date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,66.11,66.11,65.86,66.11,97468.1883772793,25.567,25.567,25.4704,25.567,97468.1884
2005-01-03 09:35:00,65.88,65.89,65.63,65.66,67033.97612488522,25.4781,25.482,25.3814,25.393,67033.9761
2005-01-03 09:40:00,65.66,65.72,65.6,65.69,56014.69237832874,25.393,25.4162,25.3698,25.4046,56014.6924
2005-01-03 09:45:00,65.68,65.71,65.62,65.64,42634.13354322445,25.4008,25.4124,25.3775,25.3853,42634.1335
2005-01-03 09:50:00,65.63,65.65,65.58,65.6,46963.13787222879,25.3814,25.3891,25.3621,25.3698,46963.1379
2005-01-03 09:55:00,65.58,65.63,65.57,65.6,55752.32847960121,25.3621,25.3814,25.3582,25.3698,55752.3285
2005-01-03 10:00:00,65.6,65.65,65.47,65.56,167388.1673881674,25.3698,25.3891,25.3195,25.3543,167388.1674
2005-01-03 10:05:00,65.56,65.56,65.41,65.52,181162.272071363,25.3543,25.3543,25.2963,25.3389,181162.2721
2005-01-03 10:10:00,65.53,65.63,65.5,65.51,55358.78263150991,25.3427,25.3814,25.3311,25.335,55358.7826
2005-01-03 10:15:00,65.53,65.59,65.51,65.58,35681.49022694477,25.3427,25.3659,25.335,25.3621,35681.4902
2005-01-03 10:20:00,65.58,65.58,65.42,65.42,65066.24688442871,25.3621,25.3621,25.3002,25.3002,65066.2469
2005-01-03 10:25:00,65.44,65.44,65.39,65.39,44077.13498622589,25.3079,25.3079,25.2886,25.2886,44077.135
2005-01-03 10:30:00,65.38,65.4,65.28,65.36,66902.79417552146,25.2847,25.2925,25.2461,25.277,66902.7942
2005-01-03 10:35:00,65.36,65.36,65.29,65.34,46569.59202413748,25.277,25.277,25.2499,25.2693,46569.592
2005-01-03 10:40:00,65.34,65.34,65.25,65.26,52997.50754296209,25.2693,25.2693,25.2345,25.2383,52997.5075
2005-01-03 10:45:00,65.25,65.34,65.25,65.28,34238.48878394333,25.2345,25.2693,25.2345,25.2461,34238.4888
2005-01-03 10:50:00,65.26,65.27,65.1,65.17,73330.70969434606,25.2383,25.2422,25.1764,25.2035,73330.7097
2005-01-03 10:55:00,65.08,65.13,64.99,65.1,80545.71690935327,25.1687,25.188,25.1339,25.1764,80545.7169
2005-01-03 11:00:00,65.1,65.13,64.88,64.94,52210.41584677949,25.1764,25.188,25.0914,25.1146,52210.4158
2005-01-03 11:05:00,64.88,64.99,64.83,64.89,56014.69237832874,25.0914,25.1339,25.072,25.0952,56014.6924
2005-01-03 11:10:00,64.88,64.89,64.8,64.88,34763.2165813984,25.0914,25.0952,25.0604,25.0914,34763.2166
2005-01-03 11:15:00,64.87,64.89,64.82,64.83,31090.121999212908,25.0875,25.0952,25.0682,25.072,31090.122
2005-01-03 11:20:00,64.83,64.85,64.81,64.82,22038.567493112947,25.072,25.0798,25.0643,25.0682,22038.5675
2005-01-03 11:25:00,64.83,64.9,64.83,64.89,17053.65341728978,25.072,25.0991,25.072,25.0952,17053.6534
2005-01-03 11:30:00,64.89,64.99,64.87,64.98,64541.51908697363,25.0952,25.1339,25.0875,25.13,64541.5191
2005-01-03 11:35:00,64.99,64.99,64.95,64.95,58507.149416240325,25.1339,25.1339,25.1184,25.1184,58507.1494
2005-01-03 11:40:00,64.93,64.95,64.87,64.95,27154.663518299883,25.1107,25.1184,25.0875,25.1184,27154.6635
2005-01-03 11:45:00,64.93,65.18,64.93,65.12,44470.6808343172,25.1107,25.2074,25.1107,25.1842,44470.6808
2005-01-03 11:50:00,65.12,65.12,65.07,65.09,28991.21080939263,25.1842,25.1842,25.1648,25.1726,28991.2108
2005-01-03 11:55:00,65.1,65.15,65.09,65.15,16266.561721107177,25.1764,25.1958,25.1726,25.1958,16266.5617
2005-01-03 12:00:00,65.14,65.14,64.95,64.96,45651.31837859111,25.1919,25.1919,25.1184,25.1223,45651.3184
2005-01-03 12:05:00,64.96,65.0,64.94,64.98,12331.10324019415,25.1223,25.1378,25.1146,25.13,12331.1032
2005-01-03 12:10:00,64.98,64.99,64.96,64.96,14430.014430014431,25.13,25.1339,25.1223,25.1223,14430.0144
2005-01-03 12:15:00,64.96,65.09,64.94,65.04,24137.47868293323,25.1223,25.1726,25.1146,25.1532,24137.4787
2005-01-03 12:20:00,65.02,65.02,64.97,64.98,10625.737898465171,25.1455,25.1455,25.1262,25.13,10625.7379
2005-01-03 12:25:00,64.96,64.96,64.89,64.89,11019.283746556472,25.1223,25.1223,25.0952,25.0952,11019.2837
2005-01-03 12:30:00,64.92,64.92,64.87,64.89,9182.736455463728,25.1068,25.1068,25.0875,25.0952,9182.7365
2005-01-03 12:35:00,64.91,64.92,64.85,64.86,20202.0202020202,25.103,25.1068,25.0798,25.0836,20202.0202
2005-01-03 12:40:00,64.86,64.86,64.77,64.77,43683.589138134594,25.0836,25.0836,25.0488,25.0488,43683.5891
2005-01-03 12:45:00,64.77,64.77,64.65,64.72,34238.48878394333,25.0488,25.0488,25.0024,25.0295,34238.4888
2005-01-03 12:50:00,64.72,64.72,64.69,64.72,19152.564607110064,25.0295,25.0295,25.0179,25.0295,19152.5646
2005-01-03 12:55:00,64.7,64.71,64.66,64.67,14823.560278105731,25.0217,25.0256,25.0063,25.0101,14823.5603
2005-01-03 13:00:00,64.66,64.68,64.64,64.64,15873.015873015873,25.0063,25.014,24.9985,24.9985,15873.0159
2005-01-03 13:05:00,64.64,64.64,64.59,64.63,37780.40141676505,24.9985,24.9985,24.9792,24.9947,37780.4014
2005-01-03 13:10:00,64.62,64.64,64.56,64.56,25055.7523284796,24.9908,24.9985,24.9676,24.9676,25055.7523
2005-01-03 13:15:00,64.57,64.59,64.51,64.52,25449.298176570905,24.9715,24.9792,24.9483,24.9521,25449.2982
2005-01-03 13:20:00,64.53,64.56,64.41,64.42,37124.49166994622,24.956,24.9676,24.9096,24.9135,37124.4917
2005-01-03 13:25:00,64.41,64.41,64.28,64.3,44208.31693558966,24.9096,24.9096,24.8593,24.8671,44208.3169
2005-01-03 13:30:00,64.3,64.47,64.3,64.45,38173.94726485636,24.8671,24.9328,24.8671,24.9251,38173.9473
2005-01-03 13:35:00,64.45,64.52,64.45,64.5,42896.49744195199,24.9251,24.9521,24.9251,24.9444,42896.4974
2005-01-03 13:40:00,64.51,64.58,64.49,64.56,40272.85845467664,24.9483,24.9753,24.9405,24.9676,40272.8585
2005-01-03 13:45:00,64.56,64.56,64.5,64.53,32795.48734094189,24.9676,24.9676,24.9444,24.956,32795.4873
2005-01-03 13:50:00,64.54,64.55,64.45,64.49,31483.66784730421,24.9599,24.9637,24.9251,24.9405,31483.6678
2005-01-03 13:55:00,64.5,64.5,64.37,64.38,33976.124885215795,24.9444,24.9444,24.8941,24.898,33976.1249
2005-01-03 14:00:00,64.36,64.51,64.36,64.43,39223.402859766495,24.8903,24.9483,24.8903,24.9173,39223.4029
2005-01-03 14:05:00,64.43,64.43,64.19,64.26,70444.70680834318,24.9173,24.9173,24.8245,24.8516,70444.7068
2005-01-03 14:10:00,64.23,64.28,64.22,64.24,24924.57037911584,24.84,24.8593,24.8361,24.8439,24924.5704
2005-01-03 14:15:00,64.26,64.27,64.23,64.27,34238.48878394333,24.8516,24.8555,24.84,24.8555,34238.4888
2005-01-03 14:20:00,64.26,64.35,64.26,64.34,36206.218024399845,24.8516,24.8864,24.8516,24.8825,36206.218
2005-01-03 14:25:00,64.35,64.36,64.31,64.32,16528.92561983471,24.8864,24.8903,24.8709,24.8748,16528.9256
2005-01-03 14:30:00,64.32,64.41,64.32,64.39,26761.11767020858,24.8748,24.9096,24.8748,24.9019,26761.1177
2005-01-03 14:35:00,64.39,64.52,64.37,64.41,39616.9487078578,24.9019,24.9521,24.8941,24.9096,39616.9487
2005-01-03 14:40:00,64.44,64.44,64.34,64.39,27154.663518299883,24.9212,24.9212,24.8825,24.9019,27154.6635
2005-01-03 14:45:00,64.38,64.4,64.35,64.35,22956.84113865932,24.898,24.9057,24.8864,24.8864,22956.8411
2005-01-03 14:50:00,64.37,64.38,64.35,64.35,25449.298176570905,24.8941,24.898,24.8864,24.8864,25449.2982
2005-01-03 14:55:00,64.35,64.37,64.28,64.31,22694.477239931784,24.8864,24.8941,24.8593,24.8709,22694.4772
2005-01-03 15:00:00,64.31,64.31,64.19,64.29,56277.05627705628,24.8709,24.8709,24.8245,24.8632,56277.0563
2005-01-03 15:05:00,64.3,64.31,64.26,64.3,72937.16384625476,24.8671,24.8709,24.8516,24.8671,72937.1638
2005-01-03 15:10:00,64.29,64.32,64.26,64.27,44995.40863177227,24.8632,24.8748,24.8516,24.8555,44995.4086
2005-01-03 15:15:00,64.26,64.28,64.16,64.16,55883.510428964975,24.8516,24.8593,24.8129,24.8129,55883.5104
2005-01-03 15:20:00,64.16,64.21,64.11,64.21,69657.61511216057,24.8129,24.8322,24.7936,24.8322,69657.6151
2005-01-03 15:25:00,64.21,64.22,64.16,64.19,71362.98045388954,24.8322,24.8361,24.8129,24.8245,71362.9805
2005-01-03 15:30:00,64.19,64.22,64.14,64.15,57326.51187196642,24.8245,24.8361,24.8052,24.809,57326.5119
2005-01-03 15:35:00,64.13,64.15,64.11,64.11,82382.26420044602,24.8013,24.809,24.7936,24.7936,82382.2642
2005-01-03 15:40:00,64.12,64.18,64.1,64.17,62704.97179588089,24.7974,24.8206,24.7897,24.8168,62704.9718
2005-01-03 15:45:00,64.17,64.19,64.03,64.06,120425.02951593862,24.8168,24.8245,24.7626,24.7742,120425.0295
2005-01-03 15:50:00,64.06,64.06,63.96,63.98,108618.65407319952,24.7742,24.7742,24.7356,24.7433,108618.6541
2005-01-03 15:55:00,63.99,64.12,63.99,64.09,115702.47933884298,24.7472,24.7974,24.7472,24.7858,115702.4793
2005-01-04 09:30:00,64.28,64.41,64.28,64.41,86842.45047881412,24.8593,24.9096,24.8593,24.9096,86842.4505
2005-01-04 09:35:00,64.41,64.6,64.3,64.49,80020.9891118982,24.9096,24.9831,24.8671,24.9405,80020.9891
2005-01-04 09:40:00,64.44,64.49,64.19,64.22,94582.1854912764,24.9212,24.9405,24.8245,24.8361,94582.1855
2005-01-04 09:45:00,64.22,64.25,64.03,64.23,87629.54217499672,24.8361,24.8477,24.7626,24.84,87629.5422
2005-01-04 09:50:00,64.23,64.26,64.19,64.25,50636.23245441428,24.84,24.8516,24.8245,24.8477,50636.2325
2005-01-04 09:55:00,64.24,64.31,64.17,64.17,123835.76019939657,24.8439,24.8709,24.8168,24.8168,123835.7602
2005-01-04 10:00:00,64.17,64.25,64.16,64.19,40141.67650531287,24.8168,24.8477,24.8129,24.8245,40141.6765
2005-01-04 10:05:00,64.19,64.47,64.19,64.42,51816.86999868818,24.8245,24.9328,24.8245,24.9135,51816.87
2005-01-04 10:10:00,64.44,64.51,64.41,64.46,39879.312606585336,24.9212,24.9483,24.9096,24.9289,39879.3126
2005-01-04 10:15:00,64.46,64.53,64.33,64.34,53128.68949232586,24.9289,24.956,24.8787,24.8825,53128.6895
2005-01-04 10:20:00,64.35,64.38,64.31,64.32,51948.05194805195,24.8864,24.898,24.8709,24.8748,51948.0519
2005-01-04 10:25:00,64.31,64.38,64.29,64.38,92352.09235209235,24.8709,24.898,24.8632,24.898,92352.0924
2005-01-04 10:30:00,64.38,64.45,64.38,64.4,76610.25842844025,24.898,24.9251,24.898,24.9057,76610.2584
2005-01-04 10:35:00,64.41,64.41,64.35,64.35,33713.76098648826,24.9096,24.9096,24.8864,24.8864,33713.761
2005-01-04 10:40:00,64.35,64.35,64.24,64.24,37780.40141676505,24.8864,24.8864,24.8439,24.8439,37780.4014
2005-01-04 10:45:00,64.23,64.25,64.11,64.15,47225.50177095632,24.84,24.8477,24.7936,24.809,47225.5018
2005-01-04 10:50:00,64.16,64.22,64.14,64.21,34107.30683457956,24.8129,24.8361,24.8052,24.8322,34107.3068
2005-01-04 10:55:00,64.19,64.22,64.02,64.04,44339.49888495344,24.8245,24.8361,24.7588,24.7665,44339.4989
2005-01-04 11:00:00,64.03,64.14,64.03,64.13,36862.12777121868,24.7626,24.8052,24.7626,24.8013,36862.1278
2005-01-04 11:05:00,64.14,64.16,64.0,64.01,27941.755214482488,24.8052,24.8129,24.751,24.7549,27941.7552
2005-01-04 11:10:00,64.0,64.02,63.92,63.96,48668.50321395776,24.751,24.7588,24.7201,24.7356,48668.5032
2005-01-04 11:15:00,63.93,64.05,63.91,64.03,35287.94437885347,24.724,24.7704,24.7162,24.7626,35287.9444
2005-01-04 11:20:00,64.05,64.14,64.04,64.05,36599.763872491145,24.7704,24.8052,24.7665,24.7704,36599.7639
2005-01-04 11:25:00,64.04,64.04,63.96,63.98,21251.475796930343,24.7665,24.7665,24.7356,24.7433,21251.4758
2005-01-04 11:30:00,64.0,64.13,64.0,64.13,27548.209366391184,24.751,24.8013,24.751,24.8013,27548.2094
2005-01-04 11:35:00,64.09,64.18,64.08,64.09,21907.38554374918,24.7858,24.8206,24.782,24.7858,21907.3855
2005-01-04 11:40:00,64.1,64.14,64.08,64.13,14298.832480650664,24.7897,24.8052,24.782,24.8013,14298.8325
2005-01-04 11:45:00,64.14,64.33,64.12,64.28,45388.95447986357,24.8052,24.8787,24.7974,24.8593,45388.9545
2005-01-04 11:50:00,64.28,64.28,64.16,64.2,18627.836809655,24.8593,24.8593,24.8129,24.8284,18627.8368
2005-01-04 11:55:00,64.21,64.26,64.21,64.25,14692.378328741966,24.8322,24.8516,24.8322,24.8477,14692.3783
2005-01-04 12:00:00,64.25,64.27,64.21,64.22,17053.65341728978,24.8477,24.8555,24.8322,24.8361,17053.6534
2005-01-04 12:05:00,64.23,64.28,64.22,64.24,23088.02308802309,24.84,24.8593,24.8361,24.8439,23088.0231
2005-01-04 12:10:00,64.25,64.3,64.22,64.22,16528.92561983471,24.8477,24.8671,24.8361,24.8361,16528.9256
2005-01-04 12:15:00,64.22,64.28,64.12,64.25,48930.86711268529,24.8361,24.8593,24.7974,24.8477,48930.8671
2005-01-04 12:20:00,64.25,64.26,64.22,64.26,22038.567493112947,24.8477,24.8516,24.8361,24.8516,22038.5675
2005-01-04 12:25:00,64.26,64.28,64.19,64.27,20464.38410074774,24.8516,24.8593,24.8245,24.8555,20464.3841
2005-01-04 12:30:00,64.27,64.39,64.25,64.39,72018.89020070838,24.8555,24.9019,24.8477,24.9019,72018.8902
2005-01-04 12:35:00,64.39,64.49,64.38,64.49,62836.15374524466,24.9019,24.9405,24.898,24.9405,62836.1537
2005-01-04 12:40:00,64.49,64.62,64.49,64.51,33189.03318903319,24.9405,24.9908,24.9405,24.9483,33189.0332
2005-01-04 12:45:00,64.54,64.57,64.49,64.57,47619.04761904762,24.9599,24.9715,24.9405,24.9715,47619.0476
2005-01-04 12:50:00,64.57,64.57,64.49,64.54,47356.683720320085,24.9715,24.9715,24.9405,24.9599,47356.6837
2005-01-04 12:55:00,64.54,64.54,64.48,64.51,26629.935720844813,24.9599,24.9599,24.9367,24.9483,26629.9357
2005-01-04 13:00:00,64.49,64.57,64.45,64.49,25711.66207529844,24.9405,24.9715,24.9251,24.9405,25711.6621
2005-01-04 13:05:00,64.51,64.58,64.5,64.56,22694.477239931784,24.9483,24.9753,24.9444,24.9676,22694.4772
2005-01-04 13:10:00,64.57,64.6,64.55,64.6,26498.75377148105,24.9715,24.9831,24.9637,24.9831,26498.7538
2005-01-04 13:15:00,64.6,64.6,64.56,64.58,44864.2266824085,24.9831,24.9831,24.9676,24.9753,44864.2267
2005-01-04 13:20:00,64.58,64.58,64.54,64.55,27023.48156893612,24.9753,24.9753,24.9599,24.9637,27023.4816
2005-01-04 13:25:00,64.55,64.57,64.51,64.54,27679.39131575496,24.9637,24.9715,24.9483,24.9599,27679.3913
2005-01-04 13:30:00,64.57,64.57,64.51,64.53,59294.24111242293,24.9715,24.9715,24.9483,24.956,59294.2411
2005-01-04 13:35:00,64.51,64.51,64.41,64.47,31614.84979666798,24.9483,24.9483,24.9096,24.9328,31614.8498
2005-01-04 13:40:00,64.47,64.49,64.46,64.49,35943.85412567231,24.9328,24.9405,24.9289,24.9405,35943.8541
2005-01-04 13:45:00,64.47,64.51,64.44,64.44,43683.589138134594,24.9328,24.9483,24.9212,24.9212,43683.5891
2005-01-04 13:50:00,64.44,64.45,64.35,64.37,22300.931391840484,24.9212,24.9251,24.8864,24.8941,22300.9314
2005-01-04 13:55:00,64.36,64.41,64.33,64.39,15741.833923652106,24.8903,24.9096,24.8787,24.9019,15741.8339
2005-01-04 14:00:00,64.39,64.39,64.27,64.33,29515.9386068477,24.9019,24.9019,24.8555,24.8787,29515.9386
2005-01-04 14:05:00,64.33,64.33,64.04,64.12,40404.0404040404,24.8787,24.8787,24.7665,24.7974,40404.0404
2005-01-04 14:10:00,64.12,64.26,64.12,64.25,27679.39131575496,24.7974,24.8516,24.7974,24.8477,27679.3913
2005-01-04 14:15:00,64.25,64.28,64.16,64.2,44077.13498622589,24.8477,24.8593,24.8129,24.8284,44077.135
2005-01-04 14:20:00,64.21,64.34,64.21,64.21,42634.13354322445,24.8322,24.8825,24.8322,24.8322,42634.1335
2005-01-04 14:25:00,64.22,64.22,64.06,64.07,39879.312606585336,24.8361,24.8361,24.7742,24.7781,39879.3126
2005-01-04 14:30:00,64.08,64.08,64.03,64.04,32926.669290305654,24.782,24.782,24.7626,24.7665,32926.6693
2005-01-04 14:35:00,64.04,64.04,63.96,64.0,22563.295290568018,24.7665,24.7665,24.7356,24.751,22563.2953
2005-01-04 14:40:00,64.01,64.15,64.01,64.06,35943.85412567231,24.7549,24.809,24.7549,24.7742,35943.8541
2005-01-04 14:45:00,64.06,64.09,63.87,63.91,49455.59491014037,24.7742,24.7858,24.7008,24.7162,49455.5949
2005-01-04 14:50:00,63.92,63.97,63.87,63.87,28204.119113210025,24.7201,24.7394,24.7008,24.7008,28204.1191
2005-01-04 14:55:00,63.87,64.03,63.87,64.02,33844.94293585203,24.7008,24.7626,24.7008,24.7588,33844.9429
2005-01-04 15:00:00,63.98,64.02,63.93,64.01,39748.13065722157,24.7433,24.7588,24.724,24.7549,39748.1307
2005-01-04 15:05:00,64.0,64.0,63.85,63.87,39879.312606585336,24.751,24.751,24.693,24.7008,39879.3126
2005-01-04 15:10:00,63.87,63.88,63.77,63.78,46044.86422668241,24.7008,24.7046,24.6621,24.666,46044.8642
2005-01-04 15:15:00,63.77,63.78,63.72,63.74,57588.87577069396,24.6621,24.666,24.6427,24.6505,57588.8758
2005-01-04 15:20:00,63.74,63.74,63.66,63.7,38042.76531549259,24.6505,24.6505,24.6195,24.635,38042.7653
2005-01-04 15:25:00,63.7,63.76,63.68,63.72,21513.83969565788,24.635,24.6582,24.6273,24.6427,21513.8397
2005-01-04 15:30:00,63.71,63.77,63.69,63.74,32008.395644759283,24.6389,24.6621,24.6311,24.6505,32008.3956
2005-01-04 15:35:00,63.75,63.78,63.7,63.73,31877.21369539552,24.6544,24.666,24.635,24.6466,31877.2137
2005-01-04 15:40:00,63.74,63.74,63.68,63.69,40272.85845467664,24.6505,24.6505,24.6273,24.6311,40272.8585
2005-01-04 15:45:00,63.71,63.74,63.57,63.58,64541.51908697363,24.6389,24.6505,24.5847,24.5886,64541.5191
2005-01-04 15:50:00,63.58,63.63,63.58,63.61,68608.15951725043,24.5886,24.6079,24.5886,24.6002,68608.1595
2005-01-04 15:55:00,63.6,63.61,63.49,63.58,81201.62665617211,24.5963,24.6002,24.5538,24.5886,81201.6267
2005-01-05 09:30:00,63.58,63.62,63.58,63.58,117276.66273120818,24.5886,24.6041,24.5886,24.5886,117276.6627
2005-01-05 09:35:00,63.62,63.77,63.62,63.74,137872.2287813197,24.6041,24.6621,24.6041,24.6505,137872.2288
2005-01-05 09:40:00,63.84,63.91,63.72,63.77,76872.62232716779,24.6892,24.7162,24.6427,24.6621,76872.6223
2005-01-05 09:45:00,63.77,63.83,63.71,63.82,57195.32992260265,24.6621,24.6853,24.6389,24.6814,57195.3299
2005-01-05 09:50:00,63.84,63.89,63.78,63.8,47750.229568411385,24.6892,24.7085,24.666,24.6737,47750.2296
2005-01-05 09:55:00,63.8,63.8,63.71,63.78,132887.31470549654,24.6737,24.6737,24.6389,24.666,132887.3147
2005-01-05 10:00:00,63.77,63.79,63.75,63.77,64803.88298570117,24.6621,24.6698,24.6544,24.6621,64803.883
2005-01-05 10:05:00,63.76,63.88,63.76,63.84,70838.25265643447,24.6582,24.7046,24.6582,24.6892,70838.2527
2005-01-05 10:10:00,63.88,63.89,63.77,63.83,59163.059163059166,24.7046,24.7085,24.6621,24.6853,59163.0592
2005-01-05 10:15:00,63.84,63.86,63.77,63.83,48537.32126459399,24.6892,24.6969,24.6621,24.6853,48537.3213
2005-01-05 10:20:00,63.84,63.86,63.74,63.75,40404.0404040404,24.6892,24.6969,24.6505,24.6544,40404.0404
2005-01-05 10:25:00,63.74,63.78,63.71,63.77,69001.70536534172,24.6505,24.666,24.6389,24.6621,69001.7054
2005-01-05 10:30:00,63.77,63.78,63.54,63.55,227600.6821461367,24.6621,24.666,24.5731,24.577,227600.6821
2005-01-05 10:35:00,63.51,63.51,63.29,63.42,158730.15873015873,24.5615,24.5615,24.4765,24.5267,158730.1587
2005-01-05 10:40:00,63.45,63.53,63.41,63.53,120687.39341466616,24.5383,24.5693,24.5229,24.5693,120687.3934
2005-01-05 10:45:00,63.54,63.61,63.31,63.42,73068.34579561853,24.5731,24.6002,24.4842,24.5267,73068.3458
2005-01-05 10:50:00,63.42,63.46,63.27,63.3,45782.50032795488,24.5267,24.5422,24.4687,24.4803,45782.5003
2005-01-05 10:55:00,63.28,63.31,63.12,63.26,122786.30460448645,24.4726,24.4842,24.4107,24.4649,122786.3046
2005-01-05 11:00:00,63.26,63.31,63.25,63.3,96287.5508330054,24.4649,24.4842,24.461,24.4803,96287.5508
2005-01-05 11:05:00,63.3,63.36,63.23,63.34,71625.34435261709,24.4803,24.5035,24.4532,24.4958,71625.3444
2005-01-05 11:10:00,63.35,63.51,63.34,63.51,109930.4735668372,24.4997,24.5615,24.4958,24.5615,109930.4736
2005-01-05 11:15:00,63.5,63.5,63.4,63.45,39485.76675849404,24.5577,24.5577,24.519,24.5383,39485.7668
2005-01-05 11:20:00,63.45,63.45,63.29,63.33,73724.25554243736,24.5383,24.5383,24.4765,24.4919,73724.2555
2005-01-05 11:25:00,63.34,63.36,63.23,63.31,34500.85268267086,24.4958,24.5035,24.4532,24.4842,34500.8527
2005-01-05 11:30:00,63.31,63.45,63.3,63.42,41191.13210022301,24.4842,24.5383,24.4803,24.5267,41191.1321
2005-01-05 11:35:00,63.42,63.51,63.39,63.45,37911.58336612882,24.5267,24.5615,24.5151,24.5383,37911.5834
2005-01-05 11:40:00,63.45,63.49,63.44,63.49,24793.388429752067,24.5383,24.5538,24.5345,24.5538,24793.3884
2005-01-05 11:45:00,63.5,63.55,63.49,63.55,35419.12632821724,24.5577,24.577,24.5538,24.577,35419.1263
2005-01-05 11:50:00,63.54,63.56,63.51,63.51,23350.386986750626,24.5731,24.5809,24.5615,24.5615,23350.387
2005-01-05 11:55:00,63.51,63.52,63.45,63.46,22300.931391840484,24.5615,24.5654,24.5383,24.5422,22300.9314
2005-01-05 12:00:00,63.45,63.46,63.42,63.42,24137.47868293323,24.5383,24.5422,24.5267,24.5267,24137.4787
2005-01-05 12:05:00,63.42,63.47,63.4,63.47,79627.4432638069,24.5267,24.5461,24.519,24.5461,79627.4433
2005-01-05 12:10:00,63.46,63.54,63.46,63.52,21645.021645021647,24.5422,24.5731,24.5422,24.5654,21645.0216
2005-01-05 12:15:00,63.53,63.59,63.5,63.53,18627.836809655,24.5693,24.5925,24.5577,24.5693,18627.8368
2005-01-05 12:20:00,63.51,63.64,63.49,63.58,23612.75088547816,24.5615,24.6118,24.5538,24.5886,23612.7509
2005-01-05 12:25:00,63.58,63.67,63.58,63.65,40272.85845467664,24.5886,24.6234,24.5886,24.6157,40272.8585
2005-01-05 12:30:00,63.65,63.71,63.62,63.64,25186.93427784337,24.6157,24.6389,24.6041,24.6118,25186.9343
2005-01-05 12:35:00,63.64,63.64,63.55,63.61,27285.84546766365,24.6118,24.6118,24.577,24.6002,27285.8455
2005-01-05 12:40:00,63.58,63.66,63.57,63.66,18103.10901219992,24.5886,24.6195,24.5847,24.6195,18103.109
2005-01-05 12:45:00,63.67,63.69,63.61,63.68,19808.4743539289,24.6234,24.6311,24.6002,24.6273,19808.4744
2005-01-05 12:50:00,63.68,63.73,63.62,63.69,29253.574708120163,24.6273,24.6466,24.6041,24.6311,29253.5747
2005-01-05 12:55:00,63.69,63.77,63.69,63.77,33844.94293585203,24.6311,24.6621,24.6311,24.6621,33844.9429
2005-01-05 13:00:00,63.76,63.82,63.76,63.8,30171.848353666537,24.6582,24.6814,24.6582,24.6737,30171.8484
2005-01-05 13:05:00,63.81,63.81,63.54,63.72,46176.04617604618,24.6776,24.6776,24.5731,24.6427,46176.0462
2005-01-05 13:10:00,63.72,63.78,63.7,63.77,41847.04184704185,24.6427,24.666,24.635,24.6621,41847.0418
2005-01-05 13:15:00,63.78,63.78,63.7,63.73,44208.31693558966,24.666,24.666,24.635,24.6466,44208.3169
2005-01-05 13:20:00,63.74,63.9,63.74,63.9,53391.05339105339,24.6505,24.7124,24.6505,24.7124,53391.0534
2005-01-05 13:25:00,63.9,64.0,63.88,64.0,56539.42017578382,24.7124,24.751,24.7046,24.751,56539.4202
2005-01-05 13:30:00,64.0,64.06,64.0,64.05,44864.2266824085,24.751,24.7742,24.751,24.7704,44864.2267
2005-01-05 13:35:00,64.05,64.11,64.03,64.07,92483.27430145611,24.7704,24.7936,24.7626,24.7781,92483.2743
2005-01-05 13:40:00,64.06,64.07,64.04,64.06,37911.58336612882,24.7742,24.7781,24.7665,24.7742,37911.5834
2005-01-05 13:45:00,64.06,64.09,64.04,64.05,37780.40141676505,24.7742,24.7858,24.7665,24.7704,37780.4014
2005-01-05 13:50:00,64.05,64.09,64.04,64.09,41978.22379640562,24.7704,24.7858,24.7665,24.7858,41978.2238
2005-01-05 13:55:00,64.1,64.18,64.1,64.15,104552.01364292274,24.7897,24.8206,24.7897,24.809,104552.0136
2005-01-05 14:00:00,64.13,64.13,64.07,64.1,65722.15663124755,24.8013,24.8013,24.7781,24.7897,65722.1566
2005-01-05 14:05:00,64.11,64.23,64.11,64.22,86711.26852945035,24.7936,24.84,24.7936,24.8361,86711.2685
2005-01-05 14:10:00,64.2,64.23,64.15,64.22,38567.49311294766,24.8284,24.84,24.809,24.8361,38567.4931
2005-01-05 14:15:00,64.22,64.38,64.22,64.36,103764.92194674013,24.8361,24.898,24.8361,24.8903,103764.9219
2005-01-05 14:20:00,64.36,64.41,64.28,64.4,95762.82303555032,24.8903,24.9096,24.8593,24.9057,95762.823
2005-01-05 14:25:00,64.4,64.41,64.35,64.37,61524.33425160698,24.9057,24.9096,24.8864,24.8941,61524.3343
2005-01-05 14:30:00,64.37,64.39,64.24,64.39,46700.77397350125,24.8941,24.9019,24.8439,24.9019,46700.774
2005-01-05 14:35:00,64.38,64.47,64.38,64.45,71625.34435261709,24.898,24.9328,24.898,24.9251,71625.3444
2005-01-05 14:40:00,64.46,64.48,64.4,64.41,50111.5046569592,24.9289,24.9367,24.9057,24.9096,50111.5047
2005-01-05 14:45:00,64.41,64.45,64.39,64.44,27941.755214482488,24.9096,24.9251,24.9019,24.9212,27941.7552
2005-01-05 14:50:00,64.44,64.47,64.44,64.47,40666.40430276794,24.9212,24.9328,24.9212,24.9328,40666.4043
2005-01-05 14:55:00,64.46,64.48,64.37,64.4,75036.07503607504,24.9289,24.9367,24.8941,24.9057,75036.075
2005-01-05 15:00:00,64.39,64.39,64.32,64.39,49849.14075823167,24.9019,24.9019,24.8748,24.9019,49849.1408
2005-01-05 15:05:00,64.39,64.44,64.39,64.42,59031.8772136954,24.9019,24.9212,24.9019,24.9135,59031.8772
2005-01-05 15:10:00,64.43,64.57,64.42,64.5,93401.5479470025,24.9173,24.9715,24.9135,24.9444,93401.5479
2005-01-05 15:15:00,64.5,64.55,64.49,64.55,68608.15951725043,24.9444,24.9637,24.9405,24.9637,68608.1595
2005-01-05 15:20:00,64.55,64.6,64.55,64.59,70707.07070707071,24.9637,24.9831,24.9637,24.9792,70707.0707
2005-01-05 15:25:00,64.58,64.59,64.45,64.46,89466.08946608947,24.9753,24.9792,24.9251,24.9289,89466.0895
2005-01-05 15:30:00,64.47,64.49,64.42,64.44,73855.43749180113,24.9328,24.9405,24.9135,24.9212,73855.4375
2005-01-05 15:35:00,64.44,64.47,64.38,64.38,50898.59635314181,24.9212,24.9328,24.898,24.898,50898.5964
2005-01-05 15:40:00,64.37,64.37,64.27,64.28,68476.97756788666,24.8941,24.8941,24.8555,24.8593,68476.9776
2005-01-05 15:45:00,64.28,64.38,64.28,64.35,52210.41584677949,24.8593,24.898,24.8593,24.8864,52210.4158
2005-01-05 15:50:00,64.35,64.35,64.29,64.3,47619.04761904762,24.8864,24.8864,24.8632,24.8671,47619.0476
2005-01-05 15:55:00,64.3,64.32,64.19,64.22,97599.37032664304,24.8671,24.8748,24.8245,24.8361,97599.3703
2005-01-06 09:30:00,64.17,64.18,64.08,64.09,125803.48943985307,24.8168,24.8206,24.782,24.7858,125803.4894
2005-01-06 09:35:00,64.09,64.37,64.09,64.28,113472.38619965893,24.7858,24.8941,24.7858,24.8593,113472.3862
2005-01-06 09:40:00,64.26,64.31,64.15,64.21,74773.7111373475,24.8516,24.8709,24.809,24.8322,74773.7111
2005-01-06 09:45:00,64.21,64.32,64.19,64.28,57982.42161878526,24.8322,24.8748,24.8245,24.8593,57982.4216
2005-01-06 09:50:00,64.28,64.35,64.23,64.33,60606.06060606061,24.8593,24.8864,24.84,24.8787,60606.0606
2005-01-06 09:55:00,64.33,64.37,64.3,64.33,60081.33280860554,24.8787,24.8941,24.8671,24.8787,60081.3328
2005-01-06 10:00:00,64.33,64.33,64.23,64.23,33057.85123966942,24.8787,24.8787,24.84,24.84,33057.8512
2005-01-06 10:05:00,64.23,64.32,64.22,64.32,25974.02597402597,24.84,24.8748,24.8361,24.8748,25974.026
2005-01-06 10:10:00,64.32,64.48,64.31,64.41,56408.23822642005,24.8748,24.9367,24.8709,24.9096,56408.2382
2005-01-06 10:15:00,64.41,64.41,64.35,64.35,22563.295290568018,24.9096,24.9096,24.8864,24.8864,22563.2953
2005-01-06 10:20:00,64.35,64.48,64.32,64.47,75823.16673225764,24.8864,24.9367,24.8748,24.9328,75823.1667
2005-01-06 10:25:00,64.46,64.57,64.39,64.41,65590.97468188377,24.9289,24.9715,24.9019,24.9096,65590.9747
2005-01-06 10:30:00,64.41,64.57,64.32,64.49,89466.08946608947,24.9096,24.9715,24.8748,24.9405,89466.0895
2005-01-06 10:35:00,64.49,64.72,64.44,64.6,65590.97468188377,24.9405,25.0295,24.9212,24.9831,65590.9747
2005-01-06 10:40:00,64.6,64.65,64.53,64.64,37911.58336612882,24.9831,25.0024,24.956,24.9985,37911.5834
2005-01-06 10:45:00,64.64,64.7,64.54,64.57,44601.86278368097,24.9985,25.0217,24.9599,24.9715,44601.8628
2005-01-06 10:50:00,64.59,64.67,64.51,64.6,78315.62377016923,24.9792,25.0101,24.9483,24.9831,78315.6238
2005-01-06 10:55:00,64.6,64.68,64.59,64.62,39616.9487078578,24.9831,25.014,24.9792,24.9908,39616.9487
2005-01-06 11:00:00,64.63,64.76,64.63,64.75,60212.51475796931,24.9947,25.045,24.9947,25.0411,60212.5148
2005-01-06 11:05:00,64.75,64.89,64.75,64.89,86186.54073199528,25.0411,25.0952,25.0411,25.0952,86186.5407
2005-01-06 11:10:00,64.88,64.9,64.82,64.85,54834.054834054834,25.0914,25.0991,25.0682,25.0798,54834.0548
2005-01-06 11:15:00,64.85,64.86,64.77,64.81,42240.58769513315,25.0798,25.0836,25.0488,25.0643,42240.5877
2005-01-06 11:20:00,64.79,64.89,64.79,64.84,43158.86134067953,25.0566,25.0952,25.0566,25.0759,43158.8613
2005-01-06 11:25:00,64.83,64.9,64.8,64.9,32008.395644759283,25.072,25.0991,25.0604,25.0991,32008.3956
2005-01-06 11:30:00,64.9,65.04,64.9,64.96,76479.07647907648,25.0991,25.1532,25.0991,25.1223,76479.0765
2005-01-06 11:35:00,64.96,64.99,64.92,64.93,39616.9487078578,25.1223,25.1339,25.1068,25.1107,39616.9487
2005-01-06 11:40:00,64.93,64.95,64.83,64.83,22694.477239931784,25.1107,25.1184,25.072,25.072,22694.4772
2005-01-06 11:45:00,64.83,64.9,64.77,64.79,47619.04761904762,25.072,25.0991,25.0488,25.0566,47619.0476
2005-01-06 11:50:00,64.79,64.8,64.7,64.72,40010.4945559491,25.0566,25.0604,25.0217,25.0295,40010.4946
2005-01-06 11:55:00,64.71,64.77,64.68,64.77,34500.85268267086,25.0256,25.0488,25.014,25.0488,34500.8527
2005-01-06 12:00:00,64.77,64.77,64.69,64.73,30565.39420175784,25.0488,25.0488,25.0179,25.0334,30565.3942
2005-01-06 12:05:00,64.73,64.8,64.73,64.77,44339.49888495344,25.0334,25.0604,25.0334,25.0488,44339.4989
2005-01-06 12:10:00,64.77,64.79,64.75,64.79,16660.10756919848,25.0488,25.0566,25.0411,25.0566,16660.1076
2005-01-06 12:15:00,64.78,64.79,64.75,64.77,23350.386986750626,25.0527,25.0566,25.0411,25.0488,23350.387
2005-01-06 12:20:00,64.76,64.8,64.75,64.75,21776.203594385413,25.045,25.0604,25.0411,25.0411,21776.2036
2005-01-06 12:25:00,64.76,64.8,64.76,64.79,17447.199265381085,25.045,25.0604,25.045,25.0566,17447.1993
2005-01-06 12:30:00,64.8,64.8,64.77,64.8,22563.295290568018,25.0604,25.0604,25.0488,25.0604,22563.2953
2005-01-06 12:35:00,64.8,64.92,64.78,64.89,102059.55660501117,25.0604,25.1068,25.0527,25.0952,102059.5566
2005-01-06 12:40:00,64.89,64.9,64.87,64.9,27285.84546766365,25.0952,25.0991,25.0875,25.0991,27285.8455
2005-01-06 12:45:00,64.93,64.94,64.86,64.86,35156.7624294897,25.1107,25.1146,25.0836,25.0836,35156.7624
2005-01-06 12:50:00,64.86,64.89,64.83,64.88,27548.209366391184,25.0836,25.0952,25.072,25.0914,27548.2094
2005-01-06 12:55:00,64.88,64.93,64.88,64.93,57064.14797323888,25.0914,25.1107,25.0914,25.1107,57064.148
2005-01-06 13:00:00,64.9,64.96,64.88,64.96,60999.60645415191,25.0991,25.1223,25.0914,25.1223,60999.6065
2005-01-06 13:05:00,64.94,64.98,64.89,64.96,44339.49888495344,25.1146,25.13,25.0952,25.1223,44339.4989
2005-01-06 13:10:00,64.94,65.01,64.93,65.0,46831.95592286502,25.1146,25.1416,25.1107,25.1378,46831.9559
2005-01-06 13:15:00,65.01,65.04,65.01,65.04,46963.13787222879,25.1416,25.1532,25.1416,25.1532,46963.1379
2005-01-06 13:20:00,65.04,65.38,65.04,65.38,81988.71835235471,25.1532,25.2847,25.1532,25.2847,81988.7184
2005-01-06 13:25:00,65.34,65.45,65.33,65.42,108749.8360225633,25.2693,25.3118,25.2654,25.3002,108749.836
2005-01-06 13:30:00,65.41,65.44,65.34,65.35,50898.59635314181,25.2963,25.3079,25.2693,25.2731,50898.5964
2005-01-06 13:35:00,65.36,65.4,65.36,65.39,52866.325593598325,25.277,25.2925,25.277,25.2886,52866.3256
2005-01-06 13:40:00,65.38,65.42,65.36,65.42,53653.417289780926,25.2847,25.3002,25.277,25.3002,53653.4173
2005-01-06 13:45:00,65.43,65.46,65.4,65.46,58638.33136560409,25.3041,25.3157,25.2925,25.3157,58638.3314
2005-01-06 13:50:00,65.47,65.5,65.33,65.37,49586.77685950413,25.3195,25.3311,25.2654,25.2809,49586.7769
2005-01-06 13:55:00,65.37,65.47,65.32,65.34,51685.68804932442,25.2809,25.3195,25.2615,25.2693,51685.688
2005-01-06 14:00:00,65.34,65.4,65.32,65.36,36862.12777121868,25.2693,25.2925,25.2615,25.277,36862.1278
2005-01-06 14:05:00,65.36,65.41,65.31,65.34,58638.33136560409,25.277,25.2963,25.2577,25.2693,58638.3314
2005-01-06 14:10:00,65.34,65.34,65.24,65.27,31352.485897940445,25.2693,25.2693,25.2306,25.2422,31352.4859
2005-01-06 14:15:00,65.26,65.27,65.16,65.22,43290.04329004329,25.2383,25.2422,25.1996,25.2229,43290.0433
2005-01-06 14:20:00,65.21,65.22,65.12,65.12,31090.121999212908,25.219,25.2229,25.1842,25.1842,31090.122
2005-01-06 14:25:00,65.1,65.12,65.02,65.04,39485.76675849404,25.1764,25.1842,25.1455,25.1532,39485.7668
2005-01-06 14:30:00,65.03,65.06,64.98,65.01,26761.11767020858,25.1494,25.161,25.13,25.1416,26761.1177
2005-01-06 14:35:00,65.01,65.18,64.98,65.16,65853.33858061131,25.1416,25.2074,25.13,25.1996,65853.3386
2005-01-06 14:40:00,65.18,65.18,65.1,65.13,75036.07503607504,25.2074,25.2074,25.1764,25.188,75036.075
2005-01-06 14:45:00,65.17,65.17,65.06,65.06,75823.16673225764,25.2035,25.2035,25.161,25.161,75823.1667
2005-01-06 14:50:00,65.06,65.1,65.05,65.09,59163.059163059166,25.161,25.1764,25.1571,25.1726,59163.0592
2005-01-06 14:55:00,65.09,65.17,65.09,65.13,42371.76964449692,25.1726,25.2035,25.1726,25.188,42371.7696
2005-01-06 15:00:00,65.12,65.15,65.06,65.13,88547.8158205431,25.1842,25.1958,25.161,25.188,88547.8158
2005-01-06 15:05:00,65.13,65.14,65.05,65.09,82644.62809917355,25.188,25.1919,25.1571,25.1726,82644.6281
2005-01-06 15:10:00,65.08,65.12,65.08,65.11,115702.47933884298,25.1687,25.1842,25.1687,25.1803,115702.4793
2005-01-06 15:15:00,65.1,65.12,65.05,65.12,50111.5046569592,25.1764,25.1842,25.1571,25.1842,50111.5047
2005-01-06 15:20:00,65.12,65.13,65.09,65.09,67427.52197297652,25.1842,25.188,25.1726,25.1726,67427.522
2005-01-06 15:25:00,65.09,65.15,65.09,65.15,57064.14797323888,25.1726,25.1958,25.1726,25.1958,57064.148
2005-01-06 15:30:00,65.15,65.18,65.15,65.16,51816.86999868818,25.1958,25.2074,25.1958,25.1996,51816.87
2005-01-06 15:35:00,65.16,65.16,65.09,65.11,31483.66784730421,25.1996,25.1996,25.1726,25.1803,31483.6678
2005-01-06 15:40:00,65.1,65.17,65.1,65.14,47750.229568411385,25.1764,25.2035,25.1764,25.1919,47750.2296
2005-01-06 15:45:00,65.14,65.22,65.14,65.22,58113.60356814903,25.1919,25.2229,25.1919,25.2229,58113.6036
2005-01-06 15:50:00,65.21,65.25,65.13,65.13,90909.09090909093,25.219,25.2345,25.188,25.188,90909.0909
2005-01-06 15:55:00,65.13,65.14,65.05,65.07,76479.07647907648,25.188,25.1919,25.1571,25.1648,76479.0765
2005-01-07 09:30:00,65.1,65.1,64.94,64.99,113865.93204775023,25.1764,25.1764,25.1146,25.1339,113865.932
2005-01-07 09:35:00,65.0,65.08,64.96,64.96,39748.13065722157,25.1378,25.1687,25.1223,25.1223,39748.1307
2005-01-07 09:40:00,64.95,64.96,64.8,64.82,42634.13354322445,25.1184,25.1223,25.0604,25.0682,42634.1335
2005-01-07 09:45:00,64.82,64.85,64.75,64.84,42109.405745769385,25.0682,25.0798,25.0411,25.0759,42109.4057
2005-01-07 09:50:00,64.89,64.98,64.86,64.88,34107.30683457956,25.0952,25.13,25.0836,25.0914,34107.3068
2005-01-07 09:55:00,64.87,64.87,64.75,64.82,30696.576151121608,25.0875,25.0875,25.0411,25.0682,30696.5762
2005-01-07 10:00:00,64.82,64.95,64.8,64.81,47881.41151777516,25.0682,25.1184,25.0604,25.0643,47881.4115
2005-01-07 10:05:00,64.83,64.83,64.6,64.66,40272.85845467664,25.072,25.072,24.9831,25.0063,40272.8585
2005-01-07 10:10:00,64.64,64.64,64.49,64.49,51029.778302505576,24.9985,24.9985,24.9405,24.9405,51029.7783
2005-01-07 10:15:00,64.48,64.55,64.44,64.48,39092.22091040273,24.9367,24.9637,24.9212,24.9367,39092.2209
2005-01-07 10:20:00,64.48,64.48,64.32,64.35,56670.60212514758,24.9367,24.9367,24.8748,24.8864,56670.6021
2005-01-07 10:25:00,64.35,64.38,64.3,64.34,45257.7725304998,24.8864,24.898,24.8671,24.8825,45257.7725
2005-01-07 10:30:00,64.35,64.41,64.31,64.39,57064.14797323888,24.8864,24.9096,24.8709,24.9019,57064.148
2005-01-07 10:35:00,64.38,64.39,64.23,64.23,51948.05194805195,24.898,24.9019,24.84,24.84,51948.0519
2005-01-07 10:40:00,64.23,64.28,64.16,64.22,51160.96025186934,24.84,24.8593,24.8129,24.8361,51160.9603
2005-01-07 10:45:00,64.23,64.32,64.14,64.28,69132.8873147055,24.84,24.8748,24.8052,24.8593,69132.8873
2005-01-07 10:50:00,64.27,64.32,64.22,64.24,67296.34002361275,24.8555,24.8748,24.8361,24.8439,67296.34
2005-01-07 10:55:00,64.24,64.31,64.19,64.24,27810.57326511872,24.8439,24.8709,24.8245,24.8439,27810.5733
2005-01-07 11:00:00,64.22,64.29,64.21,64.21,35812.672176308544,24.8361,24.8632,24.8322,24.8322,35812.6722
2005-01-07 11:05:00,64.21,64.35,64.21,64.34,94319.82159254886,24.8322,24.8864,24.8322,24.8825,94319.8216
2005-01-07 11:10:00,64.34,64.37,64.23,64.29,49062.04906204907,24.8825,24.8941,24.84,24.8632,49062.0491
2005-01-07 11:15:00,64.29,64.36,64.24,64.25,55621.14653023744,24.8632,24.8903,24.8439,24.8477,55621.1465
2005-01-07 11:20:00,64.23,64.36,64.23,64.31,56408.23822642005,24.84,24.8903,24.84,24.8709,56408.2382
2005-01-07 11:25:00,64.3,64.42,64.3,64.4,58375.96746687656,24.8671,24.9135,24.8671,24.9057,58375.9675
2005-01-07 11:30:00,64.38,64.7,64.36,64.66,71756.52630198085,24.898,25.0217,24.8903,25.0063,71756.5263
2005-01-07 11:35:00,64.68,64.74,64.57,64.62,46831.95592286502,25.014,25.0372,24.9715,24.9908,46831.9559
2005-01-07 11:40:00,64.63,64.78,64.6,64.78,57982.42161878526,24.9947,25.0527,24.9831,25.0527,57982.4216
2005-01-07 11:45:00,64.84,64.89,64.41,64.81,63360.881542699724,25.0759,25.0952,24.9096,25.0643,63360.8815
2005-01-07 11:50:00,64.81,64.99,64.8,64.99,42765.31549258822,25.0643,25.1339,25.0604,25.1339,42765.3155
2005-01-07 11:55:00,64.96,65.03,64.96,65.03,25580.48012593467,25.1223,25.1494,25.1223,25.1494,25580.4801
2005-01-07 12:00:00,65.03,65.06,65.02,65.03,19939.656303292668,25.1494,25.161,25.1455,25.1494,19939.6563
2005-01-07 12:05:00,65.04,65.1,65.02,65.05,17840.745113472385,25.1532,25.1764,25.1455,25.1571,17840.7451
2005-01-07 12:10:00,65.05,65.05,64.86,64.87,21382.65774629411,25.1571,25.1571,25.0836,25.0875,21382.6577
2005-01-07 12:15:00,64.89,64.95,64.7,64.75,36730.94582185491,25.0952,25.1184,25.0217,25.0411,36730.9458
2005-01-07 12:20:00,64.76,64.89,64.71,64.89,17709.56316410862,25.045,25.0952,25.0256,25.0952,17709.5632
2005-01-07 12:25:00,64.86,64.91,64.8,64.91,22563.295290568018,25.0836,25.103,25.0604,25.103,22563.2953
2005-01-07 12:30:00,64.91,64.94,64.86,64.86,13511.740784468058,25.103,25.1146,25.0836,25.0836,13511.7408
2005-01-07 12:35:00,64.87,64.96,64.86,64.93,28728.84691066509,25.0875,25.1223,25.0836,25.1107,28728.8469
2005-01-07 12:40:00,64.93,64.93,64.88,64.92,13905.28663255936,25.1107,25.1107,25.0914,25.1068,13905.2866
2005-01-07 12:45:00,64.93,64.96,64.91,64.93,48274.95736586646,25.1107,25.1223,25.103,25.1107,48274.9574
2005-01-07 12:50:00,64.93,64.93,64.86,64.88,16266.561721107177,25.1107,25.1107,25.0836,25.0914,16266.5617
2005-01-07 12:55:00,64.88,64.88,64.8,64.86,18234.29096156369,25.0914,25.0914,25.0604,25.0836,18234.291
2005-01-07 13:00:00,64.82,64.83,64.79,64.82,11412.829594647776,25.0682,25.072,25.0566,25.0682,11412.8296
2005-01-07 13:05:00,64.83,64.86,64.81,64.86,26892.299619572343,25.072,25.0836,25.0643,25.0836,26892.2996
2005-01-07 13:10:00,64.87,64.89,64.86,64.89,20726.747999475272,25.0875,25.0952,25.0836,25.0952,20726.748
2005-01-07 13:15:00,64.88,64.9,64.87,64.89,38698.67506231143,25.0914,25.0991,25.0875,25.0952,38698.6751
2005-01-07 13:20:00,64.89,64.91,64.87,64.87,51423.32415059688,25.0952,25.103,25.0875,25.0875,51423.3242
2005-01-07 13:25:00,64.88,64.89,64.87,64.87,78709.16961826052,25.0914,25.0952,25.0875,25.0875,78709.1696
2005-01-07 13:30:00,64.87,64.87,64.86,64.87,43290.04329004329,25.0875,25.0875,25.0836,25.0875,43290.0433
2005-01-07 13:35:00,64.87,64.87,64.83,64.84,40010.4945559491,25.0875,25.0875,25.072,25.0759,40010.4946
2005-01-07 13:40:00,64.86,64.92,64.85,64.9,34500.85268267086,25.0836,25.1068,25.0798,25.0991,34500.8527
2005-01-07 13:45:00,64.89,64.92,64.87,64.87,21251.475796930343,25.0952,25.1068,25.0875,25.0875,21251.4758
2005-01-07 13:50:00,64.86,64.87,64.81,64.81,58900.69526433163,25.0836,25.0875,25.0643,25.0643,58900.6953
2005-01-07 13:55:00,64.83,64.87,64.83,64.87,12724.649088285452,25.072,25.0875,25.072,25.0875,12724.6491
2005-01-07 14:00:00,64.87,64.87,64.81,64.82,24924.57037911584,25.0875,25.0875,25.0643,25.0682,24924.5704
2005-01-07 14:05:00,64.83,64.87,64.8,64.8,45651.31837859111,25.072,25.0875,25.0604,25.0604,45651.3184
2005-01-07 14:10:00,64.8,64.8,64.74,64.77,90777.90895972714,25.0604,25.0604,25.0372,25.0488,90777.909
2005-01-07 14:15:00,64.79,64.8,64.77,64.77,13774.104683195592,25.0566,25.0604,25.0488,25.0488,13774.1047
2005-01-07 14:20:00,64.77,64.8,64.69,64.69,112029.38475665748,25.0488,25.0604,25.0179,25.0179,112029.3848
2005-01-07 14:25:00,64.69,64.73,64.64,64.68,39616.9487078578,25.0179,25.0334,24.9985,25.014,39616.9487
2005-01-07 14:30:00,64.68,64.73,64.68,64.68,40797.58625213171,25.014,25.0334,25.014,25.014,40797.5863
2005-01-07 14:35:00,64.68,64.68,64.54,64.54,37911.58336612882,25.014,25.014,24.9599,24.9599,37911.5834
2005-01-07 14:40:00,64.55,64.65,64.54,64.54,43290.04329004329,24.9637,25.0024,24.9599,24.9599,43290.0433
2005-01-07 14:45:00,64.55,64.55,64.45,64.46,44339.49888495344,24.9637,24.9637,24.9251,24.9289,44339.4989
2005-01-07 14:50:00,64.47,64.51,64.45,64.48,21776.203594385413,24.9328,24.9483,24.9251,24.9367,21776.2036
2005-01-07 14:55:00,64.48,64.56,64.47,64.53,15217.106126197035,24.9367,24.9676,24.9328,24.956,15217.1061
2005-01-07 15:00:00,64.53,64.59,64.52,64.54,39616.9487078578,24.956,24.9792,24.9521,24.9599,39616.9487
2005-01-07 15:05:00,64.54,64.59,64.54,64.57,42765.31549258822,24.9599,24.9792,24.9599,24.9715,42765.3155
2005-01-07 15:10:00,64.57,64.66,64.56,64.63,35287.94437885347,24.9715,25.0063,24.9676,24.9947,35287.9444
2005-01-07 15:15:00,64.64,64.71,64.63,64.69,29384.756657483933,24.9985,25.0256,24.9947,25.0179,29384.7567
2005-01-07 15:20:00,64.67,64.75,64.67,64.73,41453.495998950544,25.0101,25.0411,25.0101,25.0334,41453.496
2005-01-07 15:25:00,64.73,64.75,64.72,64.73,24662.2064803883,25.0334,25.0411,25.0295,25.0334,24662.2065
2005-01-07 15:30:00,64.73,64.78,64.72,64.75,51816.86999868818,25.0334,25.0527,25.0295,25.0411,51816.87
2005-01-07 15:35:00,64.74,64.76,64.64,64.64,26236.38987275351,25.0372,25.045,24.9985,24.9985,26236.3899
2005-01-07 15:40:00,64.64,64.73,64.64,64.73,66902.79417552146,24.9985,25.0334,24.9985,25.0334,66902.7942
2005-01-07 15:45:00,64.73,64.73,64.7,64.71,51554.50609996065,25.0334,25.0334,25.0217,25.0256,51554.5061
2005-01-07 15:50:00,64.72,64.72,64.62,64.69,64541.51908697363,25.0295,25.0295,24.9908,25.0179,64541.5191
2005-01-07 15:55:00,64.7,64.7,64.63,64.64,52079.23389741572,25.0217,25.0217,24.9947,24.9985,52079.2339
2005-01-10 09:30:00,64.99,65.01,64.92,65.0,125278.761642398,25.1339,25.1416,25.1068,25.1378,125278.7616
2005-01-10 09:35:00,64.99,65.28,64.99,65.15,110848.74721238358,25.1339,25.2461,25.1339,25.1958,110848.7472
2005-01-10 09:40:00,65.15,65.33,65.15,65.29,74248.98333989244,25.1958,25.2654,25.1958,25.2499,74248.9833
2005-01-10 09:45:00,65.3,65.31,65.18,65.19,49586.77685950413,25.2538,25.2577,25.2074,25.2113,49586.7769
2005-01-10 09:50:00,65.19,65.25,65.05,65.2,57851.23966942149,25.2113,25.2345,25.1571,25.2151,57851.2397
2005-01-10 09:55:00,65.2,65.22,65.1,65.15,32664.30539157812,25.2151,25.2229,25.1764,25.1958,32664.3054
2005-01-10 10:00:00,65.15,65.18,65.1,65.1,59425.4230617867,25.1958,25.2074,25.1764,25.1764,59425.4231
2005-01-10 10:05:00,65.1,65.18,65.07,65.08,47619.04761904762,25.1764,25.2074,25.1648,25.1687,47619.0476
2005-01-10 10:10:00,65.09,65.17,65.09,65.15,35287.94437885347,25.1726,25.2035,25.1726,25.1958,35287.9444
2005-01-10 10:15:00,65.16,65.28,65.15,65.26,92220.9104027286,25.1996,25.2461,25.1958,25.2383,92220.9104
2005-01-10 10:20:00,65.28,65.28,65.21,65.28,37124.49166994622,25.2461,25.2461,25.219,25.2461,37124.4917
2005-01-10 10:25:00,65.27,65.27,65.15,65.23,52472.77974550702,25.2422,25.2422,25.1958,25.2267,52472.7797
2005-01-10 10:30:00,65.23,65.27,65.18,65.24,44339.49888495344,25.2267,25.2422,25.2074,25.2306,44339.4989
2005-01-10 10:35:00,65.25,65.28,65.16,65.18,29384.756657483933,25.2345,25.2461,25.1996,25.2074,29384.7567
2005-01-10 10:40:00,65.18,65.23,65.15,65.21,58638.33136560409,25.2074,25.2267,25.1958,25.219,58638.3314
2005-01-10 10:45:00,65.21,65.25,65.14,65.25,43945.95303686213,25.219,25.2345,25.1919,25.2345,43945.953
2005-01-10 10:50:00,65.25,65.31,65.24,65.31,23481.568936114392,25.2345,25.2577,25.2306,25.2577,23481.5689
2005-01-10 10:55:00,65.33,65.33,65.27,65.32,22300.931391840484,25.2654,25.2654,25.2422,25.2615,22300.9314
2005-01-10 11:00:00,65.32,65.45,65.32,65.44,43552.40718877083,25.2615,25.3118,25.2615,25.3079,43552.4072
2005-01-10 11:05:00,65.46,65.6,65.45,65.57,64410.337137609866,25.3157,25.3698,25.3118,25.3582,64410.3371
2005-01-10 11:10:00,65.57,65.63,65.57,65.6,35943.85412567231,25.3582,25.3814,25.3582,25.3698,35943.8541
2005-01-10 11:15:00,65.58,65.58,65.53,65.55,26892.299619572343,25.3621,25.3621,25.3427,25.3505,26892.2996
2005-01-10 11:20:00,65.53,65.6,65.52,65.6,20857.92994883904,25.3427,25.3698,25.3389,25.3698,20857.9299
2005-01-10 11:25:00,65.6,65.63,65.53,65.6,29778.30250557524,25.3698,25.3814,25.3427,25.3698,29778.3025
2005-01-10 11:30:00,65.59,65.63,65.57,65.59,25055.7523284796,25.3659,25.3814,25.3582,25.3659,25055.7523
2005-01-10 11:35:00,65.59,65.62,65.57,65.59,15873.015873015873,25.3659,25.3775,25.3582,25.3659,15873.0159
2005-01-10 11:40:00,65.6,65.67,65.6,65.66,20726.747999475272,25.3698,25.3969,25.3698,25.393,20726.748
2005-01-10 11:45:00,65.66,65.66,65.62,65.62,17316.017316017318,25.393,25.393,25.3775,25.3775,17316.0173
2005-01-10 11:50:00,65.62,65.67,65.6,65.67,18234.29096156369,25.3775,25.3969,25.3698,25.3969,18234.291
2005-01-10 11:55:00,65.68,65.7,65.62,65.7,23481.568936114392,25.4008,25.4085,25.3775,25.4085,23481.5689
2005-01-10 12:00:00,65.7,65.77,65.7,65.75,39223.402859766495,25.4085,25.4356,25.4085,25.4278,39223.4029
2005-01-10 12:05:00,65.78,65.8,65.75,65.75,13249.376885740525,25.4394,25.4472,25.4278,25.4278,13249.3769
2005-01-10 12:10:00,65.75,65.76,65.7,65.76,17840.745113472385,25.4278,25.4317,25.4085,25.4317,17840.7451
2005-01-10 12:15:00,65.76,65.78,65.68,65.68,26236.38987275351,25.4317,25.4394,25.4008,25.4008,26236.3899
2005-01-10 12:20:00,65.7,65.7,65.6,65.6,22694.477239931784,25.4085,25.4085,25.3698,25.3698,22694.4772
2005-01-10 12:25:00,65.6,65.66,65.5,65.52,28466.48301193756,25.3698,25.393,25.3311,25.3389,28466.483
2005-01-10 12:30:00,65.53,65.58,65.53,65.56,25974.02597402597,25.3427,25.3621,25.3427,25.3543,25974.026
2005-01-10 12:35:00,65.57,65.59,65.51,65.57,24268.660632297,25.3582,25.3659,25.335,25.3582,24268.6606
2005-01-10 12:40:00,65.54,65.57,65.5,65.52,19021.382657746293,25.3466,25.3582,25.3311,25.3389,19021.3827
2005-01-10 12:45:00,65.52,65.63,65.51,65.6,31221.30394857668,25.3389,25.3814,25.335,25.3698,31221.3039
2005-01-10 12:50:00,65.6,65.63,65.58,65.61,11019.283746556472,25.3698,25.3814,25.3621,25.3737,11019.2837
2005-01-10 12:55:00,65.61,65.65,65.6,65.61,16660.10756919848,25.3737,25.3891,25.3698,25.3737,16660.1076
2005-01-10 13:00:00,65.61,65.61,65.53,65.6,21120.293847566576,25.3737,25.3737,25.3427,25.3698,21120.2938
2005-01-10 13:05:00,65.59,65.61,65.59,65.6,10363.373999737636,25.3659,25.3737,25.3659,25.3698,10363.374
2005-01-10 13:10:00,65.6,65.68,65.6,65.63,18365.472910927456,25.3698,25.4008,25.3698,25.3814,18365.4729
2005-01-10 13:15:00,65.63,65.79,65.63,65.71,39354.58480913026,25.3814,25.4433,25.3814,25.4124,39354.5848
2005-01-10 13:20:00,65.72,65.79,65.7,65.7,15610.65197428834,25.4162,25.4433,25.4085,25.4085,15610.652
2005-01-10 13:25:00,65.71,65.77,65.71,65.75,14561.196379378198,25.4124,25.4356,25.4124,25.4278,14561.1964
2005-01-10 13:30:00,65.75,65.78,65.74,65.76,21907.38554374918,25.4278,25.4394,25.424,25.4317,21907.3855
2005-01-10 13:35:00,65.76,65.78,65.71,65.71,13905.28663255936,25.4317,25.4394,25.4124,25.4124,13905.2866
2005-01-10 13:40:00,65.73,65.78,65.73,65.76,11412.829594647776,25.4201,25.4394,25.4201,25.4317,11412.8296
2005-01-10 13:45:00,65.76,65.77,65.67,65.74,18496.654860291223,25.4317,25.4356,25.3969,25.424,18496.6549
2005-01-10 13:50:00,65.74,65.77,65.73,65.74,14298.832480650664,25.424,25.4356,25.4201,25.424,14298.8325
2005-01-10 13:55:00,65.73,65.74,65.71,65.74,17578.38121474485,25.4201,25.424,25.4124,25.424,17578.3812
2005-01-10 14:00:00,65.7,65.74,65.66,65.68,18627.836809655,25.4085,25.424,25.393,25.4008,18627.8368
2005-01-10 14:05:00,65.68,65.68,65.6,65.61,24268.660632297,25.4008,25.4008,25.3698,25.3737,24268.6606
2005-01-10 14:10:00,65.61,65.61,65.52,65.55,32795.48734094189,25.3737,25.3737,25.3389,25.3505,32795.4873
2005-01-10 14:15:00,65.57,65.57,65.5,65.51,19677.29240456513,25.3582,25.3582,25.3311,25.335,19677.2924
2005-01-10 14:20:00,65.52,65.52,65.36,65.39,44208.31693558966,25.3389,25.3389,25.277,25.2886,44208.3169
2005-01-10 14:25:00,65.38,65.42,65.3,65.3,31483.66784730421,25.2847,25.3002,25.2538,25.2538,31483.6678
2005-01-10 14:30:00,65.29,65.3,65.22,65.27,56145.87432769251,25.2499,25.2538,25.2229,25.2422,56145.8743
2005-01-10 14:35:00,65.27,65.31,65.25,65.28,30696.576151121608,25.2422,25.2577,25.2345,25.2461,30696.5762
2005-01-10 14:40:00,65.25,65.34,65.24,65.25,31483.66784730421,25.2345,25.2693,25.2306,25.2345,31483.6678
2005-01-10 14:45:00,65.24,65.25,65.18,65.18,45257.7725304998,25.2306,25.2345,25.2074,25.2074,45257.7725
2005-01-10 14:50:00,65.18,65.21,65.13,65.14,21907.38554374918,25.2074,25.219,25.188,25.1919,21907.3855
2005-01-10 14:55:00,65.13,65.23,65.11,65.23,24006.296733569463,25.188,25.2267,25.1803,25.2267,24006.2967
2005-01-10 15:00:00,65.2,65.28,65.15,65.25,40141.67650531287,25.2151,25.2461,25.1958,25.2345,40141.6765
2005-01-10 15:05:00,65.25,65.31,65.22,65.25,52210.41584677949,25.2345,25.2577,25.2229,25.2345,52210.4158
2005-01-10 15:10:00,65.25,65.37,65.25,65.36,31090.121999212908,25.2345,25.2809,25.2345,25.277,31090.122
2005-01-10 15:15:00,65.36,65.37,65.22,65.23,36337.39997376361,25.277,25.2809,25.2229,25.2267,36337.4
2005-01-10 15:20:00,65.22,65.27,65.1,65.17,37518.03751803752,25.2229,25.2422,25.1764,25.2035,37518.0375
2005-01-10 15:25:00,65.16,65.25,65.16,65.25,28728.84691066509,25.1996,25.2345,25.1996,25.2345,28728.8469
2005-01-10 15:30:00,65.25,65.25,65.18,65.21,47619.04761904762,25.2345,25.2345,25.2074,25.219,47619.0476
2005-01-10 15:35:00,65.21,65.22,65.18,65.2,40666.40430276794,25.219,25.2229,25.2074,25.2151,40666.4043
2005-01-10 15:40:00,65.19,65.3,65.19,65.28,38567.49311294766,25.2113,25.2538,25.2113,25.2461,38567.4931
2005-01-10 15:45:00,65.27,65.28,65.21,65.25,33582.579037124495,25.2422,25.2461,25.219,25.2345,33582.579
2005-01-10 15:50:00,65.23,65.24,65.15,65.15,48274.95736586646,25.2267,25.2306,25.1958,25.1958,48274.9574
2005-01-10 15:55:00,65.15,65.28,65.09,65.22,62573.78984651712,25.1958,25.2461,25.1726,25.2229,62573.7898
2005-01-11 09:30:00,65.14,65.28,65.14,65.28,66115.70247933884,25.1919,25.2461,25.1919,25.2461,66115.7025
2005-01-11 09:35:00,65.36,65.47,65.19,65.21,33057.85123966942,25.277,25.3195,25.2113,25.219,33057.8512
2005-01-11 09:40:00,65.21,65.29,65.09,65.09,59818.968909878,25.219,25.2499,25.1726,25.1726,59818.9689
2005-01-11 09:45:00,65.09,65.15,64.94,65.04,61524.33425160698,25.1726,25.1958,25.1146,25.1532,61524.3343
2005-01-11 09:50:00,65.08,65.24,64.95,64.95,39616.9487078578,25.1687,25.2306,25.1184,25.1184,39616.9487
2005-01-11 09:55:00,64.95,65.05,64.95,64.95,32139.57759412305,25.1184,25.1571,25.1184,25.1184,32139.5776
2005-01-11 10:00:00,64.96,64.96,64.76,64.76,52079.23389741572,25.1223,25.1223,25.045,25.045,52079.2339
2005-01-11 10:05:00,64.8,65.09,64.8,65.0,36862.12777121868,25.0604,25.1726,25.0604,25.1378,36862.1278
2005-01-11 10:10:00,65.0,65.06,64.93,65.05,29515.9386068477,25.1378,25.161,25.1107,25.1571,29515.9386
2005-01-11 10:15:00,65.06,65.06,64.96,64.99,23088.02308802309,25.161,25.161,25.1223,25.1339,23088.0231
2005-01-11 10:20:00,64.96,64.99,64.93,64.97,30696.576151121608,25.1223,25.1339,25.1107,25.1262,30696.5762
2005-01-11 10:25:00,64.97,65.01,64.93,64.97,50111.5046569592,25.1262,25.1416,25.1107,25.1262,50111.5047
2005-01-11 10:30:00,64.96,64.97,64.89,64.96,35287.94437885347,25.1223,25.1262,25.0952,25.1223,35287.9444
2005-01-11 10:35:00,64.96,65.01,64.94,64.99,62836.15374524466,25.1223,25.1416,25.1146,25.1339,62836.1537
2005-01-11 10:40:00,64.99,65.02,64.97,64.99,18890.200708382526,25.1339,25.1455,25.1262,25.1339,18890.2007
2005-01-11 10:45:00,64.99,65.02,64.97,64.99,17184.835366653548,25.1339,25.1455,25.1262,25.1339,17184.8354
2005-01-11 10:50:00,64.98,65.05,64.96,65.02,27023.48156893612,25.13,25.1571,25.1223,25.1455,27023.4816
2005-01-11 10:55:00,65.02,65.04,64.99,65.02,27023.48156893612,25.1455,25.1532,25.1339,25.1455,27023.4816
2005-01-11 11:00:00,65.02,65.05,64.97,65.02,20464.38410074774,25.1455,25.1571,25.1262,25.1455,20464.3841
2005-01-11 11:05:00,65.01,65.22,64.99,65.21,26105.207923389746,25.1416,25.2229,25.1339,25.219,26105.2079
2005-01-11 11:10:00,65.18,65.21,65.11,65.18,22300.931391840484,25.2074,25.219,25.1803,25.2074,22300.9314
2005-01-11 11:15:00,65.19,65.34,65.17,65.31,36337.39997376361,25.2113,25.2693,25.2035,25.2577,36337.4
2005-01-11 11:20:00,65.3,65.4,65.29,65.29,32270.759543486816,25.2538,25.2925,25.2499,25.2499,32270.7595
2005-01-11 11:25:00,65.31,65.37,65.31,65.34,38436.31116358389,25.2577,25.2809,25.2577,25.2693,38436.3112
2005-01-11 11:30:00,65.36,65.43,65.32,65.4,30171.848353666537,25.277,25.3041,25.2615,25.2925,30171.8484
2005-01-11 11:35:00,65.42,65.49,65.37,65.41,29515.9386068477,25.3002,25.3273,25.2809,25.2963,29515.9386
2005-01-11 11:40:00,65.41,65.46,65.36,65.37,26105.207923389746,25.2963,25.3157,25.277,25.2809,26105.2079
2005-01-11 11:45:00,65.37,65.46,65.36,65.46,28860.028860028862,25.2809,25.3157,25.277,25.3157,28860.0289
2005-01-11 11:50:00,65.47,65.48,65.42,65.42,12331.10324019415,25.3195,25.3234,25.3002,25.3002,12331.1032
2005-01-11 11:55:00,65.44,65.47,65.39,65.45,13118.194936376754,25.3079,25.3195,25.2886,25.3118,13118.1949
2005-01-11 12:00:00,65.45,65.47,65.37,65.47,9445.100354191263,25.3118,25.3195,25.2809,25.3195,9445.1004
2005-01-11 12:05:00,65.47,65.47,65.41,65.42,30696.576151121608,25.3195,25.3195,25.2963,25.3002,30696.5762
2005-01-11 12:10:00,65.42,65.43,65.34,65.37,29647.120556211463,25.3002,25.3041,25.2693,25.2809,29647.1206
2005-01-11 12:15:00,65.37,65.42,65.31,65.32,39879.312606585336,25.2809,25.3002,25.2577,25.2615,39879.3126
2005-01-11 12:20:00,65.33,65.4,65.31,65.34,25055.7523284796,25.2654,25.2925,25.2577,25.2693,25055.7523
2005-01-11 12:25:00,65.34,65.37,65.29,65.3,12462.285189557915,25.2693,25.2809,25.2499,25.2538,12462.2852
2005-01-11 12:30:00,65.3,65.37,65.28,65.36,22563.295290568018,25.2538,25.2809,25.2461,25.277,22563.2953
2005-01-11 12:35:00,65.37,65.38,65.33,65.36,17578.38121474485,25.2809,25.2847,25.2654,25.277,17578.3812
2005-01-11 12:40:00,65.36,65.4,65.27,65.29,23743.93283484193,25.277,25.2925,25.2422,25.2499,23743.9328
2005-01-11 12:45:00,65.29,65.38,65.29,65.31,22956.84113865932,25.2499,25.2847,25.2499,25.2577,22956.8411
2005-01-11 12:50:00,65.32,65.45,65.32,65.39,23481.568936114392,25.2615,25.3118,25.2615,25.2886,23481.5689
2005-01-11 12:55:00,65.39,65.39,65.34,65.36,13511.740784468058,25.2886,25.2886,25.2693,25.277,13511.7408
2005-01-11 13:00:00,65.36,65.38,65.29,65.29,19152.564607110064,25.277,25.2847,25.2499,25.2499,19152.5646
2005-01-11 13:05:00,65.31,65.31,65.25,65.26,12724.649088285452,25.2577,25.2577,25.2345,25.2383,12724.6491
2005-01-11 13:10:00,65.27,65.34,65.25,65.33,24006.296733569463,25.2422,25.2693,25.2345,25.2654,24006.2967
2005-01-11 13:15:00,65.33,65.37,65.31,65.37,16004.19782237964,25.2654,25.2809,25.2577,25.2809,16004.1978
2005-01-11 13:20:00,65.37,65.43,65.37,65.41,17578.38121474485,25.2809,25.3041,25.2809,25.2963,17578.3812
2005-01-11 13:25:00,65.43,65.44,65.39,65.44,16266.561721107177,25.3041,25.3079,25.2886,25.3079,16266.5617
2005-01-11 13:30:00,65.44,65.47,65.43,65.45,18103.10901219992,25.3079,25.3195,25.3041,25.3118,18103.109
2005-01-11 13:35:00,65.45,65.49,65.44,65.44,19939.656303292668,25.3118,25.3273,25.3079,25.3079,19939.6563
2005-01-11 13:40:00,65.42,65.46,65.35,65.46,29515.9386068477,25.3002,25.3157,25.2731,25.3157,29515.9386
2005-01-11 13:45:00,65.46,65.48,65.41,65.47,14823.560278105731,25.3157,25.3234,25.2963,25.3195,14823.5603
2005-01-11 13:50:00,65.48,65.6,65.47,65.57,25449.298176570905,25.3234,25.3698,25.3195,25.3582,25449.2982
2005-01-11 13:55:00,65.57,65.57,65.53,65.55,8920.372556736193,25.3582,25.3582,25.3427,25.3505,8920.3726
2005-01-11 14:00:00,65.55,65.63,65.52,65.52,27285.84546766365,25.3505,25.3814,25.3389,25.3389,27285.8455
2005-01-11 14:05:00,65.52,65.57,65.45,65.57,32664.30539157812,25.3389,25.3582,25.3118,25.3582,32664.3054
2005-01-11 14:10:00,65.57,65.62,65.56,65.58,20989.11189820281,25.3582,25.3775,25.3543,25.3621,20989.1119
2005-01-11 14:15:00,65.59,65.6,65.53,65.57,16135.379771743408,25.3659,25.3698,25.3427,25.3582,16135.3798
2005-01-11 14:20:00,65.59,65.61,65.57,65.6,13905.28663255936,25.3659,25.3737,25.3582,25.3698,13905.2866
2005-01-11 14:25:00,65.6,65.61,65.57,65.58,8395.644759281124,25.3698,25.3737,25.3582,25.3621,8395.6448
2005-01-11 14:30:00,65.59,65.62,65.58,65.6,15610.65197428834,25.3659,25.3775,25.3621,25.3698,15610.652
2005-01-11 14:35:00,65.6,65.6,65.56,65.57,14036.468581923127,25.3698,25.3698,25.3543,25.3582,14036.4686
2005-01-11 14:40:00,65.57,65.61,65.57,65.57,23350.386986750626,25.3582,25.3737,25.3582,25.3582,23350.387
2005-01-11 14:45:00,65.58,65.6,65.56,65.6,16004.19782237964,25.3621,25.3698,25.3543,25.3698,16004.1978
2005-01-11 14:50:00,65.6,65.6,65.54,65.55,16266.561721107177,25.3698,25.3698,25.3466,25.3505,16266.5617
2005-01-11 14:55:00,65.56,65.56,65.48,65.5,27285.84546766365,25.3543,25.3543,25.3234,25.3311,27285.8455
2005-01-11 15:00:00,65.51,65.51,65.44,65.5,23743.93283484193,25.335,25.335,25.3079,25.3311,23743.9328
2005-01-11 15:05:00,65.5,65.52,65.45,65.49,19808.4743539289,25.3311,25.3389,25.3118,25.3273,19808.4744
2005-01-11 15:10:00,65.49,65.52,65.45,65.49,10888.101797192709,25.3273,25.3389,25.3118,25.3273,10888.1018
2005-01-11 15:15:00,65.5,65.53,65.49,65.49,15873.015873015873,25.3311,25.3427,25.3273,25.3273,15873.0159
2005-01-11 15:20:00,65.5,65.52,65.45,65.47,16135.379771743408,25.3311,25.3389,25.3118,25.3195,16135.3798
2005-01-11 15:25:00,65.46,65.47,65.43,65.43,17316.017316017318,25.3157,25.3195,25.3041,25.3041,17316.0173
2005-01-11 15:30:00,65.43,65.46,65.39,65.42,80283.35301062574,25.3041,25.3157,25.2886,25.3002,80283.353
2005-01-11 15:35:00,65.41,65.44,65.37,65.4,24924.57037911584,25.2963,25.3079,25.2809,25.2925,24924.5704
2005-01-11 15:40:00,65.41,65.41,65.37,65.41,22563.295290568018,25.2963,25.2963,25.2809,25.2963,22563.2953
2005-01-11 15:45:00,65.41,65.48,65.41,65.44,26498.75377148105,25.2963,25.3234,25.2963,25.3079,26498.7538
2005-01-11 15:50:00,65.44,65.44,65.29,65.29,52472.77974550702,25.3079,25.3079,25.2499,25.2499,52472.7797
2005-01-11 15:55:00,65.34,65.35,65.31,65.33,41715.85989767808,25.2693,25.2731,25.2577,25.2654,41715.8599
2005-01-12 09:30:00,65.52,65.53,65.33,65.33,63098.51764397219,25.3389,25.3427,25.2654,25.2654,63098.5176
2005-01-12 09:35:00,65.32,65.33,65.18,65.32,38961.03896103896,25.2615,25.2654,25.2074,25.2615,38961.039
2005-01-12 09:40:00,65.33,65.44,65.31,65.37,38042.76531549259,25.2654,25.3079,25.2577,25.2809,38042.7653
2005-01-12 09:45:00,65.35,65.43,65.31,65.36,31221.30394857668,25.2731,25.3041,25.2577,25.277,31221.3039
2005-01-12 09:50:00,65.39,65.47,65.37,65.41,31877.21369539552,25.2886,25.3195,25.2809,25.2963,31877.2137
2005-01-12 09:55:00,65.43,65.44,65.37,65.37,23088.02308802309,25.3041,25.3079,25.2809,25.2809,23088.0231
2005-01-12 10:00:00,65.37,65.52,65.37,65.52,36337.39997376361,25.2809,25.3389,25.2809,25.3389,36337.4
2005-01-12 10:05:00,65.53,65.63,65.53,65.56,34763.2165813984,25.3427,25.3814,25.3427,25.3543,34763.2166
2005-01-12 10:10:00,65.6,65.62,65.51,65.58,18627.836809655,25.3698,25.3775,25.335,25.3621,18627.8368
2005-01-12 10:15:00,65.57,65.59,65.46,65.47,29384.756657483933,25.3582,25.3659,25.3157,25.3195,29384.7567
2005-01-12 10:20:00,65.47,65.48,65.41,65.48,26498.75377148105,25.3195,25.3234,25.2963,25.3234,26498.7538
2005-01-12 10:25:00,65.48,65.61,65.47,65.6,52341.59779614325,25.3234,25.3737,25.3195,25.3698,52341.5978
2005-01-12 10:30:00,65.59,65.59,65.37,65.52,164370.9825528007,25.3659,25.3659,25.2809,25.3389,164370.9826
2005-01-12 10:35:00,65.57,65.84,65.52,65.75,113997.113997114,25.3582,25.4626,25.3389,25.4278,113997.114
2005-01-12 10:40:00,65.75,65.76,65.66,65.72,120556.21146530236,25.4278,25.4317,25.393,25.4162,120556.2115
2005-01-12 10:45:00,65.73,65.77,65.67,65.67,52210.41584677949,25.4201,25.4356,25.3969,25.3969,52210.4158
2005-01-12 10:50:00,65.67,65.71,65.62,65.62,86842.45047881412,25.3969,25.4124,25.3775,25.3775,86842.4505
2005-01-12 10:55:00,65.63,65.73,65.61,65.73,36730.94582185491,25.3814,25.4201,25.3737,25.4201,36730.9458
2005-01-12 11:00:00,65.73,65.84,65.71,65.83,44601.86278368097,25.4201,25.4626,25.4124,25.4588,44601.8628
2005-01-12 11:05:00,65.84,66.02,65.83,65.99,83169.35589662862,25.4626,25.5322,25.4588,25.5206,83169.3559
2005-01-12 11:10:00,66.0,66.11,65.98,66.09,48799.68516332153,25.5245,25.567,25.5168,25.5593,48799.6852
2005-01-12 11:15:00,66.1,66.23,66.05,66.14,68739.34146661419,25.5632,25.6135,25.5438,25.5786,68739.3415
2005-01-12 11:20:00,66.14,66.23,66.11,66.13,31483.66784730421,25.5786,25.6135,25.567,25.5748,31483.6678
2005-01-12 11:25:00,66.14,66.21,66.11,66.21,24268.660632297,25.5786,25.6057,25.567,25.6057,24268.6606
2005-01-12 11:30:00,66.21,66.36,66.21,66.34,71625.34435261709,25.6057,25.6637,25.6057,25.656,71625.3444
2005-01-12 11:35:00,66.35,66.4,66.34,66.34,62311.42594778958,25.6599,25.6792,25.656,25.656,62311.4259
2005-01-12 11:40:00,66.37,66.43,66.34,66.37,42240.58769513315,25.6676,25.6908,25.656,25.6676,42240.5877
2005-01-12 11:45:00,66.37,66.43,66.34,66.34,40404.0404040404,25.6676,25.6908,25.656,25.656,40404.0404
2005-01-12 11:50:00,66.34,66.39,66.34,66.34,25711.66207529844,25.656,25.6753,25.656,25.656,25711.6621
2005-01-12 11:55:00,66.34,66.35,66.21,66.24,93270.36599763871,25.656,25.6599,25.6057,25.6173,93270.366
2005-01-12 12:00:00,66.22,66.24,66.11,66.11,56539.42017578382,25.6096,25.6173,25.567,25.567,56539.4202
2005-01-12 12:05:00,66.09,66.18,66.04,66.18,51816.86999868818,25.5593,25.5941,25.54,25.5941,51816.87
2005-01-12 12:10:00,66.18,66.21,66.14,66.18,26236.38987275351,25.5941,25.6057,25.5786,25.5941,26236.3899
2005-01-12 12:15:00,66.15,66.22,66.12,66.16,26892.299619572343,25.5825,25.6096,25.5709,25.5864,26892.2996
2005-01-12 12:20:00,66.16,66.17,66.07,66.17,19808.4743539289,25.5864,25.5903,25.5516,25.5903,19808.4744
2005-01-12 12:25:00,66.17,66.21,66.11,66.2,34369.670733307095,25.5903,25.6057,25.567,25.6019,34369.6707
2005-01-12 12:30:00,66.19,66.23,66.17,66.22,26367.57182211728,25.598,25.6135,25.5903,25.6096,26367.5718
2005-01-12 12:35:00,66.22,66.26,66.17,66.21,33189.03318903319,25.6096,25.6251,25.5903,25.6057,33189.0332
2005-01-12 12:40:00,66.23,66.31,66.22,66.25,23481.568936114392,25.6135,25.6444,25.6096,25.6212,23481.5689
2005-01-12 12:45:00,66.25,66.27,66.23,66.27,14692.378328741966,25.6212,25.6289,25.6135,25.6289,14692.3783
2005-01-12 12:50:00,66.27,66.34,66.27,66.32,19414.9285058376,25.6289,25.656,25.6289,25.6483,19414.9285
2005-01-12 12:55:00,66.34,66.4,66.31,66.33,33713.76098648826,25.656,25.6792,25.6444,25.6521,33713.761
2005-01-12 13:00:00,66.33,66.36,66.33,66.36,17447.199265381085,25.6521,25.6637,25.6521,25.6637,17447.1993
2005-01-12 13:05:00,66.36,66.38,66.32,66.35,15741.833923652106,25.6637,25.6715,25.6483,25.6599,15741.8339
2005-01-12 13:10:00,66.34,66.38,66.29,66.31,56539.42017578382,25.656,25.6715,25.6367,25.6444,56539.4202
2005-01-12 13:15:00,66.32,66.35,66.29,66.31,14823.560278105731,25.6483,25.6599,25.6367,25.6444,14823.5603
2005-01-12 13:20:00,66.32,66.37,66.32,66.32,34894.39853076217,25.6483,25.6676,25.6483,25.6483,34894.3985
2005-01-12 13:25:00,66.34,66.37,66.28,66.32,23088.02308802309,25.656,25.6676,25.6328,25.6483,23088.0231
2005-01-12 13:30:00,66.3,66.32,66.22,66.24,31614.84979666798,25.6405,25.6483,25.6096,25.6173,31614.8498
2005-01-12 13:35:00,66.24,66.32,66.24,66.3,26892.299619572343,25.6173,25.6483,25.6173,25.6405,26892.2996
2005-01-12 13:40:00,66.32,66.32,66.24,66.24,13642.922733831823,25.6483,25.6483,25.6173,25.6173,13642.9227
2005-01-12 13:45:00,66.24,66.24,66.05,66.06,58113.60356814903,25.6173,25.6173,25.5438,25.5477,58113.6036
2005-01-12 13:50:00,66.05,66.06,65.99,66.02,82382.26420044602,25.5438,25.5477,25.5206,25.5322,82382.2642
2005-01-12 13:55:00,66.02,66.11,66.02,66.11,34632.03463203464,25.5322,25.567,25.5322,25.567,34632.0346
2005-01-12 14:00:00,66.11,66.24,66.1,66.24,39616.9487078578,25.567,25.6173,25.5632,25.6173,39616.9487
2005-01-12 14:05:00,66.24,66.24,66.17,66.2,61261.97035287945,25.6173,25.6173,25.5903,25.6019,61261.9704
2005-01-12 14:10:00,66.2,66.2,66.12,66.13,48537.32126459399,25.6019,25.6019,25.5709,25.5748,48537.3213
2005-01-12 14:15:00,66.13,66.3,66.11,66.3,33320.21513839696,25.5748,25.6405,25.567,25.6405,33320.2151
2005-01-12 14:20:00,66.3,66.3,66.11,66.14,38305.12921422013,25.6405,25.6405,25.567,25.5786,38305.1292
2005-01-12 14:25:00,66.15,66.23,66.14,66.17,31877.21369539552,25.5825,25.6135,25.5786,25.5903,31877.2137
2005-01-12 14:30:00,66.15,66.17,66.12,66.15,30303.030303030304,25.5825,25.5903,25.5709,25.5825,30303.0303
2005-01-12 14:35:00,66.14,66.18,66.13,66.16,45520.13642922734,25.5786,25.5941,25.5748,25.5864,45520.1364
2005-01-12 14:40:00,66.15,66.17,66.1,66.1,22563.295290568018,25.5825,25.5903,25.5632,25.5632,22563.2953
2005-01-12 14:45:00,66.1,66.13,66.09,66.11,17447.199265381085,25.5632,25.5748,25.5593,25.567,17447.1993
2005-01-12 14:50:00,66.11,66.18,66.11,66.18,22432.11334120425,25.567,25.5941,25.567,25.5941,22432.1133
2005-01-12 14:55:00,66.19,66.23,66.17,66.17,36075.03607503608,25.598,25.6135,25.5903,25.5903,36075.0361
2005-01-12 15:00:00,66.18,66.2,66.16,66.2,39223.402859766495,25.5941,25.6019,25.5864,25.6019,39223.4029
2005-01-12 15:05:00,66.21,66.28,66.14,66.14,45520.13642922734,25.6057,25.6328,25.5786,25.5786,45520.1364
2005-01-12 15:10:00,66.14,66.16,66.09,66.11,38698.67506231143,25.5786,25.5864,25.5593,25.567,38698.6751
2005-01-12 15:15:00,66.11,66.21,66.11,66.11,28072.93716384625,25.567,25.6057,25.567,25.567,28072.9372
2005-01-12 15:20:00,66.15,66.18,66.1,66.14,32270.759543486816,25.5825,25.5941,25.5632,25.5786,32270.7595
2005-01-12 15:25:00,66.14,66.21,66.13,66.15,33320.21513839696,25.5786,25.6057,25.5748,25.5825,33320.2151
2005-01-12 15:30:00,66.16,66.3,66.11,66.3,55883.510428964975,25.5864,25.6405,25.567,25.6405,55883.5104
2005-01-12 15:35:00,66.28,66.41,66.25,66.39,56801.78407451135,25.6328,25.6831,25.6212,25.6753,56801.7841
2005-01-12 15:40:00,66.39,66.41,66.32,66.41,44208.31693558966,25.6753,25.6831,25.6483,25.6831,44208.3169
2005-01-12 15:45:00,66.41,66.41,66.37,66.39,49586.77685950413,25.6831,25.6831,25.6676,25.6753,49586.7769
2005-01-12 15:50:00,66.38,66.46,66.38,66.46,80152.17106126198,25.6715,25.7024,25.6715,25.7024,80152.1711
2005-01-12 15:55:00,66.46,66.59,66.46,66.52,83300.5378459924,25.7024,25.7527,25.7024,25.7256,83300.5378
2005-01-13 09:30:00,66.63,66.77,66.63,66.72,120687.39341466616,25.7681,25.8223,25.7681,25.803,120687.3934
2005-01-13 09:35:00,66.69,66.7,66.55,66.56,168568.8049324413,25.7914,25.7952,25.7372,25.7411,168568.8049
2005-01-13 09:40:00,66.56,66.68,66.45,66.64,52603.961694870784,25.7411,25.7875,25.6985,25.772,52603.9617
2005-01-13 09:45:00,66.64,66.7,66.61,66.7,48143.77541650269,25.772,25.7952,25.7604,25.7952,48143.7754
2005-01-13 09:50:00,66.71,66.76,66.63,66.76,64803.88298570117,25.7991,25.8184,25.7681,25.8184,64803.883
2005-01-13 09:55:00,66.77,66.85,66.77,66.82,37911.58336612882,25.8223,25.8532,25.8223,25.8416,37911.5834
2005-01-13 10:00:00,66.85,66.89,66.78,66.89,84743.53928899384,25.8532,25.8687,25.8262,25.8687,84743.5393
2005-01-13 10:05:00,66.88,66.98,66.88,66.91,82382.26420044602,25.8648,25.9035,25.8648,25.8764,82382.2642
2005-01-13 10:10:00,66.91,66.91,66.79,66.79,40141.67650531287,25.8764,25.8764,25.83,25.83,40141.6765
2005-01-13 10:15:00,66.79,66.95,66.79,66.92,69788.79706152434,25.83,25.8919,25.83,25.8803,69788.7971
2005-01-13 10:20:00,66.88,66.98,66.88,66.92,46569.59202413748,25.8648,25.9035,25.8648,25.8803,46569.592
2005-01-13 10:25:00,66.91,66.94,66.91,66.93,77922.07792207792,25.8764,25.888,25.8764,25.8842,77922.0779
2005-01-13 10:30:00,66.93,67.04,66.89,67.01,74642.52918798373,25.8842,25.9267,25.8687,25.9151,74642.5292
2005-01-13 10:35:00,67.01,67.11,67.0,67.07,65722.15663124755,25.9151,25.9538,25.9112,25.9383,65722.1566
2005-01-13 10:40:00,67.07,67.16,67.04,67.15,63754.42739079103,25.9383,25.9731,25.9267,25.9693,63754.4274
2005-01-13 10:45:00,67.15,67.22,67.12,67.2,91696.18260527353,25.9693,25.9963,25.9576,25.9886,91696.1826
2005-01-13 10:50:00,67.2,67.27,67.19,67.2,67296.34002361275,25.9886,26.0157,25.9847,25.9886,67296.34
2005-01-13 10:55:00,67.2,67.31,67.2,67.28,76085.53063098517,25.9886,26.0311,25.9886,26.0195,76085.5306
2005-01-13 11:00:00,67.28,67.33,67.27,67.31,47881.41151777516,26.0195,26.0389,26.0157,26.0311,47881.4115
2005-01-13 11:05:00,67.32,67.54,67.31,67.48,109668.10966810968,26.035,26.1201,26.0311,26.0969,109668.1097
2005-01-13 11:10:00,67.47,67.48,67.43,67.43,45651.31837859111,26.093,26.0969,26.0775,26.0775,45651.3184
2005-01-13 11:15:00,67.43,67.44,67.39,67.39,83825.26564344746,26.0775,26.0814,26.0621,26.0621,83825.2656
2005-01-13 11:20:00,67.43,67.43,67.39,67.43,76741.44037780401,26.0775,26.0775,26.0621,26.0775,76741.4404
2005-01-13 11:25:00,67.43,67.49,67.4,67.46,50505.05050505051,26.0775,26.1007,26.0659,26.0891,50505.0505
2005-01-13 11:30:00,67.46,67.46,67.39,67.43,60212.51475796931,26.0891,26.0891,26.0621,26.0775,60212.5148
2005-01-13 11:35:00,67.46,67.46,67.39,67.44,72805.981896891,26.0891,26.0891,26.0621,26.0814,72805.9819
2005-01-13 11:40:00,67.44,67.44,67.39,67.39,74248.98333989244,26.0814,26.0814,26.0621,26.0621,74248.9833
2005-01-13 11:45:00,67.39,67.52,67.39,67.51,48143.77541650269,26.0621,26.1123,26.0621,26.1085,48143.7754
2005-01-13 11:50:00,67.52,67.56,67.52,67.52,70444.70680834318,26.1123,26.1278,26.1123,26.1123,70444.7068
2005-01-13 11:55:00,67.51,67.54,67.5,67.54,157287.1572871573,26.1085,26.1201,26.1046,26.1201,157287.1573
2005-01-13 12:00:00,67.53,67.56,67.51,67.56,36993.30972058245,26.1162,26.1278,26.1085,26.1278,36993.3097
2005-01-13 12:05:00,67.56,67.61,67.53,67.59,68870.52341597796,26.1278,26.1471,26.1162,26.1394,68870.5234
2005-01-13 12:10:00,67.59,67.6,67.54,67.58,53653.417289780926,26.1394,26.1433,26.1201,26.1355,53653.4173
2005-01-13 12:15:00,67.56,67.69,67.56,67.66,38961.03896103896,26.1278,26.1781,26.1278,26.1665,38961.039
2005-01-13 12:20:00,67.7,67.72,67.64,67.68,38829.8570116752,26.182,26.1897,26.1588,26.1742,38829.857
2005-01-13 12:25:00,67.65,67.72,67.65,67.7,27679.39131575496,26.1626,26.1897,26.1626,26.182,27679.3913
2005-01-13 12:30:00,67.7,67.84,67.7,67.8,62180.243998425816,26.182,26.2361,26.182,26.2206,62180.244
2005-01-13 12:35:00,67.8,67.81,67.73,67.73,51160.96025186934,26.2206,26.2245,26.1936,26.1936,51160.9603
2005-01-13 12:40:00,67.72,67.8,67.71,67.78,23350.386986750626,26.1897,26.2206,26.1858,26.2129,23350.387
2005-01-13 12:45:00,67.78,67.85,67.74,67.84,42240.58769513315,26.2129,26.24,26.1974,26.2361,42240.5877
2005-01-13 12:50:00,67.85,67.94,67.85,67.91,70051.16096025187,26.24,26.2748,26.24,26.2632,70051.161
2005-01-13 12:55:00,67.91,67.91,67.89,67.89,38173.94726485636,26.2632,26.2632,26.2554,26.2554,38173.9473
2005-01-13 13:00:00,67.89,67.91,67.89,67.89,37911.58336612882,26.2554,26.2632,26.2554,26.2554,37911.5834
2005-01-13 13:05:00,67.89,67.92,67.89,67.9,66246.88442870261,26.2554,26.267,26.2554,26.2593,66246.8844
2005-01-13 13:10:00,67.9,67.91,67.87,67.89,16266.561721107177,26.2593,26.2632,26.2477,26.2554,16266.5617
2005-01-13 13:15:00,67.9,67.91,67.88,67.88,47356.683720320085,26.2593,26.2632,26.2516,26.2516,47356.6837
2005-01-13 13:20:00,67.88,67.88,67.79,67.84,34238.48878394333,26.2516,26.2516,26.2168,26.2361,34238.4888
2005-01-13 13:25:00,67.85,67.88,67.82,67.83,15741.833923652106,26.24,26.2516,26.2284,26.2322,15741.8339
2005-01-13 13:30:00,67.82,67.86,67.82,67.84,58244.78551751279,26.2284,26.2438,26.2284,26.2361,58244.7855
2005-01-13 13:35:00,67.84,67.88,67.83,67.88,33713.76098648826,26.2361,26.2516,26.2322,26.2516,33713.761
2005-01-13 13:40:00,67.88,67.89,67.87,67.88,24531.024531024534,26.2516,26.2554,26.2477,26.2516,24531.0245
2005-01-13 13:45:00,67.91,67.95,67.89,67.94,43814.77108749836,26.2632,26.2786,26.2554,26.2748,43814.7711
2005-01-13 13:50:00,67.94,68.14,67.94,68.14,76741.44037780401,26.2748,26.3521,26.2748,26.3521,76741.4404
2005-01-13 13:55:00,68.15,68.24,68.15,68.2,101534.82880755608,26.356,26.3908,26.356,26.3753,101534.8288
2005-01-13 14:00:00,68.19,68.2,68.13,68.15,31221.30394857668,26.3715,26.3753,26.3483,26.356,31221.3039
2005-01-13 14:05:00,68.13,68.14,68.09,68.1,24924.57037911584,26.3483,26.3521,26.3328,26.3366,24924.5704
2005-01-13 14:10:00,68.1,68.1,68.04,68.05,31614.84979666798,26.3366,26.3366,26.3134,26.3173,31614.8498
2005-01-13 14:15:00,68.07,68.07,68.03,68.03,14036.468581923127,26.325,26.325,26.3096,26.3096,14036.4686
2005-01-13 14:20:00,68.03,68.04,67.94,67.94,23219.20503738685,26.3096,26.3134,26.2748,26.2748,23219.205
2005-01-13 14:25:00,67.94,67.99,67.93,67.95,23219.20503738685,26.2748,26.2941,26.2709,26.2786,23219.205
2005-01-13 14:30:00,67.95,67.96,67.89,67.89,14036.468581923127,26.2786,26.2825,26.2554,26.2554,14036.4686
2005-01-13 14:35:00,67.9,67.94,67.88,67.93,36730.94582185491,26.2593,26.2748,26.2516,26.2709,36730.9458
2005-01-13 14:40:00,67.93,67.97,67.88,67.88,77922.07792207792,26.2709,26.2864,26.2516,26.2516,77922.0779
2005-01-13 14:45:00,67.89,67.94,67.89,67.94,72150.07215007216,26.2554,26.2748,26.2554,26.2748,72150.0722
2005-01-13 14:50:00,67.94,67.97,67.9,67.91,59818.968909878,26.2748,26.2864,26.2593,26.2632,59818.9689
2005-01-13 14:55:00,67.91,67.94,67.87,67.94,46831.95592286502,26.2632,26.2748,26.2477,26.2748,46831.9559
2005-01-13 15:00:00,67.95,67.95,67.91,67.94,30696.576151121608,26.2786,26.2786,26.2632,26.2748,30696.5762
2005-01-13 15:05:00,67.94,68.08,67.94,68.03,111373.47500983864,26.2748,26.3289,26.2748,26.3096,111373.475
2005-01-13 15:10:00,68.03,68.1,68.02,68.1,75298.43893480257,26.3096,26.3366,26.3057,26.3366,75298.4389
2005-01-13 15:15:00,68.1,68.15,67.96,67.97,89597.27141545323,26.3366,26.356,26.2825,26.2864,89597.2714
2005-01-13 15:20:00,67.98,67.98,67.75,67.79,49586.77685950413,26.2902,26.2902,26.2013,26.2168,49586.7769
2005-01-13 15:25:00,67.79,67.84,67.78,67.8,70969.43460579825,26.2168,26.2361,26.2129,26.2206,70969.4346
2005-01-13 15:30:00,67.8,67.81,67.7,67.73,87104.81437754165,26.2206,26.2245,26.182,26.1936,87104.8144
2005-01-13 15:35:00,67.73,67.77,67.72,67.73,80020.9891118982,26.1936,26.209,26.1897,26.1936,80020.9891
2005-01-13 15:40:00,67.72,67.73,67.58,67.59,93795.0937950938,26.1897,26.1936,26.1355,26.1394,93795.0938
2005-01-13 15:45:00,67.59,67.59,67.5,67.5,71756.52630198085,26.1394,26.1394,26.1046,26.1046,71756.5263
2005-01-13 15:50:00,67.5,67.54,67.49,67.52,86711.26852945035,26.1046,26.1201,26.1007,26.1123,86711.2685
2005-01-13 15:55:00,67.52,67.59,67.39,67.59,124754.03384494294,26.1123,26.1394,26.0621,26.1394,124754.0338
2005-01-14 09:30:00,67.37,67.53,67.36,67.36,81332.80860553589,26.0543,26.1162,26.0505,26.0505,81332.8086
2005-01-14 09:35:00,67.36,67.36,67.32,67.33,43290.04329004329,26.0505,26.0505,26.035,26.0389,43290.0433
2005-01-14 09:40:00,67.34,67.36,67.31,67.33,73593.0735930736,26.0427,26.0505,26.0311,26.0389,73593.0736
2005-01-14 09:45:00,67.33,67.35,67.24,67.33,135379.7717434081,26.0389,26.0466,26.0041,26.0389,135379.7717
2005-01-14 09:50:00,67.34,67.38,67.26,67.38,62311.42594778958,26.0427,26.0582,26.0118,26.0582,62311.4259
2005-01-14 09:55:00,67.38,67.52,67.36,67.45,48274.95736586646,26.0582,26.1123,26.0505,26.0853,48274.9574
2005-01-14 10:00:00,67.46,67.52,67.4,67.4,44864.2266824085,26.0891,26.1123,26.0659,26.0659,44864.2267
2005-01-14 10:05:00,67.39,67.5,67.36,67.5,79758.62521317067,26.0621,26.1046,26.0505,26.1046,79758.6252
2005-01-14 10:10:00,67.49,67.51,67.48,67.49,85792.99488390397,26.1007,26.1085,26.0969,26.1007,85792.9949
2005-01-14 10:15:00,67.51,67.53,67.46,67.53,36075.03607503608,26.1085,26.1162,26.0891,26.1162,36075.0361
2005-01-14 10:20:00,67.53,67.62,67.52,67.6,58638.33136560409,26.1162,26.151,26.1123,26.1433,58638.3314
2005-01-14 10:25:00,67.59,67.72,67.57,67.72,39354.58480913026,26.1394,26.1897,26.1317,26.1897,39354.5848
2005-01-14 10:30:00,67.72,67.78,67.68,67.78,84218.81149153877,26.1897,26.2129,26.1742,26.2129,84218.8115
2005-01-14 10:35:00,67.78,67.82,67.75,67.75,43552.40718877083,26.2129,26.2284,26.2013,26.2013,43552.4072
2005-01-14 10:40:00,67.75,67.78,67.69,67.73,73199.52774498229,26.2013,26.2129,26.1781,26.1936,73199.5277
2005-01-14 10:45:00,67.73,67.78,67.65,67.65,38042.76531549259,26.1936,26.2129,26.1626,26.1626,38042.7653
2005-01-14 10:50:00,67.65,67.72,67.63,67.72,59031.8772136954,26.1626,26.1897,26.1549,26.1897,59031.8772
2005-01-14 10:55:00,67.72,67.8,67.69,67.8,37649.219467401286,26.1897,26.2206,26.1781,26.2206,37649.2195
2005-01-14 11:00:00,67.81,67.97,67.81,67.88,60343.696707333074,26.2245,26.2864,26.2245,26.2516,60343.6967
2005-01-14 11:05:00,67.88,67.94,67.85,67.91,18103.10901219992,26.2516,26.2748,26.24,26.2632,18103.109
2005-01-14 11:10:00,67.94,67.95,67.9,67.91,19283.74655647383,26.2748,26.2786,26.2593,26.2632,19283.7466
2005-01-14 11:15:00,67.89,67.94,67.86,67.89,70969.43460579825,26.2554,26.2748,26.2438,26.2554,70969.4346
2005-01-14 11:20:00,67.9,67.92,67.89,67.92,112160.56670602126,26.2593,26.267,26.2554,26.267,112160.5667
2005-01-14 11:25:00,67.91,67.94,67.91,67.91,17840.745113472385,26.2632,26.2748,26.2632,26.2632,17840.7451
2005-01-14 11:30:00,67.92,67.95,67.89,67.95,22825.659189295555,26.267,26.2786,26.2554,26.2786,22825.6592
2005-01-14 11:35:00,67.94,68.07,67.94,68.05,38436.31116358389,26.2748,26.325,26.2748,26.3173,38436.3112
2005-01-14 11:40:00,68.06,68.15,68.06,68.08,33189.03318903319,26.3212,26.356,26.3212,26.3289,33189.0332
2005-01-14 11:45:00,68.09,68.23,68.09,68.22,38698.67506231143,26.3328,26.3869,26.3328,26.3831,38698.6751
2005-01-14 11:50:00,68.23,68.3,68.2,68.3,52079.23389741572,26.3869,26.414,26.3753,26.414,52079.2339
2005-01-14 11:55:00,68.3,68.34,68.26,68.28,44470.6808343172,26.414,26.4295,26.3985,26.4063,44470.6808
2005-01-14 12:00:00,68.27,68.27,68.2,68.2,24137.47868293323,26.4024,26.4024,26.3753,26.3753,24137.4787
2005-01-14 12:05:00,68.2,68.26,68.19,68.2,26629.935720844813,26.3753,26.3985,26.3715,26.3753,26629.9357
2005-01-14 12:10:00,68.2,68.23,68.17,68.18,17578.38121474485,26.3753,26.3869,26.3637,26.3676,17578.3812
2005-01-14 12:15:00,68.18,68.2,68.15,68.16,26761.11767020858,26.3676,26.3753,26.356,26.3599,26761.1177
2005-01-14 12:20:00,68.16,68.2,68.13,68.19,159779.61432506886,26.3599,26.3753,26.3483,26.3715,159779.6143
2005-01-14 12:25:00,68.19,68.23,68.1,68.15,27154.663518299883,26.3715,26.3869,26.3366,26.356,27154.6635
2005-01-14 12:30:00,68.17,68.19,68.13,68.14,29384.756657483933,26.3637,26.3715,26.3483,26.3521,29384.7567
2005-01-14 12:35:00,68.13,68.14,68.1,68.12,27154.663518299883,26.3483,26.3521,26.3366,26.3444,27154.6635
2005-01-14 12:40:00,68.12,68.13,68.04,68.05,54965.2367834186,26.3444,26.3483,26.3134,26.3173,54965.2368
2005-01-14 12:45:00,68.07,68.11,68.06,68.08,12331.10324019415,26.325,26.3405,26.3212,26.3289,12331.1032
2005-01-14 12:50:00,68.08,68.08,68.02,68.04,33713.76098648826,26.3289,26.3289,26.3057,26.3134,33713.761
2005-01-14 12:55:00,68.03,68.04,68.0,68.04,64279.1551882461,26.3096,26.3134,26.298,26.3134,64279.1552
2005-01-14 13:00:00,68.04,68.04,68.02,68.04,22563.295290568018,26.3134,26.3134,26.3057,26.3134,22563.2953
2005-01-14 13:05:00,68.06,68.11,68.03,68.1,30303.030303030304,26.3212,26.3405,26.3096,26.3366,30303.0303
2005-01-14 13:10:00,68.09,68.09,68.0,68.0,34894.39853076217,26.3328,26.3328,26.298,26.298,34894.3985
2005-01-14 13:15:00,67.98,68.04,67.97,67.98,25055.7523284796,26.2902,26.3134,26.2864,26.2902,25055.7523
2005-01-14 13:20:00,67.97,68.04,67.97,68.03,22038.567493112947,26.2864,26.3134,26.2864,26.3096,22038.5675
2005-01-14 13:25:00,68.02,68.03,68.0,68.0,9838.646202282564,26.3057,26.3096,26.298,26.298,9838.6462
2005-01-14 13:30:00,68.0,68.01,67.97,67.98,6690.279417552145,26.298,26.3018,26.2864,26.2902,6690.2794
2005-01-14 13:35:00,67.99,67.99,67.96,67.96,6690.279417552145,26.2941,26.2941,26.2825,26.2825,6690.2794
2005-01-14 13:40:00,67.96,67.99,67.95,67.97,9576.282303555032,26.2825,26.2941,26.2786,26.2864,9576.2823
2005-01-14 13:45:00,67.97,68.0,67.96,67.96,22038.567493112947,26.2864,26.298,26.2825,26.2825,22038.5675
2005-01-14 13:50:00,67.97,67.97,67.93,67.93,11544.011544011544,26.2864,26.2864,26.2709,26.2709,11544.0115
2005-01-14 13:55:00,67.94,67.96,67.92,67.96,27154.663518299883,26.2748,26.2825,26.267,26.2825,27154.6635
2005-01-14 14:00:00,67.96,67.98,67.94,67.96,56145.87432769251,26.2825,26.2902,26.2748,26.2825,56145.8743
2005-01-14 14:05:00,67.97,67.97,67.91,67.91,14692.378328741966,26.2864,26.2864,26.2632,26.2632,14692.3783
2005-01-14 14:10:00,67.92,67.92,67.85,67.87,19283.74655647383,26.267,26.267,26.24,26.2477,19283.7466
2005-01-14 14:15:00,67.86,67.88,67.81,67.82,49455.59491014037,26.2438,26.2516,26.2245,26.2284,49455.5949
2005-01-14 14:20:00,67.81,67.84,67.8,67.81,18103.10901219992,26.2245,26.2361,26.2206,26.2245,18103.109
2005-01-14 14:25:00,67.81,67.83,67.81,67.82,17053.65341728978,26.2245,26.2322,26.2245,26.2284,17053.6534
2005-01-14 14:30:00,67.81,67.84,67.81,67.84,13774.104683195592,26.2245,26.2361,26.2245,26.2361,13774.1047
2005-01-14 14:35:00,67.84,67.84,67.81,67.81,17316.017316017318,26.2361,26.2361,26.2245,26.2245,17316.0173
2005-01-14 14:40:00,67.82,67.84,67.81,67.82,23743.93283484193,26.2284,26.2361,26.2245,26.2284,23743.9328
2005-01-14 14:45:00,67.81,67.83,67.81,67.81,20989.11189820281,26.2245,26.2322,26.2245,26.2245,20989.1119
2005-01-14 14:50:00,67.81,67.84,67.8,67.84,41191.13210022301,26.2245,26.2361,26.2206,26.2361,41191.1321
2005-01-14 14:55:00,67.84,67.84,67.81,67.81,36862.12777121868,26.2361,26.2361,26.2245,26.2245,36862.1278
2005-01-14 15:00:00,67.83,67.84,67.81,67.81,20726.747999475272,26.2322,26.2361,26.2245,26.2245,20726.748
2005-01-14 15:05:00,67.82,67.84,67.82,67.84,14823.560278105731,26.2284,26.2361,26.2284,26.2361,14823.5603
2005-01-14 15:10:00,67.84,67.88,67.83,67.88,59163.059163059166,26.2361,26.2516,26.2322,26.2516,59163.0592
2005-01-14 15:15:00,67.89,67.91,67.87,67.87,36993.30972058245,26.2554,26.2632,26.2477,26.2477,36993.3097
2005-01-14 15:20:00,67.87,67.89,67.84,67.84,20595.566050111505,26.2477,26.2554,26.2361,26.2361,20595.5661
2005-01-14 15:25:00,67.85,67.88,67.84,67.86,23743.93283484193,26.24,26.2516,26.2361,26.2438,23743.9328
2005-01-14 15:30:00,67.86,67.91,67.86,67.9,46307.22812540994,26.2438,26.2632,26.2438,26.2593,46307.2281
2005-01-14 15:35:00,67.91,67.92,67.9,67.92,49586.77685950413,26.2632,26.267,26.2593,26.267,49586.7769
2005-01-14 15:40:00,67.91,67.96,67.91,67.91,60474.87865669684,26.2632,26.2825,26.2632,26.2632,60474.8787
2005-01-14 15:45:00,67.91,67.92,67.89,67.9,41059.95015085925,26.2632,26.267,26.2554,26.2593,41059.9502
2005-01-14 15:50:00,67.9,67.94,67.9,67.91,48143.77541650269,26.2593,26.2748,26.2593,26.2632,48143.7754
2005-01-14 15:55:00,67.91,67.92,67.88,67.92,64935.06493506494,26.2632,26.267,26.2516,26.267,64935.0649
2005-01-18 09:30:00,68.35,68.36,68.27,68.36,139708.77607241244,26.4333,26.4372,26.4024,26.4372,139708.7761
2005-01-18 09:35:00,68.36,68.55,68.35,68.42,88023.08802308803,26.4372,26.5107,26.4333,26.4604,88023.088
2005-01-18 09:40:00,68.44,68.6,68.4,68.57,99435.9176177358,26.4681,26.53,26.4527,26.5184,99435.9176
2005-01-18 09:45:00,68.57,68.61,68.55,68.58,127508.85478158206,26.5184,26.5339,26.5107,26.5223,127508.8548
2005-01-18 09:50:00,68.58,68.68,68.58,68.62,73855.43749180113,26.5223,26.561,26.5223,26.5378,73855.4375
2005-01-18 09:55:00,68.62,68.68,68.58,68.67,62049.06204906205,26.5378,26.561,26.5223,26.5571,62049.062
2005-01-18 10:00:00,68.67,68.7,68.54,68.57,75167.25698543881,26.5571,26.5687,26.5068,26.5184,75167.257
2005-01-18 10:05:00,68.58,68.64,68.57,68.61,82119.90030171849,26.5223,26.5455,26.5184,26.5339,82119.9003
2005-01-18 10:10:00,68.59,68.66,68.59,68.62,80283.35301062574,26.5261,26.5532,26.5261,26.5378,80283.353
2005-01-18 10:15:00,68.62,68.64,68.58,68.6,166338.71179325724,26.5378,26.5455,26.5223,26.53,166338.7118
2005-01-18 10:20:00,68.58,68.58,68.46,68.54,109799.29161747344,26.5223,26.5223,26.4759,26.5068,109799.2916
2005-01-18 10:25:00,68.53,68.6,68.49,68.49,34763.2165813984,26.5029,26.53,26.4875,26.4875,34763.2166
2005-01-18 10:30:00,68.49,68.53,68.47,68.5,78053.2598714417,26.4875,26.5029,26.4797,26.4913,78053.2599
2005-01-18 10:35:00,68.52,68.58,68.42,68.42,105995.01508592418,26.4991,26.5223,26.4604,26.4604,105995.0151
2005-01-18 10:40:00,68.42,68.52,68.39,68.45,81595.17250426342,26.4604,26.4991,26.4488,26.472,81595.1725
2005-01-18 10:45:00,68.45,68.57,68.45,68.54,52079.23389741572,26.472,26.5184,26.472,26.5068,52079.2339
2005-01-18 10:50:00,68.51,68.61,68.51,68.6,369277.1874590056,26.4952,26.5339,26.4952,26.53,369277.1875
2005-01-18 10:55:00,68.58,68.6,68.55,68.57,36730.94582185491,26.5223,26.53,26.5107,26.5184,36730.9458
2005-01-18 11:00:00,68.58,68.6,68.54,68.56,40272.85845467664,26.5223,26.53,26.5068,26.5145,40272.8585
2005-01-18 11:05:00,68.55,68.6,68.55,68.56,26892.299619572343,26.5107,26.53,26.5107,26.5145,26892.2996
2005-01-18 11:10:00,68.55,68.58,68.55,68.55,25974.02597402597,26.5107,26.5223,26.5107,26.5107,25974.026
2005-01-18 11:15:00,68.55,68.59,68.55,68.57,32926.669290305654,26.5107,26.5261,26.5107,26.5184,32926.6693
2005-01-18 11:20:00,68.56,68.6,68.52,68.53,40141.67650531287,26.5145,26.53,26.4991,26.5029,40141.6765
2005-01-18 11:25:00,68.53,68.54,68.49,68.49,62836.15374524466,26.5029,26.5068,26.4875,26.4875,62836.1537
2005-01-18 11:30:00,68.49,68.52,68.45,68.48,37649.219467401286,26.4875,26.4991,26.472,26.4836,37649.2195
2005-01-18 11:35:00,68.48,68.53,68.46,68.5,40272.85845467664,26.4836,26.5029,26.4759,26.4913,40272.8585
2005-01-18 11:40:00,68.5,68.68,68.5,68.68,65328.61078315624,26.4913,26.561,26.4913,26.561,65328.6108
2005-01-18 11:45:00,68.65,68.68,68.62,68.68,48012.593467138926,26.5494,26.561,26.5378,26.561,48012.5935
2005-01-18 11:50:00,68.7,68.82,68.7,68.78,97337.00642791552,26.5687,26.6151,26.5687,26.5996,97337.0064
2005-01-18 11:55:00,68.77,68.81,68.76,68.78,68214.61366915912,26.5958,26.6112,26.5919,26.5996,68214.6137
2005-01-18 12:00:00,68.78,68.88,68.78,68.83,78053.2598714417,26.5996,26.6383,26.5996,26.619,78053.2599
2005-01-18 12:05:00,68.82,68.84,68.63,68.68,107438.01652892564,26.6151,26.6228,26.5416,26.561,107438.0165
2005-01-18 12:10:00,68.68,68.77,68.68,68.69,80939.26275744458,26.561,26.5958,26.561,26.5648,80939.2628
2005-01-18 12:15:00,68.7,68.7,68.62,68.63,51816.86999868818,26.5687,26.5687,26.5378,26.5416,51816.87
2005-01-18 12:20:00,68.63,68.68,68.59,68.61,125672.30749048931,26.5416,26.561,26.5261,26.5339,125672.3075
2005-01-18 12:25:00,68.61,68.68,68.57,68.68,61917.88009969828,26.5339,26.561,26.5184,26.561,61917.8801
2005-01-18 12:30:00,68.66,68.7,68.61,68.65,47750.229568411385,26.5532,26.5687,26.5339,26.5494,47750.2296
2005-01-18 12:35:00,68.65,68.71,68.65,68.71,40404.0404040404,26.5494,26.5726,26.5494,26.5726,40404.0404
2005-01-18 12:40:00,68.7,68.72,68.63,68.63,43683.589138134594,26.5687,26.5764,26.5416,26.5416,43683.5891
2005-01-18 12:45:00,68.64,68.65,68.61,68.61,38567.49311294766,26.5455,26.5494,26.5339,26.5339,38567.4931
2005-01-18 12:50:00,68.61,68.67,68.6,68.62,48537.32126459399,26.5339,26.5571,26.53,26.5378,48537.3213
2005-01-18 12:55:00,68.63,68.63,68.6,68.61,20595.566050111505,26.5416,26.5416,26.53,26.5339,20595.5661
2005-01-18 13:00:00,68.62,68.64,68.6,68.6,37386.85556867375,26.5378,26.5455,26.53,26.53,37386.8556
2005-01-18 13:05:00,68.61,68.61,68.56,68.57,30565.39420175784,26.5339,26.5339,26.5145,26.5184,30565.3942
2005-01-18 13:10:00,68.58,68.61,68.58,68.61,22300.931391840484,26.5223,26.5339,26.5223,26.5339,22300.9314
2005-01-18 13:15:00,68.61,68.61,68.6,68.61,10232.19205037387,26.5339,26.5339,26.53,26.5339,10232.1921
2005-01-18 13:20:00,68.61,68.62,68.59,68.59,20333.20215138397,26.5339,26.5378,26.5261,26.5261,20333.2022
2005-01-18 13:25:00,68.59,68.62,68.59,68.61,17578.38121474485,26.5261,26.5378,26.5261,26.5339,17578.3812
2005-01-18 13:30:00,68.61,68.65,68.6,68.61,25711.66207529844,26.5339,26.5494,26.53,26.5339,25711.6621
2005-01-18 13:35:00,68.61,68.68,68.61,68.66,38961.03896103896,26.5339,26.561,26.5339,26.5532,38961.039
2005-01-18 13:40:00,68.66,68.69,68.65,68.65,25974.02597402597,26.5532,26.5648,26.5494,26.5494,25974.026
2005-01-18 13:45:00,68.66,68.71,68.66,68.67,27023.48156893612,26.5532,26.5726,26.5532,26.5571,27023.4816
2005-01-18 13:50:00,68.66,68.74,68.65,68.74,31483.66784730421,26.5532,26.5842,26.5494,26.5842,31483.6678
2005-01-18 13:55:00,68.74,68.84,68.73,68.74,77134.98622589532,26.5842,26.6228,26.5803,26.5842,77134.9862
2005-01-18 14:00:00,68.74,68.76,68.73,68.74,45388.95447986357,26.5842,26.5919,26.5803,26.5842,45388.9545
2005-01-18 14:05:00,68.74,68.74,68.7,68.71,33844.94293585203,26.5842,26.5842,26.5687,26.5726,33844.9429
2005-01-18 14:10:00,68.73,68.77,68.69,68.71,44470.6808343172,26.5803,26.5958,26.5648,26.5726,44470.6808
2005-01-18 14:15:00,68.71,68.71,68.67,68.67,31090.121999212908,26.5726,26.5726,26.5571,26.5571,31090.122
2005-01-18 14:20:00,68.66,68.68,68.65,68.67,56932.96602387512,26.5532,26.561,26.5494,26.5571,56932.966
2005-01-18 14:25:00,68.66,68.74,68.66,68.74,34369.670733307095,26.5532,26.5842,26.5532,26.5842,34369.6707
2005-01-18 14:30:00,68.74,68.75,68.67,68.69,45388.95447986357,26.5842,26.588,26.5571,26.5648,45388.9545
2005-01-18 14:35:00,68.69,68.71,68.66,68.68,77266.16817525908,26.5648,26.5726,26.5532,26.561,77266.1682
2005-01-18 14:40:00,68.68,68.69,68.65,68.67,41059.95015085925,26.561,26.5648,26.5494,26.5571,41059.9502
2005-01-18 14:45:00,68.66,68.74,68.65,68.71,49586.77685950413,26.5532,26.5842,26.5494,26.5726,49586.7769
2005-01-18 14:50:00,68.71,68.73,68.66,68.7,39748.13065722157,26.5726,26.5803,26.5532,26.5687,39748.1307
2005-01-18 14:55:00,68.71,68.79,68.7,68.75,54046.96313787223,26.5726,26.6035,26.5687,26.588,54046.9631
2005-01-18 15:00:00,68.74,68.77,68.74,68.74,41059.95015085925,26.5842,26.5958,26.5842,26.5842,41059.9502
2005-01-18 15:05:00,68.74,68.75,68.7,68.74,53128.68949232586,26.5842,26.588,26.5687,26.5842,53128.6895
2005-01-18 15:10:00,68.74,68.74,68.69,68.71,45388.95447986357,26.5842,26.5842,26.5648,26.5726,45388.9545
2005-01-18 15:15:00,68.71,68.77,68.7,68.74,43683.589138134594,26.5726,26.5958,26.5687,26.5842,43683.5891
2005-01-18 15:20:00,68.76,68.79,68.75,68.76,73855.43749180113,26.5919,26.6035,26.588,26.5919,73855.4375
2005-01-18 15:25:00,68.77,68.81,68.75,68.78,36730.94582185491,26.5958,26.6112,26.588,26.5996,36730.9458
2005-01-18 15:30:00,68.77,68.81,68.77,68.8,71362.98045388954,26.5958,26.6112,26.5958,26.6074,71362.9805
2005-01-18 15:35:00,68.8,68.81,68.73,68.73,75954.34868162141,26.6074,26.6112,26.5803,26.5803,75954.3487
2005-01-18 15:40:00,68.74,68.77,68.72,68.77,54440.50898596353,26.5842,26.5958,26.5764,26.5958,54440.509
2005-01-18 15:45:00,68.76,68.76,68.71,68.72,68739.34146661419,26.5919,26.5919,26.5726,26.5764,68739.3415
2005-01-18 15:50:00,68.72,68.76,68.69,68.71,192837.4655647383,26.5764,26.5919,26.5648,26.5726,192837.4656
2005-01-18 15:55:00,68.68,68.73,68.63,68.73,116096.02518693428,26.561,26.5803,26.5416,26.5803,116096.0252
2005-01-19 09:30:00,68.58,68.66,68.55,68.63,90121.99921290833,26.5223,26.5532,26.5107,26.5416,90121.9992
2005-01-19 09:35:00,68.64,68.77,68.64,68.72,43683.589138134594,26.5455,26.5958,26.5455,26.5764,43683.5891
2005-01-19 09:40:00,68.72,68.79,68.66,68.71,24399.842581660763,26.5764,26.6035,26.5532,26.5726,24399.8426
2005-01-19 09:45:00,68.71,68.71,68.61,68.62,25318.11622720713,26.5726,26.5726,26.5339,26.5378,25318.1162
2005-01-19 09:50:00,68.62,68.81,68.62,68.75,44995.40863177227,26.5378,26.6112,26.5378,26.588,44995.4086
2005-01-19 09:55:00,68.77,68.84,68.71,68.74,50373.86855568674,26.5958,26.6228,26.5726,26.5842,50373.8686
2005-01-19 10:00:00,68.74,68.76,68.7,68.71,37649.219467401286,26.5842,26.5919,26.5687,26.5726,37649.2195
2005-01-19 10:05:00,68.7,68.71,68.55,68.61,43552.40718877083,26.5687,26.5726,26.5107,26.5339,43552.4072
2005-01-19 10:10:00,68.62,68.67,68.61,68.66,41191.13210022301,26.5378,26.5571,26.5339,26.5532,41191.1321
2005-01-19 10:15:00,68.67,68.84,68.67,68.78,43027.67939131576,26.5571,26.6228,26.5571,26.5996,43027.6794
2005-01-19 10:20:00,68.77,68.99,68.77,68.97,44864.2266824085,26.5958,26.6808,26.5958,26.6731,44864.2267
2005-01-19 10:25:00,68.99,68.99,68.76,68.81,53259.871441689625,26.6808,26.6808,26.5919,26.6112,53259.8714
2005-01-19 10:30:00,68.81,68.81,68.76,68.77,29515.9386068477,26.6112,26.6112,26.5919,26.5958,29515.9386
2005-01-19 10:35:00,68.77,68.78,68.74,68.77,25186.93427784337,26.5958,26.5996,26.5842,26.5958,25186.9343
2005-01-19 10:40:00,68.78,68.81,68.77,68.8,27679.39131575496,26.5996,26.6112,26.5958,26.6074,27679.3913
2005-01-19 10:45:00,68.8,68.8,68.74,68.77,33451.39708776073,26.6074,26.6074,26.5842,26.5958,33451.3971
2005-01-19 10:50:00,68.77,68.8,68.74,68.8,25974.02597402597,26.5958,26.6074,26.5842,26.6074,25974.026
2005-01-19 10:55:00,68.8,68.92,68.8,68.87,37255.67361930999,26.6074,26.6538,26.6074,26.6344,37255.6736
2005-01-19 11:00:00,68.87,68.87,68.74,68.75,71362.98045388954,26.6344,26.6344,26.5842,26.588,71362.9805
2005-01-19 11:05:00,68.75,68.76,68.68,68.71,67033.97612488522,26.588,26.5919,26.561,26.5726,67033.9761
2005-01-19 11:10:00,68.66,68.71,68.65,68.67,32926.669290305654,26.5532,26.5726,26.5494,26.5571,32926.6693
2005-01-19 11:15:00,68.69,68.71,68.65,68.68,20070.838252656435,26.5648,26.5726,26.5494,26.561,20070.8383
2005-01-19 11:20:00,68.68,68.75,68.66,68.74,30827.75810048537,26.561,26.588,26.5532,26.5842,30827.7581
2005-01-19 11:25:00,68.74,68.74,68.67,68.69,36337.39997376361,26.5842,26.5842,26.5571,26.5648,36337.4
2005-01-19 11:30:00,68.69,68.79,68.69,68.79,80939.26275744458,26.5648,26.6035,26.5648,26.6035,80939.2628
2005-01-19 11:35:00,68.8,68.81,68.77,68.79,46307.22812540994,26.6074,26.6112,26.5958,26.6035,46307.2281
2005-01-19 11:40:00,68.77,68.83,68.77,68.83,21120.293847566576,26.5958,26.619,26.5958,26.619,21120.2938
2005-01-19 11:45:00,68.81,68.81,68.74,68.8,20989.11189820281,26.6112,26.6112,26.5842,26.6074,20989.1119
2005-01-19 11:50:00,68.79,68.79,68.7,68.78,24662.2064803883,26.6035,26.6035,26.5687,26.5996,24662.2065
2005-01-19 11:55:00,68.77,68.78,68.76,68.77,38173.94726485636,26.5958,26.5996,26.5919,26.5958,38173.9473
2005-01-19 12:00:00,68.82,68.82,68.74,68.74,71231.79850452578,26.6151,26.6151,26.5842,26.5842,71231.7985
2005-01-19 12:05:00,68.74,68.74,68.69,68.73,27154.663518299883,26.5842,26.5842,26.5648,26.5803,27154.6635
2005-01-19 12:10:00,68.73,68.77,68.69,68.76,35943.85412567231,26.5803,26.5958,26.5648,26.5919,35943.8541
2005-01-19 12:15:00,68.76,68.77,68.72,68.77,22169.74944247672,26.5919,26.5958,26.5764,26.5958,22169.7494
2005-01-19 12:20:00,68.75,68.78,68.73,68.75,26629.935720844813,26.588,26.5996,26.5803,26.588,26629.9357
2005-01-19 12:25:00,68.75,68.76,68.7,68.73,19677.29240456513,26.588,26.5919,26.5687,26.5803,19677.2924
2005-01-19 12:30:00,68.74,68.8,68.68,68.79,29122.3927587564,26.5842,26.6074,26.561,26.6035,29122.3928
2005-01-19 12:35:00,68.79,68.82,68.78,68.79,21251.475796930343,26.6035,26.6151,26.5996,26.6035,21251.4758
2005-01-19 12:40:00,68.8,68.8,68.76,68.76,8002.098911189821,26.6074,26.6074,26.5919,26.5919,8002.0989
2005-01-19 12:45:00,68.76,68.81,68.76,68.77,20202.0202020202,26.5919,26.6112,26.5919,26.5958,20202.0202
2005-01-19 12:50:00,68.78,68.78,68.65,68.65,58113.60356814903,26.5996,26.5996,26.5494,26.5494,58113.6036
2005-01-19 12:55:00,68.65,68.66,68.63,68.65,32533.12344221436,26.5494,26.5532,26.5416,26.5494,32533.1234
2005-01-19 13:00:00,68.65,68.69,68.63,68.66,26629.935720844813,26.5494,26.5648,26.5416,26.5532,26629.9357
2005-01-19 13:05:00,68.68,68.68,68.56,68.56,58507.149416240325,26.561,26.561,26.5145,26.5145,58507.1494
2005-01-19 13:10:00,68.56,68.61,68.55,68.57,34763.2165813984,26.5145,26.5339,26.5107,26.5184,34763.2166
2005-01-19 13:15:00,68.57,68.58,68.52,68.57,49193.231011412834,26.5184,26.5223,26.4991,26.5184,49193.231
2005-01-19 13:20:00,68.57,68.59,68.53,68.57,17578.38121474485,26.5184,26.5261,26.5029,26.5184,17578.3812
2005-01-19 13:25:00,68.57,68.58,68.53,68.58,18365.472910927456,26.5184,26.5223,26.5029,26.5223,18365.4729
2005-01-19 13:30:00,68.58,68.62,68.56,68.56,16004.19782237964,26.5223,26.5378,26.5145,26.5145,16004.1978
2005-01-19 13:35:00,68.57,68.61,68.52,68.52,11412.829594647776,26.5184,26.5339,26.4991,26.4991,11412.8296
2005-01-19 13:40:00,68.51,68.52,68.48,68.48,43027.67939131576,26.4952,26.4991,26.4836,26.4836,43027.6794
2005-01-19 13:45:00,68.47,68.52,68.47,68.49,11412.829594647776,26.4797,26.4991,26.4797,26.4875,11412.8296
2005-01-19 13:50:00,68.49,68.49,68.36,68.36,34894.39853076217,26.4875,26.4875,26.4372,26.4372,34894.3985
2005-01-19 13:55:00,68.37,68.37,68.34,68.35,39748.13065722157,26.4411,26.4411,26.4295,26.4333,39748.1307
2005-01-19 14:00:00,68.36,68.44,68.34,68.44,38436.31116358389,26.4372,26.4681,26.4295,26.4681,38436.3112
2005-01-19 14:05:00,68.42,68.43,68.35,68.36,26236.38987275351,26.4604,26.4643,26.4333,26.4372,26236.3899
2005-01-19 14:10:00,68.35,68.39,68.34,68.36,18365.472910927456,26.4333,26.4488,26.4295,26.4372,18365.4729
2005-01-19 14:15:00,68.36,68.39,68.32,68.39,18759.01875901876,26.4372,26.4488,26.4217,26.4488,18759.0188
2005-01-19 14:20:00,68.39,68.41,68.37,68.4,22038.567493112947,26.4488,26.4565,26.4411,26.4527,22038.5675
2005-01-19 14:25:00,68.4,68.42,68.36,68.42,27548.209366391184,26.4527,26.4604,26.4372,26.4604,27548.2094
2005-01-19 14:30:00,68.42,68.43,68.37,68.39,21513.83969565788,26.4604,26.4643,26.4411,26.4488,21513.8397
2005-01-19 14:35:00,68.39,68.41,68.36,68.39,15348.288075560804,26.4488,26.4565,26.4372,26.4488,15348.2881
2005-01-19 14:40:00,68.39,68.41,68.38,68.4,26236.38987275351,26.4488,26.4565,26.4449,26.4527,26236.3899
2005-01-19 14:45:00,68.4,68.42,68.39,68.39,20989.11189820281,26.4527,26.4604,26.4488,26.4488,20989.1119
2005-01-19 14:50:00,68.39,68.42,68.39,68.41,21382.65774629411,26.4488,26.4604,26.4488,26.4565,21382.6577
2005-01-19 14:55:00,68.4,68.45,68.39,68.45,27023.48156893612,26.4527,26.472,26.4488,26.472,27023.4816
2005-01-19 15:00:00,68.45,68.45,68.42,68.44,16397.743670470943,26.472,26.472,26.4604,26.4681,16397.7437
2005-01-19 15:05:00,68.44,68.45,68.42,68.42,25580.48012593467,26.4681,26.472,26.4604,26.4604,25580.4801
2005-01-19 15:10:00,68.42,68.43,68.41,68.42,64803.88298570117,26.4604,26.4643,26.4565,26.4604,64803.883
2005-01-19 15:15:00,68.42,68.45,68.4,68.45,54965.2367834186,26.4604,26.472,26.4527,26.472,54965.2368
2005-01-19 15:20:00,68.45,68.47,68.36,68.36,38829.8570116752,26.472,26.4797,26.4372,26.4372,38829.857
2005-01-19 15:25:00,68.37,68.37,68.23,68.23,70575.88875770694,26.4411,26.4411,26.3869,26.3869,70575.8888
2005-01-19 15:30:00,68.23,68.24,68.11,68.15,58507.149416240325,26.3869,26.3908,26.3405,26.356,58507.1494
2005-01-19 15:35:00,68.15,68.24,68.14,68.23,32401.941492850587,26.356,26.3908,26.3521,26.3869,32401.9415
2005-01-19 15:40:00,68.23,68.26,68.15,68.23,64279.1551882461,26.3869,26.3985,26.356,26.3869,64279.1552
2005-01-19 15:45:00,68.25,68.25,68.14,68.14,40928.76820149548,26.3947,26.3947,26.3521,26.3521,40928.7682
2005-01-19 15:50:00,68.14,68.16,68.13,68.15,60343.696707333074,26.3521,26.3599,26.3483,26.356,60343.6967
2005-01-19 15:55:00,68.15,68.15,68.07,68.07,78709.16961826052,26.356,26.356,26.325,26.325,78709.1696
2005-01-20 09:30:00,68.06,68.06,67.26,67.31,184310.6388560934,26.3212,26.3212,26.0118,26.0311,184310.6389
2005-01-20 09:35:00,67.31,67.47,67.08,67.09,114390.6598452053,26.0311,26.093,25.9422,25.946,114390.6598
2005-01-20 09:40:00,67.09,67.17,66.99,67.09,113865.93204775023,25.946,25.977,25.9074,25.946,113865.932
2005-01-20 09:45:00,67.16,67.38,66.92,66.92,105601.46923783288,25.9731,26.0582,25.8803,25.8803,105601.4692
2005-01-20 09:50:00,66.92,66.92,66.62,66.63,163977.43670470943,25.8803,25.8803,25.7643,25.7681,163977.4367
2005-01-20 09:55:00,66.62,66.69,66.55,66.69,102059.55660501117,25.7643,25.7914,25.7372,25.7914,102059.5566
2005-01-20 10:00:00,66.69,66.88,66.66,66.85,94844.54939000394,25.7914,25.8648,25.7798,25.8532,94844.5494
2005-01-20 10:05:00,66.85,66.96,66.79,66.96,86973.63242817788,25.8532,25.8958,25.83,25.8958,86973.6324
2005-01-20 10:10:00,66.96,67.01,66.9,66.98,101928.3746556474,25.8958,25.9151,25.8726,25.9035,101928.3747
2005-01-20 10:15:00,66.98,66.98,66.91,66.95,49717.9588088679,25.9035,25.9035,25.8764,25.8919,49717.9588
2005-01-20 10:20:00,66.95,67.07,66.93,67.01,79889.80716253443,25.8919,25.9383,25.8842,25.9151,79889.8072
2005-01-20 10:25:00,67.01,67.05,66.91,66.93,42634.13354322445,25.9151,25.9306,25.8764,25.8842,42634.1335
2005-01-20 10:30:00,66.95,66.96,66.86,66.87,56932.96602387512,25.8919,25.8958,25.8571,25.861,56932.966
2005-01-20 10:35:00,66.86,66.9,66.85,66.89,37649.219467401286,25.8571,25.8726,25.8532,25.8687,37649.2195
2005-01-20 10:40:00,66.9,66.98,66.9,66.93,27417.027417027417,25.8726,25.9035,25.8726,25.8842,27417.0274
2005-01-20 10:45:00,66.94,67.05,66.93,67.03,34369.670733307095,25.888,25.9306,25.8842,25.9228,34369.6707
2005-01-20 10:50:00,67.04,67.22,67.04,67.2,65853.33858061131,25.9267,25.9963,25.9267,25.9886,65853.3386
2005-01-20 10:55:00,67.2,67.22,67.09,67.14,113078.84035156763,25.9886,25.9963,25.946,25.9654,113078.8404
2005-01-20 11:00:00,67.14,67.17,67.1,67.13,49586.77685950413,25.9654,25.977,25.9499,25.9615,49586.7769
2005-01-20 11:05:00,67.13,67.19,67.08,67.1,53391.05339105339,25.9615,25.9847,25.9422,25.9499,53391.0534
2005-01-20 11:10:00,67.11,67.16,67.08,67.16,39879.312606585336,25.9538,25.9731,25.9422,25.9731,39879.3126
2005-01-20 11:15:00,67.15,67.19,67.13,67.15,33844.94293585203,25.9693,25.9847,25.9615,25.9693,33844.9429
2005-01-20 11:20:00,67.19,67.19,67.12,67.13,24268.660632297,25.9847,25.9847,25.9576,25.9615,24268.6606
2005-01-20 11:25:00,67.13,67.17,67.11,67.15,37124.49166994622,25.9615,25.977,25.9538,25.9693,37124.4917
2005-01-20 11:30:00,67.14,67.2,67.11,67.15,49324.4129607766,25.9654,25.9886,25.9538,25.9693,49324.413
2005-01-20 11:35:00,67.14,67.22,67.13,67.22,40141.67650531287,25.9654,25.9963,25.9615,25.9963,40141.6765
2005-01-20 11:40:00,67.22,67.23,67.17,67.22,64147.97323888233,25.9963,26.0002,25.977,25.9963,64147.9732
2005-01-20 11:45:00,67.21,67.21,67.11,67.11,70313.5248589794,25.9925,25.9925,25.9538,25.9538,70313.5249
2005-01-20 11:50:00,67.11,67.11,66.9,66.9,88154.26997245179,25.9538,25.9538,25.8726,25.8726,88154.27
2005-01-20 11:55:00,66.9,66.91,66.78,66.78,50111.5046569592,25.8726,25.8764,25.8262,25.8262,50111.5047
2005-01-20 12:00:00,66.78,66.84,66.63,66.76,68739.34146661419,25.8262,25.8494,25.7681,25.8184,68739.3415
2005-01-20 12:05:00,66.76,66.91,66.7,66.79,33713.76098648826,25.8184,25.8764,25.7952,25.83,33713.761
2005-01-20 12:10:00,66.78,66.8,66.69,66.76,42634.13354322445,25.8262,25.8339,25.7914,25.8184,42634.1335
2005-01-20 12:15:00,66.75,66.82,66.75,66.82,30958.94004984914,25.8146,25.8416,25.8146,25.8416,30958.94
2005-01-20 12:20:00,66.82,66.84,66.69,66.69,50636.23245441428,25.8416,25.8494,25.7914,25.7914,50636.2325
2005-01-20 12:25:00,66.69,66.71,66.61,66.63,49455.59491014037,25.7914,25.7991,25.7604,25.7681,49455.5949
2005-01-20 12:30:00,66.63,66.67,66.62,66.67,37255.67361930999,25.7681,25.7836,25.7643,25.7836,37255.6736
2005-01-20 12:35:00,66.66,66.68,66.57,66.58,37386.85556867375,25.7798,25.7875,25.7449,25.7488,37386.8556
2005-01-20 12:40:00,66.56,66.57,66.51,66.51,40928.76820149548,25.7411,25.7449,25.7217,25.7217,40928.7682
2005-01-20 12:45:00,66.5,66.61,66.49,66.58,29515.9386068477,25.7179,25.7604,25.714,25.7488,29515.9386
2005-01-20 12:50:00,66.59,66.63,66.57,66.62,19808.4743539289,25.7527,25.7681,25.7449,25.7643,19808.4744
2005-01-20 12:55:00,66.63,66.65,66.58,66.63,28728.84691066509,25.7681,25.7759,25.7488,25.7681,28728.8469
2005-01-20 13:00:00,66.63,66.7,66.6,66.68,35287.94437885347,25.7681,25.7952,25.7565,25.7875,35287.9444
2005-01-20 13:05:00,66.69,66.75,66.64,66.64,25449.298176570905,25.7914,25.8146,25.772,25.772,25449.2982
2005-01-20 13:10:00,66.63,66.65,66.49,66.49,43552.40718877083,25.7681,25.7759,25.714,25.714,43552.4072
2005-01-20 13:15:00,66.49,66.49,66.25,66.42,83169.35589662862,25.714,25.714,25.6212,25.6869,83169.3559
2005-01-20 13:20:00,66.43,66.52,66.42,66.51,65590.97468188377,25.6908,25.7256,25.6869,25.7217,65590.9747
2005-01-20 13:25:00,66.52,66.63,66.5,66.56,51948.05194805195,25.7256,25.7681,25.7179,25.7411,51948.0519
2005-01-20 13:30:00,66.56,66.6,66.5,66.58,20726.747999475272,25.7411,25.7565,25.7179,25.7488,20726.748
2005-01-20 13:35:00,66.58,66.66,66.53,66.66,27417.027417027417,25.7488,25.7798,25.7295,25.7798,27417.0274
2005-01-20 13:40:00,66.66,66.7,66.64,66.7,23743.93283484193,25.7798,25.7952,25.772,25.7952,23743.9328
2005-01-20 13:45:00,66.71,66.72,66.59,66.63,22956.84113865932,25.7991,25.803,25.7527,25.7681,22956.8411
2005-01-20 13:50:00,66.63,66.66,66.59,66.6,19283.74655647383,25.7681,25.7798,25.7527,25.7565,19283.7466
2005-01-20 13:55:00,66.62,66.63,66.58,66.61,14298.832480650664,25.7643,25.7681,25.7488,25.7604,14298.8325
2005-01-20 14:00:00,66.59,66.65,66.58,66.59,24662.2064803883,25.7527,25.7759,25.7488,25.7527,24662.2065
2005-01-20 14:05:00,66.59,66.72,66.59,66.72,37911.58336612882,25.7527,25.803,25.7527,25.803,37911.5834
2005-01-20 14:10:00,66.72,66.87,66.72,66.87,42634.13354322445,25.803,25.861,25.803,25.861,42634.1335
2005-01-20 14:15:00,66.87,67.01,66.85,66.98,43421.22523940706,25.861,25.9151,25.8532,25.9035,43421.2252
2005-01-20 14:20:00,66.98,66.99,66.93,66.93,21776.203594385413,25.9035,25.9074,25.8842,25.8842,21776.2036
2005-01-20 14:25:00,66.92,66.95,66.79,66.82,27417.027417027417,25.8803,25.8919,25.83,25.8416,27417.0274
2005-01-20 14:30:00,66.82,66.98,66.82,66.95,31221.30394857668,25.8416,25.9035,25.8416,25.8919,31221.3039
2005-01-20 14:35:00,66.95,66.96,66.76,66.77,36206.218024399845,25.8919,25.8958,25.8184,25.8223,36206.218
2005-01-20 14:40:00,66.78,66.87,66.78,66.87,27417.027417027417,25.8262,25.861,25.8262,25.861,27417.0274
2005-01-20 14:45:00,66.87,66.91,66.85,66.86,34107.30683457956,25.861,25.8764,25.8532,25.8571,34107.3068
2005-01-20 14:50:00,66.85,67.02,66.85,67.02,25974.02597402597,25.8532,25.919,25.8532,25.919,25974.026
2005-01-20 14:55:00,67.03,67.03,66.88,66.9,45388.95447986357,25.9228,25.9228,25.8648,25.8726,45388.9545
2005-01-20 15:00:00,66.89,66.97,66.84,66.84,33582.579037124495,25.8687,25.8996,25.8494,25.8494,33582.579
2005-01-20 15:05:00,66.85,66.9,66.83,66.9,22169.74944247672,25.8532,25.8726,25.8455,25.8726,22169.7494
2005-01-20 15:10:00,66.9,67.01,66.9,67.01,49324.4129607766,25.8726,25.9151,25.8726,25.9151,49324.413
2005-01-20 15:15:00,67.01,67.03,66.95,66.95,34632.03463203464,25.9151,25.9228,25.8919,25.8919,34632.0346
2005-01-20 15:20:00,66.95,66.99,66.89,66.9,32664.30539157812,25.8919,25.9074,25.8687,25.8726,32664.3054
2005-01-20 15:25:00,66.91,66.93,66.79,66.83,41191.13210022301,25.8764,25.8842,25.83,25.8455,41191.1321
2005-01-20 15:30:00,66.84,66.93,66.79,66.93,52472.77974550702,25.8494,25.8842,25.83,25.8842,52472.7797
2005-01-20 15:35:00,66.93,66.96,66.91,66.91,54440.50898596353,25.8842,25.8958,25.8764,25.8764,54440.509
2005-01-20 15:40:00,66.92,66.93,66.74,66.77,104420.83169355895,25.8803,25.8842,25.8107,25.8223,104420.8317
2005-01-20 15:45:00,66.77,66.83,66.72,66.8,61917.88009969828,25.8223,25.8455,25.803,25.8339,61917.8801
2005-01-20 15:50:00,66.8,66.88,66.79,66.82,43290.04329004329,25.8339,25.8648,25.83,25.8416,43290.0433
2005-01-20 15:55:00,66.83,66.84,66.72,66.82,54965.2367834186,25.8455,25.8494,25.803,25.8416,54965.2368
2005-01-21 09:30:00,66.93,67.16,66.89,66.97,197428.83379247016,25.8842,25.9731,25.8687,25.8996,197428.8338
2005-01-21 09:35:00,66.97,67.16,66.93,67.04,98255.2800734619,25.8996,25.9731,25.8842,25.9267,98255.2801
2005-01-21 09:40:00,67.07,67.12,66.94,67.12,55227.60068214614,25.9383,25.9576,25.888,25.9576,55227.6007
2005-01-21 09:45:00,67.11,67.12,67.06,67.1,58507.149416240325,25.9538,25.9576,25.9344,25.9499,58507.1494
2005-01-21 09:50:00,67.09,67.14,67.06,67.14,130919.58546504,25.946,25.9654,25.9344,25.9654,130919.5855
2005-01-21 09:55:00,67.15,67.15,67.04,67.14,51554.50609996065,25.9693,25.9693,25.9267,25.9654,51554.5061
2005-01-21 10:00:00,67.2,67.21,67.11,67.14,35025.58048012594,25.9886,25.9925,25.9538,25.9654,35025.5805
2005-01-21 10:05:00,67.14,67.2,67.14,67.14,50111.5046569592,25.9654,25.9886,25.9654,25.9654,50111.5047
2005-01-21 10:10:00,67.08,67.11,67.01,67.06,115571.2973894792,25.9422,25.9538,25.9151,25.9344,115571.2974
2005-01-21 10:15:00,67.06,67.11,67.01,67.01,86186.54073199528,25.9344,25.9538,25.9151,25.9151,86186.5407
2005-01-21 10:20:00,67.01,67.09,66.98,67.01,102715.46635183,25.9151,25.946,25.9035,25.9151,102715.4664
2005-01-21 10:25:00,67.01,67.07,66.98,67.04,52210.41584677949,25.9151,25.9383,25.9035,25.9267,52210.4158
2005-01-21 10:30:00,67.04,67.12,67.04,67.12,111242.29306047488,25.9267,25.9576,25.9267,25.9576,111242.2931
2005-01-21 10:35:00,67.12,67.16,67.11,67.16,83562.90174471993,25.9576,25.9731,25.9538,25.9731,83562.9017
2005-01-21 10:40:00,67.14,67.18,67.11,67.17,61655.51620097075,25.9654,25.9809,25.9538,25.977,61655.5162
2005-01-21 10:45:00,67.17,67.17,67.04,67.07,58507.149416240325,25.977,25.977,25.9267,25.9383,58507.1494
2005-01-21 10:50:00,67.08,67.12,66.99,67.01,40404.0404040404,25.9422,25.9576,25.9074,25.9151,40404.0404
2005-01-21 10:55:00,67.01,67.08,66.96,66.98,46963.13787222879,25.9151,25.9422,25.8958,25.9035,46963.1379
2005-01-21 11:00:00,67.01,67.11,67.01,67.07,69788.79706152434,25.9151,25.9538,25.9151,25.9383,69788.7971
2005-01-21 11:05:00,67.06,67.07,67.04,67.06,32270.759543486816,25.9344,25.9383,25.9267,25.9344,32270.7595
2005-01-21 11:10:00,67.04,67.07,67.03,67.07,21120.293847566576,25.9267,25.9383,25.9228,25.9383,21120.2938
2005-01-21 11:15:00,67.06,67.11,67.06,67.1,38961.03896103896,25.9344,25.9538,25.9344,25.9499,38961.039
2005-01-21 11:20:00,67.11,67.19,67.09,67.16,173291.35510953693,25.9538,25.9847,25.946,25.9731,173291.3551
2005-01-21 11:25:00,67.14,67.22,67.14,67.21,32795.48734094189,25.9654,25.9963,25.9654,25.9925,32795.4873
2005-01-21 11:30:00,67.21,67.23,67.2,67.23,22169.74944247672,25.9925,26.0002,25.9886,26.0002,22169.7494
2005-01-21 11:35:00,67.23,67.41,67.22,67.4,86711.26852945035,26.0002,26.0698,25.9963,26.0659,86711.2685
2005-01-21 11:40:00,67.4,67.43,67.36,67.37,49062.04906204907,26.0659,26.0775,26.0505,26.0543,49062.0491
2005-01-21 11:45:00,67.36,67.37,67.21,67.21,49980.32270759544,26.0505,26.0543,25.9925,25.9925,49980.3227
2005-01-21 11:50:00,67.22,67.25,67.2,67.2,19546.110455201364,25.9963,26.0079,25.9886,25.9886,19546.1105
2005-01-21 11:55:00,67.21,67.23,67.16,67.19,23875.114784205693,25.9925,26.0002,25.9731,25.9847,23875.1148
2005-01-21 12:00:00,67.17,67.23,67.1,67.13,43814.77108749836,25.977,26.0002,25.9499,25.9615,43814.7711
2005-01-21 12:05:00,67.13,67.17,67.1,67.15,21382.65774629411,25.9615,25.977,25.9499,25.9693,21382.6577
2005-01-21 12:10:00,67.15,67.23,67.14,67.15,27810.57326511872,25.9693,26.0002,25.9654,25.9693,27810.5733
2005-01-21 12:15:00,67.15,67.19,67.15,67.17,9445.100354191263,25.9693,25.9847,25.9693,25.977,9445.1004
2005-01-21 12:20:00,67.17,67.2,67.16,67.19,13905.28663255936,25.977,25.9886,25.9731,25.9847,13905.2866
2005-01-21 12:25:00,67.19,67.21,67.17,67.2,13380.55883510429,25.9847,25.9925,25.977,25.9886,13380.5588
2005-01-21 12:30:00,67.19,67.21,67.19,67.19,7608.553063098518,25.9847,25.9925,25.9847,25.9847,7608.5531
2005-01-21 12:35:00,67.18,67.18,67.14,67.16,22432.11334120425,25.9809,25.9809,25.9654,25.9731,22432.1133
2005-01-21 12:40:00,67.14,67.17,67.14,67.17,20726.747999475272,25.9654,25.977,25.9654,25.977,20726.748
2005-01-21 12:45:00,67.16,67.18,67.14,67.18,30958.94004984914,25.9731,25.9809,25.9654,25.9809,30958.94
2005-01-21 12:50:00,67.2,67.2,67.14,67.17,18234.29096156369,25.9886,25.9886,25.9654,25.977,18234.291
2005-01-21 12:55:00,67.17,67.19,67.17,67.17,20857.92994883904,25.977,25.9847,25.977,25.977,20857.9299
2005-01-21 13:00:00,67.17,67.18,67.11,67.12,47619.04761904762,25.977,25.9809,25.9538,25.9576,47619.0476
2005-01-21 13:05:00,67.13,67.15,67.11,67.15,55489.96458087368,25.9615,25.9693,25.9538,25.9693,55489.9646
2005-01-21 13:10:00,67.15,67.22,67.15,67.2,22694.477239931784,25.9693,25.9963,25.9693,25.9886,22694.4772
2005-01-21 13:15:00,67.2,67.23,67.17,67.17,20857.92994883904,25.9886,26.0002,25.977,25.977,20857.9299
2005-01-21 13:20:00,67.17,67.18,67.14,67.18,17184.835366653548,25.977,25.9809,25.9654,25.9809,17184.8354
2005-01-21 13:25:00,67.18,67.19,67.12,67.18,28991.21080939263,25.9809,25.9847,25.9576,25.9809,28991.2108
2005-01-21 13:30:00,67.14,67.16,67.06,67.08,36206.218024399845,25.9654,25.9731,25.9344,25.9422,36206.218
2005-01-21 13:35:00,67.1,67.11,67.01,67.04,37780.40141676505,25.9499,25.9538,25.9151,25.9267,37780.4014
2005-01-21 13:40:00,67.04,67.04,66.85,66.93,57982.42161878526,25.9267,25.9267,25.8532,25.8842,57982.4216
2005-01-21 13:45:00,66.95,67.01,66.92,66.95,31483.66784730421,25.8919,25.9151,25.8803,25.8919,31483.6678
2005-01-21 13:50:00,66.93,66.94,66.85,66.86,47881.41151777516,25.8842,25.888,25.8532,25.8571,47881.4115
2005-01-21 13:55:00,66.88,66.88,66.79,66.88,59687.78696051423,25.8648,25.8648,25.83,25.8648,59687.787
2005-01-21 14:00:00,66.86,66.94,66.86,66.86,21120.293847566576,25.8571,25.888,25.8571,25.8571,21120.2938
2005-01-21 14:05:00,66.85,66.85,66.78,66.82,34894.39853076217,25.8532,25.8532,25.8262,25.8416,34894.3985
2005-01-21 14:10:00,66.8,66.8,66.66,66.7,51685.68804932442,25.8339,25.8339,25.7798,25.7952,51685.688
2005-01-21 14:15:00,66.7,66.72,66.66,66.66,59556.60501115047,25.7952,25.803,25.7798,25.7798,59556.605
2005-01-21 14:20:00,66.66,66.79,66.66,66.79,17578.38121474485,25.7798,25.83,25.7798,25.83,17578.3812
2005-01-21 14:25:00,66.8,66.9,66.79,66.87,40797.58625213171,25.8339,25.8726,25.83,25.861,40797.5863
2005-01-21 14:30:00,66.87,66.88,66.81,66.88,25055.7523284796,25.861,25.8648,25.8378,25.8648,25055.7523
2005-01-21 14:35:00,66.88,66.96,66.88,66.94,37255.67361930999,25.8648,25.8958,25.8648,25.888,37255.6736
2005-01-21 14:40:00,66.95,66.96,66.9,66.94,62442.60789715336,25.8919,25.8958,25.8726,25.888,62442.6079
2005-01-21 14:45:00,66.96,66.96,66.74,66.75,46700.77397350125,25.8958,25.8958,25.8107,25.8146,46700.774
2005-01-21 14:50:00,66.75,66.82,66.7,66.72,24137.47868293323,25.8146,25.8416,25.7952,25.803,24137.4787
2005-01-21 14:55:00,66.71,66.75,66.63,66.73,57982.42161878526,25.7991,25.8146,25.7681,25.8068,57982.4216
2005-01-21 15:00:00,66.71,66.81,66.67,66.8,25055.7523284796,25.7991,25.8378,25.7836,25.8339,25055.7523
2005-01-21 15:05:00,66.79,66.85,66.76,66.78,33189.03318903319,25.83,25.8532,25.8184,25.8262,33189.0332
2005-01-21 15:10:00,66.75,66.76,66.63,66.66,39748.13065722157,25.8146,25.8184,25.7681,25.7798,39748.1307
2005-01-21 15:15:00,66.66,66.72,66.63,66.66,20070.838252656435,25.7798,25.803,25.7681,25.7798,20070.8383
2005-01-21 15:20:00,66.67,66.91,66.67,66.91,48930.86711268529,25.7836,25.8764,25.7836,25.8764,48930.8671
2005-01-21 15:25:00,66.91,66.91,66.79,66.83,46831.95592286502,25.8764,25.8764,25.83,25.8455,46831.9559
2005-01-21 15:30:00,66.83,66.87,66.79,66.79,36206.218024399845,25.8455,25.861,25.83,25.83,36206.218
2005-01-21 15:35:00,66.77,66.78,66.72,66.74,22694.477239931784,25.8223,25.8262,25.803,25.8107,22694.4772
2005-01-21 15:40:00,66.75,66.76,66.64,66.65,75167.25698543881,25.8146,25.8184,25.772,25.7759,75167.257
2005-01-21 15:45:00,66.63,66.7,66.61,66.61,54571.6909353273,25.7681,25.7952,25.7604,25.7604,54571.6909
2005-01-21 15:50:00,66.63,66.66,66.59,66.59,64410.337137609866,25.7681,25.7798,25.7527,25.7527,64410.3371
2005-01-21 15:55:00,66.59,66.64,66.59,66.59,85268.2670864489,25.7527,25.772,25.7527,25.7527,85268.2671
2005-01-24 09:30:00,67.04,67.08,67.01,67.08,139839.9580217762,25.9267,25.9422,25.9151,25.9422,139839.958
2005-01-24 09:35:00,67.08,67.22,67.02,67.21,84218.81149153877,25.9422,25.9963,25.919,25.9925,84218.8115
2005-01-24 09:40:00,67.2,67.43,67.2,67.39,141676.50531286895,25.9886,26.0775,25.9886,26.0621,141676.5053
2005-01-24 09:45:00,67.41,67.54,67.39,67.54,82251.08225108225,26.0698,26.1201,26.0621,26.1201,82251.0823
2005-01-24 09:50:00,67.54,67.58,67.39,67.41,108487.47212383576,26.1201,26.1355,26.0621,26.0698,108487.4721
2005-01-24 09:55:00,67.41,67.41,67.31,67.32,66902.79417552146,26.0698,26.0698,26.0311,26.035,66902.7942
2005-01-24 10:00:00,67.33,67.45,67.33,67.45,72937.16384625476,26.0389,26.0853,26.0389,26.0853,72937.1638
2005-01-24 10:05:00,67.46,67.55,67.33,67.34,93270.36599763871,26.0891,26.1239,26.0389,26.0427,93270.366
2005-01-24 10:10:00,67.34,67.54,67.32,67.54,49455.59491014037,26.0427,26.1201,26.035,26.1201,49455.5949
2005-01-24 10:15:00,67.52,67.59,67.4,67.58,38698.67506231143,26.1123,26.1394,26.0659,26.1355,38698.6751
2005-01-24 10:20:00,67.59,67.62,67.47,67.49,37386.85556867375,26.1394,26.151,26.093,26.1007,37386.8556
2005-01-24 10:25:00,67.5,67.62,67.46,67.61,88678.99776990687,26.1046,26.151,26.0891,26.1471,88678.9978
2005-01-24 10:30:00,67.61,67.71,67.57,67.62,53522.23534041716,26.1471,26.1858,26.1317,26.151,53522.2353
2005-01-24 10:35:00,67.62,67.62,67.46,67.46,49193.231011412834,26.151,26.151,26.0891,26.0891,49193.231
2005-01-24 10:40:00,67.46,67.65,67.46,67.62,83694.0836940837,26.0891,26.1626,26.0891,26.151,83694.0837
2005-01-24 10:45:00,67.62,67.68,67.54,67.62,46176.04617604618,26.151,26.1742,26.1201,26.151,46176.0462
2005-01-24 10:50:00,67.6,67.62,67.57,67.59,31614.84979666798,26.1433,26.151,26.1317,26.1394,31614.8498
2005-01-24 10:55:00,67.59,67.6,67.5,67.51,31877.21369539552,26.1394,26.1433,26.1046,26.1085,31877.2137
2005-01-24 11:00:00,67.52,67.52,67.42,67.45,86973.63242817788,26.1123,26.1123,26.0737,26.0853,86973.6324
2005-01-24 11:05:00,67.45,67.45,67.27,67.39,111242.29306047488,26.0853,26.0853,26.0157,26.0621,111242.2931
2005-01-24 11:10:00,67.37,67.54,67.35,67.49,35812.672176308544,26.0543,26.1201,26.0466,26.1007,35812.6722
2005-01-24 11:15:00,67.49,67.56,67.45,67.56,36337.39997376361,26.1007,26.1278,26.0853,26.1278,36337.4
2005-01-24 11:20:00,67.56,67.59,67.53,67.59,36468.58192312738,26.1278,26.1394,26.1162,26.1394,36468.5819
2005-01-24 11:25:00,67.59,67.62,67.49,67.52,32139.57759412305,26.1394,26.151,26.1007,26.1123,32139.5776
2005-01-24 11:30:00,67.5,67.63,67.49,67.63,21776.203594385413,26.1046,26.1549,26.1007,26.1549,21776.2036
2005-01-24 11:35:00,67.62,67.75,67.57,67.58,26236.38987275351,26.151,26.2013,26.1317,26.1355,26236.3899
2005-01-24 11:40:00,67.59,67.59,67.5,67.52,17971.927062836156,26.1394,26.1394,26.1046,26.1123,17971.9271
2005-01-24 11:45:00,67.49,67.59,67.49,67.58,9313.918404827496,26.1007,26.1394,26.1007,26.1355,9313.9184
2005-01-24 11:50:00,67.57,67.57,67.52,67.53,7739.735012462285,26.1317,26.1317,26.1123,26.1162,7739.735
2005-01-24 11:55:00,67.54,67.56,67.52,67.52,5903.18772136954,26.1201,26.1278,26.1123,26.1123,5903.1877
2005-01-24 12:00:00,67.52,67.62,67.52,67.62,30958.94004984914,26.1123,26.151,26.1123,26.151,30958.94
2005-01-24 12:05:00,67.61,67.61,67.53,67.59,15741.833923652106,26.1471,26.1471,26.1162,26.1394,15741.8339
2005-01-24 12:10:00,67.56,67.59,67.48,67.52,39354.58480913026,26.1278,26.1394,26.0969,26.1123,39354.5848
2005-01-24 12:15:00,67.52,67.56,67.44,67.47,20333.20215138397,26.1123,26.1278,26.0814,26.093,20333.2022
2005-01-24 12:20:00,67.47,67.54,67.39,67.45,28072.93716384625,26.093,26.1201,26.0621,26.0853,28072.9372
2005-01-24 12:25:00,67.45,67.54,67.44,67.49,20857.92994883904,26.0853,26.1201,26.0814,26.1007,20857.9299
2005-01-24 12:30:00,67.49,67.56,67.41,67.56,22956.84113865932,26.1007,26.1278,26.0698,26.1278,22956.8411
2005-01-24 12:35:00,67.56,67.56,67.46,67.47,16922.471467926014,26.1278,26.1278,26.0891,26.093,16922.4715
2005-01-24 12:40:00,67.48,67.52,67.46,67.5,15479.47002492457,26.0969,26.1123,26.0891,26.1046,15479.47
2005-01-24 12:45:00,67.52,67.59,67.5,67.57,15085.924176833269,26.1123,26.1394,26.1046,26.1317,15085.9242
2005-01-24 12:50:00,67.57,67.63,67.56,67.59,19677.29240456513,26.1317,26.1549,26.1278,26.1394,19677.2924
2005-01-24 12:55:00,67.59,67.59,67.53,67.56,24268.660632297,26.1394,26.1394,26.1162,26.1278,24268.6606
2005-01-24 13:00:00,67.56,67.65,67.54,67.63,20333.20215138397,26.1278,26.1626,26.1201,26.1549,20333.2022
2005-01-24 13:05:00,67.62,67.68,67.62,67.65,41322.31404958678,26.151,26.1742,26.151,26.1626,41322.314
2005-01-24 13:10:00,67.65,67.69,67.62,67.69,30040.66640430277,26.1626,26.1781,26.151,26.1781,30040.6664
2005-01-24 13:15:00,67.66,67.72,67.57,67.63,32664.30539157812,26.1665,26.1897,26.1317,26.1549,32664.3054
2005-01-24 13:20:00,67.63,67.73,67.63,67.72,24531.024531024534,26.1549,26.1936,26.1549,26.1897,24531.0245
2005-01-24 13:25:00,67.72,67.73,67.69,67.71,24531.024531024534,26.1897,26.1936,26.1781,26.1858,24531.0245
2005-01-24 13:30:00,67.72,67.72,67.68,67.68,8264.462809917355,26.1897,26.1897,26.1742,26.1742,8264.4628
2005-01-24 13:35:00,67.68,67.7,67.65,67.67,27154.663518299883,26.1742,26.182,26.1626,26.1704,27154.6635
2005-01-24 13:40:00,67.68,67.73,67.67,67.68,16528.92561983471,26.1742,26.1936,26.1704,26.1742,16528.9256
2005-01-24 13:45:00,67.67,67.69,67.59,67.59,20070.838252656435,26.1704,26.1781,26.1394,26.1394,20070.8383
2005-01-24 13:50:00,67.59,67.64,67.56,67.63,25580.48012593467,26.1394,26.1588,26.1278,26.1549,25580.4801
2005-01-24 13:55:00,67.62,67.62,67.55,67.62,19546.110455201364,26.151,26.151,26.1239,26.151,19546.1105
2005-01-24 14:00:00,67.62,67.72,67.62,67.64,40272.85845467664,26.151,26.1897,26.151,26.1588,40272.8585
2005-01-24 14:05:00,67.64,67.76,67.64,67.75,44208.31693558966,26.1588,26.2052,26.1588,26.2013,44208.3169
2005-01-24 14:10:00,67.75,67.75,67.62,67.68,43814.77108749836,26.2013,26.2013,26.151,26.1742,43814.7711
2005-01-24 14:15:00,67.68,67.72,67.64,67.65,20726.747999475272,26.1742,26.1897,26.1588,26.1626,20726.748
2005-01-24 14:20:00,67.65,67.7,67.6,67.69,33057.85123966942,26.1626,26.182,26.1433,26.1781,33057.8512
2005-01-24 14:25:00,67.7,67.72,67.63,67.65,19546.110455201364,26.182,26.1897,26.1549,26.1626,19546.1105
2005-01-24 14:30:00,67.65,67.69,67.65,67.68,17971.927062836156,26.1626,26.1781,26.1626,26.1742,17971.9271
2005-01-24 14:35:00,67.69,67.75,67.66,67.75,21907.38554374918,26.1781,26.2013,26.1665,26.2013,21907.3855
2005-01-24 14:40:00,67.76,67.76,67.65,67.66,17053.65341728978,26.2052,26.2052,26.1626,26.1665,17053.6534
2005-01-24 14:45:00,67.66,67.73,67.66,67.72,29909.484454939,26.1665,26.1936,26.1665,26.1897,29909.4845
2005-01-24 14:50:00,67.73,67.73,67.68,67.68,9707.4642529188,26.1936,26.1936,26.1742,26.1742,9707.4643
2005-01-24 14:55:00,67.68,67.69,67.58,67.62,39223.402859766495,26.1742,26.1781,26.1355,26.151,39223.4029
2005-01-24 15:00:00,67.62,67.68,67.62,67.65,17840.745113472385,26.151,26.1742,26.151,26.1626,17840.7451
2005-01-24 15:05:00,67.65,67.65,67.6,67.65,27941.755214482488,26.1626,26.1626,26.1433,26.1626,27941.7552
2005-01-24 15:10:00,67.65,67.66,67.59,67.65,24399.842581660763,26.1626,26.1665,26.1394,26.1626,24399.8426
2005-01-24 15:15:00,67.65,67.65,67.62,67.65,38698.67506231143,26.1626,26.1626,26.151,26.1626,38698.6751
2005-01-24 15:20:00,67.65,67.65,67.57,67.58,26367.57182211728,26.1626,26.1626,26.1317,26.1355,26367.5718
2005-01-24 15:25:00,67.58,67.58,67.5,67.57,28072.93716384625,26.1355,26.1355,26.1046,26.1317,28072.9372
2005-01-24 15:30:00,67.57,67.6,67.55,67.55,39223.402859766495,26.1317,26.1433,26.1239,26.1239,39223.4029
2005-01-24 15:35:00,67.55,67.56,67.51,67.53,18103.10901219992,26.1239,26.1278,26.1085,26.1162,18103.109
2005-01-24 15:40:00,67.53,67.56,67.48,67.52,41322.31404958678,26.1162,26.1278,26.0969,26.1123,41322.314
2005-01-24 15:45:00,67.52,67.6,67.52,67.53,51160.96025186934,26.1123,26.1433,26.1123,26.1162,51160.9603
2005-01-24 15:50:00,67.54,67.54,67.45,67.47,65328.61078315624,26.1201,26.1201,26.0853,26.093,65328.6108
2005-01-24 15:55:00,67.46,67.49,67.46,67.48,59294.24111242293,26.0891,26.1007,26.0891,26.0969,59294.2411
2005-01-25 09:30:00,67.5,67.59,67.46,67.59,64410.337137609866,26.1046,26.1394,26.0891,26.1394,64410.3371
2005-01-25 09:35:00,67.53,67.59,67.51,67.55,44208.31693558966,26.1162,26.1394,26.1085,26.1239,44208.3169
2005-01-25 09:40:00,67.54,67.81,67.53,67.79,40666.40430276794,26.1201,26.2245,26.1162,26.2168,40666.4043
2005-01-25 09:45:00,67.81,67.81,67.65,67.79,28860.028860028862,26.2245,26.2245,26.1626,26.2168,28860.0289
2005-01-25 09:50:00,67.79,67.79,67.6,67.72,22169.74944247672,26.2168,26.2168,26.1433,26.1897,22169.7494
2005-01-25 09:55:00,67.73,67.76,67.65,67.65,19414.9285058376,26.1936,26.2052,26.1626,26.1626,19414.9285
2005-01-25 10:00:00,67.68,67.79,67.68,67.76,30434.21225239407,26.1742,26.2168,26.1742,26.2052,30434.2123
2005-01-25 10:05:00,67.75,67.75,67.62,67.63,18627.836809655,26.2013,26.2013,26.151,26.1549,18627.8368
2005-01-25 10:10:00,67.64,67.64,67.55,67.57,40272.85845467664,26.1588,26.1588,26.1239,26.1317,40272.8585
2005-01-25 10:15:00,67.57,67.62,67.5,67.6,29909.484454939,26.1317,26.151,26.1046,26.1433,29909.4845
2005-01-25 10:20:00,67.6,67.6,67.41,67.42,37911.58336612882,26.1433,26.1433,26.0698,26.0737,37911.5834
2005-01-25 10:25:00,67.41,67.62,67.4,67.6,39616.9487078578,26.0698,26.151,26.0659,26.1433,39616.9487
2005-01-25 10:30:00,67.52,67.6,67.51,67.51,34632.03463203464,26.1123,26.1433,26.1085,26.1085,34632.0346
2005-01-25 10:35:00,67.49,67.49,67.32,67.41,45913.68227731864,26.1007,26.1007,26.035,26.0698,45913.6823
2005-01-25 10:40:00,67.43,67.48,67.39,67.42,51948.05194805195,26.0775,26.0969,26.0621,26.0737,51948.0519
2005-01-25 10:45:00,67.42,67.42,67.31,67.33,55489.96458087368,26.0737,26.0737,26.0311,26.0389,55489.9646
2005-01-25 10:50:00,67.31,67.35,67.27,67.27,29647.120556211463,26.0311,26.0466,26.0157,26.0157,29647.1206
2005-01-25 10:55:00,67.27,67.35,67.27,67.3,24924.57037911584,26.0157,26.0466,26.0157,26.0273,24924.5704
2005-01-25 11:00:00,67.3,67.35,67.3,67.33,27679.39131575496,26.0273,26.0466,26.0273,26.0389,27679.3913
2005-01-25 11:05:00,67.33,67.49,67.33,67.49,28728.84691066509,26.0389,26.1007,26.0389,26.1007,28728.8469
2005-01-25 11:10:00,67.46,67.49,67.35,67.35,25842.84402466221,26.0891,26.1007,26.0466,26.0466,25842.844
2005-01-25 11:15:00,67.35,67.37,67.32,67.35,33320.21513839696,26.0466,26.0543,26.035,26.0466,33320.2151
2005-01-25 11:20:00,67.35,67.41,67.34,67.39,20202.0202020202,26.0466,26.0698,26.0427,26.0621,20202.0202
2005-01-25 11:25:00,67.39,67.41,67.36,67.37,24006.296733569463,26.0621,26.0698,26.0505,26.0543,24006.2967
2005-01-25 11:30:00,67.4,67.45,67.34,67.39,44864.2266824085,26.0659,26.0853,26.0427,26.0621,44864.2267
2005-01-25 11:35:00,67.36,67.39,67.35,67.39,33844.94293585203,26.0505,26.0621,26.0466,26.0621,33844.9429
2005-01-25 11:40:00,67.39,67.48,67.38,67.44,27417.027417027417,26.0621,26.0969,26.0582,26.0814,27417.0274
2005-01-25 11:45:00,67.44,67.48,67.44,67.46,13249.376885740525,26.0814,26.0969,26.0814,26.0891,13249.3769
2005-01-25 11:50:00,67.46,67.55,67.43,67.55,20595.566050111505,26.0891,26.1239,26.0775,26.1239,20595.5661
2005-01-25 11:55:00,67.55,67.62,67.55,67.62,25842.84402466221,26.1239,26.151,26.1239,26.151,25842.844
2005-01-25 12:00:00,67.62,67.62,67.51,67.52,23350.386986750626,26.151,26.151,26.1085,26.1123,23350.387
2005-01-25 12:05:00,67.52,67.58,67.47,67.58,31614.84979666798,26.1123,26.1355,26.093,26.1355,31614.8498
2005-01-25 12:10:00,67.58,67.58,67.52,67.53,17316.017316017318,26.1355,26.1355,26.1123,26.1162,17316.0173
2005-01-25 12:15:00,67.52,67.53,67.48,67.52,16791.289518562247,26.1123,26.1162,26.0969,26.1123,16791.2895
2005-01-25 12:20:00,67.52,67.58,67.46,67.57,25318.11622720713,26.1123,26.1355,26.0891,26.1317,25318.1162
2005-01-25 12:25:00,67.57,67.61,67.49,67.54,27679.39131575496,26.1317,26.1471,26.1007,26.1201,27679.3913
2005-01-25 12:30:00,67.53,67.55,67.52,67.52,32008.395644759283,26.1162,26.1239,26.1123,26.1123,32008.3956
2005-01-25 12:35:00,67.52,67.52,67.41,67.43,40010.4945559491,26.1123,26.1123,26.0698,26.0775,40010.4946
2005-01-25 12:40:00,67.43,67.48,67.4,67.46,23743.93283484193,26.0775,26.0969,26.0659,26.0891,23743.9328
2005-01-25 12:45:00,67.49,67.56,67.49,67.54,12199.921290830382,26.1007,26.1278,26.1007,26.1201,12199.9213
2005-01-25 12:50:00,67.53,67.65,67.52,67.52,35812.672176308544,26.1162,26.1626,26.1123,26.1123,35812.6722
2005-01-25 12:55:00,67.54,67.57,67.49,67.52,37649.219467401286,26.1201,26.1317,26.1007,26.1123,37649.2195
2005-01-25 13:00:00,67.54,67.65,67.53,67.62,28335.30106257379,26.1201,26.1626,26.1162,26.151,28335.3011
2005-01-25 13:05:00,67.58,67.72,67.56,67.71,28597.664961301325,26.1355,26.1897,26.1278,26.1858,28597.665
2005-01-25 13:10:00,67.67,67.69,67.64,67.65,18890.200708382526,26.1704,26.1781,26.1588,26.1626,18890.2007
2005-01-25 13:15:00,67.68,67.7,67.68,67.68,19283.74655647383,26.1742,26.182,26.1742,26.1742,19283.7466
2005-01-25 13:20:00,67.68,67.77,67.67,67.77,34500.85268267086,26.1742,26.209,26.1704,26.209,34500.8527
2005-01-25 13:25:00,67.77,67.78,67.69,67.75,22694.477239931784,26.209,26.2129,26.1781,26.2013,22694.4772
2005-01-25 13:30:00,67.75,67.75,67.69,67.7,21251.475796930343,26.2013,26.2013,26.1781,26.182,21251.4758
2005-01-25 13:35:00,67.71,67.74,67.7,67.72,19939.656303292668,26.1858,26.1974,26.182,26.1897,19939.6563
2005-01-25 13:40:00,67.72,67.92,67.72,67.91,38305.12921422013,26.1897,26.267,26.1897,26.2632,38305.1292
2005-01-25 13:45:00,67.91,67.93,67.87,67.92,34500.85268267086,26.2632,26.2709,26.2477,26.267,34500.8527
2005-01-25 13:50:00,67.93,67.98,67.88,67.96,31090.121999212908,26.2709,26.2902,26.2516,26.2825,31090.122
2005-01-25 13:55:00,67.96,67.97,67.92,67.96,13511.740784468058,26.2825,26.2864,26.267,26.2825,13511.7408
2005-01-25 14:00:00,67.94,67.99,67.91,67.99,21120.293847566576,26.2748,26.2941,26.2632,26.2941,21120.2938
2005-01-25 14:05:00,67.97,67.97,67.91,67.94,25318.11622720713,26.2864,26.2864,26.2632,26.2748,25318.1162
2005-01-25 14:10:00,67.94,67.96,67.89,67.96,24268.660632297,26.2748,26.2825,26.2554,26.2825,24268.6606
2005-01-25 14:15:00,67.97,67.98,67.84,67.84,161091.43381870654,26.2864,26.2902,26.2361,26.2361,161091.4338
2005-01-25 14:20:00,67.85,67.87,67.8,67.87,40535.22235340417,26.24,26.2477,26.2206,26.2477,40535.2224
2005-01-25 14:25:00,67.87,67.9,67.78,67.78,45388.95447986357,26.2477,26.2593,26.2129,26.2129,45388.9545
2005-01-25 14:30:00,67.8,67.86,67.77,67.86,22563.295290568018,26.2206,26.2438,26.209,26.2438,22563.2953
2005-01-25 14:35:00,67.84,67.89,67.77,67.8,50242.68660632297,26.2361,26.2554,26.209,26.2206,50242.6866
2005-01-25 14:40:00,67.8,67.91,67.8,67.91,23612.75088547816,26.2206,26.2632,26.2206,26.2632,23612.7509
2005-01-25 14:45:00,67.91,67.91,67.83,67.84,81857.53640299095,26.2632,26.2632,26.2322,26.2361,81857.5364
2005-01-25 14:50:00,67.84,67.84,67.81,67.81,60212.51475796931,26.2361,26.2361,26.2245,26.2245,60212.5148
2005-01-25 14:55:00,67.82,67.85,67.79,67.85,19546.110455201364,26.2284,26.24,26.2168,26.24,19546.1105
2005-01-25 15:00:00,67.85,67.91,67.81,67.87,37649.219467401286,26.24,26.2632,26.2245,26.2477,37649.2195
2005-01-25 15:05:00,67.87,67.88,67.8,67.8,40928.76820149548,26.2477,26.2516,26.2206,26.2206,40928.7682
2005-01-25 15:10:00,67.81,67.84,67.77,67.77,28860.028860028862,26.2245,26.2361,26.209,26.209,28860.0289
2005-01-25 15:15:00,67.77,67.77,67.64,67.67,47356.683720320085,26.209,26.209,26.1588,26.1704,47356.6837
2005-01-25 15:20:00,67.65,67.71,67.62,67.69,36075.03607503608,26.1626,26.1858,26.151,26.1781,36075.0361
2005-01-25 15:25:00,67.7,67.71,67.54,67.56,44470.6808343172,26.182,26.1858,26.1201,26.1278,44470.6808
2005-01-25 15:30:00,67.56,67.64,67.56,67.61,35156.7624294897,26.1278,26.1588,26.1278,26.1471,35156.7624
2005-01-25 15:35:00,67.61,67.65,67.59,67.62,20726.747999475272,26.1471,26.1626,26.1394,26.151,20726.748
2005-01-25 15:40:00,67.62,67.62,67.55,67.58,34107.30683457956,26.151,26.151,26.1239,26.1355,34107.3068
2005-01-25 15:45:00,67.58,67.6,67.56,67.59,38436.31116358389,26.1355,26.1433,26.1278,26.1394,38436.3112
2005-01-25 15:50:00,67.6,67.65,67.6,67.65,75429.62088416635,26.1433,26.1626,26.1433,26.1626,75429.6209
2005-01-25 15:55:00,67.66,67.73,67.65,67.73,43421.22523940706,26.1665,26.1936,26.1626,26.1936,43421.2252
2005-01-26 09:30:00,68.61,68.92,68.61,68.88,286370.19546110457,26.5339,26.6538,26.5339,26.6383,286370.1955
2005-01-26 09:35:00,68.87,68.91,68.5,68.54,166732.25764134855,26.6344,26.6499,26.4913,26.5068,166732.2576
2005-01-26 09:40:00,68.54,68.55,68.39,68.45,73068.34579561853,26.5068,26.5107,26.4488,26.472,73068.3458
2005-01-26 09:45:00,68.45,68.57,68.45,68.49,189295.55293191652,26.472,26.5184,26.472,26.4875,189295.5529
2005-01-26 09:50:00,68.45,68.65,68.42,68.61,159648.4323757051,26.472,26.5494,26.4604,26.5339,159648.4324
2005-01-26 09:55:00,68.65,68.68,68.58,68.62,134986.2258953168,26.5494,26.561,26.5223,26.5378,134986.2259
2005-01-26 10:00:00,68.59,68.61,68.57,68.61,107306.83457956184,26.5261,26.5339,26.5184,26.5339,107306.8346
2005-01-26 10:05:00,68.62,68.69,68.56,68.61,80020.9891118982,26.5378,26.5648,26.5145,26.5339,80020.9891
2005-01-26 10:10:00,68.6,68.64,68.58,68.64,58113.60356814903,26.53,26.5455,26.5223,26.5455,58113.6036
2005-01-26 10:15:00,68.63,68.63,68.56,68.6,63754.42739079103,26.5416,26.5416,26.5145,26.53,63754.4274
2005-01-26 10:20:00,68.61,68.68,68.56,68.6,54702.87288469107,26.5339,26.561,26.5145,26.53,54702.8729
2005-01-26 10:25:00,68.6,68.6,68.53,68.6,55358.78263150991,26.53,26.53,26.5029,26.53,55358.7826
2005-01-26 10:30:00,68.6,68.8,68.54,68.57,162009.70746425292,26.53,26.6074,26.5068,26.5184,162009.7075
2005-01-26 10:35:00,68.56,68.58,68.46,68.46,130132.4937688574,26.5145,26.5223,26.4759,26.4759,130132.4938
2005-01-26 10:40:00,68.47,68.47,68.11,68.15,134330.31614849798,26.4797,26.4797,26.3405,26.356,134330.3161
2005-01-26 10:45:00,68.1,68.32,68.1,68.29,82513.4461498098,26.3366,26.4217,26.3366,26.4101,82513.4461
2005-01-26 10:50:00,68.29,68.71,68.24,68.68,85005.90318772137,26.4101,26.5726,26.3908,26.561,85005.9032
2005-01-26 10:55:00,68.68,68.7,68.61,68.64,61524.33425160698,26.561,26.5687,26.5339,26.5455,61524.3343
2005-01-26 11:00:00,68.63,68.72,68.56,68.62,79889.80716253443,26.5416,26.5764,26.5145,26.5378,79889.8072
2005-01-26 11:05:00,68.61,68.68,68.58,68.6,84087.629542175,26.5339,26.561,26.5223,26.53,84087.6295
2005-01-26 11:10:00,68.61,68.63,68.53,68.56,41322.31404958678,26.5339,26.5416,26.5029,26.5145,41322.314
2005-01-26 11:15:00,68.58,68.61,68.54,68.59,21776.203594385413,26.5223,26.5339,26.5068,26.5261,21776.2036
2005-01-26 11:20:00,68.61,68.61,68.51,68.59,52603.961694870784,26.5339,26.5339,26.4952,26.5261,52603.9617
2005-01-26 11:25:00,68.58,68.6,68.53,68.55,35550.308277581,26.5223,26.53,26.5029,26.5107,35550.3083
2005-01-26 11:30:00,68.55,68.61,68.53,68.56,73724.25554243736,26.5107,26.5339,26.5029,26.5145,73724.2555
2005-01-26 11:35:00,68.56,68.64,68.55,68.6,61261.97035287945,26.5145,26.5455,26.5107,26.53,61261.9704
2005-01-26 11:40:00,68.6,68.6,68.53,68.55,39485.76675849404,26.53,26.53,26.5029,26.5107,39485.7668
2005-01-26 11:45:00,68.55,68.56,68.52,68.55,39748.13065722157,26.5107,26.5145,26.4991,26.5107,39748.1307
2005-01-26 11:50:00,68.51,68.59,68.51,68.59,33057.85123966942,26.4952,26.5261,26.4952,26.5261,33057.8512
2005-01-26 11:55:00,68.6,68.61,68.53,68.56,48274.95736586646,26.53,26.5339,26.5029,26.5145,48274.9574
2005-01-26 12:00:00,68.59,68.62,68.57,68.57,26629.935720844813,26.5261,26.5378,26.5184,26.5184,26629.9357
2005-01-26 12:05:00,68.57,68.68,68.56,68.68,21120.293847566576,26.5184,26.561,26.5145,26.561,21120.2938
2005-01-26 12:10:00,68.68,68.75,68.68,68.74,33320.21513839696,26.561,26.588,26.561,26.5842,33320.2151
2005-01-26 12:15:00,68.75,68.83,68.74,68.77,49062.04906204907,26.588,26.619,26.5842,26.5958,49062.0491
2005-01-26 12:20:00,68.77,68.82,68.73,68.77,32926.669290305654,26.5958,26.6151,26.5803,26.5958,32926.6693
2005-01-26 12:25:00,68.77,68.8,68.74,68.8,37255.67361930999,26.5958,26.6074,26.5842,26.6074,37255.6736
2005-01-26 12:30:00,68.8,68.99,68.8,68.98,74511.34723861997,26.6074,26.6808,26.6074,26.677,74511.3472
2005-01-26 12:35:00,68.97,69.03,68.93,69.03,55883.510428964975,26.6731,26.6963,26.6576,26.6963,55883.5104
2005-01-26 12:40:00,68.99,69.13,68.97,69.11,66640.43027679392,26.6808,26.735,26.6731,26.7273,66640.4303
2005-01-26 12:45:00,69.1,69.1,68.98,69.02,34369.670733307095,26.7234,26.7234,26.677,26.6924,34369.6707
2005-01-26 12:50:00,69.02,69.1,68.99,69.03,40928.76820149548,26.6924,26.7234,26.6808,26.6963,40928.7682
2005-01-26 12:55:00,69.04,69.13,69.04,69.09,27023.48156893612,26.7002,26.735,26.7002,26.7195,27023.4816
2005-01-26 13:00:00,69.11,69.16,69.08,69.14,40141.67650531287,26.7273,26.7466,26.7156,26.7389,40141.6765
2005-01-26 13:05:00,69.13,69.22,69.08,69.13,114915.38764266035,26.735,26.7698,26.7156,26.735,114915.3876
2005-01-26 13:10:00,69.13,69.15,69.08,69.13,37386.85556867375,26.735,26.7427,26.7156,26.735,37386.8556
2005-01-26 13:15:00,69.15,69.16,69.13,69.13,35419.12632821724,26.7427,26.7466,26.735,26.735,35419.1263
2005-01-26 13:20:00,69.1,69.1,68.98,69.01,40141.67650531287,26.7234,26.7234,26.677,26.6886,40141.6765
2005-01-26 13:25:00,69.0,69.01,68.93,69.01,41322.31404958678,26.6847,26.6886,26.6576,26.6886,41322.314
2005-01-26 13:30:00,69.0,69.0,68.91,68.97,35156.7624294897,26.6847,26.6847,26.6499,26.6731,35156.7624
2005-01-26 13:35:00,68.99,68.99,68.93,68.94,33189.03318903319,26.6808,26.6808,26.6576,26.6615,33189.0332
2005-01-26 13:40:00,68.93,68.97,68.9,68.97,76610.25842844025,26.6576,26.6731,26.646,26.6731,76610.2584
2005-01-26 13:45:00,68.97,69.05,68.93,68.94,42502.951593860686,26.6731,26.704,26.6576,26.6615,42502.9516
2005-01-26 13:50:00,68.94,68.97,68.88,68.91,36337.39997376361,26.6615,26.6731,26.6383,26.6499,36337.4
2005-01-26 13:55:00,68.91,69.02,68.91,69.0,22956.84113865932,26.6499,26.6924,26.6499,26.6847,22956.8411
2005-01-26 14:00:00,69.0,69.05,69.0,69.01,22169.74944247672,26.6847,26.704,26.6847,26.6886,22169.7494
2005-01-26 14:05:00,69.01,69.01,68.95,68.99,23875.114784205693,26.6886,26.6886,26.6654,26.6808,23875.1148
2005-01-26 14:10:00,68.99,69.04,68.96,68.98,41191.13210022301,26.6808,26.7002,26.6692,26.677,41191.1321
2005-01-26 14:15:00,68.97,68.98,68.91,68.91,27548.209366391184,26.6731,26.677,26.6499,26.6499,27548.2094
2005-01-26 14:20:00,68.91,68.93,68.85,68.93,37911.58336612882,26.6499,26.6576,26.6267,26.6576,37911.5834
2005-01-26 14:25:00,68.92,68.97,68.9,68.93,32139.57759412305,26.6538,26.6731,26.646,26.6576,32139.5776
2005-01-26 14:30:00,68.94,69.03,68.93,69.01,29647.120556211463,26.6615,26.6963,26.6576,26.6886,29647.1206
2005-01-26 14:35:00,69.0,69.02,68.94,68.94,33976.124885215795,26.6847,26.6924,26.6615,26.6615,33976.1249
2005-01-26 14:40:00,68.95,68.96,68.9,68.92,29647.120556211463,26.6654,26.6692,26.646,26.6538,29647.1206
2005-01-26 14:45:00,68.88,68.98,68.87,68.95,18103.10901219992,26.6383,26.677,26.6344,26.6654,18103.109
2005-01-26 14:50:00,68.98,69.02,68.91,68.94,22038.567493112947,26.677,26.6924,26.6499,26.6615,22038.5675
2005-01-26 14:55:00,68.97,69.02,68.93,68.93,19414.9285058376,26.6731,26.6924,26.6576,26.6576,19414.9285
2005-01-26 15:00:00,68.94,68.98,68.9,68.93,25449.298176570905,26.6615,26.677,26.646,26.6576,25449.2982
2005-01-26 15:05:00,68.93,68.94,68.84,68.87,64803.88298570117,26.6576,26.6615,26.6228,26.6344,64803.883
2005-01-26 15:10:00,68.84,68.91,68.77,68.9,68608.15951725043,26.6228,26.6499,26.5958,26.646,68608.1595
2005-01-26 15:15:00,68.91,69.02,68.89,69.0,59163.059163059166,26.6499,26.6924,26.6422,26.6847,59163.0592
2005-01-26 15:20:00,69.0,69.08,69.0,69.06,66509.24832743015,26.6847,26.7156,26.6847,26.7079,66509.2483
2005-01-26 15:25:00,69.07,69.13,69.05,69.09,52472.77974550702,26.7118,26.735,26.704,26.7195,52472.7797
2005-01-26 15:30:00,69.09,69.1,69.07,69.1,30303.030303030304,26.7195,26.7234,26.7118,26.7234,30303.0303
2005-01-26 15:35:00,69.1,69.24,69.09,69.24,78709.16961826052,26.7234,26.7775,26.7195,26.7775,78709.1696
2005-01-26 15:40:00,69.27,69.32,69.19,69.28,103502.5580480126,26.7891,26.8085,26.7582,26.793,103502.558
2005-01-26 15:45:00,69.28,69.28,69.1,69.15,64016.791289518565,26.793,26.793,26.7234,26.7427,64016.7913
2005-01-26 15:50:00,69.22,69.24,69.05,69.06,79627.4432638069,26.7698,26.7775,26.704,26.7079,79627.4433
2005-01-26 15:55:00,69.09,69.09,68.98,69.0,130526.0396169487,26.7195,26.7195,26.677,26.6847,130526.0396
2005-01-27 09:30:00,68.61,68.71,68.61,68.69,120818.57536402992,26.5339,26.5726,26.5339,26.5648,120818.5754
2005-01-27 09:35:00,68.71,68.71,68.53,68.53,139446.41217368492,26.5726,26.5726,26.5029,26.5029,139446.4122
2005-01-27 09:40:00,68.53,68.62,68.49,68.61,50636.23245441428,26.5029,26.5378,26.4875,26.5339,50636.2325
2005-01-27 09:45:00,68.61,68.68,68.6,68.68,41059.95015085925,26.5339,26.561,26.53,26.561,41059.9502
2005-01-27 09:50:00,68.65,68.75,68.65,68.74,40928.76820149548,26.5494,26.588,26.5494,26.5842,40928.7682
2005-01-27 09:55:00,68.76,68.85,68.73,68.77,68608.15951725043,26.5919,26.6267,26.5803,26.5958,68608.1595
2005-01-27 10:00:00,68.77,69.13,68.77,68.99,75954.34868162141,26.5958,26.735,26.5958,26.6808,75954.3487
2005-01-27 10:05:00,69.0,69.04,68.97,69.01,142332.4150596878,26.6847,26.7002,26.6731,26.6886,142332.4151
2005-01-27 10:10:00,69.01,69.09,68.97,68.98,19546.110455201364,26.6886,26.7195,26.6731,26.677,19546.1105
2005-01-27 10:15:00,68.96,68.99,68.88,68.96,36337.39997376361,26.6692,26.6808,26.6383,26.6692,36337.4
2005-01-27 10:20:00,68.96,69.06,68.9,68.97,42502.951593860686,26.6692,26.7079,26.646,26.6731,42502.9516
2005-01-27 10:25:00,68.97,68.98,68.87,68.87,59294.24111242293,26.6731,26.677,26.6344,26.6344,59294.2411
2005-01-27 10:30:00,68.92,69.06,68.91,69.06,56408.23822642005,26.6538,26.7079,26.6499,26.7079,56408.2382
2005-01-27 10:35:00,69.1,69.14,68.99,69.14,89466.08946608947,26.7234,26.7389,26.6808,26.7389,89466.0895
2005-01-27 10:40:00,69.15,69.25,69.12,69.19,55752.32847960121,26.7427,26.7814,26.7311,26.7582,55752.3285
2005-01-27 10:45:00,69.19,69.29,69.18,69.24,72674.79994752722,26.7582,26.7969,26.7543,26.7775,72674.7999
2005-01-27 10:50:00,69.22,69.37,69.22,69.37,75429.62088416635,26.7698,26.8278,26.7698,26.8278,75429.6209
2005-01-27 10:55:00,69.37,69.75,69.37,69.6,117276.66273120818,26.8278,26.9748,26.8278,26.9168,117276.6627
2005-01-27 11:00:00,69.67,69.75,69.63,69.75,108487.47212383576,26.9438,26.9748,26.9284,26.9748,108487.4721
2005-01-27 11:05:00,69.75,69.83,69.64,69.82,102321.92050373869,26.9748,27.0057,26.9322,27.0018,102321.9205
2005-01-27 11:10:00,69.81,69.99,69.78,69.98,155581.79194542833,26.998,27.0676,26.9864,27.0637,155581.7919
2005-01-27 11:15:00,69.99,69.99,69.75,69.75,121212.12121212122,27.0676,27.0676,26.9748,26.9748,121212.1212
2005-01-27 11:20:00,69.76,69.76,69.64,69.66,101928.3746556474,26.9786,26.9786,26.9322,26.94,101928.3747
2005-01-27 11:25:00,69.68,69.7,69.64,69.68,53259.871441689625,26.9477,26.9554,26.9322,26.9477,53259.8714
2005-01-27 11:30:00,69.66,69.7,69.65,69.66,29515.9386068477,26.94,26.9554,26.9361,26.94,29515.9386
2005-01-27 11:35:00,69.69,69.71,69.61,69.71,27679.39131575496,26.9516,26.9593,26.9206,26.9593,27679.3913
2005-01-27 11:40:00,69.69,69.69,69.57,69.59,25711.66207529844,26.9516,26.9516,26.9051,26.9129,25711.6621
2005-01-27 11:45:00,69.57,69.67,69.52,69.63,39092.22091040273,26.9051,26.9438,26.8858,26.9284,39092.2209
2005-01-27 11:50:00,69.64,69.64,69.58,69.64,39485.76675849404,26.9322,26.9322,26.909,26.9322,39485.7668
2005-01-27 11:55:00,69.64,69.79,69.63,69.78,64541.51908697363,26.9322,26.9902,26.9284,26.9864,64541.5191
2005-01-27 12:00:00,69.77,69.78,69.67,69.75,22432.11334120425,26.9825,26.9864,26.9438,26.9748,22432.1133
2005-01-27 12:05:00,69.75,69.75,69.7,69.7,23481.568936114392,26.9748,26.9748,26.9554,26.9554,23481.5689
2005-01-27 12:10:00,69.72,69.73,69.59,69.62,24399.842581660763,26.9632,26.967,26.9129,26.9245,24399.8426
2005-01-27 12:15:00,69.62,69.62,69.51,69.51,45126.59058113604,26.9245,26.9245,26.8819,26.8819,45126.5906
2005-01-27 12:20:00,69.51,69.6,69.47,69.6,35287.94437885347,26.8819,26.9168,26.8665,26.9168,35287.9444
2005-01-27 12:25:00,69.62,69.67,69.6,69.61,41322.31404958678,26.9245,26.9438,26.9168,26.9206,41322.314
2005-01-27 12:30:00,69.64,69.64,69.57,69.62,10888.101797192709,26.9322,26.9322,26.9051,26.9245,10888.1018
2005-01-27 12:35:00,69.62,69.64,69.58,69.58,12593.467138921686,26.9245,26.9322,26.909,26.909,12593.4671
2005-01-27 12:40:00,69.58,69.58,69.54,69.57,25974.02597402597,26.909,26.909,26.8935,26.9051,25974.026
2005-01-27 12:45:00,69.56,69.57,69.46,69.5,51816.86999868818,26.9013,26.9051,26.8626,26.8781,51816.87
2005-01-27 12:50:00,69.51,69.53,69.5,69.51,42502.951593860686,26.8819,26.8897,26.8781,26.8819,42502.9516
2005-01-27 12:55:00,69.51,69.55,69.51,69.54,30040.66640430277,26.8819,26.8974,26.8819,26.8935,30040.6664
2005-01-27 13:00:00,69.54,69.55,69.47,69.47,25974.02597402597,26.8935,26.8974,26.8665,26.8665,25974.026
2005-01-27 13:05:00,69.47,69.48,69.42,69.43,37386.85556867375,26.8665,26.8703,26.8471,26.851,37386.8556
2005-01-27 13:10:00,69.43,69.44,69.39,69.44,63098.51764397219,26.851,26.8549,26.8355,26.8549,63098.5176
2005-01-27 13:15:00,69.43,69.51,69.43,69.48,17578.38121474485,26.851,26.8819,26.851,26.8703,17578.3812
2005-01-27 13:20:00,69.49,69.51,69.41,69.42,13774.104683195592,26.8742,26.8819,26.8433,26.8471,13774.1047
2005-01-27 13:25:00,69.42,69.47,69.36,69.36,37911.58336612882,26.8471,26.8665,26.8239,26.8239,37911.5834
2005-01-27 13:30:00,69.33,69.37,69.27,69.29,30696.576151121608,26.8123,26.8278,26.7891,26.7969,30696.5762
2005-01-27 13:35:00,69.29,69.34,69.26,69.3,45257.7725304998,26.7969,26.8162,26.7853,26.8007,45257.7725
2005-01-27 13:40:00,69.32,69.32,69.22,69.25,31221.30394857668,26.8085,26.8085,26.7698,26.7814,31221.3039
2005-01-27 13:45:00,69.23,69.23,69.17,69.17,57326.51187196642,26.7737,26.7737,26.7505,26.7505,57326.5119
2005-01-27 13:50:00,69.17,69.24,69.17,69.22,52079.23389741572,26.7505,26.7775,26.7505,26.7698,52079.2339
2005-01-27 13:55:00,69.21,69.37,69.21,69.36,32008.395644759283,26.7659,26.8278,26.7659,26.8239,32008.3956
2005-01-27 14:00:00,69.35,69.35,69.32,69.32,23743.93283484193,26.8201,26.8201,26.8085,26.8085,23743.9328
2005-01-27 14:05:00,69.32,69.39,69.28,69.32,27941.755214482488,26.8085,26.8355,26.793,26.8085,27941.7552
2005-01-27 14:10:00,69.33,69.4,69.32,69.32,23088.02308802309,26.8123,26.8394,26.8085,26.8085,23088.0231
2005-01-27 14:15:00,69.3,69.35,69.22,69.31,25580.48012593467,26.8007,26.8201,26.7698,26.8046,25580.4801
2005-01-27 14:20:00,69.31,69.43,69.3,69.37,19939.656303292668,26.8046,26.851,26.8007,26.8278,19939.6563
2005-01-27 14:25:00,69.37,69.47,69.28,69.3,21645.021645021647,26.8278,26.8665,26.793,26.8007,21645.0216
2005-01-27 14:30:00,69.32,69.41,69.31,69.4,25974.02597402597,26.8085,26.8433,26.8046,26.8394,25974.026
2005-01-27 14:35:00,69.4,69.47,69.4,69.45,20989.11189820281,26.8394,26.8665,26.8394,26.8587,20989.1119
2005-01-27 14:40:00,69.45,69.47,69.38,69.38,21513.83969565788,26.8587,26.8665,26.8317,26.8317,21513.8397
2005-01-27 14:45:00,69.39,69.39,69.32,69.35,23743.93283484193,26.8355,26.8355,26.8085,26.8201,23743.9328
2005-01-27 14:50:00,69.35,69.42,69.35,69.41,22563.295290568018,26.8201,26.8471,26.8201,26.8433,22563.2953
2005-01-27 14:55:00,69.39,69.4,69.32,69.36,15348.288075560804,26.8355,26.8394,26.8085,26.8239,15348.2881
2005-01-27 15:00:00,69.36,69.38,69.32,69.32,15217.106126197035,26.8239,26.8317,26.8085,26.8085,15217.1061
2005-01-27 15:05:00,69.33,69.33,69.14,69.16,28860.028860028862,26.8123,26.8123,26.7389,26.7466,28860.0289
2005-01-27 15:10:00,69.18,69.34,69.15,69.32,21907.38554374918,26.7543,26.8162,26.7427,26.8085,21907.3855
2005-01-27 15:15:00,69.32,69.47,69.32,69.43,34632.03463203464,26.8085,26.8665,26.8085,26.851,34632.0346
2005-01-27 15:20:00,69.43,69.45,69.37,69.44,22825.659189295555,26.851,26.8587,26.8278,26.8549,22825.6592
2005-01-27 15:25:00,69.44,69.51,69.34,69.38,43683.589138134594,26.8549,26.8819,26.8162,26.8317,43683.5891
2005-01-27 15:30:00,69.38,69.51,69.37,69.46,37255.67361930999,26.8317,26.8819,26.8278,26.8626,37255.6736
2005-01-27 15:35:00,69.45,69.48,69.36,69.37,37649.219467401286,26.8587,26.8703,26.8239,26.8278,37649.2195
2005-01-27 15:40:00,69.37,69.37,69.27,69.27,85137.08513708515,26.8278,26.8278,26.7891,26.7891,85137.0851
2005-01-27 15:45:00,69.27,69.36,69.27,69.35,133149.67860422406,26.7891,26.8239,26.7891,26.8201,133149.6786
2005-01-27 15:50:00,69.35,69.36,69.29,69.29,174209.6287550833,26.8201,26.8239,26.7969,26.7969,174209.6288
2005-01-27 15:55:00,69.29,69.37,69.26,69.34,117407.84468057196,26.7969,26.8278,26.7853,26.8162,117407.8447
2005-01-28 09:35:00,68.61,68.81,68.56,68.73,183917.0930080021,26.5339,26.6112,26.5145,26.5803,183917.093
2005-01-28 09:40:00,68.77,68.86,68.69,68.8,52866.325593598325,26.5958,26.6306,26.5648,26.6074,52866.3256
2005-01-28 09:45:00,68.8,68.95,68.76,68.93,106782.10678210678,26.6074,26.6654,26.5919,26.6576,106782.1068
2005-01-28 09:50:00,68.93,68.96,68.82,68.88,173947.26485635576,26.6576,26.6692,26.6151,26.6383,173947.2649
2005-01-28 09:55:00,68.87,68.99,68.86,68.97,49849.14075823167,26.6344,26.6808,26.6306,26.6731,49849.1408
2005-01-28 10:00:00,69.0,69.01,68.95,69.0,89203.72556736194,26.6847,26.6886,26.6654,26.6847,89203.7256
2005-01-28 10:05:00,69.0,69.05,68.96,69.03,41584.67794831431,26.6847,26.704,26.6692,26.6963,41584.6779
2005-01-28 10:10:00,69.02,69.06,68.93,68.97,39616.9487078578,26.6924,26.7079,26.6576,26.6731,39616.9487
2005-01-28 10:15:00,68.9,68.99,68.89,68.99,68739.34146661419,26.646,26.6808,26.6422,26.6808,68739.3415
2005-01-28 10:20:00,68.99,69.05,68.87,68.92,52997.50754296209,26.6808,26.704,26.6344,26.6538,52997.5075
2005-01-28 10:25:00,68.93,68.99,68.92,68.99,49586.77685950413,26.6576,26.6808,26.6538,26.6808,49586.7769
2005-01-28 10:30:00,68.96,69.12,68.95,69.11,87367.17827626919,26.6692,26.7311,26.6654,26.7273,87367.1783
2005-01-28 10:35:00,69.11,69.12,69.04,69.04,37124.49166994622,26.7273,26.7311,26.7002,26.7002,37124.4917
2005-01-28 10:40:00,69.03,69.27,69.03,69.26,53391.05339105339,26.6963,26.7891,26.6963,26.7853,53391.0534
2005-01-28 10:45:00,69.25,69.25,69.21,69.22,40797.58625213171,26.7814,26.7814,26.7659,26.7698,40797.5863
2005-01-28 10:50:00,69.22,69.26,69.13,69.25,36075.03607503608,26.7698,26.7853,26.735,26.7814,36075.0361
2005-01-28 10:55:00,69.25,69.31,69.25,69.31,35287.94437885347,26.7814,26.8046,26.7814,26.8046,35287.9444
2005-01-28 11:00:00,69.3,69.38,69.29,69.36,53522.23534041716,26.8007,26.8317,26.7969,26.8239,53522.2353
2005-01-28 11:05:00,69.36,69.36,69.19,69.22,110717.56526301982,26.8239,26.8239,26.7582,26.7698,110717.5653
2005-01-28 11:10:00,69.22,69.25,69.13,69.16,49324.4129607766,26.7698,26.7814,26.735,26.7466,49324.413
2005-01-28 11:15:00,69.12,69.21,69.0,69.0,40535.22235340417,26.7311,26.7659,26.6847,26.6847,40535.2224
2005-01-28 11:20:00,69.0,69.01,68.92,69.0,46176.04617604618,26.6847,26.6886,26.6538,26.6847,46176.0462
2005-01-28 11:25:00,69.01,69.09,69.0,69.09,36993.30972058245,26.6886,26.7195,26.6847,26.7195,36993.3097
2005-01-28 11:30:00,69.09,69.18,69.07,69.14,43290.04329004329,26.7195,26.7543,26.7118,26.7389,43290.0433
2005-01-28 11:35:00,69.13,69.22,69.13,69.19,41322.31404958678,26.735,26.7698,26.735,26.7582,41322.314
2005-01-28 11:40:00,69.22,69.29,69.2,69.29,29909.484454939,26.7698,26.7969,26.7621,26.7969,29909.4845
2005-01-28 11:45:00,69.32,69.33,69.28,69.31,50505.05050505051,26.8085,26.8123,26.793,26.8046,50505.0505
2005-01-28 11:50:00,69.29,69.38,69.29,69.38,66640.43027679392,26.7969,26.8317,26.7969,26.8317,66640.4303
2005-01-28 11:55:00,69.38,69.45,69.35,69.38,169355.89662862392,26.8317,26.8587,26.8201,26.8317,169355.8966
2005-01-28 12:00:00,69.37,69.38,69.35,69.35,22563.295290568018,26.8278,26.8317,26.8201,26.8201,22563.2953
2005-01-28 12:05:00,69.35,69.38,69.34,69.38,17447.199265381085,26.8201,26.8317,26.8162,26.8317,17447.1993
2005-01-28 12:10:00,69.39,69.39,69.29,69.29,16135.379771743408,26.8355,26.8355,26.7969,26.7969,16135.3798
2005-01-28 12:15:00,69.3,69.34,69.29,69.34,22169.74944247672,26.8007,26.8162,26.7969,26.8162,22169.7494
2005-01-28 12:20:00,69.35,69.35,69.29,69.33,13118.194936376754,26.8201,26.8201,26.7969,26.8123,13118.1949
2005-01-28 12:25:00,69.33,69.33,69.27,69.28,24137.47868293323,26.8123,26.8123,26.7891,26.793,24137.4787
2005-01-28 12:30:00,69.29,69.36,69.29,69.35,24006.296733569463,26.7969,26.8239,26.7969,26.8201,24006.2967
2005-01-28 12:35:00,69.35,69.38,69.26,69.29,44208.31693558966,26.8201,26.8317,26.7853,26.7969,44208.3169
2005-01-28 12:40:00,69.29,69.33,69.27,69.27,16660.10756919848,26.7969,26.8123,26.7891,26.7891,16660.1076
2005-01-28 12:45:00,69.26,69.38,69.26,69.36,58113.60356814903,26.7853,26.8317,26.7853,26.8239,58113.6036
2005-01-28 12:50:00,69.39,69.4,69.3,69.3,25318.11622720713,26.8355,26.8394,26.8007,26.8007,25318.1162
2005-01-28 12:55:00,69.3,69.32,69.27,69.3,37780.40141676505,26.8007,26.8085,26.7891,26.8007,37780.4014
2005-01-28 13:00:00,69.3,69.35,69.27,69.27,45651.31837859111,26.8007,26.8201,26.7891,26.7891,45651.3184
2005-01-28 13:05:00,69.29,69.33,69.29,69.29,96943.46057982424,26.7969,26.8123,26.7969,26.7969,96943.4606
2005-01-28 13:10:00,69.31,69.34,69.27,69.29,16135.379771743408,26.8046,26.8162,26.7891,26.7969,16135.3798
2005-01-28 13:15:00,69.29,69.35,69.29,69.35,23481.568936114392,26.7969,26.8201,26.7969,26.8201,23481.5689
2005-01-28 13:20:00,69.35,69.35,69.29,69.31,38042.76531549259,26.8201,26.8201,26.7969,26.8046,38042.7653
2005-01-28 13:25:00,69.32,69.35,69.29,69.32,21251.475796930343,26.8085,26.8201,26.7969,26.8085,21251.4758
2005-01-28 13:30:00,69.32,69.32,69.26,69.26,8920.372556736193,26.8085,26.8085,26.7853,26.7853,8920.3726
2005-01-28 13:35:00,69.25,69.3,69.23,69.28,17184.835366653548,26.7814,26.8007,26.7737,26.793,17184.8354
2005-01-28 13:40:00,69.28,69.29,69.24,69.29,31483.66784730421,26.793,26.7969,26.7775,26.7969,31483.6678
2005-01-28 13:45:00,69.29,69.38,69.28,69.37,23219.20503738685,26.7969,26.8317,26.793,26.8278,23219.205
2005-01-28 13:50:00,69.35,69.4,69.34,69.36,33976.124885215795,26.8201,26.8394,26.8162,26.8239,33976.1249
2005-01-28 13:55:00,69.36,69.37,69.32,69.33,18365.472910927456,26.8239,26.8278,26.8085,26.8123,18365.4729
2005-01-28 14:00:00,69.33,69.37,69.32,69.37,32795.48734094189,26.8123,26.8278,26.8085,26.8278,32795.4873
2005-01-28 14:05:00,69.35,69.38,69.29,69.33,46963.13787222879,26.8201,26.8317,26.7969,26.8123,46963.1379
2005-01-28 14:10:00,69.32,69.33,69.28,69.32,10101.0101010101,26.8085,26.8123,26.793,26.8085,10101.0101
2005-01-28 14:15:00,69.32,69.32,69.27,69.28,13118.194936376754,26.8085,26.8085,26.7891,26.793,13118.1949
2005-01-28 14:20:00,69.27,69.27,69.21,69.24,25449.298176570905,26.7891,26.7891,26.7659,26.7775,25449.2982
2005-01-28 14:25:00,69.27,69.34,69.25,69.33,22694.477239931784,26.7891,26.8162,26.7814,26.8123,22694.4772
2005-01-28 14:30:00,69.32,69.34,69.29,69.33,61393.152302243216,26.8085,26.8162,26.7969,26.8123,61393.1523
2005-01-28 14:35:00,69.33,69.36,69.3,69.35,66378.06637806637,26.8123,26.8239,26.8007,26.8201,66378.0664
2005-01-28 14:40:00,69.36,69.36,69.29,69.29,20464.38410074774,26.8239,26.8239,26.7969,26.7969,20464.3841
2005-01-28 14:45:00,69.29,69.33,69.29,69.31,31352.485897940445,26.7969,26.8123,26.7969,26.8046,31352.4859
2005-01-28 14:50:00,69.3,69.32,69.29,69.32,24399.842581660763,26.8007,26.8085,26.7969,26.8085,24399.8426
2005-01-28 14:55:00,69.32,69.35,69.29,69.32,23875.114784205693,26.8085,26.8201,26.7969,26.8085,23875.1148
2005-01-28 15:00:00,69.32,69.38,69.25,69.38,32008.395644759283,26.8085,26.8317,26.7814,26.8317,32008.3956
2005-01-28 15:05:00,69.38,69.38,69.34,69.37,15610.65197428834,26.8317,26.8317,26.8162,26.8278,15610.652
2005-01-28 15:10:00,69.37,69.42,69.35,69.37,18627.836809655,26.8278,26.8471,26.8201,26.8278,18627.8368
2005-01-28 15:15:00,69.37,69.38,69.35,69.38,97468.1883772793,26.8278,26.8317,26.8201,26.8317,97468.1884
2005-01-28 15:20:00,69.38,69.41,69.36,69.38,19021.382657746293,26.8317,26.8433,26.8239,26.8317,19021.3827
2005-01-28 15:25:00,69.39,69.39,69.37,69.39,16135.379771743408,26.8355,26.8355,26.8278,26.8355,16135.3798
2005-01-28 15:30:00,69.38,69.39,69.35,69.37,121474.48511084876,26.8317,26.8355,26.8201,26.8278,121474.4851
2005-01-28 15:35:00,69.37,69.45,69.34,69.43,46438.41007477371,26.8278,26.8587,26.8162,26.851,46438.4101
2005-01-28 15:40:00,69.42,69.58,69.42,69.56,57851.23966942149,26.8471,26.909,26.8471,26.9013,57851.2397
2005-01-28 15:45:00,69.57,69.63,69.54,69.59,77134.98622589532,26.9051,26.9284,26.8935,26.9129,77134.9862
2005-01-28 15:50:00,69.58,69.58,69.38,69.39,54046.96313787223,26.909,26.909,26.8317,26.8355,54046.9631
2005-01-28 15:55:00,69.38,69.39,69.33,69.38,96025.18693427784,26.8317,26.8355,26.8123,26.8317,96025.1869
2005-01-31 09:30:00,69.37,69.37,69.02,69.03,105076.7414403778,26.8278,26.8278,26.6924,26.6963,105076.7414
2005-01-31 09:35:00,69.06,69.29,68.99,69.29,96549.91473173292,26.7079,26.7969,26.6808,26.7969,96549.9147
2005-01-31 09:40:00,69.15,69.42,69.15,69.42,65328.61078315624,26.7427,26.8471,26.7427,26.8471,65328.6108
2005-01-31 09:45:00,69.42,69.42,69.28,69.32,85399.44903581268,26.8471,26.8471,26.793,26.8085,85399.449
2005-01-31 09:50:00,69.31,69.38,69.29,69.29,95631.64108618654,26.8046,26.8317,26.7969,26.7969,95631.6411
2005-01-31 09:55:00,69.29,69.29,69.1,69.18,46044.86422668241,26.7969,26.7969,26.7234,26.7543,46044.8642
2005-01-31 10:00:00,69.2,69.25,69.1,69.16,38567.49311294766,26.7621,26.7814,26.7234,26.7466,38567.4931
2005-01-31 10:05:00,69.16,69.29,69.16,69.22,60474.87865669684,26.7466,26.7969,26.7466,26.7698,60474.8787
2005-01-31 10:10:00,69.23,69.23,69.14,69.22,35287.94437885347,26.7737,26.7737,26.7389,26.7698,35287.9444
2005-01-31 10:15:00,69.2,69.22,69.14,69.15,66902.79417552146,26.7621,26.7698,26.7389,26.7427,66902.7942
2005-01-31 10:20:00,69.15,69.25,69.14,69.23,44733.044733044735,26.7427,26.7814,26.7389,26.7737,44733.0447
2005-01-31 10:25:00,69.23,69.33,69.23,69.29,28728.84691066509,26.7737,26.8123,26.7737,26.7969,28728.8469
2005-01-31 10:30:00,69.29,69.32,69.25,69.29,54046.96313787223,26.7969,26.8085,26.7814,26.7969,54046.9631
2005-01-31 10:35:00,69.29,69.37,69.29,69.36,46831.95592286502,26.7969,26.8278,26.7969,26.8239,46831.9559
2005-01-31 10:40:00,69.36,69.44,69.3,69.3,90646.72701036338,26.8239,26.8549,26.8007,26.8007,90646.727
2005-01-31 10:45:00,69.32,69.35,69.21,69.26,63623.24544142727,26.8085,26.8201,26.7659,26.7853,63623.2454
2005-01-31 10:50:00,69.25,69.37,69.19,69.37,48799.68516332153,26.7814,26.8278,26.7582,26.8278,48799.6852
2005-01-31 10:55:00,69.38,69.53,69.38,69.47,39223.402859766495,26.8317,26.8897,26.8317,26.8665,39223.4029
2005-01-31 11:00:00,69.47,69.49,69.45,69.48,26761.11767020858,26.8665,26.8742,26.8587,26.8703,26761.1177
2005-01-31 11:05:00,69.47,69.52,69.41,69.48,36206.218024399845,26.8665,26.8858,26.8433,26.8703,36206.218
2005-01-31 11:10:00,69.45,69.52,69.45,69.48,21907.38554374918,26.8587,26.8858,26.8587,26.8703,21907.3855
2005-01-31 11:15:00,69.5,69.61,69.48,69.57,43421.22523940706,26.8781,26.9206,26.8703,26.9051,43421.2252
2005-01-31 11:20:00,69.56,69.72,69.54,69.71,35287.94437885347,26.9013,26.9632,26.8935,26.9593,35287.9444
2005-01-31 11:25:00,69.71,69.86,69.7,69.84,90515.5450609996,26.9593,27.0173,26.9554,27.0096,90515.5451
2005-01-31 11:30:00,69.84,69.84,69.75,69.79,43290.04329004329,27.0096,27.0096,26.9748,26.9902,43290.0433
2005-01-31 11:35:00,69.79,69.95,69.78,69.95,49586.77685950413,26.9902,27.0521,26.9864,27.0521,49586.7769
2005-01-31 11:40:00,69.96,69.99,69.94,69.98,33844.94293585203,27.056,27.0676,27.0482,27.0637,33844.9429
2005-01-31 11:45:00,69.98,70.11,69.98,70.09,118719.66417420964,27.0637,27.114,27.0637,27.1063,118719.6642
2005-01-31 11:50:00,70.09,70.22,70.09,70.15,131050.7674144038,27.1063,27.1565,27.1063,27.1295,131050.7674
2005-01-31 11:55:00,70.15,70.22,70.15,70.15,69657.61511216057,27.1295,27.1565,27.1295,27.1295,69657.6151
2005-01-31 12:00:00,70.16,70.18,70.09,70.14,63885.6093401548,27.1333,27.1411,27.1063,27.1256,63885.6093
2005-01-31 12:05:00,70.15,70.25,70.12,70.23,42896.49744195199,27.1295,27.1681,27.1179,27.1604,42896.4974
2005-01-31 12:10:00,70.24,70.26,70.19,70.26,25580.48012593467,27.1643,27.172,27.1449,27.172,25580.4801
2005-01-31 12:15:00,70.27,70.27,70.2,70.21,33451.39708776073,27.1759,27.1759,27.1488,27.1527,33451.3971
2005-01-31 12:20:00,70.22,70.36,70.18,70.36,42240.58769513315,27.1565,27.2107,27.1411,27.2107,42240.5877
2005-01-31 12:25:00,70.41,70.73,70.4,70.73,82119.90030171849,27.23,27.3538,27.2261,27.3538,82119.9003
2005-01-31 12:30:00,70.77,70.77,70.54,70.54,69395.25121343303,27.3692,27.3692,27.2803,27.2803,69395.2512
2005-01-31 12:35:00,70.55,70.56,70.39,70.42,36730.94582185491,27.2841,27.288,27.2223,27.2339,36730.9458
2005-01-31 12:40:00,70.4,70.4,70.28,70.29,31746.031746031746,27.2261,27.2261,27.1797,27.1836,31746.0317
2005-01-31 12:45:00,70.28,70.3,70.24,70.28,39223.402859766495,27.1797,27.1875,27.1643,27.1797,39223.4029
2005-01-31 12:50:00,70.28,70.4,70.25,70.38,43290.04329004329,27.1797,27.2261,27.1681,27.2184,43290.0433
2005-01-31 12:55:00,70.38,70.47,70.38,70.41,48274.95736586646,27.2184,27.2532,27.2184,27.23,48274.9574
2005-01-31 13:00:00,70.41,70.41,70.35,70.4,35156.7624294897,27.23,27.23,27.2068,27.2261,35156.7624
2005-01-31 13:05:00,70.4,70.42,70.38,70.42,25711.66207529844,27.2261,27.2339,27.2184,27.2339,25711.6621
2005-01-31 13:10:00,70.42,70.43,70.41,70.42,40141.67650531287,27.2339,27.2377,27.23,27.2339,40141.6765
2005-01-31 13:15:00,70.43,70.46,70.43,70.45,56014.69237832874,27.2377,27.2493,27.2377,27.2455,56014.6924
2005-01-31 13:20:00,70.44,70.45,70.41,70.44,40666.40430276794,27.2416,27.2455,27.23,27.2416,40666.4043
2005-01-31 13:25:00,70.44,70.48,70.44,70.47,33713.76098648826,27.2416,27.2571,27.2416,27.2532,33713.761
2005-01-31 13:30:00,70.47,70.48,70.41,70.44,46700.77397350125,27.2532,27.2571,27.23,27.2416,46700.774
2005-01-31 13:35:00,70.44,70.51,70.43,70.48,48668.50321395776,27.2416,27.2687,27.2377,27.2571,48668.5032
2005-01-31 13:40:00,70.48,70.5,70.47,70.49,29909.484454939,27.2571,27.2648,27.2532,27.2609,29909.4845
2005-01-31 13:45:00,70.49,70.62,70.49,70.61,48537.32126459399,27.2609,27.3112,27.2609,27.3074,48537.3213
2005-01-31 13:50:00,70.61,70.61,70.56,70.59,73461.89164370982,27.3074,27.3074,27.288,27.2996,73461.8916
2005-01-31 13:55:00,70.6,70.62,70.58,70.61,28335.30106257379,27.3035,27.3112,27.2958,27.3074,28335.3011
2005-01-31 14:00:00,70.61,70.72,70.61,70.72,56932.96602387512,27.3074,27.3499,27.3074,27.3499,56932.966
2005-01-31 14:05:00,70.71,70.85,70.71,70.85,52341.59779614325,27.346,27.4002,27.346,27.4002,52341.5978
2005-01-31 14:10:00,70.85,70.88,70.83,70.88,67296.34002361275,27.4002,27.4118,27.3924,27.4118,67296.34
2005-01-31 14:15:00,70.88,70.89,70.83,70.88,68214.61366915912,27.4118,27.4156,27.3924,27.4118,68214.6137
2005-01-31 14:20:00,70.89,70.95,70.86,70.94,75429.62088416635,27.4156,27.4388,27.404,27.435,75429.6209
2005-01-31 14:25:00,70.93,71.05,70.91,70.91,77397.35012462286,27.4311,27.4775,27.4234,27.4234,77397.3501
2005-01-31 14:30:00,70.91,71.0,70.91,70.99,37386.85556867375,27.4234,27.4582,27.4234,27.4543,37386.8556
2005-01-31 14:35:00,71.0,71.18,71.0,71.16,84874.72123835761,27.4582,27.5278,27.4582,27.5201,84874.7212
2005-01-31 14:40:00,71.17,71.17,71.05,71.06,101272.46490882857,27.5239,27.5239,27.4775,27.4814,101272.4649
2005-01-31 14:45:00,71.06,71.07,70.99,71.02,61261.97035287945,27.4814,27.4853,27.4543,27.4659,61261.9704
2005-01-31 14:50:00,71.02,71.05,70.99,71.02,59950.15085924177,27.4659,27.4775,27.4543,27.4659,59950.1509
2005-01-31 14:55:00,71.02,71.16,70.99,71.1,74248.98333989244,27.4659,27.5201,27.4543,27.4969,74248.9833
2005-01-31 15:00:00,71.09,71.11,70.99,70.99,54834.054834054834,27.493,27.5007,27.4543,27.4543,54834.0548
2005-01-31 15:05:00,70.99,71.05,70.82,70.82,70838.25265643447,27.4543,27.4775,27.3886,27.3886,70838.2527
2005-01-31 15:10:00,70.82,70.89,70.76,70.78,59950.15085924177,27.3886,27.4156,27.3654,27.3731,59950.1509
2005-01-31 15:15:00,70.78,70.79,70.69,70.69,62704.97179588089,27.3731,27.377,27.3383,27.3383,62704.9718
2005-01-31 15:20:00,70.68,70.69,70.55,70.55,58507.149416240325,27.3344,27.3383,27.2841,27.2841,58507.1494
2005-01-31 15:25:00,70.55,70.63,70.54,70.63,70182.34290961563,27.2841,27.3151,27.2803,27.3151,70182.3429
2005-01-31 15:30:00,70.63,70.63,70.51,70.54,74511.34723861997,27.3151,27.3151,27.2687,27.2803,74511.3472
2005-01-31 15:35:00,70.54,70.74,70.54,70.71,61393.152302243216,27.2803,27.3576,27.2803,27.346,61393.1523
2005-01-31 15:40:00,70.72,70.8,70.71,70.72,91433.81870654598,27.3499,27.3808,27.346,27.3499,91433.8187
2005-01-31 15:45:00,70.72,70.79,70.66,70.79,81070.44470680834,27.3499,27.377,27.3267,27.377,81070.4447
2005-01-31 15:50:00,70.76,70.79,70.7,70.78,96156.3688836416,27.3654,27.377,27.3422,27.3731,96156.3689
2005-01-31 15:55:00,70.77,70.86,70.73,70.73,107831.56237701692,27.3692,27.404,27.3538,27.3538,107831.5624
2005-02-01 09:30:00,71.2,71.34,71.17,71.31,100747.73711137348,27.5355,27.5897,27.5239,27.5781,100747.7371
2005-02-01 09:35:00,71.31,71.49,71.31,71.36,98386.46202282568,27.5781,27.6477,27.5781,27.5974,98386.462
2005-02-01 09:40:00,71.32,71.34,71.25,71.33,38042.76531549259,27.5819,27.5897,27.5549,27.5858,38042.7653
2005-02-01 09:45:00,71.34,71.39,71.21,71.24,62704.97179588089,27.5897,27.609,27.5394,27.551,62704.9718
2005-02-01 09:50:00,71.24,71.37,71.2,71.34,86055.35878263152,27.551,27.6013,27.5355,27.5897,86055.3588
2005-02-01 09:55:00,71.33,71.35,71.25,71.33,49586.77685950413,27.5858,27.5935,27.5549,27.5858,49586.7769
2005-02-01 10:00:00,71.35,71.47,71.34,71.4,97730.55227600684,27.5935,27.6399,27.5897,27.6129,97730.5523
2005-02-01 10:05:00,71.38,71.38,71.2,71.31,87104.81437754165,27.6051,27.6051,27.5355,27.5781,87104.8144
2005-02-01 10:10:00,71.31,71.42,71.27,71.41,68214.61366915912,27.5781,27.6206,27.5626,27.6167,68214.6137
2005-02-01 10:15:00,71.43,71.46,71.39,71.4,73461.89164370982,27.6245,27.6361,27.609,27.6129,73461.8916
2005-02-01 10:20:00,71.39,71.42,71.35,71.4,58769.513314967866,27.609,27.6206,27.5935,27.6129,58769.5133
2005-02-01 10:25:00,71.42,71.56,71.42,71.54,102977.83025055753,27.6206,27.6748,27.6206,27.667,102977.8303
2005-02-01 10:30:00,71.54,71.63,71.47,71.59,86711.26852945035,27.667,27.7018,27.6399,27.6864,86711.2685
2005-02-01 10:35:00,71.57,71.66,71.55,71.65,60999.60645415191,27.6786,27.7134,27.6709,27.7096,60999.6065
2005-02-01 10:40:00,71.65,71.84,71.63,71.76,130526.0396169487,27.7096,27.783,27.7018,27.7521,130526.0396
2005-02-01 10:45:00,71.76,71.86,71.73,71.86,89859.63531418078,27.7521,27.7908,27.7405,27.7908,89859.6353
2005-02-01 10:50:00,71.84,71.94,71.83,71.85,52997.50754296209,27.783,27.8217,27.7792,27.7869,52997.5075
2005-02-01 10:55:00,71.84,71.86,71.77,71.85,85661.81293454021,27.783,27.7908,27.756,27.7869,85661.8129
2005-02-01 11:00:00,71.85,71.86,71.76,71.79,72018.89020070838,27.7869,27.7908,27.7521,27.7637,72018.8902
2005-02-01 11:05:00,71.79,71.82,71.76,71.76,57851.23966942149,27.7637,27.7753,27.7521,27.7521,57851.2397
2005-02-01 11:10:00,71.77,71.85,71.76,71.79,52603.961694870784,27.756,27.7869,27.7521,27.7637,52603.9617
2005-02-01 11:15:00,71.81,71.83,71.79,71.82,98517.64397218944,27.7714,27.7792,27.7637,27.7753,98517.644
2005-02-01 11:20:00,71.82,71.88,71.81,71.86,110192.83746556472,27.7753,27.7985,27.7714,27.7908,110192.8375
2005-02-01 11:25:00,71.85,71.93,71.85,71.92,86186.54073199528,27.7869,27.8178,27.7869,27.814,86186.5407
2005-02-01 11:30:00,71.91,71.94,71.89,71.92,62311.42594778958,27.8101,27.8217,27.8024,27.814,62311.4259
2005-02-01 11:35:00,71.93,71.96,71.88,71.92,90909.09090909093,27.8178,27.8294,27.7985,27.814,90909.0909
2005-02-01 11:40:00,71.92,72.05,71.85,72.04,52079.23389741572,27.814,27.8643,27.7869,27.8604,52079.2339
2005-02-01 11:45:00,72.11,72.15,72.09,72.11,64016.791289518565,27.8875,27.9029,27.8797,27.8875,64016.7913
2005-02-01 11:50:00,72.11,72.15,72.1,72.14,30827.75810048537,27.8875,27.9029,27.8836,27.8991,30827.7581
2005-02-01 11:55:00,72.14,72.16,72.09,72.14,38698.67506231143,27.8991,27.9068,27.8797,27.8991,38698.6751
2005-02-01 12:00:00,72.15,72.19,72.14,72.15,50111.5046569592,27.9029,27.9184,27.8991,27.9029,50111.5047
2005-02-01 12:05:00,72.16,72.18,72.11,72.18,58769.513314967866,27.9068,27.9145,27.8875,27.9145,58769.5133
2005-02-01 12:10:00,72.2,72.21,72.16,72.16,38698.67506231143,27.9223,27.9261,27.9068,27.9068,38698.6751
2005-02-01 12:15:00,72.16,72.17,72.07,72.11,52472.77974550702,27.9068,27.9107,27.872,27.8875,52472.7797
2005-02-01 12:20:00,72.1,72.11,72.03,72.04,42634.13354322445,27.8836,27.8875,27.8565,27.8604,42634.1335
2005-02-01 12:25:00,72.04,72.05,72.03,72.04,39092.22091040273,27.8604,27.8643,27.8565,27.8604,39092.2209
2005-02-01 12:30:00,72.05,72.14,72.05,72.11,52079.23389741572,27.8643,27.8991,27.8643,27.8875,52079.2339
2005-02-01 12:35:00,72.11,72.17,72.09,72.11,33057.85123966942,27.8875,27.9107,27.8797,27.8875,33057.8512
2005-02-01 12:40:00,72.1,72.17,72.09,72.09,24662.2064803883,27.8836,27.9107,27.8797,27.8797,24662.2065
2005-02-01 12:45:00,72.08,72.1,72.05,72.07,39092.22091040273,27.8759,27.8836,27.8643,27.872,39092.2209
2005-02-01 12:50:00,72.07,72.07,71.98,71.98,50767.41440377804,27.872,27.872,27.8372,27.8372,50767.4144
2005-02-01 12:55:00,71.99,71.99,71.89,71.92,28072.93716384625,27.841,27.841,27.8024,27.814,28072.9372
2005-02-01 13:00:00,71.92,71.95,71.89,71.95,27679.39131575496,27.814,27.8256,27.8024,27.8256,27679.3913
2005-02-01 13:05:00,71.95,71.98,71.89,71.9,29515.9386068477,27.8256,27.8372,27.8024,27.8062,29515.9386
2005-02-01 13:10:00,71.9,71.91,71.79,71.81,39748.13065722157,27.8062,27.8101,27.7637,27.7714,39748.1307
2005-02-01 13:15:00,71.81,71.82,71.77,71.82,37386.85556867375,27.7714,27.7753,27.756,27.7753,37386.8556
2005-02-01 13:20:00,71.82,71.88,71.81,71.85,47881.41151777516,27.7753,27.7985,27.7714,27.7869,47881.4115
2005-02-01 13:25:00,71.85,71.96,71.85,71.92,46963.13787222879,27.7869,27.8294,27.7869,27.814,46963.1379
2005-02-01 13:30:00,71.92,71.92,71.78,71.84,49849.14075823167,27.814,27.814,27.7598,27.783,49849.1408
2005-02-01 13:35:00,71.84,71.97,71.81,71.86,82119.90030171849,27.783,27.8333,27.7714,27.7908,82119.9003
2005-02-01 13:40:00,71.86,71.94,71.86,71.87,77659.71402335039,27.7908,27.8217,27.7908,27.7946,77659.714
2005-02-01 13:45:00,71.87,71.87,71.82,71.85,69919.9790108881,27.7946,27.7946,27.7753,27.7869,69919.979
2005-02-01 13:50:00,71.85,71.88,71.84,71.87,63098.51764397219,27.7869,27.7985,27.783,27.7946,63098.5176
2005-02-01 13:55:00,71.85,71.96,71.81,71.92,41584.67794831431,27.7869,27.8294,27.7714,27.814,41584.6779
2005-02-01 14:00:00,71.92,71.99,71.92,71.96,110192.83746556472,27.814,27.841,27.814,27.8294,110192.8375
2005-02-01 14:05:00,71.93,71.96,71.88,71.96,38698.67506231143,27.8178,27.8294,27.7985,27.8294,38698.6751
2005-02-01 14:10:00,71.97,72.04,71.97,71.98,26236.38987275351,27.8333,27.8604,27.8333,27.8372,26236.3899
2005-02-01 14:15:00,71.98,72.04,71.98,71.99,41322.31404958678,27.8372,27.8604,27.8372,27.841,41322.314
2005-02-01 14:20:00,71.98,71.99,71.96,71.99,25580.48012593467,27.8372,27.841,27.8294,27.841,25580.4801
2005-02-01 14:25:00,71.98,71.99,71.85,71.87,60081.33280860554,27.8372,27.841,27.7869,27.7946,60081.3328
2005-02-01 14:30:00,71.88,72.04,71.88,72.01,60081.33280860554,27.7985,27.8604,27.7985,27.8488,60081.3328
2005-02-01 14:35:00,72.01,72.03,71.98,72.03,63098.51764397219,27.8488,27.8565,27.8372,27.8565,63098.5176
2005-02-01 14:40:00,72.04,72.11,72.03,72.11,31483.66784730421,27.8604,27.8875,27.8565,27.8875,31483.6678
2005-02-01 14:45:00,72.11,72.11,72.04,72.08,58507.149416240325,27.8875,27.8875,27.8604,27.8759,58507.1494
2005-02-01 14:50:00,72.08,72.08,72.01,72.02,34894.39853076217,27.8759,27.8759,27.8488,27.8526,34894.3985
2005-02-01 14:55:00,72.03,72.07,72.02,72.04,37386.85556867375,27.8565,27.872,27.8526,27.8604,37386.8556
2005-02-01 15:00:00,72.04,72.07,71.97,71.99,61130.78840351568,27.8604,27.872,27.8333,27.841,61130.7884
2005-02-01 15:05:00,72.0,72.01,71.88,71.92,85661.81293454021,27.8449,27.8488,27.7985,27.814,85661.8129
2005-02-01 15:10:00,71.92,71.95,71.85,71.86,68083.43171979536,27.814,27.8256,27.7869,27.7908,68083.4317
2005-02-01 15:15:00,71.85,71.92,71.85,71.9,27941.755214482488,27.7869,27.814,27.7869,27.8062,27941.7552
2005-02-01 15:20:00,71.89,71.96,71.86,71.88,50898.59635314181,27.8024,27.8294,27.7908,27.7985,50898.5964
2005-02-01 15:25:00,71.88,71.89,71.81,71.82,44077.13498622589,27.7985,27.8024,27.7714,27.7753,44077.135
2005-02-01 15:30:00,71.81,71.88,71.79,71.88,65328.61078315624,27.7714,27.7985,27.7637,27.7985,65328.6108
2005-02-01 15:35:00,71.88,72.0,71.87,72.0,52997.50754296209,27.7985,27.8449,27.7946,27.8449,52997.5075
2005-02-01 15:40:00,72.0,72.13,71.98,72.11,150859.2417683327,27.8449,27.8952,27.8372,27.8875,150859.2418
2005-02-01 15:45:00,72.11,72.12,72.03,72.08,61786.69815033452,27.8875,27.8913,27.8565,27.8759,61786.6982
2005-02-01 15:50:00,72.06,72.18,72.06,72.16,77528.53207398663,27.8681,27.9145,27.8681,27.9068,77528.5321
2005-02-01 15:55:00,72.15,72.18,72.12,72.17,133543.22445231536,27.9029,27.9145,27.8913,27.9107,133543.2245
2005-02-02 09:30:00,72.15,72.17,72.05,72.05,107700.38042765316,27.9029,27.9107,27.8643,27.8643,107700.3804
2005-02-02 09:35:00,72.08,72.23,72.06,72.23,69919.9790108881,27.8759,27.9339,27.8681,27.9339,69919.979
2005-02-02 09:40:00,72.23,72.31,72.22,72.27,64935.06493506494,27.9339,27.9648,27.93,27.9493,64935.0649
2005-02-02 09:45:00,72.27,72.3,72.21,72.21,85268.2670864489,27.9493,27.9609,27.9261,27.9261,85268.2671
2005-02-02 09:50:00,72.19,72.25,72.17,72.24,70313.5248589794,27.9184,27.9416,27.9107,27.9377,70313.5249
2005-02-02 09:55:00,72.23,72.24,72.17,72.19,108487.47212383576,27.9339,27.9377,27.9107,27.9184,108487.4721
2005-02-02 10:00:00,72.21,72.36,72.2,72.36,60474.87865669684,27.9261,27.9841,27.9223,27.9841,60474.8787
2005-02-02 10:05:00,72.37,72.4,72.33,72.34,74773.7111373475,27.988,27.9996,27.9725,27.9764,74773.7111
2005-02-02 10:10:00,72.33,72.36,72.33,72.36,77922.07792207792,27.9725,27.9841,27.9725,27.9841,77922.0779
2005-02-02 10:15:00,72.37,72.4,72.34,72.37,94188.6396431851,27.988,27.9996,27.9764,27.988,94188.6396
2005-02-02 10:20:00,72.37,72.38,72.3,72.31,52472.77974550702,27.988,27.9919,27.9609,27.9648,52472.7797
2005-02-02 10:25:00,72.33,72.33,72.22,72.22,35287.94437885347,27.9725,27.9725,27.93,27.93,35287.9444
2005-02-02 10:30:00,72.23,72.3,72.04,72.08,187065.4597927325,27.9339,27.9609,27.8604,27.8759,187065.4598
2005-02-02 10:35:00,72.08,72.3,72.02,72.3,136166.86343959073,27.8759,27.9609,27.8526,27.9609,136166.8634
2005-02-02 10:40:00,72.27,72.3,72.22,72.24,49980.32270759544,27.9493,27.9609,27.93,27.9377,49980.3227
2005-02-02 10:45:00,72.23,72.24,72.17,72.17,58375.96746687656,27.9339,27.9377,27.9107,27.9107,58375.9675
2005-02-02 10:50:00,72.15,72.24,72.11,72.22,81070.44470680834,27.9029,27.9377,27.8875,27.93,81070.4447
2005-02-02 10:55:00,72.19,72.22,72.18,72.21,82513.4461498098,27.9184,27.93,27.9145,27.9261,82513.4461
2005-02-02 11:00:00,72.21,72.21,72.14,72.14,66771.61222615768,27.9261,27.9261,27.8991,27.8991,66771.6122
2005-02-02 11:05:00,72.14,72.17,72.09,72.14,57720.057720057725,27.8991,27.9107,27.8797,27.8991,57720.0577
2005-02-02 11:10:00,72.14,72.21,72.13,72.16,30171.848353666537,27.8991,27.9261,27.8952,27.9068,30171.8484
2005-02-02 11:15:00,72.16,72.17,72.14,72.17,22432.11334120425,27.9068,27.9107,27.8991,27.9107,22432.1133
2005-02-02 11:20:00,72.17,72.34,72.16,72.34,38698.67506231143,27.9107,27.9764,27.9068,27.9764,38698.6751
2005-02-02 11:25:00,72.32,72.46,72.32,72.43,205562.1146530237,27.9687,28.0228,27.9687,28.0112,205562.1147
2005-02-02 11:30:00,72.46,72.49,72.4,72.49,49455.59491014037,28.0228,28.0344,27.9996,28.0344,49455.5949
2005-02-02 11:35:00,72.49,72.49,72.43,72.43,59818.968909878,28.0344,28.0344,28.0112,28.0112,59818.9689
2005-02-02 11:40:00,72.46,72.47,72.43,72.45,25974.02597402597,28.0228,28.0267,28.0112,28.0189,25974.026
2005-02-02 11:45:00,72.46,72.46,72.4,72.42,44601.86278368097,28.0228,28.0228,27.9996,28.0073,44601.8628
2005-02-02 11:50:00,72.43,72.45,72.4,72.42,54702.87288469107,28.0112,28.0189,27.9996,28.0073,54702.8729
2005-02-02 11:55:00,72.45,72.46,72.42,72.43,22825.659189295555,28.0189,28.0228,28.0073,28.0112,22825.6592
2005-02-02 12:00:00,72.43,72.49,72.42,72.47,25449.298176570905,28.0112,28.0344,28.0073,28.0267,25449.2982
2005-02-02 12:05:00,72.46,72.47,72.43,72.46,17709.56316410862,28.0228,28.0267,28.0112,28.0228,17709.5632
2005-02-02 12:10:00,72.47,72.57,72.43,72.43,64541.51908697363,28.0267,28.0654,28.0112,28.0112,64541.5191
2005-02-02 12:15:00,72.43,72.46,72.36,72.38,26105.207923389746,28.0112,28.0228,27.9841,27.9919,26105.2079
2005-02-02 12:20:00,72.38,72.38,72.28,72.28,39092.22091040273,27.9919,27.9919,27.9532,27.9532,39092.2209
2005-02-02 12:25:00,72.28,72.33,72.21,72.31,40797.58625213171,27.9532,27.9725,27.9261,27.9648,40797.5863
2005-02-02 12:30:00,72.3,72.35,72.27,72.28,51160.96025186934,27.9609,27.9803,27.9493,27.9532,51160.9603
2005-02-02 12:35:00,72.28,72.34,72.23,72.27,27023.48156893612,27.9532,27.9764,27.9339,27.9493,27023.4816
2005-02-02 12:40:00,72.25,72.33,72.25,72.27,24662.2064803883,27.9416,27.9725,27.9416,27.9493,24662.2065
2005-02-02 12:45:00,72.27,72.34,72.27,72.33,32926.669290305654,27.9493,27.9764,27.9493,27.9725,32926.6693
2005-02-02 12:50:00,72.34,72.43,72.34,72.43,33582.579037124495,27.9764,28.0112,27.9764,28.0112,33582.579
2005-02-02 12:55:00,72.43,72.46,72.42,72.43,30565.39420175784,28.0112,28.0228,28.0073,28.0112,30565.3942
2005-02-02 13:00:00,72.45,72.49,72.43,72.49,21776.203594385413,28.0189,28.0344,28.0112,28.0344,21776.2036
2005-02-02 13:05:00,72.49,72.51,72.46,72.46,12593.467138921686,28.0344,28.0421,28.0228,28.0228,12593.4671
2005-02-02 13:10:00,72.46,72.54,72.44,72.51,38305.12921422013,28.0228,28.0538,28.0151,28.0421,38305.1292
2005-02-02 13:15:00,72.52,72.55,72.49,72.51,48930.86711268529,28.046,28.0576,28.0344,28.0421,48930.8671
2005-02-02 13:20:00,72.5,72.56,72.5,72.53,17184.835366653548,28.0383,28.0615,28.0383,28.0499,17184.8354
2005-02-02 13:25:00,72.54,72.59,72.54,72.54,15217.106126197035,28.0538,28.0731,28.0538,28.0538,15217.1061
2005-02-02 13:30:00,72.57,72.6,72.57,72.6,9051.55450609996,28.0654,28.077,28.0654,28.077,9051.5545
2005-02-02 13:35:00,72.6,72.6,72.56,72.56,17578.38121474485,28.077,28.077,28.0615,28.0615,17578.3812
2005-02-02 13:40:00,72.56,72.61,72.56,72.58,11937.557392102846,28.0615,28.0808,28.0615,28.0692,11937.5574
2005-02-02 13:45:00,72.6,72.63,72.57,72.57,29647.120556211463,28.077,28.0886,28.0654,28.0654,29647.1206
2005-02-02 13:50:00,72.57,72.61,72.57,72.6,22038.567493112947,28.0654,28.0808,28.0654,28.077,22038.5675
2005-02-02 13:55:00,72.62,72.62,72.57,72.59,16660.10756919848,28.0847,28.0847,28.0654,28.0731,16660.1076
2005-02-02 14:00:00,72.6,72.63,72.6,72.63,16528.92561983471,28.077,28.0886,28.077,28.0886,16528.9256
2005-02-02 14:05:00,72.63,72.65,72.59,72.65,17184.835366653548,28.0886,28.0963,28.0731,28.0963,17184.8354
2005-02-02 14:10:00,72.65,72.72,72.63,72.7,26236.38987275351,28.0963,28.1234,28.0886,28.1156,26236.3899
2005-02-02 14:15:00,72.72,72.72,72.64,72.64,19808.4743539289,28.1234,28.1234,28.0924,28.0924,19808.4744
2005-02-02 14:20:00,72.65,72.77,72.64,72.76,26761.11767020858,28.0963,28.1427,28.0924,28.1388,26761.1177
2005-02-02 14:25:00,72.76,72.81,72.72,72.78,38436.31116358389,28.1388,28.1582,28.1234,28.1466,38436.3112
2005-02-02 14:30:00,72.78,72.88,72.65,72.65,51029.778302505576,28.1466,28.1852,28.0963,28.0963,51029.7783
2005-02-02 14:35:00,72.65,72.65,72.56,72.58,45520.13642922734,28.0963,28.0963,28.0615,28.0692,45520.1364
2005-02-02 14:40:00,72.58,72.65,72.57,72.65,32008.395644759283,28.0692,28.0963,28.0654,28.0963,32008.3956
2005-02-02 14:45:00,72.65,72.79,72.62,72.78,28991.21080939263,28.0963,28.1504,28.0847,28.1466,28991.2108
2005-02-02 14:50:00,72.78,72.8,72.72,72.78,25186.93427784337,28.1466,28.1543,28.1234,28.1466,25186.9343
2005-02-02 14:55:00,72.78,72.8,72.72,72.72,24268.660632297,28.1466,28.1543,28.1234,28.1234,24268.6606
2005-02-02 15:00:00,72.72,72.74,72.65,72.65,26498.75377148105,28.1234,28.1311,28.0963,28.0963,26498.7538
2005-02-02 15:05:00,72.65,72.71,72.58,72.59,35943.85412567231,28.0963,28.1195,28.0692,28.0731,35943.8541
2005-02-02 15:10:00,72.57,72.59,72.44,72.46,86842.45047881412,28.0654,28.0731,28.0151,28.0228,86842.4505
2005-02-02 15:15:00,72.46,72.46,72.35,72.36,49586.77685950413,28.0228,28.0228,27.9803,27.9841,49586.7769
2005-02-02 15:20:00,72.36,72.46,72.36,72.45,44208.31693558966,27.9841,28.0228,27.9841,28.0189,44208.3169
2005-02-02 15:25:00,72.44,72.49,72.42,72.49,28860.028860028862,28.0151,28.0344,28.0073,28.0344,28860.0289
2005-02-02 15:30:00,72.48,72.49,72.4,72.4,49717.9588088679,28.0305,28.0344,27.9996,27.9996,49717.9588
2005-02-02 15:35:00,72.4,72.52,72.37,72.5,54046.96313787223,27.9996,28.046,27.988,28.0383,54046.9631
2005-02-02 15:40:00,72.5,72.5,72.43,72.49,65197.42883379247,28.0383,28.0383,28.0112,28.0344,65197.4288
2005-02-02 15:45:00,72.49,72.53,72.47,72.51,53128.68949232586,28.0344,28.0499,28.0267,28.0421,53128.6895
2005-02-02 15:50:00,72.5,72.53,72.48,72.49,36468.58192312738,28.0383,28.0499,28.0305,28.0344,36468.5819
2005-02-02 15:55:00,72.49,72.54,72.48,72.53,58244.78551751279,28.0344,28.0538,28.0305,28.0499,58244.7855
2005-02-03 09:30:00,72.42,72.42,72.24,72.3,119769.11976911976,28.0073,28.0073,27.9377,27.9609,119769.1198
2005-02-03 09:35:00,72.24,72.31,72.04,72.04,59163.059163059166,27.9377,27.9648,27.8604,27.8604,59163.0592
2005-02-03 09:40:00,72.05,72.17,72.03,72.16,46044.86422668241,27.8643,27.9107,27.8565,27.9068,46044.8642
2005-02-03 09:45:00,72.27,72.43,72.17,72.42,59950.15085924177,27.9493,28.0112,27.9107,28.0073,59950.1509
2005-02-03 09:50:00,72.43,72.53,72.43,72.53,48537.32126459399,28.0112,28.0499,28.0112,28.0499,48537.3213
2005-02-03 09:55:00,72.51,72.66,72.46,72.59,38829.8570116752,28.0421,28.1002,28.0228,28.0731,38829.857
2005-02-03 10:00:00,72.61,72.64,72.46,72.49,45782.50032795488,28.0808,28.0924,28.0228,28.0344,45782.5003
2005-02-03 10:05:00,72.47,72.49,72.37,72.37,37124.49166994622,28.0267,28.0344,27.988,27.988,37124.4917
2005-02-03 10:10:00,72.38,72.44,72.36,72.37,74117.80139052866,27.9919,28.0151,27.9841,27.988,74117.8014
2005-02-03 10:15:00,72.37,72.45,72.37,72.41,110848.74721238358,27.988,28.0189,27.988,28.0035,110848.7472
2005-02-03 10:20:00,72.42,72.56,72.42,72.55,46569.59202413748,28.0073,28.0615,28.0073,28.0576,46569.592
2005-02-03 10:25:00,72.55,72.57,72.49,72.56,26105.207923389746,28.0576,28.0654,28.0344,28.0615,26105.2079
2005-02-03 10:30:00,72.56,72.56,72.34,72.36,81201.62665617211,28.0615,28.0615,27.9764,27.9841,81201.6267
2005-02-03 10:35:00,72.37,72.44,72.27,72.4,61917.88009969828,27.988,28.0151,27.9493,27.9996,61917.8801
2005-02-03 10:40:00,72.4,72.53,72.38,72.53,39485.76675849404,27.9996,28.0499,27.9919,28.0499,39485.7668
2005-02-03 10:45:00,72.5,72.62,72.49,72.49,72412.43604879969,28.0383,28.0847,28.0344,28.0344,72412.436
2005-02-03 10:50:00,72.49,72.56,72.46,72.53,57588.87577069396,28.0344,28.0615,28.0228,28.0499,57588.8758
2005-02-03 10:55:00,72.53,72.53,72.41,72.49,45257.7725304998,28.0499,28.0499,28.0035,28.0344,45257.7725
2005-02-03 11:00:00,72.49,72.53,72.45,72.52,49455.59491014037,28.0344,28.0499,28.0189,28.046,49455.5949
2005-02-03 11:05:00,72.53,72.54,72.49,72.54,24662.2064803883,28.0499,28.0538,28.0344,28.0538,24662.2065
2005-02-03 11:10:00,72.53,72.67,72.53,72.59,41847.04184704185,28.0499,28.104,28.0499,28.0731,41847.0418
2005-02-03 11:15:00,72.58,72.61,72.54,72.61,35419.12632821724,28.0692,28.0808,28.0538,28.0808,35419.1263
2005-02-03 11:20:00,72.61,72.85,72.61,72.83,66246.88442870261,28.0808,28.1736,28.0808,28.1659,66246.8844
2005-02-03 11:25:00,72.83,72.85,72.8,72.81,36206.218024399845,28.1659,28.1736,28.1543,28.1582,36206.218
2005-02-03 11:30:00,72.81,72.83,72.78,72.78,68214.61366915912,28.1582,28.1659,28.1466,28.1466,68214.6137
2005-02-03 11:35:00,72.79,72.89,72.76,72.89,35025.58048012594,28.1504,28.1891,28.1388,28.1891,35025.5805
2005-02-03 11:40:00,72.91,72.99,72.88,72.89,36075.03607503608,28.1968,28.2278,28.1852,28.1891,36075.0361
2005-02-03 11:45:00,72.88,72.88,72.74,72.74,43158.86134067953,28.1852,28.1852,28.1311,28.1311,43158.8613
2005-02-03 11:50:00,72.75,72.77,72.69,72.77,47356.683720320085,28.135,28.1427,28.1118,28.1427,47356.6837
2005-02-03 11:55:00,72.75,72.78,72.72,72.74,46831.95592286502,28.135,28.1466,28.1234,28.1311,46831.9559
2005-02-03 12:00:00,72.74,72.87,72.74,72.87,23219.20503738685,28.1311,28.1814,28.1311,28.1814,23219.205
2005-02-03 12:05:00,72.87,72.93,72.85,72.9,46963.13787222879,28.1814,28.2046,28.1736,28.193,46963.1379
2005-02-03 12:10:00,72.88,72.88,72.82,72.87,22169.74944247672,28.1852,28.1852,28.162,28.1814,22169.7494
2005-02-03 12:15:00,72.86,72.99,72.86,72.97,18759.01875901876,28.1775,28.2278,28.1775,28.22,18759.0188
2005-02-03 12:20:00,72.97,73.1,72.97,73.08,108749.8360225633,28.22,28.2703,28.22,28.2626,108749.836
2005-02-03 12:25:00,73.08,73.16,73.07,73.14,24662.2064803883,28.2626,28.2935,28.2587,28.2858,24662.2065
2005-02-03 12:30:00,73.14,73.17,73.1,73.1,22563.295290568018,28.2858,28.2974,28.2703,28.2703,22563.2953
2005-02-03 12:35:00,73.08,73.18,73.08,73.18,30565.39420175784,28.2626,28.3013,28.2626,28.3013,30565.3942
2005-02-03 12:40:00,73.17,73.19,73.14,73.17,31746.031746031746,28.2974,28.3051,28.2858,28.2974,31746.0317
2005-02-03 12:45:00,73.19,73.19,73.08,73.09,30958.94004984914,28.3051,28.3051,28.2626,28.2665,30958.94
2005-02-03 12:50:00,73.09,73.09,72.97,73.01,44995.40863177227,28.2665,28.2665,28.22,28.2355,44995.4086
2005-02-03 12:55:00,73.01,73.14,73.0,73.12,12855.83103764922,28.2355,28.2858,28.2316,28.2781,12855.831
2005-02-03 13:00:00,73.11,73.14,73.07,73.1,21907.38554374918,28.2742,28.2858,28.2587,28.2703,21907.3855
2005-02-03 13:05:00,73.1,73.14,73.09,73.1,12199.921290830382,28.2703,28.2858,28.2665,28.2703,12199.9213
2005-02-03 13:10:00,73.08,73.11,73.08,73.1,13118.194936376754,28.2626,28.2742,28.2626,28.2703,13118.1949
2005-02-03 13:15:00,73.1,73.1,73.07,73.08,14692.378328741966,28.2703,28.2703,28.2587,28.2626,14692.3783
2005-02-03 13:20:00,73.08,73.1,73.07,73.1,10232.19205037387,28.2626,28.2703,28.2587,28.2703,10232.1921
2005-02-03 13:25:00,73.1,73.1,73.07,73.1,16135.379771743408,28.2703,28.2703,28.2587,28.2703,16135.3798
2005-02-03 13:30:00,73.11,73.18,73.07,73.16,35812.672176308544,28.2742,28.3013,28.2587,28.2935,35812.6722
2005-02-03 13:35:00,73.16,73.24,73.16,73.23,21120.293847566576,28.2935,28.3245,28.2935,28.3206,21120.2938
2005-02-03 13:40:00,73.23,73.25,73.16,73.16,22956.84113865932,28.3206,28.3283,28.2935,28.2935,22956.8411
2005-02-03 13:45:00,73.17,73.2,73.14,73.17,43945.95303686213,28.2974,28.309,28.2858,28.2974,43945.953
2005-02-03 13:50:00,73.17,73.18,73.15,73.18,16266.561721107177,28.2974,28.3013,28.2897,28.3013,16266.5617
2005-02-03 13:55:00,73.18,73.19,73.15,73.16,13905.28663255936,28.3013,28.3051,28.2897,28.2935,13905.2866
2005-02-03 14:00:00,73.17,73.25,73.17,73.21,25186.93427784337,28.2974,28.3283,28.2974,28.3129,25186.9343
2005-02-03 14:05:00,73.2,73.22,73.18,73.2,12068.739341466617,28.309,28.3167,28.3013,28.309,12068.7393
2005-02-03 14:10:00,73.2,73.22,73.18,73.18,27417.027417027417,28.309,28.3167,28.3013,28.3013,27417.0274
2005-02-03 14:15:00,73.19,73.19,73.14,73.17,26761.11767020858,28.3051,28.3051,28.2858,28.2974,26761.1177
2005-02-03 14:20:00,73.15,73.18,73.12,73.12,30565.39420175784,28.2897,28.3013,28.2781,28.2781,30565.3942
2005-02-03 14:25:00,73.14,73.14,73.01,73.05,55227.60068214614,28.2858,28.2858,28.2355,28.251,55227.6007
2005-02-03 14:30:00,73.05,73.13,73.05,73.12,21907.38554374918,28.251,28.2819,28.251,28.2781,21907.3855
2005-02-03 14:35:00,73.14,73.18,73.1,73.1,9707.4642529188,28.2858,28.3013,28.2703,28.2703,9707.4643
2005-02-03 14:40:00,73.1,73.1,73.05,73.1,27417.027417027417,28.2703,28.2703,28.251,28.2703,27417.0274
2005-02-03 14:45:00,73.1,73.17,73.07,73.17,44470.6808343172,28.2703,28.2974,28.2587,28.2974,44470.6808
2005-02-03 14:50:00,73.17,73.17,73.1,73.15,15217.106126197035,28.2974,28.2974,28.2703,28.2897,15217.1061
2005-02-03 14:55:00,73.14,73.18,73.13,73.16,26105.207923389746,28.2858,28.3013,28.2819,28.2935,26105.2079
2005-02-03 15:00:00,73.17,73.2,73.07,73.1,28335.30106257379,28.2974,28.309,28.2587,28.2703,28335.3011
2005-02-03 15:05:00,73.1,73.14,73.07,73.08,29647.120556211463,28.2703,28.2858,28.2587,28.2626,29647.1206
2005-02-03 15:10:00,73.08,73.1,73.07,73.1,30958.94004984914,28.2626,28.2703,28.2587,28.2703,30958.94
2005-02-03 15:15:00,73.1,73.14,73.1,73.14,35943.85412567231,28.2703,28.2858,28.2703,28.2858,35943.8541
2005-02-03 15:20:00,73.12,73.16,73.1,73.14,30565.39420175784,28.2781,28.2935,28.2703,28.2858,30565.3942
2005-02-03 15:25:00,73.16,73.17,73.11,73.14,24006.296733569463,28.2935,28.2974,28.2742,28.2858,24006.2967
2005-02-03 15:30:00,73.14,73.23,73.14,73.19,42371.76964449692,28.2858,28.3206,28.2858,28.3051,42371.7696
2005-02-03 15:35:00,73.2,73.3,73.18,73.23,67296.34002361275,28.309,28.3477,28.3013,28.3206,67296.34
2005-02-03 15:40:00,73.23,73.24,73.17,73.18,30958.94004984914,28.3206,28.3245,28.2974,28.3013,30958.94
2005-02-03 15:45:00,73.18,73.22,73.16,73.22,42634.13354322445,28.3013,28.3167,28.2935,28.3167,42634.1335
2005-02-03 15:50:00,73.23,73.24,73.18,73.23,58375.96746687656,28.3206,28.3245,28.3013,28.3206,58375.9675
2005-02-03 15:55:00,73.23,73.23,73.1,73.11,99960.64541519088,28.3206,28.3206,28.2703,28.2742,99960.6454
2005-02-04 09:30:00,73.18,73.3,73.18,73.2,100878.91906073724,28.3013,28.3477,28.3013,28.309,100878.9191
2005-02-04 09:35:00,73.12,73.25,73.07,73.25,57982.42161878526,28.2781,28.3283,28.2587,28.3283,57982.4216
2005-02-04 09:40:00,73.23,73.31,73.22,73.23,54309.32703659977,28.3206,28.3515,28.3167,28.3206,54309.327
2005-02-04 09:45:00,73.21,73.22,73.1,73.1,87760.7241243605,28.3129,28.3167,28.2703,28.2703,87760.7241
2005-02-04 09:50:00,73.07,73.1,72.87,72.87,71100.616555162,28.2587,28.2703,28.1814,28.1814,71100.6166
2005-02-04 09:55:00,72.87,72.88,72.57,72.64,137347.50098386462,28.1814,28.1852,28.0654,28.0924,137347.501
2005-02-04 10:00:00,72.62,72.89,72.61,72.79,83562.90174471993,28.0847,28.1891,28.0808,28.1504,83562.9017
2005-02-04 10:05:00,72.79,72.83,72.77,72.82,27023.48156893612,28.1504,28.1659,28.1427,28.162,27023.4816
2005-02-04 10:10:00,72.84,72.88,72.78,72.8,67033.97612488522,28.1698,28.1852,28.1466,28.1543,67033.9761
2005-02-04 10:15:00,72.8,73.02,72.78,73.01,58769.513314967866,28.1543,28.2394,28.1466,28.2355,58769.5133
2005-02-04 10:20:00,72.99,73.01,72.91,72.95,99435.9176177358,28.2278,28.2355,28.1968,28.2123,99435.9176
2005-02-04 10:25:00,72.97,73.09,72.97,73.08,46044.86422668241,28.22,28.2665,28.22,28.2626,46044.8642
2005-02-04 10:30:00,73.1,73.1,73.0,73.03,29647.120556211463,28.2703,28.2703,28.2316,28.2433,29647.1206
2005-02-04 10:35:00,73.04,73.07,73.01,73.05,62442.60789715336,28.2471,28.2587,28.2355,28.251,62442.6079
2005-02-04 10:40:00,73.04,73.04,72.98,73.01,55752.32847960121,28.2471,28.2471,28.2239,28.2355,55752.3285
2005-02-04 10:45:00,73.0,73.03,72.94,73.01,38305.12921422013,28.2316,28.2433,28.2084,28.2355,38305.1292
2005-02-04 10:50:00,73.03,73.03,72.88,72.88,79102.71546635183,28.2433,28.2433,28.1852,28.1852,79102.7155
2005-02-04 10:55:00,72.88,72.88,72.81,72.86,57588.87577069396,28.1852,28.1852,28.1582,28.1775,57588.8758
2005-02-04 11:00:00,72.85,72.91,72.84,72.91,44601.86278368097,28.1736,28.1968,28.1698,28.1968,44601.8628
2005-02-04 11:05:00,72.9,72.92,72.8,72.81,75954.34868162141,28.193,28.2007,28.1543,28.1582,75954.3487
2005-02-04 11:10:00,72.82,72.82,72.76,72.77,55621.14653023744,28.162,28.162,28.1388,28.1427,55621.1465
2005-02-04 11:15:00,72.77,72.8,72.75,72.76,58769.513314967866,28.1427,28.1543,28.135,28.1388,58769.5133
2005-02-04 11:20:00,72.75,72.76,72.66,72.71,74380.1652892562,28.135,28.1388,28.1002,28.1195,74380.1653
2005-02-04 11:25:00,72.7,72.74,72.66,72.68,62704.97179588089,28.1156,28.1311,28.1002,28.1079,62704.9718
2005-02-04 11:30:00,72.63,72.7,72.61,72.63,51029.778302505576,28.0886,28.1156,28.0808,28.0886,51029.7783
2005-02-04 11:35:00,72.63,72.66,72.56,72.65,38042.76531549259,28.0886,28.1002,28.0615,28.0963,38042.7653
2005-02-04 11:40:00,72.65,72.66,72.63,72.63,10363.373999737636,28.0963,28.1002,28.0886,28.0886,10363.374
2005-02-04 11:45:00,72.66,72.69,72.58,72.62,62311.42594778958,28.1002,28.1118,28.0692,28.0847,62311.4259
2005-02-04 11:50:00,72.62,72.65,72.59,72.6,21382.65774629411,28.0847,28.0963,28.0731,28.077,21382.6577
2005-02-04 11:55:00,72.58,72.61,72.45,72.45,52341.59779614325,28.0692,28.0808,28.0189,28.0189,52341.5978
2005-02-04 12:00:00,72.46,72.59,72.46,72.55,67165.15807424899,28.0228,28.0731,28.0228,28.0576,67165.1581
2005-02-04 12:05:00,72.54,72.65,72.54,72.63,29515.9386068477,28.0538,28.0963,28.0538,28.0886,29515.9386
2005-02-04 12:10:00,72.62,72.8,72.62,72.8,19939.656303292668,28.0847,28.1543,28.0847,28.1543,19939.6563
2005-02-04 12:15:00,72.79,72.88,72.79,72.87,18103.10901219992,28.1504,28.1852,28.1504,28.1814,18103.109
2005-02-04 12:20:00,72.86,72.89,72.84,72.89,13642.922733831823,28.1775,28.1891,28.1698,28.1891,13642.9227
2005-02-04 12:25:00,72.89,72.92,72.87,72.88,25842.84402466221,28.1891,28.2007,28.1814,28.1852,25842.844
2005-02-04 12:30:00,72.86,72.87,72.72,72.76,20857.92994883904,28.1775,28.1814,28.1234,28.1388,20857.9299
2005-02-04 12:35:00,72.78,72.78,72.75,72.78,19808.4743539289,28.1466,28.1466,28.135,28.1466,19808.4744
2005-02-04 12:40:00,72.81,72.81,72.79,72.81,12068.739341466617,28.1582,28.1582,28.1504,28.1582,12068.7393
2005-02-04 12:45:00,72.81,72.85,72.81,72.85,10101.0101010101,28.1582,28.1736,28.1582,28.1736,10101.0101
2005-02-04 12:50:00,72.85,72.9,72.85,72.88,12987.012987012988,28.1736,28.193,28.1736,28.1852,12987.013
2005-02-04 12:55:00,72.87,72.96,72.85,72.85,21382.65774629411,28.1814,28.2162,28.1736,28.1736,21382.6577
2005-02-04 13:00:00,72.85,72.87,72.85,72.86,28991.21080939263,28.1736,28.1814,28.1736,28.1775,28991.2108
2005-02-04 13:05:00,72.85,72.87,72.82,72.85,15479.47002492457,28.1736,28.1814,28.162,28.1736,15479.47
2005-02-04 13:10:00,72.85,72.88,72.81,72.81,13642.922733831823,28.1736,28.1852,28.1582,28.1582,13642.9227
2005-02-04 13:15:00,72.81,72.81,72.78,72.81,27417.027417027417,28.1582,28.1582,28.1466,28.1582,27417.0274
2005-02-04 13:20:00,72.81,72.81,72.75,72.75,36337.39997376361,28.1582,28.1582,28.135,28.135,36337.4
2005-02-04 13:25:00,72.76,72.88,72.69,72.82,64803.88298570117,28.1388,28.1852,28.1118,28.162,64803.883
2005-02-04 13:30:00,72.83,72.87,72.76,72.79,36468.58192312738,28.1659,28.1814,28.1388,28.1504,36468.5819
2005-02-04 13:35:00,72.8,72.91,72.8,72.87,18496.654860291223,28.1543,28.1968,28.1543,28.1814,18496.6549
2005-02-04 13:40:00,72.88,72.97,72.88,72.96,52866.325593598325,28.1852,28.22,28.1852,28.2162,52866.3256
2005-02-04 13:45:00,72.96,72.98,72.93,72.96,32008.395644759283,28.2162,28.2239,28.2046,28.2162,32008.3956
2005-02-04 13:50:00,72.97,72.97,72.85,72.89,21513.83969565788,28.22,28.22,28.1736,28.1891,21513.8397
2005-02-04 13:55:00,72.89,72.96,72.88,72.92,16266.561721107177,28.1891,28.2162,28.1852,28.2007,16266.5617
2005-02-04 14:00:00,72.92,72.97,72.88,72.88,19152.564607110064,28.2007,28.22,28.1852,28.1852,19152.5646
2005-02-04 14:05:00,72.88,72.95,72.83,72.89,48406.13931523023,28.1852,28.2123,28.1659,28.1891,48406.1393
2005-02-04 14:10:00,72.91,72.91,72.8,72.81,21251.475796930343,28.1968,28.1968,28.1543,28.1582,21251.4758
2005-02-04 14:15:00,72.8,72.83,72.77,72.78,24006.296733569463,28.1543,28.1659,28.1427,28.1466,24006.2967
2005-02-04 14:20:00,72.79,72.85,72.78,72.85,49455.59491014037,28.1504,28.1736,28.1466,28.1736,49455.5949
2005-02-04 14:25:00,72.83,72.98,72.83,72.96,30696.576151121608,28.1659,28.2239,28.1659,28.2162,30696.5762
2005-02-04 14:30:00,72.99,72.99,72.92,72.94,19546.110455201364,28.2278,28.2278,28.2007,28.2084,19546.1105
2005-02-04 14:35:00,72.96,72.96,72.88,72.92,24662.2064803883,28.2162,28.2162,28.1852,28.2007,24662.2065
2005-02-04 14:40:00,72.92,72.95,72.88,72.95,22825.659189295555,28.2007,28.2123,28.1852,28.2123,22825.6592
2005-02-04 14:45:00,72.92,72.94,72.86,72.87,16791.289518562247,28.2007,28.2084,28.1775,28.1814,16791.2895
2005-02-04 14:50:00,72.85,72.95,72.84,72.95,22300.931391840484,28.1736,28.2123,28.1698,28.2123,22300.9314
2005-02-04 14:55:00,72.95,73.03,72.93,72.94,43158.86134067953,28.2123,28.2433,28.2046,28.2084,43158.8613
2005-02-04 15:00:00,72.94,72.99,72.9,72.99,55621.14653023744,28.2084,28.2278,28.193,28.2278,55621.1465
2005-02-04 15:05:00,73.0,73.01,72.91,72.93,23219.20503738685,28.2316,28.2355,28.1968,28.2046,23219.205
2005-02-04 15:10:00,72.94,72.97,72.88,72.94,21907.38554374918,28.2084,28.22,28.1852,28.2084,21907.3855
2005-02-04 15:15:00,72.92,72.95,72.88,72.93,22956.84113865932,28.2007,28.2123,28.1852,28.2046,22956.8411
2005-02-04 15:20:00,72.93,72.94,72.93,72.94,38567.49311294766,28.2046,28.2084,28.2046,28.2084,38567.4931
2005-02-04 15:25:00,72.94,73.05,72.94,73.05,34763.2165813984,28.2084,28.251,28.2084,28.251,34763.2166
2005-02-04 15:30:00,73.09,73.39,73.07,73.32,333595.6972320609,28.2665,28.3825,28.2587,28.3554,333595.6972
2005-02-04 15:35:00,73.3,73.35,73.19,73.2,113734.75009838646,28.3477,28.367,28.3051,28.309,113734.7501
2005-02-04 15:40:00,73.2,73.24,73.1,73.2,93532.72989636626,28.309,28.3245,28.2703,28.309,93532.7299
2005-02-04 15:45:00,73.2,73.32,73.2,73.23,70182.34290961563,28.309,28.3554,28.309,28.3206,70182.3429
2005-02-04 15:50:00,73.23,73.33,73.23,73.33,48274.95736586646,28.3206,28.3593,28.3206,28.3593,48274.9574
2005-02-04 15:55:00,73.33,73.39,73.27,73.37,113210.0223009314,28.3593,28.3825,28.3361,28.3747,113210.0223
2005-02-07 09:30:00,73.36,73.36,73.3,73.3,171585.98976780794,28.3709,28.3709,28.3477,28.3477,171585.9898
2005-02-07 09:35:00,73.3,73.68,73.3,73.64,56277.05627705628,28.3477,28.4946,28.3477,28.4792,56277.0563
2005-02-07 09:40:00,73.63,73.64,73.37,73.41,67427.52197297652,28.4753,28.4792,28.3747,28.3902,67427.522
2005-02-07 09:45:00,73.43,73.47,73.33,73.42,58113.60356814903,28.3979,28.4134,28.3593,28.3941,58113.6036
2005-02-07 09:50:00,73.46,73.46,73.42,73.46,38042.76531549259,28.4095,28.4095,28.3941,28.4095,38042.7653
2005-02-07 09:55:00,73.42,73.42,73.36,73.4,43552.40718877083,28.3941,28.3941,28.3709,28.3863,43552.4072
2005-02-07 10:00:00,73.4,73.43,73.33,73.36,74511.34723861997,28.3863,28.3979,28.3593,28.3709,74511.3472
2005-02-07 10:05:00,73.4,73.4,73.22,73.26,57457.69382133018,28.3863,28.3863,28.3167,28.3322,57457.6938
2005-02-07 10:10:00,73.26,73.26,73.0,73.14,62704.97179588089,28.3322,28.3322,28.2316,28.2858,62704.9718
2005-02-07 10:15:00,73.13,73.13,73.04,73.08,71756.52630198085,28.2819,28.2819,28.2471,28.2626,71756.5263
2005-02-07 10:20:00,73.07,73.16,72.88,72.88,56408.23822642005,28.2587,28.2935,28.1852,28.1852,56408.2382
2005-02-07 10:25:00,72.85,73.14,72.84,73.1,74904.89308671126,28.1736,28.2858,28.1698,28.2703,74904.8931
2005-02-07 10:30:00,73.07,73.08,73.04,73.05,42371.76964449692,28.2587,28.2626,28.2471,28.251,42371.7696
2005-02-07 10:35:00,73.07,73.23,73.02,73.22,60212.51475796931,28.2587,28.3206,28.2394,28.3167,60212.5148
2005-02-07 10:40:00,73.22,73.33,73.22,73.27,56539.42017578382,28.3167,28.3593,28.3167,28.3361,56539.4202
2005-02-07 10:45:00,73.29,73.36,73.27,73.36,33451.39708776073,28.3438,28.3709,28.3361,28.3709,33451.3971
2005-02-07 10:50:00,73.34,73.34,73.29,73.31,38042.76531549259,28.3631,28.3631,28.3438,28.3515,38042.7653
2005-02-07 10:55:00,73.31,73.36,73.26,73.26,33713.76098648826,28.3515,28.3709,28.3322,28.3322,33713.761
2005-02-07 11:00:00,73.26,73.33,73.24,73.24,27154.663518299883,28.3322,28.3593,28.3245,28.3245,27154.6635
2005-02-07 11:05:00,73.24,73.25,73.11,73.11,46963.13787222879,28.3245,28.3283,28.2742,28.2742,46963.1379
2005-02-07 11:10:00,73.11,73.12,73.04,73.09,47225.50177095632,28.2742,28.2781,28.2471,28.2665,47225.5018
2005-02-07 11:15:00,73.07,73.08,73.03,73.04,34107.30683457956,28.2587,28.2626,28.2433,28.2471,34107.3068
2005-02-07 11:20:00,73.05,73.11,73.03,73.11,37911.58336612882,28.251,28.2742,28.2433,28.2742,37911.5834
2005-02-07 11:25:00,73.11,73.11,73.06,73.07,44470.6808343172,28.2742,28.2742,28.2549,28.2587,44470.6808
2005-02-07 11:30:00,73.07,73.07,72.97,72.97,62049.06204906205,28.2587,28.2587,28.22,28.22,62049.062
2005-02-07 11:35:00,72.97,72.97,72.92,72.94,34894.39853076217,28.22,28.22,28.2007,28.2084,34894.3985
2005-02-07 11:40:00,72.94,72.95,72.83,72.84,58244.78551751279,28.2084,28.2123,28.1659,28.1698,58244.7855
2005-02-07 11:45:00,72.83,72.85,72.72,72.72,65328.61078315624,28.1659,28.1736,28.1234,28.1234,65328.6108
2005-02-07 11:50:00,72.72,72.82,72.69,72.81,93663.91184573004,28.1234,28.162,28.1118,28.1582,93663.9118
2005-02-07 11:55:00,72.82,72.86,72.78,72.85,30565.39420175784,28.162,28.1775,28.1466,28.1736,30565.3942
2005-02-07 12:00:00,72.81,72.85,72.78,72.82,26629.935720844813,28.1582,28.1736,28.1466,28.162,26629.9357
2005-02-07 12:05:00,72.82,72.83,72.79,72.81,27679.39131575496,28.162,28.1659,28.1504,28.1582,27679.3913
2005-02-07 12:10:00,72.8,72.81,72.71,72.71,22956.84113865932,28.1543,28.1582,28.1195,28.1195,22956.8411
2005-02-07 12:15:00,72.72,72.77,72.72,72.75,22038.567493112947,28.1234,28.1427,28.1234,28.135,22038.5675
2005-02-07 12:20:00,72.75,72.77,72.66,72.66,29122.3927587564,28.135,28.1427,28.1002,28.1002,29122.3928
2005-02-07 12:25:00,72.65,72.75,72.65,72.75,28466.48301193756,28.0963,28.135,28.0963,28.135,28466.483
2005-02-07 12:30:00,72.74,72.76,72.69,72.75,31746.031746031746,28.1311,28.1388,28.1118,28.135,31746.0317
2005-02-07 12:35:00,72.74,72.75,72.69,72.72,59294.24111242293,28.1311,28.135,28.1118,28.1234,59294.2411
2005-02-07 12:40:00,72.69,72.74,72.67,72.67,9707.4642529188,28.1118,28.1311,28.104,28.104,9707.4643
2005-02-07 12:45:00,72.67,72.7,72.65,72.69,34763.2165813984,28.104,28.1156,28.0963,28.1118,34763.2166
2005-02-07 12:50:00,72.69,72.71,72.65,72.65,17316.017316017318,28.1118,28.1195,28.0963,28.0963,17316.0173
2005-02-07 12:55:00,72.65,72.74,72.62,72.69,44077.13498622589,28.0963,28.1311,28.0847,28.1118,44077.135
2005-02-07 13:00:00,72.69,72.75,72.68,72.71,22169.74944247672,28.1118,28.135,28.1079,28.1195,22169.7494
2005-02-07 13:05:00,72.73,72.73,72.66,72.68,21513.83969565788,28.1272,28.1272,28.1002,28.1079,21513.8397
2005-02-07 13:10:00,72.67,72.68,72.62,72.65,22432.11334120425,28.104,28.1079,28.0847,28.0963,22432.1133
2005-02-07 13:15:00,72.64,72.65,72.62,72.65,58113.60356814903,28.0924,28.0963,28.0847,28.0963,58113.6036
2005-02-07 13:20:00,72.65,72.66,72.6,72.62,53915.78118850847,28.0963,28.1002,28.077,28.0847,53915.7812
2005-02-07 13:25:00,72.62,72.65,72.61,72.62,25842.84402466221,28.0847,28.0963,28.0808,28.0847,25842.844
2005-02-07 13:30:00,72.62,72.67,72.62,72.65,14167.650531286896,28.0847,28.104,28.0847,28.0963,14167.6505
2005-02-07 13:35:00,72.65,72.78,72.65,72.76,15217.106126197035,28.0963,28.1466,28.0963,28.1388,15217.1061
2005-02-07 13:40:00,72.77,72.82,72.77,72.81,34107.30683457956,28.1427,28.162,28.1427,28.1582,34107.3068
2005-02-07 13:45:00,72.8,72.81,72.8,72.81,33057.85123966942,28.1543,28.1582,28.1543,28.1582,33057.8512
2005-02-07 13:50:00,72.81,72.84,72.79,72.79,48668.50321395776,28.1582,28.1698,28.1504,28.1504,48668.5032
2005-02-07 13:55:00,72.79,72.81,72.76,72.8,61655.51620097075,28.1504,28.1582,28.1388,28.1543,61655.5162
2005-02-07 14:00:00,72.81,72.85,72.79,72.85,74511.34723861997,28.1582,28.1736,28.1504,28.1736,74511.3472
2005-02-07 14:05:00,72.85,72.94,72.81,72.93,36730.94582185491,28.1736,28.2084,28.1582,28.2046,36730.9458
2005-02-07 14:10:00,72.94,72.95,72.91,72.91,23612.75088547816,28.2084,28.2123,28.1968,28.1968,23612.7509
2005-02-07 14:15:00,72.91,72.91,72.8,72.8,75691.98478289388,28.1968,28.1968,28.1543,28.1543,75691.9848
2005-02-07 14:20:00,72.8,72.91,72.8,72.91,39092.22091040273,28.1543,28.1968,28.1543,28.1968,39092.2209
2005-02-07 14:25:00,72.91,72.99,72.88,72.99,24006.296733569463,28.1968,28.2278,28.1852,28.2278,24006.2967
2005-02-07 14:30:00,72.98,73.17,72.98,73.12,45520.13642922734,28.2239,28.2974,28.2239,28.2781,45520.1364
2005-02-07 14:35:00,73.12,73.14,73.11,73.14,34632.03463203464,28.2781,28.2858,28.2742,28.2858,34632.0346
2005-02-07 14:40:00,73.14,73.24,73.14,73.19,42765.31549258822,28.2858,28.3245,28.2858,28.3051,42765.3155
2005-02-07 14:45:00,73.2,73.39,73.2,73.26,132100.22300931392,28.309,28.3825,28.309,28.3322,132100.223
2005-02-07 14:50:00,73.25,73.27,73.18,73.26,73855.43749180113,28.3283,28.3361,28.3013,28.3322,73855.4375
2005-02-07 14:55:00,73.22,73.25,73.15,73.17,47094.31982159255,28.3167,28.3283,28.2897,28.2974,47094.3198
2005-02-07 15:00:00,73.17,73.17,73.04,73.13,37649.219467401286,28.2974,28.2974,28.2471,28.2819,37649.2195
2005-02-07 15:05:00,73.14,73.2,73.12,73.19,40928.76820149548,28.2858,28.309,28.2781,28.3051,40928.7682
2005-02-07 15:10:00,73.18,73.24,73.17,73.23,29909.484454939,28.3013,28.3245,28.2974,28.3206,29909.4845
2005-02-07 15:15:00,73.22,73.23,73.17,73.18,45257.7725304998,28.3167,28.3206,28.2974,28.3013,45257.7725
2005-02-07 15:20:00,73.19,73.25,73.18,73.22,35550.308277581,28.3051,28.3283,28.3013,28.3167,35550.3083
2005-02-07 15:25:00,73.21,73.29,73.2,73.27,30565.39420175784,28.3129,28.3438,28.309,28.3361,30565.3942
2005-02-07 15:30:00,73.28,73.33,73.28,73.32,51554.50609996065,28.3399,28.3593,28.3399,28.3554,51554.5061
2005-02-07 15:35:00,73.32,73.33,73.25,73.26,42634.13354322445,28.3554,28.3593,28.3283,28.3322,42634.1335
2005-02-07 15:40:00,73.3,73.31,73.26,73.27,45126.59058113604,28.3477,28.3515,28.3322,28.3361,45126.5906
2005-02-07 15:45:00,73.28,73.35,73.26,73.35,71887.70825134462,28.3399,28.367,28.3322,28.367,71887.7083
2005-02-07 15:50:00,73.34,73.35,73.28,73.28,47356.683720320085,28.3631,28.367,28.3399,28.3399,47356.6837
2005-02-07 15:55:00,73.28,73.31,73.21,73.3,88547.8158205431,28.3399,28.3515,28.3129,28.3477,88547.8158
2005-02-08 09:30:00,73.18,73.18,72.84,72.88,139446.41217368492,28.3013,28.3013,28.1698,28.1852,139446.4122
2005-02-08 09:35:00,72.95,73.03,72.9,72.99,54046.96313787223,28.2123,28.2433,28.193,28.2278,54046.9631
2005-02-08 09:40:00,72.98,73.04,72.91,73.0,69788.79706152434,28.2239,28.2471,28.1968,28.2316,69788.7971
2005-02-08 09:45:00,72.99,73.07,72.97,73.07,46176.04617604618,28.2278,28.2587,28.22,28.2587,46176.0462
2005-02-08 09:50:00,73.12,73.26,73.08,73.2,70575.88875770694,28.2781,28.3322,28.2626,28.309,70575.8888
2005-02-08 09:55:00,73.2,73.24,73.16,73.23,34894.39853076217,28.309,28.3245,28.2935,28.3206,34894.3985
2005-02-08 10:00:00,73.24,73.26,73.2,73.23,41191.13210022301,28.3245,28.3322,28.309,28.3206,41191.1321
2005-02-08 10:05:00,73.22,73.22,73.07,73.08,38042.76531549259,28.3167,28.3167,28.2587,28.2626,38042.7653
2005-02-08 10:10:00,73.1,73.22,73.09,73.22,48930.86711268529,28.2703,28.3167,28.2665,28.3167,48930.8671
2005-02-08 10:15:00,73.22,73.26,73.17,73.25,100878.91906073724,28.3167,28.3322,28.2974,28.3283,100878.9191
2005-02-08 10:20:00,73.26,73.44,73.25,73.44,94057.45769382131,28.3322,28.4018,28.3283,28.4018,94057.4577
2005-02-08 10:25:00,73.42,73.53,73.41,73.53,46044.86422668241,28.3941,28.4366,28.3902,28.4366,46044.8642
2005-02-08 10:30:00,73.53,73.78,73.53,73.72,50898.59635314181,28.4366,28.5333,28.4366,28.5101,50898.5964
2005-02-08 10:35:00,73.7,73.71,73.64,73.65,34238.48878394333,28.5024,28.5062,28.4792,28.483,34238.4888
2005-02-08 10:40:00,73.68,73.75,73.65,73.72,24924.57037911584,28.4946,28.5217,28.483,28.5101,24924.5704
2005-02-08 10:45:00,73.72,73.75,73.69,73.71,61917.88009969828,28.5101,28.5217,28.4985,28.5062,61917.8801
2005-02-08 10:50:00,73.72,73.83,73.72,73.81,59950.15085924177,28.5101,28.5526,28.5101,28.5449,59950.1509
2005-02-08 10:55:00,73.82,73.82,73.75,73.78,28072.93716384625,28.5488,28.5488,28.5217,28.5333,28072.9372
2005-02-08 11:00:00,73.76,73.78,73.62,73.63,41191.13210022301,28.5256,28.5333,28.4714,28.4753,41191.1321
2005-02-08 11:05:00,73.63,73.63,73.51,73.56,61261.97035287945,28.4753,28.4753,28.4289,28.4482,61261.9704
2005-02-08 11:10:00,73.57,73.63,73.55,73.62,31614.84979666798,28.4521,28.4753,28.4444,28.4714,31614.8498
2005-02-08 11:15:00,73.63,73.65,73.55,73.6,34107.30683457956,28.4753,28.483,28.4444,28.4637,34107.3068
2005-02-08 11:20:00,73.6,73.72,73.53,73.71,47881.41151777516,28.4637,28.5101,28.4366,28.5062,47881.4115
2005-02-08 11:25:00,73.71,73.73,73.64,73.64,29253.574708120163,28.5062,28.514,28.4792,28.4792,29253.5747
2005-02-08 11:30:00,73.64,73.64,73.62,73.63,16791.289518562247,28.4792,28.4792,28.4714,28.4753,16791.2895
2005-02-08 11:35:00,73.62,73.66,73.58,73.64,23088.02308802309,28.4714,28.4869,28.456,28.4792,23088.0231
2005-02-08 11:40:00,73.64,73.66,73.62,73.65,16922.471467926014,28.4792,28.4869,28.4714,28.483,16922.4715
2005-02-08 11:45:00,73.67,73.71,73.6,73.6,21776.203594385413,28.4908,28.5062,28.4637,28.4637,21776.2036
2005-02-08 11:50:00,73.6,73.65,73.58,73.65,15479.47002492457,28.4637,28.483,28.456,28.483,15479.47
2005-02-08 11:55:00,73.64,73.75,73.64,73.72,17316.017316017318,28.4792,28.5217,28.4792,28.5101,17316.0173
2005-02-08 12:00:00,73.72,73.75,73.7,73.7,33844.94293585203,28.5101,28.5217,28.5024,28.5024,33844.9429
2005-02-08 12:05:00,73.69,73.71,73.65,73.67,32401.941492850587,28.4985,28.5062,28.483,28.4908,32401.9415
2005-02-08 12:10:00,73.67,73.67,73.39,73.39,49586.77685950413,28.4908,28.4908,28.3825,28.3825,49586.7769
2005-02-08 12:15:00,73.38,73.55,73.37,73.55,44077.13498622589,28.3786,28.4444,28.3747,28.4444,44077.135
2005-02-08 12:20:00,73.55,73.55,73.49,73.52,22300.931391840484,28.4444,28.4444,28.4211,28.4328,22300.9314
2005-02-08 12:25:00,73.53,73.56,73.48,73.56,25186.93427784337,28.4366,28.4482,28.4173,28.4482,25186.9343
2005-02-08 12:30:00,73.56,73.58,73.49,73.52,42109.405745769385,28.4482,28.456,28.4211,28.4328,42109.4057
2005-02-08 12:35:00,73.49,73.59,73.48,73.58,20857.92994883904,28.4211,28.4598,28.4173,28.456,20857.9299
2005-02-08 12:40:00,73.58,73.69,73.52,73.55,44864.2266824085,28.456,28.4985,28.4328,28.4444,44864.2267
2005-02-08 12:45:00,73.56,73.62,73.56,73.58,17840.745113472385,28.4482,28.4714,28.4482,28.456,17840.7451
2005-02-08 12:50:00,73.58,73.58,73.42,73.42,28728.84691066509,28.456,28.456,28.3941,28.3941,28728.8469
2005-02-08 12:55:00,73.45,73.52,73.43,73.46,16660.10756919848,28.4057,28.4328,28.3979,28.4095,16660.1076
2005-02-08 13:00:00,73.45,73.46,73.33,73.33,27285.84546766365,28.4057,28.4095,28.3593,28.3593,27285.8455
2005-02-08 13:05:00,73.34,73.42,73.33,73.42,25974.02597402597,28.3631,28.3941,28.3593,28.3941,25974.026
2005-02-08 13:10:00,73.42,73.42,73.39,73.42,45388.95447986357,28.3941,28.3941,28.3825,28.3941,45388.9545
2005-02-08 13:15:00,73.42,73.47,73.41,73.46,11675.193493375313,28.3941,28.4134,28.3902,28.4095,11675.1935
2005-02-08 13:20:00,73.46,73.49,73.46,73.47,10363.373999737636,28.4095,28.4211,28.4095,28.4134,10363.374
2005-02-08 13:25:00,73.48,73.51,73.48,73.49,8264.462809917355,28.4173,28.4289,28.4173,28.4211,8264.4628
2005-02-08 13:30:00,73.49,73.49,73.46,73.46,8264.462809917355,28.4211,28.4211,28.4095,28.4095,8264.4628
2005-02-08 13:35:00,73.46,73.53,73.45,73.52,15873.015873015873,28.4095,28.4366,28.4057,28.4328,15873.0159
2005-02-08 13:40:00,73.51,73.52,73.45,73.48,31352.485897940445,28.4289,28.4328,28.4057,28.4173,31352.4859
2005-02-08 13:45:00,73.48,73.48,73.31,73.36,67033.97612488522,28.4173,28.4173,28.3515,28.3709,67033.9761
2005-02-08 13:50:00,73.37,73.46,73.37,73.43,20857.92994883904,28.3747,28.4095,28.3747,28.3979,20857.9299
2005-02-08 13:55:00,73.43,73.46,73.42,73.42,8658.008658008659,28.3979,28.4095,28.3941,28.3941,8658.0087
2005-02-08 14:00:00,73.42,73.45,73.42,73.42,13380.55883510429,28.3941,28.4057,28.3941,28.3941,13380.5588
2005-02-08 14:05:00,73.42,73.42,73.37,73.42,10888.101797192709,28.3941,28.3941,28.3747,28.3941,10888.1018
2005-02-08 14:10:00,73.42,73.52,73.42,73.51,18890.200708382526,28.3941,28.4328,28.3941,28.4289,18890.2007
2005-02-08 14:15:00,73.51,73.55,73.5,73.55,36206.218024399845,28.4289,28.4444,28.425,28.4444,36206.218
2005-02-08 14:20:00,73.55,73.55,73.51,73.55,24662.2064803883,28.4444,28.4444,28.4289,28.4444,24662.2065
2005-02-08 14:25:00,73.55,73.61,73.53,73.54,42765.31549258822,28.4444,28.4676,28.4366,28.4405,42765.3155
2005-02-08 14:30:00,73.54,73.57,73.52,73.56,29515.9386068477,28.4405,28.4521,28.4328,28.4482,29515.9386
2005-02-08 14:35:00,73.58,73.62,73.56,73.62,17316.017316017318,28.456,28.4714,28.4482,28.4714,17316.0173
2005-02-08 14:40:00,73.63,73.63,73.56,73.56,46963.13787222879,28.4753,28.4753,28.4482,28.4482,46963.1379
2005-02-08 14:45:00,73.57,73.57,73.48,73.5,24137.47868293323,28.4521,28.4521,28.4173,28.425,24137.4787
2005-02-08 14:50:00,73.5,73.67,73.5,73.63,32008.395644759283,28.425,28.4908,28.425,28.4753,32008.3956
2005-02-08 14:55:00,73.63,73.71,73.61,73.7,24531.024531024534,28.4753,28.5062,28.4676,28.5024,24531.0245
2005-02-08 15:00:00,73.69,73.71,73.62,73.65,36206.218024399845,28.4985,28.5062,28.4714,28.483,36206.218
2005-02-08 15:05:00,73.63,73.65,73.55,73.64,42109.405745769385,28.4753,28.483,28.4444,28.4792,42109.4057
2005-02-08 15:10:00,73.65,73.74,73.65,73.68,31221.30394857668,28.483,28.5178,28.483,28.4946,31221.3039
2005-02-08 15:15:00,73.72,73.72,73.64,73.65,21251.475796930343,28.5101,28.5101,28.4792,28.483,21251.4758
2005-02-08 15:20:00,73.65,73.67,73.64,73.66,25974.02597402597,28.483,28.4908,28.4792,28.4869,25974.026
2005-02-08 15:25:00,73.66,73.76,73.66,73.72,59294.24111242293,28.4869,28.5256,28.4869,28.5101,59294.2411
2005-02-08 15:30:00,73.72,73.73,73.55,73.7,178276.2691853601,28.5101,28.514,28.4444,28.5024,178276.2692
2005-02-08 15:35:00,73.68,73.74,73.67,73.72,52210.41584677949,28.4946,28.5178,28.4908,28.5101,52210.4158
2005-02-08 15:40:00,73.73,73.8,73.71,73.8,69919.9790108881,28.514,28.541,28.5062,28.541,69919.979
2005-02-08 15:45:00,73.79,73.81,73.71,73.77,124098.1240981241,28.5372,28.5449,28.5062,28.5294,124098.1241
2005-02-08 15:50:00,73.75,73.79,73.73,73.77,46569.59202413748,28.5217,28.5372,28.514,28.5294,46569.592
2005-02-08 15:55:00,73.76,73.78,73.74,73.74,48274.95736586646,28.5256,28.5333,28.5178,28.5178,48274.9574
2005-02-09 09:30:00,73.6,73.61,73.52,73.6,77922.07792207792,28.4637,28.4676,28.4328,28.4637,77922.0779
2005-02-09 09:35:00,73.58,73.67,73.37,73.46,43683.589138134594,28.456,28.4908,28.3747,28.4095,43683.5891
2005-02-09 09:40:00,73.45,73.49,73.33,73.37,75691.98478289388,28.4057,28.4211,28.3593,28.3747,75691.9848
2005-02-09 09:45:00,73.39,73.49,73.38,73.49,42371.76964449692,28.3825,28.4211,28.3786,28.4211,42371.7696
2005-02-09 09:50:00,73.49,73.55,73.38,73.52,64935.06493506494,28.4211,28.4444,28.3786,28.4328,64935.0649
2005-02-09 09:55:00,73.55,73.57,73.49,73.55,63492.06349206349,28.4444,28.4521,28.4211,28.4444,63492.0635
2005-02-09 10:00:00,73.55,73.55,73.36,73.38,50373.86855568674,28.4444,28.4444,28.3709,28.3786,50373.8686
2005-02-09 10:05:00,73.38,73.49,73.38,73.45,76610.25842844025,28.3786,28.4211,28.3786,28.4057,76610.2584
2005-02-09 10:10:00,73.44,73.45,73.19,73.19,89990.81726354454,28.4018,28.4057,28.3051,28.3051,89990.8173
2005-02-09 10:15:00,73.23,73.26,73.14,73.18,92089.72845336482,28.3206,28.3322,28.2858,28.3013,92089.7285
2005-02-09 10:20:00,73.17,73.18,73.04,73.1,102321.92050373869,28.2974,28.3013,28.2471,28.2703,102321.9205
2005-02-09 10:25:00,73.11,73.14,72.95,72.96,53915.78118850847,28.2742,28.2858,28.2123,28.2162,53915.7812
2005-02-09 10:30:00,72.96,73.49,72.95,73.49,181293.4540207268,28.2162,28.4211,28.2123,28.4211,181293.454
2005-02-09 10:35:00,73.52,73.85,73.51,73.79,141938.8692115965,28.4328,28.5604,28.4289,28.5372,141938.8692
2005-02-09 10:40:00,73.72,73.83,73.54,73.68,95369.277187459,28.5101,28.5526,28.4405,28.4946,95369.2772
2005-02-09 10:45:00,73.71,74.05,73.71,74.05,72281.25409943592,28.5062,28.6377,28.5062,28.6377,72281.2541
2005-02-09 10:50:00,74.04,74.1,73.96,74.04,61655.51620097075,28.6339,28.6571,28.6029,28.6339,61655.5162
2005-02-09 10:55:00,74.03,74.09,73.94,74.04,50636.23245441428,28.63,28.6532,28.5952,28.6339,50636.2325
2005-02-09 11:00:00,74.05,74.13,74.04,74.1,56408.23822642005,28.6377,28.6687,28.6339,28.6571,56408.2382
2005-02-09 11:05:00,74.1,74.13,73.94,73.99,56408.23822642005,28.6571,28.6687,28.5952,28.6145,56408.2382
2005-02-09 11:10:00,74.0,74.07,73.94,74.02,48799.68516332153,28.6184,28.6455,28.5952,28.6261,48799.6852
2005-02-09 11:15:00,74.01,74.13,74.0,74.07,33976.124885215795,28.6223,28.6687,28.6184,28.6455,33976.1249
2005-02-09 11:20:00,74.07,74.12,74.04,74.1,29778.30250557524,28.6455,28.6648,28.6339,28.6571,29778.3025
2005-02-09 11:25:00,74.12,74.19,74.07,74.15,36075.03607503608,28.6648,28.6919,28.6455,28.6764,36075.0361
2005-02-09 11:30:00,74.13,74.21,74.13,74.18,24399.842581660763,28.6687,28.6996,28.6687,28.688,24399.8426
2005-02-09 11:35:00,74.18,74.22,74.14,74.19,21645.021645021647,28.688,28.7035,28.6725,28.6919,21645.0216
2005-02-09 11:40:00,74.19,74.21,74.08,74.1,41715.85989767808,28.6919,28.6996,28.6493,28.6571,41715.8599
2005-02-09 11:45:00,74.1,74.13,73.98,74.0,31221.30394857668,28.6571,28.6687,28.6107,28.6184,31221.3039
2005-02-09 11:50:00,74.0,74.03,73.79,73.79,35025.58048012594,28.6184,28.63,28.5372,28.5372,35025.5805
2005-02-09 11:55:00,73.8,73.81,73.74,73.77,36075.03607503608,28.541,28.5449,28.5178,28.5294,36075.0361
2005-02-09 12:00:00,73.77,73.9,73.74,73.89,64410.337137609866,28.5294,28.5797,28.5178,28.5758,64410.3371
2005-02-09 12:05:00,73.91,73.94,73.84,73.87,27417.027417027417,28.5836,28.5952,28.5565,28.5681,27417.0274
2005-02-09 12:10:00,73.87,73.93,73.86,73.89,14954.7422274695,28.5681,28.5913,28.5642,28.5758,14954.7422
2005-02-09 12:15:00,73.91,73.96,73.9,73.96,12068.739341466617,28.5836,28.6029,28.5797,28.6029,12068.7393
2005-02-09 12:20:00,73.96,73.97,73.88,73.91,15479.47002492457,28.6029,28.6068,28.572,28.5836,15479.47
2005-02-09 12:25:00,73.9,73.94,73.9,73.94,16004.19782237964,28.5797,28.5952,28.5797,28.5952,16004.1978
2005-02-09 12:30:00,73.94,73.96,73.83,73.83,13774.104683195592,28.5952,28.6029,28.5526,28.5526,13774.1047
2005-02-09 12:35:00,73.81,73.82,73.62,73.62,51160.96025186934,28.5449,28.5488,28.4714,28.4714,51160.9603
2005-02-09 12:40:00,73.63,73.74,73.62,73.74,31746.031746031746,28.4753,28.5178,28.4714,28.5178,31746.0317
2005-02-09 12:45:00,73.75,73.75,73.68,73.71,12987.012987012988,28.5217,28.5217,28.4946,28.5062,12987.013
2005-02-09 12:50:00,73.72,73.85,73.69,73.82,25186.93427784337,28.5101,28.5604,28.4985,28.5488,25186.9343
2005-02-09 12:55:00,73.81,73.87,73.81,73.86,15217.106126197035,28.5449,28.5681,28.5449,28.5642,15217.1061
2005-02-09 13:00:00,73.87,74.01,73.84,73.98,40797.58625213171,28.5681,28.6223,28.5565,28.6107,40797.5863
2005-02-09 13:05:00,74.0,74.08,73.9,73.96,34369.670733307095,28.6184,28.6493,28.5797,28.6029,34369.6707
2005-02-09 13:10:00,73.96,73.98,73.91,73.91,21645.021645021647,28.6029,28.6107,28.5836,28.5836,21645.0216
2005-02-09 13:15:00,73.91,73.91,73.84,73.87,18890.200708382526,28.5836,28.5836,28.5565,28.5681,18890.2007
2005-02-09 13:20:00,73.87,73.9,73.85,73.88,26236.38987275351,28.5681,28.5797,28.5604,28.572,26236.3899
2005-02-09 13:25:00,73.88,73.9,73.78,73.78,23350.386986750626,28.572,28.5797,28.5333,28.5333,23350.387
2005-02-09 13:30:00,73.78,73.85,73.77,73.78,29122.3927587564,28.5333,28.5604,28.5294,28.5333,29122.3928
2005-02-09 13:35:00,73.78,73.84,73.74,73.74,16004.19782237964,28.5333,28.5565,28.5178,28.5178,16004.1978
2005-02-09 13:40:00,73.74,73.76,73.7,73.71,18103.10901219992,28.5178,28.5256,28.5024,28.5062,18103.109
2005-02-09 13:45:00,73.68,73.74,73.68,73.72,12199.921290830382,28.4946,28.5178,28.4946,28.5101,12199.9213
2005-02-09 13:50:00,73.73,73.84,73.71,73.81,19546.110455201364,28.514,28.5565,28.5062,28.5449,19546.1105
2005-02-09 13:55:00,73.81,73.82,73.71,73.74,10888.101797192709,28.5449,28.5488,28.5062,28.5178,10888.1018
2005-02-09 14:00:00,73.78,73.78,73.62,73.64,24268.660632297,28.5333,28.5333,28.4714,28.4792,24268.6606
2005-02-09 14:05:00,73.6,73.64,73.5,73.52,47094.31982159255,28.4637,28.4792,28.425,28.4328,47094.3198
2005-02-09 14:10:00,73.52,73.7,73.52,73.65,27154.663518299883,28.4328,28.5024,28.4328,28.483,27154.6635
2005-02-09 14:15:00,73.64,73.69,73.59,73.62,19677.29240456513,28.4792,28.4985,28.4598,28.4714,19677.2924
2005-02-09 14:20:00,73.62,73.74,73.59,73.74,24399.842581660763,28.4714,28.5178,28.4598,28.5178,24399.8426
2005-02-09 14:25:00,73.74,73.84,73.73,73.82,73855.43749180113,28.5178,28.5565,28.514,28.5488,73855.4375
2005-02-09 14:30:00,73.83,73.83,73.79,73.81,28860.028860028862,28.5526,28.5526,28.5372,28.5449,28860.0289
2005-02-09 14:35:00,73.81,73.9,73.8,73.89,17447.199265381085,28.5449,28.5797,28.541,28.5758,17447.1993
2005-02-09 14:40:00,73.88,73.94,73.84,73.93,26367.57182211728,28.572,28.5952,28.5565,28.5913,26367.5718
2005-02-09 14:45:00,73.92,73.93,73.88,73.88,11412.829594647776,28.5874,28.5913,28.572,28.572,11412.8296
2005-02-09 14:50:00,73.87,73.87,73.53,73.85,30303.030303030304,28.5681,28.5681,28.4366,28.5604,30303.0303
2005-02-09 14:55:00,73.84,73.89,73.83,73.87,11544.011544011544,28.5565,28.5758,28.5526,28.5681,11544.0115
2005-02-09 15:00:00,73.87,73.94,73.86,73.87,20726.747999475272,28.5681,28.5952,28.5642,28.5681,20726.748
2005-02-09 15:05:00,73.87,73.9,73.8,73.82,34763.2165813984,28.5681,28.5797,28.541,28.5488,34763.2166
2005-02-09 15:10:00,73.82,73.86,73.79,73.82,30171.848353666537,28.5488,28.5642,28.5372,28.5488,30171.8484
2005-02-09 15:15:00,73.82,73.84,73.8,73.81,17971.927062836156,28.5488,28.5565,28.541,28.5449,17971.9271
2005-02-09 15:20:00,73.81,73.89,73.8,73.86,31614.84979666798,28.5449,28.5758,28.541,28.5642,31614.8498
2005-02-09 15:25:00,73.86,73.88,73.85,73.87,17840.745113472385,28.5642,28.572,28.5604,28.5681,17840.7451
2005-02-09 15:30:00,73.87,73.94,73.87,73.93,33057.85123966942,28.5681,28.5952,28.5681,28.5913,33057.8512
2005-02-09 15:35:00,73.93,73.94,73.84,73.85,25580.48012593467,28.5913,28.5952,28.5565,28.5604,25580.4801
2005-02-09 15:40:00,73.84,73.84,73.77,73.78,33320.21513839696,28.5565,28.5565,28.5294,28.5333,33320.2151
2005-02-09 15:45:00,73.78,73.84,73.77,73.81,49062.04906204907,28.5333,28.5565,28.5294,28.5449,49062.0491
2005-02-09 15:50:00,73.81,73.81,73.78,73.81,52341.59779614325,28.5449,28.5449,28.5333,28.5449,52341.5978
2005-02-09 15:55:00,73.81,73.84,73.79,73.84,83694.0836940837,28.5449,28.5565,28.5372,28.5565,83694.0837
2005-02-10 09:30:00,74.1,74.23,74.1,74.23,103502.5580480126,28.6571,28.7073,28.6571,28.7073,103502.558
2005-02-10 09:35:00,74.21,74.32,74.14,74.25,57457.69382133018,28.6996,28.7421,28.6725,28.7151,57457.6938
2005-02-10 09:40:00,74.22,74.31,74.12,74.29,77266.16817525908,28.7035,28.7383,28.6648,28.7305,77266.1682
2005-02-10 09:45:00,74.29,74.37,74.26,74.26,50242.68660632297,28.7305,28.7615,28.7189,28.7189,50242.6866
2005-02-10 09:50:00,74.25,74.29,74.19,74.19,52603.961694870784,28.7151,28.7305,28.6919,28.6919,52603.9617
2005-02-10 09:55:00,74.19,74.2,73.98,74.1,74773.7111373475,28.6919,28.6957,28.6107,28.6571,74773.7111
2005-02-10 10:00:00,74.13,74.4,74.13,74.38,46044.86422668241,28.6687,28.7731,28.6687,28.7653,46044.8642
2005-02-10 10:05:00,74.42,74.51,74.34,74.48,64935.06493506494,28.7808,28.8156,28.7499,28.804,64935.0649
2005-02-10 10:10:00,74.48,74.61,74.48,74.57,49586.77685950413,28.804,28.8543,28.804,28.8388,49586.7769
2005-02-10 10:15:00,74.58,74.71,74.57,74.68,63885.6093401548,28.8427,28.893,28.8388,28.8814,63885.6093
2005-02-10 10:20:00,74.69,74.71,74.61,74.67,47750.229568411385,28.8852,28.893,28.8543,28.8775,47750.2296
2005-02-10 10:25:00,74.65,74.69,74.58,74.59,23743.93283484193,28.8698,28.8852,28.8427,28.8466,23743.9328
2005-02-10 10:30:00,74.61,74.75,74.6,74.68,51292.14220123311,28.8543,28.9084,28.8504,28.8814,51292.1422
2005-02-10 10:35:00,74.71,74.84,74.69,74.79,55227.60068214614,28.893,28.9432,28.8852,28.9239,55227.6007
2005-02-10 10:40:00,74.78,74.9,74.75,74.9,47881.41151777516,28.92,28.9664,28.9084,28.9664,47881.4115
2005-02-10 10:45:00,74.87,75.03,74.87,74.98,58244.78551751279,28.9548,29.0167,28.9548,28.9974,58244.7855
2005-02-10 10:50:00,75.0,75.04,74.95,75.01,38042.76531549259,29.0051,29.0206,28.9858,29.009,38042.7653
2005-02-10 10:55:00,75.01,75.04,74.96,75.0,52997.50754296209,29.009,29.0206,28.9897,29.0051,52997.5075
2005-02-10 11:00:00,75.0,75.01,74.83,74.86,64672.7010363374,29.0051,29.009,28.9394,28.951,64672.701
2005-02-10 11:05:00,74.87,74.97,74.86,74.94,49980.32270759544,28.9548,28.9935,28.951,28.9819,49980.3227
2005-02-10 11:10:00,74.97,74.97,74.9,74.93,43421.22523940706,28.9935,28.9935,28.9664,28.978,43421.2252
2005-02-10 11:15:00,74.93,74.95,74.87,74.93,35419.12632821724,28.978,28.9858,28.9548,28.978,35419.1263
2005-02-10 11:20:00,74.93,75.05,74.9,75.03,39354.58480913026,28.978,29.0245,28.9664,29.0167,39354.5848
2005-02-10 11:25:00,75.03,75.16,75.03,75.15,39223.402859766495,29.0167,29.067,29.0167,29.0631,39223.4029
2005-02-10 11:30:00,75.16,75.17,75.03,75.05,31352.485897940445,29.067,29.0709,29.0167,29.0245,31352.4859
2005-02-10 11:35:00,75.05,75.07,74.96,74.96,30171.848353666537,29.0245,29.0322,28.9897,28.9897,30171.8484
2005-02-10 11:40:00,74.96,74.98,74.93,74.93,24924.57037911584,28.9897,28.9974,28.978,28.978,24924.5704
2005-02-10 11:45:00,74.93,75.02,74.93,74.98,37911.58336612882,28.978,29.0129,28.978,28.9974,37911.5834
2005-02-10 11:50:00,74.98,75.03,74.95,75.02,42109.405745769385,28.9974,29.0167,28.9858,29.0129,42109.4057
2005-02-10 11:55:00,74.99,75.01,74.96,74.99,34894.39853076217,29.0013,29.009,28.9897,29.0013,34894.3985
2005-02-10 12:00:00,74.98,75.0,74.94,74.99,29253.574708120163,28.9974,29.0051,28.9819,29.0013,29253.5747
2005-02-10 12:05:00,74.97,75.0,74.9,74.96,36337.39997376361,28.9935,29.0051,28.9664,28.9897,36337.4
2005-02-10 12:10:00,74.95,75.0,74.92,74.96,20333.20215138397,28.9858,29.0051,28.9742,28.9897,20333.2022
2005-02-10 12:15:00,74.96,74.97,74.96,74.96,7870.916961826053,28.9897,28.9935,28.9897,28.9897,7870.917
2005-02-10 12:20:00,74.97,74.98,74.96,74.98,17316.017316017318,28.9935,28.9974,28.9897,28.9974,17316.0173
2005-02-10 12:25:00,74.98,75.03,74.97,75.03,14167.650531286896,28.9974,29.0167,28.9935,29.0167,14167.6505
2005-02-10 12:30:00,75.03,75.05,75.01,75.05,10888.101797192709,29.0167,29.0245,29.009,29.0245,10888.1018
2005-02-10 12:35:00,75.05,75.05,75.03,75.04,21251.475796930343,29.0245,29.0245,29.0167,29.0206,21251.4758
2005-02-10 12:40:00,75.06,75.16,75.06,75.16,40928.76820149548,29.0283,29.067,29.0283,29.067,40928.7682
2005-02-10 12:45:00,75.16,75.17,75.12,75.13,20333.20215138397,29.067,29.0709,29.0515,29.0554,20333.2022
2005-02-10 12:50:00,75.12,75.16,75.1,75.14,18496.654860291223,29.0515,29.067,29.0438,29.0593,18496.6549
2005-02-10 12:55:00,75.14,75.16,75.11,75.15,17053.65341728978,29.0593,29.067,29.0477,29.0631,17053.6534
2005-02-10 13:00:00,75.16,75.22,75.15,75.22,10232.19205037387,29.067,29.0902,29.0631,29.0902,10232.1921
2005-02-10 13:05:00,75.22,75.23,75.12,75.16,34369.670733307095,29.0902,29.0941,29.0515,29.067,34369.6707
2005-02-10 13:10:00,75.16,75.25,75.16,75.25,19152.564607110064,29.067,29.1018,29.067,29.1018,19152.5646
2005-02-10 13:15:00,75.25,75.38,75.25,75.38,40272.85845467664,29.1018,29.1521,29.1018,29.1521,40272.8585
2005-02-10 13:20:00,75.39,75.52,75.38,75.51,58113.60356814903,29.1559,29.2062,29.1521,29.2024,58113.6036
2005-02-10 13:25:00,75.51,75.6,75.48,75.6,57851.23966942149,29.2024,29.2372,29.1908,29.2372,57851.2397
2005-02-10 13:30:00,75.6,75.62,75.37,75.49,74773.7111373475,29.2372,29.2449,29.1482,29.1946,74773.7111
2005-02-10 13:35:00,75.5,75.52,75.47,75.51,35156.7624294897,29.1985,29.2062,29.1869,29.2024,35156.7624
2005-02-10 13:40:00,75.52,75.56,75.5,75.5,20333.20215138397,29.2062,29.2217,29.1985,29.1985,20333.2022
2005-02-10 13:45:00,75.5,75.58,75.5,75.54,24006.296733569463,29.1985,29.2294,29.1985,29.214,24006.2967
2005-02-10 13:50:00,75.52,75.7,75.49,75.67,70969.43460579825,29.2062,29.2758,29.1946,29.2642,70969.4346
2005-02-10 13:55:00,75.66,75.85,75.65,75.77,82775.81004853733,29.2604,29.3338,29.2565,29.3029,82775.81
2005-02-10 14:00:00,75.76,75.8,75.64,75.65,36206.218024399845,29.299,29.3145,29.2526,29.2565,36206.218
2005-02-10 14:05:00,75.64,75.67,75.62,75.64,62704.97179588089,29.2526,29.2642,29.2449,29.2526,62704.9718
2005-02-10 14:10:00,75.64,75.66,75.61,75.64,21382.65774629411,29.2526,29.2604,29.241,29.2526,21382.6577
2005-02-10 14:15:00,75.64,75.66,75.61,75.63,19283.74655647383,29.2526,29.2604,29.241,29.2488,19283.7466
2005-02-10 14:20:00,75.73,75.74,75.68,75.72,24531.024531024534,29.2874,29.2913,29.2681,29.2836,24531.0245
2005-02-10 14:25:00,75.73,75.75,75.71,75.73,17840.745113472385,29.2874,29.2952,29.2797,29.2874,17840.7451
2005-02-10 14:30:00,75.73,75.73,75.57,75.59,36993.30972058245,29.2874,29.2874,29.2256,29.2333,36993.3097
2005-02-10 14:35:00,75.6,75.64,75.47,75.47,39748.13065722157,29.2372,29.2526,29.1869,29.1869,39748.1307
2005-02-10 14:40:00,75.49,75.51,75.4,75.42,62049.06204906205,29.1946,29.2024,29.1598,29.1675,62049.062
2005-02-10 14:45:00,75.41,75.58,75.41,75.57,46438.41007477371,29.1637,29.2294,29.1637,29.2256,46438.4101
2005-02-10 14:50:00,75.56,75.68,75.48,75.55,49849.14075823167,29.2217,29.2681,29.1908,29.2178,49849.1408
2005-02-10 14:55:00,75.55,75.62,75.54,75.6,16528.92561983471,29.2178,29.2449,29.214,29.2372,16528.9256
2005-02-10 15:00:00,75.6,75.64,75.56,75.64,26236.38987275351,29.2372,29.2526,29.2217,29.2526,26236.3899
2005-02-10 15:05:00,75.64,75.66,75.59,75.62,57457.69382133018,29.2526,29.2604,29.2333,29.2449,57457.6938
2005-02-10 15:10:00,75.61,75.7,75.61,75.7,60606.06060606061,29.241,29.2758,29.241,29.2758,60606.0606
2005-02-10 15:15:00,75.69,75.73,75.63,75.73,35681.49022694477,29.272,29.2874,29.2488,29.2874,35681.4902
2005-02-10 15:20:00,75.74,75.83,75.71,75.73,34500.85268267086,29.2913,29.3261,29.2797,29.2874,34500.8527
2005-02-10 15:25:00,75.74,75.83,75.72,75.82,46044.86422668241,29.2913,29.3261,29.2836,29.3222,46044.8642
2005-02-10 15:30:00,75.81,75.82,75.75,75.81,47225.50177095632,29.3184,29.3222,29.2952,29.3184,47225.5018
2005-02-10 15:35:00,75.81,75.82,75.64,75.64,43421.22523940706,29.3184,29.3222,29.2526,29.2526,43421.2252
2005-02-10 15:40:00,75.64,75.68,75.59,75.68,46044.86422668241,29.2526,29.2681,29.2333,29.2681,46044.8642
2005-02-10 15:45:00,75.68,75.74,75.67,75.71,34369.670733307095,29.2681,29.2913,29.2642,29.2797,34369.6707
2005-02-10 15:50:00,75.72,75.91,75.72,75.91,79233.8974157156,29.2836,29.357,29.2836,29.357,79233.8974
2005-02-10 15:55:00,75.89,75.96,75.76,75.8,96287.5508330054,29.3493,29.3764,29.299,29.3145,96287.5508
2005-02-11 09:30:00,75.35,75.38,75.25,75.28,130657.22156631248,29.2876,29.2993,29.2487,29.2604,130657.2216
2005-02-11 09:35:00,75.26,75.29,75.16,75.16,59163.059163059166,29.2526,29.2643,29.2137,29.2137,59163.0592
2005-02-11 09:40:00,75.14,75.38,75.1,75.35,105601.46923783288,29.206,29.2993,29.1904,29.2876,105601.4692
2005-02-11 09:45:00,75.42,75.44,75.17,75.18,67558.70392234028,29.3148,29.3226,29.2176,29.2215,67558.7039
2005-02-11 09:50:00,75.17,75.27,75.16,75.23,73199.52774498229,29.2176,29.2565,29.2137,29.2409,73199.5277
2005-02-11 09:55:00,75.23,75.32,75.16,75.16,65984.52052997508,29.2409,29.2759,29.2137,29.2137,65984.5205
2005-02-11 10:00:00,75.16,75.16,75.05,75.05,58375.96746687656,29.2137,29.2137,29.171,29.171,58375.9675
2005-02-11 10:05:00,75.0,75.05,74.91,74.93,71231.79850452578,29.1516,29.171,29.1166,29.1243,71231.7985
2005-02-11 10:10:00,74.92,75.04,74.91,75.01,61655.51620097075,29.1205,29.1671,29.1166,29.1554,61655.5162
2005-02-11 10:15:00,75.01,75.2,75.0,75.15,67165.15807424899,29.1554,29.2293,29.1516,29.2099,67165.1581
2005-02-11 10:20:00,75.14,75.16,75.06,75.1,122786.30460448645,29.206,29.2137,29.1749,29.1904,122786.3046
2005-02-11 10:25:00,75.1,75.23,75.09,75.19,40666.40430276794,29.1904,29.2409,29.1865,29.2254,40666.4043
2005-02-11 10:30:00,75.22,75.34,75.18,75.34,38173.94726485636,29.2371,29.2837,29.2215,29.2837,38173.9473
2005-02-11 10:35:00,75.34,75.63,75.32,75.62,74642.52918798373,29.2837,29.3964,29.2759,29.3925,74642.5292
2005-02-11 10:40:00,75.62,75.7,75.51,75.7,68476.97756788666,29.3925,29.4236,29.3498,29.4236,68476.9776
2005-02-11 10:45:00,75.7,75.75,75.6,75.61,93532.72989636626,29.4236,29.4431,29.3848,29.3887,93532.7299
2005-02-11 10:50:00,75.6,75.61,75.47,75.57,81988.71835235471,29.3848,29.3887,29.3342,29.3731,81988.7184
2005-02-11 10:55:00,75.57,75.61,75.54,75.55,46176.04617604618,29.3731,29.3887,29.3614,29.3653,46176.0462
2005-02-11 11:00:00,75.56,75.85,75.55,75.82,60474.87865669684,29.3692,29.4819,29.3653,29.4703,60474.8787
2005-02-11 11:05:00,75.81,75.91,75.79,75.82,104814.37754165028,29.4664,29.5053,29.4586,29.4703,104814.3775
2005-02-11 11:10:00,75.82,75.98,75.82,75.91,71756.52630198085,29.4703,29.5325,29.4703,29.5053,71756.5263
2005-02-11 11:15:00,75.92,75.96,75.89,75.94,48537.32126459399,29.5091,29.5247,29.4975,29.5169,48537.3213
2005-02-11 11:20:00,75.94,76.03,75.94,75.97,69001.70536534172,29.5169,29.5519,29.5169,29.5286,69001.7054
2005-02-11 11:25:00,75.95,76.21,75.95,76.19,67952.24977043159,29.5208,29.6219,29.5208,29.6141,67952.2498
2005-02-11 11:30:00,76.21,76.3,76.21,76.29,221041.58467794835,29.6219,29.6568,29.6219,29.653,221041.5847
2005-02-11 11:35:00,76.31,76.44,76.28,76.4,128164.76452840088,29.6607,29.7113,29.6491,29.6957,128164.7645
2005-02-11 11:40:00,76.41,76.41,76.31,76.33,65853.33858061131,29.6996,29.6996,29.6607,29.6685,65853.3386
2005-02-11 11:45:00,76.31,76.4,76.28,76.29,55489.96458087368,29.6607,29.6957,29.6491,29.653,55489.9646
2005-02-11 11:50:00,76.28,76.28,76.05,76.07,70969.43460579825,29.6491,29.6491,29.5597,29.5674,70969.4346
2005-02-11 11:55:00,76.05,76.14,75.99,76.03,85792.99488390397,29.5597,29.5947,29.5364,29.5519,85792.9949
2005-02-11 12:00:00,76.01,76.02,75.9,75.99,77003.80427653155,29.5441,29.548,29.5014,29.5364,77003.8043
2005-02-11 12:05:00,75.97,76.01,75.96,75.98,25842.84402466221,29.5286,29.5441,29.5247,29.5325,25842.844
2005-02-11 12:10:00,75.96,75.97,75.91,75.96,45126.59058113604,29.5247,29.5286,29.5053,29.5247,45126.5906
2005-02-11 12:15:00,75.96,75.99,75.82,75.83,28335.30106257379,29.5247,29.5364,29.4703,29.4742,28335.3011
2005-02-11 12:20:00,75.83,75.99,75.81,75.89,47356.683720320085,29.4742,29.5364,29.4664,29.4975,47356.6837
2005-02-11 12:25:00,75.89,76.06,75.88,75.91,43683.589138134594,29.4975,29.5636,29.4936,29.5053,43683.5891
2005-02-11 12:30:00,75.92,75.99,75.81,75.96,38961.03896103896,29.5091,29.5364,29.4664,29.5247,38961.039
2005-02-11 12:35:00,75.97,76.16,75.95,76.13,47225.50177095632,29.5286,29.6024,29.5208,29.5908,47225.5018
2005-02-11 12:40:00,76.13,76.13,76.03,76.03,20333.20215138397,29.5908,29.5908,29.5519,29.5519,20333.2022
2005-02-11 12:45:00,76.02,76.04,75.97,75.97,19808.4743539289,29.548,29.5558,29.5286,29.5286,19808.4744
2005-02-11 12:50:00,75.97,75.98,75.93,75.94,36862.12777121868,29.5286,29.5325,29.513,29.5169,36862.1278
2005-02-11 12:55:00,75.92,75.94,75.84,75.92,26761.11767020858,29.5091,29.5169,29.478,29.5091,26761.1177
2005-02-11 13:00:00,75.91,75.96,75.89,75.96,22956.84113865932,29.5053,29.5247,29.4975,29.5247,22956.8411
2005-02-11 13:05:00,75.96,75.99,75.8,75.96,34632.03463203464,29.5247,29.5364,29.4625,29.5247,34632.0346
2005-02-11 13:10:00,75.97,75.97,75.89,75.9,24006.296733569463,29.5286,29.5286,29.4975,29.5014,24006.2967
2005-02-11 13:15:00,75.9,75.96,75.85,75.9,39616.9487078578,29.5014,29.5247,29.4819,29.5014,39616.9487
2005-02-11 13:20:00,75.9,75.94,75.89,75.94,14167.650531286896,29.5014,29.5169,29.4975,29.5169,14167.6505
2005-02-11 13:25:00,75.95,76.0,75.93,75.99,28335.30106257379,29.5208,29.5402,29.513,29.5364,28335.3011
2005-02-11 13:30:00,75.99,76.03,75.95,75.99,24924.57037911584,29.5364,29.5519,29.5208,29.5364,24924.5704
2005-02-11 13:35:00,75.99,75.99,75.93,75.97,20857.92994883904,29.5364,29.5364,29.513,29.5286,20857.9299
2005-02-11 13:40:00,75.96,75.99,75.9,75.9,31877.21369539552,29.5247,29.5364,29.5014,29.5014,31877.2137
2005-02-11 13:45:00,75.91,75.91,75.86,75.87,16397.743670470943,29.5053,29.5053,29.4858,29.4897,16397.7437
2005-02-11 13:50:00,75.85,75.92,75.82,75.91,36075.03607503608,29.4819,29.5091,29.4703,29.5053,36075.0361
2005-02-11 13:55:00,75.9,75.98,75.87,75.89,23481.568936114392,29.5014,29.5325,29.4897,29.4975,23481.5689
2005-02-11 14:00:00,75.88,75.88,75.74,75.79,58900.69526433163,29.4936,29.4936,29.4392,29.4586,58900.6953
2005-02-11 14:05:00,75.79,75.87,75.79,75.87,35287.94437885347,29.4586,29.4897,29.4586,29.4897,35287.9444
2005-02-11 14:10:00,75.86,75.88,75.83,75.84,16791.289518562247,29.4858,29.4936,29.4742,29.478,16791.2895
2005-02-11 14:15:00,75.85,75.9,75.81,75.86,21251.475796930343,29.4819,29.5014,29.4664,29.4858,21251.4758
2005-02-11 14:20:00,75.84,75.84,75.77,75.78,22038.567493112947,29.478,29.478,29.4508,29.4547,22038.5675
2005-02-11 14:25:00,75.8,75.84,75.74,75.81,24268.660632297,29.4625,29.478,29.4392,29.4664,24268.6606
2005-02-11 14:30:00,75.8,75.83,75.76,75.8,18627.836809655,29.4625,29.4742,29.447,29.4625,18627.8368
2005-02-11 14:35:00,75.8,75.9,75.79,75.9,31614.84979666798,29.4625,29.5014,29.4586,29.5014,31614.8498
2005-02-11 14:40:00,75.9,75.94,75.87,75.94,32664.30539157812,29.5014,29.5169,29.4897,29.5169,32664.3054
2005-02-11 14:45:00,75.94,75.96,75.89,75.92,35943.85412567231,29.5169,29.5247,29.4975,29.5091,35943.8541
2005-02-11 14:50:00,75.92,75.93,75.89,75.93,32401.941492850587,29.5091,29.513,29.4975,29.513,32401.9415
2005-02-11 14:55:00,75.94,75.95,75.78,75.78,25318.11622720713,29.5169,29.5208,29.4547,29.4547,25318.1162
2005-02-11 15:00:00,75.77,75.78,75.63,75.63,44601.86278368097,29.4508,29.4547,29.3964,29.3964,44601.8628
2005-02-11 15:05:00,75.62,75.64,75.57,75.63,35025.58048012594,29.3925,29.4003,29.3731,29.3964,35025.5805
2005-02-11 15:10:00,75.62,75.69,75.61,75.66,27285.84546766365,29.3925,29.4197,29.3887,29.4081,27285.8455
2005-02-11 15:15:00,75.67,75.67,75.62,75.66,34238.48878394333,29.412,29.412,29.3925,29.4081,34238.4888
2005-02-11 15:20:00,75.66,75.75,75.64,75.7,82251.08225108225,29.4081,29.4431,29.4003,29.4236,82251.0823
2005-02-11 15:25:00,75.7,75.72,75.6,75.61,38961.03896103896,29.4236,29.4314,29.3848,29.3887,38961.039
2005-02-11 15:30:00,75.63,75.64,75.59,75.62,32533.12344221436,29.3964,29.4003,29.3809,29.3925,32533.1234
2005-02-11 15:35:00,75.62,75.63,75.6,75.61,31746.031746031746,29.3925,29.3964,29.3848,29.3887,31746.0317
2005-02-11 15:40:00,75.6,75.61,75.54,75.59,53522.23534041716,29.3848,29.3887,29.3614,29.3809,53522.2353
2005-02-11 15:45:00,75.59,75.63,75.59,75.61,34500.85268267086,29.3809,29.3964,29.3809,29.3887,34500.8527
2005-02-11 15:50:00,75.61,75.61,75.57,75.58,50111.5046569592,29.3887,29.3887,29.3731,29.377,50111.5047
2005-02-11 15:55:00,75.59,75.63,75.54,75.56,57457.69382133018,29.3809,29.3964,29.3614,29.3692,57457.6938
2005-02-14 09:30:00,75.92,76.99,75.92,76.1,141807.68726223274,29.5091,29.925,29.5091,29.5791,141807.6873
2005-02-14 09:35:00,76.12,76.34,76.08,76.2,103109.0121999213,29.5869,29.6724,29.5713,29.618,103109.0122
2005-02-14 09:40:00,76.2,76.46,76.18,76.36,154138.79050242688,29.618,29.719,29.6102,29.6802,154138.7905
2005-02-14 09:45:00,76.36,76.64,76.31,76.6,140233.5038698675,29.6802,29.789,29.6607,29.7735,140233.5039
2005-02-14 09:50:00,76.61,76.61,76.44,76.5,127246.49088285452,29.7773,29.7773,29.7113,29.7346,127246.4909
2005-02-14 09:55:00,76.48,76.6,76.48,76.55,119244.3919716647,29.7268,29.7735,29.7268,29.754,119244.392
2005-02-14 10:00:00,76.55,76.72,76.02,76.64,102190.73855437493,29.754,29.8201,29.548,29.789,102190.7386
2005-02-14 10:05:00,76.63,76.9,76.63,76.88,105339.10533910534,29.7851,29.8901,29.7851,29.8823,105339.1053
2005-02-14 10:10:00,76.87,76.91,76.82,76.82,92745.63820018366,29.8784,29.8939,29.859,29.859,92745.6382
2005-02-14 10:15:00,76.82,77.02,76.82,77.01,88547.8158205431,29.859,29.9367,29.859,29.9328,88547.8158
2005-02-14 10:20:00,77.01,77.21,76.92,76.98,92220.9104027286,29.9328,30.0106,29.8978,29.9212,92220.9104
2005-02-14 10:25:00,76.98,76.98,76.84,76.93,141938.8692115965,29.9212,29.9212,29.8667,29.9017,141938.8692
2005-02-14 10:30:00,76.94,76.98,76.9,76.98,49062.04906204907,29.9056,29.9212,29.8901,29.9212,49062.0491
2005-02-14 10:35:00,76.99,77.11,76.98,77.08,179719.27062836156,29.925,29.9717,29.9212,29.96,179719.2706
2005-02-14 10:40:00,77.05,77.15,77.05,77.1,75954.34868162141,29.9484,29.9872,29.9484,29.9678,75954.3487
2005-02-14 10:45:00,77.09,77.1,76.92,76.94,49717.9588088679,29.9639,29.9678,29.8978,29.9056,49717.9588
2005-02-14 10:50:00,76.94,77.05,76.92,76.97,71625.34435261709,29.9056,29.9484,29.8978,29.9173,71625.3444
2005-02-14 10:55:00,76.98,77.04,76.95,77.0,64541.51908697363,29.9212,29.9445,29.9095,29.9289,64541.5191
2005-02-14 11:00:00,77.0,77.02,76.82,76.83,54702.87288469107,29.9289,29.9367,29.859,29.8628,54702.8729
2005-02-14 11:05:00,76.82,76.99,76.81,76.97,98517.64397218944,29.859,29.925,29.8551,29.9173,98517.644
2005-02-14 11:10:00,76.99,77.18,76.98,77.16,68870.52341597796,29.925,29.9989,29.9212,29.9911,68870.5234
2005-02-14 11:15:00,77.17,77.37,77.12,77.34,80808.0808080808,29.995,30.0727,29.9756,30.0611,80808.0808
2005-02-14 11:20:00,77.33,77.46,77.32,77.36,64410.337137609866,30.0572,30.1077,30.0533,30.0689,64410.3371
2005-02-14 11:25:00,77.35,77.42,77.29,77.41,69788.79706152434,30.065,30.0922,30.0416,30.0883,69788.7971
2005-02-14 11:30:00,77.41,77.45,77.34,77.37,199790.108881018,30.0883,30.1038,30.0611,30.0727,199790.1089
2005-02-14 11:35:00,77.38,77.38,77.27,77.3,25580.48012593467,30.0766,30.0766,30.0339,30.0455,25580.4801
2005-02-14 11:40:00,77.3,77.32,77.26,77.3,40010.4945559491,30.0455,30.0533,30.03,30.0455,40010.4946
2005-02-14 11:45:00,77.28,77.32,77.2,77.32,44470.6808343172,30.0378,30.0533,30.0067,30.0533,44470.6808
2005-02-14 11:50:00,77.32,77.37,77.3,77.32,34632.03463203464,30.0533,30.0727,30.0455,30.0533,34632.0346
2005-02-14 11:55:00,77.31,77.34,77.24,77.34,30696.576151121608,30.0494,30.0611,30.0222,30.0611,30696.5762
2005-02-14 12:00:00,77.34,77.34,77.25,77.29,106519.74288337924,30.0611,30.0611,30.0261,30.0416,106519.7429
2005-02-14 12:05:00,77.29,77.3,77.17,77.26,103896.1038961039,30.0416,30.0455,29.995,30.03,103896.1039
2005-02-14 12:10:00,77.25,77.25,77.19,77.22,78709.16961826052,30.0261,30.0261,30.0028,30.0144,78709.1696
2005-02-14 12:15:00,77.22,77.26,77.18,77.24,39092.22091040273,30.0144,30.03,29.9989,30.0222,39092.2209
2005-02-14 12:20:00,77.21,77.24,77.14,77.15,38567.49311294766,30.0106,30.0222,29.9833,29.9872,38567.4931
2005-02-14 12:25:00,77.14,77.19,77.14,77.17,41322.31404958678,29.9833,30.0028,29.9833,29.995,41322.314
2005-02-14 12:30:00,77.16,77.21,77.14,77.19,41584.67794831431,29.9911,30.0106,29.9833,30.0028,41584.6779
2005-02-14 12:35:00,77.14,77.17,77.11,77.12,41715.85989767808,29.9833,29.995,29.9717,29.9756,41715.8599
2005-02-14 12:40:00,77.12,77.17,77.06,77.07,41978.22379640562,29.9756,29.995,29.9522,29.9561,41978.2238
2005-02-14 12:45:00,77.06,77.08,76.92,76.95,72281.25409943592,29.9522,29.96,29.8978,29.9095,72281.2541
2005-02-14 12:50:00,76.92,76.95,76.89,76.93,27548.209366391184,29.8978,29.9095,29.8862,29.9017,27548.2094
2005-02-14 12:55:00,76.92,77.0,76.88,76.98,52997.50754296209,29.8978,29.9289,29.8823,29.9212,52997.5075
2005-02-14 13:00:00,76.98,76.98,76.89,76.89,44208.31693558966,29.9212,29.9212,29.8862,29.8862,44208.3169
2005-02-14 13:05:00,76.89,76.94,76.87,76.94,61786.69815033452,29.8862,29.9056,29.8784,29.9056,61786.6982
2005-02-14 13:10:00,76.95,77.11,76.95,76.98,26236.38987275351,29.9095,29.9717,29.9095,29.9212,26236.3899
2005-02-14 13:15:00,76.98,77.01,76.94,76.96,15348.288075560804,29.9212,29.9328,29.9056,29.9134,15348.2881
2005-02-14 13:20:00,76.97,77.05,76.97,76.98,26761.11767020858,29.9173,29.9484,29.9173,29.9212,26761.1177
2005-02-14 13:25:00,76.96,76.98,76.89,76.98,17447.199265381085,29.9134,29.9212,29.8862,29.9212,17447.1993
2005-02-14 13:30:00,76.99,77.07,76.95,77.04,26105.207923389746,29.925,29.9561,29.9095,29.9445,26105.2079
2005-02-14 13:35:00,77.03,77.1,76.98,77.05,28860.028860028862,29.9406,29.9678,29.9212,29.9484,28860.0289
2005-02-14 13:40:00,77.05,77.09,76.99,76.99,24531.024531024534,29.9484,29.9639,29.925,29.925,24531.0245
2005-02-14 13:45:00,76.98,76.98,76.92,76.98,26367.57182211728,29.9212,29.9212,29.8978,29.9212,26367.5718
2005-02-14 13:50:00,76.98,77.01,76.88,76.92,38698.67506231143,29.9212,29.9328,29.8823,29.8978,38698.6751
2005-02-14 13:55:00,76.92,76.97,76.85,76.97,74248.98333989244,29.8978,29.9173,29.8706,29.9173,74248.9833
2005-02-14 14:00:00,76.92,76.96,76.85,76.95,44864.2266824085,29.8978,29.9134,29.8706,29.9095,44864.2267
2005-02-14 14:05:00,76.91,76.99,76.89,76.97,34763.2165813984,29.8939,29.925,29.8862,29.9173,34763.2166
2005-02-14 14:10:00,76.96,77.03,76.96,76.98,31352.485897940445,29.9134,29.9406,29.9134,29.9212,31352.4859
2005-02-14 14:15:00,76.98,76.99,76.95,76.98,31221.30394857668,29.9212,29.925,29.9095,29.9212,31221.3039
2005-02-14 14:20:00,76.98,77.0,76.89,76.9,41453.495998950544,29.9212,29.9289,29.8862,29.8901,41453.496
2005-02-14 14:25:00,76.91,76.91,76.82,76.9,32139.57759412305,29.8939,29.8939,29.859,29.8901,32139.5776
2005-02-14 14:30:00,76.91,76.99,76.9,76.98,49455.59491014037,29.8939,29.925,29.8901,29.9212,49455.5949
2005-02-14 14:35:00,76.98,76.98,76.92,76.95,24006.296733569463,29.9212,29.9212,29.8978,29.9095,24006.2967
2005-02-14 14:40:00,76.94,76.95,76.88,76.94,25318.11622720713,29.9056,29.9095,29.8823,29.9056,25318.1162
2005-02-14 14:45:00,76.95,77.03,76.92,77.03,72150.07215007216,29.9095,29.9406,29.8978,29.9406,72150.0722
2005-02-14 14:50:00,77.03,77.06,77.03,77.05,33844.94293585203,29.9406,29.9522,29.9406,29.9484,33844.9429
2005-02-14 14:55:00,77.05,77.07,77.02,77.06,42502.951593860686,29.9484,29.9561,29.9367,29.9522,42502.9516
2005-02-14 15:00:00,77.05,77.06,76.96,77.01,28204.119113210025,29.9484,29.9522,29.9134,29.9328,28204.1191
2005-02-14 15:05:00,77.03,77.04,76.92,76.93,31221.30394857668,29.9406,29.9445,29.8978,29.9017,31221.3039
2005-02-14 15:10:00,76.93,76.98,76.93,76.97,30696.576151121608,29.9017,29.9212,29.9017,29.9173,30696.5762
2005-02-14 15:15:00,76.96,76.97,76.89,76.95,58900.69526433163,29.9134,29.9173,29.8862,29.9095,58900.6953
2005-02-14 15:20:00,76.94,76.96,76.9,76.92,41059.95015085925,29.9056,29.9134,29.8901,29.8978,41059.9502
2005-02-14 15:25:00,76.94,76.94,76.88,76.89,46963.13787222879,29.9056,29.9056,29.8823,29.8862,46963.1379
2005-02-14 15:30:00,76.9,76.91,76.88,76.9,39354.58480913026,29.8901,29.8939,29.8823,29.8901,39354.5848
2005-02-14 15:35:00,76.9,76.91,76.86,76.88,45388.95447986357,29.8901,29.8939,29.8745,29.8823,45388.9545
2005-02-14 15:40:00,76.89,76.91,76.88,76.89,31090.121999212908,29.8862,29.8939,29.8823,29.8862,31090.122
2005-02-14 15:45:00,76.89,76.91,76.84,76.87,22694.477239931784,29.8862,29.8939,29.8667,29.8784,22694.4772
2005-02-14 15:50:00,76.86,76.87,76.77,76.79,63754.42739079103,29.8745,29.8784,29.8395,29.8473,63754.4274
2005-02-14 15:55:00,76.79,76.95,76.71,76.95,112422.9306047488,29.8473,29.9095,29.8162,29.9095,112422.9306
2005-02-15 09:30:00,76.95,76.95,76.72,76.72,68345.7956185229,29.9095,29.9095,29.8201,29.8201,68345.7956
2005-02-15 09:35:00,76.7,76.95,76.66,76.88,67165.15807424899,29.8123,29.9095,29.7968,29.8823,67165.1581
2005-02-15 09:40:00,76.9,76.92,76.77,76.86,36862.12777121868,29.8901,29.8978,29.8395,29.8745,36862.1278
2005-02-15 09:45:00,76.85,77.03,76.79,77.01,81070.44470680834,29.8706,29.9406,29.8473,29.9328,81070.4447
2005-02-15 09:50:00,77.07,77.24,76.95,77.24,54178.145087236,29.9561,30.0222,29.9095,30.0222,54178.1451
2005-02-15 09:55:00,77.25,77.33,77.14,77.15,77397.35012462286,30.0261,30.0572,29.9833,29.9872,77397.3501
2005-02-15 10:00:00,77.14,77.16,77.03,77.06,31090.121999212908,29.9833,29.9911,29.9406,29.9522,31090.122
2005-02-15 10:05:00,77.05,77.19,77.05,77.15,50898.59635314181,29.9484,30.0028,29.9484,29.9872,50898.5964
2005-02-15 10:10:00,77.15,77.16,76.97,76.98,34369.670733307095,29.9872,29.9911,29.9173,29.9212,34369.6707
2005-02-15 10:15:00,76.95,76.98,76.76,76.93,57982.42161878526,29.9095,29.9212,29.8356,29.9017,57982.4216
2005-02-15 10:20:00,76.9,76.93,76.82,76.85,44995.40863177227,29.8901,29.9017,29.859,29.8706,44995.4086
2005-02-15 10:25:00,76.86,76.92,76.79,76.87,53259.871441689625,29.8745,29.8978,29.8473,29.8784,53259.8714
2005-02-15 10:30:00,76.86,77.02,76.86,77.02,32270.759543486816,29.8745,29.9367,29.8745,29.9367,32270.7595
2005-02-15 10:35:00,77.02,77.13,76.92,76.95,53391.05339105339,29.9367,29.9795,29.8978,29.9095,53391.0534
2005-02-15 10:40:00,76.96,77.04,76.92,77.03,29122.3927587564,29.9134,29.9445,29.8978,29.9406,29122.3928
2005-02-15 10:45:00,77.04,77.05,77.01,77.02,37911.58336612882,29.9445,29.9484,29.9328,29.9367,37911.5834
2005-02-15 10:50:00,77.02,77.09,77.02,77.07,80545.71690935327,29.9367,29.9639,29.9367,29.9561,80545.7169
2005-02-15 10:55:00,77.07,77.11,77.06,77.07,43158.86134067953,29.9561,29.9717,29.9522,29.9561,43158.8613
2005-02-15 11:00:00,77.07,77.08,77.01,77.02,39485.76675849404,29.9561,29.96,29.9328,29.9367,39485.7668
2005-02-15 11:05:00,77.03,77.15,77.02,77.11,53915.78118850847,29.9406,29.9872,29.9367,29.9717,53915.7812
2005-02-15 11:10:00,77.11,77.17,77.03,77.08,45520.13642922734,29.9717,29.995,29.9406,29.96,45520.1364
2005-02-15 11:15:00,77.07,77.09,77.0,77.05,12724.649088285452,29.9561,29.9639,29.9289,29.9484,12724.6491
2005-02-15 11:20:00,77.05,77.05,77.0,77.02,30696.576151121608,29.9484,29.9484,29.9289,29.9367,30696.5762
2005-02-15 11:25:00,77.02,77.09,76.95,76.95,78840.3515676243,29.9367,29.9639,29.9095,29.9095,78840.3516
2005-02-15 11:30:00,76.95,76.95,76.76,76.8,21120.293847566576,29.9095,29.9095,29.8356,29.8512,21120.2938
2005-02-15 11:35:00,76.8,76.92,76.78,76.92,33976.124885215795,29.8512,29.8978,29.8434,29.8978,33976.1249
2005-02-15 11:40:00,76.92,77.01,76.92,76.97,36730.94582185491,29.8978,29.9328,29.8978,29.9173,36730.9458
2005-02-15 11:45:00,76.98,77.01,76.95,76.95,33320.21513839696,29.9212,29.9328,29.9095,29.9095,33320.2151
2005-02-15 11:50:00,76.95,76.97,76.9,76.97,28466.48301193756,29.9095,29.9173,29.8901,29.9173,28466.483
2005-02-15 11:55:00,76.97,77.01,76.95,77.01,44208.31693558966,29.9173,29.9328,29.9095,29.9328,44208.3169
2005-02-15 12:00:00,77.0,77.01,76.93,76.99,31090.121999212908,29.9289,29.9328,29.9017,29.925,31090.122
2005-02-15 12:05:00,76.99,77.06,76.98,77.03,28466.48301193756,29.925,29.9522,29.9212,29.9406,28466.483
2005-02-15 12:10:00,77.02,77.12,77.01,77.04,25842.84402466221,29.9367,29.9756,29.9328,29.9445,25842.844
2005-02-15 12:15:00,77.05,77.09,77.02,77.05,33320.21513839696,29.9484,29.9639,29.9367,29.9484,33320.2151
2005-02-15 12:20:00,77.05,77.06,76.95,76.95,22300.931391840484,29.9484,29.9522,29.9095,29.9095,22300.9314
2005-02-15 12:25:00,76.96,77.03,76.89,76.9,26105.207923389746,29.9134,29.9406,29.8862,29.8901,26105.2079
2005-02-15 12:30:00,76.9,76.92,76.88,76.91,14692.378328741966,29.8901,29.8978,29.8823,29.8939,14692.3783
2005-02-15 12:35:00,76.89,76.92,76.88,76.92,18627.836809655,29.8862,29.8978,29.8823,29.8978,18627.8368
2005-02-15 12:40:00,76.91,76.96,76.91,76.95,12855.83103764922,29.8939,29.9134,29.8939,29.9095,12855.831
2005-02-15 12:45:00,76.95,76.99,76.92,76.99,16004.19782237964,29.9095,29.925,29.8978,29.925,16004.1978
2005-02-15 12:50:00,76.99,77.03,76.98,77.02,20333.20215138397,29.925,29.9406,29.9212,29.9367,20333.2022
2005-02-15 12:55:00,77.02,77.03,76.98,76.98,20595.566050111505,29.9367,29.9406,29.9212,29.9212,20595.5661
2005-02-15 13:00:00,76.98,76.99,76.97,76.98,9051.55450609996,29.9212,29.925,29.9173,29.9212,9051.5545
2005-02-15 13:05:00,76.98,76.99,76.88,76.88,16004.19782237964,29.9212,29.925,29.8823,29.8823,16004.1978
2005-02-15 13:10:00,76.89,76.89,76.81,76.82,23743.93283484193,29.8862,29.8862,29.8551,29.859,23743.9328
2005-02-15 13:15:00,76.79,76.88,76.79,76.82,33713.76098648826,29.8473,29.8823,29.8473,29.859,33713.761
2005-02-15 13:20:00,76.83,76.89,76.82,76.88,18234.29096156369,29.8628,29.8862,29.859,29.8823,18234.291
2005-02-15 13:25:00,76.88,76.97,76.73,76.74,37911.58336612882,29.8823,29.9173,29.824,29.8279,37911.5834
2005-02-15 13:30:00,76.7,76.82,76.7,76.73,83956.44759281124,29.8123,29.859,29.8123,29.824,83956.4476
2005-02-15 13:35:00,76.73,76.76,76.63,76.7,35156.7624294897,29.824,29.8356,29.7851,29.8123,35156.7624
2005-02-15 13:40:00,76.72,76.79,76.69,76.78,14823.560278105731,29.8201,29.8473,29.8084,29.8434,14823.5603
2005-02-15 13:45:00,76.76,76.78,76.69,76.75,27417.027417027417,29.8356,29.8434,29.8084,29.8318,27417.0274
2005-02-15 13:50:00,76.75,76.76,76.71,76.71,25318.11622720713,29.8318,29.8356,29.8162,29.8162,25318.1162
2005-02-15 13:55:00,76.72,76.76,76.7,76.74,24531.024531024534,29.8201,29.8356,29.8123,29.8279,24531.0245
2005-02-15 14:00:00,76.73,76.74,76.54,76.54,48274.95736586646,29.824,29.8279,29.7501,29.7501,48274.9574
2005-02-15 14:05:00,76.54,77.03,76.54,76.59,29778.30250557524,29.7501,29.9406,29.7501,29.7696,29778.3025
2005-02-15 14:10:00,76.59,76.6,76.47,76.57,31483.66784730421,29.7696,29.7735,29.7229,29.7618,31483.6678
2005-02-15 14:15:00,76.56,76.57,76.37,76.55,48799.68516332153,29.7579,29.7618,29.6841,29.754,48799.6852
2005-02-15 14:20:00,76.56,76.79,76.55,76.72,66902.79417552146,29.7579,29.8473,29.754,29.8201,66902.7942
2005-02-15 14:25:00,76.72,76.81,76.65,76.8,71231.79850452578,29.8201,29.8551,29.7929,29.8512,71231.7985
2005-02-15 14:30:00,76.81,76.84,76.79,76.79,34107.30683457956,29.8551,29.8667,29.8473,29.8473,34107.3068
2005-02-15 14:35:00,76.79,76.86,76.79,76.81,48668.50321395776,29.8473,29.8745,29.8473,29.8551,48668.5032
2005-02-15 14:40:00,76.81,76.86,76.81,76.86,12987.012987012988,29.8551,29.8745,29.8551,29.8745,12987.013
2005-02-15 14:45:00,76.87,76.88,76.8,76.86,15348.288075560804,29.8784,29.8823,29.8512,29.8745,15348.2881
2005-02-15 14:50:00,76.87,76.91,76.87,76.89,8920.372556736193,29.8784,29.8939,29.8784,29.8862,8920.3726
2005-02-15 14:55:00,76.89,76.97,76.89,76.97,37911.58336612882,29.8862,29.9173,29.8862,29.9173,37911.5834
2005-02-15 15:00:00,76.98,76.98,76.93,76.95,35550.308277581,29.9212,29.9212,29.9017,29.9095,35550.3083
2005-02-15 15:05:00,76.95,77.14,76.94,77.14,48143.77541650269,29.9095,29.9833,29.9056,29.9833,48143.7754
2005-02-15 15:10:00,77.14,77.19,77.11,77.13,59163.059163059166,29.9833,30.0028,29.9717,29.9795,59163.0592
2005-02-15 15:15:00,77.14,77.17,77.13,77.14,26761.11767020858,29.9833,29.995,29.9795,29.9833,26761.1177
2005-02-15 15:20:00,77.15,77.21,77.15,77.18,25711.66207529844,29.9872,30.0106,29.9872,29.9989,25711.6621
2005-02-15 15:25:00,77.18,77.18,77.08,77.08,38436.31116358389,29.9989,29.9989,29.96,29.96,38436.3112
2005-02-15 15:30:00,77.08,77.18,77.08,77.18,35943.85412567231,29.96,29.9989,29.96,29.9989,35943.8541
2005-02-15 15:35:00,77.17,77.21,77.15,77.21,28335.30106257379,29.995,30.0106,29.9872,30.0106,28335.3011
2005-02-15 15:40:00,77.21,77.24,77.17,77.2,25449.298176570905,30.0106,30.0222,29.995,30.0067,25449.2982
2005-02-15 15:45:00,77.21,77.23,77.21,77.21,19152.564607110064,30.0106,30.0183,30.0106,30.0106,19152.5646
2005-02-15 15:50:00,77.21,77.24,77.19,77.24,36993.30972058245,30.0106,30.0222,30.0028,30.0222,36993.3097
2005-02-15 15:55:00,77.23,77.23,77.18,77.21,38305.12921422013,30.0183,30.0183,29.9989,30.0106,38305.1292
2005-02-16 09:30:00,77.28,77.28,77.11,77.27,96156.3688836416,30.0378,30.0378,29.9717,30.0339,96156.3689
2005-02-16 09:35:00,77.12,77.69,77.12,77.63,67296.34002361275,29.9756,30.1971,29.9756,30.1738,67296.34
2005-02-16 09:40:00,77.62,77.76,77.62,77.75,102190.73855437493,30.1699,30.2243,30.1699,30.2204,102190.7386
2005-02-16 09:45:00,77.75,77.83,77.66,77.73,83431.71979535616,30.2204,30.2515,30.1855,30.2127,83431.7198
2005-02-16 09:50:00,77.73,77.91,77.73,77.91,102321.92050373869,30.2127,30.2826,30.2127,30.2826,102321.9205
2005-02-16 09:55:00,77.96,78.14,77.93,77.94,123966.94214876034,30.3021,30.372,30.2904,30.2943,123966.9421
2005-02-16 10:00:00,77.92,78.03,77.88,78.0,50111.5046569592,30.2865,30.3293,30.271,30.3176,50111.5047
2005-02-16 10:05:00,78.01,78.33,78.0,78.27,108881.01797192708,30.3215,30.4459,30.3176,30.4226,108881.018
2005-02-16 10:10:00,78.26,78.44,78.26,78.32,115046.56959202414,30.4187,30.4886,30.4187,30.442,115046.5696
2005-02-16 10:15:00,78.31,78.46,78.31,78.4,77397.35012462286,30.4381,30.4964,30.4381,30.4731,77397.3501
2005-02-16 10:20:00,78.4,78.44,78.33,78.35,45782.50032795488,30.4731,30.4886,30.4459,30.4537,45782.5003
2005-02-16 10:25:00,78.35,78.36,78.27,78.33,37386.85556867375,30.4537,30.4575,30.4226,30.4459,37386.8556
2005-02-16 10:30:00,78.33,78.39,77.95,77.95,207923.3897415716,30.4459,30.4692,30.2982,30.2982,207923.3897
2005-02-16 10:35:00,77.95,78.01,77.82,78.01,122523.9407057589,30.2982,30.3215,30.2476,30.3215,122523.9407
2005-02-16 10:40:00,77.98,78.21,77.98,78.19,112685.29450347633,30.3098,30.3992,30.3098,30.3915,112685.2945
2005-02-16 10:45:00,78.18,78.3,78.12,78.25,50636.23245441428,30.3876,30.4342,30.3643,30.4148,50636.2325
2005-02-16 10:50:00,78.25,78.25,77.99,77.99,63098.51764397219,30.4148,30.4148,30.3137,30.3137,63098.5176
2005-02-16 10:55:00,78.0,78.29,77.98,78.12,75429.62088416635,30.3176,30.4303,30.3098,30.3643,75429.6209
2005-02-16 11:00:00,78.1,78.33,78.1,78.33,68083.43171979536,30.3565,30.4459,30.3565,30.4459,68083.4317
2005-02-16 11:05:00,78.34,78.45,78.29,78.33,129870.12987012988,30.4498,30.4925,30.4303,30.4459,129870.1299
2005-02-16 11:10:00,78.33,78.33,77.95,78.27,61917.88009969828,30.4459,30.4459,30.2982,30.4226,61917.8801
2005-02-16 11:15:00,78.27,78.4,78.22,78.31,97992.91617473436,30.4226,30.4731,30.4031,30.4381,97992.9162
2005-02-16 11:20:00,78.31,78.31,78.13,78.22,85005.90318772137,30.4381,30.4381,30.3681,30.4031,85005.9032
2005-02-16 11:25:00,78.18,78.22,78.12,78.21,65984.52052997508,30.3876,30.4031,30.3643,30.3992,65984.5205
2005-02-16 11:30:00,78.22,78.23,78.14,78.17,21382.65774629411,30.4031,30.407,30.372,30.3837,21382.6577
2005-02-16 11:35:00,78.17,78.33,78.17,78.31,26105.207923389746,30.3837,30.4459,30.3837,30.4381,26105.2079
2005-02-16 11:40:00,78.32,78.33,78.23,78.33,22825.659189295555,30.442,30.4459,30.407,30.4459,22825.6592
2005-02-16 11:45:00,78.33,78.45,78.28,78.38,83956.44759281124,30.4459,30.4925,30.4264,30.4653,83956.4476
2005-02-16 11:50:00,78.39,78.49,78.39,78.39,63885.6093401548,30.4692,30.5081,30.4692,30.4692,63885.6093
2005-02-16 11:55:00,78.39,78.43,78.33,78.37,38829.8570116752,30.4692,30.4847,30.4459,30.4614,38829.857
2005-02-16 12:00:00,78.37,78.41,78.3,78.3,40797.58625213171,30.4614,30.477,30.4342,30.4342,40797.5863
2005-02-16 12:05:00,78.32,78.36,78.3,78.33,20857.92994883904,30.442,30.4575,30.4342,30.4459,20857.9299
2005-02-16 12:10:00,78.33,78.35,78.3,78.33,18103.10901219992,30.4459,30.4537,30.4342,30.4459,18103.109
2005-02-16 12:15:00,78.33,78.35,78.26,78.26,41322.31404958678,30.4459,30.4537,30.4187,30.4187,41322.314
2005-02-16 12:20:00,78.25,78.26,78.21,78.26,11544.011544011544,30.4148,30.4187,30.3992,30.4187,11544.0115
2005-02-16 12:25:00,78.24,78.27,78.23,78.24,11937.557392102846,30.4109,30.4226,30.407,30.4109,11937.5574
2005-02-16 12:30:00,78.23,78.24,77.34,78.2,17578.38121474485,30.407,30.4109,30.0611,30.3954,17578.3812
2005-02-16 12:35:00,78.2,78.27,78.17,78.27,52472.77974550702,30.3954,30.4226,30.3837,30.4226,52472.7797
2005-02-16 12:40:00,78.27,78.31,78.23,78.27,32664.30539157812,30.4226,30.4381,30.407,30.4226,32664.3054
2005-02-16 12:45:00,78.29,78.32,78.24,78.27,49586.77685950413,30.4303,30.442,30.4109,30.4226,49586.7769
2005-02-16 12:50:00,78.27,78.36,78.25,78.34,21513.83969565788,30.4226,30.4575,30.4148,30.4498,21513.8397
2005-02-16 12:55:00,78.34,78.35,78.29,78.3,12855.83103764922,30.4498,30.4537,30.4303,30.4342,12855.831
2005-02-16 13:00:00,78.3,78.42,78.29,78.42,42502.951593860686,30.4342,30.4809,30.4303,30.4809,42502.9516
2005-02-16 13:05:00,78.42,78.58,78.42,78.52,81201.62665617211,30.4809,30.5431,30.4809,30.5197,81201.6267
2005-02-16 13:10:00,78.52,78.59,78.49,78.49,74642.52918798373,30.5197,30.5469,30.5081,30.5081,74642.5292
2005-02-16 13:15:00,78.49,78.62,78.46,78.59,53653.417289780926,30.5081,30.5586,30.4964,30.5469,53653.4173
2005-02-16 13:20:00,78.62,78.71,78.5,78.7,95369.277187459,30.5586,30.5936,30.512,30.5897,95369.2772
2005-02-16 13:25:00,78.68,78.69,78.59,78.6,48930.86711268529,30.5819,30.5858,30.5469,30.5508,48930.8671
2005-02-16 13:30:00,78.6,78.62,78.54,78.56,61130.78840351568,30.5508,30.5586,30.5275,30.5353,61130.7884
2005-02-16 13:35:00,78.58,78.6,78.5,78.54,38567.49311294766,30.5431,30.5508,30.512,30.5275,38567.4931
2005-02-16 13:40:00,78.54,78.62,78.53,78.59,15479.47002492457,30.5275,30.5586,30.5236,30.5469,15479.47
2005-02-16 13:45:00,78.62,78.68,78.57,78.67,55752.32847960121,30.5586,30.5819,30.5392,30.578,55752.3285
2005-02-16 13:50:00,78.73,78.78,78.67,78.74,62704.97179588089,30.6014,30.6208,30.578,30.6052,62704.9718
2005-02-16 13:55:00,78.75,78.77,78.68,78.68,57982.42161878526,30.6091,30.6169,30.5819,30.5819,57982.4216
2005-02-16 14:00:00,78.68,78.72,78.68,78.71,22956.84113865932,30.5819,30.5975,30.5819,30.5936,22956.8411
2005-02-16 14:05:00,78.71,78.8,78.66,78.8,68083.43171979536,30.5936,30.6286,30.5741,30.6286,68083.4317
2005-02-16 14:10:00,78.81,78.84,78.75,78.76,38567.49311294766,30.6324,30.6441,30.6091,30.613,38567.4931
2005-02-16 14:15:00,78.76,78.97,78.76,78.96,88416.63387117932,30.613,30.6946,30.613,30.6908,88416.6339
2005-02-16 14:20:00,78.94,79.09,78.94,79.04,51029.778302505576,30.683,30.7413,30.683,30.7218,51029.7783
2005-02-16 14:25:00,79.05,79.09,78.98,79.01,48274.95736586646,30.7257,30.7413,30.6985,30.7102,48274.9574
2005-02-16 14:30:00,79.04,79.2,79.01,79.15,63098.51764397219,30.7218,30.784,30.7102,30.7646,63098.5176
2005-02-16 14:35:00,79.16,79.2,79.1,79.11,70313.5248589794,30.7685,30.784,30.7452,30.7491,70313.5249
2005-02-16 14:40:00,79.09,79.16,78.92,79.15,77003.80427653155,30.7413,30.7685,30.6752,30.7646,77003.8043
2005-02-16 14:45:00,79.16,79.2,79.03,79.13,43027.67939131576,30.7685,30.784,30.718,30.7568,43027.6794
2005-02-16 14:50:00,79.13,79.28,79.07,79.27,58769.513314967866,30.7568,30.8151,30.7335,30.8112,58769.5133
2005-02-16 14:55:00,79.27,79.65,79.26,79.65,63360.881542699724,30.8112,30.9589,30.8074,30.9589,63360.8815
2005-02-16 15:00:00,79.58,79.66,79.42,79.44,119769.11976911976,30.9317,30.9628,30.8695,30.8773,119769.1198
2005-02-16 15:05:00,79.42,79.58,79.41,79.55,76872.62232716779,30.8695,30.9317,30.8657,30.9201,76872.6223
2005-02-16 15:10:00,79.54,79.57,79.42,79.48,67821.06782106782,30.9162,30.9279,30.8695,30.8929,67821.0678
2005-02-16 15:15:00,79.43,79.47,79.39,79.44,70051.16096025187,30.8734,30.889,30.8579,30.8773,70051.161
2005-02-16 15:20:00,79.45,79.46,79.39,79.44,43027.67939131576,30.8812,30.8851,30.8579,30.8773,43027.6794
2005-02-16 15:25:00,79.41,79.44,79.39,79.43,54965.2367834186,30.8657,30.8773,30.8579,30.8734,54965.2368
2005-02-16 15:30:00,79.43,79.43,79.32,79.34,53391.05339105339,30.8734,30.8734,30.8307,30.8385,53391.0534
2005-02-16 15:35:00,79.35,79.39,79.32,79.32,51685.68804932442,30.8423,30.8579,30.8307,30.8307,51685.688
2005-02-16 15:40:00,79.32,79.39,79.32,79.36,54440.50898596353,30.8307,30.8579,30.8307,30.8462,54440.509
2005-02-16 15:45:00,79.36,79.39,79.32,79.36,59163.059163059166,30.8462,30.8579,30.8307,30.8462,59163.0592
2005-02-16 15:50:00,79.36,79.43,79.36,79.42,82775.81004853733,30.8462,30.8734,30.8462,30.8695,82775.81
2005-02-16 15:55:00,79.42,79.5,79.39,79.47,109930.4735668372,30.8695,30.9006,30.8579,30.889,109930.4736
2005-02-17 09:30:00,79.43,79.77,79.4,79.61,168568.8049324413,30.8734,31.0056,30.8618,30.9434,168568.8049
2005-02-17 09:35:00,79.56,79.72,79.48,79.5,81726.35445362718,30.924,30.9862,30.8929,30.9006,81726.3545
2005-02-17 09:40:00,79.49,79.77,79.43,79.62,60606.06060606061,30.8968,31.0056,30.8734,30.9473,60606.0606
2005-02-17 09:45:00,79.65,79.77,79.62,79.73,61655.51620097075,30.9589,31.0056,30.9473,30.99,61655.5162
2005-02-17 09:50:00,79.74,79.9,79.74,79.89,53259.871441689625,30.9939,31.0561,30.9939,31.0522,53259.8714
2005-02-17 09:55:00,79.87,79.93,79.75,79.87,62573.78984651712,31.0445,31.0678,30.9978,31.0445,62573.7898
2005-02-17 10:00:00,79.87,80.09,79.87,80.04,119900.30171848352,31.0445,31.13,31.0445,31.1105,119900.3017
2005-02-17 10:05:00,80.04,80.18,80.02,80.09,80020.9891118982,31.1105,31.165,31.1028,31.13,80020.9891
2005-02-17 10:10:00,80.08,80.08,79.71,79.76,104683.1955922865,31.1261,31.1261,30.9823,31.0017,104683.1956
2005-02-17 10:15:00,79.75,79.81,79.67,79.74,202020.20202020204,30.9978,31.0211,30.9667,30.9939,202020.202
2005-02-17 10:20:00,79.74,79.81,79.65,79.78,142594.77895841532,30.9939,31.0211,30.9589,31.0095,142594.779
2005-02-17 10:25:00,79.75,79.8,79.58,79.65,181818.18181818185,30.9978,31.0173,30.9317,30.9589,181818.1818
2005-02-17 10:30:00,79.66,79.66,79.21,79.28,166076.34789452972,30.9628,30.9628,30.7879,30.8151,166076.3479
2005-02-17 10:35:00,79.26,79.56,79.14,79.54,107044.47068083432,30.8074,30.924,30.7607,30.9162,107044.4707
2005-02-17 10:40:00,79.53,79.81,79.52,79.81,127771.2186803096,30.9123,31.0211,30.9084,31.0211,127771.2187
2005-02-17 10:45:00,79.81,79.84,79.63,79.68,71887.70825134462,31.0211,31.0328,30.9512,30.9706,71887.7083
2005-02-17 10:50:00,79.68,79.69,79.49,79.52,52735.14364423456,30.9706,30.9745,30.8968,30.9084,52735.1436
2005-02-17 10:55:00,79.53,79.62,79.43,79.62,71494.16240325331,30.9123,30.9473,30.8734,30.9473,71494.1624
2005-02-17 11:00:00,79.66,79.67,79.45,79.52,45257.7725304998,30.9628,30.9667,30.8812,30.9084,45257.7725
2005-02-17 11:05:00,79.52,79.53,79.45,79.45,22432.11334120425,30.9084,30.9123,30.8812,30.8812,22432.1133
2005-02-17 11:10:00,79.47,79.47,79.2,79.23,38042.76531549259,30.889,30.889,30.784,30.7957,38042.7653
2005-02-17 11:15:00,79.25,79.42,79.23,79.41,38829.8570116752,30.8035,30.8695,30.7957,30.8657,38829.857
2005-02-17 11:20:00,79.42,79.6,79.39,79.54,65984.52052997508,30.8695,30.9395,30.8579,30.9162,65984.5205
2005-02-17 11:25:00,79.53,79.66,79.46,79.47,66509.24832743015,30.9123,30.9628,30.8851,30.889,66509.2483
2005-02-17 11:30:00,79.46,79.47,79.31,79.32,115571.2973894792,30.8851,30.889,30.8268,30.8307,115571.2974
2005-02-17 11:35:00,79.32,79.32,79.2,79.23,47356.683720320085,30.8307,30.8307,30.784,30.7957,47356.6837
2005-02-17 11:40:00,79.22,79.23,79.02,79.09,58638.33136560409,30.7918,30.7957,30.7141,30.7413,58638.3314
2005-02-17 11:45:00,79.09,79.32,79.08,79.32,38042.76531549259,30.7413,30.8307,30.7374,30.8307,38042.7653
2005-02-17 11:50:00,79.31,79.37,79.2,79.23,47881.41151777516,30.8268,30.8501,30.784,30.7957,47881.4115
2005-02-17 11:55:00,79.24,79.25,79.05,79.18,45520.13642922734,30.7996,30.8035,30.7257,30.7763,45520.1364
2005-02-17 12:00:00,79.18,79.35,79.13,79.24,55752.32847960121,30.7763,30.8423,30.7568,30.7996,55752.3285
2005-02-17 12:05:00,79.16,79.24,78.91,79.0,45651.31837859111,30.7685,30.7996,30.6713,30.7063,45651.3184
2005-02-17 12:10:00,78.99,79.12,78.92,78.92,40141.67650531287,30.7024,30.7529,30.6752,30.6752,40141.6765
2005-02-17 12:15:00,78.92,79.07,78.91,79.06,32401.941492850587,30.6752,30.7335,30.6713,30.7296,32401.9415
2005-02-17 12:20:00,79.06,79.16,79.05,79.16,50111.5046569592,30.7296,30.7685,30.7257,30.7685,50111.5047
2005-02-17 12:25:00,79.2,79.2,79.14,79.14,26105.207923389746,30.784,30.784,30.7607,30.7607,26105.2079
2005-02-17 12:30:00,79.14,79.17,79.13,79.16,24662.2064803883,30.7607,30.7724,30.7568,30.7685,24662.2065
2005-02-17 12:35:00,79.15,79.15,79.06,79.07,19021.382657746293,30.7646,30.7646,30.7296,30.7335,19021.3827
2005-02-17 12:40:00,79.07,79.17,79.07,79.16,47225.50177095632,30.7335,30.7724,30.7335,30.7685,47225.5018
2005-02-17 12:45:00,79.17,79.25,79.14,79.21,23481.568936114392,30.7724,30.8035,30.7607,30.7879,23481.5689
2005-02-17 12:50:00,79.21,79.32,79.19,79.31,35025.58048012594,30.7879,30.8307,30.7802,30.8268,35025.5805
2005-02-17 12:55:00,79.3,79.51,79.3,79.51,19283.74655647383,30.8229,30.9045,30.8229,30.9045,19283.7466
2005-02-17 13:00:00,79.47,79.57,79.43,79.55,51029.778302505576,30.889,30.9279,30.8734,30.9201,51029.7783
2005-02-17 13:05:00,79.54,79.62,79.47,79.47,53128.68949232586,30.9162,30.9473,30.889,30.889,53128.6895
2005-02-17 13:10:00,79.46,79.46,79.28,79.38,60212.51475796931,30.8851,30.8851,30.8151,30.854,60212.5148
2005-02-17 13:15:00,79.39,79.44,79.32,79.39,31352.485897940445,30.8579,30.8773,30.8307,30.8579,31352.4859
2005-02-17 13:20:00,79.39,79.39,79.28,79.32,102846.64830119377,30.8579,30.8579,30.8151,30.8307,102846.6483
2005-02-17 13:25:00,79.36,79.44,79.32,79.44,128558.3103764922,30.8462,30.8773,30.8307,30.8773,128558.3104
2005-02-17 13:30:00,79.44,79.54,79.44,79.52,64803.88298570117,30.8773,30.9162,30.8773,30.9084,64803.883
2005-02-17 13:35:00,79.51,79.52,79.47,79.48,47356.683720320085,30.9045,30.9084,30.889,30.8929,47356.6837
2005-02-17 13:40:00,79.48,79.49,79.44,79.46,60606.06060606061,30.8929,30.8968,30.8773,30.8851,60606.0606
2005-02-17 13:45:00,79.45,79.48,79.36,79.47,72412.43604879969,30.8812,30.8929,30.8462,30.889,72412.436
2005-02-17 13:50:00,79.47,79.49,79.43,79.49,135904.49954086318,30.889,30.8968,30.8734,30.8968,135904.4995
2005-02-17 13:55:00,79.49,79.51,79.39,79.39,31746.031746031746,30.8968,30.9045,30.8579,30.8579,31746.0317
2005-02-17 14:00:00,79.39,79.42,79.32,79.35,52735.14364423456,30.8579,30.8695,30.8307,30.8423,52735.1436
2005-02-17 14:05:00,79.35,79.36,79.22,79.24,57457.69382133018,30.8423,30.8462,30.7918,30.7996,57457.6938
2005-02-17 14:10:00,79.24,79.27,79.18,79.27,44208.31693558966,30.7996,30.8112,30.7763,30.8112,44208.3169
2005-02-17 14:15:00,79.27,79.28,79.14,79.26,49586.77685950413,30.8112,30.8151,30.7607,30.8074,49586.7769
2005-02-17 14:20:00,79.24,79.26,79.08,79.19,52735.14364423456,30.7996,30.8074,30.7374,30.7802,52735.1436
2005-02-17 14:25:00,79.19,79.36,79.15,79.36,38698.67506231143,30.7802,30.8462,30.7646,30.8462,38698.6751
2005-02-17 14:30:00,79.36,79.38,79.29,79.33,86055.35878263152,30.8462,30.854,30.819,30.8346,86055.3588
2005-02-17 14:35:00,79.32,79.32,79.16,79.23,44077.13498622589,30.8307,30.8307,30.7685,30.7957,44077.135
2005-02-17 14:40:00,79.23,79.3,79.19,79.29,50767.41440377804,30.7957,30.8229,30.7802,30.819,50767.4144
2005-02-17 14:45:00,79.29,79.39,79.17,79.18,96156.3688836416,30.819,30.8579,30.7724,30.7763,96156.3689
2005-02-17 14:50:00,79.18,79.27,79.13,79.23,56932.96602387512,30.7763,30.8112,30.7568,30.7957,56932.966
2005-02-17 14:55:00,79.25,79.26,79.12,79.2,57195.32992260265,30.8035,30.8074,30.7529,30.784,57195.3299
2005-02-17 15:00:00,79.2,79.25,79.13,79.25,80676.89885871705,30.784,30.8035,30.7568,30.8035,80676.8989
2005-02-17 15:05:00,79.26,79.34,79.26,79.26,53128.68949232586,30.8074,30.8385,30.8074,30.8074,53128.6895
2005-02-17 15:10:00,79.26,79.39,79.26,79.39,54702.87288469107,30.8074,30.8579,30.8074,30.8579,54702.8729
2005-02-17 15:15:00,79.39,79.4,79.32,79.37,72150.07215007216,30.8579,30.8618,30.8307,30.8501,72150.0722
2005-02-17 15:20:00,79.38,79.42,79.32,79.34,55752.32847960121,30.854,30.8695,30.8307,30.8385,55752.3285
2005-02-17 15:25:00,79.36,79.36,79.31,79.36,30565.39420175784,30.8462,30.8462,30.8268,30.8462,30565.3942
2005-02-17 15:30:00,79.36,79.36,79.31,79.34,54178.145087236,30.8462,30.8462,30.8268,30.8385,54178.1451
2005-02-17 15:35:00,79.36,79.36,79.28,79.36,49980.32270759544,30.8462,30.8462,30.8151,30.8462,49980.3227
2005-02-17 15:40:00,79.36,79.43,79.36,79.4,102846.64830119377,30.8462,30.8734,30.8462,30.8618,102846.6483
2005-02-17 15:45:00,79.41,79.41,79.31,79.32,42896.49744195199,30.8657,30.8657,30.8268,30.8307,42896.4974
2005-02-17 15:50:00,79.32,79.33,79.13,79.13,74904.89308671126,30.8307,30.8346,30.7568,30.7568,74904.8931
2005-02-17 15:55:00,79.13,79.32,79.09,79.28,194936.3767545586,30.7568,30.8307,30.7413,30.8151,194936.3768
2005-02-18 09:30:00,79.35,79.39,79.07,79.24,303948.5766758494,30.8423,30.8579,30.7335,30.7996,303948.5767
2005-02-18 09:35:00,79.2,79.66,79.2,79.65,155581.79194542833,30.784,30.9628,30.784,30.9589,155581.7919
2005-02-18 09:40:00,79.61,79.75,79.31,79.42,106782.10678210678,30.9434,30.9978,30.8268,30.8695,106782.1068
2005-02-18 09:45:00,79.4,79.6,79.33,79.6,107962.74432638068,30.8618,30.9395,30.8346,30.9395,107962.7443
2005-02-18 09:50:00,79.6,79.96,79.58,79.96,83956.44759281124,30.9395,31.0794,30.9317,31.0794,83956.4476
2005-02-18 09:55:00,79.96,80.04,79.87,80.02,112160.56670602126,31.0794,31.1105,31.0445,31.1028,112160.5667
2005-02-18 10:00:00,80.01,80.38,80.01,80.34,75691.98478289388,31.0989,31.2427,31.0989,31.2271,75691.9848
2005-02-18 10:05:00,80.35,80.7,80.35,80.7,129345.4020726748,31.231,31.3671,31.231,31.3671,129345.4021
2005-02-18 10:10:00,80.7,80.86,80.48,80.48,120425.02951593862,31.3671,31.4293,31.2816,31.2816,120425.0295
2005-02-18 10:15:00,80.48,80.61,80.42,80.55,93008.0020989112,31.2816,31.3321,31.2582,31.3088,93008.0021
2005-02-18 10:20:00,80.56,80.58,80.38,80.45,57457.69382133018,31.3127,31.3204,31.2427,31.2699,57457.6938
2005-02-18 10:25:00,80.41,80.48,80.12,80.2,105863.8331365604,31.2543,31.2816,31.1416,31.1727,105863.8331
2005-02-18 10:30:00,80.21,80.48,80.18,80.45,99960.64541519088,31.1766,31.2816,31.165,31.2699,99960.6454
2005-02-18 10:35:00,80.45,80.46,80.35,80.41,82251.08225108225,31.2699,31.2738,31.231,31.2543,82251.0823
2005-02-18 10:40:00,80.41,80.51,80.41,80.42,121736.84900957628,31.2543,31.2932,31.2543,31.2582,121736.849
2005-02-18 10:45:00,80.42,80.52,80.38,80.48,125672.30749048931,31.2582,31.2971,31.2427,31.2816,125672.3075
2005-02-18 10:50:00,80.48,80.59,80.47,80.57,116227.20713629804,31.2816,31.3243,31.2777,31.3165,116227.2071
2005-02-18 10:55:00,80.57,80.8,80.56,80.79,81857.53640299095,31.3165,31.4059,31.3127,31.4021,81857.5364
2005-02-18 11:00:00,80.8,80.99,80.8,80.91,134199.1341991342,31.4059,31.4798,31.4059,31.4487,134199.1342
2005-02-18 11:05:00,80.92,80.93,80.83,80.9,62311.42594778958,31.4526,31.4565,31.4176,31.4448,62311.4259
2005-02-18 11:10:00,80.91,80.91,80.74,80.75,79496.26131444314,31.4487,31.4487,31.3826,31.3865,79496.2613
2005-02-18 11:15:00,80.77,80.77,80.66,80.73,59556.60501115047,31.3943,31.3943,31.3515,31.3787,59556.605
2005-02-18 11:20:00,80.74,80.99,80.66,80.7,182867.637413092,31.3826,31.4798,31.3515,31.3671,182867.6374
2005-02-18 11:25:00,80.73,80.89,80.7,80.87,91040.27285845469,31.3787,31.4409,31.3671,31.4331,91040.2729
2005-02-18 11:30:00,80.85,80.85,80.8,80.8,93139.18404827495,31.4254,31.4254,31.4059,31.4059,93139.184
2005-02-18 11:35:00,80.79,80.8,80.69,80.69,133805.5883510429,31.4021,31.4059,31.3632,31.3632,133805.5884
2005-02-18 11:40:00,80.69,80.69,80.5,80.58,112554.11255411257,31.3632,31.3632,31.2893,31.3204,112554.1126
2005-02-18 11:45:00,80.58,80.69,80.46,80.69,114521.84179456907,31.3204,31.3632,31.2738,31.3632,114521.8418
2005-02-18 11:50:00,80.7,80.7,80.6,80.64,50242.68660632297,31.3671,31.3671,31.3282,31.3437,50242.6866
2005-02-18 11:55:00,80.64,80.86,80.62,80.81,104420.83169355895,31.3437,31.4293,31.336,31.4098,104420.8317
2005-02-18 12:00:00,80.83,80.86,80.77,80.78,59425.4230617867,31.4176,31.4293,31.3943,31.3982,59425.4231
2005-02-18 12:05:00,80.77,80.98,80.77,80.95,82644.62809917355,31.3943,31.4759,31.3943,31.4642,82644.6281
2005-02-18 12:10:00,80.95,80.96,80.85,80.85,43158.86134067953,31.4642,31.4681,31.4254,31.4254,43158.8613
2005-02-18 12:15:00,80.85,80.92,80.8,80.88,38042.76531549259,31.4254,31.4526,31.4059,31.437,38042.7653
2005-02-18 12:20:00,80.87,80.89,80.79,80.83,74642.52918798373,31.4331,31.4409,31.4021,31.4176,74642.5292
2005-02-18 12:25:00,80.8,80.83,80.73,80.74,64016.791289518565,31.4059,31.4176,31.3787,31.3826,64016.7913
2005-02-18 12:30:00,80.77,80.8,80.73,80.8,43814.77108749836,31.3943,31.4059,31.3787,31.4059,43814.7711
2005-02-18 12:35:00,80.81,80.86,80.8,80.84,63492.06349206349,31.4098,31.4293,31.4059,31.4215,63492.0635
2005-02-18 12:40:00,80.85,80.99,80.83,80.96,102584.28440246622,31.4254,31.4798,31.4176,31.4681,102584.2844
2005-02-18 12:45:00,80.96,81.06,80.94,81.0,84743.53928899384,31.4681,31.507,31.4604,31.4837,84743.5393
2005-02-18 12:50:00,81.05,81.05,80.96,80.96,49455.59491014037,31.5031,31.5031,31.4681,31.4681,49455.5949
2005-02-18 12:55:00,80.96,80.99,80.93,80.95,39354.58480913026,31.4681,31.4798,31.4565,31.4642,39354.5848
2005-02-18 13:00:00,80.93,81.02,80.93,80.96,51685.68804932442,31.4565,31.4914,31.4565,31.4681,51685.688
2005-02-18 13:05:00,80.96,81.0,80.94,80.97,54965.2367834186,31.4681,31.4837,31.4604,31.472,54965.2368
2005-02-18 13:10:00,80.96,81.02,80.88,81.01,49062.04906204907,31.4681,31.4914,31.437,31.4876,49062.0491
2005-02-18 13:15:00,81.0,81.12,81.0,81.12,47225.50177095632,31.4837,31.5303,31.4837,31.5303,47225.5018
2005-02-18 13:20:00,81.14,81.35,81.11,81.29,94844.54939000394,31.5381,31.6197,31.5264,31.5964,94844.5494
2005-02-18 13:25:00,81.27,81.44,81.25,81.41,130001.31181949364,31.5886,31.6547,31.5808,31.643,130001.3118
2005-02-18 13:30:00,81.4,81.4,81.21,81.23,86317.72268135905,31.6392,31.6392,31.5653,31.5731,86317.7227
2005-02-18 13:35:00,81.23,81.24,81.13,81.16,48406.13931523023,31.5731,31.577,31.5342,31.5459,48406.1393
2005-02-18 13:40:00,81.16,81.16,81.12,81.15,23219.20503738685,31.5459,31.5459,31.5303,31.542,23219.205
2005-02-18 13:45:00,81.14,81.15,81.02,81.06,28728.84691066509,31.5381,31.542,31.4914,31.507,28728.8469
2005-02-18 13:50:00,81.09,81.15,81.08,81.12,34107.30683457956,31.5187,31.542,31.5148,31.5303,34107.3068
2005-02-18 13:55:00,81.12,81.18,81.11,81.16,36337.39997376361,31.5303,31.5536,31.5264,31.5459,36337.4
2005-02-18 14:00:00,81.15,81.17,81.06,81.16,53784.59923914469,31.542,31.5498,31.507,31.5459,53784.5992
2005-02-18 14:05:00,81.16,81.21,81.1,81.2,26761.11767020858,31.5459,31.5653,31.5225,31.5614,26761.1177
2005-02-18 14:10:00,81.2,81.37,81.18,81.34,112291.74865538502,31.5614,31.6275,31.5536,31.6158,112291.7487
2005-02-18 14:15:00,81.33,81.34,81.25,81.32,112947.65840220386,31.6119,31.6158,31.5808,31.6081,112947.6584
2005-02-18 14:20:00,81.34,81.34,81.27,81.28,83431.71979535616,31.6158,31.6158,31.5886,31.5925,83431.7198
2005-02-18 14:25:00,81.28,81.34,81.22,81.25,34763.2165813984,31.5925,31.6158,31.5692,31.5808,34763.2166
2005-02-18 14:30:00,81.25,81.39,81.24,81.35,83169.35589662862,31.5808,31.6353,31.577,31.6197,83169.3559
2005-02-18 14:35:00,81.35,81.35,81.28,81.28,76610.25842844025,31.6197,31.6197,31.5925,31.5925,76610.2584
2005-02-18 14:40:00,81.28,81.35,81.27,81.31,70051.16096025187,31.5925,31.6197,31.5886,31.6042,70051.161
2005-02-18 14:45:00,81.31,81.37,81.31,81.36,45913.68227731864,31.6042,31.6275,31.6042,31.6236,45913.6823
2005-02-18 14:50:00,81.35,81.38,81.27,81.28,45388.95447986357,31.6197,31.6314,31.5886,31.5925,45388.9545
2005-02-18 14:55:00,81.28,81.28,81.08,81.12,89728.453364817,31.5925,31.5925,31.5148,31.5303,89728.4534
2005-02-18 15:00:00,81.12,81.15,81.09,81.09,38698.67506231143,31.5303,31.542,31.5187,31.5187,38698.6751
2005-02-18 15:05:00,81.07,81.14,80.99,80.99,44601.86278368097,31.5109,31.5381,31.4798,31.4798,44601.8628
2005-02-18 15:10:00,80.96,81.02,80.93,80.99,89597.27141545323,31.4681,31.4914,31.4565,31.4798,89597.2714
2005-02-18 15:15:00,80.99,81.0,80.89,80.97,54702.87288469107,31.4798,31.4837,31.4409,31.472,54702.8729
2005-02-18 15:20:00,80.97,81.11,80.97,80.99,55883.510428964975,31.472,31.5264,31.472,31.4798,55883.5104
2005-02-18 15:25:00,80.99,81.04,80.92,81.02,127115.30893349076,31.4798,31.4992,31.4526,31.4914,127115.3089
2005-02-18 15:30:00,81.03,81.09,81.02,81.08,49586.77685950413,31.4953,31.5187,31.4914,31.5148,49586.7769
2005-02-18 15:35:00,81.08,81.14,81.08,81.09,57982.42161878526,31.5148,31.5381,31.5148,31.5187,57982.4216
2005-02-18 15:40:00,81.11,81.21,81.08,81.21,75954.34868162141,31.5264,31.5653,31.5148,31.5653,75954.3487
2005-02-18 15:45:00,81.18,81.19,81.09,81.1,60868.42450478814,31.5536,31.5575,31.5187,31.5225,60868.4245
2005-02-18 15:50:00,81.12,81.18,81.02,81.05,77528.53207398663,31.5303,31.5536,31.4914,31.5031,77528.5321
2005-02-18 15:55:00,81.06,81.14,81.06,81.09,105995.01508592418,31.507,31.5381,31.507,31.5187,105995.0151
2005-02-22 09:30:00,81.22,81.38,81.07,81.19,286370.19546110457,31.5692,31.6314,31.5109,31.5575,286370.1955
2005-02-22 09:35:00,81.14,81.17,80.88,80.9,117276.66273120818,31.5381,31.5498,31.437,31.4448,117276.6627
2005-02-22 09:40:00,80.9,81.26,80.8,81.2,107569.1984782894,31.4448,31.5847,31.4059,31.5614,107569.1985
2005-02-22 09:45:00,81.19,81.2,80.93,81.17,90121.99921290833,31.5575,31.5614,31.4565,31.5498,90121.9992
2005-02-22 09:50:00,81.16,81.42,81.11,81.31,68214.61366915912,31.5459,31.6469,31.5264,31.6042,68214.6137
2005-02-22 09:55:00,81.33,81.54,81.31,81.54,66640.43027679392,31.6119,31.6936,31.6042,31.6936,66640.4303
2005-02-22 10:00:00,81.54,81.65,81.51,81.63,84874.72123835761,31.6936,31.7363,31.6819,31.7285,84874.7212
2005-02-22 10:05:00,81.68,81.72,81.56,81.71,99829.46346582712,31.748,31.7635,31.7013,31.7596,99829.4635
2005-02-22 10:10:00,81.72,82.08,81.71,81.96,174209.6287550833,31.7635,31.9035,31.7596,31.8568,174209.6288
2005-02-22 10:15:00,81.96,81.97,81.64,81.66,137478.68293322838,31.8568,31.8607,31.7324,31.7402,137478.6829
2005-02-22 10:20:00,81.71,81.76,81.58,81.7,120162.66561721108,31.7596,31.7791,31.7091,31.7558,120162.6656
2005-02-22 10:25:00,81.71,82.06,81.7,82.02,74773.7111373475,31.7596,31.8957,31.7558,31.8801,74773.7111
2005-02-22 10:30:00,82.02,82.07,81.89,82.05,92876.82014954742,31.8801,31.8996,31.8296,31.8918,92876.8201
2005-02-22 10:35:00,82.06,82.46,82.06,82.46,163452.70890725436,31.8957,32.0512,31.8957,32.0512,163452.7089
2005-02-22 10:40:00,82.45,82.58,82.37,82.46,110061.65551620098,32.0473,32.0978,32.0162,32.0512,110061.6555
2005-02-22 10:45:00,82.4,82.55,82.34,82.54,70707.07070707071,32.0278,32.0861,32.0045,32.0823,70707.0707
2005-02-22 10:50:00,82.55,82.57,82.05,82.45,82513.4461498098,32.0861,32.0939,31.8918,32.0473,82513.4461
2005-02-22 10:55:00,82.45,82.47,82.3,82.41,72412.43604879969,32.0473,32.055,31.989,32.0317,72412.436
2005-02-22 11:00:00,82.41,82.47,82.3,82.33,73855.43749180113,32.0317,32.055,31.989,32.0006,73855.4375
2005-02-22 11:05:00,82.33,82.41,82.26,82.28,125934.67138921683,32.0006,32.0317,31.9734,31.9812,125934.6714
2005-02-22 11:10:00,82.3,82.39,82.13,82.13,59294.24111242293,31.989,32.024,31.9229,31.9229,59294.2411
2005-02-22 11:15:00,82.13,82.26,82.11,82.24,51948.05194805195,31.9229,31.9734,31.9151,31.9656,51948.0519
2005-02-22 11:20:00,82.24,82.33,82.23,82.25,37124.49166994622,31.9656,32.0006,31.9618,31.9695,37124.4917
2005-02-22 11:25:00,82.23,82.32,82.18,82.29,49193.231011412834,31.9618,31.9967,31.9423,31.9851,49193.231
2005-02-22 11:30:00,82.29,82.44,82.26,82.4,55096.41873278237,31.9851,32.0434,31.9734,32.0278,55096.4187
2005-02-22 11:35:00,82.37,82.37,82.21,82.21,52472.77974550702,32.0162,32.0162,31.954,31.954,52472.7797
2005-02-22 11:40:00,82.21,82.29,82.18,82.26,56932.96602387512,31.954,31.9851,31.9423,31.9734,56932.966
2005-02-22 11:45:00,82.25,82.3,81.97,81.98,78971.53351698807,31.9695,31.989,31.8607,31.8646,78971.5335
2005-02-22 11:50:00,81.98,82.01,81.83,81.84,103240.19414928506,31.8646,31.8762,31.8063,31.8102,103240.1941
2005-02-22 11:55:00,81.84,82.04,81.76,81.95,55752.32847960121,31.8102,31.8879,31.7791,31.8529,55752.3285
2005-02-22 12:00:00,81.99,82.03,81.95,82.02,31090.121999212908,31.8685,31.884,31.8529,31.8801,31090.122
2005-02-22 12:05:00,82.03,82.18,82.03,82.17,44077.13498622589,31.884,31.9423,31.884,31.9384,44077.135
2005-02-22 12:10:00,82.13,82.27,82.13,82.23,41191.13210022301,31.9229,31.9773,31.9229,31.9618,41191.1321
2005-02-22 12:15:00,82.23,82.28,82.14,82.14,70313.5248589794,31.9618,31.9812,31.9268,31.9268,70313.5249
2005-02-22 12:20:00,82.12,82.14,81.96,82.02,108356.290174472,31.919,31.9268,31.8568,31.8801,108356.2902
2005-02-22 12:25:00,81.99,82.02,81.86,82.0,90384.36311163584,31.8685,31.8801,31.8179,31.8724,90384.3631
2005-02-22 12:30:00,81.99,81.99,81.79,81.82,48406.13931523023,31.8685,31.8685,31.7907,31.8024,48406.1393
2005-02-22 12:35:00,81.83,81.94,81.78,81.78,61393.152302243216,31.8063,31.849,31.7869,31.7869,61393.1523
2005-02-22 12:40:00,81.79,82.02,81.78,81.82,90777.90895972714,31.7907,31.8801,31.7869,31.8024,90777.909
2005-02-22 12:45:00,81.82,81.85,81.77,81.79,53653.417289780926,31.8024,31.8141,31.783,31.7907,53653.4173
2005-02-22 12:50:00,81.83,81.86,81.69,81.77,81201.62665617211,31.8063,31.8179,31.7519,31.783,81201.6267
2005-02-22 12:55:00,81.78,81.8,81.73,81.76,46438.41007477371,31.7869,31.7946,31.7674,31.7791,46438.4101
2005-02-22 13:00:00,81.72,81.76,81.59,81.62,140889.41361668636,31.7635,31.7791,31.713,31.7247,140889.4136
2005-02-22 13:05:00,81.62,81.66,81.61,81.66,52997.50754296209,31.7247,31.7402,31.7208,31.7402,52997.5075
2005-02-22 13:10:00,81.64,81.67,81.6,81.62,112554.11255411257,31.7324,31.7441,31.7169,31.7247,112554.1126
2005-02-22 13:15:00,81.61,81.61,81.36,81.38,70838.25265643447,31.7208,31.7208,31.6236,31.6314,70838.2527
2005-02-22 13:20:00,81.38,81.38,81.29,81.29,59425.4230617867,31.6314,31.6314,31.5964,31.5964,59425.4231
2005-02-22 13:25:00,81.36,81.37,81.22,81.26,74380.1652892562,31.6236,31.6275,31.5692,31.5847,74380.1653
2005-02-22 13:30:00,81.22,81.6,81.15,81.28,107700.38042765316,31.5692,31.7169,31.542,31.5925,107700.3804
2005-02-22 13:35:00,81.28,81.31,81.06,81.09,70313.5248589794,31.5925,31.6042,31.507,31.5187,70313.5249
2005-02-22 13:40:00,81.07,81.15,80.96,81.14,72281.25409943592,31.5109,31.542,31.4681,31.5381,72281.2541
2005-02-22 13:45:00,81.14,81.34,81.14,81.22,80545.71690935327,31.5381,31.6158,31.5381,31.5692,80545.7169
2005-02-22 13:50:00,81.2,81.22,80.98,80.99,40666.40430276794,31.5614,31.5692,31.4759,31.4798,40666.4043
2005-02-22 13:55:00,80.98,80.99,80.83,80.88,77528.53207398663,31.4759,31.4798,31.4176,31.437,77528.5321
2005-02-22 14:00:00,80.89,80.89,80.65,80.73,79233.8974157156,31.4409,31.4409,31.3476,31.3787,79233.8974
2005-02-22 14:05:00,80.63,80.71,80.54,80.62,96549.91473173292,31.3399,31.371,31.3049,31.336,96549.9147
2005-02-22 14:10:00,80.62,80.76,80.51,80.72,85530.63098517644,31.336,31.3904,31.2932,31.3748,85530.631
2005-02-22 14:15:00,80.7,80.8,80.61,80.77,51029.778302505576,31.3671,31.4059,31.3321,31.3943,51029.7783
2005-02-22 14:20:00,80.77,80.83,80.61,80.66,48799.68516332153,31.3943,31.4176,31.3321,31.3515,48799.6852
2005-02-22 14:25:00,80.66,80.67,80.56,80.67,25842.84402466221,31.3515,31.3554,31.3127,31.3554,25842.844
2005-02-22 14:30:00,80.7,81.1,80.69,80.97,70051.16096025187,31.3671,31.5225,31.3632,31.472,70051.161
2005-02-22 14:35:00,80.98,81.12,80.93,81.08,44077.13498622589,31.4759,31.5303,31.4565,31.5148,44077.135
2005-02-22 14:40:00,81.08,81.12,81.02,81.02,47881.41151777516,31.5148,31.5303,31.4914,31.4914,47881.4115
2005-02-22 14:45:00,81.03,81.03,80.85,80.95,44995.40863177227,31.4953,31.4953,31.4254,31.4642,44995.4086
2005-02-22 14:50:00,80.96,80.96,80.88,80.9,32270.759543486816,31.4681,31.4681,31.437,31.4448,32270.7595
2005-02-22 14:55:00,80.9,80.9,80.61,80.67,41584.67794831431,31.4448,31.4448,31.3321,31.3554,41584.6779
2005-02-22 15:00:00,80.67,80.8,80.62,80.79,41978.22379640562,31.3554,31.4059,31.336,31.4021,41978.2238
2005-02-22 15:05:00,80.79,80.79,80.67,80.67,21382.65774629411,31.4021,31.4021,31.3554,31.3554,21382.6577
2005-02-22 15:10:00,80.69,80.77,80.67,80.7,126459.39918667192,31.3632,31.3943,31.3554,31.3671,126459.3992
2005-02-22 15:15:00,80.7,81.11,80.7,81.04,105732.65118719664,31.3671,31.5264,31.3671,31.4992,105732.6512
2005-02-22 15:20:00,81.03,81.13,80.97,81.08,114784.2056932966,31.4953,31.5342,31.472,31.5148,114784.2057
2005-02-22 15:25:00,81.08,81.08,80.99,81.01,69657.61511216057,31.5148,31.5148,31.4798,31.4876,69657.6151
2005-02-22 15:30:00,81.01,81.07,80.95,81.05,68739.34146661419,31.4876,31.5109,31.4642,31.5031,68739.3415
2005-02-22 15:35:00,81.07,81.07,80.83,80.86,116883.11688311688,31.5109,31.5109,31.4176,31.4293,116883.1169
2005-02-22 15:40:00,80.86,80.87,80.83,80.84,65197.42883379247,31.4293,31.4331,31.4176,31.4215,65197.4288
2005-02-22 15:45:00,80.86,81.04,80.83,80.93,138396.95657877476,31.4293,31.4992,31.4176,31.4565,138396.9566
2005-02-22 15:50:00,80.93,80.94,80.85,80.85,103502.5580480126,31.4565,31.4604,31.4254,31.4254,103502.558
2005-02-22 15:55:00,80.85,80.85,80.58,80.74,115571.2973894792,31.4254,31.4254,31.3204,31.3826,115571.2974
2005-02-23 09:30:00,80.04,80.2,80.03,80.2,298176.5709038436,31.1105,31.1727,31.1066,31.1727,298176.5709
2005-02-23 09:35:00,80.19,80.38,80.0,80.12,178538.63308408763,31.1688,31.2427,31.095,31.1416,178538.6331
2005-02-23 09:40:00,80.13,80.13,79.82,79.93,135379.7717434081,31.1455,31.1455,31.025,31.0678,135379.7717
2005-02-23 09:45:00,79.97,80.05,79.9,79.93,102715.46635183,31.0833,31.1144,31.0561,31.0678,102715.4664
2005-02-23 09:50:00,79.95,80.25,79.95,80.18,97599.37032664304,31.0756,31.1922,31.0756,31.165,97599.3703
2005-02-23 09:55:00,80.18,80.18,80.0,80.0,69526.4331627968,31.165,31.165,31.095,31.095,69526.4332
2005-02-23 10:00:00,80.01,80.17,80.01,80.17,65590.97468188377,31.0989,31.1611,31.0989,31.1611,65590.9747
2005-02-23 10:05:00,80.13,80.31,80.12,80.31,71494.16240325331,31.1455,31.2155,31.1416,31.2155,71494.1624
2005-02-23 10:10:00,80.35,80.51,80.29,80.48,161747.3435655254,31.231,31.2932,31.2077,31.2816,161747.3436
2005-02-23 10:15:00,80.46,80.47,80.25,80.34,49062.04906204907,31.2738,31.2777,31.1922,31.2271,49062.0491
2005-02-23 10:20:00,80.36,80.58,80.35,80.45,33189.03318903319,31.2349,31.3204,31.231,31.2699,33189.0332
2005-02-23 10:25:00,80.42,80.61,80.37,80.61,54046.96313787223,31.2582,31.3321,31.2388,31.3321,54046.9631
2005-02-23 10:30:00,80.61,80.8,80.59,80.7,58507.149416240325,31.3321,31.4059,31.3243,31.3671,58507.1494
2005-02-23 10:35:00,80.72,80.91,80.7,80.91,53915.78118850847,31.3748,31.4487,31.3671,31.4487,53915.7812
2005-02-23 10:40:00,80.88,81.11,80.84,80.86,83562.90174471993,31.437,31.5264,31.4215,31.4293,83562.9017
2005-02-23 10:45:00,80.83,80.99,80.8,80.93,41322.31404958678,31.4176,31.4798,31.4059,31.4565,41322.314
2005-02-23 10:50:00,80.93,81.06,80.86,80.86,52997.50754296209,31.4565,31.507,31.4293,31.4293,52997.5075
2005-02-23 10:55:00,80.86,80.88,80.77,80.83,52341.59779614325,31.4293,31.437,31.3943,31.4176,52341.5978
2005-02-23 11:00:00,80.83,80.88,80.83,80.86,38567.49311294766,31.4176,31.437,31.4176,31.4293,38567.4931
2005-02-23 11:05:00,80.88,80.96,80.86,80.93,37911.58336612882,31.437,31.4681,31.4293,31.4565,37911.5834
2005-02-23 11:10:00,80.93,80.99,80.92,80.99,30958.94004984914,31.4565,31.4798,31.4526,31.4798,30958.94
2005-02-23 11:15:00,80.99,81.18,80.98,81.15,63754.42739079103,31.4798,31.5536,31.4759,31.542,63754.4274
2005-02-23 11:20:00,81.15,81.48,81.14,81.34,84481.1753902663,31.542,31.6702,31.5381,31.6158,84481.1754
2005-02-23 11:25:00,81.35,81.44,81.24,81.38,71887.70825134462,31.6197,31.6547,31.577,31.6314,71887.7083
2005-02-23 11:30:00,81.4,81.54,81.38,81.45,92745.63820018366,31.6392,31.6936,31.6314,31.6586,92745.6382
2005-02-23 11:35:00,81.45,81.54,81.41,81.53,79233.8974157156,31.6586,31.6936,31.643,31.6897,79233.8974
2005-02-23 11:40:00,81.54,81.63,81.52,81.6,94844.54939000394,31.6936,31.7285,31.6858,31.7169,94844.5494
2005-02-23 11:45:00,81.6,81.61,81.49,81.49,43683.589138134594,31.7169,31.7208,31.6741,31.6741,43683.5891
2005-02-23 11:50:00,81.51,81.57,81.51,81.53,49062.04906204907,31.6819,31.7052,31.6819,31.6897,49062.0491
2005-02-23 11:55:00,81.53,81.55,81.49,81.51,56145.87432769251,31.6897,31.6975,31.6741,31.6819,56145.8743
2005-02-23 12:00:00,81.51,81.52,81.44,81.5,56014.69237832874,31.6819,31.6858,31.6547,31.678,56014.6924
2005-02-23 12:05:00,81.49,81.57,81.49,81.54,24268.660632297,31.6741,31.7052,31.6741,31.6936,24268.6606
2005-02-23 12:10:00,81.53,81.68,81.53,81.67,31877.21369539552,31.6897,31.748,31.6897,31.7441,31877.2137
2005-02-23 12:15:00,81.68,81.74,81.55,81.56,42765.31549258822,31.748,31.7713,31.6975,31.7013,42765.3155
2005-02-23 12:20:00,81.57,81.69,81.57,81.66,24924.57037911584,31.7052,31.7519,31.7052,31.7402,24924.5704
2005-02-23 12:25:00,81.67,81.67,81.55,81.55,30434.21225239407,31.7441,31.7441,31.6975,31.6975,30434.2123
2005-02-23 12:30:00,81.56,81.63,81.47,81.52,29909.484454939,31.7013,31.7285,31.6664,31.6858,29909.4845
2005-02-23 12:35:00,81.52,81.54,81.44,81.47,31746.031746031746,31.6858,31.6936,31.6547,31.6664,31746.0317
2005-02-23 12:40:00,81.47,81.5,81.41,81.47,29384.756657483933,31.6664,31.678,31.643,31.6664,29384.7567
2005-02-23 12:45:00,81.46,81.48,81.42,81.44,25974.02597402597,31.6625,31.6702,31.6469,31.6547,25974.026
2005-02-23 12:50:00,81.45,81.47,81.45,81.46,17840.745113472385,31.6586,31.6664,31.6586,31.6625,17840.7451
2005-02-23 12:55:00,81.47,81.48,81.42,81.47,19283.74655647383,31.6664,31.6702,31.6469,31.6664,19283.7466
2005-02-23 13:00:00,81.47,81.66,81.47,81.66,47487.86566968385,31.6664,31.7402,31.6664,31.7402,47487.8657
2005-02-23 13:05:00,81.66,81.79,81.66,81.7,67296.34002361275,31.7402,31.7907,31.7402,31.7558,67296.34
2005-02-23 13:10:00,81.71,81.71,81.61,81.66,38436.31116358389,31.7596,31.7596,31.7208,31.7402,38436.3112
2005-02-23 13:15:00,81.67,81.76,81.65,81.76,61655.51620097075,31.7441,31.7791,31.7363,31.7791,61655.5162
2005-02-23 13:20:00,81.76,81.78,81.66,81.73,51292.14220123311,31.7791,31.7869,31.7402,31.7674,51292.1422
2005-02-23 13:25:00,81.73,81.73,81.68,81.69,20857.92994883904,31.7674,31.7674,31.748,31.7519,20857.9299
2005-02-23 13:30:00,81.67,81.73,81.67,81.7,23743.93283484193,31.7441,31.7674,31.7441,31.7558,23743.9328
2005-02-23 13:35:00,81.7,81.78,81.67,81.76,39354.58480913026,31.7558,31.7869,31.7441,31.7791,39354.5848
2005-02-23 13:40:00,81.77,81.8,81.73,81.77,41978.22379640562,31.783,31.7946,31.7674,31.783,41978.2238
2005-02-23 13:45:00,81.76,81.87,81.74,81.83,68476.97756788666,31.7791,31.8218,31.7713,31.8063,68476.9776
2005-02-23 13:50:00,81.83,81.92,81.74,81.74,53522.23534041716,31.8063,31.8413,31.7713,31.7713,53522.2353
2005-02-23 13:55:00,81.74,81.79,81.69,81.73,44339.49888495344,31.7713,31.7907,31.7519,31.7674,44339.4989
2005-02-23 14:00:00,81.72,81.78,81.53,81.62,53915.78118850847,31.7635,31.7869,31.6897,31.7247,53915.7812
2005-02-23 14:05:00,81.65,81.68,81.59,81.61,48406.13931523023,31.7363,31.748,31.713,31.7208,48406.1393
2005-02-23 14:10:00,81.63,81.63,81.36,81.4,52997.50754296209,31.7285,31.7285,31.6236,31.6392,52997.5075
2005-02-23 14:15:00,81.4,81.47,81.28,81.47,89466.08946608947,31.6392,31.6664,31.5925,31.6664,89466.0895
2005-02-23 14:20:00,81.47,81.57,81.45,81.48,31877.21369539552,31.6664,31.7052,31.6586,31.6702,31877.2137
2005-02-23 14:25:00,81.47,81.53,81.45,81.48,84481.1753902663,31.6664,31.6897,31.6586,31.6702,84481.1754
2005-02-23 14:30:00,81.48,81.65,81.46,81.63,26236.38987275351,31.6702,31.7363,31.6625,31.7285,26236.3899
2005-02-23 14:35:00,81.6,81.63,81.53,81.54,29122.3927587564,31.7169,31.7285,31.6897,31.6936,29122.3928
2005-02-23 14:40:00,81.54,81.58,81.41,81.41,51292.14220123311,31.6936,31.7091,31.643,31.643,51292.1422
2005-02-23 14:45:00,81.43,81.45,81.32,81.41,84087.629542175,31.6508,31.6586,31.6081,31.643,84087.6295
2005-02-23 14:50:00,81.41,81.47,81.23,81.3,31746.031746031746,31.643,31.6664,31.5731,31.6003,31746.0317
2005-02-23 14:55:00,81.23,81.34,81.23,81.26,59950.15085924177,31.5731,31.6158,31.5731,31.5847,59950.1509
2005-02-23 15:00:00,81.26,81.28,81.15,81.22,54702.87288469107,31.5847,31.5925,31.542,31.5692,54702.8729
2005-02-23 15:05:00,81.22,81.24,81.12,81.15,54702.87288469107,31.5692,31.577,31.5303,31.542,54702.8729
2005-02-23 15:10:00,81.15,81.25,81.15,81.23,71625.34435261709,31.542,31.5808,31.542,31.5731,71625.3444
2005-02-23 15:15:00,81.29,81.43,81.29,81.43,55489.96458087368,31.5964,31.6508,31.5964,31.6508,55489.9646
2005-02-23 15:20:00,81.49,81.54,81.38,81.39,49324.4129607766,31.6741,31.6936,31.6314,31.6353,49324.413
2005-02-23 15:25:00,81.39,81.54,81.37,81.46,52735.14364423456,31.6353,31.6936,31.6275,31.6625,52735.1436
2005-02-23 15:30:00,81.47,81.63,81.46,81.6,56277.05627705628,31.6664,31.7285,31.6625,31.7169,56277.0563
2005-02-23 15:35:00,81.62,81.76,81.62,81.7,107831.56237701692,31.7247,31.7791,31.7247,31.7558,107831.5624
2005-02-23 15:40:00,81.71,81.71,81.54,81.67,88810.17971927063,31.7596,31.7596,31.6936,31.7441,88810.1797
2005-02-23 15:45:00,81.67,81.76,81.67,81.76,116227.20713629804,31.7441,31.7791,31.7441,31.7791,116227.2071
2005-02-23 15:50:00,81.78,81.83,81.73,81.81,86448.90463072281,31.7869,31.8063,31.7674,31.7985,86448.9046
2005-02-23 15:55:00,81.81,81.81,81.67,81.74,176570.90384363112,31.7985,31.7985,31.7441,31.7713,176570.9038
2005-02-24 09:30:00,81.76,81.95,81.76,81.95,140102.32192050375,31.7791,31.8529,31.7791,31.8529,140102.3219
2005-02-24 09:35:00,81.76,82.33,81.76,82.18,77003.80427653155,31.7791,32.0006,31.7791,31.9423,77003.8043
2005-02-24 09:40:00,82.18,82.33,82.18,82.29,56932.96602387512,31.9423,32.0006,31.9423,31.9851,56932.966
2005-02-24 09:45:00,82.29,82.31,82.05,82.28,107700.38042765316,31.9851,31.9929,31.8918,31.9812,107700.3804
2005-02-24 09:50:00,82.29,82.54,82.29,82.47,72674.79994752722,31.9851,32.0823,31.9851,32.055,72674.7999
2005-02-24 09:55:00,82.46,82.48,82.37,82.39,70838.25265643447,32.0512,32.0589,32.0162,32.024,70838.2527
2005-02-24 10:00:00,82.38,82.4,82.27,82.37,209235.20923520924,32.0201,32.0278,31.9773,32.0162,209235.2092
2005-02-24 10:05:00,82.35,82.36,82.22,82.36,57326.51187196642,32.0084,32.0123,31.9579,32.0123,57326.5119
2005-02-24 10:10:00,82.35,82.41,82.32,82.38,82119.90030171849,32.0084,32.0317,31.9967,32.0201,82119.9003
2005-02-24 10:15:00,82.38,82.45,82.36,82.37,62049.06204906205,32.0201,32.0473,32.0123,32.0162,62049.062
2005-02-24 10:20:00,82.37,82.44,82.21,82.23,89597.27141545323,32.0162,32.0434,31.954,31.9618,89597.2714
2005-02-24 10:25:00,82.23,82.52,82.23,82.4,124098.1240981241,31.9618,32.0745,31.9618,32.0278,124098.1241
2005-02-24 10:30:00,82.4,82.48,82.12,82.12,190869.73632428172,32.0278,32.0589,31.919,31.919,190869.7363
2005-02-24 10:35:00,82.13,82.21,82.02,82.17,132362.58690804147,31.9229,31.954,31.8801,31.9384,132362.5869
2005-02-24 10:40:00,82.17,82.52,82.16,82.5,162665.61721107177,31.9384,32.0745,31.9346,32.0667,162665.6172
2005-02-24 10:45:00,82.49,82.74,82.42,82.68,223796.40561458745,32.0628,32.16,32.0356,32.1367,223796.4056
2005-02-24 10:50:00,82.68,82.92,82.63,82.83,168699.98688180506,32.1367,32.23,32.1172,32.195,168699.9869
2005-02-24 10:55:00,82.83,83.1,82.83,83.09,227075.95434868164,32.195,32.2999,32.195,32.296,227075.9543
2005-02-24 11:00:00,83.09,83.14,82.97,83.05,220254.4929817657,32.296,32.3155,32.2494,32.2805,220254.493
2005-02-24 11:05:00,83.08,83.32,83.03,83.32,111898.20280729372,32.2921,32.3854,32.2727,32.3854,111898.2028
2005-02-24 11:10:00,83.33,83.34,83.07,83.08,185491.2764003673,32.3893,32.3932,32.2883,32.2921,185491.2764
2005-02-24 11:15:00,83.08,83.15,82.95,82.95,182080.54571690937,32.2921,32.3194,32.2416,32.2416,182080.5457
2005-02-24 11:20:00,82.95,82.98,82.75,82.97,189689.0987800079,32.2416,32.2533,32.1639,32.2494,189689.0988
2005-02-24 11:25:00,82.97,83.14,82.96,83.09,130657.22156631248,32.2494,32.3155,32.2455,32.296,130657.2216
2005-02-24 11:30:00,83.09,83.1,82.75,82.85,74642.52918798373,32.296,32.2999,32.1639,32.2027,74642.5292
2005-02-24 11:35:00,82.85,82.85,82.62,82.63,77134.98622589532,32.2027,32.2027,32.1133,32.1172,77134.9862
2005-02-24 11:40:00,82.62,82.66,82.56,82.66,59425.4230617867,32.1133,32.1289,32.09,32.1289,59425.4231
2005-02-24 11:45:00,82.65,82.9,82.63,82.88,56670.60212514758,32.125,32.2222,32.1172,32.2144,56670.6021
2005-02-24 11:50:00,82.87,82.88,82.72,82.76,47225.50177095632,32.2105,32.2144,32.1522,32.1678,47225.5018
2005-02-24 11:55:00,82.75,82.79,82.64,82.79,37649.219467401286,32.1639,32.1794,32.1211,32.1794,37649.2195
2005-02-24 12:00:00,82.79,82.79,82.69,82.75,43552.40718877083,32.1794,32.1794,32.1406,32.1639,43552.4072
2005-02-24 12:05:00,82.76,82.91,82.72,82.88,74380.1652892562,32.1678,32.2261,32.1522,32.2144,74380.1653
2005-02-24 12:10:00,82.88,82.92,82.82,82.86,68214.61366915912,32.2144,32.23,32.1911,32.2066,68214.6137
2005-02-24 12:15:00,82.85,82.93,82.85,82.88,16660.10756919848,32.2027,32.2338,32.2027,32.2144,16660.1076
2005-02-24 12:20:00,82.93,83.12,82.86,83.11,72805.981896891,32.2338,32.3077,32.2066,32.3038,72805.9819
2005-02-24 12:25:00,83.12,83.14,82.93,82.96,75429.62088416635,32.3077,32.3155,32.2338,32.2455,75429.6209
2005-02-24 12:30:00,82.95,82.97,82.89,82.97,27285.84546766365,32.2416,32.2494,32.2183,32.2494,27285.8455
2005-02-24 12:35:00,82.97,82.99,82.95,82.95,21120.293847566576,32.2494,32.2572,32.2416,32.2416,21120.2938
2005-02-24 12:40:00,82.95,82.95,82.82,82.82,18365.472910927456,32.2416,32.2416,32.1911,32.1911,18365.4729
2005-02-24 12:45:00,82.82,82.88,82.73,82.82,28991.21080939263,32.1911,32.2144,32.1561,32.1911,28991.2108
2005-02-24 12:50:00,82.84,82.84,82.77,82.8,27548.209366391184,32.1989,32.1989,32.1717,32.1833,27548.2094
2005-02-24 12:55:00,82.78,82.82,82.71,82.71,41978.22379640562,32.1755,32.1911,32.1483,32.1483,41978.2238
2005-02-24 13:00:00,82.72,82.76,82.71,82.75,29122.3927587564,32.1522,32.1678,32.1483,32.1639,29122.3928
2005-02-24 13:05:00,82.76,82.76,82.66,82.71,35550.308277581,32.1678,32.1678,32.1289,32.1483,35550.3083
2005-02-24 13:10:00,82.72,82.79,82.7,82.72,96681.09668109668,32.1522,32.1794,32.1444,32.1522,96681.0967
2005-02-24 13:15:00,82.73,82.73,82.66,82.68,43683.589138134594,32.1561,32.1561,32.1289,32.1367,43683.5891
2005-02-24 13:20:00,82.69,82.85,82.68,82.81,62311.42594778958,32.1406,32.2027,32.1367,32.1872,62311.4259
2005-02-24 13:25:00,82.81,82.94,82.8,82.82,73330.70969434606,32.1872,32.2377,32.1833,32.1911,73330.7097
2005-02-24 13:30:00,82.82,82.84,82.69,82.72,52079.23389741572,32.1911,32.1989,32.1406,32.1522,52079.2339
2005-02-24 13:35:00,82.72,82.88,82.69,82.78,54178.145087236,32.1522,32.2144,32.1406,32.1755,54178.1451
2005-02-24 13:40:00,82.79,82.8,82.66,82.66,28072.93716384625,32.1794,32.1833,32.1289,32.1289,28072.9372
2005-02-24 13:45:00,82.66,82.68,82.59,82.63,44339.49888495344,32.1289,32.1367,32.1017,32.1172,44339.4989
2005-02-24 13:50:00,82.64,82.82,82.63,82.81,89334.9075167257,32.1211,32.1911,32.1172,32.1872,89334.9075
2005-02-24 13:55:00,82.81,82.97,82.8,82.95,117276.66273120818,32.1872,32.2494,32.1833,32.2416,117276.6627
2005-02-24 14:00:00,82.96,82.99,82.84,82.88,66771.61222615768,32.2455,32.2572,32.1989,32.2144,66771.6122
2005-02-24 14:05:00,82.9,82.96,82.86,82.88,43158.86134067953,32.2222,32.2455,32.2066,32.2144,43158.8613
2005-02-24 14:10:00,82.87,83.11,82.83,83.08,78184.44182080546,32.2105,32.3038,32.195,32.2921,78184.4418
2005-02-24 14:15:00,83.09,83.17,83.04,83.04,53128.68949232586,32.296,32.3271,32.2766,32.2766,53128.6895
2005-02-24 14:20:00,83.04,83.07,83.01,83.01,95238.09523809524,32.2766,32.2883,32.2649,32.2649,95238.0952
2005-02-24 14:25:00,83.01,83.05,82.97,83.05,55227.60068214614,32.2649,32.2805,32.2494,32.2805,55227.6007
2005-02-24 14:30:00,83.05,83.11,83.04,83.05,113865.93204775023,32.2805,32.3038,32.2766,32.2805,113865.932
2005-02-24 14:35:00,83.04,83.05,82.99,83.0,35419.12632821724,32.2766,32.2805,32.2572,32.261,35419.1263
2005-02-24 14:40:00,82.99,83.09,82.98,83.01,74117.80139052866,32.2572,32.296,32.2533,32.2649,74117.8014
2005-02-24 14:45:00,83.02,83.04,82.93,82.97,56408.23822642005,32.2688,32.2766,32.2338,32.2494,56408.2382
2005-02-24 14:50:00,82.97,83.06,82.97,83.01,32664.30539157812,32.2494,32.2844,32.2494,32.2649,32664.3054
2005-02-24 14:55:00,83.01,83.04,82.97,83.01,62311.42594778958,32.2649,32.2766,32.2494,32.2649,62311.4259
2005-02-24 15:00:00,83.0,83.13,83.0,83.13,60474.87865669684,32.261,32.3116,32.261,32.3116,60474.8787
2005-02-24 15:05:00,83.18,83.31,83.18,83.31,69788.79706152434,32.331,32.3815,32.331,32.3815,69788.7971
2005-02-24 15:10:00,83.3,83.44,83.28,83.41,81332.80860553589,32.3777,32.4321,32.3699,32.4204,81332.8086
2005-02-24 15:15:00,83.41,83.58,83.41,83.54,123573.39630066905,32.4204,32.4865,32.4204,32.4709,123573.3963
2005-02-24 15:20:00,83.54,83.56,83.49,83.51,71231.79850452578,32.4709,32.4787,32.4515,32.4593,71231.7985
2005-02-24 15:25:00,83.52,83.56,83.47,83.53,50373.86855568674,32.4632,32.4787,32.4437,32.4671,50373.8686
2005-02-24 15:30:00,83.53,83.68,83.51,83.66,52341.59779614325,32.4671,32.5254,32.4593,32.5176,52341.5978
2005-02-24 15:35:00,83.64,83.76,83.64,83.72,122261.57680703136,32.5098,32.5565,32.5098,32.5409,122261.5768
2005-02-24 15:40:00,83.71,83.85,83.69,83.81,87498.36022563296,32.537,32.5914,32.5292,32.5759,87498.3602
2005-02-24 15:45:00,83.81,83.96,83.81,83.92,225632.9529056802,32.5759,32.6342,32.5759,32.6186,225632.9529
2005-02-24 15:50:00,83.93,84.03,83.9,84.01,93139.18404827495,32.6225,32.6614,32.6109,32.6536,93139.184
2005-02-24 15:55:00,84.03,84.09,83.95,83.99,144168.96235078055,32.6614,32.6847,32.6303,32.6459,144168.9624
2005-02-25 09:30:00,83.99,84.22,83.94,84.05,182342.9096156369,32.6459,32.7352,32.6264,32.6692,182342.9096
2005-02-25 09:35:00,84.05,84.41,84.01,84.34,72412.43604879969,32.6692,32.8091,32.6536,32.7819,72412.436
2005-02-25 09:40:00,84.34,84.68,84.34,84.57,116096.02518693428,32.7819,32.914,32.7819,32.8713,116096.0252
2005-02-25 09:45:00,84.55,84.65,84.38,84.39,107831.56237701692,32.8635,32.9024,32.7974,32.8013,107831.5624
2005-02-25 09:50:00,84.39,84.42,84.12,84.14,116096.02518693428,32.8013,32.813,32.6964,32.7042,116096.0252
2005-02-25 09:55:00,84.14,84.31,84.12,84.13,55752.32847960121,32.7042,32.7702,32.6964,32.7003,55752.3285
2005-02-25 10:00:00,84.14,84.23,84.02,84.23,96287.5508330054,32.7042,32.7391,32.6575,32.7391,96287.5508
2005-02-25 10:05:00,84.2,84.36,84.2,84.36,153876.42660369934,32.7275,32.7897,32.7275,32.7897,153876.4266
2005-02-25 10:10:00,84.36,84.62,84.33,84.59,103764.92194674013,32.7897,32.8907,32.778,32.8791,103764.9219
2005-02-25 10:15:00,84.59,84.84,84.53,84.81,114784.2056932966,32.8791,32.9762,32.8557,32.9646,114784.2057
2005-02-25 10:20:00,84.81,84.93,84.8,84.92,136822.77318640955,32.9646,33.0112,32.9607,33.0073,136822.7732
2005-02-25 10:25:00,84.9,84.96,84.76,84.93,82644.62809917355,32.9996,33.0229,32.9451,33.0112,82644.6281
2005-02-25 10:30:00,84.96,85.0,84.82,84.93,90384.36311163584,33.0229,33.0384,32.9685,33.0112,90384.3631
2005-02-25 10:35:00,84.94,85.1,84.9,85.1,102715.46635183,33.0151,33.0773,32.9996,33.0773,102715.4664
2005-02-25 10:40:00,85.13,85.45,85.1,85.34,114784.2056932966,33.089,33.2133,33.0773,33.1706,114784.2057
2005-02-25 10:45:00,85.35,85.53,85.32,85.48,161353.7977174341,33.1745,33.2444,33.1628,33.225,161353.7977
2005-02-25 10:50:00,85.5,85.74,85.5,85.71,141151.77751541388,33.2328,33.3261,33.2328,33.3144,141151.7775
2005-02-25 10:55:00,85.71,85.8,85.64,85.77,126065.85333858062,33.3144,33.3494,33.2872,33.3377,126065.8533
2005-02-25 11:00:00,85.77,86.14,85.77,86.0,141151.77751541388,33.3377,33.4815,33.3377,33.4271,141151.7775
2005-02-25 11:05:00,85.99,86.15,85.83,86.11,113078.84035156763,33.4232,33.4854,33.361,33.4699,113078.8404
2005-02-25 11:10:00,86.1,86.36,84.05,86.32,109536.92771874592,33.466,33.567,32.6692,33.5515,109536.9277
2005-02-25 11:15:00,86.32,86.44,86.0,86.06,171979.53561589925,33.5515,33.5981,33.4271,33.4504,171979.5356
2005-02-25 11:20:00,86.07,86.7,86.03,86.67,130132.4937688574,33.4543,33.6992,33.4388,33.6875,130132.4938
2005-02-25 11:25:00,86.6,86.63,86.36,86.63,90121.99921290833,33.6603,33.672,33.567,33.672,90121.9992
2005-02-25 11:30:00,86.63,86.64,86.45,86.48,75429.62088416635,33.672,33.6759,33.602,33.6137,75429.6209
2005-02-25 11:35:00,86.48,86.54,86.39,86.5,85137.08513708515,33.6137,33.637,33.5787,33.6215,85137.0851
2005-02-25 11:40:00,86.56,86.7,86.53,86.59,134855.04394595305,33.6448,33.6992,33.6331,33.6564,134855.0439
2005-02-25 11:45:00,86.59,86.59,86.48,86.51,75298.43893480257,33.6564,33.6564,33.6137,33.6253,75298.4389
2005-02-25 11:50:00,86.51,86.57,86.44,86.54,208054.5716909353,33.6253,33.6487,33.5981,33.637,208054.5717
2005-02-25 11:55:00,86.56,86.57,86.39,86.51,183523.5471599108,33.6448,33.6487,33.5787,33.6253,183523.5472
2005-02-25 12:00:00,86.52,86.61,86.42,86.59,135642.13564213563,33.6292,33.6642,33.5904,33.6564,135642.1356
2005-02-25 12:05:00,86.53,86.65,86.48,86.57,155319.42804670078,33.6331,33.6798,33.6137,33.6487,155319.428
2005-02-25 12:10:00,86.51,86.58,86.41,86.5,126984.12698412698,33.6253,33.6526,33.5865,33.6215,126984.127
2005-02-25 12:15:00,86.53,86.6,86.51,86.56,144562.50819887183,33.6331,33.6603,33.6253,33.6448,144562.5082
2005-02-25 12:20:00,86.59,86.6,86.48,86.51,89859.63531418078,33.6564,33.6603,33.6137,33.6253,89859.6353
2005-02-25 12:25:00,86.51,86.52,86.44,86.52,170405.35222353405,33.6253,33.6292,33.5981,33.6292,170405.3522
2005-02-25 12:30:00,86.51,86.62,86.49,86.55,131313.1313131313,33.6253,33.6681,33.6176,33.6409,131313.1313
2005-02-25 12:35:00,86.54,86.66,86.54,86.64,61393.152302243216,33.637,33.6836,33.637,33.6759,61393.1523
2005-02-25 12:40:00,86.67,86.83,86.64,86.7,77266.16817525908,33.6875,33.7497,33.6759,33.6992,77266.1682
2005-02-25 12:45:00,86.7,86.73,86.58,86.59,53259.871441689625,33.6992,33.7109,33.6526,33.6564,53259.8714
2005-02-25 12:50:00,86.58,86.6,85.99,86.08,147317.32913551095,33.6526,33.6603,33.4232,33.4582,147317.3291
2005-02-25 12:55:00,86.09,86.12,85.93,85.93,91040.27285845469,33.4621,33.4738,33.3999,33.3999,91040.2729
2005-02-25 13:00:00,85.94,85.99,85.74,85.75,142332.4150596878,33.4038,33.4232,33.3261,33.3299,142332.4151
2005-02-25 13:05:00,85.75,85.9,85.63,85.9,92483.27430145611,33.3299,33.3882,33.2833,33.3882,92483.2743
2005-02-25 13:10:00,85.9,86.29,85.9,86.28,188114.91538764263,33.3882,33.5398,33.3882,33.5359,188114.9154
2005-02-25 13:15:00,86.28,86.48,86.28,86.45,179981.63452708907,33.5359,33.6137,33.5359,33.602,179981.6345
2005-02-25 13:20:00,86.46,86.67,86.38,86.66,219992.1290830382,33.6059,33.6875,33.5748,33.6836,219992.1291
2005-02-25 13:25:00,86.66,86.79,86.5,86.66,183523.5471599108,33.6836,33.7342,33.6215,33.6836,183523.5472
2005-02-25 13:30:00,86.63,86.64,86.49,86.54,76085.53063098517,33.672,33.6759,33.6176,33.637,76085.5306
2005-02-25 13:35:00,86.55,86.59,86.47,86.51,71100.616555162,33.6409,33.6564,33.6098,33.6253,71100.6166
2005-02-25 13:40:00,86.51,86.52,86.44,86.48,85399.44903581268,33.6253,33.6292,33.5981,33.6137,85399.449
2005-02-25 13:45:00,86.48,86.59,86.48,86.57,49849.14075823167,33.6137,33.6564,33.6137,33.6487,49849.1408
2005-02-25 13:50:00,86.56,86.73,86.54,86.69,99042.3717696445,33.6448,33.7109,33.637,33.6953,99042.3718
2005-02-25 13:55:00,86.73,86.85,86.67,86.8,102715.46635183,33.7109,33.7575,33.6875,33.7381,102715.4664
2005-02-25 14:00:00,86.8,86.88,86.34,86.42,97992.91617473436,33.7381,33.7692,33.5593,33.5904,97992.9162
2005-02-25 14:05:00,86.38,86.53,86.38,86.41,58769.513314967866,33.5748,33.6331,33.5748,33.5865,58769.5133
2005-02-25 14:10:00,86.41,86.49,86.35,86.48,66902.79417552146,33.5865,33.6176,33.5632,33.6137,66902.7942
2005-02-25 14:15:00,86.48,86.55,86.4,86.54,104420.83169355895,33.6137,33.6409,33.5826,33.637,104420.8317
2005-02-25 14:20:00,86.54,86.59,86.4,86.41,72674.79994752722,33.637,33.6564,33.5826,33.5865,72674.7999
2005-02-25 14:25:00,86.42,86.44,86.35,86.36,33451.39708776073,33.5904,33.5981,33.5632,33.567,33451.3971
2005-02-25 14:30:00,86.35,86.38,86.25,86.28,61524.33425160698,33.5632,33.5748,33.5243,33.5359,61524.3343
2005-02-25 14:35:00,86.16,86.32,86.11,86.12,51292.14220123311,33.4893,33.5515,33.4699,33.4738,51292.1422
2005-02-25 14:40:00,86.07,86.11,85.83,85.87,106650.92483274304,33.4543,33.4699,33.361,33.3766,106650.9248
2005-02-25 14:45:00,85.87,85.95,85.76,85.85,192050.3738685557,33.3766,33.4077,33.3338,33.3688,192050.3739
2005-02-25 14:50:00,85.85,86.06,85.85,86.06,198215.9254886528,33.3688,33.4504,33.3688,33.4504,198215.9255
2005-02-25 14:55:00,86.06,86.15,86.0,86.11,166338.71179325724,33.4504,33.4854,33.4271,33.4699,166338.7118
2005-02-25 15:00:00,86.11,86.15,86.08,86.11,155712.97389479209,33.4699,33.4854,33.4582,33.4699,155712.9739
2005-02-25 15:05:00,86.12,86.14,85.97,86.06,128295.94647776466,33.4738,33.4815,33.4155,33.4504,128295.9465
2005-02-25 15:10:00,86.07,86.14,86.02,86.13,167388.1673881674,33.4543,33.4815,33.4349,33.4776,167388.1674
2005-02-25 15:15:00,86.13,86.13,86.06,86.06,129083.03817394728,33.4776,33.4776,33.4504,33.4504,129083.0382
2005-02-25 15:20:00,86.06,86.18,86.01,86.12,166207.52984389348,33.4504,33.4971,33.431,33.4738,166207.5298
2005-02-25 15:25:00,86.13,86.15,86.06,86.09,147186.1471861472,33.4776,33.4854,33.4504,33.4621,147186.1472
2005-02-25 15:30:00,86.09,86.22,86.04,86.17,195461.10455201365,33.4621,33.5126,33.4427,33.4932,195461.1046
2005-02-25 15:35:00,86.17,86.18,86.03,86.12,149940.96812278632,33.4932,33.4971,33.4388,33.4738,149940.9681
2005-02-25 15:40:00,86.11,86.17,86.04,86.06,129214.22012331104,33.4699,33.4932,33.4427,33.4504,129214.2201
2005-02-25 15:45:00,86.07,86.09,86.03,86.06,47487.86566968385,33.4543,33.4621,33.4388,33.4504,47487.8657
2005-02-25 15:50:00,86.04,86.16,86.0,86.09,106650.92483274304,33.4427,33.4893,33.4271,33.4621,106650.9248
2005-02-25 15:55:00,86.06,86.09,85.6,85.73,251344.61498097863,33.4504,33.4621,33.2716,33.3222,251344.615
2005-02-28 09:30:00,85.81,86.44,85.81,86.31,185360.0944510036,33.3533,33.5981,33.3533,33.5476,185360.0945
2005-02-28 09:35:00,86.31,86.64,86.24,86.44,120556.21146530236,33.5476,33.6759,33.5204,33.5981,120556.2115
2005-02-28 09:40:00,86.49,86.72,86.34,86.64,110324.01941492852,33.6176,33.707,33.5593,33.6759,110324.0194
2005-02-28 09:45:00,86.64,86.66,86.16,86.37,126590.58113603567,33.6759,33.6836,33.4893,33.5709,126590.5811
2005-02-28 09:50:00,86.35,86.54,86.15,86.39,87104.81437754165,33.5632,33.637,33.4854,33.5787,87104.8144
2005-02-28 09:55:00,86.39,86.51,86.34,86.43,72412.43604879969,33.5787,33.6253,33.5593,33.5942,72412.436
2005-02-28 10:00:00,86.43,86.64,86.23,86.31,93401.5479470025,33.5942,33.6759,33.5165,33.5476,93401.5479
2005-02-28 10:05:00,86.28,86.29,85.77,85.9,112422.9306047488,33.5359,33.5398,33.3377,33.3882,112422.9306
2005-02-28 10:10:00,85.9,85.91,85.45,85.45,110848.74721238358,33.3882,33.3921,33.2133,33.2133,110848.7472
2005-02-28 10:15:00,85.53,85.87,85.53,85.58,86842.45047881412,33.2444,33.3766,33.2444,33.2639,86842.4505
2005-02-28 10:20:00,85.56,85.61,85.45,85.48,74117.80139052866,33.2561,33.2755,33.2133,33.225,74117.8014
2005-02-28 10:25:00,85.56,85.58,85.08,85.1,121605.66706021252,33.2561,33.2639,33.0695,33.0773,121605.6671
2005-02-28 10:30:00,85.03,85.32,84.96,85.31,138921.68437622982,33.0501,33.1628,33.0229,33.1589,138921.6844
2005-02-28 10:35:00,85.3,85.32,84.9,85.01,90253.18116227209,33.155,33.1628,32.9996,33.0423,90253.1812
2005-02-28 10:40:00,85.01,85.01,84.5,84.55,150859.2417683327,33.0423,33.0423,32.8441,32.8635,150859.2418
2005-02-28 10:45:00,84.58,84.84,84.49,84.8,95894.00498491408,32.8752,32.9762,32.8402,32.9607,95894.005
2005-02-28 10:50:00,84.79,84.93,84.75,84.87,51292.14220123311,32.9568,33.0112,32.9413,32.9879,51292.1422
2005-02-28 10:55:00,84.87,85.29,84.84,85.29,72412.43604879969,32.9879,33.1511,32.9762,33.1511,72412.436
2005-02-28 11:00:00,85.3,85.48,85.29,85.36,100747.73711137348,33.155,33.225,33.1511,33.1784,100747.7371
2005-02-28 11:05:00,85.36,85.36,85.08,85.22,64279.1551882461,33.1784,33.1784,33.0695,33.1239,64279.1552
2005-02-28 11:10:00,85.23,85.26,85.15,85.25,61524.33425160698,33.1278,33.1395,33.0967,33.1356,61524.3343
2005-02-28 11:15:00,85.25,85.3,85.2,85.23,67689.88587170406,33.1356,33.155,33.1162,33.1278,67689.8859
2005-02-28 11:20:00,85.23,85.23,85.0,85.07,40928.76820149548,33.1278,33.1278,33.0384,33.0656,40928.7682
2005-02-28 11:25:00,85.07,85.08,84.89,84.97,51423.32415059688,33.0656,33.0695,32.9957,33.0268,51423.3242
2005-02-28 11:30:00,84.94,84.95,84.82,84.83,44733.044733044735,33.0151,33.019,32.9685,32.9723,44733.0447
2005-02-28 11:35:00,84.81,84.84,84.71,84.74,40928.76820149548,32.9646,32.9762,32.9257,32.9374,40928.7682
2005-02-28 11:40:00,84.74,84.76,84.62,84.68,54309.32703659977,32.9374,32.9451,32.8907,32.914,54309.327
2005-02-28 11:45:00,84.68,84.81,84.48,84.53,58375.96746687656,32.914,32.9646,32.8363,32.8557,58375.9675
2005-02-28 11:50:00,84.47,84.5,84.33,84.39,78840.3515676243,32.8324,32.8441,32.778,32.8013,78840.3516
2005-02-28 11:55:00,84.39,84.4,84.12,84.13,75036.07503607504,32.8013,32.8052,32.6964,32.7003,75036.075
2005-02-28 12:00:00,84.13,84.17,83.49,83.55,158074.2489833399,32.7003,32.7158,32.4515,32.4748,158074.249
2005-02-28 12:05:00,83.54,83.6,83.19,83.24,148629.14862914864,32.4709,32.4943,32.3349,32.3543,148629.1486
2005-02-28 12:10:00,83.27,83.42,82.78,82.81,154663.51829988195,32.366,32.4243,32.1755,32.1872,154663.5183
2005-02-28 12:15:00,82.86,82.89,82.38,82.38,161616.1616161616,32.2066,32.2183,32.0201,32.0201,161616.1616
2005-02-28 12:20:00,82.39,82.39,81.87,82.07,147317.32913551095,32.024,32.024,31.8218,31.8996,147317.3291
2005-02-28 12:25:00,82.21,82.55,81.76,82.55,308277.58100485377,31.954,32.0861,31.7791,32.0861,308277.581
2005-02-28 12:30:00,82.4,83.05,82.27,82.84,179456.906729634,32.0278,32.2805,31.9773,32.1989,179456.9067
2005-02-28 12:35:00,82.88,83.05,82.71,82.82,208972.8453364817,32.2144,32.2805,32.1483,32.1911,208972.8453
2005-02-28 12:40:00,82.93,83.24,82.63,83.23,97205.82447855176,32.2338,32.3543,32.1172,32.3504,97205.8245
2005-02-28 12:45:00,83.22,83.27,83.06,83.14,76216.71258034895,32.3466,32.366,32.2844,32.3155,76216.7126
2005-02-28 12:50:00,83.14,83.52,83.09,83.43,113603.5681490227,32.3155,32.4632,32.296,32.4282,113603.5681
2005-02-28 12:55:00,83.43,83.55,83.35,83.51,61393.152302243216,32.4282,32.4748,32.3971,32.4593,61393.1523
2005-02-28 13:00:00,83.53,83.75,83.45,83.51,73461.89164370982,32.4671,32.5526,32.436,32.4593,73461.8916
2005-02-28 13:05:00,83.55,83.56,83.09,83.21,74380.1652892562,32.4748,32.4787,32.296,32.3427,74380.1653
2005-02-28 13:10:00,83.21,83.38,83.19,83.38,51029.778302505576,32.3427,32.4088,32.3349,32.4088,51029.7783
2005-02-28 13:15:00,83.37,83.52,83.37,83.52,72281.25409943592,32.4049,32.4632,32.4049,32.4632,72281.2541
2005-02-28 13:20:00,83.53,83.63,83.39,83.63,111373.47500983864,32.4671,32.5059,32.4126,32.5059,111373.475
2005-02-28 13:25:00,83.6,83.6,83.43,83.53,46438.41007477371,32.4943,32.4943,32.4282,32.4671,46438.4101
2005-02-28 13:30:00,83.54,83.66,83.47,83.53,103764.92194674013,32.4709,32.5176,32.4437,32.4671,103764.9219
2005-02-28 13:35:00,83.53,83.53,83.12,83.16,71231.79850452578,32.4671,32.4671,32.3077,32.3232,71231.7985
2005-02-28 13:40:00,83.16,83.2,82.9,82.91,67296.34002361275,32.3232,32.3388,32.2222,32.2261,67296.34
2005-02-28 13:45:00,82.91,82.98,82.83,82.93,56932.96602387512,32.2261,32.2533,32.195,32.2338,56932.966
2005-02-28 13:50:00,82.91,83.11,82.84,82.85,121999.21290830382,32.2261,32.3038,32.1989,32.2027,121999.2129
2005-02-28 13:55:00,82.85,83.17,82.79,83.16,73986.6194411649,32.2027,32.3271,32.1794,32.3232,73986.6194
2005-02-28 14:00:00,83.15,83.24,82.86,82.95,97599.37032664304,32.3194,32.3543,32.2066,32.2416,97599.3703
2005-02-28 14:05:00,82.95,83.16,82.83,83.16,118850.8461235734,32.2416,32.3232,32.195,32.3232,118850.8461
2005-02-28 14:10:00,83.19,83.26,83.02,83.14,105076.7414403778,32.3349,32.3621,32.2688,32.3155,105076.7414
2005-02-28 14:15:00,83.14,83.23,83.06,83.23,69264.06926406927,32.3155,32.3504,32.2844,32.3504,69264.0693
2005-02-28 14:20:00,83.24,83.61,83.24,83.51,108881.01797192708,32.3543,32.4981,32.3543,32.4593,108881.018
2005-02-28 14:25:00,83.52,83.58,83.38,83.42,88285.45192181556,32.4632,32.4865,32.4088,32.4243,88285.4519
2005-02-28 14:30:00,83.43,83.43,83.17,83.31,73068.34579561853,32.4282,32.4282,32.3271,32.3815,73068.3458
2005-02-28 14:35:00,83.32,83.56,83.31,83.56,74904.89308671126,32.3854,32.4787,32.3815,32.4787,74904.8931
2005-02-28 14:40:00,83.62,84.03,83.61,84.02,69395.25121343303,32.502,32.6614,32.4981,32.6575,69395.2512
2005-02-28 14:45:00,84.03,84.09,83.79,83.91,117801.39052866328,32.6614,32.6847,32.5681,32.6148,117801.3905
2005-02-28 14:50:00,83.91,84.26,83.86,84.25,75036.07503607504,32.6148,32.7508,32.5953,32.7469,75036.075
2005-02-28 14:55:00,84.25,84.62,84.21,84.23,118719.66417420964,32.7469,32.8907,32.7314,32.7391,118719.6642
2005-02-28 15:00:00,84.27,84.33,84.21,84.32,65722.15663124755,32.7547,32.778,32.7314,32.7741,65722.1566
2005-02-28 15:05:00,84.33,84.37,84.22,84.29,124622.85189557917,32.778,32.7936,32.7352,32.7625,124622.8519
2005-02-28 15:10:00,84.31,84.33,84.2,84.26,76085.53063098517,32.7702,32.778,32.7275,32.7508,76085.5306
2005-02-28 15:15:00,84.26,84.84,84.26,84.8,96287.5508330054,32.7508,32.9762,32.7508,32.9607,96287.5508
2005-02-28 15:20:00,84.84,85.0,84.71,84.8,140102.32192050375,32.9762,33.0384,32.9257,32.9607,140102.3219
2005-02-28 15:25:00,84.8,84.99,84.78,84.98,177489.1774891775,32.9607,33.0345,32.9529,33.0307,177489.1775
2005-02-28 15:30:00,84.98,85.24,84.97,85.13,123835.76019939657,33.0307,33.1317,33.0268,33.089,123835.7602
2005-02-28 15:35:00,85.13,85.16,84.84,84.98,114390.6598452053,33.089,33.1006,32.9762,33.0307,114390.6598
2005-02-28 15:40:00,85.01,85.02,84.82,84.83,112816.4764528401,33.0423,33.0462,32.9685,32.9723,112816.4765
2005-02-28 15:45:00,84.81,84.83,84.55,84.68,117539.02662993572,32.9646,32.9723,32.8635,32.914,117539.0266
2005-02-28 15:50:00,84.69,84.84,84.56,84.6,152958.15295815296,32.9179,32.9762,32.8674,32.8829,152958.153
2005-02-28 15:55:00,84.6,84.71,84.48,84.54,237045.782500328,32.8829,32.9257,32.8363,32.8596,237045.7825
2005-03-01 09:30:00,84.99,84.99,84.53,84.54,918.2736455463728,33.0345,33.0345,32.8557,32.8596,918.2736
2005-03-01 09:35:00,84.53,84.65,84.27,84.65,190738.554374918,32.8557,32.9024,32.7547,32.9024,190738.5544
2005-03-01 09:40:00,84.65,84.65,83.48,83.58,64541.51908697363,32.9024,32.9024,32.4476,32.4865,64541.5191
2005-03-01 09:45:00,83.69,83.85,83.35,83.58,173947.26485635576,32.5292,32.5914,32.3971,32.4865,173947.2649
2005-03-01 09:50:00,83.5,83.81,83.13,83.59,122130.3948576676,32.4554,32.5759,32.3116,32.4904,122130.3949
2005-03-01 09:55:00,83.55,83.87,83.47,83.87,84612.35733963006,32.4748,32.5992,32.4437,32.5992,84612.3573
2005-03-01 10:00:00,83.92,84.1,83.76,83.78,74773.7111373475,32.6186,32.6886,32.5565,32.5642,74773.7111
2005-03-01 10:05:00,83.76,83.9,83.68,83.79,132231.40495867768,32.5565,32.6109,32.5254,32.5681,132231.405
2005-03-01 10:10:00,83.75,83.84,83.66,83.79,74511.34723861997,32.5526,32.5875,32.5176,32.5681,74511.3472
2005-03-01 10:15:00,83.81,83.94,83.59,83.74,117145.48078184442,32.5759,32.6264,32.4904,32.5487,117145.4808
2005-03-01 10:20:00,83.74,83.8,83.47,83.56,101797.19270628362,32.5487,32.572,32.4437,32.4787,101797.1927
2005-03-01 10:25:00,83.56,83.57,83.18,83.18,144300.1443001443,32.4787,32.4826,32.331,32.331,144300.1443
2005-03-01 10:30:00,83.28,83.58,83.18,83.47,174734.35655253835,32.3699,32.4865,32.331,32.4437,174734.3566
2005-03-01 10:35:00,83.47,83.53,83.04,83.09,152564.60711006165,32.4437,32.4671,32.2766,32.296,152564.6071
2005-03-01 10:40:00,83.09,83.48,83.08,83.37,128164.76452840088,32.296,32.4476,32.2921,32.4049,128164.7645
2005-03-01 10:45:00,83.4,83.4,82.96,83.03,141020.59556605012,32.4165,32.4165,32.2455,32.2727,141020.5956
2005-03-01 10:50:00,83.04,83.08,82.99,82.99,77397.35012462286,32.2766,32.2921,32.2572,32.2572,77397.3501
2005-03-01 10:55:00,82.99,83.27,82.98,83.12,216319.0345008527,32.2572,32.366,32.2533,32.3077,216319.0345
2005-03-01 11:00:00,83.2,83.21,82.87,83.05,124885.21579430671,32.3388,32.3427,32.2105,32.2805,124885.2158
2005-03-01 11:05:00,83.04,83.07,82.94,83.0,116489.57103502558,32.2766,32.2883,32.2377,32.261,116489.571
2005-03-01 11:10:00,83.0,83.01,82.55,82.57,76216.71258034895,32.261,32.2649,32.0861,32.0939,76216.7126
2005-03-01 11:15:00,82.58,82.78,82.53,82.72,54965.2367834186,32.0978,32.1755,32.0784,32.1522,54965.2368
2005-03-01 11:20:00,82.72,82.91,82.69,82.87,91696.18260527353,32.1522,32.2261,32.1406,32.2105,91696.1826
2005-03-01 11:25:00,82.85,84.53,82.78,82.94,47487.86566968385,32.2027,32.8557,32.1755,32.2377,47487.8657
2005-03-01 11:30:00,82.94,82.94,82.81,82.92,30171.848353666537,32.2377,32.2377,32.1872,32.23,30171.8484
2005-03-01 11:35:00,82.92,83.03,82.72,83.03,94451.00354191264,32.23,32.2727,32.1522,32.2727,94451.0035
2005-03-01 11:40:00,83.01,83.46,82.96,83.36,108487.47212383576,32.2649,32.4398,32.2455,32.401,108487.4721
2005-03-01 11:45:00,83.38,83.38,83.06,83.24,73724.25554243736,32.4088,32.4088,32.2844,32.3543,73724.2555
2005-03-01 11:50:00,83.28,83.45,83.27,83.37,52341.59779614325,32.3699,32.436,32.366,32.4049,52341.5978
2005-03-01 11:55:00,83.36,83.36,83.07,83.09,83694.0836940837,32.401,32.401,32.2883,32.296,83694.0837
2005-03-01 12:00:00,83.09,83.09,82.75,82.76,85792.99488390397,32.296,32.296,32.1639,32.1678,85792.9949
2005-03-01 12:05:00,82.78,82.93,82.75,82.83,88416.63387117932,32.1755,32.2338,32.1639,32.195,88416.6339
2005-03-01 12:10:00,82.82,82.96,82.77,82.88,63885.6093401548,32.1911,32.2455,32.1717,32.2144,63885.6093
2005-03-01 12:15:00,82.81,83.09,82.77,82.97,63098.51764397219,32.1872,32.296,32.1717,32.2494,63098.5176
2005-03-01 12:20:00,83.02,83.09,82.88,83.03,73986.6194411649,32.2688,32.296,32.2144,32.2727,73986.6194
2005-03-01 12:25:00,83.05,83.18,83.05,83.14,156893.61143906598,32.2805,32.331,32.2805,32.3155,156893.6114
2005-03-01 12:30:00,83.11,83.2,83.04,83.2,80414.53495998951,32.3038,32.3388,32.2766,32.3388,80414.535
2005-03-01 12:35:00,83.2,83.27,83.08,83.16,42502.951593860686,32.3388,32.366,32.2921,32.3232,42502.9516
2005-03-01 12:40:00,83.21,83.37,83.07,83.33,90515.5450609996,32.3427,32.4049,32.2883,32.3893,90515.5451
2005-03-01 12:45:00,83.35,83.43,83.2,83.34,47881.41151777516,32.3971,32.4282,32.3388,32.3932,47881.4115
2005-03-01 12:50:00,83.35,83.37,83.17,83.21,25580.48012593467,32.3971,32.4049,32.3271,32.3427,25580.4801
2005-03-01 12:55:00,83.21,83.29,83.09,83.1,23743.93283484193,32.3427,32.3738,32.296,32.2999,23743.9328
2005-03-01 13:00:00,83.1,83.19,83.08,83.16,64935.06493506494,32.2999,32.3349,32.2921,32.3232,64935.0649
2005-03-01 13:05:00,83.15,83.25,83.09,83.11,36206.218024399845,32.3194,32.3582,32.296,32.3038,36206.218
2005-03-01 13:10:00,83.09,83.14,82.83,82.85,72281.25409943592,32.296,32.3155,32.195,32.2027,72281.2541
2005-03-01 13:15:00,82.85,82.92,82.75,82.75,52997.50754296209,32.2027,32.23,32.1639,32.1639,52997.5075
2005-03-01 13:20:00,82.78,82.81,82.61,82.75,99042.3717696445,32.1755,32.1872,32.1095,32.1639,99042.3718
2005-03-01 13:25:00,82.72,82.93,82.71,82.92,59950.15085924177,32.1522,32.2338,32.1483,32.23,59950.1509
2005-03-01 13:30:00,82.92,83.08,82.92,83.04,50767.41440377804,32.23,32.2921,32.23,32.2766,50767.4144
2005-03-01 13:35:00,83.06,83.28,83.04,83.12,49324.4129607766,32.2844,32.3699,32.2766,32.3077,49324.413
2005-03-01 13:40:00,83.11,83.15,83.06,83.09,36468.58192312738,32.3038,32.3194,32.2844,32.296,36468.5819
2005-03-01 13:45:00,83.05,83.1,82.75,82.76,61393.152302243216,32.2805,32.2999,32.1639,32.1678,61393.1523
2005-03-01 13:50:00,82.72,82.92,82.71,82.91,80283.35301062574,32.1522,32.23,32.1483,32.2261,80283.353
2005-03-01 13:55:00,82.88,82.98,82.83,82.97,38567.49311294766,32.2144,32.2533,32.195,32.2494,38567.4931
2005-03-01 14:00:00,82.97,83.0,82.88,82.92,34500.85268267086,32.2494,32.261,32.2144,32.23,34500.8527
2005-03-01 14:05:00,82.92,82.95,82.83,82.83,20989.11189820281,32.23,32.2416,32.195,32.195,20989.1119
2005-03-01 14:10:00,82.82,82.88,82.67,82.84,48799.68516332153,32.1911,32.2144,32.1328,32.1989,48799.6852
2005-03-01 14:15:00,82.83,82.85,82.64,82.73,80152.17106126198,32.195,32.2027,32.1211,32.1561,80152.1711
2005-03-01 14:20:00,82.71,82.73,82.56,82.73,116883.11688311688,32.1483,32.1561,32.09,32.1561,116883.1169
2005-03-01 14:25:00,82.72,82.75,82.63,82.69,74248.98333989244,32.1522,32.1639,32.1172,32.1406,74248.9833
2005-03-01 14:30:00,82.67,82.67,82.56,82.63,83562.90174471993,32.1328,32.1328,32.09,32.1172,83562.9017
2005-03-01 14:35:00,82.64,82.75,82.63,82.66,45257.7725304998,32.1211,32.1639,32.1172,32.1289,45257.7725
2005-03-01 14:40:00,82.66,82.86,82.63,82.78,54834.054834054834,32.1289,32.2066,32.1172,32.1755,54834.0548
2005-03-01 14:45:00,82.78,82.81,82.69,82.78,29253.574708120163,32.1755,32.1872,32.1406,32.1755,29253.5747
2005-03-01 14:50:00,82.76,82.81,82.59,82.62,48799.68516332153,32.1678,32.1872,32.1017,32.1133,48799.6852
2005-03-01 14:55:00,82.6,82.82,82.6,82.78,50111.5046569592,32.1056,32.1911,32.1056,32.1755,50111.5047
2005-03-01 15:00:00,82.77,82.98,82.77,82.88,54965.2367834186,32.1717,32.2533,32.1717,32.2144,54965.2368
2005-03-01 15:05:00,82.92,82.94,82.63,82.73,81070.44470680834,32.23,32.2377,32.1172,32.1561,81070.4447
2005-03-01 15:10:00,82.74,82.77,82.64,82.69,122523.9407057589,32.16,32.1717,32.1211,32.1406,122523.9407
2005-03-01 15:15:00,82.69,82.8,82.65,82.68,98911.18982028074,32.1406,32.1833,32.125,32.1367,98911.1898
2005-03-01 15:20:00,82.68,82.95,82.68,82.95,83956.44759281124,32.1367,32.2416,32.1367,32.2416,83956.4476
2005-03-01 15:25:00,82.95,83.17,82.92,83.17,72674.79994752722,32.2416,32.3271,32.23,32.3271,72674.7999
2005-03-01 15:30:00,83.17,83.29,83.05,83.11,53391.05339105339,32.3271,32.3738,32.2805,32.3038,53391.0534
2005-03-01 15:35:00,83.11,83.16,83.04,83.09,69526.4331627968,32.3038,32.3232,32.2766,32.296,69526.4332
2005-03-01 15:40:00,83.09,83.1,82.83,82.91,68870.52341597796,32.296,32.2999,32.195,32.2261,68870.5234
2005-03-01 15:45:00,82.92,82.98,82.79,82.79,101666.01075691984,32.23,32.2533,32.1794,32.1794,101666.0108
2005-03-01 15:50:00,82.89,82.89,82.69,82.74,155975.3377935196,32.2183,32.2183,32.1406,32.16,155975.3378
2005-03-01 15:55:00,82.69,82.77,82.69,82.72,147973.2388823298,32.1406,32.1717,32.1406,32.1522,147973.2389
2005-03-02 09:30:00,82.06,82.33,82.04,82.32,183785.9110586384,31.8957,32.0006,31.8879,31.9967,183785.9111
2005-03-02 09:35:00,82.29,82.71,82.1,82.7,151515.15151515152,31.9851,32.1483,31.9112,32.1444,151515.1515
2005-03-02 09:40:00,82.63,82.98,82.55,82.76,199527.74498229043,32.1172,32.2533,32.0861,32.1678,199527.745
2005-03-02 09:45:00,82.76,83.02,82.51,83.01,109799.29161747344,32.1678,32.2688,32.0706,32.2649,109799.2916
2005-03-02 09:50:00,82.95,83.17,82.69,82.89,164633.34645152828,32.2416,32.3271,32.1406,32.2183,164633.3465
2005-03-02 09:55:00,82.88,82.99,82.04,82.15,186540.73199527743,32.2144,32.2572,31.8879,31.9307,186540.732
2005-03-02 10:00:00,82.25,82.94,82.15,82.92,141807.68726223274,31.9695,32.2377,31.9307,32.23,141807.6873
2005-03-02 10:05:00,82.88,82.98,82.71,82.8,133805.5883510429,32.2144,32.2533,32.1483,32.1833,133805.5884
2005-03-02 10:10:00,82.82,82.85,82.54,82.55,104289.6497441952,32.1911,32.2027,32.0823,32.0861,104289.6497
2005-03-02 10:15:00,82.54,82.72,82.53,82.71,73855.43749180113,32.0823,32.1522,32.0784,32.1483,73855.4375
2005-03-02 10:20:00,82.72,82.85,82.48,82.49,65066.24688442871,32.1522,32.2027,32.0589,32.0628,65066.2469
2005-03-02 10:25:00,82.49,82.63,82.35,82.58,62442.60789715336,32.0628,32.1172,32.0084,32.0978,62442.6079
2005-03-02 10:30:00,82.55,82.62,82.08,82.53,184048.27495736588,32.0861,32.1133,31.9035,32.0784,184048.275
2005-03-02 10:35:00,82.52,82.72,82.52,82.56,191394.46412173685,32.0745,32.1522,32.0745,32.09,191394.4641
2005-03-02 10:40:00,82.56,82.72,82.48,82.53,132756.13275613275,32.09,32.1522,32.0589,32.0784,132756.1328
2005-03-02 10:45:00,82.52,82.56,82.4,82.4,89990.81726354454,32.0745,32.09,32.0278,32.0278,89990.8173
2005-03-02 10:50:00,82.4,82.42,81.79,81.79,101272.46490882857,32.0278,32.0356,31.7907,31.7907,101272.4649
2005-03-02 10:55:00,81.76,81.95,81.62,81.95,154532.33635051816,31.7791,31.8529,31.7247,31.8529,154532.3364
2005-03-02 11:00:00,81.95,82.18,81.83,82.16,77659.71402335039,31.8529,31.9423,31.8063,31.9346,77659.714
2005-03-02 11:05:00,82.17,82.56,82.16,82.47,85005.90318772137,31.9384,32.09,31.9346,32.055,85005.9032
2005-03-02 11:10:00,82.47,82.69,82.35,82.41,116489.57103502558,32.055,32.1406,32.0084,32.0317,116489.571
2005-03-02 11:15:00,82.45,82.59,82.34,82.54,87235.99632690543,32.0473,32.1017,32.0045,32.0823,87235.9963
2005-03-02 11:20:00,82.55,82.76,82.41,82.49,105863.8331365604,32.0861,32.1678,32.0317,32.0628,105863.8331
2005-03-02 11:25:00,82.47,82.6,82.4,82.4,40272.85845467664,32.055,32.1056,32.0278,32.0278,40272.8585
2005-03-02 11:30:00,82.42,82.51,82.41,82.46,108225.10822510824,32.0356,32.0706,32.0317,32.0512,108225.1082
2005-03-02 11:35:00,82.45,82.71,82.38,82.43,34369.670733307095,32.0473,32.1483,32.0201,32.0395,34369.6707
2005-03-02 11:40:00,82.44,82.55,82.34,82.55,36206.218024399845,32.0434,32.0861,32.0045,32.0861,36206.218
2005-03-02 11:45:00,82.56,82.85,82.56,82.62,49586.77685950413,32.09,32.2027,32.09,32.1133,49586.7769
2005-03-02 11:50:00,82.6,82.71,82.53,82.69,25711.66207529844,32.1056,32.1483,32.0784,32.1406,25711.6621
2005-03-02 11:55:00,82.69,82.73,82.55,82.67,31483.66784730421,32.1406,32.1561,32.0861,32.1328,31483.6678
2005-03-02 12:00:00,82.67,82.76,82.61,82.61,46176.04617604618,32.1328,32.1678,32.1095,32.1095,46176.0462
2005-03-02 12:05:00,82.62,82.77,82.62,82.65,68345.7956185229,32.1133,32.1717,32.1133,32.125,68345.7956
2005-03-02 12:10:00,82.64,82.77,82.63,82.72,48537.32126459399,32.1211,32.1717,32.1172,32.1522,48537.3213
2005-03-02 12:15:00,82.7,82.74,82.69,82.71,44470.6808343172,32.1444,32.16,32.1406,32.1483,44470.6808
2005-03-02 12:20:00,82.7,82.9,82.69,82.84,111242.29306047488,32.1444,32.2222,32.1406,32.1989,111242.2931
2005-03-02 12:25:00,82.83,82.85,82.6,82.66,43814.77108749836,32.195,32.2027,32.1056,32.1289,43814.7711
2005-03-02 12:30:00,82.66,82.69,82.55,82.57,40928.76820149548,32.1289,32.1406,32.0861,32.0939,40928.7682
2005-03-02 12:35:00,82.56,82.68,82.5,82.65,49849.14075823167,32.09,32.1367,32.0667,32.125,49849.1408
2005-03-02 12:40:00,82.64,82.66,82.53,82.64,56014.69237832874,32.1211,32.1289,32.0784,32.1211,56014.6924
2005-03-02 12:45:00,82.63,82.68,82.6,82.68,25580.48012593467,32.1172,32.1367,32.1056,32.1367,25580.4801
2005-03-02 12:50:00,82.67,82.71,82.62,82.7,35025.58048012594,32.1328,32.1483,32.1133,32.1444,35025.5805
2005-03-02 12:55:00,82.69,82.82,82.69,82.77,30827.75810048537,32.1406,32.1911,32.1406,32.1717,30827.7581
2005-03-02 13:00:00,82.76,82.81,82.75,82.77,49193.231011412834,32.1678,32.1872,32.1639,32.1717,49193.231
2005-03-02 13:05:00,82.76,82.79,82.72,82.75,75954.34868162141,32.1678,32.1794,32.1522,32.1639,75954.3487
2005-03-02 13:10:00,82.74,82.78,82.71,82.75,137216.31903450086,32.16,32.1755,32.1483,32.1639,137216.319
2005-03-02 13:15:00,82.69,83.04,82.69,83.02,160435.52407188772,32.1406,32.2766,32.1406,32.2688,160435.5241
2005-03-02 13:20:00,83.01,83.47,83.01,83.43,100091.82736455464,32.2649,32.4437,32.2649,32.4282,100091.8274
2005-03-02 13:25:00,83.44,83.53,83.37,83.43,52210.41584677949,32.4321,32.4671,32.4049,32.4282,52210.4158
2005-03-02 13:30:00,83.41,83.43,83.24,83.24,59950.15085924177,32.4204,32.4282,32.3543,32.3543,59950.1509
2005-03-02 13:35:00,83.2,83.45,83.2,83.39,68476.97756788666,32.3388,32.436,32.3388,32.4126,68476.9776
2005-03-02 13:40:00,83.4,83.45,83.02,83.02,48406.13931523023,32.4165,32.436,32.2688,32.2688,48406.1393
2005-03-02 13:45:00,83.01,83.26,83.0,83.25,41322.31404958678,32.2649,32.3621,32.261,32.3582,41322.314
2005-03-02 13:50:00,83.25,83.25,82.7,82.7,43290.04329004329,32.3582,32.3582,32.1444,32.1444,43290.0433
2005-03-02 13:55:00,82.71,82.99,82.61,82.95,58769.513314967866,32.1483,32.2572,32.1095,32.2416,58769.5133
2005-03-02 14:00:00,82.95,83.14,82.7,82.82,62836.15374524466,32.2416,32.3155,32.1444,32.1911,62836.1537
2005-03-02 14:05:00,82.79,83.01,82.69,82.78,68608.15951725043,32.1794,32.2649,32.1406,32.1755,68608.1595
2005-03-02 14:10:00,82.74,82.79,82.58,82.74,46044.86422668241,32.16,32.1794,32.0978,32.16,46044.8642
2005-03-02 14:15:00,82.72,82.91,82.71,82.74,52997.50754296209,32.1522,32.2261,32.1483,32.16,52997.5075
2005-03-02 14:20:00,82.76,82.92,82.74,82.9,36337.39997376361,32.1678,32.23,32.16,32.2222,36337.4
2005-03-02 14:25:00,82.89,83.11,82.89,83.01,49193.231011412834,32.2183,32.3038,32.2183,32.2649,49193.231
2005-03-02 14:30:00,82.99,83.12,82.79,82.81,33451.39708776073,32.2572,32.3077,32.1794,32.1872,33451.3971
2005-03-02 14:35:00,82.79,82.81,82.54,82.79,70838.25265643447,32.1794,32.1872,32.0823,32.1794,70838.2527
2005-03-02 14:40:00,82.79,82.79,82.58,82.61,63229.69959333596,32.1794,32.1794,32.0978,32.1095,63229.6996
2005-03-02 14:45:00,82.59,82.73,82.47,82.65,59687.78696051423,32.1017,32.1561,32.055,32.125,59687.787
2005-03-02 14:50:00,82.61,82.91,82.46,82.82,81463.99055489965,32.1095,32.2261,32.0512,32.1911,81463.9906
2005-03-02 14:55:00,82.82,82.91,82.7,82.83,60212.51475796931,32.1911,32.2261,32.1444,32.195,60212.5148
2005-03-02 15:00:00,82.79,83.05,82.77,82.94,61655.51620097075,32.1794,32.2805,32.1717,32.2377,61655.5162
2005-03-02 15:05:00,82.94,83.15,82.84,83.12,79102.71546635183,32.2377,32.3194,32.1989,32.3077,79102.7155
2005-03-02 15:10:00,83.14,83.24,82.97,83.04,45520.13642922734,32.3155,32.3543,32.2494,32.2766,45520.1364
2005-03-02 15:15:00,83.04,83.19,82.96,83.09,89334.9075167257,32.2766,32.3349,32.2455,32.296,89334.9075
2005-03-02 15:20:00,83.04,83.26,83.04,83.26,44208.31693558966,32.2766,32.3621,32.2766,32.3621,44208.3169
2005-03-02 15:25:00,83.27,83.4,83.27,83.39,79233.8974157156,32.366,32.4165,32.366,32.4126,79233.8974
2005-03-02 15:30:00,83.33,83.55,83.33,83.43,58113.60356814903,32.3893,32.4748,32.3893,32.4282,58113.6036
2005-03-02 15:35:00,83.43,83.44,83.34,83.35,62049.06204906205,32.4282,32.4321,32.3932,32.3971,62049.062
2005-03-02 15:40:00,83.3,83.43,83.27,83.4,74380.1652892562,32.3777,32.4282,32.366,32.4165,74380.1653
2005-03-02 15:45:00,83.4,83.59,83.36,83.59,59687.78696051423,32.4165,32.4904,32.401,32.4904,59687.787
2005-03-02 15:50:00,83.54,83.59,83.49,83.53,87498.36022563296,32.4709,32.4904,32.4515,32.4671,87498.3602
2005-03-02 15:55:00,83.53,83.66,83.51,83.56,90121.99921290833,32.4671,32.5176,32.4593,32.4787,90121.9992
2005-03-03 09:30:00,84.01,84.01,84.01,84.01,0.0,32.6536,32.6536,32.6536,32.6536,0.0
2005-03-03 09:35:00,83.84,83.94,83.78,83.78,260527.35143644235,32.5875,32.6264,32.5642,32.5642,260527.3514
2005-03-03 09:40:00,83.78,83.83,83.6,83.81,141414.14141414143,32.5642,32.5837,32.4943,32.5759,141414.1414
2005-03-03 09:45:00,83.81,84.17,83.81,84.07,151383.96956578776,32.5759,32.7158,32.5759,32.6769,151383.9696
2005-03-03 09:50:00,84.05,84.09,83.91,84.04,130394.85766758496,32.6692,32.6847,32.6148,32.6653,130394.8577
2005-03-03 09:55:00,84.06,84.44,84.06,84.43,140889.41361668636,32.6731,32.8208,32.6731,32.8169,140889.4136
2005-03-03 10:00:00,84.43,84.53,84.33,84.52,146661.41938869213,32.8169,32.8557,32.778,32.8519,146661.4194
2005-03-03 10:05:00,84.52,84.55,84.18,84.52,106650.92483274304,32.8519,32.8635,32.7197,32.8519,106650.9248
2005-03-03 10:10:00,84.52,84.83,84.49,84.79,115571.2973894792,32.8519,32.9723,32.8402,32.9568,115571.2974
2005-03-03 10:15:00,84.83,85.01,84.69,84.94,107831.56237701692,32.9723,33.0423,32.9179,33.0151,107831.5624
2005-03-03 10:20:00,84.92,84.95,84.58,84.58,154401.1544011544,33.0073,33.019,32.8752,32.8752,154401.1544
2005-03-03 10:25:00,84.49,84.56,84.17,84.17,71231.79850452578,32.8402,32.8674,32.7158,32.7158,71231.7985
2005-03-03 10:30:00,84.16,84.26,83.85,83.91,146923.78328741965,32.7119,32.7508,32.5914,32.6148,146923.7833
2005-03-03 10:35:00,83.9,84.08,83.88,84.04,164633.34645152828,32.6109,32.6808,32.6031,32.6653,164633.3465
2005-03-03 10:40:00,83.95,84.17,83.95,84.16,68476.97756788666,32.6303,32.7158,32.6303,32.7119,68476.9776
2005-03-03 10:45:00,84.14,84.3,84.01,84.13,48012.593467138926,32.7042,32.7663,32.6536,32.7003,48012.5935
2005-03-03 10:50:00,84.13,84.32,84.03,84.3,81857.53640299095,32.7003,32.7741,32.6614,32.7663,81857.5364
2005-03-03 10:55:00,84.3,84.36,84.14,84.14,65853.33858061131,32.7663,32.7897,32.7042,32.7042,65853.3386
2005-03-03 11:00:00,84.14,84.16,83.92,83.99,93008.0020989112,32.7042,32.7119,32.6186,32.6459,93008.0021
2005-03-03 11:05:00,84.01,84.08,83.93,84.02,85005.90318772137,32.6536,32.6808,32.6225,32.6575,85005.9032
2005-03-03 11:10:00,84.01,84.01,83.85,83.88,87891.90607372425,32.6536,32.6536,32.5914,32.6031,87891.9061
2005-03-03 11:15:00,83.86,84.01,83.86,83.94,92745.63820018366,32.5953,32.6536,32.5953,32.6264,92745.6382
2005-03-03 11:20:00,83.89,83.94,83.74,83.87,99435.9176177358,32.607,32.6264,32.5487,32.5992,99435.9176
2005-03-03 11:25:00,83.87,83.89,83.66,83.71,80020.9891118982,32.5992,32.607,32.5176,32.537,80020.9891
2005-03-03 11:30:00,83.7,83.78,83.43,83.46,107438.01652892564,32.5331,32.5642,32.4282,32.4398,107438.0165
2005-03-03 11:35:00,83.45,83.57,83.37,83.52,66246.88442870261,32.436,32.4826,32.4049,32.4632,66246.8844
2005-03-03 11:40:00,83.52,83.54,83.43,83.43,40666.40430276794,32.4632,32.4709,32.4282,32.4282,40666.4043
2005-03-03 11:45:00,83.41,83.47,83.12,83.12,76085.53063098517,32.4204,32.4437,32.3077,32.3077,76085.5306
2005-03-03 11:50:00,83.13,83.19,82.85,83.02,71625.34435261709,32.3116,32.3349,32.2027,32.2688,71625.3444
2005-03-03 11:55:00,83.03,83.43,82.79,83.36,85530.63098517644,32.2727,32.4282,32.1794,32.401,85530.631
2005-03-03 12:00:00,83.34,83.65,83.28,83.59,43683.589138134594,32.3932,32.5137,32.3699,32.4904,43683.5891
2005-03-03 12:05:00,83.64,83.66,83.52,83.59,71756.52630198085,32.5098,32.5176,32.4632,32.4904,71756.5263
2005-03-03 12:10:00,83.57,83.75,83.47,83.75,89203.72556736194,32.4826,32.5526,32.4437,32.5526,89203.7256
2005-03-03 12:15:00,83.75,83.79,83.69,83.7,41715.85989767808,32.5526,32.5681,32.5292,32.5331,41715.8599
2005-03-03 12:20:00,83.7,83.71,83.57,83.69,65066.24688442871,32.5331,32.537,32.4826,32.5292,65066.2469
2005-03-03 12:25:00,83.65,83.69,83.47,83.49,59031.8772136954,32.5137,32.5292,32.4437,32.4515,59031.8772
2005-03-03 12:30:00,83.49,83.62,83.35,83.55,72674.79994752722,32.4515,32.502,32.3971,32.4748,72674.7999
2005-03-03 12:35:00,83.56,83.61,83.53,83.56,38829.8570116752,32.4787,32.4981,32.4671,32.4787,38829.857
2005-03-03 12:40:00,83.56,83.6,83.37,83.37,39616.9487078578,32.4787,32.4943,32.4049,32.4049,39616.9487
2005-03-03 12:45:00,83.37,83.37,83.18,83.24,57982.42161878526,32.4049,32.4049,32.331,32.3543,57982.4216
2005-03-03 12:50:00,83.24,83.49,83.24,83.46,33189.03318903319,32.3543,32.4515,32.3543,32.4398,33189.0332
2005-03-03 12:55:00,83.46,83.49,83.42,83.47,22300.931391840484,32.4398,32.4515,32.4243,32.4437,22300.9314
2005-03-03 13:00:00,83.46,83.49,83.33,83.33,37649.219467401286,32.4398,32.4515,32.3893,32.3893,37649.2195
2005-03-03 13:05:00,83.32,83.49,83.27,83.46,73199.52774498229,32.3854,32.4515,32.366,32.4398,73199.5277
2005-03-03 13:10:00,83.46,83.73,83.46,83.68,66509.24832743015,32.4398,32.5448,32.4398,32.5254,66509.2483
2005-03-03 13:15:00,83.67,83.72,83.59,83.63,85924.17683326775,32.5215,32.5409,32.4904,32.5059,85924.1768
2005-03-03 13:20:00,83.62,83.67,83.55,83.55,36730.94582185491,32.502,32.5215,32.4748,32.4748,36730.9458
2005-03-03 13:25:00,83.51,83.52,83.46,83.51,35025.58048012594,32.4593,32.4632,32.4398,32.4593,35025.5805
2005-03-03 13:30:00,83.51,83.65,83.5,83.56,50505.05050505051,32.4593,32.5137,32.4554,32.4787,50505.0505
2005-03-03 13:35:00,83.57,83.71,83.56,83.7,62967.33569460842,32.4826,32.537,32.4787,32.5331,62967.3357
2005-03-03 13:40:00,83.71,83.96,83.71,83.96,86973.63242817788,32.537,32.6342,32.537,32.6342,86973.6324
2005-03-03 13:45:00,83.96,84.17,83.89,84.09,61261.97035287945,32.6342,32.7158,32.607,32.6847,61261.9704
2005-03-03 13:50:00,84.1,84.22,84.05,84.1,81988.71835235471,32.6886,32.7352,32.6692,32.6886,81988.7184
2005-03-03 13:55:00,84.09,84.16,83.85,83.87,86055.35878263152,32.6847,32.7119,32.5914,32.5992,86055.3588
2005-03-03 14:00:00,83.87,84.17,83.85,83.96,104289.6497441952,32.5992,32.7158,32.5914,32.6342,104289.6497
2005-03-03 14:05:00,84.04,84.06,83.88,84.0,100091.82736455464,32.6653,32.6731,32.6031,32.6497,100091.8274
2005-03-03 14:10:00,84.0,84.01,83.71,83.77,118588.48222484588,32.6497,32.6536,32.537,32.5603,118588.4822
2005-03-03 14:15:00,83.78,83.82,83.7,83.78,95500.45913682276,32.5642,32.5798,32.5331,32.5642,95500.4591
2005-03-03 14:20:00,83.8,83.96,83.77,83.95,137872.2287813197,32.572,32.6342,32.5603,32.6303,137872.2288
2005-03-03 14:25:00,83.94,83.94,83.72,83.88,43814.77108749836,32.6264,32.6264,32.5409,32.6031,43814.7711
2005-03-03 14:30:00,83.88,83.94,83.84,83.91,66509.24832743015,32.6031,32.6264,32.5875,32.6148,66509.2483
2005-03-03 14:35:00,83.91,84.01,83.85,83.99,42240.58769513315,32.6148,32.6536,32.5914,32.6459,42240.5877
2005-03-03 14:40:00,84.0,84.2,83.98,84.06,71887.70825134462,32.6497,32.7275,32.642,32.6731,71887.7083
2005-03-03 14:45:00,84.05,84.14,84.01,84.13,86317.72268135905,32.6692,32.7042,32.6536,32.7003,86317.7227
2005-03-03 14:50:00,84.13,84.22,84.1,84.22,59031.8772136954,32.7003,32.7352,32.6886,32.7352,59031.8772
2005-03-03 14:55:00,84.23,84.28,84.2,84.28,74511.34723861997,32.7391,32.7586,32.7275,32.7586,74511.3472
2005-03-03 15:00:00,84.25,84.35,84.22,84.31,52472.77974550702,32.7469,32.7858,32.7352,32.7702,52472.7797
2005-03-03 15:05:00,84.31,84.36,84.23,84.3,70182.34290961563,32.7702,32.7897,32.7391,32.7663,70182.3429
2005-03-03 15:10:00,84.26,84.31,84.14,84.14,51816.86999868818,32.7508,32.7702,32.7042,32.7042,51816.87
2005-03-03 15:15:00,84.15,84.16,83.97,83.97,92220.9104027286,32.708,32.7119,32.6381,32.6381,92220.9104
2005-03-03 15:20:00,83.97,84.23,83.95,84.15,106388.56093401548,32.6381,32.7391,32.6303,32.708,106388.5609
2005-03-03 15:25:00,84.16,84.39,84.16,84.3,94844.54939000394,32.7119,32.8013,32.7119,32.7663,94844.5494
2005-03-03 15:30:00,84.36,84.36,84.06,84.07,93139.18404827495,32.7897,32.7897,32.6731,32.6769,93139.184
2005-03-03 15:35:00,84.09,84.21,84.07,84.17,92352.09235209235,32.6847,32.7314,32.6769,32.7158,92352.0924
2005-03-03 15:40:00,84.17,84.44,84.15,84.44,134855.04394595305,32.7158,32.8208,32.708,32.8208,134855.0439
2005-03-03 15:45:00,84.44,84.46,84.26,84.27,107438.01652892564,32.8208,32.8285,32.7508,32.7547,107438.0165
2005-03-03 15:50:00,84.24,84.26,84.05,84.26,96681.09668109668,32.743,32.7508,32.6692,32.7508,96681.0967
2005-03-03 15:55:00,84.26,84.34,84.23,84.3,105995.01508592418,32.7508,32.7819,32.7391,32.7663,105995.0151
2005-03-04 09:30:00,84.31,84.51,84.3,84.31,145611.963793782,32.7702,32.848,32.7663,32.7702,145611.9638
2005-03-04 09:35:00,84.3,84.41,84.3,84.39,69264.06926406927,32.7663,32.8091,32.7663,32.8013,69264.0693
2005-03-04 09:40:00,84.35,84.5,84.24,84.26,118326.11832611832,32.7858,32.8441,32.743,32.7508,118326.1183
2005-03-04 09:45:00,84.29,84.36,83.97,84.22,57457.69382133018,32.7625,32.7897,32.6381,32.7352,57457.6938
2005-03-04 09:50:00,84.26,84.5,84.23,84.39,104945.55949101404,32.7508,32.8441,32.7391,32.8013,104945.5595
2005-03-04 09:55:00,84.39,84.91,84.37,84.91,73330.70969434606,32.8013,33.0034,32.7936,33.0034,73330.7097
2005-03-04 10:00:00,84.84,85.05,84.58,84.66,104814.37754165028,32.9762,33.0579,32.8752,32.9063,104814.3775
2005-03-04 10:05:00,84.67,84.92,84.52,84.54,66902.79417552146,32.9102,33.0073,32.8519,32.8596,66902.7942
2005-03-04 10:10:00,84.53,84.93,84.5,84.75,57982.42161878526,32.8557,33.0112,32.8441,32.9413,57982.4216
2005-03-04 10:15:00,84.74,84.99,84.74,84.84,55227.60068214614,32.9374,33.0345,32.9374,32.9762,55227.6007
2005-03-04 10:20:00,84.88,85.33,84.88,85.19,85005.90318772137,32.9918,33.1667,32.9918,33.1123,85005.9032
2005-03-04 10:25:00,85.23,85.28,84.81,84.84,60606.06060606061,33.1278,33.1473,32.9646,32.9762,60606.0606
2005-03-04 10:30:00,84.84,84.98,84.62,84.83,103764.92194674013,32.9762,33.0307,32.8907,32.9723,103764.9219
2005-03-04 10:35:00,84.84,85.08,84.84,84.95,78709.16961826052,32.9762,33.0695,32.9762,33.019,78709.1696
2005-03-04 10:40:00,84.95,85.15,84.92,85.02,45651.31837859111,33.019,33.0967,33.0073,33.0462,45651.3184
2005-03-04 10:45:00,85.06,85.06,84.91,85.03,45651.31837859111,33.0617,33.0617,33.0034,33.0501,45651.3184
2005-03-04 10:50:00,85.03,85.03,84.61,84.64,78184.44182080546,33.0501,33.0501,32.8868,32.8985,78184.4418
2005-03-04 10:55:00,84.65,84.79,84.65,84.7,60474.87865669684,32.9024,32.9568,32.9024,32.9218,60474.8787
2005-03-04 11:00:00,84.7,84.79,84.57,84.77,67165.15807424899,32.9218,32.9568,32.8713,32.949,67165.1581
2005-03-04 11:05:00,84.76,85.08,84.73,84.94,77922.07792207792,32.9451,33.0695,32.9335,33.0151,77922.0779
2005-03-04 11:10:00,85.02,85.17,85.02,85.1,67952.24977043159,33.0462,33.1045,33.0462,33.0773,67952.2498
2005-03-04 11:15:00,85.1,85.38,85.1,85.37,61393.152302243216,33.0773,33.1861,33.0773,33.1822,61393.1523
2005-03-04 11:20:00,85.35,85.57,85.25,85.55,59294.24111242293,33.1745,33.26,33.1356,33.2522,59294.2411
2005-03-04 11:25:00,85.51,85.71,85.51,85.64,58244.78551751279,33.2367,33.3144,33.2367,33.2872,58244.7855
2005-03-04 11:30:00,85.68,85.91,85.67,85.9,48012.593467138926,33.3027,33.3921,33.2988,33.3882,48012.5935
2005-03-04 11:35:00,85.9,86.07,85.73,85.74,63360.881542699724,33.3882,33.4543,33.3222,33.3261,63360.8815
2005-03-04 11:40:00,85.74,85.84,85.71,85.83,46963.13787222879,33.3261,33.3649,33.3144,33.361,46963.1379
2005-03-04 11:45:00,85.83,85.83,85.48,85.55,47225.50177095632,33.361,33.361,33.225,33.2522,47225.5018
2005-03-04 11:50:00,85.53,85.65,85.48,85.55,109274.56382001836,33.2444,33.2911,33.225,33.2522,109274.5638
2005-03-04 11:55:00,85.55,85.61,85.3,85.36,51423.32415059688,33.2522,33.2755,33.155,33.1784,51423.3242
2005-03-04 12:00:00,85.32,85.38,85.16,85.18,73593.0735930736,33.1628,33.1861,33.1006,33.1084,73593.0736
2005-03-04 12:05:00,85.19,85.3,85.08,85.26,83694.0836940837,33.1123,33.155,33.0695,33.1395,83694.0837
2005-03-04 12:10:00,85.32,85.32,85.16,85.2,39748.13065722157,33.1628,33.1628,33.1006,33.1162,39748.1307
2005-03-04 12:15:00,85.17,85.38,85.17,85.3,51029.778302505576,33.1045,33.1861,33.1045,33.155,51029.7783
2005-03-04 12:20:00,85.3,85.3,85.1,85.13,90121.99921290833,33.155,33.155,33.0773,33.089,90121.9992
2005-03-04 12:25:00,85.13,85.16,85.03,85.1,34763.2165813984,33.089,33.1006,33.0501,33.0773,34763.2166
2005-03-04 12:30:00,85.1,85.16,85.04,85.09,41322.31404958678,33.0773,33.1006,33.054,33.0734,41322.314
2005-03-04 12:35:00,85.08,85.29,85.07,85.22,74642.52918798373,33.0695,33.1511,33.0656,33.1239,74642.5292
2005-03-04 12:40:00,85.23,85.25,85.17,85.2,53522.23534041716,33.1278,33.1356,33.1045,33.1162,53522.2353
2005-03-04 12:45:00,85.2,85.23,85.14,85.16,35943.85412567231,33.1162,33.1278,33.0928,33.1006,35943.8541
2005-03-04 12:50:00,85.18,85.3,85.14,85.14,78053.2598714417,33.1084,33.155,33.0928,33.0928,78053.2599
2005-03-04 12:55:00,85.13,85.13,84.99,85.08,42634.13354322445,33.089,33.089,33.0345,33.0695,42634.1335
2005-03-04 13:00:00,85.08,85.14,85.05,85.06,42109.405745769385,33.0695,33.0928,33.0579,33.0617,42109.4057
2005-03-04 13:05:00,85.05,85.06,84.9,84.96,34500.85268267086,33.0579,33.0617,32.9996,33.0229,34500.8527
2005-03-04 13:10:00,84.97,85.0,84.85,84.89,22038.567493112947,33.0268,33.0384,32.9801,32.9957,22038.5675
2005-03-04 13:15:00,84.9,84.9,84.61,84.61,42502.951593860686,32.9996,32.9996,32.8868,32.8868,42502.9516
2005-03-04 13:20:00,84.64,84.74,84.64,84.74,50505.05050505051,32.8985,32.9374,32.8985,32.9374,50505.0505
2005-03-04 13:25:00,84.74,84.76,84.68,84.72,84087.629542175,32.9374,32.9451,32.914,32.9296,84087.6295
2005-03-04 13:30:00,84.73,84.84,84.7,84.7,32664.30539157812,32.9335,32.9762,32.9218,32.9218,32664.3054
2005-03-04 13:35:00,84.7,84.96,84.69,84.95,58375.96746687656,32.9218,33.0229,32.9179,33.019,58375.9675
2005-03-04 13:40:00,84.93,85.02,84.81,84.87,64279.1551882461,33.0112,33.0462,32.9646,32.9879,64279.1552
2005-03-04 13:45:00,84.89,85.02,84.81,84.82,67952.24977043159,32.9957,33.0462,32.9646,32.9685,67952.2498
2005-03-04 13:50:00,84.81,85.02,84.81,84.92,66115.70247933884,32.9646,33.0462,32.9646,33.0073,66115.7025
2005-03-04 13:55:00,84.93,85.18,84.93,85.17,58900.69526433163,33.0112,33.1084,33.0112,33.1045,58900.6953
2005-03-04 14:00:00,85.18,85.37,85.15,85.15,70051.16096025187,33.1084,33.1822,33.0967,33.0967,70051.161
2005-03-04 14:05:00,85.15,85.15,85.03,85.06,30958.94004984914,33.0967,33.0967,33.0501,33.0617,30958.94
2005-03-04 14:10:00,85.07,85.13,84.93,84.95,28991.21080939263,33.0656,33.089,33.0112,33.019,28991.2108
2005-03-04 14:15:00,84.95,85.06,84.92,85.03,35943.85412567231,33.019,33.0617,33.0073,33.0501,35943.8541
2005-03-04 14:20:00,85.04,85.24,84.98,85.16,37911.58336612882,33.054,33.1317,33.0307,33.1006,37911.5834
2005-03-04 14:25:00,85.16,85.16,85.1,85.13,15741.833923652106,33.1006,33.1006,33.0773,33.089,15741.8339
2005-03-04 14:30:00,85.11,85.11,85.07,85.11,37780.40141676505,33.0812,33.0812,33.0656,33.0812,37780.4014
2005-03-04 14:35:00,85.14,85.14,85.04,85.05,58244.78551751279,33.0928,33.0928,33.054,33.0579,58244.7855
2005-03-04 14:40:00,85.05,85.08,85.02,85.05,17316.017316017318,33.0579,33.0695,33.0462,33.0579,17316.0173
2005-03-04 14:45:00,85.04,85.14,85.04,85.13,28335.30106257379,33.054,33.0928,33.054,33.089,28335.3011
2005-03-04 14:50:00,85.13,85.2,85.05,85.19,32270.759543486816,33.089,33.1162,33.0579,33.1123,32270.7595
2005-03-04 14:55:00,85.19,85.3,85.18,85.29,48930.86711268529,33.1123,33.155,33.1084,33.1511,48930.8671
2005-03-04 15:00:00,85.29,85.39,85.29,85.37,56670.60212514758,33.1511,33.19,33.1511,33.1822,56670.6021
2005-03-04 15:05:00,85.37,85.48,85.36,85.38,40535.22235340417,33.1822,33.225,33.1784,33.1861,40535.2224
2005-03-04 15:10:00,85.36,85.45,85.36,85.42,38829.8570116752,33.1784,33.2133,33.1784,33.2017,38829.857
2005-03-04 15:15:00,85.42,85.68,85.42,85.58,89597.27141545323,33.2017,33.3027,33.2017,33.2639,89597.2714
2005-03-04 15:20:00,85.6,85.63,85.49,85.58,46176.04617604618,33.2716,33.2833,33.2289,33.2639,46176.0462
2005-03-04 15:25:00,85.58,85.63,85.52,85.58,38436.31116358389,33.2639,33.2833,33.2405,33.2639,38436.3112
2005-03-04 15:30:00,85.58,85.62,85.47,85.59,54965.2367834186,33.2639,33.2794,33.2211,33.2678,54965.2368
2005-03-04 15:35:00,85.58,85.67,85.56,85.57,58769.513314967866,33.2639,33.2988,33.2561,33.26,58769.5133
2005-03-04 15:40:00,85.57,85.58,85.48,85.51,82382.26420044602,33.26,33.2639,33.225,33.2367,82382.2642
2005-03-04 15:45:00,85.51,85.77,85.46,85.66,120949.75731339368,33.2367,33.3377,33.2172,33.295,120949.7573
2005-03-04 15:50:00,85.66,85.75,85.58,85.58,79102.71546635183,33.295,33.3299,33.2639,33.2639,79102.7155
2005-03-04 15:55:00,85.58,85.61,85.53,85.6,73199.52774498229,33.2639,33.2755,33.2444,33.2716,73199.5277
2005-03-07 09:30:00,85.03,85.26,85.01,85.22,134067.95224977043,33.0501,33.1395,33.0423,33.1239,134067.9522
2005-03-07 09:35:00,85.23,85.24,85.0,85.12,46307.22812540994,33.1278,33.1317,33.0384,33.0851,46307.2281
2005-03-07 09:40:00,85.07,85.49,85.07,85.47,41715.85989767808,33.0656,33.2289,33.0656,33.2211,41715.8599
2005-03-07 09:45:00,85.45,85.51,85.03,85.15,85005.90318772137,33.2133,33.2367,33.0501,33.0967,85005.9032
2005-03-07 09:50:00,85.15,85.16,84.81,84.87,99042.3717696445,33.0967,33.1006,32.9646,32.9879,99042.3718
2005-03-07 09:55:00,84.91,85.04,84.82,84.95,91565.00065590975,33.0034,33.054,32.9685,33.019,91565.0007
2005-03-07 10:00:00,84.95,85.1,84.82,85.05,61786.69815033452,33.019,33.0773,32.9685,33.0579,61786.6982
2005-03-07 10:05:00,85.04,85.12,84.88,84.92,77659.71402335039,33.054,33.0851,32.9918,33.0073,77659.714
2005-03-07 10:10:00,84.94,85.25,84.92,85.08,56670.60212514758,33.0151,33.1356,33.0073,33.0695,56670.6021
2005-03-07 10:15:00,85.08,85.22,84.75,84.78,78577.98766889676,33.0695,33.1239,32.9413,32.9529,78577.9877
2005-03-07 10:20:00,84.76,84.84,84.75,84.81,60081.33280860554,32.9451,32.9762,32.9413,32.9646,60081.3328
2005-03-07 10:25:00,84.74,84.83,84.34,84.39,103764.92194674013,32.9374,32.9723,32.7819,32.8013,103764.9219
2005-03-07 10:30:00,84.4,84.41,83.78,83.83,116489.57103502558,32.8052,32.8091,32.5642,32.5837,116489.571
2005-03-07 10:35:00,83.83,83.97,83.69,83.97,163715.0728059819,32.5837,32.6381,32.5292,32.6381,163715.0728
2005-03-07 10:40:00,83.97,84.05,83.89,83.93,94582.1854912764,32.6381,32.6692,32.607,32.6225,94582.1855
2005-03-07 10:45:00,83.94,84.04,83.88,84.01,74773.7111373475,32.6264,32.6653,32.6031,32.6536,74773.7111
2005-03-07 10:50:00,84.03,84.19,84.01,84.08,79627.4432638069,32.6614,32.7236,32.6536,32.6808,79627.4433
2005-03-07 10:55:00,84.08,84.26,84.02,84.2,79496.26131444314,32.6808,32.7508,32.6575,32.7275,79496.2613
2005-03-07 11:00:00,84.21,84.32,84.1,84.23,76479.07647907648,32.7314,32.7741,32.6886,32.7391,76479.0765
2005-03-07 11:05:00,84.23,84.31,84.16,84.3,37649.219467401286,32.7391,32.7702,32.7119,32.7663,37649.2195
2005-03-07 11:10:00,84.3,84.62,84.3,84.6,104420.83169355895,32.7663,32.8907,32.7663,32.8829,104420.8317
2005-03-07 11:15:00,84.59,84.59,84.38,84.46,59950.15085924177,32.8791,32.8791,32.7974,32.8285,59950.1509
2005-03-07 11:20:00,84.46,84.54,84.42,84.49,55883.510428964975,32.8285,32.8596,32.813,32.8402,55883.5104
2005-03-07 11:25:00,84.49,84.54,84.4,84.52,60212.51475796931,32.8402,32.8596,32.8052,32.8519,60212.5148
2005-03-07 11:30:00,84.52,84.62,84.4,84.62,61130.78840351568,32.8519,32.8907,32.8052,32.8907,61130.7884
2005-03-07 11:35:00,84.62,84.8,84.56,84.61,43290.04329004329,32.8907,32.9607,32.8674,32.8868,43290.0433
2005-03-07 11:40:00,84.62,84.85,84.62,84.72,55621.14653023744,32.8907,32.9801,32.8907,32.9296,55621.1465
2005-03-07 11:45:00,84.71,84.74,84.55,84.57,36337.39997376361,32.9257,32.9374,32.8635,32.8713,36337.4
2005-03-07 11:50:00,84.57,84.63,84.39,84.47,40928.76820149548,32.8713,32.8946,32.8013,32.8324,40928.7682
2005-03-07 11:55:00,84.49,84.61,84.28,84.29,53522.23534041716,32.8402,32.8868,32.7586,32.7625,53522.2353
2005-03-07 12:00:00,84.3,84.46,84.3,84.39,48143.77541650269,32.7663,32.8285,32.7663,32.8013,48143.7754
2005-03-07 12:05:00,84.39,84.53,84.36,84.4,33057.85123966942,32.8013,32.8557,32.7897,32.8052,33057.8512
2005-03-07 12:10:00,84.39,84.45,84.28,84.39,54702.87288469107,32.8013,32.8246,32.7586,32.8013,54702.8729
2005-03-07 12:15:00,84.36,84.46,84.35,84.46,31614.84979666798,32.7897,32.8285,32.7858,32.8285,31614.8498
2005-03-07 12:20:00,84.46,84.65,84.46,84.65,27417.027417027417,32.8285,32.9024,32.8285,32.9024,27417.0274
2005-03-07 12:25:00,84.68,84.69,84.62,84.65,29384.756657483933,32.914,32.9179,32.8907,32.9024,29384.7567
2005-03-07 12:30:00,84.65,84.75,84.6,84.7,28728.84691066509,32.9024,32.9413,32.8829,32.9218,28728.8469
2005-03-07 12:35:00,84.7,84.78,84.67,84.69,22300.931391840484,32.9218,32.9529,32.9102,32.9179,22300.9314
2005-03-07 12:40:00,84.69,84.71,84.52,84.61,32664.30539157812,32.9179,32.9257,32.8519,32.8868,32664.3054
2005-03-07 12:45:00,84.6,84.62,84.58,84.62,9576.282303555032,32.8829,32.8907,32.8752,32.8907,9576.2823
2005-03-07 12:50:00,84.62,84.78,84.62,84.65,25449.298176570905,32.8907,32.9529,32.8907,32.9024,25449.2982
2005-03-07 12:55:00,84.68,84.79,84.68,84.78,28860.028860028862,32.914,32.9568,32.914,32.9529,28860.0289
2005-03-07 13:00:00,84.78,84.85,84.71,84.8,32926.669290305654,32.9529,32.9801,32.9257,32.9607,32926.6693
2005-03-07 13:05:00,84.8,84.8,84.67,84.74,43290.04329004329,32.9607,32.9607,32.9102,32.9374,43290.0433
2005-03-07 13:10:00,84.74,84.85,84.74,84.83,39354.58480913026,32.9374,32.9801,32.9374,32.9723,39354.5848
2005-03-07 13:15:00,84.84,84.94,84.76,84.94,52603.961694870784,32.9762,33.0151,32.9451,33.0151,52603.9617
2005-03-07 13:20:00,84.93,85.13,84.84,85.12,59425.4230617867,33.0112,33.089,32.9762,33.0851,59425.4231
2005-03-07 13:25:00,85.12,85.12,85.0,85.08,37386.85556867375,33.0851,33.0851,33.0384,33.0695,37386.8556
2005-03-07 13:30:00,85.05,85.08,84.94,84.94,34763.2165813984,33.0579,33.0695,33.0151,33.0151,34763.2166
2005-03-07 13:35:00,84.94,84.95,84.81,84.81,24137.47868293323,33.0151,33.019,32.9646,32.9646,24137.4787
2005-03-07 13:40:00,84.81,84.88,84.8,84.82,38698.67506231143,32.9646,32.9918,32.9607,32.9685,38698.6751
2005-03-07 13:45:00,84.82,84.82,84.68,84.75,54702.87288469107,32.9685,32.9685,32.914,32.9413,54702.8729
2005-03-07 13:50:00,84.75,84.86,84.68,84.74,34894.39853076217,32.9413,32.984,32.914,32.9374,34894.3985
2005-03-07 13:55:00,84.75,84.92,84.71,84.89,41191.13210022301,32.9413,33.0073,32.9257,32.9957,41191.1321
2005-03-07 14:00:00,84.9,85.07,84.87,85.04,45126.59058113604,32.9996,33.0656,32.9879,33.054,45126.5906
2005-03-07 14:05:00,85.03,85.03,84.93,84.99,26105.207923389746,33.0501,33.0501,33.0112,33.0345,26105.2079
2005-03-07 14:10:00,84.97,85.16,84.94,85.16,24924.57037911584,33.0268,33.1006,33.0151,33.1006,24924.5704
2005-03-07 14:15:00,85.17,85.28,85.1,85.1,43290.04329004329,33.1045,33.1473,33.0773,33.0773,43290.0433
2005-03-07 14:20:00,85.1,85.26,85.1,85.12,41453.495998950544,33.0773,33.1395,33.0773,33.0851,41453.496
2005-03-07 14:25:00,85.15,85.25,85.06,85.25,50636.23245441428,33.0967,33.1356,33.0617,33.1356,50636.2325
2005-03-07 14:30:00,85.23,85.37,85.16,85.32,58769.513314967866,33.1278,33.1822,33.1006,33.1628,58769.5133
2005-03-07 14:35:00,85.32,85.45,85.28,85.43,45388.95447986357,33.1628,33.2133,33.1473,33.2056,45388.9545
2005-03-07 14:40:00,85.44,85.58,85.35,85.51,67165.15807424899,33.2094,33.2639,33.1745,33.2367,67165.1581
2005-03-07 14:45:00,85.5,85.52,85.43,85.46,48799.68516332153,33.2328,33.2405,33.2056,33.2172,48799.6852
2005-03-07 14:50:00,85.45,85.46,85.26,85.3,43683.589138134594,33.2133,33.2172,33.1395,33.155,43683.5891
2005-03-07 14:55:00,85.3,85.31,85.21,85.26,52341.59779614325,33.155,33.1589,33.12,33.1395,52341.5978
2005-03-07 15:00:00,85.27,85.35,85.22,85.34,72412.43604879969,33.1434,33.1745,33.1239,33.1706,72412.436
2005-03-07 15:05:00,85.34,85.55,85.33,85.5,70182.34290961563,33.1706,33.2522,33.1667,33.2328,70182.3429
2005-03-07 15:10:00,85.47,85.51,85.45,85.48,52210.41584677949,33.2211,33.2367,33.2133,33.225,52210.4158
2005-03-07 15:15:00,85.51,85.66,85.46,85.65,64410.337137609866,33.2367,33.295,33.2172,33.2911,64410.3371
2005-03-07 15:20:00,85.65,85.75,85.58,85.61,103896.1038961039,33.2911,33.3299,33.2639,33.2755,103896.1039
2005-03-07 15:25:00,85.63,85.68,85.52,85.53,64803.88298570117,33.2833,33.3027,33.2405,33.2444,64803.883
2005-03-07 15:30:00,85.52,85.52,85.23,85.23,78446.80571953299,33.2405,33.2405,33.1278,33.1278,78446.8057
2005-03-07 15:35:00,85.23,85.45,85.22,85.42,65590.97468188377,33.1278,33.2133,33.1239,33.2017,65590.9747
2005-03-07 15:40:00,85.42,85.45,85.27,85.27,55489.96458087368,33.2017,33.2133,33.1434,33.1434,55489.9646
2005-03-07 15:45:00,85.32,85.4,85.31,85.34,38305.12921422013,33.1628,33.1939,33.1589,33.1706,38305.1292
2005-03-07 15:50:00,85.29,85.35,85.23,85.3,41584.67794831431,33.1511,33.1745,33.1278,33.155,41584.6779
2005-03-07 15:55:00,85.3,85.3,85.26,85.29,71887.70825134462,33.155,33.155,33.1395,33.1511,71887.7083
2005-03-08 09:30:00,85.23,85.26,85.12,85.26,83169.35589662862,33.1278,33.1395,33.0851,33.1395,83169.3559
2005-03-08 09:35:00,85.23,85.45,85.09,85.09,86186.54073199528,33.1278,33.2133,33.0734,33.0734,86186.5407
2005-03-08 09:40:00,85.15,85.41,85.03,85.16,101666.01075691984,33.0967,33.1978,33.0501,33.1006,101666.0108
2005-03-08 09:45:00,85.11,85.39,85.0,85.0,150990.42371769645,33.0812,33.19,33.0384,33.0384,150990.4237
2005-03-08 09:50:00,84.99,85.07,84.81,84.99,63623.24544142727,33.0345,33.0656,32.9646,33.0345,63623.2454
2005-03-08 09:55:00,84.99,84.99,84.5,84.51,136166.86343959073,33.0345,33.0345,32.8441,32.848,136166.8634
2005-03-08 10:00:00,84.51,84.94,84.31,84.81,138921.68437622982,32.848,33.0151,32.7702,32.9646,138921.6844
2005-03-08 10:05:00,84.82,84.86,84.54,84.55,108487.47212383576,32.9685,32.984,32.8596,32.8635,108487.4721
2005-03-08 10:10:00,84.56,84.61,84.33,84.33,98386.46202282568,32.8674,32.8868,32.778,32.778,98386.462
2005-03-08 10:15:00,84.34,84.46,84.26,84.37,172635.4453627181,32.7819,32.8285,32.7508,32.7936,172635.4454
2005-03-08 10:20:00,84.42,84.52,84.37,84.52,164764.52840089204,32.813,32.8519,32.7936,32.8519,164764.5284
2005-03-08 10:25:00,84.52,84.57,84.3,84.56,188902.00708382527,32.8519,32.8713,32.7663,32.8674,188902.0071
2005-03-08 10:30:00,84.56,84.86,84.51,84.51,122523.9407057589,32.8674,32.984,32.848,32.848,122523.9407
2005-03-08 10:35:00,84.52,84.84,84.52,84.63,136560.409287682,32.8519,32.9762,32.8519,32.8946,136560.4093
2005-03-08 10:40:00,84.66,84.92,84.65,84.73,137478.68293322838,32.9063,33.0073,32.9024,32.9335,137478.6829
2005-03-08 10:45:00,84.71,84.78,84.59,84.64,98911.18982028074,32.9257,32.9529,32.8791,32.8985,98911.1898
2005-03-08 10:50:00,84.63,84.75,84.62,84.72,84612.35733963006,32.8946,32.9413,32.8907,32.9296,84612.3573
2005-03-08 10:55:00,84.71,84.71,84.55,84.64,116489.57103502558,32.9257,32.9257,32.8635,32.8985,116489.571
2005-03-08 11:00:00,84.63,84.71,84.62,84.65,64803.88298570117,32.8946,32.9257,32.8907,32.9024,64803.883
2005-03-08 11:05:00,84.65,84.7,84.62,84.7,66640.43027679392,32.9024,32.9218,32.8907,32.9218,66640.4303
2005-03-08 11:10:00,84.7,84.85,84.7,84.82,46831.95592286502,32.9218,32.9801,32.9218,32.9685,46831.9559
2005-03-08 11:15:00,84.82,84.82,84.65,84.65,76610.25842844025,32.9685,32.9685,32.9024,32.9024,76610.2584
2005-03-08 11:20:00,84.62,84.7,84.61,84.65,94582.1854912764,32.8907,32.9218,32.8868,32.9024,94582.1855
2005-03-08 11:25:00,84.67,84.67,84.42,84.5,67689.88587170406,32.9102,32.9102,32.813,32.8441,67689.8859
2005-03-08 11:30:00,84.51,84.75,84.51,84.63,70444.70680834318,32.848,32.9413,32.848,32.8946,70444.7068
2005-03-08 11:35:00,84.63,84.71,84.6,84.71,70444.70680834318,32.8946,32.9257,32.8829,32.9257,70444.7068
2005-03-08 11:40:00,84.71,84.81,84.63,84.68,58507.149416240325,32.9257,32.9646,32.8946,32.914,58507.1494
2005-03-08 11:45:00,84.67,84.68,84.6,84.6,46438.41007477371,32.9102,32.914,32.8829,32.8829,46438.4101
2005-03-08 11:50:00,84.62,84.65,84.48,84.48,56145.87432769251,32.8907,32.9024,32.8363,32.8363,56145.8743
2005-03-08 11:55:00,84.49,85.29,84.46,84.46,67165.15807424899,32.8402,33.1511,32.8285,32.8285,67165.1581
2005-03-08 12:00:00,84.48,84.54,84.41,84.45,54834.054834054834,32.8363,32.8596,32.8091,32.8246,54834.0548
2005-03-08 12:05:00,84.44,84.52,84.42,84.43,69132.8873147055,32.8208,32.8519,32.813,32.8169,69132.8873
2005-03-08 12:10:00,84.43,84.44,84.33,84.33,81332.80860553589,32.8169,32.8208,32.778,32.778,81332.8086
2005-03-08 12:15:00,84.33,84.39,84.29,84.3,33451.39708776073,32.778,32.8013,32.7625,32.7663,33451.3971
2005-03-08 12:20:00,84.29,84.31,84.2,84.22,93663.91184573004,32.7625,32.7702,32.7275,32.7352,93663.9118
2005-03-08 12:25:00,84.22,84.28,84.16,84.2,96418.73278236914,32.7352,32.7586,32.7119,32.7275,96418.7328
2005-03-08 12:30:00,84.21,84.32,84.21,84.23,31746.031746031746,32.7314,32.7741,32.7314,32.7391,31746.0317
2005-03-08 12:35:00,84.17,84.35,84.14,84.35,57326.51187196642,32.7158,32.7858,32.7042,32.7858,57326.5119
2005-03-08 12:40:00,84.36,84.45,84.2,84.2,73986.6194411649,32.7897,32.8246,32.7275,32.7275,73986.6194
2005-03-08 12:45:00,84.21,84.32,84.14,84.14,57720.057720057725,32.7314,32.7741,32.7042,32.7042,57720.0577
2005-03-08 12:50:00,84.09,84.18,84.04,84.17,64279.1551882461,32.6847,32.7197,32.6653,32.7158,64279.1552
2005-03-08 12:55:00,84.17,84.23,84.14,84.15,32533.12344221436,32.7158,32.7391,32.7042,32.708,32533.1234
2005-03-08 13:00:00,84.14,84.19,84.07,84.16,71494.16240325331,32.7042,32.7236,32.6769,32.7119,71494.1624
2005-03-08 13:05:00,84.17,84.38,84.14,84.14,110324.01941492852,32.7158,32.7974,32.7042,32.7042,110324.0194
2005-03-08 13:10:00,84.14,84.24,84.09,84.23,70444.70680834318,32.7042,32.743,32.6847,32.7391,70444.7068
2005-03-08 13:15:00,84.17,84.28,84.13,84.27,79627.4432638069,32.7158,32.7586,32.7003,32.7547,79627.4433
2005-03-08 13:20:00,84.27,84.27,84.14,84.2,40010.4945559491,32.7547,32.7547,32.7042,32.7275,40010.4946
2005-03-08 13:25:00,84.2,84.2,84.1,84.13,67033.97612488522,32.7275,32.7275,32.6886,32.7003,67033.9761
2005-03-08 13:30:00,84.14,84.19,84.08,84.1,49586.77685950413,32.7042,32.7236,32.6808,32.6886,49586.7769
2005-03-08 13:35:00,84.1,84.16,84.07,84.08,67821.06782106782,32.6886,32.7119,32.6769,32.6808,67821.0678
2005-03-08 13:40:00,84.09,84.19,83.99,84.0,68345.7956185229,32.6847,32.7236,32.6459,32.6497,68345.7956
2005-03-08 13:45:00,83.99,84.03,83.94,84.03,78840.3515676243,32.6459,32.6614,32.6264,32.6614,78840.3516
2005-03-08 13:50:00,84.03,84.04,83.9,83.94,83956.44759281124,32.6614,32.6653,32.6109,32.6264,83956.4476
2005-03-08 13:55:00,83.94,84.02,83.9,83.9,40928.76820149548,32.6264,32.6575,32.6109,32.6109,40928.7682
2005-03-08 14:00:00,83.88,83.9,83.75,83.75,138396.95657877476,32.6031,32.6109,32.5526,32.5526,138396.9566
2005-03-08 14:05:00,83.75,83.91,83.75,83.76,111504.65695920242,32.5526,32.6148,32.5526,32.5565,111504.657
2005-03-08 14:10:00,83.76,83.87,83.75,83.83,68476.97756788666,32.5565,32.5992,32.5526,32.5837,68476.9776
2005-03-08 14:15:00,83.82,83.83,83.69,83.71,62573.78984651712,32.5798,32.5837,32.5292,32.537,62573.7898
2005-03-08 14:20:00,83.69,83.91,83.67,83.86,74773.7111373475,32.5292,32.6148,32.5215,32.5953,74773.7111
2005-03-08 14:25:00,83.84,83.99,83.84,83.94,94451.00354191264,32.5875,32.6459,32.5875,32.6264,94451.0035
2005-03-08 14:30:00,83.94,84.03,83.88,83.96,116227.20713629804,32.6264,32.6614,32.6031,32.6342,116227.2071
2005-03-08 14:35:00,83.95,84.06,83.9,83.92,92614.45625081989,32.6303,32.6731,32.6109,32.6186,92614.4563
2005-03-08 14:40:00,83.93,84.01,83.9,83.91,113865.93204775023,32.6225,32.6536,32.6109,32.6148,113865.932
2005-03-08 14:45:00,83.9,83.91,83.82,83.89,55621.14653023744,32.6109,32.6148,32.5798,32.607,55621.1465
2005-03-08 14:50:00,83.89,83.9,83.73,83.73,68214.61366915912,32.607,32.6109,32.5448,32.5448,68214.6137
2005-03-08 14:55:00,83.74,83.86,83.72,83.72,85792.99488390397,32.5487,32.5953,32.5409,32.5409,85792.9949
2005-03-08 15:00:00,83.72,83.82,83.69,83.78,85268.2670864489,32.5409,32.5798,32.5292,32.5642,85268.2671
2005-03-08 15:05:00,83.76,83.8,83.65,83.65,85268.2670864489,32.5565,32.572,32.5137,32.5137,85268.2671
2005-03-08 15:10:00,83.66,83.66,83.41,83.46,102453.10245310246,32.5176,32.5176,32.4204,32.4398,102453.1025
2005-03-08 15:15:00,83.43,83.46,83.3,83.3,208185.7536402991,32.4282,32.4398,32.3777,32.3777,208185.7536
2005-03-08 15:20:00,83.3,83.56,83.26,83.56,178276.2691853601,32.3777,32.4787,32.3621,32.4787,178276.2692
2005-03-08 15:25:00,83.51,83.62,83.47,83.47,97992.91617473436,32.4593,32.502,32.4437,32.4437,97992.9162
2005-03-08 15:30:00,83.46,83.61,83.39,83.56,111242.29306047488,32.4398,32.4981,32.4126,32.4787,111242.2931
2005-03-08 15:35:00,83.57,83.57,83.33,83.36,149678.60422405877,32.4826,32.4826,32.3893,32.401,149678.6042
2005-03-08 15:40:00,83.35,83.44,83.28,83.36,126197.03528794438,32.3971,32.4321,32.3699,32.401,126197.0353
2005-03-08 15:45:00,83.35,83.35,83.14,83.17,209104.02728584548,32.3971,32.3971,32.3155,32.3271,209104.0273
2005-03-08 15:50:00,83.17,83.19,82.91,82.92,284533.6481700118,32.3271,32.3349,32.2261,32.23,284533.6482
2005-03-08 15:55:00,82.93,83.37,82.9,83.37,281516.46333464514,32.2338,32.4049,32.2222,32.4049,281516.4633
2005-03-09 09:30:00,83.7,83.75,83.48,83.54,148891.51252787616,32.5331,32.5526,32.4476,32.4709,148891.5125
2005-03-09 09:35:00,83.55,83.93,83.48,83.62,134723.8619965893,32.4748,32.6225,32.4476,32.502,134723.862
2005-03-09 09:40:00,83.64,83.8,83.49,83.73,115177.75154138792,32.5098,32.572,32.4515,32.5448,115177.7515
2005-03-09 09:45:00,83.73,83.89,83.48,83.74,68083.43171979536,32.5448,32.607,32.4476,32.5487,68083.4317
2005-03-09 09:50:00,83.78,83.93,83.52,83.65,102321.92050373869,32.5642,32.6225,32.4632,32.5137,102321.9205
2005-03-09 09:55:00,83.65,83.97,83.62,83.93,71100.616555162,32.5137,32.6381,32.502,32.6225,71100.6166
2005-03-09 10:00:00,83.92,83.95,83.76,83.86,82513.4461498098,32.6186,32.6303,32.5565,32.5953,82513.4461
2005-03-09 10:05:00,83.88,84.0,83.86,83.99,125409.94359176178,32.6031,32.6497,32.5953,32.6459,125409.9436
2005-03-09 10:10:00,83.98,84.08,83.78,83.97,76479.07647907648,32.642,32.6808,32.5642,32.6381,76479.0765
2005-03-09 10:15:00,83.97,84.09,83.97,84.04,89597.27141545323,32.6381,32.6847,32.6381,32.6653,89597.2714
2005-03-09 10:20:00,84.03,84.04,83.85,83.85,136298.0453889545,32.6614,32.6653,32.5914,32.5914,136298.0454
2005-03-09 10:25:00,83.85,84.01,83.83,84.0,141807.68726223274,32.5914,32.6536,32.5837,32.6497,141807.6873
2005-03-09 10:30:00,84.0,84.02,83.4,83.68,179850.45257772531,32.6497,32.6575,32.4165,32.5254,179850.4526
2005-03-09 10:35:00,83.69,83.71,83.47,83.59,117670.20857929948,32.5292,32.537,32.4437,32.4904,117670.2086
2005-03-09 10:40:00,83.59,84.01,83.54,83.92,104945.55949101404,32.4904,32.6536,32.4709,32.6186,104945.5595
2005-03-09 10:45:00,83.92,84.04,83.78,83.81,74511.34723861997,32.6186,32.6653,32.5642,32.5759,74511.3472
2005-03-09 10:50:00,83.78,83.78,83.6,83.62,93139.18404827495,32.5642,32.5642,32.4943,32.502,93139.184
2005-03-09 10:55:00,83.62,83.72,83.56,83.72,65459.79273252001,32.502,32.5409,32.4787,32.5409,65459.7927
2005-03-09 11:00:00,83.7,84.16,83.69,84.14,79627.4432638069,32.5331,32.7119,32.5292,32.7042,79627.4433
2005-03-09 11:05:00,84.16,84.5,84.15,84.26,88285.45192181556,32.7119,32.8441,32.708,32.7508,88285.4519
2005-03-09 11:10:00,84.29,84.4,84.1,84.14,76085.53063098517,32.7625,32.8052,32.6886,32.7042,76085.5306
2005-03-09 11:15:00,84.15,84.19,83.97,84.04,98911.18982028074,32.708,32.7236,32.6381,32.6653,98911.1898
2005-03-09 11:20:00,84.03,84.06,83.95,84.05,68870.52341597796,32.6614,32.6731,32.6303,32.6692,68870.5234
2005-03-09 11:25:00,84.06,84.37,84.02,84.31,76347.89452971272,32.6731,32.7936,32.6575,32.7702,76347.8945
2005-03-09 11:30:00,84.36,84.49,84.23,84.44,55227.60068214614,32.7897,32.8402,32.7391,32.8208,55227.6007
2005-03-09 11:35:00,84.46,84.48,84.28,84.28,104814.37754165028,32.8285,32.8363,32.7586,32.7586,104814.3775
2005-03-09 11:40:00,84.28,84.3,84.18,84.23,58638.33136560409,32.7586,32.7663,32.7197,32.7391,58638.3314
2005-03-09 11:45:00,84.23,84.24,84.2,84.21,43552.40718877083,32.7391,32.743,32.7275,32.7314,43552.4072
2005-03-09 11:50:00,84.21,84.26,84.2,84.24,30171.848353666537,32.7314,32.7508,32.7275,32.743,30171.8484
2005-03-09 11:55:00,84.15,84.25,84.15,84.22,36599.763872491145,32.708,32.7469,32.708,32.7352,36599.7639
2005-03-09 12:00:00,84.23,84.24,84.1,84.11,38567.49311294766,32.7391,32.743,32.6886,32.6925,38567.4931
2005-03-09 12:05:00,84.1,84.2,84.1,84.16,34763.2165813984,32.6886,32.7275,32.6886,32.7119,34763.2166
2005-03-09 12:10:00,84.18,84.31,84.17,84.2,30434.21225239407,32.7197,32.7702,32.7158,32.7275,30434.2123
2005-03-09 12:15:00,84.2,84.34,84.12,84.33,57326.51187196642,32.7275,32.7819,32.6964,32.778,57326.5119
2005-03-09 12:20:00,84.33,84.55,84.33,84.52,53391.05339105339,32.778,32.8635,32.778,32.8519,53391.0534
2005-03-09 12:25:00,84.52,84.65,84.51,84.59,51292.14220123311,32.8519,32.9024,32.848,32.8791,51292.1422
2005-03-09 12:30:00,84.67,85.03,84.63,84.98,104814.37754165028,32.9102,33.0501,32.8946,33.0307,104814.3775
2005-03-09 12:35:00,85.07,85.1,84.9,84.95,104683.1955922865,33.0656,33.0773,32.9996,33.019,104683.1956
2005-03-09 12:40:00,84.92,84.94,84.75,84.92,71625.34435261709,33.0073,33.0151,32.9413,33.0073,71625.3444
2005-03-09 12:45:00,84.92,84.93,84.74,84.77,58900.69526433163,33.0073,33.0112,32.9374,32.949,58900.6953
2005-03-09 12:50:00,84.78,84.85,84.55,84.63,58507.149416240325,32.9529,32.9801,32.8635,32.8946,58507.1494
2005-03-09 12:55:00,84.68,84.72,84.39,84.46,54965.2367834186,32.914,32.9296,32.8013,32.8285,54965.2368
2005-03-09 13:00:00,84.42,84.72,84.4,84.72,95106.91328873148,32.813,32.9296,32.8052,32.9296,95106.9133
2005-03-09 13:05:00,84.72,84.79,84.67,84.79,39616.9487078578,32.9296,32.9568,32.9102,32.9568,39616.9487
2005-03-09 13:10:00,84.8,84.81,84.74,84.74,60999.60645415191,32.9607,32.9646,32.9374,32.9374,60999.6065
2005-03-09 13:15:00,84.77,84.77,84.67,84.69,84743.53928899384,32.949,32.949,32.9102,32.9179,84743.5393
2005-03-09 13:20:00,84.68,84.78,84.62,84.74,71362.98045388954,32.914,32.9529,32.8907,32.9374,71362.9805
2005-03-09 13:25:00,84.75,84.77,84.64,84.69,83562.90174471993,32.9413,32.949,32.8985,32.9179,83562.9017
2005-03-09 13:30:00,84.7,84.74,84.51,84.52,50373.86855568674,32.9218,32.9374,32.848,32.8519,50373.8686
2005-03-09 13:35:00,84.51,84.52,84.02,84.04,81595.17250426342,32.848,32.8519,32.6575,32.6653,81595.1725
2005-03-09 13:40:00,84.04,84.04,83.56,83.77,212121.21212121213,32.6653,32.6653,32.4787,32.5603,212121.2121
2005-03-09 13:45:00,83.77,84.01,83.74,83.88,125016.39774367047,32.5603,32.6536,32.5487,32.6031,125016.3977
2005-03-09 13:50:00,83.88,83.88,83.46,83.46,94057.45769382131,32.6031,32.6031,32.4398,32.4398,94057.4577
2005-03-09 13:55:00,83.46,83.62,83.09,83.1,123048.66850321396,32.4398,32.502,32.296,32.2999,123048.6685
2005-03-09 14:00:00,83.1,83.64,83.01,83.64,124491.6699462154,32.2999,32.5098,32.2649,32.5098,124491.6699
2005-03-09 14:05:00,83.66,83.81,83.54,83.7,90384.36311163584,32.5176,32.5759,32.4709,32.5331,90384.3631
2005-03-09 14:10:00,83.71,83.71,83.3,83.3,52997.50754296209,32.537,32.537,32.3777,32.3777,52997.5075
2005-03-09 14:15:00,83.31,83.55,83.08,83.18,96812.27863046044,32.3815,32.4748,32.2921,32.331,96812.2786
2005-03-09 14:20:00,83.18,83.27,82.88,82.88,87629.54217499672,32.331,32.366,32.2144,32.2144,87629.5422
2005-03-09 14:25:00,82.83,82.85,82.32,82.36,164633.34645152828,32.195,32.2027,31.9967,32.0123,164633.3465
2005-03-09 14:30:00,82.32,82.6,82.31,82.6,140102.32192050375,31.9967,32.1056,31.9929,32.1056,140102.3219
2005-03-09 14:35:00,82.63,82.97,82.33,82.86,114128.29594647777,32.1172,32.2494,32.0006,32.2066,114128.2959
2005-03-09 14:40:00,82.82,83.01,82.53,82.66,124098.1240981241,32.1911,32.2649,32.0784,32.1289,124098.1241
2005-03-09 14:45:00,82.67,82.84,82.56,82.84,62442.60789715336,32.1328,32.1989,32.09,32.1989,62442.6079
2005-03-09 14:50:00,82.86,83.01,82.75,82.98,50111.5046569592,32.2066,32.2649,32.1639,32.2533,50111.5047
2005-03-09 14:55:00,82.98,82.98,82.77,82.77,51685.68804932442,32.2533,32.2533,32.1717,32.1717,51685.688
2005-03-09 15:00:00,82.77,82.77,82.42,82.52,64410.337137609866,32.1717,32.1717,32.0356,32.0745,64410.3371
2005-03-09 15:05:00,82.5,82.63,82.35,82.36,59556.60501115047,32.0667,32.1172,32.0084,32.0123,59556.605
2005-03-09 15:10:00,82.35,82.44,81.64,81.82,179194.54283090646,32.0084,32.0434,31.7324,31.8024,179194.5428
2005-03-09 15:15:00,81.76,81.91,81.69,81.91,193886.92115964845,31.7791,31.8374,31.7519,31.8374,193886.9212
2005-03-09 15:20:00,81.91,81.97,81.76,81.93,131706.6771612226,31.8374,31.8607,31.7791,31.8452,131706.6772
2005-03-09 15:25:00,81.93,82.09,81.84,82.09,83562.90174471993,31.8452,31.9073,31.8102,31.9073,83562.9017
2005-03-09 15:30:00,82.09,82.1,81.81,81.83,106913.28873147056,31.9073,31.9112,31.7985,31.8063,106913.2887
2005-03-09 15:35:00,81.83,81.88,81.75,81.75,92876.82014954742,31.8063,31.8257,31.7752,31.7752,92876.8201
2005-03-09 15:40:00,81.76,81.77,81.58,81.61,306047.4878656697,31.7791,31.783,31.7091,31.7208,306047.4879
2005-03-09 15:45:00,81.61,81.61,81.26,81.26,247802.7023481569,31.7208,31.7208,31.5847,31.5847,247802.7023
2005-03-09 15:50:00,81.25,81.37,81.14,81.2,199396.56303292667,31.5808,31.6275,31.5381,31.5614,199396.563
2005-03-09 15:55:00,81.2,81.26,81.11,81.2,199396.56303292667,31.5614,31.5847,31.5264,31.5614,199396.563
2005-03-10 09:30:00,81.0,81.0,81.0,81.0,0.0,31.4837,31.4837,31.4837,31.4837,0.0
2005-03-10 09:35:00,80.65,80.69,80.5,80.54,401285.5831037649,31.3476,31.3632,31.2893,31.3049,401285.5831
2005-03-10 09:40:00,80.5,80.51,79.52,79.84,187590.1875901876,31.2893,31.2932,30.9084,31.0328,187590.1876
2005-03-10 09:45:00,79.88,80.07,78.54,79.84,562639.380821199,31.0483,31.1222,30.5275,31.0328,562639.3808
2005-03-10 09:50:00,79.84,80.04,79.28,80.0,222878.13196904107,31.0328,31.1105,30.8151,31.095,222878.132
2005-03-10 09:55:00,79.99,80.42,79.77,80.15,181162.272071363,31.0911,31.2582,31.0056,31.1533,181162.2721
2005-03-10 10:00:00,80.23,80.24,79.97,80.01,192706.28361537453,31.1844,31.1883,31.0833,31.0989,192706.2836
2005-03-10 10:05:00,80.01,80.04,79.81,80.04,153614.0627049718,31.0989,31.1105,31.0211,31.1105,153614.0627
2005-03-10 10:10:00,80.05,80.22,79.84,79.96,100878.91906073724,31.1144,31.1805,31.0328,31.0794,100878.9191
2005-03-10 10:15:00,79.98,80.01,79.74,79.77,153745.24465433558,31.0872,31.0989,30.9939,31.0056,153745.2447
2005-03-10 10:20:00,79.77,79.78,79.38,79.41,186540.73199527743,31.0056,31.0095,30.854,30.8657,186540.732
2005-03-10 10:25:00,79.42,79.42,79.09,79.14,176177.35799553982,30.8695,30.8695,30.7413,30.7607,176177.358
2005-03-10 10:30:00,79.18,79.35,79.16,79.21,196379.37819756003,30.7763,30.8423,30.7685,30.7879,196379.3782
2005-03-10 10:35:00,79.2,79.28,79.1,79.24,219729.76518431064,30.784,30.8151,30.7452,30.7996,219729.7652
2005-03-10 10:40:00,79.25,79.36,79.16,79.17,160960.25186934278,30.8035,30.8462,30.7685,30.7724,160960.2519
2005-03-10 10:45:00,79.17,79.36,79.13,79.17,155712.97389479209,30.7724,30.8462,30.7568,30.7724,155712.9739
2005-03-10 10:50:00,79.16,79.59,79.16,79.55,145874.3276925095,30.7685,30.9356,30.7685,30.9201,145874.3277
2005-03-10 10:55:00,79.55,79.73,79.47,79.58,165945.16594516597,30.9201,30.99,30.889,30.9317,165945.1659
2005-03-10 11:00:00,79.55,79.55,79.19,79.19,167125.80348943986,30.9201,30.9201,30.7802,30.7802,167125.8035
2005-03-10 11:05:00,79.2,79.2,78.99,79.0,178538.63308408763,30.784,30.784,30.7024,30.7063,178538.6331
2005-03-10 11:10:00,79.01,79.2,78.97,79.1,107962.74432638068,30.7102,30.784,30.6946,30.7452,107962.7443
2005-03-10 11:15:00,79.12,79.35,79.11,79.35,136560.409287682,30.7529,30.8423,30.7491,30.8423,136560.4093
2005-03-10 11:20:00,79.36,79.79,79.36,79.74,74904.89308671126,30.8462,31.0134,30.8462,30.9939,74904.8931
2005-03-10 11:25:00,79.8,79.97,79.75,79.81,131313.1313131313,31.0173,31.0833,30.9978,31.0211,131313.1313
2005-03-10 11:30:00,79.84,79.84,79.39,79.39,59687.78696051423,31.0328,31.0328,30.8579,30.8579,59687.787
2005-03-10 11:35:00,79.42,79.57,79.36,79.53,70969.43460579825,30.8695,30.9279,30.8462,30.9123,70969.4346
2005-03-10 11:40:00,79.55,79.95,79.55,79.92,83431.71979535616,30.9201,31.0756,30.9201,31.0639,83431.7198
2005-03-10 11:45:00,79.91,80.23,79.89,80.23,88810.17971927063,31.06,31.1844,31.0522,31.1844,88810.1797
2005-03-10 11:50:00,80.25,80.41,80.22,80.31,104945.55949101404,31.1922,31.2543,31.1805,31.2155,104945.5595
2005-03-10 11:55:00,80.25,80.32,80.14,80.28,90515.5450609996,31.1922,31.2194,31.1494,31.2038,90515.5451
2005-03-10 12:00:00,80.28,80.28,80.14,80.28,35681.49022694477,31.2038,31.2038,31.1494,31.2038,35681.4902
2005-03-10 12:05:00,80.29,80.78,80.2,80.77,71362.98045388954,31.2077,31.3982,31.1727,31.3943,71362.9805
2005-03-10 12:10:00,80.78,80.99,80.73,80.96,111635.8389085662,31.3982,31.4798,31.3787,31.4681,111635.8389
2005-03-10 12:15:00,80.96,80.97,80.43,80.48,88941.3616686344,31.4681,31.472,31.2621,31.2816,88941.3617
2005-03-10 12:20:00,80.47,80.71,80.47,80.58,41847.04184704185,31.2777,31.371,31.2777,31.3204,41847.0418
2005-03-10 12:25:00,80.57,80.57,80.35,80.52,58638.33136560409,31.3165,31.3165,31.231,31.2971,58638.3314
2005-03-10 12:30:00,80.54,80.65,80.36,80.37,53784.59923914469,31.3049,31.3476,31.2349,31.2388,53784.5992
2005-03-10 12:35:00,80.35,80.51,80.28,80.45,47881.41151777516,31.231,31.2932,31.2038,31.2699,47881.4115
2005-03-10 12:40:00,80.45,80.65,80.44,80.52,48799.68516332153,31.2699,31.3476,31.266,31.2971,48799.6852
2005-03-10 12:45:00,80.52,80.57,80.25,80.25,33189.03318903319,31.2971,31.3165,31.1922,31.1922,33189.0332
2005-03-10 12:50:00,80.24,80.24,80.09,80.1,27679.39131575496,31.1883,31.1883,31.13,31.1339,27679.3913
2005-03-10 12:55:00,80.06,80.25,79.96,80.25,54309.32703659977,31.1183,31.1922,31.0794,31.1922,54309.327
2005-03-10 13:00:00,80.27,80.4,80.26,80.38,44864.2266824085,31.1999,31.2505,31.196,31.2427,44864.2267
2005-03-10 13:05:00,80.37,80.5,80.34,80.47,27285.84546766365,31.2388,31.2893,31.2271,31.2777,27285.8455
2005-03-10 13:10:00,80.46,80.57,80.45,80.56,29253.574708120163,31.2738,31.3165,31.2699,31.3127,29253.5747
2005-03-10 13:15:00,80.58,80.58,80.42,80.45,25580.48012593467,31.3204,31.3204,31.2582,31.2699,25580.4801
2005-03-10 13:20:00,80.44,80.5,80.37,80.37,29515.9386068477,31.266,31.2893,31.2388,31.2388,29515.9386
2005-03-10 13:25:00,80.38,80.52,80.31,80.48,36468.58192312738,31.2427,31.2971,31.2155,31.2816,36468.5819
2005-03-10 13:30:00,80.51,80.61,80.42,80.53,31614.84979666798,31.2932,31.3321,31.2582,31.301,31614.8498
2005-03-10 13:35:00,80.5,80.56,80.38,80.39,46438.41007477371,31.2893,31.3127,31.2427,31.2466,46438.4101
2005-03-10 13:40:00,80.37,80.37,79.84,79.97,73330.70969434606,31.2388,31.2388,31.0328,31.0833,73330.7097
2005-03-10 13:45:00,79.97,80.06,79.86,79.96,109536.92771874592,31.0833,31.1183,31.0406,31.0794,109536.9277
2005-03-10 13:50:00,79.96,80.15,79.85,80.1,59294.24111242293,31.0794,31.1533,31.0367,31.1339,59294.2411
2005-03-10 13:55:00,80.05,80.19,80.05,80.14,38567.49311294766,31.1144,31.1688,31.1144,31.1494,38567.4931
2005-03-10 14:00:00,80.15,80.15,79.47,79.53,136166.86343959073,31.1533,31.1533,30.889,30.9123,136166.8634
2005-03-10 14:05:00,79.53,79.77,79.52,79.76,99829.46346582712,30.9123,31.0056,30.9084,31.0017,99829.4635
2005-03-10 14:10:00,79.75,79.87,79.68,79.69,45651.31837859111,30.9978,31.0445,30.9706,30.9745,45651.3184
2005-03-10 14:15:00,79.69,79.96,79.69,79.95,49062.04906204907,30.9745,31.0794,30.9745,31.0756,49062.0491
2005-03-10 14:20:00,79.99,80.21,79.98,80.18,69264.06926406927,31.0911,31.1766,31.0872,31.165,69264.0693
2005-03-10 14:25:00,80.19,80.5,80.17,80.47,63754.42739079103,31.1688,31.2893,31.1611,31.2777,63754.4274
2005-03-10 14:30:00,80.46,80.54,80.36,80.48,65984.52052997508,31.2738,31.3049,31.2349,31.2816,65984.5205
2005-03-10 14:35:00,80.48,80.66,80.43,80.43,88416.63387117932,31.2816,31.3515,31.2621,31.2621,88416.6339
2005-03-10 14:40:00,80.45,80.45,80.29,80.44,44339.49888495344,31.2699,31.2699,31.2077,31.266,44339.4989
2005-03-10 14:45:00,80.44,80.58,80.38,80.43,32533.12344221436,31.266,31.3204,31.2427,31.2621,32533.1234
2005-03-10 14:50:00,80.46,80.54,80.38,80.54,47487.86566968385,31.2738,31.3049,31.2427,31.3049,47487.8657
2005-03-10 14:55:00,80.54,80.59,80.29,80.29,47750.229568411385,31.3049,31.3243,31.2077,31.2077,47750.2296
2005-03-10 15:00:00,80.29,80.29,80.13,80.19,51029.778302505576,31.2077,31.2077,31.1455,31.1688,51029.7783
2005-03-10 15:05:00,80.22,80.22,79.84,79.84,48668.50321395776,31.1805,31.1805,31.0328,31.0328,48668.5032
2005-03-10 15:10:00,79.84,80.06,79.78,80.03,66246.88442870261,31.0328,31.1183,31.0095,31.1066,66246.8844
2005-03-10 15:15:00,80.04,80.05,79.92,79.92,71494.16240325331,31.1105,31.1144,31.0639,31.0639,71494.1624
2005-03-10 15:20:00,79.9,79.97,79.84,79.91,107962.74432638068,31.0561,31.0833,31.0328,31.06,107962.7443
2005-03-10 15:25:00,79.91,79.93,79.75,79.84,98255.2800734619,31.06,31.0678,30.9978,31.0328,98255.2801
2005-03-10 15:30:00,79.87,80.12,79.84,80.12,136822.77318640955,31.0445,31.1416,31.0328,31.1416,136822.7732
2005-03-10 15:35:00,80.12,80.38,80.12,80.36,118063.7544273908,31.1416,31.2427,31.1416,31.2349,118063.7544
2005-03-10 15:40:00,80.33,80.54,80.32,80.38,103633.73999737635,31.2233,31.3049,31.2194,31.2427,103633.74
2005-03-10 15:45:00,80.38,80.61,80.38,80.58,83300.5378459924,31.2427,31.3321,31.2427,31.3204,83300.5378
2005-03-10 15:50:00,80.58,80.61,80.37,80.46,104683.1955922865,31.3204,31.3321,31.2388,31.2738,104683.1956
2005-03-10 15:55:00,80.46,80.56,80.38,80.47,130263.67571822116,31.2738,31.3127,31.2427,31.2777,130263.6757
2005-03-11 09:30:00,80.54,80.54,80.54,80.54,0.0,31.3049,31.3049,31.3049,31.3049,0.0
2005-03-11 09:35:00,79.93,80.42,79.93,80.42,164370.9825528007,31.0678,31.2582,31.0678,31.2582,164370.9826
2005-03-11 09:40:00,80.42,81.25,80.37,81.18,86317.72268135905,31.2582,31.5808,31.2388,31.5536,86317.7227
2005-03-11 09:45:00,81.19,81.4,81.0,81.35,71625.34435261709,31.5575,31.6392,31.4837,31.6197,71625.3444
2005-03-11 09:50:00,81.35,81.76,81.31,81.72,123704.5782500328,31.6197,31.7791,31.6042,31.7635,123704.5783
2005-03-11 09:55:00,81.7,81.72,81.15,81.24,92614.45625081989,31.7558,31.7635,31.542,31.577,92614.4563
2005-03-11 10:00:00,81.24,81.57,81.21,81.51,92352.09235209235,31.577,31.7052,31.5653,31.6819,92352.0924
2005-03-11 10:05:00,81.56,81.57,81.0,81.09,87235.99632690543,31.7013,31.7052,31.4837,31.5187,87235.9963
2005-03-11 10:10:00,81.09,81.32,81.04,81.06,43683.589138134594,31.5187,31.6081,31.4992,31.507,43683.5891
2005-03-11 10:15:00,81.0,81.04,80.86,80.92,74248.98333989244,31.4837,31.4992,31.4293,31.4526,74248.9833
2005-03-11 10:20:00,80.95,80.95,80.61,80.93,76347.89452971272,31.4642,31.4642,31.3321,31.4565,76347.8945
2005-03-11 10:25:00,80.93,81.11,80.7,81.06,53653.417289780926,31.4565,31.5264,31.3671,31.507,53653.4173
2005-03-11 10:30:00,81.06,81.11,80.77,80.79,52866.325593598325,31.507,31.5264,31.3943,31.4021,52866.3256
2005-03-11 10:35:00,80.72,80.92,80.59,80.67,52866.325593598325,31.3748,31.4526,31.3243,31.3554,52866.3256
2005-03-11 10:40:00,80.77,81.23,80.66,81.18,68870.52341597796,31.3943,31.5731,31.3515,31.5536,68870.5234
2005-03-11 10:45:00,81.11,81.2,80.88,81.02,69132.8873147055,31.5264,31.5614,31.437,31.4914,69132.8873
2005-03-11 10:50:00,81.01,81.02,80.48,80.49,71625.34435261709,31.4876,31.4914,31.2816,31.2854,71625.3444
2005-03-11 10:55:00,80.51,80.8,80.51,80.67,99829.46346582712,31.2932,31.4059,31.2932,31.3554,99829.4635
2005-03-11 11:00:00,80.66,80.77,80.54,80.75,61655.51620097075,31.3515,31.3943,31.3049,31.3865,61655.5162
2005-03-11 11:05:00,80.75,80.77,80.59,80.63,62967.33569460842,31.3865,31.3943,31.3243,31.3399,62967.3357
2005-03-11 11:10:00,80.64,80.65,80.57,80.64,49324.4129607766,31.3437,31.3476,31.3165,31.3437,49324.413
2005-03-11 11:15:00,80.64,81.01,80.64,80.99,66378.06637806637,31.3437,31.4876,31.3437,31.4798,66378.0664
2005-03-11 11:20:00,80.95,81.03,80.74,80.86,40797.58625213171,31.4642,31.4953,31.3826,31.4293,40797.5863
2005-03-11 11:25:00,80.86,80.86,80.61,80.8,47619.04761904762,31.4293,31.4293,31.3321,31.4059,47619.0476
2005-03-11 11:30:00,80.8,80.84,80.66,80.82,35287.94437885347,31.4059,31.4215,31.3515,31.4137,35287.9444
2005-03-11 11:35:00,80.82,81.07,80.78,81.04,65722.15663124755,31.4137,31.5109,31.3982,31.4992,65722.1566
2005-03-11 11:40:00,81.05,81.34,81.02,81.26,75823.16673225764,31.5031,31.6158,31.4914,31.5847,75823.1667
2005-03-11 11:45:00,81.25,81.38,81.13,81.15,62311.42594778958,31.5808,31.6314,31.5342,31.542,62311.4259
2005-03-11 11:50:00,81.16,81.35,81.09,81.35,18496.654860291223,31.5459,31.6197,31.5187,31.6197,18496.6549
2005-03-11 11:55:00,81.35,81.39,81.03,81.03,20989.11189820281,31.6197,31.6353,31.4953,31.4953,20989.1119
2005-03-11 12:00:00,81.04,81.14,80.96,80.96,26629.935720844813,31.4992,31.5381,31.4681,31.4681,26629.9357
2005-03-11 12:05:00,80.96,81.08,80.93,81.02,24924.57037911584,31.4681,31.5148,31.4565,31.4914,24924.5704
2005-03-11 12:10:00,81.02,81.16,80.99,81.12,31090.121999212908,31.4914,31.5459,31.4798,31.5303,31090.122
2005-03-11 12:15:00,81.12,81.16,80.99,81.03,24399.842581660763,31.5303,31.5459,31.4798,31.4953,24399.8426
2005-03-11 12:20:00,81.04,81.07,80.96,81.06,51160.96025186934,31.4992,31.5109,31.4681,31.507,51160.9603
2005-03-11 12:25:00,80.99,81.07,80.96,81.07,67689.88587170406,31.4798,31.5109,31.4681,31.5109,67689.8859
2005-03-11 12:30:00,81.07,81.12,81.01,81.07,96943.46057982424,31.5109,31.5303,31.4876,31.5109,96943.4606
2005-03-11 12:35:00,81.06,81.22,81.06,81.19,34632.03463203464,31.507,31.5692,31.507,31.5575,34632.0346
2005-03-11 12:40:00,81.21,81.37,81.21,81.36,38698.67506231143,31.5653,31.6275,31.5653,31.6236,38698.6751
2005-03-11 12:45:00,81.4,81.43,81.29,81.4,37780.40141676505,31.6392,31.6508,31.5964,31.6392,37780.4014
2005-03-11 12:50:00,81.4,81.41,81.32,81.37,33713.76098648826,31.6392,31.643,31.6081,31.6275,33713.761
2005-03-11 12:55:00,81.37,81.42,81.29,81.33,75823.16673225764,31.6275,31.6469,31.5964,31.6119,75823.1667
2005-03-11 13:00:00,81.32,81.46,81.32,81.46,39748.13065722157,31.6081,31.6625,31.6081,31.6625,39748.1307
2005-03-11 13:05:00,81.47,81.6,81.33,81.5,61655.51620097075,31.6664,31.7169,31.6119,31.678,61655.5162
2005-03-11 13:10:00,81.49,81.56,81.33,81.42,43290.04329004329,31.6741,31.7013,31.6119,31.6469,43290.0433
2005-03-11 13:15:00,81.41,81.42,81.3,81.3,105207.92338974155,31.643,31.6469,31.6003,31.6003,105207.9234
2005-03-11 13:20:00,81.31,81.41,81.3,81.33,40928.76820149548,31.6042,31.643,31.6003,31.6119,40928.7682
2005-03-11 13:25:00,81.35,81.35,81.29,81.29,22169.74944247672,31.6197,31.6197,31.5964,31.5964,22169.7494
2005-03-11 13:30:00,81.29,81.29,81.13,81.15,26367.57182211728,31.5964,31.5964,31.5342,31.542,26367.5718
2005-03-11 13:35:00,81.18,81.18,80.99,81.01,33713.76098648826,31.5536,31.5536,31.4798,31.4876,33713.761
2005-03-11 13:40:00,81.02,81.06,80.99,81.01,37386.85556867375,31.4914,31.507,31.4798,31.4876,37386.8556
2005-03-11 13:45:00,81.02,81.02,80.79,80.88,67689.88587170406,31.4914,31.4914,31.4021,31.437,67689.8859
2005-03-11 13:50:00,80.82,80.96,80.76,80.87,40535.22235340417,31.4137,31.4681,31.3904,31.4331,40535.2224
2005-03-11 13:55:00,80.87,80.87,80.5,80.51,43421.22523940706,31.4331,31.4331,31.2893,31.2932,43421.2252
2005-03-11 14:00:00,80.51,80.69,80.49,80.58,89728.453364817,31.2932,31.3632,31.2854,31.3204,89728.4534
2005-03-11 14:05:00,80.44,80.58,80.4,80.49,74117.80139052866,31.266,31.3204,31.2505,31.2854,74117.8014
2005-03-11 14:10:00,80.51,80.58,80.41,80.5,46569.59202413748,31.2932,31.3204,31.2543,31.2893,46569.592
2005-03-11 14:15:00,80.5,80.69,80.46,80.69,53522.23534041716,31.2893,31.3632,31.2738,31.3632,53522.2353
2005-03-11 14:20:00,80.67,80.73,80.57,80.67,45126.59058113604,31.3554,31.3787,31.3165,31.3554,45126.5906
2005-03-11 14:25:00,80.67,80.67,80.55,80.55,35681.49022694477,31.3554,31.3554,31.3088,31.3088,35681.4902
2005-03-11 14:30:00,80.55,80.58,80.51,80.55,24531.024531024534,31.3088,31.3204,31.2932,31.3088,24531.0245
2005-03-11 14:35:00,80.54,80.61,80.38,80.41,47487.86566968385,31.3049,31.3321,31.2427,31.2543,47487.8657
2005-03-11 14:40:00,80.43,80.43,80.22,80.28,41715.85989767808,31.2621,31.2621,31.1805,31.2038,41715.8599
2005-03-11 14:45:00,80.32,80.54,80.32,80.49,39748.13065722157,31.2194,31.3049,31.2194,31.2854,39748.1307
2005-03-11 14:50:00,80.5,80.61,80.43,80.44,53391.05339105339,31.2893,31.3321,31.2621,31.266,53391.0534
2005-03-11 14:55:00,80.45,80.5,80.28,80.35,44470.6808343172,31.2699,31.2893,31.2038,31.231,44470.6808
2005-03-11 15:00:00,80.35,80.35,80.02,80.03,58113.60356814903,31.231,31.231,31.1028,31.1066,58113.6036
2005-03-11 15:05:00,80.04,80.32,80.01,80.27,42502.951593860686,31.1105,31.2194,31.0989,31.1999,42502.9516
2005-03-11 15:10:00,80.27,80.46,80.24,80.43,39223.402859766495,31.1999,31.2738,31.1883,31.2621,39223.4029
2005-03-11 15:15:00,80.42,80.42,80.2,80.33,35419.12632821724,31.2582,31.2582,31.1727,31.2233,35419.1263
2005-03-11 15:20:00,80.34,80.42,80.25,80.42,53128.68949232586,31.2271,31.2582,31.1922,31.2582,53128.6895
2005-03-11 15:25:00,80.41,80.47,80.38,80.4,49455.59491014037,31.2543,31.2777,31.2427,31.2505,49455.5949
2005-03-11 15:30:00,80.42,80.49,80.34,80.47,100354.19126328218,31.2582,31.2854,31.2271,31.2777,100354.1913
2005-03-11 15:35:00,80.51,80.58,80.41,80.58,57326.51187196642,31.2932,31.3204,31.2543,31.3204,57326.5119
2005-03-11 15:40:00,80.59,80.68,80.59,80.67,58638.33136560409,31.3243,31.3593,31.3243,31.3554,58638.3314
2005-03-11 15:45:00,80.74,80.8,80.65,80.65,54965.2367834186,31.3826,31.4059,31.3476,31.3476,54965.2368
2005-03-11 15:50:00,80.66,80.73,80.51,80.6,60343.696707333074,31.3515,31.3787,31.2932,31.3282,60343.6967
2005-03-11 15:55:00,80.6,80.66,80.53,80.55,71100.616555162,31.3282,31.3515,31.301,31.3088,71100.6166
2005-03-14 09:30:00,80.51,80.88,80.51,80.83,81988.71835235471,31.2932,31.437,31.2932,31.4176,81988.7184
2005-03-14 09:35:00,80.86,81.06,80.57,80.76,82382.26420044602,31.4293,31.507,31.3165,31.3904,82382.2642
2005-03-14 09:40:00,80.65,80.65,80.5,80.63,121605.66706021252,31.3476,31.3476,31.2893,31.3399,121605.6671
2005-03-14 09:45:00,80.63,80.7,80.38,80.47,116751.93493375312,31.3399,31.3671,31.2427,31.2777,116751.9349
2005-03-14 09:50:00,80.46,80.65,80.35,80.38,132756.13275613275,31.2738,31.3476,31.231,31.2427,132756.1328
2005-03-14 09:55:00,80.38,80.39,79.66,79.66,195985.83234946872,31.2427,31.2466,30.9628,30.9628,195985.8323
2005-03-14 10:00:00,79.65,80.13,79.65,80.1,101010.10101010102,30.9589,31.1455,30.9589,31.1339,101010.101
2005-03-14 10:05:00,80.1,80.22,79.93,80.16,82382.26420044602,31.1339,31.1805,31.0678,31.1572,82382.2642
2005-03-14 10:10:00,80.17,80.2,79.75,79.81,78446.80571953299,31.1611,31.1727,30.9978,31.0211,78446.8057
2005-03-14 10:15:00,79.81,79.81,79.43,79.49,87760.7241243605,31.0211,31.0211,30.8734,30.8968,87760.7241
2005-03-14 10:20:00,79.49,79.68,79.49,79.51,78184.44182080546,30.8968,30.9706,30.8968,30.9045,78184.4418
2005-03-14 10:25:00,79.49,79.96,79.33,79.96,112422.9306047488,30.8968,31.0794,30.8346,31.0794,112422.9306
2005-03-14 10:30:00,79.94,80.33,79.94,80.01,134067.95224977043,31.0717,31.2233,31.0717,31.0989,134067.9522
2005-03-14 10:35:00,80.02,80.11,79.84,80.05,61655.51620097075,31.1028,31.1377,31.0328,31.1144,61655.5162
2005-03-14 10:40:00,80.08,80.12,79.78,79.78,37386.85556867375,31.1261,31.1416,31.0095,31.0095,37386.8556
2005-03-14 10:45:00,79.78,79.99,79.69,79.96,28728.84691066509,31.0095,31.0911,30.9745,31.0794,28728.8469
2005-03-14 10:50:00,79.96,80.04,79.81,79.97,50898.59635314181,31.0794,31.1105,31.0211,31.0833,50898.5964
2005-03-14 10:55:00,79.97,80.02,79.66,79.68,56801.78407451135,31.0833,31.1028,30.9628,30.9706,56801.7841
2005-03-14 11:00:00,79.69,80.0,79.69,79.93,54440.50898596353,30.9745,31.095,30.9745,31.0678,54440.509
2005-03-14 11:05:00,79.91,80.28,79.91,80.28,81070.44470680834,31.06,31.2038,31.06,31.2038,81070.4447
2005-03-14 11:10:00,80.26,80.45,80.16,80.33,97074.642529188,31.196,31.2699,31.1572,31.2233,97074.6425
2005-03-14 11:15:00,80.37,80.59,80.37,80.55,55096.41873278237,31.2388,31.3243,31.2388,31.3088,55096.4187
2005-03-14 11:20:00,80.55,80.58,80.39,80.48,63492.06349206349,31.3088,31.3204,31.2466,31.2816,63492.0635
2005-03-14 11:25:00,80.43,80.64,80.42,80.64,70182.34290961563,31.2621,31.3437,31.2582,31.3437,70182.3429
2005-03-14 11:30:00,80.64,80.85,80.52,80.54,85530.63098517644,31.3437,31.4254,31.2971,31.3049,85530.631
2005-03-14 11:35:00,80.55,80.64,80.44,80.56,24006.296733569463,31.3088,31.3437,31.266,31.3127,24006.2967
2005-03-14 11:40:00,80.59,80.67,80.49,80.49,33976.124885215795,31.3243,31.3554,31.2854,31.2854,33976.1249
2005-03-14 11:45:00,80.44,80.45,80.19,80.19,34632.03463203464,31.266,31.2699,31.1688,31.1688,34632.0346
2005-03-14 11:50:00,80.22,80.47,80.22,80.47,39092.22091040273,31.1805,31.2777,31.1805,31.2777,39092.2209
2005-03-14 11:55:00,80.47,80.47,80.3,80.42,18759.01875901876,31.2777,31.2777,31.2116,31.2582,18759.0188
2005-03-14 12:00:00,80.41,80.53,80.41,80.45,34500.85268267086,31.2543,31.301,31.2543,31.2699,34500.8527
2005-03-14 12:05:00,80.45,80.51,80.1,80.16,72412.43604879969,31.2699,31.2932,31.1339,31.1572,72412.436
2005-03-14 12:10:00,80.16,80.22,79.92,79.94,70182.34290961563,31.1572,31.1805,31.0639,31.0717,70182.3429
2005-03-14 12:15:00,79.94,80.08,79.93,80.08,41059.95015085925,31.0717,31.1261,31.0678,31.1261,41059.9502
2005-03-14 12:20:00,80.08,80.09,80.01,80.04,30827.75810048537,31.1261,31.13,31.0989,31.1105,30827.7581
2005-03-14 12:25:00,80.04,80.19,80.04,80.08,38042.76531549259,31.1105,31.1688,31.1105,31.1261,38042.7653
2005-03-14 12:30:00,80.02,80.06,79.98,80.02,46307.22812540994,31.1028,31.1183,31.0872,31.1028,46307.2281
2005-03-14 12:35:00,80.01,80.01,79.88,79.92,17709.56316410862,31.0989,31.0989,31.0483,31.0639,17709.5632
2005-03-14 12:40:00,79.93,80.03,79.9,80.03,15741.833923652106,31.0678,31.1066,31.0561,31.1066,15741.8339
2005-03-14 12:45:00,80.02,80.04,80.0,80.03,13642.922733831823,31.1028,31.1105,31.095,31.1066,13642.9227
2005-03-14 12:50:00,80.03,80.16,80.03,80.11,22038.567493112947,31.1066,31.1572,31.1066,31.1377,22038.5675
2005-03-14 12:55:00,80.12,80.19,80.1,80.1,11544.011544011544,31.1416,31.1688,31.1339,31.1339,11544.0115
2005-03-14 13:00:00,80.09,80.19,80.08,80.13,22825.659189295555,31.13,31.1688,31.1261,31.1455,22825.6592
2005-03-14 13:05:00,80.13,80.21,80.13,80.21,8789.190607372426,31.1455,31.1766,31.1455,31.1766,8789.1906
2005-03-14 13:10:00,80.21,80.28,80.17,80.25,20070.838252656435,31.1766,31.2038,31.1611,31.1922,20070.8383
2005-03-14 13:15:00,80.25,80.42,80.22,80.38,21776.203594385413,31.1922,31.2582,31.1805,31.2427,21776.2036
2005-03-14 13:20:00,80.36,80.49,80.34,80.44,23875.114784205693,31.2349,31.2854,31.2271,31.266,23875.1148
2005-03-14 13:25:00,80.44,80.5,80.38,80.49,33189.03318903319,31.266,31.2893,31.2427,31.2854,33189.0332
2005-03-14 13:30:00,80.48,80.76,80.48,80.67,58507.149416240325,31.2816,31.3904,31.2816,31.3554,58507.1494
2005-03-14 13:35:00,80.66,80.77,80.58,80.7,62311.42594778958,31.3515,31.3943,31.3204,31.3671,62311.4259
2005-03-14 13:40:00,80.74,80.95,80.74,80.9,50373.86855568674,31.3826,31.4642,31.3826,31.4448,50373.8686
2005-03-14 13:45:00,80.89,80.91,80.58,80.8,50111.5046569592,31.4409,31.4487,31.3204,31.4059,50111.5047
2005-03-14 13:50:00,80.8,80.8,80.58,80.58,41322.31404958678,31.4059,31.4059,31.3204,31.3204,41322.314
2005-03-14 13:55:00,80.58,80.7,80.57,80.7,23088.02308802309,31.3204,31.3671,31.3165,31.3671,23088.0231
2005-03-14 14:00:00,80.74,81.01,80.71,80.96,42765.31549258822,31.3826,31.4876,31.371,31.4681,42765.3155
2005-03-14 14:05:00,80.96,80.99,80.83,80.83,39748.13065722157,31.4681,31.4798,31.4176,31.4176,39748.1307
2005-03-14 14:10:00,80.83,80.83,80.68,80.7,48143.77541650269,31.4176,31.4176,31.3593,31.3671,48143.7754
2005-03-14 14:15:00,80.72,80.73,80.54,80.56,23481.568936114392,31.3748,31.3787,31.3049,31.3127,23481.5689
2005-03-14 14:20:00,80.56,80.79,80.54,80.77,24268.660632297,31.3127,31.4021,31.3049,31.3943,24268.6606
2005-03-14 14:25:00,80.75,80.79,80.5,80.54,26761.11767020858,31.3865,31.4021,31.2893,31.3049,26761.1177
2005-03-14 14:30:00,80.54,80.69,80.51,80.65,42109.405745769385,31.3049,31.3632,31.2932,31.3476,42109.4057
2005-03-14 14:35:00,80.64,80.77,80.64,80.73,31877.21369539552,31.3437,31.3943,31.3437,31.3787,31877.2137
2005-03-14 14:40:00,80.72,80.73,80.64,80.67,38829.8570116752,31.3748,31.3787,31.3437,31.3554,38829.857
2005-03-14 14:45:00,80.68,80.93,80.68,80.88,45520.13642922734,31.3593,31.4565,31.3593,31.437,45520.1364
2005-03-14 14:50:00,80.87,80.92,80.81,80.9,41847.04184704185,31.4331,31.4526,31.4098,31.4448,41847.0418
2005-03-14 14:55:00,80.9,80.95,80.87,80.88,31877.21369539552,31.4448,31.4642,31.4331,31.437,31877.2137
2005-03-14 15:00:00,80.89,81.06,80.83,80.94,60737.242555424375,31.4409,31.507,31.4176,31.4604,60737.2426
2005-03-14 15:05:00,80.95,81.06,80.93,81.02,40535.22235340417,31.4642,31.507,31.4565,31.4914,40535.2224
2005-03-14 15:10:00,81.02,81.15,81.01,81.14,40010.4945559491,31.4914,31.542,31.4876,31.5381,40010.4946
2005-03-14 15:15:00,81.15,81.15,81.04,81.07,31483.66784730421,31.542,31.542,31.4992,31.5109,31483.6678
2005-03-14 15:20:00,81.06,81.08,80.9,80.96,31352.485897940445,31.507,31.5148,31.4448,31.4681,31352.4859
2005-03-14 15:25:00,80.96,81.18,80.96,81.16,77790.89597271416,31.4681,31.5536,31.4681,31.5459,77790.896
2005-03-14 15:30:00,81.17,81.25,81.04,81.05,80808.0808080808,31.5498,31.5808,31.4992,31.5031,80808.0808
2005-03-14 15:35:00,81.06,81.09,80.94,80.97,46700.77397350125,31.507,31.5187,31.4604,31.472,46700.774
2005-03-14 15:40:00,80.96,81.15,80.96,81.1,66640.43027679392,31.4681,31.542,31.4681,31.5225,66640.4303
2005-03-14 15:45:00,81.08,81.1,80.99,81.05,104552.01364292274,31.5148,31.5225,31.4798,31.5031,104552.0136
2005-03-14 15:50:00,81.04,81.08,80.97,81.0,119244.3919716647,31.4992,31.5148,31.472,31.4837,119244.392
2005-03-14 15:55:00,81.0,81.06,80.8,81.03,117539.02662993572,31.4837,31.507,31.4059,31.4953,117539.0266
2005-03-15 09:30:00,80.96,81.18,80.94,81.18,93663.91184573004,31.4681,31.5536,31.4604,31.5536,93663.9118
2005-03-15 09:35:00,81.22,81.22,80.82,80.83,61524.33425160698,31.5692,31.5692,31.4137,31.4176,61524.3343
2005-03-15 09:40:00,80.83,80.99,80.83,80.9,55358.78263150991,31.4176,31.4798,31.4176,31.4448,55358.7826
2005-03-15 09:45:00,80.84,80.98,80.8,80.81,60212.51475796931,31.4215,31.4759,31.4059,31.4098,60212.5148
2005-03-15 09:50:00,80.77,80.9,80.61,80.84,43683.589138134594,31.3943,31.4448,31.3321,31.4215,43683.5891
2005-03-15 09:55:00,80.88,81.25,80.88,81.24,64935.06493506494,31.437,31.5808,31.437,31.577,64935.0649
2005-03-15 10:00:00,81.24,81.48,81.11,81.11,95106.91328873148,31.577,31.6702,31.5264,31.5264,95106.9133
2005-03-15 10:05:00,81.11,81.15,80.94,81.12,45913.68227731864,31.5264,31.542,31.4604,31.5303,45913.6823
2005-03-15 10:10:00,81.15,81.31,80.9,81.23,56801.78407451135,31.542,31.6042,31.4448,31.5731,56801.7841
2005-03-15 10:15:00,81.23,81.52,81.1,81.48,70051.16096025187,31.5731,31.6858,31.5225,31.6702,70051.161
2005-03-15 10:20:00,81.47,81.72,81.4,81.63,59556.60501115047,31.6664,31.7635,31.6392,31.7285,59556.605
2005-03-15 10:25:00,81.64,81.79,81.46,81.54,81332.80860553589,31.7324,31.7907,31.6625,31.6936,81332.8086
2005-03-15 10:30:00,81.5,81.63,81.44,81.45,52866.325593598325,31.678,31.7285,31.6547,31.6586,52866.3256
2005-03-15 10:35:00,81.5,81.79,81.22,81.44,61917.88009969828,31.678,31.7907,31.5692,31.6547,61917.8801
2005-03-15 10:40:00,81.44,81.7,81.39,81.44,72805.981896891,31.6547,31.7558,31.6353,31.6547,72805.9819
2005-03-15 10:45:00,81.41,81.54,81.41,81.44,72805.981896891,31.643,31.6936,31.643,31.6547,72805.9819
2005-03-15 10:50:00,81.43,81.46,81.29,81.4,57457.69382133018,31.6508,31.6625,31.5964,31.6392,57457.6938
2005-03-15 10:55:00,81.36,81.6,81.32,81.41,72150.07215007216,31.6236,31.7169,31.6081,31.643,72150.0722
2005-03-15 11:00:00,81.38,81.38,81.22,81.25,69001.70536534172,31.6314,31.6314,31.5692,31.5808,69001.7054
2005-03-15 11:05:00,81.25,81.54,81.25,81.47,78577.98766889676,31.5808,31.6936,31.5808,31.6664,78577.9877
2005-03-15 11:10:00,81.47,81.64,81.44,81.63,95369.277187459,31.6664,31.7324,31.6547,31.7285,95369.2772
2005-03-15 11:15:00,81.63,81.64,81.51,81.6,48274.95736586646,31.7285,31.7324,31.6819,31.7169,48274.9574
2005-03-15 11:20:00,81.6,81.71,81.6,81.61,37518.03751803752,31.7169,31.7596,31.7169,31.7208,37518.0375
2005-03-15 11:25:00,81.61,81.84,81.61,81.82,35550.308277581,31.7208,31.8102,31.7208,31.8024,35550.3083
2005-03-15 11:30:00,81.8,81.93,81.77,81.91,64541.51908697363,31.7946,31.8452,31.783,31.8374,64541.5191
2005-03-15 11:35:00,81.92,81.94,81.54,81.57,105863.8331365604,31.8413,31.849,31.6936,31.7052,105863.8331
2005-03-15 11:40:00,81.57,81.7,81.31,81.65,121736.84900957628,31.7052,31.7558,31.6042,31.7363,121736.849
2005-03-15 11:45:00,81.65,81.7,81.22,81.38,82513.4461498098,31.7363,31.7558,31.5692,31.6314,82513.4461
2005-03-15 11:50:00,81.38,81.64,81.18,81.54,51685.68804932442,31.6314,31.7324,31.5536,31.6936,51685.688
2005-03-15 11:55:00,81.55,81.64,81.33,81.58,52079.23389741572,31.6975,31.7324,31.6119,31.7091,52079.2339
2005-03-15 12:00:00,81.57,81.57,81.27,81.52,54309.32703659977,31.7052,31.7052,31.5886,31.6858,54309.327
2005-03-15 12:05:00,81.53,81.7,81.49,81.64,36862.12777121868,31.6897,31.7558,31.6741,31.7324,36862.1278
2005-03-15 12:10:00,81.67,81.7,81.29,81.42,36337.39997376361,31.7441,31.7558,31.5964,31.6469,36337.4
2005-03-15 12:15:00,81.43,81.62,81.39,81.39,31877.21369539552,31.6508,31.7247,31.6353,31.6353,31877.2137
2005-03-15 12:20:00,81.38,81.49,81.34,81.34,20070.838252656435,31.6314,31.6741,31.6158,31.6158,20070.8383
2005-03-15 12:25:00,81.35,81.46,81.31,81.31,16922.471467926014,31.6197,31.6625,31.6042,31.6042,16922.4715
2005-03-15 12:30:00,81.31,81.38,81.28,81.28,22169.74944247672,31.6042,31.6314,31.5925,31.5925,22169.7494
2005-03-15 12:35:00,81.27,81.28,81.09,81.18,54702.87288469107,31.5886,31.5925,31.5187,31.5536,54702.8729
2005-03-15 12:40:00,81.17,81.2,81.11,81.11,30303.030303030304,31.5498,31.5614,31.5264,31.5264,30303.0303
2005-03-15 12:45:00,81.09,81.09,80.9,80.9,44077.13498622589,31.5187,31.5187,31.4448,31.4448,44077.135
2005-03-15 12:50:00,80.82,80.93,80.73,80.73,44864.2266824085,31.4137,31.4565,31.3787,31.3787,44864.2267
2005-03-15 12:55:00,80.73,81.12,80.73,81.0,74117.80139052866,31.3787,31.5303,31.3787,31.4837,74117.8014
2005-03-15 13:00:00,80.99,81.18,80.9,80.97,42634.13354322445,31.4798,31.5536,31.4448,31.472,42634.1335
2005-03-15 13:05:00,80.97,81.04,80.74,80.74,43421.22523940706,31.472,31.4992,31.3826,31.3826,43421.2252
2005-03-15 13:10:00,80.79,80.8,80.61,80.61,40141.67650531287,31.4021,31.4059,31.3321,31.3321,40141.6765
2005-03-15 13:15:00,80.64,80.73,80.57,80.68,47094.31982159255,31.3437,31.3787,31.3165,31.3593,47094.3198
2005-03-15 13:20:00,80.69,80.74,80.54,80.63,60999.60645415191,31.3632,31.3826,31.3049,31.3399,60999.6065
2005-03-15 13:25:00,80.67,80.67,80.47,80.47,27810.57326511872,31.3554,31.3554,31.2777,31.2777,27810.5733
2005-03-15 13:30:00,80.47,80.49,80.25,80.26,44470.6808343172,31.2777,31.2854,31.1922,31.196,44470.6808
2005-03-15 13:35:00,80.28,80.38,80.23,80.29,59425.4230617867,31.2038,31.2427,31.1844,31.2077,59425.4231
2005-03-15 13:40:00,80.29,80.58,80.24,80.56,67427.52197297652,31.2077,31.3204,31.1883,31.3127,67427.522
2005-03-15 13:45:00,80.51,80.84,80.48,80.58,59031.8772136954,31.2932,31.4215,31.2816,31.3204,59031.8772
2005-03-15 13:50:00,80.58,80.72,80.54,80.66,46963.13787222879,31.3204,31.3748,31.3049,31.3515,46963.1379
2005-03-15 13:55:00,80.7,80.76,80.53,80.58,42371.76964449692,31.3671,31.3904,31.301,31.3204,42371.7696
2005-03-15 14:00:00,80.58,80.76,80.48,80.72,65853.33858061131,31.3204,31.3904,31.2816,31.3748,65853.3386
2005-03-15 14:05:00,80.73,80.83,80.5,80.54,38698.67506231143,31.3787,31.4176,31.2893,31.3049,38698.6751
2005-03-15 14:10:00,80.54,80.6,80.43,80.58,32795.48734094189,31.3049,31.3282,31.2621,31.3204,32795.4873
2005-03-15 14:15:00,80.62,80.72,80.51,80.62,35943.85412567231,31.336,31.3748,31.2932,31.336,35943.8541
2005-03-15 14:20:00,80.61,80.85,80.61,80.77,44077.13498622589,31.3321,31.4254,31.3321,31.3943,44077.135
2005-03-15 14:25:00,80.77,80.93,80.74,80.89,39748.13065722157,31.3943,31.4565,31.3826,31.4409,39748.1307
2005-03-15 14:30:00,80.9,80.96,80.62,80.65,68345.7956185229,31.4448,31.4681,31.336,31.3476,68345.7956
2005-03-15 14:35:00,80.65,80.7,80.52,80.68,34763.2165813984,31.3476,31.3671,31.2971,31.3593,34763.2166
2005-03-15 14:40:00,80.67,80.85,80.65,80.75,38173.94726485636,31.3554,31.4254,31.3476,31.3865,38173.9473
2005-03-15 14:45:00,80.72,80.72,80.55,80.64,33976.124885215795,31.3748,31.3748,31.3088,31.3437,33976.1249
2005-03-15 14:50:00,80.67,80.79,80.58,80.67,40666.40430276794,31.3554,31.4021,31.3204,31.3554,40666.4043
2005-03-15 14:55:00,80.64,80.87,80.64,80.67,61393.152302243216,31.3437,31.4331,31.3437,31.3554,61393.1523
2005-03-15 15:00:00,80.66,80.93,80.65,80.86,33713.76098648826,31.3515,31.4565,31.3476,31.4293,33713.761
2005-03-15 15:05:00,80.83,80.93,80.83,80.84,18496.654860291223,31.4176,31.4565,31.4176,31.4215,18496.6549
2005-03-15 15:10:00,80.83,80.83,80.64,80.68,33189.03318903319,31.4176,31.4176,31.3437,31.3593,33189.0332
2005-03-15 15:15:00,80.67,80.67,80.51,80.6,51423.32415059688,31.3554,31.3554,31.2932,31.3282,51423.3242
2005-03-15 15:20:00,80.58,80.66,80.43,80.45,73593.0735930736,31.3204,31.3515,31.2621,31.2699,73593.0736
2005-03-15 15:25:00,80.45,80.46,80.29,80.29,59556.60501115047,31.2699,31.2738,31.2077,31.2077,59556.605
2005-03-15 15:30:00,80.3,80.35,80.15,80.35,67952.24977043159,31.2116,31.231,31.1533,31.231,67952.2498
2005-03-15 15:35:00,80.35,80.45,80.25,80.25,52079.23389741572,31.231,31.2699,31.1922,31.1922,52079.2339
2005-03-15 15:40:00,80.25,80.3,80.16,80.26,92876.82014954742,31.1922,31.2116,31.1572,31.196,92876.8201
2005-03-15 15:45:00,80.28,80.28,79.92,80.03,73330.70969434606,31.2038,31.2038,31.0639,31.1066,73330.7097
2005-03-15 15:50:00,80.03,80.09,79.82,79.84,99829.46346582712,31.1066,31.13,31.025,31.0328,99829.4635
2005-03-15 15:55:00,79.84,80.03,79.65,79.9,101403.64685819233,31.0328,31.1066,30.9589,31.0561,101403.6469
2005-03-16 09:30:00,79.52,79.75,79.52,79.59,71756.52630198085,30.9084,30.9978,30.9084,30.9356,71756.5263
2005-03-16 09:35:00,79.58,80.06,79.58,79.83,55096.41873278237,30.9317,31.1183,30.9317,31.0289,55096.4187
2005-03-16 09:40:00,79.77,79.87,79.47,79.64,70969.43460579825,31.0056,31.0445,30.889,30.9551,70969.4346
2005-03-16 09:45:00,79.64,79.81,79.4,79.61,149285.05837596746,30.9551,31.0211,30.8618,30.9434,149285.0584
2005-03-16 09:50:00,79.61,79.9,79.58,79.66,89203.72556736194,30.9434,31.0561,30.9317,30.9628,89203.7256
2005-03-16 09:55:00,79.65,80.03,79.65,80.01,60606.06060606061,30.9589,31.1066,30.9589,31.0989,60606.0606
2005-03-16 10:00:00,80.01,80.65,80.01,80.47,102715.46635183,31.0989,31.3476,31.0989,31.2777,102715.4664
2005-03-16 10:05:00,80.45,80.45,80.06,80.42,77922.07792207792,31.2699,31.2699,31.1183,31.2582,77922.0779
2005-03-16 10:10:00,80.42,80.55,80.33,80.46,110455.20136429228,31.2582,31.3088,31.2233,31.2738,110455.2014
2005-03-16 10:15:00,80.47,80.83,80.47,80.61,155319.42804670078,31.2777,31.4176,31.2777,31.3321,155319.428
2005-03-16 10:20:00,80.63,80.75,80.42,80.58,109405.74576938212,31.3399,31.3865,31.2582,31.3204,109405.7458
2005-03-16 10:25:00,80.59,80.7,80.45,80.64,87498.36022563296,31.3243,31.3671,31.2699,31.3437,87498.3602
2005-03-16 10:30:00,80.64,81.54,80.61,81.41,210547.02872884693,31.3437,31.6936,31.3321,31.643,210547.0287
2005-03-16 10:35:00,81.41,81.67,81.31,81.37,184835.36665354847,31.643,31.7441,31.6042,31.6275,184835.3667
2005-03-16 10:40:00,81.37,81.64,81.36,81.52,120293.84756657484,31.6275,31.7324,31.6236,31.6858,120293.8476
2005-03-16 10:45:00,81.49,81.82,81.39,81.69,178145.08723599633,31.6741,31.8024,31.6353,31.7519,178145.0872
2005-03-16 10:50:00,81.67,82.66,81.67,82.23,188114.91538764263,31.7441,32.1289,31.7441,31.9618,188114.9154
2005-03-16 10:55:00,82.2,82.31,81.79,81.85,82382.26420044602,31.9501,31.9929,31.7907,31.8141,82382.2642
2005-03-16 11:00:00,81.8,82.28,81.8,82.13,112816.4764528401,31.7946,31.9812,31.7946,31.9229,112816.4765
2005-03-16 11:05:00,82.02,82.22,81.96,82.05,57982.42161878526,31.8801,31.9579,31.8568,31.8918,57982.4216
2005-03-16 11:10:00,82.0,82.02,81.83,81.89,71100.616555162,31.8724,31.8801,31.8063,31.8296,71100.6166
2005-03-16 11:15:00,81.87,81.92,81.37,81.37,94582.1854912764,31.8218,31.8413,31.6275,31.6275,94582.1855
2005-03-16 11:20:00,81.38,81.49,81.06,81.15,113210.0223009314,31.6314,31.6741,31.507,31.542,113210.0223
2005-03-16 11:25:00,81.18,81.21,80.99,81.16,125934.67138921683,31.5536,31.5653,31.4798,31.5459,125934.6714
2005-03-16 11:30:00,81.16,81.56,81.06,81.53,94451.00354191264,31.5459,31.7013,31.507,31.6897,94451.0035
2005-03-16 11:35:00,81.53,81.54,81.18,81.18,89334.9075167257,31.6897,31.6936,31.5536,31.5536,89334.9075
2005-03-16 11:40:00,81.19,81.25,81.06,81.11,50898.59635314181,31.5575,31.5808,31.507,31.5264,50898.5964
2005-03-16 11:45:00,81.1,81.15,81.04,81.09,56670.60212514758,31.5225,31.542,31.4992,31.5187,56670.6021
2005-03-16 11:50:00,81.09,81.5,81.04,81.43,81726.35445362718,31.5187,31.678,31.4992,31.6508,81726.3545
2005-03-16 11:55:00,81.41,81.54,81.2,81.41,50898.59635314181,31.643,31.6936,31.5614,31.643,50898.5964
2005-03-16 12:00:00,81.45,81.48,81.22,81.28,44077.13498622589,31.6586,31.6702,31.5692,31.5925,44077.135
2005-03-16 12:05:00,81.28,81.34,81.09,81.09,32139.57759412305,31.5925,31.6158,31.5187,31.5187,32139.5776
2005-03-16 12:10:00,81.18,81.18,81.0,81.0,36337.39997376361,31.5536,31.5536,31.4837,31.4837,36337.4
2005-03-16 12:15:00,80.99,81.21,80.99,81.21,26367.57182211728,31.4798,31.5653,31.4798,31.5653,26367.5718
2005-03-16 12:20:00,81.22,81.24,81.09,81.18,53915.78118850847,31.5692,31.577,31.5187,31.5536,53915.7812
2005-03-16 12:25:00,81.21,81.37,80.98,81.01,57064.14797323888,31.5653,31.6275,31.4759,31.4876,57064.148
2005-03-16 12:30:00,81.02,81.02,80.83,80.86,34369.670733307095,31.4914,31.4914,31.4176,31.4293,34369.6707
2005-03-16 12:35:00,80.88,81.03,80.8,81.01,62049.06204906205,31.437,31.4953,31.4059,31.4876,62049.062
2005-03-16 12:40:00,81.0,81.04,80.91,81.02,32401.941492850587,31.4837,31.4992,31.4487,31.4914,32401.9415
2005-03-16 12:45:00,81.01,81.03,80.9,80.91,38042.76531549259,31.4876,31.4953,31.4448,31.4487,38042.7653
2005-03-16 12:50:00,80.9,81.06,80.89,81.01,21907.38554374918,31.4448,31.507,31.4409,31.4876,21907.3855
2005-03-16 12:55:00,81.01,81.08,80.99,80.99,36599.763872491145,31.4876,31.5148,31.4798,31.4798,36599.7639
2005-03-16 13:00:00,81.02,81.17,81.02,81.07,55489.96458087368,31.4914,31.5498,31.4914,31.5109,55489.9646
2005-03-16 13:05:00,81.07,81.14,80.96,80.99,30827.75810048537,31.5109,31.5381,31.4681,31.4798,30827.7581
2005-03-16 13:10:00,80.96,80.99,80.93,80.97,30696.576151121608,31.4681,31.4798,31.4565,31.472,30696.5762
2005-03-16 13:15:00,80.98,81.04,80.9,80.94,31746.031746031746,31.4759,31.4992,31.4448,31.4604,31746.0317
2005-03-16 13:20:00,80.94,80.96,80.89,80.93,16266.561721107177,31.4604,31.4681,31.4409,31.4565,16266.5617
2005-03-16 13:25:00,80.93,80.96,80.8,80.81,20333.20215138397,31.4565,31.4681,31.4059,31.4098,20333.2022
2005-03-16 13:30:00,80.8,80.81,80.64,80.77,50898.59635314181,31.4059,31.4098,31.3437,31.3943,50898.5964
2005-03-16 13:35:00,80.74,80.96,80.74,80.95,33844.94293585203,31.3826,31.4681,31.3826,31.4642,33844.9429
2005-03-16 13:40:00,80.94,81.09,80.94,81.06,59163.059163059166,31.4604,31.5187,31.4604,31.507,59163.0592
2005-03-16 13:45:00,81.09,81.21,81.09,81.15,50898.59635314181,31.5187,31.5653,31.5187,31.542,50898.5964
2005-03-16 13:50:00,81.15,81.34,81.05,81.09,81332.80860553589,31.542,31.6158,31.5031,31.5187,81332.8086
2005-03-16 13:55:00,81.06,81.19,81.02,81.17,63754.42739079103,31.507,31.5575,31.4914,31.5498,63754.4274
2005-03-16 14:00:00,81.18,81.22,80.92,81.03,73986.6194411649,31.5536,31.5692,31.4526,31.4953,73986.6194
2005-03-16 14:05:00,81.03,81.19,81.02,81.11,45651.31837859111,31.4953,31.5575,31.4914,31.5264,45651.3184
2005-03-16 14:10:00,81.1,81.45,81.1,81.4,90384.36311163584,31.5225,31.6586,31.5225,31.6392,90384.3631
2005-03-16 14:15:00,81.4,81.53,81.38,81.41,60737.242555424375,31.6392,31.6897,31.6314,31.643,60737.2426
2005-03-16 14:20:00,81.43,81.45,81.34,81.35,71231.79850452578,31.6508,31.6586,31.6158,31.6197,71231.7985
2005-03-16 14:25:00,81.3,81.48,81.29,81.41,70575.88875770694,31.6003,31.6702,31.5964,31.643,70575.8888
2005-03-16 14:30:00,81.44,81.45,81.31,81.34,81857.53640299095,31.6547,31.6586,31.6042,31.6158,81857.5364
2005-03-16 14:35:00,81.34,81.46,81.26,81.32,67558.70392234028,31.6158,31.6625,31.5847,31.6081,67558.7039
2005-03-16 14:40:00,81.37,81.42,81.17,81.17,107044.47068083432,31.6275,31.6469,31.5498,31.5498,107044.4707
2005-03-16 14:45:00,81.15,81.28,81.13,81.13,58769.513314967866,31.542,31.5925,31.5342,31.5342,58769.5133
2005-03-16 14:50:00,81.12,81.18,81.0,81.15,74380.1652892562,31.5303,31.5536,31.4837,31.542,74380.1653
2005-03-16 14:55:00,81.15,81.22,81.06,81.14,41978.22379640562,31.542,31.5692,31.507,31.5381,41978.2238
2005-03-16 15:00:00,81.14,81.36,81.14,81.34,38829.8570116752,31.5381,31.6236,31.5381,31.6158,38829.857
2005-03-16 15:05:00,81.36,81.46,81.26,81.46,61917.88009969828,31.6236,31.6625,31.5847,31.6625,61917.8801
2005-03-16 15:10:00,81.47,81.47,81.3,81.31,79233.8974157156,31.6664,31.6664,31.6003,31.6042,79233.8974
2005-03-16 15:15:00,81.32,81.36,81.28,81.28,78709.16961826052,31.6081,31.6236,31.5925,31.5925,78709.1696
2005-03-16 15:20:00,81.28,81.34,81.0,81.19,88810.17971927063,31.5925,31.6158,31.4837,31.5575,88810.1797
2005-03-16 15:25:00,81.21,81.34,81.15,81.25,83300.5378459924,31.5653,31.6158,31.542,31.5808,83300.5378
2005-03-16 15:30:00,81.22,81.25,81.13,81.22,62573.78984651712,31.5692,31.5808,31.5342,31.5692,62573.7898
2005-03-16 15:35:00,81.21,81.31,81.15,81.28,77397.35012462286,31.5653,31.6042,31.542,31.5925,77397.3501
2005-03-16 15:40:00,81.28,81.29,81.15,81.15,52472.77974550702,31.5925,31.5964,31.542,31.542,52472.7797
2005-03-16 15:45:00,81.15,81.21,81.12,81.18,51423.32415059688,31.542,31.5653,31.5303,31.5536,51423.3242
2005-03-16 15:50:00,81.18,81.18,81.04,81.11,44995.40863177227,31.5536,31.5536,31.4992,31.5264,44995.4086
2005-03-16 15:55:00,81.12,81.17,81.05,81.07,65590.97468188377,31.5303,31.5498,31.5031,31.5109,65590.9747
2005-03-17 09:30:00,81.75,81.79,81.75,81.79,146399.05548996458,31.7752,31.7907,31.7752,31.7907,146399.0555
2005-03-17 09:35:00,81.87,82.52,81.8,82.4,100354.19126328218,31.8218,32.0745,31.7946,32.0278,100354.1913
2005-03-17 09:40:00,82.52,82.52,82.3,82.44,121474.48511084876,32.0745,32.0745,31.989,32.0434,121474.4851
2005-03-17 09:45:00,82.34,82.92,82.31,82.78,113734.75009838646,32.0045,32.23,31.9929,32.1755,113734.7501
2005-03-17 09:50:00,82.78,82.91,82.1,82.28,110061.65551620098,32.1755,32.2261,31.9112,31.9812,110061.6555
2005-03-17 09:55:00,82.29,82.72,82.29,82.64,85792.99488390397,31.9851,32.1522,31.9851,32.1211,85792.9949
2005-03-17 10:00:00,82.64,82.79,82.5,82.59,80939.26275744458,32.1211,32.1794,32.0667,32.1017,80939.2628
2005-03-17 10:05:00,82.6,82.88,82.53,82.56,66509.24832743015,32.1056,32.2144,32.0784,32.09,66509.2483
2005-03-17 10:10:00,82.54,82.72,82.05,82.1,79496.26131444314,32.0823,32.1522,31.8918,31.9112,79496.2613
2005-03-17 10:15:00,82.1,82.55,82.07,82.46,86448.90463072281,31.9112,32.0861,31.8996,32.0512,86448.9046
2005-03-17 10:20:00,82.47,82.47,82.26,82.34,49324.4129607766,32.055,32.055,31.9734,32.0045,49324.413
2005-03-17 10:25:00,82.38,82.5,82.31,82.49,49586.77685950413,32.0201,32.0667,31.9929,32.0628,49586.7769
2005-03-17 10:30:00,82.45,82.56,82.33,82.33,60999.60645415191,32.0473,32.09,32.0006,32.0006,60999.6065
2005-03-17 10:35:00,82.34,82.34,82.08,82.31,75167.25698543881,32.0045,32.0045,31.9035,31.9929,75167.257
2005-03-17 10:40:00,82.31,82.4,82.2,82.4,50767.41440377804,31.9929,32.0278,31.9501,32.0278,50767.4144
2005-03-17 10:45:00,82.4,82.86,82.36,82.56,75298.43893480257,32.0278,32.2066,32.0123,32.09,75298.4389
2005-03-17 10:50:00,82.56,82.67,82.44,82.46,68608.15951725043,32.09,32.1328,32.0434,32.0512,68608.1595
2005-03-17 10:55:00,82.46,82.46,82.05,82.05,86317.72268135905,32.0512,32.0512,31.8918,31.8918,86317.7227
2005-03-17 11:00:00,82.05,82.18,81.88,82.09,113997.113997114,31.8918,31.9423,31.8257,31.9073,113997.114
2005-03-17 11:05:00,82.09,82.12,81.84,81.95,62573.78984651712,31.9073,31.919,31.8102,31.8529,62573.7898
2005-03-17 11:10:00,82.02,82.08,81.9,81.99,68214.61366915912,31.8801,31.9035,31.8335,31.8685,68214.6137
2005-03-17 11:15:00,81.98,82.08,81.79,81.79,85792.99488390397,31.8646,31.9035,31.7907,31.7907,85792.9949
2005-03-17 11:20:00,81.87,82.01,81.87,81.91,57851.23966942149,31.8218,31.8762,31.8218,31.8374,57851.2397
2005-03-17 11:25:00,81.89,81.98,81.69,81.84,71100.616555162,31.8296,31.8646,31.7519,31.8102,71100.6166
2005-03-17 11:30:00,81.85,82.32,81.83,82.18,93926.27574445755,31.8141,31.9967,31.8063,31.9423,93926.2757
2005-03-17 11:35:00,82.24,82.53,82.19,82.52,52472.77974550702,31.9656,32.0784,31.9462,32.0745,52472.7797
2005-03-17 11:40:00,82.52,82.54,82.29,82.31,64147.97323888233,32.0745,32.0823,31.9851,31.9929,64147.9732
2005-03-17 11:45:00,82.31,82.46,82.25,82.4,31221.30394857668,31.9929,32.0512,31.9695,32.0278,31221.3039
2005-03-17 11:50:00,82.39,82.63,82.39,82.58,41322.31404958678,32.024,32.1172,32.024,32.0978,41322.314
2005-03-17 11:55:00,82.59,82.77,82.59,82.72,30303.030303030304,32.1017,32.1717,32.1017,32.1522,30303.0303
2005-03-17 12:00:00,82.72,82.77,82.54,82.72,38436.31116358389,32.1522,32.1717,32.0823,32.1522,38436.3112
2005-03-17 12:05:00,82.72,82.79,82.68,82.77,51948.05194805195,32.1522,32.1794,32.1367,32.1717,51948.0519
2005-03-17 12:10:00,82.77,82.89,82.73,82.85,46831.95592286502,32.1717,32.2183,32.1561,32.2027,46831.9559
2005-03-17 12:15:00,82.86,82.89,82.64,82.64,49193.231011412834,32.2066,32.2183,32.1211,32.1211,49193.231
2005-03-17 12:20:00,82.65,82.67,82.6,82.63,63623.24544142727,32.125,32.1328,32.1056,32.1172,63623.2454
2005-03-17 12:25:00,82.63,82.69,82.47,82.67,46176.04617604618,32.1172,32.1406,32.055,32.1328,46176.0462
2005-03-17 12:30:00,82.66,82.76,82.64,82.66,69132.8873147055,32.1289,32.1678,32.1211,32.1289,69132.8873
2005-03-17 12:35:00,82.66,82.71,82.52,82.7,79758.62521317067,32.1289,32.1483,32.0745,32.1444,79758.6252
2005-03-17 12:40:00,82.7,82.79,82.66,82.66,62704.97179588089,32.1444,32.1794,32.1289,32.1289,62704.9718
2005-03-17 12:45:00,82.66,82.69,82.56,82.68,58375.96746687656,32.1289,32.1406,32.09,32.1367,58375.9675
2005-03-17 12:50:00,82.69,82.82,82.65,82.73,32664.30539157812,32.1406,32.1911,32.125,32.1561,32664.3054
2005-03-17 12:55:00,82.72,82.72,82.63,82.67,40141.67650531287,32.1522,32.1522,32.1172,32.1328,40141.6765
2005-03-17 13:00:00,82.68,82.71,82.66,82.69,18496.654860291223,32.1367,32.1483,32.1289,32.1406,18496.6549
2005-03-17 13:05:00,82.69,82.69,82.66,82.66,18496.654860291223,32.1406,32.1406,32.1289,32.1289,18496.6549
2005-03-17 13:10:00,82.66,82.67,82.56,82.67,40010.4945559491,32.1289,32.1328,32.09,32.1328,40010.4946
2005-03-17 13:15:00,82.66,82.85,82.61,82.79,54571.6909353273,32.1289,32.2027,32.1095,32.1794,54571.6909
2005-03-17 13:20:00,82.81,82.85,82.6,82.65,51423.32415059688,32.1872,32.2027,32.1056,32.125,51423.3242
2005-03-17 13:25:00,82.65,82.66,82.52,82.55,12068.739341466617,32.125,32.1289,32.0745,32.0861,12068.7393
2005-03-17 13:30:00,82.55,82.55,82.31,82.32,62573.78984651712,32.0861,32.0861,31.9929,31.9967,62573.7898
2005-03-17 13:35:00,82.33,82.37,82.18,82.2,83431.71979535616,32.0006,32.0162,31.9423,31.9501,83431.7198
2005-03-17 13:40:00,82.21,82.31,82.19,82.28,33451.39708776073,31.954,31.9929,31.9462,31.9812,33451.3971
2005-03-17 13:45:00,82.28,82.37,82.24,82.36,43683.589138134594,31.9812,32.0162,31.9656,32.0123,43683.5891
2005-03-17 13:50:00,82.34,82.38,82.15,82.34,54965.2367834186,32.0045,32.0201,31.9307,32.0045,54965.2368
2005-03-17 13:55:00,82.34,82.4,82.26,82.36,78840.3515676243,32.0045,32.0278,31.9734,32.0123,78840.3516
2005-03-17 14:00:00,82.36,82.4,82.21,82.21,51292.14220123311,32.0123,32.0278,31.954,31.954,51292.1422
2005-03-17 14:05:00,82.21,82.33,82.19,82.33,34763.2165813984,31.954,32.0006,31.9462,32.0006,34763.2166
2005-03-17 14:10:00,82.35,82.35,82.25,82.3,17184.835366653548,32.0084,32.0084,31.9695,31.989,17184.8354
2005-03-17 14:15:00,82.29,82.36,82.28,82.28,39092.22091040273,31.9851,32.0123,31.9812,31.9812,39092.2209
2005-03-17 14:20:00,82.28,82.29,82.03,82.1,57195.32992260265,31.9812,31.9851,31.884,31.9112,57195.3299
2005-03-17 14:25:00,82.09,82.3,82.07,82.15,66771.61222615768,31.9073,31.989,31.8996,31.9307,66771.6122
2005-03-17 14:30:00,82.15,82.24,82.04,82.12,57851.23966942149,31.9307,31.9656,31.8879,31.919,57851.2397
2005-03-17 14:35:00,82.18,82.21,82.13,82.16,32008.395644759283,31.9423,31.954,31.9229,31.9346,32008.3956
2005-03-17 14:40:00,82.16,82.46,82.15,82.43,54571.6909353273,31.9346,32.0512,31.9307,32.0395,54571.6909
2005-03-17 14:45:00,82.42,82.5,82.21,82.24,59556.60501115047,32.0356,32.0667,31.954,31.9656,59556.605
2005-03-17 14:50:00,82.25,82.37,82.24,82.35,41715.85989767808,31.9695,32.0162,31.9656,32.0084,41715.8599
2005-03-17 14:55:00,82.36,82.46,82.35,82.43,63754.42739079103,32.0123,32.0512,32.0084,32.0395,63754.4274
2005-03-17 15:00:00,82.44,82.44,82.31,82.38,60999.60645415191,32.0434,32.0434,31.9929,32.0201,60999.6065
2005-03-17 15:05:00,82.38,82.53,82.38,82.5,75298.43893480257,32.0201,32.0784,32.0201,32.0667,75298.4389
2005-03-17 15:10:00,82.48,82.56,82.28,82.36,73593.0735930736,32.0589,32.09,31.9812,32.0123,73593.0736
2005-03-17 15:15:00,82.36,82.49,82.31,82.41,36862.12777121868,32.0123,32.0628,31.9929,32.0317,36862.1278
2005-03-17 15:20:00,82.43,82.49,82.43,82.44,61524.33425160698,32.0395,32.0628,32.0395,32.0434,61524.3343
2005-03-17 15:25:00,82.45,82.45,82.41,82.42,54834.054834054834,32.0473,32.0473,32.0317,32.0356,54834.0548
2005-03-17 15:30:00,82.42,82.44,82.27,82.39,92352.09235209235,32.0356,32.0434,31.9773,32.024,92352.0924
2005-03-17 15:35:00,82.39,82.4,82.25,82.33,87498.36022563296,32.024,32.0278,31.9695,32.0006,87498.3602
2005-03-17 15:40:00,82.33,82.4,82.24,82.38,86317.72268135905,32.0006,32.0278,31.9656,32.0201,86317.7227
2005-03-17 15:45:00,82.39,82.39,82.28,82.3,86448.90463072281,32.024,32.024,31.9812,31.989,86448.9046
2005-03-17 15:50:00,82.34,82.34,82.18,82.18,47487.86566968385,32.0045,32.0045,31.9423,31.9423,47487.8657
2005-03-17 15:55:00,82.18,82.36,82.1,82.32,84743.53928899384,31.9423,32.0123,31.9112,31.9967,84743.5393
2005-03-18 09:30:00,84.62,84.62,82.41,82.62,702872.8846910666,32.8907,32.8907,32.0317,32.1133,702872.8847
2005-03-18 09:35:00,82.53,82.71,82.48,82.6,97205.82447855176,32.0784,32.1483,32.0589,32.1056,97205.8245
2005-03-18 09:40:00,82.6,82.9,82.6,82.88,65328.61078315624,32.1056,32.2222,32.1056,32.2144,65328.6108
2005-03-18 09:45:00,82.93,83.12,82.77,82.84,83169.35589662862,32.2338,32.3077,32.1717,32.1989,83169.3559
2005-03-18 09:50:00,82.88,83.23,82.84,83.1,58113.60356814903,32.2144,32.3504,32.1989,32.2999,58113.6036
2005-03-18 09:55:00,83.09,83.12,82.9,83.09,90515.5450609996,32.296,32.3077,32.2222,32.296,90515.5451
2005-03-18 10:00:00,83.12,83.16,82.56,82.57,69526.4331627968,32.3077,32.3232,32.09,32.0939,69526.4332
2005-03-18 10:05:00,82.56,83.01,82.56,82.79,62836.15374524466,32.09,32.2649,32.09,32.1794,62836.1537
2005-03-18 10:10:00,82.79,83.09,82.79,83.09,58113.60356814903,32.1794,32.296,32.1794,32.296,58113.6036
2005-03-18 10:15:00,83.03,83.11,82.81,83.03,79102.71546635183,32.2727,32.3038,32.1872,32.2727,79102.7155
2005-03-18 10:20:00,83.02,83.11,82.92,83.11,90646.72701036338,32.2688,32.3038,32.23,32.3038,90646.727
2005-03-18 10:25:00,83.11,83.24,82.95,83.08,108618.65407319952,32.3038,32.3543,32.2416,32.2921,108618.6541
2005-03-18 10:30:00,83.08,83.14,82.91,83.03,89597.27141545323,32.2921,32.3155,32.2261,32.2727,89597.2714
2005-03-18 10:35:00,83.03,83.11,82.95,83.06,71756.52630198085,32.2727,32.3038,32.2416,32.2844,71756.5263
2005-03-18 10:40:00,83.06,83.25,83.04,83.04,90121.99921290833,32.2844,32.3582,32.2766,32.2766,90121.9992
2005-03-18 10:45:00,83.06,83.11,82.92,82.94,92483.27430145611,32.2844,32.3038,32.23,32.2377,92483.2743
2005-03-18 10:50:00,82.95,83.13,82.9,83.12,65590.97468188377,32.2416,32.3116,32.2222,32.3077,65590.9747
2005-03-18 10:55:00,83.12,83.17,83.02,83.15,68476.97756788666,32.3077,32.3271,32.2688,32.3194,68476.9776
2005-03-18 11:00:00,83.21,83.22,83.09,83.17,78840.3515676243,32.3427,32.3466,32.296,32.3271,78840.3516
2005-03-18 11:05:00,83.19,83.21,82.98,83.02,76085.53063098517,32.3349,32.3427,32.2533,32.2688,76085.5306
2005-03-18 11:10:00,83.01,83.09,82.92,83.06,70051.16096025187,32.2649,32.296,32.23,32.2844,70051.161
2005-03-18 11:15:00,83.05,83.16,83.05,83.1,74904.89308671126,32.2805,32.3232,32.2805,32.2999,74904.8931
2005-03-18 11:20:00,83.09,83.33,83.09,83.29,59294.24111242293,32.296,32.3893,32.296,32.3738,59294.2411
2005-03-18 11:25:00,83.29,83.29,83.09,83.16,59425.4230617867,32.3738,32.3738,32.296,32.3232,59425.4231
2005-03-18 11:30:00,83.19,83.4,83.17,83.32,118457.30027548208,32.3349,32.4165,32.3271,32.3854,118457.3003
2005-03-18 11:35:00,83.37,83.55,83.34,83.48,86711.26852945035,32.4049,32.4748,32.3932,32.4476,86711.2685
2005-03-18 11:40:00,83.46,83.48,83.36,83.41,52603.961694870784,32.4398,32.4476,32.401,32.4204,52603.9617
2005-03-18 11:45:00,83.41,83.46,83.3,83.33,48143.77541650269,32.4204,32.4398,32.3777,32.3893,48143.7754
2005-03-18 11:50:00,83.3,83.36,83.21,83.22,44601.86278368097,32.3777,32.401,32.3427,32.3466,44601.8628
2005-03-18 11:55:00,83.23,83.29,83.19,83.22,205299.75075429623,32.3504,32.3738,32.3349,32.3466,205299.7508
2005-03-18 12:00:00,83.22,83.25,83.2,83.21,28072.93716384625,32.3466,32.3582,32.3388,32.3427,28072.9372
2005-03-18 12:05:00,83.21,83.32,83.2,83.28,43945.95303686213,32.3427,32.3854,32.3388,32.3699,43945.953
2005-03-18 12:10:00,83.28,83.31,83.22,83.27,23875.114784205693,32.3699,32.3815,32.3466,32.366,23875.1148
2005-03-18 12:15:00,83.25,83.27,83.21,83.26,22563.295290568018,32.3582,32.366,32.3427,32.3621,22563.2953
2005-03-18 12:20:00,83.3,83.45,83.29,83.39,60474.87865669684,32.3777,32.436,32.3738,32.4126,60474.8787
2005-03-18 12:25:00,83.38,83.46,83.37,83.43,57720.057720057725,32.4088,32.4398,32.4049,32.4282,57720.0577
2005-03-18 12:30:00,83.43,83.46,83.4,83.43,88285.45192181556,32.4282,32.4398,32.4165,32.4282,88285.4519
2005-03-18 12:35:00,83.43,83.44,83.35,83.43,43027.67939131576,32.4282,32.4321,32.3971,32.4282,43027.6794
2005-03-18 12:40:00,83.42,83.47,83.39,83.39,38436.31116358389,32.4243,32.4437,32.4126,32.4126,38436.3112
2005-03-18 12:45:00,83.41,83.42,83.37,83.4,31877.21369539552,32.4204,32.4243,32.4049,32.4165,31877.2137
2005-03-18 12:50:00,83.39,83.41,83.34,83.36,23481.568936114392,32.4126,32.4204,32.3932,32.401,23481.5689
2005-03-18 12:55:00,83.37,83.43,83.32,83.42,57457.69382133018,32.4049,32.4282,32.3854,32.4243,57457.6938
2005-03-18 13:00:00,83.43,83.46,83.32,83.35,47225.50177095632,32.4282,32.4398,32.3854,32.3971,47225.5018
2005-03-18 13:05:00,83.35,83.43,83.15,83.31,67558.70392234028,32.3971,32.4282,32.3194,32.3815,67558.7039
2005-03-18 13:10:00,83.32,83.42,83.3,83.37,40272.85845467664,32.3854,32.4243,32.3777,32.4049,40272.8585
2005-03-18 13:15:00,83.37,83.52,83.29,83.35,75036.07503607504,32.4049,32.4632,32.3738,32.3971,75036.075
2005-03-18 13:20:00,83.34,83.37,83.28,83.37,76347.89452971272,32.3932,32.4049,32.3699,32.4049,76347.8945
2005-03-18 13:25:00,83.36,83.36,83.29,83.32,33713.76098648826,32.401,32.401,32.3738,32.3854,33713.761
2005-03-18 13:30:00,83.32,83.32,83.22,83.22,146661.41938869213,32.3854,32.3854,32.3466,32.3466,146661.4194
2005-03-18 13:35:00,83.22,83.3,83.14,83.2,42502.951593860686,32.3466,32.3777,32.3155,32.3388,42502.9516
2005-03-18 13:40:00,83.2,83.2,83.09,83.19,44077.13498622589,32.3388,32.3388,32.296,32.3349,44077.135
2005-03-18 13:45:00,83.17,83.28,83.11,83.21,63492.06349206349,32.3271,32.3699,32.3038,32.3427,63492.0635
2005-03-18 13:50:00,83.21,83.27,83.12,83.24,45257.7725304998,32.3427,32.366,32.3077,32.3543,45257.7725
2005-03-18 13:55:00,83.24,83.4,83.17,83.31,42240.58769513315,32.3543,32.4165,32.3271,32.3815,42240.5877
2005-03-18 14:00:00,83.34,83.38,83.22,83.24,75036.07503607504,32.3932,32.4088,32.3466,32.3543,75036.075
2005-03-18 14:05:00,83.24,83.36,83.21,83.24,72150.07215007216,32.3543,32.401,32.3427,32.3543,72150.0722
2005-03-18 14:10:00,83.24,83.29,83.21,83.24,50767.41440377804,32.3543,32.3738,32.3427,32.3543,50767.4144
2005-03-18 14:15:00,83.24,83.26,83.19,83.23,55096.41873278237,32.3543,32.3621,32.3349,32.3504,55096.4187
2005-03-18 14:20:00,83.22,83.33,83.22,83.3,52603.961694870784,32.3466,32.3893,32.3466,32.3777,52603.9617
2005-03-18 14:25:00,83.29,83.33,83.23,83.27,43552.40718877083,32.3738,32.3893,32.3504,32.366,43552.4072
2005-03-18 14:30:00,83.29,83.42,83.27,83.38,127771.2186803096,32.3738,32.4243,32.366,32.4088,127771.2187
2005-03-18 14:35:00,83.38,83.45,83.37,83.45,60474.87865669684,32.4088,32.436,32.4049,32.436,60474.8787
2005-03-18 14:40:00,83.43,83.45,83.4,83.44,43290.04329004329,32.4282,32.436,32.4165,32.4321,43290.0433
2005-03-18 14:45:00,83.44,83.46,83.4,83.43,69919.9790108881,32.4321,32.4398,32.4165,32.4282,69919.979
2005-03-18 14:50:00,83.43,83.43,83.38,83.43,90253.18116227209,32.4282,32.4282,32.4088,32.4282,90253.1812
2005-03-18 14:55:00,83.43,83.47,83.4,83.43,242948.9702216975,32.4282,32.4437,32.4165,32.4282,242948.9702
2005-03-18 15:00:00,83.44,83.46,83.35,83.36,112029.38475665748,32.4321,32.4398,32.3971,32.401,112029.3848
2005-03-18 15:05:00,83.37,83.4,83.32,83.34,72674.79994752722,32.4049,32.4165,32.3854,32.3932,72674.7999
2005-03-18 15:10:00,83.34,83.35,83.18,83.3,68345.7956185229,32.3932,32.3971,32.331,32.3777,68345.7956
2005-03-18 15:15:00,83.3,83.31,83.21,83.3,69526.4331627968,32.3777,32.3815,32.3427,32.3777,69526.4332
2005-03-18 15:20:00,83.3,83.32,83.2,83.3,67165.15807424899,32.3777,32.3854,32.3388,32.3777,67165.1581
2005-03-18 15:25:00,83.3,83.37,83.27,83.34,70444.70680834318,32.3777,32.4049,32.366,32.3932,70444.7068
2005-03-18 15:30:00,83.33,83.35,83.18,83.22,62442.60789715336,32.3893,32.3971,32.331,32.3466,62442.6079
2005-03-18 15:35:00,83.23,83.32,83.15,83.32,86448.90463072281,32.3504,32.3854,32.3194,32.3854,86448.9046
2005-03-18 15:40:00,83.32,83.65,83.27,83.62,164633.34645152828,32.3854,32.5137,32.366,32.502,164633.3465
2005-03-18 15:45:00,83.61,83.7,83.55,83.65,146661.41938869213,32.4981,32.5331,32.4748,32.5137,146661.4194
2005-03-18 15:50:00,83.65,83.88,83.62,83.82,293454.020726748,32.5137,32.6031,32.502,32.5798,293454.0207
2005-03-18 15:55:00,83.82,83.92,83.81,83.88,280860.5535878263,32.5798,32.6186,32.5759,32.6031,280860.5536
2005-03-21 09:30:00,84.04,84.12,83.93,83.97,151383.96956578776,32.6653,32.6964,32.6225,32.6381,151383.9696
2005-03-21 09:35:00,83.97,84.01,83.83,83.87,65722.15663124755,32.6381,32.6536,32.5837,32.5992,65722.1566
2005-03-21 09:40:00,83.88,84.15,83.79,83.88,98911.18982028074,32.6031,32.708,32.5681,32.6031,98911.1898
2005-03-21 09:45:00,83.88,83.89,83.67,83.69,103896.1038961039,32.6031,32.607,32.5215,32.5292,103896.1039
2005-03-21 09:50:00,83.78,83.94,83.75,83.86,75954.34868162141,32.5642,32.6264,32.5526,32.5953,75954.3487
2005-03-21 09:55:00,83.88,84.14,83.88,84.01,56408.23822642005,32.6031,32.7042,32.6031,32.6536,56408.2382
2005-03-21 10:00:00,84.02,84.31,83.97,84.07,80152.17106126198,32.6575,32.7702,32.6381,32.6769,80152.1711
2005-03-21 10:05:00,84.1,84.16,84.02,84.13,59818.968909878,32.6886,32.7119,32.6575,32.7003,59818.9689
2005-03-21 10:10:00,84.06,84.14,83.91,83.92,70707.07070707071,32.6731,32.7042,32.6148,32.6186,70707.0707
2005-03-21 10:15:00,83.89,84.01,83.75,83.81,54571.6909353273,32.607,32.6536,32.5526,32.5759,54571.6909
2005-03-21 10:20:00,83.76,84.1,83.75,84.1,74511.34723861997,32.5565,32.6886,32.5526,32.6886,74511.3472
2005-03-21 10:25:00,84.1,84.15,84.02,84.05,63229.69959333596,32.6886,32.708,32.6575,32.6692,63229.6996
2005-03-21 10:30:00,84.05,84.2,83.57,83.57,71362.98045388954,32.6692,32.7275,32.4826,32.4826,71362.9805
2005-03-21 10:35:00,83.62,83.74,83.48,83.65,81857.53640299095,32.502,32.5487,32.4476,32.5137,81857.5364
2005-03-21 10:40:00,83.72,83.72,83.48,83.54,67952.24977043159,32.5409,32.5409,32.4476,32.4709,67952.2498
2005-03-21 10:45:00,83.55,83.64,83.28,83.33,71100.616555162,32.4748,32.5098,32.3699,32.3893,71100.6166
2005-03-21 10:50:00,83.32,83.43,83.16,83.28,87760.7241243605,32.3854,32.4282,32.3232,32.3699,87760.7241
2005-03-21 10:55:00,83.3,83.3,83.06,83.21,67427.52197297652,32.3777,32.3777,32.2844,32.3427,67427.522
2005-03-21 11:00:00,83.21,83.3,82.91,82.91,77922.07792207792,32.3427,32.3777,32.2261,32.2261,77922.0779
2005-03-21 11:05:00,82.91,83.02,82.65,82.84,72412.43604879969,32.2261,32.2688,32.125,32.1989,72412.436
2005-03-21 11:10:00,82.8,82.8,82.37,82.56,68608.15951725043,32.1833,32.1833,32.0162,32.09,68608.1595
2005-03-21 11:15:00,82.59,82.77,82.57,82.66,68739.34146661419,32.1017,32.1717,32.0939,32.1289,68739.3415
2005-03-21 11:20:00,82.66,82.91,82.63,82.91,56408.23822642005,32.1289,32.2261,32.1172,32.2261,56408.2382
2005-03-21 11:25:00,82.88,82.99,82.81,82.88,56014.69237832874,32.2144,32.2572,32.1872,32.2144,56014.6924
2005-03-21 11:30:00,82.89,82.96,82.76,82.92,38698.67506231143,32.2183,32.2455,32.1678,32.23,38698.6751
2005-03-21 11:35:00,82.91,82.94,82.74,82.87,44601.86278368097,32.2261,32.2377,32.16,32.2105,44601.8628
2005-03-21 11:40:00,82.86,83.08,82.8,82.97,49586.77685950413,32.2066,32.2921,32.1833,32.2494,49586.7769
2005-03-21 11:45:00,82.97,82.99,82.85,82.86,28860.028860028862,32.2494,32.2572,32.2027,32.2066,28860.0289
2005-03-21 11:50:00,82.85,83.01,82.77,82.88,40404.0404040404,32.2027,32.2649,32.1717,32.2144,40404.0404
2005-03-21 11:55:00,82.92,82.93,82.72,82.85,32008.395644759283,32.23,32.2338,32.1522,32.2027,32008.3956
2005-03-21 12:00:00,82.85,83.01,82.81,82.86,33189.03318903319,32.2027,32.2649,32.1872,32.2066,33189.0332
2005-03-21 12:05:00,82.86,82.86,82.63,82.64,23088.02308802309,32.2066,32.2066,32.1172,32.1211,23088.0231
2005-03-21 12:10:00,82.64,82.85,82.61,82.75,40141.67650531287,32.1211,32.2027,32.1095,32.1639,40141.6765
2005-03-21 12:15:00,82.79,82.9,82.71,82.87,51423.32415059688,32.1794,32.2222,32.1483,32.2105,51423.3242
2005-03-21 12:20:00,82.87,82.87,82.69,82.69,29515.9386068477,32.2105,32.2105,32.1406,32.1406,29515.9386
2005-03-21 12:25:00,82.69,82.95,82.66,82.92,56277.05627705628,32.1406,32.2416,32.1289,32.23,56277.0563
2005-03-21 12:30:00,82.91,82.98,82.72,82.97,39879.312606585336,32.2261,32.2533,32.1522,32.2494,39879.3126
2005-03-21 12:35:00,82.97,83.16,82.96,83.07,59425.4230617867,32.2494,32.3232,32.2455,32.2883,59425.4231
2005-03-21 12:40:00,83.06,83.07,82.69,82.84,48668.50321395776,32.2844,32.2883,32.1406,32.1989,48668.5032
2005-03-21 12:45:00,82.8,82.86,82.67,82.82,25711.66207529844,32.1833,32.2066,32.1328,32.1911,25711.6621
2005-03-21 12:50:00,82.81,82.81,82.62,82.71,25449.298176570905,32.1872,32.1872,32.1133,32.1483,25449.2982
2005-03-21 12:55:00,82.71,82.87,82.71,82.82,54440.50898596353,32.1483,32.2105,32.1483,32.1911,54440.509
2005-03-21 13:00:00,82.83,82.86,82.74,82.8,31483.66784730421,32.195,32.2066,32.16,32.1833,31483.6678
2005-03-21 13:05:00,82.82,82.94,82.79,82.92,46307.22812540994,32.1911,32.2377,32.1794,32.23,46307.2281
2005-03-21 13:10:00,82.93,82.93,82.82,82.88,43421.22523940706,32.2338,32.2338,32.1911,32.2144,43421.2252
2005-03-21 13:15:00,82.88,82.99,82.85,82.96,81201.62665617211,32.2144,32.2572,32.2027,32.2455,81201.6267
2005-03-21 13:20:00,82.96,83.29,82.94,83.26,56014.69237832874,32.2455,32.3738,32.2377,32.3621,56014.6924
2005-03-21 13:25:00,83.21,83.4,83.21,83.31,43290.04329004329,32.3427,32.4165,32.3427,32.3815,43290.0433
2005-03-21 13:30:00,83.3,83.47,83.21,83.46,41715.85989767808,32.3777,32.4437,32.3427,32.4398,41715.8599
2005-03-21 13:35:00,83.47,83.49,83.32,83.32,43814.77108749836,32.4437,32.4515,32.3854,32.3854,43814.7711
2005-03-21 13:40:00,83.36,83.43,83.27,83.27,45913.68227731864,32.401,32.4282,32.366,32.366,45913.6823
2005-03-21 13:45:00,83.27,83.38,83.24,83.24,83825.26564344746,32.366,32.4088,32.3543,32.3543,83825.2656
2005-03-21 13:50:00,83.26,83.32,83.17,83.23,40010.4945559491,32.3621,32.3854,32.3271,32.3504,40010.4946
2005-03-21 13:55:00,83.23,83.28,83.23,83.28,24399.842581660763,32.3504,32.3699,32.3504,32.3699,24399.8426
2005-03-21 14:00:00,83.28,83.28,83.2,83.24,34894.39853076217,32.3699,32.3699,32.3388,32.3543,34894.3985
2005-03-21 14:05:00,83.24,83.28,83.17,83.27,37518.03751803752,32.3543,32.3699,32.3271,32.366,37518.0375
2005-03-21 14:10:00,83.27,83.28,83.07,83.11,31614.84979666798,32.366,32.3699,32.2883,32.3038,31614.8498
2005-03-21 14:15:00,83.09,83.23,82.93,83.23,79889.80716253443,32.296,32.3504,32.2338,32.3504,79889.8072
2005-03-21 14:20:00,83.23,83.28,83.1,83.21,78053.2598714417,32.3504,32.3699,32.2999,32.3427,78053.2599
2005-03-21 14:25:00,83.24,83.31,83.17,83.19,35419.12632821724,32.3543,32.3815,32.3271,32.3349,35419.1263
2005-03-21 14:30:00,83.2,83.33,83.09,83.3,314049.58677685953,32.3388,32.3893,32.296,32.3777,314049.5868
2005-03-21 14:35:00,83.26,83.38,83.18,83.24,60999.60645415191,32.3621,32.4088,32.331,32.3543,60999.6065
2005-03-21 14:40:00,83.24,83.38,83.15,83.24,56801.78407451135,32.3543,32.4088,32.3194,32.3543,56801.7841
2005-03-21 14:45:00,83.26,83.29,83.14,83.24,46569.59202413748,32.3621,32.3738,32.3155,32.3543,46569.592
2005-03-21 14:50:00,83.25,83.33,83.17,83.21,226944.77239931785,32.3582,32.3893,32.3271,32.3427,226944.7724
2005-03-21 14:55:00,83.21,83.43,83.21,83.37,43814.77108749836,32.3427,32.4282,32.3427,32.4049,43814.7711
2005-03-21 15:00:00,83.37,83.46,83.25,83.45,47619.04761904762,32.4049,32.4398,32.3582,32.436,47619.0476
2005-03-21 15:05:00,83.44,83.5,83.37,83.39,47094.31982159255,32.4321,32.4554,32.4049,32.4126,47094.3198
2005-03-21 15:10:00,83.4,83.4,83.25,83.25,39748.13065722157,32.4165,32.4165,32.3582,32.3582,39748.1307
2005-03-21 15:15:00,83.24,83.33,83.24,83.3,39616.9487078578,32.3543,32.3893,32.3543,32.3777,39616.9487
2005-03-21 15:20:00,83.26,83.37,83.24,83.35,118588.48222484588,32.3621,32.4049,32.3543,32.3971,118588.4822
2005-03-21 15:25:00,83.36,83.39,83.24,83.26,73199.52774498229,32.401,32.4126,32.3543,32.3621,73199.5277
2005-03-21 15:30:00,83.3,83.3,83.15,83.24,63360.881542699724,32.3777,32.3777,32.3194,32.3543,63360.8815
2005-03-21 15:35:00,83.27,83.28,83.19,83.27,31877.21369539552,32.366,32.3699,32.3349,32.366,31877.2137
2005-03-21 15:40:00,83.27,83.3,83.18,83.23,51816.86999868818,32.366,32.3777,32.331,32.3504,51816.87
2005-03-21 15:45:00,83.21,83.29,83.17,83.18,60868.42450478814,32.3427,32.3738,32.3271,32.331,60868.4245
2005-03-21 15:50:00,83.19,83.19,82.98,83.08,98648.8259215532,32.3349,32.3349,32.2533,32.2921,98648.8259
2005-03-21 15:55:00,83.07,83.17,83.07,83.12,66378.06637806637,32.2883,32.3271,32.2883,32.3077,66378.0664
2005-03-22 09:30:00,83.09,83.1,82.87,82.95,69919.9790108881,32.296,32.2999,32.2105,32.2416,69919.979
2005-03-22 09:35:00,82.94,83.13,82.88,83.12,75560.8028335301,32.2377,32.3116,32.2144,32.3077,75560.8028
2005-03-22 09:40:00,83.12,83.14,82.96,82.99,69526.4331627968,32.3077,32.3155,32.2455,32.2572,69526.4332
2005-03-22 09:45:00,82.99,82.99,82.77,82.92,75823.16673225764,32.2572,32.2572,32.1717,32.23,75823.1667
2005-03-22 09:50:00,82.89,83.01,82.87,83.0,80939.26275744458,32.2183,32.2649,32.2105,32.261,80939.2628
2005-03-22 09:55:00,82.99,83.14,82.94,82.95,89597.27141545323,32.2572,32.3155,32.2377,32.2416,89597.2714
2005-03-22 10:00:00,82.96,83.04,82.9,82.92,84087.629542175,32.2455,32.2766,32.2222,32.23,84087.6295
2005-03-22 10:05:00,82.97,83.11,82.94,83.09,104683.1955922865,32.2494,32.3038,32.2377,32.296,104683.1956
2005-03-22 10:10:00,83.1,83.21,82.98,82.98,72674.79994752722,32.2999,32.3427,32.2533,32.2533,72674.7999
2005-03-22 10:15:00,82.98,83.11,82.97,83.02,53259.871441689625,32.2533,32.3038,32.2494,32.2688,53259.8714
2005-03-22 10:20:00,83.03,83.4,83.02,83.39,83956.44759281124,32.2727,32.4165,32.2688,32.4126,83956.4476
2005-03-22 10:25:00,83.37,83.38,83.21,83.27,104945.55949101404,32.4049,32.4088,32.3427,32.366,104945.5595
2005-03-22 10:30:00,83.27,83.4,83.24,83.32,110979.92916174736,32.366,32.4165,32.3543,32.3854,110979.9292
2005-03-22 10:35:00,83.31,83.67,83.3,83.49,79889.80716253443,32.3815,32.5215,32.3777,32.4515,79889.8072
2005-03-22 10:40:00,83.49,83.62,83.15,83.59,69657.61511216057,32.4515,32.502,32.3194,32.4904,69657.6151
2005-03-22 10:45:00,83.57,83.82,83.56,83.8,79627.4432638069,32.4826,32.5798,32.4787,32.572,79627.4433
2005-03-22 10:50:00,83.79,83.93,83.79,83.84,89597.27141545323,32.5681,32.6225,32.5681,32.5875,89597.2714
2005-03-22 10:55:00,83.85,83.95,83.83,83.91,67558.70392234028,32.5914,32.6303,32.5837,32.6148,67558.7039
2005-03-22 11:00:00,83.9,83.91,83.78,83.83,76085.53063098517,32.6109,32.6148,32.5642,32.5837,76085.5306
2005-03-22 11:05:00,83.83,83.88,83.77,83.78,67689.88587170406,32.5837,32.6031,32.5603,32.5642,67689.8859
2005-03-22 11:10:00,83.78,83.81,83.71,83.78,46963.13787222879,32.5642,32.5759,32.537,32.5642,46963.1379
2005-03-22 11:15:00,83.76,83.78,83.68,83.69,62311.42594778958,32.5565,32.5642,32.5254,32.5292,62311.4259
2005-03-22 11:20:00,83.69,83.71,83.54,83.59,46176.04617604618,32.5292,32.537,32.4709,32.4904,46176.0462
2005-03-22 11:25:00,83.59,83.72,83.56,83.65,34369.670733307095,32.4904,32.5409,32.4787,32.5137,34369.6707
2005-03-22 11:30:00,83.63,83.95,83.6,83.87,43552.40718877083,32.5059,32.6303,32.4943,32.5992,43552.4072
2005-03-22 11:35:00,83.85,83.85,83.72,83.78,118326.11832611832,32.5914,32.5914,32.5409,32.5642,118326.1183
2005-03-22 11:40:00,83.72,83.75,83.7,83.74,32401.941492850587,32.5409,32.5526,32.5331,32.5487,32401.9415
2005-03-22 11:45:00,83.75,83.78,83.69,83.73,54702.87288469107,32.5526,32.5642,32.5292,32.5448,54702.8729
2005-03-22 11:50:00,83.75,83.9,83.74,83.87,57064.14797323888,32.5526,32.6109,32.5487,32.5992,57064.148
2005-03-22 11:55:00,83.87,83.92,83.83,83.85,32008.395644759283,32.5992,32.6186,32.5837,32.5914,32008.3956
2005-03-22 12:00:00,83.85,83.89,83.82,83.85,53128.68949232586,32.5914,32.607,32.5798,32.5914,53128.6895
2005-03-22 12:05:00,83.84,83.93,83.82,83.91,26498.75377148105,32.5875,32.6225,32.5798,32.6148,26498.7538
2005-03-22 12:10:00,83.91,84.12,83.91,84.07,60868.42450478814,32.6148,32.6964,32.6148,32.6769,60868.4245
2005-03-22 12:15:00,84.06,84.06,83.89,83.89,51554.50609996065,32.6731,32.6731,32.607,32.607,51554.5061
2005-03-22 12:20:00,83.91,84.07,83.89,84.07,46438.41007477371,32.6148,32.6769,32.607,32.6769,46438.4101
2005-03-22 12:25:00,84.09,84.26,84.07,84.2,30040.66640430277,32.6847,32.7508,32.6769,32.7275,30040.6664
2005-03-22 12:30:00,84.17,84.23,84.02,84.04,29909.484454939,32.7158,32.7391,32.6575,32.6653,29909.4845
2005-03-22 12:35:00,84.03,84.05,83.96,83.98,15741.833923652106,32.6614,32.6692,32.6342,32.642,15741.8339
2005-03-22 12:40:00,83.99,83.99,83.85,83.85,23350.386986750626,32.6459,32.6459,32.5914,32.5914,23350.387
2005-03-22 12:45:00,83.83,84.0,83.82,83.97,56014.69237832874,32.5837,32.6497,32.5798,32.6381,56014.6924
2005-03-22 12:50:00,83.95,84.05,83.95,84.01,30958.94004984914,32.6303,32.6692,32.6303,32.6536,30958.94
2005-03-22 12:55:00,84.01,84.07,83.97,84.07,36599.763872491145,32.6536,32.6769,32.6381,32.6769,36599.7639
2005-03-22 13:00:00,84.07,84.12,84.0,84.03,36993.30972058245,32.6769,32.6964,32.6497,32.6614,36993.3097
2005-03-22 13:05:00,84.04,84.12,84.04,84.1,37911.58336612882,32.6653,32.6964,32.6653,32.6886,37911.5834
2005-03-22 13:10:00,84.07,84.1,84.02,84.02,28335.30106257379,32.6769,32.6886,32.6575,32.6575,28335.3011
2005-03-22 13:15:00,84.02,84.04,83.95,83.98,39354.58480913026,32.6575,32.6653,32.6303,32.642,39354.5848
2005-03-22 13:20:00,83.97,83.99,83.96,83.98,63885.6093401548,32.6381,32.6459,32.6342,32.642,63885.6093
2005-03-22 13:25:00,83.97,84.07,83.97,84.0,84743.53928899384,32.6381,32.6769,32.6381,32.6497,84743.5393
2005-03-22 13:30:00,84.0,84.09,83.98,84.05,41847.04184704185,32.6497,32.6847,32.642,32.6692,41847.0418
2005-03-22 13:35:00,84.06,84.07,84.01,84.03,47225.50177095632,32.6731,32.6769,32.6536,32.6614,47225.5018
2005-03-22 13:40:00,84.04,84.05,84.0,84.05,35943.85412567231,32.6653,32.6692,32.6497,32.6692,35943.8541
2005-03-22 13:45:00,84.05,84.14,83.98,83.99,46044.86422668241,32.6692,32.7042,32.642,32.6459,46044.8642
2005-03-22 13:50:00,83.99,83.99,83.7,83.76,86317.72268135905,32.6459,32.6459,32.5331,32.5565,86317.7227
2005-03-22 13:55:00,83.76,83.8,83.62,83.69,88941.3616686344,32.5565,32.572,32.502,32.5292,88941.3617
2005-03-22 14:00:00,83.72,83.85,83.58,83.59,102321.92050373869,32.5409,32.5914,32.4865,32.4904,102321.9205
2005-03-22 14:05:00,83.59,83.59,83.36,83.36,100616.55516200972,32.4904,32.4904,32.401,32.401,100616.5552
2005-03-22 14:10:00,83.34,83.37,83.2,83.3,105339.10533910534,32.3932,32.4049,32.3388,32.3777,105339.1053
2005-03-22 14:15:00,83.3,83.51,83.24,83.36,79365.07936507936,32.3777,32.4593,32.3543,32.401,79365.0794
2005-03-22 14:20:00,83.37,83.4,83.01,83.21,94319.82159254886,32.4049,32.4165,32.2649,32.3427,94319.8216
2005-03-22 14:25:00,83.17,83.42,83.16,83.28,99698.28151646334,32.3271,32.4243,32.3232,32.3699,99698.2815
2005-03-22 14:30:00,83.28,83.59,83.28,83.47,70313.5248589794,32.3699,32.4904,32.3699,32.4437,70313.5249
2005-03-22 14:35:00,83.43,83.45,82.86,82.92,80020.9891118982,32.4282,32.436,32.2066,32.23,80020.9891
2005-03-22 14:40:00,82.95,82.95,82.35,82.73,152302.2432113341,32.2416,32.2416,32.0084,32.1561,152302.2432
2005-03-22 14:45:00,82.71,82.84,82.62,82.82,163321.5269578906,32.1483,32.1989,32.1133,32.1911,163321.527
2005-03-22 14:50:00,82.82,83.01,82.78,82.88,109536.92771874592,32.1911,32.2649,32.1755,32.2144,109536.9277
2005-03-22 14:55:00,82.92,82.98,82.81,82.97,125934.67138921683,32.23,32.2533,32.1872,32.2494,125934.6714
2005-03-22 15:00:00,82.94,82.96,82.4,82.55,102190.73855437493,32.2377,32.2455,32.0278,32.0861,102190.7386
2005-03-22 15:05:00,82.51,82.83,82.37,82.58,136822.77318640955,32.0706,32.195,32.0162,32.0978,136822.7732
2005-03-22 15:10:00,82.58,82.81,82.44,82.45,74904.89308671126,32.0978,32.1872,32.0434,32.0473,74904.8931
2005-03-22 15:15:00,82.46,82.48,82.22,82.36,125541.12554112554,32.0512,32.0589,31.9579,32.0123,125541.1255
2005-03-22 15:20:00,82.35,82.56,82.28,82.31,110586.38331365604,32.0084,32.09,31.9812,31.9929,110586.3833
2005-03-22 15:25:00,82.31,82.36,82.18,82.36,96287.5508330054,31.9929,32.0123,31.9423,32.0123,96287.5508
2005-03-22 15:30:00,82.33,82.37,82.18,82.25,91040.27285845469,32.0006,32.0162,31.9423,31.9695,91040.2729
2005-03-22 15:35:00,82.25,82.29,81.91,81.95,64541.51908697363,31.9695,31.9851,31.8374,31.8529,64541.5191
2005-03-22 15:40:00,81.95,82.08,81.86,81.86,97730.55227600684,31.8529,31.9035,31.8179,31.8179,97730.5523
2005-03-22 15:45:00,81.86,81.95,81.72,81.94,102977.83025055753,31.8179,31.8529,31.7635,31.849,102977.8303
2005-03-22 15:50:00,81.95,81.95,81.49,81.54,128558.3103764922,31.8529,31.8529,31.6741,31.6936,128558.3104
2005-03-22 15:55:00,81.54,81.73,81.52,81.67,111635.8389085662,31.6936,31.7674,31.6858,31.7441,111635.8389
2005-03-23 09:30:00,80.42,80.58,80.42,80.43,170667.71612226157,31.2582,31.3204,31.2582,31.2621,170667.7161
2005-03-23 09:35:00,80.55,80.99,80.5,80.5,117801.39052866328,31.3088,31.4798,31.2893,31.2893,117801.3905
2005-03-23 09:40:00,80.58,80.66,80.42,80.42,109930.4735668372,31.3204,31.3515,31.2582,31.2582,109930.4736
2005-03-23 09:45:00,80.48,80.49,80.19,80.35,113472.38619965893,31.2816,31.2854,31.1688,31.231,113472.3862
2005-03-23 09:50:00,80.35,80.48,80.29,80.32,133018.4966548603,31.231,31.2816,31.2077,31.2194,133018.4967
2005-03-23 09:55:00,80.42,80.42,80.04,80.05,129738.9479207661,31.2582,31.2582,31.1105,31.1144,129738.9479
2005-03-23 10:00:00,80.05,80.13,79.91,79.92,158861.34067952252,31.1144,31.1455,31.06,31.0639,158861.3407
2005-03-23 10:05:00,79.92,80.3,79.92,80.08,115964.84323757052,31.0639,31.2116,31.0639,31.1261,115964.8432
2005-03-23 10:10:00,80.13,80.41,80.11,80.23,105207.92338974155,31.1455,31.2543,31.1377,31.1844,105207.9234
2005-03-23 10:15:00,80.19,80.22,79.89,79.93,102190.73855437493,31.1688,31.1805,31.0522,31.0678,102190.7386
2005-03-23 10:20:00,79.89,79.93,79.74,79.76,102453.10245310246,31.0522,31.0678,30.9939,31.0017,102453.1025
2005-03-23 10:25:00,79.76,79.81,79.58,79.6,74773.7111373475,31.0017,31.0211,30.9317,30.9395,74773.7111
2005-03-23 10:30:00,79.61,80.14,79.43,80.01,284402.466220648,30.9434,31.1494,30.8734,31.0989,284402.4662
2005-03-23 10:35:00,80.01,80.01,79.7,79.84,200577.2005772006,31.0989,31.0989,30.9784,31.0328,200577.2006
2005-03-23 10:40:00,79.82,79.82,79.28,79.48,148497.96667978488,31.025,31.025,30.8151,30.8929,148497.9667
2005-03-23 10:45:00,79.49,79.81,79.34,79.62,139446.41217368492,30.8968,31.0211,30.8385,30.9473,139446.4122
2005-03-23 10:50:00,79.71,79.97,79.68,79.9,179850.45257772531,30.9823,31.0833,30.9706,31.0561,179850.4526
2005-03-23 10:55:00,79.9,80.29,79.81,80.07,168699.98688180506,31.0561,31.2077,31.0211,31.1222,168699.9869
2005-03-23 11:00:00,80.08,80.46,80.05,80.37,163715.0728059819,31.1261,31.2738,31.1144,31.2388,163715.0728
2005-03-23 11:05:00,80.35,80.44,80.22,80.31,89728.453364817,31.231,31.266,31.1805,31.2155,89728.4534
2005-03-23 11:10:00,80.35,80.4,80.19,80.19,80152.17106126198,31.231,31.2505,31.1688,31.1688,80152.1711
2005-03-23 11:15:00,80.21,80.35,79.99,80.06,97205.82447855176,31.1766,31.231,31.0911,31.1183,97205.8245
2005-03-23 11:20:00,80.06,80.29,80.06,80.13,77922.07792207792,31.1183,31.2077,31.1183,31.1455,77922.0779
2005-03-23 11:25:00,80.18,80.21,79.91,80.11,73461.89164370982,31.165,31.1766,31.06,31.1377,73461.8916
2005-03-23 11:30:00,80.07,80.14,79.98,80.08,52472.77974550702,31.1222,31.1494,31.0872,31.1261,52472.7797
2005-03-23 11:35:00,80.08,80.31,80.08,80.17,57588.87577069396,31.1261,31.2155,31.1261,31.1611,57588.8758
2005-03-23 11:40:00,80.16,80.32,80.16,80.25,86448.90463072281,31.1572,31.2194,31.1572,31.1922,86448.9046
2005-03-23 11:45:00,80.23,80.24,79.97,79.98,85268.2670864489,31.1844,31.1883,31.0833,31.0872,85268.2671
2005-03-23 11:50:00,79.96,79.97,79.78,79.81,71231.79850452578,31.0794,31.0833,31.0095,31.0211,71231.7985
2005-03-23 11:55:00,79.8,79.89,79.58,79.58,65590.97468188377,31.0173,31.0522,30.9317,30.9317,65590.9747
2005-03-23 12:00:00,79.59,79.71,79.48,79.52,124622.85189557917,30.9356,30.9823,30.8929,30.9084,124622.8519
2005-03-23 12:05:00,79.53,79.62,79.39,79.45,80152.17106126198,30.9123,30.9473,30.8579,30.8812,80152.1711
2005-03-23 12:10:00,79.45,79.68,79.45,79.65,102977.83025055753,30.8812,30.9706,30.8812,30.9589,102977.8303
2005-03-23 12:15:00,79.61,79.62,79.39,79.42,80020.9891118982,30.9434,30.9473,30.8579,30.8695,80020.9891
2005-03-23 12:20:00,79.45,79.45,79.34,79.38,53522.23534041716,30.8812,30.8812,30.8385,30.854,53522.2353
2005-03-23 12:25:00,79.39,79.7,79.37,79.61,57064.14797323888,30.8579,30.9784,30.8501,30.9434,57064.148
2005-03-23 12:30:00,79.63,79.79,79.61,79.79,55621.14653023744,30.9512,31.0134,30.9434,31.0134,55621.1465
2005-03-23 12:35:00,79.8,79.85,79.61,79.61,64935.06493506494,31.0173,31.0367,30.9434,30.9434,64935.0649
2005-03-23 12:40:00,79.59,79.65,79.49,79.61,37386.85556867375,30.9356,30.9589,30.8968,30.9434,37386.8556
2005-03-23 12:45:00,79.61,79.64,79.53,79.61,35812.672176308544,30.9434,30.9551,30.9123,30.9434,35812.6722
2005-03-23 12:50:00,79.62,79.79,79.61,79.72,52735.14364423456,30.9473,31.0134,30.9434,30.9862,52735.1436
2005-03-23 12:55:00,79.7,79.71,79.37,79.48,58900.69526433163,30.9784,30.9823,30.8501,30.8929,58900.6953
2005-03-23 13:00:00,79.48,79.65,79.45,79.49,57326.51187196642,30.8929,30.9589,30.8812,30.8968,57326.5119
2005-03-23 13:05:00,79.5,79.52,79.43,79.51,48668.50321395776,30.9006,30.9084,30.8734,30.9045,48668.5032
2005-03-23 13:10:00,79.49,79.56,79.39,79.55,57588.87577069396,30.8968,30.924,30.8579,30.9201,57588.8758
2005-03-23 13:15:00,79.57,79.68,79.54,79.67,54571.6909353273,30.9279,30.9706,30.9162,30.9667,54571.6909
2005-03-23 13:20:00,79.69,79.91,79.64,79.84,24531.024531024534,30.9745,31.06,30.9551,31.0328,24531.0245
2005-03-23 13:25:00,79.88,80.03,79.85,80.01,43552.40718877083,31.0483,31.1066,31.0367,31.0989,43552.4072
2005-03-23 13:30:00,80.0,80.09,79.92,79.96,51292.14220123311,31.095,31.13,31.0639,31.0794,51292.1422
2005-03-23 13:35:00,79.99,80.0,79.7,79.74,37386.85556867375,31.0911,31.095,30.9784,30.9939,37386.8556
2005-03-23 13:40:00,79.74,79.75,79.52,79.52,55096.41873278237,30.9939,30.9978,30.9084,30.9084,55096.4187
2005-03-23 13:45:00,79.52,79.77,79.48,79.71,40535.22235340417,30.9084,31.0056,30.8929,30.9823,40535.2224
2005-03-23 13:50:00,79.71,79.77,79.58,79.72,49717.9588088679,30.9823,31.0056,30.9317,30.9862,49717.9588
2005-03-23 13:55:00,79.7,79.76,79.7,79.73,24924.57037911584,30.9784,31.0017,30.9784,30.99,24924.5704
2005-03-23 14:00:00,79.73,79.84,79.68,79.68,39879.312606585336,30.99,31.0328,30.9706,30.9706,39879.3126
2005-03-23 14:05:00,79.68,79.74,79.56,79.68,72018.89020070838,30.9706,30.9939,30.924,30.9706,72018.8902
2005-03-23 14:10:00,79.68,79.8,79.68,79.79,48012.593467138926,30.9706,31.0173,30.9706,31.0134,48012.5935
2005-03-23 14:15:00,79.77,79.91,79.76,79.91,46831.95592286502,31.0056,31.06,31.0017,31.06,46831.9559
2005-03-23 14:20:00,79.91,79.99,79.83,79.97,30958.94004984914,31.06,31.0911,31.0289,31.0833,30958.94
2005-03-23 14:25:00,79.98,80.19,79.98,80.12,72281.25409943592,31.0872,31.1688,31.0872,31.1416,72281.2541
2005-03-23 14:30:00,80.1,80.17,79.91,79.91,66771.61222615768,31.1339,31.1611,31.06,31.06,66771.6122
2005-03-23 14:35:00,79.98,80.04,79.74,79.84,77003.80427653155,31.0872,31.1105,30.9939,31.0328,77003.8043
2005-03-23 14:40:00,79.88,79.97,79.85,79.91,33976.124885215795,31.0483,31.0833,31.0367,31.06,33976.1249
2005-03-23 14:45:00,79.9,80.0,79.67,79.71,40928.76820149548,31.0561,31.095,30.9667,30.9823,40928.7682
2005-03-23 14:50:00,79.73,79.94,79.71,79.92,92220.9104027286,30.99,31.0717,30.9823,31.0639,92220.9104
2005-03-23 14:55:00,79.91,80.03,79.82,79.87,63885.6093401548,31.06,31.1066,31.025,31.0445,63885.6093
2005-03-23 15:00:00,79.87,79.88,79.74,79.84,68214.61366915912,31.0445,31.0483,30.9939,31.0328,68214.6137
2005-03-23 15:05:00,79.84,79.84,79.52,79.69,95369.277187459,31.0328,31.0328,30.9084,30.9745,95369.2772
2005-03-23 15:10:00,79.71,79.81,79.65,79.7,92614.45625081989,30.9823,31.0211,30.9589,30.9784,92614.4563
2005-03-23 15:15:00,79.7,80.01,79.65,79.99,134199.1341991342,30.9784,31.0989,30.9589,31.0911,134199.1342
2005-03-23 15:20:00,80.0,80.26,79.97,80.17,96681.09668109668,31.095,31.196,31.0833,31.1611,96681.0967
2005-03-23 15:25:00,80.17,80.47,80.16,80.42,132493.76885740523,31.1611,31.2777,31.1572,31.2582,132493.7689
2005-03-23 15:30:00,80.42,80.54,80.17,80.32,154794.7002492457,31.2582,31.3049,31.1611,31.2194,154794.7002
2005-03-23 15:35:00,80.3,80.31,79.97,80.07,97992.91617473436,31.2116,31.2155,31.0833,31.1222,97992.9162
2005-03-23 15:40:00,80.09,80.35,80.07,80.31,83431.71979535616,31.13,31.231,31.1222,31.2155,83431.7198
2005-03-23 15:45:00,80.34,80.34,80.19,80.27,86055.35878263152,31.2271,31.2271,31.1688,31.1999,86055.3588
2005-03-23 15:50:00,80.26,80.44,80.25,80.3,146661.41938869213,31.196,31.266,31.1922,31.2116,146661.4194
2005-03-23 15:55:00,80.29,80.44,80.16,80.18,105207.92338974155,31.2077,31.266,31.1572,31.165,105207.9234
2005-03-24 09:30:00,80.42,80.96,80.42,80.9,155450.60999606454,31.2582,31.4681,31.2582,31.4448,155450.61
2005-03-24 09:35:00,80.93,81.26,80.93,81.18,105207.92338974155,31.4565,31.5847,31.4565,31.5536,105207.9234
2005-03-24 09:40:00,81.17,81.28,81.03,81.06,83431.71979535616,31.5498,31.5925,31.4953,31.507,83431.7198
2005-03-24 09:45:00,81.06,81.07,80.93,80.98,71756.52630198085,31.507,31.5109,31.4565,31.4759,71756.5263
2005-03-24 09:50:00,80.96,81.06,80.82,80.82,99698.28151646334,31.4681,31.507,31.4137,31.4137,99698.2815
2005-03-24 09:55:00,80.84,80.96,80.69,80.8,91171.45480781845,31.4215,31.4681,31.3632,31.4059,91171.4548
2005-03-24 10:00:00,80.8,80.99,80.8,80.85,60606.06060606061,31.4059,31.4798,31.4059,31.4254,60606.0606
2005-03-24 10:05:00,80.85,80.88,80.44,80.44,123048.66850321396,31.4254,31.437,31.266,31.266,123048.6685
2005-03-24 10:10:00,80.44,80.45,79.9,80.06,114128.29594647777,31.266,31.2699,31.0561,31.1183,114128.2959
2005-03-24 10:15:00,80.06,80.38,79.61,80.17,115833.66128820674,31.1183,31.2427,30.9434,31.1611,115833.6613
2005-03-24 10:20:00,80.13,80.22,79.91,80.04,95106.91328873148,31.1455,31.1805,31.06,31.1105,95106.9133
2005-03-24 10:25:00,80.04,80.19,79.87,80.12,84218.81149153877,31.1105,31.1688,31.0445,31.1416,84218.8115
2005-03-24 10:30:00,80.06,80.15,79.74,80.04,106388.56093401548,31.1183,31.1533,30.9939,31.1105,106388.5609
2005-03-24 10:35:00,80.06,80.13,79.66,79.71,91696.18260527353,31.1183,31.1455,30.9628,30.9823,91696.1826
2005-03-24 10:40:00,79.74,79.94,79.58,79.93,81332.80860553589,30.9939,31.0717,30.9317,31.0678,81332.8086
2005-03-24 10:45:00,79.93,80.16,79.74,80.13,88810.17971927063,31.0678,31.1572,30.9939,31.1455,88810.1797
2005-03-24 10:50:00,80.1,80.17,79.93,80.11,48799.68516332153,31.1339,31.1611,31.0678,31.1377,48799.6852
2005-03-24 10:55:00,80.11,80.15,79.92,80.07,53128.68949232586,31.1377,31.1533,31.0639,31.1222,53128.6895
2005-03-24 11:00:00,80.07,80.08,79.94,80.07,43683.589138134594,31.1222,31.1261,31.0717,31.1222,43683.5891
2005-03-24 11:05:00,80.13,80.24,79.89,79.89,43421.22523940706,31.1455,31.1883,31.0522,31.0522,43421.2252
2005-03-24 11:10:00,79.84,79.89,79.75,79.77,44339.49888495344,31.0328,31.0522,30.9978,31.0056,44339.4989
2005-03-24 11:15:00,79.78,79.87,79.73,79.8,33189.03318903319,31.0095,31.0445,30.99,31.0173,33189.0332
2005-03-24 11:20:00,79.78,79.81,79.58,79.58,50767.41440377804,31.0095,31.0211,30.9317,30.9317,50767.4144
2005-03-24 11:25:00,79.58,79.68,79.54,79.56,37911.58336612882,30.9317,30.9706,30.9162,30.924,37911.5834
2005-03-24 11:30:00,79.55,79.68,79.55,79.62,28597.664961301325,30.9201,30.9706,30.9201,30.9473,28597.665
2005-03-24 11:35:00,79.61,79.63,79.42,79.51,46307.22812540994,30.9434,30.9512,30.8695,30.9045,46307.2281
2005-03-24 11:40:00,79.5,79.56,79.4,79.4,60212.51475796931,30.9006,30.924,30.8618,30.8618,60212.5148
2005-03-24 11:45:00,79.41,79.65,79.41,79.53,43683.589138134594,30.8657,30.9589,30.8657,30.9123,43683.5891
2005-03-24 11:50:00,79.53,79.67,79.46,79.66,56801.78407451135,30.9123,30.9667,30.8851,30.9628,56801.7841
2005-03-24 11:55:00,79.65,79.67,79.54,79.6,39223.402859766495,30.9589,30.9667,30.9162,30.9395,39223.4029
2005-03-24 12:00:00,79.6,79.62,79.37,79.38,81595.17250426342,30.9395,30.9473,30.8501,30.854,81595.1725
2005-03-24 12:05:00,79.38,79.38,78.93,79.16,130657.22156631248,30.854,30.854,30.6791,30.7685,130657.2216
2005-03-24 12:10:00,79.18,79.68,79.13,79.63,77397.35012462286,30.7763,30.9706,30.7568,30.9512,77397.3501
2005-03-24 12:15:00,79.63,79.93,79.61,79.92,60999.60645415191,30.9512,31.0678,30.9434,31.0639,60999.6065
2005-03-24 12:20:00,79.87,80.06,79.86,79.97,63623.24544142727,31.0445,31.1183,31.0406,31.0833,63623.2454
2005-03-24 12:25:00,79.98,80.12,79.94,80.04,63229.69959333596,31.0872,31.1416,31.0717,31.1105,63229.6996
2005-03-24 12:30:00,80.03,80.06,79.87,80.0,50373.86855568674,31.1066,31.1183,31.0445,31.095,50373.8686
2005-03-24 12:35:00,80.01,80.47,80.01,80.33,65984.52052997508,31.0989,31.2777,31.0989,31.2233,65984.5205
2005-03-24 12:40:00,80.32,80.62,80.22,80.62,85268.2670864489,31.2194,31.336,31.1805,31.336,85268.2671
2005-03-24 12:45:00,80.67,80.74,80.51,80.53,87760.7241243605,31.3554,31.3826,31.2932,31.301,87760.7241
2005-03-24 12:50:00,80.51,80.57,80.26,80.27,73330.70969434606,31.2932,31.3165,31.196,31.1999,73330.7097
2005-03-24 12:55:00,80.27,80.47,80.1,80.12,62049.06204906205,31.1999,31.2777,31.1339,31.1416,62049.062
2005-03-24 13:00:00,80.11,80.22,80.08,80.19,30565.39420175784,31.1377,31.1805,31.1261,31.1688,30565.3942
2005-03-24 13:05:00,80.17,80.35,80.11,80.35,28860.028860028862,31.1611,31.231,31.1377,31.231,28860.0289
2005-03-24 13:10:00,80.32,80.48,80.16,80.16,34369.670733307095,31.2194,31.2816,31.1572,31.1572,34369.6707
2005-03-24 13:15:00,80.16,80.47,80.16,80.4,51685.68804932442,31.1572,31.2777,31.1572,31.2505,51685.688
2005-03-24 13:20:00,80.4,80.49,80.32,80.49,52735.14364423456,31.2505,31.2854,31.2194,31.2854,52735.1436
2005-03-24 13:25:00,80.48,80.48,80.31,80.34,28466.48301193756,31.2816,31.2816,31.2155,31.2271,28466.483
2005-03-24 13:30:00,80.31,80.35,80.24,80.24,22169.74944247672,31.2155,31.231,31.1883,31.1883,22169.7494
2005-03-24 13:35:00,80.24,80.25,80.17,80.17,12199.921290830382,31.1883,31.1922,31.1611,31.1611,12199.9213
2005-03-24 13:40:00,80.15,80.16,79.94,79.96,39616.9487078578,31.1533,31.1572,31.0717,31.0794,39616.9487
2005-03-24 13:45:00,79.95,80.07,79.93,80.07,26105.207923389746,31.0756,31.1222,31.0678,31.1222,26105.2079
2005-03-24 13:50:00,80.07,80.23,80.06,80.22,46438.41007477371,31.1222,31.1844,31.1183,31.1805,46438.4101
2005-03-24 13:55:00,80.23,80.38,80.19,80.33,26629.935720844813,31.1844,31.2427,31.1688,31.2233,26629.9357
2005-03-24 14:00:00,80.34,80.35,80.17,80.19,30040.66640430277,31.2271,31.231,31.1611,31.1688,30040.6664
2005-03-24 14:05:00,80.2,80.35,80.16,80.33,38305.12921422013,31.1727,31.231,31.1572,31.2233,38305.1292
2005-03-24 14:10:00,80.33,80.58,80.29,80.48,30303.030303030304,31.2233,31.3204,31.2077,31.2816,30303.0303
2005-03-24 14:15:00,80.45,80.68,80.45,80.58,45651.31837859111,31.2699,31.3593,31.2699,31.3204,45651.3184
2005-03-24 14:20:00,80.55,80.6,80.51,80.57,22563.295290568018,31.3088,31.3282,31.2932,31.3165,22563.2953
2005-03-24 14:25:00,80.57,80.67,80.57,80.63,16791.289518562247,31.3165,31.3554,31.3165,31.3399,16791.2895
2005-03-24 14:30:00,80.61,80.63,80.41,80.44,38305.12921422013,31.3321,31.3399,31.2543,31.266,38305.1292
2005-03-24 14:35:00,80.38,80.53,80.38,80.46,26105.207923389746,31.2427,31.301,31.2427,31.2738,26105.2079
2005-03-24 14:40:00,80.48,80.48,80.32,80.37,35419.12632821724,31.2816,31.2816,31.2194,31.2388,35419.1263
2005-03-24 14:45:00,80.39,80.39,80.3,80.35,23088.02308802309,31.2466,31.2466,31.2116,31.231,23088.0231
2005-03-24 14:50:00,80.36,80.44,80.29,80.4,27810.57326511872,31.2349,31.266,31.2077,31.2505,27810.5733
2005-03-24 14:55:00,80.41,80.59,80.41,80.59,30696.576151121608,31.2543,31.3243,31.2543,31.3243,30696.5762
2005-03-24 15:00:00,80.54,80.63,80.47,80.48,44864.2266824085,31.3049,31.3399,31.2777,31.2816,44864.2267
2005-03-24 15:05:00,80.46,80.54,80.12,80.23,75691.98478289388,31.2738,31.3049,31.1416,31.1844,75691.9848
2005-03-24 15:10:00,80.23,80.38,80.22,80.38,36206.218024399845,31.1844,31.2427,31.1805,31.2427,36206.218
2005-03-24 15:15:00,80.36,80.46,80.36,80.38,35550.308277581,31.2349,31.2738,31.2349,31.2427,35550.3083
2005-03-24 15:20:00,80.38,80.42,80.31,80.38,32139.57759412305,31.2427,31.2582,31.2155,31.2427,32139.5776
2005-03-24 15:25:00,80.38,80.47,80.29,80.29,26105.207923389746,31.2427,31.2777,31.2077,31.2077,26105.2079
2005-03-24 15:30:00,80.29,80.3,80.16,80.18,37649.219467401286,31.2077,31.2116,31.1572,31.165,37649.2195
2005-03-24 15:35:00,80.19,80.25,80.14,80.18,46044.86422668241,31.1688,31.1922,31.1494,31.165,46044.8642
2005-03-24 15:40:00,80.17,80.2,80.06,80.19,67952.24977043159,31.1611,31.1727,31.1183,31.1688,67952.2498
2005-03-24 15:45:00,80.18,80.18,79.95,79.97,61393.152302243216,31.165,31.165,31.0756,31.0833,61393.1523
2005-03-24 15:50:00,79.99,80.07,79.97,80.04,59687.78696051423,31.0911,31.1222,31.0833,31.1105,59687.787
2005-03-24 15:55:00,80.04,80.05,79.9,79.9,81726.35445362718,31.1105,31.1144,31.0561,31.0561,81726.3545
2005-03-28 09:30:00,79.89,80.19,79.88,80.19,121474.48511084876,31.0522,31.1688,31.0483,31.1688,121474.4851
2005-03-28 09:35:00,80.19,80.42,80.16,80.22,51948.05194805195,31.1688,31.2582,31.1572,31.1805,51948.0519
2005-03-28 09:40:00,80.16,80.25,79.89,79.89,78577.98766889676,31.1572,31.1922,31.0522,31.0522,78577.9877
2005-03-28 09:45:00,79.92,80.16,79.75,80.15,101928.3746556474,31.0639,31.1572,30.9978,31.1533,101928.3747
2005-03-28 09:50:00,80.12,80.42,80.12,80.24,56145.87432769251,31.1416,31.2582,31.1416,31.1883,56145.8743
2005-03-28 09:55:00,80.25,80.25,80.07,80.09,32270.759543486816,31.1922,31.1922,31.1222,31.13,32270.7595
2005-03-28 10:00:00,80.06,80.15,79.86,79.86,38305.12921422013,31.1183,31.1533,31.0406,31.0406,38305.1292
2005-03-28 10:05:00,79.89,79.9,79.71,79.89,43290.04329004329,31.0522,31.0561,30.9823,31.0522,43290.0433
2005-03-28 10:10:00,79.88,80.25,79.88,80.18,84481.1753902663,31.0483,31.1922,31.0483,31.165,84481.1754
2005-03-28 10:15:00,80.18,80.43,80.13,80.42,67296.34002361275,31.165,31.2621,31.1455,31.2582,67296.34
2005-03-28 10:20:00,80.42,80.42,80.27,80.41,57982.42161878526,31.2582,31.2582,31.1999,31.2543,57982.4216
2005-03-28 10:25:00,80.38,80.57,80.3,80.42,93401.5479470025,31.2427,31.3165,31.2116,31.2582,93401.5479
2005-03-28 10:30:00,80.42,80.74,80.41,80.66,70182.34290961563,31.2582,31.3826,31.2543,31.3515,70182.3429
2005-03-28 10:35:00,80.58,80.61,80.44,80.51,52210.41584677949,31.3204,31.3321,31.266,31.2932,52210.4158
2005-03-28 10:40:00,80.51,80.56,80.33,80.34,33057.85123966942,31.2932,31.3127,31.2233,31.2271,33057.8512
2005-03-28 10:45:00,80.36,80.48,80.3,80.4,36993.30972058245,31.2349,31.2816,31.2116,31.2505,36993.3097
2005-03-28 10:50:00,80.42,80.42,80.24,80.4,65066.24688442871,31.2582,31.2582,31.1883,31.2505,65066.2469
2005-03-28 10:55:00,80.42,80.42,80.19,80.25,47487.86566968385,31.2582,31.2582,31.1688,31.1922,47487.8657
2005-03-28 11:00:00,80.26,80.35,80.19,80.31,36075.03607503608,31.196,31.231,31.1688,31.2155,36075.0361
2005-03-28 11:05:00,80.31,80.38,80.19,80.22,32795.48734094189,31.2155,31.2427,31.1688,31.1805,32795.4873
2005-03-28 11:10:00,80.22,80.27,80.13,80.25,39092.22091040273,31.1805,31.1999,31.1455,31.1922,39092.2209
2005-03-28 11:15:00,80.28,80.39,80.17,80.19,58244.78551751279,31.2038,31.2466,31.1611,31.1688,58244.7855
2005-03-28 11:20:00,80.16,80.24,80.08,80.19,100354.19126328218,31.1572,31.1883,31.1261,31.1688,100354.1913
2005-03-28 11:25:00,80.18,80.23,79.99,80.2,57851.23966942149,31.165,31.1844,31.0911,31.1727,57851.2397
2005-03-28 11:30:00,80.22,80.43,80.2,80.2,84349.99344090253,31.1805,31.2621,31.1727,31.1727,84349.9934
2005-03-28 11:35:00,80.2,80.2,80.0,80.18,66640.43027679392,31.1727,31.1727,31.095,31.165,66640.4303
2005-03-28 11:40:00,80.16,80.21,80.06,80.17,47094.31982159255,31.1572,31.1766,31.1183,31.1611,47094.3198
2005-03-28 11:45:00,80.18,80.34,80.18,80.33,49849.14075823167,31.165,31.2271,31.165,31.2233,49849.1408
2005-03-28 11:50:00,80.33,80.34,80.19,80.19,40666.40430276794,31.2233,31.2271,31.1688,31.1688,40666.4043
2005-03-28 11:55:00,80.19,80.2,80.07,80.1,36075.03607503608,31.1688,31.1727,31.1222,31.1339,36075.0361
2005-03-28 12:00:00,80.1,80.32,80.08,80.24,43945.95303686213,31.1339,31.2194,31.1261,31.1883,43945.953
2005-03-28 12:05:00,80.23,80.23,80.06,80.16,45257.7725304998,31.1844,31.1844,31.1183,31.1572,45257.7725
2005-03-28 12:10:00,80.16,80.16,79.97,80.0,22563.295290568018,31.1572,31.1572,31.0833,31.095,22563.2953
2005-03-28 12:15:00,79.97,80.03,79.74,79.77,33976.124885215795,31.0833,31.1066,30.9939,31.0056,33976.1249
2005-03-28 12:20:00,79.77,79.77,79.44,79.44,32926.669290305654,31.0056,31.0056,30.8773,30.8773,32926.6693
2005-03-28 12:25:00,79.42,79.84,79.42,79.83,112291.74865538502,30.8695,31.0328,30.8695,31.0289,112291.7487
2005-03-28 12:30:00,79.91,79.94,79.75,79.82,53522.23534041716,31.06,31.0717,30.9978,31.025,53522.2353
2005-03-28 12:35:00,79.82,79.98,79.76,79.92,31746.031746031746,31.025,31.0872,31.0017,31.0639,31746.0317
2005-03-28 12:40:00,79.97,80.03,79.82,80.0,23743.93283484193,31.0833,31.1066,31.025,31.095,23743.9328
2005-03-28 12:45:00,80.0,80.0,79.67,79.67,31090.121999212908,31.095,31.095,30.9667,30.9667,31090.122
2005-03-28 12:50:00,79.67,79.77,79.62,79.77,35681.49022694477,30.9667,31.0056,30.9473,31.0056,35681.4902
2005-03-28 12:55:00,79.77,79.94,79.71,79.92,35550.308277581,31.0056,31.0717,30.9823,31.0639,35550.3083
2005-03-28 13:00:00,79.89,80.03,79.76,80.03,64672.7010363374,31.0522,31.1066,31.0017,31.1066,64672.701
2005-03-28 13:05:00,80.02,80.1,79.97,80.07,58375.96746687656,31.1028,31.1339,31.0833,31.1222,58375.9675
2005-03-28 13:10:00,80.04,80.16,79.97,79.99,43814.77108749836,31.1105,31.1572,31.0833,31.0911,43814.7711
2005-03-28 13:15:00,79.99,80.02,79.87,79.97,39616.9487078578,31.0911,31.1028,31.0445,31.0833,39616.9487
2005-03-28 13:20:00,79.97,80.1,79.91,80.1,19152.564607110064,31.0833,31.1339,31.06,31.1339,19152.5646
2005-03-28 13:25:00,80.13,80.15,80.06,80.07,17053.65341728978,31.1455,31.1533,31.1183,31.1222,17053.6534
2005-03-28 13:30:00,80.05,80.17,80.01,80.11,38042.76531549259,31.1144,31.1611,31.0989,31.1377,38042.7653
2005-03-28 13:35:00,80.09,80.3,80.09,80.21,46831.95592286502,31.13,31.2116,31.13,31.1766,46831.9559
2005-03-28 13:40:00,80.22,80.41,80.22,80.29,37911.58336612882,31.1805,31.2543,31.1805,31.2077,37911.5834
2005-03-28 13:45:00,80.3,80.49,80.29,80.45,38042.76531549259,31.2116,31.2854,31.2077,31.2699,38042.7653
2005-03-28 13:50:00,80.45,80.51,80.43,80.48,182211.7276662732,31.2699,31.2932,31.2621,31.2816,182211.7277
2005-03-28 13:55:00,80.48,80.56,80.48,80.5,48537.32126459399,31.2816,31.3127,31.2816,31.2893,48537.3213
2005-03-28 14:00:00,80.5,80.53,80.17,80.25,48668.50321395776,31.2893,31.301,31.1611,31.1922,48668.5032
2005-03-28 14:05:00,80.25,80.36,80.18,80.32,37780.40141676505,31.1922,31.2349,31.165,31.2194,37780.4014
2005-03-28 14:10:00,80.35,80.35,80.2,80.2,39879.312606585336,31.231,31.231,31.1727,31.1727,39879.3126
2005-03-28 14:15:00,80.22,80.32,80.14,80.14,19414.9285058376,31.1805,31.2194,31.1494,31.1494,19414.9285
2005-03-28 14:20:00,80.14,80.18,80.06,80.15,25580.48012593467,31.1494,31.165,31.1183,31.1533,25580.4801
2005-03-28 14:25:00,80.15,80.28,80.12,80.15,41584.67794831431,31.1533,31.2038,31.1416,31.1533,41584.6779
2005-03-28 14:30:00,80.16,80.16,79.91,79.92,45782.50032795488,31.1572,31.1572,31.06,31.0639,45782.5003
2005-03-28 14:35:00,79.91,80.09,79.85,80.02,51292.14220123311,31.06,31.13,31.0367,31.1028,51292.1422
2005-03-28 14:40:00,79.94,80.47,79.94,80.25,99304.73566837204,31.0717,31.2777,31.0717,31.1922,99304.7357
2005-03-28 14:45:00,80.23,80.35,80.17,80.24,39354.58480913026,31.1844,31.231,31.1611,31.1883,39354.5848
2005-03-28 14:50:00,80.24,80.24,80.11,80.19,21120.293847566576,31.1883,31.1883,31.1377,31.1688,21120.2938
2005-03-28 14:55:00,80.24,80.29,80.13,80.22,38173.94726485636,31.1883,31.2077,31.1455,31.1805,38173.9473
2005-03-28 15:00:00,80.21,80.32,80.14,80.32,24399.842581660763,31.1766,31.2194,31.1494,31.2194,24399.8426
2005-03-28 15:05:00,80.32,80.4,80.23,80.31,28204.119113210025,31.2194,31.2505,31.1844,31.2155,28204.1191
2005-03-28 15:10:00,80.29,80.39,80.21,80.35,41847.04184704185,31.2077,31.2466,31.1766,31.231,41847.0418
2005-03-28 15:15:00,80.32,80.35,80.25,80.27,46700.77397350125,31.2194,31.231,31.1922,31.1999,46700.774
2005-03-28 15:20:00,80.32,80.38,80.17,80.2,31090.121999212908,31.2194,31.2427,31.1611,31.1727,31090.122
2005-03-28 15:25:00,80.2,80.23,80.12,80.18,43552.40718877083,31.1727,31.1844,31.1416,31.165,43552.4072
2005-03-28 15:30:00,80.2,80.24,80.12,80.22,21382.65774629411,31.1727,31.1883,31.1416,31.1805,21382.6577
2005-03-28 15:35:00,80.23,80.42,80.23,80.38,20464.38410074774,31.1844,31.2582,31.1844,31.2427,20464.3841
2005-03-28 15:40:00,80.38,80.38,80.29,80.35,50111.5046569592,31.2427,31.2427,31.2077,31.231,50111.5047
2005-03-28 15:45:00,80.34,80.36,80.19,80.25,37124.49166994622,31.2271,31.2349,31.1688,31.1922,37124.4917
2005-03-28 15:50:00,80.25,80.29,80.16,80.19,32139.57759412305,31.1922,31.2077,31.1572,31.1688,32139.5776
2005-03-28 15:55:00,80.22,80.22,80.01,80.01,48406.13931523023,31.1805,31.1805,31.0989,31.0989,48406.1393
2005-03-29 09:30:00,79.97,79.99,78.39,79.97,83300.5378459924,31.0833,31.0911,30.4692,31.0833,83300.5378
2005-03-29 09:35:00,79.93,80.8,79.93,80.23,37649.219467401286,31.0678,31.4059,31.0678,31.1844,37649.2195
2005-03-29 09:40:00,80.13,80.59,80.05,80.45,72543.61799816345,31.1455,31.3243,31.1144,31.2699,72543.618
2005-03-29 09:45:00,80.44,80.65,80.28,80.57,279417.5521448249,31.266,31.3476,31.2038,31.3165,279417.5521
2005-03-29 09:50:00,80.58,80.58,80.33,80.38,65722.15663124755,31.3204,31.3204,31.2233,31.2427,65722.1566
2005-03-29 09:55:00,80.38,80.61,80.34,80.58,108093.92627574448,31.2427,31.3321,31.2271,31.3204,108093.9263
2005-03-29 10:00:00,80.58,80.8,80.45,80.8,83431.71979535616,31.3204,31.4059,31.2699,31.4059,83431.7198
2005-03-29 10:05:00,80.8,80.95,80.58,80.72,93795.0937950938,31.4059,31.4642,31.3204,31.3748,93795.0938
2005-03-29 10:10:00,80.76,80.8,80.65,80.69,118719.66417420964,31.3904,31.4059,31.3476,31.3632,118719.6642
2005-03-29 10:15:00,80.73,80.99,80.67,80.9,95500.45913682276,31.3787,31.4798,31.3554,31.4448,95500.4591
2005-03-29 10:20:00,80.92,80.92,80.53,80.77,66771.61222615768,31.4526,31.4526,31.301,31.3943,66771.6122
2005-03-29 10:25:00,80.8,80.89,80.6,80.75,70313.5248589794,31.4059,31.4409,31.3282,31.3865,70313.5249
2005-03-29 10:30:00,80.74,80.77,80.65,80.74,69657.61511216057,31.3826,31.3943,31.3476,31.3826,69657.6151
2005-03-29 10:35:00,80.74,80.87,80.66,80.86,65066.24688442871,31.3826,31.4331,31.3515,31.4293,65066.2469
2005-03-29 10:40:00,80.88,80.93,80.69,80.8,110324.01941492852,31.437,31.4565,31.3632,31.4059,110324.0194
2005-03-29 10:45:00,80.8,80.85,80.54,80.8,89072.54361799816,31.4059,31.4254,31.3049,31.4059,89072.5436
2005-03-29 10:50:00,80.79,80.8,80.61,80.65,76085.53063098517,31.4021,31.4059,31.3321,31.3476,76085.5306
2005-03-29 10:55:00,80.64,80.74,80.54,80.71,80414.53495998951,31.3437,31.3826,31.3049,31.371,80414.535
2005-03-29 11:00:00,80.72,80.74,80.66,80.67,46438.41007477371,31.3748,31.3826,31.3515,31.3554,46438.4101
2005-03-29 11:05:00,80.65,80.65,80.45,80.54,48930.86711268529,31.3476,31.3476,31.2699,31.3049,48930.8671
2005-03-29 11:10:00,80.56,80.6,80.48,80.59,63229.69959333596,31.3127,31.3282,31.2816,31.3243,63229.6996
2005-03-29 11:15:00,80.58,80.61,80.46,80.49,58113.60356814903,31.3204,31.3321,31.2738,31.2854,58113.6036
2005-03-29 11:20:00,80.5,80.55,80.45,80.45,42765.31549258822,31.2893,31.3088,31.2699,31.2699,42765.3155
2005-03-29 11:25:00,80.48,80.52,80.42,80.46,46569.59202413748,31.2816,31.2971,31.2582,31.2738,46569.592
2005-03-29 11:30:00,80.42,80.49,80.38,80.47,26367.57182211728,31.2582,31.2854,31.2427,31.2777,26367.5718
2005-03-29 11:35:00,80.48,80.65,80.48,80.64,35287.94437885347,31.2816,31.3476,31.2816,31.3437,35287.9444
2005-03-29 11:40:00,80.64,80.7,80.62,80.63,38305.12921422013,31.3437,31.3671,31.336,31.3399,38305.1292
2005-03-29 11:45:00,80.64,80.64,80.47,80.51,33320.21513839696,31.3437,31.3437,31.2777,31.2932,33320.2151
2005-03-29 11:50:00,80.51,80.54,80.46,80.47,23875.114784205693,31.2932,31.3049,31.2738,31.2777,23875.1148
2005-03-29 11:55:00,80.48,80.54,80.46,80.53,36862.12777121868,31.2816,31.3049,31.2738,31.301,36862.1278
2005-03-29 12:00:00,80.53,80.58,80.51,80.58,44995.40863177227,31.301,31.3204,31.2932,31.3204,44995.4086
2005-03-29 12:05:00,80.58,80.64,80.48,80.54,30303.030303030304,31.3204,31.3437,31.2816,31.3049,30303.0303
2005-03-29 12:10:00,80.54,80.65,80.53,80.55,34632.03463203464,31.3049,31.3476,31.301,31.3088,34632.0346
2005-03-29 12:15:00,80.53,80.56,80.38,80.38,25974.02597402597,31.301,31.3127,31.2427,31.2427,25974.026
2005-03-29 12:20:00,80.38,80.47,80.36,80.42,25318.11622720713,31.2427,31.2777,31.2349,31.2582,25318.1162
2005-03-29 12:25:00,80.42,80.45,80.39,80.41,21120.293847566576,31.2582,31.2699,31.2466,31.2543,21120.2938
2005-03-29 12:30:00,80.41,80.48,80.35,80.43,28597.664961301325,31.2543,31.2816,31.231,31.2621,28597.665
2005-03-29 12:35:00,80.42,80.44,80.35,80.36,28991.21080939263,31.2582,31.266,31.231,31.2349,28991.2108
2005-03-29 12:40:00,80.35,80.38,80.25,80.29,24531.024531024534,31.231,31.2427,31.1922,31.2077,24531.0245
2005-03-29 12:45:00,80.26,80.27,79.92,79.93,49849.14075823167,31.196,31.1999,31.0639,31.0678,49849.1408
2005-03-29 12:50:00,79.93,80.15,79.93,80.1,53522.23534041716,31.0678,31.1533,31.0678,31.1339,53522.2353
2005-03-29 12:55:00,80.12,80.17,79.92,80.08,56408.23822642005,31.1416,31.1611,31.0639,31.1261,56408.2382
2005-03-29 13:00:00,80.11,80.12,79.9,79.91,45388.95447986357,31.1377,31.1416,31.0561,31.06,45388.9545
2005-03-29 13:05:00,79.91,79.91,79.68,79.83,72281.25409943592,31.06,31.06,30.9706,31.0289,72281.2541
2005-03-29 13:10:00,79.84,79.84,79.54,79.55,62967.33569460842,31.0328,31.0328,30.9162,30.9201,62967.3357
2005-03-29 13:15:00,79.56,79.6,79.39,79.6,90777.90895972714,30.924,30.9395,30.8579,30.9395,90777.909
2005-03-29 13:20:00,79.6,79.79,79.47,79.77,68214.61366915912,30.9395,31.0134,30.889,31.0056,68214.6137
2005-03-29 13:25:00,79.78,79.92,79.7,79.7,58244.78551751279,31.0095,31.0639,30.9784,30.9784,58244.7855
2005-03-29 13:30:00,79.7,79.97,79.68,79.97,36862.12777121868,30.9784,31.0833,30.9706,31.0833,36862.1278
2005-03-29 13:35:00,79.93,80.1,79.93,80.08,51685.68804932442,31.0678,31.1339,31.0678,31.1261,51685.688
2005-03-29 13:40:00,80.09,80.09,79.99,80.0,37649.219467401286,31.13,31.13,31.0911,31.095,37649.2195
2005-03-29 13:45:00,80.0,80.13,79.97,80.1,40141.67650531287,31.095,31.1455,31.0833,31.1339,40141.6765
2005-03-29 13:50:00,80.09,80.17,80.06,80.16,30696.576151121608,31.13,31.1611,31.1183,31.1572,30696.5762
2005-03-29 13:55:00,80.17,80.17,80.04,80.08,27810.57326511872,31.1611,31.1611,31.1105,31.1261,27810.5733
2005-03-29 14:00:00,80.07,80.07,79.87,79.87,44208.31693558966,31.1222,31.1222,31.0445,31.0445,44208.3169
2005-03-29 14:05:00,79.82,79.97,79.82,79.9,37386.85556867375,31.025,31.0833,31.025,31.0561,37386.8556
2005-03-29 14:10:00,79.89,79.89,79.63,79.68,36337.39997376361,31.0522,31.0522,30.9512,30.9706,36337.4
2005-03-29 14:15:00,79.66,79.7,79.61,79.63,27679.39131575496,30.9628,30.9784,30.9434,30.9512,27679.3913
2005-03-29 14:20:00,79.61,79.72,79.54,79.56,56932.96602387512,30.9434,30.9862,30.9162,30.924,56932.966
2005-03-29 14:25:00,79.58,79.73,79.54,79.69,57720.057720057725,30.9317,30.99,30.9162,30.9745,57720.0577
2005-03-29 14:30:00,79.69,79.8,79.57,79.6,49717.9588088679,30.9745,31.0173,30.9279,30.9395,49717.9588
2005-03-29 14:35:00,79.61,79.87,79.59,79.87,43683.589138134594,30.9434,31.0445,30.9356,31.0445,43683.5891
2005-03-29 14:40:00,79.87,79.87,79.62,79.62,37649.219467401286,31.0445,31.0445,30.9473,30.9473,37649.2195
2005-03-29 14:45:00,79.62,79.87,79.62,79.87,29909.484454939,30.9473,31.0445,30.9473,31.0445,29909.4845
2005-03-29 14:50:00,79.87,79.97,79.83,79.85,57326.51187196642,31.0445,31.0833,31.0289,31.0367,57326.5119
2005-03-29 14:55:00,79.88,79.94,79.77,79.93,38567.49311294766,31.0483,31.0717,31.0056,31.0678,38567.4931
2005-03-29 15:00:00,79.93,79.93,79.74,79.81,59294.24111242293,31.0678,31.0678,30.9939,31.0211,59294.2411
2005-03-29 15:05:00,79.78,79.87,79.7,79.77,48537.32126459399,31.0095,31.0445,30.9784,31.0056,48537.3213
2005-03-29 15:10:00,79.79,79.89,79.56,79.57,45257.7725304998,31.0134,31.0522,30.924,30.9279,45257.7725
2005-03-29 15:15:00,79.57,79.61,79.45,79.49,92352.09235209235,30.9279,30.9434,30.8812,30.8968,92352.0924
2005-03-29 15:20:00,79.49,79.55,79.41,79.45,84481.1753902663,30.8968,30.9201,30.8657,30.8812,84481.1754
2005-03-29 15:25:00,79.45,79.47,79.28,79.37,56670.60212514758,30.8812,30.889,30.8151,30.8501,56670.6021
2005-03-29 15:30:00,79.39,79.65,79.28,79.45,72937.16384625476,30.8579,30.9589,30.8151,30.8812,72937.1638
2005-03-29 15:35:00,79.43,79.45,79.37,79.39,75429.62088416635,30.8734,30.8812,30.8501,30.8579,75429.6209
2005-03-29 15:40:00,79.39,79.47,79.39,79.41,41453.495998950544,30.8579,30.889,30.8579,30.8657,41453.496
2005-03-29 15:45:00,79.45,79.45,79.26,79.28,82119.90030171849,30.8812,30.8812,30.8074,30.8151,82119.9003
2005-03-29 15:50:00,79.29,79.31,78.9,78.91,102846.64830119377,30.819,30.8268,30.6674,30.6713,102846.6483
2005-03-29 15:55:00,78.91,79.1,78.91,79.01,108618.65407319952,30.6713,30.7452,30.6713,30.7102,108618.6541
2005-03-30 09:30:00,79.66,79.68,79.26,79.28,149809.78617342253,30.9628,30.9706,30.8074,30.8151,149809.7862
2005-03-30 09:35:00,79.3,79.67,79.2,79.36,138921.68437622982,30.8229,30.9667,30.784,30.8462,138921.6844
2005-03-30 09:40:00,79.36,79.43,79.22,79.34,149940.96812278632,30.8462,30.8734,30.7918,30.8385,149940.9681
2005-03-30 09:45:00,79.36,79.36,79.26,79.3,101666.01075691984,30.8462,30.8462,30.8074,30.8229,101666.0108
2005-03-30 09:50:00,79.29,79.5,79.29,79.44,102453.10245310246,30.819,30.9006,30.819,30.8773,102453.1025
2005-03-30 09:55:00,79.39,79.45,79.09,79.25,102977.83025055753,30.8579,30.8812,30.7413,30.8035,102977.8303
2005-03-30 10:00:00,79.26,79.44,79.23,79.44,80676.89885871705,30.8074,30.8773,30.7957,30.8773,80676.8989
2005-03-30 10:05:00,79.39,79.47,79.3,79.36,85137.08513708515,30.8579,30.889,30.8229,30.8462,85137.0851
2005-03-30 10:10:00,79.39,79.43,79.34,79.36,94057.45769382131,30.8579,30.8734,30.8385,30.8462,94057.4577
2005-03-30 10:15:00,79.37,79.42,79.23,79.32,44077.13498622589,30.8501,30.8695,30.7957,30.8307,44077.135
2005-03-30 10:20:00,79.32,79.36,78.95,79.13,84481.1753902663,30.8307,30.8462,30.6869,30.7568,84481.1754
2005-03-30 10:25:00,79.13,79.46,79.11,79.37,64410.337137609866,30.7568,30.8851,30.7491,30.8501,64410.3371
2005-03-30 10:30:00,79.37,79.41,78.62,78.65,242424.24242424243,30.8501,30.8657,30.5586,30.5703,242424.2424
2005-03-30 10:35:00,78.66,78.91,78.52,78.63,194018.1031090122,30.5741,30.6713,30.5197,30.5625,194018.1031
2005-03-30 10:40:00,78.63,78.94,78.61,78.79,108618.65407319952,30.5625,30.683,30.5547,30.6247,108618.6541
2005-03-30 10:45:00,78.81,78.87,78.55,78.7,102190.73855437493,30.6324,30.6558,30.5314,30.5897,102190.7386
2005-03-30 10:50:00,78.71,78.74,78.14,78.14,166207.52984389348,30.5936,30.6052,30.372,30.372,166207.5298
2005-03-30 10:55:00,78.14,78.42,77.91,78.38,115177.75154138792,30.372,30.4809,30.2826,30.4653,115177.7515
2005-03-30 11:00:00,78.31,78.5,78.31,78.5,131444.3132624951,30.4381,30.512,30.4381,30.512,131444.3133
2005-03-30 11:05:00,78.52,78.65,78.43,78.51,73724.25554243736,30.5197,30.5703,30.4847,30.5158,73724.2555
2005-03-30 11:10:00,78.52,78.52,78.2,78.25,62573.78984651712,30.5197,30.5197,30.3954,30.4148,62573.7898
2005-03-30 11:15:00,78.25,78.85,78.24,78.4,98517.64397218944,30.4148,30.648,30.4109,30.4731,98517.644
2005-03-30 11:20:00,78.4,78.52,78.3,78.52,66902.79417552146,30.4731,30.5197,30.4342,30.5197,66902.7942
2005-03-30 11:25:00,78.47,78.52,78.4,78.52,52341.59779614325,30.5003,30.5197,30.4731,30.5197,52341.5978
2005-03-30 11:30:00,78.51,78.63,78.43,78.63,137478.68293322838,30.5158,30.5625,30.4847,30.5625,137478.6829
2005-03-30 11:35:00,78.6,78.6,78.43,78.48,46438.41007477371,30.5508,30.5508,30.4847,30.5042,46438.4101
2005-03-30 11:40:00,78.48,78.87,78.46,78.82,83562.90174471993,30.5042,30.6558,30.4964,30.6363,83562.9017
2005-03-30 11:45:00,78.9,79.08,78.83,79.0,104289.6497441952,30.6674,30.7374,30.6402,30.7063,104289.6497
2005-03-30 11:50:00,79.0,79.12,78.89,79.05,82119.90030171849,30.7063,30.7529,30.6635,30.7257,82119.9003
2005-03-30 11:55:00,79.05,79.09,78.89,79.08,101010.10101010102,30.7257,30.7413,30.6635,30.7374,101010.101
2005-03-30 12:00:00,79.08,79.23,79.04,79.2,73855.43749180113,30.7374,30.7957,30.7218,30.784,73855.4375
2005-03-30 12:05:00,79.2,79.38,79.2,79.37,121212.12121212122,30.784,30.854,30.784,30.8501,121212.1212
2005-03-30 12:10:00,79.37,79.62,79.32,79.47,107175.65263019808,30.8501,30.9473,30.8307,30.889,107175.6526
2005-03-30 12:15:00,79.47,79.66,79.28,79.28,85399.44903581268,30.889,30.9628,30.8151,30.8151,85399.449
2005-03-30 12:20:00,79.36,79.41,78.99,79.06,59163.059163059166,30.8462,30.8657,30.7024,30.7296,59163.0592
2005-03-30 12:25:00,79.07,79.15,79.0,79.11,55096.41873278237,30.7335,30.7646,30.7063,30.7491,55096.4187
2005-03-30 12:30:00,79.12,79.47,79.11,79.45,58769.513314967866,30.7529,30.889,30.7491,30.8812,58769.5133
2005-03-30 12:35:00,79.47,79.74,79.45,79.58,68345.7956185229,30.889,30.9939,30.8812,30.9317,68345.7956
2005-03-30 12:40:00,79.59,79.74,79.51,79.58,48406.13931523023,30.9356,30.9939,30.9045,30.9317,48406.1393
2005-03-30 12:45:00,79.53,79.69,79.49,79.49,41978.22379640562,30.9123,30.9745,30.8968,30.8968,41978.2238
2005-03-30 12:50:00,79.49,79.5,79.34,79.49,49586.77685950413,30.8968,30.9006,30.8385,30.8968,49586.7769
2005-03-30 12:55:00,79.49,79.64,79.4,79.49,45913.68227731864,30.8968,30.9551,30.8618,30.8968,45913.6823
2005-03-30 13:00:00,79.46,79.62,79.45,79.56,32401.941492850587,30.8851,30.9473,30.8812,30.924,32401.9415
2005-03-30 13:05:00,79.55,79.66,79.45,79.59,37518.03751803752,30.9201,30.9628,30.8812,30.9356,37518.0375
2005-03-30 13:10:00,79.59,79.74,79.58,79.65,44601.86278368097,30.9356,30.9939,30.9317,30.9589,44601.8628
2005-03-30 13:15:00,79.65,79.74,79.45,79.48,41584.67794831431,30.9589,30.9939,30.8812,30.8929,41584.6779
2005-03-30 13:20:00,79.49,79.5,79.32,79.34,23875.114784205693,30.8968,30.9006,30.8307,30.8385,23875.1148
2005-03-30 13:25:00,79.35,79.58,79.35,79.58,54440.50898596353,30.8423,30.9317,30.8423,30.9317,54440.509
2005-03-30 13:30:00,79.61,79.77,79.58,79.77,47619.04761904762,30.9434,31.0056,30.9317,31.0056,47619.0476
2005-03-30 13:35:00,79.74,79.97,79.74,79.87,61524.33425160698,30.9939,31.0833,30.9939,31.0445,61524.3343
2005-03-30 13:40:00,79.88,79.99,79.58,79.58,61786.69815033452,31.0483,31.0911,30.9317,30.9317,61786.6982
2005-03-30 13:45:00,79.58,79.71,79.39,79.66,66246.88442870261,30.9317,30.9823,30.8579,30.9628,66246.8844
2005-03-30 13:50:00,79.7,79.7,79.51,79.55,32926.669290305654,30.9784,30.9784,30.9045,30.9201,32926.6693
2005-03-30 13:55:00,79.56,79.77,79.42,79.63,54178.145087236,30.924,31.0056,30.8695,30.9512,54178.1451
2005-03-30 14:00:00,79.61,79.84,79.58,79.77,60474.87865669684,30.9434,31.0328,30.9317,31.0056,60474.8787
2005-03-30 14:05:00,79.8,79.93,79.75,79.85,61786.69815033452,31.0173,31.0678,30.9978,31.0367,61786.6982
2005-03-30 14:10:00,79.85,79.94,79.75,79.78,41584.67794831431,31.0367,31.0717,30.9978,31.0095,41584.6779
2005-03-30 14:15:00,79.84,79.88,79.64,79.71,64147.97323888233,31.0328,31.0483,30.9551,30.9823,64147.9732
2005-03-30 14:20:00,79.71,80.05,79.67,80.05,138003.41073068345,30.9823,31.1144,30.9667,31.1144,138003.4107
2005-03-30 14:25:00,80.02,80.28,80.02,80.19,104027.28584546766,31.1028,31.2038,31.1028,31.1688,104027.2858
2005-03-30 14:30:00,80.17,80.31,80.05,80.16,111373.47500983864,31.1611,31.2155,31.1144,31.1572,111373.475
2005-03-30 14:35:00,80.16,80.3,80.02,80.06,54178.145087236,31.1572,31.2116,31.1028,31.1183,54178.1451
2005-03-30 14:40:00,80.05,80.23,79.98,80.04,94844.54939000394,31.1144,31.1844,31.0872,31.1105,94844.5494
2005-03-30 14:45:00,80.04,80.18,79.95,80.05,81201.62665617211,31.1105,31.165,31.0756,31.1144,81201.6267
2005-03-30 14:50:00,80.08,80.27,80.06,80.25,118982.02807293716,31.1261,31.1999,31.1183,31.1922,118982.0281
2005-03-30 14:55:00,80.24,80.51,80.18,80.19,138921.68437622982,31.1883,31.2932,31.165,31.1688,138921.6844
2005-03-30 15:00:00,80.22,80.35,80.18,80.18,94057.45769382131,31.1805,31.231,31.165,31.165,94057.4577
2005-03-30 15:05:00,80.19,80.27,80.05,80.06,86580.08658008659,31.1688,31.1999,31.1144,31.1183,86580.0866
2005-03-30 15:10:00,80.04,80.16,79.97,80.08,114653.02374393283,31.1105,31.1572,31.0833,31.1261,114653.0237
2005-03-30 15:15:00,80.07,80.12,80.02,80.07,109143.3818706546,31.1222,31.1416,31.1028,31.1222,109143.3819
2005-03-30 15:20:00,80.06,80.22,80.05,80.16,56670.60212514758,31.1183,31.1805,31.1144,31.1572,56670.6021
2005-03-30 15:25:00,80.16,80.27,80.13,80.22,61786.69815033452,31.1572,31.1999,31.1455,31.1805,61786.6982
2005-03-30 15:30:00,80.2,80.25,80.13,80.18,45126.59058113604,31.1727,31.1922,31.1455,31.165,45126.5906
2005-03-30 15:35:00,80.19,80.27,80.19,80.25,33713.76098648826,31.1688,31.1999,31.1688,31.1922,33713.761
2005-03-30 15:40:00,80.23,80.25,80.2,80.23,81201.62665617211,31.1844,31.1922,31.1727,31.1844,81201.6267
2005-03-30 15:45:00,80.23,80.35,80.23,80.35,74380.1652892562,31.1844,31.231,31.1844,31.231,74380.1653
2005-03-30 15:50:00,80.35,80.56,80.32,80.56,84874.72123835761,31.231,31.3127,31.2194,31.3127,84874.7212
2005-03-30 15:55:00,80.56,80.56,80.37,80.4,147317.32913551095,31.3127,31.3127,31.2388,31.2505,147317.3291
2005-03-31 09:30:00,80.41,80.41,80.37,80.37,1967.7292404565133,31.2543,31.2543,31.2388,31.2388,1967.7292
2005-03-31 09:35:00,81.64,81.65,81.22,81.49,273252.0005247278,31.7324,31.7363,31.5692,31.6741,273252.0005
2005-03-31 09:40:00,81.47,81.91,81.36,81.91,117145.48078184442,31.6664,31.8374,31.6236,31.8374,117145.4808
2005-03-31 09:45:00,81.92,82.09,81.51,81.53,126984.12698412698,31.8413,31.9073,31.6819,31.6897,126984.127
2005-03-31 09:50:00,81.53,81.77,81.33,81.69,101534.82880755608,31.6897,31.783,31.6119,31.7519,101534.8288
2005-03-31 09:55:00,81.69,81.75,81.46,81.6,76216.71258034895,31.7519,31.7752,31.6625,31.7169,76216.7126
2005-03-31 10:00:00,81.6,81.71,81.46,81.68,99829.46346582712,31.7169,31.7596,31.6625,31.748,99829.4635
2005-03-31 10:05:00,81.63,81.83,81.63,81.68,141676.50531286895,31.7285,31.8063,31.7285,31.748,141676.5053
2005-03-31 10:10:00,81.68,81.74,81.6,81.61,119900.30171848352,31.748,31.7713,31.7169,31.7208,119900.3017
2005-03-31 10:15:00,81.6,81.6,81.41,81.57,103240.19414928506,31.7169,31.7169,31.643,31.7052,103240.1941
2005-03-31 10:20:00,81.57,81.7,81.38,81.64,67558.70392234028,31.7052,31.7558,31.6314,31.7324,67558.7039
2005-03-31 10:25:00,81.57,81.67,81.51,81.58,99829.46346582712,31.7052,31.7441,31.6819,31.7091,99829.4635
2005-03-31 10:30:00,81.57,81.61,81.36,81.6,129738.9479207661,31.7052,31.7208,31.6236,31.7169,129738.9479
2005-03-31 10:35:00,81.6,81.61,81.44,81.6,101010.10101010102,31.7169,31.7208,31.6547,31.7169,101010.101
2005-03-31 10:40:00,81.61,81.68,81.39,81.45,129738.9479207661,31.7208,31.748,31.6353,31.6586,129738.9479
2005-03-31 10:45:00,81.48,81.65,81.44,81.57,91171.45480781845,31.6702,31.7363,31.6547,31.7052,91171.4548
2005-03-31 10:50:00,81.6,81.61,81.37,81.43,60474.87865669684,31.7169,31.7208,31.6275,31.6508,60474.8787
2005-03-31 10:55:00,81.43,81.62,81.42,81.58,84087.629542175,31.6508,31.7247,31.6469,31.7091,84087.6295
2005-03-31 11:00:00,81.58,81.66,81.47,81.52,112029.38475665748,31.7091,31.7402,31.6664,31.6858,112029.3848
2005-03-31 11:05:00,81.52,81.76,81.52,81.6,98255.2800734619,31.6858,31.7791,31.6858,31.7169,98255.2801
2005-03-31 11:10:00,81.57,81.57,81.44,81.52,78577.98766889676,31.7052,31.7052,31.6547,31.6858,78577.9877
2005-03-31 11:15:00,81.49,81.57,81.43,81.52,77134.98622589532,31.6741,31.7052,31.6508,31.6858,77134.9862
2005-03-31 11:20:00,81.51,81.73,81.51,81.66,52341.59779614325,31.6819,31.7674,31.6819,31.7402,52341.5978
2005-03-31 11:25:00,81.61,81.61,81.53,81.55,56801.78407451135,31.7208,31.7208,31.6897,31.6975,56801.7841
2005-03-31 11:30:00,81.54,81.65,81.45,81.63,43683.589138134594,31.6936,31.7363,31.6586,31.7285,43683.5891
2005-03-31 11:35:00,81.6,81.64,81.42,81.47,49849.14075823167,31.7169,31.7324,31.6469,31.6664,49849.1408
2005-03-31 11:40:00,81.47,81.52,81.27,81.39,44733.044733044735,31.6664,31.6858,31.5886,31.6353,44733.0447
2005-03-31 11:45:00,81.39,81.44,81.31,81.43,58113.60356814903,31.6353,31.6547,31.6042,31.6508,58113.6036
2005-03-31 11:50:00,81.44,81.49,81.41,81.47,70444.70680834318,31.6547,31.6741,31.643,31.6664,70444.7068
2005-03-31 11:55:00,81.45,81.57,81.42,81.44,60474.87865669684,31.6586,31.7052,31.6469,31.6547,60474.8787
2005-03-31 12:00:00,81.46,81.51,81.41,81.45,42765.31549258822,31.6625,31.6819,31.643,31.6586,42765.3155
2005-03-31 12:05:00,81.48,81.52,81.46,81.5,50242.68660632297,31.6702,31.6858,31.6625,31.678,50242.6866
2005-03-31 12:10:00,81.53,81.64,81.51,81.63,94844.54939000394,31.6897,31.7324,31.6819,31.7285,94844.5494
2005-03-31 12:15:00,81.62,81.63,81.49,81.58,130132.4937688574,31.7247,31.7285,31.6741,31.7091,130132.4938
2005-03-31 12:20:00,81.59,81.71,81.57,81.7,59031.8772136954,31.713,31.7596,31.7052,31.7558,59031.8772
2005-03-31 12:25:00,81.69,81.75,81.62,81.63,32664.30539157812,31.7519,31.7752,31.7247,31.7285,32664.3054
2005-03-31 12:30:00,81.63,81.69,81.58,81.6,35550.308277581,31.7285,31.7519,31.7091,31.7169,35550.3083
2005-03-31 12:35:00,81.6,81.66,81.6,81.63,46831.95592286502,31.7169,31.7402,31.7169,31.7285,46831.9559
2005-03-31 12:40:00,81.63,81.76,81.63,81.75,67952.24977043159,31.7285,31.7791,31.7285,31.7752,67952.2498
2005-03-31 12:45:00,81.76,81.83,81.7,81.75,43158.86134067953,31.7791,31.8063,31.7558,31.7752,43158.8613
2005-03-31 12:50:00,81.75,81.79,81.73,81.76,23088.02308802309,31.7752,31.7907,31.7674,31.7791,23088.0231
2005-03-31 12:55:00,81.75,81.86,81.73,81.83,44077.13498622589,31.7752,31.8179,31.7674,31.8063,44077.135
2005-03-31 13:00:00,81.83,81.87,81.82,81.83,54309.32703659977,31.8063,31.8218,31.8024,31.8063,54309.327
2005-03-31 13:05:00,81.83,81.87,81.73,81.73,59556.60501115047,31.8063,31.8218,31.7674,31.7674,59556.605
2005-03-31 13:10:00,81.72,81.75,81.6,81.67,54702.87288469107,31.7635,31.7752,31.7169,31.7441,54702.8729
2005-03-31 13:15:00,81.67,81.68,81.49,81.49,110324.01941492852,31.7441,31.748,31.6741,31.6741,110324.0194
2005-03-31 13:20:00,81.49,81.63,81.44,81.56,113078.84035156763,31.6741,31.7285,31.6547,31.7013,113078.8404
2005-03-31 13:25:00,81.49,81.67,81.49,81.64,98780.00787091696,31.6741,31.7441,31.6741,31.7324,98780.0079
2005-03-31 13:30:00,81.64,81.7,81.5,81.54,54309.32703659977,31.7324,31.7558,31.678,31.6936,54309.327
2005-03-31 13:35:00,81.53,81.62,81.53,81.58,28597.664961301325,31.6897,31.7247,31.6897,31.7091,28597.665
2005-03-31 13:40:00,81.58,81.58,81.49,81.54,29909.484454939,31.7091,31.7091,31.6741,31.6936,29909.4845
2005-03-31 13:45:00,81.54,81.64,81.53,81.54,101010.10101010102,31.6936,31.7324,31.6897,31.6936,101010.101
2005-03-31 13:50:00,81.54,81.61,81.54,81.61,34632.03463203464,31.6936,31.7208,31.6936,31.7208,34632.0346
2005-03-31 13:55:00,81.6,81.67,81.57,81.6,62442.60789715336,31.7169,31.7441,31.7052,31.7169,62442.6079
2005-03-31 14:00:00,81.63,81.68,81.51,81.51,40535.22235340417,31.7285,31.748,31.6819,31.6819,40535.2224
2005-03-31 14:05:00,81.52,81.57,81.45,81.52,45126.59058113604,31.6858,31.7052,31.6586,31.6858,45126.5906
2005-03-31 14:10:00,81.53,81.67,81.52,81.67,64147.97323888233,31.6897,31.7441,31.6858,31.7441,64147.9732
2005-03-31 14:15:00,81.67,81.89,81.66,81.71,84612.35733963006,31.7441,31.8296,31.7402,31.7596,84612.3573
2005-03-31 14:20:00,81.71,81.83,81.7,81.79,37386.85556867375,31.7596,31.8063,31.7558,31.7907,37386.8556
2005-03-31 14:25:00,81.76,81.87,81.76,81.79,48274.95736586646,31.7791,31.8218,31.7791,31.7907,48274.9574
2005-03-31 14:30:00,81.82,82.0,81.82,81.99,81595.17250426342,31.8024,31.8724,31.8024,31.8685,81595.1725
2005-03-31 14:35:00,81.99,82.02,81.79,81.79,89859.63531418078,31.8685,31.8801,31.7907,31.7907,89859.6353
2005-03-31 14:40:00,81.8,81.83,81.67,81.67,62442.60789715336,31.7946,31.8063,31.7441,31.7441,62442.6079
2005-03-31 14:45:00,81.67,81.77,81.61,81.62,71756.52630198085,31.7441,31.783,31.7208,31.7247,71756.5263
2005-03-31 14:50:00,81.62,81.91,81.62,81.89,76479.07647907648,31.7247,31.8374,31.7247,31.8296,76479.0765
2005-03-31 14:55:00,81.9,81.95,81.9,81.92,67558.70392234028,31.8335,31.8529,31.8335,31.8413,67558.7039
2005-03-31 15:00:00,81.92,82.01,81.86,81.99,91302.63675718222,31.8413,31.8762,31.8179,31.8685,91302.6368
2005-03-31 15:05:00,81.99,82.08,81.96,82.02,67296.34002361275,31.8685,31.9035,31.8568,31.8801,67296.34
2005-03-31 15:10:00,82.02,82.08,81.9,81.93,89990.81726354454,31.8801,31.9035,31.8335,31.8452,89990.8173
2005-03-31 15:15:00,81.92,81.94,81.72,81.83,123179.85045257772,31.8413,31.849,31.7635,31.8063,123179.8505
2005-03-31 15:20:00,81.83,81.98,81.83,81.98,95631.64108618654,31.8063,31.8646,31.8063,31.8646,95631.6411
2005-03-31 15:25:00,81.98,82.05,81.95,81.95,78184.44182080546,31.8646,31.8918,31.8529,31.8529,78184.4418
2005-03-31 15:30:00,81.93,82.1,81.92,82.05,155844.15584415584,31.8452,31.9112,31.8413,31.8918,155844.1558
2005-03-31 15:35:00,82.05,82.19,82.05,82.16,123311.0324019415,31.8918,31.9462,31.8918,31.9346,123311.0324
2005-03-31 15:40:00,82.15,82.24,82.15,82.2,88810.17971927063,31.9307,31.9656,31.9307,31.9501,88810.1797
2005-03-31 15:45:00,82.16,82.26,81.97,81.97,155450.60999606454,31.9346,31.9734,31.8607,31.8607,155450.61
2005-03-31 15:50:00,82.06,82.17,82.01,82.08,88547.8158205431,31.8957,31.9384,31.8762,31.9035,88547.8158
2005-03-31 15:55:00,82.09,82.18,81.99,82.18,149416.24032533125,31.9073,31.9423,31.8685,31.9423,149416.2403
2005-04-01 09:30:00,88.77,88.77,82.66,82.79,174471.99265381086,34.5038,34.5038,32.1289,32.1794,174471.9927
2005-04-01 09:35:00,82.77,83.33,82.77,82.86,223534.0417158599,32.1717,32.3893,32.1717,32.2066,223534.0417
2005-04-01 09:40:00,82.86,82.98,82.79,82.97,143381.87065459794,32.2066,32.2533,32.1794,32.2494,143381.8707
2005-04-01 09:45:00,82.98,83.21,82.95,83.14,167912.89518562247,32.2533,32.3427,32.2416,32.3155,167912.8952
2005-04-01 09:50:00,83.15,83.37,83.0,83.22,135773.31759149942,32.3194,32.4049,32.261,32.3466,135773.3176
2005-04-01 09:55:00,83.23,83.26,83.0,83.09,95894.00498491408,32.3504,32.3621,32.261,32.296,95894.005
2005-04-01 10:00:00,83.09,83.11,82.97,83.09,189164.3709825528,32.296,32.3038,32.2494,32.296,189164.371
2005-04-01 10:05:00,83.11,83.12,82.98,83.04,65722.15663124755,32.3038,32.3077,32.2533,32.2766,65722.1566
2005-04-01 10:10:00,83.04,83.18,83.01,83.05,81201.62665617211,32.2766,32.331,32.2649,32.2805,81201.6267
2005-04-01 10:15:00,83.03,83.03,82.76,82.85,165289.2561983471,32.2727,32.2727,32.1678,32.2027,165289.2562
2005-04-01 10:20:00,82.85,82.98,82.82,82.96,87498.36022563296,32.2027,32.2533,32.1911,32.2455,87498.3602
2005-04-01 10:25:00,82.96,82.98,82.66,82.71,137741.04683195593,32.2455,32.2533,32.1289,32.1483,137741.0468
2005-04-01 10:30:00,82.71,83.17,82.69,83.17,75298.43893480257,32.1483,32.3271,32.1406,32.3271,75298.4389
2005-04-01 10:35:00,83.15,83.37,83.14,83.36,86317.72268135905,32.3194,32.4049,32.3155,32.401,86317.7227
2005-04-01 10:40:00,83.3,83.3,83.18,83.21,87235.99632690543,32.3777,32.3777,32.331,32.3427,87235.9963
2005-04-01 10:45:00,83.2,83.37,83.2,83.37,93139.18404827495,32.3388,32.4049,32.3388,32.4049,93139.184
2005-04-01 10:50:00,83.31,83.37,83.06,83.06,84481.1753902663,32.3815,32.4049,32.2844,32.2844,84481.1754
2005-04-01 10:55:00,83.07,83.08,82.92,83.05,68345.7956185229,32.2883,32.2921,32.23,32.2805,68345.7956
2005-04-01 11:00:00,83.03,83.17,82.96,83.1,139446.41217368492,32.2727,32.3271,32.2455,32.2999,139446.4122
2005-04-01 11:05:00,83.11,83.15,82.98,83.01,103371.37609864883,32.3038,32.3194,32.2533,32.2649,103371.3761
2005-04-01 11:10:00,82.99,83.1,82.9,82.91,164895.7103502558,32.2572,32.2999,32.2222,32.2261,164895.7104
2005-04-01 11:15:00,82.91,82.98,82.84,82.98,98517.64397218944,32.2261,32.2533,32.1989,32.2533,98517.644
2005-04-01 11:20:00,82.94,83.02,82.85,83.02,77790.89597271416,32.2377,32.2688,32.2027,32.2688,77790.896
2005-04-01 11:25:00,83.01,83.04,82.95,83.01,60212.51475796931,32.2649,32.2766,32.2416,32.2649,60212.5148
2005-04-01 11:30:00,83.03,83.16,83.0,83.01,85268.2670864489,32.2727,32.3232,32.261,32.2649,85268.2671
2005-04-01 11:35:00,82.99,83.03,82.88,82.95,76479.07647907648,32.2572,32.2727,32.2144,32.2416,76479.0765
2005-04-01 11:40:00,82.94,83.08,82.9,83.05,96287.5508330054,32.2377,32.2921,32.2222,32.2805,96287.5508
2005-04-01 11:45:00,83.05,83.24,83.04,83.14,95762.82303555032,32.2805,32.3543,32.2766,32.3155,95762.823
2005-04-01 11:50:00,83.14,83.24,83.14,83.22,85268.2670864489,32.3155,32.3543,32.3155,32.3466,85268.2671
2005-04-01 11:55:00,83.21,83.27,83.21,83.27,82513.4461498098,32.3427,32.366,32.3427,32.366,82513.4461
2005-04-01 12:00:00,83.27,83.27,83.14,83.21,89334.9075167257,32.366,32.366,32.3155,32.3427,89334.9075
2005-04-01 12:05:00,83.19,83.2,83.09,83.17,54309.32703659977,32.3349,32.3388,32.296,32.3271,54309.327
2005-04-01 12:10:00,83.17,83.21,83.01,83.09,70707.07070707071,32.3271,32.3427,32.2649,32.296,70707.0707
2005-04-01 12:15:00,83.09,83.12,82.88,82.89,87629.54217499672,32.296,32.3077,32.2144,32.2183,87629.5422
2005-04-01 12:20:00,82.88,82.98,82.8,82.85,43027.67939131576,32.2144,32.2533,32.1833,32.2027,43027.6794
2005-04-01 12:25:00,82.85,82.91,82.81,82.85,24793.388429752067,32.2027,32.2261,32.1872,32.2027,24793.3884
2005-04-01 12:30:00,82.84,83.01,82.79,82.94,55752.32847960121,32.1989,32.2649,32.1794,32.2377,55752.3285
2005-04-01 12:35:00,82.95,82.95,82.86,82.88,50373.86855568674,32.2416,32.2416,32.2066,32.2144,50373.8686
2005-04-01 12:40:00,82.88,82.97,82.88,82.95,54834.054834054834,32.2144,32.2494,32.2144,32.2416,54834.0548
2005-04-01 12:45:00,82.93,82.98,82.91,82.92,33320.21513839696,32.2338,32.2533,32.2261,32.23,33320.2151
2005-04-01 12:50:00,82.92,82.97,82.87,82.93,45126.59058113604,32.23,32.2494,32.2105,32.2338,45126.5906
2005-04-01 12:55:00,82.91,83.09,82.91,83.08,41322.31404958678,32.2261,32.296,32.2261,32.2921,41322.314
2005-04-01 13:00:00,83.08,83.22,83.02,83.05,63098.51764397219,32.2921,32.3466,32.2688,32.2805,63098.5176
2005-04-01 13:05:00,83.05,83.21,83.05,83.09,57457.69382133018,32.2805,32.3427,32.2805,32.296,57457.6938
2005-04-01 13:10:00,83.1,83.11,82.98,83.01,49980.32270759544,32.2999,32.3038,32.2533,32.2649,49980.3227
2005-04-01 13:15:00,83.01,83.14,82.98,83.01,61393.152302243216,32.2649,32.3155,32.2533,32.2649,61393.1523
2005-04-01 13:20:00,83.01,83.08,82.98,82.98,29253.574708120163,32.2649,32.2921,32.2533,32.2533,29253.5747
2005-04-01 13:25:00,82.98,83.14,82.86,83.14,44601.86278368097,32.2533,32.3155,32.2066,32.3155,44601.8628
2005-04-01 13:30:00,83.12,83.15,82.97,83.01,42502.951593860686,32.3077,32.3194,32.2494,32.2649,42502.9516
2005-04-01 13:35:00,83.02,83.17,82.98,83.14,53915.78118850847,32.2688,32.3271,32.2533,32.3155,53915.7812
2005-04-01 13:40:00,83.14,83.27,83.11,83.27,43027.67939131576,32.3155,32.366,32.3038,32.366,43027.6794
2005-04-01 13:45:00,83.26,83.31,82.98,83.04,114390.6598452053,32.3621,32.3815,32.2533,32.2766,114390.6598
2005-04-01 13:50:00,83.06,83.19,82.98,83.14,76610.25842844025,32.2844,32.3349,32.2533,32.3155,76610.2584
2005-04-01 13:55:00,83.09,83.17,83.01,83.17,49980.32270759544,32.296,32.3271,32.2649,32.3271,49980.3227
2005-04-01 14:00:00,83.11,83.24,83.11,83.21,53522.23534041716,32.3038,32.3543,32.3038,32.3427,53522.2353
2005-04-01 14:05:00,83.21,83.25,83.09,83.24,49062.04906204907,32.3427,32.3582,32.296,32.3543,49062.0491
2005-04-01 14:10:00,83.24,83.47,83.21,83.42,88154.26997245179,32.3543,32.4437,32.3427,32.4243,88154.27
2005-04-01 14:15:00,83.41,83.47,83.36,83.38,112554.11255411257,32.4204,32.4437,32.401,32.4088,112554.1126
2005-04-01 14:20:00,83.39,83.53,83.35,83.53,67165.15807424899,32.4126,32.4671,32.3971,32.4671,67165.1581
2005-04-01 14:25:00,83.47,83.69,83.46,83.59,134855.04394595305,32.4437,32.5292,32.4398,32.4904,134855.0439
2005-04-01 14:30:00,83.59,83.78,83.59,83.78,80676.89885871705,32.4904,32.5642,32.4904,32.5642,80676.8989
2005-04-01 14:35:00,83.78,83.85,83.73,83.81,112947.65840220386,32.5642,32.5914,32.5448,32.5759,112947.6584
2005-04-01 14:40:00,83.85,83.88,83.7,83.7,104552.01364292274,32.5914,32.6031,32.5331,32.5331,104552.0136
2005-04-01 14:45:00,83.65,83.83,83.65,83.66,75298.43893480257,32.5137,32.5837,32.5137,32.5176,75298.4389
2005-04-01 14:50:00,83.63,83.94,83.63,83.77,61786.69815033452,32.5059,32.6264,32.5059,32.5603,61786.6982
2005-04-01 14:55:00,83.89,83.89,83.63,83.79,77922.07792207792,32.607,32.607,32.5059,32.5681,77922.0779
2005-04-01 15:00:00,83.75,83.75,83.6,83.6,52210.41584677949,32.5526,32.5526,32.4943,32.4943,52210.4158
2005-04-01 15:05:00,83.61,83.71,83.55,83.59,48930.86711268529,32.4981,32.537,32.4748,32.4904,48930.8671
2005-04-01 15:10:00,83.59,83.83,83.59,83.66,77003.80427653155,32.4904,32.5837,32.4904,32.5176,77003.8043
2005-04-01 15:15:00,83.69,83.85,83.65,83.77,44208.31693558966,32.5292,32.5914,32.5137,32.5603,44208.3169
2005-04-01 15:20:00,83.77,83.82,83.67,83.75,59687.78696051423,32.5603,32.5798,32.5215,32.5526,59687.787
2005-04-01 15:25:00,83.75,83.94,83.73,83.94,87629.54217499672,32.5526,32.6264,32.5448,32.6264,87629.5422
2005-04-01 15:30:00,83.91,84.04,83.83,84.04,85399.44903581268,32.6148,32.6653,32.5837,32.6653,85399.449
2005-04-01 15:35:00,84.03,84.08,83.91,84.04,128558.3103764922,32.6614,32.6808,32.6148,32.6653,128558.3104
2005-04-01 15:40:00,83.97,84.08,83.88,83.96,64541.51908697363,32.6381,32.6808,32.6031,32.6342,64541.5191
2005-04-01 15:45:00,83.96,84.14,83.94,84.07,89334.9075167257,32.6342,32.7042,32.6264,32.6769,89334.9075
2005-04-01 15:50:00,84.05,84.42,84.01,84.34,164895.7103502558,32.6692,32.813,32.6536,32.7819,164895.7104
2005-04-01 15:55:00,84.33,84.33,84.04,84.07,127377.67283221828,32.778,32.778,32.6653,32.6769,127377.6728
2005-04-04 09:30:00,84.99,85.0,84.65,84.81,215007.215007215,33.0345,33.0384,32.9024,32.9646,215007.215
2005-04-04 09:35:00,84.78,84.9,84.41,84.88,131313.1313131313,32.9529,32.9996,32.8091,32.9918,131313.1313
2005-04-04 09:40:00,84.89,85.1,84.81,85.05,155581.79194542833,32.9957,33.0773,32.9646,33.0579,155581.7919
2005-04-04 09:45:00,85.06,85.65,85.0,85.25,166338.71179325724,33.0617,33.2911,33.0384,33.1356,166338.7118
2005-04-04 09:50:00,85.19,85.45,85.19,85.43,93401.5479470025,33.1123,33.2133,33.1123,33.2056,93401.5479
2005-04-04 09:55:00,85.45,85.74,85.35,85.58,120949.75731339368,33.2133,33.3261,33.1745,33.2639,120949.7573
2005-04-04 10:00:00,85.58,86.13,85.57,85.71,157549.52118588483,33.2639,33.4776,33.26,33.3144,157549.5212
2005-04-04 10:05:00,85.71,85.81,85.2,85.25,197166.4698937426,33.3144,33.3533,33.1162,33.1356,197166.4699
2005-04-04 10:10:00,85.28,85.67,85.25,85.65,127246.49088285452,33.1473,33.2988,33.1356,33.2911,127246.4909
2005-04-04 10:15:00,85.65,85.65,85.38,85.4,107569.1984782894,33.2911,33.2911,33.1861,33.1939,107569.1985
2005-04-04 10:20:00,85.39,85.45,85.18,85.31,189951.4626787354,33.19,33.2133,33.1084,33.1589,189951.4627
2005-04-04 10:25:00,85.32,85.43,85.26,85.42,186540.73199527743,33.1628,33.2056,33.1395,33.2017,186540.732
2005-04-04 10:30:00,85.42,85.43,84.9,84.94,156631.24754033846,33.2017,33.2056,32.9996,33.0151,156631.2475
2005-04-04 10:35:00,84.94,85.16,84.82,85.03,204775.0229568412,33.0151,33.1006,32.9685,33.0501,204775.023
2005-04-04 10:40:00,85.04,85.07,84.89,85.07,237308.1463990555,33.054,33.0656,32.9957,33.0656,237308.1464
2005-04-04 10:45:00,85.08,85.1,84.92,84.92,104552.01364292274,33.0695,33.0773,33.0073,33.0073,104552.0136
2005-04-04 10:50:00,84.92,84.98,84.77,84.97,178538.63308408763,33.0073,33.0307,32.949,33.0268,178538.6331
2005-04-04 10:55:00,84.97,84.99,84.84,84.91,122786.30460448645,33.0268,33.0345,32.9762,33.0034,122786.3046
2005-04-04 11:00:00,84.92,85.2,84.86,85.12,167125.80348943986,33.0073,33.1162,32.984,33.0851,167125.8035
2005-04-04 11:05:00,85.09,85.17,84.7,84.71,170274.1702741703,33.0734,33.1045,32.9218,32.9257,170274.1703
2005-04-04 11:10:00,84.7,84.99,84.7,84.91,106388.56093401548,32.9218,33.0345,32.9218,33.0034,106388.5609
2005-04-04 11:15:00,84.92,85.0,84.84,84.93,112422.9306047488,33.0073,33.0384,32.9762,33.0112,112422.9306
2005-04-04 11:20:00,84.94,85.1,84.87,84.92,75298.43893480257,33.0151,33.0773,32.9879,33.0073,75298.4389
2005-04-04 11:25:00,84.95,85.11,84.81,84.81,59031.8772136954,33.019,33.0812,32.9646,32.9646,59031.8772
2005-04-04 11:30:00,84.81,85.03,84.81,84.94,62573.78984651712,32.9646,33.0501,32.9646,33.0151,62573.7898
2005-04-04 11:35:00,84.98,85.16,84.97,85.16,119506.75587039224,33.0307,33.1006,33.0268,33.1006,119506.7559
2005-04-04 11:40:00,85.16,85.23,84.97,85.03,97599.37032664304,33.1006,33.1278,33.0268,33.0501,97599.3703
2005-04-04 11:45:00,85.03,85.13,84.92,84.97,69132.8873147055,33.0501,33.089,33.0073,33.0268,69132.8873
2005-04-04 11:50:00,84.98,85.07,84.92,84.94,63229.69959333596,33.0307,33.0656,33.0073,33.0151,63229.6996
2005-04-04 11:55:00,84.93,85.03,84.9,84.99,81857.53640299095,33.0112,33.0501,32.9996,33.0345,81857.5364
2005-04-04 12:00:00,84.99,85.12,84.99,85.05,135642.13564213563,33.0345,33.0851,33.0345,33.0579,135642.1356
2005-04-04 12:05:00,85.05,85.05,84.94,84.96,73593.0735930736,33.0579,33.0579,33.0151,33.0229,73593.0736
2005-04-04 12:10:00,84.97,84.97,84.92,84.97,88547.8158205431,33.0268,33.0268,33.0073,33.0268,88547.8158
2005-04-04 12:15:00,84.97,85.01,84.93,84.95,62704.97179588089,33.0268,33.0423,33.0112,33.019,62704.9718
2005-04-04 12:20:00,84.99,85.0,84.95,84.99,54440.50898596353,33.0345,33.0384,33.019,33.0345,54440.509
2005-04-04 12:25:00,84.99,85.01,84.95,85.0,50636.23245441428,33.0345,33.0423,33.019,33.0384,50636.2325
2005-04-04 12:30:00,85.0,85.0,84.78,84.79,99042.3717696445,33.0384,33.0384,32.9529,32.9568,99042.3718
2005-04-04 12:35:00,84.82,84.88,84.78,84.81,130788.40351567624,32.9685,32.9918,32.9529,32.9646,130788.4035
2005-04-04 12:40:00,84.81,84.88,84.7,84.72,118850.8461235734,32.9646,32.9918,32.9218,32.9296,118850.8461
2005-04-04 12:45:00,84.71,84.88,84.71,84.84,119375.57392102848,32.9257,32.9918,32.9257,32.9762,119375.5739
2005-04-04 12:50:00,84.84,84.87,84.69,84.75,145874.3276925095,32.9762,32.9879,32.9179,32.9413,145874.3277
2005-04-04 12:55:00,84.79,84.88,84.79,84.86,60868.42450478814,32.9568,32.9918,32.9568,32.984,60868.4245
2005-04-04 13:00:00,84.87,84.96,84.84,84.9,82251.08225108225,32.9879,33.0229,32.9762,32.9996,82251.0823
2005-04-04 13:05:00,84.9,85.0,84.9,84.92,86055.35878263152,32.9996,33.0384,32.9996,33.0073,86055.3588
2005-04-04 13:10:00,84.92,84.98,84.9,84.92,49586.77685950413,33.0073,33.0307,32.9996,33.0073,49586.7769
2005-04-04 13:15:00,84.92,85.08,84.87,84.99,83825.26564344746,33.0073,33.0695,32.9879,33.0345,83825.2656
2005-04-04 13:20:00,84.98,85.07,84.83,84.83,42371.76964449692,33.0307,33.0656,32.9723,32.9723,42371.7696
2005-04-04 13:25:00,84.84,84.84,84.77,84.81,53915.78118850847,32.9762,32.9762,32.949,32.9646,53915.7812
2005-04-04 13:30:00,84.81,84.87,84.8,84.84,60212.51475796931,32.9646,32.9879,32.9607,32.9762,60212.5148
2005-04-04 13:35:00,84.84,84.91,84.67,84.7,66509.24832743015,32.9762,33.0034,32.9102,32.9218,66509.2483
2005-04-04 13:40:00,84.71,84.81,84.68,84.68,51423.32415059688,32.9257,32.9646,32.914,32.914,51423.3242
2005-04-04 13:45:00,84.68,84.71,84.52,84.64,92483.27430145611,32.914,32.9257,32.8519,32.8985,92483.2743
2005-04-04 13:50:00,84.64,84.71,84.56,84.65,222091.0402728585,32.8985,32.9257,32.8674,32.9024,222091.0403
2005-04-04 13:55:00,84.65,84.78,84.58,84.59,79627.4432638069,32.9024,32.9529,32.8752,32.8791,79627.4433
2005-04-04 14:00:00,84.57,84.61,84.23,84.24,162927.9811097993,32.8713,32.8868,32.7391,32.743,162927.9811
2005-04-04 14:05:00,84.23,84.26,83.99,84.09,148497.96667978488,32.7391,32.7508,32.6459,32.6847,148497.9667
2005-04-04 14:10:00,84.1,84.52,84.1,84.51,96418.73278236914,32.6886,32.8519,32.6886,32.848,96418.7328
2005-04-04 14:15:00,84.51,84.51,84.23,84.23,90253.18116227209,32.848,32.848,32.7391,32.7391,90253.1812
2005-04-04 14:20:00,84.23,84.24,84.07,84.09,70838.25265643447,32.7391,32.743,32.6769,32.6847,70838.2527
2005-04-04 14:25:00,84.07,84.15,83.97,84.08,91433.81870654598,32.6769,32.708,32.6381,32.6808,91433.8187
2005-04-04 14:30:00,84.05,84.17,83.91,84.15,87891.90607372425,32.6692,32.7158,32.6148,32.708,87891.9061
2005-04-04 14:35:00,84.16,84.51,84.16,84.42,95106.91328873148,32.7119,32.848,32.7119,32.813,95106.9133
2005-04-04 14:40:00,84.42,84.62,84.32,84.33,67558.70392234028,32.813,32.8907,32.7741,32.778,67558.7039
2005-04-04 14:45:00,84.42,84.64,84.42,84.57,60737.242555424375,32.813,32.8985,32.813,32.8713,60737.2426
2005-04-04 14:50:00,84.49,84.49,84.26,84.33,68083.43171979536,32.8402,32.8402,32.7508,32.778,68083.4317
2005-04-04 14:55:00,84.33,84.53,84.33,84.34,69919.9790108881,32.778,32.8557,32.778,32.7819,69919.979
2005-04-04 15:00:00,84.33,84.33,84.2,84.24,71625.34435261709,32.778,32.778,32.7275,32.743,71625.3444
2005-04-04 15:05:00,84.26,84.44,84.19,84.35,75560.8028335301,32.7508,32.8208,32.7236,32.7858,75560.8028
2005-04-04 15:10:00,84.35,84.58,84.35,84.52,83038.17394726486,32.7858,32.8752,32.7858,32.8519,83038.1739
2005-04-04 15:15:00,84.52,84.69,84.5,84.64,99567.09956709958,32.8519,32.9179,32.8441,32.8985,99567.0996
2005-04-04 15:20:00,84.64,84.7,84.37,84.52,126984.12698412698,32.8985,32.9218,32.7936,32.8519,126984.127
2005-04-04 15:25:00,84.5,84.66,84.49,84.49,60737.242555424375,32.8441,32.9063,32.8402,32.8402,60737.2426
2005-04-04 15:30:00,84.49,84.51,84.42,84.44,83562.90174471993,32.8402,32.848,32.813,32.8208,83562.9017
2005-04-04 15:35:00,84.44,84.46,84.42,84.45,61130.78840351568,32.8208,32.8285,32.813,32.8246,61130.7884
2005-04-04 15:40:00,84.46,84.48,84.36,84.41,65590.97468188377,32.8285,32.8363,32.7897,32.8091,65590.9747
2005-04-04 15:45:00,84.41,84.57,84.41,84.47,70313.5248589794,32.8091,32.8713,32.8091,32.8324,70313.5249
2005-04-04 15:50:00,84.46,84.46,84.18,84.26,115571.2973894792,32.8285,32.8285,32.7197,32.7508,115571.2974
2005-04-04 15:55:00,84.26,84.45,84.2,84.42,117801.39052866328,32.7508,32.8246,32.7275,32.813,117801.3905
2005-04-05 09:30:00,84.3,84.39,84.02,84.26,175127.90240062968,32.7663,32.8013,32.6575,32.7508,175127.9024
2005-04-05 09:35:00,84.26,84.62,84.25,84.42,103896.1038961039,32.7508,32.8907,32.7469,32.813,103896.1039
2005-04-05 09:40:00,84.49,84.51,84.08,84.2,105207.92338974155,32.8402,32.848,32.6808,32.7275,105207.9234
2005-04-05 09:45:00,84.15,84.33,84.08,84.09,72805.981896891,32.708,32.778,32.6808,32.6847,72805.9819
2005-04-05 09:50:00,84.09,84.39,84.06,84.33,74380.1652892562,32.6847,32.8013,32.6731,32.778,74380.1653
2005-04-05 09:55:00,84.33,84.38,84.11,84.38,102321.92050373869,32.778,32.7974,32.6925,32.7974,102321.9205
2005-04-05 10:00:00,84.4,84.58,84.33,84.34,120293.84756657484,32.8052,32.8752,32.778,32.7819,120293.8476
2005-04-05 10:05:00,84.41,84.41,83.91,83.91,120949.75731339368,32.8091,32.8091,32.6148,32.6148,120949.7573
2005-04-05 10:10:00,83.97,84.31,83.89,84.3,111898.20280729372,32.6381,32.7702,32.607,32.7663,111898.2028
2005-04-05 10:15:00,84.27,84.75,84.27,84.62,94844.54939000394,32.7547,32.9413,32.7547,32.8907,94844.5494
2005-04-05 10:20:00,84.54,84.62,84.37,84.61,96025.18693427784,32.8596,32.8907,32.7936,32.8868,96025.1869
2005-04-05 10:25:00,84.61,84.74,84.38,84.39,117407.84468057196,32.8868,32.9374,32.7974,32.8013,117407.8447
2005-04-05 10:30:00,84.41,84.48,84.22,84.45,83825.26564344746,32.8091,32.8363,32.7352,32.8246,83825.2656
2005-04-05 10:35:00,84.41,84.53,84.33,84.36,63098.51764397219,32.8091,32.8557,32.778,32.7897,63098.5176
2005-04-05 10:40:00,84.36,84.46,84.25,84.26,55358.78263150991,32.7897,32.8285,32.7469,32.7508,55358.7826
2005-04-05 10:45:00,84.26,84.37,84.06,84.2,90384.36311163584,32.7508,32.7936,32.6731,32.7275,90384.3631
2005-04-05 10:50:00,84.13,84.37,84.13,84.36,83300.5378459924,32.7003,32.7936,32.7003,32.7897,83300.5378
2005-04-05 10:55:00,84.36,84.41,84.11,84.18,63492.06349206349,32.7897,32.8091,32.6925,32.7197,63492.0635
2005-04-05 11:00:00,84.21,84.21,83.88,84.05,110586.38331365604,32.7314,32.7314,32.6031,32.6692,110586.3833
2005-04-05 11:05:00,84.04,84.3,84.03,84.2,91958.54650400105,32.6653,32.7663,32.6614,32.7275,91958.5465
2005-04-05 11:10:00,84.2,84.32,84.18,84.3,27154.663518299883,32.7275,32.7741,32.7197,32.7663,27154.6635
2005-04-05 11:15:00,84.3,84.3,84.2,84.27,42765.31549258822,32.7663,32.7663,32.7275,32.7547,42765.3155
2005-04-05 11:20:00,84.27,84.3,84.22,84.22,63885.6093401548,32.7547,32.7663,32.7352,32.7352,63885.6093
2005-04-05 11:25:00,84.22,84.25,84.12,84.22,60474.87865669684,32.7352,32.7469,32.6964,32.7352,60474.8787
2005-04-05 11:30:00,84.23,84.28,84.11,84.28,78053.2598714417,32.7391,32.7586,32.6925,32.7586,78053.2599
2005-04-05 11:35:00,84.24,84.42,84.15,84.16,57982.42161878526,32.743,32.813,32.708,32.7119,57982.4216
2005-04-05 11:40:00,84.14,84.18,83.98,84.09,72543.61799816345,32.7042,32.7197,32.642,32.6847,72543.618
2005-04-05 11:45:00,84.08,84.27,84.08,84.25,46963.13787222879,32.6808,32.7547,32.6808,32.7469,46963.1379
2005-04-05 11:50:00,84.25,84.28,84.2,84.26,44601.86278368097,32.7469,32.7586,32.7275,32.7508,44601.8628
2005-04-05 11:55:00,84.24,84.29,84.14,84.23,62049.06204906205,32.743,32.7625,32.7042,32.7391,62049.062
2005-04-05 12:00:00,84.23,84.23,84.16,84.17,30040.66640430277,32.7391,32.7391,32.7119,32.7158,30040.6664
2005-04-05 12:05:00,84.16,84.29,84.16,84.25,36730.94582185491,32.7119,32.7625,32.7119,32.7469,36730.9458
2005-04-05 12:10:00,84.24,84.25,84.17,84.18,10232.19205037387,32.743,32.7469,32.7158,32.7197,10232.1921
2005-04-05 12:15:00,84.22,84.22,84.06,84.06,27941.755214482488,32.7352,32.7352,32.6731,32.6731,27941.7552
2005-04-05 12:20:00,84.01,84.01,83.56,83.59,58769.513314967866,32.6536,32.6536,32.4787,32.4904,58769.5133
2005-04-05 12:25:00,83.56,84.03,83.49,84.03,71231.79850452578,32.4787,32.6614,32.4515,32.6614,71231.7985
2005-04-05 12:30:00,84.01,84.06,83.85,84.02,40141.67650531287,32.6536,32.6731,32.5914,32.6575,40141.6765
2005-04-05 12:35:00,83.99,83.99,83.83,83.85,30434.21225239407,32.6459,32.6459,32.5837,32.5914,30434.2123
2005-04-05 12:40:00,83.84,83.94,83.8,83.94,52079.23389741572,32.5875,32.6264,32.572,32.6264,52079.2339
2005-04-05 12:45:00,83.95,84.13,83.88,84.09,37386.85556867375,32.6303,32.7003,32.6031,32.6847,37386.8556
2005-04-05 12:50:00,84.09,84.1,83.85,83.85,27023.48156893612,32.6847,32.6886,32.5914,32.5914,27023.4816
2005-04-05 12:55:00,83.84,83.94,83.76,83.91,38698.67506231143,32.5875,32.6264,32.5565,32.6148,38698.6751
2005-04-05 13:00:00,83.91,84.14,83.85,83.89,37780.40141676505,32.6148,32.7042,32.5914,32.607,37780.4014
2005-04-05 13:05:00,83.88,83.88,83.72,83.74,29253.574708120163,32.6031,32.6031,32.5409,32.5487,29253.5747
2005-04-05 13:10:00,83.71,83.71,83.4,83.4,59818.968909878,32.537,32.537,32.4165,32.4165,59818.9689
2005-04-05 13:15:00,83.4,83.6,83.37,83.49,49849.14075823167,32.4165,32.4943,32.4049,32.4515,49849.1408
2005-04-05 13:20:00,83.48,83.65,83.39,83.62,40404.0404040404,32.4476,32.5137,32.4126,32.502,40404.0404
2005-04-05 13:25:00,83.62,83.65,83.49,83.53,49586.77685950413,32.502,32.5137,32.4515,32.4671,49586.7769
2005-04-05 13:30:00,83.53,83.62,83.45,83.53,61655.51620097075,32.4671,32.502,32.436,32.4671,61655.5162
2005-04-05 13:35:00,83.53,83.59,83.4,83.49,30565.39420175784,32.4671,32.4904,32.4165,32.4515,30565.3942
2005-04-05 13:40:00,83.47,83.51,83.4,83.47,76085.53063098517,32.4437,32.4593,32.4165,32.4437,76085.5306
2005-04-05 13:45:00,83.47,83.62,83.44,83.62,74248.98333989244,32.4437,32.502,32.4321,32.502,74248.9833
2005-04-05 13:50:00,83.61,83.62,83.34,83.35,97599.37032664304,32.4981,32.502,32.3932,32.3971,97599.3703
2005-04-05 13:55:00,83.4,83.62,83.37,83.49,64803.88298570117,32.4165,32.502,32.4049,32.4515,64803.883
2005-04-05 14:00:00,83.49,83.58,83.24,83.33,58638.33136560409,32.4515,32.4865,32.3543,32.3893,58638.3314
2005-04-05 14:05:00,83.27,83.49,83.27,83.46,64410.337137609866,32.366,32.4515,32.366,32.4398,64410.3371
2005-04-05 14:10:00,83.46,83.46,83.33,83.4,30827.75810048537,32.4398,32.4398,32.3893,32.4165,30827.7581
2005-04-05 14:15:00,83.43,83.45,82.85,83.22,111111.11111111112,32.4282,32.436,32.2027,32.3466,111111.1111
2005-04-05 14:20:00,83.23,83.24,83.01,83.11,75954.34868162141,32.3504,32.3543,32.2649,32.3038,75954.3487
2005-04-05 14:25:00,83.11,83.14,83.02,83.12,63098.51764397219,32.3038,32.3155,32.2688,32.3077,63098.5176
2005-04-05 14:30:00,83.1,83.11,82.6,82.83,92483.27430145611,32.2999,32.3038,32.1056,32.195,92483.2743
2005-04-05 14:35:00,82.82,82.85,82.71,82.78,85530.63098517644,32.1911,32.2027,32.1483,32.1755,85530.631
2005-04-05 14:40:00,82.79,83.26,82.79,83.21,110717.56526301982,32.1794,32.3621,32.1794,32.3427,110717.5653
2005-04-05 14:45:00,83.17,83.3,83.02,83.05,67821.06782106782,32.3271,32.3777,32.2688,32.2805,67821.0678
2005-04-05 14:50:00,83.09,83.09,82.81,82.84,66246.88442870261,32.296,32.296,32.1872,32.1989,66246.8844
2005-04-05 14:55:00,82.82,82.85,82.68,82.71,120162.66561721108,32.1911,32.2027,32.1367,32.1483,120162.6656
2005-04-05 15:00:00,82.76,82.84,82.69,82.78,100354.19126328218,32.1678,32.1989,32.1406,32.1755,100354.1913
2005-04-05 15:05:00,82.77,82.78,82.64,82.69,76347.89452971272,32.1717,32.1755,32.1211,32.1406,76347.8945
2005-04-05 15:10:00,82.69,82.69,82.44,82.49,75429.62088416635,32.1406,32.1406,32.0434,32.0628,75429.6209
2005-04-05 15:15:00,82.5,82.6,82.4,82.4,112816.4764528401,32.0667,32.1056,32.0278,32.0278,112816.4765
2005-04-05 15:20:00,82.33,82.47,82.28,82.36,85530.63098517644,32.0006,32.055,31.9812,32.0123,85530.631
2005-04-05 15:25:00,82.36,82.51,82.33,82.44,62967.33569460842,32.0123,32.0706,32.0006,32.0434,62967.3357
2005-04-05 15:30:00,82.44,82.6,82.44,82.45,110324.01941492852,32.0434,32.1056,32.0434,32.0473,110324.0194
2005-04-05 15:35:00,82.5,82.62,82.48,82.61,98386.46202282568,32.0667,32.1133,32.0589,32.1095,98386.462
2005-04-05 15:40:00,82.62,82.7,82.6,82.63,73593.0735930736,32.1133,32.1444,32.1056,32.1172,73593.0736
2005-04-05 15:45:00,82.64,82.69,82.63,82.69,67165.15807424899,32.1211,32.1406,32.1172,32.1406,67165.1581
2005-04-05 15:50:00,82.69,82.71,82.65,82.69,103371.37609864883,32.1406,32.1483,32.125,32.1406,103371.3761
2005-04-05 15:55:00,82.69,82.76,82.57,82.7,129870.12987012988,32.1406,32.1678,32.0939,32.1444,129870.1299
2005-04-06 09:30:00,82.92,83.33,82.71,82.92,80545.71690935327,32.23,32.3893,32.1483,32.23,80545.7169
2005-04-06 09:35:00,82.92,83.29,82.76,82.98,98255.2800734619,32.23,32.3738,32.1678,32.2533,98255.2801
2005-04-06 09:40:00,82.97,83.08,82.69,82.69,48143.77541650269,32.2494,32.2921,32.1406,32.1406,48143.7754
2005-04-06 09:45:00,82.76,83.12,82.72,83.12,84349.99344090253,32.1678,32.3077,32.1522,32.3077,84349.9934
2005-04-06 09:50:00,83.09,83.43,83.09,83.33,72674.79994752722,32.296,32.4282,32.296,32.3893,72674.7999
2005-04-06 09:55:00,83.31,83.35,82.94,83.08,70051.16096025187,32.3815,32.3971,32.2377,32.2921,70051.161
2005-04-06 10:00:00,83.08,83.1,82.75,83.05,80939.26275744458,32.2921,32.2999,32.1639,32.2805,80939.2628
2005-04-06 10:05:00,83.04,83.1,82.8,82.81,46963.13787222879,32.2766,32.2999,32.1833,32.1872,46963.1379
2005-04-06 10:10:00,82.81,83.01,82.72,82.73,74117.80139052866,32.1872,32.2649,32.1522,32.1561,74117.8014
2005-04-06 10:15:00,82.72,82.87,82.66,82.79,52341.59779614325,32.1522,32.2105,32.1289,32.1794,52341.5978
2005-04-06 10:20:00,82.76,82.82,82.68,82.69,69788.79706152434,32.1678,32.1911,32.1367,32.1406,69788.7971
2005-04-06 10:25:00,82.68,82.7,82.56,82.68,64410.337137609866,32.1367,32.1444,32.09,32.1367,64410.3371
2005-04-06 10:30:00,82.68,82.89,81.95,82.34,168568.8049324413,32.1367,32.2183,31.8529,32.0045,168568.8049
2005-04-06 10:35:00,82.35,82.85,82.34,82.79,172766.62731208187,32.0084,32.2027,32.0045,32.1794,172766.6273
2005-04-06 10:40:00,82.85,83.17,82.82,82.86,206349.2063492064,32.2027,32.3271,32.1911,32.2066,206349.2063
2005-04-06 10:45:00,82.84,83.03,82.71,83.03,139577.59412304868,32.1989,32.2727,32.1483,32.2727,139577.5941
2005-04-06 10:50:00,82.97,83.11,82.85,82.98,66115.70247933884,32.2494,32.3038,32.2027,32.2533,66115.7025
2005-04-06 10:55:00,83.02,83.08,82.77,82.94,56801.78407451135,32.2688,32.2921,32.1717,32.2377,56801.7841
2005-04-06 11:00:00,82.94,83.09,82.88,82.96,50242.68660632297,32.2377,32.296,32.2144,32.2455,50242.6866
2005-04-06 11:05:00,83.01,83.47,82.98,83.43,57720.057720057725,32.2649,32.4437,32.2533,32.4282,57720.0577
2005-04-06 11:10:00,83.43,83.66,83.27,83.62,67165.15807424899,32.4282,32.5176,32.366,32.502,67165.1581
2005-04-06 11:15:00,83.62,83.83,83.49,83.83,80152.17106126198,32.502,32.5837,32.4515,32.5837,80152.1711
2005-04-06 11:20:00,83.83,83.9,83.6,83.6,96156.3688836416,32.5837,32.6109,32.4943,32.4943,96156.3689
2005-04-06 11:25:00,83.61,83.67,83.38,83.52,232323.2323232324,32.4981,32.5215,32.4088,32.4632,232323.2323
2005-04-06 11:30:00,83.49,83.75,83.47,83.65,121212.12121212122,32.4515,32.5526,32.4437,32.5137,121212.1212
2005-04-06 11:35:00,83.65,83.88,83.58,83.85,85924.17683326775,32.5137,32.6031,32.4865,32.5914,85924.1768
2005-04-06 11:40:00,83.86,83.87,83.62,83.78,89990.81726354454,32.5953,32.5992,32.502,32.5642,89990.8173
2005-04-06 11:45:00,83.77,84.05,83.68,84.04,80808.0808080808,32.5603,32.6692,32.5254,32.6653,80808.0808
2005-04-06 11:50:00,84.04,84.2,83.97,84.2,96549.91473173292,32.6653,32.7275,32.6381,32.7275,96549.9147
2005-04-06 11:55:00,84.16,84.31,84.09,84.15,87629.54217499672,32.7119,32.7702,32.6847,32.708,87629.5422
2005-04-06 12:00:00,84.2,84.46,84.2,84.32,79889.80716253443,32.7275,32.8285,32.7275,32.7741,79889.8072
2005-04-06 12:05:00,84.31,84.49,84.3,84.47,65066.24688442871,32.7702,32.8402,32.7663,32.8324,65066.2469
2005-04-06 12:10:00,84.47,84.62,84.42,84.6,53784.59923914469,32.8324,32.8907,32.813,32.8829,53784.5992
2005-04-06 12:15:00,84.62,84.68,84.53,84.61,97730.55227600684,32.8907,32.914,32.8557,32.8868,97730.5523
2005-04-06 12:20:00,84.61,84.68,84.53,84.53,59163.059163059166,32.8868,32.914,32.8557,32.8557,59163.0592
2005-04-06 12:25:00,84.54,84.65,84.27,84.27,51160.96025186934,32.8596,32.9024,32.7547,32.7547,51160.9603
2005-04-06 12:30:00,84.28,84.48,84.23,84.33,38698.67506231143,32.7586,32.8363,32.7391,32.778,38698.6751
2005-04-06 12:35:00,84.34,84.53,84.34,84.5,31483.66784730421,32.7819,32.8557,32.7819,32.8441,31483.6678
2005-04-06 12:40:00,84.47,84.58,84.38,84.53,48930.86711268529,32.8324,32.8752,32.7974,32.8557,48930.8671
2005-04-06 12:45:00,84.53,84.54,84.33,84.34,32008.395644759283,32.8557,32.8596,32.778,32.7819,32008.3956
2005-04-06 12:50:00,84.33,84.39,84.16,84.31,74511.34723861997,32.778,32.8013,32.7119,32.7702,74511.3472
2005-04-06 12:55:00,84.32,84.41,84.23,84.41,23350.386986750626,32.7741,32.8091,32.7391,32.8091,23350.387
2005-04-06 13:00:00,84.4,84.41,84.14,84.14,42634.13354322445,32.8052,32.8091,32.7042,32.7042,42634.1335
2005-04-06 13:05:00,84.14,84.25,84.09,84.2,53391.05339105339,32.7042,32.7469,32.6847,32.7275,53391.0534
2005-04-06 13:10:00,84.2,84.31,84.2,84.22,51554.50609996065,32.7275,32.7702,32.7275,32.7352,51554.5061
2005-04-06 13:15:00,84.23,84.23,84.07,84.13,23350.386986750626,32.7391,32.7391,32.6769,32.7003,23350.387
2005-04-06 13:20:00,84.11,84.31,84.0,84.2,33844.94293585203,32.6925,32.7702,32.6497,32.7275,33844.9429
2005-04-06 13:25:00,84.21,84.36,84.21,84.33,23743.93283484193,32.7314,32.7897,32.7314,32.778,23743.9328
2005-04-06 13:30:00,84.33,84.39,84.29,84.3,21120.293847566576,32.778,32.8013,32.7625,32.7663,21120.2938
2005-04-06 13:35:00,84.3,84.34,84.14,84.14,25055.7523284796,32.7663,32.7819,32.7042,32.7042,25055.7523
2005-04-06 13:40:00,84.14,84.35,84.14,84.22,42109.405745769385,32.7042,32.7858,32.7042,32.7352,42109.4057
2005-04-06 13:45:00,84.21,84.21,84.08,84.1,39879.312606585336,32.7314,32.7314,32.6808,32.6886,39879.3126
2005-04-06 13:50:00,84.08,84.11,83.61,83.62,154007.6085530631,32.6808,32.6925,32.4981,32.502,154007.6086
2005-04-06 13:55:00,83.59,83.68,83.43,83.66,137216.31903450086,32.4904,32.5254,32.4282,32.5176,137216.319
2005-04-06 14:00:00,83.64,84.07,83.59,84.03,65984.52052997508,32.5098,32.6769,32.4904,32.6614,65984.5205
2005-04-06 14:05:00,84.02,84.04,83.85,83.94,45520.13642922734,32.6575,32.6653,32.5914,32.6264,45520.1364
2005-04-06 14:10:00,83.89,84.01,83.81,83.91,56932.96602387512,32.607,32.6536,32.5759,32.6148,56932.966
2005-04-06 14:15:00,83.95,84.14,83.91,84.14,40010.4945559491,32.6303,32.7042,32.6148,32.7042,40010.4946
2005-04-06 14:20:00,84.14,84.14,84.01,84.01,16922.471467926014,32.7042,32.7042,32.6536,32.6536,16922.4715
2005-04-06 14:25:00,84.01,84.07,83.85,83.98,39616.9487078578,32.6536,32.6769,32.5914,32.642,39616.9487
2005-04-06 14:30:00,83.98,84.08,83.89,84.05,41191.13210022301,32.642,32.6808,32.607,32.6692,41191.1321
2005-04-06 14:35:00,84.04,84.17,84.0,84.17,23743.93283484193,32.6653,32.7158,32.6497,32.7158,23743.9328
2005-04-06 14:40:00,84.19,84.26,84.08,84.21,44601.86278368097,32.7236,32.7508,32.6808,32.7314,44601.8628
2005-04-06 14:45:00,84.2,84.31,84.16,84.23,49062.04906204907,32.7275,32.7702,32.7119,32.7391,49062.0491
2005-04-06 14:50:00,84.22,84.27,84.16,84.27,32533.12344221436,32.7352,32.7547,32.7119,32.7547,32533.1234
2005-04-06 14:55:00,84.25,84.32,84.19,84.19,67165.15807424899,32.7469,32.7741,32.7236,32.7236,67165.1581
2005-04-06 15:00:00,84.28,84.31,84.17,84.25,53259.871441689625,32.7586,32.7702,32.7158,32.7469,53259.8714
2005-04-06 15:05:00,84.25,84.34,84.18,84.31,58507.149416240325,32.7469,32.7819,32.7197,32.7702,58507.1494
2005-04-06 15:10:00,84.33,84.33,84.24,84.32,27023.48156893612,32.778,32.778,32.743,32.7741,27023.4816
2005-04-06 15:15:00,84.32,84.42,84.27,84.35,59818.968909878,32.7741,32.813,32.7547,32.7858,59818.9689
2005-04-06 15:20:00,84.35,84.39,84.22,84.33,68608.15951725043,32.7858,32.8013,32.7352,32.778,68608.1595
2005-04-06 15:25:00,84.32,84.32,84.12,84.19,35419.12632821724,32.7741,32.7741,32.6964,32.7236,35419.1263
2005-04-06 15:30:00,84.19,84.22,84.0,84.18,54834.054834054834,32.7236,32.7352,32.6497,32.7197,54834.0548
2005-04-06 15:35:00,84.22,84.36,84.2,84.27,42634.13354322445,32.7352,32.7897,32.7275,32.7547,42634.1335
2005-04-06 15:40:00,84.27,84.46,84.2,84.43,71887.70825134462,32.7547,32.8285,32.7275,32.8169,71887.7083
2005-04-06 15:45:00,84.46,84.47,84.36,84.42,85924.17683326775,32.8285,32.8324,32.7897,32.813,85924.1768
2005-04-06 15:50:00,84.42,84.62,84.42,84.62,133280.86055358785,32.813,32.8907,32.813,32.8907,133280.8606
2005-04-06 15:55:00,84.61,84.68,84.56,84.58,147186.1471861472,32.8868,32.914,32.8674,32.8752,147186.1472
2005-04-07 09:30:00,85.0,85.22,84.68,85.15,171585.98976780794,33.0384,33.1239,32.914,33.0967,171585.9898
2005-04-07 09:35:00,85.15,85.33,84.62,84.76,150596.87786960514,33.0967,33.1667,32.8907,32.9451,150596.8779
2005-04-07 09:40:00,84.76,84.9,84.56,84.84,71887.70825134462,32.9451,32.9996,32.8674,32.9762,71887.7083
2005-04-07 09:45:00,84.84,85.16,84.73,84.88,105601.46923783288,32.9762,33.1006,32.9335,32.9918,105601.4692
2005-04-07 09:50:00,84.88,84.88,84.7,84.7,86317.72268135905,32.9918,32.9918,32.9218,32.9218,86317.7227
2005-04-07 09:55:00,84.72,84.9,84.61,84.63,94844.54939000394,32.9296,32.9996,32.8868,32.8946,94844.5494
2005-04-07 10:00:00,84.63,85.03,84.63,84.97,111242.29306047488,32.8946,33.0501,32.8946,33.0268,111242.2931
2005-04-07 10:05:00,84.96,85.0,84.8,84.83,139971.13997114,33.0229,33.0384,32.9607,32.9723,139971.14
2005-04-07 10:10:00,84.81,84.9,84.79,84.89,11937.557392102846,32.9646,32.9996,32.9568,32.9957,11937.5574
2005-04-07 10:15:00,84.85,84.88,84.62,84.73,36993.30972058245,32.9801,32.9918,32.8907,32.9335,36993.3097
2005-04-07 10:20:00,84.72,84.88,84.71,84.81,32664.30539157812,32.9296,32.9918,32.9257,32.9646,32664.3054
2005-04-07 10:25:00,84.81,85.26,84.81,84.9,85137.08513708515,32.9646,33.1395,32.9646,32.9996,85137.0851
2005-04-07 10:30:00,84.89,84.89,84.23,84.49,232585.59622195983,32.9957,32.9957,32.7391,32.8402,232585.5962
2005-04-07 10:35:00,84.5,84.81,84.42,84.58,225632.9529056802,32.8441,32.9646,32.813,32.8752,225632.9529
2005-04-07 10:40:00,84.59,84.88,84.52,84.55,92089.72845336482,32.8791,32.9918,32.8519,32.8635,92089.7285
2005-04-07 10:45:00,84.47,84.59,84.33,84.39,102190.73855437493,32.8324,32.8791,32.778,32.8013,102190.7386
2005-04-07 10:50:00,84.39,84.49,84.23,84.34,101403.64685819233,32.8013,32.8402,32.7391,32.7819,101403.6469
2005-04-07 10:55:00,84.34,84.62,84.31,84.62,73724.25554243736,32.7819,32.8907,32.7702,32.8907,73724.2555
2005-04-07 11:00:00,84.57,84.88,84.54,84.74,101141.28295946478,32.8713,32.9918,32.8596,32.9374,101141.283
2005-04-07 11:05:00,84.67,84.94,84.49,84.58,53259.871441689625,32.9102,33.0151,32.8402,32.8752,53259.8714
2005-04-07 11:10:00,84.65,84.76,84.55,84.71,37518.03751803752,32.9024,32.9451,32.8635,32.9257,37518.0375
2005-04-07 11:15:00,84.71,84.88,84.58,84.66,47094.31982159255,32.9257,32.9918,32.8752,32.9063,47094.3198
2005-04-07 11:20:00,84.65,84.82,84.58,84.78,41059.95015085925,32.9024,32.9685,32.8752,32.9529,41059.9502
2005-04-07 11:25:00,84.78,84.88,84.63,84.88,30958.94004984914,32.9529,32.9918,32.8946,32.9918,30958.94
2005-04-07 11:30:00,84.88,84.98,84.71,84.74,49324.4129607766,32.9918,33.0307,32.9257,32.9374,49324.413
2005-04-07 11:35:00,84.74,84.92,84.68,84.86,28335.30106257379,32.9374,33.0073,32.914,32.984,28335.3011
2005-04-07 11:40:00,84.9,84.9,84.79,84.89,36075.03607503608,32.9996,32.9996,32.9568,32.9957,36075.0361
2005-04-07 11:45:00,84.89,84.97,84.88,84.93,25055.7523284796,32.9957,33.0268,32.9918,33.0112,25055.7523
2005-04-07 11:50:00,84.94,85.0,84.78,84.93,39223.402859766495,33.0151,33.0384,32.9529,33.0112,39223.4029
2005-04-07 11:55:00,84.93,85.08,84.87,85.08,25186.93427784337,33.0112,33.0695,32.9879,33.0695,25186.9343
2005-04-07 12:00:00,85.09,85.2,85.02,85.02,41715.85989767808,33.0734,33.1162,33.0462,33.0462,41715.8599
2005-04-07 12:05:00,85.06,85.19,84.95,85.18,21645.021645021647,33.0617,33.1123,33.019,33.1084,21645.0216
2005-04-07 12:10:00,85.15,85.19,85.03,85.15,39748.13065722157,33.0967,33.1123,33.0501,33.0967,39748.1307
2005-04-07 12:15:00,85.15,85.21,85.07,85.19,52735.14364423456,33.0967,33.12,33.0656,33.1123,52735.1436
2005-04-07 12:20:00,85.22,85.37,85.18,85.23,65722.15663124755,33.1239,33.1822,33.1084,33.1278,65722.1566
2005-04-07 12:25:00,85.22,85.29,85.19,85.23,23875.114784205693,33.1239,33.1511,33.1123,33.1278,23875.1148
2005-04-07 12:30:00,85.23,85.26,84.97,85.03,76479.07647907648,33.1278,33.1395,33.0268,33.0501,76479.0765
2005-04-07 12:35:00,85.03,85.08,84.2,84.28,107831.56237701692,33.0501,33.0695,32.7275,32.7586,107831.5624
2005-04-07 12:40:00,84.29,84.39,83.97,84.16,86842.45047881412,32.7625,32.8013,32.6381,32.7119,86842.4505
2005-04-07 12:45:00,84.16,84.33,84.11,84.3,87498.36022563296,32.7119,32.778,32.6925,32.7663,87498.3602
2005-04-07 12:50:00,84.33,84.5,84.1,84.27,76085.53063098517,32.778,32.8441,32.6886,32.7547,76085.5306
2005-04-07 12:55:00,84.28,84.28,83.91,84.1,82775.81004853733,32.7586,32.7586,32.6148,32.6886,82775.81
2005-04-07 13:00:00,84.11,84.24,84.06,84.14,50242.68660632297,32.6925,32.743,32.6731,32.7042,50242.6866
2005-04-07 13:05:00,84.14,84.3,84.01,84.1,72412.43604879969,32.7042,32.7663,32.6536,32.6886,72412.436
2005-04-07 13:10:00,84.14,84.15,83.88,84.02,54309.32703659977,32.7042,32.708,32.6031,32.6575,54309.327
2005-04-07 13:15:00,84.04,84.1,83.32,83.32,105601.46923783288,32.6653,32.6886,32.3854,32.3854,105601.4692
2005-04-07 13:20:00,83.39,83.67,83.26,83.29,108225.10822510824,32.4126,32.5215,32.3621,32.3738,108225.1082
2005-04-07 13:25:00,83.26,83.26,82.97,83.13,96943.46057982424,32.3621,32.3621,32.2494,32.3116,96943.4606
2005-04-07 13:30:00,83.13,83.74,83.11,83.7,81857.53640299095,32.3116,32.5487,32.3038,32.5331,81857.5364
2005-04-07 13:35:00,83.7,84.12,83.69,83.98,77134.98622589532,32.5331,32.6964,32.5292,32.642,77134.9862
2005-04-07 13:40:00,83.97,84.13,83.77,83.88,92745.63820018366,32.6381,32.7003,32.5603,32.6031,92745.6382
2005-04-07 13:45:00,83.88,83.88,83.48,83.48,59163.059163059166,32.6031,32.6031,32.4476,32.4476,59163.0592
2005-04-07 13:50:00,83.48,83.78,83.33,83.56,47619.04761904762,32.4476,32.5642,32.3893,32.4787,47619.0476
2005-04-07 13:55:00,83.55,83.56,83.19,83.4,68608.15951725043,32.4748,32.4787,32.3349,32.4165,68608.1595
2005-04-07 14:00:00,83.4,83.41,83.11,83.14,81201.62665617211,32.4165,32.4204,32.3038,32.3155,81201.6267
2005-04-07 14:05:00,83.14,83.33,83.11,83.28,78446.80571953299,32.3155,32.3893,32.3038,32.3699,78446.8057
2005-04-07 14:10:00,83.25,83.72,83.11,83.44,88941.3616686344,32.3582,32.5409,32.3038,32.4321,88941.3617
2005-04-07 14:15:00,83.44,83.77,83.44,83.52,80808.0808080808,32.4321,32.5603,32.4321,32.4632,80808.0808
2005-04-07 14:20:00,83.52,83.77,83.52,83.55,41978.22379640562,32.4632,32.5603,32.4632,32.4748,41978.2238
2005-04-07 14:25:00,83.54,83.73,83.53,83.72,37911.58336612882,32.4709,32.5448,32.4671,32.5409,37911.5834
2005-04-07 14:30:00,83.69,84.62,83.69,84.2,352485.8979404434,32.5292,32.8907,32.5292,32.7275,352485.8979
2005-04-07 14:35:00,84.23,84.36,83.78,83.79,178669.8150334514,32.7391,32.7897,32.5642,32.5681,178669.815
2005-04-07 14:40:00,83.78,84.1,83.69,84.07,115571.2973894792,32.5642,32.6886,32.5292,32.6769,115571.2974
2005-04-07 14:45:00,84.13,84.13,83.91,83.92,100616.55516200972,32.7003,32.7003,32.6148,32.6186,100616.5552
2005-04-07 14:50:00,83.94,84.07,83.93,83.93,39092.22091040273,32.6264,32.6769,32.6225,32.6225,39092.2209
2005-04-07 14:55:00,83.94,84.1,83.86,84.1,73068.34579561853,32.6264,32.6886,32.5953,32.6886,73068.3458
2005-04-07 15:00:00,84.11,84.25,84.07,84.23,96549.91473173292,32.6925,32.7469,32.6769,32.7391,96549.9147
2005-04-07 15:05:00,84.23,84.42,84.14,84.26,71887.70825134462,32.7391,32.813,32.7042,32.7508,71887.7083
2005-04-07 15:10:00,84.24,84.4,84.15,84.2,78053.2598714417,32.743,32.8052,32.708,32.7275,78053.2599
2005-04-07 15:15:00,84.22,84.47,84.22,84.38,45126.59058113604,32.7352,32.8324,32.7352,32.7974,45126.5906
2005-04-07 15:20:00,84.33,84.37,84.2,84.26,59556.60501115047,32.778,32.7936,32.7275,32.7508,59556.605
2005-04-07 15:25:00,84.28,84.3,84.19,84.24,43027.67939131576,32.7586,32.7663,32.7236,32.743,43027.6794
2005-04-07 15:30:00,84.25,84.25,84.14,84.2,37649.219467401286,32.7469,32.7469,32.7042,32.7275,37649.2195
2005-04-07 15:35:00,84.2,84.2,84.01,84.02,75954.34868162141,32.7275,32.7275,32.6536,32.6575,75954.3487
2005-04-07 15:40:00,84.03,84.32,83.94,84.26,60868.42450478814,32.6614,32.7741,32.6264,32.7508,60868.4245
2005-04-07 15:45:00,84.26,84.32,84.12,84.14,61524.33425160698,32.7508,32.7741,32.6964,32.7042,61524.3343
2005-04-07 15:50:00,84.12,84.28,84.1,84.28,61786.69815033452,32.6964,32.7586,32.6886,32.7586,61786.6982
2005-04-07 15:55:00,84.28,84.3,84.11,84.19,114521.84179456907,32.7586,32.7663,32.6925,32.7236,114521.8418
2005-04-08 09:30:00,84.13,84.13,83.88,84.0,109930.4735668372,32.7003,32.7003,32.6031,32.6497,109930.4736
2005-04-08 09:35:00,83.99,84.46,83.95,84.46,73199.52774498229,32.6459,32.8285,32.6303,32.8285,73199.5277
2005-04-08 09:40:00,84.46,84.97,84.39,84.71,118194.93637675456,32.8285,33.0268,32.8013,32.9257,118194.9364
2005-04-08 09:45:00,84.81,84.84,84.58,84.63,106782.10678210678,32.9646,32.9762,32.8752,32.8946,106782.1068
2005-04-08 09:50:00,84.64,84.77,84.3,84.51,123442.21435130526,32.8985,32.949,32.7663,32.848,123442.2144
2005-04-08 09:55:00,84.47,84.51,83.86,84.03,97337.00642791552,32.8324,32.848,32.5953,32.6614,97337.0064
2005-04-08 10:00:00,84.04,84.12,83.69,83.69,149678.60422405877,32.6653,32.6964,32.5292,32.5292,149678.6042
2005-04-08 10:05:00,83.7,83.87,83.67,83.71,113210.0223009314,32.5331,32.5992,32.5215,32.537,113210.0223
2005-04-08 10:10:00,83.71,84.09,83.66,84.02,106126.19703528794,32.537,32.6847,32.5176,32.6575,106126.197
2005-04-08 10:15:00,84.01,84.01,83.67,83.7,47094.31982159255,32.6536,32.6536,32.5215,32.5331,47094.3198
2005-04-08 10:20:00,83.7,83.71,83.38,83.54,119769.11976911976,32.5331,32.537,32.4088,32.4709,119769.1198
2005-04-08 10:25:00,83.54,83.7,83.46,83.65,74511.34723861997,32.4709,32.5331,32.4398,32.5137,74511.3472
2005-04-08 10:30:00,83.62,83.69,83.47,83.49,115964.84323757052,32.502,32.5292,32.4437,32.4515,115964.8432
2005-04-08 10:35:00,83.48,83.6,83.4,83.57,119637.937819756,32.4476,32.4943,32.4165,32.4826,119637.9378
2005-04-08 10:40:00,83.57,83.69,83.47,83.65,71362.98045388954,32.4826,32.5292,32.4437,32.5137,71362.9805
2005-04-08 10:45:00,83.63,83.73,83.56,83.56,70707.07070707071,32.5059,32.5448,32.4787,32.4787,70707.0707
2005-04-08 10:50:00,83.59,83.85,83.53,83.73,56670.60212514758,32.4904,32.5914,32.4671,32.5448,56670.6021
2005-04-08 10:55:00,83.76,83.97,83.76,83.8,82513.4461498098,32.5565,32.6381,32.5565,32.572,82513.4461
2005-04-08 11:00:00,83.8,84.03,83.79,83.82,90384.36311163584,32.572,32.6614,32.5681,32.5798,90384.3631
2005-04-08 11:05:00,83.84,83.95,83.8,83.94,97599.37032664304,32.5875,32.6303,32.572,32.6264,97599.3703
2005-04-08 11:10:00,83.94,84.02,83.88,84.0,95500.45913682276,32.6264,32.6575,32.6031,32.6497,95500.4591
2005-04-08 11:15:00,84.0,84.22,83.94,84.22,122392.75875639512,32.6497,32.7352,32.6264,32.7352,122392.7588
2005-04-08 11:20:00,84.23,84.28,84.17,84.24,85792.99488390397,32.7391,32.7586,32.7158,32.743,85792.9949
2005-04-08 11:25:00,84.27,84.27,84.0,84.05,47881.41151777516,32.7547,32.7547,32.6497,32.6692,47881.4115
2005-04-08 11:30:00,84.06,84.35,84.06,84.09,88547.8158205431,32.6731,32.7858,32.6731,32.6847,88547.8158
2005-04-08 11:35:00,84.07,84.23,83.94,84.13,51029.778302505576,32.6769,32.7391,32.6264,32.7003,51029.7783
2005-04-08 11:40:00,84.11,84.3,84.07,84.08,71625.34435261709,32.6925,32.7663,32.6769,32.6808,71625.3444
2005-04-08 11:45:00,84.07,84.36,84.01,84.21,98386.46202282568,32.6769,32.7897,32.6536,32.7314,98386.462
2005-04-08 11:50:00,84.23,84.41,84.07,84.2,96418.73278236914,32.7391,32.8091,32.6769,32.7275,96418.7328
2005-04-08 11:55:00,84.23,84.24,84.02,84.09,79889.80716253443,32.7391,32.743,32.6575,32.6847,79889.8072
2005-04-08 12:00:00,84.08,84.08,83.85,83.91,80808.0808080808,32.6808,32.6808,32.5914,32.6148,80808.0808
2005-04-08 12:05:00,83.91,84.01,83.85,84.01,85268.2670864489,32.6148,32.6536,32.5914,32.6536,85268.2671
2005-04-08 12:10:00,83.98,84.17,83.96,83.97,52997.50754296209,32.642,32.7158,32.6342,32.6381,52997.5075
2005-04-08 12:15:00,83.97,84.12,83.95,84.02,28072.93716384625,32.6381,32.6964,32.6303,32.6575,28072.9372
2005-04-08 12:20:00,84.06,84.08,83.89,83.92,60212.51475796931,32.6731,32.6808,32.607,32.6186,60212.5148
2005-04-08 12:25:00,83.92,83.92,83.74,83.88,32664.30539157812,32.6186,32.6186,32.5487,32.6031,32664.3054
2005-04-08 12:30:00,83.86,84.01,83.8,83.91,27679.39131575496,32.5953,32.6536,32.572,32.6148,27679.3913
2005-04-08 12:35:00,83.94,84.1,83.88,83.88,36206.218024399845,32.6264,32.6886,32.6031,32.6031,36206.218
2005-04-08 12:40:00,83.88,83.97,83.84,83.94,19677.29240456513,32.6031,32.6381,32.5875,32.6264,19677.2924
2005-04-08 12:45:00,83.94,83.97,83.9,83.9,18890.200708382526,32.6264,32.6381,32.6109,32.6109,18890.2007
2005-04-08 12:50:00,83.87,83.97,83.83,83.97,30827.75810048537,32.5992,32.6381,32.5837,32.6381,30827.7581
2005-04-08 12:55:00,83.97,84.01,83.85,83.86,39616.9487078578,32.6381,32.6536,32.5914,32.5953,39616.9487
2005-04-08 13:00:00,83.86,83.88,83.73,83.8,29253.574708120163,32.5953,32.6031,32.5448,32.572,29253.5747
2005-04-08 13:05:00,83.78,83.92,83.78,83.8,30040.66640430277,32.5642,32.6186,32.5642,32.572,30040.6664
2005-04-08 13:10:00,83.79,83.86,83.64,83.68,51685.68804932442,32.5681,32.5953,32.5098,32.5254,51685.688
2005-04-08 13:15:00,83.69,83.85,83.63,83.84,50242.68660632297,32.5292,32.5914,32.5059,32.5875,50242.6866
2005-04-08 13:20:00,83.82,83.82,83.57,83.66,48406.13931523023,32.5798,32.5798,32.4826,32.5176,48406.1393
2005-04-08 13:25:00,83.66,83.75,83.47,83.53,44077.13498622589,32.5176,32.5526,32.4437,32.4671,44077.135
2005-04-08 13:30:00,83.53,83.64,83.48,83.56,43552.40718877083,32.4671,32.5098,32.4476,32.4787,43552.4072
2005-04-08 13:35:00,83.58,83.74,83.58,83.62,46307.22812540994,32.4865,32.5487,32.4865,32.502,46307.2281
2005-04-08 13:40:00,83.61,83.78,83.56,83.74,38042.76531549259,32.4981,32.5642,32.4787,32.5487,38042.7653
2005-04-08 13:45:00,83.75,83.85,83.72,83.76,23088.02308802309,32.5526,32.5914,32.5409,32.5565,23088.0231
2005-04-08 13:50:00,83.76,83.84,83.62,83.67,32926.669290305654,32.5565,32.5875,32.502,32.5215,32926.6693
2005-04-08 13:55:00,83.67,83.94,83.63,83.94,41453.495998950544,32.5215,32.6264,32.5059,32.6264,41453.496
2005-04-08 14:00:00,83.94,83.94,83.79,83.93,26629.935720844813,32.6264,32.6264,32.5681,32.6225,26629.9357
2005-04-08 14:05:00,83.93,83.95,83.64,83.65,60212.51475796931,32.6225,32.6303,32.5098,32.5137,60212.5148
2005-04-08 14:10:00,83.65,83.77,83.63,83.67,49455.59491014037,32.5137,32.5603,32.5059,32.5215,49455.5949
2005-04-08 14:15:00,83.68,83.69,83.55,83.65,37780.40141676505,32.5254,32.5292,32.4748,32.5137,37780.4014
2005-04-08 14:20:00,83.68,83.69,83.48,83.5,37780.40141676505,32.5254,32.5292,32.4476,32.4554,37780.4014
2005-04-08 14:25:00,83.5,83.65,83.5,83.65,40141.67650531287,32.4554,32.5137,32.4554,32.5137,40141.6765
2005-04-08 14:30:00,83.65,83.79,83.59,83.79,54046.96313787223,32.5137,32.5681,32.4904,32.5681,54046.9631
2005-04-08 14:35:00,83.79,83.84,83.75,83.83,26105.207923389746,32.5681,32.5875,32.5526,32.5837,26105.2079
2005-04-08 14:40:00,83.83,83.85,83.78,83.8,28204.119113210025,32.5837,32.5914,32.5642,32.572,28204.1191
2005-04-08 14:45:00,83.8,83.81,83.71,83.71,32270.759543486816,32.572,32.5759,32.537,32.537,32270.7595
2005-04-08 14:50:00,83.72,83.72,83.58,83.72,31877.21369539552,32.5409,32.5409,32.4865,32.5409,31877.2137
2005-04-08 14:55:00,83.72,83.78,83.69,83.73,28072.93716384625,32.5409,32.5642,32.5292,32.5448,28072.9372
2005-04-08 15:00:00,83.73,83.86,83.72,83.86,37255.67361930999,32.5448,32.5953,32.5409,32.5953,37255.6736
2005-04-08 15:05:00,83.87,83.88,83.78,83.81,22300.931391840484,32.5992,32.6031,32.5642,32.5759,22300.9314
2005-04-08 15:10:00,83.81,83.81,83.49,83.56,42109.405745769385,32.5759,32.5759,32.4515,32.4787,42109.4057
2005-04-08 15:15:00,83.56,83.59,83.38,83.4,81463.99055489965,32.4787,32.4904,32.4088,32.4165,81463.9906
2005-04-08 15:20:00,83.4,83.53,83.38,83.46,53653.417289780926,32.4165,32.4671,32.4088,32.4398,53653.4173
2005-04-08 15:25:00,83.46,83.49,83.4,83.43,18365.472910927456,32.4398,32.4515,32.4165,32.4282,18365.4729
2005-04-08 15:30:00,83.42,83.47,83.3,83.43,36599.763872491145,32.4243,32.4437,32.3777,32.4282,36599.7639
2005-04-08 15:35:00,83.43,83.45,83.3,83.32,55883.510428964975,32.4282,32.436,32.3777,32.3854,55883.5104
2005-04-08 15:40:00,83.32,83.48,83.3,83.44,62836.15374524466,32.3854,32.4476,32.3777,32.4321,62836.1537
2005-04-08 15:45:00,83.43,83.45,83.39,83.42,64672.7010363374,32.4282,32.436,32.4126,32.4243,64672.701
2005-04-08 15:50:00,83.42,83.43,83.35,83.4,67558.70392234028,32.4243,32.4282,32.3971,32.4165,67558.7039
2005-04-08 15:55:00,83.4,83.4,83.16,83.17,125016.39774367047,32.4165,32.4165,32.3232,32.3271,125016.3977
2005-04-11 09:30:00,83.19,83.37,83.09,83.21,138134.59268004724,32.3349,32.4049,32.296,32.3427,138134.5927
2005-04-11 09:35:00,83.09,83.37,82.7,82.76,94713.36744064016,32.296,32.4049,32.1444,32.1678,94713.3674
2005-04-11 09:40:00,82.76,82.89,82.48,82.69,79365.07936507936,32.1678,32.2183,32.0589,32.1406,79365.0794
2005-04-11 09:45:00,82.7,83.21,82.7,83.04,76216.71258034895,32.1444,32.3427,32.1444,32.2766,76216.7126
2005-04-11 09:50:00,83.04,83.14,82.89,83.01,102977.83025055753,32.2766,32.3155,32.2183,32.2649,102977.8303
2005-04-11 09:55:00,83.0,83.0,82.72,82.87,63623.24544142727,32.261,32.261,32.1522,32.2105,63623.2454
2005-04-11 10:00:00,82.87,82.88,82.53,82.8,61786.69815033452,32.2105,32.2144,32.0784,32.1833,61786.6982
2005-04-11 10:05:00,82.81,83.09,82.79,82.93,57195.32992260265,32.1872,32.296,32.1794,32.2338,57195.3299
2005-04-11 10:10:00,82.93,83.06,82.66,82.75,51160.96025186934,32.2338,32.2844,32.1289,32.1639,51160.9603
2005-04-11 10:15:00,82.77,82.85,82.55,82.6,59031.8772136954,32.1717,32.2027,32.0861,32.1056,59031.8772
2005-04-11 10:20:00,82.71,82.94,82.56,82.56,74642.52918798373,32.1483,32.2377,32.09,32.09,74642.5292
2005-04-11 10:25:00,82.56,82.66,82.34,82.59,73986.6194411649,32.09,32.1289,32.0045,32.1017,73986.6194
2005-04-11 10:30:00,82.59,82.63,82.46,82.53,41978.22379640562,32.1017,32.1172,32.0512,32.0784,41978.2238
2005-04-11 10:35:00,82.56,82.7,82.47,82.63,62180.243998425816,32.09,32.1444,32.055,32.1172,62180.244
2005-04-11 10:40:00,82.63,82.87,82.63,82.75,77003.80427653155,32.1172,32.2105,32.1172,32.1639,77003.8043
2005-04-11 10:45:00,82.75,82.94,82.75,82.94,50373.86855568674,32.1639,32.2377,32.1639,32.2377,50373.8686
2005-04-11 10:50:00,82.91,82.98,82.76,82.92,42109.405745769385,32.2261,32.2533,32.1678,32.23,42109.4057
2005-04-11 10:55:00,82.92,82.94,82.82,82.86,34369.670733307095,32.23,32.2377,32.1911,32.2066,34369.6707
2005-04-11 11:00:00,82.86,83.16,82.82,83.11,62049.06204906205,32.2066,32.3232,32.1911,32.3038,62049.062
2005-04-11 11:05:00,83.1,83.23,82.92,83.09,60606.06060606061,32.2999,32.3504,32.23,32.296,60606.0606
2005-04-11 11:10:00,83.05,83.22,82.94,83.05,34238.48878394333,32.2805,32.3466,32.2377,32.2805,34238.4888
2005-04-11 11:15:00,83.05,83.17,83.01,83.17,12199.921290830382,32.2805,32.3271,32.2649,32.3271,12199.9213
2005-04-11 11:20:00,83.19,83.2,82.9,82.93,29515.9386068477,32.3349,32.3388,32.2222,32.2338,29515.9386
2005-04-11 11:25:00,82.95,83.08,82.93,83.08,20202.0202020202,32.2416,32.2921,32.2338,32.2921,20202.0202
2005-04-11 11:30:00,83.06,83.24,82.89,83.23,61655.51620097075,32.2844,32.3543,32.2183,32.3504,61655.5162
2005-04-11 11:35:00,83.23,83.23,83.09,83.09,42240.58769513315,32.3504,32.3504,32.296,32.296,42240.5877
2005-04-11 11:40:00,83.1,83.21,83.08,83.17,37124.49166994622,32.2999,32.3427,32.2921,32.3271,37124.4917
2005-04-11 11:45:00,83.17,83.18,83.0,83.01,40797.58625213171,32.3271,32.331,32.261,32.2649,40797.5863
2005-04-11 11:50:00,83.04,83.14,83.02,83.09,22825.659189295555,32.2766,32.3155,32.2688,32.296,22825.6592
2005-04-11 11:55:00,83.09,83.11,83.0,83.06,30696.576151121608,32.296,32.3038,32.261,32.2844,30696.5762
2005-04-11 12:00:00,83.07,83.13,83.01,83.01,48537.32126459399,32.2883,32.3116,32.2649,32.2649,48537.3213
2005-04-11 12:05:00,83.05,83.08,82.95,83.02,29778.30250557524,32.2805,32.2921,32.2416,32.2688,29778.3025
2005-04-11 12:10:00,82.99,82.99,82.88,82.96,34894.39853076217,32.2572,32.2572,32.2144,32.2455,34894.3985
2005-04-11 12:15:00,82.93,82.97,82.92,82.92,22956.84113865932,32.2338,32.2494,32.23,32.23,22956.8411
2005-04-11 12:20:00,82.94,82.94,82.79,82.88,37649.219467401286,32.2377,32.2377,32.1794,32.2144,37649.2195
2005-04-11 12:25:00,82.87,82.92,82.85,82.86,36206.218024399845,32.2105,32.23,32.2027,32.2066,36206.218
2005-04-11 12:30:00,82.88,83.02,82.85,83.01,38305.12921422013,32.2144,32.2688,32.2027,32.2649,38305.1292
2005-04-11 12:35:00,83.04,83.08,82.98,82.98,26629.935720844813,32.2766,32.2921,32.2533,32.2533,26629.9357
2005-04-11 12:40:00,83.01,83.08,82.96,82.98,11150.465695920242,32.2649,32.2921,32.2455,32.2533,11150.4657
2005-04-11 12:45:00,82.99,83.08,82.97,83.08,13118.194936376754,32.2572,32.2921,32.2494,32.2921,13118.1949
2005-04-11 12:50:00,83.04,83.17,83.04,83.1,38698.67506231143,32.2766,32.3271,32.2766,32.2999,38698.6751
2005-04-11 12:55:00,83.1,83.18,83.08,83.11,10494.555949101405,32.2999,32.331,32.2921,32.3038,10494.5559
2005-04-11 13:00:00,83.11,83.2,83.1,83.17,34763.2165813984,32.3038,32.3388,32.2999,32.3271,34763.2166
2005-04-11 13:05:00,83.16,83.17,83.09,83.14,27417.027417027417,32.3232,32.3271,32.296,32.3155,27417.0274
2005-04-11 13:10:00,83.14,83.24,83.11,83.23,33189.03318903319,32.3155,32.3543,32.3038,32.3504,33189.0332
2005-04-11 13:15:00,83.23,83.27,83.16,83.17,18365.472910927456,32.3504,32.366,32.3232,32.3271,18365.4729
2005-04-11 13:20:00,83.18,83.19,83.03,83.11,40535.22235340417,32.331,32.3349,32.2727,32.3038,40535.2224
2005-04-11 13:25:00,83.11,83.12,83.04,83.09,11150.465695920242,32.3038,32.3077,32.2766,32.296,11150.4657
2005-04-11 13:30:00,83.08,83.14,83.04,83.11,26629.935720844813,32.2921,32.3155,32.2766,32.3038,26629.9357
2005-04-11 13:35:00,83.11,83.14,83.09,83.14,12724.649088285452,32.3038,32.3155,32.296,32.3155,12724.6491
2005-04-11 13:40:00,83.14,83.32,83.14,83.2,54440.50898596353,32.3155,32.3854,32.3155,32.3388,54440.509
2005-04-11 13:45:00,83.18,83.44,83.17,83.43,80545.71690935327,32.331,32.4321,32.3271,32.4282,80545.7169
2005-04-11 13:50:00,83.43,83.68,83.42,83.65,81595.17250426342,32.4282,32.5254,32.4243,32.5137,81595.1725
2005-04-11 13:55:00,83.64,83.68,83.51,83.62,57326.51187196642,32.5098,32.5254,32.4593,32.502,57326.5119
2005-04-11 14:00:00,83.63,83.65,83.4,83.44,61524.33425160698,32.5059,32.5137,32.4165,32.4321,61524.3343
2005-04-11 14:05:00,83.45,83.62,83.45,83.61,32139.57759412305,32.436,32.502,32.436,32.4981,32139.5776
2005-04-11 14:10:00,83.65,83.65,83.49,83.57,34500.85268267086,32.5137,32.5137,32.4515,32.4826,34500.8527
2005-04-11 14:15:00,83.57,83.59,83.55,83.57,17447.199265381085,32.4826,32.4904,32.4748,32.4826,17447.1993
2005-04-11 14:20:00,83.58,83.65,83.57,83.59,27154.663518299883,32.4865,32.5137,32.4826,32.4904,27154.6635
2005-04-11 14:25:00,83.62,83.78,83.6,83.68,44864.2266824085,32.502,32.5642,32.4943,32.5254,44864.2267
2005-04-11 14:30:00,83.68,83.78,83.68,83.72,33844.94293585203,32.5254,32.5642,32.5254,32.5409,33844.9429
2005-04-11 14:35:00,83.72,83.88,83.71,83.86,51948.05194805195,32.5409,32.6031,32.537,32.5953,51948.0519
2005-04-11 14:40:00,83.85,84.04,83.85,84.04,54965.2367834186,32.5914,32.6653,32.5914,32.6653,54965.2368
2005-04-11 14:45:00,84.04,84.16,83.98,84.07,85924.17683326775,32.6653,32.7119,32.642,32.6769,85924.1768
2005-04-11 14:50:00,84.08,84.1,84.01,84.04,41978.22379640562,32.6808,32.6886,32.6536,32.6653,41978.2238
2005-04-11 14:55:00,84.04,84.11,83.93,84.1,54571.6909353273,32.6653,32.6925,32.6225,32.6886,54571.6909
2005-04-11 15:00:00,84.1,84.11,83.99,84.03,47356.683720320085,32.6886,32.6925,32.6459,32.6614,47356.6837
2005-04-11 15:05:00,84.03,84.12,84.01,84.01,43421.22523940706,32.6614,32.6964,32.6536,32.6536,43421.2252
2005-04-11 15:10:00,84.01,84.11,83.95,84.06,45913.68227731864,32.6536,32.6925,32.6303,32.6731,45913.6823
2005-04-11 15:15:00,84.04,84.17,84.01,84.11,49849.14075823167,32.6653,32.7158,32.6536,32.6925,49849.1408
2005-04-11 15:20:00,84.11,84.11,83.99,84.01,34632.03463203464,32.6925,32.6925,32.6459,32.6536,34632.0346
2005-04-11 15:25:00,84.02,84.04,83.88,83.91,35812.672176308544,32.6575,32.6653,32.6031,32.6148,35812.6722
2005-04-11 15:30:00,83.92,83.92,83.79,83.91,41059.95015085925,32.6186,32.6186,32.5681,32.6148,41059.9502
2005-04-11 15:35:00,83.91,84.01,83.91,83.93,39354.58480913026,32.6148,32.6536,32.6148,32.6225,39354.5848
2005-04-11 15:40:00,83.93,83.97,83.88,83.92,47487.86566968385,32.6225,32.6381,32.6031,32.6186,47487.8657
2005-04-11 15:45:00,83.93,83.93,83.84,83.84,45913.68227731864,32.6225,32.6225,32.5875,32.5875,45913.6823
2005-04-11 15:50:00,83.83,83.97,83.79,83.95,57588.87577069396,32.5837,32.6381,32.5681,32.6303,57588.8758
2005-04-11 15:55:00,83.96,84.12,83.96,84.08,102190.73855437493,32.6342,32.6964,32.6342,32.6808,102190.7386
2005-04-12 09:30:00,83.78,84.06,83.72,83.85,105207.92338974155,32.5642,32.6731,32.5409,32.5914,105207.9234
2005-04-12 09:35:00,83.76,83.83,83.47,83.83,52997.50754296209,32.5565,32.5837,32.4437,32.5837,52997.5075
2005-04-12 09:40:00,83.85,83.86,83.62,83.74,77659.71402335039,32.5914,32.5953,32.502,32.5487,77659.714
2005-04-12 09:45:00,83.58,83.69,83.47,83.69,76479.07647907648,32.4865,32.5292,32.4437,32.5292,76479.0765
2005-04-12 09:50:00,83.7,83.85,83.64,83.85,48406.13931523023,32.5331,32.5914,32.5098,32.5914,48406.1393
2005-04-12 09:55:00,83.85,83.85,83.56,83.78,56932.96602387512,32.5914,32.5914,32.4787,32.5642,56932.966
2005-04-12 10:00:00,83.78,83.79,83.14,83.14,216450.21645021645,32.5642,32.5681,32.3155,32.3155,216450.2165
2005-04-12 10:05:00,83.11,83.25,82.88,83.01,98780.00787091696,32.3038,32.3582,32.2144,32.2649,98780.0079
2005-04-12 10:10:00,83.01,83.06,82.73,82.73,75823.16673225764,32.2649,32.2844,32.1561,32.1561,75823.1667
2005-04-12 10:15:00,82.62,82.73,82.34,82.34,115177.75154138792,32.1133,32.1561,32.0045,32.0045,115177.7515
2005-04-12 10:20:00,82.42,82.57,82.34,82.48,202807.29371638465,32.0356,32.0939,32.0045,32.0589,202807.2937
2005-04-12 10:25:00,82.47,82.63,82.28,82.57,150203.33202151384,32.055,32.1172,31.9812,32.0939,150203.332
2005-04-12 10:30:00,82.56,82.6,82.43,82.56,65066.24688442871,32.09,32.1056,32.0395,32.09,65066.2469
2005-04-12 10:35:00,82.6,82.69,82.25,82.31,98648.8259215532,32.1056,32.1406,31.9695,31.9929,98648.8259
2005-04-12 10:40:00,82.34,82.5,82.31,82.41,109274.56382001836,32.0045,32.0667,31.9929,32.0317,109274.5638
2005-04-12 10:45:00,82.42,82.44,82.2,82.28,66115.70247933884,32.0356,32.0434,31.9501,31.9812,66115.7025
2005-04-12 10:50:00,82.25,82.5,82.25,82.5,74773.7111373475,31.9695,32.0667,31.9695,32.0667,74773.7111
2005-04-12 10:55:00,82.52,82.56,82.4,82.52,73855.43749180113,32.0745,32.09,32.0278,32.0745,73855.4375
2005-04-12 11:00:00,82.47,82.52,82.3,82.38,58638.33136560409,32.055,32.0745,31.989,32.0201,58638.3314
2005-04-12 11:05:00,82.36,82.57,82.36,82.57,43683.589138134594,32.0123,32.0939,32.0123,32.0939,43683.5891
2005-04-12 11:10:00,82.56,82.66,82.53,82.6,83956.44759281124,32.09,32.1289,32.0784,32.1056,83956.4476
2005-04-12 11:15:00,82.68,82.68,82.52,82.63,50242.68660632297,32.1367,32.1367,32.0745,32.1172,50242.6866
2005-04-12 11:20:00,82.63,82.66,82.42,82.43,75954.34868162141,32.1172,32.1289,32.0356,32.0395,75954.3487
2005-04-12 11:25:00,82.44,82.52,82.34,82.52,70444.70680834318,32.0434,32.0745,32.0045,32.0745,70444.7068
2005-04-12 11:30:00,82.51,82.51,82.37,82.38,37780.40141676505,32.0706,32.0706,32.0162,32.0201,37780.4014
2005-04-12 11:35:00,82.38,82.51,82.24,82.37,78315.62377016923,32.0201,32.0706,31.9656,32.0162,78315.6238
2005-04-12 11:40:00,82.36,82.5,82.31,82.4,85792.99488390397,32.0123,32.0667,31.9929,32.0278,85792.9949
2005-04-12 11:45:00,82.39,82.43,82.35,82.4,60474.87865669684,32.024,32.0395,32.0084,32.0278,60474.8787
2005-04-12 11:50:00,82.4,82.55,82.34,82.5,63360.881542699724,32.0278,32.0861,32.0045,32.0667,63360.8815
2005-04-12 11:55:00,82.44,82.56,82.37,82.47,36075.03607503608,32.0434,32.09,32.0162,32.055,36075.0361
2005-04-12 12:00:00,82.49,82.56,82.49,82.56,35287.94437885347,32.0628,32.09,32.0628,32.09,35287.9444
2005-04-12 12:05:00,82.56,82.59,82.55,82.56,102584.28440246622,32.09,32.1017,32.0861,32.09,102584.2844
2005-04-12 12:10:00,82.56,82.61,82.55,82.56,27285.84546766365,32.09,32.1095,32.0861,32.09,27285.8455
2005-04-12 12:15:00,82.56,82.62,82.54,82.59,25055.7523284796,32.09,32.1133,32.0823,32.1017,25055.7523
2005-04-12 12:20:00,82.57,82.57,82.34,82.35,42502.951593860686,32.0939,32.0939,32.0045,32.0084,42502.9516
2005-04-12 12:25:00,82.35,82.44,82.35,82.42,26761.11767020858,32.0084,32.0434,32.0084,32.0356,26761.1177
2005-04-12 12:30:00,82.43,82.47,82.4,82.47,36337.39997376361,32.0395,32.055,32.0278,32.055,36337.4
2005-04-12 12:35:00,82.47,82.49,82.36,82.4,51948.05194805195,32.055,32.0628,32.0123,32.0278,51948.0519
2005-04-12 12:40:00,82.4,82.47,82.4,82.4,28860.028860028862,32.0278,32.055,32.0278,32.0278,28860.0289
2005-04-12 12:45:00,82.4,82.45,82.4,82.44,34894.39853076217,32.0278,32.0473,32.0278,32.0434,34894.3985
2005-04-12 12:50:00,82.44,82.44,82.4,82.4,35943.85412567231,32.0434,32.0434,32.0278,32.0278,35943.8541
2005-04-12 12:55:00,82.43,82.47,82.38,82.42,45651.31837859111,32.0395,32.055,32.0201,32.0356,45651.3184
2005-04-12 13:00:00,82.39,82.43,82.29,82.34,72805.981896891,32.024,32.0395,31.9851,32.0045,72805.9819
2005-04-12 13:05:00,82.34,82.41,82.33,82.41,39616.9487078578,32.0045,32.0317,32.0006,32.0317,39616.9487
2005-04-12 13:10:00,82.43,82.44,82.4,82.41,21907.38554374918,32.0395,32.0434,32.0278,32.0317,21907.3855
2005-04-12 13:15:00,82.41,82.41,82.27,82.3,16397.743670470943,32.0317,32.0317,31.9773,31.989,16397.7437
2005-04-12 13:20:00,82.3,82.32,82.28,82.28,31090.121999212908,31.989,31.9967,31.9812,31.9812,31090.122
2005-04-12 13:25:00,82.28,82.34,82.26,82.27,33189.03318903319,31.9812,32.0045,31.9734,31.9773,33189.0332
2005-04-12 13:30:00,82.28,82.31,82.15,82.2,68345.7956185229,31.9812,31.9929,31.9307,31.9501,68345.7956
2005-04-12 13:35:00,82.18,82.18,81.99,82.01,101928.3746556474,31.9423,31.9423,31.8685,31.8762,101928.3747
2005-04-12 13:40:00,82.01,82.11,81.86,82.05,92745.63820018366,31.8762,31.9151,31.8179,31.8918,92745.6382
2005-04-12 13:45:00,82.05,82.1,81.93,81.95,59425.4230617867,31.8918,31.9112,31.8452,31.8529,59425.4231
2005-04-12 13:50:00,81.95,82.08,81.95,82.07,69526.4331627968,31.8529,31.9035,31.8529,31.8996,69526.4332
2005-04-12 13:55:00,82.07,82.08,82.02,82.05,41453.495998950544,31.8996,31.9035,31.8801,31.8918,41453.496
2005-04-12 14:00:00,82.05,82.12,81.92,82.06,106257.37898465172,31.8918,31.919,31.8413,31.8957,106257.379
2005-04-12 14:05:00,82.05,82.3,82.04,82.3,89203.72556736194,31.8918,31.989,31.8879,31.989,89203.7256
2005-04-12 14:10:00,82.25,82.37,82.18,82.33,178669.8150334514,31.9695,32.0162,31.9423,32.0006,178669.815
2005-04-12 14:15:00,82.34,82.44,82.28,82.28,125016.39774367047,32.0045,32.0434,31.9812,31.9812,125016.3977
2005-04-12 14:20:00,82.29,82.35,82.21,82.25,87367.17827626919,31.9851,32.0084,31.954,31.9695,87367.1783
2005-04-12 14:25:00,82.25,82.27,82.21,82.25,58638.33136560409,31.9695,31.9773,31.954,31.9695,58638.3314
2005-04-12 14:30:00,82.25,82.31,82.13,82.21,100091.82736455464,31.9695,31.9929,31.9229,31.954,100091.8274
2005-04-12 14:35:00,82.19,82.21,82.08,82.13,71100.616555162,31.9462,31.954,31.9035,31.9229,71100.6166
2005-04-12 14:40:00,82.13,82.21,82.06,82.17,66509.24832743015,31.9229,31.954,31.8957,31.9384,66509.2483
2005-04-12 14:45:00,82.17,82.31,82.14,82.26,39223.402859766495,31.9384,31.9929,31.9268,31.9734,39223.4029
2005-04-12 14:50:00,82.31,82.35,82.29,82.33,31483.66784730421,31.9929,32.0084,31.9851,32.0006,31483.6678
2005-04-12 14:55:00,82.33,82.46,82.31,82.4,82775.81004853733,32.0006,32.0512,31.9929,32.0278,82775.81
2005-04-12 15:00:00,82.41,82.71,82.41,82.65,100354.19126328218,32.0317,32.1483,32.0317,32.125,100354.1913
2005-04-12 15:05:00,82.65,82.71,82.4,82.43,50373.86855568674,32.125,32.1483,32.0278,32.0395,50373.8686
2005-04-12 15:10:00,82.43,82.51,82.42,82.45,43421.22523940706,32.0395,32.0706,32.0356,32.0473,43421.2252
2005-04-12 15:15:00,82.44,82.57,82.4,82.5,68870.52341597796,32.0434,32.0939,32.0278,32.0667,68870.5234
2005-04-12 15:20:00,82.48,82.52,82.4,82.51,84481.1753902663,32.0589,32.0745,32.0278,32.0706,84481.1754
2005-04-12 15:25:00,82.48,82.59,82.47,82.58,57982.42161878526,32.0589,32.1017,32.055,32.0978,57982.4216
2005-04-12 15:30:00,82.59,82.8,82.59,82.78,91827.36455463729,32.1017,32.1833,32.1017,32.1755,91827.3646
2005-04-12 15:35:00,82.79,82.9,82.76,82.76,85137.08513708515,32.1794,32.2222,32.1678,32.1678,85137.0851
2005-04-12 15:40:00,82.75,82.83,82.51,82.57,81595.17250426342,32.1639,32.195,32.0706,32.0939,81595.1725
2005-04-12 15:45:00,82.57,82.66,82.47,82.51,56408.23822642005,32.0939,32.1289,32.055,32.0706,56408.2382
2005-04-12 15:50:00,82.51,82.56,82.4,82.5,87629.54217499672,32.0706,32.09,32.0278,32.0667,87629.5422
2005-04-12 15:55:00,82.5,82.55,82.48,82.49,69657.61511216057,32.0667,32.0861,32.0589,32.0628,69657.6151
2005-04-13 09:35:00,81.2,81.79,81.18,81.35,344746.1629279811,31.5614,31.7907,31.5536,31.6197,344746.1629
2005-04-13 09:40:00,81.38,81.46,81.09,81.32,142070.05116096025,31.6314,31.6625,31.5187,31.6081,142070.0512
2005-04-13 09:45:00,81.31,81.4,81.31,81.38,104289.6497441952,31.6042,31.6392,31.6042,31.6314,104289.6497
2005-04-13 09:50:00,81.41,81.65,81.41,81.53,156500.0655909747,31.643,31.7363,31.643,31.6897,156500.0656
2005-04-13 09:55:00,81.52,81.94,81.52,81.84,116358.38908566182,31.6858,31.849,31.6858,31.8102,116358.3891
2005-04-13 10:00:00,81.83,81.84,81.72,81.73,178276.2691853601,31.8063,31.8102,31.7635,31.7674,178276.2692
2005-04-13 10:05:00,81.76,81.95,81.76,81.92,187327.82369146007,31.7791,31.8529,31.7791,31.8413,187327.8237
2005-04-13 10:10:00,81.94,82.18,81.94,82.14,114653.02374393283,31.849,31.9423,31.849,31.9268,114653.0237
2005-04-13 10:15:00,82.13,82.21,82.08,82.09,71231.79850452578,31.9229,31.954,31.9035,31.9073,71231.7985
2005-04-13 10:20:00,82.12,82.15,82.05,82.1,90515.5450609996,31.919,31.9307,31.8918,31.9112,90515.5451
2005-04-13 10:25:00,82.11,82.11,81.86,81.95,120818.57536402992,31.9151,31.9151,31.8179,31.8529,120818.5754
2005-04-13 10:30:00,81.95,82.01,81.72,81.92,387773.8423192969,31.8529,31.8762,31.7635,31.8413,387773.8423
2005-04-13 10:35:00,81.94,82.07,81.73,81.94,211202.93847566567,31.849,31.8996,31.7674,31.849,211202.9385
2005-04-13 10:40:00,81.95,81.98,81.76,81.88,140364.68581923126,31.8529,31.8646,31.7791,31.8257,140364.6858
2005-04-13 10:45:00,81.86,82.04,81.85,82.02,102059.55660501117,31.8179,31.8879,31.8141,31.8801,102059.5566
2005-04-13 10:50:00,82.03,82.28,81.99,81.99,108881.01797192708,31.884,31.9812,31.8685,31.8685,108881.018
2005-04-13 10:55:00,81.99,82.11,81.99,82.09,72937.16384625476,31.8685,31.9151,31.8685,31.9073,72937.1638
2005-04-13 11:00:00,82.09,82.1,81.99,81.99,98255.2800734619,31.9073,31.9112,31.8685,31.8685,98255.2801
2005-04-13 11:05:00,81.99,82.21,81.99,82.03,107175.65263019808,31.8685,31.954,31.8685,31.884,107175.6526
2005-04-13 11:10:00,82.03,82.06,81.87,81.88,70182.34290961563,31.884,31.8957,31.8218,31.8257,70182.3429
2005-04-13 11:15:00,81.88,82.04,81.88,81.94,97205.82447855176,31.8257,31.8879,31.8257,31.849,97205.8245
2005-04-13 11:20:00,81.95,82.15,81.94,82.15,59556.60501115047,31.8529,31.9307,31.849,31.9307,59556.605
2005-04-13 11:25:00,82.11,82.18,81.88,81.92,68345.7956185229,31.9151,31.9423,31.8257,31.8413,68345.7956
2005-04-13 11:30:00,81.93,82.11,81.92,82.02,47225.50177095632,31.8452,31.9151,31.8413,31.8801,47225.5018
2005-04-13 11:35:00,82.02,82.06,81.91,81.99,34369.670733307095,31.8801,31.8957,31.8374,31.8685,34369.6707
2005-04-13 11:40:00,81.99,82.17,81.96,82.13,52079.23389741572,31.8685,31.9384,31.8568,31.9229,52079.2339
2005-04-13 11:45:00,82.15,82.15,82.05,82.11,46044.86422668241,31.9307,31.9307,31.8918,31.9151,46044.8642
2005-04-13 11:50:00,82.12,82.23,82.1,82.18,48406.13931523023,31.919,31.9618,31.9112,31.9423,48406.1393
2005-04-13 11:55:00,82.18,82.21,82.1,82.13,56014.69237832874,31.9423,31.954,31.9112,31.9229,56014.6924
2005-04-13 12:00:00,82.11,82.2,82.01,82.18,57588.87577069396,31.9151,31.9501,31.8762,31.9423,57588.8758
2005-04-13 12:05:00,82.18,82.21,82.14,82.18,95369.277187459,31.9423,31.954,31.9268,31.9423,95369.2772
2005-04-13 12:10:00,82.22,82.22,82.08,82.09,87367.17827626919,31.9579,31.9579,31.9035,31.9073,87367.1783
2005-04-13 12:15:00,82.09,82.09,81.95,82.06,75954.34868162141,31.9073,31.9073,31.8529,31.8957,75954.3487
2005-04-13 12:20:00,82.06,82.08,81.9,82.0,55358.78263150991,31.8957,31.9035,31.8335,31.8724,55358.7826
2005-04-13 12:25:00,82.0,82.0,81.87,81.92,33057.85123966942,31.8724,31.8724,31.8218,31.8413,33057.8512
2005-04-13 12:30:00,81.92,81.93,81.87,81.92,42765.31549258822,31.8413,31.8452,31.8218,31.8413,42765.3155
2005-04-13 12:35:00,81.9,81.92,81.87,81.87,92745.63820018366,31.8335,31.8413,31.8218,31.8218,92745.6382
2005-04-13 12:40:00,81.87,81.88,81.86,81.88,96287.5508330054,31.8218,31.8257,31.8179,31.8257,96287.5508
2005-04-13 12:45:00,81.88,81.95,81.87,81.92,109930.4735668372,31.8257,31.8529,31.8218,31.8413,109930.4736
2005-04-13 12:50:00,81.89,81.89,81.66,81.67,73986.6194411649,31.8296,31.8296,31.7402,31.7441,73986.6194
2005-04-13 12:55:00,81.66,81.79,81.61,81.76,40272.85845467664,31.7402,31.7907,31.7208,31.7791,40272.8585
2005-04-13 13:00:00,81.76,81.83,81.65,81.79,82382.26420044602,31.7791,31.8063,31.7363,31.7907,82382.2642
2005-04-13 13:05:00,81.79,81.96,81.79,81.83,37780.40141676505,31.7907,31.8568,31.7907,31.8063,37780.4014
2005-04-13 13:10:00,81.83,81.84,81.71,81.81,78184.44182080546,31.8063,31.8102,31.7596,31.7985,78184.4418
2005-04-13 13:15:00,81.79,81.89,81.75,81.76,86317.72268135905,31.7907,31.8296,31.7752,31.7791,86317.7227
2005-04-13 13:20:00,81.76,81.84,81.72,81.83,52997.50754296209,31.7791,31.8102,31.7635,31.8063,52997.5075
2005-04-13 13:25:00,81.83,81.83,81.6,81.63,61261.97035287945,31.8063,31.8063,31.7169,31.7285,61261.9704
2005-04-13 13:30:00,81.6,81.65,81.57,81.58,116883.11688311688,31.7169,31.7363,31.7052,31.7091,116883.1169
2005-04-13 13:35:00,81.59,81.76,81.53,81.73,70444.70680834318,31.713,31.7791,31.6897,31.7674,70444.7068
2005-04-13 13:40:00,81.74,81.74,81.52,81.52,57195.32992260265,31.7713,31.7713,31.6858,31.6858,57195.3299
2005-04-13 13:45:00,81.53,81.53,81.38,81.46,53128.68949232586,31.6897,31.6897,31.6314,31.6625,53128.6895
2005-04-13 13:50:00,81.47,81.47,81.36,81.4,38961.03896103896,31.6664,31.6664,31.6236,31.6392,38961.039
2005-04-13 13:55:00,81.39,81.4,81.27,81.28,40666.40430276794,31.6353,31.6392,31.5886,31.5925,40666.4043
2005-04-13 14:00:00,81.28,81.35,81.22,81.22,56408.23822642005,31.5925,31.6197,31.5692,31.5692,56408.2382
2005-04-13 14:05:00,81.22,81.23,81.17,81.21,49849.14075823167,31.5692,31.5731,31.5498,31.5653,49849.1408
2005-04-13 14:10:00,81.22,81.22,81.07,81.11,81070.44470680834,31.5692,31.5692,31.5109,31.5264,81070.4447
2005-04-13 14:15:00,81.1,81.17,81.03,81.05,76347.89452971272,31.5225,31.5498,31.4953,31.5031,76347.8945
2005-04-13 14:20:00,81.04,81.07,80.87,80.9,60343.696707333074,31.4992,31.5109,31.4331,31.4448,60343.6967
2005-04-13 14:25:00,80.9,81.07,80.88,81.07,138396.95657877476,31.4448,31.5109,31.437,31.5109,138396.9566
2005-04-13 14:30:00,81.07,81.09,80.94,80.95,66115.70247933884,31.5109,31.5187,31.4604,31.4642,66115.7025
2005-04-13 14:35:00,80.96,80.99,80.92,80.92,25055.7523284796,31.4681,31.4798,31.4526,31.4526,25055.7523
2005-04-13 14:40:00,80.92,80.98,80.86,80.9,70838.25265643447,31.4526,31.4759,31.4293,31.4448,70838.2527
2005-04-13 14:45:00,80.91,81.01,80.91,80.99,56539.42017578382,31.4487,31.4876,31.4487,31.4798,56539.4202
2005-04-13 14:50:00,80.98,81.09,80.96,81.02,84612.35733963006,31.4759,31.5187,31.4681,31.4914,84612.3573
2005-04-13 14:55:00,81.02,81.03,80.88,80.89,63229.69959333596,31.4914,31.4953,31.437,31.4409,63229.6996
2005-04-13 15:00:00,80.89,80.9,80.76,80.76,62967.33569460842,31.4409,31.4448,31.3904,31.3904,62967.3357
2005-04-13 15:05:00,80.77,80.77,80.62,80.63,107438.01652892564,31.3943,31.3943,31.336,31.3399,107438.0165
2005-04-13 15:10:00,80.63,80.64,80.25,80.38,116096.02518693428,31.3399,31.3437,31.1922,31.2427,116096.0252
2005-04-13 15:15:00,80.39,80.42,80.35,80.42,85005.90318772137,31.2466,31.2582,31.231,31.2582,85005.9032
2005-04-13 15:20:00,80.43,80.44,80.37,80.42,61393.152302243216,31.2621,31.266,31.2388,31.2582,61393.1523
2005-04-13 15:25:00,80.42,80.42,80.3,80.3,80808.0808080808,31.2582,31.2582,31.2116,31.2116,80808.0808
2005-04-13 15:30:00,80.29,80.45,80.27,80.45,149940.96812278632,31.2077,31.2699,31.1999,31.2699,149940.9681
2005-04-13 15:35:00,80.45,80.45,80.38,80.39,112291.74865538502,31.2699,31.2699,31.2427,31.2466,112291.7487
2005-04-13 15:40:00,80.39,80.55,80.38,80.55,48930.86711268529,31.2466,31.3088,31.2427,31.3088,48930.8671
2005-04-13 15:45:00,80.55,80.59,80.5,80.53,211596.48432375703,31.3088,31.3243,31.2893,31.301,211596.4843
2005-04-13 15:50:00,80.54,80.54,80.42,80.42,111111.11111111112,31.3049,31.3049,31.2582,31.2582,111111.1111
2005-04-13 15:55:00,80.43,80.43,80.27,80.27,177882.7233372688,31.2621,31.2621,31.1999,31.1999,177882.7233
2005-04-14 09:30:00,80.73,80.88,80.51,80.81,185228.91250163977,31.3787,31.437,31.2932,31.4098,185228.9125
2005-04-14 09:35:00,80.86,81.17,80.71,81.16,90253.18116227209,31.4293,31.5498,31.371,31.5459,90253.1812
2005-04-14 09:40:00,81.16,81.25,80.94,81.09,109668.10966810968,31.5459,31.5808,31.4604,31.5187,109668.1097
2005-04-14 09:45:00,81.11,81.15,80.84,80.93,87104.81437754165,31.5264,31.542,31.4215,31.4565,87104.8144
2005-04-14 09:50:00,81.02,81.07,80.86,81.07,60081.33280860554,31.4914,31.5109,31.4293,31.5109,60081.3328
2005-04-14 09:55:00,81.07,81.48,81.07,81.26,78446.80571953299,31.5109,31.6702,31.5109,31.5847,78446.8057
2005-04-14 10:00:00,81.23,81.25,80.97,81.01,166207.52984389348,31.5731,31.5808,31.472,31.4876,166207.5298
2005-04-14 10:05:00,81.02,81.06,80.77,80.93,107044.47068083432,31.4914,31.507,31.3943,31.4565,107044.4707
2005-04-14 10:10:00,80.81,80.94,80.27,80.27,144168.96235078055,31.4098,31.4604,31.1999,31.1999,144168.9624
2005-04-14 10:15:00,80.28,80.81,80.04,80.19,109668.10966810968,31.2038,31.4098,31.1105,31.1688,109668.1097
2005-04-14 10:20:00,80.2,80.33,79.82,79.84,111898.20280729372,31.1727,31.2233,31.025,31.0328,111898.2028
2005-04-14 10:25:00,79.84,80.19,79.84,80.13,159910.79627443265,31.0328,31.1688,31.0328,31.1455,159910.7963
2005-04-14 10:30:00,80.13,80.48,80.07,80.4,141020.59556605012,31.1455,31.2816,31.1222,31.2505,141020.5956
2005-04-14 10:35:00,80.4,80.42,80.22,80.26,72805.981896891,31.2505,31.2582,31.1805,31.196,72805.9819
2005-04-14 10:40:00,80.24,80.27,80.13,80.16,132362.58690804147,31.1883,31.1999,31.1455,31.1572,132362.5869
2005-04-14 10:45:00,80.21,80.51,80.18,80.51,96943.46057982424,31.1766,31.2932,31.165,31.2932,96943.4606
2005-04-14 10:50:00,80.51,80.62,80.48,80.59,147973.2388823298,31.2932,31.336,31.2816,31.3243,147973.2389
2005-04-14 10:55:00,80.58,80.73,80.55,80.73,78315.62377016923,31.3204,31.3787,31.3088,31.3787,78315.6238
2005-04-14 11:00:00,80.73,80.86,80.72,80.74,92352.09235209235,31.3787,31.4293,31.3748,31.3826,92352.0924
2005-04-14 11:05:00,80.74,80.83,80.65,80.69,73461.89164370982,31.3826,31.4176,31.3476,31.3632,73461.8916
2005-04-14 11:10:00,80.64,80.67,80.46,80.58,49586.77685950413,31.3437,31.3554,31.2738,31.3204,49586.7769
2005-04-14 11:15:00,80.6,80.83,80.59,80.83,38961.03896103896,31.3282,31.4176,31.3243,31.4176,38961.039
2005-04-14 11:20:00,80.83,80.91,80.74,80.87,40141.67650531287,31.4176,31.4487,31.3826,31.4331,40141.6765
2005-04-14 11:25:00,80.87,80.88,80.69,80.74,32008.395644759283,31.4331,31.437,31.3632,31.3826,32008.3956
2005-04-14 11:30:00,80.74,80.77,80.56,80.62,41453.495998950544,31.3826,31.3943,31.3127,31.336,41453.496
2005-04-14 11:35:00,80.62,80.72,80.62,80.71,26236.38987275351,31.336,31.3748,31.336,31.371,26236.3899
2005-04-14 11:40:00,80.71,80.75,80.67,80.73,43552.40718877083,31.371,31.3865,31.3554,31.3787,43552.4072
2005-04-14 11:45:00,80.73,80.77,80.66,80.7,34107.30683457956,31.3787,31.3943,31.3515,31.3671,34107.3068
2005-04-14 11:50:00,80.69,80.72,80.57,80.61,34238.48878394333,31.3632,31.3748,31.3165,31.3321,34238.4888
2005-04-14 11:55:00,80.61,80.61,80.45,80.54,58244.78551751279,31.3321,31.3321,31.2699,31.3049,58244.7855
2005-04-14 12:00:00,80.51,80.56,80.36,80.5,79627.4432638069,31.2932,31.3127,31.2349,31.2893,79627.4433
2005-04-14 12:05:00,80.5,80.6,80.45,80.6,55096.41873278237,31.2893,31.3282,31.2699,31.3282,55096.4187
2005-04-14 12:10:00,80.61,80.7,80.54,80.58,44339.49888495344,31.3321,31.3671,31.3049,31.3204,44339.4989
2005-04-14 12:15:00,80.58,80.59,80.37,80.37,33582.579037124495,31.3204,31.3243,31.2388,31.2388,33582.579
2005-04-14 12:20:00,80.37,80.37,80.19,80.2,38567.49311294766,31.2388,31.2388,31.1688,31.1727,38567.4931
2005-04-14 12:25:00,80.2,80.2,80.06,80.1,45388.95447986357,31.1727,31.1727,31.1183,31.1339,45388.9545
2005-04-14 12:30:00,80.11,80.25,80.04,80.14,43683.589138134594,31.1377,31.1922,31.1105,31.1494,43683.5891
2005-04-14 12:35:00,80.16,80.21,80.08,80.16,56932.96602387512,31.1572,31.1766,31.1261,31.1572,56932.966
2005-04-14 12:40:00,80.14,80.2,80.09,80.09,74117.80139052866,31.1494,31.1727,31.13,31.13,74117.8014
2005-04-14 12:45:00,80.09,80.22,79.99,80.18,51423.32415059688,31.13,31.1805,31.0911,31.165,51423.3242
2005-04-14 12:50:00,80.19,80.31,80.17,80.3,47225.50177095632,31.1688,31.2155,31.1611,31.2116,47225.5018
2005-04-14 12:55:00,80.3,80.32,80.21,80.32,22432.11334120425,31.2116,31.2194,31.1766,31.2194,22432.1133
2005-04-14 13:00:00,80.31,80.32,80.03,80.03,30958.94004984914,31.2155,31.2194,31.1066,31.1066,30958.94
2005-04-14 13:05:00,80.03,80.05,79.88,79.9,50898.59635314181,31.1066,31.1144,31.0483,31.0561,50898.5964
2005-04-14 13:10:00,79.9,79.9,79.71,79.74,47750.229568411385,31.0561,31.0561,30.9823,30.9939,47750.2296
2005-04-14 13:15:00,79.77,79.86,79.4,79.55,70313.5248589794,31.0056,31.0406,30.8618,30.9201,70313.5249
2005-04-14 13:20:00,79.55,79.73,79.53,79.68,44995.40863177227,30.9201,30.99,30.9123,30.9706,44995.4086
2005-04-14 13:25:00,79.67,79.8,79.61,79.78,25974.02597402597,30.9667,31.0173,30.9434,31.0095,25974.026
2005-04-14 13:30:00,79.78,80.01,79.78,79.9,40535.22235340417,31.0095,31.0989,31.0095,31.0561,40535.2224
2005-04-14 13:35:00,79.89,79.89,79.68,79.74,50767.41440377804,31.0522,31.0522,30.9706,30.9939,50767.4144
2005-04-14 13:40:00,79.67,79.84,79.67,79.71,75036.07503607504,30.9667,31.0328,30.9667,30.9823,75036.075
2005-04-14 13:45:00,79.69,79.75,79.61,79.63,39879.312606585336,30.9745,30.9978,30.9434,30.9512,39879.3126
2005-04-14 13:50:00,79.64,79.8,79.64,79.8,34107.30683457956,30.9551,31.0173,30.9551,31.0173,34107.3068
2005-04-14 13:55:00,79.81,80.1,79.8,80.05,57326.51187196642,31.0211,31.1339,31.0173,31.1144,57326.5119
2005-04-14 14:00:00,80.05,80.16,79.96,80.08,63098.51764397219,31.1144,31.1572,31.0794,31.1261,63098.5176
2005-04-14 14:05:00,80.08,80.14,79.97,80.09,51160.96025186934,31.1261,31.1494,31.0833,31.13,51160.9603
2005-04-14 14:10:00,80.1,80.36,80.03,80.33,76085.53063098517,31.1339,31.2349,31.1066,31.2233,76085.5306
2005-04-14 14:15:00,80.33,80.49,80.25,80.49,46569.59202413748,31.2233,31.2854,31.1922,31.2854,46569.592
2005-04-14 14:20:00,80.45,80.66,80.45,80.66,53128.68949232586,31.2699,31.3515,31.2699,31.3515,53128.6895
2005-04-14 14:25:00,80.66,80.74,80.59,80.73,80152.17106126198,31.3515,31.3826,31.3243,31.3787,80152.1711
2005-04-14 14:30:00,80.72,80.72,80.49,80.61,52210.41584677949,31.3748,31.3748,31.2854,31.3321,52210.4158
2005-04-14 14:35:00,80.6,80.75,80.59,80.69,61917.88009969828,31.3282,31.3865,31.3243,31.3632,61917.8801
2005-04-14 14:40:00,80.69,80.76,80.56,80.57,46438.41007477371,31.3632,31.3904,31.3127,31.3165,46438.4101
2005-04-14 14:45:00,80.58,80.68,80.51,80.52,54571.6909353273,31.3204,31.3593,31.2932,31.2971,54571.6909
2005-04-14 14:50:00,80.54,80.58,80.44,80.45,44995.40863177227,31.3049,31.3204,31.266,31.2699,44995.4086
2005-04-14 14:55:00,80.45,80.58,80.4,80.42,65328.61078315624,31.2699,31.3204,31.2505,31.2582,65328.6108
2005-04-14 15:00:00,80.44,80.53,80.29,80.43,61393.152302243216,31.266,31.301,31.2077,31.2621,61393.1523
2005-04-14 15:05:00,80.41,80.43,80.2,80.2,40404.0404040404,31.2543,31.2621,31.1727,31.1727,40404.0404
2005-04-14 15:10:00,80.21,80.54,80.2,80.49,52210.41584677949,31.1766,31.3049,31.1727,31.2854,52210.4158
2005-04-14 15:15:00,80.5,80.6,80.46,80.55,48668.50321395776,31.2893,31.3282,31.2738,31.3088,48668.5032
2005-04-14 15:20:00,80.55,80.61,80.45,80.49,60999.60645415191,31.3088,31.3321,31.2699,31.2854,60999.6065
2005-04-14 15:25:00,80.5,80.51,80.38,80.42,49980.32270759544,31.2893,31.2932,31.2427,31.2582,49980.3227
2005-04-14 15:30:00,80.42,80.51,80.41,80.48,47750.229568411385,31.2582,31.2932,31.2543,31.2816,47750.2296
2005-04-14 15:35:00,80.47,80.48,80.32,80.32,31614.84979666798,31.2777,31.2816,31.2194,31.2194,31614.8498
2005-04-14 15:40:00,80.33,80.33,79.84,80.0,98780.00787091696,31.2233,31.2233,31.0328,31.095,98780.0079
2005-04-14 15:45:00,79.95,80.0,79.63,79.74,72018.89020070838,31.0756,31.095,30.9512,30.9939,72018.8902
2005-04-14 15:50:00,79.74,79.87,79.69,79.8,80545.71690935327,30.9939,31.0445,30.9745,31.0173,80545.7169
2005-04-14 15:55:00,79.8,79.97,79.78,79.86,91040.27285845469,31.0173,31.0833,31.0095,31.0406,91040.2729
2005-04-15 09:30:00,79.61,79.66,79.47,79.63,181424.6359700905,30.9434,30.9628,30.889,30.9512,181424.636
2005-04-15 09:35:00,79.63,79.65,79.03,79.03,69264.06926406927,30.9512,30.9589,30.718,30.718,69264.0693
2005-04-15 09:40:00,79.03,79.03,78.69,78.76,121736.84900957628,30.718,30.718,30.5858,30.613,121736.849
2005-04-15 09:45:00,78.8,79.07,78.73,78.98,80020.9891118982,30.6286,30.7335,30.6014,30.6985,80020.9891
2005-04-15 09:50:00,79.03,79.19,79.0,79.15,83169.35589662862,30.718,30.7802,30.7063,30.7646,83169.3559
2005-04-15 09:55:00,79.15,79.17,78.98,79.0,88547.8158205431,30.7646,30.7724,30.6985,30.7063,88547.8158
2005-04-15 10:00:00,79.0,79.03,78.72,78.83,120818.57536402992,30.7063,30.718,30.5975,30.6402,120818.5754
2005-04-15 10:05:00,78.78,78.96,78.77,78.9,76216.71258034895,30.6208,30.6908,30.6169,30.6674,76216.7126
2005-04-15 10:10:00,78.9,79.09,78.84,78.88,141282.95946477764,30.6674,30.7413,30.6441,30.6597,141282.9595
2005-04-15 10:15:00,78.93,79.16,78.84,79.16,113210.0223009314,30.6791,30.7685,30.6441,30.7685,113210.0223
2005-04-15 10:20:00,79.16,79.2,79.0,79.12,80808.0808080808,30.7685,30.784,30.7063,30.7529,80808.0808
2005-04-15 10:25:00,79.08,79.08,78.87,78.87,84743.53928899384,30.7374,30.7374,30.6558,30.6558,84743.5393
2005-04-15 10:30:00,78.88,79.12,78.86,79.07,97074.642529188,30.6597,30.7529,30.6519,30.7335,97074.6425
2005-04-15 10:35:00,79.05,79.05,78.88,78.89,46569.59202413748,30.7257,30.7257,30.6597,30.6635,46569.592
2005-04-15 10:40:00,78.88,78.96,78.81,78.81,76347.89452971272,30.6597,30.6908,30.6324,30.6324,76347.8945
2005-04-15 10:45:00,78.82,78.9,78.79,78.9,54178.145087236,30.6363,30.6674,30.6247,30.6674,54178.1451
2005-04-15 10:50:00,78.93,78.98,78.85,78.94,75036.07503607504,30.6791,30.6985,30.648,30.683,75036.075
2005-04-15 10:55:00,78.94,79.11,78.94,79.09,57326.51187196642,30.683,30.7491,30.683,30.7413,57326.5119
2005-04-15 11:00:00,79.08,79.08,78.89,78.95,72937.16384625476,30.7374,30.7374,30.6635,30.6869,72937.1638
2005-04-15 11:05:00,78.95,78.98,78.89,78.94,46831.95592286502,30.6869,30.6985,30.6635,30.683,46831.9559
2005-04-15 11:10:00,78.94,78.95,78.72,78.75,84087.629542175,30.683,30.6869,30.5975,30.6091,84087.6295
2005-04-15 11:15:00,78.75,78.81,78.65,78.68,47094.31982159255,30.6091,30.6324,30.5703,30.5819,47094.3198
2005-04-15 11:20:00,78.69,78.77,78.59,78.62,70313.5248589794,30.5858,30.6169,30.5469,30.5586,70313.5249
2005-04-15 11:25:00,78.62,78.64,78.52,78.52,59425.4230617867,30.5586,30.5664,30.5197,30.5197,59425.4231
2005-04-15 11:30:00,78.53,78.53,78.4,78.51,113210.0223009314,30.5236,30.5236,30.4731,30.5158,113210.0223
2005-04-15 11:35:00,78.51,78.52,78.35,78.36,71887.70825134462,30.5158,30.5197,30.4537,30.4575,71887.7083
2005-04-15 11:40:00,78.35,78.36,78.14,78.17,91302.63675718222,30.4537,30.4575,30.372,30.3837,91302.6368
2005-04-15 11:45:00,78.18,78.19,78.0,78.0,97074.642529188,30.3876,30.3915,30.3176,30.3176,97074.6425
2005-04-15 11:50:00,78.01,78.01,77.57,77.69,75298.43893480257,30.3215,30.3215,30.1505,30.1971,75298.4389
2005-04-15 11:55:00,77.53,77.67,77.47,77.61,171192.44391971666,30.1349,30.1893,30.1116,30.166,171192.4439
2005-04-15 12:00:00,77.64,77.98,77.53,77.71,78971.53351698807,30.1777,30.3098,30.1349,30.2049,78971.5335
2005-04-15 12:05:00,77.65,77.99,77.64,77.85,87367.17827626919,30.1816,30.3137,30.1777,30.2593,87367.1783
2005-04-15 12:10:00,77.85,77.86,77.43,77.43,72805.981896891,30.2593,30.2632,30.0961,30.0961,72805.9819
2005-04-15 12:15:00,77.43,77.43,77.18,77.21,110324.01941492852,30.0961,30.0961,29.9989,30.0106,110324.0194
2005-04-15 12:20:00,77.24,77.35,77.18,77.19,55752.32847960121,30.0222,30.065,29.9989,30.0028,55752.3285
2005-04-15 12:25:00,77.17,77.27,77.09,77.11,76216.71258034895,29.995,30.0339,29.9639,29.9717,76216.7126
2005-04-15 12:30:00,77.11,77.12,76.93,77.02,122786.30460448645,29.9717,29.9756,29.9017,29.9367,122786.3046
2005-04-15 12:35:00,77.05,77.09,76.99,77.05,65459.79273252001,29.9484,29.9639,29.925,29.9484,65459.7927
2005-04-15 12:40:00,77.04,77.05,76.57,76.61,117276.66273120818,29.9445,29.9484,29.7618,29.7773,117276.6627
2005-04-15 12:45:00,76.57,76.61,76.23,76.29,77266.16817525908,29.7618,29.7773,29.6296,29.653,77266.1682
2005-04-15 12:50:00,76.31,76.42,75.62,75.95,401941.49285058375,29.6607,29.7035,29.3925,29.5208,401941.4929
2005-04-15 12:55:00,75.95,76.19,75.85,76.15,186540.73199527743,29.5208,29.6141,29.4819,29.5985,186540.732
2005-04-15 13:00:00,76.15,76.42,76.12,76.37,153614.0627049718,29.5985,29.7035,29.5869,29.6841,153614.0627
2005-04-15 13:05:00,76.38,76.55,76.38,76.46,104158.46779483143,29.6879,29.754,29.6879,29.719,104158.4678
2005-04-15 13:10:00,76.47,77.21,76.46,77.21,112029.38475665748,29.7229,30.0106,29.719,30.0106,112029.3848
2005-04-15 13:15:00,77.01,77.18,76.8,76.8,146005.50964187327,29.9328,29.9989,29.8512,29.8512,146005.5096
2005-04-15 13:20:00,76.82,76.98,76.66,76.98,74248.98333989244,29.859,29.9212,29.7968,29.9212,74248.9833
2005-04-15 13:25:00,76.97,77.53,76.97,77.52,124622.85189557917,29.9173,30.1349,29.9173,30.131,124622.8519
2005-04-15 13:30:00,77.52,77.77,77.5,77.77,105601.46923783288,30.131,30.2282,30.1233,30.2282,105601.4692
2005-04-15 13:35:00,77.75,77.93,77.64,77.65,87760.7241243605,30.2204,30.2904,30.1777,30.1816,87760.7241
2005-04-15 13:40:00,77.65,77.79,77.57,77.67,118194.93637675456,30.1816,30.236,30.1505,30.1893,118194.9364
2005-04-15 13:45:00,77.67,77.69,77.18,77.21,98124.09812409812,30.1893,30.1971,29.9989,30.0106,98124.0981
2005-04-15 13:50:00,77.24,77.4,77.14,77.36,66771.61222615768,30.0222,30.0844,29.9833,30.0689,66771.6122
2005-04-15 13:55:00,77.36,77.36,77.19,77.27,39748.13065722157,30.0689,30.0689,30.0028,30.0339,39748.1307
2005-04-15 14:00:00,77.25,77.26,77.02,77.14,58113.60356814903,30.0261,30.03,29.9367,29.9833,58113.6036
2005-04-15 14:05:00,77.14,77.15,77.08,77.1,30565.39420175784,29.9833,29.9872,29.96,29.9678,30565.3942
2005-04-15 14:10:00,77.09,77.21,76.89,77.11,51292.14220123311,29.9639,30.0106,29.8862,29.9717,51292.1422
2005-04-15 14:15:00,77.14,77.3,77.12,77.29,75823.16673225764,29.9833,30.0455,29.9756,30.0416,75823.1667
2005-04-15 14:20:00,77.33,77.41,77.14,77.14,57457.69382133018,30.0572,30.0883,29.9833,29.9833,57457.6938
2005-04-15 14:25:00,77.14,77.38,77.05,77.31,62311.42594778958,29.9833,30.0766,29.9484,30.0494,62311.4259
2005-04-15 14:30:00,77.32,77.37,77.21,77.37,71231.79850452578,30.0533,30.0727,30.0106,30.0727,71231.7985
2005-04-15 14:35:00,77.41,77.41,77.12,77.12,49717.9588088679,30.0883,30.0883,29.9756,29.9756,49717.9588
2005-04-15 14:40:00,77.11,77.13,76.8,76.86,82513.4461498098,29.9717,29.9795,29.8512,29.8745,82513.4461
2005-04-15 14:45:00,76.91,76.98,76.82,76.82,68345.7956185229,29.8939,29.9212,29.859,29.859,68345.7956
2005-04-15 14:50:00,76.82,76.82,76.73,76.73,52341.59779614325,29.859,29.859,29.824,29.824,52341.5978
2005-04-15 14:55:00,76.72,76.79,76.66,76.79,57064.14797323888,29.8201,29.8473,29.7968,29.8473,57064.148
2005-04-15 15:00:00,76.79,77.06,76.73,77.02,101141.28295946478,29.8473,29.9522,29.824,29.9367,101141.283
2005-04-15 15:05:00,77.02,77.02,76.89,76.9,88154.26997245179,29.9367,29.9367,29.8862,29.8901,88154.27
2005-04-15 15:10:00,76.9,76.97,76.82,76.85,58244.78551751279,29.8901,29.9173,29.859,29.8706,58244.7855
2005-04-15 15:15:00,76.86,76.9,76.7,76.73,51292.14220123311,29.8745,29.8901,29.8123,29.824,51292.1422
2005-04-15 15:20:00,76.74,76.74,76.53,76.67,104683.1955922865,29.8279,29.8279,29.7462,29.8007,104683.1956
2005-04-15 15:25:00,76.69,76.79,76.69,76.73,51160.96025186934,29.8084,29.8473,29.8084,29.824,51160.9603
2005-04-15 15:30:00,76.73,76.81,76.71,76.76,85530.63098517644,29.824,29.8551,29.8162,29.8356,85530.631
2005-04-15 15:35:00,76.76,76.79,76.72,76.79,92352.09235209235,29.8356,29.8473,29.8201,29.8473,92352.0924
2005-04-15 15:40:00,76.79,76.79,76.51,76.62,102977.83025055753,29.8473,29.8473,29.7385,29.7812,102977.8303
2005-04-15 15:45:00,76.6,76.61,76.13,76.24,150334.51397087763,29.7735,29.7773,29.5908,29.6335,150334.514
2005-04-15 15:50:00,76.21,76.24,75.98,76.03,158205.43093270366,29.6219,29.6335,29.5325,29.5519,158205.4309
2005-04-15 15:55:00,76.0,76.28,75.96,76.28,314836.6784730421,29.5402,29.6491,29.5247,29.6491,314836.6785
2005-04-18 09:30:00,75.85,75.85,75.85,75.85,0.0,29.4819,29.4819,29.4819,29.4819,0.0
2005-04-18 09:35:00,75.85,75.85,75.85,75.85,0.0,29.4819,29.4819,29.4819,29.4819,0.0
2005-04-18 09:40:00,76.23,76.23,74.71,75.38,251606.9788797061,29.6296,29.6296,29.0388,29.2993,251606.9789
2005-04-18 09:45:00,75.35,75.35,74.9,75.32,166338.71179325724,29.2876,29.2876,29.1127,29.2759,166338.7118
2005-04-18 09:50:00,75.32,75.88,75.26,75.66,130657.22156631248,29.2759,29.4936,29.2526,29.4081,130657.2216
2005-04-18 09:55:00,75.69,76.08,75.69,75.9,116227.20713629804,29.4197,29.5713,29.4197,29.5014,116227.2071
2005-04-18 10:00:00,75.9,76.03,75.8,76.03,112291.74865538502,29.5014,29.5519,29.4625,29.5519,112291.7487
2005-04-18 10:05:00,75.96,76.06,75.93,75.93,80939.26275744458,29.5247,29.5636,29.513,29.513,80939.2628
2005-04-18 10:10:00,75.93,76.3,75.87,76.3,113997.113997114,29.513,29.6568,29.4897,29.6568,113997.114
2005-04-18 10:15:00,76.28,76.45,76.24,76.24,103633.73999737635,29.6491,29.7151,29.6335,29.6335,103633.74
2005-04-18 10:20:00,76.27,76.3,76.14,76.15,201626.6561721108,29.6452,29.6568,29.5947,29.5985,201626.6562
2005-04-18 10:25:00,76.16,76.45,76.08,76.44,130263.67571822116,29.6024,29.7151,29.5713,29.7113,130263.6757
2005-04-18 10:30:00,76.48,76.86,76.44,76.72,139971.13997114,29.7268,29.8745,29.7113,29.8201,139971.14
2005-04-18 10:35:00,76.69,76.98,76.64,76.98,101272.46490882857,29.8084,29.9212,29.789,29.9212,101272.4649
2005-04-18 10:40:00,76.98,77.16,76.72,76.92,133805.5883510429,29.9212,29.9911,29.8201,29.8978,133805.5884
2005-04-18 10:45:00,76.92,76.95,76.82,76.95,89728.453364817,29.8978,29.9095,29.859,29.9095,89728.4534
2005-04-18 10:50:00,76.96,77.11,76.9,76.93,75036.07503607504,29.9134,29.9717,29.8901,29.9017,75036.075
2005-04-18 10:55:00,76.92,77.11,76.92,77.11,91171.45480781845,29.8978,29.9717,29.8978,29.9717,91171.4548
2005-04-18 11:00:00,77.11,77.37,77.05,77.35,97468.1883772793,29.9717,30.0727,29.9484,30.065,97468.1884
2005-04-18 11:05:00,77.34,77.39,77.08,77.18,151646.33346451528,30.0611,30.0805,29.96,29.9989,151646.3335
2005-04-18 11:10:00,77.19,77.25,77.13,77.14,59687.78696051423,30.0028,30.0261,29.9795,29.9833,59687.787
2005-04-18 11:15:00,77.14,77.24,77.08,77.21,83694.0836940837,29.9833,30.0222,29.96,30.0106,83694.0837
2005-04-18 11:20:00,77.18,77.32,77.18,77.3,30303.030303030304,29.9989,30.0533,29.9989,30.0455,30303.0303
2005-04-18 11:25:00,77.26,77.26,77.08,77.17,57326.51187196642,30.03,30.03,29.96,29.995,57326.5119
2005-04-18 11:30:00,77.17,77.18,77.03,77.1,51685.68804932442,29.995,29.9989,29.9406,29.9678,51685.688
2005-04-18 11:35:00,77.08,77.27,77.08,77.2,113078.84035156763,29.96,30.0339,29.96,30.0067,113078.8404
2005-04-18 11:40:00,77.22,77.28,77.1,77.28,100878.91906073724,30.0144,30.0378,29.9678,30.0378,100878.9191
2005-04-18 11:45:00,77.25,77.43,77.24,77.42,57064.14797323888,30.0261,30.0961,30.0222,30.0922,57064.148
2005-04-18 11:50:00,77.38,77.47,77.31,77.4,49586.77685950413,30.0766,30.1116,30.0494,30.0844,49586.7769
2005-04-18 11:55:00,77.4,77.45,77.34,77.4,40535.22235340417,30.0844,30.1038,30.0611,30.0844,40535.2224
2005-04-18 12:00:00,77.4,77.4,77.2,77.27,51816.86999868818,30.0844,30.0844,30.0067,30.0339,51816.87
2005-04-18 12:05:00,77.28,77.36,77.21,77.29,82644.62809917355,30.0378,30.0689,30.0106,30.0416,82644.6281
2005-04-18 12:10:00,77.28,77.37,77.26,77.37,42109.405745769385,30.0378,30.0727,30.03,30.0727,42109.4057
2005-04-18 12:15:00,77.39,77.45,77.31,77.35,44339.49888495344,30.0805,30.1038,30.0494,30.065,44339.4989
2005-04-18 12:20:00,77.36,77.4,77.3,77.38,44077.13498622589,30.0689,30.0844,30.0455,30.0766,44077.135
2005-04-18 12:25:00,77.38,77.42,77.33,77.33,22038.567493112947,30.0766,30.0922,30.0572,30.0572,22038.5675
2005-04-18 12:30:00,77.33,77.36,77.3,77.32,18365.472910927456,30.0572,30.0689,30.0455,30.0533,18365.4729
2005-04-18 12:35:00,77.32,77.51,77.32,77.46,38042.76531549259,30.0533,30.1272,30.0533,30.1077,38042.7653
2005-04-18 12:40:00,77.47,77.6,77.42,77.6,30565.39420175784,30.1116,30.1621,30.0922,30.1621,30565.3942
2005-04-18 12:45:00,77.6,77.74,77.59,77.68,66378.06637806637,30.1621,30.2166,30.1583,30.1932,66378.0664
2005-04-18 12:50:00,77.69,77.97,77.69,77.95,98911.18982028074,30.1971,30.306,30.1971,30.2982,98911.1898
2005-04-18 12:55:00,77.95,78.04,77.85,77.88,64935.06493506494,30.2982,30.3332,30.2593,30.271,64935.0649
2005-04-18 13:00:00,77.88,78.08,77.86,78.07,71625.34435261709,30.271,30.3487,30.2632,30.3448,71625.3444
2005-04-18 13:05:00,78.07,78.14,77.98,78.08,76216.71258034895,30.3448,30.372,30.3098,30.3487,76216.7126
2005-04-18 13:10:00,78.11,78.2,78.04,78.07,64672.7010363374,30.3604,30.3954,30.3332,30.3448,64672.701
2005-04-18 13:15:00,78.07,78.19,78.0,78.18,73593.0735930736,30.3448,30.3915,30.3176,30.3876,73593.0736
2005-04-18 13:20:00,78.17,78.17,77.66,77.72,98124.09812409812,30.3837,30.3837,30.1855,30.2088,98124.0981
2005-04-18 13:25:00,77.72,77.8,77.61,77.79,147448.5110848747,30.2088,30.2399,30.166,30.236,147448.5111
2005-04-18 13:30:00,77.8,77.87,77.77,77.83,53915.78118850847,30.2399,30.2671,30.2282,30.2515,53915.7812
2005-04-18 13:35:00,77.87,78.05,77.7,77.76,64279.1551882461,30.2671,30.337,30.201,30.2243,64279.1552
2005-04-18 13:40:00,77.77,77.91,77.75,77.87,38173.94726485636,30.2282,30.2826,30.2204,30.2671,38173.9473
2005-04-18 13:45:00,77.85,77.92,77.85,77.89,29253.574708120163,30.2593,30.2865,30.2593,30.2749,29253.5747
2005-04-18 13:50:00,77.89,77.91,77.79,77.84,26105.207923389746,30.2749,30.2826,30.236,30.2554,26105.2079
2005-04-18 13:55:00,77.85,77.93,77.83,77.9,29384.756657483933,30.2593,30.2904,30.2515,30.2787,29384.7567
2005-04-18 14:00:00,77.9,78.01,77.85,78.01,29253.574708120163,30.2787,30.3215,30.2593,30.3215,29253.5747
2005-04-18 14:05:00,77.99,78.14,77.99,78.07,39879.312606585336,30.3137,30.372,30.3137,30.3448,39879.3126
2005-04-18 14:10:00,78.07,78.09,77.91,78.0,41322.31404958678,30.3448,30.3526,30.2826,30.3176,41322.314
2005-04-18 14:15:00,77.99,78.32,77.98,78.14,71756.52630198085,30.3137,30.442,30.3098,30.372,71756.5263
2005-04-18 14:20:00,78.14,78.17,77.91,77.94,62967.33569460842,30.372,30.3837,30.2826,30.2943,62967.3357
2005-04-18 14:25:00,77.94,77.94,77.78,77.83,46963.13787222879,30.2943,30.2943,30.2321,30.2515,46963.1379
2005-04-18 14:30:00,77.82,77.92,77.77,77.92,30696.576151121608,30.2476,30.2865,30.2282,30.2865,30696.5762
2005-04-18 14:35:00,77.92,77.92,77.83,77.86,20726.747999475272,30.2865,30.2865,30.2515,30.2632,20726.748
2005-04-18 14:40:00,77.85,77.86,77.6,77.6,113341.20425029517,30.2593,30.2632,30.1621,30.1621,113341.2043
2005-04-18 14:45:00,77.63,77.68,77.58,77.66,32139.57759412305,30.1738,30.1932,30.1544,30.1855,32139.5776
2005-04-18 14:50:00,77.66,77.77,77.63,77.75,41847.04184704185,30.1855,30.2282,30.1738,30.2204,41847.0418
2005-04-18 14:55:00,77.75,77.86,77.73,77.86,27810.57326511872,30.2204,30.2632,30.2127,30.2632,27810.5733
2005-04-18 15:00:00,77.86,77.98,77.84,77.87,36599.763872491145,30.2632,30.3098,30.2554,30.2671,36599.7639
2005-04-18 15:05:00,77.88,77.91,77.73,77.79,53522.23534041716,30.271,30.2826,30.2127,30.236,53522.2353
2005-04-18 15:10:00,77.77,77.85,77.73,77.76,39485.76675849404,30.2282,30.2593,30.2127,30.2243,39485.7668
2005-04-18 15:15:00,77.76,77.91,77.71,77.89,64803.88298570117,30.2243,30.2826,30.2049,30.2749,64803.883
2005-04-18 15:20:00,77.9,78.17,77.89,78.14,81332.80860553589,30.2787,30.3837,30.2749,30.372,81332.8086
2005-04-18 15:25:00,78.14,78.26,78.11,78.16,108093.92627574448,30.372,30.4187,30.3604,30.3798,108093.9263
2005-04-18 15:30:00,78.14,78.33,78.08,78.17,80152.17106126198,30.372,30.4459,30.3487,30.3837,80152.1711
2005-04-18 15:35:00,78.16,78.16,78.03,78.11,69264.06926406927,30.3798,30.3798,30.3293,30.3604,69264.0693
2005-04-18 15:40:00,78.1,78.34,78.07,78.33,110455.20136429228,30.3565,30.4498,30.3448,30.4459,110455.2014
2005-04-18 15:45:00,78.34,78.39,78.26,78.29,87235.99632690543,30.4498,30.4692,30.4187,30.4303,87235.9963
2005-04-18 15:50:00,78.29,78.39,78.19,78.39,84218.81149153877,30.4303,30.4692,30.3915,30.4692,84218.8115
2005-04-18 15:55:00,78.3,78.36,78.23,78.24,130001.31181949364,30.4342,30.4575,30.407,30.4109,130001.3118
2005-04-19 09:30:00,78.52,78.88,78.44,78.84,257641.34855043943,30.5197,30.6597,30.4886,30.6441,257641.3486
2005-04-19 09:35:00,78.88,79.24,78.76,78.82,144300.1443001443,30.6597,30.7996,30.613,30.6363,144300.1443
2005-04-19 09:40:00,78.83,79.0,78.83,78.88,86842.45047881412,30.6402,30.7063,30.6402,30.6597,86842.4505
2005-04-19 09:45:00,78.88,78.9,78.64,78.78,133280.86055358785,30.6597,30.6674,30.5664,30.6208,133280.8606
2005-04-19 09:50:00,78.75,78.85,78.65,78.84,83300.5378459924,30.6091,30.648,30.5703,30.6441,83300.5378
2005-04-19 09:55:00,78.84,79.13,78.79,79.1,139971.13997114,30.6441,30.7568,30.6247,30.7452,139971.14
2005-04-19 10:00:00,79.04,79.28,79.04,79.23,122392.75875639512,30.7218,30.8151,30.7218,30.7957,122392.7588
2005-04-19 10:05:00,79.23,79.43,79.15,79.42,93401.5479470025,30.7957,30.8734,30.7646,30.8695,93401.5479
2005-04-19 10:10:00,79.44,79.65,79.36,79.44,123311.0324019415,30.8773,30.9589,30.8462,30.8773,123311.0324
2005-04-19 10:15:00,79.43,79.49,79.25,79.25,117145.48078184442,30.8734,30.8968,30.8035,30.8035,117145.4808
2005-04-19 10:20:00,79.25,79.37,79.13,79.2,74642.52918798373,30.8035,30.8501,30.7568,30.784,74642.5292
2005-04-19 10:25:00,79.2,79.28,79.13,79.26,74904.89308671126,30.784,30.8151,30.7568,30.8074,74904.8931
2005-04-19 10:30:00,79.26,79.33,79.23,79.29,46963.13787222879,30.8074,30.8346,30.7957,30.819,46963.1379
2005-04-19 10:35:00,79.29,79.5,79.26,79.5,79889.80716253443,30.819,30.9006,30.8074,30.9006,79889.8072
2005-04-19 10:40:00,79.52,79.58,79.3,79.43,66640.43027679392,30.9084,30.9317,30.8229,30.8734,66640.4303
2005-04-19 10:45:00,79.36,79.49,79.21,79.21,104420.83169355895,30.8462,30.8968,30.7879,30.7879,104420.8317
2005-04-19 10:50:00,79.26,79.29,79.2,79.29,57851.23966942149,30.8074,30.819,30.784,30.819,57851.2397
2005-04-19 10:55:00,79.3,79.35,79.23,79.28,108356.290174472,30.8229,30.8423,30.7957,30.8151,108356.2902
2005-04-19 11:00:00,79.31,79.43,79.16,79.21,135773.31759149942,30.8268,30.8734,30.7685,30.7879,135773.3176
2005-04-19 11:05:00,79.2,79.29,79.16,79.25,59556.60501115047,30.784,30.819,30.7685,30.8035,59556.605
2005-04-19 11:10:00,79.24,79.25,79.01,79.02,64279.1551882461,30.7996,30.8035,30.7102,30.7141,64279.1552
2005-04-19 11:15:00,79.05,79.26,79.02,79.19,56670.60212514758,30.7257,30.8074,30.7141,30.7802,56670.6021
2005-04-19 11:20:00,79.19,79.26,79.03,79.26,39616.9487078578,30.7802,30.8074,30.718,30.8074,39616.9487
2005-04-19 11:25:00,79.27,79.42,79.17,79.35,76216.71258034895,30.8112,30.8695,30.7724,30.8423,76216.7126
2005-04-19 11:30:00,79.32,79.43,79.27,79.27,69657.61511216057,30.8307,30.8734,30.8112,30.8112,69657.6151
2005-04-19 11:35:00,79.27,79.33,79.21,79.28,60999.60645415191,30.8112,30.8346,30.7879,30.8151,60999.6065
2005-04-19 11:40:00,79.29,79.36,79.23,79.35,50242.68660632297,30.819,30.8462,30.7957,30.8423,50242.6866
2005-04-19 11:45:00,79.34,79.39,79.22,79.24,78184.44182080546,30.8385,30.8579,30.7918,30.7996,78184.4418
2005-04-19 11:50:00,79.22,79.39,79.21,79.27,50242.68660632297,30.7918,30.8579,30.7879,30.8112,50242.6866
2005-04-19 11:55:00,79.26,79.28,79.2,79.2,40797.58625213171,30.8074,30.8151,30.784,30.784,40797.5863
2005-04-19 12:00:00,79.2,79.32,79.13,79.32,29384.756657483933,30.784,30.8307,30.7568,30.8307,29384.7567
2005-04-19 12:05:00,79.32,79.32,79.13,79.23,34763.2165813984,30.8307,30.8307,30.7568,30.7957,34763.2166
2005-04-19 12:10:00,79.25,79.29,79.13,79.2,22825.659189295555,30.8035,30.819,30.7568,30.784,22825.6592
2005-04-19 12:15:00,79.16,79.2,79.13,79.19,25186.93427784337,30.7685,30.784,30.7568,30.7802,25186.9343
2005-04-19 12:20:00,79.17,79.22,79.04,79.08,57457.69382133018,30.7724,30.7918,30.7218,30.7374,57457.6938
2005-04-19 12:25:00,79.06,79.23,79.01,79.23,27417.027417027417,30.7296,30.7957,30.7102,30.7957,27417.0274
2005-04-19 12:30:00,79.23,79.31,79.2,79.25,34107.30683457956,30.7957,30.8268,30.784,30.8035,34107.3068
2005-04-19 12:35:00,79.24,79.24,79.16,79.2,22563.295290568018,30.7996,30.7996,30.7685,30.784,22563.2953
2005-04-19 12:40:00,79.2,79.21,79.11,79.13,24662.2064803883,30.784,30.7879,30.7491,30.7568,24662.2065
2005-04-19 12:45:00,79.1,79.13,79.0,79.0,27023.48156893612,30.7452,30.7568,30.7063,30.7063,27023.4816
2005-04-19 12:50:00,79.0,79.3,79.0,79.24,41453.495998950544,30.7063,30.8229,30.7063,30.7996,41453.496
2005-04-19 12:55:00,79.24,79.31,79.15,79.24,35681.49022694477,30.7996,30.8268,30.7646,30.7996,35681.4902
2005-04-19 13:00:00,79.24,79.32,79.24,79.32,25974.02597402597,30.7996,30.8307,30.7996,30.8307,25974.026
2005-04-19 13:05:00,79.29,79.4,79.25,79.37,39485.76675849404,30.819,30.8618,30.8035,30.8501,39485.7668
2005-04-19 13:10:00,79.37,79.41,79.34,79.36,28466.48301193756,30.8501,30.8657,30.8385,30.8462,28466.483
2005-04-19 13:15:00,79.35,79.46,79.34,79.42,43290.04329004329,30.8423,30.8851,30.8385,30.8695,43290.0433
2005-04-19 13:20:00,79.42,79.52,79.42,79.5,51816.86999868818,30.8695,30.9084,30.8695,30.9006,51816.87
2005-04-19 13:25:00,79.5,79.51,79.43,79.51,64935.06493506494,30.9006,30.9045,30.8734,30.9045,64935.0649
2005-04-19 13:30:00,79.55,79.55,79.35,79.38,32795.48734094189,30.9201,30.9201,30.8423,30.854,32795.4873
2005-04-19 13:35:00,79.37,79.42,79.26,79.42,73199.52774498229,30.8501,30.8695,30.8074,30.8695,73199.5277
2005-04-19 13:40:00,79.44,79.53,79.36,79.5,21645.021645021647,30.8773,30.9123,30.8462,30.9006,21645.0216
2005-04-19 13:45:00,79.5,79.74,79.5,79.73,37780.40141676505,30.9006,30.9939,30.9006,30.99,37780.4014
2005-04-19 13:50:00,79.73,79.88,79.68,79.83,62442.60789715336,30.99,31.0483,30.9706,31.0289,62442.6079
2005-04-19 13:55:00,79.84,79.9,79.78,79.86,41715.85989767808,31.0328,31.0561,31.0095,31.0406,41715.8599
2005-04-19 14:00:00,79.85,79.9,79.81,79.87,48668.50321395776,31.0367,31.0561,31.0211,31.0445,48668.5032
2005-04-19 14:05:00,79.88,79.9,79.8,79.81,41847.04184704185,31.0483,31.0561,31.0173,31.0211,41847.0418
2005-04-19 14:10:00,79.78,79.8,79.69,79.71,40010.4945559491,31.0095,31.0173,30.9745,30.9823,40010.4946
2005-04-19 14:15:00,79.72,79.78,79.69,79.78,34238.48878394333,30.9862,31.0095,30.9745,31.0095,34238.4888
2005-04-19 14:20:00,79.78,79.82,79.68,79.77,33582.579037124495,31.0095,31.025,30.9706,31.0056,33582.579
2005-04-19 14:25:00,79.76,79.9,79.76,79.81,44864.2266824085,31.0017,31.0561,31.0017,31.0211,44864.2267
2005-04-19 14:30:00,79.81,80.03,79.81,80.02,60868.42450478814,31.0211,31.1066,31.0211,31.1028,60868.4245
2005-04-19 14:35:00,80.02,80.02,79.83,79.84,45520.13642922734,31.1028,31.1028,31.0289,31.0328,45520.1364
2005-04-19 14:40:00,79.83,79.99,79.8,79.93,37649.219467401286,31.0289,31.0911,31.0173,31.0678,37649.2195
2005-04-19 14:45:00,79.92,79.97,79.87,79.87,26629.935720844813,31.0639,31.0833,31.0445,31.0445,26629.9357
2005-04-19 14:50:00,79.88,79.93,79.76,79.81,49193.231011412834,31.0483,31.0678,31.0017,31.0211,49193.231
2005-04-19 14:55:00,79.8,79.86,79.8,79.84,22038.567493112947,31.0173,31.0406,31.0173,31.0328,22038.5675
2005-04-19 15:00:00,79.84,79.85,79.77,79.81,46831.95592286502,31.0328,31.0367,31.0056,31.0211,46831.9559
2005-04-19 15:05:00,79.84,79.84,79.6,79.61,48668.50321395776,31.0328,31.0328,30.9395,30.9434,48668.5032
2005-04-19 15:10:00,79.61,79.76,79.55,79.66,50505.05050505051,30.9434,31.0017,30.9201,30.9628,50505.0505
2005-04-19 15:15:00,79.69,79.74,79.58,79.62,64016.791289518565,30.9745,30.9939,30.9317,30.9473,64016.7913
2005-04-19 15:20:00,79.63,79.65,79.45,79.52,45388.95447986357,30.9512,30.9589,30.8812,30.9084,45388.9545
2005-04-19 15:25:00,79.52,79.59,79.52,79.56,40404.0404040404,30.9084,30.9356,30.9084,30.924,40404.0404
2005-04-19 15:30:00,79.56,79.71,79.51,79.51,87104.81437754165,30.924,30.9823,30.9045,30.9045,87104.8144
2005-04-19 15:35:00,79.5,79.73,79.49,79.62,101534.82880755608,30.9006,30.99,30.8968,30.9473,101534.8288
2005-04-19 15:40:00,79.63,79.65,79.43,79.43,51948.05194805195,30.9512,30.9589,30.8734,30.8734,51948.0519
2005-04-19 15:45:00,79.43,79.6,79.32,79.52,85399.44903581268,30.8734,30.9395,30.8307,30.9084,85399.449
2005-04-19 15:50:00,79.51,79.66,79.51,79.64,81595.17250426342,30.9045,30.9628,30.9045,30.9551,81595.1725
2005-04-19 15:55:00,79.65,79.76,79.36,79.69,85530.63098517644,30.9589,31.0017,30.8462,30.9745,85530.631
2005-04-20 09:30:00,79.7,79.81,79.48,79.48,152564.60711006165,30.9784,31.0211,30.8929,30.8929,152564.6071
2005-04-20 09:35:00,79.48,79.55,79.28,79.32,77659.71402335039,30.8929,30.9201,30.8151,30.8307,77659.714
2005-04-20 09:40:00,79.35,79.49,79.07,79.42,67821.06782106782,30.8423,30.8968,30.7335,30.8695,67821.0678
2005-04-20 09:45:00,79.45,79.52,79.28,79.51,73593.0735930736,30.8812,30.9084,30.8151,30.9045,73593.0736
2005-04-20 09:50:00,79.55,79.58,79.39,79.58,67689.88587170406,30.9201,30.9317,30.8579,30.9317,67689.8859
2005-04-20 09:55:00,79.55,79.58,79.26,79.29,60474.87865669684,30.9201,30.9317,30.8074,30.819,60474.8787
2005-04-20 10:00:00,79.36,79.42,79.15,79.15,52341.59779614325,30.8462,30.8695,30.7646,30.7646,52341.5978
2005-04-20 10:05:00,79.17,79.31,79.07,79.25,70838.25265643447,30.7724,30.8268,30.7335,30.8035,70838.2527
2005-04-20 10:10:00,79.26,79.28,79.04,79.26,78971.53351698807,30.8074,30.8151,30.7218,30.8074,78971.5335
2005-04-20 10:15:00,79.28,79.39,79.2,79.32,62967.33569460842,30.8151,30.8579,30.784,30.8307,62967.3357
2005-04-20 10:20:00,79.33,79.38,79.18,79.2,29647.120556211463,30.8346,30.854,30.7763,30.784,29647.1206
2005-04-20 10:25:00,79.2,79.23,79.1,79.23,35287.94437885347,30.784,30.7957,30.7452,30.7957,35287.9444
2005-04-20 10:30:00,79.23,79.86,79.23,79.71,135248.58979404435,30.7957,31.0406,30.7957,30.9823,135248.5898
2005-04-20 10:35:00,80.0,80.38,79.77,80.35,214613.6691591237,31.095,31.2427,31.0056,31.231,214613.6692
2005-04-20 10:40:00,80.36,80.56,80.31,80.42,120293.84756657484,31.2349,31.3127,31.2155,31.2582,120293.8476
2005-04-20 10:45:00,80.42,80.51,80.28,80.38,75954.34868162141,31.2582,31.2932,31.2038,31.2427,75954.3487
2005-04-20 10:50:00,80.38,80.38,80.09,80.19,78184.44182080546,31.2427,31.2427,31.13,31.1688,78184.4418
2005-04-20 10:55:00,80.17,80.2,79.96,80.12,80545.71690935327,31.1611,31.1727,31.0794,31.1416,80545.7169
2005-04-20 11:00:00,80.15,80.47,80.04,80.47,69001.70536534172,31.1533,31.2777,31.1105,31.2777,69001.7054
2005-04-20 11:05:00,80.47,80.66,80.39,80.57,124622.85189557917,31.2777,31.3515,31.2466,31.3165,124622.8519
2005-04-20 11:10:00,80.56,80.56,80.23,80.32,88810.17971927063,31.3127,31.3127,31.1844,31.2194,88810.1797
2005-04-20 11:15:00,80.32,80.58,80.32,80.58,67296.34002361275,31.2194,31.3204,31.2194,31.3204,67296.34
2005-04-20 11:20:00,80.58,80.64,80.45,80.57,58507.149416240325,31.3204,31.3437,31.2699,31.3165,58507.1494
2005-04-20 11:25:00,80.56,80.61,80.44,80.48,52603.961694870784,31.3127,31.3321,31.266,31.2816,52603.9617
2005-04-20 11:30:00,80.48,80.56,80.45,80.48,52079.23389741572,31.2816,31.3127,31.2699,31.2816,52079.2339
2005-04-20 11:35:00,80.48,80.51,80.39,80.39,52079.23389741572,31.2816,31.2932,31.2466,31.2466,52079.2339
2005-04-20 11:40:00,80.36,80.55,80.36,80.45,48143.77541650269,31.2349,31.3088,31.2349,31.2699,48143.7754
2005-04-20 11:45:00,80.45,80.45,80.21,80.21,44995.40863177227,31.2699,31.2699,31.1766,31.1766,44995.4086
2005-04-20 11:50:00,80.22,80.26,80.09,80.09,33582.579037124495,31.1805,31.196,31.13,31.13,33582.579
2005-04-20 11:55:00,80.09,80.22,80.08,80.09,35681.49022694477,31.13,31.1805,31.1261,31.13,35681.4902
2005-04-20 12:00:00,80.08,80.15,79.9,79.93,34238.48878394333,31.1261,31.1533,31.0561,31.0678,34238.4888
2005-04-20 12:05:00,79.93,79.93,79.68,79.68,39485.76675849404,31.0678,31.0678,30.9706,30.9706,39485.7668
2005-04-20 12:10:00,79.68,79.77,79.58,79.68,32008.395644759283,30.9706,31.0056,30.9317,30.9706,32008.3956
2005-04-20 12:15:00,79.68,79.76,79.55,79.67,35681.49022694477,30.9706,31.0017,30.9201,30.9667,35681.4902
2005-04-20 12:20:00,79.75,79.87,79.7,79.71,47750.229568411385,30.9978,31.0445,30.9784,30.9823,47750.2296
2005-04-20 12:25:00,79.71,79.76,79.61,79.65,22563.295290568018,30.9823,31.0017,30.9434,30.9589,22563.2953
2005-04-20 12:30:00,79.64,79.7,79.61,79.7,21907.38554374918,30.9551,30.9784,30.9434,30.9784,21907.3855
2005-04-20 12:35:00,79.74,79.77,79.65,79.65,36599.763872491145,30.9939,31.0056,30.9589,30.9589,36599.7639
2005-04-20 12:40:00,79.67,79.67,79.44,79.48,49324.4129607766,30.9667,30.9667,30.8773,30.8929,49324.413
2005-04-20 12:45:00,79.46,79.47,79.23,79.31,75691.98478289388,30.8851,30.889,30.7957,30.8268,75691.9848
2005-04-20 12:50:00,79.3,79.32,79.16,79.2,37386.85556867375,30.8229,30.8307,30.7685,30.784,37386.8556
2005-04-20 12:55:00,79.2,79.21,78.91,79.07,77659.71402335039,30.784,30.7879,30.6713,30.7335,77659.714
2005-04-20 13:00:00,79.08,79.48,79.05,79.39,61786.69815033452,30.7374,30.8929,30.7257,30.8579,61786.6982
2005-04-20 13:05:00,79.42,79.65,79.42,79.59,36993.30972058245,30.8695,30.9589,30.8695,30.9356,36993.3097
2005-04-20 13:10:00,79.59,79.59,79.32,79.36,25974.02597402597,30.9356,30.9356,30.8307,30.8462,25974.026
2005-04-20 13:15:00,79.36,79.42,79.26,79.29,19677.29240456513,30.8462,30.8695,30.8074,30.819,19677.2924
2005-04-20 13:20:00,79.32,79.47,79.3,79.36,14298.832480650664,30.8307,30.889,30.8229,30.8462,14298.8325
2005-04-20 13:25:00,79.35,79.35,79.22,79.22,26761.11767020858,30.8423,30.8423,30.7918,30.7918,26761.1177
2005-04-20 13:30:00,79.22,79.36,79.2,79.29,45126.59058113604,30.7918,30.8462,30.784,30.819,45126.5906
2005-04-20 13:35:00,79.29,79.37,79.23,79.32,45257.7725304998,30.819,30.8501,30.7957,30.8307,45257.7725
2005-04-20 13:40:00,79.33,79.33,79.23,79.32,36599.763872491145,30.8346,30.8346,30.7957,30.8307,36599.7639
2005-04-20 13:45:00,79.3,79.47,79.27,79.46,27548.209366391184,30.8229,30.889,30.8112,30.8851,27548.2094
2005-04-20 13:50:00,79.46,79.57,79.39,79.39,50373.86855568674,30.8851,30.9279,30.8579,30.8579,50373.8686
2005-04-20 13:55:00,79.42,79.48,79.28,79.35,35287.94437885347,30.8695,30.8929,30.8151,30.8423,35287.9444
2005-04-20 14:00:00,79.36,79.4,79.22,79.27,49455.59491014037,30.8462,30.8618,30.7918,30.8112,49455.5949
2005-04-20 14:05:00,79.29,79.3,78.9,79.0,50505.05050505051,30.819,30.8229,30.6674,30.7063,50505.0505
2005-04-20 14:10:00,79.0,79.05,78.91,79.02,42109.405745769385,30.7063,30.7257,30.6713,30.7141,42109.4057
2005-04-20 14:15:00,79.04,79.05,78.91,78.97,54834.054834054834,30.7218,30.7257,30.6713,30.6946,54834.0548
2005-04-20 14:20:00,78.97,79.04,78.93,79.0,32401.941492850587,30.6946,30.7218,30.6791,30.7063,32401.9415
2005-04-20 14:25:00,79.0,79.0,78.94,78.95,54309.32703659977,30.7063,30.7063,30.683,30.6869,54309.327
2005-04-20 14:30:00,78.94,79.04,78.94,79.04,62836.15374524466,30.683,30.7218,30.683,30.7218,62836.1537
2005-04-20 14:35:00,79.04,79.28,77.72,79.24,118588.48222484588,30.7218,30.8151,30.2088,30.7996,118588.4822
2005-04-20 14:40:00,79.22,79.28,79.17,79.26,46831.95592286502,30.7918,30.8151,30.7724,30.8074,46831.9559
2005-04-20 14:45:00,79.26,79.27,79.2,79.25,33451.39708776073,30.8074,30.8112,30.784,30.8035,33451.3971
2005-04-20 14:50:00,79.25,79.32,79.23,79.32,10101.0101010101,30.8035,30.8307,30.7957,30.8307,10101.0101
2005-04-20 14:55:00,79.32,79.62,79.32,79.61,37649.219467401286,30.8307,30.9473,30.8307,30.9434,37649.2195
2005-04-20 15:00:00,79.6,79.61,79.35,79.41,54309.32703659977,30.9395,30.9434,30.8423,30.8657,54309.327
2005-04-20 15:05:00,79.38,79.39,79.23,79.25,47487.86566968385,30.854,30.8579,30.7957,30.8035,47487.8657
2005-04-20 15:10:00,79.26,79.26,79.08,79.09,34894.39853076217,30.8074,30.8074,30.7374,30.7413,34894.3985
2005-04-20 15:15:00,79.09,79.1,78.94,78.99,86580.08658008659,30.7413,30.7452,30.683,30.7024,86580.0866
2005-04-20 15:20:00,79.07,79.1,78.9,78.91,61655.51620097075,30.7335,30.7452,30.6674,30.6713,61655.5162
2005-04-20 15:25:00,78.9,79.13,78.84,79.02,70313.5248589794,30.6674,30.7568,30.6441,30.7141,70313.5249
2005-04-20 15:30:00,79.01,79.16,78.99,79.08,43814.77108749836,30.7102,30.7685,30.7024,30.7374,43814.7711
2005-04-20 15:35:00,79.1,79.14,78.91,78.96,46176.04617604618,30.7452,30.7607,30.6713,30.6908,46176.0462
2005-04-20 15:40:00,78.97,79.0,78.75,78.81,73593.0735930736,30.6946,30.7063,30.6091,30.6324,73593.0736
2005-04-20 15:45:00,78.8,78.82,78.67,78.78,62180.243998425816,30.6286,30.6363,30.578,30.6208,62180.244
2005-04-20 15:50:00,78.78,78.8,78.59,78.59,53784.59923914469,30.6208,30.6286,30.5469,30.5469,53784.5992
2005-04-20 15:55:00,78.59,78.75,78.58,78.73,63360.881542699724,30.5469,30.6091,30.5431,30.6014,63360.8815
2005-04-21 09:30:00,78.14,78.28,78.1,78.21,174734.35655253835,30.372,30.4264,30.3565,30.3992,174734.3566
2005-04-21 09:35:00,78.14,78.51,77.99,78.46,116883.11688311688,30.372,30.5158,30.3137,30.4964,116883.1169
2005-04-21 09:40:00,78.43,78.81,78.42,78.56,109536.92771874592,30.4847,30.6324,30.4809,30.5353,109536.9277
2005-04-21 09:45:00,78.66,79.03,78.6,78.69,101141.28295946478,30.5741,30.718,30.5508,30.5858,101141.283
2005-04-21 09:50:00,78.74,78.91,78.51,78.52,89334.9075167257,30.6052,30.6713,30.5158,30.5197,89334.9075
2005-04-21 09:55:00,78.54,78.9,78.51,78.81,98517.64397218944,30.5275,30.6674,30.5158,30.6324,98517.644
2005-04-21 10:00:00,78.81,78.94,78.62,78.77,74642.52918798373,30.6324,30.683,30.5586,30.6169,74642.5292
2005-04-21 10:05:00,78.75,78.77,78.4,78.48,52997.50754296209,30.6091,30.6169,30.4731,30.5042,52997.5075
2005-04-21 10:10:00,78.49,78.49,78.36,78.45,54571.6909353273,30.5081,30.5081,30.4575,30.4925,54571.6909
2005-04-21 10:15:00,78.48,78.72,78.45,78.67,86580.08658008659,30.5042,30.5975,30.4925,30.578,86580.0866
2005-04-21 10:20:00,78.67,78.78,78.63,78.74,88941.3616686344,30.578,30.6208,30.5625,30.6052,88941.3617
2005-04-21 10:25:00,78.75,78.78,78.42,78.52,65853.33858061131,30.6091,30.6208,30.4809,30.5197,65853.3386
2005-04-21 10:30:00,78.51,78.51,78.14,78.14,97205.82447855176,30.5158,30.5158,30.372,30.372,97205.8245
2005-04-21 10:35:00,78.11,78.39,78.07,78.37,69264.06926406927,30.3604,30.4692,30.3448,30.4614,69264.0693
2005-04-21 10:40:00,78.36,78.65,78.33,78.59,71362.98045388954,30.4575,30.5703,30.4459,30.5469,71362.9805
2005-04-21 10:45:00,78.59,78.59,78.47,78.59,44077.13498622589,30.5469,30.5469,30.5003,30.5469,44077.135
2005-04-21 10:50:00,78.66,78.84,78.62,78.84,48274.95736586646,30.5741,30.6441,30.5586,30.6441,48274.9574
2005-04-21 10:55:00,78.9,78.97,78.72,78.75,78315.62377016923,30.6674,30.6946,30.5975,30.6091,78315.6238
2005-04-21 11:00:00,78.75,78.82,78.65,78.65,34894.39853076217,30.6091,30.6363,30.5703,30.5703,34894.3985
2005-04-21 11:05:00,78.65,78.91,78.65,78.86,77397.35012462286,30.5703,30.6713,30.5703,30.6519,77397.3501
2005-04-21 11:10:00,78.87,78.91,78.83,78.85,60737.242555424375,30.6558,30.6713,30.6402,30.648,60737.2426
2005-04-21 11:15:00,78.86,78.96,78.84,78.94,55883.510428964975,30.6519,30.6908,30.6441,30.683,55883.5104
2005-04-21 11:20:00,78.95,79.2,78.95,79.06,81332.80860553589,30.6869,30.784,30.6869,30.7296,81332.8086
2005-04-21 11:25:00,79.06,79.18,79.03,79.15,65984.52052997508,30.7296,30.7763,30.718,30.7646,65984.5205
2005-04-21 11:30:00,79.16,79.17,79.03,79.06,34632.03463203464,30.7685,30.7724,30.718,30.7296,34632.0346
2005-04-21 11:35:00,79.07,79.07,78.93,78.94,39616.9487078578,30.7335,30.7335,30.6791,30.683,39616.9487
2005-04-21 11:40:00,78.95,78.95,78.81,78.91,41322.31404958678,30.6869,30.6869,30.6324,30.6713,41322.314
2005-04-21 11:45:00,78.88,79.07,78.87,78.95,47619.04761904762,30.6597,30.7335,30.6558,30.6869,47619.0476
2005-04-21 11:50:00,78.94,79.01,78.85,78.9,24137.47868293323,30.683,30.7102,30.648,30.6674,24137.4787
2005-04-21 11:55:00,78.89,78.9,78.84,78.87,13642.922733831823,30.6635,30.6674,30.6441,30.6558,13642.9227
2005-04-21 12:00:00,78.9,79.03,78.9,79.0,58769.513314967866,30.6674,30.718,30.6674,30.7063,58769.5133
2005-04-21 12:05:00,78.97,79.1,78.97,78.98,35419.12632821724,30.6946,30.7452,30.6946,30.6985,35419.1263
2005-04-21 12:10:00,78.99,79.04,78.9,79.03,38436.31116358389,30.7024,30.7218,30.6674,30.718,38436.3112
2005-04-21 12:15:00,79.03,79.09,78.89,78.94,31090.121999212908,30.718,30.7413,30.6635,30.683,31090.122
2005-04-21 12:20:00,78.94,79.13,78.94,79.1,54309.32703659977,30.683,30.7568,30.683,30.7452,54309.327
2005-04-21 12:25:00,79.1,79.12,79.04,79.05,21251.475796930343,30.7452,30.7529,30.7218,30.7257,21251.4758
2005-04-21 12:30:00,79.08,79.13,79.08,79.09,41715.85989767808,30.7374,30.7568,30.7374,30.7413,41715.8599
2005-04-21 12:35:00,79.09,79.1,79.04,79.05,14430.014430014431,30.7413,30.7452,30.7218,30.7257,14430.0144
2005-04-21 12:40:00,79.04,79.08,79.01,79.05,13249.376885740525,30.7218,30.7374,30.7102,30.7257,13249.3769
2005-04-21 12:45:00,79.04,79.09,79.0,79.09,31483.66784730421,30.7218,30.7413,30.7063,30.7413,31483.6678
2005-04-21 12:50:00,79.1,79.1,78.93,78.94,40535.22235340417,30.7452,30.7452,30.6791,30.683,40535.2224
2005-04-21 12:55:00,78.93,78.96,78.9,78.94,47094.31982159255,30.6791,30.6908,30.6674,30.683,47094.3198
2005-04-21 13:00:00,78.94,78.97,78.88,78.97,31090.121999212908,30.683,30.6946,30.6597,30.6946,31090.122
2005-04-21 13:05:00,78.97,79.1,78.97,79.07,20070.838252656435,30.6946,30.7452,30.6946,30.7335,20070.8383
2005-04-21 13:10:00,79.07,79.1,79.07,79.09,21907.38554374918,30.7335,30.7452,30.7335,30.7413,21907.3855
2005-04-21 13:15:00,79.1,79.21,79.07,79.18,62049.06204906205,30.7452,30.7879,30.7335,30.7763,62049.062
2005-04-21 13:20:00,79.18,79.28,79.17,79.26,25186.93427784337,30.7763,30.8151,30.7724,30.8074,25186.9343
2005-04-21 13:25:00,79.26,79.28,79.23,79.23,22956.84113865932,30.8074,30.8151,30.7957,30.7957,22956.8411
2005-04-21 13:30:00,79.23,79.33,79.23,79.3,53391.05339105339,30.7957,30.8346,30.7957,30.8229,53391.0534
2005-04-21 13:35:00,79.32,79.42,79.3,79.4,32795.48734094189,30.8307,30.8695,30.8229,30.8618,32795.4873
2005-04-21 13:40:00,79.42,79.45,79.36,79.36,36730.94582185491,30.8695,30.8812,30.8462,30.8462,36730.9458
2005-04-21 13:45:00,79.35,79.4,79.33,79.36,33057.85123966942,30.8423,30.8618,30.8346,30.8462,33057.8512
2005-04-21 13:50:00,79.35,79.35,79.17,79.21,35156.7624294897,30.8423,30.8423,30.7724,30.7879,35156.7624
2005-04-21 13:55:00,79.23,79.38,79.23,79.33,41322.31404958678,30.7957,30.854,30.7957,30.8346,41322.314
2005-04-21 14:00:00,79.35,79.37,79.27,79.27,35419.12632821724,30.8423,30.8501,30.8112,30.8112,35419.1263
2005-04-21 14:05:00,79.29,79.29,79.17,79.17,23743.93283484193,30.819,30.819,30.7724,30.7724,23743.9328
2005-04-21 14:10:00,79.2,79.27,79.2,79.23,40535.22235340417,30.784,30.8112,30.784,30.7957,40535.2224
2005-04-21 14:15:00,79.24,79.42,79.23,79.38,36862.12777121868,30.7996,30.8695,30.7957,30.854,36862.1278
2005-04-21 14:20:00,79.39,79.46,79.32,79.39,96812.27863046044,30.8579,30.8851,30.8307,30.8579,96812.2786
2005-04-21 14:25:00,79.39,79.58,79.34,79.58,84087.629542175,30.8579,30.9317,30.8385,30.9317,84087.6295
2005-04-21 14:30:00,79.58,79.74,79.55,79.68,56277.05627705628,30.9317,30.9939,30.9201,30.9706,56277.0563
2005-04-21 14:35:00,79.68,79.87,79.58,79.83,62442.60789715336,30.9706,31.0445,30.9317,31.0289,62442.6079
2005-04-21 14:40:00,79.81,79.83,79.65,79.65,45126.59058113604,31.0211,31.0289,30.9589,30.9589,45126.5906
2005-04-21 14:45:00,79.65,79.67,79.52,79.6,37124.49166994622,30.9589,30.9667,30.9084,30.9395,37124.4917
2005-04-21 14:50:00,79.64,79.81,79.58,79.81,44601.86278368097,30.9551,31.0211,30.9317,31.0211,44601.8628
2005-04-21 14:55:00,79.81,79.87,79.75,79.86,47225.50177095632,31.0211,31.0445,30.9978,31.0406,47225.5018
2005-04-21 15:00:00,79.85,79.94,79.84,79.85,44864.2266824085,31.0367,31.0717,31.0328,31.0367,44864.2267
2005-04-21 15:05:00,79.83,79.92,79.74,79.84,39616.9487078578,31.0289,31.0639,30.9939,31.0328,39616.9487
2005-04-21 15:10:00,79.84,80.04,79.84,79.97,49193.231011412834,31.0328,31.1105,31.0328,31.0833,49193.231
2005-04-21 15:15:00,79.97,80.18,79.97,80.11,59031.8772136954,31.0833,31.165,31.0833,31.1377,59031.8772
2005-04-21 15:20:00,80.11,80.17,79.94,79.98,27023.48156893612,31.1377,31.1611,31.0717,31.0872,27023.4816
2005-04-21 15:25:00,79.98,80.07,79.92,80.04,43027.67939131576,31.0872,31.1222,31.0639,31.1105,43027.6794
2005-04-21 15:30:00,80.06,80.28,80.06,80.2,64147.97323888233,31.1183,31.2038,31.1183,31.1727,64147.9732
2005-04-21 15:35:00,80.2,80.27,80.18,80.22,36599.763872491145,31.1727,31.1999,31.165,31.1805,36599.7639
2005-04-21 15:40:00,80.23,80.35,80.22,80.24,57064.14797323888,31.1844,31.231,31.1805,31.1883,57064.148
2005-04-21 15:45:00,80.24,80.48,80.23,80.46,77922.07792207792,31.1883,31.2816,31.1844,31.2738,77922.0779
2005-04-21 15:50:00,80.48,80.56,80.4,80.41,73593.0735930736,31.2816,31.3127,31.2505,31.2543,73593.0736
2005-04-21 15:55:00,80.41,80.57,80.4,80.46,124491.6699462154,31.2543,31.3165,31.2505,31.2738,124491.6699
2005-04-22 09:30:00,80.74,80.79,80.61,80.61,85399.44903581268,31.3826,31.4021,31.3321,31.3321,85399.449
2005-04-22 09:35:00,80.61,80.63,80.38,80.38,62836.15374524466,31.3321,31.3399,31.2427,31.2427,62836.1537
2005-04-22 09:40:00,80.38,80.43,80.19,80.23,56539.42017578382,31.2427,31.2621,31.1688,31.1844,56539.4202
2005-04-22 09:45:00,80.23,80.87,80.22,80.83,92614.45625081989,31.1844,31.4331,31.1805,31.4176,92614.4563
2005-04-22 09:50:00,80.85,81.03,80.74,80.83,100223.0093139184,31.4254,31.4953,31.3826,31.4176,100223.0093
2005-04-22 09:55:00,80.84,81.09,80.7,80.97,85005.90318772137,31.4215,31.5187,31.3671,31.472,85005.9032
2005-04-22 10:00:00,81.0,81.2,80.91,80.92,93926.27574445755,31.4837,31.5614,31.4487,31.4526,93926.2757
2005-04-22 10:05:00,80.88,81.17,80.86,80.99,71362.98045388954,31.437,31.5498,31.4293,31.4798,71362.9805
2005-04-22 10:10:00,81.02,81.3,81.02,81.29,86842.45047881412,31.4914,31.6003,31.4914,31.5964,86842.4505
2005-04-22 10:15:00,81.29,81.47,81.25,81.25,64279.1551882461,31.5964,31.6664,31.5808,31.5808,64279.1552
2005-04-22 10:20:00,81.25,81.38,81.18,81.28,41584.67794831431,31.5808,31.6314,31.5536,31.5925,41584.6779
2005-04-22 10:25:00,81.28,81.38,81.18,81.38,37780.40141676505,31.5925,31.6314,31.5536,31.6314,37780.4014
2005-04-22 10:30:00,81.38,81.51,81.38,81.38,54571.6909353273,31.6314,31.6819,31.6314,31.6314,54571.6909
2005-04-22 10:35:00,81.38,81.44,81.31,81.35,46044.86422668241,31.6314,31.6547,31.6042,31.6197,46044.8642
2005-04-22 10:40:00,81.34,81.38,81.18,81.19,43421.22523940706,31.6158,31.6314,31.5536,31.5575,43421.2252
2005-04-22 10:45:00,81.18,81.38,81.06,81.38,64410.337137609866,31.5536,31.6314,31.507,31.6314,64410.3371
2005-04-22 10:50:00,81.38,81.38,81.18,81.18,29778.30250557524,31.6314,31.6314,31.5536,31.5536,29778.3025
2005-04-22 10:55:00,81.18,81.37,81.13,81.36,25055.7523284796,31.5536,31.6275,31.5342,31.6236,25055.7523
2005-04-22 11:00:00,81.36,81.39,81.3,81.34,38173.94726485636,31.6236,31.6353,31.6003,31.6158,38173.9473
2005-04-22 11:05:00,81.33,81.56,81.32,81.54,39616.9487078578,31.6119,31.7013,31.6081,31.6936,39616.9487
2005-04-22 11:10:00,81.52,81.66,81.44,81.52,52735.14364423456,31.6858,31.7402,31.6547,31.6858,52735.1436
2005-04-22 11:15:00,81.55,81.65,81.54,81.63,53128.68949232586,31.6975,31.7363,31.6936,31.7285,53128.6895
2005-04-22 11:20:00,81.65,81.87,81.62,81.81,45913.68227731864,31.7363,31.8218,31.7247,31.7985,45913.6823
2005-04-22 11:25:00,81.87,81.91,81.8,81.89,47881.41151777516,31.8218,31.8374,31.7946,31.8296,47881.4115
2005-04-22 11:30:00,81.87,82.04,81.87,82.03,76479.07647907648,31.8218,31.8879,31.8218,31.884,76479.0765
2005-04-22 11:35:00,82.02,82.28,82.02,82.23,108487.47212383576,31.8801,31.9812,31.8801,31.9618,108487.4721
2005-04-22 11:40:00,82.23,82.33,82.17,82.24,81726.35445362718,31.9618,32.0006,31.9384,31.9656,81726.3545
2005-04-22 11:45:00,82.27,82.27,82.05,82.22,82906.99199790109,31.9773,31.9773,31.8918,31.9579,82906.992
2005-04-22 11:50:00,82.22,82.32,82.2,82.3,52866.325593598325,31.9579,31.9967,31.9501,31.989,52866.3256
2005-04-22 11:55:00,82.31,82.32,82.16,82.21,38829.8570116752,31.9929,31.9967,31.9346,31.954,38829.857
2005-04-22 12:00:00,82.18,82.31,82.1,82.15,63885.6093401548,31.9423,31.9929,31.9112,31.9307,63885.6093
2005-04-22 12:05:00,82.15,82.22,82.02,82.04,40928.76820149548,31.9307,31.9579,31.8801,31.8879,40928.7682
2005-04-22 12:10:00,82.04,82.05,81.91,81.93,44470.6808343172,31.8879,31.8918,31.8374,31.8452,44470.6808
2005-04-22 12:15:00,81.95,81.99,81.79,81.79,42634.13354322445,31.8529,31.8685,31.7907,31.7907,42634.1335
2005-04-22 12:20:00,81.76,81.76,81.52,81.62,68870.52341597796,31.7791,31.7791,31.6858,31.7247,68870.5234
2005-04-22 12:25:00,81.62,81.73,81.62,81.72,40010.4945559491,31.7247,31.7674,31.7247,31.7635,40010.4946
2005-04-22 12:30:00,81.69,81.93,81.65,81.83,43027.67939131576,31.7519,31.8452,31.7363,31.8063,43027.6794
2005-04-22 12:35:00,81.89,81.89,81.62,81.63,30434.21225239407,31.8296,31.8296,31.7247,31.7285,30434.2123
2005-04-22 12:40:00,81.62,81.76,81.62,81.69,33844.94293585203,31.7247,31.7791,31.7247,31.7519,33844.9429
2005-04-22 12:45:00,81.71,81.95,81.71,81.95,26105.207923389746,31.7596,31.8529,31.7596,31.8529,26105.2079
2005-04-22 12:50:00,81.96,82.12,81.96,82.04,54571.6909353273,31.8568,31.919,31.8568,31.8879,54571.6909
2005-04-22 12:55:00,82.03,82.09,81.88,82.09,26761.11767020858,31.884,31.9073,31.8257,31.9073,26761.1177
2005-04-22 13:00:00,82.11,82.18,82.06,82.11,37780.40141676505,31.9151,31.9423,31.8957,31.9151,37780.4014
2005-04-22 13:05:00,82.11,82.11,81.88,81.95,24268.660632297,31.9151,31.9151,31.8257,31.8529,24268.6606
2005-04-22 13:10:00,81.95,82.11,81.78,81.92,38042.76531549259,31.8529,31.9151,31.7869,31.8413,38042.7653
2005-04-22 13:15:00,81.9,82.0,81.78,81.86,25711.66207529844,31.8335,31.8724,31.7869,31.8179,25711.6621
2005-04-22 13:20:00,81.86,81.93,81.76,81.76,27679.39131575496,31.8179,31.8452,31.7791,31.7791,27679.3913
2005-04-22 13:25:00,81.77,81.86,81.66,81.69,37255.67361930999,31.783,31.8179,31.7402,31.7519,37255.6736
2005-04-22 13:30:00,81.65,81.87,81.63,81.82,41847.04184704185,31.7363,31.8218,31.7285,31.8024,41847.0418
2005-04-22 13:35:00,81.82,82.08,81.82,81.94,30958.94004984914,31.8024,31.9035,31.8024,31.849,30958.94
2005-04-22 13:40:00,81.95,82.02,81.93,82.0,27417.027417027417,31.8529,31.8801,31.8452,31.8724,27417.0274
2005-04-22 13:45:00,81.99,82.05,81.93,82.0,24662.2064803883,31.8685,31.8918,31.8452,31.8724,24662.2065
2005-04-22 13:50:00,82.0,82.04,81.88,81.94,17578.38121474485,31.8724,31.8879,31.8257,31.849,17578.3812
2005-04-22 13:55:00,81.93,82.02,81.91,81.91,24399.842581660763,31.8452,31.8801,31.8374,31.8374,24399.8426
2005-04-22 14:00:00,81.91,81.91,81.79,81.83,28597.664961301325,31.8374,31.8374,31.7907,31.8063,28597.665
2005-04-22 14:05:00,81.84,81.96,81.83,81.84,21645.021645021647,31.8102,31.8568,31.8063,31.8102,21645.0216
2005-04-22 14:10:00,81.85,82.04,81.85,82.03,28335.30106257379,31.8141,31.8879,31.8141,31.884,28335.3011
2005-04-22 14:15:00,82.03,82.06,81.95,81.99,32926.669290305654,31.884,31.8957,31.8529,31.8685,32926.6693
2005-04-22 14:20:00,81.99,82.03,81.79,81.95,46044.86422668241,31.8685,31.884,31.7907,31.8529,46044.8642
2005-04-22 14:25:00,81.94,82.06,81.83,82.05,42109.405745769385,31.849,31.8957,31.8063,31.8918,42109.4057
2005-04-22 14:30:00,82.02,82.1,81.96,82.07,42371.76964449692,31.8801,31.9112,31.8568,31.8996,42371.7696
2005-04-22 14:35:00,82.08,82.09,81.79,81.83,41453.495998950544,31.9035,31.9073,31.7907,31.8063,41453.496
2005-04-22 14:40:00,81.83,81.83,81.47,81.51,56145.87432769251,31.8063,31.8063,31.6664,31.6819,56145.8743
2005-04-22 14:45:00,81.5,81.54,81.24,81.25,65328.61078315624,31.678,31.6936,31.577,31.5808,65328.6108
2005-04-22 14:50:00,81.25,81.45,81.18,81.44,74773.7111373475,31.5808,31.6586,31.5536,31.6547,74773.7111
2005-04-22 14:55:00,81.41,81.53,81.34,81.39,49586.77685950413,31.643,31.6897,31.6158,31.6353,49586.7769
2005-04-22 15:00:00,81.39,81.63,81.35,81.59,68739.34146661419,31.6353,31.7285,31.6197,31.713,68739.3415
2005-04-22 15:05:00,81.57,81.63,81.39,81.4,40404.0404040404,31.7052,31.7285,31.6353,31.6392,40404.0404
2005-04-22 15:10:00,81.4,81.4,81.12,81.15,43027.67939131576,31.6392,31.6392,31.5303,31.542,43027.6794
2005-04-22 15:15:00,81.15,81.15,80.73,80.76,76741.44037780401,31.542,31.542,31.3787,31.3904,76741.4404
2005-04-22 15:20:00,80.77,80.98,80.58,80.77,56277.05627705628,31.3943,31.4759,31.3204,31.3943,56277.0563
2005-04-22 15:25:00,80.77,80.77,80.43,80.43,71625.34435261709,31.3943,31.3943,31.2621,31.2621,71625.3444
2005-04-22 15:30:00,80.48,80.61,80.33,80.51,70182.34290961563,31.2816,31.3321,31.2233,31.2932,70182.3429
2005-04-22 15:35:00,80.54,81.02,80.52,80.81,123179.85045257772,31.3049,31.4914,31.2971,31.4098,123179.8505
2005-04-22 15:40:00,80.81,80.99,80.8,80.96,132624.950806769,31.4098,31.4798,31.4059,31.4681,132624.9508
2005-04-22 15:45:00,80.93,81.03,80.83,80.86,53391.05339105339,31.4565,31.4953,31.4176,31.4293,53391.0534
2005-04-22 15:50:00,80.86,81.39,80.86,81.34,83694.0836940837,31.4293,31.6353,31.4293,31.6158,83694.0837
2005-04-22 15:55:00,81.35,81.54,81.34,81.49,116358.38908566182,31.6197,31.6936,31.6158,31.6741,116358.3891
2005-04-25 09:35:00,82.97,83.07,82.79,82.79,78315.62377016923,32.2494,32.2883,32.1794,32.1794,78315.6238
2005-04-25 09:40:00,82.79,82.9,82.68,82.87,132756.13275613275,32.1794,32.2222,32.1367,32.2105,132756.1328
2005-04-25 09:45:00,82.88,83.31,82.86,83.22,114390.6598452053,32.2144,32.3815,32.2066,32.3466,114390.6598
2005-04-25 09:50:00,83.17,83.33,83.14,83.27,77134.98622589532,32.3271,32.3893,32.3155,32.366,77134.9862
2005-04-25 09:55:00,83.28,83.35,83.15,83.24,110586.38331365604,32.3699,32.3971,32.3194,32.3543,110586.3833
2005-04-25 10:00:00,83.17,83.24,82.98,83.08,76872.62232716779,32.3271,32.3543,32.2533,32.2921,76872.6223
2005-04-25 10:05:00,83.09,83.2,83.01,83.03,124885.21579430671,32.296,32.3388,32.2649,32.2727,124885.2158
2005-04-25 10:10:00,83.02,83.28,83.02,83.13,94319.82159254886,32.2688,32.3699,32.2688,32.3116,94319.8216
2005-04-25 10:15:00,83.13,83.17,82.96,83.08,53784.59923914469,32.3116,32.3271,32.2455,32.2921,53784.5992
2005-04-25 10:20:00,83.08,83.13,82.79,82.95,56932.96602387512,32.2921,32.3116,32.1794,32.2416,56932.966
2005-04-25 10:25:00,82.95,83.04,82.87,82.92,58244.78551751279,32.2416,32.2766,32.2105,32.23,58244.7855
2005-04-25 10:30:00,82.88,82.99,82.77,82.98,66115.70247933884,32.2144,32.2572,32.1717,32.2533,66115.7025
2005-04-25 10:35:00,82.98,82.98,82.72,82.89,67296.34002361275,32.2533,32.2533,32.1522,32.2183,67296.34
2005-04-25 10:40:00,82.92,83.01,82.78,82.93,50767.41440377804,32.23,32.2649,32.1755,32.2338,50767.4144
2005-04-25 10:45:00,82.93,83.07,82.85,82.85,50242.68660632297,32.2338,32.2883,32.2027,32.2027,50242.6866
2005-04-25 10:50:00,82.83,83.03,82.8,82.99,49586.77685950413,32.195,32.2727,32.1833,32.2572,49586.7769
2005-04-25 10:55:00,82.95,82.99,82.9,82.92,27023.48156893612,32.2416,32.2572,32.2222,32.23,27023.4816
2005-04-25 11:00:00,82.92,82.92,82.76,82.83,48668.50321395776,32.23,32.23,32.1678,32.195,48668.5032
2005-04-25 11:05:00,82.8,82.85,82.74,82.79,69919.9790108881,32.1833,32.2027,32.16,32.1794,69919.979
2005-04-25 11:10:00,82.79,82.95,82.79,82.9,39485.76675849404,32.1794,32.2416,32.1794,32.2222,39485.7668
2005-04-25 11:15:00,82.92,82.98,82.9,82.98,41847.04184704185,32.23,32.2533,32.2222,32.2533,41847.0418
2005-04-25 11:20:00,82.98,83.07,82.91,82.95,42502.951593860686,32.2533,32.2883,32.2261,32.2416,42502.9516
2005-04-25 11:25:00,82.98,83.12,82.97,83.1,28991.21080939263,32.2533,32.3077,32.2494,32.2999,28991.2108
2005-04-25 11:30:00,83.09,83.2,83.04,83.2,49980.32270759544,32.296,32.3388,32.2766,32.3388,49980.3227
2005-04-25 11:35:00,83.2,83.22,83.06,83.1,52997.50754296209,32.3388,32.3466,32.2844,32.2999,52997.5075
2005-04-25 11:40:00,83.1,83.14,83.03,83.14,25055.7523284796,32.2999,32.3155,32.2727,32.3155,25055.7523
2005-04-25 11:45:00,83.16,83.27,83.11,83.27,27941.755214482488,32.3232,32.366,32.3038,32.366,27941.7552
2005-04-25 11:50:00,83.26,83.33,83.17,83.22,41978.22379640562,32.3621,32.3893,32.3271,32.3466,41978.2238
2005-04-25 11:55:00,83.24,83.4,83.24,83.39,41322.31404958678,32.3543,32.4165,32.3543,32.4126,41322.314
2005-04-25 12:00:00,83.39,83.4,83.31,83.32,36862.12777121868,32.4126,32.4165,32.3815,32.3854,36862.1278
2005-04-25 12:05:00,83.31,83.39,83.28,83.33,38436.31116358389,32.3815,32.4126,32.3699,32.3893,38436.3112
2005-04-25 12:10:00,83.33,83.4,83.27,83.35,57457.69382133018,32.3893,32.4165,32.366,32.3971,57457.6938
2005-04-25 12:15:00,83.35,83.46,83.35,83.46,55883.510428964975,32.3971,32.4398,32.3971,32.4398,55883.5104
2005-04-25 12:20:00,83.46,83.46,83.37,83.37,48406.13931523023,32.4398,32.4398,32.4049,32.4049,48406.1393
2005-04-25 12:25:00,83.37,83.37,83.09,83.15,61655.51620097075,32.4049,32.4049,32.296,32.3194,61655.5162
2005-04-25 12:30:00,83.14,83.14,83.01,83.04,42765.31549258822,32.3155,32.3155,32.2649,32.2766,42765.3155
2005-04-25 12:35:00,83.03,83.08,82.97,82.98,49324.4129607766,32.2727,32.2921,32.2494,32.2533,49324.413
2005-04-25 12:40:00,82.97,82.97,82.89,82.95,46569.59202413748,32.2494,32.2494,32.2183,32.2416,46569.592
2005-04-25 12:45:00,82.94,83.0,82.79,82.99,52603.961694870784,32.2377,32.261,32.1794,32.2572,52603.9617
2005-04-25 12:50:00,82.99,83.17,82.98,83.05,25449.298176570905,32.2572,32.3271,32.2533,32.2805,25449.2982
2005-04-25 12:55:00,83.05,83.06,82.95,82.95,11675.193493375313,32.2805,32.2844,32.2416,32.2416,11675.1935
2005-04-25 13:00:00,82.95,83.11,82.95,83.07,29253.574708120163,32.2416,32.3038,32.2416,32.2883,29253.5747
2005-04-25 13:05:00,83.05,83.14,83.05,83.14,14561.196379378198,32.2805,32.3155,32.2805,32.3155,14561.1964
2005-04-25 13:10:00,83.14,83.14,82.89,82.92,39092.22091040273,32.3155,32.3155,32.2183,32.23,39092.2209
2005-04-25 13:15:00,82.92,83.03,82.81,83.01,47487.86566968385,32.23,32.2727,32.1872,32.2649,47487.8657
2005-04-25 13:20:00,83.01,83.02,82.95,82.95,16528.92561983471,32.2649,32.2688,32.2416,32.2416,16528.9256
2005-04-25 13:25:00,82.95,83.02,82.93,82.98,23875.114784205693,32.2416,32.2688,32.2338,32.2533,23875.1148
2005-04-25 13:30:00,82.98,83.01,82.91,82.95,40272.85845467664,32.2533,32.2649,32.2261,32.2416,40272.8585
2005-04-25 13:35:00,82.95,83.01,82.9,82.98,49849.14075823167,32.2416,32.2649,32.2222,32.2533,49849.1408
2005-04-25 13:40:00,82.98,83.15,82.98,83.15,25318.11622720713,32.2533,32.3194,32.2533,32.3194,25318.1162
2005-04-25 13:45:00,83.15,83.16,82.99,83.11,53522.23534041716,32.3194,32.3232,32.2572,32.3038,53522.2353
2005-04-25 13:50:00,83.12,83.12,83.09,83.1,24662.2064803883,32.3077,32.3077,32.296,32.2999,24662.2065
2005-04-25 13:55:00,83.09,83.14,83.07,83.09,28072.93716384625,32.296,32.3155,32.2883,32.296,28072.9372
2005-04-25 14:00:00,83.1,83.14,83.05,83.07,24924.57037911584,32.2999,32.3155,32.2805,32.2883,24924.5704
2005-04-25 14:05:00,83.08,83.14,83.05,83.13,19939.656303292668,32.2921,32.3155,32.2805,32.3116,19939.6563
2005-04-25 14:10:00,83.16,83.27,83.15,83.22,40535.22235340417,32.3232,32.366,32.3194,32.3466,40535.2224
2005-04-25 14:15:00,83.22,83.22,83.14,83.19,37386.85556867375,32.3466,32.3466,32.3155,32.3349,37386.8556
2005-04-25 14:20:00,83.2,83.2,83.09,83.11,38042.76531549259,32.3388,32.3388,32.296,32.3038,38042.7653
2005-04-25 14:25:00,83.1,83.1,82.94,82.94,41978.22379640562,32.2999,32.2999,32.2377,32.2377,41978.2238
2005-04-25 14:30:00,82.93,82.95,82.69,82.8,74248.98333989244,32.2338,32.2416,32.1406,32.1833,74248.9833
2005-04-25 14:35:00,82.8,82.8,82.55,82.61,62967.33569460842,32.1833,32.1833,32.0861,32.1095,62967.3357
2005-04-25 14:40:00,82.61,83.05,82.61,83.01,72150.07215007216,32.1095,32.2805,32.1095,32.2649,72150.0722
2005-04-25 14:45:00,83.02,83.02,82.76,82.89,55489.96458087368,32.2688,32.2688,32.1678,32.2183,55489.9646
2005-04-25 14:50:00,82.89,82.98,82.85,82.89,80020.9891118982,32.2183,32.2533,32.2027,32.2183,80020.9891
2005-04-25 14:55:00,82.92,83.0,82.71,82.75,41584.67794831431,32.23,32.261,32.1483,32.1639,41584.6779
2005-04-25 15:00:00,82.74,82.82,82.68,82.75,51160.96025186934,32.16,32.1911,32.1367,32.1639,51160.9603
2005-04-25 15:05:00,82.73,82.74,82.53,82.63,44208.31693558966,32.1561,32.16,32.0784,32.1172,44208.3169
2005-04-25 15:10:00,82.63,82.69,82.59,82.69,26236.38987275351,32.1172,32.1406,32.1017,32.1406,26236.3899
2005-04-25 15:15:00,82.68,82.68,82.53,82.61,36206.218024399845,32.1367,32.1367,32.0784,32.1095,36206.218
2005-04-25 15:20:00,82.61,82.63,82.41,82.42,30434.21225239407,32.1095,32.1172,32.0317,32.0356,30434.2123
2005-04-25 15:25:00,82.41,82.56,82.39,82.51,42896.49744195199,32.0317,32.09,32.024,32.0706,42896.4974
2005-04-25 15:30:00,82.5,82.68,82.49,82.64,67165.15807424899,32.0667,32.1367,32.0628,32.1211,67165.1581
2005-04-25 15:35:00,82.67,82.7,82.54,82.55,45913.68227731864,32.1328,32.1444,32.0823,32.0861,45913.6823
2005-04-25 15:40:00,82.55,82.79,82.53,82.76,60343.696707333074,32.0861,32.1794,32.0784,32.1678,60343.6967
2005-04-25 15:45:00,82.76,82.98,82.67,82.95,50242.68660632297,32.1678,32.2533,32.1328,32.2416,50242.6866
2005-04-25 15:50:00,82.95,83.24,82.95,83.01,83562.90174471993,32.2416,32.3543,32.2416,32.2649,83562.9017
2005-04-25 15:55:00,83.02,83.02,82.86,82.93,91958.54650400105,32.2688,32.2688,32.2066,32.2338,91958.5465
2005-04-26 09:30:00,82.4,82.86,82.4,82.82,90121.99921290833,32.0278,32.2066,32.0278,32.1911,90121.9992
2005-04-26 09:35:00,82.83,82.85,82.34,82.56,77659.71402335039,32.195,32.2027,32.0045,32.09,77659.714
2005-04-26 09:40:00,82.54,82.62,82.13,82.5,85137.08513708515,32.0823,32.1133,31.9229,32.0667,85137.0851
2005-04-26 09:45:00,82.57,82.85,82.5,82.75,64803.88298570117,32.0939,32.2027,32.0667,32.1639,64803.883
2005-04-26 09:50:00,82.73,82.79,82.56,82.72,57588.87577069396,32.1561,32.1794,32.09,32.1522,57588.8758
2005-04-26 09:55:00,82.79,82.85,82.56,82.73,38173.94726485636,32.1794,32.2027,32.09,32.1561,38173.9473
2005-04-26 10:00:00,82.73,82.86,82.6,82.67,73461.89164370982,32.1561,32.2066,32.1056,32.1328,73461.8916
2005-04-26 10:05:00,82.68,82.79,82.5,82.7,76085.53063098517,32.1367,32.1794,32.0667,32.1444,76085.5306
2005-04-26 10:10:00,82.69,82.77,82.56,82.62,72674.79994752722,32.1406,32.1717,32.09,32.1133,72674.7999
2005-04-26 10:15:00,82.63,82.71,82.5,82.69,61261.97035287945,32.1172,32.1483,32.0667,32.1406,61261.9704
2005-04-26 10:20:00,82.63,82.85,82.63,82.81,52735.14364423456,32.1172,32.2027,32.1172,32.1872,52735.1436
2005-04-26 10:25:00,82.79,82.86,82.75,82.83,66771.61222615768,32.1794,32.2066,32.1639,32.195,66771.6122
2005-04-26 10:30:00,82.77,82.83,82.51,82.58,41847.04184704185,32.1717,32.195,32.0706,32.0978,41847.0418
2005-04-26 10:35:00,82.58,82.63,82.45,82.56,53653.417289780926,32.0978,32.1172,32.0473,32.09,53653.4173
2005-04-26 10:40:00,82.56,82.58,82.33,82.34,50505.05050505051,32.09,32.0978,32.0006,32.0045,50505.0505
2005-04-26 10:45:00,82.36,82.49,82.36,82.4,47487.86566968385,32.0123,32.0628,32.0123,32.0278,47487.8657
2005-04-26 10:50:00,82.41,82.54,82.39,82.45,40535.22235340417,32.0317,32.0823,32.024,32.0473,40535.2224
2005-04-26 10:55:00,82.42,82.44,82.26,82.26,31483.66784730421,32.0356,32.0434,31.9734,31.9734,31483.6678
2005-04-26 11:00:00,82.31,82.38,82.26,82.3,71625.34435261709,31.9929,32.0201,31.9734,31.989,71625.3444
2005-04-26 11:05:00,82.28,82.44,82.27,82.44,27417.027417027417,31.9812,32.0434,31.9773,32.0434,27417.0274
2005-04-26 11:10:00,82.44,82.48,82.36,82.42,12068.739341466617,32.0434,32.0589,32.0123,32.0356,12068.7393
2005-04-26 11:15:00,82.45,82.45,82.34,82.44,22300.931391840484,32.0473,32.0473,32.0045,32.0434,22300.9314
2005-04-26 11:20:00,82.44,82.47,82.34,82.47,20070.838252656435,32.0434,32.055,32.0045,32.055,20070.8383
2005-04-26 11:25:00,82.47,82.51,82.43,82.44,19808.4743539289,32.055,32.0706,32.0395,32.0434,19808.4744
2005-04-26 11:30:00,82.49,82.49,82.4,82.4,11281.647645284009,32.0628,32.0628,32.0278,32.0278,11281.6476
2005-04-26 11:35:00,82.34,82.43,82.3,82.42,24531.024531024534,32.0045,32.0395,31.989,32.0356,24531.0245
2005-04-26 11:40:00,82.43,82.52,82.4,82.52,16266.561721107177,32.0395,32.0745,32.0278,32.0745,16266.5617
2005-04-26 11:45:00,82.5,82.52,82.37,82.4,22563.295290568018,32.0667,32.0745,32.0162,32.0278,22563.2953
2005-04-26 11:50:00,82.4,82.43,82.37,82.43,16266.561721107177,32.0278,32.0395,32.0162,32.0395,16266.5617
2005-04-26 11:55:00,82.43,82.44,82.37,82.4,25318.11622720713,32.0395,32.0434,32.0162,32.0278,25318.1162
2005-04-26 12:00:00,82.4,82.42,82.37,82.38,14430.014430014431,32.0278,32.0356,32.0162,32.0201,14430.0144
2005-04-26 12:05:00,82.38,82.44,82.37,82.38,13905.28663255936,32.0201,32.0434,32.0162,32.0201,13905.2866
2005-04-26 12:10:00,82.37,82.4,82.34,82.34,22825.659189295555,32.0162,32.0278,32.0045,32.0045,22825.6592
2005-04-26 12:15:00,82.34,82.35,82.27,82.28,39354.58480913026,32.0045,32.0084,31.9773,31.9812,39354.5848
2005-04-26 12:20:00,82.28,82.33,82.22,82.31,37386.85556867375,31.9812,32.0006,31.9579,31.9929,37386.8556
2005-04-26 12:25:00,82.26,82.26,82.21,82.24,9969.828151646334,31.9734,31.9734,31.954,31.9656,9969.8282
2005-04-26 12:30:00,82.23,82.24,82.15,82.18,20202.0202020202,31.9618,31.9656,31.9307,31.9423,20202.0202
2005-04-26 12:35:00,82.18,82.24,82.18,82.19,15348.288075560804,31.9423,31.9656,31.9423,31.9462,15348.2881
2005-04-26 12:40:00,82.18,82.28,82.13,82.24,23088.02308802309,31.9423,31.9812,31.9229,31.9656,23088.0231
2005-04-26 12:45:00,82.24,82.31,82.17,82.23,19546.110455201364,31.9656,31.9929,31.9384,31.9618,19546.1105
2005-04-26 12:50:00,82.23,82.28,82.18,82.21,20726.747999475272,31.9618,31.9812,31.9423,31.954,20726.748
2005-04-26 12:55:00,82.22,82.28,82.21,82.26,6559.097468188377,31.9579,31.9812,31.954,31.9734,6559.0975
2005-04-26 13:00:00,82.26,82.28,82.09,82.19,20595.566050111505,31.9734,31.9812,31.9073,31.9462,20595.5661
2005-04-26 13:05:00,82.18,82.29,82.16,82.25,11806.37544273908,31.9423,31.9851,31.9346,31.9695,11806.3754
2005-04-26 13:10:00,82.25,82.42,82.23,82.42,15610.65197428834,31.9695,32.0356,31.9618,32.0356,15610.652
2005-04-26 13:15:00,82.4,82.44,82.37,82.4,15741.833923652106,32.0278,32.0434,32.0162,32.0278,15741.8339
2005-04-26 13:20:00,82.4,82.45,82.4,82.41,32664.30539157812,32.0278,32.0473,32.0278,32.0317,32664.3054
2005-04-26 13:25:00,82.41,82.5,82.4,82.46,43158.86134067953,32.0317,32.0667,32.0278,32.0512,43158.8613
2005-04-26 13:30:00,82.47,82.55,82.37,82.39,48930.86711268529,32.055,32.0861,32.0162,32.024,48930.8671
2005-04-26 13:35:00,82.34,82.44,82.26,82.28,29647.120556211463,32.0045,32.0434,31.9734,31.9812,29647.1206
2005-04-26 13:40:00,82.28,82.4,82.26,82.37,31614.84979666798,31.9812,32.0278,31.9734,32.0162,31614.8498
2005-04-26 13:45:00,82.38,82.52,82.37,82.41,33189.03318903319,32.0201,32.0745,32.0162,32.0317,33189.0332
2005-04-26 13:50:00,82.44,82.47,82.37,82.46,16135.379771743408,32.0434,32.055,32.0162,32.0512,16135.3798
2005-04-26 13:55:00,82.46,82.52,82.41,82.52,20070.838252656435,32.0512,32.0745,32.0317,32.0745,20070.8383
2005-04-26 14:00:00,82.52,82.54,82.47,82.51,47356.683720320085,32.0745,32.0823,32.055,32.0706,47356.6837
2005-04-26 14:05:00,82.5,82.53,82.38,82.38,28072.93716384625,32.0667,32.0784,32.0201,32.0201,28072.9372
2005-04-26 14:10:00,82.43,82.47,82.37,82.37,8526.82670864489,32.0395,32.055,32.0162,32.0162,8526.8267
2005-04-26 14:15:00,82.37,82.43,82.36,82.43,25186.93427784337,32.0162,32.0395,32.0123,32.0395,25186.9343
2005-04-26 14:20:00,82.44,82.44,82.26,82.33,36862.12777121868,32.0434,32.0434,31.9734,32.0006,36862.1278
2005-04-26 14:25:00,82.33,82.41,82.31,82.41,19808.4743539289,32.0006,32.0317,31.9929,32.0317,19808.4744
2005-04-26 14:30:00,82.41,82.46,82.37,82.37,20857.92994883904,32.0317,32.0512,32.0162,32.0162,20857.9299
2005-04-26 14:35:00,82.37,82.5,82.34,82.36,32664.30539157812,32.0162,32.0667,32.0045,32.0123,32664.3054
2005-04-26 14:40:00,82.37,82.43,82.33,82.35,28466.48301193756,32.0162,32.0395,32.0006,32.0084,28466.483
2005-04-26 14:45:00,82.34,82.37,82.18,82.21,31877.21369539552,32.0045,32.0162,31.9423,31.954,31877.2137
2005-04-26 14:50:00,82.2,82.28,82.14,82.22,23350.386986750626,31.9501,31.9812,31.9268,31.9579,23350.387
2005-04-26 14:55:00,82.23,82.31,82.06,82.08,36337.39997376361,31.9618,31.9929,31.8957,31.9035,36337.4
2005-04-26 15:00:00,82.11,82.18,81.95,81.99,38698.67506231143,31.9151,31.9423,31.8529,31.8685,38698.6751
2005-04-26 15:05:00,82.03,82.1,81.99,82.1,51423.32415059688,31.884,31.9112,31.8685,31.9112,51423.3242
2005-04-26 15:10:00,82.09,82.15,81.99,82.05,38829.8570116752,31.9073,31.9307,31.8685,31.8918,38829.857
2005-04-26 15:15:00,82.02,82.13,81.99,82.07,37780.40141676505,31.8801,31.9229,31.8685,31.8996,37780.4014
2005-04-26 15:20:00,82.08,82.23,82.08,82.23,47619.04761904762,31.9035,31.9618,31.9035,31.9618,47619.0476
2005-04-26 15:25:00,82.2,82.24,82.11,82.15,62573.78984651712,31.9501,31.9656,31.9151,31.9307,62573.7898
2005-04-26 15:30:00,82.16,82.21,82.13,82.13,30827.75810048537,31.9346,31.954,31.9229,31.9229,30827.7581
2005-04-26 15:35:00,82.15,82.27,82.13,82.16,46569.59202413748,31.9307,31.9773,31.9229,31.9346,46569.592
2005-04-26 15:40:00,82.21,82.21,81.95,82.01,75560.8028335301,31.954,31.954,31.8529,31.8762,75560.8028
2005-04-26 15:45:00,81.95,81.95,81.85,81.85,41715.85989767808,31.8529,31.8529,31.8141,31.8141,41715.8599
2005-04-26 15:50:00,81.79,81.9,81.64,81.72,69001.70536534172,31.7907,31.8335,31.7324,31.7635,69001.7054
2005-04-26 15:55:00,81.68,81.72,81.57,81.6,116227.20713629804,31.748,31.7635,31.7052,31.7169,116227.2071
2005-04-27 09:30:00,82.37,82.37,81.95,81.95,103896.1038961039,32.0162,32.0162,31.8529,31.8529,103896.1039
2005-04-27 09:35:00,81.79,81.83,81.18,81.18,140889.41361668636,31.7907,31.8063,31.5536,31.5536,140889.4136
2005-04-27 09:40:00,81.18,81.63,80.96,81.49,117670.20857929948,31.5536,31.7285,31.4681,31.6741,117670.2086
2005-04-27 09:45:00,81.51,81.57,81.29,81.34,152826.9710087892,31.6819,31.7052,31.5964,31.6158,152826.971
2005-04-27 09:50:00,81.34,81.49,81.34,81.42,119637.937819756,31.6158,31.6741,31.6158,31.6469,119637.9378
2005-04-27 09:55:00,81.44,81.48,81.18,81.18,73986.6194411649,31.6547,31.6702,31.5536,31.5536,73986.6194
2005-04-27 10:00:00,81.25,81.47,81.19,81.44,79102.71546635183,31.5808,31.6664,31.5575,31.6547,79102.7155
2005-04-27 10:05:00,81.43,81.63,81.29,81.61,84743.53928899384,31.6508,31.7285,31.5964,31.7208,84743.5393
2005-04-27 10:10:00,81.62,81.68,81.41,81.41,63360.881542699724,31.7247,31.748,31.643,31.643,63360.8815
2005-04-27 10:15:00,81.42,81.45,81.15,81.33,74380.1652892562,31.6469,31.6586,31.542,31.6119,74380.1653
2005-04-27 10:20:00,81.33,81.44,81.24,81.44,55358.78263150991,31.6119,31.6547,31.577,31.6547,55358.7826
2005-04-27 10:25:00,81.43,81.45,81.38,81.38,30434.21225239407,31.6508,31.6586,31.6314,31.6314,30434.2123
2005-04-27 10:30:00,81.39,81.46,80.61,80.65,243736.0619178801,31.6353,31.6625,31.3321,31.3476,243736.0619
2005-04-27 10:35:00,80.65,80.73,80.42,80.6,129870.12987012988,31.3476,31.3787,31.2582,31.3282,129870.1299
2005-04-27 10:40:00,80.59,80.6,80.17,80.27,88023.08802308803,31.3243,31.3282,31.1611,31.1999,88023.088
2005-04-27 10:45:00,80.26,80.6,80.05,80.05,99173.55371900828,31.196,31.3282,31.1144,31.1144,99173.5537
2005-04-27 10:50:00,80.04,80.04,79.7,79.92,141020.59556605012,31.1105,31.1105,30.9784,31.0639,141020.5956
2005-04-27 10:55:00,79.92,80.08,79.77,79.82,90253.18116227209,31.0639,31.1261,31.0056,31.025,90253.1812
2005-04-27 11:00:00,79.8,79.93,79.58,79.61,84481.1753902663,31.0173,31.0678,30.9317,30.9434,84481.1754
2005-04-27 11:05:00,79.59,80.0,79.55,80.0,75167.25698543881,30.9356,31.095,30.9201,31.095,75167.257
2005-04-27 11:10:00,80.04,80.22,79.93,79.93,71100.616555162,31.1105,31.1805,31.0678,31.0678,71100.6166
2005-04-27 11:15:00,79.95,80.23,79.77,80.23,59818.968909878,31.0756,31.1844,31.0056,31.1844,59818.9689
2005-04-27 11:20:00,80.25,80.42,80.16,80.33,65328.61078315624,31.1922,31.2582,31.1572,31.2233,65328.6108
2005-04-27 11:25:00,80.35,80.42,80.2,80.42,65328.61078315624,31.231,31.2582,31.1727,31.2582,65328.6108
2005-04-27 11:30:00,80.43,80.64,80.4,80.51,58244.78551751279,31.2621,31.3437,31.2505,31.2932,58244.7855
2005-04-27 11:35:00,80.51,80.79,80.45,80.67,54965.2367834186,31.2932,31.4021,31.2699,31.3554,54965.2368
2005-04-27 11:40:00,80.72,80.72,80.35,80.36,52079.23389741572,31.3748,31.3748,31.231,31.2349,52079.2339
2005-04-27 11:45:00,80.35,80.38,80.21,80.29,55227.60068214614,31.231,31.2427,31.1766,31.2077,55227.6007
2005-04-27 11:50:00,80.25,80.29,79.99,80.0,40272.85845467664,31.1922,31.2077,31.0911,31.095,40272.8585
2005-04-27 11:55:00,80.0,80.23,80.0,80.0,81332.80860553589,31.095,31.1844,31.095,31.095,81332.8086
2005-04-27 12:00:00,79.99,80.51,79.97,80.45,53915.78118850847,31.0911,31.2932,31.0833,31.2699,53915.7812
2005-04-27 12:05:00,80.43,80.58,80.35,80.35,48406.13931523023,31.2621,31.3204,31.231,31.231,48406.1393
2005-04-27 12:10:00,80.42,80.53,80.27,80.28,24006.296733569463,31.2582,31.301,31.1999,31.2038,24006.2967
2005-04-27 12:15:00,80.31,80.48,80.29,80.43,17971.927062836156,31.2155,31.2816,31.2077,31.2621,17971.9271
2005-04-27 12:20:00,80.41,80.45,80.35,80.42,60868.42450478814,31.2543,31.2699,31.231,31.2582,60868.4245
2005-04-27 12:25:00,80.41,80.65,80.41,80.54,41978.22379640562,31.2543,31.3476,31.2543,31.3049,41978.2238
2005-04-27 12:30:00,80.54,80.78,80.54,80.77,54834.054834054834,31.3049,31.3982,31.3049,31.3943,54834.0548
2005-04-27 12:35:00,80.72,80.99,80.72,80.97,65066.24688442871,31.3748,31.4798,31.3748,31.472,65066.2469
2005-04-27 12:40:00,80.99,81.0,80.79,80.93,51685.68804932442,31.4798,31.4837,31.4021,31.4565,51685.688
2005-04-27 12:45:00,80.91,81.02,80.81,80.94,38698.67506231143,31.4487,31.4914,31.4098,31.4604,38698.6751
2005-04-27 12:50:00,80.88,81.02,80.87,80.93,41584.67794831431,31.437,31.4914,31.4331,31.4565,41584.6779
2005-04-27 12:55:00,80.88,80.97,80.79,80.8,27023.48156893612,31.437,31.472,31.4021,31.4059,27023.4816
2005-04-27 13:00:00,80.8,80.86,80.62,80.8,36075.03607503608,31.4059,31.4293,31.336,31.4059,36075.0361
2005-04-27 13:05:00,80.83,81.01,80.79,80.98,49193.231011412834,31.4176,31.4876,31.4021,31.4759,49193.231
2005-04-27 13:10:00,80.99,81.47,80.97,81.45,81857.53640299095,31.4798,31.6664,31.472,31.6586,81857.5364
2005-04-27 13:15:00,81.42,81.56,81.35,81.47,66902.79417552146,31.6469,31.7013,31.6197,31.6664,66902.7942
2005-04-27 13:20:00,81.41,81.5,81.15,81.34,65590.97468188377,31.643,31.678,31.542,31.6158,65590.9747
2005-04-27 13:25:00,81.34,81.45,81.28,81.41,32664.30539157812,31.6158,31.6586,31.5925,31.643,32664.3054
2005-04-27 13:30:00,81.41,81.41,81.11,81.28,48274.95736586646,31.643,31.643,31.5264,31.5925,48274.9574
2005-04-27 13:35:00,81.25,81.34,81.07,81.07,37780.40141676505,31.5808,31.6158,31.5109,31.5109,37780.4014
2005-04-27 13:40:00,81.06,81.22,80.89,81.07,48143.77541650269,31.507,31.5692,31.4409,31.5109,48143.7754
2005-04-27 13:45:00,81.01,81.07,80.9,81.03,35419.12632821724,31.4876,31.5109,31.4448,31.4953,35419.1263
2005-04-27 13:50:00,81.07,81.14,80.96,81.05,40404.0404040404,31.5109,31.5381,31.4681,31.5031,40404.0404
2005-04-27 13:55:00,81.05,81.05,80.89,80.9,34500.85268267086,31.5031,31.5031,31.4409,31.4448,34500.8527
2005-04-27 14:00:00,80.9,81.02,80.63,80.87,57064.14797323888,31.4448,31.4914,31.3399,31.4331,57064.148
2005-04-27 14:05:00,80.87,81.0,80.8,80.87,40928.76820149548,31.4331,31.4837,31.4059,31.4331,40928.7682
2005-04-27 14:10:00,80.87,80.87,80.57,80.7,38305.12921422013,31.4331,31.4331,31.3165,31.3671,38305.1292
2005-04-27 14:15:00,80.7,80.88,80.52,80.61,53915.78118850847,31.3671,31.437,31.2971,31.3321,53915.7812
2005-04-27 14:20:00,80.58,80.73,80.46,80.69,27941.755214482488,31.3204,31.3787,31.2738,31.3632,27941.7552
2005-04-27 14:25:00,80.7,80.7,80.36,80.37,40404.0404040404,31.3671,31.3671,31.2349,31.2388,40404.0404
2005-04-27 14:30:00,80.32,80.41,80.22,80.3,55358.78263150991,31.2194,31.2543,31.1805,31.2116,55358.7826
2005-04-27 14:35:00,80.3,80.38,79.98,80.04,69919.9790108881,31.2116,31.2427,31.0872,31.1105,69919.979
2005-04-27 14:40:00,80.05,80.13,79.92,79.93,52472.77974550702,31.1144,31.1455,31.0639,31.0678,52472.7797
2005-04-27 14:45:00,79.93,80.0,79.75,79.84,57457.69382133018,31.0678,31.095,30.9978,31.0328,57457.6938
2005-04-27 14:50:00,79.84,79.9,79.52,79.63,91433.81870654598,31.0328,31.0561,30.9084,30.9512,91433.8187
2005-04-27 14:55:00,79.65,79.75,79.57,79.62,57720.057720057725,30.9589,30.9978,30.9279,30.9473,57720.0577
2005-04-27 15:00:00,79.62,79.8,79.56,79.61,83431.71979535616,30.9473,31.0173,30.924,30.9434,83431.7198
2005-04-27 15:05:00,79.61,79.62,79.39,79.57,78577.98766889676,30.9434,30.9473,30.8579,30.9279,78577.9877
2005-04-27 15:10:00,79.58,79.66,79.5,79.52,145743.14574314575,30.9317,30.9628,30.9006,30.9084,145743.1457
2005-04-27 15:15:00,79.52,79.62,79.43,79.43,67821.06782106782,30.9084,30.9473,30.8734,30.8734,67821.0678
2005-04-27 15:20:00,79.39,79.4,79.13,79.17,107569.1984782894,30.8579,30.8618,30.7568,30.7724,107569.1985
2005-04-27 15:25:00,79.16,79.26,79.05,79.16,92745.63820018366,30.7685,30.8074,30.7257,30.7685,92745.6382
2005-04-27 15:30:00,79.17,79.26,79.06,79.11,64541.51908697363,30.7724,30.8074,30.7296,30.7491,64541.5191
2005-04-27 15:35:00,79.13,79.48,79.13,79.39,82644.62809917355,30.7568,30.8929,30.7568,30.8579,82644.6281
2005-04-27 15:40:00,79.39,79.51,79.31,79.45,63229.69959333596,30.8579,30.9045,30.8268,30.8812,63229.6996
2005-04-27 15:45:00,79.45,79.45,79.36,79.36,96681.09668109668,30.8812,30.8812,30.8462,30.8462,96681.0967
2005-04-27 15:50:00,79.36,79.36,79.2,79.22,136166.86343959073,30.8462,30.8462,30.784,30.7918,136166.8634
2005-04-27 15:55:00,79.21,79.22,78.99,79.02,134067.95224977043,30.7879,30.7918,30.7024,30.7141,134067.9522
2005-04-28 09:30:00,79.05,79.05,78.73,78.92,159779.61432506886,30.7257,30.7257,30.6014,30.6752,159779.6143
2005-04-28 09:35:00,78.93,78.97,78.24,78.35,200970.74642529187,30.6791,30.6946,30.4109,30.4537,200970.7464
2005-04-28 09:40:00,78.35,78.65,78.29,78.4,98255.2800734619,30.4537,30.5703,30.4303,30.4731,98255.2801
2005-04-28 09:45:00,78.48,78.77,78.36,78.6,108356.290174472,30.5042,30.6169,30.4575,30.5508,108356.2902
2005-04-28 09:50:00,78.6,78.78,78.36,78.78,82119.90030171849,30.5508,30.6208,30.4575,30.6208,82119.9003
2005-04-28 09:55:00,78.66,78.75,78.59,78.67,109799.29161747344,30.5741,30.6091,30.5469,30.578,109799.2916
2005-04-28 10:00:00,78.65,78.71,78.48,78.6,90384.36311163584,30.5703,30.5936,30.5042,30.5508,90384.3631
2005-04-28 10:05:00,78.67,78.68,78.34,78.42,67165.15807424899,30.578,30.5819,30.4498,30.4809,67165.1581
2005-04-28 10:10:00,78.44,78.65,78.36,78.5,90384.36311163584,30.4886,30.5703,30.4575,30.512,90384.3631
2005-04-28 10:15:00,78.5,78.86,78.5,78.82,78971.53351698807,30.512,30.6519,30.512,30.6363,78971.5335
2005-04-28 10:20:00,78.82,79.24,78.81,79.07,105207.92338974155,30.6363,30.7996,30.6324,30.7335,105207.9234
2005-04-28 10:25:00,79.01,79.01,78.54,78.78,105601.46923783288,30.7102,30.7102,30.5275,30.6208,105601.4692
2005-04-28 10:30:00,78.71,79.05,78.63,78.74,85268.2670864489,30.5936,30.7257,30.5625,30.6052,85268.2671
2005-04-28 10:35:00,78.82,79.13,78.71,79.13,53391.05339105339,30.6363,30.7568,30.5936,30.7568,53391.0534
2005-04-28 10:40:00,79.16,79.23,78.97,79.12,100616.55516200972,30.7685,30.7957,30.6946,30.7529,100616.5552
2005-04-28 10:45:00,79.11,79.17,78.97,79.14,46700.77397350125,30.7491,30.7724,30.6946,30.7607,46700.774
2005-04-28 10:50:00,79.14,79.2,78.9,79.02,70444.70680834318,30.7607,30.784,30.6674,30.7141,70444.7068
2005-04-28 10:55:00,79.01,79.01,78.74,78.97,51685.68804932442,30.7102,30.7102,30.6052,30.6946,51685.688
2005-04-28 11:00:00,78.94,79.17,78.94,79.17,51554.50609996065,30.683,30.7724,30.683,30.7724,51554.5061
2005-04-28 11:05:00,79.17,79.42,79.15,79.23,127246.49088285452,30.7724,30.8695,30.7646,30.7957,127246.4909
2005-04-28 11:10:00,79.23,79.25,79.09,79.12,63885.6093401548,30.7957,30.8035,30.7413,30.7529,63885.6093
2005-04-28 11:15:00,79.09,79.09,78.82,78.82,36075.03607503608,30.7413,30.7413,30.6363,30.6363,36075.0361
2005-04-28 11:20:00,78.82,79.05,78.73,79.05,60606.06060606061,30.6363,30.7257,30.6014,30.7257,60606.0606
2005-04-28 11:25:00,79.02,79.28,79.02,79.14,70707.07070707071,30.7141,30.8151,30.7141,30.7607,70707.0707
2005-04-28 11:30:00,79.15,79.15,78.94,79.0,47619.04761904762,30.7646,30.7646,30.683,30.7063,47619.0476
2005-04-28 11:35:00,78.98,79.16,78.97,79.15,48406.13931523023,30.6985,30.7685,30.6946,30.7646,48406.1393
2005-04-28 11:40:00,79.16,79.33,79.01,79.23,62311.42594778958,30.7685,30.8346,30.7102,30.7957,62311.4259
2005-04-28 11:45:00,79.23,79.35,79.1,79.16,42502.951593860686,30.7957,30.8423,30.7452,30.7685,42502.9516
2005-04-28 11:50:00,79.12,79.15,78.9,79.0,56014.69237832874,30.7529,30.7646,30.6674,30.7063,56014.6924
2005-04-28 11:55:00,78.97,79.08,78.83,78.84,30171.848353666537,30.6946,30.7374,30.6402,30.6441,30171.8484
2005-04-28 12:00:00,78.83,79.0,78.81,78.96,39223.402859766495,30.6402,30.7063,30.6324,30.6908,39223.4029
2005-04-28 12:05:00,78.97,79.05,78.9,78.97,46438.41007477371,30.6946,30.7257,30.6674,30.6946,46438.4101
2005-04-28 12:10:00,78.97,79.0,78.87,78.95,47619.04761904762,30.6946,30.7063,30.6558,30.6869,47619.0476
2005-04-28 12:15:00,78.98,79.01,78.87,78.87,31877.21369539552,30.6985,30.7102,30.6558,30.6558,31877.2137
2005-04-28 12:20:00,78.89,78.94,78.64,78.67,35156.7624294897,30.6635,30.683,30.5664,30.578,35156.7624
2005-04-28 12:25:00,78.65,78.97,78.65,78.81,34763.2165813984,30.5703,30.6946,30.5703,30.6324,34763.2166
2005-04-28 12:30:00,78.81,78.86,78.72,78.75,40535.22235340417,30.6324,30.6519,30.5975,30.6091,40535.2224
2005-04-28 12:35:00,78.78,78.78,78.63,78.65,41453.495998950544,30.6208,30.6208,30.5625,30.5703,41453.496
2005-04-28 12:40:00,78.66,78.71,78.63,78.63,23743.93283484193,30.5741,30.5936,30.5625,30.5625,23743.9328
2005-04-28 12:45:00,78.64,78.71,78.58,78.59,41059.95015085925,30.5664,30.5936,30.5431,30.5469,41059.9502
2005-04-28 12:50:00,78.59,78.67,78.52,78.53,50373.86855568674,30.5469,30.578,30.5197,30.5236,50373.8686
2005-04-28 12:55:00,78.52,78.62,78.52,78.54,43814.77108749836,30.5197,30.5586,30.5197,30.5275,43814.7711
2005-04-28 13:00:00,78.52,78.56,78.32,78.32,42371.76964449692,30.5197,30.5353,30.442,30.442,42371.7696
2005-04-28 13:05:00,78.31,78.52,78.12,78.22,74117.80139052866,30.4381,30.5197,30.3643,30.4031,74117.8014
2005-04-28 13:10:00,78.22,78.59,78.22,78.59,24006.296733569463,30.4031,30.5469,30.4031,30.5469,24006.2967
2005-04-28 13:15:00,78.59,78.96,78.14,78.88,56801.78407451135,30.5469,30.6908,30.372,30.6597,56801.7841
2005-04-28 13:20:00,78.88,79.1,78.88,78.94,89728.453364817,30.6597,30.7452,30.6597,30.683,89728.4534
2005-04-28 13:25:00,78.98,79.04,78.7,78.74,53784.59923914469,30.6985,30.7218,30.5897,30.6052,53784.5992
2005-04-28 13:30:00,78.73,78.78,78.65,78.71,32139.57759412305,30.6014,30.6208,30.5703,30.5936,32139.5776
2005-04-28 13:35:00,78.74,78.74,78.47,78.51,51160.96025186934,30.6052,30.6052,30.5003,30.5158,51160.9603
2005-04-28 13:40:00,78.48,79.04,78.43,78.68,60999.60645415191,30.5042,30.7218,30.4847,30.5819,60999.6065
2005-04-28 13:45:00,78.68,78.73,78.52,78.7,33582.579037124495,30.5819,30.6014,30.5197,30.5897,33582.579
2005-04-28 13:50:00,78.7,78.71,78.59,78.71,44077.13498622589,30.5897,30.5936,30.5469,30.5936,44077.135
2005-04-28 13:55:00,78.69,79.01,78.69,78.84,95106.91328873148,30.5858,30.7102,30.5858,30.6441,95106.9133
2005-04-28 14:00:00,78.89,78.91,78.68,78.83,24399.842581660763,30.6635,30.6713,30.5819,30.6402,24399.8426
2005-04-28 14:05:00,78.85,78.91,78.7,78.85,54309.32703659977,30.648,30.6713,30.5897,30.648,54309.327
2005-04-28 14:10:00,78.82,78.86,78.66,78.66,45651.31837859111,30.6363,30.6519,30.5741,30.5741,45651.3184
2005-04-28 14:15:00,78.67,78.76,78.63,78.64,42896.49744195199,30.578,30.613,30.5625,30.5664,42896.4974
2005-04-28 14:20:00,78.72,78.72,78.56,78.67,78053.2598714417,30.5975,30.5975,30.5353,30.578,78053.2599
2005-04-28 14:25:00,78.65,78.75,78.62,78.68,67427.52197297652,30.5703,30.6091,30.5586,30.5819,67427.522
2005-04-28 14:30:00,78.67,78.91,78.67,78.85,51423.32415059688,30.578,30.6713,30.578,30.648,51423.3242
2005-04-28 14:35:00,78.87,79.08,78.83,79.02,57457.69382133018,30.6558,30.7374,30.6402,30.7141,57457.6938
2005-04-28 14:40:00,79.02,79.07,78.86,78.91,65197.42883379247,30.7141,30.7335,30.6519,30.6713,65197.4288
2005-04-28 14:45:00,78.91,78.93,78.75,78.84,52997.50754296209,30.6713,30.6791,30.6091,30.6441,52997.5075
2005-04-28 14:50:00,78.84,78.84,78.58,78.58,52997.50754296209,30.6441,30.6441,30.5431,30.5431,52997.5075
2005-04-28 14:55:00,78.63,78.64,78.52,78.56,93795.0937950938,30.5625,30.5664,30.5197,30.5353,93795.0938
2005-04-28 15:00:00,78.57,78.71,78.55,78.59,45126.59058113604,30.5392,30.5936,30.5314,30.5469,45126.5906
2005-04-28 15:05:00,78.59,78.59,78.37,78.47,76347.89452971272,30.5469,30.5469,30.4614,30.5003,76347.8945
2005-04-28 15:10:00,78.52,78.56,78.47,78.49,40272.85845467664,30.5197,30.5353,30.5003,30.5081,40272.8585
2005-04-28 15:15:00,78.49,78.56,78.49,78.53,36337.39997376361,30.5081,30.5353,30.5081,30.5236,36337.4
2005-04-28 15:20:00,78.53,78.65,78.5,78.63,37386.85556867375,30.5236,30.5703,30.512,30.5625,37386.8556
2005-04-28 15:25:00,78.63,78.65,78.48,78.51,39485.76675849404,30.5625,30.5703,30.5042,30.5158,39485.7668
2005-04-28 15:30:00,78.49,78.54,78.36,78.43,52735.14364423456,30.5081,30.5275,30.4575,30.4847,52735.1436
2005-04-28 15:35:00,78.4,78.45,78.36,78.36,78971.53351698807,30.4731,30.4925,30.4575,30.4575,78971.5335
2005-04-28 15:40:00,78.36,78.5,78.36,78.48,52735.14364423456,30.4575,30.512,30.4575,30.5042,52735.1436
2005-04-28 15:45:00,78.48,78.49,78.41,78.43,65066.24688442871,30.5042,30.5081,30.477,30.4847,65066.2469
2005-04-28 15:50:00,78.43,78.5,78.36,78.46,52210.41584677949,30.4847,30.512,30.4575,30.4964,52210.4158
2005-04-28 15:55:00,78.45,78.45,78.21,78.22,115833.66128820674,30.4925,30.4925,30.3992,30.4031,115833.6613
2005-04-29 09:30:00,79.05,79.55,79.01,79.39,129476.58402203856,30.7257,30.9201,30.7102,30.8579,129476.584
2005-04-29 09:35:00,79.36,79.65,79.32,79.45,70969.43460579825,30.8462,30.9589,30.8307,30.8812,70969.4346
2005-04-29 09:40:00,79.42,79.61,79.31,79.32,55883.510428964975,30.8695,30.9434,30.8268,30.8307,55883.5104
2005-04-29 09:45:00,79.32,79.34,79.07,79.27,59425.4230617867,30.8307,30.8385,30.7335,30.8112,59425.4231
2005-04-29 09:50:00,79.27,79.28,78.98,79.23,53259.871441689625,30.8112,30.8151,30.6985,30.7957,53259.8714
2005-04-29 09:55:00,79.21,79.49,79.19,79.43,64016.791289518565,30.7879,30.8968,30.7802,30.8734,64016.7913
2005-04-29 10:00:00,79.43,79.43,79.16,79.24,93008.0020989112,30.8734,30.8734,30.7685,30.7996,93008.0021
2005-04-29 10:05:00,79.24,79.28,78.87,78.94,85661.81293454021,30.7996,30.8151,30.6558,30.683,85661.8129
2005-04-29 10:10:00,78.94,78.94,78.63,78.84,55883.510428964975,30.683,30.683,30.5625,30.6441,55883.5104
2005-04-29 10:15:00,78.84,78.97,78.67,78.8,62967.33569460842,30.6441,30.6946,30.578,30.6286,62967.3357
2005-04-29 10:20:00,78.8,78.84,78.55,78.72,33713.76098648826,30.6286,30.6441,30.5314,30.5975,33713.761
2005-04-29 10:25:00,78.72,78.85,78.53,78.76,43814.77108749836,30.5975,30.648,30.5236,30.613,43814.7711
2005-04-29 10:30:00,78.8,78.81,78.65,78.7,44208.31693558966,30.6286,30.6324,30.5703,30.5897,44208.3169
2005-04-29 10:35:00,78.62,78.66,78.31,78.34,68083.43171979536,30.5586,30.5741,30.4381,30.4498,68083.4317
2005-04-29 10:40:00,78.35,78.43,78.26,78.41,62442.60789715336,30.4537,30.4847,30.4187,30.477,62442.6079
2005-04-29 10:45:00,78.43,78.6,78.41,78.52,59556.60501115047,30.4847,30.5508,30.477,30.5197,59556.605
2005-04-29 10:50:00,78.52,78.79,78.49,78.78,51685.68804932442,30.5197,30.6247,30.5081,30.6208,51685.688
2005-04-29 10:55:00,78.78,78.79,78.61,78.79,58638.33136560409,30.6208,30.6247,30.5547,30.6247,58638.3314
2005-04-29 11:00:00,78.86,78.9,78.75,78.78,51292.14220123311,30.6519,30.6674,30.6091,30.6208,51292.1422
2005-04-29 11:05:00,78.77,79.16,78.77,78.94,76872.62232716779,30.6169,30.7685,30.6169,30.683,76872.6223
2005-04-29 11:10:00,78.93,79.33,78.88,79.32,58375.96746687656,30.6791,30.8346,30.6597,30.8307,58375.9675
2005-04-29 11:15:00,79.32,79.43,79.18,79.36,57326.51187196642,30.8307,30.8734,30.7763,30.8462,57326.5119
2005-04-29 11:20:00,79.36,79.43,79.21,79.39,38829.8570116752,30.8462,30.8734,30.7879,30.8579,38829.857
2005-04-29 11:25:00,79.38,79.62,79.36,79.62,35681.49022694477,30.854,30.9473,30.8462,30.9473,35681.4902
2005-04-29 11:30:00,79.63,79.64,79.33,79.44,60212.51475796931,30.9512,30.9551,30.8346,30.8773,60212.5148
2005-04-29 11:35:00,79.42,79.49,79.28,79.3,44995.40863177227,30.8695,30.8968,30.8151,30.8229,44995.4086
2005-04-29 11:40:00,79.28,79.36,79.11,79.12,39616.9487078578,30.8151,30.8462,30.7491,30.7529,39616.9487
2005-04-29 11:45:00,79.12,79.39,79.1,79.29,50505.05050505051,30.7529,30.8579,30.7452,30.819,50505.0505
2005-04-29 11:50:00,79.28,79.39,79.18,79.28,54702.87288469107,30.8151,30.8579,30.7763,30.8151,54702.8729
2005-04-29 11:55:00,79.27,79.39,79.22,79.38,33976.124885215795,30.8112,30.8579,30.7918,30.854,33976.1249
2005-04-29 12:00:00,79.39,79.63,79.36,79.45,45651.31837859111,30.8579,30.9512,30.8462,30.8812,45651.3184
2005-04-29 12:05:00,79.52,79.67,79.47,79.61,49849.14075823167,30.9084,30.9667,30.889,30.9434,49849.1408
2005-04-29 12:10:00,79.61,79.67,79.51,79.62,42502.951593860686,30.9434,30.9667,30.9045,30.9473,42502.9516
2005-04-29 12:15:00,79.62,79.62,79.32,79.52,38567.49311294766,30.9473,30.9473,30.8307,30.9084,38567.4931
2005-04-29 12:20:00,79.52,79.55,79.39,79.42,36468.58192312738,30.9084,30.9201,30.8579,30.8695,36468.5819
2005-04-29 12:25:00,79.4,79.58,79.39,79.58,31090.121999212908,30.8618,30.9317,30.8579,30.9317,31090.122
2005-04-29 12:30:00,79.58,79.89,79.57,79.81,95762.82303555032,30.9317,31.0522,30.9279,31.0211,95762.823
2005-04-29 12:35:00,79.8,79.85,79.67,79.75,36075.03607503608,31.0173,31.0367,30.9667,30.9978,36075.0361
2005-04-29 12:40:00,79.8,80.0,79.8,79.86,71625.34435261709,31.0173,31.095,31.0173,31.0406,71625.3444
2005-04-29 12:45:00,79.86,79.97,79.81,79.91,35156.7624294897,31.0406,31.0833,31.0211,31.06,35156.7624
2005-04-29 12:50:00,79.91,80.06,79.84,79.98,28335.30106257379,31.06,31.1183,31.0328,31.0872,28335.3011
2005-04-29 12:55:00,79.99,80.04,79.85,79.87,28860.028860028862,31.0911,31.1105,31.0367,31.0445,28860.0289
2005-04-29 13:00:00,79.86,79.96,79.76,79.88,30434.21225239407,31.0406,31.0794,31.0017,31.0483,30434.2123
2005-04-29 13:05:00,79.88,79.98,79.84,79.97,27941.755214482488,31.0483,31.0872,31.0328,31.0833,27941.7552
2005-04-29 13:10:00,79.95,80.16,79.94,80.09,46963.13787222879,31.0756,31.1572,31.0717,31.13,46963.1379
2005-04-29 13:15:00,80.09,80.26,80.06,80.24,50505.05050505051,31.13,31.196,31.1183,31.1883,50505.0505
2005-04-29 13:20:00,80.25,80.35,80.18,80.23,46044.86422668241,31.1922,31.231,31.165,31.1844,46044.8642
2005-04-29 13:25:00,80.22,80.41,80.18,80.41,52997.50754296209,31.1805,31.2543,31.165,31.2543,52997.5075
2005-04-29 13:30:00,80.41,80.54,80.37,80.5,57851.23966942149,31.2543,31.3049,31.2388,31.2893,57851.2397
2005-04-29 13:35:00,80.48,80.56,80.42,80.51,58113.60356814903,31.2816,31.3127,31.2582,31.2932,58113.6036
2005-04-29 13:40:00,80.5,80.54,80.25,80.32,58244.78551751279,31.2893,31.3049,31.1922,31.2194,58244.7855
2005-04-29 13:45:00,80.32,80.38,80.16,80.22,30040.66640430277,31.2194,31.2427,31.1572,31.1805,30040.6664
2005-04-29 13:50:00,80.17,80.21,79.96,79.97,56145.87432769251,31.1611,31.1766,31.0794,31.0833,56145.8743
2005-04-29 13:55:00,79.94,79.97,79.76,79.89,53915.78118850847,31.0717,31.0833,31.0017,31.0522,53915.7812
2005-04-29 14:00:00,79.89,80.1,79.85,79.85,53391.05339105339,31.0522,31.1339,31.0367,31.0367,53391.0534
2005-04-29 14:05:00,79.85,79.99,79.77,79.79,43290.04329004329,31.0367,31.0911,31.0056,31.0134,43290.0433
2005-04-29 14:10:00,79.79,79.82,79.65,79.73,52866.325593598325,31.0134,31.025,30.9589,30.99,52866.3256
2005-04-29 14:15:00,79.71,79.76,79.57,79.63,31483.66784730421,30.9823,31.0017,30.9279,30.9512,31483.6678
2005-04-29 14:20:00,79.62,79.62,79.26,79.28,57720.057720057725,30.9473,30.9473,30.8074,30.8151,57720.0577
2005-04-29 14:25:00,79.29,79.29,78.93,79.16,68476.97756788666,30.819,30.819,30.6791,30.7685,68476.9776
2005-04-29 14:30:00,79.16,79.16,78.99,79.12,83956.44759281124,30.7685,30.7685,30.7024,30.7529,83956.4476
2005-04-29 14:35:00,79.12,79.66,79.1,79.45,100878.91906073724,30.7529,30.9628,30.7452,30.8812,100878.9191
2005-04-29 14:40:00,79.49,79.77,79.44,79.71,47619.04761904762,30.8968,31.0056,30.8773,30.9823,47619.0476
2005-04-29 14:45:00,79.7,79.74,79.27,79.28,67952.24977043159,30.9784,30.9939,30.8112,30.8151,67952.2498
2005-04-29 14:50:00,79.28,79.29,79.13,79.17,41059.95015085925,30.8151,30.819,30.7568,30.7724,41059.9502
2005-04-29 14:55:00,79.2,79.39,79.16,79.23,67033.97612488522,30.784,30.8579,30.7685,30.7957,67033.9761
2005-04-29 15:00:00,79.23,79.33,79.13,79.24,44995.40863177227,30.7957,30.8346,30.7568,30.7996,44995.4086
2005-04-29 15:05:00,79.23,79.27,78.97,78.97,80414.53495998951,30.7957,30.8112,30.6946,30.6946,80414.535
2005-04-29 15:10:00,78.95,79.04,78.94,78.98,49455.59491014037,30.6869,30.7218,30.683,30.6985,49455.5949
2005-04-29 15:15:00,78.97,79.26,78.97,79.14,55358.78263150991,30.6946,30.8074,30.6946,30.7607,55358.7826
2005-04-29 15:20:00,79.11,79.31,79.1,79.16,55489.96458087368,30.7491,30.8268,30.7452,30.7685,55489.9646
2005-04-29 15:25:00,79.2,79.48,79.2,79.45,70707.07070707071,30.784,30.8929,30.784,30.8812,70707.0707
2005-04-29 15:30:00,79.44,79.52,79.41,79.52,63885.6093401548,30.8773,30.9084,30.8657,30.9084,63885.6093
2005-04-29 15:35:00,79.52,79.52,79.16,79.19,58638.33136560409,30.9084,30.9084,30.7685,30.7802,58638.3314
2005-04-29 15:40:00,79.2,79.55,79.2,79.47,62836.15374524466,30.784,30.9201,30.784,30.889,62836.1537
2005-04-29 15:45:00,79.51,79.86,79.49,79.85,85792.99488390397,30.9045,31.0406,30.8968,31.0367,85792.9949
2005-04-29 15:50:00,79.85,80.03,79.77,79.95,80020.9891118982,31.0367,31.1066,31.0056,31.0756,80020.9891
2005-04-29 15:55:00,79.96,79.98,79.79,79.87,105207.92338974155,31.0794,31.0872,31.0134,31.0445,105207.9234
2005-05-02 09:30:00,79.93,80.16,79.93,79.97,131706.6771612226,31.0678,31.1572,31.0678,31.0833,131706.6772
2005-05-02 09:35:00,79.97,79.97,79.32,79.38,76610.25842844025,31.0833,31.0833,30.8307,30.854,76610.2584
2005-05-02 09:40:00,79.37,79.46,79.13,79.14,88285.45192181556,30.8501,30.8851,30.7568,30.7607,88285.4519
2005-05-02 09:45:00,79.23,79.46,79.16,79.21,70444.70680834318,30.7957,30.8851,30.7685,30.7879,70444.7068
2005-05-02 09:50:00,79.25,79.25,78.81,79.0,103109.0121999213,30.8035,30.8035,30.6324,30.7063,103109.0122
2005-05-02 09:55:00,78.99,79.2,78.92,78.94,59425.4230617867,30.7024,30.784,30.6752,30.683,59425.4231
2005-05-02 10:00:00,79.04,79.24,79.01,79.07,69395.25121343303,30.7218,30.7996,30.7102,30.7335,69395.2512
2005-05-02 10:05:00,79.08,79.16,78.94,79.14,90777.90895972714,30.7374,30.7685,30.683,30.7607,90777.909
2005-05-02 10:10:00,79.17,79.4,78.97,79.14,79889.80716253443,30.7724,30.8618,30.6946,30.7607,79889.8072
2005-05-02 10:15:00,79.13,79.29,78.82,78.88,92220.9104027286,30.7568,30.819,30.6363,30.6597,92220.9104
2005-05-02 10:20:00,78.9,79.09,78.82,79.05,123704.5782500328,30.6674,30.7413,30.6363,30.7257,123704.5783
2005-05-02 10:25:00,79.07,79.19,78.92,78.92,128427.12842712844,30.7335,30.7802,30.6752,30.6752,128427.1284
2005-05-02 10:30:00,78.92,79.12,78.9,79.12,88416.63387117932,30.6752,30.7529,30.6674,30.7529,88416.6339
2005-05-02 10:35:00,79.13,79.46,79.07,79.31,113341.20425029517,30.7568,30.8851,30.7335,30.8268,113341.2043
2005-05-02 10:40:00,79.31,79.35,79.0,79.1,78053.2598714417,30.8268,30.8423,30.7063,30.7452,78053.2599
2005-05-02 10:45:00,79.12,79.12,78.77,78.91,86448.90463072281,30.7529,30.7529,30.6169,30.6713,86448.9046
2005-05-02 10:50:00,78.87,79.12,78.82,79.1,92614.45625081989,30.6558,30.7529,30.6363,30.7452,92614.4563
2005-05-02 10:55:00,79.06,79.12,78.92,78.92,56539.42017578382,30.7296,30.7529,30.6752,30.6752,56539.4202
2005-05-02 11:00:00,78.92,79.19,78.89,79.14,62311.42594778958,30.6752,30.7802,30.6635,30.7607,62311.4259
2005-05-02 11:05:00,79.15,79.32,79.13,79.17,39748.13065722157,30.7646,30.8307,30.7568,30.7724,39748.1307
2005-05-02 11:10:00,79.17,79.24,79.07,79.11,35550.308277581,30.7724,30.7996,30.7335,30.7491,35550.3083
2005-05-02 11:15:00,79.12,79.15,78.97,78.97,25711.66207529844,30.7529,30.7646,30.6946,30.6946,25711.6621
2005-05-02 11:20:00,79.05,79.18,79.0,79.04,35943.85412567231,30.7257,30.7763,30.7063,30.7218,35943.8541
2005-05-02 11:25:00,79.02,79.09,78.91,79.0,28860.028860028862,30.7141,30.7413,30.6713,30.7063,28860.0289
2005-05-02 11:30:00,79.0,79.16,79.0,79.01,31614.84979666798,30.7063,30.7685,30.7063,30.7102,31614.8498
2005-05-02 11:35:00,79.07,79.07,78.95,79.0,22432.11334120425,30.7335,30.7335,30.6869,30.7063,22432.1133
2005-05-02 11:40:00,79.0,79.01,78.91,78.95,22694.477239931784,30.7063,30.7102,30.6713,30.6869,22694.4772
2005-05-02 11:45:00,78.97,79.19,78.92,79.08,35419.12632821724,30.6946,30.7802,30.6752,30.7374,35419.1263
2005-05-02 11:50:00,79.09,79.14,78.93,78.95,30565.39420175784,30.7413,30.7607,30.6791,30.6869,30565.3942
2005-05-02 11:55:00,78.91,79.2,78.9,79.2,44601.86278368097,30.6713,30.784,30.6674,30.784,44601.8628
2005-05-02 12:00:00,79.19,79.28,79.12,79.16,46307.22812540994,30.7802,30.8151,30.7529,30.7685,46307.2281
2005-05-02 12:05:00,79.16,79.36,79.16,79.31,28204.119113210025,30.7685,30.8462,30.7685,30.8268,28204.1191
2005-05-02 12:10:00,79.3,79.32,79.18,79.28,30958.94004984914,30.8229,30.8307,30.7763,30.8151,30958.94
2005-05-02 12:15:00,79.28,79.36,79.23,79.26,22169.74944247672,30.8151,30.8462,30.7957,30.8074,22169.7494
2005-05-02 12:20:00,79.27,79.27,79.2,79.21,21776.203594385413,30.8112,30.8112,30.784,30.7879,21776.2036
2005-05-02 12:25:00,79.21,79.22,79.05,79.07,35943.85412567231,30.7879,30.7918,30.7257,30.7335,35943.8541
2005-05-02 12:30:00,79.08,79.21,79.07,79.13,24399.842581660763,30.7374,30.7879,30.7335,30.7568,24399.8426
2005-05-02 12:35:00,79.12,79.18,79.1,79.18,23350.386986750626,30.7529,30.7763,30.7452,30.7763,23350.387
2005-05-02 12:40:00,79.16,79.35,79.13,79.2,41847.04184704185,30.7685,30.8423,30.7568,30.784,41847.0418
2005-05-02 12:45:00,79.2,79.2,79.07,79.14,28335.30106257379,30.784,30.784,30.7335,30.7607,28335.3011
2005-05-02 12:50:00,79.14,79.2,79.09,79.09,27548.209366391184,30.7607,30.784,30.7413,30.7413,27548.2094
2005-05-02 12:55:00,79.1,79.2,79.08,79.2,20464.38410074774,30.7452,30.784,30.7374,30.784,20464.3841
2005-05-02 13:00:00,79.2,79.32,79.2,79.22,45782.50032795488,30.784,30.8307,30.784,30.7918,45782.5003
2005-05-02 13:05:00,79.23,79.24,79.15,79.19,30171.848353666537,30.7957,30.7996,30.7646,30.7802,30171.8484
2005-05-02 13:10:00,79.18,79.25,79.13,79.13,47356.683720320085,30.7763,30.8035,30.7568,30.7568,47356.6837
2005-05-02 13:15:00,79.13,79.22,79.1,79.19,39092.22091040273,30.7568,30.7918,30.7452,30.7802,39092.2209
2005-05-02 13:20:00,79.22,79.32,79.22,79.31,50111.5046569592,30.7918,30.8307,30.7918,30.8268,50111.5047
2005-05-02 13:25:00,79.29,79.35,79.24,79.34,56408.23822642005,30.819,30.8423,30.7996,30.8385,56408.2382
2005-05-02 13:30:00,79.33,79.45,79.33,79.42,72543.61799816345,30.8346,30.8812,30.8346,30.8695,72543.618
2005-05-02 13:35:00,79.41,79.66,79.4,79.65,82251.08225108225,30.8657,30.9628,30.8618,30.9589,82251.0823
2005-05-02 13:40:00,79.66,80.04,79.66,80.04,129476.58402203856,30.9628,31.1105,30.9628,31.1105,129476.584
2005-05-02 13:45:00,80.04,80.19,79.97,80.04,109668.10966810968,31.1105,31.1688,31.0833,31.1105,109668.1097
2005-05-02 13:50:00,80.0,80.22,80.0,80.06,62442.60789715336,31.095,31.1805,31.095,31.1183,62442.6079
2005-05-02 13:55:00,80.06,80.19,79.93,80.19,76216.71258034895,31.1183,31.1688,31.0678,31.1688,76216.7126
2005-05-02 14:00:00,80.2,80.33,80.07,80.09,77266.16817525908,31.1727,31.2233,31.1222,31.13,77266.1682
2005-05-02 14:05:00,80.12,80.33,79.96,80.27,75036.07503607504,31.1416,31.2233,31.0794,31.1999,75036.075
2005-05-02 14:10:00,80.26,80.49,80.17,80.49,88810.17971927063,31.196,31.2854,31.1611,31.2854,88810.1797
2005-05-02 14:15:00,80.47,80.59,80.45,80.48,68608.15951725043,31.2777,31.3243,31.2699,31.2816,68608.1595
2005-05-02 14:20:00,80.48,80.69,80.48,80.58,87760.7241243605,31.2816,31.3632,31.2816,31.3204,87760.7241
2005-05-02 14:25:00,80.58,80.64,80.35,80.54,60343.696707333074,31.3204,31.3437,31.231,31.3049,60343.6967
2005-05-02 14:30:00,80.52,80.54,80.34,80.37,60474.87865669684,31.2971,31.3049,31.2271,31.2388,60474.8787
2005-05-02 14:35:00,80.39,80.72,80.38,80.72,60999.60645415191,31.2466,31.3748,31.2427,31.3748,60999.6065
2005-05-02 14:40:00,80.73,80.74,80.61,80.61,49586.77685950413,31.3787,31.3826,31.3321,31.3321,49586.7769
2005-05-02 14:45:00,80.6,80.77,80.58,80.73,66640.43027679392,31.3282,31.3943,31.3204,31.3787,66640.4303
2005-05-02 14:50:00,80.7,80.75,80.52,80.52,53259.871441689625,31.3671,31.3865,31.2971,31.2971,53259.8714
2005-05-02 14:55:00,80.51,80.62,80.51,80.62,31090.121999212908,31.2932,31.336,31.2932,31.336,31090.122
2005-05-02 15:00:00,80.61,80.71,80.53,80.59,41322.31404958678,31.3321,31.371,31.301,31.3243,41322.314
2005-05-02 15:05:00,80.59,80.64,80.52,80.52,53522.23534041716,31.3243,31.3437,31.2971,31.2971,53522.2353
2005-05-02 15:10:00,80.51,80.74,80.51,80.74,47881.41151777516,31.2932,31.3826,31.2932,31.3826,47881.4115
2005-05-02 15:15:00,80.7,80.93,80.7,80.84,67033.97612488522,31.3671,31.4565,31.3671,31.4215,67033.9761
2005-05-02 15:20:00,80.83,81.1,80.77,80.95,72018.89020070838,31.4176,31.5225,31.3943,31.4642,72018.8902
2005-05-02 15:25:00,80.96,81.18,80.94,81.18,54440.50898596353,31.4681,31.5536,31.4604,31.5536,54440.509
2005-05-02 15:30:00,81.19,81.24,81.11,81.11,63229.69959333596,31.5575,31.577,31.5264,31.5264,63229.6996
2005-05-02 15:35:00,81.12,81.15,80.98,80.99,68476.97756788666,31.5303,31.542,31.4759,31.4798,68476.9776
2005-05-02 15:40:00,80.99,81.07,80.9,81.04,75823.16673225764,31.4798,31.5109,31.4448,31.4992,75823.1667
2005-05-02 15:45:00,81.06,81.18,80.9,81.09,91302.63675718222,31.507,31.5536,31.4448,31.5187,91302.6368
2005-05-02 15:50:00,81.09,81.15,81.06,81.13,60737.242555424375,31.5187,31.542,31.507,31.5342,60737.2426
2005-05-02 15:55:00,81.13,81.32,81.13,81.32,125147.57969303423,31.5342,31.6081,31.5342,31.6081,125147.5797
2005-05-03 09:30:00,80.99,81.09,80.49,80.67,125147.57969303423,31.4798,31.5187,31.2854,31.3554,125147.5797
2005-05-03 09:35:00,80.67,80.71,80.35,80.48,96681.09668109668,31.3554,31.371,31.231,31.2816,96681.0967
2005-05-03 09:40:00,80.41,80.84,80.41,80.6,126590.58113603567,31.2543,31.4215,31.2543,31.3282,126590.5811
2005-05-03 09:45:00,80.6,80.6,80.35,80.38,138134.59268004724,31.3282,31.3282,31.231,31.2427,138134.5927
2005-05-03 09:50:00,80.38,80.38,79.87,79.87,102453.10245310246,31.2427,31.2427,31.0445,31.0445,102453.1025
2005-05-03 09:55:00,79.85,80.23,79.8,79.89,86448.90463072281,31.0367,31.1844,31.0173,31.0522,86448.9046
2005-05-03 10:00:00,79.89,80.19,79.81,80.18,88416.63387117932,31.0522,31.1688,31.0211,31.165,88416.6339
2005-05-03 10:05:00,80.18,80.21,79.85,79.85,51029.778302505576,31.165,31.1766,31.0367,31.0367,51029.7783
2005-05-03 10:10:00,79.9,80.1,79.85,80.01,61261.97035287945,31.0561,31.1339,31.0367,31.0989,61261.9704
2005-05-03 10:15:00,80.0,80.23,80.0,80.17,63229.69959333596,31.095,31.1844,31.095,31.1611,63229.6996
2005-05-03 10:20:00,80.2,80.35,80.1,80.1,63492.06349206349,31.1727,31.231,31.1339,31.1339,63492.0635
2005-05-03 10:25:00,80.06,80.27,80.03,80.22,64803.88298570117,31.1183,31.1999,31.1066,31.1805,64803.883
2005-05-03 10:30:00,80.19,80.22,79.9,79.99,45913.68227731864,31.1688,31.1805,31.0561,31.0911,45913.6823
2005-05-03 10:35:00,79.99,80.11,79.8,79.99,98255.2800734619,31.0911,31.1377,31.0173,31.0911,98255.2801
2005-05-03 10:40:00,79.95,80.0,79.74,79.74,53915.78118850847,31.0756,31.095,30.9939,30.9939,53915.7812
2005-05-03 10:45:00,79.74,79.89,79.71,79.82,43158.86134067953,30.9939,31.0522,30.9823,31.025,43158.8613
2005-05-03 10:50:00,79.79,80.05,79.77,79.84,93926.27574445755,31.0134,31.1144,31.0056,31.0328,93926.2757
2005-05-03 10:55:00,79.84,79.87,79.77,79.77,26367.57182211728,31.0328,31.0445,31.0056,31.0056,26367.5718
2005-05-03 11:00:00,79.81,79.81,79.67,79.68,24006.296733569463,31.0211,31.0211,30.9667,30.9706,24006.2967
2005-05-03 11:05:00,79.71,79.77,79.67,79.74,20989.11189820281,30.9823,31.0056,30.9667,30.9939,20989.1119
2005-05-03 11:10:00,79.74,79.85,79.69,79.73,36206.218024399845,30.9939,31.0367,30.9745,30.99,36206.218
2005-05-03 11:15:00,79.73,79.73,79.61,79.7,60343.696707333074,30.99,30.99,30.9434,30.9784,60343.6967
2005-05-03 11:20:00,79.68,79.84,79.66,79.77,31221.30394857668,30.9706,31.0328,30.9628,31.0056,31221.3039
2005-05-03 11:25:00,79.77,79.77,79.65,79.72,35419.12632821724,31.0056,31.0056,30.9589,30.9862,35419.1263
2005-05-03 11:30:00,79.73,79.76,79.71,79.73,21907.38554374918,30.99,31.0017,30.9823,30.99,21907.3855
2005-05-03 11:35:00,79.73,79.74,79.6,79.63,32664.30539157812,30.99,30.9939,30.9395,30.9512,32664.3054
2005-05-03 11:40:00,79.63,79.66,79.47,79.53,74511.34723861997,30.9512,30.9628,30.889,30.9123,74511.3472
2005-05-03 11:45:00,79.52,79.52,79.36,79.47,37255.67361930999,30.9084,30.9084,30.8462,30.889,37255.6736
2005-05-03 11:50:00,79.48,79.48,79.24,79.36,43290.04329004329,30.8929,30.8929,30.7996,30.8462,43290.0433
2005-05-03 11:55:00,79.38,79.4,79.26,79.26,35943.85412567231,30.854,30.8618,30.8074,30.8074,35943.8541
2005-05-03 12:00:00,79.31,79.4,79.26,79.4,31221.30394857668,30.8268,30.8618,30.8074,30.8618,31221.3039
2005-05-03 12:05:00,79.41,79.56,79.41,79.53,24662.2064803883,30.8657,30.924,30.8657,30.9123,24662.2065
2005-05-03 12:10:00,79.54,79.61,79.51,79.57,31483.66784730421,30.9162,30.9434,30.9045,30.9279,31483.6678
2005-05-03 12:15:00,79.57,79.71,79.57,79.68,18759.01875901876,30.9279,30.9823,30.9279,30.9706,18759.0188
2005-05-03 12:20:00,79.68,79.73,79.66,79.69,16135.379771743408,30.9706,30.99,30.9628,30.9745,16135.3798
2005-05-03 12:25:00,79.69,79.77,79.69,79.75,21251.475796930343,30.9745,31.0056,30.9745,30.9978,21251.4758
2005-05-03 12:30:00,79.77,79.82,79.68,79.71,40666.40430276794,31.0056,31.025,30.9706,30.9823,40666.4043
2005-05-03 12:35:00,79.71,79.77,79.57,79.58,17840.745113472385,30.9823,31.0056,30.9279,30.9317,17840.7451
2005-05-03 12:40:00,79.56,79.64,79.55,79.61,31090.121999212908,30.924,30.9551,30.9201,30.9434,31090.122
2005-05-03 12:45:00,79.62,79.68,79.53,79.58,18103.10901219992,30.9473,30.9706,30.9123,30.9317,18103.109
2005-05-03 12:50:00,79.58,79.6,79.49,79.52,22956.84113865932,30.9317,30.9395,30.8968,30.9084,22956.8411
2005-05-03 12:55:00,79.49,79.54,79.29,79.33,36730.94582185491,30.8968,30.9162,30.819,30.8346,36730.9458
2005-05-03 13:00:00,79.39,79.54,79.39,79.48,31877.21369539552,30.8579,30.9162,30.8579,30.8929,31877.2137
2005-05-03 13:05:00,79.49,79.51,79.22,79.3,34369.670733307095,30.8968,30.9045,30.7918,30.8229,34369.6707
2005-05-03 13:10:00,79.31,79.36,79.25,79.26,38305.12921422013,30.8268,30.8462,30.8035,30.8074,38305.1292
2005-05-03 13:15:00,79.26,79.33,79.21,79.21,25580.48012593467,30.8074,30.8346,30.7879,30.7879,25580.4801
2005-05-03 13:20:00,79.21,79.23,79.11,79.21,51685.68804932442,30.7879,30.7957,30.7491,30.7879,51685.688
2005-05-03 13:25:00,79.21,79.31,79.15,79.29,45388.95447986357,30.7879,30.8268,30.7646,30.819,45388.9545
2005-05-03 13:30:00,79.28,79.47,79.26,79.42,33713.76098648826,30.8151,30.889,30.8074,30.8695,33713.761
2005-05-03 13:35:00,79.45,79.47,79.34,79.37,33582.579037124495,30.8812,30.889,30.8385,30.8501,33582.579
2005-05-03 13:40:00,79.37,79.39,79.29,79.29,29647.120556211463,30.8501,30.8579,30.819,30.819,29647.1206
2005-05-03 13:45:00,79.27,79.33,79.27,79.32,13905.28663255936,30.8112,30.8346,30.8112,30.8307,13905.2866
2005-05-03 13:50:00,79.32,79.32,79.18,79.25,48143.77541650269,30.8307,30.8307,30.7763,30.8035,48143.7754
2005-05-03 13:55:00,79.24,79.3,79.18,79.29,31614.84979666798,30.7996,30.8229,30.7763,30.819,31614.8498
2005-05-03 14:00:00,79.29,79.33,79.26,79.26,20726.747999475272,30.819,30.8346,30.8074,30.8074,20726.748
2005-05-03 14:05:00,79.26,79.33,79.23,79.33,32401.941492850587,30.8074,30.8346,30.7957,30.8346,32401.9415
2005-05-03 14:10:00,79.33,79.55,79.3,79.52,40404.0404040404,30.8346,30.9201,30.8229,30.9084,40404.0404
2005-05-03 14:15:00,79.48,79.53,79.19,79.24,66509.24832743015,30.8929,30.9123,30.7802,30.7996,66509.2483
2005-05-03 14:20:00,79.25,79.42,79.24,79.39,66246.88442870261,30.8035,30.8695,30.7996,30.8579,66246.8844
2005-05-03 14:25:00,79.39,79.49,79.24,79.26,51160.96025186934,30.8579,30.8968,30.7996,30.8074,51160.9603
2005-05-03 14:30:00,79.28,79.59,79.28,79.59,60212.51475796931,30.8151,30.9356,30.8151,30.9356,60212.5148
2005-05-03 14:35:00,79.53,80.04,79.53,79.76,120031.48366784732,30.9123,31.1105,30.9123,31.0017,120031.4837
2005-05-03 14:40:00,79.74,79.77,79.49,79.56,63492.06349206349,30.9939,31.0056,30.8968,30.924,63492.0635
2005-05-03 14:45:00,79.56,79.76,79.56,79.74,48668.50321395776,30.924,31.0017,30.924,30.9939,48668.5032
2005-05-03 14:50:00,79.74,79.77,79.61,79.62,30565.39420175784,30.9939,31.0056,30.9434,30.9473,30565.3942
2005-05-03 14:55:00,79.62,79.74,79.56,79.63,50636.23245441428,30.9473,30.9939,30.924,30.9512,50636.2325
2005-05-03 15:00:00,79.61,79.61,79.49,79.57,49586.77685950413,30.9434,30.9434,30.8968,30.9279,49586.7769
2005-05-03 15:05:00,79.58,79.58,79.28,79.29,72543.61799816345,30.9317,30.9317,30.8151,30.819,72543.618
2005-05-03 15:10:00,79.28,79.32,79.05,79.05,59425.4230617867,30.8151,30.8307,30.7257,30.7257,59425.4231
2005-05-03 15:15:00,79.01,79.05,78.84,78.97,80020.9891118982,30.7102,30.7257,30.6441,30.6946,80020.9891
2005-05-03 15:20:00,78.97,79.16,78.91,79.07,75429.62088416635,30.6946,30.7685,30.6713,30.7335,75429.6209
2005-05-03 15:25:00,79.07,79.09,78.91,79.01,71887.70825134462,30.7335,30.7413,30.6713,30.7102,71887.7083
2005-05-03 15:30:00,79.01,79.05,78.9,78.91,89203.72556736194,30.7102,30.7257,30.6674,30.6713,89203.7256
2005-05-03 15:35:00,78.92,78.97,78.68,78.79,98124.09812409812,30.6752,30.6946,30.5819,30.6247,98124.0981
2005-05-03 15:40:00,78.79,78.89,78.73,78.83,102715.46635183,30.6247,30.6635,30.6014,30.6402,102715.4664
2005-05-03 15:45:00,78.83,78.86,78.68,78.68,133805.5883510429,30.6402,30.6519,30.5819,30.5819,133805.5884
2005-05-03 15:50:00,78.72,78.72,78.46,78.48,131575.49521185886,30.5975,30.5975,30.4964,30.5042,131575.4952
2005-05-03 15:55:00,78.46,78.9,78.35,78.88,296077.6597140233,30.4964,30.6674,30.4537,30.6597,296077.6597
2005-05-04 09:30:00,79.47,79.51,78.9,79.36,126065.85333858062,30.889,30.9045,30.6674,30.8462,126065.8533
2005-05-04 09:35:00,79.37,79.39,79.23,79.32,56145.87432769251,30.8501,30.8579,30.7957,30.8307,56145.8743
2005-05-04 09:40:00,79.31,79.74,79.31,79.73,96025.18693427784,30.8268,30.9939,30.8268,30.99,96025.1869
2005-05-04 09:45:00,79.74,79.74,79.24,79.26,79496.26131444314,30.9939,30.9939,30.7996,30.8074,79496.2613
2005-05-04 09:50:00,79.26,79.52,79.25,79.42,136953.9551357733,30.8074,30.9084,30.8035,30.8695,136953.9551
2005-05-04 09:55:00,79.42,79.42,78.9,78.9,67689.88587170406,30.8695,30.8695,30.6674,30.6674,67689.8859
2005-05-04 10:00:00,78.9,79.15,78.81,79.03,68608.15951725043,30.6674,30.7646,30.6324,30.718,68608.1595
2005-05-04 10:05:00,79.03,79.16,78.96,79.13,62836.15374524466,30.718,30.7685,30.6908,30.7568,62836.1537
2005-05-04 10:10:00,79.13,79.39,79.1,79.26,41322.31404958678,30.7568,30.8579,30.7452,30.8074,41322.314
2005-05-04 10:15:00,79.26,79.56,79.26,79.51,67558.70392234028,30.8074,30.924,30.8074,30.9045,67558.7039
2005-05-04 10:20:00,79.52,79.65,79.43,79.45,52341.59779614325,30.9084,30.9589,30.8734,30.8812,52341.5978
2005-05-04 10:25:00,79.47,79.48,79.26,79.32,49062.04906204907,30.889,30.8929,30.8074,30.8307,49062.0491
2005-05-04 10:30:00,79.31,79.35,78.52,78.72,197822.37964056147,30.8268,30.8423,30.5197,30.5975,197822.3796
2005-05-04 10:35:00,78.71,78.75,78.33,78.73,154401.1544011544,30.5936,30.6091,30.4459,30.6014,154401.1544
2005-05-04 10:40:00,78.74,79.3,78.71,78.93,94713.36744064016,30.6052,30.8229,30.5936,30.6791,94713.3674
2005-05-04 10:45:00,78.96,79.18,78.86,79.18,62180.243998425816,30.6908,30.7763,30.6519,30.7763,62180.244
2005-05-04 10:50:00,79.16,79.45,79.13,79.45,81201.62665617211,30.7685,30.8812,30.7568,30.8812,81201.6267
2005-05-04 10:55:00,79.45,79.84,79.45,79.54,125016.39774367047,30.8812,31.0328,30.8812,30.9162,125016.3977
2005-05-04 11:00:00,79.61,79.68,79.28,79.28,81857.53640299095,30.9434,30.9706,30.8151,30.8151,81857.5364
2005-05-04 11:05:00,79.24,79.46,79.13,79.36,81070.44470680834,30.7996,30.8851,30.7568,30.8462,81070.4447
2005-05-04 11:10:00,79.38,79.38,79.23,79.32,48143.77541650269,30.854,30.854,30.7957,30.8307,48143.7754
2005-05-04 11:15:00,79.28,79.3,78.91,79.01,36862.12777121868,30.8151,30.8229,30.6713,30.7102,36862.1278
2005-05-04 11:20:00,78.98,79.16,78.94,79.05,46044.86422668241,30.6985,30.7685,30.683,30.7257,46044.8642
2005-05-04 11:25:00,79.08,79.24,79.02,79.2,66902.79417552146,30.7374,30.7996,30.7141,30.784,66902.7942
2005-05-04 11:30:00,79.2,79.33,79.14,79.14,78577.98766889676,30.784,30.8346,30.7607,30.7607,78577.9877
2005-05-04 11:35:00,79.18,79.28,78.91,78.96,102846.64830119377,30.7763,30.8151,30.6713,30.6908,102846.6483
2005-05-04 11:40:00,78.95,79.16,78.95,79.11,50505.05050505051,30.6869,30.7685,30.6869,30.7491,50505.0505
2005-05-04 11:45:00,79.09,79.34,79.07,79.34,104814.37754165028,30.7413,30.8385,30.7335,30.8385,104814.3775
2005-05-04 11:50:00,79.36,79.58,79.36,79.55,111898.20280729372,30.8462,30.9317,30.8462,30.9201,111898.2028
2005-05-04 11:55:00,79.58,79.74,79.53,79.67,74642.52918798373,30.9317,30.9939,30.9123,30.9667,74642.5292
2005-05-04 12:00:00,79.67,79.67,79.39,79.48,87498.36022563296,30.9667,30.9667,30.8579,30.8929,87498.3602
2005-05-04 12:05:00,79.51,79.66,79.38,79.45,59687.78696051423,30.9045,30.9628,30.854,30.8812,59687.787
2005-05-04 12:10:00,79.39,79.56,79.39,79.5,63360.881542699724,30.8579,30.924,30.8579,30.9006,63360.8815
2005-05-04 12:15:00,79.52,79.61,79.43,79.52,45257.7725304998,30.9084,30.9434,30.8734,30.9084,45257.7725
2005-05-04 12:20:00,79.55,79.61,79.39,79.51,78577.98766889676,30.9201,30.9434,30.8579,30.9045,78577.9877
2005-05-04 12:25:00,79.55,79.65,79.41,79.47,87367.17827626919,30.9201,30.9589,30.8657,30.889,87367.1783
2005-05-04 12:30:00,79.49,79.65,79.49,79.59,58375.96746687656,30.8968,30.9589,30.8968,30.9356,58375.9675
2005-05-04 12:35:00,79.61,79.61,79.34,79.36,56539.42017578382,30.9434,30.9434,30.8385,30.8462,56539.4202
2005-05-04 12:40:00,79.36,79.36,79.13,79.28,95762.82303555032,30.8462,30.8462,30.7568,30.8151,95762.823
2005-05-04 12:45:00,79.28,79.31,79.26,79.29,37649.219467401286,30.8151,30.8268,30.8074,30.819,37649.2195
2005-05-04 12:50:00,79.29,79.3,79.24,79.28,38829.8570116752,30.819,30.8229,30.7996,30.8151,38829.857
2005-05-04 12:55:00,79.28,79.3,79.09,79.14,46307.22812540994,30.8151,30.8229,30.7413,30.7607,46307.2281
2005-05-04 13:00:00,79.14,79.3,79.1,79.3,32139.57759412305,30.7607,30.8229,30.7452,30.8229,32139.5776
2005-05-04 13:05:00,79.32,79.42,79.27,79.42,59031.8772136954,30.8307,30.8695,30.8112,30.8695,59031.8772
2005-05-04 13:10:00,79.39,79.42,79.21,79.21,40928.76820149548,30.8579,30.8695,30.7879,30.7879,40928.7682
2005-05-04 13:15:00,79.24,79.24,78.99,78.99,49193.231011412834,30.7996,30.7996,30.7024,30.7024,49193.231
2005-05-04 13:20:00,78.99,79.03,78.95,78.97,46176.04617604618,30.7024,30.718,30.6869,30.6946,46176.0462
2005-05-04 13:25:00,78.97,79.11,78.94,78.95,59687.78696051423,30.6946,30.7491,30.683,30.6869,59687.787
2005-05-04 13:30:00,78.97,79.02,78.97,79.01,42634.13354322445,30.6946,30.7141,30.6946,30.7102,42634.1335
2005-05-04 13:35:00,79.01,79.01,78.88,78.89,60999.60645415191,30.7102,30.7102,30.6597,30.6635,60999.6065
2005-05-04 13:40:00,78.88,78.92,78.76,78.8,75167.25698543881,30.6597,30.6752,30.613,30.6286,75167.257
2005-05-04 13:45:00,78.8,78.84,78.71,78.84,68870.52341597796,30.6286,30.6441,30.5936,30.6441,68870.5234
2005-05-04 13:50:00,78.86,79.03,78.82,78.98,83169.35589662862,30.6519,30.718,30.6363,30.6985,83169.3559
2005-05-04 13:55:00,79.04,79.04,78.68,78.71,71231.79850452578,30.7218,30.7218,30.5819,30.5936,71231.7985
2005-05-04 14:00:00,78.68,79.07,78.68,79.0,74117.80139052866,30.5819,30.7335,30.5819,30.7063,74117.8014
2005-05-04 14:05:00,79.0,79.09,78.93,78.97,42240.58769513315,30.7063,30.7413,30.6791,30.6946,42240.5877
2005-05-04 14:10:00,78.97,79.07,78.94,78.97,38042.76531549259,30.6946,30.7335,30.683,30.6946,38042.7653
2005-05-04 14:15:00,78.97,78.97,78.76,78.96,56014.69237832874,30.6946,30.6946,30.613,30.6908,56014.6924
2005-05-04 14:20:00,78.94,79.13,78.91,79.1,56539.42017578382,30.683,30.7568,30.6713,30.7452,56539.4202
2005-05-04 14:25:00,79.11,79.21,79.07,79.07,97599.37032664304,30.7491,30.7879,30.7335,30.7335,97599.3703
2005-05-04 14:30:00,79.07,79.1,79.03,79.07,25449.298176570905,30.7335,30.7452,30.718,30.7335,25449.2982
2005-05-04 14:35:00,79.07,79.13,79.06,79.09,67165.15807424899,30.7335,30.7568,30.7296,30.7413,67165.1581
2005-05-04 14:40:00,79.12,79.21,79.1,79.17,64935.06493506494,30.7529,30.7879,30.7452,30.7724,64935.0649
2005-05-04 14:45:00,79.19,79.21,79.13,79.13,50373.86855568674,30.7802,30.7879,30.7568,30.7568,50373.8686
2005-05-04 14:50:00,79.13,79.16,79.03,79.06,47225.50177095632,30.7568,30.7685,30.718,30.7296,47225.5018
2005-05-04 14:55:00,79.05,79.2,79.03,79.2,45651.31837859111,30.7257,30.784,30.718,30.784,45651.3184
2005-05-04 15:00:00,79.17,79.2,79.15,79.16,46700.77397350125,30.7724,30.784,30.7646,30.7685,46700.774
2005-05-04 15:05:00,79.16,79.16,79.05,79.05,52472.77974550702,30.7685,30.7685,30.7257,30.7257,52472.7797
2005-05-04 15:10:00,79.05,79.14,79.04,79.12,45257.7725304998,30.7257,30.7607,30.7218,30.7529,45257.7725
2005-05-04 15:15:00,79.13,79.15,79.1,79.12,75036.07503607504,30.7568,30.7646,30.7452,30.7529,75036.075
2005-05-04 15:20:00,79.12,79.13,78.97,79.06,49849.14075823167,30.7529,30.7568,30.6946,30.7296,49849.1408
2005-05-04 15:25:00,79.06,79.14,79.06,79.14,59031.8772136954,30.7296,30.7607,30.7296,30.7607,59031.8772
2005-05-04 15:30:00,79.14,79.24,79.14,79.21,37386.85556867375,30.7607,30.7996,30.7607,30.7879,37386.8556
2005-05-04 15:35:00,79.2,79.23,79.13,79.2,75560.8028335301,30.784,30.7957,30.7568,30.784,75560.8028
2005-05-04 15:40:00,79.2,79.28,79.2,79.23,71231.79850452578,30.784,30.8151,30.784,30.7957,71231.7985
2005-05-04 15:45:00,79.23,79.29,79.16,79.16,52341.59779614325,30.7957,30.819,30.7685,30.7685,52341.5978
2005-05-04 15:50:00,79.19,79.3,79.16,79.3,56539.42017578382,30.7802,30.8229,30.7685,30.8229,56539.4202
2005-05-04 15:55:00,79.3,79.36,79.25,79.36,125016.39774367047,30.8229,30.8462,30.8035,30.8462,125016.3977
2005-05-05 09:30:00,79.59,79.91,79.59,79.69,67033.97612488522,30.9356,31.06,30.9356,30.9745,67033.9761
2005-05-05 09:35:00,79.61,79.68,79.52,79.53,50505.05050505051,30.9434,30.9706,30.9084,30.9123,50505.0505
2005-05-05 09:40:00,79.57,79.73,79.57,79.71,35287.94437885347,30.9279,30.99,30.9279,30.9823,35287.9444
2005-05-05 09:45:00,79.71,79.9,79.71,79.87,77659.71402335039,30.9823,31.0561,30.9823,31.0445,77659.714
2005-05-05 09:50:00,79.88,80.23,79.88,80.11,94188.6396431851,31.0483,31.1844,31.0483,31.1377,94188.6396
2005-05-05 09:55:00,80.09,80.19,79.96,80.09,130394.85766758496,31.13,31.1688,31.0794,31.13,130394.8577
2005-05-05 10:00:00,80.09,80.29,80.08,80.25,71362.98045388954,31.13,31.2077,31.1261,31.1922,71362.9805
2005-05-05 10:05:00,80.25,80.42,80.21,80.4,49586.77685950413,31.1922,31.2582,31.1766,31.2505,49586.7769
2005-05-05 10:10:00,80.39,80.4,80.18,80.25,63885.6093401548,31.2466,31.2505,31.165,31.1922,63885.6093
2005-05-05 10:15:00,80.25,80.29,80.04,80.18,69657.61511216057,31.1922,31.2077,31.1105,31.165,69657.6151
2005-05-05 10:20:00,80.18,80.19,80.13,80.15,64672.7010363374,31.165,31.1688,31.1455,31.1533,64672.701
2005-05-05 10:25:00,80.16,80.19,80.11,80.19,43552.40718877083,31.1572,31.1688,31.1377,31.1688,43552.4072
2005-05-05 10:30:00,80.18,80.38,80.14,80.3,97730.55227600684,31.165,31.2427,31.1494,31.2116,97730.5523
2005-05-05 10:35:00,80.27,80.3,80.13,80.14,62180.243998425816,31.1999,31.2116,31.1455,31.1494,62180.244
2005-05-05 10:40:00,80.13,80.21,79.93,79.97,131181.94936376755,31.1455,31.1766,31.0678,31.0833,131181.9494
2005-05-05 10:45:00,79.92,80.15,79.92,80.05,122917.4865538502,31.0639,31.1533,31.0639,31.1144,122917.4866
2005-05-05 10:50:00,80.05,80.44,80.05,80.32,79627.4432638069,31.1144,31.266,31.1144,31.2194,79627.4433
2005-05-05 10:55:00,80.22,80.36,80.22,80.36,20464.38410074774,31.1805,31.2349,31.1805,31.2349,20464.3841
2005-05-05 11:00:00,80.37,80.37,80.31,80.35,37124.49166994622,31.2388,31.2388,31.2155,31.231,37124.4917
2005-05-05 11:05:00,80.34,80.38,80.25,80.38,33582.579037124495,31.2271,31.2427,31.1922,31.2427,33582.579
2005-05-05 11:10:00,80.27,80.46,80.27,80.46,41453.495998950544,31.1999,31.2738,31.1999,31.2738,41453.496
2005-05-05 11:15:00,80.46,80.52,80.42,80.5,49980.32270759544,31.2738,31.2971,31.2582,31.2893,49980.3227
2005-05-05 11:20:00,80.49,80.64,80.49,80.54,50373.86855568674,31.2854,31.3437,31.2854,31.3049,50373.8686
2005-05-05 11:25:00,80.51,80.58,80.42,80.45,62967.33569460842,31.2932,31.3204,31.2582,31.2699,62967.3357
2005-05-05 11:30:00,80.44,80.44,80.27,80.27,17447.199265381085,31.266,31.266,31.1999,31.1999,17447.1993
2005-05-05 11:35:00,80.25,80.35,80.16,80.17,24268.660632297,31.1922,31.231,31.1572,31.1611,24268.6606
2005-05-05 11:40:00,80.12,80.19,80.12,80.17,53522.23534041716,31.1416,31.1688,31.1416,31.1611,53522.2353
2005-05-05 11:45:00,80.19,80.22,80.16,80.22,41715.85989767808,31.1688,31.1805,31.1572,31.1805,41715.8599
2005-05-05 11:50:00,80.22,80.23,80.08,80.13,53259.871441689625,31.1805,31.1844,31.1261,31.1455,53259.8714
2005-05-05 11:55:00,80.12,80.18,80.11,80.18,19414.9285058376,31.1416,31.165,31.1377,31.165,19414.9285
2005-05-05 12:00:00,80.18,80.19,80.16,80.16,36993.30972058245,31.165,31.1688,31.1572,31.1572,36993.3097
2005-05-05 12:05:00,80.19,80.2,80.14,80.15,13905.28663255936,31.1688,31.1727,31.1494,31.1533,13905.2866
2005-05-05 12:10:00,80.14,80.17,80.07,80.07,22825.659189295555,31.1494,31.1611,31.1222,31.1222,22825.6592
2005-05-05 12:15:00,80.06,80.07,79.79,79.8,42896.49744195199,31.1183,31.1222,31.0134,31.0173,42896.4974
2005-05-05 12:20:00,79.79,79.93,79.71,79.77,54440.50898596353,31.0134,31.0678,30.9823,31.0056,54440.509
2005-05-05 12:25:00,79.7,79.87,79.7,79.75,38698.67506231143,30.9784,31.0445,30.9784,30.9978,38698.6751
2005-05-05 12:30:00,79.72,79.75,79.72,79.74,12331.10324019415,30.9862,30.9978,30.9862,30.9939,12331.1032
2005-05-05 12:35:00,79.72,79.74,79.29,79.55,52866.325593598325,30.9862,30.9939,30.819,30.9201,52866.3256
2005-05-05 12:40:00,79.51,79.66,79.44,79.5,57720.057720057725,30.9045,30.9628,30.8773,30.9006,57720.0577
2005-05-05 12:45:00,79.51,79.64,79.35,79.38,46307.22812540994,30.9045,30.9551,30.8423,30.854,46307.2281
2005-05-05 12:50:00,79.37,79.54,79.35,79.52,45126.59058113604,30.8501,30.9162,30.8423,30.9084,45126.5906
2005-05-05 12:55:00,79.43,79.45,79.13,79.14,61786.69815033452,30.8734,30.8812,30.7568,30.7607,61786.6982
2005-05-05 13:00:00,79.09,79.24,79.0,79.24,55096.41873278237,30.7413,30.7996,30.7063,30.7996,55096.4187
2005-05-05 13:05:00,79.24,79.32,79.11,79.31,76216.71258034895,30.7996,30.8307,30.7491,30.8268,76216.7126
2005-05-05 13:10:00,79.32,79.39,79.13,79.2,90777.90895972714,30.8307,30.8579,30.7568,30.784,90777.909
2005-05-05 13:15:00,79.2,79.32,79.14,79.29,61261.97035287945,30.784,30.8307,30.7607,30.819,61261.9704
2005-05-05 13:20:00,79.27,79.38,79.21,79.23,89203.72556736194,30.8112,30.854,30.7879,30.7957,89203.7256
2005-05-05 13:25:00,79.23,79.43,79.22,79.43,52866.325593598325,30.7957,30.8734,30.7918,30.8734,52866.3256
2005-05-05 13:30:00,79.42,79.53,79.4,79.53,104289.6497441952,30.8695,30.9123,30.8618,30.9123,104289.6497
2005-05-05 13:35:00,79.53,79.66,79.53,79.55,35287.94437885347,30.9123,30.9628,30.9123,30.9201,35287.9444
2005-05-05 13:40:00,79.54,79.65,79.51,79.51,44339.49888495344,30.9162,30.9589,30.9045,30.9045,44339.4989
2005-05-05 13:45:00,79.51,79.65,79.37,79.6,47881.41151777516,30.9045,30.9589,30.8501,30.9395,47881.4115
2005-05-05 13:50:00,79.64,79.69,79.53,79.64,35287.94437885347,30.9551,30.9745,30.9123,30.9551,35287.9444
2005-05-05 13:55:00,79.65,79.71,79.55,79.61,69001.70536534172,30.9589,30.9823,30.9201,30.9434,69001.7054
2005-05-05 14:00:00,79.61,79.72,79.61,79.65,51554.50609996065,30.9434,30.9862,30.9434,30.9589,51554.5061
2005-05-05 14:05:00,79.66,79.71,79.43,79.5,50898.59635314181,30.9628,30.9823,30.8734,30.9006,50898.5964
2005-05-05 14:10:00,79.5,79.73,79.49,79.66,95762.82303555032,30.9006,30.99,30.8968,30.9628,95762.823
2005-05-05 14:15:00,79.66,79.77,79.66,79.77,36862.12777121868,30.9628,31.0056,30.9628,31.0056,36862.1278
2005-05-05 14:20:00,79.77,79.8,79.7,79.74,25580.48012593467,31.0056,31.0173,30.9784,30.9939,25580.4801
2005-05-05 14:25:00,79.74,79.95,79.74,79.95,46963.13787222879,30.9939,31.0756,30.9939,31.0756,46963.1379
2005-05-05 14:30:00,79.93,80.06,79.85,80.0,74380.1652892562,31.0678,31.1183,31.0367,31.095,74380.1653
2005-05-05 14:35:00,80.0,80.0,79.87,79.9,39879.312606585336,31.095,31.095,31.0445,31.0561,39879.3126
2005-05-05 14:40:00,79.89,80.01,79.8,79.81,90384.36311163584,31.0522,31.0989,31.0173,31.0211,90384.3631
2005-05-05 14:45:00,79.76,79.99,79.76,79.99,44339.49888495344,31.0017,31.0911,31.0017,31.0911,44339.4989
2005-05-05 14:50:00,80.0,80.0,79.74,79.79,46044.86422668241,31.095,31.095,30.9939,31.0134,46044.8642
2005-05-05 14:55:00,79.8,79.9,79.75,79.75,43683.589138134594,31.0173,31.0561,30.9978,30.9978,43683.5891
2005-05-05 15:00:00,79.77,79.82,79.66,79.75,127246.49088285452,31.0056,31.025,30.9628,30.9978,127246.4909
2005-05-05 15:05:00,79.73,79.77,79.62,79.74,42240.58769513315,30.99,31.0056,30.9473,30.9939,42240.5877
2005-05-05 15:10:00,79.71,79.84,79.68,79.75,130657.22156631248,30.9823,31.0328,30.9706,30.9978,130657.2216
2005-05-05 15:15:00,79.74,79.97,79.74,79.97,52735.14364423456,30.9939,31.0833,30.9939,31.0833,52735.1436
2005-05-05 15:20:00,79.97,79.99,79.81,79.97,71625.34435261709,31.0833,31.0911,31.0211,31.0833,71625.3444
2005-05-05 15:25:00,80.0,80.02,79.89,79.91,78840.3515676243,31.095,31.1028,31.0522,31.06,78840.3516
2005-05-05 15:30:00,79.89,79.99,79.89,79.99,104420.83169355895,31.0522,31.0911,31.0522,31.0911,104420.8317
2005-05-05 15:35:00,80.0,80.06,79.96,79.97,101010.10101010102,31.095,31.1183,31.0794,31.0833,101010.101
2005-05-05 15:40:00,79.98,80.19,79.97,80.16,75167.25698543881,31.0872,31.1688,31.0833,31.1572,75167.257
2005-05-05 15:45:00,80.16,80.31,80.13,80.25,58769.513314967866,31.1572,31.2155,31.1455,31.1922,58769.5133
2005-05-05 15:50:00,80.25,80.31,80.22,80.27,48668.50321395776,31.1922,31.2155,31.1805,31.1999,48668.5032
2005-05-05 15:55:00,80.27,80.27,80.04,80.14,87235.99632690543,31.1999,31.1999,31.1105,31.1494,87235.9963
2005-05-06 09:30:00,80.73,80.8,80.7,80.8,110979.92916174736,31.3787,31.4059,31.3671,31.4059,110979.9292
2005-05-06 09:35:00,80.9,80.99,80.71,80.93,90121.99921290833,31.4448,31.4798,31.371,31.4565,90121.9992
2005-05-06 09:40:00,80.93,81.15,80.87,81.05,74511.34723861997,31.4565,31.542,31.4331,31.5031,74511.3472
2005-05-06 09:45:00,80.99,81.12,80.99,81.05,70182.34290961563,31.4798,31.5303,31.4798,31.5031,70182.3429
2005-05-06 09:50:00,81.08,81.1,80.91,81.0,75954.34868162141,31.5148,31.5225,31.4487,31.4837,75954.3487
2005-05-06 09:55:00,80.98,81.11,80.91,81.09,51554.50609996065,31.4759,31.5264,31.4487,31.5187,51554.5061
2005-05-06 10:00:00,81.09,81.17,80.93,80.96,84612.35733963006,31.5187,31.5498,31.4565,31.4681,84612.3573
2005-05-06 10:05:00,80.93,81.09,80.92,81.0,50373.86855568674,31.4565,31.5187,31.4526,31.4837,50373.8686
2005-05-06 10:10:00,81.02,81.02,80.77,80.83,63623.24544142727,31.4914,31.4914,31.3943,31.4176,63623.2454
2005-05-06 10:15:00,80.83,80.96,80.76,80.8,52997.50754296209,31.4176,31.4681,31.3904,31.4059,52997.5075
2005-05-06 10:20:00,80.8,80.94,80.73,80.73,45126.59058113604,31.4059,31.4604,31.3787,31.3787,45126.5906
2005-05-06 10:25:00,80.74,80.76,80.55,80.73,62442.60789715336,31.3826,31.3904,31.3088,31.3787,62442.6079
2005-05-06 10:30:00,80.69,80.93,80.69,80.92,29647.120556211463,31.3632,31.4565,31.3632,31.4526,29647.1206
2005-05-06 10:35:00,80.92,80.92,80.73,80.8,52603.961694870784,31.4526,31.4526,31.3787,31.4059,52603.9617
2005-05-06 10:40:00,80.82,80.99,80.8,80.97,31221.30394857668,31.4137,31.4798,31.4059,31.472,31221.3039
2005-05-06 10:45:00,80.99,81.09,80.99,81.06,59687.78696051423,31.4798,31.5187,31.4798,31.507,59687.787
2005-05-06 10:50:00,81.09,81.15,80.93,80.99,61130.78840351568,31.5187,31.542,31.4565,31.4798,61130.7884
2005-05-06 10:55:00,80.99,81.09,80.91,81.0,28860.028860028862,31.4798,31.5187,31.4487,31.4837,28860.0289
2005-05-06 11:00:00,81.0,81.18,80.96,81.18,52866.325593598325,31.4837,31.5536,31.4681,31.5536,52866.3256
2005-05-06 11:05:00,81.15,81.34,81.12,81.25,111504.65695920242,31.542,31.6158,31.5303,31.5808,111504.657
2005-05-06 11:10:00,81.28,81.37,81.21,81.28,76741.44037780401,31.5925,31.6275,31.5653,31.5925,76741.4404
2005-05-06 11:15:00,81.28,81.28,81.11,81.15,45913.68227731864,31.5925,31.5925,31.5264,31.542,45913.6823
2005-05-06 11:20:00,81.26,81.26,81.03,81.07,58244.78551751279,31.5847,31.5847,31.4953,31.5109,58244.7855
2005-05-06 11:25:00,81.1,81.26,81.08,81.16,40141.67650531287,31.5225,31.5847,31.5148,31.5459,40141.6765
2005-05-06 11:30:00,81.15,81.29,81.12,81.24,42240.58769513315,31.542,31.5964,31.5303,31.577,42240.5877
2005-05-06 11:35:00,81.26,81.27,81.16,81.18,19283.74655647383,31.5847,31.5886,31.5459,31.5536,19283.7466
2005-05-06 11:40:00,81.18,81.2,81.15,81.15,22694.477239931784,31.5536,31.5614,31.542,31.542,22694.4772
2005-05-06 11:45:00,81.15,81.24,81.07,81.17,19939.656303292668,31.542,31.577,31.5109,31.5498,19939.6563
2005-05-06 11:50:00,81.17,81.21,81.15,81.21,22956.84113865932,31.5498,31.5653,31.542,31.5653,22956.8411
2005-05-06 11:55:00,81.18,81.19,81.12,81.16,26629.935720844813,31.5536,31.5575,31.5303,31.5459,26629.9357
2005-05-06 12:00:00,81.15,81.15,81.02,81.05,25318.11622720713,31.542,31.542,31.4914,31.5031,25318.1162
2005-05-06 12:05:00,81.04,81.08,80.95,80.95,25974.02597402597,31.4992,31.5148,31.4642,31.4642,25974.026
2005-05-06 12:10:00,80.94,81.02,80.86,80.97,27548.209366391184,31.4604,31.4914,31.4293,31.472,27548.2094
2005-05-06 12:15:00,80.99,81.06,80.95,81.02,20202.0202020202,31.4798,31.507,31.4642,31.4914,20202.0202
2005-05-06 12:20:00,81.05,81.08,80.9,80.9,22694.477239931784,31.5031,31.5148,31.4448,31.4448,22694.4772
2005-05-06 12:25:00,80.91,80.99,80.91,80.95,23875.114784205693,31.4487,31.4798,31.4487,31.4642,23875.1148
2005-05-06 12:30:00,80.99,80.99,80.87,80.92,31090.121999212908,31.4798,31.4798,31.4331,31.4526,31090.122
2005-05-06 12:35:00,80.91,80.99,80.89,80.9,19283.74655647383,31.4487,31.4798,31.4409,31.4448,19283.7466
2005-05-06 12:40:00,80.86,80.86,80.72,80.83,36468.58192312738,31.4293,31.4293,31.3748,31.4176,36468.5819
2005-05-06 12:45:00,80.83,80.83,80.74,80.74,15348.288075560804,31.4176,31.4176,31.3826,31.3826,15348.2881
2005-05-06 12:50:00,80.8,80.81,80.74,80.79,16660.10756919848,31.4059,31.4098,31.3826,31.4021,16660.1076
2005-05-06 12:55:00,80.77,80.83,80.66,80.68,28466.48301193756,31.3943,31.4176,31.3515,31.3593,28466.483
2005-05-06 13:00:00,80.64,80.8,80.64,80.72,24268.660632297,31.3437,31.4059,31.3437,31.3748,24268.6606
2005-05-06 13:05:00,80.74,80.91,80.74,80.8,48406.13931523023,31.3826,31.4487,31.3826,31.4059,48406.1393
2005-05-06 13:10:00,80.79,80.8,80.72,80.74,24006.296733569463,31.4021,31.4059,31.3748,31.3826,24006.2967
2005-05-06 13:15:00,80.71,80.73,80.54,80.61,34500.85268267086,31.371,31.3787,31.3049,31.3321,34500.8527
2005-05-06 13:20:00,80.59,80.73,80.58,80.67,35025.58048012594,31.3243,31.3787,31.3204,31.3554,35025.5805
2005-05-06 13:25:00,80.7,80.8,80.7,80.78,39354.58480913026,31.3671,31.4059,31.3671,31.3982,39354.5848
2005-05-06 13:30:00,80.8,80.81,80.68,80.75,24006.296733569463,31.4059,31.4098,31.3593,31.3865,24006.2967
2005-05-06 13:35:00,80.76,80.76,80.71,80.76,16660.10756919848,31.3904,31.3904,31.371,31.3904,16660.1076
2005-05-06 13:40:00,80.75,80.77,80.7,80.72,12987.012987012988,31.3865,31.3943,31.3671,31.3748,12987.013
2005-05-06 13:45:00,80.73,80.74,80.71,80.71,8526.82670864489,31.3787,31.3826,31.371,31.371,8526.8267
2005-05-06 13:50:00,80.71,80.72,80.53,80.53,23743.93283484193,31.371,31.3748,31.301,31.301,23743.9328
2005-05-06 13:55:00,80.51,80.55,80.44,80.46,25842.84402466221,31.2932,31.3088,31.266,31.2738,25842.844
2005-05-06 14:00:00,80.45,80.45,80.23,80.24,44470.6808343172,31.2699,31.2699,31.1844,31.1883,44470.6808
2005-05-06 14:05:00,80.19,80.41,80.16,80.38,57851.23966942149,31.1688,31.2543,31.1572,31.2427,57851.2397
2005-05-06 14:10:00,80.5,80.61,80.36,80.51,43158.86134067953,31.2893,31.3321,31.2349,31.2932,43158.8613
2005-05-06 14:15:00,80.5,80.51,80.31,80.37,55752.32847960121,31.2893,31.2932,31.2155,31.2388,55752.3285
2005-05-06 14:20:00,80.37,80.42,80.31,80.4,32139.57759412305,31.2388,31.2582,31.2155,31.2505,32139.5776
2005-05-06 14:25:00,80.38,80.54,80.27,80.49,54440.50898596353,31.2427,31.3049,31.1999,31.2854,54440.509
2005-05-06 14:30:00,80.5,80.55,80.47,80.52,23219.20503738685,31.2893,31.3088,31.2777,31.2971,23219.205
2005-05-06 14:35:00,80.52,80.58,80.46,80.48,25711.66207529844,31.2971,31.3204,31.2738,31.2816,25711.6621
2005-05-06 14:40:00,80.47,80.51,80.42,80.48,24662.2064803883,31.2777,31.2932,31.2582,31.2816,24662.2065
2005-05-06 14:45:00,80.48,80.49,80.41,80.42,21907.38554374918,31.2816,31.2854,31.2543,31.2582,21907.3855
2005-05-06 14:50:00,80.42,80.61,80.42,80.53,40010.4945559491,31.2582,31.3321,31.2582,31.301,40010.4946
2005-05-06 14:55:00,80.52,80.53,80.42,80.47,17447.199265381085,31.2971,31.301,31.2582,31.2777,17447.1993
2005-05-06 15:00:00,80.48,80.5,80.29,80.3,29647.120556211463,31.2816,31.2893,31.2077,31.2116,29647.1206
2005-05-06 15:05:00,80.29,80.34,80.18,80.34,35550.308277581,31.2077,31.2271,31.165,31.2271,35550.3083
2005-05-06 15:10:00,80.33,80.38,80.31,80.38,22956.84113865932,31.2233,31.2427,31.2155,31.2427,22956.8411
2005-05-06 15:15:00,80.38,80.38,80.27,80.32,23875.114784205693,31.2427,31.2427,31.1999,31.2194,23875.1148
2005-05-06 15:20:00,80.29,80.36,80.29,80.32,12724.649088285452,31.2077,31.2349,31.2077,31.2194,12724.6491
2005-05-06 15:25:00,80.32,80.42,80.31,80.38,30565.39420175784,31.2194,31.2582,31.2155,31.2427,30565.3942
2005-05-06 15:30:00,80.38,80.41,80.3,80.3,23743.93283484193,31.2427,31.2543,31.2116,31.2116,23743.9328
2005-05-06 15:35:00,80.3,80.43,80.29,80.35,33844.94293585203,31.2116,31.2621,31.2077,31.231,33844.9429
2005-05-06 15:40:00,80.33,80.35,80.29,80.29,12855.83103764922,31.2233,31.231,31.2077,31.2077,12855.831
2005-05-06 15:45:00,80.31,80.31,80.18,80.18,28991.21080939263,31.2155,31.2155,31.165,31.165,28991.2108
2005-05-06 15:50:00,80.18,80.25,80.13,80.14,32926.669290305654,31.165,31.1922,31.1455,31.1494,32926.6693
2005-05-06 15:55:00,80.12,80.13,79.97,79.98,84087.629542175,31.1416,31.1455,31.0833,31.0872,84087.6295
2005-05-09 09:30:00,80.23,80.35,79.98,80.35,69526.4331627968,31.1844,31.231,31.0872,31.231,69526.4332
2005-05-09 09:35:00,80.35,80.54,80.28,80.46,41584.67794831431,31.231,31.3049,31.2038,31.2738,41584.6779
2005-05-09 09:40:00,80.43,80.49,80.19,80.37,57720.057720057725,31.2621,31.2854,31.1688,31.2388,57720.0577
2005-05-09 09:45:00,80.38,80.49,80.3,80.3,37124.49166994622,31.2427,31.2854,31.2116,31.2116,37124.4917
2005-05-09 09:50:00,80.31,80.47,80.23,80.46,56801.78407451135,31.2155,31.2777,31.1844,31.2738,56801.7841
2005-05-09 09:55:00,80.46,80.49,80.33,80.37,43552.40718877083,31.2738,31.2854,31.2233,31.2388,43552.4072
2005-05-09 10:00:00,80.37,80.55,80.37,80.48,51554.50609996065,31.2388,31.3088,31.2388,31.2816,51554.5061
2005-05-09 10:05:00,80.45,80.7,80.42,80.67,52472.77974550702,31.2699,31.3671,31.2582,31.3554,52472.7797
2005-05-09 10:10:00,80.68,80.77,80.67,80.67,73199.52774498229,31.3593,31.3943,31.3554,31.3554,73199.5277
2005-05-09 10:15:00,80.63,80.77,80.6,80.62,53391.05339105339,31.3399,31.3943,31.3282,31.336,53391.0534
2005-05-09 10:20:00,80.62,80.8,80.61,80.8,57851.23966942149,31.336,31.4059,31.3321,31.4059,57851.2397
2005-05-09 10:25:00,80.8,80.85,80.74,80.77,44208.31693558966,31.4059,31.4254,31.3826,31.3943,44208.3169
2005-05-09 10:30:00,80.77,80.92,80.77,80.89,66640.43027679392,31.3943,31.4526,31.3943,31.4409,66640.4303
2005-05-09 10:35:00,80.89,81.02,80.88,81.02,97468.1883772793,31.4409,31.4914,31.437,31.4914,97468.1884
2005-05-09 10:40:00,81.02,81.06,80.96,80.97,60606.06060606061,31.4914,31.507,31.4681,31.472,60606.0606
2005-05-09 10:45:00,80.98,81.09,80.87,80.9,34107.30683457956,31.4759,31.5187,31.4331,31.4448,34107.3068
2005-05-09 10:50:00,80.89,81.01,80.86,80.95,22825.659189295555,31.4409,31.4876,31.4293,31.4642,22825.6592
2005-05-09 10:55:00,80.96,80.99,80.85,80.86,36599.763872491145,31.4681,31.4798,31.4254,31.4293,36599.7639
2005-05-09 11:00:00,80.88,80.92,80.79,80.79,64147.97323888233,31.437,31.4526,31.4021,31.4021,64147.9732
2005-05-09 11:05:00,80.79,80.8,80.67,80.72,35025.58048012594,31.4021,31.4059,31.3554,31.3748,35025.5805
2005-05-09 11:10:00,80.72,80.79,80.64,80.79,25449.298176570905,31.3748,31.4021,31.3437,31.4021,25449.2982
2005-05-09 11:15:00,80.79,80.8,80.69,80.73,18103.10901219992,31.4021,31.4059,31.3632,31.3787,18103.109
2005-05-09 11:20:00,80.72,80.8,80.67,80.76,33057.85123966942,31.3748,31.4059,31.3554,31.3904,33057.8512
2005-05-09 11:25:00,80.73,80.74,80.64,80.67,35943.85412567231,31.3787,31.3826,31.3437,31.3554,35943.8541
2005-05-09 11:30:00,80.67,80.86,80.67,80.74,46700.77397350125,31.3554,31.4293,31.3554,31.3826,46700.774
2005-05-09 11:35:00,80.75,80.85,80.7,80.8,56670.60212514758,31.3865,31.4254,31.3671,31.4059,56670.6021
2005-05-09 11:40:00,80.79,80.82,80.69,80.79,41715.85989767808,31.4021,31.4137,31.3632,31.4021,41715.8599
2005-05-09 11:45:00,80.75,80.8,80.72,80.75,31877.21369539552,31.3865,31.4059,31.3748,31.3865,31877.2137
2005-05-09 11:50:00,80.8,80.8,80.7,80.74,31352.485897940445,31.4059,31.4059,31.3671,31.3826,31352.4859
2005-05-09 11:55:00,80.74,80.8,80.71,80.71,23875.114784205693,31.3826,31.4059,31.371,31.371,23875.1148
2005-05-09 12:00:00,80.71,80.77,80.7,80.77,23481.568936114392,31.371,31.3943,31.3671,31.3943,23481.5689
2005-05-09 12:05:00,80.77,80.8,80.72,80.8,26236.38987275351,31.3943,31.4059,31.3748,31.4059,26236.3899
2005-05-09 12:10:00,80.8,80.86,80.79,80.84,43290.04329004329,31.4059,31.4293,31.4021,31.4215,43290.0433
2005-05-09 12:15:00,80.85,80.93,80.83,80.83,16266.561721107177,31.4254,31.4565,31.4176,31.4176,16266.5617
2005-05-09 12:20:00,80.83,80.89,80.83,80.83,18759.01875901876,31.4176,31.4409,31.4176,31.4176,18759.0188
2005-05-09 12:25:00,80.84,80.84,80.74,80.78,13380.55883510429,31.4215,31.4215,31.3826,31.3982,13380.5588
2005-05-09 12:30:00,80.78,80.84,80.76,80.76,19677.29240456513,31.3982,31.4215,31.3904,31.3904,19677.2924
2005-05-09 12:35:00,80.76,80.77,80.74,80.76,7215.007215007216,31.3904,31.3943,31.3826,31.3904,7215.0072
2005-05-09 12:40:00,80.77,80.78,80.62,80.65,20202.0202020202,31.3943,31.3982,31.336,31.3476,20202.0202
2005-05-09 12:45:00,80.65,80.75,80.64,80.7,18103.10901219992,31.3476,31.3865,31.3437,31.3671,18103.109
2005-05-09 12:50:00,80.7,80.72,80.63,80.64,17447.199265381085,31.3671,31.3748,31.3399,31.3437,17447.1993
2005-05-09 12:55:00,80.65,80.65,80.57,80.57,15610.65197428834,31.3476,31.3476,31.3165,31.3165,15610.652
2005-05-09 13:00:00,80.57,80.7,80.53,80.67,38698.67506231143,31.3165,31.3671,31.301,31.3554,38698.6751
2005-05-09 13:05:00,80.68,80.7,80.64,80.67,14561.196379378198,31.3593,31.3671,31.3437,31.3554,14561.1964
2005-05-09 13:10:00,80.65,80.66,80.58,80.61,24793.388429752067,31.3476,31.3515,31.3204,31.3321,24793.3884
2005-05-09 13:15:00,80.61,80.67,80.59,80.61,17316.017316017318,31.3321,31.3554,31.3243,31.3321,17316.0173
2005-05-09 13:20:00,80.61,80.61,80.55,80.56,16135.379771743408,31.3321,31.3321,31.3088,31.3127,16135.3798
2005-05-09 13:25:00,80.57,80.59,80.52,80.53,22038.567493112947,31.3165,31.3243,31.2971,31.301,22038.5675
2005-05-09 13:30:00,80.52,80.61,80.52,80.58,22563.295290568018,31.2971,31.3321,31.2971,31.3204,22563.2953
2005-05-09 13:35:00,80.58,80.58,80.53,80.56,11544.011544011544,31.3204,31.3204,31.301,31.3127,11544.0115
2005-05-09 13:40:00,80.57,80.7,80.57,80.67,26236.38987275351,31.3165,31.3671,31.3165,31.3554,26236.3899
2005-05-09 13:45:00,80.68,80.68,80.58,80.58,33582.579037124495,31.3593,31.3593,31.3204,31.3204,33582.579
2005-05-09 13:50:00,80.61,80.64,80.58,80.64,24399.842581660763,31.3321,31.3437,31.3204,31.3437,24399.8426
2005-05-09 13:55:00,80.64,80.7,80.62,80.7,53259.871441689625,31.3437,31.3671,31.336,31.3671,53259.8714
2005-05-09 14:00:00,80.7,80.75,80.69,80.75,21251.475796930343,31.3671,31.3865,31.3632,31.3865,21251.4758
2005-05-09 14:05:00,80.75,80.8,80.67,80.73,36599.763872491145,31.3865,31.4059,31.3554,31.3787,36599.7639
2005-05-09 14:10:00,80.7,80.71,80.62,80.7,22300.931391840484,31.3671,31.371,31.336,31.3671,22300.9314
2005-05-09 14:15:00,80.71,80.86,80.69,80.83,28991.21080939263,31.371,31.4293,31.3632,31.4176,28991.2108
2005-05-09 14:20:00,80.83,80.92,80.8,80.81,47225.50177095632,31.4176,31.4526,31.4059,31.4098,47225.5018
2005-05-09 14:25:00,80.81,80.89,80.8,80.88,38305.12921422013,31.4098,31.4409,31.4059,31.437,38305.1292
2005-05-09 14:30:00,80.88,80.88,80.81,80.83,25186.93427784337,31.437,31.437,31.4098,31.4176,25186.9343
2005-05-09 14:35:00,80.81,80.82,80.79,80.8,18103.10901219992,31.4098,31.4137,31.4021,31.4059,18103.109
2005-05-09 14:40:00,80.8,80.99,80.8,80.98,40404.0404040404,31.4059,31.4798,31.4059,31.4759,40404.0404
2005-05-09 14:45:00,80.99,81.01,80.9,80.93,35943.85412567231,31.4798,31.4876,31.4448,31.4565,35943.8541
2005-05-09 14:50:00,80.99,81.04,80.93,81.04,44470.6808343172,31.4798,31.4992,31.4565,31.4992,44470.6808
2005-05-09 14:55:00,81.05,81.07,81.02,81.06,31483.66784730421,31.5031,31.5109,31.4914,31.507,31483.6678
2005-05-09 15:00:00,81.06,81.18,81.06,81.17,92089.72845336482,31.507,31.5536,31.507,31.5498,92089.7285
2005-05-09 15:05:00,81.17,81.17,80.93,80.96,63492.06349206349,31.5498,31.5498,31.4565,31.4681,63492.0635
2005-05-09 15:10:00,80.93,80.96,80.88,80.95,50505.05050505051,31.4565,31.4681,31.437,31.4642,50505.0505
2005-05-09 15:15:00,80.93,81.0,80.91,81.0,29909.484454939,31.4565,31.4837,31.4487,31.4837,29909.4845
2005-05-09 15:20:00,81.0,81.09,80.99,81.04,29909.484454939,31.4837,31.5187,31.4798,31.4992,29909.4845
2005-05-09 15:25:00,81.04,81.09,81.01,81.06,23350.386986750626,31.4992,31.5187,31.4876,31.507,23350.387
2005-05-09 15:30:00,81.07,81.09,81.04,81.07,35943.85412567231,31.5109,31.5187,31.4992,31.5109,35943.8541
2005-05-09 15:35:00,81.06,81.13,81.04,81.09,48406.13931523023,31.507,31.5342,31.4992,31.5187,48406.1393
2005-05-09 15:40:00,81.09,81.18,81.08,81.18,66246.88442870261,31.5187,31.5536,31.5148,31.5536,66246.8844
2005-05-09 15:45:00,81.18,81.21,81.12,81.16,38829.8570116752,31.5536,31.5653,31.5303,31.5459,38829.857
2005-05-09 15:50:00,81.15,81.41,81.15,81.38,74380.1652892562,31.542,31.643,31.542,31.6314,74380.1653
2005-05-09 15:55:00,81.35,81.49,81.31,81.39,165813.98399580218,31.6197,31.6741,31.6042,31.6353,165813.984
2005-05-10 09:30:00,80.8,80.81,80.58,80.58,142725.96090777908,31.4059,31.4098,31.3204,31.3204,142725.9609
2005-05-10 09:35:00,80.58,80.67,80.44,80.51,62573.78984651712,31.3204,31.3554,31.266,31.2932,62573.7898
2005-05-10 09:40:00,80.51,80.8,80.51,80.75,71362.98045388954,31.2932,31.4059,31.2932,31.3865,71362.9805
2005-05-10 09:45:00,80.72,80.8,80.63,80.64,47619.04761904762,31.3748,31.4059,31.3399,31.3437,47619.0476
2005-05-10 09:50:00,80.64,80.77,80.64,80.75,31090.121999212908,31.3437,31.3943,31.3437,31.3865,31090.122
2005-05-10 09:55:00,80.7,80.74,80.61,80.64,21251.475796930343,31.3671,31.3826,31.3321,31.3437,21251.4758
2005-05-10 10:00:00,80.66,80.67,80.48,80.48,49586.77685950413,31.3515,31.3554,31.2816,31.2816,49586.7769
2005-05-10 10:05:00,80.52,80.74,80.48,80.66,55227.60068214614,31.2971,31.3826,31.2816,31.3515,55227.6007
2005-05-10 10:10:00,80.7,80.9,80.63,80.75,59950.15085924177,31.3671,31.4448,31.3399,31.3865,59950.1509
2005-05-10 10:15:00,80.69,80.8,80.66,80.73,49717.9588088679,31.3632,31.4059,31.3515,31.3787,49717.9588
2005-05-10 10:20:00,80.74,80.93,80.72,80.86,68739.34146661419,31.3826,31.4565,31.3748,31.4293,68739.3415
2005-05-10 10:25:00,80.86,81.08,80.8,81.03,83431.71979535616,31.4293,31.5148,31.4059,31.4953,83431.7198
2005-05-10 10:30:00,81.03,81.26,80.99,81.18,73593.0735930736,31.4953,31.5847,31.4798,31.5536,73593.0736
2005-05-10 10:35:00,81.22,81.24,80.93,81.03,75429.62088416635,31.5692,31.577,31.4565,31.4953,75429.6209
2005-05-10 10:40:00,81.02,81.05,80.86,80.9,62573.78984651712,31.4914,31.5031,31.4293,31.4448,62573.7898
2005-05-10 10:45:00,80.9,80.92,80.78,80.91,59556.60501115047,31.4448,31.4526,31.3982,31.4487,59556.605
2005-05-10 10:50:00,80.91,80.91,80.73,80.74,41715.85989767808,31.4487,31.4487,31.3787,31.3826,41715.8599
2005-05-10 10:55:00,80.79,80.99,80.75,80.92,48930.86711268529,31.4021,31.4798,31.3865,31.4526,48930.8671
2005-05-10 11:00:00,80.89,80.93,80.8,80.83,33582.579037124495,31.4409,31.4565,31.4059,31.4176,33582.579
2005-05-10 11:05:00,80.82,80.98,80.78,80.92,47750.229568411385,31.4137,31.4759,31.3982,31.4526,47750.2296
2005-05-10 11:10:00,80.93,81.18,80.93,81.09,62836.15374524466,31.4565,31.5536,31.4565,31.5187,62836.1537
2005-05-10 11:15:00,81.09,81.15,81.05,81.12,20989.11189820281,31.5187,31.542,31.5031,31.5303,20989.1119
2005-05-10 11:20:00,81.09,81.13,81.05,81.11,32533.12344221436,31.5187,31.5342,31.5031,31.5264,32533.1234
2005-05-10 11:25:00,81.12,81.12,81.05,81.06,34369.670733307095,31.5303,31.5303,31.5031,31.507,34369.6707
2005-05-10 11:30:00,81.06,81.06,80.9,80.96,30040.66640430277,31.507,31.507,31.4448,31.4681,30040.6664
2005-05-10 11:35:00,80.97,81.08,80.94,81.08,21907.38554374918,31.472,31.5148,31.4604,31.5148,21907.3855
2005-05-10 11:40:00,81.08,81.13,81.04,81.13,15348.288075560804,31.5148,31.5342,31.4992,31.5342,15348.2881
2005-05-10 11:45:00,81.13,81.14,81.0,81.04,27548.209366391184,31.5342,31.5381,31.4837,31.4992,27548.2094
2005-05-10 11:50:00,81.04,81.06,80.82,80.83,23875.114784205693,31.4992,31.507,31.4137,31.4176,23875.1148
2005-05-10 11:55:00,80.82,80.82,80.74,80.77,47225.50177095632,31.4137,31.4137,31.3826,31.3943,47225.5018
2005-05-10 12:00:00,80.77,80.77,80.54,80.54,48143.77541650269,31.3943,31.3943,31.3049,31.3049,48143.7754
2005-05-10 12:05:00,80.51,80.8,80.51,80.8,64016.791289518565,31.2932,31.4059,31.2932,31.4059,64016.7913
2005-05-10 12:10:00,80.74,80.82,80.73,80.73,46438.41007477371,31.3826,31.4137,31.3787,31.3787,46438.4101
2005-05-10 12:15:00,80.74,80.9,80.73,80.9,30696.576151121608,31.3826,31.4448,31.3787,31.4448,30696.5762
2005-05-10 12:20:00,80.92,80.92,80.74,80.74,17578.38121474485,31.4526,31.4526,31.3826,31.3826,17578.3812
2005-05-10 12:25:00,80.74,80.78,80.68,80.78,21513.83969565788,31.3826,31.3982,31.3593,31.3982,21513.8397
2005-05-10 12:30:00,80.78,80.79,80.67,80.71,66771.61222615768,31.3982,31.4021,31.3554,31.371,66771.6122
2005-05-10 12:35:00,80.72,80.89,80.71,80.82,21645.021645021647,31.3748,31.4409,31.371,31.4137,21645.0216
2005-05-10 12:40:00,80.86,80.9,80.74,80.74,15348.288075560804,31.4293,31.4448,31.3826,31.3826,15348.2881
2005-05-10 12:45:00,80.73,80.99,80.7,80.86,28072.93716384625,31.3787,31.4798,31.3671,31.4293,28072.9372
2005-05-10 12:50:00,80.86,80.91,80.84,80.91,28335.30106257379,31.4293,31.4487,31.4215,31.4487,28335.3011
2005-05-10 12:55:00,80.91,81.13,80.9,81.07,28860.028860028862,31.4487,31.5342,31.4448,31.5109,28860.0289
2005-05-10 13:00:00,81.07,81.15,81.06,81.1,21513.83969565788,31.5109,31.542,31.507,31.5225,21513.8397
2005-05-10 13:05:00,81.1,81.11,80.93,80.95,17184.835366653548,31.5225,31.5264,31.4565,31.4642,17184.8354
2005-05-10 13:10:00,80.95,81.03,80.93,81.02,11281.647645284009,31.4642,31.4953,31.4565,31.4914,11281.6476
2005-05-10 13:15:00,81.01,81.02,80.98,80.99,15348.288075560804,31.4876,31.4914,31.4759,31.4798,15348.2881
2005-05-10 13:20:00,80.99,81.0,80.97,80.99,7083.825265643448,31.4798,31.4837,31.472,31.4798,7083.8253
2005-05-10 13:25:00,80.99,81.04,80.97,80.99,48668.50321395776,31.4798,31.4992,31.472,31.4798,48668.5032
2005-05-10 13:30:00,80.98,81.07,80.96,81.03,45520.13642922734,31.4759,31.5109,31.4681,31.4953,45520.1364
2005-05-10 13:35:00,81.02,81.04,80.89,80.94,18759.01875901876,31.4914,31.4992,31.4409,31.4604,18759.0188
2005-05-10 13:40:00,80.93,80.94,80.89,80.91,9445.100354191263,31.4565,31.4604,31.4409,31.4487,9445.1004
2005-05-10 13:45:00,80.9,80.92,80.87,80.91,27941.755214482488,31.4448,31.4526,31.4331,31.4487,27941.7552
2005-05-10 13:50:00,80.91,80.91,80.74,80.74,30696.576151121608,31.4487,31.4487,31.3826,31.3826,30696.5762
2005-05-10 13:55:00,80.75,80.77,80.68,80.74,40141.67650531287,31.3865,31.3943,31.3593,31.3826,40141.6765
2005-05-10 14:00:00,80.74,80.77,80.69,80.75,78446.80571953299,31.3826,31.3943,31.3632,31.3865,78446.8057
2005-05-10 14:05:00,80.75,80.76,80.58,80.58,51160.96025186934,31.3865,31.3904,31.3204,31.3204,51160.9603
2005-05-10 14:10:00,80.56,80.59,80.38,80.48,60737.242555424375,31.3127,31.3243,31.2427,31.2816,60737.2426
2005-05-10 14:15:00,80.48,80.51,80.38,80.51,35025.58048012594,31.2816,31.2932,31.2427,31.2932,35025.5805
2005-05-10 14:20:00,80.51,80.51,80.42,80.42,23743.93283484193,31.2932,31.2932,31.2582,31.2582,23743.9328
2005-05-10 14:25:00,80.42,80.43,80.31,80.34,39354.58480913026,31.2582,31.2621,31.2155,31.2271,39354.5848
2005-05-10 14:30:00,80.34,80.44,80.33,80.39,36730.94582185491,31.2271,31.266,31.2233,31.2466,36730.9458
2005-05-10 14:35:00,80.36,80.37,80.12,80.12,51685.68804932442,31.2349,31.2388,31.1416,31.1416,51685.688
2005-05-10 14:40:00,80.08,80.11,79.9,79.91,95106.91328873148,31.1261,31.1377,31.0561,31.06,95106.9133
2005-05-10 14:45:00,79.93,80.16,79.9,80.0,125147.57969303423,31.0678,31.1572,31.0561,31.095,125147.5797
2005-05-10 14:50:00,80.0,80.08,79.89,79.96,76216.71258034895,31.095,31.1261,31.0522,31.0794,76216.7126
2005-05-10 14:55:00,79.96,80.0,79.9,79.9,31614.84979666798,31.0794,31.095,31.0561,31.0561,31614.8498
2005-05-10 15:00:00,79.9,79.94,79.65,79.84,71887.70825134462,31.0561,31.0717,30.9589,31.0328,71887.7083
2005-05-10 15:05:00,79.85,79.91,79.84,79.89,121212.12121212122,31.0367,31.06,31.0328,31.0522,121212.1212
2005-05-10 15:10:00,79.88,79.93,79.87,79.9,46831.95592286502,31.0483,31.0678,31.0445,31.0561,46831.9559
2005-05-10 15:15:00,79.9,79.93,79.87,79.91,41453.495998950544,31.0561,31.0678,31.0445,31.06,41453.496
2005-05-10 15:20:00,79.91,79.93,79.89,79.9,44339.49888495344,31.06,31.0678,31.0522,31.0561,44339.4989
2005-05-10 15:25:00,79.91,80.01,79.81,79.86,59818.968909878,31.06,31.0989,31.0211,31.0406,59818.9689
2005-05-10 15:30:00,79.84,79.84,79.71,79.71,81070.44470680834,31.0328,31.0328,30.9823,30.9823,81070.4447
2005-05-10 15:35:00,79.71,79.76,79.66,79.66,83562.90174471993,30.9823,31.0017,30.9628,30.9628,83562.9017
2005-05-10 15:40:00,79.68,79.82,79.68,79.8,85399.44903581268,30.9706,31.025,30.9706,31.0173,85399.449
2005-05-10 15:45:00,79.81,80.0,79.79,80.0,69001.70536534172,31.0211,31.095,31.0134,31.095,69001.7054
2005-05-10 15:50:00,79.96,80.03,79.96,79.98,95106.91328873148,31.0794,31.1066,31.0794,31.0872,95106.9133
2005-05-10 15:55:00,79.98,80.06,79.86,79.86,117276.66273120818,31.0872,31.1183,31.0406,31.0406,117276.6627
2005-05-11 09:30:00,79.13,79.61,79.13,79.61,115440.11544011543,30.7568,30.9434,30.7568,30.9434,115440.1154
2005-05-11 09:35:00,79.57,79.73,79.44,79.44,54834.054834054834,30.9279,30.99,30.8773,30.8773,54834.0548
2005-05-11 09:40:00,79.58,79.72,79.49,79.71,52735.14364423456,30.9317,30.9862,30.8968,30.9823,52735.1436
2005-05-11 09:45:00,79.55,79.81,79.55,79.74,29253.574708120163,30.9201,31.0211,30.9201,30.9939,29253.5747
2005-05-11 09:50:00,79.77,79.87,79.68,79.77,52603.961694870784,31.0056,31.0445,30.9706,31.0056,52603.9617
2005-05-11 09:55:00,79.74,79.94,79.72,79.9,44077.13498622589,30.9939,31.0717,30.9862,31.0561,44077.135
2005-05-11 10:00:00,79.94,79.96,79.75,79.81,33320.21513839696,31.0717,31.0794,30.9978,31.0211,33320.2151
2005-05-11 10:05:00,79.81,80.05,79.8,79.96,36862.12777121868,31.0211,31.1144,31.0173,31.0794,36862.1278
2005-05-11 10:10:00,79.93,79.97,79.81,79.81,34107.30683457956,31.0678,31.0833,31.0211,31.0211,34107.3068
2005-05-11 10:15:00,79.81,79.97,79.73,79.89,43027.67939131576,31.0211,31.0833,30.99,31.0522,43027.6794
2005-05-11 10:20:00,79.93,79.96,79.89,79.9,35419.12632821724,31.0678,31.0794,31.0522,31.0561,35419.1263
2005-05-11 10:25:00,79.9,79.94,79.81,79.81,25711.66207529844,31.0561,31.0717,31.0211,31.0211,25711.6621
2005-05-11 10:30:00,79.81,80.13,79.45,80.0,144431.32624950807,31.0211,31.1455,30.8812,31.095,144431.3262
2005-05-11 10:35:00,80.0,80.41,80.0,80.32,98911.18982028074,31.095,31.2543,31.095,31.2194,98911.1898
2005-05-11 10:40:00,80.23,80.51,80.15,80.51,84349.99344090253,31.1844,31.2932,31.1533,31.2932,84349.9934
2005-05-11 10:45:00,80.51,80.88,80.47,80.64,133280.86055358785,31.2932,31.437,31.2777,31.3437,133280.8606
2005-05-11 10:50:00,80.61,80.8,80.48,80.75,102715.46635183,31.3321,31.4059,31.2816,31.3865,102715.4664
2005-05-11 10:55:00,80.77,80.77,80.5,80.51,71625.34435261709,31.3943,31.3943,31.2893,31.2932,71625.3444
2005-05-11 11:00:00,80.51,80.69,80.51,80.68,58769.513314967866,31.2932,31.3632,31.2932,31.3593,58769.5133
2005-05-11 11:05:00,80.69,80.77,80.56,80.7,49980.32270759544,31.3632,31.3943,31.3127,31.3671,49980.3227
2005-05-11 11:10:00,80.71,80.72,80.29,80.41,76872.62232716779,31.371,31.3748,31.2077,31.2543,76872.6223
2005-05-11 11:15:00,80.42,80.44,80.04,80.16,79102.71546635183,31.2582,31.266,31.1105,31.1572,79102.7155
2005-05-11 11:20:00,80.19,80.31,80.08,80.23,64410.337137609866,31.1688,31.2155,31.1261,31.1844,64410.3371
2005-05-11 11:25:00,80.22,80.5,80.22,80.26,100878.91906073724,31.1805,31.2893,31.1805,31.196,100878.9191
2005-05-11 11:30:00,80.26,80.45,80.25,80.45,59031.8772136954,31.196,31.2699,31.1922,31.2699,59031.8772
2005-05-11 11:35:00,80.48,80.64,80.4,80.61,36730.94582185491,31.2816,31.3437,31.2505,31.3321,36730.9458
2005-05-11 11:40:00,80.6,80.61,80.35,80.35,30696.576151121608,31.3282,31.3321,31.231,31.231,30696.5762
2005-05-11 11:45:00,80.35,80.51,80.16,80.29,24006.296733569463,31.231,31.2932,31.1572,31.2077,24006.2967
2005-05-11 11:50:00,80.3,80.44,80.3,80.44,16397.743670470943,31.2116,31.266,31.2116,31.266,16397.7437
2005-05-11 11:55:00,80.44,80.44,80.38,80.4,6821.461366915913,31.266,31.266,31.2427,31.2505,6821.4614
2005-05-11 12:00:00,80.45,80.45,80.32,80.39,10494.555949101405,31.2699,31.2699,31.2194,31.2466,10494.5559
2005-05-11 12:05:00,80.35,80.35,80.04,80.29,68083.43171979536,31.231,31.231,31.1105,31.2077,68083.4317
2005-05-11 12:10:00,80.19,80.35,80.14,80.28,53653.417289780926,31.1688,31.231,31.1494,31.2038,53653.4173
2005-05-11 12:15:00,80.29,80.42,80.18,80.35,44601.86278368097,31.2077,31.2582,31.165,31.231,44601.8628
2005-05-11 12:20:00,80.29,80.31,80.18,80.3,18759.01875901876,31.2077,31.2155,31.165,31.2116,18759.0188
2005-05-11 12:25:00,80.29,80.31,80.24,80.29,11281.647645284009,31.2077,31.2155,31.1883,31.2077,11281.6476
2005-05-11 12:30:00,80.29,80.29,80.13,80.29,41715.85989767808,31.2077,31.2077,31.1455,31.2077,41715.8599
2005-05-11 12:35:00,80.27,80.42,80.27,80.42,15873.015873015873,31.1999,31.2582,31.1999,31.2582,15873.0159
2005-05-11 12:40:00,80.44,80.51,80.19,80.25,26367.57182211728,31.266,31.2932,31.1688,31.1922,26367.5718
2005-05-11 12:45:00,80.26,80.41,80.24,80.27,25449.298176570905,31.196,31.2543,31.1883,31.1999,25449.2982
2005-05-11 12:50:00,80.26,80.29,80.22,80.23,12462.285189557915,31.196,31.2077,31.1805,31.1844,12462.2852
2005-05-11 12:55:00,80.23,80.28,80.21,80.23,8133.280860553588,31.1844,31.2038,31.1766,31.1844,8133.2809
2005-05-11 13:00:00,80.2,80.25,80.18,80.22,26105.207923389746,31.1727,31.1922,31.165,31.1805,26105.2079
2005-05-11 13:05:00,80.25,80.25,80.06,80.06,35681.49022694477,31.1922,31.1922,31.1183,31.1183,35681.4902
2005-05-11 13:10:00,80.06,80.16,79.99,80.16,71494.16240325331,31.1183,31.1572,31.0911,31.1572,71494.1624
2005-05-11 13:15:00,80.13,80.24,80.09,80.19,18103.10901219992,31.1455,31.1883,31.13,31.1688,18103.109
2005-05-11 13:20:00,80.22,80.22,80.14,80.14,11675.193493375313,31.1805,31.1805,31.1494,31.1494,11675.1935
2005-05-11 13:25:00,80.14,80.16,80.09,80.09,16397.743670470943,31.1494,31.1572,31.13,31.13,16397.7437
2005-05-11 13:30:00,80.07,80.16,80.07,80.11,23350.386986750626,31.1222,31.1572,31.1222,31.1377,23350.387
2005-05-11 13:35:00,80.13,80.17,80.13,80.16,8526.82670864489,31.1455,31.1611,31.1455,31.1572,8526.8267
2005-05-11 13:40:00,80.15,80.19,80.13,80.16,15348.288075560804,31.1533,31.1688,31.1455,31.1572,15348.2881
2005-05-11 13:45:00,80.16,80.3,80.09,80.27,48143.77541650269,31.1572,31.2116,31.13,31.1999,48143.7754
2005-05-11 13:50:00,80.28,80.28,80.13,80.14,21251.475796930343,31.2038,31.2038,31.1455,31.1494,21251.4758
2005-05-11 13:55:00,80.14,80.22,80.11,80.22,20202.0202020202,31.1494,31.1805,31.1377,31.1805,20202.0202
2005-05-11 14:00:00,80.21,80.22,80.13,80.16,25711.66207529844,31.1766,31.1805,31.1455,31.1572,25711.6621
2005-05-11 14:05:00,80.15,80.29,80.14,80.22,45257.7725304998,31.1533,31.2077,31.1494,31.1805,45257.7725
2005-05-11 14:10:00,80.22,80.27,80.16,80.16,144300.1443001443,31.1805,31.1999,31.1572,31.1572,144300.1443
2005-05-11 14:15:00,80.16,80.25,80.13,80.24,62967.33569460842,31.1572,31.1922,31.1455,31.1883,62967.3357
2005-05-11 14:20:00,80.24,80.29,79.98,80.0,49849.14075823167,31.1883,31.2077,31.0872,31.095,49849.1408
2005-05-11 14:25:00,80.0,80.3,80.0,80.22,57851.23966942149,31.095,31.2116,31.095,31.1805,57851.2397
2005-05-11 14:30:00,80.22,80.26,80.16,80.16,18365.472910927456,31.1805,31.196,31.1572,31.1572,18365.4729
2005-05-11 14:35:00,80.19,80.19,80.09,80.12,9313.918404827496,31.1688,31.1688,31.13,31.1416,9313.9184
2005-05-11 14:40:00,80.11,80.23,80.1,80.22,27285.84546766365,31.1377,31.1844,31.1339,31.1805,27285.8455
2005-05-11 14:45:00,80.22,80.36,80.2,80.33,37124.49166994622,31.1805,31.2349,31.1727,31.2233,37124.4917
2005-05-11 14:50:00,80.33,80.38,80.29,80.32,21907.38554374918,31.2233,31.2427,31.2077,31.2194,21907.3855
2005-05-11 14:55:00,80.32,80.41,80.29,80.4,22432.11334120425,31.2194,31.2543,31.2077,31.2505,22432.1133
2005-05-11 15:00:00,80.4,80.49,80.38,80.45,58900.69526433163,31.2505,31.2854,31.2427,31.2699,58900.6953
2005-05-11 15:05:00,80.43,80.45,80.38,80.44,41322.31404958678,31.2621,31.2699,31.2427,31.266,41322.314
2005-05-11 15:10:00,80.44,80.56,80.43,80.54,53653.417289780926,31.266,31.3127,31.2621,31.3049,53653.4173
2005-05-11 15:15:00,80.52,80.64,80.48,80.61,40797.58625213171,31.2971,31.3437,31.2816,31.3321,40797.5863
2005-05-11 15:20:00,80.64,80.77,80.58,80.67,53784.59923914469,31.3437,31.3943,31.3204,31.3554,53784.5992
2005-05-11 15:25:00,80.66,80.72,80.65,80.7,33189.03318903319,31.3515,31.3748,31.3476,31.3671,33189.0332
2005-05-11 15:30:00,80.7,80.78,80.64,80.68,45651.31837859111,31.3671,31.3982,31.3437,31.3593,45651.3184
2005-05-11 15:35:00,80.68,80.74,80.64,80.64,27023.48156893612,31.3593,31.3826,31.3437,31.3437,27023.4816
2005-05-11 15:40:00,80.63,80.8,80.62,80.68,78184.44182080546,31.3399,31.4059,31.336,31.3593,78184.4418
2005-05-11 15:45:00,80.68,80.74,80.65,80.65,42502.951593860686,31.3593,31.3826,31.3476,31.3476,42502.9516
2005-05-11 15:50:00,80.68,80.77,80.67,80.67,52210.41584677949,31.3593,31.3943,31.3554,31.3554,52210.4158
2005-05-11 15:55:00,80.69,80.77,80.66,80.75,84349.99344090253,31.3632,31.3943,31.3515,31.3865,84349.9934
2005-05-12 09:30:00,80.29,80.29,80.04,80.19,114128.29594647777,31.4006,31.4006,31.3028,31.3615,114128.2959
2005-05-12 09:35:00,80.19,80.22,79.93,79.93,69657.61511216057,31.3615,31.3732,31.2598,31.2598,69657.6151
2005-05-12 09:40:00,79.93,79.97,79.74,79.74,77266.16817525908,31.2598,31.2754,31.1855,31.1855,77266.1682
2005-05-12 09:45:00,79.76,79.9,79.71,79.81,53522.23534041716,31.1933,31.2481,31.1737,31.2129,53522.2353
2005-05-12 09:50:00,79.81,79.9,79.58,79.6,50898.59635314181,31.2129,31.2481,31.1229,31.1307,50898.5964
2005-05-12 09:55:00,79.57,79.57,79.39,79.55,65459.79273252001,31.119,31.119,31.0486,31.1112,65459.7927
2005-05-12 10:00:00,79.53,79.57,79.36,79.37,67296.34002361275,31.1033,31.119,31.0369,31.0408,67296.34
2005-05-12 10:05:00,79.41,79.43,79.16,79.23,111373.47500983864,31.0564,31.0642,30.9586,30.986,111373.475
2005-05-12 10:10:00,79.23,79.39,79.13,79.39,90253.18116227209,30.986,31.0486,30.9469,31.0486,90253.1812
2005-05-12 10:15:00,79.38,79.49,79.35,79.36,50373.86855568674,31.0447,31.0877,31.033,31.0369,50373.8686
2005-05-12 10:20:00,79.36,79.36,79.13,79.13,40272.85845467664,31.0369,31.0369,30.9469,30.9469,40272.8585
2005-05-12 10:25:00,79.13,79.23,79.07,79.2,37518.03751803752,30.9469,30.986,30.9234,30.9743,37518.0375
2005-05-12 10:30:00,79.18,79.19,78.59,78.65,110586.38331365604,30.9665,30.9704,30.7357,30.7592,110586.3833
2005-05-12 10:35:00,78.68,78.78,78.52,78.59,84743.53928899384,30.7709,30.81,30.7083,30.7357,84743.5393
2005-05-12 10:40:00,78.64,78.71,78.4,78.52,77659.71402335039,30.7553,30.7827,30.6614,30.7083,77659.714
2005-05-12 10:45:00,78.5,78.69,78.48,78.52,68345.7956185229,30.7005,30.7748,30.6927,30.7083,68345.7956
2005-05-12 10:50:00,78.51,78.56,78.36,78.37,109668.10966810968,30.7044,30.724,30.6458,30.6497,109668.1097
2005-05-12 10:55:00,78.36,78.4,78.27,78.32,98124.09812409812,30.6458,30.6614,30.6106,30.6301,98124.0981
2005-05-12 11:00:00,78.31,78.81,78.04,78.18,132100.22300931392,30.6262,30.8218,30.5206,30.5754,132100.223
2005-05-12 11:05:00,78.2,78.26,78.07,78.22,70575.88875770694,30.5832,30.6067,30.5324,30.591,70575.8888
2005-05-12 11:10:00,78.22,78.29,78.14,78.2,41715.85989767808,30.591,30.6184,30.5597,30.5832,41715.8599
2005-05-12 11:15:00,78.16,78.4,78.16,78.3,38567.49311294766,30.5676,30.6614,30.5676,30.6223,38567.4931
2005-05-12 11:20:00,78.33,78.34,78.17,78.24,70575.88875770694,30.634,30.638,30.5715,30.5988,70575.8888
2005-05-12 11:25:00,78.24,78.29,78.04,78.05,99042.3717696445,30.5988,30.6184,30.5206,30.5245,99042.3718
2005-05-12 11:30:00,78.05,78.27,78.04,78.23,42240.58769513315,30.5245,30.6106,30.5206,30.5949,42240.5877
2005-05-12 11:35:00,78.23,78.31,78.14,78.14,55883.510428964975,30.5949,30.6262,30.5597,30.5597,55883.5104
2005-05-12 11:40:00,78.13,78.17,78.06,78.06,33713.76098648826,30.5558,30.5715,30.5284,30.5284,33713.761
2005-05-12 11:45:00,78.02,78.19,77.95,77.97,123048.66850321396,30.5128,30.5793,30.4854,30.4932,123048.6685
2005-05-12 11:50:00,77.97,77.98,77.75,77.89,68608.15951725043,30.4932,30.4972,30.4072,30.462,68608.1595
2005-05-12 11:55:00,77.88,78.06,77.85,78.04,68476.97756788666,30.4581,30.5284,30.4463,30.5206,68476.9776
2005-05-12 12:00:00,78.04,78.07,77.86,77.88,45388.95447986357,30.5206,30.5324,30.4502,30.4581,45388.9545
2005-05-12 12:05:00,77.91,78.01,77.79,77.91,70444.70680834318,30.4698,30.5089,30.4229,30.4698,70444.7068
2005-05-12 12:10:00,77.91,77.91,77.79,77.79,40928.76820149548,30.4698,30.4698,30.4229,30.4229,40928.7682
2005-05-12 12:15:00,77.83,77.84,77.62,77.62,53259.871441689625,30.4385,30.4424,30.3564,30.3564,53259.8714
2005-05-12 12:20:00,77.65,77.65,77.45,77.53,77790.89597271416,30.3681,30.3681,30.2899,30.3212,77790.896
2005-05-12 12:25:00,77.54,77.59,77.43,77.49,69526.4331627968,30.3251,30.3446,30.2821,30.3055,69526.4332
2005-05-12 12:30:00,77.5,77.5,77.45,77.5,55883.510428964975,30.3094,30.3094,30.2899,30.3094,55883.5104
2005-05-12 12:35:00,77.5,77.68,77.5,77.65,31746.031746031746,30.3094,30.3798,30.3094,30.3681,31746.0317
2005-05-12 12:40:00,77.64,77.72,77.62,77.63,43552.40718877083,30.3642,30.3955,30.3564,30.3603,43552.4072
2005-05-12 12:45:00,77.66,77.66,77.58,77.66,31352.485897940445,30.372,30.372,30.3407,30.372,31352.4859
2005-05-12 12:50:00,77.66,77.86,77.66,77.77,46044.86422668241,30.372,30.4502,30.372,30.415,46044.8642
2005-05-12 12:55:00,77.82,77.89,77.76,77.89,34107.30683457956,30.4346,30.462,30.4111,30.462,34107.3068
2005-05-12 13:00:00,77.9,77.9,77.76,77.84,44208.31693558966,30.4659,30.4659,30.4111,30.4424,44208.3169
2005-05-12 13:05:00,77.85,77.92,77.83,77.89,43683.589138134594,30.4463,30.4737,30.4385,30.462,43683.5891
2005-05-12 13:10:00,77.88,77.89,77.78,77.81,21645.021645021647,30.4581,30.462,30.4189,30.4307,21645.0216
2005-05-12 13:15:00,77.82,77.83,77.8,77.83,20989.11189820281,30.4346,30.4385,30.4268,30.4385,20989.1119
2005-05-12 13:20:00,77.82,77.83,77.76,77.82,20989.11189820281,30.4346,30.4385,30.4111,30.4346,20989.1119
2005-05-12 13:25:00,77.79,77.81,77.56,77.59,48143.77541650269,30.4229,30.4307,30.3329,30.3446,48143.7754
2005-05-12 13:30:00,77.56,77.56,77.34,77.36,56014.69237832874,30.3329,30.3329,30.2469,30.2547,56014.6924
2005-05-12 13:35:00,77.35,77.43,77.21,77.26,67033.97612488522,30.2508,30.2821,30.196,30.2156,67033.9761
2005-05-12 13:40:00,77.24,77.24,76.99,77.03,97730.55227600684,30.2078,30.2078,30.11,30.1256,97730.5523
2005-05-12 13:45:00,77.03,77.15,76.91,76.93,66509.24832743015,30.1256,30.1726,30.0787,30.0865,66509.2483
2005-05-12 13:50:00,76.97,76.99,76.92,76.99,81726.35445362718,30.1022,30.11,30.0826,30.11,81726.3545
2005-05-12 13:55:00,76.98,77.0,76.9,76.95,54702.87288469107,30.1061,30.1139,30.0748,30.0943,54702.8729
2005-05-12 14:00:00,76.92,77.04,76.84,77.04,74248.98333989244,30.0826,30.1295,30.0513,30.1295,74248.9833
2005-05-12 14:05:00,76.97,76.99,76.86,76.92,44733.044733044735,30.1022,30.11,30.0591,30.0826,44733.0447
2005-05-12 14:10:00,76.92,76.92,76.38,76.45,79496.26131444314,30.0826,30.0826,29.8714,29.8988,79496.2613
2005-05-12 14:15:00,76.44,76.47,76.23,76.32,112029.38475665748,29.8949,29.9066,29.8128,29.848,112029.3848
2005-05-12 14:20:00,76.34,76.55,76.24,76.45,85792.99488390397,29.8558,29.9379,29.8167,29.8988,85792.9949
2005-05-12 14:25:00,76.43,76.61,76.38,76.4,59556.60501115047,29.891,29.9614,29.8714,29.8792,59556.605
2005-05-12 14:30:00,76.36,76.53,76.36,76.49,65197.42883379247,29.8636,29.9301,29.8636,29.9144,65197.4288
2005-05-12 14:35:00,76.49,76.54,76.38,76.48,61393.152302243216,29.9144,29.934,29.8714,29.9105,61393.1523
2005-05-12 14:40:00,76.56,76.6,76.44,76.5,68608.15951725043,29.9418,29.9575,29.8949,29.9183,68608.1595
2005-05-12 14:45:00,76.51,76.6,76.31,76.31,112816.4764528401,29.9223,29.9575,29.844,29.844,112816.4765
2005-05-12 14:50:00,76.3,76.48,76.26,76.45,75298.43893480257,29.8401,29.9105,29.8245,29.8988,75298.4389
2005-05-12 14:55:00,76.38,76.76,76.38,76.69,70838.25265643447,29.8714,30.02,29.8714,29.9927,70838.2527
2005-05-12 15:00:00,76.69,76.69,76.49,76.49,59294.24111242293,29.9927,29.9927,29.9144,29.9144,59294.2411
2005-05-12 15:05:00,76.47,76.6,76.37,76.57,67689.88587170406,29.9066,29.9575,29.8675,29.9457,67689.8859
2005-05-12 15:10:00,76.57,76.66,76.47,76.47,130132.4937688574,29.9457,29.9809,29.9066,29.9066,130132.4938
2005-05-12 15:15:00,76.49,76.58,76.34,76.41,61524.33425160698,29.9144,29.9496,29.8558,29.8832,61524.3343
2005-05-12 15:20:00,76.42,76.43,76.37,76.4,45257.7725304998,29.8871,29.891,29.8675,29.8792,45257.7725
2005-05-12 15:25:00,76.43,76.53,76.43,76.47,63098.51764397219,29.891,29.9301,29.891,29.9066,63098.5176
2005-05-12 15:30:00,76.46,76.47,76.36,76.36,84349.99344090253,29.9027,29.9066,29.8636,29.8636,84349.9934
2005-05-12 15:35:00,76.36,76.42,76.27,76.34,92483.27430145611,29.8636,29.8871,29.8284,29.8558,92483.2743
2005-05-12 15:40:00,76.34,76.43,76.31,76.43,75167.25698543881,29.8558,29.891,29.844,29.891,75167.257
2005-05-12 15:45:00,76.43,76.5,76.36,76.47,86580.08658008659,29.891,29.9183,29.8636,29.9066,86580.0866
2005-05-12 15:50:00,76.45,76.46,76.3,76.34,105470.28728846912,29.8988,29.9027,29.8401,29.8558,105470.2873
2005-05-12 15:55:00,76.34,76.47,76.3,76.43,172766.62731208187,29.8558,29.9066,29.8401,29.891,172766.6273
2005-05-13 09:30:00,76.46,76.66,76.38,76.47,209235.20923520924,29.9027,29.9809,29.8714,29.9066,209235.2092
2005-05-13 09:35:00,76.38,76.47,76.23,76.46,107569.1984782894,29.8714,29.9066,29.8128,29.9027,107569.1985
2005-05-13 09:40:00,76.47,76.47,75.83,75.85,171585.98976780794,29.9066,29.9066,29.6563,29.6641,171585.9898
2005-05-13 09:45:00,75.85,76.08,75.76,75.76,133805.5883510429,29.6641,29.7541,29.6289,29.6289,133805.5884
2005-05-13 09:50:00,75.78,75.82,75.12,75.15,146923.78328741965,29.6368,29.6524,29.3786,29.3904,146923.7833
2005-05-13 09:55:00,75.1,75.38,75.09,75.18,184048.27495736588,29.3708,29.4803,29.3669,29.4021,184048.275
2005-05-13 10:00:00,75.22,75.39,75.11,75.12,161353.7977174341,29.4178,29.4842,29.3747,29.3786,161353.7977
2005-05-13 10:05:00,75.12,75.12,74.88,74.88,112554.11255411257,29.3786,29.3786,29.2848,29.2848,112554.1126
2005-05-13 10:10:00,74.87,75.01,74.69,75.01,243342.5160697888,29.2809,29.3356,29.2105,29.3356,243342.5161
2005-05-13 10:15:00,75.01,75.24,74.97,75.17,154138.79050242688,29.3356,29.4256,29.32,29.3982,154138.7905
2005-05-13 10:20:00,75.18,75.22,74.93,74.95,155844.15584415584,29.4021,29.4178,29.3043,29.3122,155844.1558
2005-05-13 10:25:00,74.96,74.97,74.68,74.73,119900.30171848352,29.3161,29.32,29.2066,29.2261,119900.3017
2005-05-13 10:30:00,74.72,74.8,74.45,74.45,146923.78328741965,29.2222,29.2535,29.1166,29.1166,146923.7833
2005-05-13 10:35:00,74.48,74.63,74.35,74.58,181293.4540207268,29.1283,29.187,29.0775,29.1675,181293.454
2005-05-13 10:40:00,74.59,74.97,74.48,74.94,161878.52551488916,29.1714,29.32,29.1283,29.3082,161878.5255
2005-05-13 10:45:00,74.96,75.08,74.96,75.05,143644.23455332546,29.3161,29.363,29.3161,29.3513,143644.2346
2005-05-13 10:50:00,75.07,75.28,75.02,75.28,127115.30893349076,29.3591,29.4412,29.3395,29.4412,127115.3089
2005-05-13 10:55:00,75.28,75.54,75.28,75.4,153351.69880624427,29.4412,29.5429,29.4412,29.4881,153351.6988
2005-05-13 11:00:00,75.38,75.51,75.22,75.28,120162.66561721108,29.4803,29.5312,29.4178,29.4412,120162.6656
2005-05-13 11:05:00,75.27,75.38,75.25,75.3,80545.71690935327,29.4373,29.4803,29.4295,29.449,80545.7169
2005-05-13 11:10:00,75.31,75.36,75.24,75.32,96549.91473173292,29.453,29.4725,29.4256,29.4569,96549.9147
2005-05-13 11:15:00,75.32,75.35,75.1,75.19,78577.98766889676,29.4569,29.4686,29.3708,29.406,78577.9877
2005-05-13 11:20:00,75.2,75.22,75.09,75.15,116751.93493375312,29.4099,29.4178,29.3669,29.3904,116751.9349
2005-05-13 11:25:00,75.16,75.45,75.16,75.43,68083.43171979536,29.3943,29.5077,29.3943,29.4999,68083.4317
2005-05-13 11:30:00,75.42,75.54,75.32,75.32,138134.59268004724,29.496,29.5429,29.4569,29.4569,138134.5927
2005-05-13 11:35:00,75.32,75.43,75.27,75.35,87498.36022563296,29.4569,29.4999,29.4373,29.4686,87498.3602
2005-05-13 11:40:00,75.4,75.42,75.25,75.25,83431.71979535616,29.4881,29.496,29.4295,29.4295,83431.7198
2005-05-13 11:45:00,75.28,75.28,75.09,75.11,66246.88442870261,29.4412,29.4412,29.3669,29.3747,66246.8844
2005-05-13 11:50:00,75.09,75.14,75.05,75.12,63098.51764397219,29.3669,29.3865,29.3513,29.3786,63098.5176
2005-05-13 11:55:00,75.13,75.18,75.09,75.09,86842.45047881412,29.3826,29.4021,29.3669,29.3669,86842.4505
2005-05-13 12:00:00,75.09,75.31,75.09,75.3,69788.79706152434,29.3669,29.453,29.3669,29.449,69788.7971
2005-05-13 12:05:00,75.31,75.31,75.22,75.22,49717.9588088679,29.453,29.453,29.4178,29.4178,49717.9588
2005-05-13 12:10:00,75.23,75.35,75.21,75.29,70969.43460579825,29.4217,29.4686,29.4138,29.4451,70969.4346
2005-05-13 12:15:00,75.29,75.38,75.28,75.33,49849.14075823167,29.4451,29.4803,29.4412,29.4608,49849.1408
2005-05-13 12:20:00,75.32,75.4,75.28,75.28,92876.82014954742,29.4569,29.4881,29.4412,29.4412,92876.8201
2005-05-13 12:25:00,75.29,75.41,75.29,75.35,38436.31116358389,29.4451,29.4921,29.4451,29.4686,38436.3112
2005-05-13 12:30:00,75.34,75.41,75.34,75.4,62180.243998425816,29.4647,29.4921,29.4647,29.4881,62180.244
2005-05-13 12:35:00,75.39,75.41,75.29,75.29,39354.58480913026,29.4842,29.4921,29.4451,29.4451,39354.5848
2005-05-13 12:40:00,75.24,75.31,75.09,75.1,66640.43027679392,29.4256,29.453,29.3669,29.3708,66640.4303
2005-05-13 12:45:00,75.09,75.12,74.96,74.96,81726.35445362718,29.3669,29.3786,29.3161,29.3161,81726.3545
2005-05-13 12:50:00,75.04,75.1,74.97,75.06,50373.86855568674,29.3474,29.3708,29.32,29.3552,50373.8686
2005-05-13 12:55:00,75.05,75.22,75.05,75.2,52866.325593598325,29.3513,29.4178,29.3513,29.4099,52866.3256
2005-05-13 13:00:00,75.21,75.26,75.12,75.16,52997.50754296209,29.4138,29.4334,29.3786,29.3943,52997.5075
2005-05-13 13:05:00,75.16,75.23,75.16,75.17,51948.05194805195,29.3943,29.4217,29.3943,29.3982,51948.0519
2005-05-13 13:10:00,75.16,75.16,75.05,75.05,41978.22379640562,29.3943,29.3943,29.3513,29.3513,41978.2238
2005-05-13 13:15:00,75.05,75.06,74.96,75.01,49062.04906204907,29.3513,29.3552,29.3161,29.3356,49062.0491
2005-05-13 13:20:00,74.95,75.01,74.91,74.93,143775.41650268924,29.3122,29.3356,29.2965,29.3043,143775.4165
2005-05-13 13:25:00,74.94,75.09,74.93,75.01,87629.54217499672,29.3082,29.3669,29.3043,29.3356,87629.5422
2005-05-13 13:30:00,75.01,75.11,74.97,75.06,73986.6194411649,29.3356,29.3747,29.32,29.3552,73986.6194
2005-05-13 13:35:00,75.03,75.09,74.96,75.08,42240.58769513315,29.3434,29.3669,29.3161,29.363,42240.5877
2005-05-13 13:40:00,75.08,75.12,74.9,74.94,63885.6093401548,29.363,29.3786,29.2926,29.3082,63885.6093
2005-05-13 13:45:00,74.95,74.98,74.9,74.93,47619.04761904762,29.3122,29.3239,29.2926,29.3043,47619.0476
2005-05-13 13:50:00,74.92,74.92,74.72,74.77,59818.968909878,29.3004,29.3004,29.2222,29.2418,59818.9689
2005-05-13 13:55:00,74.76,74.83,74.7,74.71,64147.97323888233,29.2379,29.2652,29.2144,29.2183,64147.9732
2005-05-13 14:00:00,74.71,74.86,74.65,74.79,43421.22523940706,29.2183,29.277,29.1948,29.2496,43421.2252
2005-05-13 14:05:00,74.78,74.83,74.78,74.83,42109.405745769385,29.2457,29.2652,29.2457,29.2652,42109.4057
2005-05-13 14:10:00,74.8,74.81,74.76,74.79,130394.85766758496,29.2535,29.2574,29.2379,29.2496,130394.8577
2005-05-13 14:15:00,74.8,74.84,74.77,74.83,92352.09235209235,29.2535,29.2691,29.2418,29.2652,92352.0924
2005-05-13 14:20:00,74.85,74.9,74.78,74.83,39354.58480913026,29.2731,29.2926,29.2457,29.2652,39354.5848
2005-05-13 14:25:00,74.74,74.8,74.72,74.76,71362.98045388954,29.23,29.2535,29.2222,29.2379,71362.9805
2005-05-13 14:30:00,74.75,74.75,74.48,74.59,139708.77607241244,29.2339,29.2339,29.1283,29.1714,139708.7761
2005-05-13 14:35:00,74.56,74.59,74.46,74.51,107569.1984782894,29.1596,29.1714,29.1205,29.1401,107569.1985
2005-05-13 14:40:00,74.52,74.59,74.48,74.54,97337.00642791552,29.144,29.1714,29.1283,29.1518,97337.0064
2005-05-13 14:45:00,74.54,74.54,74.32,74.32,93139.18404827495,29.1518,29.1518,29.0658,29.0658,93139.184
2005-05-13 14:50:00,74.33,74.51,74.2,74.51,138003.41073068345,29.0697,29.1401,29.0188,29.1401,138003.4107
2005-05-13 14:55:00,74.51,74.62,74.51,74.61,71494.16240325331,29.1401,29.1831,29.1401,29.1792,71494.1624
2005-05-13 15:00:00,74.61,74.61,74.48,74.49,52735.14364423456,29.1792,29.1792,29.1283,29.1323,52735.1436
2005-05-13 15:05:00,74.48,74.63,74.48,74.62,46963.13787222879,29.1283,29.187,29.1283,29.1831,46963.1379
2005-05-13 15:10:00,74.63,74.85,74.21,74.8,101272.46490882857,29.187,29.2731,29.0228,29.2535,101272.4649
2005-05-13 15:15:00,74.8,74.87,74.74,74.82,92483.27430145611,29.2535,29.2809,29.23,29.2613,92483.2743
2005-05-13 15:20:00,74.83,75.09,74.83,75.03,93008.0020989112,29.2652,29.3669,29.2652,29.3434,93008.0021
2005-05-13 15:25:00,75.03,75.07,75.0,75.02,73986.6194411649,29.3434,29.3591,29.3317,29.3395,73986.6194
2005-05-13 15:30:00,75.02,75.09,74.95,74.99,87235.99632690543,29.3395,29.3669,29.3122,29.3278,87235.9963
2005-05-13 15:35:00,74.99,75.02,74.86,74.93,86580.08658008659,29.3278,29.3395,29.277,29.3043,86580.0866
2005-05-13 15:40:00,74.92,74.97,74.92,74.95,67296.34002361275,29.3004,29.32,29.3004,29.3122,67296.34
2005-05-13 15:45:00,74.93,74.96,74.87,74.93,93795.0937950938,29.3043,29.3161,29.2809,29.3043,93795.0938
2005-05-13 15:50:00,74.97,75.16,74.95,74.97,126328.21723730816,29.32,29.3943,29.3122,29.32,126328.2172
2005-05-13 15:55:00,74.97,75.12,74.93,75.02,149547.422274695,29.32,29.3786,29.3043,29.3395,149547.4223
2005-05-16 09:30:00,74.71,74.79,74.35,74.71,134067.95224977043,29.2183,29.2496,29.0775,29.2183,134067.9522
2005-05-16 09:35:00,74.56,74.83,74.39,74.39,74904.89308671126,29.1596,29.2652,29.0931,29.0931,74904.8931
2005-05-16 09:40:00,74.4,74.4,73.94,73.94,107306.83457956184,29.0971,29.0971,28.9172,28.9172,107306.8346
2005-05-16 09:45:00,73.95,74.32,73.95,74.1,112947.65840220386,28.9211,29.0658,28.9211,28.9797,112947.6584
2005-05-16 09:50:00,74.13,74.21,74.07,74.15,55227.60068214614,28.9915,29.0228,28.968,28.9993,55227.6007
2005-05-16 09:55:00,74.15,74.16,73.8,73.82,113603.5681490227,28.9993,29.0032,28.8624,28.8702,113603.5681
2005-05-16 10:00:00,73.87,74.0,73.75,73.99,110848.74721238358,28.8898,28.9406,28.8429,28.9367,110848.7472
2005-05-16 10:05:00,73.97,74.09,73.83,73.83,128427.12842712844,28.9289,28.9758,28.8741,28.8741,128427.1284
2005-05-16 10:10:00,73.82,73.83,73.22,73.26,196904.1059950151,28.8702,28.8741,28.6356,28.6512,196904.106
2005-05-16 10:15:00,73.26,73.41,72.99,73.14,200708.38252656435,28.6512,28.7099,28.5456,28.6043,200708.3825
2005-05-16 10:20:00,73.14,73.33,73.02,73.28,122917.4865538502,28.6043,28.6786,28.5574,28.659,122917.4866
2005-05-16 10:25:00,73.29,73.55,73.26,73.55,108356.290174472,28.663,28.7646,28.6512,28.7646,108356.2902
2005-05-16 10:30:00,73.49,73.74,73.49,73.74,96287.5508330054,28.7412,28.8389,28.7412,28.8389,96287.5508
2005-05-16 10:35:00,73.72,73.77,73.49,73.49,76085.53063098517,28.8311,28.8507,28.7412,28.7412,76085.5306
2005-05-16 10:40:00,73.47,73.61,73.34,73.34,81988.71835235471,28.7333,28.7881,28.6825,28.6825,81988.7184
2005-05-16 10:45:00,73.33,73.42,73.1,73.15,108749.8360225633,28.6786,28.7138,28.5886,28.6082,108749.836
2005-05-16 10:50:00,73.17,73.31,73.03,73.14,91958.54650400105,28.616,28.6708,28.5613,28.6043,91958.5465
2005-05-16 10:55:00,73.14,73.29,73.07,73.12,75036.07503607504,28.6043,28.663,28.5769,28.5965,75036.075
2005-05-16 11:00:00,73.12,73.2,73.07,73.07,73461.89164370982,28.5965,28.6278,28.5769,28.5769,73461.8916
2005-05-16 11:05:00,73.07,73.16,72.76,72.81,107306.83457956184,28.5769,28.6121,28.4557,28.4752,107306.8346
2005-05-16 11:10:00,72.83,72.99,72.49,72.59,125409.94359176178,28.483,28.5456,28.3501,28.3892,125409.9436
2005-05-16 11:15:00,72.57,73.14,72.49,72.65,163977.43670470943,28.3814,28.6043,28.3501,28.4127,163977.4367
2005-05-16 11:20:00,72.65,72.8,72.49,72.8,123704.5782500328,28.4127,28.4713,28.3501,28.4713,123704.5783
2005-05-16 11:25:00,72.79,72.88,72.73,72.86,60868.42450478814,28.4674,28.5026,28.4439,28.4948,60868.4245
2005-05-16 11:30:00,72.86,72.89,72.81,72.87,68739.34146661419,28.4948,28.5065,28.4752,28.4987,68739.3415
2005-05-16 11:35:00,72.88,72.97,72.81,72.93,62049.06204906205,28.5026,28.5378,28.4752,28.5222,62049.062
2005-05-16 11:40:00,72.91,72.94,72.75,72.78,114259.47789584154,28.5143,28.5261,28.4518,28.4635,114259.4779
2005-05-16 11:45:00,72.79,72.88,72.78,72.82,58507.149416240325,28.4674,28.5026,28.4635,28.4791,58507.1494
2005-05-16 11:50:00,72.83,72.88,72.64,72.75,67296.34002361275,28.483,28.5026,28.4087,28.4518,67296.34
2005-05-16 11:55:00,72.66,72.76,72.57,72.76,155581.79194542833,28.4166,28.4557,28.3814,28.4557,155581.7919
2005-05-16 12:00:00,72.78,73.02,72.57,73.01,94319.82159254886,28.4635,28.5574,28.3814,28.5534,94319.8216
2005-05-16 12:05:00,73.01,73.14,72.89,72.91,106650.92483274304,28.5534,28.6043,28.5065,28.5143,106650.9248
2005-05-16 12:10:00,72.89,73.16,72.88,73.13,105076.7414403778,28.5065,28.6121,28.5026,28.6004,105076.7414
2005-05-16 12:15:00,73.12,73.13,72.91,73.03,78446.80571953299,28.5965,28.6004,28.5143,28.5613,78446.8057
2005-05-16 12:20:00,73.03,73.1,72.94,72.95,77397.35012462286,28.5613,28.5886,28.5261,28.53,77397.3501
2005-05-16 12:25:00,72.96,72.97,72.81,72.89,96287.5508330054,28.5339,28.5378,28.4752,28.5065,96287.5508
2005-05-16 12:30:00,72.9,72.91,72.85,72.85,56932.96602387512,28.5104,28.5143,28.4909,28.4909,56932.966
2005-05-16 12:35:00,72.85,72.85,72.77,72.81,88941.3616686344,28.4909,28.4909,28.4596,28.4752,88941.3617
2005-05-16 12:40:00,72.83,72.89,72.77,72.79,61655.51620097075,28.483,28.5065,28.4596,28.4674,61655.5162
2005-05-16 12:45:00,72.79,72.95,72.76,72.94,81332.80860553589,28.4674,28.53,28.4557,28.5261,81332.8086
2005-05-16 12:50:00,72.94,72.99,72.94,72.99,112422.9306047488,28.5261,28.5456,28.5261,28.5456,112422.9306
2005-05-16 12:55:00,72.99,72.99,72.86,72.87,134723.8619965893,28.5456,28.5456,28.4948,28.4987,134723.862
2005-05-16 13:00:00,72.88,72.94,72.8,72.8,84612.35733963006,28.5026,28.5261,28.4713,28.4713,84612.3573
2005-05-16 13:05:00,72.8,72.95,72.72,72.94,85399.44903581268,28.4713,28.53,28.44,28.5261,85399.449
2005-05-16 13:10:00,72.94,73.01,72.92,73.01,81070.44470680834,28.5261,28.5534,28.5182,28.5534,81070.4447
2005-05-16 13:15:00,73.01,73.1,73.0,73.07,70182.34290961563,28.5534,28.5886,28.5495,28.5769,70182.3429
2005-05-16 13:20:00,73.06,73.36,73.03,73.26,136166.86343959073,28.573,28.6903,28.5613,28.6512,136166.8634
2005-05-16 13:25:00,73.25,73.33,73.04,73.14,102190.73855437493,28.6473,28.6786,28.5652,28.6043,102190.7386
2005-05-16 13:30:00,73.16,73.18,73.0,73.03,88416.63387117932,28.6121,28.6199,28.5495,28.5613,88416.6339
2005-05-16 13:35:00,73.01,73.04,72.81,72.84,87104.81437754165,28.5534,28.5652,28.4752,28.487,87104.8144
2005-05-16 13:40:00,72.84,72.9,72.81,72.86,105076.7414403778,28.487,28.5104,28.4752,28.4948,105076.7414
2005-05-16 13:45:00,72.86,72.93,72.8,72.88,119900.30171848352,28.4948,28.5222,28.4713,28.5026,119900.3017
2005-05-16 13:50:00,72.89,72.94,72.86,72.89,67821.06782106782,28.5065,28.5261,28.4948,28.5065,67821.0678
2005-05-16 13:55:00,72.9,72.94,72.88,72.93,66771.61222615768,28.5104,28.5261,28.5026,28.5222,66771.6122
2005-05-16 14:00:00,72.94,72.94,72.8,72.81,93532.72989636626,28.5261,28.5261,28.4713,28.4752,93532.7299
2005-05-16 14:05:00,72.8,72.81,72.71,72.71,93401.5479470025,28.4713,28.4752,28.4361,28.4361,93401.5479
2005-05-16 14:10:00,72.71,72.74,72.57,72.72,116620.75298438936,28.4361,28.4479,28.3814,28.44,116620.753
2005-05-16 14:15:00,72.72,72.79,72.72,72.76,118719.66417420964,28.44,28.4674,28.44,28.4557,118719.6642
2005-05-16 14:20:00,72.75,72.79,72.69,72.76,83038.17394726486,28.4518,28.4674,28.4283,28.4557,83038.1739
2005-05-16 14:25:00,72.75,73.03,72.74,73.03,140233.5038698675,28.4518,28.5613,28.4479,28.5613,140233.5039
2005-05-16 14:30:00,73.03,73.21,73.0,73.18,184179.45690672964,28.5613,28.6317,28.5495,28.6199,184179.4569
2005-05-16 14:35:00,73.18,73.31,72.97,73.02,152039.8793126066,28.6199,28.6708,28.5378,28.5574,152039.8793
2005-05-16 14:40:00,73.04,73.08,72.87,72.94,157680.7031352486,28.5652,28.5808,28.4987,28.5261,157680.7031
2005-05-16 14:45:00,72.94,73.03,72.94,73.01,85530.63098517644,28.5261,28.5613,28.5261,28.5534,85530.631
2005-05-16 14:50:00,73.01,73.32,73.01,73.22,188902.00708382527,28.5534,28.6747,28.5534,28.6356,188902.0071
2005-05-16 14:55:00,73.22,73.27,73.13,73.2,197822.37964056147,28.6356,28.6551,28.6004,28.6278,197822.3796
2005-05-16 15:00:00,73.2,73.25,73.14,73.19,104552.01364292274,28.6278,28.6473,28.6043,28.6238,104552.0136
2005-05-16 15:05:00,73.19,73.27,73.1,73.25,186671.9139446412,28.6238,28.6551,28.5886,28.6473,186671.9139
2005-05-16 15:10:00,73.26,73.54,73.22,73.48,213564.2135642136,28.6512,28.7607,28.6356,28.7373,213564.2136
2005-05-16 15:15:00,73.47,73.49,73.29,73.46,172897.80926144563,28.7333,28.7412,28.663,28.7294,172897.8093
2005-05-16 15:20:00,73.45,73.61,73.45,73.57,176570.90384363112,28.7255,28.7881,28.7255,28.7725,176570.9038
2005-05-16 15:25:00,73.56,73.56,73.42,73.49,176702.08579299488,28.7685,28.7685,28.7138,28.7412,176702.0858
2005-05-16 15:30:00,73.49,73.58,73.42,73.56,146399.05548996458,28.7412,28.7764,28.7138,28.7685,146399.0555
2005-05-16 15:35:00,73.56,73.62,73.52,73.59,176046.17604617606,28.7685,28.792,28.7529,28.7803,176046.176
2005-05-16 15:40:00,73.57,73.58,73.52,73.54,175127.90240062968,28.7725,28.7764,28.7529,28.7607,175127.9024
2005-05-16 15:45:00,73.54,73.78,73.43,73.75,183392.36521054705,28.7607,28.8546,28.7177,28.8429,183392.3652
2005-05-16 15:50:00,73.78,73.82,73.71,73.79,172110.71756526304,28.8546,28.8702,28.8272,28.8585,172110.7176
2005-05-16 15:55:00,73.79,73.79,73.71,73.71,224189.9514626788,28.8585,28.8585,28.8272,28.8272,224189.9515
2005-05-17 09:30:00,73.52,73.87,73.42,73.8,147973.2388823298,28.7529,28.8898,28.7138,28.8624,147973.2389
2005-05-17 09:35:00,73.87,74.32,73.8,74.06,202544.9298176571,28.8898,29.0658,28.8624,28.9641,202544.9298
2005-05-17 09:40:00,74.03,74.26,73.98,74.25,180506.3623245441,28.9524,29.0423,28.9328,29.0384,180506.3623
2005-05-17 09:45:00,74.29,74.44,73.52,74.4,178276.2691853601,29.054,29.1127,28.7529,29.0971,178276.2692
2005-05-17 09:50:00,74.41,74.48,74.32,74.39,110192.83746556472,29.101,29.1283,29.0658,29.0931,110192.8375
2005-05-17 09:55:00,74.38,74.45,73.94,74.32,98780.00787091696,29.0892,29.1166,28.9172,29.0658,98780.0079
2005-05-17 10:00:00,74.33,74.33,73.86,73.94,153220.5168568805,29.0697,29.0697,28.8859,28.9172,153220.5169
2005-05-17 10:05:00,73.94,74.02,73.73,73.78,127246.49088285452,28.9172,28.9484,28.835,28.8546,127246.4909
2005-05-17 10:10:00,73.78,74.13,73.75,74.07,157155.97533779353,28.8546,28.9915,28.8429,28.968,157155.9753
2005-05-17 10:15:00,74.07,74.26,74.03,74.25,102453.10245310246,28.968,29.0423,28.9524,29.0384,102453.1025
2005-05-17 10:20:00,74.26,74.38,74.13,74.13,87760.7241243605,29.0423,29.0892,28.9915,28.9915,87760.7241
2005-05-17 10:25:00,74.16,74.25,74.07,74.07,126590.58113603567,29.0032,29.0384,28.968,28.968,126590.5811
2005-05-17 10:30:00,74.01,74.13,73.98,74.05,78446.80571953299,28.9445,28.9915,28.9328,28.9602,78446.8057
2005-05-17 10:35:00,74.13,74.22,74.05,74.17,91827.36455463729,28.9915,29.0267,28.9602,29.0071,91827.3646
2005-05-17 10:40:00,74.17,74.34,74.06,74.23,106913.28873147056,29.0071,29.0736,28.9641,29.0306,106913.2887
2005-05-17 10:45:00,74.25,74.39,74.19,74.19,101010.10101010102,29.0384,29.0931,29.0149,29.0149,101010.101
2005-05-17 10:50:00,74.19,74.25,74.15,74.24,76741.44037780401,29.0149,29.0384,28.9993,29.0345,76741.4404
2005-05-17 10:55:00,74.24,74.51,74.23,74.42,90515.5450609996,29.0345,29.1401,29.0306,29.1049,90515.5451
2005-05-17 11:00:00,74.42,74.63,74.42,74.63,47750.229568411385,29.1049,29.187,29.1049,29.187,47750.2296
2005-05-17 11:05:00,74.64,74.79,74.61,74.75,102846.64830119377,29.1909,29.2496,29.1792,29.2339,102846.6483
2005-05-17 11:10:00,74.75,74.75,74.6,74.63,67296.34002361275,29.2339,29.2339,29.1753,29.187,67296.34
2005-05-17 11:15:00,74.6,74.71,74.58,74.71,124885.21579430671,29.1753,29.2183,29.1675,29.2183,124885.2158
2005-05-17 11:20:00,74.71,74.83,74.55,74.62,66246.88442870261,29.2183,29.2652,29.1557,29.1831,66246.8844
2005-05-17 11:25:00,74.62,74.63,74.51,74.56,81988.71835235471,29.1831,29.187,29.1401,29.1596,81988.7184
2005-05-17 11:30:00,74.58,74.63,74.51,74.63,74248.98333989244,29.1675,29.187,29.1401,29.187,74248.9833
2005-05-17 11:35:00,74.63,74.79,74.62,74.63,60606.06060606061,29.187,29.2496,29.1831,29.187,60606.0606
2005-05-17 11:40:00,74.63,74.87,74.63,74.87,33713.76098648826,29.187,29.2809,29.187,29.2809,33713.761
2005-05-17 11:45:00,74.86,74.88,74.81,74.87,47356.683720320085,29.277,29.2848,29.2574,29.2809,47356.6837
2005-05-17 11:50:00,74.87,74.95,74.78,74.78,97074.642529188,29.2809,29.3122,29.2457,29.2457,97074.6425
2005-05-17 11:55:00,74.78,74.87,74.74,74.87,24531.024531024534,29.2457,29.2809,29.23,29.2809,24531.0245
2005-05-17 12:00:00,74.86,74.99,74.86,74.94,53784.59923914469,29.277,29.3278,29.277,29.3082,53784.5992
2005-05-17 12:05:00,74.93,74.96,74.86,74.86,47356.683720320085,29.3043,29.3161,29.277,29.277,47356.6837
2005-05-17 12:10:00,74.89,74.89,74.71,74.71,42371.76964449692,29.2887,29.2887,29.2183,29.2183,42371.7696
2005-05-17 12:15:00,74.71,74.83,74.71,74.8,33976.124885215795,29.2183,29.2652,29.2183,29.2535,33976.1249
2005-05-17 12:20:00,74.8,74.9,74.74,74.86,54440.50898596353,29.2535,29.2926,29.23,29.277,54440.509
2005-05-17 12:25:00,74.86,74.97,74.82,74.96,33582.579037124495,29.277,29.32,29.2613,29.3161,33582.579
2005-05-17 12:30:00,74.93,74.98,74.8,74.82,55883.510428964975,29.3043,29.3239,29.2535,29.2613,55883.5104
2005-05-17 12:35:00,74.83,74.84,74.73,74.73,39092.22091040273,29.2652,29.2691,29.2261,29.2261,39092.2209
2005-05-17 12:40:00,74.72,74.72,74.64,74.67,43421.22523940706,29.2222,29.2222,29.1909,29.2027,43421.2252
2005-05-17 12:45:00,74.7,74.78,74.69,74.69,65066.24688442871,29.2144,29.2457,29.2105,29.2105,65066.2469
2005-05-17 12:50:00,74.69,74.71,74.58,74.58,46044.86422668241,29.2105,29.2183,29.1675,29.1675,46044.8642
2005-05-17 12:55:00,74.57,74.63,74.53,74.63,32401.941492850587,29.1635,29.187,29.1479,29.187,32401.9415
2005-05-17 13:00:00,74.63,74.71,74.61,74.71,47094.31982159255,29.187,29.2183,29.1792,29.2183,47094.3198
2005-05-17 13:05:00,74.71,74.78,74.71,74.74,36599.763872491145,29.2183,29.2457,29.2183,29.23,36599.7639
2005-05-17 13:10:00,74.74,74.83,74.74,74.83,23481.568936114392,29.23,29.2652,29.23,29.2652,23481.5689
2005-05-17 13:15:00,74.83,74.86,74.75,74.75,57326.51187196642,29.2652,29.277,29.2339,29.2339,57326.5119
2005-05-17 13:20:00,74.74,74.78,74.65,74.77,38173.94726485636,29.23,29.2457,29.1948,29.2418,38173.9473
2005-05-17 13:25:00,74.75,74.82,74.71,74.73,50242.68660632297,29.2339,29.2613,29.2183,29.2261,50242.6866
2005-05-17 13:30:00,74.73,74.74,74.55,74.55,41322.31404958678,29.2261,29.23,29.1557,29.1557,41322.314
2005-05-17 13:35:00,74.55,74.74,74.5,74.71,47094.31982159255,29.1557,29.23,29.1362,29.2183,47094.3198
2005-05-17 13:40:00,74.74,74.74,74.58,74.6,78446.80571953299,29.23,29.23,29.1675,29.1753,78446.8057
2005-05-17 13:45:00,74.59,74.61,74.51,74.51,23481.568936114392,29.1714,29.1792,29.1401,29.1401,23481.5689
2005-05-17 13:50:00,74.51,74.51,74.4,74.46,32008.395644759283,29.1401,29.1401,29.0971,29.1205,32008.3956
2005-05-17 13:55:00,74.46,74.59,74.46,74.55,42634.13354322445,29.1205,29.1714,29.1205,29.1557,42634.1335
2005-05-17 14:00:00,74.55,74.55,74.38,74.41,39748.13065722157,29.1557,29.1557,29.0892,29.101,39748.1307
2005-05-17 14:05:00,74.41,74.49,74.39,74.39,57457.69382133018,29.101,29.1323,29.0931,29.0931,57457.6938
2005-05-17 14:10:00,74.38,74.4,74.32,74.4,85137.08513708515,29.0892,29.0971,29.0658,29.0971,85137.0851
2005-05-17 14:15:00,74.39,74.48,74.39,74.45,55489.96458087368,29.0931,29.1283,29.0931,29.1166,55489.9646
2005-05-17 14:20:00,74.45,74.56,74.44,74.56,28860.028860028862,29.1166,29.1596,29.1127,29.1596,28860.0289
2005-05-17 14:25:00,74.55,74.56,74.51,74.52,21907.38554374918,29.1557,29.1596,29.1401,29.144,21907.3855
2005-05-17 14:30:00,74.52,74.69,74.52,74.65,120162.66561721108,29.144,29.2105,29.144,29.1948,120162.6656
2005-05-17 14:35:00,74.64,75.07,74.64,75.03,112422.9306047488,29.1909,29.3591,29.1909,29.3434,112422.9306
2005-05-17 14:40:00,75.04,75.08,74.93,75.02,101666.01075691984,29.3474,29.363,29.3043,29.3395,101666.0108
2005-05-17 14:45:00,75.03,75.06,74.9,74.9,90909.09090909093,29.3434,29.3552,29.2926,29.2926,90909.0909
2005-05-17 14:50:00,74.9,74.97,74.83,74.86,96549.91473173292,29.2926,29.32,29.2652,29.277,96549.9147
2005-05-17 14:55:00,74.87,74.87,74.71,74.74,125803.48943985307,29.2809,29.2809,29.2183,29.23,125803.4894
2005-05-17 15:00:00,74.75,74.86,74.75,74.8,81988.71835235471,29.2339,29.277,29.2339,29.2535,81988.7184
2005-05-17 15:05:00,74.8,75.01,74.8,74.93,83169.35589662862,29.2535,29.3356,29.2535,29.3043,83169.3559
2005-05-17 15:10:00,74.94,75.01,74.9,74.97,47619.04761904762,29.3082,29.3356,29.2926,29.32,47619.0476
2005-05-17 15:15:00,74.97,75.04,74.96,74.98,125803.48943985307,29.32,29.3474,29.3161,29.3239,125803.4894
2005-05-17 15:20:00,74.97,75.09,74.97,75.05,97861.7342253706,29.32,29.3669,29.32,29.3513,97861.7342
2005-05-17 15:25:00,75.03,75.07,74.97,75.01,128164.76452840088,29.3434,29.3591,29.32,29.3356,128164.7645
2005-05-17 15:30:00,75.03,75.17,75.03,75.12,115964.84323757052,29.3434,29.3982,29.3434,29.3786,115964.8432
2005-05-17 15:35:00,75.09,75.19,75.09,75.19,136953.9551357733,29.3669,29.406,29.3669,29.406,136953.9551
2005-05-17 15:40:00,75.19,75.2,75.08,75.09,328741.96510560147,29.406,29.4099,29.363,29.3669,328741.9651
2005-05-17 15:45:00,75.09,75.31,75.03,75.29,274432.6380690017,29.3669,29.453,29.3434,29.4451,274432.6381
2005-05-17 15:50:00,75.27,75.49,75.27,75.44,141151.77751541388,29.4373,29.5233,29.4373,29.5038,141151.7775
2005-05-17 15:55:00,75.44,75.65,75.31,75.36,144824.87209759938,29.5038,29.5859,29.453,29.4725,144824.8721
2005-05-18 09:30:00,75.47,76.15,75.43,76.08,129476.58402203856,29.5155,29.7815,29.4999,29.7541,129476.584
2005-05-18 09:35:00,76.08,76.42,76.0,76.27,110324.01941492852,29.7541,29.8871,29.7228,29.8284,110324.0194
2005-05-18 09:40:00,76.34,76.39,76.25,76.3,84349.99344090253,29.8558,29.8753,29.8206,29.8401,84349.9934
2005-05-18 09:45:00,76.38,76.53,76.23,76.41,113997.113997114,29.8714,29.9301,29.8128,29.8832,113997.114
2005-05-18 09:50:00,76.37,76.76,76.37,76.61,101010.10101010102,29.8675,30.02,29.8675,29.9614,101010.101
2005-05-18 09:55:00,76.61,76.79,76.59,76.63,117670.20857929948,29.9614,30.0318,29.9535,29.9692,117670.2086
2005-05-18 10:00:00,76.59,76.81,76.5,76.8,91696.18260527353,29.9535,30.0396,29.9183,30.0357,91696.1826
2005-05-18 10:05:00,76.83,77.18,76.8,77.18,136429.22733831825,30.0474,30.1843,30.0357,30.1843,136429.2273
2005-05-18 10:10:00,77.18,77.35,77.07,77.16,136691.5912370458,30.1843,30.2508,30.1413,30.1765,136691.5912
2005-05-18 10:15:00,77.16,77.35,77.12,77.24,96418.73278236914,30.1765,30.2508,30.1608,30.2078,96418.7328
2005-05-18 10:20:00,77.24,77.68,77.23,77.55,132362.58690804147,30.2078,30.3798,30.2038,30.329,132362.5869
2005-05-18 10:25:00,77.53,77.75,77.49,77.75,187065.4597927325,30.3212,30.4072,30.3055,30.4072,187065.4598
2005-05-18 10:30:00,77.54,77.61,76.66,76.85,345926.80047225504,30.3251,30.3525,29.9809,30.0552,345926.8005
2005-05-18 10:35:00,76.83,76.99,76.64,76.66,238226.42004460187,30.0474,30.11,29.9731,29.9809,238226.42
2005-05-18 10:40:00,76.61,77.1,76.54,76.54,145218.4179456907,29.9614,30.153,29.934,29.934,145218.4179
2005-05-18 10:45:00,76.6,76.6,76.34,76.35,141151.77751541388,29.9575,29.9575,29.8558,29.8597,141151.7775
2005-05-18 10:50:00,76.35,76.45,76.15,76.35,163452.70890725436,29.8597,29.8988,29.7815,29.8597,163452.7089
2005-05-18 10:55:00,76.34,76.34,76.02,76.08,115833.66128820674,29.8558,29.8558,29.7306,29.7541,115833.6613
2005-05-18 11:00:00,76.08,76.44,76.08,76.23,126984.12698412698,29.7541,29.8949,29.7541,29.8128,126984.127
2005-05-18 11:05:00,76.25,76.25,75.96,75.96,111635.8389085662,29.8206,29.8206,29.7072,29.7072,111635.8389
2005-05-18 11:10:00,75.99,75.99,75.69,75.81,130526.0396169487,29.7189,29.7189,29.6016,29.6485,130526.0396
2005-05-18 11:15:00,75.83,75.96,75.7,75.7,78053.2598714417,29.6563,29.7072,29.6055,29.6055,78053.2599
2005-05-18 11:20:00,75.7,75.8,75.58,75.69,103896.1038961039,29.6055,29.6446,29.5585,29.6016,103896.1039
2005-05-18 11:25:00,75.67,75.7,75.32,75.34,131313.1313131313,29.5937,29.6055,29.4569,29.4647,131313.1313
2005-05-18 11:30:00,75.32,75.4,75.12,75.16,124622.85189557917,29.4569,29.4881,29.3786,29.3943,124622.8519
2005-05-18 11:35:00,75.15,75.65,75.14,75.65,106519.74288337924,29.3904,29.5859,29.3865,29.5859,106519.7429
2005-05-18 11:40:00,75.65,75.76,75.5,75.51,70182.34290961563,29.5859,29.6289,29.5273,29.5312,70182.3429
2005-05-18 11:45:00,75.55,75.56,75.31,75.39,67558.70392234028,29.5468,29.5507,29.453,29.4842,67558.7039
2005-05-18 11:50:00,75.39,75.76,75.24,75.66,94451.00354191264,29.4842,29.6289,29.4256,29.5898,94451.0035
2005-05-18 11:55:00,75.58,75.85,75.58,75.77,39879.312606585336,29.5585,29.6641,29.5585,29.6329,39879.3126
2005-05-18 12:00:00,75.75,75.97,75.73,75.86,85268.2670864489,29.625,29.7111,29.6172,29.6681,85268.2671
2005-05-18 12:05:00,75.86,75.86,75.66,75.78,48274.95736586646,29.6681,29.6681,29.5898,29.6368,48274.9574
2005-05-18 12:10:00,75.8,75.96,75.79,75.96,55358.78263150991,29.6446,29.7072,29.6407,29.7072,55358.7826
2005-05-18 12:15:00,75.98,76.33,75.96,76.23,88154.26997245179,29.715,29.8519,29.7072,29.8128,88154.27
2005-05-18 12:20:00,76.23,76.4,76.02,76.03,62836.15374524466,29.8128,29.8792,29.7306,29.7345,62836.1537
2005-05-18 12:25:00,76.01,76.22,75.96,76.08,42634.13354322445,29.7267,29.8088,29.7072,29.7541,42634.1335
2005-05-18 12:30:00,76.02,76.14,75.96,75.99,58244.78551751279,29.7306,29.7776,29.7072,29.7189,58244.7855
2005-05-18 12:35:00,76.06,76.11,76.02,76.09,65459.79273252001,29.7463,29.7658,29.7306,29.758,65459.7927
2005-05-18 12:40:00,76.09,76.19,75.96,76.01,53128.68949232586,29.758,29.7971,29.7072,29.7267,53128.6895
2005-05-18 12:45:00,76.0,76.01,75.77,75.85,37386.85556867375,29.7228,29.7267,29.6329,29.6641,37386.8556
2005-05-18 12:50:00,75.87,75.97,75.81,75.96,42634.13354322445,29.672,29.7111,29.6485,29.7072,42634.1335
2005-05-18 12:55:00,75.96,76.04,75.93,76.04,74642.52918798373,29.7072,29.7384,29.6954,29.7384,74642.5292
2005-05-18 13:00:00,75.99,76.25,75.99,76.25,25186.93427784337,29.7189,29.8206,29.7189,29.8206,25186.9343
2005-05-18 13:05:00,76.25,76.34,76.22,76.23,35943.85412567231,29.8206,29.8558,29.8088,29.8128,35943.8541
2005-05-18 13:10:00,76.2,76.31,76.15,76.31,30827.75810048537,29.801,29.844,29.7815,29.844,30827.7581
2005-05-18 13:15:00,76.31,76.37,76.31,76.31,31090.121999212908,29.844,29.8675,29.844,29.844,31090.122
2005-05-18 13:20:00,76.3,76.33,76.21,76.21,14167.650531286896,29.8401,29.8519,29.8049,29.8049,14167.6505
2005-05-18 13:25:00,76.23,76.31,76.19,76.27,28728.84691066509,29.8128,29.844,29.7971,29.8284,28728.8469
2005-05-18 13:30:00,76.23,76.28,76.21,76.28,18627.836809655,29.8128,29.8323,29.8049,29.8323,18627.8368
2005-05-18 13:35:00,76.3,76.37,76.15,76.15,26629.935720844813,29.8401,29.8675,29.7815,29.7815,26629.9357
2005-05-18 13:40:00,76.15,76.23,76.02,76.07,37124.49166994622,29.7815,29.8128,29.7306,29.7502,37124.4917
2005-05-18 13:45:00,76.08,76.24,76.05,76.23,27810.57326511872,29.7541,29.8167,29.7424,29.8128,27810.5733
2005-05-18 13:50:00,76.21,76.3,76.21,76.27,11806.37544273908,29.8049,29.8401,29.8049,29.8284,11806.3754
2005-05-18 13:55:00,76.28,76.31,76.15,76.15,13249.376885740525,29.8323,29.844,29.7815,29.7815,13249.3769
2005-05-18 14:00:00,76.15,76.19,76.02,76.02,24006.296733569463,29.7815,29.7971,29.7306,29.7306,24006.2967
2005-05-18 14:05:00,76.03,76.12,75.88,76.09,41847.04184704185,29.7345,29.7697,29.6759,29.758,41847.0418
2005-05-18 14:10:00,76.1,76.19,75.95,75.96,26367.57182211728,29.7619,29.7971,29.7032,29.7072,26367.5718
2005-05-18 14:15:00,75.96,76.16,75.93,76.08,26629.935720844813,29.7072,29.7854,29.6954,29.7541,26629.9357
2005-05-18 14:20:00,76.08,76.08,75.96,76.0,20202.0202020202,29.7541,29.7541,29.7072,29.7228,20202.0202
2005-05-18 14:25:00,76.04,76.04,75.91,75.91,30696.576151121608,29.7384,29.7384,29.6876,29.6876,30696.5762
2005-05-18 14:30:00,75.91,75.91,75.7,75.72,70969.43460579825,29.6876,29.6876,29.6055,29.6133,70969.4346
2005-05-18 14:35:00,75.79,75.98,75.73,75.85,55358.78263150991,29.6407,29.715,29.6172,29.6641,55358.7826
2005-05-18 14:40:00,75.85,75.85,75.76,75.83,38961.03896103896,29.6641,29.6641,29.6289,29.6563,38961.039
2005-05-18 14:45:00,75.83,75.84,75.7,75.8,46176.04617604618,29.6563,29.6602,29.6055,29.6446,46176.0462
2005-05-18 14:50:00,75.81,76.17,75.81,75.98,70182.34290961563,29.6485,29.7893,29.6485,29.715,70182.3429
2005-05-18 14:55:00,75.93,76.0,75.89,75.96,49980.32270759544,29.6954,29.7228,29.6798,29.7072,49980.3227
2005-05-18 15:00:00,75.96,75.99,75.86,75.97,38042.76531549259,29.7072,29.7189,29.6681,29.7111,38042.7653
2005-05-18 15:05:00,75.97,75.99,75.83,75.83,51554.50609996065,29.7111,29.7189,29.6563,29.6563,51554.5061
2005-05-18 15:10:00,75.81,75.98,75.8,75.89,44995.40863177227,29.6485,29.715,29.6446,29.6798,44995.4086
2005-05-18 15:15:00,75.89,75.96,75.84,75.89,32270.759543486816,29.6798,29.7072,29.6602,29.6798,32270.7595
2005-05-18 15:20:00,75.9,75.9,75.83,75.84,50767.41440377804,29.6837,29.6837,29.6563,29.6602,50767.4144
2005-05-18 15:25:00,75.85,75.97,75.79,75.87,73199.52774498229,29.6641,29.7111,29.6407,29.672,73199.5277
2005-05-18 15:30:00,75.88,75.98,75.85,75.95,48799.68516332153,29.6759,29.715,29.6641,29.7032,48799.6852
2005-05-18 15:35:00,75.95,75.95,75.76,75.8,54178.145087236,29.7032,29.7032,29.6289,29.6446,54178.1451
2005-05-18 15:40:00,75.82,76.05,75.82,75.99,74904.89308671126,29.6524,29.7424,29.6524,29.7189,74904.8931
2005-05-18 15:45:00,75.98,76.02,75.84,75.9,41453.495998950544,29.715,29.7306,29.6602,29.6837,41453.496
2005-05-18 15:50:00,75.9,76.05,75.86,75.86,62573.78984651712,29.6837,29.7424,29.6681,29.6681,62573.7898
2005-05-18 15:55:00,75.87,76.05,75.85,76.05,68345.7956185229,29.672,29.7424,29.6641,29.7424,68345.7956
2005-05-19 09:30:00,76.08,76.15,75.85,76.15,96418.73278236914,29.7541,29.7815,29.6641,29.7815,96418.7328
2005-05-19 09:35:00,76.17,76.23,75.81,75.89,74248.98333989244,29.7893,29.8128,29.6485,29.6798,74248.9833
2005-05-19 09:40:00,75.95,76.04,75.7,75.71,64279.1551882461,29.7032,29.7384,29.6055,29.6094,64279.1552
2005-05-19 09:45:00,75.62,75.96,75.58,75.89,72281.25409943592,29.5742,29.7072,29.5585,29.6798,72281.2541
2005-05-19 09:50:00,75.95,76.12,75.79,76.05,34238.48878394333,29.7032,29.7697,29.6407,29.7424,34238.4888
2005-05-19 09:55:00,76.05,76.41,75.96,76.31,45651.31837859111,29.7424,29.8832,29.7072,29.844,45651.3184
2005-05-19 10:00:00,76.29,76.41,76.18,76.34,58113.60356814903,29.8362,29.8832,29.7932,29.8558,58113.6036
2005-05-19 10:05:00,76.35,76.6,76.19,76.37,65459.79273252001,29.8597,29.9575,29.7971,29.8675,65459.7927
2005-05-19 10:10:00,76.46,76.98,76.45,76.89,78971.53351698807,29.9027,30.1061,29.8988,30.0709,78971.5335
2005-05-19 10:15:00,76.95,77.07,76.89,76.95,65722.15663124755,30.0943,30.1413,30.0709,30.0943,65722.1566
2005-05-19 10:20:00,76.94,76.94,76.77,76.88,104945.55949101404,30.0904,30.0904,30.0239,30.067,104945.5595
2005-05-19 10:25:00,76.88,76.91,76.72,76.9,73724.25554243736,30.067,30.0787,30.0044,30.0748,73724.2555
2005-05-19 10:30:00,76.9,76.92,76.61,76.83,163583.89085661815,30.0748,30.0826,29.9614,30.0474,163583.8909
2005-05-19 10:35:00,76.83,77.3,76.8,77.08,80939.26275744458,30.0474,30.2312,30.0357,30.1452,80939.2628
2005-05-19 10:40:00,77.05,77.18,76.95,77.06,109143.3818706546,30.1334,30.1843,30.0943,30.1374,109143.3819
2005-05-19 10:45:00,77.05,77.21,76.95,77.14,46831.95592286502,30.1334,30.196,30.0943,30.1686,46831.9559
2005-05-19 10:50:00,77.09,77.2,77.09,77.11,30040.66640430277,30.1491,30.1921,30.1491,30.1569,30040.6664
2005-05-19 10:55:00,77.16,77.34,77.09,77.18,54834.054834054834,30.1765,30.2469,30.1491,30.1843,54834.0548
2005-05-19 11:00:00,77.21,77.36,77.18,77.34,62704.97179588089,30.196,30.2547,30.1843,30.2469,62704.9718
2005-05-19 11:05:00,77.35,77.37,77.3,77.35,38173.94726485636,30.2508,30.2586,30.2312,30.2508,38173.9473
2005-05-19 11:10:00,77.35,77.53,77.35,77.52,77266.16817525908,30.2508,30.3212,30.2508,30.3173,77266.1682
2005-05-19 11:15:00,77.51,77.64,77.5,77.64,61261.97035287945,30.3133,30.3642,30.3094,30.3642,61261.9704
2005-05-19 11:20:00,77.64,77.66,77.37,77.43,53784.59923914469,30.3642,30.372,30.2586,30.2821,53784.5992
2005-05-19 11:25:00,77.43,77.47,77.38,77.38,24793.388429752067,30.2821,30.2977,30.2625,30.2625,24793.3884
2005-05-19 11:30:00,77.37,77.47,77.27,77.34,38436.31116358389,30.2586,30.2977,30.2195,30.2469,38436.3112
2005-05-19 11:35:00,77.37,77.37,77.26,77.34,38173.94726485636,30.2586,30.2586,30.2156,30.2469,38173.9473
2005-05-19 11:40:00,77.35,77.51,77.35,77.44,47619.04761904762,30.2508,30.3133,30.2508,30.286,47619.0476
2005-05-19 11:45:00,77.46,77.59,77.41,77.5,45257.7725304998,30.2938,30.3446,30.2742,30.3094,45257.7725
2005-05-19 11:50:00,77.51,77.56,77.46,77.53,24137.47868293323,30.3133,30.3329,30.2938,30.3212,24137.4787
2005-05-19 11:55:00,77.53,77.56,77.41,77.42,28204.119113210025,30.3212,30.3329,30.2742,30.2782,28204.1191
2005-05-19 12:00:00,77.41,77.41,77.09,77.27,46700.77397350125,30.2742,30.2742,30.1491,30.2195,46700.774
2005-05-19 12:05:00,77.24,77.24,76.83,76.84,75560.8028335301,30.2078,30.2078,30.0474,30.0513,75560.8028
2005-05-19 12:10:00,76.87,77.18,76.87,77.12,90515.5450609996,30.0631,30.1843,30.0631,30.1608,90515.5451
2005-05-19 12:15:00,77.14,77.15,76.92,76.99,40141.67650531287,30.1686,30.1726,30.0826,30.11,40141.6765
2005-05-19 12:20:00,76.99,77.21,76.87,77.17,49062.04906204907,30.11,30.196,30.0631,30.1804,49062.0491
2005-05-19 12:25:00,77.14,77.21,76.93,77.04,62049.06204906205,30.1686,30.196,30.0865,30.1295,62049.062
2005-05-19 12:30:00,77.04,77.14,77.03,77.05,26761.11767020858,30.1295,30.1686,30.1256,30.1334,26761.1177
2005-05-19 12:35:00,77.07,77.14,76.92,76.98,30696.576151121608,30.1413,30.1686,30.0826,30.1061,30696.5762
2005-05-19 12:40:00,76.99,77.18,76.95,77.11,36468.58192312738,30.11,30.1843,30.0943,30.1569,36468.5819
2005-05-19 12:45:00,77.11,77.13,76.98,76.98,35156.7624294897,30.1569,30.1647,30.1061,30.1061,35156.7624
2005-05-19 12:50:00,76.99,77.06,76.84,77.06,50111.5046569592,30.11,30.1374,30.0513,30.1374,50111.5047
2005-05-19 12:55:00,77.06,77.31,77.05,77.31,39223.402859766495,30.1374,30.2351,30.1334,30.2351,39223.4029
2005-05-19 13:00:00,77.31,77.36,77.28,77.3,35812.672176308544,30.2351,30.2547,30.2234,30.2312,35812.6722
2005-05-19 13:05:00,77.31,77.31,77.14,77.18,37518.03751803752,30.2351,30.2351,30.1686,30.1843,37518.0375
2005-05-19 13:10:00,77.18,77.22,77.16,77.2,35550.308277581,30.1843,30.1999,30.1765,30.1921,35550.3083
2005-05-19 13:15:00,77.19,77.27,77.05,77.05,37649.219467401286,30.1882,30.2195,30.1334,30.1334,37649.2195
2005-05-19 13:20:00,77.05,77.07,76.97,77.05,21251.475796930343,30.1334,30.1413,30.1022,30.1334,21251.4758
2005-05-19 13:25:00,77.05,77.17,76.99,77.11,42109.405745769385,30.1334,30.1804,30.11,30.1569,42109.4057
2005-05-19 13:30:00,77.08,77.12,77.04,77.1,37518.03751803752,30.1452,30.1608,30.1295,30.153,37518.0375
2005-05-19 13:35:00,77.1,77.18,77.09,77.14,21645.021645021647,30.153,30.1843,30.1491,30.1686,21645.0216
2005-05-19 13:40:00,77.14,77.14,76.99,77.03,27417.027417027417,30.1686,30.1686,30.11,30.1256,27417.0274
2005-05-19 13:45:00,77.04,77.05,76.85,76.98,44733.044733044735,30.1295,30.1334,30.0552,30.1061,44733.0447
2005-05-19 13:50:00,76.92,76.92,76.72,76.8,40141.67650531287,30.0826,30.0826,30.0044,30.0357,40141.6765
2005-05-19 13:55:00,76.79,76.82,76.69,76.7,41453.495998950544,30.0318,30.0435,29.9927,29.9966,41453.496
2005-05-19 14:00:00,76.72,76.95,76.7,76.82,46044.86422668241,30.0044,30.0943,29.9966,30.0435,46044.8642
2005-05-19 14:05:00,76.76,76.92,76.76,76.89,39223.402859766495,30.02,30.0826,30.02,30.0709,39223.4029
2005-05-19 14:10:00,76.89,76.98,76.86,76.86,49849.14075823167,30.0709,30.1061,30.0591,30.0591,49849.1408
2005-05-19 14:15:00,76.89,76.92,76.69,76.83,44470.6808343172,30.0709,30.0826,29.9927,30.0474,44470.6808
2005-05-19 14:20:00,76.87,76.88,76.76,76.76,21776.203594385413,30.0631,30.067,30.02,30.02,21776.2036
2005-05-19 14:25:00,76.79,76.79,76.61,76.67,56014.69237832874,30.0318,30.0318,29.9614,29.9848,56014.6924
2005-05-19 14:30:00,76.67,76.98,76.66,76.96,31352.485897940445,29.9848,30.1061,29.9809,30.0982,31352.4859
2005-05-19 14:35:00,76.95,76.95,76.73,76.86,24924.57037911584,30.0943,30.0943,30.0083,30.0591,24924.5704
2005-05-19 14:40:00,76.86,76.86,76.72,76.81,14692.378328741966,30.0591,30.0591,30.0044,30.0396,14692.3783
2005-05-19 14:45:00,76.77,76.82,76.61,76.82,48406.13931523023,30.0239,30.0435,29.9614,30.0435,48406.1393
2005-05-19 14:50:00,76.79,76.92,76.79,76.88,28072.93716384625,30.0318,30.0826,30.0318,30.067,28072.9372
2005-05-19 14:55:00,76.89,77.07,76.88,77.03,38698.67506231143,30.0709,30.1413,30.067,30.1256,38698.6751
2005-05-19 15:00:00,77.01,77.1,76.97,77.05,26367.57182211728,30.1178,30.153,30.1022,30.1334,26367.5718
2005-05-19 15:05:00,77.06,77.3,77.05,77.19,40141.67650531287,30.1374,30.2312,30.1334,30.1882,40141.6765
2005-05-19 15:10:00,77.18,77.19,77.13,77.14,20857.92994883904,30.1843,30.1882,30.1647,30.1686,20857.9299
2005-05-19 15:15:00,77.14,77.33,77.12,77.33,31877.21369539552,30.1686,30.243,30.1608,30.243,31877.2137
2005-05-19 15:20:00,77.34,77.34,77.23,77.25,32008.395644759283,30.2469,30.2469,30.2038,30.2117,32008.3956
2005-05-19 15:25:00,77.27,77.27,77.08,77.1,36206.218024399845,30.2195,30.2195,30.1452,30.153,36206.218
2005-05-19 15:30:00,77.09,77.21,77.08,77.18,61261.97035287945,30.1491,30.196,30.1452,30.1843,61261.9704
2005-05-19 15:35:00,77.17,77.22,77.08,77.08,62836.15374524466,30.1804,30.1999,30.1452,30.1452,62836.1537
2005-05-19 15:40:00,77.07,77.14,77.05,77.14,42240.58769513315,30.1413,30.1686,30.1334,30.1686,42240.5877
2005-05-19 15:45:00,77.13,77.21,77.12,77.17,54834.054834054834,30.1647,30.196,30.1608,30.1804,54834.0548
2005-05-19 15:50:00,77.16,77.3,77.09,77.24,65590.97468188377,30.1765,30.2312,30.1491,30.2078,65590.9747
2005-05-19 15:55:00,77.24,77.39,77.07,77.24,103240.19414928506,30.2078,30.2664,30.1413,30.2078,103240.1941
2005-05-20 09:30:00,77.07,77.08,77.02,77.02,356421.35642135644,30.1413,30.1452,30.1217,30.1217,356421.3564
2005-05-20 09:35:00,77.02,77.27,76.77,77.24,76741.44037780401,30.1217,30.2195,30.0239,30.2078,76741.4404
2005-05-20 09:40:00,77.34,77.51,77.07,77.51,88941.3616686344,30.2469,30.3133,30.1413,30.3133,88941.3617
2005-05-20 09:45:00,77.49,77.56,77.43,77.53,60999.60645415191,30.3055,30.3329,30.2821,30.3212,60999.6065
2005-05-20 09:50:00,77.52,77.55,77.41,77.47,57326.51187196642,30.3173,30.329,30.2742,30.2977,57326.5119
2005-05-20 09:55:00,77.49,77.6,77.3,77.53,55358.78263150991,30.3055,30.3485,30.2312,30.3212,55358.7826
2005-05-20 10:00:00,77.53,77.68,77.5,77.58,77266.16817525908,30.3212,30.3798,30.3094,30.3407,77266.1682
2005-05-20 10:05:00,77.54,77.68,77.46,77.63,63229.69959333596,30.3251,30.3798,30.2938,30.3603,63229.6996
2005-05-20 10:10:00,77.65,77.66,77.53,77.6,50636.23245441428,30.3681,30.372,30.3212,30.3485,50636.2325
2005-05-20 10:15:00,77.58,77.6,77.43,77.43,53128.68949232586,30.3407,30.3485,30.2821,30.2821,53128.6895
2005-05-20 10:20:00,77.43,77.47,77.34,77.38,56408.23822642005,30.2821,30.2977,30.2469,30.2625,56408.2382
2005-05-20 10:25:00,77.37,77.49,77.33,77.42,36730.94582185491,30.2586,30.3055,30.243,30.2782,36730.9458
2005-05-20 10:30:00,77.4,77.64,77.4,77.63,74773.7111373475,30.2703,30.3642,30.2703,30.3603,74773.7111
2005-05-20 10:35:00,77.64,77.7,77.6,77.63,42502.951593860686,30.3642,30.3877,30.3485,30.3603,42502.9516
2005-05-20 10:40:00,77.63,77.68,77.54,77.63,44995.40863177227,30.3603,30.3798,30.3251,30.3603,44995.4086
2005-05-20 10:45:00,77.63,77.63,77.52,77.52,61786.69815033452,30.3603,30.3603,30.3173,30.3173,61786.6982
2005-05-20 10:50:00,77.52,77.63,77.52,77.58,42765.31549258822,30.3173,30.3603,30.3173,30.3407,42765.3155
2005-05-20 10:55:00,77.58,77.63,77.49,77.49,32664.30539157812,30.3407,30.3603,30.3055,30.3055,32664.3054
2005-05-20 11:00:00,77.49,77.53,77.4,77.4,33976.124885215795,30.3055,30.3212,30.2703,30.2703,33976.1249
2005-05-20 11:05:00,77.37,77.46,77.37,77.39,35550.308277581,30.2586,30.2938,30.2586,30.2664,35550.3083
2005-05-20 11:10:00,77.4,77.47,77.39,77.46,25580.48012593467,30.2703,30.2977,30.2664,30.2938,25580.4801
2005-05-20 11:15:00,77.45,77.48,77.41,77.48,37649.219467401286,30.2899,30.3016,30.2742,30.3016,37649.2195
2005-05-20 11:20:00,77.47,77.48,77.45,77.45,30171.848353666537,30.2977,30.3016,30.2899,30.2899,30171.8484
2005-05-20 11:25:00,77.45,77.46,77.41,77.43,44864.2266824085,30.2899,30.2938,30.2742,30.2821,44864.2267
2005-05-20 11:30:00,77.45,77.45,77.32,77.32,63623.24544142727,30.2899,30.2899,30.239,30.239,63623.2454
2005-05-20 11:35:00,77.26,77.32,77.22,77.24,30565.39420175784,30.2156,30.239,30.1999,30.2078,30565.3942
2005-05-20 11:40:00,77.26,77.36,77.25,77.3,18496.654860291223,30.2156,30.2547,30.2117,30.2312,18496.6549
2005-05-20 11:45:00,77.3,77.31,77.24,77.28,48012.593467138926,30.2312,30.2351,30.2078,30.2234,48012.5935
2005-05-20 11:50:00,77.27,77.34,77.24,77.24,20857.92994883904,30.2195,30.2469,30.2078,30.2078,20857.9299
2005-05-20 11:55:00,77.25,77.25,77.18,77.18,24268.660632297,30.2117,30.2117,30.1843,30.1843,24268.6606
2005-05-20 12:00:00,77.19,77.21,77.07,77.07,23219.20503738685,30.1882,30.196,30.1413,30.1413,23219.205
2005-05-20 12:05:00,77.07,77.1,76.98,77.01,63360.881542699724,30.1413,30.153,30.1061,30.1178,63360.8815
2005-05-20 12:10:00,77.02,77.08,76.98,77.07,26498.75377148105,30.1217,30.1452,30.1061,30.1413,26498.7538
2005-05-20 12:15:00,77.06,77.08,76.95,76.96,36468.58192312738,30.1374,30.1452,30.0943,30.0982,36468.5819
2005-05-20 12:20:00,76.97,77.11,76.89,77.08,30434.21225239407,30.1022,30.1569,30.0709,30.1452,30434.2123
2005-05-20 12:25:00,77.07,77.09,77.03,77.03,10363.373999737636,30.1413,30.1491,30.1256,30.1256,10363.374
2005-05-20 12:30:00,77.03,77.03,76.95,76.98,24662.2064803883,30.1256,30.1256,30.0943,30.1061,24662.2065
2005-05-20 12:35:00,76.99,77.07,76.97,77.0,40928.76820149548,30.11,30.1413,30.1022,30.1139,40928.7682
2005-05-20 12:40:00,77.02,77.08,77.02,77.07,20070.838252656435,30.1217,30.1452,30.1217,30.1413,20070.8383
2005-05-20 12:45:00,77.08,77.13,77.02,77.02,26892.299619572343,30.1452,30.1647,30.1217,30.1217,26892.2996
2005-05-20 12:50:00,77.02,77.14,77.02,77.11,35550.308277581,30.1217,30.1686,30.1217,30.1569,35550.3083
2005-05-20 12:55:00,77.12,77.14,77.09,77.11,40141.67650531287,30.1608,30.1686,30.1491,30.1569,40141.6765
2005-05-20 13:00:00,77.11,77.21,77.11,77.14,36337.39997376361,30.1569,30.196,30.1569,30.1686,36337.4
2005-05-20 13:05:00,77.14,77.14,77.05,77.09,20595.566050111505,30.1686,30.1686,30.1334,30.1491,20595.5661
2005-05-20 13:10:00,77.09,77.1,77.08,77.1,7739.735012462285,30.1491,30.153,30.1452,30.153,7739.735
2005-05-20 13:15:00,77.1,77.11,77.06,77.07,7477.37111373475,30.153,30.1569,30.1374,30.1413,7477.3711
2005-05-20 13:20:00,77.06,77.08,76.99,76.99,27023.48156893612,30.1374,30.1452,30.11,30.11,27023.4816
2005-05-20 13:25:00,76.99,77.1,76.99,77.08,34369.670733307095,30.11,30.153,30.11,30.1452,34369.6707
2005-05-20 13:30:00,77.08,77.11,77.04,77.06,33713.76098648826,30.1452,30.1569,30.1295,30.1374,33713.761
2005-05-20 13:35:00,77.05,77.07,77.02,77.04,14036.468581923127,30.1334,30.1413,30.1217,30.1295,14036.4686
2005-05-20 13:40:00,77.05,77.05,77.0,77.02,20595.566050111505,30.1334,30.1334,30.1139,30.1217,20595.5661
2005-05-20 13:45:00,77.03,77.08,77.0,77.05,15348.288075560804,30.1256,30.1452,30.1139,30.1334,15348.2881
2005-05-20 13:50:00,77.06,77.14,77.05,77.08,26105.207923389746,30.1374,30.1686,30.1334,30.1452,26105.2079
2005-05-20 13:55:00,77.08,77.09,77.03,77.08,40272.85845467664,30.1452,30.1491,30.1256,30.1452,40272.8585
2005-05-20 14:00:00,77.08,77.09,77.02,77.07,24006.296733569463,30.1452,30.1491,30.1217,30.1413,24006.2967
2005-05-20 14:05:00,77.06,77.14,77.01,77.14,28728.84691066509,30.1374,30.1686,30.1178,30.1686,28728.8469
2005-05-20 14:10:00,77.14,77.27,77.14,77.18,58769.513314967866,30.1686,30.2195,30.1686,30.1843,58769.5133
2005-05-20 14:15:00,77.19,77.19,77.08,77.09,25449.298176570905,30.1882,30.1882,30.1452,30.1491,25449.2982
2005-05-20 14:20:00,77.09,77.11,77.06,77.11,23612.75088547816,30.1491,30.1569,30.1374,30.1569,23612.7509
2005-05-20 14:25:00,77.1,77.18,77.08,77.15,29253.574708120163,30.153,30.1843,30.1452,30.1726,29253.5747
2005-05-20 14:30:00,77.15,77.18,77.14,77.15,17578.38121474485,30.1726,30.1843,30.1686,30.1726,17578.3812
2005-05-20 14:35:00,77.17,77.17,77.1,77.1,20464.38410074774,30.1804,30.1804,30.153,30.153,20464.3841
2005-05-20 14:40:00,77.11,77.17,77.11,77.14,27154.663518299883,30.1569,30.1804,30.1569,30.1686,27154.6635
2005-05-20 14:45:00,77.14,77.15,77.07,77.08,56145.87432769251,30.1686,30.1726,30.1413,30.1452,56145.8743
2005-05-20 14:50:00,77.07,77.11,77.05,77.05,27679.39131575496,30.1413,30.1569,30.1334,30.1334,27679.3913
2005-05-20 14:55:00,77.02,77.06,76.95,77.02,61655.51620097075,30.1217,30.1374,30.0943,30.1217,61655.5162
2005-05-20 15:00:00,77.02,77.07,76.95,77.02,51292.14220123311,30.1217,30.1413,30.0943,30.1217,51292.1422
2005-05-20 15:05:00,77.02,77.1,77.02,77.03,38305.12921422013,30.1217,30.153,30.1217,30.1256,38305.1292
2005-05-20 15:10:00,77.01,77.06,76.98,77.05,36337.39997376361,30.1178,30.1374,30.1061,30.1334,36337.4
2005-05-20 15:15:00,77.06,77.08,77.02,77.08,29253.574708120163,30.1374,30.1452,30.1217,30.1452,29253.5747
2005-05-20 15:20:00,77.08,77.13,77.02,77.03,21513.83969565788,30.1452,30.1647,30.1217,30.1256,21513.8397
2005-05-20 15:25:00,77.05,77.12,77.05,77.09,26892.299619572343,30.1334,30.1608,30.1334,30.1491,26892.2996
2005-05-20 15:30:00,77.08,77.11,77.04,77.05,39485.76675849404,30.1452,30.1569,30.1295,30.1334,39485.7668
2005-05-20 15:35:00,77.05,77.05,76.99,77.03,25318.11622720713,30.1334,30.1334,30.11,30.1256,25318.1162
2005-05-20 15:40:00,77.02,77.11,77.02,77.07,42240.58769513315,30.1217,30.1569,30.1217,30.1413,42240.5877
2005-05-20 15:45:00,77.05,77.1,77.01,77.01,43290.04329004329,30.1334,30.153,30.1178,30.1178,43290.0433
2005-05-20 15:50:00,77.01,77.03,76.95,76.95,91171.45480781845,30.1178,30.1256,30.0943,30.0943,91171.4548
2005-05-20 15:55:00,76.95,77.03,76.84,77.02,69657.61511216057,30.0943,30.1256,30.0513,30.1217,69657.6151
2005-05-23 09:30:00,78.14,78.29,77.75,78.04,197691.1976911977,30.5597,30.6184,30.4072,30.5206,197691.1977
2005-05-23 09:35:00,78.04,78.43,78.01,78.36,100616.55516200972,30.5206,30.6732,30.5089,30.6458,100616.5552
2005-05-23 09:40:00,78.33,78.33,78.07,78.08,100485.37321264594,30.634,30.634,30.5324,30.5363,100485.3732
2005-05-23 09:45:00,78.07,78.14,77.64,77.75,96287.5508330054,30.5324,30.5597,30.3642,30.4072,96287.5508
2005-05-23 09:50:00,77.75,78.01,77.71,77.91,65197.42883379247,30.4072,30.5089,30.3916,30.4698,65197.4288
2005-05-23 09:55:00,77.93,78.02,77.84,77.98,62442.60789715336,30.4776,30.5128,30.4424,30.4972,62442.6079
2005-05-23 10:00:00,77.98,78.1,77.91,77.98,107044.47068083432,30.4972,30.5441,30.4698,30.4972,107044.4707
2005-05-23 10:05:00,77.97,78.06,77.89,77.98,45388.95447986357,30.4932,30.5284,30.462,30.4972,45388.9545
2005-05-23 10:10:00,77.98,78.02,77.84,78.01,107175.65263019808,30.4972,30.5128,30.4424,30.5089,107175.6526
2005-05-23 10:15:00,78.04,78.2,78.01,78.09,55358.78263150991,30.5206,30.5832,30.5089,30.5402,55358.7826
2005-05-23 10:20:00,78.09,78.1,77.81,77.83,51292.14220123311,30.5402,30.5441,30.4307,30.4385,51292.1422
2005-05-23 10:25:00,77.82,78.06,77.76,78.06,51423.32415059688,30.4346,30.5284,30.4111,30.5284,51423.3242
2005-05-23 10:30:00,78.02,78.28,77.99,78.21,86842.45047881412,30.5128,30.6145,30.5011,30.5871,86842.4505
2005-05-23 10:35:00,78.2,78.37,78.17,78.37,72150.07215007216,30.5832,30.6497,30.5715,30.6497,72150.0722
2005-05-23 10:40:00,78.35,78.38,78.21,78.26,39748.13065722157,30.6419,30.6536,30.5871,30.6067,39748.1307
2005-05-23 10:45:00,78.26,78.5,78.26,78.39,80414.53495998951,30.6067,30.7005,30.6067,30.6575,80414.535
2005-05-23 10:50:00,78.4,78.5,78.4,78.49,82119.90030171849,30.6614,30.7005,30.6614,30.6966,82119.9003
2005-05-23 10:55:00,78.46,78.55,78.43,78.46,96549.91473173292,30.6849,30.7201,30.6732,30.6849,96549.9147
2005-05-23 11:00:00,78.46,78.5,78.31,78.39,64803.88298570117,30.6849,30.7005,30.6262,30.6575,64803.883
2005-05-23 11:05:00,78.43,78.46,78.33,78.42,34107.30683457956,30.6732,30.6849,30.634,30.6692,34107.3068
2005-05-23 11:10:00,78.39,78.48,78.34,78.39,33057.85123966942,30.6575,30.6927,30.638,30.6575,33057.8512
2005-05-23 11:15:00,78.39,78.46,78.31,78.41,36730.94582185491,30.6575,30.6849,30.6262,30.6653,36730.9458
2005-05-23 11:20:00,78.38,78.42,78.3,78.33,27154.663518299883,30.6536,30.6692,30.6223,30.634,27154.6635
2005-05-23 11:25:00,78.35,78.39,78.3,78.3,27810.57326511872,30.6419,30.6575,30.6223,30.6223,27810.5733
2005-05-23 11:30:00,78.3,78.3,78.18,78.24,32533.12344221436,30.6223,30.6223,30.5754,30.5988,32533.1234
2005-05-23 11:35:00,78.25,78.32,78.2,78.27,37255.67361930999,30.6028,30.6301,30.5832,30.6106,37255.6736
2005-05-23 11:40:00,78.27,78.3,78.2,78.24,19939.656303292668,30.6106,30.6223,30.5832,30.5988,19939.6563
2005-05-23 11:45:00,78.23,78.31,78.2,78.24,32008.395644759283,30.5949,30.6262,30.5832,30.5988,32008.3956
2005-05-23 11:50:00,78.25,78.33,78.21,78.29,21907.38554374918,30.6028,30.634,30.5871,30.6184,21907.3855
2005-05-23 11:55:00,78.31,78.48,78.3,78.42,33844.94293585203,30.6262,30.6927,30.6223,30.6692,33844.9429
2005-05-23 12:00:00,78.43,78.45,78.33,78.4,16791.289518562247,30.6732,30.681,30.634,30.6614,16791.2895
2005-05-23 12:05:00,78.38,78.39,78.28,78.33,23612.75088547816,30.6536,30.6575,30.6145,30.634,23612.7509
2005-05-23 12:10:00,78.33,78.44,78.29,78.42,38305.12921422013,30.634,30.6771,30.6184,30.6692,38305.1292
2005-05-23 12:15:00,78.43,78.53,78.36,78.52,26367.57182211728,30.6732,30.7123,30.6458,30.7083,26367.5718
2005-05-23 12:20:00,78.53,78.56,78.46,78.53,17840.745113472385,30.7123,30.724,30.6849,30.7123,17840.7451
2005-05-23 12:25:00,78.53,78.56,78.41,78.43,23743.93283484193,30.7123,30.724,30.6653,30.6732,23743.9328
2005-05-23 12:30:00,78.43,78.5,78.43,78.48,16791.289518562247,30.6732,30.7005,30.6732,30.6927,16791.2895
2005-05-23 12:35:00,78.46,78.57,78.46,78.5,32139.57759412305,30.6849,30.7279,30.6849,30.7005,32139.5776
2005-05-23 12:40:00,78.52,78.52,78.47,78.5,13774.104683195592,30.7083,30.7083,30.6888,30.7005,13774.1047
2005-05-23 12:45:00,78.5,78.52,78.46,78.49,21645.021645021647,30.7005,30.7083,30.6849,30.6966,21645.0216
2005-05-23 12:50:00,78.56,78.58,78.51,78.53,43814.77108749836,30.724,30.7318,30.7044,30.7123,43814.7711
2005-05-23 12:55:00,78.54,78.55,78.49,78.51,24399.842581660763,30.7162,30.7201,30.6966,30.7044,24399.8426
2005-05-23 13:00:00,78.52,78.52,78.4,78.43,35550.308277581,30.7083,30.7083,30.6614,30.6732,35550.3083
2005-05-23 13:05:00,78.41,78.46,78.36,78.46,20202.0202020202,30.6653,30.6849,30.6458,30.6849,20202.0202
2005-05-23 13:10:00,78.44,78.47,78.43,78.46,27679.39131575496,30.6771,30.6888,30.6732,30.6849,27679.3913
2005-05-23 13:15:00,78.46,78.46,78.36,78.37,21251.475796930343,30.6849,30.6849,30.6458,30.6497,21251.4758
2005-05-23 13:20:00,78.37,78.38,78.26,78.3,56670.60212514758,30.6497,30.6536,30.6067,30.6223,56670.6021
2005-05-23 13:25:00,78.33,78.46,78.3,78.43,40010.4945559491,30.634,30.6849,30.6223,30.6732,40010.4946
2005-05-23 13:30:00,78.43,78.47,78.38,78.4,27023.48156893612,30.6732,30.6888,30.6536,30.6614,27023.4816
2005-05-23 13:35:00,78.39,78.4,78.37,78.4,14430.014430014431,30.6575,30.6614,30.6497,30.6614,14430.0144
2005-05-23 13:40:00,78.4,78.42,78.36,78.42,41453.495998950544,30.6614,30.6692,30.6458,30.6692,41453.496
2005-05-23 13:45:00,78.43,78.49,78.42,78.44,25186.93427784337,30.6732,30.6966,30.6692,30.6771,25186.9343
2005-05-23 13:50:00,78.43,78.47,78.36,78.38,19546.110455201364,30.6732,30.6888,30.6458,30.6536,19546.1105
2005-05-23 13:55:00,78.37,78.43,78.34,78.43,33189.03318903319,30.6497,30.6732,30.638,30.6732,33189.0332
2005-05-23 14:00:00,78.41,78.46,78.39,78.4,18627.836809655,30.6653,30.6849,30.6575,30.6614,18627.8368
2005-05-23 14:05:00,78.41,78.44,78.29,78.42,32664.30539157812,30.6653,30.6771,30.6184,30.6692,32664.3054
2005-05-23 14:10:00,78.42,78.49,78.39,78.46,29253.574708120163,30.6692,30.6966,30.6575,30.6849,29253.5747
2005-05-23 14:15:00,78.47,78.71,78.43,78.63,74248.98333989244,30.6888,30.7827,30.6732,30.7514,74248.9833
2005-05-23 14:20:00,78.65,78.78,78.63,78.78,36337.39997376361,30.7592,30.81,30.7514,30.81,36337.4
2005-05-23 14:25:00,78.78,78.83,78.7,78.78,35025.58048012594,30.81,30.8296,30.7787,30.81,35025.5805
2005-05-23 14:30:00,78.78,78.89,78.78,78.83,36862.12777121868,30.81,30.8531,30.81,30.8296,36862.1278
2005-05-23 14:35:00,78.86,78.9,78.78,78.87,48799.68516332153,30.8413,30.857,30.81,30.8452,48799.6852
2005-05-23 14:40:00,78.86,78.95,78.85,78.89,41847.04184704185,30.8413,30.8765,30.8374,30.8531,41847.0418
2005-05-23 14:45:00,78.89,78.95,78.87,78.95,50111.5046569592,30.8531,30.8765,30.8452,30.8765,50111.5047
2005-05-23 14:50:00,78.95,78.99,78.92,78.94,38567.49311294766,30.8765,30.8922,30.8648,30.8726,38567.4931
2005-05-23 14:55:00,78.94,79.04,78.94,79.0,35550.308277581,30.8726,30.9117,30.8726,30.8961,35550.3083
2005-05-23 15:00:00,79.01,79.13,79.0,79.12,54834.054834054834,30.9,30.9469,30.8961,30.943,54834.0548
2005-05-23 15:05:00,79.12,79.16,79.03,79.04,45913.68227731864,30.943,30.9586,30.9078,30.9117,45913.6823
2005-05-23 15:10:00,79.04,79.1,79.0,79.04,43945.95303686213,30.9117,30.9352,30.8961,30.9117,43945.953
2005-05-23 15:15:00,79.05,79.06,78.97,79.04,24137.47868293323,30.9156,30.9195,30.8843,30.9117,24137.4787
2005-05-23 15:20:00,79.05,79.1,78.99,79.02,44208.31693558966,30.9156,30.9352,30.8922,30.9039,44208.3169
2005-05-23 15:25:00,79.05,79.05,78.93,78.96,36599.763872491145,30.9156,30.9156,30.8687,30.8804,36599.7639
2005-05-23 15:30:00,78.96,78.98,78.83,78.87,66115.70247933884,30.8804,30.8883,30.8296,30.8452,66115.7025
2005-05-23 15:35:00,78.86,78.92,78.83,78.92,38436.31116358389,30.8413,30.8648,30.8296,30.8648,38436.3112
2005-05-23 15:40:00,78.93,78.97,78.83,78.89,35419.12632821724,30.8687,30.8843,30.8296,30.8531,35419.1263
2005-05-23 15:45:00,78.88,78.88,78.83,78.84,75560.8028335301,30.8491,30.8491,30.8296,30.8335,75560.8028
2005-05-23 15:50:00,78.84,78.88,78.75,78.76,72018.89020070838,30.8335,30.8491,30.7983,30.8022,72018.8902
2005-05-23 15:55:00,78.76,78.82,78.7,78.75,75167.25698543881,30.8022,30.8257,30.7787,30.7983,75167.257
2005-05-24 09:30:00,79.13,79.13,78.86,78.86,103633.73999737635,30.9469,30.9469,30.8413,30.8413,103633.74
2005-05-24 09:35:00,78.81,79.04,78.75,78.97,86448.90463072281,30.8218,30.9117,30.7983,30.8843,86448.9046
2005-05-24 09:40:00,78.98,79.12,78.82,78.82,83825.26564344746,30.8883,30.943,30.8257,30.8257,83825.2656
2005-05-24 09:45:00,78.81,78.97,78.75,78.95,52341.59779614325,30.8218,30.8843,30.7983,30.8765,52341.5978
2005-05-24 09:50:00,78.98,79.01,78.89,78.96,49586.77685950413,30.8883,30.9,30.8531,30.8804,49586.7769
2005-05-24 09:55:00,78.96,79.08,78.91,79.05,48668.50321395776,30.8804,30.9274,30.8609,30.9156,48668.5032
2005-05-24 10:00:00,79.04,79.1,78.94,78.97,54702.87288469107,30.9117,30.9352,30.8726,30.8843,54702.8729
2005-05-24 10:05:00,78.97,79.28,78.95,79.19,94319.82159254886,30.8843,31.0056,30.8765,30.9704,94319.8216
2005-05-24 10:10:00,79.19,79.26,79.13,79.23,71887.70825134462,30.9704,30.9978,30.9469,30.986,71887.7083
2005-05-24 10:15:00,79.25,79.25,79.1,79.23,32270.759543486816,30.9938,30.9938,30.9352,30.986,32270.7595
2005-05-24 10:20:00,79.2,79.23,79.13,79.19,44733.044733044735,30.9743,30.986,30.9469,30.9704,44733.0447
2005-05-24 10:25:00,79.19,79.23,79.13,79.2,40404.0404040404,30.9704,30.986,30.9469,30.9743,40404.0404
2005-05-24 10:30:00,79.19,79.26,79.16,79.22,48406.13931523023,30.9704,30.9978,30.9586,30.9821,48406.1393
2005-05-24 10:35:00,79.19,79.2,79.05,79.16,74773.7111373475,30.9704,30.9743,30.9156,30.9586,74773.7111
2005-05-24 10:40:00,79.16,79.16,79.1,79.15,39616.9487078578,30.9586,30.9586,30.9352,30.9547,39616.9487
2005-05-24 10:45:00,79.13,79.26,79.13,79.17,42502.951593860686,30.9469,30.9978,30.9469,30.9626,42502.9516
2005-05-24 10:50:00,79.16,79.26,79.16,79.24,29778.30250557524,30.9586,30.9978,30.9586,30.9899,29778.3025
2005-05-24 10:55:00,79.24,79.39,79.22,79.39,38829.8570116752,30.9899,31.0486,30.9821,31.0486,38829.857
2005-05-24 11:00:00,79.39,79.39,79.28,79.36,27941.755214482488,31.0486,31.0486,31.0056,31.0369,27941.7552
2005-05-24 11:05:00,79.36,79.45,79.29,79.36,37124.49166994622,31.0369,31.0721,31.0095,31.0369,37124.4917
2005-05-24 11:10:00,79.36,79.46,79.36,79.36,76479.07647907648,31.0369,31.076,31.0369,31.0369,76479.0765
2005-05-24 11:15:00,79.36,79.42,79.25,79.29,49324.4129607766,31.0369,31.0603,30.9938,31.0095,49324.413
2005-05-24 11:20:00,79.28,79.41,79.28,79.35,21907.38554374918,31.0056,31.0564,31.0056,31.033,21907.3855
2005-05-24 11:25:00,79.33,79.35,79.27,79.29,18627.836809655,31.0251,31.033,31.0017,31.0095,18627.8368
2005-05-24 11:30:00,79.28,79.29,79.15,79.17,50505.05050505051,31.0056,31.0095,30.9547,30.9626,50505.0505
2005-05-24 11:35:00,79.2,79.2,79.1,79.1,45520.13642922734,30.9743,30.9743,30.9352,30.9352,45520.1364
2005-05-24 11:40:00,79.12,79.16,79.09,79.11,27941.755214482488,30.943,30.9586,30.9313,30.9391,27941.7552
2005-05-24 11:45:00,79.1,79.15,79.04,79.07,37518.03751803752,30.9352,30.9547,30.9117,30.9234,37518.0375
2005-05-24 11:50:00,79.09,79.09,78.75,78.87,60737.242555424375,30.9313,30.9313,30.7983,30.8452,60737.2426
2005-05-24 11:55:00,78.87,78.94,78.75,78.91,46176.04617604618,30.8452,30.8726,30.7983,30.8609,46176.0462
2005-05-24 12:00:00,78.92,78.94,78.83,78.89,41453.495998950544,30.8648,30.8726,30.8296,30.8531,41453.496
2005-05-24 12:05:00,78.89,78.96,78.79,78.82,64016.791289518565,30.8531,30.8804,30.8139,30.8257,64016.7913
2005-05-24 12:10:00,78.83,78.94,78.83,78.94,22300.931391840484,30.8296,30.8726,30.8296,30.8726,22300.9314
2005-05-24 12:15:00,78.94,78.98,78.82,78.85,24268.660632297,30.8726,30.8883,30.8257,30.8374,24268.6606
2005-05-24 12:20:00,78.85,78.85,78.8,78.81,43027.67939131576,30.8374,30.8374,30.8179,30.8218,43027.6794
2005-05-24 12:25:00,78.81,78.82,78.75,78.75,20989.11189820281,30.8218,30.8257,30.7983,30.7983,20989.1119
2005-05-24 12:30:00,78.75,78.84,78.67,78.73,26761.11767020858,30.7983,30.8335,30.767,30.7905,26761.1177
2005-05-24 12:35:00,78.73,78.84,78.68,78.75,43421.22523940706,30.7905,30.8335,30.7709,30.7983,43421.2252
2005-05-24 12:40:00,78.74,78.85,78.73,78.75,23612.75088547816,30.7944,30.8374,30.7905,30.7983,23612.7509
2005-05-24 12:45:00,78.75,78.76,78.72,78.76,19283.74655647383,30.7983,30.8022,30.7866,30.8022,19283.7466
2005-05-24 12:50:00,78.76,78.96,78.75,78.9,46176.04617604618,30.8022,30.8804,30.7983,30.857,46176.0462
2005-05-24 12:55:00,78.9,78.97,78.87,78.95,21776.203594385413,30.857,30.8843,30.8452,30.8765,21776.2036
2005-05-24 13:00:00,78.94,78.96,78.81,78.84,33189.03318903319,30.8726,30.8804,30.8218,30.8335,33189.0332
2005-05-24 13:05:00,78.84,78.87,78.81,78.81,16791.289518562247,30.8335,30.8452,30.8218,30.8218,16791.2895
2005-05-24 13:10:00,78.81,79.04,78.81,79.04,25974.02597402597,30.8218,30.9117,30.8218,30.9117,25974.026
2005-05-24 13:15:00,79.09,79.12,78.95,78.95,35812.672176308544,30.9313,30.943,30.8765,30.8765,35812.6722
2005-05-24 13:20:00,78.97,79.04,78.88,78.9,19414.9285058376,30.8843,30.9117,30.8491,30.857,19414.9285
2005-05-24 13:25:00,78.93,78.97,78.9,78.94,5509.641873278237,30.8687,30.8843,30.857,30.8726,5509.6419
2005-05-24 13:30:00,78.94,78.99,78.94,78.99,13118.194936376754,30.8726,30.8922,30.8726,30.8922,13118.1949
2005-05-24 13:35:00,78.97,79.14,78.97,79.07,25842.84402466221,30.8843,30.9508,30.8843,30.9234,25842.844
2005-05-24 13:40:00,79.09,79.13,79.05,79.09,27548.209366391184,30.9313,30.9469,30.9156,30.9313,27548.2094
2005-05-24 13:45:00,79.05,79.11,79.0,79.03,14692.378328741966,30.9156,30.9391,30.8961,30.9078,14692.3783
2005-05-24 13:50:00,79.02,79.04,78.97,79.04,15217.106126197035,30.9039,30.9117,30.8843,30.9117,15217.1061
2005-05-24 13:55:00,79.04,79.09,79.0,79.06,19546.110455201364,30.9117,30.9313,30.8961,30.9195,19546.1105
2005-05-24 14:00:00,79.1,79.2,79.05,79.08,34238.48878394333,30.9352,30.9743,30.9156,30.9274,34238.4888
2005-05-24 14:05:00,79.1,79.23,79.06,79.2,16004.19782237964,30.9352,30.986,30.9195,30.9743,16004.1978
2005-05-24 14:10:00,79.21,79.28,79.11,79.19,34369.670733307095,30.9782,31.0056,30.9391,30.9704,34369.6707
2005-05-24 14:15:00,79.22,79.35,79.16,79.31,32664.30539157812,30.9821,31.033,30.9586,31.0173,32664.3054
2005-05-24 14:20:00,79.32,79.41,79.28,79.28,46700.77397350125,31.0212,31.0564,31.0056,31.0056,46700.774
2005-05-24 14:25:00,79.29,79.38,79.28,79.35,33582.579037124495,31.0095,31.0447,31.0056,31.033,33582.579
2005-05-24 14:30:00,79.34,79.42,79.31,79.36,19021.382657746293,31.029,31.0603,31.0173,31.0369,19021.3827
2005-05-24 14:35:00,79.36,79.45,79.35,79.38,31483.66784730421,31.0369,31.0721,31.033,31.0447,31483.6678
2005-05-24 14:40:00,79.38,79.41,79.2,79.32,46307.22812540994,31.0447,31.0564,30.9743,31.0212,46307.2281
2005-05-24 14:45:00,79.32,79.34,79.24,79.27,19283.74655647383,31.0212,31.029,30.9899,31.0017,19283.7466
2005-05-24 14:50:00,79.24,79.32,79.22,79.28,24268.660632297,30.9899,31.0212,30.9821,31.0056,24268.6606
2005-05-24 14:55:00,79.28,79.31,79.23,79.3,25580.48012593467,31.0056,31.0173,30.986,31.0134,25580.4801
2005-05-24 15:00:00,79.29,79.31,79.23,79.28,33057.85123966942,31.0095,31.0173,30.986,31.0056,33057.8512
2005-05-24 15:05:00,79.26,79.37,79.25,79.37,24924.57037911584,30.9978,31.0408,30.9938,31.0408,24924.5704
2005-05-24 15:10:00,79.36,79.42,79.29,79.36,33320.21513839696,31.0369,31.0603,31.0095,31.0369,33320.2151
2005-05-24 15:15:00,79.36,79.38,79.3,79.3,23612.75088547816,31.0369,31.0447,31.0134,31.0134,23612.7509
2005-05-24 15:20:00,79.32,79.37,79.24,79.37,34238.48878394333,31.0212,31.0408,30.9899,31.0408,34238.4888
2005-05-24 15:25:00,79.36,79.45,79.29,79.33,66246.88442870261,31.0369,31.0721,31.0095,31.0251,66246.8844
2005-05-24 15:30:00,79.34,79.47,79.33,79.44,36468.58192312738,31.029,31.0799,31.0251,31.0682,36468.5819
2005-05-24 15:35:00,79.44,79.51,79.44,79.49,43683.589138134594,31.0682,31.0955,31.0682,31.0877,43683.5891
2005-05-24 15:40:00,79.48,79.49,79.39,79.43,32533.12344221436,31.0838,31.0877,31.0486,31.0642,32533.1234
2005-05-24 15:45:00,79.42,79.45,79.38,79.45,38698.67506231143,31.0603,31.0721,31.0447,31.0721,38698.6751
2005-05-24 15:50:00,79.42,79.55,79.4,79.45,48274.95736586646,31.0603,31.1112,31.0525,31.0721,48274.9574
2005-05-24 15:55:00,79.43,79.54,79.42,79.49,70182.34290961563,31.0642,31.1073,31.0603,31.0877,70182.3429
2005-05-25 09:30:00,79.66,79.77,79.59,79.74,84481.1753902663,31.1542,31.1972,31.1268,31.1855,84481.1754
2005-05-25 09:35:00,79.72,79.72,79.36,79.44,82119.90030171849,31.1777,31.1777,31.0369,31.0682,82119.9003
2005-05-25 09:40:00,79.42,79.45,79.24,79.28,64803.88298570117,31.0603,31.0721,30.9899,31.0056,64803.883
2005-05-25 09:45:00,79.27,79.32,79.21,79.31,49455.59491014037,31.0017,31.0212,30.9782,31.0173,49455.5949
2005-05-25 09:50:00,79.28,79.28,78.96,79.0,31221.30394857668,31.0056,31.0056,30.8804,30.8961,31221.3039
2005-05-25 09:55:00,79.0,79.12,78.86,78.86,93401.5479470025,30.8961,30.943,30.8413,30.8413,93401.5479
2005-05-25 10:00:00,78.88,78.98,78.72,78.72,41847.04184704185,30.8491,30.8883,30.7866,30.7866,41847.0418
2005-05-25 10:05:00,78.72,78.78,78.61,78.78,47356.683720320085,30.7866,30.81,30.7435,30.81,47356.6837
2005-05-25 10:10:00,78.78,78.78,78.57,78.65,44864.2266824085,30.81,30.81,30.7279,30.7592,44864.2267
2005-05-25 10:15:00,78.66,78.67,78.56,78.61,44339.49888495344,30.7631,30.767,30.724,30.7435,44339.4989
2005-05-25 10:20:00,78.61,78.76,78.59,78.68,34894.39853076217,30.7435,30.8022,30.7357,30.7709,34894.3985
2005-05-25 10:25:00,78.71,78.86,78.61,78.86,49849.14075823167,30.7827,30.8413,30.7435,30.8413,49849.1408
2005-05-25 10:30:00,78.82,79.51,78.81,79.51,200970.74642529187,30.8257,31.0955,30.8218,31.0955,200970.7464
2005-05-25 10:35:00,79.45,79.72,79.43,79.59,125672.30749048931,31.0721,31.1777,31.0642,31.1268,125672.3075
2005-05-25 10:40:00,79.61,79.84,79.61,79.83,97992.91617473436,31.1346,31.2246,31.1346,31.2207,97992.9162
2005-05-25 10:45:00,79.83,79.85,79.58,79.66,87235.99632690543,31.2207,31.2285,31.1229,31.1542,87235.9963
2005-05-25 10:50:00,79.28,79.89,79.28,79.72,81332.80860553589,31.0056,31.2441,31.0056,31.1777,81332.8086
2005-05-25 10:55:00,79.8,79.93,79.61,79.64,98911.18982028074,31.2089,31.2598,31.1346,31.1464,98911.1898
2005-05-25 11:00:00,79.64,79.74,79.56,79.67,65590.97468188377,31.1464,31.1855,31.1151,31.1581,65590.9747
2005-05-25 11:05:00,79.65,79.81,79.65,79.78,39879.312606585336,31.1503,31.2129,31.1503,31.2011,39879.3126
2005-05-25 11:10:00,79.78,79.82,79.54,79.62,53259.871441689625,31.2011,31.2168,31.1073,31.1385,53259.8714
2005-05-25 11:15:00,79.59,79.66,79.42,79.42,43421.22523940706,31.1268,31.1542,31.0603,31.0603,43421.2252
2005-05-25 11:20:00,79.45,79.58,79.32,79.36,47487.86566968385,31.0721,31.1229,31.0212,31.0369,47487.8657
2005-05-25 11:25:00,79.36,79.5,79.35,79.5,62573.78984651712,31.0369,31.0916,31.033,31.0916,62573.7898
2005-05-25 11:30:00,79.49,79.6,79.45,79.5,35812.672176308544,31.0877,31.1307,31.0721,31.0916,35812.6722
2005-05-25 11:35:00,79.5,79.56,79.47,79.52,48799.68516332153,31.0916,31.1151,31.0799,31.0994,48799.6852
2005-05-25 11:40:00,79.51,79.62,79.43,79.48,68214.61366915912,31.0955,31.1385,31.0642,31.0838,68214.6137
2005-05-25 11:45:00,79.47,79.58,79.43,79.49,33582.579037124495,31.0799,31.1229,31.0642,31.0877,33582.579
2005-05-25 11:50:00,79.51,79.55,79.44,79.55,30303.030303030304,31.0955,31.1112,31.0682,31.1112,30303.0303
2005-05-25 11:55:00,79.55,79.69,79.55,79.68,30171.848353666537,31.1112,31.1659,31.1112,31.162,30171.8484
2005-05-25 12:00:00,79.68,79.75,79.62,79.65,28204.119113210025,31.162,31.1894,31.1385,31.1503,28204.1191
2005-05-25 12:05:00,79.65,79.69,79.5,79.68,41978.22379640562,31.1503,31.1659,31.0916,31.162,41978.2238
2005-05-25 12:10:00,79.67,79.76,79.67,79.76,18890.200708382526,31.1581,31.1933,31.1581,31.1933,18890.2007
2005-05-25 12:15:00,79.75,79.75,79.58,79.63,49062.04906204907,31.1894,31.1894,31.1229,31.1425,49062.0491
2005-05-25 12:20:00,79.58,79.74,79.58,79.68,46831.95592286502,31.1229,31.1855,31.1229,31.162,46831.9559
2005-05-25 12:25:00,79.68,79.79,79.66,79.74,156631.24754033846,31.162,31.205,31.1542,31.1855,156631.2475
2005-05-25 12:30:00,79.76,79.87,79.76,79.86,16004.19782237964,31.1933,31.2363,31.1933,31.2324,16004.1978
2005-05-25 12:35:00,79.85,79.93,79.85,79.93,22038.567493112947,31.2285,31.2598,31.2285,31.2598,22038.5675
2005-05-25 12:40:00,79.93,80.09,79.9,80.09,88941.3616686344,31.2598,31.3224,31.2481,31.3224,88941.3617
2005-05-25 12:45:00,80.07,80.25,80.06,80.25,74511.34723861997,31.3145,31.3849,31.3106,31.3849,74511.3472
2005-05-25 12:50:00,80.25,80.25,80.09,80.11,44733.044733044735,31.3849,31.3849,31.3224,31.3302,44733.0447
2005-05-25 12:55:00,80.11,80.22,80.06,80.08,33976.124885215795,31.3302,31.3732,31.3106,31.3184,33976.1249
2005-05-25 13:00:00,80.04,80.08,79.89,80.0,55752.32847960121,31.3028,31.3184,31.2441,31.2872,55752.3285
2005-05-25 13:05:00,79.99,80.1,79.99,80.1,22300.931391840484,31.2833,31.3263,31.2833,31.3263,22300.9314
2005-05-25 13:10:00,80.1,80.19,80.08,80.11,39354.58480913026,31.3263,31.3615,31.3184,31.3302,39354.5848
2005-05-25 13:15:00,80.13,80.34,80.13,80.34,39748.13065722157,31.338,31.4201,31.338,31.4201,39748.1307
2005-05-25 13:20:00,80.29,80.45,80.26,80.41,64279.1551882461,31.4006,31.4632,31.3888,31.4475,64279.1552
2005-05-25 13:25:00,80.41,80.45,80.29,80.29,49849.14075823167,31.4475,31.4632,31.4006,31.4006,49849.1408
2005-05-25 13:30:00,80.32,80.33,80.24,80.25,49980.32270759544,31.4123,31.4162,31.381,31.3849,49980.3227
2005-05-25 13:35:00,80.25,80.34,80.18,80.22,44470.6808343172,31.3849,31.4201,31.3576,31.3732,44470.6808
2005-05-25 13:40:00,80.24,80.41,80.22,80.38,48668.50321395776,31.381,31.4475,31.3732,31.4358,48668.5032
2005-05-25 13:45:00,80.38,80.42,80.32,80.35,40928.76820149548,31.4358,31.4514,31.4123,31.424,40928.7682
2005-05-25 13:50:00,80.38,80.39,80.25,80.25,40272.85845467664,31.4358,31.4397,31.3849,31.3849,40272.8585
2005-05-25 13:55:00,80.25,80.37,80.25,80.37,28728.84691066509,31.3849,31.4319,31.3849,31.4319,28728.8469
2005-05-25 14:00:00,80.37,80.58,80.37,80.56,51816.86999868818,31.4319,31.514,31.4319,31.5062,51816.87
2005-05-25 14:05:00,80.57,80.67,80.52,80.67,49849.14075823167,31.5101,31.5492,31.4905,31.5492,49849.1408
2005-05-25 14:10:00,80.65,80.74,80.62,80.69,65066.24688442871,31.5414,31.5766,31.5296,31.557,65066.2469
2005-05-25 14:15:00,80.7,80.74,80.61,80.64,46044.86422668241,31.5609,31.5766,31.5257,31.5375,46044.8642
2005-05-25 14:20:00,80.64,80.71,80.54,80.71,37124.49166994622,31.5375,31.5648,31.4984,31.5648,37124.4917
2005-05-25 14:25:00,80.69,80.77,80.64,80.76,34107.30683457956,31.557,31.5883,31.5375,31.5844,34107.3068
2005-05-25 14:30:00,80.73,80.95,80.7,80.82,122523.9407057589,31.5727,31.6587,31.5609,31.6079,122523.9407
2005-05-25 14:35:00,80.8,80.83,80.72,80.83,43027.67939131576,31.6,31.6118,31.5687,31.6118,43027.6794
2005-05-25 14:40:00,80.83,80.96,80.83,80.91,69788.79706152434,31.6118,31.6626,31.6118,31.6431,69788.7971
2005-05-25 14:45:00,80.9,81.02,80.9,80.92,63360.881542699724,31.6391,31.6861,31.6391,31.647,63360.8815
2005-05-25 14:50:00,80.92,80.92,80.8,80.83,71625.34435261709,31.647,31.647,31.6,31.6118,71625.3444
2005-05-25 14:55:00,80.83,80.9,80.8,80.83,51160.96025186934,31.6118,31.6391,31.6,31.6118,51160.9603
2005-05-25 15:00:00,80.81,80.88,80.7,80.7,43814.77108749836,31.6039,31.6313,31.5609,31.5609,43814.7711
2005-05-25 15:05:00,80.7,80.88,80.65,80.67,69919.9790108881,31.5609,31.6313,31.5414,31.5492,69919.979
2005-05-25 15:10:00,80.67,80.67,80.47,80.56,74904.89308671126,31.5492,31.5492,31.471,31.5062,74904.8931
2005-05-25 15:15:00,80.56,80.64,80.36,80.38,61917.88009969828,31.5062,31.5375,31.428,31.4358,61917.8801
2005-05-25 15:20:00,80.39,80.5,80.35,80.38,60868.42450478814,31.4397,31.4827,31.424,31.4358,60868.4245
2005-05-25 15:25:00,80.4,80.42,80.35,80.35,44733.044733044735,31.4436,31.4514,31.424,31.424,44733.0447
2005-05-25 15:30:00,80.35,80.37,80.25,80.3,66115.70247933884,31.424,31.4319,31.3849,31.4045,66115.7025
2005-05-25 15:35:00,80.3,80.35,80.19,80.24,53653.417289780926,31.4045,31.424,31.3615,31.381,53653.4173
2005-05-25 15:40:00,80.25,80.27,80.19,80.27,116751.93493375312,31.3849,31.3928,31.3615,31.3928,116751.9349
2005-05-25 15:45:00,80.27,80.27,80.16,80.22,75823.16673225764,31.3928,31.3928,31.3497,31.3732,75823.1667
2005-05-25 15:50:00,80.22,80.43,80.19,80.43,69132.8873147055,31.3732,31.4553,31.3615,31.4553,69132.8873
2005-05-25 15:55:00,80.51,80.52,80.31,80.35,157155.97533779353,31.4866,31.4905,31.4084,31.424,157155.9753
2005-05-26 09:30:00,80.5,80.54,80.35,80.38,104027.28584546766,31.4827,31.4984,31.424,31.4358,104027.2858
2005-05-26 09:35:00,80.36,80.5,80.28,80.48,54702.87288469107,31.428,31.4827,31.3967,31.4749,54702.8729
2005-05-26 09:40:00,80.48,80.52,80.35,80.35,49586.77685950413,31.4749,31.4905,31.424,31.424,49586.7769
2005-05-26 09:45:00,80.35,80.43,80.07,80.1,44208.31693558966,31.424,31.4553,31.3145,31.3263,44208.3169
2005-05-26 09:50:00,80.13,80.3,80.12,80.25,24399.842581660763,31.338,31.4045,31.3341,31.3849,24399.8426
2005-05-26 09:55:00,80.23,80.37,80.19,80.37,19283.74655647383,31.3771,31.4319,31.3615,31.4319,19283.7466
2005-05-26 10:00:00,80.35,80.41,80.3,80.41,23088.02308802309,31.424,31.4475,31.4045,31.4475,23088.0231
2005-05-26 10:05:00,80.41,80.42,80.27,80.42,47094.31982159255,31.4475,31.4514,31.3928,31.4514,47094.3198
2005-05-26 10:10:00,80.42,80.42,80.22,80.32,53653.417289780926,31.4514,31.4514,31.3732,31.4123,53653.4173
2005-05-26 10:15:00,80.32,80.42,80.3,80.32,69395.25121343303,31.4123,31.4514,31.4045,31.4123,69395.2512
2005-05-26 10:20:00,80.3,80.42,80.22,80.29,29253.574708120163,31.4045,31.4514,31.3732,31.4006,29253.5747
2005-05-26 10:25:00,80.25,80.3,80.2,80.23,52210.41584677949,31.3849,31.4045,31.3654,31.3771,52210.4158
2005-05-26 10:30:00,80.23,80.26,80.07,80.22,81070.44470680834,31.3771,31.3888,31.3145,31.3732,81070.4447
2005-05-26 10:35:00,80.23,80.23,79.97,80.0,67821.06782106782,31.3771,31.3771,31.2754,31.2872,67821.0678
2005-05-26 10:40:00,80.01,80.02,79.87,79.9,82644.62809917355,31.2911,31.295,31.2363,31.2481,82644.6281
2005-05-26 10:45:00,79.89,80.01,79.81,80.01,76741.44037780401,31.2441,31.2911,31.2129,31.2911,76741.4404
2005-05-26 10:50:00,80.0,80.21,79.96,80.19,94844.54939000394,31.2872,31.3693,31.2715,31.3615,94844.5494
2005-05-26 10:55:00,80.19,80.23,80.0,80.07,114259.47789584154,31.3615,31.3771,31.2872,31.3145,114259.4779
2005-05-26 11:00:00,80.06,80.19,80.01,80.15,26105.207923389746,31.3106,31.3615,31.2911,31.3458,26105.2079
2005-05-26 11:05:00,80.16,80.2,80.12,80.16,114521.84179456907,31.3497,31.3654,31.3341,31.3497,114521.8418
2005-05-26 11:10:00,80.18,80.23,80.11,80.11,52735.14364423456,31.3576,31.3771,31.3302,31.3302,52735.1436
2005-05-26 11:15:00,80.11,80.12,80.05,80.11,33189.03318903319,31.3302,31.3341,31.3067,31.3302,33189.0332
2005-05-26 11:20:00,80.13,80.23,80.13,80.2,41978.22379640562,31.338,31.3771,31.338,31.3654,41978.2238
2005-05-26 11:25:00,80.19,80.3,80.17,80.27,52603.961694870784,31.3615,31.4045,31.3536,31.3928,52603.9617
2005-05-26 11:30:00,80.27,80.27,80.13,80.17,83956.44759281124,31.3928,31.3928,31.338,31.3536,83956.4476
2005-05-26 11:35:00,80.18,80.22,80.13,80.2,65459.79273252001,31.3576,31.3732,31.338,31.3654,65459.7927
2005-05-26 11:40:00,80.21,80.24,80.14,80.19,40272.85845467664,31.3693,31.381,31.3419,31.3615,40272.8585
2005-05-26 11:45:00,80.18,80.23,80.17,80.23,24662.2064803883,31.3576,31.3771,31.3536,31.3771,24662.2065
2005-05-26 11:50:00,80.23,80.25,80.22,80.25,24793.388429752067,31.3771,31.3849,31.3732,31.3849,24793.3884
2005-05-26 11:55:00,80.25,80.25,80.19,80.21,27417.027417027417,31.3849,31.3849,31.3615,31.3693,27417.0274
2005-05-26 12:00:00,80.2,80.29,80.19,80.23,45257.7725304998,31.3654,31.4006,31.3615,31.3771,45257.7725
2005-05-26 12:05:00,80.24,80.24,80.11,80.14,34369.670733307095,31.381,31.381,31.3302,31.3419,34369.6707
2005-05-26 12:10:00,80.15,80.19,80.12,80.19,18103.10901219992,31.3458,31.3615,31.3341,31.3615,18103.109
2005-05-26 12:15:00,80.19,80.25,80.19,80.25,22563.295290568018,31.3615,31.3849,31.3615,31.3849,22563.2953
2005-05-26 12:20:00,80.25,80.31,80.25,80.31,27154.663518299883,31.3849,31.4084,31.3849,31.4084,27154.6635
2005-05-26 12:25:00,80.31,80.31,80.27,80.29,28466.48301193756,31.4084,31.4084,31.3928,31.4006,28466.483
2005-05-26 12:30:00,80.28,80.3,80.22,80.22,23743.93283484193,31.3967,31.4045,31.3732,31.3732,23743.9328
2005-05-26 12:35:00,80.22,80.27,80.19,80.27,97205.82447855176,31.3732,31.3928,31.3615,31.3928,97205.8245
2005-05-26 12:40:00,80.27,80.33,80.25,80.33,22300.931391840484,31.3928,31.4162,31.3849,31.4162,22300.9314
2005-05-26 12:45:00,80.32,80.35,80.3,80.32,13118.194936376754,31.4123,31.424,31.4045,31.4123,13118.1949
2005-05-26 12:50:00,80.33,80.51,80.32,80.41,54178.145087236,31.4162,31.4866,31.4123,31.4475,54178.1451
2005-05-26 12:55:00,80.41,80.5,80.41,80.48,25055.7523284796,31.4475,31.4827,31.4475,31.4749,25055.7523
2005-05-26 13:00:00,80.48,80.58,80.48,80.53,29909.484454939,31.4749,31.514,31.4749,31.4944,29909.4845
2005-05-26 13:05:00,80.52,80.53,80.42,80.44,30958.94004984914,31.4905,31.4944,31.4514,31.4592,30958.94
2005-05-26 13:10:00,80.44,80.46,80.41,80.43,27285.84546766365,31.4592,31.4671,31.4475,31.4553,27285.8455
2005-05-26 13:15:00,80.43,80.45,80.32,80.32,26367.57182211728,31.4553,31.4632,31.4123,31.4123,26367.5718
2005-05-26 13:20:00,80.32,80.36,80.19,80.2,19939.656303292668,31.4123,31.428,31.3615,31.3654,19939.6563
2005-05-26 13:25:00,80.27,80.27,80.13,80.2,80414.53495998951,31.3928,31.3928,31.338,31.3654,80414.535
2005-05-26 13:30:00,80.2,80.2,80.13,80.17,38698.67506231143,31.3654,31.3654,31.338,31.3536,38698.6751
2005-05-26 13:35:00,80.19,80.29,80.18,80.18,27285.84546766365,31.3615,31.4006,31.3576,31.3576,27285.8455
2005-05-26 13:40:00,80.18,80.31,80.18,80.3,13905.28663255936,31.3576,31.4084,31.3576,31.4045,13905.2866
2005-05-26 13:45:00,80.29,80.32,80.25,80.3,10888.101797192709,31.4006,31.4123,31.3849,31.4045,10888.1018
2005-05-26 13:50:00,80.3,80.3,80.25,80.28,8920.372556736193,31.4045,31.4045,31.3849,31.3967,8920.3726
2005-05-26 13:55:00,80.25,80.29,80.08,80.08,28991.21080939263,31.3849,31.4006,31.3184,31.3184,28991.2108
2005-05-26 14:00:00,80.1,80.12,80.04,80.06,35812.672176308544,31.3263,31.3341,31.3028,31.3106,35812.6722
2005-05-26 14:05:00,80.08,80.2,80.03,80.2,30565.39420175784,31.3184,31.3654,31.2989,31.3654,30565.3942
2005-05-26 14:10:00,80.22,80.3,80.14,80.19,30696.576151121608,31.3732,31.4045,31.3419,31.3615,30696.5762
2005-05-26 14:15:00,80.2,80.29,80.15,80.16,22956.84113865932,31.3654,31.4006,31.3458,31.3497,22956.8411
2005-05-26 14:20:00,80.16,80.22,80.13,80.21,30040.66640430277,31.3497,31.3732,31.338,31.3693,30040.6664
2005-05-26 14:25:00,80.22,80.32,80.19,80.2,19808.4743539289,31.3732,31.4123,31.3615,31.3654,19808.4744
2005-05-26 14:30:00,80.2,80.2,80.12,80.16,25318.11622720713,31.3654,31.3654,31.3341,31.3497,25318.1162
2005-05-26 14:35:00,80.16,80.17,80.04,80.08,29515.9386068477,31.3497,31.3536,31.3028,31.3184,29515.9386
2005-05-26 14:40:00,80.08,80.13,80.04,80.05,41059.95015085925,31.3184,31.338,31.3028,31.3067,41059.9502
2005-05-26 14:45:00,80.05,80.15,80.04,80.08,22694.477239931784,31.3067,31.3458,31.3028,31.3184,22694.4772
2005-05-26 14:50:00,80.09,80.13,80.04,80.13,31090.121999212908,31.3224,31.338,31.3028,31.338,31090.122
2005-05-26 14:55:00,80.13,80.13,80.09,80.12,10756.91984782894,31.338,31.338,31.3224,31.3341,10756.9198
2005-05-26 15:00:00,80.12,80.22,80.12,80.12,31746.031746031746,31.3341,31.3732,31.3341,31.3341,31746.0317
2005-05-26 15:05:00,80.12,80.15,80.09,80.09,18890.200708382526,31.3341,31.3458,31.3224,31.3224,18890.2007
2005-05-26 15:10:00,80.09,80.14,80.05,80.09,23481.568936114392,31.3224,31.3419,31.3067,31.3224,23481.5689
2005-05-26 15:15:00,80.07,80.09,80.04,80.06,17447.199265381085,31.3145,31.3224,31.3028,31.3106,17447.1993
2005-05-26 15:20:00,80.06,80.09,80.03,80.09,43552.40718877083,31.3106,31.3224,31.2989,31.3224,43552.4072
2005-05-26 15:25:00,80.06,80.09,80.04,80.06,40928.76820149548,31.3106,31.3224,31.3028,31.3106,40928.7682
2005-05-26 15:30:00,80.1,80.17,80.04,80.17,54834.054834054834,31.3263,31.3536,31.3028,31.3536,54834.0548
2005-05-26 15:35:00,80.17,80.19,80.13,80.16,31090.121999212908,31.3536,31.3615,31.338,31.3497,31090.122
2005-05-26 15:40:00,80.19,80.23,80.15,80.23,40404.0404040404,31.3615,31.3771,31.3458,31.3771,40404.0404
2005-05-26 15:45:00,80.22,80.27,80.19,80.19,28991.21080939263,31.3732,31.3928,31.3615,31.3615,28991.2108
2005-05-26 15:50:00,80.21,80.21,80.17,80.18,54046.96313787223,31.3693,31.3693,31.3536,31.3576,54046.9631
2005-05-26 15:55:00,80.19,80.19,80.1,80.1,66115.70247933884,31.3615,31.3615,31.3263,31.3263,66115.7025
2005-05-27 09:30:00,80.54,80.54,80.28,80.42,92089.72845336482,31.4984,31.4984,31.3967,31.4514,92089.7285
2005-05-27 09:35:00,80.42,80.65,80.42,80.54,36206.218024399845,31.4514,31.5414,31.4514,31.4984,36206.218
2005-05-27 09:40:00,80.54,80.58,80.28,80.39,43552.40718877083,31.4984,31.514,31.3967,31.4397,43552.4072
2005-05-27 09:45:00,80.42,80.42,80.23,80.4,48799.68516332153,31.4514,31.4514,31.3771,31.4436,48799.6852
2005-05-27 09:50:00,80.4,80.46,80.32,80.46,40797.58625213171,31.4436,31.4671,31.4123,31.4671,40797.5863
2005-05-27 09:55:00,80.46,80.47,80.35,80.36,33189.03318903319,31.4671,31.471,31.424,31.428,33189.0332
2005-05-27 10:00:00,80.37,80.49,80.35,80.42,44339.49888495344,31.4319,31.4788,31.424,31.4514,44339.4989
2005-05-27 10:05:00,80.41,80.45,80.35,80.35,21513.83969565788,31.4475,31.4632,31.424,31.424,21513.8397
2005-05-27 10:10:00,80.36,80.48,80.36,80.48,24924.57037911584,31.428,31.4749,31.428,31.4749,24924.5704
2005-05-27 10:15:00,80.47,80.47,80.29,80.29,41978.22379640562,31.471,31.471,31.4006,31.4006,41978.2238
2005-05-27 10:20:00,80.32,80.45,80.32,80.4,30171.848353666537,31.4123,31.4632,31.4123,31.4436,30171.8484
2005-05-27 10:25:00,80.43,80.43,80.32,80.35,67821.06782106782,31.4553,31.4553,31.4123,31.424,67821.0678
2005-05-27 10:30:00,80.37,80.47,80.37,80.44,55358.78263150991,31.4319,31.471,31.4319,31.4592,55358.7826
2005-05-27 10:35:00,80.43,80.46,80.38,80.4,29384.756657483933,31.4553,31.4671,31.4358,31.4436,29384.7567
2005-05-27 10:40:00,80.39,80.42,80.35,80.35,34500.85268267086,31.4397,31.4514,31.424,31.424,34500.8527
2005-05-27 10:45:00,80.35,80.37,80.32,80.32,63885.6093401548,31.424,31.4319,31.4123,31.4123,63885.6093
2005-05-27 10:50:00,80.31,80.31,80.23,80.28,63885.6093401548,31.4084,31.4084,31.3771,31.3967,63885.6093
2005-05-27 10:55:00,80.29,80.32,80.25,80.25,34632.03463203464,31.4006,31.4123,31.3849,31.3849,34632.0346
2005-05-27 11:00:00,80.25,80.4,80.23,80.39,48537.32126459399,31.3849,31.4436,31.3771,31.4397,48537.3213
2005-05-27 11:05:00,80.38,80.38,80.32,80.34,43945.95303686213,31.4358,31.4358,31.4123,31.4201,43945.953
2005-05-27 11:10:00,80.34,80.37,80.25,80.37,14298.832480650664,31.4201,31.4319,31.3849,31.4319,14298.8325
2005-05-27 11:15:00,80.37,80.45,80.37,80.45,27154.663518299883,31.4319,31.4632,31.4319,31.4632,27154.6635
2005-05-27 11:20:00,80.43,80.49,80.4,80.43,30565.39420175784,31.4553,31.4788,31.4436,31.4553,30565.3942
2005-05-27 11:25:00,80.43,80.44,80.38,80.44,31352.485897940445,31.4553,31.4592,31.4358,31.4592,31352.4859
2005-05-27 11:30:00,80.45,80.53,80.39,80.44,43683.589138134594,31.4632,31.4944,31.4397,31.4592,43683.5891
2005-05-27 11:35:00,80.45,80.5,80.38,80.42,21645.021645021647,31.4632,31.4827,31.4358,31.4514,21645.0216
2005-05-27 11:40:00,80.42,80.45,80.37,80.42,33320.21513839696,31.4514,31.4632,31.4319,31.4514,33320.2151
2005-05-27 11:45:00,80.45,80.48,80.43,80.46,29253.574708120163,31.4632,31.4749,31.4553,31.4671,29253.5747
2005-05-27 11:50:00,80.46,80.53,80.42,80.43,30040.66640430277,31.4671,31.4944,31.4514,31.4553,30040.6664
2005-05-27 11:55:00,80.45,80.48,80.43,80.48,21907.38554374918,31.4632,31.4749,31.4553,31.4749,21907.3855
2005-05-27 12:00:00,80.46,80.51,80.41,80.45,18496.654860291223,31.4671,31.4866,31.4475,31.4632,18496.6549
2005-05-27 12:05:00,80.45,80.45,80.35,80.37,21776.203594385413,31.4632,31.4632,31.424,31.4319,21776.2036
2005-05-27 12:10:00,80.38,80.45,80.38,80.39,24006.296733569463,31.4358,31.4632,31.4358,31.4397,24006.2967
2005-05-27 12:15:00,80.42,80.51,80.39,80.51,12462.285189557915,31.4514,31.4866,31.4397,31.4866,12462.2852
2005-05-27 12:20:00,80.54,80.68,80.53,80.59,33057.85123966942,31.4984,31.5531,31.4944,31.5179,33057.8512
2005-05-27 12:25:00,80.6,80.61,80.58,80.6,17316.017316017318,31.5218,31.5257,31.514,31.5218,17316.0173
2005-05-27 12:30:00,80.62,80.66,80.62,80.65,11150.465695920242,31.5296,31.5453,31.5296,31.5414,11150.4657
2005-05-27 12:35:00,80.65,80.66,80.6,80.63,24924.57037911584,31.5414,31.5453,31.5218,31.5335,24924.5704
2005-05-27 12:40:00,80.64,80.75,80.64,80.74,28072.93716384625,31.5375,31.5805,31.5375,31.5766,28072.9372
2005-05-27 12:45:00,80.76,80.77,80.75,80.76,20595.566050111505,31.5844,31.5883,31.5805,31.5844,20595.5661
2005-05-27 12:50:00,80.76,80.83,80.75,80.83,33189.03318903319,31.5844,31.6118,31.5805,31.6118,33189.0332
2005-05-27 12:55:00,80.83,80.96,80.83,80.96,27941.755214482488,31.6118,31.6626,31.6118,31.6626,27941.7552
2005-05-27 13:00:00,80.96,81.11,80.96,81.11,26105.207923389746,31.6626,31.7213,31.6626,31.7213,26105.2079
2005-05-27 13:05:00,81.12,81.17,81.04,81.13,24531.024531024534,31.7252,31.7447,31.6939,31.7291,24531.0245
2005-05-27 13:10:00,81.12,81.12,80.99,81.07,21120.293847566576,31.7252,31.7252,31.6743,31.7056,21120.2938
2005-05-27 13:15:00,81.07,81.2,81.07,81.17,28466.48301193756,31.7056,31.7565,31.7056,31.7447,28466.483
2005-05-27 13:20:00,81.18,81.36,81.17,81.3,44339.49888495344,31.7486,31.819,31.7447,31.7956,44339.4989
2005-05-27 13:25:00,81.29,81.36,81.25,81.28,34238.48878394333,31.7917,31.819,31.776,31.7878,34238.4888
2005-05-27 13:30:00,81.29,81.29,81.2,81.22,25711.66207529844,31.7917,31.7917,31.7565,31.7643,25711.6621
2005-05-27 13:35:00,81.19,81.22,81.12,81.2,21120.293847566576,31.7526,31.7643,31.7252,31.7565,21120.2938
2005-05-27 13:40:00,81.2,81.25,81.2,81.22,13511.740784468058,31.7565,31.776,31.7565,31.7643,13511.7408
2005-05-27 13:45:00,81.23,81.33,81.23,81.31,18365.472910927456,31.7682,31.8073,31.7682,31.7995,18365.4729
2005-05-27 13:50:00,81.33,81.41,81.33,81.41,38173.94726485636,31.8073,31.8386,31.8073,31.8386,38173.9473
2005-05-27 13:55:00,81.41,81.44,81.39,81.44,28335.30106257379,31.8386,31.8503,31.8308,31.8503,28335.3011
2005-05-27 14:00:00,81.43,81.6,81.41,81.6,72805.981896891,31.8464,31.9129,31.8386,31.9129,72805.9819
2005-05-27 14:05:00,81.6,81.67,81.55,81.65,29647.120556211463,31.9129,31.9403,31.8934,31.9325,29647.1206
2005-05-27 14:10:00,81.65,81.84,81.65,81.78,37518.03751803752,31.9325,32.0068,31.9325,31.9833,37518.0375
2005-05-27 14:15:00,81.77,81.87,81.77,81.86,37518.03751803752,31.9794,32.0185,31.9794,32.0146,37518.0375
2005-05-27 14:20:00,81.87,82.02,81.79,81.99,76085.53063098517,32.0185,32.0772,31.9872,32.0654,76085.5306
2005-05-27 14:25:00,81.99,82.06,81.91,81.96,48406.13931523023,32.0654,32.0928,32.0341,32.0537,48406.1393
2005-05-27 14:30:00,81.97,81.99,81.86,81.86,29384.756657483933,32.0576,32.0654,32.0146,32.0146,29384.7567
2005-05-27 14:35:00,81.86,81.86,81.79,81.84,26105.207923389746,32.0146,32.0146,31.9872,32.0068,26105.2079
2005-05-27 14:40:00,81.84,81.85,81.66,81.72,20989.11189820281,32.0068,32.0107,31.9364,31.9598,20989.1119
2005-05-27 14:45:00,81.69,81.85,81.69,81.84,24268.660632297,31.9481,32.0107,31.9481,32.0068,24268.6606
2005-05-27 14:50:00,81.86,81.88,81.83,81.88,19021.382657746293,32.0146,32.0224,32.0029,32.0224,19021.3827
2005-05-27 14:55:00,81.9,81.99,81.88,81.91,35681.49022694477,32.0302,32.0654,32.0224,32.0341,35681.4902
2005-05-27 15:00:00,81.89,81.95,81.89,81.89,22300.931391840484,32.0263,32.0498,32.0263,32.0263,22300.9314
2005-05-27 15:05:00,81.92,81.94,81.89,81.92,27154.663518299883,32.0381,32.0459,32.0263,32.0381,27154.6635
2005-05-27 15:10:00,81.92,81.93,81.9,81.93,26761.11767020858,32.0381,32.042,32.0302,32.042,26761.1177
2005-05-27 15:15:00,81.93,82.0,81.93,81.99,30565.39420175784,32.042,32.0693,32.042,32.0654,30565.3942
2005-05-27 15:20:00,81.99,82.01,81.95,81.98,24268.660632297,32.0654,32.0733,32.0498,32.0615,24268.6606
2005-05-27 15:25:00,81.98,82.04,81.98,82.04,41584.67794831431,32.0615,32.085,32.0615,32.085,41584.6779
2005-05-27 15:30:00,82.03,82.08,82.02,82.05,35943.85412567231,32.0811,32.1006,32.0772,32.0889,35943.8541
2005-05-27 15:35:00,82.05,82.13,81.95,82.06,41584.67794831431,32.0889,32.1202,32.0498,32.0928,41584.6779
2005-05-27 15:40:00,82.06,82.11,82.06,82.1,40928.76820149548,32.0928,32.1124,32.0928,32.1084,40928.7682
2005-05-27 15:45:00,82.09,82.13,82.04,82.11,72937.16384625476,32.1045,32.1202,32.085,32.1124,72937.1638
2005-05-27 15:50:00,82.11,82.14,81.88,81.92,63885.6093401548,32.1124,32.1241,32.0224,32.0381,63885.6093
2005-05-27 15:55:00,81.94,82.14,81.94,82.1,70313.5248589794,32.0459,32.1241,32.0459,32.1084,70313.5249
2005-05-31 09:30:00,81.99,81.99,81.58,81.83,169618.26052735143,32.0654,32.0654,31.9051,32.0029,169618.2605
2005-05-31 09:35:00,81.83,81.83,81.19,81.57,113078.84035156763,32.0029,32.0029,31.7526,31.9012,113078.8404
2005-05-31 09:40:00,81.41,81.5,81.15,81.39,85530.63098517644,31.8386,31.8738,31.7369,31.8308,85530.631
2005-05-31 09:45:00,81.37,81.49,81.35,81.4,76872.62232716779,31.823,31.8699,31.8151,31.8347,76872.6223
2005-05-31 09:50:00,81.37,81.45,81.22,81.37,67033.97612488522,31.823,31.8542,31.7643,31.823,67033.9761
2005-05-31 09:55:00,81.41,81.41,81.15,81.18,93663.91184573004,31.8386,31.8386,31.7369,31.7486,93663.9118
2005-05-31 10:00:00,81.18,81.33,81.06,81.06,82251.08225108225,31.7486,31.8073,31.7017,31.7017,82251.0823
2005-05-31 10:05:00,81.03,81.33,80.99,81.15,68345.7956185229,31.69,31.8073,31.6743,31.7369,68345.7956
2005-05-31 10:10:00,81.11,81.16,81.01,81.05,37518.03751803752,31.7213,31.7408,31.6822,31.6978,37518.0375
2005-05-31 10:15:00,81.01,81.22,81.01,81.08,52341.59779614325,31.6822,31.7643,31.6822,31.7095,52341.5978
2005-05-31 10:20:00,81.07,81.13,81.01,81.06,36599.763872491145,31.7056,31.7291,31.6822,31.7017,36599.7639
2005-05-31 10:25:00,81.06,81.06,80.99,81.03,67821.06782106782,31.7017,31.7017,31.6743,31.69,67821.0678
2005-05-31 10:30:00,81.03,81.03,80.91,80.99,51423.32415059688,31.69,31.69,31.6431,31.6743,51423.3242
2005-05-31 10:35:00,80.99,81.07,80.96,81.01,100485.37321264594,31.6743,31.7056,31.6626,31.6822,100485.3732
2005-05-31 10:40:00,81.02,81.02,80.93,80.98,58244.78551751279,31.6861,31.6861,31.6509,31.6704,58244.7855
2005-05-31 10:45:00,80.98,81.18,80.98,81.14,58507.149416240325,31.6704,31.7486,31.6704,31.733,58507.1494
2005-05-31 10:50:00,81.12,81.19,81.06,81.11,61786.69815033452,31.7252,31.7526,31.7017,31.7213,61786.6982
2005-05-31 10:55:00,81.11,81.21,81.07,81.18,59163.059163059166,31.7213,31.7604,31.7056,31.7486,59163.0592
2005-05-31 11:00:00,81.18,81.2,81.09,81.09,63098.51764397219,31.7486,31.7565,31.7134,31.7134,63098.5176
2005-05-31 11:05:00,81.09,81.15,81.0,81.0,28072.93716384625,31.7134,31.7369,31.6783,31.6783,28072.9372
2005-05-31 11:10:00,81.01,81.18,80.99,81.09,51816.86999868818,31.6822,31.7486,31.6743,31.7134,51816.87
2005-05-31 11:15:00,81.11,81.18,81.11,81.14,27417.027417027417,31.7213,31.7486,31.7213,31.733,27417.0274
2005-05-31 11:20:00,81.14,81.18,81.06,81.18,26629.935720844813,31.733,31.7486,31.7017,31.7486,26629.9357
2005-05-31 11:25:00,81.18,81.18,81.15,81.15,53391.05339105339,31.7486,31.7486,31.7369,31.7369,53391.0534
2005-05-31 11:30:00,81.16,81.25,81.15,81.23,43945.95303686213,31.7408,31.776,31.7369,31.7682,43945.953
2005-05-31 11:35:00,81.22,81.22,81.09,81.18,30827.75810048537,31.7643,31.7643,31.7134,31.7486,30827.7581
2005-05-31 11:40:00,81.18,81.25,81.18,81.25,67689.88587170406,31.7486,31.776,31.7486,31.776,67689.8859
2005-05-31 11:45:00,81.25,81.3,81.2,81.21,37911.58336612882,31.776,31.7956,31.7565,31.7604,37911.5834
2005-05-31 11:50:00,81.23,81.3,81.19,81.19,20595.566050111505,31.7682,31.7956,31.7526,31.7526,20595.5661
2005-05-31 11:55:00,81.19,81.28,81.19,81.26,11019.283746556472,31.7526,31.7878,31.7526,31.7799,11019.2837
2005-05-31 12:00:00,81.27,81.33,81.24,81.32,20989.11189820281,31.7838,31.8073,31.7721,31.8034,20989.1119
2005-05-31 12:05:00,81.33,81.34,81.24,81.31,22038.567493112947,31.8073,31.8112,31.7721,31.7995,22038.5675
2005-05-31 12:10:00,81.32,81.41,81.31,81.37,14692.378328741966,31.8034,31.8386,31.7995,31.823,14692.3783
2005-05-31 12:15:00,81.38,81.57,81.38,81.57,42109.405745769385,31.8269,31.9012,31.8269,31.9012,42109.4057
2005-05-31 12:20:00,81.57,81.73,81.57,81.7,40010.4945559491,31.9012,31.9637,31.9012,31.952,40010.4946
2005-05-31 12:25:00,81.71,81.79,81.71,81.76,37518.03751803752,31.9559,31.9872,31.9559,31.9755,37518.0375
2005-05-31 12:30:00,81.76,81.81,81.76,81.81,64279.1551882461,31.9755,31.995,31.9755,31.995,64279.1552
2005-05-31 12:35:00,81.83,81.94,81.83,81.87,80939.26275744458,32.0029,32.0459,32.0029,32.0185,80939.2628
2005-05-31 12:40:00,81.86,81.87,81.82,81.82,19546.110455201364,32.0146,32.0185,31.9989,31.9989,19546.1105
2005-05-31 12:45:00,81.83,81.88,81.81,81.87,29384.756657483933,32.0029,32.0224,31.995,32.0185,29384.7567
2005-05-31 12:50:00,81.87,81.89,81.86,81.89,20595.566050111505,32.0185,32.0263,32.0146,32.0263,20595.5661
2005-05-31 12:55:00,81.89,81.93,81.89,81.92,35025.58048012594,32.0263,32.042,32.0263,32.0381,35025.5805
2005-05-31 13:00:00,81.94,81.97,81.94,81.95,38567.49311294766,32.0459,32.0576,32.0459,32.0498,38567.4931
2005-05-31 13:05:00,81.95,81.95,81.87,81.87,63754.42739079103,32.0498,32.0498,32.0185,32.0185,63754.4274
2005-05-31 13:10:00,81.86,81.92,81.82,81.89,39748.13065722157,32.0146,32.0381,31.9989,32.0263,39748.1307
2005-05-31 13:15:00,81.89,81.89,81.79,81.83,25318.11622720713,32.0263,32.0263,31.9872,32.0029,25318.1162
2005-05-31 13:20:00,81.85,81.86,81.73,81.74,25186.93427784337,32.0107,32.0146,31.9637,31.9677,25186.9343
2005-05-31 13:25:00,81.76,81.78,81.75,81.76,7346.189164370983,31.9755,31.9833,31.9716,31.9755,7346.1892
2005-05-31 13:30:00,81.76,81.84,81.76,81.84,49586.77685950413,31.9755,32.0068,31.9755,32.0068,49586.7769
2005-05-31 13:35:00,81.83,81.89,81.83,81.87,18890.200708382526,32.0029,32.0263,32.0029,32.0185,18890.2007
2005-05-31 13:40:00,81.85,81.89,81.85,81.89,15479.47002492457,32.0107,32.0263,32.0107,32.0263,15479.47
2005-05-31 13:45:00,81.9,82.06,81.9,82.02,39485.76675849404,32.0302,32.0928,32.0302,32.0772,39485.7668
2005-05-31 13:50:00,82.06,82.25,82.06,82.16,39748.13065722157,32.0928,32.1671,32.0928,32.1319,39748.1307
2005-05-31 13:55:00,82.15,82.21,82.13,82.21,28204.119113210025,32.128,32.1515,32.1202,32.1515,28204.1191
2005-05-31 14:00:00,82.21,82.28,82.21,82.27,37780.40141676505,32.1515,32.1788,32.1515,32.1749,37780.4014
2005-05-31 14:05:00,82.28,82.34,82.27,82.34,47356.683720320085,32.1788,32.2023,32.1749,32.2023,47356.6837
2005-05-31 14:10:00,82.34,82.45,82.34,82.43,62704.97179588089,32.2023,32.2453,32.2023,32.2375,62704.9718
2005-05-31 14:15:00,82.43,82.47,82.43,82.44,56801.78407451135,32.2375,32.2532,32.2375,32.2414,56801.7841
2005-05-31 14:20:00,82.44,82.44,82.34,82.4,52079.23389741572,32.2414,32.2414,32.2023,32.2258,52079.2339
2005-05-31 14:25:00,82.4,82.53,82.4,82.5,105470.28728846912,32.2258,32.2766,32.2258,32.2649,105470.2873
2005-05-31 14:30:00,82.5,82.63,82.47,82.61,76347.89452971272,32.2649,32.3157,32.2532,32.3079,76347.8945
2005-05-31 14:35:00,82.62,82.7,82.56,82.56,64279.1551882461,32.3118,32.3431,32.2884,32.2884,64279.1552
2005-05-31 14:40:00,82.57,82.58,82.43,82.44,57982.42161878526,32.2923,32.2962,32.2375,32.2414,57982.4216
2005-05-31 14:45:00,82.45,82.53,82.42,82.53,16528.92561983471,32.2453,32.2766,32.2336,32.2766,16528.9256
2005-05-31 14:50:00,82.53,82.59,82.5,82.5,40535.22235340417,32.2766,32.3001,32.2649,32.2649,40535.2224
2005-05-31 14:55:00,82.49,82.62,82.49,82.6,38567.49311294766,32.261,32.3118,32.261,32.304,38567.4931
2005-05-31 15:00:00,82.6,82.66,82.56,82.62,58769.513314967866,32.304,32.3275,32.2884,32.3118,58769.5133
2005-05-31 15:05:00,82.6,82.6,82.5,82.51,44208.31693558966,32.304,32.304,32.2649,32.2688,44208.3169
2005-05-31 15:10:00,82.5,82.53,82.49,82.51,51423.32415059688,32.2649,32.2766,32.261,32.2688,51423.3242
2005-05-31 15:15:00,82.52,82.63,82.52,82.57,44208.31693558966,32.2727,32.3157,32.2727,32.2923,44208.3169
2005-05-31 15:20:00,82.57,82.58,82.53,82.56,28335.30106257379,32.2923,32.2962,32.2766,32.2884,28335.3011
2005-05-31 15:25:00,82.56,82.6,82.44,82.49,45782.50032795488,32.2884,32.304,32.2414,32.261,45782.5003
2005-05-31 15:30:00,82.47,82.47,82.33,82.34,62180.243998425816,32.2532,32.2532,32.1984,32.2023,62180.244
2005-05-31 15:35:00,82.34,82.38,82.33,82.33,44470.6808343172,32.2023,32.218,32.1984,32.1984,44470.6808
2005-05-31 15:40:00,82.33,82.34,82.07,82.13,102584.28440246622,32.1984,32.2023,32.0967,32.1202,102584.2844
2005-05-31 15:45:00,82.14,82.18,82.08,82.15,82513.4461498098,32.1241,32.1397,32.1006,32.128,82513.4461
2005-05-31 15:50:00,82.14,82.39,82.14,82.34,89597.27141545323,32.1241,32.2219,32.1241,32.2023,89597.2714
2005-05-31 15:55:00,82.34,82.34,82.11,82.14,103502.5580480126,32.2023,32.2023,32.1124,32.1241,103502.558
2005-06-01 09:30:00,82.79,82.98,82.71,82.98,156631.24754033846,32.3783,32.4526,32.347,32.4526,156631.2475
2005-06-01 09:35:00,82.96,83.0,82.79,82.95,48930.86711268529,32.4448,32.4604,32.3783,32.4409,48930.8671
2005-06-01 09:40:00,82.96,82.96,82.84,82.92,41584.67794831431,32.4448,32.4448,32.3979,32.4291,41584.6779
2005-06-01 09:45:00,82.9,82.92,82.78,82.86,54046.96313787223,32.4213,32.4291,32.3744,32.4057,54046.9631
2005-06-01 09:50:00,82.89,82.93,82.83,82.89,58113.60356814903,32.4174,32.4331,32.3939,32.4174,58113.6036
2005-06-01 09:55:00,82.87,82.87,82.76,82.85,81463.99055489965,32.4096,32.4096,32.3666,32.4018,81463.9906
2005-06-01 10:00:00,82.85,83.09,82.82,83.03,96287.5508330054,32.4018,32.4956,32.39,32.4722,96287.5508
2005-06-01 10:05:00,83.03,83.15,83.03,83.13,83038.17394726486,32.4722,32.5191,32.4722,32.5113,83038.1739
2005-06-01 10:10:00,83.13,83.24,83.13,83.22,45520.13642922734,32.5113,32.5543,32.5113,32.5465,45520.1364
2005-06-01 10:15:00,83.22,83.47,83.21,83.32,130132.4937688574,32.5465,32.6442,32.5426,32.5856,130132.4938
2005-06-01 10:20:00,83.36,83.36,83.21,83.36,61130.78840351568,32.6012,32.6012,32.5426,32.6012,61130.7884
2005-06-01 10:25:00,83.36,83.43,83.32,83.43,77922.07792207792,32.6012,32.6286,32.5856,32.6286,77922.0779
2005-06-01 10:30:00,83.41,83.44,83.38,83.4,95369.277187459,32.6208,32.6325,32.609,32.6169,95369.2772
2005-06-01 10:35:00,83.4,83.4,83.31,83.36,25842.84402466221,32.6169,32.6169,32.5817,32.6012,25842.844
2005-06-01 10:40:00,83.36,83.4,83.33,83.35,30434.21225239407,32.6012,32.6169,32.5895,32.5973,30434.2123
2005-06-01 10:45:00,83.37,83.37,83.3,83.33,23088.02308802309,32.6051,32.6051,32.5778,32.5895,23088.0231
2005-06-01 10:50:00,83.33,83.54,83.32,83.53,52735.14364423456,32.5895,32.6716,32.5856,32.6677,52735.1436
2005-06-01 10:55:00,83.53,83.59,83.49,83.54,31877.21369539552,32.6677,32.6912,32.6521,32.6716,31877.2137
2005-06-01 11:00:00,83.56,83.65,83.53,83.63,50505.05050505051,32.6794,32.7146,32.6677,32.7068,50505.0505
2005-06-01 11:05:00,83.65,83.75,83.61,83.69,57982.42161878526,32.7146,32.7537,32.699,32.7303,57982.4216
2005-06-01 11:10:00,83.69,83.8,83.66,83.78,52997.50754296209,32.7303,32.7733,32.7185,32.7655,52997.5075
2005-06-01 11:15:00,83.8,83.83,83.76,83.78,85137.08513708515,32.7733,32.785,32.7577,32.7655,85137.0851
2005-06-01 11:20:00,83.77,83.81,83.72,83.81,56539.42017578382,32.7616,32.7772,32.742,32.7772,56539.4202
2005-06-01 11:25:00,83.81,83.89,83.81,83.89,112291.74865538502,32.7772,32.8085,32.7772,32.8085,112291.7487
2005-06-01 11:30:00,83.88,83.89,83.7,83.71,58638.33136560409,32.8046,32.8085,32.7342,32.7381,58638.3314
2005-06-01 11:35:00,83.72,83.75,83.65,83.66,43158.86134067953,32.742,32.7537,32.7146,32.7185,43158.8613
2005-06-01 11:40:00,83.65,83.71,83.54,83.71,57064.14797323888,32.7146,32.7381,32.6716,32.7381,57064.148
2005-06-01 11:45:00,83.71,83.76,83.67,83.7,26761.11767020858,32.7381,32.7577,32.7225,32.7342,26761.1177
2005-06-01 11:50:00,83.69,83.69,83.59,83.59,31614.84979666798,32.7303,32.7303,32.6912,32.6912,31614.8498
2005-06-01 11:55:00,83.6,83.66,83.51,83.51,24531.024531024534,32.6951,32.7185,32.6599,32.6599,24531.0245
2005-06-01 12:00:00,83.53,83.61,83.5,83.54,16660.10756919848,32.6677,32.699,32.656,32.6716,16660.1076
2005-06-01 12:05:00,83.56,83.59,83.47,83.48,32270.759543486816,32.6794,32.6912,32.6442,32.6482,32270.7595
2005-06-01 12:10:00,83.47,83.54,83.43,83.5,76479.07647907648,32.6442,32.6716,32.6286,32.656,76479.0765
2005-06-01 12:15:00,83.52,83.56,83.44,83.49,37124.49166994622,32.6638,32.6794,32.6325,32.6521,37124.4917
2005-06-01 12:20:00,83.49,83.62,83.43,83.6,29253.574708120163,32.6521,32.7029,32.6286,32.6951,29253.5747
2005-06-01 12:25:00,83.61,83.7,83.59,83.64,52472.77974550702,32.699,32.7342,32.6912,32.7107,52472.7797
2005-06-01 12:30:00,83.65,83.66,83.58,83.64,35812.672176308544,32.7146,32.7185,32.6873,32.7107,35812.6722
2005-06-01 12:35:00,83.62,83.73,83.6,83.68,24662.2064803883,32.7029,32.7459,32.6951,32.7264,24662.2065
2005-06-01 12:40:00,83.69,83.69,83.56,83.62,29384.756657483933,32.7303,32.7303,32.6794,32.7029,29384.7567
2005-06-01 12:45:00,83.62,83.69,83.61,83.65,17971.927062836156,32.7029,32.7303,32.699,32.7146,17971.9271
2005-06-01 12:50:00,83.65,83.69,83.65,83.65,33713.76098648826,32.7146,32.7303,32.7146,32.7146,33713.761
2005-06-01 12:55:00,83.69,83.75,83.65,83.73,42634.13354322445,32.7303,32.7537,32.7146,32.7459,42634.1335
2005-06-01 13:00:00,83.73,83.8,83.69,83.78,41715.85989767808,32.7459,32.7733,32.7303,32.7655,41715.8599
2005-06-01 13:05:00,83.75,83.85,83.74,83.81,85137.08513708515,32.7537,32.7929,32.7498,32.7772,85137.0851
2005-06-01 13:10:00,83.81,83.85,83.78,83.85,69395.25121343303,32.7772,32.7929,32.7655,32.7929,69395.2512
2005-06-01 13:15:00,83.87,83.92,83.85,83.86,33320.21513839696,32.8007,32.8202,32.7929,32.7968,33320.2151
2005-06-01 13:20:00,83.88,83.93,83.86,83.92,22169.74944247672,32.8046,32.8241,32.7968,32.8202,22169.7494
2005-06-01 13:25:00,83.91,83.94,83.88,83.91,22300.931391840484,32.8163,32.8281,32.8046,32.8163,22300.9314
2005-06-01 13:30:00,83.93,83.94,83.85,83.85,97468.1883772793,32.8241,32.8281,32.7929,32.7929,97468.1884
2005-06-01 13:35:00,83.9,83.9,83.85,83.85,22563.295290568018,32.8124,32.8124,32.7929,32.7929,22563.2953
2005-06-01 13:40:00,83.86,83.91,83.84,83.85,49849.14075823167,32.7968,32.8163,32.7889,32.7929,49849.1408
2005-06-01 13:45:00,83.85,83.88,83.82,83.85,41715.85989767808,32.7929,32.8046,32.7811,32.7929,41715.8599
2005-06-01 13:50:00,83.85,83.88,83.81,83.85,33320.21513839696,32.7929,32.8046,32.7772,32.7929,33320.2151
2005-06-01 13:55:00,83.87,83.9,83.81,83.88,55621.14653023744,32.8007,32.8124,32.7772,32.8046,55621.1465
2005-06-01 14:00:00,83.89,84.01,83.87,83.93,31221.30394857668,32.8085,32.8554,32.8007,32.8241,31221.3039
2005-06-01 14:05:00,83.93,83.94,83.85,83.86,29909.484454939,32.8241,32.8281,32.7929,32.7968,29909.4845
2005-06-01 14:10:00,83.85,83.9,83.85,83.89,31877.21369539552,32.7929,32.8124,32.7929,32.8085,31877.2137
2005-06-01 14:15:00,83.88,83.9,83.82,83.85,71625.34435261709,32.8046,32.8124,32.7811,32.7929,71625.3444
2005-06-01 14:20:00,83.87,83.9,83.85,83.85,40404.0404040404,32.8007,32.8124,32.7929,32.7929,40404.0404
2005-06-01 14:25:00,83.86,83.88,83.78,83.79,44208.31693558966,32.7968,32.8046,32.7655,32.7694,44208.3169
2005-06-01 14:30:00,83.85,83.92,83.8,83.89,57851.23966942149,32.7929,32.8202,32.7733,32.8085,57851.2397
2005-06-01 14:35:00,83.9,83.91,83.85,83.9,34894.39853076217,32.8124,32.8163,32.7929,32.8124,34894.3985
2005-06-01 14:40:00,83.91,83.93,83.7,83.78,106782.10678210678,32.8163,32.8241,32.7342,32.7655,106782.1068
2005-06-01 14:45:00,83.78,83.78,83.52,83.55,92614.45625081989,32.7655,32.7655,32.6638,32.6755,92614.4563
2005-06-01 14:50:00,83.59,83.7,83.51,83.62,78315.62377016923,32.6912,32.7342,32.6599,32.7029,78315.6238
2005-06-01 14:55:00,83.62,83.7,83.51,83.62,53128.68949232586,32.7029,32.7342,32.6599,32.7029,53128.6895
2005-06-01 15:00:00,83.64,83.64,83.55,83.61,48930.86711268529,32.7107,32.7107,32.6755,32.699,48930.8671
2005-06-01 15:05:00,83.62,83.75,83.62,83.69,53128.68949232586,32.7029,32.7537,32.7029,32.7303,53128.6895
2005-06-01 15:10:00,83.69,83.74,83.65,83.7,37649.219467401286,32.7303,32.7498,32.7146,32.7342,37649.2195
2005-06-01 15:15:00,83.69,83.69,83.55,83.57,43027.67939131576,32.7303,32.7303,32.6755,32.6834,43027.6794
2005-06-01 15:20:00,83.56,83.63,83.51,83.56,49980.32270759544,32.6794,32.7068,32.6599,32.6794,49980.3227
2005-06-01 15:25:00,83.55,83.61,83.55,83.56,73593.0735930736,32.6755,32.699,32.6755,32.6794,73593.0736
2005-06-01 15:30:00,83.57,83.81,83.56,83.81,80414.53495998951,32.6834,32.7772,32.6794,32.7772,80414.535
2005-06-01 15:35:00,83.79,83.93,83.75,83.78,106782.10678210678,32.7694,32.8241,32.7537,32.7655,106782.1068
2005-06-01 15:40:00,83.79,83.91,83.78,83.91,64672.7010363374,32.7694,32.8163,32.7655,32.8163,64672.701
2005-06-01 15:45:00,83.9,83.97,83.87,83.97,37911.58336612882,32.8124,32.8398,32.8007,32.8398,37911.5834
2005-06-01 15:50:00,83.97,83.97,83.97,83.97,0.0,32.8398,32.8398,32.8398,32.8398,0.0
2005-06-01 15:55:00,83.97,83.97,83.97,83.97,0.0,32.8398,32.8398,32.8398,32.8398,0.0
2005-06-02 09:30:00,42.23,42.26,42.05,42.06,297651.8431063886,16.5157,16.5274,16.4453,16.4492,297651.8431
2005-06-02 09:35:00,42.06,42.09,41.93,41.99,211596.48432375703,16.4492,16.461,16.3984,16.4218,211596.4843
2005-06-02 09:40:00,42.0,42.06,41.78,41.84,183523.5471599108,16.4258,16.4492,16.3397,16.3632,183523.5472
2005-06-02 09:45:00,41.8,41.94,41.8,41.9,161747.3435655254,16.3475,16.4023,16.3475,16.3867,161747.3436
2005-06-02 09:50:00,41.91,41.95,41.9,41.9,196510.5601469238,16.3906,16.4062,16.3867,16.3867,196510.5601
2005-06-02 09:55:00,41.92,41.92,41.8,41.85,114521.84179456907,16.3945,16.3945,16.3475,16.3671,114521.8418
2005-06-02 10:00:00,41.84,41.91,41.8,41.9,154401.1544011544,16.3632,16.3906,16.3475,16.3867,154401.1544
2005-06-02 10:05:00,41.88,41.9,41.85,41.89,73068.34579561853,16.3788,16.3867,16.3671,16.3827,73068.3458
2005-06-02 10:10:00,41.89,41.94,41.88,41.89,146005.50964187327,16.3827,16.4023,16.3788,16.3827,146005.5096
2005-06-02 10:15:00,41.9,41.92,41.87,41.88,126852.94503476322,16.3867,16.3945,16.3749,16.3788,126852.945
2005-06-02 10:20:00,41.88,41.92,41.86,41.87,79496.26131444314,16.3788,16.3945,16.371,16.3749,79496.2613
2005-06-02 10:25:00,41.86,41.9,41.81,41.81,60606.06060606061,16.371,16.3867,16.3515,16.3515,60606.0606
2005-06-02 10:30:00,41.84,41.84,41.55,41.65,263544.536271809,16.3632,16.3632,16.2498,16.2889,263544.5363
2005-06-02 10:35:00,41.67,41.81,41.61,41.74,185097.730552276,16.2967,16.3515,16.2732,16.3241,185097.7306
2005-06-02 10:40:00,41.74,41.9,41.66,41.9,89728.453364817,16.3241,16.3867,16.2928,16.3867,89728.4534
2005-06-02 10:45:00,41.87,42.0,41.8,41.99,101534.82880755608,16.3749,16.4258,16.3475,16.4218,101534.8288
2005-06-02 10:50:00,41.97,42.02,41.87,42.02,98124.09812409812,16.414,16.4336,16.3749,16.4336,98124.0981
2005-06-02 10:55:00,42.03,42.08,41.96,42.08,104289.6497441952,16.4375,16.457,16.4101,16.457,104289.6497
2005-06-02 11:00:00,42.08,42.2,42.08,42.17,150465.6959202414,16.457,16.504,16.457,16.4922,150465.6959
2005-06-02 11:05:00,42.18,42.19,42.08,42.13,111242.29306047488,16.4962,16.5001,16.457,16.4766,111242.2931
2005-06-02 11:10:00,42.13,42.19,42.1,42.19,100485.37321264594,16.4766,16.5001,16.4649,16.5001,100485.3732
2005-06-02 11:15:00,42.19,42.19,42.0,42.0,78840.3515676243,16.5001,16.5001,16.4258,16.4258,78840.3516
2005-06-02 11:20:00,42.0,42.08,42.0,42.02,81726.35445362718,16.4258,16.457,16.4258,16.4336,81726.3545
2005-06-02 11:25:00,42.03,42.16,42.03,42.09,60343.696707333074,16.4375,16.4883,16.4375,16.461,60343.6967
2005-06-02 11:30:00,42.11,42.14,42.02,42.07,48799.68516332153,16.4688,16.4805,16.4336,16.4531,48799.6852
2005-06-02 11:35:00,42.07,42.09,41.99,42.01,64672.7010363374,16.4531,16.461,16.4218,16.4297,64672.701
2005-06-02 11:40:00,41.97,42.12,41.97,41.97,67689.88587170406,16.414,16.4727,16.414,16.414,67689.8859
2005-06-02 11:45:00,41.99,42.03,41.93,41.96,68739.34146661419,16.4218,16.4375,16.3984,16.4101,68739.3415
2005-06-02 11:50:00,41.95,41.96,41.87,41.89,211596.48432375703,16.4062,16.4101,16.3749,16.3827,211596.4843
2005-06-02 11:55:00,41.89,42.03,41.87,41.93,72543.61799816345,16.3827,16.4375,16.3749,16.3984,72543.618
2005-06-02 12:00:00,41.93,41.96,41.93,41.95,49062.04906204907,16.3984,16.4101,16.3984,16.4062,49062.0491
2005-06-02 12:05:00,41.95,41.95,41.89,41.9,58900.69526433163,16.4062,16.4062,16.3827,16.3867,58900.6953
2005-06-02 12:10:00,41.9,41.96,41.89,41.94,51423.32415059688,16.3867,16.4101,16.3827,16.4023,51423.3242
2005-06-02 12:15:00,41.93,41.94,41.84,41.9,83038.17394726486,16.3984,16.4023,16.3632,16.3867,83038.1739
2005-06-02 12:20:00,41.9,41.96,41.88,41.91,47356.683720320085,16.3867,16.4101,16.3788,16.3906,47356.6837
2005-06-02 12:25:00,41.91,41.93,41.88,41.88,27154.663518299883,16.3906,16.3984,16.3788,16.3788,27154.6635
2005-06-02 12:30:00,41.87,41.93,41.86,41.93,53259.871441689625,16.3749,16.3984,16.371,16.3984,53259.8714
2005-06-02 12:35:00,41.93,41.93,41.86,41.89,69788.79706152434,16.3984,16.3984,16.371,16.3827,69788.7971
2005-06-02 12:40:00,41.88,41.89,41.86,41.87,20595.566050111505,16.3788,16.3827,16.371,16.3749,20595.5661
2005-06-02 12:45:00,41.87,41.91,41.85,41.87,40535.22235340417,16.3749,16.3906,16.3671,16.3749,40535.2224
2005-06-02 12:50:00,41.87,41.91,41.87,41.9,13249.376885740525,16.3749,16.3906,16.3749,16.3867,13249.3769
2005-06-02 12:55:00,41.9,41.93,41.89,41.91,25449.298176570905,16.3867,16.3984,16.3827,16.3906,25449.2982
2005-06-02 13:00:00,41.9,41.91,41.87,41.88,32401.941492850587,16.3867,16.3906,16.3749,16.3788,32401.9415
2005-06-02 13:05:00,41.87,41.9,41.87,41.9,50636.23245441428,16.3749,16.3867,16.3749,16.3867,50636.2325
2005-06-02 13:10:00,41.9,41.91,41.88,41.89,51160.96025186934,16.3867,16.3906,16.3788,16.3827,51160.9603
2005-06-02 13:15:00,41.89,41.92,41.89,41.9,50111.5046569592,16.3827,16.3945,16.3827,16.3867,50111.5047
2005-06-02 13:20:00,41.9,41.9,41.87,41.88,22563.295290568018,16.3867,16.3867,16.3749,16.3788,22563.2953
2005-06-02 13:25:00,41.88,41.9,41.88,41.9,20989.11189820281,16.3788,16.3867,16.3788,16.3867,20989.1119
2005-06-02 13:30:00,41.91,41.93,41.89,41.93,41453.495998950544,16.3906,16.3984,16.3827,16.3984,41453.496
2005-06-02 13:35:00,41.93,41.96,41.93,41.96,31221.30394857668,16.3984,16.4101,16.3984,16.4101,31221.3039
2005-06-02 13:40:00,41.94,41.96,41.88,41.88,52210.41584677949,16.4023,16.4101,16.3788,16.3788,52210.4158
2005-06-02 13:45:00,41.87,41.9,41.87,41.87,16397.743670470943,16.3749,16.3867,16.3749,16.3749,16397.7437
2005-06-02 13:50:00,41.87,41.89,41.86,41.89,39879.312606585336,16.3749,16.3827,16.371,16.3827,39879.3126
2005-06-02 13:55:00,41.9,41.96,41.87,41.93,49324.4129607766,16.3867,16.4101,16.3749,16.3984,49324.413
2005-06-02 14:00:00,41.93,41.98,41.91,41.96,48930.86711268529,16.3984,16.4179,16.3906,16.4101,48930.8671
2005-06-02 14:05:00,41.96,42.03,41.96,42.01,42109.405745769385,16.4101,16.4375,16.4101,16.4297,42109.4057
2005-06-02 14:10:00,42.01,42.02,41.93,42.0,33582.579037124495,16.4297,16.4336,16.3984,16.4258,33582.579
2005-06-02 14:15:00,42.0,42.03,41.99,42.0,37911.58336612882,16.4258,16.4375,16.4218,16.4258,37911.5834
2005-06-02 14:20:00,42.0,42.02,41.9,41.94,39354.58480913026,16.4258,16.4336,16.3867,16.4023,39354.5848
2005-06-02 14:25:00,41.95,42.02,41.93,42.0,50898.59635314181,16.4062,16.4336,16.3984,16.4258,50898.5964
2005-06-02 14:30:00,42.0,42.01,41.96,42.0,29909.484454939,16.4258,16.4297,16.4101,16.4258,29909.4845
2005-06-02 14:35:00,42.0,42.02,41.96,41.96,32533.12344221436,16.4258,16.4336,16.4101,16.4101,32533.1234
2005-06-02 14:40:00,41.97,41.98,41.94,41.95,38829.8570116752,16.414,16.4179,16.4023,16.4062,38829.857
2005-06-02 14:45:00,41.95,41.95,41.92,41.92,59950.15085924177,16.4062,16.4062,16.3945,16.3945,59950.1509
2005-06-02 14:50:00,41.92,42.0,41.91,42.0,51029.778302505576,16.3945,16.4258,16.3906,16.4258,51029.7783
2005-06-02 14:55:00,42.0,42.0,41.89,41.93,78446.80571953299,16.4258,16.4258,16.3827,16.3984,78446.8057
2005-06-02 15:00:00,41.93,41.94,41.88,41.9,91958.54650400105,16.3984,16.4023,16.3788,16.3867,91958.5465
2005-06-02 15:05:00,41.9,41.92,41.9,41.91,68476.97756788666,16.3867,16.3945,16.3867,16.3906,68476.9776
2005-06-02 15:10:00,41.91,41.92,41.9,41.9,64935.06493506494,16.3906,16.3945,16.3867,16.3867,64935.0649
2005-06-02 15:15:00,41.91,41.91,41.87,41.88,65984.52052997508,16.3906,16.3906,16.3749,16.3788,65984.5205
2005-06-02 15:20:00,41.89,41.91,41.88,41.88,44470.6808343172,16.3827,16.3906,16.3788,16.3788,44470.6808
2005-06-02 15:25:00,41.88,41.97,41.87,41.93,47356.683720320085,16.3788,16.414,16.3749,16.3984,47356.6837
2005-06-02 15:30:00,41.91,41.94,41.87,41.87,50242.68660632297,16.3906,16.4023,16.3749,16.3749,50242.6866
2005-06-02 15:35:00,41.87,41.95,41.87,41.95,54965.2367834186,16.3749,16.4062,16.3749,16.4062,54965.2368
2005-06-02 15:40:00,41.93,41.98,41.9,41.94,57195.32992260265,16.3984,16.4179,16.3867,16.4023,57195.3299
2005-06-02 15:45:00,41.94,41.96,41.81,41.82,85792.99488390397,16.4023,16.4101,16.3515,16.3554,85792.9949
2005-06-02 15:50:00,41.82,41.86,41.78,41.86,174996.72045126592,16.3554,16.371,16.3397,16.371,174996.7205
2005-06-02 15:55:00,41.85,41.9,41.84,41.84,82251.08225108225,16.3671,16.3867,16.3632,16.3632,82251.0823
2005-06-03 09:30:00,41.76,42.15,41.74,42.03,174996.72045126592,16.3319,16.4844,16.3241,16.4375,174996.7205
2005-06-03 09:35:00,42.02,42.31,41.98,42.31,98386.46202282568,16.4336,16.547,16.4179,16.547,98386.462
2005-06-03 09:40:00,42.3,42.37,42.21,42.31,67821.06782106782,16.5431,16.5705,16.5079,16.547,67821.0678
2005-06-03 09:45:00,42.31,42.35,42.17,42.31,127508.85478158206,16.547,16.5626,16.4922,16.547,127508.8548
2005-06-03 09:50:00,42.32,42.34,42.26,42.28,50898.59635314181,16.5509,16.5587,16.5274,16.5353,50898.5964
2005-06-03 09:55:00,42.28,42.31,42.24,42.28,84349.99344090253,16.5353,16.547,16.5196,16.5353,84349.9934
2005-06-03 10:00:00,42.3,42.35,42.23,42.23,76610.25842844025,16.5431,16.5626,16.5157,16.5157,76610.2584
2005-06-03 10:05:00,42.24,42.38,42.19,42.33,109799.29161747344,16.5196,16.5744,16.5001,16.5548,109799.2916
2005-06-03 10:10:00,42.33,42.37,42.25,42.32,69395.25121343303,16.5548,16.5705,16.5235,16.5509,69395.2512
2005-06-03 10:15:00,42.31,42.35,42.25,42.3,52079.23389741572,16.547,16.5626,16.5235,16.5431,52079.2339
2005-06-03 10:20:00,42.3,42.32,42.22,42.26,76085.53063098517,16.5431,16.5509,16.5118,16.5274,76085.5306
2005-06-03 10:25:00,42.26,42.28,42.15,42.16,127377.67283221828,16.5274,16.5353,16.4844,16.4883,127377.6728
2005-06-03 10:30:00,42.19,42.28,42.18,42.22,42109.405745769385,16.5001,16.5353,16.4962,16.5118,42109.4057
2005-06-03 10:35:00,42.22,42.22,42.18,42.19,69657.61511216057,16.5118,16.5118,16.4962,16.5001,69657.6151
2005-06-03 10:40:00,42.19,42.25,42.19,42.22,43027.67939131576,16.5001,16.5235,16.5001,16.5118,43027.6794
2005-06-03 10:45:00,42.22,42.28,42.15,42.28,94713.36744064016,16.5118,16.5353,16.4844,16.5353,94713.3674
2005-06-03 10:50:00,42.28,42.35,42.27,42.34,54046.96313787223,16.5353,16.5626,16.5314,16.5587,54046.9631
2005-06-03 10:55:00,42.34,42.35,42.3,42.34,37911.58336612882,16.5587,16.5626,16.5431,16.5587,37911.5834
2005-06-03 11:00:00,42.34,42.36,42.32,42.35,35550.308277581,16.5587,16.5666,16.5509,16.5626,35550.3083
2005-06-03 11:05:00,42.36,42.36,42.32,42.35,74248.98333989244,16.5666,16.5666,16.5509,16.5626,74248.9833
2005-06-03 11:10:00,42.35,42.38,42.32,42.33,96025.18693427784,16.5626,16.5744,16.5509,16.5548,96025.1869
2005-06-03 11:15:00,42.34,42.37,42.26,42.29,79627.4432638069,16.5587,16.5705,16.5274,16.5392,79627.4433
2005-06-03 11:20:00,42.28,42.32,42.27,42.27,41059.95015085925,16.5353,16.5509,16.5314,16.5314,41059.9502
2005-06-03 11:25:00,42.27,42.32,42.25,42.28,32926.669290305654,16.5314,16.5509,16.5235,16.5353,32926.6693
2005-06-03 11:30:00,42.28,42.29,42.25,42.25,31352.485897940445,16.5353,16.5392,16.5235,16.5235,31352.4859
2005-06-03 11:35:00,42.26,42.27,42.19,42.19,41322.31404958678,16.5274,16.5314,16.5001,16.5001,41322.314
2005-06-03 11:40:00,42.22,42.25,42.19,42.21,33057.85123966942,16.5118,16.5235,16.5001,16.5079,33057.8512
2005-06-03 11:45:00,42.21,42.21,42.1,42.13,61786.69815033452,16.5079,16.5079,16.4649,16.4766,61786.6982
2005-06-03 11:50:00,42.13,42.16,42.0,42.02,59950.15085924177,16.4766,16.4883,16.4258,16.4336,59950.1509
2005-06-03 11:55:00,42.02,42.02,41.94,42.0,71625.34435261709,16.4336,16.4336,16.4023,16.4258,71625.3444
2005-06-03 12:00:00,41.98,41.99,41.87,41.87,67952.24977043159,16.4179,16.4218,16.3749,16.3749,67952.2498
2005-06-03 12:05:00,41.87,41.91,41.8,41.9,101534.82880755608,16.3749,16.3906,16.3475,16.3867,101534.8288
2005-06-03 12:10:00,41.91,41.91,41.77,41.83,59556.60501115047,16.3906,16.3906,16.3358,16.3593,59556.605
2005-06-03 12:15:00,41.83,41.87,41.8,41.87,31614.84979666798,16.3593,16.3749,16.3475,16.3749,31614.8498
2005-06-03 12:20:00,41.87,41.88,41.82,41.84,25974.02597402597,16.3749,16.3788,16.3554,16.3632,25974.026
2005-06-03 12:25:00,41.83,41.86,41.83,41.84,26892.299619572343,16.3593,16.371,16.3593,16.3632,26892.2996
2005-06-03 12:30:00,41.84,41.84,41.77,41.8,73593.0735930736,16.3632,16.3632,16.3358,16.3475,73593.0736
2005-06-03 12:35:00,41.82,41.85,41.77,41.85,52603.961694870784,16.3554,16.3671,16.3358,16.3671,52603.9617
2005-06-03 12:40:00,41.85,41.93,41.85,41.92,47094.31982159255,16.3671,16.3984,16.3671,16.3945,47094.3198
2005-06-03 12:45:00,41.93,41.93,41.88,41.88,47094.31982159255,16.3984,16.3984,16.3788,16.3788,47094.3198
2005-06-03 12:50:00,41.87,41.89,41.77,41.8,42371.76964449692,16.3749,16.3827,16.3358,16.3475,42371.7696
2005-06-03 12:55:00,41.8,41.85,41.8,41.84,18627.836809655,16.3475,16.3671,16.3475,16.3632,18627.8368
2005-06-03 13:00:00,41.84,41.87,41.84,41.85,33844.94293585203,16.3632,16.3749,16.3632,16.3671,33844.9429
2005-06-03 13:05:00,41.84,41.89,41.84,41.87,38961.03896103896,16.3632,16.3827,16.3632,16.3749,38961.039
2005-06-03 13:10:00,41.87,41.89,41.87,41.87,11412.829594647776,16.3749,16.3827,16.3749,16.3749,11412.8296
2005-06-03 13:15:00,41.87,41.93,41.85,41.91,30434.21225239407,16.3749,16.3984,16.3671,16.3906,30434.2123
2005-06-03 13:20:00,41.91,41.96,41.91,41.94,22432.11334120425,16.3906,16.4101,16.3906,16.4023,22432.1133
2005-06-03 13:25:00,41.94,42.0,41.93,42.0,22956.84113865932,16.4023,16.4258,16.3984,16.4258,22956.8411
2005-06-03 13:30:00,42.0,42.02,41.96,41.96,36075.03607503608,16.4258,16.4336,16.4101,16.4101,36075.0361
2005-06-03 13:35:00,41.93,41.96,41.9,41.91,52866.325593598325,16.3984,16.4101,16.3867,16.3906,52866.3256
2005-06-03 13:40:00,41.93,41.94,41.92,41.94,19152.564607110064,16.3984,16.4023,16.3945,16.4023,19152.5646
2005-06-03 13:45:00,41.95,42.0,41.92,41.93,58507.149416240325,16.4062,16.4258,16.3945,16.3984,58507.1494
2005-06-03 13:50:00,41.93,41.98,41.93,41.97,26629.935720844813,16.3984,16.4179,16.3984,16.414,26629.9357
2005-06-03 13:55:00,41.96,41.96,41.93,41.96,30303.030303030304,16.4101,16.4101,16.3984,16.4101,30303.0303
2005-06-03 14:00:00,41.95,41.96,41.89,41.91,40404.0404040404,16.4062,16.4101,16.3827,16.3906,40404.0404
2005-06-03 14:05:00,41.9,41.96,41.87,41.96,27810.57326511872,16.3867,16.4101,16.3749,16.4101,27810.5733
2005-06-03 14:10:00,41.96,41.99,41.9,41.99,35550.308277581,16.4101,16.4218,16.3867,16.4218,35550.3083
2005-06-03 14:15:00,41.98,42.09,41.97,42.06,38698.67506231143,16.4179,16.461,16.414,16.4492,38698.6751
2005-06-03 14:20:00,42.04,42.14,42.02,42.14,54965.2367834186,16.4414,16.4805,16.4336,16.4805,54965.2368
2005-06-03 14:25:00,42.14,42.18,41.99,42.0,64541.51908697363,16.4805,16.4962,16.4218,16.4258,64541.5191
2005-06-03 14:30:00,42.0,42.01,41.96,41.97,26629.935720844813,16.4258,16.4297,16.4101,16.414,26629.9357
2005-06-03 14:35:00,41.98,41.98,41.95,41.96,28335.30106257379,16.4179,16.4179,16.4062,16.4101,28335.3011
2005-06-03 14:40:00,41.96,42.0,41.96,41.98,13511.740784468058,16.4101,16.4258,16.4101,16.4179,13511.7408
2005-06-03 14:45:00,41.98,42.0,41.91,41.94,41191.13210022301,16.4179,16.4258,16.3906,16.4023,41191.1321
2005-06-03 14:50:00,41.95,41.95,41.84,41.87,46700.77397350125,16.4062,16.4062,16.3632,16.3749,46700.774
2005-06-03 14:55:00,41.88,41.97,41.87,41.96,35812.672176308544,16.3788,16.414,16.3749,16.4101,35812.6722
2005-06-03 15:00:00,41.96,41.96,41.9,41.94,37255.67361930999,16.4101,16.4101,16.3867,16.4023,37255.6736
2005-06-03 15:05:00,41.95,42.03,41.95,42.0,46700.77397350125,16.4062,16.4375,16.4062,16.4258,46700.774
2005-06-03 15:10:00,42.01,42.03,41.96,41.97,50373.86855568674,16.4297,16.4375,16.4101,16.414,50373.8686
2005-06-03 15:15:00,41.99,41.99,41.94,41.96,728715.7287157287,16.4218,16.4218,16.4023,16.4101,728715.7287
2005-06-03 15:20:00,41.96,41.96,41.92,41.93,95762.82303555032,16.4101,16.4101,16.3945,16.3984,95762.823
2005-06-03 15:25:00,41.93,41.94,41.9,41.92,65328.61078315624,16.3984,16.4023,16.3867,16.3945,65328.6108
2005-06-03 15:30:00,41.92,41.93,41.9,41.92,133149.67860422406,16.3945,16.3984,16.3867,16.3945,133149.6786
2005-06-03 15:35:00,41.93,42.0,41.93,42.0,73986.6194411649,16.3984,16.4258,16.3984,16.4258,73986.6194
2005-06-03 15:40:00,41.99,42.03,41.95,41.96,121736.84900957628,16.4218,16.4375,16.4062,16.4101,121736.849
2005-06-03 15:45:00,41.96,42.0,41.96,41.96,129214.22012331104,16.4101,16.4258,16.4101,16.4101,129214.2201
2005-06-03 15:50:00,41.96,41.96,41.95,41.96,109668.10966810968,16.4101,16.4101,16.4062,16.4101,109668.1097
2005-06-03 15:55:00,41.96,41.96,41.93,41.94,154663.51829988195,16.4101,16.4101,16.3984,16.4023,154663.5183
2005-06-06 09:30:00,42.31,42.31,42.05,42.14,219598.58323494688,16.547,16.547,16.4453,16.4805,219598.5832
2005-06-06 09:35:00,42.13,42.19,41.79,42.09,164764.52840089204,16.4766,16.5001,16.3436,16.461,164764.5284
2005-06-06 09:40:00,42.09,42.23,42.08,42.18,89597.27141545323,16.461,16.5157,16.457,16.4962,89597.2714
2005-06-06 09:45:00,42.17,42.26,42.15,42.18,74904.89308671126,16.4922,16.5274,16.4844,16.4962,74904.8931
2005-06-06 09:50:00,42.18,42.19,42.11,42.13,103240.19414928506,16.4962,16.5001,16.4688,16.4766,103240.1941
2005-06-06 09:55:00,42.14,42.18,42.08,42.09,63360.881542699724,16.4805,16.4962,16.457,16.461,63360.8815
2005-06-06 10:00:00,42.09,42.17,42.08,42.12,47619.04761904762,16.461,16.4922,16.457,16.4727,47619.0476
2005-06-06 10:05:00,42.15,42.16,41.96,41.97,59425.4230617867,16.4844,16.4883,16.4101,16.414,59425.4231
2005-06-06 10:10:00,41.97,42.08,41.93,42.01,114784.2056932966,16.414,16.457,16.3984,16.4297,114784.2057
2005-06-06 10:15:00,42.0,42.02,41.9,41.93,77266.16817525908,16.4258,16.4336,16.3867,16.3984,77266.1682
2005-06-06 10:20:00,41.92,41.93,41.87,41.93,60474.87865669684,16.3945,16.3984,16.3749,16.3984,60474.8787
2005-06-06 10:25:00,41.93,41.93,41.85,41.91,69264.06926406927,16.3984,16.3984,16.3671,16.3906,69264.0693
2005-06-06 10:30:00,41.91,41.91,41.69,41.69,96812.27863046044,16.3906,16.3906,16.3045,16.3045,96812.2786
2005-06-06 10:35:00,41.66,41.75,41.64,41.64,87891.90607372425,16.2928,16.328,16.285,16.285,87891.9061
2005-06-06 10:40:00,41.64,41.66,41.6,41.61,75954.34868162141,16.285,16.2928,16.2693,16.2732,75954.3487
2005-06-06 10:45:00,41.61,41.68,41.55,41.68,72412.43604879969,16.2732,16.3006,16.2498,16.3006,72412.436
2005-06-06 10:50:00,41.66,41.71,41.58,41.69,72937.16384625476,16.2928,16.3123,16.2615,16.3045,72937.1638
2005-06-06 10:55:00,41.7,41.84,41.7,41.79,85268.2670864489,16.3084,16.3632,16.3084,16.3436,85268.2671
2005-06-06 11:00:00,41.79,41.82,41.72,41.72,61261.97035287945,16.3436,16.3554,16.3163,16.3163,61261.9704
2005-06-06 11:05:00,41.72,41.74,41.68,41.72,67296.34002361275,16.3163,16.3241,16.3006,16.3163,67296.34
2005-06-06 11:10:00,41.7,41.77,41.69,41.73,51029.778302505576,16.3084,16.3358,16.3045,16.3202,51029.7783
2005-06-06 11:15:00,41.74,41.81,41.72,41.8,46700.77397350125,16.3241,16.3515,16.3163,16.3475,46700.774
2005-06-06 11:20:00,41.8,41.84,41.77,41.77,66902.79417552146,16.3475,16.3632,16.3358,16.3358,66902.7942
2005-06-06 11:25:00,41.77,41.84,41.76,41.8,80283.35301062574,16.3358,16.3632,16.3319,16.3475,80283.353
2005-06-06 11:30:00,41.8,41.83,41.76,41.77,58507.149416240325,16.3475,16.3593,16.3319,16.3358,58507.1494
2005-06-06 11:35:00,41.77,41.81,41.76,41.78,38173.94726485636,16.3358,16.3515,16.3319,16.3397,38173.9473
2005-06-06 11:40:00,41.77,41.8,41.74,41.75,49980.32270759544,16.3358,16.3475,16.3241,16.328,49980.3227
2005-06-06 11:45:00,41.75,41.76,41.69,41.73,41322.31404958678,16.328,16.3319,16.3045,16.3202,41322.314
2005-06-06 11:50:00,41.73,41.81,41.71,41.81,44864.2266824085,16.3202,16.3515,16.3123,16.3515,44864.2267
2005-06-06 11:55:00,41.79,41.84,41.77,41.83,29384.756657483933,16.3436,16.3632,16.3358,16.3593,29384.7567
2005-06-06 12:00:00,41.84,41.91,41.83,41.91,36730.94582185491,16.3632,16.3906,16.3593,16.3906,36730.9458
2005-06-06 12:05:00,41.9,41.97,41.9,41.93,51423.32415059688,16.3867,16.414,16.3867,16.3984,51423.3242
2005-06-06 12:10:00,41.94,41.94,41.86,41.86,34632.03463203464,16.4023,16.4023,16.371,16.371,34632.0346
2005-06-06 12:15:00,41.86,41.91,41.85,41.9,22432.11334120425,16.371,16.3906,16.3671,16.3867,22432.1133
2005-06-06 12:20:00,41.89,41.94,41.89,41.93,34894.39853076217,16.3827,16.4023,16.3827,16.3984,34894.3985
2005-06-06 12:25:00,41.91,41.92,41.85,41.86,25449.298176570905,16.3906,16.3945,16.3671,16.371,25449.2982
2005-06-06 12:30:00,41.84,41.87,41.84,41.85,18496.654860291223,16.3632,16.3749,16.3632,16.3671,18496.6549
2005-06-06 12:35:00,41.84,41.87,41.83,41.85,19939.656303292668,16.3632,16.3749,16.3593,16.3671,19939.6563
2005-06-06 12:40:00,41.85,41.91,41.85,41.91,15610.65197428834,16.3671,16.3906,16.3671,16.3906,15610.652
2005-06-06 12:45:00,41.92,41.92,41.87,41.88,26105.207923389746,16.3945,16.3945,16.3749,16.3788,26105.2079
2005-06-06 12:50:00,41.88,41.91,41.86,41.9,15217.106126197035,16.3788,16.3906,16.371,16.3867,15217.1061
2005-06-06 12:55:00,41.9,41.91,41.88,41.89,23350.386986750626,16.3867,16.3906,16.3788,16.3827,23350.387
2005-06-06 13:00:00,41.89,41.9,41.86,41.88,35287.94437885347,16.3827,16.3867,16.371,16.3788,35287.9444
2005-06-06 13:05:00,41.86,41.86,41.79,41.81,35025.58048012594,16.371,16.371,16.3436,16.3515,35025.5805
2005-06-06 13:10:00,41.81,41.86,41.79,41.81,47094.31982159255,16.3515,16.371,16.3436,16.3515,47094.3198
2005-06-06 13:15:00,41.81,41.84,41.8,41.82,25711.66207529844,16.3515,16.3632,16.3475,16.3554,25711.6621
2005-06-06 13:20:00,41.82,41.86,41.81,41.85,25186.93427784337,16.3554,16.371,16.3515,16.3671,25186.9343
2005-06-06 13:25:00,41.85,41.93,41.85,41.9,37780.40141676505,16.3671,16.3984,16.3671,16.3867,37780.4014
2005-06-06 13:30:00,41.89,41.93,41.84,41.84,46569.59202413748,16.3827,16.3984,16.3632,16.3632,46569.592
2005-06-06 13:35:00,41.84,41.86,41.82,41.82,56277.05627705628,16.3632,16.371,16.3554,16.3554,56277.0563
2005-06-06 13:40:00,41.84,41.84,41.69,41.69,72412.43604879969,16.3632,16.3632,16.3045,16.3045,72412.436
2005-06-06 13:45:00,41.69,41.74,41.66,41.74,51160.96025186934,16.3045,16.3241,16.2928,16.3241,51160.9603
2005-06-06 13:50:00,41.77,41.78,41.64,41.65,38173.94726485636,16.3358,16.3397,16.285,16.2889,38173.9473
2005-06-06 13:55:00,41.64,41.76,41.64,41.74,24662.2064803883,16.285,16.3319,16.285,16.3241,24662.2065
2005-06-06 14:00:00,41.72,41.74,41.67,41.73,42896.49744195199,16.3163,16.3241,16.2967,16.3202,42896.4974
2005-06-06 14:05:00,41.74,41.83,41.71,41.78,58375.96746687656,16.3241,16.3593,16.3123,16.3397,58375.9675
2005-06-06 14:10:00,41.8,41.86,41.77,41.84,30434.21225239407,16.3475,16.371,16.3358,16.3632,30434.2123
2005-06-06 14:15:00,41.83,41.87,41.82,41.84,36075.03607503608,16.3593,16.3749,16.3554,16.3632,36075.0361
2005-06-06 14:20:00,41.84,41.87,41.84,41.85,29122.3927587564,16.3632,16.3749,16.3632,16.3671,29122.3928
2005-06-06 14:25:00,41.86,41.93,41.85,41.93,61130.78840351568,16.371,16.3984,16.3671,16.3984,61130.7884
2005-06-06 14:30:00,41.93,41.96,41.92,41.96,55489.96458087368,16.3984,16.4101,16.3945,16.4101,55489.9646
2005-06-06 14:35:00,41.96,41.96,41.9,41.91,64410.337137609866,16.4101,16.4101,16.3867,16.3906,64410.3371
2005-06-06 14:40:00,41.91,41.93,41.88,41.92,44208.31693558966,16.3906,16.3984,16.3788,16.3945,44208.3169
2005-06-06 14:45:00,41.92,41.93,41.88,41.9,78971.53351698807,16.3945,16.3984,16.3788,16.3867,78971.5335
2005-06-06 14:50:00,41.9,41.94,41.9,41.93,47881.41151777516,16.3867,16.4023,16.3867,16.3984,47881.4115
2005-06-06 14:55:00,41.93,41.95,41.9,41.93,45782.50032795488,16.3984,16.4062,16.3867,16.3984,45782.5003
2005-06-06 15:00:00,41.93,41.96,41.9,41.96,37386.85556867375,16.3984,16.4101,16.3867,16.4101,37386.8556
2005-06-06 15:05:00,41.95,41.96,41.91,41.92,47225.50177095632,16.4062,16.4101,16.3906,16.3945,47225.5018
2005-06-06 15:10:00,41.92,41.93,41.87,41.9,49324.4129607766,16.3945,16.3984,16.3749,16.3867,49324.413
2005-06-06 15:15:00,41.9,41.93,41.89,41.93,48012.593467138926,16.3867,16.3984,16.3827,16.3984,48012.5935
2005-06-06 15:20:00,41.93,41.99,41.93,41.96,56801.78407451135,16.3984,16.4218,16.3984,16.4101,56801.7841
2005-06-06 15:25:00,41.96,42.03,41.96,42.01,64541.51908697363,16.4101,16.4375,16.4101,16.4297,64541.5191
2005-06-06 15:30:00,42.03,42.03,41.98,41.98,63360.881542699724,16.4375,16.4375,16.4179,16.4179,63360.8815
2005-06-06 15:35:00,41.98,42.03,41.97,42.02,117145.48078184442,16.4179,16.4375,16.414,16.4336,117145.4808
2005-06-06 15:40:00,42.02,42.06,41.96,41.98,63623.24544142727,16.4336,16.4492,16.4101,16.4179,63623.2454
2005-06-06 15:45:00,41.98,42.05,41.97,42.04,59950.15085924177,16.4179,16.4453,16.414,16.4414,59950.1509
2005-06-06 15:50:00,42.04,42.07,42.03,42.04,74904.89308671126,16.4414,16.4531,16.4375,16.4414,74904.8931
2005-06-06 15:55:00,42.04,42.07,42.03,42.06,80020.9891118982,16.4414,16.4531,16.4375,16.4492,80020.9891
2005-06-07 09:30:00,42.26,42.26,42.07,42.16,149547.422274695,16.5274,16.5274,16.4531,16.4883,149547.4223
2005-06-07 09:35:00,42.16,42.19,42.04,42.11,70051.16096025187,16.4883,16.5001,16.4414,16.4688,70051.161
2005-06-07 09:40:00,42.09,42.18,42.02,42.05,76610.25842844025,16.461,16.4962,16.4336,16.4453,76610.2584
2005-06-07 09:45:00,42.04,42.14,41.98,42.08,73068.34579561853,16.4414,16.4805,16.4179,16.457,73068.3458
2005-06-07 09:50:00,42.08,42.09,41.92,42.0,87629.54217499672,16.457,16.461,16.3945,16.4258,87629.5422
2005-06-07 09:55:00,41.93,42.11,41.93,42.09,77922.07792207792,16.3984,16.4688,16.3984,16.461,77922.0779
2005-06-07 10:00:00,42.09,42.12,42.06,42.12,99435.9176177358,16.461,16.4727,16.4492,16.4727,99435.9176
2005-06-07 10:05:00,42.11,42.22,42.11,42.19,79102.71546635183,16.4688,16.5118,16.4688,16.5001,79102.7155
2005-06-07 10:10:00,42.21,42.27,42.2,42.21,93663.91184573004,16.5079,16.5314,16.504,16.5079,93663.9118
2005-06-07 10:15:00,42.24,42.24,42.13,42.13,69264.06926406927,16.5196,16.5196,16.4766,16.4766,69264.0693
2005-06-07 10:20:00,42.13,42.19,42.09,42.16,73199.52774498229,16.4766,16.5001,16.461,16.4883,73199.5277
2005-06-07 10:25:00,42.16,42.25,42.16,42.19,67821.06782106782,16.4883,16.5235,16.4883,16.5001,67821.0678
2005-06-07 10:30:00,42.21,42.31,42.21,42.25,116883.11688311688,16.5079,16.547,16.5079,16.5235,116883.1169
2005-06-07 10:35:00,42.25,42.31,42.15,42.28,84743.53928899384,16.5235,16.547,16.4844,16.5353,84743.5393
2005-06-07 10:40:00,42.28,42.29,42.21,42.22,40141.67650531287,16.5353,16.5392,16.5079,16.5118,40141.6765
2005-06-07 10:45:00,42.23,42.24,42.12,42.15,58375.96746687656,16.5157,16.5196,16.4727,16.4844,58375.9675
2005-06-07 10:50:00,42.12,42.16,42.06,42.1,93795.0937950938,16.4727,16.4883,16.4492,16.4649,93795.0938
2005-06-07 10:55:00,42.14,42.17,42.11,42.16,52079.23389741572,16.4805,16.4922,16.4688,16.4883,52079.2339
2005-06-07 11:00:00,42.16,42.22,42.15,42.16,51816.86999868818,16.4883,16.5118,16.4844,16.4883,51816.87
2005-06-07 11:05:00,42.16,42.22,42.16,42.18,71625.34435261709,16.4883,16.5118,16.4883,16.4962,71625.3444
2005-06-07 11:10:00,42.18,42.21,42.08,42.14,72543.61799816345,16.4962,16.5079,16.457,16.4805,72543.618
2005-06-07 11:15:00,42.13,42.16,42.1,42.12,128558.3103764922,16.4766,16.4883,16.4649,16.4727,128558.3104
2005-06-07 11:20:00,42.12,42.16,42.08,42.09,52735.14364423456,16.4727,16.4883,16.457,16.461,52735.1436
2005-06-07 11:25:00,42.12,42.18,42.07,42.16,72937.16384625476,16.4727,16.4962,16.4531,16.4883,72937.1638
2005-06-07 11:30:00,42.17,42.23,42.16,42.2,72937.16384625476,16.4922,16.5157,16.4883,16.504,72937.1638
2005-06-07 11:35:00,42.18,42.22,42.18,42.21,28335.30106257379,16.4962,16.5118,16.4962,16.5079,28335.3011
2005-06-07 11:40:00,42.19,42.2,42.16,42.17,39748.13065722157,16.5001,16.504,16.4883,16.4922,39748.1307
2005-06-07 11:45:00,42.17,42.19,42.1,42.19,39748.13065722157,16.4922,16.5001,16.4649,16.5001,39748.1307
2005-06-07 11:50:00,42.16,42.21,42.12,42.18,56277.05627705628,16.4883,16.5079,16.4727,16.4962,56277.0563
2005-06-07 11:55:00,42.19,42.27,42.17,42.27,42371.76964449692,16.5001,16.5314,16.4922,16.5314,42371.7696
2005-06-07 12:00:00,42.27,42.27,42.19,42.2,57720.057720057725,16.5314,16.5314,16.5001,16.504,57720.0577
2005-06-07 12:05:00,42.21,42.21,42.12,42.12,64279.1551882461,16.5079,16.5079,16.4727,16.4727,64279.1552
2005-06-07 12:10:00,42.12,42.13,42.0,42.05,101666.01075691984,16.4727,16.4766,16.4258,16.4453,101666.0108
2005-06-07 12:15:00,42.05,42.06,41.97,41.97,84349.99344090253,16.4453,16.4492,16.414,16.414,84349.9934
2005-06-07 12:20:00,41.98,41.98,41.86,41.89,82513.4461498098,16.4179,16.4179,16.371,16.3827,82513.4461
2005-06-07 12:25:00,41.9,41.91,41.79,41.79,80152.17106126198,16.3867,16.3906,16.3436,16.3436,80152.1711
2005-06-07 12:30:00,41.8,41.85,41.74,41.84,75167.25698543881,16.3475,16.3671,16.3241,16.3632,75167.257
2005-06-07 12:35:00,41.84,41.85,41.79,41.81,112816.4764528401,16.3632,16.3671,16.3436,16.3515,112816.4765
2005-06-07 12:40:00,41.77,41.85,41.77,41.84,69264.06926406927,16.3358,16.3671,16.3358,16.3632,69264.0693
2005-06-07 12:45:00,41.84,41.93,41.84,41.93,79889.80716253443,16.3632,16.3984,16.3632,16.3984,79889.8072
2005-06-07 12:50:00,41.93,41.93,41.86,41.9,49455.59491014037,16.3984,16.3984,16.371,16.3867,49455.5949
2005-06-07 12:55:00,41.9,41.96,41.87,41.94,62180.243998425816,16.3867,16.4101,16.3749,16.4023,62180.244
2005-06-07 13:00:00,41.94,41.94,41.9,41.92,51423.32415059688,16.4023,16.4023,16.3867,16.3945,51423.3242
2005-06-07 13:05:00,41.92,41.93,41.87,41.89,52210.41584677949,16.3945,16.3984,16.3749,16.3827,52210.4158
2005-06-07 13:10:00,41.91,41.94,41.9,41.93,54834.054834054834,16.3906,16.4023,16.3867,16.3984,54834.0548
2005-06-07 13:15:00,41.94,41.94,41.89,41.9,64803.88298570117,16.4023,16.4023,16.3827,16.3867,64803.883
2005-06-07 13:20:00,41.9,41.98,41.89,41.91,44995.40863177227,16.3867,16.4179,16.3827,16.3906,44995.4086
2005-06-07 13:25:00,41.92,41.94,41.91,41.93,22956.84113865932,16.3945,16.4023,16.3906,16.3984,22956.8411
2005-06-07 13:30:00,41.93,41.95,41.9,41.93,24137.47868293323,16.3984,16.4062,16.3867,16.3984,24137.4787
2005-06-07 13:35:00,41.93,42.03,41.93,42.03,39616.9487078578,16.3984,16.4375,16.3984,16.4375,39616.9487
2005-06-07 13:40:00,42.04,42.04,41.94,42.03,53784.59923914469,16.4414,16.4414,16.4023,16.4375,53784.5992
2005-06-07 13:45:00,42.02,42.03,42.0,42.03,24268.660632297,16.4336,16.4375,16.4258,16.4375,24268.6606
2005-06-07 13:50:00,42.02,42.03,41.96,42.03,43683.589138134594,16.4336,16.4375,16.4101,16.4375,43683.5891
2005-06-07 13:55:00,42.03,42.04,41.99,42.03,34369.670733307095,16.4375,16.4414,16.4218,16.4375,34369.6707
2005-06-07 14:00:00,42.02,42.12,42.0,42.1,104552.01364292274,16.4336,16.4727,16.4258,16.4649,104552.0136
2005-06-07 14:05:00,42.1,42.1,42.05,42.07,59687.78696051423,16.4649,16.4649,16.4453,16.4531,59687.787
2005-06-07 14:10:00,42.09,42.09,41.88,41.93,120293.84756657484,16.461,16.461,16.3788,16.3984,120293.8476
2005-06-07 14:15:00,41.93,41.99,41.92,41.97,90384.36311163584,16.3984,16.4218,16.3945,16.414,90384.3631
2005-06-07 14:20:00,41.98,42.0,41.94,41.99,50111.5046569592,16.4179,16.4258,16.4023,16.4218,50111.5047
2005-06-07 14:25:00,41.98,42.02,41.93,41.94,41847.04184704185,16.4179,16.4336,16.3984,16.4023,41847.0418
2005-06-07 14:30:00,41.94,41.99,41.93,41.93,48930.86711268529,16.4023,16.4218,16.3984,16.3984,48930.8671
2005-06-07 14:35:00,41.93,42.03,41.93,41.98,75036.07503607504,16.3984,16.4375,16.3984,16.4179,75036.075
2005-06-07 14:40:00,41.99,42.0,41.93,41.93,43814.77108749836,16.4218,16.4258,16.3984,16.3984,43814.7711
2005-06-07 14:45:00,41.93,41.96,41.93,41.95,24006.296733569463,16.3984,16.4101,16.3984,16.4062,24006.2967
2005-06-07 14:50:00,41.94,42.0,41.94,42.0,32533.12344221436,16.4023,16.4258,16.4023,16.4258,32533.1234
2005-06-07 14:55:00,42.01,42.02,41.96,42.0,28597.664961301325,16.4297,16.4336,16.4101,16.4258,28597.665
2005-06-07 15:00:00,42.01,42.03,41.95,41.96,40010.4945559491,16.4297,16.4375,16.4062,16.4101,40010.4946
2005-06-07 15:05:00,41.98,42.0,41.9,41.93,62836.15374524466,16.4179,16.4258,16.3867,16.3984,62836.1537
2005-06-07 15:10:00,41.93,41.97,41.87,41.9,54440.50898596353,16.3984,16.414,16.3749,16.3867,54440.509
2005-06-07 15:15:00,41.9,41.92,41.85,41.87,40797.58625213171,16.3867,16.3945,16.3671,16.3749,40797.5863
2005-06-07 15:20:00,41.87,42.0,41.87,41.92,67165.15807424899,16.3749,16.4258,16.3749,16.3945,67165.1581
2005-06-07 15:25:00,41.92,41.94,41.91,41.91,38567.49311294766,16.3945,16.4023,16.3906,16.3906,38567.4931
2005-06-07 15:30:00,41.91,41.91,41.8,41.82,81726.35445362718,16.3906,16.3906,16.3475,16.3554,81726.3545
2005-06-07 15:35:00,41.83,41.91,41.81,41.87,79758.62521317067,16.3593,16.3906,16.3515,16.3749,79758.6252
2005-06-07 15:40:00,41.87,41.87,41.75,41.77,67427.52197297652,16.3749,16.3749,16.328,16.3358,67427.522
2005-06-07 15:45:00,41.77,41.87,41.74,41.78,59950.15085924177,16.3358,16.3749,16.3241,16.3397,59950.1509
2005-06-07 15:50:00,41.78,41.79,41.62,41.68,108356.290174472,16.3397,16.3436,16.2771,16.3006,108356.2902
2005-06-07 15:55:00,41.68,41.71,41.65,41.66,108749.8360225633,16.3006,16.3123,16.2889,16.2928,108749.836
2005-06-08 09:30:00,41.61,41.66,41.24,41.62,183523.5471599108,16.2732,16.2928,16.1285,16.2771,183523.5472
2005-06-08 09:35:00,41.62,41.97,41.6,41.96,90384.36311163584,16.2771,16.414,16.2693,16.4101,90384.3631
2005-06-08 09:40:00,41.96,42.07,41.91,42.0,121736.84900957628,16.4101,16.4531,16.3906,16.4258,121736.849
2005-06-08 09:45:00,41.98,41.99,41.9,41.97,84218.81149153877,16.4179,16.4218,16.3867,16.414,84218.8115
2005-06-08 09:50:00,41.98,42.07,41.97,42.05,81201.62665617211,16.4179,16.4531,16.414,16.4453,81201.6267
2005-06-08 09:55:00,42.06,42.16,42.02,42.1,195592.2865013774,16.4492,16.4883,16.4336,16.4649,195592.2865
2005-06-08 10:00:00,42.09,42.11,41.84,41.9,172897.80926144563,16.461,16.4688,16.3632,16.3867,172897.8093
2005-06-08 10:05:00,41.9,42.06,41.9,42.02,83694.0836940837,16.3867,16.4492,16.3867,16.4336,83694.0837
2005-06-08 10:10:00,42.01,42.03,41.9,41.93,88154.26997245179,16.4297,16.4375,16.3867,16.3984,88154.27
2005-06-08 10:15:00,41.93,42.0,41.9,41.99,84218.81149153877,16.3984,16.4258,16.3867,16.4218,84218.8115
2005-06-08 10:20:00,42.0,42.09,41.98,42.08,138134.59268004724,16.4258,16.461,16.4179,16.457,138134.5927
2005-06-08 10:25:00,42.09,42.13,42.05,42.13,59294.24111242293,16.461,16.4766,16.4453,16.4766,59294.2411
2005-06-08 10:30:00,42.1,42.64,42.06,42.5,553194.2804670078,16.4649,16.6761,16.4492,16.6213,553194.2805
2005-06-08 10:35:00,42.55,42.69,42.41,42.58,283746.5564738292,16.6409,16.6956,16.5861,16.6526,283746.5565
2005-06-08 10:40:00,42.57,42.63,42.35,42.48,235340.41715859892,16.6487,16.6721,16.5626,16.6135,235340.4172
2005-06-08 10:45:00,42.48,42.6,42.46,42.57,171848.3536665355,16.6135,16.6604,16.6057,16.6487,171848.3537
2005-06-08 10:50:00,42.57,42.65,42.53,42.56,139184.04827495737,16.6487,16.68,16.633,16.6448,139184.0483
2005-06-08 10:55:00,42.56,42.57,42.47,42.47,131313.1313131313,16.6448,16.6487,16.6096,16.6096,131313.1313
2005-06-08 11:00:00,42.47,42.52,42.44,42.48,142201.233110324,16.6096,16.6291,16.5978,16.6135,142201.2331
2005-06-08 11:05:00,42.48,42.52,42.32,42.46,108881.01797192708,16.6135,16.6291,16.5509,16.6057,108881.018
2005-06-08 11:10:00,42.46,42.51,42.41,42.49,100223.0093139184,16.6057,16.6252,16.5861,16.6174,100223.0093
2005-06-08 11:15:00,42.5,42.51,42.38,42.45,141676.50531286895,16.6213,16.6252,16.5744,16.6018,141676.5053
2005-06-08 11:20:00,42.47,42.53,42.44,42.5,96943.46057982424,16.6096,16.633,16.5978,16.6213,96943.4606
2005-06-08 11:25:00,42.5,42.58,42.5,42.57,75691.98478289388,16.6213,16.6526,16.6213,16.6487,75691.9848
2005-06-08 11:30:00,42.57,42.57,42.47,42.54,79758.62521317067,16.6487,16.6487,16.6096,16.6369,79758.6252
2005-06-08 11:35:00,42.53,42.53,42.44,42.46,264200.44601862784,16.633,16.633,16.5978,16.6057,264200.446
2005-06-08 11:40:00,42.46,42.46,42.37,42.46,119637.937819756,16.6057,16.6057,16.5705,16.6057,119637.9378
2005-06-08 11:45:00,42.45,42.49,42.43,42.49,59556.60501115047,16.6018,16.6174,16.5939,16.6174,59556.605
2005-06-08 11:50:00,42.48,42.54,42.43,42.54,146399.05548996458,16.6135,16.6369,16.5939,16.6369,146399.0555
2005-06-08 11:55:00,42.52,42.54,42.49,42.49,79496.26131444314,16.6291,16.6369,16.6174,16.6174,79496.2613
2005-06-08 12:00:00,42.49,42.51,42.47,42.49,80020.9891118982,16.6174,16.6252,16.6096,16.6174,80020.9891
2005-06-08 12:05:00,42.51,42.52,42.46,42.48,73330.70969434606,16.6252,16.6291,16.6057,16.6135,73330.7097
2005-06-08 12:10:00,42.48,42.49,42.43,42.43,59031.8772136954,16.6135,16.6174,16.5939,16.5939,59031.8772
2005-06-08 12:15:00,42.43,42.46,42.3,42.31,114259.47789584154,16.5939,16.6057,16.5431,16.547,114259.4779
2005-06-08 12:20:00,42.31,42.35,42.25,42.29,101797.19270628362,16.547,16.5626,16.5235,16.5392,101797.1927
2005-06-08 12:25:00,42.29,42.32,42.23,42.24,53653.417289780926,16.5392,16.5509,16.5157,16.5196,53653.4173
2005-06-08 12:30:00,42.24,42.33,42.21,42.27,103371.37609864883,16.5196,16.5548,16.5079,16.5314,103371.3761
2005-06-08 12:35:00,42.26,42.27,42.14,42.17,63754.42739079103,16.5274,16.5314,16.4805,16.4922,63754.4274
2005-06-08 12:40:00,42.17,42.19,42.11,42.14,107700.38042765316,16.4922,16.5001,16.4688,16.4805,107700.3804
2005-06-08 12:45:00,42.13,42.17,42.01,42.01,96943.46057982424,16.4766,16.4922,16.4297,16.4297,96943.4606
2005-06-08 12:50:00,42.01,42.08,41.99,42.03,115440.11544011543,16.4297,16.457,16.4218,16.4375,115440.1154
2005-06-08 12:55:00,42.03,42.16,42.02,42.11,106388.56093401548,16.4375,16.4883,16.4336,16.4688,106388.5609
2005-06-08 13:00:00,42.09,42.11,42.03,42.08,77134.98622589532,16.461,16.4688,16.4375,16.457,77134.9862
2005-06-08 13:05:00,42.09,42.16,42.06,42.12,62704.97179588089,16.461,16.4883,16.4492,16.4727,62704.9718
2005-06-08 13:10:00,42.12,42.14,42.06,42.12,58900.69526433163,16.4727,16.4805,16.4492,16.4727,58900.6953
2005-06-08 13:15:00,42.12,42.16,42.12,42.13,45388.95447986357,16.4727,16.4883,16.4727,16.4766,45388.9545
2005-06-08 13:20:00,42.12,42.16,42.11,42.16,52210.41584677949,16.4727,16.4883,16.4688,16.4883,52210.4158
2005-06-08 13:25:00,42.16,42.23,42.15,42.19,60868.42450478814,16.4883,16.5157,16.4844,16.5001,60868.4245
2005-06-08 13:30:00,42.22,42.23,42.19,42.23,48274.95736586646,16.5118,16.5157,16.5001,16.5157,48274.9574
2005-06-08 13:35:00,42.23,42.33,42.22,42.27,68345.7956185229,16.5157,16.5548,16.5118,16.5314,68345.7956
2005-06-08 13:40:00,42.28,42.31,42.23,42.23,44601.86278368097,16.5353,16.547,16.5157,16.5157,44601.8628
2005-06-08 13:45:00,42.23,42.25,42.08,42.09,57588.87577069396,16.5157,16.5235,16.457,16.461,57588.8758
2005-06-08 13:50:00,42.08,42.09,41.98,41.98,68608.15951725043,16.457,16.461,16.4179,16.4179,68608.1595
2005-06-08 13:55:00,41.96,42.06,41.93,42.03,106782.10678210678,16.4101,16.4492,16.3984,16.4375,106782.1068
2005-06-08 14:00:00,42.03,42.04,41.8,41.81,71100.616555162,16.4375,16.4414,16.3475,16.3515,71100.6166
2005-06-08 14:05:00,41.81,41.85,41.77,41.84,104683.1955922865,16.3515,16.3671,16.3358,16.3632,104683.1956
2005-06-08 14:10:00,41.84,41.87,41.74,41.81,119506.75587039224,16.3632,16.3749,16.3241,16.3515,119506.7559
2005-06-08 14:15:00,41.81,41.84,41.79,41.79,102584.28440246622,16.3515,16.3632,16.3436,16.3436,102584.2844
2005-06-08 14:20:00,41.8,41.8,41.74,41.74,75691.98478289388,16.3475,16.3475,16.3241,16.3241,75691.9848
2005-06-08 14:25:00,41.74,41.75,41.61,41.62,128033.58257903712,16.3241,16.328,16.2732,16.2771,128033.5826
2005-06-08 14:30:00,41.61,41.63,41.46,41.58,138528.13852813854,16.2732,16.2811,16.2146,16.2615,138528.1385
2005-06-08 14:35:00,41.57,41.6,41.52,41.56,102584.28440246622,16.2576,16.2693,16.238,16.2537,102584.2844
2005-06-08 14:40:00,41.6,41.64,41.55,41.58,97074.642529188,16.2693,16.285,16.2498,16.2615,97074.6425
2005-06-08 14:45:00,41.58,41.61,41.48,41.48,75298.43893480257,16.2615,16.2732,16.2224,16.2224,75298.4389
2005-06-08 14:50:00,41.48,41.54,41.43,41.45,111504.65695920242,16.2224,16.2459,16.2028,16.2107,111504.657
2005-06-08 14:55:00,41.45,41.48,41.35,41.45,124229.30604748787,16.2107,16.2224,16.1716,16.2107,124229.306
2005-06-08 15:00:00,41.45,41.45,41.32,41.39,131706.6771612226,16.2107,16.2107,16.1598,16.1872,131706.6772
2005-06-08 15:05:00,41.39,41.51,41.39,41.48,74642.52918798373,16.1872,16.2341,16.1872,16.2224,74642.5292
2005-06-08 15:10:00,41.48,41.48,41.39,41.44,81070.44470680834,16.2224,16.2224,16.1872,16.2067,81070.4447
2005-06-08 15:15:00,41.44,41.49,41.42,41.48,87629.54217499672,16.2067,16.2263,16.1989,16.2224,87629.5422
2005-06-08 15:20:00,41.48,41.58,41.45,41.47,147317.32913551095,16.2224,16.2615,16.2107,16.2185,147317.3291
2005-06-08 15:25:00,41.48,41.51,41.48,41.48,78184.44182080546,16.2224,16.2341,16.2224,16.2224,78184.4418
2005-06-08 15:30:00,41.48,41.54,41.45,41.54,95762.82303555032,16.2224,16.2459,16.2107,16.2459,95762.823
2005-06-08 15:35:00,41.55,41.58,41.53,41.55,64410.337137609866,16.2498,16.2615,16.2419,16.2498,64410.3371
2005-06-08 15:40:00,41.55,41.79,41.52,41.54,101141.28295946478,16.2498,16.3436,16.238,16.2459,101141.283
2005-06-08 15:45:00,41.74,41.74,41.53,41.57,96156.3688836416,16.3241,16.3241,16.2419,16.2576,96156.3689
2005-06-08 15:50:00,41.57,41.65,41.57,41.64,117407.84468057196,16.2576,16.2889,16.2576,16.285,117407.8447
2005-06-08 15:55:00,41.64,41.65,41.53,41.53,188902.00708382527,16.285,16.2889,16.2419,16.2419,188902.0071
2005-06-09 09:30:00,41.77,41.85,41.71,41.8,145611.963793782,16.3358,16.3671,16.3123,16.3475,145611.9638
2005-06-09 09:35:00,41.79,41.85,41.74,41.76,81595.17250426342,16.3436,16.3671,16.3241,16.3319,81595.1725
2005-06-09 09:40:00,41.77,41.89,41.76,41.87,101666.01075691984,16.3358,16.3827,16.3319,16.3749,101666.0108
2005-06-09 09:45:00,41.88,41.93,41.83,41.85,112554.11255411257,16.3788,16.3984,16.3593,16.3671,112554.1126
2005-06-09 09:50:00,41.85,41.93,41.83,41.9,66115.70247933884,16.3671,16.3984,16.3593,16.3867,66115.7025
2005-06-09 09:55:00,41.87,41.9,41.81,41.84,57588.87577069396,16.3749,16.3867,16.3515,16.3632,57588.8758
2005-06-09 10:00:00,41.85,41.93,41.72,41.9,114259.47789584154,16.3671,16.3984,16.3163,16.3867,114259.4779
2005-06-09 10:05:00,41.9,42.04,41.9,42.01,127640.03673094582,16.3867,16.4414,16.3867,16.4297,127640.0367
2005-06-09 10:10:00,41.96,42.02,41.89,41.89,120162.66561721108,16.4101,16.4336,16.3827,16.3827,120162.6656
2005-06-09 10:15:00,41.9,42.01,41.84,41.88,106782.10678210678,16.3867,16.4297,16.3632,16.3788,106782.1068
2005-06-09 10:20:00,41.88,41.93,41.82,41.88,91302.63675718222,16.3788,16.3984,16.3554,16.3788,91302.6368
2005-06-09 10:25:00,41.87,41.87,41.76,41.77,79889.80716253443,16.3749,16.3749,16.3319,16.3358,79889.8072
2005-06-09 10:30:00,41.77,41.89,41.62,41.8,120031.48366784732,16.3358,16.3827,16.2771,16.3475,120031.4837
2005-06-09 10:35:00,41.8,41.82,41.73,41.76,79496.26131444314,16.3475,16.3554,16.3202,16.3319,79496.2613
2005-06-09 10:40:00,41.77,41.8,41.69,41.74,66902.79417552146,16.3358,16.3475,16.3045,16.3241,66902.7942
2005-06-09 10:45:00,41.71,41.84,41.66,41.84,70838.25265643447,16.3123,16.3632,16.2928,16.3632,70838.2527
2005-06-09 10:50:00,41.84,41.92,41.83,41.92,97599.37032664304,16.3632,16.3945,16.3593,16.3945,97599.3703
2005-06-09 10:55:00,41.92,41.98,41.88,41.93,105732.65118719664,16.3945,16.4179,16.3788,16.3984,105732.6512
2005-06-09 11:00:00,41.93,42.0,41.92,41.99,121343.303161485,16.3984,16.4258,16.3945,16.4218,121343.3032
2005-06-09 11:05:00,42.0,42.12,41.97,42.12,133805.5883510429,16.4258,16.4727,16.414,16.4727,133805.5884
2005-06-09 11:10:00,42.11,42.16,42.01,42.06,101141.28295946478,16.4688,16.4883,16.4297,16.4492,101141.283
2005-06-09 11:15:00,42.03,42.12,42.02,42.03,65853.33858061131,16.4375,16.4727,16.4336,16.4375,65853.3386
2005-06-09 11:20:00,42.03,42.12,42.01,42.08,74511.34723861997,16.4375,16.4727,16.4297,16.457,74511.3472
2005-06-09 11:25:00,42.07,42.09,42.04,42.05,63754.42739079103,16.4531,16.461,16.4414,16.4453,63754.4274
2005-06-09 11:30:00,42.06,42.12,42.05,42.11,81726.35445362718,16.4492,16.4727,16.4453,16.4688,81726.3545
2005-06-09 11:35:00,42.1,42.16,42.07,42.16,191656.8280204644,16.4649,16.4883,16.4531,16.4883,191656.828
2005-06-09 11:40:00,42.16,42.38,42.16,42.31,123966.94214876034,16.4883,16.5744,16.4883,16.547,123966.9421
2005-06-09 11:45:00,42.35,42.36,42.16,42.29,143119.5067558704,16.5626,16.5666,16.4883,16.5392,143119.5068
2005-06-09 11:50:00,42.3,42.45,42.27,42.41,99435.9176177358,16.5431,16.6018,16.5314,16.5861,99435.9176
2005-06-09 11:55:00,42.41,42.47,42.32,42.35,68870.52341597796,16.5861,16.6096,16.5509,16.5626,68870.5234
2005-06-09 12:00:00,42.35,42.41,42.35,42.35,66246.88442870261,16.5626,16.5861,16.5626,16.5626,66246.8844
2005-06-09 12:05:00,42.35,42.35,42.28,42.28,46569.59202413748,16.5626,16.5626,16.5353,16.5353,46569.592
2005-06-09 12:10:00,42.28,42.29,42.17,42.17,39354.58480913026,16.5353,16.5392,16.4922,16.4922,39354.5848
2005-06-09 12:15:00,42.16,42.21,42.15,42.19,57851.23966942149,16.4883,16.5079,16.4844,16.5001,57851.2397
2005-06-09 12:20:00,42.19,42.19,42.11,42.15,50111.5046569592,16.5001,16.5001,16.4688,16.4844,50111.5047
2005-06-09 12:25:00,42.15,42.25,42.13,42.15,81857.53640299095,16.4844,16.5235,16.4766,16.4844,81857.5364
2005-06-09 12:30:00,42.15,42.23,42.14,42.23,48668.50321395776,16.4844,16.5157,16.4805,16.5157,48668.5032
2005-06-09 12:35:00,42.22,42.23,42.17,42.2,39223.402859766495,16.5118,16.5157,16.4922,16.504,39223.4029
2005-06-09 12:40:00,42.19,42.19,42.09,42.09,67033.97612488522,16.5001,16.5001,16.461,16.461,67033.9761
2005-06-09 12:45:00,42.09,42.19,42.09,42.17,52079.23389741572,16.461,16.5001,16.461,16.4922,52079.2339
2005-06-09 12:50:00,42.19,42.21,42.15,42.19,54046.96313787223,16.5001,16.5079,16.4844,16.5001,54046.9631
2005-06-09 12:55:00,42.2,42.25,42.17,42.24,58113.60356814903,16.504,16.5235,16.4922,16.5196,58113.6036
2005-06-09 13:00:00,42.25,42.32,42.24,42.28,91696.18260527353,16.5235,16.5509,16.5196,16.5353,91696.1826
2005-06-09 13:05:00,42.29,42.29,42.25,42.29,55227.60068214614,16.5392,16.5392,16.5235,16.5392,55227.6007
2005-06-09 13:10:00,42.28,42.28,42.25,42.25,34500.85268267086,16.5353,16.5353,16.5235,16.5235,34500.8527
2005-06-09 13:15:00,42.26,42.28,42.22,42.22,45520.13642922734,16.5274,16.5353,16.5118,16.5118,45520.1364
2005-06-09 13:20:00,42.22,42.22,42.12,42.16,46438.41007477371,16.5118,16.5118,16.4727,16.4883,46438.4101
2005-06-09 13:25:00,42.16,42.23,42.16,42.22,47487.86566968385,16.4883,16.5157,16.4883,16.5118,47487.8657
2005-06-09 13:30:00,42.21,42.3,42.2,42.25,88023.08802308803,16.5079,16.5431,16.504,16.5235,88023.088
2005-06-09 13:35:00,42.25,42.26,42.19,42.21,45126.59058113604,16.5235,16.5274,16.5001,16.5079,45126.5906
2005-06-09 13:40:00,42.19,42.22,42.16,42.22,56145.87432769251,16.5001,16.5118,16.4883,16.5118,56145.8743
2005-06-09 13:45:00,42.23,42.3,42.21,42.28,40797.58625213171,16.5157,16.5431,16.5079,16.5353,40797.5863
2005-06-09 13:50:00,42.29,42.31,42.23,42.27,92220.9104027286,16.5392,16.547,16.5157,16.5314,92220.9104
2005-06-09 13:55:00,42.27,42.43,42.27,42.41,101666.01075691984,16.5314,16.5939,16.5314,16.5861,101666.0108
2005-06-09 14:00:00,42.41,42.5,42.38,42.38,121212.12121212122,16.5861,16.6213,16.5744,16.5744,121212.1212
2005-06-09 14:05:00,42.38,42.54,42.38,42.5,117145.48078184442,16.5744,16.6369,16.5744,16.6213,117145.4808
2005-06-09 14:10:00,42.51,42.6,42.47,42.55,73330.70969434606,16.6252,16.6604,16.6096,16.6409,73330.7097
2005-06-09 14:15:00,42.55,42.57,42.49,42.53,82775.81004853733,16.6409,16.6487,16.6174,16.633,82775.81
2005-06-09 14:20:00,42.54,42.54,42.38,42.39,79627.4432638069,16.6369,16.6369,16.5744,16.5783,79627.4433
2005-06-09 14:25:00,42.39,42.46,42.38,42.39,64672.7010363374,16.5783,16.6057,16.5744,16.5783,64672.701
2005-06-09 14:30:00,42.39,42.55,42.32,42.54,111373.47500983864,16.5783,16.6409,16.5509,16.6369,111373.475
2005-06-09 14:35:00,42.54,42.61,42.54,42.57,70838.25265643447,16.6369,16.6643,16.6369,16.6487,70838.2527
2005-06-09 14:40:00,42.59,42.67,42.58,42.6,75167.25698543881,16.6565,16.6878,16.6526,16.6604,75167.257
2005-06-09 14:45:00,42.6,42.64,42.57,42.57,70838.25265643447,16.6604,16.6761,16.6487,16.6487,70838.2527
2005-06-09 14:50:00,42.57,42.62,42.56,42.6,72150.07215007216,16.6487,16.6682,16.6448,16.6604,72150.0722
2005-06-09 14:55:00,42.59,42.73,42.59,42.66,127640.03673094582,16.6565,16.7113,16.6565,16.6839,127640.0367
2005-06-09 15:00:00,42.65,42.74,42.63,42.72,104289.6497441952,16.68,16.7152,16.6721,16.7073,104289.6497
2005-06-09 15:05:00,42.73,42.74,42.69,42.7,75167.25698543881,16.7113,16.7152,16.6956,16.6995,75167.257
2005-06-09 15:10:00,42.7,42.74,42.7,42.74,46963.13787222879,16.6995,16.7152,16.6995,16.7152,46963.1379
2005-06-09 15:15:00,42.74,42.83,42.73,42.79,165682.80204643842,16.7152,16.7504,16.7113,16.7347,165682.802
2005-06-09 15:20:00,42.79,42.79,42.65,42.65,77397.35012462286,16.7347,16.7347,16.68,16.68,77397.3501
2005-06-09 15:25:00,42.66,42.73,42.64,42.69,93795.0937950938,16.6839,16.7113,16.6761,16.6956,93795.0938
2005-06-09 15:30:00,42.69,42.7,42.68,42.69,125147.57969303423,16.6956,16.6995,16.6917,16.6956,125147.5797
2005-06-09 15:35:00,42.69,42.69,42.6,42.67,197035.28794437888,16.6956,16.6956,16.6604,16.6878,197035.2879
2005-06-09 15:40:00,42.67,42.74,42.66,42.73,94319.82159254886,16.6878,16.7152,16.6839,16.7113,94319.8216
2005-06-09 15:45:00,42.74,42.77,42.7,42.77,156500.0655909747,16.7152,16.7269,16.6995,16.7269,156500.0656
2005-06-09 15:50:00,42.77,42.86,42.77,42.86,213957.75941230488,16.7269,16.7621,16.7269,16.7621,213957.7594
2005-06-09 15:55:00,42.85,42.91,42.84,42.89,281778.8272333727,16.7582,16.7817,16.7543,16.7738,281778.8272
2005-06-10 09:30:00,42.84,43.07,41.74,41.74,8264.462809917355,16.7543,16.8442,16.3241,16.3241,8264.4628
2005-06-10 09:35:00,42.77,42.77,42.57,42.69,405483.4054834055,16.7269,16.7269,16.6487,16.6956,405483.4055
2005-06-10 09:40:00,42.69,42.84,42.69,42.73,207529.84389348025,16.6956,16.7543,16.6956,16.7113,207529.8439
2005-06-10 09:45:00,42.73,42.73,42.67,42.73,108881.01797192708,16.7113,16.7113,16.6878,16.7113,108881.018
2005-06-10 09:50:00,42.73,42.78,42.7,42.74,67165.15807424899,16.7113,16.7308,16.6995,16.7152,67165.1581
2005-06-10 09:55:00,42.7,42.77,42.69,42.71,97468.1883772793,16.6995,16.7269,16.6956,16.7034,97468.1884
2005-06-10 10:00:00,42.7,42.71,42.65,42.67,132887.31470549654,16.6995,16.7034,16.68,16.6878,132887.3147
2005-06-10 10:05:00,42.66,42.69,42.64,42.64,96156.3688836416,16.6839,16.6956,16.6761,16.6761,96156.3689
2005-06-10 10:10:00,42.65,42.69,42.64,42.68,149022.69447723994,16.68,16.6956,16.6761,16.6917,149022.6945
2005-06-10 10:15:00,42.69,42.69,42.53,42.56,102190.73855437493,16.6956,16.6956,16.633,16.6448,102190.7386
2005-06-10 10:20:00,42.55,42.66,42.54,42.56,92220.9104027286,16.6409,16.6839,16.6369,16.6448,92220.9104
2005-06-10 10:25:00,42.59,42.61,42.46,42.48,103240.19414928506,16.6565,16.6643,16.6057,16.6135,103240.1941
2005-06-10 10:30:00,42.44,42.48,42.38,42.48,69132.8873147055,16.5978,16.6135,16.5744,16.6135,69132.8873
2005-06-10 10:35:00,42.54,42.55,42.46,42.49,69132.8873147055,16.6369,16.6409,16.6057,16.6174,69132.8873
2005-06-10 10:40:00,42.5,42.57,42.5,42.54,90515.5450609996,16.6213,16.6487,16.6213,16.6369,90515.5451
2005-06-10 10:45:00,42.5,42.61,42.5,42.57,140102.32192050375,16.6213,16.6643,16.6213,16.6487,140102.3219
2005-06-10 10:50:00,42.55,42.64,42.52,42.54,71100.616555162,16.6409,16.6761,16.6291,16.6369,71100.6166
2005-06-10 10:55:00,42.54,42.55,42.38,42.49,116751.93493375312,16.6369,16.6409,16.5744,16.6174,116751.9349
2005-06-10 11:00:00,42.48,42.52,42.43,42.48,113734.75009838646,16.6135,16.6291,16.5939,16.6135,113734.7501
2005-06-10 11:05:00,42.46,42.56,42.44,42.46,63885.6093401548,16.6057,16.6448,16.5978,16.6057,63885.6093
2005-06-10 11:10:00,42.46,42.57,42.44,42.57,60081.33280860554,16.6057,16.6487,16.5978,16.6487,60081.3328
2005-06-10 11:15:00,42.57,42.57,42.46,42.51,74117.80139052866,16.6487,16.6487,16.6057,16.6252,74117.8014
2005-06-10 11:20:00,42.52,42.62,42.49,42.6,98780.00787091696,16.6291,16.6682,16.6174,16.6604,98780.0079
2005-06-10 11:25:00,42.62,42.68,42.61,42.66,162009.70746425292,16.6682,16.6917,16.6643,16.6839,162009.7075
2005-06-10 11:30:00,42.66,42.76,41.93,42.74,137741.04683195593,16.6839,16.723,16.3984,16.7152,137741.0468
2005-06-10 11:35:00,42.75,42.78,42.69,42.69,143381.87065459794,16.7191,16.7308,16.6956,16.6956,143381.8707
2005-06-10 11:40:00,42.69,42.73,42.6,42.61,54834.054834054834,16.6956,16.7113,16.6604,16.6643,54834.0548
2005-06-10 11:45:00,42.64,42.64,42.54,42.57,69526.4331627968,16.6761,16.6761,16.6369,16.6487,69526.4332
2005-06-10 11:50:00,42.54,42.64,42.51,42.53,117932.57247802702,16.6369,16.6761,16.6252,16.633,117932.5725
2005-06-10 11:55:00,42.54,42.6,42.46,42.46,119113.21002230092,16.6369,16.6604,16.6057,16.6057,119113.21
2005-06-10 12:00:00,42.46,42.47,42.42,42.43,67296.34002361275,16.6057,16.6096,16.59,16.5939,67296.34
2005-06-10 12:05:00,42.43,42.43,42.39,42.4,79102.71546635183,16.5939,16.5939,16.5783,16.5822,79102.7155
2005-06-10 12:10:00,42.39,42.41,42.38,42.38,63492.06349206349,16.5783,16.5861,16.5744,16.5744,63492.0635
2005-06-10 12:15:00,42.41,42.41,42.31,42.35,173947.26485635576,16.5861,16.5861,16.547,16.5626,173947.2649
2005-06-10 12:20:00,42.34,42.35,42.27,42.3,59294.24111242293,16.5587,16.5626,16.5314,16.5431,59294.2411
2005-06-10 12:25:00,42.31,42.35,42.26,42.31,47094.31982159255,16.547,16.5626,16.5274,16.547,47094.3198
2005-06-10 12:30:00,42.31,42.35,42.28,42.32,25974.02597402597,16.547,16.5626,16.5353,16.5509,25974.026
2005-06-10 12:35:00,42.32,42.35,42.28,42.35,41715.85989767808,16.5509,16.5626,16.5353,16.5626,41715.8599
2005-06-10 12:40:00,42.35,42.35,42.27,42.35,25974.02597402597,16.5626,16.5626,16.5314,16.5626,25974.026
2005-06-10 12:45:00,42.34,42.4,42.34,42.35,28072.93716384625,16.5587,16.5822,16.5587,16.5626,28072.9372
2005-06-10 12:50:00,42.35,42.39,42.32,42.38,36862.12777121868,16.5626,16.5783,16.5509,16.5744,36862.1278
2005-06-10 12:55:00,42.36,42.45,42.28,42.42,41191.13210022301,16.5666,16.6018,16.5353,16.59,41191.1321
2005-06-10 13:00:00,42.42,42.44,42.35,42.38,20464.38410074774,16.59,16.5978,16.5626,16.5744,20464.3841
2005-06-10 13:05:00,42.36,42.37,42.31,42.32,25449.298176570905,16.5666,16.5705,16.547,16.5509,25449.2982
2005-06-10 13:10:00,42.33,42.33,42.28,42.29,17578.38121474485,16.5548,16.5548,16.5353,16.5392,17578.3812
2005-06-10 13:15:00,42.31,42.35,42.29,42.31,41584.67794831431,16.547,16.5626,16.5392,16.547,41584.6779
2005-06-10 13:20:00,42.31,42.31,42.25,42.25,32401.941492850587,16.547,16.547,16.5235,16.5235,32401.9415
2005-06-10 13:25:00,42.25,42.28,42.22,42.25,31877.21369539552,16.5235,16.5353,16.5118,16.5235,31877.2137
2005-06-10 13:30:00,42.25,42.31,42.24,42.31,59163.059163059166,16.5235,16.547,16.5196,16.547,59163.0592
2005-06-10 13:35:00,42.31,42.41,42.31,42.39,61524.33425160698,16.547,16.5861,16.547,16.5783,61524.3343
2005-06-10 13:40:00,42.39,42.41,42.38,42.39,27941.755214482488,16.5783,16.5861,16.5744,16.5783,27941.7552
2005-06-10 13:45:00,42.38,42.42,42.35,42.39,40010.4945559491,16.5744,16.59,16.5626,16.5783,40010.4946
2005-06-10 13:50:00,42.4,42.43,42.35,42.38,25711.66207529844,16.5822,16.5939,16.5626,16.5744,25711.6621
2005-06-10 13:55:00,42.4,42.4,42.35,42.35,27023.48156893612,16.5822,16.5822,16.5626,16.5626,27023.4816
2005-06-10 14:00:00,42.35,42.39,42.35,42.37,31483.66784730421,16.5626,16.5783,16.5626,16.5705,31483.6678
2005-06-10 14:05:00,42.37,42.4,42.31,42.32,33976.124885215795,16.5705,16.5822,16.547,16.5509,33976.1249
2005-06-10 14:10:00,42.32,42.32,42.3,42.32,32795.48734094189,16.5509,16.5509,16.5431,16.5509,32795.4873
2005-06-10 14:15:00,42.31,42.38,42.31,42.38,29515.9386068477,16.547,16.5744,16.547,16.5744,29515.9386
2005-06-10 14:20:00,42.36,42.36,42.32,42.35,26236.38987275351,16.5666,16.5666,16.5509,16.5626,26236.3899
2005-06-10 14:25:00,42.33,42.34,42.27,42.28,39748.13065722157,16.5548,16.5587,16.5314,16.5353,39748.1307
2005-06-10 14:30:00,42.27,42.31,42.25,42.31,42371.76964449692,16.5314,16.547,16.5235,16.547,42371.7696
2005-06-10 14:35:00,42.3,42.32,42.28,42.28,65590.97468188377,16.5431,16.5509,16.5353,16.5353,65590.9747
2005-06-10 14:40:00,42.28,42.29,42.25,42.26,54834.054834054834,16.5353,16.5392,16.5235,16.5274,54834.0548
2005-06-10 14:45:00,42.26,42.27,42.14,42.14,63098.51764397219,16.5274,16.5314,16.4805,16.4805,63098.5176
2005-06-10 14:50:00,42.13,42.23,42.09,42.22,55227.60068214614,16.4766,16.5157,16.461,16.5118,55227.6007
2005-06-10 14:55:00,42.22,42.31,42.21,42.29,39748.13065722157,16.5118,16.547,16.5079,16.5392,39748.1307
2005-06-10 15:00:00,42.3,42.44,42.29,42.33,47619.04761904762,16.5431,16.5978,16.5392,16.5548,47619.0476
2005-06-10 15:05:00,42.32,42.38,42.31,42.37,30171.848353666537,16.5509,16.5744,16.547,16.5705,30171.8484
2005-06-10 15:10:00,42.35,42.49,42.35,42.46,57720.057720057725,16.5626,16.6174,16.5626,16.6057,57720.0577
2005-06-10 15:15:00,42.48,42.54,42.47,42.54,22563.295290568018,16.6135,16.6369,16.6096,16.6369,22563.2953
2005-06-10 15:20:00,42.53,42.58,42.53,42.54,52866.325593598325,16.633,16.6526,16.633,16.6369,52866.3256
2005-06-10 15:25:00,42.54,42.55,42.5,42.51,36337.39997376361,16.6369,16.6409,16.6213,16.6252,36337.4
2005-06-10 15:30:00,42.54,42.55,42.5,42.51,32795.48734094189,16.6369,16.6409,16.6213,16.6252,32795.4873
2005-06-10 15:35:00,42.51,42.61,42.51,42.6,30565.39420175784,16.6252,16.6643,16.6252,16.6604,30565.3942
2005-06-10 15:40:00,42.61,42.62,42.54,42.58,58769.513314967866,16.6643,16.6682,16.6369,16.6526,58769.5133
2005-06-10 15:45:00,42.58,42.61,42.57,42.6,50898.59635314181,16.6526,16.6643,16.6487,16.6604,50898.5964
2005-06-10 15:50:00,42.6,42.6,42.57,42.58,106257.37898465172,16.6604,16.6604,16.6487,16.6526,106257.379
2005-06-10 15:55:00,42.59,42.67,42.58,42.65,143381.87065459794,16.6565,16.6878,16.6526,16.68,143381.8707
2005-06-13 09:30:00,42.46,42.49,42.42,42.43,143119.5067558704,16.6057,16.6174,16.59,16.5939,143119.5068
2005-06-13 09:35:00,42.43,42.45,42.22,42.22,71231.79850452578,16.5939,16.6018,16.5118,16.5118,71231.7985
2005-06-13 09:40:00,42.29,42.41,42.16,42.19,73199.52774498229,16.5392,16.5861,16.4883,16.5001,73199.5277
2005-06-13 09:45:00,42.16,42.28,42.16,42.24,52472.77974550702,16.4883,16.5353,16.4883,16.5196,52472.7797
2005-06-13 09:50:00,42.27,42.44,42.25,42.42,66640.43027679392,16.5314,16.5978,16.5235,16.59,66640.4303
2005-06-13 09:55:00,42.38,42.44,42.28,42.33,34238.48878394333,16.5744,16.5978,16.5353,16.5548,34238.4888
2005-06-13 10:00:00,42.38,42.4,42.28,42.31,85924.17683326775,16.5744,16.5822,16.5353,16.547,85924.1768
2005-06-13 10:05:00,42.31,42.46,42.27,42.4,72412.43604879969,16.547,16.6057,16.5314,16.5822,72412.436
2005-06-13 10:10:00,42.41,42.53,42.32,42.51,53915.78118850847,16.5861,16.633,16.5509,16.6252,53915.7812
2005-06-13 10:15:00,42.51,42.51,42.39,42.51,54178.145087236,16.6252,16.6252,16.5783,16.6252,54178.1451
2005-06-13 10:20:00,42.51,42.65,42.48,42.64,84874.72123835761,16.6252,16.68,16.6135,16.6761,84874.7212
2005-06-13 10:25:00,42.64,42.76,42.55,42.61,127771.2186803096,16.6761,16.723,16.6409,16.6643,127771.2187
2005-06-13 10:30:00,42.61,42.77,42.6,42.75,88285.45192181556,16.6643,16.7269,16.6604,16.7191,88285.4519
2005-06-13 10:35:00,42.74,42.8,42.66,42.68,78971.53351698807,16.7152,16.7386,16.6839,16.6917,78971.5335
2005-06-13 10:40:00,42.68,42.86,42.68,42.8,88810.17971927063,16.6917,16.7621,16.6917,16.7386,88810.1797
2005-06-13 10:45:00,42.8,42.88,42.78,42.88,78971.53351698807,16.7386,16.7699,16.7308,16.7699,78971.5335
2005-06-13 10:50:00,42.88,42.89,42.79,42.81,54571.6909353273,16.7699,16.7738,16.7347,16.7425,54571.6909
2005-06-13 10:55:00,42.83,42.83,42.71,42.79,46700.77397350125,16.7504,16.7504,16.7034,16.7347,46700.774
2005-06-13 11:00:00,42.82,42.87,42.75,42.8,81463.99055489965,16.7465,16.766,16.7191,16.7386,81463.9906
2005-06-13 11:05:00,42.84,42.99,42.77,42.85,94319.82159254886,16.7543,16.8129,16.7269,16.7582,94319.8216
2005-06-13 11:10:00,42.85,42.92,42.61,42.77,95369.277187459,16.7582,16.7856,16.6643,16.7269,95369.2772
2005-06-13 11:15:00,42.77,42.77,42.6,42.66,72150.07215007216,16.7269,16.7269,16.6604,16.6839,72150.0722
2005-06-13 11:20:00,42.63,42.8,42.63,42.77,67165.15807424899,16.6721,16.7386,16.6721,16.7269,67165.1581
2005-06-13 11:25:00,42.77,42.78,42.68,42.72,25580.48012593467,16.7269,16.7308,16.6917,16.7073,25580.4801
2005-06-13 11:30:00,42.7,42.73,42.7,42.7,49193.231011412834,16.6995,16.7113,16.6995,16.6995,49193.231
2005-06-13 11:35:00,42.71,42.77,42.54,42.59,47750.229568411385,16.7034,16.7269,16.6369,16.6565,47750.2296
2005-06-13 11:40:00,42.57,42.58,42.44,42.47,87367.17827626919,16.6487,16.6526,16.5978,16.6096,87367.1783
2005-06-13 11:45:00,42.51,42.59,42.46,42.56,42371.76964449692,16.6252,16.6565,16.6057,16.6448,42371.7696
2005-06-13 11:50:00,42.53,42.68,42.52,42.68,43421.22523940706,16.633,16.6917,16.6291,16.6917,43421.2252
2005-06-13 11:55:00,42.68,42.69,42.65,42.68,21120.293847566576,16.6917,16.6956,16.68,16.6917,21120.2938
2005-06-13 12:00:00,42.69,42.77,42.67,42.74,47094.31982159255,16.6956,16.7269,16.6878,16.7152,47094.3198
2005-06-13 12:05:00,42.76,42.81,42.73,42.73,26761.11767020858,16.723,16.7425,16.7113,16.7113,26761.1177
2005-06-13 12:10:00,42.74,42.75,42.73,42.74,28728.84691066509,16.7152,16.7191,16.7113,16.7152,28728.8469
2005-06-13 12:15:00,42.75,42.76,42.67,42.73,88023.08802308803,16.7191,16.723,16.6878,16.7113,88023.088
2005-06-13 12:20:00,42.75,42.8,42.7,42.78,41059.95015085925,16.7191,16.7386,16.6995,16.7308,41059.9502
2005-06-13 12:25:00,42.78,42.83,42.72,42.78,29253.574708120163,16.7308,16.7504,16.7073,16.7308,29253.5747
2005-06-13 12:30:00,42.78,42.82,42.74,42.82,22694.477239931784,16.7308,16.7465,16.7152,16.7465,22694.4772
2005-06-13 12:35:00,42.8,42.8,42.74,42.76,19283.74655647383,16.7386,16.7386,16.7152,16.723,19283.7466
2005-06-13 12:40:00,42.76,42.76,42.67,42.73,122655.12265512266,16.723,16.723,16.6878,16.7113,122655.1227
2005-06-13 12:45:00,42.73,42.73,42.67,42.67,54571.6909353273,16.7113,16.7113,16.6878,16.6878,54571.6909
2005-06-13 12:50:00,42.67,42.69,42.67,42.68,46831.95592286502,16.6878,16.6956,16.6878,16.6917,46831.9559
2005-06-13 12:55:00,42.67,42.69,42.65,42.65,34107.30683457956,16.6878,16.6956,16.68,16.68,34107.3068
2005-06-13 13:00:00,42.65,42.67,42.6,42.67,39223.402859766495,16.68,16.6878,16.6604,16.6878,39223.4029
2005-06-13 13:05:00,42.67,42.73,42.66,42.67,100616.55516200972,16.6878,16.7113,16.6839,16.6878,100616.5552
2005-06-13 13:10:00,42.67,42.7,42.66,42.68,43027.67939131576,16.6878,16.6995,16.6839,16.6917,43027.6794
2005-06-13 13:15:00,42.68,42.68,42.61,42.64,38698.67506231143,16.6917,16.6917,16.6643,16.6761,38698.6751
2005-06-13 13:20:00,42.63,42.69,42.63,42.69,26367.57182211728,16.6721,16.6956,16.6721,16.6956,26367.5718
2005-06-13 13:25:00,42.67,42.72,42.67,42.69,55883.510428964975,16.6878,16.7073,16.6878,16.6956,55883.5104
2005-06-13 13:30:00,42.69,42.73,42.62,42.65,87629.54217499672,16.6956,16.7113,16.6682,16.68,87629.5422
2005-06-13 13:35:00,42.66,42.71,42.64,42.68,43421.22523940706,16.6839,16.7034,16.6761,16.6917,43421.2252
2005-06-13 13:40:00,42.68,42.83,42.66,42.73,57982.42161878526,16.6917,16.7504,16.6839,16.7113,57982.4216
2005-06-13 13:45:00,42.72,42.77,42.7,42.7,61393.152302243216,16.7073,16.7269,16.6995,16.6995,61393.1523
2005-06-13 13:50:00,42.7,42.77,42.69,42.7,70313.5248589794,16.6995,16.7269,16.6956,16.6995,70313.5249
2005-06-13 13:55:00,42.7,42.7,42.6,42.61,61261.97035287945,16.6995,16.6995,16.6604,16.6643,61261.9704
2005-06-13 14:00:00,42.62,42.69,42.61,42.66,52472.77974550702,16.6682,16.6956,16.6643,16.6839,52472.7797
2005-06-13 14:05:00,42.65,42.96,42.65,42.83,85399.44903581268,16.68,16.8012,16.68,16.7504,85399.449
2005-06-13 14:10:00,42.86,42.88,42.77,42.77,73199.52774498229,16.7621,16.7699,16.7269,16.7269,73199.5277
2005-06-13 14:15:00,42.72,42.83,42.7,42.8,88285.45192181556,16.7073,16.7504,16.6995,16.7386,88285.4519
2005-06-13 14:20:00,42.8,42.89,42.73,42.81,118588.48222484588,16.7386,16.7738,16.7113,16.7425,118588.4822
2005-06-13 14:25:00,42.8,42.85,42.72,42.73,48406.13931523023,16.7386,16.7582,16.7073,16.7113,48406.1393
2005-06-13 14:30:00,42.73,42.74,42.63,42.7,87367.17827626919,16.7113,16.7152,16.6721,16.6995,87367.1783
2005-06-13 14:35:00,42.7,42.77,42.65,42.69,69395.25121343303,16.6995,16.7269,16.68,16.6956,69395.2512
2005-06-13 14:40:00,42.68,42.76,42.64,42.73,69919.9790108881,16.6917,16.723,16.6761,16.7113,69919.979
2005-06-13 14:45:00,42.73,42.73,42.67,42.71,51948.05194805195,16.7113,16.7113,16.6878,16.7034,51948.0519
2005-06-13 14:50:00,42.71,42.82,42.7,42.81,45913.68227731864,16.7034,16.7465,16.6995,16.7425,45913.6823
2005-06-13 14:55:00,42.81,42.86,42.73,42.73,60868.42450478814,16.7425,16.7621,16.7113,16.7113,60868.4245
2005-06-13 15:00:00,42.72,42.73,42.59,42.64,105076.7414403778,16.7073,16.7113,16.6565,16.6761,105076.7414
2005-06-13 15:05:00,42.64,42.7,42.55,42.68,76347.89452971272,16.6761,16.6995,16.6409,16.6917,76347.8945
2005-06-13 15:10:00,42.67,42.68,42.6,42.65,39092.22091040273,16.6878,16.6917,16.6604,16.68,39092.2209
2005-06-13 15:15:00,42.64,42.66,42.41,42.51,116883.11688311688,16.6761,16.6839,16.5861,16.6252,116883.1169
2005-06-13 15:20:00,42.47,42.64,42.44,42.6,56801.78407451135,16.6096,16.6761,16.5978,16.6604,56801.7841
2005-06-13 15:25:00,42.6,42.63,42.57,42.59,60868.42450478814,16.6604,16.6721,16.6487,16.6565,60868.4245
2005-06-13 15:30:00,42.59,42.59,42.53,42.57,73461.89164370982,16.6565,16.6565,16.633,16.6487,73461.8916
2005-06-13 15:35:00,42.54,42.66,42.5,42.65,55096.41873278237,16.6369,16.6839,16.6213,16.68,55096.4187
2005-06-13 15:40:00,42.65,42.68,42.62,42.64,61524.33425160698,16.68,16.6917,16.6682,16.6761,61524.3343
2005-06-13 15:45:00,42.64,42.68,42.63,42.67,86580.08658008659,16.6761,16.6917,16.6721,16.6878,86580.0866
2005-06-13 15:50:00,42.67,42.69,42.64,42.68,66640.43027679392,16.6878,16.6956,16.6761,16.6917,66640.4303
2005-06-13 15:55:00,42.68,42.69,42.64,42.68,99698.28151646334,16.6917,16.6956,16.6761,16.6917,99698.2815
2005-06-14 09:30:00,42.92,42.92,42.59,42.67,188246.09733700645,16.7856,16.7856,16.6565,16.6878,188246.0973
2005-06-14 09:35:00,42.66,42.8,42.66,42.73,86711.26852945035,16.6839,16.7386,16.6839,16.7113,86711.2685
2005-06-14 09:40:00,42.74,42.76,42.59,42.67,76216.71258034895,16.7152,16.723,16.6565,16.6878,76216.7126
2005-06-14 09:45:00,42.68,42.78,42.67,42.69,109536.92771874592,16.6917,16.7308,16.6878,16.6956,109536.9277
2005-06-14 09:50:00,42.69,42.73,42.67,42.71,81988.71835235471,16.6956,16.7113,16.6878,16.7034,81988.7184
2005-06-14 09:55:00,42.71,42.96,42.7,42.96,94582.1854912764,16.7034,16.8012,16.6995,16.8012,94582.1855
2005-06-14 10:00:00,42.99,42.99,42.77,42.87,102584.28440246622,16.8129,16.8129,16.7269,16.766,102584.2844
2005-06-14 10:05:00,42.92,42.99,42.88,42.99,114521.84179456907,16.7856,16.8129,16.7699,16.8129,114521.8418
2005-06-14 10:10:00,42.99,43.07,42.98,43.07,155188.24609733702,16.8129,16.8442,16.809,16.8442,155188.2461
2005-06-14 10:15:00,43.07,43.22,43.02,43.1,189164.3709825528,16.8442,16.9029,16.8247,16.856,189164.371
2005-06-14 10:20:00,43.11,43.15,43.02,43.03,119769.11976911976,16.8599,16.8755,16.8247,16.8286,119769.1198
2005-06-14 10:25:00,43.03,43.1,42.92,43.0,98780.00787091696,16.8286,16.856,16.7856,16.8168,98780.0079
2005-06-14 10:30:00,43.0,43.08,42.97,42.98,51029.778302505576,16.8168,16.8481,16.8051,16.809,51029.7783
2005-06-14 10:35:00,43.0,43.01,42.93,42.93,30434.21225239407,16.8168,16.8208,16.7895,16.7895,30434.2123
2005-06-14 10:40:00,42.93,43.03,42.93,43.0,46831.95592286502,16.7895,16.8286,16.7895,16.8168,46831.9559
2005-06-14 10:45:00,43.0,43.01,42.93,42.96,53653.417289780926,16.8168,16.8208,16.7895,16.8012,53653.4173
2005-06-14 10:50:00,42.96,42.99,42.93,42.95,41847.04184704185,16.8012,16.8129,16.7895,16.7973,41847.0418
2005-06-14 10:55:00,42.95,42.96,42.9,42.96,72937.16384625476,16.7973,16.8012,16.7777,16.8012,72937.1638
2005-06-14 11:00:00,42.96,43.04,42.91,42.96,34763.2165813984,16.8012,16.8325,16.7817,16.8012,34763.2166
2005-06-14 11:05:00,42.97,42.99,42.86,42.88,85792.99488390397,16.8051,16.8129,16.7621,16.7699,85792.9949
2005-06-14 11:10:00,42.86,42.94,42.79,42.94,70707.07070707071,16.7621,16.7934,16.7347,16.7934,70707.0707
2005-06-14 11:15:00,42.95,42.99,42.91,42.95,28466.48301193756,16.7973,16.8129,16.7817,16.7973,28466.483
2005-06-14 11:20:00,42.94,42.96,42.92,42.93,26105.207923389746,16.7934,16.8012,16.7856,16.7895,26105.2079
2005-06-14 11:25:00,42.95,42.99,42.93,42.99,45913.68227731864,16.7973,16.8129,16.7895,16.8129,45913.6823
2005-06-14 11:30:00,42.99,43.0,42.96,42.97,77528.53207398663,16.8129,16.8168,16.8012,16.8051,77528.5321
2005-06-14 11:35:00,42.98,43.0,42.97,42.99,27941.755214482488,16.809,16.8168,16.8051,16.8129,27941.7552
2005-06-14 11:40:00,43.01,43.04,42.94,42.94,64541.51908697363,16.8208,16.8325,16.7934,16.7934,64541.5191
2005-06-14 11:45:00,42.94,43.05,42.94,43.04,38173.94726485636,16.7934,16.8364,16.7934,16.8325,38173.9473
2005-06-14 11:50:00,43.05,43.05,42.99,42.99,33320.21513839696,16.8364,16.8364,16.8129,16.8129,33320.2151
2005-06-14 11:55:00,42.99,42.99,42.95,42.97,23088.02308802309,16.8129,16.8129,16.7973,16.8051,23088.0231
2005-06-14 12:00:00,42.96,42.96,42.93,42.96,20333.20215138397,16.8012,16.8012,16.7895,16.8012,20333.2022
2005-06-14 12:05:00,42.96,42.99,42.9,42.99,36206.218024399845,16.8012,16.8129,16.7777,16.8129,36206.218
2005-06-14 12:10:00,43.0,43.01,42.96,42.98,13118.194936376754,16.8168,16.8208,16.8012,16.809,13118.1949
2005-06-14 12:15:00,42.96,43.04,42.96,43.04,25318.11622720713,16.8012,16.8325,16.8012,16.8325,25318.1162
2005-06-14 12:20:00,43.04,43.07,43.0,43.05,34763.2165813984,16.8325,16.8442,16.8168,16.8364,34763.2166
2005-06-14 12:25:00,43.05,43.05,43.02,43.02,8658.008658008659,16.8364,16.8364,16.8247,16.8247,8658.0087
2005-06-14 12:30:00,43.02,43.1,43.02,43.09,41847.04184704185,16.8247,16.856,16.8247,16.852,41847.0418
2005-06-14 12:35:00,43.09,43.09,43.01,43.05,58638.33136560409,16.852,16.852,16.8208,16.8364,58638.3314
2005-06-14 12:40:00,43.05,43.06,43.02,43.02,15873.015873015873,16.8364,16.8403,16.8247,16.8247,15873.0159
2005-06-14 12:45:00,43.03,43.11,43.02,43.11,42634.13354322445,16.8286,16.8599,16.8247,16.8599,42634.1335
2005-06-14 12:50:00,43.1,43.15,43.08,43.12,32401.941492850587,16.856,16.8755,16.8481,16.8638,32401.9415
2005-06-14 12:55:00,43.11,43.14,43.1,43.13,18103.10901219992,16.8599,16.8716,16.856,16.8677,18103.109
2005-06-14 13:00:00,43.12,43.13,43.06,43.12,35943.85412567231,16.8638,16.8677,16.8403,16.8638,35943.8541
2005-06-14 13:05:00,43.11,43.11,43.08,43.1,18496.654860291223,16.8599,16.8599,16.8481,16.856,18496.6549
2005-06-14 13:10:00,43.09,43.09,43.0,43.05,49324.4129607766,16.852,16.852,16.8168,16.8364,49324.413
2005-06-14 13:15:00,43.05,43.07,43.02,43.02,31877.21369539552,16.8364,16.8442,16.8247,16.8247,31877.2137
2005-06-14 13:20:00,43.02,43.03,42.92,42.95,74642.52918798373,16.8247,16.8286,16.7856,16.7973,74642.5292
2005-06-14 13:25:00,42.96,42.97,42.93,42.93,30171.848353666537,16.8012,16.8051,16.7895,16.7895,30171.8484
2005-06-14 13:30:00,42.93,42.96,42.92,42.96,51292.14220123311,16.7895,16.8012,16.7856,16.8012,51292.1422
2005-06-14 13:35:00,42.96,43.02,42.96,43.0,18627.836809655,16.8012,16.8247,16.8012,16.8168,18627.8368
2005-06-14 13:40:00,43.0,43.12,43.0,43.1,33844.94293585203,16.8168,16.8638,16.8168,16.856,33844.9429
2005-06-14 13:45:00,43.11,43.34,43.11,43.18,72150.07215007216,16.8599,16.9498,16.8599,16.8872,72150.0722
2005-06-14 13:50:00,43.18,43.18,43.11,43.15,18759.01875901876,16.8872,16.8872,16.8599,16.8755,18759.0188
2005-06-14 13:55:00,43.15,43.18,43.09,43.18,55227.60068214614,16.8755,16.8872,16.852,16.8872,55227.6007
2005-06-14 14:00:00,43.18,43.21,43.04,43.05,64935.06493506494,16.8872,16.899,16.8325,16.8364,64935.0649
2005-06-14 14:05:00,43.06,43.14,43.04,43.04,20333.20215138397,16.8403,16.8716,16.8325,16.8325,20333.2022
2005-06-14 14:10:00,43.05,43.05,42.99,43.02,39748.13065722157,16.8364,16.8364,16.8129,16.8247,39748.1307
2005-06-14 14:15:00,43.03,43.15,43.02,43.13,59031.8772136954,16.8286,16.8755,16.8247,16.8677,59031.8772
2005-06-14 14:20:00,43.14,43.14,42.99,42.99,60606.06060606061,16.8716,16.8716,16.8129,16.8129,60606.0606
2005-06-14 14:25:00,43.0,43.01,42.86,42.93,73330.70969434606,16.8168,16.8208,16.7621,16.7895,73330.7097
2005-06-14 14:30:00,42.93,42.99,42.93,42.98,56408.23822642005,16.7895,16.8129,16.7895,16.809,56408.2382
2005-06-14 14:35:00,42.99,43.06,42.99,42.99,25055.7523284796,16.8129,16.8403,16.8129,16.8129,25055.7523
2005-06-14 14:40:00,42.99,43.02,42.96,42.99,51816.86999868818,16.8129,16.8247,16.8012,16.8129,51816.87
2005-06-14 14:45:00,42.96,43.1,42.96,43.03,80152.17106126198,16.8012,16.856,16.8012,16.8286,80152.1711
2005-06-14 14:50:00,43.02,43.05,42.95,42.95,41978.22379640562,16.8247,16.8364,16.7973,16.7973,41978.2238
2005-06-14 14:55:00,42.96,43.01,42.93,43.01,21776.203594385413,16.8012,16.8208,16.7895,16.8208,21776.2036
2005-06-14 15:00:00,43.01,43.09,42.99,43.05,66509.24832743015,16.8208,16.852,16.8129,16.8364,66509.2483
2005-06-14 15:05:00,43.05,43.1,42.99,43.0,22825.659189295555,16.8364,16.856,16.8129,16.8168,22825.6592
2005-06-14 15:10:00,43.0,43.05,42.99,43.03,30827.75810048537,16.8168,16.8364,16.8129,16.8286,30827.7581
2005-06-14 15:15:00,43.04,43.15,43.03,43.13,64935.06493506494,16.8325,16.8755,16.8286,16.8677,64935.0649
2005-06-14 15:20:00,43.13,43.13,43.04,43.05,29253.574708120163,16.8677,16.8677,16.8325,16.8364,29253.5747
2005-06-14 15:25:00,43.07,43.11,43.02,43.02,49586.77685950413,16.8442,16.8599,16.8247,16.8247,49586.7769
2005-06-14 15:30:00,43.02,43.09,43.02,43.07,82775.81004853733,16.8247,16.852,16.8247,16.8442,82775.81
2005-06-14 15:35:00,43.05,43.06,43.01,43.02,40928.76820149548,16.8364,16.8403,16.8208,16.8247,40928.7682
2005-06-14 15:40:00,43.02,43.06,42.99,42.99,61786.69815033452,16.8247,16.8403,16.8129,16.8129,61786.6982
2005-06-14 15:45:00,43.01,43.21,43.01,43.11,129214.22012331104,16.8208,16.899,16.8208,16.8599,129214.2201
2005-06-14 15:50:00,43.12,43.12,43.03,43.03,72018.89020070838,16.8638,16.8638,16.8286,16.8286,72018.8902
2005-06-14 15:55:00,43.04,43.1,43.04,43.09,127246.49088285452,16.8325,16.856,16.8325,16.852,127246.4909
2005-06-15 09:30:00,43.37,43.41,43.22,43.29,472255.0177095632,16.9616,16.9772,16.9029,16.9303,472255.0177
2005-06-15 09:35:00,43.28,43.41,43.25,43.26,57588.87577069396,16.9264,16.9772,16.9146,16.9185,57588.8758
2005-06-15 09:40:00,43.27,43.34,43.18,43.18,63754.42739079103,16.9224,16.9498,16.8872,16.8872,63754.4274
2005-06-15 09:45:00,43.18,43.31,43.18,43.29,138396.95657877476,16.8872,16.9381,16.8872,16.9303,138396.9566
2005-06-15 09:50:00,43.3,43.33,43.21,43.21,61130.78840351568,16.9342,16.9459,16.899,16.899,61130.7884
2005-06-15 09:55:00,43.21,43.24,43.18,43.2,50242.68660632297,16.899,16.9107,16.8872,16.8951,50242.6866
2005-06-15 10:00:00,43.21,43.26,43.17,43.26,74773.7111373475,16.899,16.9185,16.8833,16.9185,74773.7111
2005-06-15 10:05:00,43.26,43.28,43.22,43.28,56145.87432769251,16.9185,16.9264,16.9029,16.9264,56145.8743
2005-06-15 10:10:00,43.27,43.28,43.22,43.25,56670.60212514758,16.9224,16.9264,16.9029,16.9146,56670.6021
2005-06-15 10:15:00,43.25,43.27,43.22,43.26,45913.68227731864,16.9146,16.9224,16.9029,16.9185,45913.6823
2005-06-15 10:20:00,43.27,43.28,43.22,43.28,44470.6808343172,16.9224,16.9264,16.9029,16.9264,44470.6808
2005-06-15 10:25:00,43.28,43.37,43.17,43.17,78446.80571953299,16.9264,16.9616,16.8833,16.8833,78446.8057
2005-06-15 10:30:00,43.16,43.47,43.03,43.37,291223.927587564,16.8794,17.0007,16.8286,16.9616,291223.9276
2005-06-15 10:35:00,43.31,43.44,43.15,43.21,149285.05837596746,16.9381,16.9889,16.8755,16.899,149285.0584
2005-06-15 10:40:00,43.21,43.37,43.15,43.29,110979.92916174736,16.899,16.9616,16.8755,16.9303,110979.9292
2005-06-15 10:45:00,43.28,43.45,43.22,43.44,100878.91906073724,16.9264,16.9928,16.9029,16.9889,100878.9191
2005-06-15 10:50:00,43.41,43.63,43.37,43.37,165289.2561983471,16.9772,17.0632,16.9616,16.9616,165289.2562
2005-06-15 10:55:00,43.37,43.57,43.37,43.5,136560.409287682,16.9616,17.0398,16.9616,17.0124,136560.4093
2005-06-15 11:00:00,43.51,43.51,43.44,43.45,180506.3623245441,17.0163,17.0163,16.9889,16.9928,180506.3623
2005-06-15 11:05:00,43.46,43.51,43.41,43.45,134330.31614849798,16.9968,17.0163,16.9772,16.9928,134330.3161
2005-06-15 11:10:00,43.45,43.54,43.37,43.47,145480.7818444182,16.9928,17.028,16.9616,17.0007,145480.7818
2005-06-15 11:15:00,43.46,43.55,43.45,43.52,139446.41217368492,16.9968,17.0319,16.9928,17.0202,139446.4122
2005-06-15 11:20:00,43.53,43.54,43.45,43.45,129214.22012331104,17.0241,17.028,16.9928,16.9928,129214.2201
2005-06-15 11:25:00,43.45,43.46,43.42,43.44,68214.61366915912,16.9928,16.9968,16.9811,16.9889,68214.6137
2005-06-15 11:30:00,43.44,43.5,43.44,43.45,68214.61366915912,16.9889,17.0124,16.9889,16.9928,68214.6137
2005-06-15 11:35:00,43.45,43.48,43.43,43.45,47225.50177095632,16.9928,17.0046,16.985,16.9928,47225.5018
2005-06-15 11:40:00,43.47,43.5,43.45,43.47,66378.06637806637,17.0007,17.0124,16.9928,17.0007,66378.0664
2005-06-15 11:45:00,43.47,43.5,43.43,43.47,138659.3204775023,17.0007,17.0124,16.985,17.0007,138659.3205
2005-06-15 11:50:00,43.47,43.5,43.46,43.47,41322.31404958678,17.0007,17.0124,16.9968,17.0007,41322.314
2005-06-15 11:55:00,43.47,43.53,43.47,43.51,78709.16961826052,17.0007,17.0241,17.0007,17.0163,78709.1696
2005-06-15 12:00:00,43.51,43.54,43.47,43.54,38698.67506231143,17.0163,17.028,17.0007,17.028,38698.6751
2005-06-15 12:05:00,43.54,43.56,43.5,43.55,34107.30683457956,17.028,17.0359,17.0124,17.0319,34107.3068
2005-06-15 12:10:00,43.57,43.57,43.52,43.56,48274.95736586646,17.0398,17.0398,17.0202,17.0359,48274.9574
2005-06-15 12:15:00,43.56,43.6,43.55,43.57,79758.62521317067,17.0359,17.0515,17.0319,17.0398,79758.6252
2005-06-15 12:20:00,43.56,43.57,43.48,43.49,33451.39708776073,17.0359,17.0398,17.0046,17.0085,33451.3971
2005-06-15 12:25:00,43.5,43.53,43.48,43.48,25186.93427784337,17.0124,17.0241,17.0046,17.0046,25186.9343
2005-06-15 12:30:00,43.49,43.59,43.48,43.57,50636.23245441428,17.0085,17.0476,17.0046,17.0398,50636.2325
2005-06-15 12:35:00,43.57,43.6,43.55,43.57,96287.5508330054,17.0398,17.0515,17.0319,17.0398,96287.5508
2005-06-15 12:40:00,43.57,43.57,43.51,43.51,48012.593467138926,17.0398,17.0398,17.0163,17.0163,48012.5935
2005-06-15 12:45:00,43.51,43.51,43.44,43.44,182998.8193624557,17.0163,17.0163,16.9889,16.9889,182998.8194
2005-06-15 12:50:00,43.43,43.47,43.4,43.43,67165.15807424899,16.985,17.0007,16.9733,16.985,67165.1581
2005-06-15 12:55:00,43.43,43.46,43.41,43.45,36206.218024399845,16.985,16.9968,16.9772,16.9928,36206.218
2005-06-15 13:00:00,43.46,43.5,43.44,43.5,93926.27574445755,16.9968,17.0124,16.9889,17.0124,93926.2757
2005-06-15 13:05:00,43.5,43.54,43.47,43.53,29778.30250557524,17.0124,17.028,17.0007,17.0241,29778.3025
2005-06-15 13:10:00,43.53,43.57,43.51,43.53,36468.58192312738,17.0241,17.0398,17.0163,17.0241,36468.5819
2005-06-15 13:15:00,43.53,43.56,43.52,43.53,32008.395644759283,17.0241,17.0359,17.0202,17.0241,32008.3956
2005-06-15 13:20:00,43.54,43.55,43.48,43.52,30434.21225239407,17.028,17.0319,17.0046,17.0202,30434.2123
2005-06-15 13:25:00,43.53,43.53,43.47,43.49,79233.8974157156,17.0241,17.0241,17.0007,17.0085,79233.8974
2005-06-15 13:30:00,43.49,43.5,43.45,43.45,52735.14364423456,17.0085,17.0124,16.9928,16.9928,52735.1436
2005-06-15 13:35:00,43.45,43.52,43.45,43.49,45913.68227731864,16.9928,17.0202,16.9928,17.0085,45913.6823
2005-06-15 13:40:00,43.49,43.49,43.45,43.47,57982.42161878526,17.0085,17.0085,16.9928,17.0007,57982.4216
2005-06-15 13:45:00,43.47,43.54,43.47,43.53,35419.12632821724,17.0007,17.028,17.0007,17.0241,35419.1263
2005-06-15 13:50:00,43.53,43.59,43.5,43.57,95238.09523809524,17.0241,17.0476,17.0124,17.0398,95238.0952
2005-06-15 13:55:00,43.57,43.63,43.54,43.6,57457.69382133018,17.0398,17.0632,17.028,17.0515,57457.6938
2005-06-15 14:00:00,43.6,43.64,43.6,43.62,123835.76019939657,17.0515,17.0671,17.0515,17.0593,123835.7602
2005-06-15 14:05:00,43.62,43.63,43.56,43.57,27154.663518299883,17.0593,17.0632,17.0359,17.0398,27154.6635
2005-06-15 14:10:00,43.57,43.6,43.57,43.6,24399.842581660763,17.0398,17.0515,17.0398,17.0515,24399.8426
2005-06-15 14:15:00,43.59,43.66,43.58,43.66,75954.34868162141,17.0476,17.075,17.0437,17.075,75954.3487
2005-06-15 14:20:00,43.66,43.68,43.57,43.63,64672.7010363374,17.075,17.0828,17.0398,17.0632,64672.701
2005-06-15 14:25:00,43.62,43.62,43.47,43.49,111898.20280729372,17.0593,17.0593,17.0007,17.0085,111898.2028
2005-06-15 14:30:00,43.51,43.6,43.5,43.57,85005.90318772137,17.0163,17.0515,17.0124,17.0398,85005.9032
2005-06-15 14:35:00,43.57,43.6,43.52,43.58,49193.231011412834,17.0398,17.0515,17.0202,17.0437,49193.231
2005-06-15 14:40:00,43.57,43.65,43.57,43.61,85268.2670864489,17.0398,17.0711,17.0398,17.0554,85268.2671
2005-06-15 14:45:00,43.6,43.76,43.6,43.67,97599.37032664304,17.0515,17.1141,17.0515,17.0789,97599.3703
2005-06-15 14:50:00,43.69,43.76,43.63,43.63,56801.78407451135,17.0867,17.1141,17.0632,17.0632,56801.7841
2005-06-15 14:55:00,43.65,43.68,43.63,43.68,61261.97035287945,17.0711,17.0828,17.0632,17.0828,61261.9704
2005-06-15 15:00:00,43.68,43.7,43.65,43.66,57720.057720057725,17.0828,17.0906,17.0711,17.075,57720.0577
2005-06-15 15:05:00,43.65,43.69,43.57,43.66,65590.97468188377,17.0711,17.0867,17.0398,17.075,65590.9747
2005-06-15 15:10:00,43.65,43.68,43.63,43.66,42896.49744195199,17.0711,17.0828,17.0632,17.075,42896.4974
2005-06-15 15:15:00,43.66,43.67,43.65,43.66,34369.670733307095,17.075,17.0789,17.0711,17.075,34369.6707
2005-06-15 15:20:00,43.66,43.69,43.64,43.66,54046.96313787223,17.075,17.0867,17.0671,17.075,54046.9631
2005-06-15 15:25:00,43.66,43.68,43.62,43.67,39616.9487078578,17.075,17.0828,17.0593,17.0789,39616.9487
2005-06-15 15:30:00,43.67,43.77,43.66,43.74,80545.71690935327,17.0789,17.118,17.075,17.1063,80545.7169
2005-06-15 15:35:00,43.76,43.76,43.69,43.7,74380.1652892562,17.1141,17.1141,17.0867,17.0906,74380.1653
2005-06-15 15:40:00,43.7,43.73,43.65,43.7,99960.64541519088,17.0906,17.1023,17.0711,17.0906,99960.6454
2005-06-15 15:45:00,43.68,43.7,43.63,43.7,95369.277187459,17.0828,17.0906,17.0632,17.0906,95369.2772
2005-06-15 15:50:00,43.7,43.71,43.66,43.7,64672.7010363374,17.0906,17.0945,17.075,17.0906,64672.701
2005-06-15 15:55:00,43.7,43.75,43.69,43.69,92614.45625081989,17.0906,17.1102,17.0867,17.0867,92614.4563
2005-06-16 09:30:00,43.83,44.01,43.78,43.81,419519.8740653286,17.1415,17.2118,17.1219,17.1336,419519.8741
2005-06-16 09:35:00,43.81,43.92,43.78,43.78,99042.3717696445,17.1336,17.1767,17.1219,17.1219,99042.3718
2005-06-16 09:40:00,43.82,43.83,43.71,43.79,154401.1544011544,17.1375,17.1415,17.0945,17.1258,154401.1544
2005-06-16 09:45:00,43.82,43.86,43.75,43.82,108618.65407319952,17.1375,17.1532,17.1102,17.1375,108618.6541
2005-06-16 09:50:00,43.81,43.89,43.76,43.89,125147.57969303423,17.1336,17.1649,17.1141,17.1649,125147.5797
2005-06-16 09:55:00,43.89,43.89,43.77,43.85,71100.616555162,17.1649,17.1649,17.118,17.1493,71100.6166
2005-06-16 10:00:00,43.83,43.91,43.83,43.9,53915.78118850847,17.1415,17.1727,17.1415,17.1688,53915.7812
2005-06-16 10:05:00,43.91,44.02,43.77,43.95,90515.5450609996,17.1727,17.2158,17.118,17.1884,90515.5451
2005-06-16 10:10:00,43.98,44.03,43.88,44.0,105601.46923783288,17.2001,17.2197,17.161,17.2079,105601.4692
2005-06-16 10:15:00,44.01,44.02,43.95,43.98,82119.90030171849,17.2118,17.2158,17.1884,17.2001,82119.9003
2005-06-16 10:20:00,43.98,43.98,43.91,43.95,98648.8259215532,17.2001,17.2001,17.1727,17.1884,98648.8259
2005-06-16 10:25:00,43.95,43.95,43.86,43.94,58900.69526433163,17.1884,17.1884,17.1532,17.1845,58900.6953
2005-06-16 10:30:00,43.93,44.13,43.93,44.1,131313.1313131313,17.1806,17.2588,17.1806,17.247,131313.1313
2005-06-16 10:35:00,44.11,44.14,44.04,44.08,104289.6497441952,17.251,17.2627,17.2236,17.2392,104289.6497
2005-06-16 10:40:00,44.06,44.19,44.06,44.19,102715.46635183,17.2314,17.2822,17.2314,17.2822,102715.4664
2005-06-16 10:45:00,44.19,44.21,44.17,44.18,157418.33923652105,17.2822,17.2901,17.2744,17.2783,157418.3392
2005-06-16 10:50:00,44.19,44.24,44.11,44.21,57588.87577069396,17.2822,17.3018,17.251,17.2901,57588.8758
2005-06-16 10:55:00,44.21,44.21,44.14,44.14,55227.60068214614,17.2901,17.2901,17.2627,17.2627,55227.6007
2005-06-16 11:00:00,44.14,44.24,44.13,44.24,80808.0808080808,17.2627,17.3018,17.2588,17.3018,80808.0808
2005-06-16 11:05:00,44.23,44.23,44.15,44.2,90253.18116227209,17.2979,17.2979,17.2666,17.2862,90253.1812
2005-06-16 11:10:00,44.19,44.2,44.03,44.13,102059.55660501117,17.2822,17.2862,17.2197,17.2588,102059.5566
2005-06-16 11:15:00,44.12,44.2,44.11,44.14,78184.44182080546,17.2549,17.2862,17.251,17.2627,78184.4418
2005-06-16 11:20:00,44.15,44.19,44.13,44.19,73724.25554243736,17.2666,17.2822,17.2588,17.2822,73724.2555
2005-06-16 11:25:00,44.21,44.27,44.18,44.2,68739.34146661419,17.2901,17.3135,17.2783,17.2862,68739.3415
2005-06-16 11:30:00,44.21,44.27,44.21,44.27,62180.243998425816,17.2901,17.3135,17.2901,17.3135,62180.244
2005-06-16 11:35:00,44.28,44.33,44.27,44.3,67427.52197297652,17.3174,17.337,17.3135,17.3253,67427.522
2005-06-16 11:40:00,44.3,44.32,44.24,44.3,44601.86278368097,17.3253,17.3331,17.3018,17.3253,44601.8628
2005-06-16 11:45:00,44.31,44.41,44.3,44.4,96943.46057982424,17.3292,17.3683,17.3253,17.3644,96943.4606
2005-06-16 11:50:00,44.4,44.44,44.39,44.43,102059.55660501117,17.3644,17.38,17.3605,17.3761,102059.5566
2005-06-16 11:55:00,44.43,44.51,44.41,44.51,94319.82159254886,17.3761,17.4074,17.3683,17.4074,94319.8216
2005-06-16 12:00:00,44.51,44.51,44.43,44.44,108093.92627574448,17.4074,17.4074,17.3761,17.38,108093.9263
2005-06-16 12:05:00,44.44,44.45,44.34,44.39,85268.2670864489,17.38,17.3839,17.3409,17.3605,85268.2671
2005-06-16 12:10:00,44.39,44.39,44.2,44.24,106782.10678210678,17.3605,17.3605,17.2862,17.3018,106782.1068
2005-06-16 12:15:00,44.25,44.34,44.25,44.31,113603.5681490227,17.3057,17.3409,17.3057,17.3292,113603.5681
2005-06-16 12:20:00,44.31,44.33,44.22,44.23,135904.49954086318,17.3292,17.337,17.294,17.2979,135904.4995
2005-06-16 12:25:00,44.23,44.26,44.2,44.21,95238.09523809524,17.2979,17.3096,17.2862,17.2901,95238.0952
2005-06-16 12:30:00,44.2,44.27,44.18,44.27,65722.15663124755,17.2862,17.3135,17.2783,17.3135,65722.1566
2005-06-16 12:35:00,44.28,44.34,44.24,44.33,70838.25265643447,17.3174,17.3409,17.3018,17.337,70838.2527
2005-06-16 12:40:00,44.33,44.34,44.24,44.24,52210.41584677949,17.337,17.3409,17.3018,17.3018,52210.4158
2005-06-16 12:45:00,44.26,44.3,44.24,44.27,61917.88009969828,17.3096,17.3253,17.3018,17.3135,61917.8801
2005-06-16 12:50:00,44.27,44.3,44.22,44.28,38567.49311294766,17.3135,17.3253,17.294,17.3174,38567.4931
2005-06-16 12:55:00,44.29,44.3,44.26,44.27,46963.13787222879,17.3214,17.3253,17.3096,17.3135,46963.1379
2005-06-16 13:00:00,44.28,44.32,44.26,44.32,51423.32415059688,17.3174,17.3331,17.3096,17.3331,51423.3242
2005-06-16 13:05:00,44.3,44.34,44.3,44.31,31483.66784730421,17.3253,17.3409,17.3253,17.3292,31483.6678
2005-06-16 13:10:00,44.33,44.43,44.33,44.4,58113.60356814903,17.337,17.3761,17.337,17.3644,58113.6036
2005-06-16 13:15:00,44.4,44.41,44.34,44.37,41191.13210022301,17.3644,17.3683,17.3409,17.3526,41191.1321
2005-06-16 13:20:00,44.37,44.4,44.34,44.4,28728.84691066509,17.3526,17.3644,17.3409,17.3644,28728.8469
2005-06-16 13:25:00,44.39,44.4,44.32,44.32,19152.564607110064,17.3605,17.3644,17.3331,17.3331,19152.5646
2005-06-16 13:30:00,44.31,44.42,44.3,44.38,42896.49744195199,17.3292,17.3722,17.3253,17.3566,42896.4974
2005-06-16 13:35:00,44.34,44.4,44.34,44.37,40010.4945559491,17.3409,17.3644,17.3409,17.3526,40010.4946
2005-06-16 13:40:00,44.39,44.44,44.38,44.41,33713.76098648826,17.3605,17.38,17.3566,17.3683,33713.761
2005-06-16 13:45:00,44.41,44.43,44.37,44.37,42634.13354322445,17.3683,17.3761,17.3526,17.3526,42634.1335
2005-06-16 13:50:00,44.37,44.38,44.33,44.33,104158.46779483143,17.3526,17.3566,17.337,17.337,104158.4678
2005-06-16 13:55:00,44.34,44.37,44.3,44.35,52866.325593598325,17.3409,17.3526,17.3253,17.3448,52866.3256
2005-06-16 14:00:00,44.35,44.4,44.34,44.38,55096.41873278237,17.3448,17.3644,17.3409,17.3566,55096.4187
2005-06-16 14:05:00,44.39,44.42,44.38,44.4,62967.33569460842,17.3605,17.3722,17.3566,17.3644,62967.3357
2005-06-16 14:10:00,44.4,44.44,44.37,44.4,86186.54073199528,17.3644,17.38,17.3526,17.3644,86186.5407
2005-06-16 14:15:00,44.4,44.41,44.38,44.39,28860.028860028862,17.3644,17.3683,17.3566,17.3605,28860.0289
2005-06-16 14:20:00,44.39,44.46,44.39,44.46,34238.48878394333,17.3605,17.3878,17.3605,17.3878,34238.4888
2005-06-16 14:25:00,44.46,44.46,44.4,44.42,62049.06204906205,17.3878,17.3878,17.3644,17.3722,62049.062
2005-06-16 14:30:00,44.4,44.47,44.4,44.42,115177.75154138792,17.3644,17.3918,17.3644,17.3722,115177.7515
2005-06-16 14:35:00,44.43,44.43,44.4,44.4,42765.31549258822,17.3761,17.3761,17.3644,17.3644,42765.3155
2005-06-16 14:40:00,44.4,44.47,44.39,44.4,61786.69815033452,17.3644,17.3918,17.3605,17.3644,61786.6982
2005-06-16 14:45:00,44.4,44.45,44.4,44.44,39616.9487078578,17.3644,17.3839,17.3644,17.38,39616.9487
2005-06-16 14:50:00,44.45,44.45,44.38,44.43,42896.49744195199,17.3839,17.3839,17.3566,17.3761,42896.4974
2005-06-16 14:55:00,44.43,44.43,44.39,44.4,28072.93716384625,17.3761,17.3761,17.3605,17.3644,28072.9372
2005-06-16 15:00:00,44.4,44.45,44.4,44.45,42765.31549258822,17.3644,17.3839,17.3644,17.3839,42765.3155
2005-06-16 15:05:00,44.43,44.45,44.31,44.38,49324.4129607766,17.3761,17.3839,17.3292,17.3566,49324.413
2005-06-16 15:10:00,44.38,44.4,44.35,44.4,60606.06060606061,17.3566,17.3644,17.3448,17.3644,60606.0606
2005-06-16 15:15:00,44.4,44.4,44.37,44.39,62967.33569460842,17.3644,17.3644,17.3526,17.3605,62967.3357
2005-06-16 15:20:00,44.39,44.41,44.39,44.39,83825.26564344746,17.3605,17.3683,17.3605,17.3605,83825.2656
2005-06-16 15:25:00,44.4,44.44,44.39,44.43,108487.47212383576,17.3644,17.38,17.3605,17.3761,108487.4721
2005-06-16 15:30:00,44.44,44.46,44.41,44.44,173816.082906992,17.38,17.3878,17.3683,17.38,173816.0829
2005-06-16 15:35:00,44.44,44.46,44.43,44.45,83825.26564344746,17.38,17.3878,17.3761,17.3839,83825.2656
2005-06-16 15:40:00,44.46,44.51,44.45,44.51,108881.01797192708,17.3878,17.4074,17.3839,17.4074,108881.018
2005-06-16 15:45:00,44.52,44.57,44.46,44.53,141807.68726223274,17.4113,17.4309,17.3878,17.4152,141807.6873
2005-06-16 15:50:00,44.53,44.62,44.53,44.59,198609.47133674409,17.4152,17.4504,17.4152,17.4387,198609.4713
2005-06-16 15:55:00,44.6,44.68,44.56,44.66,367178.27626918536,17.4426,17.4739,17.4269,17.4661,367178.2763
2005-06-17 09:30:00,45.74,46.12,45.71,45.94,2624819.6248196247,17.8884,18.037,17.8767,17.9667,2624819.6248
2005-06-17 09:35:00,45.97,46.04,45.87,46.01,236783.4186016004,17.9784,18.0058,17.9393,17.994,236783.4186
2005-06-17 09:40:00,46.01,46.04,45.68,45.71,195198.7406532861,17.994,18.0058,17.865,17.8767,195198.7407
2005-06-17 09:45:00,45.69,45.74,45.66,45.7,271940.1810310901,17.8689,17.8884,17.8571,17.8728,271940.181
2005-06-17 09:50:00,45.7,45.79,45.59,45.6,293585.2026761118,17.8728,17.908,17.8298,17.8337,293585.2027
2005-06-17 09:55:00,45.6,45.61,45.52,45.57,234553.3254624164,17.8337,17.8376,17.8024,17.8219,234553.3255
2005-06-17 10:00:00,45.56,45.62,45.46,45.5,173028.99121080938,17.818,17.8415,17.7789,17.7946,173028.9912
2005-06-17 10:05:00,45.51,45.59,45.37,45.59,164370.9825528007,17.7985,17.8298,17.7437,17.8298,164370.9826
2005-06-17 10:10:00,45.59,45.67,45.52,45.57,184441.8208054572,17.8298,17.8611,17.8024,17.8219,184441.8208
2005-06-17 10:15:00,45.57,45.59,45.38,45.43,306703.39761248854,17.8219,17.8298,17.7476,17.7672,306703.3976
2005-06-17 10:20:00,45.43,45.51,45.29,45.46,184573.0027548209,17.7672,17.7985,17.7124,17.7789,184573.0028
2005-06-17 10:25:00,45.43,45.49,45.39,45.46,145743.14574314575,17.7672,17.7907,17.7516,17.7789,145743.1457
2005-06-17 10:30:00,45.46,45.46,45.35,45.38,155975.3377935196,17.7789,17.7789,17.7359,17.7476,155975.3378
2005-06-17 10:35:00,45.35,45.59,45.35,45.59,218942.67348812803,17.7359,17.8298,17.7359,17.8298,218942.6735
2005-06-17 10:40:00,45.59,45.67,45.54,45.56,238488.7839433294,17.8298,17.8611,17.8102,17.818,238488.7839
2005-06-17 10:45:00,45.56,45.59,45.44,45.49,165289.2561983471,17.818,17.8298,17.7711,17.7907,165289.2562
2005-06-17 10:50:00,45.49,45.59,45.49,45.49,226682.4085005904,17.7907,17.8298,17.7907,17.7907,226682.4085
2005-06-17 10:55:00,45.48,45.55,45.41,45.45,222615.7680703136,17.7868,17.8141,17.7594,17.775,222615.7681
2005-06-17 11:00:00,45.45,45.5,45.44,45.47,115571.2973894792,17.775,17.7946,17.7711,17.7828,115571.2974
2005-06-17 11:05:00,45.46,45.62,45.46,45.58,168044.07713498623,17.7789,17.8415,17.7789,17.8259,168044.0771
2005-06-17 11:10:00,45.58,45.62,45.54,45.57,105339.10533910534,17.8259,17.8415,17.8102,17.8219,105339.1053
2005-06-17 11:15:00,45.58,45.63,45.52,45.6,237832.87419651056,17.8259,17.8454,17.8024,17.8337,237832.8742
2005-06-17 11:20:00,45.61,45.61,45.51,45.58,138790.50242686606,17.8376,17.8376,17.7985,17.8259,138790.5024
2005-06-17 11:25:00,45.57,45.59,45.56,45.59,188902.00708382527,17.8219,17.8298,17.818,17.8298,188902.0071
2005-06-17 11:30:00,45.58,45.67,45.56,45.59,128295.94647776466,17.8259,17.8611,17.818,17.8298,128295.9465
2005-06-17 11:35:00,45.65,45.72,45.62,45.66,141938.8692115965,17.8532,17.8806,17.8415,17.8571,141938.8692
2005-06-17 11:40:00,45.66,45.73,45.61,45.62,120687.39341466616,17.8571,17.8845,17.8376,17.8415,120687.3934
2005-06-17 11:45:00,45.63,45.66,45.58,45.59,85792.99488390397,17.8454,17.8571,17.8259,17.8298,85792.9949
2005-06-17 11:50:00,45.59,45.6,45.51,45.56,104814.37754165028,17.8298,17.8337,17.7985,17.818,104814.3775
2005-06-17 11:55:00,45.56,45.65,45.55,45.63,75167.25698543881,17.818,17.8532,17.8141,17.8454,75167.257
2005-06-17 12:00:00,45.64,45.69,45.59,45.62,154925.88219860947,17.8493,17.8689,17.8298,17.8415,154925.8822
2005-06-17 12:05:00,45.62,45.62,45.55,45.59,107438.01652892564,17.8415,17.8415,17.8141,17.8298,107438.0165
2005-06-17 12:10:00,45.59,45.6,45.47,45.47,129870.12987012988,17.8298,17.8337,17.7828,17.7828,129870.1299
2005-06-17 12:15:00,45.49,45.55,45.48,45.52,108093.92627574448,17.7907,17.8141,17.7868,17.8024,108093.9263
2005-06-17 12:20:00,45.52,45.54,45.51,45.51,44339.49888495344,17.8024,17.8102,17.7985,17.7985,44339.4989
2005-06-17 12:25:00,45.51,45.52,45.49,45.5,43027.67939131576,17.7985,17.8024,17.7907,17.7946,43027.6794
2005-06-17 12:30:00,45.5,45.59,45.5,45.58,71494.16240325331,17.7946,17.8298,17.7946,17.8259,71494.1624
2005-06-17 12:35:00,45.58,45.59,45.52,45.54,46438.41007477371,17.8259,17.8298,17.8024,17.8102,46438.4101
2005-06-17 12:40:00,45.54,45.61,45.51,45.61,49324.4129607766,17.8102,17.8376,17.7985,17.8376,49324.413
2005-06-17 12:45:00,45.59,45.61,45.59,45.61,54046.96313787223,17.8298,17.8376,17.8298,17.8376,54046.9631
2005-06-17 12:50:00,45.61,45.62,45.59,45.6,29647.120556211463,17.8376,17.8415,17.8298,17.8337,29647.1206
2005-06-17 12:55:00,45.61,45.62,45.59,45.62,42634.13354322445,17.8376,17.8415,17.8298,17.8415,42634.1335
2005-06-17 13:00:00,45.62,45.66,45.61,45.63,61393.152302243216,17.8415,17.8571,17.8376,17.8454,61393.1523
2005-06-17 13:05:00,45.63,45.63,45.59,45.6,38436.31116358389,17.8454,17.8454,17.8298,17.8337,38436.3112
2005-06-17 13:10:00,45.61,45.66,45.59,45.66,77659.71402335039,17.8376,17.8571,17.8298,17.8571,77659.714
2005-06-17 13:15:00,45.65,45.7,45.64,45.7,61130.78840351568,17.8532,17.8728,17.8493,17.8728,61130.7884
2005-06-17 13:20:00,45.71,45.75,45.7,45.74,75823.16673225764,17.8767,17.8923,17.8728,17.8884,75823.1667
2005-06-17 13:25:00,45.74,45.78,45.72,45.74,142725.96090777908,17.8884,17.9041,17.8806,17.8884,142725.9609
2005-06-17 13:30:00,45.74,45.8,45.69,45.79,72937.16384625476,17.8884,17.9119,17.8689,17.908,72937.1638
2005-06-17 13:35:00,45.79,45.82,45.76,45.78,93532.72989636626,17.908,17.9197,17.8963,17.9041,93532.7299
2005-06-17 13:40:00,45.78,45.79,45.76,45.78,73199.52774498229,17.9041,17.908,17.8963,17.9041,73199.5277
2005-06-17 13:45:00,45.77,45.81,45.77,45.8,53128.68949232586,17.9002,17.9158,17.9002,17.9119,53128.6895
2005-06-17 13:50:00,45.84,45.84,45.79,45.81,83169.35589662862,17.9275,17.9275,17.908,17.9158,83169.3559
2005-06-17 13:55:00,45.82,45.82,45.77,45.8,70838.25265643447,17.9197,17.9197,17.9002,17.9119,70838.2527
2005-06-17 14:00:00,45.79,45.81,45.77,45.78,58638.33136560409,17.908,17.9158,17.9002,17.9041,58638.3314
2005-06-17 14:05:00,45.78,45.84,45.78,45.84,47881.41151777516,17.9041,17.9275,17.9041,17.9275,47881.4115
2005-06-17 14:10:00,45.84,45.94,45.84,45.92,128033.58257903712,17.9275,17.9667,17.9275,17.9588,128033.5826
2005-06-17 14:15:00,45.94,45.99,45.88,45.94,93532.72989636626,17.9667,17.9862,17.9432,17.9667,93532.7299
2005-06-17 14:20:00,45.94,45.99,45.92,45.98,92483.27430145611,17.9667,17.9862,17.9588,17.9823,92483.2743
2005-06-17 14:25:00,45.99,46.0,45.95,45.95,80808.0808080808,17.9862,17.9901,17.9706,17.9706,80808.0808
2005-06-17 14:30:00,45.95,45.97,43.53,45.97,104552.01364292274,17.9706,17.9784,17.0241,17.9784,104552.0136
2005-06-17 14:35:00,45.95,45.98,45.94,45.97,54702.87288469107,17.9706,17.9823,17.9667,17.9784,54702.8729
2005-06-17 14:40:00,45.97,45.98,45.9,45.91,78840.3515676243,17.9784,17.9823,17.951,17.9549,78840.3516
2005-06-17 14:45:00,45.89,45.9,45.78,45.83,263150.9904237177,17.9471,17.951,17.9041,17.9236,263150.9904
2005-06-17 14:50:00,45.84,45.88,45.81,45.86,481306.5722156632,17.9275,17.9432,17.9158,17.9354,481306.5722
2005-06-17 14:55:00,45.85,45.91,45.85,45.9,123311.0324019415,17.9315,17.9549,17.9315,17.951,123311.0324
2005-06-17 15:00:00,45.91,45.94,45.88,45.92,101928.3746556474,17.9549,17.9667,17.9432,17.9588,101928.3747
2005-06-17 15:05:00,45.93,46.0,45.91,46.0,155188.24609733702,17.9627,17.9901,17.9549,17.9901,155188.2461
2005-06-17 15:10:00,46.0,46.08,45.96,46.05,165420.43814771087,17.9901,18.0214,17.9745,18.0097,165420.4381
2005-06-17 15:15:00,46.06,46.1,46.0,46.1,144037.78040141676,18.0136,18.0292,17.9901,18.0292,144037.7804
2005-06-17 15:20:00,46.11,46.23,46.09,46.22,177751.54138790502,18.0331,18.0801,18.0253,18.0762,177751.5414
2005-06-17 15:25:00,46.22,46.26,46.16,46.23,202544.9298176571,18.0762,18.0918,18.0527,18.0801,202544.9298
2005-06-17 15:30:00,46.24,46.26,46.2,46.23,132756.13275613275,18.084,18.0918,18.0683,18.0801,132756.1328
2005-06-17 15:35:00,46.23,46.31,46.22,46.26,217630.8539944904,18.0801,18.1114,18.0762,18.0918,217630.854
2005-06-17 15:40:00,46.26,46.26,46.2,46.2,116227.20713629804,18.0918,18.0918,18.0683,18.0683,116227.2071
2005-06-17 15:45:00,46.2,46.26,46.15,46.21,164895.7103502558,18.0683,18.0918,18.0488,18.0722,164895.7104
2005-06-17 15:50:00,46.21,46.24,46.13,46.14,257116.6207529844,18.0722,18.084,18.041,18.0449,257116.6208
2005-06-17 15:55:00,46.15,46.25,46.15,46.25,289125.01639774366,18.0488,18.0879,18.0488,18.0879,289125.0164
2005-06-20 09:30:00,46.35,46.62,46.35,46.61,319821.5925488653,18.127,18.2326,18.127,18.2287,319821.5925
2005-06-20 09:35:00,46.64,46.77,46.61,46.74,229830.7752853208,18.2404,18.2913,18.2287,18.2795,229830.7753
2005-06-20 09:40:00,46.74,46.77,46.68,46.69,180637.544273908,18.2795,18.2913,18.2561,18.26,180637.5443
2005-06-20 09:45:00,46.7,46.76,46.67,46.73,239144.69369014824,18.2639,18.2873,18.2521,18.2756,239144.6937
2005-06-20 09:50:00,46.74,46.74,46.46,46.6,186934.2778433688,18.2795,18.2795,18.17,18.2248,186934.2778
2005-06-20 09:55:00,46.58,46.64,46.52,46.64,149940.96812278632,18.2169,18.2404,18.1935,18.2404,149940.9681
2005-06-20 10:00:00,46.63,46.63,46.54,46.55,186934.2778433688,18.2365,18.2365,18.2013,18.2052,186934.2778
2005-06-20 10:05:00,46.55,46.58,46.46,46.48,216581.3983995802,18.2052,18.2169,18.17,18.1778,216581.3984
2005-06-20 10:10:00,46.48,46.48,46.43,46.46,156500.0655909747,18.1778,18.1778,18.1583,18.17,156500.0656
2005-06-20 10:15:00,46.46,46.56,46.45,46.54,166469.89374262103,18.17,18.2091,18.1661,18.2013,166469.8937
2005-06-20 10:20:00,46.54,46.55,46.27,46.36,190345.0085268267,18.2013,18.2052,18.0957,18.1309,190345.0085
2005-06-20 10:25:00,46.36,46.39,46.28,46.33,215007.215007215,18.1309,18.1426,18.0996,18.1192,215007.215
2005-06-20 10:30:00,46.32,46.43,46.19,46.4,145611.963793782,18.1153,18.1583,18.0644,18.1466,145611.9638
2005-06-20 10:35:00,46.41,46.46,46.32,46.45,127771.2186803096,18.1505,18.17,18.1153,18.1661,127771.2187
2005-06-20 10:40:00,46.45,46.5,46.36,46.39,200314.83667847305,18.1661,18.1857,18.1309,18.1426,200314.8367
2005-06-20 10:45:00,46.4,46.43,46.36,46.42,95762.82303555032,18.1466,18.1583,18.1309,18.1544,95762.823
2005-06-20 10:50:00,46.41,46.43,46.33,46.36,133018.4966548603,18.1505,18.1583,18.1192,18.1309,133018.4967
2005-06-20 10:55:00,46.36,46.38,46.26,46.27,97730.55227600684,18.1309,18.1387,18.0918,18.0957,97730.5523
2005-06-20 11:00:00,46.28,46.29,46.2,46.21,141282.95946477764,18.0996,18.1035,18.0683,18.0722,141282.9595
2005-06-20 11:05:00,46.2,46.23,46.04,46.08,150728.0598189689,18.0683,18.0801,18.0058,18.0214,150728.0598
2005-06-20 11:10:00,46.1,46.15,45.99,46.06,155844.15584415584,18.0292,18.0488,17.9862,18.0136,155844.1558
2005-06-20 11:15:00,46.06,46.13,46.06,46.1,220385.67493112947,18.0136,18.041,18.0136,18.0292,220385.6749
2005-06-20 11:20:00,46.08,46.1,46.0,46.0,105732.65118719664,18.0214,18.0292,17.9901,17.9901,105732.6512
2005-06-20 11:25:00,46.0,46.06,45.94,46.05,86711.26852945035,17.9901,18.0136,17.9667,18.0097,86711.2685
2005-06-20 11:30:00,46.06,46.06,46.0,46.0,71362.98045388954,18.0136,18.0136,17.9901,17.9901,71362.9805
2005-06-20 11:35:00,46.0,46.08,45.97,46.07,99960.64541519088,17.9901,18.0214,17.9784,18.0175,99960.6454
2005-06-20 11:40:00,46.07,46.11,46.04,46.06,99042.3717696445,18.0175,18.0331,18.0058,18.0136,99042.3718
2005-06-20 11:45:00,46.06,46.12,46.06,46.11,84481.1753902663,18.0136,18.037,18.0136,18.0331,84481.1754
2005-06-20 11:50:00,46.12,46.16,46.0,46.05,85530.63098517644,18.037,18.0527,17.9901,18.0097,85530.631
2005-06-20 11:55:00,46.05,46.1,46.04,46.05,86580.08658008659,18.0097,18.0292,18.0058,18.0097,86580.0866
2005-06-20 12:00:00,46.07,46.08,46.02,46.02,64935.06493506494,18.0175,18.0214,17.9979,17.9979,64935.0649
2005-06-20 12:05:00,46.02,46.04,46.0,46.02,44733.044733044735,17.9979,18.0058,17.9901,17.9979,44733.0447
2005-06-20 12:10:00,46.03,46.03,45.97,45.97,57195.32992260265,18.0019,18.0019,17.9784,17.9784,57195.3299
2005-06-20 12:15:00,45.99,45.99,45.88,45.91,104289.6497441952,17.9862,17.9862,17.9432,17.9549,104289.6497
2005-06-20 12:20:00,45.91,45.91,45.84,45.88,77266.16817525908,17.9549,17.9549,17.9275,17.9432,77266.1682
2005-06-20 12:25:00,45.88,45.88,45.81,45.84,62967.33569460842,17.9432,17.9432,17.9158,17.9275,62967.3357
2005-06-20 12:30:00,45.84,45.84,45.77,45.78,54834.054834054834,17.9275,17.9275,17.9002,17.9041,54834.0548
2005-06-20 12:35:00,45.78,45.84,45.78,45.84,66115.70247933884,17.9041,17.9275,17.9041,17.9275,66115.7025
2005-06-20 12:40:00,45.84,45.94,45.84,45.92,65328.61078315624,17.9275,17.9667,17.9275,17.9588,65328.6108
2005-06-20 12:45:00,45.91,45.93,45.9,45.91,52997.50754296209,17.9549,17.9627,17.951,17.9549,52997.5075
2005-06-20 12:50:00,45.91,45.99,45.91,45.99,63098.51764397219,17.9549,17.9862,17.9549,17.9862,63098.5176
2005-06-20 12:55:00,45.98,46.0,45.93,45.94,45782.50032795488,17.9823,17.9901,17.9627,17.9667,45782.5003
2005-06-20 13:00:00,45.93,45.93,45.88,45.9,52079.23389741572,17.9627,17.9627,17.9432,17.951,52079.2339
2005-06-20 13:05:00,45.91,45.94,45.9,45.93,43945.95303686213,17.9549,17.9667,17.951,17.9627,43945.953
2005-06-20 13:10:00,45.93,45.97,45.91,45.97,58244.78551751279,17.9627,17.9784,17.9549,17.9784,58244.7855
2005-06-20 13:15:00,45.97,45.98,45.96,45.97,39879.312606585336,17.9784,17.9823,17.9745,17.9784,39879.3126
2005-06-20 13:20:00,45.97,46.0,45.94,45.96,60999.60645415191,17.9784,17.9901,17.9667,17.9745,60999.6065
2005-06-20 13:25:00,45.97,45.98,45.9,45.94,53128.68949232586,17.9784,17.9823,17.951,17.9667,53128.6895
2005-06-20 13:30:00,45.94,45.94,45.91,45.94,55096.41873278237,17.9667,17.9667,17.9549,17.9667,55096.4187
2005-06-20 13:35:00,45.94,45.99,45.92,45.97,69919.9790108881,17.9667,17.9862,17.9588,17.9784,69919.979
2005-06-20 13:40:00,45.97,46.11,45.97,46.11,74248.98333989244,17.9784,18.0331,17.9784,18.0331,74248.9833
2005-06-20 13:45:00,46.12,46.16,46.1,46.15,75429.62088416635,18.037,18.0527,18.0292,18.0488,75429.6209
2005-06-20 13:50:00,46.16,46.16,46.05,46.07,65328.61078315624,18.0527,18.0527,18.0097,18.0175,65328.6108
2005-06-20 13:55:00,46.06,46.13,46.05,46.1,67033.97612488522,18.0136,18.041,18.0097,18.0292,67033.9761
2005-06-20 14:00:00,46.1,46.11,46.04,46.06,96287.5508330054,18.0292,18.0331,18.0058,18.0136,96287.5508
2005-06-20 14:05:00,46.05,46.07,46.03,46.07,84349.99344090253,18.0097,18.0175,18.0019,18.0175,84349.9934
2005-06-20 14:10:00,46.07,46.07,46.0,46.02,66378.06637806637,18.0175,18.0175,17.9901,17.9979,66378.0664
2005-06-20 14:15:00,46.03,46.03,45.96,46.01,76872.62232716779,18.0019,18.0019,17.9745,17.994,76872.6223
2005-06-20 14:20:00,46.03,46.09,46.02,46.09,76347.89452971272,18.0019,18.0253,17.9979,18.0253,76347.8945
2005-06-20 14:25:00,46.08,46.13,46.07,46.13,84218.81149153877,18.0214,18.041,18.0175,18.041,84218.8115
2005-06-20 14:30:00,46.13,46.2,46.12,46.2,99304.73566837204,18.041,18.0683,18.037,18.0683,99304.7357
2005-06-20 14:35:00,46.2,46.28,46.2,46.28,153876.42660369934,18.0683,18.0996,18.0683,18.0996,153876.4266
2005-06-20 14:40:00,46.27,46.31,46.22,46.22,142988.32480650663,18.0957,18.1114,18.0762,18.0762,142988.3248
2005-06-20 14:45:00,46.23,46.26,46.16,46.2,119900.30171848352,18.0801,18.0918,18.0527,18.0683,119900.3017
2005-06-20 14:50:00,46.19,46.2,46.08,46.1,109930.4735668372,18.0644,18.0683,18.0214,18.0292,109930.4736
2005-06-20 14:55:00,46.08,46.1,46.02,46.02,85268.2670864489,18.0214,18.0292,17.9979,17.9979,85268.2671
2005-06-20 15:00:00,45.97,46.04,45.91,46.02,139184.04827495737,17.9784,18.0058,17.9549,17.9979,139184.0483
2005-06-20 15:05:00,46.03,46.1,46.0,46.1,121868.03095894006,18.0019,18.0292,17.9901,18.0292,121868.031
2005-06-20 15:10:00,46.1,46.11,46.07,46.11,73068.34579561853,18.0292,18.0331,18.0175,18.0331,73068.3458
2005-06-20 15:15:00,46.1,46.13,46.08,46.13,98911.18982028074,18.0292,18.041,18.0214,18.041,98911.1898
2005-06-20 15:20:00,46.12,46.12,46.04,46.04,54834.054834054834,18.037,18.037,18.0058,18.0058,54834.0548
2005-06-20 15:25:00,46.04,46.1,46.03,46.04,70313.5248589794,18.0058,18.0292,18.0019,18.0058,70313.5249
2005-06-20 15:30:00,46.04,46.04,45.97,45.97,97074.642529188,18.0058,18.0058,17.9784,17.9784,97074.6425
2005-06-20 15:35:00,45.97,45.97,45.92,45.92,160041.9782237964,17.9784,17.9784,17.9588,17.9588,160041.9782
2005-06-20 15:40:00,45.92,45.93,45.75,45.8,316935.5896628624,17.9588,17.9627,17.8923,17.9119,316935.5897
2005-06-20 15:45:00,45.8,45.85,45.78,45.81,212777.12186803087,17.9119,17.9315,17.9041,17.9158,212777.1219
2005-06-20 15:50:00,45.81,45.92,45.79,45.91,168831.16883116885,17.9158,17.9588,17.908,17.9549,168831.1688
2005-06-20 15:55:00,45.91,45.91,45.84,45.84,256723.0749048931,17.9549,17.9549,17.9275,17.9275,256723.0749
2005-06-21 09:30:00,45.74,45.84,45.68,45.83,307752.8532073987,17.8884,17.9275,17.865,17.9236,307752.8532
2005-06-21 09:35:00,45.82,45.84,45.67,45.68,188114.91538764263,17.9197,17.9275,17.8611,17.865,188114.9154
2005-06-21 09:40:00,45.71,45.88,45.68,45.81,156368.8836416109,17.8767,17.9432,17.865,17.9158,156368.8836
2005-06-21 09:45:00,45.81,45.81,45.59,45.59,168831.16883116885,17.9158,17.9158,17.8298,17.8298,168831.1688
2005-06-21 09:50:00,45.61,45.76,45.54,45.65,197691.1976911977,17.8376,17.8963,17.8102,17.8532,197691.1977
2005-06-21 09:55:00,45.66,45.7,45.59,45.68,110061.65551620098,17.8571,17.8728,17.8298,17.865,110061.6555
2005-06-21 10:00:00,45.69,45.7,45.52,45.52,157680.7031352486,17.8689,17.8728,17.8024,17.8024,157680.7031
2005-06-21 10:05:00,45.53,45.58,45.51,45.52,108356.290174472,17.8063,17.8259,17.7985,17.8024,108356.2902
2005-06-21 10:10:00,45.53,45.53,45.39,45.5,149153.8764266037,17.8063,17.8063,17.7516,17.7946,149153.8764
2005-06-21 10:15:00,45.5,45.56,45.4,45.43,132493.76885740523,17.7946,17.818,17.7555,17.7672,132493.7689
2005-06-21 10:20:00,45.43,45.43,45.22,45.23,156106.5197428834,17.7672,17.7672,17.6851,17.689,156106.5197
2005-06-21 10:25:00,45.22,45.43,45.21,45.33,100091.82736455464,17.6851,17.7672,17.6812,17.7281,100091.8274
2005-06-21 10:30:00,45.32,45.37,45.3,45.33,112685.29450347633,17.7242,17.7437,17.7164,17.7281,112685.2945
2005-06-21 10:35:00,45.34,45.39,45.31,45.31,70707.07070707071,17.732,17.7516,17.7203,17.7203,70707.0707
2005-06-21 10:40:00,45.32,45.42,45.3,45.35,97205.82447855176,17.7242,17.7633,17.7164,17.7359,97205.8245
2005-06-21 10:45:00,45.34,45.4,45.33,45.38,71231.79850452578,17.732,17.7555,17.7281,17.7476,71231.7985
2005-06-21 10:50:00,45.37,45.39,45.34,45.36,65066.24688442871,17.7437,17.7516,17.732,17.7398,65066.2469
2005-06-21 10:55:00,45.36,45.43,45.36,45.43,57326.51187196642,17.7398,17.7672,17.7398,17.7672,57326.5119
2005-06-21 11:00:00,45.44,45.46,45.37,45.41,67821.06782106782,17.7711,17.7789,17.7437,17.7594,67821.0678
2005-06-21 11:05:00,45.42,45.46,45.39,45.43,68214.61366915912,17.7633,17.7789,17.7516,17.7672,68214.6137
2005-06-21 11:10:00,45.41,45.46,45.39,45.45,89597.27141545323,17.7594,17.7789,17.7516,17.775,89597.2714
2005-06-21 11:15:00,45.45,45.47,45.43,45.46,41584.67794831431,17.775,17.7828,17.7672,17.7789,41584.6779
2005-06-21 11:20:00,45.46,45.46,45.36,45.36,57982.42161878526,17.7789,17.7789,17.7398,17.7398,57982.4216
2005-06-21 11:25:00,45.36,45.36,45.13,45.14,132887.31470549654,17.7398,17.7398,17.6499,17.6538,132887.3147
2005-06-21 11:30:00,45.14,45.2,45.1,45.17,80020.9891118982,17.6538,17.6772,17.6381,17.6655,80020.9891
2005-06-21 11:35:00,45.17,45.17,45.13,45.15,80020.9891118982,17.6655,17.6655,17.6499,17.6577,80020.9891
2005-06-21 11:40:00,45.15,45.19,45.14,45.19,52997.50754296209,17.6577,17.6733,17.6538,17.6733,52997.5075
2005-06-21 11:45:00,45.17,45.19,45.01,45.02,67558.70392234028,17.6655,17.6733,17.6029,17.6069,67558.7039
2005-06-21 11:50:00,45.03,45.03,44.98,45.03,49980.32270759544,17.6108,17.6108,17.5912,17.6108,49980.3227
2005-06-21 11:55:00,45.03,45.04,44.86,44.88,133280.86055358785,17.6108,17.6147,17.5443,17.5521,133280.8606
2005-06-21 12:00:00,44.9,44.98,44.89,44.96,102453.10245310246,17.5599,17.5912,17.556,17.5834,102453.1025
2005-06-21 12:05:00,44.96,44.99,44.93,44.95,48406.13931523023,17.5834,17.5951,17.5717,17.5795,48406.1393
2005-06-21 12:10:00,44.92,44.99,44.92,44.99,44864.2266824085,17.5677,17.5951,17.5677,17.5951,44864.2267
2005-06-21 12:15:00,45.0,45.04,44.97,44.97,45913.68227731864,17.599,17.6147,17.5873,17.5873,45913.6823
2005-06-21 12:20:00,44.97,45.01,44.96,45.0,34894.39853076217,17.5873,17.6029,17.5834,17.599,34894.3985
2005-06-21 12:25:00,45.0,45.0,44.93,44.94,27285.84546766365,17.599,17.599,17.5717,17.5756,27285.8455
2005-06-21 12:30:00,44.93,44.94,44.9,44.91,51160.96025186934,17.5717,17.5756,17.5599,17.5638,51160.9603
2005-06-21 12:35:00,44.93,44.99,44.91,44.99,84087.629542175,17.5717,17.5951,17.5638,17.5951,84087.6295
2005-06-21 12:40:00,44.98,45.01,44.98,45.01,59687.78696051423,17.5912,17.6029,17.5912,17.6029,59687.787
2005-06-21 12:45:00,45.0,45.01,44.98,45.0,60737.242555424375,17.599,17.6029,17.5912,17.599,60737.2426
2005-06-21 12:50:00,45.0,45.07,45.0,45.03,54834.054834054834,17.599,17.6264,17.599,17.6108,54834.0548
2005-06-21 12:55:00,45.04,45.04,45.0,45.01,41978.22379640562,17.6147,17.6147,17.599,17.6029,41978.2238
2005-06-21 13:00:00,45.01,45.04,45.0,45.0,54571.6909353273,17.6029,17.6147,17.599,17.599,54571.6909
2005-06-21 13:05:00,45.0,45.01,44.98,45.01,32533.12344221436,17.599,17.6029,17.5912,17.6029,32533.1234
2005-06-21 13:10:00,45.01,45.01,44.9,44.91,67821.06782106782,17.6029,17.6029,17.5599,17.5638,67821.0678
2005-06-21 13:15:00,44.9,44.97,44.89,44.95,60212.51475796931,17.5599,17.5873,17.556,17.5795,60212.5148
2005-06-21 13:20:00,44.96,45.11,44.95,45.09,86448.90463072281,17.5834,17.642,17.5795,17.6342,86448.9046
2005-06-21 13:25:00,45.09,45.14,45.07,45.07,83956.44759281124,17.6342,17.6538,17.6264,17.6264,83956.4476
2005-06-21 13:30:00,45.07,45.11,45.07,45.1,47094.31982159255,17.6264,17.642,17.6264,17.6381,47094.3198
2005-06-21 13:35:00,45.1,45.1,45.06,45.08,63360.881542699724,17.6381,17.6381,17.6225,17.6303,63360.8815
2005-06-21 13:40:00,45.09,45.15,45.07,45.15,48537.32126459399,17.6342,17.6577,17.6264,17.6577,48537.3213
2005-06-21 13:45:00,45.15,45.15,45.11,45.12,59163.059163059166,17.6577,17.6577,17.642,17.646,59163.0592
2005-06-21 13:50:00,45.13,45.14,45.11,45.13,75298.43893480257,17.6499,17.6538,17.642,17.6499,75298.4389
2005-06-21 13:55:00,45.12,45.13,44.95,44.98,95238.09523809524,17.646,17.6499,17.5795,17.5912,95238.0952
2005-06-21 14:00:00,44.98,45.01,44.84,44.86,118850.8461235734,17.5912,17.6029,17.5365,17.5443,118850.8461
2005-06-21 14:05:00,44.85,44.94,44.82,44.89,106126.19703528794,17.5404,17.5756,17.5286,17.556,106126.197
2005-06-21 14:10:00,44.88,44.93,44.87,44.92,112816.4764528401,17.5521,17.5717,17.5482,17.5677,112816.4765
2005-06-21 14:15:00,44.92,44.95,44.86,44.94,86186.54073199528,17.5677,17.5795,17.5443,17.5756,86186.5407
2005-06-21 14:20:00,44.94,44.95,44.87,44.87,84874.72123835761,17.5756,17.5795,17.5482,17.5482,84874.7212
2005-06-21 14:25:00,44.88,44.88,44.74,44.74,128164.76452840088,17.5521,17.5521,17.4973,17.4973,128164.7645
2005-06-21 14:30:00,44.75,44.82,44.73,44.78,147579.6930342385,17.5013,17.5286,17.4934,17.513,147579.693
2005-06-21 14:35:00,44.78,44.78,44.69,44.72,92745.63820018366,17.513,17.513,17.4778,17.4895,92745.6382
2005-06-21 14:40:00,44.72,44.82,44.7,44.8,165026.8922996196,17.4895,17.5286,17.4817,17.5208,165026.8923
2005-06-21 14:45:00,44.8,44.82,44.76,44.79,91040.27285845469,17.5208,17.5286,17.5052,17.5169,91040.2729
2005-06-21 14:50:00,44.79,44.8,44.68,44.69,69001.70536534172,17.5169,17.5208,17.4739,17.4778,69001.7054
2005-06-21 14:55:00,44.69,44.71,44.64,44.71,91302.63675718222,17.4778,17.4856,17.4582,17.4856,91302.6368
2005-06-21 15:00:00,44.72,44.78,44.69,44.76,67427.52197297652,17.4895,17.513,17.4778,17.5052,67427.522
2005-06-21 15:05:00,44.76,44.76,44.63,44.67,80939.26275744458,17.5052,17.5052,17.4543,17.47,80939.2628
2005-06-21 15:10:00,44.68,44.68,44.55,44.56,144431.32624950807,17.4739,17.4739,17.423,17.4269,144431.3262
2005-06-21 15:15:00,44.52,44.55,44.4,44.4,152695.78905942544,17.4113,17.423,17.3644,17.3644,152695.7891
2005-06-21 15:20:00,44.34,44.42,44.31,44.35,157024.79338842977,17.3409,17.3722,17.3292,17.3448,157024.7934
2005-06-21 15:25:00,44.34,44.36,44.27,44.3,159254.8865276138,17.3409,17.3487,17.3135,17.3253,159254.8865
2005-06-21 15:30:00,44.3,44.35,44.29,44.29,106257.37898465172,17.3253,17.3448,17.3214,17.3214,106257.379
2005-06-21 15:35:00,44.3,44.35,44.21,44.35,368752.4596615506,17.3253,17.3448,17.2901,17.3448,368752.4597
2005-06-21 15:40:00,44.34,44.35,44.3,44.34,165813.98399580218,17.3409,17.3448,17.3253,17.3409,165813.984
2005-06-21 15:45:00,44.34,44.36,44.29,44.29,141676.50531286895,17.3409,17.3487,17.3214,17.3214,141676.5053
2005-06-21 15:50:00,44.29,44.39,44.27,44.37,201101.9283746557,17.3214,17.3605,17.3135,17.3526,201101.9284
2005-06-21 15:55:00,44.35,44.43,44.32,44.4,340548.3405483406,17.3448,17.3761,17.3331,17.3644,340548.3405
2005-06-22 09:30:00,44.49,44.75,44.46,44.66,300275.48209366394,17.3996,17.5013,17.3878,17.4661,300275.4821
2005-06-22 09:35:00,44.66,44.98,44.66,44.89,122523.9407057589,17.4661,17.5912,17.4661,17.556,122523.9407
2005-06-22 09:40:00,44.84,44.9,44.72,44.89,112160.56670602126,17.5365,17.5599,17.4895,17.556,112160.5667
2005-06-22 09:45:00,44.89,44.89,44.74,44.79,118719.66417420964,17.556,17.556,17.4973,17.5169,118719.6642
2005-06-22 09:50:00,44.8,44.92,44.79,44.82,108225.10822510824,17.5208,17.5677,17.5169,17.5286,108225.1082
2005-06-22 09:55:00,44.85,44.86,44.66,44.69,108749.8360225633,17.5404,17.5443,17.4661,17.4778,108749.836
2005-06-22 10:00:00,44.69,44.72,44.53,44.57,86973.63242817788,17.4778,17.4895,17.4152,17.4309,86973.6324
2005-06-22 10:05:00,44.56,44.87,44.56,44.87,94975.7313393677,17.4269,17.5482,17.4269,17.5482,94975.7313
2005-06-22 10:10:00,44.88,44.92,44.79,44.79,128164.76452840088,17.5521,17.5677,17.5169,17.5169,128164.7645
2005-06-22 10:15:00,44.81,44.84,44.75,44.77,78971.53351698807,17.5247,17.5365,17.5013,17.5091,78971.5335
2005-06-22 10:20:00,44.75,44.82,44.75,44.82,103371.37609864883,17.5013,17.5286,17.5013,17.5286,103371.3761
2005-06-22 10:25:00,44.82,44.82,44.7,44.72,93401.5479470025,17.5286,17.5286,17.4817,17.4895,93401.5479
2005-06-22 10:30:00,44.81,44.95,44.59,44.64,246228.5189557917,17.5247,17.5795,17.4387,17.4582,246228.519
2005-06-22 10:35:00,44.63,44.78,44.45,44.56,171454.80781844418,17.4543,17.513,17.3839,17.4269,171454.8078
2005-06-22 10:40:00,44.56,44.69,44.48,44.58,190213.82657746293,17.4269,17.4778,17.3957,17.4348,190213.8266
2005-06-22 10:45:00,44.57,44.7,44.55,44.67,125016.39774367047,17.4309,17.4817,17.423,17.47,125016.3977
2005-06-22 10:50:00,44.63,44.67,44.56,44.59,97730.55227600684,17.4543,17.47,17.4269,17.4387,97730.5523
2005-06-22 10:55:00,44.59,44.64,44.46,44.52,62311.42594778958,17.4387,17.4582,17.3878,17.4113,62311.4259
2005-06-22 11:00:00,44.52,44.66,44.49,44.59,132231.40495867768,17.4113,17.4661,17.3996,17.4387,132231.405
2005-06-22 11:05:00,44.57,44.7,44.55,44.69,93532.72989636626,17.4309,17.4817,17.423,17.4778,93532.7299
2005-06-22 11:10:00,44.7,44.81,44.56,44.63,110192.83746556472,17.4817,17.5247,17.4269,17.4543,110192.8375
2005-06-22 11:15:00,44.61,44.79,44.57,44.75,64016.791289518565,17.4465,17.5169,17.4309,17.5013,64016.7913
2005-06-22 11:20:00,44.75,44.75,44.71,44.71,53259.871441689625,17.5013,17.5013,17.4856,17.4856,53259.8714
2005-06-22 11:25:00,44.72,44.76,44.64,44.68,76741.44037780401,17.4895,17.5052,17.4582,17.4739,76741.4404
2005-06-22 11:30:00,44.68,44.71,44.64,44.65,34632.03463203464,17.4739,17.4856,17.4582,17.4621,34632.0346
2005-06-22 11:35:00,44.65,44.65,44.41,44.43,129345.4020726748,17.4621,17.4621,17.3683,17.3761,129345.4021
2005-06-22 11:40:00,44.42,44.46,44.24,44.29,166076.34789452972,17.3722,17.3878,17.3018,17.3214,166076.3479
2005-06-22 11:45:00,44.29,44.34,43.91,43.95,233372.68791814247,17.3214,17.3409,17.1727,17.1884,233372.6879
2005-06-22 11:50:00,43.96,44.19,43.9,44.19,207661.02584284404,17.1923,17.2822,17.1688,17.2822,207661.0258
2005-06-22 11:55:00,44.18,44.2,43.97,44.08,110192.83746556472,17.2783,17.2862,17.1962,17.2392,110192.8375
2005-06-22 12:00:00,44.08,44.15,44.07,44.09,66246.88442870261,17.2392,17.2666,17.2353,17.2431,66246.8844
2005-06-22 12:05:00,44.08,44.16,44.06,44.15,112816.4764528401,17.2392,17.2705,17.2314,17.2666,112816.4765
2005-06-22 12:10:00,44.14,44.16,44.06,44.12,108749.8360225633,17.2627,17.2705,17.2314,17.2549,108749.836
2005-06-22 12:15:00,44.12,44.16,44.1,44.1,59031.8772136954,17.2549,17.2705,17.247,17.247,59031.8772
2005-06-22 12:20:00,44.11,44.21,44.06,44.08,137609.86488259217,17.251,17.2901,17.2314,17.2392,137609.8649
2005-06-22 12:25:00,44.09,44.09,44.02,44.03,70969.43460579825,17.2431,17.2431,17.2158,17.2197,70969.4346
2005-06-22 12:30:00,44.0,44.05,43.99,44.04,77134.98622589532,17.2079,17.2275,17.204,17.2236,77134.9862
2005-06-22 12:35:00,44.03,44.06,44.03,44.06,116096.02518693428,17.2197,17.2314,17.2197,17.2314,116096.0252
2005-06-22 12:40:00,44.06,44.07,43.98,43.98,157155.97533779353,17.2314,17.2353,17.2001,17.2001,157155.9753
2005-06-22 12:45:00,43.99,44.1,43.98,44.09,79627.4432638069,17.204,17.247,17.2001,17.2431,79627.4433
2005-06-22 12:50:00,44.09,44.17,44.04,44.06,75167.25698543881,17.2431,17.2744,17.2236,17.2314,75167.257
2005-06-22 12:55:00,44.07,44.11,44.02,44.07,66640.43027679392,17.2353,17.251,17.2158,17.2353,66640.4303
2005-06-22 13:00:00,44.07,44.14,44.05,44.09,70575.88875770694,17.2353,17.2627,17.2275,17.2431,70575.8888
2005-06-22 13:05:00,44.1,44.12,44.05,44.08,63885.6093401548,17.247,17.2549,17.2275,17.2392,63885.6093
2005-06-22 13:10:00,44.08,44.14,44.08,44.14,54440.50898596353,17.2392,17.2627,17.2392,17.2627,54440.509
2005-06-22 13:15:00,44.14,44.15,44.08,44.12,61917.88009969828,17.2627,17.2666,17.2392,17.2549,61917.8801
2005-06-22 13:20:00,44.12,44.2,44.06,44.18,202676.1117670209,17.2549,17.2862,17.2314,17.2783,202676.1118
2005-06-22 13:25:00,44.18,44.27,44.18,44.18,80020.9891118982,17.2783,17.3135,17.2783,17.2783,80020.9891
2005-06-22 13:30:00,44.21,44.21,44.13,44.14,78971.53351698807,17.2901,17.2901,17.2588,17.2627,78971.5335
2005-06-22 13:35:00,44.12,44.25,44.11,44.25,59556.60501115047,17.2549,17.3057,17.251,17.3057,59556.605
2005-06-22 13:40:00,44.25,44.27,44.2,44.2,64279.1551882461,17.3057,17.3135,17.2862,17.2862,64279.1552
2005-06-22 13:45:00,44.2,44.22,44.12,44.18,59556.60501115047,17.2862,17.294,17.2549,17.2783,59556.605
2005-06-22 13:50:00,44.18,44.18,44.01,44.12,69657.61511216057,17.2783,17.2783,17.2118,17.2549,69657.6151
2005-06-22 13:55:00,44.12,44.13,44.09,44.11,70444.70680834318,17.2549,17.2588,17.2431,17.251,70444.7068
2005-06-22 14:00:00,44.11,44.11,43.99,44.01,84874.72123835761,17.251,17.251,17.204,17.2118,84874.7212
2005-06-22 14:05:00,44.01,44.07,43.96,43.98,57851.23966942149,17.2118,17.2353,17.1923,17.2001,57851.2397
2005-06-22 14:10:00,43.99,44.09,43.96,44.09,66902.79417552146,17.204,17.2431,17.1923,17.2431,66902.7942
2005-06-22 14:15:00,44.08,44.08,44.03,44.03,29515.9386068477,17.2392,17.2392,17.2197,17.2197,29515.9386
2005-06-22 14:20:00,44.05,44.22,44.02,44.2,100354.19126328218,17.2275,17.294,17.2158,17.2862,100354.1913
2005-06-22 14:25:00,44.2,44.24,44.15,44.24,37649.219467401286,17.2862,17.3018,17.2666,17.3018,37649.2195
2005-06-22 14:30:00,44.24,44.3,44.24,44.25,68345.7956185229,17.3018,17.3253,17.3018,17.3057,68345.7956
2005-06-22 14:35:00,44.27,44.33,44.25,44.32,47094.31982159255,17.3135,17.337,17.3057,17.3331,47094.3198
2005-06-22 14:40:00,44.33,44.4,44.3,44.38,77397.35012462286,17.337,17.3644,17.3253,17.3566,77397.3501
2005-06-22 14:45:00,44.38,44.59,44.38,44.59,105863.8331365604,17.3566,17.4387,17.3566,17.4387,105863.8331
2005-06-22 14:50:00,44.59,44.63,44.53,44.63,70313.5248589794,17.4387,17.4543,17.4152,17.4543,70313.5249
2005-06-22 14:55:00,44.63,44.69,44.57,44.59,78577.98766889676,17.4543,17.4778,17.4309,17.4387,78577.9877
2005-06-22 15:00:00,44.59,44.75,44.59,44.68,101666.01075691984,17.4387,17.5013,17.4387,17.4739,101666.0108
2005-06-22 15:05:00,44.67,44.71,44.56,44.59,90253.18116227209,17.47,17.4856,17.4269,17.4387,90253.1812
2005-06-22 15:10:00,44.59,44.72,44.59,44.66,78053.2598714417,17.4387,17.4895,17.4387,17.4661,78053.2599
2005-06-22 15:15:00,44.66,44.72,44.63,44.72,79365.07936507936,17.4661,17.4895,17.4543,17.4895,79365.0794
2005-06-22 15:20:00,44.74,44.88,44.71,44.8,115177.75154138792,17.4973,17.5521,17.4856,17.5208,115177.7515
2005-06-22 15:25:00,44.8,44.8,44.66,44.67,60343.696707333074,17.5208,17.5208,17.4661,17.47,60343.6967
2005-06-22 15:30:00,44.67,44.69,44.58,44.59,113341.20425029517,17.47,17.4778,17.4348,17.4387,113341.2043
2005-06-22 15:35:00,44.6,44.7,44.6,44.66,85530.63098517644,17.4426,17.4817,17.4426,17.4661,85530.631
2005-06-22 15:40:00,44.65,44.68,44.55,44.63,95500.45913682276,17.4621,17.4739,17.423,17.4543,95500.4591
2005-06-22 15:45:00,44.61,44.67,44.56,44.59,134330.31614849798,17.4465,17.47,17.4269,17.4387,134330.3161
2005-06-22 15:50:00,44.58,44.61,44.48,44.56,149416.24032533125,17.4348,17.4465,17.3957,17.4269,149416.2403
2005-06-22 15:55:00,44.55,44.63,44.52,44.59,132756.13275613275,17.423,17.4543,17.4113,17.4387,132756.1328
2005-06-23 09:30:00,44.92,44.97,44.75,44.75,211858.84822248452,17.5677,17.5873,17.5013,17.5013,211858.8482
2005-06-23 09:35:00,44.81,44.85,44.75,44.83,45388.95447986357,17.5247,17.5404,17.5013,17.5325,45388.9545
2005-06-23 09:40:00,44.79,44.83,44.69,44.69,78446.80571953299,17.5169,17.5325,17.4778,17.4778,78446.8057
2005-06-23 09:45:00,44.68,44.82,44.67,44.82,84481.1753902663,17.4739,17.5286,17.47,17.5286,84481.1754
2005-06-23 09:50:00,44.81,44.82,44.64,44.67,71756.52630198085,17.5247,17.5286,17.4582,17.47,71756.5263
2005-06-23 09:55:00,44.7,44.82,44.68,44.8,39485.76675849404,17.4817,17.5286,17.4739,17.5208,39485.7668
2005-06-23 10:00:00,44.8,44.82,44.62,44.75,64803.88298570117,17.5208,17.5286,17.4504,17.5013,64803.883
2005-06-23 10:05:00,44.75,44.82,44.69,44.75,52210.41584677949,17.5013,17.5286,17.4778,17.5013,52210.4158
2005-06-23 10:10:00,44.75,44.77,44.67,44.67,49586.77685950413,17.5013,17.5091,17.47,17.47,49586.7769
2005-06-23 10:15:00,44.68,44.86,44.68,44.71,95238.09523809524,17.4739,17.5443,17.4739,17.4856,95238.0952
2005-06-23 10:20:00,44.76,44.78,44.73,44.75,62836.15374524466,17.5052,17.513,17.4934,17.5013,62836.1537
2005-06-23 10:25:00,44.75,44.79,44.7,44.77,70444.70680834318,17.5013,17.5169,17.4817,17.5091,70444.7068
2005-06-23 10:30:00,44.77,44.86,44.63,44.86,131575.49521185886,17.5091,17.5443,17.4543,17.5443,131575.4952
2005-06-23 10:35:00,44.87,44.89,44.73,44.82,86186.54073199528,17.5482,17.556,17.4934,17.5286,86186.5407
2005-06-23 10:40:00,44.81,44.87,44.76,44.86,94844.54939000394,17.5247,17.5482,17.5052,17.5443,94844.5494
2005-06-23 10:45:00,44.85,44.88,44.83,44.86,52341.59779614325,17.5404,17.5521,17.5325,17.5443,52341.5978
2005-06-23 10:50:00,44.86,44.88,44.79,44.86,137609.86488259217,17.5443,17.5521,17.5169,17.5443,137609.8649
2005-06-23 10:55:00,44.86,44.89,44.8,44.8,165682.80204643842,17.5443,17.556,17.5208,17.5208,165682.802
2005-06-23 11:00:00,44.8,44.86,44.77,44.83,103371.37609864883,17.5208,17.5443,17.5091,17.5325,103371.3761
2005-06-23 11:05:00,44.83,44.86,44.8,44.85,56801.78407451135,17.5325,17.5443,17.5208,17.5404,56801.7841
2005-06-23 11:10:00,44.84,44.88,44.83,44.86,102190.73855437493,17.5365,17.5521,17.5325,17.5443,102190.7386
2005-06-23 11:15:00,44.85,44.86,44.81,44.84,68345.7956185229,17.5404,17.5443,17.5247,17.5365,68345.7956
2005-06-23 11:20:00,44.84,45.01,44.84,45.01,157024.79338842977,17.5365,17.6029,17.5365,17.6029,157024.7934
2005-06-23 11:25:00,44.98,45.02,44.95,45.01,63098.51764397219,17.5912,17.6069,17.5795,17.6029,63098.5176
2005-06-23 11:30:00,45.02,45.02,44.95,44.97,113865.93204775023,17.6069,17.6069,17.5795,17.5873,113865.932
2005-06-23 11:35:00,44.97,44.99,44.94,44.95,114390.6598452053,17.5873,17.5951,17.5756,17.5795,114390.6598
2005-06-23 11:40:00,44.96,44.97,44.86,44.89,58638.33136560409,17.5834,17.5873,17.5443,17.556,58638.3314
2005-06-23 11:45:00,44.86,44.95,44.86,44.88,141020.59556605012,17.5443,17.5795,17.5443,17.5521,141020.5956
2005-06-23 11:50:00,44.9,44.93,44.85,44.88,52472.77974550702,17.5599,17.5717,17.5404,17.5521,52472.7797
2005-06-23 11:55:00,44.87,44.88,44.74,44.75,95762.82303555032,17.5482,17.5521,17.4973,17.5013,95762.823
2005-06-23 12:00:00,44.75,44.83,44.75,44.82,102453.10245310246,17.5013,17.5325,17.5013,17.5286,102453.1025
2005-06-23 12:05:00,44.79,44.82,44.75,44.79,60081.33280860554,17.5169,17.5286,17.5013,17.5169,60081.3328
2005-06-23 12:10:00,44.81,44.85,44.72,44.72,106782.10678210678,17.5247,17.5404,17.4895,17.4895,106782.1068
2005-06-23 12:15:00,44.72,44.82,44.72,44.8,112160.56670602126,17.4895,17.5286,17.4895,17.5208,112160.5667
2005-06-23 12:20:00,44.82,44.84,44.79,44.84,70182.34290961563,17.5286,17.5365,17.5169,17.5365,70182.3429
2005-06-23 12:25:00,44.84,44.84,44.76,44.82,67296.34002361275,17.5365,17.5365,17.5052,17.5286,67296.34
2005-06-23 12:30:00,44.84,44.88,44.78,44.87,45520.13642922734,17.5365,17.5521,17.513,17.5482,45520.1364
2005-06-23 12:35:00,44.87,44.89,44.82,44.88,91958.54650400105,17.5482,17.556,17.5286,17.5521,91958.5465
2005-06-23 12:40:00,44.88,44.9,44.82,44.9,152171.06126197035,17.5521,17.5599,17.5286,17.5599,152171.0613
2005-06-23 12:45:00,44.9,44.96,44.87,44.95,113997.113997114,17.5599,17.5834,17.5482,17.5795,113997.114
2005-06-23 12:50:00,44.95,44.98,44.95,44.98,146792.6013380559,17.5795,17.5912,17.5795,17.5912,146792.6013
2005-06-23 12:55:00,44.98,45.01,44.9,44.93,168962.3507805326,17.5912,17.6029,17.5599,17.5717,168962.3508
2005-06-23 13:00:00,44.9,44.95,44.89,44.9,85137.08513708515,17.5599,17.5795,17.556,17.5599,85137.0851
2005-06-23 13:05:00,44.92,44.93,44.83,44.88,110717.56526301982,17.5677,17.5717,17.5325,17.5521,110717.5653
2005-06-23 13:10:00,44.88,44.92,44.84,44.88,34369.670733307095,17.5521,17.5677,17.5365,17.5521,34369.6707
2005-06-23 13:15:00,44.89,44.89,44.82,44.86,47619.04761904762,17.556,17.556,17.5286,17.5443,47619.0476
2005-06-23 13:20:00,44.85,44.91,44.83,44.87,289780.92614456255,17.5404,17.5638,17.5325,17.5482,289780.9261
2005-06-23 13:25:00,44.87,44.9,44.87,44.88,56145.87432769251,17.5482,17.5599,17.5482,17.5521,56145.8743
2005-06-23 13:30:00,44.89,45.02,44.86,44.95,72018.89020070838,17.556,17.6069,17.5443,17.5795,72018.8902
2005-06-23 13:35:00,44.95,45.01,44.75,44.77,83431.71979535616,17.5795,17.6029,17.5013,17.5091,83431.7198
2005-06-23 13:40:00,44.71,44.85,44.67,44.74,109930.4735668372,17.4856,17.5404,17.47,17.4973,109930.4736
2005-06-23 13:45:00,44.74,44.79,44.59,44.63,110848.74721238358,17.4973,17.5169,17.4387,17.4543,110848.7472
2005-06-23 13:50:00,44.63,44.64,44.44,44.56,104945.55949101404,17.4543,17.4582,17.38,17.4269,104945.5595
2005-06-23 13:55:00,44.53,44.69,44.52,44.69,111898.20280729372,17.4152,17.4778,17.4113,17.4778,111898.2028
2005-06-23 14:00:00,44.67,44.72,44.64,44.67,81857.53640299095,17.47,17.4895,17.4582,17.47,81857.5364
2005-06-23 14:05:00,44.66,44.75,44.66,44.72,164239.80060343698,17.4661,17.5013,17.4661,17.4895,164239.8006
2005-06-23 14:10:00,44.72,44.73,44.65,44.66,52210.41584677949,17.4895,17.4934,17.4621,17.4661,52210.4158
2005-06-23 14:15:00,44.66,44.71,44.66,44.69,46700.77397350125,17.4661,17.4856,17.4661,17.4778,46700.774
2005-06-23 14:20:00,44.69,44.74,44.68,44.73,48537.32126459399,17.4778,17.4973,17.4739,17.4934,48537.3213
2005-06-23 14:25:00,44.73,44.73,44.58,44.58,73330.70969434606,17.4934,17.4934,17.4348,17.4348,73330.7097
2005-06-23 14:30:00,44.58,44.58,44.48,44.5,57982.42161878526,17.4348,17.4348,17.3957,17.4035,57982.4216
2005-06-23 14:35:00,44.5,44.6,44.5,44.59,59818.968909878,17.4035,17.4426,17.4035,17.4387,59818.9689
2005-06-23 14:40:00,44.62,44.63,44.54,44.59,50505.05050505051,17.4504,17.4543,17.4191,17.4387,50505.0505
2005-06-23 14:45:00,44.6,44.65,44.6,44.61,49717.9588088679,17.4426,17.4621,17.4426,17.4465,49717.9588
2005-06-23 14:50:00,44.61,44.63,44.48,44.52,85137.08513708515,17.4465,17.4543,17.3957,17.4113,85137.0851
2005-06-23 14:55:00,44.5,44.53,44.46,44.52,56932.96602387512,17.4035,17.4152,17.3878,17.4113,56932.966
2005-06-23 15:00:00,44.52,44.53,44.46,44.49,43814.77108749836,17.4113,17.4152,17.3878,17.3996,43814.7711
2005-06-23 15:05:00,44.47,44.5,44.29,44.29,94188.6396431851,17.3918,17.4035,17.3214,17.3214,94188.6396
2005-06-23 15:10:00,44.29,44.36,44.23,44.3,97468.1883772793,17.3214,17.3487,17.2979,17.3253,97468.1884
2005-06-23 15:15:00,44.29,44.31,44.25,44.28,95631.64108618654,17.3214,17.3292,17.3057,17.3174,95631.6411
2005-06-23 15:20:00,44.29,44.37,44.23,44.36,86186.54073199528,17.3214,17.3526,17.2979,17.3487,86186.5407
2005-06-23 15:25:00,44.36,44.37,44.22,44.27,91958.54650400105,17.3487,17.3526,17.294,17.3135,91958.5465
2005-06-23 15:30:00,44.27,44.28,44.22,44.25,61261.97035287945,17.3135,17.3174,17.294,17.3057,61261.9704
2005-06-23 15:35:00,44.25,44.27,44.21,44.25,82906.99199790109,17.3057,17.3135,17.2901,17.3057,82906.992
2005-06-23 15:40:00,44.25,44.25,44.21,44.24,91040.27285845469,17.3057,17.3057,17.2901,17.3018,91040.2729
2005-06-23 15:45:00,44.24,44.27,44.21,44.22,150990.42371769645,17.3018,17.3135,17.2901,17.294,150990.4237
2005-06-23 15:50:00,44.22,44.23,44.06,44.08,188114.91538764263,17.294,17.2979,17.2314,17.2392,188114.9154
2005-06-23 15:55:00,44.08,44.21,44.08,44.21,216581.3983995802,17.2392,17.2901,17.2392,17.2901,216581.3984
2005-06-24 09:30:00,44.67,44.67,44.58,44.63,294241.1124229306,17.47,17.47,17.4348,17.4543,294241.1124
2005-06-24 09:35:00,44.63,44.92,44.61,44.89,193231.0114128296,17.4543,17.5677,17.4465,17.556,193231.0114
2005-06-24 09:40:00,44.87,44.9,44.69,44.7,138265.774629411,17.5482,17.5599,17.4778,17.4817,138265.7746
2005-06-24 09:45:00,44.67,44.74,44.59,44.6,228518.95579168308,17.47,17.4973,17.4387,17.4426,228518.9558
2005-06-24 09:50:00,44.59,44.59,44.44,44.56,160829.06991997905,17.4387,17.4387,17.38,17.4269,160829.0699
2005-06-24 09:55:00,44.55,44.63,44.52,44.62,159779.61432506886,17.423,17.4543,17.4113,17.4504,159779.6143
2005-06-24 10:00:00,44.6,44.63,44.56,44.57,154401.1544011544,17.4426,17.4543,17.4269,17.4309,154401.1544
2005-06-24 10:05:00,44.5,44.56,44.34,44.37,177620.35943854126,17.4035,17.4269,17.3409,17.3526,177620.3594
2005-06-24 10:10:00,44.37,44.43,44.33,44.4,133149.67860422406,17.3526,17.3761,17.337,17.3644,133149.6786
2005-06-24 10:15:00,44.4,44.44,44.34,44.34,110061.65551620098,17.3644,17.38,17.3409,17.3409,110061.6555
2005-06-24 10:20:00,44.34,44.44,44.3,44.43,144168.96235078055,17.3409,17.38,17.3253,17.3761,144168.9624
2005-06-24 10:25:00,44.38,44.66,44.38,44.66,101534.82880755608,17.3566,17.4661,17.3566,17.4661,101534.8288
2005-06-24 10:30:00,44.63,44.66,44.53,44.58,119769.11976911976,17.4543,17.4661,17.4152,17.4348,119769.1198
2005-06-24 10:35:00,44.58,44.65,44.52,44.59,106913.28873147056,17.4348,17.4621,17.4113,17.4387,106913.2887
2005-06-24 10:40:00,44.63,44.71,44.59,44.65,82119.90030171849,17.4543,17.4856,17.4387,17.4621,82119.9003
2005-06-24 10:45:00,44.64,44.83,44.59,44.8,110061.65551620098,17.4582,17.5325,17.4387,17.5208,110061.6555
2005-06-24 10:50:00,44.8,44.82,44.67,44.72,119637.937819756,17.5208,17.5286,17.47,17.4895,119637.9378
2005-06-24 10:55:00,44.72,44.77,44.68,44.77,75167.25698543881,17.4895,17.5091,17.4739,17.5091,75167.257
2005-06-24 11:00:00,44.76,44.78,44.69,44.75,86580.08658008659,17.5052,17.513,17.4778,17.5013,86580.0866
2005-06-24 11:05:00,44.75,44.75,44.69,44.7,51816.86999868818,17.5013,17.5013,17.4778,17.4817,51816.87
2005-06-24 11:10:00,44.69,44.85,44.69,44.81,90121.99921290833,17.4778,17.5404,17.4778,17.5247,90121.9992
2005-06-24 11:15:00,44.82,44.82,44.72,44.73,74904.89308671126,17.5286,17.5286,17.4895,17.4934,74904.8931
2005-06-24 11:20:00,44.73,44.78,44.67,44.67,63754.42739079103,17.4934,17.513,17.47,17.47,63754.4274
2005-06-24 11:25:00,44.67,44.72,44.67,44.71,39879.312606585336,17.47,17.4895,17.47,17.4856,39879.3126
2005-06-24 11:30:00,44.71,44.76,44.59,44.6,82513.4461498098,17.4856,17.5052,17.4387,17.4426,82513.4461
2005-06-24 11:35:00,44.59,44.63,44.53,44.53,88678.99776990687,17.4387,17.4543,17.4152,17.4152,88678.9978
2005-06-24 11:40:00,44.53,44.58,44.51,44.53,81201.62665617211,17.4152,17.4348,17.4074,17.4152,81201.6267
2005-06-24 11:45:00,44.53,44.61,44.53,44.56,86055.35878263152,17.4152,17.4465,17.4152,17.4269,86055.3588
2005-06-24 11:50:00,44.56,44.56,44.48,44.48,144168.96235078055,17.4269,17.4269,17.3957,17.3957,144168.9624
2005-06-24 11:55:00,44.49,44.54,44.44,44.48,84612.35733963006,17.3996,17.4191,17.38,17.3957,84612.3573
2005-06-24 12:00:00,44.49,44.58,44.48,44.55,79233.8974157156,17.3996,17.4348,17.3957,17.423,79233.8974
2005-06-24 12:05:00,44.55,44.56,44.49,44.49,46569.59202413748,17.423,17.4269,17.3996,17.3996,46569.592
2005-06-24 12:10:00,44.5,44.56,44.5,44.55,70444.70680834318,17.4035,17.4269,17.4035,17.423,70444.7068
2005-06-24 12:15:00,44.54,44.61,44.54,44.58,112291.74865538502,17.4191,17.4465,17.4191,17.4348,112291.7487
2005-06-24 12:20:00,44.57,44.61,44.55,44.56,71756.52630198085,17.4309,17.4465,17.423,17.4269,71756.5263
2005-06-24 12:25:00,44.56,44.6,44.55,44.56,62967.33569460842,17.4269,17.4426,17.423,17.4269,62967.3357
2005-06-24 12:30:00,44.56,44.59,44.53,44.59,53259.871441689625,17.4269,17.4387,17.4152,17.4387,53259.8714
2005-06-24 12:35:00,44.59,44.59,44.53,44.56,34632.03463203464,17.4387,17.4387,17.4152,17.4269,34632.0346
2005-06-24 12:40:00,44.56,44.57,44.54,44.57,38436.31116358389,17.4269,17.4309,17.4191,17.4309,38436.3112
2005-06-24 12:45:00,44.6,44.73,44.59,44.66,82382.26420044602,17.4426,17.4934,17.4387,17.4661,82382.2642
2005-06-24 12:50:00,44.64,44.66,44.61,44.61,56670.60212514758,17.4582,17.4661,17.4465,17.4465,56670.6021
2005-06-24 12:55:00,44.61,44.63,44.52,44.52,45126.59058113604,17.4465,17.4543,17.4113,17.4113,45126.5906
2005-06-24 13:00:00,44.53,44.56,44.46,44.53,49062.04906204907,17.4152,17.4269,17.3878,17.4152,49062.0491
2005-06-24 13:05:00,44.54,44.6,44.53,44.56,54309.32703659977,17.4191,17.4426,17.4152,17.4269,54309.327
2005-06-24 13:10:00,44.56,44.56,44.46,44.51,43158.86134067953,17.4269,17.4269,17.3878,17.4074,43158.8613
2005-06-24 13:15:00,44.51,44.59,44.51,44.56,23875.114784205693,17.4074,17.4387,17.4074,17.4269,23875.1148
2005-06-24 13:20:00,44.56,44.56,44.51,44.54,36862.12777121868,17.4269,17.4269,17.4074,17.4191,36862.1278
2005-06-24 13:25:00,44.56,44.56,44.47,44.5,32664.30539157812,17.4269,17.4269,17.3918,17.4035,32664.3054
2005-06-24 13:30:00,44.5,44.53,44.43,44.44,69132.8873147055,17.4035,17.4152,17.3761,17.38,69132.8873
2005-06-24 13:35:00,44.44,44.46,44.39,44.46,40666.40430276794,17.38,17.3878,17.3605,17.3878,40666.4043
2005-06-24 13:40:00,44.46,44.46,44.37,44.4,48406.13931523023,17.3878,17.3878,17.3526,17.3644,48406.1393
2005-06-24 13:45:00,44.37,44.4,44.23,44.33,83038.17394726486,17.3526,17.3644,17.2979,17.337,83038.1739
2005-06-24 13:50:00,44.32,44.45,44.32,44.45,88023.08802308803,17.3331,17.3839,17.3331,17.3839,88023.088
2005-06-24 13:55:00,44.43,44.47,44.32,44.34,46044.86422668241,17.3761,17.3918,17.3331,17.3409,46044.8642
2005-06-24 14:00:00,44.33,44.34,44.29,44.3,78840.3515676243,17.337,17.3409,17.3214,17.3253,78840.3516
2005-06-24 14:05:00,44.3,44.4,44.3,44.36,37649.219467401286,17.3253,17.3644,17.3253,17.3487,37649.2195
2005-06-24 14:10:00,44.34,44.39,44.34,44.38,42634.13354322445,17.3409,17.3605,17.3409,17.3566,42634.1335
2005-06-24 14:15:00,44.38,44.43,44.37,44.42,46176.04617604618,17.3566,17.3761,17.3526,17.3722,46176.0462
2005-06-24 14:20:00,44.4,44.45,44.4,44.43,49849.14075823167,17.3644,17.3839,17.3644,17.3761,49849.1408
2005-06-24 14:25:00,44.43,44.44,44.32,44.37,78840.3515676243,17.3761,17.38,17.3331,17.3526,78840.3516
2005-06-24 14:30:00,44.37,44.46,44.34,44.45,41059.95015085925,17.3526,17.3878,17.3409,17.3839,41059.9502
2005-06-24 14:35:00,44.46,44.46,44.35,44.35,41584.67794831431,17.3878,17.3878,17.3448,17.3448,41584.6779
2005-06-24 14:40:00,44.39,44.39,44.32,44.33,37124.49166994622,17.3605,17.3605,17.3331,17.337,37124.4917
2005-06-24 14:45:00,44.34,44.35,44.28,44.35,35812.672176308544,17.3409,17.3448,17.3174,17.3448,35812.6722
2005-06-24 14:50:00,44.34,44.35,44.23,44.24,49717.9588088679,17.3409,17.3448,17.2979,17.3018,49717.9588
2005-06-24 14:55:00,44.23,44.27,44.21,44.21,62442.60789715336,17.2979,17.3135,17.2901,17.2901,62442.6079
2005-06-24 15:00:00,44.22,44.39,44.18,44.37,52603.961694870784,17.294,17.3605,17.2783,17.3526,52603.9617
2005-06-24 15:05:00,44.39,44.4,44.25,44.32,60474.87865669684,17.3605,17.3644,17.3057,17.3331,60474.8787
2005-06-24 15:10:00,44.31,44.32,44.19,44.26,71887.70825134462,17.3292,17.3331,17.2822,17.3096,71887.7083
2005-06-24 15:15:00,44.26,44.33,44.22,44.31,47094.31982159255,17.3096,17.337,17.294,17.3292,47094.3198
2005-06-24 15:20:00,44.33,44.35,44.27,44.3,57720.057720057725,17.337,17.3448,17.3135,17.3253,57720.0577
2005-06-24 15:25:00,44.3,44.34,44.25,44.34,62311.42594778958,17.3253,17.3409,17.3057,17.3409,62311.4259
2005-06-24 15:30:00,44.34,44.45,44.34,44.45,87235.99632690543,17.3409,17.3839,17.3409,17.3839,87235.9963
2005-06-24 15:35:00,44.41,44.47,44.37,44.46,105207.92338974155,17.3683,17.3918,17.3526,17.3878,105207.9234
2005-06-24 15:40:00,44.46,44.51,44.45,44.49,89072.54361799816,17.3878,17.4074,17.3839,17.3996,89072.5436
2005-06-24 15:45:00,44.49,44.5,44.33,44.44,175259.08434999344,17.3996,17.4035,17.337,17.38,175259.0843
2005-06-24 15:50:00,44.43,44.44,44.33,44.34,128164.76452840088,17.3761,17.38,17.337,17.3409,128164.7645
2005-06-24 15:55:00,44.34,44.39,44.3,44.31,128951.8562245835,17.3409,17.3605,17.3253,17.3292,128951.8562
2005-06-27 09:30:00,44.9,44.93,44.79,44.87,261183.2611832612,17.5599,17.5717,17.5169,17.5482,261183.2612
2005-06-27 09:35:00,44.88,44.95,44.82,44.95,122523.9407057589,17.5521,17.5795,17.5286,17.5795,122523.9407
2005-06-27 09:40:00,44.9,44.94,44.88,44.91,93139.18404827495,17.5599,17.5756,17.5521,17.5638,93139.184
2005-06-27 09:45:00,44.9,45.05,44.9,44.94,184704.1847041847,17.5599,17.6186,17.5599,17.5756,184704.1847
2005-06-27 09:50:00,44.97,44.97,44.85,44.88,131313.1313131313,17.5873,17.5873,17.5404,17.5521,131313.1313
2005-06-27 09:55:00,44.88,44.98,44.86,44.91,152171.06126197035,17.5521,17.5912,17.5443,17.5638,152171.0613
2005-06-27 10:00:00,44.9,45.13,44.9,45.13,231011.41282959463,17.5599,17.6499,17.5599,17.6499,231011.4128
2005-06-27 10:05:00,45.14,45.14,45.01,45.11,205168.56880493244,17.6538,17.6538,17.6029,17.642,205168.5688
2005-06-27 10:10:00,45.11,45.33,45.11,45.27,205824.4785517513,17.642,17.7281,17.642,17.7046,205824.4786
2005-06-27 10:15:00,45.26,45.36,45.25,45.36,197428.83379247016,17.7007,17.7398,17.6968,17.7398,197428.8338
2005-06-27 10:20:00,45.36,45.42,45.22,45.22,110061.65551620098,17.7398,17.7633,17.6851,17.6851,110061.6555
2005-06-27 10:25:00,45.26,45.32,45.11,45.13,151252.78761642397,17.7007,17.7242,17.642,17.6499,151252.7876
2005-06-27 10:30:00,45.14,45.26,45.11,45.23,94582.1854912764,17.6538,17.7007,17.642,17.689,94582.1855
2005-06-27 10:35:00,45.23,45.24,45.11,45.14,109012.19992129084,17.689,17.6929,17.642,17.6538,109012.1999
2005-06-27 10:40:00,45.14,45.17,45.08,45.14,101534.82880755608,17.6538,17.6655,17.6303,17.6538,101534.8288
2005-06-27 10:45:00,45.11,45.23,45.09,45.2,70969.43460579825,17.642,17.689,17.6342,17.6772,70969.4346
2005-06-27 10:50:00,45.2,45.21,45.16,45.2,73593.0735930736,17.6772,17.6812,17.6616,17.6772,73593.0736
2005-06-27 10:55:00,45.21,45.27,45.2,45.23,92352.09235209235,17.6812,17.7046,17.6772,17.689,92352.0924
2005-06-27 11:00:00,45.22,45.27,45.2,45.26,64279.1551882461,17.6851,17.7046,17.6772,17.7007,64279.1552
2005-06-27 11:05:00,45.26,45.26,45.17,45.2,44733.044733044735,17.7007,17.7007,17.6655,17.6772,44733.0447
2005-06-27 11:10:00,45.2,45.23,45.14,45.14,81201.62665617211,17.6772,17.689,17.6538,17.6538,81201.6267
2005-06-27 11:15:00,45.14,45.15,45.09,45.13,159910.79627443265,17.6538,17.6577,17.6342,17.6499,159910.7963
2005-06-27 11:20:00,45.13,45.13,45.1,45.12,109012.19992129084,17.6499,17.6499,17.6381,17.646,109012.1999
2005-06-27 11:25:00,45.12,45.13,45.1,45.12,126721.76308539943,17.646,17.6499,17.6381,17.646,126721.7631
2005-06-27 11:30:00,45.12,45.12,44.98,45.0,149678.60422405877,17.646,17.646,17.5912,17.599,149678.6042
2005-06-27 11:35:00,45.0,45.03,44.94,45.02,114128.29594647777,17.599,17.6108,17.5756,17.6069,114128.2959
2005-06-27 11:40:00,45.02,45.04,44.96,44.97,81463.99055489965,17.6069,17.6147,17.5834,17.5873,81463.9906
2005-06-27 11:45:00,44.97,44.98,44.95,44.98,87104.81437754165,17.5873,17.5912,17.5795,17.5912,87104.8144
2005-06-27 11:50:00,44.98,45.01,44.96,44.96,209891.11898202807,17.5912,17.6029,17.5834,17.5834,209891.119
2005-06-27 11:55:00,44.97,45.05,44.96,45.05,65328.61078315624,17.5873,17.6186,17.5834,17.6186,65328.6108
2005-06-27 12:00:00,45.04,45.12,45.02,45.08,130001.31181949364,17.6147,17.646,17.6069,17.6303,130001.3118
2005-06-27 12:05:00,45.09,45.13,45.07,45.07,61655.51620097075,17.6342,17.6499,17.6264,17.6264,61655.5162
2005-06-27 12:10:00,45.07,45.17,45.01,45.17,113472.38619965893,17.6264,17.6655,17.6029,17.6655,113472.3862
2005-06-27 12:15:00,45.17,45.23,45.16,45.23,147186.1471861472,17.6655,17.689,17.6616,17.689,147186.1472
2005-06-27 12:20:00,45.22,45.27,45.2,45.27,45782.50032795488,17.6851,17.7046,17.6772,17.7046,45782.5003
2005-06-27 12:25:00,45.27,45.29,45.22,45.22,48012.593467138926,17.7046,17.7124,17.6851,17.6851,48012.5935
2005-06-27 12:30:00,45.2,45.26,45.2,45.21,82382.26420044602,17.6772,17.7007,17.6772,17.6812,82382.2642
2005-06-27 12:35:00,45.21,45.28,45.2,45.28,143381.87065459794,17.6812,17.7085,17.6772,17.7085,143381.8707
2005-06-27 12:40:00,45.28,45.33,45.28,45.33,106913.28873147056,17.7085,17.7281,17.7085,17.7281,106913.2887
2005-06-27 12:45:00,45.33,45.35,45.26,45.28,70182.34290961563,17.7281,17.7359,17.7007,17.7085,70182.3429
2005-06-27 12:50:00,45.27,45.32,45.24,45.28,124754.03384494294,17.7046,17.7242,17.6929,17.7085,124754.0338
2005-06-27 12:55:00,45.27,45.29,45.2,45.27,77134.98622589532,17.7046,17.7124,17.6772,17.7046,77134.9862
2005-06-27 13:00:00,45.27,45.27,45.2,45.22,46569.59202413748,17.7046,17.7046,17.6772,17.6851,46569.592
2005-06-27 13:05:00,45.22,45.24,45.17,45.23,52472.77974550702,17.6851,17.6929,17.6655,17.689,52472.7797
2005-06-27 13:10:00,45.23,45.27,45.21,45.22,189426.7348812804,17.689,17.7046,17.6812,17.6851,189426.7349
2005-06-27 13:15:00,45.22,45.27,45.17,45.27,115308.93349075167,17.6851,17.7046,17.6655,17.7046,115308.9335
2005-06-27 13:20:00,45.27,45.34,45.26,45.31,101141.28295946478,17.7046,17.732,17.7007,17.7203,101141.283
2005-06-27 13:25:00,45.3,45.74,45.29,45.42,108749.8360225633,17.7164,17.8884,17.7124,17.7633,108749.836
2005-06-27 13:30:00,45.39,45.39,45.34,45.36,56932.96602387512,17.7516,17.7516,17.732,17.7398,56932.966
2005-06-27 13:35:00,45.34,45.37,45.28,45.33,50505.05050505051,17.732,17.7437,17.7085,17.7281,50505.0505
2005-06-27 13:40:00,45.33,45.35,45.24,45.27,148104.42083169357,17.7281,17.7359,17.6929,17.7046,148104.4208
2005-06-27 13:45:00,45.27,45.3,45.2,45.3,147579.6930342385,17.7046,17.7164,17.6772,17.7164,147579.693
2005-06-27 13:50:00,45.31,45.41,45.3,45.33,75691.98478289388,17.7203,17.7594,17.7164,17.7281,75691.9848
2005-06-27 13:55:00,45.33,45.39,45.3,45.34,86580.08658008659,17.7281,17.7516,17.7164,17.732,86580.0866
2005-06-27 14:00:00,45.35,45.41,45.28,45.39,108618.65407319952,17.7359,17.7594,17.7085,17.7516,108618.6541
2005-06-27 14:05:00,45.4,45.42,45.34,45.36,105863.8331365604,17.7555,17.7633,17.732,17.7398,105863.8331
2005-06-27 14:10:00,45.37,45.37,45.3,45.3,74380.1652892562,17.7437,17.7437,17.7164,17.7164,74380.1653
2005-06-27 14:15:00,45.31,45.31,45.23,45.23,55358.78263150991,17.7203,17.7203,17.689,17.689,55358.7826
2005-06-27 14:20:00,45.23,45.32,45.23,45.27,73068.34579561853,17.689,17.7242,17.689,17.7046,73068.3458
2005-06-27 14:25:00,45.27,45.39,45.27,45.33,46963.13787222879,17.7046,17.7516,17.7046,17.7281,46963.1379
2005-06-27 14:30:00,45.33,45.49,45.3,45.43,88154.26997245179,17.7281,17.7907,17.7164,17.7672,88154.27
2005-06-27 14:35:00,45.43,45.47,45.38,45.43,65066.24688442871,17.7672,17.7828,17.7476,17.7672,65066.2469
2005-06-27 14:40:00,45.42,45.47,45.33,45.46,106519.74288337924,17.7633,17.7828,17.7281,17.7789,106519.7429
2005-06-27 14:45:00,45.46,45.47,45.37,45.39,36468.58192312738,17.7789,17.7828,17.7437,17.7516,36468.5819
2005-06-27 14:50:00,45.39,45.65,45.39,45.59,120949.75731339368,17.7516,17.8532,17.7516,17.8298,120949.7573
2005-06-27 14:55:00,45.59,45.59,45.47,45.48,95631.64108618654,17.8298,17.8298,17.7828,17.7868,95631.6411
2005-06-27 15:00:00,45.49,45.49,45.42,45.45,57588.87577069396,17.7907,17.7907,17.7633,17.775,57588.8758
2005-06-27 15:05:00,45.45,45.66,45.34,45.34,114390.6598452053,17.775,17.8571,17.732,17.732,114390.6598
2005-06-27 15:10:00,45.61,45.65,45.55,45.56,117276.66273120818,17.8376,17.8532,17.8141,17.818,117276.6627
2005-06-27 15:15:00,45.55,45.6,45.51,45.57,134723.8619965893,17.8141,17.8337,17.7985,17.8219,134723.862
2005-06-27 15:20:00,45.56,45.62,45.53,45.53,106126.19703528794,17.818,17.8415,17.8063,17.8063,106126.197
2005-06-27 15:25:00,45.54,45.62,45.49,45.55,109668.10966810968,17.8102,17.8415,17.7907,17.8141,109668.1097
2005-06-27 15:30:00,45.55,45.56,45.49,45.52,90646.72701036338,17.8141,17.818,17.7907,17.8024,90646.727
2005-06-27 15:35:00,45.52,45.53,45.49,45.52,107700.38042765316,17.8024,17.8063,17.7907,17.8024,107700.3804
2005-06-27 15:40:00,45.5,45.5,45.43,45.43,152302.2432113341,17.7946,17.7946,17.7672,17.7672,152302.2432
2005-06-27 15:45:00,45.43,45.51,45.37,45.39,214482.48720976,17.7672,17.7985,17.7437,17.7516,214482.4872
2005-06-27 15:50:00,45.39,45.43,45.36,45.42,177357.99553981374,17.7516,17.7672,17.7398,17.7633,177357.9955
2005-06-27 15:55:00,45.41,45.45,45.39,45.42,245572.6092089729,17.7594,17.775,17.7516,17.7633,245572.6092
2005-06-28 09:30:00,45.43,45.59,45.43,45.45,252656.4344746163,17.7672,17.8298,17.7672,17.775,252656.4345
2005-06-28 09:35:00,45.45,45.46,44.98,45.19,200052.4727797456,17.775,17.7789,17.5912,17.6733,200052.4728
2005-06-28 09:40:00,45.19,45.51,45.05,45.07,231536.14062704967,17.6733,17.7985,17.6186,17.6264,231536.1406
2005-06-28 09:45:00,45.08,45.2,45.07,45.12,133412.0425029516,17.6303,17.6772,17.6264,17.646,133412.0425
2005-06-28 09:50:00,45.13,45.19,45.05,45.05,70051.16096025187,17.6499,17.6733,17.6186,17.6186,70051.161
2005-06-28 09:55:00,45.05,45.17,45.04,45.05,89203.72556736194,17.6186,17.6655,17.6147,17.6186,89203.7256
2005-06-28 10:00:00,45.05,45.17,44.86,45.14,165158.07424898335,17.6186,17.6655,17.5443,17.6538,165158.0742
2005-06-28 10:05:00,45.16,45.2,45.09,45.17,108356.290174472,17.6616,17.6772,17.6342,17.6655,108356.2902
2005-06-28 10:10:00,45.17,45.2,45.1,45.12,98255.2800734619,17.6655,17.6772,17.6381,17.646,98255.2801
2005-06-28 10:15:00,45.12,45.23,45.1,45.17,159779.61432506886,17.646,17.689,17.6381,17.6655,159779.6143
2005-06-28 10:20:00,45.16,45.23,45.14,45.15,103240.19414928506,17.6616,17.689,17.6538,17.6577,103240.1941
2005-06-28 10:25:00,45.14,45.2,45.09,45.19,131444.3132624951,17.6538,17.6772,17.6342,17.6733,131444.3133
2005-06-28 10:30:00,45.18,45.29,45.15,45.25,163190.34500852684,17.6694,17.7124,17.6577,17.6968,163190.345
2005-06-28 10:35:00,45.25,45.3,45.19,45.22,74248.98333989244,17.6968,17.7164,17.6733,17.6851,74248.9833
2005-06-28 10:40:00,45.22,45.32,45.2,45.26,64410.337137609866,17.6851,17.7242,17.6772,17.7007,64410.3371
2005-06-28 10:45:00,45.26,45.28,45.2,45.27,94844.54939000394,17.7007,17.7085,17.6772,17.7046,94844.5494
2005-06-28 10:50:00,45.28,45.51,45.22,45.49,159123.70457825004,17.7085,17.7985,17.6851,17.7907,159123.7046
2005-06-28 10:55:00,45.49,45.53,45.43,45.43,102977.83025055753,17.7907,17.8063,17.7672,17.7672,102977.8303
2005-06-28 11:00:00,45.46,45.62,45.43,45.52,126328.21723730816,17.7789,17.8415,17.7672,17.8024,126328.2172
2005-06-28 11:05:00,45.52,45.53,45.36,45.44,93795.0937950938,17.8024,17.8063,17.7398,17.7711,93795.0938
2005-06-28 11:10:00,45.44,45.46,45.4,45.44,48274.95736586646,17.7711,17.7789,17.7555,17.7711,48274.9574
2005-06-28 11:15:00,45.43,45.46,45.39,45.39,69788.79706152434,17.7672,17.7789,17.7516,17.7516,69788.7971
2005-06-28 11:20:00,45.4,45.43,45.36,45.37,92220.9104027286,17.7555,17.7672,17.7398,17.7437,92220.9104
2005-06-28 11:25:00,45.37,45.43,45.37,45.41,87760.7241243605,17.7437,17.7672,17.7437,17.7594,87760.7241
2005-06-28 11:30:00,45.46,45.51,45.43,45.47,149153.8764266037,17.7789,17.7985,17.7672,17.7828,149153.8764
2005-06-28 11:35:00,45.48,45.52,45.42,45.45,73855.43749180113,17.7868,17.8024,17.7633,17.775,73855.4375
2005-06-28 11:40:00,45.48,45.55,45.43,45.43,80808.0808080808,17.7868,17.8141,17.7672,17.7672,80808.0808
2005-06-28 11:45:00,45.42,45.49,45.37,45.45,94975.7313393677,17.7633,17.7907,17.7437,17.775,94975.7313
2005-06-28 11:50:00,45.45,45.46,45.4,45.43,109405.74576938212,17.775,17.7789,17.7555,17.7672,109405.7458
2005-06-28 11:55:00,45.42,45.47,45.4,45.47,48406.13931523023,17.7633,17.7828,17.7555,17.7828,48406.1393
2005-06-28 12:00:00,45.47,45.49,45.43,45.47,58507.149416240325,17.7828,17.7907,17.7672,17.7828,58507.1494
2005-06-28 12:05:00,45.46,45.49,45.44,45.49,31221.30394857668,17.7789,17.7907,17.7711,17.7907,31221.3039
2005-06-28 12:10:00,45.49,45.55,45.46,45.55,72543.61799816345,17.7907,17.8141,17.7789,17.8141,72543.618
2005-06-28 12:15:00,45.54,45.62,45.53,45.55,99567.09956709958,17.8102,17.8415,17.8063,17.8141,99567.0996
2005-06-28 12:20:00,45.55,45.56,45.52,45.56,41978.22379640562,17.8141,17.818,17.8024,17.818,41978.2238
2005-06-28 12:25:00,45.56,45.59,45.53,45.56,63360.881542699724,17.818,17.8298,17.8063,17.818,63360.8815
2005-06-28 12:30:00,45.56,45.57,45.54,45.56,45388.95447986357,17.818,17.8219,17.8102,17.818,45388.9545
2005-06-28 12:35:00,45.56,45.56,45.46,45.46,54309.32703659977,17.818,17.818,17.7789,17.7789,54309.327
2005-06-28 12:40:00,45.46,45.48,45.46,45.46,65459.79273252001,17.7789,17.7868,17.7789,17.7789,65459.7927
2005-06-28 12:45:00,45.47,45.51,45.47,45.51,70182.34290961563,17.7828,17.7985,17.7828,17.7985,70182.3429
2005-06-28 12:50:00,45.51,45.52,45.45,45.45,60474.87865669684,17.7985,17.8024,17.775,17.775,60474.8787
2005-06-28 12:55:00,45.46,45.46,45.42,45.42,67165.15807424899,17.7789,17.7789,17.7633,17.7633,67165.1581
2005-06-28 13:00:00,45.42,45.49,45.39,45.46,65459.79273252001,17.7633,17.7907,17.7516,17.7789,65459.7927
2005-06-28 13:05:00,45.47,45.47,45.33,45.33,94713.36744064016,17.7828,17.7828,17.7281,17.7281,94713.3674
2005-06-28 13:10:00,45.33,45.39,45.14,45.14,153614.0627049718,17.7281,17.7516,17.6538,17.6538,153614.0627
2005-06-28 13:15:00,45.14,45.2,45.1,45.11,118850.8461235734,17.6538,17.6772,17.6381,17.642,118850.8461
2005-06-28 13:20:00,45.1,45.17,45.08,45.13,76085.53063098517,17.6381,17.6655,17.6303,17.6499,76085.5306
2005-06-28 13:25:00,45.13,45.14,44.96,44.97,129738.9479207661,17.6499,17.6538,17.5834,17.5873,129738.9479
2005-06-28 13:30:00,44.96,45.03,44.89,44.89,120949.75731339368,17.5834,17.6108,17.556,17.556,120949.7573
2005-06-28 13:35:00,44.91,44.98,44.89,44.96,93270.36599763871,17.5638,17.5912,17.556,17.5834,93270.366
2005-06-28 13:40:00,44.96,44.96,44.71,44.75,164239.80060343698,17.5834,17.5834,17.4856,17.5013,164239.8006
2005-06-28 13:45:00,44.75,44.79,44.71,44.72,74248.98333989244,17.5013,17.5169,17.4856,17.4895,74248.9833
2005-06-28 13:50:00,44.72,44.74,44.62,44.66,173684.90095762824,17.4895,17.4973,17.4504,17.4661,173684.901
2005-06-28 13:55:00,44.65,44.75,44.63,44.72,100747.73711137348,17.4621,17.5013,17.4543,17.4895,100747.7371
2005-06-28 14:00:00,44.7,44.74,44.66,44.69,77790.89597271416,17.4817,17.4973,17.4661,17.4778,77790.896
2005-06-28 14:05:00,44.69,44.72,44.65,44.69,82906.99199790109,17.4778,17.4895,17.4621,17.4778,82906.992
2005-06-28 14:10:00,44.69,44.84,44.69,44.82,79365.07936507936,17.4778,17.5365,17.4778,17.5286,79365.0794
2005-06-28 14:15:00,44.82,44.84,44.79,44.83,97861.7342253706,17.5286,17.5365,17.5169,17.5325,97861.7342
2005-06-28 14:20:00,44.82,44.84,44.7,44.72,108487.47212383576,17.5286,17.5365,17.4817,17.4895,108487.4721
2005-06-28 14:25:00,44.72,44.72,44.66,44.66,96549.91473173292,17.4895,17.4895,17.4661,17.4661,96549.9147
2005-06-28 14:30:00,44.67,44.75,44.64,44.64,75823.16673225764,17.47,17.5013,17.4582,17.4582,75823.1667
2005-06-28 14:35:00,44.64,44.69,44.63,44.66,85005.90318772137,17.4582,17.4778,17.4543,17.4661,85005.9032
2005-06-28 14:40:00,44.66,44.72,44.63,44.72,101141.28295946478,17.4661,17.4895,17.4543,17.4895,101141.283
2005-06-28 14:45:00,44.72,44.73,44.62,44.62,85924.17683326775,17.4895,17.4934,17.4504,17.4504,85924.1768
2005-06-28 14:50:00,44.62,44.62,44.52,44.52,167650.53128689493,17.4504,17.4504,17.4113,17.4113,167650.5313
2005-06-28 14:55:00,44.52,44.56,44.5,44.56,119244.3919716647,17.4113,17.4269,17.4035,17.4269,119244.392
2005-06-28 15:00:00,44.56,44.59,44.48,44.49,151252.78761642397,17.4269,17.4387,17.3957,17.3996,151252.7876
2005-06-28 15:05:00,44.48,44.54,44.46,44.51,138134.59268004724,17.3957,17.4191,17.3878,17.4074,138134.5927
2005-06-28 15:10:00,44.52,44.6,44.5,44.59,68608.15951725043,17.4113,17.4426,17.4035,17.4387,68608.1595
2005-06-28 15:15:00,44.59,44.6,44.56,44.59,67427.52197297652,17.4387,17.4426,17.4269,17.4387,67427.522
2005-06-28 15:20:00,44.59,44.63,44.53,44.58,78053.2598714417,17.4387,17.4543,17.4152,17.4348,78053.2599
2005-06-28 15:25:00,44.58,44.62,44.56,44.61,54702.87288469107,17.4348,17.4504,17.4269,17.4465,54702.8729
2005-06-28 15:30:00,44.61,44.79,44.61,44.75,103633.73999737635,17.4465,17.5169,17.4465,17.5013,103633.74
2005-06-28 15:35:00,44.75,44.75,44.66,44.67,83694.0836940837,17.5013,17.5013,17.4661,17.47,83694.0837
2005-06-28 15:40:00,44.67,44.67,44.53,44.59,93139.18404827495,17.47,17.47,17.4152,17.4387,93139.184
2005-06-28 15:45:00,44.59,44.59,44.37,44.4,184179.45690672964,17.4387,17.4387,17.3526,17.3644,184179.4569
2005-06-28 15:50:00,44.37,44.46,44.34,44.34,189295.55293191652,17.3526,17.3878,17.3409,17.3409,189295.5529
2005-06-28 15:55:00,44.34,44.35,44.23,44.32,406139.31523022434,17.3409,17.3448,17.2979,17.3331,406139.3152
2005-06-29 09:30:00,44.33,44.44,44.21,44.39,280991.7355371901,17.337,17.38,17.2901,17.3605,280991.7355
2005-06-29 09:35:00,44.39,44.56,44.3,44.5,158074.2489833399,17.3605,17.4269,17.3253,17.4035,158074.249
2005-06-29 09:40:00,44.48,44.49,44.3,44.46,153089.33490751672,17.3957,17.3996,17.3253,17.3878,153089.3349
2005-06-29 09:45:00,44.4,44.54,44.33,44.43,136298.0453889545,17.3644,17.4191,17.337,17.3761,136298.0454
2005-06-29 09:50:00,44.44,44.6,44.41,44.43,118194.93637675456,17.38,17.4426,17.3683,17.3761,118194.9364
2005-06-29 09:55:00,44.41,44.52,44.29,44.46,209366.391184573,17.3683,17.4113,17.3214,17.3878,209366.3912
2005-06-29 10:00:00,44.49,44.59,44.46,44.5,91565.00065590975,17.3996,17.4387,17.3878,17.4035,91565.0007
2005-06-29 10:05:00,44.49,44.58,44.49,44.58,61524.33425160698,17.3996,17.4348,17.3996,17.4348,61524.3343
2005-06-29 10:10:00,44.58,44.59,44.53,44.59,51292.14220123311,17.4348,17.4387,17.4152,17.4387,51292.1422
2005-06-29 10:15:00,44.57,44.79,44.56,44.79,93926.27574445755,17.4309,17.5169,17.4269,17.5169,93926.2757
2005-06-29 10:20:00,44.79,45.01,44.77,45.01,243604.87996851635,17.5169,17.6029,17.5091,17.6029,243604.88
2005-06-29 10:25:00,45.01,45.01,44.82,44.85,251344.61498097863,17.6029,17.6029,17.5286,17.5404,251344.615
2005-06-29 10:30:00,44.82,44.86,44.4,44.52,392889.9383444838,17.5286,17.5443,17.3644,17.4113,392889.9383
2005-06-29 10:35:00,44.51,44.56,44.34,44.34,411255.4112554113,17.4074,17.4269,17.3409,17.3409,411255.4113
2005-06-29 10:40:00,44.34,44.35,44.21,44.21,239407.0575888758,17.3409,17.3448,17.2901,17.2901,239407.0576
2005-06-29 10:45:00,44.21,44.29,44.08,44.28,264593.99186671915,17.2901,17.3214,17.2392,17.3174,264593.9919
2005-06-29 10:50:00,44.28,44.35,44.23,44.31,214351.30526039616,17.3174,17.3448,17.2979,17.3292,214351.3053
2005-06-29 10:55:00,44.32,44.48,44.18,44.46,200970.74642529187,17.3331,17.3957,17.2783,17.3878,200970.7464
2005-06-29 11:00:00,44.44,44.51,44.34,44.43,168568.8049324413,17.38,17.4074,17.3409,17.3761,168568.8049
2005-06-29 11:05:00,44.43,44.48,44.21,44.25,170667.71612226157,17.3761,17.3957,17.2901,17.3057,170667.7161
2005-06-29 11:10:00,44.24,44.27,44.14,44.2,261707.98898071627,17.3018,17.3135,17.2627,17.2862,261707.989
2005-06-29 11:15:00,44.21,44.23,44.11,44.12,132362.58690804147,17.2901,17.2979,17.251,17.2549,132362.5869
2005-06-29 11:20:00,44.12,44.19,44.07,44.18,95894.00498491408,17.2549,17.2822,17.2353,17.2783,95894.005
2005-06-29 11:25:00,44.15,44.15,43.87,44.01,342516.06978879706,17.2666,17.2666,17.1571,17.2118,342516.0698
2005-06-29 11:30:00,43.98,44.06,43.91,43.96,144562.50819887183,17.2001,17.2314,17.1727,17.1923,144562.5082
2005-06-29 11:35:00,43.96,44.12,43.94,44.04,127115.30893349076,17.1923,17.2549,17.1845,17.2236,127115.3089
2005-06-29 11:40:00,44.03,44.05,43.85,44.03,159648.4323757051,17.2197,17.2275,17.1493,17.2197,159648.4324
2005-06-29 11:45:00,44.03,44.14,43.99,43.99,125016.39774367047,17.2197,17.2627,17.204,17.204,125016.3977
2005-06-29 11:50:00,44.0,44.14,43.97,44.02,81857.53640299095,17.2079,17.2627,17.1962,17.2158,81857.5364
2005-06-29 11:55:00,44.03,44.03,43.87,43.95,176308.53994490358,17.2197,17.2197,17.1571,17.1884,176308.5399
2005-06-29 12:00:00,43.92,43.95,43.79,43.84,187590.1875901876,17.1767,17.1884,17.1258,17.1454,187590.1876
2005-06-29 12:05:00,43.82,43.82,43.6,43.63,247540.33844942937,17.1375,17.1375,17.0515,17.0632,247540.3384
2005-06-29 12:10:00,43.62,43.68,43.57,43.62,257641.34855043943,17.0593,17.0828,17.0398,17.0593,257641.3486
2005-06-29 12:15:00,43.62,43.71,43.61,43.65,113997.113997114,17.0593,17.0945,17.0554,17.0711,113997.114
2005-06-29 12:20:00,43.66,43.7,43.65,43.69,38436.31116358389,17.075,17.0906,17.0711,17.0867,38436.3112
2005-06-29 12:25:00,43.7,43.85,43.69,43.83,57720.057720057725,17.0906,17.1493,17.0867,17.1415,57720.0577
2005-06-29 12:30:00,43.85,44.05,43.82,44.01,101403.64685819233,17.1493,17.2275,17.1375,17.2118,101403.6469
2005-06-29 12:35:00,44.01,44.06,44.0,44.01,63623.24544142727,17.2118,17.2314,17.2079,17.2118,63623.2454
2005-06-29 12:40:00,44.01,44.16,43.93,44.15,73461.89164370982,17.2118,17.2705,17.1806,17.2666,73461.8916
2005-06-29 12:45:00,44.14,44.21,44.12,44.14,112685.29450347633,17.2627,17.2901,17.2549,17.2627,112685.2945
2005-06-29 12:50:00,44.13,44.14,44.06,44.09,48668.50321395776,17.2588,17.2627,17.2314,17.2431,48668.5032
2005-06-29 12:55:00,44.09,44.21,44.09,44.18,81463.99055489965,17.2431,17.2901,17.2431,17.2783,81463.9906
2005-06-29 13:00:00,44.2,44.22,44.18,44.18,71362.98045388954,17.2862,17.294,17.2783,17.2783,71362.9805
2005-06-29 13:05:00,44.18,44.27,44.18,44.21,84218.81149153877,17.2783,17.3135,17.2783,17.2901,84218.8115
2005-06-29 13:10:00,44.22,44.22,44.17,44.19,71756.52630198085,17.294,17.294,17.2744,17.2822,71756.5263
2005-06-29 13:15:00,44.17,44.19,44.14,44.15,54440.50898596353,17.2744,17.2822,17.2627,17.2666,54440.509
2005-06-29 13:20:00,44.15,44.2,44.11,44.18,55096.41873278237,17.2666,17.2862,17.251,17.2783,55096.4187
2005-06-29 13:25:00,44.18,44.26,44.18,44.24,61786.69815033452,17.2783,17.3096,17.2783,17.3018,61786.6982
2005-06-29 13:30:00,44.24,44.27,44.21,44.23,63098.51764397219,17.3018,17.3135,17.2901,17.2979,63098.5176
2005-06-29 13:35:00,44.23,44.23,44.16,44.18,87891.90607372425,17.2979,17.2979,17.2705,17.2783,87891.9061
2005-06-29 13:40:00,44.21,44.21,44.18,44.21,64016.791289518565,17.2901,17.2901,17.2783,17.2901,64016.7913
2005-06-29 13:45:00,44.21,44.24,44.1,44.11,81595.17250426342,17.2901,17.3018,17.247,17.251,81595.1725
2005-06-29 13:50:00,44.1,44.13,44.01,44.04,81070.44470680834,17.247,17.2588,17.2118,17.2236,81070.4447
2005-06-29 13:55:00,44.04,44.2,44.04,44.19,98780.00787091696,17.2236,17.2862,17.2236,17.2822,98780.0079
2005-06-29 14:00:00,44.19,44.21,44.16,44.17,65328.61078315624,17.2822,17.2901,17.2705,17.2744,65328.6108
2005-06-29 14:05:00,44.18,44.2,44.15,44.17,59425.4230617867,17.2783,17.2862,17.2666,17.2744,59425.4231
2005-06-29 14:10:00,44.18,44.21,44.15,44.18,77659.71402335039,17.2783,17.2901,17.2666,17.2783,77659.714
2005-06-29 14:15:00,44.18,44.21,44.11,44.14,44208.31693558966,17.2783,17.2901,17.251,17.2627,44208.3169
2005-06-29 14:20:00,44.14,44.14,44.08,44.13,67952.24977043159,17.2627,17.2627,17.2392,17.2588,67952.2498
2005-06-29 14:25:00,44.12,44.17,44.11,44.14,51554.50609996065,17.2549,17.2744,17.251,17.2627,51554.5061
2005-06-29 14:30:00,44.15,44.21,44.12,44.18,104683.1955922865,17.2666,17.2901,17.2549,17.2783,104683.1956
2005-06-29 14:35:00,44.18,44.2,44.1,44.13,152171.06126197035,17.2783,17.2862,17.247,17.2588,152171.0613
2005-06-29 14:40:00,44.13,44.23,44.12,44.23,162665.61721107177,17.2588,17.2979,17.2549,17.2979,162665.6172
2005-06-29 14:45:00,44.21,44.23,44.1,44.16,94975.7313393677,17.2901,17.2979,17.247,17.2705,94975.7313
2005-06-29 14:50:00,44.15,44.22,44.13,44.18,116096.02518693428,17.2666,17.294,17.2588,17.2783,116096.0252
2005-06-29 14:55:00,44.18,44.19,44.04,44.09,179325.72478027025,17.2783,17.2822,17.2236,17.2431,179325.7248
2005-06-29 15:00:00,44.09,44.17,44.05,44.16,152302.2432113341,17.2431,17.2744,17.2275,17.2705,152302.2432
2005-06-29 15:05:00,44.15,44.22,44.12,44.22,80283.35301062574,17.2666,17.294,17.2549,17.294,80283.353
2005-06-29 15:10:00,44.21,44.23,44.11,44.14,80545.71690935327,17.2901,17.2979,17.251,17.2627,80545.7169
2005-06-29 15:15:00,44.16,44.27,44.16,44.25,87891.90607372425,17.2705,17.3135,17.2705,17.3057,87891.9061
2005-06-29 15:20:00,44.25,44.27,44.22,44.23,67821.06782106782,17.3057,17.3135,17.294,17.2979,67821.0678
2005-06-29 15:25:00,44.22,44.22,44.14,44.15,63360.881542699724,17.294,17.294,17.2627,17.2666,63360.8815
2005-06-29 15:30:00,44.17,44.24,44.16,44.19,64016.791289518565,17.2744,17.3018,17.2705,17.2822,64016.7913
2005-06-29 15:35:00,44.21,44.24,44.18,44.24,90777.90895972714,17.2901,17.3018,17.2783,17.3018,90777.909
2005-06-29 15:40:00,44.25,44.25,44.14,44.19,69264.06926406927,17.3057,17.3057,17.2627,17.2822,69264.0693
2005-06-29 15:45:00,44.18,44.23,44.15,44.2,68345.7956185229,17.2783,17.2979,17.2666,17.2862,68345.7956
2005-06-29 15:50:00,44.19,44.19,43.95,43.99,182342.9096156369,17.2822,17.2822,17.1884,17.204,182342.9096
2005-06-29 15:55:00,43.99,44.06,43.9,44.04,225764.134855044,17.204,17.2314,17.1688,17.2236,225764.1349
2005-06-30 09:30:00,44.05,44.05,43.92,43.99,235602.78105732653,17.2275,17.2275,17.1767,17.204,235602.7811
2005-06-30 09:35:00,44.02,44.17,44.02,44.09,217762.03594385413,17.2158,17.2744,17.2158,17.2431,217762.0359
2005-06-30 09:40:00,44.08,44.18,44.0,44.15,103371.37609864883,17.2392,17.2783,17.2079,17.2666,103371.3761
2005-06-30 09:45:00,44.12,44.26,44.11,44.24,92089.72845336482,17.2549,17.3096,17.251,17.3018,92089.7285
2005-06-30 09:50:00,44.24,44.34,44.21,44.23,86842.45047881412,17.3018,17.3409,17.2901,17.2979,86842.4505
2005-06-30 09:55:00,44.24,44.3,44.18,44.27,44208.31693558966,17.3018,17.3253,17.2783,17.3135,44208.3169
2005-06-30 10:00:00,44.26,44.29,44.2,44.25,64016.791289518565,17.3096,17.3214,17.2862,17.3057,64016.7913
2005-06-30 10:05:00,44.25,44.37,44.25,44.34,94451.00354191264,17.3057,17.3526,17.3057,17.3409,94451.0035
2005-06-30 10:10:00,44.31,44.42,44.3,44.34,53522.23534041716,17.3292,17.3722,17.3253,17.3409,53522.2353
2005-06-30 10:15:00,44.34,44.39,44.26,44.28,60737.242555424375,17.3409,17.3605,17.3096,17.3174,60737.2426
2005-06-30 10:20:00,44.29,44.3,44.23,44.27,48274.95736586646,17.3214,17.3253,17.2979,17.3135,48274.9574
2005-06-30 10:25:00,44.29,44.3,44.23,44.24,47225.50177095632,17.3214,17.3253,17.2979,17.3018,47225.5018
2005-06-30 10:30:00,44.24,44.24,44.14,44.18,115046.56959202414,17.3018,17.3018,17.2627,17.2783,115046.5696
2005-06-30 10:35:00,44.18,44.18,43.98,44.08,90253.18116227209,17.2783,17.2783,17.2001,17.2392,90253.1812
2005-06-30 10:40:00,44.08,44.14,44.06,44.07,51423.32415059688,17.2392,17.2627,17.2314,17.2353,51423.3242
2005-06-30 10:45:00,44.06,44.11,43.99,44.11,64935.06493506494,17.2314,17.251,17.204,17.251,64935.0649
2005-06-30 10:50:00,44.1,44.11,44.05,44.1,30171.848353666537,17.247,17.251,17.2275,17.247,30171.8484
2005-06-30 10:55:00,44.09,44.09,44.02,44.05,51292.14220123311,17.2431,17.2431,17.2158,17.2275,51292.1422
2005-06-30 11:00:00,44.05,44.12,44.02,44.1,74117.80139052866,17.2275,17.2549,17.2158,17.247,74117.8014
2005-06-30 11:05:00,44.09,44.14,44.06,44.11,42371.76964449692,17.2431,17.2627,17.2314,17.251,42371.7696
2005-06-30 11:10:00,44.12,44.13,44.03,44.13,53391.05339105339,17.2549,17.2588,17.2197,17.2588,53391.0534
2005-06-30 11:15:00,44.11,44.15,44.11,44.11,41453.495998950544,17.251,17.2666,17.251,17.251,41453.496
2005-06-30 11:20:00,44.11,44.29,44.11,44.27,97861.7342253706,17.251,17.3214,17.251,17.3135,97861.7342
2005-06-30 11:25:00,44.27,44.45,44.27,44.43,88285.45192181556,17.3135,17.3839,17.3135,17.3761,88285.4519
2005-06-30 11:30:00,44.44,44.45,44.35,44.41,84349.99344090253,17.38,17.3839,17.3448,17.3683,84349.9934
2005-06-30 11:35:00,44.42,44.46,44.34,44.37,97074.642529188,17.3722,17.3878,17.3409,17.3526,97074.6425
2005-06-30 11:40:00,44.37,44.39,44.3,44.31,46831.95592286502,17.3526,17.3605,17.3253,17.3292,46831.9559
2005-06-30 11:45:00,44.34,44.36,44.3,44.3,26105.207923389746,17.3409,17.3487,17.3253,17.3253,26105.2079
2005-06-30 11:50:00,44.29,44.47,44.29,44.45,139839.9580217762,17.3214,17.3918,17.3214,17.3839,139839.958
2005-06-30 11:55:00,44.44,44.56,44.44,44.5,214351.30526039616,17.38,17.4269,17.38,17.4035,214351.3053
2005-06-30 12:00:00,44.51,44.66,44.45,44.65,97074.642529188,17.4074,17.4661,17.3839,17.4621,97074.6425
2005-06-30 12:05:00,44.65,44.72,44.64,44.65,59950.15085924177,17.4621,17.4895,17.4582,17.4621,59950.1509
2005-06-30 12:10:00,44.65,44.68,44.53,44.56,61261.97035287945,17.4621,17.4739,17.4152,17.4269,61261.9704
2005-06-30 12:15:00,44.56,44.57,44.46,44.51,40535.22235340417,17.4269,17.4309,17.3878,17.4074,40535.2224
2005-06-30 12:20:00,44.51,44.54,44.42,44.43,49717.9588088679,17.4074,17.4191,17.3722,17.3761,49717.9588
2005-06-30 12:25:00,44.45,44.5,44.37,44.38,63492.06349206349,17.3839,17.4035,17.3526,17.3566,63492.0635
2005-06-30 12:30:00,44.38,44.42,44.33,44.42,49586.77685950413,17.3566,17.3722,17.337,17.3722,49586.7769
2005-06-30 12:35:00,44.4,44.43,44.37,44.42,21382.65774629411,17.3644,17.3761,17.3526,17.3722,21382.6577
2005-06-30 12:40:00,44.42,44.48,44.39,44.48,50505.05050505051,17.3722,17.3957,17.3605,17.3957,50505.0505
2005-06-30 12:45:00,44.5,44.54,44.48,44.53,36730.94582185491,17.4035,17.4191,17.3957,17.4152,36730.9458
2005-06-30 12:50:00,44.53,44.56,44.5,44.53,85268.2670864489,17.4152,17.4269,17.4035,17.4152,85268.2671
2005-06-30 12:55:00,44.53,44.61,44.52,44.6,87891.90607372425,17.4152,17.4465,17.4113,17.4426,87891.9061
2005-06-30 13:00:00,44.59,44.6,44.57,44.57,61261.97035287945,17.4387,17.4426,17.4309,17.4309,61261.9704
2005-06-30 13:05:00,44.56,44.59,44.52,44.55,32401.941492850587,17.4269,17.4387,17.4113,17.423,32401.9415
2005-06-30 13:10:00,44.54,44.55,44.51,44.54,141414.14141414143,17.4191,17.423,17.4074,17.4191,141414.1414
2005-06-30 13:15:00,44.55,44.55,44.5,44.54,32664.30539157812,17.423,17.423,17.4035,17.4191,32664.3054
2005-06-30 13:20:00,44.54,44.54,44.48,44.49,29778.30250557524,17.4191,17.4191,17.3957,17.3996,29778.3025
2005-06-30 13:25:00,44.46,44.46,44.25,44.32,121999.21290830382,17.3878,17.3878,17.3057,17.3331,121999.2129
2005-06-30 13:30:00,44.36,44.37,44.21,44.24,82251.08225108225,17.3487,17.3526,17.2901,17.3018,82251.0823
2005-06-30 13:35:00,44.25,44.36,44.24,44.36,47750.229568411385,17.3057,17.3487,17.3018,17.3487,47750.2296
2005-06-30 13:40:00,44.35,44.35,44.29,44.29,49586.77685950413,17.3448,17.3448,17.3214,17.3214,49586.7769
2005-06-30 13:45:00,44.3,44.3,44.18,44.19,48143.77541650269,17.3253,17.3253,17.2783,17.2822,48143.7754
2005-06-30 13:50:00,44.18,44.18,44.11,44.11,57326.51187196642,17.2783,17.2783,17.251,17.251,57326.5119
2005-06-30 13:55:00,44.11,44.14,43.89,43.9,121605.66706021252,17.251,17.2627,17.1649,17.1688,121605.6671
2005-06-30 14:00:00,43.89,44.01,43.83,43.96,150990.42371769645,17.1649,17.2118,17.1415,17.1923,150990.4237
2005-06-30 14:05:00,43.96,43.98,43.88,43.98,71756.52630198085,17.1923,17.2001,17.161,17.2001,71756.5263
2005-06-30 14:10:00,43.97,44.09,43.92,44.08,75036.07503607504,17.1962,17.2431,17.1767,17.2392,75036.075
2005-06-30 14:15:00,44.08,44.17,43.94,44.14,94975.7313393677,17.2392,17.2744,17.1845,17.2627,94975.7313
2005-06-30 14:20:00,44.17,44.18,43.98,44.11,137741.04683195593,17.2744,17.2783,17.2001,17.251,137741.0468
2005-06-30 14:25:00,44.11,44.14,43.96,44.08,68083.43171979536,17.251,17.2627,17.1923,17.2392,68083.4317
2005-06-30 14:30:00,44.08,44.13,43.95,43.98,84218.81149153877,17.2392,17.2588,17.1884,17.2001,84218.8115
2005-06-30 14:35:00,43.98,44.02,43.91,43.95,102846.64830119377,17.2001,17.2158,17.1727,17.1884,102846.6483
2005-06-30 14:40:00,43.95,43.99,43.87,43.95,90515.5450609996,17.1884,17.204,17.1571,17.1884,90515.5451
2005-06-30 14:45:00,43.95,44.05,43.91,43.91,113210.0223009314,17.1884,17.2275,17.1727,17.1727,113210.0223
2005-06-30 14:50:00,43.9,43.98,43.85,43.94,98517.64397218944,17.1688,17.2001,17.1493,17.1845,98517.644
2005-06-30 14:55:00,43.93,44.08,43.92,44.03,93532.72989636626,17.1806,17.2392,17.1767,17.2197,93532.7299
2005-06-30 15:00:00,44.06,44.08,43.89,43.93,154925.88219860947,17.2314,17.2392,17.1649,17.1806,154925.8822
2005-06-30 15:05:00,43.93,43.95,43.86,43.92,122523.9407057589,17.1806,17.1884,17.1532,17.1767,122523.9407
2005-06-30 15:10:00,43.91,43.98,43.86,43.98,96418.73278236914,17.1727,17.2001,17.1532,17.2001,96418.7328
2005-06-30 15:15:00,43.98,44.06,43.92,44.06,132887.31470549654,17.2001,17.2314,17.1767,17.2314,132887.3147
2005-06-30 15:20:00,44.06,44.06,43.89,43.92,125672.30749048931,17.2314,17.2314,17.1649,17.1767,125672.3075
2005-06-30 15:25:00,43.92,43.98,43.88,43.96,115833.66128820674,17.1767,17.2001,17.161,17.1923,115833.6613
2005-06-30 15:30:00,43.97,43.97,43.89,43.89,135642.13564213563,17.1962,17.1962,17.1649,17.1649,135642.1356
2005-06-30 15:35:00,43.89,43.95,43.85,43.89,124754.03384494294,17.1649,17.1884,17.1493,17.1649,124754.0338
2005-06-30 15:40:00,43.89,43.95,43.81,43.86,248852.15794306705,17.1649,17.1884,17.1336,17.1532,248852.1579
2005-06-30 15:45:00,43.86,43.9,43.76,43.79,165158.07424898335,17.1532,17.1688,17.1141,17.1258,165158.0742
2005-06-30 15:50:00,43.79,43.82,43.73,43.76,195067.55870392235,17.1258,17.1375,17.1023,17.1141,195067.5587
2005-06-30 15:55:00,43.76,43.82,43.61,43.82,432113.3412042503,17.1141,17.1375,17.0554,17.1375,432113.3412
2005-07-01 09:30:00,44.44,44.48,44.29,44.43,245834.9731077004,17.38,17.3957,17.3214,17.3761,245834.9731
2005-07-01 09:35:00,44.43,44.53,44.35,44.52,91827.36455463729,17.3761,17.4152,17.3448,17.4113,91827.3646
2005-07-01 09:40:00,44.52,44.53,44.37,44.43,90121.99921290833,17.4113,17.4152,17.3526,17.3761,90121.9992
2005-07-01 09:45:00,44.43,44.49,44.33,44.34,43421.22523940706,17.3761,17.3996,17.337,17.3409,43421.2252
2005-07-01 09:50:00,44.34,44.43,44.25,44.41,45388.95447986357,17.3409,17.3761,17.3057,17.3683,45388.9545
2005-07-01 09:55:00,44.4,44.4,44.3,44.3,43027.67939131576,17.3644,17.3644,17.3253,17.3253,43027.6794
2005-07-01 10:00:00,44.3,44.48,44.3,44.46,40797.58625213171,17.3253,17.3957,17.3253,17.3878,40797.5863
2005-07-01 10:05:00,44.47,44.52,44.46,44.52,100747.73711137348,17.3918,17.4113,17.3878,17.4113,100747.7371
2005-07-01 10:10:00,44.52,44.56,44.47,44.52,118982.02807293716,17.4113,17.4269,17.3918,17.4113,118982.0281
2005-07-01 10:15:00,44.52,44.52,44.4,44.5,72150.07215007216,17.4113,17.4113,17.3644,17.4035,72150.0722
2005-07-01 10:20:00,44.48,44.54,44.45,44.5,80939.26275744458,17.3957,17.4191,17.3839,17.4035,80939.2628
2005-07-01 10:25:00,44.48,44.53,44.44,44.53,106388.56093401548,17.3957,17.4152,17.38,17.4152,106388.5609
2005-07-01 10:30:00,44.53,44.65,44.52,44.64,119637.937819756,17.4152,17.4621,17.4113,17.4582,119637.9378
2005-07-01 10:35:00,44.65,44.75,44.59,44.75,85792.99488390397,17.4621,17.5013,17.4387,17.5013,85792.9949
2005-07-01 10:40:00,44.72,44.86,44.71,44.8,119244.3919716647,17.4895,17.5443,17.4856,17.5208,119244.392
2005-07-01 10:45:00,44.8,44.97,44.77,44.97,166076.34789452972,17.5208,17.5873,17.5091,17.5873,166076.3479
2005-07-01 10:50:00,44.97,45.07,44.93,45.07,213039.4857667585,17.5873,17.6264,17.5717,17.6264,213039.4858
2005-07-01 10:55:00,45.09,45.09,44.82,44.98,126590.58113603567,17.6342,17.6342,17.5286,17.5912,126590.5811
2005-07-01 11:00:00,45.01,45.05,44.86,44.89,106913.28873147056,17.6029,17.6186,17.5443,17.556,106913.2887
2005-07-01 11:05:00,44.88,45.01,44.82,44.9,96943.46057982424,17.5521,17.6029,17.5286,17.5599,96943.4606
2005-07-01 11:10:00,44.93,45.11,44.9,45.11,49062.04906204907,17.5717,17.642,17.5599,17.642,49062.0491
2005-07-01 11:15:00,45.11,45.17,45.08,45.12,121605.66706021252,17.642,17.6655,17.6303,17.646,121605.6671
2005-07-01 11:20:00,45.11,45.26,45.11,45.21,90777.90895972714,17.642,17.7007,17.642,17.6812,90777.909
2005-07-01 11:25:00,45.22,45.3,45.15,45.23,73068.34579561853,17.6851,17.7164,17.6577,17.689,73068.3458
2005-07-01 11:30:00,45.26,45.26,45.14,45.16,37649.219467401286,17.7007,17.7007,17.6538,17.6616,37649.2195
2005-07-01 11:35:00,45.16,45.17,45.03,45.09,46963.13787222879,17.6616,17.6655,17.6108,17.6342,46963.1379
2005-07-01 11:40:00,45.09,45.09,45.02,45.09,68083.43171979536,17.6342,17.6342,17.6069,17.6342,68083.4317
2005-07-01 11:45:00,45.09,45.13,45.07,45.12,93139.18404827495,17.6342,17.6499,17.6264,17.646,93139.184
2005-07-01 11:50:00,45.11,45.2,45.09,45.12,72543.61799816345,17.642,17.6772,17.6342,17.646,72543.618
2005-07-01 11:55:00,45.13,45.2,45.1,45.14,66640.43027679392,17.6499,17.6772,17.6381,17.6538,66640.4303
2005-07-01 12:00:00,45.14,45.15,45.06,45.09,66115.70247933884,17.6538,17.6577,17.6225,17.6342,66115.7025
2005-07-01 12:05:00,45.1,45.13,44.91,44.91,63623.24544142727,17.6381,17.6499,17.5638,17.5638,63623.2454
2005-07-01 12:10:00,44.9,44.91,44.82,44.86,157680.7031352486,17.5599,17.5638,17.5286,17.5443,157680.7031
2005-07-01 12:15:00,44.88,44.94,44.84,44.89,69526.4331627968,17.5521,17.5756,17.5365,17.556,69526.4332
2005-07-01 12:20:00,44.9,45.05,44.86,45.05,191000.9182736456,17.5599,17.6186,17.5443,17.6186,191000.9183
2005-07-01 12:25:00,45.04,45.1,44.99,45.0,130788.40351567624,17.6147,17.6381,17.5951,17.599,130788.4035
2005-07-01 12:30:00,45.01,45.09,45.0,45.04,77003.80427653155,17.6029,17.6342,17.599,17.6147,77003.8043
2005-07-01 12:35:00,45.04,45.06,45.01,45.04,84087.629542175,17.6147,17.6225,17.6029,17.6147,84087.6295
2005-07-01 12:40:00,45.04,45.04,44.94,44.97,59950.15085924177,17.6147,17.6147,17.5756,17.5873,59950.1509
2005-07-01 12:45:00,44.98,45.04,44.95,44.99,20464.38410074774,17.5912,17.6147,17.5795,17.5951,20464.3841
2005-07-01 12:50:00,45.0,45.01,44.99,45.01,41584.67794831431,17.599,17.6029,17.5951,17.6029,41584.6779
2005-07-01 12:55:00,45.0,45.05,44.97,45.01,76610.25842844025,17.599,17.6186,17.5873,17.6029,76610.2584
2005-07-01 13:00:00,45.03,45.04,44.95,44.95,58244.78551751279,17.6108,17.6147,17.5795,17.5795,58244.7855
2005-07-01 13:05:00,44.95,45.0,44.94,44.97,26629.935720844813,17.5795,17.599,17.5756,17.5873,26629.9357
2005-07-01 13:10:00,44.97,44.98,44.95,44.95,29515.9386068477,17.5873,17.5912,17.5795,17.5795,29515.9386
2005-07-01 13:15:00,44.95,45.02,44.95,45.01,69264.06926406927,17.5795,17.6069,17.5795,17.6029,69264.0693
2005-07-01 13:20:00,45.01,45.07,44.98,45.01,42240.58769513315,17.6029,17.6264,17.5912,17.6029,42240.5877
2005-07-01 13:25:00,45.01,45.05,44.98,44.98,31483.66784730421,17.6029,17.6186,17.5912,17.5912,31483.6678
2005-07-01 13:30:00,44.97,45.04,44.94,44.99,53653.417289780926,17.5873,17.6147,17.5756,17.5951,53653.4173
2005-07-01 13:35:00,44.99,45.17,44.99,45.17,53784.59923914469,17.5951,17.6655,17.5951,17.6655,53784.5992
2005-07-01 13:40:00,45.17,45.17,45.07,45.07,40272.85845467664,17.6655,17.6655,17.6264,17.6264,40272.8585
2005-07-01 13:45:00,45.07,45.09,45.03,45.07,50373.86855568674,17.6264,17.6342,17.6108,17.6264,50373.8686
2005-07-01 13:50:00,45.07,45.17,45.05,45.16,73724.25554243736,17.6264,17.6655,17.6186,17.6616,73724.2555
2005-07-01 13:55:00,45.14,45.17,45.06,45.07,66771.61222615768,17.6538,17.6655,17.6225,17.6264,66771.6122
2005-07-01 14:00:00,45.07,45.13,45.04,45.11,120687.39341466616,17.6264,17.6499,17.6147,17.642,120687.3934
2005-07-01 14:05:00,45.1,45.1,45.01,45.03,34763.2165813984,17.6381,17.6381,17.6029,17.6108,34763.2166
2005-07-01 14:10:00,45.03,45.08,45.01,45.03,55621.14653023744,17.6108,17.6303,17.6029,17.6108,55621.1465
2005-07-01 14:15:00,45.03,45.03,44.91,44.91,62049.06204906205,17.6108,17.6108,17.5638,17.5638,62049.062
2005-07-01 14:20:00,44.93,45.01,44.92,44.98,45520.13642922734,17.5717,17.6029,17.5677,17.5912,45520.1364
2005-07-01 14:25:00,44.98,45.12,44.98,45.04,46176.04617604618,17.5912,17.646,17.5912,17.6147,46176.0462
2005-07-01 14:30:00,45.03,45.07,44.98,45.01,54834.054834054834,17.6108,17.6264,17.5912,17.6029,54834.0548
2005-07-01 14:35:00,45.04,45.08,45.01,45.04,42240.58769513315,17.6147,17.6303,17.6029,17.6147,42240.5877
2005-07-01 14:40:00,45.06,45.11,45.03,45.11,27285.84546766365,17.6225,17.642,17.6108,17.642,27285.8455
2005-07-01 14:45:00,45.11,45.11,45.06,45.11,40141.67650531287,17.642,17.642,17.6225,17.642,40141.6765
2005-07-01 14:50:00,45.1,45.17,45.1,45.15,30434.21225239407,17.6381,17.6655,17.6381,17.6577,30434.2123
2005-07-01 14:55:00,45.15,45.18,45.15,45.17,28335.30106257379,17.6577,17.6694,17.6577,17.6655,28335.3011
2005-07-01 15:00:00,45.18,45.21,45.1,45.14,87367.17827626919,17.6694,17.6812,17.6381,17.6538,87367.1783
2005-07-01 15:05:00,45.14,45.17,45.09,45.17,63754.42739079103,17.6538,17.6655,17.6342,17.6655,63754.4274
2005-07-01 15:10:00,45.17,45.17,45.01,45.04,46307.22812540994,17.6655,17.6655,17.6029,17.6147,46307.2281
2005-07-01 15:15:00,45.04,45.09,45.01,45.09,45913.68227731864,17.6147,17.6342,17.6029,17.6342,45913.6823
2005-07-01 15:20:00,45.09,45.09,45.01,45.01,38042.76531549259,17.6342,17.6342,17.6029,17.6029,38042.7653
2005-07-01 15:25:00,45.01,45.06,44.98,45.01,46307.22812540994,17.6029,17.6225,17.5912,17.6029,46307.2281
2005-07-01 15:30:00,45.03,45.12,44.98,45.11,60868.42450478814,17.6108,17.646,17.5912,17.642,60868.4245
2005-07-01 15:35:00,45.11,45.11,44.98,45.01,44470.6808343172,17.642,17.642,17.5912,17.6029,44470.6808
2005-07-01 15:40:00,45.0,45.01,44.9,44.98,77528.53207398663,17.599,17.6029,17.5599,17.5912,77528.5321
2005-07-01 15:45:00,44.96,45.08,44.95,45.04,97468.1883772793,17.5834,17.6303,17.5795,17.6147,97468.1884
2005-07-01 15:50:00,45.02,45.08,45.01,45.04,94582.1854912764,17.6069,17.6303,17.6029,17.6147,94582.1855
2005-07-01 15:55:00,45.06,45.13,45.02,45.09,134855.04394595305,17.6225,17.6499,17.6069,17.6342,134855.0439
2005-07-05 09:30:00,45.78,45.85,45.74,45.81,387642.6603699331,17.9041,17.9315,17.8884,17.9158,387642.6604
2005-07-05 09:35:00,45.82,45.88,45.55,45.65,200314.83667847305,17.9197,17.9432,17.8141,17.8532,200314.8367
2005-07-05 09:40:00,45.6,45.72,45.56,45.72,122130.3948576676,17.8337,17.8806,17.818,17.8806,122130.3949
2005-07-05 09:45:00,45.75,45.85,45.73,45.82,139708.77607241244,17.8923,17.9315,17.8845,17.9197,139708.7761
2005-07-05 09:50:00,45.81,46.0,45.81,45.97,174603.17460317462,17.9158,17.9901,17.9158,17.9784,174603.1746
2005-07-05 09:55:00,45.96,45.97,45.87,45.88,105863.8331365604,17.9745,17.9784,17.9393,17.9432,105863.8331
2005-07-05 10:00:00,45.89,45.99,45.86,45.98,93926.27574445755,17.9471,17.9862,17.9354,17.9823,93926.2757
2005-07-05 10:05:00,45.99,46.07,45.96,46.02,86317.72268135905,17.9862,18.0175,17.9745,17.9979,86317.7227
2005-07-05 10:10:00,46.0,46.07,45.97,46.07,88941.3616686344,17.9901,18.0175,17.9784,18.0175,88941.3617
2005-07-05 10:15:00,46.07,46.07,45.81,45.86,116883.11688311688,18.0175,18.0175,17.9158,17.9354,116883.1169
2005-07-05 10:20:00,45.87,45.97,45.86,45.95,122917.4865538502,17.9393,17.9784,17.9354,17.9706,122917.4866
2005-07-05 10:25:00,45.96,46.0,45.88,45.91,112422.9306047488,17.9745,17.9901,17.9432,17.9549,112422.9306
2005-07-05 10:30:00,45.95,46.04,45.94,45.97,89990.81726354454,17.9706,18.0058,17.9667,17.9784,89990.8173
2005-07-05 10:35:00,45.97,46.0,45.9,45.97,76741.44037780401,17.9784,17.9901,17.951,17.9784,76741.4404
2005-07-05 10:40:00,45.97,46.02,45.95,45.95,84481.1753902663,17.9784,17.9979,17.9706,17.9706,84481.1754
2005-07-05 10:45:00,45.92,46.07,45.89,46.04,105732.65118719664,17.9588,18.0175,17.9471,18.0058,105732.6512
2005-07-05 10:50:00,46.05,46.07,46.0,46.07,61917.88009969828,18.0097,18.0175,17.9901,18.0175,61917.8801
2005-07-05 10:55:00,46.06,46.07,46.02,46.02,56932.96602387512,18.0136,18.0175,17.9979,17.9979,56932.966
2005-07-05 11:00:00,46.01,46.07,46.0,46.0,63229.69959333596,17.994,18.0175,17.9901,17.9901,63229.6996
2005-07-05 11:05:00,46.0,46.1,46.0,46.09,79102.71546635183,17.9901,18.0292,17.9901,18.0253,79102.7155
2005-07-05 11:10:00,46.09,46.2,46.04,46.18,79758.62521317067,18.0253,18.0683,18.0058,18.0605,79758.6252
2005-07-05 11:15:00,46.2,46.2,46.09,46.09,67427.52197297652,18.0683,18.0683,18.0253,18.0253,67427.522
2005-07-05 11:20:00,46.1,46.1,46.02,46.04,50111.5046569592,18.0292,18.0292,17.9979,18.0058,50111.5047
2005-07-05 11:25:00,46.05,46.13,46.04,46.13,81201.62665617211,18.0097,18.041,18.0058,18.041,81201.6267
2005-07-05 11:30:00,46.13,46.16,46.1,46.1,70051.16096025187,18.041,18.0527,18.0292,18.0292,70051.161
2005-07-05 11:35:00,46.13,46.13,46.1,46.12,139708.77607241244,18.041,18.041,18.0292,18.037,139708.7761
2005-07-05 11:40:00,46.13,46.19,46.11,46.17,141676.50531286895,18.041,18.0644,18.0331,18.0566,141676.5053
2005-07-05 11:45:00,46.18,46.18,46.13,46.16,72281.25409943592,18.0605,18.0605,18.041,18.0527,72281.2541
2005-07-05 11:50:00,46.15,46.19,46.13,46.14,69264.06926406927,18.0488,18.0644,18.041,18.0449,69264.0693
2005-07-05 11:55:00,46.15,46.16,46.13,46.13,78446.80571953299,18.0488,18.0527,18.041,18.041,78446.8057
2005-07-05 12:00:00,46.13,46.16,46.13,46.13,105076.7414403778,18.041,18.0527,18.041,18.041,105076.7414
2005-07-05 12:05:00,46.12,46.16,46.12,46.13,62573.78984651712,18.037,18.0527,18.037,18.041,62573.7898
2005-07-05 12:10:00,46.14,46.16,46.11,46.12,108487.47212383576,18.0449,18.0527,18.0331,18.037,108487.4721
2005-07-05 12:15:00,46.12,46.14,46.11,46.13,147842.05693296602,18.037,18.0449,18.0331,18.041,147842.0569
2005-07-05 12:20:00,46.13,46.16,46.12,46.15,89728.453364817,18.041,18.0527,18.037,18.0488,89728.4534
2005-07-05 12:25:00,46.16,46.27,46.16,46.26,178407.45113472387,18.0527,18.0957,18.0527,18.0918,178407.4511
2005-07-05 12:30:00,46.26,46.29,46.19,46.2,147054.96523678344,18.0918,18.1035,18.0644,18.0683,147054.9652
2005-07-05 12:35:00,46.2,46.24,46.18,46.21,51816.86999868818,18.0683,18.084,18.0605,18.0722,51816.87
2005-07-05 12:40:00,46.23,46.23,46.19,46.2,99567.09956709958,18.0801,18.0801,18.0644,18.0683,99567.0996
2005-07-05 12:45:00,46.2,46.27,46.2,46.26,36468.58192312738,18.0683,18.0957,18.0683,18.0918,36468.5819
2005-07-05 12:50:00,46.26,46.31,46.25,46.29,63754.42739079103,18.0918,18.1114,18.0879,18.1035,63754.4274
2005-07-05 12:55:00,46.29,46.31,46.29,46.31,29253.574708120163,18.1035,18.1114,18.1035,18.1114,29253.5747
2005-07-05 13:00:00,46.31,46.35,46.3,46.31,127508.85478158206,18.1114,18.127,18.1074,18.1114,127508.8548
2005-07-05 13:05:00,46.32,46.32,46.27,46.27,63885.6093401548,18.1153,18.1153,18.0957,18.0957,63885.6093
2005-07-05 13:10:00,46.27,46.32,46.25,46.3,58375.96746687656,18.0957,18.1153,18.0879,18.1074,58375.9675
2005-07-05 13:15:00,46.31,46.33,46.31,46.33,51948.05194805195,18.1114,18.1192,18.1114,18.1192,51948.0519
2005-07-05 13:20:00,46.32,46.39,46.32,46.39,52210.41584677949,18.1153,18.1426,18.1153,18.1426,52210.4158
2005-07-05 13:25:00,46.39,46.39,46.36,46.36,73330.70969434606,18.1426,18.1426,18.1309,18.1309,73330.7097
2005-07-05 13:30:00,46.36,46.41,46.36,46.39,55489.96458087368,18.1309,18.1505,18.1309,18.1426,55489.9646
2005-07-05 13:35:00,46.39,46.49,46.39,46.45,104289.6497441952,18.1426,18.1818,18.1426,18.1661,104289.6497
2005-07-05 13:40:00,46.46,46.49,46.42,46.44,72674.79994752722,18.17,18.1818,18.1544,18.1622,72674.7999
2005-07-05 13:45:00,46.45,46.49,46.43,46.46,49717.9588088679,18.1661,18.1818,18.1583,18.17,49717.9588
2005-07-05 13:50:00,46.45,46.46,46.41,46.45,53784.59923914469,18.1661,18.17,18.1505,18.1661,53784.5992
2005-07-05 13:55:00,46.45,46.47,46.42,46.42,69788.79706152434,18.1661,18.1739,18.1544,18.1544,69788.7971
2005-07-05 14:00:00,46.43,46.46,46.26,46.26,164108.61865407322,18.1583,18.17,18.0918,18.0918,164108.6187
2005-07-05 14:05:00,46.26,46.29,46.18,46.25,140627.0497179588,18.0918,18.1035,18.0605,18.0879,140627.0497
2005-07-05 14:10:00,46.25,46.31,46.19,46.21,118457.30027548208,18.0879,18.1114,18.0644,18.0722,118457.3003
2005-07-05 14:15:00,46.21,46.3,46.13,46.29,148104.42083169357,18.0722,18.1074,18.041,18.1035,148104.4208
2005-07-05 14:20:00,46.27,46.3,46.21,46.29,68739.34146661419,18.0957,18.1074,18.0722,18.1035,68739.3415
2005-07-05 14:25:00,46.3,46.35,46.29,46.32,113341.20425029517,18.1074,18.127,18.1035,18.1153,113341.2043
2005-07-05 14:30:00,46.31,46.32,46.26,46.32,38829.8570116752,18.1114,18.1153,18.0918,18.1153,38829.857
2005-07-05 14:35:00,46.32,46.35,46.31,46.31,82644.62809917355,18.1153,18.127,18.1114,18.1114,82644.6281
2005-07-05 14:40:00,46.32,46.39,46.31,46.31,94057.45769382131,18.1153,18.1426,18.1114,18.1114,94057.4577
2005-07-05 14:45:00,46.32,46.39,46.32,46.38,66771.61222615768,18.1153,18.1426,18.1153,18.1387,66771.6122
2005-07-05 14:50:00,46.37,46.49,46.36,46.48,84743.53928899384,18.1348,18.1818,18.1309,18.1778,84743.5393
2005-07-05 14:55:00,46.48,46.49,46.42,46.48,91433.81870654598,18.1778,18.1818,18.1544,18.1778,91433.8187
2005-07-05 15:00:00,46.48,46.55,46.46,46.54,226026.49875377148,18.1778,18.2052,18.17,18.2013,226026.4988
2005-07-05 15:05:00,46.53,46.54,46.45,46.47,116883.11688311688,18.1974,18.2013,18.1661,18.1739,116883.1169
2005-07-05 15:10:00,46.48,46.52,46.48,46.5,77397.35012462286,18.1778,18.1935,18.1778,18.1857,77397.3501
2005-07-05 15:15:00,46.51,46.54,46.5,46.51,89466.08946608947,18.1896,18.2013,18.1857,18.1896,89466.0895
2005-07-05 15:20:00,46.51,46.54,46.49,46.52,67689.88587170406,18.1896,18.2013,18.1818,18.1935,67689.8859
2005-07-05 15:25:00,46.52,46.57,46.45,46.47,142725.96090777908,18.1935,18.213,18.1661,18.1739,142725.9609
2005-07-05 15:30:00,46.47,46.51,46.45,46.48,134723.8619965893,18.1739,18.1896,18.1661,18.1778,134723.862
2005-07-05 15:35:00,46.47,46.56,46.47,46.55,111373.47500983864,18.1739,18.2091,18.1739,18.2052,111373.475
2005-07-05 15:40:00,46.55,46.66,46.55,46.66,160829.06991997905,18.2052,18.2482,18.2052,18.2482,160829.0699
2005-07-05 15:45:00,46.65,46.71,46.65,46.7,168568.8049324413,18.2443,18.2678,18.2443,18.2639,168568.8049
2005-07-05 15:50:00,46.71,46.83,46.71,46.82,253574.7081201627,18.2678,18.3147,18.2678,18.3108,253574.7081
2005-07-05 15:55:00,46.81,46.83,46.71,46.76,273383.1824740916,18.3069,18.3147,18.2678,18.2873,273383.1825
2005-07-06 09:30:00,46.93,47.04,46.88,47.03,239275.875639512,18.3538,18.3969,18.3343,18.3929,239275.8756
2005-07-06 09:35:00,47.03,47.13,47.03,47.13,164108.61865407322,18.3929,18.432,18.3929,18.432,164108.6187
2005-07-06 09:40:00,47.13,47.22,47.11,47.13,155057.06414797326,18.432,18.4672,18.4242,18.432,155057.0641
2005-07-06 09:45:00,47.14,47.15,47.0,47.02,139446.41217368492,18.436,18.4399,18.3812,18.389,139446.4122
2005-07-06 09:50:00,47.03,47.09,47.0,47.02,101010.10101010102,18.3929,18.4164,18.3812,18.389,101010.101
2005-07-06 09:55:00,47.04,47.05,46.96,47.03,87367.17827626919,18.3969,18.4008,18.3656,18.3929,87367.1783
2005-07-06 10:00:00,47.03,47.04,46.77,46.81,116620.75298438936,18.3929,18.3969,18.2913,18.3069,116620.753
2005-07-06 10:05:00,46.81,46.84,46.69,46.69,211071.756526302,18.3069,18.3186,18.26,18.26,211071.7565
2005-07-06 10:10:00,46.61,46.69,46.35,46.42,171848.3536665355,18.2287,18.26,18.127,18.1544,171848.3537
2005-07-06 10:15:00,46.36,46.42,46.31,46.35,168962.3507805326,18.1309,18.1544,18.1114,18.127,168962.3508
2005-07-06 10:20:00,46.39,46.39,46.24,46.27,140233.5038698675,18.1426,18.1426,18.084,18.0957,140233.5039
2005-07-06 10:25:00,46.3,46.31,46.23,46.28,254755.34566443652,18.1074,18.1114,18.0801,18.0996,254755.3457
2005-07-06 10:30:00,46.28,46.43,46.27,46.4,270365.9976387249,18.0996,18.1583,18.0957,18.1466,270365.9976
2005-07-06 10:35:00,46.4,46.43,46.36,46.37,192575.1016660108,18.1466,18.1583,18.1309,18.1348,192575.1017
2005-07-06 10:40:00,46.37,46.37,46.27,46.28,108093.92627574448,18.1348,18.1348,18.0957,18.0996,108093.9263
2005-07-06 10:45:00,46.29,46.36,46.26,46.32,81332.80860553589,18.1035,18.1309,18.0918,18.1153,81332.8086
2005-07-06 10:50:00,46.34,46.37,46.3,46.37,83694.0836940837,18.1231,18.1348,18.1074,18.1348,83694.0837
2005-07-06 10:55:00,46.37,46.37,46.32,46.36,119900.30171848352,18.1348,18.1348,18.1153,18.1309,119900.3017
2005-07-06 11:00:00,46.34,46.36,46.21,46.24,114390.6598452053,18.1231,18.1309,18.0722,18.084,114390.6598
2005-07-06 11:05:00,46.23,46.34,46.14,46.21,95369.277187459,18.0801,18.1231,18.0449,18.0722,95369.2772
2005-07-06 11:10:00,46.23,46.28,46.2,46.28,47356.683720320085,18.0801,18.0996,18.0683,18.0996,47356.6837
2005-07-06 11:15:00,46.27,46.36,46.26,46.3,89859.63531418078,18.0957,18.1309,18.0918,18.1074,89859.6353
2005-07-06 11:20:00,46.3,46.3,46.22,46.22,54178.145087236,18.1074,18.1074,18.0762,18.0762,54178.1451
2005-07-06 11:25:00,46.22,46.22,46.12,46.15,107831.56237701692,18.0762,18.0762,18.037,18.0488,107831.5624
2005-07-06 11:30:00,46.14,46.21,46.12,46.12,83300.5378459924,18.0449,18.0722,18.037,18.037,83300.5378
2005-07-06 11:35:00,46.12,46.12,46.04,46.07,108093.92627574448,18.037,18.037,18.0058,18.0175,108093.9263
2005-07-06 11:40:00,46.07,46.1,45.97,46.0,110192.83746556472,18.0175,18.0292,17.9784,17.9901,110192.8375
2005-07-06 11:45:00,46.01,46.04,45.98,46.0,62180.243998425816,17.994,18.0058,17.9823,17.9901,62180.244
2005-07-06 11:50:00,46.02,46.08,45.98,46.0,60868.42450478814,17.9979,18.0214,17.9823,17.9901,60868.4245
2005-07-06 11:55:00,46.03,46.12,46.03,46.1,60081.33280860554,18.0019,18.037,18.0019,18.0292,60081.3328
2005-07-06 12:00:00,46.11,46.17,46.02,46.09,111767.02085792997,18.0331,18.0566,17.9979,18.0253,111767.0209
2005-07-06 12:05:00,46.08,46.09,45.99,46.03,41059.95015085925,18.0214,18.0253,17.9862,18.0019,41059.9502
2005-07-06 12:10:00,46.02,46.03,45.89,45.91,50898.59635314181,17.9979,18.0019,17.9471,17.9549,50898.5964
2005-07-06 12:15:00,45.94,45.95,45.88,45.89,71625.34435261709,17.9667,17.9706,17.9432,17.9471,71625.3444
2005-07-06 12:20:00,45.88,45.89,45.75,45.82,113472.38619965893,17.9432,17.9471,17.8923,17.9197,113472.3862
2005-07-06 12:25:00,45.81,45.82,45.68,45.73,144693.69014823562,17.9158,17.9197,17.865,17.8845,144693.6901
2005-07-06 12:30:00,45.74,45.79,45.65,45.72,155450.60999606454,17.8884,17.908,17.8532,17.8806,155450.61
2005-07-06 12:35:00,45.71,45.81,45.69,45.81,134592.6800472255,17.8767,17.9158,17.8689,17.9158,134592.68
2005-07-06 12:40:00,45.81,45.81,45.71,45.71,75036.07503607504,17.9158,17.9158,17.8767,17.8767,75036.075
2005-07-06 12:45:00,45.72,45.81,45.72,45.78,73986.6194411649,17.8806,17.9158,17.8806,17.9041,73986.6194
2005-07-06 12:50:00,45.78,45.82,45.75,45.77,51292.14220123311,17.9041,17.9197,17.8923,17.9002,51292.1422
2005-07-06 12:55:00,45.76,45.91,45.75,45.91,103371.37609864883,17.8963,17.9549,17.8923,17.9549,103371.3761
2005-07-06 13:00:00,45.91,45.96,45.9,45.91,108881.01797192708,17.9549,17.9745,17.951,17.9549,108881.018
2005-07-06 13:05:00,45.91,45.95,45.87,45.95,93401.5479470025,17.9549,17.9706,17.9393,17.9706,93401.5479
2005-07-06 13:10:00,45.95,46.01,45.91,46.0,76085.53063098517,17.9706,17.994,17.9549,17.9901,76085.5306
2005-07-06 13:15:00,46.01,46.06,45.95,46.01,79758.62521317067,17.994,18.0136,17.9706,17.994,79758.6252
2005-07-06 13:20:00,46.01,46.05,45.94,45.94,43158.86134067953,17.994,18.0097,17.9667,17.9667,43158.8613
2005-07-06 13:25:00,45.94,46.04,45.91,46.04,52603.961694870784,17.9667,18.0058,17.9549,18.0058,52603.9617
2005-07-06 13:30:00,46.04,46.09,46.04,46.08,82644.62809917355,18.0058,18.0253,18.0058,18.0214,82644.6281
2005-07-06 13:35:00,46.09,46.1,46.05,46.1,46963.13787222879,18.0253,18.0292,18.0097,18.0292,46963.1379
2005-07-06 13:40:00,46.1,46.1,46.0,46.01,32139.57759412305,18.0292,18.0292,17.9901,17.994,32139.5776
2005-07-06 13:45:00,46.0,46.04,45.92,46.0,65984.52052997508,17.9901,18.0058,17.9588,17.9901,65984.5205
2005-07-06 13:50:00,46.0,46.08,45.99,46.08,47225.50177095632,17.9901,18.0214,17.9862,18.0214,47225.5018
2005-07-06 13:55:00,46.07,46.11,46.0,46.03,32139.57759412305,18.0175,18.0331,17.9901,18.0019,32139.5776
2005-07-06 14:00:00,46.03,46.03,45.92,45.96,58507.149416240325,18.0019,18.0019,17.9588,17.9745,58507.1494
2005-07-06 14:05:00,45.98,46.05,45.97,46.02,69919.9790108881,17.9823,18.0097,17.9784,17.9979,69919.979
2005-07-06 14:10:00,46.02,46.06,46.0,46.0,23219.20503738685,17.9979,18.0136,17.9901,17.9901,23219.205
2005-07-06 14:15:00,46.0,46.04,45.99,46.0,53391.05339105339,17.9901,18.0058,17.9862,17.9901,53391.0534
2005-07-06 14:20:00,46.01,46.04,45.9,46.0,110717.56526301982,17.994,18.0058,17.951,17.9901,110717.5653
2005-07-06 14:25:00,46.0,46.0,45.89,45.89,97992.91617473436,17.9901,17.9901,17.9471,17.9471,97992.9162
2005-07-06 14:30:00,45.89,45.9,45.78,45.81,143381.87065459794,17.9471,17.951,17.9041,17.9158,143381.8707
2005-07-06 14:35:00,45.84,45.9,45.8,45.87,132756.13275613275,17.9275,17.951,17.9119,17.9393,132756.1328
2005-07-06 14:40:00,45.87,45.92,45.84,45.84,77790.89597271416,17.9393,17.9588,17.9275,17.9275,77790.896
2005-07-06 14:45:00,45.84,45.91,45.82,45.89,57195.32992260265,17.9275,17.9549,17.9197,17.9471,57195.3299
2005-07-06 14:50:00,45.88,45.91,45.84,45.9,59031.8772136954,17.9432,17.9549,17.9275,17.951,59031.8772
2005-07-06 14:55:00,45.9,45.94,45.87,45.94,85268.2670864489,17.951,17.9667,17.9393,17.9667,85268.2671
2005-07-06 15:00:00,45.94,45.95,45.88,45.9,89990.81726354454,17.9667,17.9706,17.9432,17.951,89990.8173
2005-07-06 15:05:00,45.9,45.98,45.89,45.96,87367.17827626919,17.951,17.9823,17.9471,17.9745,87367.1783
2005-07-06 15:10:00,45.97,46.04,45.94,45.96,89072.54361799816,17.9784,18.0058,17.9667,17.9745,89072.5436
2005-07-06 15:15:00,45.95,46.03,45.94,45.99,78709.16961826052,17.9706,18.0019,17.9667,17.9862,78709.1696
2005-07-06 15:20:00,45.98,46.01,45.92,45.97,80152.17106126198,17.9823,17.994,17.9588,17.9784,80152.1711
2005-07-06 15:25:00,45.96,46.0,45.91,46.0,54046.96313787223,17.9745,17.9901,17.9549,17.9901,54046.9631
2005-07-06 15:30:00,46.0,46.04,45.95,45.96,118326.11832611832,17.9901,18.0058,17.9706,17.9745,118326.1183
2005-07-06 15:35:00,45.95,45.95,45.78,45.8,176177.35799553982,17.9706,17.9706,17.9041,17.9119,176177.358
2005-07-06 15:40:00,45.79,46.0,45.67,45.76,168962.3507805326,17.908,17.9901,17.8611,17.8963,168962.3508
2005-07-06 15:45:00,45.76,45.98,45.67,45.76,109012.19992129084,17.8963,17.9823,17.8611,17.8963,109012.1999
2005-07-06 15:50:00,45.78,45.81,45.72,45.75,179588.08867899777,17.9041,17.9158,17.8806,17.8923,179588.0887
2005-07-06 15:55:00,45.75,45.75,45.67,45.68,277318.6409550046,17.8923,17.8923,17.8611,17.865,277318.641
2005-07-07 09:30:00,45.2,45.72,45.2,45.72,787.0916961826053,17.6772,17.8806,17.6772,17.8806,787.0917
2005-07-07 09:35:00,45.24,45.24,45.09,45.23,354978.354978355,17.6929,17.6929,17.6342,17.689,354978.355
2005-07-07 09:40:00,45.2,45.46,45.2,45.36,146923.78328741965,17.6772,17.7789,17.6772,17.7398,146923.7833
2005-07-07 09:45:00,45.3,45.49,45.29,45.42,98648.8259215532,17.7164,17.7907,17.7124,17.7633,98648.8259
2005-07-07 09:50:00,45.49,45.55,45.43,45.51,134723.8619965893,17.7907,17.8141,17.7672,17.7985,134723.862
2005-07-07 09:55:00,45.49,45.52,45.39,45.45,146267.87354060082,17.7907,17.8024,17.7516,17.775,146267.8735
2005-07-07 10:00:00,45.46,45.52,45.43,45.46,122655.12265512266,17.7789,17.8024,17.7672,17.7789,122655.1227
2005-07-07 10:05:00,45.46,45.62,45.46,45.6,88547.8158205431,17.7789,17.8415,17.7789,17.8337,88547.8158
2005-07-07 10:10:00,45.62,45.65,45.52,45.59,81726.35445362718,17.8415,17.8532,17.8024,17.8298,81726.3545
2005-07-07 10:15:00,45.59,45.64,45.52,45.56,83038.17394726486,17.8298,17.8493,17.8024,17.818,83038.1739
2005-07-07 10:20:00,45.55,45.56,45.42,45.52,103109.0121999213,17.8141,17.818,17.7633,17.8024,103109.0122
2005-07-07 10:25:00,45.52,45.52,45.4,45.43,72018.89020070838,17.8024,17.8024,17.7555,17.7672,72018.8902
2005-07-07 10:30:00,45.43,45.66,45.38,45.39,230224.32113341204,17.7672,17.8571,17.7476,17.7516,230224.3211
2005-07-07 10:35:00,45.39,45.47,45.28,45.43,177226.81359044995,17.7516,17.7828,17.7085,17.7672,177226.8136
2005-07-07 10:40:00,45.42,45.57,45.34,45.55,117539.02662993572,17.7633,17.8219,17.732,17.8141,117539.0266
2005-07-07 10:45:00,45.55,45.56,45.3,45.31,152433.4251606979,17.8141,17.818,17.7164,17.7203,152433.4252
2005-07-07 10:50:00,45.33,45.39,45.2,45.33,150859.2417683327,17.7281,17.7516,17.6772,17.7281,150859.2418
2005-07-07 10:55:00,45.35,45.38,45.24,45.38,112291.74865538502,17.7359,17.7476,17.6929,17.7476,112291.7487
2005-07-07 11:00:00,45.37,45.46,45.28,45.42,99829.46346582712,17.7437,17.7789,17.7085,17.7633,99829.4635
2005-07-07 11:05:00,45.4,45.44,45.21,45.27,123835.76019939657,17.7555,17.7711,17.6812,17.7046,123835.7602
2005-07-07 11:10:00,45.27,45.41,45.26,45.36,77134.98622589532,17.7046,17.7594,17.7007,17.7398,77134.9862
2005-07-07 11:15:00,45.36,45.37,45.21,45.21,67689.88587170406,17.7398,17.7437,17.6812,17.6812,67689.8859
2005-07-07 11:20:00,45.23,45.36,45.21,45.3,47619.04761904762,17.689,17.7398,17.6812,17.7164,47619.0476
2005-07-07 11:25:00,45.3,45.43,45.26,45.42,63623.24544142727,17.7164,17.7672,17.7007,17.7633,63623.2454
2005-07-07 11:30:00,45.43,45.46,45.36,45.43,41453.495998950544,17.7672,17.7789,17.7398,17.7672,41453.496
2005-07-07 11:35:00,45.41,45.49,45.39,45.41,22300.931391840484,17.7594,17.7907,17.7516,17.7594,22300.9314
2005-07-07 11:40:00,45.4,45.54,45.4,45.49,40141.67650531287,17.7555,17.8102,17.7555,17.7907,40141.6765
2005-07-07 11:45:00,45.48,45.48,45.34,45.35,49193.231011412834,17.7868,17.7868,17.732,17.7359,49193.231
2005-07-07 11:50:00,45.35,45.4,45.32,45.38,59294.24111242293,17.7359,17.7555,17.7242,17.7476,59294.2411
2005-07-07 11:55:00,45.39,45.49,45.36,45.47,77003.80427653155,17.7516,17.7907,17.7398,17.7828,77003.8043
2005-07-07 12:00:00,45.46,45.49,45.4,45.43,73199.52774498229,17.7789,17.7907,17.7555,17.7672,73199.5277
2005-07-07 12:05:00,45.43,45.54,45.43,45.53,50242.68660632297,17.7672,17.8102,17.7672,17.8063,50242.6866
2005-07-07 12:10:00,45.52,45.58,45.5,45.55,64672.7010363374,17.8024,17.8259,17.7946,17.8141,64672.701
2005-07-07 12:15:00,45.55,45.56,45.41,45.46,43421.22523940706,17.8141,17.818,17.7594,17.7789,43421.2252
2005-07-07 12:20:00,45.46,45.59,45.46,45.52,77003.80427653155,17.7789,17.8298,17.7789,17.8024,77003.8043
2005-07-07 12:25:00,45.52,45.55,45.44,45.48,48406.13931523023,17.8024,17.8141,17.7711,17.7868,48406.1393
2005-07-07 12:30:00,45.47,45.49,45.37,45.4,49586.77685950413,17.7828,17.7907,17.7437,17.7555,49586.7769
2005-07-07 12:35:00,45.39,45.43,45.38,45.39,40666.40430276794,17.7516,17.7672,17.7476,17.7516,40666.4043
2005-07-07 12:40:00,45.39,45.54,45.39,45.53,34763.2165813984,17.7516,17.8102,17.7516,17.8063,34763.2166
2005-07-07 12:45:00,45.53,45.54,45.45,45.46,35419.12632821724,17.8063,17.8102,17.775,17.7789,35419.1263
2005-07-07 12:50:00,45.46,45.46,45.32,45.38,64147.97323888233,17.7789,17.7789,17.7242,17.7476,64147.9732
2005-07-07 12:55:00,45.38,45.44,45.36,45.39,52735.14364423456,17.7476,17.7711,17.7398,17.7516,52735.1436
2005-07-07 13:00:00,45.39,45.51,45.39,45.48,30958.94004984914,17.7516,17.7985,17.7516,17.7868,30958.94
2005-07-07 13:05:00,45.46,45.49,45.4,45.45,38173.94726485636,17.7789,17.7907,17.7555,17.775,38173.9473
2005-07-07 13:10:00,45.45,45.5,45.44,45.47,23875.114784205693,17.775,17.7946,17.7711,17.7828,23875.1148
2005-07-07 13:15:00,45.46,45.51,45.43,45.44,48274.95736586646,17.7789,17.7985,17.7672,17.7711,48274.9574
2005-07-07 13:20:00,45.47,45.51,45.44,45.49,35419.12632821724,17.7828,17.7985,17.7711,17.7907,35419.1263
2005-07-07 13:25:00,45.5,45.59,45.5,45.59,49062.04906204907,17.7946,17.8298,17.7946,17.8298,49062.0491
2005-07-07 13:30:00,45.58,45.7,45.57,45.67,76347.89452971272,17.8259,17.8728,17.8219,17.8611,76347.8945
2005-07-07 13:35:00,45.64,45.69,45.56,45.68,67689.88587170406,17.8493,17.8689,17.818,17.865,67689.8859
2005-07-07 13:40:00,45.68,45.75,45.62,45.62,162534.435261708,17.865,17.8923,17.8415,17.8415,162534.4353
2005-07-07 13:45:00,45.62,45.73,45.54,45.73,71362.98045388954,17.8415,17.8845,17.8102,17.8845,71362.9805
2005-07-07 13:50:00,45.73,45.73,45.64,45.65,63885.6093401548,17.8845,17.8845,17.8493,17.8532,63885.6093
2005-07-07 13:55:00,45.66,45.74,45.64,45.74,88547.8158205431,17.8571,17.8884,17.8493,17.8884,88547.8158
2005-07-07 14:00:00,45.74,45.74,45.68,45.72,101141.28295946478,17.8884,17.8884,17.865,17.8806,101141.283
2005-07-07 14:05:00,45.71,45.75,45.65,45.66,103502.5580480126,17.8767,17.8923,17.8532,17.8571,103502.558
2005-07-07 14:10:00,45.65,45.72,45.61,45.65,78840.3515676243,17.8532,17.8806,17.8376,17.8532,78840.3516
2005-07-07 14:15:00,45.65,45.74,45.65,45.72,192050.3738685557,17.8532,17.8884,17.8532,17.8806,192050.3739
2005-07-07 14:20:00,45.7,45.81,45.7,45.78,102321.92050373869,17.8728,17.9158,17.8728,17.9041,102321.9205
2005-07-07 14:25:00,45.78,45.82,45.74,45.74,119375.57392102848,17.9041,17.9197,17.8884,17.8884,119375.5739
2005-07-07 14:30:00,45.74,45.78,45.72,45.78,138396.95657877476,17.8884,17.9041,17.8806,17.9041,138396.9566
2005-07-07 14:35:00,45.76,45.84,45.75,45.81,68608.15951725043,17.8963,17.9275,17.8923,17.9158,68608.1595
2005-07-07 14:40:00,45.78,45.8,45.73,45.79,69788.79706152434,17.9041,17.9119,17.8845,17.908,69788.7971
2005-07-07 14:45:00,45.79,45.79,45.62,45.72,134592.6800472255,17.908,17.908,17.8415,17.8806,134592.68
2005-07-07 14:50:00,45.72,45.79,45.68,45.78,79758.62521317067,17.8806,17.908,17.865,17.9041,79758.6252
2005-07-07 14:55:00,45.79,45.97,45.78,45.94,99960.64541519088,17.908,17.9784,17.9041,17.9667,99960.6454
2005-07-07 15:00:00,45.96,46.0,45.91,46.0,96549.91473173292,17.9745,17.9901,17.9549,17.9901,96549.9147
2005-07-07 15:05:00,45.97,46.1,45.97,46.04,124622.85189557917,17.9784,18.0292,17.9784,18.0058,124622.8519
2005-07-07 15:10:00,46.04,46.04,45.95,46.04,92220.9104027286,18.0058,18.0058,17.9706,18.0058,92220.9104
2005-07-07 15:15:00,46.06,46.07,45.97,46.02,93270.36599763871,18.0136,18.0175,17.9784,17.9979,93270.366
2005-07-07 15:20:00,46.02,46.09,45.99,46.09,135642.13564213563,17.9979,18.0253,17.9862,18.0253,135642.1356
2005-07-07 15:25:00,46.09,46.1,45.97,46.09,99698.28151646334,18.0253,18.0292,17.9784,18.0253,99698.2815
2005-07-07 15:30:00,46.1,46.16,46.02,46.14,133674.40640167912,18.0292,18.0527,17.9979,18.0449,133674.4064
2005-07-07 15:35:00,46.14,46.16,46.1,46.12,84087.629542175,18.0449,18.0527,18.0292,18.037,84087.6295
2005-07-07 15:40:00,46.12,46.13,46.05,46.06,105601.46923783288,18.037,18.041,18.0097,18.0136,105601.4692
2005-07-07 15:45:00,46.06,46.12,46.04,46.09,172110.71756526304,18.0136,18.037,18.0058,18.0253,172110.7176
2005-07-07 15:50:00,46.09,46.31,46.07,46.3,149547.422274695,18.0253,18.1114,18.0175,18.1074,149547.4223
2005-07-07 15:55:00,46.31,46.36,46.2,46.2,173028.99121080938,18.1114,18.1309,18.0683,18.0683,173028.9912
2005-07-08 09:30:00,46.5,46.53,46.39,46.53,268660.632296996,18.1857,18.1974,18.1426,18.1974,268660.6323
2005-07-08 09:35:00,46.53,46.61,46.45,46.53,155057.06414797326,18.1974,18.2287,18.1661,18.1974,155057.0641
2005-07-08 09:40:00,46.52,46.59,46.42,46.57,112816.4764528401,18.1935,18.2209,18.1544,18.213,112816.4765
2005-07-08 09:45:00,46.58,46.61,46.49,46.61,87367.17827626919,18.2169,18.2287,18.1818,18.2287,87367.1783
2005-07-08 09:50:00,46.61,46.62,46.54,46.58,114915.38764266035,18.2287,18.2326,18.2013,18.2169,114915.3876
2005-07-08 09:55:00,46.61,46.65,46.55,46.6,113734.75009838646,18.2287,18.2443,18.2052,18.2248,113734.7501
2005-07-08 10:00:00,46.57,46.57,46.42,46.42,211990.0301718484,18.213,18.213,18.1544,18.1544,211990.0302
2005-07-08 10:05:00,46.42,46.47,46.4,46.42,168044.07713498623,18.1544,18.1739,18.1466,18.1544,168044.0771
2005-07-08 10:10:00,46.41,46.49,46.4,46.43,141414.14141414143,18.1505,18.1818,18.1466,18.1583,141414.1414
2005-07-08 10:15:00,46.43,46.49,46.42,46.48,84349.99344090253,18.1583,18.1818,18.1544,18.1778,84349.9934
2005-07-08 10:20:00,46.44,46.49,46.42,46.46,59031.8772136954,18.1622,18.1818,18.1544,18.17,59031.8772
2005-07-08 10:25:00,46.46,46.5,46.39,46.42,167256.98543880362,18.17,18.1857,18.1426,18.1544,167256.9854
2005-07-08 10:30:00,46.42,46.46,46.39,46.42,108225.10822510824,18.1544,18.17,18.1426,18.1544,108225.1082
2005-07-08 10:35:00,46.42,46.45,46.39,46.42,73724.25554243736,18.1544,18.1661,18.1426,18.1544,73724.2555
2005-07-08 10:40:00,46.39,46.45,46.39,46.4,51292.14220123311,18.1426,18.1661,18.1426,18.1466,51292.1422
2005-07-08 10:45:00,46.43,46.58,46.43,46.54,114521.84179456907,18.1583,18.2169,18.1583,18.2013,114521.8418
2005-07-08 10:50:00,46.53,46.58,46.52,46.55,126328.21723730816,18.1974,18.2169,18.1935,18.2052,126328.2172
2005-07-08 10:55:00,46.55,46.61,46.48,46.61,160304.34212252396,18.2052,18.2287,18.1778,18.2287,160304.3421
2005-07-08 11:00:00,46.62,46.63,46.57,46.61,156368.8836416109,18.2326,18.2365,18.213,18.2287,156368.8836
2005-07-08 11:05:00,46.61,46.62,46.51,46.52,78840.3515676243,18.2287,18.2326,18.1896,18.1935,78840.3516
2005-07-08 11:10:00,46.52,46.54,46.5,46.52,145218.4179456907,18.1935,18.2013,18.1857,18.1935,145218.4179
2005-07-08 11:15:00,46.51,46.54,46.49,46.52,71756.52630198085,18.1896,18.2013,18.1818,18.1935,71756.5263
2005-07-08 11:20:00,46.54,46.55,46.49,46.53,95762.82303555032,18.2013,18.2052,18.1818,18.1974,95762.823
2005-07-08 11:25:00,46.54,46.65,46.53,46.6,152171.06126197035,18.2013,18.2443,18.1974,18.2248,152171.0613
2005-07-08 11:30:00,46.6,46.65,46.58,46.62,82119.90030171849,18.2248,18.2443,18.2169,18.2326,82119.9003
2005-07-08 11:35:00,46.62,46.64,46.59,46.6,43814.77108749836,18.2326,18.2404,18.2209,18.2248,43814.7711
2005-07-08 11:40:00,46.58,46.67,46.58,46.65,75167.25698543881,18.2169,18.2521,18.2169,18.2443,75167.257
2005-07-08 11:45:00,46.63,46.65,46.6,46.61,76479.07647907648,18.2365,18.2443,18.2248,18.2287,76479.0765
2005-07-08 11:50:00,46.61,46.66,46.61,46.65,52210.41584677949,18.2287,18.2482,18.2287,18.2443,52210.4158
2005-07-08 11:55:00,46.65,46.65,46.58,46.65,64410.337137609866,18.2443,18.2443,18.2169,18.2443,64410.3371
2005-07-08 12:00:00,46.65,46.74,46.64,46.66,111767.02085792997,18.2443,18.2795,18.2404,18.2482,111767.0209
2005-07-08 12:05:00,46.64,46.71,46.64,46.68,54309.32703659977,18.2404,18.2678,18.2404,18.2561,54309.327
2005-07-08 12:10:00,46.67,46.71,46.65,46.71,81726.35445362718,18.2521,18.2678,18.2443,18.2678,81726.3545
2005-07-08 12:15:00,46.71,46.71,46.64,46.65,56014.69237832874,18.2678,18.2678,18.2404,18.2443,56014.6924
2005-07-08 12:20:00,46.65,46.66,46.6,46.65,58638.33136560409,18.2443,18.2482,18.2248,18.2443,58638.3314
2005-07-08 12:25:00,46.65,46.65,46.58,46.61,73593.0735930736,18.2443,18.2443,18.2169,18.2287,73593.0736
2005-07-08 12:30:00,46.62,46.67,46.6,46.64,66246.88442870261,18.2326,18.2521,18.2248,18.2404,66246.8844
2005-07-08 12:35:00,46.63,46.65,46.61,46.61,25318.11622720713,18.2365,18.2443,18.2287,18.2287,25318.1162
2005-07-08 12:40:00,46.61,46.63,46.51,46.51,72937.16384625476,18.2287,18.2365,18.1896,18.1896,72937.1638
2005-07-08 12:45:00,46.51,46.52,46.48,46.49,147317.32913551095,18.1896,18.1935,18.1778,18.1818,147317.3291
2005-07-08 12:50:00,46.49,46.5,46.27,46.3,245966.15505706417,18.1818,18.1857,18.0957,18.1074,245966.1551
2005-07-08 12:55:00,46.29,46.46,46.14,46.42,229043.6835891381,18.1035,18.17,18.0449,18.1544,229043.6836
2005-07-08 13:00:00,46.42,46.46,46.38,46.39,142201.233110324,18.1544,18.17,18.1387,18.1426,142201.2331
2005-07-08 13:05:00,46.4,46.4,46.17,46.29,191394.46412173685,18.1466,18.1466,18.0566,18.1035,191394.4641
2005-07-08 13:10:00,46.28,46.31,46.15,46.29,107831.56237701692,18.0996,18.1114,18.0488,18.1035,107831.5624
2005-07-08 13:15:00,46.26,46.35,46.22,46.25,103633.73999737635,18.0918,18.127,18.0762,18.0879,103633.74
2005-07-08 13:20:00,46.24,46.31,46.21,46.28,74773.7111373475,18.084,18.1114,18.0722,18.0996,74773.7111
2005-07-08 13:25:00,46.31,46.31,46.24,46.28,72018.89020070838,18.1114,18.1114,18.084,18.0996,72018.8902
2005-07-08 13:30:00,46.28,46.32,46.23,46.26,92614.45625081989,18.0996,18.1153,18.0801,18.0918,92614.4563
2005-07-08 13:35:00,46.26,46.26,46.2,46.23,79102.71546635183,18.0918,18.0918,18.0683,18.0801,79102.7155
2005-07-08 13:40:00,46.23,46.25,46.16,46.18,62049.06204906205,18.0801,18.0879,18.0527,18.0605,62049.062
2005-07-08 13:45:00,46.17,46.2,46.13,46.19,118982.02807293716,18.0566,18.0683,18.041,18.0644,118982.0281
2005-07-08 13:50:00,46.2,46.2,46.16,46.17,113341.20425029517,18.0683,18.0683,18.0527,18.0566,113341.2043
2005-07-08 13:55:00,46.17,46.2,46.17,46.2,51554.50609996065,18.0566,18.0683,18.0566,18.0683,51554.5061
2005-07-08 14:00:00,46.2,46.26,46.16,46.16,82382.26420044602,18.0683,18.0918,18.0527,18.0527,82382.2642
2005-07-08 14:05:00,46.16,46.17,45.99,46.0,92876.82014954742,18.0527,18.0566,17.9862,17.9901,92876.8201
2005-07-08 14:10:00,45.99,46.02,45.94,45.97,129345.4020726748,17.9862,17.9979,17.9667,17.9784,129345.4021
2005-07-08 14:15:00,45.95,45.99,45.92,45.97,97074.642529188,17.9706,17.9862,17.9588,17.9784,97074.6425
2005-07-08 14:20:00,45.97,46.03,45.95,46.0,99435.9176177358,17.9784,18.0019,17.9706,17.9901,99435.9176
2005-07-08 14:25:00,46.0,46.03,45.94,45.99,63885.6093401548,17.9901,18.0019,17.9667,17.9862,63885.6093
2005-07-08 14:30:00,46.0,46.0,45.94,45.94,73855.43749180113,17.9901,17.9901,17.9667,17.9667,73855.4375
2005-07-08 14:35:00,45.95,45.96,45.8,45.81,95894.00498491408,17.9706,17.9745,17.9119,17.9158,95894.005
2005-07-08 14:40:00,45.81,45.81,45.71,45.78,152039.8793126066,17.9158,17.9158,17.8767,17.9041,152039.8793
2005-07-08 14:45:00,45.79,45.84,45.75,45.78,105863.8331365604,17.908,17.9275,17.8923,17.9041,105863.8331
2005-07-08 14:50:00,45.78,45.78,45.68,45.68,110192.83746556472,17.9041,17.9041,17.865,17.865,110192.8375
2005-07-08 14:55:00,45.68,45.84,45.68,45.84,128295.94647776466,17.865,17.9275,17.865,17.9275,128295.9465
2005-07-08 15:00:00,45.84,45.92,45.84,45.91,112554.11255411257,17.9275,17.9588,17.9275,17.9549,112554.1126
2005-07-08 15:05:00,45.91,45.91,45.81,45.81,82119.90030171849,17.9549,17.9549,17.9158,17.9158,82119.9003
2005-07-08 15:10:00,45.82,45.83,45.77,45.83,81595.17250426342,17.9197,17.9236,17.9002,17.9236,81595.1725
2005-07-08 15:15:00,45.83,45.84,45.78,45.79,104420.83169355895,17.9236,17.9275,17.9041,17.908,104420.8317
2005-07-08 15:20:00,45.8,45.84,45.78,45.83,104289.6497441952,17.9119,17.9275,17.9041,17.9236,104289.6497
2005-07-08 15:25:00,45.83,45.91,45.81,45.91,111635.8389085662,17.9236,17.9549,17.9158,17.9549,111635.8389
2005-07-08 15:30:00,45.91,45.94,45.88,45.91,112685.29450347633,17.9549,17.9667,17.9432,17.9549,112685.2945
2005-07-08 15:35:00,45.92,45.93,45.78,45.83,239800.60343696707,17.9588,17.9627,17.9041,17.9236,239800.6034
2005-07-08 15:40:00,45.84,45.89,45.83,45.89,118326.11832611832,17.9275,17.9471,17.9236,17.9471,118326.1183
2005-07-08 15:45:00,45.88,45.93,45.88,45.88,161484.97966679785,17.9432,17.9627,17.9432,17.9432,161484.9797
2005-07-08 15:50:00,45.91,45.92,45.81,45.89,272727.2727272728,17.9549,17.9588,17.9158,17.9471,272727.2727
2005-07-08 15:55:00,45.89,45.92,45.86,45.9,319952.77449822903,17.9471,17.9588,17.9354,17.951,319952.7745
2005-07-11 09:30:00,45.39,45.44,45.36,45.43,353797.7174340811,17.7516,17.7711,17.7398,17.7672,353797.7174
2005-07-11 09:35:00,45.37,45.51,45.29,45.39,200446.0186278368,17.7437,17.7985,17.7124,17.7516,200446.0186
2005-07-11 09:40:00,45.39,45.45,45.35,45.4,191525.64607110064,17.7516,17.775,17.7359,17.7555,191525.6461
2005-07-11 09:45:00,45.4,45.7,45.36,45.7,196772.9240456513,17.7555,17.8728,17.7398,17.8728,196772.924
2005-07-11 09:50:00,45.74,45.83,45.7,45.78,161222.61576807033,17.8884,17.9236,17.8728,17.9041,161222.6158
2005-07-11 09:55:00,45.78,45.86,45.71,45.78,196379.37819756003,17.9041,17.9354,17.8767,17.9041,196379.3782
2005-07-11 10:00:00,45.78,45.84,45.74,45.83,80283.35301062574,17.9041,17.9275,17.8884,17.9236,80283.353
2005-07-11 10:05:00,45.84,45.97,45.84,45.97,158598.97678079497,17.9275,17.9784,17.9275,17.9784,158598.9768
2005-07-11 10:10:00,45.97,46.23,45.97,46.17,164108.61865407322,17.9784,18.0801,17.9784,18.0566,164108.6187
2005-07-11 10:15:00,46.16,46.2,46.08,46.1,144300.1443001443,18.0527,18.0683,18.0214,18.0292,144300.1443
2005-07-11 10:20:00,46.13,46.26,45.97,46.08,120162.66561721108,18.041,18.0918,17.9784,18.0214,120162.6656
2005-07-11 10:25:00,46.07,46.18,46.07,46.18,50373.86855568674,18.0175,18.0605,18.0175,18.0605,50373.8686
2005-07-11 10:30:00,46.16,46.32,46.16,46.31,78184.44182080546,18.0527,18.1153,18.0527,18.1114,78184.4418
2005-07-11 10:35:00,46.31,46.37,46.31,46.36,149940.96812278632,18.1114,18.1348,18.1114,18.1309,149940.9681
2005-07-11 10:40:00,46.39,46.49,46.38,46.45,136429.22733831825,18.1426,18.1818,18.1387,18.1661,136429.2273
2005-07-11 10:45:00,46.45,46.56,46.41,46.51,78709.16961826052,18.1661,18.2091,18.1505,18.1896,78709.1696
2005-07-11 10:50:00,46.51,46.59,46.51,46.58,70313.5248589794,18.1896,18.2209,18.1896,18.2169,70313.5249
2005-07-11 10:55:00,46.58,46.63,46.55,46.59,88023.08802308803,18.2169,18.2365,18.2052,18.2209,88023.088
2005-07-11 11:00:00,46.59,46.59,46.5,46.5,90515.5450609996,18.2209,18.2209,18.1857,18.1857,90515.5451
2005-07-11 11:05:00,46.5,46.6,46.5,46.55,99042.3717696445,18.1857,18.2248,18.1857,18.2052,99042.3718
2005-07-11 11:10:00,46.56,46.56,46.34,46.39,108225.10822510824,18.2091,18.2091,18.1231,18.1426,108225.1082
2005-07-11 11:15:00,46.39,46.45,46.36,46.41,96287.5508330054,18.1426,18.1661,18.1309,18.1505,96287.5508
2005-07-11 11:20:00,46.39,46.41,46.22,46.31,70969.43460579825,18.1426,18.1505,18.0762,18.1114,70969.4346
2005-07-11 11:25:00,46.3,46.35,46.26,46.26,94319.82159254886,18.1074,18.127,18.0918,18.0918,94319.8216
2005-07-11 11:30:00,46.25,46.35,46.23,46.32,105470.28728846912,18.0879,18.127,18.0801,18.1153,105470.2873
2005-07-11 11:35:00,46.31,46.31,46.25,46.25,118982.02807293716,18.1114,18.1114,18.0879,18.0879,118982.0281
2005-07-11 11:40:00,46.26,46.32,46.23,46.29,91302.63675718222,18.0918,18.1153,18.0801,18.1035,91302.6368
2005-07-11 11:45:00,46.29,46.41,46.28,46.37,131575.49521185886,18.1035,18.1505,18.0996,18.1348,131575.4952
2005-07-11 11:50:00,46.38,46.4,46.34,46.4,64147.97323888233,18.1387,18.1466,18.1231,18.1466,64147.9732
2005-07-11 11:55:00,46.39,46.42,46.36,46.4,49455.59491014037,18.1426,18.1544,18.1309,18.1466,49455.5949
2005-07-11 12:00:00,46.41,46.42,46.39,46.41,53391.05339105339,18.1505,18.1544,18.1426,18.1505,53391.0534
2005-07-11 12:05:00,46.42,46.45,46.4,46.44,71625.34435261709,18.1544,18.1661,18.1466,18.1622,71625.3444
2005-07-11 12:10:00,46.44,46.44,46.36,46.36,77659.71402335039,18.1622,18.1622,18.1309,18.1309,77659.714
2005-07-11 12:15:00,46.37,46.38,46.29,46.33,61917.88009969828,18.1348,18.1387,18.1035,18.1192,61917.8801
2005-07-11 12:20:00,46.33,46.35,46.14,46.16,72674.79994752722,18.1192,18.127,18.0449,18.0527,72674.7999
2005-07-11 12:25:00,46.14,46.27,46.07,46.07,106257.37898465172,18.0449,18.0957,18.0175,18.0175,106257.379
2005-07-11 12:30:00,46.07,46.13,46.07,46.11,64016.791289518565,18.0175,18.041,18.0175,18.0331,64016.7913
2005-07-11 12:35:00,46.11,46.23,46.1,46.16,84349.99344090253,18.0331,18.0801,18.0292,18.0527,84349.9934
2005-07-11 12:40:00,46.17,46.17,46.07,46.08,64279.1551882461,18.0566,18.0566,18.0175,18.0214,64279.1552
2005-07-11 12:45:00,46.08,46.1,46.07,46.07,46307.22812540994,18.0214,18.0292,18.0175,18.0175,46307.2281
2005-07-11 12:50:00,46.07,46.1,45.96,46.07,115571.2973894792,18.0175,18.0292,17.9745,18.0175,115571.2974
2005-07-11 12:55:00,46.05,46.07,45.97,45.97,134067.95224977043,18.0097,18.0175,17.9784,17.9784,134067.9522
2005-07-11 13:00:00,45.97,45.98,45.84,45.86,86055.35878263152,17.9784,17.9823,17.9275,17.9354,86055.3588
2005-07-11 13:05:00,45.86,45.87,45.8,45.81,74773.7111373475,17.9354,17.9393,17.9119,17.9158,74773.7111
2005-07-11 13:10:00,45.81,45.91,45.8,45.88,145611.963793782,17.9158,17.9549,17.9119,17.9432,145611.9638
2005-07-11 13:15:00,45.88,45.97,45.86,45.97,69526.4331627968,17.9432,17.9784,17.9354,17.9784,69526.4332
2005-07-11 13:20:00,45.97,46.03,45.95,46.03,29778.30250557524,17.9784,18.0019,17.9706,18.0019,29778.3025
2005-07-11 13:25:00,46.02,46.04,46.0,46.0,43814.77108749836,17.9979,18.0058,17.9901,17.9901,43814.7711
2005-07-11 13:30:00,45.99,46.04,45.97,45.99,49193.231011412834,17.9862,18.0058,17.9784,17.9862,49193.231
2005-07-11 13:35:00,45.99,46.04,45.97,46.0,35025.58048012594,17.9862,18.0058,17.9784,17.9901,35025.5805
2005-07-11 13:40:00,45.99,46.08,45.97,46.07,42502.951593860686,17.9862,18.0214,17.9784,18.0175,42502.9516
2005-07-11 13:45:00,46.07,46.11,46.03,46.04,58638.33136560409,18.0175,18.0331,18.0019,18.0058,58638.3314
2005-07-11 13:50:00,46.03,46.03,45.84,45.87,68083.43171979536,18.0019,18.0019,17.9275,17.9393,68083.4317
2005-07-11 13:55:00,45.87,45.87,45.75,45.78,87891.90607372425,17.9393,17.9393,17.8923,17.9041,87891.9061
2005-07-11 14:00:00,45.78,45.85,45.77,45.84,66378.06637806637,17.9041,17.9315,17.9002,17.9275,66378.0664
2005-07-11 14:05:00,45.84,46.0,45.84,45.97,77397.35012462286,17.9275,17.9901,17.9275,17.9784,77397.3501
2005-07-11 14:10:00,45.96,45.96,45.91,45.93,71494.16240325331,17.9745,17.9745,17.9549,17.9627,71494.1624
2005-07-11 14:15:00,45.94,45.95,45.89,45.94,64803.88298570117,17.9667,17.9706,17.9471,17.9667,64803.883
2005-07-11 14:20:00,45.91,45.93,45.87,45.91,42502.951593860686,17.9549,17.9627,17.9393,17.9549,42502.9516
2005-07-11 14:25:00,45.92,45.98,45.91,45.97,37255.67361930999,17.9588,17.9823,17.9549,17.9784,37255.6736
2005-07-11 14:30:00,45.97,46.16,45.97,46.1,62836.15374524466,17.9784,18.0527,17.9784,18.0292,62836.1537
2005-07-11 14:35:00,46.1,46.19,46.04,46.19,56408.23822642005,18.0292,18.0644,18.0058,18.0644,56408.2382
2005-07-11 14:40:00,46.19,46.29,46.19,46.26,80545.71690935327,18.0644,18.1035,18.0644,18.0918,80545.7169
2005-07-11 14:45:00,46.26,46.32,46.26,46.28,115440.11544011543,18.0918,18.1153,18.0918,18.0996,115440.1154
2005-07-11 14:50:00,46.29,46.36,46.28,46.35,47487.86566968385,18.1035,18.1309,18.0996,18.127,47487.8657
2005-07-11 14:55:00,46.34,46.43,46.31,46.39,74511.34723861997,18.1231,18.1583,18.1114,18.1426,74511.3472
2005-07-11 15:00:00,46.38,46.39,46.26,46.28,53128.68949232586,18.1387,18.1426,18.0918,18.0996,53128.6895
2005-07-11 15:05:00,46.28,46.32,46.25,46.32,81463.99055489965,18.0996,18.1153,18.0879,18.1153,81463.9906
2005-07-11 15:10:00,46.32,46.39,46.31,46.39,91171.45480781845,18.1153,18.1426,18.1114,18.1426,91171.4548
2005-07-11 15:15:00,46.39,46.4,46.33,46.35,57851.23966942149,18.1426,18.1466,18.1192,18.127,57851.2397
2005-07-11 15:20:00,46.34,46.34,46.29,46.33,85399.44903581268,18.1231,18.1231,18.1035,18.1192,85399.449
2005-07-11 15:25:00,46.33,46.36,46.32,46.36,57851.23966942149,18.1192,18.1309,18.1153,18.1309,57851.2397
2005-07-11 15:30:00,46.36,46.39,46.24,46.39,66902.79417552146,18.1309,18.1426,18.084,18.1426,66902.7942
2005-07-11 15:35:00,46.4,46.57,46.39,46.52,117407.84468057196,18.1466,18.213,18.1426,18.1935,117407.8447
2005-07-11 15:40:00,46.52,46.65,46.42,46.49,185622.45834973108,18.1935,18.2443,18.1544,18.1818,185622.4583
2005-07-11 15:45:00,46.51,46.56,46.46,46.47,84874.72123835761,18.1896,18.2091,18.17,18.1739,84874.7212
2005-07-11 15:50:00,46.48,46.48,46.29,46.42,90253.18116227209,18.1778,18.1778,18.1035,18.1544,90253.1812
2005-07-11 15:55:00,46.42,46.49,46.39,46.49,119375.57392102848,18.1544,18.1818,18.1426,18.1818,119375.5739
2005-07-12 09:30:00,46.65,46.81,46.65,46.76,206742.75219729767,18.2443,18.3069,18.2443,18.2873,206742.7522
2005-07-12 09:35:00,46.76,46.84,46.68,46.71,131837.85911058637,18.2873,18.3186,18.2561,18.2678,131837.8591
2005-07-12 09:40:00,46.71,46.84,46.64,46.78,99567.09956709958,18.2678,18.3186,18.2404,18.2952,99567.0996
2005-07-12 09:45:00,46.77,46.81,46.73,46.76,102715.46635183,18.2913,18.3069,18.2756,18.2873,102715.4664
2005-07-12 09:50:00,46.76,46.78,46.73,46.77,82382.26420044602,18.2873,18.2952,18.2756,18.2913,82382.2642
2005-07-12 09:55:00,46.78,46.83,46.74,46.77,103109.0121999213,18.2952,18.3147,18.2795,18.2913,103109.0122
2005-07-12 10:00:00,46.77,46.8,46.58,46.6,84743.53928899384,18.2913,18.303,18.2169,18.2248,84743.5393
2005-07-12 10:05:00,46.59,46.61,46.47,46.55,274301.45611963794,18.2209,18.2287,18.1739,18.2052,274301.4561
2005-07-12 10:10:00,46.56,46.56,46.39,46.42,155319.42804670078,18.2091,18.2091,18.1426,18.1544,155319.428
2005-07-12 10:15:00,46.4,46.5,46.39,46.39,106650.92483274304,18.1466,18.1857,18.1426,18.1426,106650.9248
2005-07-12 10:20:00,46.4,46.58,46.38,46.58,69264.06926406927,18.1466,18.2169,18.1387,18.2169,69264.0693
2005-07-12 10:25:00,46.58,46.7,46.52,46.65,98386.46202282568,18.2169,18.2639,18.1935,18.2443,98386.462
2005-07-12 10:30:00,46.63,46.71,46.58,46.7,88154.26997245179,18.2365,18.2678,18.2169,18.2639,88154.27
2005-07-12 10:35:00,46.71,46.72,46.61,46.69,108881.01797192708,18.2678,18.2717,18.2287,18.26,108881.018
2005-07-12 10:40:00,46.66,46.78,46.66,46.73,130788.40351567624,18.2482,18.2952,18.2482,18.2756,130788.4035
2005-07-12 10:45:00,46.73,46.77,46.66,46.73,141414.14141414143,18.2756,18.2913,18.2482,18.2756,141414.1414
2005-07-12 10:50:00,46.73,46.85,46.73,46.76,104027.28584546766,18.2756,18.3225,18.2756,18.2873,104027.2858
2005-07-12 10:55:00,46.76,46.88,46.75,46.88,104289.6497441952,18.2873,18.3343,18.2834,18.3343,104289.6497
2005-07-12 11:00:00,46.87,47.11,46.87,47.03,231798.50452577727,18.3304,18.4242,18.3304,18.3929,231798.5045
2005-07-12 11:05:00,47.03,47.03,46.91,46.96,75691.98478289388,18.3929,18.3929,18.346,18.3656,75691.9848
2005-07-12 11:10:00,46.95,46.97,46.88,46.94,69132.8873147055,18.3617,18.3695,18.3343,18.3577,69132.8873
2005-07-12 11:15:00,46.95,46.99,46.93,46.96,53522.23534041716,18.3617,18.3773,18.3538,18.3656,53522.2353
2005-07-12 11:20:00,46.96,46.96,46.88,46.93,87891.90607372425,18.3656,18.3656,18.3343,18.3538,87891.9061
2005-07-12 11:25:00,46.93,47.0,46.88,46.96,76610.25842844025,18.3538,18.3812,18.3343,18.3656,76610.2584
2005-07-12 11:30:00,46.99,47.02,46.95,47.0,70444.70680834318,18.3773,18.389,18.3617,18.3812,70444.7068
2005-07-12 11:35:00,47.0,47.01,46.98,47.01,33451.39708776073,18.3812,18.3851,18.3734,18.3851,33451.3971
2005-07-12 11:40:00,47.01,47.03,46.97,47.0,63754.42739079103,18.3851,18.3929,18.3695,18.3812,63754.4274
2005-07-12 11:45:00,47.0,47.0,46.89,46.91,97205.82447855176,18.3812,18.3812,18.3382,18.346,97205.8245
2005-07-12 11:50:00,46.91,47.0,46.89,46.96,88023.08802308803,18.346,18.3812,18.3382,18.3656,88023.088
2005-07-12 11:55:00,46.95,46.97,46.77,46.84,117407.84468057196,18.3617,18.3695,18.2913,18.3186,117407.8447
2005-07-12 12:00:00,46.84,46.9,46.82,46.9,38436.31116358389,18.3186,18.3421,18.3108,18.3421,38436.3112
2005-07-12 12:05:00,46.9,47.0,46.86,46.99,40797.58625213171,18.3421,18.3812,18.3265,18.3773,40797.5863
2005-07-12 12:10:00,46.99,47.03,46.98,47.01,41191.13210022301,18.3773,18.3929,18.3734,18.3851,41191.1321
2005-07-12 12:15:00,47.03,47.06,47.0,47.02,62967.33569460842,18.3929,18.4047,18.3812,18.389,62967.3357
2005-07-12 12:20:00,47.01,47.1,47.01,47.09,50111.5046569592,18.3851,18.4203,18.3851,18.4164,50111.5047
2005-07-12 12:25:00,47.09,47.11,47.06,47.06,57588.87577069396,18.4164,18.4242,18.4047,18.4047,57588.8758
2005-07-12 12:30:00,47.05,47.07,46.97,46.99,35812.672176308544,18.4008,18.4086,18.3695,18.3773,35812.6722
2005-07-12 12:35:00,46.99,46.99,46.87,46.96,64541.51908697363,18.3773,18.3773,18.3304,18.3656,64541.5191
2005-07-12 12:40:00,46.96,46.99,46.94,46.98,41978.22379640562,18.3656,18.3773,18.3577,18.3734,41978.2238
2005-07-12 12:45:00,46.99,46.99,46.96,46.98,34107.30683457956,18.3773,18.3773,18.3656,18.3734,34107.3068
2005-07-12 12:50:00,46.97,47.06,46.96,47.0,57720.057720057725,18.3695,18.4047,18.3656,18.3812,57720.0577
2005-07-12 12:55:00,47.0,47.03,46.97,47.03,31614.84979666798,18.3812,18.3929,18.3695,18.3929,31614.8498
2005-07-12 13:00:00,47.02,47.03,46.97,47.03,43683.589138134594,18.389,18.3929,18.3695,18.3929,43683.5891
2005-07-12 13:05:00,47.03,47.05,47.02,47.03,47487.86566968385,18.3929,18.4008,18.389,18.3929,47487.8657
2005-07-12 13:10:00,47.03,47.08,47.03,47.03,122130.3948576676,18.3929,18.4125,18.3929,18.3929,122130.3949
2005-07-12 13:15:00,47.03,47.08,47.02,47.04,23481.568936114392,18.3929,18.4125,18.389,18.3969,23481.5689
2005-07-12 13:20:00,47.04,47.06,47.0,47.01,43158.86134067953,18.3969,18.4047,18.3812,18.3851,43158.8613
2005-07-12 13:25:00,47.01,47.07,46.99,47.06,25055.7523284796,18.3851,18.4086,18.3773,18.4047,25055.7523
2005-07-12 13:30:00,47.03,47.09,47.03,47.08,36599.763872491145,18.3929,18.4164,18.3929,18.4125,36599.7639
2005-07-12 13:35:00,47.09,47.09,46.89,46.93,47225.50177095632,18.4164,18.4164,18.3382,18.3538,47225.5018
2005-07-12 13:40:00,46.93,47.0,46.9,46.98,53259.871441689625,18.3538,18.3812,18.3421,18.3734,53259.8714
2005-07-12 13:45:00,46.98,47.06,46.98,47.06,58113.60356814903,18.3734,18.4047,18.3734,18.4047,58113.6036
2005-07-12 13:50:00,47.06,47.16,47.06,47.16,238095.2380952381,18.4047,18.4438,18.4047,18.4438,238095.2381
2005-07-12 13:55:00,47.16,47.26,47.14,47.16,81332.80860553589,18.4438,18.4829,18.436,18.4438,81332.8086
2005-07-12 14:00:00,47.14,47.22,47.13,47.15,56539.42017578382,18.436,18.4672,18.432,18.4399,56539.4202
2005-07-12 14:05:00,47.15,47.16,47.09,47.09,45257.7725304998,18.4399,18.4438,18.4164,18.4164,45257.7725
2005-07-12 14:10:00,47.11,47.22,47.11,47.22,61261.97035287945,18.4242,18.4672,18.4242,18.4672,61261.9704
2005-07-12 14:15:00,47.22,47.25,47.19,47.24,84612.35733963006,18.4672,18.479,18.4555,18.4751,84612.3573
2005-07-12 14:20:00,47.25,47.29,47.22,47.29,120031.48366784732,18.479,18.4946,18.4672,18.4946,120031.4837
2005-07-12 14:25:00,47.29,47.32,47.19,47.19,65459.79273252001,18.4946,18.5064,18.4555,18.4555,65459.7927
2005-07-12 14:30:00,47.18,47.27,47.16,47.23,65984.52052997508,18.4516,18.4868,18.4438,18.4712,65984.5205
2005-07-12 14:35:00,47.22,47.22,47.15,47.22,65984.52052997508,18.4672,18.4672,18.4399,18.4672,65984.5205
2005-07-12 14:40:00,47.22,47.25,47.19,47.21,54046.96313787223,18.4672,18.479,18.4555,18.4633,54046.9631
2005-07-12 14:45:00,47.19,47.25,47.16,47.16,66771.61222615768,18.4555,18.479,18.4438,18.4438,66771.6122
2005-07-12 14:50:00,47.16,47.16,47.06,47.09,69657.61511216057,18.4438,18.4438,18.4047,18.4164,69657.6151
2005-07-12 14:55:00,47.07,47.09,47.0,47.05,64541.51908697363,18.4086,18.4164,18.3812,18.4008,64541.5191
2005-07-12 15:00:00,47.05,47.11,47.04,47.06,91827.36455463729,18.4008,18.4242,18.3969,18.4047,91827.3646
2005-07-12 15:05:00,47.06,47.23,47.06,47.13,82513.4461498098,18.4047,18.4712,18.4047,18.432,82513.4461
2005-07-12 15:10:00,47.13,47.24,47.13,47.17,53784.59923914469,18.432,18.4751,18.432,18.4477,53784.5992
2005-07-12 15:15:00,47.17,47.19,47.07,47.16,67558.70392234028,18.4477,18.4555,18.4086,18.4438,67558.7039
2005-07-12 15:20:00,47.17,47.17,46.96,47.0,52210.41584677949,18.4477,18.4477,18.3656,18.3812,52210.4158
2005-07-12 15:25:00,46.97,47.13,46.97,47.13,62442.60789715336,18.3695,18.432,18.3695,18.432,62442.6079
2005-07-12 15:30:00,47.13,47.13,47.03,47.09,47356.683720320085,18.432,18.432,18.3929,18.4164,47356.6837
2005-07-12 15:35:00,47.09,47.15,47.07,47.14,66771.61222615768,18.4164,18.4399,18.4086,18.436,66771.6122
2005-07-12 15:40:00,47.14,47.14,46.81,46.87,204119.1132100223,18.436,18.436,18.3069,18.3304,204119.1132
2005-07-12 15:45:00,46.87,46.95,46.86,46.9,93795.0937950938,18.3304,18.3617,18.3265,18.3421,93795.0938
2005-07-12 15:50:00,46.9,46.99,46.9,46.95,108356.290174472,18.3421,18.3773,18.3421,18.3617,108356.2902
2005-07-12 15:55:00,46.95,47.03,46.95,46.99,177095.6316410862,18.3617,18.3929,18.3617,18.3773,177095.6316
2005-07-13 09:30:00,47.15,47.19,46.96,47.03,243473.69801915257,18.4399,18.4555,18.3656,18.3929,243473.698
2005-07-13 09:35:00,47.07,47.26,47.06,47.26,75429.62088416635,18.4086,18.4829,18.4047,18.4829,75429.6209
2005-07-13 09:40:00,47.26,47.35,47.19,47.21,118326.11832611832,18.4829,18.5181,18.4555,18.4633,118326.1183
2005-07-13 09:45:00,47.21,47.32,47.19,47.25,93139.18404827495,18.4633,18.5064,18.4555,18.479,93139.184
2005-07-13 09:50:00,47.25,47.32,47.19,47.21,67821.06782106782,18.479,18.5064,18.4555,18.4633,67821.0678
2005-07-13 09:55:00,47.2,47.21,47.07,47.15,122523.9407057589,18.4594,18.4633,18.4086,18.4399,122523.9407
2005-07-13 10:00:00,47.12,47.13,47.05,47.05,130526.0396169487,18.4281,18.432,18.4008,18.4008,130526.0396
2005-07-13 10:05:00,47.06,47.06,46.93,46.97,111111.11111111112,18.4047,18.4047,18.3538,18.3695,111111.1111
2005-07-13 10:10:00,46.98,47.04,46.94,47.0,116751.93493375312,18.3734,18.3969,18.3577,18.3812,116751.9349
2005-07-13 10:15:00,47.0,47.03,46.97,46.97,91565.00065590975,18.3812,18.3929,18.3695,18.3695,91565.0007
2005-07-13 10:20:00,46.98,47.03,46.94,47.0,102846.64830119377,18.3734,18.3929,18.3577,18.3812,102846.6483
2005-07-13 10:25:00,47.0,47.1,46.88,46.88,88547.8158205431,18.3812,18.4203,18.3343,18.3343,88547.8158
2005-07-13 10:30:00,46.88,47.22,46.87,47.01,268004.72255017713,18.3343,18.4672,18.3304,18.3851,268004.7226
2005-07-13 10:35:00,46.98,46.98,46.75,46.77,190345.0085268267,18.3734,18.3734,18.2834,18.2913,190345.0085
2005-07-13 10:40:00,46.74,46.96,46.72,46.89,178407.45113472387,18.2795,18.3656,18.2717,18.3382,178407.4511
2005-07-13 10:45:00,46.93,46.93,46.77,46.84,158992.52262888628,18.3538,18.3538,18.2913,18.3186,158992.5226
2005-07-13 10:50:00,46.83,46.93,46.77,46.89,151777.51541387907,18.3147,18.3538,18.2913,18.3382,151777.5154
2005-07-13 10:55:00,46.89,47.03,46.89,46.99,127377.67283221828,18.3382,18.3929,18.3382,18.3773,127377.6728
2005-07-13 11:00:00,46.97,47.1,46.97,47.09,118982.02807293716,18.3695,18.4203,18.3695,18.4164,118982.0281
2005-07-13 11:05:00,47.09,47.12,47.0,47.07,98124.09812409812,18.4164,18.4281,18.3812,18.4086,98124.0981
2005-07-13 11:10:00,47.07,47.11,47.06,47.11,83825.26564344746,18.4086,18.4242,18.4047,18.4242,83825.2656
2005-07-13 11:15:00,47.11,47.14,47.07,47.09,72281.25409943592,18.4242,18.436,18.4086,18.4164,72281.2541
2005-07-13 11:20:00,47.09,47.15,47.05,47.13,93663.91184573004,18.4164,18.4399,18.4008,18.432,93663.9118
2005-07-13 11:25:00,47.1,47.16,47.09,47.16,72805.981896891,18.4203,18.4438,18.4164,18.4438,72805.9819
2005-07-13 11:30:00,47.16,47.21,47.11,47.18,72543.61799816345,18.4438,18.4633,18.4242,18.4516,72543.618
2005-07-13 11:35:00,47.18,47.19,47.13,47.13,44470.6808343172,18.4516,18.4555,18.432,18.432,44470.6808
2005-07-13 11:40:00,47.14,47.16,47.06,47.06,58769.513314967866,18.436,18.4438,18.4047,18.4047,58769.5133
2005-07-13 11:45:00,47.08,47.13,47.08,47.09,26236.38987275351,18.4125,18.432,18.4125,18.4164,26236.3899
2005-07-13 11:50:00,47.08,47.09,47.02,47.02,45651.31837859111,18.4125,18.4164,18.389,18.389,45651.3184
2005-07-13 11:55:00,47.02,47.08,47.02,47.04,45257.7725304998,18.389,18.4125,18.389,18.3969,45257.7725
2005-07-13 12:00:00,47.04,47.12,47.03,47.05,55883.510428964975,18.3969,18.4281,18.3929,18.4008,55883.5104
2005-07-13 12:05:00,47.05,47.06,47.02,47.04,33713.76098648826,18.4008,18.4047,18.389,18.3969,33713.761
2005-07-13 12:10:00,47.04,47.12,47.04,47.12,43814.77108749836,18.3969,18.4281,18.3969,18.4281,43814.7711
2005-07-13 12:15:00,47.12,47.12,47.07,47.12,35550.308277581,18.4281,18.4281,18.4086,18.4281,35550.3083
2005-07-13 12:20:00,47.11,47.11,47.01,47.04,46569.59202413748,18.4242,18.4242,18.3851,18.3969,46569.592
2005-07-13 12:25:00,47.03,47.04,47.0,47.03,84743.53928899384,18.3929,18.3969,18.3812,18.3929,84743.5393
2005-07-13 12:30:00,47.03,47.08,46.99,47.08,56932.96602387512,18.3929,18.4125,18.3773,18.4125,56932.966
2005-07-13 12:35:00,47.07,47.11,47.06,47.09,43945.95303686213,18.4086,18.4242,18.4047,18.4164,43945.953
2005-07-13 12:40:00,47.08,47.09,47.04,47.05,24531.024531024534,18.4125,18.4164,18.3969,18.4008,24531.0245
2005-07-13 12:45:00,47.04,47.05,46.98,47.02,41584.67794831431,18.3969,18.4008,18.3734,18.389,41584.6779
2005-07-13 12:50:00,47.02,47.03,46.97,46.97,29647.120556211463,18.389,18.3929,18.3695,18.3695,29647.1206
2005-07-13 12:55:00,46.98,47.06,46.98,47.03,53784.59923914469,18.3734,18.4047,18.3734,18.3929,53784.5992
2005-07-13 13:00:00,47.03,47.09,47.03,47.06,23875.114784205693,18.3929,18.4164,18.3929,18.4047,23875.1148
2005-07-13 13:05:00,47.06,47.1,47.05,47.05,18234.29096156369,18.4047,18.4203,18.4008,18.4008,18234.291
2005-07-13 13:10:00,47.05,47.06,47.03,47.04,22956.84113865932,18.4008,18.4047,18.3929,18.3969,22956.8411
2005-07-13 13:15:00,47.03,47.05,46.99,47.03,39092.22091040273,18.3929,18.4008,18.3773,18.3929,39092.2209
2005-07-13 13:20:00,47.03,47.06,47.0,47.04,48012.593467138926,18.3929,18.4047,18.3812,18.3969,48012.5935
2005-07-13 13:25:00,47.05,47.08,47.03,47.05,61917.88009969828,18.4008,18.4125,18.3929,18.4008,61917.8801
2005-07-13 13:30:00,47.05,47.07,47.04,47.06,55096.41873278237,18.4008,18.4086,18.3969,18.4047,55096.4187
2005-07-13 13:35:00,47.06,47.17,47.05,47.15,67427.52197297652,18.4047,18.4477,18.4008,18.4399,67427.522
2005-07-13 13:40:00,47.15,47.16,47.13,47.13,21120.293847566576,18.4399,18.4438,18.432,18.432,21120.2938
2005-07-13 13:45:00,47.13,47.15,47.03,47.05,45651.31837859111,18.432,18.4399,18.3929,18.4008,45651.3184
2005-07-13 13:50:00,47.06,47.19,47.06,47.18,48930.86711268529,18.4047,18.4555,18.4047,18.4516,48930.8671
2005-07-13 13:55:00,47.18,47.19,47.15,47.16,33713.76098648826,18.4516,18.4555,18.4399,18.4438,33713.761
2005-07-13 14:00:00,47.16,47.19,47.13,47.13,76085.53063098517,18.4438,18.4555,18.432,18.432,76085.5306
2005-07-13 14:05:00,47.15,47.16,47.07,47.07,33320.21513839696,18.4399,18.4438,18.4086,18.4086,33320.2151
2005-07-13 14:10:00,47.08,47.13,47.07,47.09,47225.50177095632,18.4125,18.432,18.4086,18.4164,47225.5018
2005-07-13 14:15:00,47.1,47.13,47.05,47.09,56014.69237832874,18.4203,18.432,18.4008,18.4164,56014.6924
2005-07-13 14:20:00,47.08,47.1,47.06,47.09,49717.9588088679,18.4125,18.4203,18.4047,18.4164,49717.9588
2005-07-13 14:25:00,47.08,47.09,47.03,47.05,66115.70247933884,18.4125,18.4164,18.3929,18.4008,66115.7025
2005-07-13 14:30:00,47.07,47.1,47.06,47.09,36862.12777121868,18.4086,18.4203,18.4047,18.4164,36862.1278
2005-07-13 14:35:00,47.09,47.1,47.05,47.07,26761.11767020858,18.4164,18.4203,18.4008,18.4086,26761.1177
2005-07-13 14:40:00,47.07,47.16,47.07,47.09,72281.25409943592,18.4086,18.4438,18.4086,18.4164,72281.2541
2005-07-13 14:45:00,47.1,47.15,47.09,47.14,63229.69959333596,18.4203,18.4399,18.4164,18.436,63229.6996
2005-07-13 14:50:00,47.14,47.14,47.07,47.1,38173.94726485636,18.436,18.436,18.4086,18.4203,38173.9473
2005-07-13 14:55:00,47.09,47.09,47.03,47.04,34763.2165813984,18.4164,18.4164,18.3929,18.3969,34763.2166
2005-07-13 15:00:00,47.04,47.06,46.96,46.97,80020.9891118982,18.3969,18.4047,18.3656,18.3695,80020.9891
2005-07-13 15:05:00,46.97,47.01,46.95,47.01,115702.47933884298,18.3695,18.3851,18.3617,18.3851,115702.4793
2005-07-13 15:10:00,47.0,47.08,47.0,47.04,44733.044733044735,18.3812,18.4125,18.3812,18.3969,44733.0447
2005-07-13 15:15:00,47.03,47.12,47.01,47.12,84218.81149153877,18.3929,18.4281,18.3851,18.4281,84218.8115
2005-07-13 15:20:00,47.11,47.11,46.97,47.0,128033.58257903712,18.4242,18.4242,18.3695,18.3812,128033.5826
2005-07-13 15:25:00,46.99,47.02,46.96,46.97,80152.17106126198,18.3773,18.389,18.3656,18.3695,80152.1711
2005-07-13 15:30:00,46.98,47.04,46.97,46.97,116751.93493375312,18.3734,18.3969,18.3695,18.3695,116751.9349
2005-07-13 15:35:00,46.99,46.99,46.94,46.98,78577.98766889676,18.3773,18.3773,18.3577,18.3734,78577.9877
2005-07-13 15:40:00,46.99,46.99,46.92,46.93,72674.79994752722,18.3773,18.3773,18.3499,18.3538,72674.7999
2005-07-13 15:45:00,46.93,46.95,46.92,46.94,69919.9790108881,18.3538,18.3617,18.3499,18.3577,69919.979
2005-07-13 15:50:00,46.95,46.96,46.88,46.92,106257.37898465172,18.3617,18.3656,18.3343,18.3499,106257.379
2005-07-13 15:55:00,46.88,46.95,46.84,46.92,86055.35878263152,18.3343,18.3617,18.3186,18.3499,86055.3588
2005-07-14 09:30:00,46.9,47.06,46.69,47.04,314311.95067558705,18.3421,18.4047,18.26,18.3969,314311.9507
2005-07-14 09:35:00,47.05,47.38,47.03,47.35,112554.11255411257,18.4008,18.5298,18.3929,18.5181,112554.1126
2005-07-14 09:40:00,47.35,47.43,47.22,47.25,104683.1955922865,18.5181,18.5494,18.4672,18.479,104683.1956
2005-07-14 09:45:00,47.25,47.33,47.21,47.21,62180.243998425816,18.479,18.5103,18.4633,18.4633,62180.244
2005-07-14 09:50:00,47.22,47.27,47.16,47.25,145743.14574314575,18.4672,18.4868,18.4438,18.479,145743.1457
2005-07-14 09:55:00,47.26,47.31,47.17,47.22,55883.510428964975,18.4829,18.5024,18.4477,18.4672,55883.5104
2005-07-14 10:00:00,47.22,47.31,47.19,47.19,41191.13210022301,18.4672,18.5024,18.4555,18.4555,41191.1321
2005-07-14 10:05:00,47.17,47.23,47.08,47.15,83956.44759281124,18.4477,18.4712,18.4125,18.4399,83956.4476
2005-07-14 10:10:00,47.07,47.19,47.06,47.15,104027.28584546766,18.4086,18.4555,18.4047,18.4399,104027.2858
2005-07-14 10:15:00,47.16,47.19,47.06,47.13,85005.90318772137,18.4438,18.4555,18.4047,18.432,85005.9032
2005-07-14 10:20:00,47.09,47.28,47.09,47.22,115964.84323757052,18.4164,18.4907,18.4164,18.4672,115964.8432
2005-07-14 10:25:00,47.22,47.27,47.15,47.19,48668.50321395776,18.4672,18.4868,18.4399,18.4555,48668.5032
2005-07-14 10:30:00,47.2,47.26,47.04,47.11,194149.285058376,18.4594,18.4829,18.3969,18.4242,194149.2851
2005-07-14 10:35:00,47.1,47.11,46.96,46.99,156368.8836416109,18.4203,18.4242,18.3656,18.3773,156368.8836
2005-07-14 10:40:00,46.99,47.13,46.88,47.04,173816.082906992,18.3773,18.432,18.3343,18.3969,173816.0829
2005-07-14 10:45:00,47.03,47.05,46.84,46.86,138659.3204775023,18.3929,18.4008,18.3186,18.3265,138659.3205
2005-07-14 10:50:00,46.86,46.92,46.81,46.9,191132.10022300933,18.3265,18.3499,18.3069,18.3421,191132.1002
2005-07-14 10:55:00,46.9,47.0,46.86,46.86,136560.409287682,18.3421,18.3812,18.3265,18.3265,136560.4093
2005-07-14 11:00:00,46.86,46.92,46.85,46.9,94713.36744064016,18.3265,18.3499,18.3225,18.3421,94713.3674
2005-07-14 11:05:00,46.9,46.92,46.81,46.84,86186.54073199528,18.3421,18.3499,18.3069,18.3186,86186.5407
2005-07-14 11:10:00,46.83,46.92,46.81,46.83,85268.2670864489,18.3147,18.3499,18.3069,18.3147,85268.2671
2005-07-14 11:15:00,46.83,46.86,46.75,46.77,74380.1652892562,18.3147,18.3265,18.2834,18.2913,74380.1653
2005-07-14 11:20:00,46.73,46.74,46.51,46.51,132231.40495867768,18.2756,18.2795,18.1896,18.1896,132231.405
2005-07-14 11:25:00,46.54,46.58,46.5,46.58,91696.18260527353,18.2013,18.2169,18.1857,18.2169,91696.1826
2005-07-14 11:30:00,46.58,46.58,46.39,46.41,124491.6699462154,18.2169,18.2169,18.1426,18.1505,124491.6699
2005-07-14 11:35:00,46.42,46.42,46.27,46.32,137478.68293322838,18.1544,18.1544,18.0957,18.1153,137478.6829
2005-07-14 11:40:00,46.32,46.33,46.14,46.15,116620.75298438936,18.1153,18.1192,18.0449,18.0488,116620.753
2005-07-14 11:45:00,46.13,46.13,45.85,45.93,191919.19191919192,18.041,18.041,17.9315,17.9627,191919.1919
2005-07-14 11:50:00,45.91,45.92,45.68,45.68,199003.01718483536,17.9549,17.9588,17.865,17.865,199003.0172
2005-07-14 11:55:00,45.67,45.69,45.45,45.48,271808.9990817264,17.8611,17.8689,17.775,17.7868,271808.9991
2005-07-14 12:00:00,45.49,45.59,45.36,45.46,326118.3261183261,17.7907,17.8298,17.7398,17.7789,326118.3261
2005-07-14 12:05:00,45.44,45.56,45.43,45.44,171454.80781844418,17.7711,17.818,17.7672,17.7711,171454.8078
2005-07-14 12:10:00,45.46,45.46,45.32,45.43,200314.83667847305,17.7789,17.7789,17.7242,17.7672,200314.8367
2005-07-14 12:15:00,45.4,45.52,45.4,45.52,125409.94359176178,17.7555,17.8024,17.7555,17.8024,125409.9436
2005-07-14 12:20:00,45.52,45.55,45.41,45.42,169749.44247671522,17.8024,17.8141,17.7594,17.7633,169749.4425
2005-07-14 12:25:00,45.41,45.42,45.07,45.2,275744.4575626394,17.7594,17.7633,17.6264,17.6772,275744.4576
2005-07-14 12:30:00,45.2,45.29,45.14,45.27,232060.8684245048,17.6772,17.7124,17.6538,17.7046,232060.8684
2005-07-14 12:35:00,45.28,45.43,45.26,45.31,165420.43814771087,17.7085,17.7672,17.7007,17.7203,165420.4381
2005-07-14 12:40:00,45.32,45.58,45.32,45.58,137478.68293322838,17.7242,17.8259,17.7242,17.8259,137478.6829
2005-07-14 12:45:00,45.57,45.66,45.51,45.64,95762.82303555032,17.8219,17.8571,17.7985,17.8493,95762.823
2005-07-14 12:50:00,45.65,45.68,45.55,45.55,130001.31181949364,17.8532,17.865,17.8141,17.8141,130001.3118
2005-07-14 12:55:00,45.55,45.62,45.51,45.6,78971.53351698807,17.8141,17.8415,17.7985,17.8337,78971.5335
2005-07-14 13:00:00,45.59,45.62,45.43,45.45,104027.28584546766,17.8298,17.8415,17.7672,17.775,104027.2858
2005-07-14 13:05:00,45.46,45.52,45.4,45.43,67033.97612488522,17.7789,17.8024,17.7555,17.7672,67033.9761
2005-07-14 13:10:00,45.46,45.53,45.39,45.5,101928.3746556474,17.7789,17.8063,17.7516,17.7946,101928.3747
2005-07-14 13:15:00,45.51,45.51,45.42,45.43,74511.34723861997,17.7985,17.7985,17.7633,17.7672,74511.3472
2005-07-14 13:20:00,45.43,45.43,45.39,45.43,54440.50898596353,17.7672,17.7672,17.7516,17.7672,54440.509
2005-07-14 13:25:00,45.42,45.43,45.34,45.34,80808.0808080808,17.7633,17.7672,17.732,17.732,80808.0808
2005-07-14 13:30:00,45.36,45.37,45.3,45.35,54965.2367834186,17.7398,17.7437,17.7164,17.7359,54965.2368
2005-07-14 13:35:00,45.33,45.33,45.11,45.14,139446.41217368492,17.7281,17.7281,17.642,17.6538,139446.4122
2005-07-14 13:40:00,45.12,45.17,44.98,45.09,164764.52840089204,17.646,17.6655,17.5912,17.6342,164764.5284
2005-07-14 13:45:00,45.12,45.14,45.01,45.07,117145.48078184442,17.646,17.6538,17.6029,17.6264,117145.4808
2005-07-14 13:50:00,45.07,45.2,45.04,45.18,80152.17106126198,17.6264,17.6772,17.6147,17.6694,80152.1711
2005-07-14 13:55:00,45.17,45.19,45.03,45.04,69264.06926406927,17.6655,17.6733,17.6108,17.6147,69264.0693
2005-07-14 14:00:00,45.17,45.3,45.06,45.17,68214.61366915912,17.6655,17.7164,17.6225,17.6655,68214.6137
2005-07-14 14:05:00,45.2,45.28,45.17,45.24,100616.55516200972,17.6772,17.7085,17.6655,17.6929,100616.5552
2005-07-14 14:10:00,45.24,45.34,45.22,45.31,57457.69382133018,17.6929,17.732,17.6851,17.7203,57457.6938
2005-07-14 14:15:00,45.32,45.43,45.3,45.38,127508.85478158206,17.7242,17.7672,17.7164,17.7476,127508.8548
2005-07-14 14:20:00,45.38,45.41,45.28,45.3,70182.34290961563,17.7476,17.7594,17.7085,17.7164,70182.3429
2005-07-14 14:25:00,45.3,45.39,45.27,45.39,88154.26997245179,17.7164,17.7516,17.7046,17.7516,88154.27
2005-07-14 14:30:00,45.39,45.4,45.19,45.26,99173.55371900828,17.7516,17.7555,17.6733,17.7007,99173.5537
2005-07-14 14:35:00,45.28,45.32,45.23,45.23,62049.06204906205,17.7085,17.7242,17.689,17.689,62049.062
2005-07-14 14:40:00,45.23,45.27,45.22,45.22,73068.34579561853,17.689,17.7046,17.6851,17.6851,73068.3458
2005-07-14 14:45:00,45.21,45.23,45.11,45.17,94319.82159254886,17.6812,17.689,17.642,17.6655,94319.8216
2005-07-14 14:50:00,45.18,45.19,45.09,45.17,73068.34579561853,17.6694,17.6733,17.6342,17.6655,73068.3458
2005-07-14 14:55:00,45.18,45.27,45.15,45.21,97599.37032664304,17.6694,17.7046,17.6577,17.6812,97599.3703
2005-07-14 15:00:00,45.22,45.28,45.2,45.26,61524.33425160698,17.6851,17.7085,17.6772,17.7007,61524.3343
2005-07-14 15:05:00,45.25,45.46,45.23,45.46,99435.9176177358,17.6968,17.7789,17.689,17.7789,99435.9176
2005-07-14 15:10:00,45.43,45.47,45.38,45.38,84087.629542175,17.7672,17.7828,17.7476,17.7476,84087.6295
2005-07-14 15:15:00,45.38,45.43,45.33,45.39,91565.00065590975,17.7476,17.7672,17.7281,17.7516,91565.0007
2005-07-14 15:20:00,45.39,45.43,45.38,45.43,57851.23966942149,17.7516,17.7672,17.7476,17.7672,57851.2397
2005-07-14 15:25:00,45.43,45.48,45.39,45.43,80676.89885871705,17.7672,17.7868,17.7516,17.7672,80676.8989
2005-07-14 15:30:00,45.41,45.47,45.39,45.47,66378.06637806637,17.7594,17.7828,17.7516,17.7828,66378.0664
2005-07-14 15:35:00,45.46,45.49,45.43,45.45,79627.4432638069,17.7789,17.7907,17.7672,17.775,79627.4433
2005-07-14 15:40:00,45.46,45.56,45.46,45.52,135642.13564213563,17.7789,17.818,17.7789,17.8024,135642.1356
2005-07-14 15:45:00,45.52,45.53,45.39,45.39,139839.9580217762,17.8024,17.8063,17.7516,17.7516,139839.958
2005-07-14 15:50:00,45.42,45.46,45.32,45.39,161353.7977174341,17.7633,17.7789,17.7242,17.7516,161353.7977
2005-07-14 15:55:00,45.37,45.39,45.29,45.39,183917.0930080021,17.7437,17.7516,17.7124,17.7516,183917.093
2005-07-15 09:30:00,45.73,45.73,45.7,45.7,680703.1352485898,17.8845,17.8845,17.8728,17.8728,680703.1352
2005-07-15 09:35:00,45.7,45.78,45.6,45.73,130919.58546504,17.8728,17.9041,17.8337,17.8845,130919.5855
2005-07-15 09:40:00,45.72,45.82,45.66,45.66,194674.01285583104,17.8806,17.9197,17.8571,17.8571,194674.0129
2005-07-15 09:45:00,45.66,45.74,45.55,45.72,151515.15151515152,17.8571,17.8884,17.8141,17.8806,151515.1515
2005-07-15 09:50:00,45.7,45.74,45.59,45.73,138659.3204775023,17.8728,17.8884,17.8298,17.8845,138659.3205
2005-07-15 09:55:00,45.73,45.81,45.72,45.73,88416.63387117932,17.8845,17.9158,17.8806,17.8845,88416.6339
2005-07-15 10:00:00,45.75,45.81,45.66,45.72,60081.33280860554,17.8923,17.9158,17.8571,17.8806,60081.3328
2005-07-15 10:05:00,45.72,45.72,45.62,45.72,75298.43893480257,17.8806,17.8806,17.8415,17.8806,75298.4389
2005-07-15 10:10:00,45.72,45.74,45.63,45.68,109930.4735668372,17.8806,17.8884,17.8454,17.865,109930.4736
2005-07-15 10:15:00,45.67,45.74,45.62,45.63,93532.72989636626,17.8611,17.8884,17.8415,17.8454,93532.7299
2005-07-15 10:20:00,45.63,45.65,45.47,45.47,114128.29594647777,17.8454,17.8532,17.7828,17.7828,114128.2959
2005-07-15 10:25:00,45.49,45.52,45.43,45.43,152958.15295815296,17.7907,17.8024,17.7672,17.7672,152958.153
2005-07-15 10:30:00,45.47,45.49,45.28,45.36,173947.26485635576,17.7828,17.7907,17.7085,17.7398,173947.2649
2005-07-15 10:35:00,45.37,45.39,45.33,45.38,98780.00787091696,17.7437,17.7516,17.7281,17.7476,98780.0079
2005-07-15 10:40:00,45.36,45.39,45.24,45.24,82119.90030171849,17.7398,17.7516,17.6929,17.6929,82119.9003
2005-07-15 10:45:00,45.25,45.27,45.05,45.14,124491.6699462154,17.6968,17.7046,17.6186,17.6538,124491.6699
2005-07-15 10:50:00,45.13,45.23,45.05,45.17,101797.19270628362,17.6499,17.689,17.6186,17.6655,101797.1927
2005-07-15 10:55:00,45.17,45.2,45.06,45.07,92483.27430145611,17.6655,17.6772,17.6225,17.6264,92483.2743
2005-07-15 11:00:00,45.09,45.14,44.99,45.01,119900.30171848352,17.6342,17.6538,17.5951,17.6029,119900.3017
2005-07-15 11:05:00,45.01,45.12,44.98,45.04,120425.02951593862,17.6029,17.646,17.5912,17.6147,120425.0295
2005-07-15 11:10:00,45.04,45.07,44.98,45.04,112554.11255411257,17.6147,17.6264,17.5912,17.6147,112554.1126
2005-07-15 11:15:00,45.05,45.14,45.04,45.04,126984.12698412698,17.6186,17.6538,17.6147,17.6147,126984.127
2005-07-15 11:20:00,45.05,45.05,44.98,45.04,152171.06126197035,17.6186,17.6186,17.5912,17.6147,152171.0613
2005-07-15 11:25:00,45.05,45.05,45.01,45.01,73724.25554243736,17.6186,17.6186,17.6029,17.6029,73724.2555
2005-07-15 11:30:00,45.02,45.02,44.89,44.95,114259.47789584154,17.6069,17.6069,17.556,17.5795,114259.4779
2005-07-15 11:35:00,44.95,45.1,44.94,45.0,55096.41873278237,17.5795,17.6381,17.5756,17.599,55096.4187
2005-07-15 11:40:00,45.01,45.09,45.0,45.04,62967.33569460842,17.6029,17.6342,17.599,17.6147,62967.3357
2005-07-15 11:45:00,45.04,45.17,45.04,45.15,104158.46779483143,17.6147,17.6655,17.6147,17.6577,104158.4678
2005-07-15 11:50:00,45.16,45.24,45.16,45.19,90253.18116227209,17.6616,17.6929,17.6616,17.6733,90253.1812
2005-07-15 11:55:00,45.19,45.19,45.13,45.14,67296.34002361275,17.6733,17.6733,17.6499,17.6538,67296.34
2005-07-15 12:00:00,45.14,45.2,45.12,45.17,90121.99921290833,17.6538,17.6772,17.646,17.6655,90121.9992
2005-07-15 12:05:00,45.17,45.2,45.13,45.17,25318.11622720713,17.6655,17.6772,17.6499,17.6655,25318.1162
2005-07-15 12:10:00,45.17,45.18,45.13,45.15,28466.48301193756,17.6655,17.6694,17.6499,17.6577,28466.483
2005-07-15 12:15:00,45.16,45.24,45.16,45.22,38305.12921422013,17.6616,17.6929,17.6616,17.6851,38305.1292
2005-07-15 12:20:00,45.24,45.25,45.14,45.17,44733.044733044735,17.6929,17.6968,17.6538,17.6655,44733.0447
2005-07-15 12:25:00,45.17,45.19,45.11,45.11,74642.52918798373,17.6655,17.6733,17.642,17.642,74642.5292
2005-07-15 12:30:00,45.11,45.14,45.09,45.1,81988.71835235471,17.642,17.6538,17.6342,17.6381,81988.7184
2005-07-15 12:35:00,45.09,45.18,45.07,45.09,152826.9710087892,17.6342,17.6694,17.6264,17.6342,152826.971
2005-07-15 12:40:00,45.11,45.13,45.08,45.1,52210.41584677949,17.642,17.6499,17.6303,17.6381,52210.4158
2005-07-15 12:45:00,45.1,45.16,45.05,45.14,56014.69237832874,17.6381,17.6616,17.6186,17.6538,56014.6924
2005-07-15 12:50:00,45.13,45.14,45.11,45.14,50767.41440377804,17.6499,17.6538,17.642,17.6538,50767.4144
2005-07-15 12:55:00,45.14,45.15,45.12,45.13,97337.00642791552,17.6538,17.6577,17.646,17.6499,97337.0064
2005-07-15 13:00:00,45.13,45.2,45.13,45.19,48274.95736586646,17.6499,17.6772,17.6499,17.6733,48274.9574
2005-07-15 13:05:00,45.19,45.2,45.17,45.17,41978.22379640562,17.6733,17.6772,17.6655,17.6655,41978.2238
2005-07-15 13:10:00,45.17,45.17,45.13,45.17,54702.87288469107,17.6655,17.6655,17.6499,17.6655,54702.8729
2005-07-15 13:15:00,45.17,45.2,45.15,45.2,34238.48878394333,17.6655,17.6772,17.6577,17.6772,34238.4888
2005-07-15 13:20:00,45.19,45.25,45.18,45.25,25974.02597402597,17.6733,17.6968,17.6694,17.6968,25974.026
2005-07-15 13:25:00,45.25,45.26,45.2,45.2,57195.32992260265,17.6968,17.7007,17.6772,17.6772,57195.3299
2005-07-15 13:30:00,45.19,45.23,45.17,45.23,37911.58336612882,17.6733,17.689,17.6655,17.689,37911.5834
2005-07-15 13:35:00,45.23,45.27,45.22,45.27,26236.38987275351,17.689,17.7046,17.6851,17.7046,26236.3899
2005-07-15 13:40:00,45.27,45.27,45.23,45.23,19283.74655647383,17.7046,17.7046,17.689,17.689,19283.7466
2005-07-15 13:45:00,45.23,45.24,45.2,45.23,15479.47002492457,17.689,17.6929,17.6772,17.689,15479.47
2005-07-15 13:50:00,45.23,45.26,45.23,45.25,23350.386986750626,17.689,17.7007,17.689,17.6968,23350.387
2005-07-15 13:55:00,45.25,45.26,45.23,45.23,17709.56316410862,17.6968,17.7007,17.689,17.689,17709.5632
2005-07-15 14:00:00,45.23,45.23,45.17,45.17,36337.39997376361,17.689,17.689,17.6655,17.6655,36337.4
2005-07-15 14:05:00,45.17,45.2,45.15,45.18,44339.49888495344,17.6655,17.6772,17.6577,17.6694,44339.4989
2005-07-15 14:10:00,45.18,45.18,45.13,45.17,33582.579037124495,17.6694,17.6694,17.6499,17.6655,33582.579
2005-07-15 14:15:00,45.17,45.18,45.13,45.13,53259.871441689625,17.6655,17.6694,17.6499,17.6499,53259.8714
2005-07-15 14:20:00,45.13,45.2,45.09,45.2,64541.51908697363,17.6499,17.6772,17.6342,17.6772,64541.5191
2005-07-15 14:25:00,45.19,45.27,45.19,45.21,85005.90318772137,17.6733,17.7046,17.6733,17.6812,85005.9032
2005-07-15 14:30:00,45.21,45.24,45.17,45.22,47356.683720320085,17.6812,17.6929,17.6655,17.6851,47356.6837
2005-07-15 14:35:00,45.21,45.24,45.2,45.23,75298.43893480257,17.6812,17.6929,17.6772,17.689,75298.4389
2005-07-15 14:40:00,45.23,45.23,45.2,45.2,56408.23822642005,17.689,17.689,17.6772,17.6772,56408.2382
2005-07-15 14:45:00,45.2,45.24,45.13,45.14,64541.51908697363,17.6772,17.6929,17.6499,17.6538,64541.5191
2005-07-15 14:50:00,45.14,45.19,45.13,45.17,42240.58769513315,17.6538,17.6733,17.6499,17.6655,42240.5877
2005-07-15 14:55:00,45.17,45.23,45.14,45.22,62049.06204906205,17.6655,17.689,17.6538,17.6851,62049.062
2005-07-15 15:00:00,45.23,45.28,45.2,45.24,85005.90318772137,17.689,17.7085,17.6772,17.6929,85005.9032
2005-07-15 15:05:00,45.25,45.28,45.22,45.25,42502.951593860686,17.6968,17.7085,17.6851,17.6968,42502.9516
2005-07-15 15:10:00,45.25,45.27,45.21,45.21,43945.95303686213,17.6968,17.7046,17.6812,17.6812,43945.953
2005-07-15 15:15:00,45.2,45.23,45.14,45.17,65590.97468188377,17.6772,17.689,17.6538,17.6655,65590.9747
2005-07-15 15:20:00,45.17,45.17,45.11,45.14,85792.99488390397,17.6655,17.6655,17.642,17.6538,85792.9949
2005-07-15 15:25:00,45.13,45.15,45.09,45.12,44864.2266824085,17.6499,17.6577,17.6342,17.646,44864.2267
2005-07-15 15:30:00,45.12,45.16,45.11,45.16,60999.60645415191,17.646,17.6616,17.642,17.6616,60999.6065
2005-07-15 15:35:00,45.15,45.2,45.14,45.19,68870.52341597796,17.6577,17.6772,17.6538,17.6733,68870.5234
2005-07-15 15:40:00,45.18,45.24,45.15,45.2,117932.57247802702,17.6694,17.6929,17.6577,17.6772,117932.5725
2005-07-15 15:45:00,45.19,45.23,45.13,45.14,108356.290174472,17.6733,17.689,17.6499,17.6538,108356.2902
2005-07-15 15:50:00,45.14,45.21,45.14,45.16,121474.48511084876,17.6538,17.6812,17.6538,17.6616,121474.4851
2005-07-15 15:55:00,45.17,45.25,45.14,45.23,165551.62009707466,17.6655,17.6968,17.6538,17.689,165551.6201
2005-07-18 09:30:00,45.05,45.13,45.05,45.11,174865.53850190213,17.6186,17.6499,17.6186,17.642,174865.5385
2005-07-18 09:35:00,45.11,45.13,45.03,45.09,97337.00642791552,17.642,17.6499,17.6108,17.6342,97337.0064
2005-07-18 09:40:00,45.09,45.14,44.93,44.99,136560.409287682,17.6342,17.6538,17.5717,17.5951,136560.4093
2005-07-18 09:45:00,44.99,45.04,44.9,44.91,142725.96090777908,17.5951,17.6147,17.5599,17.5638,142725.9609
2005-07-18 09:50:00,44.91,45.05,44.83,44.97,131706.6771612226,17.5638,17.6186,17.5325,17.5873,131706.6772
2005-07-18 09:55:00,44.98,45.01,44.93,44.99,65066.24688442871,17.5912,17.6029,17.5717,17.5951,65066.2469
2005-07-18 10:00:00,44.99,45.01,44.91,44.93,173947.26485635576,17.5951,17.6029,17.5638,17.5717,173947.2649
2005-07-18 10:05:00,44.92,44.96,44.8,44.93,76610.25842844025,17.5677,17.5834,17.5208,17.5717,76610.2584
2005-07-18 10:10:00,44.92,44.96,44.88,44.88,71494.16240325331,17.5677,17.5834,17.5521,17.5521,71494.1624
2005-07-18 10:15:00,44.87,44.94,44.76,44.76,136953.9551357733,17.5482,17.5756,17.5052,17.5052,136953.9551
2005-07-18 10:20:00,44.71,44.81,44.69,44.71,141020.59556605012,17.4856,17.5247,17.4778,17.4856,141020.5956
2005-07-18 10:25:00,44.7,44.82,44.7,44.79,81988.71835235471,17.4817,17.5286,17.4817,17.5169,81988.7184
2005-07-18 10:30:00,44.79,44.92,44.79,44.85,126852.94503476322,17.5169,17.5677,17.5169,17.5404,126852.945
2005-07-18 10:35:00,44.85,44.89,44.69,44.79,88416.63387117932,17.5404,17.556,17.4778,17.5169,88416.6339
2005-07-18 10:40:00,44.79,44.93,44.77,44.93,68476.97756788666,17.5169,17.5717,17.5091,17.5717,68476.9776
2005-07-18 10:45:00,44.94,45.01,44.92,45.01,106519.74288337924,17.5756,17.6029,17.5677,17.6029,106519.7429
2005-07-18 10:50:00,45.0,45.02,44.9,44.98,68345.7956185229,17.599,17.6069,17.5599,17.5912,68345.7956
2005-07-18 10:55:00,44.98,45.0,44.93,44.97,65459.79273252001,17.5912,17.599,17.5717,17.5873,65459.7927
2005-07-18 11:00:00,44.98,45.04,44.95,45.02,81988.71835235471,17.5912,17.6147,17.5795,17.6069,81988.7184
2005-07-18 11:05:00,45.03,45.12,45.03,45.04,54702.87288469107,17.6108,17.646,17.6108,17.6147,54702.8729
2005-07-18 11:10:00,45.02,45.06,44.97,44.98,39092.22091040273,17.6069,17.6225,17.5873,17.5912,39092.2209
2005-07-18 11:15:00,45.0,45.02,44.9,44.9,93532.72989636626,17.599,17.6069,17.5599,17.5599,93532.7299
2005-07-18 11:20:00,44.9,44.97,44.88,44.93,58900.69526433163,17.5599,17.5873,17.5521,17.5717,58900.6953
2005-07-18 11:25:00,44.93,44.95,44.91,44.91,29253.574708120163,17.5717,17.5795,17.5638,17.5638,29253.5747
2005-07-18 11:30:00,44.91,44.97,44.91,44.94,32270.759543486816,17.5638,17.5873,17.5638,17.5756,32270.7595
2005-07-18 11:35:00,44.95,44.95,44.88,44.91,52603.961694870784,17.5795,17.5795,17.5521,17.5638,52603.9617
2005-07-18 11:40:00,44.91,44.92,44.86,44.89,51816.86999868818,17.5638,17.5677,17.5443,17.556,51816.87
2005-07-18 11:45:00,44.9,44.94,44.85,44.89,55621.14653023744,17.5599,17.5756,17.5404,17.556,55621.1465
2005-07-18 11:50:00,44.88,44.88,44.69,44.71,88023.08802308803,17.5521,17.5521,17.4778,17.4856,88023.088
2005-07-18 11:55:00,44.74,44.81,44.69,44.79,84874.72123835761,17.4973,17.5247,17.4778,17.5169,84874.7212
2005-07-18 12:00:00,44.78,44.83,44.76,44.81,32795.48734094189,17.513,17.5325,17.5052,17.5247,32795.4873
2005-07-18 12:05:00,44.8,44.81,44.75,44.81,24924.57037911584,17.5208,17.5247,17.5013,17.5247,24924.5704
2005-07-18 12:10:00,44.82,44.82,44.76,44.8,30565.39420175784,17.5286,17.5286,17.5052,17.5208,30565.3942
2005-07-18 12:15:00,44.79,44.79,44.75,44.78,21251.475796930343,17.5169,17.5169,17.5013,17.513,21251.4758
2005-07-18 12:20:00,44.79,44.9,44.79,44.85,30827.75810048537,17.5169,17.5599,17.5169,17.5404,30827.7581
2005-07-18 12:25:00,44.86,44.87,44.82,44.85,22432.11334120425,17.5443,17.5482,17.5286,17.5404,22432.1133
2005-07-18 12:30:00,44.84,44.85,44.81,44.81,25186.93427784337,17.5365,17.5404,17.5247,17.5247,25186.9343
2005-07-18 12:35:00,44.8,44.85,44.77,44.78,42109.405745769385,17.5208,17.5404,17.5091,17.513,42109.4057
2005-07-18 12:40:00,44.77,44.83,44.77,44.83,37124.49166994622,17.5091,17.5325,17.5091,17.5325,37124.4917
2005-07-18 12:45:00,44.82,44.85,44.82,44.85,72281.25409943592,17.5286,17.5404,17.5286,17.5404,72281.2541
2005-07-18 12:50:00,44.85,44.9,44.83,44.85,32533.12344221436,17.5404,17.5599,17.5325,17.5404,32533.1234
2005-07-18 12:55:00,44.85,44.86,44.82,44.83,15873.015873015873,17.5404,17.5443,17.5286,17.5325,15873.0159
2005-07-18 13:00:00,44.83,44.84,44.81,44.81,19808.4743539289,17.5325,17.5365,17.5247,17.5247,19808.4744
2005-07-18 13:05:00,44.82,44.85,44.78,44.79,52472.77974550702,17.5286,17.5404,17.513,17.5169,52472.7797
2005-07-18 13:10:00,44.8,44.82,44.79,44.82,21645.021645021647,17.5208,17.5286,17.5169,17.5286,21645.0216
2005-07-18 13:15:00,44.81,44.89,44.8,44.89,37255.67361930999,17.5247,17.556,17.5208,17.556,37255.6736
2005-07-18 13:20:00,44.89,44.91,44.88,44.88,26367.57182211728,17.556,17.5638,17.5521,17.5521,26367.5718
2005-07-18 13:25:00,44.88,44.89,44.83,44.88,26367.57182211728,17.5521,17.556,17.5325,17.5521,26367.5718
2005-07-18 13:30:00,44.85,44.99,44.85,44.99,46963.13787222879,17.5404,17.5951,17.5404,17.5951,46963.1379
2005-07-18 13:35:00,44.99,45.1,44.98,45.1,43158.86134067953,17.5951,17.6381,17.5912,17.6381,43158.8613
2005-07-18 13:40:00,45.11,45.12,45.07,45.08,45388.95447986357,17.642,17.646,17.6264,17.6303,45388.9545
2005-07-18 13:45:00,45.1,45.11,45.03,45.04,53128.68949232586,17.6381,17.642,17.6108,17.6147,53128.6895
2005-07-18 13:50:00,45.05,45.12,45.04,45.12,42896.49744195199,17.6186,17.646,17.6147,17.646,42896.4974
2005-07-18 13:55:00,45.11,45.13,45.06,45.13,41191.13210022301,17.642,17.6499,17.6225,17.6499,41191.1321
2005-07-18 14:00:00,45.13,45.3,45.12,45.21,96943.46057982424,17.6499,17.7164,17.646,17.6812,96943.4606
2005-07-18 14:05:00,45.29,45.36,45.25,45.27,160304.34212252396,17.7124,17.7398,17.6968,17.7046,160304.3421
2005-07-18 14:10:00,45.26,45.29,45.26,45.28,52341.59779614325,17.7007,17.7124,17.7007,17.7085,52341.5978
2005-07-18 14:15:00,45.28,45.36,45.27,45.34,71494.16240325331,17.7085,17.7398,17.7046,17.732,71494.1624
2005-07-18 14:20:00,45.34,45.34,45.24,45.27,85137.08513708515,17.732,17.732,17.6929,17.7046,85137.0851
2005-07-18 14:25:00,45.26,45.26,45.23,45.24,72937.16384625476,17.7007,17.7007,17.689,17.6929,72937.1638
2005-07-18 14:30:00,45.23,45.27,45.2,45.27,59950.15085924177,17.689,17.7046,17.6772,17.7046,59950.1509
2005-07-18 14:35:00,45.3,45.34,45.27,45.3,74380.1652892562,17.7164,17.732,17.7046,17.7164,74380.1653
2005-07-18 14:40:00,45.3,45.32,45.3,45.3,14692.378328741966,17.7164,17.7242,17.7164,17.7164,14692.3783
2005-07-18 14:45:00,45.3,45.35,45.3,45.32,66640.43027679392,17.7164,17.7359,17.7164,17.7242,66640.4303
2005-07-18 14:50:00,45.33,45.33,45.19,45.2,72412.43604879969,17.7281,17.7281,17.6733,17.6772,72412.436
2005-07-18 14:55:00,45.21,45.29,45.19,45.29,33976.124885215795,17.6812,17.7124,17.6733,17.7124,33976.1249
2005-07-18 15:00:00,45.29,45.29,45.2,45.22,54178.145087236,17.7124,17.7124,17.6772,17.6851,54178.1451
2005-07-18 15:05:00,45.23,45.25,45.2,45.21,28335.30106257379,17.689,17.6968,17.6772,17.6812,28335.3011
2005-07-18 15:10:00,45.22,45.25,45.19,45.23,68345.7956185229,17.6851,17.6968,17.6733,17.689,68345.7956
2005-07-18 15:15:00,45.26,45.26,45.17,45.2,85530.63098517644,17.7007,17.7007,17.6655,17.6772,85530.631
2005-07-18 15:20:00,45.2,45.21,45.15,45.18,45651.31837859111,17.6772,17.6812,17.6577,17.6694,45651.3184
2005-07-18 15:25:00,45.18,45.21,45.18,45.19,41453.495998950544,17.6694,17.6812,17.6694,17.6733,41453.496
2005-07-18 15:30:00,45.2,45.2,45.1,45.11,60737.242555424375,17.6772,17.6772,17.6381,17.642,60737.2426
2005-07-18 15:35:00,45.11,45.19,45.11,45.17,72937.16384625476,17.642,17.6733,17.642,17.6655,72937.1638
2005-07-18 15:40:00,45.17,45.2,45.15,45.19,48012.593467138926,17.6655,17.6772,17.6577,17.6733,48012.5935
2005-07-18 15:45:00,45.19,45.21,45.18,45.19,62704.97179588089,17.6733,17.6812,17.6694,17.6733,62704.9718
2005-07-18 15:50:00,45.19,45.21,45.14,45.15,135379.7717434081,17.6733,17.6812,17.6538,17.6577,135379.7717
2005-07-18 15:55:00,45.14,45.17,45.13,45.14,173291.35510953693,17.6538,17.6655,17.6499,17.6538,173291.3551
2005-07-19 09:30:00,45.23,45.33,45.19,45.28,126065.85333858062,17.689,17.7281,17.6733,17.7085,126065.8533
2005-07-19 09:35:00,45.28,45.33,45.24,45.28,70313.5248589794,17.7085,17.7281,17.6929,17.7085,70313.5249
2005-07-19 09:40:00,45.3,45.44,45.28,45.3,79627.4432638069,17.7164,17.7711,17.7085,17.7164,79627.4433
2005-07-19 09:45:00,45.3,45.42,45.3,45.33,98780.00787091696,17.7164,17.7633,17.7164,17.7281,98780.0079
2005-07-19 09:50:00,45.33,45.38,45.23,45.23,84481.1753902663,17.7281,17.7476,17.689,17.689,84481.1754
2005-07-19 09:55:00,45.28,45.28,45.2,45.24,133149.67860422406,17.7085,17.7085,17.6772,17.6929,133149.6786
2005-07-19 10:00:00,45.24,45.32,45.22,45.26,115046.56959202414,17.6929,17.7242,17.6851,17.7007,115046.5696
2005-07-19 10:05:00,45.25,45.35,45.25,45.31,56277.05627705628,17.6968,17.7359,17.6968,17.7203,56277.0563
2005-07-19 10:10:00,45.3,45.39,45.27,45.38,60343.696707333074,17.7164,17.7516,17.7046,17.7476,60343.6967
2005-07-19 10:15:00,45.39,45.4,45.28,45.31,214482.48720976,17.7516,17.7555,17.7085,17.7203,214482.4872
2005-07-19 10:20:00,45.31,45.33,45.24,45.28,57720.057720057725,17.7203,17.7281,17.6929,17.7085,57720.0577
2005-07-19 10:25:00,45.29,45.4,45.27,45.38,101403.64685819233,17.7124,17.7555,17.7046,17.7476,101403.6469
2005-07-19 10:30:00,45.39,45.43,45.35,45.37,51423.32415059688,17.7516,17.7672,17.7359,17.7437,51423.3242
2005-07-19 10:35:00,45.36,45.55,45.36,45.55,33713.76098648826,17.7398,17.8141,17.7398,17.8141,33713.761
2005-07-19 10:40:00,45.57,45.57,45.32,45.32,102190.73855437493,17.8219,17.8219,17.7242,17.7242,102190.7386
2005-07-19 10:45:00,45.32,45.39,45.25,45.26,54965.2367834186,17.7242,17.7516,17.6968,17.7007,54965.2368
2005-07-19 10:50:00,45.26,45.36,45.24,45.32,90909.09090909093,17.7007,17.7398,17.6929,17.7242,90909.0909
2005-07-19 10:55:00,45.32,45.39,45.32,45.33,44339.49888495344,17.7242,17.7516,17.7242,17.7281,44339.4989
2005-07-19 11:00:00,45.33,45.36,45.25,45.26,40272.85845467664,17.7281,17.7398,17.6968,17.7007,40272.8585
2005-07-19 11:05:00,45.28,45.33,45.26,45.29,82644.62809917355,17.7085,17.7281,17.7007,17.7124,82644.6281
2005-07-19 11:10:00,45.29,45.29,45.15,45.22,122261.57680703136,17.7124,17.7124,17.6577,17.6851,122261.5768
2005-07-19 11:15:00,45.21,45.29,45.2,45.29,98124.09812409812,17.6812,17.7124,17.6772,17.7124,98124.0981
2005-07-19 11:20:00,45.29,45.3,45.2,45.23,60212.51475796931,17.7124,17.7164,17.6772,17.689,60212.5148
2005-07-19 11:25:00,45.24,45.27,45.23,45.27,37780.40141676505,17.6929,17.7046,17.689,17.7046,37780.4014
2005-07-19 11:30:00,45.27,45.28,45.23,45.26,40272.85845467664,17.7046,17.7085,17.689,17.7007,40272.8585
2005-07-19 11:35:00,45.26,45.31,45.2,45.24,53653.417289780926,17.7007,17.7203,17.6772,17.6929,53653.4173
2005-07-19 11:40:00,45.28,45.28,45.25,45.28,77922.07792207792,17.7085,17.7085,17.6968,17.7085,77922.0779
2005-07-19 11:45:00,45.29,45.32,45.27,45.3,25711.66207529844,17.7124,17.7242,17.7046,17.7164,25711.6621
2005-07-19 11:50:00,45.3,45.32,45.24,45.28,42240.58769513315,17.7164,17.7242,17.6929,17.7085,42240.5877
2005-07-19 11:55:00,45.28,45.33,45.28,45.32,37386.85556867375,17.7085,17.7281,17.7085,17.7242,37386.8556
2005-07-19 12:00:00,45.32,45.36,45.25,45.25,49717.9588088679,17.7242,17.7398,17.6968,17.6968,49717.9588
2005-07-19 12:05:00,45.27,45.28,45.23,45.27,48012.593467138926,17.7046,17.7085,17.689,17.7046,48012.5935
2005-07-19 12:10:00,45.27,45.3,45.25,45.27,42765.31549258822,17.7046,17.7164,17.6968,17.7046,42765.3155
2005-07-19 12:15:00,45.29,45.29,45.23,45.27,36206.218024399845,17.7124,17.7124,17.689,17.7046,36206.218
2005-07-19 12:20:00,45.25,45.28,45.24,45.26,48274.95736586646,17.6968,17.7085,17.6929,17.7007,48274.9574
2005-07-19 12:25:00,45.27,45.31,45.25,45.31,36730.94582185491,17.7046,17.7203,17.6968,17.7203,36730.9458
2005-07-19 12:30:00,45.29,45.3,45.24,45.28,52866.325593598325,17.7124,17.7164,17.6929,17.7085,52866.3256
2005-07-19 12:35:00,45.27,45.33,45.27,45.29,22694.477239931784,17.7046,17.7281,17.7046,17.7124,22694.4772
2005-07-19 12:40:00,45.3,45.33,45.26,45.26,31614.84979666798,17.7164,17.7281,17.7007,17.7007,31614.8498
2005-07-19 12:45:00,45.29,45.3,45.26,45.26,29647.120556211463,17.7124,17.7164,17.7007,17.7007,29647.1206
2005-07-19 12:50:00,45.25,45.31,45.25,45.29,25842.84402466221,17.6968,17.7203,17.6968,17.7124,25842.844
2005-07-19 12:55:00,45.3,45.39,45.3,45.39,60343.696707333074,17.7164,17.7516,17.7164,17.7516,60343.6967
2005-07-19 13:00:00,45.43,45.44,45.37,45.39,58113.60356814903,17.7672,17.7711,17.7437,17.7516,58113.6036
2005-07-19 13:05:00,45.41,45.41,45.37,45.39,19677.29240456513,17.7594,17.7594,17.7437,17.7516,19677.2924
2005-07-19 13:10:00,45.38,45.39,45.35,45.35,18496.654860291223,17.7476,17.7516,17.7359,17.7359,18496.6549
2005-07-19 13:15:00,45.36,45.36,45.34,45.35,11019.283746556472,17.7398,17.7398,17.732,17.7359,11019.2837
2005-07-19 13:20:00,45.35,45.37,45.33,45.34,27810.57326511872,17.7359,17.7437,17.7281,17.732,27810.5733
2005-07-19 13:25:00,45.34,45.36,45.33,45.34,16528.92561983471,17.732,17.7398,17.7281,17.732,16528.9256
2005-07-19 13:30:00,45.36,45.43,45.35,45.41,42765.31549258822,17.7398,17.7672,17.7359,17.7594,42765.3155
2005-07-19 13:35:00,45.41,45.42,45.38,45.39,26105.207923389746,17.7594,17.7633,17.7476,17.7516,26105.2079
2005-07-19 13:40:00,45.39,45.42,45.38,45.4,35025.58048012594,17.7516,17.7633,17.7476,17.7555,35025.5805
2005-07-19 13:45:00,45.4,45.41,45.36,45.39,35943.85412567231,17.7555,17.7594,17.7398,17.7516,35943.8541
2005-07-19 13:50:00,45.39,45.51,45.38,45.47,49586.77685950413,17.7516,17.7985,17.7476,17.7828,49586.7769
2005-07-19 13:55:00,45.48,45.52,45.43,45.52,64147.97323888233,17.7868,17.8024,17.7672,17.8024,64147.9732
2005-07-19 14:00:00,45.53,45.56,45.47,45.47,108225.10822510824,17.8063,17.818,17.7828,17.7828,108225.1082
2005-07-19 14:05:00,45.47,45.48,45.42,45.46,89203.72556736194,17.7828,17.7868,17.7633,17.7789,89203.7256
2005-07-19 14:10:00,45.46,45.5,45.43,45.47,117014.29883248064,17.7789,17.7946,17.7672,17.7828,117014.2988
2005-07-19 14:15:00,45.48,45.56,45.47,45.54,82906.99199790109,17.7868,17.818,17.7828,17.8102,82906.992
2005-07-19 14:20:00,45.54,45.58,45.52,45.54,46963.13787222879,17.8102,17.8259,17.8024,17.8102,46963.1379
2005-07-19 14:25:00,45.52,45.65,45.52,45.65,69526.4331627968,17.8024,17.8532,17.8024,17.8532,69526.4332
2005-07-19 14:30:00,45.63,45.72,45.63,45.72,107306.83457956184,17.8454,17.8806,17.8454,17.8806,107306.8346
2005-07-19 14:35:00,45.72,45.73,45.68,45.69,79889.80716253443,17.8806,17.8845,17.865,17.8689,79889.8072
2005-07-19 14:40:00,45.69,45.74,45.68,45.72,127115.30893349076,17.8689,17.8884,17.865,17.8806,127115.3089
2005-07-19 14:45:00,45.71,45.75,45.71,45.72,41453.495998950544,17.8767,17.8923,17.8767,17.8806,41453.496
2005-07-19 14:50:00,45.72,45.74,45.7,45.74,54571.6909353273,17.8806,17.8884,17.8728,17.8884,54571.6909
2005-07-19 14:55:00,45.73,45.81,45.72,45.81,91433.81870654598,17.8845,17.9158,17.8806,17.9158,91433.8187
2005-07-19 15:00:00,45.81,45.81,45.76,45.78,66509.24832743015,17.9158,17.9158,17.8963,17.9041,66509.2483
2005-07-19 15:05:00,45.75,45.84,45.75,45.82,160435.52407188772,17.8923,17.9275,17.8923,17.9197,160435.5241
2005-07-19 15:10:00,45.82,45.91,45.82,45.91,100747.73711137348,17.9197,17.9549,17.9197,17.9549,100747.7371
2005-07-19 15:15:00,45.91,45.96,45.89,45.95,128427.12842712844,17.9549,17.9745,17.9471,17.9706,128427.1284
2005-07-19 15:20:00,45.94,46.0,45.94,45.99,74380.1652892562,17.9667,17.9901,17.9667,17.9862,74380.1653
2005-07-19 15:25:00,45.98,46.01,45.93,46.0,86973.63242817788,17.9823,17.994,17.9627,17.9901,86973.6324
2005-07-19 15:30:00,46.0,46.04,45.99,46.0,58638.33136560409,17.9901,18.0058,17.9862,17.9901,58638.3314
2005-07-19 15:35:00,45.97,46.11,45.97,46.1,90253.18116227209,17.9784,18.0331,17.9784,18.0292,90253.1812
2005-07-19 15:40:00,46.09,46.13,46.07,46.13,126197.03528794438,18.0253,18.041,18.0175,18.041,126197.0353
2005-07-19 15:45:00,46.13,46.2,46.11,46.16,178407.45113472387,18.041,18.0683,18.0331,18.0527,178407.4511
2005-07-19 15:50:00,46.16,46.16,46.1,46.12,144300.1443001443,18.0527,18.0527,18.0292,18.037,144300.1443
2005-07-19 15:55:00,46.12,46.18,46.08,46.16,221828.6763741309,18.037,18.0605,18.0214,18.0527,221828.6764
2005-07-20 09:30:00,46.08,46.11,46.05,46.08,172504.26341335432,18.0214,18.0331,18.0097,18.0214,172504.2634
2005-07-20 09:35:00,46.06,46.16,46.04,46.04,86973.63242817788,18.0136,18.0527,18.0058,18.0058,86973.6324
2005-07-20 09:40:00,46.06,46.08,45.88,45.94,184179.45690672964,18.0136,18.0214,17.9432,17.9667,184179.4569
2005-07-20 09:45:00,45.94,46.06,45.9,46.0,125803.48943985307,17.9667,18.0136,17.951,17.9901,125803.4894
2005-07-20 09:50:00,45.97,46.0,45.88,45.96,99042.3717696445,17.9784,17.9901,17.9432,17.9745,99042.3718
2005-07-20 09:55:00,45.93,46.0,45.91,45.97,59818.968909878,17.9627,17.9901,17.9549,17.9784,59818.9689
2005-07-20 10:00:00,45.97,46.04,45.91,45.95,173422.5370589007,17.9784,18.0058,17.9549,17.9706,173422.5371
2005-07-20 10:05:00,45.95,45.99,45.94,45.96,103764.92194674013,17.9706,17.9862,17.9667,17.9745,103764.9219
2005-07-20 10:10:00,45.94,45.99,45.93,45.94,155844.15584415584,17.9667,17.9862,17.9627,17.9667,155844.1558
2005-07-20 10:15:00,45.94,46.07,45.91,46.0,144168.96235078055,17.9667,18.0175,17.9549,17.9901,144168.9624
2005-07-20 10:20:00,46.0,46.01,45.92,45.97,94844.54939000394,17.9901,17.994,17.9588,17.9784,94844.5494
2005-07-20 10:25:00,45.97,46.05,45.93,46.05,131575.49521185886,17.9784,18.0097,17.9627,18.0097,131575.4952
2005-07-20 10:30:00,46.04,46.12,45.74,45.78,253181.16227207132,18.0058,18.037,17.8884,17.9041,253181.1623
2005-07-20 10:35:00,45.86,45.88,45.74,45.74,231929.68647514103,17.9354,17.9432,17.8884,17.8884,231929.6865
2005-07-20 10:40:00,45.74,45.78,45.68,45.68,280729.37163846253,17.8884,17.9041,17.865,17.865,280729.3716
2005-07-20 10:45:00,45.7,45.93,45.68,45.85,138396.95657877476,17.8728,17.9627,17.865,17.9315,138396.9566
2005-07-20 10:50:00,45.86,45.97,45.85,45.92,111111.11111111112,17.9354,17.9784,17.9315,17.9588,111111.1111
2005-07-20 10:55:00,45.97,46.04,45.91,46.0,75036.07503607504,17.9784,18.0058,17.9549,17.9901,75036.075
2005-07-20 11:00:00,46.0,46.01,45.97,45.97,156893.61143906598,17.9901,17.994,17.9784,17.9784,156893.6114
2005-07-20 11:05:00,45.96,46.04,45.94,45.94,163452.70890725436,17.9745,18.0058,17.9667,17.9667,163452.7089
2005-07-20 11:10:00,45.94,45.98,45.91,45.94,47881.41151777516,17.9667,17.9823,17.9549,17.9667,47881.4115
2005-07-20 11:15:00,45.94,46.12,45.94,46.1,113997.113997114,17.9667,18.037,17.9667,18.0292,113997.114
2005-07-20 11:20:00,46.1,46.1,45.98,45.99,54702.87288469107,18.0292,18.0292,17.9823,17.9862,54702.8729
2005-07-20 11:25:00,45.98,46.01,45.97,45.97,120949.75731339368,17.9823,17.994,17.9784,17.9784,120949.7573
2005-07-20 11:30:00,45.99,46.1,45.97,46.08,81332.80860553589,17.9862,18.0292,17.9784,18.0214,81332.8086
2005-07-20 11:35:00,46.08,46.1,46.0,46.01,83956.44759281124,18.0214,18.0292,17.9901,17.994,83956.4476
2005-07-20 11:40:00,46.01,46.03,45.97,45.97,30171.848353666537,17.994,18.0019,17.9784,17.9784,30171.8484
2005-07-20 11:45:00,45.97,45.98,45.92,45.93,82382.26420044602,17.9784,17.9823,17.9588,17.9627,82382.2642
2005-07-20 11:50:00,45.96,45.96,45.86,45.91,42634.13354322445,17.9745,17.9745,17.9354,17.9549,42634.1335
2005-07-20 11:55:00,45.94,46.05,45.92,45.96,62573.78984651712,17.9667,18.0097,17.9588,17.9745,62573.7898
2005-07-20 12:00:00,45.95,46.03,45.93,45.93,37386.85556867375,17.9706,18.0019,17.9627,17.9627,37386.8556
2005-07-20 12:05:00,45.94,45.94,45.89,45.91,33057.85123966942,17.9667,17.9667,17.9471,17.9549,33057.8512
2005-07-20 12:10:00,45.91,45.97,45.91,45.96,25318.11622720713,17.9549,17.9784,17.9549,17.9745,25318.1162
2005-07-20 12:15:00,45.96,46.07,45.94,46.0,40535.22235340417,17.9745,18.0175,17.9667,17.9901,40535.2224
2005-07-20 12:20:00,46.0,46.1,45.97,46.09,45913.68227731864,17.9901,18.0292,17.9784,18.0253,45913.6823
2005-07-20 12:25:00,46.07,46.18,46.06,46.13,85005.90318772137,18.0175,18.0605,18.0136,18.041,85005.9032
2005-07-20 12:30:00,46.16,46.19,46.07,46.07,80939.26275744458,18.0527,18.0644,18.0175,18.0175,80939.2628
2005-07-20 12:35:00,46.07,46.13,46.0,46.01,62442.60789715336,18.0175,18.041,17.9901,17.994,62442.6079
2005-07-20 12:40:00,46.02,46.08,46.0,46.05,30171.848353666537,17.9979,18.0214,17.9901,18.0097,30171.8484
2005-07-20 12:45:00,46.06,46.11,46.04,46.06,38567.49311294766,18.0136,18.0331,18.0058,18.0136,38567.4931
2005-07-20 12:50:00,46.07,46.12,46.07,46.1,37255.67361930999,18.0175,18.037,18.0175,18.0292,37255.6736
2005-07-20 12:55:00,46.1,46.17,46.07,46.13,35550.308277581,18.0292,18.0566,18.0175,18.041,35550.3083
2005-07-20 13:00:00,46.13,46.17,46.09,46.17,36862.12777121868,18.041,18.0566,18.0253,18.0566,36862.1278
2005-07-20 13:05:00,46.17,46.2,46.16,46.19,67296.34002361275,18.0566,18.0683,18.0527,18.0644,67296.34
2005-07-20 13:10:00,46.19,46.21,46.16,46.2,41059.95015085925,18.0644,18.0722,18.0527,18.0683,41059.9502
2005-07-20 13:15:00,46.2,46.42,46.19,46.4,94319.82159254886,18.0683,18.1544,18.0644,18.1466,94319.8216
2005-07-20 13:20:00,46.39,46.52,46.38,46.39,99960.64541519088,18.1426,18.1935,18.1387,18.1426,99960.6454
2005-07-20 13:25:00,46.39,46.41,46.33,46.35,83562.90174471993,18.1426,18.1505,18.1192,18.127,83562.9017
2005-07-20 13:30:00,46.37,46.46,46.35,46.4,89990.81726354454,18.1348,18.17,18.127,18.1466,89990.8173
2005-07-20 13:35:00,46.39,46.61,46.39,46.54,89203.72556736194,18.1426,18.2287,18.1426,18.2013,89203.7256
2005-07-20 13:40:00,46.54,46.54,46.41,46.44,69526.4331627968,18.2013,18.2013,18.1505,18.1622,69526.4332
2005-07-20 13:45:00,46.43,46.44,46.37,46.37,41715.85989767808,18.1583,18.1622,18.1348,18.1348,41715.8599
2005-07-20 13:50:00,46.38,46.41,46.32,46.39,87367.17827626919,18.1387,18.1505,18.1153,18.1426,87367.1783
2005-07-20 13:55:00,46.39,46.39,46.29,46.37,81857.53640299095,18.1426,18.1426,18.1035,18.1348,81857.5364
2005-07-20 14:00:00,46.36,46.36,46.3,46.35,84612.35733963006,18.1309,18.1309,18.1074,18.127,84612.3573
2005-07-20 14:05:00,46.36,46.39,46.35,46.37,42240.58769513315,18.1309,18.1426,18.127,18.1348,42240.5877
2005-07-20 14:10:00,46.36,46.49,46.36,46.41,113865.93204775023,18.1309,18.1818,18.1309,18.1505,113865.932
2005-07-20 14:15:00,46.42,46.48,46.41,46.43,53391.05339105339,18.1544,18.1778,18.1505,18.1583,53391.0534
2005-07-20 14:20:00,46.45,46.49,46.42,46.47,59425.4230617867,18.1661,18.1818,18.1544,18.1739,59425.4231
2005-07-20 14:25:00,46.47,46.5,46.44,46.46,63623.24544142727,18.1739,18.1857,18.1622,18.17,63623.2454
2005-07-20 14:30:00,46.44,46.51,46.41,46.41,84874.72123835761,18.1622,18.1896,18.1505,18.1505,84874.7212
2005-07-20 14:35:00,46.4,46.45,46.4,46.4,75560.8028335301,18.1466,18.1661,18.1466,18.1466,75560.8028
2005-07-20 14:40:00,46.4,46.4,46.12,46.18,130919.58546504,18.1466,18.1466,18.037,18.0605,130919.5855
2005-07-20 14:45:00,46.17,46.24,46.17,46.22,61130.78840351568,18.0566,18.084,18.0566,18.0762,61130.7884
2005-07-20 14:50:00,46.22,46.23,46.04,46.09,44601.86278368097,18.0762,18.0801,18.0058,18.0253,44601.8628
2005-07-20 14:55:00,46.08,46.13,46.04,46.12,75429.62088416635,18.0214,18.041,18.0058,18.037,75429.6209
2005-07-20 15:00:00,46.13,46.16,46.08,46.1,45520.13642922734,18.041,18.0527,18.0214,18.0292,45520.1364
2005-07-20 15:05:00,46.09,46.13,46.05,46.13,74117.80139052866,18.0253,18.041,18.0097,18.041,74117.8014
2005-07-20 15:10:00,46.12,46.17,46.09,46.1,68214.61366915912,18.037,18.0566,18.0253,18.0292,68214.6137
2005-07-20 15:15:00,46.1,46.14,46.09,46.11,44601.86278368097,18.0292,18.0449,18.0253,18.0331,44601.8628
2005-07-20 15:20:00,46.1,46.14,46.09,46.1,52472.77974550702,18.0292,18.0449,18.0253,18.0292,52472.7797
2005-07-20 15:25:00,46.12,46.18,46.11,46.15,46176.04617604618,18.037,18.0605,18.0331,18.0488,46176.0462
2005-07-20 15:30:00,46.15,46.29,46.15,46.27,67952.24977043159,18.0488,18.1035,18.0488,18.0957,67952.2498
2005-07-20 15:35:00,46.26,46.26,46.18,46.21,47487.86566968385,18.0918,18.0918,18.0605,18.0722,47487.8657
2005-07-20 15:40:00,46.21,46.34,46.2,46.21,63754.42739079103,18.0722,18.1231,18.0683,18.0722,63754.4274
2005-07-20 15:45:00,46.21,46.24,46.18,46.24,51423.32415059688,18.0722,18.084,18.0605,18.084,51423.3242
2005-07-20 15:50:00,46.24,46.29,46.23,46.24,72937.16384625476,18.084,18.1035,18.0801,18.084,72937.1638
2005-07-20 15:55:00,46.23,46.23,46.16,46.16,83956.44759281124,18.0801,18.0801,18.0527,18.0527,83956.4476
2005-07-21 09:30:00,46.13,46.23,46.01,46.02,149153.8764266037,18.041,18.0801,17.994,17.9979,149153.8764
2005-07-21 09:35:00,46.02,46.08,45.86,45.88,70707.07070707071,17.9979,18.0214,17.9354,17.9432,70707.0707
2005-07-21 09:40:00,45.86,46.14,45.86,46.12,80939.26275744458,17.9354,18.0449,17.9354,18.037,80939.2628
2005-07-21 09:45:00,46.12,46.26,46.1,46.25,92614.45625081989,18.037,18.0918,18.0292,18.0879,92614.4563
2005-07-21 09:50:00,46.24,46.37,46.23,46.29,55752.32847960121,18.084,18.1348,18.0801,18.1035,55752.3285
2005-07-21 09:55:00,46.29,46.35,46.23,46.34,76741.44037780401,18.1035,18.127,18.0801,18.1231,76741.4404
2005-07-21 10:00:00,46.32,46.42,46.13,46.32,96943.46057982424,18.1153,18.1544,18.041,18.1153,96943.4606
2005-07-21 10:05:00,46.31,46.41,46.27,46.41,41191.13210022301,18.1114,18.1505,18.0957,18.1505,41191.1321
2005-07-21 10:10:00,46.42,46.42,46.24,46.27,50373.86855568674,18.1544,18.1544,18.084,18.0957,50373.8686
2005-07-21 10:15:00,46.29,46.32,46.2,46.21,71756.52630198085,18.1035,18.1153,18.0683,18.0722,71756.5263
2005-07-21 10:20:00,46.22,46.22,46.0,46.09,65459.79273252001,18.0762,18.0762,17.9901,18.0253,65459.7927
2005-07-21 10:25:00,46.12,46.16,46.1,46.15,68608.15951725043,18.037,18.0527,18.0292,18.0488,68608.1595
2005-07-21 10:30:00,46.16,46.19,45.86,45.89,178407.45113472387,18.0527,18.0644,17.9354,17.9471,178407.4511
2005-07-21 10:35:00,45.92,45.92,45.59,45.6,171323.62586908042,17.9588,17.9588,17.8298,17.8337,171323.6259
2005-07-21 10:40:00,45.59,45.63,45.36,45.57,123573.39630066905,17.8298,17.8454,17.7398,17.8219,123573.3963
2005-07-21 10:45:00,45.57,45.64,45.49,45.49,90253.18116227209,17.8219,17.8493,17.7907,17.7907,90253.1812
2005-07-21 10:50:00,45.49,45.66,45.49,45.65,76347.89452971272,17.7907,17.8571,17.7907,17.8532,76347.8945
2005-07-21 10:55:00,45.62,45.64,45.55,45.57,41715.85989767808,17.8415,17.8493,17.8141,17.8219,41715.8599
2005-07-21 11:00:00,45.57,45.65,45.51,45.51,75823.16673225764,17.8219,17.8532,17.7985,17.7985,75823.1667
2005-07-21 11:05:00,45.52,45.64,45.5,45.59,63492.06349206349,17.8024,17.8493,17.7946,17.8298,63492.0635
2005-07-21 11:10:00,45.57,45.79,45.57,45.78,80545.71690935327,17.8219,17.908,17.8219,17.9041,80545.7169
2005-07-21 11:15:00,45.75,45.84,45.65,45.68,58507.149416240325,17.8923,17.9275,17.8532,17.865,58507.1494
2005-07-21 11:20:00,45.68,45.81,45.67,45.74,44733.044733044735,17.865,17.9158,17.8611,17.8884,44733.0447
2005-07-21 11:25:00,45.72,45.76,45.62,45.69,38829.8570116752,17.8806,17.8963,17.8415,17.8689,38829.857
2005-07-21 11:30:00,45.66,45.68,45.59,45.62,49849.14075823167,17.8571,17.865,17.8298,17.8415,49849.1408
2005-07-21 11:35:00,45.62,45.77,45.55,45.71,64672.7010363374,17.8415,17.9002,17.8141,17.8767,64672.701
2005-07-21 11:40:00,45.72,45.73,45.68,45.7,19677.29240456513,17.8806,17.8845,17.865,17.8728,19677.2924
2005-07-21 11:45:00,45.68,45.7,45.66,45.7,29515.9386068477,17.865,17.8728,17.8571,17.8728,29515.9386
2005-07-21 11:50:00,45.7,45.75,45.68,45.68,37518.03751803752,17.8728,17.8923,17.865,17.865,37518.0375
2005-07-21 11:55:00,45.7,45.71,45.59,45.6,25842.84402466221,17.8728,17.8767,17.8298,17.8337,25842.844
2005-07-21 12:00:00,45.62,45.68,45.56,45.57,51554.50609996065,17.8415,17.865,17.818,17.8219,51554.5061
2005-07-21 12:05:00,45.59,45.72,45.56,45.7,30171.848353666537,17.8298,17.8806,17.818,17.8728,30171.8484
2005-07-21 12:10:00,45.69,45.7,45.61,45.61,31090.121999212908,17.8689,17.8728,17.8376,17.8376,31090.122
2005-07-21 12:15:00,45.62,45.76,45.61,45.73,21907.38554374918,17.8415,17.8963,17.8376,17.8845,21907.3855
2005-07-21 12:20:00,45.75,45.75,45.68,45.72,17840.745113472385,17.8923,17.8923,17.865,17.8806,17840.7451
2005-07-21 12:25:00,45.69,45.69,45.58,45.68,41715.85989767808,17.8689,17.8689,17.8259,17.865,41715.8599
2005-07-21 12:30:00,45.68,45.75,45.65,45.68,37518.03751803752,17.865,17.8923,17.8532,17.865,37518.0375
2005-07-21 12:35:00,45.68,45.74,45.65,45.68,45651.31837859111,17.865,17.8884,17.8532,17.865,45651.3184
2005-07-21 12:40:00,45.69,45.72,45.66,45.69,14692.378328741966,17.8689,17.8806,17.8571,17.8689,14692.3783
2005-07-21 12:45:00,45.68,45.81,45.66,45.75,62049.06204906205,17.865,17.9158,17.8571,17.8923,62049.062
2005-07-21 12:50:00,45.75,45.93,45.74,45.86,62704.97179588089,17.8923,17.9627,17.8884,17.9354,62704.9718
2005-07-21 12:55:00,45.86,45.89,45.84,45.85,21776.203594385413,17.9354,17.9471,17.9275,17.9315,21776.2036
2005-07-21 13:00:00,45.85,46.07,45.85,46.0,51292.14220123311,17.9315,18.0175,17.9315,17.9901,51292.1422
2005-07-21 13:05:00,46.0,46.03,45.92,45.94,35943.85412567231,17.9901,18.0019,17.9588,17.9667,35943.8541
2005-07-21 13:10:00,45.94,45.98,45.91,45.96,43421.22523940706,17.9667,17.9823,17.9549,17.9745,43421.2252
2005-07-21 13:15:00,45.96,45.99,45.88,45.97,34763.2165813984,17.9745,17.9862,17.9432,17.9784,34763.2166
2005-07-21 13:20:00,45.95,45.95,45.9,45.91,36993.30972058245,17.9706,17.9706,17.951,17.9549,36993.3097
2005-07-21 13:25:00,45.92,45.94,45.89,45.93,10625.737898465171,17.9588,17.9667,17.9471,17.9627,10625.7379
2005-07-21 13:30:00,45.93,46.0,45.92,45.97,72805.981896891,17.9627,17.9901,17.9588,17.9784,72805.9819
2005-07-21 13:35:00,45.97,45.97,45.91,45.97,16266.561721107177,17.9784,17.9784,17.9549,17.9784,16266.5617
2005-07-21 13:40:00,45.97,45.97,45.93,45.95,28597.664961301325,17.9784,17.9784,17.9627,17.9706,28597.665
2005-07-21 13:45:00,45.94,46.0,45.93,45.95,50111.5046569592,17.9667,17.9901,17.9627,17.9706,50111.5047
2005-07-21 13:50:00,45.95,46.0,45.95,45.98,16528.92561983471,17.9706,17.9901,17.9706,17.9823,16528.9256
2005-07-21 13:55:00,46.01,46.03,45.91,45.94,27679.39131575496,17.994,18.0019,17.9549,17.9667,27679.3913
2005-07-21 14:00:00,45.95,45.96,45.76,45.84,78446.80571953299,17.9706,17.9745,17.8963,17.9275,78446.8057
2005-07-21 14:05:00,45.85,45.92,45.8,45.89,36993.30972058245,17.9315,17.9588,17.9119,17.9471,36993.3097
2005-07-21 14:10:00,45.87,45.93,45.83,45.93,18759.01875901876,17.9393,17.9627,17.9236,17.9627,18759.0188
2005-07-21 14:15:00,45.94,46.0,45.91,45.92,25711.66207529844,17.9667,17.9901,17.9549,17.9588,25711.6621
2005-07-21 14:20:00,45.93,45.95,45.9,45.91,17184.835366653548,17.9627,17.9706,17.951,17.9549,17184.8354
2005-07-21 14:25:00,45.91,45.91,45.75,45.78,44995.40863177227,17.9549,17.9549,17.8923,17.9041,44995.4086
2005-07-21 14:30:00,45.78,45.81,45.73,45.81,52997.50754296209,17.9041,17.9158,17.8845,17.9158,52997.5075
2005-07-21 14:35:00,45.8,45.82,45.76,45.81,23481.568936114392,17.9119,17.9197,17.8963,17.9158,23481.5689
2005-07-21 14:40:00,45.81,45.92,45.79,45.91,32664.30539157812,17.9158,17.9588,17.908,17.9549,32664.3054
2005-07-21 14:45:00,45.91,45.91,45.78,45.84,20333.20215138397,17.9549,17.9549,17.9041,17.9275,20333.2022
2005-07-21 14:50:00,45.81,45.84,45.66,45.69,48537.32126459399,17.9158,17.9275,17.8571,17.8689,48537.3213
2005-07-21 14:55:00,45.71,45.81,45.65,45.8,46700.77397350125,17.8767,17.9158,17.8532,17.9119,46700.774
2005-07-21 15:00:00,45.78,45.85,45.75,45.84,21645.021645021647,17.9041,17.9315,17.8923,17.9275,21645.0216
2005-07-21 15:05:00,45.84,45.85,45.77,45.83,19283.74655647383,17.9275,17.9315,17.9002,17.9236,19283.7466
2005-07-21 15:10:00,45.83,45.97,45.79,45.97,42765.31549258822,17.9236,17.9784,17.908,17.9784,42765.3155
2005-07-21 15:15:00,45.97,45.97,45.88,45.92,30040.66640430277,17.9784,17.9784,17.9432,17.9588,30040.6664
2005-07-21 15:20:00,45.91,45.93,45.86,45.89,45782.50032795488,17.9549,17.9627,17.9354,17.9471,45782.5003
2005-07-21 15:25:00,45.88,45.97,45.85,45.94,38829.8570116752,17.9432,17.9784,17.9315,17.9667,38829.857
2005-07-21 15:30:00,45.94,45.99,45.92,45.94,61655.51620097075,17.9667,17.9862,17.9588,17.9667,61655.5162
2005-07-21 15:35:00,45.94,45.94,45.82,45.86,36075.03607503608,17.9667,17.9667,17.9197,17.9354,36075.0361
2005-07-21 15:40:00,45.86,45.87,45.78,45.82,88547.8158205431,17.9354,17.9393,17.9041,17.9197,88547.8158
2005-07-21 15:45:00,45.81,45.83,45.74,45.78,110061.65551620098,17.9158,17.9236,17.8884,17.9041,110061.6555
2005-07-21 15:50:00,45.78,45.81,45.68,45.69,104289.6497441952,17.9041,17.9158,17.865,17.8689,104289.6497
2005-07-21 15:55:00,45.68,45.75,45.59,45.71,113341.20425029517,17.865,17.8923,17.8298,17.8767,113341.2043
2005-07-22 09:30:00,46.08,46.35,46.04,46.31,182736.4554637282,18.0214,18.127,18.0058,18.1114,182736.4555
2005-07-22 09:35:00,46.32,46.52,46.25,46.49,102977.83025055753,18.1153,18.1935,18.0879,18.1818,102977.8303
2005-07-22 09:40:00,46.5,46.64,46.43,46.52,129738.9479207661,18.1857,18.2404,18.1583,18.1935,129738.9479
2005-07-22 09:45:00,46.53,46.63,46.42,46.63,81726.35445362718,18.1974,18.2365,18.1544,18.2365,81726.3545
2005-07-22 09:50:00,46.63,46.66,46.5,46.55,103502.5580480126,18.2365,18.2482,18.1857,18.2052,103502.558
2005-07-22 09:55:00,46.56,46.65,46.51,46.54,65197.42883379247,18.2091,18.2443,18.1896,18.2013,65197.4288
2005-07-22 10:00:00,46.52,46.55,46.5,46.51,62311.42594778958,18.1935,18.2052,18.1857,18.1896,62311.4259
2005-07-22 10:05:00,46.5,46.53,46.42,46.52,99829.46346582712,18.1857,18.1974,18.1544,18.1935,99829.4635
2005-07-22 10:10:00,46.51,46.61,46.47,46.52,106126.19703528794,18.1896,18.2287,18.1739,18.1935,106126.197
2005-07-22 10:15:00,46.53,46.6,46.52,46.55,111635.8389085662,18.1974,18.2248,18.1935,18.2052,111635.8389
2005-07-22 10:20:00,46.54,46.65,46.52,46.65,99829.46346582712,18.2013,18.2443,18.1935,18.2443,99829.4635
2005-07-22 10:25:00,46.65,46.7,46.58,46.58,123704.5782500328,18.2443,18.2639,18.2169,18.2169,123704.5783
2005-07-22 10:30:00,46.61,46.63,46.52,46.54,254755.34566443652,18.2287,18.2365,18.1935,18.2013,254755.3457
2005-07-22 10:35:00,46.52,46.69,46.52,46.68,93139.18404827495,18.1935,18.26,18.1935,18.2561,93139.184
2005-07-22 10:40:00,46.71,46.88,46.7,46.77,143119.5067558704,18.2678,18.3343,18.2639,18.2913,143119.5068
2005-07-22 10:45:00,46.76,46.77,46.65,46.69,142463.59700905156,18.2873,18.2913,18.2443,18.26,142463.597
2005-07-22 10:50:00,46.68,46.84,46.65,46.8,114784.2056932966,18.2561,18.3186,18.2443,18.303,114784.2057
2005-07-22 10:55:00,46.79,46.88,46.73,46.77,91827.36455463729,18.2991,18.3343,18.2756,18.2913,91827.3646
2005-07-22 11:00:00,46.77,46.87,46.73,46.74,142988.32480650663,18.2913,18.3304,18.2756,18.2795,142988.3248
2005-07-22 11:05:00,46.74,46.88,46.74,46.87,102190.73855437493,18.2795,18.3343,18.2795,18.3304,102190.7386
2005-07-22 11:10:00,46.87,46.9,46.85,46.9,103502.5580480126,18.3304,18.3421,18.3225,18.3421,103502.558
2005-07-22 11:15:00,46.9,46.98,46.83,46.83,108618.65407319952,18.3421,18.3734,18.3147,18.3147,108618.6541
2005-07-22 11:20:00,46.82,46.87,46.79,46.8,84874.72123835761,18.3108,18.3304,18.2991,18.303,84874.7212
2005-07-22 11:25:00,46.81,46.81,46.7,46.72,147186.1471861472,18.3069,18.3069,18.2639,18.2717,147186.1472
2005-07-22 11:30:00,46.73,46.88,46.55,46.61,149416.24032533125,18.2756,18.3343,18.2052,18.2287,149416.2403
2005-07-22 11:35:00,46.63,46.71,46.61,46.68,46700.77397350125,18.2365,18.2678,18.2287,18.2561,46700.774
2005-07-22 11:40:00,46.68,46.74,46.63,46.74,28860.028860028862,18.2561,18.2795,18.2365,18.2795,28860.0289
2005-07-22 11:45:00,46.74,46.76,46.66,46.68,31221.30394857668,18.2795,18.2873,18.2482,18.2561,31221.3039
2005-07-22 11:50:00,46.7,46.71,46.68,46.69,34238.48878394333,18.2639,18.2678,18.2561,18.26,34238.4888
2005-07-22 11:55:00,46.68,46.81,46.68,46.7,101928.3746556474,18.2561,18.3069,18.2561,18.2639,101928.3747
2005-07-22 12:00:00,46.71,46.72,46.61,46.61,76216.71258034895,18.2678,18.2717,18.2287,18.2287,76216.7126
2005-07-22 12:05:00,46.61,46.66,46.61,46.65,93139.18404827495,18.2287,18.2482,18.2287,18.2443,93139.184
2005-07-22 12:10:00,46.65,46.73,46.63,46.73,98124.09812409812,18.2443,18.2756,18.2365,18.2756,98124.0981
2005-07-22 12:15:00,46.74,46.79,46.74,46.74,40928.76820149548,18.2795,18.2991,18.2795,18.2795,40928.7682
2005-07-22 12:20:00,46.72,46.81,46.72,46.81,140627.0497179588,18.2717,18.3069,18.2717,18.3069,140627.0497
2005-07-22 12:25:00,46.82,46.84,46.8,46.8,108881.01797192708,18.3108,18.3186,18.303,18.303,108881.018
2005-07-22 12:30:00,46.8,46.81,46.66,46.66,68214.61366915912,18.303,18.3069,18.2482,18.2482,68214.6137
2005-07-22 12:35:00,46.66,46.73,46.65,46.68,74773.7111373475,18.2482,18.2756,18.2443,18.2561,74773.7111
2005-07-22 12:40:00,46.69,46.7,46.61,46.61,44339.49888495344,18.26,18.2639,18.2287,18.2287,44339.4989
2005-07-22 12:45:00,46.61,46.68,46.59,46.68,59556.60501115047,18.2287,18.2561,18.2209,18.2561,59556.605
2005-07-22 12:50:00,46.68,46.68,46.64,46.65,26105.207923389746,18.2561,18.2561,18.2404,18.2443,26105.2079
2005-07-22 12:55:00,46.65,46.65,46.56,46.56,39223.402859766495,18.2443,18.2443,18.2091,18.2091,39223.4029
2005-07-22 13:00:00,46.58,46.63,46.57,46.61,66771.61222615768,18.2169,18.2365,18.213,18.2287,66771.6122
2005-07-22 13:05:00,46.64,46.64,46.55,46.55,54702.87288469107,18.2404,18.2404,18.2052,18.2052,54702.8729
2005-07-22 13:10:00,46.55,46.57,46.52,46.52,46831.95592286502,18.2052,18.213,18.1935,18.1935,46831.9559
2005-07-22 13:15:00,46.52,46.52,46.43,46.51,60606.06060606061,18.1935,18.1935,18.1583,18.1896,60606.0606
2005-07-22 13:20:00,46.49,46.52,46.45,46.49,26105.207923389746,18.1818,18.1935,18.1661,18.1818,26105.2079
2005-07-22 13:25:00,46.49,46.58,46.49,46.55,30565.39420175784,18.1818,18.2169,18.1818,18.2052,30565.3942
2005-07-22 13:30:00,46.57,46.58,46.52,46.58,24006.296733569463,18.213,18.2169,18.1935,18.2169,24006.2967
2005-07-22 13:35:00,46.58,46.65,46.58,46.65,41978.22379640562,18.2169,18.2443,18.2169,18.2443,41978.2238
2005-07-22 13:40:00,46.65,46.67,46.57,46.57,46044.86422668241,18.2443,18.2521,18.213,18.213,46044.8642
2005-07-22 13:45:00,46.58,46.62,46.57,46.61,50373.86855568674,18.2169,18.2326,18.213,18.2287,50373.8686
2005-07-22 13:50:00,46.59,46.59,46.49,46.5,77528.53207398663,18.2209,18.2209,18.1818,18.1857,77528.5321
2005-07-22 13:55:00,46.51,46.54,46.49,46.49,45913.68227731864,18.1896,18.2013,18.1818,18.1818,45913.6823
2005-07-22 14:00:00,46.52,46.53,46.49,46.52,28072.93716384625,18.1935,18.1974,18.1818,18.1935,28072.9372
2005-07-22 14:05:00,46.52,46.61,46.43,46.51,109536.92771874592,18.1935,18.2287,18.1583,18.1896,109536.9277
2005-07-22 14:10:00,46.51,46.61,46.5,46.61,92745.63820018366,18.1896,18.2287,18.1857,18.2287,92745.6382
2005-07-22 14:15:00,46.61,46.68,46.58,46.65,74117.80139052866,18.2287,18.2561,18.2169,18.2443,74117.8014
2005-07-22 14:20:00,46.65,46.68,46.64,46.65,53784.59923914469,18.2443,18.2561,18.2404,18.2443,53784.5992
2005-07-22 14:25:00,46.66,46.68,46.61,46.61,72018.89020070838,18.2482,18.2561,18.2287,18.2287,72018.8902
2005-07-22 14:30:00,46.62,46.63,46.58,46.61,54309.32703659977,18.2326,18.2365,18.2169,18.2287,54309.327
2005-07-22 14:35:00,46.61,46.65,46.61,46.63,97861.7342253706,18.2287,18.2443,18.2287,18.2365,97861.7342
2005-07-22 14:40:00,46.63,46.63,46.61,46.62,180375.1803751804,18.2365,18.2365,18.2287,18.2326,180375.1804
2005-07-22 14:45:00,46.63,46.71,46.62,46.68,112554.11255411257,18.2365,18.2678,18.2326,18.2561,112554.1126
2005-07-22 14:50:00,46.68,46.71,46.65,46.7,123573.39630066905,18.2561,18.2678,18.2443,18.2639,123573.3963
2005-07-22 14:55:00,46.7,46.87,46.69,46.82,104027.28584546766,18.2639,18.3304,18.26,18.3108,104027.2858
2005-07-22 15:00:00,46.84,46.84,46.73,46.74,76741.44037780401,18.3186,18.3186,18.2756,18.2795,76741.4404
2005-07-22 15:05:00,46.74,46.74,46.69,46.73,75429.62088416635,18.2795,18.2795,18.26,18.2756,75429.6209
2005-07-22 15:10:00,46.72,46.73,46.68,46.72,85792.99488390397,18.2717,18.2756,18.2561,18.2717,85792.9949
2005-07-22 15:15:00,46.72,46.73,46.68,46.73,93663.91184573004,18.2717,18.2756,18.2561,18.2756,93663.9118
2005-07-22 15:20:00,46.72,46.75,46.71,46.74,94451.00354191264,18.2717,18.2834,18.2678,18.2795,94451.0035
2005-07-22 15:25:00,46.74,46.74,46.65,46.71,97992.91617473436,18.2795,18.2795,18.2443,18.2678,97992.9162
2005-07-22 15:30:00,46.69,46.73,46.68,46.73,68476.97756788666,18.26,18.2756,18.2561,18.2756,68476.9776
2005-07-22 15:35:00,46.73,46.74,46.68,46.71,109405.74576938212,18.2756,18.2795,18.2561,18.2678,109405.7458
2005-07-22 15:40:00,46.71,46.74,46.68,46.7,125672.30749048931,18.2678,18.2795,18.2561,18.2639,125672.3075
2005-07-22 15:45:00,46.69,46.71,46.68,46.71,112685.29450347633,18.26,18.2678,18.2561,18.2678,112685.2945
2005-07-22 15:50:00,46.71,46.74,46.67,46.73,169749.44247671522,18.2678,18.2795,18.2521,18.2756,169749.4425
2005-07-22 15:55:00,46.73,46.74,46.65,46.69,181555.81791945428,18.2756,18.2795,18.2443,18.26,181555.8179
2005-07-25 09:30:00,46.54,47.19,46.54,47.19,254361.79981634527,18.2013,18.4555,18.2013,18.4555,254361.7998
2005-07-25 09:35:00,47.19,47.2,46.64,47.04,137478.68293322838,18.4555,18.4594,18.2404,18.3969,137478.6829
2005-07-25 09:40:00,47.07,47.09,47.03,47.05,194411.64895710352,18.4086,18.4164,18.3929,18.4008,194411.649
2005-07-25 09:45:00,47.06,47.19,47.05,47.08,304210.94057457696,18.4047,18.4555,18.4008,18.4125,304210.9406
2005-07-25 09:50:00,47.07,47.18,47.06,47.17,135773.31759149942,18.4086,18.4516,18.4047,18.4477,135773.3176
2005-07-25 09:55:00,47.16,47.19,47.09,47.11,112160.56670602126,18.4438,18.4555,18.4164,18.4242,112160.5667
2005-07-25 10:00:00,47.09,47.14,46.93,46.97,153876.42660369934,18.4164,18.436,18.3538,18.3695,153876.4266
2005-07-25 10:05:00,46.98,47.02,46.92,46.96,120031.48366784732,18.3734,18.389,18.3499,18.3656,120031.4837
2005-07-25 10:10:00,46.93,47.07,46.9,46.96,170011.80637544274,18.3538,18.4086,18.3421,18.3656,170011.8064
2005-07-25 10:15:00,46.97,47.22,46.97,47.21,170667.71612226157,18.3695,18.4672,18.3695,18.4633,170667.7161
2005-07-25 10:20:00,47.21,47.38,47.18,47.38,223140.4958677686,18.4633,18.5298,18.4516,18.5298,223140.4959
2005-07-25 10:25:00,47.36,47.42,47.25,47.32,150072.15007215008,18.522,18.5455,18.479,18.5064,150072.1501
2005-07-25 10:30:00,47.3,47.47,47.3,47.37,155975.3377935196,18.4985,18.565,18.4985,18.5259,155975.3378
2005-07-25 10:35:00,47.36,47.48,47.35,47.45,136035.68149022694,18.522,18.5689,18.5181,18.5572,136035.6815
2005-07-25 10:40:00,47.45,47.76,47.39,47.66,211334.1204250295,18.5572,18.6784,18.5337,18.6393,211334.1204
2005-07-25 10:45:00,47.66,47.85,47.61,47.8,240325.33123442216,18.6393,18.7136,18.6198,18.6941,240325.3312
2005-07-25 10:50:00,47.79,47.97,47.77,47.92,279679.9160435524,18.6902,18.7606,18.6823,18.741,279679.916
2005-07-25 10:55:00,47.89,47.99,47.86,47.97,215269.57890594256,18.7293,18.7684,18.7175,18.7606,215269.5789
2005-07-25 11:00:00,47.98,48.02,47.85,47.89,204119.1132100223,18.7645,18.7801,18.7136,18.7293,204119.1132
2005-07-25 11:05:00,47.92,48.02,47.88,47.93,167388.1673881674,18.741,18.7801,18.7254,18.7449,167388.1674
2005-07-25 11:10:00,47.93,48.06,47.87,47.99,192050.3738685557,18.7449,18.7958,18.7215,18.7684,192050.3739
2005-07-25 11:15:00,47.98,48.08,47.93,48.02,135773.31759149942,18.7645,18.8036,18.7449,18.7801,135773.3176
2005-07-25 11:20:00,47.99,48.0,47.86,47.93,143119.5067558704,18.7684,18.7723,18.7175,18.7449,143119.5068
2005-07-25 11:25:00,47.93,47.99,47.85,47.93,152433.4251606979,18.7449,18.7684,18.7136,18.7449,152433.4252
2005-07-25 11:30:00,47.93,47.96,47.79,47.79,204512.6590581136,18.7449,18.7567,18.6902,18.6902,204512.6591
2005-07-25 11:35:00,47.77,47.8,47.64,47.72,107831.56237701692,18.6823,18.6941,18.6315,18.6628,107831.5624
2005-07-25 11:40:00,47.73,47.86,47.72,47.81,117014.29883248064,18.6667,18.7175,18.6628,18.698,117014.2988
2005-07-25 11:45:00,47.8,47.84,47.68,47.69,109274.56382001836,18.6941,18.7097,18.6471,18.6511,109274.5638
2005-07-25 11:50:00,47.68,47.7,47.57,47.64,121474.48511084876,18.6471,18.655,18.6041,18.6315,121474.4851
2005-07-25 11:55:00,47.64,47.8,47.64,47.79,87760.7241243605,18.6315,18.6941,18.6315,18.6902,87760.7241
2005-07-25 12:00:00,47.79,47.82,47.7,47.7,90253.18116227209,18.6902,18.7019,18.655,18.655,90253.1812
2005-07-25 12:05:00,47.71,47.71,47.55,47.55,97337.00642791552,18.6589,18.6589,18.5963,18.5963,97337.0064
2005-07-25 12:10:00,47.57,47.57,47.38,47.42,117407.84468057196,18.6041,18.6041,18.5298,18.5455,117407.8447
2005-07-25 12:15:00,47.44,47.45,47.41,47.42,51160.96025186934,18.5533,18.5572,18.5416,18.5455,51160.9603
2005-07-25 12:20:00,47.42,47.5,47.41,47.5,77790.89597271416,18.5455,18.5768,18.5416,18.5768,77790.896
2005-07-25 12:25:00,47.49,47.58,47.47,47.51,51816.86999868818,18.5728,18.608,18.565,18.5807,51816.87
2005-07-25 12:30:00,47.53,47.53,47.49,47.51,33582.579037124495,18.5885,18.5885,18.5728,18.5807,33582.579
2005-07-25 12:35:00,47.49,47.55,47.43,47.45,51948.05194805195,18.5728,18.5963,18.5494,18.5572,51948.0519
2005-07-25 12:40:00,47.46,47.5,47.42,47.47,37911.58336612882,18.5611,18.5768,18.5455,18.565,37911.5834
2005-07-25 12:45:00,47.5,47.52,47.42,47.44,36993.30972058245,18.5768,18.5846,18.5455,18.5533,36993.3097
2005-07-25 12:50:00,47.44,47.46,47.38,47.4,81070.44470680834,18.5533,18.5611,18.5298,18.5376,81070.4447
2005-07-25 12:55:00,47.41,47.45,47.38,47.43,78577.98766889676,18.5416,18.5572,18.5298,18.5494,78577.9877
2005-07-25 13:00:00,47.46,47.51,47.41,47.48,44733.044733044735,18.5611,18.5807,18.5416,18.5689,44733.0447
2005-07-25 13:05:00,47.49,47.55,47.45,47.54,165158.07424898335,18.5728,18.5963,18.5572,18.5924,165158.0742
2005-07-25 13:10:00,47.54,47.65,47.53,47.54,97730.55227600684,18.5924,18.6354,18.5885,18.5924,97730.5523
2005-07-25 13:15:00,47.57,47.59,47.55,47.56,30565.39420175784,18.6041,18.612,18.5963,18.6002,30565.3942
2005-07-25 13:20:00,47.55,47.58,47.54,47.55,45126.59058113604,18.5963,18.608,18.5924,18.5963,45126.5906
2005-07-25 13:25:00,47.58,47.59,47.53,47.57,47619.04761904762,18.608,18.612,18.5885,18.6041,47619.0476
2005-07-25 13:30:00,47.57,47.62,47.53,47.6,41715.85989767808,18.6041,18.6237,18.5885,18.6159,41715.8599
2005-07-25 13:35:00,47.59,47.61,47.51,47.55,32664.30539157812,18.612,18.6198,18.5807,18.5963,32664.3054
2005-07-25 13:40:00,47.54,47.7,47.54,47.65,84874.72123835761,18.5924,18.655,18.5924,18.6354,84874.7212
2005-07-25 13:45:00,47.69,47.7,47.59,47.64,125934.67138921683,18.6511,18.655,18.612,18.6315,125934.6714
2005-07-25 13:50:00,47.64,47.64,47.58,47.58,39879.312606585336,18.6315,18.6315,18.608,18.608,39879.3126
2005-07-25 13:55:00,47.58,47.58,47.5,47.5,91565.00065590975,18.608,18.608,18.5768,18.5768,91565.0007
2005-07-25 14:00:00,47.5,47.5,47.45,47.48,77397.35012462286,18.5768,18.5768,18.5572,18.5689,77397.3501
2005-07-25 14:05:00,47.48,47.48,47.38,47.45,102977.83025055753,18.5689,18.5689,18.5298,18.5572,102977.8303
2005-07-25 14:10:00,47.45,47.47,47.38,47.46,54965.2367834186,18.5572,18.565,18.5298,18.5611,54965.2368
2005-07-25 14:15:00,47.47,47.57,47.44,47.54,41715.85989767808,18.565,18.6041,18.5533,18.5924,41715.8599
2005-07-25 14:20:00,47.54,47.59,47.51,47.52,153482.88075560803,18.5924,18.612,18.5807,18.5846,153482.8808
2005-07-25 14:25:00,47.51,47.54,47.47,47.5,43814.77108749836,18.5807,18.5924,18.565,18.5768,43814.7711
2005-07-25 14:30:00,47.5,47.5,47.42,47.45,80545.71690935327,18.5768,18.5768,18.5455,18.5572,80545.7169
2005-07-25 14:35:00,47.45,47.45,47.39,47.43,93008.0020989112,18.5572,18.5572,18.5337,18.5494,93008.0021
2005-07-25 14:40:00,47.43,47.48,47.42,47.46,41322.31404958678,18.5494,18.5689,18.5455,18.5611,41322.314
2005-07-25 14:45:00,47.46,47.52,47.46,47.5,62836.15374524466,18.5611,18.5846,18.5611,18.5768,62836.1537
2005-07-25 14:50:00,47.5,47.51,47.46,47.5,33189.03318903319,18.5768,18.5807,18.5611,18.5768,33189.0332
2005-07-25 14:55:00,47.49,47.49,47.38,47.38,129738.9479207661,18.5728,18.5728,18.5298,18.5298,129738.9479
2005-07-25 15:00:00,47.4,47.42,47.35,47.38,119113.21002230092,18.5376,18.5455,18.5181,18.5298,119113.21
2005-07-25 15:05:00,47.36,47.42,47.26,47.29,157549.52118588483,18.522,18.5455,18.4829,18.4946,157549.5212
2005-07-25 15:10:00,47.3,47.42,47.29,47.38,75823.16673225764,18.4985,18.5455,18.4946,18.5298,75823.1667
2005-07-25 15:15:00,47.38,47.41,47.26,47.26,98648.8259215532,18.5298,18.5416,18.4829,18.4829,98648.8259
2005-07-25 15:20:00,47.28,47.34,47.26,47.29,38042.76531549259,18.4907,18.5142,18.4829,18.4946,38042.7653
2005-07-25 15:25:00,47.29,47.39,47.29,47.39,82775.81004853733,18.4946,18.5337,18.4946,18.5337,82775.81
2005-07-25 15:30:00,47.4,47.4,47.35,47.37,46176.04617604618,18.5376,18.5376,18.5181,18.5259,46176.0462
2005-07-25 15:35:00,47.38,47.47,47.36,47.47,105863.8331365604,18.5298,18.565,18.522,18.565,105863.8331
2005-07-25 15:40:00,47.48,47.5,47.33,47.33,147579.6930342385,18.5689,18.5768,18.5103,18.5103,147579.693
2005-07-25 15:45:00,47.32,47.38,47.29,47.35,109536.92771874592,18.5064,18.5298,18.4946,18.5181,109536.9277
2005-07-25 15:50:00,47.35,47.45,47.35,47.44,185753.64029909484,18.5181,18.5572,18.5181,18.5533,185753.6403
2005-07-25 15:55:00,47.45,47.52,47.43,47.44,261052.0792338974,18.5572,18.5846,18.5494,18.5533,261052.0792
2005-07-26 09:30:00,47.59,47.59,47.35,47.37,234553.3254624164,18.612,18.612,18.5181,18.5259,234553.3255
2005-07-26 09:35:00,47.35,47.37,47.22,47.22,147186.1471861472,18.5181,18.5259,18.4672,18.4672,147186.1472
2005-07-26 09:40:00,47.25,47.25,47.15,47.17,140758.23166732257,18.479,18.479,18.4399,18.4477,140758.2317
2005-07-26 09:45:00,47.18,47.29,47.15,47.15,133412.0425029516,18.4516,18.4946,18.4399,18.4399,133412.0425
2005-07-26 09:50:00,47.14,47.17,47.0,47.02,128033.58257903712,18.436,18.4477,18.3812,18.389,128033.5826
2005-07-26 09:55:00,47.03,47.04,46.96,47.01,92089.72845336482,18.3929,18.3969,18.3656,18.3851,92089.7285
2005-07-26 10:00:00,47.01,47.07,46.97,47.04,107438.01652892564,18.3851,18.4086,18.3695,18.3969,107438.0165
2005-07-26 10:05:00,47.07,47.07,47.03,47.06,172897.80926144563,18.4086,18.4086,18.3929,18.4047,172897.8093
2005-07-26 10:10:00,47.06,47.07,47.02,47.03,240850.05903187723,18.4047,18.4086,18.389,18.3929,240850.059
2005-07-26 10:15:00,47.03,47.07,47.03,47.06,163190.34500852684,18.3929,18.4086,18.3929,18.4047,163190.345
2005-07-26 10:20:00,47.07,47.07,47.02,47.06,129083.03817394728,18.4086,18.4086,18.389,18.4047,129083.0382
2005-07-26 10:25:00,47.06,47.07,47.03,47.06,90909.09090909093,18.4047,18.4086,18.3929,18.4047,90909.0909
2005-07-26 10:30:00,47.06,47.08,47.06,47.06,203463.20346320348,18.4047,18.4125,18.4047,18.4047,203463.2035
2005-07-26 10:35:00,47.06,47.17,47.0,47.04,192181.55581791943,18.4047,18.4477,18.3812,18.3969,192181.5558
2005-07-26 10:40:00,47.07,47.08,46.89,46.95,95106.91328873148,18.4086,18.4125,18.3382,18.3617,95106.9133
2005-07-26 10:45:00,46.92,47.05,46.92,47.05,101928.3746556474,18.3499,18.4008,18.3499,18.4008,101928.3747
2005-07-26 10:50:00,47.05,47.11,47.04,47.09,94844.54939000394,18.4008,18.4242,18.3969,18.4164,94844.5494
2005-07-26 10:55:00,47.09,47.13,47.03,47.09,70444.70680834318,18.4164,18.432,18.3929,18.4164,70444.7068
2005-07-26 11:00:00,47.09,47.13,47.08,47.11,73855.43749180113,18.4164,18.432,18.4125,18.4242,73855.4375
2005-07-26 11:05:00,47.12,47.12,47.06,47.07,68608.15951725043,18.4281,18.4281,18.4047,18.4086,68608.1595
2005-07-26 11:10:00,47.08,47.08,46.98,47.0,45520.13642922734,18.4125,18.4125,18.3734,18.3812,45520.1364
2005-07-26 11:15:00,47.01,47.07,46.96,47.06,90646.72701036338,18.3851,18.4086,18.3656,18.4047,90646.727
2005-07-26 11:20:00,47.06,47.11,47.06,47.08,87498.36022563296,18.4047,18.4242,18.4047,18.4125,87498.3602
2005-07-26 11:25:00,47.07,47.13,47.03,47.07,59556.60501115047,18.4086,18.432,18.3929,18.4086,59556.605
2005-07-26 11:30:00,47.06,47.07,46.96,47.02,86448.90463072281,18.4047,18.4086,18.3656,18.389,86448.9046
2005-07-26 11:35:00,47.0,47.0,46.88,46.97,118326.11832611832,18.3812,18.3812,18.3343,18.3695,118326.1183
2005-07-26 11:40:00,46.97,47.03,46.94,46.94,46569.59202413748,18.3695,18.3929,18.3577,18.3577,46569.592
2005-07-26 11:45:00,46.93,47.06,46.9,46.99,70707.07070707071,18.3538,18.4047,18.3421,18.3773,70707.0707
2005-07-26 11:50:00,46.99,46.99,46.88,46.91,93139.18404827495,18.3773,18.3773,18.3343,18.346,93139.184
2005-07-26 11:55:00,46.91,47.03,46.9,46.99,44208.31693558966,18.346,18.3929,18.3421,18.3773,44208.3169
2005-07-26 12:00:00,46.99,47.0,46.93,46.93,59031.8772136954,18.3773,18.3812,18.3538,18.3538,59031.8772
2005-07-26 12:05:00,46.97,47.0,46.93,46.99,29515.9386068477,18.3695,18.3812,18.3538,18.3773,29515.9386
2005-07-26 12:10:00,46.99,47.02,46.94,47.02,82251.08225108225,18.3773,18.389,18.3577,18.389,82251.0823
2005-07-26 12:15:00,47.02,47.07,47.0,47.07,135773.31759149942,18.389,18.4086,18.3812,18.4086,135773.3176
2005-07-26 12:20:00,47.07,47.1,47.03,47.03,138396.95657877476,18.4086,18.4203,18.3929,18.3929,138396.9566
2005-07-26 12:25:00,47.03,47.06,46.95,46.97,71231.79850452578,18.3929,18.4047,18.3617,18.3695,71231.7985
2005-07-26 12:30:00,47.0,47.02,46.97,46.99,57588.87577069396,18.3812,18.389,18.3695,18.3773,57588.8758
2005-07-26 12:35:00,46.98,47.02,46.96,46.97,58375.96746687656,18.3734,18.389,18.3656,18.3695,58375.9675
2005-07-26 12:40:00,46.97,47.01,46.96,46.99,49455.59491014037,18.3695,18.3851,18.3656,18.3773,49455.5949
2005-07-26 12:45:00,46.99,47.04,46.97,47.03,38698.67506231143,18.3773,18.3969,18.3695,18.3929,38698.6751
2005-07-26 12:50:00,47.03,47.07,47.03,47.06,77659.71402335039,18.3929,18.4086,18.3929,18.4047,77659.714
2005-07-26 12:55:00,47.06,47.06,47.01,47.06,34632.03463203464,18.4047,18.4047,18.3851,18.4047,34632.0346
2005-07-26 13:00:00,47.05,47.09,47.0,47.0,72281.25409943592,18.4008,18.4164,18.3812,18.3812,72281.2541
2005-07-26 13:05:00,47.03,47.06,47.0,47.06,97599.37032664304,18.3929,18.4047,18.3812,18.4047,97599.3703
2005-07-26 13:10:00,47.06,47.07,47.04,47.06,51292.14220123311,18.4047,18.4086,18.3969,18.4047,51292.1422
2005-07-26 13:15:00,47.06,47.07,47.06,47.06,39748.13065722157,18.4047,18.4086,18.4047,18.4047,39748.1307
2005-07-26 13:20:00,47.07,47.09,47.04,47.09,75691.98478289388,18.4086,18.4164,18.3969,18.4164,75691.9848
2005-07-26 13:25:00,47.09,47.1,47.04,47.06,70313.5248589794,18.4164,18.4203,18.3969,18.4047,70313.5249
2005-07-26 13:30:00,47.06,47.06,47.03,47.06,36206.218024399845,18.4047,18.4047,18.3929,18.4047,36206.218
2005-07-26 13:35:00,47.06,47.08,47.04,47.07,45126.59058113604,18.4047,18.4125,18.3969,18.4086,45126.5906
2005-07-26 13:40:00,47.07,47.19,47.07,47.15,124885.21579430671,18.4086,18.4555,18.4086,18.4399,124885.2158
2005-07-26 13:45:00,47.17,47.23,47.09,47.15,74773.7111373475,18.4477,18.4712,18.4164,18.4399,74773.7111
2005-07-26 13:50:00,47.17,47.17,47.09,47.13,65853.33858061131,18.4477,18.4477,18.4164,18.432,65853.3386
2005-07-26 13:55:00,47.13,47.15,47.09,47.13,62311.42594778958,18.432,18.4399,18.4164,18.432,62311.4259
2005-07-26 14:00:00,47.15,47.15,47.03,47.03,95762.82303555032,18.4399,18.4399,18.3929,18.3929,95762.823
2005-07-26 14:05:00,47.03,47.1,47.0,47.05,52079.23389741572,18.3929,18.4203,18.3812,18.4008,52079.2339
2005-07-26 14:10:00,47.05,47.07,47.02,47.03,46307.22812540994,18.4008,18.4086,18.389,18.3929,46307.2281
2005-07-26 14:15:00,47.04,47.06,47.02,47.03,28860.028860028862,18.3969,18.4047,18.389,18.3929,28860.0289
2005-07-26 14:20:00,47.03,47.06,47.03,47.05,39748.13065722157,18.3929,18.4047,18.3929,18.4008,39748.1307
2005-07-26 14:25:00,47.04,47.06,47.0,47.0,58769.513314967866,18.3969,18.4047,18.3812,18.3812,58769.5133
2005-07-26 14:30:00,47.01,47.03,47.0,47.03,36337.39997376361,18.3851,18.3929,18.3812,18.3929,36337.4
2005-07-26 14:35:00,47.03,47.04,47.01,47.03,49062.04906204907,18.3929,18.3969,18.3851,18.3929,49062.0491
2005-07-26 14:40:00,47.05,47.07,47.04,47.06,64410.337137609866,18.4008,18.4086,18.3969,18.4047,64410.3371
2005-07-26 14:45:00,47.06,47.1,47.03,47.06,78315.62377016923,18.4047,18.4203,18.3929,18.4047,78315.6238
2005-07-26 14:50:00,47.06,47.1,47.05,47.05,62049.06204906205,18.4047,18.4203,18.4008,18.4008,62049.062
2005-07-26 14:55:00,47.06,47.08,47.03,47.08,72281.25409943592,18.4047,18.4125,18.3929,18.4125,72281.2541
2005-07-26 15:00:00,47.07,47.09,47.01,47.05,107438.01652892564,18.4086,18.4164,18.3851,18.4008,107438.0165
2005-07-26 15:05:00,47.04,47.07,47.03,47.07,74380.1652892562,18.3969,18.4086,18.3929,18.4086,74380.1653
2005-07-26 15:10:00,47.07,47.11,47.06,47.09,72543.61799816345,18.4086,18.4242,18.4047,18.4164,72543.618
2005-07-26 15:15:00,47.08,47.1,47.06,47.08,68608.15951725043,18.4125,18.4203,18.4047,18.4125,68608.1595
2005-07-26 15:20:00,47.09,47.11,47.07,47.1,86317.72268135905,18.4164,18.4242,18.4086,18.4203,86317.7227
2005-07-26 15:25:00,47.1,47.15,47.1,47.14,105995.01508592418,18.4203,18.4399,18.4203,18.436,105995.0151
2005-07-26 15:30:00,47.14,47.16,47.11,47.14,77266.16817525908,18.436,18.4438,18.4242,18.436,77266.1682
2005-07-26 15:35:00,47.13,47.25,47.11,47.23,146923.78328741965,18.432,18.479,18.4242,18.4712,146923.7833
2005-07-26 15:40:00,47.22,47.23,47.17,47.19,131050.7674144038,18.4672,18.4712,18.4477,18.4555,131050.7674
2005-07-26 15:45:00,47.18,47.19,47.09,47.13,199527.74498229043,18.4516,18.4555,18.4164,18.432,199527.745
2005-07-26 15:50:00,47.13,47.22,47.03,47.1,222484.58612094977,18.432,18.4672,18.3929,18.4203,222484.5861
2005-07-26 15:55:00,47.1,47.13,47.06,47.07,233897.4157155976,18.4203,18.432,18.4047,18.4086,233897.4157
2005-07-27 09:30:00,47.45,47.45,47.26,47.35,198347.1074380165,18.6496,18.6496,18.5749,18.6103,198347.1074
2005-07-27 09:35:00,47.29,47.33,47.09,47.09,211990.0301718484,18.5867,18.6024,18.5081,18.5081,211990.0302
2005-07-27 09:40:00,47.1,47.29,47.09,47.27,156500.0655909747,18.512,18.5867,18.5081,18.5788,156500.0656
2005-07-27 09:45:00,47.28,47.38,47.27,47.31,138265.774629411,18.5828,18.6221,18.5788,18.5946,138265.7746
2005-07-27 09:50:00,47.3,47.42,47.29,47.32,151908.69736324283,18.5906,18.6378,18.5867,18.5985,151908.6974
2005-07-27 09:55:00,47.31,47.32,47.17,47.23,147579.6930342385,18.5946,18.5985,18.5395,18.5631,147579.693
2005-07-27 10:00:00,47.23,47.27,47.16,47.19,105732.65118719664,18.5631,18.5788,18.5356,18.5474,105732.6512
2005-07-27 10:05:00,47.19,47.33,47.19,47.28,137216.31903450086,18.5474,18.6024,18.5474,18.5828,137216.319
2005-07-27 10:10:00,47.26,47.27,47.21,47.21,99829.46346582712,18.5749,18.5788,18.5553,18.5553,99829.4635
2005-07-27 10:15:00,47.22,47.24,47.19,47.23,104552.01364292274,18.5592,18.5671,18.5474,18.5631,104552.0136
2005-07-27 10:20:00,47.22,47.24,47.11,47.13,129083.03817394728,18.5592,18.5671,18.516,18.5238,129083.0382
2005-07-27 10:25:00,47.13,47.27,47.1,47.27,88678.99776990687,18.5238,18.5788,18.512,18.5788,88678.9978
2005-07-27 10:30:00,47.25,47.29,47.11,47.23,249114.52184179457,18.571,18.5867,18.516,18.5631,249114.5218
2005-07-27 10:35:00,47.22,47.23,47.03,47.18,163059.16305916305,18.5592,18.5631,18.4845,18.5435,163059.1631
2005-07-27 10:40:00,47.19,47.19,46.96,47.03,130788.40351567624,18.5474,18.5474,18.457,18.4845,130788.4035
2005-07-27 10:45:00,47.03,47.15,46.98,47.01,159779.61432506886,18.4845,18.5317,18.4649,18.4767,159779.6143
2005-07-27 10:50:00,47.01,47.14,46.99,47.03,98517.64397218944,18.4767,18.5278,18.4688,18.4845,98517.644
2005-07-27 10:55:00,47.02,47.12,47.0,47.0,97205.82447855176,18.4806,18.5199,18.4727,18.4727,97205.8245
2005-07-27 11:00:00,47.0,47.18,46.99,47.16,173028.99121080938,18.4727,18.5435,18.4688,18.5356,173028.9912
2005-07-27 11:05:00,47.15,47.36,47.15,47.31,186278.3680965499,18.5317,18.6142,18.5317,18.5946,186278.3681
2005-07-27 11:10:00,47.3,47.32,47.16,47.2,106650.92483274304,18.5906,18.5985,18.5356,18.5513,106650.9248
2005-07-27 11:15:00,47.2,47.25,47.1,47.13,98124.09812409812,18.5513,18.571,18.512,18.5238,98124.0981
2005-07-27 11:20:00,47.13,47.25,47.13,47.21,126065.85333858062,18.5238,18.571,18.5238,18.5553,126065.8533
2005-07-27 11:25:00,47.21,47.24,47.19,47.23,63098.51764397219,18.5553,18.5671,18.5474,18.5631,63098.5176
2005-07-27 11:30:00,47.23,47.3,47.22,47.3,92220.9104027286,18.5631,18.5906,18.5592,18.5906,92220.9104
2005-07-27 11:35:00,47.28,47.36,47.27,47.3,73593.0735930736,18.5828,18.6142,18.5788,18.5906,73593.0736
2005-07-27 11:40:00,47.3,47.32,47.17,47.17,57982.42161878526,18.5906,18.5985,18.5395,18.5395,57982.4216
2005-07-27 11:45:00,47.16,47.22,47.12,47.19,42240.58769513315,18.5356,18.5592,18.5199,18.5474,42240.5877
2005-07-27 11:50:00,47.19,47.26,47.15,47.25,96549.91473173292,18.5474,18.5749,18.5317,18.571,96549.9147
2005-07-27 11:55:00,47.25,47.28,47.23,47.26,61130.78840351568,18.571,18.5828,18.5631,18.5749,61130.7884
2005-07-27 12:00:00,47.26,47.27,47.15,47.21,80808.0808080808,18.5749,18.5788,18.5317,18.5553,80808.0808
2005-07-27 12:05:00,47.22,47.27,47.22,47.26,43683.589138134594,18.5592,18.5788,18.5592,18.5749,43683.5891
2005-07-27 12:10:00,47.26,47.29,47.21,47.26,68345.7956185229,18.5749,18.5867,18.5553,18.5749,68345.7956
2005-07-27 12:15:00,47.27,47.3,47.26,47.3,47094.31982159255,18.5788,18.5906,18.5749,18.5906,47094.3198
2005-07-27 12:20:00,47.31,47.37,47.3,47.32,54702.87288469107,18.5946,18.6182,18.5906,18.5985,54702.8729
2005-07-27 12:25:00,47.32,47.34,47.28,47.32,84218.81149153877,18.5985,18.6064,18.5828,18.5985,84218.8115
2005-07-27 12:30:00,47.32,47.32,47.27,47.29,41453.495998950544,18.5985,18.5985,18.5788,18.5867,41453.496
2005-07-27 12:35:00,47.29,47.29,47.21,47.29,62180.243998425816,18.5867,18.5867,18.5553,18.5867,62180.244
2005-07-27 12:40:00,47.27,47.28,47.22,47.25,38305.12921422013,18.5788,18.5828,18.5592,18.571,38305.1292
2005-07-27 12:45:00,47.25,47.3,47.23,47.25,49062.04906204907,18.571,18.5906,18.5631,18.571,49062.0491
2005-07-27 12:50:00,47.27,47.38,47.25,47.35,91827.36455463729,18.5788,18.6221,18.571,18.6103,91827.3646
2005-07-27 12:55:00,47.34,47.41,47.32,47.37,73855.43749180113,18.6064,18.6339,18.5985,18.6182,73855.4375
2005-07-27 13:00:00,47.36,47.36,47.29,47.33,38829.8570116752,18.6142,18.6142,18.5867,18.6024,38829.857
2005-07-27 13:05:00,47.34,47.36,47.28,47.32,55883.510428964975,18.6064,18.6142,18.5828,18.5985,55883.5104
2005-07-27 13:10:00,47.31,47.34,47.29,47.29,57720.057720057725,18.5946,18.6064,18.5867,18.5867,57720.0577
2005-07-27 13:15:00,47.32,47.32,47.29,47.32,34894.39853076217,18.5985,18.5985,18.5867,18.5985,34894.3985
2005-07-27 13:20:00,47.32,47.39,47.31,47.39,60868.42450478814,18.5985,18.626,18.5946,18.626,60868.4245
2005-07-27 13:25:00,47.4,47.41,47.34,47.37,64935.06493506494,18.6299,18.6339,18.6064,18.6182,64935.0649
2005-07-27 13:30:00,47.37,47.37,47.32,47.32,44995.40863177227,18.6182,18.6182,18.5985,18.5985,44995.4086
2005-07-27 13:35:00,47.32,47.36,47.32,47.36,37911.58336612882,18.5985,18.6142,18.5985,18.6142,37911.5834
2005-07-27 13:40:00,47.35,47.39,47.35,47.35,42240.58769513315,18.6103,18.626,18.6103,18.6103,42240.5877
2005-07-27 13:45:00,47.35,47.35,47.31,47.31,50242.68660632297,18.6103,18.6103,18.5946,18.5946,50242.6866
2005-07-27 13:50:00,47.32,47.35,47.31,47.35,74642.52918798373,18.5985,18.6103,18.5946,18.6103,74642.5292
2005-07-27 13:55:00,47.35,47.35,47.33,47.34,37386.85556867375,18.6103,18.6103,18.6024,18.6064,37386.8556
2005-07-27 14:00:00,47.35,47.42,47.34,47.4,55621.14653023744,18.6103,18.6378,18.6064,18.6299,55621.1465
2005-07-27 14:05:00,47.41,47.41,47.35,47.4,44733.044733044735,18.6339,18.6339,18.6103,18.6299,44733.0447
2005-07-27 14:10:00,47.4,47.44,47.4,47.43,51423.32415059688,18.6299,18.6457,18.6299,18.6417,51423.3242
2005-07-27 14:15:00,47.44,47.45,47.39,47.45,103896.1038961039,18.6457,18.6496,18.626,18.6496,103896.1039
2005-07-27 14:20:00,47.45,47.5,47.45,47.48,86448.90463072281,18.6496,18.6692,18.6496,18.6614,86448.9046
2005-07-27 14:25:00,47.5,47.5,47.43,47.45,69657.61511216057,18.6692,18.6692,18.6417,18.6496,69657.6151
2005-07-27 14:30:00,47.46,47.51,47.35,47.42,76872.62232716779,18.6535,18.6732,18.6103,18.6378,76872.6223
2005-07-27 14:35:00,47.41,47.48,47.41,47.45,41715.85989767808,18.6339,18.6614,18.6339,18.6496,41715.8599
2005-07-27 14:40:00,47.45,47.52,47.45,47.49,40928.76820149548,18.6496,18.6771,18.6496,18.6653,40928.7682
2005-07-27 14:45:00,47.49,47.5,47.43,47.43,55489.96458087368,18.6653,18.6692,18.6417,18.6417,55489.9646
2005-07-27 14:50:00,47.43,47.49,47.42,47.49,85530.63098517644,18.6417,18.6653,18.6378,18.6653,85530.631
2005-07-27 14:55:00,47.48,47.51,47.43,47.45,68476.97756788666,18.6614,18.6732,18.6417,18.6496,68476.9776
2005-07-27 15:00:00,47.45,47.46,47.42,47.45,57326.51187196642,18.6496,18.6535,18.6378,18.6496,57326.5119
2005-07-27 15:05:00,47.45,47.45,47.41,47.42,78315.62377016923,18.6496,18.6496,18.6339,18.6378,78315.6238
2005-07-27 15:10:00,47.42,47.43,47.38,47.41,96287.5508330054,18.6378,18.6417,18.6221,18.6339,96287.5508
2005-07-27 15:15:00,47.41,47.42,47.38,47.42,74248.98333989244,18.6339,18.6378,18.6221,18.6378,74248.9833
2005-07-27 15:20:00,47.42,47.49,47.41,47.47,83562.90174471993,18.6378,18.6653,18.6339,18.6575,83562.9017
2005-07-27 15:25:00,47.46,47.56,47.46,47.51,96943.46057982424,18.6535,18.6928,18.6535,18.6732,96943.4606
2005-07-27 15:30:00,47.52,47.52,47.4,47.44,61655.51620097075,18.6771,18.6771,18.6299,18.6457,61655.5162
2005-07-27 15:35:00,47.44,47.48,47.43,47.47,64016.791289518565,18.6457,18.6614,18.6417,18.6575,64016.7913
2005-07-27 15:40:00,47.47,47.47,47.41,47.42,68083.43171979536,18.6575,18.6575,18.6339,18.6378,68083.4317
2005-07-27 15:45:00,47.42,47.48,47.38,47.45,77003.80427653155,18.6378,18.6614,18.6221,18.6496,77003.8043
2005-07-27 15:50:00,47.43,47.48,47.42,47.46,112947.65840220386,18.6417,18.6614,18.6378,18.6535,112947.6584
2005-07-27 15:55:00,47.45,47.48,47.36,47.39,111635.8389085662,18.6496,18.6614,18.6142,18.626,111635.8389
2005-07-28 09:30:00,47.91,47.99,47.87,47.96,261445.62508198872,18.8304,18.8618,18.8147,18.85,261445.6251
2005-07-28 09:35:00,47.95,48.37,47.95,48.18,189164.3709825528,18.8461,19.0112,18.8461,18.9365,189164.371
2005-07-28 09:40:00,48.2,48.3,48.18,48.3,424242.42424242425,18.9444,18.9837,18.9365,18.9837,424242.4242
2005-07-28 09:45:00,48.3,48.31,48.13,48.14,146399.05548996458,18.9837,18.9876,18.9169,18.9208,146399.0555
2005-07-28 09:50:00,48.14,48.14,47.72,47.83,200708.38252656435,18.9208,18.9208,18.7557,18.799,200708.3825
2005-07-28 09:55:00,47.85,47.9,47.64,47.7,147054.96523678344,18.8068,18.8265,18.7243,18.7479,147054.9652
2005-07-28 10:00:00,47.79,47.99,47.75,47.96,153351.69880624427,18.7832,18.8618,18.7675,18.85,153351.6988
2005-07-28 10:05:00,47.97,48.01,47.73,47.8,206611.57024793388,18.854,18.8697,18.7596,18.7872,206611.5702
2005-07-28 10:10:00,47.8,47.81,47.71,47.81,92352.09235209235,18.7872,18.7911,18.7518,18.7911,92352.0924
2005-07-28 10:15:00,47.81,47.93,47.8,47.82,132362.58690804147,18.7911,18.8383,18.7872,18.795,132362.5869
2005-07-28 10:20:00,47.8,47.84,47.61,47.64,117145.48078184442,18.7872,18.8029,18.7125,18.7243,117145.4808
2005-07-28 10:25:00,47.61,47.87,47.61,47.81,79365.07936507936,18.7125,18.8147,18.7125,18.7911,79365.0794
2005-07-28 10:30:00,47.81,48.14,47.81,48.08,166207.52984389348,18.7911,18.9208,18.7911,18.8972,166207.5298
2005-07-28 10:35:00,48.1,48.14,48.01,48.12,111111.11111111112,18.9051,18.9208,18.8697,18.9129,111111.1111
2005-07-28 10:40:00,48.13,48.22,47.95,48.06,139708.77607241244,18.9169,18.9522,18.8461,18.8893,139708.7761
2005-07-28 10:45:00,48.06,48.18,48.06,48.09,80283.35301062574,18.8893,18.9365,18.8893,18.9011,80283.353
2005-07-28 10:50:00,48.09,48.11,48.06,48.11,51029.778302505576,18.9011,18.909,18.8893,18.909,51029.7783
2005-07-28 10:55:00,48.1,48.14,48.07,48.09,40272.85845467664,18.9051,18.9208,18.8933,18.9011,40272.8585
2005-07-28 11:00:00,48.08,48.12,47.91,47.96,118194.93637675456,18.8972,18.9129,18.8304,18.85,118194.9364
2005-07-28 11:05:00,47.96,48.02,47.91,48.02,69526.4331627968,18.85,18.8736,18.8304,18.8736,69526.4332
2005-07-28 11:10:00,48.02,48.02,47.93,47.95,58638.33136560409,18.8736,18.8736,18.8383,18.8461,58638.3314
2005-07-28 11:15:00,47.95,48.04,47.92,48.02,138921.68437622982,18.8461,18.8815,18.8343,18.8736,138921.6844
2005-07-28 11:20:00,48.03,48.06,47.99,47.99,40666.40430276794,18.8776,18.8893,18.8618,18.8618,40666.4043
2005-07-28 11:25:00,47.99,47.99,47.94,47.94,30303.030303030304,18.8618,18.8618,18.8422,18.8422,30303.0303
2005-07-28 11:30:00,47.94,48.05,47.92,48.03,75429.62088416635,18.8422,18.8854,18.8343,18.8776,75429.6209
2005-07-28 11:35:00,48.03,48.03,47.91,47.91,54178.145087236,18.8776,18.8776,18.8304,18.8304,54178.1451
2005-07-28 11:40:00,47.93,48.15,47.93,48.1,132756.13275613275,18.8383,18.9247,18.8383,18.9051,132756.1328
2005-07-28 11:45:00,48.09,48.1,48.02,48.06,55096.41873278237,18.9011,18.9051,18.8736,18.8893,55096.4187
2005-07-28 11:50:00,48.08,48.1,48.04,48.06,30827.75810048537,18.8972,18.9051,18.8815,18.8893,30827.7581
2005-07-28 11:55:00,48.06,48.07,48.01,48.05,47750.229568411385,18.8893,18.8933,18.8697,18.8854,47750.2296
2005-07-28 12:00:00,48.05,48.09,48.03,48.07,49324.4129607766,18.8854,18.9011,18.8776,18.8933,49324.413
2005-07-28 12:05:00,48.06,48.09,48.02,48.02,64541.51908697363,18.8893,18.9011,18.8736,18.8736,64541.5191
2005-07-28 12:10:00,48.02,48.04,47.99,48.02,33976.124885215795,18.8736,18.8815,18.8618,18.8736,33976.1249
2005-07-28 12:15:00,48.01,48.02,47.96,47.96,42371.76964449692,18.8697,18.8736,18.85,18.85,42371.7696
2005-07-28 12:20:00,47.96,47.99,47.94,47.94,36862.12777121868,18.85,18.8618,18.8422,18.8422,36862.1278
2005-07-28 12:25:00,47.94,47.96,47.9,47.93,55752.32847960121,18.8422,18.85,18.8265,18.8383,55752.3285
2005-07-28 12:30:00,47.93,47.98,47.9,47.91,97337.00642791552,18.8383,18.8579,18.8265,18.8304,97337.0064
2005-07-28 12:35:00,47.91,47.95,47.88,47.88,36730.94582185491,18.8304,18.8461,18.8186,18.8186,36730.9458
2005-07-28 12:40:00,47.88,47.93,47.87,47.91,27154.663518299883,18.8186,18.8383,18.8147,18.8304,27154.6635
2005-07-28 12:45:00,47.91,47.93,47.9,47.92,25449.298176570905,18.8304,18.8383,18.8265,18.8343,25449.2982
2005-07-28 12:50:00,47.92,47.93,47.9,47.92,29778.30250557524,18.8343,18.8383,18.8265,18.8343,29778.3025
2005-07-28 12:55:00,47.93,47.94,47.86,47.86,55096.41873278237,18.8383,18.8422,18.8107,18.8107,55096.4187
2005-07-28 13:00:00,47.86,47.86,47.77,47.78,80283.35301062574,18.8107,18.8107,18.7754,18.7793,80283.353
2005-07-28 13:05:00,47.78,47.86,47.78,47.86,52341.59779614325,18.7793,18.8107,18.7793,18.8107,52341.5978
2005-07-28 13:10:00,47.86,47.91,47.83,47.85,58638.33136560409,18.8107,18.8304,18.799,18.8068,58638.3314
2005-07-28 13:15:00,47.85,47.87,47.83,47.84,50242.68660632297,18.8068,18.8147,18.799,18.8029,50242.6866
2005-07-28 13:20:00,47.83,47.87,47.83,47.86,61393.152302243216,18.799,18.8147,18.799,18.8107,61393.1523
2005-07-28 13:25:00,47.86,47.91,47.83,47.89,32401.941492850587,18.8107,18.8304,18.799,18.8225,32401.9415
2005-07-28 13:30:00,47.9,47.98,47.87,47.97,58900.69526433163,18.8265,18.8579,18.8147,18.854,58900.6953
2005-07-28 13:35:00,47.98,48.05,47.96,47.99,51685.68804932442,18.8579,18.8854,18.85,18.8618,51685.688
2005-07-28 13:40:00,48.01,48.01,47.91,47.95,28991.21080939263,18.8697,18.8697,18.8304,18.8461,28991.2108
2005-07-28 13:45:00,47.96,47.96,47.9,47.9,38042.76531549259,18.85,18.85,18.8265,18.8265,38042.7653
2005-07-28 13:50:00,47.9,47.96,47.9,47.94,46176.04617604618,18.8265,18.85,18.8265,18.8422,46176.0462
2005-07-28 13:55:00,47.93,47.93,47.9,47.93,12199.921290830382,18.8383,18.8383,18.8265,18.8383,12199.9213
2005-07-28 14:00:00,47.93,47.95,47.9,47.92,53128.68949232586,18.8383,18.8461,18.8265,18.8343,53128.6895
2005-07-28 14:05:00,47.93,47.96,47.91,47.96,49062.04906204907,18.8383,18.85,18.8304,18.85,49062.0491
2005-07-28 14:10:00,47.96,47.99,47.93,47.99,146530.23743932834,18.85,18.8618,18.8383,18.8618,146530.2374
2005-07-28 14:15:00,47.99,48.01,47.95,47.96,56670.60212514758,18.8618,18.8697,18.8461,18.85,56670.6021
2005-07-28 14:20:00,47.94,48.1,47.94,48.05,56014.69237832874,18.8422,18.9051,18.8422,18.8854,56014.6924
2005-07-28 14:25:00,48.02,48.13,48.02,48.09,143250.68870523418,18.8736,18.9169,18.8736,18.9011,143250.6887
2005-07-28 14:30:00,48.09,48.13,48.06,48.12,34369.670733307095,18.9011,18.9169,18.8893,18.9129,34369.6707
2005-07-28 14:35:00,48.12,48.17,48.12,48.12,87104.81437754165,18.9129,18.9326,18.9129,18.9129,87104.8144
2005-07-28 14:40:00,48.12,48.17,48.09,48.11,52997.50754296209,18.9129,18.9326,18.9011,18.909,52997.5075
2005-07-28 14:45:00,48.12,48.22,48.12,48.22,57326.51187196642,18.9129,18.9522,18.9129,18.9522,57326.5119
2005-07-28 14:50:00,48.22,48.28,48.18,48.25,156762.42948970222,18.9522,18.9758,18.9365,18.964,156762.4295
2005-07-28 14:55:00,48.23,48.25,48.22,48.22,64410.337137609866,18.9562,18.964,18.9522,18.9522,64410.3371
2005-07-28 15:00:00,48.22,48.22,48.1,48.13,208316.93558966287,18.9522,18.9522,18.9051,18.9169,208316.9356
2005-07-28 15:05:00,48.13,48.18,48.12,48.17,75429.62088416635,18.9169,18.9365,18.9129,18.9326,75429.6209
2005-07-28 15:10:00,48.17,48.2,48.13,48.13,132493.76885740523,18.9326,18.9444,18.9169,18.9169,132493.7689
2005-07-28 15:15:00,48.14,48.25,48.12,48.21,93139.18404827495,18.9208,18.964,18.9129,18.9483,93139.184
2005-07-28 15:20:00,48.21,48.26,48.21,48.25,229174.8655385019,18.9483,18.968,18.9483,18.964,229174.8655
2005-07-28 15:25:00,48.25,48.29,48.25,48.29,66640.43027679392,18.964,18.9797,18.964,18.9797,66640.4303
2005-07-28 15:30:00,48.29,48.31,48.26,48.28,80283.35301062574,18.9797,18.9876,18.968,18.9758,80283.353
2005-07-28 15:35:00,48.28,48.32,48.28,48.3,96287.5508330054,18.9758,18.9915,18.9758,18.9837,96287.5508
2005-07-28 15:40:00,48.3,48.3,48.28,48.29,191394.46412173685,18.9837,18.9837,18.9758,18.9797,191394.4641
2005-07-28 15:45:00,48.29,48.35,48.29,48.33,184441.8208054572,18.9797,19.0033,18.9797,18.9955,184441.8208
2005-07-28 15:50:00,48.33,48.37,48.33,48.35,146530.23743932834,18.9955,19.0112,18.9955,19.0033,146530.2374
2005-07-28 15:55:00,48.34,48.35,48.28,48.29,142070.05116096025,18.9994,19.0033,18.9758,18.9797,142070.0512
2005-07-29 09:30:00,48.63,48.67,48.6,48.65,276269.1853600945,19.1134,19.1291,19.1016,19.1212,276269.1854
2005-07-29 09:35:00,48.63,48.63,48.54,48.56,78709.16961826052,19.1134,19.1134,19.078,19.0859,78709.1696
2005-07-29 09:40:00,48.56,48.56,48.37,48.53,87367.17827626919,19.0859,19.0859,19.0112,19.0741,87367.1783
2005-07-29 09:45:00,48.51,48.57,48.46,48.52,69264.06926406927,19.0662,19.0898,19.0466,19.0701,69264.0693
2005-07-29 09:50:00,48.52,48.55,48.48,48.52,87104.81437754165,19.0701,19.0819,19.0544,19.0701,87104.8144
2005-07-29 09:55:00,48.53,48.6,48.5,48.57,71362.98045388954,19.0741,19.1016,19.0623,19.0898,71362.9805
2005-07-29 10:00:00,48.57,48.63,48.56,48.6,171061.26197035288,19.0898,19.1134,19.0859,19.1016,171061.262
2005-07-29 10:05:00,48.56,48.6,48.51,48.52,61130.78840351568,19.0859,19.1016,19.0662,19.0701,61130.7884
2005-07-29 10:10:00,48.5,48.52,48.36,48.36,82382.26420044602,19.0623,19.0701,19.0073,19.0073,82382.2642
2005-07-29 10:15:00,48.38,48.41,48.28,48.41,119244.3919716647,19.0151,19.0269,18.9758,19.0269,119244.392
2005-07-29 10:20:00,48.41,48.44,48.25,48.43,70051.16096025187,19.0269,19.0387,18.964,19.0348,70051.161
2005-07-29 10:25:00,48.43,48.55,48.43,48.51,119900.30171848352,19.0348,19.0819,19.0348,19.0662,119900.3017
2005-07-29 10:30:00,48.5,48.55,48.48,48.55,71756.52630198085,19.0623,19.0819,19.0544,19.0819,71756.5263
2005-07-29 10:35:00,48.55,48.6,48.51,48.58,100354.19126328218,19.0819,19.1016,19.0662,19.0937,100354.1913
2005-07-29 10:40:00,48.58,48.59,48.51,48.54,54046.96313787223,19.0937,19.0977,19.0662,19.078,54046.9631
2005-07-29 10:45:00,48.54,48.55,48.51,48.51,47881.41151777516,19.078,19.0819,19.0662,19.0662,47881.4115
2005-07-29 10:50:00,48.52,48.59,48.49,48.57,47356.683720320085,19.0701,19.0977,19.0584,19.0898,47356.6837
2005-07-29 10:55:00,48.56,48.58,48.51,48.54,33844.94293585203,19.0859,19.0937,19.0662,19.078,33844.9429
2005-07-29 11:00:00,48.5,48.5,48.39,48.42,131444.3132624951,19.0623,19.0623,19.0191,19.0308,131444.3133
2005-07-29 11:05:00,48.41,48.44,48.38,48.4,121080.93926275744,19.0269,19.0387,19.0151,19.023,121080.9393
2005-07-29 11:10:00,48.4,48.47,48.39,48.46,83562.90174471993,19.023,19.0505,19.0191,19.0466,83562.9017
2005-07-29 11:15:00,48.45,48.51,48.42,48.47,85924.17683326775,19.0426,19.0662,19.0308,19.0505,85924.1768
2005-07-29 11:20:00,48.47,48.52,48.46,48.5,97337.00642791552,19.0505,19.0701,19.0466,19.0623,97337.0064
2005-07-29 11:25:00,48.5,48.53,48.47,48.53,77790.89597271416,19.0623,19.0741,19.0505,19.0741,77790.896
2005-07-29 11:30:00,48.53,48.54,48.44,48.47,138921.68437622982,19.0741,19.078,19.0387,19.0505,138921.6844
2005-07-29 11:35:00,48.47,48.5,48.38,48.43,60999.60645415191,19.0505,19.0623,19.0151,19.0348,60999.6065
2005-07-29 11:40:00,48.43,48.48,48.41,48.43,72018.89020070838,19.0348,19.0544,19.0269,19.0348,72018.8902
2005-07-29 11:45:00,48.43,48.43,48.35,48.37,62311.42594778958,19.0348,19.0348,19.0033,19.0112,62311.4259
2005-07-29 11:50:00,48.38,48.41,48.33,48.33,105995.01508592418,19.0151,19.0269,18.9955,18.9955,105995.0151
2005-07-29 11:55:00,48.34,48.4,48.32,48.36,89203.72556736194,18.9994,19.023,18.9915,19.0073,89203.7256
2005-07-29 12:00:00,48.38,48.38,48.35,48.36,65459.79273252001,19.0151,19.0151,19.0033,19.0073,65459.7927
2005-07-29 12:05:00,48.35,48.37,48.29,48.32,42634.13354322445,19.0033,19.0112,18.9797,18.9915,42634.1335
2005-07-29 12:10:00,48.31,48.32,48.23,48.25,54440.50898596353,18.9876,18.9915,18.9562,18.964,54440.509
2005-07-29 12:15:00,48.24,48.28,48.22,48.26,214876.03305785125,18.9601,18.9758,18.9522,18.968,214876.0331
2005-07-29 12:20:00,48.26,48.27,48.2,48.2,49062.04906204907,18.968,18.9719,18.9444,18.9444,49062.0491
2005-07-29 12:25:00,48.19,48.24,48.18,48.2,39223.402859766495,18.9404,18.9601,18.9365,18.9444,39223.4029
2005-07-29 12:30:00,48.18,48.23,48.18,48.2,29122.3927587564,18.9365,18.9562,18.9365,18.9444,29122.3928
2005-07-29 12:35:00,48.2,48.28,48.2,48.28,30565.39420175784,18.9444,18.9758,18.9444,18.9758,30565.3942
2005-07-29 12:40:00,48.28,48.35,48.28,48.31,57195.32992260265,18.9758,19.0033,18.9758,18.9876,57195.3299
2005-07-29 12:45:00,48.3,48.31,48.27,48.28,25580.48012593467,18.9837,18.9876,18.9719,18.9758,25580.4801
2005-07-29 12:50:00,48.27,48.28,48.22,48.24,44995.40863177227,18.9719,18.9758,18.9522,18.9601,44995.4086
2005-07-29 12:55:00,48.24,48.25,48.22,48.25,88810.17971927063,18.9601,18.964,18.9522,18.964,88810.1797
2005-07-29 13:00:00,48.25,48.28,48.24,48.26,35943.85412567231,18.964,18.9758,18.9601,18.968,35943.8541
2005-07-29 13:05:00,48.26,48.28,48.25,48.25,14430.014430014431,18.968,18.9758,18.964,18.964,14430.0144
2005-07-29 13:10:00,48.25,48.33,48.25,48.32,28860.028860028862,18.964,18.9955,18.964,18.9915,28860.0289
2005-07-29 13:15:00,48.31,48.31,48.26,48.26,25318.11622720713,18.9876,18.9876,18.968,18.968,25318.1162
2005-07-29 13:20:00,48.25,48.28,48.25,48.27,19546.110455201364,18.964,18.9758,18.964,18.9719,19546.1105
2005-07-29 13:25:00,48.27,48.27,48.24,48.25,38698.67506231143,18.9719,18.9719,18.9601,18.964,38698.6751
2005-07-29 13:30:00,48.25,48.26,48.16,48.16,51292.14220123311,18.964,18.968,18.9287,18.9287,51292.1422
2005-07-29 13:35:00,48.16,48.18,48.1,48.16,75823.16673225764,18.9287,18.9365,18.9051,18.9287,75823.1667
2005-07-29 13:40:00,48.17,48.25,48.16,48.25,33582.579037124495,18.9326,18.964,18.9287,18.964,33582.579
2005-07-29 13:45:00,48.24,48.25,48.2,48.23,19546.110455201364,18.9601,18.964,18.9444,18.9562,19546.1105
2005-07-29 13:50:00,48.23,48.31,48.23,48.31,39485.76675849404,18.9562,18.9876,18.9562,18.9876,39485.7668
2005-07-29 13:55:00,48.3,48.33,48.23,48.28,41584.67794831431,18.9837,18.9955,18.9562,18.9758,41584.6779
2005-07-29 14:00:00,48.28,48.28,48.23,48.27,30434.21225239407,18.9758,18.9758,18.9562,18.9719,30434.2123
2005-07-29 14:05:00,48.28,48.38,48.24,48.34,31090.121999212908,18.9758,19.0151,18.9601,18.9994,31090.122
2005-07-29 14:10:00,48.33,48.35,48.26,48.3,39748.13065722157,18.9955,19.0033,18.968,18.9837,39748.1307
2005-07-29 14:15:00,48.3,48.37,48.29,48.35,56932.96602387512,18.9837,19.0112,18.9797,19.0033,56932.966
2005-07-29 14:20:00,48.35,48.38,48.35,48.36,44077.13498622589,19.0033,19.0151,19.0033,19.0073,44077.135
2005-07-29 14:25:00,48.36,48.37,48.35,48.37,99042.3717696445,19.0073,19.0112,19.0033,19.0112,99042.3718
2005-07-29 14:30:00,48.36,48.38,48.35,48.37,50505.05050505051,19.0073,19.0151,19.0033,19.0112,50505.0505
2005-07-29 14:35:00,48.37,48.38,48.35,48.35,138396.95657877476,19.0112,19.0151,19.0033,19.0033,138396.9566
2005-07-29 14:40:00,48.35,48.37,48.31,48.31,82513.4461498098,19.0033,19.0112,18.9876,18.9876,82513.4461
2005-07-29 14:45:00,48.3,48.32,48.26,48.31,42109.405745769385,18.9837,18.9915,18.968,18.9876,42109.4057
2005-07-29 14:50:00,48.31,48.33,48.29,48.3,25186.93427784337,18.9876,18.9955,18.9797,18.9837,25186.9343
2005-07-29 14:55:00,48.31,48.33,48.29,48.31,31877.21369539552,18.9876,18.9955,18.9797,18.9876,31877.2137
2005-07-29 15:00:00,48.32,48.33,48.24,48.24,53391.05339105339,18.9915,18.9955,18.9601,18.9601,53391.0534
2005-07-29 15:05:00,48.23,48.31,48.18,48.25,42896.49744195199,18.9562,18.9876,18.9365,18.964,42896.4974
2005-07-29 15:10:00,48.26,48.28,48.22,48.23,58638.33136560409,18.968,18.9758,18.9522,18.9562,58638.3314
2005-07-29 15:15:00,48.22,48.25,48.02,48.03,98648.8259215532,18.9522,18.964,18.8736,18.8776,98648.8259
2005-07-29 15:20:00,48.04,48.1,48.02,48.1,71362.98045388954,18.8815,18.9051,18.8736,18.9051,71362.9805
2005-07-29 15:25:00,48.08,48.12,48.04,48.06,91565.00065590975,18.8972,18.9129,18.8815,18.8893,91565.0007
2005-07-29 15:30:00,48.06,48.12,47.96,48.09,126721.76308539943,18.8893,18.9129,18.85,18.9011,126721.7631
2005-07-29 15:35:00,48.08,48.1,48.02,48.04,46700.77397350125,18.8972,18.9051,18.8736,18.8815,46700.774
2005-07-29 15:40:00,48.05,48.05,47.96,47.98,67689.88587170406,18.8854,18.8854,18.85,18.8579,67689.8859
2005-07-29 15:45:00,47.98,47.98,47.82,47.82,149547.422274695,18.8579,18.8579,18.795,18.795,149547.4223
2005-07-29 15:50:00,47.8,47.81,47.57,47.57,194542.83090646728,18.7872,18.7911,18.6968,18.6968,194542.8309
2005-07-29 15:55:00,47.6,47.71,47.57,47.71,248458.6120949757,18.7086,18.7518,18.6968,18.7518,248458.6121
2005-08-01 09:30:00,47.95,48.14,47.89,48.12,150728.0598189689,18.8461,18.9208,18.8225,18.9129,150728.0598
2005-08-01 09:35:00,48.17,48.18,48.04,48.1,145349.59989505445,18.9326,18.9365,18.8815,18.9051,145349.5999
2005-08-01 09:40:00,48.1,48.12,48.02,48.02,178276.2691853601,18.9051,18.9129,18.8736,18.8736,178276.2692
2005-08-01 09:45:00,48.06,48.22,48.05,48.22,210678.2106782107,18.8893,18.9522,18.8854,18.9522,210678.2107
2005-08-01 09:50:00,48.21,48.29,48.2,48.28,119244.3919716647,18.9483,18.9797,18.9444,18.9758,119244.392
2005-08-01 09:55:00,48.28,48.34,48.27,48.33,102584.28440246622,18.9758,18.9994,18.9719,18.9955,102584.2844
2005-08-01 10:00:00,48.33,48.33,48.15,48.15,67952.24977043159,18.9955,18.9955,18.9247,18.9247,67952.2498
2005-08-01 10:05:00,48.14,48.22,48.07,48.07,56801.78407451135,18.9208,18.9522,18.8933,18.8933,56801.7841
2005-08-01 10:10:00,48.08,48.12,48.06,48.12,52472.77974550702,18.8972,18.9129,18.8893,18.9129,52472.7797
2005-08-01 10:15:00,48.14,48.18,48.11,48.15,107700.38042765316,18.9208,18.9365,18.909,18.9247,107700.3804
2005-08-01 10:20:00,48.15,48.2,48.14,48.18,194674.01285583104,18.9247,18.9444,18.9208,18.9365,194674.0129
2005-08-01 10:25:00,48.17,48.23,48.16,48.22,37911.58336612882,18.9326,18.9562,18.9287,18.9522,37911.5834
2005-08-01 10:30:00,48.23,48.25,48.11,48.16,105470.28728846912,18.9562,18.964,18.909,18.9287,105470.2873
2005-08-01 10:35:00,48.17,48.18,48.11,48.12,88941.3616686344,18.9326,18.9365,18.909,18.9129,88941.3617
2005-08-01 10:40:00,48.12,48.18,48.1,48.11,96418.73278236914,18.9129,18.9365,18.9051,18.909,96418.7328
2005-08-01 10:45:00,48.11,48.14,48.06,48.09,89728.453364817,18.909,18.9208,18.8893,18.9011,89728.4534
2005-08-01 10:50:00,48.09,48.15,48.09,48.15,64410.337137609866,18.9011,18.9247,18.9011,18.9247,64410.3371
2005-08-01 10:55:00,48.15,48.22,48.15,48.22,107569.1984782894,18.9247,18.9522,18.9247,18.9522,107569.1985
2005-08-01 11:00:00,48.22,48.24,48.15,48.18,71231.79850452578,18.9522,18.9601,18.9247,18.9365,71231.7985
2005-08-01 11:05:00,48.18,48.22,48.14,48.22,42896.49744195199,18.9365,18.9522,18.9208,18.9522,42896.4974
2005-08-01 11:10:00,48.2,48.29,48.2,48.22,93663.91184573004,18.9444,18.9797,18.9444,18.9522,93663.9118
2005-08-01 11:15:00,48.22,48.29,48.22,48.25,69657.61511216057,18.9522,18.9797,18.9522,18.964,69657.6151
2005-08-01 11:20:00,48.25,48.37,48.25,48.37,84481.1753902663,18.964,19.0112,18.964,19.0112,84481.1754
2005-08-01 11:25:00,48.37,48.39,48.33,48.37,119769.11976911976,19.0112,19.0191,18.9955,19.0112,119769.1198
2005-08-01 11:30:00,48.38,48.41,48.36,48.41,73461.89164370982,19.0151,19.0269,19.0073,19.0269,73461.8916
2005-08-01 11:35:00,48.39,48.41,48.36,48.4,38436.31116358389,19.0191,19.0269,19.0073,19.023,38436.3112
2005-08-01 11:40:00,48.4,48.48,48.4,48.45,56408.23822642005,19.023,19.0544,19.023,19.0426,56408.2382
2005-08-01 11:45:00,48.44,48.48,48.41,48.47,41584.67794831431,19.0387,19.0544,19.0269,19.0505,41584.6779
2005-08-01 11:50:00,48.47,48.53,48.47,48.49,42240.58769513315,19.0505,19.0741,19.0505,19.0584,42240.5877
2005-08-01 11:55:00,48.48,48.49,48.44,48.47,42371.76964449692,19.0544,19.0584,19.0387,19.0505,42371.7696
2005-08-01 12:00:00,48.47,48.52,48.44,48.47,54834.054834054834,19.0505,19.0701,19.0387,19.0505,54834.0548
2005-08-01 12:05:00,48.48,48.54,48.46,48.52,49980.32270759544,19.0544,19.078,19.0466,19.0701,49980.3227
2005-08-01 12:10:00,48.49,48.52,48.38,48.46,88154.26997245179,19.0584,19.0701,19.0151,19.0466,88154.27
2005-08-01 12:15:00,48.46,48.47,48.38,48.41,38436.31116358389,19.0466,19.0505,19.0151,19.0269,38436.3112
2005-08-01 12:20:00,48.41,48.43,48.28,48.29,49849.14075823167,19.0269,19.0348,18.9758,18.9797,49849.1408
2005-08-01 12:25:00,48.29,48.36,48.27,48.29,50636.23245441428,18.9797,19.0073,18.9719,18.9797,50636.2325
2005-08-01 12:30:00,48.29,48.35,48.28,48.35,38042.76531549259,18.9797,19.0033,18.9758,19.0033,38042.7653
2005-08-01 12:35:00,48.35,48.41,48.35,48.39,38829.8570116752,19.0033,19.0269,19.0033,19.0191,38829.857
2005-08-01 12:40:00,48.39,48.41,48.37,48.4,22169.74944247672,19.0191,19.0269,19.0112,19.023,22169.7494
2005-08-01 12:45:00,48.4,48.41,48.34,48.39,48274.95736586646,19.023,19.0269,18.9994,19.0191,48274.9574
2005-08-01 12:50:00,48.38,48.39,48.33,48.37,51816.86999868818,19.0151,19.0191,18.9955,19.0112,51816.87
2005-08-01 12:55:00,48.36,48.37,48.33,48.37,49062.04906204907,19.0073,19.0112,18.9955,19.0112,49062.0491
2005-08-01 13:00:00,48.33,48.38,48.33,48.35,36730.94582185491,18.9955,19.0151,18.9955,19.0033,36730.9458
2005-08-01 13:05:00,48.35,48.38,48.3,48.3,81857.53640299095,19.0033,19.0151,18.9837,18.9837,81857.5364
2005-08-01 13:10:00,48.32,48.36,48.3,48.34,38698.67506231143,18.9915,19.0073,18.9837,18.9994,38698.6751
2005-08-01 13:15:00,48.35,48.36,48.25,48.31,64672.7010363374,19.0033,19.0073,18.964,18.9876,64672.701
2005-08-01 13:20:00,48.32,48.33,48.22,48.31,70313.5248589794,18.9915,18.9955,18.9522,18.9876,70313.5249
2005-08-01 13:25:00,48.31,48.31,48.25,48.3,28728.84691066509,18.9876,18.9876,18.964,18.9837,28728.8469
2005-08-01 13:30:00,48.28,48.33,48.27,48.33,31221.30394857668,18.9758,18.9955,18.9719,18.9955,31221.3039
2005-08-01 13:35:00,48.33,48.37,48.32,48.36,29778.30250557524,18.9955,19.0112,18.9915,19.0073,29778.3025
2005-08-01 13:40:00,48.36,48.38,48.33,48.33,28072.93716384625,19.0073,19.0151,18.9955,18.9955,28072.9372
2005-08-01 13:45:00,48.34,48.36,48.33,48.35,33713.76098648826,18.9994,19.0073,18.9955,19.0033,33713.761
2005-08-01 13:50:00,48.35,48.35,48.33,48.34,54965.2367834186,19.0033,19.0033,18.9955,18.9994,54965.2368
2005-08-01 13:55:00,48.34,48.34,48.3,48.31,27810.57326511872,18.9994,18.9994,18.9837,18.9876,27810.5733
2005-08-01 14:00:00,48.31,48.39,48.3,48.39,60868.42450478814,18.9876,19.0191,18.9837,19.0191,60868.4245
2005-08-01 14:05:00,48.39,48.44,48.38,48.44,39748.13065722157,19.0191,19.0387,19.0151,19.0387,39748.1307
2005-08-01 14:10:00,48.44,48.49,48.42,48.44,58375.96746687656,19.0387,19.0584,19.0308,19.0387,58375.9675
2005-08-01 14:15:00,48.44,48.44,48.4,48.4,69264.06926406927,19.0387,19.0387,19.023,19.023,69264.0693
2005-08-01 14:20:00,48.41,48.41,48.35,48.35,53653.417289780926,19.0269,19.0269,19.0033,19.0033,53653.4173
2005-08-01 14:25:00,48.33,48.4,48.31,48.32,85661.81293454021,18.9955,19.023,18.9876,18.9915,85661.8129
2005-08-01 14:30:00,48.32,48.35,48.31,48.35,73593.0735930736,18.9915,19.0033,18.9876,19.0033,73593.0736
2005-08-01 14:35:00,48.35,48.37,48.31,48.32,52603.961694870784,19.0033,19.0112,18.9876,18.9915,52603.9617
2005-08-01 14:40:00,48.32,48.35,48.29,48.32,39616.9487078578,18.9915,19.0033,18.9797,18.9915,39616.9487
2005-08-01 14:45:00,48.34,48.34,48.25,48.27,64279.1551882461,18.9994,18.9994,18.964,18.9719,64279.1552
2005-08-01 14:50:00,48.27,48.3,48.25,48.28,48668.50321395776,18.9719,18.9837,18.964,18.9758,48668.5032
2005-08-01 14:55:00,48.27,48.29,48.22,48.25,86973.63242817788,18.9719,18.9797,18.9522,18.964,86973.6324
2005-08-01 15:00:00,48.26,48.26,48.19,48.22,75429.62088416635,18.968,18.968,18.9404,18.9522,75429.6209
2005-08-01 15:05:00,48.24,48.27,48.22,48.26,75954.34868162141,18.9601,18.9719,18.9522,18.968,75954.3487
2005-08-01 15:10:00,48.25,48.29,48.25,48.26,32795.48734094189,18.964,18.9797,18.964,18.968,32795.4873
2005-08-01 15:15:00,48.27,48.29,48.25,48.25,29515.9386068477,18.9719,18.9797,18.964,18.964,29515.9386
2005-08-01 15:20:00,48.26,48.28,48.24,48.27,46307.22812540994,18.968,18.9758,18.9601,18.9719,46307.2281
2005-08-01 15:25:00,48.27,48.27,48.2,48.24,39485.76675849404,18.9719,18.9719,18.9444,18.9601,39485.7668
2005-08-01 15:30:00,48.24,48.33,48.24,48.33,81070.44470680834,18.9601,18.9955,18.9601,18.9955,81070.4447
2005-08-01 15:35:00,48.33,48.34,48.24,48.25,67165.15807424899,18.9955,18.9994,18.9601,18.964,67165.1581
2005-08-01 15:40:00,48.25,48.31,48.23,48.25,64410.337137609866,18.964,18.9876,18.9562,18.964,64410.3371
2005-08-01 15:45:00,48.25,48.27,48.12,48.18,85268.2670864489,18.964,18.9719,18.9129,18.9365,85268.2671
2005-08-01 15:50:00,48.16,48.16,48.04,48.09,176964.44969172243,18.9287,18.9287,18.8815,18.9011,176964.4497
2005-08-01 15:55:00,48.09,48.12,48.05,48.06,177357.99553981374,18.9011,18.9129,18.8854,18.8893,177357.9955
2005-08-02 09:30:00,48.28,48.37,48.22,48.25,201889.02007083825,18.9758,19.0112,18.9522,18.964,201889.0201
2005-08-02 09:35:00,48.22,48.32,48.22,48.27,78840.3515676243,18.9522,18.9915,18.9522,18.9719,78840.3516
2005-08-02 09:40:00,48.28,48.44,48.28,48.39,83562.90174471993,18.9758,19.0387,18.9758,19.0191,83562.9017
2005-08-02 09:45:00,48.38,48.48,48.38,48.41,71756.52630198085,19.0151,19.0544,19.0151,19.0269,71756.5263
2005-08-02 09:50:00,48.44,48.59,48.41,48.54,66115.70247933884,19.0387,19.0977,19.0269,19.078,66115.7025
2005-08-02 09:55:00,48.52,48.56,48.48,48.5,62049.06204906205,19.0701,19.0859,19.0544,19.0623,62049.062
2005-08-02 10:00:00,48.51,48.61,48.51,48.59,98386.46202282568,19.0662,19.1055,19.0662,19.0977,98386.462
2005-08-02 10:05:00,48.58,48.67,48.55,48.67,107700.38042765316,19.0937,19.1291,19.0819,19.1291,107700.3804
2005-08-02 10:10:00,48.67,48.73,48.56,48.56,106257.37898465172,19.1291,19.1527,19.0859,19.0859,106257.379
2005-08-02 10:15:00,48.56,48.7,48.55,48.67,89334.9075167257,19.0859,19.1409,19.0819,19.1291,89334.9075
2005-08-02 10:20:00,48.67,48.67,48.48,48.48,130657.22156631248,19.1291,19.1291,19.0544,19.0544,130657.2216
2005-08-02 10:25:00,48.48,48.5,48.43,48.44,82251.08225108225,19.0544,19.0623,19.0348,19.0387,82251.0823
2005-08-02 10:30:00,48.44,48.57,48.44,48.54,84349.99344090253,19.0387,19.0898,19.0387,19.078,84349.9934
2005-08-02 10:35:00,48.56,48.56,48.36,48.36,85924.17683326775,19.0859,19.0859,19.0073,19.0073,85924.1768
2005-08-02 10:40:00,48.38,48.52,48.36,48.49,58638.33136560409,19.0151,19.0701,19.0073,19.0584,58638.3314
2005-08-02 10:45:00,48.49,48.49,48.41,48.47,59818.968909878,19.0584,19.0584,19.0269,19.0505,59818.9689
2005-08-02 10:50:00,48.47,48.48,48.42,48.46,46438.41007477371,19.0505,19.0544,19.0308,19.0466,46438.4101
2005-08-02 10:55:00,48.46,48.48,48.44,48.44,66640.43027679392,19.0466,19.0544,19.0387,19.0387,66640.4303
2005-08-02 11:00:00,48.47,48.47,48.43,48.43,51292.14220123311,19.0505,19.0505,19.0348,19.0348,51292.1422
2005-08-02 11:05:00,48.43,48.48,48.41,48.47,70707.07070707071,19.0348,19.0544,19.0269,19.0505,70707.0707
2005-08-02 11:10:00,48.47,48.5,48.45,48.49,34107.30683457956,19.0505,19.0623,19.0426,19.0584,34107.3068
2005-08-02 11:15:00,48.5,48.54,48.48,48.52,47225.50177095632,19.0623,19.078,19.0544,19.0701,47225.5018
2005-08-02 11:20:00,48.53,48.57,48.49,48.53,53522.23534041716,19.0741,19.0898,19.0584,19.0741,53522.2353
2005-08-02 11:25:00,48.51,48.54,48.5,48.51,108749.8360225633,19.0662,19.078,19.0623,19.0662,108749.836
2005-08-02 11:30:00,48.51,48.57,48.48,48.55,64541.51908697363,19.0662,19.0898,19.0544,19.0819,64541.5191
2005-08-02 11:35:00,48.56,48.57,48.5,48.52,47619.04761904762,19.0859,19.0898,19.0623,19.0701,47619.0476
2005-08-02 11:40:00,48.52,48.58,48.47,48.55,36993.30972058245,19.0701,19.0937,19.0505,19.0819,36993.3097
2005-08-02 11:45:00,48.57,48.57,48.47,48.54,50505.05050505051,19.0898,19.0898,19.0505,19.078,50505.0505
2005-08-02 11:50:00,48.54,48.71,48.51,48.61,71362.98045388954,19.078,19.1448,19.0662,19.1055,71362.9805
2005-08-02 11:55:00,48.62,48.63,48.54,48.57,67296.34002361275,19.1094,19.1134,19.078,19.0898,67296.34
2005-08-02 12:00:00,48.57,48.62,48.54,48.6,72543.61799816345,19.0898,19.1094,19.078,19.1016,72543.618
2005-08-02 12:05:00,48.6,48.69,48.6,48.69,133280.86055358785,19.1016,19.137,19.1016,19.137,133280.8606
2005-08-02 12:10:00,48.69,48.73,48.64,48.73,58375.96746687656,19.137,19.1527,19.1173,19.1527,58375.9675
2005-08-02 12:15:00,48.72,48.73,48.68,48.69,52866.325593598325,19.1488,19.1527,19.133,19.137,52866.3256
2005-08-02 12:20:00,48.68,48.73,48.67,48.73,39485.76675849404,19.133,19.1527,19.1291,19.1527,39485.7668
2005-08-02 12:25:00,48.73,48.75,48.71,48.72,46307.22812540994,19.1527,19.1605,19.1448,19.1488,46307.2281
2005-08-02 12:30:00,48.73,48.74,48.7,48.7,168831.16883116885,19.1527,19.1566,19.1409,19.1409,168831.1688
2005-08-02 12:35:00,48.69,48.73,48.67,48.68,230880.2308802309,19.137,19.1527,19.1291,19.133,230880.2309
2005-08-02 12:40:00,48.67,48.68,48.63,48.63,57851.23966942149,19.1291,19.133,19.1134,19.1134,57851.2397
2005-08-02 12:45:00,48.65,48.72,48.63,48.7,46700.77397350125,19.1212,19.1488,19.1134,19.1409,46700.774
2005-08-02 12:50:00,48.69,48.69,48.61,48.63,55358.78263150991,19.137,19.137,19.1055,19.1134,55358.7826
2005-08-02 12:55:00,48.66,48.68,48.63,48.67,48799.68516332153,19.1252,19.133,19.1134,19.1291,48799.6852
2005-08-02 13:00:00,48.67,48.7,48.63,48.63,55752.32847960121,19.1291,19.1409,19.1134,19.1134,55752.3285
2005-08-02 13:05:00,48.63,48.64,48.6,48.6,21907.38554374918,19.1134,19.1173,19.1016,19.1016,21907.3855
2005-08-02 13:10:00,48.6,48.62,48.6,48.6,54309.32703659977,19.1016,19.1094,19.1016,19.1016,54309.327
2005-08-02 13:15:00,48.6,48.67,48.57,48.62,118194.93637675456,19.1016,19.1291,19.0898,19.1094,118194.9364
2005-08-02 13:20:00,48.62,48.63,48.6,48.62,47881.41151777516,19.1094,19.1134,19.1016,19.1094,47881.4115
2005-08-02 13:25:00,48.62,48.67,48.62,48.65,31614.84979666798,19.1094,19.1291,19.1094,19.1212,31614.8498
2005-08-02 13:30:00,48.64,48.67,48.63,48.67,25318.11622720713,19.1173,19.1291,19.1134,19.1291,25318.1162
2005-08-02 13:35:00,48.67,48.69,48.63,48.63,59425.4230617867,19.1291,19.137,19.1134,19.1134,59425.4231
2005-08-02 13:40:00,48.63,48.66,48.63,48.64,23088.02308802309,19.1134,19.1252,19.1134,19.1173,23088.0231
2005-08-02 13:45:00,48.65,48.65,48.6,48.65,63229.69959333596,19.1212,19.1212,19.1016,19.1212,63229.6996
2005-08-02 13:50:00,48.65,48.67,48.57,48.6,58769.513314967866,19.1212,19.1291,19.0898,19.1016,58769.5133
2005-08-02 13:55:00,48.6,48.63,48.6,48.61,58507.149416240325,19.1016,19.1134,19.1016,19.1055,58507.1494
2005-08-02 14:00:00,48.61,48.71,48.6,48.7,124622.85189557917,19.1055,19.1448,19.1016,19.1409,124622.8519
2005-08-02 14:05:00,48.7,48.75,48.7,48.75,41715.85989767808,19.1409,19.1605,19.1409,19.1605,41715.8599
2005-08-02 14:10:00,48.74,48.79,48.72,48.79,89203.72556736194,19.1566,19.1763,19.1488,19.1763,89203.7256
2005-08-02 14:15:00,48.79,48.87,48.79,48.84,90515.5450609996,19.1763,19.2077,19.1763,19.1959,90515.5451
2005-08-02 14:20:00,48.83,48.86,48.82,48.82,34369.670733307095,19.192,19.2038,19.1881,19.1881,34369.6707
2005-08-02 14:25:00,48.81,48.86,48.8,48.83,46569.59202413748,19.1841,19.2038,19.1802,19.192,46569.592
2005-08-02 14:30:00,48.82,48.84,48.73,48.76,83431.71979535616,19.1881,19.1959,19.1527,19.1645,83431.7198
2005-08-02 14:35:00,48.76,48.8,48.73,48.74,78709.16961826052,19.1645,19.1802,19.1527,19.1566,78709.1696
2005-08-02 14:40:00,48.75,48.76,48.72,48.72,94451.00354191264,19.1605,19.1645,19.1488,19.1488,94451.0035
2005-08-02 14:45:00,48.72,48.86,48.71,48.77,70444.70680834318,19.1488,19.2038,19.1448,19.1684,70444.7068
2005-08-02 14:50:00,48.78,48.85,48.78,48.83,35812.672176308544,19.1723,19.1998,19.1723,19.192,35812.6722
2005-08-02 14:55:00,48.83,48.86,48.79,48.83,30696.576151121608,19.192,19.2038,19.1763,19.192,30696.5762
2005-08-02 15:00:00,48.83,48.85,48.79,48.8,38173.94726485636,19.192,19.1998,19.1763,19.1802,38173.9473
2005-08-02 15:05:00,48.8,48.88,48.8,48.86,35943.85412567231,19.1802,19.2116,19.1802,19.2038,35943.8541
2005-08-02 15:10:00,48.87,48.89,48.85,48.88,84743.53928899384,19.2077,19.2156,19.1998,19.2116,84743.5393
2005-08-02 15:15:00,48.89,48.95,48.88,48.94,87760.7241243605,19.2156,19.2392,19.2116,19.2352,87760.7241
2005-08-02 15:20:00,48.95,48.96,48.94,48.96,68608.15951725043,19.2392,19.2431,19.2352,19.2431,68608.1595
2005-08-02 15:25:00,48.96,49.01,48.95,49.0,129214.22012331104,19.2431,19.2627,19.2392,19.2588,129214.2201
2005-08-02 15:30:00,49.0,49.01,48.95,48.99,74117.80139052866,19.2588,19.2627,19.2392,19.2549,74117.8014
2005-08-02 15:35:00,48.99,49.07,48.98,49.03,85661.81293454021,19.2549,19.2863,19.2509,19.2706,85661.8129
2005-08-02 15:40:00,49.02,49.07,49.01,49.03,77790.89597271416,19.2667,19.2863,19.2627,19.2706,77790.896
2005-08-02 15:45:00,49.02,49.03,48.99,49.02,103764.92194674013,19.2667,19.2706,19.2549,19.2667,103764.9219
2005-08-02 15:50:00,49.01,49.03,48.93,48.96,130001.31181949364,19.2627,19.2706,19.2313,19.2431,130001.3118
2005-08-02 15:55:00,48.98,49.08,48.96,49.04,147710.87498360226,19.2509,19.2902,19.2431,19.2745,147710.875
2005-08-03 09:30:00,49.53,49.55,49.42,49.44,288337.9247015611,19.4671,19.475,19.4239,19.4317,288337.9247
2005-08-03 09:35:00,49.47,49.53,49.4,49.48,206218.0243998426,19.4435,19.4671,19.416,19.4475,206218.0244
2005-08-03 09:40:00,49.48,49.49,49.31,49.35,119113.21002230092,19.4475,19.4514,19.3806,19.3964,119113.21
2005-08-03 09:45:00,49.39,49.39,49.28,49.33,97337.00642791552,19.4121,19.4121,19.3689,19.3885,97337.0064
2005-08-03 09:50:00,49.33,49.36,49.24,49.25,97074.642529188,19.3885,19.4003,19.3531,19.3571,97074.6425
2005-08-03 09:55:00,49.24,49.32,49.21,49.21,137741.04683195593,19.3531,19.3846,19.3413,19.3413,137741.0468
2005-08-03 10:00:00,49.21,49.28,49.17,49.2,120162.66561721108,19.3413,19.3689,19.3256,19.3374,120162.6656
2005-08-03 10:05:00,49.2,49.24,49.2,49.23,81070.44470680834,19.3374,19.3531,19.3374,19.3492,81070.4447
2005-08-03 10:10:00,49.24,49.28,49.23,49.24,64279.1551882461,19.3531,19.3689,19.3492,19.3531,64279.1552
2005-08-03 10:15:00,49.24,49.32,49.24,49.29,101403.64685819233,19.3531,19.3846,19.3531,19.3728,101403.6469
2005-08-03 10:20:00,49.29,49.33,49.24,49.33,56670.60212514758,19.3728,19.3885,19.3531,19.3885,56670.6021
2005-08-03 10:25:00,49.31,49.33,49.18,49.25,78315.62377016923,19.3806,19.3885,19.3295,19.3571,78315.6238
2005-08-03 10:30:00,49.27,49.39,49.1,49.11,178013.90528663257,19.3649,19.4121,19.2981,19.302,178013.9053
2005-08-03 10:35:00,49.11,49.21,49.09,49.12,102584.28440246622,19.302,19.3413,19.2942,19.306,102584.2844
2005-08-03 10:40:00,49.12,49.15,48.94,49.0,147579.6930342385,19.306,19.3178,19.2352,19.2588,147579.693
2005-08-03 10:45:00,49.02,49.02,48.86,48.89,217237.30814639907,19.2667,19.2667,19.2038,19.2156,217237.3081
2005-08-03 10:50:00,48.89,48.92,48.8,48.88,143119.5067558704,19.2156,19.2274,19.1802,19.2116,143119.5068
2005-08-03 10:55:00,48.86,49.02,48.82,49.02,148497.96667978488,19.2038,19.2667,19.1881,19.2667,148497.9667
2005-08-03 11:00:00,49.02,49.05,48.98,49.02,109405.74576938212,19.2667,19.2785,19.2509,19.2667,109405.7458
2005-08-03 11:05:00,49.03,49.03,48.94,48.99,66115.70247933884,19.2706,19.2706,19.2352,19.2549,66115.7025
2005-08-03 11:10:00,48.98,49.0,48.89,48.92,89859.63531418078,19.2509,19.2588,19.2156,19.2274,89859.6353
2005-08-03 11:15:00,48.92,48.95,48.92,48.92,127377.67283221828,19.2274,19.2392,19.2274,19.2274,127377.6728
2005-08-03 11:20:00,48.92,48.93,48.83,48.86,73068.34579561853,19.2274,19.2313,19.192,19.2038,73068.3458
2005-08-03 11:25:00,48.85,48.95,48.84,48.92,55358.78263150991,19.1998,19.2392,19.1959,19.2274,55358.7826
2005-08-03 11:30:00,48.93,48.95,48.86,48.9,63623.24544142727,19.2313,19.2392,19.2038,19.2195,63623.2454
2005-08-03 11:35:00,48.89,48.93,48.84,48.91,65066.24688442871,19.2156,19.2313,19.1959,19.2234,65066.2469
2005-08-03 11:40:00,48.87,48.92,48.86,48.9,28335.30106257379,19.2077,19.2274,19.2038,19.2195,28335.3011
2005-08-03 11:45:00,48.89,48.91,48.86,48.87,34632.03463203464,19.2156,19.2234,19.2038,19.2077,34632.0346
2005-08-03 11:50:00,48.86,48.95,48.84,48.91,60868.42450478814,19.2038,19.2392,19.1959,19.2234,60868.4245
2005-08-03 11:55:00,48.92,48.94,48.89,48.89,44733.044733044735,19.2274,19.2352,19.2156,19.2156,44733.0447
2005-08-03 12:00:00,48.89,48.95,48.89,48.93,54702.87288469107,19.2156,19.2392,19.2156,19.2313,54702.8729
2005-08-03 12:05:00,48.93,49.02,48.93,49.02,76216.71258034895,19.2313,19.2667,19.2313,19.2667,76216.7126
2005-08-03 12:10:00,49.02,49.02,48.93,48.98,33844.94293585203,19.2667,19.2667,19.2313,19.2509,33844.9429
2005-08-03 12:15:00,48.99,49.03,48.96,49.02,71494.16240325331,19.2549,19.2706,19.2431,19.2667,71494.1624
2005-08-03 12:20:00,49.02,49.02,48.96,49.0,46044.86422668241,19.2667,19.2667,19.2431,19.2588,46044.8642
2005-08-03 12:25:00,48.99,49.05,48.98,49.01,65197.42883379247,19.2549,19.2785,19.2509,19.2627,65197.4288
2005-08-03 12:30:00,49.01,49.02,48.99,49.01,33713.76098648826,19.2627,19.2667,19.2549,19.2627,33713.761
2005-08-03 12:35:00,49.02,49.04,48.9,48.92,46963.13787222879,19.2667,19.2745,19.2195,19.2274,46963.1379
2005-08-03 12:40:00,48.94,48.95,48.89,48.93,38173.94726485636,19.2352,19.2392,19.2156,19.2313,38173.9473
2005-08-03 12:45:00,48.93,48.94,48.9,48.93,53915.78118850847,19.2313,19.2352,19.2195,19.2313,53915.7812
2005-08-03 12:50:00,48.94,48.95,48.89,48.89,50767.41440377804,19.2352,19.2392,19.2156,19.2156,50767.4144
2005-08-03 12:55:00,48.92,48.94,48.89,48.92,66115.70247933884,19.2274,19.2352,19.2156,19.2274,66115.7025
2005-08-03 13:00:00,48.92,48.92,48.85,48.89,37780.40141676505,19.2274,19.2274,19.1998,19.2156,37780.4014
2005-08-03 13:05:00,48.89,48.89,48.67,48.68,98255.2800734619,19.2156,19.2156,19.1291,19.133,98255.2801
2005-08-03 13:10:00,48.72,48.81,48.71,48.79,88023.08802308803,19.1488,19.1841,19.1448,19.1763,88023.088
2005-08-03 13:15:00,48.79,48.79,48.73,48.76,44733.044733044735,19.1763,19.1763,19.1527,19.1645,44733.0447
2005-08-03 13:20:00,48.76,48.79,48.74,48.75,39485.76675849404,19.1645,19.1763,19.1566,19.1605,39485.7668
2005-08-03 13:25:00,48.76,48.78,48.75,48.78,33844.94293585203,19.1645,19.1723,19.1605,19.1723,33844.9429
2005-08-03 13:30:00,48.79,48.83,48.78,48.82,48274.95736586646,19.1763,19.192,19.1723,19.1881,48274.9574
2005-08-03 13:35:00,48.83,48.83,48.79,48.79,24006.296733569463,19.192,19.192,19.1763,19.1763,24006.2967
2005-08-03 13:40:00,48.8,48.81,48.79,48.81,39092.22091040273,19.1802,19.1841,19.1763,19.1841,39092.2209
2005-08-03 13:45:00,48.82,48.82,48.79,48.81,32795.48734094189,19.1881,19.1881,19.1763,19.1841,32795.4873
2005-08-03 13:50:00,48.82,48.86,48.8,48.84,65590.97468188377,19.1881,19.2038,19.1802,19.1959,65590.9747
2005-08-03 13:55:00,48.85,48.85,48.77,48.79,61261.97035287945,19.1998,19.1998,19.1684,19.1763,61261.9704
2005-08-03 14:00:00,48.81,48.83,48.78,48.79,34894.39853076217,19.1841,19.192,19.1723,19.1763,34894.3985
2005-08-03 14:05:00,48.79,48.9,48.76,48.77,36337.39997376361,19.1763,19.2195,19.1645,19.1684,36337.4
2005-08-03 14:10:00,48.8,48.8,48.73,48.77,52603.961694870784,19.1802,19.1802,19.1527,19.1684,52603.9617
2005-08-03 14:15:00,48.78,48.8,48.73,48.76,64803.88298570117,19.1723,19.1802,19.1527,19.1645,64803.883
2005-08-03 14:20:00,48.75,48.76,48.67,48.68,60212.51475796931,19.1605,19.1645,19.1291,19.133,60212.5148
2005-08-03 14:25:00,48.67,48.69,48.61,48.62,64147.97323888233,19.1291,19.137,19.1055,19.1094,64147.9732
2005-08-03 14:30:00,48.63,48.7,48.61,48.66,78315.62377016923,19.1134,19.1409,19.1055,19.1252,78315.6238
2005-08-03 14:35:00,48.67,48.7,48.64,48.66,34763.2165813984,19.1291,19.1409,19.1173,19.1252,34763.2166
2005-08-03 14:40:00,48.65,48.67,48.55,48.55,77397.35012462286,19.1212,19.1291,19.0819,19.0819,77397.3501
2005-08-03 14:45:00,48.56,48.58,48.54,48.57,54440.50898596353,19.0859,19.0937,19.078,19.0898,54440.509
2005-08-03 14:50:00,48.57,48.6,48.52,48.54,39092.22091040273,19.0898,19.1016,19.0701,19.078,39092.2209
2005-08-03 14:55:00,48.54,48.61,48.51,48.61,96812.27863046044,19.078,19.1055,19.0662,19.1055,96812.2786
2005-08-03 15:00:00,48.61,48.61,48.52,48.56,43814.77108749836,19.1055,19.1055,19.0701,19.0859,43814.7711
2005-08-03 15:05:00,48.56,48.63,48.45,48.59,83038.17394726486,19.0859,19.1134,19.0426,19.0977,83038.1739
2005-08-03 15:10:00,48.59,48.6,48.49,48.53,53259.871441689625,19.0977,19.1016,19.0584,19.0741,53259.8714
2005-08-03 15:15:00,48.54,48.63,48.54,48.61,55227.60068214614,19.078,19.1134,19.078,19.1055,55227.6007
2005-08-03 15:20:00,48.61,48.68,48.6,48.66,70969.43460579825,19.1055,19.133,19.1016,19.1252,70969.4346
2005-08-03 15:25:00,48.66,48.67,48.61,48.67,55489.96458087368,19.1252,19.1291,19.1055,19.1291,55489.9646
2005-08-03 15:30:00,48.67,48.73,48.66,48.7,44864.2266824085,19.1291,19.1527,19.1252,19.1409,44864.2267
2005-08-03 15:35:00,48.7,48.71,48.65,48.65,48012.593467138926,19.1409,19.1448,19.1212,19.1212,48012.5935
2005-08-03 15:40:00,48.63,48.72,48.63,48.67,83038.17394726486,19.1134,19.1488,19.1134,19.1291,83038.1739
2005-08-03 15:45:00,48.71,48.75,48.71,48.73,70313.5248589794,19.1448,19.1605,19.1448,19.1527,70313.5249
2005-08-03 15:50:00,48.73,48.73,48.67,48.71,94975.7313393677,19.1527,19.1527,19.1291,19.1448,94975.7313
2005-08-03 15:55:00,48.67,48.7,48.63,48.66,239538.23953823955,19.1291,19.1409,19.1134,19.1252,239538.2395
2005-08-04 09:30:00,48.98,48.98,48.78,48.88,174603.17460317462,19.2509,19.2509,19.1723,19.2116,174603.1746
2005-08-04 09:35:00,48.86,48.87,48.73,48.73,45651.31837859111,19.2038,19.2077,19.1527,19.1527,45651.3184
2005-08-04 09:40:00,48.74,48.79,48.69,48.7,89597.27141545323,19.1566,19.1763,19.137,19.1409,89597.2714
2005-08-04 09:45:00,48.7,48.9,48.7,48.87,86317.72268135905,19.1409,19.2195,19.1409,19.2077,86317.7227
2005-08-04 09:50:00,48.88,48.89,48.83,48.87,63360.881542699724,19.2116,19.2156,19.192,19.2077,63360.8815
2005-08-04 09:55:00,48.88,48.88,48.69,48.84,88023.08802308803,19.2116,19.2116,19.137,19.1959,88023.088
2005-08-04 10:00:00,48.82,48.95,48.64,48.87,114784.2056932966,19.1881,19.2392,19.1173,19.2077,114784.2057
2005-08-04 10:05:00,48.92,48.96,48.84,48.91,109274.56382001836,19.2274,19.2431,19.1959,19.2234,109274.5638
2005-08-04 10:10:00,48.93,48.93,48.8,48.89,64016.791289518565,19.2313,19.2313,19.1802,19.2156,64016.7913
2005-08-04 10:15:00,48.88,48.91,48.79,48.79,61130.78840351568,19.2116,19.2234,19.1763,19.1763,61130.7884
2005-08-04 10:20:00,48.79,48.83,48.79,48.8,49062.04906204907,19.1763,19.192,19.1763,19.1802,49062.0491
2005-08-04 10:25:00,48.81,48.86,48.81,48.83,51554.50609996065,19.1841,19.2038,19.1841,19.192,51554.5061
2005-08-04 10:30:00,48.82,48.98,48.81,48.88,143250.68870523418,19.1881,19.2509,19.1841,19.2116,143250.6887
2005-08-04 10:35:00,48.85,48.91,48.81,48.9,83956.44759281124,19.1998,19.2234,19.1841,19.2195,83956.4476
2005-08-04 10:40:00,48.92,48.94,48.86,48.88,82119.90030171849,19.2274,19.2352,19.2038,19.2116,82119.9003
2005-08-04 10:45:00,48.89,48.97,48.89,48.95,68870.52341597796,19.2156,19.247,19.2156,19.2392,68870.5234
2005-08-04 10:50:00,48.94,49.08,48.94,49.04,113997.113997114,19.2352,19.2902,19.2352,19.2745,113997.114
2005-08-04 10:55:00,49.05,49.1,49.0,49.06,84218.81149153877,19.2785,19.2981,19.2588,19.2824,84218.8115
2005-08-04 11:00:00,49.06,49.18,49.06,49.08,90515.5450609996,19.2824,19.3295,19.2824,19.2902,90515.5451
2005-08-04 11:05:00,49.08,49.15,49.06,49.13,85137.08513708515,19.2902,19.3178,19.2824,19.3099,85137.0851
2005-08-04 11:10:00,49.13,49.15,49.08,49.08,66246.88442870261,19.3099,19.3178,19.2902,19.2902,66246.8844
2005-08-04 11:15:00,49.07,49.12,49.02,49.12,47881.41151777516,19.2863,19.306,19.2667,19.306,47881.4115
2005-08-04 11:20:00,49.13,49.23,49.11,49.23,83956.44759281124,19.3099,19.3492,19.302,19.3492,83956.4476
2005-08-04 11:25:00,49.22,49.22,49.1,49.1,70182.34290961563,19.3453,19.3453,19.2981,19.2981,70182.3429
2005-08-04 11:30:00,49.1,49.15,49.02,49.05,57982.42161878526,19.2981,19.3178,19.2667,19.2785,57982.4216
2005-08-04 11:35:00,49.06,49.09,49.02,49.08,56408.23822642005,19.2824,19.2942,19.2667,19.2902,56408.2382
2005-08-04 11:40:00,49.09,49.18,49.08,49.08,55621.14653023744,19.2942,19.3295,19.2902,19.2902,55621.1465
2005-08-04 11:45:00,49.11,49.11,49.02,49.05,52866.325593598325,19.302,19.302,19.2667,19.2785,52866.3256
2005-08-04 11:50:00,49.05,49.13,49.04,49.11,45913.68227731864,19.2785,19.3099,19.2745,19.302,45913.6823
2005-08-04 11:55:00,49.11,49.14,48.99,49.02,52735.14364423456,19.302,19.3138,19.2549,19.2667,52735.1436
2005-08-04 12:00:00,49.02,49.07,49.02,49.03,30827.75810048537,19.2667,19.2863,19.2667,19.2706,30827.7581
2005-08-04 12:05:00,49.02,49.02,48.87,48.96,52866.325593598325,19.2667,19.2667,19.2077,19.2431,52866.3256
2005-08-04 12:10:00,48.97,49.05,48.96,49.02,37386.85556867375,19.247,19.2785,19.2431,19.2667,37386.8556
2005-08-04 12:15:00,49.02,49.04,48.94,48.95,40272.85845467664,19.2667,19.2745,19.2352,19.2392,40272.8585
2005-08-04 12:20:00,48.95,48.98,48.93,48.93,58244.78551751279,19.2392,19.2509,19.2313,19.2313,58244.7855
2005-08-04 12:25:00,48.93,49.01,48.93,48.99,38042.76531549259,19.2313,19.2627,19.2313,19.2549,38042.7653
2005-08-04 12:30:00,48.99,48.99,48.89,48.94,43158.86134067953,19.2549,19.2549,19.2156,19.2352,43158.8613
2005-08-04 12:35:00,48.94,48.97,48.92,48.95,89728.453364817,19.2352,19.247,19.2274,19.2392,89728.4534
2005-08-04 12:40:00,48.96,48.99,48.92,48.94,57588.87577069396,19.2431,19.2549,19.2274,19.2352,57588.8758
2005-08-04 12:45:00,48.93,48.95,48.9,48.92,22038.567493112947,19.2313,19.2392,19.2195,19.2274,22038.5675
2005-08-04 12:50:00,48.91,48.94,48.82,48.87,73199.52774498229,19.2234,19.2352,19.1881,19.2077,73199.5277
2005-08-04 12:55:00,48.89,48.99,48.88,48.95,54440.50898596353,19.2156,19.2549,19.2116,19.2392,54440.509
2005-08-04 13:00:00,48.95,48.98,48.92,48.92,61130.78840351568,19.2392,19.2509,19.2274,19.2274,61130.7884
2005-08-04 13:05:00,48.92,48.95,48.92,48.94,40404.0404040404,19.2274,19.2392,19.2274,19.2352,40404.0404
2005-08-04 13:10:00,48.95,48.95,48.93,48.95,60999.60645415191,19.2392,19.2392,19.2313,19.2392,60999.6065
2005-08-04 13:15:00,48.95,48.95,48.86,48.92,43421.22523940706,19.2392,19.2392,19.2038,19.2274,43421.2252
2005-08-04 13:20:00,48.91,48.92,48.79,48.83,48537.32126459399,19.2234,19.2274,19.1763,19.192,48537.3213
2005-08-04 13:25:00,48.82,48.84,48.78,48.79,95500.45913682276,19.1881,19.1959,19.1723,19.1763,95500.4591
2005-08-04 13:30:00,48.79,48.85,48.75,48.81,68476.97756788666,19.1763,19.1998,19.1605,19.1841,68476.9776
2005-08-04 13:35:00,48.83,48.89,48.81,48.87,30434.21225239407,19.192,19.2156,19.1841,19.2077,30434.2123
2005-08-04 13:40:00,48.86,48.88,48.83,48.88,24793.388429752067,19.2038,19.2116,19.192,19.2116,24793.3884
2005-08-04 13:45:00,48.89,48.91,48.85,48.85,35550.308277581,19.2156,19.2234,19.1998,19.1998,35550.3083
2005-08-04 13:50:00,48.85,48.85,48.77,48.79,38698.67506231143,19.1998,19.1998,19.1684,19.1763,38698.6751
2005-08-04 13:55:00,48.79,48.83,48.79,48.83,20333.20215138397,19.1763,19.192,19.1763,19.192,20333.2022
2005-08-04 14:00:00,48.83,48.89,48.79,48.86,55489.96458087368,19.192,19.2156,19.1763,19.2038,55489.9646
2005-08-04 14:05:00,48.84,48.87,48.82,48.85,39748.13065722157,19.1959,19.2077,19.1881,19.1998,39748.1307
2005-08-04 14:10:00,48.84,48.86,48.8,48.86,23481.568936114392,19.1959,19.2038,19.1802,19.2038,23481.5689
2005-08-04 14:15:00,48.86,48.86,48.75,48.82,34369.670733307095,19.2038,19.2038,19.1605,19.1881,34369.6707
2005-08-04 14:20:00,48.83,48.83,48.76,48.79,22432.11334120425,19.192,19.192,19.1645,19.1763,22432.1133
2005-08-04 14:25:00,48.79,48.9,48.79,48.88,44077.13498622589,19.1763,19.2195,19.1763,19.2116,44077.135
2005-08-04 14:30:00,48.87,48.89,48.83,48.83,40272.85845467664,19.2077,19.2156,19.192,19.192,40272.8585
2005-08-04 14:35:00,48.86,48.92,48.86,48.92,40141.67650531287,19.2038,19.2274,19.2038,19.2274,40141.6765
2005-08-04 14:40:00,48.92,48.98,48.92,48.95,53653.417289780926,19.2274,19.2509,19.2274,19.2392,53653.4173
2005-08-04 14:45:00,48.95,48.95,48.88,48.9,47225.50177095632,19.2392,19.2392,19.2116,19.2195,47225.5018
2005-08-04 14:50:00,48.89,48.91,48.79,48.81,71494.16240325331,19.2156,19.2234,19.1763,19.1841,71494.1624
2005-08-04 14:55:00,48.79,48.93,48.79,48.87,45520.13642922734,19.1763,19.2313,19.1763,19.2077,45520.1364
2005-08-04 15:00:00,48.88,48.91,48.84,48.89,35681.49022694477,19.2116,19.2234,19.1959,19.2156,35681.4902
2005-08-04 15:05:00,48.89,48.95,48.89,48.94,70969.43460579825,19.2156,19.2392,19.2156,19.2352,70969.4346
2005-08-04 15:10:00,48.92,49.01,48.92,48.92,65459.79273252001,19.2274,19.2627,19.2274,19.2274,65459.7927
2005-08-04 15:15:00,48.92,48.98,48.86,48.98,35550.308277581,19.2274,19.2509,19.2038,19.2509,35550.3083
2005-08-04 15:20:00,48.98,49.0,48.93,48.94,56932.96602387512,19.2509,19.2588,19.2313,19.2352,56932.966
2005-08-04 15:25:00,48.94,49.04,48.93,49.02,44208.31693558966,19.2352,19.2745,19.2313,19.2667,44208.3169
2005-08-04 15:30:00,49.02,49.02,48.97,48.99,77790.89597271416,19.2667,19.2667,19.247,19.2549,77790.896
2005-08-04 15:35:00,48.99,48.99,48.94,48.96,33057.85123966942,19.2549,19.2549,19.2352,19.2431,33057.8512
2005-08-04 15:40:00,48.96,48.99,48.95,48.97,78184.44182080546,19.2431,19.2549,19.2392,19.247,78184.4418
2005-08-04 15:45:00,48.98,48.98,48.86,48.86,55883.510428964975,19.2509,19.2509,19.2038,19.2038,55883.5104
2005-08-04 15:50:00,48.87,48.87,48.77,48.85,128820.67427521972,19.2077,19.2077,19.1684,19.1998,128820.6743
2005-08-04 15:55:00,48.85,48.91,48.84,48.89,118194.93637675456,19.1998,19.2234,19.1959,19.2156,118194.9364
2005-08-05 09:30:00,49.24,49.34,49.16,49.16,214220.1233110324,19.3531,19.3924,19.3217,19.3217,214220.1233
2005-08-05 09:35:00,49.16,49.18,48.95,48.99,114653.02374393283,19.3217,19.3295,19.2392,19.2549,114653.0237
2005-08-05 09:40:00,48.99,49.09,48.96,49.02,101141.28295946478,19.2549,19.2942,19.2431,19.2667,101141.283
2005-08-05 09:45:00,49.02,49.08,48.98,49.0,80676.89885871705,19.2667,19.2902,19.2509,19.2588,80676.8989
2005-08-05 09:50:00,49.0,49.02,48.89,48.94,96025.18693427784,19.2588,19.2667,19.2156,19.2352,96025.1869
2005-08-05 09:55:00,48.93,48.96,48.85,48.93,100091.82736455464,19.2313,19.2431,19.1998,19.2313,100091.8274
2005-08-05 10:00:00,48.92,49.02,48.86,49.0,84349.99344090253,19.2274,19.2667,19.2038,19.2588,84349.9934
2005-08-05 10:05:00,49.0,49.05,48.95,49.03,132362.58690804147,19.2588,19.2785,19.2392,19.2706,132362.5869
2005-08-05 10:10:00,49.02,49.15,49.02,49.13,76610.25842844025,19.2667,19.3178,19.2667,19.3099,76610.2584
2005-08-05 10:15:00,49.14,49.16,49.02,49.02,62180.243998425816,19.3138,19.3217,19.2667,19.2667,62180.244
2005-08-05 10:20:00,49.02,49.07,48.95,49.02,98780.00787091696,19.2667,19.2863,19.2392,19.2667,98780.0079
2005-08-05 10:25:00,49.02,49.13,49.02,49.11,80414.53495998951,19.2667,19.3099,19.2667,19.302,80414.535
2005-08-05 10:30:00,49.11,49.15,49.06,49.11,74904.89308671126,19.302,19.3178,19.2824,19.302,74904.8931
2005-08-05 10:35:00,49.11,49.14,49.07,49.1,67033.97612488522,19.302,19.3138,19.2863,19.2981,67033.9761
2005-08-05 10:40:00,49.1,49.1,48.99,49.05,62704.97179588089,19.2981,19.2981,19.2549,19.2785,62704.9718
2005-08-05 10:45:00,49.05,49.08,49.02,49.05,67296.34002361275,19.2785,19.2902,19.2667,19.2785,67296.34
2005-08-05 10:50:00,49.05,49.08,49.02,49.05,69919.9790108881,19.2785,19.2902,19.2667,19.2785,69919.979
2005-08-05 10:55:00,49.04,49.06,49.04,49.05,48274.95736586646,19.2745,19.2824,19.2745,19.2785,48274.9574
2005-08-05 11:00:00,49.05,49.07,49.04,49.05,53784.59923914469,19.2785,19.2863,19.2745,19.2785,53784.5992
2005-08-05 11:05:00,49.05,49.07,48.99,49.01,72018.89020070838,19.2785,19.2863,19.2549,19.2627,72018.8902
2005-08-05 11:10:00,49.01,49.02,48.86,48.93,88285.45192181556,19.2627,19.2667,19.2038,19.2313,88285.4519
2005-08-05 11:15:00,48.93,48.97,48.87,48.87,67427.52197297652,19.2313,19.247,19.2077,19.2077,67427.522
2005-08-05 11:20:00,48.87,48.87,48.82,48.85,68739.34146661419,19.2077,19.2077,19.1881,19.1998,68739.3415
2005-08-05 11:25:00,48.85,48.85,48.67,48.67,114521.84179456907,19.1998,19.1998,19.1291,19.1291,114521.8418
2005-08-05 11:30:00,48.7,48.71,48.63,48.63,72412.43604879969,19.1409,19.1448,19.1134,19.1134,72412.436
2005-08-05 11:35:00,48.63,48.63,48.4,48.41,162796.79916043553,19.1134,19.1134,19.023,19.0269,162796.7992
2005-08-05 11:40:00,48.41,48.43,48.33,48.35,59425.4230617867,19.0269,19.0348,18.9955,19.0033,59425.4231
2005-08-05 11:45:00,48.38,48.39,48.28,48.28,65722.15663124755,19.0151,19.0191,18.9758,18.9758,65722.1566
2005-08-05 11:50:00,48.29,48.29,48.12,48.13,99829.46346582712,18.9797,18.9797,18.9129,18.9169,99829.4635
2005-08-05 11:55:00,48.15,48.26,48.14,48.18,77528.53207398663,18.9247,18.968,18.9208,18.9365,77528.5321
2005-08-05 12:00:00,48.18,48.27,48.15,48.24,110192.83746556472,18.9365,18.9719,18.9247,18.9601,110192.8375
2005-08-05 12:05:00,48.24,48.41,48.23,48.37,74117.80139052866,18.9601,19.0269,18.9562,19.0112,74117.8014
2005-08-05 12:10:00,48.37,48.59,48.37,48.57,77397.35012462286,19.0112,19.0977,19.0112,19.0898,77397.3501
2005-08-05 12:15:00,48.59,48.6,48.46,48.47,54046.96313787223,19.0977,19.1016,19.0466,19.0505,54046.9631
2005-08-05 12:20:00,48.47,48.47,48.33,48.36,35419.12632821724,19.0505,19.0505,18.9955,19.0073,35419.1263
2005-08-05 12:25:00,48.37,48.48,48.37,48.44,35550.308277581,19.0112,19.0544,19.0112,19.0387,35550.3083
2005-08-05 12:30:00,48.41,48.46,48.41,48.41,44864.2266824085,19.0269,19.0466,19.0269,19.0269,44864.2267
2005-08-05 12:35:00,48.42,48.44,48.39,48.4,28466.48301193756,19.0308,19.0387,19.0191,19.023,28466.483
2005-08-05 12:40:00,48.4,48.4,48.36,48.39,17184.835366653548,19.023,19.023,19.0073,19.0191,17184.8354
2005-08-05 12:45:00,48.37,48.44,48.36,48.44,23088.02308802309,19.0112,19.0387,19.0073,19.0387,23088.0231
2005-08-05 12:50:00,48.44,48.49,48.43,48.49,17447.199265381085,19.0387,19.0584,19.0348,19.0584,17447.1993
2005-08-05 12:55:00,48.5,48.54,48.49,48.54,34500.85268267086,19.0623,19.078,19.0584,19.078,34500.8527
2005-08-05 13:00:00,48.54,48.56,48.5,48.54,46438.41007477371,19.078,19.0859,19.0623,19.078,46438.4101
2005-08-05 13:05:00,48.54,48.63,48.53,48.57,57326.51187196642,19.078,19.1134,19.0741,19.0898,57326.5119
2005-08-05 13:10:00,48.57,48.66,48.57,48.6,53259.871441689625,19.0898,19.1252,19.0898,19.1016,53259.8714
2005-08-05 13:15:00,48.6,48.76,48.6,48.67,66246.88442870261,19.1016,19.1645,19.1016,19.1291,66246.8844
2005-08-05 13:20:00,48.67,48.7,48.63,48.67,25580.48012593467,19.1291,19.1409,19.1134,19.1291,25580.4801
2005-08-05 13:25:00,48.69,48.73,48.67,48.7,90253.18116227209,19.137,19.1527,19.1291,19.1409,90253.1812
2005-08-05 13:30:00,48.71,48.78,48.71,48.73,46700.77397350125,19.1448,19.1723,19.1448,19.1527,46700.774
2005-08-05 13:35:00,48.73,48.73,48.67,48.73,47225.50177095632,19.1527,19.1527,19.1291,19.1527,47225.5018
2005-08-05 13:40:00,48.7,48.77,48.7,48.73,47356.683720320085,19.1409,19.1684,19.1409,19.1527,47356.6837
2005-08-05 13:45:00,48.73,48.75,48.62,48.63,54178.145087236,19.1527,19.1605,19.1094,19.1134,54178.1451
2005-08-05 13:50:00,48.62,48.66,48.57,48.66,38567.49311294766,19.1094,19.1252,19.0898,19.1252,38567.4931
2005-08-05 13:55:00,48.66,48.67,48.62,48.63,52341.59779614325,19.1252,19.1291,19.1094,19.1134,52341.5978
2005-08-05 14:00:00,48.62,48.63,48.51,48.51,57195.32992260265,19.1094,19.1134,19.0662,19.0662,57195.3299
2005-08-05 14:05:00,48.53,48.54,48.47,48.51,34369.670733307095,19.0741,19.078,19.0505,19.0662,34369.6707
2005-08-05 14:10:00,48.51,48.51,48.39,48.41,51685.68804932442,19.0662,19.0662,19.0191,19.0269,51685.688
2005-08-05 14:15:00,48.41,48.49,48.4,48.49,37124.49166994622,19.0269,19.0584,19.023,19.0584,37124.4917
2005-08-05 14:20:00,48.49,48.57,48.49,48.56,49980.32270759544,19.0584,19.0898,19.0584,19.0859,49980.3227
2005-08-05 14:25:00,48.57,48.63,48.56,48.58,44733.044733044735,19.0898,19.1134,19.0859,19.0937,44733.0447
2005-08-05 14:30:00,48.58,48.67,48.56,48.67,46831.95592286502,19.0937,19.1291,19.0859,19.1291,46831.9559
2005-08-05 14:35:00,48.67,48.79,48.66,48.72,73199.52774498229,19.1291,19.1763,19.1252,19.1488,73199.5277
2005-08-05 14:40:00,48.73,48.77,48.71,48.72,52866.325593598325,19.1527,19.1684,19.1448,19.1488,52866.3256
2005-08-05 14:45:00,48.72,48.73,48.68,48.7,45913.68227731864,19.1488,19.1527,19.133,19.1409,45913.6823
2005-08-05 14:50:00,48.7,48.72,48.66,48.66,23088.02308802309,19.1409,19.1488,19.1252,19.1252,23088.0231
2005-08-05 14:55:00,48.65,48.67,48.59,48.63,41584.67794831431,19.1212,19.1291,19.0977,19.1134,41584.6779
2005-08-05 15:00:00,48.63,48.7,48.59,48.67,43814.77108749836,19.1134,19.1409,19.0977,19.1291,43814.7711
2005-08-05 15:05:00,48.67,48.67,48.64,48.65,18627.836809655,19.1291,19.1291,19.1173,19.1212,18627.8368
2005-08-05 15:10:00,48.65,48.68,48.6,48.6,107306.83457956184,19.1212,19.133,19.1016,19.1016,107306.8346
2005-08-05 15:15:00,48.6,48.63,48.59,48.61,25580.48012593467,19.1016,19.1134,19.0977,19.1055,25580.4801
2005-08-05 15:20:00,48.63,48.64,48.59,48.61,28072.93716384625,19.1134,19.1173,19.0977,19.1055,28072.9372
2005-08-05 15:25:00,48.6,48.66,48.59,48.66,54702.87288469107,19.1016,19.1252,19.0977,19.1252,54702.8729
2005-08-05 15:30:00,48.67,48.76,48.67,48.75,54440.50898596353,19.1291,19.1645,19.1291,19.1605,54440.509
2005-08-05 15:35:00,48.75,48.79,48.72,48.78,46044.86422668241,19.1605,19.1763,19.1488,19.1723,46044.8642
2005-08-05 15:40:00,48.78,48.79,48.71,48.76,66640.43027679392,19.1723,19.1763,19.1448,19.1645,66640.4303
2005-08-05 15:45:00,48.76,48.77,48.64,48.64,65197.42883379247,19.1645,19.1684,19.1173,19.1173,65197.4288
2005-08-05 15:50:00,48.67,48.71,48.63,48.63,61655.51620097075,19.1291,19.1448,19.1134,19.1134,61655.5162
2005-08-05 15:55:00,48.63,48.7,48.52,48.56,212252.3940705759,19.1134,19.1409,19.0701,19.0859,212252.3941
2005-08-08 09:30:00,49.05,49.25,49.02,49.22,183785.9110586384,19.2785,19.3571,19.2667,19.3453,183785.9111
2005-08-08 09:35:00,49.21,49.42,49.13,49.37,125278.761642398,19.3413,19.4239,19.3099,19.4042,125278.7616
2005-08-08 09:40:00,49.37,49.47,49.25,49.28,103371.37609864883,19.4042,19.4435,19.3571,19.3689,103371.3761
2005-08-08 09:45:00,49.28,49.36,49.24,49.32,64935.06493506494,19.3689,19.4003,19.3531,19.3846,64935.0649
2005-08-08 09:50:00,49.29,49.46,49.28,49.44,97205.82447855176,19.3728,19.4396,19.3689,19.4317,97205.8245
2005-08-08 09:55:00,49.43,49.47,49.37,49.41,67165.15807424899,19.4278,19.4435,19.4042,19.4199,67165.1581
2005-08-08 10:00:00,49.4,49.53,49.4,49.53,138921.68437622982,19.416,19.4671,19.416,19.4671,138921.6844
2005-08-08 10:05:00,49.53,49.55,49.49,49.52,126984.12698412698,19.4671,19.475,19.4514,19.4632,126984.127
2005-08-08 10:10:00,49.52,49.55,49.48,49.51,117407.84468057196,19.4632,19.475,19.4475,19.4593,117407.8447
2005-08-08 10:15:00,49.5,49.58,49.48,49.56,139839.9580217762,19.4553,19.4868,19.4475,19.4789,139839.958
2005-08-08 10:20:00,49.55,49.59,49.53,49.58,61393.152302243216,19.475,19.4907,19.4671,19.4868,61393.1523
2005-08-08 10:25:00,49.59,49.71,49.56,49.61,217106.1261970353,19.4907,19.5379,19.4789,19.4986,217106.1262
2005-08-08 10:30:00,49.64,49.76,49.63,49.76,109012.19992129084,19.5103,19.5575,19.5064,19.5575,109012.1999
2005-08-08 10:35:00,49.76,49.78,49.64,49.67,102059.55660501117,19.5575,19.5654,19.5103,19.5221,102059.5566
2005-08-08 10:40:00,49.67,49.74,49.65,49.7,46569.59202413748,19.5221,19.5497,19.5143,19.5339,46569.592
2005-08-08 10:45:00,49.69,49.69,49.63,49.66,58769.513314967866,19.53,19.53,19.5064,19.5182,58769.5133
2005-08-08 10:50:00,49.66,49.68,49.56,49.67,65853.33858061131,19.5182,19.5261,19.4789,19.5221,65853.3386
2005-08-08 10:55:00,49.68,49.68,49.63,49.67,63229.69959333596,19.5261,19.5261,19.5064,19.5221,63229.6996
2005-08-08 11:00:00,49.66,49.67,49.62,49.66,75429.62088416635,19.5182,19.5221,19.5025,19.5182,75429.6209
2005-08-08 11:05:00,49.65,49.79,49.65,49.78,91958.54650400105,19.5143,19.5693,19.5143,19.5654,91958.5465
2005-08-08 11:10:00,49.78,49.8,49.69,49.7,74773.7111373475,19.5654,19.5732,19.53,19.5339,74773.7111
2005-08-08 11:15:00,49.73,49.76,49.68,49.71,85661.81293454021,19.5457,19.5575,19.5261,19.5379,85661.8129
2005-08-08 11:20:00,49.72,49.77,49.72,49.76,90777.90895972714,19.5418,19.5614,19.5418,19.5575,90777.909
2005-08-08 11:25:00,49.75,49.75,49.63,49.63,115177.75154138792,19.5536,19.5536,19.5064,19.5064,115177.7515
2005-08-08 11:30:00,49.63,49.63,49.56,49.6,111504.65695920242,19.5064,19.5064,19.4789,19.4946,111504.657
2005-08-08 11:35:00,49.6,49.6,49.55,49.55,107044.47068083432,19.4946,19.4946,19.475,19.475,107044.4707
2005-08-08 11:40:00,49.56,49.56,49.5,49.53,93270.36599763871,19.4789,19.4789,19.4553,19.4671,93270.366
2005-08-08 11:45:00,49.51,49.64,49.5,49.6,79758.62521317067,19.4593,19.5103,19.4553,19.4946,79758.6252
2005-08-08 11:50:00,49.6,49.67,49.59,49.67,54309.32703659977,19.4946,19.5221,19.4907,19.5221,54309.327
2005-08-08 11:55:00,49.66,49.81,49.64,49.77,90909.09090909093,19.5182,19.5772,19.5103,19.5614,90909.0909
2005-08-08 12:00:00,49.76,49.81,49.75,49.79,85005.90318772137,19.5575,19.5772,19.5536,19.5693,85005.9032
2005-08-08 12:05:00,49.8,49.8,49.7,49.72,97992.91617473436,19.5732,19.5732,19.5339,19.5418,97992.9162
2005-08-08 12:10:00,49.72,49.72,49.68,49.68,120162.66561721108,19.5418,19.5418,19.5261,19.5261,120162.6656
2005-08-08 12:15:00,49.68,49.81,49.68,49.77,103371.37609864883,19.5261,19.5772,19.5261,19.5614,103371.3761
2005-08-08 12:20:00,49.76,49.78,49.71,49.76,56539.42017578382,19.5575,19.5654,19.5379,19.5575,56539.4202
2005-08-08 12:25:00,49.76,49.81,49.76,49.78,133018.4966548603,19.5575,19.5772,19.5575,19.5654,133018.4967
2005-08-08 12:30:00,49.77,49.82,49.76,49.79,60212.51475796931,19.5614,19.5811,19.5575,19.5693,60212.5148
2005-08-08 12:35:00,49.79,49.79,49.72,49.73,71625.34435261709,19.5693,19.5693,19.5418,19.5457,71625.3444
2005-08-08 12:40:00,49.75,49.77,49.72,49.72,48274.95736586646,19.5536,19.5614,19.5418,19.5418,48274.9574
2005-08-08 12:45:00,49.75,49.76,49.72,49.76,64279.1551882461,19.5536,19.5575,19.5418,19.5575,64279.1552
2005-08-08 12:50:00,49.75,49.76,49.66,49.7,92614.45625081989,19.5536,19.5575,19.5182,19.5339,92614.4563
2005-08-08 12:55:00,49.7,49.76,49.69,49.76,67427.52197297652,19.5339,19.5575,19.53,19.5575,67427.522
2005-08-08 13:00:00,49.75,49.76,49.64,49.64,95762.82303555032,19.5536,19.5575,19.5103,19.5103,95762.823
2005-08-08 13:05:00,49.64,49.69,49.61,49.62,70313.5248589794,19.5103,19.53,19.4986,19.5025,70313.5249
2005-08-08 13:10:00,49.62,49.69,49.61,49.67,112554.11255411257,19.5025,19.53,19.4986,19.5221,112554.1126
2005-08-08 13:15:00,49.69,49.74,49.69,49.74,65853.33858061131,19.53,19.5497,19.53,19.5497,65853.3386
2005-08-08 13:20:00,49.73,49.76,49.73,49.74,60606.06060606061,19.5457,19.5575,19.5457,19.5497,60606.0606
2005-08-08 13:25:00,49.73,49.77,49.7,49.76,84349.99344090253,19.5457,19.5614,19.5339,19.5575,84349.9934
2005-08-08 13:30:00,49.76,49.79,49.74,49.79,71625.34435261709,19.5575,19.5693,19.5497,19.5693,71625.3444
2005-08-08 13:35:00,49.79,49.81,49.73,49.77,80414.53495998951,19.5693,19.5772,19.5457,19.5614,80414.535
2005-08-08 13:40:00,49.77,49.81,49.76,49.8,53915.78118850847,19.5614,19.5772,19.5575,19.5732,53915.7812
2005-08-08 13:45:00,49.8,49.86,49.8,49.85,72018.89020070838,19.5732,19.5968,19.5732,19.5929,72018.8902
2005-08-08 13:50:00,49.85,49.88,49.8,49.8,88678.99776990687,19.5929,19.6047,19.5732,19.5732,88678.9978
2005-08-08 13:55:00,49.79,49.82,49.78,49.81,57851.23966942149,19.5693,19.5811,19.5654,19.5772,57851.2397
2005-08-08 14:00:00,49.82,49.85,49.78,49.82,59294.24111242293,19.5811,19.5929,19.5654,19.5811,59294.2411
2005-08-08 14:05:00,49.85,49.86,49.73,49.75,109143.3818706546,19.5929,19.5968,19.5457,19.5536,109143.3819
2005-08-08 14:10:00,49.75,49.76,49.6,49.6,88023.08802308803,19.5536,19.5575,19.4946,19.4946,88023.088
2005-08-08 14:15:00,49.6,49.63,49.6,49.63,54309.32703659977,19.4946,19.5064,19.4946,19.5064,54309.327
2005-08-08 14:20:00,49.63,49.68,49.61,49.65,67689.88587170406,19.5064,19.5261,19.4986,19.5143,67689.8859
2005-08-08 14:25:00,49.66,49.73,49.65,49.69,72937.16384625476,19.5182,19.5457,19.5143,19.53,72937.1638
2005-08-08 14:30:00,49.69,49.7,49.68,49.7,46831.95592286502,19.53,19.5339,19.5261,19.5339,46831.9559
2005-08-08 14:35:00,49.69,49.72,49.68,49.68,75036.07503607504,19.53,19.5418,19.5261,19.5261,75036.075
2005-08-08 14:40:00,49.67,49.7,49.63,49.63,80676.89885871705,19.5221,19.5339,19.5064,19.5064,80676.8989
2005-08-08 14:45:00,49.63,49.63,49.6,49.63,139446.41217368492,19.5064,19.5064,19.4946,19.5064,139446.4122
2005-08-08 14:50:00,49.63,49.65,49.6,49.63,98911.18982028074,19.5064,19.5143,19.4946,19.5064,98911.1898
2005-08-08 14:55:00,49.63,49.69,49.59,49.61,91040.27285845469,19.5064,19.53,19.4907,19.4986,91040.2729
2005-08-08 15:00:00,49.62,49.63,49.56,49.56,87891.90607372425,19.5025,19.5064,19.4789,19.4789,87891.9061
2005-08-08 15:05:00,49.56,49.61,49.56,49.6,73986.6194411649,19.4789,19.4986,19.4789,19.4946,73986.6194
2005-08-08 15:10:00,49.6,49.65,49.58,49.63,60081.33280860554,19.4946,19.5143,19.4868,19.5064,60081.3328
2005-08-08 15:15:00,49.63,49.67,49.61,49.63,55752.32847960121,19.5064,19.5221,19.4986,19.5064,55752.3285
2005-08-08 15:20:00,49.63,49.65,49.58,49.58,56932.96602387512,19.5064,19.5143,19.4868,19.4868,56932.966
2005-08-08 15:25:00,49.6,49.63,49.56,49.63,156106.5197428834,19.4946,19.5064,19.4789,19.5064,156106.5197
2005-08-08 15:30:00,49.63,49.63,49.6,49.63,102453.10245310246,19.5064,19.5064,19.4946,19.5064,102453.1025
2005-08-08 15:35:00,49.63,49.63,49.58,49.63,117801.39052866328,19.5064,19.5064,19.4868,19.5064,117801.3905
2005-08-08 15:40:00,49.63,49.63,49.54,49.54,91696.18260527353,19.5064,19.5064,19.471,19.471,91696.1826
2005-08-08 15:45:00,49.54,49.55,49.51,49.51,126984.12698412698,19.471,19.475,19.4593,19.4593,126984.127
2005-08-08 15:50:00,49.51,49.52,49.44,49.48,166338.71179325724,19.4593,19.4632,19.4317,19.4475,166338.7118
2005-08-08 15:55:00,49.48,49.55,49.45,49.55,211202.93847566567,19.4475,19.475,19.4357,19.475,211202.9385
2005-08-09 09:30:00,49.8,49.85,49.67,49.79,330447.33044733043,19.5732,19.5929,19.5221,19.5693,330447.3304
2005-08-09 09:35:00,49.79,49.85,49.55,49.58,136560.409287682,19.5693,19.5929,19.475,19.4868,136560.4093
2005-08-09 09:40:00,49.6,49.66,49.39,49.47,111504.65695920242,19.4946,19.5182,19.4121,19.4435,111504.657
2005-08-09 09:45:00,49.47,49.56,49.4,49.53,99567.09956709958,19.4435,19.4789,19.416,19.4671,99567.0996
2005-08-09 09:50:00,49.52,49.52,49.27,49.28,118982.02807293716,19.4632,19.4632,19.3649,19.3689,118982.0281
2005-08-09 09:55:00,49.31,49.42,49.25,49.34,115177.75154138792,19.3806,19.4239,19.3571,19.3924,115177.7515
2005-08-09 10:00:00,49.34,49.34,49.28,49.28,81332.80860553589,19.3924,19.3924,19.3689,19.3689,81332.8086
2005-08-09 10:05:00,49.29,49.31,49.24,49.28,88285.45192181556,19.3728,19.3806,19.3531,19.3689,88285.4519
2005-08-09 10:10:00,49.27,49.3,49.2,49.22,108618.65407319952,19.3649,19.3767,19.3374,19.3453,108618.6541
2005-08-09 10:15:00,49.22,49.24,49.17,49.18,138528.13852813854,19.3453,19.3531,19.3256,19.3295,138528.1385
2005-08-09 10:20:00,49.17,49.18,49.09,49.11,100747.73711137348,19.3256,19.3295,19.2942,19.302,100747.7371
2005-08-09 10:25:00,49.11,49.11,48.95,48.99,126721.76308539943,19.302,19.302,19.2392,19.2549,126721.7631
2005-08-09 10:30:00,49.01,49.08,48.99,49.05,121868.03095894006,19.2627,19.2902,19.2549,19.2785,121868.031
2005-08-09 10:35:00,49.05,49.07,49.0,49.01,127508.85478158206,19.2785,19.2863,19.2588,19.2627,127508.8548
2005-08-09 10:40:00,49.01,49.02,48.96,48.99,135642.13564213563,19.2627,19.2667,19.2431,19.2549,135642.1356
2005-08-09 10:45:00,48.98,48.99,48.93,48.93,192837.4655647383,19.2509,19.2549,19.2313,19.2313,192837.4656
2005-08-09 10:50:00,48.95,48.95,48.86,48.89,85530.63098517644,19.2392,19.2392,19.2038,19.2156,85530.631
2005-08-09 10:55:00,48.89,48.99,48.88,48.96,63754.42739079103,19.2156,19.2549,19.2116,19.2431,63754.4274
2005-08-09 11:00:00,48.95,49.13,48.95,49.12,92614.45625081989,19.2392,19.3099,19.2392,19.306,92614.4563
2005-08-09 11:05:00,49.12,49.13,49.06,49.09,81463.99055489965,19.306,19.3099,19.2824,19.2942,81463.9906
2005-08-09 11:10:00,49.08,49.18,49.08,49.17,69395.25121343303,19.2902,19.3295,19.2902,19.3256,69395.2512
2005-08-09 11:15:00,49.17,49.18,49.1,49.12,70182.34290961563,19.3256,19.3295,19.2981,19.306,70182.3429
2005-08-09 11:20:00,49.11,49.17,49.11,49.15,47094.31982159255,19.302,19.3256,19.302,19.3178,47094.3198
2005-08-09 11:25:00,49.15,49.15,49.11,49.15,99173.55371900828,19.3178,19.3178,19.302,19.3178,99173.5537
2005-08-09 11:30:00,49.17,49.31,49.15,49.29,90646.72701036338,19.3256,19.3806,19.3178,19.3728,90646.727
2005-08-09 11:35:00,49.29,49.32,49.28,49.3,90121.99921290833,19.3728,19.3846,19.3689,19.3767,90121.9992
2005-08-09 11:40:00,49.3,49.31,49.25,49.29,91040.27285845469,19.3767,19.3806,19.3571,19.3728,91040.2729
2005-08-09 11:45:00,49.29,49.32,49.18,49.24,77397.35012462286,19.3728,19.3846,19.3295,19.3531,77397.3501
2005-08-09 11:50:00,49.24,49.26,49.13,49.14,53128.68949232586,19.3531,19.361,19.3099,19.3138,53128.6895
2005-08-09 11:55:00,49.13,49.19,49.11,49.11,123311.0324019415,19.3099,19.3335,19.302,19.302,123311.0324
2005-08-09 12:00:00,49.11,49.2,49.1,49.16,64147.97323888233,19.302,19.3374,19.2981,19.3217,64147.9732
2005-08-09 12:05:00,49.16,49.2,49.15,49.17,66378.06637806637,19.3217,19.3374,19.3178,19.3256,66378.0664
2005-08-09 12:10:00,49.17,49.22,49.14,49.21,47750.229568411385,19.3256,19.3453,19.3138,19.3413,47750.2296
2005-08-09 12:15:00,49.21,49.21,49.12,49.13,74904.89308671126,19.3413,19.3413,19.306,19.3099,74904.8931
2005-08-09 12:20:00,49.13,49.13,49.08,49.1,57457.69382133018,19.3099,19.3099,19.2902,19.2981,57457.6938
2005-08-09 12:25:00,49.11,49.17,49.09,49.12,27679.39131575496,19.302,19.3256,19.2942,19.306,27679.3913
2005-08-09 12:30:00,49.12,49.17,49.11,49.11,24924.57037911584,19.306,19.3256,19.302,19.302,24924.5704
2005-08-09 12:35:00,49.11,49.13,49.09,49.13,20333.20215138397,19.302,19.3099,19.2942,19.3099,20333.2022
2005-08-09 12:40:00,49.13,49.15,49.11,49.14,31221.30394857668,19.3099,19.3178,19.302,19.3138,31221.3039
2005-08-09 12:45:00,49.14,49.16,49.13,49.16,29909.484454939,19.3138,19.3217,19.3099,19.3217,29909.4845
2005-08-09 12:50:00,49.16,49.17,49.11,49.12,61130.78840351568,19.3217,19.3256,19.302,19.306,61130.7884
2005-08-09 12:55:00,49.11,49.12,49.05,49.06,31614.84979666798,19.302,19.306,19.2785,19.2824,31614.8498
2005-08-09 13:00:00,49.06,49.14,49.06,49.11,41584.67794831431,19.2824,19.3138,19.2824,19.302,41584.6779
2005-08-09 13:05:00,49.12,49.13,49.08,49.08,29253.574708120163,19.306,19.3099,19.2902,19.2902,29253.5747
2005-08-09 13:10:00,49.09,49.09,49.05,49.05,38961.03896103896,19.2942,19.2942,19.2785,19.2785,38961.039
2005-08-09 13:15:00,49.06,49.06,49.02,49.05,19021.382657746293,19.2824,19.2824,19.2667,19.2785,19021.3827
2005-08-09 13:20:00,49.05,49.13,49.05,49.1,57457.69382133018,19.2785,19.3099,19.2785,19.2981,57457.6938
2005-08-09 13:25:00,49.09,49.09,49.05,49.06,24006.296733569463,19.2942,19.2942,19.2785,19.2824,24006.2967
2005-08-09 13:30:00,49.06,49.07,49.01,49.03,61524.33425160698,19.2824,19.2863,19.2627,19.2706,61524.3343
2005-08-09 13:35:00,49.04,49.05,49.0,49.0,32401.941492850587,19.2745,19.2785,19.2588,19.2588,32401.9415
2005-08-09 13:40:00,49.0,49.05,48.99,49.0,60999.60645415191,19.2588,19.2785,19.2549,19.2588,60999.6065
2005-08-09 13:45:00,49.0,49.03,49.0,49.01,19283.74655647383,19.2588,19.2706,19.2588,19.2627,19283.7466
2005-08-09 13:50:00,49.01,49.02,48.99,48.99,52866.325593598325,19.2627,19.2667,19.2549,19.2549,52866.3256
2005-08-09 13:55:00,48.98,48.98,48.93,48.95,45520.13642922734,19.2509,19.2509,19.2313,19.2392,45520.1364
2005-08-09 14:00:00,48.94,48.95,48.92,48.95,38961.03896103896,19.2352,19.2392,19.2274,19.2392,38961.039
2005-08-09 14:05:00,48.94,48.95,48.91,48.92,36862.12777121868,19.2352,19.2392,19.2234,19.2274,36862.1278
2005-08-09 14:10:00,48.92,49.02,48.91,49.02,48012.593467138926,19.2274,19.2667,19.2234,19.2667,48012.5935
2005-08-09 14:15:00,49.01,49.07,48.98,49.07,61130.78840351568,19.2627,19.2863,19.2509,19.2863,61130.7884
2005-08-09 14:20:00,49.05,49.05,48.94,48.95,94319.82159254886,19.2785,19.2785,19.2352,19.2392,94319.8216
2005-08-09 14:25:00,48.95,49.05,48.95,49.02,51423.32415059688,19.2392,19.2785,19.2392,19.2667,51423.3242
2005-08-09 14:30:00,49.03,49.11,49.03,49.08,72805.981896891,19.2706,19.302,19.2706,19.2902,72805.9819
2005-08-09 14:35:00,49.09,49.12,49.07,49.11,70313.5248589794,19.2942,19.306,19.2863,19.302,70313.5249
2005-08-09 14:40:00,49.11,49.12,48.95,48.95,58769.513314967866,19.302,19.306,19.2392,19.2392,58769.5133
2005-08-09 14:45:00,48.94,49.08,48.94,49.02,60081.33280860554,19.2352,19.2902,19.2352,19.2667,60081.3328
2005-08-09 14:50:00,49.02,49.06,48.99,49.04,57457.69382133018,19.2667,19.2824,19.2549,19.2745,57457.6938
2005-08-09 14:55:00,49.03,49.11,49.0,49.05,64410.337137609866,19.2706,19.302,19.2588,19.2785,64410.3371
2005-08-09 15:00:00,49.05,49.1,48.99,49.06,47356.683720320085,19.2785,19.2981,19.2549,19.2824,47356.6837
2005-08-09 15:05:00,49.05,49.12,49.05,49.09,59425.4230617867,19.2785,19.306,19.2785,19.2942,59425.4231
2005-08-09 15:10:00,49.08,49.08,48.97,48.97,62704.97179588089,19.2902,19.2902,19.247,19.247,62704.9718
2005-08-09 15:15:00,48.97,49.07,48.91,48.99,96681.09668109668,19.247,19.2863,19.2234,19.2549,96681.0967
2005-08-09 15:20:00,48.99,49.05,48.97,49.01,68214.61366915912,19.2549,19.2785,19.247,19.2627,68214.6137
2005-08-09 15:25:00,49.0,49.01,48.92,48.96,88678.99776990687,19.2588,19.2627,19.2274,19.2431,88678.9978
2005-08-09 15:30:00,48.97,49.04,48.96,49.04,86842.45047881412,19.247,19.2745,19.2431,19.2745,86842.4505
2005-08-09 15:35:00,49.04,49.08,49.02,49.05,105863.8331365604,19.2745,19.2902,19.2667,19.2785,105863.8331
2005-08-09 15:40:00,49.05,49.1,49.02,49.09,110586.38331365604,19.2785,19.2981,19.2667,19.2942,110586.3833
2005-08-09 15:45:00,49.1,49.21,49.07,49.21,119506.75587039224,19.2981,19.3413,19.2863,19.3413,119506.7559
2005-08-09 15:50:00,49.21,49.24,49.18,49.21,143119.5067558704,19.3413,19.3531,19.3295,19.3413,143119.5068
2005-08-09 15:55:00,49.21,49.29,49.2,49.22,205299.75075429623,19.3413,19.3728,19.3374,19.3453,205299.7508
2005-08-10 09:30:00,49.55,49.66,49.54,49.6,172373.08146399056,19.475,19.5182,19.471,19.4946,172373.0815
2005-08-10 09:35:00,49.61,49.72,49.59,49.7,62573.78984651712,19.4986,19.5418,19.4907,19.5339,62573.7898
2005-08-10 09:40:00,49.69,49.73,49.63,49.66,81201.62665617211,19.53,19.5457,19.5064,19.5182,81201.6267
2005-08-10 09:45:00,49.67,49.73,49.66,49.66,79102.71546635183,19.5221,19.5457,19.5182,19.5182,79102.7155
2005-08-10 09:50:00,49.66,49.66,49.54,49.57,90909.09090909093,19.5182,19.5182,19.471,19.4828,90909.0909
2005-08-10 09:55:00,49.56,49.7,49.56,49.69,83431.71979535616,19.4789,19.5339,19.4789,19.53,83431.7198
2005-08-10 10:00:00,49.69,49.72,49.64,49.7,89597.27141545323,19.53,19.5418,19.5103,19.5339,89597.2714
2005-08-10 10:05:00,49.7,49.76,49.66,49.76,108618.65407319952,19.5339,19.5575,19.5182,19.5575,108618.6541
2005-08-10 10:10:00,49.73,49.79,49.67,49.72,60212.51475796931,19.5457,19.5693,19.5221,19.5418,60212.5148
2005-08-10 10:15:00,49.73,49.78,49.71,49.75,62049.06204906205,19.5457,19.5654,19.5379,19.5536,62049.062
2005-08-10 10:20:00,49.75,49.78,49.68,49.78,59687.78696051423,19.5536,19.5654,19.5261,19.5654,59687.787
2005-08-10 10:25:00,49.76,49.78,49.54,49.54,96812.27863046044,19.5575,19.5654,19.471,19.471,96812.2786
2005-08-10 10:30:00,49.54,49.55,49.17,49.2,213564.2135642136,19.471,19.475,19.3256,19.3374,213564.2136
2005-08-10 10:35:00,49.2,49.4,49.11,49.34,176833.26774235864,19.3374,19.416,19.302,19.3924,176833.2677
2005-08-10 10:40:00,49.35,49.4,49.3,49.4,86186.54073199528,19.3964,19.416,19.3767,19.416,86186.5407
2005-08-10 10:45:00,49.4,49.58,49.34,49.58,93532.72989636626,19.416,19.4868,19.3924,19.4868,93532.7299
2005-08-10 10:50:00,49.59,49.72,49.59,49.68,102453.10245310246,19.4907,19.5418,19.4907,19.5261,102453.1025
2005-08-10 10:55:00,49.69,49.74,49.66,49.66,87235.99632690543,19.53,19.5497,19.5182,19.5182,87235.9963
2005-08-10 11:00:00,49.66,49.84,49.66,49.84,83562.90174471993,19.5182,19.589,19.5182,19.589,83562.9017
2005-08-10 11:05:00,49.84,49.95,49.81,49.95,116227.20713629804,19.589,19.6322,19.5772,19.6322,116227.2071
2005-08-10 11:10:00,49.95,50.01,49.91,49.95,97730.55227600684,19.6322,19.6558,19.6165,19.6322,97730.5523
2005-08-10 11:15:00,49.95,49.96,49.81,49.85,58375.96746687656,19.6322,19.6361,19.5772,19.5929,58375.9675
2005-08-10 11:20:00,49.82,49.92,49.81,49.9,48274.95736586646,19.5811,19.6204,19.5772,19.6125,48274.9574
2005-08-10 11:25:00,49.92,49.93,49.88,49.91,40928.76820149548,19.6204,19.6243,19.6047,19.6165,40928.7682
2005-08-10 11:30:00,49.91,49.97,49.89,49.95,47750.229568411385,19.6165,19.64,19.6086,19.6322,47750.2296
2005-08-10 11:35:00,49.95,49.96,49.93,49.96,52603.961694870784,19.6322,19.6361,19.6243,19.6361,52603.9617
2005-08-10 11:40:00,49.97,49.98,49.88,49.9,93008.0020989112,19.64,19.644,19.6047,19.6125,93008.0021
2005-08-10 11:45:00,49.9,49.92,49.81,49.83,67296.34002361275,19.6125,19.6204,19.5772,19.585,67296.34
2005-08-10 11:50:00,49.83,49.91,49.82,49.85,40272.85845467664,19.585,19.6165,19.5811,19.5929,40272.8585
2005-08-10 11:55:00,49.87,49.92,49.83,49.92,27417.027417027417,19.6007,19.6204,19.585,19.6204,27417.0274
2005-08-10 12:00:00,49.89,49.91,49.82,49.82,38436.31116358389,19.6086,19.6165,19.5811,19.5811,38436.3112
2005-08-10 12:05:00,49.83,49.92,49.8,49.88,42896.49744195199,19.585,19.6204,19.5732,19.6047,42896.4974
2005-08-10 12:10:00,49.87,49.96,49.87,49.92,36599.763872491145,19.6007,19.6361,19.6007,19.6204,36599.7639
2005-08-10 12:15:00,49.93,49.95,49.88,49.93,75298.43893480257,19.6243,19.6322,19.6047,19.6243,75298.4389
2005-08-10 12:20:00,49.94,49.98,49.92,49.96,25055.7523284796,19.6283,19.644,19.6204,19.6361,25055.7523
2005-08-10 12:25:00,49.96,50.01,49.95,50.01,39748.13065722157,19.6361,19.6558,19.6322,19.6558,39748.1307
2005-08-10 12:30:00,50.01,50.08,49.98,49.99,79627.4432638069,19.6558,19.6833,19.644,19.6479,79627.4433
2005-08-10 12:35:00,49.97,50.01,49.82,49.95,99042.3717696445,19.64,19.6558,19.5811,19.6322,99042.3718
2005-08-10 12:40:00,49.95,49.95,49.88,49.92,39879.312606585336,19.6322,19.6322,19.6047,19.6204,39879.3126
2005-08-10 12:45:00,49.92,49.92,49.82,49.85,55358.78263150991,19.6204,19.6204,19.5811,19.5929,55358.7826
2005-08-10 12:50:00,49.88,49.95,49.85,49.94,35025.58048012594,19.6047,19.6322,19.5929,19.6283,35025.5805
2005-08-10 12:55:00,49.95,49.96,49.91,49.96,24006.296733569463,19.6322,19.6361,19.6165,19.6361,24006.2967
2005-08-10 13:00:00,49.95,50.0,49.94,49.95,29778.30250557524,19.6322,19.6518,19.6283,19.6322,29778.3025
2005-08-10 13:05:00,49.96,50.0,49.93,49.96,30565.39420175784,19.6361,19.6518,19.6243,19.6361,30565.3942
2005-08-10 13:10:00,49.95,49.97,49.81,49.88,58900.69526433163,19.6322,19.64,19.5772,19.6047,58900.6953
2005-08-10 13:15:00,49.88,49.93,49.85,49.88,36337.39997376361,19.6047,19.6243,19.5929,19.6047,36337.4
2005-08-10 13:20:00,49.88,49.93,49.78,49.81,67165.15807424899,19.6047,19.6243,19.5654,19.5772,67165.1581
2005-08-10 13:25:00,49.84,49.85,49.77,49.84,58113.60356814903,19.589,19.5929,19.5614,19.589,58113.6036
2005-08-10 13:30:00,49.84,49.9,49.82,49.88,39223.402859766495,19.589,19.6125,19.5811,19.6047,39223.4029
2005-08-10 13:35:00,49.89,50.1,49.89,50.1,110979.92916174736,19.6086,19.6911,19.6086,19.6911,110979.9292
2005-08-10 13:40:00,50.11,50.11,50.04,50.08,69657.61511216057,19.6951,19.6951,19.6676,19.6833,69657.6151
2005-08-10 13:45:00,50.08,50.08,50.01,50.01,64016.791289518565,19.6833,19.6833,19.6558,19.6558,64016.7913
2005-08-10 13:50:00,50.03,50.08,50.0,50.06,42371.76964449692,19.6636,19.6833,19.6518,19.6754,42371.7696
2005-08-10 13:55:00,50.04,50.06,49.85,50.0,71756.52630198085,19.6676,19.6754,19.5929,19.6518,71756.5263
2005-08-10 14:00:00,50.01,50.01,49.93,49.94,150334.51397087763,19.6558,19.6558,19.6243,19.6283,150334.514
2005-08-10 14:05:00,49.93,49.99,49.91,49.95,43945.95303686213,19.6243,19.6479,19.6165,19.6322,43945.953
2005-08-10 14:10:00,49.95,49.95,49.82,49.84,90384.36311163584,19.6322,19.6322,19.5811,19.589,90384.3631
2005-08-10 14:15:00,49.84,49.94,49.82,49.94,67952.24977043159,19.589,19.6283,19.5811,19.6283,67952.2498
2005-08-10 14:20:00,49.95,49.95,49.87,49.88,50636.23245441428,19.6322,19.6322,19.6007,19.6047,50636.2325
2005-08-10 14:25:00,49.85,49.93,49.79,49.92,69264.06926406927,19.5929,19.6243,19.5693,19.6204,69264.0693
2005-08-10 14:30:00,49.92,49.95,49.86,49.92,55752.32847960121,19.6204,19.6322,19.5968,19.6204,55752.3285
2005-08-10 14:35:00,49.9,49.95,49.88,49.93,39092.22091040273,19.6125,19.6322,19.6047,19.6243,39092.2209
2005-08-10 14:40:00,49.93,50.06,49.93,50.04,91827.36455463729,19.6243,19.6754,19.6243,19.6676,91827.3646
2005-08-10 14:45:00,50.04,50.07,50.01,50.04,61524.33425160698,19.6676,19.6794,19.6558,19.6676,61524.3343
2005-08-10 14:50:00,50.04,50.04,50.0,50.01,32270.759543486816,19.6676,19.6676,19.6518,19.6558,32270.7595
2005-08-10 14:55:00,50.02,50.02,49.83,49.92,64935.06493506494,19.6597,19.6597,19.585,19.6204,64935.0649
2005-08-10 15:00:00,49.93,49.93,49.79,49.79,74248.98333989244,19.6243,19.6243,19.5693,19.5693,74248.9833
2005-08-10 15:05:00,49.79,49.92,49.76,49.85,99829.46346582712,19.5693,19.6204,19.5575,19.5929,99829.4635
2005-08-10 15:10:00,49.86,49.87,49.74,49.75,77790.89597271416,19.5968,19.6007,19.5497,19.5536,77790.896
2005-08-10 15:15:00,49.74,49.88,49.74,49.84,98648.8259215532,19.5497,19.6047,19.5497,19.589,98648.8259
2005-08-10 15:20:00,49.85,49.85,49.76,49.84,61261.97035287945,19.5929,19.5929,19.5575,19.589,61261.9704
2005-08-10 15:25:00,49.85,49.92,49.84,49.92,72805.981896891,19.5929,19.6204,19.589,19.6204,72805.9819
2005-08-10 15:30:00,49.91,49.92,49.83,49.9,82906.99199790109,19.6165,19.6204,19.585,19.6125,82906.992
2005-08-10 15:35:00,49.92,50.01,49.88,49.93,98124.09812409812,19.6204,19.6558,19.6047,19.6243,98124.0981
2005-08-10 15:40:00,49.92,49.99,49.92,49.97,87498.36022563296,19.6204,19.6479,19.6204,19.64,87498.3602
2005-08-10 15:45:00,49.97,50.11,49.96,50.05,94319.82159254886,19.64,19.6951,19.6361,19.6715,94319.8216
2005-08-10 15:50:00,50.04,50.17,50.03,50.11,133280.86055358785,19.6676,19.7187,19.6636,19.6951,133280.8606
2005-08-10 15:55:00,50.12,50.17,50.04,50.04,212645.9399186672,19.699,19.7187,19.6676,19.6676,212645.9399
2005-08-11 09:30:00,50.31,50.31,50.0,50.16,344352.6170798898,19.7737,19.7737,19.6518,19.7147,344352.6171
2005-08-11 09:35:00,50.24,50.3,50.08,50.28,70313.5248589794,19.7462,19.7698,19.6833,19.7619,70313.5249
2005-08-11 09:40:00,50.3,50.37,50.24,50.31,172373.08146399056,19.7698,19.7973,19.7462,19.7737,172373.0815
2005-08-11 09:45:00,50.32,50.37,50.23,50.32,91827.36455463729,19.7776,19.7973,19.7422,19.7776,91827.3646
2005-08-11 09:50:00,50.32,50.46,50.27,50.43,61917.88009969828,19.7776,19.8326,19.758,19.8208,61917.8801
2005-08-11 09:55:00,50.45,50.51,50.39,50.5,57195.32992260265,19.8287,19.8523,19.8051,19.8484,57195.3299
2005-08-11 10:00:00,50.5,50.58,50.49,50.51,116620.75298438936,19.8484,19.8798,19.8444,19.8523,116620.753
2005-08-11 10:05:00,50.51,50.51,50.31,50.37,105995.01508592418,19.8523,19.8523,19.7737,19.7973,105995.0151
2005-08-11 10:10:00,50.35,50.47,50.35,50.44,46569.59202413748,19.7894,19.8366,19.7894,19.8248,46569.592
2005-08-11 10:15:00,50.45,50.57,50.41,50.57,47619.04761904762,19.8287,19.8759,19.813,19.8759,47619.0476
2005-08-11 10:20:00,50.55,50.64,50.53,50.6,69395.25121343303,19.868,19.9034,19.8601,19.8877,69395.2512
2005-08-11 10:25:00,50.59,50.69,50.56,50.65,133543.22445231536,19.8837,19.923,19.8719,19.9073,133543.2245
2005-08-11 10:30:00,50.68,50.7,50.59,50.67,119637.937819756,19.9191,19.927,19.8837,19.9152,119637.9378
2005-08-11 10:35:00,50.65,50.7,50.64,50.64,111111.11111111112,19.9073,19.927,19.9034,19.9034,111111.1111
2005-08-11 10:40:00,50.64,50.65,50.44,50.52,143906.598452053,19.9034,19.9073,19.8248,19.8562,143906.5985
2005-08-11 10:45:00,50.51,50.77,50.51,50.77,127377.67283221828,19.8523,19.9545,19.8523,19.9545,127377.6728
2005-08-11 10:50:00,50.78,50.81,50.65,50.75,127246.49088285452,19.9584,19.9702,19.9073,19.9466,127246.4909
2005-08-11 10:55:00,50.76,50.76,50.67,50.69,49717.9588088679,19.9505,19.9505,19.9152,19.923,49717.9588
2005-08-11 11:00:00,50.69,50.75,50.68,50.75,63885.6093401548,19.923,19.9466,19.9191,19.9466,63885.6093
2005-08-11 11:05:00,50.75,50.75,50.64,50.71,67165.15807424899,19.9466,19.9466,19.9034,19.9309,67165.1581
2005-08-11 11:10:00,50.7,50.76,50.66,50.76,76085.53063098517,19.927,19.9505,19.9112,19.9505,76085.5306
2005-08-11 11:15:00,50.76,50.86,50.75,50.86,112422.9306047488,19.9505,19.9899,19.9466,19.9899,112422.9306
2005-08-11 11:20:00,50.85,50.92,50.79,50.79,100485.37321264594,19.9859,20.0134,19.9623,19.9623,100485.3732
2005-08-11 11:25:00,50.81,50.88,50.79,50.88,69395.25121343303,19.9702,19.9977,19.9623,19.9977,69395.2512
2005-08-11 11:30:00,50.88,50.88,50.75,50.76,74248.98333989244,19.9977,19.9977,19.9466,19.9505,74248.9833
2005-08-11 11:35:00,50.75,50.78,50.7,50.75,92614.45625081989,19.9466,19.9584,19.927,19.9466,92614.4563
2005-08-11 11:40:00,50.75,50.84,50.72,50.75,67952.24977043159,19.9466,19.982,19.9348,19.9466,67952.2498
2005-08-11 11:45:00,50.76,50.81,50.63,50.66,83825.26564344746,19.9505,19.9702,19.8995,19.9112,83825.2656
2005-08-11 11:50:00,50.65,50.69,50.62,50.62,74248.98333989244,19.9073,19.923,19.8955,19.8955,74248.9833
2005-08-11 11:55:00,50.63,50.66,50.54,50.55,94713.36744064016,19.8995,19.9112,19.8641,19.868,94713.3674
2005-08-11 12:00:00,50.54,50.54,50.42,50.53,138265.774629411,19.8641,19.8641,19.8169,19.8601,138265.7746
2005-08-11 12:05:00,50.54,50.59,50.43,50.52,85530.63098517644,19.8641,19.8837,19.8208,19.8562,85530.631
2005-08-11 12:10:00,50.49,50.56,50.49,50.52,94319.82159254886,19.8444,19.8719,19.8444,19.8562,94319.8216
2005-08-11 12:15:00,50.5,50.53,50.31,50.32,85530.63098517644,19.8484,19.8601,19.7737,19.7776,85530.631
2005-08-11 12:20:00,50.32,50.46,50.31,50.46,105207.92338974155,19.7776,19.8326,19.7737,19.8326,105207.9234
2005-08-11 12:25:00,50.48,50.52,50.43,50.52,72805.981896891,19.8405,19.8562,19.8208,19.8562,72805.9819
2005-08-11 12:30:00,50.52,50.54,50.43,50.43,59031.8772136954,19.8562,19.8641,19.8208,19.8208,59031.8772
2005-08-11 12:35:00,50.43,50.49,50.43,50.44,33713.76098648826,19.8208,19.8444,19.8208,19.8248,33713.761
2005-08-11 12:40:00,50.44,50.49,50.42,50.45,54834.054834054834,19.8248,19.8444,19.8169,19.8287,54834.0548
2005-08-11 12:45:00,50.44,50.47,50.42,50.43,63754.42739079103,19.8248,19.8366,19.8169,19.8208,63754.4274
2005-08-11 12:50:00,50.43,50.52,50.43,50.52,43814.77108749836,19.8208,19.8562,19.8208,19.8562,43814.7711
2005-08-11 12:55:00,50.49,50.51,50.47,50.49,28991.21080939263,19.8444,19.8523,19.8366,19.8444,28991.2108
2005-08-11 13:00:00,50.47,50.54,50.45,50.49,60606.06060606061,19.8366,19.8641,19.8287,19.8444,60606.0606
2005-08-11 13:05:00,50.53,50.53,50.42,50.46,60737.242555424375,19.8601,19.8601,19.8169,19.8326,60737.2426
2005-08-11 13:10:00,50.46,50.47,50.4,50.4,36730.94582185491,19.8326,19.8366,19.8091,19.8091,36730.9458
2005-08-11 13:15:00,50.4,50.4,50.2,50.24,106913.28873147056,19.8091,19.8091,19.7304,19.7462,106913.2887
2005-08-11 13:20:00,50.24,50.24,50.22,50.24,113603.5681490227,19.7462,19.7462,19.7383,19.7462,113603.5681
2005-08-11 13:25:00,50.24,50.26,50.23,50.24,66771.61222615768,19.7462,19.754,19.7422,19.7462,66771.6122
2005-08-11 13:30:00,50.24,50.26,50.21,50.22,70969.43460579825,19.7462,19.754,19.7344,19.7383,70969.4346
2005-08-11 13:35:00,50.24,50.24,50.16,50.17,47881.41151777516,19.7462,19.7462,19.7147,19.7187,47881.4115
2005-08-11 13:40:00,50.18,50.2,50.14,50.17,65197.42883379247,19.7226,19.7304,19.7069,19.7187,65197.4288
2005-08-11 13:45:00,50.18,50.18,50.13,50.15,39354.58480913026,19.7226,19.7226,19.7029,19.7108,39354.5848
2005-08-11 13:50:00,50.15,50.17,50.14,50.14,28072.93716384625,19.7108,19.7187,19.7069,19.7069,28072.9372
2005-08-11 13:55:00,50.14,50.15,50.08,50.09,54440.50898596353,19.7069,19.7108,19.6833,19.6872,54440.509
2005-08-11 14:00:00,50.09,50.12,50.06,50.1,109012.19992129084,19.6872,19.699,19.6754,19.6911,109012.1999
2005-08-11 14:05:00,50.1,50.13,50.08,50.13,69919.9790108881,19.6911,19.7029,19.6833,19.7029,69919.979
2005-08-11 14:10:00,50.13,50.14,49.95,50.02,64935.06493506494,19.7029,19.7069,19.6322,19.6597,64935.0649
2005-08-11 14:15:00,50.06,50.08,50.0,50.04,60212.51475796931,19.6754,19.6833,19.6518,19.6676,60212.5148
2005-08-11 14:20:00,50.03,50.04,49.98,49.98,50242.68660632297,19.6636,19.6676,19.644,19.644,50242.6866
2005-08-11 14:25:00,49.99,50.07,49.98,50.02,63492.06349206349,19.6479,19.6794,19.644,19.6597,63492.0635
2005-08-11 14:30:00,50.03,50.12,50.03,50.11,52079.23389741572,19.6636,19.699,19.6636,19.6951,52079.2339
2005-08-11 14:35:00,50.12,50.3,50.11,50.22,75298.43893480257,19.699,19.7698,19.6951,19.7383,75298.4389
2005-08-11 14:40:00,50.21,50.24,50.18,50.21,46438.41007477371,19.7344,19.7462,19.7226,19.7344,46438.4101
2005-08-11 14:45:00,50.24,50.24,50.16,50.21,37518.03751803752,19.7462,19.7462,19.7147,19.7344,37518.0375
2005-08-11 14:50:00,50.2,50.23,50.17,50.18,27548.209366391184,19.7304,19.7422,19.7187,19.7226,27548.2094
2005-08-11 14:55:00,50.17,50.2,50.08,50.17,51160.96025186934,19.7187,19.7304,19.6833,19.7187,51160.9603
2005-08-11 15:00:00,50.17,50.23,50.11,50.21,43421.22523940706,19.7187,19.7422,19.6951,19.7344,43421.2252
2005-08-11 15:05:00,50.21,50.24,50.17,50.23,33320.21513839696,19.7344,19.7462,19.7187,19.7422,33320.2151
2005-08-11 15:10:00,50.23,50.47,50.22,50.46,110586.38331365604,19.7422,19.8366,19.7383,19.8326,110586.3833
2005-08-11 15:15:00,50.46,50.61,50.46,50.51,109799.29161747344,19.8326,19.8916,19.8326,19.8523,109799.2916
2005-08-11 15:20:00,50.51,50.58,50.49,50.51,81201.62665617211,19.8523,19.8798,19.8444,19.8523,81201.6267
2005-08-11 15:25:00,50.51,50.6,50.49,50.56,89334.9075167257,19.8523,19.8877,19.8444,19.8719,89334.9075
2005-08-11 15:30:00,50.56,50.58,50.51,50.52,54965.2367834186,19.8719,19.8798,19.8523,19.8562,54965.2368
2005-08-11 15:35:00,50.53,50.58,50.53,50.55,132624.950806769,19.8601,19.8798,19.8601,19.868,132624.9508
2005-08-11 15:40:00,50.55,50.57,50.53,50.53,114521.84179456907,19.868,19.8759,19.8601,19.8601,114521.8418
2005-08-11 15:45:00,50.53,50.56,50.51,50.54,75298.43893480257,19.8601,19.8719,19.8523,19.8641,75298.4389
2005-08-11 15:50:00,50.54,50.56,50.5,50.52,130919.58546504,19.8641,19.8719,19.8484,19.8562,130919.5855
2005-08-11 15:55:00,50.53,50.62,50.5,50.62,175390.2662993572,19.8601,19.8955,19.8484,19.8955,175390.2663
2005-08-12 09:30:00,50.69,51.26,50.69,51.07,313787.222878132,19.923,20.1471,19.923,20.0724,313787.2229
2005-08-12 09:35:00,51.04,51.04,50.85,50.88,176702.08579299488,20.0606,20.0606,19.9859,19.9977,176702.0858
2005-08-12 09:40:00,50.88,50.95,50.81,50.86,124622.85189557917,19.9977,20.0252,19.9702,19.9899,124622.8519
2005-08-12 09:45:00,50.87,50.88,50.71,50.71,114521.84179456907,19.9938,19.9977,19.9309,19.9309,114521.8418
2005-08-12 09:50:00,50.65,50.77,50.62,50.69,113734.75009838646,19.9073,19.9545,19.8955,19.923,113734.7501
2005-08-12 09:55:00,50.69,50.89,50.63,50.88,75429.62088416635,19.923,20.0016,19.8995,19.9977,75429.6209
2005-08-12 10:00:00,50.9,50.99,50.86,50.95,105601.46923783288,20.0056,20.0409,19.9899,20.0252,105601.4692
2005-08-12 10:05:00,50.94,50.96,50.86,50.91,72805.981896891,20.0213,20.0292,19.9899,20.0095,72805.9819
2005-08-12 10:10:00,50.91,51.0,50.91,50.99,65459.79273252001,20.0095,20.0449,20.0095,20.0409,65459.7927
2005-08-12 10:15:00,51.0,51.0,50.9,50.92,43421.22523940706,20.0449,20.0449,20.0056,20.0134,43421.2252
2005-08-12 10:20:00,50.91,50.98,50.88,50.95,45257.7725304998,20.0095,20.037,19.9977,20.0252,45257.7725
2005-08-12 10:25:00,50.96,51.04,50.92,51.01,65459.79273252001,20.0292,20.0606,20.0134,20.0488,65459.7927
2005-08-12 10:30:00,51.01,51.03,50.91,50.97,72543.61799816345,20.0488,20.0567,20.0095,20.0331,72543.618
2005-08-12 10:35:00,50.95,50.97,50.88,50.9,61393.152302243216,20.0252,20.0331,19.9977,20.0056,61393.1523
2005-08-12 10:40:00,50.89,50.91,50.84,50.85,47619.04761904762,20.0016,20.0095,19.982,19.9859,47619.0476
2005-08-12 10:45:00,50.85,50.86,50.76,50.77,56539.42017578382,19.9859,19.9899,19.9505,19.9545,56539.4202
2005-08-12 10:50:00,50.76,50.77,50.51,50.53,167256.98543880362,19.9505,19.9545,19.8523,19.8601,167256.9854
2005-08-12 10:55:00,50.53,50.65,50.53,50.6,110979.92916174736,19.8601,19.9073,19.8601,19.8877,110979.9292
2005-08-12 11:00:00,50.59,50.67,50.56,50.67,146005.50964187327,19.8837,19.9152,19.8719,19.9152,146005.5096
2005-08-12 11:05:00,50.67,50.72,50.59,50.64,122786.30460448645,19.9152,19.9348,19.8837,19.9034,122786.3046
2005-08-12 11:10:00,50.64,50.69,50.62,50.64,78184.44182080546,19.9034,19.923,19.8955,19.9034,78184.4418
2005-08-12 11:15:00,50.62,50.62,50.39,50.49,102584.28440246622,19.8955,19.8955,19.8051,19.8444,102584.2844
2005-08-12 11:20:00,50.51,50.52,50.35,50.39,45126.59058113604,19.8523,19.8562,19.7894,19.8051,45126.5906
2005-08-12 11:25:00,50.39,50.46,50.35,50.36,75298.43893480257,19.8051,19.8326,19.7894,19.7933,75298.4389
2005-08-12 11:30:00,50.35,50.39,50.33,50.37,120556.21146530236,19.7894,19.8051,19.7815,19.7973,120556.2115
2005-08-12 11:35:00,50.36,50.38,50.27,50.31,144037.78040141676,19.7933,19.8012,19.758,19.7737,144037.7804
2005-08-12 11:40:00,50.3,50.31,50.2,50.24,74904.89308671126,19.7698,19.7737,19.7304,19.7462,74904.8931
2005-08-12 11:45:00,50.24,50.32,50.24,50.28,76610.25842844025,19.7462,19.7776,19.7462,19.7619,76610.2584
2005-08-12 11:50:00,50.28,50.31,50.02,50.12,93270.36599763871,19.7619,19.7737,19.6597,19.699,93270.366
2005-08-12 11:55:00,50.12,50.22,50.08,50.17,102190.73855437493,19.699,19.7383,19.6833,19.7187,102190.7386
2005-08-12 12:00:00,50.17,50.17,50.1,50.12,131837.85911058637,19.7187,19.7187,19.6911,19.699,131837.8591
2005-08-12 12:05:00,50.12,50.14,50.11,50.13,61786.69815033452,19.699,19.7069,19.6951,19.7029,61786.6982
2005-08-12 12:10:00,50.13,50.24,50.12,50.21,145480.7818444182,19.7029,19.7462,19.699,19.7344,145480.7818
2005-08-12 12:15:00,50.21,50.27,50.2,50.22,84481.1753902663,19.7344,19.758,19.7304,19.7383,84481.1754
2005-08-12 12:20:00,50.22,50.24,50.18,50.18,52472.77974550702,19.7383,19.7462,19.7226,19.7226,52472.7797
2005-08-12 12:25:00,50.19,50.23,50.16,50.17,77528.53207398663,19.7265,19.7422,19.7147,19.7187,77528.5321
2005-08-12 12:30:00,50.17,50.24,50.16,50.24,79758.62521317067,19.7187,19.7462,19.7147,19.7462,79758.6252
2005-08-12 12:35:00,50.24,50.29,50.24,50.27,99042.3717696445,19.7462,19.7658,19.7462,19.758,99042.3718
2005-08-12 12:40:00,50.27,50.29,50.22,50.27,52866.325593598325,19.758,19.7658,19.7383,19.758,52866.3256
2005-08-12 12:45:00,50.26,50.31,50.26,50.29,81857.53640299095,19.754,19.7737,19.754,19.7658,81857.5364
2005-08-12 12:50:00,50.28,50.28,50.24,50.27,55752.32847960121,19.7619,19.7619,19.7462,19.758,55752.3285
2005-08-12 12:55:00,50.26,50.28,50.25,50.27,42502.951593860686,19.754,19.7619,19.7501,19.758,42502.9516
2005-08-12 13:00:00,50.26,50.32,50.26,50.3,134723.8619965893,19.754,19.7776,19.754,19.7698,134723.862
2005-08-12 13:05:00,50.3,50.36,50.3,50.34,158336.61288206742,19.7698,19.7933,19.7698,19.7855,158336.6129
2005-08-12 13:10:00,50.34,50.48,50.33,50.43,77528.53207398663,19.7855,19.8405,19.7815,19.8208,77528.5321
2005-08-12 13:15:00,50.43,50.5,50.43,50.5,111898.20280729372,19.8208,19.8484,19.8208,19.8484,111898.2028
2005-08-12 13:20:00,50.5,50.51,50.46,50.46,57195.32992260265,19.8484,19.8523,19.8326,19.8326,57195.3299
2005-08-12 13:25:00,50.46,50.53,50.46,50.51,43683.589138134594,19.8326,19.8601,19.8326,19.8523,43683.5891
2005-08-12 13:30:00,50.51,50.53,50.49,50.53,90384.36311163584,19.8523,19.8601,19.8444,19.8601,90384.3631
2005-08-12 13:35:00,50.51,50.65,50.51,50.65,82644.62809917355,19.8523,19.9073,19.8523,19.9073,82644.6281
2005-08-12 13:40:00,50.63,50.65,50.59,50.65,73199.52774498229,19.8995,19.9073,19.8837,19.9073,73199.5277
2005-08-12 13:45:00,50.63,50.73,50.63,50.68,89203.72556736194,19.8995,19.9388,19.8995,19.9191,89203.7256
2005-08-12 13:50:00,50.68,50.72,50.63,50.69,117014.29883248064,19.9191,19.9348,19.8995,19.923,117014.2988
2005-08-12 13:55:00,50.69,50.69,50.64,50.65,37518.03751803752,19.923,19.923,19.9034,19.9073,37518.0375
2005-08-12 14:00:00,50.65,50.78,50.65,50.75,75954.34868162141,19.9073,19.9584,19.9073,19.9466,75954.3487
2005-08-12 14:05:00,50.75,50.78,50.7,50.7,49586.77685950413,19.9466,19.9584,19.927,19.927,49586.7769
2005-08-12 14:10:00,50.7,50.7,50.54,50.62,64279.1551882461,19.927,19.927,19.8641,19.8955,64279.1552
2005-08-12 14:15:00,50.61,50.65,50.59,50.64,40010.4945559491,19.8916,19.9073,19.8837,19.9034,40010.4946
2005-08-12 14:20:00,50.64,50.69,50.62,50.64,60343.696707333074,19.9034,19.923,19.8955,19.9034,60343.6967
2005-08-12 14:25:00,50.64,50.65,50.61,50.64,32401.941492850587,19.9034,19.9073,19.8916,19.9034,32401.9415
2005-08-12 14:30:00,50.63,50.65,50.63,50.65,21907.38554374918,19.8995,19.9073,19.8995,19.9073,21907.3855
2005-08-12 14:35:00,50.65,50.66,50.65,50.65,65328.61078315624,19.9073,19.9112,19.9073,19.9073,65328.6108
2005-08-12 14:40:00,50.65,50.66,50.6,50.61,49849.14075823167,19.9073,19.9112,19.8877,19.8916,49849.1408
2005-08-12 14:45:00,50.6,50.62,50.6,50.61,29384.756657483933,19.8877,19.8955,19.8877,19.8916,29384.7567
2005-08-12 14:50:00,50.6,50.61,50.59,50.6,31877.21369539552,19.8877,19.8916,19.8837,19.8877,31877.2137
2005-08-12 14:55:00,50.6,50.6,50.57,50.57,47619.04761904762,19.8877,19.8877,19.8759,19.8759,47619.0476
2005-08-12 15:00:00,50.57,50.63,50.56,50.62,67296.34002361275,19.8759,19.8995,19.8719,19.8955,67296.34
2005-08-12 15:05:00,50.62,50.68,50.62,50.66,72805.981896891,19.8955,19.9191,19.8955,19.9112,72805.9819
2005-08-12 15:10:00,50.67,50.71,50.67,50.69,66115.70247933884,19.9152,19.9309,19.9152,19.923,66115.7025
2005-08-12 15:15:00,50.69,50.71,50.68,50.69,34894.39853076217,19.923,19.9309,19.9191,19.923,34894.3985
2005-08-12 15:20:00,50.68,50.84,50.67,50.82,88154.26997245179,19.9191,19.982,19.9152,19.9741,88154.27
2005-08-12 15:25:00,50.84,50.88,50.81,50.88,116096.02518693428,19.982,19.9977,19.9702,19.9977,116096.0252
2005-08-12 15:30:00,50.88,50.95,50.81,50.84,86973.63242817788,19.9977,20.0252,19.9702,19.982,86973.6324
2005-08-12 15:35:00,50.84,50.92,50.82,50.86,95500.45913682276,19.982,20.0134,19.9741,19.9899,95500.4591
2005-08-12 15:40:00,50.86,50.86,50.79,50.82,64541.51908697363,19.9899,19.9899,19.9623,19.9741,64541.5191
2005-08-12 15:45:00,50.82,50.82,50.77,50.77,91040.27285845469,19.9741,19.9741,19.9545,19.9545,91040.2729
2005-08-12 15:50:00,50.77,50.81,50.75,50.75,117801.39052866328,19.9545,19.9702,19.9466,19.9466,117801.3905
2005-08-12 15:55:00,50.74,50.78,50.69,50.78,199527.74498229043,19.9427,19.9584,19.923,19.9584,199527.745
2005-08-15 09:30:00,50.69,50.78,50.62,50.62,157811.88508461235,19.923,19.9584,19.8955,19.8955,157811.8851
2005-08-15 09:35:00,50.62,50.64,50.56,50.58,102190.73855437493,19.8955,19.9034,19.8719,19.8798,102190.7386
2005-08-15 09:40:00,50.56,50.56,50.34,50.41,123048.66850321396,19.8719,19.8719,19.7855,19.813,123048.6685
2005-08-15 09:45:00,50.4,50.44,50.39,50.4,91040.27285845469,19.8091,19.8248,19.8051,19.8091,91040.2729
2005-08-15 09:50:00,50.41,50.49,50.4,50.46,50767.41440377804,19.813,19.8444,19.8091,19.8326,50767.4144
2005-08-15 09:55:00,50.43,50.56,50.43,50.54,72018.89020070838,19.8208,19.8719,19.8208,19.8641,72018.8902
2005-08-15 10:00:00,50.53,50.56,50.49,50.53,43158.86134067953,19.8601,19.8719,19.8444,19.8601,43158.8613
2005-08-15 10:05:00,50.53,50.59,50.52,50.58,59556.60501115047,19.8601,19.8837,19.8562,19.8798,59556.605
2005-08-15 10:10:00,50.57,50.65,50.56,50.62,59425.4230617867,19.8759,19.9073,19.8719,19.8955,59425.4231
2005-08-15 10:15:00,50.62,50.72,50.62,50.72,70707.07070707071,19.8955,19.9348,19.8955,19.9348,70707.0707
2005-08-15 10:20:00,50.72,50.76,50.69,50.69,81988.71835235471,19.9348,19.9505,19.923,19.923,81988.7184
2005-08-15 10:25:00,50.68,50.72,50.61,50.62,88547.8158205431,19.9191,19.9348,19.8916,19.8955,88547.8158
2005-08-15 10:30:00,50.62,50.64,50.58,50.64,68083.43171979536,19.8955,19.9034,19.8798,19.9034,68083.4317
2005-08-15 10:35:00,50.63,50.65,50.6,50.64,49980.32270759544,19.8995,19.9073,19.8877,19.9034,49980.3227
2005-08-15 10:40:00,50.63,50.65,50.58,50.65,64016.791289518565,19.8995,19.9073,19.8798,19.9073,64016.7913
2005-08-15 10:45:00,50.65,50.73,50.65,50.67,42109.405745769385,19.9073,19.9388,19.9073,19.9152,42109.4057
2005-08-15 10:50:00,50.67,50.73,50.62,50.69,41715.85989767808,19.9152,19.9388,19.8955,19.923,41715.8599
2005-08-15 10:55:00,50.69,50.69,50.54,50.61,49586.77685950413,19.923,19.923,19.8641,19.8916,49586.7769
2005-08-15 11:00:00,50.61,50.68,50.58,50.6,36730.94582185491,19.8916,19.9191,19.8798,19.8877,36730.9458
2005-08-15 11:05:00,50.6,50.6,50.59,50.59,31090.121999212908,19.8877,19.8877,19.8837,19.8837,31090.122
2005-08-15 11:10:00,50.59,50.6,50.54,50.54,53653.417289780926,19.8837,19.8877,19.8641,19.8641,53653.4173
2005-08-15 11:15:00,50.54,50.54,50.49,50.49,43027.67939131576,19.8641,19.8641,19.8444,19.8444,43027.6794
2005-08-15 11:20:00,50.49,50.51,50.46,50.48,48274.95736586646,19.8444,19.8523,19.8326,19.8405,48274.9574
2005-08-15 11:25:00,50.46,50.53,50.46,50.51,50373.86855568674,19.8326,19.8601,19.8326,19.8523,50373.8686
2005-08-15 11:30:00,50.5,50.55,50.46,50.46,67952.24977043159,19.8484,19.868,19.8326,19.8326,67952.2498
2005-08-15 11:35:00,50.46,50.49,50.39,50.4,142725.96090777908,19.8326,19.8444,19.8051,19.8091,142725.9609
2005-08-15 11:40:00,50.4,50.43,50.39,50.41,47225.50177095632,19.8091,19.8208,19.8051,19.813,47225.5018
2005-08-15 11:45:00,50.41,50.43,50.39,50.41,69395.25121343303,19.813,19.8208,19.8051,19.813,69395.2512
2005-08-15 11:50:00,50.42,50.43,50.37,50.39,52472.77974550702,19.8169,19.8208,19.7973,19.8051,52472.7797
2005-08-15 11:55:00,50.39,50.4,50.37,50.37,36862.12777121868,19.8051,19.8091,19.7973,19.7973,36862.1278
2005-08-15 12:00:00,50.39,50.43,50.38,50.42,46700.77397350125,19.8051,19.8208,19.8012,19.8169,46700.774
2005-08-15 12:05:00,50.43,50.43,50.37,50.37,61655.51620097075,19.8208,19.8208,19.7973,19.7973,61655.5162
2005-08-15 12:10:00,50.37,50.39,50.36,50.37,33713.76098648826,19.7973,19.8051,19.7933,19.7973,33713.761
2005-08-15 12:15:00,50.37,50.39,50.24,50.25,111373.47500983864,19.7973,19.8051,19.7462,19.7501,111373.475
2005-08-15 12:20:00,50.24,50.24,50.17,50.2,68739.34146661419,19.7462,19.7462,19.7187,19.7304,68739.3415
2005-08-15 12:25:00,50.2,50.23,50.14,50.17,52735.14364423456,19.7304,19.7422,19.7069,19.7187,52735.1436
2005-08-15 12:30:00,50.17,50.26,50.13,50.17,61917.88009969828,19.7187,19.754,19.7029,19.7187,61917.8801
2005-08-15 12:35:00,50.17,50.18,50.01,50.02,112029.38475665748,19.7187,19.7226,19.6558,19.6597,112029.3848
2005-08-15 12:40:00,50.01,50.02,49.97,49.99,69395.25121343303,19.6558,19.6597,19.64,19.6479,69395.2512
2005-08-15 12:45:00,49.99,50.06,49.98,50.03,58507.149416240325,19.6479,19.6754,19.644,19.6636,58507.1494
2005-08-15 12:50:00,50.03,50.04,49.99,50.0,45782.50032795488,19.6636,19.6676,19.6479,19.6518,45782.5003
2005-08-15 12:55:00,49.99,50.0,49.97,49.98,41584.67794831431,19.6479,19.6518,19.64,19.644,41584.6779
2005-08-15 13:00:00,49.98,50.05,49.96,50.04,55489.96458087368,19.644,19.6715,19.6361,19.6676,55489.9646
2005-08-15 13:05:00,50.04,50.05,49.99,50.0,42109.405745769385,19.6676,19.6715,19.6479,19.6518,42109.4057
2005-08-15 13:10:00,50.0,50.05,50.0,50.05,34500.85268267086,19.6518,19.6715,19.6518,19.6715,34500.8527
2005-08-15 13:15:00,50.05,50.15,50.04,50.14,90384.36311163584,19.6715,19.7108,19.6676,19.7069,90384.3631
2005-08-15 13:20:00,50.13,50.2,50.11,50.19,78053.2598714417,19.7029,19.7304,19.6951,19.7265,78053.2599
2005-08-15 13:25:00,50.2,50.27,50.19,50.24,99698.28151646334,19.7304,19.758,19.7265,19.7462,99698.2815
2005-08-15 13:30:00,50.24,50.27,50.23,50.27,52866.325593598325,19.7462,19.758,19.7422,19.758,52866.3256
2005-08-15 13:35:00,50.28,50.3,50.27,50.3,84874.72123835761,19.7619,19.7698,19.758,19.7698,84874.7212
2005-08-15 13:40:00,50.3,50.31,50.24,50.24,84481.1753902663,19.7698,19.7737,19.7462,19.7462,84481.1754
2005-08-15 13:45:00,50.24,50.28,50.24,50.24,94582.1854912764,19.7462,19.7619,19.7462,19.7462,94582.1855
2005-08-15 13:50:00,50.24,50.24,50.15,50.17,69919.9790108881,19.7462,19.7462,19.7108,19.7187,69919.979
2005-08-15 13:55:00,50.16,50.18,50.14,50.18,98124.09812409812,19.7147,19.7226,19.7069,19.7226,98124.0981
2005-08-15 14:00:00,50.17,50.2,50.16,50.19,34500.85268267086,19.7187,19.7304,19.7147,19.7265,34500.8527
2005-08-15 14:05:00,50.19,50.19,50.04,50.06,81988.71835235471,19.7265,19.7265,19.6676,19.6754,81988.7184
2005-08-15 14:10:00,50.07,50.07,50.01,50.03,91958.54650400105,19.6794,19.6794,19.6558,19.6636,91958.5465
2005-08-15 14:15:00,50.03,50.06,50.01,50.05,98648.8259215532,19.6636,19.6754,19.6558,19.6715,98648.8259
2005-08-15 14:20:00,50.07,50.21,50.04,50.18,87235.99632690543,19.6794,19.7344,19.6676,19.7226,87235.9963
2005-08-15 14:25:00,50.18,50.3,50.16,50.27,51816.86999868818,19.7226,19.7698,19.7147,19.758,51816.87
2005-08-15 14:30:00,50.27,50.27,50.15,50.17,62311.42594778958,19.758,19.758,19.7108,19.7187,62311.4259
2005-08-15 14:35:00,50.17,50.28,50.17,50.26,38173.94726485636,19.7187,19.7619,19.7187,19.754,38173.9473
2005-08-15 14:40:00,50.26,50.27,50.21,50.25,44470.6808343172,19.754,19.758,19.7344,19.7501,44470.6808
2005-08-15 14:45:00,50.24,50.27,50.23,50.27,24662.2064803883,19.7462,19.758,19.7422,19.758,24662.2065
2005-08-15 14:50:00,50.27,50.31,50.27,50.29,65197.42883379247,19.758,19.7737,19.758,19.7658,65197.4288
2005-08-15 14:55:00,50.27,50.3,50.27,50.27,44339.49888495344,19.758,19.7698,19.758,19.758,44339.4989
2005-08-15 15:00:00,50.27,50.3,50.21,50.22,34894.39853076217,19.758,19.7698,19.7344,19.7383,34894.3985
2005-08-15 15:05:00,50.23,50.23,50.15,50.17,35812.672176308544,19.7422,19.7422,19.7108,19.7187,35812.6722
2005-08-15 15:10:00,50.17,50.18,50.09,50.1,44077.13498622589,19.7187,19.7226,19.6872,19.6911,44077.135
2005-08-15 15:15:00,50.09,50.11,50.06,50.06,66640.43027679392,19.6872,19.6951,19.6754,19.6754,66640.4303
2005-08-15 15:20:00,50.07,50.12,50.06,50.12,42634.13354322445,19.6794,19.699,19.6754,19.699,42634.1335
2005-08-15 15:25:00,50.13,50.13,50.08,50.08,48406.13931523023,19.7029,19.7029,19.6833,19.6833,48406.1393
2005-08-15 15:30:00,50.08,50.08,50.02,50.04,88810.17971927063,19.6833,19.6833,19.6597,19.6676,88810.1797
2005-08-15 15:35:00,50.04,50.08,50.03,50.06,65197.42883379247,19.6676,19.6833,19.6636,19.6754,65197.4288
2005-08-15 15:40:00,50.06,50.14,50.05,50.13,74380.1652892562,19.6754,19.7069,19.6715,19.7029,74380.1653
2005-08-15 15:45:00,50.13,50.17,50.12,50.16,46963.13787222879,19.7029,19.7187,19.699,19.7147,46963.1379
2005-08-15 15:50:00,50.16,50.17,50.11,50.12,114784.2056932966,19.7147,19.7187,19.6951,19.699,114784.2057
2005-08-15 15:55:00,50.12,50.19,50.12,50.17,113341.20425029517,19.699,19.7265,19.699,19.7187,113341.2043
2005-08-16 09:30:00,50.08,50.08,49.86,49.88,200708.38252656435,19.6833,19.6833,19.5968,19.6047,200708.3825
2005-08-16 09:35:00,49.91,49.92,49.66,49.67,143513.0526039617,19.6165,19.6204,19.5182,19.5221,143513.0526
2005-08-16 09:40:00,49.67,49.78,49.6,49.7,107700.38042765316,19.5221,19.5654,19.4946,19.5339,107700.3804
2005-08-16 09:45:00,49.7,49.72,49.63,49.63,104814.37754165028,19.5339,19.5418,19.5064,19.5064,104814.3775
2005-08-16 09:50:00,49.65,49.65,49.37,49.4,211334.1204250295,19.5143,19.5143,19.4042,19.416,211334.1204
2005-08-16 09:55:00,49.4,49.51,49.36,49.44,164764.52840089204,19.416,19.4593,19.4003,19.4317,164764.5284
2005-08-16 10:00:00,49.44,49.53,49.44,49.47,109799.29161747344,19.4317,19.4671,19.4317,19.4435,109799.2916
2005-08-16 10:05:00,49.49,49.71,49.49,49.69,165289.2561983471,19.4514,19.5379,19.4514,19.53,165289.2562
2005-08-16 10:10:00,49.68,49.85,49.68,49.77,129738.9479207661,19.5261,19.5929,19.5261,19.5614,129738.9479
2005-08-16 10:15:00,49.79,49.83,49.69,49.76,105470.28728846912,19.5693,19.585,19.53,19.5575,105470.2873
2005-08-16 10:20:00,49.76,49.76,49.66,49.73,113865.93204775023,19.5575,19.5575,19.5182,19.5457,113865.932
2005-08-16 10:25:00,49.72,49.73,49.56,49.56,143513.0526039617,19.5418,19.5457,19.4789,19.4789,143513.0526
2005-08-16 10:30:00,49.56,49.62,49.44,49.44,93008.0020989112,19.4789,19.5025,19.4317,19.4317,93008.0021
2005-08-16 10:35:00,49.44,49.52,49.4,49.44,112816.4764528401,19.4317,19.4632,19.416,19.4317,112816.4765
2005-08-16 10:40:00,49.44,49.44,49.32,49.33,77397.35012462286,19.4317,19.4317,19.3846,19.3885,77397.3501
2005-08-16 10:45:00,49.33,49.35,49.21,49.21,154532.33635051816,19.3885,19.3964,19.3413,19.3413,154532.3364
2005-08-16 10:50:00,49.22,49.44,49.21,49.34,123179.85045257772,19.3453,19.4317,19.3413,19.3924,123179.8505
2005-08-16 10:55:00,49.34,49.43,49.28,49.43,142332.4150596878,19.3924,19.4278,19.3689,19.4278,142332.4151
2005-08-16 11:00:00,49.41,49.43,49.34,49.4,98648.8259215532,19.4199,19.4278,19.3924,19.416,98648.8259
2005-08-16 11:05:00,49.4,49.44,49.4,49.44,56932.96602387512,19.416,19.4317,19.416,19.4317,56932.966
2005-08-16 11:10:00,49.44,49.52,49.43,49.49,73461.89164370982,19.4317,19.4632,19.4278,19.4514,73461.8916
2005-08-16 11:15:00,49.5,49.5,49.33,49.36,96681.09668109668,19.4553,19.4553,19.3885,19.4003,96681.0967
2005-08-16 11:20:00,49.35,49.36,49.24,49.28,103633.73999737635,19.3964,19.4003,19.3531,19.3689,103633.74
2005-08-16 11:25:00,49.28,49.29,49.21,49.21,105863.8331365604,19.3689,19.3728,19.3413,19.3413,105863.8331
2005-08-16 11:30:00,49.21,49.21,49.14,49.19,107831.56237701692,19.3413,19.3413,19.3138,19.3335,107831.5624
2005-08-16 11:35:00,49.2,49.24,49.18,49.21,55752.32847960121,19.3374,19.3531,19.3295,19.3413,55752.3285
2005-08-16 11:40:00,49.2,49.23,49.18,49.21,51685.68804932442,19.3374,19.3492,19.3295,19.3413,51685.688
2005-08-16 11:45:00,49.21,49.23,49.17,49.19,57457.69382133018,19.3413,19.3492,19.3256,19.3335,57457.6938
2005-08-16 11:50:00,49.19,49.19,49.12,49.12,65853.33858061131,19.3335,19.3335,19.306,19.306,65853.3386
2005-08-16 11:55:00,49.12,49.12,49.04,49.05,85530.63098517644,19.306,19.306,19.2745,19.2785,85530.631
2005-08-16 12:00:00,49.05,49.05,48.82,48.83,136691.5912370458,19.2785,19.2785,19.1881,19.192,136691.5912
2005-08-16 12:05:00,48.83,48.9,48.82,48.89,191656.8280204644,19.192,19.2195,19.1881,19.2156,191656.828
2005-08-16 12:10:00,48.89,48.93,48.88,48.92,110061.65551620098,19.2156,19.2313,19.2116,19.2274,110061.6555
2005-08-16 12:15:00,48.93,48.95,48.9,48.92,72543.61799816345,19.2313,19.2392,19.2195,19.2274,72543.618
2005-08-16 12:20:00,48.91,48.96,48.89,48.95,45126.59058113604,19.2234,19.2431,19.2156,19.2392,45126.5906
2005-08-16 12:25:00,48.95,49.03,48.95,49.03,42371.76964449692,19.2392,19.2706,19.2392,19.2706,42371.7696
2005-08-16 12:30:00,49.02,49.12,49.01,49.12,53784.59923914469,19.2667,19.306,19.2627,19.306,53784.5992
2005-08-16 12:35:00,49.11,49.17,49.11,49.15,53653.417289780926,19.302,19.3256,19.302,19.3178,53653.4173
2005-08-16 12:40:00,49.15,49.15,49.07,49.08,91958.54650400105,19.3178,19.3178,19.2863,19.2902,91958.5465
2005-08-16 12:45:00,49.09,49.16,49.07,49.16,130132.4937688574,19.2942,19.3217,19.2863,19.3217,130132.4938
2005-08-16 12:50:00,49.16,49.18,49.11,49.18,86711.26852945035,19.3217,19.3295,19.302,19.3295,86711.2685
2005-08-16 12:55:00,49.17,49.23,49.17,49.21,80152.17106126198,19.3256,19.3492,19.3256,19.3413,80152.1711
2005-08-16 13:00:00,49.21,49.24,49.21,49.21,29515.9386068477,19.3413,19.3531,19.3413,19.3413,29515.9386
2005-08-16 13:05:00,49.22,49.29,49.21,49.28,76479.07647907648,19.3453,19.3728,19.3413,19.3689,76479.0765
2005-08-16 13:10:00,49.28,49.42,49.27,49.38,97337.00642791552,19.3689,19.4239,19.3649,19.4082,97337.0064
2005-08-16 13:15:00,49.39,49.4,49.36,49.38,47750.229568411385,19.4121,19.416,19.4003,19.4082,47750.2296
2005-08-16 13:20:00,49.37,49.42,49.37,49.38,50898.59635314181,19.4042,19.4239,19.4042,19.4082,50898.5964
2005-08-16 13:25:00,49.38,49.39,49.24,49.24,71494.16240325331,19.4082,19.4121,19.3531,19.3531,71494.1624
2005-08-16 13:30:00,49.24,49.34,49.23,49.33,73330.70969434606,19.3531,19.3924,19.3492,19.3885,73330.7097
2005-08-16 13:35:00,49.33,49.34,49.28,49.28,49062.04906204907,19.3885,19.3924,19.3689,19.3689,49062.0491
2005-08-16 13:40:00,49.28,49.28,49.17,49.17,57457.69382133018,19.3689,19.3689,19.3256,19.3256,57457.6938
2005-08-16 13:45:00,49.18,49.24,49.13,49.24,64279.1551882461,19.3295,19.3531,19.3099,19.3531,64279.1552
2005-08-16 13:50:00,49.22,49.23,49.17,49.2,50767.41440377804,19.3453,19.3492,19.3256,19.3374,50767.4144
2005-08-16 13:55:00,49.19,49.19,49.09,49.11,48668.50321395776,19.3335,19.3335,19.2942,19.302,48668.5032
2005-08-16 14:00:00,49.1,49.16,49.05,49.15,44733.044733044735,19.2981,19.3217,19.2785,19.3178,44733.0447
2005-08-16 14:05:00,49.15,49.16,49.11,49.11,41191.13210022301,19.3178,19.3217,19.302,19.302,41191.1321
2005-08-16 14:10:00,49.11,49.11,49.04,49.05,62311.42594778958,19.302,19.302,19.2745,19.2785,62311.4259
2005-08-16 14:15:00,49.06,49.08,49.04,49.07,78053.2598714417,19.2824,19.2902,19.2745,19.2863,78053.2599
2005-08-16 14:20:00,49.07,49.09,49.02,49.03,102059.55660501117,19.2863,19.2942,19.2667,19.2706,102059.5566
2005-08-16 14:25:00,49.05,49.07,49.02,49.02,43290.04329004329,19.2785,19.2863,19.2667,19.2667,43290.0433
2005-08-16 14:30:00,49.02,49.1,49.02,49.07,70182.34290961563,19.2667,19.2981,19.2667,19.2863,70182.3429
2005-08-16 14:35:00,49.08,49.13,49.05,49.12,51423.32415059688,19.2902,19.3099,19.2785,19.306,51423.3242
2005-08-16 14:40:00,49.11,49.17,49.07,49.16,60474.87865669684,19.302,19.3256,19.2863,19.3217,60474.8787
2005-08-16 14:45:00,49.16,49.17,49.06,49.11,51292.14220123311,19.3217,19.3256,19.2824,19.302,51292.1422
2005-08-16 14:50:00,49.11,49.11,49.03,49.04,52997.50754296209,19.302,19.302,19.2706,19.2745,52997.5075
2005-08-16 14:55:00,49.04,49.1,49.04,49.05,47881.41151777516,19.2745,19.2981,19.2745,19.2785,47881.4115
2005-08-16 15:00:00,49.07,49.17,49.07,49.15,35025.58048012594,19.2863,19.3256,19.2863,19.3178,35025.5805
2005-08-16 15:05:00,49.15,49.29,49.15,49.2,62049.06204906205,19.3178,19.3728,19.3178,19.3374,62049.062
2005-08-16 15:10:00,49.2,49.21,49.17,49.17,44339.49888495344,19.3374,19.3413,19.3256,19.3256,44339.4989
2005-08-16 15:15:00,49.17,49.2,49.03,49.03,121736.84900957628,19.3256,19.3374,19.2706,19.2706,121736.849
2005-08-16 15:20:00,49.04,49.06,48.87,48.93,123966.94214876034,19.2745,19.2824,19.2077,19.2313,123966.9421
2005-08-16 15:25:00,48.95,48.96,48.9,48.93,65853.33858061131,19.2392,19.2431,19.2195,19.2313,65853.3386
2005-08-16 15:30:00,48.93,48.94,48.83,48.84,114390.6598452053,19.2313,19.2352,19.192,19.1959,114390.6598
2005-08-16 15:35:00,48.84,48.85,48.77,48.83,212252.3940705759,19.1959,19.1998,19.1684,19.192,212252.3941
2005-08-16 15:40:00,48.84,48.98,48.83,48.96,122523.9407057589,19.1959,19.2509,19.192,19.2431,122523.9407
2005-08-16 15:45:00,48.95,48.99,48.9,48.91,149809.78617342253,19.2392,19.2549,19.2195,19.2234,149809.7862
2005-08-16 15:50:00,48.91,48.91,48.83,48.83,214744.8511084875,19.2234,19.2234,19.192,19.192,214744.8511
2005-08-16 15:55:00,48.83,48.83,48.76,48.77,291879.8373343828,19.192,19.192,19.1645,19.1684,291879.8373
2005-08-17 09:30:00,48.75,48.75,48.42,48.47,231011.41282959463,19.1605,19.1605,19.0308,19.0505,231011.4128
2005-08-17 09:35:00,48.49,48.55,48.47,48.5,129607.76597140236,19.0584,19.0819,19.0505,19.0623,129607.766
2005-08-17 09:40:00,48.51,48.51,48.22,48.31,195985.83234946872,19.0662,19.0662,18.9522,18.9876,195985.8323
2005-08-17 09:45:00,48.25,48.6,48.24,48.53,221303.94857667584,18.964,19.1016,18.9601,19.0741,221303.9486
2005-08-17 09:50:00,48.56,48.67,48.48,48.55,170011.80637544274,19.0859,19.1291,19.0544,19.0819,170011.8064
2005-08-17 09:55:00,48.56,48.65,48.47,48.48,147317.32913551095,19.0859,19.1212,19.0505,19.0544,147317.3291
2005-08-17 10:00:00,48.51,48.51,48.37,48.47,115440.11544011543,19.0662,19.0662,19.0112,19.0505,115440.1154
2005-08-17 10:05:00,48.47,48.51,48.34,48.51,153089.33490751672,19.0505,19.0662,18.9994,19.0662,153089.3349
2005-08-17 10:10:00,48.51,48.52,48.33,48.37,172766.62731208187,19.0662,19.0701,18.9955,19.0112,172766.6273
2005-08-17 10:15:00,48.37,48.5,48.37,48.44,82251.08225108225,19.0112,19.0623,19.0112,19.0387,82251.0823
2005-08-17 10:20:00,48.44,48.52,48.44,48.51,78709.16961826052,19.0387,19.0701,19.0387,19.0662,78709.1696
2005-08-17 10:25:00,48.5,48.52,48.39,48.44,103502.5580480126,19.0623,19.0701,19.0191,19.0387,103502.558
2005-08-17 10:30:00,48.44,49.08,48.44,49.02,387380.2964712056,19.0387,19.2902,19.0387,19.2667,387380.2965
2005-08-17 10:35:00,49.02,49.1,48.89,48.97,294897.0221697494,19.2667,19.2981,19.2156,19.247,294897.0222
2005-08-17 10:40:00,48.98,48.99,48.88,48.91,201495.47422274697,19.2509,19.2549,19.2116,19.2234,201495.4742
2005-08-17 10:45:00,48.9,49.0,48.77,48.78,173684.90095762824,19.2195,19.2588,19.1684,19.1723,173684.901
2005-08-17 10:50:00,48.76,48.77,48.6,48.71,171323.62586908042,19.1645,19.1684,19.1016,19.1448,171323.6259
2005-08-17 10:55:00,48.7,48.76,48.63,48.76,96418.73278236914,19.1409,19.1645,19.1134,19.1645,96418.7328
2005-08-17 11:00:00,48.73,48.79,48.58,48.58,136560.409287682,19.1527,19.1763,19.0937,19.0937,136560.4093
2005-08-17 11:05:00,48.57,48.59,48.33,48.35,194018.1031090122,19.0898,19.0977,18.9955,19.0033,194018.1031
2005-08-17 11:10:00,48.35,48.63,48.34,48.57,155188.24609733702,19.0033,19.1134,18.9994,19.0898,155188.2461
2005-08-17 11:15:00,48.56,48.62,48.49,48.55,145480.7818444182,19.0859,19.1094,19.0584,19.0819,145480.7818
2005-08-17 11:20:00,48.54,48.61,48.48,48.49,61786.69815033452,19.078,19.1055,19.0544,19.0584,61786.6982
2005-08-17 11:25:00,48.48,48.57,48.44,48.57,74773.7111373475,19.0544,19.0898,19.0387,19.0898,74773.7111
2005-08-17 11:30:00,48.56,48.57,48.5,48.54,65984.52052997508,19.0859,19.0898,19.0623,19.078,65984.5205
2005-08-17 11:35:00,48.53,48.6,48.51,48.57,40928.76820149548,19.0741,19.1016,19.0662,19.0898,40928.7682
2005-08-17 11:40:00,48.58,48.6,48.48,48.48,115440.11544011543,19.0937,19.1016,19.0544,19.0544,115440.1154
2005-08-17 11:45:00,48.51,48.51,48.43,48.48,52866.325593598325,19.0662,19.0662,19.0348,19.0544,52866.3256
2005-08-17 11:50:00,48.47,48.48,48.28,48.3,114521.84179456907,19.0505,19.0544,18.9758,18.9837,114521.8418
2005-08-17 11:55:00,48.29,48.45,48.29,48.44,149416.24032533125,18.9797,19.0426,18.9797,19.0387,149416.2403
2005-08-17 12:00:00,48.44,48.46,48.36,48.38,141151.77751541388,19.0387,19.0466,19.0073,19.0151,141151.7775
2005-08-17 12:05:00,48.38,48.48,48.38,48.41,147054.96523678344,19.0151,19.0544,19.0151,19.0269,147054.9652
2005-08-17 12:10:00,48.41,48.47,48.4,48.41,110717.56526301982,19.0269,19.0505,19.023,19.0269,110717.5653
2005-08-17 12:15:00,48.41,48.45,48.4,48.44,85792.99488390397,19.0269,19.0426,19.023,19.0387,85792.9949
2005-08-17 12:20:00,48.44,48.51,48.41,48.51,102715.46635183,19.0387,19.0662,19.0269,19.0662,102715.4664
2005-08-17 12:25:00,48.51,48.51,48.43,48.47,78053.2598714417,19.0662,19.0662,19.0348,19.0505,78053.2599
2005-08-17 12:30:00,48.47,48.51,48.45,48.49,70444.70680834318,19.0505,19.0662,19.0426,19.0584,70444.7068
2005-08-17 12:35:00,48.49,48.5,48.44,48.47,94844.54939000394,19.0584,19.0623,19.0387,19.0505,94844.5494
2005-08-17 12:40:00,48.47,48.47,48.39,48.39,78446.80571953299,19.0505,19.0505,19.0191,19.0191,78446.8057
2005-08-17 12:45:00,48.39,48.39,48.32,48.33,91565.00065590975,19.0191,19.0191,18.9915,18.9955,91565.0007
2005-08-17 12:50:00,48.33,48.35,48.18,48.18,52210.41584677949,18.9955,19.0033,18.9365,18.9365,52210.4158
2005-08-17 12:55:00,48.18,48.25,47.93,48.11,156368.8836416109,18.9365,18.964,18.8383,18.909,156368.8836
2005-08-17 13:00:00,48.11,48.22,48.09,48.2,140495.86776859505,18.909,18.9522,18.9011,18.9444,140495.8678
2005-08-17 13:05:00,48.22,48.25,48.22,48.22,54440.50898596353,18.9522,18.964,18.9522,18.9522,54440.509
2005-08-17 13:10:00,48.22,48.22,48.17,48.21,84874.72123835761,18.9522,18.9522,18.9326,18.9483,84874.7212
2005-08-17 13:15:00,48.21,48.33,48.21,48.31,60343.696707333074,18.9483,18.9955,18.9483,18.9876,60343.6967
2005-08-17 13:20:00,48.4,48.4,48.04,48.34,104420.83169355895,19.023,19.023,18.8815,18.9994,104420.8317
2005-08-17 13:25:00,48.34,48.41,48.22,48.26,123966.94214876034,18.9994,19.0269,18.9522,18.968,123966.9421
2005-08-17 13:30:00,48.26,48.3,48.18,48.18,109143.3818706546,18.968,18.9837,18.9365,18.9365,109143.3819
2005-08-17 13:35:00,48.19,48.19,48.02,48.02,109536.92771874592,18.9404,18.9404,18.8736,18.8736,109536.9277
2005-08-17 13:40:00,48.02,48.41,47.87,47.87,220385.67493112947,18.8736,19.0269,18.8147,18.8147,220385.6749
2005-08-17 13:45:00,47.87,47.9,47.72,47.77,171323.62586908042,18.8147,18.8265,18.7557,18.7754,171323.6259
2005-08-17 13:50:00,47.78,47.8,47.72,47.78,131313.1313131313,18.7793,18.7872,18.7557,18.7793,131313.1313
2005-08-17 13:55:00,47.78,47.8,47.64,47.68,101141.28295946478,18.7793,18.7872,18.7243,18.74,101141.283
2005-08-17 14:00:00,47.66,47.7,47.38,47.47,254755.34566443652,18.7321,18.7479,18.6221,18.6575,254755.3457
2005-08-17 14:05:00,47.46,47.51,47.4,47.43,176177.35799553982,18.6535,18.6732,18.6299,18.6417,176177.358
2005-08-17 14:10:00,47.41,47.45,47.37,47.41,107569.1984782894,18.6339,18.6496,18.6182,18.6339,107569.1985
2005-08-17 14:15:00,47.42,47.63,47.42,47.5,205955.66050111505,18.6378,18.7203,18.6378,18.6692,205955.6605
2005-08-17 14:20:00,47.51,47.51,47.17,47.18,210284.66483011932,18.6732,18.6732,18.5395,18.5435,210284.6648
2005-08-17 14:25:00,47.19,47.25,47.13,47.22,238095.2380952381,18.5474,18.571,18.5238,18.5592,238095.2381
2005-08-17 14:30:00,47.22,47.26,47.19,47.22,152039.8793126066,18.5592,18.5749,18.5474,18.5592,152039.8793
2005-08-17 14:35:00,47.2,47.2,46.5,46.68,259215.5319428047,18.5513,18.5513,18.2762,18.347,259215.5319
2005-08-17 14:40:00,46.68,46.86,46.65,46.69,458612.09497573134,18.347,18.4177,18.3352,18.3509,458612.095
2005-08-17 14:45:00,46.67,46.75,46.65,46.67,330184.9665486029,18.343,18.3745,18.3352,18.343,330184.9665
2005-08-17 14:50:00,46.69,46.96,46.65,46.93,232060.8684245048,18.3509,18.457,18.3352,18.4452,232060.8684
2005-08-17 14:55:00,46.94,47.13,46.93,47.13,271153.08933490753,18.4491,18.5238,18.4452,18.5238,271153.0893
2005-08-17 15:00:00,47.13,47.35,47.12,47.34,203856.7493112948,18.5238,18.6103,18.5199,18.6064,203856.7493
2005-08-17 15:05:00,47.35,47.39,47.11,47.17,180243.99842581665,18.6103,18.626,18.516,18.5395,180243.9984
2005-08-17 15:10:00,47.19,47.32,47.19,47.26,145087.2359963269,18.5474,18.5985,18.5474,18.5749,145087.236
2005-08-17 15:15:00,47.25,47.29,47.13,47.23,195854.65040010496,18.571,18.5867,18.5238,18.5631,195854.6504
2005-08-17 15:20:00,47.24,47.25,47.09,47.09,126590.58113603567,18.5671,18.571,18.5081,18.5081,126590.5811
2005-08-17 15:25:00,47.09,47.09,46.96,47.07,164895.7103502558,18.5081,18.5081,18.457,18.5002,164895.7104
2005-08-17 15:30:00,47.07,47.3,47.03,47.27,185097.730552276,18.5002,18.5906,18.4845,18.5788,185097.7306
2005-08-17 15:35:00,47.3,47.3,47.21,47.22,165158.07424898335,18.5906,18.5906,18.5553,18.5592,165158.0742
2005-08-17 15:40:00,47.25,47.25,47.03,47.06,144300.1443001443,18.571,18.571,18.4845,18.4963,144300.1443
2005-08-17 15:45:00,47.09,47.17,47.08,47.14,108356.290174472,18.5081,18.5395,18.5042,18.5278,108356.2902
2005-08-17 15:50:00,47.13,47.15,47.03,47.04,162403.25331234423,18.5238,18.5317,18.4845,18.4885,162403.2533
2005-08-17 15:55:00,47.04,47.04,46.96,47.0,287288.4691066509,18.4885,18.4885,18.457,18.4727,287288.4691
2005-08-18 09:30:00,46.77,46.77,46.26,46.46,527876.1642398007,18.3823,18.3823,18.1819,18.2605,527876.1642
2005-08-18 09:35:00,46.46,46.5,46.26,46.29,306178.66981503344,18.2605,18.2762,18.1819,18.1937,306178.6698
2005-08-18 09:40:00,46.29,46.65,46.29,46.56,265774.6294109931,18.1937,18.3352,18.1937,18.2998,265774.6294
2005-08-18 09:45:00,46.58,46.58,46.23,46.29,298963.66260002623,18.3077,18.3077,18.1701,18.1937,298963.6626
2005-08-18 09:50:00,46.3,46.42,46.28,46.35,179588.08867899777,18.1976,18.2448,18.1897,18.2173,179588.0887
2005-08-18 09:55:00,46.35,46.65,46.33,46.61,166994.6215400761,18.2173,18.3352,18.2094,18.3194,166994.6215
2005-08-18 10:00:00,46.62,46.85,46.62,46.83,291092.7456382002,18.3234,18.4138,18.3234,18.4059,291092.7456
2005-08-18 10:05:00,46.84,47.03,46.82,46.86,207661.02584284404,18.4098,18.4845,18.402,18.4177,207661.0258
2005-08-18 10:10:00,46.85,46.97,46.74,46.77,168044.07713498623,18.4138,18.4609,18.3705,18.3823,168044.0771
2005-08-18 10:15:00,46.77,46.84,46.65,46.8,166338.71179325724,18.3823,18.4098,18.3352,18.3941,166338.7118
2005-08-18 10:20:00,46.8,46.85,46.71,46.77,160304.34212252396,18.3941,18.4138,18.3587,18.3823,160304.3421
2005-08-18 10:25:00,46.79,46.81,46.69,46.76,144431.32624950807,18.3902,18.3981,18.3509,18.3784,144431.3262
2005-08-18 10:30:00,46.77,46.81,46.58,46.72,225895.3168044077,18.3823,18.3981,18.3077,18.3627,225895.3168
2005-08-18 10:35:00,46.74,46.99,46.73,46.95,141020.59556605012,18.3705,18.4688,18.3666,18.4531,141020.5956
2005-08-18 10:40:00,46.97,47.07,46.88,46.93,203332.0215138397,18.4609,18.5002,18.4256,18.4452,203332.0215
2005-08-18 10:45:00,46.93,46.94,46.71,46.74,155188.24609733702,18.4452,18.4491,18.3587,18.3705,155188.2461
2005-08-18 10:50:00,46.77,46.88,46.74,46.86,150859.2417683327,18.3823,18.4256,18.3705,18.4177,150859.2418
2005-08-18 10:55:00,46.87,46.87,46.74,46.78,99042.3717696445,18.4216,18.4216,18.3705,18.3863,99042.3718
2005-08-18 11:00:00,46.79,46.87,46.72,46.86,126590.58113603567,18.3902,18.4216,18.3627,18.4177,126590.5811
2005-08-18 11:05:00,46.85,46.86,46.73,46.78,125541.12554112554,18.4138,18.4177,18.3666,18.3863,125541.1255
2005-08-18 11:10:00,46.78,46.84,46.76,46.8,70969.43460579825,18.3863,18.4098,18.3784,18.3941,70969.4346
2005-08-18 11:15:00,46.8,46.9,46.79,46.86,85268.2670864489,18.3941,18.4334,18.3902,18.4177,85268.2671
2005-08-18 11:20:00,46.86,46.87,46.75,46.82,90121.99921290833,18.4177,18.4216,18.3745,18.402,90121.9992
2005-08-18 11:25:00,46.81,46.82,46.76,46.76,98255.2800734619,18.3981,18.402,18.3784,18.3784,98255.2801
2005-08-18 11:30:00,46.76,46.82,46.75,46.77,100485.37321264594,18.3784,18.402,18.3745,18.3823,100485.3732
2005-08-18 11:35:00,46.77,46.77,46.65,46.68,91171.45480781845,18.3823,18.3823,18.3352,18.347,91171.4548
2005-08-18 11:40:00,46.68,46.71,46.63,46.65,140889.41361668636,18.347,18.3587,18.3273,18.3352,140889.4136
2005-08-18 11:45:00,46.64,46.72,46.64,46.68,45126.59058113604,18.3312,18.3627,18.3312,18.347,45126.5906
2005-08-18 11:50:00,46.68,46.69,46.65,46.65,38829.8570116752,18.347,18.3509,18.3352,18.3352,38829.857
2005-08-18 11:55:00,46.65,46.67,46.5,46.5,116096.02518693428,18.3352,18.343,18.2762,18.2762,116096.0252
2005-08-18 12:00:00,46.5,46.52,46.29,46.34,195198.7406532861,18.2762,18.2841,18.1937,18.2133,195198.7407
2005-08-18 12:05:00,46.33,46.45,46.32,46.45,89990.81726354454,18.2094,18.2566,18.2055,18.2566,89990.8173
2005-08-18 12:10:00,46.45,46.54,46.45,46.49,116489.57103502558,18.2566,18.2919,18.2566,18.2723,116489.571
2005-08-18 12:15:00,46.49,46.5,46.42,46.42,64935.06493506494,18.2723,18.2762,18.2448,18.2448,64935.0649
2005-08-18 12:20:00,46.46,46.55,46.43,46.53,66246.88442870261,18.2605,18.2959,18.2487,18.288,66246.8844
2005-08-18 12:25:00,46.53,46.53,46.36,46.42,89597.27141545323,18.288,18.288,18.2212,18.2448,89597.2714
2005-08-18 12:30:00,46.43,46.54,46.42,46.53,67033.97612488522,18.2487,18.2919,18.2448,18.288,67033.9761
2005-08-18 12:35:00,46.55,46.55,46.44,46.45,58375.96746687656,18.2959,18.2959,18.2526,18.2566,58375.9675
2005-08-18 12:40:00,46.46,46.47,46.42,46.44,81070.44470680834,18.2605,18.2644,18.2448,18.2526,81070.4447
2005-08-18 12:45:00,46.44,46.45,46.39,46.39,61130.78840351568,18.2526,18.2566,18.233,18.233,61130.7884
2005-08-18 12:50:00,46.39,46.39,46.33,46.34,92220.9104027286,18.233,18.233,18.2094,18.2133,92220.9104
2005-08-18 12:55:00,46.35,46.35,46.24,46.25,134855.04394595305,18.2173,18.2173,18.174,18.178,134855.0439
2005-08-18 13:00:00,46.26,46.29,46.13,46.14,134330.31614849798,18.1819,18.1937,18.1308,18.1347,134330.3161
2005-08-18 13:05:00,46.14,46.14,46.04,46.06,174734.35655253835,18.1347,18.1347,18.0954,18.1033,174734.3566
2005-08-18 13:10:00,46.08,46.21,46.07,46.21,140233.5038698675,18.1111,18.1622,18.1072,18.1622,140233.5039
2005-08-18 13:15:00,46.21,46.25,46.2,46.25,102321.92050373869,18.1622,18.178,18.1583,18.178,102321.9205
2005-08-18 13:20:00,46.25,46.32,46.21,46.27,113603.5681490227,18.178,18.2055,18.1622,18.1858,113603.5681
2005-08-18 13:25:00,46.29,46.29,46.22,46.24,64410.337137609866,18.1937,18.1937,18.1662,18.174,64410.3371
2005-08-18 13:30:00,46.23,46.25,46.16,46.17,102190.73855437493,18.1701,18.178,18.1426,18.1465,102190.7386
2005-08-18 13:35:00,46.19,46.3,46.18,46.26,77659.71402335039,18.1544,18.1976,18.1504,18.1819,77659.714
2005-08-18 13:40:00,46.26,46.31,46.26,46.29,50373.86855568674,18.1819,18.2015,18.1819,18.1937,50373.8686
2005-08-18 13:45:00,46.27,46.27,46.2,46.21,82775.81004853733,18.1858,18.1858,18.1583,18.1622,82775.81
2005-08-18 13:50:00,46.21,46.22,46.07,46.1,110455.20136429228,18.1622,18.1662,18.1072,18.119,110455.2014
2005-08-18 13:55:00,46.1,46.1,45.97,45.97,110717.56526301982,18.119,18.119,18.0679,18.0679,110717.5653
2005-08-18 14:00:00,45.99,46.0,45.92,46.0,132493.76885740523,18.0758,18.0797,18.0482,18.0797,132493.7689
2005-08-18 14:05:00,45.97,46.04,45.93,46.04,103896.1038961039,18.0679,18.0954,18.0522,18.0954,103896.1039
2005-08-18 14:10:00,46.05,46.2,46.04,46.18,121999.21290830382,18.0993,18.1583,18.0954,18.1504,121999.2129
2005-08-18 14:15:00,46.2,46.23,46.16,46.21,240587.69513314968,18.1583,18.1701,18.1426,18.1622,240587.6951
2005-08-18 14:20:00,46.22,46.27,46.16,46.19,92614.45625081989,18.1662,18.1858,18.1426,18.1544,92614.4563
2005-08-18 14:25:00,46.2,46.29,46.2,46.23,103633.73999737635,18.1583,18.1937,18.1583,18.1701,103633.74
2005-08-18 14:30:00,46.22,46.39,46.19,46.39,82775.81004853733,18.1662,18.233,18.1544,18.233,82775.81
2005-08-18 14:35:00,46.39,46.61,46.39,46.48,215138.3969565788,18.233,18.3194,18.233,18.2684,215138.397
2005-08-18 14:40:00,46.49,46.57,46.42,46.48,106782.10678210678,18.2723,18.3037,18.2448,18.2684,106782.1068
2005-08-18 14:45:00,46.49,46.54,46.45,46.54,128164.76452840088,18.2723,18.2919,18.2566,18.2919,128164.7645
2005-08-18 14:50:00,46.54,46.65,46.53,46.64,103371.37609864883,18.2919,18.3352,18.288,18.3312,103371.3761
2005-08-18 14:55:00,46.64,46.65,46.58,46.59,92089.72845336482,18.3312,18.3352,18.3077,18.3116,92089.7285
2005-08-18 15:00:00,46.59,46.72,46.58,46.71,158861.34067952252,18.3116,18.3627,18.3077,18.3587,158861.3407
2005-08-18 15:05:00,46.71,46.91,46.71,46.91,170667.71612226157,18.3587,18.4374,18.3587,18.4374,170667.7161
2005-08-18 15:10:00,46.9,46.99,46.84,46.84,149678.60422405877,18.4334,18.4688,18.4098,18.4098,149678.6042
2005-08-18 15:15:00,46.84,46.98,46.78,46.94,120031.48366784732,18.4098,18.4649,18.3863,18.4491,120031.4837
2005-08-18 15:20:00,46.93,46.94,46.79,46.82,100878.91906073724,18.4452,18.4491,18.3902,18.402,100878.9191
2005-08-18 15:25:00,46.81,46.87,46.78,46.84,77922.07792207792,18.3981,18.4216,18.3863,18.4098,77922.0779
2005-08-18 15:30:00,46.85,46.94,46.82,46.88,105207.92338974155,18.4138,18.4491,18.402,18.4256,105207.9234
2005-08-18 15:35:00,46.88,46.92,46.86,46.88,95106.91328873148,18.4256,18.4413,18.4177,18.4256,95106.9133
2005-08-18 15:40:00,46.88,46.99,46.88,46.97,143644.23455332546,18.4256,18.4688,18.4256,18.4609,143644.2346
2005-08-18 15:45:00,46.97,47.19,46.94,47.15,205168.56880493244,18.4609,18.5474,18.4491,18.5317,205168.5688
2005-08-18 15:50:00,47.15,47.16,46.86,46.92,183523.5471599108,18.5317,18.5356,18.4177,18.4413,183523.5472
2005-08-18 15:55:00,46.9,46.97,46.87,46.93,272596.090777909,18.4334,18.4609,18.4216,18.4452,272596.0908
2005-08-19 09:30:00,47.39,47.63,47.39,47.53,594385.4125672308,18.626,18.7203,18.626,18.681,594385.4126
2005-08-19 09:35:00,47.54,47.58,47.44,47.44,147842.05693296602,18.685,18.7007,18.6457,18.6457,147842.0569
2005-08-19 09:40:00,47.47,47.61,47.45,47.53,172766.62731208187,18.6575,18.7125,18.6496,18.681,172766.6273
2005-08-19 09:45:00,47.53,47.57,47.41,47.46,129607.76597140236,18.681,18.6968,18.6339,18.6535,129607.766
2005-08-19 09:50:00,47.46,47.46,47.33,47.43,166732.25764134855,18.6535,18.6535,18.6024,18.6417,166732.2576
2005-08-19 09:55:00,47.45,47.52,47.38,47.39,125672.30749048931,18.6496,18.6771,18.6221,18.626,125672.3075
2005-08-19 10:00:00,47.4,47.51,47.4,47.49,126328.21723730816,18.6299,18.6732,18.6299,18.6653,126328.2172
2005-08-19 10:05:00,47.49,47.67,47.48,47.61,176177.35799553982,18.6653,18.7361,18.6614,18.7125,176177.358
2005-08-19 10:10:00,47.61,47.62,47.48,47.59,115046.56959202414,18.7125,18.7164,18.6614,18.7046,115046.5696
2005-08-19 10:15:00,47.58,47.65,47.57,47.64,81857.53640299095,18.7007,18.7282,18.6968,18.7243,81857.5364
2005-08-19 10:20:00,47.64,47.72,47.55,47.63,113078.84035156763,18.7243,18.7557,18.6889,18.7203,113078.8404
2005-08-19 10:25:00,47.64,47.74,47.64,47.72,66640.43027679392,18.7243,18.7636,18.7243,18.7557,66640.4303
2005-08-19 10:30:00,47.71,47.72,47.64,47.67,83300.5378459924,18.7518,18.7557,18.7243,18.7361,83300.5378
2005-08-19 10:35:00,47.67,47.8,47.66,47.8,83825.26564344746,18.7361,18.7872,18.7321,18.7872,83825.2656
2005-08-19 10:40:00,47.8,47.83,47.77,47.8,130919.58546504,18.7872,18.799,18.7754,18.7872,130919.5855
2005-08-19 10:45:00,47.8,47.83,47.8,47.8,95106.91328873148,18.7872,18.799,18.7872,18.7872,95106.9133
2005-08-19 10:50:00,47.79,47.8,47.76,47.77,67821.06782106782,18.7832,18.7872,18.7714,18.7754,67821.0678
2005-08-19 10:55:00,47.79,47.8,47.75,47.75,60606.06060606061,18.7832,18.7872,18.7675,18.7675,60606.0606
2005-08-19 11:00:00,47.76,47.78,47.74,47.74,135904.49954086318,18.7714,18.7793,18.7636,18.7636,135904.4995
2005-08-19 11:05:00,47.74,47.81,47.74,47.8,74248.98333989244,18.7636,18.7911,18.7636,18.7872,74248.9833
2005-08-19 11:10:00,47.8,47.83,47.78,47.83,100354.19126328218,18.7872,18.799,18.7793,18.799,100354.1913
2005-08-19 11:15:00,47.83,48.03,47.82,47.99,78315.62377016923,18.799,18.8776,18.795,18.8618,78315.6238
2005-08-19 11:20:00,47.99,48.04,47.92,47.99,273645.5463728191,18.8618,18.8815,18.8343,18.8618,273645.5464
2005-08-19 11:25:00,47.99,47.99,47.91,47.93,98124.09812409812,18.8618,18.8618,18.8304,18.8383,98124.0981
2005-08-19 11:30:00,47.93,47.93,47.85,47.85,68608.15951725043,18.8383,18.8383,18.8068,18.8068,68608.1595
2005-08-19 11:35:00,47.86,47.94,47.86,47.92,55883.510428964975,18.8107,18.8422,18.8107,18.8343,55883.5104
2005-08-19 11:40:00,47.93,47.95,47.86,47.89,59294.24111242293,18.8383,18.8461,18.8107,18.8225,59294.2411
2005-08-19 11:45:00,47.89,47.9,47.83,47.86,39092.22091040273,18.8225,18.8265,18.799,18.8107,39092.2209
2005-08-19 11:50:00,47.86,47.87,47.83,47.85,69788.79706152434,18.8107,18.8147,18.799,18.8068,69788.7971
2005-08-19 11:55:00,47.84,47.86,47.72,47.83,36337.39997376361,18.8029,18.8107,18.7557,18.799,36337.4
2005-08-19 12:00:00,47.83,47.85,47.8,47.83,33713.76098648826,18.799,18.8068,18.7872,18.799,33713.761
2005-08-19 12:05:00,47.84,47.99,47.83,47.96,58507.149416240325,18.8029,18.8618,18.799,18.85,58507.1494
2005-08-19 12:10:00,47.97,47.97,47.9,47.93,52997.50754296209,18.854,18.854,18.8265,18.8383,52997.5075
2005-08-19 12:15:00,47.94,47.99,47.87,47.87,88810.17971927063,18.8422,18.8618,18.8147,18.8147,88810.1797
2005-08-19 12:20:00,47.88,47.94,47.87,47.91,77922.07792207792,18.8186,18.8422,18.8147,18.8304,77922.0779
2005-08-19 12:25:00,47.91,47.93,47.9,47.93,80676.89885871705,18.8304,18.8383,18.8265,18.8383,80676.8989
2005-08-19 12:30:00,47.93,47.93,47.89,47.93,88810.17971927063,18.8383,18.8383,18.8225,18.8383,88810.1797
2005-08-19 12:35:00,47.93,47.97,47.92,47.97,43683.589138134594,18.8383,18.854,18.8343,18.854,43683.5891
2005-08-19 12:40:00,47.97,47.97,47.92,47.96,35156.7624294897,18.854,18.854,18.8343,18.85,35156.7624
2005-08-19 12:45:00,47.96,47.99,47.94,47.98,44470.6808343172,18.85,18.8618,18.8422,18.8579,44470.6808
2005-08-19 12:50:00,47.98,48.0,47.93,47.96,56145.87432769251,18.8579,18.8658,18.8383,18.85,56145.8743
2005-08-19 12:55:00,47.96,47.96,47.93,47.96,31483.66784730421,18.85,18.85,18.8383,18.85,31483.6678
2005-08-19 13:00:00,47.96,47.97,47.93,47.93,45257.7725304998,18.85,18.854,18.8383,18.8383,45257.7725
2005-08-19 13:05:00,47.93,47.93,47.84,47.88,55883.510428964975,18.8383,18.8383,18.8029,18.8186,55883.5104
2005-08-19 13:10:00,47.89,47.94,47.87,47.94,53784.59923914469,18.8225,18.8422,18.8147,18.8422,53784.5992
2005-08-19 13:15:00,47.93,47.93,47.83,47.89,65197.42883379247,18.8383,18.8383,18.799,18.8225,65197.4288
2005-08-19 13:20:00,47.89,47.96,47.88,47.95,48406.13931523023,18.8225,18.85,18.8186,18.8461,48406.1393
2005-08-19 13:25:00,47.94,47.97,47.92,47.95,20595.566050111505,18.8422,18.854,18.8343,18.8461,20595.5661
2005-08-19 13:30:00,47.95,47.96,47.93,47.95,35550.308277581,18.8461,18.85,18.8383,18.8461,35550.3083
2005-08-19 13:35:00,47.94,47.96,47.93,47.96,21907.38554374918,18.8422,18.85,18.8383,18.85,21907.3855
2005-08-19 13:40:00,47.94,47.95,47.91,47.94,37386.85556867375,18.8422,18.8461,18.8304,18.8422,37386.8556
2005-08-19 13:45:00,47.95,48.02,47.93,48.02,66771.61222615768,18.8461,18.8736,18.8383,18.8736,66771.6122
2005-08-19 13:50:00,48.02,48.03,47.99,48.0,51160.96025186934,18.8736,18.8776,18.8618,18.8658,51160.9603
2005-08-19 13:55:00,48.0,48.09,48.0,48.06,79365.07936507936,18.8658,18.9011,18.8658,18.8893,79365.0794
2005-08-19 14:00:00,48.06,48.07,48.02,48.05,65197.42883379247,18.8893,18.8933,18.8736,18.8854,65197.4288
2005-08-19 14:05:00,48.04,48.05,48.01,48.01,40272.85845467664,18.8815,18.8854,18.8697,18.8697,40272.8585
2005-08-19 14:10:00,48.0,48.03,48.0,48.01,80152.17106126198,18.8658,18.8776,18.8658,18.8697,80152.1711
2005-08-19 14:15:00,48.0,48.01,47.98,48.0,41322.31404958678,18.8658,18.8697,18.8579,18.8658,41322.314
2005-08-19 14:20:00,47.99,48.0,47.91,47.92,83694.0836940837,18.8618,18.8658,18.8304,18.8343,83694.0837
2005-08-19 14:25:00,47.93,47.96,47.93,47.93,51292.14220123311,18.8383,18.85,18.8383,18.8383,51292.1422
2005-08-19 14:30:00,47.93,47.97,47.91,47.93,114521.84179456907,18.8383,18.854,18.8304,18.8383,114521.8418
2005-08-19 14:35:00,47.93,47.97,47.93,47.94,42634.13354322445,18.8383,18.854,18.8383,18.8422,42634.1335
2005-08-19 14:40:00,47.94,47.94,47.9,47.93,70838.25265643447,18.8422,18.8422,18.8265,18.8383,70838.2527
2005-08-19 14:45:00,47.92,47.94,47.9,47.9,45913.68227731864,18.8343,18.8422,18.8265,18.8265,45913.6823
2005-08-19 14:50:00,47.9,47.99,47.89,47.99,60606.06060606061,18.8265,18.8618,18.8225,18.8618,60606.0606
2005-08-19 14:55:00,47.98,48.0,47.95,47.99,47225.50177095632,18.8579,18.8658,18.8461,18.8618,47225.5018
2005-08-19 15:00:00,47.98,48.03,47.98,48.03,47225.50177095632,18.8579,18.8776,18.8579,18.8776,47225.5018
2005-08-19 15:05:00,48.02,48.07,48.02,48.05,51423.32415059688,18.8736,18.8933,18.8736,18.8854,51423.3242
2005-08-19 15:10:00,48.05,48.09,48.02,48.09,62180.243998425816,18.8854,18.9011,18.8736,18.9011,62180.244
2005-08-19 15:15:00,48.1,48.1,48.07,48.09,150596.87786960514,18.9051,18.9051,18.8933,18.9011,150596.8779
2005-08-19 15:20:00,48.08,48.09,48.06,48.07,120031.48366784732,18.8972,18.9011,18.8893,18.8933,120031.4837
2005-08-19 15:25:00,48.06,48.13,48.05,48.13,78446.80571953299,18.8893,18.9169,18.8854,18.9169,78446.8057
2005-08-19 15:30:00,48.13,48.16,48.13,48.14,105339.10533910534,18.9169,18.9287,18.9169,18.9208,105339.1053
2005-08-19 15:35:00,48.13,48.14,48.06,48.08,145218.4179456907,18.9169,18.9208,18.8893,18.8972,145218.4179
2005-08-19 15:40:00,48.07,48.09,48.04,48.05,112160.56670602126,18.8933,18.9011,18.8815,18.8854,112160.5667
2005-08-19 15:45:00,48.05,48.06,48.0,48.01,147186.1471861472,18.8854,18.8893,18.8658,18.8697,147186.1472
2005-08-19 15:50:00,48.01,48.22,48.01,48.16,224321.1334120425,18.8697,18.9522,18.8697,18.9287,224321.1334
2005-08-19 15:55:00,48.17,48.18,48.12,48.12,282303.55503082776,18.9326,18.9365,18.9129,18.9129,282303.555
2005-08-22 09:30:00,48.83,48.86,48.6,48.8,591892.9555293192,19.192,19.2038,19.1016,19.1802,591892.9555
2005-08-22 09:35:00,48.8,48.91,48.79,48.89,148629.14862914864,19.1802,19.2234,19.1763,19.2156,148629.1486
2005-08-22 09:40:00,48.89,49.15,48.89,49.07,256460.7110061656,19.2156,19.3178,19.2156,19.2863,256460.711
2005-08-22 09:45:00,49.06,49.11,48.99,49.05,141414.14141414143,19.2824,19.302,19.2549,19.2785,141414.1414
2005-08-22 09:50:00,49.06,49.11,49.02,49.08,88154.26997245179,19.2824,19.302,19.2667,19.2902,88154.27
2005-08-22 09:55:00,49.08,49.25,49.07,49.15,223402.8597664961,19.2902,19.3571,19.2863,19.3178,223402.8598
2005-08-22 10:00:00,49.15,49.24,49.09,49.15,142857.14285714287,19.3178,19.3531,19.2942,19.3178,142857.1429
2005-08-22 10:05:00,49.17,49.17,48.97,49.01,145611.963793782,19.3256,19.3256,19.247,19.2627,145611.9638
2005-08-22 10:10:00,49.0,49.02,48.81,48.81,179456.906729634,19.2588,19.2667,19.1841,19.1841,179456.9067
2005-08-22 10:15:00,48.83,48.95,48.79,48.82,220648.03882985705,19.192,19.2392,19.1763,19.1881,220648.0388
2005-08-22 10:20:00,48.81,48.81,48.67,48.79,136166.86343959073,19.1841,19.1841,19.1291,19.1763,136166.8634
2005-08-22 10:25:00,48.72,48.86,48.7,48.78,122130.3948576676,19.1488,19.2038,19.1409,19.1723,122130.3949
2005-08-22 10:30:00,48.78,48.85,48.63,48.64,105995.01508592418,19.1723,19.1998,19.1134,19.1173,105995.0151
2005-08-22 10:35:00,48.63,48.72,48.6,48.72,148629.14862914864,19.1134,19.1488,19.1016,19.1488,148629.1486
2005-08-22 10:40:00,48.72,48.86,48.72,48.83,129870.12987012988,19.1488,19.2038,19.1488,19.192,129870.1299
2005-08-22 10:45:00,48.83,48.83,48.67,48.68,87235.99632690543,19.192,19.192,19.1291,19.133,87235.9963
2005-08-22 10:50:00,48.68,48.74,48.67,48.73,73461.89164370982,19.133,19.1566,19.1291,19.1527,73461.8916
2005-08-22 10:55:00,48.73,48.77,48.69,48.7,73068.34579561853,19.1527,19.1684,19.137,19.1409,73068.3458
2005-08-22 11:00:00,48.7,48.7,48.46,48.5,115833.66128820674,19.1409,19.1409,19.0466,19.0623,115833.6613
2005-08-22 11:05:00,48.51,48.57,48.45,48.54,162140.88941361668,19.0662,19.0898,19.0426,19.078,162140.8894
2005-08-22 11:10:00,48.54,48.58,48.52,48.54,59818.968909878,19.078,19.0937,19.0701,19.078,59818.9689
2005-08-22 11:15:00,48.56,48.61,48.56,48.59,52210.41584677949,19.0859,19.1055,19.0859,19.0977,52210.4158
2005-08-22 11:20:00,48.6,48.67,48.6,48.63,74642.52918798373,19.1016,19.1291,19.1016,19.1134,74642.5292
2005-08-22 11:25:00,48.63,48.65,48.6,48.63,54965.2367834186,19.1134,19.1212,19.1016,19.1134,54965.2368
2005-08-22 11:30:00,48.64,48.66,48.6,48.63,51292.14220123311,19.1173,19.1252,19.1016,19.1134,51292.1422
2005-08-22 11:35:00,48.64,48.73,48.63,48.72,54702.87288469107,19.1173,19.1527,19.1134,19.1488,54702.8729
2005-08-22 11:40:00,48.72,48.78,48.72,48.76,42109.405745769385,19.1488,19.1723,19.1488,19.1645,42109.4057
2005-08-22 11:45:00,48.76,48.76,48.71,48.72,19152.564607110064,19.1645,19.1645,19.1448,19.1488,19152.5646
2005-08-22 11:50:00,48.72,48.73,48.59,48.6,88023.08802308803,19.1488,19.1527,19.0977,19.1016,88023.088
2005-08-22 11:55:00,48.6,48.63,48.57,48.63,66902.79417552146,19.1016,19.1134,19.0898,19.1134,66902.7942
2005-08-22 12:00:00,48.61,48.61,48.4,48.4,105470.28728846912,19.1055,19.1055,19.023,19.023,105470.2873
2005-08-22 12:05:00,48.4,48.56,48.35,48.49,77528.53207398663,19.023,19.0859,19.0033,19.0584,77528.5321
2005-08-22 12:10:00,48.5,48.52,48.44,48.47,43945.95303686213,19.0623,19.0701,19.0387,19.0505,43945.953
2005-08-22 12:15:00,48.47,48.6,48.45,48.58,46176.04617604618,19.0505,19.1016,19.0426,19.0937,46176.0462
2005-08-22 12:20:00,48.57,48.63,48.49,48.56,31614.84979666798,19.0898,19.1134,19.0584,19.0859,31614.8498
2005-08-22 12:25:00,48.57,48.57,48.47,48.56,52603.961694870784,19.0898,19.0898,19.0505,19.0859,52603.9617
2005-08-22 12:30:00,48.56,48.57,48.47,48.51,54571.6909353273,19.0859,19.0898,19.0505,19.0662,54571.6909
2005-08-22 12:35:00,48.49,48.51,48.38,48.48,102977.83025055753,19.0584,19.0662,19.0151,19.0544,102977.8303
2005-08-22 12:40:00,48.45,48.47,48.38,48.39,51685.68804932442,19.0426,19.0505,19.0151,19.0191,51685.688
2005-08-22 12:45:00,48.38,48.41,48.35,48.41,71231.79850452578,19.0151,19.0269,19.0033,19.0269,71231.7985
2005-08-22 12:50:00,48.43,48.44,48.38,48.41,40272.85845467664,19.0348,19.0387,19.0151,19.0269,40272.8585
2005-08-22 12:55:00,48.41,48.42,48.37,48.39,26892.299619572343,19.0269,19.0308,19.0112,19.0191,26892.2996
2005-08-22 13:00:00,48.38,48.41,48.35,48.35,49980.32270759544,19.0151,19.0269,19.0033,19.0033,49980.3227
2005-08-22 13:05:00,48.36,48.4,48.3,48.35,80939.26275744458,19.0073,19.023,18.9837,19.0033,80939.2628
2005-08-22 13:10:00,48.35,48.37,48.2,48.24,98780.00787091696,19.0033,19.0112,18.9444,18.9601,98780.0079
2005-08-22 13:15:00,48.24,48.37,48.14,48.15,116358.38908566182,18.9601,19.0112,18.9208,18.9247,116358.3891
2005-08-22 13:20:00,48.14,48.22,48.14,48.22,56408.23822642005,18.9208,18.9522,18.9208,18.9522,56408.2382
2005-08-22 13:25:00,48.22,48.3,48.18,48.3,66509.24832743015,18.9522,18.9837,18.9365,18.9837,66509.2483
2005-08-22 13:30:00,48.3,48.35,48.25,48.35,57851.23966942149,18.9837,19.0033,18.964,19.0033,57851.2397
2005-08-22 13:35:00,48.33,48.37,48.3,48.35,35156.7624294897,18.9955,19.0112,18.9837,19.0033,35156.7624
2005-08-22 13:40:00,48.37,48.45,48.36,48.45,50505.05050505051,19.0112,19.0426,19.0073,19.0426,50505.0505
2005-08-22 13:45:00,48.45,48.47,48.39,48.41,39223.402859766495,19.0426,19.0505,19.0191,19.0269,39223.4029
2005-08-22 13:50:00,48.39,48.4,48.32,48.37,48930.86711268529,19.0191,19.023,18.9915,19.0112,48930.8671
2005-08-22 13:55:00,48.37,48.41,48.22,48.22,45257.7725304998,19.0112,19.0269,18.9522,18.9522,45257.7725
2005-08-22 14:00:00,48.22,48.22,48.12,48.13,87367.17827626919,18.9522,18.9522,18.9129,18.9169,87367.1783
2005-08-22 14:05:00,48.13,48.15,48.09,48.12,89334.9075167257,18.9169,18.9247,18.9011,18.9129,89334.9075
2005-08-22 14:10:00,48.09,48.1,47.96,48.02,131050.7674144038,18.9011,18.9051,18.85,18.8736,131050.7674
2005-08-22 14:15:00,48.02,48.02,47.91,47.93,73068.34579561853,18.8736,18.8736,18.8304,18.8383,73068.3458
2005-08-22 14:20:00,47.92,47.93,47.82,47.82,88941.3616686344,18.8343,18.8383,18.795,18.795,88941.3617
2005-08-22 14:25:00,47.83,47.85,47.68,47.77,108749.8360225633,18.799,18.8068,18.74,18.7754,108749.836
2005-08-22 14:30:00,47.73,47.75,47.58,47.63,158467.7948314312,18.7596,18.7675,18.7007,18.7203,158467.7948
2005-08-22 14:35:00,47.63,47.87,47.61,47.73,121212.12121212122,18.7203,18.8147,18.7125,18.7596,121212.1212
2005-08-22 14:40:00,47.73,47.83,47.72,47.74,52472.77974550702,18.7596,18.799,18.7557,18.7636,52472.7797
2005-08-22 14:45:00,47.74,47.82,47.71,47.8,62049.06204906205,18.7636,18.795,18.7518,18.7872,62049.062
2005-08-22 14:50:00,47.8,47.84,47.77,47.81,50898.59635314181,18.7872,18.8029,18.7754,18.7911,50898.5964
2005-08-22 14:55:00,47.83,47.9,47.79,47.85,90646.72701036338,18.799,18.8265,18.7832,18.8068,90646.727
2005-08-22 15:00:00,47.85,47.88,47.83,47.86,56408.23822642005,18.8068,18.8186,18.799,18.8107,56408.2382
2005-08-22 15:05:00,47.86,47.98,47.86,47.96,68214.61366915912,18.8107,18.8579,18.8107,18.85,68214.6137
2005-08-22 15:10:00,47.96,47.99,47.95,47.99,62049.06204906205,18.85,18.8618,18.8461,18.8618,62049.062
2005-08-22 15:15:00,47.99,48.05,47.98,47.99,73593.0735930736,18.8618,18.8854,18.8579,18.8618,73593.0736
2005-08-22 15:20:00,47.99,48.03,47.95,47.96,81857.53640299095,18.8618,18.8776,18.8461,18.85,81857.5364
2005-08-22 15:25:00,47.97,48.05,47.91,48.02,49717.9588088679,18.854,18.8854,18.8304,18.8736,49717.9588
2005-08-22 15:30:00,48.02,48.22,48.02,48.18,87498.36022563296,18.8736,18.9522,18.8736,18.9365,87498.3602
2005-08-22 15:35:00,48.19,48.22,48.15,48.21,94319.82159254886,18.9404,18.9522,18.9247,18.9483,94319.8216
2005-08-22 15:40:00,48.22,48.25,48.16,48.2,75036.07503607504,18.9522,18.964,18.9287,18.9444,75036.075
2005-08-22 15:45:00,48.2,48.31,48.2,48.28,100223.0093139184,18.9444,18.9876,18.9444,18.9758,100223.0093
2005-08-22 15:50:00,48.28,48.28,48.18,48.22,71756.52630198085,18.9758,18.9758,18.9365,18.9522,71756.5263
2005-08-22 15:55:00,48.22,48.25,48.18,48.22,120687.39341466616,18.9522,18.964,18.9365,18.9522,120687.3934
2005-08-23 09:30:00,48.33,48.56,48.33,48.41,147054.96523678344,18.9955,19.0859,18.9955,19.0269,147054.9652
2005-08-23 09:35:00,48.4,48.41,48.29,48.33,77659.71402335039,19.023,19.0269,18.9797,18.9955,77659.714
2005-08-23 09:40:00,48.33,48.37,48.22,48.28,151121.6056670602,18.9955,19.0112,18.9522,18.9758,151121.6057
2005-08-23 09:45:00,48.25,48.32,48.18,48.29,108749.8360225633,18.964,18.9915,18.9365,18.9797,108749.836
2005-08-23 09:50:00,48.29,48.29,48.1,48.17,114259.47789584154,18.9797,18.9797,18.9051,18.9326,114259.4779
2005-08-23 09:55:00,48.17,48.18,48.02,48.06,97599.37032664304,18.9326,18.9365,18.8736,18.8893,97599.3703
2005-08-23 10:00:00,48.05,48.06,47.91,47.91,157549.52118588483,18.8854,18.8893,18.8304,18.8304,157549.5212
2005-08-23 10:05:00,47.92,47.94,47.8,47.8,137347.50098386462,18.8343,18.8422,18.7872,18.7872,137347.501
2005-08-23 10:10:00,47.8,47.83,47.73,47.8,89334.9075167257,18.7872,18.799,18.7596,18.7872,89334.9075
2005-08-23 10:15:00,47.8,47.81,47.74,47.79,80152.17106126198,18.7872,18.7911,18.7636,18.7832,80152.1711
2005-08-23 10:20:00,47.79,47.82,47.69,47.75,70051.16096025187,18.7832,18.795,18.7439,18.7675,70051.161
2005-08-23 10:25:00,47.75,47.8,47.75,47.77,43158.86134067953,18.7675,18.7872,18.7675,18.7754,43158.8613
2005-08-23 10:30:00,47.8,47.8,47.62,47.65,220385.67493112947,18.7872,18.7872,18.7164,18.7282,220385.6749
2005-08-23 10:35:00,47.65,47.65,47.5,47.56,136429.22733831825,18.7282,18.7282,18.6692,18.6928,136429.2273
2005-08-23 10:40:00,47.56,47.64,47.4,47.42,137741.04683195593,18.6928,18.7243,18.6299,18.6378,137741.0468
2005-08-23 10:45:00,47.42,47.43,47.29,47.37,182080.54571690937,18.6378,18.6417,18.5867,18.6182,182080.5457
2005-08-23 10:50:00,47.37,47.49,47.32,47.35,108618.65407319952,18.6182,18.6653,18.5985,18.6103,108618.6541
2005-08-23 10:55:00,47.36,47.48,47.34,47.48,62049.06204906205,18.6142,18.6614,18.6064,18.6614,62049.062
2005-08-23 11:00:00,47.48,47.51,47.32,47.36,97599.37032664304,18.6614,18.6732,18.5985,18.6142,97599.3703
2005-08-23 11:05:00,47.36,47.38,47.16,47.25,136560.409287682,18.6142,18.6221,18.5356,18.571,136560.4093
2005-08-23 11:10:00,47.26,47.42,47.26,47.34,125409.94359176178,18.5749,18.6378,18.5749,18.6064,125409.9436
2005-08-23 11:15:00,47.34,47.38,47.3,47.33,58638.33136560409,18.6064,18.6221,18.5906,18.6024,58638.3314
2005-08-23 11:20:00,47.32,47.35,47.25,47.25,71756.52630198085,18.5985,18.6103,18.571,18.571,71756.5263
2005-08-23 11:25:00,47.25,47.29,47.15,47.25,91433.81870654598,18.571,18.5867,18.5317,18.571,91433.8187
2005-08-23 11:30:00,47.25,47.31,47.19,47.25,72674.79994752722,18.571,18.5946,18.5474,18.571,72674.7999
2005-08-23 11:35:00,47.23,47.35,47.2,47.35,43158.86134067953,18.5631,18.6103,18.5513,18.6103,43158.8613
2005-08-23 11:40:00,47.35,47.38,47.21,47.27,77003.80427653155,18.6103,18.6221,18.5553,18.5788,77003.8043
2005-08-23 11:45:00,47.29,47.32,47.21,47.26,63360.881542699724,18.5867,18.5985,18.5553,18.5749,63360.8815
2005-08-23 11:50:00,47.25,47.29,47.19,47.27,76216.71258034895,18.571,18.5867,18.5474,18.5788,76216.7126
2005-08-23 11:55:00,47.26,47.34,47.26,47.33,35419.12632821724,18.5749,18.6064,18.5749,18.6024,35419.1263
2005-08-23 12:00:00,47.33,47.38,47.27,47.34,107044.47068083432,18.6024,18.6221,18.5788,18.6064,107044.4707
2005-08-23 12:05:00,47.34,47.45,47.32,47.42,79758.62521317067,18.6064,18.6496,18.5985,18.6378,79758.6252
2005-08-23 12:10:00,47.42,47.6,47.42,47.59,88023.08802308803,18.6378,18.7086,18.6378,18.7046,88023.088
2005-08-23 12:15:00,47.59,47.67,47.56,47.58,108881.01797192708,18.7046,18.7361,18.6928,18.7007,108881.018
2005-08-23 12:20:00,47.58,47.7,47.58,47.63,100878.91906073724,18.7007,18.7479,18.7007,18.7203,100878.9191
2005-08-23 12:25:00,47.63,47.67,47.59,47.59,37518.03751803752,18.7203,18.7361,18.7046,18.7046,37518.0375
2005-08-23 12:30:00,47.58,47.61,47.5,47.56,26367.57182211728,18.7007,18.7125,18.6692,18.6928,26367.5718
2005-08-23 12:35:00,47.58,47.62,47.55,47.62,29647.120556211463,18.7007,18.7164,18.6889,18.7164,29647.1206
2005-08-23 12:40:00,47.63,47.7,47.61,47.67,40010.4945559491,18.7203,18.7479,18.7125,18.7361,40010.4946
2005-08-23 12:45:00,47.68,47.72,47.61,47.63,45257.7725304998,18.74,18.7557,18.7125,18.7203,45257.7725
2005-08-23 12:50:00,47.63,47.64,47.55,47.62,42765.31549258822,18.7203,18.7243,18.6889,18.7164,42765.3155
2005-08-23 12:55:00,47.62,47.67,47.56,47.67,45651.31837859111,18.7164,18.7361,18.6928,18.7361,45651.3184
2005-08-23 13:00:00,47.64,47.7,47.64,47.67,44077.13498622589,18.7243,18.7479,18.7243,18.7361,44077.135
2005-08-23 13:05:00,47.67,47.74,47.67,47.71,42896.49744195199,18.7361,18.7636,18.7361,18.7518,42896.4974
2005-08-23 13:10:00,47.7,47.74,47.67,47.72,71100.616555162,18.7479,18.7636,18.7361,18.7557,71100.6166
2005-08-23 13:15:00,47.7,47.7,47.61,47.67,70575.88875770694,18.7479,18.7479,18.7125,18.7361,70575.8888
2005-08-23 13:20:00,47.68,47.68,47.58,47.59,40404.0404040404,18.74,18.74,18.7007,18.7046,40404.0404
2005-08-23 13:25:00,47.6,47.7,47.59,47.7,107569.1984782894,18.7086,18.7479,18.7046,18.7479,107569.1985
2005-08-23 13:30:00,47.7,47.78,47.7,47.78,55883.510428964975,18.7479,18.7793,18.7479,18.7793,55883.5104
2005-08-23 13:35:00,47.78,47.78,47.69,47.69,51685.68804932442,18.7793,18.7793,18.7439,18.7439,51685.688
2005-08-23 13:40:00,47.68,47.77,47.65,47.77,53522.23534041716,18.74,18.7754,18.7282,18.7754,53522.2353
2005-08-23 13:45:00,47.77,47.83,47.73,47.83,64672.7010363374,18.7754,18.799,18.7596,18.799,64672.701
2005-08-23 13:50:00,47.83,47.83,47.77,47.78,27417.027417027417,18.799,18.799,18.7754,18.7793,27417.0274
2005-08-23 13:55:00,47.78,47.78,47.74,47.78,14167.650531286896,18.7793,18.7793,18.7636,18.7793,14167.6505
2005-08-23 14:00:00,47.77,47.77,47.73,47.76,38305.12921422013,18.7754,18.7754,18.7596,18.7714,38305.1292
2005-08-23 14:05:00,47.76,47.78,47.72,47.76,32008.395644759283,18.7714,18.7793,18.7557,18.7714,32008.3956
2005-08-23 14:10:00,47.75,47.77,47.7,47.76,44339.49888495344,18.7675,18.7754,18.7479,18.7714,44339.4989
2005-08-23 14:15:00,47.76,47.8,47.64,47.64,39879.312606585336,18.7714,18.7872,18.7243,18.7243,39879.3126
2005-08-23 14:20:00,47.64,47.78,47.63,47.73,91040.27285845469,18.7243,18.7793,18.7203,18.7596,91040.2729
2005-08-23 14:25:00,47.74,47.78,47.71,47.76,45257.7725304998,18.7636,18.7793,18.7518,18.7714,45257.7725
2005-08-23 14:30:00,47.75,47.77,47.68,47.75,38042.76531549259,18.7675,18.7754,18.74,18.7675,38042.7653
2005-08-23 14:35:00,47.76,47.91,47.76,47.9,103896.1038961039,18.7714,18.8304,18.7714,18.8265,103896.1039
2005-08-23 14:40:00,47.9,47.92,47.86,47.89,125934.67138921683,18.8265,18.8343,18.8107,18.8225,125934.6714
2005-08-23 14:45:00,47.89,47.96,47.89,47.91,59950.15085924177,18.8225,18.85,18.8225,18.8304,59950.1509
2005-08-23 14:50:00,47.9,47.94,47.83,47.9,43814.77108749836,18.8265,18.8422,18.799,18.8265,43814.7711
2005-08-23 14:55:00,47.91,47.97,47.9,47.96,39879.312606585336,18.8304,18.854,18.8265,18.85,39879.3126
2005-08-23 15:00:00,47.95,47.98,47.92,47.98,43290.04329004329,18.8461,18.8579,18.8343,18.8579,43290.0433
2005-08-23 15:05:00,47.98,47.99,47.88,47.92,60868.42450478814,18.8579,18.8618,18.8186,18.8343,60868.4245
2005-08-23 15:10:00,47.93,47.96,47.87,47.9,38436.31116358389,18.8383,18.85,18.8147,18.8265,38436.3112
2005-08-23 15:15:00,47.9,47.93,47.8,47.8,67821.06782106782,18.8265,18.8383,18.7872,18.7872,67821.0678
2005-08-23 15:20:00,47.79,47.91,47.77,47.89,70182.34290961563,18.7832,18.8304,18.7754,18.8225,70182.3429
2005-08-23 15:25:00,47.9,47.93,47.86,47.9,51816.86999868818,18.8265,18.8383,18.8107,18.8265,51816.87
2005-08-23 15:30:00,47.89,47.9,47.81,47.83,74773.7111373475,18.8225,18.8265,18.7911,18.799,74773.7111
2005-08-23 15:35:00,47.84,47.94,47.84,47.93,59687.78696051423,18.8029,18.8422,18.8029,18.8383,59687.787
2005-08-23 15:40:00,47.93,47.93,47.82,47.86,81463.99055489965,18.8383,18.8383,18.795,18.8107,81463.9906
2005-08-23 15:45:00,47.86,47.9,47.86,47.87,78971.53351698807,18.8107,18.8265,18.8107,18.8147,78971.5335
2005-08-23 15:50:00,47.88,47.93,47.86,47.87,94188.6396431851,18.8186,18.8383,18.8107,18.8147,94188.6396
2005-08-23 15:55:00,47.88,47.89,47.78,47.8,122130.3948576676,18.8186,18.8225,18.7793,18.7872,122130.3949
2005-08-24 09:30:00,48.02,48.12,48.02,48.02,178538.63308408763,18.8736,18.9129,18.8736,18.8736,178538.6331
2005-08-24 09:35:00,48.02,48.02,47.86,47.96,116227.20713629804,18.8736,18.8736,18.8107,18.85,116227.2071
2005-08-24 09:40:00,47.98,48.02,47.92,47.99,78446.80571953299,18.8579,18.8736,18.8343,18.8618,78446.8057
2005-08-24 09:45:00,47.99,48.08,47.96,48.02,115046.56959202414,18.8618,18.8972,18.85,18.8736,115046.5696
2005-08-24 09:50:00,48.02,48.03,47.98,48.0,69132.8873147055,18.8736,18.8776,18.8579,18.8658,69132.8873
2005-08-24 09:55:00,48.02,48.04,47.98,48.03,123704.5782500328,18.8736,18.8815,18.8579,18.8776,123704.5783
2005-08-24 10:00:00,48.03,48.06,47.99,48.01,70051.16096025187,18.8776,18.8893,18.8618,18.8697,70051.161
2005-08-24 10:05:00,48.01,48.1,47.99,48.04,89597.27141545323,18.8697,18.9051,18.8618,18.8815,89597.2714
2005-08-24 10:10:00,48.03,48.07,47.91,47.93,90253.18116227209,18.8776,18.8933,18.8304,18.8383,90253.1812
2005-08-24 10:15:00,47.93,47.98,47.81,47.83,71887.70825134462,18.8383,18.8579,18.7911,18.799,71887.7083
2005-08-24 10:20:00,47.82,47.87,47.65,47.74,71231.79850452578,18.795,18.8147,18.7282,18.7636,71231.7985
2005-08-24 10:25:00,47.74,47.87,47.74,47.8,65066.24688442871,18.7636,18.8147,18.7636,18.7872,65066.2469
2005-08-24 10:30:00,47.79,47.93,47.68,47.92,214088.94136166864,18.7832,18.8383,18.74,18.8343,214088.9414
2005-08-24 10:35:00,47.92,48.01,47.9,47.92,72674.79994752722,18.8343,18.8697,18.8265,18.8343,72674.7999
2005-08-24 10:40:00,47.92,48.07,47.91,47.97,129476.58402203856,18.8343,18.8933,18.8304,18.854,129476.584
2005-08-24 10:45:00,47.96,47.98,47.79,47.9,180243.99842581665,18.85,18.8579,18.7832,18.8265,180243.9984
2005-08-24 10:50:00,47.89,48.07,47.78,47.99,118063.7544273908,18.8225,18.8933,18.7793,18.8618,118063.7544
2005-08-24 10:55:00,47.99,48.09,47.96,48.05,63754.42739079103,18.8618,18.9011,18.85,18.8854,63754.4274
2005-08-24 11:00:00,48.05,48.09,48.01,48.08,56014.69237832874,18.8854,18.9011,18.8697,18.8972,56014.6924
2005-08-24 11:05:00,48.06,48.22,48.05,48.22,120687.39341466616,18.8893,18.9522,18.8854,18.9522,120687.3934
2005-08-24 11:10:00,48.21,48.28,48.13,48.21,93139.18404827495,18.9483,18.9758,18.9169,18.9483,93139.184
2005-08-24 11:15:00,48.22,48.31,48.2,48.28,69395.25121343303,18.9522,18.9876,18.9444,18.9758,69395.2512
2005-08-24 11:20:00,48.29,48.29,48.15,48.18,135379.7717434081,18.9797,18.9797,18.9247,18.9365,135379.7717
2005-08-24 11:25:00,48.16,48.22,48.13,48.17,57851.23966942149,18.9287,18.9522,18.9169,18.9326,57851.2397
2005-08-24 11:30:00,48.17,48.24,48.17,48.22,66771.61222615768,18.9326,18.9601,18.9326,18.9522,66771.6122
2005-08-24 11:35:00,48.21,48.35,48.2,48.34,86186.54073199528,18.9483,19.0033,18.9444,18.9994,86186.5407
2005-08-24 11:40:00,48.35,48.41,48.29,48.31,99567.09956709958,19.0033,19.0269,18.9797,18.9876,99567.0996
2005-08-24 11:45:00,48.31,48.49,48.31,48.36,100223.0093139184,18.9876,19.0584,18.9876,19.0073,100223.0093
2005-08-24 11:50:00,48.35,48.41,48.28,48.34,91958.54650400105,19.0033,19.0269,18.9758,18.9994,91958.5465
2005-08-24 11:55:00,48.35,48.41,48.33,48.36,62836.15374524466,19.0033,19.0269,18.9955,19.0073,62836.1537
2005-08-24 12:00:00,48.35,48.38,48.31,48.33,60081.33280860554,19.0033,19.0151,18.9876,18.9955,60081.3328
2005-08-24 12:05:00,48.34,48.46,48.32,48.45,68739.34146661419,18.9994,19.0466,18.9915,19.0426,68739.3415
2005-08-24 12:10:00,48.45,48.52,48.41,48.5,83956.44759281124,19.0426,19.0701,19.0269,19.0623,83956.4476
2005-08-24 12:15:00,48.51,48.54,48.43,48.54,113997.113997114,19.0662,19.078,19.0348,19.078,113997.114
2005-08-24 12:20:00,48.54,48.62,48.52,48.55,86317.72268135905,19.078,19.1094,19.0701,19.0819,86317.7227
2005-08-24 12:25:00,48.54,48.7,48.54,48.63,85530.63098517644,19.078,19.1409,19.078,19.1134,85530.631
2005-08-24 12:30:00,48.64,48.68,48.57,48.57,59950.15085924177,19.1173,19.133,19.0898,19.0898,59950.1509
2005-08-24 12:35:00,48.59,48.66,48.54,48.61,65590.97468188377,19.0977,19.1252,19.078,19.1055,65590.9747
2005-08-24 12:40:00,48.63,48.66,48.6,48.64,33057.85123966942,19.1134,19.1252,19.1016,19.1173,33057.8512
2005-08-24 12:45:00,48.65,48.73,48.64,48.73,65197.42883379247,19.1212,19.1527,19.1173,19.1527,65197.4288
2005-08-24 12:50:00,48.73,48.75,48.68,48.71,74380.1652892562,19.1527,19.1605,19.133,19.1448,74380.1653
2005-08-24 12:55:00,48.71,48.73,48.67,48.73,66902.79417552146,19.1448,19.1527,19.1291,19.1527,66902.7942
2005-08-24 13:00:00,48.72,48.73,48.64,48.66,39879.312606585336,19.1488,19.1527,19.1173,19.1252,39879.3126
2005-08-24 13:05:00,48.65,48.67,48.6,48.6,22169.74944247672,19.1212,19.1291,19.1016,19.1016,22169.7494
2005-08-24 13:10:00,48.6,48.64,48.58,48.6,27548.209366391184,19.1016,19.1173,19.0937,19.1016,27548.2094
2005-08-24 13:15:00,48.6,48.61,48.48,48.48,74904.89308671126,19.1016,19.1055,19.0544,19.0544,74904.8931
2005-08-24 13:20:00,48.46,48.54,48.46,48.51,32008.395644759283,19.0466,19.078,19.0466,19.0662,32008.3956
2005-08-24 13:25:00,48.51,48.51,48.32,48.41,116751.93493375312,19.0662,19.0662,18.9915,19.0269,116751.9349
2005-08-24 13:30:00,48.4,48.41,48.34,48.39,53259.871441689625,19.023,19.0269,18.9994,19.0191,53259.8714
2005-08-24 13:35:00,48.41,48.48,48.4,48.4,118194.93637675456,19.0269,19.0544,19.023,19.023,118194.9364
2005-08-24 13:40:00,48.4,48.47,48.35,48.47,44470.6808343172,19.023,19.0505,19.0033,19.0505,44470.6808
2005-08-24 13:45:00,48.47,48.51,48.41,48.44,49586.77685950413,19.0505,19.0662,19.0269,19.0387,49586.7769
2005-08-24 13:50:00,48.45,48.48,48.37,48.39,60999.60645415191,19.0426,19.0544,19.0112,19.0191,60999.6065
2005-08-24 13:55:00,48.38,48.47,48.37,48.43,27417.027417027417,19.0151,19.0505,19.0112,19.0348,27417.0274
2005-08-24 14:00:00,48.42,48.47,48.38,48.47,29122.3927587564,19.0308,19.0505,19.0151,19.0505,29122.3928
2005-08-24 14:05:00,48.46,48.52,48.45,48.51,27285.84546766365,19.0466,19.0701,19.0426,19.0662,27285.8455
2005-08-24 14:10:00,48.51,48.53,48.49,48.49,28728.84691066509,19.0662,19.0741,19.0584,19.0584,28728.8469
2005-08-24 14:15:00,48.5,48.52,48.41,48.47,51160.96025186934,19.0623,19.0701,19.0269,19.0505,51160.9603
2005-08-24 14:20:00,48.47,48.57,48.45,48.49,71100.616555162,19.0505,19.0898,19.0426,19.0584,71100.6166
2005-08-24 14:25:00,48.51,48.61,48.51,48.6,53522.23534041716,19.0662,19.1055,19.0662,19.1016,53522.2353
2005-08-24 14:30:00,48.6,48.61,48.44,48.48,200314.83667847305,19.1016,19.1055,19.0387,19.0544,200314.8367
2005-08-24 14:35:00,48.48,48.57,48.48,48.54,71100.616555162,19.0544,19.0898,19.0544,19.078,71100.6166
2005-08-24 14:40:00,48.54,48.56,48.43,48.46,70444.70680834318,19.078,19.0859,19.0348,19.0466,70444.7068
2005-08-24 14:45:00,48.46,48.46,48.34,48.38,203463.20346320348,19.0466,19.0466,18.9994,19.0151,203463.2035
2005-08-24 14:50:00,48.38,48.41,48.35,48.39,64147.97323888233,19.0151,19.0269,19.0033,19.0191,64147.9732
2005-08-24 14:55:00,48.4,48.43,48.31,48.34,100354.19126328218,19.023,19.0348,18.9876,18.9994,100354.1913
2005-08-24 15:00:00,48.33,48.35,48.18,48.27,121736.84900957628,18.9955,19.0033,18.9365,18.9719,121736.849
2005-08-24 15:05:00,48.28,48.36,48.22,48.25,99173.55371900828,18.9758,19.0073,18.9522,18.964,99173.5537
2005-08-24 15:10:00,48.25,48.27,48.18,48.18,170011.80637544274,18.964,18.9719,18.9365,18.9365,170011.8064
2005-08-24 15:15:00,48.18,48.21,48.08,48.21,120293.84756657484,18.9365,18.9483,18.8972,18.9483,120293.8476
2005-08-24 15:20:00,48.21,48.25,48.15,48.22,148104.42083169357,18.9483,18.964,18.9247,18.9522,148104.4208
2005-08-24 15:25:00,48.23,48.25,48.16,48.2,106126.19703528794,18.9562,18.964,18.9287,18.9444,106126.197
2005-08-24 15:30:00,48.2,48.24,48.15,48.2,91433.81870654598,18.9444,18.9601,18.9247,18.9444,91433.8187
2005-08-24 15:35:00,48.2,48.36,48.18,48.34,247802.7023481569,18.9444,19.0073,18.9365,18.9994,247802.7023
2005-08-24 15:40:00,48.33,48.34,48.22,48.22,63885.6093401548,18.9955,18.9994,18.9522,18.9522,63885.6093
2005-08-24 15:45:00,48.22,48.22,48.09,48.15,124885.21579430671,18.9522,18.9522,18.9011,18.9247,124885.2158
2005-08-24 15:50:00,48.15,48.18,48.13,48.16,103896.1038961039,18.9247,18.9365,18.9169,18.9287,103896.1039
2005-08-24 15:55:00,48.15,48.28,48.15,48.24,178538.63308408763,18.9247,18.9758,18.9247,18.9601,178538.6331
2005-08-25 09:30:00,48.08,48.08,47.3,47.42,391184.5730027548,18.8972,18.8972,18.5906,18.6378,391184.573
2005-08-25 09:35:00,47.45,47.8,47.42,47.58,272858.4546766365,18.6496,18.7872,18.6378,18.7007,272858.4547
2005-08-25 09:40:00,47.58,47.75,47.48,47.75,180112.81647645283,18.7007,18.7675,18.6614,18.7675,180112.8165
2005-08-25 09:45:00,47.74,47.95,47.71,47.9,138003.41073068345,18.7636,18.8461,18.7518,18.8265,138003.4107
2005-08-25 09:50:00,47.9,47.95,47.81,47.91,116751.93493375312,18.8265,18.8461,18.7911,18.8304,116751.9349
2005-08-25 09:55:00,47.92,47.93,47.72,47.8,117539.02662993572,18.8343,18.8383,18.7557,18.7872,117539.0266
2005-08-25 10:00:00,47.82,47.82,47.72,47.74,115964.84323757052,18.795,18.795,18.7557,18.7636,115964.8432
2005-08-25 10:05:00,47.74,47.8,47.7,47.75,97599.37032664304,18.7636,18.7872,18.7479,18.7675,97599.3703
2005-08-25 10:10:00,47.75,47.82,47.73,47.75,107700.38042765316,18.7675,18.795,18.7596,18.7675,107700.3804
2005-08-25 10:15:00,47.77,47.81,47.73,47.77,72805.981896891,18.7754,18.7911,18.7596,18.7754,72805.9819
2005-08-25 10:20:00,47.77,47.81,47.71,47.78,86711.26852945035,18.7754,18.7911,18.7518,18.7793,86711.2685
2005-08-25 10:25:00,47.79,47.81,47.77,47.8,99567.09956709958,18.7832,18.7911,18.7754,18.7872,99567.0996
2005-08-25 10:30:00,47.8,47.8,47.71,47.75,115308.93349075167,18.7872,18.7872,18.7518,18.7675,115308.9335
2005-08-25 10:35:00,47.76,47.83,47.74,47.77,115440.11544011543,18.7714,18.799,18.7636,18.7754,115440.1154
2005-08-25 10:40:00,47.77,47.77,47.67,47.67,77528.53207398663,18.7754,18.7754,18.7361,18.7361,77528.5321
2005-08-25 10:45:00,47.69,47.76,47.64,47.72,89990.81726354454,18.7439,18.7714,18.7243,18.7557,89990.8173
2005-08-25 10:50:00,47.75,47.77,47.68,47.7,66246.88442870261,18.7675,18.7754,18.74,18.7479,66246.8844
2005-08-25 10:55:00,47.7,47.76,47.68,47.68,87760.7241243605,18.7479,18.7714,18.74,18.74,87760.7241
2005-08-25 11:00:00,47.69,47.74,47.68,47.72,51160.96025186934,18.7439,18.7636,18.74,18.7557,51160.9603
2005-08-25 11:05:00,47.72,47.73,47.57,47.7,152826.9710087892,18.7557,18.7596,18.6968,18.7479,152826.971
2005-08-25 11:10:00,47.7,47.77,47.67,47.77,56408.23822642005,18.7479,18.7754,18.7361,18.7754,56408.2382
2005-08-25 11:15:00,47.77,47.78,47.72,47.73,38305.12921422013,18.7754,18.7793,18.7557,18.7596,38305.1292
2005-08-25 11:20:00,47.74,47.76,47.72,47.75,62573.78984651712,18.7636,18.7714,18.7557,18.7675,62573.7898
2005-08-25 11:25:00,47.76,47.76,47.72,47.75,50505.05050505051,18.7714,18.7714,18.7557,18.7675,50505.0505
2005-08-25 11:30:00,47.75,47.75,47.69,47.75,117145.48078184442,18.7675,18.7675,18.7439,18.7675,117145.4808
2005-08-25 11:35:00,47.75,47.76,47.71,47.74,103764.92194674013,18.7675,18.7714,18.7518,18.7636,103764.9219
2005-08-25 11:40:00,47.72,47.74,47.72,47.74,28728.84691066509,18.7557,18.7636,18.7557,18.7636,28728.8469
2005-08-25 11:45:00,47.74,47.75,47.7,47.75,32795.48734094189,18.7636,18.7675,18.7479,18.7675,32795.4873
2005-08-25 11:50:00,47.76,47.76,47.73,47.76,75167.25698543881,18.7714,18.7714,18.7596,18.7714,75167.257
2005-08-25 11:55:00,47.76,47.76,47.74,47.75,31614.84979666798,18.7714,18.7714,18.7636,18.7675,31614.8498
2005-08-25 12:00:00,47.76,47.76,47.72,47.72,41847.04184704185,18.7714,18.7714,18.7557,18.7557,41847.0418
2005-08-25 12:05:00,47.73,47.78,47.71,47.75,73199.52774498229,18.7596,18.7793,18.7518,18.7675,73199.5277
2005-08-25 12:10:00,47.75,47.75,47.66,47.68,74248.98333989244,18.7675,18.7675,18.7321,18.74,74248.9833
2005-08-25 12:15:00,47.69,47.7,47.65,47.65,35681.49022694477,18.7439,18.7479,18.7282,18.7282,35681.4902
2005-08-25 12:20:00,47.66,47.7,47.65,47.69,113734.75009838646,18.7321,18.7479,18.7282,18.7439,113734.7501
2005-08-25 12:25:00,47.69,47.75,47.68,47.74,49324.4129607766,18.7439,18.7675,18.74,18.7636,49324.413
2005-08-25 12:30:00,47.74,47.74,47.67,47.68,65590.97468188377,18.7636,18.7636,18.7361,18.74,65590.9747
2005-08-25 12:35:00,47.68,47.68,47.64,47.65,112947.65840220386,18.74,18.74,18.7243,18.7282,112947.6584
2005-08-25 12:40:00,47.67,47.7,47.66,47.68,35812.672176308544,18.7361,18.7479,18.7321,18.74,35812.6722
2005-08-25 12:45:00,47.69,47.69,47.66,47.69,29253.574708120163,18.7439,18.7439,18.7321,18.7439,29253.5747
2005-08-25 12:50:00,47.69,47.72,47.66,47.7,38829.8570116752,18.7439,18.7557,18.7321,18.7479,38829.857
2005-08-25 12:55:00,47.7,47.72,47.68,47.7,22956.84113865932,18.7479,18.7557,18.74,18.7479,22956.8411
2005-08-25 13:00:00,47.7,47.7,47.68,47.7,24268.660632297,18.7479,18.7479,18.74,18.7479,24268.6606
2005-08-25 13:05:00,47.7,47.7,47.67,47.67,33057.85123966942,18.7479,18.7479,18.7361,18.7361,33057.8512
2005-08-25 13:10:00,47.67,47.72,47.67,47.7,76347.89452971272,18.7361,18.7557,18.7361,18.7479,76347.8945
2005-08-25 13:15:00,47.7,47.75,47.7,47.75,61524.33425160698,18.7479,18.7675,18.7479,18.7675,61524.3343
2005-08-25 13:20:00,47.75,47.8,47.74,47.75,60343.696707333074,18.7675,18.7872,18.7636,18.7675,60343.6967
2005-08-25 13:25:00,47.76,47.76,47.73,47.76,88285.45192181556,18.7714,18.7714,18.7596,18.7714,88285.4519
2005-08-25 13:30:00,47.77,47.81,47.75,47.81,36206.218024399845,18.7754,18.7911,18.7675,18.7911,36206.218
2005-08-25 13:35:00,47.82,47.89,47.81,47.88,66115.70247933884,18.795,18.8225,18.7911,18.8186,66115.7025
2005-08-25 13:40:00,47.89,47.89,47.84,47.85,47487.86566968385,18.8225,18.8225,18.8029,18.8068,47487.8657
2005-08-25 13:45:00,47.86,47.9,47.85,47.88,45520.13642922734,18.8107,18.8265,18.8068,18.8186,45520.1364
2005-08-25 13:50:00,47.89,47.9,47.87,47.9,48143.77541650269,18.8225,18.8265,18.8147,18.8265,48143.7754
2005-08-25 13:55:00,47.9,47.93,47.84,47.84,48406.13931523023,18.8265,18.8383,18.8029,18.8029,48406.1393
2005-08-25 14:00:00,47.85,47.86,47.8,47.86,41715.85989767808,18.8068,18.8107,18.7872,18.8107,41715.8599
2005-08-25 14:05:00,47.86,47.87,47.82,47.86,61524.33425160698,18.8107,18.8147,18.795,18.8107,61524.3343
2005-08-25 14:10:00,47.86,47.86,47.83,47.85,39223.402859766495,18.8107,18.8107,18.799,18.8068,39223.4029
2005-08-25 14:15:00,47.85,47.87,47.84,47.87,43945.95303686213,18.8068,18.8147,18.8029,18.8147,43945.953
2005-08-25 14:20:00,47.87,47.95,47.87,47.92,36599.763872491145,18.8147,18.8461,18.8147,18.8343,36599.7639
2005-08-25 14:25:00,47.92,47.93,47.89,47.93,28335.30106257379,18.8343,18.8383,18.8225,18.8383,28335.3011
2005-08-25 14:30:00,47.93,48.02,47.92,47.98,44995.40863177227,18.8383,18.8736,18.8343,18.8579,44995.4086
2005-08-25 14:35:00,47.98,47.99,47.91,47.91,39092.22091040273,18.8579,18.8618,18.8304,18.8304,39092.2209
2005-08-25 14:40:00,47.92,47.97,47.91,47.93,37386.85556867375,18.8343,18.854,18.8304,18.8383,37386.8556
2005-08-25 14:45:00,47.94,47.98,47.93,47.96,78840.3515676243,18.8422,18.8579,18.8383,18.85,78840.3516
2005-08-25 14:50:00,47.97,47.99,47.96,47.99,63885.6093401548,18.854,18.8618,18.85,18.8618,63885.6093
2005-08-25 14:55:00,47.99,48.02,47.97,48.01,45520.13642922734,18.8618,18.8736,18.854,18.8697,45520.1364
2005-08-25 15:00:00,48.02,48.02,47.99,48.0,57720.057720057725,18.8736,18.8736,18.8618,18.8658,57720.0577
2005-08-25 15:05:00,47.99,48.0,47.94,47.96,64672.7010363374,18.8618,18.8658,18.8422,18.85,64672.701
2005-08-25 15:10:00,47.97,47.97,47.95,47.95,76216.71258034895,18.854,18.854,18.8461,18.8461,76216.7126
2005-08-25 15:15:00,47.95,47.96,47.92,47.96,57457.69382133018,18.8461,18.85,18.8343,18.85,57457.6938
2005-08-25 15:20:00,47.96,47.96,47.94,47.94,68739.34146661419,18.85,18.85,18.8422,18.8422,68739.3415
2005-08-25 15:25:00,47.95,47.95,47.8,47.83,99173.55371900828,18.8461,18.8461,18.7872,18.799,99173.5537
2005-08-25 15:30:00,47.84,47.94,47.82,47.9,101797.19270628362,18.8029,18.8422,18.795,18.8265,101797.1927
2005-08-25 15:35:00,47.87,47.96,47.87,47.96,77397.35012462286,18.8147,18.85,18.8147,18.85,77397.3501
2005-08-25 15:40:00,47.96,47.98,47.94,47.98,72543.61799816345,18.85,18.8579,18.8422,18.8579,72543.618
2005-08-25 15:45:00,47.98,48.04,47.98,48.04,102453.10245310246,18.8579,18.8815,18.8579,18.8815,102453.1025
2005-08-25 15:50:00,48.04,48.07,48.03,48.06,97205.82447855176,18.8815,18.8933,18.8776,18.8893,97205.8245
2005-08-25 15:55:00,48.06,48.09,48.01,48.02,132231.40495867768,18.8893,18.9011,18.8697,18.8736,132231.405
2005-08-26 09:30:00,48.33,48.41,48.25,48.31,201233.11032401945,18.9955,19.0269,18.964,18.9876,201233.1103
2005-08-26 09:35:00,48.31,48.34,48.22,48.26,123311.0324019415,18.9876,18.9994,18.9522,18.968,123311.0324
2005-08-26 09:40:00,48.26,48.37,48.25,48.37,115046.56959202414,18.968,19.0112,18.964,19.0112,115046.5696
2005-08-26 09:45:00,48.36,48.38,48.24,48.24,93401.5479470025,19.0073,19.0151,18.9601,18.9601,93401.5479
2005-08-26 09:50:00,48.24,48.26,48.11,48.15,103896.1038961039,18.9601,18.968,18.909,18.9247,103896.1039
2005-08-26 09:55:00,48.15,48.22,48.07,48.18,72412.43604879969,18.9247,18.9522,18.8933,18.9365,72412.436
2005-08-26 10:00:00,48.18,48.19,48.04,48.04,147710.87498360226,18.9365,18.9404,18.8815,18.8815,147710.875
2005-08-26 10:05:00,48.07,48.13,48.0,48.02,101534.82880755608,18.8933,18.9169,18.8658,18.8736,101534.8288
2005-08-26 10:10:00,48.02,48.14,48.02,48.13,71494.16240325331,18.8736,18.9208,18.8736,18.9169,71494.1624
2005-08-26 10:15:00,48.13,48.16,48.02,48.06,59687.78696051423,18.9169,18.9287,18.8736,18.8893,59687.787
2005-08-26 10:20:00,48.07,48.09,48.0,48.0,63885.6093401548,18.8933,18.9011,18.8658,18.8658,63885.6093
2005-08-26 10:25:00,48.0,48.12,48.0,48.06,61655.51620097075,18.8658,18.9129,18.8658,18.8893,61655.5162
2005-08-26 10:30:00,48.06,48.17,48.06,48.13,41715.85989767808,18.8893,18.9326,18.8893,18.9169,41715.8599
2005-08-26 10:35:00,48.14,48.15,48.1,48.11,39485.76675849404,18.9208,18.9247,18.9051,18.909,39485.7668
2005-08-26 10:40:00,48.11,48.14,48.02,48.13,58244.78551751279,18.909,18.9208,18.8736,18.9169,58244.7855
2005-08-26 10:45:00,48.13,48.15,48.04,48.04,59163.059163059166,18.9169,18.9247,18.8815,18.8815,59163.0592
2005-08-26 10:50:00,48.04,48.08,48.0,48.02,47356.683720320085,18.8815,18.8972,18.8658,18.8736,47356.6837
2005-08-26 10:55:00,48.02,48.09,48.02,48.08,36862.12777121868,18.8736,18.9011,18.8736,18.8972,36862.1278
2005-08-26 11:00:00,48.09,48.1,47.99,47.99,58113.60356814903,18.9011,18.9051,18.8618,18.8618,58113.6036
2005-08-26 11:05:00,47.99,47.99,47.84,47.86,96025.18693427784,18.8618,18.8618,18.8029,18.8107,96025.1869
2005-08-26 11:10:00,47.88,47.9,47.8,47.83,40141.67650531287,18.8186,18.8265,18.7872,18.799,40141.6765
2005-08-26 11:15:00,47.84,47.84,47.69,47.77,62442.60789715336,18.8029,18.8029,18.7439,18.7754,62442.6079
2005-08-26 11:20:00,47.77,47.8,47.58,47.58,220254.4929817657,18.7754,18.7872,18.7007,18.7007,220254.493
2005-08-26 11:25:00,47.58,47.65,47.51,47.57,152171.06126197035,18.7007,18.7282,18.6732,18.6968,152171.0613
2005-08-26 11:30:00,47.56,47.61,47.54,47.57,73855.43749180113,18.6928,18.7125,18.685,18.6968,73855.4375
2005-08-26 11:35:00,47.58,47.61,47.49,47.51,55752.32847960121,18.7007,18.7125,18.6653,18.6732,55752.3285
2005-08-26 11:40:00,47.51,47.6,47.49,47.58,64541.51908697363,18.6732,18.7086,18.6653,18.7007,64541.5191
2005-08-26 11:45:00,47.57,47.63,47.56,47.63,52341.59779614325,18.6968,18.7203,18.6928,18.7203,52341.5978
2005-08-26 11:50:00,47.61,47.79,47.61,47.74,90253.18116227209,18.7125,18.7832,18.7125,18.7636,90253.1812
2005-08-26 11:55:00,47.74,47.75,47.69,47.69,27679.39131575496,18.7636,18.7675,18.7439,18.7439,27679.3913
2005-08-26 12:00:00,47.71,47.74,47.69,47.72,116227.20713629804,18.7518,18.7636,18.7439,18.7557,116227.2071
2005-08-26 12:05:00,47.72,47.81,47.72,47.8,29384.756657483933,18.7557,18.7911,18.7557,18.7872,29384.7567
2005-08-26 12:10:00,47.81,47.85,47.8,47.82,105863.8331365604,18.7911,18.8068,18.7872,18.795,105863.8331
2005-08-26 12:15:00,47.83,47.83,47.77,47.79,61524.33425160698,18.799,18.799,18.7754,18.7832,61524.3343
2005-08-26 12:20:00,47.8,47.8,47.72,47.73,53259.871441689625,18.7872,18.7872,18.7557,18.7596,53259.8714
2005-08-26 12:25:00,47.72,47.75,47.69,47.69,51423.32415059688,18.7557,18.7675,18.7439,18.7439,51423.3242
2005-08-26 12:30:00,47.71,47.8,47.69,47.7,32533.12344221436,18.7518,18.7872,18.7439,18.7479,32533.1234
2005-08-26 12:35:00,47.71,47.74,47.71,47.74,22300.931391840484,18.7518,18.7636,18.7518,18.7636,22300.9314
2005-08-26 12:40:00,47.74,47.74,47.68,47.7,41847.04184704185,18.7636,18.7636,18.74,18.7479,41847.0418
2005-08-26 12:45:00,47.7,47.71,47.59,47.61,56670.60212514758,18.7479,18.7518,18.7046,18.7125,56670.6021
2005-08-26 12:50:00,47.61,47.61,47.53,47.54,50767.41440377804,18.7125,18.7125,18.681,18.685,50767.4144
2005-08-26 12:55:00,47.54,47.57,47.49,47.53,83956.44759281124,18.685,18.6968,18.6653,18.681,83956.4476
2005-08-26 13:00:00,47.53,47.63,47.51,47.59,32139.57759412305,18.681,18.7203,18.6732,18.7046,32139.5776
2005-08-26 13:05:00,47.58,47.62,47.57,47.61,23350.386986750626,18.7007,18.7164,18.6968,18.7125,23350.387
2005-08-26 13:10:00,47.61,47.64,47.6,47.61,26892.299619572343,18.7125,18.7243,18.7086,18.7125,26892.2996
2005-08-26 13:15:00,47.58,47.62,47.54,47.54,40404.0404040404,18.7007,18.7164,18.685,18.685,40404.0404
2005-08-26 13:20:00,47.55,47.58,47.54,47.54,46569.59202413748,18.6889,18.7007,18.685,18.685,46569.592
2005-08-26 13:25:00,47.55,47.61,47.54,47.58,71231.79850452578,18.6889,18.7125,18.685,18.7007,71231.7985
2005-08-26 13:30:00,47.57,47.58,47.52,47.55,66640.43027679392,18.6968,18.7007,18.6771,18.6889,66640.4303
2005-08-26 13:35:00,47.56,47.56,47.52,47.54,54440.50898596353,18.6928,18.6928,18.6771,18.685,54440.509
2005-08-26 13:40:00,47.55,47.59,47.54,47.58,19021.382657746293,18.6889,18.7046,18.685,18.7007,19021.3827
2005-08-26 13:45:00,47.58,47.59,47.56,47.57,51160.96025186934,18.7007,18.7046,18.6928,18.6968,51160.9603
2005-08-26 13:50:00,47.58,47.58,47.53,47.55,64147.97323888233,18.7007,18.7007,18.681,18.6889,64147.9732
2005-08-26 13:55:00,47.55,47.57,47.54,47.54,45520.13642922734,18.6889,18.6968,18.685,18.685,45520.1364
2005-08-26 14:00:00,47.56,47.57,47.51,47.51,53784.59923914469,18.6928,18.6968,18.6732,18.6732,53784.5992
2005-08-26 14:05:00,47.52,47.55,47.49,47.53,42240.58769513315,18.6771,18.6889,18.6653,18.681,42240.5877
2005-08-26 14:10:00,47.53,47.53,47.49,47.51,35156.7624294897,18.681,18.681,18.6653,18.6732,35156.7624
2005-08-26 14:15:00,47.51,47.53,47.48,47.49,94451.00354191264,18.6732,18.681,18.6614,18.6653,94451.0035
2005-08-26 14:20:00,47.48,47.48,47.3,47.33,193231.0114128296,18.6614,18.6614,18.5906,18.6024,193231.0114
2005-08-26 14:25:00,47.32,47.48,47.28,47.47,148629.14862914864,18.5985,18.6614,18.5828,18.6575,148629.1486
2005-08-26 14:30:00,47.46,47.46,47.35,47.4,50373.86855568674,18.6535,18.6535,18.6103,18.6299,50373.8686
2005-08-26 14:35:00,47.4,47.4,45.83,47.29,116227.20713629804,18.6299,18.6299,18.0129,18.5867,116227.2071
2005-08-26 14:40:00,47.29,47.39,47.27,47.38,96287.5508330054,18.5867,18.626,18.5788,18.6221,96287.5508
2005-08-26 14:45:00,47.38,47.38,47.35,47.36,39354.58480913026,18.6221,18.6221,18.6103,18.6142,39354.5848
2005-08-26 14:50:00,47.35,47.4,47.32,47.38,121080.93926275744,18.6103,18.6299,18.5985,18.6221,121080.9393
2005-08-26 14:55:00,47.4,47.4,47.28,47.29,73986.6194411649,18.6299,18.6299,18.5828,18.5867,73986.6194
2005-08-26 15:00:00,47.29,47.36,47.28,47.34,123442.21435130526,18.5867,18.6142,18.5828,18.6064,123442.2144
2005-08-26 15:05:00,47.34,47.39,47.32,47.38,57064.14797323888,18.6064,18.626,18.5985,18.6221,57064.148
2005-08-26 15:10:00,47.38,47.39,47.32,47.33,64803.88298570117,18.6221,18.626,18.5985,18.6024,64803.883
2005-08-26 15:15:00,47.35,47.38,47.32,47.36,118982.02807293716,18.6103,18.6221,18.5985,18.6142,118982.0281
2005-08-26 15:20:00,47.36,47.38,47.34,47.38,68083.43171979536,18.6142,18.6221,18.6064,18.6221,68083.4317
2005-08-26 15:25:00,47.36,47.4,47.35,47.37,43945.95303686213,18.6142,18.6299,18.6103,18.6182,43945.953
2005-08-26 15:30:00,47.38,47.43,47.36,47.39,60212.51475796931,18.6221,18.6417,18.6142,18.626,60212.5148
2005-08-26 15:35:00,47.42,47.43,47.37,47.42,51029.778302505576,18.6378,18.6417,18.6182,18.6378,51029.7783
2005-08-26 15:40:00,47.43,47.43,47.36,47.36,132887.31470549654,18.6417,18.6417,18.6142,18.6142,132887.3147
2005-08-26 15:45:00,47.36,47.38,47.27,47.3,105076.7414403778,18.6142,18.6221,18.5788,18.5906,105076.7414
2005-08-26 15:50:00,47.29,47.3,47.22,47.27,112816.4764528401,18.5867,18.5906,18.5592,18.5788,112816.4765
2005-08-26 15:55:00,47.26,47.28,47.22,47.22,226551.22655122657,18.5749,18.5828,18.5592,18.5592,226551.2266
2005-08-29 09:30:00,47.61,48.33,47.61,48.18,347894.5297127115,18.7125,18.9955,18.7125,18.9365,347894.5297
2005-08-29 09:35:00,48.18,48.33,48.14,48.3,339367.70300406666,18.9365,18.9955,18.9208,18.9837,339367.703
2005-08-29 09:40:00,48.31,48.34,48.18,48.21,198347.1074380165,18.9876,18.9994,18.9365,18.9483,198347.1074
2005-08-29 09:45:00,48.2,48.25,48.17,48.18,252262.888626525,18.9444,18.964,18.9326,18.9365,252262.8886
2005-08-29 09:50:00,48.18,48.2,48.06,48.06,284140.1023219205,18.9365,18.9444,18.8893,18.8893,284140.1023
2005-08-29 09:55:00,48.06,48.21,48.03,48.14,228387.7738423193,18.8893,18.9483,18.8776,18.9208,228387.7738
2005-08-29 10:00:00,48.14,48.15,47.76,47.76,269054.17814508727,18.9208,18.9247,18.7714,18.7714,269054.1781
2005-08-29 10:05:00,47.76,47.95,47.73,47.83,155975.3377935196,18.7714,18.8461,18.7596,18.799,155975.3378
2005-08-29 10:10:00,47.81,47.98,47.8,47.87,166732.25764134855,18.7911,18.8579,18.7872,18.8147,166732.2576
2005-08-29 10:15:00,47.87,47.96,47.82,47.89,220648.03882985705,18.8147,18.85,18.795,18.8225,220648.0388
2005-08-29 10:20:00,47.9,47.91,47.6,47.7,164108.61865407322,18.8265,18.8304,18.7086,18.7479,164108.6187
2005-08-29 10:25:00,47.69,48.18,47.67,47.87,95500.45913682276,18.7439,18.9365,18.7361,18.8147,95500.4591
2005-08-29 10:30:00,47.82,47.97,47.81,47.95,202413.7478682933,18.795,18.854,18.7911,18.8461,202413.7479
2005-08-29 10:35:00,47.92,47.96,47.83,47.89,79627.4432638069,18.8343,18.85,18.799,18.8225,79627.4433
2005-08-29 10:40:00,47.89,47.93,47.83,47.93,46700.77397350125,18.8225,18.8383,18.799,18.8383,46700.774
2005-08-29 10:45:00,47.93,47.96,47.82,47.82,70051.16096025187,18.8383,18.85,18.795,18.795,70051.161
2005-08-29 10:50:00,47.83,47.85,47.7,47.76,187852.5514889152,18.799,18.8068,18.7479,18.7714,187852.5515
2005-08-29 10:55:00,47.77,47.79,47.72,47.74,64803.88298570117,18.7754,18.7832,18.7557,18.7636,64803.883
2005-08-29 11:00:00,47.74,47.76,47.7,47.76,73855.43749180113,18.7636,18.7714,18.7479,18.7714,73855.4375
2005-08-29 11:05:00,47.76,47.8,47.68,47.68,69657.61511216057,18.7714,18.7872,18.74,18.74,69657.6151
2005-08-29 11:10:00,47.68,47.71,47.62,47.64,48799.68516332153,18.74,18.7518,18.7164,18.7243,48799.6852
2005-08-29 11:15:00,47.64,47.64,47.58,47.58,52866.325593598325,18.7243,18.7243,18.7007,18.7007,52866.3256
2005-08-29 11:20:00,47.57,47.57,47.42,47.45,48012.593467138926,18.6968,18.6968,18.6378,18.6496,48012.5935
2005-08-29 11:25:00,47.45,47.76,47.44,47.71,112160.56670602126,18.6496,18.7714,18.6457,18.7518,112160.5667
2005-08-29 11:30:00,47.7,47.86,47.69,47.83,92876.82014954742,18.7479,18.8107,18.7439,18.799,92876.8201
2005-08-29 11:35:00,47.81,47.86,47.77,47.83,51948.05194805195,18.7911,18.8107,18.7754,18.799,51948.0519
2005-08-29 11:40:00,47.83,47.9,47.79,47.9,41584.67794831431,18.799,18.8265,18.7832,18.8265,41584.6779
2005-08-29 11:45:00,47.9,47.94,47.83,47.94,249245.7037911584,18.8265,18.8422,18.799,18.8422,249245.7038
2005-08-29 11:50:00,47.95,48.02,47.86,47.86,73068.34579561853,18.8461,18.8736,18.8107,18.8107,73068.3458
2005-08-29 11:55:00,47.91,48.01,47.9,47.94,35419.12632821724,18.8304,18.8697,18.8265,18.8422,35419.1263
2005-08-29 12:00:00,47.96,48.06,47.89,48.04,69657.61511216057,18.85,18.8893,18.8225,18.8815,69657.6151
2005-08-29 12:05:00,48.04,48.1,48.03,48.05,49849.14075823167,18.8815,18.9051,18.8776,18.8854,49849.1408
2005-08-29 12:10:00,48.05,48.11,47.99,48.08,51423.32415059688,18.8854,18.909,18.8618,18.8972,51423.3242
2005-08-29 12:15:00,48.08,48.18,48.07,48.09,80808.0808080808,18.8972,18.9365,18.8933,18.9011,80808.0808
2005-08-29 12:20:00,48.09,48.1,48.01,48.02,70313.5248589794,18.9011,18.9051,18.8697,18.8736,70313.5249
2005-08-29 12:25:00,48.02,48.02,47.87,47.96,85268.2670864489,18.8736,18.8736,18.8147,18.85,85268.2671
2005-08-29 12:30:00,47.95,48.03,47.94,48.02,50767.41440377804,18.8461,18.8776,18.8422,18.8736,50767.4144
2005-08-29 12:35:00,48.0,48.0,47.93,47.96,27941.755214482488,18.8658,18.8658,18.8383,18.85,27941.7552
2005-08-29 12:40:00,47.96,47.97,47.93,47.93,36206.218024399845,18.85,18.854,18.8383,18.8383,36206.218
2005-08-29 12:45:00,47.93,47.95,47.91,47.93,15479.47002492457,18.8383,18.8461,18.8304,18.8383,15479.47
2005-08-29 12:50:00,47.93,47.99,47.92,47.95,26498.75377148105,18.8383,18.8618,18.8343,18.8461,26498.7538
2005-08-29 12:55:00,47.94,47.96,47.91,47.93,27679.39131575496,18.8422,18.85,18.8304,18.8383,27679.3913
2005-08-29 13:00:00,47.92,48.02,47.91,48.0,67296.34002361275,18.8343,18.8736,18.8304,18.8658,67296.34
2005-08-29 13:05:00,48.01,48.04,47.95,48.01,30827.75810048537,18.8697,18.8815,18.8461,18.8697,30827.7581
2005-08-29 13:10:00,48.0,48.02,47.98,48.01,53128.68949232586,18.8658,18.8736,18.8579,18.8697,53128.6895
2005-08-29 13:15:00,48.01,48.12,48.0,48.02,62836.15374524466,18.8697,18.9129,18.8658,18.8736,62836.1537
2005-08-29 13:20:00,48.01,48.02,47.96,47.96,40928.76820149548,18.8697,18.8736,18.85,18.85,40928.7682
2005-08-29 13:25:00,47.96,48.02,47.95,48.0,48406.13931523023,18.85,18.8736,18.8461,18.8658,48406.1393
2005-08-29 13:30:00,48.0,48.02,47.97,48.01,19808.4743539289,18.8658,18.8736,18.854,18.8697,19808.4744
2005-08-29 13:35:00,48.01,48.02,47.95,47.98,41191.13210022301,18.8697,18.8736,18.8461,18.8579,41191.1321
2005-08-29 13:40:00,47.98,48.06,47.95,47.96,60999.60645415191,18.8579,18.8893,18.8461,18.85,60999.6065
2005-08-29 13:45:00,47.96,47.96,47.73,47.73,116227.20713629804,18.85,18.85,18.7596,18.7596,116227.2071
2005-08-29 13:50:00,47.74,47.89,47.74,47.75,85137.08513708515,18.7636,18.8225,18.7636,18.7675,85137.0851
2005-08-29 13:55:00,47.77,47.77,47.7,47.72,59818.968909878,18.7754,18.7754,18.7479,18.7557,59818.9689
2005-08-29 14:00:00,47.71,47.74,47.69,47.72,75036.07503607504,18.7518,18.7636,18.7439,18.7557,75036.075
2005-08-29 14:05:00,47.72,47.77,47.71,47.76,64279.1551882461,18.7557,18.7754,18.7518,18.7714,64279.1552
2005-08-29 14:10:00,47.76,47.78,47.75,47.75,44339.49888495344,18.7714,18.7793,18.7675,18.7675,44339.4989
2005-08-29 14:15:00,47.76,47.83,47.75,47.82,76872.62232716779,18.7714,18.799,18.7675,18.795,76872.6223
2005-08-29 14:20:00,47.81,47.89,47.7,47.86,83300.5378459924,18.7911,18.8225,18.7479,18.8107,83300.5378
2005-08-29 14:25:00,47.88,47.92,47.84,47.9,69788.79706152434,18.8186,18.8343,18.8029,18.8265,69788.7971
2005-08-29 14:30:00,47.9,48.0,47.87,47.99,78577.98766889676,18.8265,18.8658,18.8147,18.8618,78577.9877
2005-08-29 14:35:00,47.99,47.99,47.92,47.96,41978.22379640562,18.8618,18.8618,18.8343,18.85,41978.2238
2005-08-29 14:40:00,47.96,48.07,47.96,48.03,70575.88875770694,18.85,18.8933,18.85,18.8776,70575.8888
2005-08-29 14:45:00,48.03,48.16,48.03,48.11,78709.16961826052,18.8776,18.9287,18.8776,18.909,78709.1696
2005-08-29 14:50:00,48.12,48.14,48.06,48.14,36468.58192312738,18.9129,18.9208,18.8893,18.9208,36468.5819
2005-08-29 14:55:00,48.14,48.15,48.06,48.06,53128.68949232586,18.9208,18.9247,18.8893,18.8893,53128.6895
2005-08-29 15:00:00,48.06,48.17,48.05,48.15,79758.62521317067,18.8893,18.9326,18.8854,18.9247,79758.6252
2005-08-29 15:05:00,48.16,48.3,48.12,48.27,107831.56237701692,18.9287,18.9837,18.9129,18.9719,107831.5624
2005-08-29 15:10:00,48.27,48.33,48.25,48.29,61130.78840351568,18.9719,18.9955,18.964,18.9797,61130.7884
2005-08-29 15:15:00,48.28,48.33,48.25,48.33,54571.6909353273,18.9758,18.9955,18.964,18.9955,54571.6909
2005-08-29 15:20:00,48.32,48.34,48.28,48.31,64935.06493506494,18.9915,18.9994,18.9758,18.9876,64935.0649
2005-08-29 15:25:00,48.3,48.31,48.25,48.25,136560.409287682,18.9837,18.9876,18.964,18.964,136560.4093
2005-08-29 15:30:00,48.25,48.25,48.13,48.15,98780.00787091696,18.964,18.964,18.9169,18.9247,98780.0079
2005-08-29 15:35:00,48.15,48.15,48.03,48.05,88154.26997245179,18.9247,18.9247,18.8776,18.8854,88154.27
2005-08-29 15:40:00,48.06,48.08,48.02,48.03,85661.81293454021,18.8893,18.8972,18.8736,18.8776,85661.8129
2005-08-29 15:45:00,48.02,48.15,47.99,48.14,93008.0020989112,18.8736,18.9247,18.8618,18.9208,93008.0021
2005-08-29 15:50:00,48.14,48.23,48.13,48.18,140233.5038698675,18.9208,18.9562,18.9169,18.9365,140233.5039
2005-08-29 15:55:00,48.18,48.2,48.1,48.17,131313.1313131313,18.9365,18.9444,18.9051,18.9326,131313.1313
2005-08-30 09:30:00,48.24,48.61,48.19,48.6,328741.96510560147,18.9601,19.1055,18.9404,19.1016,328741.9651
2005-08-30 09:35:00,48.6,48.75,48.6,48.6,118194.93637675456,19.1016,19.1605,19.1016,19.1016,118194.9364
2005-08-30 09:40:00,48.6,48.63,48.56,48.6,82775.81004853733,19.1016,19.1134,19.0859,19.1016,82775.81
2005-08-30 09:45:00,48.57,48.67,48.57,48.67,156237.70169224715,19.0898,19.1291,19.0898,19.1291,156237.7017
2005-08-30 09:50:00,48.65,48.67,48.57,48.65,67952.24977043159,19.1212,19.1291,19.0898,19.1212,67952.2498
2005-08-30 09:55:00,48.65,48.67,48.59,48.62,135510.95369277187,19.1212,19.1291,19.0977,19.1094,135510.9537
2005-08-30 10:00:00,48.61,48.71,48.6,48.7,96156.3688836416,19.1055,19.1448,19.1016,19.1409,96156.3689
2005-08-30 10:05:00,48.7,48.72,48.62,48.7,201233.11032401945,19.1409,19.1488,19.1094,19.1409,201233.1103
2005-08-30 10:10:00,48.68,48.77,48.68,48.76,89859.63531418078,19.133,19.1684,19.133,19.1645,89859.6353
2005-08-30 10:15:00,48.75,48.77,48.66,48.7,85924.17683326775,19.1605,19.1684,19.1252,19.1409,85924.1768
2005-08-30 10:20:00,48.7,48.8,48.67,48.75,137085.1370851371,19.1409,19.1802,19.1291,19.1605,137085.1371
2005-08-30 10:25:00,48.75,48.81,48.73,48.76,98386.46202282568,19.1605,19.1841,19.1527,19.1645,98386.462
2005-08-30 10:30:00,48.76,48.89,48.76,48.84,121343.303161485,19.1645,19.2156,19.1645,19.1959,121343.3032
2005-08-30 10:35:00,48.84,49.0,48.8,48.97,204381.47710874985,19.1959,19.2588,19.1802,19.247,204381.4771
2005-08-30 10:40:00,48.95,48.99,48.81,48.84,146267.87354060082,19.2392,19.2549,19.1841,19.1959,146267.8735
2005-08-30 10:45:00,48.83,48.83,48.71,48.79,124098.1240981241,19.192,19.192,19.1448,19.1763,124098.1241
2005-08-30 10:50:00,48.79,48.86,48.73,48.85,148497.96667978488,19.1763,19.2038,19.1527,19.1998,148497.9667
2005-08-30 10:55:00,48.86,48.92,48.82,48.85,107962.74432638068,19.2038,19.2274,19.1881,19.1998,107962.7443
2005-08-30 11:00:00,48.84,48.86,48.76,48.82,75691.98478289388,19.1959,19.2038,19.1645,19.1881,75691.9848
2005-08-30 11:05:00,48.8,48.84,48.79,48.83,147842.05693296602,19.1802,19.1959,19.1763,19.192,147842.0569
2005-08-30 11:10:00,48.83,48.89,48.83,48.86,87498.36022563296,19.192,19.2156,19.192,19.2038,87498.3602
2005-08-30 11:15:00,48.86,48.93,48.84,48.92,102584.28440246622,19.2038,19.2313,19.1959,19.2274,102584.2844
2005-08-30 11:20:00,48.91,48.99,48.87,48.96,155057.06414797326,19.2234,19.2549,19.2077,19.2431,155057.0641
2005-08-30 11:25:00,48.97,49.01,48.95,48.99,77397.35012462286,19.247,19.2627,19.2392,19.2549,77397.3501
2005-08-30 11:30:00,48.99,49.08,48.98,49.08,87760.7241243605,19.2549,19.2902,19.2509,19.2902,87760.7241
2005-08-30 11:35:00,49.08,49.13,49.02,49.11,89990.81726354454,19.2902,19.3099,19.2667,19.302,89990.8173
2005-08-30 11:40:00,49.1,49.2,49.09,49.2,146530.23743932834,19.2981,19.3374,19.2942,19.3374,146530.2374
2005-08-30 11:45:00,49.17,49.17,49.11,49.13,66115.70247933884,19.3256,19.3256,19.302,19.3099,66115.7025
2005-08-30 11:50:00,49.12,49.15,49.08,49.15,46831.95592286502,19.306,19.3178,19.2902,19.3178,46831.9559
2005-08-30 11:55:00,49.15,49.16,49.12,49.14,43027.67939131576,19.3178,19.3217,19.306,19.3138,43027.6794
2005-08-30 12:00:00,49.15,49.16,49.08,49.09,80020.9891118982,19.3178,19.3217,19.2902,19.2942,80020.9891
2005-08-30 12:05:00,49.09,49.14,49.06,49.12,51554.50609996065,19.2942,19.3138,19.2824,19.306,51554.5061
2005-08-30 12:10:00,49.14,49.15,49.06,49.07,44995.40863177227,19.3138,19.3178,19.2824,19.2863,44995.4086
2005-08-30 12:15:00,49.07,49.08,48.95,48.95,91827.36455463729,19.2863,19.2902,19.2392,19.2392,91827.3646
2005-08-30 12:20:00,48.95,48.99,48.87,48.88,101797.19270628362,19.2392,19.2549,19.2077,19.2116,101797.1927
2005-08-30 12:25:00,48.89,48.93,48.81,48.87,106126.19703528794,19.2156,19.2313,19.1841,19.2077,106126.197
2005-08-30 12:30:00,48.87,48.92,48.85,48.92,41715.85989767808,19.2077,19.2274,19.1998,19.2274,41715.8599
2005-08-30 12:35:00,48.92,48.92,48.84,48.86,48274.95736586646,19.2274,19.2274,19.1959,19.2038,48274.9574
2005-08-30 12:40:00,48.86,48.86,48.83,48.84,50111.5046569592,19.2038,19.2038,19.192,19.1959,50111.5047
2005-08-30 12:45:00,48.84,48.87,48.79,48.8,101534.82880755608,19.1959,19.2077,19.1763,19.1802,101534.8288
2005-08-30 12:50:00,48.79,48.79,48.73,48.76,82251.08225108225,19.1763,19.1763,19.1527,19.1645,82251.0823
2005-08-30 12:55:00,48.77,48.83,48.75,48.78,36862.12777121868,19.1684,19.192,19.1605,19.1723,36862.1278
2005-08-30 13:00:00,48.79,48.79,48.72,48.76,29515.9386068477,19.1763,19.1763,19.1488,19.1645,29515.9386
2005-08-30 13:05:00,48.75,48.84,48.74,48.84,55358.78263150991,19.1605,19.1959,19.1566,19.1959,55358.7826
2005-08-30 13:10:00,48.84,48.86,48.79,48.84,47619.04761904762,19.1959,19.2038,19.1763,19.1959,47619.0476
2005-08-30 13:15:00,48.83,48.85,48.8,48.82,48799.68516332153,19.192,19.1998,19.1802,19.1881,48799.6852
2005-08-30 13:20:00,48.82,48.87,48.81,48.82,38305.12921422013,19.1881,19.2077,19.1841,19.1881,38305.1292
2005-08-30 13:25:00,48.81,48.86,48.81,48.85,46044.86422668241,19.1841,19.2038,19.1841,19.1998,46044.8642
2005-08-30 13:30:00,48.83,48.86,48.8,48.85,45388.95447986357,19.192,19.2038,19.1802,19.1998,45388.9545
2005-08-30 13:35:00,48.83,48.86,48.76,48.8,60212.51475796931,19.192,19.2038,19.1645,19.1802,60212.5148
2005-08-30 13:40:00,48.79,48.83,48.79,48.82,30434.21225239407,19.1763,19.192,19.1763,19.1881,30434.2123
2005-08-30 13:45:00,48.81,48.83,48.79,48.83,39485.76675849404,19.1841,19.192,19.1763,19.192,39485.7668
2005-08-30 13:50:00,48.82,48.86,48.79,48.86,75167.25698543881,19.1881,19.2038,19.1763,19.2038,75167.257
2005-08-30 13:55:00,48.86,48.9,48.84,48.86,74642.52918798373,19.2038,19.2195,19.1959,19.2038,74642.5292
2005-08-30 14:00:00,48.86,48.89,48.8,48.83,71887.70825134462,19.2038,19.2156,19.1802,19.192,71887.7083
2005-08-30 14:05:00,48.83,48.86,48.78,48.82,101272.46490882857,19.192,19.2038,19.1723,19.1881,101272.4649
2005-08-30 14:10:00,48.82,48.86,48.8,48.83,116751.93493375312,19.1881,19.2038,19.1802,19.192,116751.9349
2005-08-30 14:15:00,48.82,48.83,48.73,48.76,98386.46202282568,19.1881,19.192,19.1527,19.1645,98386.462
2005-08-30 14:20:00,48.76,48.8,48.75,48.78,56670.60212514758,19.1645,19.1802,19.1605,19.1723,56670.6021
2005-08-30 14:25:00,48.78,48.83,48.77,48.82,54834.054834054834,19.1723,19.192,19.1684,19.1881,54834.0548
2005-08-30 14:30:00,48.83,48.83,48.74,48.83,95894.00498491408,19.192,19.192,19.1566,19.192,95894.005
2005-08-30 14:35:00,48.83,48.83,48.79,48.83,60868.42450478814,19.192,19.192,19.1763,19.192,60868.4245
2005-08-30 14:40:00,48.83,48.89,48.81,48.83,75167.25698543881,19.192,19.2156,19.1841,19.192,75167.257
2005-08-30 14:45:00,48.8,48.83,48.76,48.83,95369.277187459,19.1802,19.192,19.1645,19.192,95369.2772
2005-08-30 14:50:00,48.8,48.8,48.73,48.74,97205.82447855176,19.1802,19.1802,19.1527,19.1566,97205.8245
2005-08-30 14:55:00,48.74,48.76,48.65,48.71,75167.25698543881,19.1566,19.1645,19.1212,19.1448,75167.257
2005-08-30 15:00:00,48.65,48.72,48.62,48.65,123573.39630066905,19.1212,19.1488,19.1094,19.1212,123573.3963
2005-08-30 15:05:00,48.65,48.75,48.65,48.75,73199.52774498229,19.1212,19.1605,19.1212,19.1605,73199.5277
2005-08-30 15:10:00,48.75,48.78,48.72,48.74,65853.33858061131,19.1605,19.1723,19.1488,19.1566,65853.3386
2005-08-30 15:15:00,48.75,48.88,48.73,48.88,69264.06926406927,19.1605,19.2116,19.1527,19.2116,69264.0693
2005-08-30 15:20:00,48.87,48.98,48.85,48.94,91433.81870654598,19.2077,19.2509,19.1998,19.2352,91433.8187
2005-08-30 15:25:00,48.93,48.95,48.89,48.89,102321.92050373869,19.2313,19.2392,19.2156,19.2156,102321.9205
2005-08-30 15:30:00,48.89,49.08,48.89,49.05,153220.5168568805,19.2156,19.2902,19.2156,19.2785,153220.5169
2005-08-30 15:35:00,49.05,49.11,49.02,49.08,142857.14285714287,19.2785,19.302,19.2667,19.2902,142857.1429
2005-08-30 15:40:00,49.08,49.09,48.98,49.04,82251.08225108225,19.2902,19.2942,19.2509,19.2745,82251.0823
2005-08-30 15:45:00,49.05,49.09,48.91,48.94,109143.3818706546,19.2785,19.2942,19.2234,19.2352,109143.3819
2005-08-30 15:50:00,48.94,49.09,48.92,49.04,121212.12121212122,19.2352,19.2942,19.2274,19.2745,121212.1212
2005-08-30 15:55:00,49.05,49.1,48.95,49.08,199658.92693165425,19.2785,19.2981,19.2392,19.2902,199658.9269
2005-08-31 09:30:00,49.32,49.37,49.28,49.37,244523.1536140627,19.3846,19.4042,19.3689,19.4042,244523.1536
2005-08-31 09:35:00,49.37,49.55,49.36,49.54,147973.2388823298,19.4042,19.475,19.4003,19.471,147973.2389
2005-08-31 09:40:00,49.55,49.72,49.53,49.63,233766.23376623372,19.475,19.5418,19.4671,19.5064,233766.2338
2005-08-31 09:45:00,49.64,49.85,49.3,49.83,177882.7233372688,19.5103,19.5929,19.3767,19.585,177882.7233
2005-08-31 09:50:00,49.82,50.11,49.81,50.04,287813.196904106,19.5811,19.6951,19.5772,19.6676,287813.1969
2005-08-31 09:55:00,50.02,50.16,49.93,49.96,182474.09156500065,19.6597,19.7147,19.6243,19.6361,182474.0916
2005-08-31 10:00:00,49.96,50.05,49.92,50.0,175521.448248721,19.6361,19.6715,19.6204,19.6518,175521.4482
2005-08-31 10:05:00,50.0,50.0,49.87,49.89,142725.96090777908,19.6518,19.6518,19.6007,19.6086,142725.9609
2005-08-31 10:10:00,49.88,50.01,49.87,50.01,216712.580348944,19.6047,19.6558,19.6007,19.6558,216712.5803
2005-08-31 10:15:00,50.01,50.04,49.95,49.99,177095.6316410862,19.6558,19.6676,19.6322,19.6479,177095.6316
2005-08-31 10:20:00,49.99,50.04,49.93,50.04,107175.65263019808,19.6479,19.6676,19.6243,19.6676,107175.6526
2005-08-31 10:25:00,50.01,50.2,50.01,50.17,175127.90240062968,19.6558,19.7304,19.6558,19.7187,175127.9024
2005-08-31 10:30:00,50.17,50.28,50.14,50.2,256723.0749048931,19.7187,19.7619,19.7069,19.7304,256723.0749
2005-08-31 10:35:00,50.19,50.46,50.17,50.45,249770.43158861343,19.7265,19.8326,19.7187,19.8287,249770.4316
2005-08-31 10:40:00,50.46,50.52,50.4,50.5,178669.8150334514,19.8326,19.8562,19.8091,19.8484,178669.815
2005-08-31 10:45:00,50.51,50.51,50.39,50.44,306965.76151121606,19.8523,19.8523,19.8051,19.8248,306965.7615
2005-08-31 10:50:00,50.43,50.51,50.41,50.49,132100.22300931392,19.8208,19.8523,19.813,19.8444,132100.223
2005-08-31 10:55:00,50.51,50.53,50.43,50.44,134330.31614849798,19.8523,19.8601,19.8208,19.8248,134330.3161
2005-08-31 11:00:00,50.45,50.46,50.32,50.33,128689.49232585596,19.8287,19.8326,19.7776,19.7815,128689.4923
2005-08-31 11:05:00,50.32,50.35,50.26,50.29,126197.03528794438,19.7776,19.7894,19.754,19.7658,126197.0353
2005-08-31 11:10:00,50.28,50.32,50.17,50.19,104027.28584546766,19.7619,19.7776,19.7187,19.7265,104027.2858
2005-08-31 11:15:00,50.2,50.3,50.17,50.21,75954.34868162141,19.7304,19.7698,19.7187,19.7344,75954.3487
2005-08-31 11:20:00,50.22,50.22,50.01,50.1,303292.66692903056,19.7383,19.7383,19.6558,19.6911,303292.6669
2005-08-31 11:25:00,50.1,50.2,50.07,50.16,99567.09956709958,19.6911,19.7304,19.6794,19.7147,99567.0996
2005-08-31 11:30:00,50.17,50.17,50.07,50.11,81070.44470680834,19.7187,19.7187,19.6794,19.6951,81070.4447
2005-08-31 11:35:00,50.11,50.16,50.02,50.12,88678.99776990687,19.6951,19.7147,19.6597,19.699,88678.9978
2005-08-31 11:40:00,50.13,50.14,50.04,50.08,98124.09812409812,19.7029,19.7069,19.6676,19.6833,98124.0981
2005-08-31 11:45:00,50.08,50.16,50.04,50.08,100485.37321264594,19.6833,19.7147,19.6676,19.6833,100485.3732
2005-08-31 11:50:00,50.08,50.24,50.07,50.24,100223.0093139184,19.6833,19.7462,19.6794,19.7462,100223.0093
2005-08-31 11:55:00,50.22,50.28,50.21,50.24,114259.47789584154,19.7383,19.7619,19.7344,19.7462,114259.4779
2005-08-31 12:00:00,50.23,50.24,50.16,50.23,134461.49809786174,19.7422,19.7462,19.7147,19.7422,134461.4981
2005-08-31 12:05:00,50.23,50.24,50.11,50.21,97205.82447855176,19.7422,19.7462,19.6951,19.7344,97205.8245
2005-08-31 12:10:00,50.19,50.21,50.11,50.13,111635.8389085662,19.7265,19.7344,19.6951,19.7029,111635.8389
2005-08-31 12:15:00,50.14,50.24,50.13,50.22,112160.56670602126,19.7069,19.7462,19.7029,19.7383,112160.5667
2005-08-31 12:20:00,50.21,50.24,50.17,50.21,82382.26420044602,19.7344,19.7462,19.7187,19.7344,82382.2642
2005-08-31 12:25:00,50.21,50.24,50.21,50.23,93139.18404827495,19.7344,19.7462,19.7344,19.7422,93139.184
2005-08-31 12:30:00,50.23,50.31,50.22,50.31,118850.8461235734,19.7422,19.7737,19.7383,19.7737,118850.8461
2005-08-31 12:35:00,50.31,50.39,50.31,50.34,124491.6699462154,19.7737,19.8051,19.7737,19.7855,124491.6699
2005-08-31 12:40:00,50.35,50.39,50.33,50.34,176833.26774235864,19.7894,19.8051,19.7815,19.7855,176833.2677
2005-08-31 12:45:00,50.34,50.37,50.33,50.37,164108.61865407322,19.7855,19.7973,19.7815,19.7973,164108.6187
2005-08-31 12:50:00,50.37,50.51,50.37,50.5,94057.45769382131,19.7973,19.8523,19.7973,19.8484,94057.4577
2005-08-31 12:55:00,50.5,50.62,50.5,50.61,172241.8995146268,19.8484,19.8955,19.8484,19.8916,172241.8995
2005-08-31 13:00:00,50.59,50.67,50.59,50.64,143513.0526039617,19.8837,19.9152,19.8837,19.9034,143513.0526
2005-08-31 13:05:00,50.63,50.68,50.59,50.61,121868.03095894006,19.8995,19.9191,19.8837,19.8916,121868.031
2005-08-31 13:10:00,50.59,50.65,50.49,50.51,102321.92050373869,19.8837,19.9073,19.8444,19.8523,102321.9205
2005-08-31 13:15:00,50.53,50.54,50.46,50.49,140495.86776859505,19.8601,19.8641,19.8326,19.8444,140495.8678
2005-08-31 13:20:00,50.67,50.67,50.34,50.39,126721.76308539943,19.9152,19.9152,19.7855,19.8051,126721.7631
2005-08-31 13:25:00,50.38,50.46,50.24,50.32,102059.55660501117,19.8012,19.8326,19.7462,19.7776,102059.5566
2005-08-31 13:30:00,50.32,50.45,50.29,50.34,105995.01508592418,19.7776,19.8287,19.7658,19.7855,105995.0151
2005-08-31 13:35:00,50.31,50.31,50.17,50.18,101141.28295946478,19.7737,19.7737,19.7187,19.7226,101141.283
2005-08-31 13:40:00,50.17,50.2,49.98,49.98,112160.56670602126,19.7187,19.7304,19.644,19.644,112160.5667
2005-08-31 13:45:00,50.0,50.01,49.93,49.96,218024.39984258168,19.6518,19.6558,19.6243,19.6361,218024.3998
2005-08-31 13:50:00,49.95,49.97,49.79,49.81,134723.8619965893,19.6322,19.64,19.5693,19.5772,134723.862
2005-08-31 13:55:00,49.82,49.86,49.71,49.81,158205.43093270366,19.5811,19.5968,19.5379,19.5772,158205.4309
2005-08-31 14:00:00,49.83,49.83,49.63,49.66,91827.36455463729,19.585,19.585,19.5064,19.5182,91827.3646
2005-08-31 14:05:00,49.65,49.8,49.63,49.76,151252.78761642397,19.5143,19.5732,19.5064,19.5575,151252.7876
2005-08-31 14:10:00,49.76,49.77,49.69,49.69,81201.62665617211,19.5575,19.5614,19.53,19.53,81201.6267
2005-08-31 14:15:00,49.69,49.71,49.56,49.61,104289.6497441952,19.53,19.5379,19.4789,19.4986,104289.6497
2005-08-31 14:20:00,49.62,49.77,49.56,49.75,102059.55660501117,19.5025,19.5614,19.4789,19.5536,102059.5566
2005-08-31 14:25:00,49.73,49.83,49.68,49.78,93008.0020989112,19.5457,19.585,19.5261,19.5654,93008.0021
2005-08-31 14:30:00,49.79,49.85,49.76,49.81,58375.96746687656,19.5693,19.5929,19.5575,19.5772,58375.9675
2005-08-31 14:35:00,49.8,49.85,49.76,49.85,84874.72123835761,19.5732,19.5929,19.5575,19.5929,84874.7212
2005-08-31 14:40:00,49.85,49.98,49.85,49.95,64279.1551882461,19.5929,19.644,19.5929,19.6322,64279.1552
2005-08-31 14:45:00,49.95,49.96,49.83,49.85,51816.86999868818,19.6322,19.6361,19.585,19.5929,51816.87
2005-08-31 14:50:00,49.85,49.95,49.78,49.85,72805.981896891,19.5929,19.6322,19.5654,19.5929,72805.9819
2005-08-31 14:55:00,49.82,50.08,49.82,49.96,86842.45047881412,19.5811,19.6833,19.5811,19.6361,86842.4505
2005-08-31 15:00:00,49.95,49.98,49.82,49.83,84349.99344090253,19.6322,19.644,19.5811,19.585,84349.9934
2005-08-31 15:05:00,49.83,49.87,49.82,49.84,55621.14653023744,19.585,19.6007,19.5811,19.589,55621.1465
2005-08-31 15:10:00,49.84,50.07,49.84,49.95,111373.47500983864,19.589,19.6794,19.589,19.6322,111373.475
2005-08-31 15:15:00,49.95,49.98,49.85,49.85,67296.34002361275,19.6322,19.644,19.5929,19.5929,67296.34
2005-08-31 15:20:00,49.85,49.88,49.82,49.82,87629.54217499672,19.5929,19.6047,19.5811,19.5811,87629.5422
2005-08-31 15:25:00,49.82,49.95,49.82,49.93,93532.72989636626,19.5811,19.6322,19.5811,19.6243,93532.7299
2005-08-31 15:30:00,49.92,50.11,49.92,50.09,102453.10245310246,19.6204,19.6951,19.6204,19.6872,102453.1025
2005-08-31 15:35:00,50.11,50.17,50.0,50.01,117407.84468057196,19.6951,19.7187,19.6518,19.6558,117407.8447
2005-08-31 15:40:00,50.0,50.16,49.99,50.16,133412.0425029516,19.6518,19.7147,19.6479,19.7147,133412.0425
2005-08-31 15:45:00,50.16,50.22,50.16,50.22,141938.8692115965,19.7147,19.7383,19.7147,19.7383,141938.8692
2005-08-31 15:50:00,50.21,50.31,50.21,50.29,177095.6316410862,19.7344,19.7737,19.7344,19.7658,177095.6316
2005-08-31 15:55:00,50.29,50.34,50.26,50.28,256329.52905680172,19.7658,19.7855,19.754,19.7619,256329.5291
2005-09-01 09:30:00,51.48,51.84,51.47,51.8,709169.6182605274,20.2335,20.375,20.2296,20.3593,709169.6183
2005-09-01 09:35:00,51.78,52.14,51.78,52.1,408631.7722681359,20.3514,20.4929,20.3514,20.4772,408631.7723
2005-09-01 09:40:00,52.12,52.41,52.01,52.38,275482.09366391186,20.4851,20.5991,20.4418,20.5873,275482.0937
2005-09-01 09:45:00,52.34,52.45,52.31,52.35,265774.6294109931,20.5715,20.6148,20.5598,20.5755,265774.6294
2005-09-01 09:50:00,52.34,52.45,52.32,52.39,292666.9290305654,20.5715,20.6148,20.5637,20.5912,292666.929
2005-09-01 09:55:00,52.38,52.39,52.29,52.32,214613.6691591237,20.5873,20.5912,20.5519,20.5637,214613.6692
2005-09-01 10:00:00,52.35,52.6,52.29,52.51,203594.38541256724,20.5755,20.6737,20.5519,20.6384,203594.3854
2005-09-01 10:05:00,52.52,52.74,52.44,52.74,370851.37085137086,20.6423,20.7288,20.6108,20.7288,370851.3709
2005-09-01 10:10:00,52.71,53.19,52.67,53.17,428177.8827233373,20.717,20.9056,20.7012,20.8978,428177.8827
2005-09-01 10:15:00,53.18,53.36,52.98,53.36,545716.909353273,20.9017,20.9724,20.8231,20.9724,545716.9094
2005-09-01 10:20:00,53.35,53.36,52.9,52.93,597271.4154532336,20.9685,20.9724,20.7916,20.8034,597271.4155
2005-09-01 10:25:00,52.96,53.09,52.72,52.82,371507.2805981897,20.8152,20.8663,20.7209,20.7602,371507.2806
2005-09-01 10:30:00,52.83,52.93,52.6,52.61,360094.45100354194,20.7641,20.8034,20.6737,20.6777,360094.451
2005-09-01 10:35:00,52.59,52.68,52.45,52.64,296733.5694608422,20.6698,20.7052,20.6148,20.6895,296733.5695
2005-09-01 10:40:00,52.6,53.36,52.48,52.48,279679.9160435524,20.6737,20.9724,20.6266,20.6266,279679.916
2005-09-01 10:45:00,52.49,52.5,52.26,52.35,222746.9500196773,20.6305,20.6344,20.5401,20.5755,222746.95
2005-09-01 10:50:00,52.33,52.78,52.32,52.7,235209.2352092352,20.5676,20.7445,20.5637,20.713,235209.2352
2005-09-01 10:55:00,52.71,52.72,52.63,52.64,163583.89085661815,20.717,20.7209,20.6855,20.6895,163583.8909
2005-09-01 11:00:00,52.67,52.67,52.56,52.56,277974.55070182343,20.7012,20.7012,20.658,20.658,277974.5507
2005-09-01 11:05:00,52.56,52.71,52.55,52.65,351305.2603961695,20.658,20.717,20.6541,20.6934,351305.2604
2005-09-01 11:10:00,52.64,52.75,52.64,52.67,194018.1031090122,20.6895,20.7327,20.6895,20.7012,194018.1031
2005-09-01 11:15:00,52.67,52.75,52.64,52.67,207398.6619441165,20.7012,20.7327,20.6895,20.7012,207398.6619
2005-09-01 11:20:00,52.64,52.77,52.64,52.76,165551.62009707466,20.6895,20.7406,20.6895,20.7366,165551.6201
2005-09-01 11:25:00,52.75,52.76,52.67,52.69,236389.87275350912,20.7327,20.7366,20.7012,20.7091,236389.8728
2005-09-01 11:30:00,52.7,52.72,52.58,52.6,173947.26485635576,20.713,20.7209,20.6659,20.6737,173947.2649
2005-09-01 11:35:00,52.59,52.82,52.59,52.8,145611.963793782,20.6698,20.7602,20.6698,20.7523,145611.9638
2005-09-01 11:40:00,52.8,52.9,52.74,52.78,178800.99698281518,20.7523,20.7916,20.7288,20.7445,178800.997
2005-09-01 11:45:00,52.74,52.79,52.66,52.66,245179.0633608816,20.7288,20.7484,20.6973,20.6973,245179.0634
2005-09-01 11:50:00,52.67,52.67,52.56,52.58,234028.5976649613,20.7012,20.7012,20.658,20.6659,234028.5977
2005-09-01 11:55:00,52.58,52.6,52.51,52.55,237308.1463990555,20.6659,20.6737,20.6384,20.6541,237308.1464
2005-09-01 12:00:00,52.55,52.55,52.42,52.46,128951.8562245835,20.6541,20.6541,20.603,20.6187,128951.8562
2005-09-01 12:05:00,52.5,52.61,52.48,52.51,121343.303161485,20.6344,20.6777,20.6266,20.6384,121343.3032
2005-09-01 12:10:00,52.51,52.56,52.46,52.55,52079.23389741572,20.6384,20.658,20.6187,20.6541,52079.2339
2005-09-01 12:15:00,52.55,52.61,52.55,52.57,113865.93204775023,20.6541,20.6777,20.6541,20.6619,113865.932
2005-09-01 12:20:00,52.57,52.57,52.45,52.48,63492.06349206349,20.6619,20.6619,20.6148,20.6266,63492.0635
2005-09-01 12:25:00,52.48,52.51,52.48,52.48,39092.22091040273,20.6266,20.6384,20.6266,20.6266,39092.2209
2005-09-01 12:30:00,52.5,52.53,52.46,52.51,84481.1753902663,20.6344,20.6462,20.6187,20.6384,84481.1754
2005-09-01 12:35:00,52.51,52.56,52.46,52.52,79758.62521317067,20.6384,20.658,20.6187,20.6423,79758.6252
2005-09-01 12:40:00,52.51,52.58,52.49,52.53,107569.1984782894,20.6384,20.6659,20.6305,20.6462,107569.1985
2005-09-01 12:45:00,52.48,52.53,52.48,52.48,151383.96956578776,20.6266,20.6462,20.6266,20.6266,151383.9696
2005-09-01 12:50:00,52.48,52.48,52.39,52.39,98124.09812409812,20.6266,20.6266,20.5912,20.5912,98124.0981
2005-09-01 12:55:00,52.35,52.48,52.35,52.38,81857.53640299095,20.5755,20.6266,20.5755,20.5873,81857.5364
2005-09-01 13:00:00,52.39,52.42,52.36,52.39,79889.80716253443,20.5912,20.603,20.5794,20.5912,79889.8072
2005-09-01 13:05:00,52.39,52.48,52.37,52.47,142201.233110324,20.5912,20.6266,20.5833,20.6226,142201.2331
2005-09-01 13:10:00,52.47,52.53,52.45,52.48,108225.10822510824,20.6226,20.6462,20.6148,20.6266,108225.1082
2005-09-01 13:15:00,52.48,52.69,52.48,52.68,157549.52118588483,20.6266,20.7091,20.6266,20.7052,157549.5212
2005-09-01 13:20:00,52.68,52.69,52.56,52.56,147842.05693296602,20.7052,20.7091,20.658,20.658,147842.0569
2005-09-01 13:25:00,52.56,52.64,52.56,52.61,140627.0497179588,20.658,20.6895,20.658,20.6777,140627.0497
2005-09-01 13:30:00,52.62,52.68,52.61,52.64,249508.06768988588,20.6816,20.7052,20.6777,20.6895,249508.0677
2005-09-01 13:35:00,52.64,52.65,52.6,52.6,202676.1117670209,20.6895,20.6934,20.6737,20.6737,202676.1118
2005-09-01 13:40:00,52.59,52.61,52.37,52.4,205299.75075429623,20.6698,20.6777,20.5833,20.5951,205299.7508
2005-09-01 13:45:00,52.39,52.45,52.32,52.42,146399.05548996458,20.5912,20.6148,20.5637,20.603,146399.0555
2005-09-01 13:50:00,52.44,52.48,52.35,52.45,267611.1767020858,20.6108,20.6266,20.5755,20.6148,267611.1767
2005-09-01 13:55:00,52.45,52.46,52.32,52.39,102715.46635183,20.6148,20.6187,20.5637,20.5912,102715.4664
2005-09-01 14:00:00,52.41,52.41,52.32,52.39,234159.7796143251,20.5991,20.5991,20.5637,20.5912,234159.7796
2005-09-01 14:05:00,52.37,52.4,52.31,52.37,209104.02728584548,20.5833,20.5951,20.5598,20.5833,209104.0273
2005-09-01 14:10:00,52.36,52.41,52.29,52.39,161484.97966679785,20.5794,20.5991,20.5519,20.5912,161484.9797
2005-09-01 14:15:00,52.39,52.45,52.3,52.3,89334.9075167257,20.5912,20.6148,20.5558,20.5558,89334.9075
2005-09-01 14:20:00,52.3,52.41,52.3,52.38,162272.07136298047,20.5558,20.5991,20.5558,20.5873,162272.0714
2005-09-01 14:25:00,52.37,52.38,52.26,52.27,140102.32192050375,20.5833,20.5873,20.5401,20.544,140102.3219
2005-09-01 14:30:00,52.29,52.5,52.29,52.48,143119.5067558704,20.5519,20.6344,20.5519,20.6266,143119.5068
2005-09-01 14:35:00,52.5,52.51,52.4,52.49,153745.24465433558,20.6344,20.6384,20.5951,20.6305,153745.2447
2005-09-01 14:40:00,52.48,52.57,52.44,52.46,132231.40495867768,20.6266,20.6619,20.6108,20.6187,132231.405
2005-09-01 14:45:00,52.48,52.48,52.36,52.38,136953.9551357733,20.6266,20.6266,20.5794,20.5873,136953.9551
2005-09-01 14:50:00,52.39,52.48,52.39,52.46,168175.25908435,20.5912,20.6266,20.5912,20.6187,168175.2591
2005-09-01 14:55:00,52.48,52.54,52.45,52.52,138528.13852813854,20.6266,20.6502,20.6148,20.6423,138528.1385
2005-09-01 15:00:00,52.53,52.66,52.53,52.63,207005.1160960252,20.6462,20.6973,20.6462,20.6855,207005.1161
2005-09-01 15:05:00,52.64,52.69,52.63,52.69,262757.4445756264,20.6895,20.7091,20.6855,20.7091,262757.4446
2005-09-01 15:10:00,52.69,52.77,52.69,52.76,242948.9702216975,20.7091,20.7406,20.7091,20.7366,242948.9702
2005-09-01 15:15:00,52.75,52.83,52.73,52.8,186278.3680965499,20.7327,20.7641,20.7248,20.7523,186278.3681
2005-09-01 15:20:00,52.79,52.8,52.7,52.72,194411.64895710352,20.7484,20.7523,20.713,20.7209,194411.649
2005-09-01 15:25:00,52.73,52.79,52.66,52.67,145087.2359963269,20.7248,20.7484,20.6973,20.7012,145087.236
2005-09-01 15:30:00,52.67,52.71,52.61,52.62,121999.21290830382,20.7012,20.717,20.6777,20.6816,121999.2129
2005-09-01 15:35:00,52.65,52.7,52.62,52.69,153482.88075560803,20.6934,20.713,20.6816,20.7091,153482.8808
2005-09-01 15:40:00,52.68,52.69,52.62,52.67,239013.51174078448,20.7052,20.7091,20.6816,20.7012,239013.5117
2005-09-01 15:45:00,52.67,52.75,52.61,52.66,216187.85255148893,20.7012,20.7327,20.6777,20.6973,216187.8526
2005-09-01 15:50:00,52.66,52.67,52.57,52.58,253443.5261707989,20.6973,20.7012,20.6619,20.6659,253443.5262
2005-09-01 15:55:00,52.58,52.61,52.55,52.6,305785.12396694213,20.6659,20.6777,20.6541,20.6737,305785.124
2005-09-02 09:30:00,52.29,52.29,51.84,51.84,405352.2235340417,20.5519,20.5519,20.375,20.375,405352.2235
2005-09-02 09:35:00,51.85,51.85,51.62,51.76,319952.77449822903,20.379,20.379,20.2886,20.3436,319952.7745
2005-09-02 09:40:00,51.8,51.81,51.7,51.7,282303.55503082776,20.3593,20.3632,20.32,20.32,282303.555
2005-09-02 09:45:00,51.71,51.71,51.47,51.65,180243.99842581665,20.3239,20.3239,20.2296,20.3004,180243.9984
2005-09-02 09:50:00,51.65,51.68,51.61,51.66,215531.94280467008,20.3004,20.3121,20.2846,20.3043,215531.9428
2005-09-02 09:55:00,51.66,51.76,51.65,51.67,179325.72478027025,20.3043,20.3436,20.3004,20.3082,179325.7248
2005-09-02 10:00:00,51.67,51.74,51.62,51.62,172110.71756526304,20.3082,20.3357,20.2886,20.2886,172110.7176
2005-09-02 10:05:00,51.62,51.68,51.61,51.62,180899.90817263545,20.2886,20.3121,20.2846,20.2886,180899.9082
2005-09-02 10:10:00,51.62,51.72,51.62,51.62,183523.5471599108,20.2886,20.3279,20.2886,20.2886,183523.5472
2005-09-02 10:15:00,51.63,51.63,51.57,51.62,199790.108881018,20.2925,20.2925,20.2689,20.2886,199790.1089
2005-09-02 10:20:00,51.62,51.8,51.61,51.78,195985.83234946872,20.2886,20.3593,20.2846,20.3514,195985.8323
2005-09-02 10:25:00,51.78,51.81,51.7,51.76,159779.61432506886,20.3514,20.3632,20.32,20.3436,159779.6143
2005-09-02 10:30:00,51.76,51.76,51.68,51.71,88285.45192181556,20.3436,20.3436,20.3121,20.3239,88285.4519
2005-09-02 10:35:00,51.71,51.76,51.71,51.73,94844.54939000394,20.3239,20.3436,20.3239,20.3318,94844.5494
2005-09-02 10:40:00,51.73,51.74,51.68,51.72,81857.53640299095,20.3318,20.3357,20.3121,20.3279,81857.5364
2005-09-02 10:45:00,51.73,51.76,51.68,51.68,74904.89308671126,20.3318,20.3436,20.3121,20.3121,74904.8931
2005-09-02 10:50:00,51.68,51.75,51.66,51.66,105863.8331365604,20.3121,20.3397,20.3043,20.3043,105863.8331
2005-09-02 10:55:00,51.67,51.73,51.65,51.68,114390.6598452053,20.3082,20.3318,20.3004,20.3121,114390.6598
2005-09-02 11:00:00,51.7,51.72,51.67,51.67,90121.99921290833,20.32,20.3279,20.3082,20.3082,90121.9992
2005-09-02 11:05:00,51.68,51.81,51.66,51.78,100878.91906073724,20.3121,20.3632,20.3043,20.3514,100878.9191
2005-09-02 11:10:00,51.78,51.8,51.65,51.78,84481.1753902663,20.3514,20.3593,20.3004,20.3514,84481.1754
2005-09-02 11:15:00,51.8,51.81,51.75,51.79,70838.25265643447,20.3593,20.3632,20.3397,20.3554,70838.2527
2005-09-02 11:20:00,51.79,51.82,51.76,51.81,79758.62521317067,20.3554,20.3672,20.3436,20.3632,79758.6252
2005-09-02 11:25:00,51.81,51.91,51.81,51.89,76610.25842844025,20.3632,20.4025,20.3632,20.3947,76610.2584
2005-09-02 11:30:00,51.88,51.93,51.68,51.81,79365.07936507936,20.3907,20.4104,20.3121,20.3632,79365.0794
2005-09-02 11:35:00,51.79,51.82,51.74,51.76,83038.17394726486,20.3554,20.3672,20.3357,20.3436,83038.1739
2005-09-02 11:40:00,51.76,51.79,51.72,51.74,73330.70969434606,20.3436,20.3554,20.3279,20.3357,73330.7097
2005-09-02 11:45:00,51.74,51.82,51.73,51.77,80808.0808080808,20.3357,20.3672,20.3318,20.3475,80808.0808
2005-09-02 11:50:00,51.78,51.82,51.74,51.75,64803.88298570117,20.3514,20.3672,20.3357,20.3397,64803.883
2005-09-02 11:55:00,51.75,51.78,51.68,51.71,55227.60068214614,20.3397,20.3514,20.3121,20.3239,55227.6007
2005-09-02 12:00:00,51.71,51.79,51.71,51.78,42240.58769513315,20.3239,20.3554,20.3239,20.3514,42240.5877
2005-09-02 12:05:00,51.78,51.88,51.78,51.86,77528.53207398663,20.3514,20.3907,20.3514,20.3829,77528.5321
2005-09-02 12:10:00,51.86,51.89,51.83,51.84,47225.50177095632,20.3829,20.3947,20.3711,20.375,47225.5018
2005-09-02 12:15:00,51.84,51.84,51.78,51.78,53653.417289780926,20.375,20.375,20.3514,20.3514,53653.4173
2005-09-02 12:20:00,51.78,51.78,51.71,51.71,74248.98333989244,20.3514,20.3514,20.3239,20.3239,74248.9833
2005-09-02 12:25:00,51.71,51.74,51.68,51.71,65459.79273252001,20.3239,20.3357,20.3121,20.3239,65459.7927
2005-09-02 12:30:00,51.71,51.71,51.62,51.63,127115.30893349076,20.3239,20.3239,20.2886,20.2925,127115.3089
2005-09-02 12:35:00,51.62,51.65,51.52,51.58,99304.73566837204,20.2886,20.3004,20.2493,20.2728,99304.7357
2005-09-02 12:40:00,51.58,51.58,51.51,51.53,88547.8158205431,20.2728,20.2728,20.2453,20.2532,88547.8158
2005-09-02 12:45:00,51.53,51.58,51.53,51.55,65197.42883379247,20.2532,20.2728,20.2532,20.261,65197.4288
2005-09-02 12:50:00,51.54,51.56,51.51,51.52,46569.59202413748,20.2571,20.265,20.2453,20.2493,46569.592
2005-09-02 12:55:00,51.53,51.57,51.49,51.49,91958.54650400105,20.2532,20.2689,20.2375,20.2375,91958.5465
2005-09-02 13:00:00,51.49,51.58,51.49,51.56,67033.97612488522,20.2375,20.2728,20.2375,20.265,67033.9761
2005-09-02 13:05:00,51.56,51.6,51.53,51.56,43945.95303686213,20.265,20.2807,20.2532,20.265,43945.953
2005-09-02 13:10:00,51.56,51.56,51.33,51.42,162927.9811097993,20.265,20.265,20.1746,20.21,162927.9811
2005-09-02 13:15:00,51.41,51.42,51.3,51.31,94451.00354191264,20.206,20.21,20.1628,20.1667,94451.0035
2005-09-02 13:20:00,51.32,51.33,51.23,51.27,110192.83746556472,20.1706,20.1746,20.1353,20.151,110192.8375
2005-09-02 13:25:00,51.26,51.32,51.26,51.26,87891.90607372425,20.1471,20.1706,20.1471,20.1471,87891.9061
2005-09-02 13:30:00,51.26,51.27,51.07,51.07,154007.6085530631,20.1471,20.151,20.0724,20.0724,154007.6086
2005-09-02 13:35:00,51.07,51.08,51.0,51.03,293454.020726748,20.0724,20.0763,20.0449,20.0567,293454.0207
2005-09-02 13:40:00,51.02,51.1,51.02,51.09,66640.43027679392,20.0527,20.0842,20.0527,20.0803,66640.4303
2005-09-02 13:45:00,51.08,51.1,51.06,51.07,311557.129738948,20.0763,20.0842,20.0685,20.0724,311557.1297
2005-09-02 13:50:00,51.07,51.14,51.03,51.04,94844.54939000394,20.0724,20.0999,20.0567,20.0606,94844.5494
2005-09-02 13:55:00,51.06,51.07,51.0,51.04,74642.52918798373,20.0685,20.0724,20.0449,20.0606,74642.5292
2005-09-02 14:00:00,51.04,51.05,50.93,50.93,56145.87432769251,20.0606,20.0645,20.0174,20.0174,56145.8743
2005-09-02 14:05:00,50.93,50.93,50.85,50.87,109405.74576938212,20.0174,20.0174,19.9859,19.9938,109405.7458
2005-09-02 14:10:00,50.87,50.94,50.86,50.94,61130.78840351568,19.9938,20.0213,19.9899,20.0213,61130.7884
2005-09-02 14:15:00,50.96,51.05,50.96,51.03,177882.7233372688,20.0292,20.0645,20.0292,20.0567,177882.7233
2005-09-02 14:20:00,51.02,51.04,50.94,50.97,72281.25409943592,20.0527,20.0606,20.0213,20.0331,72281.2541
2005-09-02 14:25:00,50.96,51.07,50.94,51.05,116751.93493375312,20.0292,20.0724,20.0213,20.0645,116751.9349
2005-09-02 14:30:00,51.05,51.07,51.01,51.04,108487.47212383576,20.0645,20.0724,20.0488,20.0606,108487.4721
2005-09-02 14:35:00,51.05,51.05,51.0,51.0,71362.98045388954,20.0645,20.0645,20.0449,20.0449,71362.9805
2005-09-02 14:40:00,51.0,51.07,50.98,51.05,140889.41361668636,20.0449,20.0724,20.037,20.0645,140889.4136
2005-09-02 14:45:00,51.05,51.05,51.0,51.03,51160.96025186934,20.0645,20.0645,20.0449,20.0567,51160.9603
2005-09-02 14:50:00,51.01,51.03,50.97,51.02,86973.63242817788,20.0488,20.0567,20.0331,20.0527,86973.6324
2005-09-02 14:55:00,51.02,51.04,51.0,51.01,66246.88442870261,20.0527,20.0606,20.0449,20.0488,66246.8844
2005-09-02 15:00:00,51.01,51.03,50.98,51.0,42896.49744195199,20.0488,20.0567,20.037,20.0449,42896.4974
2005-09-02 15:05:00,50.99,50.99,50.94,50.95,80939.26275744458,20.0409,20.0409,20.0213,20.0252,80939.2628
2005-09-02 15:10:00,50.96,50.98,50.94,50.95,78446.80571953299,20.0292,20.037,20.0213,20.0252,78446.8057
2005-09-02 15:15:00,50.95,51.01,50.95,50.98,104289.6497441952,20.0252,20.0488,20.0252,20.037,104289.6497
2005-09-02 15:20:00,50.98,51.0,50.94,50.98,82382.26420044602,20.037,20.0449,20.0213,20.037,82382.2642
2005-09-02 15:25:00,50.98,51.01,50.97,51.0,90515.5450609996,20.037,20.0488,20.0331,20.0449,90515.5451
2005-09-02 15:30:00,50.98,51.06,50.98,51.06,79889.80716253443,20.037,20.0685,20.037,20.0685,79889.8072
2005-09-02 15:35:00,51.06,51.13,51.02,51.05,115571.2973894792,20.0685,20.096,20.0527,20.0645,115571.2974
2005-09-02 15:40:00,51.04,51.05,50.93,50.95,104552.01364292274,20.0606,20.0645,20.0174,20.0252,104552.0136
2005-09-02 15:45:00,50.94,50.97,50.94,50.96,157943.06703397614,20.0213,20.0331,20.0213,20.0292,157943.067
2005-09-02 15:50:00,50.96,50.97,50.91,50.92,196772.9240456513,20.0292,20.0331,20.0095,20.0134,196772.924
2005-09-02 15:55:00,50.94,50.95,50.88,50.9,308802.3088023088,20.0213,20.0252,19.9977,20.0056,308802.3088
2005-09-06 09:30:00,50.91,51.03,50.69,51.03,324281.77882723336,20.0095,20.0567,19.923,20.0567,324281.7788
2005-09-06 09:35:00,51.03,51.32,51.0,51.14,150465.6959202414,20.0567,20.1706,20.0449,20.0999,150465.6959
2005-09-06 09:40:00,51.17,51.19,51.03,51.04,93401.5479470025,20.1117,20.1196,20.0567,20.0606,93401.5479
2005-09-06 09:45:00,51.0,51.03,50.62,50.63,155712.97389479209,20.0449,20.0567,19.8955,19.8995,155712.9739
2005-09-06 09:50:00,50.62,50.66,50.11,50.21,316935.5896628624,19.8955,19.9112,19.6951,19.7344,316935.5897
2005-09-06 09:55:00,50.21,50.38,50.06,50.36,165682.80204643842,19.7344,19.8012,19.6754,19.7933,165682.802
2005-09-06 10:00:00,50.36,50.56,50.32,50.56,155844.15584415584,19.7933,19.8719,19.7776,19.8719,155844.1558
2005-09-06 10:05:00,50.54,50.6,50.42,50.44,184310.6388560934,19.8641,19.8877,19.8169,19.8248,184310.6389
2005-09-06 10:10:00,50.43,50.57,50.3,50.56,159648.4323757051,19.8208,19.8759,19.7698,19.8719,159648.4324
2005-09-06 10:15:00,50.54,50.67,50.43,50.62,108487.47212383576,19.8641,19.9152,19.8208,19.8955,108487.4721
2005-09-06 10:20:00,50.62,50.68,50.55,50.65,120293.84756657484,19.8955,19.9191,19.868,19.9073,120293.8476
2005-09-06 10:25:00,50.65,50.82,50.65,50.69,195198.7406532861,19.9073,19.9741,19.9073,19.923,195198.7407
2005-09-06 10:30:00,50.69,50.75,50.56,50.68,120425.02951593862,19.923,19.9466,19.8719,19.9191,120425.0295
2005-09-06 10:35:00,50.66,50.74,50.62,50.72,95106.91328873148,19.9112,19.9427,19.8955,19.9348,95106.9133
2005-09-06 10:40:00,50.72,50.8,50.72,50.72,93008.0020989112,19.9348,19.9663,19.9348,19.9348,93008.0021
2005-09-06 10:45:00,50.72,50.74,50.66,50.74,92352.09235209235,19.9348,19.9427,19.9112,19.9427,92352.0924
2005-09-06 10:50:00,50.73,50.78,50.72,50.75,62573.78984651712,19.9388,19.9584,19.9348,19.9466,62573.7898
2005-09-06 10:55:00,50.74,50.81,50.73,50.81,42240.58769513315,19.9427,19.9702,19.9388,19.9702,42240.5877
2005-09-06 11:00:00,50.8,50.85,50.56,50.57,125147.57969303423,19.9663,19.9859,19.8719,19.8759,125147.5797
2005-09-06 11:05:00,50.57,50.62,50.46,50.46,110192.83746556472,19.8759,19.8955,19.8326,19.8326,110192.8375
2005-09-06 11:10:00,50.46,50.46,50.25,50.26,145218.4179456907,19.8326,19.8326,19.7501,19.754,145218.4179
2005-09-06 11:15:00,50.26,50.46,50.25,50.27,121212.12121212122,19.754,19.8326,19.7501,19.758,121212.1212
2005-09-06 11:20:00,50.28,50.4,50.27,50.35,119244.3919716647,19.7619,19.8091,19.758,19.7894,119244.392
2005-09-06 11:25:00,50.36,50.39,50.29,50.33,105207.92338974155,19.7933,19.8051,19.7658,19.7815,105207.9234
2005-09-06 11:30:00,50.33,50.4,50.32,50.37,127508.85478158206,19.7815,19.8091,19.7776,19.7973,127508.8548
2005-09-06 11:35:00,50.37,50.59,50.37,50.59,105601.46923783288,19.7973,19.8837,19.7973,19.8837,105601.4692
2005-09-06 11:40:00,50.59,50.61,50.53,50.6,95762.82303555032,19.8837,19.8916,19.8601,19.8877,95762.823
2005-09-06 11:45:00,50.59,50.61,50.46,50.48,54571.6909353273,19.8837,19.8916,19.8326,19.8405,54571.6909
2005-09-06 11:50:00,50.48,50.51,50.43,50.5,42240.58769513315,19.8405,19.8523,19.8208,19.8484,42240.5877
2005-09-06 11:55:00,50.5,50.55,50.48,50.53,78840.3515676243,19.8484,19.868,19.8405,19.8601,78840.3516
2005-09-06 12:00:00,50.54,50.55,50.4,50.41,55227.60068214614,19.8641,19.868,19.8091,19.813,55227.6007
2005-09-06 12:05:00,50.42,50.45,50.38,50.44,52866.325593598325,19.8169,19.8287,19.8012,19.8248,52866.3256
2005-09-06 12:10:00,50.44,50.5,50.44,50.5,26892.299619572343,19.8248,19.8484,19.8248,19.8484,26892.2996
2005-09-06 12:15:00,50.51,50.52,50.46,50.46,33320.21513839696,19.8523,19.8562,19.8326,19.8326,33320.2151
2005-09-06 12:20:00,50.46,50.49,50.4,50.43,34894.39853076217,19.8326,19.8444,19.8091,19.8208,34894.3985
2005-09-06 12:25:00,50.43,50.5,50.43,50.46,49324.4129607766,19.8208,19.8484,19.8208,19.8326,49324.413
2005-09-06 12:30:00,50.46,50.49,50.46,50.48,43552.40718877083,19.8326,19.8444,19.8326,19.8405,43552.4072
2005-09-06 12:35:00,50.47,50.48,50.45,50.46,41453.495998950544,19.8366,19.8405,19.8287,19.8326,41453.496
2005-09-06 12:40:00,50.46,50.56,50.46,50.56,89334.9075167257,19.8326,19.8719,19.8326,19.8719,89334.9075
2005-09-06 12:45:00,50.56,50.59,50.51,50.55,52341.59779614325,19.8719,19.8837,19.8523,19.868,52341.5978
2005-09-06 12:50:00,50.54,50.56,50.53,50.56,34369.670733307095,19.8641,19.8719,19.8601,19.8719,34369.6707
2005-09-06 12:55:00,50.56,50.59,50.54,50.59,62049.06204906205,19.8719,19.8837,19.8641,19.8837,62049.062
2005-09-06 13:00:00,50.58,50.63,50.55,50.56,53522.23534041716,19.8798,19.8995,19.868,19.8719,53522.2353
2005-09-06 13:05:00,50.56,50.57,50.51,50.53,46569.59202413748,19.8719,19.8759,19.8523,19.8601,46569.592
2005-09-06 13:10:00,50.53,50.62,50.52,50.61,46176.04617604618,19.8601,19.8955,19.8562,19.8916,46176.0462
2005-09-06 13:15:00,50.61,50.62,50.56,50.58,35943.85412567231,19.8916,19.8955,19.8719,19.8798,35943.8541
2005-09-06 13:20:00,50.57,50.58,50.45,50.46,79758.62521317067,19.8759,19.8798,19.8287,19.8326,79758.6252
2005-09-06 13:25:00,50.45,50.46,50.39,50.43,66246.88442870261,19.8287,19.8326,19.8051,19.8208,66246.8844
2005-09-06 13:30:00,50.42,50.49,50.4,50.44,73986.6194411649,19.8169,19.8444,19.8091,19.8248,73986.6194
2005-09-06 13:35:00,50.44,50.49,50.44,50.46,75560.8028335301,19.8248,19.8444,19.8248,19.8326,75560.8028
2005-09-06 13:40:00,50.46,50.48,50.38,50.4,89728.453364817,19.8326,19.8405,19.8012,19.8091,89728.4534
2005-09-06 13:45:00,50.39,50.42,50.33,50.42,85924.17683326775,19.8051,19.8169,19.7815,19.8169,85924.1768
2005-09-06 13:50:00,50.42,50.49,50.41,50.45,83038.17394726486,19.8169,19.8444,19.813,19.8287,83038.1739
2005-09-06 13:55:00,50.45,50.62,50.44,50.59,46831.95592286502,19.8287,19.8955,19.8248,19.8837,46831.9559
2005-09-06 14:00:00,50.6,50.69,50.6,50.64,94975.7313393677,19.8877,19.923,19.8877,19.9034,94975.7313
2005-09-06 14:05:00,50.66,50.67,50.59,50.59,42634.13354322445,19.9112,19.9152,19.8837,19.8837,42634.1335
2005-09-06 14:10:00,50.59,50.62,50.54,50.54,58507.149416240325,19.8837,19.8955,19.8641,19.8641,58507.1494
2005-09-06 14:15:00,50.54,50.62,50.46,50.46,71100.616555162,19.8641,19.8955,19.8326,19.8326,71100.6166
2005-09-06 14:20:00,50.48,50.58,50.46,50.58,52341.59779614325,19.8405,19.8798,19.8326,19.8798,52341.5978
2005-09-06 14:25:00,50.59,50.62,50.55,50.59,47094.31982159255,19.8837,19.8955,19.868,19.8837,47094.3198
2005-09-06 14:30:00,50.59,50.65,50.58,50.61,55227.60068214614,19.8837,19.9073,19.8798,19.8916,55227.6007
2005-09-06 14:35:00,50.62,50.67,50.59,50.67,55358.78263150991,19.8955,19.9152,19.8837,19.9152,55358.7826
2005-09-06 14:40:00,50.67,50.75,50.65,50.65,59031.8772136954,19.9152,19.9466,19.9073,19.9073,59031.8772
2005-09-06 14:45:00,50.69,50.76,50.65,50.72,62180.243998425816,19.923,19.9505,19.9073,19.9348,62180.244
2005-09-06 14:50:00,50.75,50.76,50.72,50.75,42634.13354322445,19.9466,19.9505,19.9348,19.9466,42634.1335
2005-09-06 14:55:00,50.75,50.76,50.72,50.74,72937.16384625476,19.9466,19.9505,19.9348,19.9427,72937.1638
2005-09-06 15:00:00,50.75,50.75,50.29,50.64,70969.43460579825,19.9466,19.9466,19.7658,19.9034,70969.4346
2005-09-06 15:05:00,50.64,50.72,50.64,50.68,68739.34146661419,19.9034,19.9348,19.9034,19.9191,68739.3415
2005-09-06 15:10:00,50.69,50.75,50.69,50.75,39616.9487078578,19.923,19.9466,19.923,19.9466,39616.9487
2005-09-06 15:15:00,50.75,50.81,50.73,50.78,56539.42017578382,19.9466,19.9702,19.9388,19.9584,56539.4202
2005-09-06 15:20:00,50.78,50.83,50.78,50.81,47356.683720320085,19.9584,19.9781,19.9584,19.9702,47356.6837
2005-09-06 15:25:00,50.81,50.81,50.72,50.81,48274.95736586646,19.9702,19.9702,19.9348,19.9702,48274.9574
2005-09-06 15:30:00,50.81,50.87,50.78,50.85,77134.98622589532,19.9702,19.9938,19.9584,19.9859,77134.9862
2005-09-06 15:35:00,50.88,50.88,50.85,50.85,115046.56959202414,19.9977,19.9977,19.9859,19.9859,115046.5696
2005-09-06 15:40:00,50.85,50.86,50.78,50.84,125147.57969303423,19.9859,19.9899,19.9584,19.982,125147.5797
2005-09-06 15:45:00,50.85,50.92,50.84,50.91,95106.91328873148,19.9859,20.0134,19.982,20.0095,95106.9133
2005-09-06 15:50:00,50.88,50.98,50.87,50.95,172110.71756526304,19.9977,20.037,19.9938,20.0252,172110.7176
2005-09-06 15:55:00,50.94,51.01,50.94,50.94,186934.2778433688,20.0213,20.0488,20.0213,20.0213,186934.2778
2005-09-07 09:30:00,50.8,50.97,50.75,50.97,141151.77751541388,19.9663,20.0331,19.9466,20.0331,141151.7775
2005-09-07 09:35:00,50.97,51.07,50.91,50.92,122523.9407057589,20.0331,20.0724,20.0095,20.0134,122523.9407
2005-09-07 09:40:00,50.94,51.04,50.86,50.94,98911.18982028074,20.0213,20.0606,19.9899,20.0213,98911.1898
2005-09-07 09:45:00,50.94,51.15,50.92,51.11,154925.88219860947,20.0213,20.1038,20.0134,20.0881,154925.8822
2005-09-07 09:50:00,51.14,51.31,51.1,51.11,98255.2800734619,20.0999,20.1667,20.0842,20.0881,98255.2801
2005-09-07 09:55:00,51.11,51.23,51.11,51.19,80939.26275744458,20.0881,20.1353,20.0881,20.1196,80939.2628
2005-09-07 10:00:00,51.18,51.26,51.14,51.16,110192.83746556472,20.1156,20.1471,20.0999,20.1078,110192.8375
2005-09-07 10:05:00,51.16,51.23,51.13,51.15,82644.62809917355,20.1078,20.1353,20.096,20.1038,82644.6281
2005-09-07 10:10:00,51.18,51.34,51.15,51.32,90253.18116227209,20.1156,20.1785,20.1038,20.1706,90253.1812
2005-09-07 10:15:00,51.32,51.62,51.3,51.58,115571.2973894792,20.1706,20.2886,20.1628,20.2728,115571.2974
2005-09-07 10:20:00,51.58,51.74,51.54,51.68,114521.84179456907,20.2728,20.3357,20.2571,20.3121,114521.8418
2005-09-07 10:25:00,51.69,51.84,51.68,51.68,234159.7796143251,20.3161,20.375,20.3121,20.3121,234159.7796
2005-09-07 10:30:00,51.69,51.93,51.67,51.91,124622.85189557917,20.3161,20.4104,20.3082,20.4025,124622.8519
2005-09-07 10:35:00,51.91,51.91,51.82,51.9,114390.6598452053,20.4025,20.4025,20.3672,20.3986,114390.6598
2005-09-07 10:40:00,51.9,51.94,51.8,51.82,131575.49521185886,20.3986,20.4143,20.3593,20.3672,131575.4952
2005-09-07 10:45:00,51.77,51.84,51.62,51.62,122392.75875639512,20.3475,20.375,20.2886,20.2886,122392.7588
2005-09-07 10:50:00,51.62,51.67,51.6,51.65,83825.26564344746,20.2886,20.3082,20.2807,20.3004,83825.2656
2005-09-07 10:55:00,51.66,51.66,51.48,51.49,92614.45625081989,20.3043,20.3043,20.2335,20.2375,92614.4563
2005-09-07 11:00:00,51.49,51.56,51.43,51.46,153745.24465433558,20.2375,20.265,20.2139,20.2257,153745.2447
2005-09-07 11:05:00,51.5,51.5,51.38,51.42,141151.77751541388,20.2414,20.2414,20.1942,20.21,141151.7775
2005-09-07 11:10:00,51.42,51.47,51.33,51.36,81857.53640299095,20.21,20.2296,20.1746,20.1864,81857.5364
2005-09-07 11:15:00,51.36,51.4,51.26,51.27,106782.10678210678,20.1864,20.2021,20.1471,20.151,106782.1068
2005-09-07 11:20:00,51.26,51.38,51.26,51.33,119113.21002230092,20.1471,20.1942,20.1471,20.1746,119113.21
2005-09-07 11:25:00,51.32,51.33,51.23,51.29,76479.07647907648,20.1706,20.1746,20.1353,20.1589,76479.0765
2005-09-07 11:30:00,51.3,51.33,51.26,51.33,89597.27141545323,20.1628,20.1746,20.1471,20.1746,89597.2714
2005-09-07 11:35:00,51.33,51.39,51.32,51.37,90253.18116227209,20.1746,20.1982,20.1706,20.1903,90253.1812
2005-09-07 11:40:00,51.37,51.42,51.26,51.26,105076.7414403778,20.1903,20.21,20.1471,20.1471,105076.7414
2005-09-07 11:45:00,51.26,51.3,51.11,51.12,150203.33202151384,20.1471,20.1628,20.0881,20.092,150203.332
2005-09-07 11:50:00,51.08,51.2,51.08,51.14,79365.07936507936,20.0763,20.1235,20.0763,20.0999,79365.0794
2005-09-07 11:55:00,51.14,51.14,50.98,51.0,116489.57103502558,20.0999,20.0999,20.037,20.0449,116489.571
2005-09-07 12:00:00,51.01,51.02,50.92,51.0,81201.62665617211,20.0488,20.0527,20.0134,20.0449,81201.6267
2005-09-07 12:05:00,51.0,51.1,50.99,51.06,67689.88587170406,20.0449,20.0842,20.0409,20.0685,67689.8859
2005-09-07 12:10:00,51.06,51.12,51.03,51.11,85661.81293454021,20.0685,20.092,20.0567,20.0881,85661.8129
2005-09-07 12:15:00,51.11,51.14,51.1,51.13,50373.86855568674,20.0881,20.0999,20.0842,20.096,50373.8686
2005-09-07 12:20:00,51.13,51.18,51.11,51.18,89728.453364817,20.096,20.1156,20.0881,20.1156,89728.4534
2005-09-07 12:25:00,51.17,51.26,51.17,51.22,125409.94359176178,20.1117,20.1471,20.1117,20.1313,125409.9436
2005-09-07 12:30:00,51.21,51.27,51.19,51.26,103633.73999737635,20.1274,20.151,20.1196,20.1471,103633.74
2005-09-07 12:35:00,51.27,51.27,51.18,51.2,82906.99199790109,20.151,20.151,20.1156,20.1235,82906.992
2005-09-07 12:40:00,51.2,51.26,51.19,51.23,94057.45769382131,20.1235,20.1471,20.1196,20.1353,94057.4577
2005-09-07 12:45:00,51.23,51.23,51.19,51.2,71100.616555162,20.1353,20.1353,20.1196,20.1235,71100.6166
2005-09-07 12:50:00,51.19,51.21,51.16,51.17,77266.16817525908,20.1196,20.1274,20.1078,20.1117,77266.1682
2005-09-07 12:55:00,51.17,51.17,51.11,51.14,110586.38331365604,20.1117,20.1117,20.0881,20.0999,110586.3833
2005-09-07 13:00:00,51.14,51.21,51.09,51.21,70575.88875770694,20.0999,20.1274,20.0803,20.1274,70575.8888
2005-09-07 13:05:00,51.21,51.23,51.14,51.17,47487.86566968385,20.1274,20.1353,20.0999,20.1117,47487.8657
2005-09-07 13:10:00,51.17,51.18,51.11,51.11,101403.64685819233,20.1117,20.1156,20.0881,20.0881,101403.6469
2005-09-07 13:15:00,51.11,51.13,51.07,51.09,92220.9104027286,20.0881,20.096,20.0724,20.0803,92220.9104
2005-09-07 13:20:00,51.09,51.1,50.98,51.0,113472.38619965893,20.0803,20.0842,20.037,20.0449,113472.3862
2005-09-07 13:25:00,51.0,51.03,50.96,50.96,149547.422274695,20.0449,20.0567,20.0292,20.0292,149547.4223
2005-09-07 13:30:00,50.97,51.01,50.94,51.0,83300.5378459924,20.0331,20.0488,20.0213,20.0449,83300.5378
2005-09-07 13:35:00,50.99,51.06,50.97,51.04,77397.35012462286,20.0409,20.0685,20.0331,20.0606,77397.3501
2005-09-07 13:40:00,51.04,51.07,50.99,51.01,45520.13642922734,20.0606,20.0724,20.0409,20.0488,45520.1364
2005-09-07 13:45:00,51.01,51.07,51.0,51.07,24399.842581660763,20.0488,20.0724,20.0449,20.0724,24399.8426
2005-09-07 13:50:00,51.07,51.1,51.05,51.1,33057.85123966942,20.0724,20.0842,20.0645,20.0842,33057.8512
2005-09-07 13:55:00,51.1,51.14,51.04,51.07,103109.0121999213,20.0842,20.0999,20.0606,20.0724,103109.0122
2005-09-07 14:00:00,51.07,51.1,50.9,50.9,66902.79417552146,20.0724,20.0842,20.0056,20.0056,66902.7942
2005-09-07 14:05:00,50.91,50.91,50.69,50.75,160304.34212252396,20.0095,20.0095,19.923,19.9466,160304.3421
2005-09-07 14:10:00,50.77,50.81,50.7,50.81,99304.73566837204,19.9545,19.9702,19.927,19.9702,99304.7357
2005-09-07 14:15:00,50.79,50.83,50.75,50.82,73855.43749180113,19.9623,19.9781,19.9466,19.9741,73855.4375
2005-09-07 14:20:00,50.84,50.88,50.81,50.83,66115.70247933884,19.982,19.9977,19.9702,19.9781,66115.7025
2005-09-07 14:25:00,50.81,50.81,50.5,50.62,135510.95369277187,19.9702,19.9702,19.8484,19.8955,135510.9537
2005-09-07 14:30:00,50.62,50.73,50.62,50.65,69395.25121343303,19.8955,19.9388,19.8955,19.9073,69395.2512
2005-09-07 14:35:00,50.65,50.69,50.55,50.69,89728.453364817,19.9073,19.923,19.868,19.923,89728.4534
2005-09-07 14:40:00,50.69,50.87,50.69,50.82,95631.64108618654,19.923,19.9938,19.923,19.9741,95631.6411
2005-09-07 14:45:00,50.84,50.85,50.8,50.83,106650.92483274304,19.982,19.9859,19.9663,19.9781,106650.9248
2005-09-07 14:50:00,50.82,50.82,50.72,50.72,51029.778302505576,19.9741,19.9741,19.9348,19.9348,51029.7783
2005-09-07 14:55:00,50.72,50.81,50.66,50.81,85005.90318772137,19.9348,19.9702,19.9112,19.9702,85005.9032
2005-09-07 15:00:00,50.81,50.84,50.76,50.78,63098.51764397219,19.9702,19.982,19.9505,19.9584,63098.5176
2005-09-07 15:05:00,50.78,50.8,50.73,50.78,82775.81004853733,19.9584,19.9663,19.9388,19.9584,82775.81
2005-09-07 15:10:00,50.78,50.93,50.78,50.93,95631.64108618654,19.9584,20.0174,19.9584,20.0174,95631.6411
2005-09-07 15:15:00,50.91,51.02,50.91,50.98,130657.22156631248,20.0095,20.0527,20.0095,20.037,130657.2216
2005-09-07 15:20:00,50.98,51.03,50.91,50.94,74380.1652892562,20.037,20.0567,20.0095,20.0213,74380.1653
2005-09-07 15:25:00,50.93,50.94,50.8,50.83,86317.72268135905,20.0174,20.0213,19.9663,19.9781,86317.7227
2005-09-07 15:30:00,50.83,50.86,50.79,50.81,81857.53640299095,19.9781,19.9899,19.9623,19.9702,81857.5364
2005-09-07 15:35:00,50.81,50.87,50.73,50.73,93270.36599763871,19.9702,19.9938,19.9388,19.9388,93270.366
2005-09-07 15:40:00,50.73,50.73,50.63,50.68,124229.30604748787,19.9388,19.9388,19.8995,19.9191,124229.306
2005-09-07 15:45:00,50.66,50.78,50.66,50.75,98780.00787091696,19.9112,19.9584,19.9112,19.9466,98780.0079
2005-09-07 15:50:00,50.75,50.85,50.65,50.75,162796.79916043553,19.9466,19.9859,19.9073,19.9466,162796.7992
2005-09-07 15:55:00,50.85,51.07,50.75,50.87,459530.36862127774,19.9859,20.0724,19.9466,19.9938,459530.3686
2005-09-08 09:30:00,50.88,50.98,50.85,50.9,192837.4655647383,19.9977,20.037,19.9859,20.0056,192837.4656
2005-09-08 09:35:00,50.88,50.98,50.83,50.98,119244.3919716647,19.9977,20.037,19.9781,20.037,119244.392
2005-09-08 09:40:00,50.98,50.99,50.88,50.89,186671.9139446412,20.037,20.0409,19.9977,20.0016,186671.9139
2005-09-08 09:45:00,50.91,51.07,50.86,51.06,85924.17683326775,20.0095,20.0724,19.9899,20.0685,85924.1768
2005-09-08 09:50:00,51.06,51.14,51.04,51.14,109536.92771874592,20.0685,20.0999,20.0606,20.0999,109536.9277
2005-09-08 09:55:00,51.11,51.35,51.11,51.35,79102.71546635183,20.0881,20.1824,20.0881,20.1824,79102.7155
2005-09-08 10:00:00,51.39,51.5,51.3,51.49,166207.52984389348,20.1982,20.2414,20.1628,20.2375,166207.5298
2005-09-08 10:05:00,51.48,51.5,51.42,51.42,215007.215007215,20.2335,20.2414,20.21,20.21,215007.215
2005-09-08 10:10:00,51.43,51.49,51.4,51.46,195329.9226026499,20.2139,20.2375,20.2021,20.2257,195329.9226
2005-09-08 10:15:00,51.46,51.52,51.45,51.5,172241.8995146268,20.2257,20.2493,20.2217,20.2414,172241.8995
2005-09-08 10:20:00,51.5,51.51,51.42,51.46,169880.62442607898,20.2414,20.2453,20.21,20.2257,169880.6244
2005-09-08 10:25:00,51.46,51.49,51.17,51.24,117407.84468057196,20.2257,20.2375,20.1117,20.1392,117407.8447
2005-09-08 10:30:00,51.23,51.26,50.97,50.97,215925.48865276136,20.1353,20.1471,20.0331,20.0331,215925.4887
2005-09-08 10:35:00,50.96,50.98,50.5,50.59,151252.78761642397,20.0292,20.037,19.8484,19.8837,151252.7876
2005-09-08 10:40:00,50.53,50.91,50.48,50.89,190738.554374918,19.8601,20.0095,19.8405,20.0016,190738.5544
2005-09-08 10:45:00,50.88,51.01,50.8,51.0,144300.1443001443,19.9977,20.0488,19.9663,20.0449,144300.1443
2005-09-08 10:50:00,51.0,51.13,50.9,51.03,182867.637413092,20.0449,20.096,20.0056,20.0567,182867.6374
2005-09-08 10:55:00,51.03,51.26,51.03,51.14,171848.3536665355,20.0567,20.1471,20.0567,20.0999,171848.3537
2005-09-08 11:00:00,51.13,51.22,51.11,51.21,118982.02807293716,20.096,20.1313,20.0881,20.1274,118982.0281
2005-09-08 11:05:00,51.21,51.23,51.07,51.14,117670.20857929948,20.1274,20.1353,20.0724,20.0999,117670.2086
2005-09-08 11:10:00,51.14,51.14,50.95,51.05,139315.23022432113,20.0999,20.0999,20.0252,20.0645,139315.2302
2005-09-08 11:15:00,51.01,51.14,50.99,51.04,69657.61511216057,20.0488,20.0999,20.0409,20.0606,69657.6151
2005-09-08 11:20:00,51.06,51.06,50.92,50.99,61524.33425160698,20.0685,20.0685,20.0134,20.0409,61524.3343
2005-09-08 11:25:00,50.97,51.05,50.91,50.94,65197.42883379247,20.0331,20.0645,20.0095,20.0213,65197.4288
2005-09-08 11:30:00,50.94,51.15,50.94,51.08,62442.60789715336,20.0213,20.1038,20.0213,20.0763,62442.6079
2005-09-08 11:35:00,51.06,51.1,50.86,50.97,51554.50609996065,20.0685,20.0842,19.9899,20.0331,51554.5061
2005-09-08 11:40:00,50.97,51.11,50.92,51.04,65590.97468188377,20.0331,20.0881,20.0134,20.0606,65590.9747
2005-09-08 11:45:00,51.01,51.1,51.01,51.1,45913.68227731864,20.0488,20.0842,20.0488,20.0842,45913.6823
2005-09-08 11:50:00,51.08,51.1,51.02,51.05,63360.881542699724,20.0763,20.0842,20.0527,20.0645,63360.8815
2005-09-08 11:55:00,51.04,51.06,51.04,51.05,76085.53063098517,20.0606,20.0685,20.0606,20.0645,76085.5306
2005-09-08 12:00:00,51.06,51.07,51.04,51.07,40928.76820149548,20.0685,20.0724,20.0606,20.0724,40928.7682
2005-09-08 12:05:00,51.07,51.15,51.07,51.1,52210.41584677949,20.0724,20.1038,20.0724,20.0842,52210.4158
2005-09-08 12:10:00,51.11,51.12,51.05,51.08,52735.14364423456,20.0881,20.092,20.0645,20.0763,52735.1436
2005-09-08 12:15:00,51.08,51.14,51.05,51.09,34500.85268267086,20.0763,20.0999,20.0645,20.0803,34500.8527
2005-09-08 12:20:00,51.1,51.13,51.09,51.11,26761.11767020858,20.0842,20.096,20.0803,20.0881,26761.1177
2005-09-08 12:25:00,51.13,51.14,51.1,51.1,38305.12921422013,20.096,20.0999,20.0842,20.0842,38305.1292
2005-09-08 12:30:00,51.12,51.19,51.11,51.18,62967.33569460842,20.092,20.1196,20.0881,20.1156,62967.3357
2005-09-08 12:35:00,51.19,51.24,51.17,51.24,55621.14653023744,20.1196,20.1392,20.1117,20.1392,55621.1465
2005-09-08 12:40:00,51.24,51.26,51.22,51.26,49849.14075823167,20.1392,20.1471,20.1313,20.1471,49849.1408
2005-09-08 12:45:00,51.26,51.3,51.23,51.3,47487.86566968385,20.1471,20.1628,20.1353,20.1628,47487.8657
2005-09-08 12:50:00,51.29,51.34,51.27,51.32,54834.054834054834,20.1589,20.1785,20.151,20.1706,54834.0548
2005-09-08 12:55:00,51.33,51.33,51.27,51.29,39092.22091040273,20.1746,20.1746,20.151,20.1589,39092.2209
2005-09-08 13:00:00,51.29,51.3,51.27,51.27,30958.94004984914,20.1589,20.1628,20.151,20.151,30958.94
2005-09-08 13:05:00,51.27,51.3,51.24,51.26,52603.961694870784,20.151,20.1628,20.1392,20.1471,52603.9617
2005-09-08 13:10:00,51.25,51.25,51.17,51.23,79889.80716253443,20.1431,20.1431,20.1117,20.1353,79889.8072
2005-09-08 13:15:00,51.23,51.23,51.2,51.21,30827.75810048537,20.1353,20.1353,20.1235,20.1274,30827.7581
2005-09-08 13:20:00,51.21,51.23,51.2,51.23,29647.120556211463,20.1274,20.1353,20.1235,20.1353,29647.1206
2005-09-08 13:25:00,51.23,51.29,51.23,51.26,42896.49744195199,20.1353,20.1589,20.1353,20.1471,42896.4974
2005-09-08 13:30:00,51.27,51.28,51.21,51.26,49455.59491014037,20.151,20.1549,20.1274,20.1471,49455.5949
2005-09-08 13:35:00,51.26,51.29,51.2,51.22,39485.76675849404,20.1471,20.1589,20.1235,20.1313,39485.7668
2005-09-08 13:40:00,51.23,51.24,51.2,51.21,42371.76964449692,20.1353,20.1392,20.1235,20.1274,42371.7696
2005-09-08 13:45:00,51.2,51.23,51.1,51.11,90384.36311163584,20.1235,20.1353,20.0842,20.0881,90384.3631
2005-09-08 13:50:00,51.14,51.16,51.11,51.11,107438.01652892564,20.0999,20.1078,20.0881,20.0881,107438.0165
2005-09-08 13:55:00,51.11,51.2,51.11,51.2,60999.60645415191,20.0881,20.1235,20.0881,20.1235,60999.6065
2005-09-08 14:00:00,51.18,51.21,51.12,51.15,143250.68870523418,20.1156,20.1274,20.092,20.1038,143250.6887
2005-09-08 14:05:00,51.16,51.2,51.16,51.19,35943.85412567231,20.1078,20.1235,20.1078,20.1196,35943.8541
2005-09-08 14:10:00,51.17,51.2,51.17,51.2,105470.28728846912,20.1117,20.1235,20.1117,20.1235,105470.2873
2005-09-08 14:15:00,51.2,51.23,51.18,51.19,105339.10533910534,20.1235,20.1353,20.1156,20.1196,105339.1053
2005-09-08 14:20:00,51.19,51.22,51.12,51.15,61393.152302243216,20.1196,20.1313,20.092,20.1038,61393.1523
2005-09-08 14:25:00,51.15,51.21,51.15,51.21,83825.26564344746,20.1038,20.1274,20.1038,20.1274,83825.2656
2005-09-08 14:30:00,51.22,51.24,51.21,51.23,32401.941492850587,20.1313,20.1392,20.1274,20.1353,32401.9415
2005-09-08 14:35:00,51.23,51.24,51.22,51.23,42109.405745769385,20.1353,20.1392,20.1313,20.1353,42109.4057
2005-09-08 14:40:00,51.23,51.24,51.17,51.23,48799.68516332153,20.1353,20.1392,20.1117,20.1353,48799.6852
2005-09-08 14:45:00,51.24,51.26,51.23,51.26,60343.696707333074,20.1392,20.1471,20.1353,20.1471,60343.6967
2005-09-08 14:50:00,51.26,51.26,51.21,51.21,44864.2266824085,20.1471,20.1471,20.1274,20.1274,44864.2267
2005-09-08 14:55:00,51.2,51.23,51.13,51.13,64541.51908697363,20.1235,20.1353,20.096,20.096,64541.5191
2005-09-08 15:00:00,51.13,51.15,51.05,51.12,58375.96746687656,20.096,20.1038,20.0645,20.092,58375.9675
2005-09-08 15:05:00,51.12,51.19,51.12,51.19,30171.848353666537,20.092,20.1196,20.092,20.1196,30171.8484
2005-09-08 15:10:00,51.19,51.22,51.15,51.17,91565.00065590975,20.1196,20.1313,20.1038,20.1117,91565.0007
2005-09-08 15:15:00,51.17,51.26,51.16,51.21,69132.8873147055,20.1117,20.1471,20.1078,20.1274,69132.8873
2005-09-08 15:20:00,51.21,51.25,51.2,51.24,61130.78840351568,20.1274,20.1431,20.1235,20.1392,61130.7884
2005-09-08 15:25:00,51.24,51.25,51.19,51.22,68214.61366915912,20.1392,20.1431,20.1196,20.1313,68214.6137
2005-09-08 15:30:00,51.22,51.25,51.2,51.24,80152.17106126198,20.1313,20.1431,20.1235,20.1392,80152.1711
2005-09-08 15:35:00,51.25,51.26,51.21,51.25,85924.17683326775,20.1431,20.1471,20.1274,20.1431,85924.1768
2005-09-08 15:40:00,51.25,51.28,51.24,51.26,93795.0937950938,20.1431,20.1549,20.1392,20.1471,93795.0938
2005-09-08 15:45:00,51.27,51.3,51.26,51.3,97074.642529188,20.151,20.1628,20.1471,20.1628,97074.6425
2005-09-08 15:50:00,51.29,51.3,51.22,51.23,120818.57536402992,20.1589,20.1628,20.1313,20.1353,120818.5754
2005-09-08 15:55:00,51.23,51.31,51.23,51.28,215007.215007215,20.1353,20.1667,20.1353,20.1549,215007.215
2005-09-09 09:30:00,51.84,51.97,51.83,51.96,229699.59333595692,20.375,20.4261,20.3711,20.4222,229699.5933
2005-09-09 09:35:00,51.97,51.99,51.8,51.87,144431.32624950807,20.4261,20.434,20.3593,20.3868,144431.3262
2005-09-09 09:40:00,51.87,51.91,51.81,51.86,68870.52341597796,20.3868,20.4025,20.3632,20.3829,68870.5234
2005-09-09 09:45:00,51.86,51.89,51.8,51.83,62180.243998425816,20.3829,20.3947,20.3593,20.3711,62180.244
2005-09-09 09:50:00,51.82,51.91,51.82,51.91,71231.79850452578,20.3672,20.4025,20.3672,20.4025,71231.7985
2005-09-09 09:55:00,51.91,51.98,51.86,51.93,103109.0121999213,20.4025,20.4301,20.3829,20.4104,103109.0122
2005-09-09 10:00:00,51.93,52.04,51.93,52.03,155188.24609733702,20.4104,20.4536,20.4104,20.4497,155188.2461
2005-09-09 10:05:00,52.03,52.14,52.03,52.13,114128.29594647777,20.4497,20.4929,20.4497,20.489,114128.2959
2005-09-09 10:10:00,52.14,52.14,52.0,52.11,73986.6194411649,20.4929,20.4929,20.4379,20.4811,73986.6194
2005-09-09 10:15:00,52.1,52.14,51.93,52.0,84349.99344090253,20.4772,20.4929,20.4104,20.4379,84349.9934
2005-09-09 10:20:00,52.0,52.05,51.96,51.98,75823.16673225764,20.4379,20.4576,20.4222,20.4301,75823.1667
2005-09-09 10:25:00,51.99,52.04,51.95,52.03,93008.0020989112,20.434,20.4536,20.4183,20.4497,93008.0021
2005-09-09 10:30:00,52.03,52.07,52.0,52.05,43814.77108749836,20.4497,20.4654,20.4379,20.4576,43814.7711
2005-09-09 10:35:00,52.06,52.1,52.0,52.04,55096.41873278237,20.4615,20.4772,20.4379,20.4536,55096.4187
2005-09-09 10:40:00,52.03,52.06,52.0,52.02,41847.04184704185,20.4497,20.4615,20.4379,20.4458,41847.0418
2005-09-09 10:45:00,52.02,52.03,51.98,51.99,54309.32703659977,20.4458,20.4497,20.4301,20.434,54309.327
2005-09-09 10:50:00,52.0,52.07,51.98,52.06,45520.13642922734,20.4379,20.4654,20.4301,20.4615,45520.1364
2005-09-09 10:55:00,52.06,52.12,52.04,52.12,59031.8772136954,20.4615,20.4851,20.4536,20.4851,59031.8772
2005-09-09 11:00:00,52.12,52.12,52.07,52.07,82119.90030171849,20.4851,20.4851,20.4654,20.4654,82119.9003
2005-09-09 11:05:00,52.05,52.12,51.99,52.12,105601.46923783288,20.4576,20.4851,20.434,20.4851,105601.4692
2005-09-09 11:10:00,52.12,52.17,52.09,52.16,65984.52052997508,20.4851,20.5047,20.4733,20.5008,65984.5205
2005-09-09 11:15:00,52.16,52.29,52.16,52.29,173553.71900826448,20.5008,20.5519,20.5008,20.5519,173553.719
2005-09-09 11:20:00,52.29,52.6,52.29,52.58,246622.064803883,20.5519,20.6737,20.5519,20.6659,246622.0648
2005-09-09 11:25:00,52.51,52.6,52.51,52.56,210022.30093139183,20.6384,20.6737,20.6384,20.658,210022.3009
2005-09-09 11:30:00,52.57,52.58,52.51,52.53,349075.16725698544,20.6619,20.6659,20.6384,20.6462,349075.1673
2005-09-09 11:35:00,52.55,52.55,52.41,52.44,194805.1948051948,20.6541,20.6541,20.5991,20.6108,194805.1948
2005-09-09 11:40:00,52.42,52.52,52.41,52.51,158598.97678079497,20.603,20.6423,20.5991,20.6384,158598.9768
2005-09-09 11:45:00,52.51,52.58,52.49,52.58,182080.54571690937,20.6384,20.6659,20.6305,20.6659,182080.5457
2005-09-09 11:50:00,52.58,52.59,52.55,52.56,377541.650268923,20.6659,20.6698,20.6541,20.658,377541.6503
2005-09-09 11:55:00,52.56,52.57,52.45,52.49,101797.19270628362,20.658,20.6619,20.6148,20.6305,101797.1927
2005-09-09 12:00:00,52.49,52.52,52.45,52.48,106388.56093401548,20.6305,20.6423,20.6148,20.6266,106388.5609
2005-09-09 12:05:00,52.48,52.48,52.42,52.45,55227.60068214614,20.6266,20.6266,20.603,20.6148,55227.6007
2005-09-09 12:10:00,52.45,52.45,52.34,52.37,139052.8663255936,20.6148,20.6148,20.5715,20.5833,139052.8663
2005-09-09 12:15:00,52.37,52.41,52.29,52.32,85005.90318772137,20.5833,20.5991,20.5519,20.5637,85005.9032
2005-09-09 12:20:00,52.31,52.35,52.12,52.19,121080.93926275744,20.5598,20.5755,20.4851,20.5126,121080.9393
2005-09-09 12:25:00,52.19,52.3,52.19,52.26,122655.12265512266,20.5126,20.5558,20.5126,20.5401,122655.1227
2005-09-09 12:30:00,52.26,52.28,52.22,52.26,68345.7956185229,20.5401,20.548,20.5244,20.5401,68345.7956
2005-09-09 12:35:00,52.26,52.26,52.22,52.23,105207.92338974155,20.5401,20.5401,20.5244,20.5283,105207.9234
2005-09-09 12:40:00,52.23,52.35,52.21,52.34,58900.69526433163,20.5283,20.5755,20.5205,20.5715,58900.6953
2005-09-09 12:45:00,52.33,52.39,52.32,52.35,56014.69237832874,20.5676,20.5912,20.5637,20.5755,56014.6924
2005-09-09 12:50:00,52.35,52.36,52.32,52.35,45651.31837859111,20.5755,20.5794,20.5637,20.5755,45651.3184
2005-09-09 12:55:00,52.36,52.37,52.29,52.32,97861.7342253706,20.5794,20.5833,20.5519,20.5637,97861.7342
2005-09-09 13:00:00,52.29,52.33,52.29,52.3,115833.66128820674,20.5519,20.5676,20.5519,20.5558,115833.6613
2005-09-09 13:05:00,52.29,52.36,52.29,52.36,54440.50898596353,20.5519,20.5794,20.5519,20.5794,54440.509
2005-09-09 13:10:00,52.37,52.4,52.35,52.37,63098.51764397219,20.5833,20.5951,20.5755,20.5833,63098.5176
2005-09-09 13:15:00,52.37,52.46,52.35,52.43,85924.17683326775,20.5833,20.6187,20.5755,20.6069,85924.1768
2005-09-09 13:20:00,52.45,52.49,52.42,52.48,51029.778302505576,20.6148,20.6305,20.603,20.6266,51029.7783
2005-09-09 13:25:00,52.47,52.51,52.45,52.45,83300.5378459924,20.6226,20.6384,20.6148,20.6148,83300.5378
2005-09-09 13:30:00,52.46,52.48,52.44,52.44,197166.4698937426,20.6187,20.6266,20.6108,20.6108,197166.4699
2005-09-09 13:35:00,52.46,52.51,52.45,52.48,84743.53928899384,20.6187,20.6384,20.6148,20.6266,84743.5393
2005-09-09 13:40:00,52.48,52.57,52.47,52.55,168306.44103371375,20.6266,20.6619,20.6226,20.6541,168306.441
2005-09-09 13:45:00,52.57,52.66,52.56,52.6,147317.32913551095,20.6619,20.6973,20.658,20.6737,147317.3291
2005-09-09 13:50:00,52.62,52.62,52.6,52.61,59294.24111242293,20.6816,20.6816,20.6737,20.6777,59294.2411
2005-09-09 13:55:00,52.61,52.62,52.58,52.61,104289.6497441952,20.6777,20.6816,20.6659,20.6777,104289.6497
2005-09-09 14:00:00,52.61,52.61,52.58,52.6,42502.951593860686,20.6777,20.6777,20.6659,20.6737,42502.9516
2005-09-09 14:05:00,52.6,52.61,52.57,52.57,99960.64541519088,20.6737,20.6777,20.6619,20.6619,99960.6454
2005-09-09 14:10:00,52.57,52.59,52.55,52.57,59556.60501115047,20.6619,20.6698,20.6541,20.6619,59556.605
2005-09-09 14:15:00,52.58,52.66,52.57,52.64,57588.87577069396,20.6659,20.6973,20.6619,20.6895,57588.8758
2005-09-09 14:20:00,52.64,52.67,52.63,52.64,92089.72845336482,20.6895,20.7012,20.6855,20.6895,92089.7285
2005-09-09 14:25:00,52.64,52.67,52.64,52.64,35812.672176308544,20.6895,20.7012,20.6895,20.6895,35812.6722
2005-09-09 14:30:00,52.64,52.65,52.57,52.58,108487.47212383576,20.6895,20.6934,20.6619,20.6659,108487.4721
2005-09-09 14:35:00,52.6,52.64,52.58,52.58,52997.50754296209,20.6737,20.6895,20.6659,20.6659,52997.5075
2005-09-09 14:40:00,52.6,52.64,52.6,52.63,54046.96313787223,20.6737,20.6895,20.6737,20.6855,54046.9631
2005-09-09 14:45:00,52.63,52.7,52.63,52.67,70838.25265643447,20.6855,20.713,20.6855,20.7012,70838.2527
2005-09-09 14:50:00,52.67,52.74,52.66,52.72,123835.76019939657,20.7012,20.7288,20.6973,20.7209,123835.7602
2005-09-09 14:55:00,52.72,52.78,52.71,52.72,114653.02374393283,20.7209,20.7445,20.717,20.7209,114653.0237
2005-09-09 15:00:00,52.71,52.74,52.71,52.73,94844.54939000394,20.717,20.7288,20.717,20.7248,94844.5494
2005-09-09 15:05:00,52.72,52.76,52.72,52.76,71887.70825134462,20.7209,20.7366,20.7209,20.7366,71887.7083
2005-09-09 15:10:00,52.76,52.84,52.75,52.79,107044.47068083432,20.7366,20.7681,20.7327,20.7484,107044.4707
2005-09-09 15:15:00,52.78,52.8,52.74,52.76,48143.77541650269,20.7445,20.7523,20.7288,20.7366,48143.7754
2005-09-09 15:20:00,52.74,52.8,52.74,52.8,81988.71835235471,20.7288,20.7523,20.7288,20.7523,81988.7184
2005-09-09 15:25:00,52.8,52.81,52.76,52.8,60474.87865669684,20.7523,20.7563,20.7366,20.7523,60474.8787
2005-09-09 15:30:00,52.8,52.87,52.8,52.82,138659.3204775023,20.7523,20.7799,20.7523,20.7602,138659.3205
2005-09-09 15:35:00,52.82,52.82,52.77,52.8,124229.30604748787,20.7602,20.7602,20.7406,20.7523,124229.306
2005-09-09 15:40:00,52.8,52.84,52.78,52.84,114915.38764266035,20.7523,20.7681,20.7445,20.7681,114915.3876
2005-09-09 15:45:00,52.84,52.89,52.83,52.84,120687.39341466616,20.7681,20.7877,20.7641,20.7681,120687.3934
2005-09-09 15:50:00,52.84,52.86,52.75,52.76,139971.13997114,20.7681,20.7759,20.7327,20.7366,139971.14
2005-09-09 15:55:00,52.76,52.85,52.71,52.71,350124.6228518956,20.7366,20.772,20.717,20.717,350124.6229
2005-09-12 09:30:00,52.58,52.58,52.44,52.47,367834.1860160042,20.6659,20.6659,20.6108,20.6226,367834.186
2005-09-12 09:35:00,52.51,52.55,52.41,52.41,178407.45113472387,20.6384,20.6541,20.5991,20.5991,178407.4511
2005-09-12 09:40:00,52.41,52.58,52.37,52.51,234422.1435130526,20.5991,20.6659,20.5833,20.6384,234422.1435
2005-09-12 09:45:00,52.48,52.56,52.39,52.46,212645.9399186672,20.6266,20.658,20.5912,20.6187,212645.9399
2005-09-12 09:50:00,52.46,52.52,52.42,52.51,106519.74288337924,20.6187,20.6423,20.603,20.6384,106519.7429
2005-09-12 09:55:00,52.51,52.52,52.28,52.29,107306.83457956184,20.6384,20.6423,20.548,20.5519,107306.8346
2005-09-12 10:00:00,52.29,52.48,52.29,52.35,264462.80991735536,20.5519,20.6266,20.5519,20.5755,264462.8099
2005-09-12 10:05:00,52.35,52.39,52.29,52.29,112947.65840220386,20.5755,20.5912,20.5519,20.5519,112947.6584
2005-09-12 10:10:00,52.29,52.37,52.28,52.28,60343.696707333074,20.5519,20.5833,20.548,20.548,60343.6967
2005-09-12 10:15:00,52.28,52.32,52.14,52.3,90253.18116227209,20.548,20.5637,20.4929,20.5558,90253.1812
2005-09-12 10:20:00,52.3,52.36,52.21,52.21,49980.32270759544,20.5558,20.5794,20.5205,20.5205,49980.3227
2005-09-12 10:25:00,52.22,52.23,52.06,52.1,104027.28584546766,20.5244,20.5283,20.4615,20.4772,104027.2858
2005-09-12 10:30:00,52.06,52.13,52.03,52.07,102190.73855437493,20.4615,20.489,20.4497,20.4654,102190.7386
2005-09-12 10:35:00,52.06,52.09,52.01,52.07,80283.35301062574,20.4615,20.4733,20.4418,20.4654,80283.353
2005-09-12 10:40:00,52.07,52.07,51.97,52.0,279548.73409418867,20.4654,20.4654,20.4261,20.4379,279548.7341
2005-09-12 10:45:00,52.0,52.01,51.91,51.95,75954.34868162141,20.4379,20.4418,20.4025,20.4183,75954.3487
2005-09-12 10:50:00,51.95,52.03,51.94,51.97,184310.6388560934,20.4183,20.4497,20.4143,20.4261,184310.6389
2005-09-12 10:55:00,51.99,51.99,51.79,51.81,112685.29450347633,20.434,20.434,20.3554,20.3632,112685.2945
2005-09-12 11:00:00,51.82,51.91,51.8,51.91,82382.26420044602,20.3672,20.4025,20.3593,20.4025,82382.2642
2005-09-12 11:05:00,51.91,51.91,51.82,51.83,74248.98333989244,20.4025,20.4025,20.3672,20.3711,74248.9833
2005-09-12 11:10:00,51.82,51.82,51.66,51.67,164108.61865407322,20.3672,20.3672,20.3043,20.3082,164108.6187
2005-09-12 11:15:00,51.66,51.82,51.65,51.74,178145.08723599633,20.3043,20.3672,20.3004,20.3357,178145.0872
2005-09-12 11:20:00,51.73,51.74,51.6,51.67,131444.3132624951,20.3318,20.3357,20.2807,20.3082,131444.3133
2005-09-12 11:25:00,51.67,51.7,51.58,51.68,106257.37898465172,20.3082,20.32,20.2728,20.3121,106257.379
2005-09-12 11:30:00,51.68,51.69,51.62,51.67,112816.4764528401,20.3121,20.3161,20.2886,20.3082,112816.4765
2005-09-12 11:35:00,51.67,51.68,51.61,51.68,81988.71835235471,20.3082,20.3121,20.2846,20.3121,81988.7184
2005-09-12 11:40:00,51.68,51.73,51.68,51.71,141020.59556605012,20.3121,20.3318,20.3121,20.3239,141020.5956
2005-09-12 11:45:00,51.71,51.71,51.59,51.6,64279.1551882461,20.3239,20.3239,20.2768,20.2807,64279.1552
2005-09-12 11:50:00,51.6,51.68,51.59,51.67,56408.23822642005,20.2807,20.3121,20.2768,20.3082,56408.2382
2005-09-12 11:55:00,51.68,51.7,51.62,51.62,49586.77685950413,20.3121,20.32,20.2886,20.2886,49586.7769
2005-09-12 12:00:00,51.62,51.62,51.49,51.5,43421.22523940706,20.2886,20.2886,20.2375,20.2414,43421.2252
2005-09-12 12:05:00,51.49,51.58,51.47,51.52,65066.24688442871,20.2375,20.2728,20.2296,20.2493,65066.2469
2005-09-12 12:10:00,51.52,51.52,51.41,51.45,100091.82736455464,20.2493,20.2493,20.206,20.2217,100091.8274
2005-09-12 12:15:00,51.46,51.65,51.46,51.5,254755.34566443652,20.2257,20.3004,20.2257,20.2414,254755.3457
2005-09-12 12:20:00,51.49,51.5,51.41,51.46,82906.99199790109,20.2375,20.2414,20.206,20.2257,82906.992
2005-09-12 12:25:00,51.46,51.46,51.36,51.42,78315.62377016923,20.2257,20.2257,20.1864,20.21,78315.6238
2005-09-12 12:30:00,51.41,51.47,51.37,51.41,75954.34868162141,20.206,20.2296,20.1903,20.206,75954.3487
2005-09-12 12:35:00,51.41,51.43,51.34,51.43,69395.25121343303,20.206,20.2139,20.1785,20.2139,69395.2512
2005-09-12 12:40:00,51.43,51.45,51.36,51.44,69395.25121343303,20.2139,20.2217,20.1864,20.2178,69395.2512
2005-09-12 12:45:00,51.43,51.51,51.43,51.5,142070.05116096025,20.2139,20.2453,20.2139,20.2414,142070.0512
2005-09-12 12:50:00,51.49,51.52,51.39,51.46,84087.629542175,20.2375,20.2493,20.1982,20.2257,84087.6295
2005-09-12 12:55:00,51.46,51.48,51.44,51.46,67296.34002361275,20.2257,20.2335,20.2178,20.2257,67296.34
2005-09-12 13:00:00,51.46,51.49,51.39,51.49,95369.277187459,20.2257,20.2375,20.1982,20.2375,95369.2772
2005-09-12 13:05:00,51.49,51.49,51.35,51.36,57720.057720057725,20.2375,20.2375,20.1824,20.1864,57720.0577
2005-09-12 13:10:00,51.36,51.41,51.34,51.36,43945.95303686213,20.1864,20.206,20.1785,20.1864,43945.953
2005-09-12 13:15:00,51.36,51.36,51.31,51.36,48799.68516332153,20.1864,20.1864,20.1667,20.1864,48799.6852
2005-09-12 13:20:00,51.36,51.39,51.32,51.36,48274.95736586646,20.1864,20.1982,20.1706,20.1864,48274.9574
2005-09-12 13:25:00,51.36,51.44,51.34,51.42,71625.34435261709,20.1864,20.2178,20.1785,20.21,71625.3444
2005-09-12 13:30:00,51.42,51.48,51.42,51.42,72018.89020070838,20.21,20.2335,20.21,20.21,72018.8902
2005-09-12 13:35:00,51.43,51.48,51.42,51.44,49849.14075823167,20.2139,20.2335,20.21,20.2178,49849.1408
2005-09-12 13:40:00,51.44,51.45,51.3,51.34,61393.152302243216,20.2178,20.2217,20.1628,20.1785,61393.1523
2005-09-12 13:45:00,51.34,51.49,51.32,51.41,50242.68660632297,20.1785,20.2375,20.1706,20.206,50242.6866
2005-09-12 13:50:00,51.42,51.49,51.38,51.42,100223.0093139184,20.21,20.2375,20.1942,20.21,100223.0093
2005-09-12 13:55:00,51.38,51.43,51.33,51.36,55621.14653023744,20.1942,20.2139,20.1746,20.1864,55621.1465
2005-09-12 14:00:00,51.36,51.52,51.31,51.52,90515.5450609996,20.1864,20.2493,20.1667,20.2493,90515.5451
2005-09-12 14:05:00,51.52,51.65,51.38,51.43,407057.5888757707,20.2493,20.3004,20.1942,20.2139,407057.5889
2005-09-12 14:10:00,51.42,51.44,51.35,51.37,78577.98766889676,20.21,20.2178,20.1824,20.1903,78577.9877
2005-09-12 14:15:00,51.36,51.37,51.31,51.31,64935.06493506494,20.1864,20.1903,20.1667,20.1667,64935.0649
2005-09-12 14:20:00,51.32,51.36,51.31,51.34,39879.312606585336,20.1706,20.1864,20.1667,20.1785,39879.3126
2005-09-12 14:25:00,51.35,51.41,51.34,51.39,30303.030303030304,20.1824,20.206,20.1785,20.1982,30303.0303
2005-09-12 14:30:00,51.38,51.5,51.35,51.49,52472.77974550702,20.1942,20.2414,20.1824,20.2375,52472.7797
2005-09-12 14:35:00,51.49,51.49,51.37,51.41,46569.59202413748,20.2375,20.2375,20.1903,20.206,46569.592
2005-09-12 14:40:00,51.4,51.45,51.4,51.43,37124.49166994622,20.2021,20.2217,20.2021,20.2139,37124.4917
2005-09-12 14:45:00,51.43,51.46,51.3,51.32,69001.70536534172,20.2139,20.2257,20.1628,20.1706,69001.7054
2005-09-12 14:50:00,51.32,51.32,51.26,51.32,87629.54217499672,20.1706,20.1706,20.1471,20.1706,87629.5422
2005-09-12 14:55:00,51.3,51.33,51.3,51.32,69001.70536534172,20.1628,20.1746,20.1628,20.1706,69001.7054
2005-09-12 15:00:00,51.32,51.34,51.28,51.3,56932.96602387512,20.1706,20.1785,20.1549,20.1628,56932.966
2005-09-12 15:05:00,51.3,51.33,51.26,51.27,61261.97035287945,20.1628,20.1746,20.1471,20.151,61261.9704
2005-09-12 15:10:00,51.27,51.31,51.25,51.29,86580.08658008659,20.151,20.1667,20.1431,20.1589,86580.0866
2005-09-12 15:15:00,51.28,51.31,51.18,51.19,125541.12554112554,20.1549,20.1667,20.1156,20.1196,125541.1255
2005-09-12 15:20:00,51.18,51.27,51.17,51.26,68345.7956185229,20.1156,20.151,20.1117,20.1471,68345.7956
2005-09-12 15:25:00,51.25,51.26,51.23,51.26,98648.8259215532,20.1431,20.1471,20.1353,20.1471,98648.8259
2005-09-12 15:30:00,51.26,51.26,51.21,51.24,104945.55949101404,20.1471,20.1471,20.1274,20.1392,104945.5595
2005-09-12 15:35:00,51.25,51.25,51.21,51.21,77790.89597271416,20.1431,20.1431,20.1274,20.1274,77790.896
2005-09-12 15:40:00,51.21,51.24,51.17,51.23,90253.18116227209,20.1274,20.1392,20.1117,20.1353,90253.1812
2005-09-12 15:45:00,51.23,51.26,51.21,51.22,77003.80427653155,20.1353,20.1471,20.1274,20.1313,77003.8043
2005-09-12 15:50:00,51.22,51.22,51.13,51.15,165551.62009707466,20.1313,20.1313,20.096,20.1038,165551.6201
2005-09-12 15:55:00,51.16,51.2,51.14,51.16,174996.72045126592,20.1078,20.1235,20.0999,20.1078,174996.7205
2005-09-13 09:30:00,51.23,51.23,50.17,50.69,450216.4502164502,20.1353,20.1353,19.7187,19.923,450216.4502
2005-09-13 09:35:00,50.67,50.96,50.67,50.84,204250.2951593861,19.9152,20.0292,19.9152,19.982,204250.2952
2005-09-13 09:40:00,50.85,50.91,50.78,50.9,171848.3536665355,19.9859,20.0095,19.9584,20.0056,171848.3537
2005-09-13 09:45:00,50.9,51.0,50.87,50.96,103502.5580480126,20.0056,20.0449,19.9938,20.0292,103502.558
2005-09-13 09:50:00,50.96,51.38,50.96,51.36,195198.7406532861,20.0292,20.1942,20.0292,20.1864,195198.7407
2005-09-13 09:55:00,51.34,51.36,51.04,51.07,115833.66128820674,20.1785,20.1864,20.0606,20.0724,115833.6613
2005-09-13 10:00:00,51.04,51.16,51.02,51.07,116227.20713629804,20.0606,20.1078,20.0527,20.0724,116227.2071
2005-09-13 10:05:00,51.07,51.09,50.86,50.86,93401.5479470025,20.0724,20.0803,19.9899,19.9899,93401.5479
2005-09-13 10:10:00,50.86,50.98,50.85,50.89,94844.54939000394,19.9899,20.037,19.9859,20.0016,94844.5494
2005-09-13 10:15:00,50.89,50.89,50.7,50.7,125672.30749048931,20.0016,20.0016,19.927,19.927,125672.3075
2005-09-13 10:20:00,50.7,50.81,50.58,50.74,120031.48366784732,19.927,19.9702,19.8798,19.9427,120031.4837
2005-09-13 10:25:00,50.73,50.82,50.62,50.71,190869.73632428172,19.9388,19.9741,19.8955,19.9309,190869.7363
2005-09-13 10:30:00,50.71,50.85,50.69,50.69,123179.85045257772,19.9309,19.9859,19.923,19.923,123179.8505
2005-09-13 10:35:00,50.69,50.93,50.68,50.93,101666.01075691984,19.923,20.0174,19.9191,20.0174,101666.0108
2005-09-13 10:40:00,50.92,50.92,50.79,50.82,92220.9104027286,20.0134,20.0134,19.9623,19.9741,92220.9104
2005-09-13 10:45:00,50.81,50.87,50.6,50.6,112291.74865538502,19.9702,19.9938,19.8877,19.8877,112291.7487
2005-09-13 10:50:00,50.6,50.67,50.56,50.61,122786.30460448645,19.8877,19.9152,19.8719,19.8916,122786.3046
2005-09-13 10:55:00,50.61,50.65,50.54,50.56,76872.62232716779,19.8916,19.9073,19.8641,19.8719,76872.6223
2005-09-13 11:00:00,50.55,50.73,50.55,50.69,100091.82736455464,19.868,19.9388,19.868,19.923,100091.8274
2005-09-13 11:05:00,50.7,50.85,50.68,50.72,131313.1313131313,19.927,19.9859,19.9191,19.9348,131313.1313
2005-09-13 11:10:00,50.72,50.76,50.64,50.69,82513.4461498098,19.9348,19.9505,19.9034,19.923,82513.4461
2005-09-13 11:15:00,50.68,50.76,50.55,50.59,80020.9891118982,19.9191,19.9505,19.868,19.8837,80020.9891
2005-09-13 11:20:00,50.59,50.59,50.5,50.53,97074.642529188,19.8837,19.8837,19.8484,19.8601,97074.6425
2005-09-13 11:25:00,50.54,50.56,50.4,50.4,114784.2056932966,19.8641,19.8719,19.8091,19.8091,114784.2057
2005-09-13 11:30:00,50.42,50.5,50.4,50.5,61130.78840351568,19.8169,19.8484,19.8091,19.8484,61130.7884
2005-09-13 11:35:00,50.5,50.62,50.47,50.58,84874.72123835761,19.8484,19.8955,19.8366,19.8798,84874.7212
2005-09-13 11:40:00,50.59,50.65,50.53,50.62,71100.616555162,19.8837,19.9073,19.8601,19.8955,71100.6166
2005-09-13 11:45:00,50.65,50.65,50.59,50.62,66902.79417552146,19.9073,19.9073,19.8837,19.8955,66902.7942
2005-09-13 11:50:00,50.62,50.71,50.61,50.68,90777.90895972714,19.8955,19.9309,19.8916,19.9191,90777.909
2005-09-13 11:55:00,50.67,50.71,50.65,50.68,59950.15085924177,19.9152,19.9309,19.9073,19.9191,59950.1509
2005-09-13 12:00:00,50.68,50.79,50.66,50.79,76872.62232716779,19.9191,19.9623,19.9112,19.9623,76872.6223
2005-09-13 12:05:00,50.79,50.86,50.78,50.85,79496.26131444314,19.9623,19.9899,19.9584,19.9859,79496.2613
2005-09-13 12:10:00,50.83,50.84,50.68,50.69,66509.24832743015,19.9781,19.982,19.9191,19.923,66509.2483
2005-09-13 12:15:00,50.68,50.74,50.67,50.71,43945.95303686213,19.9191,19.9427,19.9152,19.9309,43945.953
2005-09-13 12:20:00,50.71,50.72,50.65,50.72,48274.95736586646,19.9309,19.9348,19.9073,19.9348,48274.9574
2005-09-13 12:25:00,50.71,50.71,50.57,50.6,43027.67939131576,19.9309,19.9309,19.8759,19.8877,43027.6794
2005-09-13 12:30:00,50.61,50.64,50.59,50.63,50767.41440377804,19.8916,19.9034,19.8837,19.8995,50767.4144
2005-09-13 12:35:00,50.63,50.64,50.62,50.64,33582.579037124495,19.8995,19.9034,19.8955,19.9034,33582.579
2005-09-13 12:40:00,50.64,50.65,50.6,50.61,61393.152302243216,19.9034,19.9073,19.8877,19.8916,61393.1523
2005-09-13 12:45:00,50.61,50.61,50.54,50.59,70051.16096025187,19.8916,19.8916,19.8641,19.8837,70051.161
2005-09-13 12:50:00,50.58,50.6,50.53,50.55,52210.41584677949,19.8798,19.8877,19.8601,19.868,52210.4158
2005-09-13 12:55:00,50.53,50.55,50.46,50.47,82382.26420044602,19.8601,19.868,19.8326,19.8366,82382.2642
2005-09-13 13:00:00,50.46,50.56,50.44,50.56,96287.5508330054,19.8326,19.8719,19.8248,19.8719,96287.5508
2005-09-13 13:05:00,50.56,50.56,50.47,50.49,75691.98478289388,19.8719,19.8719,19.8366,19.8444,75691.9848
2005-09-13 13:10:00,50.49,50.52,50.47,50.5,34632.03463203464,19.8444,19.8562,19.8366,19.8484,34632.0346
2005-09-13 13:15:00,50.5,50.59,50.48,50.58,37911.58336612882,19.8484,19.8837,19.8405,19.8798,37911.5834
2005-09-13 13:20:00,50.58,50.59,50.48,50.57,56932.96602387512,19.8798,19.8837,19.8405,19.8759,56932.966
2005-09-13 13:25:00,50.56,50.58,50.49,50.52,52603.961694870784,19.8719,19.8798,19.8444,19.8562,52603.9617
2005-09-13 13:30:00,50.51,50.55,50.51,50.54,33320.21513839696,19.8523,19.868,19.8523,19.8641,33320.2151
2005-09-13 13:35:00,50.54,50.6,50.51,50.59,48406.13931523023,19.8641,19.8877,19.8523,19.8837,48406.1393
2005-09-13 13:40:00,50.57,50.61,50.56,50.57,25580.48012593467,19.8759,19.8916,19.8719,19.8759,25580.4801
2005-09-13 13:45:00,50.59,50.59,50.5,50.53,40272.85845467664,19.8837,19.8837,19.8484,19.8601,40272.8585
2005-09-13 13:50:00,50.52,50.53,50.51,50.53,23088.02308802309,19.8562,19.8601,19.8523,19.8601,23088.0231
2005-09-13 13:55:00,50.53,50.61,50.5,50.59,42765.31549258822,19.8601,19.8916,19.8484,19.8837,42765.3155
2005-09-13 14:00:00,50.59,50.6,50.47,50.47,58638.33136560409,19.8837,19.8877,19.8366,19.8366,58638.3314
2005-09-13 14:05:00,50.47,50.53,50.43,50.53,90384.36311163584,19.8366,19.8601,19.8208,19.8601,90384.3631
2005-09-13 14:10:00,50.53,50.68,50.53,50.67,105207.92338974155,19.8601,19.9191,19.8601,19.9152,105207.9234
2005-09-13 14:15:00,50.68,50.88,50.68,50.78,201233.11032401945,19.9191,19.9977,19.9191,19.9584,201233.1103
2005-09-13 14:20:00,50.78,50.87,50.75,50.8,107438.01652892564,19.9584,19.9938,19.9466,19.9663,107438.0165
2005-09-13 14:25:00,50.81,50.83,50.75,50.8,87891.90607372425,19.9702,19.9781,19.9466,19.9663,87891.9061
2005-09-13 14:30:00,50.83,50.83,50.78,50.82,88023.08802308803,19.9781,19.9781,19.9584,19.9741,88023.088
2005-09-13 14:35:00,50.82,50.9,50.81,50.89,154532.33635051816,19.9741,20.0056,19.9702,20.0016,154532.3364
2005-09-13 14:40:00,50.89,50.9,50.76,50.76,143775.41650268924,20.0016,20.0056,19.9505,19.9505,143775.4165
2005-09-13 14:45:00,50.77,50.82,50.76,50.81,43683.589138134594,19.9545,19.9741,19.9505,19.9702,43683.5891
2005-09-13 14:50:00,50.8,50.88,50.79,50.81,89072.54361799816,19.9663,19.9977,19.9623,19.9702,89072.5436
2005-09-13 14:55:00,50.81,50.81,50.75,50.8,51292.14220123311,19.9702,19.9702,19.9466,19.9663,51292.1422
2005-09-13 15:00:00,50.79,50.79,50.72,50.78,110979.92916174736,19.9623,19.9623,19.9348,19.9584,110979.9292
2005-09-13 15:05:00,50.78,50.78,50.71,50.74,97337.00642791552,19.9584,19.9584,19.9309,19.9427,97337.0064
2005-09-13 15:10:00,50.73,50.75,50.72,50.74,86186.54073199528,19.9388,19.9466,19.9348,19.9427,86186.5407
2005-09-13 15:15:00,50.74,50.74,50.71,50.73,70969.43460579825,19.9427,19.9427,19.9309,19.9388,70969.4346
2005-09-13 15:20:00,50.72,50.73,50.59,50.59,86317.72268135905,19.9348,19.9388,19.8837,19.8837,86317.7227
2005-09-13 15:25:00,50.59,50.63,50.56,50.61,79102.71546635183,19.8837,19.8995,19.8719,19.8916,79102.7155
2005-09-13 15:30:00,50.61,50.67,50.57,50.67,99435.9176177358,19.8916,19.9152,19.8759,19.9152,99435.9176
2005-09-13 15:35:00,50.67,50.7,50.6,50.61,115964.84323757052,19.9152,19.927,19.8877,19.8916,115964.8432
2005-09-13 15:40:00,50.6,50.62,50.41,50.49,161878.52551488916,19.8877,19.8955,19.813,19.8444,161878.5255
2005-09-13 15:45:00,50.49,50.53,50.4,50.51,141545.3233635052,19.8444,19.8601,19.8091,19.8523,141545.3234
2005-09-13 15:50:00,50.51,50.53,50.4,50.46,144824.87209759938,19.8523,19.8601,19.8091,19.8326,144824.8721
2005-09-13 15:55:00,50.46,50.56,50.4,50.54,164895.7103502558,19.8326,19.8719,19.8091,19.8641,164895.7104
2005-09-14 09:30:00,50.69,50.92,50.69,50.78,165026.8922996196,19.923,20.0134,19.923,19.9584,165026.8923
2005-09-14 09:35:00,50.75,50.82,50.65,50.81,160566.70602125148,19.9466,19.9741,19.9073,19.9702,160566.706
2005-09-14 09:40:00,50.83,50.95,50.8,50.86,134855.04394595305,19.9781,20.0252,19.9663,19.9899,134855.0439
2005-09-14 09:45:00,50.86,51.03,50.86,50.94,97468.1883772793,19.9899,20.0567,19.9899,20.0213,97468.1884
2005-09-14 09:50:00,50.94,51.0,50.79,50.92,75691.98478289388,20.0213,20.0449,19.9623,20.0134,75691.9848
2005-09-14 09:55:00,50.91,50.98,50.81,50.91,65328.61078315624,20.0095,20.037,19.9702,20.0095,65328.6108
2005-09-14 10:00:00,50.92,50.95,50.88,50.88,118326.11832611832,20.0134,20.0252,19.9977,19.9977,118326.1183
2005-09-14 10:05:00,50.9,50.94,50.86,50.88,109274.56382001836,20.0056,20.0213,19.9899,19.9977,109274.5638
2005-09-14 10:10:00,50.88,50.99,50.86,50.94,72412.43604879969,19.9977,20.0409,19.9899,20.0213,72412.436
2005-09-14 10:15:00,50.95,51.03,50.89,51.01,64410.337137609866,20.0252,20.0567,20.0016,20.0488,64410.3371
2005-09-14 10:20:00,51.01,51.04,50.94,51.0,82382.26420044602,20.0488,20.0606,20.0213,20.0449,82382.2642
2005-09-14 10:25:00,51.0,51.04,50.98,51.01,98911.18982028074,20.0449,20.0606,20.037,20.0488,98911.1898
2005-09-14 10:30:00,51.0,51.07,50.54,50.62,278105.7326511872,20.0449,20.0724,19.8641,19.8955,278105.7327
2005-09-14 10:35:00,50.63,50.88,50.62,50.77,244391.9716646989,19.8995,19.9977,19.8955,19.9545,244391.9717
2005-09-14 10:40:00,50.77,51.05,50.74,51.04,185884.82224845863,19.9545,20.0645,19.9427,20.0606,185884.8222
2005-09-14 10:45:00,51.05,51.2,50.95,51.11,198871.8352354716,20.0645,20.1235,20.0252,20.0881,198871.8352
2005-09-14 10:50:00,51.1,51.15,50.91,50.94,105601.46923783288,20.0842,20.1038,20.0095,20.0213,105601.4692
2005-09-14 10:55:00,50.94,51.14,50.92,51.07,131444.3132624951,20.0213,20.0999,20.0134,20.0724,131444.3133
2005-09-14 11:00:00,51.07,51.2,51.02,51.14,121999.21290830382,20.0724,20.1235,20.0527,20.0999,121999.2129
2005-09-14 11:05:00,51.14,51.16,51.01,51.13,78971.53351698807,20.0999,20.1078,20.0488,20.096,78971.5335
2005-09-14 11:10:00,51.13,51.19,51.05,51.13,84087.629542175,20.096,20.1196,20.0645,20.096,84087.6295
2005-09-14 11:15:00,51.13,51.31,51.12,51.26,104420.83169355895,20.096,20.1667,20.092,20.1471,104420.8317
2005-09-14 11:20:00,51.25,51.32,51.25,51.3,64279.1551882461,20.1431,20.1706,20.1431,20.1628,64279.1552
2005-09-14 11:25:00,51.29,51.38,51.28,51.38,74511.34723861997,20.1589,20.1942,20.1549,20.1942,74511.3472
2005-09-14 11:30:00,51.38,51.42,51.23,51.26,100616.55516200972,20.1942,20.21,20.1353,20.1471,100616.5552
2005-09-14 11:35:00,51.26,51.34,51.17,51.33,70575.88875770694,20.1471,20.1785,20.1117,20.1746,70575.8888
2005-09-14 11:40:00,51.34,51.5,51.33,51.49,135117.40784468057,20.1785,20.2414,20.1746,20.2375,135117.4078
2005-09-14 11:45:00,51.5,51.65,51.47,51.47,126065.85333858062,20.2414,20.3004,20.2296,20.2296,126065.8533
2005-09-14 11:50:00,51.48,51.59,51.47,51.55,111635.8389085662,20.2335,20.2768,20.2296,20.261,111635.8389
2005-09-14 11:55:00,51.53,51.64,51.51,51.57,82119.90030171849,20.2532,20.2964,20.2453,20.2689,82119.9003
2005-09-14 12:00:00,51.57,51.6,51.47,51.54,107438.01652892564,20.2689,20.2807,20.2296,20.2571,107438.0165
2005-09-14 12:05:00,51.57,51.61,51.52,51.54,71494.16240325331,20.2689,20.2846,20.2493,20.2571,71494.1624
2005-09-14 12:10:00,51.54,51.55,51.42,51.43,104552.01364292274,20.2571,20.261,20.21,20.2139,104552.0136
2005-09-14 12:15:00,51.44,51.57,51.42,51.53,70182.34290961563,20.2178,20.2689,20.21,20.2532,70182.3429
2005-09-14 12:20:00,51.54,51.56,51.46,51.49,46963.13787222879,20.2571,20.265,20.2257,20.2375,46963.1379
2005-09-14 12:25:00,51.48,51.58,51.48,51.57,45520.13642922734,20.2335,20.2728,20.2335,20.2689,45520.1364
2005-09-14 12:30:00,51.57,51.6,51.51,51.53,80939.26275744458,20.2689,20.2807,20.2453,20.2532,80939.2628
2005-09-14 12:35:00,51.53,51.53,51.46,51.46,69526.4331627968,20.2532,20.2532,20.2257,20.2257,69526.4332
2005-09-14 12:40:00,51.46,51.49,51.46,51.47,62573.78984651712,20.2257,20.2375,20.2257,20.2296,62573.7898
2005-09-14 12:45:00,51.49,51.52,51.47,51.51,127377.67283221828,20.2375,20.2493,20.2296,20.2453,127377.6728
2005-09-14 12:50:00,51.5,51.52,51.48,51.51,41847.04184704185,20.2414,20.2493,20.2335,20.2453,41847.0418
2005-09-14 12:55:00,51.51,51.55,51.49,51.55,70969.43460579825,20.2453,20.261,20.2375,20.261,70969.4346
2005-09-14 13:00:00,51.55,51.56,51.53,51.54,38042.76531549259,20.261,20.265,20.2532,20.2571,38042.7653
2005-09-14 13:05:00,51.54,51.6,51.54,51.58,65590.97468188377,20.2571,20.2807,20.2571,20.2728,65590.9747
2005-09-14 13:10:00,51.57,51.59,51.47,51.5,44601.86278368097,20.2689,20.2768,20.2296,20.2414,44601.8628
2005-09-14 13:15:00,51.5,51.53,51.42,51.42,60606.06060606061,20.2414,20.2532,20.21,20.21,60606.0606
2005-09-14 13:20:00,51.42,51.58,51.42,51.55,83825.26564344746,20.21,20.2728,20.21,20.261,83825.2656
2005-09-14 13:25:00,51.55,51.56,51.45,51.54,70575.88875770694,20.261,20.265,20.2217,20.2571,70575.8888
2005-09-14 13:30:00,51.54,51.58,51.54,51.58,34894.39853076217,20.2571,20.2728,20.2571,20.2728,34894.3985
2005-09-14 13:35:00,51.58,51.58,51.51,51.55,49849.14075823167,20.2728,20.2728,20.2453,20.261,49849.1408
2005-09-14 13:40:00,51.55,51.55,51.4,51.42,60343.696707333074,20.261,20.261,20.2021,20.21,60343.6967
2005-09-14 13:45:00,51.42,51.46,51.39,51.43,56145.87432769251,20.21,20.2257,20.1982,20.2139,56145.8743
2005-09-14 13:50:00,51.43,51.47,51.36,51.36,55883.510428964975,20.2139,20.2296,20.1864,20.1864,55883.5104
2005-09-14 13:55:00,51.36,51.42,51.36,51.41,44601.86278368097,20.1864,20.21,20.1864,20.206,44601.8628
2005-09-14 14:00:00,51.43,51.53,51.42,51.48,103633.73999737635,20.2139,20.2532,20.21,20.2335,103633.74
2005-09-14 14:05:00,51.46,51.46,51.37,51.43,54178.145087236,20.2257,20.2257,20.1903,20.2139,54178.1451
2005-09-14 14:10:00,51.43,51.46,51.33,51.33,100747.73711137348,20.2139,20.2257,20.1746,20.1746,100747.7371
2005-09-14 14:15:00,51.33,51.36,51.21,51.21,96156.3688836416,20.1746,20.1864,20.1274,20.1274,96156.3689
2005-09-14 14:20:00,51.21,51.3,51.19,51.26,101141.28295946478,20.1274,20.1628,20.1196,20.1471,101141.283
2005-09-14 14:25:00,51.28,51.36,51.26,51.36,61655.51620097075,20.1549,20.1864,20.1471,20.1864,61655.5162
2005-09-14 14:30:00,51.36,51.43,51.3,51.31,72018.89020070838,20.1864,20.2139,20.1628,20.1667,72018.8902
2005-09-14 14:35:00,51.3,51.39,51.3,51.36,53653.417289780926,20.1628,20.1982,20.1628,20.1864,53653.4173
2005-09-14 14:40:00,51.35,51.36,51.25,51.33,93270.36599763871,20.1824,20.1864,20.1431,20.1746,93270.366
2005-09-14 14:45:00,51.32,51.34,51.32,51.34,47356.683720320085,20.1706,20.1785,20.1706,20.1785,47356.6837
2005-09-14 14:50:00,51.34,51.36,51.32,51.35,89990.81726354454,20.1785,20.1864,20.1706,20.1824,89990.8173
2005-09-14 14:55:00,51.34,51.41,51.33,51.4,75954.34868162141,20.1785,20.206,20.1746,20.2021,75954.3487
2005-09-14 15:00:00,51.39,51.4,51.33,51.33,86973.63242817788,20.1982,20.2021,20.1746,20.1746,86973.6324
2005-09-14 15:05:00,51.34,51.51,51.32,51.34,84349.99344090253,20.1785,20.2453,20.1706,20.1785,84349.9934
2005-09-14 15:10:00,51.35,51.35,51.22,51.22,94188.6396431851,20.1824,20.1824,20.1313,20.1313,94188.6396
2005-09-14 15:15:00,51.2,51.26,51.17,51.26,69657.61511216057,20.1235,20.1471,20.1117,20.1471,69657.6151
2005-09-14 15:20:00,51.26,51.26,51.23,51.26,97337.00642791552,20.1471,20.1471,20.1353,20.1471,97337.0064
2005-09-14 15:25:00,51.26,51.35,51.26,51.34,87498.36022563296,20.1471,20.1824,20.1471,20.1785,87498.3602
2005-09-14 15:30:00,51.34,51.34,51.3,51.33,56670.60212514758,20.1785,20.1785,20.1628,20.1746,56670.6021
2005-09-14 15:35:00,51.33,51.34,51.3,51.3,75823.16673225764,20.1746,20.1785,20.1628,20.1628,75823.1667
2005-09-14 15:40:00,51.3,51.43,51.3,51.43,106913.28873147056,20.1628,20.2139,20.1628,20.2139,106913.2887
2005-09-14 15:45:00,51.42,51.49,51.41,51.47,115833.66128820674,20.21,20.2375,20.206,20.2296,115833.6613
2005-09-14 15:50:00,51.46,51.47,51.41,51.45,121212.12121212122,20.2257,20.2296,20.206,20.2217,121212.1212
2005-09-14 15:55:00,51.45,51.46,51.39,51.44,136035.68149022694,20.2217,20.2257,20.1982,20.2178,136035.6815
2005-09-15 09:30:00,51.69,51.69,51.69,51.69,0.0,20.3161,20.3161,20.3161,20.3161,0.0
2005-09-15 09:35:00,51.69,51.84,51.69,51.84,236258.69080414536,20.3161,20.375,20.3161,20.375,236258.6908
2005-09-15 09:40:00,51.81,51.84,51.7,51.84,127771.2186803096,20.3632,20.375,20.32,20.375,127771.2187
2005-09-15 09:45:00,51.84,51.95,51.81,51.93,272989.6366260003,20.375,20.4183,20.3632,20.4104,272989.6366
2005-09-15 09:50:00,51.93,52.0,51.88,51.91,162009.70746425292,20.4104,20.4379,20.3907,20.4025,162009.7075
2005-09-15 09:55:00,51.92,51.95,51.88,51.91,147186.1471861472,20.4065,20.4183,20.3907,20.4025,147186.1472
2005-09-15 10:00:00,51.9,51.94,51.75,51.82,162534.435261708,20.3986,20.4143,20.3397,20.3672,162534.4353
2005-09-15 10:05:00,51.83,51.91,51.79,51.91,309851.76439721894,20.3711,20.4025,20.3554,20.4025,309851.7644
2005-09-15 10:10:00,51.91,52.1,51.84,52.08,166994.6215400761,20.4025,20.4772,20.375,20.4694,166994.6215
2005-09-15 10:15:00,52.08,52.13,52.03,52.04,148891.51252787616,20.4694,20.489,20.4497,20.4536,148891.5125
2005-09-15 10:20:00,52.04,52.1,51.96,52.0,109668.10966810968,20.4536,20.4772,20.4222,20.4379,109668.1097
2005-09-15 10:25:00,51.99,52.19,51.99,52.15,129870.12987012988,20.434,20.5126,20.434,20.4969,129870.1299
2005-09-15 10:30:00,52.17,52.18,51.91,52.09,252262.888626525,20.5047,20.5087,20.4025,20.4733,252262.8886
2005-09-15 10:35:00,52.08,52.1,51.84,51.9,156893.61143906598,20.4694,20.4772,20.375,20.3986,156893.6114
2005-09-15 10:40:00,51.87,51.98,51.8,51.98,160435.52407188772,20.3868,20.4301,20.3593,20.4301,160435.5241
2005-09-15 10:45:00,51.98,52.06,51.92,51.95,122523.9407057589,20.4301,20.4615,20.4065,20.4183,122523.9407
2005-09-15 10:50:00,51.97,52.06,51.92,52.0,131969.04105995016,20.4261,20.4615,20.4065,20.4379,131969.0411
2005-09-15 10:55:00,52.0,52.06,51.91,51.94,85005.90318772137,20.4379,20.4615,20.4025,20.4143,85005.9032
2005-09-15 11:00:00,51.97,52.06,51.95,52.0,109012.19992129084,20.4261,20.4615,20.4183,20.4379,109012.1999
2005-09-15 11:05:00,52.0,52.01,51.81,51.91,197035.28794437888,20.4379,20.4418,20.3632,20.4025,197035.2879
2005-09-15 11:10:00,51.91,51.93,51.8,51.84,150596.87786960514,20.4025,20.4104,20.3593,20.375,150596.8779
2005-09-15 11:15:00,51.84,51.91,51.8,51.9,93795.0937950938,20.375,20.4025,20.3593,20.3986,93795.0938
2005-09-15 11:20:00,51.9,51.94,51.87,51.94,72805.981896891,20.3986,20.4143,20.3868,20.4143,72805.9819
2005-09-15 11:25:00,51.94,51.95,51.87,51.92,63229.69959333596,20.4143,20.4183,20.3868,20.4065,63229.6996
2005-09-15 11:30:00,51.92,51.92,51.82,51.84,117407.84468057196,20.4065,20.4065,20.3672,20.375,117407.8447
2005-09-15 11:35:00,51.85,51.87,51.79,51.79,116096.02518693428,20.379,20.3868,20.3554,20.3554,116096.0252
2005-09-15 11:40:00,51.81,51.85,51.77,51.84,111242.29306047488,20.3632,20.379,20.3475,20.375,111242.2931
2005-09-15 11:45:00,51.85,51.85,51.65,51.75,102977.83025055753,20.379,20.379,20.3004,20.3397,102977.8303
2005-09-15 11:50:00,51.74,51.74,51.63,51.63,64935.06493506494,20.3357,20.3357,20.2925,20.2925,64935.0649
2005-09-15 11:55:00,51.63,51.79,51.63,51.71,71494.16240325331,20.2925,20.3554,20.2925,20.3239,71494.1624
2005-09-15 12:00:00,51.71,51.73,51.58,51.7,104289.6497441952,20.3239,20.3318,20.2728,20.32,104289.6497
2005-09-15 12:05:00,51.7,51.71,51.43,51.46,100747.73711137348,20.32,20.3239,20.2139,20.2257,100747.7371
2005-09-15 12:10:00,51.49,51.65,51.46,51.62,72018.89020070838,20.2375,20.3004,20.2257,20.2886,72018.8902
2005-09-15 12:15:00,51.62,51.71,51.61,51.7,52210.41584677949,20.2886,20.3239,20.2846,20.32,52210.4158
2005-09-15 12:20:00,51.7,51.7,51.63,51.65,56014.69237832874,20.32,20.32,20.2925,20.3004,56014.6924
2005-09-15 12:25:00,51.66,51.72,51.65,51.68,75823.16673225764,20.3043,20.3279,20.3004,20.3121,75823.1667
2005-09-15 12:30:00,51.68,51.71,51.63,51.63,93663.91184573004,20.3121,20.3239,20.2925,20.2925,93663.9118
2005-09-15 12:35:00,51.63,51.65,51.57,51.6,77528.53207398663,20.2925,20.3004,20.2689,20.2807,77528.5321
2005-09-15 12:40:00,51.62,51.65,51.61,51.64,161222.61576807033,20.2886,20.3004,20.2846,20.2964,161222.6158
2005-09-15 12:45:00,51.62,51.65,51.61,51.65,96418.73278236914,20.2886,20.3004,20.2846,20.3004,96418.7328
2005-09-15 12:50:00,51.65,51.68,51.58,51.58,69526.4331627968,20.3004,20.3121,20.2728,20.2728,69526.4332
2005-09-15 12:55:00,51.58,51.59,51.53,51.59,44601.86278368097,20.2728,20.2768,20.2532,20.2768,44601.8628
2005-09-15 13:00:00,51.61,51.62,51.53,51.53,41059.95015085925,20.2846,20.2886,20.2532,20.2532,41059.9502
2005-09-15 13:05:00,51.55,51.55,51.42,51.44,106519.74288337924,20.261,20.261,20.21,20.2178,106519.7429
2005-09-15 13:10:00,51.43,51.46,51.33,51.34,133805.5883510429,20.2139,20.2257,20.1746,20.1785,133805.5884
2005-09-15 13:15:00,51.35,51.42,51.33,51.35,125541.12554112554,20.1824,20.21,20.1746,20.1824,125541.1255
2005-09-15 13:20:00,51.34,51.36,51.26,51.3,141282.95946477764,20.1785,20.1864,20.1471,20.1628,141282.9595
2005-09-15 13:25:00,51.3,51.37,51.03,51.1,138003.41073068345,20.1628,20.1903,20.0567,20.0842,138003.4107
2005-09-15 13:30:00,51.04,51.07,50.9,51.07,145874.3276925095,20.0606,20.0724,20.0056,20.0724,145874.3277
2005-09-15 13:35:00,51.1,51.22,51.06,51.1,107175.65263019808,20.0842,20.1313,20.0685,20.0842,107175.6526
2005-09-15 13:40:00,51.1,51.22,51.08,51.18,71231.79850452578,20.0842,20.1313,20.0763,20.1156,71231.7985
2005-09-15 13:45:00,51.17,51.2,51.15,51.2,80283.35301062574,20.1117,20.1235,20.1038,20.1235,80283.353
2005-09-15 13:50:00,51.2,51.33,51.19,51.28,82775.81004853733,20.1235,20.1746,20.1196,20.1549,82775.81
2005-09-15 13:55:00,51.26,51.29,51.22,51.25,58769.513314967866,20.1471,20.1589,20.1313,20.1431,58769.5133
2005-09-15 14:00:00,51.25,51.33,51.25,51.25,83169.35589662862,20.1431,20.1746,20.1431,20.1431,83169.3559
2005-09-15 14:05:00,51.26,51.29,51.16,51.2,78446.80571953299,20.1471,20.1589,20.1078,20.1235,78446.8057
2005-09-15 14:10:00,51.2,51.4,51.2,51.4,59556.60501115047,20.1235,20.2021,20.1235,20.2021,59556.605
2005-09-15 14:15:00,51.42,51.51,51.37,51.47,96418.73278236914,20.21,20.2453,20.1903,20.2296,96418.7328
2005-09-15 14:20:00,51.47,51.52,51.33,51.36,70182.34290961563,20.2296,20.2493,20.1746,20.1864,70182.3429
2005-09-15 14:25:00,51.34,51.45,51.26,51.44,90384.36311163584,20.1785,20.2217,20.1471,20.2178,90384.3631
2005-09-15 14:30:00,51.43,51.57,51.39,51.47,89203.72556736194,20.2139,20.2689,20.1982,20.2296,89203.7256
2005-09-15 14:35:00,51.47,51.52,51.39,51.39,77397.35012462286,20.2296,20.2493,20.1982,20.1982,77397.3501
2005-09-15 14:40:00,51.38,51.42,51.34,51.39,68608.15951725043,20.1942,20.21,20.1785,20.1982,68608.1595
2005-09-15 14:45:00,51.39,51.46,51.38,51.38,86711.26852945035,20.1982,20.2257,20.1942,20.1942,86711.2685
2005-09-15 14:50:00,51.4,51.49,51.39,51.42,91827.36455463729,20.2021,20.2375,20.1982,20.21,91827.3646
2005-09-15 14:55:00,51.42,51.42,51.34,51.37,63623.24544142727,20.21,20.21,20.1785,20.1903,63623.2454
2005-09-15 15:00:00,51.36,51.45,51.33,51.42,94713.36744064016,20.1864,20.2217,20.1746,20.21,94713.3674
2005-09-15 15:05:00,51.42,51.42,51.32,51.34,72018.89020070838,20.21,20.21,20.1706,20.1785,72018.8902
2005-09-15 15:10:00,51.34,51.37,51.3,51.3,76085.53063098517,20.1785,20.1903,20.1628,20.1628,76085.5306
2005-09-15 15:15:00,51.3,51.34,51.26,51.3,75691.98478289388,20.1628,20.1785,20.1471,20.1628,75691.9848
2005-09-15 15:20:00,51.3,51.37,51.3,51.37,79365.07936507936,20.1628,20.1903,20.1628,20.1903,79365.0794
2005-09-15 15:25:00,51.4,51.42,51.36,51.37,104814.37754165028,20.2021,20.21,20.1864,20.1903,104814.3775
2005-09-15 15:30:00,51.37,51.37,51.2,51.2,86055.35878263152,20.1903,20.1903,20.1235,20.1235,86055.3588
2005-09-15 15:35:00,51.22,51.3,51.2,51.3,92614.45625081989,20.1313,20.1628,20.1235,20.1628,92614.4563
2005-09-15 15:40:00,51.3,51.36,51.27,51.31,91565.00065590975,20.1628,20.1864,20.151,20.1667,91565.0007
2005-09-15 15:45:00,51.3,51.45,51.3,51.42,78315.62377016923,20.1628,20.2217,20.1628,20.21,78315.6238
2005-09-15 15:50:00,51.42,51.49,51.39,51.48,96025.18693427784,20.21,20.2375,20.1982,20.2335,96025.1869
2005-09-15 15:55:00,51.49,51.53,51.46,51.46,191132.10022300933,20.2375,20.2532,20.2257,20.2257,191132.1002
2005-09-16 09:30:00,51.75,51.76,51.56,51.6,1711006.16555162,20.3397,20.3436,20.265,20.2807,1711006.1656
2005-09-16 09:35:00,51.59,51.61,51.46,51.53,157287.1572871573,20.2768,20.2846,20.2257,20.2532,157287.1573
2005-09-16 09:40:00,51.51,51.75,51.49,51.66,125409.94359176178,20.2453,20.3397,20.2375,20.3043,125409.9436
2005-09-16 09:45:00,51.7,51.81,51.54,51.81,133280.86055358785,20.32,20.3632,20.2571,20.3632,133280.8606
2005-09-16 09:50:00,51.81,51.92,51.76,51.8,135248.58979404435,20.3632,20.4065,20.3436,20.3593,135248.5898
2005-09-16 09:55:00,51.78,51.91,51.66,51.82,92220.9104027286,20.3514,20.4025,20.3043,20.3672,92220.9104
2005-09-16 10:00:00,51.82,51.91,51.76,51.91,83300.5378459924,20.3672,20.4025,20.3436,20.4025,83300.5378
2005-09-16 10:05:00,51.9,52.1,51.9,52.1,215794.30670339763,20.3986,20.4772,20.3986,20.4772,215794.3067
2005-09-16 10:10:00,52.1,52.21,52.1,52.17,113865.93204775023,20.4772,20.5205,20.4772,20.5047,113865.932
2005-09-16 10:15:00,52.17,52.26,52.17,52.24,116358.38908566182,20.5047,20.5401,20.5047,20.5322,116358.3891
2005-09-16 10:20:00,52.24,52.33,52.2,52.27,154269.97245179064,20.5322,20.5676,20.5165,20.544,154269.9725
2005-09-16 10:25:00,52.27,52.29,52.16,52.28,95762.82303555032,20.544,20.5519,20.5008,20.548,95762.823
2005-09-16 10:30:00,52.28,52.32,52.24,52.31,97074.642529188,20.548,20.5637,20.5322,20.5598,97074.6425
2005-09-16 10:35:00,52.31,52.34,52.16,52.16,122786.30460448645,20.5598,20.5715,20.5008,20.5008,122786.3046
2005-09-16 10:40:00,52.16,52.26,52.13,52.24,98648.8259215532,20.5008,20.5401,20.489,20.5322,98648.8259
2005-09-16 10:45:00,52.23,52.23,52.07,52.19,98124.09812409812,20.5283,20.5283,20.4654,20.5126,98124.0981
2005-09-16 10:50:00,52.19,52.23,52.13,52.19,71100.616555162,20.5126,20.5283,20.489,20.5126,71100.6166
2005-09-16 10:55:00,52.19,52.22,52.16,52.17,83431.71979535616,20.5126,20.5244,20.5008,20.5047,83431.7198
2005-09-16 11:00:00,52.16,52.22,52.1,52.16,110586.38331365604,20.5008,20.5244,20.4772,20.5008,110586.3833
2005-09-16 11:05:00,52.16,52.26,52.13,52.16,75691.98478289388,20.5008,20.5401,20.489,20.5008,75691.9848
2005-09-16 11:10:00,52.16,52.21,52.07,52.13,57851.23966942149,20.5008,20.5205,20.4654,20.489,57851.2397
2005-09-16 11:15:00,52.15,52.25,52.13,52.25,41715.85989767808,20.4969,20.5362,20.489,20.5362,41715.8599
2005-09-16 11:20:00,52.26,52.26,52.18,52.24,48930.86711268529,20.5401,20.5401,20.5087,20.5322,48930.8671
2005-09-16 11:25:00,52.22,52.28,52.22,52.26,70575.88875770694,20.5244,20.548,20.5244,20.5401,70575.8888
2005-09-16 11:30:00,52.26,52.37,52.21,52.32,148891.51252787616,20.5401,20.5833,20.5205,20.5637,148891.5125
2005-09-16 11:35:00,52.31,52.37,52.29,52.34,88810.17971927063,20.5598,20.5833,20.5519,20.5715,88810.1797
2005-09-16 11:40:00,52.35,52.4,52.23,52.23,131444.3132624951,20.5755,20.5951,20.5283,20.5283,131444.3133
2005-09-16 11:45:00,52.24,52.29,52.23,52.29,68345.7956185229,20.5322,20.5519,20.5283,20.5519,68345.7956
2005-09-16 11:50:00,52.29,52.32,52.16,52.18,82251.08225108225,20.5519,20.5637,20.5008,20.5087,82251.0823
2005-09-16 11:55:00,52.17,52.22,52.07,52.09,74904.89308671126,20.5047,20.5244,20.4654,20.4733,74904.8931
2005-09-16 12:00:00,52.07,52.22,52.0,52.2,103240.19414928506,20.4654,20.5244,20.4379,20.5165,103240.1941
2005-09-16 12:05:00,52.22,52.22,52.07,52.1,92876.82014954742,20.5244,20.5244,20.4654,20.4772,92876.8201
2005-09-16 12:10:00,52.13,52.13,52.02,52.1,90515.5450609996,20.489,20.489,20.4458,20.4772,90515.5451
2005-09-16 12:15:00,52.1,52.16,51.93,51.94,122392.75875639512,20.4772,20.5008,20.4104,20.4143,122392.7588
2005-09-16 12:20:00,51.94,52.03,51.88,52.03,83431.71979535616,20.4143,20.4497,20.3907,20.4497,83431.7198
2005-09-16 12:25:00,52.03,52.06,51.78,51.84,120949.75731339368,20.4497,20.4615,20.3514,20.375,120949.7573
2005-09-16 12:30:00,51.84,51.89,51.79,51.88,89859.63531418078,20.375,20.3947,20.3554,20.3907,89859.6353
2005-09-16 12:35:00,51.89,51.94,51.87,51.92,92352.09235209235,20.3947,20.4143,20.3868,20.4065,92352.0924
2005-09-16 12:40:00,51.92,52.01,51.92,51.94,117145.48078184442,20.4065,20.4418,20.4065,20.4143,117145.4808
2005-09-16 12:45:00,51.95,52.03,51.94,52.0,99567.09956709958,20.4183,20.4497,20.4143,20.4379,99567.0996
2005-09-16 12:50:00,52.0,52.03,51.94,51.99,50111.5046569592,20.4379,20.4497,20.4143,20.434,50111.5047
2005-09-16 12:55:00,52.0,52.08,51.99,52.06,81201.62665617211,20.4379,20.4694,20.434,20.4615,81201.6267
2005-09-16 13:00:00,52.06,52.1,52.06,52.07,59687.78696051423,20.4615,20.4772,20.4615,20.4654,59687.787
2005-09-16 13:05:00,52.08,52.11,52.03,52.1,56145.87432769251,20.4694,20.4811,20.4497,20.4772,56145.8743
2005-09-16 13:10:00,52.11,52.17,52.1,52.14,102977.83025055753,20.4811,20.5047,20.4772,20.4929,102977.8303
2005-09-16 13:15:00,52.15,52.17,52.1,52.15,56670.60212514758,20.4969,20.5047,20.4772,20.4969,56670.6021
2005-09-16 13:20:00,52.13,52.16,52.07,52.1,76216.71258034895,20.489,20.5008,20.4654,20.4772,76216.7126
2005-09-16 13:25:00,52.11,52.13,52.03,52.13,75560.8028335301,20.4811,20.489,20.4497,20.489,75560.8028
2005-09-16 13:30:00,52.13,52.17,52.11,52.17,69657.61511216057,20.489,20.5047,20.4811,20.5047,69657.6151
2005-09-16 13:35:00,52.16,52.19,52.13,52.14,73855.43749180113,20.5008,20.5126,20.489,20.4929,73855.4375
2005-09-16 13:40:00,52.14,52.19,52.1,52.13,72412.43604879969,20.4929,20.5126,20.4772,20.489,72412.436
2005-09-16 13:45:00,52.13,52.22,52.13,52.22,76085.53063098517,20.489,20.5244,20.489,20.5244,76085.5306
2005-09-16 13:50:00,52.2,52.23,52.12,52.14,68345.7956185229,20.5165,20.5283,20.4851,20.4929,68345.7956
2005-09-16 13:55:00,52.16,52.2,52.14,52.19,65722.15663124755,20.5008,20.5165,20.4929,20.5126,65722.1566
2005-09-16 14:00:00,52.19,52.3,52.19,52.3,101272.46490882857,20.5126,20.5558,20.5126,20.5558,101272.4649
2005-09-16 14:05:00,52.31,52.31,52.2,52.2,81463.99055489965,20.5598,20.5598,20.5165,20.5165,81463.9906
2005-09-16 14:10:00,52.21,52.22,52.16,52.19,74117.80139052866,20.5205,20.5244,20.5008,20.5126,74117.8014
2005-09-16 14:15:00,52.19,52.25,52.16,52.22,78709.16961826052,20.5126,20.5362,20.5008,20.5244,78709.1696
2005-09-16 14:20:00,52.23,52.29,52.23,52.28,95894.00498491408,20.5283,20.5519,20.5283,20.548,95894.005
2005-09-16 14:25:00,52.29,52.38,52.29,52.35,97468.1883772793,20.5519,20.5873,20.5519,20.5755,97468.1884
2005-09-16 14:30:00,52.35,52.35,52.27,52.32,81332.80860553589,20.5755,20.5755,20.544,20.5637,81332.8086
2005-09-16 14:35:00,52.32,52.36,52.24,52.24,122917.4865538502,20.5637,20.5794,20.5322,20.5322,122917.4866
2005-09-16 14:40:00,52.25,52.26,52.12,52.17,86973.63242817788,20.5362,20.5401,20.4851,20.5047,86973.6324
2005-09-16 14:45:00,52.17,52.26,52.13,52.26,87367.17827626919,20.5047,20.5401,20.489,20.5401,87367.1783
2005-09-16 14:50:00,52.26,52.29,52.23,52.27,66246.88442870261,20.5401,20.5519,20.5283,20.544,66246.8844
2005-09-16 14:55:00,52.29,52.3,52.25,52.26,104420.83169355895,20.5519,20.5558,20.5362,20.5401,104420.8317
2005-09-16 15:00:00,52.26,52.29,52.24,52.28,159386.06847697758,20.5401,20.5519,20.5322,20.548,159386.0685
2005-09-16 15:05:00,52.27,52.32,52.26,52.3,122917.4865538502,20.544,20.5637,20.5401,20.5558,122917.4866
2005-09-16 15:10:00,52.3,52.33,52.25,52.31,143775.41650268924,20.5558,20.5676,20.5362,20.5598,143775.4165
2005-09-16 15:15:00,52.31,52.37,52.3,52.36,112160.56670602126,20.5598,20.5833,20.5558,20.5794,112160.5667
2005-09-16 15:20:00,52.36,52.37,52.26,52.29,82119.90030171849,20.5794,20.5833,20.5401,20.5519,82119.9003
2005-09-16 15:25:00,52.29,52.34,52.24,52.32,83300.5378459924,20.5519,20.5715,20.5322,20.5637,83300.5378
2005-09-16 15:30:00,52.32,52.43,52.32,52.39,143119.5067558704,20.5637,20.6069,20.5637,20.5912,143119.5068
2005-09-16 15:35:00,52.39,52.44,52.35,52.44,125409.94359176178,20.5912,20.6108,20.5755,20.6108,125409.9436
2005-09-16 15:40:00,52.42,52.58,52.42,52.57,312737.7672832218,20.603,20.6659,20.603,20.6619,312737.7673
2005-09-16 15:45:00,52.57,52.6,52.44,52.47,217762.03594385413,20.6619,20.6737,20.6108,20.6226,217762.0359
2005-09-16 15:50:00,52.48,52.67,52.45,52.62,288862.65249901614,20.6266,20.7012,20.6148,20.6816,288862.6525
2005-09-16 15:55:00,52.61,52.7,52.6,52.7,659714.023350387,20.6777,20.713,20.6737,20.713,659714.0234
2005-09-19 09:30:00,53.36,53.44,53.06,53.15,341466.6141938869,20.9724,21.0039,20.8545,20.8899,341466.6142
2005-09-19 09:35:00,53.15,53.28,52.98,53.22,319821.5925488653,20.8899,20.941,20.8231,20.9174,319821.5925
2005-09-19 09:40:00,53.22,53.35,53.19,53.35,296864.751410206,20.9174,20.9685,20.9056,20.9685,296864.7514
2005-09-19 09:45:00,53.35,53.51,53.24,53.24,408894.1361668634,20.9685,21.0314,20.9253,20.9253,408894.1362
2005-09-19 09:50:00,53.24,53.36,53.1,53.17,231404.958677686,20.9253,20.9724,20.8703,20.8978,231404.9587
2005-09-19 09:55:00,53.17,53.25,52.9,53.14,274301.45611963794,20.8978,20.9292,20.7916,20.886,274301.4561
2005-09-19 10:00:00,53.14,53.54,53.08,53.48,235865.14495605405,20.886,21.0432,20.8624,21.0196,235865.145
2005-09-19 10:05:00,53.48,53.54,53.45,53.52,263413.35432244523,21.0196,21.0432,21.0078,21.0353,263413.3543
2005-09-19 10:10:00,53.52,53.6,53.49,53.54,266561.7211071757,21.0353,21.0668,21.0235,21.0432,266561.7211
2005-09-19 10:15:00,53.54,53.74,53.48,53.7,180375.1803751804,21.0432,21.1218,21.0196,21.1061,180375.1804
2005-09-19 10:20:00,53.7,53.8,53.64,53.69,181818.18181818185,21.1061,21.1454,21.0825,21.1021,181818.1818
2005-09-19 10:25:00,53.69,53.88,53.69,53.82,234553.3254624164,21.1021,21.1768,21.1021,21.1532,234553.3255
2005-09-19 10:30:00,53.82,53.97,53.82,53.89,316804.40771349863,21.1532,21.2122,21.1532,21.1808,316804.4077
2005-09-19 10:35:00,53.89,53.98,53.84,53.89,144168.96235078055,21.1808,21.2161,21.1611,21.1808,144168.9624
2005-09-19 10:40:00,53.89,54.03,53.86,53.93,93532.72989636626,21.1808,21.2358,21.169,21.1965,93532.7299
2005-09-19 10:45:00,53.93,53.96,53.8,53.83,102321.92050373869,21.1965,21.2083,21.1454,21.1572,102321.9205
2005-09-19 10:50:00,53.83,54.02,53.82,53.99,131969.04105995016,21.1572,21.2318,21.1532,21.2201,131969.0411
2005-09-19 10:55:00,54.01,54.02,53.95,53.99,101797.19270628362,21.2279,21.2318,21.2043,21.2201,101797.1927
2005-09-19 11:00:00,53.98,54.05,53.97,54.01,87367.17827626919,21.2161,21.2436,21.2122,21.2279,87367.1783
2005-09-19 11:05:00,54.01,54.04,53.94,53.97,93008.0020989112,21.2279,21.2397,21.2004,21.2122,93008.0021
2005-09-19 11:10:00,53.95,53.99,53.84,53.89,137085.1370851371,21.2043,21.2201,21.1611,21.1808,137085.1371
2005-09-19 11:15:00,53.89,53.93,53.83,53.89,64541.51908697363,21.1808,21.1965,21.1572,21.1808,64541.5191
2005-09-19 11:20:00,53.89,53.9,53.78,53.89,93401.5479470025,21.1808,21.1847,21.1375,21.1808,93401.5479
2005-09-19 11:25:00,53.89,53.89,53.45,53.85,72150.07215007216,21.1808,21.1808,21.0078,21.165,72150.0722
2005-09-19 11:30:00,53.84,54.01,53.84,54.0,89597.27141545323,21.1611,21.2279,21.1611,21.224,89597.2714
2005-09-19 11:35:00,54.01,54.04,53.95,53.96,75560.8028335301,21.2279,21.2397,21.2043,21.2083,75560.8028
2005-09-19 11:40:00,53.95,54.01,53.9,53.96,74248.98333989244,21.2043,21.2279,21.1847,21.2083,74248.9833
2005-09-19 11:45:00,53.96,54.03,53.93,54.01,99304.73566837204,21.2083,21.2358,21.1965,21.2279,99304.7357
2005-09-19 11:50:00,54.01,54.01,53.93,53.96,141151.77751541388,21.2279,21.2279,21.1965,21.2083,141151.7775
2005-09-19 11:55:00,53.97,54.11,53.96,54.11,93795.0937950938,21.2122,21.2672,21.2083,21.2672,93795.0938
2005-09-19 12:00:00,54.11,54.11,54.05,54.08,62049.06204906205,21.2672,21.2672,21.2436,21.2554,62049.062
2005-09-19 12:05:00,54.08,54.17,54.05,54.15,105076.7414403778,21.2554,21.2908,21.2436,21.2829,105076.7414
2005-09-19 12:10:00,54.15,54.18,54.01,54.02,77003.80427653155,21.2829,21.2947,21.2279,21.2318,77003.8043
2005-09-19 12:15:00,54.02,54.08,54.01,54.01,39092.22091040273,21.2318,21.2554,21.2279,21.2279,39092.2209
2005-09-19 12:20:00,53.99,54.0,53.93,53.96,71494.16240325331,21.2201,21.224,21.1965,21.2083,71494.1624
2005-09-19 12:25:00,53.96,54.1,53.94,54.09,73724.25554243736,21.2083,21.2633,21.2004,21.2594,73724.2555
2005-09-19 12:30:00,54.08,54.09,54.02,54.05,49324.4129607766,21.2554,21.2594,21.2318,21.2436,49324.413
2005-09-19 12:35:00,54.05,54.09,53.99,53.99,45520.13642922734,21.2436,21.2594,21.2201,21.2201,45520.1364
2005-09-19 12:40:00,53.99,53.99,53.97,53.98,24399.842581660763,21.2201,21.2201,21.2122,21.2161,24399.8426
2005-09-19 12:45:00,53.97,54.05,53.96,54.05,38042.76531549259,21.2122,21.2436,21.2083,21.2436,38042.7653
2005-09-19 12:50:00,54.05,54.15,54.05,54.15,35287.94437885347,21.2436,21.2829,21.2436,21.2829,35287.9444
2005-09-19 12:55:00,54.15,54.18,54.1,54.18,56670.60212514758,21.2829,21.2947,21.2633,21.2947,56670.6021
2005-09-19 13:00:00,54.16,54.28,54.16,54.26,83562.90174471993,21.2869,21.334,21.2869,21.3262,83562.9017
2005-09-19 13:05:00,54.27,54.27,54.21,54.25,86580.08658008659,21.3301,21.3301,21.3065,21.3222,86580.0866
2005-09-19 13:10:00,54.25,54.28,54.2,54.23,53391.05339105339,21.3222,21.334,21.3026,21.3144,53391.0534
2005-09-19 13:15:00,54.21,54.23,54.17,54.21,58375.96746687656,21.3065,21.3144,21.2908,21.3065,58375.9675
2005-09-19 13:20:00,54.21,54.28,54.18,54.2,62967.33569460842,21.3065,21.334,21.2947,21.3026,62967.3357
2005-09-19 13:25:00,54.2,54.23,54.15,54.16,40272.85845467664,21.3026,21.3144,21.2829,21.2869,40272.8585
2005-09-19 13:30:00,54.18,54.24,54.15,54.24,53653.417289780926,21.2947,21.3183,21.2829,21.3183,53653.4173
2005-09-19 13:35:00,54.22,54.25,54.19,54.19,196379.37819756003,21.3105,21.3222,21.2987,21.2987,196379.3782
2005-09-19 13:40:00,54.19,54.24,54.19,54.23,38567.49311294766,21.2987,21.3183,21.2987,21.3144,38567.4931
2005-09-19 13:45:00,54.24,54.25,54.23,54.24,37255.67361930999,21.3183,21.3222,21.3144,21.3183,37255.6736
2005-09-19 13:50:00,54.24,54.25,54.23,54.24,45520.13642922734,21.3183,21.3222,21.3144,21.3183,45520.1364
2005-09-19 13:55:00,54.23,54.25,54.19,54.19,62180.243998425816,21.3144,21.3222,21.2987,21.2987,62180.244
2005-09-19 14:00:00,54.19,54.2,54.07,54.08,170142.9883248065,21.2987,21.3026,21.2515,21.2554,170142.9883
2005-09-19 14:05:00,54.07,54.08,53.98,54.05,162403.25331234423,21.2515,21.2554,21.2161,21.2436,162403.2533
2005-09-19 14:10:00,54.05,54.05,53.97,54.04,105732.65118719664,21.2436,21.2436,21.2122,21.2397,105732.6512
2005-09-19 14:15:00,54.05,54.07,54.0,54.02,97205.82447855176,21.2436,21.2515,21.224,21.2318,97205.8245
2005-09-19 14:20:00,54.02,54.03,53.92,53.93,101797.19270628362,21.2318,21.2358,21.1925,21.1965,101797.1927
2005-09-19 14:25:00,53.94,54.01,53.93,53.99,58113.60356814903,21.2004,21.2279,21.1965,21.2201,58113.6036
2005-09-19 14:30:00,53.99,54.01,53.95,53.95,49980.32270759544,21.2201,21.2279,21.2043,21.2043,49980.3227
2005-09-19 14:35:00,53.96,53.96,53.92,53.95,75429.62088416635,21.2083,21.2083,21.1925,21.2043,75429.6209
2005-09-19 14:40:00,53.94,53.97,53.89,53.89,105601.46923783288,21.2004,21.2122,21.1808,21.1808,105601.4692
2005-09-19 14:45:00,53.89,53.9,53.75,53.76,155844.15584415584,21.1808,21.1847,21.1257,21.1297,155844.1558
2005-09-19 14:50:00,53.77,53.83,53.63,53.78,121343.303161485,21.1336,21.1572,21.0786,21.1375,121343.3032
2005-09-19 14:55:00,53.8,53.83,53.77,53.81,84612.35733963006,21.1454,21.1572,21.1336,21.1493,84612.3573
2005-09-19 15:00:00,53.82,53.95,53.82,53.83,75298.43893480257,21.1532,21.2043,21.1532,21.1572,75298.4389
2005-09-19 15:05:00,53.82,53.85,53.8,53.82,37911.58336612882,21.1532,21.165,21.1454,21.1532,37911.5834
2005-09-19 15:10:00,53.83,53.83,53.7,53.74,136691.5912370458,21.1572,21.1572,21.1061,21.1218,136691.5912
2005-09-19 15:15:00,53.74,53.81,53.7,53.76,81726.35445362718,21.1218,21.1493,21.1061,21.1297,81726.3545
2005-09-19 15:20:00,53.75,53.8,53.72,53.77,117670.20857929948,21.1257,21.1454,21.1139,21.1336,117670.2086
2005-09-19 15:25:00,53.76,53.8,53.67,53.71,108881.01797192708,21.1297,21.1454,21.0943,21.11,108881.018
2005-09-19 15:30:00,53.71,53.73,53.68,53.69,75691.98478289388,21.11,21.1179,21.0982,21.1021,75691.9848
2005-09-19 15:35:00,53.69,53.7,53.64,53.64,117407.84468057196,21.1021,21.1061,21.0825,21.0825,117407.8447
2005-09-19 15:40:00,53.64,53.68,53.57,53.57,186409.5500459137,21.0825,21.0982,21.055,21.055,186409.55
2005-09-19 15:45:00,53.57,53.57,53.44,53.51,157418.33923652105,21.055,21.055,21.0039,21.0314,157418.3392
2005-09-19 15:50:00,53.5,53.57,53.48,53.52,182474.09156500065,21.0275,21.055,21.0196,21.0353,182474.0916
2005-09-19 15:55:00,53.52,53.6,53.51,53.57,233241.5059687787,21.0353,21.0668,21.0314,21.055,233241.506
2005-09-20 09:30:00,53.06,53.35,53.06,53.35,300669.02794175525,20.8545,20.9685,20.8545,20.9685,300669.0279
2005-09-20 09:35:00,53.32,53.57,53.32,53.49,170667.71612226157,20.9567,21.055,20.9567,21.0235,170667.7161
2005-09-20 09:40:00,53.49,53.49,53.26,53.35,222222.22222222225,21.0235,21.0235,20.9331,20.9685,222222.2222
2005-09-20 09:45:00,53.35,53.56,53.33,53.42,125409.94359176178,20.9685,21.0511,20.9607,20.996,125409.9436
2005-09-20 09:50:00,53.4,53.45,53.32,53.38,138921.68437622982,20.9882,21.0078,20.9567,20.9803,138921.6844
2005-09-20 09:55:00,53.38,53.44,53.27,53.29,92614.45625081989,20.9803,21.0039,20.9371,20.9449,92614.4563
2005-09-20 10:00:00,53.28,53.3,53.21,53.3,103502.5580480126,20.941,20.9489,20.9135,20.9489,103502.558
2005-09-20 10:05:00,53.29,53.32,53.14,53.25,132756.13275613275,20.9449,20.9567,20.886,20.9292,132756.1328
2005-09-20 10:10:00,53.24,53.25,53.09,53.22,100091.82736455464,20.9253,20.9292,20.8663,20.9174,100091.8274
2005-09-20 10:15:00,53.22,53.39,53.22,53.32,135904.49954086318,20.9174,20.9842,20.9174,20.9567,135904.4995
2005-09-20 10:20:00,53.3,53.44,53.28,53.36,76216.71258034895,20.9489,21.0039,20.941,20.9724,76216.7126
2005-09-20 10:25:00,53.34,53.4,53.24,53.33,87760.7241243605,20.9646,20.9882,20.9253,20.9607,87760.7241
2005-09-20 10:30:00,53.33,53.33,53.25,53.32,71887.70825134462,20.9607,20.9607,20.9292,20.9567,71887.7083
2005-09-20 10:35:00,53.32,53.36,53.28,53.36,52341.59779614325,20.9567,20.9724,20.941,20.9724,52341.5978
2005-09-20 10:40:00,53.34,53.37,53.29,53.29,130788.40351567624,20.9646,20.9764,20.9449,20.9449,130788.4035
2005-09-20 10:45:00,53.3,53.3,53.09,53.1,98386.46202282568,20.9489,20.9489,20.8663,20.8703,98386.462
2005-09-20 10:50:00,53.11,53.11,53.01,53.03,141807.68726223274,20.8742,20.8742,20.8349,20.8427,141807.6873
2005-09-20 10:55:00,53.03,53.07,52.9,52.95,95369.277187459,20.8427,20.8585,20.7916,20.8113,95369.2772
2005-09-20 11:00:00,52.95,53.04,52.94,52.95,91302.63675718222,20.8113,20.8467,20.8074,20.8113,91302.6368
2005-09-20 11:05:00,52.95,52.98,52.91,52.93,156762.42948970222,20.8113,20.8231,20.7956,20.8034,156762.4295
2005-09-20 11:10:00,52.95,53.02,52.94,52.98,93401.5479470025,20.8113,20.8388,20.8074,20.8231,93401.5479
2005-09-20 11:15:00,52.97,52.98,52.74,52.83,186016.0041978224,20.8192,20.8231,20.7288,20.7641,186016.0042
2005-09-20 11:20:00,52.82,52.9,52.75,52.79,132493.76885740523,20.7602,20.7916,20.7327,20.7484,132493.7689
2005-09-20 11:25:00,52.8,52.98,52.77,52.81,190213.82657746293,20.7523,20.8231,20.7406,20.7563,190213.8266
2005-09-20 11:30:00,52.8,52.9,52.78,52.82,136953.9551357733,20.7523,20.7916,20.7445,20.7602,136953.9551
2005-09-20 11:35:00,52.82,52.84,52.64,52.64,105207.92338974155,20.7602,20.7681,20.6895,20.6895,105207.9234
2005-09-20 11:40:00,52.67,52.69,52.57,52.64,140102.32192050375,20.7012,20.7091,20.6619,20.6895,140102.3219
2005-09-20 11:45:00,52.64,52.66,52.61,52.62,56145.87432769251,20.6895,20.6973,20.6777,20.6816,56145.8743
2005-09-20 11:50:00,52.62,52.65,52.6,52.6,62573.78984651712,20.6816,20.6934,20.6737,20.6737,62573.7898
2005-09-20 11:55:00,52.59,52.6,52.48,52.51,115833.66128820674,20.6698,20.6737,20.6266,20.6384,115833.6613
2005-09-20 12:00:00,52.51,52.51,52.29,52.35,153614.0627049718,20.6384,20.6384,20.5519,20.5755,153614.0627
2005-09-20 12:05:00,52.33,52.36,52.29,52.36,108093.92627574448,20.5676,20.5794,20.5519,20.5794,108093.9263
2005-09-20 12:10:00,52.37,52.51,52.32,52.51,86580.08658008659,20.5833,20.6384,20.5637,20.6384,86580.0866
2005-09-20 12:15:00,52.49,52.57,52.48,52.48,84087.629542175,20.6305,20.6619,20.6266,20.6266,84087.6295
2005-09-20 12:20:00,52.49,52.56,52.45,52.49,58900.69526433163,20.6305,20.658,20.6148,20.6305,58900.6953
2005-09-20 12:25:00,52.47,52.49,52.41,52.45,50636.23245441428,20.6226,20.6305,20.5991,20.6148,50636.2325
2005-09-20 12:30:00,52.45,52.51,52.42,52.51,54178.145087236,20.6148,20.6384,20.603,20.6384,54178.1451
2005-09-20 12:35:00,52.5,52.51,52.39,52.48,58900.69526433163,20.6344,20.6384,20.5912,20.6266,58900.6953
2005-09-20 12:40:00,52.48,52.5,52.45,52.5,47487.86566968385,20.6266,20.6344,20.6148,20.6344,47487.8657
2005-09-20 12:45:00,52.5,52.5,52.45,52.49,98386.46202282568,20.6344,20.6344,20.6148,20.6305,98386.462
2005-09-20 12:50:00,52.5,52.53,52.49,52.51,36075.03607503608,20.6344,20.6462,20.6305,20.6384,36075.0361
2005-09-20 12:55:00,52.51,52.53,52.51,52.53,20464.38410074774,20.6384,20.6462,20.6384,20.6462,20464.3841
2005-09-20 13:00:00,52.52,52.58,52.52,52.58,45520.13642922734,20.6423,20.6659,20.6423,20.6659,45520.1364
2005-09-20 13:05:00,52.58,52.59,52.57,52.58,46831.95592286502,20.6659,20.6698,20.6619,20.6659,46831.9559
2005-09-20 13:10:00,52.58,52.6,52.57,52.59,54309.32703659977,20.6659,20.6737,20.6619,20.6698,54309.327
2005-09-20 13:15:00,52.6,52.7,52.59,52.7,132887.31470549654,20.6737,20.713,20.6698,20.713,132887.3147
2005-09-20 13:20:00,52.7,52.71,52.67,52.71,45388.95447986357,20.713,20.717,20.7012,20.717,45388.9545
2005-09-20 13:25:00,52.7,52.83,52.7,52.79,97861.7342253706,20.713,20.7641,20.713,20.7484,97861.7342
2005-09-20 13:30:00,52.77,52.96,52.75,52.96,106388.56093401548,20.7406,20.8152,20.7327,20.8152,106388.5609
2005-09-20 13:35:00,52.96,53.0,52.95,52.96,70182.34290961563,20.8152,20.831,20.8113,20.8152,70182.3429
2005-09-20 13:40:00,52.96,52.98,52.92,52.94,93270.36599763871,20.8152,20.8231,20.7995,20.8074,93270.366
2005-09-20 13:45:00,52.96,53.0,52.92,53.0,47487.86566968385,20.8152,20.831,20.7995,20.831,47487.8657
2005-09-20 13:50:00,53.01,53.03,52.94,53.03,40535.22235340417,20.8349,20.8427,20.8074,20.8427,40535.2224
2005-09-20 13:55:00,53.03,53.15,53.03,53.12,85268.2670864489,20.8427,20.8899,20.8427,20.8781,85268.2671
2005-09-20 14:00:00,53.12,53.22,53.12,53.21,118457.30027548208,20.8781,20.9174,20.8781,20.9135,118457.3003
2005-09-20 14:05:00,53.21,53.25,53.16,53.25,153089.33490751672,20.9135,20.9292,20.8938,20.9292,153089.3349
2005-09-20 14:10:00,53.25,53.3,53.24,53.27,171848.3536665355,20.9292,20.9489,20.9253,20.9371,171848.3537
2005-09-20 14:15:00,53.27,53.28,53.02,53.02,203594.38541256724,20.9371,20.941,20.8388,20.8388,203594.3854
2005-09-20 14:20:00,53.04,53.05,52.9,53.0,141676.50531286895,20.8467,20.8506,20.7916,20.831,141676.5053
2005-09-20 14:25:00,52.98,53.09,52.94,53.01,110979.92916174736,20.8231,20.8663,20.8074,20.8349,110979.9292
2005-09-20 14:30:00,53.02,53.15,53.0,53.06,81463.99055489965,20.8388,20.8899,20.831,20.8545,81463.9906
2005-09-20 14:35:00,53.06,53.13,52.9,52.92,63885.6093401548,20.8545,20.882,20.7916,20.7995,63885.6093
2005-09-20 14:40:00,52.92,52.95,52.79,52.89,81857.53640299095,20.7995,20.8113,20.7484,20.7877,81857.5364
2005-09-20 14:45:00,52.88,52.9,52.67,52.67,116489.57103502558,20.7838,20.7916,20.7012,20.7012,116489.571
2005-09-20 14:50:00,52.67,52.81,52.64,52.78,96418.73278236914,20.7012,20.7563,20.6895,20.7445,96418.7328
2005-09-20 14:55:00,52.79,52.8,52.69,52.74,62704.97179588089,20.7484,20.7523,20.7091,20.7288,62704.9718
2005-09-20 15:00:00,52.73,52.74,52.45,52.51,167256.98543880362,20.7248,20.7288,20.6148,20.6384,167256.9854
2005-09-20 15:05:00,52.49,52.75,52.46,52.7,113341.20425029517,20.6305,20.7327,20.6187,20.713,113341.2043
2005-09-20 15:10:00,52.69,52.69,52.45,52.46,93270.36599763871,20.7091,20.7091,20.6148,20.6187,93270.366
2005-09-20 15:15:00,52.46,52.56,52.45,52.55,105470.28728846912,20.6187,20.658,20.6148,20.6541,105470.2873
2005-09-20 15:20:00,52.55,52.67,52.52,52.61,75167.25698543881,20.6541,20.7012,20.6423,20.6777,75167.257
2005-09-20 15:25:00,52.61,52.61,52.48,52.56,111111.11111111112,20.6777,20.6777,20.6266,20.658,111111.1111
2005-09-20 15:30:00,52.56,52.57,52.53,52.54,96287.5508330054,20.658,20.6619,20.6462,20.6502,96287.5508
2005-09-20 15:35:00,52.54,52.56,52.48,52.56,154532.33635051816,20.6502,20.658,20.6266,20.658,154532.3364
2005-09-20 15:40:00,52.56,52.58,52.51,52.51,148235.60278105733,20.658,20.6659,20.6384,20.6384,148235.6028
2005-09-20 15:45:00,52.51,52.58,52.5,52.51,89597.27141545323,20.6384,20.6659,20.6344,20.6384,89597.2714
2005-09-20 15:50:00,52.51,52.55,52.46,52.48,148497.96667978488,20.6384,20.6541,20.6187,20.6266,148497.9667
2005-09-20 15:55:00,52.47,52.53,52.4,52.52,286894.9232585596,20.6226,20.6462,20.5951,20.6423,286894.9233
2005-09-21 09:30:00,53.69,53.71,53.55,53.66,310507.67414403777,21.1021,21.11,21.0471,21.0904,310507.6741
2005-09-21 09:35:00,53.64,53.96,53.63,53.96,203069.65761511217,21.0825,21.2083,21.0786,21.2083,203069.6576
2005-09-21 09:40:00,53.96,54.21,53.93,54.2,229961.9572346845,21.2083,21.3065,21.1965,21.3026,229961.9572
2005-09-21 09:45:00,54.21,54.31,54.01,54.01,234159.7796143251,21.3065,21.3458,21.2279,21.2279,234159.7796
2005-09-21 09:50:00,54.05,54.11,53.83,53.97,231798.50452577727,21.2436,21.2672,21.1572,21.2122,231798.5045
2005-09-21 09:55:00,53.96,53.97,53.71,53.71,170405.35222353405,21.2083,21.2122,21.11,21.11,170405.3522
2005-09-21 10:00:00,53.71,53.72,53.36,53.39,261707.98898071627,21.11,21.1139,20.9724,20.9842,261707.989
2005-09-21 10:05:00,53.41,53.51,53.22,53.25,222484.58612094977,20.9921,21.0314,20.9174,20.9292,222484.5861
2005-09-21 10:10:00,53.27,53.36,53.15,53.17,176439.72189426736,20.9371,20.9724,20.8899,20.8978,176439.7219
2005-09-21 10:15:00,53.17,53.19,52.99,53.19,132100.22300931392,20.8978,20.9056,20.827,20.9056,132100.223
2005-09-21 10:20:00,53.2,53.24,53.09,53.21,143513.0526039617,20.9096,20.9253,20.8663,20.9135,143513.0526
2005-09-21 10:25:00,53.16,53.28,53.15,53.28,131050.7674144038,20.8938,20.941,20.8899,20.941,131050.7674
2005-09-21 10:30:00,53.27,53.41,53.14,53.41,233766.23376623372,20.9371,20.9921,20.886,20.9921,233766.2338
2005-09-21 10:35:00,53.41,53.41,53.13,53.21,149153.8764266037,20.9921,20.9921,20.882,20.9135,149153.8764
2005-09-21 10:40:00,53.22,53.25,53.06,53.17,118326.11832611832,20.9174,20.9292,20.8545,20.8978,118326.1183
2005-09-21 10:45:00,53.17,53.25,53.04,53.17,153482.88075560803,20.8978,20.9292,20.8467,20.8978,153482.8808
2005-09-21 10:50:00,53.13,53.33,53.12,53.28,170142.9883248065,20.882,20.9607,20.8781,20.941,170142.9883
2005-09-21 10:55:00,53.28,53.35,53.17,53.35,175259.08434999344,20.941,20.9685,20.8978,20.9685,175259.0843
2005-09-21 11:00:00,53.31,53.44,53.2,53.35,164239.80060343698,20.9528,21.0039,20.9096,20.9685,164239.8006
2005-09-21 11:05:00,53.35,53.4,53.24,53.35,95369.277187459,20.9685,20.9882,20.9253,20.9685,95369.2772
2005-09-21 11:10:00,53.35,53.36,53.26,53.28,67296.34002361275,20.9685,20.9724,20.9331,20.941,67296.34
2005-09-21 11:15:00,53.31,53.31,53.17,53.23,177226.81359044995,20.9528,20.9528,20.8978,20.9213,177226.8136
2005-09-21 11:20:00,53.21,53.31,53.09,53.29,134461.49809786174,20.9135,20.9528,20.8663,20.9449,134461.4981
2005-09-21 11:25:00,53.31,53.32,53.19,53.32,73461.89164370982,20.9528,20.9567,20.9056,20.9567,73461.8916
2005-09-21 11:30:00,53.3,53.44,53.29,53.37,101272.46490882857,20.9489,21.0039,20.9449,20.9764,101272.4649
2005-09-21 11:35:00,53.37,53.51,53.36,53.38,95762.82303555032,20.9764,21.0314,20.9724,20.9803,95762.823
2005-09-21 11:40:00,53.38,53.47,53.35,53.4,110455.20136429228,20.9803,21.0157,20.9685,20.9882,110455.2014
2005-09-21 11:45:00,53.4,53.42,53.3,53.35,59687.78696051423,20.9882,20.996,20.9489,20.9685,59687.787
2005-09-21 11:50:00,53.35,53.43,53.34,53.4,88023.08802308803,20.9685,21.0,20.9646,20.9882,88023.088
2005-09-21 11:55:00,53.41,53.44,53.37,53.42,99960.64541519088,20.9921,21.0039,20.9764,20.996,99960.6454
2005-09-21 12:00:00,53.42,53.47,53.4,53.41,109536.92771874592,20.996,21.0157,20.9882,20.9921,109536.9277
2005-09-21 12:05:00,53.42,53.44,53.4,53.41,128427.12842712844,20.996,21.0039,20.9882,20.9921,128427.1284
2005-09-21 12:10:00,53.37,53.44,53.37,53.44,72937.16384625476,20.9764,21.0039,20.9764,21.0039,72937.1638
2005-09-21 12:15:00,53.42,53.51,53.41,53.48,43552.40718877083,20.996,21.0314,20.9921,21.0196,43552.4072
2005-09-21 12:20:00,53.48,53.54,53.44,53.44,50373.86855568674,21.0196,21.0432,21.0039,21.0039,50373.8686
2005-09-21 12:25:00,53.44,53.44,53.38,53.38,29515.9386068477,21.0039,21.0039,20.9803,20.9803,29515.9386
2005-09-21 12:30:00,53.39,53.46,53.38,53.42,113865.93204775023,20.9842,21.0117,20.9803,20.996,113865.932
2005-09-21 12:35:00,53.42,53.45,53.4,53.41,81070.44470680834,20.996,21.0078,20.9882,20.9921,81070.4447
2005-09-21 12:40:00,53.41,53.51,53.4,53.49,53653.417289780926,20.9921,21.0314,20.9882,21.0235,53653.4173
2005-09-21 12:45:00,53.49,53.53,53.45,53.46,90253.18116227209,21.0235,21.0393,21.0078,21.0117,90253.1812
2005-09-21 12:50:00,53.45,53.53,53.42,53.53,111898.20280729372,21.0078,21.0393,20.996,21.0393,111898.2028
2005-09-21 12:55:00,53.52,53.55,53.46,53.48,81857.53640299095,21.0353,21.0471,21.0117,21.0196,81857.5364
2005-09-21 13:00:00,53.46,53.53,53.41,53.53,50373.86855568674,21.0117,21.0393,20.9921,21.0393,50373.8686
2005-09-21 13:05:00,53.53,53.56,53.47,53.47,49980.32270759544,21.0393,21.0511,21.0157,21.0157,49980.3227
2005-09-21 13:10:00,53.46,53.46,53.4,53.41,159517.25042634134,21.0117,21.0117,20.9882,20.9921,159517.2504
2005-09-21 13:15:00,53.41,53.44,53.4,53.43,37649.219467401286,20.9921,21.0039,20.9882,21.0,37649.2195
2005-09-21 13:20:00,53.41,53.44,53.39,53.41,76085.53063098517,20.9921,21.0039,20.9842,20.9921,76085.5306
2005-09-21 13:25:00,53.41,53.44,53.41,53.41,30171.848353666537,20.9921,21.0039,20.9921,20.9921,30171.8484
2005-09-21 13:30:00,53.42,53.43,53.38,53.41,41978.22379640562,20.996,21.0,20.9803,20.9921,41978.2238
2005-09-21 13:35:00,53.4,53.41,53.37,53.4,65459.79273252001,20.9882,20.9921,20.9764,20.9882,65459.7927
2005-09-21 13:40:00,53.41,53.42,53.36,53.4,41322.31404958678,20.9921,20.996,20.9724,20.9882,41322.314
2005-09-21 13:45:00,53.38,53.42,53.36,53.4,112816.4764528401,20.9803,20.996,20.9724,20.9882,112816.4765
2005-09-21 13:50:00,53.39,53.4,53.28,53.36,88547.8158205431,20.9842,20.9882,20.941,20.9724,88547.8158
2005-09-21 13:55:00,53.35,53.48,53.35,53.44,192706.28361537453,20.9685,21.0196,20.9685,21.0039,192706.2836
2005-09-21 14:00:00,53.44,53.46,53.3,53.35,104552.01364292274,21.0039,21.0117,20.9489,20.9685,104552.0136
2005-09-21 14:05:00,53.35,53.38,53.28,53.28,51423.32415059688,20.9685,20.9803,20.941,20.941,51423.3242
2005-09-21 14:10:00,53.28,53.36,53.28,53.28,114128.29594647777,20.941,20.9724,20.941,20.941,114128.2959
2005-09-21 14:15:00,53.29,53.35,53.25,53.26,180506.3623245441,20.9449,20.9685,20.9292,20.9331,180506.3623
2005-09-21 14:20:00,53.26,53.26,53.12,53.14,138396.95657877476,20.9331,20.9331,20.8781,20.886,138396.9566
2005-09-21 14:25:00,53.13,53.25,53.1,53.21,209104.02728584548,20.882,20.9292,20.8703,20.9135,209104.0273
2005-09-21 14:30:00,53.2,53.35,53.18,53.2,135510.95369277187,20.9096,20.9685,20.9017,20.9096,135510.9537
2005-09-21 14:35:00,53.22,53.25,53.02,53.06,183785.9110586384,20.9174,20.9292,20.8388,20.8545,183785.9111
2005-09-21 14:40:00,53.06,53.23,53.06,53.21,132624.950806769,20.8545,20.9213,20.8545,20.9135,132624.9508
2005-09-21 14:45:00,53.21,53.22,53.15,53.21,130657.22156631248,20.9135,20.9174,20.8899,20.9135,130657.2216
2005-09-21 14:50:00,53.21,53.22,53.12,53.15,159123.70457825004,20.9135,20.9174,20.8781,20.8899,159123.7046
2005-09-21 14:55:00,53.16,53.17,53.12,53.13,167781.71323625869,20.8938,20.8978,20.8781,20.882,167781.7132
2005-09-21 15:00:00,53.16,53.25,53.12,53.25,203725.567361931,20.8938,20.9292,20.8781,20.9292,203725.5674
2005-09-21 15:05:00,53.25,53.25,53.02,53.16,151908.69736324283,20.9292,20.9292,20.8388,20.8938,151908.6974
2005-09-21 15:10:00,53.16,53.27,53.14,53.19,120818.57536402992,20.8938,20.9371,20.886,20.9056,120818.5754
2005-09-21 15:15:00,53.19,53.35,53.17,53.28,157418.33923652105,20.9056,20.9685,20.8978,20.941,157418.3392
2005-09-21 15:20:00,53.27,53.36,53.27,53.29,195592.2865013774,20.9371,20.9724,20.9371,20.9449,195592.2865
2005-09-21 15:25:00,53.31,53.51,53.31,53.48,258821.9860947134,20.9528,21.0314,20.9528,21.0196,258821.9861
2005-09-21 15:30:00,53.51,53.51,53.41,53.45,220123.31103240195,21.0314,21.0314,20.9921,21.0078,220123.311
2005-09-21 15:35:00,53.45,53.62,53.44,53.61,173553.71900826448,21.0078,21.0746,21.0039,21.0707,173553.719
2005-09-21 15:40:00,53.62,53.63,53.56,53.56,256854.25685425688,21.0746,21.0786,21.0511,21.0511,256854.2569
2005-09-21 15:45:00,53.57,53.72,53.55,53.6,340810.7044470681,21.055,21.1139,21.0471,21.0668,340810.7044
2005-09-21 15:50:00,53.64,53.73,53.6,53.73,221435.13052603963,21.0825,21.1179,21.0668,21.1179,221435.1305
2005-09-21 15:55:00,53.73,53.77,53.65,53.69,492588.2198609472,21.1179,21.1336,21.0864,21.1021,492588.2199
2005-09-22 09:30:00,54.16,54.2,54.12,54.19,236783.4186016004,21.2869,21.3026,21.2712,21.2987,236783.4186
2005-09-22 09:35:00,54.19,54.41,54.14,54.28,131837.85911058637,21.2987,21.3851,21.279,21.334,131837.8591
2005-09-22 09:40:00,54.28,54.31,54.16,54.28,168568.8049324413,21.334,21.3458,21.2869,21.334,168568.8049
2005-09-22 09:45:00,54.28,54.36,54.27,54.33,118063.7544273908,21.334,21.3655,21.3301,21.3537,118063.7544
2005-09-22 09:50:00,54.34,54.43,54.32,54.34,127771.2186803096,21.3576,21.393,21.3498,21.3576,127771.2187
2005-09-22 09:55:00,54.35,54.38,54.24,54.26,138790.50242686606,21.3616,21.3733,21.3183,21.3262,138790.5024
2005-09-22 10:00:00,54.26,54.35,54.23,54.23,94319.82159254886,21.3262,21.3616,21.3144,21.3144,94319.8216
2005-09-22 10:05:00,54.22,54.31,54.17,54.27,112291.74865538502,21.3105,21.3458,21.2908,21.3301,112291.7487
2005-09-22 10:10:00,54.31,54.42,54.28,54.37,211202.93847566567,21.3458,21.3891,21.334,21.3694,211202.9385
2005-09-22 10:15:00,54.39,54.41,54.24,54.28,143513.0526039617,21.3773,21.3851,21.3183,21.334,143513.0526
2005-09-22 10:20:00,54.28,54.35,54.25,54.31,125934.67138921683,21.334,21.3616,21.3222,21.3458,125934.6714
2005-09-22 10:25:00,54.31,54.35,54.28,54.34,106519.74288337924,21.3458,21.3616,21.334,21.3576,106519.7429
2005-09-22 10:30:00,54.34,54.42,54.34,54.38,147579.6930342385,21.3576,21.3891,21.3576,21.3733,147579.693
2005-09-22 10:35:00,54.38,54.42,54.34,54.42,118457.30027548208,21.3733,21.3891,21.3576,21.3891,118457.3003
2005-09-22 10:40:00,54.42,54.48,54.39,54.47,202151.3839695658,21.3891,21.4126,21.3773,21.4087,202151.384
2005-09-22 10:45:00,54.48,54.48,54.35,54.39,117539.02662993572,21.4126,21.4126,21.3616,21.3773,117539.0266
2005-09-22 10:50:00,54.39,54.43,54.35,54.42,67952.24977043159,21.3773,21.393,21.3616,21.3891,67952.2498
2005-09-22 10:55:00,54.41,54.49,54.4,54.45,75560.8028335301,21.3851,21.4166,21.3812,21.4009,75560.8028
2005-09-22 11:00:00,54.45,54.45,54.36,54.42,158467.7948314312,21.4009,21.4009,21.3655,21.3891,158467.7948
2005-09-22 11:05:00,54.41,54.43,54.37,54.4,96812.27863046044,21.3851,21.393,21.3694,21.3812,96812.2786
2005-09-22 11:10:00,54.38,54.45,54.38,54.41,53784.59923914469,21.3733,21.4009,21.3733,21.3851,53784.5992
2005-09-22 11:15:00,54.4,54.49,54.39,54.45,112947.65840220386,21.3812,21.4166,21.3773,21.4009,112947.6584
2005-09-22 11:20:00,54.45,54.47,54.41,54.44,66246.88442870261,21.4009,21.4087,21.3851,21.3969,66246.8844
2005-09-22 11:25:00,54.44,54.45,54.35,54.35,78315.62377016923,21.3969,21.4009,21.3616,21.3616,78315.6238
2005-09-22 11:30:00,54.35,54.38,54.22,54.29,115964.84323757052,21.3616,21.3733,21.3105,21.338,115964.8432
2005-09-22 11:35:00,54.31,54.32,54.25,54.28,83825.26564344746,21.3458,21.3498,21.3222,21.334,83825.2656
2005-09-22 11:40:00,54.28,54.32,54.15,54.16,111898.20280729372,21.334,21.3498,21.2829,21.2869,111898.2028
2005-09-22 11:45:00,54.15,54.16,54.06,54.13,130919.58546504,21.2829,21.2869,21.2476,21.2751,130919.5855
2005-09-22 11:50:00,54.12,54.13,54.09,54.09,110848.74721238358,21.2712,21.2751,21.2594,21.2594,110848.7472
2005-09-22 11:55:00,54.09,54.11,53.9,53.91,162534.435261708,21.2594,21.2672,21.1847,21.1886,162534.4353
2005-09-22 12:00:00,53.91,53.94,53.81,53.81,99173.55371900828,21.1886,21.2004,21.1493,21.1493,99173.5537
2005-09-22 12:05:00,53.8,53.86,53.74,53.75,142988.32480650663,21.1454,21.169,21.1218,21.1257,142988.3248
2005-09-22 12:10:00,53.72,53.74,53.52,53.7,134723.8619965893,21.1139,21.1218,21.0353,21.1061,134723.862
2005-09-22 12:15:00,53.66,53.72,53.38,53.4,57588.87577069396,21.0904,21.1139,20.9803,20.9882,57588.8758
2005-09-22 12:20:00,53.36,53.36,53.06,53.11,191132.10022300933,20.9724,20.9724,20.8545,20.8742,191132.1002
2005-09-22 12:25:00,53.1,53.32,53.1,53.28,150334.51397087763,20.8703,20.9567,20.8703,20.941,150334.514
2005-09-22 12:30:00,53.26,53.35,53.06,53.29,123442.21435130526,20.9331,20.9685,20.8545,20.9449,123442.2144
2005-09-22 12:35:00,53.29,54.43,53.25,53.28,111111.11111111112,20.9449,21.393,20.9292,20.941,111111.1111
2005-09-22 12:40:00,53.28,53.34,53.28,53.29,56539.42017578382,20.941,20.9646,20.941,20.9449,56539.4202
2005-09-22 12:45:00,53.28,53.35,53.25,53.35,51816.86999868818,20.941,20.9685,20.9292,20.9685,51816.87
2005-09-22 12:50:00,53.35,53.36,53.09,53.1,57457.69382133018,20.9685,20.9724,20.8663,20.8703,57457.6938
2005-09-22 12:55:00,53.12,53.25,53.1,53.15,58113.60356814903,20.8781,20.9292,20.8703,20.8899,58113.6036
2005-09-22 13:00:00,53.16,53.21,53.07,53.09,60606.06060606061,20.8938,20.9135,20.8585,20.8663,60606.0606
2005-09-22 13:05:00,53.07,53.09,52.93,52.98,99960.64541519088,20.8585,20.8663,20.8034,20.8231,99960.6454
2005-09-22 13:10:00,53.0,53.12,52.96,53.05,91040.27285845469,20.831,20.8781,20.8152,20.8506,91040.2729
2005-09-22 13:15:00,53.05,53.16,52.94,53.13,91433.81870654598,20.8506,20.8938,20.8074,20.882,91433.8187
2005-09-22 13:20:00,53.12,53.12,52.84,52.86,73461.89164370982,20.8781,20.8781,20.7681,20.7759,73461.8916
2005-09-22 13:25:00,52.8,52.98,52.8,52.98,86055.35878263152,20.7523,20.8231,20.7523,20.8231,86055.3588
2005-09-22 13:30:00,52.98,53.01,52.83,52.83,87498.36022563296,20.8231,20.8349,20.7641,20.7641,87498.3602
2005-09-22 13:35:00,52.83,52.9,52.69,52.89,76741.44037780401,20.7641,20.7916,20.7091,20.7877,76741.4404
2005-09-22 13:40:00,52.85,53.09,52.77,52.93,98517.64397218944,20.772,20.8663,20.7406,20.8034,98517.644
2005-09-22 13:45:00,52.9,52.9,52.46,52.49,126065.85333858062,20.7916,20.7916,20.6187,20.6305,126065.8533
2005-09-22 13:50:00,52.52,52.63,52.32,52.33,187590.1875901876,20.6423,20.6855,20.5637,20.5676,187590.1876
2005-09-22 13:55:00,52.34,52.43,52.07,52.07,200052.4727797456,20.5715,20.6069,20.4654,20.4654,200052.4728
2005-09-22 14:00:00,52.05,52.2,51.94,52.16,212777.12186803087,20.4576,20.5165,20.4143,20.5008,212777.1219
2005-09-22 14:05:00,52.16,52.16,52.02,52.1,117014.29883248064,20.5008,20.5008,20.4458,20.4772,117014.2988
2005-09-22 14:10:00,52.1,52.33,51.99,52.33,110848.74721238358,20.4772,20.5676,20.434,20.5676,110848.7472
2005-09-22 14:15:00,52.33,52.58,52.3,52.55,144037.78040141676,20.5676,20.6659,20.5558,20.6541,144037.7804
2005-09-22 14:20:00,52.55,52.66,52.44,52.49,132493.76885740523,20.6541,20.6973,20.6108,20.6305,132493.7689
2005-09-22 14:25:00,52.49,52.87,51.95,52.84,98517.64397218944,20.6305,20.7799,20.4183,20.7681,98517.644
2005-09-22 14:30:00,52.87,52.97,52.76,52.76,147317.32913551095,20.7799,20.8192,20.7366,20.7366,147317.3291
2005-09-22 14:35:00,52.76,52.85,52.67,52.8,130394.85766758496,20.7366,20.772,20.7012,20.7523,130394.8577
2005-09-22 14:40:00,52.79,52.96,52.79,52.85,95631.64108618654,20.7484,20.8152,20.7484,20.772,95631.6411
2005-09-22 14:45:00,52.82,52.93,52.75,52.88,112554.11255411257,20.7602,20.8034,20.7327,20.7838,112554.1126
2005-09-22 14:50:00,52.88,52.98,52.84,52.98,80808.0808080808,20.7838,20.8231,20.7681,20.8231,80808.0808
2005-09-22 14:55:00,53.03,53.1,52.97,53.04,99829.46346582712,20.8427,20.8703,20.8192,20.8467,99829.4635
2005-09-22 15:00:00,53.05,53.08,52.85,52.96,123311.0324019415,20.8506,20.8624,20.772,20.8152,123311.0324
2005-09-22 15:05:00,52.93,53.25,52.86,53.15,133280.86055358785,20.8034,20.9292,20.7759,20.8899,133280.8606
2005-09-22 15:10:00,53.16,53.33,53.12,53.32,99435.9176177358,20.8938,20.9607,20.8781,20.9567,99435.9176
2005-09-22 15:15:00,53.28,53.32,53.06,53.16,79758.62521317067,20.941,20.9567,20.8545,20.8938,79758.6252
2005-09-22 15:20:00,53.16,53.32,53.16,53.32,89597.27141545323,20.8938,20.9567,20.8938,20.9567,89597.2714
2005-09-22 15:25:00,53.33,53.43,53.18,53.26,122261.57680703136,20.9607,21.0,20.9017,20.9331,122261.5768
2005-09-22 15:30:00,53.26,53.26,52.99,53.09,104027.28584546766,20.9331,20.9331,20.827,20.8663,104027.2858
2005-09-22 15:35:00,53.08,53.23,52.93,53.19,113734.75009838646,20.8624,20.9213,20.8034,20.9056,113734.7501
2005-09-22 15:40:00,53.18,53.23,53.05,53.06,123442.21435130526,20.9017,20.9213,20.8506,20.8545,123442.2144
2005-09-22 15:45:00,53.07,53.21,53.07,53.15,79365.07936507936,20.8585,20.9135,20.8585,20.8899,79365.0794
2005-09-22 15:50:00,53.16,53.25,53.1,53.15,126590.58113603567,20.8938,20.9292,20.8703,20.8899,126590.5811
2005-09-22 15:55:00,53.15,53.19,53.07,53.13,153614.0627049718,20.8899,20.9056,20.8585,20.882,153614.0627
2005-09-23 09:30:00,52.95,52.95,52.61,52.61,137741.04683195593,20.8113,20.8113,20.6777,20.6777,137741.0468
2005-09-23 09:35:00,52.62,52.65,52.26,52.33,143119.5067558704,20.6816,20.6934,20.5401,20.5676,143119.5068
2005-09-23 09:40:00,52.31,52.42,52.21,52.32,236127.5088547816,20.5598,20.603,20.5205,20.5637,236127.5089
2005-09-23 09:45:00,52.35,52.54,52.26,52.42,159517.25042634134,20.5755,20.6502,20.5401,20.603,159517.2504
2005-09-23 09:50:00,52.43,52.53,52.33,52.47,85268.2670864489,20.6069,20.6462,20.5676,20.6226,85268.2671
2005-09-23 09:55:00,52.48,52.51,52.29,52.32,516594.51659451664,20.6266,20.6384,20.5519,20.5637,516594.5166
2005-09-23 10:00:00,52.3,52.38,52.18,52.22,109274.56382001836,20.5558,20.5873,20.5087,20.5244,109274.5638
2005-09-23 10:05:00,52.22,52.29,52.19,52.24,165420.43814771087,20.5244,20.5519,20.5126,20.5322,165420.4381
2005-09-23 10:10:00,52.24,52.45,52.23,52.36,112160.56670602126,20.5322,20.6148,20.5283,20.5794,112160.5667
2005-09-23 10:15:00,52.36,52.61,52.32,52.61,120031.48366784732,20.5794,20.6777,20.5637,20.6777,120031.4837
2005-09-23 10:20:00,52.64,52.75,52.56,52.65,89072.54361799816,20.6895,20.7327,20.658,20.6934,89072.5436
2005-09-23 10:25:00,52.64,52.75,52.48,52.55,70182.34290961563,20.6895,20.7327,20.6266,20.6541,70182.3429
2005-09-23 10:30:00,52.55,52.56,52.4,52.46,81726.35445362718,20.6541,20.658,20.5951,20.6187,81726.3545
2005-09-23 10:35:00,52.45,52.6,52.45,52.54,41584.67794831431,20.6148,20.6737,20.6148,20.6502,41584.6779
2005-09-23 10:40:00,52.54,52.61,52.51,52.55,52341.59779614325,20.6502,20.6777,20.6384,20.6541,52341.5978
2005-09-23 10:45:00,52.52,52.6,52.46,52.54,52603.961694870784,20.6423,20.6737,20.6187,20.6502,52603.9617
2005-09-23 10:50:00,52.52,52.58,52.45,52.5,57195.32992260265,20.6423,20.6659,20.6148,20.6344,57195.3299
2005-09-23 10:55:00,52.5,52.58,52.31,52.31,76085.53063098517,20.6344,20.6659,20.5598,20.5598,76085.5306
2005-09-23 11:00:00,52.32,52.35,52.22,52.35,80283.35301062574,20.5637,20.5755,20.5244,20.5755,80283.353
2005-09-23 11:05:00,52.34,52.35,52.17,52.19,93663.91184573004,20.5715,20.5755,20.5047,20.5126,93663.9118
2005-09-23 11:10:00,52.19,52.29,52.11,52.19,96025.18693427784,20.5126,20.5519,20.4811,20.5126,96025.1869
2005-09-23 11:15:00,52.18,52.27,52.18,52.21,51554.50609996065,20.5087,20.544,20.5087,20.5205,51554.5061
2005-09-23 11:20:00,52.26,52.37,52.16,52.36,54178.145087236,20.5401,20.5833,20.5008,20.5794,54178.1451
2005-09-23 11:25:00,52.37,52.41,52.25,52.29,53128.68949232586,20.5833,20.5991,20.5362,20.5519,53128.6895
2005-09-23 11:30:00,52.29,52.32,52.19,52.19,60999.60645415191,20.5519,20.5637,20.5126,20.5126,60999.6065
2005-09-23 11:35:00,52.18,52.23,52.17,52.2,56539.42017578382,20.5087,20.5283,20.5047,20.5165,56539.4202
2005-09-23 11:40:00,52.19,52.25,52.15,52.15,77134.98622589532,20.5126,20.5362,20.4969,20.4969,77134.9862
2005-09-23 11:45:00,52.16,52.19,52.04,52.04,89072.54361799816,20.5008,20.5126,20.4536,20.4536,89072.5436
2005-09-23 11:50:00,52.04,52.1,51.84,51.85,167650.53128689493,20.4536,20.4772,20.375,20.379,167650.5313
2005-09-23 11:55:00,51.85,51.94,51.84,51.91,105076.7414403778,20.379,20.4143,20.375,20.4025,105076.7414
2005-09-23 12:00:00,51.9,51.99,51.9,51.91,157155.97533779353,20.3986,20.434,20.3986,20.4025,157155.9753
2005-09-23 12:05:00,51.94,51.97,51.91,51.94,64672.7010363374,20.4143,20.4261,20.4025,20.4143,64672.701
2005-09-23 12:10:00,51.95,52.09,51.93,52.07,71100.616555162,20.4183,20.4733,20.4104,20.4654,71100.6166
2005-09-23 12:15:00,52.07,52.1,52.01,52.07,57064.14797323888,20.4654,20.4772,20.4418,20.4654,57064.148
2005-09-23 12:20:00,52.09,52.1,52.01,52.05,132756.13275613275,20.4733,20.4772,20.4418,20.4576,132756.1328
2005-09-23 12:25:00,52.03,52.07,52.0,52.06,162403.25331234423,20.4497,20.4654,20.4379,20.4615,162403.2533
2005-09-23 12:30:00,52.05,52.08,52.01,52.08,38567.49311294766,20.4576,20.4694,20.4418,20.4694,38567.4931
2005-09-23 12:35:00,52.1,52.11,52.07,52.08,30303.030303030304,20.4772,20.4811,20.4654,20.4694,30303.0303
2005-09-23 12:40:00,52.08,52.1,52.01,52.02,36862.12777121868,20.4694,20.4772,20.4418,20.4458,36862.1278
2005-09-23 12:45:00,52.02,52.03,51.96,51.97,39879.312606585336,20.4458,20.4497,20.4222,20.4261,39879.3126
2005-09-23 12:50:00,51.97,51.97,51.89,51.92,47750.229568411385,20.4261,20.4261,20.3947,20.4065,47750.2296
2005-09-23 12:55:00,51.93,51.95,51.88,51.93,30040.66640430277,20.4104,20.4183,20.3907,20.4104,30040.6664
2005-09-23 13:00:00,51.94,52.05,51.94,52.03,60081.33280860554,20.4143,20.4576,20.4143,20.4497,60081.3328
2005-09-23 13:05:00,52.03,52.1,52.03,52.1,43552.40718877083,20.4497,20.4772,20.4497,20.4772,43552.4072
2005-09-23 13:10:00,52.1,52.14,52.09,52.1,65197.42883379247,20.4772,20.4929,20.4733,20.4772,65197.4288
2005-09-23 13:15:00,52.11,52.12,51.99,52.01,45913.68227731864,20.4811,20.4851,20.434,20.4418,45913.6823
2005-09-23 13:20:00,52.0,52.03,51.92,51.96,53259.871441689625,20.4379,20.4497,20.4065,20.4222,53259.8714
2005-09-23 13:25:00,51.97,52.03,51.93,51.94,36206.218024399845,20.4261,20.4497,20.4104,20.4143,36206.218
2005-09-23 13:30:00,51.94,52.07,51.92,52.05,43552.40718877083,20.4143,20.4654,20.4065,20.4576,43552.4072
2005-09-23 13:35:00,52.07,52.13,51.99,52.05,44601.86278368097,20.4654,20.489,20.434,20.4576,44601.8628
2005-09-23 13:40:00,52.07,52.1,52.0,52.02,32008.395644759283,20.4654,20.4772,20.4379,20.4458,32008.3956
2005-09-23 13:45:00,52.02,52.08,51.98,52.01,88023.08802308803,20.4458,20.4694,20.4301,20.4418,88023.088
2005-09-23 13:50:00,51.99,52.07,51.92,52.0,88941.3616686344,20.434,20.4654,20.4065,20.4379,88941.3617
2005-09-23 13:55:00,52.02,52.04,51.94,51.95,77659.71402335039,20.4458,20.4536,20.4143,20.4183,77659.714
2005-09-23 14:00:00,51.95,51.96,51.71,51.75,255148.8915125279,20.4183,20.4222,20.3239,20.3397,255148.8915
2005-09-23 14:05:00,51.73,51.95,51.64,51.68,212645.9399186672,20.3318,20.4183,20.2964,20.3121,212645.9399
2005-09-23 14:10:00,51.68,51.73,51.63,51.68,143250.68870523418,20.3121,20.3318,20.2925,20.3121,143250.6887
2005-09-23 14:15:00,51.68,51.72,51.65,51.71,103109.0121999213,20.3121,20.3279,20.3004,20.3239,103109.0122
2005-09-23 14:20:00,51.71,51.77,51.7,51.73,59687.78696051423,20.3239,20.3475,20.32,20.3318,59687.787
2005-09-23 14:25:00,51.73,51.79,51.64,51.66,86973.63242817788,20.3318,20.3554,20.2964,20.3043,86973.6324
2005-09-23 14:30:00,51.64,51.73,51.58,51.73,96287.5508330054,20.2964,20.3318,20.2728,20.3318,96287.5508
2005-09-23 14:35:00,51.73,51.8,51.65,51.79,88547.8158205431,20.3318,20.3593,20.3004,20.3554,88547.8158
2005-09-23 14:40:00,51.79,51.84,51.76,51.84,61786.69815033452,20.3554,20.375,20.3436,20.375,61786.6982
2005-09-23 14:45:00,51.84,51.87,51.8,51.87,68608.15951725043,20.375,20.3868,20.3593,20.3868,68608.1595
2005-09-23 14:50:00,51.85,51.94,51.85,51.91,61524.33425160698,20.379,20.4143,20.379,20.4025,61524.3343
2005-09-23 14:55:00,51.91,52.0,51.89,51.97,65066.24688442871,20.4025,20.4379,20.3947,20.4261,65066.2469
2005-09-23 15:00:00,51.97,51.99,51.89,51.94,115571.2973894792,20.4261,20.434,20.3947,20.4143,115571.2974
2005-09-23 15:05:00,51.94,52.01,51.93,52.01,43814.77108749836,20.4143,20.4418,20.4104,20.4418,43814.7711
2005-09-23 15:10:00,52.0,52.01,51.98,52.0,40797.58625213171,20.4379,20.4418,20.4301,20.4379,40797.5863
2005-09-23 15:15:00,52.0,52.06,52.0,52.06,37911.58336612882,20.4379,20.4615,20.4379,20.4615,37911.5834
2005-09-23 15:20:00,52.06,52.06,51.99,52.02,92745.63820018366,20.4615,20.4615,20.434,20.4458,92745.6382
2005-09-23 15:25:00,52.02,52.07,52.02,52.06,33582.579037124495,20.4458,20.4654,20.4458,20.4615,33582.579
2005-09-23 15:30:00,52.04,52.05,51.98,52.03,69132.8873147055,20.4536,20.4576,20.4301,20.4497,69132.8873
2005-09-23 15:35:00,52.03,52.07,52.0,52.01,110324.01941492852,20.4497,20.4654,20.4379,20.4418,110324.0194
2005-09-23 15:40:00,52.01,52.08,51.98,52.07,104027.28584546766,20.4418,20.4694,20.4301,20.4654,104027.2858
2005-09-23 15:45:00,52.07,52.14,52.07,52.1,111898.20280729372,20.4654,20.4929,20.4654,20.4772,111898.2028
2005-09-23 15:50:00,52.1,52.11,52.03,52.06,142725.96090777908,20.4772,20.4811,20.4497,20.4615,142725.9609
2005-09-23 15:55:00,52.05,52.07,51.94,52.07,177226.81359044995,20.4576,20.4654,20.4143,20.4654,177226.8136
2005-09-26 09:30:00,51.62,51.79,51.53,51.75,285583.10376492195,20.2886,20.3554,20.2532,20.3397,285583.1038
2005-09-26 09:35:00,51.75,52.03,51.66,52.03,204512.6590581136,20.3397,20.4497,20.3043,20.4497,204512.6591
2005-09-26 09:40:00,52.03,52.21,51.97,51.97,75298.43893480257,20.4497,20.5205,20.4261,20.4261,75298.4389
2005-09-26 09:45:00,51.92,52.07,51.84,52.04,97205.82447855176,20.4065,20.4654,20.375,20.4536,97205.8245
2005-09-26 09:50:00,52.05,52.56,52.03,52.56,193099.82946346584,20.4576,20.658,20.4497,20.658,193099.8295
2005-09-26 09:55:00,52.58,52.67,52.26,52.33,201757.8381214745,20.6659,20.7012,20.5401,20.5676,201757.8381
2005-09-26 10:00:00,52.33,52.55,52.1,52.15,138134.59268004724,20.5676,20.6541,20.4772,20.4969,138134.5927
2005-09-26 10:05:00,52.1,52.17,51.95,52.16,178669.8150334514,20.4772,20.5047,20.4183,20.5008,178669.815
2005-09-26 10:10:00,52.16,52.16,51.95,52.13,88416.63387117932,20.5008,20.5008,20.4183,20.489,88416.6339
2005-09-26 10:15:00,52.1,52.25,52.01,52.18,127902.40062967336,20.4772,20.5362,20.4418,20.5087,127902.4006
2005-09-26 10:20:00,52.16,52.16,51.98,52.07,87760.7241243605,20.5008,20.5008,20.4301,20.4654,87760.7241
2005-09-26 10:25:00,52.07,52.18,52.03,52.15,51160.96025186934,20.4654,20.5087,20.4497,20.4969,51160.9603
2005-09-26 10:30:00,52.15,52.26,52.07,52.09,57195.32992260265,20.4969,20.5401,20.4654,20.4733,57195.3299
2005-09-26 10:35:00,52.08,52.41,52.06,52.36,59294.24111242293,20.4694,20.5991,20.4615,20.5794,59294.2411
2005-09-26 10:40:00,52.36,52.39,52.26,52.35,69132.8873147055,20.5794,20.5912,20.5401,20.5755,69132.8873
2005-09-26 10:45:00,52.34,52.56,52.34,52.54,81332.80860553589,20.5715,20.658,20.5715,20.6502,81332.8086
2005-09-26 10:50:00,52.55,52.72,52.5,52.59,154925.88219860947,20.6541,20.7209,20.6344,20.6698,154925.8822
2005-09-26 10:55:00,52.58,52.63,52.55,52.61,336481.7001180638,20.6659,20.6855,20.6541,20.6777,336481.7001
2005-09-26 11:00:00,52.63,52.63,52.48,52.58,110324.01941492852,20.6855,20.6855,20.6266,20.6659,110324.0194
2005-09-26 11:05:00,52.57,52.61,52.48,52.59,63360.881542699724,20.6619,20.6777,20.6266,20.6698,63360.8815
2005-09-26 11:10:00,52.58,52.64,52.52,52.63,80414.53495998951,20.6659,20.6895,20.6423,20.6855,80414.535
2005-09-26 11:15:00,52.61,52.66,52.56,52.59,226551.22655122657,20.6777,20.6973,20.658,20.6698,226551.2266
2005-09-26 11:20:00,52.59,52.64,52.48,52.6,390135.1174078447,20.6698,20.6895,20.6266,20.6737,390135.1174
2005-09-26 11:25:00,52.6,52.67,52.55,52.61,105339.10533910534,20.6737,20.7012,20.6541,20.6777,105339.1053
2005-09-26 11:30:00,52.62,52.67,52.58,52.65,182998.8193624557,20.6816,20.7012,20.6659,20.6934,182998.8194
2005-09-26 11:35:00,52.66,52.79,52.6,52.79,104552.01364292274,20.6973,20.7484,20.6737,20.7484,104552.0136
2005-09-26 11:40:00,52.78,52.8,52.73,52.75,83300.5378459924,20.7445,20.7523,20.7248,20.7327,83300.5378
2005-09-26 11:45:00,52.75,52.77,52.67,52.74,54702.87288469107,20.7327,20.7406,20.7012,20.7288,54702.8729
2005-09-26 11:50:00,52.75,52.9,52.75,52.9,260133.80558835104,20.7327,20.7916,20.7327,20.7916,260133.8056
2005-09-26 11:55:00,52.9,52.98,52.89,52.96,83562.90174471993,20.7916,20.8231,20.7877,20.8152,83562.9017
2005-09-26 12:00:00,52.94,52.96,52.78,52.84,64672.7010363374,20.8074,20.8152,20.7445,20.7681,64672.701
2005-09-26 12:05:00,52.84,52.92,52.72,52.73,61393.152302243216,20.7681,20.7995,20.7209,20.7248,61393.1523
2005-09-26 12:10:00,52.72,52.87,52.71,52.83,52079.23389741572,20.7209,20.7799,20.717,20.7641,52079.2339
2005-09-26 12:15:00,52.84,52.93,52.81,52.84,39485.76675849404,20.7681,20.8034,20.7563,20.7681,39485.7668
2005-09-26 12:20:00,52.83,52.9,52.82,52.89,50373.86855568674,20.7641,20.7916,20.7602,20.7877,50373.8686
2005-09-26 12:25:00,52.88,52.97,52.87,52.97,51816.86999868818,20.7838,20.8192,20.7799,20.8192,51816.87
2005-09-26 12:30:00,52.94,52.96,52.76,52.78,58507.149416240325,20.8074,20.8152,20.7366,20.7445,58507.1494
2005-09-26 12:35:00,52.78,52.94,52.77,52.92,39879.312606585336,20.7445,20.8074,20.7406,20.7995,39879.3126
2005-09-26 12:40:00,52.91,52.91,52.75,52.75,56408.23822642005,20.7956,20.7956,20.7327,20.7327,56408.2382
2005-09-26 12:45:00,52.77,52.83,52.72,52.76,97074.642529188,20.7406,20.7641,20.7209,20.7366,97074.6425
2005-09-26 12:50:00,52.74,52.82,52.69,52.81,54702.87288469107,20.7288,20.7602,20.7091,20.7563,54702.8729
2005-09-26 12:55:00,52.82,52.87,52.72,52.84,54571.6909353273,20.7602,20.7799,20.7209,20.7681,54571.6909
2005-09-26 13:00:00,52.85,52.86,52.69,52.69,64279.1551882461,20.772,20.7759,20.7091,20.7091,64279.1552
2005-09-26 13:05:00,52.65,52.77,52.62,52.75,84743.53928899384,20.6934,20.7406,20.6816,20.7327,84743.5393
2005-09-26 13:10:00,52.71,52.76,52.66,52.76,37255.67361930999,20.717,20.7366,20.6973,20.7366,37255.6736
2005-09-26 13:15:00,52.77,52.8,52.7,52.71,75298.43893480257,20.7406,20.7523,20.713,20.717,75298.4389
2005-09-26 13:20:00,52.71,52.75,52.63,52.65,92614.45625081989,20.717,20.7327,20.6855,20.6934,92614.4563
2005-09-26 13:25:00,52.67,52.71,52.56,52.57,168568.8049324413,20.7012,20.717,20.658,20.6619,168568.8049
2005-09-26 13:30:00,52.58,52.58,52.5,52.51,119113.21002230092,20.6659,20.6659,20.6344,20.6384,119113.21
2005-09-26 13:35:00,52.51,52.61,52.48,52.58,101666.01075691984,20.6384,20.6777,20.6266,20.6659,101666.0108
2005-09-26 13:40:00,52.58,52.61,52.53,52.54,103764.92194674013,20.6659,20.6777,20.6462,20.6502,103764.9219
2005-09-26 13:45:00,52.54,52.58,52.51,52.55,50242.68660632297,20.6502,20.6659,20.6384,20.6541,50242.6866
2005-09-26 13:50:00,52.55,52.63,52.53,52.63,87104.81437754165,20.6541,20.6855,20.6462,20.6855,87104.8144
2005-09-26 13:55:00,52.64,52.77,52.57,52.64,105601.46923783288,20.6895,20.7406,20.6619,20.6895,105601.4692
2005-09-26 14:00:00,52.66,52.77,52.6,52.67,94451.00354191264,20.6973,20.7406,20.6737,20.7012,94451.0035
2005-09-26 14:05:00,52.67,52.78,52.67,52.74,61786.69815033452,20.7012,20.7445,20.7012,20.7288,61786.6982
2005-09-26 14:10:00,52.73,52.75,52.58,52.59,54965.2367834186,20.7248,20.7327,20.6659,20.6698,54965.2368
2005-09-26 14:15:00,52.57,52.57,52.47,52.51,89859.63531418078,20.6619,20.6619,20.6226,20.6384,89859.6353
2005-09-26 14:20:00,52.48,52.64,52.47,52.59,57851.23966942149,20.6266,20.6895,20.6226,20.6698,57851.2397
2005-09-26 14:25:00,52.64,52.71,52.58,52.67,62704.97179588089,20.6895,20.717,20.6659,20.7012,62704.9718
2005-09-26 14:30:00,52.67,52.82,52.65,52.8,68345.7956185229,20.7012,20.7602,20.6934,20.7523,68345.7956
2005-09-26 14:35:00,52.8,52.84,52.78,52.79,79627.4432638069,20.7523,20.7681,20.7445,20.7484,79627.4433
2005-09-26 14:40:00,52.79,52.84,52.67,52.69,104027.28584546766,20.7484,20.7681,20.7012,20.7091,104027.2858
2005-09-26 14:45:00,52.68,52.77,52.68,52.76,97599.37032664304,20.7052,20.7406,20.7052,20.7366,97599.3703
2005-09-26 14:50:00,52.77,52.82,52.75,52.75,102453.10245310246,20.7406,20.7602,20.7327,20.7327,102453.1025
2005-09-26 14:55:00,52.76,52.81,52.74,52.74,68214.61366915912,20.7366,20.7563,20.7288,20.7288,68214.6137
2005-09-26 15:00:00,52.76,52.76,52.65,52.67,71494.16240325331,20.7366,20.7366,20.6934,20.7012,71494.1624
2005-09-26 15:05:00,52.68,52.71,52.64,52.71,69657.61511216057,20.7052,20.717,20.6895,20.717,69657.6151
2005-09-26 15:10:00,52.69,52.74,52.67,52.72,41847.04184704185,20.7091,20.7288,20.7012,20.7209,41847.0418
2005-09-26 15:15:00,52.72,52.79,52.72,52.77,49455.59491014037,20.7209,20.7484,20.7209,20.7406,49455.5949
2005-09-26 15:20:00,52.77,52.81,52.74,52.74,69264.06926406927,20.7406,20.7563,20.7288,20.7288,69264.0693
2005-09-26 15:25:00,52.74,52.76,52.69,52.74,73330.70969434606,20.7288,20.7366,20.7091,20.7288,73330.7097
2005-09-26 15:30:00,52.72,52.77,52.69,52.77,61130.78840351568,20.7209,20.7406,20.7091,20.7406,61130.7884
2005-09-26 15:35:00,52.77,52.83,52.75,52.81,57982.42161878526,20.7406,20.7641,20.7327,20.7563,57982.4216
2005-09-26 15:40:00,52.82,52.85,52.79,52.83,81201.62665617211,20.7602,20.772,20.7484,20.7641,81201.6267
2005-09-26 15:45:00,52.82,52.88,52.82,52.85,77790.89597271416,20.7602,20.7838,20.7602,20.772,77790.896
2005-09-26 15:50:00,52.86,52.93,52.84,52.86,134723.8619965893,20.7759,20.8034,20.7681,20.7759,134723.862
2005-09-26 15:55:00,52.86,52.93,52.84,52.84,140758.23166732257,20.7759,20.8034,20.7681,20.7681,140758.2317
2005-09-27 09:30:00,52.67,52.75,52.6,52.71,139708.77607241244,20.7012,20.7327,20.6737,20.717,139708.7761
2005-09-27 09:35:00,52.71,52.75,52.43,52.43,73986.6194411649,20.717,20.7327,20.6069,20.6069,73986.6194
2005-09-27 09:40:00,52.45,52.5,52.24,52.27,121080.93926275744,20.6148,20.6344,20.5322,20.544,121080.9393
2005-09-27 09:45:00,52.27,52.59,52.24,52.51,116620.75298438936,20.544,20.6698,20.5322,20.6384,116620.753
2005-09-27 09:50:00,52.47,52.55,52.34,52.48,82119.90030171849,20.6226,20.6541,20.5715,20.6266,82119.9003
2005-09-27 09:55:00,52.52,52.7,52.49,52.67,140495.86776859505,20.6423,20.713,20.6305,20.7012,140495.8678
2005-09-27 10:00:00,52.64,52.8,52.59,52.67,153089.33490751672,20.6895,20.7523,20.6698,20.7012,153089.3349
2005-09-27 10:05:00,52.71,52.74,52.57,52.74,112947.65840220386,20.717,20.7288,20.6619,20.7288,112947.6584
2005-09-27 10:10:00,52.74,52.74,52.52,52.55,107438.01652892564,20.7288,20.7288,20.6423,20.6541,107438.0165
2005-09-27 10:15:00,52.54,52.71,52.53,52.67,137085.1370851371,20.6502,20.717,20.6462,20.7012,137085.1371
2005-09-27 10:20:00,52.65,52.71,52.57,52.59,128164.76452840088,20.6934,20.717,20.6619,20.6698,128164.7645
2005-09-27 10:25:00,52.59,52.64,52.45,52.56,150859.2417683327,20.6698,20.6895,20.6148,20.658,150859.2418
2005-09-27 10:30:00,52.56,52.64,52.45,52.54,46831.95592286502,20.658,20.6895,20.6148,20.6502,46831.9559
2005-09-27 10:35:00,52.54,52.64,52.5,52.58,111767.02085792997,20.6502,20.6895,20.6344,20.6659,111767.0209
2005-09-27 10:40:00,52.58,52.64,52.52,52.56,65066.24688442871,20.6659,20.6895,20.6423,20.658,65066.2469
2005-09-27 10:45:00,52.55,52.56,52.42,52.45,55096.41873278237,20.6541,20.658,20.603,20.6148,55096.4187
2005-09-27 10:50:00,52.42,52.42,52.24,52.26,72281.25409943592,20.603,20.603,20.5322,20.5401,72281.2541
2005-09-27 10:55:00,52.26,52.35,52.25,52.32,65722.15663124755,20.5401,20.5755,20.5362,20.5637,65722.1566
2005-09-27 11:00:00,52.3,52.41,52.29,52.4,30171.848353666537,20.5558,20.5991,20.5519,20.5951,30171.8484
2005-09-27 11:05:00,52.4,52.45,52.34,52.34,57326.51187196642,20.5951,20.6148,20.5715,20.5715,57326.5119
2005-09-27 11:10:00,52.36,52.38,52.23,52.23,58507.149416240325,20.5794,20.5873,20.5283,20.5283,58507.1494
2005-09-27 11:15:00,52.25,52.34,52.23,52.29,54309.32703659977,20.5362,20.5715,20.5283,20.5519,54309.327
2005-09-27 11:20:00,52.3,52.4,52.22,52.39,74248.98333989244,20.5558,20.5951,20.5244,20.5912,74248.9833
2005-09-27 11:25:00,52.39,52.48,52.39,52.46,40666.40430276794,20.5912,20.6266,20.5912,20.6187,40666.4043
2005-09-27 11:30:00,52.46,52.51,52.39,52.45,117145.48078184442,20.6187,20.6384,20.5912,20.6148,117145.4808
2005-09-27 11:35:00,52.44,52.47,52.27,52.27,50111.5046569592,20.6108,20.6226,20.544,20.544,50111.5047
2005-09-27 11:40:00,52.26,52.3,52.16,52.19,61524.33425160698,20.5401,20.5558,20.5008,20.5126,61524.3343
2005-09-27 11:45:00,52.22,52.27,52.08,52.15,67821.06782106782,20.5244,20.544,20.4694,20.4969,67821.0678
2005-09-27 11:50:00,52.13,52.2,52.07,52.16,274170.2741702742,20.489,20.5165,20.4654,20.5008,274170.2742
2005-09-27 11:55:00,52.18,52.31,52.13,52.3,47619.04761904762,20.5087,20.5598,20.489,20.5558,47619.0476
2005-09-27 12:00:00,52.29,52.37,52.22,52.3,43421.22523940706,20.5519,20.5833,20.5244,20.5558,43421.2252
2005-09-27 12:05:00,52.26,52.37,52.26,52.37,26367.57182211728,20.5401,20.5833,20.5401,20.5833,26367.5718
2005-09-27 12:10:00,52.37,52.43,52.35,52.42,69395.25121343303,20.5833,20.6069,20.5755,20.603,69395.2512
2005-09-27 12:15:00,52.42,52.44,52.35,52.39,40010.4945559491,20.603,20.6108,20.5755,20.5912,40010.4946
2005-09-27 12:20:00,52.39,52.4,52.35,52.37,27941.755214482488,20.5912,20.5951,20.5755,20.5833,27941.7552
2005-09-27 12:25:00,52.39,52.46,52.35,52.45,26367.57182211728,20.5912,20.6187,20.5755,20.6148,26367.5718
2005-09-27 12:30:00,52.45,52.45,52.4,52.42,28597.664961301325,20.6148,20.6148,20.5951,20.603,28597.665
2005-09-27 12:35:00,52.42,52.44,52.39,52.44,23088.02308802309,20.603,20.6108,20.5912,20.6108,23088.0231
2005-09-27 12:40:00,52.43,52.44,52.42,52.42,20333.20215138397,20.6069,20.6108,20.603,20.603,20333.2022
2005-09-27 12:45:00,52.42,52.5,52.42,52.48,36468.58192312738,20.603,20.6344,20.603,20.6266,36468.5819
2005-09-27 12:50:00,52.5,52.52,52.45,52.46,34894.39853076217,20.6344,20.6423,20.6148,20.6187,34894.3985
2005-09-27 12:55:00,52.45,52.51,52.44,52.48,77003.80427653155,20.6148,20.6384,20.6108,20.6266,77003.8043
2005-09-27 13:00:00,52.48,52.51,52.46,52.48,51554.50609996065,20.6266,20.6384,20.6187,20.6266,51554.5061
2005-09-27 13:05:00,52.46,52.58,52.46,52.53,86055.35878263152,20.6187,20.6659,20.6187,20.6462,86055.3588
2005-09-27 13:10:00,52.51,52.55,52.43,52.47,37780.40141676505,20.6384,20.6541,20.6069,20.6226,37780.4014
2005-09-27 13:15:00,52.47,52.48,52.43,52.43,28860.028860028862,20.6226,20.6266,20.6069,20.6069,28860.0289
2005-09-27 13:20:00,52.43,52.44,52.35,52.42,106782.10678210678,20.6069,20.6108,20.5755,20.603,106782.1068
2005-09-27 13:25:00,52.43,52.5,52.4,52.48,41059.95015085925,20.6069,20.6344,20.5951,20.6266,41059.9502
2005-09-27 13:30:00,52.49,52.49,52.36,52.45,33713.76098648826,20.6305,20.6305,20.5794,20.6148,33713.761
2005-09-27 13:35:00,52.46,52.51,52.39,52.48,34763.2165813984,20.6187,20.6384,20.5912,20.6266,34763.2166
2005-09-27 13:40:00,52.47,52.5,52.4,52.5,32795.48734094189,20.6226,20.6344,20.5951,20.6344,32795.4873
2005-09-27 13:45:00,52.5,52.51,52.48,52.51,64672.7010363374,20.6344,20.6384,20.6266,20.6384,64672.701
2005-09-27 13:50:00,52.51,52.51,52.41,52.45,66115.70247933884,20.6384,20.6384,20.5991,20.6148,66115.7025
2005-09-27 13:55:00,52.46,52.49,52.38,52.42,86580.08658008659,20.6187,20.6305,20.5873,20.603,86580.0866
2005-09-27 14:00:00,52.42,52.51,52.42,52.51,57982.42161878526,20.603,20.6384,20.603,20.6384,57982.4216
2005-09-27 14:05:00,52.51,52.55,52.47,52.52,87760.7241243605,20.6384,20.6541,20.6226,20.6423,87760.7241
2005-09-27 14:10:00,52.55,52.55,52.5,52.51,44864.2266824085,20.6541,20.6541,20.6344,20.6384,44864.2267
2005-09-27 14:15:00,52.51,52.52,52.45,52.45,53522.23534041716,20.6384,20.6423,20.6148,20.6148,53522.2353
2005-09-27 14:20:00,52.45,52.48,52.38,52.45,38829.8570116752,20.6148,20.6266,20.5873,20.6148,38829.857
2005-09-27 14:25:00,52.47,52.51,52.43,52.51,26367.57182211728,20.6226,20.6384,20.6069,20.6384,26367.5718
2005-09-27 14:30:00,52.52,52.52,52.45,52.46,38173.94726485636,20.6423,20.6423,20.6148,20.6187,38173.9473
2005-09-27 14:35:00,52.45,52.46,52.41,52.43,34238.48878394333,20.6148,20.6187,20.5991,20.6069,34238.4888
2005-09-27 14:40:00,52.43,52.47,52.41,52.42,43027.67939131576,20.6069,20.6226,20.5991,20.603,43027.6794
2005-09-27 14:45:00,52.41,52.56,52.39,52.48,75036.07503607504,20.5991,20.658,20.5912,20.6266,75036.075
2005-09-27 14:50:00,52.48,52.51,49.43,52.47,112029.38475665748,20.6266,20.6384,19.4278,20.6226,112029.3848
2005-09-27 14:55:00,52.45,52.51,52.39,52.51,96156.3688836416,20.6148,20.6384,20.5912,20.6384,96156.3689
2005-09-27 15:00:00,52.51,52.58,52.51,52.53,117014.29883248064,20.6384,20.6659,20.6384,20.6462,117014.2988
2005-09-27 15:05:00,52.51,52.56,52.49,52.55,64410.337137609866,20.6384,20.658,20.6305,20.6541,64410.3371
2005-09-27 15:10:00,52.54,52.58,52.51,52.53,55489.96458087368,20.6502,20.6659,20.6384,20.6462,55489.9646
2005-09-27 15:15:00,52.52,52.55,52.47,52.53,84481.1753902663,20.6423,20.6541,20.6226,20.6462,84481.1754
2005-09-27 15:20:00,52.52,52.56,52.5,52.54,27810.57326511872,20.6423,20.658,20.6344,20.6502,27810.5733
2005-09-27 15:25:00,52.55,52.64,52.54,52.59,60999.60645415191,20.6541,20.6895,20.6502,20.6698,60999.6065
2005-09-27 15:30:00,52.58,52.6,52.54,52.6,81595.17250426342,20.6659,20.6737,20.6502,20.6737,81595.1725
2005-09-27 15:35:00,52.59,52.64,52.57,52.59,110455.20136429228,20.6698,20.6895,20.6619,20.6698,110455.2014
2005-09-27 15:40:00,52.59,52.62,52.53,52.58,102190.73855437493,20.6698,20.6816,20.6462,20.6659,102190.7386
2005-09-27 15:45:00,52.58,52.64,52.58,52.63,58244.78551751279,20.6659,20.6895,20.6659,20.6855,58244.7855
2005-09-27 15:50:00,52.63,52.65,52.56,52.63,162796.79916043553,20.6855,20.6934,20.658,20.6855,162796.7992
2005-09-27 15:55:00,52.63,52.63,52.52,52.52,124622.85189557917,20.6855,20.6855,20.6423,20.6423,124622.8519
2005-09-28 09:30:00,52.9,52.98,52.8,52.96,167519.34933753117,20.7916,20.8231,20.7523,20.8152,167519.3493
2005-09-28 09:35:00,52.96,53.03,52.87,52.88,103896.1038961039,20.8152,20.8427,20.7799,20.7838,103896.1039
2005-09-28 09:40:00,52.9,52.97,52.67,52.97,92483.27430145611,20.7916,20.8192,20.7012,20.8192,92483.2743
2005-09-28 09:45:00,52.96,53.0,52.72,52.84,91565.00065590975,20.8152,20.831,20.7209,20.7681,91565.0007
2005-09-28 09:50:00,52.84,52.9,52.68,52.73,59818.968909878,20.7681,20.7916,20.7052,20.7248,59818.9689
2005-09-28 09:55:00,52.73,52.74,52.55,52.74,97468.1883772793,20.7248,20.7288,20.6541,20.7288,97468.1884
2005-09-28 10:00:00,52.72,52.74,52.45,52.45,93270.36599763871,20.7209,20.7288,20.6148,20.6148,93270.366
2005-09-28 10:05:00,52.48,52.55,52.39,52.5,82906.99199790109,20.6266,20.6541,20.5912,20.6344,82906.992
2005-09-28 10:10:00,52.55,52.69,52.51,52.58,73330.70969434606,20.6541,20.7091,20.6384,20.6659,73330.7097
2005-09-28 10:15:00,52.58,52.59,52.43,52.44,86580.08658008659,20.6659,20.6698,20.6069,20.6108,86580.0866
2005-09-28 10:20:00,52.44,52.59,52.44,52.45,41584.67794831431,20.6108,20.6698,20.6108,20.6148,41584.6779
2005-09-28 10:25:00,52.45,52.7,52.45,52.64,57588.87577069396,20.6148,20.713,20.6148,20.6895,57588.8758
2005-09-28 10:30:00,52.64,52.64,52.23,52.4,166863.4395907123,20.6895,20.6895,20.5283,20.5951,166863.4396
2005-09-28 10:35:00,52.41,52.64,52.33,52.49,94451.00354191264,20.5991,20.6895,20.5676,20.6305,94451.0035
2005-09-28 10:40:00,52.48,52.74,52.37,52.46,121212.12121212122,20.6266,20.7288,20.5833,20.6187,121212.1212
2005-09-28 10:45:00,52.45,52.49,52.21,52.21,134330.31614849798,20.6148,20.6305,20.5205,20.5205,134330.3161
2005-09-28 10:50:00,52.23,52.31,52.15,52.19,129345.4020726748,20.5283,20.5598,20.4969,20.5126,129345.4021
2005-09-28 10:55:00,52.18,52.48,52.16,52.4,96681.09668109668,20.5087,20.6266,20.5008,20.5951,96681.0967
2005-09-28 11:00:00,52.4,52.41,52.23,52.29,56932.96602387512,20.5951,20.5991,20.5283,20.5519,56932.966
2005-09-28 11:05:00,52.3,52.56,52.3,52.53,89728.453364817,20.5558,20.658,20.5558,20.6462,89728.4534
2005-09-28 11:10:00,52.55,52.58,52.41,52.52,57457.69382133018,20.6541,20.6659,20.5991,20.6423,57457.6938
2005-09-28 11:15:00,52.55,52.75,52.52,52.7,102584.28440246622,20.6541,20.7327,20.6423,20.713,102584.2844
2005-09-28 11:20:00,52.72,52.75,52.62,52.73,55621.14653023744,20.7209,20.7327,20.6816,20.7248,55621.1465
2005-09-28 11:25:00,52.73,52.73,52.61,52.72,51948.05194805195,20.7248,20.7248,20.6777,20.7209,51948.0519
2005-09-28 11:30:00,52.69,52.71,52.59,52.61,53522.23534041716,20.7091,20.717,20.6698,20.6777,53522.2353
2005-09-28 11:35:00,52.65,52.72,52.65,52.68,42502.951593860686,20.6934,20.7209,20.6934,20.7052,42502.9516
2005-09-28 11:40:00,52.71,52.78,52.65,52.78,106519.74288337924,20.717,20.7445,20.6934,20.7445,106519.7429
2005-09-28 11:45:00,52.73,52.87,52.66,52.72,98124.09812409812,20.7248,20.7799,20.6973,20.7209,98124.0981
2005-09-28 11:50:00,52.71,52.77,52.51,52.57,81595.17250426342,20.717,20.7406,20.6384,20.6619,81595.1725
2005-09-28 11:55:00,52.58,52.71,52.54,52.67,64803.88298570117,20.6659,20.717,20.6502,20.7012,64803.883
2005-09-28 12:00:00,52.69,52.77,52.65,52.69,65197.42883379247,20.7091,20.7406,20.6934,20.7091,65197.4288
2005-09-28 12:05:00,52.7,52.77,52.68,52.7,47750.229568411385,20.713,20.7406,20.7052,20.713,47750.2296
2005-09-28 12:10:00,52.7,52.71,52.51,52.63,67952.24977043159,20.713,20.717,20.6384,20.6855,67952.2498
2005-09-28 12:15:00,52.64,52.69,52.58,52.67,54571.6909353273,20.6895,20.7091,20.6659,20.7012,54571.6909
2005-09-28 12:20:00,52.67,52.73,52.58,52.68,40666.40430276794,20.7012,20.7248,20.6659,20.7052,40666.4043
2005-09-28 12:25:00,52.68,52.71,52.59,52.68,46176.04617604618,20.7052,20.717,20.6698,20.7052,46176.0462
2005-09-28 12:30:00,52.71,52.79,52.68,52.79,97337.00642791552,20.717,20.7484,20.7052,20.7484,97337.0064
2005-09-28 12:35:00,52.79,52.8,52.74,52.78,53784.59923914469,20.7484,20.7523,20.7288,20.7445,53784.5992
2005-09-28 12:40:00,52.78,52.85,52.76,52.84,54965.2367834186,20.7445,20.772,20.7366,20.7681,54965.2368
2005-09-28 12:45:00,52.85,52.9,52.8,52.85,50636.23245441428,20.772,20.7916,20.7523,20.772,50636.2325
2005-09-28 12:50:00,52.86,52.86,52.77,52.84,40404.0404040404,20.7759,20.7759,20.7406,20.7681,40404.0404
2005-09-28 12:55:00,52.84,52.84,52.7,52.8,41453.495998950544,20.7681,20.7681,20.713,20.7523,41453.496
2005-09-28 13:00:00,52.8,52.94,52.8,52.88,89859.63531418078,20.7523,20.8074,20.7523,20.7838,89859.6353
2005-09-28 13:05:00,52.87,52.9,52.82,52.83,38173.94726485636,20.7799,20.7916,20.7602,20.7641,38173.9473
2005-09-28 13:10:00,52.84,52.84,52.76,52.79,41847.04184704185,20.7681,20.7681,20.7366,20.7484,41847.0418
2005-09-28 13:15:00,52.81,52.93,52.81,52.93,54178.145087236,20.7563,20.8034,20.7563,20.8034,54178.1451
2005-09-28 13:20:00,52.93,53.0,52.9,53.0,105470.28728846912,20.8034,20.831,20.7916,20.831,105470.2873
2005-09-28 13:25:00,53.0,53.12,53.0,53.01,107831.56237701692,20.831,20.8781,20.831,20.8349,107831.5624
2005-09-28 13:30:00,53.04,53.08,52.92,52.92,65328.61078315624,20.8467,20.8624,20.7995,20.7995,65328.6108
2005-09-28 13:35:00,52.95,53.02,52.85,52.98,55096.41873278237,20.8113,20.8388,20.772,20.8231,55096.4187
2005-09-28 13:40:00,53.02,53.04,52.96,53.01,51423.32415059688,20.8388,20.8467,20.8152,20.8349,51423.3242
2005-09-28 13:45:00,53.01,53.01,52.9,52.93,39879.312606585336,20.8349,20.8349,20.7916,20.8034,39879.3126
2005-09-28 13:50:00,52.95,53.01,52.92,52.93,58507.149416240325,20.8113,20.8349,20.7995,20.8034,58507.1494
2005-09-28 13:55:00,52.94,53.02,52.92,53.0,35025.58048012594,20.8074,20.8388,20.7995,20.831,35025.5805
2005-09-28 14:00:00,53.03,53.03,52.92,52.97,47750.229568411385,20.8427,20.8427,20.7995,20.8192,47750.2296
2005-09-28 14:05:00,52.96,53.0,52.93,53.0,53784.59923914469,20.8152,20.831,20.8034,20.831,53784.5992
2005-09-28 14:10:00,52.99,53.14,52.97,53.01,102059.55660501117,20.827,20.886,20.8192,20.8349,102059.5566
2005-09-28 14:15:00,53.0,53.04,52.91,52.91,75167.25698543881,20.831,20.8467,20.7956,20.7956,75167.257
2005-09-28 14:20:00,52.92,53.0,52.87,52.97,116489.57103502558,20.7995,20.831,20.7799,20.8192,116489.571
2005-09-28 14:25:00,52.96,53.03,52.93,52.93,74773.7111373475,20.8152,20.8427,20.8034,20.8034,74773.7111
2005-09-28 14:30:00,52.96,53.0,52.94,52.96,37518.03751803752,20.8152,20.831,20.8074,20.8152,37518.0375
2005-09-28 14:35:00,52.96,53.04,52.92,53.0,28466.48301193756,20.8152,20.8467,20.7995,20.831,28466.483
2005-09-28 14:40:00,53.0,53.09,52.97,53.01,56145.87432769251,20.831,20.8663,20.8192,20.8349,56145.8743
2005-09-28 14:45:00,53.03,53.12,53.01,53.11,62049.06204906205,20.8427,20.8781,20.8349,20.8742,62049.062
2005-09-28 14:50:00,53.11,53.16,53.06,53.16,63623.24544142727,20.8742,20.8938,20.8545,20.8938,63623.2454
2005-09-28 14:55:00,53.15,53.16,53.07,53.12,56670.60212514758,20.8899,20.8938,20.8585,20.8781,56670.6021
2005-09-28 15:00:00,53.12,53.17,53.11,53.17,78446.80571953299,20.8781,20.8978,20.8742,20.8978,78446.8057
2005-09-28 15:05:00,53.16,53.17,53.08,53.09,82644.62809917355,20.8938,20.8978,20.8624,20.8663,82644.6281
2005-09-28 15:10:00,53.11,53.13,53.07,53.09,60606.06060606061,20.8742,20.882,20.8585,20.8663,60606.0606
2005-09-28 15:15:00,53.11,53.13,53.06,53.06,61261.97035287945,20.8742,20.882,20.8545,20.8545,61261.9704
2005-09-28 15:20:00,53.06,53.17,53.06,53.11,83300.5378459924,20.8545,20.8978,20.8545,20.8742,83300.5378
2005-09-28 15:25:00,53.15,53.19,53.13,53.19,62573.78984651712,20.8899,20.9056,20.882,20.9056,62573.7898
2005-09-28 15:30:00,53.19,53.28,53.15,53.19,101403.64685819233,20.9056,20.941,20.8899,20.9056,101403.6469
2005-09-28 15:35:00,53.19,53.21,53.11,53.13,97205.82447855176,20.9056,20.9135,20.8742,20.882,97205.8245
2005-09-28 15:40:00,53.13,53.13,53.03,53.03,148366.7847304211,20.882,20.882,20.8427,20.8427,148366.7847
2005-09-28 15:45:00,53.04,53.09,53.01,53.05,90646.72701036338,20.8467,20.8663,20.8349,20.8506,90646.727
2005-09-28 15:50:00,53.06,53.07,53.01,53.07,97337.00642791552,20.8545,20.8585,20.8349,20.8585,97337.0064
2005-09-28 15:55:00,53.08,53.11,53.03,53.06,98911.18982028074,20.8624,20.8742,20.8427,20.8545,98911.1898
2005-09-29 09:30:00,53.3,53.3,53.17,53.2,168699.98688180506,20.9489,20.9489,20.8978,20.9096,168699.9869
2005-09-29 09:35:00,53.19,53.32,53.19,53.27,80676.89885871705,20.9056,20.9567,20.9056,20.9371,80676.8989
2005-09-29 09:40:00,53.27,53.38,53.26,53.29,170930.08002098912,20.9371,20.9803,20.9331,20.9449,170930.08
2005-09-29 09:45:00,53.33,53.37,53.17,53.24,128951.8562245835,20.9607,20.9764,20.8978,20.9253,128951.8562
2005-09-29 09:50:00,53.25,53.37,53.24,53.35,114259.47789584154,20.9292,20.9764,20.9253,20.9685,114259.4779
2005-09-29 09:55:00,53.34,53.37,53.22,53.3,95369.277187459,20.9646,20.9764,20.9174,20.9489,95369.2772
2005-09-29 10:00:00,53.3,53.34,53.26,53.3,85399.44903581268,20.9489,20.9646,20.9331,20.9489,85399.449
2005-09-29 10:05:00,53.3,53.38,53.29,53.34,107700.38042765316,20.9489,20.9803,20.9449,20.9646,107700.3804
2005-09-29 10:10:00,53.33,53.38,53.25,53.27,94319.82159254886,20.9607,20.9803,20.9292,20.9371,94319.8216
2005-09-29 10:15:00,53.27,53.27,52.99,53.0,132231.40495867768,20.9371,20.9371,20.827,20.831,132231.405
2005-09-29 10:20:00,53.0,53.03,52.77,52.77,119375.57392102848,20.831,20.8427,20.7406,20.7406,119375.5739
2005-09-29 10:25:00,52.81,53.15,52.76,53.02,122130.3948576676,20.7563,20.8899,20.7366,20.8388,122130.3949
2005-09-29 10:30:00,53.0,53.2,53.0,53.02,121212.12121212122,20.831,20.9096,20.831,20.8388,121212.1212
2005-09-29 10:35:00,53.01,53.01,52.79,52.84,117801.39052866328,20.8349,20.8349,20.7484,20.7681,117801.3905
2005-09-29 10:40:00,52.86,53.01,52.81,53.0,104683.1955922865,20.7759,20.8349,20.7563,20.831,104683.1956
2005-09-29 10:45:00,53.01,53.1,52.93,53.06,112029.38475665748,20.8349,20.8703,20.8034,20.8545,112029.3848
2005-09-29 10:50:00,53.09,53.21,53.03,53.16,117014.29883248064,20.8663,20.9135,20.8427,20.8938,117014.2988
2005-09-29 10:55:00,53.16,53.27,53.06,53.18,95631.64108618654,20.8938,20.9371,20.8545,20.9017,95631.6411
2005-09-29 11:00:00,53.2,53.2,53.11,53.12,62442.60789715336,20.9096,20.9096,20.8742,20.8781,62442.6079
2005-09-29 11:05:00,53.13,53.26,53.12,53.25,116489.57103502558,20.882,20.9331,20.8781,20.9292,116489.571
2005-09-29 11:10:00,53.22,53.33,53.22,53.33,80283.35301062574,20.9174,20.9607,20.9174,20.9607,80283.353
2005-09-29 11:15:00,53.32,53.35,53.22,53.25,96025.18693427784,20.9567,20.9685,20.9174,20.9292,96025.1869
2005-09-29 11:20:00,53.24,53.3,53.19,53.29,116883.11688311688,20.9253,20.9489,20.9056,20.9449,116883.1169
2005-09-29 11:25:00,53.3,53.31,53.22,53.23,61393.152302243216,20.9489,20.9528,20.9174,20.9213,61393.1523
2005-09-29 11:30:00,53.23,53.31,53.22,53.28,189689.0987800079,20.9213,20.9528,20.9174,20.941,189689.0988
2005-09-29 11:35:00,53.28,53.32,53.26,53.29,60606.06060606061,20.941,20.9567,20.9331,20.9449,60606.0606
2005-09-29 11:40:00,53.28,53.3,53.22,53.25,49849.14075823167,20.941,20.9489,20.9174,20.9292,49849.1408
2005-09-29 11:45:00,53.24,53.24,53.1,53.16,62311.42594778958,20.9253,20.9253,20.8703,20.8938,62311.4259
2005-09-29 11:50:00,53.16,53.32,53.11,53.25,148235.60278105733,20.8938,20.9567,20.8742,20.9292,148235.6028
2005-09-29 11:55:00,53.28,53.35,53.19,53.34,92483.27430145611,20.941,20.9685,20.9056,20.9646,92483.2743
2005-09-29 12:00:00,53.34,53.4,53.28,53.4,139446.41217368492,20.9646,20.9882,20.941,20.9882,139446.4122
2005-09-29 12:05:00,53.4,53.62,53.39,53.56,135510.95369277187,20.9882,21.0746,20.9842,21.0511,135510.9537
2005-09-29 12:10:00,53.56,53.66,53.49,53.65,120425.02951593862,21.0511,21.0904,21.0235,21.0864,120425.0295
2005-09-29 12:15:00,53.65,53.66,53.45,53.46,64279.1551882461,21.0864,21.0904,21.0078,21.0117,64279.1552
2005-09-29 12:20:00,53.46,53.49,53.41,53.49,41453.495998950544,21.0117,21.0235,20.9921,21.0235,41453.496
2005-09-29 12:25:00,53.48,53.48,53.42,53.42,53784.59923914469,21.0196,21.0196,20.996,20.996,53784.5992
2005-09-29 12:30:00,53.43,53.45,53.41,53.44,84612.35733963006,21.0,21.0078,20.9921,21.0039,84612.3573
2005-09-29 12:35:00,53.44,53.48,53.39,53.46,81070.44470680834,21.0039,21.0196,20.9842,21.0117,81070.4447
2005-09-29 12:40:00,53.45,53.56,53.45,53.48,90515.5450609996,21.0078,21.0511,21.0078,21.0196,90515.5451
2005-09-29 12:45:00,53.48,53.48,53.44,53.44,31614.84979666798,21.0196,21.0196,21.0039,21.0039,31614.8498
2005-09-29 12:50:00,53.45,53.54,53.44,53.54,70182.34290961563,21.0078,21.0432,21.0039,21.0432,70182.3429
2005-09-29 12:55:00,53.54,53.54,53.51,53.54,29515.9386068477,21.0432,21.0432,21.0314,21.0432,29515.9386
2005-09-29 13:00:00,53.54,53.55,53.5,53.54,37518.03751803752,21.0432,21.0471,21.0275,21.0432,37518.0375
2005-09-29 13:05:00,53.54,53.54,53.5,53.5,16922.471467926014,21.0432,21.0432,21.0275,21.0275,16922.4715
2005-09-29 13:10:00,53.5,53.55,53.5,53.54,63492.06349206349,21.0275,21.0471,21.0275,21.0432,63492.0635
2005-09-29 13:15:00,53.54,53.59,53.54,53.57,106650.92483274304,21.0432,21.0628,21.0432,21.055,106650.9248
2005-09-29 13:20:00,53.57,53.66,53.56,53.66,54440.50898596353,21.055,21.0904,21.0511,21.0904,54440.509
2005-09-29 13:25:00,53.65,53.66,53.61,53.63,52603.961694870784,21.0864,21.0904,21.0707,21.0786,52603.9617
2005-09-29 13:30:00,53.63,53.71,53.63,53.71,187327.82369146007,21.0786,21.11,21.0786,21.11,187327.8237
2005-09-29 13:35:00,53.7,53.78,53.7,53.71,129083.03817394728,21.1061,21.1375,21.1061,21.11,129083.0382
2005-09-29 13:40:00,53.73,53.74,53.67,53.68,56408.23822642005,21.1179,21.1218,21.0943,21.0982,56408.2382
2005-09-29 13:45:00,53.69,53.78,53.68,53.77,67952.24977043159,21.1021,21.1375,21.0982,21.1336,67952.2498
2005-09-29 13:50:00,53.78,53.8,53.72,53.72,81595.17250426342,21.1375,21.1454,21.1139,21.1139,81595.1725
2005-09-29 13:55:00,53.73,53.74,53.7,53.73,38305.12921422013,21.1179,21.1218,21.1061,21.1179,38305.1292
2005-09-29 14:00:00,53.73,53.85,53.72,53.8,90384.36311163584,21.1179,21.165,21.1139,21.1454,90384.3631
2005-09-29 14:05:00,53.8,53.91,53.8,53.85,93532.72989636626,21.1454,21.1886,21.1454,21.165,93532.7299
2005-09-29 14:10:00,53.83,53.89,53.83,53.87,70444.70680834318,21.1572,21.1808,21.1572,21.1729,70444.7068
2005-09-29 14:15:00,53.87,53.99,53.86,53.99,83169.35589662862,21.1729,21.2201,21.169,21.2201,83169.3559
2005-09-29 14:20:00,53.99,54.02,53.96,54.02,89072.54361799816,21.2201,21.2318,21.2083,21.2318,89072.5436
2005-09-29 14:25:00,54.01,54.01,53.94,53.98,68476.97756788666,21.2279,21.2279,21.2004,21.2161,68476.9776
2005-09-29 14:30:00,53.98,54.01,53.93,53.98,101272.46490882857,21.2161,21.2279,21.1965,21.2161,101272.4649
2005-09-29 14:35:00,53.99,54.01,53.97,53.97,83694.0836940837,21.2201,21.2279,21.2122,21.2122,83694.0837
2005-09-29 14:40:00,53.97,54.07,53.97,54.03,73724.25554243736,21.2122,21.2515,21.2122,21.2358,73724.2555
2005-09-29 14:45:00,54.02,54.05,53.94,53.97,49717.9588088679,21.2318,21.2436,21.2004,21.2122,49717.9588
2005-09-29 14:50:00,53.96,54.0,53.93,53.97,86973.63242817788,21.2083,21.224,21.1965,21.2122,86973.6324
2005-09-29 14:55:00,53.97,53.97,53.9,53.93,57982.42161878526,21.2122,21.2122,21.1847,21.1965,57982.4216
2005-09-29 15:00:00,53.93,54.08,53.91,54.05,91171.45480781845,21.1965,21.2554,21.1886,21.2436,91171.4548
2005-09-29 15:05:00,54.05,54.09,54.05,54.09,76347.89452971272,21.2436,21.2594,21.2436,21.2594,76347.8945
2005-09-29 15:10:00,54.09,54.12,54.07,54.07,109012.19992129084,21.2594,21.2712,21.2515,21.2515,109012.1999
2005-09-29 15:15:00,54.08,54.12,54.06,54.09,97074.642529188,21.2554,21.2712,21.2476,21.2594,97074.6425
2005-09-29 15:20:00,54.09,54.1,54.0,54.05,163715.0728059819,21.2594,21.2633,21.224,21.2436,163715.0728
2005-09-29 15:25:00,54.05,54.08,54.02,54.04,82382.26420044602,21.2436,21.2554,21.2318,21.2397,82382.2642
2005-09-29 15:30:00,54.04,54.08,54.02,54.07,91171.45480781845,21.2397,21.2554,21.2318,21.2515,91171.4548
2005-09-29 15:35:00,54.06,54.11,54.06,54.09,113997.113997114,21.2476,21.2672,21.2476,21.2594,113997.114
2005-09-29 15:40:00,54.09,54.09,54.01,54.06,128951.8562245835,21.2594,21.2594,21.2279,21.2476,128951.8562
2005-09-29 15:45:00,54.06,54.06,54.01,54.03,103502.5580480126,21.2476,21.2476,21.2279,21.2358,103502.558
2005-09-29 15:50:00,54.04,54.18,54.02,54.16,175390.2662993572,21.2397,21.2947,21.2318,21.2869,175390.2663
2005-09-29 15:55:00,54.18,54.2,54.1,54.1,181818.18181818185,21.2947,21.3026,21.2633,21.2633,181818.1818
2005-09-30 09:30:00,53.75,54.01,53.74,53.99,201233.11032401945,21.1257,21.2279,21.1218,21.2201,201233.1103
2005-09-30 09:35:00,53.93,54.23,53.92,54.17,146267.87354060082,21.1965,21.3144,21.1925,21.2908,146267.8735
2005-09-30 09:40:00,54.17,54.32,54.15,54.15,157811.88508461235,21.2908,21.3498,21.2829,21.2829,157811.8851
2005-09-30 09:45:00,54.15,54.31,54.13,54.17,148104.42083169357,21.2829,21.3458,21.2751,21.2908,148104.4208
2005-09-30 09:50:00,54.16,54.2,53.94,54.03,123704.5782500328,21.2869,21.3026,21.2004,21.2358,123704.5783
2005-09-30 09:55:00,54.06,54.2,54.01,54.06,86973.63242817788,21.2476,21.3026,21.2279,21.2476,86973.6324
2005-09-30 10:00:00,54.07,54.12,53.94,54.01,93008.0020989112,21.2515,21.2712,21.2004,21.2279,93008.0021
2005-09-30 10:05:00,54.02,54.09,53.99,54.09,52997.50754296209,21.2318,21.2594,21.2201,21.2594,52997.5075
2005-09-30 10:10:00,54.09,54.16,54.03,54.16,82251.08225108225,21.2594,21.2869,21.2358,21.2869,82251.0823
2005-09-30 10:15:00,54.16,54.18,54.09,54.15,73855.43749180113,21.2869,21.2947,21.2594,21.2829,73855.4375
2005-09-30 10:20:00,54.15,54.18,54.09,54.13,49324.4129607766,21.2829,21.2947,21.2594,21.2751,49324.413
2005-09-30 10:25:00,54.09,54.17,54.09,54.11,88416.63387117932,21.2594,21.2908,21.2594,21.2672,88416.6339
2005-09-30 10:30:00,54.15,54.16,54.09,54.12,80545.71690935327,21.2829,21.2869,21.2594,21.2712,80545.7169
2005-09-30 10:35:00,54.12,54.14,53.99,53.99,49062.04906204907,21.2712,21.279,21.2201,21.2201,49062.0491
2005-09-30 10:40:00,53.99,54.05,53.98,53.98,52997.50754296209,21.2201,21.2436,21.2161,21.2161,52997.5075
2005-09-30 10:45:00,53.99,54.18,53.98,54.18,72281.25409943592,21.2201,21.2947,21.2161,21.2947,72281.2541
2005-09-30 10:50:00,54.18,54.27,54.15,54.18,78184.44182080546,21.2947,21.3301,21.2829,21.2947,78184.4418
2005-09-30 10:55:00,54.17,54.2,54.08,54.13,118457.30027548208,21.2908,21.3026,21.2554,21.2751,118457.3003
2005-09-30 11:00:00,54.13,54.15,54.09,54.1,54440.50898596353,21.2751,21.2829,21.2594,21.2633,54440.509
2005-09-30 11:05:00,54.1,54.1,53.81,53.81,149678.60422405877,21.2633,21.2633,21.1493,21.1493,149678.6042
2005-09-30 11:10:00,53.82,53.95,53.78,53.95,102977.83025055753,21.1532,21.2043,21.1375,21.2043,102977.8303
2005-09-30 11:15:00,53.95,53.97,53.82,53.86,70969.43460579825,21.2043,21.2122,21.1532,21.169,70969.4346
2005-09-30 11:20:00,53.83,53.87,53.76,53.79,65853.33858061131,21.1572,21.1729,21.1297,21.1414,65853.3386
2005-09-30 11:25:00,53.79,53.86,53.74,53.79,62573.78984651712,21.1414,21.169,21.1218,21.1414,62573.7898
2005-09-30 11:30:00,53.8,53.89,53.8,53.89,57457.69382133018,21.1454,21.1808,21.1454,21.1808,57457.6938
2005-09-30 11:35:00,53.89,53.89,53.77,53.77,69919.9790108881,21.1808,21.1808,21.1336,21.1336,69919.979
2005-09-30 11:40:00,53.77,53.77,53.61,53.62,59687.78696051423,21.1336,21.1336,21.0707,21.0746,59687.787
2005-09-30 11:45:00,53.61,53.69,53.58,53.64,66246.88442870261,21.0707,21.1021,21.0589,21.0825,66246.8844
2005-09-30 11:50:00,53.64,53.7,53.64,53.67,59163.059163059166,21.0825,21.1061,21.0825,21.0943,59163.0592
2005-09-30 11:55:00,53.67,53.69,53.6,53.65,47750.229568411385,21.0943,21.1021,21.0668,21.0864,47750.2296
2005-09-30 12:00:00,53.65,53.77,53.64,53.75,71231.79850452578,21.0864,21.1336,21.0825,21.1257,71231.7985
2005-09-30 12:05:00,53.74,53.75,53.71,53.73,24924.57037911584,21.1218,21.1257,21.11,21.1179,24924.5704
2005-09-30 12:10:00,53.72,53.74,53.67,53.67,32664.30539157812,21.1139,21.1218,21.0943,21.0943,32664.3054
2005-09-30 12:15:00,53.67,53.7,53.63,53.64,23743.93283484193,21.0943,21.1061,21.0786,21.0825,23743.9328
2005-09-30 12:20:00,53.61,53.61,53.54,53.56,30696.576151121608,21.0707,21.0707,21.0432,21.0511,30696.5762
2005-09-30 12:25:00,53.57,53.62,53.56,53.6,21251.475796930343,21.055,21.0746,21.0511,21.0668,21251.4758
2005-09-30 12:30:00,53.61,53.64,53.6,53.61,29122.3927587564,21.0707,21.0825,21.0668,21.0707,29122.3928
2005-09-30 12:35:00,53.61,53.66,53.6,53.6,26498.75377148105,21.0707,21.0904,21.0668,21.0668,26498.7538
2005-09-30 12:40:00,53.61,53.65,53.6,53.62,16397.743670470943,21.0707,21.0864,21.0668,21.0746,16397.7437
2005-09-30 12:45:00,53.6,53.63,53.6,53.6,16004.19782237964,21.0668,21.0786,21.0668,21.0668,16004.1978
2005-09-30 12:50:00,53.6,53.62,53.6,53.6,26236.38987275351,21.0668,21.0746,21.0668,21.0668,26236.3899
2005-09-30 12:55:00,53.6,53.6,53.51,53.54,67689.88587170406,21.0668,21.0668,21.0314,21.0432,67689.8859
2005-09-30 13:00:00,53.53,53.59,53.52,53.56,31221.30394857668,21.0393,21.0628,21.0353,21.0511,31221.3039
2005-09-30 13:05:00,53.57,53.6,53.55,53.57,38698.67506231143,21.055,21.0668,21.0471,21.055,38698.6751
2005-09-30 13:10:00,53.56,53.59,53.55,53.57,43945.95303686213,21.0511,21.0628,21.0471,21.055,43945.953
2005-09-30 13:15:00,53.58,53.67,53.57,53.6,56145.87432769251,21.0589,21.0943,21.055,21.0668,56145.8743
2005-09-30 13:20:00,53.61,53.61,53.53,53.54,37124.49166994622,21.0707,21.0707,21.0393,21.0432,37124.4917
2005-09-30 13:25:00,53.54,53.6,53.54,53.6,69132.8873147055,21.0432,21.0668,21.0432,21.0668,69132.8873
2005-09-30 13:30:00,53.56,53.57,53.51,53.53,65722.15663124755,21.0511,21.055,21.0314,21.0393,65722.1566
2005-09-30 13:35:00,53.53,53.54,53.28,53.29,57326.51187196642,21.0393,21.0432,20.941,20.9449,57326.5119
2005-09-30 13:40:00,53.31,53.35,53.25,53.25,151252.78761642397,20.9528,20.9685,20.9292,20.9292,151252.7876
2005-09-30 13:45:00,53.26,53.45,53.25,53.38,56277.05627705628,20.9331,21.0078,20.9292,20.9803,56277.0563
2005-09-30 13:50:00,53.38,53.38,53.25,53.28,36730.94582185491,20.9803,20.9803,20.9292,20.941,36730.9458
2005-09-30 13:55:00,53.32,53.32,53.19,53.21,37911.58336612882,20.9567,20.9567,20.9056,20.9135,37911.5834
2005-09-30 14:00:00,53.21,53.28,53.19,53.25,43683.589138134594,20.9135,20.941,20.9056,20.9292,43683.5891
2005-09-30 14:05:00,53.25,53.34,53.21,53.34,79889.80716253443,20.9292,20.9646,20.9135,20.9646,79889.8072
2005-09-30 14:10:00,53.33,53.34,53.27,53.33,27941.755214482488,20.9607,20.9646,20.9371,20.9607,27941.7552
2005-09-30 14:15:00,53.33,53.47,53.32,53.45,50111.5046569592,20.9607,21.0157,20.9567,21.0078,50111.5047
2005-09-30 14:20:00,53.47,53.53,53.46,53.5,45520.13642922734,21.0157,21.0393,21.0117,21.0275,45520.1364
2005-09-30 14:25:00,53.51,53.51,53.38,53.46,71887.70825134462,21.0314,21.0314,20.9803,21.0117,71887.7083
2005-09-30 14:30:00,53.44,53.52,53.41,53.47,37518.03751803752,21.0039,21.0353,20.9921,21.0157,37518.0375
2005-09-30 14:35:00,53.47,53.48,53.44,53.47,21776.203594385413,21.0157,21.0196,21.0039,21.0157,21776.2036
2005-09-30 14:40:00,53.46,53.47,53.43,53.46,54046.96313787223,21.0117,21.0157,21.0,21.0117,54046.9631
2005-09-30 14:45:00,53.46,53.46,53.35,53.35,49980.32270759544,21.0117,21.0117,20.9685,20.9685,49980.3227
2005-09-30 14:50:00,53.37,53.43,53.32,53.32,126197.03528794438,20.9764,21.0,20.9567,20.9567,126197.0353
2005-09-30 14:55:00,53.3,53.34,53.22,53.26,62311.42594778958,20.9489,20.9646,20.9174,20.9331,62311.4259
2005-09-30 15:00:00,53.26,53.35,53.25,53.32,40141.67650531287,20.9331,20.9685,20.9292,20.9567,40141.6765
2005-09-30 15:05:00,53.32,53.35,53.31,53.32,49062.04906204907,20.9567,20.9685,20.9528,20.9567,49062.0491
2005-09-30 15:10:00,53.32,53.32,53.26,53.26,63360.881542699724,20.9567,20.9567,20.9331,20.9331,63360.8815
2005-09-30 15:15:00,53.27,53.3,53.24,53.28,54834.054834054834,20.9371,20.9489,20.9253,20.941,54834.0548
2005-09-30 15:20:00,53.28,53.29,53.24,53.28,28466.48301193756,20.941,20.9449,20.9253,20.941,28466.483
2005-09-30 15:25:00,53.27,53.28,53.17,53.19,55096.41873278237,20.9371,20.941,20.8978,20.9056,55096.4187
2005-09-30 15:30:00,53.19,53.21,53.15,53.19,67952.24977043159,20.9056,20.9135,20.8899,20.9056,67952.2498
2005-09-30 15:35:00,53.19,53.32,53.17,53.32,73330.70969434606,20.9056,20.9567,20.8978,20.9567,73330.7097
2005-09-30 15:40:00,53.32,53.39,53.29,53.34,124098.1240981241,20.9567,20.9842,20.9449,20.9646,124098.1241
2005-09-30 15:45:00,53.34,53.35,53.22,53.24,105470.28728846912,20.9646,20.9685,20.9174,20.9253,105470.2873
2005-09-30 15:50:00,53.23,53.25,53.19,53.24,105995.01508592418,20.9213,20.9292,20.9056,20.9253,105995.0151
2005-09-30 15:55:00,53.25,53.3,53.22,53.3,250819.8871835236,20.9292,20.9489,20.9174,20.9489,250819.8872
2005-10-03 09:30:00,53.44,53.59,53.44,53.51,289912.1080939263,21.0039,21.0628,21.0039,21.0314,289912.1081
2005-10-03 09:35:00,53.51,53.75,53.51,53.63,177226.81359044995,21.0314,21.1257,21.0314,21.0786,177226.8136
2005-10-03 09:40:00,53.64,53.86,53.61,53.77,133280.86055358785,21.0825,21.169,21.0707,21.1336,133280.8606
2005-10-03 09:45:00,53.77,53.77,53.67,53.67,126721.76308539943,21.1336,21.1336,21.0943,21.0943,126721.7631
2005-10-03 09:50:00,53.67,53.7,53.54,53.64,104289.6497441952,21.0943,21.1061,21.0432,21.0825,104289.6497
2005-10-03 09:55:00,53.64,53.64,53.48,53.51,73986.6194411649,21.0825,21.0825,21.0196,21.0314,73986.6194
2005-10-03 10:00:00,53.51,53.7,53.51,53.56,121736.84900957628,21.0314,21.1061,21.0314,21.0511,121736.849
2005-10-03 10:05:00,53.55,53.57,53.38,53.39,83038.17394726486,21.0471,21.055,20.9803,20.9842,83038.1739
2005-10-03 10:10:00,53.41,53.59,53.38,53.57,85399.44903581268,20.9921,21.0628,20.9803,21.055,85399.449
2005-10-03 10:15:00,53.57,53.57,53.41,53.43,85137.08513708515,21.055,21.055,20.9921,21.0,85137.0851
2005-10-03 10:20:00,53.44,53.45,53.32,53.32,133280.86055358785,21.0039,21.0078,20.9567,20.9567,133280.8606
2005-10-03 10:25:00,53.32,53.36,53.26,53.28,150728.0598189689,20.9567,20.9724,20.9331,20.941,150728.0598
2005-10-03 10:30:00,53.28,53.28,53.12,53.19,102059.55660501117,20.941,20.941,20.8781,20.9056,102059.5566
2005-10-03 10:35:00,53.19,53.32,53.19,53.3,61261.97035287945,20.9056,20.9567,20.9056,20.9489,61261.9704
2005-10-03 10:40:00,53.28,53.32,53.19,53.23,51816.86999868818,20.941,20.9567,20.9056,20.9213,51816.87
2005-10-03 10:45:00,53.23,53.23,52.92,53.04,140495.86776859505,20.9213,20.9213,20.7995,20.8467,140495.8678
2005-10-03 10:50:00,53.04,53.15,52.98,53.15,96549.91473173292,20.8467,20.8899,20.8231,20.8899,96549.9147
2005-10-03 10:55:00,53.14,53.15,53.0,53.15,81332.80860553589,20.886,20.8899,20.831,20.8899,81332.8086
2005-10-03 11:00:00,53.13,53.22,52.65,53.16,407451.134723862,20.882,20.9174,20.6934,20.8938,407451.1347
2005-10-03 11:05:00,53.16,53.27,53.13,53.19,95106.91328873148,20.8938,20.9371,20.882,20.9056,95106.9133
2005-10-03 11:10:00,53.19,53.19,52.99,53.09,68214.61366915912,20.9056,20.9056,20.827,20.8663,68214.6137
2005-10-03 11:15:00,53.06,53.12,53.02,53.04,54702.87288469107,20.8545,20.8781,20.8388,20.8467,54702.8729
2005-10-03 11:20:00,53.05,53.16,52.95,52.97,407975.8625213171,20.8506,20.8938,20.8113,20.8192,407975.8625
2005-10-03 11:25:00,52.97,53.05,52.95,53.0,46176.04617604618,20.8192,20.8506,20.8113,20.831,46176.0462
2005-10-03 11:30:00,53.0,53.0,52.9,52.95,71887.70825134462,20.831,20.831,20.7916,20.8113,71887.7083
2005-10-03 11:35:00,52.94,53.06,52.91,52.96,81595.17250426342,20.8074,20.8545,20.7956,20.8152,81595.1725
2005-10-03 11:40:00,52.96,53.0,52.87,52.93,65197.42883379247,20.8152,20.831,20.7799,20.8034,65197.4288
2005-10-03 11:45:00,52.92,52.93,52.77,52.8,89334.9075167257,20.7995,20.8034,20.7406,20.7523,89334.9075
2005-10-03 11:50:00,52.81,52.88,52.8,52.87,47356.683720320085,20.7563,20.7838,20.7523,20.7799,47356.6837
2005-10-03 11:55:00,52.87,52.9,52.62,52.69,111504.65695920242,20.7799,20.7916,20.6816,20.7091,111504.657
2005-10-03 12:00:00,52.67,52.75,52.64,52.68,53391.05339105339,20.7012,20.7327,20.6895,20.7052,53391.0534
2005-10-03 12:05:00,52.7,52.79,48.92,52.72,386330.8408762954,20.713,20.7484,19.2274,20.7209,386330.8409
2005-10-03 12:10:00,52.71,52.71,52.64,52.68,55096.41873278237,20.717,20.717,20.6895,20.7052,55096.4187
2005-10-03 12:15:00,52.68,52.76,52.68,52.73,69919.9790108881,20.7052,20.7366,20.7052,20.7248,69919.979
2005-10-03 12:20:00,52.72,52.73,52.64,52.64,57851.23966942149,20.7209,20.7248,20.6895,20.6895,57851.2397
2005-10-03 12:25:00,52.65,52.72,52.64,52.71,38173.94726485636,20.6934,20.7209,20.6895,20.717,38173.9473
2005-10-03 12:30:00,52.7,52.72,52.68,52.72,47225.50177095632,20.713,20.7209,20.7052,20.7209,47225.5018
2005-10-03 12:35:00,52.74,52.76,52.69,52.71,93663.91184573004,20.7288,20.7366,20.7091,20.717,93663.9118
2005-10-03 12:40:00,52.72,52.75,52.68,52.7,53259.871441689625,20.7209,20.7327,20.7052,20.713,53259.8714
2005-10-03 12:45:00,52.68,52.7,52.64,52.68,65722.15663124755,20.7052,20.713,20.6895,20.7052,65722.1566
2005-10-03 12:50:00,52.68,52.75,52.67,52.72,58507.149416240325,20.7052,20.7327,20.7012,20.7209,58507.1494
2005-10-03 12:55:00,52.71,52.73,52.67,52.68,64672.7010363374,20.717,20.7248,20.7012,20.7052,64672.701
2005-10-03 13:00:00,52.69,52.72,52.68,52.7,39616.9487078578,20.7091,20.7209,20.7052,20.713,39616.9487
2005-10-03 13:05:00,52.68,52.74,52.67,52.68,51160.96025186934,20.7052,20.7288,20.7012,20.7052,51160.9603
2005-10-03 13:10:00,52.68,52.71,52.65,52.68,50636.23245441428,20.7052,20.717,20.6934,20.7052,50636.2325
2005-10-03 13:15:00,52.69,52.71,52.67,52.71,69788.79706152434,20.7091,20.717,20.7012,20.717,69788.7971
2005-10-03 13:20:00,52.7,52.74,52.61,52.62,505444.0508985964,20.713,20.7288,20.6777,20.6816,505444.0509
2005-10-03 13:25:00,52.62,52.64,52.52,52.58,97861.7342253706,20.6816,20.6895,20.6423,20.6659,97861.7342
2005-10-03 13:30:00,52.58,52.61,52.54,52.6,92483.27430145611,20.6659,20.6777,20.6502,20.6737,92483.2743
2005-10-03 13:35:00,52.6,52.6,52.53,52.55,109012.19992129084,20.6737,20.6737,20.6462,20.6541,109012.1999
2005-10-03 13:40:00,52.54,52.6,52.54,52.58,43552.40718877083,20.6502,20.6737,20.6502,20.6659,43552.4072
2005-10-03 13:45:00,52.58,52.58,52.52,52.54,32533.12344221436,20.6659,20.6659,20.6423,20.6502,32533.1234
2005-10-03 13:50:00,52.55,52.58,52.52,52.58,42634.13354322445,20.6541,20.6659,20.6423,20.6659,42634.1335
2005-10-03 13:55:00,52.58,52.74,52.58,52.74,73461.89164370982,20.6659,20.7288,20.6659,20.7288,73461.8916
2005-10-03 14:00:00,52.74,52.74,52.58,52.59,76479.07647907648,20.7288,20.7288,20.6659,20.6698,76479.0765
2005-10-03 14:05:00,52.58,52.6,52.55,52.55,77134.98622589532,20.6659,20.6737,20.6541,20.6541,77134.9862
2005-10-03 14:10:00,52.55,52.65,52.53,52.65,73068.34579561853,20.6541,20.6934,20.6462,20.6934,73068.3458
2005-10-03 14:15:00,52.66,52.74,52.66,52.7,88678.99776990687,20.6973,20.7288,20.6973,20.713,88678.9978
2005-10-03 14:20:00,52.7,52.7,52.52,52.54,85399.44903581268,20.713,20.713,20.6423,20.6502,85399.449
2005-10-03 14:25:00,52.57,52.67,52.55,52.67,54571.6909353273,20.6619,20.7012,20.6541,20.7012,54571.6909
2005-10-03 14:30:00,52.69,52.74,52.64,52.64,60999.60645415191,20.7091,20.7288,20.6895,20.6895,60999.6065
2005-10-03 14:35:00,52.65,52.66,52.6,52.64,50373.86855568674,20.6934,20.6973,20.6737,20.6895,50373.8686
2005-10-03 14:40:00,52.61,52.66,52.6,52.61,57457.69382133018,20.6777,20.6973,20.6737,20.6777,57457.6938
2005-10-03 14:45:00,52.63,52.71,52.61,52.64,77266.16817525908,20.6855,20.717,20.6777,20.6895,77266.1682
2005-10-03 14:50:00,52.64,52.68,52.61,52.62,76479.07647907648,20.6895,20.7052,20.6777,20.6816,76479.0765
2005-10-03 14:55:00,52.62,52.66,52.61,52.65,61130.78840351568,20.6816,20.6973,20.6777,20.6934,61130.7884
2005-10-03 15:00:00,52.66,52.7,52.62,52.67,104158.46779483143,20.6973,20.713,20.6816,20.7012,104158.4678
2005-10-03 15:05:00,52.67,52.77,52.67,52.72,119900.30171848352,20.7012,20.7406,20.7012,20.7209,119900.3017
2005-10-03 15:10:00,52.74,52.79,52.71,52.74,93139.18404827495,20.7288,20.7484,20.717,20.7288,93139.184
2005-10-03 15:15:00,52.75,52.75,52.71,52.71,77528.53207398663,20.7327,20.7327,20.717,20.717,77528.5321
2005-10-03 15:20:00,52.71,52.71,52.64,52.71,85005.90318772137,20.717,20.717,20.6895,20.717,85005.9032
2005-10-03 15:25:00,52.71,52.71,52.61,52.65,75560.8028335301,20.717,20.717,20.6777,20.6934,75560.8028
2005-10-03 15:30:00,52.65,52.66,52.61,52.61,125934.67138921683,20.6934,20.6973,20.6777,20.6777,125934.6714
2005-10-03 15:35:00,52.62,52.63,52.55,52.56,167125.80348943986,20.6816,20.6855,20.6541,20.658,167125.8035
2005-10-03 15:40:00,52.56,52.6,52.52,52.55,151252.78761642397,20.658,20.6737,20.6423,20.6541,151252.7876
2005-10-03 15:45:00,52.55,52.58,52.52,52.57,147317.32913551095,20.6541,20.6659,20.6423,20.6619,147317.3291
2005-10-03 15:50:00,52.57,52.6,52.53,52.58,152826.9710087892,20.6619,20.6737,20.6462,20.6659,152826.971
2005-10-03 15:55:00,52.58,52.59,52.51,52.59,174996.72045126592,20.6659,20.6698,20.6384,20.6698,174996.7205
2005-10-04 09:30:00,52.37,52.48,52.06,52.1,397481.3065722157,20.5833,20.6266,20.4615,20.4772,397481.3066
2005-10-04 09:35:00,52.1,52.16,51.71,51.71,206742.75219729767,20.4772,20.5008,20.3239,20.3239,206742.7522
2005-10-04 09:40:00,51.71,51.72,51.62,51.7,236389.87275350912,20.3239,20.3279,20.2886,20.32,236389.8728
2005-10-04 09:45:00,51.68,51.69,51.57,51.63,170274.1702741703,20.3121,20.3161,20.2689,20.2925,170274.1703
2005-10-04 09:50:00,51.64,51.64,51.38,51.55,245834.9731077004,20.2964,20.2964,20.1942,20.261,245834.9731
2005-10-04 09:55:00,51.55,51.58,51.42,51.46,166863.4395907123,20.261,20.2728,20.21,20.2257,166863.4396
2005-10-04 10:00:00,51.46,51.46,51.19,51.2,145743.14574314575,20.2257,20.2257,20.1196,20.1235,145743.1457
2005-10-04 10:05:00,51.11,51.21,51.09,51.19,240456.51318378592,20.0881,20.1274,20.0803,20.1196,240456.5132
2005-10-04 10:10:00,51.19,51.37,51.18,51.26,133149.67860422406,20.1196,20.1903,20.1156,20.1471,133149.6786
2005-10-04 10:15:00,51.26,51.42,51.23,51.34,200708.38252656435,20.1471,20.21,20.1353,20.1785,200708.3825
2005-10-04 10:20:00,51.33,51.34,51.2,51.25,175914.9940968123,20.1746,20.1785,20.1235,20.1431,175914.9941
2005-10-04 10:25:00,51.25,51.3,51.2,51.27,128689.49232585596,20.1431,20.1628,20.1235,20.151,128689.4923
2005-10-04 10:30:00,51.27,51.3,51.2,51.23,110848.74721238358,20.151,20.1628,20.1235,20.1353,110848.7472
2005-10-04 10:35:00,51.23,51.3,51.21,51.3,75298.43893480257,20.1353,20.1628,20.1274,20.1628,75298.4389
2005-10-04 10:40:00,51.31,51.33,51.2,51.33,99567.09956709958,20.1667,20.1746,20.1235,20.1746,99567.0996
2005-10-04 10:45:00,51.33,51.52,51.33,51.52,139446.41217368492,20.1746,20.2493,20.1746,20.2493,139446.4122
2005-10-04 10:50:00,51.52,51.52,51.37,51.44,103371.37609864883,20.2493,20.2493,20.1903,20.2178,103371.3761
2005-10-04 10:55:00,51.44,51.52,51.38,51.42,123704.5782500328,20.2178,20.2493,20.1942,20.21,123704.5783
2005-10-04 11:00:00,51.42,51.53,51.4,51.53,87367.17827626919,20.21,20.2532,20.2021,20.2532,87367.1783
2005-10-04 11:05:00,51.53,51.53,51.43,51.47,77659.71402335039,20.2532,20.2532,20.2139,20.2296,77659.714
2005-10-04 11:10:00,51.46,51.49,51.39,51.46,67296.34002361275,20.2257,20.2375,20.1982,20.2257,67296.34
2005-10-04 11:15:00,51.45,51.48,51.42,51.47,174996.72045126592,20.2217,20.2335,20.21,20.2296,174996.7205
2005-10-04 11:20:00,51.47,51.47,51.39,51.41,186934.2778433688,20.2296,20.2296,20.1982,20.206,186934.2778
2005-10-04 11:25:00,51.42,51.42,51.3,51.36,89072.54361799816,20.21,20.21,20.1628,20.1864,89072.5436
2005-10-04 11:30:00,51.36,51.36,51.19,51.2,125541.12554112554,20.1864,20.1864,20.1196,20.1235,125541.1255
2005-10-04 11:35:00,51.19,51.24,51.14,51.18,127508.85478158206,20.1196,20.1392,20.0999,20.1156,127508.8548
2005-10-04 11:40:00,51.18,51.19,51.15,51.18,53915.78118850847,20.1156,20.1196,20.1038,20.1156,53915.7812
2005-10-04 11:45:00,51.17,51.19,51.12,51.14,51029.778302505576,20.1117,20.1196,20.092,20.0999,51029.7783
2005-10-04 11:50:00,51.14,51.15,51.01,51.12,147710.87498360226,20.0999,20.1038,20.0488,20.092,147710.875
2005-10-04 11:55:00,51.14,51.17,51.11,51.15,173553.71900826448,20.0999,20.1117,20.0881,20.1038,173553.719
2005-10-04 12:00:00,51.17,51.17,51.11,51.17,69788.79706152434,20.1117,20.1117,20.0881,20.1117,69788.7971
2005-10-04 12:05:00,51.17,51.17,51.11,51.12,43290.04329004329,20.1117,20.1117,20.0881,20.092,43290.0433
2005-10-04 12:10:00,51.11,51.12,51.08,51.1,82906.99199790109,20.0881,20.092,20.0763,20.0842,82906.992
2005-10-04 12:15:00,51.09,51.13,51.08,51.13,54309.32703659977,20.0803,20.096,20.0763,20.096,54309.327
2005-10-04 12:20:00,51.11,51.11,51.05,51.07,90384.36311163584,20.0881,20.0881,20.0645,20.0724,90384.3631
2005-10-04 12:25:00,51.07,51.07,51.03,51.07,64935.06493506494,20.0724,20.0724,20.0567,20.0724,64935.0649
2005-10-04 12:30:00,51.07,51.08,51.05,51.07,76610.25842844025,20.0724,20.0763,20.0645,20.0724,76610.2584
2005-10-04 12:35:00,51.07,51.16,51.07,51.16,192181.55581791943,20.0724,20.1078,20.0724,20.1078,192181.5558
2005-10-04 12:40:00,51.16,51.19,51.14,51.17,151908.69736324283,20.1078,20.1196,20.0999,20.1117,151908.6974
2005-10-04 12:45:00,51.17,51.26,51.17,51.26,75298.43893480257,20.1117,20.1471,20.1117,20.1471,75298.4389
2005-10-04 12:50:00,51.26,51.33,51.2,51.32,129607.76597140236,20.1471,20.1746,20.1235,20.1706,129607.766
2005-10-04 12:55:00,51.32,51.33,51.3,51.33,158730.15873015873,20.1706,20.1746,20.1628,20.1746,158730.1587
2005-10-04 13:00:00,51.33,51.42,51.32,51.39,143906.598452053,20.1746,20.21,20.1706,20.1982,143906.5985
2005-10-04 13:05:00,51.39,51.39,51.23,51.3,74904.89308671126,20.1982,20.1982,20.1353,20.1628,74904.8931
2005-10-04 13:10:00,51.29,51.37,51.26,51.31,49586.77685950413,20.1589,20.1903,20.1471,20.1667,49586.7769
2005-10-04 13:15:00,51.32,51.35,51.26,51.34,193362.19336219336,20.1706,20.1824,20.1471,20.1785,193362.1934
2005-10-04 13:20:00,51.33,51.33,51.23,51.3,62836.15374524466,20.1746,20.1746,20.1353,20.1628,62836.1537
2005-10-04 13:25:00,51.3,51.31,51.26,51.28,31614.84979666798,20.1628,20.1667,20.1471,20.1549,31614.8498
2005-10-04 13:30:00,51.28,51.29,51.26,51.26,186147.1861471861,20.1549,20.1589,20.1471,20.1471,186147.1861
2005-10-04 13:35:00,51.24,51.26,51.19,51.22,43290.04329004329,20.1392,20.1471,20.1196,20.1313,43290.0433
2005-10-04 13:40:00,51.22,51.23,51.19,51.21,52472.77974550702,20.1313,20.1353,20.1196,20.1274,52472.7797
2005-10-04 13:45:00,51.21,51.22,51.17,51.17,64541.51908697363,20.1274,20.1313,20.1117,20.1117,64541.5191
2005-10-04 13:50:00,51.17,51.17,51.04,51.1,101534.82880755608,20.1117,20.1117,20.0606,20.0842,101534.8288
2005-10-04 13:55:00,51.07,51.18,51.07,51.15,56014.69237832874,20.0724,20.1156,20.0724,20.1038,56014.6924
2005-10-04 14:00:00,51.15,51.19,51.1,51.19,64279.1551882461,20.1038,20.1196,20.0842,20.1196,64279.1552
2005-10-04 14:05:00,51.19,51.29,51.19,51.26,70182.34290961563,20.1196,20.1589,20.1196,20.1471,70182.3429
2005-10-04 14:10:00,51.28,51.34,51.27,51.31,54702.87288469107,20.1549,20.1785,20.151,20.1667,54702.8729
2005-10-04 14:15:00,51.3,51.38,51.28,51.32,88678.99776990687,20.1628,20.1942,20.1549,20.1706,88678.9978
2005-10-04 14:20:00,51.31,51.32,51.26,51.26,58769.513314967866,20.1667,20.1706,20.1471,20.1471,58769.5133
2005-10-04 14:25:00,51.27,51.29,51.11,51.16,89859.63531418078,20.151,20.1589,20.0881,20.1078,89859.6353
2005-10-04 14:30:00,51.16,51.18,51.06,51.06,59556.60501115047,20.1078,20.1156,20.0685,20.0685,59556.605
2005-10-04 14:35:00,51.05,51.06,50.94,50.98,97337.00642791552,20.0645,20.0685,20.0213,20.037,97337.0064
2005-10-04 14:40:00,50.98,51.08,50.96,51.07,94057.45769382131,20.037,20.0763,20.0292,20.0724,94057.4577
2005-10-04 14:45:00,51.08,51.09,51.03,51.03,84874.72123835761,20.0763,20.0803,20.0567,20.0567,84874.7212
2005-10-04 14:50:00,51.02,51.06,51.0,51.06,70182.34290961563,20.0527,20.0685,20.0449,20.0685,70182.3429
2005-10-04 14:55:00,51.06,51.08,50.94,50.99,140495.86776859505,20.0685,20.0763,20.0213,20.0409,140495.8678
2005-10-04 15:00:00,50.98,51.1,50.97,51.04,98780.00787091696,20.037,20.0842,20.0331,20.0606,98780.0079
2005-10-04 15:05:00,51.04,51.09,51.02,51.05,71887.70825134462,20.0606,20.0803,20.0527,20.0645,71887.7083
2005-10-04 15:10:00,51.05,51.06,50.88,50.9,114784.2056932966,20.0645,20.0685,19.9977,20.0056,114784.2057
2005-10-04 15:15:00,50.9,50.9,50.75,50.78,133412.0425029516,20.0056,20.0056,19.9466,19.9584,133412.0425
2005-10-04 15:20:00,50.78,50.88,50.76,50.86,109799.29161747344,19.9584,19.9977,19.9505,19.9899,109799.2916
2005-10-04 15:25:00,50.88,50.9,50.82,50.88,136691.5912370458,19.9977,20.0056,19.9741,19.9977,136691.5912
2005-10-04 15:30:00,50.89,50.94,50.88,50.91,110061.65551620098,20.0016,20.0213,19.9977,20.0095,110061.6555
2005-10-04 15:35:00,50.91,50.92,50.85,50.92,96943.46057982424,20.0095,20.0134,19.9859,20.0134,96943.4606
2005-10-04 15:40:00,50.92,51.03,50.88,50.89,173553.71900826448,20.0134,20.0567,19.9977,20.0016,173553.719
2005-10-04 15:45:00,50.91,50.91,50.69,50.69,184441.8208054572,20.0095,20.0095,19.923,19.923,184441.8208
2005-10-04 15:50:00,50.69,50.7,50.58,50.59,182211.7276662732,19.923,19.927,19.8798,19.8837,182211.7277
2005-10-04 15:55:00,50.58,50.62,50.48,50.59,462678.73540600814,19.8798,19.8955,19.8405,19.8837,462678.7354
2005-10-05 09:30:00,50.62,50.62,50.62,50.62,0.0,19.8955,19.8955,19.8955,19.8955,0.0
2005-10-05 09:35:00,50.62,50.62,49.91,50.27,461629.279811098,19.8955,19.8955,19.6165,19.758,461629.2798
2005-10-05 09:40:00,50.27,50.31,50.18,50.24,171848.3536665355,19.758,19.7737,19.7226,19.7462,171848.3537
2005-10-05 09:45:00,50.24,50.53,50.21,50.53,142988.32480650663,19.7462,19.8601,19.7344,19.8601,142988.3248
2005-10-05 09:50:00,50.52,50.53,50.33,50.4,157811.88508461235,19.8562,19.8601,19.7815,19.8091,157811.8851
2005-10-05 09:55:00,50.41,50.44,50.32,50.38,115964.84323757052,19.813,19.8248,19.7776,19.8012,115964.8432
2005-10-05 10:00:00,50.35,50.43,50.33,50.39,104027.28584546766,19.7894,19.8208,19.7815,19.8051,104027.2858
2005-10-05 10:05:00,50.39,50.39,50.27,50.28,219860.9471336744,19.8051,19.8051,19.758,19.7619,219860.9471
2005-10-05 10:10:00,50.29,50.31,50.08,50.1,154269.97245179064,19.7658,19.7737,19.6833,19.6911,154269.9725
2005-10-05 10:15:00,50.08,50.2,50.05,50.15,99567.09956709958,19.6833,19.7304,19.6715,19.7108,99567.0996
2005-10-05 10:20:00,50.15,50.15,49.97,50.01,98911.18982028074,19.7108,19.7108,19.64,19.6558,98911.1898
2005-10-05 10:25:00,49.96,50.08,49.95,49.99,102846.64830119377,19.6361,19.6833,19.6322,19.6479,102846.6483
2005-10-05 10:30:00,49.99,50.35,49.98,50.35,296864.751410206,19.6479,19.7894,19.644,19.7894,296864.7514
2005-10-05 10:35:00,50.38,50.44,50.12,50.16,146136.69159123706,19.8012,19.8248,19.699,19.7147,146136.6916
2005-10-05 10:40:00,50.16,50.37,50.13,50.34,143250.68870523418,19.7147,19.7973,19.7029,19.7855,143250.6887
2005-10-05 10:45:00,50.33,50.4,50.24,50.39,122261.57680703136,19.7815,19.8091,19.7462,19.8051,122261.5768
2005-10-05 10:50:00,50.38,50.38,50.22,50.22,116883.11688311688,19.8012,19.8012,19.7383,19.7383,116883.1169
2005-10-05 10:55:00,50.21,50.25,50.14,50.19,102321.92050373869,19.7344,19.7501,19.7069,19.7265,102321.9205
2005-10-05 11:00:00,50.21,50.21,50.01,50.02,130132.4937688574,19.7344,19.7344,19.6558,19.6597,130132.4938
2005-10-05 11:05:00,50.01,50.05,49.7,49.7,166207.52984389348,19.6558,19.6715,19.5339,19.5339,166207.5298
2005-10-05 11:10:00,49.71,49.71,49.32,49.32,384887.839433294,19.5379,19.5379,19.3846,19.3846,384887.8394
2005-10-05 11:15:00,49.34,49.44,49.24,49.26,262363.8987275351,19.3924,19.4317,19.3531,19.361,262363.8987
2005-10-05 11:20:00,49.26,49.4,48.99,49.02,277449.8229043684,19.361,19.416,19.2549,19.2667,277449.8229
2005-10-05 11:25:00,49.02,49.13,48.5,48.52,195854.65040010496,19.2667,19.3099,19.0623,19.0701,195854.6504
2005-10-05 11:30:00,48.61,48.75,48.41,48.53,342253.70589006954,19.1055,19.1605,19.0269,19.0741,342253.7059
2005-10-05 11:35:00,48.52,48.56,48.49,48.51,263282.1723730815,19.0701,19.0859,19.0584,19.0662,263282.1724
2005-10-05 11:40:00,48.53,48.7,48.49,48.67,222878.13196904107,19.0741,19.1409,19.0584,19.1291,222878.132
2005-10-05 11:45:00,48.67,48.74,48.63,48.74,191132.10022300933,19.1291,19.1566,19.1134,19.1566,191132.1002
2005-10-05 11:50:00,48.7,48.85,48.64,48.73,222091.0402728585,19.1409,19.1998,19.1173,19.1527,222091.0403
2005-10-05 11:55:00,48.73,48.79,48.72,48.76,294241.1124229306,19.1527,19.1763,19.1488,19.1645,294241.1124
2005-10-05 12:00:00,48.77,48.93,48.71,48.74,337662.3376623377,19.1684,19.2313,19.1448,19.1566,337662.3377
2005-10-05 12:05:00,48.72,48.75,48.61,48.67,145218.4179456907,19.1488,19.1605,19.1055,19.1291,145218.4179
2005-10-05 12:10:00,48.67,48.93,48.67,48.91,183392.36521054705,19.1291,19.2313,19.1291,19.2234,183392.3652
2005-10-05 12:15:00,48.89,48.93,48.78,48.86,178407.45113472387,19.2156,19.2313,19.1723,19.2038,178407.4511
2005-10-05 12:20:00,48.86,49.17,48.63,49.14,234815.68936114392,19.2038,19.3256,19.1134,19.3138,234815.6894
2005-10-05 12:25:00,49.15,49.23,49.02,49.02,270234.8156893612,19.3178,19.3492,19.2667,19.2667,270234.8157
2005-10-05 12:30:00,49.02,49.05,48.85,48.96,268660.632296996,19.2667,19.2785,19.1998,19.2431,268660.6323
2005-10-05 12:35:00,48.97,49.02,48.9,48.98,129738.9479207661,19.247,19.2667,19.2195,19.2509,129738.9479
2005-10-05 12:40:00,48.99,49.01,48.89,48.91,245310.2453102453,19.2549,19.2627,19.2156,19.2234,245310.2453
2005-10-05 12:45:00,48.9,48.98,48.86,48.97,118719.66417420964,19.2195,19.2509,19.2038,19.247,118719.6642
2005-10-05 12:50:00,48.94,49.12,48.94,49.09,112685.29450347633,19.2352,19.306,19.2352,19.2942,112685.2945
2005-10-05 12:55:00,49.07,49.11,49.05,49.07,94582.1854912764,19.2863,19.302,19.2785,19.2863,94582.1855
2005-10-05 13:00:00,49.07,49.22,49.06,49.11,136429.22733831825,19.2863,19.3453,19.2824,19.302,136429.2273
2005-10-05 13:05:00,49.11,49.18,49.06,49.13,121080.93926275744,19.302,19.3295,19.2824,19.3099,121080.9393
2005-10-05 13:10:00,49.13,49.2,49.07,49.15,123179.85045257772,19.3099,19.3374,19.2863,19.3178,123179.8505
2005-10-05 13:15:00,49.15,49.31,49.15,49.31,102977.83025055753,19.3178,19.3806,19.3178,19.3806,102977.8303
2005-10-05 13:20:00,49.32,49.44,49.19,49.21,213564.2135642136,19.3846,19.4317,19.3335,19.3413,213564.2136
2005-10-05 13:25:00,49.22,49.23,49.14,49.18,83431.71979535616,19.3453,19.3492,19.3138,19.3295,83431.7198
2005-10-05 13:30:00,49.19,49.25,49.13,49.14,112947.65840220386,19.3335,19.3571,19.3099,19.3138,112947.6584
2005-10-05 13:35:00,49.14,49.15,48.89,48.89,189033.18903318903,19.3138,19.3178,19.2156,19.2156,189033.189
2005-10-05 13:40:00,48.91,49.11,48.88,49.1,107438.01652892564,19.2234,19.302,19.2116,19.2981,107438.0165
2005-10-05 13:45:00,49.1,49.13,49.06,49.08,105207.92338974155,19.2981,19.3099,19.2824,19.2902,105207.9234
2005-10-05 13:50:00,49.09,49.16,49.02,49.03,134330.31614849798,19.2942,19.3217,19.2667,19.2706,134330.3161
2005-10-05 13:55:00,49.02,49.05,48.88,48.91,129214.22012331104,19.2667,19.2785,19.2116,19.2234,129214.2201
2005-10-05 14:00:00,48.93,49.03,48.9,48.94,111373.47500983864,19.2313,19.2706,19.2195,19.2352,111373.475
2005-10-05 14:05:00,48.93,48.95,48.84,48.86,137478.68293322838,19.2313,19.2392,19.1959,19.2038,137478.6829
2005-10-05 14:10:00,48.88,48.88,48.83,48.85,113472.38619965893,19.2116,19.2116,19.192,19.1998,113472.3862
2005-10-05 14:15:00,48.86,49.0,48.84,49.0,150465.6959202414,19.2038,19.2588,19.1959,19.2588,150465.6959
2005-10-05 14:20:00,49.01,49.08,48.83,48.89,170405.35222353405,19.2627,19.2902,19.192,19.2156,170405.3522
2005-10-05 14:25:00,48.89,48.92,48.83,48.91,95106.91328873148,19.2156,19.2274,19.192,19.2234,95106.9133
2005-10-05 14:30:00,48.91,48.96,48.79,48.79,86055.35878263152,19.2234,19.2431,19.1763,19.1763,86055.3588
2005-10-05 14:35:00,48.79,48.8,48.72,48.79,127246.49088285452,19.1763,19.1802,19.1488,19.1763,127246.4909
2005-10-05 14:40:00,48.79,48.89,48.79,48.86,129476.58402203856,19.1763,19.2156,19.1763,19.2038,129476.584
2005-10-05 14:45:00,48.86,48.86,48.73,48.74,155057.06414797326,19.2038,19.2038,19.1527,19.1566,155057.0641
2005-10-05 14:50:00,48.75,48.83,48.66,48.82,163321.5269578906,19.1605,19.192,19.1252,19.1881,163321.527
2005-10-05 14:55:00,48.82,48.82,48.63,48.63,101928.3746556474,19.1881,19.1881,19.1134,19.1134,101928.3747
2005-10-05 15:00:00,48.61,48.62,48.45,48.57,219729.76518431064,19.1055,19.1094,19.0426,19.0898,219729.7652
2005-10-05 15:05:00,48.56,48.77,48.54,48.76,134067.95224977043,19.0859,19.1684,19.078,19.1645,134067.9522
2005-10-05 15:10:00,48.76,48.77,48.6,48.61,140102.32192050375,19.1645,19.1684,19.1016,19.1055,140102.3219
2005-10-05 15:15:00,48.6,48.67,48.5,48.5,156893.61143906598,19.1016,19.1291,19.0623,19.0623,156893.6114
2005-10-05 15:20:00,48.53,48.55,48.32,48.34,211202.93847566567,19.0741,19.0819,18.9915,18.9994,211202.9385
2005-10-05 15:25:00,48.33,48.33,48.15,48.28,180768.7262232717,18.9955,18.9955,18.9247,18.9758,180768.7262
2005-10-05 15:30:00,48.29,48.37,48.26,48.28,182474.09156500065,18.9797,19.0112,18.968,18.9758,182474.0916
2005-10-05 15:35:00,48.27,48.31,48.15,48.17,208579.2994883904,18.9719,18.9876,18.9247,18.9326,208579.2995
2005-10-05 15:40:00,48.17,48.24,48.12,48.24,217630.8539944904,18.9326,18.9601,18.9129,18.9601,217630.854
2005-10-05 15:45:00,48.25,48.27,48.15,48.2,232060.8684245048,18.964,18.9719,18.9247,18.9444,232060.8684
2005-10-05 15:50:00,48.24,48.24,48.14,48.17,228650.13774104684,18.9601,18.9601,18.9208,18.9326,228650.1377
2005-10-05 15:55:00,48.17,48.23,48.12,48.23,326511.8719664174,18.9326,18.9562,18.9129,18.9562,326511.872
2005-10-06 09:30:00,47.35,47.87,47.35,47.87,1967.7292404565133,18.6103,18.8147,18.6103,18.8147,1967.7292
2005-10-06 09:35:00,47.38,47.72,47.28,47.28,3673.094582185492,18.6221,18.7557,18.5828,18.5828,3673.0946
2005-10-06 09:40:00,47.26,47.26,46.3,46.54,1311425.9477895843,18.5749,18.5749,18.1976,18.2919,1311425.9478
2005-10-06 09:45:00,46.54,47.04,46.51,46.72,469631.37872228783,18.2919,18.4885,18.2801,18.3627,469631.3787
2005-10-06 09:50:00,46.73,46.81,46.57,46.73,354322.44523153617,18.3666,18.3981,18.3037,18.3666,354322.4452
2005-10-06 09:55:00,46.73,47.25,46.72,47.19,402203.8567493113,18.3666,18.571,18.3627,18.5474,402203.8567
2005-10-06 10:00:00,47.19,47.27,47.15,47.25,569723.2060868425,18.5474,18.5788,18.5317,18.571,569723.2061
2005-10-06 10:05:00,47.2,47.26,47.0,47.11,339761.248852158,18.5513,18.5749,18.4727,18.516,339761.2489
2005-10-06 10:10:00,47.11,47.25,47.09,47.22,350124.6228518956,18.516,18.571,18.5081,18.5592,350124.6229
2005-10-06 10:15:00,47.22,47.26,47.11,47.19,255804.8012593467,18.5592,18.5749,18.516,18.5474,255804.8013
2005-10-06 10:20:00,47.18,47.26,47.12,47.24,192181.55581791943,18.5435,18.5749,18.5199,18.5671,192181.5558
2005-10-06 10:25:00,47.22,47.29,47.19,47.25,260396.1694870786,18.5592,18.5867,18.5474,18.571,260396.1695
2005-10-06 10:30:00,47.25,47.27,47.0,47.04,188902.00708382527,18.571,18.5788,18.4727,18.4885,188902.0071
2005-10-06 10:35:00,47.02,47.15,46.9,46.96,190738.554374918,18.4806,18.5317,18.4334,18.457,190738.5544
2005-10-06 10:40:00,46.97,46.97,46.73,46.8,196772.9240456513,18.4609,18.4609,18.3666,18.3941,196772.924
2005-10-06 10:45:00,46.78,46.88,46.72,46.87,192575.1016660108,18.3863,18.4256,18.3627,18.4216,192575.1017
2005-10-06 10:50:00,46.84,47.0,46.81,46.96,239931.78538633088,18.4098,18.4727,18.3981,18.457,239931.7854
2005-10-06 10:55:00,46.97,47.23,46.96,47.23,235078.05325987143,18.4609,18.5631,18.457,18.5631,235078.0533
2005-10-06 11:00:00,47.23,47.32,46.73,47.17,297520.6611570248,18.5631,18.5985,18.3666,18.5395,297520.6612
2005-10-06 11:05:00,47.16,47.26,47.11,47.22,212514.75796930343,18.5356,18.5749,18.516,18.5592,212514.758
2005-10-06 11:10:00,47.22,47.34,47.22,47.3,224321.1334120425,18.5592,18.6064,18.5592,18.5906,224321.1334
2005-10-06 11:15:00,47.29,47.7,47.29,47.68,261707.98898071627,18.5867,18.7479,18.5867,18.74,261707.989
2005-10-06 11:20:00,47.7,47.83,47.53,47.56,309851.76439721894,18.7479,18.799,18.681,18.6928,309851.7644
2005-10-06 11:25:00,47.53,47.54,47.31,47.36,208316.93558966287,18.681,18.685,18.5946,18.6142,208316.9356
2005-10-06 11:30:00,47.36,47.41,47.25,47.35,148235.60278105733,18.6142,18.6339,18.571,18.6103,148235.6028
2005-10-06 11:35:00,47.34,47.52,47.34,47.41,271021.90738554375,18.6064,18.6771,18.6064,18.6339,271021.9074
2005-10-06 11:40:00,47.41,47.55,47.35,47.52,278368.09654991474,18.6339,18.6889,18.6103,18.6771,278368.0965
2005-10-06 11:45:00,47.51,47.54,47.42,47.45,263675.71822117275,18.6732,18.685,18.6378,18.6496,263675.7182
2005-10-06 11:50:00,47.45,47.58,47.42,47.58,205430.93270366,18.6496,18.7007,18.6378,18.7007,205430.9327
2005-10-06 11:55:00,47.59,47.82,47.57,47.82,140627.0497179588,18.7046,18.795,18.6968,18.795,140627.0497
2005-10-06 12:00:00,47.82,47.93,47.74,47.93,235733.9630066903,18.795,18.8383,18.7636,18.8383,235733.963
2005-10-06 12:05:00,47.91,48.09,47.91,47.99,420700.51160960254,18.8304,18.9011,18.8304,18.8618,420700.5116
2005-10-06 12:10:00,47.99,48.25,47.99,48.14,238226.42004460187,18.8618,18.964,18.8618,18.9208,238226.42
2005-10-06 12:15:00,48.15,48.17,47.87,47.87,264987.53771481046,18.9247,18.9326,18.8147,18.8147,264987.5377
2005-10-06 12:20:00,47.87,47.91,47.7,47.74,93926.27574445755,18.8147,18.8304,18.7479,18.7636,93926.2757
2005-10-06 12:25:00,47.74,47.77,47.47,47.62,140889.41361668636,18.7636,18.7754,18.6575,18.7164,140889.4136
2005-10-06 12:30:00,47.57,47.66,47.45,47.66,105339.10533910534,18.6968,18.7321,18.6496,18.7321,105339.1053
2005-10-06 12:35:00,47.64,47.81,47.61,47.62,107044.47068083432,18.7243,18.7911,18.7125,18.7164,107044.4707
2005-10-06 12:40:00,47.61,47.83,47.61,47.83,95894.00498491408,18.7125,18.799,18.7125,18.799,95894.005
2005-10-06 12:45:00,47.86,47.87,47.67,47.85,86711.26852945035,18.8107,18.8147,18.7361,18.8068,86711.2685
2005-10-06 12:50:00,47.86,48.08,47.83,48.03,81726.35445362718,18.8107,18.8972,18.799,18.8776,81726.3545
2005-10-06 12:55:00,48.06,48.14,47.91,47.91,99304.73566837204,18.8893,18.9208,18.8304,18.8304,99304.7357
2005-10-06 13:00:00,47.89,47.92,47.68,47.77,82644.62809917355,18.8225,18.8343,18.74,18.7754,82644.6281
2005-10-06 13:05:00,47.77,47.83,47.66,47.77,81988.71835235471,18.7754,18.799,18.7321,18.7754,81988.7184
2005-10-06 13:10:00,47.75,47.85,47.7,47.8,111111.11111111112,18.7675,18.8068,18.7479,18.7872,111111.1111
2005-10-06 13:15:00,47.79,47.83,47.66,47.69,82119.90030171849,18.7832,18.799,18.7321,18.7439,82119.9003
2005-10-06 13:20:00,47.66,47.8,47.66,47.74,67689.88587170406,18.7321,18.7872,18.7321,18.7636,67689.8859
2005-10-06 13:25:00,47.74,47.82,47.73,47.74,88678.99776990687,18.7636,18.795,18.7596,18.7636,88678.9978
2005-10-06 13:30:00,47.74,47.83,47.74,47.76,66902.79417552146,18.7636,18.799,18.7636,18.7714,66902.7942
2005-10-06 13:35:00,47.76,47.81,47.71,47.72,55227.60068214614,18.7714,18.7911,18.7518,18.7557,55227.6007
2005-10-06 13:40:00,47.7,47.75,47.7,47.72,89859.63531418078,18.7479,18.7675,18.7479,18.7557,89859.6353
2005-10-06 13:45:00,47.72,47.8,47.71,47.75,253443.5261707989,18.7557,18.7872,18.7518,18.7675,253443.5262
2005-10-06 13:50:00,47.74,47.74,47.72,47.74,208185.7536402991,18.7636,18.7636,18.7557,18.7636,208185.7536
2005-10-06 13:55:00,47.74,47.74,47.58,47.58,122523.9407057589,18.7636,18.7636,18.7007,18.7007,122523.9407
2005-10-06 14:00:00,47.58,47.67,47.45,47.45,295421.7499672045,18.7007,18.7361,18.6496,18.6496,295421.75
2005-10-06 14:05:00,47.45,47.45,47.26,47.34,178669.8150334514,18.6496,18.6496,18.5749,18.6064,178669.815
2005-10-06 14:10:00,47.36,47.58,47.31,47.58,128558.3103764922,18.6142,18.7007,18.5946,18.7007,128558.3104
2005-10-06 14:15:00,47.59,47.65,47.45,47.48,138921.68437622982,18.7046,18.7282,18.6496,18.6614,138921.6844
2005-10-06 14:20:00,47.53,47.57,47.46,47.54,139184.04827495737,18.681,18.6968,18.6535,18.685,139184.0483
2005-10-06 14:25:00,47.55,47.72,47.54,47.58,150334.51397087763,18.6889,18.7557,18.685,18.7007,150334.514
2005-10-06 14:30:00,47.59,47.62,47.41,47.41,144431.32624950807,18.7046,18.7164,18.6339,18.6339,144431.3262
2005-10-06 14:35:00,47.41,47.43,47.29,47.33,139839.9580217762,18.6339,18.6417,18.5867,18.6024,139839.958
2005-10-06 14:40:00,47.33,47.42,47.15,47.2,172635.4453627181,18.6024,18.6378,18.5317,18.5513,172635.4454
2005-10-06 14:45:00,47.25,47.29,47.13,47.18,186409.5500459137,18.571,18.5867,18.5238,18.5435,186409.55
2005-10-06 14:50:00,47.18,47.28,46.9,46.91,160829.06991997905,18.5435,18.5828,18.4334,18.4374,160829.0699
2005-10-06 14:55:00,46.92,47.05,46.9,46.97,156762.42948970222,18.4413,18.4924,18.4334,18.4609,156762.4295
2005-10-06 15:00:00,46.98,47.07,46.86,47.07,164502.1645021645,18.4649,18.5002,18.4177,18.5002,164502.1645
2005-10-06 15:05:00,47.09,47.16,46.81,46.81,160173.16017316017,18.5081,18.5356,18.3981,18.3981,160173.1602
2005-10-06 15:10:00,46.81,46.96,46.71,46.9,183785.9110586384,18.3981,18.457,18.3587,18.4334,183785.9111
2005-10-06 15:15:00,46.9,46.99,46.87,46.93,140233.5038698675,18.4334,18.4688,18.4216,18.4452,140233.5039
2005-10-06 15:20:00,46.9,46.96,46.61,46.63,162927.9811097993,18.4334,18.457,18.3194,18.3273,162927.9811
2005-10-06 15:25:00,46.64,46.77,46.63,46.69,158730.15873015873,18.3312,18.3823,18.3273,18.3509,158730.1587
2005-10-06 15:30:00,46.69,46.7,46.55,46.56,156893.61143906598,18.3509,18.3548,18.2959,18.2998,156893.6114
2005-10-06 15:35:00,46.55,46.58,46.42,46.58,230880.2308802309,18.2959,18.3077,18.2448,18.3077,230880.2309
2005-10-06 15:40:00,46.58,47.14,46.56,46.85,183523.5471599108,18.3077,18.5278,18.2998,18.4138,183523.5472
2005-10-06 15:45:00,46.87,47.42,46.87,47.3,250688.70523415977,18.4216,18.6378,18.4216,18.5906,250688.7052
2005-10-06 15:50:00,47.42,47.47,47.24,47.32,377279.28637019545,18.6378,18.6575,18.5671,18.5985,377279.2864
2005-10-06 15:55:00,47.32,47.32,47.13,47.27,292404.56513183785,18.5985,18.5985,18.5238,18.5788,292404.5651
2005-10-07 09:30:00,48.02,48.25,47.9,48.21,408238.2264200446,18.8736,18.964,18.8265,18.9483,408238.2264
2005-10-07 09:35:00,48.25,48.3,48.14,48.28,281254.0994359176,18.964,18.9837,18.9208,18.9758,281254.0994
2005-10-07 09:40:00,48.27,48.29,48.11,48.21,226420.0446018628,18.9719,18.9797,18.909,18.9483,226420.0446
2005-10-07 09:45:00,48.21,48.28,48.1,48.11,194411.64895710352,18.9483,18.9758,18.9051,18.909,194411.649
2005-10-07 09:50:00,48.1,48.1,47.85,47.9,208972.8453364817,18.9051,18.9051,18.8068,18.8265,208972.8453
2005-10-07 09:55:00,47.87,48.11,47.86,47.86,184048.27495736588,18.8147,18.909,18.8107,18.8107,184048.275
2005-10-07 10:00:00,47.84,47.9,47.61,47.86,155844.15584415584,18.8029,18.8265,18.7125,18.8107,155844.1558
2005-10-07 10:05:00,47.87,48.09,47.87,47.93,239275.875639512,18.8147,18.9011,18.8147,18.8383,239275.8756
2005-10-07 10:10:00,47.93,48.09,47.83,48.09,164370.9825528007,18.8383,18.9011,18.799,18.9011,164370.9826
2005-10-07 10:15:00,48.09,48.13,47.97,48.02,156368.8836416109,18.9011,18.9169,18.854,18.8736,156368.8836
2005-10-07 10:20:00,48.02,48.02,47.87,47.95,116227.20713629804,18.8736,18.8736,18.8147,18.8461,116227.2071
2005-10-07 10:25:00,47.95,47.96,47.9,47.94,163452.70890725436,18.8461,18.85,18.8265,18.8422,163452.7089
2005-10-07 10:30:00,47.95,47.95,47.87,47.93,159123.70457825004,18.8461,18.8461,18.8147,18.8383,159123.7046
2005-10-07 10:35:00,47.93,47.95,47.91,47.93,83562.90174471993,18.8383,18.8461,18.8304,18.8383,83562.9017
2005-10-07 10:40:00,47.93,47.95,47.84,47.88,105339.10533910534,18.8383,18.8461,18.8029,18.8186,105339.1053
2005-10-07 10:45:00,47.88,47.9,47.69,47.89,122917.4865538502,18.8186,18.8265,18.7439,18.8225,122917.4866
2005-10-07 10:50:00,47.89,47.96,47.84,47.93,139184.04827495737,18.8225,18.85,18.8029,18.8383,139184.0483
2005-10-07 10:55:00,47.93,48.03,47.92,48.03,144562.50819887183,18.8383,18.8776,18.8343,18.8776,144562.5082
2005-10-07 11:00:00,48.02,48.18,48.01,48.15,118063.7544273908,18.8736,18.9365,18.8697,18.9247,118063.7544
2005-10-07 11:05:00,48.15,48.24,48.1,48.24,140758.23166732257,18.9247,18.9601,18.9051,18.9601,140758.2317
2005-10-07 11:10:00,48.22,48.26,48.02,48.02,183523.5471599108,18.9522,18.968,18.8736,18.8736,183523.5472
2005-10-07 11:15:00,48.02,48.14,48.02,48.03,75560.8028335301,18.8736,18.9208,18.8736,18.8776,75560.8028
2005-10-07 11:20:00,48.03,48.2,48.02,48.2,70182.34290961563,18.8776,18.9444,18.8736,18.9444,70182.3429
2005-10-07 11:25:00,48.2,48.33,48.2,48.25,141676.50531286895,18.9444,18.9955,18.9444,18.964,141676.5053
2005-10-07 11:30:00,48.26,48.41,48.24,48.32,103109.0121999213,18.968,19.0269,18.9601,18.9915,103109.0122
2005-10-07 11:35:00,48.32,48.48,48.31,48.46,125803.48943985307,18.9915,19.0544,18.9876,19.0466,125803.4894
2005-10-07 11:40:00,48.46,48.49,48.35,48.41,119769.11976911976,19.0466,19.0584,19.0033,19.0269,119769.1198
2005-10-07 11:45:00,48.41,48.54,48.41,48.49,130788.40351567624,19.0269,19.078,19.0269,19.0584,130788.4035
2005-10-07 11:50:00,48.51,48.52,48.38,48.51,139446.41217368492,19.0662,19.0701,19.0151,19.0662,139446.4122
2005-10-07 11:55:00,48.51,48.6,48.41,48.5,120425.02951593862,19.0662,19.1016,19.0269,19.0623,120425.0295
2005-10-07 12:00:00,48.5,48.52,48.44,48.52,69526.4331627968,19.0623,19.0701,19.0387,19.0701,69526.4332
2005-10-07 12:05:00,48.51,48.54,48.47,48.51,76872.62232716779,19.0662,19.078,19.0505,19.0662,76872.6223
2005-10-07 12:10:00,48.51,48.51,48.41,48.41,119244.3919716647,19.0662,19.0662,19.0269,19.0269,119244.392
2005-10-07 12:15:00,48.42,48.48,48.33,48.36,137347.50098386462,19.0308,19.0544,18.9955,19.0073,137347.501
2005-10-07 12:20:00,48.36,48.39,48.33,48.36,73461.89164370982,19.0073,19.0191,18.9955,19.0073,73461.8916
2005-10-07 12:25:00,48.35,48.36,48.23,48.28,58769.513314967866,19.0033,19.0073,18.9562,18.9758,58769.5133
2005-10-07 12:30:00,48.29,48.38,48.28,48.37,40928.76820149548,18.9797,19.0151,18.9758,19.0112,40928.7682
2005-10-07 12:35:00,48.37,48.41,48.31,48.33,43290.04329004329,19.0112,19.0269,18.9876,18.9955,43290.0433
2005-10-07 12:40:00,48.32,48.44,48.31,48.44,40141.67650531287,18.9915,19.0387,18.9876,19.0387,40141.6765
2005-10-07 12:45:00,48.42,48.47,48.36,48.36,113734.75009838646,19.0308,19.0505,19.0073,19.0073,113734.7501
2005-10-07 12:50:00,48.35,48.41,48.29,48.41,93270.36599763871,19.0033,19.0269,18.9797,19.0269,93270.366
2005-10-07 12:55:00,48.43,48.52,48.41,48.49,168568.8049324413,19.0348,19.0701,19.0269,19.0584,168568.8049
2005-10-07 13:00:00,48.49,48.51,48.41,48.48,154138.79050242688,19.0584,19.0662,19.0269,19.0544,154138.7905
2005-10-07 13:05:00,48.48,48.52,48.46,48.51,78446.80571953299,19.0544,19.0701,19.0466,19.0662,78446.8057
2005-10-07 13:10:00,48.51,48.58,48.47,48.47,172635.4453627181,19.0662,19.0937,19.0505,19.0505,172635.4454
2005-10-07 13:15:00,48.47,48.48,48.25,48.29,89466.08946608947,19.0505,19.0544,18.964,18.9797,89466.0895
2005-10-07 13:20:00,48.31,48.35,48.22,48.24,61261.97035287945,18.9876,19.0033,18.9522,18.9601,61261.9704
2005-10-07 13:25:00,48.23,48.35,48.23,48.27,63360.881542699724,18.9562,19.0033,18.9562,18.9719,63360.8815
2005-10-07 13:30:00,48.26,48.27,48.08,48.1,89597.27141545323,18.968,18.9719,18.8972,18.9051,89597.2714
2005-10-07 13:35:00,48.07,48.09,47.95,48.07,82119.90030171849,18.8933,18.9011,18.8461,18.8933,82119.9003
2005-10-07 13:40:00,48.08,48.17,48.02,48.07,65459.79273252001,18.8972,18.9326,18.8736,18.8933,65459.7927
2005-10-07 13:45:00,48.06,48.08,48.03,48.08,34894.39853076217,18.8893,18.8972,18.8776,18.8972,34894.3985
2005-10-07 13:50:00,48.09,48.15,48.06,48.1,44995.40863177227,18.9011,18.9247,18.8893,18.9051,44995.4086
2005-10-07 13:55:00,48.11,48.16,48.1,48.11,37518.03751803752,18.909,18.9287,18.9051,18.909,37518.0375
2005-10-07 14:00:00,48.12,48.12,48.05,48.05,53522.23534041716,18.9129,18.9129,18.8854,18.8854,53522.2353
2005-10-07 14:05:00,48.06,48.06,47.95,47.96,88023.08802308803,18.8893,18.8893,18.8461,18.85,88023.088
2005-10-07 14:10:00,47.95,47.96,47.86,47.9,69919.9790108881,18.8461,18.85,18.8107,18.8265,69919.979
2005-10-07 14:15:00,47.9,47.95,47.86,47.92,50505.05050505051,18.8265,18.8461,18.8107,18.8343,50505.0505
2005-10-07 14:20:00,47.9,48.08,47.9,48.06,69657.61511216057,18.8265,18.8972,18.8265,18.8893,69657.6151
2005-10-07 14:25:00,48.06,48.18,48.06,48.17,60999.60645415191,18.8893,18.9365,18.8893,18.9326,60999.6065
2005-10-07 14:30:00,48.16,48.17,48.02,48.02,81857.53640299095,18.9287,18.9326,18.8736,18.8736,81857.5364
2005-10-07 14:35:00,48.01,48.09,47.99,48.09,92483.27430145611,18.8697,18.9011,18.8618,18.9011,92483.2743
2005-10-07 14:40:00,48.06,48.14,48.01,48.1,116751.93493375312,18.8893,18.9208,18.8697,18.9051,116751.9349
2005-10-07 14:45:00,48.1,48.18,48.03,48.04,124360.48799685165,18.9051,18.9365,18.8776,18.8815,124360.488
2005-10-07 14:50:00,48.04,48.06,47.99,48.0,162927.9811097993,18.8815,18.8893,18.8618,18.8658,162927.9811
2005-10-07 14:55:00,48.01,48.09,48.01,48.09,65197.42883379247,18.8697,18.9011,18.8697,18.9011,65197.4288
2005-10-07 15:00:00,48.09,48.14,48.07,48.14,56801.78407451135,18.9011,18.9208,18.8933,18.9208,56801.7841
2005-10-07 15:05:00,48.12,48.15,48.06,48.15,57195.32992260265,18.9129,18.9247,18.8893,18.9247,57195.3299
2005-10-07 15:10:00,48.13,48.2,48.12,48.18,76479.07647907648,18.9169,18.9444,18.9129,18.9365,76479.0765
2005-10-07 15:15:00,48.17,48.18,48.16,48.16,54440.50898596353,18.9326,18.9365,18.9287,18.9287,54440.509
2005-10-07 15:20:00,48.18,48.34,48.17,48.33,92745.63820018366,18.9365,18.9994,18.9326,18.9955,92745.6382
2005-10-07 15:25:00,48.34,48.34,48.18,48.25,64410.337137609866,18.9994,18.9994,18.9365,18.964,64410.3371
2005-10-07 15:30:00,48.25,48.35,48.22,48.33,83956.44759281124,18.964,19.0033,18.9522,18.9955,83956.4476
2005-10-07 15:35:00,48.32,48.43,48.32,48.42,127377.67283221828,18.9915,19.0348,18.9915,19.0308,127377.6728
2005-10-07 15:40:00,48.41,48.43,48.38,48.4,132231.40495867768,19.0269,19.0348,19.0151,19.023,132231.405
2005-10-07 15:45:00,48.39,48.41,48.33,48.4,181424.6359700905,19.0191,19.0269,18.9955,19.023,181424.636
2005-10-07 15:50:00,48.4,48.5,48.39,48.48,197428.83379247016,19.023,19.0623,19.0191,19.0544,197428.8338
2005-10-07 15:55:00,48.48,48.51,48.41,48.48,225501.7709563164,19.0544,19.0662,19.0269,19.0544,225501.771
2005-10-10 09:30:00,48.33,48.56,48.27,48.28,225501.7709563164,18.9955,19.0859,18.9719,18.9758,225501.771
2005-10-10 09:35:00,48.28,48.35,48.09,48.12,148235.60278105733,18.9758,19.0033,18.9011,18.9129,148235.6028
2005-10-10 09:40:00,48.14,48.28,48.03,48.05,185622.45834973108,18.9208,18.9758,18.8776,18.8854,185622.4583
2005-10-10 09:45:00,48.06,48.18,47.92,47.96,169487.07857798768,18.8893,18.9365,18.8343,18.85,169487.0786
2005-10-10 09:50:00,47.96,48.02,47.76,47.78,171848.3536665355,18.85,18.8736,18.7714,18.7793,171848.3537
2005-10-10 09:55:00,47.74,47.83,47.66,47.68,150859.2417683327,18.7636,18.799,18.7321,18.74,150859.2418
2005-10-10 10:00:00,47.69,47.78,47.57,47.77,176702.08579299488,18.7439,18.7793,18.6968,18.7754,176702.0858
2005-10-10 10:05:00,47.77,47.77,47.57,47.69,139052.8663255936,18.7754,18.7754,18.6968,18.7439,139052.8663
2005-10-10 10:10:00,47.68,47.76,47.58,47.76,83825.26564344746,18.74,18.7714,18.7007,18.7714,83825.2656
2005-10-10 10:15:00,47.76,47.91,47.74,47.84,147054.96523678344,18.7714,18.8304,18.7636,18.8029,147054.9652
2005-10-10 10:20:00,47.84,48.02,47.84,47.99,110717.56526301982,18.8029,18.8736,18.8029,18.8618,110717.5653
2005-10-10 10:25:00,47.99,48.15,47.97,47.98,138134.59268004724,18.8618,18.9247,18.854,18.8579,138134.5927
2005-10-10 10:30:00,47.97,48.1,47.96,48.03,144300.1443001443,18.854,18.9051,18.85,18.8776,144300.1443
2005-10-10 10:35:00,48.02,48.06,47.9,48.0,113210.0223009314,18.8736,18.8893,18.8265,18.8658,113210.0223
2005-10-10 10:40:00,47.99,48.02,47.88,48.02,105470.28728846912,18.8618,18.8736,18.8186,18.8736,105470.2873
2005-10-10 10:45:00,48.06,48.09,47.9,47.97,106913.28873147056,18.8893,18.9011,18.8265,18.854,106913.2887
2005-10-10 10:50:00,47.96,48.02,47.93,47.97,268660.632296996,18.85,18.8736,18.8383,18.854,268660.6323
2005-10-10 10:55:00,47.96,48.02,47.84,47.87,114259.47789584154,18.85,18.8736,18.8029,18.8147,114259.4779
2005-10-10 11:00:00,47.87,47.95,47.84,47.95,81726.35445362718,18.8147,18.8461,18.8029,18.8461,81726.3545
2005-10-10 11:05:00,47.95,47.99,47.9,47.96,53259.871441689625,18.8461,18.8618,18.8265,18.85,53259.8714
2005-10-10 11:10:00,47.96,48.0,47.93,47.96,50505.05050505051,18.85,18.8658,18.8383,18.85,50505.0505
2005-10-10 11:15:00,47.95,47.97,47.81,47.86,79889.80716253443,18.8461,18.854,18.7911,18.8107,79889.8072
2005-10-10 11:20:00,47.86,47.88,47.82,47.82,58244.78551751279,18.8107,18.8186,18.795,18.795,58244.7855
2005-10-10 11:25:00,47.83,47.84,47.76,47.76,104158.46779483143,18.799,18.8029,18.7714,18.7714,104158.4678
2005-10-10 11:30:00,47.76,47.8,47.64,47.68,113078.84035156763,18.7714,18.7872,18.7243,18.74,113078.8404
2005-10-10 11:35:00,47.68,47.69,47.41,47.41,113865.93204775023,18.74,18.7439,18.6339,18.6339,113865.932
2005-10-10 11:40:00,47.34,47.58,47.34,47.41,98911.18982028074,18.6064,18.7007,18.6064,18.6339,98911.1898
2005-10-10 11:45:00,47.42,47.52,47.42,47.51,58638.33136560409,18.6378,18.6771,18.6378,18.6732,58638.3314
2005-10-10 11:50:00,47.51,47.63,47.46,47.61,83169.35589662862,18.6732,18.7203,18.6535,18.7125,83169.3559
2005-10-10 11:55:00,47.59,47.64,47.54,47.64,37911.58336612882,18.7046,18.7243,18.685,18.7243,37911.5834
2005-10-10 12:00:00,47.64,47.71,47.62,47.66,52603.961694870784,18.7243,18.7518,18.7164,18.7321,52603.9617
2005-10-10 12:05:00,47.67,47.79,47.62,47.77,42896.49744195199,18.7361,18.7832,18.7164,18.7754,42896.4974
2005-10-10 12:10:00,47.75,47.77,47.7,47.72,56277.05627705628,18.7675,18.7754,18.7479,18.7557,56277.0563
2005-10-10 12:15:00,47.7,47.71,47.64,47.7,38961.03896103896,18.7479,18.7518,18.7243,18.7479,38961.039
2005-10-10 12:20:00,47.69,47.83,47.64,47.83,50111.5046569592,18.7439,18.799,18.7243,18.799,50111.5047
2005-10-10 12:25:00,47.83,47.89,47.78,47.89,85137.08513708515,18.799,18.8225,18.7793,18.8225,85137.0851
2005-10-10 12:30:00,47.87,47.87,47.74,47.78,113472.38619965893,18.8147,18.8147,18.7636,18.7793,113472.3862
2005-10-10 12:35:00,47.8,47.9,47.76,47.9,33844.94293585203,18.7872,18.8265,18.7714,18.8265,33844.9429
2005-10-10 12:40:00,47.91,47.99,47.9,47.95,71756.52630198085,18.8304,18.8618,18.8265,18.8461,71756.5263
2005-10-10 12:45:00,47.95,48.02,47.95,48.02,88285.45192181556,18.8461,18.8736,18.8461,18.8736,88285.4519
2005-10-10 12:50:00,48.02,48.14,47.99,47.99,117276.66273120818,18.8736,18.9208,18.8618,18.8618,117276.6627
2005-10-10 12:55:00,47.99,48.06,47.97,48.03,94057.45769382131,18.8618,18.8893,18.854,18.8776,94057.4577
2005-10-10 13:00:00,48.03,48.03,47.84,47.86,59950.15085924177,18.8776,18.8776,18.8029,18.8107,59950.1509
2005-10-10 13:05:00,47.86,47.9,47.8,47.83,49324.4129607766,18.8107,18.8265,18.7872,18.799,49324.413
2005-10-10 13:10:00,47.83,47.9,47.83,47.86,48930.86711268529,18.799,18.8265,18.799,18.8107,48930.8671
2005-10-10 13:15:00,47.87,47.93,47.8,47.8,40404.0404040404,18.8147,18.8383,18.7872,18.7872,40404.0404
2005-10-10 13:20:00,47.8,47.81,47.7,47.76,51029.778302505576,18.7872,18.7911,18.7479,18.7714,51029.7783
2005-10-10 13:25:00,47.77,47.8,47.72,47.8,76872.62232716779,18.7754,18.7872,18.7557,18.7872,76872.6223
2005-10-10 13:30:00,47.8,47.95,47.78,47.95,94975.7313393677,18.7872,18.8461,18.7793,18.8461,94975.7313
2005-10-10 13:35:00,47.95,48.01,47.83,47.86,60474.87865669684,18.8461,18.8697,18.799,18.8107,60474.8787
2005-10-10 13:40:00,47.83,47.87,47.81,47.84,63360.881542699724,18.799,18.8147,18.7911,18.8029,63360.8815
2005-10-10 13:45:00,47.84,47.88,47.83,47.88,84087.629542175,18.8029,18.8186,18.799,18.8186,84087.6295
2005-10-10 13:50:00,47.89,47.96,47.86,47.94,74511.34723861997,18.8225,18.85,18.8107,18.8422,74511.3472
2005-10-10 13:55:00,47.94,47.94,47.86,47.89,52079.23389741572,18.8422,18.8422,18.8107,18.8225,52079.2339
2005-10-10 14:00:00,47.9,47.95,47.86,47.95,47619.04761904762,18.8265,18.8461,18.8107,18.8461,47619.0476
2005-10-10 14:05:00,47.95,47.96,47.8,47.83,76741.44037780401,18.8461,18.85,18.7872,18.799,76741.4404
2005-10-10 14:10:00,47.83,47.86,47.81,47.86,76872.62232716779,18.799,18.8107,18.7911,18.8107,76872.6223
2005-10-10 14:15:00,47.86,47.87,47.82,47.83,63754.42739079103,18.8107,18.8147,18.795,18.799,63754.4274
2005-10-10 14:20:00,47.83,47.83,47.73,47.81,75429.62088416635,18.799,18.799,18.7596,18.7911,75429.6209
2005-10-10 14:25:00,47.81,47.99,47.78,47.99,77659.71402335039,18.7911,18.8618,18.7793,18.8618,77659.714
2005-10-10 14:30:00,47.99,48.12,47.98,48.03,134986.2258953168,18.8618,18.9129,18.8579,18.8776,134986.2259
2005-10-10 14:35:00,48.04,48.08,47.99,48.01,112029.38475665748,18.8815,18.8972,18.8618,18.8697,112029.3848
2005-10-10 14:40:00,48.01,48.02,47.91,47.93,68608.15951725043,18.8697,18.8736,18.8304,18.8383,68608.1595
2005-10-10 14:45:00,47.94,48.02,47.87,47.95,163846.25475534567,18.8422,18.8736,18.8147,18.8461,163846.2548
2005-10-10 14:50:00,47.9,48.03,47.87,48.01,123704.5782500328,18.8265,18.8776,18.8147,18.8697,123704.5783
2005-10-10 14:55:00,48.02,48.08,47.95,47.96,160435.52407188772,18.8736,18.8972,18.8461,18.85,160435.5241
2005-10-10 15:00:00,47.97,48.02,47.96,48.0,70838.25265643447,18.854,18.8736,18.85,18.8658,70838.2527
2005-10-10 15:05:00,48.0,48.08,47.92,47.99,117145.48078184442,18.8658,18.8972,18.8343,18.8618,117145.4808
2005-10-10 15:10:00,47.99,48.02,47.96,48.02,115571.2973894792,18.8618,18.8736,18.85,18.8736,115571.2974
2005-10-10 15:15:00,47.99,48.09,47.98,48.0,68345.7956185229,18.8618,18.9011,18.8579,18.8658,68345.7956
2005-10-10 15:20:00,48.01,48.12,47.98,48.12,75823.16673225764,18.8697,18.9129,18.8579,18.9129,75823.1667
2005-10-10 15:25:00,48.13,48.18,48.1,48.13,94319.82159254886,18.9169,18.9365,18.9051,18.9169,94319.8216
2005-10-10 15:30:00,48.13,48.14,47.99,48.06,101928.3746556474,18.9169,18.9208,18.8618,18.8893,101928.3747
2005-10-10 15:35:00,48.06,48.25,48.06,48.25,95500.45913682276,18.8893,18.964,18.8893,18.964,95500.4591
2005-10-10 15:40:00,48.24,48.25,48.15,48.22,144300.1443001443,18.9601,18.964,18.9247,18.9522,144300.1443
2005-10-10 15:45:00,48.21,48.25,48.16,48.18,129476.58402203856,18.9483,18.964,18.9287,18.9365,129476.584
2005-10-10 15:50:00,48.18,48.22,48.17,48.2,81726.35445362718,18.9365,18.9522,18.9326,18.9444,81726.3545
2005-10-10 15:55:00,48.22,48.22,48.13,48.19,183261.1832611833,18.9522,18.9522,18.9169,18.9404,183261.1833
2005-10-11 09:30:00,48.48,48.89,48.48,48.86,305260.3961694871,19.0544,19.2156,19.0544,19.2038,305260.3962
2005-10-11 09:35:00,48.87,49.02,48.81,48.99,230224.32113341204,19.2077,19.2667,19.1841,19.2549,230224.3211
2005-10-11 09:40:00,48.99,49.09,48.95,49.0,253968.253968254,19.2549,19.2942,19.2392,19.2588,253968.254
2005-10-11 09:45:00,48.99,49.02,48.87,48.89,150728.0598189689,19.2549,19.2667,19.2077,19.2156,150728.0598
2005-10-11 09:50:00,48.92,48.96,48.81,48.94,156762.42948970222,19.2274,19.2431,19.1841,19.2352,156762.4295
2005-10-11 09:55:00,48.93,49.02,48.88,48.9,100223.0093139184,19.2313,19.2667,19.2116,19.2195,100223.0093
2005-10-11 10:00:00,48.89,48.98,48.77,48.82,126852.94503476322,19.2156,19.2509,19.1684,19.1881,126852.945
2005-10-11 10:05:00,48.83,48.96,48.7,48.84,151383.96956578776,19.192,19.2431,19.1409,19.1959,151383.9696
2005-10-11 10:10:00,48.85,48.97,48.84,48.84,83825.26564344746,19.1998,19.247,19.1959,19.1959,83825.2656
2005-10-11 10:15:00,48.84,48.88,48.79,48.82,186278.3680965499,19.1959,19.2116,19.1763,19.1881,186278.3681
2005-10-11 10:20:00,48.81,48.96,48.8,48.91,68345.7956185229,19.1841,19.2431,19.1802,19.2234,68345.7956
2005-10-11 10:25:00,48.93,49.16,48.92,49.07,99173.55371900828,19.2313,19.3217,19.2274,19.2863,99173.5537
2005-10-11 10:30:00,49.07,49.25,49.07,49.16,166732.25764134855,19.2863,19.3571,19.2863,19.3217,166732.2576
2005-10-11 10:35:00,49.16,49.18,48.99,48.99,123179.85045257772,19.3217,19.3295,19.2549,19.2549,123179.8505
2005-10-11 10:40:00,48.98,49.01,48.91,48.97,65459.79273252001,19.2509,19.2627,19.2234,19.247,65459.7927
2005-10-11 10:45:00,48.98,49.01,48.92,48.99,59031.8772136954,19.2509,19.2627,19.2274,19.2549,59031.8772
2005-10-11 10:50:00,48.99,49.04,48.9,48.92,68214.61366915912,19.2549,19.2745,19.2195,19.2274,68214.6137
2005-10-11 10:55:00,48.91,48.92,48.84,48.85,69526.4331627968,19.2234,19.2274,19.1959,19.1998,69526.4332
2005-10-11 11:00:00,48.86,48.96,48.81,48.96,68870.52341597796,19.2038,19.2431,19.1841,19.2431,68870.5234
2005-10-11 11:05:00,48.98,49.02,48.91,49.02,64803.88298570117,19.2509,19.2667,19.2234,19.2667,64803.883
2005-10-11 11:10:00,49.02,49.1,48.97,49.05,53259.871441689625,19.2667,19.2981,19.247,19.2785,53259.8714
2005-10-11 11:15:00,49.05,49.13,49.03,49.12,51685.68804932442,19.2785,19.3099,19.2706,19.306,51685.688
2005-10-11 11:20:00,49.11,49.16,49.06,49.12,62311.42594778958,19.302,19.3217,19.2824,19.306,62311.4259
2005-10-11 11:25:00,49.12,49.17,49.08,49.08,51160.96025186934,19.306,19.3256,19.2902,19.2902,51160.9603
2005-10-11 11:30:00,49.09,49.09,48.95,48.99,71231.79850452578,19.2942,19.2942,19.2392,19.2549,71231.7985
2005-10-11 11:35:00,48.99,48.99,48.92,48.92,64147.97323888233,19.2549,19.2549,19.2274,19.2274,64147.9732
2005-10-11 11:40:00,48.92,49.05,48.92,49.05,45388.95447986357,19.2274,19.2785,19.2274,19.2785,45388.9545
2005-10-11 11:45:00,49.06,49.13,49.05,49.06,68083.43171979536,19.2824,19.3099,19.2785,19.2824,68083.4317
2005-10-11 11:50:00,49.05,49.13,49.05,49.12,47356.683720320085,19.2785,19.3099,19.2785,19.306,47356.6837
2005-10-11 11:55:00,49.12,49.13,49.02,49.13,71756.52630198085,19.306,19.3099,19.2667,19.3099,71756.5263
2005-10-11 12:00:00,49.13,49.22,49.11,49.22,50767.41440377804,19.3099,19.3453,19.302,19.3453,50767.4144
2005-10-11 12:05:00,49.22,49.28,49.19,49.26,53784.59923914469,19.3453,19.3689,19.3335,19.361,53784.5992
2005-10-11 12:10:00,49.25,49.26,49.08,49.12,84874.72123835761,19.3571,19.361,19.2902,19.306,84874.7212
2005-10-11 12:15:00,49.12,49.16,49.06,49.08,54702.87288469107,19.306,19.3217,19.2824,19.2902,54702.8729
2005-10-11 12:20:00,49.08,49.12,49.0,49.07,88285.45192181556,19.2902,19.306,19.2588,19.2863,88285.4519
2005-10-11 12:25:00,49.08,49.18,49.05,49.08,91565.00065590975,19.2902,19.3295,19.2785,19.2902,91565.0007
2005-10-11 12:30:00,49.09,49.11,49.04,49.05,30696.576151121608,19.2942,19.302,19.2745,19.2785,30696.5762
2005-10-11 12:35:00,49.05,49.09,48.96,49.05,93139.18404827495,19.2785,19.2942,19.2431,19.2785,93139.184
2005-10-11 12:40:00,49.05,49.23,49.05,49.23,55489.96458087368,19.2785,19.3492,19.2785,19.3492,55489.9646
2005-10-11 12:45:00,49.24,49.24,49.13,49.21,47619.04761904762,19.3531,19.3531,19.3099,19.3413,47619.0476
2005-10-11 12:50:00,49.21,49.24,49.19,49.21,44601.86278368097,19.3413,19.3531,19.3335,19.3413,44601.8628
2005-10-11 12:55:00,49.22,49.28,49.21,49.21,45651.31837859111,19.3453,19.3689,19.3413,19.3413,45651.3184
2005-10-11 13:00:00,49.21,49.24,49.2,49.21,40797.58625213171,19.3413,19.3531,19.3374,19.3413,40797.5863
2005-10-11 13:05:00,49.21,49.31,49.2,49.28,95762.82303555032,19.3413,19.3806,19.3374,19.3689,95762.823
2005-10-11 13:10:00,49.3,49.38,49.26,49.36,80676.89885871705,19.3767,19.4082,19.361,19.4003,80676.8989
2005-10-11 13:15:00,49.37,49.37,49.3,49.36,58113.60356814903,19.4042,19.4042,19.3767,19.4003,58113.6036
2005-10-11 13:20:00,49.35,49.36,49.24,49.24,61917.88009969828,19.3964,19.4003,19.3531,19.3531,61917.8801
2005-10-11 13:25:00,49.24,49.37,49.24,49.34,39616.9487078578,19.3531,19.4042,19.3531,19.3924,39616.9487
2005-10-11 13:30:00,49.33,49.34,49.31,49.31,40928.76820149548,19.3885,19.3924,19.3806,19.3806,40928.7682
2005-10-11 13:35:00,49.31,49.31,49.25,49.28,84218.81149153877,19.3806,19.3806,19.3571,19.3689,84218.8115
2005-10-11 13:40:00,49.28,49.39,49.28,49.37,62049.06204906205,19.3689,19.4121,19.3689,19.4042,62049.062
2005-10-11 13:45:00,49.37,49.4,49.35,49.37,67689.88587170406,19.4042,19.416,19.3964,19.4042,67689.8859
2005-10-11 13:50:00,49.37,49.46,49.36,49.46,86055.35878263152,19.4042,19.4396,19.4003,19.4396,86055.3588
2005-10-11 13:55:00,49.46,49.47,49.37,49.43,101534.82880755608,19.4396,19.4435,19.4042,19.4278,101534.8288
2005-10-11 14:00:00,49.42,49.43,49.33,49.43,152695.78905942544,19.4239,19.4278,19.3885,19.4278,152695.7891
2005-10-11 14:05:00,49.41,49.41,49.25,49.34,92745.63820018366,19.4199,19.4199,19.3571,19.3924,92745.6382
2005-10-11 14:10:00,49.34,49.51,49.32,49.47,112816.4764528401,19.3924,19.4593,19.3846,19.4435,112816.4765
2005-10-11 14:15:00,49.48,49.63,49.47,49.6,140102.32192050375,19.4475,19.5064,19.4435,19.4946,140102.3219
2005-10-11 14:20:00,49.6,49.67,49.58,49.64,89990.81726354454,19.4946,19.5221,19.4868,19.5103,89990.8173
2005-10-11 14:25:00,49.64,49.69,49.61,49.63,85005.90318772137,19.5103,19.53,19.4986,19.5064,85005.9032
2005-10-11 14:30:00,49.62,49.63,49.51,49.52,98124.09812409812,19.5025,19.5064,19.4593,19.4632,98124.0981
2005-10-11 14:35:00,49.5,49.55,49.44,49.44,95762.82303555032,19.4553,19.475,19.4317,19.4317,95762.823
2005-10-11 14:40:00,49.43,49.49,49.42,49.47,63492.06349206349,19.4278,19.4514,19.4239,19.4435,63492.0635
2005-10-11 14:45:00,49.47,49.52,49.44,49.47,62311.42594778958,19.4435,19.4632,19.4317,19.4435,62311.4259
2005-10-11 14:50:00,49.49,49.5,49.4,49.47,88154.26997245179,19.4514,19.4553,19.416,19.4435,88154.27
2005-10-11 14:55:00,49.47,49.48,49.28,49.3,85137.08513708515,19.4435,19.4475,19.3689,19.3767,85137.0851
2005-10-11 15:00:00,49.3,49.44,49.21,49.38,91958.54650400105,19.3767,19.4317,19.3413,19.4082,91958.5465
2005-10-11 15:05:00,49.39,49.46,49.37,49.46,58507.149416240325,19.4121,19.4396,19.4042,19.4396,58507.1494
2005-10-11 15:10:00,49.45,49.61,49.44,49.54,94057.45769382131,19.4357,19.4986,19.4317,19.471,94057.4577
2005-10-11 15:15:00,49.55,49.59,49.5,49.55,82906.99199790109,19.475,19.4907,19.4553,19.475,82906.992
2005-10-11 15:20:00,49.55,49.59,49.26,49.26,113341.20425029517,19.475,19.4907,19.361,19.361,113341.2043
2005-10-11 15:25:00,49.26,49.4,49.26,49.35,77266.16817525908,19.361,19.416,19.361,19.3964,77266.1682
2005-10-11 15:30:00,49.34,49.37,49.27,49.29,111373.47500983864,19.3924,19.4042,19.3649,19.3728,111373.475
2005-10-11 15:35:00,49.31,49.4,49.31,49.36,78971.53351698807,19.3806,19.416,19.3806,19.4003,78971.5335
2005-10-11 15:40:00,49.35,49.44,49.34,49.44,141807.68726223274,19.3964,19.4317,19.3924,19.4317,141807.6873
2005-10-11 15:45:00,49.44,49.47,49.32,49.36,170536.5341728978,19.4317,19.4435,19.3846,19.4003,170536.5342
2005-10-11 15:50:00,49.35,49.38,49.29,49.3,122917.4865538502,19.3964,19.4082,19.3728,19.3767,122917.4866
2005-10-11 15:55:00,49.29,49.32,49.27,49.3,174996.72045126592,19.3728,19.3846,19.3649,19.3767,174996.7205
2005-10-12 09:30:00,49.29,49.4,49.28,49.3,187459.00564082383,19.3728,19.416,19.3689,19.3767,187459.0056
2005-10-12 09:35:00,49.28,49.28,49.05,49.05,116883.11688311688,19.3689,19.3689,19.2785,19.2785,116883.1169
2005-10-12 09:40:00,49.03,49.25,49.03,49.14,108881.01797192708,19.2706,19.3571,19.2706,19.3138,108881.018
2005-10-12 09:45:00,49.16,49.54,49.16,49.46,125147.57969303423,19.3217,19.471,19.3217,19.4396,125147.5797
2005-10-12 09:50:00,49.46,49.53,49.43,49.46,150072.15007215008,19.4396,19.4671,19.4278,19.4396,150072.1501
2005-10-12 09:55:00,49.44,49.44,49.36,49.43,106388.56093401548,19.4317,19.4317,19.4003,19.4278,106388.5609
2005-10-12 10:00:00,49.43,49.51,49.4,49.41,159648.4323757051,19.4278,19.4593,19.416,19.4199,159648.4324
2005-10-12 10:05:00,49.4,49.41,49.23,49.27,85399.44903581268,19.416,19.4199,19.3492,19.3649,85399.449
2005-10-12 10:10:00,49.26,49.31,49.05,49.08,119769.11976911976,19.361,19.3806,19.2785,19.2902,119769.1198
2005-10-12 10:15:00,49.08,49.1,48.99,49.1,173291.35510953693,19.2902,19.2981,19.2549,19.2981,173291.3551
2005-10-12 10:20:00,49.11,49.17,49.03,49.11,199003.01718483536,19.302,19.3256,19.2706,19.302,199003.0172
2005-10-12 10:25:00,49.11,49.17,49.02,49.17,137872.2287813197,19.302,19.3256,19.2667,19.3256,137872.2288
2005-10-12 10:30:00,49.17,49.25,49.05,49.24,89597.27141545323,19.3256,19.3571,19.2785,19.3531,89597.2714
2005-10-12 10:35:00,49.21,49.35,49.17,49.26,102846.64830119377,19.3413,19.3964,19.3256,19.361,102846.6483
2005-10-12 10:40:00,49.22,49.32,49.18,49.18,64410.337137609866,19.3453,19.3846,19.3295,19.3295,64410.3371
2005-10-12 10:45:00,49.19,49.32,49.13,49.17,77397.35012462286,19.3335,19.3846,19.3099,19.3256,77397.3501
2005-10-12 10:50:00,49.17,49.18,48.86,48.95,114521.84179456907,19.3256,19.3295,19.2038,19.2392,114521.8418
2005-10-12 10:55:00,48.95,48.95,48.83,48.86,69526.4331627968,19.2392,19.2392,19.192,19.2038,69526.4332
2005-10-12 11:00:00,48.86,49.03,48.86,48.92,88416.63387117932,19.2038,19.2706,19.2038,19.2274,88416.6339
2005-10-12 11:05:00,48.9,48.92,48.71,48.83,140758.23166732257,19.2195,19.2274,19.1448,19.192,140758.2317
2005-10-12 11:10:00,48.82,48.96,48.82,48.94,130394.85766758496,19.1881,19.2431,19.1881,19.2352,130394.8577
2005-10-12 11:15:00,48.96,49.02,48.82,48.83,91302.63675718222,19.2431,19.2667,19.1881,19.192,91302.6368
2005-10-12 11:20:00,48.86,49.08,48.86,48.99,80545.71690935327,19.2038,19.2902,19.2038,19.2549,80545.7169
2005-10-12 11:25:00,49.02,49.02,48.87,48.9,48406.13931523023,19.2667,19.2667,19.2077,19.2195,48406.1393
2005-10-12 11:30:00,48.92,48.99,48.83,48.96,66378.06637806637,19.2274,19.2549,19.192,19.2431,66378.0664
2005-10-12 11:35:00,48.99,48.99,48.79,48.84,82775.81004853733,19.2549,19.2549,19.1763,19.1959,82775.81
2005-10-12 11:40:00,48.83,48.87,48.67,48.67,87629.54217499672,19.192,19.2077,19.1291,19.1291,87629.5422
2005-10-12 11:45:00,48.68,48.8,48.65,48.67,104552.01364292274,19.133,19.1802,19.1212,19.1291,104552.0136
2005-10-12 11:50:00,48.7,48.71,48.51,48.54,109536.92771874592,19.1409,19.1448,19.0662,19.078,109536.9277
2005-10-12 11:55:00,48.52,48.56,48.4,48.42,81988.71835235471,19.0701,19.0859,19.023,19.0308,81988.7184
2005-10-12 12:00:00,48.42,48.5,48.3,48.41,115308.93349075167,19.0308,19.0623,18.9837,19.0269,115308.9335
2005-10-12 12:05:00,48.41,48.54,48.41,48.54,82644.62809917355,19.0269,19.078,19.0269,19.078,82644.6281
2005-10-12 12:10:00,48.56,48.63,48.49,48.49,56801.78407451135,19.0859,19.1134,19.0584,19.0584,56801.7841
2005-10-12 12:15:00,48.49,48.7,48.44,48.65,74248.98333989244,19.0584,19.1409,19.0387,19.1212,74248.9833
2005-10-12 12:20:00,48.65,48.78,48.64,48.76,83169.35589662862,19.1212,19.1723,19.1173,19.1645,83169.3559
2005-10-12 12:25:00,48.75,48.86,48.71,48.79,77003.80427653155,19.1605,19.2038,19.1448,19.1763,77003.8043
2005-10-12 12:30:00,48.79,48.88,48.79,48.79,47225.50177095632,19.1763,19.2116,19.1763,19.1763,47225.5018
2005-10-12 12:35:00,48.79,48.9,48.75,48.86,58244.78551751279,19.1763,19.2195,19.1605,19.2038,58244.7855
2005-10-12 12:40:00,48.86,48.88,48.84,48.84,56932.96602387512,19.2038,19.2116,19.1959,19.1959,56932.966
2005-10-12 12:45:00,48.83,48.86,48.65,48.67,111767.02085792997,19.192,19.2038,19.1212,19.1291,111767.0209
2005-10-12 12:50:00,48.65,48.82,48.65,48.8,54965.2367834186,19.1212,19.1881,19.1212,19.1802,54965.2368
2005-10-12 12:55:00,48.8,48.83,48.7,48.79,65066.24688442871,19.1802,19.192,19.1409,19.1763,65066.2469
2005-10-12 13:00:00,48.79,48.93,48.79,48.91,53259.871441689625,19.1763,19.2313,19.1763,19.2234,53259.8714
2005-10-12 13:05:00,48.91,48.96,48.86,48.96,77922.07792207792,19.2234,19.2431,19.2038,19.2431,77922.0779
2005-10-12 13:10:00,48.96,48.96,48.79,48.86,57457.69382133018,19.2431,19.2431,19.1763,19.2038,57457.6938
2005-10-12 13:15:00,48.86,48.92,48.8,48.92,54178.145087236,19.2038,19.2274,19.1802,19.2274,54178.1451
2005-10-12 13:20:00,48.94,48.99,48.92,48.95,66246.88442870261,19.2352,19.2549,19.2274,19.2392,66246.8844
2005-10-12 13:25:00,48.96,48.96,48.79,48.81,76610.25842844025,19.2431,19.2431,19.1763,19.1841,76610.2584
2005-10-12 13:30:00,48.8,48.85,48.72,48.73,81332.80860553589,19.1802,19.1998,19.1488,19.1527,81332.8086
2005-10-12 13:35:00,48.73,48.79,48.61,48.74,93270.36599763871,19.1527,19.1763,19.1055,19.1566,93270.366
2005-10-12 13:40:00,48.73,48.73,48.6,48.63,54834.054834054834,19.1527,19.1527,19.1016,19.1134,54834.0548
2005-10-12 13:45:00,48.65,49.34,48.55,48.57,57982.42161878526,19.1212,19.3924,19.0819,19.0898,57982.4216
2005-10-12 13:50:00,48.54,48.57,48.44,48.48,47225.50177095632,19.078,19.0898,19.0387,19.0544,47225.5018
2005-10-12 13:55:00,48.47,48.7,48.47,48.66,76610.25842844025,19.0505,19.1409,19.0505,19.1252,76610.2584
2005-10-12 14:00:00,48.66,48.7,48.49,48.63,94451.00354191264,19.1252,19.1409,19.0584,19.1134,94451.0035
2005-10-12 14:05:00,48.63,48.67,48.57,48.6,59950.15085924177,19.1134,19.1291,19.0898,19.1016,59950.1509
2005-10-12 14:10:00,48.6,48.61,48.53,48.61,53915.78118850847,19.1016,19.1055,19.0741,19.1055,53915.7812
2005-10-12 14:15:00,48.6,48.63,48.52,48.57,35812.672176308544,19.1016,19.1134,19.0701,19.0898,35812.6722
2005-10-12 14:20:00,48.54,48.6,48.44,48.46,79365.07936507936,19.078,19.1016,19.0387,19.0466,79365.0794
2005-10-12 14:25:00,48.45,48.46,48.31,48.45,101928.3746556474,19.0426,19.0466,18.9876,19.0426,101928.3747
2005-10-12 14:30:00,48.47,48.57,48.31,48.33,82382.26420044602,19.0505,19.0898,18.9876,18.9955,82382.2642
2005-10-12 14:35:00,48.34,48.35,48.29,48.33,78709.16961826052,18.9994,19.0033,18.9797,18.9955,78709.1696
2005-10-12 14:40:00,48.33,48.33,48.22,48.27,104814.37754165028,18.9955,18.9955,18.9522,18.9719,104814.3775
2005-10-12 14:45:00,48.31,48.38,48.28,48.33,86711.26852945035,18.9876,19.0151,18.9758,18.9955,86711.2685
2005-10-12 14:50:00,48.32,48.39,48.3,48.31,66902.79417552146,18.9915,19.0191,18.9837,18.9876,66902.7942
2005-10-12 14:55:00,48.32,48.33,48.18,48.2,70575.88875770694,18.9915,18.9955,18.9365,18.9444,70575.8888
2005-10-12 15:00:00,48.2,48.22,48.08,48.19,101272.46490882857,18.9444,18.9522,18.8972,18.9404,101272.4649
2005-10-12 15:05:00,48.18,48.35,48.15,48.31,87367.17827626919,18.9365,19.0033,18.9247,18.9876,87367.1783
2005-10-12 15:10:00,48.31,48.32,48.15,48.21,71756.52630198085,18.9876,18.9915,18.9247,18.9483,71756.5263
2005-10-12 15:15:00,48.21,48.21,48.13,48.19,98780.00787091696,18.9483,18.9483,18.9169,18.9404,98780.0079
2005-10-12 15:20:00,48.19,48.33,48.15,48.31,144300.1443001443,18.9404,18.9955,18.9247,18.9876,144300.1443
2005-10-12 15:25:00,48.3,48.38,48.22,48.35,125147.57969303423,18.9837,19.0151,18.9522,19.0033,125147.5797
2005-10-12 15:30:00,48.36,48.37,48.22,48.34,112816.4764528401,19.0073,19.0112,18.9522,18.9994,112816.4765
2005-10-12 15:35:00,48.34,48.42,48.28,48.29,80283.35301062574,18.9994,19.0308,18.9758,18.9797,80283.353
2005-10-12 15:40:00,48.3,48.37,48.24,48.37,67033.97612488522,18.9837,19.0112,18.9601,19.0112,67033.9761
2005-10-12 15:45:00,48.36,48.6,48.35,48.58,135904.49954086318,19.0073,19.1016,19.0033,19.0937,135904.4995
2005-10-12 15:50:00,48.57,48.63,48.45,48.47,114653.02374393283,19.0898,19.1134,19.0426,19.0505,114653.0237
2005-10-12 15:55:00,48.47,48.49,48.39,48.44,112816.4764528401,19.0505,19.0584,19.0191,19.0387,112816.4765
2005-10-13 09:30:00,47.98,48.02,47.85,47.85,169355.89662862392,18.8579,18.8736,18.8068,18.8068,169355.8966
2005-10-13 09:35:00,47.85,47.9,47.68,47.78,100223.0093139184,18.8068,18.8265,18.74,18.7793,100223.0093
2005-10-13 09:40:00,47.79,47.8,47.5,47.51,180768.7262232717,18.7832,18.7872,18.6692,18.6732,180768.7262
2005-10-13 09:45:00,47.51,47.53,47.4,47.42,146136.69159123706,18.6732,18.681,18.6299,18.6378,146136.6916
2005-10-13 09:50:00,47.47,47.47,47.34,47.41,156368.8836416109,18.6575,18.6575,18.6064,18.6339,156368.8836
2005-10-13 09:55:00,47.42,47.42,47.26,47.38,173291.35510953693,18.6378,18.6378,18.5749,18.6221,173291.3551
2005-10-13 10:00:00,47.38,47.45,47.29,47.43,143250.68870523418,18.6221,18.6496,18.5867,18.6417,143250.6887
2005-10-13 10:05:00,47.43,47.57,47.42,47.49,153745.24465433558,18.6417,18.6968,18.6378,18.6653,153745.2447
2005-10-13 10:10:00,47.48,47.49,47.35,47.38,67296.34002361275,18.6614,18.6653,18.6103,18.6221,67296.34
2005-10-13 10:15:00,47.4,47.4,47.26,47.26,77266.16817525908,18.6299,18.6299,18.5749,18.5749,77266.1682
2005-10-13 10:20:00,47.26,47.27,47.0,47.03,216712.580348944,18.5749,18.5788,18.4727,18.4845,216712.5803
2005-10-13 10:25:00,47.03,47.29,47.03,47.26,134592.6800472255,18.4845,18.5867,18.4845,18.5749,134592.68
2005-10-13 10:30:00,47.27,47.43,47.23,47.39,163452.70890725436,18.5788,18.6417,18.5631,18.626,163452.7089
2005-10-13 10:35:00,47.34,47.96,47.34,47.95,259084.3499934409,18.6064,18.85,18.6064,18.8461,259084.35
2005-10-13 10:40:00,47.97,48.18,47.96,48.02,189557.9168306441,18.854,18.9365,18.85,18.8736,189557.9168
2005-10-13 10:45:00,47.95,47.95,47.64,47.69,142725.96090777908,18.8461,18.8461,18.7243,18.7439,142725.9609
2005-10-13 10:50:00,47.69,47.86,47.6,47.83,155450.60999606454,18.7439,18.8107,18.7086,18.799,155450.61
2005-10-13 10:55:00,47.83,47.9,47.77,47.83,130263.67571822116,18.799,18.8265,18.7754,18.799,130263.6757
2005-10-13 11:00:00,47.83,48.02,47.83,47.99,126328.21723730816,18.799,18.8736,18.799,18.8618,126328.2172
2005-10-13 11:05:00,47.98,47.98,47.76,47.76,152695.78905942544,18.8579,18.8579,18.7714,18.7714,152695.7891
2005-10-13 11:10:00,47.75,47.8,47.58,47.69,122523.9407057589,18.7675,18.7872,18.7007,18.7439,122523.9407
2005-10-13 11:15:00,47.69,47.74,47.59,47.69,96156.3688836416,18.7439,18.7636,18.7046,18.7439,96156.3689
2005-10-13 11:20:00,47.65,47.65,47.45,47.46,63492.06349206349,18.7282,18.7282,18.6496,18.6535,63492.0635
2005-10-13 11:25:00,47.48,47.5,47.38,47.43,121212.12121212122,18.6614,18.6692,18.6221,18.6417,121212.1212
2005-10-13 11:30:00,47.42,47.42,47.14,47.14,122392.75875639512,18.6378,18.6378,18.5278,18.5278,122392.7588
2005-10-13 11:35:00,47.14,47.15,46.84,46.93,133543.22445231536,18.5278,18.5317,18.4098,18.4452,133543.2245
2005-10-13 11:40:00,46.94,47.12,46.9,47.08,134592.6800472255,18.4491,18.5199,18.4334,18.5042,134592.68
2005-10-13 11:45:00,47.09,47.09,46.88,46.92,251344.61498097863,18.5081,18.5081,18.4256,18.4413,251344.615
2005-10-13 11:50:00,46.88,46.91,46.65,46.69,201757.8381214745,18.4256,18.4374,18.3352,18.3509,201757.8381
2005-10-13 11:55:00,46.69,46.71,46.49,46.54,245703.79115833665,18.3509,18.3587,18.2723,18.2919,245703.7912
2005-10-13 12:00:00,46.52,46.77,46.52,46.63,181949.3637675456,18.2841,18.3823,18.2841,18.3273,181949.3638
2005-10-13 12:05:00,46.58,46.63,46.42,46.45,202807.29371638465,18.3077,18.3273,18.2448,18.2566,202807.2937
2005-10-13 12:10:00,46.46,46.65,46.36,46.63,211071.756526302,18.2605,18.3352,18.2212,18.3273,211071.7565
2005-10-13 12:15:00,46.63,46.65,46.49,46.51,184441.8208054572,18.3273,18.3352,18.2723,18.2801,184441.8208
2005-10-13 12:20:00,46.52,46.64,46.49,46.49,187852.5514889152,18.2841,18.3312,18.2723,18.2723,187852.5515
2005-10-13 12:25:00,46.5,46.5,46.35,46.36,72937.16384625476,18.2762,18.2762,18.2173,18.2212,72937.1638
2005-10-13 12:30:00,46.39,46.39,46.22,46.29,163190.34500852684,18.233,18.233,18.1662,18.1937,163190.345
2005-10-13 12:35:00,46.32,46.36,46.27,46.3,124885.21579430671,18.2055,18.2212,18.1858,18.1976,124885.2158
2005-10-13 12:40:00,46.3,46.42,46.29,46.37,139446.41217368492,18.1976,18.2448,18.1937,18.2251,139446.4122
2005-10-13 12:45:00,46.35,46.54,46.35,46.5,152039.8793126066,18.2173,18.2919,18.2173,18.2762,152039.8793
2005-10-13 12:50:00,46.54,46.8,46.5,46.77,176177.35799553982,18.2919,18.3941,18.2762,18.3823,176177.358
2005-10-13 12:55:00,46.77,46.77,46.55,46.55,223402.8597664961,18.3823,18.3823,18.2959,18.2959,223402.8598
2005-10-13 13:00:00,46.55,46.6,46.3,46.3,90909.09090909093,18.2959,18.3155,18.1976,18.1976,90909.0909
2005-10-13 13:05:00,46.32,46.44,46.23,46.41,144693.69014823562,18.2055,18.2526,18.1701,18.2408,144693.6901
2005-10-13 13:10:00,46.41,46.5,46.26,46.26,174865.53850190213,18.2408,18.2762,18.1819,18.1819,174865.5385
2005-10-13 13:15:00,46.26,46.29,46.13,46.13,191263.2821723731,18.1819,18.1937,18.1308,18.1308,191263.2822
2005-10-13 13:20:00,46.14,46.2,45.88,45.97,208710.48143775412,18.1347,18.1583,18.0325,18.0679,208710.4814
2005-10-13 13:25:00,45.97,46.09,45.96,46.06,142594.77895841532,18.0679,18.1151,18.064,18.1033,142594.779
2005-10-13 13:30:00,46.06,46.27,46.06,46.22,95631.64108618654,18.1033,18.1858,18.1033,18.1662,95631.6411
2005-10-13 13:35:00,46.25,46.41,46.22,46.4,101666.01075691984,18.178,18.2408,18.1662,18.2369,101666.0108
2005-10-13 13:40:00,46.4,46.42,46.36,46.41,143775.41650268924,18.2369,18.2448,18.2212,18.2408,143775.4165
2005-10-13 13:45:00,46.39,46.41,46.16,46.17,90515.5450609996,18.233,18.2408,18.1426,18.1465,90515.5451
2005-10-13 13:50:00,46.16,46.39,46.13,46.38,84349.99344090253,18.1426,18.233,18.1308,18.229,84349.9934
2005-10-13 13:55:00,46.39,46.49,46.35,46.45,185884.82224845863,18.233,18.2723,18.2173,18.2566,185884.8222
2005-10-13 14:00:00,46.45,46.61,46.45,46.58,208054.5716909353,18.2566,18.3194,18.2566,18.3077,208054.5717
2005-10-13 14:05:00,46.57,46.65,46.5,46.5,182867.637413092,18.3037,18.3352,18.2762,18.2762,182867.6374
2005-10-13 14:10:00,46.5,46.65,46.47,46.64,147710.87498360226,18.2762,18.3352,18.2644,18.3312,147710.875
2005-10-13 14:15:00,46.66,46.66,46.49,46.63,111898.20280729372,18.3391,18.3391,18.2723,18.3273,111898.2028
2005-10-13 14:20:00,46.61,46.88,46.58,46.84,216187.85255148893,18.3194,18.4256,18.3077,18.4098,216187.8526
2005-10-13 14:25:00,46.86,46.93,46.78,46.78,125016.39774367047,18.4177,18.4452,18.3863,18.3863,125016.3977
2005-10-13 14:30:00,46.81,46.86,46.69,46.83,130657.22156631248,18.3981,18.4177,18.3509,18.4059,130657.2216
2005-10-13 14:35:00,46.84,47.01,46.83,46.99,182342.9096156369,18.4098,18.4767,18.4059,18.4688,182342.9096
2005-10-13 14:40:00,46.97,47.0,46.62,46.62,144168.96235078055,18.4609,18.4727,18.3234,18.3234,144168.9624
2005-10-13 14:45:00,46.65,46.88,46.6,46.85,221828.6763741309,18.3352,18.4256,18.3155,18.4138,221828.6764
2005-10-13 14:50:00,46.85,46.97,46.85,46.96,202413.7478682933,18.4138,18.4609,18.4138,18.457,202413.7479
2005-10-13 14:55:00,46.95,46.95,46.73,46.83,152564.60711006165,18.4531,18.4531,18.3666,18.4059,152564.6071
2005-10-13 15:00:00,46.83,46.9,46.78,46.8,224845.8612094976,18.4059,18.4334,18.3863,18.3941,224845.8612
2005-10-13 15:05:00,46.8,46.87,46.73,46.83,375049.19323101145,18.3941,18.4216,18.3666,18.4059,375049.1932
2005-10-13 15:10:00,46.82,46.84,46.67,46.74,176702.08579299488,18.402,18.4098,18.343,18.3705,176702.0858
2005-10-13 15:15:00,46.74,46.74,46.52,46.56,171585.98976780794,18.3705,18.3705,18.2841,18.2998,171585.9898
2005-10-13 15:20:00,46.55,46.55,46.43,46.49,127640.03673094582,18.2959,18.2959,18.2487,18.2723,127640.0367
2005-10-13 15:25:00,46.48,46.61,46.42,46.58,126590.58113603567,18.2684,18.3194,18.2448,18.3077,126590.5811
2005-10-13 15:30:00,46.58,46.58,46.52,46.57,113078.84035156763,18.3077,18.3077,18.2841,18.3037,113078.8404
2005-10-13 15:35:00,46.57,46.58,46.54,46.58,252262.888626525,18.3037,18.3077,18.2919,18.3077,252262.8886
2005-10-13 15:40:00,46.58,46.58,46.45,46.46,144824.87209759938,18.3077,18.3077,18.2566,18.2605,144824.8721
2005-10-13 15:45:00,46.49,46.58,46.43,46.55,207398.6619441165,18.2723,18.3077,18.2487,18.2959,207398.6619
2005-10-13 15:50:00,46.54,46.68,46.49,46.63,218680.3095894005,18.2919,18.347,18.2723,18.3273,218680.3096
2005-10-13 15:55:00,46.68,46.71,46.53,46.56,287944.3788534698,18.347,18.3587,18.288,18.2998,287944.3789
2005-10-14 09:30:00,46.12,46.27,45.97,46.27,281778.8272333727,18.1269,18.1858,18.0679,18.1858,281778.8272
2005-10-14 09:35:00,46.26,46.81,46.26,46.74,173816.082906992,18.1819,18.3981,18.1819,18.3705,173816.0829
2005-10-14 09:40:00,46.74,46.87,46.68,46.74,180243.99842581665,18.3705,18.4216,18.347,18.3705,180243.9984
2005-10-14 09:45:00,46.8,46.81,46.68,46.72,247409.1565000656,18.3941,18.3981,18.347,18.3627,247409.1565
2005-10-14 09:50:00,46.72,46.87,46.67,46.71,217368.49009576283,18.3627,18.4216,18.343,18.3587,217368.4901
2005-10-14 09:55:00,46.71,46.77,46.64,46.65,226551.22655122657,18.3587,18.3823,18.3312,18.3352,226551.2266
2005-10-14 10:00:00,46.65,46.66,46.5,46.59,277056.2770562771,18.3352,18.3391,18.2762,18.3116,277056.2771
2005-10-14 10:05:00,46.58,46.58,46.23,46.23,134067.95224977043,18.3077,18.3077,18.1701,18.1701,134067.9522
2005-10-14 10:10:00,46.23,46.46,46.22,46.43,158467.7948314312,18.1701,18.2605,18.1662,18.2487,158467.7948
2005-10-14 10:15:00,46.46,46.5,46.14,46.15,118326.11832611832,18.2605,18.2762,18.1347,18.1386,118326.1183
2005-10-14 10:20:00,46.15,46.18,46.05,46.13,139446.41217368492,18.1386,18.1504,18.0993,18.1308,139446.4122
2005-10-14 10:25:00,46.13,46.16,46.0,46.16,119375.57392102848,18.1308,18.1426,18.0797,18.1426,119375.5739
2005-10-14 10:30:00,46.16,46.16,45.84,45.87,124491.6699462154,18.1426,18.1426,18.0168,18.0286,124491.6699
2005-10-14 10:35:00,45.85,45.94,45.78,45.81,232060.8684245048,18.0207,18.0561,17.9932,18.005,232060.8684
2005-10-14 10:40:00,45.81,45.88,45.75,45.85,223534.0417158599,18.005,18.0325,17.9814,18.0207,223534.0417
2005-10-14 10:45:00,45.85,45.88,45.59,45.72,534172.8978092615,18.0207,18.0325,17.9185,17.9696,534172.8978
2005-10-14 10:50:00,45.72,45.74,45.56,45.72,228256.5918929556,17.9696,17.9775,17.9068,17.9696,228256.5919
2005-10-14 10:55:00,45.72,45.94,45.69,45.89,174865.53850190213,17.9696,18.0561,17.9579,18.0365,174865.5385
2005-10-14 11:00:00,45.94,46.14,45.92,46.07,154925.88219860947,18.0561,18.1347,18.0482,18.1072,154925.8822
2005-10-14 11:05:00,46.09,46.09,45.59,45.94,167912.89518562247,18.1151,18.1151,17.9185,18.0561,167912.8952
2005-10-14 11:10:00,45.93,45.99,45.86,45.99,90909.09090909093,18.0522,18.0758,18.0247,18.0758,90909.0909
2005-10-14 11:15:00,45.97,46.13,45.9,46.12,222222.22222222225,18.0679,18.1308,18.0404,18.1269,222222.2222
2005-10-14 11:20:00,46.12,46.17,45.97,45.97,134723.8619965893,18.1269,18.1465,18.0679,18.0679,134723.862
2005-10-14 11:25:00,45.97,46.07,45.95,46.07,91827.36455463729,18.0679,18.1072,18.06,18.1072,91827.3646
2005-10-14 11:30:00,46.07,46.1,46.0,46.0,105732.65118719664,18.1072,18.119,18.0797,18.0797,105732.6512
2005-10-14 11:35:00,46.0,46.2,45.96,46.16,161616.1616161616,18.0797,18.1583,18.064,18.1426,161616.1616
2005-10-14 11:40:00,46.18,46.18,46.02,46.09,79627.4432638069,18.1504,18.1504,18.0876,18.1151,79627.4433
2005-10-14 11:45:00,46.09,46.2,46.09,46.16,115308.93349075167,18.1151,18.1583,18.1151,18.1426,115308.9335
2005-10-14 11:50:00,46.16,46.34,46.16,46.3,170667.71612226157,18.1426,18.2133,18.1426,18.1976,170667.7161
2005-10-14 11:55:00,46.31,46.53,46.31,46.52,168175.25908435,18.2015,18.288,18.2015,18.2841,168175.2591
2005-10-14 12:00:00,46.52,46.62,46.52,46.6,166601.0756919848,18.2841,18.3234,18.2841,18.3155,166601.0757
2005-10-14 12:05:00,46.62,46.96,46.61,46.9,163846.25475534567,18.3234,18.457,18.3194,18.4334,163846.2548
2005-10-14 12:10:00,46.91,46.93,46.7,46.77,142332.4150596878,18.4374,18.4452,18.3548,18.3823,142332.4151
2005-10-14 12:15:00,46.76,46.78,46.59,46.75,187590.1875901876,18.3784,18.3863,18.3116,18.3745,187590.1876
2005-10-14 12:20:00,46.74,46.74,46.64,46.68,121080.93926275744,18.3705,18.3705,18.3312,18.347,121080.9393
2005-10-14 12:25:00,46.68,47.07,46.67,47.04,158992.52262888628,18.347,18.5002,18.343,18.4885,158992.5226
2005-10-14 12:30:00,47.07,47.08,46.69,46.7,129345.4020726748,18.5002,18.5042,18.3509,18.3548,129345.4021
2005-10-14 12:35:00,46.7,46.74,46.65,46.73,60737.242555424375,18.3548,18.3705,18.3352,18.3666,60737.2426
2005-10-14 12:40:00,46.73,46.74,46.41,46.41,126984.12698412698,18.3666,18.3705,18.2408,18.2408,126984.127
2005-10-14 12:45:00,46.41,46.61,46.28,46.61,132231.40495867768,18.2408,18.3194,18.1897,18.3194,132231.405
2005-10-14 12:50:00,46.58,46.62,46.36,46.5,127902.40062967336,18.3077,18.3234,18.2212,18.2762,127902.4006
2005-10-14 12:55:00,46.49,46.68,46.48,46.49,82906.99199790109,18.2723,18.347,18.2684,18.2723,82906.992
2005-10-14 13:00:00,46.49,46.49,46.39,46.47,77003.80427653155,18.2723,18.2723,18.233,18.2644,77003.8043
2005-10-14 13:05:00,46.45,46.48,46.29,46.3,90121.99921290833,18.2566,18.2684,18.1937,18.1976,90121.9992
2005-10-14 13:10:00,46.3,46.51,46.26,46.51,51948.05194805195,18.1976,18.2801,18.1819,18.2801,51948.0519
2005-10-14 13:15:00,46.52,46.63,46.42,46.61,65066.24688442871,18.2841,18.3273,18.2448,18.3194,65066.2469
2005-10-14 13:20:00,46.61,46.77,46.6,46.74,60868.42450478814,18.3194,18.3823,18.3155,18.3705,60868.4245
2005-10-14 13:25:00,46.71,46.72,46.58,46.68,54571.6909353273,18.3587,18.3627,18.3077,18.347,54571.6909
2005-10-14 13:30:00,46.68,46.77,46.64,46.77,53522.23534041716,18.347,18.3823,18.3312,18.3823,53522.2353
2005-10-14 13:35:00,46.77,46.8,46.73,46.78,50898.59635314181,18.3823,18.3941,18.3666,18.3863,50898.5964
2005-10-14 13:40:00,46.77,46.85,46.7,46.72,76216.71258034895,18.3823,18.4138,18.3548,18.3627,76216.7126
2005-10-14 13:45:00,46.72,46.84,46.72,46.74,54834.054834054834,18.3627,18.4098,18.3627,18.3705,54834.0548
2005-10-14 13:50:00,46.74,46.81,46.61,46.77,61524.33425160698,18.3705,18.3981,18.3194,18.3823,61524.3343
2005-10-14 13:55:00,46.76,47.03,46.76,47.02,84612.35733963006,18.3784,18.4845,18.3784,18.4806,84612.3573
2005-10-14 14:00:00,47.02,47.11,47.0,47.1,65328.61078315624,18.4806,18.516,18.4727,18.512,65328.6108
2005-10-14 14:05:00,47.1,47.11,46.81,46.81,75036.07503607504,18.512,18.516,18.3981,18.3981,75036.075
2005-10-14 14:10:00,46.81,47.03,46.81,46.94,75560.8028335301,18.3981,18.4845,18.3981,18.4491,75560.8028
2005-10-14 14:15:00,46.94,46.96,46.81,46.93,66115.70247933884,18.4491,18.457,18.3981,18.4452,66115.7025
2005-10-14 14:20:00,46.97,47.09,46.94,47.03,49062.04906204907,18.4609,18.5081,18.4491,18.4845,49062.0491
2005-10-14 14:25:00,47.03,47.2,47.02,47.16,49586.77685950413,18.4845,18.5513,18.4806,18.5356,49586.7769
2005-10-14 14:30:00,47.18,47.2,47.1,47.17,83825.26564344746,18.5435,18.5513,18.512,18.5395,83825.2656
2005-10-14 14:35:00,47.19,47.24,47.16,47.22,145743.14574314575,18.5474,18.5671,18.5356,18.5592,145743.1457
2005-10-14 14:40:00,47.22,47.32,47.19,47.32,77659.71402335039,18.5592,18.5985,18.5474,18.5985,77659.714
2005-10-14 14:45:00,47.32,47.32,47.22,47.29,102190.73855437493,18.5985,18.5985,18.5592,18.5867,102190.7386
2005-10-14 14:50:00,47.29,47.33,47.26,47.31,119769.11976911976,18.5867,18.6024,18.5749,18.5946,119769.1198
2005-10-14 14:55:00,47.31,47.32,47.22,47.31,101797.19270628362,18.5946,18.5985,18.5592,18.5946,101797.1927
2005-10-14 15:00:00,47.32,47.61,47.3,47.59,154007.6085530631,18.5985,18.7125,18.5906,18.7046,154007.6086
2005-10-14 15:05:00,47.6,47.68,47.57,47.58,166207.52984389348,18.7086,18.74,18.6968,18.7007,166207.5298
2005-10-14 15:10:00,47.58,47.6,47.36,47.55,119506.75587039224,18.7007,18.7086,18.6142,18.6889,119506.7559
2005-10-14 15:15:00,47.54,47.6,47.5,47.54,189689.0987800079,18.685,18.7086,18.6692,18.685,189689.0988
2005-10-14 15:20:00,47.54,47.65,47.48,47.61,111504.65695920242,18.685,18.7282,18.6614,18.7125,111504.657
2005-10-14 15:25:00,47.61,47.61,47.55,47.55,124754.03384494294,18.7125,18.7125,18.6889,18.6889,124754.0338
2005-10-14 15:30:00,47.55,47.64,47.53,47.56,121343.303161485,18.6889,18.7243,18.681,18.6928,121343.3032
2005-10-14 15:35:00,47.56,47.66,47.56,47.64,184835.36665354847,18.6928,18.7321,18.6928,18.7243,184835.3667
2005-10-14 15:40:00,47.64,47.67,47.57,47.67,199790.108881018,18.7243,18.7361,18.6968,18.7361,199790.1089
2005-10-14 15:45:00,47.67,47.68,47.58,47.58,168699.98688180506,18.7361,18.74,18.7007,18.7007,168699.9869
2005-10-14 15:50:00,47.58,47.61,47.49,47.52,131181.94936376755,18.7007,18.7125,18.6653,18.6771,131181.9494
2005-10-14 15:55:00,47.51,47.61,47.45,47.56,209759.9370326643,18.6732,18.7125,18.6496,18.6928,209759.937
2005-10-17 09:30:00,48.47,48.83,48.38,48.5,361930.9982946347,19.0505,19.192,19.0151,19.0623,361930.9983
2005-10-17 09:35:00,48.51,48.58,48.22,48.58,239144.69369014824,19.0662,19.0937,18.9522,19.0937,239144.6937
2005-10-17 09:40:00,48.56,48.56,48.39,48.39,214088.94136166864,19.0859,19.0859,19.0191,19.0191,214088.9414
2005-10-17 09:45:00,48.38,48.44,48.22,48.23,229306.04748786567,19.0151,19.0387,18.9522,18.9562,229306.0475
2005-10-17 09:50:00,48.22,48.25,48.11,48.18,228518.95579168308,18.9522,18.964,18.909,18.9365,228518.9558
2005-10-17 09:55:00,48.16,48.16,47.95,48.03,166207.52984389348,18.9287,18.9287,18.8461,18.8776,166207.5298
2005-10-17 10:00:00,48.03,48.18,47.95,48.12,247015.6106519743,18.8776,18.9365,18.8461,18.9129,247015.6107
2005-10-17 10:05:00,48.11,48.17,48.06,48.12,148629.14862914864,18.909,18.9326,18.8893,18.9129,148629.1486
2005-10-17 10:10:00,48.12,48.12,47.88,47.9,117014.29883248064,18.9129,18.9129,18.8186,18.8265,117014.2988
2005-10-17 10:15:00,47.9,47.96,47.69,47.76,119637.937819756,18.8265,18.85,18.7439,18.7714,119637.9378
2005-10-17 10:20:00,47.64,47.79,47.64,47.77,200314.83667847305,18.7243,18.7832,18.7243,18.7754,200314.8367
2005-10-17 10:25:00,47.77,47.77,47.58,47.64,153220.5168568805,18.7754,18.7754,18.7007,18.7243,153220.5169
2005-10-17 10:30:00,47.64,47.83,47.61,47.77,90515.5450609996,18.7243,18.799,18.7125,18.7754,90515.5451
2005-10-17 10:35:00,47.76,47.97,47.76,47.96,152171.06126197035,18.7714,18.854,18.7714,18.85,152171.0613
2005-10-17 10:40:00,47.96,47.99,47.83,47.83,111242.29306047488,18.85,18.8618,18.799,18.799,111242.2931
2005-10-17 10:45:00,47.83,48.02,47.81,47.98,89728.453364817,18.799,18.8736,18.7911,18.8579,89728.4534
2005-10-17 10:50:00,47.98,47.99,47.64,47.68,115964.84323757052,18.8579,18.8618,18.7243,18.74,115964.8432
2005-10-17 10:55:00,47.68,47.83,47.66,47.83,86448.90463072281,18.74,18.799,18.7321,18.799,86448.9046
2005-10-17 11:00:00,47.83,48.02,47.82,47.96,113210.0223009314,18.799,18.8736,18.795,18.85,113210.0223
2005-10-17 11:05:00,47.97,48.09,47.96,48.05,110324.01941492852,18.854,18.9011,18.85,18.8854,110324.0194
2005-10-17 11:10:00,48.03,48.08,47.99,48.03,150072.15007215008,18.8776,18.8972,18.8618,18.8776,150072.1501
2005-10-17 11:15:00,48.03,48.09,47.98,48.07,77659.71402335039,18.8776,18.9011,18.8579,18.8933,77659.714
2005-10-17 11:20:00,48.06,48.12,48.02,48.1,131837.85911058637,18.8893,18.9129,18.8736,18.9051,131837.8591
2005-10-17 11:25:00,48.09,48.15,48.06,48.09,81988.71835235471,18.9011,18.9247,18.8893,18.9011,81988.7184
2005-10-17 11:30:00,48.07,48.14,48.06,48.13,92220.9104027286,18.8933,18.9208,18.8893,18.9169,92220.9104
2005-10-17 11:35:00,48.13,48.19,48.13,48.18,66246.88442870261,18.9169,18.9404,18.9169,18.9365,66246.8844
2005-10-17 11:40:00,48.18,48.25,48.17,48.17,128164.76452840088,18.9365,18.964,18.9326,18.9326,128164.7645
2005-10-17 11:45:00,48.18,48.25,48.15,48.25,101272.46490882857,18.9365,18.964,18.9247,18.964,101272.4649
2005-10-17 11:50:00,48.24,48.25,48.06,48.06,104552.01364292274,18.9601,18.964,18.8893,18.8893,104552.0136
2005-10-17 11:55:00,48.06,48.22,48.05,48.21,65853.33858061131,18.8893,18.9522,18.8854,18.9483,65853.3386
2005-10-17 12:00:00,48.2,48.25,48.18,48.22,121605.66706021252,18.9444,18.964,18.9365,18.9522,121605.6671
2005-10-17 12:05:00,48.21,48.22,48.11,48.16,56670.60212514758,18.9483,18.9522,18.909,18.9287,56670.6021
2005-10-17 12:10:00,48.18,48.2,48.09,48.09,54046.96313787223,18.9365,18.9444,18.9011,18.9011,54046.9631
2005-10-17 12:15:00,48.1,48.21,48.04,48.21,93795.0937950938,18.9051,18.9483,18.8815,18.9483,93795.0938
2005-10-17 12:20:00,48.21,48.25,48.17,48.23,64935.06493506494,18.9483,18.964,18.9326,18.9562,64935.0649
2005-10-17 12:25:00,48.2,48.23,48.15,48.23,71231.79850452578,18.9444,18.9562,18.9247,18.9562,71231.7985
2005-10-17 12:30:00,48.23,48.29,48.22,48.22,70838.25265643447,18.9562,18.9797,18.9522,18.9522,70838.2527
2005-10-17 12:35:00,48.22,48.22,48.1,48.1,37649.219467401286,18.9522,18.9522,18.9051,18.9051,37649.2195
2005-10-17 12:40:00,48.1,48.13,48.02,48.02,124098.1240981241,18.9051,18.9169,18.8736,18.8736,124098.1241
2005-10-17 12:45:00,48.02,48.09,47.99,48.06,84481.1753902663,18.8736,18.9011,18.8618,18.8893,84481.1754
2005-10-17 12:50:00,48.04,48.05,47.87,47.96,128689.49232585596,18.8815,18.8854,18.8147,18.85,128689.4923
2005-10-17 12:55:00,47.97,48.02,47.93,48.02,97074.642529188,18.854,18.8736,18.8383,18.8736,97074.6425
2005-10-17 13:00:00,48.02,48.07,47.96,48.07,93532.72989636626,18.8736,18.8933,18.85,18.8933,93532.7299
2005-10-17 13:05:00,48.06,48.07,47.96,48.0,39092.22091040273,18.8893,18.8933,18.85,18.8658,39092.2209
2005-10-17 13:10:00,47.99,48.01,47.97,48.0,59818.968909878,18.8618,18.8697,18.854,18.8658,59818.9689
2005-10-17 13:15:00,47.99,48.03,47.99,48.01,124622.85189557917,18.8618,18.8776,18.8618,18.8697,124622.8519
2005-10-17 13:20:00,48.0,48.04,47.99,48.04,48406.13931523023,18.8658,18.8815,18.8618,18.8815,48406.1393
2005-10-17 13:25:00,48.03,48.06,48.02,48.02,113078.84035156763,18.8776,18.8893,18.8736,18.8736,113078.8404
2005-10-17 13:30:00,48.03,48.06,48.02,48.02,72805.981896891,18.8776,18.8893,18.8736,18.8736,72805.9819
2005-10-17 13:35:00,48.02,48.02,47.96,47.99,56801.78407451135,18.8736,18.8736,18.85,18.8618,56801.7841
2005-10-17 13:40:00,47.97,48.23,47.97,48.02,134855.04394595305,18.854,18.9562,18.854,18.8736,134855.0439
2005-10-17 13:45:00,48.02,48.11,48.02,48.11,94188.6396431851,18.8736,18.909,18.8736,18.909,94188.6396
2005-10-17 13:50:00,48.14,48.18,48.09,48.11,82644.62809917355,18.9208,18.9365,18.9011,18.909,82644.6281
2005-10-17 13:55:00,48.1,48.14,48.09,48.12,62049.06204906205,18.9051,18.9208,18.9011,18.9129,62049.062
2005-10-17 14:00:00,48.12,48.12,48.02,48.09,59950.15085924177,18.9129,18.9129,18.8736,18.9011,59950.1509
2005-10-17 14:05:00,48.09,48.1,48.02,48.02,36206.218024399845,18.9011,18.9051,18.8736,18.8736,36206.218
2005-10-17 14:10:00,48.02,48.07,48.02,48.06,29515.9386068477,18.8736,18.8933,18.8736,18.8893,29515.9386
2005-10-17 14:15:00,48.06,48.08,47.99,48.02,61130.78840351568,18.8893,18.8972,18.8618,18.8736,61130.7884
2005-10-17 14:20:00,48.02,48.02,47.99,47.99,59950.15085924177,18.8736,18.8736,18.8618,18.8618,59950.1509
2005-10-17 14:25:00,47.99,48.01,47.97,47.99,59163.059163059166,18.8618,18.8697,18.854,18.8618,59163.0592
2005-10-17 14:30:00,48.0,48.02,47.98,48.02,80545.71690935327,18.8658,18.8736,18.8579,18.8736,80545.7169
2005-10-17 14:35:00,48.02,48.06,48.02,48.02,48406.13931523023,18.8736,18.8893,18.8736,18.8736,48406.1393
2005-10-17 14:40:00,48.02,48.05,47.95,48.0,115571.2973894792,18.8736,18.8854,18.8461,18.8658,115571.2974
2005-10-17 14:45:00,48.0,48.02,47.93,47.96,80545.71690935327,18.8658,18.8736,18.8383,18.85,80545.7169
2005-10-17 14:50:00,47.96,48.01,47.95,47.96,194674.01285583104,18.85,18.8697,18.8461,18.85,194674.0129
2005-10-17 14:55:00,47.99,47.99,47.96,47.99,109012.19992129084,18.8618,18.8618,18.85,18.8618,109012.1999
2005-10-17 15:00:00,47.99,47.99,47.93,47.93,132493.76885740523,18.8618,18.8618,18.8383,18.8383,132493.7689
2005-10-17 15:05:00,47.92,47.94,47.86,47.94,147186.1471861472,18.8343,18.8422,18.8107,18.8422,147186.1472
2005-10-17 15:10:00,47.94,47.95,47.89,47.92,114915.38764266035,18.8422,18.8461,18.8225,18.8343,114915.3876
2005-10-17 15:15:00,47.91,48.02,47.91,47.93,152171.06126197035,18.8304,18.8736,18.8304,18.8383,152171.0613
2005-10-17 15:20:00,47.93,47.95,47.93,47.93,97074.642529188,18.8383,18.8461,18.8383,18.8383,97074.6425
2005-10-17 15:25:00,47.94,47.95,47.93,47.94,94319.82159254886,18.8422,18.8461,18.8383,18.8422,94319.8216
2005-10-17 15:30:00,47.95,48.0,47.95,47.99,107175.65263019808,18.8461,18.8658,18.8461,18.8618,107175.6526
2005-10-17 15:35:00,47.99,48.05,47.97,48.02,110979.92916174736,18.8618,18.8854,18.854,18.8736,110979.9292
2005-10-17 15:40:00,48.02,48.05,48.02,48.04,102846.64830119377,18.8736,18.8854,18.8736,18.8815,102846.6483
2005-10-17 15:45:00,48.05,48.1,48.02,48.1,167912.89518562247,18.8854,18.9051,18.8736,18.9051,167912.8952
2005-10-17 15:50:00,48.1,48.12,48.02,48.02,113210.0223009314,18.9051,18.9129,18.8736,18.8736,113210.0223
2005-10-17 15:55:00,48.05,48.19,47.99,48.0,252918.79837334383,18.8854,18.9404,18.8618,18.8658,252918.7984
2005-10-18 09:30:00,47.95,47.95,47.27,47.54,187065.4597927325,18.8461,18.8461,18.5788,18.685,187065.4598
2005-10-18 09:35:00,47.58,47.64,47.57,47.6,148104.42083169357,18.7007,18.7243,18.6968,18.7086,148104.4208
2005-10-18 09:40:00,47.6,47.86,47.55,47.75,117276.66273120818,18.7086,18.8107,18.6889,18.7675,117276.6627
2005-10-18 09:45:00,47.74,47.86,47.71,47.81,106782.10678210678,18.7636,18.8107,18.7518,18.7911,106782.1068
2005-10-18 09:50:00,47.85,48.02,47.81,48.02,107306.83457956184,18.8068,18.8736,18.7911,18.8736,107306.8346
2005-10-18 09:55:00,48.02,48.11,47.98,48.01,126721.76308539943,18.8736,18.909,18.8579,18.8697,126721.7631
2005-10-18 10:00:00,47.99,48.01,47.88,47.92,141020.59556605012,18.8618,18.8697,18.8186,18.8343,141020.5956
2005-10-18 10:05:00,47.93,48.17,47.91,48.17,138790.50242686606,18.8383,18.9326,18.8304,18.9326,138790.5024
2005-10-18 10:10:00,48.18,48.2,48.02,48.03,130132.4937688574,18.9365,18.9444,18.8736,18.8776,130132.4938
2005-10-18 10:15:00,48.06,48.13,48.02,48.06,115964.84323757052,18.8893,18.9169,18.8736,18.8893,115964.8432
2005-10-18 10:20:00,48.02,48.12,47.96,48.01,95106.91328873148,18.8736,18.9129,18.85,18.8697,95106.9133
2005-10-18 10:25:00,48.03,48.09,48.01,48.04,56801.78407451135,18.8776,18.9011,18.8697,18.8815,56801.7841
2005-10-18 10:30:00,48.05,48.22,48.03,48.11,145743.14574314575,18.8854,18.9522,18.8776,18.909,145743.1457
2005-10-18 10:35:00,48.11,48.15,47.82,47.82,143250.68870523418,18.909,18.9247,18.795,18.795,143250.6887
2005-10-18 10:40:00,47.83,47.93,47.68,47.8,115702.47933884298,18.799,18.8383,18.74,18.7872,115702.4793
2005-10-18 10:45:00,47.8,47.84,47.54,47.54,158861.34067952252,18.7872,18.8029,18.685,18.685,158861.3407
2005-10-18 10:50:00,47.55,47.7,47.5,47.67,113341.20425029517,18.6889,18.7479,18.6692,18.7361,113341.2043
2005-10-18 10:55:00,47.67,47.7,47.57,47.57,155057.06414797326,18.7361,18.7479,18.6968,18.6968,155057.0641
2005-10-18 11:00:00,47.57,47.6,47.36,47.44,213695.39551357733,18.6968,18.7086,18.6142,18.6457,213695.3955
2005-10-18 11:05:00,47.42,47.57,47.35,47.39,135773.31759149942,18.6378,18.6968,18.6103,18.626,135773.3176
2005-10-18 11:10:00,47.39,47.47,47.35,47.37,80283.35301062574,18.626,18.6575,18.6103,18.6182,80283.353
2005-10-18 11:15:00,47.38,47.61,47.35,47.53,77790.89597271416,18.6221,18.7125,18.6103,18.681,77790.896
2005-10-18 11:20:00,47.53,47.68,47.52,47.67,66378.06637806637,18.681,18.74,18.6771,18.7361,66378.0664
2005-10-18 11:25:00,47.67,47.67,47.52,47.52,62967.33569460842,18.7361,18.7361,18.6771,18.6771,62967.3357
2005-10-18 11:30:00,47.51,47.51,47.32,47.42,87629.54217499672,18.6732,18.6732,18.5985,18.6378,87629.5422
2005-10-18 11:35:00,47.42,47.51,47.38,47.49,57851.23966942149,18.6378,18.6732,18.6221,18.6653,57851.2397
2005-10-18 11:40:00,47.49,47.61,47.42,47.58,75298.43893480257,18.6653,18.7125,18.6378,18.7007,75298.4389
2005-10-18 11:45:00,47.58,47.76,47.57,47.58,71100.616555162,18.7007,18.7714,18.6968,18.7007,71100.6166
2005-10-18 11:50:00,47.57,47.61,47.53,47.56,47881.41151777516,18.6968,18.7125,18.681,18.6928,47881.4115
2005-10-18 11:55:00,47.57,47.57,47.42,47.43,55227.60068214614,18.6968,18.6968,18.6378,18.6417,55227.6007
2005-10-18 12:00:00,47.44,47.52,47.37,47.51,71100.616555162,18.6457,18.6771,18.6182,18.6732,71100.6166
2005-10-18 12:05:00,47.49,47.57,47.49,47.57,64672.7010363374,18.6653,18.6968,18.6653,18.6968,64672.701
2005-10-18 12:10:00,47.57,47.57,47.48,47.49,79102.71546635183,18.6968,18.6968,18.6614,18.6653,79102.7155
2005-10-18 12:15:00,47.5,47.51,47.38,47.38,40797.58625213171,18.6692,18.6732,18.6221,18.6221,40797.5863
2005-10-18 12:20:00,47.38,47.49,47.37,47.49,71231.79850452578,18.6221,18.6653,18.6182,18.6653,71231.7985
2005-10-18 12:25:00,47.49,47.5,47.32,47.32,65328.61078315624,18.6653,18.6692,18.5985,18.5985,65328.6108
2005-10-18 12:30:00,47.32,47.38,47.29,47.38,57588.87577069396,18.5985,18.6221,18.5867,18.6221,57588.8758
2005-10-18 12:35:00,47.38,47.46,47.36,47.42,42765.31549258822,18.6221,18.6535,18.6142,18.6378,42765.3155
2005-10-18 12:40:00,47.42,47.46,47.38,47.38,45651.31837859111,18.6378,18.6535,18.6221,18.6221,45651.3184
2005-10-18 12:45:00,47.37,47.37,47.31,47.37,43683.589138134594,18.6182,18.6182,18.5946,18.6182,43683.5891
2005-10-18 12:50:00,47.36,47.38,47.35,47.38,27548.209366391184,18.6142,18.6221,18.6103,18.6221,27548.2094
2005-10-18 12:55:00,47.38,47.4,47.18,47.19,107831.56237701692,18.6221,18.6299,18.5435,18.5474,107831.5624
2005-10-18 13:00:00,47.18,47.19,46.77,46.87,216187.85255148893,18.5435,18.5474,18.3823,18.4216,216187.8526
2005-10-18 13:05:00,46.85,47.07,46.77,47.0,146792.6013380559,18.4138,18.5002,18.3823,18.4727,146792.6013
2005-10-18 13:10:00,46.99,47.02,46.61,46.65,156500.0655909747,18.4688,18.4806,18.3194,18.3352,156500.0656
2005-10-18 13:15:00,46.65,46.74,46.39,46.49,250688.70523415977,18.3352,18.3705,18.233,18.2723,250688.7052
2005-10-18 13:20:00,46.48,46.66,46.29,46.64,184573.0027548209,18.2684,18.3391,18.1937,18.3312,184573.0028
2005-10-18 13:25:00,46.66,46.87,46.65,46.69,202544.9298176571,18.3391,18.4216,18.3352,18.3509,202544.9298
2005-10-18 13:30:00,46.69,46.93,46.63,46.93,204775.0229568412,18.3509,18.4452,18.3273,18.4452,204775.023
2005-10-18 13:35:00,46.91,46.94,46.7,46.9,160829.06991997905,18.4374,18.4491,18.3548,18.4334,160829.0699
2005-10-18 13:40:00,46.93,47.15,46.93,47.03,174734.35655253835,18.4452,18.5317,18.4452,18.4845,174734.3566
2005-10-18 13:45:00,47.0,47.0,46.73,46.74,108356.290174472,18.4727,18.4727,18.3666,18.3705,108356.2902
2005-10-18 13:50:00,46.74,47.05,46.73,47.03,99042.3717696445,18.3705,18.4924,18.3666,18.4845,99042.3718
2005-10-18 13:55:00,47.01,47.01,46.74,46.82,83562.90174471993,18.4767,18.4767,18.3705,18.402,83562.9017
2005-10-18 14:00:00,46.82,46.93,46.7,46.83,83300.5378459924,18.402,18.4452,18.3548,18.4059,83300.5378
2005-10-18 14:05:00,46.86,46.99,46.82,46.88,80414.53495998951,18.4177,18.4688,18.402,18.4256,80414.535
2005-10-18 14:10:00,46.87,46.94,46.77,46.77,91171.45480781845,18.4216,18.4491,18.3823,18.3823,91171.4548
2005-10-18 14:15:00,46.77,46.8,46.65,46.65,92745.63820018366,18.3823,18.3941,18.3352,18.3352,92745.6382
2005-10-18 14:20:00,46.65,46.68,46.42,46.45,168962.3507805326,18.3352,18.347,18.2448,18.2566,168962.3508
2005-10-18 14:25:00,46.48,46.5,46.36,46.44,195592.2865013774,18.2684,18.2762,18.2212,18.2526,195592.2865
2005-10-18 14:30:00,46.44,46.55,46.36,46.55,180243.99842581665,18.2526,18.2959,18.2212,18.2959,180243.9984
2005-10-18 14:35:00,46.54,46.61,46.47,46.56,150859.2417683327,18.2919,18.3194,18.2644,18.2998,150859.2418
2005-10-18 14:40:00,46.55,46.62,46.47,46.47,133412.0425029516,18.2959,18.3234,18.2644,18.2644,133412.0425
2005-10-18 14:45:00,46.5,46.65,46.47,46.59,112029.38475665748,18.2762,18.3352,18.2644,18.3116,112029.3848
2005-10-18 14:50:00,46.59,46.64,46.51,46.53,127640.03673094582,18.3116,18.3312,18.2801,18.288,127640.0367
2005-10-18 14:55:00,46.54,46.57,46.5,46.5,190345.0085268267,18.2919,18.3037,18.2762,18.2762,190345.0085
2005-10-18 15:00:00,46.5,46.58,46.5,46.55,131050.7674144038,18.2762,18.3077,18.2762,18.2959,131050.7674
2005-10-18 15:05:00,46.55,46.55,46.36,46.41,119900.30171848352,18.2959,18.2959,18.2212,18.2408,119900.3017
2005-10-18 15:10:00,46.39,46.42,46.2,46.2,161878.52551488916,18.233,18.2448,18.1583,18.1583,161878.5255
2005-10-18 15:15:00,46.21,46.33,46.2,46.23,171979.53561589925,18.1622,18.2094,18.1583,18.1701,171979.5356
2005-10-18 15:20:00,46.24,46.27,46.17,46.23,149416.24032533125,18.174,18.1858,18.1465,18.1701,149416.2403
2005-10-18 15:25:00,46.23,46.39,46.23,46.29,142070.05116096025,18.1701,18.233,18.1701,18.1937,142070.0512
2005-10-18 15:30:00,46.3,46.31,46.12,46.15,146661.41938869213,18.1976,18.2015,18.1269,18.1386,146661.4194
2005-10-18 15:35:00,46.15,46.15,45.97,45.97,202544.9298176571,18.1386,18.1386,18.0679,18.0679,202544.9298
2005-10-18 15:40:00,45.99,46.08,45.97,46.04,320477.5022956841,18.0758,18.1111,18.0679,18.0954,320477.5023
2005-10-18 15:45:00,46.05,46.06,45.97,46.04,251869.3427784337,18.0993,18.1033,18.0679,18.0954,251869.3428
2005-10-18 15:50:00,46.04,46.07,45.94,45.97,173553.71900826448,18.0954,18.1072,18.0561,18.0679,173553.719
2005-10-18 15:55:00,45.97,46.02,45.74,45.83,544011.5440115441,18.0679,18.0876,17.9775,18.0129,544011.544
2005-10-19 09:30:00,45.83,46.04,45.8,45.82,454283.090646727,18.0129,18.0954,18.0011,18.0089,454283.0906
2005-10-19 09:35:00,45.82,45.88,45.66,45.74,294109.93047356687,18.0089,18.0325,17.9461,17.9775,294109.9305
2005-10-19 09:40:00,45.74,45.75,45.36,45.39,397612.4885215794,17.9775,17.9814,17.8281,17.8399,397612.4885
2005-10-19 09:45:00,45.43,45.43,44.88,44.96,381477.108749836,17.8557,17.8557,17.6395,17.6709,381477.1087
2005-10-19 09:50:00,44.94,44.98,44.82,44.95,324281.77882723336,17.6631,17.6788,17.6159,17.667,324281.7788
2005-10-19 09:55:00,44.94,45.17,44.94,44.98,224321.1334120425,17.6631,17.7535,17.6631,17.6788,224321.1334
2005-10-19 10:00:00,45.01,45.04,44.9,44.97,337399.9737636101,17.6906,17.7024,17.6474,17.6749,337399.9738
2005-10-19 10:05:00,44.96,45.07,44.94,45.01,294503.4763216582,17.6709,17.7142,17.6631,17.6906,294503.4763
2005-10-19 10:10:00,45.01,45.2,45.0,45.02,320871.04814377544,17.6906,17.7653,17.6867,17.6945,320871.0481
2005-10-19 10:15:00,45.02,45.17,45.02,45.12,225632.9529056802,17.6945,17.7535,17.6945,17.7338,225632.9529
2005-10-19 10:20:00,45.12,45.25,45.04,45.11,228125.40994359177,17.7338,17.7849,17.7024,17.7299,228125.4099
2005-10-19 10:25:00,45.11,45.35,45.05,45.25,141020.59556605012,17.7299,17.8242,17.7063,17.7849,141020.5956
2005-10-19 10:30:00,45.25,45.25,44.69,44.69,366522.3665223665,17.7849,17.7849,17.5648,17.5648,366522.3665
2005-10-19 10:35:00,44.69,44.71,44.29,44.32,340941.8863964319,17.5648,17.5727,17.4076,17.4194,340941.8864
2005-10-19 10:40:00,44.33,44.66,44.3,44.43,306572.21566312475,17.4233,17.553,17.4115,17.4626,306572.2157
2005-10-19 10:45:00,44.48,44.78,44.37,44.76,217630.8539944904,17.4823,17.6002,17.439,17.5923,217630.854
2005-10-19 10:50:00,44.75,44.75,44.62,44.71,143513.0526039617,17.5884,17.5884,17.5373,17.5727,143513.0526
2005-10-19 10:55:00,44.71,44.76,44.59,44.69,187983.7334382789,17.5727,17.5923,17.5255,17.5648,187983.7334
2005-10-19 11:00:00,44.68,44.85,44.68,44.81,286632.5593598321,17.5609,17.6277,17.5609,17.612,286632.5594
2005-10-19 11:05:00,44.8,44.82,44.59,44.67,171585.98976780794,17.608,17.6159,17.5255,17.557,171585.9898
2005-10-19 11:10:00,44.67,44.75,44.56,44.59,102321.92050373869,17.557,17.5884,17.5137,17.5255,102321.9205
2005-10-19 11:15:00,44.59,44.63,44.56,44.56,129476.58402203856,17.5255,17.5412,17.5137,17.5137,129476.584
2005-10-19 11:20:00,44.56,44.63,44.37,44.37,130526.0396169487,17.5137,17.5412,17.439,17.439,130526.0396
2005-10-19 11:25:00,44.37,44.48,44.37,44.42,173553.71900826448,17.439,17.4823,17.439,17.4587,173553.719
2005-10-19 11:30:00,44.45,44.53,44.38,44.43,126721.76308539943,17.4705,17.5019,17.443,17.4626,126721.7631
2005-10-19 11:35:00,44.4,44.42,44.25,44.37,148366.7847304211,17.4508,17.4587,17.3919,17.439,148366.7847
2005-10-19 11:40:00,44.37,44.43,44.29,44.3,143119.5067558704,17.439,17.4626,17.4076,17.4115,143119.5068
2005-10-19 11:45:00,44.32,44.43,44.3,44.43,123311.0324019415,17.4194,17.4626,17.4115,17.4626,123311.0324
2005-10-19 11:50:00,44.43,44.48,44.38,44.38,151908.69736324283,17.4626,17.4823,17.443,17.443,151908.6974
2005-10-19 11:55:00,44.38,44.4,44.26,44.3,109405.74576938212,17.443,17.4508,17.3958,17.4115,109405.7458
2005-10-19 12:00:00,44.31,44.42,44.29,44.37,104420.83169355895,17.4155,17.4587,17.4076,17.439,104420.8317
2005-10-19 12:05:00,44.37,44.53,44.33,44.46,108356.290174472,17.439,17.5019,17.4233,17.4744,108356.2902
2005-10-19 12:10:00,44.46,44.61,44.39,44.52,125409.94359176178,17.4744,17.5334,17.4469,17.498,125409.9436
2005-10-19 12:15:00,44.53,44.59,44.49,44.5,54965.2367834186,17.5019,17.5255,17.4862,17.4901,54965.2368
2005-10-19 12:20:00,44.49,44.5,44.4,44.41,77790.89597271416,17.4862,17.4901,17.4508,17.4548,77790.896
2005-10-19 12:25:00,44.43,44.55,44.39,44.54,80283.35301062574,17.4626,17.5098,17.4469,17.5059,80283.353
2005-10-19 12:30:00,44.54,44.75,44.5,44.75,136953.9551357733,17.5059,17.5884,17.4901,17.5884,136953.9551
2005-10-19 12:35:00,44.75,44.97,44.75,44.84,122130.3948576676,17.5884,17.6749,17.5884,17.6238,122130.3949
2005-10-19 12:40:00,44.82,44.85,44.69,44.83,79102.71546635183,17.6159,17.6277,17.5648,17.6198,79102.7155
2005-10-19 12:45:00,44.82,44.9,44.7,44.75,104158.46779483143,17.6159,17.6474,17.5687,17.5884,104158.4678
2005-10-19 12:50:00,44.77,44.86,44.66,44.67,93532.72989636626,17.5963,17.6316,17.553,17.557,93532.7299
2005-10-19 12:55:00,44.67,44.81,44.64,44.8,78184.44182080546,17.557,17.612,17.5452,17.608,78184.4418
2005-10-19 13:00:00,44.77,45.1,44.75,45.07,106650.92483274304,17.5963,17.726,17.5884,17.7142,106650.9248
2005-10-19 13:05:00,45.06,45.1,44.79,44.82,119637.937819756,17.7102,17.726,17.6041,17.6159,119637.9378
2005-10-19 13:10:00,44.79,44.96,44.79,44.93,91302.63675718222,17.6041,17.6709,17.6041,17.6591,91302.6368
2005-10-19 13:15:00,44.93,45.2,44.93,45.18,83431.71979535616,17.6591,17.7653,17.6591,17.7574,83431.7198
2005-10-19 13:20:00,45.17,45.36,45.17,45.34,133018.4966548603,17.7535,17.8281,17.7535,17.8203,133018.4967
2005-10-19 13:25:00,45.33,45.34,45.21,45.23,133543.22445231536,17.8164,17.8203,17.7692,17.7771,133543.2245
2005-10-19 13:30:00,45.27,45.46,45.26,45.42,95238.09523809524,17.7928,17.8675,17.7888,17.8517,95238.0952
2005-10-19 13:35:00,45.43,45.55,45.37,45.51,121474.48511084876,17.8557,17.9028,17.8321,17.8871,121474.4851
2005-10-19 13:40:00,45.48,45.59,45.43,45.53,209891.11898202807,17.8753,17.9185,17.8557,17.895,209891.119
2005-10-19 13:45:00,45.53,45.71,45.48,45.68,121868.03095894006,17.895,17.9657,17.8753,17.9539,121868.031
2005-10-19 13:50:00,45.69,45.69,45.52,45.59,143250.68870523418,17.9579,17.9579,17.891,17.9185,143250.6887
2005-10-19 13:55:00,45.59,45.7,45.59,45.7,83300.5378459924,17.9185,17.9618,17.9185,17.9618,83300.5378
2005-10-19 14:00:00,45.71,45.88,45.71,45.78,134199.1341991342,17.9657,18.0325,17.9657,17.9932,134199.1342
2005-10-19 14:05:00,45.77,46.2,45.75,46.17,202676.1117670209,17.9893,18.1583,17.9814,18.1465,202676.1118
2005-10-19 14:10:00,46.17,46.19,45.85,45.89,161616.1616161616,18.1465,18.1544,18.0207,18.0365,161616.1616
2005-10-19 14:15:00,45.93,46.16,45.91,46.13,172504.26341335432,18.0522,18.1426,18.0443,18.1308,172504.2634
2005-10-19 14:20:00,46.14,46.14,45.94,45.98,168962.3507805326,18.1347,18.1347,18.0561,18.0718,168962.3508
2005-10-19 14:25:00,45.98,46.27,45.98,46.26,151908.69736324283,18.0718,18.1858,18.0718,18.1819,151908.6974
2005-10-19 14:30:00,46.26,46.46,46.26,46.31,189033.18903318903,18.1819,18.2605,18.1819,18.2015,189033.189
2005-10-19 14:35:00,46.32,46.33,46.05,46.28,135642.13564213563,18.2055,18.2094,18.0993,18.1897,135642.1356
2005-10-19 14:40:00,46.28,46.32,46.13,46.19,93401.5479470025,18.1897,18.2055,18.1308,18.1544,93401.5479
2005-10-19 14:45:00,46.2,46.2,46.03,46.13,106388.56093401548,18.1583,18.1583,18.0915,18.1308,106388.5609
2005-10-19 14:50:00,46.12,46.2,46.04,46.08,88285.45192181556,18.1269,18.1583,18.0954,18.1111,88285.4519
2005-10-19 14:55:00,46.1,46.18,46.02,46.07,89859.63531418078,18.119,18.1504,18.0876,18.1072,89859.6353
2005-10-19 15:00:00,46.07,46.15,46.03,46.13,91958.54650400105,18.1072,18.1386,18.0915,18.1308,91958.5465
2005-10-19 15:05:00,46.12,46.15,46.02,46.06,72937.16384625476,18.1269,18.1386,18.0876,18.1033,72937.1638
2005-10-19 15:10:00,46.06,46.07,45.97,45.97,72150.07215007216,18.1033,18.1072,18.0679,18.0679,72150.0722
2005-10-19 15:15:00,45.96,45.99,45.93,45.97,89728.453364817,18.064,18.0758,18.0522,18.0679,89728.4534
2005-10-19 15:20:00,45.97,46.16,45.9,46.16,135773.31759149942,18.0679,18.1426,18.0404,18.1426,135773.3176
2005-10-19 15:25:00,46.16,46.19,46.1,46.16,103371.37609864883,18.1426,18.1544,18.119,18.1426,103371.3761
2005-10-19 15:30:00,46.16,46.25,46.16,46.2,112554.11255411257,18.1426,18.178,18.1426,18.1583,112554.1126
2005-10-19 15:35:00,46.22,46.49,46.2,46.49,178145.08723599633,18.1662,18.2723,18.1583,18.2723,178145.0872
2005-10-19 15:40:00,46.48,46.62,46.48,46.61,338449.42935852025,18.2684,18.3234,18.2684,18.3194,338449.4294
2005-10-19 15:45:00,46.61,46.71,46.54,46.71,220385.67493112947,18.3194,18.3587,18.2919,18.3587,220385.6749
2005-10-19 15:50:00,46.7,46.97,46.7,46.96,331890.331890332,18.3548,18.4609,18.3548,18.457,331890.3319
2005-10-19 15:55:00,46.96,47.07,46.88,46.93,460448.6422668241,18.457,18.5002,18.4256,18.4452,460448.6423
2005-10-20 09:30:00,46.5,46.59,46.35,46.54,219729.76518431064,18.2762,18.3116,18.2173,18.2919,219729.7652
2005-10-20 09:35:00,46.55,46.55,46.29,46.44,166207.52984389348,18.2959,18.2959,18.1937,18.2526,166207.5298
2005-10-20 09:40:00,46.44,46.7,46.44,46.63,106650.92483274304,18.2526,18.3548,18.2526,18.3273,106650.9248
2005-10-20 09:45:00,46.68,46.77,46.65,46.65,152171.06126197035,18.347,18.3823,18.3352,18.3352,152171.0613
2005-10-20 09:50:00,46.65,46.66,46.32,46.47,122655.12265512266,18.3352,18.3391,18.2055,18.2644,122655.1227
2005-10-20 09:55:00,46.47,46.48,46.29,46.44,132362.58690804147,18.2644,18.2684,18.1937,18.2526,132362.5869
2005-10-20 10:00:00,46.46,46.49,46.02,46.02,128164.76452840088,18.2605,18.2723,18.0876,18.0876,128164.7645
2005-10-20 10:05:00,45.97,46.04,45.66,45.66,159517.25042634134,18.0679,18.0954,17.9461,17.9461,159517.2504
2005-10-20 10:10:00,45.65,45.88,45.5,45.81,162403.25331234423,17.9421,18.0325,17.8832,18.005,162403.2533
2005-10-20 10:15:00,45.78,45.86,45.73,45.8,129083.03817394728,17.9932,18.0247,17.9736,18.0011,129083.0382
2005-10-20 10:20:00,45.81,45.84,45.68,45.74,121999.21290830382,18.005,18.0168,17.9539,17.9775,121999.2129
2005-10-20 10:25:00,45.74,45.81,45.44,45.5,174471.99265381086,17.9775,18.005,17.8596,17.8832,174471.9927
2005-10-20 10:30:00,45.5,45.51,45.09,45.36,393152.30224321136,17.8832,17.8871,17.722,17.8281,393152.3022
2005-10-20 10:35:00,45.36,45.4,45.2,45.25,197822.37964056147,17.8281,17.8439,17.7653,17.7849,197822.3796
2005-10-20 10:40:00,45.24,45.47,45.17,45.44,249770.43158861343,17.781,17.8714,17.7535,17.8596,249770.4316
2005-10-20 10:45:00,45.44,45.6,45.2,45.51,292929.29292929295,17.8596,17.9225,17.7653,17.8871,292929.2929
2005-10-20 10:50:00,45.52,45.52,45.28,45.36,157549.52118588483,17.891,17.891,17.7967,17.8281,157549.5212
2005-10-20 10:55:00,45.37,45.39,45.24,45.24,149678.60422405877,17.8321,17.8399,17.781,17.781,149678.6042
2005-10-20 11:00:00,45.27,45.32,45.17,45.21,165420.43814771087,17.7928,17.8124,17.7535,17.7692,165420.4381
2005-10-20 11:05:00,45.23,45.23,45.07,45.11,196904.1059950151,17.7771,17.7771,17.7142,17.7299,196904.106
2005-10-20 11:10:00,45.12,45.17,44.93,44.96,154532.33635051816,17.7338,17.7535,17.6591,17.6709,154532.3364
2005-10-20 11:15:00,44.95,45.01,44.67,44.67,241374.7868293323,17.667,17.6906,17.557,17.557,241374.7868
2005-10-20 11:20:00,44.67,44.75,44.56,44.58,317329.1355109537,17.557,17.5884,17.5137,17.5216,317329.1355
2005-10-20 11:25:00,44.58,44.68,44.3,44.3,309195.8546504001,17.5216,17.5609,17.4115,17.4115,309195.8547
2005-10-20 11:30:00,44.3,44.67,44.3,44.53,243211.33412042505,17.4115,17.557,17.4115,17.5019,243211.3341
2005-10-20 11:35:00,44.53,44.91,44.52,44.91,194411.64895710352,17.5019,17.6513,17.498,17.6513,194411.649
2005-10-20 11:40:00,44.91,45.08,44.86,45.04,233503.86986750623,17.6513,17.7181,17.6316,17.7024,233503.8699
2005-10-20 11:45:00,44.99,45.08,44.82,44.82,116096.02518693428,17.6827,17.7181,17.6159,17.6159,116096.0252
2005-10-20 11:50:00,44.85,44.95,44.82,44.83,85661.81293454021,17.6277,17.667,17.6159,17.6198,85661.8129
2005-10-20 11:55:00,44.82,44.86,44.68,44.77,96418.73278236914,17.6159,17.6316,17.5609,17.5963,96418.7328
2005-10-20 12:00:00,44.68,44.79,44.6,44.6,120293.84756657484,17.5609,17.6041,17.5294,17.5294,120293.8476
2005-10-20 12:05:00,44.63,44.63,44.48,44.53,147186.1471861472,17.5412,17.5412,17.4823,17.5019,147186.1472
2005-10-20 12:10:00,44.54,44.72,44.48,44.61,157418.33923652105,17.5059,17.5766,17.4823,17.5334,157418.3392
2005-10-20 12:15:00,44.63,44.79,44.61,44.77,155712.97389479209,17.5412,17.6041,17.5334,17.5963,155712.9739
2005-10-20 12:20:00,44.79,44.82,44.63,44.72,128820.67427521972,17.6041,17.6159,17.5412,17.5766,128820.6743
2005-10-20 12:25:00,44.72,44.86,44.64,44.86,103240.19414928506,17.5766,17.6316,17.5452,17.6316,103240.1941
2005-10-20 12:30:00,44.86,44.97,44.78,44.92,138659.3204775023,17.6316,17.6749,17.6002,17.6552,138659.3205
2005-10-20 12:35:00,44.93,45.11,44.91,44.98,153220.5168568805,17.6591,17.7299,17.6513,17.6788,153220.5169
2005-10-20 12:40:00,45.01,45.08,44.98,45.02,76085.53063098517,17.6906,17.7181,17.6788,17.6945,76085.5306
2005-10-20 12:45:00,45.01,45.18,45.01,45.16,99173.55371900828,17.6906,17.7574,17.6906,17.7495,99173.5537
2005-10-20 12:50:00,45.16,45.28,45.13,45.13,169487.07857798768,17.7495,17.7967,17.7378,17.7378,169487.0786
2005-10-20 12:55:00,45.09,45.17,44.98,45.01,159517.25042634134,17.722,17.7535,17.6788,17.6906,159517.2504
2005-10-20 13:00:00,44.99,45.13,44.99,45.13,104814.37754165028,17.6827,17.7378,17.6827,17.7378,104814.3775
2005-10-20 13:05:00,45.13,45.35,45.12,45.28,138265.774629411,17.7378,17.8242,17.7338,17.7967,138265.7746
2005-10-20 13:10:00,45.28,45.33,45.17,45.17,152302.2432113341,17.7967,17.8164,17.7535,17.7535,152302.2432
2005-10-20 13:15:00,45.16,45.17,44.85,44.92,93795.0937950938,17.7495,17.7535,17.6277,17.6552,93795.0938
2005-10-20 13:20:00,44.91,44.92,44.83,44.89,63754.42739079103,17.6513,17.6552,17.6198,17.6434,63754.4274
2005-10-20 13:25:00,44.88,44.98,44.88,44.88,79365.07936507936,17.6395,17.6788,17.6395,17.6395,79365.0794
2005-10-20 13:30:00,44.88,44.9,44.69,44.7,137347.50098386462,17.6395,17.6474,17.5648,17.5687,137347.501
2005-10-20 13:35:00,44.72,44.76,44.63,44.63,64279.1551882461,17.5766,17.5923,17.5412,17.5412,64279.1552
2005-10-20 13:40:00,44.63,44.63,44.46,44.59,125541.12554112554,17.5412,17.5412,17.4744,17.5255,125541.1255
2005-10-20 13:45:00,44.62,44.75,44.48,44.72,121999.21290830382,17.5373,17.5884,17.4823,17.5766,121999.2129
2005-10-20 13:50:00,44.7,44.82,44.58,44.61,139184.04827495737,17.5687,17.6159,17.5216,17.5334,139184.0483
2005-10-20 13:55:00,44.61,44.73,44.54,44.54,80545.71690935327,17.5334,17.5805,17.5059,17.5059,80545.7169
2005-10-20 14:00:00,44.55,44.68,44.48,44.59,93795.0937950938,17.5098,17.5609,17.4823,17.5255,93795.0938
2005-10-20 14:05:00,44.61,44.71,44.52,44.66,97337.00642791552,17.5334,17.5727,17.498,17.553,97337.0064
2005-10-20 14:10:00,44.65,44.7,44.4,44.43,118063.7544273908,17.5491,17.5687,17.4508,17.4626,118063.7544
2005-10-20 14:15:00,44.43,44.57,44.37,44.57,110586.38331365604,17.4626,17.5177,17.439,17.5177,110586.3833
2005-10-20 14:20:00,44.56,44.56,44.26,44.26,141282.95946477764,17.5137,17.5137,17.3958,17.3958,141282.9595
2005-10-20 14:25:00,44.26,44.37,44.25,44.27,121212.12121212122,17.3958,17.439,17.3919,17.3997,121212.1212
2005-10-20 14:30:00,44.27,44.31,44.22,44.27,138659.3204775023,17.3997,17.4155,17.3801,17.3997,138659.3205
2005-10-20 14:35:00,44.25,44.37,44.22,44.34,125672.30749048931,17.3919,17.439,17.3801,17.4273,125672.3075
2005-10-20 14:40:00,44.37,44.52,44.35,44.5,229961.9572346845,17.439,17.498,17.4312,17.4901,229961.9572
2005-10-20 14:45:00,44.5,44.57,44.43,44.45,151252.78761642397,17.4901,17.5177,17.4626,17.4705,151252.7876
2005-10-20 14:50:00,44.46,44.59,44.4,44.56,150334.51397087763,17.4744,17.5255,17.4508,17.5137,150334.514
2005-10-20 14:55:00,44.59,44.67,44.52,44.53,179850.45257772531,17.5255,17.557,17.498,17.5019,179850.4526
2005-10-20 15:00:00,44.52,44.66,44.48,44.66,174340.81070444707,17.498,17.553,17.4823,17.553,174340.8107
2005-10-20 15:05:00,44.64,44.66,44.51,44.52,259215.5319428047,17.5452,17.553,17.4941,17.498,259215.5319
2005-10-20 15:10:00,44.51,44.52,44.24,44.26,160041.9782237964,17.4941,17.498,17.3879,17.3958,160041.9782
2005-10-20 15:15:00,44.27,44.27,44.14,44.14,306834.5795618523,17.3997,17.3997,17.3486,17.3486,306834.5796
2005-10-20 15:20:00,44.14,44.14,43.88,43.95,225895.3168044077,17.3486,17.3486,17.2465,17.274,225895.3168
2005-10-20 15:25:00,43.95,43.95,43.65,43.79,225764.134855044,17.274,17.274,17.1561,17.2111,225764.1349
2005-10-20 15:30:00,43.75,44.21,43.74,44.2,267479.99475272204,17.1954,17.3762,17.1914,17.3722,267479.9948
2005-10-20 15:35:00,44.21,44.21,43.68,44.14,296077.6597140233,17.3762,17.3762,17.1678,17.3486,296077.6597
2005-10-20 15:40:00,44.18,44.22,44.06,44.1,298701.2987012987,17.3644,17.3801,17.3172,17.3329,298701.2987
2005-10-20 15:45:00,44.1,44.14,43.95,44.11,310376.49219467404,17.3329,17.3486,17.274,17.3369,310376.4922
2005-10-20 15:50:00,44.15,44.17,44.03,44.07,231273.77672832212,17.3526,17.3604,17.3054,17.3211,231273.7767
2005-10-20 15:55:00,44.08,44.13,43.98,43.98,355765.4466745376,17.3251,17.3447,17.2858,17.2858,355765.4467
2005-10-21 09:30:00,43.83,43.83,43.62,43.7,833136.5604092877,17.2268,17.2268,17.1443,17.1757,833136.5604
2005-10-21 09:35:00,43.74,44.14,43.68,43.98,230749.0489308671,17.1914,17.3486,17.1678,17.2858,230749.0489
2005-10-21 09:40:00,43.93,43.94,43.76,43.84,276006.8214613669,17.2661,17.27,17.1993,17.2307,276006.8215
2005-10-21 09:45:00,43.83,44.21,43.83,44.2,363373.9997376361,17.2268,17.3762,17.2268,17.3722,363373.9997
2005-10-21 09:50:00,44.21,44.28,44.14,44.21,394595.3036862128,17.3762,17.4037,17.3486,17.3762,394595.3037
2005-10-21 09:55:00,44.21,44.3,43.95,43.98,300144.30014430016,17.3762,17.4115,17.274,17.2858,300144.3001
2005-10-21 10:00:00,43.98,44.08,43.88,43.99,196379.37819756003,17.2858,17.3251,17.2465,17.2897,196379.3782
2005-10-21 10:05:00,43.99,44.11,43.91,43.91,298963.66260002623,17.2897,17.3369,17.2582,17.2582,298963.6626
2005-10-21 10:10:00,43.92,44.14,43.9,44.11,216712.580348944,17.2622,17.3486,17.2543,17.3369,216712.5803
2005-10-21 10:15:00,44.11,44.11,43.95,44.02,190082.6446280992,17.3369,17.3369,17.274,17.3015,190082.6446
2005-10-21 10:20:00,44.02,44.05,43.95,43.98,349075.16725698544,17.3015,17.3133,17.274,17.2858,349075.1673
2005-10-21 10:25:00,44.01,44.14,43.95,44.14,243998.42581660763,17.2975,17.3486,17.274,17.3486,243998.4258
2005-10-21 10:30:00,44.09,44.14,43.98,44.05,184573.0027548209,17.329,17.3486,17.2858,17.3133,184573.0028
2005-10-21 10:35:00,44.05,44.08,43.91,44.03,195592.2865013774,17.3133,17.3251,17.2582,17.3054,195592.2865
2005-10-21 10:40:00,44.01,44.17,44.01,44.08,240062.96733569464,17.2975,17.3604,17.2975,17.3251,240062.9673
2005-10-21 10:45:00,44.08,44.13,44.05,44.11,191394.46412173685,17.3251,17.3447,17.3133,17.3369,191394.4641
2005-10-21 10:50:00,44.1,44.22,44.06,44.22,219205.0373868556,17.3329,17.3801,17.3172,17.3801,219205.0374
2005-10-21 10:55:00,44.21,44.28,44.14,44.26,190082.6446280992,17.3762,17.4037,17.3486,17.3958,190082.6446
2005-10-21 11:00:00,44.26,44.46,44.25,44.41,291617.47343565524,17.3958,17.4744,17.3919,17.4548,291617.4734
2005-10-21 11:05:00,44.42,44.52,44.36,44.51,169355.89662862392,17.4587,17.498,17.4351,17.4941,169355.8966
2005-10-21 11:10:00,44.51,44.59,44.51,44.53,197428.83379247016,17.4941,17.5255,17.4941,17.5019,197428.8338
2005-10-21 11:15:00,44.52,44.53,44.37,44.37,190869.73632428172,17.498,17.5019,17.439,17.439,190869.7363
2005-10-21 11:20:00,44.37,44.5,44.33,44.44,117145.48078184442,17.439,17.4901,17.4233,17.4666,117145.4808
2005-10-21 11:25:00,44.44,44.45,44.33,44.41,62311.42594778958,17.4666,17.4705,17.4233,17.4548,62311.4259
2005-10-21 11:30:00,44.41,44.41,44.32,44.4,174209.6287550833,17.4548,17.4548,17.4194,17.4508,174209.6288
2005-10-21 11:35:00,44.4,44.49,44.35,44.39,181031.0901219992,17.4508,17.4862,17.4312,17.4469,181031.0901
2005-10-21 11:40:00,44.4,44.43,44.3,44.35,143644.23455332546,17.4508,17.4626,17.4115,17.4312,143644.2346
2005-10-21 11:45:00,44.34,44.42,44.33,44.4,102059.55660501117,17.4273,17.4587,17.4233,17.4508,102059.5566
2005-10-21 11:50:00,44.4,44.46,44.29,44.29,109405.74576938212,17.4508,17.4744,17.4076,17.4076,109405.7458
2005-10-21 11:55:00,44.29,44.34,44.11,44.21,188902.00708382527,17.4076,17.4273,17.3369,17.3762,188902.0071
2005-10-21 12:00:00,44.21,44.24,44.11,44.11,105207.92338974155,17.3762,17.3879,17.3369,17.3369,105207.9234
2005-10-21 12:05:00,44.06,44.22,44.05,44.14,165813.98399580218,17.3172,17.3801,17.3133,17.3486,165813.984
2005-10-21 12:10:00,44.14,44.36,44.14,44.27,101403.64685819233,17.3486,17.4351,17.3486,17.3997,101403.6469
2005-10-21 12:15:00,44.27,44.33,44.19,44.26,92614.45625081989,17.3997,17.4233,17.3683,17.3958,92614.4563
2005-10-21 12:20:00,44.25,44.4,44.06,44.4,122917.4865538502,17.3919,17.4508,17.3172,17.4508,122917.4866
2005-10-21 12:25:00,44.4,44.56,44.37,44.53,195067.55870392235,17.4508,17.5137,17.439,17.5019,195067.5587
2005-10-21 12:30:00,44.53,44.56,44.46,44.5,79627.4432638069,17.5019,17.5137,17.4744,17.4901,79627.4433
2005-10-21 12:35:00,44.5,44.56,44.44,44.46,114390.6598452053,17.4901,17.5137,17.4666,17.4744,114390.6598
2005-10-21 12:40:00,44.52,44.54,44.41,44.52,147054.96523678344,17.498,17.5059,17.4548,17.498,147054.9652
2005-10-21 12:45:00,44.5,44.53,44.4,44.46,92483.27430145611,17.4901,17.5019,17.4508,17.4744,92483.2743
2005-10-21 12:50:00,44.46,44.71,44.44,44.66,289649.7441951988,17.4744,17.5727,17.4666,17.553,289649.7442
2005-10-21 12:55:00,44.66,44.75,44.61,44.66,263413.35432244523,17.553,17.5884,17.5334,17.553,263413.3543
2005-10-21 13:00:00,44.65,44.69,44.56,44.59,214220.1233110324,17.5491,17.5648,17.5137,17.5255,214220.1233
2005-10-21 13:05:00,44.59,44.63,44.53,44.59,158598.97678079497,17.5255,17.5412,17.5019,17.5255,158598.9768
2005-10-21 13:10:00,44.58,44.59,44.46,44.56,127902.40062967336,17.5216,17.5255,17.4744,17.5137,127902.4006
2005-10-21 13:15:00,44.55,44.59,44.53,44.53,78709.16961826052,17.5098,17.5255,17.5019,17.5019,78709.1696
2005-10-21 13:20:00,44.53,44.59,44.53,44.59,97337.00642791552,17.5019,17.5255,17.5019,17.5255,97337.0064
2005-10-21 13:25:00,44.59,44.59,44.53,44.53,199265.3810835629,17.5255,17.5255,17.5019,17.5019,199265.3811
2005-10-21 13:30:00,44.53,44.66,44.52,44.61,333202.1513839696,17.5019,17.553,17.498,17.5334,333202.1514
2005-10-21 13:35:00,44.59,44.75,44.59,44.74,128427.12842712844,17.5255,17.5884,17.5255,17.5845,128427.1284
2005-10-21 13:40:00,44.72,44.75,44.57,44.63,185491.2764003673,17.5766,17.5884,17.5177,17.5412,185491.2764
2005-10-21 13:45:00,44.63,44.65,44.5,44.56,218286.7637413092,17.5412,17.5491,17.4901,17.5137,218286.7637
2005-10-21 13:50:00,44.56,44.61,44.52,44.59,368096.54991473176,17.5137,17.5334,17.498,17.5255,368096.5499
2005-10-21 13:55:00,44.59,44.66,44.53,44.62,108749.8360225633,17.5255,17.553,17.5019,17.5373,108749.836
2005-10-21 14:00:00,44.62,44.65,44.59,44.61,178145.08723599633,17.5373,17.5491,17.5255,17.5334,178145.0872
2005-10-21 14:05:00,44.61,44.65,44.55,44.59,279024.0062967336,17.5334,17.5491,17.5098,17.5255,279024.0063
2005-10-21 14:10:00,44.59,44.63,44.55,44.59,282041.19113210024,17.5255,17.5412,17.5098,17.5255,282041.1911
2005-10-21 14:15:00,44.59,44.61,44.46,44.56,166076.34789452972,17.5255,17.5334,17.4744,17.5137,166076.3479
2005-10-21 14:20:00,44.56,44.59,44.5,44.5,104683.1955922865,17.5137,17.5255,17.4901,17.4901,104683.1956
2005-10-21 14:25:00,44.52,44.62,44.5,44.58,273252.0005247278,17.498,17.5373,17.4901,17.5216,273252.0005
2005-10-21 14:30:00,44.62,44.69,44.6,44.64,376229.8307752853,17.5373,17.5648,17.5294,17.5452,376229.8308
2005-10-21 14:35:00,44.63,44.69,44.59,44.59,180112.81647645283,17.5412,17.5648,17.5255,17.5255,180112.8165
2005-10-21 14:40:00,44.59,44.66,44.54,44.59,158730.15873015873,17.5255,17.553,17.5059,17.5255,158730.1587
2005-10-21 14:45:00,44.59,44.64,44.59,44.63,242424.24242424243,17.5255,17.5452,17.5255,17.5412,242424.2424
2005-10-21 14:50:00,44.63,44.67,44.59,44.59,122392.75875639512,17.5412,17.557,17.5255,17.5255,122392.7588
2005-10-21 14:55:00,44.59,44.67,44.59,44.65,81070.44470680834,17.5255,17.557,17.5255,17.5491,81070.4447
2005-10-21 15:00:00,44.66,44.69,44.6,44.6,169093.53272989637,17.553,17.5648,17.5294,17.5294,169093.5327
2005-10-21 15:05:00,44.59,44.63,44.46,44.46,180768.7262232717,17.5255,17.5412,17.4744,17.4744,180768.7262
2005-10-21 15:10:00,44.47,44.52,44.43,44.5,152695.78905942544,17.4783,17.498,17.4626,17.4901,152695.7891
2005-10-21 15:15:00,44.5,44.56,44.5,44.56,188114.91538764263,17.4901,17.5137,17.4901,17.5137,188114.9154
2005-10-21 15:20:00,44.55,44.56,44.43,44.43,128164.76452840088,17.5098,17.5137,17.4626,17.4626,128164.7645
2005-10-21 15:25:00,44.43,44.53,44.4,44.51,219729.76518431064,17.4626,17.5019,17.4508,17.4941,219729.7652
2005-10-21 15:30:00,44.52,44.53,44.32,44.32,300013.1181949364,17.498,17.5019,17.4194,17.4194,300013.1182
2005-10-21 15:35:00,44.35,44.44,44.34,44.43,189295.55293191652,17.4312,17.4666,17.4273,17.4626,189295.5529
2005-10-21 15:40:00,44.43,44.44,44.34,44.43,186540.73199527743,17.4626,17.4666,17.4273,17.4626,186540.732
2005-10-21 15:45:00,44.43,44.44,44.4,44.43,180899.90817263545,17.4626,17.4666,17.4508,17.4626,180899.9082
2005-10-21 15:50:00,44.43,44.43,44.18,44.3,308802.3088023088,17.4626,17.4626,17.3644,17.4115,308802.3088
2005-10-21 15:55:00,44.24,44.32,44.23,44.32,250032.7954873409,17.3879,17.4194,17.384,17.4194,250032.7955
2005-10-24 09:30:00,44.33,44.63,44.31,44.52,422274.6950019677,17.4233,17.5412,17.4155,17.498,422274.695
2005-10-24 09:35:00,44.56,44.58,44.32,44.37,173422.5370589007,17.5137,17.5216,17.4194,17.439,173422.5371
2005-10-24 09:40:00,44.39,44.72,44.33,44.67,210153.4828807556,17.4469,17.5766,17.4233,17.557,210153.4829
2005-10-24 09:45:00,44.69,45.09,44.68,45.06,227863.04604486423,17.5648,17.722,17.5609,17.7102,227863.046
2005-10-24 09:50:00,45.02,45.13,44.97,44.99,216450.21645021645,17.6945,17.7378,17.6749,17.6827,216450.2165
2005-10-24 09:55:00,44.99,45.32,44.98,45.2,249114.52184179457,17.6827,17.8124,17.6788,17.7653,249114.5218
2005-10-24 10:00:00,45.2,45.33,45.05,45.23,291617.47343565524,17.7653,17.8164,17.7063,17.7771,291617.4734
2005-10-24 10:05:00,45.21,45.25,45.0,45.17,264856.3557654467,17.7692,17.7849,17.6867,17.7535,264856.3558
2005-10-24 10:10:00,45.19,45.3,45.13,45.22,308015.2171061262,17.7613,17.8046,17.7378,17.7731,308015.2171
2005-10-24 10:15:00,45.23,45.29,45.1,45.13,261576.80703135248,17.7771,17.8006,17.726,17.7378,261576.807
2005-10-24 10:20:00,45.13,45.2,45.07,45.1,183261.1832611833,17.7378,17.7653,17.7142,17.726,183261.1833
2005-10-24 10:25:00,45.11,45.28,45.03,45.14,182474.09156500065,17.7299,17.7967,17.6984,17.7417,182474.0916
2005-10-24 10:30:00,45.14,45.49,45.13,45.46,188902.00708382527,17.7417,17.8792,17.7378,17.8675,188902.0071
2005-10-24 10:35:00,45.5,45.54,45.36,45.45,210940.57457693823,17.8832,17.8989,17.8281,17.8635,210940.5746
2005-10-24 10:40:00,45.45,45.5,45.23,45.33,130394.85766758496,17.8635,17.8832,17.7771,17.8164,130394.8577
2005-10-24 10:45:00,45.35,45.37,45.22,45.23,189689.0987800079,17.8242,17.8321,17.7731,17.7771,189689.0988
2005-10-24 10:50:00,45.24,45.36,45.09,45.33,84349.99344090253,17.781,17.8281,17.722,17.8164,84349.9934
2005-10-24 10:55:00,45.33,45.33,45.13,45.15,98386.46202282568,17.8164,17.8164,17.7378,17.7456,98386.462
2005-10-24 11:00:00,45.17,45.33,45.16,45.2,117014.29883248064,17.7535,17.8164,17.7495,17.7653,117014.2988
2005-10-24 11:05:00,45.19,45.25,45.15,45.24,115964.84323757052,17.7613,17.7849,17.7456,17.781,115964.8432
2005-10-24 11:10:00,45.24,45.33,45.16,45.27,92220.9104027286,17.781,17.8164,17.7495,17.7928,92220.9104
2005-10-24 11:15:00,45.27,45.27,45.08,45.1,127640.03673094582,17.7928,17.7928,17.7181,17.726,127640.0367
2005-10-24 11:20:00,45.11,45.21,45.09,45.19,81726.35445362718,17.7299,17.7692,17.722,17.7613,81726.3545
2005-10-24 11:25:00,45.19,45.2,45.01,45.07,114915.38764266035,17.7613,17.7653,17.6906,17.7142,114915.3876
2005-10-24 11:30:00,45.1,45.17,45.05,45.07,71625.34435261709,17.726,17.7535,17.7063,17.7142,71625.3444
2005-10-24 11:35:00,45.07,45.13,44.99,45.03,78184.44182080546,17.7142,17.7378,17.6827,17.6984,78184.4418
2005-10-24 11:40:00,45.06,45.07,44.98,45.04,78577.98766889676,17.7102,17.7142,17.6788,17.7024,78577.9877
2005-10-24 11:45:00,45.03,45.06,44.94,44.95,100747.73711137348,17.6984,17.7102,17.6631,17.667,100747.7371
2005-10-24 11:50:00,44.94,45.04,44.82,44.85,103502.5580480126,17.6631,17.7024,17.6159,17.6277,103502.558
2005-10-24 11:55:00,44.86,44.98,44.82,44.87,76216.71258034895,17.6316,17.6788,17.6159,17.6356,76216.7126
2005-10-24 12:00:00,44.87,45.07,44.86,45.04,59818.968909878,17.6356,17.7142,17.6316,17.7024,59818.9689
2005-10-24 12:05:00,45.01,45.27,45.01,45.22,65197.42883379247,17.6906,17.7928,17.6906,17.7731,65197.4288
2005-10-24 12:10:00,45.21,45.32,45.2,45.2,136560.409287682,17.7692,17.8124,17.7653,17.7653,136560.4093
2005-10-24 12:15:00,45.21,45.29,45.16,45.21,83038.17394726486,17.7692,17.8006,17.7495,17.7692,83038.1739
2005-10-24 12:20:00,45.22,45.36,45.22,45.33,52341.59779614325,17.7731,17.8281,17.7731,17.8164,52341.5978
2005-10-24 12:25:00,45.33,45.34,45.22,45.33,43027.67939131576,17.8164,17.8203,17.7731,17.8164,43027.6794
2005-10-24 12:30:00,45.33,45.38,45.24,45.37,52210.41584677949,17.8164,17.836,17.781,17.8321,52210.4158
2005-10-24 12:35:00,45.36,45.38,45.28,45.3,51554.50609996065,17.8281,17.836,17.7967,17.8046,51554.5061
2005-10-24 12:40:00,45.32,45.37,45.3,45.3,35287.94437885347,17.8124,17.8321,17.8046,17.8046,35287.9444
2005-10-24 12:45:00,45.3,45.33,45.25,45.27,60737.242555424375,17.8046,17.8164,17.7849,17.7928,60737.2426
2005-10-24 12:50:00,45.27,45.3,45.21,45.29,25055.7523284796,17.7928,17.8046,17.7692,17.8006,25055.7523
2005-10-24 12:55:00,45.29,45.33,45.27,45.3,21251.475796930343,17.8006,17.8164,17.7928,17.8046,21251.4758
2005-10-24 13:00:00,45.33,45.33,45.27,45.32,23481.568936114392,17.8164,17.8164,17.7928,17.8124,23481.5689
2005-10-24 13:05:00,45.32,45.46,45.28,45.45,97599.37032664304,17.8124,17.8675,17.7967,17.8635,97599.3703
2005-10-24 13:10:00,45.45,45.51,45.39,45.39,77528.53207398663,17.8635,17.8871,17.8399,17.8399,77528.5321
2005-10-24 13:15:00,45.4,45.5,45.3,45.33,75429.62088416635,17.8439,17.8832,17.8046,17.8164,75429.6209
2005-10-24 13:20:00,45.33,45.36,45.27,45.36,48406.13931523023,17.8164,17.8281,17.7928,17.8281,48406.1393
2005-10-24 13:25:00,45.36,45.41,45.3,45.41,68345.7956185229,17.8281,17.8478,17.8046,17.8478,68345.7956
2005-10-24 13:30:00,45.41,45.43,45.3,45.32,52472.77974550702,17.8478,17.8557,17.8046,17.8124,52472.7797
2005-10-24 13:35:00,45.32,45.49,45.3,45.46,54965.2367834186,17.8124,17.8792,17.8046,17.8675,54965.2368
2005-10-24 13:40:00,45.46,45.57,45.46,45.51,126459.39918667192,17.8675,17.9107,17.8675,17.8871,126459.3992
2005-10-24 13:45:00,45.54,45.62,45.53,45.59,111242.29306047488,17.8989,17.9303,17.895,17.9185,111242.2931
2005-10-24 13:50:00,45.61,45.68,45.61,45.65,118063.7544273908,17.9264,17.9539,17.9264,17.9421,118063.7544
2005-10-24 13:55:00,45.65,45.74,45.3,45.68,185491.2764003673,17.9421,17.9775,17.8046,17.9539,185491.2764
2005-10-24 14:00:00,45.68,45.85,45.68,45.81,142463.59700905156,17.9539,18.0207,17.9539,18.005,142463.597
2005-10-24 14:05:00,45.81,45.81,45.67,45.74,145218.4179456907,18.005,18.005,17.95,17.9775,145218.4179
2005-10-24 14:10:00,45.75,45.84,45.73,45.79,94713.36744064016,17.9814,18.0168,17.9736,17.9972,94713.3674
2005-10-24 14:15:00,45.78,45.85,45.29,45.84,85005.90318772137,17.9932,18.0207,17.8006,18.0168,85005.9032
2005-10-24 14:20:00,45.84,45.93,45.82,45.91,114784.2056932966,18.0168,18.0522,18.0089,18.0443,114784.2057
2005-10-24 14:25:00,45.92,45.93,45.78,45.78,120949.75731339368,18.0482,18.0522,17.9932,17.9932,120949.7573
2005-10-24 14:30:00,45.78,45.84,45.74,45.82,90777.90895972714,17.9932,18.0168,17.9775,18.0089,90777.909
2005-10-24 14:35:00,45.84,45.93,45.83,45.86,91696.18260527353,18.0168,18.0522,18.0129,18.0247,91696.1826
2005-10-24 14:40:00,45.84,46.02,45.84,45.98,119244.3919716647,18.0168,18.0876,18.0168,18.0718,119244.392
2005-10-24 14:45:00,45.97,45.98,45.82,45.84,43945.95303686213,18.0679,18.0718,18.0089,18.0168,43945.953
2005-10-24 14:50:00,45.84,45.95,45.84,45.88,83431.71979535616,18.0168,18.06,18.0168,18.0325,83431.7198
2005-10-24 14:55:00,45.87,45.88,45.67,45.67,78577.98766889676,18.0286,18.0325,17.95,17.95,78577.9877
2005-10-24 15:00:00,45.67,45.95,45.66,45.93,130526.0396169487,17.95,18.06,17.9461,18.0522,130526.0396
2005-10-24 15:05:00,45.89,45.96,45.81,45.93,119506.75587039224,18.0365,18.064,18.005,18.0522,119506.7559
2005-10-24 15:10:00,45.94,46.04,45.91,45.98,165158.07424898335,18.0561,18.0954,18.0443,18.0718,165158.0742
2005-10-24 15:15:00,45.99,46.03,45.81,45.84,93008.0020989112,18.0758,18.0915,18.005,18.0168,93008.0021
2005-10-24 15:20:00,45.84,45.91,45.81,45.81,82775.81004853733,18.0168,18.0443,18.005,18.005,82775.81
2005-10-24 15:25:00,45.81,45.91,45.68,45.87,105076.7414403778,18.005,18.0443,17.9539,18.0286,105076.7414
2005-10-24 15:30:00,45.84,45.97,45.84,45.95,102977.83025055753,18.0168,18.0679,18.0168,18.06,102977.8303
2005-10-24 15:35:00,45.96,46.08,45.91,46.03,122917.4865538502,18.064,18.1111,18.0443,18.0915,122917.4866
2005-10-24 15:40:00,46.03,46.1,46.0,46.04,153614.0627049718,18.0915,18.119,18.0797,18.0954,153614.0627
2005-10-24 15:45:00,46.04,46.12,46.01,46.1,210153.4828807556,18.0954,18.1269,18.0836,18.119,210153.4829
2005-10-24 15:50:00,46.12,46.12,46.03,46.12,233372.68791814247,18.1269,18.1269,18.0915,18.1269,233372.6879
2005-10-24 15:55:00,46.12,46.12,45.97,45.99,266299.3572084481,18.1269,18.1269,18.0679,18.0758,266299.3572
2005-10-25 09:30:00,46.05,46.35,46.0,46.04,220910.40272858457,18.0993,18.2173,18.0797,18.0954,220910.4027
2005-10-25 09:35:00,46.04,46.09,45.93,46.0,138396.95657877476,18.0954,18.1151,18.0522,18.0797,138396.9566
2005-10-25 09:40:00,46.02,46.09,45.92,46.0,143513.0526039617,18.0876,18.1151,18.0482,18.0797,143513.0526
2005-10-25 09:45:00,46.0,46.11,45.97,46.04,128820.67427521972,18.0797,18.1229,18.0679,18.0954,128820.6743
2005-10-25 09:50:00,46.04,46.28,45.98,46.19,172373.08146399056,18.0954,18.1897,18.0718,18.1544,172373.0815
2005-10-25 09:55:00,46.18,46.28,46.15,46.26,133149.67860422406,18.1504,18.1897,18.1386,18.1819,133149.6786
2005-10-25 10:00:00,46.26,46.31,46.16,46.29,126721.76308539943,18.1819,18.2015,18.1426,18.1937,126721.7631
2005-10-25 10:05:00,46.3,46.42,46.27,46.37,175390.2662993572,18.1976,18.2448,18.1858,18.2251,175390.2663
2005-10-25 10:10:00,46.36,46.5,46.35,46.5,128951.8562245835,18.2212,18.2762,18.2173,18.2762,128951.8562
2005-10-25 10:15:00,46.47,46.57,46.47,46.52,163452.70890725436,18.2644,18.3037,18.2644,18.2841,163452.7089
2005-10-25 10:20:00,46.5,46.6,46.46,46.51,153089.33490751672,18.2762,18.3155,18.2605,18.2801,153089.3349
2005-10-25 10:25:00,46.52,46.61,46.52,46.58,106519.74288337924,18.2841,18.3194,18.2841,18.3077,106519.7429
2005-10-25 10:30:00,46.61,46.79,46.55,46.79,329660.2387511479,18.3194,18.3902,18.2959,18.3902,329660.2388
2005-10-25 10:35:00,46.77,46.78,46.68,46.68,161353.7977174341,18.3823,18.3863,18.347,18.347,161353.7977
2005-10-25 10:40:00,46.69,46.76,46.67,46.74,93795.0937950938,18.3509,18.3784,18.343,18.3705,93795.0938
2005-10-25 10:45:00,46.74,46.78,46.71,46.74,86317.72268135905,18.3705,18.3863,18.3587,18.3705,86317.7227
2005-10-25 10:50:00,46.73,46.84,46.72,46.81,63885.6093401548,18.3666,18.4098,18.3627,18.3981,63885.6093
2005-10-25 10:55:00,46.81,46.83,46.72,46.74,85137.08513708515,18.3981,18.4059,18.3627,18.3705,85137.0851
2005-10-25 11:00:00,46.75,46.8,46.74,46.75,65328.61078315624,18.3745,18.3941,18.3705,18.3745,65328.6108
2005-10-25 11:05:00,46.74,46.82,46.71,46.73,135904.49954086318,18.3705,18.402,18.3587,18.3666,135904.4995
2005-10-25 11:10:00,46.73,46.73,46.59,46.65,136560.409287682,18.3666,18.3666,18.3116,18.3352,136560.4093
2005-10-25 11:15:00,46.65,46.65,46.44,46.44,180768.7262232717,18.3352,18.3352,18.2526,18.2526,180768.7262
2005-10-25 11:20:00,46.42,46.45,46.27,46.27,233241.5059687787,18.2448,18.2566,18.1858,18.1858,233241.506
2005-10-25 11:25:00,46.27,46.41,46.22,46.36,129870.12987012988,18.1858,18.2408,18.1662,18.2212,129870.1299
2005-10-25 11:30:00,46.35,46.35,46.19,46.3,118982.02807293716,18.2173,18.2173,18.1544,18.1976,118982.0281
2005-10-25 11:35:00,46.3,46.3,45.93,46.05,166207.52984389348,18.1976,18.1976,18.0522,18.0993,166207.5298
2005-10-25 11:40:00,46.06,46.28,46.04,46.12,85792.99488390397,18.1033,18.1897,18.0954,18.1269,85792.9949
2005-10-25 11:45:00,46.1,46.35,46.1,46.31,81201.62665617211,18.119,18.2173,18.119,18.2015,81201.6267
2005-10-25 11:50:00,46.29,46.36,46.16,46.34,91040.27285845469,18.1937,18.2212,18.1426,18.2133,91040.2729
2005-10-25 11:55:00,46.33,46.35,46.23,46.23,89072.54361799816,18.2094,18.2173,18.1701,18.1701,89072.5436
2005-10-25 12:00:00,46.23,46.49,46.23,46.49,99698.28151646334,18.1701,18.2723,18.1701,18.2723,99698.2815
2005-10-25 12:05:00,46.49,46.55,46.32,46.49,87104.81437754165,18.2723,18.2959,18.2055,18.2723,87104.8144
2005-10-25 12:10:00,46.5,46.61,46.48,46.58,107438.01652892564,18.2762,18.3194,18.2684,18.3077,107438.0165
2005-10-25 12:15:00,46.58,46.68,46.5,46.66,114784.2056932966,18.3077,18.347,18.2762,18.3391,114784.2057
2005-10-25 12:20:00,46.67,46.73,46.58,46.65,120949.75731339368,18.343,18.3666,18.3077,18.3352,120949.7573
2005-10-25 12:25:00,46.64,46.69,46.61,46.62,49717.9588088679,18.3312,18.3509,18.3194,18.3234,49717.9588
2005-10-25 12:30:00,46.61,46.68,46.59,46.61,74904.89308671126,18.3194,18.347,18.3116,18.3194,74904.8931
2005-10-25 12:35:00,46.61,46.64,46.53,46.58,45651.31837859111,18.3194,18.3312,18.288,18.3077,45651.3184
2005-10-25 12:40:00,46.57,46.64,46.52,46.64,44077.13498622589,18.3037,18.3312,18.2841,18.3312,44077.135
2005-10-25 12:45:00,46.62,46.68,46.61,46.67,64935.06493506494,18.3234,18.347,18.3194,18.343,64935.0649
2005-10-25 12:50:00,46.68,46.81,46.67,46.73,74773.7111373475,18.347,18.3981,18.343,18.3666,74773.7111
2005-10-25 12:55:00,46.73,46.75,46.65,46.68,55358.78263150991,18.3666,18.3745,18.3352,18.347,55358.7826
2005-10-25 13:00:00,46.65,46.72,46.52,46.55,52603.961694870784,18.3352,18.3627,18.2841,18.2959,52603.9617
2005-10-25 13:05:00,46.54,46.61,46.4,46.4,108093.92627574448,18.2919,18.3194,18.2369,18.2369,108093.9263
2005-10-25 13:10:00,46.4,46.61,46.37,46.55,56539.42017578382,18.2369,18.3194,18.2251,18.2959,56539.4202
2005-10-25 13:15:00,46.55,46.61,46.45,46.45,75298.43893480257,18.2959,18.3194,18.2566,18.2566,75298.4389
2005-10-25 13:20:00,46.45,46.67,46.42,46.67,51160.96025186934,18.2566,18.343,18.2448,18.343,51160.9603
2005-10-25 13:25:00,46.66,46.71,46.58,46.63,94975.7313393677,18.3391,18.3587,18.3077,18.3273,94975.7313
2005-10-25 13:30:00,46.63,46.64,46.43,46.49,125803.48943985307,18.3273,18.3312,18.2487,18.2723,125803.4894
2005-10-25 13:35:00,46.46,46.51,46.36,46.39,61130.78840351568,18.2605,18.2801,18.2212,18.233,61130.7884
2005-10-25 13:40:00,46.39,46.56,46.36,46.45,122786.30460448645,18.233,18.2998,18.2212,18.2566,122786.3046
2005-10-25 13:45:00,46.46,46.54,46.41,46.52,72937.16384625476,18.2605,18.2919,18.2408,18.2841,72937.1638
2005-10-25 13:50:00,46.52,46.55,46.48,46.48,57851.23966942149,18.2841,18.2959,18.2684,18.2684,57851.2397
2005-10-25 13:55:00,46.49,46.58,46.48,46.58,52866.325593598325,18.2723,18.3077,18.2684,18.3077,52866.3256
2005-10-25 14:00:00,46.55,46.71,46.52,46.68,104158.46779483143,18.2959,18.3587,18.2841,18.347,104158.4678
2005-10-25 14:05:00,46.67,46.72,46.54,46.61,113341.20425029517,18.343,18.3627,18.2919,18.3194,113341.2043
2005-10-25 14:10:00,46.6,46.71,46.57,46.61,113341.20425029517,18.3155,18.3587,18.3037,18.3194,113341.2043
2005-10-25 14:15:00,46.62,46.65,46.53,46.65,78315.62377016923,18.3234,18.3352,18.288,18.3352,78315.6238
2005-10-25 14:20:00,46.66,46.71,46.58,46.65,156368.8836416109,18.3391,18.3587,18.3077,18.3352,156368.8836
2005-10-25 14:25:00,46.66,46.81,46.55,46.72,94582.1854912764,18.3391,18.3981,18.2959,18.3627,94582.1855
2005-10-25 14:30:00,46.75,46.98,46.73,46.98,171061.26197035288,18.3745,18.4649,18.3666,18.4649,171061.262
2005-10-25 14:35:00,46.99,47.03,46.94,46.96,109536.92771874592,18.4688,18.4845,18.4491,18.457,109536.9277
2005-10-25 14:40:00,46.96,47.13,46.94,47.13,145480.7818444182,18.457,18.5238,18.4491,18.5238,145480.7818
2005-10-25 14:45:00,47.14,47.45,47.13,47.39,244523.1536140627,18.5278,18.6496,18.5238,18.626,244523.1536
2005-10-25 14:50:00,47.38,47.51,47.35,47.39,205824.4785517513,18.6221,18.6732,18.6103,18.626,205824.4786
2005-10-25 14:55:00,47.38,47.46,47.29,47.43,133936.77030040667,18.6221,18.6535,18.5867,18.6417,133936.7703
2005-10-25 15:00:00,47.43,47.48,47.26,47.29,129870.12987012988,18.6417,18.6614,18.5749,18.5867,129870.1299
2005-10-25 15:05:00,47.29,47.45,47.26,47.41,89597.27141545323,18.5867,18.6496,18.5749,18.6339,89597.2714
2005-10-25 15:10:00,47.41,47.48,47.37,47.41,193624.5572609209,18.6339,18.6614,18.6182,18.6339,193624.5573
2005-10-25 15:15:00,47.41,47.47,47.3,47.3,196772.9240456513,18.6339,18.6575,18.5906,18.5906,196772.924
2005-10-25 15:20:00,47.29,47.46,47.29,47.46,151121.6056670602,18.5867,18.6535,18.5867,18.6535,151121.6057
2005-10-25 15:25:00,47.45,47.52,47.38,47.42,118194.93637675456,18.6496,18.6771,18.6221,18.6378,118194.9364
2005-10-25 15:30:00,47.41,47.48,47.16,47.2,146136.69159123706,18.6339,18.6614,18.5356,18.5513,146136.6916
2005-10-25 15:35:00,47.2,47.44,47.17,47.42,128164.76452840088,18.5513,18.6457,18.5395,18.6378,128164.7645
2005-10-25 15:40:00,47.43,47.45,47.3,47.45,179194.54283090646,18.6417,18.6496,18.5906,18.6496,179194.5428
2005-10-25 15:45:00,47.45,47.66,47.45,47.65,249508.06768988588,18.6496,18.7321,18.6496,18.7282,249508.0677
2005-10-25 15:50:00,47.65,47.66,47.54,47.6,207923.3897415716,18.7282,18.7321,18.685,18.7086,207923.3897
2005-10-25 15:55:00,47.58,47.62,47.49,47.56,228125.40994359177,18.7007,18.7164,18.6653,18.6928,228125.4099
2005-10-26 09:30:00,48.01,48.02,47.79,47.87,373606.19178801,18.8697,18.8736,18.7832,18.8147,373606.1918
2005-10-26 09:35:00,47.83,47.83,47.12,47.19,255542.4373606192,18.799,18.799,18.5199,18.5474,255542.4374
2005-10-26 09:40:00,47.19,47.44,47.09,47.44,191132.10022300933,18.5474,18.6457,18.5081,18.6457,191132.1002
2005-10-26 09:45:00,47.39,47.72,47.39,47.72,277318.6409550046,18.626,18.7557,18.626,18.7557,277318.641
2005-10-26 09:50:00,47.71,47.77,47.6,47.64,197560.01574183392,18.7518,18.7754,18.7086,18.7243,197560.0157
2005-10-26 09:55:00,47.64,47.82,47.58,47.82,210153.4828807556,18.7243,18.795,18.7007,18.795,210153.4829
2005-10-26 10:00:00,47.77,47.82,47.57,47.58,266824.0850059032,18.7754,18.795,18.6968,18.7007,266824.085
2005-10-26 10:05:00,47.57,47.86,47.54,47.77,247146.7926013381,18.6968,18.8107,18.685,18.7754,247146.7926
2005-10-26 10:10:00,47.79,47.91,47.79,47.87,259609.077790896,18.7832,18.8304,18.7832,18.8147,259609.0778
2005-10-26 10:15:00,47.82,48.09,47.82,48.09,273645.5463728191,18.795,18.9011,18.795,18.9011,273645.5464
2005-10-26 10:20:00,48.06,48.25,48.06,48.19,248852.15794306705,18.8893,18.964,18.8893,18.9404,248852.1579
2005-10-26 10:25:00,48.2,48.23,48.02,48.02,294765.8402203857,18.9444,18.9562,18.8736,18.8736,294765.8402
2005-10-26 10:30:00,48.02,48.03,47.83,47.95,252525.2525252525,18.8736,18.8776,18.799,18.8461,252525.2525
2005-10-26 10:35:00,47.95,48.29,47.94,48.28,280204.6438410075,18.8461,18.9797,18.8422,18.9758,280204.6438
2005-10-26 10:40:00,48.29,48.67,48.28,48.6,421749.9672045127,18.9797,19.1291,18.9758,19.1016,421749.9672
2005-10-26 10:45:00,48.6,48.66,48.31,48.57,212252.3940705759,19.1016,19.1252,18.9876,19.0898,212252.3941
2005-10-26 10:50:00,48.58,48.74,48.53,48.67,196510.5601469238,19.0937,19.1566,19.0741,19.1291,196510.5601
2005-10-26 10:55:00,48.67,48.76,48.57,48.67,296864.751410206,19.1291,19.1645,19.0898,19.1291,296864.7514
2005-10-26 11:00:00,48.67,48.83,48.59,48.79,237045.782500328,19.1291,19.192,19.0977,19.1763,237045.7825
2005-10-26 11:05:00,48.79,48.92,48.6,48.81,148366.7847304211,19.1763,19.2274,19.1016,19.1841,148366.7847
2005-10-26 11:10:00,48.81,48.98,48.73,48.87,200708.38252656435,19.1841,19.2509,19.1527,19.2077,200708.3825
2005-10-26 11:15:00,48.87,48.9,48.63,48.78,162534.435261708,19.2077,19.2195,19.1134,19.1723,162534.4353
2005-10-26 11:20:00,48.79,48.92,48.75,48.87,83562.90174471993,19.1763,19.2274,19.1605,19.2077,83562.9017
2005-10-26 11:25:00,48.87,49.24,48.86,49.2,189426.7348812804,19.2077,19.3531,19.2038,19.3374,189426.7349
2005-10-26 11:30:00,49.11,49.44,49.09,49.43,317853.8633084088,19.302,19.4317,19.2942,19.4278,317853.8633
2005-10-26 11:35:00,49.44,49.59,49.37,49.54,257903.712449167,19.4317,19.4907,19.4042,19.471,257903.7124
2005-10-26 11:40:00,49.57,49.72,49.46,49.54,205168.56880493244,19.4828,19.5418,19.4396,19.471,205168.5688
2005-10-26 11:45:00,49.53,49.69,49.47,49.56,173684.90095762824,19.4671,19.53,19.4435,19.4789,173684.901
2005-10-26 11:50:00,49.55,49.56,49.4,49.5,318247.40915650007,19.475,19.4789,19.416,19.4553,318247.4092
2005-10-26 11:55:00,49.55,49.63,49.3,49.37,313393.67703004065,19.475,19.5064,19.3767,19.4042,313393.677
2005-10-26 12:00:00,49.32,49.55,49.23,49.27,225501.7709563164,19.3846,19.475,19.3492,19.3649,225501.771
2005-10-26 12:05:00,49.28,49.46,49.25,49.29,154794.7002492457,19.3689,19.4396,19.3571,19.3728,154794.7002
2005-10-26 12:10:00,49.29,49.4,49.17,49.19,162665.61721107177,19.3728,19.416,19.3256,19.3335,162665.6172
2005-10-26 12:15:00,49.18,49.24,49.11,49.17,124491.6699462154,19.3295,19.3531,19.302,19.3256,124491.6699
2005-10-26 12:20:00,49.17,49.32,49.11,49.24,103502.5580480126,19.3256,19.3846,19.302,19.3531,103502.558
2005-10-26 12:25:00,49.24,49.46,49.24,49.27,144824.87209759938,19.3531,19.4396,19.3531,19.3649,144824.8721
2005-10-26 12:30:00,49.26,49.32,49.17,49.29,105470.28728846912,19.361,19.3846,19.3256,19.3728,105470.2873
2005-10-26 12:35:00,49.29,49.31,49.21,49.25,133412.0425029516,19.3728,19.3806,19.3413,19.3571,133412.0425
2005-10-26 12:40:00,49.24,49.26,49.09,49.09,183130.0013118195,19.3531,19.361,19.2942,19.2942,183130.0013
2005-10-26 12:45:00,49.1,49.18,48.95,49.05,147448.5110848747,19.2981,19.3295,19.2392,19.2785,147448.5111
2005-10-26 12:50:00,49.03,49.32,49.01,49.28,134330.31614849798,19.2706,19.3846,19.2627,19.3689,134330.3161
2005-10-26 12:55:00,49.25,49.28,49.07,49.09,157943.06703397614,19.3571,19.3689,19.2863,19.2942,157943.067
2005-10-26 13:00:00,49.09,49.26,49.09,49.19,102977.83025055753,19.2942,19.361,19.2942,19.3335,102977.8303
2005-10-26 13:05:00,49.19,49.19,48.73,48.75,137347.50098386462,19.3335,19.3335,19.1527,19.1605,137347.501
2005-10-26 13:10:00,48.73,48.83,48.72,48.76,122523.9407057589,19.1527,19.192,19.1488,19.1645,122523.9407
2005-10-26 13:15:00,48.76,48.85,48.75,48.83,211071.756526302,19.1645,19.1998,19.1605,19.192,211071.7565
2005-10-26 13:20:00,48.81,48.83,48.5,48.51,222353.404171586,19.1841,19.192,19.0623,19.0662,222353.4042
2005-10-26 13:25:00,48.54,48.74,48.51,48.69,182605.27351436444,19.078,19.1566,19.0662,19.137,182605.2735
2005-10-26 13:30:00,48.68,48.72,48.56,48.68,155188.24609733702,19.133,19.1488,19.0859,19.133,155188.2461
2005-10-26 13:35:00,48.67,48.72,48.46,48.47,146267.87354060082,19.1291,19.1488,19.0466,19.0505,146267.8735
2005-10-26 13:40:00,48.46,48.52,48.23,48.23,189033.18903318903,19.0466,19.0701,18.9562,18.9562,189033.189
2005-10-26 13:45:00,48.24,48.41,48.16,48.35,156893.61143906598,18.9601,19.0269,18.9287,19.0033,156893.6114
2005-10-26 13:50:00,48.33,48.37,48.23,48.33,151515.15151515152,18.9955,19.0112,18.9562,18.9955,151515.1515
2005-10-26 13:55:00,48.35,48.56,48.29,48.47,147710.87498360226,19.0033,19.0859,18.9797,19.0505,147710.875
2005-10-26 14:00:00,48.49,48.95,48.45,48.94,160435.52407188772,19.0584,19.2392,19.0426,19.2352,160435.5241
2005-10-26 14:05:00,48.94,49.01,48.83,48.86,150990.42371769645,19.2352,19.2627,19.192,19.2038,150990.4237
2005-10-26 14:10:00,48.88,48.89,48.65,48.67,111242.29306047488,19.2116,19.2156,19.1212,19.1291,111242.2931
2005-10-26 14:15:00,48.67,48.79,48.63,48.65,98780.00787091696,19.1291,19.1763,19.1134,19.1212,98780.0079
2005-10-26 14:20:00,48.66,48.79,48.61,48.63,113865.93204775023,19.1252,19.1763,19.1055,19.1134,113865.932
2005-10-26 14:25:00,48.6,48.62,48.22,48.24,174078.44680571955,19.1016,19.1094,18.9522,18.9601,174078.4468
2005-10-26 14:30:00,48.25,48.31,48.17,48.17,260264.98753771483,18.964,18.9876,18.9326,18.9326,260264.9875
2005-10-26 14:35:00,48.17,48.18,47.95,48.02,237964.05614587435,18.9326,18.9365,18.8461,18.8736,237964.0561
2005-10-26 14:40:00,48.02,48.1,47.85,47.9,268398.2683982684,18.8736,18.9051,18.8068,18.8265,268398.2684
2005-10-26 14:45:00,47.9,48.1,47.89,48.07,133149.67860422406,18.8265,18.9051,18.8225,18.8933,133149.6786
2005-10-26 14:50:00,48.08,48.11,47.92,48.09,124098.1240981241,18.8972,18.909,18.8343,18.9011,124098.1241
2005-10-26 14:55:00,48.09,48.22,48.02,48.09,88547.8158205431,18.9011,18.9522,18.8736,18.9011,88547.8158
2005-10-26 15:00:00,48.07,48.09,47.95,47.96,135904.49954086318,18.8933,18.9011,18.8461,18.85,135904.4995
2005-10-26 15:05:00,47.96,48.14,47.96,48.1,183917.0930080021,18.85,18.9208,18.85,18.9051,183917.093
2005-10-26 15:10:00,48.13,48.22,48.06,48.19,157418.33923652105,18.9169,18.9522,18.8893,18.9404,157418.3392
2005-10-26 15:15:00,48.21,48.41,48.18,48.22,133149.67860422406,18.9483,19.0269,18.9365,18.9522,133149.6786
2005-10-26 15:20:00,48.25,48.38,48.18,48.3,142857.14285714287,18.964,19.0151,18.9365,18.9837,142857.1429
2005-10-26 15:25:00,48.38,48.47,48.31,48.39,170142.9883248065,19.0151,19.0505,18.9876,19.0191,170142.9883
2005-10-26 15:30:00,48.4,48.46,48.38,48.44,144037.78040141676,19.023,19.0466,19.0151,19.0387,144037.7804
2005-10-26 15:35:00,48.41,48.46,48.14,48.15,129476.58402203856,19.0269,19.0466,18.9208,18.9247,129476.584
2005-10-26 15:40:00,48.14,48.15,47.94,47.99,171061.26197035288,18.9208,18.9247,18.8422,18.8618,171061.262
2005-10-26 15:45:00,47.99,48.09,47.9,47.94,117539.02662993572,18.8618,18.9011,18.8265,18.8422,117539.0266
2005-10-26 15:50:00,47.93,48.1,47.92,48.05,139971.13997114,18.8383,18.9051,18.8343,18.8854,139971.14
2005-10-26 15:55:00,48.06,48.08,47.9,47.95,168962.3507805326,18.8893,18.8972,18.8265,18.8461,168962.3508
2005-10-27 09:30:00,48.21,48.26,48.1,48.18,225632.9529056802,19.0448,19.0645,19.0013,19.0329,225632.9529
2005-10-27 09:35:00,48.22,48.42,48.22,48.26,135642.13564213563,19.0487,19.1277,19.0487,19.0645,135642.1356
2005-10-27 09:40:00,48.25,48.26,47.88,47.96,162927.9811097993,19.0606,19.0645,18.9144,18.946,162927.9811
2005-10-27 09:45:00,47.97,48.06,47.8,47.99,126328.21723730816,18.9499,18.9855,18.8828,18.9578,126328.2172
2005-10-27 09:50:00,47.99,48.17,47.88,48.17,113603.5681490227,18.9578,19.029,18.9144,19.029,113603.5681
2005-10-27 09:55:00,48.13,48.48,48.1,48.45,169880.62442607898,19.0132,19.1514,19.0013,19.1396,169880.6244
2005-10-27 10:00:00,48.47,48.53,48.3,48.52,156893.61143906598,19.1475,19.1712,19.0803,19.1672,156893.6114
2005-10-27 10:05:00,48.52,48.58,48.5,48.54,199658.92693165425,19.1672,19.1909,19.1593,19.1751,199658.9269
2005-10-27 10:10:00,48.54,48.59,48.35,48.45,186147.1861471861,19.1751,19.1949,19.1001,19.1396,186147.1861
2005-10-27 10:15:00,48.5,48.5,48.3,48.31,116751.93493375312,19.1593,19.1593,19.0803,19.0843,116751.9349
2005-10-27 10:20:00,48.3,48.41,48.18,48.31,172766.62731208187,19.0803,19.1238,19.0329,19.0843,172766.6273
2005-10-27 10:25:00,48.3,48.36,48.2,48.25,134855.04394595305,19.0803,19.104,19.0408,19.0606,134855.0439
2005-10-27 10:30:00,48.24,48.24,47.65,47.77,248327.430145612,19.0566,19.0566,18.8235,18.8709,248327.4301
2005-10-27 10:35:00,47.76,47.81,47.65,47.65,185097.730552276,18.867,18.8867,18.8235,18.8235,185097.7306
2005-10-27 10:40:00,47.65,47.83,47.53,47.59,220516.8568804933,18.8235,18.8946,18.7761,18.7998,220516.8569
2005-10-27 10:45:00,47.6,47.6,47.32,47.45,183917.0930080021,18.8038,18.8038,18.6932,18.7445,183917.093
2005-10-27 10:50:00,47.45,47.48,47.1,47.32,220254.4929817657,18.7445,18.7564,18.6063,18.6932,220254.493
2005-10-27 10:55:00,47.32,47.49,47.3,47.36,187327.82369146007,18.6932,18.7603,18.6853,18.709,187327.8237
2005-10-27 11:00:00,47.36,47.48,47.3,47.45,133018.4966548603,18.709,18.7564,18.6853,18.7445,133018.4967
2005-10-27 11:05:00,47.45,47.71,47.43,47.6,143119.5067558704,18.7445,18.8472,18.7366,18.8038,143119.5068
2005-10-27 11:10:00,47.6,47.74,47.5,47.74,92876.82014954742,18.8038,18.8591,18.7643,18.8591,92876.8201
2005-10-27 11:15:00,47.71,47.78,47.64,47.74,99435.9176177358,18.8472,18.8749,18.8196,18.8591,99435.9176
2005-10-27 11:20:00,47.74,47.87,47.61,47.81,130132.4937688574,18.8591,18.9104,18.8077,18.8867,130132.4938
2005-10-27 11:25:00,47.81,47.87,47.64,47.76,86973.63242817788,18.8867,18.9104,18.8196,18.867,86973.6324
2005-10-27 11:30:00,47.7,47.71,47.58,47.61,93139.18404827495,18.8433,18.8472,18.7959,18.8077,93139.184
2005-10-27 11:35:00,47.64,47.66,47.48,47.48,101403.64685819233,18.8196,18.8275,18.7564,18.7564,101403.6469
2005-10-27 11:40:00,47.47,47.5,47.38,47.46,101534.82880755608,18.7524,18.7643,18.7169,18.7485,101534.8288
2005-10-27 11:45:00,47.45,47.63,47.42,47.63,90777.90895972714,18.7445,18.8156,18.7327,18.8156,90777.909
2005-10-27 11:50:00,47.61,47.62,47.43,47.48,94582.1854912764,18.8077,18.8117,18.7366,18.7564,94582.1855
2005-10-27 11:55:00,47.49,47.5,47.41,47.45,111898.20280729372,18.7603,18.7643,18.7287,18.7445,111898.2028
2005-10-27 12:00:00,47.44,47.49,47.42,47.44,79102.71546635183,18.7406,18.7603,18.7327,18.7406,79102.7155
2005-10-27 12:05:00,47.45,47.49,47.44,47.49,82513.4461498098,18.7445,18.7603,18.7406,18.7603,82513.4461
2005-10-27 12:10:00,47.49,47.64,47.49,47.62,123048.66850321396,18.7603,18.8196,18.7603,18.8117,123048.6685
2005-10-27 12:15:00,47.64,47.87,47.64,47.8,128951.8562245835,18.8196,18.9104,18.8196,18.8828,128951.8562
2005-10-27 12:20:00,47.8,47.83,47.73,47.77,77003.80427653155,18.8828,18.8946,18.8551,18.8709,77003.8043
2005-10-27 12:25:00,47.77,47.83,47.73,47.81,66640.43027679392,18.8709,18.8946,18.8551,18.8867,66640.4303
2005-10-27 12:30:00,47.81,48.15,47.8,48.09,91565.00065590975,18.8867,19.0211,18.8828,18.9974,91565.0007
2005-10-27 12:35:00,48.1,48.11,47.93,47.96,88547.8158205431,19.0013,19.0053,18.9341,18.946,88547.8158
2005-10-27 12:40:00,47.96,47.96,47.61,47.72,80545.71690935327,18.946,18.946,18.8077,18.8512,80545.7169
2005-10-27 12:45:00,47.66,47.66,47.44,47.6,87104.81437754165,18.8275,18.8275,18.7406,18.8038,87104.8144
2005-10-27 12:50:00,47.57,48.53,47.45,47.58,115702.47933884298,18.7919,19.1712,18.7445,18.7959,115702.4793
2005-10-27 12:55:00,47.51,47.65,47.44,47.57,57195.32992260265,18.7682,18.8235,18.7406,18.7919,57195.3299
2005-10-27 13:00:00,47.58,47.76,47.58,47.76,56801.78407451135,18.7959,18.867,18.7959,18.867,56801.7841
2005-10-27 13:05:00,47.77,47.8,47.61,47.7,61393.152302243216,18.8709,18.8828,18.8077,18.8433,61393.1523
2005-10-27 13:10:00,47.67,47.71,47.49,47.49,53653.417289780926,18.8314,18.8472,18.7603,18.7603,53653.4173
2005-10-27 13:15:00,47.49,47.54,47.44,47.48,59950.15085924177,18.7603,18.7801,18.7406,18.7564,59950.1509
2005-10-27 13:20:00,47.5,47.57,47.42,47.47,74248.98333989244,18.7643,18.7919,18.7327,18.7524,74248.9833
2005-10-27 13:25:00,47.45,47.58,47.42,47.48,46438.41007477371,18.7445,18.7959,18.7327,18.7564,46438.4101
2005-10-27 13:30:00,47.48,47.71,47.46,47.71,93139.18404827495,18.7564,18.8472,18.7485,18.8472,93139.184
2005-10-27 13:35:00,47.67,47.93,47.64,47.86,104552.01364292274,18.8314,18.9341,18.8196,18.9065,104552.0136
2005-10-27 13:40:00,47.87,47.87,47.71,47.74,69919.9790108881,18.9104,18.9104,18.8472,18.8591,69919.979
2005-10-27 13:45:00,47.74,47.74,47.48,47.54,68345.7956185229,18.8591,18.8591,18.7564,18.7801,68345.7956
2005-10-27 13:50:00,47.57,47.58,47.43,47.47,62311.42594778958,18.7919,18.7959,18.7366,18.7524,62311.4259
2005-10-27 13:55:00,47.44,47.61,47.43,47.53,45126.59058113604,18.7406,18.8077,18.7366,18.7761,45126.5906
2005-10-27 14:00:00,47.53,47.54,47.34,47.44,65984.52052997508,18.7761,18.7801,18.7011,18.7406,65984.5205
2005-10-27 14:05:00,47.45,47.56,47.42,47.44,57851.23966942149,18.7445,18.788,18.7327,18.7406,57851.2397
2005-10-27 14:10:00,47.45,47.45,47.32,47.32,60999.60645415191,18.7445,18.7445,18.6932,18.6932,60999.6065
2005-10-27 14:15:00,47.32,47.37,47.28,47.35,57851.23966942149,18.6932,18.7129,18.6774,18.705,57851.2397
2005-10-27 14:20:00,47.35,47.38,47.28,47.34,72937.16384625476,18.705,18.7169,18.6774,18.7011,72937.1638
2005-10-27 14:25:00,47.34,47.35,47.25,47.26,80545.71690935327,18.7011,18.705,18.6655,18.6695,80545.7169
2005-10-27 14:30:00,47.25,47.41,47.22,47.33,154925.88219860947,18.6655,18.7287,18.6537,18.6971,154925.8822
2005-10-27 14:35:00,47.33,47.34,47.28,47.3,100223.0093139184,18.6971,18.7011,18.6774,18.6853,100223.0093
2005-10-27 14:40:00,47.3,47.37,47.26,47.29,72543.61799816345,18.6853,18.7129,18.6695,18.6813,72543.618
2005-10-27 14:45:00,47.29,47.31,47.19,47.26,118457.30027548208,18.6813,18.6892,18.6418,18.6695,118457.3003
2005-10-27 14:50:00,47.26,47.27,47.22,47.25,115964.84323757052,18.6695,18.6734,18.6537,18.6655,115964.8432
2005-10-27 14:55:00,47.25,47.35,47.15,47.18,105995.01508592418,18.6655,18.705,18.626,18.6379,105995.0151
2005-10-27 15:00:00,47.18,47.25,47.13,47.2,76741.44037780401,18.6379,18.6655,18.6181,18.6458,76741.4404
2005-10-27 15:05:00,47.16,47.22,47.01,47.02,162534.435261708,18.63,18.6537,18.5707,18.5747,162534.4353
2005-10-27 15:10:00,47.01,47.02,46.65,46.77,239407.0575888758,18.5707,18.5747,18.4285,18.4759,239407.0576
2005-10-27 15:15:00,46.77,46.95,46.73,46.95,215138.3969565788,18.4759,18.547,18.4601,18.547,215138.397
2005-10-27 15:20:00,46.9,46.95,46.79,46.87,124491.6699462154,18.5273,18.547,18.4838,18.5154,124491.6699
2005-10-27 15:25:00,46.88,46.88,46.73,46.76,144168.96235078055,18.5194,18.5194,18.4601,18.472,144168.9624
2005-10-27 15:30:00,46.77,46.77,46.59,46.65,158467.7948314312,18.4759,18.4759,18.4048,18.4285,158467.7948
2005-10-27 15:35:00,46.64,46.71,46.61,46.68,248720.9759937033,18.4245,18.4522,18.4127,18.4403,248720.976
2005-10-27 15:40:00,46.69,46.75,46.66,46.74,97599.37032664304,18.4443,18.468,18.4324,18.4641,97599.3703
2005-10-27 15:45:00,46.73,46.84,46.71,46.81,131313.1313131313,18.4601,18.5036,18.4522,18.4917,131313.1313
2005-10-27 15:50:00,46.81,46.82,46.5,46.53,143775.41650268924,18.4917,18.4957,18.3692,18.3811,143775.4165
2005-10-27 15:55:00,46.53,46.58,46.42,46.42,285976.64961301326,18.3811,18.4008,18.3376,18.3376,285976.6496
2005-10-28 09:30:00,46.87,47.17,46.87,47.11,280860.5535878263,18.5154,18.6339,18.5154,18.6102,280860.5536
2005-10-28 09:35:00,47.15,47.22,47.06,47.11,181424.6359700905,18.626,18.6537,18.5905,18.6102,181424.636
2005-10-28 09:40:00,47.11,47.23,47.09,47.23,125016.39774367047,18.6102,18.6576,18.6023,18.6576,125016.3977
2005-10-28 09:45:00,47.22,47.24,47.0,47.0,159517.25042634134,18.6537,18.6616,18.5668,18.5668,159517.2504
2005-10-28 09:50:00,47.02,47.19,47.0,47.17,159910.79627443265,18.5747,18.6418,18.5668,18.6339,159910.7963
2005-10-28 09:55:00,47.16,47.18,46.87,46.88,134067.95224977043,18.63,18.6379,18.5154,18.5194,134067.9522
2005-10-28 10:00:00,46.87,46.88,46.58,46.87,141282.95946477764,18.5154,18.5194,18.4008,18.5154,141282.9595
2005-10-28 10:05:00,46.87,46.99,46.65,46.77,148104.42083169357,18.5154,18.5628,18.4285,18.4759,148104.4208
2005-10-28 10:10:00,46.74,46.75,46.56,46.67,117670.20857929948,18.4641,18.468,18.3929,18.4364,117670.2086
2005-10-28 10:15:00,46.68,46.93,46.68,46.84,114915.38764266035,18.4403,18.5391,18.4403,18.5036,114915.3876
2005-10-28 10:20:00,46.81,46.81,46.65,46.69,94844.54939000394,18.4917,18.4917,18.4285,18.4443,94844.5494
2005-10-28 10:25:00,46.64,46.94,46.64,46.9,122523.9407057589,18.4245,18.5431,18.4245,18.5273,122523.9407
2005-10-28 10:30:00,46.91,46.91,46.51,46.52,146267.87354060082,18.5312,18.5312,18.3732,18.3771,146267.8735
2005-10-28 10:35:00,46.52,46.54,45.97,45.99,212777.12186803087,18.3771,18.385,18.1599,18.1678,212777.1219
2005-10-28 10:40:00,45.99,45.99,45.74,45.74,266168.1752590844,18.1678,18.1678,18.069,18.069,266168.1753
2005-10-28 10:45:00,45.74,46.04,45.74,45.9,374262.1015348288,18.069,18.1875,18.069,18.1322,374262.1015
2005-10-28 10:50:00,45.9,45.99,45.78,45.91,304866.8503213958,18.1322,18.1678,18.0848,18.1362,304866.8503
2005-10-28 10:55:00,45.89,46.77,45.81,46.77,196379.37819756003,18.1283,18.4759,18.0967,18.4759,196379.3782
2005-10-28 11:00:00,45.87,45.88,45.78,45.79,217237.30814639907,18.1204,18.1243,18.0848,18.0888,217237.3081
2005-10-28 11:05:00,45.78,45.93,45.75,45.82,151515.15151515152,18.0848,18.1441,18.073,18.1006,151515.1515
2005-10-28 11:10:00,45.85,46.2,45.81,46.11,216319.0345008527,18.1125,18.2507,18.0967,18.2152,216319.0345
2005-10-28 11:15:00,46.11,46.2,45.92,46.0,174340.81070444707,18.2152,18.2507,18.1401,18.1717,174340.8107
2005-10-28 11:20:00,45.98,46.12,45.88,46.07,164370.9825528007,18.1638,18.2191,18.1243,18.1994,164370.9826
2005-10-28 11:25:00,46.06,46.54,46.04,46.49,154794.7002492457,18.1954,18.385,18.1875,18.3653,154794.7002
2005-10-28 11:30:00,46.49,46.54,46.35,46.54,201364.2922733832,18.3653,18.385,18.31,18.385,201364.2923
2005-10-28 11:35:00,46.52,46.58,46.45,46.55,121999.21290830382,18.3771,18.4008,18.3495,18.389,121999.2129
2005-10-28 11:40:00,46.55,46.57,46.41,46.53,157680.7031352486,18.389,18.3969,18.3337,18.3811,157680.7031
2005-10-28 11:45:00,46.56,46.88,46.54,46.88,125409.94359176178,18.3929,18.5194,18.385,18.5194,125409.9436
2005-10-28 11:50:00,46.88,47.0,46.85,46.88,107831.56237701692,18.5194,18.5668,18.5075,18.5194,107831.5624
2005-10-28 11:55:00,46.89,46.99,46.83,46.85,136298.0453889545,18.5233,18.5628,18.4996,18.5075,136298.0454
2005-10-28 12:00:00,46.85,47.25,46.82,47.25,142463.59700905156,18.5075,18.6655,18.4957,18.6655,142463.597
2005-10-28 12:05:00,47.25,47.42,46.87,46.9,209891.11898202807,18.6655,18.7327,18.5154,18.5273,209891.119
2005-10-28 12:10:00,46.89,47.16,46.88,47.05,115571.2973894792,18.5233,18.63,18.5194,18.5865,115571.2974
2005-10-28 12:15:00,47.05,47.08,46.97,47.03,119113.21002230092,18.5865,18.5984,18.5549,18.5786,119113.21
2005-10-28 12:20:00,47.03,47.07,46.9,47.0,129214.22012331104,18.5786,18.5944,18.5273,18.5668,129214.2201
2005-10-28 12:25:00,46.99,47.21,46.93,47.16,63229.69959333596,18.5628,18.6497,18.5391,18.63,63229.6996
2005-10-28 12:30:00,47.16,47.23,47.09,47.11,90777.90895972714,18.63,18.6576,18.6023,18.6102,90777.909
2005-10-28 12:35:00,47.12,47.25,47.09,47.23,67821.06782106782,18.6142,18.6655,18.6023,18.6576,67821.0678
2005-10-28 12:40:00,47.22,47.38,47.22,47.35,134461.49809786174,18.6537,18.7169,18.6537,18.705,134461.4981
2005-10-28 12:45:00,47.35,47.35,47.1,47.25,115702.47933884298,18.705,18.705,18.6063,18.6655,115702.4793
2005-10-28 12:50:00,47.25,47.25,47.1,47.13,88154.26997245179,18.6655,18.6655,18.6063,18.6181,88154.27
2005-10-28 12:55:00,47.15,47.22,47.15,47.21,68870.52341597796,18.626,18.6537,18.626,18.6497,68870.5234
2005-10-28 13:00:00,47.21,47.26,47.11,47.26,91171.45480781845,18.6497,18.6695,18.6102,18.6695,91171.4548
2005-10-28 13:05:00,47.22,47.31,47.19,47.29,67427.52197297652,18.6537,18.6892,18.6418,18.6813,67427.522
2005-10-28 13:10:00,47.29,47.38,47.28,47.38,101797.19270628362,18.6813,18.7169,18.6774,18.7169,101797.1927
2005-10-28 13:15:00,47.38,47.55,47.38,47.54,96156.3688836416,18.7169,18.784,18.7169,18.7801,96156.3689
2005-10-28 13:20:00,47.54,47.54,47.38,47.42,83562.90174471993,18.7801,18.7801,18.7169,18.7327,83562.9017
2005-10-28 13:25:00,47.42,47.46,47.38,47.41,70313.5248589794,18.7327,18.7485,18.7169,18.7287,70313.5249
2005-10-28 13:30:00,47.41,47.41,47.23,47.26,116227.20713629804,18.7287,18.7287,18.6576,18.6695,116227.2071
2005-10-28 13:35:00,47.16,47.22,47.13,47.2,126197.03528794438,18.63,18.6537,18.6181,18.6458,126197.0353
2005-10-28 13:40:00,47.21,47.25,47.13,47.16,109668.10966810968,18.6497,18.6655,18.6181,18.63,109668.1097
2005-10-28 13:45:00,47.15,47.15,46.96,47.03,135904.49954086318,18.626,18.626,18.551,18.5786,135904.4995
2005-10-28 13:50:00,47.03,47.42,47.0,47.39,72937.16384625476,18.5786,18.7327,18.5668,18.7208,72937.1638
2005-10-28 13:55:00,47.39,47.4,47.24,47.38,82644.62809917355,18.7208,18.7248,18.6616,18.7169,82644.6281
2005-10-28 14:00:00,47.35,47.57,47.35,47.56,128820.67427521972,18.705,18.7919,18.705,18.788,128820.6743
2005-10-28 14:05:00,47.56,47.69,47.54,47.65,121474.48511084876,18.788,18.8393,18.7801,18.8235,121474.4851
2005-10-28 14:10:00,47.64,47.71,47.64,47.71,127246.49088285452,18.8196,18.8472,18.8196,18.8472,127246.4909
2005-10-28 14:15:00,47.71,47.72,47.6,47.67,114784.2056932966,18.8472,18.8512,18.8038,18.8314,114784.2057
2005-10-28 14:20:00,47.67,47.83,47.67,47.83,75560.8028335301,18.8314,18.8946,18.8314,18.8946,75560.8028
2005-10-28 14:25:00,47.83,48.02,47.83,47.96,119113.21002230092,18.8946,18.9697,18.8946,18.946,119113.21
2005-10-28 14:30:00,47.98,48.02,47.93,47.93,77528.53207398663,18.9539,18.9697,18.9341,18.9341,77528.5321
2005-10-28 14:35:00,47.93,47.95,47.84,47.87,78184.44182080546,18.9341,18.942,18.8986,18.9104,78184.4418
2005-10-28 14:40:00,47.87,48.0,47.86,47.98,93532.72989636626,18.9104,18.9618,18.9065,18.9539,93532.7299
2005-10-28 14:45:00,47.99,48.22,47.98,48.14,165158.07424898335,18.9578,19.0487,18.9539,19.0171,165158.0742
2005-10-28 14:50:00,48.13,48.33,48.11,48.25,144562.50819887183,19.0132,19.0922,19.0053,19.0606,144562.5082
2005-10-28 14:55:00,48.25,48.25,48.06,48.14,112947.65840220386,19.0606,19.0606,18.9855,19.0171,112947.6584
2005-10-28 15:00:00,48.18,48.36,48.18,48.33,169355.89662862392,19.0329,19.104,19.0329,19.0922,169355.8966
2005-10-28 15:05:00,48.35,48.38,48.19,48.19,114653.02374393283,19.1001,19.1119,19.0369,19.0369,114653.0237
2005-10-28 15:10:00,48.25,48.25,48.11,48.11,121736.84900957628,19.0606,19.0606,19.0053,19.0053,121736.849
2005-10-28 15:15:00,48.11,48.11,47.91,47.91,178669.8150334514,19.0053,19.0053,18.9262,18.9262,178669.815
2005-10-28 15:20:00,47.91,48.15,47.86,47.99,152826.9710087892,18.9262,19.0211,18.9065,18.9578,152826.971
2005-10-28 15:25:00,48.0,48.01,47.92,47.96,117145.48078184442,18.9618,18.9657,18.9302,18.946,117145.4808
2005-10-28 15:30:00,47.96,48.1,47.9,48.06,139446.41217368492,18.946,19.0013,18.9223,18.9855,139446.4122
2005-10-28 15:35:00,48.06,48.06,47.98,48.02,145349.59989505445,18.9855,18.9855,18.9539,18.9697,145349.5999
2005-10-28 15:40:00,48.02,48.25,48.02,48.18,170274.1702741703,18.9697,19.0606,18.9697,19.0329,170274.1703
2005-10-28 15:45:00,48.22,48.3,48.21,48.26,164502.1645021645,19.0487,19.0803,19.0448,19.0645,164502.1645
2005-10-28 15:50:00,48.26,48.27,48.09,48.14,146923.78328741965,19.0645,19.0685,18.9974,19.0171,146923.7833
2005-10-28 15:55:00,48.13,48.2,48.0,48.19,233241.5059687787,19.0132,19.0408,18.9618,19.0369,233241.506
2005-10-31 09:30:00,48.9,49.11,48.75,49.05,314967.8604224059,19.3173,19.4003,19.2581,19.3766,314967.8604
2005-10-31 09:35:00,49.06,49.21,48.97,49.18,224714.67926013385,19.3805,19.4398,19.345,19.4279,224714.6793
2005-10-31 09:40:00,49.19,49.47,49.17,49.35,213170.66771612223,19.4319,19.5425,19.424,19.4951,213170.6677
2005-10-31 09:45:00,49.34,49.77,49.33,49.77,300537.84599239146,19.4911,19.661,19.4872,19.661,300537.846
2005-10-31 09:50:00,49.76,49.9,49.55,49.61,282959.4647776466,19.6571,19.7124,19.5741,19.5978,282959.4648
2005-10-31 09:55:00,49.63,49.93,49.55,49.88,253049.9803227076,19.6057,19.7242,19.5741,19.7045,253049.9803
2005-10-31 10:00:00,49.88,49.89,49.57,49.63,253443.5261707989,19.7045,19.7084,19.582,19.6057,253443.5262
2005-10-31 10:05:00,49.62,49.66,49.26,49.37,270103.6337399974,19.6018,19.6176,19.4595,19.503,270103.6337
2005-10-31 10:10:00,49.37,49.37,49.1,49.15,243473.69801915257,19.503,19.503,19.3963,19.4161,243473.698
2005-10-31 10:15:00,49.16,49.24,49.05,49.23,278630.46044864226,19.42,19.4516,19.3766,19.4477,278630.4604
2005-10-31 10:20:00,49.23,49.28,49.15,49.15,239538.23953823955,19.4477,19.4674,19.4161,19.4161,239538.2395
2005-10-31 10:25:00,49.17,49.27,49.12,49.24,275744.4575626394,19.424,19.4635,19.4042,19.4516,275744.4576
2005-10-31 10:30:00,49.24,49.27,49.21,49.25,199265.3810835629,19.4516,19.4635,19.4398,19.4556,199265.3811
2005-10-31 10:35:00,49.24,49.24,49.11,49.15,217893.2178932179,19.4516,19.4516,19.4003,19.4161,217893.2179
2005-10-31 10:40:00,49.14,49.16,49.07,49.08,256329.52905680172,19.4121,19.42,19.3845,19.3884,256329.5291
2005-10-31 10:45:00,49.06,49.15,48.98,48.98,136560.409287682,19.3805,19.4161,19.3489,19.3489,136560.4093
2005-10-31 10:50:00,48.99,49.11,48.91,49.05,181818.18181818185,19.3529,19.4003,19.3213,19.3766,181818.1818
2005-10-31 10:55:00,49.01,49.08,48.99,49.06,165682.80204643842,19.3608,19.3884,19.3529,19.3805,165682.802
2005-10-31 11:00:00,49.06,49.08,48.91,48.99,225895.3168044077,19.3805,19.3884,19.3213,19.3529,225895.3168
2005-10-31 11:05:00,49.0,49.0,48.59,48.67,238357.60199396565,19.3568,19.3568,19.1949,19.2265,238357.602
2005-10-31 11:10:00,48.7,48.79,48.67,48.79,331759.14994096814,19.2383,19.2739,19.2265,19.2739,331759.1499
2005-10-31 11:15:00,48.83,49.08,48.82,49.05,279417.5521448249,19.2897,19.3884,19.2857,19.3766,279417.5521
2005-10-31 11:20:00,49.06,49.21,49.02,49.2,161222.61576807033,19.3805,19.4398,19.3647,19.4358,161222.6158
2005-10-31 11:25:00,49.2,49.31,49.15,49.28,185097.730552276,19.4358,19.4793,19.4161,19.4674,185097.7306
2005-10-31 11:30:00,49.27,49.28,49.14,49.18,134723.8619965893,19.4635,19.4674,19.4121,19.4279,134723.862
2005-10-31 11:35:00,49.16,49.31,49.16,49.24,129738.9479207661,19.42,19.4793,19.42,19.4516,129738.9479
2005-10-31 11:40:00,49.28,49.47,49.28,49.32,100354.19126328218,19.4674,19.5425,19.4674,19.4832,100354.1913
2005-10-31 11:45:00,49.34,49.47,49.28,49.47,105207.92338974155,19.4911,19.5425,19.4674,19.5425,105207.9234
2005-10-31 11:50:00,49.46,49.49,49.41,49.47,94844.54939000394,19.5386,19.5504,19.5188,19.5425,94844.5494
2005-10-31 11:55:00,49.47,49.49,49.37,49.43,103764.92194674013,19.5425,19.5504,19.503,19.5267,103764.9219
2005-10-31 12:00:00,49.4,49.45,49.31,49.45,120031.48366784732,19.5149,19.5346,19.4793,19.5346,120031.4837
2005-10-31 12:05:00,49.45,49.55,49.41,49.41,186278.3680965499,19.5346,19.5741,19.5188,19.5188,186278.3681
2005-10-31 12:10:00,49.41,49.44,49.34,49.38,59687.78696051423,19.5188,19.5307,19.4911,19.507,59687.787
2005-10-31 12:15:00,49.38,49.47,49.37,49.41,118850.8461235734,19.507,19.5425,19.503,19.5188,118850.8461
2005-10-31 12:20:00,49.44,49.5,49.38,49.39,106782.10678210678,19.5307,19.5544,19.507,19.5109,106782.1068
2005-10-31 12:25:00,49.38,49.41,49.28,49.4,104683.1955922865,19.507,19.5188,19.4674,19.5149,104683.1956
2005-10-31 12:30:00,49.4,49.49,49.31,49.44,193755.73921028464,19.5149,19.5504,19.4793,19.5307,193755.7392
2005-10-31 12:35:00,49.44,49.47,49.36,49.4,96549.91473173292,19.5307,19.5425,19.4991,19.5149,96549.9147
2005-10-31 12:40:00,49.4,49.5,49.34,49.49,82906.99199790109,19.5149,19.5544,19.4911,19.5504,82906.992
2005-10-31 12:45:00,49.46,49.55,49.42,49.55,151515.15151515152,19.5386,19.5741,19.5228,19.5741,151515.1515
2005-10-31 12:50:00,49.55,49.66,49.52,49.66,147710.87498360226,19.5741,19.6176,19.5623,19.6176,147710.875
2005-10-31 12:55:00,49.66,49.66,49.55,49.59,76741.44037780401,19.6176,19.6176,19.5741,19.5899,76741.4404
2005-10-31 13:00:00,49.6,49.68,49.56,49.56,139577.59412304868,19.5939,19.6255,19.5781,19.5781,139577.5941
2005-10-31 13:05:00,49.6,49.62,49.5,49.52,117932.57247802702,19.5939,19.6018,19.5544,19.5623,117932.5725
2005-10-31 13:10:00,49.54,49.69,49.54,49.64,170274.1702741703,19.5702,19.6294,19.5702,19.6097,170274.1703
2005-10-31 13:15:00,49.61,49.78,49.61,49.74,146005.50964187327,19.5978,19.665,19.5978,19.6492,146005.5096
2005-10-31 13:20:00,49.74,49.92,49.7,49.85,157418.33923652105,19.6492,19.7203,19.6334,19.6926,157418.3392
2005-10-31 13:25:00,49.84,49.88,49.8,49.82,162403.25331234423,19.6887,19.7045,19.6729,19.6808,162403.2533
2005-10-31 13:30:00,49.81,49.93,49.81,49.88,130526.0396169487,19.6768,19.7242,19.6768,19.7045,130526.0396
2005-10-31 13:35:00,49.89,49.92,49.82,49.82,69788.79706152434,19.7084,19.7203,19.6808,19.6808,69788.7971
2005-10-31 13:40:00,49.82,49.85,49.76,49.77,80283.35301062574,19.6808,19.6926,19.6571,19.661,80283.353
2005-10-31 13:45:00,49.76,49.79,49.71,49.78,105732.65118719664,19.6571,19.6689,19.6373,19.665,105732.6512
2005-10-31 13:50:00,49.78,49.88,49.77,49.77,63754.42739079103,19.665,19.7045,19.661,19.661,63754.4274
2005-10-31 13:55:00,49.79,49.81,49.72,49.72,126852.94503476322,19.6689,19.6768,19.6413,19.6413,126852.945
2005-10-31 14:00:00,49.72,49.72,49.61,49.67,137216.31903450086,19.6413,19.6413,19.5978,19.6215,137216.319
2005-10-31 14:05:00,49.68,49.78,49.67,49.67,141282.95946477764,19.6255,19.665,19.6215,19.6215,141282.9595
2005-10-31 14:10:00,49.68,49.78,49.65,49.78,140233.5038698675,19.6255,19.665,19.6136,19.665,140233.5039
2005-10-31 14:15:00,49.77,49.92,49.76,49.81,149022.69447723994,19.661,19.7203,19.6571,19.6768,149022.6945
2005-10-31 14:20:00,49.78,49.82,49.7,49.75,132493.76885740523,19.665,19.6808,19.6334,19.6531,132493.7689
2005-10-31 14:25:00,49.75,49.89,49.7,49.87,130788.40351567624,19.6531,19.7084,19.6334,19.7005,130788.4035
2005-10-31 14:30:00,49.89,49.93,49.79,49.81,235865.14495605405,19.7084,19.7242,19.6689,19.6768,235865.145
2005-10-31 14:35:00,49.8,49.97,49.8,49.83,176046.17604617606,19.6729,19.74,19.6729,19.6847,176046.176
2005-10-31 14:40:00,49.85,49.91,49.82,49.84,134330.31614849798,19.6926,19.7163,19.6808,19.6887,134330.3161
2005-10-31 14:45:00,49.84,49.97,49.83,49.91,167519.34933753117,19.6887,19.74,19.6847,19.7163,167519.3493
2005-10-31 14:50:00,49.9,49.97,49.89,49.89,109405.74576938212,19.7124,19.74,19.7084,19.7084,109405.7458
2005-10-31 14:55:00,49.88,50.01,49.85,50.0,254886.5276138004,19.7045,19.7558,19.6926,19.7519,254886.5276
2005-10-31 15:00:00,50.0,50.04,49.88,49.9,190738.554374918,19.7519,19.7677,19.7045,19.7124,190738.5544
2005-10-31 15:05:00,49.89,50.04,49.88,50.01,164239.80060343698,19.7084,19.7677,19.7045,19.7558,164239.8006
2005-10-31 15:10:00,50.01,50.13,49.95,50.12,130526.0396169487,19.7558,19.8032,19.7321,19.7993,130526.0396
2005-10-31 15:15:00,50.13,50.14,50.01,50.04,237570.51029778304,19.8032,19.8072,19.7558,19.7677,237570.5103
2005-10-31 15:20:00,50.04,50.06,49.96,49.99,132624.950806769,19.7677,19.7756,19.7361,19.7479,132624.9508
2005-10-31 15:25:00,49.99,50.08,49.96,50.01,175127.90240062968,19.7479,19.7835,19.7361,19.7558,175127.9024
2005-10-31 15:30:00,50.01,50.11,50.01,50.05,142857.14285714287,19.7558,19.7953,19.7558,19.7716,142857.1429
2005-10-31 15:35:00,50.04,50.07,49.99,50.03,184966.54860291223,19.7677,19.7795,19.7479,19.7637,184966.5486
2005-10-31 15:40:00,50.03,50.05,50.01,50.04,179063.3608815427,19.7637,19.7716,19.7558,19.7677,179063.3609
2005-10-31 15:45:00,50.04,50.04,49.88,49.91,188246.09733700645,19.7677,19.7677,19.7045,19.7163,188246.0973
2005-10-31 15:50:00,49.88,49.95,49.82,49.88,285976.64961301326,19.7045,19.7321,19.6808,19.7045,285976.6496
2005-10-31 15:55:00,49.85,49.89,49.78,49.84,423324.1505968779,19.6926,19.7084,19.665,19.6887,423324.1506
2005-11-01 09:30:00,49.68,49.79,49.63,49.73,359832.0871048144,19.6255,19.6689,19.6057,19.6452,359832.0871
2005-11-01 09:35:00,49.71,49.93,49.71,49.86,186278.3680965499,19.6373,19.7242,19.6373,19.6966,186278.3681
2005-11-01 09:40:00,49.9,49.91,49.77,49.77,175127.90240062968,19.7124,19.7163,19.661,19.661,175127.9024
2005-11-01 09:45:00,49.81,49.89,49.71,49.89,171848.3536665355,19.6768,19.7084,19.6373,19.7084,171848.3537
2005-11-01 09:50:00,49.92,49.92,49.75,49.82,160960.25186934278,19.7203,19.7203,19.6531,19.6808,160960.2519
2005-11-01 09:55:00,49.82,49.9,49.76,49.77,122261.57680703136,19.6808,19.7124,19.6571,19.661,122261.5768
2005-11-01 10:00:00,49.77,49.83,49.64,49.78,171454.80781844418,19.661,19.6847,19.6097,19.665,171454.8078
2005-11-01 10:05:00,49.76,50.1,49.72,50.01,294372.2943722944,19.6571,19.7914,19.6413,19.7558,294372.2944
2005-11-01 10:10:00,50.0,50.17,49.93,49.97,212908.3038173948,19.7519,19.819,19.7242,19.74,212908.3038
2005-11-01 10:15:00,49.95,50.27,49.95,50.2,198347.1074380165,19.7321,19.8585,19.7321,19.8309,198347.1074
2005-11-01 10:20:00,50.21,50.24,50.12,50.13,145349.59989505445,19.8348,19.8467,19.7993,19.8032,145349.5999
2005-11-01 10:25:00,50.12,50.15,49.85,49.95,149285.05837596746,19.7993,19.8111,19.6926,19.7321,149285.0584
2005-11-01 10:30:00,49.97,50.1,49.89,49.89,123048.66850321396,19.74,19.7914,19.7084,19.7084,123048.6685
2005-11-01 10:35:00,49.9,50.2,49.85,50.2,134986.2258953168,19.7124,19.8309,19.6926,19.8309,134986.2259
2005-11-01 10:40:00,50.13,50.51,50.11,50.43,261314.44313262496,19.8032,19.9533,19.7953,19.9217,261314.4431
2005-11-01 10:45:00,50.42,50.65,50.42,50.52,277056.2770562771,19.9178,20.0086,19.9178,19.9573,277056.2771
2005-11-01 10:50:00,50.52,50.8,50.49,50.77,174209.6287550833,19.9573,20.0679,19.9454,20.0561,174209.6288
2005-11-01 10:55:00,50.69,50.81,50.62,50.78,156368.8836416109,20.0245,20.0719,19.9968,20.06,156368.8836
2005-11-01 11:00:00,50.78,50.82,50.62,50.65,206742.75219729767,20.06,20.0758,19.9968,20.0086,206742.7522
2005-11-01 11:05:00,50.65,50.76,50.53,50.58,225239.4070575889,20.0086,20.0521,19.9612,19.981,225239.4071
2005-11-01 11:10:00,50.59,50.66,50.38,50.4,158730.15873015873,19.9849,20.0126,19.902,19.9099,158730.1587
2005-11-01 11:15:00,50.4,50.51,50.36,50.51,169355.89662862392,19.9099,19.9533,19.8941,19.9533,169355.8966
2005-11-01 11:20:00,50.52,50.58,50.42,50.57,120425.02951593862,19.9573,19.981,19.9178,19.977,120425.0295
2005-11-01 11:25:00,50.56,50.85,50.53,50.84,142988.32480650663,19.9731,20.0877,19.9612,20.0837,142988.3248
2005-11-01 11:30:00,50.81,50.87,50.74,50.78,123179.85045257772,20.0719,20.0956,20.0442,20.06,123179.8505
2005-11-01 11:35:00,50.79,50.84,50.65,50.77,115177.75154138792,20.064,20.0837,20.0086,20.0561,115177.7515
2005-11-01 11:40:00,50.77,50.8,50.6,50.65,115964.84323757052,20.0561,20.0679,19.9889,20.0086,115964.8432
2005-11-01 11:45:00,50.68,50.71,50.44,50.44,99435.9176177358,20.0205,20.0324,19.9257,19.9257,99435.9176
2005-11-01 11:50:00,50.44,50.44,50.29,50.43,145874.3276925095,19.9257,19.9257,19.8664,19.9217,145874.3277
2005-11-01 11:55:00,50.43,50.58,50.3,50.35,196510.5601469238,19.9217,19.981,19.8704,19.8901,196510.5601
2005-11-01 12:00:00,50.33,50.5,50.32,50.33,118063.7544273908,19.8822,19.9494,19.8783,19.8822,118063.7544
2005-11-01 12:05:00,50.33,50.34,50.16,50.23,127640.03673094582,19.8822,19.8862,19.8151,19.8427,127640.0367
2005-11-01 12:10:00,50.23,50.39,50.23,50.33,146267.87354060082,19.8427,19.9059,19.8427,19.8822,146267.8735
2005-11-01 12:15:00,50.34,50.35,50.17,50.25,75298.43893480257,19.8862,19.8901,19.819,19.8506,75298.4389
2005-11-01 12:20:00,50.25,50.31,50.24,50.31,88678.99776990687,19.8506,19.8743,19.8467,19.8743,88678.9978
2005-11-01 12:25:00,50.29,50.31,50.2,50.27,94188.6396431851,19.8664,19.8743,19.8309,19.8585,94188.6396
2005-11-01 12:30:00,50.27,50.4,50.2,50.4,78971.53351698807,19.8585,19.9099,19.8309,19.9099,78971.5335
2005-11-01 12:35:00,50.4,50.5,50.33,50.38,125934.67138921683,19.9099,19.9494,19.8822,19.902,125934.6714
2005-11-01 12:40:00,50.39,50.4,50.33,50.39,79889.80716253443,19.9059,19.9099,19.8822,19.9059,79889.8072
2005-11-01 12:45:00,50.39,50.43,50.37,50.4,76216.71258034895,19.9059,19.9217,19.898,19.9099,76216.7126
2005-11-01 12:50:00,50.39,50.46,50.38,50.38,106913.28873147056,19.9059,19.9336,19.902,19.902,106913.2887
2005-11-01 12:55:00,50.38,50.4,50.32,50.33,57588.87577069396,19.902,19.9099,19.8783,19.8822,57588.8758
2005-11-01 13:00:00,50.32,50.34,50.27,50.3,69526.4331627968,19.8783,19.8862,19.8585,19.8704,69526.4332
2005-11-01 13:05:00,50.31,50.4,50.29,50.35,44601.86278368097,19.8743,19.9099,19.8664,19.8901,44601.8628
2005-11-01 13:10:00,50.34,50.37,50.33,50.37,49062.04906204907,19.8862,19.898,19.8822,19.898,49062.0491
2005-11-01 13:15:00,50.37,50.37,50.25,50.27,71100.616555162,19.898,19.898,19.8506,19.8585,71100.6166
2005-11-01 13:20:00,50.3,50.39,50.29,50.33,88941.3616686344,19.8704,19.9059,19.8664,19.8822,88941.3617
2005-11-01 13:25:00,50.34,50.37,50.27,50.29,74511.34723861997,19.8862,19.898,19.8585,19.8664,74511.3472
2005-11-01 13:30:00,50.29,50.42,50.28,50.42,54965.2367834186,19.8664,19.9178,19.8625,19.9178,54965.2368
2005-11-01 13:35:00,50.43,50.46,50.34,50.36,99960.64541519088,19.9217,19.9336,19.8862,19.8941,99960.6454
2005-11-01 13:40:00,50.36,50.43,50.35,50.41,37518.03751803752,19.8941,19.9217,19.8901,19.9138,37518.0375
2005-11-01 13:45:00,50.4,50.51,50.4,50.41,69132.8873147055,19.9099,19.9533,19.9099,19.9138,69132.8873
2005-11-01 13:50:00,50.4,50.49,50.39,50.41,82775.81004853733,19.9099,19.9454,19.9059,19.9138,82775.81
2005-11-01 13:55:00,50.43,50.43,50.36,50.42,63885.6093401548,19.9217,19.9217,19.8941,19.9178,63885.6093
2005-11-01 14:00:00,50.42,50.46,50.39,50.46,35025.58048012594,19.9178,19.9336,19.9059,19.9336,35025.5805
2005-11-01 14:05:00,50.44,50.47,50.41,50.42,77790.89597271416,19.9257,19.9375,19.9138,19.9178,77790.896
2005-11-01 14:10:00,50.43,50.51,50.4,50.49,49193.231011412834,19.9217,19.9533,19.9099,19.9454,49193.231
2005-11-01 14:15:00,50.5,50.62,50.43,50.62,101666.01075691984,19.9494,19.9968,19.9217,19.9968,101666.0108
2005-11-01 14:20:00,50.58,50.66,50.53,50.62,163452.70890725436,19.981,20.0126,19.9612,19.9968,163452.7089
2005-11-01 14:25:00,50.63,50.64,50.56,50.62,127640.03673094582,20.0007,20.0047,19.9731,19.9968,127640.0367
2005-11-01 14:30:00,50.61,50.69,50.56,50.62,157943.06703397614,19.9928,20.0245,19.9731,19.9968,157943.067
2005-11-01 14:35:00,50.66,50.69,50.57,50.58,117407.84468057196,20.0126,20.0245,19.977,19.981,117407.8447
2005-11-01 14:40:00,50.57,50.65,50.47,50.53,88810.17971927063,19.977,20.0086,19.9375,19.9612,88810.1797
2005-11-01 14:45:00,50.54,50.6,50.48,50.51,124885.21579430671,19.9652,19.9889,19.9415,19.9533,124885.2158
2005-11-01 14:50:00,50.51,50.63,50.49,50.63,99567.09956709958,19.9533,20.0007,19.9454,20.0007,99567.0996
2005-11-01 14:55:00,50.6,50.63,50.5,50.52,128033.58257903712,19.9889,20.0007,19.9494,19.9573,128033.5826
2005-11-01 15:00:00,50.51,50.57,50.39,50.4,113734.75009838646,19.9533,19.977,19.9059,19.9099,113734.7501
2005-11-01 15:05:00,50.4,50.43,50.32,50.39,105339.10533910534,19.9099,19.9217,19.8783,19.9059,105339.1053
2005-11-01 15:10:00,50.4,50.5,50.38,50.49,83562.90174471993,19.9099,19.9494,19.902,19.9454,83562.9017
2005-11-01 15:15:00,50.47,50.54,50.47,50.51,62180.243998425816,19.9375,19.9652,19.9375,19.9533,62180.244
2005-11-01 15:20:00,50.5,50.56,50.49,50.53,79627.4432638069,19.9494,19.9731,19.9454,19.9612,79627.4433
2005-11-01 15:25:00,50.53,50.56,50.39,50.43,104158.46779483143,19.9612,19.9731,19.9059,19.9217,104158.4678
2005-11-01 15:30:00,50.43,50.59,50.42,50.53,104683.1955922865,19.9217,19.9849,19.9178,19.9612,104683.1956
2005-11-01 15:35:00,50.53,50.53,50.37,50.44,120687.39341466616,19.9612,19.9612,19.898,19.9257,120687.3934
2005-11-01 15:40:00,50.45,50.49,50.39,50.48,135248.58979404435,19.9296,19.9454,19.9059,19.9415,135248.5898
2005-11-01 15:45:00,50.47,50.51,50.38,50.38,96156.3688836416,19.9375,19.9533,19.902,19.902,96156.3689
2005-11-01 15:50:00,50.39,50.39,50.29,50.33,176833.26774235864,19.9059,19.9059,19.8664,19.8822,176833.2677
2005-11-01 15:55:00,50.33,50.4,50.29,50.39,212645.9399186672,19.8822,19.9099,19.8664,19.9059,212645.9399
2005-11-02 09:30:00,50.42,50.43,50.31,50.38,197560.01574183392,19.9178,19.9217,19.8743,19.902,197560.0157
2005-11-02 09:35:00,50.39,50.39,50.18,50.33,143250.68870523418,19.9059,19.9059,19.823,19.8822,143250.6887
2005-11-02 09:40:00,50.33,50.39,50.21,50.29,138528.13852813854,19.8822,19.9059,19.8348,19.8664,138528.1385
2005-11-02 09:45:00,50.3,50.67,50.28,50.6,195985.83234946872,19.8704,20.0165,19.8625,19.9889,195985.8323
2005-11-02 09:50:00,50.57,50.74,50.57,50.7,161878.52551488916,19.977,20.0442,19.977,20.0284,161878.5255
2005-11-02 09:55:00,50.7,50.71,50.54,50.59,144824.87209759938,20.0284,20.0324,19.9652,19.9849,144824.8721
2005-11-02 10:00:00,50.56,50.68,50.54,50.62,122130.3948576676,19.9731,20.0205,19.9652,19.9968,122130.3949
2005-11-02 10:05:00,50.59,50.65,50.54,50.62,101010.10101010102,19.9849,20.0086,19.9652,19.9968,101010.101
2005-11-02 10:10:00,50.62,50.62,50.54,50.55,88678.99776990687,19.9968,19.9968,19.9652,19.9691,88678.9978
2005-11-02 10:15:00,50.55,50.65,50.5,50.63,67165.15807424899,19.9691,20.0086,19.9494,20.0007,67165.1581
2005-11-02 10:20:00,50.64,50.75,50.62,50.72,110848.74721238358,20.0047,20.0482,19.9968,20.0363,110848.7472
2005-11-02 10:25:00,50.72,50.8,50.5,50.5,83431.71979535616,20.0363,20.0679,19.9494,19.9494,83431.7198
2005-11-02 10:30:00,50.55,50.71,50.31,50.69,204775.0229568412,19.9691,20.0324,19.8743,20.0245,204775.023
2005-11-02 10:35:00,50.66,50.89,50.58,50.84,153876.42660369934,20.0126,20.1035,19.981,20.0837,153876.4266
2005-11-02 10:40:00,50.81,50.99,50.74,50.97,204119.1132100223,20.0719,20.143,20.0442,20.1351,204119.1132
2005-11-02 10:45:00,50.97,51.26,50.93,51.26,250688.70523415977,20.1351,20.2496,20.1193,20.2496,250688.7052
2005-11-02 10:50:00,51.26,51.42,51.14,51.26,189164.3709825528,20.2496,20.3128,20.2022,20.2496,189164.371
2005-11-02 10:55:00,51.26,51.33,51.09,51.13,149416.24032533125,20.2496,20.2773,20.1825,20.1983,149416.2403
2005-11-02 11:00:00,51.13,51.23,50.96,50.97,183785.9110586384,20.1983,20.2378,20.1311,20.1351,183785.9111
2005-11-02 11:05:00,51.07,51.16,50.96,51.05,104027.28584546766,20.1746,20.2101,20.1311,20.1667,104027.2858
2005-11-02 11:10:00,51.05,51.1,50.94,50.99,141807.68726223274,20.1667,20.1864,20.1232,20.143,141807.6873
2005-11-02 11:15:00,50.98,51.03,50.86,51.0,156631.24754033846,20.139,20.1588,20.0916,20.1469,156631.2475
2005-11-02 11:20:00,51.0,51.03,50.86,50.99,148366.7847304211,20.1469,20.1588,20.0916,20.143,148366.7847
2005-11-02 11:25:00,51.0,51.04,50.85,50.9,151777.51541387907,20.1469,20.1627,20.0877,20.1074,151777.5154
2005-11-02 11:30:00,50.91,51.02,50.89,50.98,115440.11544011543,20.1114,20.1548,20.1035,20.139,115440.1154
2005-11-02 11:35:00,50.95,51.04,50.95,51.01,168437.62298307754,20.1272,20.1627,20.1272,20.1509,168437.623
2005-11-02 11:40:00,51.01,51.05,50.98,50.98,103764.92194674013,20.1509,20.1667,20.139,20.139,103764.9219
2005-11-02 11:45:00,50.98,51.0,50.9,50.93,69264.06926406927,20.139,20.1469,20.1074,20.1193,69264.0693
2005-11-02 11:50:00,50.9,50.92,50.8,50.84,86448.90463072281,20.1074,20.1153,20.0679,20.0837,86448.9046
2005-11-02 11:55:00,50.84,50.92,50.72,50.72,123835.76019939657,20.0837,20.1153,20.0363,20.0363,123835.7602
2005-11-02 12:00:00,50.72,50.75,50.67,50.73,129345.4020726748,20.0363,20.0482,20.0165,20.0403,129345.4021
2005-11-02 12:05:00,50.73,50.74,50.69,50.72,131706.6771612226,20.0403,20.0442,20.0245,20.0363,131706.6772
2005-11-02 12:10:00,50.73,50.73,50.66,50.7,45782.50032795488,20.0403,20.0403,20.0126,20.0284,45782.5003
2005-11-02 12:15:00,50.72,50.73,50.65,50.68,75560.8028335301,20.0363,20.0403,20.0086,20.0205,75560.8028
2005-11-02 12:20:00,50.67,50.69,50.59,50.62,96025.18693427784,20.0165,20.0245,19.9849,19.9968,96025.1869
2005-11-02 12:25:00,50.62,50.72,50.59,50.69,101928.3746556474,19.9968,20.0363,19.9849,20.0245,101928.3747
2005-11-02 12:30:00,50.69,50.69,50.52,50.54,89072.54361799816,20.0245,20.0245,19.9573,19.9652,89072.5436
2005-11-02 12:35:00,50.55,50.81,50.53,50.77,87367.17827626919,19.9691,20.0719,19.9612,20.0561,87367.1783
2005-11-02 12:40:00,50.76,50.78,50.71,50.75,43945.95303686213,20.0521,20.06,20.0324,20.0482,43945.953
2005-11-02 12:45:00,50.75,50.88,50.74,50.88,83169.35589662862,20.0482,20.0995,20.0442,20.0995,83169.3559
2005-11-02 12:50:00,50.88,50.88,50.75,50.81,118326.11832611832,20.0995,20.0995,20.0482,20.0719,118326.1183
2005-11-02 12:55:00,50.82,50.95,50.81,50.94,48406.13931523023,20.0758,20.1272,20.0719,20.1232,48406.1393
2005-11-02 13:00:00,50.96,51.0,50.9,50.91,45782.50032795488,20.1311,20.1469,20.1074,20.1114,45782.5003
2005-11-02 13:05:00,50.91,50.92,50.75,50.75,87367.17827626919,20.1114,20.1153,20.0482,20.0482,87367.1783
2005-11-02 13:10:00,50.75,50.86,50.75,50.81,183261.1832611833,20.0482,20.0916,20.0482,20.0719,183261.1833
2005-11-02 13:15:00,50.8,50.81,50.74,50.79,97468.1883772793,20.0679,20.0719,20.0442,20.064,97468.1884
2005-11-02 13:20:00,50.78,50.91,50.78,50.86,85530.63098517644,20.06,20.1114,20.06,20.0916,85530.631
2005-11-02 13:25:00,50.89,50.9,50.81,50.81,69657.61511216057,20.1035,20.1074,20.0719,20.0719,69657.6151
2005-11-02 13:30:00,50.84,50.92,50.78,50.88,108618.65407319952,20.0837,20.1153,20.06,20.0995,108618.6541
2005-11-02 13:35:00,50.89,50.92,50.76,50.81,85268.2670864489,20.1035,20.1153,20.0521,20.0719,85268.2671
2005-11-02 13:40:00,50.79,50.85,50.73,50.75,114259.47789584154,20.064,20.0877,20.0403,20.0482,114259.4779
2005-11-02 13:45:00,50.77,50.84,50.73,50.81,102715.46635183,20.0561,20.0837,20.0403,20.0719,102715.4664
2005-11-02 13:50:00,50.82,50.87,50.81,50.85,77659.71402335039,20.0758,20.0956,20.0719,20.0877,77659.714
2005-11-02 13:55:00,50.85,50.88,50.73,50.73,87760.7241243605,20.0877,20.0995,20.0403,20.0403,87760.7241
2005-11-02 14:00:00,50.75,50.81,50.69,50.8,107306.83457956184,20.0482,20.0719,20.0245,20.0679,107306.8346
2005-11-02 14:05:00,50.81,50.81,50.73,50.75,123048.66850321396,20.0719,20.0719,20.0403,20.0482,123048.6685
2005-11-02 14:10:00,50.75,50.8,50.7,50.78,54965.2367834186,20.0482,20.0679,20.0284,20.06,54965.2368
2005-11-02 14:15:00,50.76,50.8,50.72,50.78,105863.8331365604,20.0521,20.0679,20.0363,20.06,105863.8331
2005-11-02 14:20:00,50.78,50.89,50.77,50.85,213826.57746294112,20.06,20.1035,20.0561,20.0877,213826.5775
2005-11-02 14:25:00,50.84,50.91,50.81,50.87,90121.99921290833,20.0837,20.1114,20.0719,20.0956,90121.9992
2005-11-02 14:30:00,50.87,50.92,50.87,50.91,70051.16096025187,20.0956,20.1153,20.0956,20.1114,70051.161
2005-11-02 14:35:00,50.91,50.93,50.77,50.79,129738.9479207661,20.1114,20.1193,20.0561,20.064,129738.9479
2005-11-02 14:40:00,50.8,50.8,50.59,50.74,167781.71323625869,20.0679,20.0679,19.9849,20.0442,167781.7132
2005-11-02 14:45:00,50.74,50.85,50.74,50.83,81857.53640299095,20.0442,20.0877,20.0442,20.0798,81857.5364
2005-11-02 14:50:00,50.83,50.85,50.8,50.81,138659.3204775023,20.0798,20.0877,20.0679,20.0719,138659.3205
2005-11-02 14:55:00,50.8,50.81,50.73,50.79,99829.46346582712,20.0679,20.0719,20.0403,20.064,99829.4635
2005-11-02 15:00:00,50.78,50.86,50.78,50.85,78053.2598714417,20.06,20.0916,20.06,20.0877,78053.2599
2005-11-02 15:05:00,50.85,50.88,50.85,50.85,147710.87498360226,20.0877,20.0995,20.0877,20.0877,147710.875
2005-11-02 15:10:00,50.85,50.89,50.84,50.88,124622.85189557917,20.0877,20.1035,20.0837,20.0995,124622.8519
2005-11-02 15:15:00,50.88,50.91,50.85,50.91,145874.3276925095,20.0995,20.1114,20.0877,20.1114,145874.3277
2005-11-02 15:20:00,50.91,50.97,50.89,50.94,134855.04394595305,20.1114,20.1351,20.1035,20.1232,134855.0439
2005-11-02 15:25:00,50.92,50.92,50.88,50.91,151908.69736324283,20.1153,20.1153,20.0995,20.1114,151908.6974
2005-11-02 15:30:00,50.89,50.92,50.86,50.92,133543.22445231536,20.1035,20.1153,20.0916,20.1153,133543.2245
2005-11-02 15:35:00,50.92,50.94,50.84,50.86,113865.93204775023,20.1153,20.1232,20.0837,20.0916,113865.932
2005-11-02 15:40:00,50.85,50.87,50.78,50.85,125409.94359176178,20.0877,20.0956,20.06,20.0877,125409.9436
2005-11-02 15:45:00,50.85,50.91,50.83,50.91,123704.5782500328,20.0877,20.1114,20.0798,20.1114,123704.5783
2005-11-02 15:50:00,50.89,50.94,50.85,50.86,193099.82946346584,20.1035,20.1232,20.0877,20.0916,193099.8295
2005-11-02 15:55:00,50.85,50.93,50.85,50.91,181555.81791945428,20.0877,20.1193,20.0877,20.1114,181555.8179
2005-11-03 09:30:00,50.89,52.13,50.89,51.14,187327.82369146007,20.1035,20.5933,20.1035,20.2022,187327.8237
2005-11-03 09:35:00,51.17,51.5,51.11,51.44,150334.51397087763,20.2141,20.3444,20.1904,20.3207,150334.514
2005-11-03 09:40:00,51.44,51.53,51.38,51.53,76216.71258034895,20.3207,20.3563,20.297,20.3563,76216.7126
2005-11-03 09:45:00,51.49,51.68,51.47,51.68,99960.64541519088,20.3405,20.4155,20.3326,20.4155,99960.6454
2005-11-03 09:50:00,51.68,51.72,51.57,51.68,85661.81293454021,20.4155,20.4313,20.3721,20.4155,85661.8129
2005-11-03 09:55:00,51.7,51.82,51.7,51.76,100354.19126328218,20.4234,20.4708,20.4234,20.4471,100354.1913
2005-11-03 10:00:00,51.76,51.79,51.68,51.74,137216.31903450086,20.4471,20.459,20.4155,20.4392,137216.319
2005-11-03 10:05:00,51.74,51.81,51.68,51.74,133543.22445231536,20.4392,20.4669,20.4155,20.4392,133543.2245
2005-11-03 10:10:00,51.76,51.78,51.67,51.72,99698.28151646334,20.4471,20.455,20.4116,20.4313,99698.2815
2005-11-03 10:15:00,51.69,51.71,51.54,51.55,81857.53640299095,20.4195,20.4274,20.3602,20.3642,81857.5364
2005-11-03 10:20:00,51.58,51.61,51.49,51.55,119637.937819756,20.376,20.3879,20.3405,20.3642,119637.9378
2005-11-03 10:25:00,51.53,51.59,51.46,51.55,109930.4735668372,20.3563,20.38,20.3286,20.3642,109930.4736
2005-11-03 10:30:00,51.55,51.79,51.54,51.61,179588.08867899777,20.3642,20.459,20.3602,20.3879,179588.0887
2005-11-03 10:35:00,51.59,51.82,51.54,51.72,156237.70169224715,20.38,20.4708,20.3602,20.4313,156237.7017
2005-11-03 10:40:00,51.72,51.82,51.71,51.77,93008.0020989112,20.4313,20.4708,20.4274,20.4511,93008.0021
2005-11-03 10:45:00,51.76,51.87,51.74,51.87,127640.03673094582,20.4471,20.4906,20.4392,20.4906,127640.0367
2005-11-03 10:50:00,51.84,51.9,51.81,51.81,138528.13852813854,20.4787,20.5024,20.4669,20.4669,138528.1385
2005-11-03 10:55:00,51.82,51.95,51.81,51.95,69526.4331627968,20.4708,20.5222,20.4669,20.5222,69526.4332
2005-11-03 11:00:00,51.92,51.95,51.76,51.76,88941.3616686344,20.5103,20.5222,20.4471,20.4471,88941.3617
2005-11-03 11:05:00,51.77,51.95,51.67,51.74,89466.08946608947,20.4511,20.5222,20.4116,20.4392,89466.0895
2005-11-03 11:10:00,51.75,51.86,51.74,51.86,54834.054834054834,20.4432,20.4866,20.4392,20.4866,54834.0548
2005-11-03 11:15:00,51.89,51.99,51.86,51.99,100223.0093139184,20.4985,20.538,20.4866,20.538,100223.0093
2005-11-03 11:20:00,51.99,51.99,51.84,51.91,162009.70746425292,20.538,20.538,20.4787,20.5064,162009.7075
2005-11-03 11:25:00,51.89,51.99,51.86,51.99,104420.83169355895,20.4985,20.538,20.4866,20.538,104420.8317
2005-11-03 11:30:00,51.98,51.98,51.94,51.98,77659.71402335039,20.534,20.534,20.5182,20.534,77659.714
2005-11-03 11:35:00,51.97,52.03,51.96,52.03,120425.02951593862,20.5301,20.5538,20.5261,20.5538,120425.0295
2005-11-03 11:40:00,52.03,52.11,52.0,52.03,82119.90030171849,20.5538,20.5854,20.5419,20.5538,82119.9003
2005-11-03 11:45:00,52.03,52.1,52.02,52.05,49193.231011412834,20.5538,20.5815,20.5498,20.5617,49193.231
2005-11-03 11:50:00,52.05,52.16,52.03,52.15,75298.43893480257,20.5617,20.6052,20.5538,20.6012,75298.4389
2005-11-03 11:55:00,52.16,52.18,52.07,52.14,64147.97323888233,20.6052,20.6131,20.5696,20.5973,64147.9732
2005-11-03 12:00:00,52.14,52.2,52.09,52.18,85137.08513708515,20.5973,20.621,20.5775,20.6131,85137.0851
2005-11-03 12:05:00,52.17,52.21,52.12,52.2,52341.59779614325,20.6091,20.6249,20.5894,20.621,52341.5978
2005-11-03 12:10:00,52.16,52.39,52.16,52.38,114259.47789584154,20.6052,20.696,20.6052,20.6921,114259.4779
2005-11-03 12:15:00,52.39,52.41,52.34,52.38,79233.8974157156,20.696,20.7039,20.6763,20.6921,79233.8974
2005-11-03 12:20:00,52.38,52.45,52.35,52.35,98386.46202282568,20.6921,20.7197,20.6802,20.6802,98386.462
2005-11-03 12:25:00,52.38,52.4,52.35,52.36,75298.43893480257,20.6921,20.7,20.6802,20.6842,75298.4389
2005-11-03 12:30:00,52.36,52.37,52.32,52.34,60343.696707333074,20.6842,20.6881,20.6684,20.6763,60343.6967
2005-11-03 12:35:00,52.34,52.34,52.19,52.19,90253.18116227209,20.6763,20.6763,20.617,20.617,90253.1812
2005-11-03 12:40:00,52.2,52.21,52.1,52.11,100878.91906073724,20.621,20.6249,20.5815,20.5854,100878.9191
2005-11-03 12:45:00,52.11,52.2,52.11,52.17,65722.15663124755,20.5854,20.621,20.5854,20.6091,65722.1566
2005-11-03 12:50:00,52.16,52.18,52.12,52.16,55227.60068214614,20.6052,20.6131,20.5894,20.6052,55227.6007
2005-11-03 12:55:00,52.15,52.18,52.13,52.13,50242.68660632297,20.6012,20.6131,20.5933,20.5933,50242.6866
2005-11-03 13:00:00,52.13,52.13,52.07,52.12,91302.63675718222,20.5933,20.5933,20.5696,20.5894,91302.6368
2005-11-03 13:05:00,52.11,52.13,52.01,52.03,103896.1038961039,20.5854,20.5933,20.5459,20.5538,103896.1039
2005-11-03 13:10:00,52.02,52.02,51.94,51.96,94844.54939000394,20.5498,20.5498,20.5182,20.5261,94844.5494
2005-11-03 13:15:00,51.96,52.06,51.93,52.06,47225.50177095632,20.5261,20.5657,20.5143,20.5657,47225.5018
2005-11-03 13:20:00,52.06,52.09,52.02,52.04,59163.059163059166,20.5657,20.5775,20.5498,20.5578,59163.0592
2005-11-03 13:25:00,52.05,52.12,52.03,52.1,65984.52052997508,20.5617,20.5894,20.5538,20.5815,65984.5205
2005-11-03 13:30:00,52.09,52.21,52.08,52.15,71887.70825134462,20.5775,20.6249,20.5736,20.6012,71887.7083
2005-11-03 13:35:00,52.16,52.16,52.03,52.04,100616.55516200972,20.6052,20.6052,20.5538,20.5578,100616.5552
2005-11-03 13:40:00,52.04,52.05,51.91,52.01,99960.64541519088,20.5578,20.5617,20.5064,20.5459,99960.6454
2005-11-03 13:45:00,52.02,52.07,51.97,52.03,54178.145087236,20.5498,20.5696,20.5301,20.5538,54178.1451
2005-11-03 13:50:00,52.05,52.2,52.04,52.2,70838.25265643447,20.5617,20.621,20.5578,20.621,70838.2527
2005-11-03 13:55:00,52.2,52.22,52.1,52.22,77922.07792207792,20.621,20.6289,20.5815,20.6289,77922.0779
2005-11-03 14:00:00,52.23,52.39,52.21,52.35,80676.89885871705,20.6328,20.696,20.6249,20.6802,80676.8989
2005-11-03 14:05:00,52.35,52.37,52.28,52.29,77397.35012462286,20.6802,20.6881,20.6526,20.6565,77397.3501
2005-11-03 14:10:00,52.26,52.29,52.2,52.2,78709.16961826052,20.6447,20.6565,20.621,20.621,78709.1696
2005-11-03 14:15:00,52.22,52.22,52.15,52.15,89859.63531418078,20.6289,20.6289,20.6012,20.6012,89859.6353
2005-11-03 14:20:00,52.15,52.24,52.14,52.2,74380.1652892562,20.6012,20.6368,20.5973,20.621,74380.1653
2005-11-03 14:25:00,52.2,52.29,52.13,52.28,94188.6396431851,20.621,20.6565,20.5933,20.6526,94188.6396
2005-11-03 14:30:00,52.29,52.33,52.14,52.2,84743.53928899384,20.6565,20.6723,20.5973,20.621,84743.5393
2005-11-03 14:35:00,52.19,52.29,52.14,52.15,219729.76518431064,20.617,20.6565,20.5973,20.6012,219729.7652
2005-11-03 14:40:00,52.14,52.16,52.08,52.1,106913.28873147056,20.5973,20.6052,20.5736,20.5815,106913.2887
2005-11-03 14:45:00,52.07,52.15,52.07,52.1,140495.86776859505,20.5696,20.6012,20.5696,20.5815,140495.8678
2005-11-03 14:50:00,52.1,52.11,52.07,52.1,96812.27863046044,20.5815,20.5854,20.5696,20.5815,96812.2786
2005-11-03 14:55:00,52.09,52.09,52.0,52.02,106782.10678210678,20.5775,20.5775,20.5419,20.5498,106782.1068
2005-11-03 15:00:00,52.01,52.01,51.91,51.91,147448.5110848747,20.5459,20.5459,20.5064,20.5064,147448.5111
2005-11-03 15:05:00,51.91,51.99,51.91,51.96,142594.77895841532,20.5064,20.538,20.5064,20.5261,142594.779
2005-11-03 15:10:00,51.96,51.97,51.86,51.94,118063.7544273908,20.5261,20.5301,20.4866,20.5182,118063.7544
2005-11-03 15:15:00,51.9,51.94,51.78,51.81,141545.3233635052,20.5024,20.5182,20.455,20.4669,141545.3234
2005-11-03 15:20:00,51.82,51.89,51.81,51.87,123442.21435130526,20.4708,20.4985,20.4669,20.4906,123442.2144
2005-11-03 15:25:00,51.87,51.96,51.84,51.94,457431.4574314575,20.4906,20.5261,20.4787,20.5182,457431.4574
2005-11-03 15:30:00,51.94,52.03,51.94,52.0,104683.1955922865,20.5182,20.5538,20.5182,20.5419,104683.1956
2005-11-03 15:35:00,52.03,52.09,52.0,52.08,138659.3204775023,20.5538,20.5775,20.5419,20.5736,138659.3205
2005-11-03 15:40:00,52.08,52.1,51.96,51.98,126328.21723730816,20.5736,20.5815,20.5261,20.534,126328.2172
2005-11-03 15:45:00,51.98,52.07,51.92,51.98,166732.25764134855,20.534,20.5696,20.5103,20.534,166732.2576
2005-11-03 15:50:00,51.94,52.03,51.94,52.0,138003.41073068345,20.5182,20.5538,20.5182,20.5419,138003.4107
2005-11-03 15:55:00,52.0,52.0,51.94,51.98,228650.13774104684,20.5419,20.5419,20.5182,20.534,228650.1377
2005-11-04 09:30:00,51.91,52.07,51.76,51.88,364554.63728191,20.5064,20.5696,20.4471,20.4945,364554.6373
2005-11-04 09:35:00,51.89,51.99,51.56,51.59,253705.89006952645,20.4985,20.538,20.3681,20.38,253705.8901
2005-11-04 09:40:00,51.58,51.76,51.52,51.62,182867.637413092,20.376,20.4471,20.3523,20.3918,182867.6374
2005-11-04 09:45:00,51.62,51.72,51.48,51.6,171585.98976780794,20.3918,20.4313,20.3365,20.3839,171585.9898
2005-11-04 09:50:00,51.58,51.58,51.34,51.39,178407.45113472387,20.376,20.376,20.2812,20.301,178407.4511
2005-11-04 09:55:00,51.4,51.53,51.38,51.49,117539.02662993572,20.3049,20.3563,20.297,20.3405,117539.0266
2005-11-04 10:00:00,51.48,51.71,51.36,51.39,116620.75298438936,20.3365,20.4274,20.2891,20.301,116620.753
2005-11-04 10:05:00,51.39,51.42,51.26,51.27,180637.544273908,20.301,20.3128,20.2496,20.2536,180637.5443
2005-11-04 10:10:00,51.25,51.37,51.25,51.29,214482.48720976,20.2457,20.2931,20.2457,20.2615,214482.4872
2005-11-04 10:15:00,51.28,51.3,51.09,51.11,201626.6561721108,20.2575,20.2654,20.1825,20.1904,201626.6562
2005-11-04 10:20:00,51.09,51.21,51.09,51.14,245179.0633608816,20.1825,20.2299,20.1825,20.2022,245179.0634
2005-11-04 10:25:00,51.1,51.13,50.89,51.01,211334.1204250295,20.1864,20.1983,20.1035,20.1509,211334.1204
2005-11-04 10:30:00,51.01,51.06,50.78,50.83,175652.63019808475,20.1509,20.1706,20.06,20.0798,175652.6302
2005-11-04 10:35:00,50.81,50.91,50.63,50.64,143513.0526039617,20.0719,20.1114,20.0007,20.0047,143513.0526
2005-11-04 10:40:00,50.67,50.69,50.39,50.4,222222.22222222225,20.0165,20.0245,19.9059,19.9099,222222.2222
2005-11-04 10:45:00,50.39,50.69,50.39,50.67,205299.75075429623,19.9059,20.0245,19.9059,20.0165,205299.7508
2005-11-04 10:50:00,50.67,50.72,50.39,50.66,175127.90240062968,20.0165,20.0363,19.9059,20.0126,175127.9024
2005-11-04 10:55:00,50.65,50.75,50.65,50.73,514102.059556605,20.0086,20.0482,20.0086,20.0403,514102.0596
2005-11-04 11:00:00,50.75,50.81,50.67,50.69,184441.8208054572,20.0482,20.0719,20.0165,20.0245,184441.8208
2005-11-04 11:05:00,50.69,50.79,50.63,50.72,275482.09366391186,20.0245,20.064,20.0007,20.0363,275482.0937
2005-11-04 11:10:00,50.73,50.87,50.72,50.79,166469.89374262103,20.0403,20.0956,20.0363,20.064,166469.8937
2005-11-04 11:15:00,50.8,50.94,50.77,50.81,214482.48720976,20.0679,20.1232,20.0561,20.0719,214482.4872
2005-11-04 11:20:00,50.81,50.88,50.72,50.84,116620.75298438936,20.0719,20.0995,20.0363,20.0837,116620.753
2005-11-04 11:25:00,50.85,50.9,50.71,50.78,85399.44903581268,20.0877,20.1074,20.0324,20.06,85399.449
2005-11-04 11:30:00,50.79,50.81,50.65,50.65,173422.5370589007,20.064,20.0719,20.0086,20.0086,173422.5371
2005-11-04 11:35:00,50.65,50.77,50.57,50.62,84218.81149153877,20.0086,20.0561,19.977,19.9968,84218.8115
2005-11-04 11:40:00,50.62,50.88,50.62,50.79,89859.63531418078,19.9968,20.0995,19.9968,20.064,89859.6353
2005-11-04 11:45:00,50.79,50.94,50.78,50.85,97730.55227600684,20.064,20.1232,20.06,20.0877,97730.5523
2005-11-04 11:50:00,50.81,50.81,50.76,50.78,96156.3688836416,20.0719,20.0719,20.0521,20.06,96156.3689
2005-11-04 11:55:00,50.77,50.77,50.57,50.57,62180.243998425816,20.0561,20.0561,19.977,19.977,62180.244
2005-11-04 12:00:00,50.55,50.62,50.44,50.5,137741.04683195593,19.9691,19.9968,19.9257,19.9494,137741.0468
2005-11-04 12:05:00,50.5,50.5,50.43,50.46,93139.18404827495,19.9494,19.9494,19.9217,19.9336,93139.184
2005-11-04 12:10:00,50.46,50.46,50.38,50.4,106913.28873147056,19.9336,19.9336,19.902,19.9099,106913.2887
2005-11-04 12:15:00,50.43,50.43,50.33,50.37,105995.01508592418,19.9217,19.9217,19.8822,19.898,105995.0151
2005-11-04 12:20:00,50.36,50.5,50.36,50.49,85661.81293454021,19.8941,19.9494,19.8941,19.9454,85661.8129
2005-11-04 12:25:00,50.49,50.5,50.43,50.47,55358.78263150991,19.9454,19.9494,19.9217,19.9375,55358.7826
2005-11-04 12:30:00,50.47,50.5,50.37,50.42,96025.18693427784,19.9375,19.9494,19.898,19.9178,96025.1869
2005-11-04 12:35:00,50.4,50.51,50.4,50.51,78446.80571953299,19.9099,19.9533,19.9099,19.9533,78446.8057
2005-11-04 12:40:00,50.49,50.53,50.46,50.47,107438.01652892564,19.9454,19.9612,19.9336,19.9375,107438.0165
2005-11-04 12:45:00,50.49,50.54,50.45,50.53,52735.14364423456,19.9454,19.9652,19.9296,19.9612,52735.1436
2005-11-04 12:50:00,50.51,50.53,50.46,50.48,90384.36311163584,19.9533,19.9612,19.9336,19.9415,90384.3631
2005-11-04 12:55:00,50.49,50.49,50.39,50.46,78971.53351698807,19.9454,19.9454,19.9059,19.9336,78971.5335
2005-11-04 13:00:00,50.46,50.49,50.43,50.46,60081.33280860554,19.9336,19.9454,19.9217,19.9336,60081.3328
2005-11-04 13:05:00,50.46,50.52,50.45,50.49,114521.84179456907,19.9336,19.9573,19.9296,19.9454,114521.8418
2005-11-04 13:10:00,50.49,50.5,50.46,50.46,77003.80427653155,19.9454,19.9494,19.9336,19.9336,77003.8043
2005-11-04 13:15:00,50.46,50.47,50.39,50.41,81201.62665617211,19.9336,19.9375,19.9059,19.9138,81201.6267
2005-11-04 13:20:00,50.41,50.45,50.35,50.35,44208.31693558966,19.9138,19.9296,19.8901,19.8901,44208.3169
2005-11-04 13:25:00,50.35,50.54,50.33,50.47,821723.73081464,19.8901,19.9652,19.8822,19.9375,821723.7308
2005-11-04 13:30:00,50.46,50.5,50.45,50.48,141151.77751541388,19.9336,19.9494,19.9296,19.9415,141151.7775
2005-11-04 13:35:00,50.49,50.49,50.4,50.46,237308.1463990555,19.9454,19.9454,19.9099,19.9336,237308.1464
2005-11-04 13:40:00,50.47,50.5,50.45,50.47,50242.68660632297,19.9375,19.9494,19.9296,19.9375,50242.6866
2005-11-04 13:45:00,50.46,50.53,50.46,50.53,148366.7847304211,19.9336,19.9612,19.9336,19.9612,148366.7847
2005-11-04 13:50:00,50.52,50.53,50.49,50.52,103502.5580480126,19.9573,19.9612,19.9454,19.9573,103502.558
2005-11-04 13:55:00,50.51,50.54,50.46,50.53,746031.746031746,19.9533,19.9652,19.9336,19.9612,746031.746
2005-11-04 14:00:00,50.53,50.54,50.49,50.54,142070.05116096025,19.9612,19.9652,19.9454,19.9652,142070.0512
2005-11-04 14:05:00,50.54,50.54,50.49,50.5,91171.45480781845,19.9652,19.9652,19.9454,19.9494,91171.4548
2005-11-04 14:10:00,50.5,50.53,50.46,50.47,244260.7897153352,19.9494,19.9612,19.9336,19.9375,244260.7897
2005-11-04 14:15:00,50.46,50.46,50.32,50.36,792863.7019546111,19.9336,19.9336,19.8783,19.8941,792863.702
2005-11-04 14:20:00,50.36,50.43,50.28,50.4,331103.2401941493,19.8941,19.9217,19.8625,19.9099,331103.2402
2005-11-04 14:25:00,50.39,50.46,50.38,50.44,74511.34723861997,19.9059,19.9336,19.902,19.9257,74511.3472
2005-11-04 14:30:00,50.44,50.49,50.38,50.39,127377.67283221828,19.9257,19.9454,19.902,19.9059,127377.6728
2005-11-04 14:35:00,50.38,50.43,50.33,50.38,197953.56158992523,19.902,19.9217,19.8822,19.902,197953.5616
2005-11-04 14:40:00,50.38,50.43,50.36,50.36,180112.81647645283,19.902,19.9217,19.8941,19.8941,180112.8165
2005-11-04 14:45:00,50.36,50.36,50.27,50.34,730945.8218549128,19.8941,19.8941,19.8585,19.8862,730945.8219
2005-11-04 14:50:00,50.28,50.42,50.28,50.38,167912.89518562247,19.8625,19.9178,19.8625,19.902,167912.8952
2005-11-04 14:55:00,50.39,50.4,50.36,50.38,71362.98045388954,19.9059,19.9099,19.8941,19.902,71362.9805
2005-11-04 15:00:00,50.37,50.4,50.3,50.4,156106.5197428834,19.898,19.9099,19.8704,19.9099,156106.5197
2005-11-04 15:05:00,50.4,50.42,50.31,50.33,60081.33280860554,19.9099,19.9178,19.8743,19.8822,60081.3328
2005-11-04 15:10:00,50.33,50.43,50.33,50.35,61524.33425160698,19.8822,19.9217,19.8822,19.8901,61524.3343
2005-11-04 15:15:00,50.34,50.42,50.32,50.4,47094.31982159255,19.8862,19.9178,19.8783,19.9099,47094.3198
2005-11-04 15:20:00,50.4,50.46,50.34,50.44,56408.23822642005,19.9099,19.9336,19.8862,19.9257,56408.2382
2005-11-04 15:25:00,50.46,50.46,50.33,50.33,68345.7956185229,19.9336,19.9336,19.8822,19.8822,68345.7956
2005-11-04 15:30:00,50.33,50.39,50.33,50.34,96025.18693427784,19.8822,19.9059,19.8822,19.8862,96025.1869
2005-11-04 15:35:00,50.35,50.42,50.35,50.4,110848.74721238358,19.8901,19.9178,19.8901,19.9099,110848.7472
2005-11-04 15:40:00,50.4,50.47,50.3,50.33,171848.3536665355,19.9099,19.9375,19.8704,19.8822,171848.3537
2005-11-04 15:45:00,50.34,50.43,50.33,50.43,130919.58546504,19.8862,19.9217,19.8822,19.9217,130919.5855
2005-11-04 15:50:00,50.43,50.58,50.43,50.53,147973.2388823298,19.9217,19.981,19.9217,19.9612,147973.2389
2005-11-04 15:55:00,50.53,50.53,50.4,50.46,322182.8676374131,19.9612,19.9612,19.9099,19.9336,322182.8676
2005-11-07 09:30:00,50.27,50.27,49.96,50.03,372425.5542437361,19.8585,19.8585,19.7361,19.7637,372425.5542
2005-11-07 09:35:00,50.01,50.16,49.85,49.92,320083.9564475928,19.7558,19.8151,19.6926,19.7203,320083.9564
2005-11-07 09:40:00,49.92,49.94,49.82,49.9,441689.6235078053,19.7203,19.7282,19.6808,19.7124,441689.6235
2005-11-07 09:45:00,49.91,49.91,49.72,49.72,859635.3141807688,19.7163,19.7163,19.6413,19.6413,859635.3142
2005-11-07 09:50:00,49.72,50.0,49.71,49.88,414010.2321920504,19.6413,19.7519,19.6373,19.7045,414010.2322
2005-11-07 09:55:00,49.88,50.08,49.85,49.97,149809.78617342253,19.7045,19.7835,19.6926,19.74,149809.7862
2005-11-07 10:00:00,49.96,50.03,49.85,49.92,146005.50964187327,19.7361,19.7637,19.6926,19.7203,146005.5096
2005-11-07 10:05:00,49.93,49.98,49.86,49.9,284927.1940181031,19.7242,19.744,19.6966,19.7124,284927.194
2005-11-07 10:10:00,49.89,50.05,49.89,49.96,118719.66417420964,19.7084,19.7716,19.7084,19.7361,118719.6642
2005-11-07 10:15:00,49.97,49.98,49.88,49.96,79233.8974157156,19.74,19.744,19.7045,19.7361,79233.8974
2005-11-07 10:20:00,49.95,49.97,49.88,49.92,121999.21290830382,19.7321,19.74,19.7045,19.7203,121999.2129
2005-11-07 10:25:00,49.92,50.04,49.89,50.04,103764.92194674013,19.7203,19.7677,19.7084,19.7677,103764.9219
2005-11-07 10:30:00,50.04,50.19,50.02,50.08,220516.8568804933,19.7677,19.8269,19.7598,19.7835,220516.8569
2005-11-07 10:35:00,50.08,50.24,50.08,50.15,126852.94503476322,19.7835,19.8467,19.7835,19.8111,126852.945
2005-11-07 10:40:00,50.16,50.22,50.02,50.04,130132.4937688574,19.8151,19.8388,19.7598,19.7677,130132.4938
2005-11-07 10:45:00,50.03,50.24,49.98,50.04,155712.97389479209,19.7637,19.8467,19.744,19.7677,155712.9739
2005-11-07 10:50:00,50.06,50.09,49.82,49.85,95500.45913682276,19.7756,19.7874,19.6808,19.6926,95500.4591
2005-11-07 10:55:00,49.88,49.98,49.79,49.85,132362.58690804147,19.7045,19.744,19.6689,19.6926,132362.5869
2005-11-07 11:00:00,49.84,49.95,49.82,49.85,62836.15374524466,19.6887,19.7321,19.6808,19.6926,62836.1537
2005-11-07 11:05:00,49.87,49.88,49.59,49.78,112554.11255411257,19.7005,19.7045,19.5899,19.665,112554.1126
2005-11-07 11:10:00,49.77,49.93,49.77,49.9,762035.9438541257,19.661,19.7242,19.661,19.7124,762035.9439
2005-11-07 11:15:00,49.9,49.96,49.89,49.9,155188.24609733702,19.7124,19.7361,19.7084,19.7124,155188.2461
2005-11-07 11:20:00,49.89,49.93,49.75,49.78,132756.13275613275,19.7084,19.7242,19.6531,19.665,132756.1328
2005-11-07 11:25:00,49.78,49.92,49.7,49.87,150728.0598189689,19.665,19.7203,19.6334,19.7005,150728.0598
2005-11-07 11:30:00,49.88,49.95,49.83,49.94,71494.16240325331,19.7045,19.7321,19.6847,19.7282,71494.1624
2005-11-07 11:35:00,49.94,49.97,49.85,49.9,51685.68804932442,19.7282,19.74,19.6926,19.7124,51685.688
2005-11-07 11:40:00,49.88,49.98,49.88,49.93,86448.90463072281,19.7045,19.744,19.7045,19.7242,86448.9046
2005-11-07 11:45:00,49.92,49.93,49.88,49.92,27810.57326511872,19.7203,19.7242,19.7045,19.7203,27810.5733
2005-11-07 11:50:00,49.92,49.94,49.82,49.83,167256.98543880362,19.7203,19.7282,19.6808,19.6847,167256.9854
2005-11-07 11:55:00,49.82,49.9,49.66,49.82,905548.9964580872,19.6808,19.7124,19.6176,19.6808,905548.9965
2005-11-07 12:00:00,49.82,49.88,49.82,49.84,107438.01652892564,19.6808,19.7045,19.6808,19.6887,107438.0165
2005-11-07 12:05:00,49.85,49.92,49.79,49.92,113865.93204775023,19.6926,19.7203,19.6689,19.7203,113865.932
2005-11-07 12:10:00,49.92,49.95,49.86,49.86,744064.0167912896,19.7203,19.7321,19.6966,19.6966,744064.0168
2005-11-07 12:15:00,49.86,49.93,49.8,49.93,73330.70969434606,19.6966,19.7242,19.6729,19.7242,73330.7097
2005-11-07 12:20:00,49.93,49.95,49.85,49.88,109799.29161747344,19.7242,19.7321,19.6926,19.7045,109799.2916
2005-11-07 12:25:00,49.86,49.89,49.74,49.79,116227.20713629804,19.6966,19.7084,19.6492,19.6689,116227.2071
2005-11-07 12:30:00,49.76,49.88,49.76,49.77,66509.24832743015,19.6571,19.7045,19.6571,19.661,66509.2483
2005-11-07 12:35:00,49.78,49.92,49.75,49.88,110848.74721238358,19.665,19.7203,19.6531,19.7045,110848.7472
2005-11-07 12:40:00,49.9,49.95,49.85,49.92,94319.82159254886,19.7124,19.7321,19.6926,19.7203,94319.8216
2005-11-07 12:45:00,49.93,49.95,49.79,49.85,70969.43460579825,19.7242,19.7321,19.6689,19.6926,70969.4346
2005-11-07 12:50:00,49.85,49.9,49.82,49.86,53522.23534041716,19.6926,19.7124,19.6808,19.6966,53522.2353
2005-11-07 12:55:00,49.86,49.88,49.77,49.77,43683.589138134594,19.6966,19.7045,19.661,19.661,43683.5891
2005-11-07 13:00:00,49.77,49.89,49.77,49.82,711399.7113997114,19.661,19.7084,19.661,19.6808,711399.7114
2005-11-07 13:05:00,49.81,49.85,49.78,49.84,79889.80716253443,19.6768,19.6926,19.665,19.6887,79889.8072
2005-11-07 13:10:00,49.85,49.9,49.83,49.87,101141.28295946478,19.6926,19.7124,19.6847,19.7005,101141.283
2005-11-07 13:15:00,49.86,49.92,49.83,49.85,176702.08579299488,19.6966,19.7203,19.6847,19.6926,176702.0858
2005-11-07 13:20:00,49.85,49.88,49.85,49.88,115177.75154138792,19.6926,19.7045,19.6926,19.7045,115177.7515
2005-11-07 13:25:00,49.88,49.9,49.84,49.88,162403.25331234423,19.7045,19.7124,19.6887,19.7045,162403.2533
2005-11-07 13:30:00,49.88,49.95,49.85,49.93,104158.46779483143,19.7045,19.7321,19.6926,19.7242,104158.4678
2005-11-07 13:35:00,49.92,49.96,49.92,49.96,135642.13564213563,19.7203,19.7361,19.7203,19.7361,135642.1356
2005-11-07 13:40:00,49.96,49.98,49.88,49.88,161484.97966679785,19.7361,19.744,19.7045,19.7045,161484.9797
2005-11-07 13:45:00,49.88,49.96,49.88,49.92,64279.1551882461,19.7045,19.7361,19.7045,19.7203,64279.1552
2005-11-07 13:50:00,49.92,49.98,49.89,49.92,59556.60501115047,19.7203,19.744,19.7084,19.7203,59556.605
2005-11-07 13:55:00,49.92,49.92,49.87,49.88,45388.95447986357,19.7203,19.7203,19.7005,19.7045,45388.9545
2005-11-07 14:00:00,49.88,49.96,49.85,49.94,60737.242555424375,19.7045,19.7361,19.6926,19.7282,60737.2426
2005-11-07 14:05:00,49.95,50.01,49.93,50.01,64672.7010363374,19.7321,19.7558,19.7242,19.7558,64672.701
2005-11-07 14:10:00,50.01,50.17,49.94,50.16,63492.06349206349,19.7558,19.819,19.7282,19.8151,63492.0635
2005-11-07 14:15:00,50.16,50.26,50.09,50.26,71494.16240325331,19.8151,19.8546,19.7874,19.8546,71494.1624
2005-11-07 14:20:00,50.25,50.27,50.1,50.27,58113.60356814903,19.8506,19.8585,19.7914,19.8585,58113.6036
2005-11-07 14:25:00,50.27,50.29,50.21,50.21,57982.42161878526,19.8585,19.8664,19.8348,19.8348,57982.4216
2005-11-07 14:30:00,50.21,50.24,50.17,50.19,70575.88875770694,19.8348,19.8467,19.819,19.8269,70575.8888
2005-11-07 14:35:00,50.19,50.2,50.11,50.11,69001.70536534172,19.8269,19.8309,19.7953,19.7953,69001.7054
2005-11-07 14:40:00,50.12,50.21,50.09,50.18,80020.9891118982,19.7993,19.8348,19.7874,19.823,80020.9891
2005-11-07 14:45:00,50.18,50.21,50.11,50.14,39223.402859766495,19.823,19.8348,19.7953,19.8072,39223.4029
2005-11-07 14:50:00,50.13,50.14,50.09,50.14,29122.3927587564,19.8032,19.8072,19.7874,19.8072,29122.3928
2005-11-07 14:55:00,50.11,50.22,50.11,50.21,45126.59058113604,19.7953,19.8388,19.7953,19.8348,45126.5906
2005-11-07 15:00:00,50.21,50.23,50.03,50.11,95238.09523809524,19.8348,19.8427,19.7637,19.7953,95238.0952
2005-11-07 15:05:00,50.11,50.16,50.04,50.05,64541.51908697363,19.7953,19.8151,19.7677,19.7716,64541.5191
2005-11-07 15:10:00,50.04,50.1,49.97,49.98,78184.44182080546,19.7677,19.7914,19.74,19.744,78184.4418
2005-11-07 15:15:00,49.99,50.19,49.98,50.11,91433.81870654598,19.7479,19.8269,19.744,19.7953,91433.8187
2005-11-07 15:20:00,50.11,50.2,50.04,50.2,70575.88875770694,19.7953,19.8309,19.7677,19.8309,70575.8888
2005-11-07 15:25:00,50.2,50.21,50.13,50.15,86973.63242817788,19.8309,19.8348,19.8032,19.8111,86973.6324
2005-11-07 15:30:00,50.14,50.27,50.14,50.21,92220.9104027286,19.8072,19.8585,19.8072,19.8348,92220.9104
2005-11-07 15:35:00,50.21,50.28,50.21,50.21,90253.18116227209,19.8348,19.8625,19.8348,19.8348,90253.1812
2005-11-07 15:40:00,50.2,50.23,50.12,50.14,113865.93204775023,19.8309,19.8427,19.7993,19.8072,113865.932
2005-11-07 15:45:00,50.14,50.19,50.14,50.14,92876.82014954742,19.8072,19.8269,19.8072,19.8072,92876.8201
2005-11-07 15:50:00,50.14,50.21,50.13,50.17,145874.3276925095,19.8072,19.8348,19.8032,19.819,145874.3277
2005-11-07 15:55:00,50.16,50.2,50.12,50.19,191000.9182736456,19.8151,19.8309,19.7993,19.8269,191000.9183
2005-11-08 09:30:00,49.89,50.0,49.72,49.83,237832.87419651056,19.7084,19.7519,19.6413,19.6847,237832.8742
2005-11-08 09:35:00,49.95,50.04,49.82,49.89,86317.72268135905,19.7321,19.7677,19.6808,19.7084,86317.7227
2005-11-08 09:40:00,49.85,49.9,49.64,49.7,133543.22445231536,19.6926,19.7124,19.6097,19.6334,133543.2245
2005-11-08 09:45:00,49.82,49.83,49.66,49.74,429752.0661157025,19.6808,19.6847,19.6176,19.6492,429752.0661
2005-11-08 09:50:00,49.72,49.72,49.21,49.49,169355.89662862392,19.6413,19.6413,19.4398,19.5504,169355.8966
2005-11-08 09:55:00,49.52,50.03,49.47,49.97,160041.9782237964,19.5623,19.7637,19.5425,19.74,160041.9782
2005-11-08 10:00:00,49.95,50.17,49.82,50.17,114128.29594647777,19.7321,19.819,19.6808,19.819,114128.2959
2005-11-08 10:05:00,50.17,50.51,50.13,50.39,226026.49875377148,19.819,19.9533,19.8032,19.9059,226026.4988
2005-11-08 10:10:00,50.37,50.58,50.27,50.49,197428.83379247016,19.898,19.981,19.8585,19.9454,197428.8338
2005-11-08 10:15:00,50.49,50.66,50.37,50.39,198609.47133674409,19.9454,20.0126,19.898,19.9059,198609.4713
2005-11-08 10:20:00,50.41,50.62,50.41,50.56,186409.5500459137,19.9138,19.9968,19.9138,19.9731,186409.55
2005-11-08 10:25:00,50.56,50.7,50.52,50.69,148497.96667978488,19.9731,20.0284,19.9573,20.0245,148497.9667
2005-11-08 10:30:00,50.7,50.82,50.62,50.67,136166.86343959073,20.0284,20.0758,19.9968,20.0165,136166.8634
2005-11-08 10:35:00,50.66,50.82,50.56,50.61,155450.60999606454,20.0126,20.0758,19.9731,19.9928,155450.61
2005-11-08 10:40:00,50.61,50.62,50.43,50.43,145743.14574314575,19.9928,19.9968,19.9217,19.9217,145743.1457
2005-11-08 10:45:00,50.43,50.56,50.38,50.5,228518.95579168308,19.9217,19.9731,19.902,19.9494,228518.9558
2005-11-08 10:50:00,50.5,50.62,50.47,50.59,86055.35878263152,19.9494,19.9968,19.9375,19.9849,86055.3588
2005-11-08 10:55:00,50.59,50.7,50.5,50.7,73986.6194411649,19.9849,20.0284,19.9494,20.0284,73986.6194
2005-11-08 11:00:00,50.69,50.73,50.4,50.56,76347.89452971272,20.0245,20.0403,19.9099,19.9731,76347.8945
2005-11-08 11:05:00,50.58,50.75,50.56,50.75,72018.89020070838,19.981,20.0482,19.9731,20.0482,72018.8902
2005-11-08 11:10:00,50.75,50.81,50.64,50.69,126984.12698412698,20.0482,20.0719,20.0047,20.0245,126984.127
2005-11-08 11:15:00,50.69,50.85,50.69,50.81,147448.5110848747,20.0245,20.0877,20.0245,20.0719,147448.5111
2005-11-08 11:20:00,50.83,50.87,50.69,50.8,77397.35012462286,20.0798,20.0956,20.0245,20.0679,77397.3501
2005-11-08 11:25:00,50.79,50.95,50.68,50.94,78184.44182080546,20.064,20.1272,20.0205,20.1232,78184.4418
2005-11-08 11:30:00,50.92,51.06,50.89,51.03,114259.47789584154,20.1153,20.1706,20.1035,20.1588,114259.4779
2005-11-08 11:35:00,51.04,51.24,51.04,51.22,130001.31181949364,20.1627,20.2417,20.1627,20.2338,130001.3118
2005-11-08 11:40:00,51.2,51.24,51.15,51.23,73330.70969434606,20.2259,20.2417,20.2062,20.2378,73330.7097
2005-11-08 11:45:00,51.24,51.24,51.01,51.11,85661.81293454021,20.2417,20.2417,20.1509,20.1904,85661.8129
2005-11-08 11:50:00,51.1,51.12,50.94,50.94,113341.20425029517,20.1864,20.1943,20.1232,20.1232,113341.2043
2005-11-08 11:55:00,50.97,51.1,50.97,51.07,34894.39853076217,20.1351,20.1864,20.1351,20.1746,34894.3985
2005-11-08 12:00:00,51.1,51.14,50.95,51.07,58900.69526433163,20.1864,20.2022,20.1272,20.1746,58900.6953
2005-11-08 12:05:00,51.04,51.06,50.93,50.94,50505.05050505051,20.1627,20.1706,20.1193,20.1232,50505.0505
2005-11-08 12:10:00,50.96,51.07,50.87,50.87,48799.68516332153,20.1311,20.1746,20.0956,20.0956,48799.6852
2005-11-08 12:15:00,50.87,50.99,50.85,50.91,45782.50032795488,20.0956,20.143,20.0877,20.1114,45782.5003
2005-11-08 12:20:00,50.93,50.98,50.92,50.95,38436.31116358389,20.1193,20.139,20.1153,20.1272,38436.3112
2005-11-08 12:25:00,50.94,51.03,50.9,50.97,49193.231011412834,20.1232,20.1588,20.1074,20.1351,49193.231
2005-11-08 12:30:00,50.98,51.0,50.74,50.74,87104.81437754165,20.139,20.1469,20.0442,20.0442,87104.8144
2005-11-08 12:35:00,50.74,50.8,50.67,50.8,92745.63820018366,20.0442,20.0679,20.0165,20.0679,92745.6382
2005-11-08 12:40:00,50.8,50.94,50.79,50.91,75298.43893480257,20.0679,20.1232,20.064,20.1114,75298.4389
2005-11-08 12:45:00,50.91,51.0,50.91,51.0,53391.05339105339,20.1114,20.1469,20.1114,20.1469,53391.0534
2005-11-08 12:50:00,51.0,51.02,50.86,50.95,44077.13498622589,20.1469,20.1548,20.0916,20.1272,44077.135
2005-11-08 12:55:00,50.95,51.04,50.93,51.01,31221.30394857668,20.1272,20.1627,20.1193,20.1509,31221.3039
2005-11-08 13:00:00,51.01,51.01,50.91,50.99,50898.59635314181,20.1509,20.1509,20.1114,20.143,50898.5964
2005-11-08 13:05:00,51.0,51.01,50.81,50.81,46176.04617604618,20.1469,20.1509,20.0719,20.0719,46176.0462
2005-11-08 13:10:00,50.81,50.85,50.73,50.74,42634.13354322445,20.0719,20.0877,20.0403,20.0442,42634.1335
2005-11-08 13:15:00,50.75,50.9,50.73,50.88,69919.9790108881,20.0482,20.1074,20.0403,20.0995,69919.979
2005-11-08 13:20:00,50.89,50.96,50.84,50.9,56801.78407451135,20.1035,20.1311,20.0837,20.1074,56801.7841
2005-11-08 13:25:00,50.91,50.96,50.88,50.92,45126.59058113604,20.1114,20.1311,20.0995,20.1153,45126.5906
2005-11-08 13:30:00,50.9,50.95,50.88,50.89,44601.86278368097,20.1074,20.1272,20.0995,20.1035,44601.8628
2005-11-08 13:35:00,50.89,50.92,50.87,50.92,40272.85845467664,20.1035,20.1153,20.0956,20.1153,40272.8585
2005-11-08 13:40:00,50.92,50.97,50.9,50.97,37386.85556867375,20.1153,20.1351,20.1074,20.1351,37386.8556
2005-11-08 13:45:00,50.98,50.99,50.89,50.9,58244.78551751279,20.139,20.143,20.1035,20.1074,58244.7855
2005-11-08 13:50:00,50.89,50.91,50.8,50.83,70838.25265643447,20.1035,20.1114,20.0679,20.0798,70838.2527
2005-11-08 13:55:00,50.82,50.83,50.62,50.67,93795.0937950938,20.0758,20.0798,19.9968,20.0165,93795.0938
2005-11-08 14:00:00,50.65,50.68,50.58,50.64,108356.290174472,20.0086,20.0205,19.981,20.0047,108356.2902
2005-11-08 14:05:00,50.65,50.78,50.65,50.69,81595.17250426342,20.0086,20.06,20.0086,20.0245,81595.1725
2005-11-08 14:10:00,50.69,50.87,50.69,50.87,64016.791289518565,20.0245,20.0956,20.0245,20.0956,64016.7913
2005-11-08 14:15:00,50.87,50.88,50.81,50.87,61655.51620097075,20.0956,20.0995,20.0719,20.0956,61655.5162
2005-11-08 14:20:00,50.87,50.87,50.82,50.85,38961.03896103896,20.0956,20.0956,20.0758,20.0877,38961.039
2005-11-08 14:25:00,50.84,50.89,50.84,50.88,50767.41440377804,20.0837,20.1035,20.0837,20.0995,50767.4144
2005-11-08 14:30:00,50.88,50.88,50.72,50.81,60606.06060606061,20.0995,20.0995,20.0363,20.0719,60606.0606
2005-11-08 14:35:00,50.82,50.9,50.82,50.86,53128.68949232586,20.0758,20.1074,20.0758,20.0916,53128.6895
2005-11-08 14:40:00,50.88,50.94,50.85,50.91,46307.22812540994,20.0995,20.1232,20.0877,20.1114,46307.2281
2005-11-08 14:45:00,50.91,50.95,50.88,50.94,30434.21225239407,20.1114,20.1272,20.0995,20.1232,30434.2123
2005-11-08 14:50:00,50.93,50.94,50.88,50.93,47881.41151777516,20.1193,20.1232,20.0995,20.1193,47881.4115
2005-11-08 14:55:00,50.94,50.97,50.92,50.93,45913.68227731864,20.1232,20.1351,20.1153,20.1193,45913.6823
2005-11-08 15:00:00,50.94,50.99,50.83,50.84,58900.69526433163,20.1232,20.143,20.0798,20.0837,58900.6953
2005-11-08 15:05:00,50.85,50.94,50.84,50.94,46176.04617604618,20.0877,20.1232,20.0837,20.1232,46176.0462
2005-11-08 15:10:00,50.94,50.98,50.9,50.94,52079.23389741572,20.1232,20.139,20.1074,20.1232,52079.2339
2005-11-08 15:15:00,50.94,50.98,50.86,50.9,87629.54217499672,20.1232,20.139,20.0916,20.1074,87629.5422
2005-11-08 15:20:00,50.9,50.98,50.9,50.94,52997.50754296209,20.1074,20.139,20.1074,20.1232,52997.5075
2005-11-08 15:25:00,50.92,50.94,50.87,50.94,109143.3818706546,20.1153,20.1232,20.0956,20.1232,109143.3819
2005-11-08 15:30:00,50.93,50.94,50.88,50.89,92745.63820018366,20.1193,20.1232,20.0995,20.1035,92745.6382
2005-11-08 15:35:00,50.89,50.9,50.84,50.88,92220.9104027286,20.1035,20.1074,20.0837,20.0995,92220.9104
2005-11-08 15:40:00,50.88,50.88,50.75,50.78,128820.67427521972,20.0995,20.0995,20.0482,20.06,128820.6743
2005-11-08 15:45:00,50.79,50.87,50.78,50.81,128164.76452840088,20.064,20.0956,20.06,20.0719,128164.7645
2005-11-08 15:50:00,50.81,50.92,50.78,50.82,195067.55870392235,20.0719,20.1153,20.06,20.0758,195067.5587
2005-11-08 15:55:00,50.81,50.82,50.78,50.8,174471.99265381086,20.0719,20.0758,20.06,20.0679,174471.9927
2005-11-09 09:30:00,50.52,50.58,50.36,50.52,204643.84100747737,19.9573,19.981,19.8941,19.9573,204643.841
2005-11-09 09:35:00,50.49,50.58,50.47,50.47,142070.05116096025,19.9454,19.981,19.9375,19.9375,142070.0512
2005-11-09 09:40:00,50.47,50.47,50.25,50.46,128295.94647776466,19.9375,19.9375,19.8506,19.9336,128295.9465
2005-11-09 09:45:00,50.46,50.53,50.36,50.46,245834.9731077004,19.9336,19.9612,19.8941,19.9336,245834.9731
2005-11-09 09:50:00,50.46,50.49,50.3,50.33,86842.45047881412,19.9336,19.9454,19.8704,19.8822,86842.4505
2005-11-09 09:55:00,50.33,50.46,50.27,50.4,117014.29883248064,19.8822,19.9336,19.8585,19.9099,117014.2988
2005-11-09 10:00:00,50.39,50.53,50.28,50.42,128164.76452840088,19.9059,19.9612,19.8625,19.9178,128164.7645
2005-11-09 10:05:00,50.41,50.45,50.33,50.35,85924.17683326775,19.9138,19.9296,19.8822,19.8901,85924.1768
2005-11-09 10:10:00,50.33,50.37,50.09,50.23,97992.91617473436,19.8822,19.898,19.7874,19.8427,97992.9162
2005-11-09 10:15:00,50.23,50.3,50.11,50.12,160960.25186934278,19.8427,19.8704,19.7953,19.7993,160960.2519
2005-11-09 10:20:00,50.12,50.14,49.93,50.11,152564.60711006165,19.7993,19.8072,19.7242,19.7953,152564.6071
2005-11-09 10:25:00,50.11,50.14,49.93,50.08,139052.8663255936,19.7953,19.8072,19.7242,19.7835,139052.8663
2005-11-09 10:30:00,50.04,50.11,49.82,50.01,258690.8041453496,19.7677,19.7953,19.6808,19.7558,258690.8041
2005-11-09 10:35:00,50.02,50.37,50.01,50.02,271153.08933490753,19.7598,19.898,19.7558,19.7598,271153.0893
2005-11-09 10:40:00,50.02,50.19,49.85,49.95,243867.24386724387,19.7598,19.8269,19.6926,19.7321,243867.2439
2005-11-09 10:45:00,49.95,50.04,49.78,49.84,245703.79115833665,19.7321,19.7677,19.665,19.6887,245703.7912
2005-11-09 10:50:00,49.84,50.01,49.77,49.98,849796.6679784862,19.6887,19.7558,19.661,19.744,849796.668
2005-11-09 10:55:00,50.0,50.04,49.93,50.0,117145.48078184442,19.7519,19.7677,19.7242,19.7519,117145.4808
2005-11-09 11:00:00,50.01,50.01,49.93,49.95,141938.8692115965,19.7558,19.7558,19.7242,19.7321,141938.8692
2005-11-09 11:05:00,49.96,50.04,49.93,50.02,189033.18903318903,19.7361,19.7677,19.7242,19.7598,189033.189
2005-11-09 11:10:00,50.02,50.14,49.95,50.01,170930.08002098912,19.7598,19.8072,19.7321,19.7558,170930.08
2005-11-09 11:15:00,50.01,50.03,49.95,50.01,127902.40062967336,19.7558,19.7637,19.7321,19.7558,127902.4006
2005-11-09 11:20:00,49.99,49.99,49.89,49.9,160960.25186934278,19.7479,19.7479,19.7084,19.7124,160960.2519
2005-11-09 11:25:00,49.9,50.01,49.88,49.93,109143.3818706546,19.7124,19.7558,19.7045,19.7242,109143.3819
2005-11-09 11:30:00,49.94,50.15,49.94,49.97,202938.4756657484,19.7282,19.8111,19.7282,19.74,202938.4757
2005-11-09 11:35:00,50.04,50.14,49.96,50.08,186016.0041978224,19.7677,19.8072,19.7361,19.7835,186016.0042
2005-11-09 11:40:00,50.12,50.29,50.1,50.24,226420.0446018628,19.7993,19.8664,19.7914,19.8467,226420.0446
2005-11-09 11:45:00,50.26,50.28,50.17,50.2,173422.5370589007,19.8546,19.8625,19.819,19.8309,173422.5371
2005-11-09 11:50:00,50.17,50.4,50.17,50.32,139971.13997114,19.819,19.9099,19.819,19.8783,139971.14
2005-11-09 11:55:00,50.31,50.45,50.31,50.45,149678.60422405877,19.8743,19.9296,19.8743,19.9296,149678.6042
2005-11-09 12:00:00,50.46,50.51,50.35,50.46,191000.9182736456,19.9336,19.9533,19.8901,19.9336,191000.9183
2005-11-09 12:05:00,50.46,50.73,50.46,50.72,150203.33202151384,19.9336,20.0403,19.9336,20.0363,150203.332
2005-11-09 12:10:00,50.72,51.07,50.72,51.07,257903.712449167,20.0363,20.1746,20.0363,20.1746,257903.7124
2005-11-09 12:15:00,51.07,51.23,50.91,51.14,268135.90449954086,20.1746,20.2378,20.1114,20.2022,268135.9045
2005-11-09 12:20:00,51.1,51.59,51.08,51.38,285320.73986619443,20.1864,20.38,20.1785,20.297,285320.7399
2005-11-09 12:25:00,51.38,51.57,50.98,51.01,173291.35510953693,20.297,20.3721,20.139,20.1509,173291.3551
2005-11-09 12:30:00,51.01,51.21,50.99,51.16,225108.2251082251,20.1509,20.2299,20.143,20.2101,225108.2251
2005-11-09 12:35:00,51.17,51.21,51.0,51.07,100354.19126328218,20.2141,20.2299,20.1469,20.1746,100354.1913
2005-11-09 12:40:00,51.11,51.11,50.88,51.04,156106.5197428834,20.1904,20.1904,20.0995,20.1627,156106.5197
2005-11-09 12:45:00,51.07,51.21,51.06,51.15,106388.56093401548,20.1746,20.2299,20.1706,20.2062,106388.5609
2005-11-09 12:50:00,51.14,51.29,51.09,51.28,129345.4020726748,20.2022,20.2615,20.1825,20.2575,129345.4021
2005-11-09 12:55:00,51.29,51.37,51.09,51.09,97861.7342253706,20.2615,20.2931,20.1825,20.1825,97861.7342
2005-11-09 13:00:00,51.11,51.22,51.07,51.17,59425.4230617867,20.1904,20.2338,20.1746,20.2141,59425.4231
2005-11-09 13:05:00,51.17,51.36,51.17,51.33,111242.29306047488,20.2141,20.2891,20.2141,20.2773,111242.2931
2005-11-09 13:10:00,51.33,51.36,51.1,51.18,82251.08225108225,20.2773,20.2891,20.1864,20.218,82251.0823
2005-11-09 13:15:00,51.17,51.26,51.14,51.22,59425.4230617867,20.2141,20.2496,20.2022,20.2338,59425.4231
2005-11-09 13:20:00,51.21,51.3,51.13,51.16,45126.59058113604,20.2299,20.2654,20.1983,20.2101,45126.5906
2005-11-09 13:25:00,51.16,51.19,51.04,51.15,59950.15085924177,20.2101,20.222,20.1627,20.2062,59950.1509
2005-11-09 13:30:00,51.16,51.16,50.9,50.92,59556.60501115047,20.2101,20.2101,20.1074,20.1153,59556.605
2005-11-09 13:35:00,50.9,51.01,50.89,50.99,46831.95592286502,20.1074,20.1509,20.1035,20.143,46831.9559
2005-11-09 13:40:00,51.0,51.04,50.83,50.83,44864.2266824085,20.1469,20.1627,20.0798,20.0798,44864.2267
2005-11-09 13:45:00,50.82,50.91,50.75,50.8,110192.83746556472,20.0758,20.1114,20.0482,20.0679,110192.8375
2005-11-09 13:50:00,50.77,50.81,50.56,50.7,84612.35733963006,20.0561,20.0719,19.9731,20.0284,84612.3573
2005-11-09 13:55:00,50.7,50.75,50.62,50.72,82513.4461498098,20.0284,20.0482,19.9968,20.0363,82513.4461
2005-11-09 14:00:00,50.72,50.81,50.68,50.72,84218.81149153877,20.0363,20.0719,20.0205,20.0363,84218.8115
2005-11-09 14:05:00,50.71,50.91,50.65,50.88,81463.99055489965,20.0324,20.1114,20.0086,20.0995,81463.9906
2005-11-09 14:10:00,50.87,51.1,50.87,51.07,77790.89597271416,20.0956,20.1864,20.0956,20.1746,77790.896
2005-11-09 14:15:00,51.07,51.07,50.85,51.03,75691.98478289388,20.1746,20.1746,20.0877,20.1588,75691.9848
2005-11-09 14:20:00,51.04,51.04,50.83,50.83,40272.85845467664,20.1627,20.1627,20.0798,20.0798,40272.8585
2005-11-09 14:25:00,50.85,50.85,50.75,50.76,49324.4129607766,20.0877,20.0877,20.0482,20.0521,49324.413
2005-11-09 14:30:00,50.76,50.89,50.7,50.81,51685.68804932442,20.0521,20.1035,20.0284,20.0719,51685.688
2005-11-09 14:35:00,50.81,50.98,50.79,50.94,74511.34723861997,20.0719,20.139,20.064,20.1232,74511.3472
2005-11-09 14:40:00,50.94,50.96,50.77,50.78,47619.04761904762,20.1232,20.1311,20.0561,20.06,47619.0476
2005-11-09 14:45:00,50.75,50.8,50.58,50.58,76085.53063098517,20.0482,20.0679,19.981,19.981,76085.5306
2005-11-09 14:50:00,50.58,50.62,50.3,50.48,131444.3132624951,19.981,19.9968,19.8704,19.9415,131444.3133
2005-11-09 14:55:00,50.49,50.59,50.42,50.49,99698.28151646334,19.9454,19.9849,19.9178,19.9454,99698.2815
2005-11-09 15:00:00,50.48,50.6,50.43,50.58,64935.06493506494,19.9415,19.9889,19.9217,19.981,64935.0649
2005-11-09 15:05:00,50.58,50.61,50.48,50.56,78971.53351698807,19.981,19.9928,19.9415,19.9731,78971.5335
2005-11-09 15:10:00,50.54,50.55,50.37,50.5,81463.99055489965,19.9652,19.9691,19.898,19.9494,81463.9906
2005-11-09 15:15:00,50.51,50.67,50.43,50.67,82382.26420044602,19.9533,20.0165,19.9217,20.0165,82382.2642
2005-11-09 15:20:00,50.68,50.85,50.62,50.62,216056.6706021252,20.0205,20.0877,19.9968,19.9968,216056.6706
2005-11-09 15:25:00,50.62,50.76,50.59,50.68,105863.8331365604,19.9968,20.0521,19.9849,20.0205,105863.8331
2005-11-09 15:30:00,50.68,50.78,50.61,50.66,100878.91906073724,20.0205,20.06,19.9928,20.0126,100878.9191
2005-11-09 15:35:00,50.62,50.75,50.44,50.46,117014.29883248064,19.9968,20.0482,19.9257,19.9336,117014.2988
2005-11-09 15:40:00,50.45,50.49,50.21,50.21,137085.1370851371,19.9296,19.9454,19.8348,19.8348,137085.1371
2005-11-09 15:45:00,50.21,50.3,50.17,50.2,179588.08867899777,19.8348,19.8704,19.819,19.8309,179588.0887
2005-11-09 15:50:00,50.2,50.2,50.0,50.04,168568.8049324413,19.8309,19.8309,19.7519,19.7677,168568.8049
2005-11-09 15:55:00,50.08,50.11,49.99,50.01,276925.0951069133,19.7835,19.7953,19.7479,19.7558,276925.0951
2005-11-10 09:30:00,49.05,49.77,49.05,49.21,299881.93624557264,19.3766,19.661,19.3766,19.4398,299881.9362
2005-11-10 09:35:00,49.19,49.24,48.79,48.85,269447.7239931786,19.4319,19.4516,19.2739,19.2976,269447.724
2005-11-10 09:40:00,48.87,48.88,48.43,48.45,341728.97809261444,19.3055,19.3094,19.1317,19.1396,341728.9781
2005-11-10 09:45:00,48.44,48.79,48.43,48.52,979535.6158992522,19.1356,19.2739,19.1317,19.1672,979535.6159
2005-11-10 09:50:00,48.52,48.79,48.42,48.55,458743.2769250951,19.1672,19.2739,19.1277,19.1791,458743.2769
2005-11-10 09:55:00,48.55,48.63,48.41,48.42,325987.1441689624,19.1791,19.2107,19.1238,19.1277,325987.1442
2005-11-10 10:00:00,48.42,48.43,48.27,48.42,441820.80545716913,19.1277,19.1317,19.0685,19.1277,441820.8055
2005-11-10 10:05:00,48.42,48.43,48.14,48.21,344877.3448773449,19.1277,19.1317,19.0171,19.0448,344877.3449
2005-11-10 10:10:00,48.22,48.24,47.86,47.87,409550.0459136823,19.0487,19.0566,18.9065,18.9104,409550.0459
2005-11-10 10:15:00,47.83,48.13,47.66,48.01,296077.6597140233,18.8946,19.0132,18.8275,18.9657,296077.6597
2005-11-10 10:20:00,48.02,48.09,47.86,48.06,199265.3810835629,18.9697,18.9974,18.9065,18.9855,199265.3811
2005-11-10 10:25:00,48.07,48.14,48.0,48.1,153745.24465433558,18.9895,19.0171,18.9618,19.0013,153745.2447
2005-11-10 10:30:00,48.12,48.12,47.8,47.86,319428.046700774,19.0092,19.0092,18.8828,18.9065,319428.0467
2005-11-10 10:35:00,47.86,47.91,47.74,47.77,218680.3095894005,18.9065,18.9262,18.8591,18.8709,218680.3096
2005-11-10 10:40:00,47.82,47.86,47.58,47.61,217762.03594385413,18.8907,18.9065,18.7959,18.8077,217762.0359
2005-11-10 10:45:00,47.61,47.91,47.61,47.85,202807.29371638465,18.8077,18.9262,18.8077,18.9025,202807.2937
2005-11-10 10:50:00,47.87,48.07,47.8,48.06,212777.12186803087,18.9104,18.9895,18.8828,18.9855,212777.1219
2005-11-10 10:55:00,48.06,48.14,47.88,47.97,140627.0497179588,18.9855,19.0171,18.9144,18.9499,140627.0497
2005-11-10 11:00:00,47.98,48.32,47.98,48.28,171585.98976780794,18.9539,19.0882,18.9539,19.0724,171585.9898
2005-11-10 11:05:00,48.28,48.36,48.13,48.16,145480.7818444182,19.0724,19.104,19.0132,19.025,145480.7818
2005-11-10 11:10:00,48.18,48.27,47.97,47.97,151777.51541387907,19.0329,19.0685,18.9499,18.9499,151777.5154
2005-11-10 11:15:00,47.98,48.09,47.83,48.01,470549.6523678342,18.9539,18.9974,18.8946,18.9657,470549.6524
2005-11-10 11:20:00,48.01,48.06,47.86,47.9,96943.46057982424,18.9657,18.9855,18.9065,18.9223,96943.4606
2005-11-10 11:25:00,47.9,48.02,47.87,47.99,105470.28728846912,18.9223,18.9697,18.9104,18.9578,105470.2873
2005-11-10 11:30:00,47.99,48.02,47.78,47.87,124229.30604748787,18.9578,18.9697,18.8749,18.9104,124229.306
2005-11-10 11:35:00,47.9,47.95,47.79,47.85,119375.57392102848,18.9223,18.942,18.8788,18.9025,119375.5739
2005-11-10 11:40:00,47.87,47.87,47.76,47.82,122130.3948576676,18.9104,18.9104,18.867,18.8907,122130.3949
2005-11-10 11:45:00,47.82,47.95,47.82,47.86,108487.47212383576,18.8907,18.942,18.8907,18.9065,108487.4721
2005-11-10 11:50:00,47.85,48.02,47.8,47.99,91827.36455463729,18.9025,18.9697,18.8828,18.9578,91827.3646
2005-11-10 11:55:00,48.02,48.13,47.92,47.95,158074.2489833399,18.9697,19.0132,18.9302,18.942,158074.249
2005-11-10 12:00:00,47.95,48.07,47.89,47.97,118326.11832611832,18.942,18.9895,18.9183,18.9499,118326.1183
2005-11-10 12:05:00,47.98,48.1,47.96,48.09,65722.15663124755,18.9539,19.0013,18.946,18.9974,65722.1566
2005-11-10 12:10:00,48.06,48.12,48.02,48.12,48930.86711268529,18.9855,19.0092,18.9697,19.0092,48930.8671
2005-11-10 12:15:00,48.12,48.25,48.1,48.14,140627.0497179588,19.0092,19.0606,19.0013,19.0171,140627.0497
2005-11-10 12:20:00,48.14,48.14,47.99,48.09,96812.27863046044,19.0171,19.0171,18.9578,18.9974,96812.2786
2005-11-10 12:25:00,48.09,48.33,48.09,48.31,285583.10376492195,18.9974,19.0922,18.9974,19.0843,285583.1038
2005-11-10 12:30:00,48.25,48.39,48.12,48.15,174603.17460317462,19.0606,19.1159,19.0092,19.0211,174603.1746
2005-11-10 12:35:00,48.15,48.28,48.12,48.24,73724.25554243736,19.0211,19.0724,19.0092,19.0566,73724.2555
2005-11-10 12:40:00,48.24,48.32,48.17,48.32,97337.00642791552,19.0566,19.0882,19.029,19.0882,97337.0064
2005-11-10 12:45:00,48.3,48.4,48.3,48.31,85661.81293454021,19.0803,19.1198,19.0803,19.0843,85661.8129
2005-11-10 12:50:00,48.31,48.34,48.29,48.31,98780.00787091696,19.0843,19.0961,19.0764,19.0843,98780.0079
2005-11-10 12:55:00,48.3,48.31,48.18,48.3,86055.35878263152,19.0803,19.0843,19.0329,19.0803,86055.3588
2005-11-10 13:00:00,48.28,48.54,48.27,48.54,140758.23166732257,19.0724,19.1751,19.0685,19.1751,140758.2317
2005-11-10 13:05:00,48.54,48.55,48.38,48.47,109143.3818706546,19.1751,19.1791,19.1119,19.1475,109143.3819
2005-11-10 13:10:00,48.47,48.52,48.43,48.46,63754.42739079103,19.1475,19.1672,19.1317,19.1435,63754.4274
2005-11-10 13:15:00,48.46,48.51,48.39,48.42,59163.059163059166,19.1435,19.1633,19.1159,19.1277,59163.0592
2005-11-10 13:20:00,48.43,48.43,48.31,48.35,45520.13642922734,19.1317,19.1317,19.0843,19.1001,45520.1364
2005-11-10 13:25:00,48.35,48.43,48.29,48.31,64803.88298570117,19.1001,19.1317,19.0764,19.0843,64803.883
2005-11-10 13:30:00,48.3,48.4,48.26,48.3,60212.51475796931,19.0803,19.1198,19.0645,19.0803,60212.5148
2005-11-10 13:35:00,48.3,48.51,48.3,48.5,136429.22733831825,19.0803,19.1633,19.0803,19.1593,136429.2273
2005-11-10 13:40:00,48.51,48.52,48.41,48.5,232716.77817132365,19.1633,19.1672,19.1238,19.1593,232716.7782
2005-11-10 13:45:00,48.51,48.56,48.44,48.44,154007.6085530631,19.1633,19.183,19.1356,19.1356,154007.6086
2005-11-10 13:50:00,48.47,48.65,48.44,48.65,138528.13852813854,19.1475,19.2186,19.1356,19.2186,138528.1385
2005-11-10 13:55:00,48.63,48.72,48.53,48.54,186671.9139446412,19.2107,19.2462,19.1712,19.1751,186671.9139
2005-11-10 14:00:00,48.54,48.69,48.53,48.64,90777.90895972714,19.1751,19.2344,19.1712,19.2146,90777.909
2005-11-10 14:05:00,48.63,48.73,48.6,48.71,178800.99698281518,19.2107,19.2502,19.1988,19.2423,178800.997
2005-11-10 14:10:00,48.71,48.72,48.47,48.63,126721.76308539943,19.2423,19.2462,19.1475,19.2107,126721.7631
2005-11-10 14:15:00,48.6,48.69,48.52,48.63,108225.10822510824,19.1988,19.2344,19.1672,19.2107,108225.1082
2005-11-10 14:20:00,48.63,48.7,48.6,48.7,73724.25554243736,19.2107,19.2383,19.1988,19.2383,73724.2555
2005-11-10 14:25:00,48.7,48.78,48.68,48.73,126197.03528794438,19.2383,19.2699,19.2304,19.2502,126197.0353
2005-11-10 14:30:00,48.73,48.99,48.71,48.89,255542.4373606192,19.2502,19.3529,19.2423,19.3134,255542.4374
2005-11-10 14:35:00,48.89,48.89,48.73,48.84,147448.5110848747,19.3134,19.3134,19.2502,19.2936,147448.5111
2005-11-10 14:40:00,48.84,48.86,48.74,48.76,79627.4432638069,19.2936,19.3015,19.2541,19.262,79627.4433
2005-11-10 14:45:00,48.75,48.76,48.62,48.65,88941.3616686344,19.2581,19.262,19.2067,19.2186,88941.3617
2005-11-10 14:50:00,48.64,48.7,48.59,48.6,60474.87865669684,19.2146,19.2383,19.1949,19.1988,60474.8787
2005-11-10 14:55:00,48.61,48.86,48.61,48.78,162796.79916043553,19.2028,19.3015,19.2028,19.2699,162796.7992
2005-11-10 15:00:00,48.78,48.87,48.7,48.87,104552.01364292274,19.2699,19.3055,19.2383,19.3055,104552.0136
2005-11-10 15:05:00,48.87,48.89,48.69,48.71,73199.52774498229,19.3055,19.3134,19.2344,19.2423,73199.5277
2005-11-10 15:10:00,48.7,48.74,48.63,48.63,73068.34579561853,19.2383,19.2541,19.2107,19.2107,73068.3458
2005-11-10 15:15:00,48.64,48.68,48.55,48.57,138265.774629411,19.2146,19.2304,19.1791,19.187,138265.7746
2005-11-10 15:20:00,48.59,48.59,48.38,48.49,107831.56237701692,19.1949,19.1949,19.1119,19.1554,107831.5624
2005-11-10 15:25:00,48.5,48.54,48.43,48.51,87104.81437754165,19.1593,19.1751,19.1317,19.1633,87104.8144
2005-11-10 15:30:00,48.51,48.66,48.51,48.62,118982.02807293716,19.1633,19.2225,19.1633,19.2067,118982.0281
2005-11-10 15:35:00,48.61,48.68,48.51,48.51,133412.0425029516,19.2028,19.2304,19.1633,19.1633,133412.0425
2005-11-10 15:40:00,48.52,48.55,48.26,48.28,127115.30893349076,19.1672,19.1791,19.0645,19.0724,127115.3089
2005-11-10 15:45:00,48.28,48.36,48.27,48.3,229961.9572346845,19.0724,19.104,19.0685,19.0803,229961.9572
2005-11-10 15:50:00,48.3,48.37,48.28,48.28,165026.8922996196,19.0803,19.108,19.0724,19.0724,165026.8923
2005-11-10 15:55:00,48.29,48.33,48.24,48.31,177882.7233372688,19.0764,19.0922,19.0566,19.0843,177882.7233
2005-11-11 09:30:00,48.44,48.57,48.33,48.57,191525.64607110064,19.1356,19.187,19.0922,19.187,191525.6461
2005-11-11 09:35:00,48.55,48.74,48.48,48.6,159123.70457825004,19.1791,19.2541,19.1514,19.1988,159123.7046
2005-11-11 09:40:00,48.63,48.83,48.6,48.67,173291.35510953693,19.2107,19.2897,19.1988,19.2265,173291.3551
2005-11-11 09:45:00,48.66,48.77,48.52,48.72,228125.40994359177,19.2225,19.266,19.1672,19.2462,228125.4099
2005-11-11 09:50:00,48.73,48.73,48.48,48.62,193755.73921028464,19.2502,19.2502,19.1514,19.2067,193755.7392
2005-11-11 09:55:00,48.63,48.9,48.62,48.83,173291.35510953693,19.2107,19.3173,19.2067,19.2897,173291.3551
2005-11-11 10:00:00,48.79,49.12,48.79,49.02,193099.82946346584,19.2739,19.4042,19.2739,19.3647,193099.8295
2005-11-11 10:05:00,49.02,49.25,49.0,49.21,189164.3709825528,19.3647,19.4556,19.3568,19.4398,189164.371
2005-11-11 10:10:00,49.2,49.34,49.14,49.23,163715.0728059819,19.4358,19.4911,19.4121,19.4477,163715.0728
2005-11-11 10:15:00,49.21,49.31,49.12,49.28,153876.42660369934,19.4398,19.4793,19.4042,19.4674,153876.4266
2005-11-11 10:20:00,49.28,49.28,48.98,49.07,192443.91971664692,19.4674,19.4674,19.3489,19.3845,192443.9197
2005-11-11 10:25:00,49.06,49.15,48.88,48.91,146661.41938869213,19.3805,19.4161,19.3094,19.3213,146661.4194
2005-11-11 10:30:00,48.92,48.95,48.83,48.83,199003.01718483536,19.3252,19.3371,19.2897,19.2897,199003.0172
2005-11-11 10:35:00,48.85,49.0,48.83,48.83,140102.32192050375,19.2976,19.3568,19.2897,19.2897,140102.3219
2005-11-11 10:40:00,48.83,48.83,48.65,48.66,136560.409287682,19.2897,19.2897,19.2186,19.2225,136560.4093
2005-11-11 10:45:00,48.65,48.69,48.56,48.57,138921.68437622982,19.2186,19.2344,19.183,19.187,138921.6844
2005-11-11 10:50:00,48.57,48.72,48.5,48.7,110586.38331365604,19.187,19.2462,19.1593,19.2383,110586.3833
2005-11-11 10:55:00,48.69,48.73,48.61,48.63,93795.0937950938,19.2344,19.2502,19.2028,19.2107,93795.0938
2005-11-11 11:00:00,48.63,48.74,48.63,48.69,87891.90607372425,19.2107,19.2541,19.2107,19.2344,87891.9061
2005-11-11 11:05:00,48.68,48.8,48.68,48.75,129214.22012331104,19.2304,19.2778,19.2304,19.2581,129214.2201
2005-11-11 11:10:00,48.75,48.79,48.63,48.75,133936.77030040667,19.2581,19.2739,19.2107,19.2581,133936.7703
2005-11-11 11:15:00,48.75,48.8,48.67,48.72,187983.7334382789,19.2581,19.2778,19.2265,19.2462,187983.7334
2005-11-11 11:20:00,48.72,48.79,48.66,48.71,132887.31470549654,19.2462,19.2739,19.2225,19.2423,132887.3147
2005-11-11 11:25:00,48.71,48.73,48.54,48.54,144431.32624950807,19.2423,19.2502,19.1751,19.1751,144431.3262
2005-11-11 11:30:00,48.56,48.56,48.44,48.47,125541.12554112554,19.183,19.183,19.1356,19.1475,125541.1255
2005-11-11 11:35:00,48.48,48.48,48.35,48.37,164895.7103502558,19.1514,19.1514,19.1001,19.108,164895.7104
2005-11-11 11:40:00,48.35,48.38,47.91,47.97,303292.66692903056,19.1001,19.1119,18.9262,18.9499,303292.6669
2005-11-11 11:45:00,47.91,48.08,47.91,48.02,228125.40994359177,18.9262,18.9934,18.9262,18.9697,228125.4099
2005-11-11 11:50:00,48.02,48.07,47.95,47.99,182211.7276662732,18.9697,18.9895,18.942,18.9578,182211.7277
2005-11-11 11:55:00,47.99,48.09,47.95,47.95,111635.8389085662,18.9578,18.9974,18.942,18.942,111635.8389
2005-11-11 12:00:00,47.95,48.05,47.91,48.02,93663.91184573004,18.942,18.9816,18.9262,18.9697,93663.9118
2005-11-11 12:05:00,48.02,48.02,47.8,47.99,171979.53561589925,18.9697,18.9697,18.8828,18.9578,171979.5356
2005-11-11 12:10:00,47.99,48.15,47.97,48.15,107962.74432638068,18.9578,19.0211,18.9499,19.0211,107962.7443
2005-11-11 12:15:00,48.15,48.21,48.09,48.17,144693.69014823562,19.0211,19.0448,18.9974,19.029,144693.6901
2005-11-11 12:20:00,48.17,48.36,48.17,48.35,73068.34579561853,19.029,19.104,19.029,19.1001,73068.3458
2005-11-11 12:25:00,48.35,48.36,48.15,48.27,69395.25121343303,19.1001,19.104,19.0211,19.0685,69395.2512
2005-11-11 12:30:00,48.27,48.27,48.12,48.18,47356.683720320085,19.0685,19.0685,19.0092,19.0329,47356.6837
2005-11-11 12:35:00,48.18,48.3,48.17,48.22,53653.417289780926,19.0329,19.0803,19.029,19.0487,53653.4173
2005-11-11 12:40:00,48.22,48.25,48.12,48.16,104158.46779483143,19.0487,19.0606,19.0092,19.025,104158.4678
2005-11-11 12:45:00,48.15,48.2,48.12,48.18,97074.642529188,19.0211,19.0408,19.0092,19.0329,97074.6425
2005-11-11 12:50:00,48.18,48.2,48.09,48.14,78446.80571953299,19.0329,19.0408,18.9974,19.0171,78446.8057
2005-11-11 12:55:00,48.14,48.3,48.13,48.25,90253.18116227209,19.0171,19.0803,19.0132,19.0606,90253.1812
2005-11-11 13:00:00,48.25,48.38,48.24,48.32,76610.25842844025,19.0606,19.1119,19.0566,19.0882,76610.2584
2005-11-11 13:05:00,48.31,48.39,48.31,48.34,66902.79417552146,19.0843,19.1159,19.0843,19.0961,66902.7942
2005-11-11 13:10:00,48.32,48.36,48.25,48.31,90646.72701036338,19.0882,19.104,19.0606,19.0843,90646.727
2005-11-11 13:15:00,48.31,48.35,48.23,48.31,93532.72989636626,19.0843,19.1001,19.0527,19.0843,93532.7299
2005-11-11 13:20:00,48.31,48.35,48.27,48.35,97992.91617473436,19.0843,19.1001,19.0685,19.1001,97992.9162
2005-11-11 13:25:00,48.35,48.36,48.23,48.36,80414.53495998951,19.1001,19.104,19.0527,19.104,80414.535
2005-11-11 13:30:00,48.33,48.33,48.23,48.26,63229.69959333596,19.0922,19.0922,19.0527,19.0645,63229.6996
2005-11-11 13:35:00,48.27,48.31,48.26,48.29,29909.484454939,19.0685,19.0843,19.0645,19.0764,29909.4845
2005-11-11 13:40:00,48.29,48.33,48.28,48.31,54046.96313787223,19.0764,19.0922,19.0724,19.0843,54046.9631
2005-11-11 13:45:00,48.31,48.37,48.31,48.35,73855.43749180113,19.0843,19.108,19.0843,19.1001,73855.4375
2005-11-11 13:50:00,48.33,48.35,48.28,48.34,76347.89452971272,19.0922,19.1001,19.0724,19.0961,76347.8945
2005-11-11 13:55:00,48.32,48.38,48.32,48.34,40010.4945559491,19.0882,19.1119,19.0882,19.0961,40010.4946
2005-11-11 14:00:00,48.34,48.44,48.33,48.38,64410.337137609866,19.0961,19.1356,19.0922,19.1119,64410.3371
2005-11-11 14:05:00,48.38,48.43,48.36,48.4,50111.5046569592,19.1119,19.1317,19.104,19.1198,50111.5047
2005-11-11 14:10:00,48.41,48.52,48.4,48.48,140233.5038698675,19.1238,19.1672,19.1198,19.1514,140233.5039
2005-11-11 14:15:00,48.48,48.48,48.31,48.35,75823.16673225764,19.1514,19.1514,19.0843,19.1001,75823.1667
2005-11-11 14:20:00,48.35,48.44,48.31,48.44,40141.67650531287,19.1001,19.1356,19.0843,19.1356,40141.6765
2005-11-11 14:25:00,48.45,48.5,48.35,48.37,42502.951593860686,19.1396,19.1593,19.1001,19.108,42502.9516
2005-11-11 14:30:00,48.38,48.47,48.38,48.41,70707.07070707071,19.1119,19.1475,19.1119,19.1238,70707.0707
2005-11-11 14:35:00,48.42,48.55,48.41,48.54,73855.43749180113,19.1277,19.1791,19.1238,19.1751,73855.4375
2005-11-11 14:40:00,48.54,48.57,48.48,48.54,62836.15374524466,19.1751,19.187,19.1514,19.1751,62836.1537
2005-11-11 14:45:00,48.55,48.64,48.54,48.62,58507.149416240325,19.1791,19.2146,19.1751,19.2067,58507.1494
2005-11-11 14:50:00,48.64,48.72,48.62,48.63,114390.6598452053,19.2146,19.2462,19.2067,19.2107,114390.6598
2005-11-11 14:55:00,48.63,48.71,48.59,48.67,61261.97035287945,19.2107,19.2423,19.1949,19.2265,61261.9704
2005-11-11 15:00:00,48.67,48.7,48.57,48.6,43552.40718877083,19.2265,19.2383,19.187,19.1988,43552.4072
2005-11-11 15:05:00,48.59,48.63,48.51,48.63,86842.45047881412,19.1949,19.2107,19.1633,19.2107,86842.4505
2005-11-11 15:10:00,48.63,48.66,48.57,48.6,48012.593467138926,19.2107,19.2225,19.187,19.1988,48012.5935
2005-11-11 15:15:00,48.6,48.63,48.58,48.6,81332.80860553589,19.1988,19.2107,19.1909,19.1988,81332.8086
2005-11-11 15:20:00,48.6,48.6,48.51,48.52,119375.57392102848,19.1988,19.1988,19.1633,19.1672,119375.5739
2005-11-11 15:25:00,48.52,48.53,48.47,48.5,187065.4597927325,19.1672,19.1712,19.1475,19.1593,187065.4598
2005-11-11 15:30:00,48.49,48.52,48.43,48.48,82906.99199790109,19.1554,19.1672,19.1317,19.1514,82906.992
2005-11-11 15:35:00,48.48,48.52,48.47,48.49,99435.9176177358,19.1514,19.1672,19.1475,19.1554,99435.9176
2005-11-11 15:40:00,48.49,48.57,48.49,48.56,110192.83746556472,19.1554,19.187,19.1554,19.183,110192.8375
2005-11-11 15:45:00,48.56,48.6,48.47,48.48,157549.52118588483,19.183,19.1988,19.1475,19.1514,157549.5212
2005-11-11 15:50:00,48.48,48.54,48.47,48.5,115833.66128820674,19.1514,19.1751,19.1475,19.1593,115833.6613
2005-11-11 15:55:00,48.5,48.5,48.43,48.43,151515.15151515152,19.1593,19.1593,19.1317,19.1317,151515.1515
2005-11-14 09:30:00,49.1,49.1,48.6,48.75,352223.53404171584,19.3963,19.3963,19.1988,19.2581,352223.534
2005-11-14 09:35:00,48.75,48.85,48.67,48.78,291486.2914862915,19.2581,19.2976,19.2265,19.2699,291486.2915
2005-11-14 09:40:00,48.78,48.79,48.57,48.57,178800.99698281518,19.2699,19.2739,19.187,19.187,178800.997
2005-11-14 09:45:00,48.6,48.78,48.6,48.7,228912.5016397744,19.1988,19.2699,19.1988,19.2383,228912.5016
2005-11-14 09:50:00,48.71,48.73,48.65,48.66,208972.8453364817,19.2423,19.2502,19.2186,19.2225,208972.8453
2005-11-14 09:55:00,48.65,48.68,48.57,48.63,188377.2792863702,19.2186,19.2304,19.187,19.2107,188377.2793
2005-11-14 10:00:00,48.63,48.7,48.56,48.63,226420.0446018628,19.2107,19.2383,19.183,19.2107,226420.0446
2005-11-14 10:05:00,48.63,48.69,48.59,48.66,126984.12698412698,19.2107,19.2344,19.1949,19.2225,126984.127
2005-11-14 10:10:00,48.66,48.67,48.5,48.63,184573.0027548209,19.2225,19.2265,19.1593,19.2107,184573.0028
2005-11-14 10:15:00,48.64,48.64,48.53,48.57,101403.64685819233,19.2146,19.2146,19.1712,19.187,101403.6469
2005-11-14 10:20:00,48.57,48.6,48.33,48.38,145611.963793782,19.187,19.1988,19.0922,19.1119,145611.9638
2005-11-14 10:25:00,48.38,48.41,48.22,48.22,171192.44391971666,19.1119,19.1238,19.0487,19.0487,171192.4439
2005-11-14 10:30:00,48.25,48.29,48.14,48.25,251869.3427784337,19.0606,19.0764,19.0171,19.0606,251869.3428
2005-11-14 10:35:00,48.28,48.58,48.24,48.35,182211.7276662732,19.0724,19.1909,19.0566,19.1001,182211.7277
2005-11-14 10:40:00,48.35,48.38,48.28,48.34,130132.4937688574,19.1001,19.1119,19.0724,19.0961,130132.4938
2005-11-14 10:45:00,48.34,48.41,48.31,48.36,101141.28295946478,19.0961,19.1238,19.0843,19.104,101141.283
2005-11-14 10:50:00,48.36,48.44,48.28,48.41,111898.20280729372,19.104,19.1356,19.0724,19.1238,111898.2028
2005-11-14 10:55:00,48.43,48.45,48.38,48.38,104027.28584546766,19.1317,19.1396,19.1119,19.1119,104027.2858
2005-11-14 11:00:00,48.38,48.47,48.37,48.45,105207.92338974155,19.1119,19.1475,19.108,19.1396,105207.9234
2005-11-14 11:05:00,48.45,48.46,48.23,48.24,99698.28151646334,19.1396,19.1435,19.0527,19.0566,99698.2815
2005-11-14 11:10:00,48.24,48.31,48.18,48.31,138528.13852813854,19.0566,19.0843,19.0329,19.0843,138528.1385
2005-11-14 11:15:00,48.31,48.35,48.2,48.32,166994.6215400761,19.0843,19.1001,19.0408,19.0882,166994.6215
2005-11-14 11:20:00,48.31,48.38,48.26,48.34,74380.1652892562,19.0843,19.1119,19.0645,19.0961,74380.1653
2005-11-14 11:25:00,48.34,48.46,48.34,48.42,112685.29450347633,19.0961,19.1435,19.0961,19.1277,112685.2945
2005-11-14 11:30:00,48.41,48.42,48.33,48.35,87104.81437754165,19.1238,19.1277,19.0922,19.1001,87104.8144
2005-11-14 11:35:00,48.33,48.35,48.16,48.16,100091.82736455464,19.0922,19.1001,19.025,19.025,100091.8274
2005-11-14 11:40:00,48.16,48.28,48.07,48.09,164370.9825528007,19.025,19.0724,18.9895,18.9974,164370.9826
2005-11-14 11:45:00,48.08,48.17,48.04,48.06,146267.87354060082,18.9934,19.029,18.9776,18.9855,146267.8735
2005-11-14 11:50:00,48.07,48.15,47.96,48.14,147973.2388823298,18.9895,19.0211,18.946,19.0171,147973.2389
2005-11-14 11:55:00,48.15,48.31,48.07,48.22,113341.20425029517,19.0211,19.0843,18.9895,19.0487,113341.2043
2005-11-14 12:00:00,48.22,48.31,48.2,48.31,54046.96313787223,19.0487,19.0843,19.0408,19.0843,54046.9631
2005-11-14 12:05:00,48.31,48.35,48.24,48.35,55096.41873278237,19.0843,19.1001,19.0566,19.1001,55096.4187
2005-11-14 12:10:00,48.35,48.41,48.31,48.35,60212.51475796931,19.1001,19.1238,19.0843,19.1001,60212.5148
2005-11-14 12:15:00,48.35,48.36,48.25,48.34,54309.32703659977,19.1001,19.104,19.0606,19.0961,54309.327
2005-11-14 12:20:00,48.33,48.35,48.26,48.3,61917.88009969828,19.0922,19.1001,19.0645,19.0803,61917.8801
2005-11-14 12:25:00,48.31,48.38,48.28,48.36,35419.12632821724,19.0843,19.1119,19.0724,19.104,35419.1263
2005-11-14 12:30:00,48.38,48.4,48.33,48.34,59818.968909878,19.1119,19.1198,19.0922,19.0961,59818.9689
2005-11-14 12:35:00,48.34,48.38,48.33,48.38,42109.405745769385,19.0961,19.1119,19.0922,19.1119,42109.4057
2005-11-14 12:40:00,48.39,48.43,48.38,48.43,45257.7725304998,19.1159,19.1317,19.1119,19.1317,45257.7725
2005-11-14 12:45:00,48.43,48.44,48.37,48.38,47487.86566968385,19.1317,19.1356,19.108,19.1119,47487.8657
2005-11-14 12:50:00,48.38,48.47,48.38,48.46,48012.593467138926,19.1119,19.1475,19.1119,19.1435,48012.5935
2005-11-14 12:55:00,48.44,48.47,48.26,48.28,77003.80427653155,19.1356,19.1475,19.0645,19.0724,77003.8043
2005-11-14 13:00:00,48.28,48.37,48.22,48.22,81201.62665617211,19.0724,19.108,19.0487,19.0487,81201.6267
2005-11-14 13:05:00,48.24,48.37,48.24,48.29,71625.34435261709,19.0566,19.108,19.0566,19.0764,71625.3444
2005-11-14 13:10:00,48.28,48.39,48.22,48.39,65722.15663124755,19.0724,19.1159,19.0487,19.1159,65722.1566
2005-11-14 13:15:00,48.39,48.42,48.36,48.4,69132.8873147055,19.1159,19.1277,19.104,19.1198,69132.8873
2005-11-14 13:20:00,48.39,48.41,48.29,48.32,65590.97468188377,19.1159,19.1238,19.0764,19.0882,65590.9747
2005-11-14 13:25:00,48.32,48.41,48.31,48.41,33976.124885215795,19.0882,19.1238,19.0843,19.1238,33976.1249
2005-11-14 13:30:00,48.4,48.41,48.37,48.38,34369.670733307095,19.1198,19.1238,19.108,19.1119,34369.6707
2005-11-14 13:35:00,48.38,48.38,48.35,48.36,20202.0202020202,19.1119,19.1119,19.1001,19.104,20202.0202
2005-11-14 13:40:00,48.36,48.38,48.3,48.31,33189.03318903319,19.104,19.1119,19.0803,19.0843,33189.0332
2005-11-14 13:45:00,48.31,48.35,48.29,48.31,38698.67506231143,19.0843,19.1001,19.0764,19.0843,38698.6751
2005-11-14 13:50:00,48.31,48.38,48.31,48.37,41191.13210022301,19.0843,19.1119,19.0843,19.108,41191.1321
2005-11-14 13:55:00,48.38,48.43,48.38,48.43,48668.50321395776,19.1119,19.1317,19.1119,19.1317,48668.5032
2005-11-14 14:00:00,48.43,48.53,48.43,48.47,89466.08946608947,19.1317,19.1712,19.1317,19.1475,89466.0895
2005-11-14 14:05:00,48.47,48.47,48.37,48.44,53522.23534041716,19.1475,19.1475,19.108,19.1356,53522.2353
2005-11-14 14:10:00,48.44,48.45,48.38,48.42,43158.86134067953,19.1356,19.1396,19.1119,19.1277,43158.8613
2005-11-14 14:15:00,48.41,48.46,48.41,48.41,64935.06493506494,19.1238,19.1435,19.1238,19.1238,64935.0649
2005-11-14 14:20:00,48.41,48.42,48.36,48.38,72805.981896891,19.1238,19.1277,19.104,19.1119,72805.9819
2005-11-14 14:25:00,48.37,48.43,48.37,48.43,48406.13931523023,19.108,19.1317,19.108,19.1317,48406.1393
2005-11-14 14:30:00,48.43,48.43,48.39,48.41,49455.59491014037,19.1317,19.1317,19.1159,19.1238,49455.5949
2005-11-14 14:35:00,48.41,48.43,48.32,48.32,45913.68227731864,19.1238,19.1317,19.0882,19.0882,45913.6823
2005-11-14 14:40:00,48.32,48.33,48.28,48.29,47881.41151777516,19.0882,19.0922,19.0724,19.0764,47881.4115
2005-11-14 14:45:00,48.28,48.35,48.28,48.32,42240.58769513315,19.0724,19.1001,19.0724,19.0882,42240.5877
2005-11-14 14:50:00,48.33,48.35,48.32,48.35,24137.47868293323,19.0922,19.1001,19.0882,19.1001,24137.4787
2005-11-14 14:55:00,48.35,48.35,48.3,48.34,44995.40863177227,19.1001,19.1001,19.0803,19.0961,44995.4086
2005-11-14 15:00:00,48.34,48.35,48.27,48.3,57588.87577069396,19.0961,19.1001,19.0685,19.0803,57588.8758
2005-11-14 15:05:00,48.29,48.31,48.25,48.29,46963.13787222879,19.0764,19.0843,19.0606,19.0764,46963.1379
2005-11-14 15:10:00,48.28,48.3,48.12,48.13,64935.06493506494,19.0724,19.0803,19.0092,19.0132,64935.0649
2005-11-14 15:15:00,48.14,48.27,48.12,48.26,116883.11688311688,19.0171,19.0685,19.0092,19.0645,116883.1169
2005-11-14 15:20:00,48.25,48.3,48.24,48.28,66246.88442870261,19.0606,19.0803,19.0566,19.0724,66246.8844
2005-11-14 15:25:00,48.28,48.33,48.28,48.3,63623.24544142727,19.0724,19.0922,19.0724,19.0803,63623.2454
2005-11-14 15:30:00,48.3,48.31,48.24,48.29,67952.24977043159,19.0803,19.0843,19.0566,19.0764,67952.2498
2005-11-14 15:35:00,48.29,48.36,48.28,48.35,92483.27430145611,19.0764,19.104,19.0724,19.1001,92483.2743
2005-11-14 15:40:00,48.36,48.36,48.22,48.22,85661.81293454021,19.104,19.104,19.0487,19.0487,85661.8129
2005-11-14 15:45:00,48.22,48.33,48.22,48.33,119244.3919716647,19.0487,19.0922,19.0487,19.0922,119244.392
2005-11-14 15:50:00,48.33,48.33,48.26,48.31,108881.01797192708,19.0922,19.0922,19.0645,19.0843,108881.018
2005-11-14 15:55:00,48.31,48.36,48.29,48.36,172766.62731208187,19.0843,19.104,19.0764,19.104,172766.6273
2005-11-15 09:30:00,48.28,48.63,48.28,48.63,215400.76085530632,19.0724,19.2107,19.0724,19.2107,215400.7609
2005-11-15 09:35:00,48.63,48.74,48.6,48.67,181555.81791945428,19.2107,19.2541,19.1988,19.2265,181555.8179
2005-11-15 09:40:00,48.66,48.67,48.35,48.38,187065.4597927325,19.2225,19.2265,19.1001,19.1119,187065.4598
2005-11-15 09:45:00,48.35,48.38,48.21,48.34,173028.99121080938,19.1001,19.1119,19.0448,19.0961,173028.9912
2005-11-15 09:50:00,48.33,48.34,48.22,48.27,105207.92338974155,19.0922,19.0961,19.0487,19.0685,105207.9234
2005-11-15 09:55:00,48.27,48.31,48.15,48.29,123835.76019939657,19.0685,19.0843,19.0211,19.0764,123835.7602
2005-11-15 10:00:00,48.27,48.51,48.18,48.5,119506.75587039224,19.0685,19.1633,19.0329,19.1593,119506.7559
2005-11-15 10:05:00,48.5,48.5,48.28,48.38,87629.54217499672,19.1593,19.1593,19.0724,19.1119,87629.5422
2005-11-15 10:10:00,48.36,48.45,48.35,48.39,94713.36744064016,19.104,19.1396,19.1001,19.1159,94713.3674
2005-11-15 10:15:00,48.4,48.45,48.35,48.41,150990.42371769645,19.1198,19.1396,19.1001,19.1238,150990.4237
2005-11-15 10:20:00,48.41,48.52,48.38,48.38,146923.78328741965,19.1238,19.1672,19.1119,19.1119,146923.7833
2005-11-15 10:25:00,48.39,48.56,48.39,48.54,177751.54138790502,19.1159,19.183,19.1159,19.1751,177751.5414
2005-11-15 10:30:00,48.54,48.6,48.41,48.57,129607.76597140236,19.1751,19.1988,19.1238,19.187,129607.766
2005-11-15 10:35:00,48.6,48.71,48.51,48.7,147317.32913551095,19.1988,19.2423,19.1633,19.2383,147317.3291
2005-11-15 10:40:00,48.69,48.77,48.6,48.77,85661.81293454021,19.2344,19.266,19.1988,19.266,85661.8129
2005-11-15 10:45:00,48.77,48.86,48.71,48.79,186803.095894005,19.266,19.3015,19.2423,19.2739,186803.0959
2005-11-15 10:50:00,48.78,49.24,48.78,49.24,180768.7262232717,19.2699,19.4516,19.2699,19.4516,180768.7262
2005-11-15 10:55:00,49.24,49.24,49.0,49.0,194805.1948051948,19.4516,19.4516,19.3568,19.3568,194805.1948
2005-11-15 11:00:00,49.01,49.16,48.9,49.09,130788.40351567624,19.3608,19.42,19.3173,19.3924,130788.4035
2005-11-15 11:05:00,49.12,49.15,49.02,49.02,90777.90895972714,19.4042,19.4161,19.3647,19.3647,90777.909
2005-11-15 11:10:00,49.01,49.12,48.96,49.05,108093.92627574448,19.3608,19.4042,19.341,19.3766,108093.9263
2005-11-15 11:15:00,49.05,49.14,48.95,49.1,144562.50819887183,19.3766,19.4121,19.3371,19.3963,144562.5082
2005-11-15 11:20:00,49.11,49.34,49.08,49.31,102453.10245310246,19.4003,19.4911,19.3884,19.4793,102453.1025
2005-11-15 11:25:00,49.31,49.54,49.31,49.53,211990.0301718484,19.4793,19.5702,19.4793,19.5662,211990.0302
2005-11-15 11:30:00,49.53,49.55,49.25,49.39,117670.20857929948,19.5662,19.5741,19.4556,19.5109,117670.2086
2005-11-15 11:35:00,49.39,49.53,49.36,49.36,62311.42594778958,19.5109,19.5662,19.4991,19.4991,62311.4259
2005-11-15 11:40:00,49.39,49.45,49.36,49.43,46438.41007477371,19.5109,19.5346,19.4991,19.5267,46438.4101
2005-11-15 11:45:00,49.44,49.69,49.43,49.62,129607.76597140236,19.5307,19.6294,19.5267,19.6018,129607.766
2005-11-15 11:50:00,49.62,49.66,49.55,49.57,70969.43460579825,19.6018,19.6176,19.5741,19.582,70969.4346
2005-11-15 11:55:00,49.57,49.82,49.54,49.79,150990.42371769645,19.582,19.6808,19.5702,19.6689,150990.4237
2005-11-15 12:00:00,49.81,49.82,49.63,49.68,81988.71835235471,19.6768,19.6808,19.6057,19.6255,81988.7184
2005-11-15 12:05:00,49.68,49.85,49.67,49.76,94319.82159254886,19.6255,19.6926,19.6215,19.6571,94319.8216
2005-11-15 12:10:00,49.78,49.85,49.66,49.72,92483.27430145611,19.665,19.6926,19.6176,19.6413,92483.2743
2005-11-15 12:15:00,49.72,49.81,49.67,49.74,98780.00787091696,19.6413,19.6768,19.6215,19.6492,98780.0079
2005-11-15 12:20:00,49.72,49.77,49.64,49.66,77922.07792207792,19.6413,19.661,19.6097,19.6176,77922.0779
2005-11-15 12:25:00,49.64,49.66,49.46,49.46,86973.63242817788,19.6097,19.6176,19.5386,19.5386,86973.6324
2005-11-15 12:30:00,49.47,49.61,49.47,49.55,44339.49888495344,19.5425,19.5978,19.5425,19.5741,44339.4989
2005-11-15 12:35:00,49.55,49.57,49.38,49.41,95500.45913682276,19.5741,19.582,19.507,19.5188,95500.4591
2005-11-15 12:40:00,49.42,49.45,49.21,49.26,61655.51620097075,19.5228,19.5346,19.4398,19.4595,61655.5162
2005-11-15 12:45:00,49.24,49.42,49.24,49.32,56408.23822642005,19.4516,19.5228,19.4516,19.4832,56408.2382
2005-11-15 12:50:00,49.37,49.54,49.34,49.54,45257.7725304998,19.503,19.5702,19.4911,19.5702,45257.7725
2005-11-15 12:55:00,49.54,49.54,49.4,49.42,37124.49166994622,19.5702,19.5702,19.5149,19.5228,37124.4917
2005-11-15 13:00:00,49.41,49.43,49.15,49.19,63623.24544142727,19.5188,19.5267,19.4161,19.4319,63623.2454
2005-11-15 13:05:00,49.18,49.18,49.02,49.16,93008.0020989112,19.4279,19.4279,19.3647,19.42,93008.0021
2005-11-15 13:10:00,49.17,49.27,49.13,49.15,81726.35445362718,19.424,19.4635,19.4082,19.4161,81726.3545
2005-11-15 13:15:00,49.15,49.42,49.13,49.4,53653.417289780926,19.4161,19.5228,19.4082,19.5149,53653.4173
2005-11-15 13:20:00,49.4,49.44,49.29,49.41,93008.0020989112,19.5149,19.5307,19.4714,19.5188,93008.0021
2005-11-15 13:25:00,49.4,49.42,49.14,49.14,50111.5046569592,19.5149,19.5228,19.4121,19.4121,50111.5047
2005-11-15 13:30:00,49.14,49.19,49.08,49.13,31483.66784730421,19.4121,19.4319,19.3884,19.4082,31483.6678
2005-11-15 13:35:00,49.12,49.22,49.07,49.1,60606.06060606061,19.4042,19.4437,19.3845,19.3963,60606.0606
2005-11-15 13:40:00,49.07,49.09,48.9,48.91,80414.53495998951,19.3845,19.3924,19.3173,19.3213,80414.535
2005-11-15 13:45:00,48.9,49.09,48.79,49.09,111242.29306047488,19.3173,19.3924,19.2739,19.3924,111242.2931
2005-11-15 13:50:00,49.08,49.13,48.96,48.99,62704.97179588089,19.3884,19.4082,19.341,19.3529,62704.9718
2005-11-15 13:55:00,48.97,48.98,48.79,48.88,158074.2489833399,19.345,19.3489,19.2739,19.3094,158074.249
2005-11-15 14:00:00,48.89,48.99,48.71,48.99,103633.73999737635,19.3134,19.3529,19.2423,19.3529,103633.74
2005-11-15 14:05:00,48.99,49.0,48.73,48.78,103764.92194674013,19.3529,19.3568,19.2502,19.2699,103764.9219
2005-11-15 14:10:00,48.75,48.83,48.57,48.63,206742.75219729767,19.2581,19.2897,19.187,19.2107,206742.7522
2005-11-15 14:15:00,48.6,48.61,48.32,48.44,170274.1702741703,19.1988,19.2028,19.0882,19.1356,170274.1703
2005-11-15 14:20:00,48.47,48.55,48.31,48.34,136429.22733831825,19.1475,19.1791,19.0843,19.0961,136429.2273
2005-11-15 14:25:00,48.34,48.39,48.22,48.25,101928.3746556474,19.0961,19.1159,19.0487,19.0606,101928.3747
2005-11-15 14:30:00,48.27,48.39,48.25,48.28,76741.44037780401,19.0685,19.1159,19.0606,19.0724,76741.4404
2005-11-15 14:35:00,48.27,48.38,48.23,48.34,113078.84035156763,19.0685,19.1119,19.0527,19.0961,113078.8404
2005-11-15 14:40:00,48.35,48.37,48.22,48.25,156762.42948970222,19.1001,19.108,19.0487,19.0606,156762.4295
2005-11-15 14:45:00,48.25,48.36,48.22,48.31,74248.98333989244,19.0606,19.104,19.0487,19.0843,74248.9833
2005-11-15 14:50:00,48.32,48.37,48.22,48.23,88285.45192181556,19.0882,19.108,19.0487,19.0527,88285.4519
2005-11-15 14:55:00,48.22,48.24,48.14,48.14,78577.98766889676,19.0487,19.0566,19.0171,19.0171,78577.9877
2005-11-15 15:00:00,48.16,48.16,47.93,48.06,125016.39774367047,19.025,19.025,18.9341,18.9855,125016.3977
2005-11-15 15:05:00,48.06,48.23,48.06,48.22,86842.45047881412,18.9855,19.0527,18.9855,19.0487,86842.4505
2005-11-15 15:10:00,48.22,48.25,48.13,48.15,102846.64830119377,19.0487,19.0606,19.0132,19.0211,102846.6483
2005-11-15 15:15:00,48.14,48.21,48.14,48.17,92614.45625081989,19.0171,19.0448,19.0171,19.029,92614.4563
2005-11-15 15:20:00,48.16,48.18,48.06,48.18,144824.87209759938,19.025,19.0329,18.9855,19.0329,144824.8721
2005-11-15 15:25:00,48.18,48.22,48.02,48.02,203200.839564476,19.0329,19.0487,18.9697,18.9697,203200.8396
2005-11-15 15:30:00,48.02,48.16,47.98,48.13,104027.28584546766,18.9697,19.025,18.9539,19.0132,104027.2858
2005-11-15 15:35:00,48.11,48.13,48.07,48.12,86055.35878263152,19.0053,19.0132,18.9895,19.0092,86055.3588
2005-11-15 15:40:00,48.1,48.13,47.98,47.99,183785.9110586384,19.0013,19.0132,18.9539,18.9578,183785.9111
2005-11-15 15:45:00,48.0,48.01,47.92,47.99,153220.5168568805,18.9618,18.9657,18.9302,18.9578,153220.5169
2005-11-15 15:50:00,47.96,47.98,47.87,47.87,194018.1031090122,18.946,18.9539,18.9104,18.9104,194018.1031
2005-11-15 15:55:00,47.88,48.02,47.88,47.98,213826.57746294112,18.9144,18.9697,18.9144,18.9539,213826.5775
2005-11-16 09:30:00,48.41,48.47,48.36,48.47,236127.5088547816,19.1238,19.1475,19.104,19.1475,236127.5089
2005-11-16 09:35:00,48.47,48.53,48.25,48.29,218811.49153876427,19.1475,19.1712,19.0606,19.0764,218811.4915
2005-11-16 09:40:00,48.29,48.29,48.13,48.22,245834.9731077004,19.0764,19.0764,19.0132,19.0487,245834.9731
2005-11-16 09:45:00,48.22,48.22,47.91,47.93,230093.13918404828,19.0487,19.0487,18.9262,18.9341,230093.1392
2005-11-16 09:50:00,47.93,48.12,47.93,48.02,156500.0655909747,18.9341,19.0092,18.9341,18.9697,156500.0656
2005-11-16 09:55:00,48.02,48.02,47.88,47.9,127508.85478158206,18.9697,18.9697,18.9144,18.9223,127508.8548
2005-11-16 10:00:00,47.86,47.9,47.66,47.83,209759.9370326643,18.9065,18.9223,18.8275,18.8946,209759.937
2005-11-16 10:05:00,47.83,47.89,47.7,47.8,178538.63308408763,18.8946,18.9183,18.8433,18.8828,178538.6331
2005-11-16 10:10:00,47.8,47.82,47.67,47.69,154794.7002492457,18.8828,18.8907,18.8314,18.8393,154794.7002
2005-11-16 10:15:00,47.68,47.79,47.64,47.67,186016.0041978224,18.8354,18.8788,18.8196,18.8314,186016.0042
2005-11-16 10:20:00,47.66,47.67,47.49,47.5,160829.06991997905,18.8275,18.8314,18.7603,18.7643,160829.0699
2005-11-16 10:25:00,47.52,47.7,47.52,47.58,149809.78617342253,18.7722,18.8433,18.7722,18.7959,149809.7862
2005-11-16 10:30:00,47.6,48.4,47.57,48.25,492325.8559622196,18.8038,19.1198,18.7919,19.0606,492325.856
2005-11-16 10:35:00,48.25,48.4,48.18,48.23,301718.4835366654,19.0606,19.1198,19.0329,19.0527,301718.4835
2005-11-16 10:40:00,48.23,48.32,48.1,48.14,307752.8532073987,19.0527,19.0882,19.0013,19.0171,307752.8532
2005-11-16 10:45:00,48.15,48.18,48.02,48.16,215138.3969565788,19.0211,19.0329,18.9697,19.025,215138.397
2005-11-16 10:50:00,48.16,48.41,48.16,48.38,176964.44969172243,19.025,19.1238,19.025,19.1119,176964.4497
2005-11-16 10:55:00,48.41,48.56,48.3,48.56,207398.6619441165,19.1238,19.183,19.0803,19.183,207398.6619
2005-11-16 11:00:00,48.56,48.57,48.04,48.51,173028.99121080938,19.183,19.187,18.9776,19.1633,173028.9912
2005-11-16 11:05:00,48.47,48.57,48.34,48.41,96025.18693427784,19.1475,19.187,19.0961,19.1238,96025.1869
2005-11-16 11:10:00,48.41,48.58,48.38,48.42,104814.37754165028,19.1238,19.1909,19.1119,19.1277,104814.3775
2005-11-16 11:15:00,48.45,48.83,48.44,48.81,187196.64174209628,19.1396,19.2897,19.1356,19.2818,187196.6417
2005-11-16 11:20:00,48.89,48.89,48.64,48.82,163715.0728059819,19.3134,19.3134,19.2146,19.2857,163715.0728
2005-11-16 11:25:00,48.79,48.83,48.57,48.66,92614.45625081989,19.2739,19.2897,19.187,19.2225,92614.4563
2005-11-16 11:30:00,48.63,48.69,48.55,48.57,82906.99199790109,19.2107,19.2344,19.1791,19.187,82906.992
2005-11-16 11:35:00,48.59,48.62,48.47,48.51,64672.7010363374,19.1949,19.2067,19.1475,19.1633,64672.701
2005-11-16 11:40:00,48.51,48.69,48.5,48.54,188639.64318509767,19.1633,19.2344,19.1593,19.1751,188639.6432
2005-11-16 11:45:00,48.56,48.7,48.52,48.66,52210.41584677949,19.183,19.2383,19.1672,19.2225,52210.4158
2005-11-16 11:50:00,48.67,48.78,48.63,48.76,87367.17827626919,19.2265,19.2699,19.2107,19.262,87367.1783
2005-11-16 11:55:00,48.77,48.81,48.64,48.73,226157.68070313527,19.266,19.2818,19.2146,19.2502,226157.6807
2005-11-16 12:00:00,48.74,48.88,48.71,48.82,61130.78840351568,19.2541,19.3094,19.2423,19.2857,61130.7884
2005-11-16 12:05:00,48.84,48.91,48.83,48.86,48143.77541650269,19.2936,19.3213,19.2897,19.3015,48143.7754
2005-11-16 12:10:00,48.85,48.92,48.83,48.86,42896.49744195199,19.2976,19.3252,19.2897,19.3015,42896.4974
2005-11-16 12:15:00,48.85,48.86,48.68,48.69,61655.51620097075,19.2976,19.3015,19.2304,19.2344,61655.5162
2005-11-16 12:20:00,48.68,48.83,48.67,48.78,52735.14364423456,19.2304,19.2897,19.2265,19.2699,52735.1436
2005-11-16 12:25:00,48.79,48.82,48.73,48.78,57851.23966942149,19.2739,19.2857,19.2502,19.2699,57851.2397
2005-11-16 12:30:00,48.78,48.86,48.72,48.86,41322.31404958678,19.2699,19.3015,19.2462,19.3015,41322.314
2005-11-16 12:35:00,48.83,48.86,48.75,48.82,49193.231011412834,19.2897,19.3015,19.2581,19.2857,49193.231
2005-11-16 12:40:00,48.82,48.82,48.7,48.73,42634.13354322445,19.2857,19.2857,19.2383,19.2502,42634.1335
2005-11-16 12:45:00,48.73,48.81,48.73,48.8,34107.30683457956,19.2502,19.2818,19.2502,19.2778,34107.3068
2005-11-16 12:50:00,48.82,48.86,48.72,48.76,40141.67650531287,19.2857,19.3015,19.2462,19.262,40141.6765
2005-11-16 12:55:00,48.78,48.86,48.71,48.73,51423.32415059688,19.2699,19.3015,19.2423,19.2502,51423.3242
2005-11-16 13:00:00,48.73,48.74,48.62,48.65,83694.0836940837,19.2502,19.2541,19.2067,19.2186,83694.0837
2005-11-16 13:05:00,48.65,48.79,48.63,48.78,86711.26852945035,19.2186,19.2739,19.2107,19.2699,86711.2685
2005-11-16 13:10:00,48.76,48.85,48.67,48.83,72674.79994752722,19.262,19.2976,19.2265,19.2897,72674.7999
2005-11-16 13:15:00,48.83,48.93,48.79,48.89,52997.50754296209,19.2897,19.3292,19.2739,19.3134,52997.5075
2005-11-16 13:20:00,48.89,48.97,48.87,48.95,38042.76531549259,19.3134,19.345,19.3055,19.3371,38042.7653
2005-11-16 13:25:00,48.95,49.05,48.9,49.05,139184.04827495737,19.3371,19.3766,19.3173,19.3766,139184.0483
2005-11-16 13:30:00,49.05,49.05,48.9,48.92,102190.73855437493,19.3766,19.3766,19.3173,19.3252,102190.7386
2005-11-16 13:35:00,48.93,49.09,48.9,49.09,121212.12121212122,19.3292,19.3924,19.3173,19.3924,121212.1212
2005-11-16 13:40:00,49.09,49.09,48.95,48.99,74642.52918798373,19.3924,19.3924,19.3371,19.3529,74642.5292
2005-11-16 13:45:00,48.99,49.06,48.97,48.99,56801.78407451135,19.3529,19.3805,19.345,19.3529,56801.7841
2005-11-16 13:50:00,48.99,49.14,48.99,49.13,67427.52197297652,19.3529,19.4121,19.3529,19.4082,67427.522
2005-11-16 13:55:00,49.12,49.18,48.99,49.18,79758.62521317067,19.4042,19.4279,19.3529,19.4279,79758.6252
2005-11-16 14:00:00,49.21,49.28,49.02,49.15,126197.03528794438,19.4398,19.4674,19.3647,19.4161,126197.0353
2005-11-16 14:05:00,49.17,49.2,49.01,49.08,90121.99921290833,19.424,19.4358,19.3608,19.3884,90121.9992
2005-11-16 14:10:00,49.11,49.18,49.02,49.16,105732.65118719664,19.4003,19.4279,19.3647,19.42,105732.6512
2005-11-16 14:15:00,49.18,49.29,49.13,49.29,84218.81149153877,19.4279,19.4714,19.4082,19.4714,84218.8115
2005-11-16 14:20:00,49.28,49.35,49.11,49.14,104814.37754165028,19.4674,19.4951,19.4003,19.4121,104814.3775
2005-11-16 14:25:00,49.12,49.3,49.09,49.15,91696.18260527353,19.4042,19.4753,19.3924,19.4161,91696.1826
2005-11-16 14:30:00,49.14,49.31,49.1,49.31,122917.4865538502,19.4121,19.4793,19.3963,19.4793,122917.4866
2005-11-16 14:35:00,49.27,49.3,49.21,49.22,97468.1883772793,19.4635,19.4753,19.4398,19.4437,97468.1884
2005-11-16 14:40:00,49.22,49.28,49.15,49.15,57982.42161878526,19.4437,19.4674,19.4161,19.4161,57982.4216
2005-11-16 14:45:00,49.18,49.36,49.18,49.34,92220.9104027286,19.4279,19.4991,19.4279,19.4911,92220.9104
2005-11-16 14:50:00,49.33,49.44,49.31,49.4,69919.9790108881,19.4872,19.5307,19.4793,19.5149,69919.979
2005-11-16 14:55:00,49.4,49.51,49.4,49.46,153745.24465433558,19.5149,19.5583,19.5149,19.5386,153745.2447
2005-11-16 15:00:00,49.47,49.62,49.46,49.51,179588.08867899777,19.5425,19.6018,19.5386,19.5583,179588.0887
2005-11-16 15:05:00,49.49,49.55,49.4,49.47,122261.57680703136,19.5504,19.5741,19.5149,19.5425,122261.5768
2005-11-16 15:10:00,49.47,49.49,49.37,49.38,67033.97612488522,19.5425,19.5504,19.503,19.507,67033.9761
2005-11-16 15:15:00,49.37,49.45,49.34,49.45,101534.82880755608,19.503,19.5346,19.4911,19.5346,101534.8288
2005-11-16 15:20:00,49.45,49.45,49.31,49.31,143906.598452053,19.5346,19.5346,19.4793,19.4793,143906.5985
2005-11-16 15:25:00,49.31,49.32,49.21,49.28,339892.4308015217,19.4793,19.4832,19.4398,19.4674,339892.4308
2005-11-16 15:30:00,49.29,49.29,49.1,49.11,174078.44680571955,19.4714,19.4714,19.3963,19.4003,174078.4468
2005-11-16 15:35:00,49.11,49.15,49.04,49.11,155450.60999606454,19.4003,19.4161,19.3726,19.4003,155450.61
2005-11-16 15:40:00,49.11,49.24,49.11,49.24,119900.30171848352,19.4003,19.4516,19.4003,19.4516,119900.3017
2005-11-16 15:45:00,49.24,49.34,49.23,49.3,158336.61288206742,19.4516,19.4911,19.4477,19.4753,158336.6129
2005-11-16 15:50:00,49.3,49.31,49.23,49.25,128295.94647776466,19.4753,19.4793,19.4477,19.4556,128295.9465
2005-11-16 15:55:00,49.24,49.43,49.24,49.43,386068.4769775679,19.4516,19.5267,19.4516,19.5267,386068.477
2005-11-17 09:30:00,49.18,49.31,49.05,49.14,452184.17945690674,19.4279,19.4793,19.3766,19.4121,452184.1795
2005-11-17 09:35:00,49.15,49.4,49.05,49.4,272858.4546766365,19.4161,19.5149,19.3766,19.5149,272858.4547
2005-11-17 09:40:00,49.43,49.43,48.97,49.0,259609.077790896,19.5267,19.5267,19.345,19.3568,259609.0778
2005-11-17 09:45:00,48.98,49.09,48.86,49.05,276793.9131575495,19.3489,19.3924,19.3015,19.3766,276793.9132
2005-11-17 09:50:00,49.02,49.23,49.02,49.14,272071.3629804539,19.3647,19.4477,19.3647,19.4121,272071.363
2005-11-17 09:55:00,49.14,49.18,49.03,49.08,135510.95369277187,19.4121,19.4279,19.3687,19.3884,135510.9537
2005-11-17 10:00:00,49.05,49.08,48.94,48.98,122130.3948576676,19.3766,19.3884,19.3331,19.3489,122130.3949
2005-11-17 10:05:00,48.95,48.95,48.83,48.84,160041.9782237964,19.3371,19.3371,19.2897,19.2936,160041.9782
2005-11-17 10:10:00,48.83,48.86,48.6,48.76,278236.9146005509,19.2897,19.3015,19.1988,19.262,278236.9146
2005-11-17 10:15:00,48.76,48.83,48.7,48.83,196641.74209628755,19.262,19.2897,19.2383,19.2897,196641.7421
2005-11-17 10:20:00,48.83,48.86,48.63,48.67,200183.6547291093,19.2897,19.3015,19.2107,19.2265,200183.6547
2005-11-17 10:25:00,48.67,48.67,48.48,48.59,171979.53561589925,19.2265,19.2265,19.1514,19.1949,171979.5356
2005-11-17 10:30:00,48.6,48.81,48.43,48.43,192181.55581791943,19.1988,19.2818,19.1317,19.1317,192181.5558
2005-11-17 10:35:00,48.43,48.83,48.43,48.8,187852.5514889152,19.1317,19.2897,19.1317,19.2778,187852.5515
2005-11-17 10:40:00,48.8,48.83,48.7,48.79,133543.22445231536,19.2778,19.2897,19.2383,19.2739,133543.2245
2005-11-17 10:45:00,48.79,48.79,48.46,48.47,131444.3132624951,19.2739,19.2739,19.1435,19.1475,131444.3133
2005-11-17 10:50:00,48.48,48.71,48.46,48.53,95369.277187459,19.1514,19.2423,19.1435,19.1712,95369.2772
2005-11-17 10:55:00,48.53,48.6,48.45,48.49,102715.46635183,19.1712,19.1988,19.1396,19.1554,102715.4664
2005-11-17 11:00:00,48.53,48.6,48.43,48.43,116883.11688311688,19.1712,19.1988,19.1317,19.1317,116883.1169
2005-11-17 11:05:00,48.44,48.45,48.29,48.38,171585.98976780794,19.1356,19.1396,19.0764,19.1119,171585.9898
2005-11-17 11:10:00,48.38,48.42,48.21,48.22,87629.54217499672,19.1119,19.1277,19.0448,19.0487,87629.5422
2005-11-17 11:15:00,48.21,48.41,48.18,48.35,137478.68293322838,19.0448,19.1238,19.0329,19.1001,137478.6829
2005-11-17 11:20:00,48.35,48.37,48.24,48.28,98255.2800734619,19.1001,19.108,19.0566,19.0724,98255.2801
2005-11-17 11:25:00,48.28,48.6,48.28,48.51,88416.63387117932,19.0724,19.1988,19.0724,19.1633,88416.6339
2005-11-17 11:30:00,48.54,48.63,48.52,48.63,82775.81004853733,19.1751,19.2107,19.1672,19.2107,82775.81
2005-11-17 11:35:00,48.63,48.85,48.63,48.79,137085.1370851371,19.2107,19.2976,19.2107,19.2739,137085.1371
2005-11-17 11:40:00,48.8,48.84,48.7,48.75,117539.02662993572,19.2778,19.2936,19.2383,19.2581,117539.0266
2005-11-17 11:45:00,48.79,48.79,48.64,48.64,98780.00787091696,19.2739,19.2739,19.2146,19.2146,98780.0079
2005-11-17 11:50:00,48.66,48.74,48.5,48.74,126590.58113603567,19.2225,19.2541,19.1593,19.2541,126590.5811
2005-11-17 11:55:00,48.74,48.75,48.57,48.57,82906.99199790109,19.2541,19.2581,19.187,19.187,82906.992
2005-11-17 12:00:00,48.58,48.63,48.46,48.5,84349.99344090253,19.1909,19.2107,19.1435,19.1593,84349.9934
2005-11-17 12:05:00,48.44,48.57,48.44,48.45,86055.35878263152,19.1356,19.187,19.1356,19.1396,86055.3588
2005-11-17 12:10:00,48.45,48.6,48.45,48.52,41715.85989767808,19.1396,19.1988,19.1396,19.1672,41715.8599
2005-11-17 12:15:00,48.52,48.56,48.48,48.51,44733.044733044735,19.1672,19.183,19.1514,19.1633,44733.0447
2005-11-17 12:20:00,48.51,48.57,48.49,48.57,46307.22812540994,19.1633,19.187,19.1554,19.187,46307.2281
2005-11-17 12:25:00,48.56,48.56,48.47,48.51,93795.0937950938,19.183,19.183,19.1475,19.1633,93795.0938
2005-11-17 12:30:00,48.51,48.57,48.47,48.52,69132.8873147055,19.1633,19.187,19.1475,19.1672,69132.8873
2005-11-17 12:35:00,48.51,48.55,48.46,48.51,60343.696707333074,19.1633,19.1791,19.1435,19.1633,60343.6967
2005-11-17 12:40:00,48.51,48.52,48.47,48.5,43158.86134067953,19.1633,19.1672,19.1475,19.1593,43158.8613
2005-11-17 12:45:00,48.5,48.51,48.43,48.49,55096.41873278237,19.1593,19.1633,19.1317,19.1554,55096.4187
2005-11-17 12:50:00,48.49,48.5,48.42,48.46,82775.81004853733,19.1554,19.1593,19.1277,19.1435,82775.81
2005-11-17 12:55:00,48.45,48.48,48.41,48.42,95894.00498491408,19.1396,19.1514,19.1238,19.1277,95894.005
2005-11-17 13:00:00,48.44,48.47,48.41,48.46,54571.6909353273,19.1356,19.1475,19.1238,19.1435,54571.6909
2005-11-17 13:05:00,48.45,48.5,48.42,48.45,98780.00787091696,19.1396,19.1593,19.1277,19.1396,98780.0079
2005-11-17 13:10:00,48.45,48.48,48.41,48.41,72543.61799816345,19.1396,19.1514,19.1238,19.1238,72543.618
2005-11-17 13:15:00,48.42,48.45,48.34,48.4,147579.6930342385,19.1277,19.1396,19.0961,19.1198,147579.693
2005-11-17 13:20:00,48.41,48.46,48.41,48.41,92614.45625081989,19.1238,19.1435,19.1238,19.1238,92614.4563
2005-11-17 13:25:00,48.4,48.44,48.38,48.39,207661.02584284404,19.1198,19.1356,19.1119,19.1159,207661.0258
2005-11-17 13:30:00,48.41,48.44,48.38,48.41,101141.28295946478,19.1238,19.1356,19.1119,19.1238,101141.283
2005-11-17 13:35:00,48.41,48.48,48.41,48.47,88810.17971927063,19.1238,19.1514,19.1238,19.1475,88810.1797
2005-11-17 13:40:00,48.47,48.48,48.42,48.44,54702.87288469107,19.1475,19.1514,19.1277,19.1356,54702.8729
2005-11-17 13:45:00,48.46,48.47,48.41,48.44,76741.44037780401,19.1435,19.1475,19.1238,19.1356,76741.4404
2005-11-17 13:50:00,48.44,48.48,48.41,48.43,28728.84691066509,19.1356,19.1514,19.1238,19.1317,28728.8469
2005-11-17 13:55:00,48.42,48.43,48.3,48.3,95106.91328873148,19.1277,19.1317,19.0803,19.0803,95106.9133
2005-11-17 14:00:00,48.31,48.32,48.23,48.32,89728.453364817,19.0843,19.0882,19.0527,19.0882,89728.4534
2005-11-17 14:05:00,48.32,48.37,48.25,48.25,77397.35012462286,19.0882,19.108,19.0606,19.0606,77397.3501
2005-11-17 14:10:00,48.26,48.4,48.24,48.28,101797.19270628362,19.0645,19.1198,19.0566,19.0724,101797.1927
2005-11-17 14:15:00,48.28,48.28,48.18,48.19,159910.79627443265,19.0724,19.0724,19.0329,19.0369,159910.7963
2005-11-17 14:20:00,48.19,48.22,48.1,48.13,153220.5168568805,19.0369,19.0487,19.0013,19.0132,153220.5169
2005-11-17 14:25:00,48.13,48.14,47.95,47.99,216712.580348944,19.0132,19.0171,18.942,18.9578,216712.5803
2005-11-17 14:30:00,47.99,48.11,47.9,47.96,158730.15873015873,18.9578,19.0053,18.9223,18.946,158730.1587
2005-11-17 14:35:00,48.0,48.02,47.89,48.02,101928.3746556474,18.9618,18.9697,18.9183,18.9697,101928.3747
2005-11-17 14:40:00,48.02,48.02,47.8,47.84,169224.71467926013,18.9697,18.9697,18.8828,18.8986,169224.7147
2005-11-17 14:45:00,47.83,47.95,47.75,47.83,155319.42804670078,18.8946,18.942,18.863,18.8946,155319.428
2005-11-17 14:50:00,47.83,47.86,47.72,47.74,147842.05693296602,18.8946,18.9065,18.8512,18.8591,147842.0569
2005-11-17 14:55:00,47.74,47.74,47.56,47.61,369277.1874590056,18.8591,18.8591,18.788,18.8077,369277.1875
2005-11-17 15:00:00,47.61,47.73,47.61,47.65,154663.51829988195,18.8077,18.8551,18.8077,18.8235,154663.5183
2005-11-17 15:05:00,47.67,47.75,47.64,47.72,172241.8995146268,18.8314,18.863,18.8196,18.8512,172241.8995
2005-11-17 15:10:00,47.71,47.96,47.7,47.96,162534.435261708,18.8472,18.946,18.8433,18.946,162534.4353
2005-11-17 15:15:00,47.96,47.96,47.7,47.72,200183.6547291093,18.946,18.946,18.8433,18.8512,200183.6547
2005-11-17 15:20:00,47.72,47.83,47.66,47.83,157680.7031352486,18.8512,18.8946,18.8275,18.8946,157680.7031
2005-11-17 15:25:00,47.83,47.99,47.82,47.87,149285.05837596746,18.8946,18.9578,18.8907,18.9104,149285.0584
2005-11-17 15:30:00,47.89,47.94,47.77,47.8,151646.33346451528,18.9183,18.9381,18.8709,18.8828,151646.3335
2005-11-17 15:35:00,47.8,47.8,47.68,47.8,184310.6388560934,18.8828,18.8828,18.8354,18.8828,184310.6389
2005-11-17 15:40:00,47.8,47.98,47.79,47.96,227469.5001967729,18.8828,18.9539,18.8788,18.946,227469.5002
2005-11-17 15:45:00,47.99,48.22,47.97,48.2,240981.240981241,18.9578,19.0487,18.9499,19.0408,240981.241
2005-11-17 15:50:00,48.19,48.2,48.02,48.07,254230.6178669815,19.0369,19.0408,18.9697,18.9895,254230.6179
2005-11-17 15:55:00,48.09,48.22,48.06,48.1,411911.3210022301,18.9974,19.0487,18.9855,19.0013,411911.321
2005-11-18 09:30:00,48.41,48.44,47.71,47.8,1046176.0461760462,19.1238,19.1356,18.8472,18.8828,1046176.0462
2005-11-18 09:35:00,47.72,47.99,47.7,47.72,264331.62796799163,18.8512,18.9578,18.8433,18.8512,264331.628
2005-11-18 09:40:00,47.73,47.82,47.42,47.42,321526.95789059426,18.8551,18.8907,18.7327,18.7327,321526.9579
2005-11-18 09:45:00,47.41,47.89,47.35,47.74,262495.0806768989,18.7287,18.9183,18.705,18.8591,262495.0807
2005-11-18 09:50:00,47.72,47.8,47.53,47.77,259084.3499934409,18.8512,18.8828,18.7761,18.8709,259084.35
2005-11-18 09:55:00,47.77,47.8,47.65,47.68,133543.22445231536,18.8709,18.8828,18.8235,18.8354,133543.2245
2005-11-18 10:00:00,47.69,47.76,47.63,47.64,138528.13852813854,18.8393,18.867,18.8156,18.8196,138528.1385
2005-11-18 10:05:00,47.64,47.86,47.62,47.66,197166.4698937426,18.8196,18.9065,18.8117,18.8275,197166.4699
2005-11-18 10:10:00,47.68,47.77,47.61,47.65,180768.7262232717,18.8354,18.8709,18.8077,18.8235,180768.7262
2005-11-18 10:15:00,47.66,47.67,47.46,47.46,330316.1484979667,18.8275,18.8314,18.7485,18.7485,330316.1485
2005-11-18 10:20:00,47.49,47.53,47.26,47.45,305129.2142201233,18.7603,18.7761,18.6695,18.7445,305129.2142
2005-11-18 10:25:00,47.43,47.48,47.28,47.32,199921.2908303817,18.7366,18.7564,18.6774,18.6932,199921.2908
2005-11-18 10:30:00,47.34,47.36,47.19,47.25,298045.3889544799,18.7011,18.709,18.6418,18.6655,298045.389
2005-11-18 10:35:00,47.22,47.22,47.08,47.14,419126.3282172373,18.6537,18.6537,18.5984,18.6221,419126.3282
2005-11-18 10:40:00,47.14,47.2,47.02,47.09,166994.6215400761,18.6221,18.6458,18.5747,18.6023,166994.6215
2005-11-18 10:45:00,47.1,47.19,47.04,47.11,182474.09156500065,18.6063,18.6418,18.5826,18.6102,182474.0916
2005-11-18 10:50:00,47.11,47.33,47.11,47.21,161353.7977174341,18.6102,18.6971,18.6102,18.6497,161353.7977
2005-11-18 10:55:00,47.22,47.3,47.19,47.28,138134.59268004724,18.6537,18.6853,18.6418,18.6774,138134.5927
2005-11-18 11:00:00,47.27,47.33,47.2,47.22,165813.98399580218,18.6734,18.6971,18.6458,18.6537,165813.984
2005-11-18 11:05:00,47.22,47.29,47.21,47.25,184310.6388560934,18.6537,18.6813,18.6497,18.6655,184310.6389
2005-11-18 11:10:00,47.23,47.28,47.19,47.26,134592.6800472255,18.6576,18.6774,18.6418,18.6695,134592.68
2005-11-18 11:15:00,47.26,47.37,47.25,47.33,134855.04394595305,18.6695,18.7129,18.6655,18.6971,134855.0439
2005-11-18 11:20:00,47.32,47.35,47.23,47.25,80283.35301062574,18.6932,18.705,18.6576,18.6655,80283.353
2005-11-18 11:25:00,47.28,47.31,47.19,47.24,103764.92194674013,18.6774,18.6892,18.6418,18.6616,103764.9219
2005-11-18 11:30:00,47.25,47.27,47.22,47.25,136953.9551357733,18.6655,18.6734,18.6537,18.6655,136953.9551
2005-11-18 11:35:00,47.25,47.3,47.22,47.27,129870.12987012988,18.6655,18.6853,18.6537,18.6734,129870.1299
2005-11-18 11:40:00,47.26,47.3,47.25,47.26,76347.89452971272,18.6695,18.6853,18.6655,18.6695,76347.8945
2005-11-18 11:45:00,47.25,47.26,47.2,47.25,59818.968909878,18.6655,18.6695,18.6458,18.6655,59818.9689
2005-11-18 11:50:00,47.25,47.31,47.11,47.15,157549.52118588483,18.6655,18.6892,18.6102,18.626,157549.5212
2005-11-18 11:55:00,47.15,47.17,47.13,47.14,55227.60068214614,18.626,18.6339,18.6181,18.6221,55227.6007
2005-11-18 12:00:00,47.13,47.17,47.12,47.15,43814.77108749836,18.6181,18.6339,18.6142,18.626,43814.7711
2005-11-18 12:05:00,47.15,47.17,47.12,47.17,96549.91473173292,18.626,18.6339,18.6142,18.6339,96549.9147
2005-11-18 12:10:00,47.16,47.19,47.09,47.13,104158.46779483143,18.63,18.6418,18.6023,18.6181,104158.4678
2005-11-18 12:15:00,47.12,47.14,47.06,47.07,94057.45769382131,18.6142,18.6221,18.5905,18.5944,94057.4577
2005-11-18 12:20:00,47.07,47.07,46.97,47.0,58113.60356814903,18.5944,18.5944,18.5549,18.5668,58113.6036
2005-11-18 12:25:00,47.0,47.05,46.9,46.95,111373.47500983864,18.5668,18.5865,18.5273,18.547,111373.475
2005-11-18 12:30:00,46.95,46.99,46.88,46.92,364423.4553325463,18.547,18.5628,18.5194,18.5352,364423.4553
2005-11-18 12:35:00,46.9,46.93,46.81,46.89,108881.01797192708,18.5273,18.5391,18.4917,18.5233,108881.018
2005-11-18 12:40:00,46.88,46.91,46.83,46.89,66115.70247933884,18.5194,18.5312,18.4996,18.5233,66115.7025
2005-11-18 12:45:00,46.89,46.97,46.88,46.93,76741.44037780401,18.5233,18.5549,18.5194,18.5391,76741.4404
2005-11-18 12:50:00,46.93,46.98,46.93,46.97,89728.453364817,18.5391,18.5589,18.5391,18.5549,89728.4534
2005-11-18 12:55:00,46.97,47.0,46.92,46.92,59425.4230617867,18.5549,18.5668,18.5352,18.5352,59425.4231
2005-11-18 13:00:00,46.91,46.95,46.9,46.93,92483.27430145611,18.5312,18.547,18.5273,18.5391,92483.2743
2005-11-18 13:05:00,46.93,46.93,46.77,46.77,110586.38331365604,18.5391,18.5391,18.4759,18.4759,110586.3833
2005-11-18 13:10:00,46.8,46.86,46.77,46.79,79758.62521317067,18.4878,18.5115,18.4759,18.4838,79758.6252
2005-11-18 13:15:00,46.79,46.85,46.77,46.84,41059.95015085925,18.4838,18.5075,18.4759,18.5036,41059.9502
2005-11-18 13:20:00,46.83,46.86,46.77,46.85,40141.67650531287,18.4996,18.5115,18.4759,18.5075,40141.6765
2005-11-18 13:25:00,46.85,46.87,46.78,46.8,46963.13787222879,18.5075,18.5154,18.4799,18.4878,46963.1379
2005-11-18 13:30:00,46.8,46.83,46.77,46.78,82513.4461498098,18.4878,18.4996,18.4759,18.4799,82513.4461
2005-11-18 13:35:00,46.77,46.86,46.77,46.79,89203.72556736194,18.4759,18.5115,18.4759,18.4838,89203.7256
2005-11-18 13:40:00,46.79,46.9,46.79,46.9,63623.24544142727,18.4838,18.5273,18.4838,18.5273,63623.2454
2005-11-18 13:45:00,46.9,46.93,46.81,46.84,139839.9580217762,18.5273,18.5391,18.4917,18.5036,139839.958
2005-11-18 13:50:00,46.84,46.91,46.82,46.9,125016.39774367047,18.5036,18.5312,18.4957,18.5273,125016.3977
2005-11-18 13:55:00,46.9,46.92,46.82,46.87,98780.00787091696,18.5273,18.5352,18.4957,18.5154,98780.0079
2005-11-18 14:00:00,46.86,46.88,46.84,46.85,59031.8772136954,18.5115,18.5194,18.5036,18.5075,59031.8772
2005-11-18 14:05:00,46.85,46.91,46.81,46.81,100223.0093139184,18.5075,18.5312,18.4917,18.4917,100223.0093
2005-11-18 14:10:00,46.81,46.91,46.81,46.9,117014.29883248064,18.4917,18.5312,18.4917,18.5273,117014.2988
2005-11-18 14:15:00,46.9,46.92,46.81,46.82,107306.83457956184,18.5273,18.5352,18.4917,18.4957,107306.8346
2005-11-18 14:20:00,46.81,46.87,46.81,46.84,85792.99488390397,18.4917,18.5154,18.4917,18.5036,85792.9949
2005-11-18 14:25:00,46.87,46.91,46.85,46.9,118850.8461235734,18.5154,18.5312,18.5075,18.5273,118850.8461
2005-11-18 14:30:00,46.9,46.97,46.88,46.97,82644.62809917355,18.5273,18.5549,18.5194,18.5549,82644.6281
2005-11-18 14:35:00,46.97,47.0,46.9,46.91,170667.71612226157,18.5549,18.5668,18.5273,18.5312,170667.7161
2005-11-18 14:40:00,46.92,47.01,46.9,47.0,82906.99199790109,18.5352,18.5707,18.5273,18.5668,82906.992
2005-11-18 14:45:00,47.0,47.13,47.0,47.05,158598.97678079497,18.5668,18.6181,18.5668,18.5865,158598.9768
2005-11-18 14:50:00,47.06,47.17,47.05,47.16,120162.66561721108,18.5905,18.6339,18.5865,18.63,120162.6656
2005-11-18 14:55:00,47.15,47.18,47.09,47.17,122786.30460448645,18.626,18.6379,18.6023,18.6339,122786.3046
2005-11-18 15:00:00,47.17,47.19,47.13,47.16,116489.57103502558,18.6339,18.6418,18.6181,18.63,116489.571
2005-11-18 15:05:00,47.16,47.25,47.15,47.24,106519.74288337924,18.63,18.6655,18.626,18.6616,106519.7429
2005-11-18 15:10:00,47.24,47.33,47.22,47.3,154794.7002492457,18.6616,18.6971,18.6537,18.6853,154794.7002
2005-11-18 15:15:00,47.3,47.33,47.22,47.26,140102.32192050375,18.6853,18.6971,18.6537,18.6695,140102.3219
2005-11-18 15:20:00,47.25,47.37,47.25,47.29,176570.90384363112,18.6655,18.7129,18.6655,18.6813,176570.9038
2005-11-18 15:25:00,47.29,47.35,47.21,47.34,145349.59989505445,18.6813,18.705,18.6497,18.7011,145349.5999
2005-11-18 15:30:00,47.35,47.35,47.3,47.34,111242.29306047488,18.705,18.705,18.6853,18.7011,111242.2931
2005-11-18 15:35:00,47.34,47.4,47.32,47.4,190345.0085268267,18.7011,18.7248,18.6932,18.7248,190345.0085
2005-11-18 15:40:00,47.4,47.61,47.4,47.61,236914.60055096413,18.7248,18.8077,18.7248,18.8077,236914.6006
2005-11-18 15:45:00,47.61,47.63,47.38,47.38,168831.16883116885,18.8077,18.8156,18.7169,18.7169,168831.1688
2005-11-18 15:50:00,47.38,47.45,47.35,47.37,211071.756526302,18.7169,18.7445,18.705,18.7129,211071.7565
2005-11-18 15:55:00,47.36,47.43,47.32,47.39,314311.95067558705,18.709,18.7366,18.6932,18.7208,314311.9507
2005-11-21 09:30:00,48.02,48.02,47.81,47.9,380690.0170536534,18.9697,18.9697,18.8867,18.9223,380690.0171
2005-11-21 09:35:00,47.88,48.17,47.88,48.06,260658.5333858061,18.9144,19.029,18.9144,18.9855,260658.5334
2005-11-21 09:40:00,48.09,48.12,47.94,48.02,193755.73921028464,18.9974,19.0092,18.9381,18.9697,193755.7392
2005-11-21 09:45:00,48.01,48.09,47.95,48.06,236914.60055096413,18.9657,18.9974,18.942,18.9855,236914.6006
2005-11-21 09:50:00,48.06,48.07,48.02,48.02,224845.8612094976,18.9855,18.9895,18.9697,18.9697,224845.8612
2005-11-21 09:55:00,48.03,48.09,47.99,48.03,213826.57746294112,18.9737,18.9974,18.9578,18.9737,213826.5775
2005-11-21 10:00:00,48.04,48.09,48.02,48.03,180506.3623245441,18.9776,18.9974,18.9697,18.9737,180506.3623
2005-11-21 10:05:00,48.03,48.06,47.96,48.02,262888.6265249902,18.9737,18.9855,18.946,18.9697,262888.6265
2005-11-21 10:10:00,48.02,48.03,47.98,47.98,148760.3305785124,18.9697,18.9737,18.9539,18.9539,148760.3306
2005-11-21 10:15:00,47.99,48.02,47.89,47.91,144300.1443001443,18.9578,18.9697,18.9183,18.9262,144300.1443
2005-11-21 10:20:00,47.9,47.98,47.89,47.91,72543.61799816345,18.9223,18.9539,18.9183,18.9262,72543.618
2005-11-21 10:25:00,47.91,48.16,47.91,48.06,171323.62586908042,18.9262,19.025,18.9262,18.9855,171323.6259
2005-11-21 10:30:00,48.05,48.09,47.96,48.06,192443.91971664692,18.9816,18.9974,18.946,18.9855,192443.9197
2005-11-21 10:35:00,48.06,48.16,48.03,48.03,132100.22300931392,18.9855,19.025,18.9737,18.9737,132100.223
2005-11-21 10:40:00,48.03,48.16,48.02,48.08,108225.10822510824,18.9737,19.025,18.9697,18.9934,108225.1082
2005-11-21 10:45:00,48.08,48.16,48.08,48.12,94319.82159254886,18.9934,19.025,18.9934,19.0092,94319.8216
2005-11-21 10:50:00,48.12,48.31,48.12,48.31,200708.38252656435,19.0092,19.0843,19.0092,19.0843,200708.3825
2005-11-21 10:55:00,48.29,48.37,48.26,48.35,181818.18181818185,19.0764,19.108,19.0645,19.1001,181818.1818
2005-11-21 11:00:00,48.35,48.38,48.27,48.34,188770.8251344615,19.1001,19.1119,19.0685,19.0961,188770.8251
2005-11-21 11:05:00,48.32,48.35,48.21,48.31,130788.40351567624,19.0882,19.1001,19.0448,19.0843,130788.4035
2005-11-21 11:10:00,48.31,48.37,48.3,48.32,96287.5508330054,19.0843,19.108,19.0803,19.0882,96287.5508
2005-11-21 11:15:00,48.31,48.31,48.22,48.24,97730.55227600684,19.0843,19.0843,19.0487,19.0566,97730.5523
2005-11-21 11:20:00,48.22,48.28,48.2,48.25,94582.1854912764,19.0487,19.0724,19.0408,19.0606,94582.1855
2005-11-21 11:25:00,48.25,48.33,48.25,48.25,95238.09523809524,19.0606,19.0922,19.0606,19.0606,95238.0952
2005-11-21 11:30:00,48.26,48.31,48.18,48.3,68345.7956185229,19.0645,19.0843,19.0329,19.0803,68345.7956
2005-11-21 11:35:00,48.3,48.31,48.1,48.13,88416.63387117932,19.0803,19.0843,19.0013,19.0132,88416.6339
2005-11-21 11:40:00,48.14,48.28,48.12,48.28,79496.26131444314,19.0171,19.0724,19.0092,19.0724,79496.2613
2005-11-21 11:45:00,48.27,48.27,48.18,48.25,52341.59779614325,19.0685,19.0685,19.0329,19.0606,52341.5978
2005-11-21 11:50:00,48.24,48.29,48.2,48.26,82775.81004853733,19.0566,19.0764,19.0408,19.0645,82775.81
2005-11-21 11:55:00,48.26,48.31,48.22,48.26,127377.67283221828,19.0645,19.0843,19.0487,19.0645,127377.6728
2005-11-21 12:00:00,48.26,48.31,48.24,48.26,51160.96025186934,19.0645,19.0843,19.0566,19.0645,51160.9603
2005-11-21 12:05:00,48.25,48.25,48.2,48.22,43814.77108749836,19.0606,19.0606,19.0408,19.0487,43814.7711
2005-11-21 12:10:00,48.23,48.29,48.2,48.25,77790.89597271416,19.0527,19.0764,19.0408,19.0606,77790.896
2005-11-21 12:15:00,48.25,48.29,48.23,48.27,54178.145087236,19.0606,19.0764,19.0527,19.0685,54178.1451
2005-11-21 12:20:00,48.26,48.35,48.26,48.34,73199.52774498229,19.0645,19.1001,19.0645,19.0961,73199.5277
2005-11-21 12:25:00,48.35,48.35,48.29,48.33,52341.59779614325,19.1001,19.1001,19.0764,19.0922,52341.5978
2005-11-21 12:30:00,48.33,48.37,48.31,48.33,66640.43027679392,19.0922,19.108,19.0843,19.0922,66640.4303
2005-11-21 12:35:00,48.32,48.36,48.32,48.34,69919.9790108881,19.0882,19.104,19.0882,19.0961,69919.979
2005-11-21 12:40:00,48.34,48.38,48.32,48.38,81988.71835235471,19.0961,19.1119,19.0882,19.1119,81988.7184
2005-11-21 12:45:00,48.39,48.4,48.36,48.39,38173.94726485636,19.1159,19.1198,19.104,19.1159,38173.9473
2005-11-21 12:50:00,48.39,48.39,48.33,48.36,43421.22523940706,19.1159,19.1159,19.0922,19.104,43421.2252
2005-11-21 12:55:00,48.37,48.41,48.33,48.38,77922.07792207792,19.108,19.1238,19.0922,19.1119,77922.0779
2005-11-21 13:00:00,48.38,48.38,48.25,48.25,89990.81726354454,19.1119,19.1119,19.0606,19.0606,89990.8173
2005-11-21 13:05:00,48.27,48.33,48.15,48.18,60081.33280860554,19.0685,19.0922,19.0211,19.0329,60081.3328
2005-11-21 13:10:00,48.18,48.25,48.15,48.2,62180.243998425816,19.0329,19.0606,19.0211,19.0408,62180.244
2005-11-21 13:15:00,48.2,48.28,48.2,48.26,93139.18404827495,19.0408,19.0724,19.0408,19.0645,93139.184
2005-11-21 13:20:00,48.25,48.25,48.15,48.16,83300.5378459924,19.0606,19.0606,19.0211,19.025,83300.5378
2005-11-21 13:25:00,48.17,48.21,48.15,48.19,43814.77108749836,19.029,19.0448,19.0211,19.0369,43814.7711
2005-11-21 13:30:00,48.19,48.31,48.19,48.31,68739.34146661419,19.0369,19.0843,19.0369,19.0843,68739.3415
2005-11-21 13:35:00,48.32,48.35,48.3,48.34,72543.61799816345,19.0882,19.1001,19.0803,19.0961,72543.618
2005-11-21 13:40:00,48.34,48.38,48.15,48.16,78446.80571953299,19.0961,19.1119,19.0211,19.025,78446.8057
2005-11-21 13:45:00,48.17,48.25,48.16,48.2,65066.24688442871,19.029,19.0606,19.025,19.0408,65066.2469
2005-11-21 13:50:00,48.21,48.31,48.17,48.17,78446.80571953299,19.0448,19.0843,19.029,19.029,78446.8057
2005-11-21 13:55:00,48.29,48.33,48.24,48.26,69132.8873147055,19.0764,19.0922,19.0566,19.0645,69132.8873
2005-11-21 14:00:00,48.25,48.31,48.25,48.29,87498.36022563296,19.0606,19.0843,19.0606,19.0764,87498.3602
2005-11-21 14:05:00,48.31,48.31,48.22,48.29,97861.7342253706,19.0843,19.0843,19.0487,19.0764,97861.7342
2005-11-21 14:10:00,48.29,48.29,48.24,48.28,56014.69237832874,19.0764,19.0764,19.0566,19.0724,56014.6924
2005-11-21 14:15:00,48.28,48.36,48.26,48.36,85792.99488390397,19.0724,19.104,19.0645,19.104,85792.9949
2005-11-21 14:20:00,48.36,48.37,48.33,48.35,91827.36455463729,19.104,19.108,19.0922,19.1001,91827.3646
2005-11-21 14:25:00,48.35,48.42,48.34,48.42,152302.2432113341,19.1001,19.1277,19.0961,19.1277,152302.2432
2005-11-21 14:30:00,48.41,48.46,48.38,48.38,108093.92627574448,19.1238,19.1435,19.1119,19.1119,108093.9263
2005-11-21 14:35:00,48.38,48.5,48.37,48.37,185097.730552276,19.1119,19.1593,19.108,19.108,185097.7306
2005-11-21 14:40:00,48.38,48.42,48.37,48.41,118588.48222484588,19.1119,19.1277,19.108,19.1238,118588.4822
2005-11-21 14:45:00,48.41,48.47,48.38,48.44,85137.08513708515,19.1238,19.1475,19.1119,19.1356,85137.0851
2005-11-21 14:50:00,48.43,48.47,48.41,48.42,70182.34290961563,19.1317,19.1475,19.1238,19.1277,70182.3429
2005-11-21 14:55:00,48.43,48.48,48.43,48.44,65459.79273252001,19.1317,19.1514,19.1317,19.1356,65459.7927
2005-11-21 15:00:00,48.44,48.5,48.41,48.48,99042.3717696445,19.1356,19.1593,19.1238,19.1514,99042.3718
2005-11-21 15:05:00,48.48,48.52,48.47,48.52,132493.76885740523,19.1514,19.1672,19.1475,19.1672,132493.7689
2005-11-21 15:10:00,48.52,48.59,48.47,48.59,139315.23022432113,19.1672,19.1949,19.1475,19.1949,139315.2302
2005-11-21 15:15:00,48.57,48.63,48.55,48.63,105076.7414403778,19.187,19.2107,19.1791,19.2107,105076.7414
2005-11-21 15:20:00,48.63,48.63,48.54,48.63,132624.950806769,19.2107,19.2107,19.1751,19.2107,132624.9508
2005-11-21 15:25:00,48.63,48.77,48.63,48.77,208185.7536402991,19.2107,19.266,19.2107,19.266,208185.7536
2005-11-21 15:30:00,48.76,48.76,48.63,48.71,183917.0930080021,19.262,19.262,19.2107,19.2423,183917.093
2005-11-21 15:35:00,48.72,48.86,48.72,48.85,250295.1593860685,19.2462,19.3015,19.2462,19.2976,250295.1594
2005-11-21 15:40:00,48.86,48.95,48.84,48.95,157549.52118588483,19.3015,19.3371,19.2936,19.3371,157549.5212
2005-11-21 15:45:00,48.95,48.95,48.83,48.89,190082.6446280992,19.3371,19.3371,19.2897,19.3134,190082.6446
2005-11-21 15:50:00,48.87,49.11,48.86,49.06,294634.6582710219,19.3055,19.4003,19.3015,19.3805,294634.6583
2005-11-21 15:55:00,49.05,49.09,48.99,49.01,350124.6228518956,19.3766,19.3924,19.3529,19.3608,350124.6229
2005-11-22 09:30:00,49.17,49.53,49.17,49.39,430932.7036599764,19.424,19.5662,19.424,19.5109,430932.7037
2005-11-22 09:35:00,49.44,49.53,49.28,49.47,152171.06126197035,19.5307,19.5662,19.4674,19.5425,152171.0613
2005-11-22 09:40:00,49.49,49.49,49.24,49.31,137085.1370851371,19.5504,19.5504,19.4516,19.4793,137085.1371
2005-11-22 09:45:00,49.31,49.4,49.28,49.31,138396.95657877476,19.4793,19.5149,19.4674,19.4793,138396.9566
2005-11-22 09:50:00,49.28,49.38,49.19,49.19,133543.22445231536,19.4674,19.507,19.4319,19.4319,133543.2245
2005-11-22 09:55:00,49.18,49.18,49.02,49.09,121080.93926275744,19.4279,19.4279,19.3647,19.3924,121080.9393
2005-11-22 10:00:00,49.08,49.18,49.02,49.12,85268.2670864489,19.3884,19.4279,19.3647,19.4042,85268.2671
2005-11-22 10:05:00,49.12,49.16,49.08,49.12,111635.8389085662,19.4042,19.42,19.3884,19.4042,111635.8389
2005-11-22 10:10:00,49.09,49.15,49.02,49.05,102715.46635183,19.3924,19.4161,19.3647,19.3766,102715.4664
2005-11-22 10:15:00,49.05,49.11,49.04,49.1,59687.78696051423,19.3766,19.4003,19.3726,19.3963,59687.787
2005-11-22 10:20:00,49.1,49.13,49.09,49.11,72543.61799816345,19.3963,19.4082,19.3924,19.4003,72543.618
2005-11-22 10:25:00,49.1,49.23,49.1,49.17,123048.66850321396,19.3963,19.4477,19.3963,19.424,123048.6685
2005-11-22 10:30:00,49.17,49.27,49.16,49.24,94844.54939000394,19.424,19.4635,19.42,19.4516,94844.5494
2005-11-22 10:35:00,49.24,49.24,49.19,49.21,95238.09523809524,19.4516,19.4516,19.4319,19.4398,95238.0952
2005-11-22 10:40:00,49.2,49.43,49.2,49.42,135510.95369277187,19.4358,19.5267,19.4358,19.5228,135510.9537
2005-11-22 10:45:00,49.43,49.47,49.33,49.45,163452.70890725436,19.5267,19.5425,19.4872,19.5346,163452.7089
2005-11-22 10:50:00,49.45,49.45,49.31,49.34,150203.33202151384,19.5346,19.5346,19.4793,19.4911,150203.332
2005-11-22 10:55:00,49.34,49.37,49.31,49.37,81988.71835235471,19.4911,19.503,19.4793,19.503,81988.7184
2005-11-22 11:00:00,49.37,49.44,49.25,49.25,87235.99632690543,19.503,19.5307,19.4556,19.4556,87235.9963
2005-11-22 11:05:00,49.25,49.29,49.18,49.29,86973.63242817788,19.4556,19.4714,19.4279,19.4714,86973.6324
2005-11-22 11:10:00,49.28,49.31,49.21,49.28,61524.33425160698,19.4674,19.4793,19.4398,19.4674,61524.3343
2005-11-22 11:15:00,49.28,49.28,49.09,49.12,88285.45192181556,19.4674,19.4674,19.3924,19.4042,88285.4519
2005-11-22 11:20:00,49.11,49.16,49.07,49.11,73986.6194411649,19.4003,19.42,19.3845,19.4003,73986.6194
2005-11-22 11:25:00,49.15,49.18,49.09,49.11,110324.01941492852,19.4161,19.4279,19.3924,19.4003,110324.0194
2005-11-22 11:30:00,49.14,49.15,49.11,49.11,52079.23389741572,19.4121,19.4161,19.4003,19.4003,52079.2339
2005-11-22 11:35:00,49.11,49.13,49.05,49.09,77922.07792207792,19.4003,19.4082,19.3766,19.3924,77922.0779
2005-11-22 11:40:00,49.09,49.17,49.09,49.15,81857.53640299095,19.3924,19.424,19.3924,19.4161,81857.5364
2005-11-22 11:45:00,49.14,49.16,49.11,49.15,80676.89885871705,19.4121,19.42,19.4003,19.4161,80676.8989
2005-11-22 11:50:00,49.14,49.19,49.11,49.15,64016.791289518565,19.4121,19.4319,19.4003,19.4161,64016.7913
2005-11-22 11:55:00,49.15,49.19,49.15,49.18,71100.616555162,19.4161,19.4319,19.4161,19.4279,71100.6166
2005-11-22 12:00:00,49.18,49.28,49.17,49.26,54571.6909353273,19.4279,19.4674,19.424,19.4595,54571.6909
2005-11-22 12:05:00,49.26,49.27,49.18,49.24,48012.593467138926,19.4595,19.4635,19.4279,19.4516,48012.5935
2005-11-22 12:10:00,49.25,49.28,49.24,49.27,67821.06782106782,19.4556,19.4674,19.4516,19.4635,67821.0678
2005-11-22 12:15:00,49.28,49.28,49.22,49.24,157680.7031352486,19.4674,19.4674,19.4437,19.4516,157680.7031
2005-11-22 12:20:00,49.23,49.27,49.2,49.24,44995.40863177227,19.4477,19.4635,19.4358,19.4516,44995.4086
2005-11-22 12:25:00,49.24,49.32,49.24,49.31,67821.06782106782,19.4516,19.4832,19.4516,19.4793,67821.0678
2005-11-22 12:30:00,49.31,49.34,49.29,49.33,35419.12632821724,19.4793,19.4911,19.4714,19.4872,35419.1263
2005-11-22 12:35:00,49.33,49.37,49.31,49.34,45520.13642922734,19.4872,19.503,19.4793,19.4911,45520.1364
2005-11-22 12:40:00,49.37,49.37,49.32,49.35,39354.58480913026,19.503,19.503,19.4832,19.4951,39354.5848
2005-11-22 12:45:00,49.37,49.44,49.36,49.41,44601.86278368097,19.503,19.5307,19.4991,19.5188,44601.8628
2005-11-22 12:50:00,49.4,49.44,49.36,49.44,103240.19414928506,19.5149,19.5307,19.4991,19.5307,103240.1941
2005-11-22 12:55:00,49.43,49.45,49.4,49.4,27548.209366391184,19.5267,19.5346,19.5149,19.5149,27548.2094
2005-11-22 13:00:00,49.4,49.44,49.4,49.4,104289.6497441952,19.5149,19.5307,19.5149,19.5149,104289.6497
2005-11-22 13:05:00,49.4,49.44,49.4,49.41,91696.18260527353,19.5149,19.5307,19.5149,19.5188,91696.1826
2005-11-22 13:10:00,49.41,49.43,49.38,49.4,57982.42161878526,19.5188,19.5267,19.507,19.5149,57982.4216
2005-11-22 13:15:00,49.4,49.41,49.23,49.25,61655.51620097075,19.5149,19.5188,19.4477,19.4556,61655.5162
2005-11-22 13:20:00,49.26,49.27,49.21,49.21,37386.85556867375,19.4595,19.4635,19.4398,19.4398,37386.8556
2005-11-22 13:25:00,49.22,49.25,49.21,49.24,29778.30250557524,19.4437,19.4556,19.4398,19.4516,29778.3025
2005-11-22 13:30:00,49.24,49.25,49.18,49.21,50505.05050505051,19.4516,19.4556,19.4279,19.4398,50505.0505
2005-11-22 13:35:00,49.21,49.26,49.18,49.23,30303.030303030304,19.4398,19.4595,19.4279,19.4477,30303.0303
2005-11-22 13:40:00,49.24,49.24,49.17,49.21,50505.05050505051,19.4516,19.4516,19.424,19.4398,50505.0505
2005-11-22 13:45:00,49.19,49.2,49.15,49.15,60212.51475796931,19.4319,19.4358,19.4161,19.4161,60212.5148
2005-11-22 13:50:00,49.14,49.18,49.11,49.11,29909.484454939,19.4121,19.4279,19.4003,19.4003,29909.4845
2005-11-22 13:55:00,49.11,49.13,49.11,49.13,41978.22379640562,19.4003,19.4082,19.4003,19.4082,41978.2238
2005-11-22 14:00:00,49.13,49.32,49.11,49.27,95894.00498491408,19.4082,19.4832,19.4003,19.4635,95894.005
2005-11-22 14:05:00,49.27,49.35,49.24,49.35,68870.52341597796,19.4635,19.4951,19.4516,19.4951,68870.5234
2005-11-22 14:10:00,49.34,49.36,49.29,49.3,400498.4914075823,19.4911,19.4991,19.4714,19.4753,400498.4914
2005-11-22 14:15:00,49.31,49.31,49.17,49.24,72805.981896891,19.4793,19.4793,19.424,19.4516,72805.9819
2005-11-22 14:20:00,49.24,49.3,49.24,49.27,56670.60212514758,19.4516,19.4753,19.4516,19.4635,56670.6021
2005-11-22 14:25:00,49.24,49.31,49.22,49.22,31090.121999212908,19.4516,19.4793,19.4437,19.4437,31090.122
2005-11-22 14:30:00,49.22,49.24,49.14,49.15,41978.22379640562,19.4437,19.4516,19.4121,19.4161,41978.2238
2005-11-22 14:35:00,49.17,49.18,49.12,49.17,39879.312606585336,19.424,19.4279,19.4042,19.424,39879.3126
2005-11-22 14:40:00,49.15,49.17,49.11,49.15,45520.13642922734,19.4161,19.424,19.4003,19.4161,45520.1364
2005-11-22 14:45:00,49.16,49.19,49.15,49.19,81726.35445362718,19.42,19.4319,19.4161,19.4319,81726.3545
2005-11-22 14:50:00,49.19,49.21,49.15,49.18,114128.29594647777,19.4319,19.4398,19.4161,19.4279,114128.2959
2005-11-22 14:55:00,49.17,49.2,49.1,49.19,126328.21723730816,19.424,19.4358,19.3963,19.4319,126328.2172
2005-11-22 15:00:00,49.2,49.28,49.18,49.24,92614.45625081989,19.4358,19.4674,19.4279,19.4516,92614.4563
2005-11-22 15:05:00,49.24,49.28,49.24,49.25,155581.79194542833,19.4516,19.4674,19.4516,19.4556,155581.7919
2005-11-22 15:10:00,49.24,49.37,49.21,49.32,169880.62442607898,19.4516,19.503,19.4398,19.4832,169880.6244
2005-11-22 15:15:00,49.34,49.34,49.13,49.13,170930.08002098912,19.4911,19.4911,19.4082,19.4082,170930.08
2005-11-22 15:20:00,49.14,49.21,49.14,49.19,130394.85766758496,19.4121,19.4398,19.4121,19.4319,130394.8577
2005-11-22 15:25:00,49.18,49.21,49.14,49.15,94975.7313393677,19.4279,19.4398,19.4121,19.4161,94975.7313
2005-11-22 15:30:00,49.18,49.19,49.15,49.18,89728.453364817,19.4279,19.4319,19.4161,19.4279,89728.4534
2005-11-22 15:35:00,49.18,49.18,49.14,49.18,67952.24977043159,19.4279,19.4279,19.4121,19.4279,67952.2498
2005-11-22 15:40:00,49.18,49.21,49.12,49.14,137609.86488259217,19.4279,19.4398,19.4042,19.4121,137609.8649
2005-11-22 15:45:00,49.13,49.16,49.1,49.15,205824.4785517513,19.4082,19.42,19.3963,19.4161,205824.4786
2005-11-22 15:50:00,49.16,49.18,49.09,49.09,186409.5500459137,19.42,19.4279,19.3924,19.3924,186409.55
2005-11-22 15:55:00,49.11,49.15,49.03,49.09,205824.4785517513,19.4003,19.4161,19.3687,19.3924,205824.4786
2005-11-23 09:30:00,49.0,49.02,48.68,48.81,271808.9990817264,19.3568,19.3647,19.2304,19.2818,271808.9991
2005-11-23 09:35:00,48.83,48.92,48.73,48.76,122655.12265512266,19.2897,19.3252,19.2502,19.262,122655.1227
2005-11-23 09:40:00,48.76,48.88,48.75,48.86,89859.63531418078,19.262,19.3094,19.2581,19.3015,89859.6353
2005-11-23 09:45:00,48.85,48.86,48.7,48.83,71494.16240325331,19.2976,19.3015,19.2383,19.2897,71494.1624
2005-11-23 09:50:00,48.83,48.86,48.67,48.74,70838.25265643447,19.2897,19.3015,19.2265,19.2541,70838.2527
2005-11-23 09:55:00,48.77,48.85,48.73,48.84,60999.60645415191,19.266,19.2976,19.2502,19.2936,60999.6065
2005-11-23 10:00:00,48.84,48.84,48.63,48.69,68083.43171979536,19.2936,19.2936,19.2107,19.2344,68083.4317
2005-11-23 10:05:00,48.67,48.79,48.65,48.77,53391.05339105339,19.2265,19.2739,19.2186,19.266,53391.0534
2005-11-23 10:10:00,48.76,48.77,48.67,48.72,70707.07070707071,19.262,19.266,19.2265,19.2462,70707.0707
2005-11-23 10:15:00,48.74,48.79,48.67,48.72,67165.15807424899,19.2541,19.2739,19.2265,19.2462,67165.1581
2005-11-23 10:20:00,48.72,48.8,48.72,48.75,69001.70536534172,19.2462,19.2778,19.2462,19.2581,69001.7054
2005-11-23 10:25:00,48.76,48.8,48.7,48.79,95106.91328873148,19.262,19.2778,19.2383,19.2739,95106.9133
2005-11-23 10:30:00,48.81,48.86,48.64,48.71,283353.0106257379,19.2818,19.3015,19.2146,19.2423,283353.0106
2005-11-23 10:35:00,48.73,49.05,48.69,48.99,143381.87065459794,19.2502,19.3766,19.2344,19.3529,143381.8707
2005-11-23 10:40:00,48.99,49.11,48.93,48.94,133674.40640167912,19.3529,19.4003,19.3292,19.3331,133674.4064
2005-11-23 10:45:00,48.98,49.01,48.81,48.95,112685.29450347633,19.3489,19.3608,19.2818,19.3371,112685.2945
2005-11-23 10:50:00,48.95,48.99,48.83,48.83,90646.72701036338,19.3371,19.3529,19.2897,19.2897,90646.727
2005-11-23 10:55:00,48.85,48.98,48.79,48.95,76741.44037780401,19.2976,19.3489,19.2739,19.3371,76741.4404
2005-11-23 11:00:00,48.95,48.96,48.85,48.87,52210.41584677949,19.3371,19.341,19.2976,19.3055,52210.4158
2005-11-23 11:05:00,48.87,48.95,48.86,48.95,53653.417289780926,19.3055,19.3371,19.3015,19.3371,53653.4173
2005-11-23 11:10:00,48.95,48.96,48.92,48.93,56801.78407451135,19.3371,19.341,19.3252,19.3292,56801.7841
2005-11-23 11:15:00,48.93,48.96,48.92,48.93,91696.18260527353,19.3292,19.341,19.3252,19.3292,91696.1826
2005-11-23 11:20:00,48.93,49.1,48.92,49.09,75823.16673225764,19.3292,19.3963,19.3252,19.3924,75823.1667
2005-11-23 11:25:00,49.06,49.16,48.96,49.03,77922.07792207792,19.3805,19.42,19.341,19.3687,77922.0779
2005-11-23 11:30:00,49.03,49.05,48.87,48.91,177489.1774891775,19.3687,19.3766,19.3055,19.3213,177489.1775
2005-11-23 11:35:00,48.89,49.02,48.89,48.91,50898.59635314181,19.3134,19.3647,19.3134,19.3213,50898.5964
2005-11-23 11:40:00,48.91,48.92,48.82,48.89,44470.6808343172,19.3213,19.3252,19.2857,19.3134,44470.6808
2005-11-23 11:45:00,48.89,49.02,48.87,48.97,68083.43171979536,19.3134,19.3647,19.3055,19.345,68083.4317
2005-11-23 11:50:00,48.97,49.02,48.93,48.99,87104.81437754165,19.345,19.3647,19.3292,19.3529,87104.8144
2005-11-23 11:55:00,48.99,49.01,48.93,48.95,35943.85412567231,19.3529,19.3608,19.3292,19.3371,35943.8541
2005-11-23 12:00:00,48.93,49.13,48.91,49.05,196248.19624819627,19.3292,19.4082,19.3213,19.3766,196248.1962
2005-11-23 12:05:00,49.05,49.09,49.0,49.06,89990.81726354454,19.3766,19.3924,19.3568,19.3805,89990.8173
2005-11-23 12:10:00,49.06,49.21,49.06,49.09,70182.34290961563,19.3805,19.4398,19.3805,19.3924,70182.3429
2005-11-23 12:15:00,49.06,49.13,48.99,49.05,40141.67650531287,19.3805,19.4082,19.3529,19.3766,40141.6765
2005-11-23 12:20:00,49.08,49.11,49.01,49.08,54309.32703659977,19.3884,19.4003,19.3608,19.3884,54309.327
2005-11-23 12:25:00,49.09,49.1,49.07,49.1,136035.68149022694,19.3924,19.3963,19.3845,19.3963,136035.6815
2005-11-23 12:30:00,49.11,49.17,49.03,49.15,190082.6446280992,19.4003,19.424,19.3687,19.4161,190082.6446
2005-11-23 12:35:00,49.15,49.22,49.08,49.08,123179.85045257772,19.4161,19.4437,19.3884,19.3884,123179.8505
2005-11-23 12:40:00,49.06,49.24,49.06,49.22,73986.6194411649,19.3805,19.4516,19.3805,19.4437,73986.6194
2005-11-23 12:45:00,49.24,49.37,49.24,49.36,55621.14653023744,19.4516,19.503,19.4516,19.4991,55621.1465
2005-11-23 12:50:00,49.36,49.39,49.21,49.23,114390.6598452053,19.4991,19.5109,19.4398,19.4477,114390.6598
2005-11-23 12:55:00,49.23,49.26,49.13,49.14,66902.79417552146,19.4477,19.4595,19.4082,19.4121,66902.7942
2005-11-23 13:00:00,49.14,49.15,48.94,49.03,77003.80427653155,19.4121,19.4161,19.3331,19.3687,77003.8043
2005-11-23 13:05:00,49.05,49.16,49.02,49.07,35943.85412567231,19.3766,19.42,19.3647,19.3845,35943.8541
2005-11-23 13:10:00,49.08,49.12,49.01,49.11,63885.6093401548,19.3884,19.4042,19.3608,19.4003,63885.6093
2005-11-23 13:15:00,49.1,49.19,49.08,49.16,54702.87288469107,19.3963,19.4319,19.3884,19.42,54702.8729
2005-11-23 13:20:00,49.14,49.15,49.08,49.11,44733.044733044735,19.4121,19.4161,19.3884,19.4003,44733.0447
2005-11-23 13:25:00,49.1,49.11,49.09,49.11,105207.92338974155,19.3963,19.4003,19.3924,19.4003,105207.9234
2005-11-23 13:30:00,49.12,49.16,49.08,49.11,39485.76675849404,19.4042,19.42,19.3884,19.4003,39485.7668
2005-11-23 13:35:00,49.11,49.12,49.07,49.08,71625.34435261709,19.4003,19.4042,19.3845,19.3884,71625.3444
2005-11-23 13:40:00,49.08,49.11,49.07,49.11,41978.22379640562,19.3884,19.4003,19.3845,19.4003,41978.2238
2005-11-23 13:45:00,49.09,49.13,49.08,49.11,69132.8873147055,19.3924,19.4082,19.3884,19.4003,69132.8873
2005-11-23 13:50:00,49.11,49.16,49.09,49.11,541519.0869736325,19.4003,19.42,19.3924,19.4003,541519.087
2005-11-23 13:55:00,49.12,49.15,49.03,49.08,48799.68516332153,19.4042,19.4161,19.3687,19.3884,48799.6852
2005-11-23 14:00:00,49.08,49.12,49.08,49.09,49717.9588088679,19.3884,19.4042,19.3884,19.3924,49717.9588
2005-11-23 14:05:00,49.1,49.1,49.05,49.06,24006.296733569463,19.3963,19.3963,19.3766,19.3805,24006.2967
2005-11-23 14:10:00,49.05,49.11,49.05,49.09,55621.14653023744,19.3766,19.4003,19.3766,19.3924,55621.1465
2005-11-23 14:15:00,49.08,49.13,49.07,49.12,48537.32126459399,19.3884,19.4082,19.3845,19.4042,48537.3213
2005-11-23 14:20:00,49.11,49.32,49.11,49.31,60868.42450478814,19.4003,19.4832,19.4003,19.4793,60868.4245
2005-11-23 14:25:00,49.31,49.33,49.21,49.23,33976.124885215795,19.4793,19.4872,19.4398,19.4477,33976.1249
2005-11-23 14:30:00,49.22,49.28,49.2,49.24,63098.51764397219,19.4437,19.4674,19.4358,19.4516,63098.5176
2005-11-23 14:35:00,49.25,49.3,49.17,49.17,69132.8873147055,19.4556,19.4753,19.424,19.424,69132.8873
2005-11-23 14:40:00,49.16,49.21,49.1,49.12,84743.53928899384,19.42,19.4398,19.3963,19.4042,84743.5393
2005-11-23 14:45:00,49.11,49.14,49.05,49.1,61917.88009969828,19.4003,19.4121,19.3766,19.3963,61917.8801
2005-11-23 14:50:00,49.09,49.11,49.05,49.07,54178.145087236,19.3924,19.4003,19.3766,19.3845,54178.1451
2005-11-23 14:55:00,49.05,49.06,48.97,48.99,51423.32415059688,19.3766,19.3805,19.345,19.3529,51423.3242
2005-11-23 15:00:00,48.98,48.98,48.83,48.9,75167.25698543881,19.3489,19.3489,19.2897,19.3173,75167.257
2005-11-23 15:05:00,48.91,49.02,48.9,48.93,63492.06349206349,19.3213,19.3647,19.3173,19.3292,63492.0635
2005-11-23 15:10:00,48.92,48.94,48.79,48.94,57588.87577069396,19.3252,19.3331,19.2739,19.3331,57588.8758
2005-11-23 15:15:00,48.94,49.05,48.94,48.95,65197.42883379247,19.3331,19.3766,19.3331,19.3371,65197.4288
2005-11-23 15:20:00,48.96,49.09,48.88,49.09,55227.60068214614,19.341,19.3924,19.3094,19.3924,55227.6007
2005-11-23 15:25:00,49.08,49.09,48.95,48.95,44995.40863177227,19.3884,19.3924,19.3371,19.3371,44995.4086
2005-11-23 15:30:00,48.99,49.06,48.99,49.03,45913.68227731864,19.3529,19.3805,19.3529,19.3687,45913.6823
2005-11-23 15:35:00,49.02,49.05,48.91,48.93,44470.6808343172,19.3647,19.3766,19.3213,19.3292,44470.6808
2005-11-23 15:40:00,48.93,49.02,48.91,48.99,32008.395644759283,19.3292,19.3647,19.3213,19.3529,32008.3956
2005-11-23 15:45:00,48.99,49.03,48.91,48.93,63229.69959333596,19.3529,19.3687,19.3213,19.3292,63229.6996
2005-11-23 15:50:00,48.95,48.99,48.89,48.89,57720.057720057725,19.3371,19.3529,19.3134,19.3134,57720.0577
2005-11-23 15:55:00,48.89,48.91,48.83,48.87,118982.02807293716,19.3134,19.3213,19.2897,19.3055,118982.0281
2005-11-25 09:30:00,49.32,49.41,49.16,49.31,165682.80204643842,19.4832,19.5188,19.42,19.4793,165682.802
2005-11-25 09:35:00,49.31,49.37,49.19,49.34,89203.72556736194,19.4793,19.503,19.4319,19.4911,89203.7256
2005-11-25 09:40:00,49.34,49.37,49.21,49.31,61917.88009969828,19.4911,19.503,19.4398,19.4793,61917.8801
2005-11-25 09:45:00,49.31,49.34,49.26,49.31,51423.32415059688,19.4793,19.4911,19.4595,19.4793,51423.3242
2005-11-25 09:50:00,49.28,49.31,49.22,49.31,33976.124885215795,19.4674,19.4793,19.4437,19.4793,33976.1249
2005-11-25 09:55:00,49.29,49.29,49.18,49.21,25842.84402466221,19.4714,19.4714,19.4279,19.4398,25842.844
2005-11-25 10:00:00,49.19,49.26,49.18,49.22,16922.471467926014,19.4319,19.4595,19.4279,19.4437,16922.4715
2005-11-25 10:05:00,49.24,49.35,49.24,49.31,36075.03607503608,19.4516,19.4951,19.4516,19.4793,36075.0361
2005-11-25 10:10:00,49.31,49.36,49.26,49.28,27548.209366391184,19.4793,19.4991,19.4595,19.4674,27548.2094
2005-11-25 10:15:00,49.31,49.32,49.18,49.18,35025.58048012594,19.4793,19.4832,19.4279,19.4279,35025.5805
2005-11-25 10:20:00,49.17,49.18,48.98,49.08,54309.32703659977,19.424,19.4279,19.3489,19.3884,54309.327
2005-11-25 10:25:00,49.08,49.09,48.95,48.97,35156.7624294897,19.3884,19.3924,19.3371,19.345,35156.7624
2005-11-25 10:30:00,48.96,49.02,48.81,48.83,58638.33136560409,19.341,19.3647,19.2818,19.2897,58638.3314
2005-11-25 10:35:00,48.86,48.89,48.67,48.73,99567.09956709958,19.3015,19.3134,19.2265,19.2502,99567.0996
2005-11-25 10:40:00,48.73,48.79,48.72,48.73,28860.028860028862,19.2502,19.2739,19.2462,19.2502,28860.0289
2005-11-25 10:45:00,48.75,48.82,48.73,48.82,29909.484454939,19.2581,19.2857,19.2502,19.2857,29909.4845
2005-11-25 10:50:00,48.81,48.83,48.76,48.79,22825.659189295555,19.2818,19.2897,19.262,19.2739,22825.6592
2005-11-25 10:55:00,48.8,48.83,48.68,48.73,42109.405745769385,19.2778,19.2897,19.2304,19.2502,42109.4057
2005-11-25 11:00:00,48.7,48.79,48.7,48.77,23612.75088547816,19.2383,19.2739,19.2383,19.266,23612.7509
2005-11-25 11:05:00,48.78,48.79,48.73,48.75,30040.66640430277,19.2699,19.2739,19.2502,19.2581,30040.6664
2005-11-25 11:10:00,48.76,48.79,48.73,48.76,65853.33858061131,19.262,19.2739,19.2502,19.262,65853.3386
2005-11-25 11:15:00,48.79,48.81,48.76,48.79,39092.22091040273,19.2739,19.2818,19.262,19.2739,39092.2209
2005-11-25 11:20:00,48.8,48.8,48.72,48.76,48668.50321395776,19.2778,19.2778,19.2462,19.262,48668.5032
2005-11-25 11:25:00,48.76,48.79,48.73,48.79,28466.48301193756,19.262,19.2739,19.2502,19.2739,28466.483
2005-11-25 11:30:00,48.79,48.81,48.74,48.79,39616.9487078578,19.2739,19.2818,19.2541,19.2739,39616.9487
2005-11-25 11:35:00,48.8,48.82,48.77,48.79,22563.295290568018,19.2778,19.2857,19.266,19.2739,22563.2953
2005-11-25 11:40:00,48.79,48.83,48.79,48.82,23743.93283484193,19.2739,19.2897,19.2739,19.2857,23743.9328
2005-11-25 11:45:00,48.83,48.92,48.82,48.84,51685.68804932442,19.2897,19.3252,19.2857,19.2936,51685.688
2005-11-25 11:50:00,48.84,48.86,48.77,48.79,28728.84691066509,19.2936,19.3015,19.266,19.2739,28728.8469
2005-11-25 11:55:00,48.79,48.83,48.76,48.79,24137.47868293323,19.2739,19.2897,19.262,19.2739,24137.4787
2005-11-25 12:00:00,48.8,48.81,48.76,48.77,15348.288075560804,19.2778,19.2818,19.262,19.266,15348.2881
2005-11-25 12:05:00,48.78,48.79,48.74,48.76,22563.295290568018,19.2699,19.2739,19.2541,19.262,22563.2953
2005-11-25 12:10:00,48.76,48.78,48.73,48.76,32533.12344221436,19.262,19.2699,19.2502,19.262,32533.1234
2005-11-25 12:15:00,48.76,48.79,48.76,48.77,24793.388429752067,19.262,19.2739,19.262,19.266,24793.3884
2005-11-25 12:20:00,48.77,48.8,48.74,48.79,26761.11767020858,19.266,19.2778,19.2541,19.2739,26761.1177
2005-11-25 12:25:00,48.79,48.82,48.79,48.8,19414.9285058376,19.2739,19.2857,19.2739,19.2778,19414.9285
2005-11-25 12:30:00,48.8,48.84,48.8,48.8,35156.7624294897,19.2778,19.2936,19.2778,19.2778,35156.7624
2005-11-25 12:35:00,48.8,48.82,48.76,48.77,48799.68516332153,19.2778,19.2857,19.262,19.266,48799.6852
2005-11-25 12:40:00,48.78,48.79,48.73,48.75,29253.574708120163,19.2699,19.2739,19.2502,19.2581,29253.5747
2005-11-25 12:45:00,48.75,48.78,48.72,48.78,52341.59779614325,19.2581,19.2699,19.2462,19.2699,52341.5978
2005-11-25 12:50:00,48.78,48.79,48.74,48.79,39748.13065722157,19.2699,19.2739,19.2541,19.2739,39748.1307
2005-11-25 12:55:00,48.79,48.79,48.76,48.78,105339.10533910534,19.2739,19.2739,19.262,19.2699,105339.1053
2005-11-25 13:00:00,48.79,48.79,48.79,48.79,71362.98045388954,19.2739,19.2739,19.2739,19.2739,71362.9805
2005-11-25 13:05:00,48.79,48.79,48.79,48.79,131.18194936376756,19.2739,19.2739,19.2739,19.2739,131.1819
2005-11-25 13:10:00,48.79,48.79,48.79,48.79,0.0,19.2739,19.2739,19.2739,19.2739,0.0
2005-11-25 13:15:00,48.79,48.79,48.79,48.79,0.0,19.2739,19.2739,19.2739,19.2739,0.0
2005-11-25 13:20:00,48.79,48.79,48.79,48.79,0.0,19.2739,19.2739,19.2739,19.2739,0.0
2005-11-25 13:25:00,48.79,48.79,48.79,48.79,0.0,19.2739,19.2739,19.2739,19.2739,0.0
2005-11-25 13:30:00,48.79,48.79,48.79,48.79,524.7277974550702,19.2739,19.2739,19.2739,19.2739,524.7278
2005-11-25 13:35:00,48.79,48.79,48.79,48.79,0.0,19.2739,19.2739,19.2739,19.2739,0.0
2005-11-25 13:40:00,48.19,48.19,48.19,48.19,131.18194936376756,19.0369,19.0369,19.0369,19.0369,131.1819
2005-11-25 13:45:00,48.19,48.19,48.19,48.19,0.0,19.0369,19.0369,19.0369,19.0369,0.0
2005-11-25 13:50:00,48.19,48.19,48.19,48.19,0.0,19.0369,19.0369,19.0369,19.0369,0.0
2005-11-25 13:55:00,48.19,48.19,48.19,48.19,0.0,19.0369,19.0369,19.0369,19.0369,0.0
2005-11-25 14:00:00,48.19,48.19,48.19,48.19,0.0,19.0369,19.0369,19.0369,19.0369,0.0
2005-11-25 14:05:00,48.19,48.19,48.19,48.19,0.0,19.0369,19.0369,19.0369,19.0369,0.0
2005-11-25 14:10:00,48.19,48.19,48.19,48.19,0.0,19.0369,19.0369,19.0369,19.0369,0.0
2005-11-25 14:15:00,48.79,48.79,48.79,48.79,131.18194936376756,19.2739,19.2739,19.2739,19.2739,131.1819
2005-11-25 14:20:00,48.79,48.79,48.79,48.79,0.0,19.2739,19.2739,19.2739,19.2739,0.0
2005-11-25 14:25:00,48.79,48.79,48.79,48.79,0.0,19.2739,19.2739,19.2739,19.2739,0.0
2005-11-25 14:30:00,48.79,48.79,48.79,48.79,0.0,19.2739,19.2739,19.2739,19.2739,0.0
2005-11-25 14:35:00,48.79,48.79,48.79,48.79,0.0,19.2739,19.2739,19.2739,19.2739,0.0
2005-11-25 14:40:00,48.79,48.79,48.79,48.79,0.0,19.2739,19.2739,19.2739,19.2739,0.0
2005-11-25 14:45:00,48.79,48.79,48.79,48.79,0.0,19.2739,19.2739,19.2739,19.2739,0.0
2005-11-25 14:50:00,48.79,48.79,48.79,48.79,0.0,19.2739,19.2739,19.2739,19.2739,0.0
2005-11-25 14:55:00,48.79,48.79,48.79,48.79,0.0,19.2739,19.2739,19.2739,19.2739,0.0
2005-11-25 15:00:00,48.79,48.79,48.79,48.79,0.0,19.2739,19.2739,19.2739,19.2739,0.0
2005-11-25 15:05:00,48.79,48.79,48.79,48.79,0.0,19.2739,19.2739,19.2739,19.2739,0.0
2005-11-25 15:10:00,48.79,48.79,48.79,48.79,0.0,19.2739,19.2739,19.2739,19.2739,0.0
2005-11-25 15:15:00,48.79,48.79,48.79,48.79,0.0,19.2739,19.2739,19.2739,19.2739,0.0
2005-11-25 15:20:00,48.79,48.79,48.79,48.79,0.0,19.2739,19.2739,19.2739,19.2739,0.0
2005-11-25 15:25:00,48.79,48.79,48.79,48.79,0.0,19.2739,19.2739,19.2739,19.2739,0.0
2005-11-25 15:30:00,48.79,48.79,48.79,48.79,0.0,19.2739,19.2739,19.2739,19.2739,0.0
2005-11-25 15:35:00,48.79,48.79,48.79,48.79,0.0,19.2739,19.2739,19.2739,19.2739,0.0
2005-11-25 15:40:00,48.79,48.79,48.79,48.79,0.0,19.2739,19.2739,19.2739,19.2739,0.0
2005-11-25 15:45:00,48.79,48.79,48.79,48.79,0.0,19.2739,19.2739,19.2739,19.2739,0.0
2005-11-25 15:50:00,48.79,48.79,48.79,48.79,0.0,19.2739,19.2739,19.2739,19.2739,0.0
2005-11-25 15:55:00,48.79,48.79,48.79,48.79,0.0,19.2739,19.2739,19.2739,19.2739,0.0
2005-11-28 09:30:00,48.59,48.6,48.25,48.28,229568.4113865932,19.1949,19.1988,19.0606,19.0724,229568.4114
2005-11-28 09:35:00,48.31,48.34,48.14,48.25,155319.42804670078,19.0843,19.0961,19.0171,19.0606,155319.428
2005-11-28 09:40:00,48.29,48.3,48.07,48.12,172241.8995146268,19.0764,19.0803,18.9895,19.0092,172241.8995
2005-11-28 09:45:00,48.12,48.16,47.99,48.06,186934.2778433688,19.0092,19.025,18.9578,18.9855,186934.2778
2005-11-28 09:50:00,48.05,48.12,47.99,48.03,176439.72189426736,18.9816,19.0092,18.9578,18.9737,176439.7219
2005-11-28 09:55:00,48.02,48.05,47.97,48.0,122786.30460448645,18.9697,18.9816,18.9499,18.9618,122786.3046
2005-11-28 10:00:00,48.02,48.09,47.96,48.09,109536.92771874592,18.9697,18.9974,18.946,18.9974,109536.9277
2005-11-28 10:05:00,48.09,48.21,48.03,48.12,81726.35445362718,18.9974,19.0448,18.9737,19.0092,81726.3545
2005-11-28 10:10:00,48.14,48.18,48.09,48.09,78709.16961826052,19.0171,19.0329,18.9974,18.9974,78709.1696
2005-11-28 10:15:00,48.09,48.09,48.02,48.04,154532.33635051816,18.9974,18.9974,18.9697,18.9776,154532.3364
2005-11-28 10:20:00,48.04,48.07,47.99,48.0,85137.08513708515,18.9776,18.9895,18.9578,18.9618,85137.0851
2005-11-28 10:25:00,47.98,48.05,47.96,47.96,91171.45480781845,18.9539,18.9816,18.946,18.946,91171.4548
2005-11-28 10:30:00,47.96,48.02,47.95,48.02,100878.91906073724,18.946,18.9697,18.942,18.9697,100878.9191
2005-11-28 10:35:00,48.02,48.02,47.96,48.02,124622.85189557917,18.9697,18.9697,18.946,18.9697,124622.8519
2005-11-28 10:40:00,48.02,48.12,47.99,48.05,160304.34212252396,18.9697,19.0092,18.9578,18.9816,160304.3421
2005-11-28 10:45:00,48.06,48.07,47.99,48.02,102453.10245310246,18.9855,18.9895,18.9578,18.9697,102453.1025
2005-11-28 10:50:00,48.02,48.14,48.02,48.12,72543.61799816345,18.9697,19.0171,18.9697,19.0092,72543.618
2005-11-28 10:55:00,48.11,48.13,48.06,48.06,54309.32703659977,19.0053,19.0132,18.9855,18.9855,54309.327
2005-11-28 11:00:00,48.06,48.09,47.97,47.97,84874.72123835761,18.9855,18.9974,18.9499,18.9499,84874.7212
2005-11-28 11:05:00,47.97,47.99,47.84,47.88,105732.65118719664,18.9499,18.9578,18.8986,18.9144,105732.6512
2005-11-28 11:10:00,47.9,47.9,47.84,47.88,103502.5580480126,18.9223,18.9223,18.8986,18.9144,103502.558
2005-11-28 11:15:00,47.91,47.91,47.8,47.87,103502.5580480126,18.9262,18.9262,18.8828,18.9104,103502.558
2005-11-28 11:20:00,47.88,47.89,47.83,47.83,96287.5508330054,18.9144,18.9183,18.8946,18.8946,96287.5508
2005-11-28 11:25:00,47.83,47.87,47.78,47.85,69788.79706152434,18.8946,18.9104,18.8749,18.9025,69788.7971
2005-11-28 11:30:00,47.84,47.93,47.75,47.85,86711.26852945035,18.8986,18.9341,18.863,18.9025,86711.2685
2005-11-28 11:35:00,47.85,47.9,47.8,47.83,41453.495998950544,18.9025,18.9223,18.8828,18.8946,41453.496
2005-11-28 11:40:00,47.83,47.83,47.7,47.74,163846.25475534567,18.8946,18.8946,18.8433,18.8591,163846.2548
2005-11-28 11:45:00,47.74,47.86,47.74,47.82,65984.52052997508,18.8591,18.9065,18.8591,18.8907,65984.5205
2005-11-28 11:50:00,47.83,47.85,47.8,47.81,60606.06060606061,18.8946,18.9025,18.8828,18.8867,60606.0606
2005-11-28 11:55:00,47.83,47.98,47.83,47.9,69395.25121343303,18.8946,18.9539,18.8946,18.9223,69395.2512
2005-11-28 12:00:00,47.9,47.99,47.82,47.83,77659.71402335039,18.9223,18.9578,18.8907,18.8946,77659.714
2005-11-28 12:05:00,47.82,47.87,47.73,47.74,56801.78407451135,18.8907,18.9104,18.8551,18.8591,56801.7841
2005-11-28 12:10:00,47.74,47.74,47.67,47.74,91827.36455463729,18.8591,18.8591,18.8314,18.8591,91827.3646
2005-11-28 12:15:00,47.74,47.76,47.7,47.7,83825.26564344746,18.8591,18.867,18.8433,18.8433,83825.2656
2005-11-28 12:20:00,47.7,47.71,47.66,47.67,174078.44680571955,18.8433,18.8472,18.8275,18.8314,174078.4468
2005-11-28 12:25:00,47.67,47.67,47.57,47.65,144824.87209759938,18.8314,18.8314,18.7919,18.8235,144824.8721
2005-11-28 12:30:00,47.64,47.72,47.58,47.59,102584.28440246622,18.8196,18.8512,18.7959,18.7998,102584.2844
2005-11-28 12:35:00,47.59,47.62,47.46,47.5,122786.30460448645,18.7998,18.8117,18.7485,18.7643,122786.3046
2005-11-28 12:40:00,47.51,47.6,47.44,47.48,76479.07647907648,18.7682,18.8038,18.7406,18.7564,76479.0765
2005-11-28 12:45:00,47.48,47.51,47.37,47.37,70051.16096025187,18.7564,18.7682,18.7129,18.7129,70051.161
2005-11-28 12:50:00,47.36,47.37,47.26,47.28,117145.48078184442,18.709,18.7129,18.6695,18.6774,117145.4808
2005-11-28 12:55:00,47.27,47.35,47.26,47.27,143381.87065459794,18.6734,18.705,18.6695,18.6734,143381.8707
2005-11-28 13:00:00,47.26,47.3,47.16,47.19,204119.1132100223,18.6695,18.6853,18.63,18.6418,204119.1132
2005-11-28 13:05:00,47.19,47.22,47.15,47.19,174078.44680571955,18.6418,18.6537,18.626,18.6418,174078.4468
2005-11-28 13:10:00,47.19,47.23,47.15,47.22,99042.3717696445,18.6418,18.6576,18.626,18.6537,99042.3718
2005-11-28 13:15:00,47.22,47.29,47.17,47.28,123835.76019939657,18.6537,18.6813,18.6339,18.6774,123835.7602
2005-11-28 13:20:00,47.28,47.35,47.22,47.23,154663.51829988195,18.6774,18.705,18.6537,18.6576,154663.5183
2005-11-28 13:25:00,47.25,47.25,47.13,47.2,192443.91971664692,18.6655,18.6655,18.6181,18.6458,192443.9197
2005-11-28 13:30:00,47.2,47.22,47.07,47.12,217630.8539944904,18.6458,18.6537,18.5944,18.6142,217630.854
2005-11-28 13:35:00,47.12,47.17,47.11,47.12,50898.59635314181,18.6142,18.6339,18.6102,18.6142,50898.5964
2005-11-28 13:40:00,47.13,47.2,47.07,47.07,68345.7956185229,18.6181,18.6458,18.5944,18.5944,68345.7956
2005-11-28 13:45:00,47.07,47.09,47.0,47.07,111111.11111111112,18.5944,18.6023,18.5668,18.5944,111111.1111
2005-11-28 13:50:00,47.07,47.08,46.99,47.08,113865.93204775023,18.5944,18.5984,18.5628,18.5984,113865.932
2005-11-28 13:55:00,47.06,47.21,47.06,47.07,101141.28295946478,18.5905,18.6497,18.5905,18.5944,101141.283
2005-11-28 14:00:00,47.08,47.13,46.92,47.11,151515.15151515152,18.5984,18.6181,18.5352,18.6102,151515.1515
2005-11-28 14:05:00,47.11,47.17,47.08,47.13,94844.54939000394,18.6102,18.6339,18.5984,18.6181,94844.5494
2005-11-28 14:10:00,47.13,47.19,47.06,47.15,105339.10533910534,18.6181,18.6418,18.5905,18.626,105339.1053
2005-11-28 14:15:00,47.14,47.17,47.04,47.06,105207.92338974155,18.6221,18.6339,18.5826,18.5905,105207.9234
2005-11-28 14:20:00,47.06,47.26,47.06,47.25,122786.30460448645,18.5905,18.6695,18.5905,18.6655,122786.3046
2005-11-28 14:25:00,47.25,47.35,47.24,47.26,188508.461235734,18.6655,18.705,18.6616,18.6695,188508.4612
2005-11-28 14:30:00,47.26,47.3,47.23,47.29,169093.53272989637,18.6695,18.6853,18.6576,18.6813,169093.5327
2005-11-28 14:35:00,47.28,47.29,47.03,47.04,102321.92050373869,18.6774,18.6813,18.5786,18.5826,102321.9205
2005-11-28 14:40:00,47.03,47.22,47.03,47.18,74904.89308671126,18.5786,18.6537,18.5786,18.6379,74904.8931
2005-11-28 14:45:00,47.21,47.22,47.15,47.19,37649.219467401286,18.6497,18.6537,18.626,18.6418,37649.2195
2005-11-28 14:50:00,47.19,47.22,47.12,47.22,52079.23389741572,18.6418,18.6537,18.6142,18.6537,52079.2339
2005-11-28 14:55:00,47.22,47.29,47.22,47.25,107044.47068083432,18.6537,18.6813,18.6537,18.6655,107044.4707
2005-11-28 15:00:00,47.25,47.29,47.19,47.19,87891.90607372425,18.6655,18.6813,18.6418,18.6418,87891.9061
2005-11-28 15:05:00,47.21,47.22,47.06,47.09,69395.25121343303,18.6497,18.6537,18.5905,18.6023,69395.2512
2005-11-28 15:10:00,47.13,47.14,47.04,47.04,116489.57103502558,18.6181,18.6221,18.5826,18.5826,116489.571
2005-11-28 15:15:00,47.03,47.08,47.0,47.03,102977.83025055753,18.5786,18.5984,18.5668,18.5786,102977.8303
2005-11-28 15:20:00,47.03,47.03,46.94,47.03,114259.47789584154,18.5786,18.5786,18.5431,18.5786,114259.4779
2005-11-28 15:25:00,47.04,47.09,47.01,47.08,72150.07215007216,18.5826,18.6023,18.5707,18.5984,72150.0722
2005-11-28 15:30:00,47.08,47.22,47.07,47.22,86317.72268135905,18.5984,18.6537,18.5944,18.6537,86317.7227
2005-11-28 15:35:00,47.21,47.25,47.09,47.1,120949.75731339368,18.6497,18.6655,18.6023,18.6063,120949.7573
2005-11-28 15:40:00,47.1,47.16,47.05,47.13,124360.48799685165,18.6063,18.63,18.5865,18.6181,124360.488
2005-11-28 15:45:00,47.13,47.15,47.06,47.09,149809.78617342253,18.6181,18.626,18.5905,18.6023,149809.7862
2005-11-28 15:50:00,47.07,47.13,47.01,47.03,152039.8793126066,18.5944,18.6181,18.5707,18.5786,152039.8793
2005-11-28 15:55:00,47.02,47.13,47.0,47.08,205037.38685556868,18.5747,18.6181,18.5668,18.5984,205037.3869
2005-11-29 09:30:00,47.2,47.2,47.2,47.2,131.18194936376756,18.6458,18.6458,18.6458,18.6458,131.1819
2005-11-29 09:35:00,47.95,47.98,47.53,47.79,528663.2559359833,18.942,18.9539,18.7761,18.8788,528663.2559
2005-11-29 09:40:00,47.74,47.83,47.4,47.43,248983.3398924308,18.8591,18.8946,18.7248,18.7366,248983.3399
2005-11-29 09:45:00,47.43,47.72,47.42,47.6,131313.1313131313,18.7366,18.8512,18.7327,18.8038,131313.1313
2005-11-29 09:50:00,47.6,47.8,47.6,47.76,217106.1261970353,18.8038,18.8828,18.8038,18.867,217106.1262
2005-11-29 09:55:00,47.73,47.74,47.58,47.67,98780.00787091696,18.8551,18.8591,18.7959,18.8314,98780.0079
2005-11-29 10:00:00,47.69,47.77,47.5,47.69,170274.1702741703,18.8393,18.8709,18.7643,18.8393,170274.1703
2005-11-29 10:05:00,47.7,47.7,47.51,47.61,235865.14495605405,18.8433,18.8433,18.7682,18.8077,235865.145
2005-11-29 10:10:00,47.61,47.64,47.53,47.64,208710.48143775412,18.8077,18.8196,18.7761,18.8196,208710.4814
2005-11-29 10:15:00,47.64,47.79,47.64,47.76,267873.54060081334,18.8196,18.8788,18.8196,18.867,267873.5406
2005-11-29 10:20:00,47.78,47.78,47.58,47.61,81332.80860553589,18.8749,18.8749,18.7959,18.8077,81332.8086
2005-11-29 10:25:00,47.63,47.77,47.59,47.72,90777.90895972714,18.8156,18.8709,18.7998,18.8512,90777.909
2005-11-29 10:30:00,47.73,47.73,47.57,47.57,204250.2951593861,18.8551,18.8551,18.7919,18.7919,204250.2952
2005-11-29 10:35:00,47.56,47.63,47.48,47.58,165682.80204643842,18.788,18.8156,18.7564,18.7959,165682.802
2005-11-29 10:40:00,47.58,47.58,47.34,47.35,155844.15584415584,18.7959,18.7959,18.7011,18.705,155844.1558
2005-11-29 10:45:00,47.34,47.45,47.29,47.44,146661.41938869213,18.7011,18.7445,18.6813,18.7406,146661.4194
2005-11-29 10:50:00,47.45,47.45,47.28,47.29,146530.23743932834,18.7445,18.7445,18.6774,18.6813,146530.2374
2005-11-29 10:55:00,47.3,47.32,47.15,47.19,227207.1362980454,18.6853,18.6932,18.626,18.6418,227207.1363
2005-11-29 11:00:00,47.15,47.16,46.97,47.07,214744.8511084875,18.626,18.63,18.5549,18.5944,214744.8511
2005-11-29 11:05:00,47.06,47.06,46.88,46.89,309589.4004984914,18.5905,18.5905,18.5194,18.5233,309589.4005
2005-11-29 11:10:00,46.9,47.06,46.88,47.06,230355.50308277583,18.5273,18.5905,18.5194,18.5905,230355.5031
2005-11-29 11:15:00,47.06,47.24,46.88,47.17,228518.95579168308,18.5905,18.6616,18.5194,18.6339,228518.9558
2005-11-29 11:20:00,47.17,47.37,47.16,47.25,117014.29883248064,18.6339,18.7129,18.63,18.6655,117014.2988
2005-11-29 11:25:00,47.25,47.25,46.88,47.18,109668.10966810968,18.6655,18.6655,18.5194,18.6379,109668.1097
2005-11-29 11:30:00,47.19,47.21,47.1,47.13,154663.51829988195,18.6418,18.6497,18.6063,18.6181,154663.5183
2005-11-29 11:35:00,47.1,47.17,47.05,47.09,98517.64397218944,18.6063,18.6339,18.5865,18.6023,98517.644
2005-11-29 11:40:00,47.09,47.11,46.97,47.02,69264.06926406927,18.6023,18.6102,18.5549,18.5747,69264.0693
2005-11-29 11:45:00,47.02,47.03,46.92,47.01,101666.01075691984,18.5747,18.5786,18.5352,18.5707,101666.0108
2005-11-29 11:50:00,47.01,47.07,46.96,47.05,86711.26852945035,18.5707,18.5944,18.551,18.5865,86711.2685
2005-11-29 11:55:00,47.03,47.14,47.03,47.09,249901.6135379772,18.5786,18.6221,18.5786,18.6023,249901.6135
2005-11-29 12:00:00,47.09,47.09,47.0,47.01,67427.52197297652,18.6023,18.6023,18.5668,18.5707,67427.522
2005-11-29 12:05:00,47.01,47.06,47.0,47.03,131969.04105995016,18.5707,18.5905,18.5668,18.5786,131969.0411
2005-11-29 12:10:00,47.03,47.05,46.97,46.99,122261.57680703136,18.5786,18.5865,18.5549,18.5628,122261.5768
2005-11-29 12:15:00,46.99,47.04,46.96,47.0,70444.70680834318,18.5628,18.5826,18.551,18.5668,70444.7068
2005-11-29 12:20:00,47.0,47.07,46.96,47.06,74904.89308671126,18.5668,18.5944,18.551,18.5905,74904.8931
2005-11-29 12:25:00,47.09,47.09,47.03,47.09,57457.69382133018,18.6023,18.6023,18.5786,18.6023,57457.6938
2005-11-29 12:30:00,47.09,47.22,47.06,47.17,177226.81359044995,18.6023,18.6537,18.5905,18.6339,177226.8136
2005-11-29 12:35:00,47.17,47.23,47.16,47.21,46831.95592286502,18.6339,18.6576,18.63,18.6497,46831.9559
2005-11-29 12:40:00,47.21,47.21,47.09,47.09,76479.07647907648,18.6497,18.6497,18.6023,18.6023,76479.0765
2005-11-29 12:45:00,47.09,47.18,47.09,47.15,74773.7111373475,18.6023,18.6379,18.6023,18.626,74773.7111
2005-11-29 12:50:00,47.16,47.16,47.13,47.14,78577.98766889676,18.63,18.63,18.6181,18.6221,78577.9877
2005-11-29 12:55:00,47.15,47.19,47.13,47.13,51554.50609996065,18.626,18.6418,18.6181,18.6181,51554.5061
2005-11-29 13:00:00,47.12,47.13,47.08,47.09,67558.70392234028,18.6142,18.6181,18.5984,18.6023,67558.7039
2005-11-29 13:05:00,47.09,47.16,47.09,47.14,96287.5508330054,18.6023,18.63,18.6023,18.6221,96287.5508
2005-11-29 13:10:00,47.14,47.15,47.07,47.07,55096.41873278237,18.6221,18.626,18.5944,18.5944,55096.4187
2005-11-29 13:15:00,47.07,47.09,47.01,47.08,67689.88587170406,18.5944,18.6023,18.5707,18.5984,67689.8859
2005-11-29 13:20:00,47.07,47.11,47.06,47.09,73461.89164370982,18.5944,18.6102,18.5905,18.6023,73461.8916
2005-11-29 13:25:00,47.09,47.1,47.07,47.07,46831.95592286502,18.6023,18.6063,18.5944,18.5944,46831.9559
2005-11-29 13:30:00,47.07,47.07,46.97,47.05,59031.8772136954,18.5944,18.5944,18.5549,18.5865,59031.8772
2005-11-29 13:35:00,47.05,47.16,47.0,47.13,64541.51908697363,18.5865,18.63,18.5668,18.6181,64541.5191
2005-11-29 13:40:00,47.16,47.21,47.11,47.13,53128.68949232586,18.63,18.6497,18.6102,18.6181,53128.6895
2005-11-29 13:45:00,47.12,47.12,47.02,47.07,117539.02662993572,18.6142,18.6142,18.5747,18.5944,117539.0266
2005-11-29 13:50:00,47.06,47.25,47.06,47.18,75036.07503607504,18.5905,18.6655,18.5905,18.6379,75036.075
2005-11-29 13:55:00,47.18,47.23,47.13,47.13,70051.16096025187,18.6379,18.6576,18.6181,18.6181,70051.161
2005-11-29 14:00:00,47.14,47.15,47.09,47.14,122130.3948576676,18.6221,18.626,18.6023,18.6221,122130.3949
2005-11-29 14:05:00,47.15,47.19,47.15,47.16,59687.78696051423,18.626,18.6418,18.626,18.63,59687.787
2005-11-29 14:10:00,47.16,47.17,47.02,47.05,119113.21002230092,18.63,18.6339,18.5747,18.5865,119113.21
2005-11-29 14:15:00,47.05,47.07,46.89,46.9,175783.8121474485,18.5865,18.5944,18.5233,18.5273,175783.8121
2005-11-29 14:20:00,46.9,47.02,46.87,46.89,137872.2287813197,18.5273,18.5747,18.5154,18.5233,137872.2288
2005-11-29 14:25:00,46.93,47.0,46.81,46.81,86448.90463072281,18.5391,18.5668,18.4917,18.4917,86448.9046
2005-11-29 14:30:00,46.81,47.03,46.81,47.03,102059.55660501117,18.4917,18.5786,18.4917,18.5786,102059.5566
2005-11-29 14:35:00,47.02,47.03,46.91,46.97,90121.99921290833,18.5747,18.5786,18.5312,18.5549,90121.9992
2005-11-29 14:40:00,46.97,47.1,46.95,47.06,67427.52197297652,18.5549,18.6063,18.547,18.5905,67427.522
2005-11-29 14:45:00,47.03,47.19,47.0,47.13,85137.08513708515,18.5786,18.6418,18.5668,18.6181,85137.0851
2005-11-29 14:50:00,47.12,47.16,47.09,47.16,86842.45047881412,18.6142,18.63,18.6023,18.63,86842.4505
2005-11-29 14:55:00,47.16,47.17,47.05,47.14,62967.33569460842,18.63,18.6339,18.5865,18.6221,62967.3357
2005-11-29 15:00:00,47.14,47.18,47.1,47.16,77397.35012462286,18.6221,18.6379,18.6063,18.63,77397.3501
2005-11-29 15:05:00,47.16,47.16,47.0,47.08,100091.82736455464,18.63,18.63,18.5668,18.5984,100091.8274
2005-11-29 15:10:00,47.09,47.12,47.0,47.0,94057.45769382131,18.6023,18.6142,18.5668,18.5668,94057.4577
2005-11-29 15:15:00,47.0,47.14,47.0,47.06,101928.3746556474,18.5668,18.6221,18.5668,18.5905,101928.3747
2005-11-29 15:20:00,47.06,47.09,47.02,47.02,72018.89020070838,18.5905,18.6023,18.5747,18.5747,72018.8902
2005-11-29 15:25:00,47.02,47.13,46.99,47.02,113341.20425029517,18.5747,18.6181,18.5628,18.5747,113341.2043
2005-11-29 15:30:00,47.02,47.03,46.86,46.87,148235.60278105733,18.5747,18.5786,18.5115,18.5154,148235.6028
2005-11-29 15:35:00,46.86,46.91,46.85,46.86,101403.64685819233,18.5115,18.5312,18.5075,18.5115,101403.6469
2005-11-29 15:40:00,46.86,46.87,46.68,46.71,181293.4540207268,18.5115,18.5154,18.4403,18.4522,181293.454
2005-11-29 15:45:00,46.71,47.24,46.6,46.71,239669.4214876033,18.4522,18.6616,18.4087,18.4522,239669.4215
2005-11-29 15:50:00,46.71,46.78,46.69,46.73,276400.3673094582,18.4522,18.4799,18.4443,18.4601,276400.3673
2005-11-29 15:55:00,46.73,46.74,46.63,46.72,313918.40482749575,18.4601,18.4641,18.4206,18.4562,313918.4048
2005-11-30 09:30:00,46.88,47.09,46.87,47.01,281647.64528400893,18.5194,18.6023,18.5154,18.5707,281647.6453
2005-11-30 09:35:00,47.0,47.1,46.95,47.0,138265.774629411,18.5668,18.6063,18.547,18.5668,138265.7746
2005-11-30 09:40:00,47.0,47.09,46.96,46.98,143513.0526039617,18.5668,18.6023,18.551,18.5589,143513.0526
2005-11-30 09:45:00,46.97,47.03,46.92,46.99,217630.8539944904,18.5549,18.5786,18.5352,18.5628,217630.854
2005-11-30 09:50:00,46.99,46.99,46.8,46.81,148235.60278105733,18.5628,18.5628,18.4878,18.4917,148235.6028
2005-11-30 09:55:00,46.81,46.91,46.78,46.79,243342.5160697888,18.4917,18.5312,18.4799,18.4838,243342.5161
2005-11-30 10:00:00,46.78,46.81,46.55,46.61,174209.6287550833,18.4799,18.4917,18.389,18.4127,174209.6288
2005-11-30 10:05:00,46.61,46.72,46.54,46.57,112816.4764528401,18.4127,18.4562,18.385,18.3969,112816.4765
2005-11-30 10:10:00,46.57,46.69,46.5,46.65,171585.98976780794,18.3969,18.4443,18.3692,18.4285,171585.9898
2005-11-30 10:15:00,46.68,46.75,46.57,46.74,124360.48799685165,18.4403,18.468,18.3969,18.4641,124360.488
2005-11-30 10:20:00,46.74,46.88,46.71,46.81,186540.73199527743,18.4641,18.5194,18.4522,18.4917,186540.732
2005-11-30 10:25:00,46.82,46.85,46.68,46.68,215138.3969565788,18.4957,18.5075,18.4403,18.4403,215138.397
2005-11-30 10:30:00,46.78,47.1,46.74,46.81,516988.0624426079,18.4799,18.6063,18.4641,18.4917,516988.0624
2005-11-30 10:35:00,46.81,46.87,46.52,46.54,255673.61930998293,18.4917,18.5154,18.3771,18.385,255673.6193
2005-11-30 10:40:00,46.53,46.65,46.45,46.56,344614.9809786173,18.3811,18.4285,18.3495,18.3929,344614.981
2005-11-30 10:45:00,46.56,46.74,46.54,46.55,240194.1492850584,18.3929,18.4641,18.385,18.389,240194.1493
2005-11-30 10:50:00,46.53,46.76,46.51,46.7,188114.91538764263,18.3811,18.472,18.3732,18.4483,188114.9154
2005-11-30 10:55:00,46.69,46.8,46.57,46.59,215400.76085530632,18.4443,18.4878,18.3969,18.4048,215400.7609
2005-11-30 11:00:00,46.58,46.65,46.49,46.55,233635.05181687,18.4008,18.4285,18.3653,18.389,233635.0518
2005-11-30 11:05:00,46.54,46.61,46.49,46.52,223534.0417158599,18.385,18.4127,18.3653,18.3771,223534.0417
2005-11-30 11:10:00,46.53,46.53,46.45,46.5,111111.11111111112,18.3811,18.3811,18.3495,18.3692,111111.1111
2005-11-30 11:15:00,46.51,46.58,46.45,46.58,161484.97966679785,18.3732,18.4008,18.3495,18.4008,161484.9797
2005-11-30 11:20:00,46.57,46.61,46.48,46.56,124491.6699462154,18.3969,18.4127,18.3613,18.3929,124491.6699
2005-11-30 11:25:00,46.55,46.56,46.4,46.45,224189.9514626788,18.389,18.3929,18.3297,18.3495,224189.9515
2005-11-30 11:30:00,46.45,46.47,46.4,46.45,131706.6771612226,18.3495,18.3574,18.3297,18.3495,131706.6772
2005-11-30 11:35:00,46.44,46.45,46.31,46.43,185622.45834973108,18.3455,18.3495,18.2942,18.3416,185622.4583
2005-11-30 11:40:00,46.42,46.43,46.32,46.36,136035.68149022694,18.3376,18.3416,18.2981,18.3139,136035.6815
2005-11-30 11:45:00,46.36,46.36,46.26,46.33,111242.29306047488,18.3139,18.3139,18.2744,18.3021,111242.2931
2005-11-30 11:50:00,46.32,46.34,46.28,46.3,140889.41361668636,18.2981,18.306,18.2823,18.2902,140889.4136
2005-11-30 11:55:00,46.3,46.38,46.25,46.3,129476.58402203856,18.2902,18.3218,18.2705,18.2902,129476.584
2005-11-30 12:00:00,46.3,46.3,46.22,46.27,105470.28728846912,18.2902,18.2902,18.2586,18.2784,105470.2873
2005-11-30 12:05:00,46.27,46.29,46.23,46.28,62049.06204906205,18.2784,18.2863,18.2626,18.2823,62049.062
2005-11-30 12:10:00,46.29,46.29,46.23,46.26,123704.5782500328,18.2863,18.2863,18.2626,18.2744,123704.5783
2005-11-30 12:15:00,46.26,46.28,46.17,46.26,93401.5479470025,18.2744,18.2823,18.2389,18.2744,93401.5479
2005-11-30 12:20:00,46.24,46.33,46.24,46.32,94319.82159254886,18.2665,18.3021,18.2665,18.2981,94319.8216
2005-11-30 12:25:00,46.31,46.32,46.25,46.27,67165.15807424899,18.2942,18.2981,18.2705,18.2784,67165.1581
2005-11-30 12:30:00,46.28,46.32,46.25,46.28,62311.42594778958,18.2823,18.2981,18.2705,18.2823,62311.4259
2005-11-30 12:35:00,46.29,46.29,46.24,46.25,76872.62232716779,18.2863,18.2863,18.2665,18.2705,76872.6223
2005-11-30 12:40:00,46.25,46.26,46.18,46.19,63492.06349206349,18.2705,18.2744,18.2428,18.2468,63492.0635
2005-11-30 12:45:00,46.18,46.18,46.01,46.07,190738.554374918,18.2428,18.2428,18.1757,18.1994,190738.5544
2005-11-30 12:50:00,46.07,46.12,45.99,46.12,111635.8389085662,18.1994,18.2191,18.1678,18.2191,111635.8389
2005-11-30 12:55:00,46.12,46.13,46.01,46.03,106782.10678210678,18.2191,18.2231,18.1757,18.1836,106782.1068
2005-11-30 13:00:00,46.04,46.04,45.93,45.98,245047.8814115178,18.1875,18.1875,18.1441,18.1638,245047.8814
2005-11-30 13:05:00,45.98,46.09,45.97,46.0,97337.00642791552,18.1638,18.2073,18.1599,18.1717,97337.0064
2005-11-30 13:10:00,46.0,46.09,45.97,46.0,80020.9891118982,18.1717,18.2073,18.1599,18.1717,80020.9891
2005-11-30 13:15:00,46.0,46.04,45.94,45.99,87367.17827626919,18.1717,18.1875,18.148,18.1678,87367.1783
2005-11-30 13:20:00,46.0,46.0,45.97,46.0,50111.5046569592,18.1717,18.1717,18.1599,18.1717,50111.5047
2005-11-30 13:25:00,46.0,46.02,45.94,46.0,116620.75298438936,18.1717,18.1796,18.148,18.1717,116620.753
2005-11-30 13:30:00,46.0,46.01,45.96,45.97,153482.88075560803,18.1717,18.1757,18.1559,18.1599,153482.8808
2005-11-30 13:35:00,45.97,46.03,45.94,46.0,174734.35655253835,18.1599,18.1836,18.148,18.1717,174734.3566
2005-11-30 13:40:00,46.01,46.04,45.94,45.98,108356.290174472,18.1757,18.1875,18.148,18.1638,108356.2902
2005-11-30 13:45:00,45.98,46.03,45.96,45.96,87498.36022563296,18.1638,18.1836,18.1559,18.1559,87498.3602
2005-11-30 13:50:00,45.96,46.0,45.9,45.96,159648.4323757051,18.1559,18.1717,18.1322,18.1559,159648.4324
2005-11-30 13:55:00,45.97,45.98,45.88,45.97,182342.9096156369,18.1599,18.1638,18.1243,18.1599,182342.9096
2005-11-30 14:00:00,45.96,46.2,45.95,46.16,197560.01574183392,18.1559,18.2507,18.152,18.2349,197560.0157
2005-11-30 14:05:00,46.14,46.23,46.09,46.16,184704.1847041847,18.227,18.2626,18.2073,18.2349,184704.1847
2005-11-30 14:10:00,46.18,46.37,46.12,46.32,152564.60711006165,18.2428,18.3179,18.2191,18.2981,152564.6071
2005-11-30 14:15:00,46.35,46.45,46.26,46.42,249770.43158861343,18.31,18.3495,18.2744,18.3376,249770.4316
2005-11-30 14:20:00,46.45,46.61,46.4,46.57,334907.51672569854,18.3495,18.4127,18.3297,18.3969,334907.5167
2005-11-30 14:25:00,46.54,46.54,46.4,46.42,217499.6720451266,18.385,18.385,18.3297,18.3376,217499.672
2005-11-30 14:30:00,46.42,46.45,46.3,46.36,177620.35943854126,18.3376,18.3495,18.2902,18.3139,177620.3594
2005-11-30 14:35:00,46.37,46.46,46.35,46.39,163583.89085661815,18.3179,18.3534,18.31,18.3258,163583.8909
2005-11-30 14:40:00,46.37,46.4,46.33,46.37,73068.34579561853,18.3179,18.3297,18.3021,18.3179,73068.3458
2005-11-30 14:45:00,46.37,46.46,46.34,46.42,110848.74721238358,18.3179,18.3534,18.306,18.3376,110848.7472
2005-11-30 14:50:00,46.43,46.54,46.37,46.45,118194.93637675456,18.3416,18.385,18.3179,18.3495,118194.9364
2005-11-30 14:55:00,46.45,46.54,46.43,46.54,164370.9825528007,18.3495,18.385,18.3416,18.385,164370.9826
2005-11-30 15:00:00,46.54,46.58,46.46,46.51,195985.83234946872,18.385,18.4008,18.3534,18.3732,195985.8323
2005-11-30 15:05:00,46.51,46.51,46.4,46.4,164239.80060343698,18.3732,18.3732,18.3297,18.3297,164239.8006
2005-11-30 15:10:00,46.4,46.48,46.39,46.42,129738.9479207661,18.3297,18.3613,18.3258,18.3376,129738.9479
2005-11-30 15:15:00,46.42,46.49,46.38,46.49,148104.42083169357,18.3376,18.3653,18.3218,18.3653,148104.4208
2005-11-30 15:20:00,46.45,46.47,46.4,46.44,69395.25121343303,18.3495,18.3574,18.3297,18.3455,69395.2512
2005-11-30 15:25:00,46.43,46.45,46.41,46.44,187852.5514889152,18.3416,18.3495,18.3337,18.3455,187852.5515
2005-11-30 15:30:00,46.44,46.44,46.29,46.32,146792.6013380559,18.3455,18.3455,18.2863,18.2981,146792.6013
2005-11-30 15:35:00,46.33,46.35,46.21,46.21,154269.97245179064,18.3021,18.31,18.2547,18.2547,154269.9725
2005-11-30 15:40:00,46.21,46.21,46.09,46.14,217893.2178932179,18.2547,18.2547,18.2073,18.227,217893.2179
2005-11-30 15:45:00,46.15,46.18,46.01,46.07,155844.15584415584,18.231,18.2428,18.1757,18.1994,155844.1558
2005-11-30 15:50:00,46.06,46.07,45.96,46.07,214220.1233110324,18.1954,18.1994,18.1559,18.1994,214220.1233
2005-11-30 15:55:00,46.08,46.14,46.05,46.12,288075.5608028335,18.2033,18.227,18.1915,18.2191,288075.5608
2005-12-01 09:30:00,46.92,46.94,46.73,46.82,468450.7411780139,18.5352,18.5431,18.4601,18.4957,468450.7412
2005-12-01 09:35:00,46.81,46.88,46.65,46.87,245441.42725960907,18.4917,18.5194,18.4285,18.5154,245441.4273
2005-12-01 09:40:00,46.87,46.92,46.81,46.91,220123.31103240195,18.5154,18.5352,18.4917,18.5312,220123.311
2005-12-01 09:45:00,46.91,47.02,46.86,46.92,175914.9940968123,18.5312,18.5747,18.5115,18.5352,175914.9941
2005-12-01 09:50:00,46.91,46.98,46.77,46.81,182605.27351436444,18.5312,18.5589,18.4759,18.4917,182605.2735
2005-12-01 09:55:00,46.81,46.94,46.77,46.83,123704.5782500328,18.4917,18.5431,18.4759,18.4996,123704.5783
2005-12-01 10:00:00,46.84,46.92,46.81,46.88,85530.63098517644,18.5036,18.5352,18.4917,18.5194,85530.631
2005-12-01 10:05:00,46.87,46.9,46.86,46.86,121080.93926275744,18.5154,18.5273,18.5115,18.5115,121080.9393
2005-12-01 10:10:00,46.86,46.92,46.85,46.9,133543.22445231536,18.5115,18.5352,18.5075,18.5273,133543.2245
2005-12-01 10:15:00,46.91,46.91,46.83,46.87,136429.22733831825,18.5312,18.5312,18.4996,18.5154,136429.2273
2005-12-01 10:20:00,46.86,46.88,46.72,46.72,144300.1443001443,18.5115,18.5194,18.4562,18.4562,144300.1443
2005-12-01 10:25:00,46.72,46.77,46.66,46.68,158074.2489833399,18.4562,18.4759,18.4324,18.4403,158074.249
2005-12-01 10:30:00,46.69,46.81,46.63,46.67,219992.1290830382,18.4443,18.4917,18.4206,18.4364,219992.1291
2005-12-01 10:35:00,46.67,46.8,46.63,46.8,105470.28728846912,18.4364,18.4878,18.4206,18.4878,105470.2873
2005-12-01 10:40:00,46.8,46.88,46.74,46.84,209497.5731339368,18.4878,18.5194,18.4641,18.5036,209497.5731
2005-12-01 10:45:00,46.84,46.93,46.84,46.93,155712.97389479209,18.5036,18.5391,18.5036,18.5391,155712.9739
2005-12-01 10:50:00,46.93,47.03,46.91,47.03,89597.27141545323,18.5391,18.5786,18.5312,18.5786,89597.2714
2005-12-01 10:55:00,47.01,47.17,46.96,47.09,248458.6120949757,18.5707,18.6339,18.551,18.6023,248458.6121
2005-12-01 11:00:00,47.07,47.11,46.98,47.06,153482.88075560803,18.5944,18.6102,18.5589,18.5905,153482.8808
2005-12-01 11:05:00,47.04,47.14,47.02,47.06,115440.11544011543,18.5826,18.6221,18.5747,18.5905,115440.1154
2005-12-01 11:10:00,47.06,47.13,47.03,47.06,166207.52984389348,18.5905,18.6181,18.5786,18.5905,166207.5298
2005-12-01 11:15:00,47.08,47.11,47.01,47.06,151121.6056670602,18.5984,18.6102,18.5707,18.5905,151121.6057
2005-12-01 11:20:00,47.08,47.08,46.97,47.05,152171.06126197035,18.5984,18.5984,18.5549,18.5865,152171.0613
2005-12-01 11:25:00,47.06,47.08,46.97,47.03,101928.3746556474,18.5905,18.5984,18.5549,18.5786,101928.3747
2005-12-01 11:30:00,47.03,47.08,46.87,46.88,131444.3132624951,18.5786,18.5984,18.5154,18.5194,131444.3133
2005-12-01 11:35:00,46.88,46.97,46.87,46.96,93270.36599763871,18.5194,18.5549,18.5154,18.551,93270.366
2005-12-01 11:40:00,46.96,47.03,46.93,47.01,156237.70169224715,18.551,18.5786,18.5391,18.5707,156237.7017
2005-12-01 11:45:00,47.03,47.09,46.98,47.09,82906.99199790109,18.5786,18.6023,18.5589,18.6023,82906.992
2005-12-01 11:50:00,47.08,47.11,47.03,47.08,81595.17250426342,18.5984,18.6102,18.5786,18.5984,81595.1725
2005-12-01 11:55:00,47.08,47.12,47.03,47.08,67427.52197297652,18.5984,18.6142,18.5786,18.5984,67427.522
2005-12-01 12:00:00,47.08,47.14,47.06,47.13,113472.38619965893,18.5984,18.6221,18.5905,18.6181,113472.3862
2005-12-01 12:05:00,47.11,47.17,47.11,47.13,72412.43604879969,18.6102,18.6339,18.6102,18.6181,72412.436
2005-12-01 12:10:00,47.14,47.17,47.13,47.16,71362.98045388954,18.6221,18.6339,18.6181,18.63,71362.9805
2005-12-01 12:15:00,47.16,47.19,47.13,47.17,213826.57746294112,18.63,18.6418,18.6181,18.6339,213826.5775
2005-12-01 12:20:00,47.17,47.25,47.17,47.25,92876.82014954742,18.6339,18.6655,18.6339,18.6655,92876.8201
2005-12-01 12:25:00,47.25,47.28,47.22,47.27,113210.0223009314,18.6655,18.6774,18.6537,18.6734,113210.0223
2005-12-01 12:30:00,47.26,47.33,47.22,47.29,121868.03095894006,18.6695,18.6971,18.6537,18.6813,121868.031
2005-12-01 12:35:00,47.29,47.35,47.25,47.28,78184.44182080546,18.6813,18.705,18.6655,18.6774,78184.4418
2005-12-01 12:40:00,47.28,47.34,47.28,47.34,110192.83746556472,18.6774,18.7011,18.6774,18.7011,110192.8375
2005-12-01 12:45:00,47.34,47.41,47.32,47.33,80676.89885871705,18.7011,18.7287,18.6932,18.6971,80676.8989
2005-12-01 12:50:00,47.34,47.39,47.31,47.33,72412.43604879969,18.7011,18.7208,18.6892,18.6971,72412.436
2005-12-01 12:55:00,47.35,47.35,47.32,47.35,43421.22523940706,18.705,18.705,18.6932,18.705,43421.2252
2005-12-01 13:00:00,47.35,47.41,47.32,47.34,60212.51475796931,18.705,18.7287,18.6932,18.7011,60212.5148
2005-12-01 13:05:00,47.32,47.34,47.23,47.27,68739.34146661419,18.6932,18.7011,18.6576,18.6734,68739.3415
2005-12-01 13:10:00,47.28,47.32,47.24,47.24,34238.48878394333,18.6774,18.6932,18.6616,18.6616,34238.4888
2005-12-01 13:15:00,47.25,47.32,47.24,47.32,60606.06060606061,18.6655,18.6932,18.6616,18.6932,60606.0606
2005-12-01 13:20:00,47.32,47.38,47.29,47.37,36862.12777121868,18.6932,18.7169,18.6813,18.7129,36862.1278
2005-12-01 13:25:00,47.35,47.49,47.35,47.49,101534.82880755608,18.705,18.7603,18.705,18.7603,101534.8288
2005-12-01 13:30:00,47.48,47.51,47.4,47.42,53522.23534041716,18.7564,18.7682,18.7248,18.7327,53522.2353
2005-12-01 13:35:00,47.42,47.46,47.38,47.41,91827.36455463729,18.7327,18.7485,18.7169,18.7287,91827.3646
2005-12-01 13:40:00,47.42,47.45,47.39,47.42,39354.58480913026,18.7327,18.7445,18.7208,18.7327,39354.5848
2005-12-01 13:45:00,47.41,47.41,47.35,47.38,46307.22812540994,18.7287,18.7287,18.705,18.7169,46307.2281
2005-12-01 13:50:00,47.38,47.45,47.35,47.39,104027.28584546766,18.7169,18.7445,18.705,18.7208,104027.2858
2005-12-01 13:55:00,47.39,47.47,47.38,47.45,99567.09956709958,18.7208,18.7524,18.7169,18.7445,99567.0996
2005-12-01 14:00:00,47.45,47.46,47.34,47.44,188902.00708382527,18.7445,18.7485,18.7011,18.7406,188902.0071
2005-12-01 14:05:00,47.35,47.55,47.35,47.55,147842.05693296602,18.705,18.784,18.705,18.784,147842.0569
2005-12-01 14:10:00,47.56,47.57,47.47,47.49,110192.83746556472,18.788,18.7919,18.7524,18.7603,110192.8375
2005-12-01 14:15:00,47.49,47.57,47.48,47.57,133412.0425029516,18.7603,18.7919,18.7564,18.7919,133412.0425
2005-12-01 14:20:00,47.57,47.68,47.57,47.67,167912.89518562247,18.7919,18.8354,18.7919,18.8314,167912.8952
2005-12-01 14:25:00,47.67,47.81,47.66,47.77,123835.76019939657,18.8314,18.8867,18.8275,18.8709,123835.7602
2005-12-01 14:30:00,47.76,47.8,47.74,47.77,107175.65263019808,18.867,18.8828,18.8591,18.8709,107175.6526
2005-12-01 14:35:00,47.77,47.77,47.74,47.75,134986.2258953168,18.8709,18.8709,18.8591,18.863,134986.2259
2005-12-01 14:40:00,47.75,47.93,47.74,47.93,91827.36455463729,18.863,18.9341,18.8591,18.9341,91827.3646
2005-12-01 14:45:00,47.93,47.98,47.89,47.97,107306.83457956184,18.9341,18.9539,18.9183,18.9499,107306.8346
2005-12-01 14:50:00,47.97,48.04,47.96,48.02,126984.12698412698,18.9499,18.9776,18.946,18.9697,126984.127
2005-12-01 14:55:00,48.02,48.02,47.91,47.96,133936.77030040667,18.9697,18.9697,18.9262,18.946,133936.7703
2005-12-01 15:00:00,47.96,48.02,47.96,48.02,113472.38619965893,18.946,18.9697,18.946,18.9697,113472.3862
2005-12-01 15:05:00,48.02,48.02,47.97,47.99,61917.88009969828,18.9697,18.9697,18.9499,18.9578,61917.8801
2005-12-01 15:10:00,47.99,48.01,47.98,48.0,61130.78840351568,18.9578,18.9657,18.9539,18.9618,61130.7884
2005-12-01 15:15:00,48.0,48.02,47.91,47.93,120687.39341466616,18.9618,18.9697,18.9262,18.9341,120687.3934
2005-12-01 15:20:00,47.93,47.97,47.91,47.93,98780.00787091696,18.9341,18.9499,18.9262,18.9341,98780.0079
2005-12-01 15:25:00,47.93,47.96,47.91,47.92,127508.85478158206,18.9341,18.946,18.9262,18.9302,127508.8548
2005-12-01 15:30:00,47.93,47.99,47.91,47.97,100485.37321264594,18.9341,18.9578,18.9262,18.9499,100485.3732
2005-12-01 15:35:00,47.97,47.99,47.9,47.93,114915.38764266035,18.9499,18.9578,18.9223,18.9341,114915.3876
2005-12-01 15:40:00,47.93,47.95,47.77,47.93,204775.0229568412,18.9341,18.942,18.8709,18.9341,204775.023
2005-12-01 15:45:00,47.93,48.02,47.9,48.02,284796.01206873934,18.9341,18.9697,18.9223,18.9697,284796.0121
2005-12-01 15:50:00,48.02,48.02,47.96,47.97,295290.56801784073,18.9697,18.9697,18.946,18.9499,295290.568
2005-12-01 15:55:00,47.96,48.0,47.9,48.0,347894.5297127115,18.946,18.9618,18.9223,18.9618,347894.5297
2005-12-02 09:30:00,48.41,48.41,47.8,47.8,322314.0495867769,19.1238,19.1238,18.8828,18.8828,322314.0496
2005-12-02 09:35:00,47.86,48.11,47.75,48.06,156106.5197428834,18.9065,19.0053,18.863,18.9855,156106.5197
2005-12-02 09:40:00,48.06,48.35,48.05,48.33,259740.25974025976,18.9855,19.1001,18.9816,19.0922,259740.2597
2005-12-02 09:45:00,48.29,48.33,48.05,48.05,186147.1861471861,19.0764,19.0922,18.9816,18.9816,186147.1861
2005-12-02 09:50:00,48.05,48.12,47.91,47.99,142725.96090777908,18.9816,19.0092,18.9262,18.9578,142725.9609
2005-12-02 09:55:00,47.97,48.14,47.83,47.88,79627.4432638069,18.9499,19.0171,18.8946,18.9144,79627.4433
2005-12-02 10:00:00,47.87,48.02,47.79,47.79,159386.06847697758,18.9104,18.9697,18.8788,18.8788,159386.0685
2005-12-02 10:05:00,47.79,48.07,47.79,48.01,198740.65328610784,18.8788,18.9895,18.8788,18.9657,198740.6533
2005-12-02 10:10:00,48.02,48.05,47.9,47.99,89334.9075167257,18.9697,18.9816,18.9223,18.9578,89334.9075
2005-12-02 10:15:00,47.97,48.06,47.93,47.97,57982.42161878526,18.9499,18.9855,18.9341,18.9499,57982.4216
2005-12-02 10:20:00,47.96,47.99,47.93,47.94,75298.43893480257,18.946,18.9578,18.9341,18.9381,75298.4389
2005-12-02 10:25:00,47.94,48.0,47.93,47.95,64147.97323888233,18.9381,18.9618,18.9341,18.942,64147.9732
2005-12-02 10:30:00,47.99,48.0,47.87,47.9,97205.82447855176,18.9578,18.9618,18.9104,18.9223,97205.8245
2005-12-02 10:35:00,47.9,47.9,47.77,47.77,81595.17250426342,18.9223,18.9223,18.8709,18.8709,81595.1725
2005-12-02 10:40:00,47.81,47.86,47.64,47.65,113341.20425029517,18.8867,18.9065,18.8196,18.8235,113341.2043
2005-12-02 10:45:00,47.64,47.67,47.46,47.46,128558.3103764922,18.8196,18.8314,18.7485,18.7485,128558.3104
2005-12-02 10:50:00,47.45,47.63,47.4,47.57,128820.67427521972,18.7445,18.8156,18.7248,18.7919,128820.6743
2005-12-02 10:55:00,47.56,47.58,47.39,47.42,135510.95369277187,18.788,18.7959,18.7208,18.7327,135510.9537
2005-12-02 11:00:00,47.39,47.44,47.3,47.42,142332.4150596878,18.7208,18.7406,18.6853,18.7327,142332.4151
2005-12-02 11:05:00,47.42,47.49,47.4,47.46,144956.05404696314,18.7327,18.7603,18.7248,18.7485,144956.054
2005-12-02 11:10:00,47.46,47.46,47.37,47.38,181424.6359700905,18.7485,18.7485,18.7129,18.7169,181424.636
2005-12-02 11:15:00,47.38,47.72,47.37,47.72,120556.21146530236,18.7169,18.8512,18.7129,18.8512,120556.2115
2005-12-02 11:20:00,47.73,47.78,47.53,47.61,110979.92916174736,18.8551,18.8749,18.7761,18.8077,110979.9292
2005-12-02 11:25:00,47.62,47.71,47.54,47.54,93663.91184573004,18.8117,18.8472,18.7801,18.7801,93663.9118
2005-12-02 11:30:00,47.54,47.7,47.51,47.63,109799.29161747344,18.7801,18.8433,18.7682,18.8156,109799.2916
2005-12-02 11:35:00,47.64,47.73,47.63,47.67,74773.7111373475,18.8196,18.8551,18.8156,18.8314,74773.7111
2005-12-02 11:40:00,47.66,47.76,47.66,47.7,58244.78551751279,18.8275,18.867,18.8275,18.8433,58244.7855
2005-12-02 11:45:00,47.72,47.85,47.71,47.84,89859.63531418078,18.8512,18.9025,18.8472,18.8986,89859.6353
2005-12-02 11:50:00,47.85,47.92,47.82,47.83,86842.45047881412,18.9025,18.9302,18.8907,18.8946,86842.4505
2005-12-02 11:55:00,47.83,47.83,47.77,47.8,112554.11255411257,18.8946,18.8946,18.8709,18.8828,112554.1126
2005-12-02 12:00:00,47.8,47.83,47.73,47.73,80020.9891118982,18.8828,18.8946,18.8551,18.8551,80020.9891
2005-12-02 12:05:00,47.75,47.8,47.74,47.77,60606.06060606061,18.863,18.8828,18.8591,18.8709,60606.0606
2005-12-02 12:10:00,47.75,47.76,47.52,47.52,110979.92916174736,18.863,18.867,18.7722,18.7722,110979.9292
2005-12-02 12:15:00,47.52,47.6,47.45,47.6,120425.02951593862,18.7722,18.8038,18.7445,18.8038,120425.0295
2005-12-02 12:20:00,47.6,47.63,47.52,47.6,64279.1551882461,18.8038,18.8156,18.7722,18.8038,64279.1552
2005-12-02 12:25:00,47.58,47.58,47.48,47.53,54702.87288469107,18.7959,18.7959,18.7564,18.7761,54702.8729
2005-12-02 12:30:00,47.53,47.55,47.45,47.51,66902.79417552146,18.7761,18.784,18.7445,18.7682,66902.7942
2005-12-02 12:35:00,47.52,47.57,47.49,47.51,73199.52774498229,18.7722,18.7919,18.7603,18.7682,73199.5277
2005-12-02 12:40:00,47.49,47.53,47.4,47.46,80676.89885871705,18.7603,18.7761,18.7248,18.7485,80676.8989
2005-12-02 12:45:00,47.48,47.53,47.43,47.53,35156.7624294897,18.7564,18.7761,18.7366,18.7761,35156.7624
2005-12-02 12:50:00,47.54,47.56,47.41,47.42,42240.58769513315,18.7801,18.788,18.7287,18.7327,42240.5877
2005-12-02 12:55:00,47.41,47.43,47.27,47.34,133149.67860422406,18.7287,18.7366,18.6734,18.7011,133149.6786
2005-12-02 13:00:00,47.33,47.39,47.28,47.3,67296.34002361275,18.6971,18.7208,18.6774,18.6853,67296.34
2005-12-02 13:05:00,47.29,47.3,47.24,47.26,170536.5341728978,18.6813,18.6853,18.6616,18.6695,170536.5342
2005-12-02 13:10:00,47.26,47.44,47.25,47.38,144824.87209759938,18.6695,18.7406,18.6655,18.7169,144824.8721
2005-12-02 13:15:00,47.38,47.43,47.33,47.35,56801.78407451135,18.7169,18.7366,18.6971,18.705,56801.7841
2005-12-02 13:20:00,47.34,47.44,47.34,47.39,125803.48943985307,18.7011,18.7406,18.7011,18.7208,125803.4894
2005-12-02 13:25:00,47.4,47.41,47.32,47.32,49980.32270759544,18.7248,18.7287,18.6932,18.6932,49980.3227
2005-12-02 13:30:00,47.33,47.37,47.29,47.31,78577.98766889676,18.6971,18.7129,18.6813,18.6892,78577.9877
2005-12-02 13:35:00,47.34,47.51,47.32,47.49,81595.17250426342,18.7011,18.7682,18.6932,18.7603,81595.1725
2005-12-02 13:40:00,47.5,47.51,47.4,47.42,35943.85412567231,18.7643,18.7682,18.7248,18.7327,35943.8541
2005-12-02 13:45:00,47.42,47.42,47.36,47.42,49062.04906204907,18.7327,18.7327,18.709,18.7327,49062.0491
2005-12-02 13:50:00,47.42,47.42,47.33,47.38,78184.44182080546,18.7327,18.7327,18.6971,18.7169,78184.4418
2005-12-02 13:55:00,47.38,47.42,47.28,47.42,83562.90174471993,18.7169,18.7327,18.6774,18.7327,83562.9017
2005-12-02 14:00:00,47.42,47.42,47.32,47.4,42765.31549258822,18.7327,18.7327,18.6932,18.7248,42765.3155
2005-12-02 14:05:00,47.38,47.49,47.38,47.47,91827.36455463729,18.7169,18.7603,18.7169,18.7524,91827.3646
2005-12-02 14:10:00,47.46,47.48,47.42,47.45,84874.72123835761,18.7485,18.7564,18.7327,18.7445,84874.7212
2005-12-02 14:15:00,47.45,47.53,47.45,47.53,48274.95736586646,18.7445,18.7761,18.7445,18.7761,48274.9574
2005-12-02 14:20:00,47.53,47.58,47.51,47.57,95369.277187459,18.7761,18.7959,18.7682,18.7919,95369.2772
2005-12-02 14:25:00,47.57,47.58,47.5,47.5,72150.07215007216,18.7919,18.7959,18.7643,18.7643,72150.0722
2005-12-02 14:30:00,47.5,47.56,47.49,47.49,96549.91473173292,18.7643,18.788,18.7603,18.7603,96549.9147
2005-12-02 14:35:00,47.5,47.5,47.35,47.38,161747.3435655254,18.7643,18.7643,18.705,18.7169,161747.3436
2005-12-02 14:40:00,47.38,47.49,47.36,47.49,84349.99344090253,18.7169,18.7603,18.709,18.7603,84349.9934
2005-12-02 14:45:00,47.51,47.54,47.46,47.48,81857.53640299095,18.7682,18.7801,18.7485,18.7564,81857.5364
2005-12-02 14:50:00,47.48,47.48,47.42,47.46,98911.18982028074,18.7564,18.7564,18.7327,18.7485,98911.1898
2005-12-02 14:55:00,47.46,47.51,47.46,47.5,80152.17106126198,18.7485,18.7682,18.7485,18.7643,80152.1711
2005-12-02 15:00:00,47.5,47.55,47.45,47.5,72805.981896891,18.7643,18.784,18.7445,18.7643,72805.9819
2005-12-02 15:05:00,47.5,47.53,47.47,47.47,109012.19992129084,18.7643,18.7761,18.7524,18.7524,109012.1999
2005-12-02 15:10:00,47.47,47.56,47.45,47.56,108225.10822510824,18.7524,18.788,18.7445,18.788,108225.1082
2005-12-02 15:15:00,47.54,47.57,47.5,47.52,119113.21002230092,18.7801,18.7919,18.7643,18.7722,119113.21
2005-12-02 15:20:00,47.52,47.54,47.48,47.49,102977.83025055753,18.7722,18.7801,18.7564,18.7603,102977.8303
2005-12-02 15:25:00,47.49,47.5,47.41,47.42,108356.290174472,18.7603,18.7643,18.7287,18.7327,108356.2902
2005-12-02 15:30:00,47.43,47.51,47.42,47.51,67296.34002361275,18.7366,18.7682,18.7327,18.7682,67296.34
2005-12-02 15:35:00,47.5,47.56,47.48,47.54,162665.61721107177,18.7643,18.788,18.7564,18.7801,162665.6172
2005-12-02 15:40:00,47.54,47.63,47.54,47.62,132231.40495867768,18.7801,18.8156,18.7801,18.8117,132231.405
2005-12-02 15:45:00,47.61,47.63,47.58,47.59,128427.12842712844,18.8077,18.8156,18.7959,18.7998,128427.1284
2005-12-02 15:50:00,47.59,47.59,47.5,47.51,107306.83457956184,18.7998,18.7998,18.7643,18.7682,107306.8346
2005-12-02 15:55:00,47.51,47.54,47.49,47.54,178407.45113472387,18.7682,18.7801,18.7603,18.7801,178407.4511
2005-12-05 09:30:00,47.79,48.25,47.79,48.22,248065.06624688444,18.8788,19.0606,18.8788,19.0487,248065.0662
2005-12-05 09:35:00,48.22,48.37,48.15,48.26,232847.9601206874,19.0487,19.108,19.0211,19.0645,232847.9601
2005-12-05 09:40:00,48.28,48.37,48.22,48.32,207529.84389348025,19.0724,19.108,19.0487,19.0882,207529.8439
2005-12-05 09:45:00,48.35,48.35,48.27,48.28,180899.90817263545,19.1001,19.1001,19.0685,19.0724,180899.9082
2005-12-05 09:50:00,48.3,48.34,48.28,48.33,79496.26131444314,19.0803,19.0961,19.0724,19.0922,79496.2613
2005-12-05 09:55:00,48.32,48.38,48.3,48.37,99304.73566837204,19.0882,19.1119,19.0803,19.108,99304.7357
2005-12-05 10:00:00,48.36,48.48,48.35,48.47,205430.93270366,19.104,19.1514,19.1001,19.1475,205430.9327
2005-12-05 10:05:00,48.47,48.56,48.43,48.54,162403.25331234423,19.1475,19.183,19.1317,19.1751,162403.2533
2005-12-05 10:10:00,48.56,48.57,48.5,48.51,175914.9940968123,19.183,19.187,19.1593,19.1633,175914.9941
2005-12-05 10:15:00,48.53,48.59,48.47,48.51,348550.4394595304,19.1712,19.1949,19.1475,19.1633,348550.4395
2005-12-05 10:20:00,48.51,48.66,48.49,48.6,271808.9990817264,19.1633,19.2225,19.1554,19.1988,271808.9991
2005-12-05 10:25:00,48.6,48.62,48.46,48.48,195592.2865013774,19.1988,19.2067,19.1435,19.1514,195592.2865
2005-12-05 10:30:00,48.48,48.48,48.33,48.38,150596.87786960514,19.1514,19.1514,19.0922,19.1119,150596.8779
2005-12-05 10:35:00,48.38,48.45,48.35,48.42,127508.85478158206,19.1119,19.1396,19.1001,19.1277,127508.8548
2005-12-05 10:40:00,48.42,48.5,48.38,48.38,110979.92916174736,19.1277,19.1593,19.1119,19.1119,110979.9292
2005-12-05 10:45:00,48.38,48.43,48.25,48.43,279548.73409418867,19.1119,19.1317,19.0606,19.1317,279548.7341
2005-12-05 10:50:00,48.41,48.44,48.35,48.41,310245.31024531025,19.1238,19.1356,19.1001,19.1238,310245.3102
2005-12-05 10:55:00,48.41,48.47,48.37,48.44,100091.82736455464,19.1238,19.1475,19.108,19.1356,100091.8274
2005-12-05 11:00:00,48.44,48.47,48.38,48.47,53391.05339105339,19.1356,19.1475,19.1119,19.1475,53391.0534
2005-12-05 11:05:00,48.47,48.56,48.45,48.54,72543.61799816345,19.1475,19.183,19.1396,19.1751,72543.618
2005-12-05 11:10:00,48.54,48.54,48.42,48.51,100223.0093139184,19.1751,19.1751,19.1277,19.1633,100223.0093
2005-12-05 11:15:00,48.5,48.51,48.44,48.46,38305.12921422013,19.1593,19.1633,19.1356,19.1435,38305.1292
2005-12-05 11:20:00,48.47,48.49,48.43,48.48,50111.5046569592,19.1475,19.1554,19.1317,19.1514,50111.5047
2005-12-05 11:25:00,48.47,48.59,48.47,48.51,79889.80716253443,19.1475,19.1949,19.1475,19.1633,79889.8072
2005-12-05 11:30:00,48.52,48.55,48.48,48.5,43945.95303686213,19.1672,19.1791,19.1514,19.1593,43945.953
2005-12-05 11:35:00,48.51,48.52,48.44,48.48,59818.968909878,19.1633,19.1672,19.1356,19.1514,59818.9689
2005-12-05 11:40:00,48.48,48.5,48.44,48.47,42765.31549258822,19.1514,19.1593,19.1356,19.1475,42765.3155
2005-12-05 11:45:00,48.48,48.52,48.47,48.52,60868.42450478814,19.1514,19.1672,19.1475,19.1672,60868.4245
2005-12-05 11:50:00,48.51,48.51,48.45,48.51,45257.7725304998,19.1633,19.1633,19.1396,19.1633,45257.7725
2005-12-05 11:55:00,48.51,48.52,48.44,48.47,101272.46490882857,19.1633,19.1672,19.1356,19.1475,101272.4649
2005-12-05 12:00:00,48.47,48.47,48.42,48.42,64279.1551882461,19.1475,19.1475,19.1277,19.1277,64279.1552
2005-12-05 12:05:00,48.42,48.43,48.38,48.39,56014.69237832874,19.1277,19.1317,19.1119,19.1159,56014.6924
2005-12-05 12:10:00,48.38,48.38,48.33,48.38,89203.72556736194,19.1119,19.1119,19.0922,19.1119,89203.7256
2005-12-05 12:15:00,48.38,48.41,48.35,48.37,29515.9386068477,19.1119,19.1238,19.1001,19.108,29515.9386
2005-12-05 12:20:00,48.37,48.38,48.28,48.28,64672.7010363374,19.108,19.1119,19.0724,19.0724,64672.701
2005-12-05 12:25:00,48.28,48.33,48.27,48.33,34369.670733307095,19.0724,19.0922,19.0685,19.0922,34369.6707
2005-12-05 12:30:00,48.32,48.38,48.32,48.38,21513.83969565788,19.0882,19.1119,19.0882,19.1119,21513.8397
2005-12-05 12:35:00,48.38,48.45,48.37,48.4,77003.80427653155,19.1119,19.1396,19.108,19.1198,77003.8043
2005-12-05 12:40:00,48.4,48.42,48.35,48.41,60606.06060606061,19.1198,19.1277,19.1001,19.1238,60606.0606
2005-12-05 12:45:00,48.38,48.41,48.36,48.41,51423.32415059688,19.1119,19.1238,19.104,19.1238,51423.3242
2005-12-05 12:50:00,48.41,48.44,48.38,48.4,82906.99199790109,19.1238,19.1356,19.1119,19.1198,82906.992
2005-12-05 12:55:00,48.4,48.43,48.35,48.41,39748.13065722157,19.1198,19.1317,19.1001,19.1238,39748.1307
2005-12-05 13:00:00,48.41,48.67,48.41,48.57,155057.06414797326,19.1238,19.2265,19.1238,19.187,155057.0641
2005-12-05 13:05:00,48.57,48.58,48.53,48.56,107700.38042765316,19.187,19.1909,19.1712,19.183,107700.3804
2005-12-05 13:10:00,48.55,48.59,48.54,48.59,82382.26420044602,19.1791,19.1949,19.1751,19.1949,82382.2642
2005-12-05 13:15:00,48.57,48.58,48.51,48.57,77922.07792207792,19.187,19.1909,19.1633,19.187,77922.0779
2005-12-05 13:20:00,48.57,48.57,48.47,48.49,66378.06637806637,19.187,19.187,19.1475,19.1554,66378.0664
2005-12-05 13:25:00,48.48,48.57,48.47,48.54,63229.69959333596,19.1514,19.187,19.1475,19.1751,63229.6996
2005-12-05 13:30:00,48.54,48.55,48.5,48.54,89466.08946608947,19.1751,19.1791,19.1593,19.1751,89466.0895
2005-12-05 13:35:00,48.54,48.58,48.53,48.58,104027.28584546766,19.1751,19.1909,19.1712,19.1909,104027.2858
2005-12-05 13:40:00,48.59,48.6,48.56,48.6,129214.22012331104,19.1949,19.1988,19.183,19.1988,129214.2201
2005-12-05 13:45:00,48.6,48.61,48.57,48.6,161616.1616161616,19.1988,19.2028,19.187,19.1988,161616.1616
2005-12-05 13:50:00,48.6,48.6,48.52,48.53,196379.37819756003,19.1988,19.1988,19.1672,19.1712,196379.3782
2005-12-05 13:55:00,48.53,48.56,48.49,48.49,134199.1341991342,19.1712,19.183,19.1554,19.1554,134199.1342
2005-12-05 14:00:00,48.49,48.53,48.44,48.5,306834.5795618523,19.1554,19.1712,19.1356,19.1593,306834.5796
2005-12-05 14:05:00,48.5,48.52,48.28,48.39,249901.6135379772,19.1593,19.1672,19.0724,19.1159,249901.6135
2005-12-05 14:10:00,48.41,48.48,48.38,48.44,99042.3717696445,19.1238,19.1514,19.1119,19.1356,99042.3718
2005-12-05 14:15:00,48.44,48.46,48.38,48.41,68739.34146661419,19.1356,19.1435,19.1119,19.1238,68739.3415
2005-12-05 14:20:00,48.42,48.47,48.26,48.26,84743.53928899384,19.1277,19.1475,19.0645,19.0645,84743.5393
2005-12-05 14:25:00,48.26,48.27,48.05,48.08,100223.0093139184,19.0645,19.0685,18.9816,18.9934,100223.0093
2005-12-05 14:30:00,48.08,48.09,47.9,47.96,109799.29161747344,18.9934,18.9974,18.9223,18.946,109799.2916
2005-12-05 14:35:00,47.95,48.24,47.93,48.18,114915.38764266035,18.942,19.0566,18.9341,19.0329,114915.3876
2005-12-05 14:40:00,48.19,48.27,48.18,48.22,113472.38619965893,19.0369,19.0685,19.0329,19.0487,113472.3862
2005-12-05 14:45:00,48.23,48.24,48.02,48.1,96681.09668109668,19.0527,19.0566,18.9697,19.0013,96681.0967
2005-12-05 14:50:00,48.09,48.11,48.01,48.04,62967.33569460842,18.9974,19.0053,18.9657,18.9776,62967.3357
2005-12-05 14:55:00,48.04,48.04,47.95,47.99,91040.27285845469,18.9776,18.9776,18.942,18.9578,91040.2729
2005-12-05 15:00:00,47.99,48.06,47.96,48.04,97861.7342253706,18.9578,18.9855,18.946,18.9776,97861.7342
2005-12-05 15:05:00,48.05,48.05,47.96,47.99,62442.60789715336,18.9816,18.9816,18.946,18.9578,62442.6079
2005-12-05 15:10:00,47.99,47.99,47.92,47.98,138134.59268004724,18.9578,18.9578,18.9302,18.9539,138134.5927
2005-12-05 15:15:00,47.99,48.06,47.96,47.99,63623.24544142727,18.9578,18.9855,18.946,18.9578,63623.2454
2005-12-05 15:20:00,47.99,47.99,47.92,47.99,92614.45625081989,18.9578,18.9578,18.9302,18.9578,92614.4563
2005-12-05 15:25:00,47.99,47.99,47.9,47.92,81726.35445362718,18.9578,18.9578,18.9223,18.9302,81726.3545
2005-12-05 15:30:00,47.92,48.02,47.91,48.0,90909.09090909093,18.9302,18.9697,18.9262,18.9618,90909.0909
2005-12-05 15:35:00,48.01,48.08,47.97,48.05,105339.10533910534,18.9657,18.9934,18.9499,18.9816,105339.1053
2005-12-05 15:40:00,48.05,48.06,47.93,47.96,165945.16594516597,18.9816,18.9855,18.9341,18.946,165945.1659
2005-12-05 15:45:00,47.96,48.0,47.93,47.97,90384.36311163584,18.946,18.9618,18.9341,18.9499,90384.3631
2005-12-05 15:50:00,47.96,47.99,47.92,47.94,156631.24754033846,18.946,18.9578,18.9302,18.9381,156631.2475
2005-12-05 15:55:00,47.95,48.06,47.93,48.06,178932.17893217894,18.942,18.9855,18.9341,18.9855,178932.1789
2005-12-06 09:30:00,48.55,48.58,48.44,48.47,429620.8841663387,19.1791,19.1909,19.1356,19.1475,429620.8842
2005-12-06 09:35:00,48.47,48.49,48.35,48.35,207529.84389348025,19.1475,19.1554,19.1001,19.1001,207529.8439
2005-12-06 09:40:00,48.36,48.38,48.18,48.28,194149.285058376,19.104,19.1119,19.0329,19.0724,194149.2851
2005-12-06 09:45:00,48.28,48.35,48.18,48.22,136429.22733831825,19.0724,19.1001,19.0329,19.0487,136429.2273
2005-12-06 09:50:00,48.17,48.4,48.17,48.38,126065.85333858062,19.029,19.1198,19.029,19.1119,126065.8533
2005-12-06 09:55:00,48.4,48.41,48.3,48.36,117801.39052866328,19.1198,19.1238,19.0803,19.104,117801.3905
2005-12-06 10:00:00,48.38,48.51,48.36,48.44,135904.49954086318,19.1119,19.1633,19.104,19.1356,135904.4995
2005-12-06 10:05:00,48.43,48.59,48.41,48.56,221566.3124754034,19.1317,19.1949,19.1238,19.183,221566.3125
2005-12-06 10:10:00,48.54,48.63,48.5,48.5,141151.77751541388,19.1751,19.2107,19.1593,19.1593,141151.7775
2005-12-06 10:15:00,48.5,48.74,48.5,48.73,148104.42083169357,19.1593,19.2541,19.1593,19.2502,148104.4208
2005-12-06 10:20:00,48.73,48.91,48.72,48.83,184704.1847041847,19.2502,19.3213,19.2462,19.2897,184704.1847
2005-12-06 10:25:00,48.83,49.11,48.81,49.09,242555.4243736062,19.2897,19.4003,19.2818,19.3924,242555.4244
2005-12-06 10:30:00,49.1,49.17,48.75,48.98,330053.7845992392,19.3963,19.424,19.2581,19.3489,330053.7846
2005-12-06 10:35:00,48.98,49.04,48.91,49.02,170536.5341728978,19.3489,19.3726,19.3213,19.3647,170536.5342
2005-12-06 10:40:00,48.99,49.08,48.95,48.96,471599.1079627444,19.3529,19.3884,19.3371,19.341,471599.108
2005-12-06 10:45:00,48.96,49.07,48.89,49.04,139052.8663255936,19.341,19.3845,19.3134,19.3726,139052.8663
2005-12-06 10:50:00,49.03,49.08,48.99,49.08,86711.26852945035,19.3687,19.3884,19.3529,19.3884,86711.2685
2005-12-06 10:55:00,49.08,49.16,48.92,48.93,117145.48078184442,19.3884,19.42,19.3252,19.3292,117145.4808
2005-12-06 11:00:00,48.93,48.96,48.86,48.92,102059.55660501117,19.3292,19.341,19.3015,19.3252,102059.5566
2005-12-06 11:05:00,48.91,49.0,48.91,48.99,88547.8158205431,19.3213,19.3568,19.3213,19.3529,88547.8158
2005-12-06 11:10:00,48.99,49.0,48.86,48.93,121212.12121212122,19.3529,19.3568,19.3015,19.3292,121212.1212
2005-12-06 11:15:00,48.92,48.92,48.82,48.82,96681.09668109668,19.3252,19.3252,19.2857,19.2857,96681.0967
2005-12-06 11:20:00,48.81,49.15,48.76,48.76,108881.01797192708,19.2818,19.4161,19.262,19.262,108881.018
2005-12-06 11:25:00,48.76,48.79,48.65,48.7,97730.55227600684,19.262,19.2739,19.2186,19.2383,97730.5523
2005-12-06 11:30:00,48.7,48.79,48.6,48.76,105207.92338974155,19.2383,19.2739,19.1988,19.262,105207.9234
2005-12-06 11:35:00,48.77,48.82,48.73,48.74,82775.81004853733,19.266,19.2857,19.2502,19.2541,82775.81
2005-12-06 11:40:00,48.73,48.81,48.73,48.81,84612.35733963006,19.2502,19.2818,19.2502,19.2818,84612.3573
2005-12-06 11:45:00,48.79,48.89,48.79,48.86,81595.17250426342,19.2739,19.3134,19.2739,19.3015,81595.1725
2005-12-06 11:50:00,48.85,48.94,48.85,48.92,74642.52918798373,19.2976,19.3331,19.2976,19.3252,74642.5292
2005-12-06 11:55:00,48.93,48.98,48.91,48.94,93139.18404827495,19.3292,19.3489,19.3213,19.3331,93139.184
2005-12-06 12:00:00,48.95,48.97,48.89,48.93,50242.68660632297,19.3371,19.345,19.3134,19.3292,50242.6866
2005-12-06 12:05:00,48.93,48.98,48.91,48.97,88941.3616686344,19.3292,19.3489,19.3213,19.345,88941.3617
2005-12-06 12:10:00,48.96,48.99,48.94,48.97,103633.73999737635,19.341,19.3529,19.3331,19.345,103633.74
2005-12-06 12:15:00,48.96,49.03,48.96,49.03,94188.6396431851,19.341,19.3687,19.341,19.3687,94188.6396
2005-12-06 12:20:00,49.05,49.06,49.02,49.05,77397.35012462286,19.3766,19.3805,19.3647,19.3766,77397.3501
2005-12-06 12:25:00,49.05,49.07,48.99,49.01,81070.44470680834,19.3766,19.3845,19.3529,19.3608,81070.4447
2005-12-06 12:30:00,49.01,49.02,48.95,48.97,42109.405745769385,19.3608,19.3647,19.3371,19.345,42109.4057
2005-12-06 12:35:00,48.97,49.02,48.94,48.95,86842.45047881412,19.345,19.3647,19.3331,19.3371,86842.4505
2005-12-06 12:40:00,48.95,48.99,48.89,48.92,59163.059163059166,19.3371,19.3529,19.3134,19.3252,59163.0592
2005-12-06 12:45:00,48.92,48.96,48.9,48.92,43945.95303686213,19.3252,19.341,19.3173,19.3252,43945.953
2005-12-06 12:50:00,48.91,48.98,48.91,48.95,44601.86278368097,19.3213,19.3489,19.3213,19.3371,44601.8628
2005-12-06 12:55:00,48.95,48.96,48.86,48.86,75429.62088416635,19.3371,19.341,19.3015,19.3015,75429.6209
2005-12-06 13:00:00,48.86,48.89,48.83,48.88,76479.07647907648,19.3015,19.3134,19.2897,19.3094,76479.0765
2005-12-06 13:05:00,48.87,48.97,48.86,48.94,80939.26275744458,19.3055,19.345,19.3015,19.3331,80939.2628
2005-12-06 13:10:00,48.94,48.97,48.92,48.94,48143.77541650269,19.3331,19.345,19.3252,19.3331,48143.7754
2005-12-06 13:15:00,48.93,49.02,48.93,48.97,82775.81004853733,19.3292,19.3647,19.3292,19.345,82775.81
2005-12-06 13:20:00,48.99,48.99,48.93,48.98,63885.6093401548,19.3529,19.3529,19.3292,19.3489,63885.6093
2005-12-06 13:25:00,48.97,48.99,48.95,48.97,40535.22235340417,19.345,19.3529,19.3371,19.345,40535.2224
2005-12-06 13:30:00,48.98,49.0,48.96,48.99,35812.672176308544,19.3489,19.3568,19.341,19.3529,35812.6722
2005-12-06 13:35:00,48.98,48.98,48.9,48.95,58900.69526433163,19.3489,19.3489,19.3173,19.3371,58900.6953
2005-12-06 13:40:00,48.95,48.95,48.86,48.88,63754.42739079103,19.3371,19.3371,19.3015,19.3094,63754.4274
2005-12-06 13:45:00,48.86,48.92,48.86,48.86,60212.51475796931,19.3015,19.3252,19.3015,19.3015,60212.5148
2005-12-06 13:50:00,48.86,48.92,48.85,48.86,57064.14797323888,19.3015,19.3252,19.2976,19.3015,57064.148
2005-12-06 13:55:00,48.86,48.9,48.83,48.87,32926.669290305654,19.3015,19.3173,19.2897,19.3055,32926.6693
2005-12-06 14:00:00,48.86,48.87,48.75,48.75,88941.3616686344,19.3015,19.3055,19.2581,19.2581,88941.3617
2005-12-06 14:05:00,48.75,48.8,48.74,48.78,82119.90030171849,19.2581,19.2778,19.2541,19.2699,82119.9003
2005-12-06 14:10:00,48.77,48.77,48.64,48.67,90384.36311163584,19.266,19.266,19.2146,19.2265,90384.3631
2005-12-06 14:15:00,48.66,48.73,48.6,48.66,114128.29594647777,19.2225,19.2502,19.1988,19.2225,114128.2959
2005-12-06 14:20:00,48.67,48.81,48.67,48.76,53784.59923914469,19.2265,19.2818,19.2265,19.262,53784.5992
2005-12-06 14:25:00,48.76,48.87,48.76,48.83,67296.34002361275,19.262,19.3055,19.262,19.2897,67296.34
2005-12-06 14:30:00,48.83,48.86,48.81,48.83,59163.059163059166,19.2897,19.3015,19.2818,19.2897,59163.0592
2005-12-06 14:35:00,48.83,48.86,48.82,48.85,61261.97035287945,19.2897,19.3015,19.2857,19.2976,61261.9704
2005-12-06 14:40:00,48.86,48.86,48.83,48.83,48012.593467138926,19.3015,19.3015,19.2897,19.2897,48012.5935
2005-12-06 14:45:00,48.83,48.87,48.82,48.86,64935.06493506494,19.2897,19.3055,19.2857,19.3015,64935.0649
2005-12-06 14:50:00,48.85,48.93,48.84,48.87,75954.34868162141,19.2976,19.3292,19.2936,19.3055,75954.3487
2005-12-06 14:55:00,48.89,48.9,48.85,48.9,84087.629542175,19.3134,19.3173,19.2976,19.3173,84087.6295
2005-12-06 15:00:00,48.9,48.92,48.88,48.89,44733.044733044735,19.3173,19.3252,19.3094,19.3134,44733.0447
2005-12-06 15:05:00,48.9,48.91,48.79,48.79,69264.06926406927,19.3173,19.3213,19.2739,19.2739,69264.0693
2005-12-06 15:10:00,48.79,48.79,48.66,48.71,80545.71690935327,19.2739,19.2739,19.2225,19.2423,80545.7169
2005-12-06 15:15:00,48.73,48.73,48.56,48.66,126197.03528794438,19.2502,19.2502,19.183,19.2225,126197.0353
2005-12-06 15:20:00,48.68,48.79,48.66,48.7,92220.9104027286,19.2304,19.2739,19.2225,19.2383,92220.9104
2005-12-06 15:25:00,48.7,48.73,48.6,48.68,101928.3746556474,19.2383,19.2502,19.1988,19.2304,101928.3747
2005-12-06 15:30:00,48.69,48.84,48.66,48.83,73855.43749180113,19.2344,19.2936,19.2225,19.2897,73855.4375
2005-12-06 15:35:00,48.83,48.83,48.53,48.53,90909.09090909093,19.2897,19.2897,19.1712,19.1712,90909.0909
2005-12-06 15:40:00,48.54,48.63,48.48,48.61,124754.03384494294,19.1751,19.2107,19.1514,19.2028,124754.0338
2005-12-06 15:45:00,48.61,48.61,48.49,48.6,116227.20713629804,19.2028,19.2028,19.1554,19.1988,116227.2071
2005-12-06 15:50:00,48.59,48.59,48.48,48.49,198609.47133674409,19.1949,19.1949,19.1514,19.1554,198609.4713
2005-12-06 15:55:00,48.49,48.59,48.48,48.57,217368.49009576283,19.1554,19.1949,19.1514,19.187,217368.4901
2005-12-07 09:30:00,49.15,49.16,48.99,49.03,262232.7167781713,19.4161,19.42,19.3529,19.3687,262232.7168
2005-12-07 09:35:00,49.04,49.08,48.85,48.97,163321.5269578906,19.3726,19.3884,19.2976,19.345,163321.527
2005-12-07 09:40:00,48.98,49.06,48.93,49.05,136560.409287682,19.3489,19.3805,19.3292,19.3766,136560.4093
2005-12-07 09:45:00,49.03,49.15,48.99,49.15,177357.99553981374,19.3687,19.4161,19.3529,19.4161,177357.9955
2005-12-07 09:50:00,49.13,49.28,49.12,49.24,174996.72045126592,19.4082,19.4674,19.4042,19.4516,174996.7205
2005-12-07 09:55:00,49.23,49.35,49.21,49.29,126721.76308539943,19.4477,19.4951,19.4398,19.4714,126721.7631
2005-12-07 10:00:00,49.28,49.35,49.25,49.33,118326.11832611832,19.4674,19.4951,19.4556,19.4872,118326.1183
2005-12-07 10:05:00,49.33,49.37,49.27,49.34,127902.40062967336,19.4872,19.503,19.4635,19.4911,127902.4006
2005-12-07 10:10:00,49.34,49.44,49.34,49.39,140102.32192050375,19.4911,19.5307,19.4911,19.5109,140102.3219
2005-12-07 10:15:00,49.4,49.4,49.29,49.32,98255.2800734619,19.5149,19.5149,19.4714,19.4832,98255.2801
2005-12-07 10:20:00,49.33,49.4,49.27,49.4,250951.0691328873,19.4872,19.5149,19.4635,19.5149,250951.0691
2005-12-07 10:25:00,49.4,49.54,49.37,49.48,189033.18903318903,19.5149,19.5702,19.503,19.5465,189033.189
2005-12-07 10:30:00,49.46,49.46,49.03,49.14,410993.04735668376,19.5386,19.5386,19.3687,19.4121,410993.0474
2005-12-07 10:35:00,49.14,49.35,49.1,49.35,222353.404171586,19.4121,19.4951,19.3963,19.4951,222353.4042
2005-12-07 10:40:00,49.35,49.46,49.23,49.46,167519.34933753117,19.4951,19.5386,19.4477,19.5386,167519.3493
2005-12-07 10:45:00,49.43,49.46,49.2,49.21,184573.0027548209,19.5267,19.5386,19.4358,19.4398,184573.0028
2005-12-07 10:50:00,49.21,49.24,49.08,49.18,199134.19913419915,19.4398,19.4516,19.3884,19.4279,199134.1991
2005-12-07 10:55:00,49.18,49.18,49.02,49.1,198215.9254886528,19.4279,19.4279,19.3647,19.3963,198215.9255
2005-12-07 11:00:00,49.11,49.24,49.05,49.11,147186.1471861472,19.4003,19.4516,19.3766,19.4003,147186.1472
2005-12-07 11:05:00,49.09,49.13,49.03,49.09,136298.0453889545,19.3924,19.4082,19.3687,19.3924,136298.0454
2005-12-07 11:10:00,49.09,49.54,48.88,48.9,170274.1702741703,19.3924,19.5702,19.3094,19.3173,170274.1703
2005-12-07 11:15:00,48.91,48.98,48.83,48.92,103109.0121999213,19.3213,19.3489,19.2897,19.3252,103109.0122
2005-12-07 11:20:00,48.9,48.92,48.79,48.86,104945.55949101404,19.3173,19.3252,19.2739,19.3015,104945.5595
2005-12-07 11:25:00,48.83,48.85,48.71,48.71,129476.58402203856,19.2897,19.2976,19.2423,19.2423,129476.584
2005-12-07 11:30:00,48.69,48.7,48.54,48.56,239538.23953823955,19.2344,19.2383,19.1751,19.183,239538.2395
2005-12-07 11:35:00,48.56,48.69,48.54,48.68,154269.97245179064,19.183,19.2344,19.1751,19.2304,154269.9725
2005-12-07 11:40:00,48.68,48.68,48.47,48.56,152433.4251606979,19.2304,19.2304,19.1475,19.183,152433.4252
2005-12-07 11:45:00,48.57,48.7,48.52,48.66,103240.19414928506,19.187,19.2383,19.1672,19.2225,103240.1941
2005-12-07 11:50:00,48.62,48.7,48.61,48.7,78577.98766889676,19.2067,19.2383,19.2028,19.2383,78577.9877
2005-12-07 11:55:00,48.7,48.75,48.63,48.63,66246.88442870261,19.2383,19.2581,19.2107,19.2107,66246.8844
2005-12-07 12:00:00,48.63,48.72,48.56,48.56,73461.89164370982,19.2107,19.2462,19.183,19.183,73461.8916
2005-12-07 12:05:00,48.56,48.57,48.5,48.53,99304.73566837204,19.183,19.187,19.1593,19.1712,99304.7357
2005-12-07 12:10:00,48.52,48.6,48.49,48.6,85137.08513708515,19.1672,19.1988,19.1554,19.1988,85137.0851
2005-12-07 12:15:00,48.6,48.63,48.48,48.52,96025.18693427784,19.1988,19.2107,19.1514,19.1672,96025.1869
2005-12-07 12:20:00,48.5,48.5,48.34,48.44,207005.1160960252,19.1593,19.1593,19.0961,19.1356,207005.1161
2005-12-07 12:25:00,48.44,48.59,48.44,48.59,86448.90463072281,19.1356,19.1949,19.1356,19.1949,86448.9046
2005-12-07 12:30:00,48.6,48.6,48.54,48.56,53522.23534041716,19.1988,19.1988,19.1751,19.183,53522.2353
2005-12-07 12:35:00,48.57,48.6,48.55,48.6,39616.9487078578,19.187,19.1988,19.1791,19.1988,39616.9487
2005-12-07 12:40:00,48.57,48.67,48.57,48.62,51554.50609996065,19.187,19.2265,19.187,19.2067,51554.5061
2005-12-07 12:45:00,48.62,48.64,48.54,48.58,65066.24688442871,19.2067,19.2146,19.1751,19.1909,65066.2469
2005-12-07 12:50:00,48.59,48.71,48.55,48.68,67165.15807424899,19.1949,19.2423,19.1791,19.2304,67165.1581
2005-12-07 12:55:00,48.67,48.73,48.62,48.67,39354.58480913026,19.2265,19.2502,19.2067,19.2265,39354.5848
2005-12-07 13:00:00,48.65,48.75,48.65,48.67,139577.59412304868,19.2186,19.2581,19.2186,19.2265,139577.5941
2005-12-07 13:05:00,48.68,48.7,48.63,48.69,63360.881542699724,19.2304,19.2383,19.2107,19.2344,63360.8815
2005-12-07 13:10:00,48.69,48.69,48.63,48.65,59031.8772136954,19.2344,19.2344,19.2107,19.2186,59031.8772
2005-12-07 13:15:00,48.64,48.67,48.57,48.58,66378.06637806637,19.2146,19.2265,19.187,19.1909,66378.0664
2005-12-07 13:20:00,48.57,48.63,48.55,48.59,78709.16961826052,19.187,19.2107,19.1791,19.1949,78709.1696
2005-12-07 13:25:00,48.61,48.61,48.43,48.5,84349.99344090253,19.2028,19.2028,19.1317,19.1593,84349.9934
2005-12-07 13:30:00,48.5,48.52,48.42,48.47,64016.791289518565,19.1593,19.1672,19.1277,19.1475,64016.7913
2005-12-07 13:35:00,48.48,48.49,48.38,48.41,57326.51187196642,19.1514,19.1554,19.1119,19.1238,57326.5119
2005-12-07 13:40:00,48.41,48.56,48.38,48.56,45126.59058113604,19.1238,19.183,19.1119,19.183,45126.5906
2005-12-07 13:45:00,48.54,48.61,48.39,48.41,75954.34868162141,19.1751,19.2028,19.1159,19.1238,75954.3487
2005-12-07 13:50:00,48.4,48.48,48.35,48.48,62311.42594778958,19.1198,19.1514,19.1001,19.1514,62311.4259
2005-12-07 13:55:00,48.47,48.51,48.38,48.38,46831.95592286502,19.1475,19.1633,19.1119,19.1119,46831.9559
2005-12-07 14:00:00,48.38,48.38,48.18,48.18,101928.3746556474,19.1119,19.1119,19.0329,19.0329,101928.3747
2005-12-07 14:05:00,48.18,48.37,48.18,48.36,89334.9075167257,19.0329,19.108,19.0329,19.104,89334.9075
2005-12-07 14:10:00,48.35,48.38,48.27,48.31,58113.60356814903,19.1001,19.1119,19.0685,19.0843,58113.6036
2005-12-07 14:15:00,48.33,48.47,48.31,48.44,53653.417289780926,19.0922,19.1475,19.0843,19.1356,53653.4173
2005-12-07 14:20:00,48.44,48.54,48.43,48.47,43814.77108749836,19.1356,19.1751,19.1317,19.1475,43814.7711
2005-12-07 14:25:00,48.44,48.49,48.29,48.31,79758.62521317067,19.1356,19.1554,19.0764,19.0843,79758.6252
2005-12-07 14:30:00,48.3,48.44,48.24,48.42,97730.55227600684,19.0803,19.1356,19.0566,19.1277,97730.5523
2005-12-07 14:35:00,48.43,48.51,48.39,48.44,73461.89164370982,19.1317,19.1633,19.1159,19.1356,73461.8916
2005-12-07 14:40:00,48.44,48.51,48.42,48.43,91171.45480781845,19.1356,19.1633,19.1277,19.1317,91171.4548
2005-12-07 14:45:00,48.43,48.55,48.41,48.47,54178.145087236,19.1317,19.1791,19.1238,19.1475,54178.1451
2005-12-07 14:50:00,48.47,48.49,48.32,48.33,57457.69382133018,19.1475,19.1554,19.0882,19.0922,57457.6938
2005-12-07 14:55:00,48.32,48.35,48.22,48.25,75167.25698543881,19.0882,19.1001,19.0487,19.0606,75167.257
2005-12-07 15:00:00,48.25,48.32,48.22,48.31,65722.15663124755,19.0606,19.0882,19.0487,19.0843,65722.1566
2005-12-07 15:05:00,48.31,48.37,48.28,48.34,104683.1955922865,19.0843,19.108,19.0724,19.0961,104683.1956
2005-12-07 15:10:00,48.33,48.33,48.22,48.22,90384.36311163584,19.0922,19.0922,19.0487,19.0487,90384.3631
2005-12-07 15:15:00,48.22,48.25,48.16,48.18,132493.76885740523,19.0487,19.0606,19.025,19.0329,132493.7689
2005-12-07 15:20:00,48.18,48.28,48.18,48.28,94844.54939000394,19.0329,19.0724,19.0329,19.0724,94844.5494
2005-12-07 15:25:00,48.28,48.29,48.22,48.23,142988.32480650663,19.0724,19.0764,19.0487,19.0527,142988.3248
2005-12-07 15:30:00,48.22,48.29,48.22,48.25,102190.73855437493,19.0487,19.0764,19.0487,19.0606,102190.7386
2005-12-07 15:35:00,48.25,48.25,48.17,48.18,92220.9104027286,19.0606,19.0606,19.029,19.0329,92220.9104
2005-12-07 15:40:00,48.18,48.23,48.15,48.19,113603.5681490227,19.0329,19.0527,19.0211,19.0369,113603.5681
2005-12-07 15:45:00,48.2,48.21,48.15,48.18,106126.19703528794,19.0408,19.0448,19.0211,19.0329,106126.197
2005-12-07 15:50:00,48.16,48.22,48.16,48.2,238357.60199396565,19.025,19.0487,19.025,19.0408,238357.602
2005-12-07 15:55:00,48.18,48.21,48.15,48.17,182342.9096156369,19.0329,19.0448,19.0211,19.029,182342.9096
2005-12-08 09:30:00,48.16,48.47,48.16,48.28,214088.94136166864,19.025,19.1475,19.025,19.0724,214088.9414
2005-12-08 09:35:00,48.28,48.28,48.04,48.06,149809.78617342253,19.0724,19.0724,18.9776,18.9855,149809.7862
2005-12-08 09:40:00,48.06,48.14,48.04,48.09,97205.82447855176,18.9855,19.0171,18.9776,18.9974,97205.8245
2005-12-08 09:45:00,48.12,48.12,47.98,47.99,187590.1875901876,19.0092,19.0092,18.9539,18.9578,187590.1876
2005-12-08 09:50:00,48.02,48.14,47.99,48.06,164502.1645021645,18.9697,19.0171,18.9578,18.9855,164502.1645
2005-12-08 09:55:00,48.07,48.1,48.02,48.06,108749.8360225633,18.9895,19.0013,18.9697,18.9855,108749.836
2005-12-08 10:00:00,48.07,48.13,48.02,48.08,82513.4461498098,18.9895,19.0132,18.9697,18.9934,82513.4461
2005-12-08 10:05:00,48.09,48.17,48.05,48.12,90909.09090909093,18.9974,19.029,18.9816,19.0092,90909.0909
2005-12-08 10:10:00,48.12,48.12,48.01,48.01,144693.69014823562,19.0092,19.0092,18.9657,18.9657,144693.6901
2005-12-08 10:15:00,48.02,48.02,47.96,47.99,116883.11688311688,18.9697,18.9697,18.946,18.9578,116883.1169
2005-12-08 10:20:00,47.99,48.02,47.97,48.01,127246.49088285452,18.9578,18.9697,18.9499,18.9657,127246.4909
2005-12-08 10:25:00,48.01,48.06,48.0,48.06,97992.91617473436,18.9657,18.9855,18.9618,18.9855,97992.9162
2005-12-08 10:30:00,48.06,48.06,47.93,47.96,207136.29804538892,18.9855,18.9855,18.9341,18.946,207136.298
2005-12-08 10:35:00,47.96,48.04,47.88,47.99,118982.02807293716,18.946,18.9776,18.9144,18.9578,118982.0281
2005-12-08 10:40:00,47.98,48.06,47.98,48.04,98124.09812409812,18.9539,18.9855,18.9539,18.9776,98124.0981
2005-12-08 10:45:00,48.04,48.18,48.02,48.17,106126.19703528794,18.9776,19.0329,18.9697,19.029,106126.197
2005-12-08 10:50:00,48.18,48.24,48.09,48.12,136560.409287682,19.0329,19.0566,18.9974,19.0092,136560.4093
2005-12-08 10:55:00,48.11,48.22,48.08,48.21,145480.7818444182,19.0053,19.0487,18.9934,19.0448,145480.7818
2005-12-08 11:00:00,48.21,48.33,48.17,48.29,166076.34789452972,19.0448,19.0922,19.029,19.0764,166076.3479
2005-12-08 11:05:00,48.29,48.43,48.27,48.28,172635.4453627181,19.0764,19.1317,19.0685,19.0724,172635.4454
2005-12-08 11:10:00,48.29,48.31,48.12,48.14,221566.3124754034,19.0764,19.0843,19.0092,19.0171,221566.3125
2005-12-08 11:15:00,48.14,48.43,48.12,48.25,223402.8597664961,19.0171,19.1317,19.0092,19.0606,223402.8598
2005-12-08 11:20:00,48.25,48.28,48.19,48.25,125541.12554112554,19.0606,19.0724,19.0369,19.0606,125541.1255
2005-12-08 11:25:00,48.25,48.25,48.21,48.25,90909.09090909093,19.0606,19.0606,19.0448,19.0606,90909.0909
2005-12-08 11:30:00,48.25,48.3,48.23,48.25,273514.3644234553,19.0606,19.0803,19.0527,19.0606,273514.3644
2005-12-08 11:35:00,48.25,48.33,48.25,48.31,131181.94936376755,19.0606,19.0922,19.0606,19.0843,131181.9494
2005-12-08 11:40:00,48.31,48.33,48.27,48.32,77659.71402335039,19.0843,19.0922,19.0685,19.0882,77659.714
2005-12-08 11:45:00,48.32,48.32,48.18,48.19,60212.51475796931,19.0882,19.0882,19.0329,19.0369,60212.5148
2005-12-08 11:50:00,48.19,48.28,48.18,48.28,53784.59923914469,19.0369,19.0724,19.0329,19.0724,53784.5992
2005-12-08 11:55:00,48.28,48.28,48.22,48.27,47750.229568411385,19.0724,19.0724,19.0487,19.0685,47750.2296
2005-12-08 12:00:00,48.27,48.31,48.23,48.31,38829.8570116752,19.0685,19.0843,19.0527,19.0843,38829.857
2005-12-08 12:05:00,48.3,48.31,48.25,48.25,40010.4945559491,19.0803,19.0843,19.0606,19.0606,40010.4946
2005-12-08 12:10:00,48.24,48.28,48.2,48.22,47619.04761904762,19.0566,19.0724,19.0408,19.0487,47619.0476
2005-12-08 12:15:00,48.22,48.23,48.15,48.18,45126.59058113604,19.0487,19.0527,19.0211,19.0329,45126.5906
2005-12-08 12:20:00,48.18,48.18,48.12,48.16,77397.35012462286,19.0329,19.0329,19.0092,19.025,77397.3501
2005-12-08 12:25:00,48.17,48.18,48.07,48.09,58769.513314967866,19.029,19.0329,18.9895,18.9974,58769.5133
2005-12-08 12:30:00,48.09,48.15,48.09,48.11,110848.74721238358,18.9974,19.0211,18.9974,19.0053,110848.7472
2005-12-08 12:35:00,48.11,48.12,48.06,48.1,101928.3746556474,19.0053,19.0092,18.9855,19.0013,101928.3747
2005-12-08 12:40:00,48.11,48.12,48.06,48.09,67558.70392234028,19.0053,19.0092,18.9855,18.9974,67558.7039
2005-12-08 12:45:00,48.09,48.1,47.99,48.07,80808.0808080808,18.9974,19.0013,18.9578,18.9895,80808.0808
2005-12-08 12:50:00,48.07,48.15,48.06,48.15,67296.34002361275,18.9895,19.0211,18.9855,19.0211,67296.34
2005-12-08 12:55:00,48.14,48.2,48.04,48.2,52735.14364423456,19.0171,19.0408,18.9776,19.0408,52735.1436
2005-12-08 13:00:00,48.2,48.22,48.04,48.06,80020.9891118982,19.0408,19.0487,18.9776,18.9855,80020.9891
2005-12-08 13:05:00,48.06,48.15,48.04,48.04,79889.80716253443,18.9855,19.0211,18.9776,18.9776,79889.8072
2005-12-08 13:10:00,48.04,48.18,48.02,48.15,80414.53495998951,18.9776,19.0329,18.9697,19.0211,80414.535
2005-12-08 13:15:00,48.16,48.18,48.1,48.14,50767.41440377804,19.025,19.0329,19.0013,19.0171,50767.4144
2005-12-08 13:20:00,48.12,48.18,48.09,48.14,51685.68804932442,19.0092,19.0329,18.9974,19.0171,51685.688
2005-12-08 13:25:00,48.14,48.18,48.0,48.01,75560.8028335301,19.0171,19.0329,18.9618,18.9657,75560.8028
2005-12-08 13:30:00,48.02,48.22,48.02,48.19,77003.80427653155,18.9697,19.0487,18.9697,19.0369,77003.8043
2005-12-08 13:35:00,48.2,48.25,48.15,48.15,40797.58625213171,19.0408,19.0606,19.0211,19.0211,40797.5863
2005-12-08 13:40:00,48.14,48.2,48.1,48.19,34238.48878394333,19.0171,19.0408,19.0013,19.0369,34238.4888
2005-12-08 13:45:00,48.19,48.24,48.16,48.16,55883.510428964975,19.0369,19.0566,19.025,19.025,55883.5104
2005-12-08 13:50:00,48.16,48.22,48.14,48.16,58638.33136560409,19.025,19.0487,19.0171,19.025,58638.3314
2005-12-08 13:55:00,48.16,48.23,48.16,48.23,82906.99199790109,19.025,19.0527,19.025,19.0527,82906.992
2005-12-08 14:00:00,48.22,48.24,48.18,48.22,112554.11255411257,19.0487,19.0566,19.0329,19.0487,112554.1126
2005-12-08 14:05:00,48.22,48.25,48.21,48.22,42765.31549258822,19.0487,19.0606,19.0448,19.0487,42765.3155
2005-12-08 14:10:00,48.22,48.22,48.15,48.19,165813.98399580218,19.0487,19.0487,19.0211,19.0369,165813.984
2005-12-08 14:15:00,48.19,48.22,48.12,48.19,119506.75587039224,19.0369,19.0487,19.0092,19.0369,119506.7559
2005-12-08 14:20:00,48.2,48.34,48.2,48.33,154925.88219860947,19.0408,19.0961,19.0408,19.0922,154925.8822
2005-12-08 14:25:00,48.33,48.42,48.32,48.38,107569.1984782894,19.0922,19.1277,19.0882,19.1119,107569.1985
2005-12-08 14:30:00,48.38,48.38,48.16,48.31,96943.46057982424,19.1119,19.1119,19.025,19.0843,96943.4606
2005-12-08 14:35:00,48.31,48.43,48.25,48.41,76872.62232716779,19.0843,19.1317,19.0606,19.1238,76872.6223
2005-12-08 14:40:00,48.41,48.51,48.37,48.51,105995.01508592418,19.1238,19.1633,19.108,19.1633,105995.0151
2005-12-08 14:45:00,48.49,48.6,48.47,48.58,154401.1544011544,19.1554,19.1988,19.1475,19.1909,154401.1544
2005-12-08 14:50:00,48.59,48.6,48.51,48.59,83431.71979535616,19.1949,19.1988,19.1633,19.1949,83431.7198
2005-12-08 14:55:00,48.58,48.6,48.51,48.54,47225.50177095632,19.1909,19.1988,19.1633,19.1751,47225.5018
2005-12-08 15:00:00,48.54,48.74,48.52,48.7,128033.58257903712,19.1751,19.2541,19.1672,19.2383,128033.5826
2005-12-08 15:05:00,48.7,48.71,48.58,48.58,72937.16384625476,19.2383,19.2423,19.1909,19.1909,72937.1638
2005-12-08 15:10:00,48.57,48.61,48.44,48.49,72281.25409943592,19.187,19.2028,19.1356,19.1554,72281.2541
2005-12-08 15:15:00,48.47,48.67,48.47,48.67,83694.0836940837,19.1475,19.2265,19.1475,19.2265,83694.0837
2005-12-08 15:20:00,48.65,48.67,48.58,48.65,108356.290174472,19.2186,19.2265,19.1909,19.2186,108356.2902
2005-12-08 15:25:00,48.66,48.7,48.61,48.67,77790.89597271416,19.2225,19.2383,19.2028,19.2265,77790.896
2005-12-08 15:30:00,48.67,48.74,48.64,48.74,80020.9891118982,19.2265,19.2541,19.2146,19.2541,80020.9891
2005-12-08 15:35:00,48.73,48.79,48.73,48.75,80545.71690935327,19.2502,19.2739,19.2502,19.2581,80545.7169
2005-12-08 15:40:00,48.75,48.8,48.75,48.78,96025.18693427784,19.2581,19.2778,19.2581,19.2699,96025.1869
2005-12-08 15:45:00,48.78,48.89,48.78,48.79,139184.04827495737,19.2699,19.3134,19.2699,19.2739,139184.0483
2005-12-08 15:50:00,48.79,48.8,48.67,48.68,169224.71467926013,19.2739,19.2778,19.2265,19.2304,169224.7147
2005-12-08 15:55:00,48.68,48.73,48.61,48.7,205824.4785517513,19.2304,19.2502,19.2028,19.2383,205824.4786
2005-12-09 09:30:00,48.44,48.51,48.35,48.51,182867.637413092,19.1356,19.1633,19.1001,19.1633,182867.6374
2005-12-09 09:35:00,48.51,48.6,48.38,48.39,133936.77030040667,19.1633,19.1988,19.1119,19.1159,133936.7703
2005-12-09 09:40:00,48.38,48.5,48.38,48.49,128164.76452840088,19.1119,19.1593,19.1119,19.1554,128164.7645
2005-12-09 09:45:00,48.51,48.7,48.47,48.59,142201.233110324,19.1633,19.2383,19.1475,19.1949,142201.2331
2005-12-09 09:50:00,48.58,48.6,48.5,48.53,198609.47133674409,19.1909,19.1988,19.1593,19.1712,198609.4713
2005-12-09 09:55:00,48.51,48.58,48.48,48.57,128689.49232585596,19.1633,19.1909,19.1514,19.187,128689.4923
2005-12-09 10:00:00,48.57,48.6,48.46,48.52,151646.33346451528,19.187,19.1988,19.1435,19.1672,151646.3335
2005-12-09 10:05:00,48.54,48.57,48.49,48.54,123835.76019939657,19.1751,19.187,19.1554,19.1751,123835.7602
2005-12-09 10:10:00,48.56,48.58,48.46,48.52,104027.28584546766,19.183,19.1909,19.1435,19.1672,104027.2858
2005-12-09 10:15:00,48.52,48.54,48.44,48.49,116489.57103502558,19.1672,19.1751,19.1356,19.1554,116489.571
2005-12-09 10:20:00,48.51,48.54,48.41,48.47,131706.6771612226,19.1633,19.1751,19.1238,19.1475,131706.6772
2005-12-09 10:25:00,48.47,48.57,48.41,48.54,142594.77895841532,19.1475,19.187,19.1238,19.1751,142594.779
2005-12-09 10:30:00,48.54,48.74,48.51,48.74,174078.44680571955,19.1751,19.2541,19.1633,19.2541,174078.4468
2005-12-09 10:35:00,48.73,48.76,48.64,48.76,156893.61143906598,19.2502,19.262,19.2146,19.262,156893.6114
2005-12-09 10:40:00,48.76,48.76,48.67,48.67,106913.28873147056,19.262,19.262,19.2265,19.2265,106913.2887
2005-12-09 10:45:00,48.67,48.7,48.6,48.64,64935.06493506494,19.2265,19.2383,19.1988,19.2146,64935.0649
2005-12-09 10:50:00,48.63,48.67,48.54,48.67,78053.2598714417,19.2107,19.2265,19.1751,19.2265,78053.2599
2005-12-09 10:55:00,48.67,48.71,48.6,48.63,66640.43027679392,19.2265,19.2423,19.1988,19.2107,66640.4303
2005-12-09 11:00:00,48.63,48.73,48.6,48.73,97205.82447855176,19.2107,19.2502,19.1988,19.2502,97205.8245
2005-12-09 11:05:00,48.72,48.73,48.68,48.73,108225.10822510824,19.2462,19.2502,19.2304,19.2502,108225.1082
2005-12-09 11:10:00,48.71,48.74,48.6,48.68,99567.09956709958,19.2423,19.2541,19.1988,19.2304,99567.0996
2005-12-09 11:15:00,48.67,48.71,48.63,48.63,57195.32992260265,19.2265,19.2423,19.2107,19.2107,57195.3299
2005-12-09 11:20:00,48.66,48.66,48.57,48.63,65328.61078315624,19.2225,19.2225,19.187,19.2107,65328.6108
2005-12-09 11:25:00,48.63,48.66,48.57,48.57,59687.78696051423,19.2107,19.2225,19.187,19.187,59687.787
2005-12-09 11:30:00,48.57,48.65,48.57,48.64,84743.53928899384,19.187,19.2186,19.187,19.2146,84743.5393
2005-12-09 11:35:00,48.64,48.7,48.63,48.7,58769.513314967866,19.2146,19.2383,19.2107,19.2383,58769.5133
2005-12-09 11:40:00,48.7,48.73,48.55,48.57,106388.56093401548,19.2383,19.2502,19.1791,19.187,106388.5609
2005-12-09 11:45:00,48.56,48.57,48.48,48.53,104027.28584546766,19.183,19.187,19.1514,19.1712,104027.2858
2005-12-09 11:50:00,48.52,48.57,48.51,48.53,49062.04906204907,19.1672,19.187,19.1633,19.1712,49062.0491
2005-12-09 11:55:00,48.53,48.57,48.47,48.51,42634.13354322445,19.1712,19.187,19.1475,19.1633,42634.1335
2005-12-09 12:00:00,48.49,48.49,48.31,48.44,101666.01075691984,19.1554,19.1554,19.0843,19.1356,101666.0108
2005-12-09 12:05:00,48.41,48.41,48.31,48.36,76216.71258034895,19.1238,19.1238,19.0843,19.104,76216.7126
2005-12-09 12:10:00,48.35,48.38,48.25,48.28,121212.12121212122,19.1001,19.1119,19.0606,19.0724,121212.1212
2005-12-09 12:15:00,48.28,48.4,48.28,48.36,75823.16673225764,19.0724,19.1198,19.0724,19.104,75823.1667
2005-12-09 12:20:00,48.36,48.36,48.27,48.28,80152.17106126198,19.104,19.104,19.0685,19.0724,80152.1711
2005-12-09 12:25:00,48.28,48.28,48.13,48.24,96287.5508330054,19.0724,19.0724,19.0132,19.0566,96287.5508
2005-12-09 12:30:00,48.26,48.37,48.25,48.32,54178.145087236,19.0645,19.108,19.0606,19.0882,54178.1451
2005-12-09 12:35:00,48.31,48.31,48.22,48.22,105207.92338974155,19.0843,19.0843,19.0487,19.0487,105207.9234
2005-12-09 12:40:00,48.22,48.22,48.17,48.18,41453.495998950544,19.0487,19.0487,19.029,19.0329,41453.496
2005-12-09 12:45:00,48.17,48.2,48.16,48.2,98124.09812409812,19.029,19.0408,19.025,19.0408,98124.0981
2005-12-09 12:50:00,48.19,48.25,48.19,48.22,97992.91617473436,19.0369,19.0606,19.0369,19.0487,97992.9162
2005-12-09 12:55:00,48.21,48.23,48.15,48.17,79233.8974157156,19.0448,19.0527,19.0211,19.029,79233.8974
2005-12-09 13:00:00,48.18,48.28,48.18,48.27,68476.97756788666,19.0329,19.0724,19.0329,19.0685,68476.9776
2005-12-09 13:05:00,48.25,48.26,48.19,48.19,61393.152302243216,19.0606,19.0645,19.0369,19.0369,61393.1523
2005-12-09 13:10:00,48.22,48.22,48.14,48.17,48668.50321395776,19.0487,19.0487,19.0171,19.029,48668.5032
2005-12-09 13:15:00,48.17,48.17,48.12,48.12,59031.8772136954,19.029,19.029,19.0092,19.0092,59031.8772
2005-12-09 13:20:00,48.12,48.15,48.1,48.13,47619.04761904762,19.0092,19.0211,19.0013,19.0132,47619.0476
2005-12-09 13:25:00,48.13,48.18,48.12,48.16,69526.4331627968,19.0132,19.0329,19.0092,19.025,69526.4332
2005-12-09 13:30:00,48.16,48.25,48.14,48.25,92614.45625081989,19.025,19.0606,19.0171,19.0606,92614.4563
2005-12-09 13:35:00,48.24,48.32,48.23,48.23,50767.41440377804,19.0566,19.0882,19.0527,19.0527,50767.4144
2005-12-09 13:40:00,48.23,48.35,48.22,48.34,51029.778302505576,19.0527,19.1001,19.0487,19.0961,51029.7783
2005-12-09 13:45:00,48.34,48.36,48.23,48.23,170142.9883248065,19.0961,19.104,19.0527,19.0527,170142.9883
2005-12-09 13:50:00,48.26,48.27,48.18,48.24,47356.683720320085,19.0645,19.0685,19.0329,19.0566,47356.6837
2005-12-09 13:55:00,48.24,48.24,48.04,48.05,97599.37032664304,19.0566,19.0566,18.9776,18.9816,97599.3703
2005-12-09 14:00:00,48.02,48.07,47.96,47.99,148104.42083169357,18.9697,18.9895,18.946,18.9578,148104.4208
2005-12-09 14:05:00,47.99,48.0,47.9,47.96,70707.07070707071,18.9578,18.9618,18.9223,18.946,70707.0707
2005-12-09 14:10:00,47.96,48.01,47.95,48.01,42109.405745769385,18.946,18.9657,18.942,18.9657,42109.4057
2005-12-09 14:15:00,48.02,48.09,48.02,48.05,73199.52774498229,18.9697,18.9974,18.9697,18.9816,73199.5277
2005-12-09 14:20:00,48.06,48.06,48.0,48.02,45782.50032795488,18.9855,18.9855,18.9618,18.9697,45782.5003
2005-12-09 14:25:00,48.02,48.06,47.99,48.05,55358.78263150991,18.9697,18.9855,18.9578,18.9816,55358.7826
2005-12-09 14:30:00,48.05,48.09,48.03,48.04,100223.0093139184,18.9816,18.9974,18.9737,18.9776,100223.0093
2005-12-09 14:35:00,48.05,48.07,47.91,47.91,124360.48799685165,18.9816,18.9895,18.9262,18.9262,124360.488
2005-12-09 14:40:00,47.92,48.0,47.89,47.96,95106.91328873148,18.9302,18.9618,18.9183,18.946,95106.9133
2005-12-09 14:45:00,47.95,48.0,47.95,47.99,86842.45047881412,18.942,18.9618,18.942,18.9578,86842.4505
2005-12-09 14:50:00,47.99,47.99,47.95,47.96,73330.70969434606,18.9578,18.9578,18.942,18.946,73330.7097
2005-12-09 14:55:00,47.96,48.01,47.95,47.97,85924.17683326775,18.946,18.9657,18.942,18.9499,85924.1768
2005-12-09 15:00:00,47.98,48.0,47.93,47.93,58375.96746687656,18.9539,18.9618,18.9341,18.9341,58375.9675
2005-12-09 15:05:00,47.93,47.98,47.91,47.94,84481.1753902663,18.9341,18.9539,18.9262,18.9381,84481.1754
2005-12-09 15:10:00,47.94,48.01,47.94,47.98,76085.53063098517,18.9381,18.9657,18.9381,18.9539,76085.5306
2005-12-09 15:15:00,47.99,48.08,47.97,48.06,56277.05627705628,18.9578,18.9934,18.9499,18.9855,56277.0563
2005-12-09 15:20:00,48.06,48.07,48.02,48.06,57326.51187196642,18.9855,18.9895,18.9697,18.9855,57326.5119
2005-12-09 15:25:00,48.06,48.06,48.01,48.03,63098.51764397219,18.9855,18.9855,18.9657,18.9737,63098.5176
2005-12-09 15:30:00,48.03,48.09,48.01,48.09,53784.59923914469,18.9737,18.9974,18.9657,18.9974,53784.5992
2005-12-09 15:35:00,48.09,48.13,48.05,48.05,103764.92194674013,18.9974,19.0132,18.9816,18.9816,103764.9219
2005-12-09 15:40:00,48.06,48.11,48.04,48.09,102190.73855437493,18.9855,19.0053,18.9776,18.9974,102190.7386
2005-12-09 15:45:00,48.09,48.19,48.08,48.18,118326.11832611832,18.9974,19.0369,18.9934,19.0329,118326.1183
2005-12-09 15:50:00,48.17,48.18,48.1,48.12,97992.91617473436,19.029,19.0329,19.0013,19.0092,97992.9162
2005-12-09 15:55:00,48.12,48.15,48.09,48.1,140758.23166732257,19.0092,19.0211,18.9974,19.0013,140758.2317
2005-12-12 09:30:00,46.58,46.97,46.5,46.55,1075036.075036075,18.4008,18.5549,18.3692,18.389,1075036.075
2005-12-12 09:35:00,46.5,46.65,46.32,46.5,541650.2689229962,18.3692,18.4285,18.2981,18.3692,541650.2689
2005-12-12 09:40:00,46.5,46.76,46.46,46.61,565394.2017578381,18.3692,18.472,18.3534,18.4127,565394.2018
2005-12-12 09:45:00,46.61,46.69,46.48,46.61,423061.78669815033,18.4127,18.4443,18.3613,18.4127,423061.7867
2005-12-12 09:50:00,46.62,46.81,46.58,46.59,447855.1751279024,18.4166,18.4917,18.4008,18.4048,447855.1751
2005-12-12 09:55:00,46.58,46.65,46.52,46.52,332415.05968778697,18.4008,18.4285,18.3771,18.3771,332415.0597
2005-12-12 10:00:00,46.54,46.73,46.51,46.73,309458.21854912763,18.385,18.4601,18.3732,18.4601,309458.2185
2005-12-12 10:05:00,46.72,46.88,46.69,46.73,376098.6488259216,18.4562,18.5194,18.4443,18.4601,376098.6488
2005-12-12 10:10:00,46.73,46.77,46.5,46.57,341597.7961432507,18.4601,18.4759,18.3692,18.3969,341597.7961
2005-12-12 10:15:00,46.57,46.58,46.4,46.53,516069.7887970616,18.3969,18.4008,18.3297,18.3811,516069.7888
2005-12-12 10:20:00,46.54,46.57,46.38,46.46,337137.6098648826,18.385,18.3969,18.3218,18.3534,337137.6099
2005-12-12 10:25:00,46.42,46.88,46.33,46.35,486291.4862914863,18.3376,18.5194,18.3021,18.31,486291.4863
2005-12-12 10:30:00,46.34,46.35,45.84,45.89,502951.5938606848,18.306,18.31,18.1085,18.1283,502951.5939
2005-12-12 10:35:00,45.88,45.97,45.78,45.79,552931.9165682802,18.1243,18.1599,18.0848,18.0888,552931.9166
2005-12-12 10:40:00,45.78,45.89,45.78,45.85,482749.5736586646,18.0848,18.1283,18.0848,18.1125,482749.5737
2005-12-12 10:45:00,45.85,45.99,45.81,45.97,420044.6018627837,18.1125,18.1678,18.0967,18.1599,420044.6019
2005-12-12 10:50:00,45.96,46.15,45.94,46.1,269841.2698412698,18.1559,18.231,18.148,18.2112,269841.2698
2005-12-12 10:55:00,46.11,46.26,46.08,46.26,356421.35642135644,18.2152,18.2744,18.2033,18.2744,356421.3564
2005-12-12 11:00:00,46.23,46.35,46.19,46.31,520661.1570247934,18.2626,18.31,18.2468,18.2942,520661.157
2005-12-12 11:05:00,46.32,46.39,46.29,46.36,404302.7679391316,18.2981,18.3258,18.2863,18.3139,404302.7679
2005-12-12 11:10:00,46.37,46.37,46.24,46.29,451397.0877607241,18.3179,18.3179,18.2665,18.2863,451397.0878
2005-12-12 11:15:00,46.29,46.32,46.23,46.27,289912.1080939263,18.2863,18.2981,18.2626,18.2784,289912.1081
2005-12-12 11:20:00,46.28,46.29,46.23,46.27,175259.08434999344,18.2823,18.2863,18.2626,18.2784,175259.0843
2005-12-12 11:25:00,46.26,46.27,46.19,46.2,165158.07424898335,18.2744,18.2784,18.2468,18.2507,165158.0742
2005-12-12 11:30:00,46.2,46.24,46.13,46.14,250819.8871835236,18.2507,18.2665,18.2231,18.227,250819.8872
2005-12-12 11:35:00,46.15,46.17,46.04,46.13,278105.7326511872,18.231,18.2389,18.1875,18.2231,278105.7327
2005-12-12 11:40:00,46.15,46.15,46.04,46.1,265512.2655122655,18.231,18.231,18.1875,18.2112,265512.2655
2005-12-12 11:45:00,46.1,46.13,46.03,46.03,295946.4777646596,18.2112,18.2231,18.1836,18.1836,295946.4778
2005-12-12 11:50:00,46.04,46.08,46.01,46.04,155319.42804670078,18.1875,18.2033,18.1757,18.1875,155319.428
2005-12-12 11:55:00,46.04,46.13,46.03,46.13,123966.94214876034,18.1875,18.2231,18.1836,18.2231,123966.9421
2005-12-12 12:00:00,46.13,46.2,46.09,46.15,218942.67348812803,18.2231,18.2507,18.2073,18.231,218942.6735
2005-12-12 12:05:00,46.15,46.26,46.15,46.2,373081.4639905549,18.231,18.2744,18.231,18.2507,373081.464
2005-12-12 12:10:00,46.2,46.23,46.18,46.23,311557.129738948,18.2507,18.2626,18.2428,18.2626,311557.1297
2005-12-12 12:15:00,46.23,46.29,46.18,46.28,222746.9500196773,18.2626,18.2863,18.2428,18.2823,222746.95
2005-12-12 12:20:00,46.28,46.35,46.26,46.31,242293.06047487867,18.2823,18.31,18.2744,18.2942,242293.0605
2005-12-12 12:25:00,46.31,46.41,46.3,46.36,282434.73698019155,18.2942,18.3337,18.2902,18.3139,282434.737
2005-12-12 12:30:00,46.39,46.42,46.32,46.4,220254.4929817657,18.3258,18.3376,18.2981,18.3297,220254.493
2005-12-12 12:35:00,46.4,46.43,46.33,46.39,200052.4727797456,18.3297,18.3416,18.3021,18.3258,200052.4728
2005-12-12 12:40:00,46.4,46.42,46.36,46.42,160304.34212252396,18.3297,18.3376,18.3139,18.3376,160304.3421
2005-12-12 12:45:00,46.41,46.43,46.37,46.4,112816.4764528401,18.3337,18.3416,18.3179,18.3297,112816.4765
2005-12-12 12:50:00,46.39,46.42,46.38,46.4,205955.66050111505,18.3258,18.3376,18.3218,18.3297,205955.6605
2005-12-12 12:55:00,46.42,46.45,46.36,46.36,167912.89518562247,18.3376,18.3495,18.3139,18.3139,167912.8952
2005-12-12 13:00:00,46.36,46.39,46.24,46.24,216581.3983995802,18.3139,18.3258,18.2665,18.2665,216581.3984
2005-12-12 13:05:00,46.23,46.31,46.16,46.28,331890.331890332,18.2626,18.2942,18.2349,18.2823,331890.3319
2005-12-12 13:10:00,46.29,46.3,46.16,46.22,133412.0425029516,18.2863,18.2902,18.2349,18.2586,133412.0425
2005-12-12 13:15:00,46.22,46.25,46.2,46.24,146792.6013380559,18.2586,18.2705,18.2507,18.2665,146792.6013
2005-12-12 13:20:00,46.23,46.26,46.22,46.24,73330.70969434606,18.2626,18.2744,18.2586,18.2665,73330.7097
2005-12-12 13:25:00,46.25,46.26,46.2,46.26,215400.76085530632,18.2705,18.2744,18.2507,18.2744,215400.7609
2005-12-12 13:30:00,46.26,46.29,46.22,46.23,157680.7031352486,18.2744,18.2863,18.2586,18.2626,157680.7031
2005-12-12 13:35:00,46.24,46.26,46.2,46.24,143775.41650268924,18.2665,18.2744,18.2507,18.2665,143775.4165
2005-12-12 13:40:00,46.23,46.46,46.21,46.23,148891.51252787616,18.2626,18.3534,18.2547,18.2626,148891.5125
2005-12-12 13:45:00,46.21,46.26,46.21,46.23,247933.88429752068,18.2547,18.2744,18.2547,18.2626,247933.8843
2005-12-12 13:50:00,46.23,46.28,46.23,46.28,221566.3124754034,18.2626,18.2823,18.2626,18.2823,221566.3125
2005-12-12 13:55:00,46.28,46.28,46.26,46.26,174734.35655253835,18.2823,18.2823,18.2744,18.2744,174734.3566
2005-12-12 14:00:00,46.27,46.35,46.26,46.32,353272.98963662604,18.2784,18.31,18.2744,18.2981,353272.9896
2005-12-12 14:05:00,46.35,46.42,46.32,46.4,435524.07188770827,18.31,18.3376,18.2981,18.3297,435524.0719
2005-12-12 14:10:00,46.41,46.45,46.39,46.45,309589.4004984914,18.3337,18.3495,18.3258,18.3495,309589.4005
2005-12-12 14:15:00,46.45,46.55,46.45,46.51,439984.2581660764,18.3495,18.389,18.3495,18.3732,439984.2582
2005-12-12 14:20:00,46.5,46.61,46.49,46.61,351436.4423455333,18.3692,18.4127,18.3653,18.4127,351436.4423
2005-12-12 14:25:00,46.6,46.76,46.6,46.74,382264.20044601866,18.4087,18.472,18.4087,18.4641,382264.2004
2005-12-12 14:30:00,46.73,46.89,46.72,46.74,433556.3426472517,18.4601,18.5233,18.4562,18.4641,433556.3426
2005-12-12 14:35:00,46.75,46.88,46.69,46.75,239538.23953823955,18.468,18.5194,18.4443,18.468,239538.2395
2005-12-12 14:40:00,46.75,46.76,46.61,46.61,235996.3269054178,18.468,18.472,18.4127,18.4127,235996.3269
2005-12-12 14:45:00,46.64,46.67,46.61,46.67,226551.22655122657,18.4245,18.4364,18.4127,18.4364,226551.2266
2005-12-12 14:50:00,46.67,46.67,46.55,46.61,233503.86986750623,18.4364,18.4364,18.389,18.4127,233503.8699
2005-12-12 14:55:00,46.61,46.61,46.47,46.53,202938.4756657484,18.4127,18.4127,18.3574,18.3811,202938.4757
2005-12-12 15:00:00,46.52,46.54,46.49,46.52,140233.5038698675,18.3771,18.385,18.3653,18.3771,140233.5039
2005-12-12 15:05:00,46.51,46.59,46.51,46.58,185884.82224845863,18.3732,18.4048,18.3732,18.4008,185884.8222
2005-12-12 15:10:00,46.58,46.68,46.57,46.6,297258.2972582973,18.4008,18.4403,18.3969,18.4087,297258.2973
2005-12-12 15:15:00,46.61,46.71,46.58,46.69,215531.94280467008,18.4127,18.4522,18.4008,18.4443,215531.9428
2005-12-12 15:20:00,46.69,46.7,46.58,46.65,257116.6207529844,18.4443,18.4483,18.4008,18.4285,257116.6208
2005-12-12 15:25:00,46.64,46.7,46.62,46.65,361275.0885478159,18.4245,18.4483,18.4166,18.4285,361275.0885
2005-12-12 15:30:00,46.66,46.79,46.63,46.77,463990.55489964585,18.4324,18.4838,18.4206,18.4759,463990.5549
2005-12-12 15:35:00,46.77,46.77,46.68,46.74,295552.9319165683,18.4759,18.4759,18.4403,18.4641,295552.9319
2005-12-12 15:40:00,46.75,46.76,46.52,46.69,433949.88849534304,18.468,18.472,18.3771,18.4443,433949.8885
2005-12-12 15:45:00,46.68,46.75,46.68,46.74,353797.7174340811,18.4403,18.468,18.4403,18.4641,353797.7174
2005-12-12 15:50:00,46.74,46.74,46.57,46.61,340548.3405483406,18.4641,18.4641,18.3969,18.4127,340548.3405
2005-12-12 15:55:00,46.61,46.68,46.58,46.61,500459.1368227732,18.4127,18.4403,18.4008,18.4127,500459.1368
2005-12-13 09:30:00,45.04,45.11,44.86,44.91,1896366.260002624,17.7925,17.8201,17.7214,17.7411,1896366.26
2005-12-13 09:35:00,44.9,45.01,44.7,44.83,981503.3451397088,17.7372,17.7806,17.6582,17.7095,981503.3451
2005-12-13 09:40:00,44.83,44.91,44.71,44.82,1044733.0447330448,17.7095,17.7411,17.6621,17.7056,1044733.0447
2005-12-13 09:45:00,44.82,44.85,44.5,44.52,2093532.7298963664,17.7056,17.7174,17.5792,17.5871,2093532.7299
2005-12-13 09:50:00,44.48,44.72,44.4,44.69,1087498.360225633,17.5713,17.6661,17.5397,17.6542,1087498.3602
2005-12-13 09:55:00,44.67,44.79,44.56,44.59,828545.1921815559,17.6463,17.6937,17.6029,17.6147,828545.1922
2005-12-13 10:00:00,44.59,44.67,44.55,44.55,838777.3842319297,17.6147,17.6463,17.5989,17.5989,838777.3842
2005-12-13 10:05:00,44.54,44.56,44.33,44.37,1043683.5891381346,17.595,17.6029,17.512,17.5278,1043683.5891
2005-12-13 10:10:00,44.37,44.4,44.22,44.27,1072674.7999475272,17.5278,17.5397,17.4686,17.4883,1072674.7999
2005-12-13 10:15:00,44.27,44.37,44.23,44.33,1257510.1666010758,17.4883,17.5278,17.4725,17.512,1257510.1666
2005-12-13 10:20:00,44.29,44.63,44.21,44.5,1348681.6214088942,17.4962,17.6305,17.4646,17.5792,1348681.6214
2005-12-13 10:25:00,44.5,44.5,44.32,44.44,1148104.4208316936,17.5792,17.5792,17.5081,17.5555,1148104.4208
2005-12-13 10:30:00,44.47,44.52,44.44,44.49,762429.489702217,17.5673,17.5871,17.5555,17.5752,762429.4897
2005-12-13 10:35:00,44.51,44.55,44.37,44.51,759543.4868162142,17.5831,17.5989,17.5278,17.5831,759543.4868
2005-12-13 10:40:00,44.51,44.52,44.44,44.44,702085.792994884,17.5831,17.5871,17.5555,17.5555,702085.793
2005-12-13 10:45:00,44.45,44.48,44.4,44.47,486553.8501902138,17.5594,17.5713,17.5397,17.5673,486553.8502
2005-12-13 10:50:00,44.47,44.66,44.47,44.52,820674.2752197298,17.5673,17.6424,17.5673,17.5871,820674.2752
2005-12-13 10:55:00,44.52,44.56,44.5,44.52,651843.106388561,17.5871,17.6029,17.5792,17.5871,651843.1064
2005-12-13 11:00:00,44.52,44.53,44.45,44.52,527089.072543618,17.5871,17.591,17.5594,17.5871,527089.0725
2005-12-13 11:05:00,44.53,44.53,44.44,44.46,370589.00695264334,17.591,17.591,17.5555,17.5634,370589.007
2005-12-13 11:10:00,44.46,44.5,44.41,44.44,827495.7365866457,17.5634,17.5792,17.5436,17.5555,827495.7366
2005-12-13 11:15:00,44.45,44.48,44.43,44.44,1351698.8062442609,17.5594,17.5713,17.5515,17.5555,1351698.8062
2005-12-13 11:20:00,44.44,44.48,44.43,44.47,845467.6636494818,17.5555,17.5713,17.5515,17.5673,845467.6636
2005-12-13 11:25:00,44.47,44.48,44.45,44.46,831037.6492194674,17.5673,17.5713,17.5594,17.5634,831037.6492
2005-12-13 11:30:00,44.46,44.48,44.43,44.44,597533.7793519612,17.5634,17.5713,17.5515,17.5555,597533.7794
2005-12-13 11:35:00,44.44,44.5,44.44,44.49,1368883.6416109144,17.5555,17.5792,17.5555,17.5752,1368883.6416
2005-12-13 11:40:00,44.49,44.52,44.45,44.49,855175.1279024007,17.5752,17.5871,17.5594,17.5752,855175.1279
2005-12-13 11:45:00,44.5,44.54,44.49,44.53,658008.658008658,17.5792,17.595,17.5752,17.591,658008.658
2005-12-13 11:50:00,44.53,44.53,44.48,44.52,409943.5917617736,17.591,17.591,17.5713,17.5871,409943.5918
2005-12-13 11:55:00,44.52,44.55,44.48,44.55,299094.84454939,17.5871,17.5989,17.5713,17.5989,299094.8445
2005-12-13 12:00:00,44.56,44.62,44.53,44.61,452446.5433556343,17.6029,17.6266,17.591,17.6226,452446.5434
2005-12-13 12:05:00,44.59,44.61,44.52,44.59,411648.9571035026,17.6147,17.6226,17.5871,17.6147,411648.9571
2005-12-13 12:10:00,44.58,44.63,44.54,44.63,552144.8248720976,17.6108,17.6305,17.595,17.6305,552144.8249
2005-12-13 12:15:00,44.6,44.63,44.59,44.59,390659.8452052998,17.6187,17.6305,17.6147,17.6147,390659.8452
2005-12-13 12:20:00,44.6,44.63,44.56,44.59,695264.331627968,17.6187,17.6305,17.6029,17.6147,695264.3316
2005-12-13 12:25:00,44.59,44.66,44.56,44.63,517381.6082906992,17.6147,17.6424,17.6029,17.6305,517381.6083
2005-12-13 12:30:00,44.63,44.73,44.59,44.72,748393.0211202939,17.6305,17.67,17.6147,17.6661,748393.0211
2005-12-13 12:35:00,44.72,44.75,44.7,44.74,703397.6124885216,17.6661,17.6779,17.6582,17.674,703397.6125
2005-12-13 12:40:00,44.75,44.78,44.74,44.75,649088.2854519219,17.6779,17.6898,17.674,17.6779,649088.2855
2005-12-13 12:45:00,44.75,44.83,44.71,44.77,963400.2361275088,17.6779,17.7095,17.6621,17.6858,963400.2361
2005-12-13 12:50:00,44.78,44.84,44.76,44.82,458480.9130263676,17.6898,17.7135,17.6819,17.7056,458480.913
2005-12-13 12:55:00,44.82,44.82,44.78,44.8,416371.5072805982,17.7056,17.7056,17.6898,17.6977,416371.5073
2005-12-13 13:00:00,44.8,44.86,44.79,44.86,348288.0755608028,17.6977,17.7214,17.6937,17.7214,348288.0756
2005-12-13 13:05:00,44.86,44.88,44.83,44.87,357733.1759149941,17.7214,17.7293,17.7095,17.7253,357733.1759
2005-12-13 13:10:00,44.87,44.87,44.75,44.75,576151.121605667,17.7253,17.7253,17.6779,17.6779,576151.1216
2005-12-13 13:15:00,44.79,44.79,44.69,44.77,439984.2581660764,17.6937,17.6937,17.6542,17.6858,439984.2582
2005-12-13 13:20:00,44.76,44.78,44.71,44.72,318116.2272071363,17.6819,17.6898,17.6621,17.6661,318116.2272
2005-12-13 13:25:00,44.71,44.75,44.67,44.74,449822.90436835896,17.6621,17.6779,17.6463,17.674,449822.9044
2005-12-13 13:30:00,44.75,44.76,44.67,44.74,206349.2063492064,17.6779,17.6819,17.6463,17.674,206349.2063
2005-12-13 13:35:00,44.75,44.75,44.59,44.59,317591.49940968124,17.6779,17.6779,17.6147,17.6147,317591.4994
2005-12-13 13:40:00,44.61,44.66,44.59,44.65,508854.78158205433,17.6226,17.6424,17.6147,17.6384,508854.7816
2005-12-13 13:45:00,44.64,44.71,44.64,44.71,294372.2943722944,17.6345,17.6621,17.6345,17.6621,294372.2944
2005-12-13 13:50:00,44.7,44.73,44.66,44.71,280204.6438410075,17.6582,17.67,17.6424,17.6621,280204.6438
2005-12-13 13:55:00,44.7,44.8,44.59,44.79,343565.5253837072,17.6582,17.6977,17.6147,17.6937,343565.5254
2005-12-13 14:00:00,44.79,44.81,44.75,44.79,258428.44024662208,17.6937,17.7016,17.6779,17.6937,258428.4402
2005-12-13 14:05:00,44.79,44.79,44.67,44.69,323888.2329791421,17.6937,17.6937,17.6463,17.6542,323888.233
2005-12-13 14:10:00,44.69,44.72,44.62,44.66,420175.78381214745,17.6542,17.6661,17.6266,17.6424,420175.7838
2005-12-13 14:15:00,44.66,44.79,44.65,44.77,339892.4308015217,17.6424,17.6937,17.6384,17.6858,339892.4308
2005-12-13 14:20:00,44.79,44.9,44.78,44.88,482356.0278105733,17.6937,17.7372,17.6898,17.7293,482356.0278
2005-12-13 14:25:00,44.88,44.88,44.69,44.75,408369.4083694084,17.7293,17.7293,17.6542,17.6779,408369.4084
2005-12-13 14:30:00,44.72,44.75,44.69,44.71,244260.7897153352,17.6661,17.6779,17.6542,17.6621,244260.7897
2005-12-13 14:35:00,44.7,44.71,44.61,44.7,313131.3131313132,17.6582,17.6621,17.6226,17.6582,313131.3131
2005-12-13 14:40:00,44.71,44.75,44.66,44.68,376361.0127246491,17.6621,17.6779,17.6424,17.6503,376361.0127
2005-12-13 14:45:00,44.69,44.69,44.59,44.62,446805.7195329923,17.6542,17.6542,17.6147,17.6266,446805.7195
2005-12-13 14:50:00,44.62,44.63,44.59,44.62,436048.79968516337,17.6266,17.6305,17.6147,17.6266,436048.7997
2005-12-13 14:55:00,44.63,44.69,44.61,44.66,331759.14994096814,17.6305,17.6542,17.6226,17.6424,331759.1499
2005-12-13 15:00:00,44.69,44.7,44.62,44.62,440377.8040141677,17.6542,17.6582,17.6266,17.6266,440377.804
2005-12-13 15:05:00,44.62,44.63,44.52,44.53,475141.0205955661,17.6266,17.6305,17.5871,17.591,475141.0206
2005-12-13 15:10:00,44.54,44.59,44.53,44.56,338318.2474091565,17.595,17.6147,17.591,17.6029,338318.2474
2005-12-13 15:15:00,44.56,44.63,44.53,44.63,347238.6199658927,17.6029,17.6305,17.591,17.6305,347238.62
2005-12-13 15:20:00,44.63,44.63,44.52,44.59,442476.715203988,17.6305,17.6305,17.5871,17.6147,442476.7152
2005-12-13 15:25:00,44.59,44.63,44.52,44.54,494949.49494949495,17.6147,17.6305,17.5871,17.595,494949.4949
2005-12-13 15:30:00,44.54,44.55,44.5,44.51,418863.9643185098,17.595,17.5989,17.5792,17.5831,418863.9643
2005-12-13 15:35:00,44.51,44.57,44.49,44.54,527744.9822904369,17.5831,17.6068,17.5752,17.595,527744.9823
2005-12-13 15:40:00,44.55,44.6,44.53,44.56,571428.5714285715,17.5989,17.6187,17.591,17.6029,571428.5714
2005-12-13 15:45:00,44.56,44.56,44.45,44.46,544667.4537583629,17.6029,17.6029,17.5594,17.5634,544667.4538
2005-12-13 15:50:00,44.46,44.46,44.4,44.43,701954.6110455202,17.5634,17.5634,17.5397,17.5515,701954.611
2005-12-13 15:55:00,44.44,44.45,44.37,44.4,846254.7553456645,17.5555,17.5594,17.5278,17.5397,846254.7553
2005-12-14 09:30:00,44.37,44.4,44.09,44.1,1073068.3457956186,17.5278,17.5397,17.4172,17.4212,1073068.3458
2005-12-14 09:35:00,44.09,44.11,43.72,43.79,842056.9329660239,17.4172,17.4251,17.271,17.2987,842056.933
2005-12-14 09:40:00,43.79,43.95,43.76,43.87,670339.7612488521,17.2987,17.3619,17.2868,17.3303,670339.7612
2005-12-14 09:45:00,43.87,44.21,43.86,44.11,706283.6153745245,17.3303,17.4646,17.3263,17.4251,706283.6154
2005-12-14 09:50:00,44.13,44.21,44.05,44.1,741833.9236521055,17.433,17.4646,17.4014,17.4212,741833.9237
2005-12-14 09:55:00,44.1,44.12,44.0,44.03,334120.4250295159,17.4212,17.4291,17.3816,17.3935,334120.425
2005-12-14 10:00:00,44.03,44.06,44.01,44.05,395513.5773317592,17.3935,17.4054,17.3856,17.4014,395513.5773
2005-12-14 10:05:00,44.05,44.05,43.87,43.92,643447.4616292799,17.4014,17.4014,17.3303,17.35,643447.4616
2005-12-14 10:10:00,43.9,43.95,43.82,43.82,646858.1923127378,17.3421,17.3619,17.3105,17.3105,646858.1923
2005-12-14 10:15:00,43.83,43.91,43.82,43.88,624688.442870261,17.3145,17.3461,17.3105,17.3342,624688.4429
2005-12-14 10:20:00,43.88,43.88,43.76,43.8,560802.8335301062,17.3342,17.3342,17.2868,17.3026,560802.8335
2005-12-14 10:25:00,43.8,43.89,43.8,43.87,448511.0848747213,17.3026,17.3382,17.3026,17.3303,448511.0849
2005-12-14 10:30:00,43.87,43.88,43.69,43.72,631378.7222878132,17.3303,17.3342,17.2592,17.271,631378.7223
2005-12-14 10:35:00,43.73,43.73,43.65,43.65,459530.36862127774,17.275,17.275,17.2434,17.2434,459530.3686
2005-12-14 10:40:00,43.66,43.67,43.49,43.63,761511.2160566706,17.2473,17.2513,17.1802,17.2355,761511.2161
2005-12-14 10:45:00,43.6,43.64,43.54,43.54,501115.046569592,17.2236,17.2394,17.1999,17.1999,501115.0466
2005-12-14 10:50:00,43.54,43.6,43.52,43.57,568936.1143906598,17.1999,17.2236,17.192,17.2118,568936.1144
2005-12-14 10:55:00,43.57,43.76,43.53,43.73,347107.43801652896,17.2118,17.2868,17.196,17.275,347107.438
2005-12-14 11:00:00,43.73,43.75,43.66,43.74,393808.2119900302,17.275,17.2829,17.2473,17.2789,393808.212
2005-12-14 11:05:00,43.75,43.8,43.73,43.76,549783.5497835499,17.2829,17.3026,17.275,17.2868,549783.5498
2005-12-14 11:10:00,43.75,43.86,43.74,43.83,434605.79824216187,17.2829,17.3263,17.2789,17.3145,434605.7982
2005-12-14 11:15:00,43.83,43.95,43.77,43.92,395251.2134330316,17.3145,17.3619,17.2908,17.35,395251.2134
2005-12-14 11:20:00,43.91,43.91,43.8,43.8,464252.9187983734,17.3461,17.3461,17.3026,17.3026,464252.9188
2005-12-14 11:25:00,43.82,43.85,43.81,43.85,440115.4401154401,17.3105,17.3224,17.3066,17.3224,440115.4401
2005-12-14 11:30:00,43.85,43.86,43.81,43.84,389216.8437622984,17.3224,17.3263,17.3066,17.3184,389216.8438
2005-12-14 11:35:00,43.84,43.86,43.82,43.82,284664.8301193756,17.3184,17.3263,17.3105,17.3105,284664.8301
2005-12-14 11:40:00,43.82,43.86,43.82,43.85,899121.0809392628,17.3105,17.3263,17.3105,17.3224,899121.0809
2005-12-14 11:45:00,43.85,43.86,43.83,43.86,279155.18824609736,17.3224,17.3263,17.3145,17.3263,279155.1882
2005-12-14 11:50:00,43.86,43.89,43.84,43.88,374130.91958546505,17.3263,17.3382,17.3184,17.3342,374130.9196
2005-12-14 11:55:00,43.87,43.88,43.83,43.86,253837.0720188902,17.3303,17.3342,17.3145,17.3263,253837.072
2005-12-14 12:00:00,43.85,43.87,43.82,43.82,252918.79837334383,17.3224,17.3303,17.3105,17.3105,252918.7984
2005-12-14 12:05:00,43.83,43.84,43.82,43.82,306178.66981503344,17.3145,17.3184,17.3105,17.3105,306178.6698
2005-12-14 12:10:00,43.82,43.87,43.82,43.86,208185.7536402991,17.3105,17.3303,17.3105,17.3263,208185.7536
2005-12-14 12:15:00,43.86,43.92,43.85,43.86,360750.3607503608,17.3263,17.35,17.3224,17.3263,360750.3608
2005-12-14 12:20:00,43.86,43.92,43.86,43.91,235209.2352092352,17.3263,17.35,17.3263,17.3461,235209.2352
2005-12-14 12:25:00,43.91,43.97,43.9,43.95,246359.70090515545,17.3461,17.3698,17.3421,17.3619,246359.7009
2005-12-14 12:30:00,43.95,43.95,43.87,43.89,162665.61721107177,17.3619,17.3619,17.3303,17.3382,162665.6172
2005-12-14 12:35:00,43.89,43.93,43.89,43.93,502558.0480125935,17.3382,17.354,17.3382,17.354,502558.048
2005-12-14 12:40:00,43.92,43.94,43.92,43.94,163190.34500852684,17.35,17.3579,17.35,17.3579,163190.345
2005-12-14 12:45:00,43.94,43.98,43.93,43.98,214744.8511084875,17.3579,17.3737,17.354,17.3737,214744.8511
2005-12-14 12:50:00,43.98,43.99,43.91,43.92,127115.30893349076,17.3737,17.3777,17.3461,17.35,127115.3089
2005-12-14 12:55:00,43.91,43.98,43.89,43.98,198347.1074380165,17.3461,17.3737,17.3382,17.3737,198347.1074
2005-12-14 13:00:00,43.97,43.98,43.95,43.96,121868.03095894006,17.3698,17.3737,17.3619,17.3658,121868.031
2005-12-14 13:05:00,43.96,44.04,43.96,44.02,239538.23953823955,17.3658,17.3975,17.3658,17.3895,239538.2395
2005-12-14 13:10:00,44.03,44.05,44.01,44.02,330316.1484979667,17.3935,17.4014,17.3856,17.3895,330316.1485
2005-12-14 13:15:00,44.02,44.06,44.01,44.02,231536.14062704967,17.3895,17.4054,17.3856,17.3895,231536.1406
2005-12-14 13:20:00,44.02,44.08,44.0,44.08,245179.0633608816,17.3895,17.4133,17.3816,17.4133,245179.0634
2005-12-14 13:25:00,44.08,44.11,44.06,44.11,152433.4251606979,17.4133,17.4251,17.4054,17.4251,152433.4252
2005-12-14 13:30:00,44.11,44.14,44.03,44.05,662075.2984389348,17.4251,17.437,17.3935,17.4014,662075.2984
2005-12-14 13:35:00,44.07,44.08,44.05,44.05,154663.51829988195,17.4093,17.4133,17.4014,17.4014,154663.5183
2005-12-14 13:40:00,44.06,44.09,44.02,44.05,302636.75718221173,17.4054,17.4172,17.3895,17.4014,302636.7572
2005-12-14 13:45:00,44.07,44.08,43.99,44.08,273514.3644234553,17.4093,17.4133,17.3777,17.4133,273514.3644
2005-12-14 13:50:00,44.08,44.15,44.08,44.14,287026.1052079234,17.4133,17.4409,17.4133,17.437,287026.1052
2005-12-14 13:55:00,44.16,44.18,44.11,44.14,165026.8922996196,17.4449,17.4528,17.4251,17.437,165026.8923
2005-12-14 14:00:00,44.14,44.18,44.12,44.14,189426.7348812804,17.437,17.4528,17.4291,17.437,189426.7349
2005-12-14 14:05:00,44.15,44.18,44.12,44.15,199265.3810835629,17.4409,17.4528,17.4291,17.4409,199265.3811
2005-12-14 14:10:00,44.16,44.2,44.13,44.18,210547.02872884693,17.4449,17.4607,17.433,17.4528,210547.0287
2005-12-14 14:15:00,44.18,44.23,44.18,44.22,343040.79758625216,17.4528,17.4725,17.4528,17.4686,343040.7976
2005-12-14 14:20:00,44.22,44.37,44.21,44.29,367571.8221172767,17.4686,17.5278,17.4646,17.4962,367571.8221
2005-12-14 14:25:00,44.31,44.5,44.3,44.47,456906.7296340024,17.5041,17.5792,17.5002,17.5673,456906.7296
2005-12-14 14:30:00,44.47,44.49,44.3,44.35,375967.4668765578,17.5673,17.5752,17.5002,17.5199,375967.4669
2005-12-14 14:35:00,44.35,44.4,44.34,44.39,186147.1861471861,17.5199,17.5397,17.516,17.5357,186147.1861
2005-12-14 14:40:00,44.4,44.43,44.37,44.43,245703.79115833665,17.5397,17.5515,17.5278,17.5515,245703.7912
2005-12-14 14:45:00,44.4,44.47,44.35,44.35,282172.373081464,17.5397,17.5673,17.5199,17.5199,282172.3731
2005-12-14 14:50:00,44.37,44.4,44.3,44.31,178407.45113472387,17.5278,17.5397,17.5002,17.5041,178407.4511
2005-12-14 14:55:00,44.3,44.37,44.27,44.34,266955.26695526694,17.5002,17.5278,17.4883,17.516,266955.267
2005-12-14 15:00:00,44.36,44.39,44.33,44.34,234290.96156368885,17.5239,17.5357,17.512,17.516,234290.9616
2005-12-14 15:05:00,44.34,44.4,44.34,44.37,216187.85255148893,17.516,17.5397,17.516,17.5278,216187.8526
2005-12-14 15:10:00,44.37,44.42,44.37,44.41,642660.3699330973,17.5278,17.5476,17.5278,17.5436,642660.3699
2005-12-14 15:15:00,44.41,44.41,44.37,44.4,512003.1483667848,17.5436,17.5436,17.5278,17.5397,512003.1484
2005-12-14 15:20:00,44.4,44.42,44.37,44.39,328741.96510560147,17.5397,17.5476,17.5278,17.5357,328741.9651
2005-12-14 15:25:00,44.39,44.41,44.38,44.4,372819.1000918274,17.5357,17.5436,17.5318,17.5397,372819.1001
2005-12-14 15:30:00,44.4,44.4,44.37,44.4,219729.76518431064,17.5397,17.5397,17.5278,17.5397,219729.7652
2005-12-14 15:35:00,44.4,44.4,44.34,44.4,314443.13262495084,17.5397,17.5397,17.516,17.5397,314443.1326
2005-12-14 15:40:00,44.4,44.47,44.4,44.47,281778.8272333727,17.5397,17.5673,17.5397,17.5673,281778.8272
2005-12-14 15:45:00,44.47,44.57,44.47,44.51,397087.7607241244,17.5673,17.6068,17.5673,17.5831,397087.7607
2005-12-14 15:50:00,44.5,44.52,44.38,44.46,406008.13328086055,17.5792,17.5871,17.5318,17.5634,406008.1333
2005-12-14 15:55:00,44.46,44.46,44.33,44.4,437754.1650268923,17.5634,17.5634,17.512,17.5397,437754.165
2005-12-15 09:30:00,44.52,44.68,44.44,44.67,612750.8854781582,17.5871,17.6503,17.5555,17.6463,612750.8855
2005-12-15 09:35:00,44.67,44.74,44.52,44.56,438278.89282434736,17.6463,17.674,17.5871,17.6029,438278.8928
2005-12-15 09:40:00,44.53,44.68,44.53,44.67,201626.6561721108,17.591,17.6503,17.591,17.6463,201626.6562
2005-12-15 09:45:00,44.67,44.67,44.56,44.59,221828.6763741309,17.6463,17.6463,17.6029,17.6147,221828.6764
2005-12-15 09:50:00,44.59,44.59,44.43,44.43,199134.19913419915,17.6147,17.6147,17.5515,17.5515,199134.1991
2005-12-15 09:55:00,44.43,44.53,44.41,44.48,172766.62731208187,17.5515,17.591,17.5436,17.5713,172766.6273
2005-12-15 10:00:00,44.48,44.5,44.44,44.46,172373.08146399056,17.5713,17.5792,17.5555,17.5634,172373.0815
2005-12-15 10:05:00,44.46,44.46,44.21,44.21,230224.32113341204,17.5634,17.5634,17.4646,17.4646,230224.3211
2005-12-15 10:10:00,44.21,44.43,43.95,43.95,617342.25370589,17.4646,17.5515,17.3619,17.3619,617342.2537
2005-12-15 10:15:00,43.95,44.43,43.91,44.05,298176.5709038436,17.3619,17.5515,17.3461,17.4014,298176.5709
2005-12-15 10:20:00,44.05,44.14,44.02,44.13,204775.0229568412,17.4014,17.437,17.3895,17.433,204775.023
2005-12-15 10:25:00,44.13,44.16,44.09,44.13,231536.14062704967,17.433,17.4449,17.4172,17.433,231536.1406
2005-12-15 10:30:00,44.14,44.52,44.13,44.51,422537.0589006953,17.437,17.5871,17.433,17.5831,422537.0589
2005-12-15 10:35:00,44.51,44.53,44.24,44.3,380034.1073068346,17.5831,17.591,17.4765,17.5002,380034.1073
2005-12-15 10:40:00,44.29,44.4,44.24,44.3,237045.782500328,17.4962,17.5397,17.4765,17.5002,237045.7825
2005-12-15 10:45:00,44.28,44.37,44.24,44.33,258559.62219598584,17.4923,17.5278,17.4765,17.512,258559.6222
2005-12-15 10:50:00,44.35,44.4,44.33,44.34,107044.47068083432,17.5199,17.5397,17.512,17.516,107044.4707
2005-12-15 10:55:00,44.34,44.43,44.32,44.32,128820.67427521972,17.516,17.5515,17.5081,17.5081,128820.6743
2005-12-15 11:00:00,44.33,44.36,44.24,44.26,120293.84756657484,17.512,17.5239,17.4765,17.4844,120293.8476
2005-12-15 11:05:00,44.3,44.45,44.29,44.45,205430.93270366,17.5002,17.5594,17.4962,17.5594,205430.9327
2005-12-15 11:10:00,44.45,44.53,44.43,44.52,232716.77817132365,17.5594,17.591,17.5515,17.5871,232716.7782
2005-12-15 11:15:00,44.52,44.59,44.5,44.56,347500.9838646202,17.5871,17.6147,17.5792,17.6029,347500.9839
2005-12-15 11:20:00,44.56,44.56,44.51,44.53,242948.9702216975,17.6029,17.6029,17.5831,17.591,242948.9702
2005-12-15 11:25:00,44.53,44.59,44.52,44.56,240062.96733569464,17.591,17.6147,17.5871,17.6029,240062.9673
2005-12-15 11:30:00,44.56,44.56,44.52,44.52,193099.82946346584,17.6029,17.6029,17.5871,17.5871,193099.8295
2005-12-15 11:35:00,44.53,44.56,44.51,44.56,179325.72478027025,17.591,17.6029,17.5831,17.6029,179325.7248
2005-12-15 11:40:00,44.56,44.61,44.55,44.6,397612.4885215794,17.6029,17.6226,17.5989,17.6187,397612.4885
2005-12-15 11:45:00,44.6,44.64,44.56,44.57,148497.96667978488,17.6187,17.6345,17.6029,17.6068,148497.9667
2005-12-15 11:50:00,44.57,44.63,44.56,44.6,102584.28440246622,17.6068,17.6305,17.6029,17.6187,102584.2844
2005-12-15 11:55:00,44.6,44.65,44.59,44.65,263150.9904237177,17.6187,17.6384,17.6147,17.6384,263150.9904
2005-12-15 12:00:00,44.62,44.64,44.56,44.59,195461.10455201365,17.6266,17.6345,17.6029,17.6147,195461.1046
2005-12-15 12:05:00,44.59,44.65,44.58,44.59,146399.05548996458,17.6147,17.6384,17.6108,17.6147,146399.0555
2005-12-15 12:10:00,44.6,44.6,44.45,44.49,581136.0356814902,17.6187,17.6187,17.5594,17.5752,581136.0357
2005-12-15 12:15:00,44.49,44.5,44.42,44.43,128164.76452840088,17.5752,17.5792,17.5476,17.5515,128164.7645
2005-12-15 12:20:00,44.43,44.48,44.43,44.45,95369.277187459,17.5515,17.5713,17.5515,17.5594,95369.2772
2005-12-15 12:25:00,44.45,44.46,44.41,44.45,51685.68804932442,17.5594,17.5634,17.5436,17.5594,51685.688
2005-12-15 12:30:00,44.46,44.47,44.4,44.41,95369.277187459,17.5634,17.5673,17.5397,17.5436,95369.2772
2005-12-15 12:35:00,44.41,44.43,44.37,44.41,148497.96667978488,17.5436,17.5515,17.5278,17.5436,148497.9667
2005-12-15 12:40:00,44.42,44.43,44.37,44.37,131313.1313131313,17.5476,17.5515,17.5278,17.5278,131313.1313
2005-12-15 12:45:00,44.38,44.39,44.37,44.37,95500.45913682276,17.5318,17.5357,17.5278,17.5278,95500.4591
2005-12-15 12:50:00,44.38,44.41,44.38,44.41,190738.554374918,17.5318,17.5436,17.5318,17.5436,190738.5544
2005-12-15 12:55:00,44.4,44.42,44.38,44.4,466089.4660894661,17.5397,17.5476,17.5318,17.5397,466089.4661
2005-12-15 13:00:00,44.4,44.4,44.37,44.39,101272.46490882857,17.5397,17.5397,17.5278,17.5357,101272.4649
2005-12-15 13:05:00,44.38,44.4,44.3,44.33,160435.52407188772,17.5318,17.5397,17.5002,17.512,160435.5241
2005-12-15 13:10:00,44.33,44.34,44.27,44.29,310507.67414403777,17.512,17.516,17.4883,17.4962,310507.6741
2005-12-15 13:15:00,44.3,44.35,44.22,44.34,334645.152826971,17.5002,17.5199,17.4686,17.516,334645.1528
2005-12-15 13:20:00,44.32,44.37,44.31,44.37,418732.782369146,17.5081,17.5278,17.5041,17.5278,418732.7824
2005-12-15 13:25:00,44.37,44.4,44.36,44.39,262757.4445756264,17.5278,17.5397,17.5239,17.5357,262757.4446
2005-12-15 13:30:00,44.38,44.43,44.38,44.42,174209.6287550833,17.5318,17.5515,17.5318,17.5476,174209.6288
2005-12-15 13:35:00,44.42,44.43,44.4,44.43,151383.96956578776,17.5476,17.5515,17.5397,17.5515,151383.9696
2005-12-15 13:40:00,44.43,44.48,44.42,44.48,237308.1463990555,17.5515,17.5713,17.5476,17.5713,237308.1464
2005-12-15 13:45:00,44.48,44.53,44.46,44.48,439590.7123179851,17.5713,17.591,17.5634,17.5713,439590.7123
2005-12-15 13:50:00,44.48,44.52,44.44,44.44,183130.0013118195,17.5713,17.5871,17.5555,17.5555,183130.0013
2005-12-15 13:55:00,44.44,44.49,44.44,44.47,183917.0930080021,17.5555,17.5752,17.5555,17.5673,183917.093
2005-12-15 14:00:00,44.46,44.5,44.46,44.48,176833.26774235864,17.5634,17.5792,17.5634,17.5713,176833.2677
2005-12-15 14:05:00,44.47,44.48,44.45,44.48,99435.9176177358,17.5673,17.5713,17.5594,17.5713,99435.9176
2005-12-15 14:10:00,44.47,44.5,44.45,44.5,184835.36665354847,17.5673,17.5792,17.5594,17.5792,184835.3667
2005-12-15 14:15:00,44.5,44.51,44.48,44.5,92089.72845336482,17.5792,17.5831,17.5713,17.5792,92089.7285
2005-12-15 14:20:00,44.5,44.56,44.49,44.56,143250.68870523418,17.5792,17.6029,17.5752,17.6029,143250.6887
2005-12-15 14:25:00,44.56,44.58,44.54,44.54,158205.43093270366,17.6029,17.6108,17.595,17.595,158205.4309
2005-12-15 14:30:00,44.54,44.58,44.52,44.57,283746.5564738292,17.595,17.6108,17.5871,17.6068,283746.5565
2005-12-15 14:35:00,44.58,44.61,44.55,44.58,147579.6930342385,17.6108,17.6226,17.5989,17.6108,147579.693
2005-12-15 14:40:00,44.57,44.63,44.56,44.63,185228.91250163977,17.6068,17.6305,17.6029,17.6305,185228.9125
2005-12-15 14:45:00,44.63,44.63,44.58,44.59,268267.08644890465,17.6305,17.6305,17.6108,17.6147,268267.0864
2005-12-15 14:50:00,44.59,44.62,44.57,44.58,160829.06991997905,17.6147,17.6266,17.6068,17.6108,160829.0699
2005-12-15 14:55:00,44.58,44.67,44.58,44.67,209366.391184573,17.6108,17.6463,17.6108,17.6463,209366.3912
2005-12-15 15:00:00,44.67,44.67,44.64,44.66,150072.15007215008,17.6463,17.6463,17.6345,17.6424,150072.1501
2005-12-15 15:05:00,44.66,44.67,44.62,44.64,148366.7847304211,17.6424,17.6463,17.6266,17.6345,148366.7847
2005-12-15 15:10:00,44.63,44.66,44.61,44.61,150072.15007215008,17.6305,17.6424,17.6226,17.6226,150072.1501
2005-12-15 15:15:00,44.63,44.63,44.53,44.59,125672.30749048931,17.6305,17.6305,17.591,17.6147,125672.3075
2005-12-15 15:20:00,44.59,44.7,44.59,44.68,136822.77318640955,17.6147,17.6582,17.6147,17.6503,136822.7732
2005-12-15 15:25:00,44.67,44.68,44.59,44.61,298570.1167519349,17.6463,17.6503,17.6147,17.6226,298570.1168
2005-12-15 15:30:00,44.59,44.62,44.53,44.57,188377.2792863702,17.6147,17.6266,17.591,17.6068,188377.2793
2005-12-15 15:35:00,44.57,44.63,44.57,44.63,274039.0922209104,17.6068,17.6305,17.6068,17.6305,274039.0922
2005-12-15 15:40:00,44.63,44.75,44.63,44.72,302636.75718221173,17.6305,17.6779,17.6305,17.6661,302636.7572
2005-12-15 15:45:00,44.73,44.86,44.73,44.81,447592.8112291749,17.67,17.7214,17.67,17.7016,447592.8112
2005-12-15 15:50:00,44.82,44.82,44.77,44.79,302767.9391315755,17.7056,17.7056,17.6858,17.6937,302767.9391
2005-12-15 15:55:00,44.8,44.86,44.79,44.82,417027.41702741705,17.6977,17.7214,17.6937,17.7056,417027.417
2005-12-16 09:30:00,44.9,44.9,44.71,44.75,1711662.075298439,17.7372,17.7372,17.6621,17.6779,1711662.0753
2005-12-16 09:35:00,44.75,44.75,44.38,44.38,420175.78381214745,17.6779,17.6779,17.5318,17.5318,420175.7838
2005-12-16 09:40:00,44.4,44.52,44.34,44.43,382133.01849665487,17.5397,17.5871,17.516,17.5515,382133.0185
2005-12-16 09:45:00,44.44,44.52,44.33,44.44,388429.7520661157,17.5555,17.5871,17.512,17.5555,388429.7521
2005-12-16 09:50:00,44.44,44.5,44.37,44.37,311032.40194149286,17.5555,17.5792,17.5278,17.5278,311032.4019
2005-12-16 09:55:00,44.39,44.5,44.38,44.49,262232.7167781713,17.5357,17.5792,17.5318,17.5752,262232.7168
2005-12-16 10:00:00,44.46,44.48,44.37,44.39,175521.448248721,17.5634,17.5713,17.5278,17.5357,175521.4482
2005-12-16 10:05:00,44.4,44.48,44.4,44.44,275744.4575626394,17.5397,17.5713,17.5397,17.5555,275744.4576
2005-12-16 10:10:00,44.44,44.53,44.43,44.44,231798.50452577727,17.5555,17.591,17.5515,17.5555,231798.5045
2005-12-16 10:15:00,44.45,44.5,44.42,44.47,264856.3557654467,17.5594,17.5792,17.5476,17.5673,264856.3558
2005-12-16 10:20:00,44.46,44.52,44.44,44.5,267479.99475272204,17.5634,17.5871,17.5555,17.5792,267479.9948
2005-12-16 10:25:00,44.5,44.52,44.46,44.49,184310.6388560934,17.5792,17.5871,17.5634,17.5752,184310.6389
2005-12-16 10:30:00,44.5,44.53,44.48,44.49,127377.67283221828,17.5792,17.591,17.5713,17.5752,127377.6728
2005-12-16 10:35:00,44.49,44.5,44.46,44.46,66771.61222615768,17.5752,17.5792,17.5634,17.5634,66771.6122
2005-12-16 10:40:00,44.46,44.48,44.42,44.47,110324.01941492852,17.5634,17.5713,17.5476,17.5673,110324.0194
2005-12-16 10:45:00,44.46,44.46,44.41,44.44,138003.41073068345,17.5634,17.5634,17.5436,17.5555,138003.4107
2005-12-16 10:50:00,44.45,44.46,44.43,44.45,148629.14862914864,17.5594,17.5634,17.5515,17.5594,148629.1486
2005-12-16 10:55:00,44.45,44.48,44.37,44.38,145349.59989505445,17.5594,17.5713,17.5278,17.5318,145349.5999
2005-12-16 11:00:00,44.38,44.41,44.36,44.37,156237.70169224715,17.5318,17.5436,17.5239,17.5278,156237.7017
2005-12-16 11:05:00,44.37,44.38,44.27,44.33,188770.8251344615,17.5278,17.5318,17.4883,17.512,188770.8251
2005-12-16 11:10:00,44.32,44.37,44.28,44.37,117145.48078184442,17.5081,17.5278,17.4923,17.5278,117145.4808
2005-12-16 11:15:00,44.37,44.4,44.33,44.4,105207.92338974155,17.5278,17.5397,17.512,17.5397,105207.9234
2005-12-16 11:20:00,44.4,44.42,44.39,44.41,228912.5016397744,17.5397,17.5476,17.5357,17.5436,228912.5016
2005-12-16 11:25:00,44.4,44.41,44.36,44.39,118588.48222484588,17.5397,17.5436,17.5239,17.5357,118588.4822
2005-12-16 11:30:00,44.37,44.42,44.36,44.42,152302.2432113341,17.5278,17.5476,17.5239,17.5476,152302.2432
2005-12-16 11:35:00,44.42,44.42,44.34,44.37,200183.6547291093,17.5476,17.5476,17.516,17.5278,200183.6547
2005-12-16 11:40:00,44.35,44.37,44.31,44.32,114521.84179456907,17.5199,17.5278,17.5041,17.5081,114521.8418
2005-12-16 11:45:00,44.32,44.33,44.22,44.25,166469.89374262103,17.5081,17.512,17.4686,17.4804,166469.8937
2005-12-16 11:50:00,44.23,44.27,44.21,44.26,158074.2489833399,17.4725,17.4883,17.4646,17.4844,158074.249
2005-12-16 11:55:00,44.26,44.26,44.21,44.24,189295.55293191652,17.4844,17.4844,17.4646,17.4765,189295.5529
2005-12-16 12:00:00,44.24,44.25,44.18,44.21,267742.35865144955,17.4765,17.4804,17.4528,17.4646,267742.3587
2005-12-16 12:05:00,44.21,44.21,44.17,44.17,105207.92338974155,17.4646,17.4646,17.4488,17.4488,105207.9234
2005-12-16 12:10:00,44.18,44.21,44.14,44.14,405352.2235340417,17.4528,17.4646,17.437,17.437,405352.2235
2005-12-16 12:15:00,44.13,44.14,44.05,44.1,250032.7954873409,17.433,17.437,17.4014,17.4212,250032.7955
2005-12-16 12:20:00,44.1,44.12,44.01,44.02,192968.64751410208,17.4212,17.4291,17.3856,17.3895,192968.6475
2005-12-16 12:25:00,44.01,44.03,43.87,43.9,328479.60120687395,17.3856,17.3935,17.3303,17.3421,328479.6012
2005-12-16 12:30:00,43.89,44.06,43.89,44.05,290699.1997901089,17.3382,17.4054,17.3382,17.4014,290699.1998
2005-12-16 12:35:00,44.05,44.17,44.04,44.14,236258.69080414536,17.4014,17.4488,17.3975,17.437,236258.6908
2005-12-16 12:40:00,44.14,44.15,44.06,44.1,168044.07713498623,17.437,17.4409,17.4054,17.4212,168044.0771
2005-12-16 12:45:00,44.11,44.11,44.08,44.08,66902.79417552146,17.4251,17.4251,17.4133,17.4133,66902.7942
2005-12-16 12:50:00,44.09,44.09,44.02,44.03,125803.48943985307,17.4172,17.4172,17.3895,17.3935,125803.4894
2005-12-16 12:55:00,44.04,44.05,44.02,44.02,185228.91250163977,17.3975,17.4014,17.3895,17.3895,185228.9125
2005-12-16 13:00:00,44.02,44.05,43.98,44.0,142332.4150596878,17.3895,17.4014,17.3737,17.3816,142332.4151
2005-12-16 13:05:00,44.01,44.05,43.98,44.02,141545.3233635052,17.3856,17.4014,17.3737,17.3895,141545.3234
2005-12-16 13:10:00,44.02,44.04,43.98,44.0,123573.39630066905,17.3895,17.3975,17.3737,17.3816,123573.3963
2005-12-16 13:15:00,44.01,44.02,43.98,44.0,90909.09090909093,17.3856,17.3895,17.3737,17.3816,90909.0909
2005-12-16 13:20:00,44.01,44.01,43.95,43.98,115177.75154138792,17.3856,17.3856,17.3619,17.3737,115177.7515
2005-12-16 13:25:00,43.98,44.0,43.97,43.98,92352.09235209235,17.3737,17.3816,17.3698,17.3737,92352.0924
2005-12-16 13:30:00,43.99,44.02,43.96,43.97,168831.16883116885,17.3777,17.3895,17.3658,17.3698,168831.1688
2005-12-16 13:35:00,43.97,44.0,43.95,43.98,145349.59989505445,17.3698,17.3816,17.3619,17.3737,145349.5999
2005-12-16 13:40:00,43.98,44.01,43.96,43.97,94713.36744064016,17.3737,17.3856,17.3658,17.3698,94713.3674
2005-12-16 13:45:00,43.98,44.02,43.97,44.0,105470.28728846912,17.3737,17.3895,17.3698,17.3816,105470.2873
2005-12-16 13:50:00,44.0,44.01,43.93,43.95,150728.0598189689,17.3816,17.3856,17.354,17.3619,150728.0598
2005-12-16 13:55:00,43.95,43.99,43.93,43.98,115308.93349075167,17.3619,17.3777,17.354,17.3737,115308.9335
2005-12-16 14:00:00,43.98,43.98,43.87,43.87,144562.50819887183,17.3737,17.3737,17.3303,17.3303,144562.5082
2005-12-16 14:05:00,43.88,43.93,43.86,43.92,187983.7334382789,17.3342,17.354,17.3263,17.35,187983.7334
2005-12-16 14:10:00,43.91,43.92,43.86,43.9,222091.0402728585,17.3461,17.35,17.3263,17.3421,222091.0403
2005-12-16 14:15:00,43.91,43.95,43.86,43.86,145743.14574314575,17.3461,17.3619,17.3263,17.3263,145743.1457
2005-12-16 14:20:00,43.86,43.87,43.79,43.8,397874.852420307,17.3263,17.3303,17.2987,17.3026,397874.8524
2005-12-16 14:25:00,43.79,43.8,43.75,43.75,243211.33412042505,17.2987,17.3026,17.2829,17.2829,243211.3341
2005-12-16 14:30:00,43.74,43.79,43.73,43.78,192706.28361537453,17.2789,17.2987,17.275,17.2947,192706.2836
2005-12-16 14:35:00,43.79,43.79,43.74,43.76,184179.45690672964,17.2987,17.2987,17.2789,17.2868,184179.4569
2005-12-16 14:40:00,43.76,43.79,43.76,43.76,400367.3094582186,17.2868,17.2987,17.2868,17.2868,400367.3095
2005-12-16 14:45:00,43.76,43.82,43.76,43.8,171848.3536665355,17.2868,17.3105,17.2868,17.3026,171848.3537
2005-12-16 14:50:00,43.81,43.81,43.74,43.74,178669.8150334514,17.3066,17.3066,17.2789,17.2789,178669.815
2005-12-16 14:55:00,43.75,43.78,43.73,43.73,137478.68293322838,17.2829,17.2947,17.275,17.275,137478.6829
2005-12-16 15:00:00,43.74,43.74,43.64,43.69,447592.8112291749,17.2789,17.2789,17.2394,17.2592,447592.8112
2005-12-16 15:05:00,43.69,43.73,43.63,43.7,399055.48996458086,17.2592,17.275,17.2355,17.2631,399055.49
2005-12-16 15:10:00,43.69,43.72,43.64,43.65,182342.9096156369,17.2592,17.271,17.2394,17.2434,182342.9096
2005-12-16 15:15:00,43.64,43.65,43.56,43.58,357733.1759149941,17.2394,17.2434,17.2078,17.2157,357733.1759
2005-12-16 15:20:00,43.57,43.76,43.57,43.74,373868.5556867375,17.2118,17.2868,17.2118,17.2789,373868.5557
2005-12-16 15:25:00,43.72,43.81,43.71,43.79,261314.44313262496,17.271,17.3066,17.2671,17.2987,261314.4431
2005-12-16 15:30:00,43.79,43.82,43.76,43.8,125672.30749048931,17.2987,17.3105,17.2868,17.3026,125672.3075
2005-12-16 15:35:00,43.8,43.82,43.73,43.79,191263.2821723731,17.3026,17.3105,17.275,17.2987,191263.2822
2005-12-16 15:40:00,43.79,43.82,43.75,43.8,195985.83234946872,17.2987,17.3105,17.2829,17.3026,195985.8323
2005-12-16 15:45:00,43.8,43.86,43.79,43.83,290436.8358913814,17.3026,17.3263,17.2987,17.3145,290436.8359
2005-12-16 15:50:00,43.84,43.85,43.67,43.69,298701.2987012987,17.3184,17.3224,17.2513,17.2592,298701.2987
2005-12-16 15:55:00,43.68,43.71,43.64,43.66,428309.06467270106,17.2552,17.2671,17.2394,17.2473,428309.0647
2005-12-19 09:30:00,44.21,45.13,44.21,44.58,1120949.7573133938,17.4646,17.828,17.4646,17.6108,1120949.7573
2005-12-19 09:35:00,44.56,44.66,44.48,44.55,412698.4126984127,17.6029,17.6424,17.5713,17.5989,412698.4127
2005-12-19 09:40:00,44.54,44.75,44.52,44.71,589531.6804407714,17.595,17.6779,17.5871,17.6621,589531.6804
2005-12-19 09:45:00,44.72,44.9,44.69,44.86,529581.5295815296,17.6661,17.7372,17.6542,17.7214,529581.5296
2005-12-19 09:50:00,44.82,44.88,44.72,44.79,496917.2241899515,17.7056,17.7293,17.6661,17.6937,496917.2242
2005-12-19 09:55:00,44.78,44.82,44.75,44.79,545848.0913026368,17.6898,17.7056,17.6779,17.6937,545848.0913
2005-12-19 10:00:00,44.75,44.85,44.75,44.79,674406.401679129,17.6779,17.7174,17.6779,17.6937,674406.4017
2005-12-19 10:05:00,44.79,44.9,44.79,44.85,469369.0148235603,17.6937,17.7372,17.6937,17.7174,469369.0148
2005-12-19 10:10:00,44.86,44.9,44.83,44.85,314836.6784730421,17.7214,17.7372,17.7095,17.7174,314836.6785
2005-12-19 10:15:00,44.83,44.91,44.79,44.88,361143.9065984521,17.7095,17.7411,17.6937,17.7293,361143.9066
2005-12-19 10:20:00,44.88,44.92,44.85,44.85,494293.5852026761,17.7293,17.7451,17.7174,17.7174,494293.5852
2005-12-19 10:25:00,44.85,44.86,44.81,44.81,364685.8192312738,17.7174,17.7214,17.7016,17.7016,364685.8192
2005-12-19 10:30:00,44.81,44.9,44.79,44.82,385412.56723074906,17.7016,17.7372,17.6937,17.7056,385412.5672
2005-12-19 10:35:00,44.83,44.85,44.8,44.84,310638.85609340155,17.7095,17.7174,17.6977,17.7135,310638.8561
2005-12-19 10:40:00,44.83,44.85,44.79,44.83,360356.8149022695,17.7095,17.7174,17.6937,17.7095,360356.8149
2005-12-19 10:45:00,44.82,44.83,44.71,44.73,391446.9369014824,17.7056,17.7095,17.6621,17.67,391446.9369
2005-12-19 10:50:00,44.71,44.72,44.6,44.64,320083.9564475928,17.6621,17.6661,17.6187,17.6345,320083.9564
2005-12-19 10:55:00,44.64,44.67,44.56,44.66,413091.958546504,17.6345,17.6463,17.6029,17.6424,413091.9585
2005-12-19 11:00:00,44.65,44.73,44.62,44.69,289256.19834710745,17.6384,17.67,17.6266,17.6542,289256.1983
2005-12-19 11:05:00,44.69,44.7,44.66,44.69,237570.51029778304,17.6542,17.6582,17.6424,17.6542,237570.5103
2005-12-19 11:10:00,44.69,44.7,44.62,44.63,321395.7759412305,17.6542,17.6582,17.6266,17.6305,321395.7759
2005-12-19 11:15:00,44.63,44.64,44.54,44.62,364948.1831300013,17.6305,17.6345,17.595,17.6266,364948.1831
2005-12-19 11:20:00,44.59,44.62,44.56,44.59,507280.5981896891,17.6147,17.6266,17.6029,17.6147,507280.5982
2005-12-19 11:25:00,44.59,44.59,44.54,44.57,172110.71756526304,17.6147,17.6147,17.595,17.6068,172110.7176
2005-12-19 11:30:00,44.56,44.59,44.54,44.57,264725.17381608294,17.6029,17.6147,17.595,17.6068,264725.1738
2005-12-19 11:35:00,44.58,44.62,44.53,44.62,252131.70667716124,17.6108,17.6266,17.591,17.6266,252131.7067
2005-12-19 11:40:00,44.61,44.71,44.61,44.69,294241.1124229306,17.6226,17.6621,17.6226,17.6542,294241.1124
2005-12-19 11:45:00,44.69,44.81,44.67,44.8,342778.43368752464,17.6542,17.7016,17.6463,17.6977,342778.4337
2005-12-19 11:50:00,44.79,44.81,44.75,44.79,225370.58900695265,17.6937,17.7016,17.6779,17.6937,225370.589
2005-12-19 11:55:00,44.79,44.85,44.76,44.82,277449.8229043684,17.6937,17.7174,17.6819,17.7056,277449.8229
2005-12-19 12:00:00,44.82,44.9,44.8,44.89,302767.9391315755,17.7056,17.7372,17.6977,17.7332,302767.9391
2005-12-19 12:05:00,44.88,45.1,44.88,45.1,449429.3585202677,17.7293,17.8162,17.7293,17.8162,449429.3585
2005-12-19 12:10:00,45.17,45.36,45.09,45.31,639249.6392496392,17.8438,17.9189,17.8122,17.8991,639249.6392
2005-12-19 12:15:00,45.31,45.55,45.24,45.24,598976.7807949627,17.8991,17.994,17.8715,17.8715,598976.7808
2005-12-19 12:20:00,45.24,45.35,44.98,45.17,490489.3086711269,17.8715,17.9149,17.7688,17.8438,490489.3087
2005-12-19 12:25:00,45.17,45.38,45.11,45.24,453102.4531024532,17.8438,17.9268,17.8201,17.8715,453102.4531
2005-12-19 12:30:00,45.23,45.27,45.12,45.23,234028.5976649613,17.8675,17.8833,17.8241,17.8675,234028.5977
2005-12-19 12:35:00,45.2,45.26,45.14,45.22,252656.4344746163,17.8557,17.8794,17.832,17.8636,252656.4345
2005-12-19 12:40:00,45.21,45.27,45.18,45.18,185097.730552276,17.8596,17.8833,17.8478,17.8478,185097.7306
2005-12-19 12:45:00,45.19,45.24,45.17,45.23,129345.4020726748,17.8517,17.8715,17.8438,17.8675,129345.4021
2005-12-19 12:50:00,45.24,45.28,45.22,45.27,206742.75219729767,17.8715,17.8873,17.8636,17.8833,206742.7522
2005-12-19 12:55:00,45.28,45.31,45.25,45.3,165551.62009707466,17.8873,17.8991,17.8754,17.8952,165551.6201
2005-12-19 13:00:00,45.3,45.31,45.21,45.21,157943.06703397614,17.8952,17.8991,17.8596,17.8596,157943.067
2005-12-19 13:05:00,45.22,45.24,45.0,45.0,121999.21290830382,17.8636,17.8715,17.7767,17.7767,121999.2129
2005-12-19 13:10:00,45.02,45.11,44.98,45.09,290305.6539420176,17.7846,17.8201,17.7688,17.8122,290305.6539
2005-12-19 13:15:00,45.09,45.17,44.9,45.01,229437.22943722943,17.8122,17.8438,17.7372,17.7806,229437.2294
2005-12-19 13:20:00,45.01,45.05,44.95,45.05,260133.80558835104,17.7806,17.7964,17.7569,17.7964,260133.8056
2005-12-19 13:25:00,45.05,45.16,45.02,45.11,163321.5269578906,17.7964,17.8399,17.7846,17.8201,163321.527
2005-12-19 13:30:00,45.11,45.17,45.07,45.11,181818.18181818185,17.8201,17.8438,17.8043,17.8201,181818.1818
2005-12-19 13:35:00,45.11,45.13,45.02,45.04,161747.3435655254,17.8201,17.828,17.7846,17.7925,161747.3436
2005-12-19 13:40:00,45.04,45.05,44.85,44.91,161484.97966679785,17.7925,17.7964,17.7174,17.7411,161484.9797
2005-12-19 13:45:00,44.92,44.96,44.86,44.86,128033.58257903712,17.7451,17.7609,17.7214,17.7214,128033.5826
2005-12-19 13:50:00,44.86,44.91,44.82,44.84,237439.32834841928,17.7214,17.7411,17.7056,17.7135,237439.3283
2005-12-19 13:55:00,44.85,44.95,44.83,44.87,322576.4134855044,17.7174,17.7569,17.7095,17.7253,322576.4135
2005-12-19 14:00:00,44.87,44.9,44.75,44.75,239931.78538633088,17.7253,17.7372,17.6779,17.6779,239931.7854
2005-12-19 14:05:00,44.75,44.83,44.66,44.81,295815.29581529583,17.6779,17.7095,17.6424,17.7016,295815.2958
2005-12-19 14:10:00,44.8,44.96,44.8,44.89,207398.6619441165,17.6977,17.7609,17.6977,17.7332,207398.6619
2005-12-19 14:15:00,44.9,44.91,44.69,44.79,180768.7262232717,17.7372,17.7411,17.6542,17.6937,180768.7262
2005-12-19 14:20:00,44.79,44.9,44.78,44.86,138003.41073068345,17.6937,17.7372,17.6898,17.7214,138003.4107
2005-12-19 14:25:00,44.86,44.9,44.79,44.79,117670.20857929948,17.7214,17.7372,17.6937,17.6937,117670.2086
2005-12-19 14:30:00,44.79,44.83,44.77,44.79,309327.0365997639,17.6937,17.7095,17.6858,17.6937,309327.0366
2005-12-19 14:35:00,44.8,44.89,44.78,44.88,192181.55581791943,17.6977,17.7332,17.6898,17.7293,192181.5558
2005-12-19 14:40:00,44.88,44.91,44.86,44.91,277581.0048537321,17.7293,17.7411,17.7214,17.7411,277581.0049
2005-12-19 14:45:00,44.91,45.01,44.91,44.98,226420.0446018628,17.7411,17.7806,17.7411,17.7688,226420.0446
2005-12-19 14:50:00,44.98,45.07,44.89,44.91,133412.0425029516,17.7688,17.8043,17.7332,17.7411,133412.0425
2005-12-19 14:55:00,44.88,44.97,44.87,44.97,119769.11976911976,17.7293,17.7648,17.7253,17.7648,119769.1198
2005-12-19 15:00:00,44.97,44.99,44.93,44.95,194149.285058376,17.7648,17.7727,17.749,17.7569,194149.2851
2005-12-19 15:05:00,44.94,45.0,44.92,44.98,252656.4344746163,17.753,17.7767,17.7451,17.7688,252656.4345
2005-12-19 15:10:00,44.98,44.99,44.9,44.94,148104.42083169357,17.7688,17.7727,17.7372,17.753,148104.4208
2005-12-19 15:15:00,44.93,44.96,44.9,44.93,86842.45047881412,17.749,17.7609,17.7372,17.749,86842.4505
2005-12-19 15:20:00,44.94,45.0,44.93,44.98,171454.80781844418,17.753,17.7767,17.749,17.7688,171454.8078
2005-12-19 15:25:00,44.96,44.98,44.9,44.9,131575.49521185886,17.7609,17.7688,17.7372,17.7372,131575.4952
2005-12-19 15:30:00,44.9,44.91,44.8,44.82,193493.3753115572,17.7372,17.7411,17.6977,17.7056,193493.3753
2005-12-19 15:35:00,44.81,44.85,44.79,44.8,159517.25042634134,17.7016,17.7174,17.6937,17.6977,159517.2504
2005-12-19 15:40:00,44.8,44.81,44.75,44.75,320477.5022956841,17.6977,17.7016,17.6779,17.6779,320477.5023
2005-12-19 15:45:00,44.75,44.76,44.71,44.72,297651.8431063886,17.6779,17.6819,17.6621,17.6661,297651.8431
2005-12-19 15:50:00,44.73,44.75,44.66,44.71,407319.9527744983,17.67,17.6779,17.6424,17.6621,407319.9528
2005-12-19 15:55:00,44.69,44.74,44.66,44.69,554506.0999606454,17.6542,17.674,17.6424,17.6542,554506.1
2005-12-20 09:30:00,44.9,45.01,44.79,45.01,555817.9194542831,17.7372,17.7806,17.6937,17.7806,555817.9195
2005-12-20 09:35:00,44.98,45.09,44.92,45.04,325987.1441689624,17.7688,17.8122,17.7451,17.7925,325987.1442
2005-12-20 09:40:00,45.05,45.21,45.04,45.2,454807.8184441821,17.7964,17.8596,17.7925,17.8557,454807.8184
2005-12-20 09:45:00,45.2,45.34,45.2,45.34,439590.7123179851,17.8557,17.911,17.8557,17.911,439590.7123
2005-12-20 09:50:00,45.33,45.4,45.29,45.32,344090.2531811623,17.907,17.9347,17.8912,17.9031,344090.2532
2005-12-20 09:55:00,45.31,45.39,45.3,45.36,453758.362849272,17.8991,17.9308,17.8952,17.9189,453758.3628
2005-12-20 10:00:00,45.36,45.43,45.33,45.43,301980.8474353929,17.9189,17.9466,17.907,17.9466,301980.8474
2005-12-20 10:05:00,45.43,45.43,45.37,45.37,399580.217762036,17.9466,17.9466,17.9229,17.9229,399580.2178
2005-12-20 10:10:00,45.37,45.37,45.16,45.25,293191.65682802047,17.9229,17.9229,17.8399,17.8754,293191.6568
2005-12-20 10:15:00,45.25,45.25,44.99,45.01,285058.3759674669,17.8754,17.8754,17.7727,17.7806,285058.376
2005-12-20 10:20:00,45.01,45.09,44.87,44.95,245441.42725960907,17.7806,17.8122,17.7253,17.7569,245441.4273
2005-12-20 10:25:00,44.96,45.17,44.9,45.13,191656.8280204644,17.7609,17.8438,17.7372,17.828,191656.828
2005-12-20 10:30:00,45.13,45.14,45.02,45.02,143906.598452053,17.828,17.832,17.7846,17.7846,143906.5985
2005-12-20 10:35:00,45.01,45.04,44.98,45.0,90515.5450609996,17.7806,17.7925,17.7688,17.7767,90515.5451
2005-12-20 10:40:00,45.01,45.05,44.97,44.98,247671.5203987932,17.7806,17.7964,17.7648,17.7688,247671.5204
2005-12-20 10:45:00,44.98,45.02,44.98,44.99,111373.47500983864,17.7688,17.7846,17.7688,17.7727,111373.475
2005-12-20 10:50:00,44.98,45.07,44.98,45.03,139577.59412304868,17.7688,17.8043,17.7688,17.7885,139577.5941
2005-12-20 10:55:00,45.02,45.17,45.02,45.05,240194.1492850584,17.7846,17.8438,17.7846,17.7964,240194.1493
2005-12-20 11:00:00,45.02,45.14,45.01,45.06,173028.99121080938,17.7846,17.832,17.7806,17.8004,173028.9912
2005-12-20 11:05:00,45.05,45.07,44.98,45.04,222615.7680703136,17.7964,17.8043,17.7688,17.7925,222615.7681
2005-12-20 11:10:00,45.04,45.09,45.01,45.04,155319.42804670078,17.7925,17.8122,17.7806,17.7925,155319.428
2005-12-20 11:15:00,45.04,45.07,44.97,44.97,70182.34290961563,17.7925,17.8043,17.7648,17.7648,70182.3429
2005-12-20 11:20:00,44.97,45.02,44.9,44.91,393152.30224321136,17.7648,17.7846,17.7372,17.7411,393152.3022
2005-12-20 11:25:00,44.94,45.04,44.92,45.0,852551.4889151253,17.753,17.7925,17.7451,17.7767,852551.4889
2005-12-20 11:30:00,44.98,45.02,44.94,45.0,458612.09497573134,17.7688,17.7846,17.753,17.7767,458612.095
2005-12-20 11:35:00,45.01,45.04,44.98,45.0,125541.12554112554,17.7806,17.7925,17.7688,17.7767,125541.1255
2005-12-20 11:40:00,45.0,45.02,44.94,44.98,448511.0848747213,17.7767,17.7846,17.753,17.7688,448511.0849
2005-12-20 11:45:00,44.98,45.02,44.95,44.98,391315.7549521186,17.7688,17.7846,17.7569,17.7688,391315.755
2005-12-20 11:50:00,44.99,45.02,44.98,44.98,368621.2777121868,17.7727,17.7846,17.7688,17.7688,368621.2777
2005-12-20 11:55:00,44.99,44.99,44.97,44.98,283484.1925751017,17.7727,17.7727,17.7648,17.7688,283484.1926
2005-12-20 12:00:00,44.98,45.01,44.96,44.99,249114.52184179457,17.7688,17.7806,17.7609,17.7727,249114.5218
2005-12-20 12:05:00,44.98,45.02,44.98,45.0,264856.3557654467,17.7688,17.7846,17.7688,17.7767,264856.3558
2005-12-20 12:10:00,45.01,45.01,44.98,45.0,77922.07792207792,17.7806,17.7806,17.7688,17.7767,77922.0779
2005-12-20 12:15:00,45.0,45.01,44.98,45.0,133936.77030040667,17.7767,17.7806,17.7688,17.7767,133936.7703
2005-12-20 12:20:00,45.0,45.01,44.98,44.99,159648.4323757051,17.7767,17.7806,17.7688,17.7727,159648.4324
2005-12-20 12:25:00,44.98,45.01,44.97,44.97,302243.2113341204,17.7688,17.7806,17.7648,17.7648,302243.2113
2005-12-20 12:30:00,44.98,45.01,44.96,45.01,245179.0633608816,17.7688,17.7806,17.7609,17.7806,245179.0634
2005-12-20 12:35:00,45.0,45.04,44.98,45.04,367571.8221172767,17.7767,17.7925,17.7688,17.7925,367571.8221
2005-12-20 12:40:00,45.04,45.07,44.99,44.99,236389.87275350912,17.7925,17.8043,17.7727,17.7727,236389.8728
2005-12-20 12:45:00,44.98,45.01,44.96,44.98,151515.15151515152,17.7688,17.7806,17.7609,17.7688,151515.1515
2005-12-20 12:50:00,44.98,44.99,44.97,44.98,464121.7368490096,17.7688,17.7727,17.7648,17.7688,464121.7368
2005-12-20 12:55:00,44.98,45.05,44.98,45.04,121736.84900957628,17.7688,17.7964,17.7688,17.7925,121736.849
2005-12-20 13:00:00,45.04,45.08,45.02,45.05,92745.63820018366,17.7925,17.8083,17.7846,17.7964,92745.6382
2005-12-20 13:05:00,45.07,45.16,45.05,45.09,147973.2388823298,17.8043,17.8399,17.7964,17.8122,147973.2389
2005-12-20 13:10:00,45.09,45.13,45.08,45.08,166601.0756919848,17.8122,17.828,17.8083,17.8083,166601.0757
2005-12-20 13:15:00,45.07,45.09,45.02,45.04,236521.0547028729,17.8043,17.8122,17.7846,17.7925,236521.0547
2005-12-20 13:20:00,45.02,45.04,44.98,45.03,226157.68070313527,17.7846,17.7925,17.7688,17.7885,226157.6807
2005-12-20 13:25:00,45.04,45.05,44.98,45.03,92745.63820018366,17.7925,17.7964,17.7688,17.7885,92745.6382
2005-12-20 13:30:00,45.04,45.04,44.99,45.01,75036.07503607504,17.7925,17.7925,17.7727,17.7806,75036.075
2005-12-20 13:35:00,45.01,45.01,44.96,44.98,188508.461235734,17.7806,17.7806,17.7609,17.7688,188508.4612
2005-12-20 13:40:00,44.97,44.99,44.96,44.97,244785.51751279025,17.7648,17.7727,17.7609,17.7648,244785.5175
2005-12-20 13:45:00,44.98,45.0,44.96,44.98,134199.1341991342,17.7688,17.7767,17.7609,17.7688,134199.1342
2005-12-20 13:50:00,44.98,45.0,44.95,44.97,126721.76308539943,17.7688,17.7767,17.7569,17.7648,126721.7631
2005-12-20 13:55:00,44.98,45.0,44.96,44.98,130394.85766758496,17.7688,17.7767,17.7609,17.7688,130394.8577
2005-12-20 14:00:00,44.98,44.98,44.94,44.95,165289.2561983471,17.7688,17.7688,17.753,17.7569,165289.2562
2005-12-20 14:05:00,44.95,44.98,44.9,44.95,209497.5731339368,17.7569,17.7688,17.7372,17.7569,209497.5731
2005-12-20 14:10:00,44.95,44.99,44.92,44.98,156893.61143906598,17.7569,17.7727,17.7451,17.7688,156893.6114
2005-12-20 14:15:00,44.99,44.99,44.96,44.96,145480.7818444182,17.7727,17.7727,17.7609,17.7609,145480.7818
2005-12-20 14:20:00,44.96,45.02,44.95,44.99,262363.8987275351,17.7609,17.7846,17.7569,17.7727,262363.8987
2005-12-20 14:25:00,44.99,45.0,44.95,44.95,209759.9370326643,17.7727,17.7767,17.7569,17.7569,209759.937
2005-12-20 14:30:00,44.95,44.99,44.95,44.98,139315.23022432113,17.7569,17.7727,17.7569,17.7688,139315.2302
2005-12-20 14:35:00,44.98,45.02,44.97,44.98,141414.14141414143,17.7688,17.7846,17.7648,17.7688,141414.1414
2005-12-20 14:40:00,44.99,45.01,44.97,44.97,111242.29306047488,17.7727,17.7806,17.7648,17.7648,111242.2931
2005-12-20 14:45:00,44.97,44.98,44.96,44.98,126852.94503476322,17.7648,17.7688,17.7609,17.7688,126852.945
2005-12-20 14:50:00,44.97,44.98,44.95,44.97,349337.53115571296,17.7648,17.7688,17.7569,17.7648,349337.5312
2005-12-20 14:55:00,44.97,45.01,44.95,44.99,292929.29292929295,17.7648,17.7806,17.7569,17.7727,292929.2929
2005-12-20 15:00:00,44.99,44.99,44.95,44.95,166601.0756919848,17.7727,17.7727,17.7569,17.7569,166601.0757
2005-12-20 15:05:00,44.95,44.98,44.95,44.98,184441.8208054572,17.7569,17.7688,17.7569,17.7688,184441.8208
2005-12-20 15:10:00,44.98,45.01,44.95,44.99,192050.3738685557,17.7688,17.7806,17.7569,17.7727,192050.3739
2005-12-20 15:15:00,44.98,44.99,44.96,44.98,169487.07857798768,17.7688,17.7727,17.7609,17.7688,169487.0786
2005-12-20 15:20:00,44.98,44.98,44.95,44.98,172241.8995146268,17.7688,17.7688,17.7569,17.7688,172241.8995
2005-12-20 15:25:00,44.97,44.99,44.94,44.95,215663.12475403387,17.7648,17.7727,17.753,17.7569,215663.1248
2005-12-20 15:30:00,44.95,44.98,44.94,44.97,197691.1976911977,17.7569,17.7688,17.753,17.7648,197691.1977
2005-12-20 15:35:00,44.96,45.0,44.95,44.98,210547.02872884693,17.7609,17.7767,17.7569,17.7688,210547.0287
2005-12-20 15:40:00,44.97,45.01,44.97,44.98,145743.14574314575,17.7648,17.7806,17.7648,17.7688,145743.1457
2005-12-20 15:45:00,44.98,44.99,44.95,44.96,467138.92168437626,17.7688,17.7727,17.7569,17.7609,467138.9217
2005-12-20 15:50:00,44.95,44.99,44.94,44.98,384363.1116358389,17.7569,17.7727,17.753,17.7688,384363.1116
2005-12-20 15:55:00,44.98,45.01,44.96,45.0,592811.2291748655,17.7688,17.7806,17.7609,17.7767,592811.2292
2005-12-21 09:30:00,45.05,45.27,45.05,45.24,393283.4841925751,17.7964,17.8833,17.7964,17.8715,393283.4842
2005-12-21 09:35:00,45.23,45.23,44.98,44.98,280729.37163846253,17.8675,17.8675,17.7688,17.7688,280729.3716
2005-12-21 09:40:00,44.98,45.17,44.98,45.17,250951.0691328873,17.7688,17.8438,17.7688,17.8438,250951.0691
2005-12-21 09:45:00,45.16,45.24,45.1,45.14,272596.090777909,17.8399,17.8715,17.8162,17.832,272596.0908
2005-12-21 09:50:00,45.13,45.3,45.13,45.27,260920.89728453365,17.828,17.8952,17.828,17.8833,260920.8973
2005-12-21 09:55:00,45.25,45.33,45.23,45.25,216974.94424767152,17.8754,17.907,17.8675,17.8754,216974.9442
2005-12-21 10:00:00,45.24,45.28,45.18,45.2,138003.41073068345,17.8715,17.8873,17.8478,17.8557,138003.4107
2005-12-21 10:05:00,45.2,45.29,45.2,45.28,266561.7211071757,17.8557,17.8912,17.8557,17.8873,266561.7211
2005-12-21 10:10:00,45.28,45.28,45.22,45.24,128951.8562245835,17.8873,17.8873,17.8636,17.8715,128951.8562
2005-12-21 10:15:00,45.24,45.24,45.19,45.24,178800.99698281518,17.8715,17.8715,17.8517,17.8715,178800.997
2005-12-21 10:20:00,45.23,45.27,45.2,45.22,150465.6959202414,17.8675,17.8833,17.8557,17.8636,150465.6959
2005-12-21 10:25:00,45.22,45.26,45.2,45.22,189820.28072937165,17.8636,17.8794,17.8557,17.8636,189820.2807
2005-12-21 10:30:00,45.21,45.36,45.11,45.22,437360.619178801,17.8596,17.9189,17.8201,17.8636,437360.6192
2005-12-21 10:35:00,45.23,45.26,45.17,45.26,215400.76085530632,17.8675,17.8794,17.8438,17.8794,215400.7609
2005-12-21 10:40:00,45.27,45.43,45.2,45.4,431457.43145743146,17.8833,17.9466,17.8557,17.9347,431457.4315
2005-12-21 10:45:00,45.43,45.52,45.41,45.44,329004.329004329,17.9466,17.9821,17.9387,17.9505,329004.329
2005-12-21 10:50:00,45.43,45.47,45.43,45.43,289649.7441951988,17.9466,17.9624,17.9466,17.9466,289649.7442
2005-12-21 10:55:00,45.43,45.47,45.42,45.46,289125.01639774366,17.9466,17.9624,17.9426,17.9584,289125.0164
2005-12-21 11:00:00,45.46,45.49,45.39,45.46,274695.00196772924,17.9584,17.9703,17.9308,17.9584,274695.002
2005-12-21 11:05:00,45.46,45.5,45.43,45.5,256198.347107438,17.9584,17.9742,17.9466,17.9742,256198.3471
2005-12-21 11:10:00,45.49,45.54,45.45,45.54,296340.02361275087,17.9703,17.99,17.9545,17.99,296340.0236
2005-12-21 11:15:00,45.54,45.55,45.49,45.51,175783.8121474485,17.99,17.994,17.9703,17.9782,175783.8121
2005-12-21 11:20:00,45.51,45.58,45.5,45.54,170930.08002098912,17.9782,18.0058,17.9742,17.99,170930.08
2005-12-21 11:25:00,45.55,45.62,45.54,45.62,263544.536271809,17.994,18.0216,17.99,18.0216,263544.5363
2005-12-21 11:30:00,45.62,45.62,45.5,45.5,144824.87209759938,18.0216,18.0216,17.9742,17.9742,144824.8721
2005-12-21 11:35:00,45.49,45.53,45.43,45.46,120949.75731339368,17.9703,17.9861,17.9466,17.9584,120949.7573
2005-12-21 11:40:00,45.45,45.45,45.32,45.39,131575.49521185886,17.9545,17.9545,17.9031,17.9308,131575.4952
2005-12-21 11:45:00,45.4,45.4,45.35,45.37,89597.27141545323,17.9347,17.9347,17.9149,17.9229,89597.2714
2005-12-21 11:50:00,45.36,45.36,45.28,45.31,135248.58979404435,17.9189,17.9189,17.8873,17.8991,135248.5898
2005-12-21 11:55:00,45.31,45.32,45.28,45.29,90909.09090909093,17.8991,17.9031,17.8873,17.8912,90909.0909
2005-12-21 12:00:00,45.29,45.36,45.28,45.32,139446.41217368492,17.8912,17.9189,17.8873,17.9031,139446.4122
2005-12-21 12:05:00,45.32,45.33,45.24,45.25,130263.67571822116,17.9031,17.907,17.8715,17.8754,130263.6757
2005-12-21 12:10:00,45.25,45.3,45.24,45.3,86973.63242817788,17.8754,17.8952,17.8715,17.8952,86973.6324
2005-12-21 12:15:00,45.29,45.34,45.28,45.34,132100.22300931392,17.8912,17.911,17.8873,17.911,132100.223
2005-12-21 12:20:00,45.34,45.39,45.34,45.36,91171.45480781845,17.911,17.9308,17.911,17.9189,91171.4548
2005-12-21 12:25:00,45.36,45.36,45.3,45.32,74773.7111373475,17.9189,17.9189,17.8952,17.9031,74773.7111
2005-12-21 12:30:00,45.31,45.33,45.29,45.31,58769.513314967866,17.8991,17.907,17.8912,17.8991,58769.5133
2005-12-21 12:35:00,45.3,45.36,45.28,45.33,57720.057720057725,17.8952,17.9189,17.8873,17.907,57720.0577
2005-12-21 12:40:00,45.33,45.36,45.32,45.36,137741.04683195593,17.907,17.9189,17.9031,17.9189,137741.0468
2005-12-21 12:45:00,45.36,45.39,45.33,45.35,81201.62665617211,17.9189,17.9308,17.907,17.9149,81201.6267
2005-12-21 12:50:00,45.34,45.38,45.34,45.36,155975.3377935196,17.911,17.9268,17.911,17.9189,155975.3378
2005-12-21 12:55:00,45.36,45.37,45.33,45.33,114521.84179456907,17.9189,17.9229,17.907,17.907,114521.8418
2005-12-21 13:00:00,45.33,45.39,45.33,45.39,104945.55949101404,17.907,17.9308,17.907,17.9308,104945.5595
2005-12-21 13:05:00,45.39,45.4,45.36,45.36,354453.6271808999,17.9308,17.9347,17.9189,17.9189,354453.6272
2005-12-21 13:10:00,45.36,45.38,45.36,45.36,95106.91328873148,17.9189,17.9268,17.9189,17.9189,95106.9133
2005-12-21 13:15:00,45.36,45.39,45.36,45.37,91171.45480781845,17.9189,17.9308,17.9189,17.9229,91171.4548
2005-12-21 13:20:00,45.38,45.39,45.36,45.36,119113.21002230092,17.9268,17.9308,17.9189,17.9189,119113.21
2005-12-21 13:25:00,45.36,45.39,45.35,45.36,114521.84179456907,17.9189,17.9308,17.9149,17.9189,114521.8418
2005-12-21 13:30:00,45.38,45.43,45.32,45.32,180243.99842581665,17.9268,17.9466,17.9031,17.9031,180243.9984
2005-12-21 13:35:00,45.32,45.37,45.3,45.36,190869.73632428172,17.9031,17.9229,17.8952,17.9189,190869.7363
2005-12-21 13:40:00,45.37,45.4,45.36,45.38,71100.616555162,17.9229,17.9347,17.9189,17.9268,71100.6166
2005-12-21 13:45:00,45.38,45.45,45.36,45.39,97599.37032664304,17.9268,17.9545,17.9189,17.9308,97599.3703
2005-12-21 13:50:00,45.37,45.39,45.36,45.36,114128.29594647777,17.9229,17.9308,17.9189,17.9189,114128.2959
2005-12-21 13:55:00,45.36,45.39,45.33,45.39,178932.17893217894,17.9189,17.9308,17.907,17.9308,178932.1789
2005-12-21 14:00:00,45.39,45.39,45.34,45.36,252656.4344746163,17.9308,17.9308,17.911,17.9189,252656.4345
2005-12-21 14:05:00,45.36,45.36,45.26,45.27,116096.02518693428,17.9189,17.9189,17.8794,17.8833,116096.0252
2005-12-21 14:10:00,45.27,45.32,45.23,45.31,96418.73278236914,17.8833,17.9031,17.8675,17.8991,96418.7328
2005-12-21 14:15:00,45.3,45.39,45.25,45.35,85924.17683326775,17.8952,17.9308,17.8754,17.9149,85924.1768
2005-12-21 14:20:00,45.33,45.36,45.3,45.33,104552.01364292274,17.907,17.9189,17.8952,17.907,104552.0136
2005-12-21 14:25:00,45.33,45.35,45.3,45.31,119900.30171848352,17.907,17.9149,17.8952,17.8991,119900.3017
2005-12-21 14:30:00,45.3,45.32,45.28,45.29,168175.25908435,17.8952,17.9031,17.8873,17.8912,168175.2591
2005-12-21 14:35:00,45.28,45.33,45.24,45.29,391709.3008002099,17.8873,17.907,17.8715,17.8912,391709.3008
2005-12-21 14:40:00,45.28,45.29,45.17,45.22,194805.1948051948,17.8873,17.8912,17.8438,17.8636,194805.1948
2005-12-21 14:45:00,45.2,45.23,45.11,45.15,158598.97678079497,17.8557,17.8675,17.8201,17.8359,158598.9768
2005-12-21 14:50:00,45.15,45.15,45.08,45.13,219729.76518431064,17.8359,17.8359,17.8083,17.828,219729.7652
2005-12-21 14:55:00,45.13,45.15,45.05,45.08,190476.19047619047,17.828,17.8359,17.7964,17.8083,190476.1905
2005-12-21 15:00:00,45.07,45.13,45.06,45.13,148235.60278105733,17.8043,17.828,17.8004,17.828,148235.6028
2005-12-21 15:05:00,45.11,45.23,45.11,45.2,168437.62298307754,17.8201,17.8675,17.8201,17.8557,168437.623
2005-12-21 15:10:00,45.2,45.27,45.2,45.27,86842.45047881412,17.8557,17.8833,17.8557,17.8833,86842.4505
2005-12-21 15:15:00,45.27,45.32,45.26,45.27,430014.43001443,17.8833,17.9031,17.8794,17.8833,430014.43
2005-12-21 15:20:00,45.27,45.35,45.26,45.33,103371.37609864883,17.8833,17.9149,17.8794,17.907,103371.3761
2005-12-21 15:25:00,45.33,45.33,45.23,45.25,103896.1038961039,17.907,17.907,17.8675,17.8754,103896.1039
2005-12-21 15:30:00,45.25,45.3,45.23,45.28,208579.2994883904,17.8754,17.8952,17.8675,17.8873,208579.2995
2005-12-21 15:35:00,45.28,45.32,45.27,45.29,205037.38685556868,17.8873,17.9031,17.8833,17.8912,205037.3869
2005-12-21 15:40:00,45.29,45.31,45.26,45.31,196641.74209628755,17.8912,17.8991,17.8794,17.8991,196641.7421
2005-12-21 15:45:00,45.31,45.33,45.24,45.27,157024.79338842977,17.8991,17.907,17.8715,17.8833,157024.7934
2005-12-21 15:50:00,45.25,45.31,45.25,45.28,242686.60632297,17.8754,17.8991,17.8754,17.8873,242686.6063
2005-12-21 15:55:00,45.28,45.32,45.2,45.24,316017.316017316,17.8873,17.9031,17.8557,17.8715,316017.316
2005-12-22 09:30:00,45.47,45.59,45.37,45.39,333726.8791814246,17.9624,18.0098,17.9229,17.9308,333726.8792
2005-12-22 09:35:00,45.43,45.45,45.36,45.41,139839.9580217762,17.9466,17.9545,17.9189,17.9387,139839.958
2005-12-22 09:40:00,45.41,45.52,45.4,45.49,114390.6598452053,17.9387,17.9821,17.9347,17.9703,114390.6598
2005-12-22 09:45:00,45.49,45.5,45.4,45.46,104552.01364292274,17.9703,17.9742,17.9347,17.9584,104552.0136
2005-12-22 09:50:00,45.46,45.53,45.46,45.46,113341.20425029517,17.9584,17.9861,17.9584,17.9584,113341.2043
2005-12-22 09:55:00,45.47,45.65,45.45,45.59,288600.2886002886,17.9624,18.0335,17.9545,18.0098,288600.2886
2005-12-22 10:00:00,45.58,45.59,45.49,45.55,473698.01915256464,18.0058,18.0098,17.9703,17.994,473698.0192
2005-12-22 10:05:00,45.55,45.62,45.52,45.56,290436.8358913814,17.994,18.0216,17.9821,17.9979,290436.8359
2005-12-22 10:10:00,45.56,45.59,45.52,45.55,124360.48799685165,17.9979,18.0098,17.9821,17.994,124360.488
2005-12-22 10:15:00,45.54,45.59,45.5,45.56,190476.19047619047,17.99,18.0098,17.9742,17.9979,190476.1905
2005-12-22 10:20:00,45.56,45.61,45.52,45.57,121474.48511084876,17.9979,18.0177,17.9821,18.0019,121474.4851
2005-12-22 10:25:00,45.57,45.62,45.56,45.6,137085.1370851371,18.0019,18.0216,17.9979,18.0137,137085.1371
2005-12-22 10:30:00,45.59,45.59,45.47,45.54,205693.2966023875,18.0098,18.0098,17.9624,17.99,205693.2966
2005-12-22 10:35:00,45.52,45.57,45.45,45.48,171323.62586908042,17.9821,18.0019,17.9545,17.9663,171323.6259
2005-12-22 10:40:00,45.49,45.52,45.43,45.51,235602.78105732653,17.9703,17.9821,17.9466,17.9782,235602.7811
2005-12-22 10:45:00,45.49,45.52,45.45,45.46,296602.38751147845,17.9703,17.9821,17.9545,17.9584,296602.3875
2005-12-22 10:50:00,45.46,45.46,45.39,45.43,241112.42293060475,17.9584,17.9584,17.9308,17.9466,241112.4229
2005-12-22 10:55:00,45.45,45.45,45.37,45.41,180112.81647645283,17.9545,17.9545,17.9229,17.9387,180112.8165
2005-12-22 11:00:00,45.41,45.43,45.39,45.39,139052.8663255936,17.9387,17.9466,17.9308,17.9308,139052.8663
2005-12-22 11:05:00,45.4,45.45,45.39,45.4,185228.91250163977,17.9347,17.9545,17.9308,17.9347,185228.9125
2005-12-22 11:10:00,45.4,45.43,45.33,45.34,167388.1673881674,17.9347,17.9466,17.907,17.911,167388.1674
2005-12-22 11:15:00,45.34,45.39,45.3,45.36,243736.0619178801,17.911,17.9308,17.8952,17.9189,243736.0619
2005-12-22 11:20:00,45.35,45.37,45.33,45.36,92089.72845336482,17.9149,17.9229,17.907,17.9189,92089.7285
2005-12-22 11:25:00,45.37,45.41,45.34,45.39,163583.89085661815,17.9229,17.9387,17.911,17.9308,163583.8909
2005-12-22 11:30:00,45.39,45.42,45.38,45.4,83694.0836940837,17.9308,17.9426,17.9268,17.9347,83694.0837
2005-12-22 11:35:00,45.4,45.43,45.36,45.4,145743.14574314575,17.9347,17.9466,17.9189,17.9347,145743.1457
2005-12-22 11:40:00,45.4,45.46,45.39,45.43,89334.9075167257,17.9347,17.9584,17.9308,17.9466,89334.9075
2005-12-22 11:45:00,45.43,45.46,45.4,45.42,119769.11976911976,17.9466,17.9584,17.9347,17.9426,119769.1198
2005-12-22 11:50:00,45.42,45.43,45.37,45.39,104027.28584546766,17.9426,17.9466,17.9229,17.9308,104027.2858
2005-12-22 11:55:00,45.39,45.43,45.36,45.37,119637.937819756,17.9308,17.9466,17.9189,17.9229,119637.9378
2005-12-22 12:00:00,45.36,45.39,45.36,45.36,137216.31903450086,17.9189,17.9308,17.9189,17.9189,137216.319
2005-12-22 12:05:00,45.36,45.37,45.36,45.36,203200.839564476,17.9189,17.9229,17.9189,17.9189,203200.8396
2005-12-22 12:10:00,45.36,45.39,45.36,45.36,49193.231011412834,17.9189,17.9308,17.9189,17.9189,49193.231
2005-12-22 12:15:00,45.37,45.38,45.36,45.37,76479.07647907648,17.9229,17.9268,17.9189,17.9229,76479.0765
2005-12-22 12:20:00,45.38,45.39,45.36,45.39,114915.38764266035,17.9268,17.9308,17.9189,17.9308,114915.3876
2005-12-22 12:25:00,45.39,45.43,45.39,45.43,122655.12265512266,17.9308,17.9466,17.9308,17.9466,122655.1227
2005-12-22 12:30:00,45.4,45.41,45.37,45.37,109274.56382001836,17.9347,17.9387,17.9229,17.9229,109274.5638
2005-12-22 12:35:00,45.37,45.39,45.34,45.36,129083.03817394728,17.9229,17.9308,17.911,17.9189,129083.0382
2005-12-22 12:40:00,45.36,45.39,45.36,45.39,84481.1753902663,17.9189,17.9308,17.9189,17.9308,84481.1754
2005-12-22 12:45:00,45.39,45.43,45.38,45.41,53784.59923914469,17.9308,17.9466,17.9268,17.9387,53784.5992
2005-12-22 12:50:00,45.41,45.43,45.4,45.42,71756.52630198085,17.9387,17.9466,17.9347,17.9426,71756.5263
2005-12-22 12:55:00,45.42,45.44,45.42,45.43,50111.5046569592,17.9426,17.9505,17.9426,17.9466,50111.5047
2005-12-22 13:00:00,45.43,45.44,45.41,45.44,152433.4251606979,17.9466,17.9505,17.9387,17.9505,152433.4252
2005-12-22 13:05:00,45.44,45.45,45.41,45.43,38436.31116358389,17.9505,17.9545,17.9387,17.9466,38436.3112
2005-12-22 13:10:00,45.42,45.43,45.4,45.43,90909.09090909093,17.9426,17.9466,17.9347,17.9466,90909.0909
2005-12-22 13:15:00,45.43,45.43,45.39,45.42,48143.77541650269,17.9466,17.9466,17.9308,17.9426,48143.7754
2005-12-22 13:20:00,45.41,45.46,45.4,45.43,124360.48799685165,17.9387,17.9584,17.9347,17.9466,124360.488
2005-12-22 13:25:00,45.43,45.43,45.39,45.42,95631.64108618654,17.9466,17.9466,17.9308,17.9426,95631.6411
2005-12-22 13:30:00,45.4,45.43,45.38,45.42,123048.66850321396,17.9347,17.9466,17.9268,17.9426,123048.6685
2005-12-22 13:35:00,45.42,45.43,45.37,45.39,80545.71690935327,17.9426,17.9466,17.9229,17.9308,80545.7169
2005-12-22 13:40:00,45.37,45.4,45.36,45.36,117407.84468057196,17.9229,17.9347,17.9189,17.9189,117407.8447
2005-12-22 13:45:00,45.36,45.38,45.28,45.28,129476.58402203856,17.9189,17.9268,17.8873,17.8873,129476.584
2005-12-22 13:50:00,45.29,45.33,45.25,45.32,206349.2063492064,17.8912,17.907,17.8754,17.9031,206349.2063
2005-12-22 13:55:00,45.32,45.36,45.32,45.36,117670.20857929948,17.9031,17.9189,17.9031,17.9189,117670.2086
2005-12-22 14:00:00,45.36,45.36,45.3,45.31,84481.1753902663,17.9189,17.9189,17.8952,17.8991,84481.1754
2005-12-22 14:05:00,45.31,45.36,45.31,45.35,85530.63098517644,17.8991,17.9189,17.8991,17.9149,85530.631
2005-12-22 14:10:00,45.35,45.36,45.33,45.36,86317.72268135905,17.9149,17.9189,17.907,17.9189,86317.7227
2005-12-22 14:15:00,45.36,45.36,45.32,45.33,85137.08513708515,17.9189,17.9189,17.9031,17.907,85137.0851
2005-12-22 14:20:00,45.33,45.35,45.29,45.32,103240.19414928506,17.907,17.9149,17.8912,17.9031,103240.1941
2005-12-22 14:25:00,45.32,45.34,45.31,45.33,55096.41873278237,17.9031,17.911,17.8991,17.907,55096.4187
2005-12-22 14:30:00,45.33,45.33,45.3,45.32,73461.89164370982,17.907,17.907,17.8952,17.9031,73461.8916
2005-12-22 14:35:00,45.32,45.33,45.26,45.31,163977.43670470943,17.9031,17.907,17.8794,17.8991,163977.4367
2005-12-22 14:40:00,45.3,45.33,45.29,45.32,154007.6085530631,17.8952,17.907,17.8912,17.9031,154007.6086
2005-12-22 14:45:00,45.31,45.33,45.3,45.31,196117.01429883248,17.8991,17.907,17.8952,17.8991,196117.0143
2005-12-22 14:50:00,45.33,45.35,45.31,45.33,130394.85766758496,17.907,17.9149,17.8991,17.907,130394.8577
2005-12-22 14:55:00,45.33,45.35,45.3,45.34,141414.14141414143,17.907,17.9149,17.8952,17.911,141414.1414
2005-12-22 15:00:00,45.33,45.35,45.32,45.33,76216.71258034895,17.907,17.9149,17.9031,17.907,76216.7126
2005-12-22 15:05:00,45.33,45.34,45.3,45.31,84218.81149153877,17.907,17.911,17.8952,17.8991,84218.8115
2005-12-22 15:10:00,45.3,45.34,45.29,45.33,74642.52918798373,17.8952,17.911,17.8912,17.907,74642.5292
2005-12-22 15:15:00,45.33,45.36,45.31,45.35,88547.8158205431,17.907,17.9189,17.8991,17.9149,88547.8158
2005-12-22 15:20:00,45.34,45.36,45.3,45.34,86973.63242817788,17.911,17.9189,17.8952,17.911,86973.6324
2005-12-22 15:25:00,45.34,45.35,45.32,45.33,127115.30893349076,17.911,17.9149,17.9031,17.907,127115.3089
2005-12-22 15:30:00,45.33,45.33,45.3,45.31,171848.3536665355,17.907,17.907,17.8952,17.8991,171848.3537
2005-12-22 15:35:00,45.31,45.33,45.3,45.33,238751.14784205693,17.8991,17.907,17.8952,17.907,238751.1478
2005-12-22 15:40:00,45.33,45.33,45.3,45.33,253443.5261707989,17.907,17.907,17.8952,17.907,253443.5262
2005-12-22 15:45:00,45.33,45.34,45.31,45.32,523153.61406270496,17.907,17.911,17.8991,17.9031,523153.6141
2005-12-22 15:50:00,45.33,45.34,45.31,45.33,331627.96799160435,17.907,17.911,17.8991,17.907,331627.968
2005-12-22 15:55:00,45.32,45.34,45.31,45.33,242030.69657615112,17.9031,17.911,17.8991,17.907,242030.6966
2005-12-23 09:30:00,45.22,45.28,45.17,45.19,437622.9830775285,17.8636,17.8873,17.8438,17.8517,437622.9831
2005-12-23 09:35:00,45.18,45.18,45.04,45.04,142332.4150596878,17.8478,17.8478,17.7925,17.7925,142332.4151
2005-12-23 09:40:00,45.03,45.03,44.79,44.87,339761.248852158,17.7885,17.7885,17.6937,17.7253,339761.2489
2005-12-23 09:45:00,44.86,44.87,44.78,44.86,167388.1673881674,17.7214,17.7253,17.6898,17.7214,167388.1674
2005-12-23 09:50:00,44.84,44.93,44.83,44.83,175259.08434999344,17.7135,17.749,17.7095,17.7095,175259.0843
2005-12-23 09:55:00,44.83,44.85,44.74,44.77,135904.49954086318,17.7095,17.7174,17.674,17.6858,135904.4995
2005-12-23 10:00:00,44.79,44.79,44.6,44.63,232847.9601206874,17.6937,17.6937,17.6187,17.6305,232847.9601
2005-12-23 10:05:00,44.63,44.66,44.52,44.65,224058.76951331497,17.6305,17.6424,17.5871,17.6384,224058.7695
2005-12-23 10:10:00,44.64,44.67,44.59,44.61,139708.77607241244,17.6345,17.6463,17.6147,17.6226,139708.7761
2005-12-23 10:15:00,44.59,44.66,44.54,44.63,141676.50531286895,17.6147,17.6424,17.595,17.6305,141676.5053
2005-12-23 10:20:00,44.64,44.64,44.54,44.59,148366.7847304211,17.6345,17.6345,17.595,17.6147,148366.7847
2005-12-23 10:25:00,44.59,44.61,44.53,44.61,122261.57680703136,17.6147,17.6226,17.591,17.6226,122261.5768
2005-12-23 10:30:00,44.63,44.63,44.52,44.53,147973.2388823298,17.6305,17.6305,17.5871,17.591,147973.2389
2005-12-23 10:35:00,44.53,44.55,44.46,44.48,174996.72045126592,17.591,17.5989,17.5634,17.5713,174996.7205
2005-12-23 10:40:00,44.5,44.59,44.49,44.56,136691.5912370458,17.5792,17.6147,17.5752,17.6029,136691.5912
2005-12-23 10:45:00,44.59,44.69,44.59,44.69,150334.51397087763,17.6147,17.6542,17.6147,17.6542,150334.514
2005-12-23 10:50:00,44.69,44.72,44.64,44.65,102190.73855437493,17.6542,17.6661,17.6345,17.6384,102190.7386
2005-12-23 10:55:00,44.64,44.69,44.59,44.67,239013.51174078448,17.6345,17.6542,17.6147,17.6463,239013.5117
2005-12-23 11:00:00,44.66,44.7,44.59,44.65,85530.63098517644,17.6424,17.6582,17.6147,17.6384,85530.631
2005-12-23 11:05:00,44.67,44.69,44.63,44.64,108881.01797192708,17.6463,17.6542,17.6305,17.6345,108881.018
2005-12-23 11:10:00,44.66,44.69,44.62,44.63,123048.66850321396,17.6424,17.6542,17.6266,17.6305,123048.6685
2005-12-23 11:15:00,44.64,44.69,44.63,44.67,81070.44470680834,17.6345,17.6542,17.6305,17.6463,81070.4447
2005-12-23 11:20:00,44.69,44.76,44.68,44.75,94844.54939000394,17.6542,17.6819,17.6503,17.6779,94844.5494
2005-12-23 11:25:00,44.75,44.8,44.73,44.8,89597.27141545323,17.6779,17.6977,17.67,17.6977,89597.2714
2005-12-23 11:30:00,44.8,44.88,44.8,44.85,134855.04394595305,17.6977,17.7293,17.6977,17.7174,134855.0439
2005-12-23 11:35:00,44.85,44.88,44.85,44.85,184966.54860291223,17.7174,17.7293,17.7174,17.7174,184966.5486
2005-12-23 11:40:00,44.85,44.85,44.79,44.83,84087.629542175,17.7174,17.7174,17.6937,17.7095,84087.6295
2005-12-23 11:45:00,44.83,44.9,44.79,44.84,83694.0836940837,17.7095,17.7372,17.6937,17.7135,83694.0837
2005-12-23 11:50:00,44.84,44.94,44.82,44.91,181686.9998688181,17.7135,17.753,17.7056,17.7411,181686.9999
2005-12-23 11:55:00,44.91,44.91,44.85,44.91,94582.1854912764,17.7411,17.7411,17.7174,17.7411,94582.1855
2005-12-23 12:00:00,44.89,44.99,44.89,44.97,69132.8873147055,17.7332,17.7727,17.7332,17.7648,69132.8873
2005-12-23 12:05:00,44.98,44.98,44.89,44.9,60212.51475796931,17.7688,17.7688,17.7332,17.7372,60212.5148
2005-12-23 12:10:00,44.91,44.93,44.87,44.89,75036.07503607504,17.7411,17.749,17.7253,17.7332,75036.075
2005-12-23 12:15:00,44.9,44.97,44.89,44.92,44470.6808343172,17.7372,17.7648,17.7332,17.7451,44470.6808
2005-12-23 12:20:00,44.93,45.0,44.93,44.97,72281.25409943592,17.749,17.7767,17.749,17.7648,72281.2541
2005-12-23 12:25:00,44.96,44.99,44.95,44.99,62967.33569460842,17.7609,17.7727,17.7569,17.7727,62967.3357
2005-12-23 12:30:00,44.99,45.01,44.97,45.01,48406.13931523023,17.7727,17.7806,17.7648,17.7806,48406.1393
2005-12-23 12:35:00,44.99,45.07,44.99,45.05,45782.50032795488,17.7727,17.8043,17.7727,17.7964,45782.5003
2005-12-23 12:40:00,45.04,45.14,45.03,45.13,57851.23966942149,17.7925,17.832,17.7885,17.828,57851.2397
2005-12-23 12:45:00,45.12,45.12,45.01,45.01,38961.03896103896,17.8241,17.8241,17.7806,17.7806,38961.039
2005-12-23 12:50:00,45.01,45.09,45.01,45.09,36206.218024399845,17.7806,17.8122,17.7806,17.8122,36206.218
2005-12-23 12:55:00,45.09,45.16,45.07,45.15,81332.80860553589,17.8122,17.8399,17.8043,17.8359,81332.8086
2005-12-23 13:00:00,45.16,45.2,45.12,45.15,84874.72123835761,17.8399,17.8557,17.8241,17.8359,84874.7212
2005-12-23 13:05:00,45.14,45.19,45.11,45.18,43814.77108749836,17.832,17.8517,17.8201,17.8478,43814.7711
2005-12-23 13:10:00,45.18,45.28,45.18,45.28,62967.33569460842,17.8478,17.8873,17.8478,17.8873,62967.3357
2005-12-23 13:15:00,45.27,45.4,45.27,45.37,100747.73711137348,17.8833,17.9347,17.8833,17.9229,100747.7371
2005-12-23 13:20:00,45.37,45.41,45.33,45.36,104945.55949101404,17.9229,17.9387,17.907,17.9189,104945.5595
2005-12-23 13:25:00,45.36,45.39,45.28,45.32,85268.2670864489,17.9189,17.9308,17.8873,17.9031,85268.2671
2005-12-23 13:30:00,45.3,45.39,45.29,45.39,59163.059163059166,17.8952,17.9308,17.8912,17.9308,59163.0592
2005-12-23 13:35:00,45.39,45.39,45.34,45.38,56145.87432769251,17.9308,17.9308,17.911,17.9268,56145.8743
2005-12-23 13:40:00,45.38,45.38,45.33,45.36,106782.10678210678,17.9268,17.9268,17.907,17.9189,106782.1068
2005-12-23 13:45:00,45.36,45.38,45.32,45.36,52997.50754296209,17.9189,17.9268,17.9031,17.9189,52997.5075
2005-12-23 13:50:00,45.36,45.38,45.3,45.38,76347.89452971272,17.9189,17.9268,17.8952,17.9268,76347.8945
2005-12-23 13:55:00,45.38,45.42,45.32,45.32,77528.53207398663,17.9268,17.9426,17.9031,17.9031,77528.5321
2005-12-23 14:00:00,45.32,45.32,45.2,45.21,69264.06926406927,17.9031,17.9031,17.8557,17.8596,69264.0693
2005-12-23 14:05:00,45.2,45.21,45.11,45.12,78446.80571953299,17.8557,17.8596,17.8201,17.8241,78446.8057
2005-12-23 14:10:00,45.14,45.19,45.12,45.14,32533.12344221436,17.832,17.8517,17.8241,17.832,32533.1234
2005-12-23 14:15:00,45.14,45.15,45.07,45.07,70182.34290961563,17.832,17.8359,17.8043,17.8043,70182.3429
2005-12-23 14:20:00,45.07,45.11,45.07,45.08,35025.58048012594,17.8043,17.8201,17.8043,17.8083,35025.5805
2005-12-23 14:25:00,45.08,45.11,45.05,45.11,82644.62809917355,17.8083,17.8201,17.7964,17.8201,82644.6281
2005-12-23 14:30:00,45.1,45.18,45.1,45.11,45520.13642922734,17.8162,17.8478,17.8162,17.8201,45520.1364
2005-12-23 14:35:00,45.11,45.15,45.08,45.14,39748.13065722157,17.8201,17.8359,17.8083,17.832,39748.1307
2005-12-23 14:40:00,45.14,45.28,45.13,45.27,43814.77108749836,17.832,17.8873,17.828,17.8833,43814.7711
2005-12-23 14:45:00,45.27,45.3,45.26,45.29,64803.88298570117,17.8833,17.8952,17.8794,17.8912,64803.883
2005-12-23 14:50:00,45.3,45.33,45.27,45.27,39616.9487078578,17.8952,17.907,17.8833,17.8833,39616.9487
2005-12-23 14:55:00,45.27,45.28,45.17,45.17,151121.6056670602,17.8833,17.8873,17.8438,17.8438,151121.6057
2005-12-23 15:00:00,45.17,45.17,45.13,45.16,75298.43893480257,17.8438,17.8438,17.828,17.8399,75298.4389
2005-12-23 15:05:00,45.16,45.16,45.12,45.16,50242.68660632297,17.8399,17.8399,17.8241,17.8399,50242.6866
2005-12-23 15:10:00,45.16,45.16,45.11,45.14,56145.87432769251,17.8399,17.8399,17.8201,17.832,56145.8743
2005-12-23 15:15:00,45.14,45.14,45.03,45.04,73068.34579561853,17.832,17.832,17.7885,17.7925,73068.3458
2005-12-23 15:20:00,45.05,45.07,45.04,45.06,77134.98622589532,17.7964,17.8043,17.7925,17.8004,77134.9862
2005-12-23 15:25:00,45.06,45.07,45.01,45.01,48143.77541650269,17.8004,17.8043,17.7806,17.7806,48143.7754
2005-12-23 15:30:00,45.02,45.05,45.0,45.04,53653.417289780926,17.7846,17.7964,17.7767,17.7925,53653.4173
2005-12-23 15:35:00,45.05,45.06,45.04,45.05,77003.80427653155,17.7964,17.8004,17.7925,17.7964,77003.8043
2005-12-23 15:40:00,45.04,45.05,45.0,45.03,112291.74865538502,17.7925,17.7964,17.7767,17.7885,112291.7487
2005-12-23 15:45:00,45.03,45.05,45.01,45.03,155975.3377935196,17.7885,17.7964,17.7806,17.7885,155975.3378
2005-12-23 15:50:00,45.03,45.14,45.03,45.07,103764.92194674013,17.7885,17.832,17.7885,17.8043,103764.9219
2005-12-23 15:55:00,45.07,45.1,45.06,45.08,97599.37032664304,17.8043,17.8162,17.8004,17.8083,97599.3703
2005-12-27 09:30:00,45.09,45.09,44.74,44.76,470549.6523678342,17.8122,17.8122,17.674,17.6819,470549.6524
2005-12-27 09:35:00,44.75,44.76,44.52,44.57,218549.12764003675,17.6779,17.6819,17.5871,17.6068,218549.1276
2005-12-27 09:40:00,44.58,44.6,44.52,44.56,134986.2258953168,17.6108,17.6187,17.5871,17.6029,134986.2259
2005-12-27 09:45:00,44.55,44.56,44.46,44.49,171848.3536665355,17.5989,17.6029,17.5634,17.5752,171848.3537
2005-12-27 09:50:00,44.48,44.49,44.34,44.34,231273.77672832212,17.5713,17.5752,17.516,17.516,231273.7767
2005-12-27 09:55:00,44.34,44.35,44.3,44.31,136429.22733831825,17.516,17.5199,17.5002,17.5041,136429.2273
2005-12-27 10:00:00,44.33,44.34,44.24,44.24,180112.81647645283,17.512,17.516,17.4765,17.4765,180112.8165
2005-12-27 10:05:00,44.25,44.27,44.17,44.22,415977.9614325069,17.4804,17.4883,17.4488,17.4686,415977.9614
2005-12-27 10:10:00,44.22,44.25,44.18,44.21,293191.65682802047,17.4686,17.4804,17.4528,17.4646,293191.6568
2005-12-27 10:15:00,44.23,44.23,44.04,44.06,189033.18903318903,17.4725,17.4725,17.3975,17.4054,189033.189
2005-12-27 10:20:00,44.06,44.12,44.02,44.08,322445.23153614067,17.4054,17.4291,17.3895,17.4133,322445.2315
2005-12-27 10:25:00,44.07,44.11,44.03,44.05,169355.89662862392,17.4093,17.4251,17.3935,17.4014,169355.8966
2005-12-27 10:30:00,44.05,44.18,44.04,44.18,212908.3038173948,17.4014,17.4528,17.3975,17.4528,212908.3038
2005-12-27 10:35:00,44.18,44.23,44.18,44.22,154663.51829988195,17.4528,17.4725,17.4528,17.4686,154663.5183
2005-12-27 10:40:00,44.23,44.23,44.17,44.21,114259.47789584154,17.4725,17.4725,17.4488,17.4646,114259.4779
2005-12-27 10:45:00,44.21,44.24,44.18,44.2,134199.1341991342,17.4646,17.4765,17.4528,17.4607,134199.1342
2005-12-27 10:50:00,44.19,44.19,44.16,44.18,120031.48366784732,17.4567,17.4567,17.4449,17.4528,120031.4837
2005-12-27 10:55:00,44.18,44.21,44.16,44.19,203725.567361931,17.4528,17.4646,17.4449,17.4567,203725.5674
2005-12-27 11:00:00,44.2,44.29,44.16,44.24,85924.17683326775,17.4607,17.4962,17.4449,17.4765,85924.1768
2005-12-27 11:05:00,44.23,44.28,44.21,44.21,141020.59556605012,17.4725,17.4923,17.4646,17.4646,141020.5956
2005-12-27 11:10:00,44.21,44.23,44.15,44.16,138134.59268004724,17.4646,17.4725,17.4409,17.4449,138134.5927
2005-12-27 11:15:00,44.15,44.24,44.14,44.21,89597.27141545323,17.4409,17.4765,17.437,17.4646,89597.2714
2005-12-27 11:20:00,44.2,44.2,44.12,44.14,142201.233110324,17.4607,17.4607,17.4291,17.437,142201.2331
2005-12-27 11:25:00,44.13,44.21,44.12,44.15,97205.82447855176,17.433,17.4646,17.4291,17.4409,97205.8245
2005-12-27 11:30:00,44.16,44.16,44.05,44.05,383707.2018890201,17.4449,17.4449,17.4014,17.4014,383707.2019
2005-12-27 11:35:00,44.05,44.12,44.04,44.06,109930.4735668372,17.4014,17.4291,17.3975,17.4054,109930.4736
2005-12-27 11:40:00,44.06,44.1,44.05,44.07,155057.06414797326,17.4054,17.4212,17.4014,17.4093,155057.0641
2005-12-27 11:45:00,44.07,44.1,44.03,44.09,179981.63452708907,17.4093,17.4212,17.3935,17.4172,179981.6345
2005-12-27 11:50:00,44.08,44.1,44.03,44.05,160435.52407188772,17.4133,17.4212,17.3935,17.4014,160435.5241
2005-12-27 11:55:00,44.05,44.06,43.95,43.95,240325.33123442216,17.4014,17.4054,17.3619,17.3619,240325.3312
2005-12-27 12:00:00,43.95,43.95,43.83,43.86,173291.35510953693,17.3619,17.3619,17.3145,17.3263,173291.3551
2005-12-27 12:05:00,43.85,43.91,43.82,43.86,218811.49153876427,17.3224,17.3461,17.3105,17.3263,218811.4915
2005-12-27 12:10:00,43.86,43.89,43.83,43.88,114128.29594647777,17.3263,17.3382,17.3145,17.3342,114128.2959
2005-12-27 12:15:00,43.87,43.93,43.85,43.9,97861.7342253706,17.3303,17.354,17.3224,17.3421,97861.7342
2005-12-27 12:20:00,43.9,43.98,43.9,43.97,86580.08658008659,17.3421,17.3737,17.3421,17.3698,86580.0866
2005-12-27 12:25:00,43.96,43.96,43.87,43.88,92614.45625081989,17.3658,17.3658,17.3303,17.3342,92614.4563
2005-12-27 12:30:00,43.9,43.9,43.73,43.74,176439.72189426736,17.3421,17.3421,17.275,17.2789,176439.7219
2005-12-27 12:35:00,43.75,43.9,43.73,43.87,136429.22733831825,17.2829,17.3421,17.275,17.3303,136429.2273
2005-12-27 12:40:00,43.88,43.89,43.77,43.83,93008.0020989112,17.3342,17.3382,17.2908,17.3145,93008.0021
2005-12-27 12:45:00,43.82,43.84,43.82,43.82,73724.25554243736,17.3105,17.3184,17.3105,17.3105,73724.2555
2005-12-27 12:50:00,43.83,43.86,43.76,43.76,115964.84323757052,17.3145,17.3263,17.2868,17.2868,115964.8432
2005-12-27 12:55:00,43.77,43.81,43.76,43.81,88678.99776990687,17.2908,17.3066,17.2868,17.3066,88678.9978
2005-12-27 13:00:00,43.82,43.86,43.77,43.82,112422.9306047488,17.3105,17.3263,17.2908,17.3105,112422.9306
2005-12-27 13:05:00,43.82,43.89,43.82,43.89,129083.03817394728,17.3105,17.3382,17.3105,17.3382,129083.0382
2005-12-27 13:10:00,43.89,43.95,43.87,43.94,129345.4020726748,17.3382,17.3619,17.3303,17.3579,129345.4021
2005-12-27 13:15:00,43.95,43.95,43.91,43.92,104552.01364292274,17.3619,17.3619,17.3461,17.35,104552.0136
2005-12-27 13:20:00,43.92,43.92,43.77,43.77,161222.61576807033,17.35,17.35,17.2908,17.2908,161222.6158
2005-12-27 13:25:00,43.77,43.84,43.76,43.82,82775.81004853733,17.2908,17.3184,17.2868,17.3105,82775.81
2005-12-27 13:30:00,43.81,43.86,43.73,43.73,132887.31470549654,17.3066,17.3263,17.275,17.275,132887.3147
2005-12-27 13:35:00,43.73,43.83,43.72,43.82,86055.35878263152,17.275,17.3145,17.271,17.3105,86055.3588
2005-12-27 13:40:00,43.82,43.89,43.82,43.85,112554.11255411257,17.3105,17.3382,17.3105,17.3224,112554.1126
2005-12-27 13:45:00,43.84,43.88,43.8,43.82,256198.347107438,17.3184,17.3342,17.3026,17.3105,256198.3471
2005-12-27 13:50:00,43.82,43.83,43.75,43.76,160566.70602125148,17.3105,17.3145,17.2829,17.2868,160566.706
2005-12-27 13:55:00,43.75,43.76,43.68,43.72,183917.0930080021,17.2829,17.2868,17.2552,17.271,183917.093
2005-12-27 14:00:00,43.72,43.83,43.72,43.83,124885.21579430671,17.271,17.3145,17.271,17.3145,124885.2158
2005-12-27 14:05:00,43.83,43.88,43.81,43.87,106388.56093401548,17.3145,17.3342,17.3066,17.3303,106388.5609
2005-12-27 14:10:00,43.88,43.91,43.79,43.86,177489.1774891775,17.3342,17.3461,17.2987,17.3263,177489.1775
2005-12-27 14:15:00,43.86,43.94,43.86,43.94,92483.27430145611,17.3263,17.3579,17.3263,17.3579,92483.2743
2005-12-27 14:20:00,43.93,44.01,43.89,43.98,221697.49442476715,17.354,17.3856,17.3382,17.3737,221697.4944
2005-12-27 14:25:00,43.98,44.02,43.92,44.01,112685.29450347633,17.3737,17.3895,17.35,17.3856,112685.2945
2005-12-27 14:30:00,44.01,44.04,43.99,44.03,139446.41217368492,17.3856,17.3975,17.3777,17.3935,139446.4122
2005-12-27 14:35:00,44.04,44.11,44.02,44.1,121212.12121212122,17.3975,17.4251,17.3895,17.4212,121212.1212
2005-12-27 14:40:00,44.1,44.14,44.0,44.0,141807.68726223274,17.4212,17.437,17.3816,17.3816,141807.6873
2005-12-27 14:45:00,44.01,44.04,43.98,44.02,87367.17827626919,17.3856,17.3975,17.3737,17.3895,87367.1783
2005-12-27 14:50:00,44.02,44.02,43.94,43.95,102453.10245310246,17.3895,17.3895,17.3579,17.3619,102453.1025
2005-12-27 14:55:00,43.95,43.96,43.85,43.88,119375.57392102848,17.3619,17.3658,17.3224,17.3342,119375.5739
2005-12-27 15:00:00,43.89,43.96,43.88,43.92,97074.642529188,17.3382,17.3658,17.3342,17.35,97074.6425
2005-12-27 15:05:00,43.92,43.95,43.88,43.89,115177.75154138792,17.35,17.3619,17.3342,17.3382,115177.7515
2005-12-27 15:10:00,43.89,43.92,43.85,43.9,97599.37032664304,17.3382,17.35,17.3224,17.3421,97599.3703
2005-12-27 15:15:00,43.9,43.98,43.89,43.95,104027.28584546766,17.3421,17.3737,17.3382,17.3619,104027.2858
2005-12-27 15:20:00,43.96,44.02,43.93,44.01,172241.8995146268,17.3658,17.3895,17.354,17.3856,172241.8995
2005-12-27 15:25:00,44.01,44.02,43.95,44.02,123966.94214876034,17.3856,17.3895,17.3619,17.3895,123966.9421
2005-12-27 15:30:00,44.02,44.04,43.98,43.99,107306.83457956184,17.3895,17.3975,17.3737,17.3777,107306.8346
2005-12-27 15:35:00,43.99,44.0,43.95,43.95,154269.97245179064,17.3777,17.3816,17.3619,17.3619,154269.9725
2005-12-27 15:40:00,43.95,43.95,43.89,43.9,174865.53850190213,17.3619,17.3619,17.3382,17.3421,174865.5385
2005-12-27 15:45:00,43.91,43.93,43.83,43.85,227338.3182474092,17.3461,17.354,17.3145,17.3224,227338.3182
2005-12-27 15:50:00,43.84,43.86,43.79,43.8,287550.8330053785,17.3184,17.3263,17.2987,17.3026,287550.833
2005-12-27 15:55:00,43.81,43.83,43.74,43.79,290699.1997901089,17.3066,17.3145,17.2789,17.2987,290699.1998
2005-12-28 09:30:00,44.1,44.13,44.05,44.05,343959.0712317985,17.4212,17.433,17.4014,17.4014,343959.0712
2005-12-28 09:35:00,44.06,44.29,44.05,44.2,247540.33844942937,17.4054,17.4962,17.4014,17.4607,247540.3384
2005-12-28 09:40:00,44.21,44.35,44.18,44.18,199790.108881018,17.4646,17.5199,17.4528,17.4528,199790.1089
2005-12-28 09:45:00,44.18,44.24,44.14,44.19,114128.29594647777,17.4528,17.4765,17.437,17.4567,114128.2959
2005-12-28 09:50:00,44.18,44.2,44.11,44.18,154663.51829988195,17.4528,17.4607,17.4251,17.4528,154663.5183
2005-12-28 09:55:00,44.19,44.2,44.14,44.19,142594.77895841532,17.4567,17.4607,17.437,17.4567,142594.779
2005-12-28 10:00:00,44.18,44.21,44.14,44.18,182474.09156500065,17.4528,17.4646,17.437,17.4528,182474.0916
2005-12-28 10:05:00,44.18,44.25,44.17,44.21,184441.8208054572,17.4528,17.4804,17.4488,17.4646,184441.8208
2005-12-28 10:10:00,44.21,44.28,44.19,44.21,128295.94647776466,17.4646,17.4923,17.4567,17.4646,128295.9465
2005-12-28 10:15:00,44.24,44.29,44.22,44.26,124360.48799685165,17.4765,17.4962,17.4686,17.4844,124360.488
2005-12-28 10:20:00,44.25,44.34,44.24,44.28,162140.88941361668,17.4804,17.516,17.4765,17.4923,162140.8894
2005-12-28 10:25:00,44.27,44.33,44.23,44.26,255148.8915125279,17.4883,17.512,17.4725,17.4844,255148.8915
2005-12-28 10:30:00,44.27,44.37,44.27,44.35,105601.46923783288,17.4883,17.5278,17.4883,17.5199,105601.4692
2005-12-28 10:35:00,44.36,44.43,44.31,44.31,170274.1702741703,17.5239,17.5515,17.5041,17.5041,170274.1703
2005-12-28 10:40:00,44.3,44.38,44.29,44.35,114521.84179456907,17.5002,17.5318,17.4962,17.5199,114521.8418
2005-12-28 10:45:00,44.34,44.4,44.3,44.33,174209.6287550833,17.516,17.5397,17.5002,17.512,174209.6288
2005-12-28 10:50:00,44.34,44.46,44.33,44.46,150990.42371769645,17.516,17.5634,17.512,17.5634,150990.4237
2005-12-28 10:55:00,44.44,44.58,44.43,44.58,168962.3507805326,17.5555,17.6108,17.5515,17.6108,168962.3508
2005-12-28 11:00:00,44.58,44.58,44.52,44.55,192968.64751410208,17.6108,17.6108,17.5871,17.5989,192968.6475
2005-12-28 11:05:00,44.55,44.56,44.46,44.46,105732.65118719664,17.5989,17.6029,17.5634,17.5634,105732.6512
2005-12-28 11:10:00,44.47,44.48,44.38,44.43,146661.41938869213,17.5673,17.5713,17.5318,17.5515,146661.4194
2005-12-28 11:15:00,44.43,44.43,44.34,44.4,88941.3616686344,17.5515,17.5515,17.516,17.5397,88941.3617
2005-12-28 11:20:00,44.4,44.52,44.37,44.52,181424.6359700905,17.5397,17.5871,17.5278,17.5871,181424.636
2005-12-28 11:25:00,44.52,44.53,44.48,44.52,149153.8764266037,17.5871,17.591,17.5713,17.5871,149153.8764
2005-12-28 11:30:00,44.5,44.56,44.5,44.54,126852.94503476322,17.5792,17.6029,17.5792,17.595,126852.945
2005-12-28 11:35:00,44.53,44.54,44.5,44.54,116358.38908566182,17.591,17.595,17.5792,17.595,116358.3891
2005-12-28 11:40:00,44.54,44.57,44.51,44.53,151646.33346451528,17.595,17.6068,17.5831,17.591,151646.3335
2005-12-28 11:45:00,44.53,44.55,44.5,44.53,156893.61143906598,17.591,17.5989,17.5792,17.591,156893.6114
2005-12-28 11:50:00,44.52,44.56,44.5,44.52,124622.85189557917,17.5871,17.6029,17.5792,17.5871,124622.8519
2005-12-28 11:55:00,44.53,44.56,44.49,44.55,94057.45769382131,17.591,17.6029,17.5752,17.5989,94057.4577
2005-12-28 12:00:00,44.55,44.55,44.5,44.53,78971.53351698807,17.5989,17.5989,17.5792,17.591,78971.5335
2005-12-28 12:05:00,44.53,44.53,44.5,44.5,68345.7956185229,17.591,17.591,17.5792,17.5792,68345.7956
2005-12-28 12:10:00,44.52,44.55,44.51,44.53,186934.2778433688,17.5871,17.5989,17.5831,17.591,186934.2778
2005-12-28 12:15:00,44.53,44.54,44.48,44.54,130132.4937688574,17.591,17.595,17.5713,17.595,130132.4938
2005-12-28 12:20:00,44.54,44.54,44.52,44.53,82119.90030171849,17.595,17.595,17.5871,17.591,82119.9003
2005-12-28 12:25:00,44.53,44.56,44.5,44.51,96943.46057982424,17.591,17.6029,17.5792,17.5831,96943.4606
2005-12-28 12:30:00,44.51,44.54,44.5,44.53,60606.06060606061,17.5831,17.595,17.5792,17.591,60606.0606
2005-12-28 12:35:00,44.52,44.53,44.51,44.53,74642.52918798373,17.5871,17.591,17.5831,17.591,74642.5292
2005-12-28 12:40:00,44.53,44.54,44.5,44.52,85005.90318772137,17.591,17.595,17.5792,17.5871,85005.9032
2005-12-28 12:45:00,44.52,44.55,44.5,44.53,122130.3948576676,17.5871,17.5989,17.5792,17.591,122130.3949
2005-12-28 12:50:00,44.54,44.57,44.53,44.56,42502.951593860686,17.595,17.6068,17.591,17.6029,42502.9516
2005-12-28 12:55:00,44.55,44.57,44.53,44.57,69657.61511216057,17.5989,17.6068,17.591,17.6068,69657.6151
2005-12-28 13:00:00,44.57,44.59,44.56,44.56,46438.41007477371,17.6068,17.6147,17.6029,17.6029,46438.4101
2005-12-28 13:05:00,44.57,44.59,44.57,44.58,102584.28440246622,17.6068,17.6147,17.6068,17.6108,102584.2844
2005-12-28 13:10:00,44.58,44.62,44.57,44.61,128033.58257903712,17.6108,17.6266,17.6068,17.6226,128033.5826
2005-12-28 13:15:00,44.61,44.65,44.6,44.65,97861.7342253706,17.6226,17.6384,17.6187,17.6384,97861.7342
2005-12-28 13:20:00,44.65,44.66,44.59,44.63,89334.9075167257,17.6384,17.6424,17.6147,17.6305,89334.9075
2005-12-28 13:25:00,44.63,44.66,44.61,44.63,99042.3717696445,17.6305,17.6424,17.6226,17.6305,99042.3718
2005-12-28 13:30:00,44.63,44.68,44.6,44.68,96156.3688836416,17.6305,17.6503,17.6187,17.6503,96156.3689
2005-12-28 13:35:00,44.66,44.67,44.64,44.66,102846.64830119377,17.6424,17.6463,17.6345,17.6424,102846.6483
2005-12-28 13:40:00,44.66,44.72,44.66,44.71,141938.8692115965,17.6424,17.6661,17.6424,17.6621,141938.8692
2005-12-28 13:45:00,44.7,44.72,44.67,44.68,117932.57247802702,17.6582,17.6661,17.6463,17.6503,117932.5725
2005-12-28 13:50:00,44.68,44.69,44.65,44.67,70575.88875770694,17.6503,17.6542,17.6384,17.6463,70575.8888
2005-12-28 13:55:00,44.68,44.72,44.67,44.72,146136.69159123706,17.6503,17.6661,17.6463,17.6661,146136.6916
2005-12-28 14:00:00,44.72,44.75,44.71,44.72,124491.6699462154,17.6661,17.6779,17.6621,17.6661,124491.6699
2005-12-28 14:05:00,44.72,44.75,44.69,44.73,148629.14862914864,17.6661,17.6779,17.6542,17.67,148629.1486
2005-12-28 14:10:00,44.72,44.74,44.69,44.73,79102.71546635183,17.6661,17.674,17.6542,17.67,79102.7155
2005-12-28 14:15:00,44.73,44.75,44.72,44.74,80414.53495998951,17.67,17.6779,17.6661,17.674,80414.535
2005-12-28 14:20:00,44.73,44.74,44.69,44.72,130526.0396169487,17.67,17.674,17.6542,17.6661,130526.0396
2005-12-28 14:25:00,44.72,44.75,44.71,44.73,151121.6056670602,17.6661,17.6779,17.6621,17.67,151121.6057
2005-12-28 14:30:00,44.73,44.79,44.72,44.75,268267.08644890465,17.67,17.6937,17.6661,17.6779,268267.0864
2005-12-28 14:35:00,44.77,44.77,44.75,44.76,143119.5067558704,17.6858,17.6858,17.6779,17.6819,143119.5068
2005-12-28 14:40:00,44.76,44.77,44.74,44.75,224452.31536140628,17.6819,17.6858,17.674,17.6779,224452.3154
2005-12-28 14:45:00,44.75,44.77,44.72,44.73,88678.99776990687,17.6779,17.6858,17.6661,17.67,88678.9978
2005-12-28 14:50:00,44.73,44.76,44.73,44.75,81726.35445362718,17.67,17.6819,17.67,17.6779,81726.3545
2005-12-28 14:55:00,44.75,44.78,44.74,44.75,91958.54650400105,17.6779,17.6898,17.674,17.6779,91958.5465
2005-12-28 15:00:00,44.74,44.75,44.68,44.69,102846.64830119377,17.674,17.6779,17.6503,17.6542,102846.6483
2005-12-28 15:05:00,44.69,44.74,44.69,44.72,96549.91473173292,17.6542,17.674,17.6542,17.6661,96549.9147
2005-12-28 15:10:00,44.73,44.75,44.72,44.74,62180.243998425816,17.67,17.6779,17.6661,17.674,62180.244
2005-12-28 15:15:00,44.72,44.74,44.71,44.72,93663.91184573004,17.6661,17.674,17.6621,17.6661,93663.9118
2005-12-28 15:20:00,44.72,44.74,44.71,44.73,95894.00498491408,17.6661,17.674,17.6621,17.67,95894.005
2005-12-28 15:25:00,44.75,44.77,44.73,44.77,111898.20280729372,17.6779,17.6858,17.67,17.6858,111898.2028
2005-12-28 15:30:00,44.76,44.77,44.73,44.73,128164.76452840088,17.6819,17.6858,17.67,17.67,128164.7645
2005-12-28 15:35:00,44.72,44.77,44.72,44.77,117801.39052866328,17.6661,17.6858,17.6661,17.6858,117801.3905
2005-12-28 15:40:00,44.76,44.76,44.69,44.7,132362.58690804147,17.6819,17.6819,17.6542,17.6582,132362.5869
2005-12-28 15:45:00,44.7,44.71,44.65,44.69,186671.9139446412,17.6582,17.6621,17.6384,17.6542,186671.9139
2005-12-28 15:50:00,44.7,44.7,44.55,44.55,192575.1016660108,17.6582,17.6582,17.5989,17.5989,192575.1017
2005-12-28 15:55:00,44.55,44.56,44.45,44.45,275219.72976518434,17.5989,17.6029,17.5594,17.5594,275219.7298
2005-12-29 09:30:00,44.43,44.44,44.33,44.34,296864.751410206,17.5515,17.5555,17.512,17.516,296864.7514
2005-12-29 09:35:00,44.34,44.34,44.07,44.13,167650.53128689493,17.516,17.516,17.4093,17.433,167650.5313
2005-12-29 09:40:00,44.13,44.43,44.07,44.09,241899.51462678736,17.433,17.5515,17.4093,17.4172,241899.5146
2005-12-29 09:45:00,44.08,44.18,44.08,44.14,366128.8206742752,17.4133,17.4528,17.4133,17.437,366128.8207
2005-12-29 09:50:00,44.14,44.16,44.09,44.15,244523.1536140627,17.437,17.4449,17.4172,17.4409,244523.1536
2005-12-29 09:55:00,44.16,44.18,44.1,44.1,161222.61576807033,17.4449,17.4528,17.4212,17.4212,161222.6158
2005-12-29 10:00:00,44.11,44.13,44.07,44.11,126984.12698412698,17.4251,17.433,17.4093,17.4251,126984.127
2005-12-29 10:05:00,44.11,44.14,44.09,44.11,178276.2691853601,17.4251,17.437,17.4172,17.4251,178276.2692
2005-12-29 10:10:00,44.11,44.16,44.09,44.15,158467.7948314312,17.4251,17.4449,17.4172,17.4409,158467.7948
2005-12-29 10:15:00,44.15,44.18,44.15,44.18,154925.88219860947,17.4409,17.4528,17.4409,17.4528,154925.8822
2005-12-29 10:20:00,44.18,44.18,44.14,44.17,132100.22300931392,17.4528,17.4528,17.437,17.4488,132100.223
2005-12-29 10:25:00,44.18,44.2,44.17,44.18,185228.91250163977,17.4528,17.4607,17.4488,17.4528,185228.9125
2005-12-29 10:30:00,44.18,44.25,44.1,44.2,255411.2554112554,17.4528,17.4804,17.4212,17.4607,255411.2554
2005-12-29 10:35:00,44.19,44.21,44.14,44.14,155319.42804670078,17.4567,17.4646,17.437,17.437,155319.428
2005-12-29 10:40:00,44.14,44.14,44.06,44.09,202807.29371638465,17.437,17.437,17.4054,17.4172,202807.2937
2005-12-29 10:45:00,44.1,44.14,44.06,44.11,106650.92483274304,17.4212,17.437,17.4054,17.4251,106650.9248
2005-12-29 10:50:00,44.1,44.13,44.08,44.11,318903.3189033189,17.4212,17.433,17.4133,17.4251,318903.3189
2005-12-29 10:55:00,44.11,44.15,44.09,44.14,138003.41073068345,17.4251,17.4409,17.4172,17.437,138003.4107
2005-12-29 11:00:00,44.15,44.28,44.14,44.27,231273.77672832212,17.4409,17.4923,17.437,17.4883,231273.7767
2005-12-29 11:05:00,44.27,44.32,44.23,44.31,250951.0691328873,17.4883,17.5081,17.4725,17.5041,250951.0691
2005-12-29 11:10:00,44.33,44.34,44.23,44.24,159779.61432506886,17.512,17.516,17.4725,17.4765,159779.6143
2005-12-29 11:15:00,44.24,44.25,44.21,44.21,119900.30171848352,17.4765,17.4804,17.4646,17.4646,119900.3017
2005-12-29 11:20:00,44.21,44.32,44.17,44.3,142070.05116096025,17.4646,17.5081,17.4488,17.5002,142070.0512
2005-12-29 11:25:00,44.3,44.43,44.25,44.42,205037.38685556868,17.5002,17.5515,17.4804,17.5476,205037.3869
2005-12-29 11:30:00,44.4,44.43,44.37,44.43,243342.5160697888,17.5397,17.5515,17.5278,17.5515,243342.5161
2005-12-29 11:35:00,44.43,44.52,44.41,44.52,224058.76951331497,17.5515,17.5871,17.5436,17.5871,224058.7695
2005-12-29 11:40:00,44.51,44.54,44.46,44.51,163977.43670470943,17.5831,17.595,17.5634,17.5831,163977.4367
2005-12-29 11:45:00,44.52,44.56,44.48,44.55,231929.68647514103,17.5871,17.6029,17.5713,17.5989,231929.6865
2005-12-29 11:50:00,44.55,44.78,44.55,44.77,204250.2951593861,17.5989,17.6898,17.5989,17.6858,204250.2952
2005-12-29 11:55:00,44.77,44.78,44.66,44.7,208316.93558966287,17.6858,17.6898,17.6424,17.6582,208316.9356
2005-12-29 12:00:00,44.69,44.83,44.69,44.83,189820.28072937165,17.6542,17.7095,17.6542,17.7095,189820.2807
2005-12-29 12:05:00,44.83,44.83,44.75,44.75,222746.9500196773,17.7095,17.7095,17.6779,17.6779,222746.95
2005-12-29 12:10:00,44.75,44.79,44.69,44.69,134199.1341991342,17.6779,17.6937,17.6542,17.6542,134199.1342
2005-12-29 12:15:00,44.69,44.72,44.63,44.66,123573.39630066905,17.6542,17.6661,17.6305,17.6424,123573.3963
2005-12-29 12:20:00,44.66,44.73,44.65,44.72,108093.92627574448,17.6424,17.67,17.6384,17.6661,108093.9263
2005-12-29 12:25:00,44.73,44.75,44.67,44.68,81595.17250426342,17.67,17.6779,17.6463,17.6503,81595.1725
2005-12-29 12:30:00,44.67,44.69,44.61,44.63,108487.47212383576,17.6463,17.6542,17.6226,17.6305,108487.4721
2005-12-29 12:35:00,44.63,44.66,44.62,44.66,110324.01941492852,17.6305,17.6424,17.6266,17.6424,110324.0194
2005-12-29 12:40:00,44.65,44.69,44.65,44.67,80939.26275744458,17.6384,17.6542,17.6384,17.6463,80939.2628
2005-12-29 12:45:00,44.67,44.78,44.66,44.73,104552.01364292274,17.6463,17.6898,17.6424,17.67,104552.0136
2005-12-29 12:50:00,44.73,44.76,44.7,44.75,200183.6547291093,17.67,17.6819,17.6582,17.6779,200183.6547
2005-12-29 12:55:00,44.74,44.77,44.72,44.72,65328.61078315624,17.674,17.6858,17.6661,17.6661,65328.6108
2005-12-29 13:00:00,44.71,44.77,44.69,44.72,75560.8028335301,17.6621,17.6858,17.6542,17.6661,75560.8028
2005-12-29 13:05:00,44.72,44.75,44.67,44.73,70444.70680834318,17.6661,17.6779,17.6463,17.67,70444.7068
2005-12-29 13:10:00,44.75,44.75,44.63,44.65,85792.99488390397,17.6779,17.6779,17.6305,17.6384,85792.9949
2005-12-29 13:15:00,44.65,44.7,44.61,44.63,74511.34723861997,17.6384,17.6582,17.6226,17.6305,74511.3472
2005-12-29 13:20:00,44.63,44.64,44.6,44.63,33582.579037124495,17.6305,17.6345,17.6187,17.6305,33582.579
2005-12-29 13:25:00,44.63,44.63,44.55,44.57,73986.6194411649,17.6305,17.6305,17.5989,17.6068,73986.6194
2005-12-29 13:30:00,44.56,44.57,44.47,44.5,119637.937819756,17.6029,17.6068,17.5673,17.5792,119637.9378
2005-12-29 13:35:00,44.5,44.52,44.45,44.49,117407.84468057196,17.5792,17.5871,17.5594,17.5752,117407.8447
2005-12-29 13:40:00,44.5,44.5,44.44,44.48,98780.00787091696,17.5792,17.5792,17.5555,17.5713,98780.0079
2005-12-29 13:45:00,44.48,44.58,44.45,44.58,72805.981896891,17.5713,17.6108,17.5594,17.6108,72805.9819
2005-12-29 13:50:00,44.59,44.59,44.52,44.56,76085.53063098517,17.6147,17.6147,17.5871,17.6029,76085.5306
2005-12-29 13:55:00,44.56,44.56,44.49,44.53,76347.89452971272,17.6029,17.6029,17.5752,17.591,76347.8945
2005-12-29 14:00:00,44.53,44.56,44.5,44.54,40666.40430276794,17.591,17.6029,17.5792,17.595,40666.4043
2005-12-29 14:05:00,44.55,44.56,44.51,44.54,68345.7956185229,17.5989,17.6029,17.5831,17.595,68345.7956
2005-12-29 14:10:00,44.54,44.59,44.51,44.58,103896.1038961039,17.595,17.6147,17.5831,17.6108,103896.1039
2005-12-29 14:15:00,44.59,44.59,44.52,44.54,136953.9551357733,17.6147,17.6147,17.5871,17.595,136953.9551
2005-12-29 14:20:00,44.55,44.56,44.42,44.43,84481.1753902663,17.5989,17.6029,17.5476,17.5515,84481.1754
2005-12-29 14:25:00,44.43,44.5,44.42,44.44,105207.92338974155,17.5515,17.5792,17.5476,17.5555,105207.9234
2005-12-29 14:30:00,44.44,44.44,44.36,44.4,74248.98333989244,17.5555,17.5555,17.5239,17.5397,74248.9833
2005-12-29 14:35:00,44.4,44.4,44.31,44.32,87760.7241243605,17.5397,17.5397,17.5041,17.5081,87760.7241
2005-12-29 14:40:00,44.32,44.34,44.24,44.28,110455.20136429228,17.5081,17.516,17.4765,17.4923,110455.2014
2005-12-29 14:45:00,44.27,44.33,44.24,44.33,109536.92771874592,17.4883,17.512,17.4765,17.512,109536.9277
2005-12-29 14:50:00,44.33,44.34,44.3,44.33,66509.24832743015,17.512,17.516,17.5002,17.512,66509.2483
2005-12-29 14:55:00,44.33,44.33,44.3,44.31,78971.53351698807,17.512,17.512,17.5002,17.5041,78971.5335
2005-12-29 15:00:00,44.3,44.3,44.28,44.29,95631.64108618654,17.5002,17.5002,17.4923,17.4962,95631.6411
2005-12-29 15:05:00,44.29,44.3,44.1,44.12,124754.03384494294,17.4962,17.5002,17.4212,17.4291,124754.0338
2005-12-29 15:10:00,44.12,44.21,44.06,44.14,148235.60278105733,17.4291,17.4646,17.4054,17.437,148235.6028
2005-12-29 15:15:00,44.14,44.16,44.07,44.11,101272.46490882857,17.437,17.4449,17.4093,17.4251,101272.4649
2005-12-29 15:20:00,44.13,44.13,44.05,44.05,170274.1702741703,17.433,17.433,17.4014,17.4014,170274.1703
2005-12-29 15:25:00,44.05,44.14,44.05,44.14,143644.23455332546,17.4014,17.437,17.4014,17.437,143644.2346
2005-12-29 15:30:00,44.14,44.19,44.11,44.14,228781.3196904106,17.437,17.4567,17.4251,17.437,228781.3197
2005-12-29 15:35:00,44.14,44.15,44.06,44.08,135773.31759149942,17.437,17.4409,17.4054,17.4133,135773.3176
2005-12-29 15:40:00,44.08,44.14,44.08,44.11,219860.9471336744,17.4133,17.437,17.4133,17.4251,219860.9471
2005-12-29 15:45:00,44.11,44.11,44.08,44.1,156237.70169224715,17.4251,17.4251,17.4133,17.4212,156237.7017
2005-12-29 15:50:00,44.1,44.11,44.05,44.05,240062.96733569464,17.4212,17.4251,17.4014,17.4014,240062.9673
2005-12-29 15:55:00,44.06,44.06,43.98,44.02,280729.37163846253,17.4054,17.4054,17.3737,17.3895,280729.3716
2005-12-30 09:30:00,43.98,44.14,43.89,44.11,319821.5925488653,17.3737,17.437,17.3382,17.4251,319821.5925
2005-12-30 09:35:00,44.11,44.18,43.91,43.94,150990.42371769645,17.4251,17.4528,17.3461,17.3579,150990.4237
2005-12-30 09:40:00,43.92,43.98,43.87,43.89,131181.94936376755,17.35,17.3737,17.3303,17.3382,131181.9494
2005-12-30 09:45:00,43.88,44.04,43.87,43.98,107700.38042765316,17.3342,17.3975,17.3303,17.3737,107700.3804
2005-12-30 09:50:00,43.98,44.05,43.95,44.02,134855.04394595305,17.3737,17.4014,17.3619,17.3895,134855.0439
2005-12-30 09:55:00,44.02,44.2,43.95,44.17,123704.5782500328,17.3895,17.4607,17.3619,17.4488,123704.5783
2005-12-30 10:00:00,44.18,44.18,44.01,44.05,147317.32913551095,17.4528,17.4528,17.3856,17.4014,147317.3291
2005-12-30 10:05:00,44.06,44.15,44.05,44.13,135379.7717434081,17.4054,17.4409,17.4014,17.433,135379.7717
2005-12-30 10:10:00,44.12,44.16,44.11,44.15,114784.2056932966,17.4291,17.4449,17.4251,17.4409,114784.2057
2005-12-30 10:15:00,44.16,44.21,44.11,44.2,115702.47933884298,17.4449,17.4646,17.4251,17.4607,115702.4793
2005-12-30 10:20:00,44.2,44.25,44.19,44.23,137085.1370851371,17.4607,17.4804,17.4567,17.4725,137085.1371
2005-12-30 10:25:00,44.24,44.29,44.15,44.16,113472.38619965893,17.4765,17.4962,17.4409,17.4449,113472.3862
2005-12-30 10:30:00,44.15,44.16,44.08,44.13,96943.46057982424,17.4409,17.4449,17.4133,17.433,96943.4606
2005-12-30 10:35:00,44.14,44.17,44.1,44.15,135773.31759149942,17.437,17.4488,17.4212,17.4409,135773.3176
2005-12-30 10:40:00,44.15,44.19,44.09,44.1,91696.18260527353,17.4409,17.4567,17.4172,17.4212,91696.1826
2005-12-30 10:45:00,44.11,44.12,44.04,44.08,71100.616555162,17.4251,17.4291,17.3975,17.4133,71100.6166
2005-12-30 10:50:00,44.07,44.08,43.99,44.01,62311.42594778958,17.4093,17.4133,17.3777,17.3856,62311.4259
2005-12-30 10:55:00,44.01,44.06,43.95,44.05,78709.16961826052,17.3856,17.4054,17.3619,17.4014,78709.1696
2005-12-30 11:00:00,44.05,44.1,44.02,44.05,79496.26131444314,17.4014,17.4212,17.3895,17.4014,79496.2613
2005-12-30 11:05:00,44.04,44.08,44.02,44.05,78709.16961826052,17.3975,17.4133,17.3895,17.4014,78709.1696
2005-12-30 11:10:00,44.05,44.1,43.99,44.07,54178.145087236,17.4014,17.4212,17.3777,17.4093,54178.1451
2005-12-30 11:15:00,44.06,44.06,43.94,43.96,87367.17827626919,17.4054,17.4054,17.3579,17.3658,87367.1783
2005-12-30 11:20:00,43.96,44.03,43.95,44.02,52079.23389741572,17.3658,17.3935,17.3619,17.3895,52079.2339
2005-12-30 11:25:00,44.01,44.02,43.95,43.98,53259.871441689625,17.3856,17.3895,17.3619,17.3737,53259.8714
2005-12-30 11:30:00,43.98,43.98,43.92,43.94,67033.97612488522,17.3737,17.3737,17.35,17.3579,67033.9761
2005-12-30 11:35:00,43.94,43.95,43.89,43.91,112291.74865538502,17.3579,17.3619,17.3382,17.3461,112291.7487
2005-12-30 11:40:00,43.91,44.04,43.9,44.02,103764.92194674013,17.3461,17.3975,17.3421,17.3895,103764.9219
2005-12-30 11:45:00,44.05,44.06,44.02,44.05,78577.98766889676,17.4014,17.4054,17.3895,17.4014,78577.9877
2005-12-30 11:50:00,44.05,44.08,44.02,44.04,74117.80139052866,17.4014,17.4133,17.3895,17.3975,74117.8014
2005-12-30 11:55:00,44.03,44.14,44.02,44.13,122655.12265512266,17.3935,17.437,17.3895,17.433,122655.1227
2005-12-30 12:00:00,44.13,44.14,44.05,44.06,83825.26564344746,17.433,17.437,17.4014,17.4054,83825.2656
2005-12-30 12:05:00,44.05,44.07,44.02,44.04,114915.38764266035,17.4014,17.4093,17.3895,17.3975,114915.3876
2005-12-30 12:10:00,44.04,44.11,44.04,44.11,69657.61511216057,17.3975,17.4251,17.3975,17.4251,69657.6151
2005-12-30 12:15:00,44.11,44.15,44.1,44.15,98911.18982028074,17.4251,17.4409,17.4212,17.4409,98911.1898
2005-12-30 12:20:00,44.15,44.18,44.14,44.17,64672.7010363374,17.4409,17.4528,17.437,17.4488,64672.701
2005-12-30 12:25:00,44.17,44.21,44.14,44.2,76872.62232716779,17.4488,17.4646,17.437,17.4607,76872.6223
2005-12-30 12:30:00,44.19,44.29,44.18,44.29,217893.2178932179,17.4567,17.4962,17.4528,17.4962,217893.2179
2005-12-30 12:35:00,44.27,44.37,44.26,44.37,99435.9176177358,17.4883,17.5278,17.4844,17.5278,99435.9176
2005-12-30 12:40:00,44.36,44.36,44.27,44.32,109799.29161747344,17.5239,17.5239,17.4883,17.5081,109799.2916
2005-12-30 12:45:00,44.32,44.36,44.28,44.3,82775.81004853733,17.5081,17.5239,17.4923,17.5002,82775.81
2005-12-30 12:50:00,44.3,44.3,44.22,44.25,141545.3233635052,17.5002,17.5002,17.4686,17.4804,141545.3234
2005-12-30 12:55:00,44.24,44.25,44.18,44.21,100223.0093139184,17.4765,17.4804,17.4528,17.4646,100223.0093
2005-12-30 13:00:00,44.21,44.27,44.19,44.23,99829.46346582712,17.4646,17.4883,17.4567,17.4725,99829.4635
2005-12-30 13:05:00,44.22,44.24,44.18,44.18,75691.98478289388,17.4686,17.4765,17.4528,17.4528,75691.9848
2005-12-30 13:10:00,44.18,44.21,44.16,44.18,42634.13354322445,17.4528,17.4646,17.4449,17.4528,42634.1335
2005-12-30 13:15:00,44.18,44.21,44.17,44.18,64672.7010363374,17.4528,17.4646,17.4488,17.4528,64672.701
2005-12-30 13:20:00,44.18,44.21,44.14,44.21,93401.5479470025,17.4528,17.4646,17.437,17.4646,93401.5479
2005-12-30 13:25:00,44.2,44.21,44.19,44.21,78053.2598714417,17.4607,17.4646,17.4567,17.4646,78053.2599
2005-12-30 13:30:00,44.21,44.23,44.19,44.23,98124.09812409812,17.4646,17.4725,17.4567,17.4725,98124.0981
2005-12-30 13:35:00,44.22,44.3,44.22,44.29,102321.92050373869,17.4686,17.5002,17.4686,17.4962,102321.9205
2005-12-30 13:40:00,44.27,44.33,44.25,44.3,304342.1225239407,17.4883,17.512,17.4804,17.5002,304342.1225
2005-12-30 13:45:00,44.29,44.34,44.27,44.31,85268.2670864489,17.4962,17.516,17.4883,17.5041,85268.2671
2005-12-30 13:50:00,44.31,44.36,44.27,44.32,131575.49521185886,17.5041,17.5239,17.4883,17.5081,131575.4952
2005-12-30 13:55:00,44.32,44.37,44.32,44.32,95500.45913682276,17.5081,17.5278,17.5081,17.5081,95500.4591
2005-12-30 14:00:00,44.32,44.44,44.3,44.44,166076.34789452972,17.5081,17.5555,17.5002,17.5555,166076.3479
2005-12-30 14:05:00,44.44,44.52,44.41,44.5,167125.80348943986,17.5555,17.5871,17.5436,17.5792,167125.8035
2005-12-30 14:10:00,44.5,44.57,44.5,44.57,102190.73855437493,17.5792,17.6068,17.5792,17.6068,102190.7386
2005-12-30 14:15:00,44.57,44.57,44.53,44.56,118063.7544273908,17.6068,17.6068,17.591,17.6029,118063.7544
2005-12-30 14:20:00,44.55,44.55,44.46,44.48,67558.70392234028,17.5989,17.5989,17.5634,17.5713,67558.7039
2005-12-30 14:25:00,44.46,44.49,44.34,44.34,57720.057720057725,17.5634,17.5752,17.516,17.516,57720.0577
2005-12-30 14:30:00,44.34,44.47,44.34,44.42,71887.70825134462,17.516,17.5673,17.516,17.5476,71887.7083
2005-12-30 14:35:00,44.41,44.44,44.38,44.44,77528.53207398663,17.5436,17.5555,17.5318,17.5555,77528.5321
2005-12-30 14:40:00,44.43,44.5,44.43,44.48,43814.77108749836,17.5515,17.5792,17.5515,17.5713,43814.7711
2005-12-30 14:45:00,44.48,44.49,44.37,44.38,74642.52918798373,17.5713,17.5752,17.5278,17.5318,74642.5292
2005-12-30 14:50:00,44.37,44.43,44.31,44.42,99960.64541519088,17.5278,17.5515,17.5041,17.5476,99960.6454
2005-12-30 14:55:00,44.42,44.54,44.41,44.44,138659.3204775023,17.5476,17.595,17.5436,17.5555,138659.3205
2005-12-30 15:00:00,44.45,44.46,44.34,44.38,106650.92483274304,17.5594,17.5634,17.516,17.5318,106650.9248
2005-12-30 15:05:00,44.37,44.39,44.31,44.32,111635.8389085662,17.5278,17.5357,17.5041,17.5081,111635.8389
2005-12-30 15:10:00,44.31,44.36,44.25,44.3,93139.18404827495,17.5041,17.5239,17.4804,17.5002,93139.184
2005-12-30 15:15:00,44.3,44.38,44.3,44.36,67689.88587170406,17.5002,17.5318,17.5002,17.5239,67689.8859
2005-12-30 15:20:00,44.37,44.48,44.36,44.44,92089.72845336482,17.5278,17.5713,17.5239,17.5555,92089.7285
2005-12-30 15:25:00,44.43,44.51,44.43,44.44,87498.36022563296,17.5515,17.5831,17.5515,17.5555,87498.3602
2005-12-30 15:30:00,44.43,44.5,44.4,44.5,79889.80716253443,17.5515,17.5792,17.5397,17.5792,79889.8072
2005-12-30 15:35:00,44.48,44.5,44.43,44.46,96681.09668109668,17.5713,17.5792,17.5515,17.5634,96681.0967
2005-12-30 15:40:00,44.46,44.56,44.44,44.54,151121.6056670602,17.5634,17.6029,17.5555,17.595,151121.6057
2005-12-30 15:45:00,44.55,44.56,44.39,44.42,238226.42004460187,17.5989,17.6029,17.5357,17.5476,238226.42
2005-12-30 15:50:00,44.42,44.47,44.26,44.3,211202.93847566567,17.5476,17.5673,17.4844,17.5002,211202.9385
2005-12-30 15:55:00,44.3,44.37,44.26,44.27,318640.9550045914,17.5002,17.5278,17.4844,17.4883,318640.955
2006-01-03 09:30:00,44.85,44.94,44.82,44.85,621933.6219336219,17.7174,17.753,17.7056,17.7174,621933.6219
2006-01-03 09:35:00,44.85,44.94,44.82,44.91,287682.0149547422,17.7174,17.753,17.7056,17.7411,287682.015
2006-01-03 09:40:00,44.91,44.92,44.85,44.9,224714.67926013385,17.7411,17.7451,17.7174,17.7372,224714.6793
2006-01-03 09:45:00,44.89,44.9,44.83,44.89,283615.3745244655,17.7332,17.7372,17.7095,17.7332,283615.3745
2006-01-03 09:50:00,44.87,45.01,44.87,44.97,384625.4755345665,17.7253,17.7806,17.7253,17.7648,384625.4755
2006-01-03 09:55:00,44.97,45.03,44.95,45.02,202151.3839695658,17.7648,17.7885,17.7569,17.7846,202151.384
2006-01-03 10:00:00,45.02,45.17,44.98,45.12,253049.9803227076,17.7846,17.8438,17.7688,17.8241,253049.9803
2006-01-03 10:05:00,45.14,45.14,45.04,45.11,233766.23376623372,17.832,17.832,17.7925,17.8201,233766.2338
2006-01-03 10:10:00,45.11,45.12,44.98,45.0,140233.5038698675,17.8201,17.8241,17.7688,17.7767,140233.5039
2006-01-03 10:15:00,45.01,45.01,44.9,44.98,205037.38685556868,17.7806,17.7806,17.7372,17.7688,205037.3869
2006-01-03 10:20:00,44.98,45.01,44.95,44.95,208710.48143775412,17.7688,17.7806,17.7569,17.7569,208710.4814
2006-01-03 10:25:00,44.95,45.04,44.84,45.01,418995.1462678735,17.7569,17.7925,17.7135,17.7806,418995.1463
2006-01-03 10:30:00,45.01,45.11,44.9,45.01,232192.0503738685,17.7806,17.8201,17.7372,17.7806,232192.0504
2006-01-03 10:35:00,45.01,45.04,44.98,45.0,207005.1160960252,17.7806,17.7925,17.7688,17.7767,207005.1161
2006-01-03 10:40:00,45.01,45.08,44.99,45.07,208972.8453364817,17.7806,17.8083,17.7727,17.8043,208972.8453
2006-01-03 10:45:00,45.07,45.18,45.06,45.1,272464.9088285452,17.8043,17.8478,17.8004,17.8162,272464.9088
2006-01-03 10:50:00,45.1,45.11,45.07,45.1,243342.5160697888,17.8162,17.8201,17.8043,17.8162,243342.5161
2006-01-03 10:55:00,45.1,45.2,45.1,45.19,372163.19034500857,17.8162,17.8557,17.8162,17.8517,372163.1903
2006-01-03 11:00:00,45.18,45.25,45.17,45.19,285583.10376492195,17.8478,17.8754,17.8438,17.8517,285583.1038
2006-01-03 11:05:00,45.19,45.32,45.18,45.32,372163.19034500857,17.8517,17.9031,17.8478,17.9031,372163.1903
2006-01-03 11:10:00,45.32,45.34,45.27,45.34,277449.8229043684,17.9031,17.911,17.8833,17.911,277449.8229
2006-01-03 11:15:00,45.34,45.39,45.34,45.39,287813.196904106,17.911,17.9308,17.911,17.9308,287813.1969
2006-01-03 11:20:00,45.4,45.4,45.3,45.31,166469.89374262103,17.9347,17.9347,17.8952,17.8991,166469.8937
2006-01-03 11:25:00,45.32,45.37,45.28,45.37,135773.31759149942,17.9031,17.9229,17.8873,17.9229,135773.3176
2006-01-03 11:30:00,45.36,45.43,45.34,45.42,235865.14495605405,17.9189,17.9466,17.911,17.9426,235865.145
2006-01-03 11:35:00,45.42,45.53,45.39,45.46,254099.43591761767,17.9426,17.9861,17.9308,17.9584,254099.4359
2006-01-03 11:40:00,45.46,45.51,45.43,45.47,203725.567361931,17.9584,17.9782,17.9466,17.9624,203725.5674
2006-01-03 11:45:00,45.47,45.5,45.46,45.47,284664.8301193756,17.9624,17.9742,17.9584,17.9624,284664.8301
2006-01-03 11:50:00,45.47,45.49,45.45,45.47,253312.3442214352,17.9624,17.9703,17.9545,17.9624,253312.3442
2006-01-03 11:55:00,45.46,45.56,45.45,45.56,204906.2049062049,17.9584,17.9979,17.9545,17.9979,204906.2049
2006-01-03 12:00:00,45.56,45.61,45.52,45.6,207267.4799947528,17.9979,18.0177,17.9821,18.0137,207267.48
2006-01-03 12:05:00,45.6,45.62,45.49,45.56,260527.35143644235,18.0137,18.0216,17.9703,17.9979,260527.3514
2006-01-03 12:10:00,45.55,45.61,45.55,45.61,108225.10822510824,17.994,18.0177,17.994,18.0177,108225.1082
2006-01-03 12:15:00,45.6,45.62,45.57,45.59,207267.4799947528,18.0137,18.0216,18.0019,18.0098,207267.48
2006-01-03 12:20:00,45.59,45.6,45.55,45.55,126065.85333858062,18.0098,18.0137,17.994,17.994,126065.8533
2006-01-03 12:25:00,45.55,45.56,45.49,45.49,156762.42948970222,17.994,17.9979,17.9703,17.9703,156762.4295
2006-01-03 12:30:00,45.49,45.5,45.46,45.49,98911.18982028074,17.9703,17.9742,17.9584,17.9703,98911.1898
2006-01-03 12:35:00,45.49,45.5,45.46,45.5,97730.55227600684,17.9703,17.9742,17.9584,17.9742,97730.5523
2006-01-03 12:40:00,45.5,45.57,45.5,45.56,228256.5918929556,17.9742,18.0019,17.9742,17.9979,228256.5919
2006-01-03 12:45:00,45.57,45.65,45.56,45.65,216319.0345008527,18.0019,18.0335,17.9979,18.0335,216319.0345
2006-01-03 12:50:00,45.65,45.7,45.65,45.67,274695.00196772924,18.0335,18.0532,18.0335,18.0414,274695.002
2006-01-03 12:55:00,45.66,45.79,45.65,45.78,317329.1355109537,18.0374,18.0888,18.0335,18.0848,317329.1355
2006-01-03 13:00:00,45.78,45.8,45.75,45.76,200708.38252656435,18.0848,18.0927,18.073,18.0769,200708.3825
2006-01-03 13:05:00,45.76,45.77,45.72,45.75,175127.90240062968,18.0769,18.0809,18.0611,18.073,175127.9024
2006-01-03 13:10:00,45.75,45.77,45.72,45.73,119506.75587039224,18.073,18.0809,18.0611,18.0651,119506.7559
2006-01-03 13:15:00,45.72,45.73,45.67,45.68,152564.60711006165,18.0611,18.0651,18.0414,18.0453,152564.6071
2006-01-03 13:20:00,45.68,45.68,45.62,45.65,152564.60711006165,18.0453,18.0453,18.0216,18.0335,152564.6071
2006-01-03 13:25:00,45.65,45.66,45.61,45.62,132493.76885740523,18.0335,18.0374,18.0177,18.0216,132493.7689
2006-01-03 13:30:00,45.62,45.65,45.61,45.65,133280.86055358785,18.0216,18.0335,18.0177,18.0335,133280.8606
2006-01-03 13:35:00,45.65,45.68,45.62,45.66,163452.70890725436,18.0335,18.0453,18.0216,18.0374,163452.7089
2006-01-03 13:40:00,45.66,45.78,45.66,45.78,687393.414666142,18.0374,18.0848,18.0374,18.0848,687393.4147
2006-01-03 13:45:00,45.77,45.89,45.77,45.84,260527.35143644235,18.0809,18.1283,18.0809,18.1085,260527.3514
2006-01-03 13:50:00,45.84,45.87,45.8,45.81,215794.30670339763,18.1085,18.1204,18.0927,18.0967,215794.3067
2006-01-03 13:55:00,45.81,45.81,45.75,45.77,160435.52407188772,18.0967,18.0967,18.073,18.0809,160435.5241
2006-01-03 14:00:00,45.76,45.92,45.75,45.92,315230.2243211334,18.0769,18.1401,18.073,18.1401,315230.2243
2006-01-03 14:05:00,45.92,46.01,45.91,46.01,334382.7889282435,18.1401,18.1757,18.1362,18.1757,334382.7889
2006-01-03 14:10:00,46.01,46.51,46.0,46.51,239800.60343696707,18.1757,18.3732,18.1717,18.3732,239800.6034
2006-01-03 14:15:00,46.04,46.04,45.92,46.02,296733.5694608422,18.1875,18.1875,18.1401,18.1796,296733.5695
2006-01-03 14:20:00,46.02,46.06,45.98,46.0,269054.17814508727,18.1796,18.1954,18.1638,18.1717,269054.1781
2006-01-03 14:25:00,46.0,46.04,45.98,46.0,157549.52118588483,18.1717,18.1875,18.1638,18.1717,157549.5212
2006-01-03 14:30:00,46.0,46.14,45.98,46.13,230880.2308802309,18.1717,18.227,18.1638,18.2231,230880.2309
2006-01-03 14:35:00,46.14,46.22,46.05,46.1,276400.3673094582,18.227,18.2586,18.1915,18.2112,276400.3673
2006-01-03 14:40:00,46.1,46.22,46.1,46.16,255017.70956316413,18.2112,18.2586,18.2112,18.2349,255017.7096
2006-01-03 14:45:00,46.16,46.2,46.08,46.15,225764.134855044,18.2349,18.2507,18.2033,18.231,225764.1349
2006-01-03 14:50:00,46.13,46.2,46.13,46.17,339498.88495343045,18.2231,18.2507,18.2231,18.2389,339498.885
2006-01-03 14:55:00,46.17,46.17,46.03,46.03,216319.0345008527,18.2389,18.2389,18.1836,18.1836,216319.0345
2006-01-03 15:00:00,46.04,46.18,46.03,46.1,453495.9989505444,18.1875,18.2428,18.1836,18.2112,453495.999
2006-01-03 15:05:00,46.1,46.19,46.1,46.19,282565.9189295553,18.2112,18.2468,18.2112,18.2468,282565.9189
2006-01-03 15:10:00,46.19,46.2,46.08,46.1,242424.24242424243,18.2468,18.2507,18.2033,18.2112,242424.2424
2006-01-03 15:15:00,46.1,46.11,46.06,46.09,299357.20844811754,18.2112,18.2152,18.1954,18.2073,299357.2084
2006-01-03 15:20:00,46.08,46.15,46.06,46.07,197035.28794437888,18.2033,18.231,18.1954,18.1994,197035.2879
2006-01-03 15:25:00,46.07,46.07,46.0,46.04,298307.7528532074,18.1994,18.1994,18.1717,18.1875,298307.7529
2006-01-03 15:30:00,46.04,46.09,46.02,46.06,323888.2329791421,18.1875,18.2073,18.1796,18.1954,323888.233
2006-01-03 15:35:00,46.07,46.08,46.01,46.04,231536.14062704967,18.1994,18.2033,18.1757,18.1875,231536.1406
2006-01-03 15:40:00,46.04,46.07,46.02,46.03,292273.3831824741,18.1875,18.1994,18.1796,18.1836,292273.3832
2006-01-03 15:45:00,46.04,46.2,46.03,46.2,419782.23796405614,18.1875,18.2507,18.1836,18.2507,419782.238
2006-01-03 15:50:00,46.2,46.32,46.2,46.3,674275.2197297652,18.2507,18.2981,18.2507,18.2902,674275.2197
2006-01-03 15:55:00,46.3,46.32,46.05,46.12,405614.5874327693,18.2902,18.2981,18.1915,18.2191,405614.5874
2006-01-04 09:30:00,45.93,45.94,45.52,45.53,613537.9771743409,18.1441,18.148,17.9821,17.9861,613537.9772
2006-01-04 09:35:00,45.54,45.54,45.41,45.45,178932.17893217894,17.99,17.99,17.9387,17.9545,178932.1789
2006-01-04 09:40:00,45.45,45.62,45.43,45.59,334776.3347763348,17.9545,18.0216,17.9466,18.0098,334776.3348
2006-01-04 09:45:00,45.59,45.88,45.59,45.75,245703.79115833665,18.0098,18.1243,18.0098,18.073,245703.7912
2006-01-04 09:50:00,45.77,45.78,45.68,45.7,291223.927587564,18.0809,18.0848,18.0453,18.0532,291223.9276
2006-01-04 09:55:00,45.72,45.77,45.68,45.7,131050.7674144038,18.0611,18.0809,18.0453,18.0532,131050.7674
2006-01-04 10:00:00,45.7,45.81,45.7,45.78,336744.0640167913,18.0532,18.0967,18.0532,18.0848,336744.064
2006-01-04 10:05:00,45.76,45.81,45.73,45.74,152302.2432113341,18.0769,18.0967,18.0651,18.069,152302.2432
2006-01-04 10:10:00,45.74,45.75,45.65,45.72,130001.31181949364,18.069,18.073,18.0335,18.0611,130001.3118
2006-01-04 10:15:00,45.71,45.75,45.68,45.74,238488.7839433294,18.0572,18.073,18.0453,18.069,238488.7839
2006-01-04 10:20:00,45.74,45.74,45.7,45.72,131181.94936376755,18.069,18.069,18.0532,18.0611,131181.9494
2006-01-04 10:25:00,45.72,45.74,45.68,45.7,186803.095894005,18.0611,18.069,18.0453,18.0532,186803.0959
2006-01-04 10:30:00,45.7,45.72,45.67,45.71,139446.41217368492,18.0532,18.0611,18.0414,18.0572,139446.4122
2006-01-04 10:35:00,45.71,45.72,45.67,45.71,253443.5261707989,18.0572,18.0611,18.0414,18.0572,253443.5262
2006-01-04 10:40:00,45.69,45.72,45.65,45.7,289387.38029647124,18.0493,18.0611,18.0335,18.0532,289387.3803
2006-01-04 10:45:00,45.7,45.72,45.69,45.71,136822.77318640955,18.0532,18.0611,18.0493,18.0572,136822.7732
2006-01-04 10:50:00,45.72,45.72,45.69,45.7,138003.41073068345,18.0611,18.0611,18.0493,18.0532,138003.4107
2006-01-04 10:55:00,45.69,45.73,45.68,45.7,117276.66273120818,18.0493,18.0651,18.0453,18.0532,117276.6627
2006-01-04 11:00:00,45.7,45.72,45.69,45.7,179325.72478027025,18.0532,18.0611,18.0493,18.0532,179325.7248
2006-01-04 11:05:00,45.71,45.71,45.68,45.68,261839.17093008003,18.0572,18.0572,18.0453,18.0453,261839.1709
2006-01-04 11:10:00,45.68,45.71,45.68,45.71,248065.06624688444,18.0453,18.0572,18.0453,18.0572,248065.0662
2006-01-04 11:15:00,45.71,45.71,45.69,45.7,152039.8793126066,18.0572,18.0572,18.0493,18.0532,152039.8793
2006-01-04 11:20:00,45.7,45.85,45.69,45.83,205693.2966023875,18.0532,18.1125,18.0493,18.1046,205693.2966
2006-01-04 11:25:00,45.83,45.84,45.77,45.81,186147.1861471861,18.1046,18.1085,18.0809,18.0967,186147.1861
2006-01-04 11:30:00,45.81,45.87,45.78,45.81,131575.49521185886,18.0967,18.1204,18.0848,18.0967,131575.4952
2006-01-04 11:35:00,45.81,45.97,45.81,45.95,226288.86265249905,18.0967,18.1599,18.0967,18.152,226288.8627
2006-01-04 11:40:00,45.95,46.04,45.9,46.03,157811.88508461235,18.152,18.1875,18.1322,18.1836,157811.8851
2006-01-04 11:45:00,46.04,46.16,45.99,46.08,183392.36521054705,18.1875,18.2349,18.1678,18.2033,183392.3652
2006-01-04 11:50:00,46.09,46.19,46.05,46.16,161353.7977174341,18.2073,18.2468,18.1915,18.2349,161353.7977
2006-01-04 11:55:00,46.17,46.17,46.01,46.08,481700.11806375446,18.2389,18.2389,18.1757,18.2033,481700.1181
2006-01-04 12:00:00,46.09,46.11,46.01,46.01,137872.2287813197,18.2073,18.2152,18.1757,18.1757,137872.2288
2006-01-04 12:05:00,46.0,46.04,45.89,45.89,157024.79338842977,18.1717,18.1875,18.1283,18.1283,157024.7934
2006-01-04 12:10:00,45.9,45.95,45.87,45.91,114784.2056932966,18.1322,18.152,18.1204,18.1362,114784.2057
2006-01-04 12:15:00,45.92,46.0,45.9,46.0,81201.62665617211,18.1401,18.1717,18.1322,18.1717,81201.6267
2006-01-04 12:20:00,46.0,46.01,45.91,45.93,59163.059163059166,18.1717,18.1757,18.1362,18.1441,59163.0592
2006-01-04 12:25:00,45.94,45.98,45.9,45.93,101272.46490882857,18.148,18.1638,18.1322,18.1441,101272.4649
2006-01-04 12:30:00,45.92,45.92,45.76,45.78,168568.8049324413,18.1401,18.1401,18.0769,18.0848,168568.8049
2006-01-04 12:35:00,45.79,45.91,45.77,45.91,121474.48511084876,18.0888,18.1362,18.0809,18.1362,121474.4851
2006-01-04 12:40:00,45.91,45.94,45.82,45.88,73986.6194411649,18.1362,18.148,18.1006,18.1243,73986.6194
2006-01-04 12:45:00,45.88,45.91,45.8,45.8,85792.99488390397,18.1243,18.1362,18.0927,18.0927,85792.9949
2006-01-04 12:50:00,45.79,45.8,45.75,45.78,96943.46057982424,18.0888,18.0927,18.073,18.0848,96943.4606
2006-01-04 12:55:00,45.77,45.81,45.74,45.75,115308.93349075167,18.0809,18.0967,18.069,18.073,115308.9335
2006-01-04 13:00:00,45.76,45.81,45.68,45.8,139052.8663255936,18.0769,18.0967,18.0453,18.0927,139052.8663
2006-01-04 13:05:00,45.79,45.81,45.73,45.8,102321.92050373869,18.0888,18.0967,18.0651,18.0927,102321.9205
2006-01-04 13:10:00,45.8,45.81,45.7,45.77,70707.07070707071,18.0927,18.0967,18.0532,18.0809,70707.0707
2006-01-04 13:15:00,45.76,45.83,45.75,45.8,86842.45047881412,18.0769,18.1046,18.073,18.0927,86842.4505
2006-01-04 13:20:00,45.82,45.83,45.75,45.77,80152.17106126198,18.1006,18.1046,18.073,18.0809,80152.1711
2006-01-04 13:25:00,45.76,45.82,45.75,45.81,91302.63675718222,18.0769,18.1006,18.073,18.0967,91302.6368
2006-01-04 13:30:00,45.81,45.84,45.7,45.72,164633.34645152828,18.0967,18.1085,18.0532,18.0611,164633.3465
2006-01-04 13:35:00,45.72,45.77,45.71,45.72,138134.59268004724,18.0611,18.0809,18.0572,18.0611,138134.5927
2006-01-04 13:40:00,45.72,45.79,45.71,45.78,87235.99632690543,18.0611,18.0888,18.0572,18.0848,87235.9963
2006-01-04 13:45:00,45.79,45.87,45.74,45.87,201889.02007083825,18.0888,18.1204,18.069,18.1204,201889.0201
2006-01-04 13:50:00,45.86,45.88,45.76,45.81,140627.0497179588,18.1164,18.1243,18.0769,18.0967,140627.0497
2006-01-04 13:55:00,45.81,45.82,45.74,45.75,81332.80860553589,18.0967,18.1006,18.069,18.073,81332.8086
2006-01-04 14:00:00,45.75,45.77,45.72,45.77,135117.40784468057,18.073,18.0809,18.0611,18.0809,135117.4078
2006-01-04 14:05:00,45.77,45.79,45.69,45.71,163452.70890725436,18.0809,18.0888,18.0493,18.0572,163452.7089
2006-01-04 14:10:00,45.71,45.72,45.67,45.67,256723.0749048931,18.0572,18.0611,18.0414,18.0414,256723.0749
2006-01-04 14:15:00,45.68,45.75,45.64,45.68,119900.30171848352,18.0453,18.073,18.0295,18.0453,119900.3017
2006-01-04 14:20:00,45.66,45.79,45.66,45.76,132362.58690804147,18.0374,18.0888,18.0374,18.0769,132362.5869
2006-01-04 14:25:00,45.75,45.81,45.72,45.75,114653.02374393283,18.073,18.0967,18.0611,18.073,114653.0237
2006-01-04 14:30:00,45.76,45.76,45.71,45.72,159254.8865276138,18.0769,18.0769,18.0572,18.0611,159254.8865
2006-01-04 14:35:00,45.72,45.8,45.72,45.79,231011.41282959463,18.0611,18.0927,18.0611,18.0888,231011.4128
2006-01-04 14:40:00,45.78,45.82,45.75,45.8,140627.0497179588,18.0848,18.1006,18.073,18.0927,140627.0497
2006-01-04 14:45:00,45.79,45.81,45.78,45.8,136035.68149022694,18.0888,18.0967,18.0848,18.0927,136035.6815
2006-01-04 14:50:00,45.81,45.85,45.75,45.76,186016.0041978224,18.0967,18.1125,18.073,18.0769,186016.0042
2006-01-04 14:55:00,45.77,45.78,45.73,45.75,110061.65551620098,18.0809,18.0848,18.0651,18.073,110061.6555
2006-01-04 15:00:00,45.74,45.78,45.73,45.75,115571.2973894792,18.069,18.0848,18.0651,18.073,115571.2974
2006-01-04 15:05:00,45.75,45.78,45.73,45.74,186016.0041978224,18.073,18.0848,18.0651,18.069,186016.0042
2006-01-04 15:10:00,45.73,45.77,45.73,45.75,110979.92916174736,18.0651,18.0809,18.0651,18.073,110979.9292
2006-01-04 15:15:00,45.75,45.75,45.7,45.73,142988.32480650663,18.073,18.073,18.0532,18.0651,142988.3248
2006-01-04 15:20:00,45.73,45.75,45.72,45.74,136429.22733831825,18.0651,18.073,18.0611,18.069,136429.2273
2006-01-04 15:25:00,45.75,45.77,45.71,45.74,508985.9635314181,18.073,18.0809,18.0572,18.069,508985.9635
2006-01-04 15:30:00,45.74,45.76,45.72,45.74,184179.45690672964,18.069,18.0769,18.0611,18.069,184179.4569
2006-01-04 15:35:00,45.74,45.74,45.69,45.71,252525.2525252525,18.069,18.069,18.0493,18.0572,252525.2525
2006-01-04 15:40:00,45.71,45.74,45.71,45.74,195329.9226026499,18.0572,18.069,18.0572,18.069,195329.9226
2006-01-04 15:45:00,45.74,45.75,45.7,45.72,291879.8373343828,18.069,18.073,18.0532,18.0611,291879.8373
2006-01-04 15:50:00,45.72,45.77,45.72,45.77,231667.32257641348,18.0611,18.0809,18.0611,18.0809,231667.3226
2006-01-04 15:55:00,45.76,45.78,45.72,45.74,361012.7246490883,18.0769,18.0848,18.0611,18.069,361012.7246
2006-01-05 09:30:00,45.62,45.66,45.54,45.55,446936.9014823561,18.0216,18.0374,17.99,17.994,446936.9015
2006-01-05 09:35:00,45.56,45.56,45.26,45.36,289912.1080939263,17.9979,17.9979,17.8794,17.9189,289912.1081
2006-01-05 09:40:00,45.36,45.6,45.36,45.51,193624.5572609209,17.9189,18.0137,17.9189,17.9782,193624.5573
2006-01-05 09:45:00,45.53,45.68,45.52,45.65,209104.02728584548,17.9861,18.0453,17.9821,18.0335,209104.0273
2006-01-05 09:50:00,45.63,45.63,45.45,45.49,297651.8431063886,18.0256,18.0256,17.9545,17.9703,297651.8431
2006-01-05 09:55:00,45.49,45.58,45.46,45.53,162665.61721107177,17.9703,18.0058,17.9584,17.9861,162665.6172
2006-01-05 10:00:00,45.54,45.61,45.5,45.54,178013.90528663257,17.99,18.0177,17.9742,17.99,178013.9053
2006-01-05 10:05:00,45.55,45.59,45.51,45.59,288600.2886002886,17.994,18.0098,17.9782,18.0098,288600.2886
2006-01-05 10:10:00,45.58,45.59,45.52,45.54,184704.1847041847,18.0058,18.0098,17.9821,17.99,184704.1847
2006-01-05 10:15:00,45.54,45.54,45.51,45.51,233897.4157155976,17.99,17.99,17.9782,17.9782,233897.4157
2006-01-05 10:20:00,45.51,45.55,45.46,45.5,261576.80703135248,17.9782,17.994,17.9584,17.9742,261576.807
2006-01-05 10:25:00,45.51,45.52,45.43,45.5,238226.42004460187,17.9782,17.9821,17.9466,17.9742,238226.42
2006-01-05 10:30:00,45.49,45.49,45.05,45.08,501770.95631641085,17.9703,17.9703,17.7964,17.8083,501770.9563
2006-01-05 10:35:00,45.09,45.28,45.07,45.2,444969.17224189953,17.8122,17.8873,17.8043,17.8557,444969.1722
2006-01-05 10:40:00,45.23,45.23,45.17,45.18,344877.3448773449,17.8675,17.8675,17.8438,17.8478,344877.3449
2006-01-05 10:45:00,45.19,45.36,45.17,45.32,278236.9146005509,17.8517,17.9189,17.8438,17.9031,278236.9146
2006-01-05 10:50:00,45.3,45.37,45.29,45.37,143513.0526039617,17.8952,17.9229,17.8912,17.9229,143513.0526
2006-01-05 10:55:00,45.36,45.41,45.34,45.35,263150.9904237177,17.9189,17.9387,17.911,17.9149,263150.9904
2006-01-05 11:00:00,45.34,45.4,45.33,45.36,255935.9832087105,17.911,17.9347,17.907,17.9189,255935.9832
2006-01-05 11:05:00,45.36,45.4,45.29,45.33,191132.10022300933,17.9189,17.9347,17.8912,17.907,191132.1002
2006-01-05 11:10:00,45.33,45.36,45.3,45.36,164502.1645021645,17.907,17.9189,17.8952,17.9189,164502.1645
2006-01-05 11:15:00,45.34,45.38,45.23,45.27,331759.14994096814,17.911,17.9268,17.8675,17.8833,331759.1499
2006-01-05 11:20:00,45.27,45.33,45.26,45.33,303817.39472648565,17.8833,17.907,17.8794,17.907,303817.3947
2006-01-05 11:25:00,45.32,45.33,45.27,45.28,235078.05325987143,17.9031,17.907,17.8833,17.8873,235078.0533
2006-01-05 11:30:00,45.28,45.39,45.27,45.36,305653.9420175784,17.8873,17.9308,17.8833,17.9189,305653.942
2006-01-05 11:35:00,45.36,45.5,45.35,45.47,142332.4150596878,17.9189,17.9742,17.9149,17.9624,142332.4151
2006-01-05 11:40:00,45.47,45.5,45.38,45.4,203069.65761511217,17.9624,17.9742,17.9268,17.9347,203069.6576
2006-01-05 11:45:00,45.39,45.41,45.37,45.4,153876.42660369934,17.9308,17.9387,17.9229,17.9347,153876.4266
2006-01-05 11:50:00,45.39,45.49,45.39,45.46,192706.28361537453,17.9308,17.9703,17.9308,17.9584,192706.2836
2006-01-05 11:55:00,45.47,45.56,45.47,45.55,288731.47054965235,17.9624,17.9979,17.9624,17.994,288731.4705
2006-01-05 12:00:00,45.55,45.72,45.54,45.72,170405.35222353405,17.994,18.0611,17.99,18.0611,170405.3522
2006-01-05 12:05:00,45.72,45.72,45.63,45.69,167650.53128689493,18.0611,18.0611,18.0256,18.0493,167650.5313
2006-01-05 12:10:00,45.69,45.72,45.68,45.72,210022.30093139183,18.0493,18.0611,18.0453,18.0611,210022.3009
2006-01-05 12:15:00,45.72,45.8,45.71,45.78,215531.94280467008,18.0611,18.0927,18.0572,18.0848,215531.9428
2006-01-05 12:20:00,45.78,45.79,45.68,45.76,121080.93926275744,18.0848,18.0888,18.0453,18.0769,121080.9393
2006-01-05 12:25:00,45.76,45.77,45.65,45.73,88416.63387117932,18.0769,18.0809,18.0335,18.0651,88416.6339
2006-01-05 12:30:00,45.72,45.74,45.65,45.65,152564.60711006165,18.0611,18.069,18.0335,18.0335,152564.6071
2006-01-05 12:35:00,45.65,45.68,45.55,45.55,167912.89518562247,18.0335,18.0453,17.994,17.994,167912.8952
2006-01-05 12:40:00,45.56,45.62,45.54,45.56,115046.56959202414,17.9979,18.0216,17.99,17.9979,115046.5696
2006-01-05 12:45:00,45.58,45.61,45.45,45.52,144168.96235078055,18.0058,18.0177,17.9545,17.9821,144168.9624
2006-01-05 12:50:00,45.53,45.61,45.49,45.59,82644.62809917355,17.9861,18.0177,17.9703,18.0098,82644.6281
2006-01-05 12:55:00,45.59,45.6,45.54,45.6,63229.69959333596,18.0098,18.0137,17.99,18.0137,63229.6996
2006-01-05 13:00:00,45.6,45.6,45.56,45.59,65328.61078315624,18.0137,18.0137,17.9979,18.0098,65328.6108
2006-01-05 13:05:00,45.58,45.66,45.52,45.65,106388.56093401548,18.0058,18.0374,17.9821,18.0335,106388.5609
2006-01-05 13:10:00,45.66,45.66,45.62,45.63,68870.52341597796,18.0374,18.0374,18.0216,18.0256,68870.5234
2006-01-05 13:15:00,45.65,45.66,45.62,45.63,89334.9075167257,18.0335,18.0374,18.0216,18.0256,89334.9075
2006-01-05 13:20:00,45.62,45.65,45.55,45.56,70575.88875770694,18.0216,18.0335,17.994,17.9979,70575.8888
2006-01-05 13:25:00,45.56,45.6,45.49,45.52,66771.61222615768,17.9979,18.0137,17.9703,17.9821,66771.6122
2006-01-05 13:30:00,45.53,45.62,45.52,45.62,101010.10101010102,17.9861,18.0216,17.9821,18.0216,101010.101
2006-01-05 13:35:00,45.62,45.65,45.58,45.58,145874.3276925095,18.0216,18.0335,18.0058,18.0058,145874.3277
2006-01-05 13:40:00,45.58,45.63,45.56,45.62,42896.49744195199,18.0058,18.0256,17.9979,18.0216,42896.4974
2006-01-05 13:45:00,45.62,45.63,45.59,45.62,120949.75731339368,18.0216,18.0256,18.0098,18.0216,120949.7573
2006-01-05 13:50:00,45.62,45.65,45.59,45.64,116358.38908566182,18.0216,18.0335,18.0098,18.0295,116358.3891
2006-01-05 13:55:00,45.64,45.64,45.57,45.59,203987.9312606585,18.0295,18.0295,18.0019,18.0098,203987.9313
2006-01-05 14:00:00,45.58,45.58,45.48,45.53,101403.64685819233,18.0058,18.0058,17.9663,17.9861,101403.6469
2006-01-05 14:05:00,45.53,45.59,45.43,45.43,128295.94647776466,17.9861,18.0098,17.9466,17.9466,128295.9465
2006-01-05 14:10:00,45.45,45.55,45.44,45.49,90909.09090909093,17.9545,17.994,17.9505,17.9703,90909.0909
2006-01-05 14:15:00,45.49,45.56,45.45,45.55,106126.19703528794,17.9703,17.9979,17.9545,17.994,106126.197
2006-01-05 14:20:00,45.55,45.6,45.46,45.46,142594.77895841532,17.994,18.0137,17.9584,17.9584,142594.779
2006-01-05 14:25:00,45.46,45.49,45.38,45.43,256067.16515807423,17.9584,17.9703,17.9268,17.9466,256067.1652
2006-01-05 14:30:00,45.44,45.47,45.38,45.42,126590.58113603567,17.9505,17.9624,17.9268,17.9426,126590.5811
2006-01-05 14:35:00,45.41,45.43,45.36,45.39,143119.5067558704,17.9387,17.9466,17.9189,17.9308,143119.5068
2006-01-05 14:40:00,45.39,45.46,45.39,45.39,198347.1074380165,17.9308,17.9584,17.9308,17.9308,198347.1074
2006-01-05 14:45:00,45.39,45.41,45.35,45.35,340679.5224977043,17.9308,17.9387,17.9149,17.9149,340679.5225
2006-01-05 14:50:00,45.36,45.43,45.35,45.43,140102.32192050375,17.9189,17.9466,17.9149,17.9466,140102.3219
2006-01-05 14:55:00,45.43,45.43,45.39,45.41,124491.6699462154,17.9466,17.9466,17.9308,17.9387,124491.6699
2006-01-05 15:00:00,45.4,45.43,45.38,45.43,104683.1955922865,17.9347,17.9466,17.9268,17.9466,104683.1956
2006-01-05 15:05:00,45.43,45.43,45.39,45.43,94713.36744064016,17.9466,17.9466,17.9308,17.9466,94713.3674
2006-01-05 15:10:00,45.42,45.42,45.39,45.39,144956.05404696314,17.9426,17.9426,17.9308,17.9308,144956.054
2006-01-05 15:15:00,45.39,45.42,45.39,45.4,163321.5269578906,17.9308,17.9426,17.9308,17.9347,163321.527
2006-01-05 15:20:00,45.39,45.41,45.38,45.41,265249.901613538,17.9308,17.9387,17.9268,17.9387,265249.9016
2006-01-05 15:25:00,45.39,45.43,45.36,45.41,151908.69736324283,17.9308,17.9466,17.9189,17.9387,151908.6974
2006-01-05 15:30:00,45.42,45.43,45.39,45.42,141151.77751541388,17.9426,17.9466,17.9308,17.9426,141151.7775
2006-01-05 15:35:00,45.41,45.42,45.36,45.36,441951.98740653286,17.9387,17.9426,17.9189,17.9189,441951.9874
2006-01-05 15:40:00,45.36,45.39,45.33,45.36,827364.5546372819,17.9189,17.9308,17.907,17.9189,827364.5546
2006-01-05 15:45:00,45.36,45.39,45.33,45.33,200446.0186278368,17.9189,17.9308,17.907,17.907,200446.0186
2006-01-05 15:50:00,45.33,45.35,45.29,45.33,214351.30526039616,17.907,17.9149,17.8912,17.907,214351.3053
2006-01-05 15:55:00,45.33,45.39,45.33,45.39,281122.91748655384,17.907,17.9308,17.907,17.9308,281122.9175
2006-01-06 09:30:00,45.93,46.06,45.84,45.89,386330.8408762954,18.1441,18.1954,18.1085,18.1283,386330.8409
2006-01-06 09:35:00,45.9,45.92,45.81,45.86,196641.74209628755,18.1322,18.1401,18.0967,18.1164,196641.7421
2006-01-06 09:40:00,45.88,45.97,45.82,45.93,159254.8865276138,18.1243,18.1599,18.1006,18.1441,159254.8865
2006-01-06 09:45:00,45.94,45.96,45.84,45.84,230093.13918404828,18.148,18.1559,18.1085,18.1085,230093.1392
2006-01-06 09:50:00,45.86,45.94,45.82,45.84,235996.3269054178,18.1164,18.148,18.1006,18.1085,235996.3269
2006-01-06 09:55:00,45.83,45.91,45.79,45.87,205693.2966023875,18.1046,18.1362,18.0888,18.1204,205693.2966
2006-01-06 10:00:00,45.88,45.88,45.77,45.8,165420.43814771087,18.1243,18.1243,18.0809,18.0927,165420.4381
2006-01-06 10:05:00,45.8,45.8,45.7,45.74,282565.9189295553,18.0927,18.0927,18.0532,18.069,282565.9189
2006-01-06 10:10:00,45.74,45.78,45.73,45.78,248458.6120949757,18.069,18.0848,18.0651,18.0848,248458.6121
2006-01-06 10:15:00,45.78,45.8,45.71,45.72,367178.27626918536,18.0848,18.0927,18.0572,18.0611,367178.2763
2006-01-06 10:20:00,45.73,45.76,45.7,45.72,189164.3709825528,18.0651,18.0769,18.0532,18.0611,189164.371
2006-01-06 10:25:00,45.72,45.78,45.7,45.76,209366.391184573,18.0611,18.0848,18.0532,18.0769,209366.3912
2006-01-06 10:30:00,45.75,45.85,45.74,45.81,223009.31391840483,18.073,18.1125,18.069,18.0967,223009.3139
2006-01-06 10:35:00,45.81,45.88,45.78,45.84,182080.54571690937,18.0967,18.1243,18.0848,18.1085,182080.5457
2006-01-06 10:40:00,45.85,45.88,45.78,45.8,152039.8793126066,18.1125,18.1243,18.0848,18.0927,152039.8793
2006-01-06 10:45:00,45.8,45.83,45.72,45.81,193099.82946346584,18.0927,18.1046,18.0611,18.0967,193099.8295
2006-01-06 10:50:00,45.8,45.84,45.76,45.78,104420.83169355895,18.0927,18.1085,18.0769,18.0848,104420.8317
2006-01-06 10:55:00,45.77,45.85,45.77,45.84,188377.2792863702,18.0809,18.1125,18.0809,18.1085,188377.2793
2006-01-06 11:00:00,45.84,45.88,45.78,45.85,151908.69736324283,18.1085,18.1243,18.0848,18.1125,151908.6974
2006-01-06 11:05:00,45.87,45.87,45.8,45.84,67033.97612488522,18.1204,18.1204,18.0927,18.1085,67033.9761
2006-01-06 11:10:00,45.82,45.84,45.74,45.74,148104.42083169357,18.1006,18.1085,18.069,18.069,148104.4208
2006-01-06 11:15:00,45.74,45.83,45.74,45.81,101403.64685819233,18.069,18.1046,18.069,18.0967,101403.6469
2006-01-06 11:20:00,45.81,45.84,45.79,45.81,101141.28295946478,18.0967,18.1085,18.0888,18.0967,101141.283
2006-01-06 11:25:00,45.81,45.87,45.8,45.87,176833.26774235864,18.0967,18.1204,18.0927,18.1204,176833.2677
2006-01-06 11:30:00,45.87,45.89,45.83,45.88,143513.0526039617,18.1204,18.1283,18.1046,18.1243,143513.0526
2006-01-06 11:35:00,45.88,45.94,45.86,45.9,208710.48143775412,18.1243,18.148,18.1164,18.1322,208710.4814
2006-01-06 11:40:00,45.89,45.91,45.86,45.89,80808.0808080808,18.1283,18.1362,18.1164,18.1283,80808.0808
2006-01-06 11:45:00,45.87,45.91,45.87,45.89,177489.1774891775,18.1204,18.1362,18.1204,18.1283,177489.1775
2006-01-06 11:50:00,45.89,45.91,45.85,45.88,71625.34435261709,18.1283,18.1362,18.1125,18.1243,71625.3444
2006-01-06 11:55:00,45.89,45.91,45.88,45.89,77003.80427653155,18.1283,18.1362,18.1243,18.1283,77003.8043
2006-01-06 12:00:00,45.89,45.93,45.88,45.93,168175.25908435,18.1283,18.1441,18.1243,18.1441,168175.2591
2006-01-06 12:05:00,45.91,45.93,45.91,45.92,104683.1955922865,18.1362,18.1441,18.1362,18.1401,104683.1956
2006-01-06 12:10:00,45.92,45.94,45.9,45.91,174209.6287550833,18.1401,18.148,18.1322,18.1362,174209.6288
2006-01-06 12:15:00,45.91,45.96,45.88,45.92,179325.72478027025,18.1362,18.1559,18.1243,18.1401,179325.7248
2006-01-06 12:20:00,45.92,45.97,45.89,45.97,104814.37754165028,18.1401,18.1599,18.1283,18.1599,104814.3775
2006-01-06 12:25:00,45.97,46.0,45.93,45.95,105207.92338974155,18.1599,18.1717,18.1441,18.152,105207.9234
2006-01-06 12:30:00,45.95,46.0,45.91,45.97,174471.99265381086,18.152,18.1717,18.1362,18.1599,174471.9927
2006-01-06 12:35:00,45.96,45.97,45.93,45.96,116620.75298438936,18.1559,18.1599,18.1441,18.1559,116620.753
2006-01-06 12:40:00,45.97,46.0,45.95,45.98,94057.45769382131,18.1599,18.1717,18.152,18.1638,94057.4577
2006-01-06 12:45:00,45.97,46.01,45.97,46.01,133936.77030040667,18.1599,18.1757,18.1599,18.1757,133936.7703
2006-01-06 12:50:00,46.01,46.05,46.0,46.05,154663.51829988195,18.1757,18.1915,18.1717,18.1915,154663.5183
2006-01-06 12:55:00,46.04,46.07,46.02,46.06,90384.36311163584,18.1875,18.1994,18.1796,18.1954,90384.3631
2006-01-06 13:00:00,46.07,46.07,46.03,46.07,97205.82447855176,18.1994,18.1994,18.1836,18.1994,97205.8245
2006-01-06 13:05:00,46.07,46.07,46.01,46.04,116883.11688311688,18.1994,18.1994,18.1757,18.1875,116883.1169
2006-01-06 13:10:00,46.04,46.07,46.03,46.03,54440.50898596353,18.1875,18.1994,18.1836,18.1836,54440.509
2006-01-06 13:15:00,46.04,46.1,46.04,46.08,86448.90463072281,18.1875,18.2112,18.1875,18.2033,86448.9046
2006-01-06 13:20:00,46.07,46.14,46.07,46.12,95106.91328873148,18.1994,18.227,18.1994,18.2191,95106.9133
2006-01-06 13:25:00,46.13,46.18,46.1,46.17,107306.83457956184,18.2231,18.2428,18.2112,18.2389,107306.8346
2006-01-06 13:30:00,46.17,46.17,46.1,46.14,64935.06493506494,18.2389,18.2389,18.2112,18.227,64935.0649
2006-01-06 13:35:00,46.15,46.2,46.13,46.16,111111.11111111112,18.231,18.2507,18.2231,18.2349,111111.1111
2006-01-06 13:40:00,46.16,46.21,46.16,46.2,145349.59989505445,18.2349,18.2547,18.2349,18.2507,145349.5999
2006-01-06 13:45:00,46.2,46.32,46.2,46.31,341466.6141938869,18.2507,18.2981,18.2507,18.2942,341466.6142
2006-01-06 13:50:00,46.31,46.36,46.3,46.34,166601.0756919848,18.2942,18.3139,18.2902,18.306,166601.0757
2006-01-06 13:55:00,46.35,46.45,46.34,46.41,269054.17814508727,18.31,18.3495,18.306,18.3337,269054.1781
2006-01-06 14:00:00,46.41,46.5,46.37,46.49,269185.360094451,18.3337,18.3692,18.3179,18.3653,269185.3601
2006-01-06 14:05:00,46.49,46.53,46.43,46.44,317460.31746031746,18.3653,18.3811,18.3416,18.3455,317460.3175
2006-01-06 14:10:00,46.44,46.48,46.34,46.44,236389.87275350912,18.3455,18.3613,18.306,18.3455,236389.8728
2006-01-06 14:15:00,46.44,46.55,46.43,46.55,261052.0792338974,18.3455,18.389,18.3416,18.389,261052.0792
2006-01-06 14:20:00,46.55,46.55,46.45,46.5,279942.27994228,18.389,18.389,18.3495,18.3692,279942.2799
2006-01-06 14:25:00,46.5,46.56,46.48,46.52,284008.9203725567,18.3692,18.3929,18.3613,18.3771,284008.9204
2006-01-06 14:30:00,46.52,46.57,46.48,46.49,127902.40062967336,18.3771,18.3969,18.3613,18.3653,127902.4006
2006-01-06 14:35:00,46.49,46.51,46.45,46.49,234422.1435130526,18.3653,18.3732,18.3495,18.3653,234422.1435
2006-01-06 14:40:00,46.51,46.52,46.49,46.51,138396.95657877476,18.3732,18.3771,18.3653,18.3732,138396.9566
2006-01-06 14:45:00,46.51,46.54,46.51,46.52,206349.2063492064,18.3732,18.385,18.3732,18.3771,206349.2063
2006-01-06 14:50:00,46.51,46.58,46.51,46.57,293847.5665748393,18.3732,18.4008,18.3732,18.3969,293847.5666
2006-01-06 14:55:00,46.57,46.6,46.54,46.54,183785.9110586384,18.3969,18.4087,18.385,18.385,183785.9111
2006-01-06 15:00:00,46.55,46.55,46.48,46.54,246753.2467532468,18.389,18.389,18.3613,18.385,246753.2468
2006-01-06 15:05:00,46.54,46.57,46.51,46.53,122523.9407057589,18.385,18.3969,18.3732,18.3811,122523.9407
2006-01-06 15:10:00,46.52,46.54,46.45,46.45,137216.31903450086,18.3771,18.385,18.3495,18.3495,137216.319
2006-01-06 15:15:00,46.46,46.52,46.31,46.31,233241.5059687787,18.3534,18.3771,18.2942,18.2942,233241.506
2006-01-06 15:20:00,46.31,46.42,46.31,46.38,184310.6388560934,18.2942,18.3376,18.2942,18.3218,184310.6389
2006-01-06 15:25:00,46.39,46.5,46.35,46.36,322707.5954348682,18.3258,18.3692,18.31,18.3139,322707.5954
2006-01-06 15:30:00,46.36,46.44,46.35,46.39,230749.0489308671,18.3139,18.3455,18.31,18.3258,230749.0489
2006-01-06 15:35:00,46.39,46.44,46.36,46.4,191656.8280204644,18.3258,18.3455,18.3139,18.3297,191656.828
2006-01-06 15:40:00,46.39,46.45,46.38,46.42,242948.9702216975,18.3258,18.3495,18.3218,18.3376,242948.9702
2006-01-06 15:45:00,46.42,46.47,46.38,46.43,276793.9131575495,18.3376,18.3574,18.3218,18.3416,276793.9132
2006-01-06 15:50:00,46.44,46.46,46.36,46.37,336088.15426997247,18.3455,18.3534,18.3139,18.3179,336088.1543
2006-01-06 15:55:00,46.38,46.44,46.37,46.39,410993.04735668376,18.3218,18.3455,18.3179,18.3258,410993.0474
2006-01-09 09:30:00,46.81,46.81,46.69,46.71,417027.41702741705,18.4917,18.4917,18.4443,18.4522,417027.417
2006-01-09 09:35:00,46.73,46.86,46.71,46.84,179325.72478027025,18.4601,18.5115,18.4522,18.5036,179325.7248
2006-01-09 09:40:00,46.83,46.85,46.76,46.78,171192.44391971666,18.4996,18.5075,18.472,18.4799,171192.4439
2006-01-09 09:45:00,46.77,46.81,46.72,46.74,225370.58900695265,18.4759,18.4917,18.4562,18.4641,225370.589
2006-01-09 09:50:00,46.74,46.79,46.69,46.69,131313.1313131313,18.4641,18.4838,18.4443,18.4443,131313.1313
2006-01-09 09:55:00,46.69,46.74,46.68,46.73,185884.82224845863,18.4443,18.4641,18.4403,18.4601,185884.8222
2006-01-09 10:00:00,46.74,46.77,46.68,46.77,254886.5276138004,18.4641,18.4759,18.4403,18.4759,254886.5276
2006-01-09 10:05:00,46.77,46.85,46.76,46.83,267086.4489046307,18.4759,18.5075,18.472,18.4996,267086.4489
2006-01-09 10:10:00,46.83,46.84,46.71,46.71,109668.10966810968,18.4996,18.5036,18.4522,18.4522,109668.1097
2006-01-09 10:15:00,46.72,46.87,46.7,46.79,207136.29804538892,18.4562,18.5154,18.4483,18.4838,207136.298
2006-01-09 10:20:00,46.8,46.82,46.73,46.76,105207.92338974155,18.4878,18.4957,18.4601,18.472,105207.9234
2006-01-09 10:25:00,46.76,46.76,46.61,46.63,158992.52262888628,18.472,18.472,18.4127,18.4206,158992.5226
2006-01-09 10:30:00,46.64,46.72,46.63,46.67,194542.83090646728,18.4245,18.4562,18.4206,18.4364,194542.8309
2006-01-09 10:35:00,46.67,46.68,46.55,46.56,282303.55503082776,18.4364,18.4403,18.389,18.3929,282303.555
2006-01-09 10:40:00,46.56,46.6,46.53,46.55,226813.5904499541,18.3929,18.4087,18.3811,18.389,226813.5904
2006-01-09 10:45:00,46.57,46.57,46.39,46.39,187327.82369146007,18.3969,18.3969,18.3258,18.3258,187327.8237
2006-01-09 10:50:00,46.38,46.39,46.17,46.23,448379.9029253575,18.3218,18.3258,18.2389,18.2626,448379.9029
2006-01-09 10:55:00,46.22,46.26,46.12,46.24,197822.37964056147,18.2586,18.2744,18.2191,18.2665,197822.3796
2006-01-09 11:00:00,46.25,46.29,46.2,46.22,179456.906729634,18.2705,18.2863,18.2507,18.2586,179456.9067
2006-01-09 11:05:00,46.23,46.28,46.22,46.24,95894.00498491408,18.2626,18.2823,18.2586,18.2665,95894.005
2006-01-09 11:10:00,46.23,46.28,46.23,46.26,155844.15584415584,18.2626,18.2823,18.2626,18.2744,155844.1558
2006-01-09 11:15:00,46.26,46.27,46.22,46.26,119637.937819756,18.2744,18.2784,18.2586,18.2744,119637.9378
2006-01-09 11:20:00,46.26,46.3,46.23,46.3,218155.58179194544,18.2744,18.2902,18.2626,18.2902,218155.5818
2006-01-09 11:25:00,46.29,46.42,46.27,46.38,184835.36665354847,18.2863,18.3376,18.2784,18.3218,184835.3667
2006-01-09 11:30:00,46.36,46.41,46.26,46.29,216974.94424767152,18.3139,18.3337,18.2744,18.2863,216974.9442
2006-01-09 11:35:00,46.28,46.3,46.24,46.26,130657.22156631248,18.2823,18.2902,18.2665,18.2744,130657.2216
2006-01-09 11:40:00,46.26,46.27,46.23,46.23,137085.1370851371,18.2744,18.2784,18.2626,18.2626,137085.1371
2006-01-09 11:45:00,46.24,46.26,46.2,46.2,138921.68437622982,18.2665,18.2744,18.2507,18.2507,138921.6844
2006-01-09 11:50:00,46.2,46.23,46.08,46.08,147054.96523678344,18.2507,18.2626,18.2033,18.2033,147054.9652
2006-01-09 11:55:00,46.08,46.25,46.07,46.23,168306.44103371375,18.2033,18.2705,18.1994,18.2626,168306.441
2006-01-09 12:00:00,46.23,46.26,46.17,46.21,179063.3608815427,18.2626,18.2744,18.2389,18.2547,179063.3609
2006-01-09 12:05:00,46.2,46.3,46.16,46.29,109274.56382001836,18.2507,18.2902,18.2349,18.2863,109274.5638
2006-01-09 12:10:00,46.27,46.28,46.13,46.13,153876.42660369934,18.2784,18.2823,18.2231,18.2231,153876.4266
2006-01-09 12:15:00,46.13,46.16,46.12,46.16,141545.3233635052,18.2231,18.2349,18.2191,18.2349,141545.3234
2006-01-09 12:20:00,46.16,46.2,46.13,46.16,101928.3746556474,18.2349,18.2507,18.2231,18.2349,101928.3747
2006-01-09 12:25:00,46.17,46.2,46.16,46.19,185360.0944510036,18.2389,18.2507,18.2349,18.2468,185360.0945
2006-01-09 12:30:00,46.18,46.2,46.17,46.2,122917.4865538502,18.2428,18.2507,18.2389,18.2507,122917.4866
2006-01-09 12:35:00,46.2,46.21,46.16,46.2,121999.21290830382,18.2507,18.2547,18.2349,18.2507,121999.2129
2006-01-09 12:40:00,46.18,46.34,46.18,46.32,111373.47500983864,18.2428,18.306,18.2428,18.2981,111373.475
2006-01-09 12:45:00,46.31,46.39,46.28,46.32,137741.04683195593,18.2942,18.3258,18.2823,18.2981,137741.0468
2006-01-09 12:50:00,46.32,46.41,46.29,46.41,105863.8331365604,18.2981,18.3337,18.2863,18.3337,105863.8331
2006-01-09 12:55:00,46.41,46.55,46.39,46.55,192443.91971664692,18.3337,18.389,18.3258,18.389,192443.9197
2006-01-09 13:00:00,46.56,46.6,46.5,46.5,112816.4764528401,18.3929,18.4087,18.3692,18.3692,112816.4765
2006-01-09 13:05:00,46.52,46.53,46.5,46.5,101403.64685819233,18.3771,18.3811,18.3692,18.3692,101403.6469
2006-01-09 13:10:00,46.5,46.5,46.4,46.45,97337.00642791552,18.3692,18.3692,18.3297,18.3495,97337.0064
2006-01-09 13:15:00,46.47,46.48,46.42,46.45,94057.45769382131,18.3574,18.3613,18.3376,18.3495,94057.4577
2006-01-09 13:20:00,46.45,46.48,46.41,46.45,94582.1854912764,18.3495,18.3613,18.3337,18.3495,94582.1855
2006-01-09 13:25:00,46.45,46.45,46.42,46.43,169618.26052735143,18.3495,18.3495,18.3376,18.3416,169618.2605
2006-01-09 13:30:00,46.42,46.42,46.39,46.4,184310.6388560934,18.3376,18.3376,18.3258,18.3297,184310.6389
2006-01-09 13:35:00,46.41,46.47,46.4,46.47,72018.89020070838,18.3337,18.3574,18.3297,18.3574,72018.8902
2006-01-09 13:40:00,46.47,46.49,46.43,46.45,174471.99265381086,18.3574,18.3653,18.3416,18.3495,174471.9927
2006-01-09 13:45:00,46.45,46.49,46.44,46.46,81726.35445362718,18.3495,18.3653,18.3455,18.3534,81726.3545
2006-01-09 13:50:00,46.46,46.47,46.41,46.44,164370.9825528007,18.3534,18.3574,18.3337,18.3455,164370.9826
2006-01-09 13:55:00,46.45,46.45,46.4,46.43,116751.93493375312,18.3495,18.3495,18.3297,18.3416,116751.9349
2006-01-09 14:00:00,46.42,46.46,46.42,46.45,106913.28873147056,18.3376,18.3534,18.3376,18.3495,106913.2887
2006-01-09 14:05:00,46.45,46.52,46.45,46.49,114653.02374393283,18.3495,18.3771,18.3495,18.3653,114653.0237
2006-01-09 14:10:00,46.49,46.52,46.45,46.46,77528.53207398663,18.3653,18.3771,18.3495,18.3534,77528.5321
2006-01-09 14:15:00,46.47,46.48,46.42,46.43,62442.60789715336,18.3574,18.3613,18.3376,18.3416,62442.6079
2006-01-09 14:20:00,46.43,46.49,46.42,46.45,71362.98045388954,18.3416,18.3653,18.3376,18.3495,71362.9805
2006-01-09 14:25:00,46.45,46.47,46.42,46.44,93926.27574445755,18.3495,18.3574,18.3376,18.3455,93926.2757
2006-01-09 14:30:00,46.45,46.45,46.32,46.38,154007.6085530631,18.3495,18.3495,18.2981,18.3218,154007.6086
2006-01-09 14:35:00,46.38,46.44,46.37,46.39,210809.39262757445,18.3218,18.3455,18.3179,18.3258,210809.3926
2006-01-09 14:40:00,46.39,46.41,46.35,46.35,202807.29371638465,18.3258,18.3337,18.31,18.31,202807.2937
2006-01-09 14:45:00,46.35,46.39,46.31,46.38,70051.16096025187,18.31,18.3258,18.2942,18.3218,70051.161
2006-01-09 14:50:00,46.37,46.46,46.35,46.45,250295.1593860685,18.3179,18.3534,18.31,18.3495,250295.1594
2006-01-09 14:55:00,46.45,46.45,46.41,46.42,51816.86999868818,18.3495,18.3495,18.3337,18.3376,51816.87
2006-01-09 15:00:00,46.43,46.43,46.36,46.36,79758.62521317067,18.3416,18.3416,18.3139,18.3139,79758.6252
2006-01-09 15:05:00,46.38,46.39,46.35,46.36,106257.37898465172,18.3218,18.3258,18.31,18.3139,106257.379
2006-01-09 15:10:00,46.36,46.4,46.33,46.34,125672.30749048931,18.3139,18.3297,18.3021,18.306,125672.3075
2006-01-09 15:15:00,46.34,46.36,46.24,46.24,101010.10101010102,18.306,18.3139,18.2665,18.2665,101010.101
2006-01-09 15:20:00,46.24,46.32,46.24,46.26,123179.85045257772,18.2665,18.2981,18.2665,18.2744,123179.8505
2006-01-09 15:25:00,46.26,46.38,46.21,46.22,176439.72189426736,18.2744,18.3218,18.2547,18.2586,176439.7219
2006-01-09 15:30:00,46.22,46.34,46.2,46.33,115702.47933884298,18.2586,18.306,18.2507,18.3021,115702.4793
2006-01-09 15:35:00,46.33,46.38,46.33,46.35,151515.15151515152,18.3021,18.3218,18.3021,18.31,151515.1515
2006-01-09 15:40:00,46.35,46.36,46.29,46.29,255280.07346189165,18.31,18.3139,18.2863,18.2863,255280.0735
2006-01-09 15:45:00,46.29,46.42,46.29,46.32,257510.1666010757,18.2863,18.3376,18.2863,18.2981,257510.1666
2006-01-09 15:50:00,46.33,46.41,46.32,46.35,266955.26695526694,18.3021,18.3337,18.2981,18.31,266955.267
2006-01-09 15:55:00,46.35,46.39,46.34,46.36,253443.5261707989,18.31,18.3258,18.306,18.3139,253443.5262
2006-01-10 09:30:00,46.42,46.42,46.42,46.42,0.0,18.3376,18.3376,18.3376,18.3376,0.0
2006-01-10 09:35:00,46.23,46.23,46.1,46.13,312344.2214351305,18.2626,18.2626,18.2112,18.2231,312344.2214
2006-01-10 09:40:00,46.13,46.23,46.1,46.23,183392.36521054705,18.2231,18.2626,18.2112,18.2626,183392.3652
2006-01-10 09:45:00,46.23,46.28,46.21,46.23,211202.93847566567,18.2626,18.2823,18.2547,18.2626,211202.9385
2006-01-10 09:50:00,46.23,46.24,46.18,46.23,194674.01285583104,18.2626,18.2665,18.2428,18.2626,194674.0129
2006-01-10 09:55:00,46.23,46.3,46.22,46.28,226944.77239931785,18.2626,18.2902,18.2586,18.2823,226944.7724
2006-01-10 10:00:00,46.28,46.36,46.26,46.33,214220.1233110324,18.2823,18.3139,18.2744,18.3021,214220.1233
2006-01-10 10:05:00,46.33,46.42,46.27,46.36,304735.668372032,18.3021,18.3376,18.2784,18.3139,304735.6684
2006-01-10 10:10:00,46.36,46.71,46.36,46.65,327954.87340941885,18.3139,18.4522,18.3139,18.4285,327954.8734
2006-01-10 10:15:00,46.65,46.84,46.65,46.77,235602.78105732653,18.4285,18.5036,18.4285,18.4759,235602.7811
2006-01-10 10:20:00,46.77,46.78,46.67,46.67,181424.6359700905,18.4759,18.4799,18.4364,18.4364,181424.636
2006-01-10 10:25:00,46.68,46.69,46.6,46.65,180243.99842581665,18.4403,18.4443,18.4087,18.4285,180243.9984
2006-01-10 10:30:00,46.65,46.69,46.63,46.65,200708.38252656435,18.4285,18.4443,18.4206,18.4285,200708.3825
2006-01-10 10:35:00,46.65,46.68,46.58,46.61,146792.6013380559,18.4285,18.4403,18.4008,18.4127,146792.6013
2006-01-10 10:40:00,46.61,46.63,46.55,46.57,168437.62298307754,18.4127,18.4206,18.389,18.3969,168437.623
2006-01-10 10:45:00,46.56,46.57,46.39,46.41,146399.05548996458,18.3929,18.3969,18.3258,18.3337,146399.0555
2006-01-10 10:50:00,46.4,46.45,46.36,46.45,195723.4684507412,18.3297,18.3495,18.3139,18.3495,195723.4685
2006-01-10 10:55:00,46.45,46.54,46.42,46.53,106126.19703528794,18.3495,18.385,18.3376,18.3811,106126.197
2006-01-10 11:00:00,46.53,46.55,46.42,46.42,130263.67571822116,18.3811,18.389,18.3376,18.3376,130263.6757
2006-01-10 11:05:00,46.43,46.43,46.33,46.37,189164.3709825528,18.3416,18.3416,18.3021,18.3179,189164.371
2006-01-10 11:10:00,46.38,46.38,46.32,46.33,138790.50242686606,18.3218,18.3218,18.2981,18.3021,138790.5024
2006-01-10 11:15:00,46.32,46.36,46.29,46.35,134067.95224977043,18.2981,18.3139,18.2863,18.31,134067.9522
2006-01-10 11:20:00,46.35,46.4,46.32,46.39,120818.57536402992,18.31,18.3297,18.2981,18.3258,120818.5754
2006-01-10 11:25:00,46.39,46.39,46.29,46.32,105470.28728846912,18.3258,18.3258,18.2863,18.2981,105470.2873
2006-01-10 11:30:00,46.31,46.45,46.3,46.44,184310.6388560934,18.2942,18.3495,18.2902,18.3455,184310.6389
2006-01-10 11:35:00,46.44,46.49,46.43,46.46,89728.453364817,18.3455,18.3653,18.3416,18.3534,89728.4534
2006-01-10 11:40:00,46.47,46.5,46.45,46.49,221566.3124754034,18.3574,18.3692,18.3495,18.3653,221566.3125
2006-01-10 11:45:00,46.49,46.49,46.39,46.41,97599.37032664304,18.3653,18.3653,18.3258,18.3337,97599.3703
2006-01-10 11:50:00,46.42,46.44,46.39,46.43,66640.43027679392,18.3376,18.3455,18.3258,18.3416,66640.4303
2006-01-10 11:55:00,46.42,46.44,46.4,46.43,134067.95224977043,18.3376,18.3455,18.3297,18.3416,134067.9522
2006-01-10 12:00:00,46.42,46.45,46.42,46.45,172635.4453627181,18.3376,18.3495,18.3376,18.3495,172635.4454
2006-01-10 12:05:00,46.45,46.45,46.36,46.38,138265.774629411,18.3495,18.3495,18.3139,18.3218,138265.7746
2006-01-10 12:10:00,46.38,46.39,46.32,46.37,93401.5479470025,18.3218,18.3258,18.2981,18.3179,93401.5479
2006-01-10 12:15:00,46.36,46.45,46.34,46.41,89466.08946608947,18.3139,18.3495,18.306,18.3337,89466.0895
2006-01-10 12:20:00,46.41,46.43,46.36,46.36,95894.00498491408,18.3337,18.3416,18.3139,18.3139,95894.005
2006-01-10 12:25:00,46.37,46.41,46.35,46.39,71494.16240325331,18.3179,18.3337,18.31,18.3258,71494.1624
2006-01-10 12:30:00,46.38,46.39,46.35,46.36,73986.6194411649,18.3218,18.3258,18.31,18.3139,73986.6194
2006-01-10 12:35:00,46.36,46.41,46.35,46.4,65984.52052997508,18.3139,18.3337,18.31,18.3297,65984.5205
2006-01-10 12:40:00,46.4,46.45,46.38,46.44,89859.63531418078,18.3297,18.3495,18.3218,18.3455,89859.6353
2006-01-10 12:45:00,46.43,46.44,46.36,46.37,125803.48943985307,18.3416,18.3455,18.3139,18.3179,125803.4894
2006-01-10 12:50:00,46.38,46.44,46.37,46.42,99304.73566837204,18.3218,18.3455,18.3179,18.3376,99304.7357
2006-01-10 12:55:00,46.41,46.43,46.39,46.43,75036.07503607504,18.3337,18.3416,18.3258,18.3416,75036.075
2006-01-10 13:00:00,46.42,46.46,46.42,46.45,109668.10966810968,18.3376,18.3534,18.3376,18.3495,109668.1097
2006-01-10 13:05:00,46.45,46.46,46.34,46.42,93926.27574445755,18.3495,18.3534,18.306,18.3376,93926.2757
2006-01-10 13:10:00,46.42,46.45,46.41,46.42,105995.01508592418,18.3376,18.3495,18.3337,18.3376,105995.0151
2006-01-10 13:15:00,46.42,46.43,46.39,46.41,84349.99344090253,18.3376,18.3416,18.3258,18.3337,84349.9934
2006-01-10 13:20:00,46.41,46.47,46.38,46.45,120425.02951593862,18.3337,18.3574,18.3218,18.3495,120425.0295
2006-01-10 13:25:00,46.45,46.46,46.36,46.44,128033.58257903712,18.3495,18.3534,18.3139,18.3455,128033.5826
2006-01-10 13:30:00,46.44,46.45,46.39,46.42,63098.51764397219,18.3455,18.3495,18.3258,18.3376,63098.5176
2006-01-10 13:35:00,46.42,46.44,46.4,46.42,54178.145087236,18.3376,18.3455,18.3297,18.3376,54178.1451
2006-01-10 13:40:00,46.42,46.46,46.41,46.42,104945.55949101404,18.3376,18.3534,18.3337,18.3376,104945.5595
2006-01-10 13:45:00,46.42,46.43,46.41,46.41,76216.71258034895,18.3376,18.3416,18.3337,18.3337,76216.7126
2006-01-10 13:50:00,46.42,46.42,46.39,46.42,47487.86566968385,18.3376,18.3376,18.3258,18.3376,47487.8657
2006-01-10 13:55:00,46.4,46.4,46.38,46.39,120556.21146530236,18.3297,18.3297,18.3218,18.3258,120556.2115
2006-01-10 14:00:00,46.39,46.39,46.32,46.39,105339.10533910534,18.3258,18.3258,18.2981,18.3258,105339.1053
2006-01-10 14:05:00,46.39,46.42,46.38,46.41,115571.2973894792,18.3258,18.3376,18.3218,18.3337,115571.2974
2006-01-10 14:10:00,46.42,46.42,46.35,46.37,83825.26564344746,18.3376,18.3376,18.31,18.3179,83825.2656
2006-01-10 14:15:00,46.38,46.39,46.34,46.36,58900.69526433163,18.3218,18.3258,18.306,18.3139,58900.6953
2006-01-10 14:20:00,46.37,46.42,46.36,46.41,50242.68660632297,18.3179,18.3376,18.3139,18.3337,50242.6866
2006-01-10 14:25:00,46.41,46.42,46.33,46.34,87629.54217499672,18.3337,18.3376,18.3021,18.306,87629.5422
2006-01-10 14:30:00,46.34,46.37,46.32,46.36,82906.99199790109,18.306,18.3179,18.2981,18.3139,82906.992
2006-01-10 14:35:00,46.36,46.38,46.32,46.35,110717.56526301982,18.3139,18.3218,18.2981,18.31,110717.5653
2006-01-10 14:40:00,46.35,46.38,46.32,46.35,89728.453364817,18.31,18.3218,18.2981,18.31,89728.4534
2006-01-10 14:45:00,46.34,46.37,46.33,46.36,58244.78551751279,18.306,18.3179,18.3021,18.3139,58244.7855
2006-01-10 14:50:00,46.36,46.36,46.26,46.27,138003.41073068345,18.3139,18.3139,18.2744,18.2784,138003.4107
2006-01-10 14:55:00,46.27,46.28,46.22,46.23,135248.58979404435,18.2784,18.2823,18.2586,18.2626,135248.5898
2006-01-10 15:00:00,46.24,46.28,46.21,46.26,190869.73632428172,18.2665,18.2823,18.2547,18.2744,190869.7363
2006-01-10 15:05:00,46.26,46.3,46.26,46.28,70707.07070707071,18.2744,18.2902,18.2744,18.2823,70707.0707
2006-01-10 15:10:00,46.27,46.27,46.21,46.25,160435.52407188772,18.2784,18.2784,18.2547,18.2705,160435.5241
2006-01-10 15:15:00,46.25,46.31,46.25,46.29,126459.39918667192,18.2705,18.2942,18.2705,18.2863,126459.3992
2006-01-10 15:20:00,46.29,46.29,46.25,46.26,170930.08002098912,18.2863,18.2863,18.2705,18.2744,170930.08
2006-01-10 15:25:00,46.25,46.26,46.24,46.25,111373.47500983864,18.2705,18.2744,18.2665,18.2705,111373.475
2006-01-10 15:30:00,46.25,46.26,46.21,46.25,185228.91250163977,18.2705,18.2744,18.2547,18.2705,185228.9125
2006-01-10 15:35:00,46.24,46.27,46.24,46.27,191000.9182736456,18.2665,18.2784,18.2665,18.2784,191000.9183
2006-01-10 15:40:00,46.27,46.27,46.25,46.26,216056.6706021252,18.2784,18.2784,18.2705,18.2744,216056.6706
2006-01-10 15:45:00,46.26,46.32,46.26,46.27,244129.60776597145,18.2744,18.2981,18.2744,18.2784,244129.6078
2006-01-10 15:50:00,46.28,46.28,46.24,46.26,225239.4070575889,18.2823,18.2823,18.2665,18.2744,225239.4071
2006-01-10 15:55:00,46.26,46.32,46.26,46.28,293978.7485242031,18.2744,18.2981,18.2744,18.2823,293978.7485
2006-01-11 09:30:00,46.23,46.23,46.07,46.08,502426.86606322974,18.2626,18.2626,18.1994,18.2033,502426.8661
2006-01-11 09:35:00,46.08,46.23,45.97,46.16,224189.9514626788,18.2033,18.2626,18.1599,18.2349,224189.9515
2006-01-11 09:40:00,46.16,46.23,46.0,46.07,168831.16883116885,18.2349,18.2626,18.1717,18.1994,168831.1688
2006-01-11 09:45:00,46.07,46.1,46.01,46.01,204643.84100747737,18.1994,18.2112,18.1757,18.1757,204643.841
2006-01-11 09:50:00,46.02,46.07,45.95,46.0,264069.26406926406,18.1796,18.1994,18.152,18.1717,264069.2641
2006-01-11 09:55:00,46.0,46.06,45.91,46.04,242161.87852551488,18.1717,18.1954,18.1362,18.1875,242161.8785
2006-01-11 10:00:00,46.04,46.08,45.95,45.96,191788.00996982816,18.1875,18.2033,18.152,18.1559,191788.01
2006-01-11 10:05:00,45.96,46.01,45.95,45.97,120425.02951593862,18.1559,18.1757,18.152,18.1599,120425.0295
2006-01-11 10:10:00,45.97,46.02,45.91,45.95,178145.08723599633,18.1599,18.1796,18.1362,18.152,178145.0872
2006-01-11 10:15:00,45.97,45.99,45.93,45.94,99304.73566837204,18.1599,18.1678,18.1441,18.148,99304.7357
2006-01-11 10:20:00,45.94,45.97,45.91,45.94,168044.07713498623,18.148,18.1599,18.1362,18.148,168044.0771
2006-01-11 10:25:00,45.94,45.97,45.86,45.96,322051.68568804936,18.148,18.1599,18.1164,18.1559,322051.6857
2006-01-11 10:30:00,45.95,46.02,45.68,45.78,559097.4681883773,18.152,18.1796,18.0453,18.0848,559097.4682
2006-01-11 10:35:00,45.77,45.91,45.77,45.85,364292.2733831825,18.0809,18.1362,18.0809,18.1125,364292.2734
2006-01-11 10:40:00,45.85,45.85,45.73,45.84,210153.4828807556,18.1125,18.1125,18.0651,18.1085,210153.4829
2006-01-11 10:45:00,45.85,45.91,45.76,45.79,198084.743539289,18.1125,18.1362,18.0769,18.0888,198084.7435
2006-01-11 10:50:00,45.79,45.81,45.72,45.74,171717.17171717173,18.0888,18.0967,18.0611,18.069,171717.1717
2006-01-11 10:55:00,45.74,45.9,45.73,45.9,185622.45834973108,18.069,18.1322,18.0651,18.1322,185622.4583
2006-01-11 11:00:00,45.9,45.95,45.87,45.93,202413.7478682933,18.1322,18.152,18.1204,18.1441,202413.7479
2006-01-11 11:05:00,45.95,46.12,45.94,46.11,197166.4698937426,18.152,18.2191,18.148,18.2152,197166.4699
2006-01-11 11:10:00,46.11,46.13,45.98,46.09,152958.15295815296,18.2152,18.2231,18.1638,18.2073,152958.153
2006-01-11 11:15:00,46.09,46.1,46.0,46.04,149153.8764266037,18.2073,18.2112,18.1717,18.1875,149153.8764
2006-01-11 11:20:00,46.06,46.15,46.03,46.13,124885.21579430671,18.1954,18.231,18.1836,18.2231,124885.2158
2006-01-11 11:25:00,46.14,46.17,46.09,46.1,168962.3507805326,18.227,18.2389,18.2073,18.2112,168962.3508
2006-01-11 11:30:00,46.1,46.19,46.08,46.18,149022.69447723994,18.2112,18.2468,18.2033,18.2428,149022.6945
2006-01-11 11:35:00,46.16,46.3,46.13,46.29,237570.51029778304,18.2349,18.2902,18.2231,18.2863,237570.5103
2006-01-11 11:40:00,46.31,46.41,46.28,46.4,263413.35432244523,18.2942,18.3337,18.2823,18.3297,263413.3543
2006-01-11 11:45:00,46.4,46.41,46.33,46.34,193755.73921028464,18.3297,18.3337,18.3021,18.306,193755.7392
2006-01-11 11:50:00,46.33,46.35,46.18,46.18,192181.55581791943,18.3021,18.31,18.2428,18.2428,192181.5558
2006-01-11 11:55:00,46.19,46.2,46.13,46.16,125409.94359176178,18.2468,18.2507,18.2231,18.2349,125409.9436
2006-01-11 12:00:00,46.17,46.25,46.13,46.13,103240.19414928506,18.2389,18.2705,18.2231,18.2231,103240.1941
2006-01-11 12:05:00,46.13,46.26,46.11,46.26,95762.82303555032,18.2231,18.2744,18.2152,18.2744,95762.823
2006-01-11 12:10:00,46.25,46.34,46.2,46.33,117670.20857929948,18.2705,18.306,18.2507,18.3021,117670.2086
2006-01-11 12:15:00,46.32,46.35,46.28,46.34,169355.89662862392,18.2981,18.31,18.2823,18.306,169355.8966
2006-01-11 12:20:00,46.34,46.4,46.32,46.4,124885.21579430671,18.306,18.3297,18.2981,18.3297,124885.2158
2006-01-11 12:25:00,46.4,46.4,46.31,46.32,99304.73566837204,18.3297,18.3297,18.2942,18.2981,99304.7357
2006-01-11 12:30:00,46.32,46.36,46.29,46.29,123704.5782500328,18.2981,18.3139,18.2863,18.2863,123704.5783
2006-01-11 12:35:00,46.29,46.45,46.28,46.41,186147.1861471861,18.2863,18.3495,18.2823,18.3337,186147.1861
2006-01-11 12:40:00,46.42,46.43,46.37,46.4,108487.47212383576,18.3376,18.3416,18.3179,18.3297,108487.4721
2006-01-11 12:45:00,46.42,46.45,46.38,46.4,152826.9710087892,18.3376,18.3495,18.3218,18.3297,152826.971
2006-01-11 12:50:00,46.4,46.53,46.4,46.52,174340.81070444707,18.3297,18.3811,18.3297,18.3771,174340.8107
2006-01-11 12:55:00,46.51,46.58,46.45,46.57,254492.98176570903,18.3732,18.4008,18.3495,18.3969,254492.9818
2006-01-11 13:00:00,46.56,46.57,46.45,46.46,128689.49232585596,18.3929,18.3969,18.3495,18.3534,128689.4923
2006-01-11 13:05:00,46.45,46.49,46.32,46.42,211465.3023743933,18.3495,18.3653,18.2981,18.3376,211465.3024
2006-01-11 13:10:00,46.41,46.44,46.36,46.41,134855.04394595305,18.3337,18.3455,18.3139,18.3337,134855.0439
2006-01-11 13:15:00,46.42,46.43,46.35,46.42,179850.45257772531,18.3376,18.3416,18.31,18.3376,179850.4526
2006-01-11 13:20:00,46.42,46.51,46.4,46.51,153220.5168568805,18.3376,18.3732,18.3297,18.3732,153220.5169
2006-01-11 13:25:00,46.49,46.5,46.44,46.44,117801.39052866328,18.3653,18.3692,18.3455,18.3455,117801.3905
2006-01-11 13:30:00,46.44,46.5,46.44,46.45,100223.0093139184,18.3455,18.3692,18.3455,18.3495,100223.0093
2006-01-11 13:35:00,46.45,46.52,46.45,46.52,139971.13997114,18.3495,18.3771,18.3495,18.3771,139971.14
2006-01-11 13:40:00,46.52,46.57,46.52,46.56,100223.0093139184,18.3771,18.3969,18.3771,18.3929,100223.0093
2006-01-11 13:45:00,46.55,46.56,46.53,46.55,69001.70536534172,18.389,18.3929,18.3811,18.389,69001.7054
2006-01-11 13:50:00,46.55,46.55,46.49,46.51,105601.46923783288,18.389,18.389,18.3653,18.3732,105601.4692
2006-01-11 13:55:00,46.5,46.52,46.47,46.52,72150.07215007216,18.3692,18.3771,18.3574,18.3771,72150.0722
2006-01-11 14:00:00,46.52,46.53,46.47,46.49,50505.05050505051,18.3771,18.3811,18.3574,18.3653,50505.0505
2006-01-11 14:05:00,46.5,46.55,46.48,46.55,86973.63242817788,18.3692,18.389,18.3613,18.389,86973.6324
2006-01-11 14:10:00,46.55,46.58,46.53,46.55,95500.45913682276,18.389,18.4008,18.3811,18.389,95500.4591
2006-01-11 14:15:00,46.55,46.57,46.46,46.47,112685.29450347633,18.389,18.3969,18.3534,18.3574,112685.2945
2006-01-11 14:20:00,46.47,46.55,46.45,46.54,103371.37609864883,18.3574,18.389,18.3495,18.385,103371.3761
2006-01-11 14:25:00,46.54,46.54,46.4,46.43,84612.35733963006,18.385,18.385,18.3297,18.3416,84612.3573
2006-01-11 14:30:00,46.42,46.47,46.41,46.46,139446.41217368492,18.3376,18.3574,18.3337,18.3534,139446.4122
2006-01-11 14:35:00,46.46,46.53,46.46,46.52,162140.88941361668,18.3534,18.3811,18.3534,18.3771,162140.8894
2006-01-11 14:40:00,46.53,46.54,46.49,46.49,100485.37321264594,18.3811,18.385,18.3653,18.3653,100485.3732
2006-01-11 14:45:00,46.49,46.53,46.48,46.48,93532.72989636626,18.3653,18.3811,18.3613,18.3613,93532.7299
2006-01-11 14:50:00,46.48,46.5,46.42,46.49,116751.93493375312,18.3613,18.3692,18.3376,18.3653,116751.9349
2006-01-11 14:55:00,46.49,46.54,46.46,46.46,135904.49954086318,18.3653,18.385,18.3534,18.3534,135904.4995
2006-01-11 15:00:00,46.46,46.49,46.44,46.49,77134.98622589532,18.3534,18.3653,18.3455,18.3653,77134.9862
2006-01-11 15:05:00,46.49,46.49,46.43,46.44,64016.791289518565,18.3653,18.3653,18.3416,18.3455,64016.7913
2006-01-11 15:10:00,46.45,46.5,46.44,46.5,85399.44903581268,18.3495,18.3692,18.3455,18.3692,85399.449
2006-01-11 15:15:00,46.5,46.51,46.48,46.49,142463.59700905156,18.3692,18.3732,18.3613,18.3653,142463.597
2006-01-11 15:20:00,46.49,46.49,46.43,46.45,131706.6771612226,18.3653,18.3653,18.3416,18.3495,131706.6772
2006-01-11 15:25:00,46.45,46.46,46.4,46.42,128427.12842712844,18.3495,18.3534,18.3297,18.3376,128427.1284
2006-01-11 15:30:00,46.41,46.44,46.4,46.42,146530.23743932834,18.3337,18.3455,18.3297,18.3376,146530.2374
2006-01-11 15:35:00,46.42,46.45,46.4,46.45,163715.0728059819,18.3376,18.3495,18.3297,18.3495,163715.0728
2006-01-11 15:40:00,46.45,46.45,46.42,46.42,132362.58690804147,18.3495,18.3495,18.3376,18.3376,132362.5869
2006-01-11 15:45:00,46.42,46.44,46.39,46.4,132624.950806769,18.3376,18.3455,18.3258,18.3297,132624.9508
2006-01-11 15:50:00,46.39,46.39,46.27,46.27,219729.76518431064,18.3258,18.3258,18.2784,18.2784,219729.7652
2006-01-11 15:55:00,46.27,46.38,46.27,46.37,344877.3448773449,18.2784,18.3218,18.2784,18.3179,344877.3449
2006-01-12 09:30:00,46.77,46.81,46.53,46.67,490226.9447723993,18.4759,18.4917,18.3811,18.4364,490226.9448
2006-01-12 09:35:00,46.67,46.74,46.65,46.74,179719.27062836156,18.4364,18.4641,18.4285,18.4641,179719.2706
2006-01-12 09:40:00,46.74,46.81,46.73,46.81,205824.4785517513,18.4641,18.4917,18.4601,18.4917,205824.4786
2006-01-12 09:45:00,46.81,46.87,46.74,46.77,243604.87996851635,18.4917,18.5154,18.4641,18.4759,243604.88
2006-01-12 09:50:00,46.75,46.81,46.67,46.78,433031.6148497967,18.468,18.4917,18.4364,18.4799,433031.6148
2006-01-12 09:55:00,46.78,46.82,46.75,46.77,193886.92115964845,18.4799,18.4957,18.468,18.4759,193886.9212
2006-01-12 10:00:00,46.77,46.84,46.76,46.84,289256.19834710745,18.4759,18.5036,18.472,18.5036,289256.1983
2006-01-12 10:05:00,46.84,46.87,46.82,46.87,211071.756526302,18.5036,18.5154,18.4957,18.5154,211071.7565
2006-01-12 10:10:00,46.86,47.0,46.86,46.95,352223.53404171584,18.5115,18.5668,18.5115,18.547,352223.534
2006-01-12 10:15:00,46.96,46.96,46.87,46.9,143250.68870523418,18.551,18.551,18.5154,18.5273,143250.6887
2006-01-12 10:20:00,46.9,46.97,46.88,46.97,170798.89807162536,18.5273,18.5549,18.5194,18.5549,170798.8981
2006-01-12 10:25:00,46.97,46.97,46.93,46.96,437754.1650268923,18.5549,18.5549,18.5391,18.551,437754.165
2006-01-12 10:30:00,46.96,47.06,46.9,46.96,540338.4494293586,18.551,18.5905,18.5273,18.551,540338.4494
2006-01-12 10:35:00,47.03,47.11,47.03,47.07,243867.24386724387,18.5786,18.6102,18.5786,18.5944,243867.2439
2006-01-12 10:40:00,47.05,47.06,47.01,47.06,280991.7355371901,18.5865,18.5905,18.5707,18.5905,280991.7355
2006-01-12 10:45:00,47.06,47.16,47.05,47.15,235078.05325987143,18.5905,18.63,18.5865,18.626,235078.0533
2006-01-12 10:50:00,47.15,47.17,47.09,47.17,253049.9803227076,18.626,18.6339,18.6023,18.6339,253049.9803
2006-01-12 10:55:00,47.16,47.22,47.15,47.17,210809.39262757445,18.63,18.6537,18.626,18.6339,210809.3926
2006-01-12 11:00:00,47.19,47.2,47.16,47.19,223009.31391840483,18.6418,18.6458,18.63,18.6418,223009.3139
2006-01-12 11:05:00,47.19,47.19,47.11,47.15,193755.73921028464,18.6418,18.6418,18.6102,18.626,193755.7392
2006-01-12 11:10:00,47.16,47.16,47.11,47.15,148497.96667978488,18.63,18.63,18.6102,18.626,148497.9667
2006-01-12 11:15:00,47.15,47.21,47.14,47.19,185360.0944510036,18.626,18.6497,18.6221,18.6418,185360.0945
2006-01-12 11:20:00,47.19,47.3,47.18,47.28,273383.1824740916,18.6418,18.6853,18.6379,18.6774,273383.1825
2006-01-12 11:25:00,47.29,47.35,47.28,47.29,245703.79115833665,18.6813,18.705,18.6774,18.6813,245703.7912
2006-01-12 11:30:00,47.3,47.3,47.25,47.29,127377.67283221828,18.6853,18.6853,18.6655,18.6813,127377.6728
2006-01-12 11:35:00,47.29,47.34,47.23,47.3,245179.0633608816,18.6813,18.7011,18.6576,18.6853,245179.0634
2006-01-12 11:40:00,47.29,47.36,47.26,47.35,188508.461235734,18.6813,18.709,18.6695,18.705,188508.4612
2006-01-12 11:45:00,47.35,47.35,47.26,47.3,239800.60343696707,18.705,18.705,18.6695,18.6853,239800.6034
2006-01-12 11:50:00,47.3,47.36,47.29,47.34,159386.06847697758,18.6853,18.709,18.6813,18.7011,159386.0685
2006-01-12 11:55:00,47.35,47.35,47.26,47.26,125934.67138921683,18.705,18.705,18.6695,18.6695,125934.6714
2006-01-12 12:00:00,47.26,47.32,47.25,47.31,409418.8639643185,18.6695,18.6932,18.6655,18.6892,409418.864
2006-01-12 12:05:00,47.3,47.32,47.3,47.3,300800.209891119,18.6853,18.6932,18.6853,18.6853,300800.2099
2006-01-12 12:10:00,47.3,47.31,47.25,47.26,305129.2142201233,18.6853,18.6892,18.6655,18.6695,305129.2142
2006-01-12 12:15:00,47.25,47.26,47.22,47.23,147448.5110848747,18.6655,18.6695,18.6537,18.6576,147448.5111
2006-01-12 12:20:00,47.23,47.35,47.23,47.34,182080.54571690937,18.6576,18.705,18.6576,18.7011,182080.5457
2006-01-12 12:25:00,47.33,47.33,47.24,47.25,111635.8389085662,18.6971,18.6971,18.6616,18.6655,111635.8389
2006-01-12 12:30:00,47.25,47.3,47.24,47.29,188114.91538764263,18.6655,18.6853,18.6616,18.6813,188114.9154
2006-01-12 12:35:00,47.3,47.31,47.28,47.28,122392.75875639512,18.6853,18.6892,18.6774,18.6774,122392.7588
2006-01-12 12:40:00,47.29,47.31,47.28,47.29,137741.04683195593,18.6813,18.6892,18.6774,18.6813,137741.0468
2006-01-12 12:45:00,47.29,47.37,47.28,47.35,128295.94647776466,18.6813,18.7129,18.6774,18.705,128295.9465
2006-01-12 12:50:00,47.35,47.36,47.33,47.33,141938.8692115965,18.705,18.709,18.6971,18.6971,141938.8692
2006-01-12 12:55:00,47.34,47.35,47.3,47.32,137347.50098386462,18.7011,18.705,18.6853,18.6932,137347.501
2006-01-12 13:00:00,47.32,47.33,47.26,47.28,123179.85045257772,18.6932,18.6971,18.6695,18.6774,123179.8505
2006-01-12 13:05:00,47.28,47.29,47.24,47.25,369146.0055096419,18.6774,18.6813,18.6616,18.6655,369146.0055
2006-01-12 13:10:00,47.25,47.27,47.19,47.23,153614.0627049718,18.6655,18.6734,18.6418,18.6576,153614.0627
2006-01-12 13:15:00,47.25,47.28,47.2,47.27,192181.55581791943,18.6655,18.6774,18.6458,18.6734,192181.5558
2006-01-12 13:20:00,47.28,47.3,47.15,47.15,189557.9168306441,18.6774,18.6853,18.626,18.626,189557.9168
2006-01-12 13:25:00,47.15,47.19,47.15,47.16,166076.34789452972,18.626,18.6418,18.626,18.63,166076.3479
2006-01-12 13:30:00,47.16,47.19,47.13,47.19,181162.272071363,18.63,18.6418,18.6181,18.6418,181162.2721
2006-01-12 13:35:00,47.19,47.2,47.17,47.19,154401.1544011544,18.6418,18.6458,18.6339,18.6418,154401.1544
2006-01-12 13:40:00,47.2,47.2,47.06,47.06,144037.78040141676,18.6458,18.6458,18.5905,18.5905,144037.7804
2006-01-12 13:45:00,47.06,47.06,46.81,46.84,286239.0135117408,18.5905,18.5905,18.4917,18.5036,286239.0135
2006-01-12 13:50:00,46.84,46.85,46.77,46.82,294897.0221697494,18.5036,18.5075,18.4759,18.4957,294897.0222
2006-01-12 13:55:00,46.81,47.02,46.81,47.0,227863.04604486423,18.4917,18.5747,18.4917,18.5668,227863.046
2006-01-12 14:00:00,47.0,47.07,46.98,46.99,224189.9514626788,18.5668,18.5944,18.5589,18.5628,224189.9515
2006-01-12 14:05:00,47.0,47.0,46.87,46.89,162272.07136298047,18.5668,18.5668,18.5154,18.5233,162272.0714
2006-01-12 14:10:00,46.88,46.9,46.77,46.77,217237.30814639907,18.5194,18.5273,18.4759,18.4759,217237.3081
2006-01-12 14:15:00,46.77,46.8,46.52,46.52,237176.96444969173,18.4759,18.4878,18.3771,18.3771,237176.9644
2006-01-12 14:20:00,46.52,46.61,46.42,46.58,260264.98753771483,18.3771,18.4127,18.3376,18.4008,260264.9875
2006-01-12 14:25:00,46.59,46.63,46.52,46.52,110192.83746556472,18.4048,18.4206,18.3771,18.3771,110192.8375
2006-01-12 14:30:00,46.52,46.56,46.43,46.46,131181.94936376755,18.3771,18.3929,18.3416,18.3534,131181.9494
2006-01-12 14:35:00,46.48,46.52,46.42,46.48,166994.6215400761,18.3613,18.3771,18.3376,18.3613,166994.6215
2006-01-12 14:40:00,46.47,46.53,46.47,46.52,174340.81070444707,18.3574,18.3811,18.3574,18.3771,174340.8107
2006-01-12 14:45:00,46.51,46.56,46.46,46.49,216056.6706021252,18.3732,18.3929,18.3534,18.3653,216056.6706
2006-01-12 14:50:00,46.49,46.54,46.47,46.51,129345.4020726748,18.3653,18.385,18.3574,18.3732,129345.4021
2006-01-12 14:55:00,46.5,46.52,46.36,46.44,205955.66050111505,18.3692,18.3771,18.3139,18.3455,205955.6605
2006-01-12 15:00:00,46.44,46.45,46.39,46.4,131969.04105995016,18.3455,18.3495,18.3258,18.3297,131969.0411
2006-01-12 15:05:00,46.4,46.46,46.35,46.35,92745.63820018366,18.3297,18.3534,18.31,18.31,92745.6382
2006-01-12 15:10:00,46.35,46.37,46.32,46.36,169880.62442607898,18.31,18.3179,18.2981,18.3139,169880.6244
2006-01-12 15:15:00,46.36,46.36,46.23,46.24,126590.58113603567,18.3139,18.3139,18.2626,18.2665,126590.5811
2006-01-12 15:20:00,46.24,46.26,46.07,46.07,225895.3168044077,18.2665,18.2744,18.1994,18.1994,225895.3168
2006-01-12 15:25:00,46.07,46.22,46.06,46.12,170536.5341728978,18.1994,18.2586,18.1954,18.2191,170536.5342
2006-01-12 15:30:00,46.13,46.36,46.11,46.35,157418.33923652105,18.2231,18.3139,18.2152,18.31,157418.3392
2006-01-12 15:35:00,46.34,46.48,46.34,46.45,218024.39984258168,18.306,18.3613,18.306,18.3495,218024.3998
2006-01-12 15:40:00,46.45,46.49,46.3,46.32,157155.97533779353,18.3495,18.3653,18.2902,18.2981,157155.9753
2006-01-12 15:45:00,46.34,46.45,46.33,46.45,215794.30670339763,18.306,18.3495,18.3021,18.3495,215794.3067
2006-01-12 15:50:00,46.49,46.49,46.27,46.27,219992.1290830382,18.3653,18.3653,18.2784,18.2784,219992.1291
2006-01-12 15:55:00,46.28,46.36,46.28,46.35,202676.1117670209,18.2823,18.3139,18.2823,18.31,202676.1118
2006-01-13 09:30:00,46.04,46.23,45.94,46.2,526301.9808474354,18.1875,18.2626,18.148,18.2507,526301.9808
2006-01-13 09:35:00,46.17,46.26,46.12,46.24,225895.3168044077,18.2389,18.2744,18.2191,18.2665,225895.3168
2006-01-13 09:40:00,46.25,46.35,46.2,46.29,190213.82657746293,18.2705,18.31,18.2507,18.2863,190213.8266
2006-01-13 09:45:00,46.29,46.35,46.18,46.23,225108.2251082251,18.2863,18.31,18.2428,18.2626,225108.2251
2006-01-13 09:50:00,46.15,46.23,46.02,46.19,173816.082906992,18.231,18.2626,18.1796,18.2468,173816.0829
2006-01-13 09:55:00,46.18,46.22,46.09,46.09,134855.04394595305,18.2428,18.2586,18.2073,18.2073,134855.0439
2006-01-13 10:00:00,46.12,46.14,45.94,45.97,128820.67427521972,18.2191,18.227,18.148,18.1599,128820.6743
2006-01-13 10:05:00,45.94,46.07,45.93,46.05,137478.68293322838,18.148,18.1994,18.1441,18.1915,137478.6829
2006-01-13 10:10:00,46.04,46.11,45.98,46.03,162534.435261708,18.1875,18.2152,18.1638,18.1836,162534.4353
2006-01-13 10:15:00,46.03,46.11,45.97,46.07,146792.6013380559,18.1836,18.2152,18.1599,18.1994,146792.6013
2006-01-13 10:20:00,46.07,46.15,46.07,46.12,171848.3536665355,18.1994,18.231,18.1994,18.2191,171848.3537
2006-01-13 10:25:00,46.12,46.13,46.06,46.06,266561.7211071757,18.2191,18.2231,18.1954,18.1954,266561.7211
2006-01-13 10:30:00,46.06,46.12,46.05,46.1,149022.69447723994,18.1954,18.2191,18.1915,18.2112,149022.6945
2006-01-13 10:35:00,46.1,46.21,46.09,46.21,248458.6120949757,18.2112,18.2547,18.2073,18.2547,248458.6121
2006-01-13 10:40:00,46.2,46.21,46.11,46.13,149940.96812278632,18.2507,18.2547,18.2152,18.2231,149940.9681
2006-01-13 10:45:00,46.13,46.18,46.11,46.13,149809.78617342253,18.2231,18.2428,18.2152,18.2231,149809.7862
2006-01-13 10:50:00,46.13,46.19,46.11,46.16,133543.22445231536,18.2231,18.2468,18.2152,18.2349,133543.2245
2006-01-13 10:55:00,46.16,46.23,46.14,46.18,157418.33923652105,18.2349,18.2626,18.227,18.2428,157418.3392
2006-01-13 11:00:00,46.18,46.18,46.08,46.08,140495.86776859505,18.2428,18.2428,18.2033,18.2033,140495.8678
2006-01-13 11:05:00,46.08,46.12,46.04,46.1,186803.095894005,18.2033,18.2191,18.1875,18.2112,186803.0959
2006-01-13 11:10:00,46.1,46.19,46.1,46.12,155975.3377935196,18.2112,18.2468,18.2112,18.2191,155975.3378
2006-01-13 11:15:00,46.12,46.2,46.1,46.12,337399.9737636101,18.2191,18.2507,18.2112,18.2191,337399.9738
2006-01-13 11:20:00,46.12,46.16,46.11,46.16,266036.9933097206,18.2191,18.2349,18.2152,18.2349,266036.9933
2006-01-13 11:25:00,46.16,46.21,46.15,46.19,169618.26052735143,18.2349,18.2547,18.231,18.2468,169618.2605
2006-01-13 11:30:00,46.19,46.2,46.11,46.16,236652.23665223664,18.2468,18.2507,18.2152,18.2349,236652.2367
2006-01-13 11:35:00,46.16,46.2,46.16,46.18,136429.22733831825,18.2349,18.2507,18.2349,18.2428,136429.2273
2006-01-13 11:40:00,46.2,46.25,46.17,46.25,423586.5144956054,18.2507,18.2705,18.2389,18.2705,423586.5145
2006-01-13 11:45:00,46.25,46.29,46.23,46.29,274957.3658664568,18.2705,18.2863,18.2626,18.2863,274957.3659
2006-01-13 11:50:00,46.29,46.39,46.29,46.36,176964.44969172243,18.2863,18.3258,18.2863,18.3139,176964.4497
2006-01-13 11:55:00,46.36,46.38,46.31,46.33,125672.30749048931,18.3139,18.3218,18.2942,18.3021,125672.3075
2006-01-13 12:00:00,46.33,46.42,46.31,46.41,205168.56880493244,18.3021,18.3376,18.2942,18.3337,205168.5688
2006-01-13 12:05:00,46.39,46.4,46.31,46.33,193886.92115964845,18.3258,18.3297,18.2942,18.3021,193886.9212
2006-01-13 12:10:00,46.33,46.37,46.31,46.34,103896.1038961039,18.3021,18.3179,18.2942,18.306,103896.1039
2006-01-13 12:15:00,46.34,46.35,46.31,46.33,126590.58113603567,18.306,18.31,18.2942,18.3021,126590.5811
2006-01-13 12:20:00,46.33,46.35,46.32,46.32,90777.90895972714,18.3021,18.31,18.2981,18.2981,90777.909
2006-01-13 12:25:00,46.32,46.34,46.3,46.31,63885.6093401548,18.2981,18.306,18.2902,18.2942,63885.6093
2006-01-13 12:30:00,46.3,46.3,46.26,46.27,123048.66850321396,18.2902,18.2902,18.2744,18.2784,123048.6685
2006-01-13 12:35:00,46.26,46.31,46.26,46.31,71100.616555162,18.2744,18.2942,18.2744,18.2942,71100.6166
2006-01-13 12:40:00,46.31,46.32,46.16,46.16,121736.84900957628,18.2942,18.2981,18.2349,18.2349,121736.849
2006-01-13 12:45:00,46.16,46.23,46.08,46.2,147973.2388823298,18.2349,18.2626,18.2033,18.2507,147973.2389
2006-01-13 12:50:00,46.2,46.26,46.18,46.22,92876.82014954742,18.2507,18.2744,18.2428,18.2586,92876.8201
2006-01-13 12:55:00,46.22,46.23,46.1,46.12,117670.20857929948,18.2586,18.2626,18.2112,18.2191,117670.2086
2006-01-13 13:00:00,46.11,46.12,46.06,46.07,98911.18982028074,18.2152,18.2191,18.1954,18.1994,98911.1898
2006-01-13 13:05:00,46.07,46.12,46.07,46.12,158730.15873015873,18.1994,18.2191,18.1994,18.2191,158730.1587
2006-01-13 13:10:00,46.1,46.12,46.06,46.06,68476.97756788666,18.2112,18.2191,18.1954,18.1954,68476.9776
2006-01-13 13:15:00,46.06,46.07,46.01,46.07,109143.3818706546,18.1954,18.1994,18.1757,18.1994,109143.3819
2006-01-13 13:20:00,46.07,46.08,46.03,46.04,122392.75875639512,18.1994,18.2033,18.1836,18.1875,122392.7588
2006-01-13 13:25:00,46.04,46.13,46.04,46.07,106782.10678210678,18.1875,18.2231,18.1875,18.1994,106782.1068
2006-01-13 13:30:00,46.07,46.09,46.03,46.06,109799.29161747344,18.1994,18.2073,18.1836,18.1954,109799.2916
2006-01-13 13:35:00,46.06,46.07,46.01,46.05,186934.2778433688,18.1954,18.1994,18.1757,18.1915,186934.2778
2006-01-13 13:40:00,46.06,46.08,46.04,46.07,127640.03673094582,18.1954,18.2033,18.1875,18.1994,127640.0367
2006-01-13 13:45:00,46.07,46.1,46.05,46.1,178013.90528663257,18.1994,18.2112,18.1915,18.2112,178013.9053
2006-01-13 13:50:00,46.1,46.12,46.07,46.08,105339.10533910534,18.2112,18.2191,18.1994,18.2033,105339.1053
2006-01-13 13:55:00,46.08,46.17,46.07,46.15,118982.02807293716,18.2033,18.2389,18.1994,18.231,118982.0281
2006-01-13 14:00:00,46.16,46.17,46.13,46.16,67427.52197297652,18.2349,18.2389,18.2231,18.2349,67427.522
2006-01-13 14:05:00,46.15,46.16,46.11,46.13,113472.38619965893,18.231,18.2349,18.2152,18.2231,113472.3862
2006-01-13 14:10:00,46.13,46.16,46.05,46.07,97074.642529188,18.2231,18.2349,18.1915,18.1994,97074.6425
2006-01-13 14:15:00,46.07,46.11,46.04,46.07,146267.87354060082,18.1994,18.2152,18.1875,18.1994,146267.8735
2006-01-13 14:20:00,46.08,46.11,46.07,46.09,86317.72268135905,18.2033,18.2152,18.1994,18.2073,86317.7227
2006-01-13 14:25:00,46.09,46.11,46.07,46.08,83300.5378459924,18.2073,18.2152,18.1994,18.2033,83300.5378
2006-01-13 14:30:00,46.08,46.09,46.06,46.09,76216.71258034895,18.2033,18.2073,18.1954,18.2073,76216.7126
2006-01-13 14:35:00,46.09,46.17,46.09,46.16,148235.60278105733,18.2073,18.2389,18.2073,18.2349,148235.6028
2006-01-13 14:40:00,46.16,46.28,46.12,46.23,210809.39262757445,18.2349,18.2823,18.2191,18.2626,210809.3926
2006-01-13 14:45:00,46.25,46.29,46.19,46.28,188639.64318509767,18.2705,18.2863,18.2468,18.2823,188639.6432
2006-01-13 14:50:00,46.26,46.4,46.26,46.36,152826.9710087892,18.2744,18.3297,18.2744,18.3139,152826.971
2006-01-13 14:55:00,46.36,46.45,46.35,46.45,194542.83090646728,18.3139,18.3495,18.31,18.3495,194542.8309
2006-01-13 15:00:00,46.44,46.49,46.42,46.48,149416.24032533125,18.3455,18.3653,18.3376,18.3613,149416.2403
2006-01-13 15:05:00,46.48,46.52,46.45,46.52,237045.782500328,18.3613,18.3771,18.3495,18.3771,237045.7825
2006-01-13 15:10:00,46.52,46.55,46.45,46.45,141807.68726223274,18.3771,18.389,18.3495,18.3495,141807.6873
2006-01-13 15:15:00,46.45,46.47,46.37,46.42,131313.1313131313,18.3495,18.3574,18.3179,18.3376,131313.1313
2006-01-13 15:20:00,46.42,46.43,46.36,46.37,150203.33202151384,18.3376,18.3416,18.3139,18.3179,150203.332
2006-01-13 15:25:00,46.37,46.45,46.36,46.45,146267.87354060082,18.3179,18.3495,18.3139,18.3495,146267.8735
2006-01-13 15:30:00,46.45,46.45,46.32,46.32,194805.1948051948,18.3495,18.3495,18.2981,18.2981,194805.1948
2006-01-13 15:35:00,46.33,46.39,46.29,46.32,235471.5991079628,18.3021,18.3258,18.2863,18.2981,235471.5991
2006-01-13 15:40:00,46.32,46.35,46.31,46.32,173553.71900826448,18.2981,18.31,18.2942,18.2981,173553.719
2006-01-13 15:45:00,46.32,46.34,46.24,46.24,168831.16883116885,18.2981,18.306,18.2665,18.2665,168831.1688
2006-01-13 15:50:00,46.23,46.31,46.23,46.29,280073.4618916437,18.2626,18.2942,18.2626,18.2863,280073.4619
2006-01-13 15:55:00,46.29,46.34,46.27,46.32,302899.12108093925,18.2863,18.306,18.2784,18.2981,302899.1211
2006-01-17 09:30:00,47.11,47.26,47.08,47.14,871572.8715728716,18.6102,18.6695,18.5984,18.6221,871572.8716
2006-01-17 09:35:00,47.13,47.38,47.11,47.28,518431.0638856094,18.6181,18.7169,18.6102,18.6774,518431.0639
2006-01-17 09:40:00,47.28,47.34,47.26,47.28,391053.39105339104,18.6774,18.7011,18.6695,18.6774,391053.3911
2006-01-17 09:45:00,47.29,47.46,47.29,47.43,349599.89505444054,18.6813,18.7485,18.6813,18.7366,349599.8951
2006-01-17 09:50:00,47.42,47.49,47.41,47.45,303161.4849796668,18.7327,18.7603,18.7287,18.7445,303161.485
2006-01-17 09:55:00,47.45,47.52,47.4,47.5,320346.32034632034,18.7445,18.7722,18.7248,18.7643,320346.3203
2006-01-17 10:00:00,47.51,47.57,47.49,47.5,360619.178800997,18.7682,18.7919,18.7603,18.7643,360619.1788
2006-01-17 10:05:00,47.51,47.57,47.49,47.56,228387.7738423193,18.7682,18.7919,18.7603,18.788,228387.7738
2006-01-17 10:10:00,47.57,47.68,47.56,47.65,410074.77371113736,18.7919,18.8354,18.788,18.8235,410074.7737
2006-01-17 10:15:00,47.65,47.65,47.53,47.61,370851.37085137086,18.8235,18.8235,18.7761,18.8077,370851.3709
2006-01-17 10:20:00,47.61,47.67,47.61,47.66,339761.248852158,18.8077,18.8314,18.8077,18.8275,339761.2489
2006-01-17 10:25:00,47.67,47.7,47.61,47.68,289518.56224583497,18.8314,18.8433,18.8077,18.8354,289518.5622
2006-01-17 10:30:00,47.67,47.84,47.67,47.83,453495.9989505444,18.8314,18.8986,18.8314,18.8946,453495.999
2006-01-17 10:35:00,47.83,47.9,47.8,47.83,331496.7860422406,18.8946,18.9223,18.8828,18.8946,331496.786
2006-01-17 10:40:00,47.83,47.93,47.81,47.87,355765.4466745376,18.8946,18.9341,18.8867,18.9104,355765.4467
2006-01-17 10:45:00,47.9,47.9,47.8,47.88,382264.20044601866,18.9223,18.9223,18.8828,18.9144,382264.2004
2006-01-17 10:50:00,47.88,48.01,47.87,48.01,262232.7167781713,18.9144,18.9657,18.9104,18.9657,262232.7168
2006-01-17 10:55:00,48.0,48.05,47.95,47.96,330053.7845992392,18.9618,18.9816,18.942,18.946,330053.7846
2006-01-17 11:00:00,47.96,47.99,47.83,47.86,303423.84887839435,18.946,18.9578,18.8946,18.9065,303423.8489
2006-01-17 11:05:00,47.87,47.88,47.8,47.83,215400.76085530632,18.9104,18.9144,18.8828,18.8946,215400.7609
2006-01-17 11:10:00,47.84,47.86,47.81,47.83,113734.75009838646,18.8986,18.9065,18.8867,18.8946,113734.7501
2006-01-17 11:15:00,47.82,47.82,47.72,47.77,216056.6706021252,18.8907,18.8907,18.8512,18.8709,216056.6706
2006-01-17 11:20:00,47.76,47.8,47.72,47.76,275219.72976518434,18.867,18.8828,18.8512,18.867,275219.7298
2006-01-17 11:25:00,47.76,47.8,47.72,47.74,154794.7002492457,18.867,18.8828,18.8512,18.8591,154794.7002
2006-01-17 11:30:00,47.74,47.78,47.74,47.76,127508.85478158206,18.8591,18.8749,18.8591,18.867,127508.8548
2006-01-17 11:35:00,47.76,47.78,47.76,47.77,94975.7313393677,18.867,18.8749,18.867,18.8709,94975.7313
2006-01-17 11:40:00,47.78,47.83,47.77,47.81,200446.0186278368,18.8749,18.8946,18.8709,18.8867,200446.0186
2006-01-17 11:45:00,47.8,47.95,47.8,47.95,375836.284927194,18.8828,18.942,18.8828,18.942,375836.2849
2006-01-17 11:50:00,47.95,48.02,47.77,48.01,352223.53404171584,18.942,18.9697,18.8709,18.9657,352223.534
2006-01-17 11:55:00,48.01,48.02,47.95,47.98,226026.49875377148,18.9657,18.9697,18.942,18.9539,226026.4988
2006-01-17 12:00:00,47.98,48.01,47.97,48.01,130526.0396169487,18.9539,18.9657,18.9499,18.9657,130526.0396
2006-01-17 12:05:00,48.0,48.06,48.0,48.04,330709.694346058,18.9618,18.9855,18.9618,18.9776,330709.6943
2006-01-17 12:10:00,48.04,48.05,47.99,48.0,130394.85766758496,18.9776,18.9816,18.9578,18.9618,130394.8577
2006-01-17 12:15:00,48.0,48.0,47.91,47.91,144824.87209759938,18.9618,18.9618,18.9262,18.9262,144824.8721
2006-01-17 12:20:00,47.92,47.95,47.87,47.93,207923.3897415716,18.9302,18.942,18.9104,18.9341,207923.3897
2006-01-17 12:25:00,47.93,47.93,47.86,47.86,125803.48943985307,18.9341,18.9341,18.9065,18.9065,125803.4894
2006-01-17 12:30:00,47.87,47.92,47.85,47.86,169355.89662862392,18.9104,18.9302,18.9025,18.9065,169355.8966
2006-01-17 12:35:00,47.86,47.86,47.82,47.83,95369.277187459,18.9065,18.9065,18.8907,18.8946,95369.2772
2006-01-17 12:40:00,47.83,47.93,47.83,47.93,140758.23166732257,18.8946,18.9341,18.8946,18.9341,140758.2317
2006-01-17 12:45:00,47.93,47.99,47.92,47.96,140233.5038698675,18.9341,18.9578,18.9302,18.946,140233.5039
2006-01-17 12:50:00,47.96,47.99,47.94,47.97,101403.64685819233,18.946,18.9578,18.9381,18.9499,101403.6469
2006-01-17 12:55:00,47.98,48.01,47.96,48.01,125672.30749048931,18.9539,18.9657,18.946,18.9657,125672.3075
2006-01-17 13:00:00,48.01,48.08,47.99,48.07,226682.4085005904,18.9657,18.9934,18.9578,18.9895,226682.4085
2006-01-17 13:05:00,48.06,48.13,48.06,48.12,153614.0627049718,18.9855,19.0132,18.9855,19.0092,153614.0627
2006-01-17 13:10:00,48.12,48.15,48.06,48.08,319690.4105995015,19.0092,19.0211,18.9855,18.9934,319690.4106
2006-01-17 13:15:00,48.08,48.09,48.05,48.06,134986.2258953168,18.9934,18.9974,18.9816,18.9855,134986.2259
2006-01-17 13:20:00,48.05,48.09,48.05,48.07,280204.6438410075,18.9816,18.9974,18.9816,18.9895,280204.6438
2006-01-17 13:25:00,48.07,48.09,48.06,48.07,180768.7262232717,18.9895,18.9974,18.9855,18.9895,180768.7262
2006-01-17 13:30:00,48.07,48.22,48.07,48.21,279155.18824609736,18.9895,19.0487,18.9895,19.0448,279155.1882
2006-01-17 13:35:00,48.22,48.22,48.16,48.2,170798.89807162536,19.0487,19.0487,19.025,19.0408,170798.8981
2006-01-17 13:40:00,48.19,48.25,48.19,48.23,181293.4540207268,19.0369,19.0606,19.0369,19.0527,181293.454
2006-01-17 13:45:00,48.23,48.23,48.16,48.18,194805.1948051948,19.0527,19.0527,19.025,19.0329,194805.1948
2006-01-17 13:50:00,48.17,48.18,48.15,48.18,233897.4157155976,19.029,19.0329,19.0211,19.0329,233897.4157
2006-01-17 13:55:00,48.18,48.22,48.15,48.18,207792.2077922078,19.0329,19.0487,19.0211,19.0329,207792.2078
2006-01-17 14:00:00,48.18,48.36,48.18,48.36,285714.28571428574,19.0329,19.104,19.0329,19.104,285714.2857
2006-01-17 14:05:00,48.35,48.42,47.82,48.41,337793.5196117014,19.1001,19.1277,18.8907,19.1238,337793.5196
2006-01-17 14:10:00,48.41,48.55,48.38,48.53,319821.5925488653,19.1238,19.1791,19.1119,19.1712,319821.5925
2006-01-17 14:15:00,48.53,48.77,48.51,48.73,733175.9149940968,19.1712,19.266,19.1633,19.2502,733175.915
2006-01-17 14:20:00,48.73,48.77,48.6,48.64,521841.7945690673,19.2502,19.266,19.1988,19.2146,521841.7946
2006-01-17 14:25:00,48.67,48.77,48.63,48.75,343827.8892824348,19.2265,19.266,19.2107,19.2581,343827.8893
2006-01-17 14:30:00,48.76,48.77,48.7,48.7,352092.3520923521,19.262,19.266,19.2383,19.2383,352092.3521
2006-01-17 14:35:00,48.7,48.7,48.62,48.63,225108.2251082251,19.2383,19.2383,19.2067,19.2107,225108.2251
2006-01-17 14:40:00,48.63,48.75,48.55,48.61,241637.15072805985,19.2107,19.2581,19.1791,19.2028,241637.1507
2006-01-17 14:45:00,48.6,48.66,48.58,48.63,195461.10455201365,19.1988,19.2225,19.1909,19.2107,195461.1046
2006-01-17 14:50:00,48.63,48.74,48.61,48.71,376623.3766233766,19.2107,19.2541,19.2028,19.2423,376623.3766
2006-01-17 14:55:00,48.71,48.78,48.69,48.77,424767.15203987935,19.2423,19.2699,19.2344,19.266,424767.152
2006-01-17 15:00:00,48.77,48.86,48.71,48.86,460448.6422668241,19.266,19.3015,19.2423,19.3015,460448.6423
2006-01-17 15:05:00,48.85,48.97,48.83,48.97,436311.1635838909,19.2976,19.345,19.2897,19.345,436311.1636
2006-01-17 15:10:00,48.96,49.05,48.9,48.95,469762.5606716516,19.341,19.3766,19.3173,19.3371,469762.5607
2006-01-17 15:15:00,48.96,49.03,48.92,48.97,304342.1225239407,19.341,19.3687,19.3252,19.345,304342.1225
2006-01-17 15:20:00,48.97,49.13,48.97,49.09,431719.795356159,19.345,19.4082,19.345,19.3924,431719.7954
2006-01-17 15:25:00,49.09,49.15,48.73,49.13,385674.9311294766,19.3924,19.4161,19.2502,19.4082,385674.9311
2006-01-17 15:30:00,49.12,49.15,49.09,49.12,381739.4726485636,19.4042,19.4161,19.3924,19.4042,381739.4726
2006-01-17 15:35:00,49.12,49.13,49.05,49.06,313656.0409287682,19.4042,19.4082,19.3766,19.3805,313656.0409
2006-01-17 15:40:00,49.06,49.18,49.05,49.18,563820.0183654729,19.3805,19.4279,19.3766,19.4279,563820.0184
2006-01-17 15:45:00,49.17,49.24,49.14,49.21,558703.922340286,19.424,19.4516,19.4121,19.4398,558703.9223
2006-01-17 15:50:00,49.2,49.24,49.12,49.16,881542.6997245179,19.4358,19.4516,19.4042,19.42,881542.6997
2006-01-17 15:55:00,49.15,49.18,48.99,49.0,842319.2968647515,19.4161,19.4279,19.3529,19.3568,842319.2969
2006-01-18 09:30:00,49.47,49.47,49.02,49.06,500721.5007215007,19.5425,19.5425,19.3647,19.3805,500721.5007
2006-01-18 09:35:00,49.05,49.08,48.7,48.71,384756.65748393023,19.3766,19.3884,19.2383,19.2423,384756.6575
2006-01-18 09:40:00,48.71,48.83,48.63,48.79,282565.9189295553,19.2423,19.2897,19.2107,19.2739,282565.9189
2006-01-18 09:45:00,48.79,48.83,48.76,48.79,335169.88062442606,19.2739,19.2897,19.262,19.2739,335169.8806
2006-01-18 09:50:00,48.79,48.9,48.78,48.79,199790.108881018,19.2739,19.3173,19.2699,19.2739,199790.1089
2006-01-18 09:55:00,48.78,48.79,48.67,48.76,188508.461235734,19.2699,19.2739,19.2265,19.262,188508.4612
2006-01-18 10:00:00,48.77,48.93,48.76,48.87,274695.00196772924,19.266,19.3292,19.262,19.3055,274695.002
2006-01-18 10:05:00,48.87,48.9,48.83,48.86,148497.96667978488,19.3055,19.3173,19.2897,19.3015,148497.9667
2006-01-18 10:10:00,48.84,48.89,48.83,48.86,202938.4756657484,19.2936,19.3134,19.2897,19.3015,202938.4757
2006-01-18 10:15:00,48.86,48.87,48.63,48.68,289125.01639774366,19.3015,19.3055,19.2107,19.2304,289125.0164
2006-01-18 10:20:00,48.68,48.73,48.5,48.51,223140.4958677686,19.2304,19.2502,19.1593,19.1633,223140.4959
2006-01-18 10:25:00,48.51,48.68,48.51,48.67,233110.32401941493,19.1633,19.2304,19.1633,19.2265,233110.324
2006-01-18 10:30:00,48.67,48.78,48.67,48.76,200314.83667847305,19.2265,19.2699,19.2265,19.262,200314.8367
2006-01-18 10:35:00,48.76,48.98,48.73,48.95,272202.54492981767,19.262,19.3489,19.2502,19.3371,272202.5449
2006-01-18 10:40:00,48.96,49.11,48.96,49.11,363111.63583890855,19.341,19.4003,19.341,19.4003,363111.6358
2006-01-18 10:45:00,49.11,49.15,48.96,48.96,258166.07634789453,19.4003,19.4161,19.341,19.341,258166.0763
2006-01-18 10:50:00,48.95,48.99,48.84,48.92,201233.11032401945,19.3371,19.3529,19.2936,19.3252,201233.1103
2006-01-18 10:55:00,48.92,48.99,48.85,48.9,220910.40272858457,19.3252,19.3529,19.2976,19.3173,220910.4027
2006-01-18 11:00:00,48.89,48.98,48.86,48.89,234815.68936114392,19.3134,19.3489,19.3015,19.3134,234815.6894
2006-01-18 11:05:00,48.9,48.93,48.84,48.86,192706.28361537453,19.3173,19.3292,19.2936,19.3015,192706.2836
2006-01-18 11:10:00,48.85,48.89,48.84,48.86,141807.68726223274,19.2976,19.3134,19.2936,19.3015,141807.6873
2006-01-18 11:15:00,48.86,48.86,48.8,48.81,188377.2792863702,19.3015,19.3015,19.2778,19.2818,188377.2793
2006-01-18 11:20:00,48.83,48.9,48.76,48.76,249639.24963924964,19.2897,19.3173,19.262,19.262,249639.2496
2006-01-18 11:25:00,48.74,48.8,48.73,48.77,203594.38541256724,19.2541,19.2778,19.2502,19.266,203594.3854
2006-01-18 11:30:00,48.76,48.76,48.6,48.6,192968.64751410208,19.262,19.262,19.1988,19.1988,192968.6475
2006-01-18 11:35:00,48.6,48.64,48.54,48.61,226288.86265249905,19.1988,19.2146,19.1751,19.2028,226288.8627
2006-01-18 11:40:00,48.62,48.67,48.6,48.64,152826.9710087892,19.2067,19.2265,19.1988,19.2146,152826.971
2006-01-18 11:45:00,48.63,48.69,48.63,48.67,143644.23455332546,19.2107,19.2344,19.2107,19.2265,143644.2346
2006-01-18 11:50:00,48.68,48.68,48.57,48.57,163715.0728059819,19.2304,19.2304,19.187,19.187,163715.0728
2006-01-18 11:55:00,48.58,48.58,48.52,48.56,198609.47133674409,19.1909,19.1909,19.1672,19.183,198609.4713
2006-01-18 12:00:00,48.57,48.59,48.52,48.56,130526.0396169487,19.187,19.1949,19.1672,19.183,130526.0396
2006-01-18 12:05:00,48.56,48.86,48.37,48.48,243998.42581660763,19.183,19.3015,19.108,19.1514,243998.4258
2006-01-18 12:10:00,48.46,48.54,48.42,48.51,159779.61432506886,19.1435,19.1751,19.1277,19.1633,159779.6143
2006-01-18 12:15:00,48.51,48.51,48.41,48.46,186803.095894005,19.1633,19.1633,19.1238,19.1435,186803.0959
2006-01-18 12:20:00,48.47,48.51,48.4,48.44,158730.15873015873,19.1475,19.1633,19.1198,19.1356,158730.1587
2006-01-18 12:25:00,48.41,48.53,48.38,48.51,107569.1984782894,19.1238,19.1712,19.1119,19.1633,107569.1985
2006-01-18 12:30:00,48.51,48.54,48.44,48.51,120425.02951593862,19.1633,19.1751,19.1356,19.1633,120425.0295
2006-01-18 12:35:00,48.51,48.51,48.35,48.42,220779.2207792208,19.1633,19.1633,19.1001,19.1277,220779.2208
2006-01-18 12:40:00,48.42,48.5,48.37,48.5,73330.70969434606,19.1277,19.1593,19.108,19.1593,73330.7097
2006-01-18 12:45:00,48.5,48.52,48.48,48.51,57588.87577069396,19.1593,19.1672,19.1514,19.1633,57588.8758
2006-01-18 12:50:00,48.51,48.51,48.41,48.41,110979.92916174736,19.1633,19.1633,19.1238,19.1238,110979.9292
2006-01-18 12:55:00,48.38,48.41,48.29,48.35,138659.3204775023,19.1119,19.1238,19.0764,19.1001,138659.3205
2006-01-18 13:00:00,48.35,48.39,48.29,48.29,141151.77751541388,19.1001,19.1159,19.0764,19.0764,141151.7775
2006-01-18 13:05:00,48.3,48.3,48.17,48.23,223796.40561458745,19.0803,19.0803,19.029,19.0527,223796.4056
2006-01-18 13:10:00,48.24,48.25,48.19,48.2,156368.8836416109,19.0566,19.0606,19.0369,19.0408,156368.8836
2006-01-18 13:15:00,48.2,48.24,48.15,48.15,206086.8424504788,19.0408,19.0566,19.0211,19.0211,206086.8425
2006-01-18 13:20:00,48.15,48.18,47.96,47.99,182867.637413092,19.0211,19.0329,18.946,18.9578,182867.6374
2006-01-18 13:25:00,48.02,48.03,47.83,47.84,179325.72478027025,18.9697,18.9737,18.8946,18.8986,179325.7248
2006-01-18 13:30:00,47.84,47.9,47.8,47.85,215138.3969565788,18.8986,18.9223,18.8828,18.9025,215138.397
2006-01-18 13:35:00,47.86,47.87,47.7,47.79,209235.20923520924,18.9065,18.9104,18.8433,18.8788,209235.2092
2006-01-18 13:40:00,47.78,47.87,47.68,47.85,187459.00564082383,18.8749,18.9104,18.8354,18.9025,187459.0056
2006-01-18 13:45:00,47.85,47.89,47.77,47.87,83562.90174471993,18.9025,18.9183,18.8709,18.9104,83562.9017
2006-01-18 13:50:00,47.87,47.93,47.86,47.9,126065.85333858062,18.9104,18.9341,18.9065,18.9223,126065.8533
2006-01-18 13:55:00,47.88,48.05,47.88,47.99,152564.60711006165,18.9144,18.9816,18.9144,18.9578,152564.6071
2006-01-18 14:00:00,47.99,48.18,47.99,48.15,232060.8684245048,18.9578,19.0329,18.9578,19.0211,232060.8684
2006-01-18 14:05:00,48.15,48.15,47.99,48.01,187459.00564082383,19.0211,19.0211,18.9578,18.9657,187459.0056
2006-01-18 14:10:00,48.02,48.06,47.87,47.88,119375.57392102848,18.9697,18.9855,18.9104,18.9144,119375.5739
2006-01-18 14:15:00,47.88,48.17,47.88,48.1,198215.9254886528,18.9144,19.029,18.9144,19.0013,198215.9255
2006-01-18 14:20:00,48.1,48.12,47.93,48.04,124754.03384494294,19.0013,19.0092,18.9341,18.9776,124754.0338
2006-01-18 14:25:00,48.05,48.09,48.02,48.02,127508.85478158206,18.9816,18.9974,18.9697,18.9697,127508.8548
2006-01-18 14:30:00,48.02,48.02,47.97,47.97,101403.64685819233,18.9697,18.9697,18.9499,18.9499,101403.6469
2006-01-18 14:35:00,47.97,47.99,47.76,47.81,157680.7031352486,18.9499,18.9578,18.867,18.8867,157680.7031
2006-01-18 14:40:00,47.81,47.83,47.74,47.76,122786.30460448645,18.8867,18.8946,18.8591,18.867,122786.3046
2006-01-18 14:45:00,47.76,47.93,47.74,47.9,152564.60711006165,18.867,18.9341,18.8591,18.9223,152564.6071
2006-01-18 14:50:00,47.9,47.9,47.7,47.85,165420.43814771087,18.9223,18.9223,18.8433,18.9025,165420.4381
2006-01-18 14:55:00,47.84,47.87,47.78,47.85,121080.93926275744,18.8986,18.9104,18.8749,18.9025,121080.9393
2006-01-18 15:00:00,47.85,47.9,47.81,47.83,173684.90095762824,18.9025,18.9223,18.8867,18.8946,173684.901
2006-01-18 15:05:00,47.83,47.91,47.77,47.86,200314.83667847305,18.8946,18.9262,18.8709,18.9065,200314.8367
2006-01-18 15:10:00,47.86,47.92,47.77,47.91,178800.99698281518,18.9065,18.9302,18.8709,18.9262,178800.997
2006-01-18 15:15:00,47.92,48.0,47.92,47.97,237045.782500328,18.9302,18.9618,18.9302,18.9499,237045.7825
2006-01-18 15:20:00,47.96,47.96,47.26,47.93,112685.29450347633,18.946,18.946,18.6695,18.9341,112685.2945
2006-01-18 15:25:00,47.93,48.06,47.91,48.05,160041.9782237964,18.9341,18.9855,18.9262,18.9816,160041.9782
2006-01-18 15:30:00,48.06,48.11,48.01,48.11,146792.6013380559,18.9855,19.0053,18.9657,19.0053,146792.6013
2006-01-18 15:35:00,48.11,48.26,48.11,48.21,281910.00918273645,19.0053,19.0645,19.0053,19.0448,281910.0092
2006-01-18 15:40:00,48.22,48.27,48.18,48.27,128689.49232585596,19.0487,19.0685,19.0329,19.0685,128689.4923
2006-01-18 15:45:00,48.28,48.4,48.28,48.36,195067.55870392235,19.0724,19.1198,19.0724,19.104,195067.5587
2006-01-18 15:50:00,48.35,48.39,48.35,48.37,232585.59622195983,19.1001,19.1159,19.1001,19.108,232585.5962
2006-01-18 15:55:00,48.36,48.38,48.32,48.38,240981.240981241,19.104,19.1119,19.0882,19.1119,240981.241
2006-01-19 09:30:00,48.75,48.75,48.03,48.09,325462.4163715073,19.2581,19.2581,18.9737,18.9974,325462.4164
2006-01-19 09:35:00,48.09,48.37,48.09,48.32,192968.64751410208,18.9974,19.108,18.9974,19.0882,192968.6475
2006-01-19 09:40:00,48.32,48.54,48.25,48.49,159910.79627443265,19.0882,19.1751,19.0606,19.1554,159910.7963
2006-01-19 09:45:00,48.48,48.5,48.3,48.32,167388.1673881674,19.1514,19.1593,19.0803,19.0882,167388.1674
2006-01-19 09:50:00,48.29,48.32,48.11,48.15,179719.27062836156,19.0764,19.0882,19.0053,19.0211,179719.2706
2006-01-19 09:55:00,48.15,48.31,48.12,48.22,154269.97245179064,19.0211,19.0843,19.0092,19.0487,154269.9725
2006-01-19 10:00:00,48.22,48.22,48.06,48.06,124885.21579430671,19.0487,19.0487,18.9855,18.9855,124885.2158
2006-01-19 10:05:00,48.06,48.16,47.99,48.15,169749.44247671522,18.9855,19.025,18.9578,19.0211,169749.4425
2006-01-19 10:10:00,48.15,48.2,48.09,48.15,138790.50242686606,19.0211,19.0408,18.9974,19.0211,138790.5024
2006-01-19 10:15:00,48.15,48.2,48.11,48.18,155057.06414797326,19.0211,19.0408,19.0053,19.0329,155057.0641
2006-01-19 10:20:00,48.18,48.26,48.12,48.22,149678.60422405877,19.0329,19.0645,19.0092,19.0487,149678.6042
2006-01-19 10:25:00,48.22,48.3,48.18,48.28,233110.32401941493,19.0487,19.0803,19.0329,19.0724,233110.324
2006-01-19 10:30:00,48.28,48.29,48.08,48.22,394988.8495343041,19.0724,19.0764,18.9934,19.0487,394988.8495
2006-01-19 10:35:00,48.19,48.6,48.18,48.57,292535.74708120164,19.0369,19.1988,19.0329,19.187,292535.7471
2006-01-19 10:40:00,48.59,48.64,48.56,48.59,290568.0178407451,19.1949,19.2146,19.183,19.1949,290568.0178
2006-01-19 10:45:00,48.59,48.85,48.57,48.81,370064.2791551882,19.1949,19.2976,19.187,19.2818,370064.2792
2006-01-19 10:50:00,48.81,48.95,48.71,48.79,340154.7947002493,19.2818,19.3371,19.2423,19.2739,340154.7947
2006-01-19 10:55:00,48.79,48.82,48.69,48.72,191919.19191919192,19.2739,19.2857,19.2344,19.2462,191919.1919
2006-01-19 11:00:00,48.73,48.73,48.44,48.63,274170.2741702742,19.2502,19.2502,19.1356,19.2107,274170.2742
2006-01-19 11:05:00,48.63,48.71,48.51,48.7,215663.12475403387,19.2107,19.2423,19.1633,19.2383,215663.1248
2006-01-19 11:10:00,48.7,48.79,48.62,48.78,135642.13564213563,19.2383,19.2739,19.2067,19.2699,135642.1356
2006-01-19 11:15:00,48.78,48.81,48.65,48.67,135510.95369277187,19.2699,19.2818,19.2186,19.2265,135510.9537
2006-01-19 11:20:00,48.66,48.75,48.63,48.64,83431.71979535616,19.2225,19.2581,19.2107,19.2146,83431.7198
2006-01-19 11:25:00,48.65,48.74,48.62,48.73,111242.29306047488,19.2186,19.2541,19.2067,19.2502,111242.2931
2006-01-19 11:30:00,48.73,48.79,48.67,48.79,70313.5248589794,19.2502,19.2739,19.2265,19.2739,70313.5249
2006-01-19 11:35:00,48.81,48.89,48.78,48.82,141545.3233635052,19.2818,19.3134,19.2699,19.2857,141545.3234
2006-01-19 11:40:00,48.83,48.86,48.79,48.79,94582.1854912764,19.2897,19.3015,19.2739,19.2739,94582.1855
2006-01-19 11:45:00,48.79,48.86,48.76,48.86,86842.45047881412,19.2739,19.3015,19.262,19.3015,86842.4505
2006-01-19 11:50:00,48.85,48.97,48.84,48.94,169487.07857798768,19.2976,19.345,19.2936,19.3331,169487.0786
2006-01-19 11:55:00,48.94,48.94,48.86,48.87,227075.95434868164,19.3331,19.3331,19.3015,19.3055,227075.9543
2006-01-19 12:00:00,48.87,48.9,48.78,48.89,143906.598452053,19.3055,19.3173,19.2699,19.3134,143906.5985
2006-01-19 12:05:00,48.9,48.94,48.87,48.93,186016.0041978224,19.3173,19.3331,19.3055,19.3292,186016.0042
2006-01-19 12:10:00,48.94,48.98,48.92,48.96,192968.64751410208,19.3331,19.3489,19.3252,19.341,192968.6475
2006-01-19 12:15:00,48.96,49.01,48.84,48.86,194805.1948051948,19.341,19.3608,19.2936,19.3015,194805.1948
2006-01-19 12:20:00,48.86,48.87,48.78,48.81,249376.8857405221,19.3015,19.3055,19.2699,19.2818,249376.8857
2006-01-19 12:25:00,48.8,48.85,48.76,48.85,190082.6446280992,19.2778,19.2976,19.262,19.2976,190082.6446
2006-01-19 12:30:00,48.85,48.86,48.74,48.79,154925.88219860947,19.2976,19.3015,19.2541,19.2739,154925.8822
2006-01-19 12:35:00,48.79,48.84,48.78,48.8,126459.39918667192,19.2739,19.2936,19.2699,19.2778,126459.3992
2006-01-19 12:40:00,48.79,48.86,48.79,48.85,150465.6959202414,19.2739,19.3015,19.2739,19.2976,150465.6959
2006-01-19 12:45:00,48.85,48.87,48.82,48.84,158992.52262888628,19.2976,19.3055,19.2857,19.2936,158992.5226
2006-01-19 12:50:00,48.84,48.87,48.84,48.86,74380.1652892562,19.2936,19.3055,19.2936,19.3015,74380.1653
2006-01-19 12:55:00,48.86,48.9,48.85,48.88,118457.30027548208,19.3015,19.3173,19.2976,19.3094,118457.3003
2006-01-19 13:00:00,48.89,48.94,48.86,48.89,154401.1544011544,19.3134,19.3331,19.3015,19.3134,154401.1544
2006-01-19 13:05:00,48.89,48.94,48.88,48.93,126065.85333858062,19.3134,19.3331,19.3094,19.3292,126065.8533
2006-01-19 13:10:00,48.93,48.96,48.9,48.94,106782.10678210678,19.3292,19.341,19.3173,19.3331,106782.1068
2006-01-19 13:15:00,48.93,48.95,48.9,48.92,167781.71323625869,19.3292,19.3371,19.3173,19.3252,167781.7132
2006-01-19 13:20:00,48.92,48.94,48.89,48.92,166338.71179325724,19.3252,19.3331,19.3134,19.3252,166338.7118
2006-01-19 13:25:00,48.92,49.0,48.9,48.92,175783.8121474485,19.3252,19.3568,19.3173,19.3252,175783.8121
2006-01-19 13:30:00,48.91,48.97,48.91,48.94,93401.5479470025,19.3213,19.345,19.3213,19.3331,93401.5479
2006-01-19 13:35:00,48.94,48.98,48.94,48.95,130919.58546504,19.3331,19.3489,19.3331,19.3371,130919.5855
2006-01-19 13:40:00,48.96,49.08,48.95,49.03,229174.8655385019,19.341,19.3884,19.3371,19.3687,229174.8655
2006-01-19 13:45:00,49.03,49.05,48.98,49.01,123704.5782500328,19.3687,19.3766,19.3489,19.3608,123704.5783
2006-01-19 13:50:00,49.01,49.05,48.89,48.92,148891.51252787616,19.3608,19.3766,19.3134,19.3252,148891.5125
2006-01-19 13:55:00,48.92,48.92,48.86,48.87,145218.4179456907,19.3252,19.3252,19.3015,19.3055,145218.4179
2006-01-19 14:00:00,48.87,48.88,45.78,48.82,309851.76439721894,19.3055,19.3094,18.0848,19.2857,309851.7644
2006-01-19 14:05:00,48.83,48.87,48.82,48.86,110586.38331365604,19.2897,19.3055,19.2857,19.3015,110586.3833
2006-01-19 14:10:00,48.85,48.89,48.83,48.83,263282.1723730815,19.2976,19.3134,19.2897,19.2897,263282.1724
2006-01-19 14:15:00,48.83,48.84,48.79,48.84,157680.7031352486,19.2897,19.2936,19.2739,19.2936,157680.7031
2006-01-19 14:20:00,48.83,48.93,48.79,48.93,175914.9940968123,19.2897,19.3292,19.2739,19.3292,175914.9941
2006-01-19 14:25:00,48.93,48.95,48.9,48.92,115308.93349075167,19.3292,19.3371,19.3173,19.3252,115308.9335
2006-01-19 14:30:00,48.92,48.92,48.81,48.84,250295.1593860685,19.3252,19.3252,19.2818,19.2936,250295.1594
2006-01-19 14:35:00,48.85,48.9,48.83,48.88,123179.85045257772,19.2976,19.3173,19.2897,19.3094,123179.8505
2006-01-19 14:40:00,48.87,48.94,48.86,48.88,166601.0756919848,19.3055,19.3331,19.3015,19.3094,166601.0757
2006-01-19 14:45:00,48.89,48.92,48.84,48.85,172897.80926144563,19.3134,19.3252,19.2936,19.2976,172897.8093
2006-01-19 14:50:00,48.85,48.94,48.84,48.9,250951.0691328873,19.2976,19.3331,19.2936,19.3173,250951.0691
2006-01-19 14:55:00,48.89,49.0,48.86,48.95,258297.25829725832,19.3134,19.3568,19.3015,19.3371,258297.2583
2006-01-19 15:00:00,48.95,49.0,48.95,48.96,146530.23743932834,19.3371,19.3568,19.3371,19.341,146530.2374
2006-01-19 15:05:00,48.98,49.0,48.89,48.89,226420.0446018628,19.3489,19.3568,19.3134,19.3134,226420.0446
2006-01-19 15:10:00,48.9,48.97,48.86,48.97,221041.58467794835,19.3173,19.345,19.3015,19.345,221041.5847
2006-01-19 15:15:00,48.96,48.98,48.91,48.95,175652.63019808475,19.341,19.3489,19.3213,19.3371,175652.6302
2006-01-19 15:20:00,48.95,49.0,48.9,48.99,247933.88429752068,19.3371,19.3568,19.3173,19.3529,247933.8843
2006-01-19 15:25:00,48.99,49.1,48.99,49.05,215531.94280467008,19.3529,19.3963,19.3529,19.3766,215531.9428
2006-01-19 15:30:00,49.05,49.06,48.99,49.03,160829.06991997905,19.3766,19.3805,19.3529,19.3687,160829.0699
2006-01-19 15:35:00,49.02,49.05,49.0,49.02,133805.5883510429,19.3647,19.3766,19.3568,19.3647,133805.5884
2006-01-19 15:40:00,49.02,49.09,48.99,49.08,168831.16883116885,19.3647,19.3924,19.3529,19.3884,168831.1688
2006-01-19 15:45:00,49.09,49.09,49.02,49.05,233897.4157155976,19.3924,19.3924,19.3647,19.3766,233897.4157
2006-01-19 15:50:00,49.05,49.08,48.99,49.0,327298.9636626,19.3766,19.3884,19.3529,19.3568,327298.9637
2006-01-19 15:55:00,48.99,49.0,48.94,48.94,336088.15426997247,19.3529,19.3568,19.3331,19.3331,336088.1543
2006-01-20 09:30:00,49.21,49.57,49.19,49.45,928112.2917486554,19.4398,19.582,19.4319,19.5346,928112.2917
2006-01-20 09:35:00,49.44,49.85,49.4,49.83,655516.2009707465,19.5307,19.6926,19.5149,19.6847,655516.201
2006-01-20 09:40:00,49.85,50.12,49.78,50.09,548209.3663911846,19.6926,19.7993,19.665,19.7874,548209.3664
2006-01-20 09:45:00,50.1,50.27,50.06,50.2,641479.7323888233,19.7914,19.8585,19.7756,19.8309,641479.7324
2006-01-20 09:50:00,50.17,50.5,50.11,50.33,562639.380821199,19.819,19.9494,19.7953,19.8822,562639.3808
2006-01-20 09:55:00,50.32,50.41,50.25,50.27,486947.39603830513,19.8783,19.9138,19.8506,19.8585,486947.396
2006-01-20 10:00:00,50.24,50.28,50.2,50.24,425029.51593860687,19.8467,19.8625,19.8309,19.8467,425029.5159
2006-01-20 10:05:00,50.24,50.24,50.06,50.12,477502.29568411387,19.8467,19.8467,19.7756,19.7993,477502.2957
2006-01-20 10:10:00,50.13,50.17,49.94,49.98,302899.12108093925,19.8032,19.819,19.7282,19.744,302899.1211
2006-01-20 10:15:00,49.97,49.98,49.89,49.95,271284.27128427126,19.74,19.744,19.7084,19.7321,271284.2713
2006-01-20 10:20:00,49.95,50.07,49.94,49.99,249508.06768988588,19.7321,19.7795,19.7282,19.7479,249508.0677
2006-01-20 10:25:00,49.98,50.04,49.93,49.94,303423.84887839435,19.744,19.7677,19.7242,19.7282,303423.8489
2006-01-20 10:30:00,49.95,50.04,49.93,49.96,280598.1896890988,19.7321,19.7677,19.7242,19.7361,280598.1897
2006-01-20 10:35:00,49.95,49.98,49.72,49.73,239144.69369014824,19.7321,19.744,19.6413,19.6452,239144.6937
2006-01-20 10:40:00,49.73,49.93,49.68,49.82,338580.61130788404,19.6452,19.7242,19.6255,19.6808,338580.6113
2006-01-20 10:45:00,49.83,49.92,49.78,49.88,186278.3680965499,19.6847,19.7203,19.665,19.7045,186278.3681
2006-01-20 10:50:00,49.88,49.93,49.72,49.75,351961.1701429883,19.7045,19.7242,19.6413,19.6531,351961.1701
2006-01-20 10:55:00,49.75,49.82,49.71,49.74,149678.60422405877,19.6531,19.6808,19.6373,19.6492,149678.6042
2006-01-20 11:00:00,49.74,49.75,49.59,49.67,256198.347107438,19.6492,19.6531,19.5899,19.6215,256198.3471
2006-01-20 11:05:00,49.66,49.67,49.59,49.62,115964.84323757052,19.6176,19.6215,19.5899,19.6018,115964.8432
2006-01-20 11:10:00,49.62,49.8,49.59,49.78,167781.71323625869,19.6018,19.6729,19.5899,19.665,167781.7132
2006-01-20 11:15:00,49.78,49.83,49.72,49.76,199134.19913419915,19.665,19.6847,19.6413,19.6571,199134.1991
2006-01-20 11:20:00,49.75,49.75,49.63,49.7,177751.54138790502,19.6531,19.6531,19.6057,19.6334,177751.5414
2006-01-20 11:25:00,49.7,49.7,49.58,49.58,182605.27351436444,19.6334,19.6334,19.586,19.586,182605.2735
2006-01-20 11:30:00,49.58,49.65,49.23,49.28,457693.821330185,19.586,19.6136,19.4477,19.4674,457693.8213
2006-01-20 11:35:00,49.26,49.36,49.13,49.21,329397.8748524203,19.4595,19.4991,19.4082,19.4398,329397.8749
2006-01-20 11:40:00,49.2,49.39,49.11,49.24,441427.2596090778,19.4358,19.5109,19.4003,19.4516,441427.2596
2006-01-20 11:45:00,49.24,49.31,49.15,49.15,199134.19913419915,19.4516,19.4793,19.4161,19.4161,199134.1991
2006-01-20 11:50:00,49.16,49.18,48.98,48.98,366784.7304210941,19.42,19.4279,19.3489,19.3489,366784.7304
2006-01-20 11:55:00,48.98,49.16,48.94,49.1,300275.48209366394,19.3489,19.42,19.3331,19.3963,300275.4821
2006-01-20 12:00:00,49.09,49.28,49.08,49.16,299488.39039748133,19.3924,19.4674,19.3884,19.42,299488.3904
2006-01-20 12:05:00,49.16,49.21,49.1,49.18,165158.07424898335,19.42,19.4398,19.3963,19.4279,165158.0742
2006-01-20 12:10:00,49.16,49.26,49.15,49.2,113603.5681490227,19.42,19.4595,19.4161,19.4358,113603.5681
2006-01-20 12:15:00,49.19,49.35,49.17,49.34,157287.1572871573,19.4319,19.4951,19.424,19.4911,157287.1573
2006-01-20 12:20:00,49.34,49.56,49.34,49.46,194542.83090646728,19.4911,19.5781,19.4911,19.5386,194542.8309
2006-01-20 12:25:00,49.46,49.6,49.45,49.6,123311.0324019415,19.5386,19.5939,19.5346,19.5939,123311.0324
2006-01-20 12:30:00,49.61,49.63,49.46,49.5,123573.39630066905,19.5978,19.6057,19.5386,19.5544,123573.3963
2006-01-20 12:35:00,49.5,49.54,49.4,49.42,87367.17827626919,19.5544,19.5702,19.5149,19.5228,87367.1783
2006-01-20 12:40:00,49.43,49.44,49.32,49.33,123048.66850321396,19.5267,19.5307,19.4832,19.4872,123048.6685
2006-01-20 12:45:00,49.33,49.45,49.24,49.45,111767.02085792997,19.4872,19.5346,19.4516,19.5346,111767.0209
2006-01-20 12:50:00,49.46,49.48,49.19,49.42,66902.79417552146,19.5386,19.5465,19.4319,19.5228,66902.7942
2006-01-20 12:55:00,49.42,49.44,49.3,49.39,83169.35589662862,19.5228,19.5307,19.4753,19.5109,83169.3559
2006-01-20 13:00:00,49.38,49.46,49.31,49.34,66378.06637806637,19.507,19.5386,19.4793,19.4911,66378.0664
2006-01-20 13:05:00,49.4,49.4,49.22,49.32,102584.28440246622,19.5149,19.5149,19.4437,19.4832,102584.2844
2006-01-20 13:10:00,49.32,49.49,49.28,49.43,114521.84179456907,19.4832,19.5504,19.4674,19.5267,114521.8418
2006-01-20 13:15:00,49.4,49.43,49.25,49.28,76610.25842844025,19.5149,19.5267,19.4556,19.4674,76610.2584
2006-01-20 13:20:00,49.28,49.32,49.21,49.24,94844.54939000394,19.4674,19.4832,19.4398,19.4516,94844.5494
2006-01-20 13:25:00,49.25,49.28,49.21,49.21,110061.65551620098,19.4556,19.4674,19.4398,19.4398,110061.6555
2006-01-20 13:30:00,49.21,49.24,49.17,49.19,76610.25842844025,19.4398,19.4516,19.424,19.4319,76610.2584
2006-01-20 13:35:00,49.2,49.31,49.17,49.29,82119.90030171849,19.4358,19.4793,19.424,19.4714,82119.9003
2006-01-20 13:40:00,49.29,49.4,49.22,49.39,127771.2186803096,19.4714,19.5149,19.4437,19.5109,127771.2187
2006-01-20 13:45:00,49.4,49.51,49.38,49.41,160435.52407188772,19.5149,19.5583,19.507,19.5188,160435.5241
2006-01-20 13:50:00,49.41,49.51,49.36,49.47,154138.79050242688,19.5188,19.5583,19.4991,19.5425,154138.7905
2006-01-20 13:55:00,49.47,49.6,49.43,49.58,137085.1370851371,19.5425,19.5939,19.5267,19.586,137085.1371
2006-01-20 14:00:00,49.56,49.61,49.47,49.59,145874.3276925095,19.5781,19.5978,19.5425,19.5899,145874.3277
2006-01-20 14:05:00,49.59,49.66,49.59,49.63,200183.6547291093,19.5899,19.6176,19.5899,19.6057,200183.6547
2006-01-20 14:10:00,49.63,49.8,49.62,49.76,250426.34133543223,19.6057,19.6729,19.6018,19.6571,250426.3413
2006-01-20 14:15:00,49.76,49.85,49.75,49.8,248065.06624688444,19.6571,19.6926,19.6531,19.6729,248065.0662
2006-01-20 14:20:00,49.82,49.88,49.76,49.79,268529.45034763217,19.6808,19.7045,19.6571,19.6689,268529.4503
2006-01-20 14:25:00,49.8,49.85,49.76,49.85,130657.22156631248,19.6729,19.6926,19.6571,19.6926,130657.2216
2006-01-20 14:30:00,49.85,49.86,49.76,49.84,187721.3695395513,19.6926,19.6966,19.6571,19.6887,187721.3695
2006-01-20 14:35:00,49.82,49.88,49.79,49.87,229437.22943722943,19.6808,19.7045,19.6689,19.7005,229437.2294
2006-01-20 14:40:00,49.87,49.93,49.83,49.9,217237.30814639907,19.7005,19.7242,19.6847,19.7124,217237.3081
2006-01-20 14:45:00,49.92,49.92,49.79,49.81,187459.00564082383,19.7203,19.7203,19.6689,19.6768,187459.0056
2006-01-20 14:50:00,49.8,49.82,49.73,49.75,238357.60199396565,19.6729,19.6808,19.6452,19.6531,238357.602
2006-01-20 14:55:00,49.75,49.77,49.66,49.69,171717.17171717173,19.6531,19.661,19.6176,19.6294,171717.1717
2006-01-20 15:00:00,49.69,49.75,49.66,49.66,121999.21290830382,19.6294,19.6531,19.6176,19.6176,121999.2129
2006-01-20 15:05:00,49.66,49.8,49.66,49.77,144824.87209759938,19.6176,19.6729,19.6176,19.661,144824.8721
2006-01-20 15:10:00,49.78,49.78,49.54,49.64,266430.5391578119,19.665,19.665,19.5702,19.6097,266430.5392
2006-01-20 15:15:00,49.64,49.65,49.51,49.51,160566.70602125148,19.6097,19.6136,19.5583,19.5583,160566.706
2006-01-20 15:20:00,49.51,49.55,49.46,49.46,176702.08579299488,19.5583,19.5741,19.5386,19.5386,176702.0858
2006-01-20 15:25:00,49.47,49.49,49.36,49.46,321920.5037386856,19.5425,19.5504,19.4991,19.5386,321920.5037
2006-01-20 15:30:00,49.46,49.52,49.44,49.5,783287.419651056,19.5386,19.5623,19.5307,19.5544,783287.4197
2006-01-20 15:35:00,49.5,49.55,49.37,49.37,405089.8596353142,19.5544,19.5741,19.503,19.503,405089.8596
2006-01-20 15:40:00,49.36,49.53,49.31,49.51,452577.7253049981,19.4991,19.5662,19.4793,19.5583,452577.7253
2006-01-20 15:45:00,49.5,49.5,49.36,49.39,516594.51659451664,19.5544,19.5544,19.4991,19.5109,516594.5166
2006-01-20 15:50:00,49.38,49.4,49.24,49.27,410730.6834579562,19.507,19.5149,19.4516,19.4635,410730.6835
2006-01-20 15:55:00,49.27,49.28,49.17,49.26,468581.9231273777,19.4635,19.4674,19.424,19.4595,468581.9231
2006-01-23 09:30:00,48.06,48.6,47.78,48.24,899776.9906860816,18.9855,19.1988,18.8749,19.0566,899776.9907
2006-01-23 09:35:00,48.28,48.37,48.07,48.35,543486.8162140889,19.0724,19.108,18.9895,19.1001,543486.8162
2006-01-23 09:40:00,48.35,48.62,48.33,48.43,451134.7238619966,19.1001,19.2067,19.0922,19.1317,451134.7239
2006-01-23 09:45:00,48.43,48.71,48.42,48.71,363373.9997376361,19.1317,19.2423,19.1277,19.2423,363373.9997
2006-01-23 09:50:00,48.73,48.91,48.73,48.9,439984.2581660764,19.2502,19.3213,19.2502,19.3173,439984.2582
2006-01-23 09:55:00,48.91,49.15,48.91,48.92,425160.69788797066,19.3213,19.4161,19.3213,19.3252,425160.6979
2006-01-23 10:00:00,48.93,48.95,48.8,48.85,457169.0935327299,19.3292,19.3371,19.2778,19.2976,457169.0935
2006-01-23 10:05:00,48.86,48.9,48.83,48.83,348550.4394595304,19.3015,19.3173,19.2897,19.2897,348550.4395
2006-01-23 10:10:00,48.83,48.89,48.67,48.69,259740.25974025976,19.2897,19.3134,19.2265,19.2344,259740.2597
2006-01-23 10:15:00,48.69,48.71,48.56,48.64,365210.5470287289,19.2344,19.2423,19.183,19.2146,365210.547
2006-01-23 10:20:00,48.64,48.71,48.6,48.71,354715.9910796275,19.2146,19.2423,19.1988,19.2423,354715.9911
2006-01-23 10:25:00,48.71,48.89,48.66,48.88,292142.20123311033,19.2423,19.3134,19.2225,19.3094,292142.2012
2006-01-23 10:30:00,48.88,48.97,48.84,48.86,349862.25895316806,19.3094,19.345,19.2936,19.3015,349862.259
2006-01-23 10:35:00,48.84,48.88,48.74,48.83,312737.7672832218,19.2936,19.3094,19.2541,19.2897,312737.7673
2006-01-23 10:40:00,48.82,48.85,48.76,48.83,271021.90738554375,19.2857,19.2976,19.262,19.2897,271021.9074
2006-01-23 10:45:00,48.83,49.09,48.83,49.09,272596.090777909,19.2897,19.3924,19.2897,19.3924,272596.0908
2006-01-23 10:50:00,49.09,49.13,48.92,48.95,291617.47343565524,19.3924,19.4082,19.3252,19.3371,291617.4734
2006-01-23 10:55:00,48.95,49.06,48.95,48.99,134067.95224977043,19.3371,19.3805,19.3371,19.3529,134067.9522
2006-01-23 11:00:00,48.99,48.99,48.76,48.79,156368.8836416109,19.3529,19.3529,19.262,19.2739,156368.8836
2006-01-23 11:05:00,48.79,48.9,48.78,48.88,183785.9110586384,19.2739,19.3173,19.2699,19.3094,183785.9111
2006-01-23 11:10:00,48.89,48.99,48.89,48.89,191132.10022300933,19.3134,19.3529,19.3134,19.3134,191132.1002
2006-01-23 11:15:00,48.88,49.0,48.86,48.99,98386.46202282568,19.3094,19.3568,19.3015,19.3529,98386.462
2006-01-23 11:20:00,48.98,49.04,48.94,49.02,74642.52918798373,19.3489,19.3726,19.3331,19.3647,74642.5292
2006-01-23 11:25:00,49.02,49.09,48.97,49.08,133674.40640167912,19.3647,19.3924,19.345,19.3884,133674.4064
2006-01-23 11:30:00,49.07,49.09,48.98,49.06,210022.30093139183,19.3845,19.3924,19.3489,19.3805,210022.3009
2006-01-23 11:35:00,49.06,49.08,48.95,48.99,127377.67283221828,19.3805,19.3884,19.3371,19.3529,127377.6728
2006-01-23 11:40:00,48.98,49.02,48.92,48.94,140627.0497179588,19.3489,19.3647,19.3252,19.3331,140627.0497
2006-01-23 11:45:00,48.95,48.99,48.92,48.95,74904.89308671126,19.3371,19.3529,19.3252,19.3371,74904.8931
2006-01-23 11:50:00,48.95,49.05,48.93,49.05,119113.21002230092,19.3371,19.3766,19.3292,19.3766,119113.21
2006-01-23 11:55:00,49.05,49.05,48.99,49.01,96025.18693427784,19.3766,19.3766,19.3529,19.3608,96025.1869
2006-01-23 12:00:00,49.02,49.05,48.99,49.02,96943.46057982424,19.3647,19.3766,19.3529,19.3647,96943.4606
2006-01-23 12:05:00,49.03,49.12,49.0,49.11,141414.14141414143,19.3687,19.4042,19.3568,19.4003,141414.1414
2006-01-23 12:10:00,49.11,49.13,49.03,49.11,107175.65263019808,19.4003,19.4082,19.3687,19.4003,107175.6526
2006-01-23 12:15:00,49.11,49.12,48.99,49.03,85005.90318772137,19.4003,19.4042,19.3529,19.3687,85005.9032
2006-01-23 12:20:00,49.03,49.09,48.99,49.06,81857.53640299095,19.3687,19.3924,19.3529,19.3805,81857.5364
2006-01-23 12:25:00,49.02,49.11,49.02,49.08,101141.28295946478,19.3647,19.4003,19.3647,19.3884,101141.283
2006-01-23 12:30:00,49.08,49.12,49.06,49.11,136822.77318640955,19.3884,19.4042,19.3805,19.4003,136822.7732
2006-01-23 12:35:00,49.12,49.12,49.07,49.12,92614.45625081989,19.4042,19.4042,19.3845,19.4042,92614.4563
2006-01-23 12:40:00,49.12,49.12,49.02,49.05,171323.62586908042,19.4042,19.4042,19.3647,19.3766,171323.6259
2006-01-23 12:45:00,49.04,49.05,48.94,48.95,137609.86488259217,19.3726,19.3766,19.3331,19.3371,137609.8649
2006-01-23 12:50:00,48.95,48.97,48.92,48.95,111767.02085792997,19.3371,19.345,19.3252,19.3371,111767.0209
2006-01-23 12:55:00,48.95,48.96,48.92,48.93,151646.33346451528,19.3371,19.341,19.3252,19.3292,151646.3335
2006-01-23 13:00:00,48.94,49.02,48.94,49.02,112160.56670602126,19.3331,19.3647,19.3331,19.3647,112160.5667
2006-01-23 13:05:00,49.04,49.1,48.99,49.08,102715.46635183,19.3726,19.3963,19.3529,19.3884,102715.4664
2006-01-23 13:10:00,49.08,49.11,49.04,49.11,68083.43171979536,19.3884,19.4003,19.3726,19.4003,68083.4317
2006-01-23 13:15:00,49.1,49.2,49.08,49.19,162665.61721107177,19.3963,19.4358,19.3884,19.4319,162665.6172
2006-01-23 13:20:00,49.18,49.41,49.18,49.29,224714.67926013385,19.4279,19.5188,19.4279,19.4714,224714.6793
2006-01-23 13:25:00,49.29,49.4,49.28,49.4,110979.92916174736,19.4714,19.5149,19.4674,19.5149,110979.9292
2006-01-23 13:30:00,49.4,49.43,49.28,49.36,92220.9104027286,19.5149,19.5267,19.4674,19.4991,92220.9104
2006-01-23 13:35:00,49.35,49.47,49.32,49.45,144300.1443001443,19.4951,19.5425,19.4832,19.5346,144300.1443
2006-01-23 13:40:00,49.45,49.53,49.4,49.53,294109.93047356687,19.5346,19.5662,19.5149,19.5662,294109.9305
2006-01-23 13:45:00,49.51,49.65,49.51,49.64,234422.1435130526,19.5583,19.6136,19.5583,19.6097,234422.1435
2006-01-23 13:50:00,49.63,49.69,49.56,49.63,145611.963793782,19.6057,19.6294,19.5781,19.6057,145611.9638
2006-01-23 13:55:00,49.63,49.64,49.53,49.56,148104.42083169357,19.6057,19.6097,19.5662,19.5781,148104.4208
2006-01-23 14:00:00,49.57,49.61,49.51,49.51,127115.30893349076,19.582,19.5978,19.5583,19.5583,127115.3089
2006-01-23 14:05:00,49.51,49.59,49.44,49.53,113210.0223009314,19.5583,19.5899,19.5307,19.5662,113210.0223
2006-01-23 14:10:00,49.53,49.55,49.43,49.43,159517.25042634134,19.5662,19.5741,19.5267,19.5267,159517.2504
2006-01-23 14:15:00,49.42,49.44,49.37,49.44,179456.906729634,19.5228,19.5307,19.503,19.5307,179456.9067
2006-01-23 14:20:00,49.43,49.44,49.32,49.36,193624.5572609209,19.5267,19.5307,19.4832,19.4991,193624.5573
2006-01-23 14:25:00,49.35,49.4,49.35,49.36,155712.97389479209,19.4951,19.5149,19.4951,19.4991,155712.9739
2006-01-23 14:30:00,49.36,49.45,49.36,49.42,121999.21290830382,19.4991,19.5346,19.4991,19.5228,121999.2129
2006-01-23 14:35:00,49.43,49.44,49.25,49.3,145611.963793782,19.5267,19.5307,19.4556,19.4753,145611.9638
2006-01-23 14:40:00,49.28,49.35,49.28,49.33,85792.99488390397,19.4674,19.4951,19.4674,19.4872,85792.9949
2006-01-23 14:45:00,49.33,49.36,49.29,49.32,65722.15663124755,19.4872,19.4991,19.4714,19.4832,65722.1566
2006-01-23 14:50:00,49.33,49.4,49.32,49.4,92352.09235209235,19.4872,19.5149,19.4832,19.5149,92352.0924
2006-01-23 14:55:00,49.39,49.43,49.36,49.41,146530.23743932834,19.5109,19.5267,19.4991,19.5188,146530.2374
2006-01-23 15:00:00,49.4,49.45,49.37,49.39,132756.13275613275,19.5149,19.5346,19.503,19.5109,132756.1328
2006-01-23 15:05:00,49.39,49.43,49.38,49.38,90384.36311163584,19.5109,19.5267,19.507,19.507,90384.3631
2006-01-23 15:10:00,49.39,49.47,49.38,49.44,105995.01508592418,19.5109,19.5425,19.507,19.5307,105995.0151
2006-01-23 15:15:00,49.44,49.5,49.44,49.46,177095.6316410862,19.5307,19.5544,19.5307,19.5386,177095.6316
2006-01-23 15:20:00,49.47,49.5,49.44,49.48,144562.50819887183,19.5425,19.5544,19.5307,19.5465,144562.5082
2006-01-23 15:25:00,49.48,49.63,49.47,49.56,321133.4120425029,19.5465,19.6057,19.5425,19.5781,321133.412
2006-01-23 15:30:00,49.56,49.57,49.5,49.5,133936.77030040667,19.5781,19.582,19.5544,19.5544,133936.7703
2006-01-23 15:35:00,49.5,49.6,49.49,49.55,245179.0633608816,19.5544,19.5939,19.5504,19.5741,245179.0634
2006-01-23 15:40:00,49.55,49.59,49.42,49.45,239407.0575888758,19.5741,19.5899,19.5228,19.5346,239407.0576
2006-01-23 15:45:00,49.44,49.49,49.39,49.47,202676.1117670209,19.5307,19.5504,19.5109,19.5425,202676.1118
2006-01-23 15:50:00,49.47,49.52,49.4,49.47,197691.1976911977,19.5425,19.5623,19.5149,19.5425,197691.1977
2006-01-23 15:55:00,49.47,49.49,49.4,49.44,246228.5189557917,19.5425,19.5504,19.5149,19.5307,246228.519
2006-01-24 09:30:00,48.76,48.86,48.61,48.86,629279.8110979929,19.262,19.3015,19.2028,19.3015,629279.8111
2006-01-24 09:35:00,48.87,49.15,48.84,49.11,296995.9333595697,19.3055,19.4161,19.2936,19.4003,296995.9334
2006-01-24 09:40:00,49.15,49.36,49.05,49.2,383838.38383838383,19.4161,19.4991,19.3766,19.4358,383838.3838
2006-01-24 09:45:00,49.2,49.3,49.02,49.21,270759.5434868162,19.4358,19.4753,19.3647,19.4398,270759.5435
2006-01-24 09:50:00,49.23,49.36,49.15,49.25,293454.020726748,19.4477,19.4991,19.4161,19.4556,293454.0207
2006-01-24 09:55:00,49.24,49.28,49.15,49.17,240850.05903187723,19.4516,19.4674,19.4161,19.424,240850.059
2006-01-24 10:00:00,49.17,49.24,49.15,49.21,214744.8511084875,19.424,19.4516,19.4161,19.4398,214744.8511
2006-01-24 10:05:00,49.21,49.24,49.18,49.23,145743.14574314575,19.4398,19.4516,19.4279,19.4477,145743.1457
2006-01-24 10:10:00,49.24,49.36,49.24,49.36,139315.23022432113,19.4516,19.4991,19.4516,19.4991,139315.2302
2006-01-24 10:15:00,49.36,49.43,49.31,49.4,213301.84966548605,19.4991,19.5267,19.4793,19.5149,213301.8497
2006-01-24 10:20:00,49.4,49.45,49.34,49.42,173947.26485635576,19.5149,19.5346,19.4911,19.5228,173947.2649
2006-01-24 10:25:00,49.41,49.55,49.4,49.52,221828.6763741309,19.5188,19.5741,19.5149,19.5623,221828.6764
2006-01-24 10:30:00,49.52,49.66,49.52,49.65,304342.1225239407,19.5623,19.6176,19.5623,19.6136,304342.1225
2006-01-24 10:35:00,49.66,49.72,49.53,49.55,219729.76518431064,19.6176,19.6413,19.5662,19.5741,219729.7652
2006-01-24 10:40:00,49.56,49.68,49.55,49.65,155319.42804670078,19.5781,19.6255,19.5741,19.6136,155319.428
2006-01-24 10:45:00,49.63,49.75,49.63,49.74,198215.9254886528,19.6057,19.6531,19.6057,19.6492,198215.9255
2006-01-24 10:50:00,49.74,49.81,49.63,49.63,212645.9399186672,19.6492,19.6768,19.6057,19.6057,212645.9399
2006-01-24 10:55:00,49.63,49.66,49.56,49.58,162009.70746425292,19.6057,19.6176,19.5781,19.586,162009.7075
2006-01-24 11:00:00,49.58,49.63,49.49,49.55,170405.35222353405,19.586,19.6057,19.5504,19.5741,170405.3522
2006-01-24 11:05:00,49.56,49.59,49.45,49.55,260920.89728453365,19.5781,19.5899,19.5346,19.5741,260920.8973
2006-01-24 11:10:00,49.53,49.6,49.51,49.53,180112.81647645283,19.5662,19.5939,19.5583,19.5662,180112.8165
2006-01-24 11:15:00,49.54,49.56,49.34,49.35,184179.45690672964,19.5702,19.5781,19.4911,19.4951,184179.4569
2006-01-24 11:20:00,49.36,49.4,49.24,49.37,235471.5991079628,19.4991,19.5149,19.4516,19.503,235471.5991
2006-01-24 11:25:00,49.39,49.53,49.36,49.4,159648.4323757051,19.5109,19.5662,19.4991,19.5149,159648.4324
2006-01-24 11:30:00,49.41,49.46,49.3,49.45,108881.01797192708,19.5188,19.5386,19.4753,19.5346,108881.018
2006-01-24 11:35:00,49.45,49.48,49.4,49.42,89203.72556736194,19.5346,19.5465,19.5149,19.5228,89203.7256
2006-01-24 11:40:00,49.42,49.48,49.4,49.47,98124.09812409812,19.5228,19.5465,19.5149,19.5425,98124.0981
2006-01-24 11:45:00,49.47,49.53,49.47,49.52,89203.72556736194,19.5425,19.5662,19.5425,19.5623,89203.7256
2006-01-24 11:50:00,49.53,49.53,49.44,49.48,172504.26341335432,19.5662,19.5662,19.5307,19.5465,172504.2634
2006-01-24 11:55:00,49.48,49.59,49.47,49.53,139839.9580217762,19.5465,19.5899,19.5425,19.5662,139839.958
2006-01-24 12:00:00,49.54,49.56,49.46,49.49,91302.63675718222,19.5702,19.5781,19.5386,19.5504,91302.6368
2006-01-24 12:05:00,49.49,49.53,49.42,49.44,152695.78905942544,19.5504,19.5662,19.5228,19.5307,152695.7891
2006-01-24 12:10:00,49.45,49.53,49.44,49.48,266430.5391578119,19.5346,19.5662,19.5307,19.5465,266430.5392
2006-01-24 12:15:00,49.48,49.48,49.4,49.42,145874.3276925095,19.5465,19.5465,19.5149,19.5228,145874.3277
2006-01-24 12:20:00,49.43,49.43,49.34,49.4,149285.05837596746,19.5267,19.5267,19.4911,19.5149,149285.0584
2006-01-24 12:25:00,49.4,49.46,49.39,49.4,87367.17827626919,19.5149,19.5386,19.5109,19.5149,87367.1783
2006-01-24 12:30:00,49.42,49.44,49.37,49.42,88678.99776990687,19.5228,19.5307,19.503,19.5228,88678.9978
2006-01-24 12:35:00,49.4,49.45,49.39,49.44,62311.42594778958,19.5149,19.5346,19.5109,19.5307,62311.4259
2006-01-24 12:40:00,49.44,49.44,49.36,49.4,65459.79273252001,19.5307,19.5307,19.4991,19.5149,65459.7927
2006-01-24 12:45:00,49.4,49.44,49.38,49.43,79233.8974157156,19.5149,19.5307,19.507,19.5267,79233.8974
2006-01-24 12:50:00,49.44,49.52,49.43,49.5,84612.35733963006,19.5307,19.5623,19.5267,19.5544,84612.3573
2006-01-24 12:55:00,49.5,49.5,49.43,49.44,114521.84179456907,19.5544,19.5544,19.5267,19.5307,114521.8418
2006-01-24 13:00:00,49.45,49.5,49.44,49.47,56539.42017578382,19.5346,19.5544,19.5307,19.5425,56539.4202
2006-01-24 13:05:00,49.47,49.47,49.41,49.47,69526.4331627968,19.5425,19.5425,19.5188,19.5425,69526.4332
2006-01-24 13:10:00,49.5,49.51,49.4,49.43,78053.2598714417,19.5544,19.5583,19.5149,19.5267,78053.2599
2006-01-24 13:15:00,49.42,49.5,49.41,49.5,53128.68949232586,19.5228,19.5544,19.5188,19.5544,53128.6895
2006-01-24 13:20:00,49.49,49.5,49.44,49.47,78053.2598714417,19.5504,19.5544,19.5307,19.5425,78053.2599
2006-01-24 13:25:00,49.46,49.55,49.46,49.55,130657.22156631248,19.5386,19.5741,19.5386,19.5741,130657.2216
2006-01-24 13:30:00,49.54,49.6,49.49,49.55,187065.4597927325,19.5702,19.5939,19.5504,19.5741,187065.4598
2006-01-24 13:35:00,49.56,49.59,49.5,49.53,137741.04683195593,19.5781,19.5899,19.5544,19.5662,137741.0468
2006-01-24 13:40:00,49.52,49.58,49.52,49.58,105601.46923783288,19.5623,19.586,19.5623,19.586,105601.4692
2006-01-24 13:45:00,49.58,49.6,49.53,49.56,146267.87354060082,19.586,19.5939,19.5662,19.5781,146267.8735
2006-01-24 13:50:00,49.55,49.66,49.55,49.66,132756.13275613275,19.5741,19.6176,19.5741,19.6176,132756.1328
2006-01-24 13:55:00,49.65,49.73,49.6,49.69,114128.29594647777,19.6136,19.6452,19.5939,19.6294,114128.2959
2006-01-24 14:00:00,49.69,49.78,49.63,49.77,174471.99265381086,19.6294,19.665,19.6057,19.661,174471.9927
2006-01-24 14:05:00,49.78,49.85,49.73,49.81,155712.97389479209,19.665,19.6926,19.6452,19.6768,155712.9739
2006-01-24 14:10:00,49.8,49.85,49.68,49.7,162009.70746425292,19.6729,19.6926,19.6255,19.6334,162009.7075
2006-01-24 14:15:00,49.69,49.77,49.66,49.7,148497.96667978488,19.6294,19.661,19.6176,19.6334,148497.9667
2006-01-24 14:20:00,49.71,49.73,49.54,49.55,293454.020726748,19.6373,19.6452,19.5702,19.5741,293454.0207
2006-01-24 14:25:00,49.55,49.62,49.53,49.55,182998.8193624557,19.5741,19.6018,19.5662,19.5741,182998.8194
2006-01-24 14:30:00,49.55,49.55,49.47,49.48,130263.67571822116,19.5741,19.5741,19.5425,19.5465,130263.6757
2006-01-24 14:35:00,49.48,49.55,49.45,49.48,180899.90817263545,19.5465,19.5741,19.5346,19.5465,180899.9082
2006-01-24 14:40:00,49.47,49.48,49.42,49.47,151252.78761642397,19.5425,19.5465,19.5228,19.5425,151252.7876
2006-01-24 14:45:00,49.47,49.53,49.43,49.43,141414.14141414143,19.5425,19.5662,19.5267,19.5267,141414.1414
2006-01-24 14:50:00,49.43,49.55,49.4,49.41,225895.3168044077,19.5267,19.5741,19.5149,19.5188,225895.3168
2006-01-24 14:55:00,49.4,49.42,49.36,49.36,142857.14285714287,19.5149,19.5228,19.4991,19.4991,142857.1429
2006-01-24 15:00:00,49.36,49.42,49.33,49.39,165158.07424898335,19.4991,19.5228,19.4872,19.5109,165158.0742
2006-01-24 15:05:00,49.4,49.44,49.37,49.4,186540.73199527743,19.5149,19.5307,19.503,19.5149,186540.732
2006-01-24 15:10:00,49.4,49.42,49.37,49.4,111111.11111111112,19.5149,19.5228,19.503,19.5149,111111.1111
2006-01-24 15:15:00,49.4,49.44,49.34,49.35,157155.97533779353,19.5149,19.5307,19.4911,19.4951,157155.9753
2006-01-24 15:20:00,49.35,49.42,49.34,49.4,163846.25475534567,19.4951,19.5228,19.4911,19.5149,163846.2548
2006-01-24 15:25:00,49.39,49.4,49.32,49.34,181424.6359700905,19.5109,19.5149,19.4832,19.4911,181424.636
2006-01-24 15:30:00,49.33,49.34,49.18,49.24,207005.1160960252,19.4872,19.4911,19.4279,19.4516,207005.1161
2006-01-24 15:35:00,49.23,49.28,49.21,49.26,213957.75941230488,19.4477,19.4674,19.4398,19.4595,213957.7594
2006-01-24 15:40:00,49.24,49.37,49.21,49.34,303948.5766758494,19.4516,19.503,19.4398,19.4911,303948.5767
2006-01-24 15:45:00,49.34,49.47,49.34,49.39,306309.85176439723,19.4911,19.5425,19.4911,19.5109,306309.8518
2006-01-24 15:50:00,49.39,49.4,49.24,49.25,253968.253968254,19.5109,19.5149,19.4516,19.4556,253968.254
2006-01-24 15:55:00,49.25,49.26,49.17,49.18,329529.0568017841,19.4556,19.4595,19.424,19.4279,329529.0568
2006-01-25 09:30:00,49.97,50.21,49.77,50.18,871835.2354715992,19.74,19.8348,19.661,19.823,871835.2355
2006-01-25 09:35:00,50.19,50.2,49.15,50.06,378853.4697625607,19.8269,19.8309,19.4161,19.7756,378853.4698
2006-01-25 09:40:00,50.05,50.06,49.69,49.73,410861.86540732,19.7716,19.7756,19.6294,19.6452,410861.8654
2006-01-25 09:45:00,49.73,49.75,49.4,49.7,357995.53981372167,19.6452,19.6531,19.5149,19.6334,357995.5398
2006-01-25 09:50:00,49.7,49.82,49.66,49.72,327298.9636626,19.6334,19.6808,19.6176,19.6413,327298.9637
2006-01-25 09:55:00,49.69,49.79,49.67,49.76,161747.3435655254,19.6294,19.6689,19.6215,19.6571,161747.3436
2006-01-25 10:00:00,49.76,49.85,49.73,49.85,248327.430145612,19.6571,19.6926,19.6452,19.6926,248327.4301
2006-01-25 10:05:00,49.84,49.89,49.79,49.79,315230.2243211334,19.6887,19.7084,19.6689,19.6689,315230.2243
2006-01-25 10:10:00,49.79,49.79,49.59,49.63,283353.0106257379,19.6689,19.6689,19.5899,19.6057,283353.0106
2006-01-25 10:15:00,49.62,49.76,49.62,49.63,160304.34212252396,19.6018,19.6571,19.6018,19.6057,160304.3421
2006-01-25 10:20:00,49.64,49.67,49.47,49.51,218286.7637413092,19.6097,19.6215,19.5425,19.5583,218286.7637
2006-01-25 10:25:00,49.5,49.63,49.41,49.55,279942.27994228,19.5544,19.6057,19.5188,19.5741,279942.2799
2006-01-25 10:30:00,49.54,49.63,49.34,49.37,447855.1751279024,19.5702,19.6057,19.4911,19.503,447855.1751
2006-01-25 10:35:00,49.36,49.63,49.34,49.34,194411.64895710352,19.4991,19.6057,19.4911,19.4911,194411.649
2006-01-25 10:40:00,49.34,49.34,48.98,48.98,291617.47343565524,19.4911,19.4911,19.3489,19.3489,291617.4734
2006-01-25 10:45:00,48.98,48.98,48.74,48.83,337137.6098648826,19.3489,19.3489,19.2541,19.2897,337137.6099
2006-01-25 10:50:00,48.85,49.17,48.83,49.01,184048.27495736588,19.2976,19.424,19.2897,19.3608,184048.275
2006-01-25 10:55:00,49.02,49.24,49.01,49.23,205037.38685556868,19.3647,19.4516,19.3608,19.4477,205037.3869
2006-01-25 11:00:00,49.23,49.35,49.2,49.25,216187.85255148893,19.4477,19.4951,19.4358,19.4556,216187.8526
2006-01-25 11:05:00,49.21,49.32,49.17,49.24,163452.70890725436,19.4398,19.4832,19.424,19.4516,163452.7089
2006-01-25 11:10:00,49.24,49.3,49.06,49.14,152695.78905942544,19.4516,19.4753,19.3805,19.4121,152695.7891
2006-01-25 11:15:00,49.14,49.24,49.03,49.07,207661.02584284404,19.4121,19.4516,19.3687,19.3845,207661.0258
2006-01-25 11:20:00,49.08,49.09,48.94,49.03,278105.7326511872,19.3884,19.3924,19.3331,19.3687,278105.7327
2006-01-25 11:25:00,49.02,49.04,48.69,48.75,262363.8987275351,19.3647,19.3726,19.2344,19.2581,262363.8987
2006-01-25 11:30:00,48.79,48.81,48.63,48.74,242424.24242424243,19.2739,19.2818,19.2107,19.2541,242424.2424
2006-01-25 11:35:00,48.75,48.76,48.62,48.66,234422.1435130526,19.2581,19.262,19.2067,19.2225,234422.1435
2006-01-25 11:40:00,48.66,48.7,48.48,48.48,184048.27495736588,19.2225,19.2383,19.1514,19.1514,184048.275
2006-01-25 11:45:00,48.49,49.2,48.29,48.38,375967.4668765578,19.1554,19.4358,19.0764,19.1119,375967.4669
2006-01-25 11:50:00,48.37,48.41,48.2,48.22,238882.32979142072,19.108,19.1238,19.0408,19.0487,238882.3298
2006-01-25 11:55:00,48.22,48.63,48.22,48.63,323757.0510297783,19.0487,19.2107,19.0487,19.2107,323757.051
2006-01-25 12:00:00,48.63,48.63,48.44,48.47,171061.26197035288,19.2107,19.2107,19.1356,19.1475,171061.262
2006-01-25 12:05:00,48.47,49.95,48.4,49.95,212777.12186803087,19.1475,19.7321,19.1198,19.7321,212777.1219
2006-01-25 12:10:00,48.41,48.43,48.16,48.24,266036.9933097206,19.1238,19.1317,19.025,19.0566,266036.9933
2006-01-25 12:15:00,48.24,48.25,48.02,48.06,233241.5059687787,19.0566,19.0606,18.9697,18.9855,233241.506
2006-01-25 12:20:00,48.06,48.1,47.92,47.99,246097.337006428,18.9855,19.0013,18.9302,18.9578,246097.337
2006-01-25 12:25:00,47.99,48.04,47.85,48.02,239275.875639512,18.9578,18.9776,18.9025,18.9697,239275.8756
2006-01-25 12:30:00,48.02,48.35,48.02,48.3,275088.5478158205,18.9697,19.1001,18.9697,19.0803,275088.5478
2006-01-25 12:35:00,48.3,48.63,48.29,48.6,194149.285058376,19.0803,19.2107,19.0764,19.1988,194149.2851
2006-01-25 12:40:00,48.59,48.62,48.24,48.34,200708.38252656435,19.1949,19.2067,19.0566,19.0961,200708.3825
2006-01-25 12:45:00,48.35,48.46,48.23,48.25,130394.85766758496,19.1001,19.1435,19.0527,19.0606,130394.8577
2006-01-25 12:50:00,48.25,48.27,48.1,48.18,144431.32624950807,19.0606,19.0685,19.0013,19.0329,144431.3262
2006-01-25 12:55:00,48.18,48.49,48.15,48.49,119769.11976911976,19.0329,19.1554,19.0211,19.1554,119769.1198
2006-01-25 13:00:00,48.47,48.54,48.35,48.43,103764.92194674013,19.1475,19.1751,19.1001,19.1317,103764.9219
2006-01-25 13:05:00,48.44,48.7,48.38,48.7,123835.76019939657,19.1356,19.2383,19.1119,19.2383,123835.7602
2006-01-25 13:10:00,48.69,48.69,48.34,48.38,247277.97455070185,19.2344,19.2344,19.0961,19.1119,247277.9746
2006-01-25 13:15:00,48.37,48.56,48.23,48.33,105339.10533910534,19.108,19.183,19.0527,19.0922,105339.1053
2006-01-25 13:20:00,48.33,48.34,48.17,48.18,171717.17171717173,19.0922,19.0961,19.029,19.0329,171717.1717
2006-01-25 13:25:00,48.18,48.22,48.1,48.12,134330.31614849798,19.0329,19.0487,19.0013,19.0092,134330.3161
2006-01-25 13:30:00,48.12,48.25,48.11,48.13,97730.55227600684,19.0092,19.0606,19.0053,19.0132,97730.5523
2006-01-25 13:35:00,48.13,48.18,48.06,48.08,85661.81293454021,19.0132,19.0329,18.9855,18.9934,85661.8129
2006-01-25 13:40:00,48.06,48.16,48.06,48.1,60474.87865669684,18.9855,19.025,18.9855,19.0013,60474.8787
2006-01-25 13:45:00,48.11,48.18,48.06,48.09,110455.20136429228,19.0053,19.0329,18.9855,18.9974,110455.2014
2006-01-25 13:50:00,48.09,48.1,48.02,48.06,130526.0396169487,18.9974,19.0013,18.9697,18.9855,130526.0396
2006-01-25 13:55:00,48.06,48.09,48.02,48.04,86317.72268135905,18.9855,18.9974,18.9697,18.9776,86317.7227
2006-01-25 14:00:00,48.05,48.06,47.96,48.0,184310.6388560934,18.9816,18.9855,18.946,18.9618,184310.6389
2006-01-25 14:05:00,48.0,48.13,47.9,48.08,218942.67348812803,18.9618,19.0132,18.9223,18.9934,218942.6735
2006-01-25 14:10:00,48.08,48.18,48.07,48.12,197953.56158992523,18.9934,19.0329,18.9895,19.0092,197953.5616
2006-01-25 14:15:00,48.14,48.15,48.0,48.01,129345.4020726748,19.0171,19.0211,18.9618,18.9657,129345.4021
2006-01-25 14:20:00,48.01,48.06,47.9,47.91,131837.85911058637,18.9657,18.9855,18.9223,18.9262,131837.8591
2006-01-25 14:25:00,47.93,47.99,47.78,47.83,203069.65761511217,18.9341,18.9578,18.8749,18.8946,203069.6576
2006-01-25 14:30:00,47.81,47.96,47.77,47.83,120818.57536402992,18.8867,18.946,18.8709,18.8946,120818.5754
2006-01-25 14:35:00,47.83,47.88,47.74,47.77,122655.12265512266,18.8946,18.9144,18.8591,18.8709,122655.1227
2006-01-25 14:40:00,47.77,47.84,47.72,47.73,155581.79194542833,18.8709,18.8986,18.8512,18.8551,155581.7919
2006-01-25 14:45:00,47.74,47.78,47.67,47.68,129345.4020726748,18.8591,18.8749,18.8314,18.8354,129345.4021
2006-01-25 14:50:00,47.68,47.85,47.64,47.82,186671.9139446412,18.8354,18.9025,18.8196,18.8907,186671.9139
2006-01-25 14:55:00,47.8,47.87,47.64,47.67,170142.9883248065,18.8828,18.9104,18.8196,18.8314,170142.9883
2006-01-25 15:00:00,47.68,47.92,47.68,47.79,337137.6098648826,18.8354,18.9302,18.8354,18.8788,337137.6099
2006-01-25 15:05:00,47.79,47.9,47.73,47.86,118588.48222484588,18.8788,18.9223,18.8551,18.9065,118588.4822
2006-01-25 15:10:00,47.89,48.05,47.8,48.02,92876.82014954742,18.9183,18.9816,18.8828,18.9697,92876.8201
2006-01-25 15:15:00,47.99,48.18,47.99,48.15,215663.12475403387,18.9578,19.0329,18.9578,19.0211,215663.1248
2006-01-25 15:20:00,48.16,48.21,48.14,48.15,199265.3810835629,19.025,19.0448,19.0171,19.0211,199265.3811
2006-01-25 15:25:00,48.14,48.35,48.14,48.25,253443.5261707989,19.0171,19.1001,19.0171,19.0606,253443.5262
2006-01-25 15:30:00,48.26,49.55,48.18,48.19,175783.8121474485,19.0645,19.5741,19.0329,19.0369,175783.8121
2006-01-25 15:35:00,48.2,48.25,48.18,48.25,170536.5341728978,19.0408,19.0606,19.0329,19.0606,170536.5342
2006-01-25 15:40:00,48.25,48.47,48.25,48.38,215925.48865276136,19.0606,19.1475,19.0606,19.1119,215925.4887
2006-01-25 15:45:00,48.38,48.41,48.31,48.38,198084.743539289,19.1119,19.1238,19.0843,19.1119,198084.7435
2006-01-25 15:50:00,48.4,48.47,48.32,48.41,270234.8156893612,19.1198,19.1475,19.0882,19.1238,270234.8157
2006-01-25 15:55:00,48.41,48.43,48.37,48.41,349468.71310507675,19.1238,19.1317,19.108,19.1238,349468.7131
2006-01-26 09:30:00,48.89,48.89,48.67,48.67,470943.1982159255,19.3134,19.3134,19.2265,19.2265,470943.1982
2006-01-26 09:35:00,48.67,48.74,48.44,48.5,172110.71756526304,19.2265,19.2541,19.1356,19.1593,172110.7176
2006-01-26 09:40:00,48.5,48.52,48.41,48.43,282697.10087891907,19.1593,19.1672,19.1238,19.1317,282697.1009
2006-01-26 09:45:00,48.42,48.53,48.35,48.35,290436.8358913814,19.1277,19.1712,19.1001,19.1001,290436.8359
2006-01-26 09:50:00,48.35,48.53,48.35,48.49,198609.47133674409,19.1001,19.1712,19.1001,19.1554,198609.4713
2006-01-26 09:55:00,48.48,48.5,48.37,48.43,246228.5189557917,19.1514,19.1593,19.108,19.1317,246228.519
2006-01-26 10:00:00,48.43,48.48,48.27,48.27,201889.02007083825,19.1317,19.1514,19.0685,19.0685,201889.0201
2006-01-26 10:05:00,48.29,48.41,48.27,48.39,298176.5709038436,19.0764,19.1238,19.0685,19.1159,298176.5709
2006-01-26 10:10:00,48.4,48.43,48.35,48.38,143513.0526039617,19.1198,19.1317,19.1001,19.1119,143513.0526
2006-01-26 10:15:00,48.37,48.4,48.23,48.37,197822.37964056147,19.108,19.1198,19.0527,19.108,197822.3796
2006-01-26 10:20:00,48.36,48.51,48.27,48.39,170405.35222353405,19.104,19.1633,19.0685,19.1159,170405.3522
2006-01-26 10:25:00,48.39,48.4,48.13,48.22,139708.77607241244,19.1159,19.1198,19.0132,19.0487,139708.7761
2006-01-26 10:30:00,48.23,48.51,48.19,48.35,288075.5608028335,19.0527,19.1633,19.0369,19.1001,288075.5608
2006-01-26 10:35:00,48.35,48.36,48.16,48.25,217762.03594385413,19.1001,19.104,19.025,19.0606,217762.0359
2006-01-26 10:40:00,48.25,48.37,48.15,48.17,217893.2178932179,19.0606,19.108,19.0211,19.029,217893.2179
2006-01-26 10:45:00,48.18,48.28,48.12,48.22,191525.64607110064,19.0329,19.0724,19.0092,19.0487,191525.6461
2006-01-26 10:50:00,48.22,48.34,48.19,48.31,213433.0316148498,19.0487,19.0961,19.0369,19.0843,213433.0316
2006-01-26 10:55:00,48.3,48.52,48.3,48.47,114915.38764266035,19.0803,19.1672,19.0803,19.1475,114915.3876
2006-01-26 11:00:00,48.47,48.55,48.43,48.54,150728.0598189689,19.1475,19.1791,19.1317,19.1751,150728.0598
2006-01-26 11:05:00,48.54,48.77,48.54,48.76,213826.57746294112,19.1751,19.266,19.1751,19.262,213826.5775
2006-01-26 11:10:00,48.74,48.76,48.51,48.66,136953.9551357733,19.2541,19.262,19.1633,19.2225,136953.9551
2006-01-26 11:15:00,48.63,48.65,48.34,48.48,114653.02374393283,19.2107,19.2186,19.0961,19.1514,114653.0237
2006-01-26 11:20:00,48.49,48.57,48.44,48.57,121474.48511084876,19.1554,19.187,19.1356,19.187,121474.4851
2006-01-26 11:25:00,48.57,48.68,48.54,48.68,166601.0756919848,19.187,19.2304,19.1751,19.2304,166601.0757
2006-01-26 11:30:00,48.67,48.71,48.6,48.7,236258.69080414536,19.2265,19.2423,19.1988,19.2383,236258.6908
2006-01-26 11:35:00,48.7,48.75,48.63,48.75,77659.71402335039,19.2383,19.2581,19.2107,19.2581,77659.714
2006-01-26 11:40:00,48.75,48.9,48.7,48.89,144824.87209759938,19.2581,19.3173,19.2383,19.3134,144824.8721
2006-01-26 11:45:00,48.89,49.02,48.89,48.96,178538.63308408763,19.3134,19.3647,19.3134,19.341,178538.6331
2006-01-26 11:50:00,48.95,48.97,48.79,48.94,174734.35655253835,19.3371,19.345,19.2739,19.3331,174734.3566
2006-01-26 11:55:00,48.94,49.03,48.92,49.02,147448.5110848747,19.3331,19.3687,19.3252,19.3647,147448.5111
2006-01-26 12:00:00,49.02,49.03,48.93,48.96,114784.2056932966,19.3647,19.3687,19.3292,19.341,114784.2057
2006-01-26 12:05:00,48.96,49.02,48.95,48.98,148629.14862914864,19.341,19.3647,19.3371,19.3489,148629.1486
2006-01-26 12:10:00,48.98,49.02,48.92,48.98,99829.46346582712,19.3489,19.3647,19.3252,19.3489,99829.4635
2006-01-26 12:15:00,48.98,49.16,48.97,49.08,173816.082906992,19.3489,19.42,19.345,19.3884,173816.0829
2006-01-26 12:20:00,49.08,49.13,49.0,49.03,96287.5508330054,19.3884,19.4082,19.3568,19.3687,96287.5508
2006-01-26 12:25:00,49.03,49.13,49.0,49.11,168568.8049324413,19.3687,19.4082,19.3568,19.4003,168568.8049
2006-01-26 12:30:00,49.1,49.2,49.08,49.17,526039.6169487078,19.3963,19.4358,19.3884,19.424,526039.6169
2006-01-26 12:35:00,49.16,49.18,49.11,49.17,232454.4142725961,19.42,19.4279,19.4003,19.424,232454.4143
2006-01-26 12:40:00,49.18,49.27,49.13,49.21,138528.13852813854,19.4279,19.4635,19.4082,19.4398,138528.1385
2006-01-26 12:45:00,49.21,49.23,49.08,49.13,162927.9811097993,19.4398,19.4477,19.3884,19.4082,162927.9811
2006-01-26 12:50:00,49.13,49.16,49.01,49.02,185491.2764003673,19.4082,19.42,19.3608,19.3647,185491.2764
2006-01-26 12:55:00,49.01,49.02,48.8,48.88,212645.9399186672,19.3608,19.3647,19.2778,19.3094,212645.9399
2006-01-26 13:00:00,48.89,49.01,48.87,48.91,116227.20713629804,19.3134,19.3608,19.3055,19.3213,116227.2071
2006-01-26 13:05:00,48.91,49.09,48.89,49.06,151777.51541387907,19.3213,19.3924,19.3134,19.3805,151777.5154
2006-01-26 13:10:00,49.06,49.09,48.98,48.98,89859.63531418078,19.3805,19.3924,19.3489,19.3489,89859.6353
2006-01-26 13:15:00,48.98,49.06,48.97,48.99,136429.22733831825,19.3489,19.3805,19.345,19.3529,136429.2273
2006-01-26 13:20:00,49.0,49.02,48.97,49.01,83169.35589662862,19.3568,19.3647,19.345,19.3608,83169.3559
2006-01-26 13:25:00,49.02,49.09,49.0,49.01,52472.77974550702,19.3647,19.3924,19.3568,19.3608,52472.7797
2006-01-26 13:30:00,49.01,49.01,48.89,48.89,105732.65118719664,19.3608,19.3608,19.3134,19.3134,105732.6512
2006-01-26 13:35:00,48.89,48.91,48.83,48.9,141151.77751541388,19.3134,19.3213,19.2897,19.3173,141151.7775
2006-01-26 13:40:00,48.91,49.02,48.89,48.95,72281.25409943592,19.3213,19.3647,19.3134,19.3371,72281.2541
2006-01-26 13:45:00,48.95,48.99,48.91,48.94,54702.87288469107,19.3371,19.3529,19.3213,19.3331,54702.8729
2006-01-26 13:50:00,48.94,49.02,48.89,49.02,57064.14797323888,19.3331,19.3647,19.3134,19.3647,57064.148
2006-01-26 13:55:00,49.04,49.05,48.89,48.89,75560.8028335301,19.3726,19.3766,19.3134,19.3134,75560.8028
2006-01-26 14:00:00,48.89,48.89,48.7,48.7,155450.60999606454,19.3134,19.3134,19.2383,19.2383,155450.61
2006-01-26 14:05:00,48.7,48.75,48.64,48.67,107700.38042765316,19.2383,19.2581,19.2146,19.2265,107700.3804
2006-01-26 14:10:00,48.67,48.75,48.6,48.7,126065.85333858062,19.2265,19.2581,19.1988,19.2383,126065.8533
2006-01-26 14:15:00,48.7,48.75,48.57,48.57,84874.72123835761,19.2383,19.2581,19.187,19.187,84874.7212
2006-01-26 14:20:00,48.57,48.75,48.54,48.59,114390.6598452053,19.187,19.2581,19.1751,19.1949,114390.6598
2006-01-26 14:25:00,48.59,48.68,48.57,48.64,62704.97179588089,19.1949,19.2304,19.187,19.2146,62704.9718
2006-01-26 14:30:00,48.64,48.65,48.58,48.61,83169.35589662862,19.2146,19.2186,19.1909,19.2028,83169.3559
2006-01-26 14:35:00,48.62,48.64,48.55,48.62,137478.68293322838,19.2067,19.2146,19.1791,19.2067,137478.6829
2006-01-26 14:40:00,48.62,48.76,48.61,48.71,100878.91906073724,19.2067,19.262,19.2028,19.2423,100878.9191
2006-01-26 14:45:00,48.73,48.87,48.73,48.87,141020.59556605012,19.2502,19.3055,19.2502,19.3055,141020.5956
2006-01-26 14:50:00,48.87,48.9,48.72,48.79,115046.56959202414,19.3055,19.3173,19.2462,19.2739,115046.5696
2006-01-26 14:55:00,48.79,48.85,48.76,48.77,75560.8028335301,19.2739,19.2976,19.262,19.266,75560.8028
2006-01-26 15:00:00,48.76,48.8,48.71,48.76,64803.88298570117,19.262,19.2778,19.2423,19.262,64803.883
2006-01-26 15:05:00,48.76,48.83,48.74,48.79,73593.0735930736,19.262,19.2897,19.2541,19.2739,73593.0736
2006-01-26 15:10:00,48.79,48.81,48.72,48.74,68608.15951725043,19.2739,19.2818,19.2462,19.2541,68608.1595
2006-01-26 15:15:00,48.73,48.81,48.7,48.8,87629.54217499672,19.2502,19.2818,19.2383,19.2778,87629.5422
2006-01-26 15:20:00,48.8,48.8,48.7,48.71,70182.34290961563,19.2778,19.2778,19.2383,19.2423,70182.3429
2006-01-26 15:25:00,48.7,48.79,48.7,48.72,69132.8873147055,19.2383,19.2739,19.2383,19.2462,69132.8873
2006-01-26 15:30:00,48.72,48.8,48.72,48.79,83825.26564344746,19.2462,19.2778,19.2462,19.2739,83825.2656
2006-01-26 15:35:00,48.79,48.8,48.76,48.79,97205.82447855176,19.2739,19.2778,19.262,19.2739,97205.8245
2006-01-26 15:40:00,48.79,48.79,48.67,48.71,135379.7717434081,19.2739,19.2739,19.2265,19.2423,135379.7717
2006-01-26 15:45:00,48.71,48.79,48.7,48.73,141545.3233635052,19.2423,19.2739,19.2383,19.2502,141545.3234
2006-01-26 15:50:00,48.74,48.79,48.73,48.78,136691.5912370458,19.2541,19.2739,19.2502,19.2699,136691.5912
2006-01-26 15:55:00,48.79,48.88,48.77,48.82,226682.4085005904,19.2739,19.3094,19.266,19.2857,226682.4085
2006-01-27 09:30:00,49.5,49.68,49.5,49.62,630460.4486422668,19.5544,19.6255,19.5544,19.6018,630460.4486
2006-01-27 09:35:00,49.61,49.93,49.6,49.88,292798.1109799292,19.5978,19.7242,19.5939,19.7045,292798.111
2006-01-27 09:40:00,49.88,50.01,49.8,49.92,280729.37163846253,19.7045,19.7558,19.6729,19.7203,280729.3716
2006-01-27 09:45:00,49.93,49.93,49.7,49.82,239013.51174078448,19.7242,19.7242,19.6334,19.6808,239013.5117
2006-01-27 09:50:00,49.82,49.82,49.56,49.56,224583.49731077004,19.6808,19.6808,19.5781,19.5781,224583.4973
2006-01-27 09:55:00,49.57,49.65,49.46,49.6,194805.1948051948,19.582,19.6136,19.5386,19.5939,194805.1948
2006-01-27 10:00:00,49.6,49.78,49.59,49.75,142594.77895841532,19.5939,19.665,19.5899,19.6531,142594.779
2006-01-27 10:05:00,49.75,49.93,49.75,49.9,281122.91748655384,19.6531,19.7242,19.6531,19.7124,281122.9175
2006-01-27 10:10:00,49.9,49.95,49.82,49.94,205824.4785517513,19.7124,19.7321,19.6808,19.7282,205824.4786
2006-01-27 10:15:00,49.94,50.01,49.88,49.93,177620.35943854126,19.7282,19.7558,19.7045,19.7242,177620.3594
2006-01-27 10:20:00,49.93,49.97,49.85,49.89,218811.49153876427,19.7242,19.74,19.6926,19.7084,218811.4915
2006-01-27 10:25:00,49.88,49.93,49.84,49.86,213039.4857667585,19.7045,19.7242,19.6887,19.6966,213039.4858
2006-01-27 10:30:00,49.86,49.88,49.82,49.83,208448.11753902663,19.6966,19.7045,19.6808,19.6847,208448.1175
2006-01-27 10:35:00,49.82,49.83,49.78,49.83,207267.4799947528,19.6808,19.6847,19.665,19.6847,207267.48
2006-01-27 10:40:00,49.83,49.85,49.75,49.76,170142.9883248065,19.6847,19.6926,19.6531,19.6571,170142.9883
2006-01-27 10:45:00,49.75,49.8,49.71,49.75,153482.88075560803,19.6531,19.6729,19.6373,19.6531,153482.8808
2006-01-27 10:50:00,49.73,49.82,49.73,49.77,109536.92771874592,19.6452,19.6808,19.6452,19.661,109536.9277
2006-01-27 10:55:00,49.78,49.82,49.76,49.79,142070.05116096025,19.665,19.6808,19.6571,19.6689,142070.0512
2006-01-27 11:00:00,49.79,49.82,49.7,49.77,151646.33346451528,19.6689,19.6808,19.6334,19.661,151646.3335
2006-01-27 11:05:00,49.78,49.78,49.64,49.69,114259.47789584154,19.665,19.665,19.6097,19.6294,114259.4779
2006-01-27 11:10:00,49.69,49.76,49.65,49.75,103896.1038961039,19.6294,19.6571,19.6136,19.6531,103896.1039
2006-01-27 11:15:00,49.75,49.78,49.7,49.75,108618.65407319952,19.6531,19.665,19.6334,19.6531,108618.6541
2006-01-27 11:20:00,49.75,49.75,49.65,49.68,90777.90895972714,19.6531,19.6531,19.6136,19.6255,90777.909
2006-01-27 11:25:00,49.69,49.69,49.6,49.61,157418.33923652105,19.6294,19.6294,19.5939,19.5978,157418.3392
2006-01-27 11:30:00,49.6,49.61,49.35,49.37,159648.4323757051,19.5939,19.5978,19.4951,19.503,159648.4324
2006-01-27 11:35:00,49.37,49.63,49.37,49.56,150596.87786960514,19.503,19.6057,19.503,19.5781,150596.8779
2006-01-27 11:40:00,49.56,49.58,49.52,49.57,96943.46057982424,19.5781,19.586,19.5623,19.582,96943.4606
2006-01-27 11:45:00,49.56,49.61,49.52,49.56,183654.72910927457,19.5781,19.5978,19.5623,19.5781,183654.7291
2006-01-27 11:50:00,49.57,49.68,49.55,49.66,113865.93204775023,19.582,19.6255,19.5741,19.6176,113865.932
2006-01-27 11:55:00,49.66,49.68,49.54,49.56,204119.1132100223,19.6176,19.6255,19.5702,19.5781,204119.1132
2006-01-27 12:00:00,49.56,49.63,49.56,49.61,207923.3897415716,19.5781,19.6057,19.5781,19.5978,207923.3897
2006-01-27 12:05:00,49.62,49.62,49.51,49.51,176833.26774235864,19.6018,19.6018,19.5583,19.5583,176833.2677
2006-01-27 12:10:00,49.51,49.51,49.41,49.47,189164.3709825528,19.5583,19.5583,19.5188,19.5425,189164.371
2006-01-27 12:15:00,49.45,49.61,49.45,49.56,202676.1117670209,19.5346,19.5978,19.5346,19.5781,202676.1118
2006-01-27 12:20:00,49.56,49.63,49.5,49.51,205430.93270366,19.5781,19.6057,19.5544,19.5583,205430.9327
2006-01-27 12:25:00,49.49,49.53,49.44,49.48,171979.53561589925,19.5504,19.5662,19.5307,19.5465,171979.5356
2006-01-27 12:30:00,49.48,49.61,49.47,49.59,184573.0027548209,19.5465,19.5978,19.5425,19.5899,184573.0028
2006-01-27 12:35:00,49.56,49.6,49.51,49.52,71494.16240325331,19.5781,19.5939,19.5583,19.5623,71494.1624
2006-01-27 12:40:00,49.53,49.53,49.49,49.51,81857.53640299095,19.5662,19.5662,19.5504,19.5583,81857.5364
2006-01-27 12:45:00,49.51,49.59,49.51,49.56,111767.02085792997,19.5583,19.5899,19.5583,19.5781,111767.0209
2006-01-27 12:50:00,49.56,49.63,49.56,49.63,50111.5046569592,19.5781,19.6057,19.5781,19.6057,50111.5047
2006-01-27 12:55:00,49.63,49.66,49.56,49.63,57064.14797323888,19.6057,19.6176,19.5781,19.6057,57064.148
2006-01-27 13:00:00,49.62,49.63,49.56,49.57,59687.78696051423,19.6018,19.6057,19.5781,19.582,59687.787
2006-01-27 13:05:00,49.56,49.58,49.51,49.54,64803.88298570117,19.5781,19.586,19.5583,19.5702,64803.883
2006-01-27 13:10:00,49.53,49.6,49.46,49.49,109274.56382001836,19.5662,19.5939,19.5386,19.5504,109274.5638
2006-01-27 13:15:00,49.49,49.62,49.49,49.59,181293.4540207268,19.5504,19.6018,19.5504,19.5899,181293.454
2006-01-27 13:20:00,49.6,49.6,49.52,49.54,282172.373081464,19.5939,19.5939,19.5623,19.5702,282172.3731
2006-01-27 13:25:00,49.54,49.62,49.53,49.62,120425.02951593862,19.5702,19.6018,19.5662,19.6018,120425.0295
2006-01-27 13:30:00,49.62,49.69,49.61,49.65,108618.65407319952,19.6018,19.6294,19.5978,19.6136,108618.6541
2006-01-27 13:35:00,49.66,49.66,49.6,49.63,128558.3103764922,19.6176,19.6176,19.5939,19.6057,128558.3104
2006-01-27 13:40:00,49.61,49.64,49.56,49.63,164895.7103502558,19.5978,19.6097,19.5781,19.6057,164895.7104
2006-01-27 13:45:00,49.63,49.64,49.57,49.6,80020.9891118982,19.6057,19.6097,19.582,19.5939,80020.9891
2006-01-27 13:50:00,49.6,49.66,49.58,49.63,67165.15807424899,19.5939,19.6176,19.586,19.6057,67165.1581
2006-01-27 13:55:00,49.64,49.65,49.56,49.65,152433.4251606979,19.6097,19.6136,19.5781,19.6136,152433.4252
2006-01-27 14:00:00,49.65,49.66,49.61,49.66,119375.57392102848,19.6136,19.6176,19.5978,19.6176,119375.5739
2006-01-27 14:05:00,49.66,49.69,49.59,49.59,144431.32624950807,19.6176,19.6294,19.5899,19.5899,144431.3262
2006-01-27 14:10:00,49.6,49.66,49.56,49.56,139708.77607241244,19.5939,19.6176,19.5781,19.5781,139708.7761
2006-01-27 14:15:00,49.56,49.63,49.56,49.63,141676.50531286895,19.5781,19.6057,19.5781,19.6057,141676.5053
2006-01-27 14:20:00,49.63,49.66,49.6,49.62,146661.41938869213,19.6057,19.6176,19.5939,19.6018,146661.4194
2006-01-27 14:25:00,49.6,49.63,49.6,49.61,113997.113997114,19.5939,19.6057,19.5939,19.5978,113997.114
2006-01-27 14:30:00,49.6,49.62,49.59,49.62,106650.92483274304,19.5939,19.6018,19.5899,19.6018,106650.9248
2006-01-27 14:35:00,49.61,49.62,49.57,49.58,126721.76308539943,19.5978,19.6018,19.582,19.586,126721.7631
2006-01-27 14:40:00,49.58,49.61,49.53,49.6,151777.51541387907,19.586,19.5978,19.5662,19.5939,151777.5154
2006-01-27 14:45:00,49.61,49.66,49.6,49.6,162009.70746425292,19.5978,19.6176,19.5939,19.5939,162009.7075
2006-01-27 14:50:00,49.6,49.66,49.58,49.63,147186.1471861472,19.5939,19.6176,19.586,19.6057,147186.1472
2006-01-27 14:55:00,49.63,49.67,49.63,49.67,98911.18982028074,19.6057,19.6215,19.6057,19.6215,98911.1898
2006-01-27 15:00:00,49.67,49.69,49.62,49.67,135773.31759149942,19.6215,19.6294,19.6018,19.6215,135773.3176
2006-01-27 15:05:00,49.66,49.68,49.6,49.68,120293.84756657484,19.6176,19.6255,19.5939,19.6255,120293.8476
2006-01-27 15:10:00,49.68,49.69,49.66,49.67,119769.11976911976,19.6255,19.6294,19.6176,19.6215,119769.1198
2006-01-27 15:15:00,49.68,49.78,49.66,49.75,182474.09156500065,19.6255,19.665,19.6176,19.6531,182474.0916
2006-01-27 15:20:00,49.75,49.85,49.73,49.85,138134.59268004724,19.6531,19.6926,19.6452,19.6926,138134.5927
2006-01-27 15:25:00,49.85,49.88,49.72,49.73,131444.3132624951,19.6926,19.7045,19.6413,19.6452,131444.3133
2006-01-27 15:30:00,49.73,49.8,49.68,49.77,135248.58979404435,19.6452,19.6729,19.6255,19.661,135248.5898
2006-01-27 15:35:00,49.78,49.82,49.72,49.73,128558.3103764922,19.665,19.6808,19.6413,19.6452,128558.3104
2006-01-27 15:40:00,49.73,49.76,49.7,49.74,165026.8922996196,19.6452,19.6571,19.6334,19.6492,165026.8923
2006-01-27 15:45:00,49.73,49.74,49.64,49.66,178145.08723599633,19.6452,19.6492,19.6097,19.6176,178145.0872
2006-01-27 15:50:00,49.66,49.69,49.61,49.64,148235.60278105733,19.6176,19.6294,19.5978,19.6097,148235.6028
2006-01-27 15:55:00,49.65,49.66,49.6,49.63,277056.2770562771,19.6136,19.6176,19.5939,19.6057,277056.2771
2006-01-30 09:30:00,49.93,50.04,49.66,49.97,600419.7822379641,19.7242,19.7677,19.6176,19.74,600419.7822
2006-01-30 09:35:00,49.96,50.06,49.92,49.98,236914.60055096413,19.7361,19.7756,19.7203,19.744,236914.6006
2006-01-30 09:40:00,49.98,50.01,49.82,49.95,250951.0691328873,19.744,19.7558,19.6808,19.7321,250951.0691
2006-01-30 09:45:00,49.97,50.11,49.96,50.01,246097.337006428,19.74,19.7953,19.7361,19.7558,246097.337
2006-01-30 09:50:00,50.01,50.08,49.96,50.08,276531.549258822,19.7558,19.7835,19.7361,19.7835,276531.5493
2006-01-30 09:55:00,50.07,50.08,49.97,50.01,218680.3095894005,19.7795,19.7835,19.74,19.7558,218680.3096
2006-01-30 10:00:00,50.01,50.05,49.98,50.03,143119.5067558704,19.7558,19.7716,19.744,19.7637,143119.5068
2006-01-30 10:05:00,50.04,50.08,49.98,50.04,242686.60632297,19.7677,19.7835,19.744,19.7677,242686.6063
2006-01-30 10:10:00,50.05,50.08,50.0,50.07,157155.97533779353,19.7716,19.7835,19.7519,19.7795,157155.9753
2006-01-30 10:15:00,50.07,50.08,49.97,49.98,171585.98976780794,19.7795,19.7835,19.74,19.744,171585.9898
2006-01-30 10:20:00,49.99,50.03,49.97,50.01,284927.1940181031,19.7479,19.7637,19.74,19.7558,284927.194
2006-01-30 10:25:00,50.01,50.03,49.89,49.89,196641.74209628755,19.7558,19.7637,19.7084,19.7084,196641.7421
2006-01-30 10:30:00,49.9,50.01,49.79,49.8,313918.40482749575,19.7124,19.7558,19.6689,19.6729,313918.4048
2006-01-30 10:35:00,49.79,49.84,49.72,49.83,272333.72687918146,19.6689,19.6887,19.6413,19.6847,272333.7269
2006-01-30 10:40:00,49.83,49.83,49.61,49.63,316542.0438147711,19.6847,19.6847,19.5978,19.6057,316542.0438
2006-01-30 10:45:00,49.62,49.64,49.37,49.37,291617.47343565524,19.6018,19.6097,19.503,19.503,291617.4734
2006-01-30 10:50:00,49.37,49.56,49.32,49.56,290961.5636888364,19.503,19.5781,19.4832,19.5781,290961.5637
2006-01-30 10:55:00,49.56,49.57,49.47,49.54,156631.24754033846,19.5781,19.582,19.5425,19.5702,156631.2475
2006-01-30 11:00:00,49.55,49.55,49.5,49.55,116227.20713629804,19.5741,19.5741,19.5544,19.5741,116227.2071
2006-01-30 11:05:00,49.55,49.63,49.54,49.59,261183.2611832612,19.5741,19.6057,19.5702,19.5899,261183.2612
2006-01-30 11:10:00,49.59,49.6,49.53,49.53,90777.90895972714,19.5899,19.5939,19.5662,19.5662,90777.909
2006-01-30 11:15:00,49.54,49.56,49.5,49.53,114390.6598452053,19.5702,19.5781,19.5544,19.5662,114390.6598
2006-01-30 11:20:00,49.52,49.59,49.51,49.57,134330.31614849798,19.5623,19.5899,19.5583,19.582,134330.3161
2006-01-30 11:25:00,49.57,49.63,49.5,49.58,321789.3217893218,19.582,19.6057,19.5544,19.586,321789.3218
2006-01-30 11:30:00,49.58,49.6,49.54,49.58,229174.8655385019,19.586,19.5939,19.5702,19.586,229174.8655
2006-01-30 11:35:00,49.59,49.67,49.57,49.66,178145.08723599633,19.5899,19.6215,19.582,19.6176,178145.0872
2006-01-30 11:40:00,49.66,49.72,49.6,49.6,128558.3103764922,19.6176,19.6413,19.5939,19.5939,128558.3104
2006-01-30 11:45:00,49.6,49.69,49.58,49.66,87760.7241243605,19.5939,19.6294,19.586,19.6176,87760.7241
2006-01-30 11:50:00,49.64,49.73,49.64,49.66,169749.44247671522,19.6097,19.6452,19.6097,19.6176,169749.4425
2006-01-30 11:55:00,49.65,49.69,49.62,49.66,159517.25042634134,19.6136,19.6294,19.6018,19.6176,159517.2504
2006-01-30 12:00:00,49.66,49.78,49.66,49.72,200446.0186278368,19.6176,19.665,19.6176,19.6413,200446.0186
2006-01-30 12:05:00,49.72,49.82,49.72,49.79,140364.68581923126,19.6413,19.6808,19.6413,19.6689,140364.6858
2006-01-30 12:10:00,49.8,49.83,49.76,49.78,140889.41361668636,19.6729,19.6847,19.6571,19.665,140889.4136
2006-01-30 12:15:00,49.79,49.88,49.77,49.86,190738.554374918,19.6689,19.7045,19.661,19.6966,190738.5544
2006-01-30 12:20:00,49.87,49.92,49.79,49.87,152171.06126197035,19.7005,19.7203,19.6689,19.7005,152171.0613
2006-01-30 12:25:00,49.87,49.98,49.84,49.98,192837.4655647383,19.7005,19.744,19.6887,19.744,192837.4656
2006-01-30 12:30:00,49.98,50.14,49.97,50.14,261445.62508198872,19.744,19.8072,19.74,19.8072,261445.6251
2006-01-30 12:35:00,50.16,50.2,50.05,50.1,218024.39984258168,19.8151,19.8309,19.7716,19.7914,218024.3998
2006-01-30 12:40:00,50.09,50.17,50.03,50.06,158467.7948314312,19.7874,19.819,19.7637,19.7756,158467.7948
2006-01-30 12:45:00,50.04,50.1,50.01,50.05,110324.01941492852,19.7677,19.7914,19.7558,19.7716,110324.0194
2006-01-30 12:50:00,50.04,50.11,50.04,50.04,137216.31903450086,19.7677,19.7953,19.7677,19.7677,137216.319
2006-01-30 12:55:00,50.06,50.22,50.04,50.12,175259.08434999344,19.7756,19.8388,19.7677,19.7993,175259.0843
2006-01-30 13:00:00,50.13,50.14,50.08,50.11,70575.88875770694,19.8032,19.8072,19.7835,19.7953,70575.8888
2006-01-30 13:05:00,50.11,50.14,50.01,50.1,201101.9283746557,19.7953,19.8072,19.7558,19.7914,201101.9284
2006-01-30 13:10:00,50.08,50.11,49.96,49.96,82644.62809917355,19.7835,19.7953,19.7361,19.7361,82644.6281
2006-01-30 13:15:00,49.96,50.04,49.9,50.02,111242.29306047488,19.7361,19.7677,19.7124,19.7598,111242.2931
2006-01-30 13:20:00,50.03,50.1,50.0,50.07,115702.47933884298,19.7637,19.7914,19.7519,19.7795,115702.4793
2006-01-30 13:25:00,50.07,50.09,50.04,50.04,57064.14797323888,19.7795,19.7874,19.7677,19.7677,57064.148
2006-01-30 13:30:00,50.04,50.07,49.93,49.93,93008.0020989112,19.7677,19.7795,19.7242,19.7242,93008.0021
2006-01-30 13:35:00,49.95,50.01,49.92,50.0,77528.53207398663,19.7321,19.7558,19.7203,19.7519,77528.5321
2006-01-30 13:40:00,50.01,50.06,50.0,50.03,73593.0735930736,19.7558,19.7756,19.7519,19.7637,73593.0736
2006-01-30 13:45:00,50.01,50.08,49.82,50.04,85268.2670864489,19.7558,19.7835,19.6808,19.7677,85268.2671
2006-01-30 13:50:00,50.03,50.14,50.01,50.14,84743.53928899384,19.7637,19.8072,19.7558,19.8072,84743.5393
2006-01-30 13:55:00,50.14,50.16,50.14,50.14,99173.55371900828,19.8072,19.8151,19.8072,19.8072,99173.5537
2006-01-30 14:00:00,50.13,50.14,50.02,50.11,112291.74865538502,19.8032,19.8072,19.7598,19.7953,112291.7487
2006-01-30 14:05:00,50.14,50.14,49.81,50.05,132362.58690804147,19.8072,19.8072,19.6768,19.7716,132362.5869
2006-01-30 14:10:00,50.05,50.1,50.02,50.08,74117.80139052866,19.7716,19.7914,19.7598,19.7835,74117.8014
2006-01-30 14:15:00,50.05,50.08,50.01,50.01,54834.054834054834,19.7716,19.7835,19.7558,19.7558,54834.0548
2006-01-30 14:20:00,50.01,50.14,50.0,50.11,116358.38908566182,19.7558,19.8072,19.7519,19.7953,116358.3891
2006-01-30 14:25:00,50.11,50.16,50.08,50.14,67165.15807424899,19.7953,19.8151,19.7835,19.8072,67165.1581
2006-01-30 14:30:00,50.15,50.15,50.07,50.07,133412.0425029516,19.8111,19.8111,19.7795,19.7795,133412.0425
2006-01-30 14:35:00,50.07,50.21,50.06,50.2,147973.2388823298,19.7795,19.8348,19.7756,19.8309,147973.2389
2006-01-30 14:40:00,50.2,50.24,50.11,50.22,155188.24609733702,19.8309,19.8467,19.7953,19.8388,155188.2461
2006-01-30 14:45:00,50.21,50.28,50.16,50.17,118719.66417420964,19.8348,19.8625,19.8151,19.819,118719.6642
2006-01-30 14:50:00,50.17,50.27,50.17,50.25,106257.37898465172,19.819,19.8585,19.819,19.8506,106257.379
2006-01-30 14:55:00,50.25,50.27,50.16,50.16,76479.07647907648,19.8506,19.8585,19.8151,19.8151,76479.0765
2006-01-30 15:00:00,50.16,50.17,50.08,50.11,133018.4966548603,19.8151,19.819,19.7835,19.7953,133018.4967
2006-01-30 15:05:00,50.1,50.11,50.01,50.04,106519.74288337924,19.7914,19.7953,19.7558,19.7677,106519.7429
2006-01-30 15:10:00,50.05,50.07,49.89,49.91,284402.466220648,19.7716,19.7795,19.7084,19.7163,284402.4662
2006-01-30 15:15:00,49.89,50.0,49.82,49.83,193362.19336219336,19.7084,19.7519,19.6808,19.6847,193362.1934
2006-01-30 15:20:00,49.84,49.86,49.76,49.85,161222.61576807033,19.6887,19.6966,19.6571,19.6926,161222.6158
2006-01-30 15:25:00,49.87,49.87,49.81,49.82,112029.38475665748,19.7005,19.7005,19.6768,19.6808,112029.3848
2006-01-30 15:30:00,49.82,49.82,49.69,49.75,161353.7977174341,19.6808,19.6808,19.6294,19.6531,161353.7977
2006-01-30 15:35:00,49.76,49.92,49.75,49.8,209235.20923520924,19.6571,19.7203,19.6531,19.6729,209235.2092
2006-01-30 15:40:00,49.81,49.83,49.64,49.64,134330.31614849798,19.6768,19.6847,19.6097,19.6097,134330.3161
2006-01-30 15:45:00,49.64,49.68,49.53,49.56,224058.76951331497,19.6097,19.6255,19.5662,19.5781,224058.7695
2006-01-30 15:50:00,49.56,49.58,49.51,49.56,282041.19113210024,19.5781,19.586,19.5583,19.5781,282041.1911
2006-01-30 15:55:00,49.55,49.75,49.49,49.71,343171.9795356159,19.5741,19.6531,19.5504,19.6373,343171.9795
2006-01-31 09:30:00,49.54,49.59,49.38,49.49,326905.4178145087,19.5702,19.5899,19.507,19.5504,326905.4178
2006-01-31 09:35:00,49.5,49.69,49.5,49.65,145349.59989505445,19.5544,19.6294,19.5544,19.6136,145349.5999
2006-01-31 09:40:00,49.65,49.66,49.57,49.6,132493.76885740523,19.6136,19.6176,19.582,19.5939,132493.7689
2006-01-31 09:45:00,49.61,49.63,49.53,49.6,167125.80348943986,19.5978,19.6057,19.5662,19.5939,167125.8035
2006-01-31 09:50:00,49.6,49.66,49.56,49.62,165682.80204643842,19.5939,19.6176,19.5781,19.6018,165682.802
2006-01-31 09:55:00,49.62,49.65,49.5,49.56,182080.54571690937,19.6018,19.6136,19.5544,19.5781,182080.5457
2006-01-31 10:00:00,49.56,49.6,49.4,49.53,185491.2764003673,19.5781,19.5939,19.5149,19.5662,185491.2764
2006-01-31 10:05:00,49.54,49.59,49.48,49.55,84612.35733963006,19.5702,19.5899,19.5465,19.5741,84612.3573
2006-01-31 10:10:00,49.56,49.59,49.48,49.5,118588.48222484588,19.5781,19.5899,19.5465,19.5544,118588.4822
2006-01-31 10:15:00,49.5,49.51,49.43,49.44,155581.79194542833,19.5544,19.5583,19.5267,19.5307,155581.7919
2006-01-31 10:20:00,49.46,49.57,49.41,49.5,179588.08867899777,19.5386,19.582,19.5188,19.5544,179588.0887
2006-01-31 10:25:00,49.5,49.65,49.5,49.59,180243.99842581665,19.5544,19.6136,19.5544,19.5899,180243.9984
2006-01-31 10:30:00,49.59,49.61,49.53,49.55,126065.85333858062,19.5899,19.5978,19.5662,19.5741,126065.8533
2006-01-31 10:35:00,49.53,49.6,49.53,49.55,147842.05693296602,19.5662,19.5939,19.5662,19.5741,147842.0569
2006-01-31 10:40:00,49.55,49.58,49.51,49.54,151515.15151515152,19.5741,19.586,19.5583,19.5702,151515.1515
2006-01-31 10:45:00,49.55,49.6,49.54,49.57,126590.58113603567,19.5741,19.5939,19.5702,19.582,126590.5811
2006-01-31 10:50:00,49.57,49.57,49.5,49.57,107831.56237701692,19.582,19.582,19.5544,19.582,107831.5624
2006-01-31 10:55:00,49.56,49.57,49.51,49.54,85005.90318772137,19.5781,19.582,19.5583,19.5702,85005.9032
2006-01-31 11:00:00,49.54,49.55,49.53,49.54,99173.55371900828,19.5702,19.5741,19.5662,19.5702,99173.5537
2006-01-31 11:05:00,49.54,49.55,49.45,49.51,102190.73855437493,19.5702,19.5741,19.5346,19.5583,102190.7386
2006-01-31 11:10:00,49.5,49.52,49.42,49.44,125672.30749048931,19.5544,19.5623,19.5228,19.5307,125672.3075
2006-01-31 11:15:00,49.44,49.47,49.43,49.44,146530.23743932834,19.5307,19.5425,19.5267,19.5307,146530.2374
2006-01-31 11:20:00,49.44,49.53,49.44,49.5,136953.9551357733,19.5307,19.5662,19.5307,19.5544,136953.9551
2006-01-31 11:25:00,49.5,49.55,49.47,49.48,55883.510428964975,19.5544,19.5741,19.5425,19.5465,55883.5104
2006-01-31 11:30:00,49.48,49.53,49.47,49.52,98386.46202282568,19.5465,19.5662,19.5425,19.5623,98386.462
2006-01-31 11:35:00,49.51,49.55,49.5,49.54,70838.25265643447,19.5583,19.5741,19.5544,19.5702,70838.2527
2006-01-31 11:40:00,49.54,49.58,49.51,49.56,105601.46923783288,19.5702,19.586,19.5583,19.5781,105601.4692
2006-01-31 11:45:00,49.56,49.66,49.55,49.55,122130.3948576676,19.5781,19.6176,19.5741,19.5741,122130.3949
2006-01-31 11:50:00,49.56,49.63,49.54,49.55,136298.0453889545,19.5781,19.6057,19.5702,19.5741,136298.0454
2006-01-31 11:55:00,49.56,49.59,49.51,49.55,218155.58179194544,19.5781,19.5899,19.5583,19.5741,218155.5818
2006-01-31 12:00:00,49.54,49.61,49.53,49.56,90909.09090909093,19.5702,19.5978,19.5662,19.5781,90909.0909
2006-01-31 12:05:00,49.56,49.57,49.53,49.53,67296.34002361275,19.5781,19.582,19.5662,19.5662,67296.34
2006-01-31 12:10:00,49.53,49.54,49.52,49.53,82513.4461498098,19.5662,19.5702,19.5623,19.5662,82513.4461
2006-01-31 12:15:00,49.53,49.56,49.51,49.52,82513.4461498098,19.5662,19.5781,19.5583,19.5623,82513.4461
2006-01-31 12:20:00,49.51,49.56,49.49,49.49,197166.4698937426,19.5583,19.5781,19.5504,19.5504,197166.4699
2006-01-31 12:25:00,49.48,49.55,49.48,49.53,80676.89885871705,19.5465,19.5741,19.5465,19.5662,80676.8989
2006-01-31 12:30:00,49.53,49.55,49.5,49.51,57457.69382133018,19.5662,19.5741,19.5544,19.5583,57457.6938
2006-01-31 12:35:00,49.52,49.52,49.47,49.5,106650.92483274304,19.5623,19.5623,19.5425,19.5544,106650.9248
2006-01-31 12:40:00,49.49,49.5,49.4,49.4,150728.0598189689,19.5504,19.5544,19.5149,19.5149,150728.0598
2006-01-31 12:45:00,49.4,49.41,49.27,49.3,184310.6388560934,19.5149,19.5188,19.4635,19.4753,184310.6389
2006-01-31 12:50:00,49.31,49.35,49.28,49.31,114128.29594647777,19.4793,19.4951,19.4674,19.4793,114128.2959
2006-01-31 12:55:00,49.31,49.32,49.24,49.24,143775.41650268924,19.4793,19.4832,19.4516,19.4516,143775.4165
2006-01-31 13:00:00,49.24,49.3,49.21,49.27,100091.82736455464,19.4516,19.4753,19.4398,19.4635,100091.8274
2006-01-31 13:05:00,49.28,49.28,49.15,49.15,160697.88797061524,19.4674,19.4674,19.4161,19.4161,160697.888
2006-01-31 13:10:00,49.15,49.19,49.12,49.16,84087.629542175,19.4161,19.4319,19.4042,19.42,84087.6295
2006-01-31 13:15:00,49.16,49.17,49.07,49.14,136953.9551357733,19.42,19.424,19.3845,19.4121,136953.9551
2006-01-31 13:20:00,49.14,49.15,49.09,49.09,82775.81004853733,19.4121,19.4161,19.3924,19.3924,82775.81
2006-01-31 13:25:00,49.1,49.19,49.08,49.18,88416.63387117932,19.3963,19.4319,19.3884,19.4279,88416.6339
2006-01-31 13:30:00,49.19,49.27,49.19,49.21,97861.7342253706,19.4319,19.4635,19.4319,19.4398,97861.7342
2006-01-31 13:35:00,49.21,49.27,49.21,49.22,66640.43027679392,19.4398,19.4635,19.4398,19.4437,66640.4303
2006-01-31 13:40:00,49.22,49.23,49.18,49.21,56801.78407451135,19.4437,19.4477,19.4279,19.4398,56801.7841
2006-01-31 13:45:00,49.21,49.34,49.21,49.3,98648.8259215532,19.4398,19.4911,19.4398,19.4753,98648.8259
2006-01-31 13:50:00,49.3,49.37,49.29,49.32,95106.91328873148,19.4753,19.503,19.4714,19.4832,95106.9133
2006-01-31 13:55:00,49.31,49.37,49.26,49.34,80414.53495998951,19.4793,19.503,19.4595,19.4911,80414.535
2006-01-31 14:00:00,49.34,49.37,49.27,49.27,80152.17106126198,19.4911,19.503,19.4635,19.4635,80152.1711
2006-01-31 14:05:00,49.28,49.31,49.23,49.28,64672.7010363374,19.4674,19.4793,19.4477,19.4674,64672.701
2006-01-31 14:10:00,49.28,49.3,49.17,49.28,62967.33569460842,19.4674,19.4753,19.424,19.4674,62967.3357
2006-01-31 14:15:00,49.28,49.37,49.2,49.24,110455.20136429228,19.4674,19.503,19.4358,19.4516,110455.2014
2006-01-31 14:20:00,49.24,49.24,49.01,49.02,169618.26052735143,19.4516,19.4516,19.3608,19.3647,169618.2605
2006-01-31 14:25:00,49.02,49.2,48.98,49.18,138921.68437622982,19.3647,19.4358,19.3489,19.4279,138921.6844
2006-01-31 14:30:00,49.17,49.19,49.06,49.08,130263.67571822116,19.424,19.4319,19.3805,19.3884,130263.6757
2006-01-31 14:35:00,49.08,49.16,49.06,49.09,210547.02872884693,19.3884,19.42,19.3805,19.3924,210547.0287
2006-01-31 14:40:00,49.13,49.15,49.04,49.07,144693.69014823562,19.4082,19.4161,19.3726,19.3845,144693.6901
2006-01-31 14:45:00,49.08,49.21,49.07,49.18,236652.23665223664,19.3884,19.4398,19.3845,19.4279,236652.2367
2006-01-31 14:50:00,49.2,49.24,49.15,49.24,106388.56093401548,19.4358,19.4516,19.4161,19.4516,106388.5609
2006-01-31 14:55:00,49.24,49.36,49.21,49.36,158992.52262888628,19.4516,19.4991,19.4398,19.4991,158992.5226
2006-01-31 15:00:00,49.37,49.45,49.29,49.42,185228.91250163977,19.503,19.5346,19.4714,19.5228,185228.9125
2006-01-31 15:05:00,49.43,49.5,49.37,49.44,249376.8857405221,19.5267,19.5544,19.503,19.5307,249376.8857
2006-01-31 15:10:00,49.45,49.47,49.4,49.43,134067.95224977043,19.5346,19.5425,19.5149,19.5267,134067.9522
2006-01-31 15:15:00,49.44,49.47,49.39,49.44,99829.46346582712,19.5307,19.5425,19.5109,19.5307,99829.4635
2006-01-31 15:20:00,49.44,49.49,49.41,49.44,94451.00354191264,19.5307,19.5504,19.5188,19.5307,94451.0035
2006-01-31 15:25:00,49.44,49.5,49.43,49.49,137085.1370851371,19.5307,19.5544,19.5267,19.5504,137085.1371
2006-01-31 15:30:00,49.49,49.62,49.49,49.51,177882.7233372688,19.5504,19.6018,19.5504,19.5583,177882.7233
2006-01-31 15:35:00,49.52,49.53,49.32,49.32,122130.3948576676,19.5623,19.5662,19.4832,19.4832,122130.3949
2006-01-31 15:40:00,49.32,49.36,49.26,49.29,129870.12987012988,19.4832,19.4991,19.4595,19.4714,129870.1299
2006-01-31 15:45:00,49.29,49.36,49.22,49.31,143250.68870523418,19.4714,19.4991,19.4437,19.4793,143250.6887
2006-01-31 15:50:00,49.31,49.33,49.29,49.33,98911.18982028074,19.4793,19.4872,19.4714,19.4872,98911.1898
2006-01-31 15:55:00,49.33,49.34,49.28,49.28,158992.52262888628,19.4872,19.4911,19.4674,19.4674,158992.5226
2006-02-01 09:30:00,49.32,49.47,49.05,49.43,338580.61130788404,19.4832,19.5425,19.3766,19.5267,338580.6113
2006-02-01 09:35:00,49.43,49.53,49.42,49.51,117670.20857929948,19.5267,19.5662,19.5228,19.5583,117670.2086
2006-02-01 09:40:00,49.48,49.5,49.21,49.29,191000.9182736456,19.5465,19.5544,19.4398,19.4714,191000.9183
2006-02-01 09:45:00,49.26,49.32,49.11,49.17,193231.0114128296,19.4595,19.4832,19.4003,19.424,193231.0114
2006-02-01 09:50:00,49.19,49.26,49.03,49.04,159254.8865276138,19.4319,19.4595,19.3687,19.3726,159254.8865
2006-02-01 09:55:00,49.03,49.21,48.98,49.2,241637.15072805985,19.3687,19.4398,19.3489,19.4358,241637.1507
2006-02-01 10:00:00,49.2,49.38,49.15,49.26,332415.05968778697,19.4358,19.507,19.4161,19.4595,332415.0597
2006-02-01 10:05:00,49.25,49.29,49.13,49.21,284664.8301193756,19.4556,19.4714,19.4082,19.4398,284664.8301
2006-02-01 10:10:00,49.21,49.33,49.21,49.25,164502.1645021645,19.4398,19.4872,19.4398,19.4556,164502.1645
2006-02-01 10:15:00,49.27,49.31,49.24,49.28,157943.06703397614,19.4635,19.4793,19.4516,19.4674,157943.067
2006-02-01 10:20:00,49.28,49.36,49.24,49.31,165158.07424898335,19.4674,19.4991,19.4516,19.4793,165158.0742
2006-02-01 10:25:00,49.31,49.34,49.26,49.26,209891.11898202807,19.4793,19.4911,19.4595,19.4595,209891.119
2006-02-01 10:30:00,49.26,49.41,49.05,49.28,600813.3280860553,19.4595,19.5188,19.3766,19.4674,600813.3281
2006-02-01 10:35:00,49.28,49.35,49.17,49.27,290436.8358913814,19.4674,19.4951,19.424,19.4635,290436.8359
2006-02-01 10:40:00,49.28,49.59,49.28,49.58,308015.2171061262,19.4674,19.5899,19.4674,19.586,308015.2171
2006-02-01 10:45:00,49.6,49.62,49.22,49.31,287288.4691066509,19.5939,19.6018,19.4437,19.4793,287288.4691
2006-02-01 10:50:00,49.3,49.32,49.12,49.22,282959.4647776466,19.4753,19.4832,19.4042,19.4437,282959.4648
2006-02-01 10:55:00,49.21,49.3,49.18,49.24,196248.19624819627,19.4398,19.4753,19.4279,19.4516,196248.1962
2006-02-01 11:00:00,49.24,49.39,49.23,49.39,141676.50531286895,19.4516,19.5109,19.4477,19.5109,141676.5053
2006-02-01 11:05:00,49.38,49.59,49.38,49.47,260789.7153351699,19.507,19.5899,19.507,19.5425,260789.7153
2006-02-01 11:10:00,49.46,49.47,49.41,49.44,208448.11753902663,19.5386,19.5425,19.5188,19.5307,208448.1175
2006-02-01 11:15:00,49.46,49.46,49.37,49.4,250819.8871835236,19.5386,19.5386,19.503,19.5149,250819.8872
2006-02-01 11:20:00,49.4,49.49,49.37,49.49,149022.69447723994,19.5149,19.5504,19.503,19.5504,149022.6945
2006-02-01 11:25:00,49.49,49.51,49.37,49.43,165158.07424898335,19.5504,19.5583,19.503,19.5267,165158.0742
2006-02-01 11:30:00,49.42,49.47,49.4,49.47,104683.1955922865,19.5228,19.5425,19.5149,19.5425,104683.1956
2006-02-01 11:35:00,49.47,49.58,49.45,49.58,152695.78905942544,19.5425,19.586,19.5346,19.586,152695.7891
2006-02-01 11:40:00,49.59,49.75,49.56,49.74,214482.48720976,19.5899,19.6531,19.5781,19.6492,214482.4872
2006-02-01 11:45:00,49.76,50.11,49.75,50.08,285058.3759674669,19.6571,19.7953,19.6531,19.7835,285058.376
2006-02-01 11:50:00,49.37,50.15,49.37,50.11,244654.3355634265,19.503,19.8111,19.503,19.7953,244654.3356
2006-02-01 11:55:00,50.11,50.25,50.06,50.06,303555.03082775814,19.7953,19.8506,19.7756,19.7756,303555.0308
2006-02-01 12:00:00,50.06,52.24,49.86,49.97,210940.57457693823,19.7756,20.6368,19.6966,19.74,210940.5746
2006-02-01 12:05:00,49.95,49.99,49.89,49.98,210809.39262757445,19.7321,19.7479,19.7084,19.744,210809.3926
2006-02-01 12:10:00,49.98,49.98,49.87,49.97,192312.7377672832,19.744,19.744,19.7005,19.74,192312.7378
2006-02-01 12:15:00,49.95,49.97,49.78,49.82,135379.7717434081,19.7321,19.74,19.665,19.6808,135379.7717
2006-02-01 12:20:00,49.82,49.95,49.82,49.93,111373.47500983864,19.6808,19.7321,19.6808,19.7242,111373.475
2006-02-01 12:25:00,49.92,50.02,49.89,49.93,170930.08002098912,19.7203,19.7598,19.7084,19.7242,170930.08
2006-02-01 12:30:00,49.92,50.03,49.9,49.97,88547.8158205431,19.7203,19.7637,19.7124,19.74,88547.8158
2006-02-01 12:35:00,49.98,50.01,49.87,49.92,130132.4937688574,19.744,19.7558,19.7005,19.7203,130132.4938
2006-02-01 12:40:00,49.92,49.98,49.88,49.9,145218.4179456907,19.7203,19.744,19.7045,19.7124,145218.4179
2006-02-01 12:45:00,49.88,49.96,49.88,49.93,64803.88298570117,19.7045,19.7361,19.7045,19.7242,64803.883
2006-02-01 12:50:00,49.94,49.95,49.88,49.94,91040.27285845469,19.7282,19.7321,19.7045,19.7282,91040.2729
2006-02-01 12:55:00,49.94,49.95,49.92,49.93,119375.57392102848,19.7282,19.7321,19.7203,19.7242,119375.5739
2006-02-01 13:00:00,49.92,50.0,49.89,49.92,117014.29883248064,19.7203,19.7519,19.7084,19.7203,117014.2988
2006-02-01 13:05:00,49.92,49.97,49.92,49.95,84349.99344090253,19.7203,19.74,19.7203,19.7321,84349.9934
2006-02-01 13:10:00,49.95,49.98,49.9,49.93,110455.20136429228,19.7321,19.744,19.7124,19.7242,110455.2014
2006-02-01 13:15:00,49.93,49.99,49.88,49.98,133936.77030040667,19.7242,19.7479,19.7045,19.744,133936.7703
2006-02-01 13:20:00,49.98,50.0,49.91,49.99,84874.72123835761,19.744,19.7519,19.7163,19.7479,84874.7212
2006-02-01 13:25:00,50.01,50.01,49.91,49.97,71231.79850452578,19.7558,19.7558,19.7163,19.74,71231.7985
2006-02-01 13:30:00,49.97,50.01,49.89,49.92,99960.64541519088,19.74,19.7558,19.7084,19.7203,99960.6454
2006-02-01 13:35:00,49.9,49.96,49.85,49.94,158598.97678079497,19.7124,19.7361,19.6926,19.7282,158598.9768
2006-02-01 13:40:00,49.94,49.94,49.81,49.88,163715.0728059819,19.7282,19.7282,19.6768,19.7045,163715.0728
2006-02-01 13:45:00,49.88,49.89,49.76,49.85,144037.78040141676,19.7045,19.7084,19.6571,19.6926,144037.7804
2006-02-01 13:50:00,49.85,49.87,49.65,49.65,149285.05837596746,19.6926,19.7005,19.6136,19.6136,149285.0584
2006-02-01 13:55:00,49.65,49.94,49.65,49.89,244391.9716646989,19.6136,19.7282,19.6136,19.7084,244391.9717
2006-02-01 14:00:00,49.88,49.93,49.81,49.82,186278.3680965499,19.7045,19.7242,19.6768,19.6808,186278.3681
2006-02-01 14:05:00,49.82,49.84,49.66,49.69,179588.08867899777,19.6808,19.6887,19.6176,19.6294,179588.0887
2006-02-01 14:10:00,49.73,49.73,49.63,49.69,154138.79050242688,19.6452,19.6452,19.6057,19.6294,154138.7905
2006-02-01 14:15:00,49.69,49.74,49.64,49.66,89334.9075167257,19.6294,19.6492,19.6097,19.6176,89334.9075
2006-02-01 14:20:00,49.67,49.67,49.47,49.49,153482.88075560803,19.6215,19.6215,19.5425,19.5504,153482.8808
2006-02-01 14:25:00,49.5,49.51,49.24,49.25,481044.2083169356,19.5544,19.5583,19.4516,19.4556,481044.2083
2006-02-01 14:30:00,49.27,49.4,49.23,49.37,311819.4936376755,19.4635,19.5149,19.4477,19.503,311819.4936
2006-02-01 14:35:00,49.38,49.47,49.33,49.36,239931.78538633088,19.507,19.5425,19.4872,19.4991,239931.7854
2006-02-01 14:40:00,49.34,49.34,49.19,49.21,438410.0747737112,19.4911,19.4911,19.4319,19.4398,438410.0748
2006-02-01 14:45:00,49.21,49.32,49.15,49.17,299750.75429620885,19.4398,19.4832,19.4161,19.424,299750.7543
2006-02-01 14:50:00,49.17,49.29,49.17,49.24,306965.76151121606,19.424,19.4714,19.424,19.4516,306965.7615
2006-02-01 14:55:00,49.24,49.26,49.16,49.23,153220.5168568805,19.4516,19.4595,19.42,19.4477,153220.5169
2006-02-01 15:00:00,49.22,49.27,49.19,49.26,160041.9782237964,19.4437,19.4635,19.4319,19.4595,160041.9782
2006-02-01 15:05:00,49.25,49.4,49.24,49.36,201495.47422274697,19.4556,19.5149,19.4516,19.4991,201495.4742
2006-02-01 15:10:00,49.36,49.44,49.32,49.4,236127.5088547816,19.4991,19.5307,19.4832,19.5149,236127.5089
2006-02-01 15:15:00,49.41,49.42,49.32,49.34,244523.1536140627,19.5188,19.5228,19.4832,19.4911,244523.1536
2006-02-01 15:20:00,49.33,49.34,49.24,49.24,249114.52184179457,19.4872,19.4911,19.4516,19.4516,249114.5218
2006-02-01 15:25:00,49.24,49.25,49.17,49.17,260264.98753771483,19.4516,19.4556,19.424,19.424,260264.9875
2006-02-01 15:30:00,49.17,49.24,49.11,49.12,249901.6135379772,19.424,19.4516,19.4003,19.4042,249901.6135
2006-02-01 15:35:00,49.15,49.19,49.11,49.16,313393.67703004065,19.4161,19.4319,19.4003,19.42,313393.677
2006-02-01 15:40:00,49.17,49.21,49.13,49.13,177357.99553981374,19.424,19.4398,19.4082,19.4082,177357.9955
2006-02-01 15:45:00,49.14,49.14,49.08,49.08,310638.85609340155,19.4121,19.4121,19.3884,19.3884,310638.8561
2006-02-01 15:50:00,49.08,49.08,48.91,48.92,346057.9824216188,19.3884,19.3884,19.3213,19.3252,346057.9824
2006-02-01 15:55:00,48.93,49.16,48.86,49.09,470943.1982159255,19.3292,19.42,19.3015,19.3924,470943.1982
2006-02-02 09:30:00,49.09,49.24,49.06,49.23,462547.5534566444,19.3924,19.4516,19.3805,19.4477,462547.5535
2006-02-02 09:35:00,49.24,49.55,49.21,49.52,241505.9687786961,19.4516,19.5741,19.4398,19.5623,241505.9688
2006-02-02 09:40:00,49.5,49.59,49.37,49.4,213826.57746294112,19.5544,19.5899,19.503,19.5149,213826.5775
2006-02-02 09:45:00,49.4,49.57,49.25,49.55,319296.8647514102,19.5149,19.582,19.4556,19.5741,319296.8648
2006-02-02 09:50:00,49.55,49.84,49.54,49.66,355634.2647251738,19.5741,19.6887,19.5702,19.6176,355634.2647
2006-02-02 09:55:00,49.66,49.8,49.47,49.5,276006.8214613669,19.6176,19.6729,19.5425,19.5544,276006.8215
2006-02-02 10:00:00,49.47,49.69,49.44,49.64,289125.01639774366,19.5425,19.6294,19.5307,19.6097,289125.0164
2006-02-02 10:05:00,49.62,49.64,49.51,49.56,226682.4085005904,19.6018,19.6097,19.5583,19.5781,226682.4085
2006-02-02 10:10:00,49.55,49.59,49.49,49.52,176046.17604617606,19.5741,19.5899,19.5504,19.5623,176046.176
2006-02-02 10:15:00,49.53,49.63,49.5,49.59,210415.8467794832,19.5662,19.6057,19.5544,19.5899,210415.8468
2006-02-02 10:20:00,49.54,49.57,49.4,49.4,395775.9412304867,19.5702,19.582,19.5149,19.5149,395775.9412
2006-02-02 10:25:00,49.37,49.49,49.32,49.44,186016.0041978224,19.503,19.5504,19.4832,19.5307,186016.0042
2006-02-02 10:30:00,49.45,49.58,49.39,49.56,296077.6597140233,19.5346,19.586,19.5109,19.5781,296077.6597
2006-02-02 10:35:00,49.55,49.74,49.54,49.67,209759.9370326643,19.5741,19.6492,19.5702,19.6215,209759.937
2006-02-02 10:40:00,49.65,49.79,49.61,49.61,185097.730552276,19.6136,19.6689,19.5978,19.5978,185097.7306
2006-02-02 10:45:00,49.65,49.74,49.44,49.58,221041.58467794835,19.6136,19.6492,19.5307,19.586,221041.5847
2006-02-02 10:50:00,49.57,49.6,49.18,49.24,197953.56158992523,19.582,19.5939,19.4279,19.4516,197953.5616
2006-02-02 10:55:00,49.25,49.31,49.13,49.15,352354.71599107963,19.4556,19.4793,19.4082,19.4161,352354.716
2006-02-02 11:00:00,49.11,49.15,48.83,48.96,460186.27836809657,19.4003,19.4161,19.2897,19.341,460186.2784
2006-02-02 11:05:00,48.98,48.98,48.62,48.62,540207.2674799948,19.3489,19.3489,19.2067,19.2067,540207.2675
2006-02-02 11:10:00,48.63,48.72,48.53,48.71,484192.5751016661,19.2107,19.2462,19.1712,19.2423,484192.5751
2006-02-02 11:15:00,48.7,48.86,48.57,48.75,270103.6337399974,19.2383,19.3015,19.187,19.2581,270103.6337
2006-02-02 11:20:00,48.75,48.83,48.48,48.57,312213.0394857668,19.2581,19.2897,19.1514,19.187,312213.0395
2006-02-02 11:25:00,48.56,48.56,48.17,48.3,445625.0819887184,19.183,19.183,19.029,19.0803,445625.082
2006-02-02 11:30:00,48.31,48.82,48.2,48.21,273776.7283221829,19.0843,19.2857,19.0408,19.0448,273776.7283
2006-02-02 11:35:00,48.2,48.55,48.2,48.51,205037.38685556868,19.0408,19.1791,19.0408,19.1633,205037.3869
2006-02-02 11:40:00,48.51,48.6,48.3,48.39,140758.23166732257,19.1633,19.1988,19.0803,19.1159,140758.2317
2006-02-02 11:45:00,48.4,48.58,48.38,48.58,175127.90240062968,19.1198,19.1909,19.1119,19.1909,175127.9024
2006-02-02 11:50:00,48.58,48.63,48.27,48.37,161747.3435655254,19.1909,19.2107,19.0685,19.108,161747.3436
2006-02-02 11:55:00,48.37,48.55,48.36,48.53,115964.84323757052,19.108,19.1791,19.104,19.1712,115964.8432
2006-02-02 12:00:00,48.51,48.58,48.44,48.57,414010.2321920504,19.1633,19.1909,19.1356,19.187,414010.2322
2006-02-02 12:05:00,48.58,48.7,48.55,48.59,137216.31903450086,19.1909,19.2383,19.1791,19.1949,137216.319
2006-02-02 12:10:00,48.57,48.7,48.53,48.7,75298.43893480257,19.187,19.2383,19.1712,19.2383,75298.4389
2006-02-02 12:15:00,48.7,48.71,48.6,48.63,118326.11832611832,19.2383,19.2423,19.1988,19.2107,118326.1183
2006-02-02 12:20:00,48.64,48.7,48.57,48.6,111767.02085792997,19.2146,19.2383,19.187,19.1988,111767.0209
2006-02-02 12:25:00,48.62,48.62,48.45,48.55,167125.80348943986,19.2067,19.2067,19.1396,19.1791,167125.8035
2006-02-02 12:30:00,48.55,48.56,48.46,48.54,149285.05837596746,19.1791,19.183,19.1435,19.1751,149285.0584
2006-02-02 12:35:00,48.54,48.6,48.5,48.54,162009.70746425292,19.1751,19.1988,19.1593,19.1751,162009.7075
2006-02-02 12:40:00,48.55,48.6,48.42,48.46,65590.97468188377,19.1791,19.1988,19.1277,19.1435,65590.9747
2006-02-02 12:45:00,48.44,48.52,48.35,48.41,124098.1240981241,19.1356,19.1672,19.1001,19.1238,124098.1241
2006-02-02 12:50:00,48.42,48.59,48.41,48.59,67821.06782106782,19.1277,19.1949,19.1238,19.1949,67821.0678
2006-02-02 12:55:00,48.61,48.63,48.5,48.51,102453.10245310246,19.2028,19.2107,19.1593,19.1633,102453.1025
2006-02-02 13:00:00,48.51,48.52,48.41,48.47,254361.79981634527,19.1633,19.1672,19.1238,19.1475,254361.7998
2006-02-02 13:05:00,48.47,48.53,48.41,48.43,171585.98976780794,19.1475,19.1712,19.1238,19.1317,171585.9898
2006-02-02 13:10:00,48.43,48.48,48.36,48.48,198609.47133674409,19.1317,19.1514,19.104,19.1514,198609.4713
2006-02-02 13:15:00,48.48,48.49,48.42,48.42,169487.07857798768,19.1514,19.1554,19.1277,19.1277,169487.0786
2006-02-02 13:20:00,48.41,48.47,48.31,48.31,145874.3276925095,19.1238,19.1475,19.0843,19.0843,145874.3277
2006-02-02 13:25:00,48.31,48.33,48.18,48.18,177095.6316410862,19.0843,19.0922,19.0329,19.0329,177095.6316
2006-02-02 13:30:00,48.18,48.25,48.12,48.21,137609.86488259217,19.0329,19.0606,19.0092,19.0448,137609.8649
2006-02-02 13:35:00,48.22,48.22,48.14,48.21,119113.21002230092,19.0487,19.0487,19.0171,19.0448,119113.21
2006-02-02 13:40:00,48.2,48.22,48.1,48.18,267873.54060081334,19.0408,19.0487,19.0013,19.0329,267873.5406
2006-02-02 13:45:00,48.2,48.31,48.2,48.28,118063.7544273908,19.0408,19.0843,19.0408,19.0724,118063.7544
2006-02-02 13:50:00,48.28,48.37,48.28,48.34,119113.21002230092,19.0724,19.108,19.0724,19.0961,119113.21
2006-02-02 13:55:00,48.35,48.38,48.29,48.31,120949.75731339368,19.1001,19.1119,19.0764,19.0843,120949.7573
2006-02-02 14:00:00,48.31,48.31,48.22,48.24,86842.45047881412,19.0843,19.0843,19.0487,19.0566,86842.4505
2006-02-02 14:05:00,48.24,48.27,48.14,48.27,143644.23455332546,19.0566,19.0685,19.0171,19.0685,143644.2346
2006-02-02 14:10:00,48.27,48.33,48.18,48.28,77266.16817525908,19.0685,19.0922,19.0329,19.0724,77266.1682
2006-02-02 14:15:00,48.27,48.39,48.22,48.31,143119.5067558704,19.0685,19.1159,19.0487,19.0843,143119.5068
2006-02-02 14:20:00,48.31,48.36,48.29,48.35,65459.79273252001,19.0843,19.104,19.0764,19.1001,65459.7927
2006-02-02 14:25:00,48.35,48.38,48.31,48.35,85792.99488390397,19.1001,19.1119,19.0843,19.1001,85792.9949
2006-02-02 14:30:00,48.35,48.6,48.35,48.52,135248.58979404435,19.1001,19.1988,19.1001,19.1672,135248.5898
2006-02-02 14:35:00,48.54,48.54,48.42,48.44,204381.47710874985,19.1751,19.1751,19.1277,19.1356,204381.4771
2006-02-02 14:40:00,48.45,48.57,48.41,48.55,155319.42804670078,19.1396,19.187,19.1238,19.1791,155319.428
2006-02-02 14:45:00,48.56,48.56,48.41,48.54,124491.6699462154,19.183,19.183,19.1238,19.1751,124491.6699
2006-02-02 14:50:00,48.55,48.6,48.44,48.6,170798.89807162536,19.1791,19.1988,19.1356,19.1988,170798.8981
2006-02-02 14:55:00,48.6,48.63,48.47,48.55,116227.20713629804,19.1988,19.2107,19.1475,19.1791,116227.2071
2006-02-02 15:00:00,48.54,48.54,48.46,48.53,115571.2973894792,19.1751,19.1751,19.1435,19.1712,115571.2974
2006-02-02 15:05:00,48.52,48.69,48.47,48.69,98648.8259215532,19.1672,19.2344,19.1475,19.2344,98648.8259
2006-02-02 15:10:00,48.69,48.77,48.69,48.76,115177.75154138792,19.2344,19.266,19.2344,19.262,115177.7515
2006-02-02 15:15:00,48.76,48.92,48.75,48.84,192837.4655647383,19.262,19.3252,19.2581,19.2936,192837.4656
2006-02-02 15:20:00,48.84,48.91,48.79,48.91,162403.25331234423,19.2936,19.3213,19.2739,19.3213,162403.2533
2006-02-02 15:25:00,48.92,48.92,48.86,48.86,111898.20280729372,19.3252,19.3252,19.3015,19.3015,111898.2028
2006-02-02 15:30:00,48.86,48.9,48.85,48.87,202020.20202020204,19.3015,19.3173,19.2976,19.3055,202020.202
2006-02-02 15:35:00,48.87,48.95,48.86,48.94,152302.2432113341,19.3055,19.3371,19.3015,19.3331,152302.2432
2006-02-02 15:40:00,48.94,49.01,48.92,48.99,179719.27062836156,19.3331,19.3608,19.3252,19.3529,179719.2706
2006-02-02 15:45:00,48.99,49.02,48.95,49.02,110848.74721238358,19.3529,19.3647,19.3371,19.3647,110848.7472
2006-02-02 15:50:00,49.02,49.08,49.0,49.08,211596.48432375703,19.3647,19.3884,19.3568,19.3884,211596.4843
2006-02-02 15:55:00,49.08,49.08,48.97,49.0,233372.68791814247,19.3884,19.3884,19.345,19.3568,233372.6879
2006-02-03 09:30:00,48.79,48.79,48.76,48.79,173816.082906992,19.2739,19.2739,19.262,19.2739,173816.0829
2006-02-03 09:35:00,48.74,48.76,48.37,48.39,118982.02807293716,19.2541,19.262,19.108,19.1159,118982.0281
2006-02-03 09:40:00,48.41,48.41,48.22,48.35,190345.0085268267,19.1238,19.1238,19.0487,19.1001,190345.0085
2006-02-03 09:45:00,48.41,48.44,48.25,48.31,184835.36665354847,19.1238,19.1356,19.0606,19.0843,184835.3667
2006-02-03 09:50:00,48.29,48.35,48.24,48.25,186016.0041978224,19.0764,19.1001,19.0566,19.0606,186016.0042
2006-02-03 09:55:00,48.24,48.25,48.1,48.11,186934.2778433688,19.0566,19.0606,19.0013,19.0053,186934.2778
2006-02-03 10:00:00,48.1,48.13,48.03,48.11,154794.7002492457,19.0013,19.0132,18.9737,19.0053,154794.7002
2006-02-03 10:05:00,48.12,48.2,47.9,47.95,293716.3846254756,19.0092,19.0408,18.9223,18.942,293716.3846
2006-02-03 10:10:00,47.95,48.04,47.83,47.84,197035.28794437888,18.942,18.9776,18.8946,18.8986,197035.2879
2006-02-03 10:15:00,47.83,47.97,47.8,47.84,259084.3499934409,18.8946,18.9499,18.8828,18.8986,259084.35
2006-02-03 10:20:00,47.84,47.94,47.83,47.87,227863.04604486423,18.8986,18.9381,18.8946,18.9104,227863.046
2006-02-03 10:25:00,47.88,48.1,47.86,47.93,165289.2561983471,18.9144,19.0013,18.9065,18.9341,165289.2562
2006-02-03 10:30:00,47.93,47.94,47.83,47.9,199134.19913419915,18.9341,18.9381,18.8946,18.9223,199134.1991
2006-02-03 10:35:00,47.91,48.02,47.88,48.01,186934.2778433688,18.9262,18.9697,18.9144,18.9657,186934.2778
2006-02-03 10:40:00,48.02,48.12,47.97,48.12,148891.51252787616,18.9697,19.0092,18.9499,19.0092,148891.5125
2006-02-03 10:45:00,48.11,48.27,48.11,48.22,148235.60278105733,19.0053,19.0685,19.0053,19.0487,148235.6028
2006-02-03 10:50:00,48.22,48.43,48.18,48.43,185753.64029909484,19.0487,19.1317,19.0329,19.1317,185753.6403
2006-02-03 10:55:00,48.43,48.44,48.28,48.44,164895.7103502558,19.1317,19.1356,19.0724,19.1356,164895.7104
2006-02-03 11:00:00,48.44,48.54,48.43,48.51,187459.00564082383,19.1356,19.1751,19.1317,19.1633,187459.0056
2006-02-03 11:05:00,48.51,48.51,48.31,48.33,207923.3897415716,19.1633,19.1633,19.0843,19.0922,207923.3897
2006-02-03 11:10:00,48.32,48.44,48.29,48.36,129214.22012331104,19.0882,19.1356,19.0764,19.104,129214.2201
2006-02-03 11:15:00,48.36,48.36,48.23,48.28,75560.8028335301,19.104,19.104,19.0527,19.0724,75560.8028
2006-02-03 11:20:00,48.28,48.36,48.28,48.33,85792.99488390397,19.0724,19.104,19.0724,19.0922,85792.9949
2006-02-03 11:25:00,48.36,48.51,48.35,48.44,200839.5644759281,19.104,19.1633,19.1001,19.1356,200839.5645
2006-02-03 11:30:00,48.45,48.49,48.38,48.48,110586.38331365604,19.1396,19.1554,19.1119,19.1514,110586.3833
2006-02-03 11:35:00,48.5,48.7,48.47,48.67,199396.56303292667,19.1593,19.2383,19.1475,19.2265,199396.563
2006-02-03 11:40:00,48.7,48.74,48.59,48.73,181031.0901219992,19.2383,19.2541,19.1949,19.2502,181031.0901
2006-02-03 11:45:00,48.72,48.72,48.57,48.62,130132.4937688574,19.2462,19.2462,19.187,19.2067,130132.4938
2006-02-03 11:50:00,48.63,48.68,48.56,48.63,85792.99488390397,19.2107,19.2304,19.183,19.2107,85792.9949
2006-02-03 11:55:00,48.63,48.65,48.48,48.5,158467.7948314312,19.2107,19.2186,19.1514,19.1593,158467.7948
2006-02-03 12:00:00,48.5,48.64,48.5,48.54,80545.71690935327,19.1593,19.2146,19.1593,19.1751,80545.7169
2006-02-03 12:05:00,48.54,48.71,48.52,48.58,108225.10822510824,19.1751,19.2423,19.1672,19.1909,108225.1082
2006-02-03 12:10:00,48.58,48.61,48.47,48.49,103240.19414928506,19.1909,19.2028,19.1475,19.1554,103240.1941
2006-02-03 12:15:00,48.45,48.51,48.38,48.46,78446.80571953299,19.1396,19.1633,19.1119,19.1435,78446.8057
2006-02-03 12:20:00,48.46,48.54,48.42,48.44,69657.61511216057,19.1435,19.1751,19.1277,19.1356,69657.6151
2006-02-03 12:25:00,48.44,48.45,48.35,48.37,52997.50754296209,19.1356,19.1396,19.1001,19.108,52997.5075
2006-02-03 12:30:00,48.36,48.36,48.22,48.23,94451.00354191264,19.104,19.104,19.0487,19.0527,94451.0035
2006-02-03 12:35:00,48.23,48.28,48.18,48.18,64410.337137609866,19.0527,19.0724,19.0329,19.0329,64410.3371
2006-02-03 12:40:00,48.18,48.23,48.15,48.21,68214.61366915912,19.0329,19.0527,19.0211,19.0448,68214.6137
2006-02-03 12:45:00,48.22,48.31,48.22,48.22,48274.95736586646,19.0487,19.0843,19.0487,19.0487,48274.9574
2006-02-03 12:50:00,48.22,48.25,48.16,48.24,50767.41440377804,19.0487,19.0606,19.025,19.0566,50767.4144
2006-02-03 12:55:00,48.25,48.26,48.18,48.22,40010.4945559491,19.0606,19.0645,19.0329,19.0487,40010.4946
2006-02-03 13:00:00,48.23,48.23,48.14,48.14,56801.78407451135,19.0527,19.0527,19.0171,19.0171,56801.7841
2006-02-03 13:05:00,48.15,48.18,48.12,48.12,134330.31614849798,19.0211,19.0329,19.0092,19.0092,134330.3161
2006-02-03 13:10:00,48.12,48.13,48.0,48.05,226288.86265249905,19.0092,19.0132,18.9618,18.9816,226288.8627
2006-02-03 13:15:00,48.05,48.05,47.93,47.96,597533.7793519612,18.9816,18.9816,18.9341,18.946,597533.7794
2006-02-03 13:20:00,47.96,48.09,47.96,48.06,291092.7456382002,18.946,18.9974,18.946,18.9855,291092.7456
2006-02-03 13:25:00,48.07,48.07,47.93,47.94,627574.4457562639,18.9895,18.9895,18.9341,18.9381,627574.4458
2006-02-03 13:30:00,47.94,47.96,47.87,47.9,226551.22655122657,18.9381,18.946,18.9104,18.9223,226551.2266
2006-02-03 13:35:00,47.9,47.99,47.9,47.96,201364.2922733832,18.9223,18.9578,18.9223,18.946,201364.2923
2006-02-03 13:40:00,47.96,47.99,47.9,47.91,196248.19624819627,18.946,18.9578,18.9223,18.9262,196248.1962
2006-02-03 13:45:00,47.9,47.95,47.85,47.92,162140.88941361668,18.9223,18.942,18.9025,18.9302,162140.8894
2006-02-03 13:50:00,47.93,47.94,47.83,47.83,483536.6653548472,18.9341,18.9381,18.8946,18.8946,483536.6654
2006-02-03 13:55:00,47.83,47.83,47.72,47.77,223927.5875639512,18.8946,18.8946,18.8512,18.8709,223927.5876
2006-02-03 14:00:00,47.77,47.85,47.77,47.82,197035.28794437888,18.8709,18.9025,18.8709,18.8907,197035.2879
2006-02-03 14:05:00,47.82,48.02,47.8,47.96,272727.2727272728,18.8907,18.9697,18.8828,18.946,272727.2727
2006-02-03 14:10:00,47.97,47.97,47.72,47.72,232847.9601206874,18.9499,18.9499,18.8512,18.8512,232847.9601
2006-02-03 14:15:00,47.74,47.83,47.68,47.82,209759.9370326643,18.8591,18.8946,18.8354,18.8907,209759.937
2006-02-03 14:20:00,47.82,47.82,47.69,47.74,145874.3276925095,18.8907,18.8907,18.8393,18.8591,145874.3277
2006-02-03 14:25:00,47.74,47.77,47.7,47.76,99042.3717696445,18.8591,18.8709,18.8433,18.867,99042.3718
2006-02-03 14:30:00,47.75,47.9,47.73,47.9,177620.35943854126,18.863,18.9223,18.8551,18.9223,177620.3594
2006-02-03 14:35:00,47.9,47.9,47.84,47.86,90777.90895972714,18.9223,18.9223,18.8986,18.9065,90777.909
2006-02-03 14:40:00,47.86,47.87,47.8,47.8,144037.78040141676,18.9065,18.9104,18.8828,18.8828,144037.7804
2006-02-03 14:45:00,47.8,47.91,47.79,47.89,156106.5197428834,18.8828,18.9262,18.8788,18.9183,156106.5197
2006-02-03 14:50:00,47.9,47.9,47.79,47.82,144562.50819887183,18.9223,18.9223,18.8788,18.8907,144562.5082
2006-02-03 14:55:00,47.83,47.87,47.82,47.83,165026.8922996196,18.8946,18.9104,18.8907,18.8946,165026.8923
2006-02-03 15:00:00,47.83,47.86,47.8,47.8,91696.18260527353,18.8946,18.9065,18.8828,18.8828,91696.1826
2006-02-03 15:05:00,47.8,47.95,47.8,47.91,112816.4764528401,18.8828,18.942,18.8828,18.9262,112816.4765
2006-02-03 15:10:00,47.91,47.93,47.83,47.84,114784.2056932966,18.9262,18.9341,18.8946,18.8986,114784.2057
2006-02-03 15:15:00,47.83,47.86,47.83,47.83,124622.85189557917,18.8946,18.9065,18.8946,18.8946,124622.8519
2006-02-03 15:20:00,47.83,47.86,47.83,47.84,54046.96313787223,18.8946,18.9065,18.8946,18.8986,54046.9631
2006-02-03 15:25:00,47.83,47.85,47.8,47.8,108881.01797192708,18.8946,18.9025,18.8828,18.8828,108881.018
2006-02-03 15:30:00,47.8,47.8,47.65,47.68,167912.89518562247,18.8828,18.8828,18.8235,18.8354,167912.8952
2006-02-03 15:35:00,47.68,47.83,47.68,47.8,204381.47710874985,18.8354,18.8946,18.8354,18.8828,204381.4771
2006-02-03 15:40:00,47.8,47.81,47.68,47.74,516725.6985438804,18.8828,18.8867,18.8354,18.8591,516725.6985
2006-02-03 15:45:00,47.74,47.77,47.65,47.65,235865.14495605405,18.8591,18.8709,18.8235,18.8235,235865.145
2006-02-03 15:50:00,47.64,47.67,47.6,47.61,371113.7347500984,18.8196,18.8314,18.8038,18.8077,371113.7348
2006-02-03 15:55:00,47.61,47.7,47.54,47.63,375573.9210284665,18.8077,18.8433,18.7801,18.8156,375573.921
2006-02-06 09:30:00,48.04,48.33,47.9,48.25,577331.759149941,18.9776,19.0922,18.9223,19.0606,577331.7591
2006-02-06 09:35:00,48.29,48.4,48.24,48.36,266430.5391578119,19.0764,19.1198,19.0566,19.104,266430.5392
2006-02-06 09:40:00,48.36,48.49,48.33,48.38,269841.2698412698,19.104,19.1554,19.0922,19.1119,269841.2698
2006-02-06 09:45:00,48.38,48.47,48.32,48.39,317066.77161222615,19.1119,19.1475,19.0882,19.1159,317066.7716
2006-02-06 09:50:00,48.38,48.6,48.38,48.53,221697.49442476715,19.1119,19.1988,19.1119,19.1712,221697.4944
2006-02-06 09:55:00,48.53,48.6,48.38,48.4,227075.95434868164,19.1712,19.1988,19.1119,19.1198,227075.9543
2006-02-06 10:00:00,48.39,48.42,48.27,48.38,226551.22655122657,19.1159,19.1277,19.0685,19.1119,226551.2266
2006-02-06 10:05:00,48.37,48.4,48.17,48.2,220648.03882985705,19.108,19.1198,19.029,19.0408,220648.0388
2006-02-06 10:10:00,48.21,48.3,48.16,48.2,204906.2049062049,19.0448,19.0803,19.025,19.0408,204906.2049
2006-02-06 10:15:00,48.2,48.2,48.12,48.18,238226.42004460187,19.0408,19.0408,19.0092,19.0329,238226.42
2006-02-06 10:20:00,48.18,48.23,48.06,48.09,187721.3695395513,19.0329,19.0527,18.9855,18.9974,187721.3695
2006-02-06 10:25:00,48.08,48.09,47.96,48.01,213039.4857667585,18.9934,18.9974,18.946,18.9657,213039.4858
2006-02-06 10:30:00,48.01,48.12,47.95,48.12,132624.950806769,18.9657,19.0092,18.942,19.0092,132624.9508
2006-02-06 10:35:00,48.12,48.21,48.08,48.2,148366.7847304211,19.0092,19.0448,18.9934,19.0408,148366.7847
2006-02-06 10:40:00,48.2,48.26,48.2,48.23,102453.10245310246,19.0408,19.0645,19.0408,19.0527,102453.1025
2006-02-06 10:45:00,48.23,48.34,48.23,48.28,143250.68870523418,19.0527,19.0961,19.0527,19.0724,143250.6887
2006-02-06 10:50:00,48.28,48.35,48.28,48.33,147186.1471861472,19.0724,19.1001,19.0724,19.0922,147186.1472
2006-02-06 10:55:00,48.35,48.44,48.34,48.44,92614.45625081989,19.1001,19.1356,19.0961,19.1356,92614.4563
2006-02-06 11:00:00,48.44,48.63,48.43,48.62,131050.7674144038,19.1356,19.2107,19.1317,19.2067,131050.7674
2006-02-06 11:05:00,48.6,48.65,48.51,48.6,132100.22300931392,19.1988,19.2186,19.1633,19.1988,132100.223
2006-02-06 11:10:00,48.59,48.61,48.51,48.54,90646.72701036338,19.1949,19.2028,19.1633,19.1751,90646.727
2006-02-06 11:15:00,48.53,48.55,48.44,48.47,77003.80427653155,19.1712,19.1791,19.1356,19.1475,77003.8043
2006-02-06 11:20:00,48.45,48.5,48.42,48.47,51029.778302505576,19.1396,19.1593,19.1277,19.1475,51029.7783
2006-02-06 11:25:00,48.48,48.48,48.41,48.41,73068.34579561853,19.1514,19.1514,19.1238,19.1238,73068.3458
2006-02-06 11:30:00,48.41,48.46,48.39,48.4,102977.83025055753,19.1238,19.1435,19.1159,19.1198,102977.8303
2006-02-06 11:35:00,48.38,48.47,48.34,48.42,125934.67138921683,19.1119,19.1475,19.0961,19.1277,125934.6714
2006-02-06 11:40:00,48.42,48.46,48.37,48.44,71231.79850452578,19.1277,19.1435,19.108,19.1356,71231.7985
2006-02-06 11:45:00,48.44,48.49,48.43,48.47,54309.32703659977,19.1356,19.1554,19.1317,19.1475,54309.327
2006-02-06 11:50:00,48.47,48.53,48.45,48.48,50505.05050505051,19.1475,19.1712,19.1396,19.1514,50505.0505
2006-02-06 11:55:00,48.47,48.48,48.42,48.43,110586.38331365604,19.1475,19.1514,19.1277,19.1317,110586.3833
2006-02-06 12:00:00,48.45,48.48,48.37,48.37,58769.513314967866,19.1396,19.1514,19.108,19.108,58769.5133
2006-02-06 12:05:00,48.38,48.44,48.34,48.38,128689.49232585596,19.1119,19.1356,19.0961,19.1119,128689.4923
2006-02-06 12:10:00,48.39,48.41,48.28,48.32,95762.82303555032,19.1159,19.1238,19.0724,19.0882,95762.823
2006-02-06 12:15:00,48.32,48.37,48.32,48.35,50898.59635314181,19.0882,19.108,19.0882,19.1001,50898.5964
2006-02-06 12:20:00,48.35,48.37,48.32,48.36,56408.23822642005,19.1001,19.108,19.0882,19.104,56408.2382
2006-02-06 12:25:00,48.35,48.35,48.25,48.29,376492.1946740129,19.1001,19.1001,19.0606,19.0764,376492.1947
2006-02-06 12:30:00,48.29,48.31,48.22,48.25,110061.65551620098,19.0764,19.0843,19.0487,19.0606,110061.6555
2006-02-06 12:35:00,48.25,48.28,48.22,48.25,83694.0836940837,19.0606,19.0724,19.0487,19.0606,83694.0837
2006-02-06 12:40:00,48.25,48.28,48.2,48.26,89859.63531418078,19.0606,19.0724,19.0408,19.0645,89859.6353
2006-02-06 12:45:00,48.27,48.32,48.25,48.29,89597.27141545323,19.0685,19.0882,19.0606,19.0764,89597.2714
2006-02-06 12:50:00,48.28,48.32,48.25,48.25,129214.22012331104,19.0724,19.0882,19.0606,19.0606,129214.2201
2006-02-06 12:55:00,48.25,48.28,48.23,48.26,108618.65407319952,19.0606,19.0724,19.0527,19.0645,108618.6541
2006-02-06 13:00:00,48.26,48.29,48.23,48.29,51029.778302505576,19.0645,19.0764,19.0527,19.0764,51029.7783
2006-02-06 13:05:00,48.28,48.31,48.25,48.25,89072.54361799816,19.0724,19.0843,19.0606,19.0606,89072.5436
2006-02-06 13:10:00,48.25,48.29,48.25,48.26,195592.2865013774,19.0606,19.0764,19.0606,19.0645,195592.2865
2006-02-06 13:15:00,48.25,48.28,48.25,48.27,142594.77895841532,19.0606,19.0724,19.0606,19.0685,142594.779
2006-02-06 13:20:00,48.28,48.28,48.12,48.19,156762.42948970222,19.0724,19.0724,19.0092,19.0369,156762.4295
2006-02-06 13:25:00,48.19,48.26,48.19,48.22,260002.62363898728,19.0369,19.0645,19.0369,19.0487,260002.6236
2006-02-06 13:30:00,48.22,48.23,48.15,48.21,112816.4764528401,19.0487,19.0527,19.0211,19.0448,112816.4765
2006-02-06 13:35:00,48.2,48.22,48.09,48.1,112291.74865538502,19.0408,19.0487,18.9974,19.0013,112291.7487
2006-02-06 13:40:00,48.09,48.12,47.96,47.96,122917.4865538502,18.9974,19.0092,18.946,18.946,122917.4866
2006-02-06 13:45:00,47.98,48.06,47.98,48.02,88547.8158205431,18.9539,18.9855,18.9539,18.9697,88547.8158
2006-02-06 13:50:00,48.02,48.03,47.98,48.02,87760.7241243605,18.9697,18.9737,18.9539,18.9697,87760.7241
2006-02-06 13:55:00,48.02,48.16,48.01,48.16,93795.0937950938,18.9697,19.025,18.9657,19.025,93795.0938
2006-02-06 14:00:00,48.14,48.14,47.83,47.83,264725.17381608294,19.0171,19.0171,18.8946,18.8946,264725.1738
2006-02-06 14:05:00,47.83,47.94,47.82,47.88,158598.97678079497,18.8946,18.9381,18.8907,18.9144,158598.9768
2006-02-06 14:10:00,47.87,47.91,47.86,47.89,78577.98766889676,18.9104,18.9262,18.9065,18.9183,78577.9877
2006-02-06 14:15:00,47.9,47.9,47.73,47.75,108356.290174472,18.9223,18.9223,18.8551,18.863,108356.2902
2006-02-06 14:20:00,47.76,47.79,47.67,47.67,189033.18903318903,18.867,18.8788,18.8314,18.8314,189033.189
2006-02-06 14:25:00,47.67,47.69,47.58,47.64,168175.25908435,18.8314,18.8393,18.7959,18.8196,168175.2591
2006-02-06 14:30:00,47.63,47.77,47.6,47.76,182342.9096156369,18.8156,18.8709,18.8038,18.867,182342.9096
2006-02-06 14:35:00,47.76,47.76,47.67,47.67,129345.4020726748,18.867,18.867,18.8314,18.8314,129345.4021
2006-02-06 14:40:00,47.68,47.75,47.67,47.74,128164.76452840088,18.8354,18.863,18.8314,18.8591,128164.7645
2006-02-06 14:45:00,47.74,47.8,47.72,47.75,58638.33136560409,18.8591,18.8828,18.8512,18.863,58638.3314
2006-02-06 14:50:00,47.75,47.86,47.75,47.78,86842.45047881412,18.863,18.9065,18.863,18.8749,86842.4505
2006-02-06 14:55:00,47.77,47.83,47.76,47.82,398793.1260658533,18.8709,18.8946,18.867,18.8907,398793.1261
2006-02-06 15:00:00,47.81,47.84,47.79,47.8,171585.98976780794,18.8867,18.8986,18.8788,18.8828,171585.9898
2006-02-06 15:05:00,47.79,47.9,47.79,47.85,151515.15151515152,18.8788,18.9223,18.8788,18.9025,151515.1515
2006-02-06 15:10:00,47.85,47.89,47.82,47.83,138265.774629411,18.9025,18.9183,18.8907,18.8946,138265.7746
2006-02-06 15:15:00,47.83,47.85,47.74,47.8,117276.66273120818,18.8946,18.9025,18.8591,18.8828,117276.6627
2006-02-06 15:20:00,47.8,47.86,47.8,47.85,85137.08513708515,18.8828,18.9065,18.8828,18.9025,85137.0851
2006-02-06 15:25:00,47.85,47.85,47.83,47.83,69788.79706152434,18.9025,18.9025,18.8946,18.8946,69788.7971
2006-02-06 15:30:00,47.84,47.88,47.82,47.83,123442.21435130526,18.8986,18.9144,18.8907,18.8946,123442.2144
2006-02-06 15:35:00,47.83,47.86,47.79,47.83,180375.1803751804,18.8946,18.9065,18.8788,18.8946,180375.1804
2006-02-06 15:40:00,47.83,47.94,47.83,47.93,107044.47068083432,18.8946,18.9381,18.8946,18.9341,107044.4707
2006-02-06 15:45:00,47.93,47.99,47.91,47.96,474091.565000656,18.9341,18.9578,18.9262,18.946,474091.565
2006-02-06 15:50:00,47.95,47.96,47.85,47.87,151777.51541387907,18.942,18.946,18.9025,18.9104,151777.5154
2006-02-06 15:55:00,47.86,47.93,47.86,47.88,136035.68149022694,18.9065,18.9341,18.9065,18.9144,136035.6815
2006-02-07 09:30:00,47.38,47.45,47.13,47.13,2230.093139184048,18.7169,18.7445,18.6181,18.6181,2230.0931
2006-02-07 09:35:00,47.13,47.13,46.69,46.9,796274.432638069,18.6181,18.6181,18.4443,18.5273,796274.4326
2006-02-07 09:40:00,46.9,46.93,46.54,46.62,386855.5686737505,18.5273,18.5391,18.385,18.4166,386855.5687
2006-02-07 09:45:00,46.63,46.81,46.58,46.69,342778.43368752464,18.4206,18.4917,18.4008,18.4443,342778.4337
2006-02-07 09:50:00,46.68,46.7,46.5,46.59,410205.9556605012,18.4403,18.4483,18.3692,18.4048,410205.9557
2006-02-07 09:55:00,46.58,46.66,46.52,46.58,303817.39472648565,18.4008,18.4324,18.3771,18.4008,303817.3947
2006-02-07 10:00:00,46.58,46.61,46.41,46.45,477502.29568411387,18.4008,18.4127,18.3337,18.3495,477502.2957
2006-02-07 10:05:00,46.46,46.71,46.4,46.71,333858.0611307884,18.3534,18.4522,18.3297,18.4522,333858.0611
2006-02-07 10:10:00,46.7,46.77,46.51,46.52,289649.7441951988,18.4483,18.4759,18.3732,18.3771,289649.7442
2006-02-07 10:15:00,46.53,46.57,46.5,46.5,256198.347107438,18.3811,18.3969,18.3692,18.3692,256198.3471
2006-02-07 10:20:00,46.5,46.51,46.23,46.27,391446.9369014824,18.3692,18.3732,18.2626,18.2784,391446.9369
2006-02-07 10:25:00,46.26,46.56,46.16,46.52,518562.2458349731,18.2744,18.3929,18.2349,18.3771,518562.2458
2006-02-07 10:30:00,46.52,46.69,46.48,46.65,350255.80480125936,18.3771,18.4443,18.3613,18.4285,350255.8048
2006-02-07 10:35:00,46.65,46.71,46.57,46.68,207136.29804538892,18.4285,18.4522,18.3969,18.4403,207136.298
2006-02-07 10:40:00,46.68,46.68,46.43,46.46,232979.1420700512,18.4403,18.4403,18.3416,18.3534,232979.1421
2006-02-07 10:45:00,46.45,46.57,46.45,46.55,148629.14862914864,18.3495,18.3969,18.3495,18.389,148629.1486
2006-02-07 10:50:00,46.55,46.55,46.44,46.48,116489.57103502558,18.389,18.389,18.3455,18.3613,116489.571
2006-02-07 10:55:00,46.48,46.52,46.43,46.45,170536.5341728978,18.3613,18.3771,18.3416,18.3495,170536.5342
2006-02-07 11:00:00,46.45,46.57,46.42,46.52,169355.89662862392,18.3495,18.3969,18.3376,18.3771,169355.8966
2006-02-07 11:05:00,46.52,46.67,46.49,46.64,392627.57444575627,18.3771,18.4364,18.3653,18.4245,392627.5744
2006-02-07 11:10:00,46.64,46.69,46.47,46.67,338318.2474091565,18.4245,18.4443,18.3574,18.4364,338318.2474
2006-02-07 11:15:00,46.66,46.71,46.63,46.7,353141.80768726225,18.4324,18.4522,18.4206,18.4483,353141.8077
2006-02-07 11:20:00,46.71,46.81,46.69,46.74,316804.40771349863,18.4522,18.4917,18.4443,18.4641,316804.4077
2006-02-07 11:25:00,46.75,46.75,46.67,46.68,265905.8113603568,18.468,18.468,18.4364,18.4403,265905.8114
2006-02-07 11:30:00,46.68,46.82,46.67,46.82,150596.87786960514,18.4403,18.4957,18.4364,18.4957,150596.8779
2006-02-07 11:35:00,46.84,46.88,46.69,46.74,158467.7948314312,18.5036,18.5194,18.4443,18.4641,158467.7948
2006-02-07 11:40:00,46.75,46.8,46.67,46.68,169224.71467926013,18.468,18.4878,18.4364,18.4403,169224.7147
2006-02-07 11:45:00,46.69,46.74,46.68,46.71,124622.85189557917,18.4443,18.4641,18.4403,18.4522,124622.8519
2006-02-07 11:50:00,46.71,46.72,46.63,46.68,98517.64397218944,18.4522,18.4562,18.4206,18.4403,98517.644
2006-02-07 11:55:00,46.68,46.71,46.61,46.61,93270.36599763871,18.4403,18.4522,18.4127,18.4127,93270.366
2006-02-07 12:00:00,46.61,46.66,46.58,46.65,142988.32480650663,18.4127,18.4324,18.4008,18.4285,142988.3248
2006-02-07 12:05:00,46.66,46.67,46.58,46.64,77397.35012462286,18.4324,18.4364,18.4008,18.4245,77397.3501
2006-02-07 12:10:00,46.63,46.63,46.58,46.62,79758.62521317067,18.4206,18.4206,18.4008,18.4166,79758.6252
2006-02-07 12:15:00,46.62,46.63,46.53,46.61,90909.09090909093,18.4166,18.4206,18.3811,18.4127,90909.0909
2006-02-07 12:20:00,46.61,46.62,46.58,46.6,87891.90607372425,18.4127,18.4166,18.4008,18.4087,87891.9061
2006-02-07 12:25:00,46.59,46.64,46.58,46.64,67427.52197297652,18.4048,18.4245,18.4008,18.4245,67427.522
2006-02-07 12:30:00,46.64,46.65,46.62,46.65,49849.14075823167,18.4245,18.4285,18.4166,18.4285,49849.1408
2006-02-07 12:35:00,46.65,46.71,46.65,46.65,119900.30171848352,18.4285,18.4522,18.4285,18.4285,119900.3017
2006-02-07 12:40:00,46.65,46.7,46.62,46.69,117539.02662993572,18.4285,18.4483,18.4166,18.4443,117539.0266
2006-02-07 12:45:00,46.69,46.72,46.63,46.65,172110.71756526304,18.4443,18.4562,18.4206,18.4285,172110.7176
2006-02-07 12:50:00,46.65,46.66,46.61,46.66,86711.26852945035,18.4285,18.4324,18.4127,18.4324,86711.2685
2006-02-07 12:55:00,46.65,46.66,46.6,46.6,89072.54361799816,18.4285,18.4324,18.4087,18.4087,89072.5436
2006-02-07 13:00:00,46.61,46.61,46.54,46.56,125934.67138921683,18.4127,18.4127,18.385,18.3929,125934.6714
2006-02-07 13:05:00,46.56,46.57,46.42,46.42,223271.6778171324,18.3929,18.3969,18.3376,18.3376,223271.6778
2006-02-07 13:10:00,46.42,46.49,46.38,46.39,165551.62009707466,18.3376,18.3653,18.3218,18.3258,165551.6201
2006-02-07 13:15:00,46.37,46.39,46.29,46.35,138528.13852813854,18.3179,18.3258,18.2863,18.31,138528.1385
2006-02-07 13:20:00,46.36,46.55,46.35,46.47,164633.34645152828,18.3139,18.389,18.31,18.3574,164633.3465
2006-02-07 13:25:00,46.46,46.47,46.36,46.39,135773.31759149942,18.3534,18.3574,18.3139,18.3258,135773.3176
2006-02-07 13:30:00,46.38,46.42,46.36,46.42,87498.36022563296,18.3218,18.3376,18.3139,18.3376,87498.3602
2006-02-07 13:35:00,46.42,46.47,46.4,46.43,78709.16961826052,18.3376,18.3574,18.3297,18.3416,78709.1696
2006-02-07 13:40:00,46.43,46.48,46.41,46.42,80939.26275744458,18.3416,18.3613,18.3337,18.3376,80939.2628
2006-02-07 13:45:00,46.44,46.48,46.39,46.43,68345.7956185229,18.3455,18.3613,18.3258,18.3416,68345.7956
2006-02-07 13:50:00,46.42,46.44,46.36,46.42,132231.40495867768,18.3376,18.3455,18.3139,18.3376,132231.405
2006-02-07 13:55:00,46.42,46.46,46.39,46.45,85005.90318772137,18.3376,18.3534,18.3258,18.3495,85005.9032
2006-02-07 14:00:00,46.46,46.49,46.37,46.45,78971.53351698807,18.3534,18.3653,18.3179,18.3495,78971.5335
2006-02-07 14:05:00,46.46,46.52,46.45,46.49,85792.99488390397,18.3534,18.3771,18.3495,18.3653,85792.9949
2006-02-07 14:10:00,46.49,46.52,46.42,46.46,108356.290174472,18.3653,18.3771,18.3376,18.3534,108356.2902
2006-02-07 14:15:00,46.46,46.48,46.42,46.47,92876.82014954742,18.3534,18.3613,18.3376,18.3574,92876.8201
2006-02-07 14:20:00,46.46,46.47,46.36,46.39,82382.26420044602,18.3534,18.3574,18.3139,18.3258,82382.2642
2006-02-07 14:25:00,46.39,46.49,46.37,46.45,120818.57536402992,18.3258,18.3653,18.3179,18.3495,120818.5754
2006-02-07 14:30:00,46.45,46.45,46.39,46.43,70707.07070707071,18.3495,18.3495,18.3258,18.3416,70707.0707
2006-02-07 14:35:00,46.43,46.43,46.35,46.36,127640.03673094582,18.3416,18.3416,18.31,18.3139,127640.0367
2006-02-07 14:40:00,46.35,46.36,46.21,46.23,166994.6215400761,18.31,18.3139,18.2547,18.2626,166994.6215
2006-02-07 14:45:00,46.22,46.27,46.18,46.23,200446.0186278368,18.2586,18.2784,18.2428,18.2626,200446.0186
2006-02-07 14:50:00,46.23,46.23,46.02,46.06,263282.1723730815,18.2626,18.2626,18.1796,18.1954,263282.1724
2006-02-07 14:55:00,46.06,46.11,46.02,46.09,115964.84323757052,18.1954,18.2152,18.1796,18.2073,115964.8432
2006-02-07 15:00:00,46.08,46.14,45.94,45.95,258559.62219598584,18.2033,18.227,18.148,18.152,258559.6222
2006-02-07 15:05:00,45.96,46.1,45.94,45.96,135379.7717434081,18.1559,18.2112,18.148,18.1559,135379.7717
2006-02-07 15:10:00,45.96,45.97,45.81,45.91,303292.66692903056,18.1559,18.1599,18.0967,18.1362,303292.6669
2006-02-07 15:15:00,45.92,45.97,45.8,45.87,404958.6776859504,18.1401,18.1599,18.0927,18.1204,404958.6777
2006-02-07 15:20:00,45.86,45.97,45.86,45.94,149547.422274695,18.1164,18.1599,18.1164,18.148,149547.4223
2006-02-07 15:25:00,45.94,46.07,45.91,45.96,187721.3695395513,18.148,18.1994,18.1362,18.1559,187721.3695
2006-02-07 15:30:00,45.97,45.98,45.81,45.83,205168.56880493244,18.1599,18.1638,18.0967,18.1046,205168.5688
2006-02-07 15:35:00,45.84,45.88,45.81,45.87,244260.7897153352,18.1085,18.1243,18.0967,18.1204,244260.7897
2006-02-07 15:40:00,45.88,45.97,45.86,45.97,251344.61498097863,18.1243,18.1599,18.1164,18.1599,251344.615
2006-02-07 15:45:00,45.97,45.98,45.88,45.88,428702.6105207924,18.1599,18.1638,18.1243,18.1243,428702.6105
2006-02-07 15:50:00,45.89,45.9,45.81,45.81,559884.55988456,18.1283,18.1322,18.0967,18.0967,559884.5599
2006-02-07 15:55:00,45.82,45.89,45.81,45.84,573789.8465171192,18.1006,18.1283,18.0967,18.1085,573789.8465
2006-02-08 09:30:00,45.93,46.01,45.83,45.85,386593.204775023,18.1441,18.1757,18.1046,18.1125,386593.2048
2006-02-08 09:35:00,45.83,45.85,45.58,45.62,476977.5678866588,18.1046,18.1125,18.0058,18.0216,476977.5679
2006-02-08 09:40:00,45.62,45.65,45.17,45.17,293716.3846254756,18.0216,18.0335,17.8438,17.8438,293716.3846
2006-02-08 09:45:00,45.2,45.3,45.05,45.23,311163.58389085665,17.8557,17.8952,17.7964,17.8675,311163.5839
2006-02-08 09:50:00,45.23,45.27,45.09,45.19,297914.2070051161,17.8675,17.8833,17.8122,17.8517,297914.207
2006-02-08 09:55:00,45.19,45.23,44.76,44.79,478289.3873802965,17.8517,17.8675,17.6819,17.6937,478289.3874
2006-02-08 10:00:00,44.79,44.86,44.51,44.75,741046.8319559229,17.6937,17.7214,17.5831,17.6779,741046.832
2006-02-08 10:05:00,44.72,45.32,44.72,45.11,539026.6299357208,17.6661,17.9031,17.6661,17.8201,539026.6299
2006-02-08 10:10:00,45.11,45.29,44.52,45.29,362849.271940181,17.8201,17.8912,17.5871,17.8912,362849.2719
2006-02-08 10:15:00,45.32,45.35,45.18,45.34,233372.68791814247,17.9031,17.9149,17.8478,17.911,233372.6879
2006-02-08 10:20:00,45.34,45.59,45.28,45.29,361143.9065984521,17.911,18.0098,17.8873,17.8912,361143.9066
2006-02-08 10:25:00,45.28,45.43,45.25,45.39,386068.4769775679,17.8873,17.9466,17.8754,17.9308,386068.477
2006-02-08 10:30:00,45.36,45.54,45.27,45.52,362718.0899908173,17.9189,17.99,17.8833,17.9821,362718.09
2006-02-08 10:35:00,45.51,45.62,45.37,45.59,398268.3982683983,17.9782,18.0216,17.9229,18.0098,398268.3983
2006-02-08 10:40:00,45.61,45.73,45.27,45.61,413354.3224452316,18.0177,18.0651,17.8833,18.0177,413354.3224
2006-02-08 10:45:00,45.59,45.61,45.39,45.4,418732.782369146,18.0098,18.0177,17.9308,17.9347,418732.7824
2006-02-08 10:50:00,45.39,45.43,44.98,45.03,273776.7283221829,17.9308,17.9466,17.7688,17.7885,273776.7283
2006-02-08 10:55:00,45.01,45.11,44.94,45.04,194280.46700773973,17.7806,17.8201,17.753,17.7925,194280.467
2006-02-08 11:00:00,45.04,45.11,44.94,45.08,217893.2178932179,17.7925,17.8201,17.753,17.8083,217893.2179
2006-02-08 11:05:00,45.09,45.09,44.89,44.91,255935.9832087105,17.8122,17.8122,17.7332,17.7411,255935.9832
2006-02-08 11:10:00,44.92,45.11,44.89,45.04,174078.44680571955,17.7451,17.8201,17.7332,17.7925,174078.4468
2006-02-08 11:15:00,45.05,45.2,45.03,45.14,166732.25764134855,17.7964,17.8557,17.7885,17.832,166732.2576
2006-02-08 11:20:00,45.14,45.31,45.07,45.3,295290.56801784073,17.832,17.8991,17.8043,17.8952,295290.568
2006-02-08 11:25:00,45.3,45.36,45.3,45.36,261314.44313262496,17.8952,17.9189,17.8952,17.9189,261314.4431
2006-02-08 11:30:00,45.35,45.43,45.33,45.38,244391.9716646989,17.9149,17.9466,17.907,17.9268,244391.9717
2006-02-08 11:35:00,45.36,45.43,45.33,45.35,93795.0937950938,17.9189,17.9466,17.907,17.9149,93795.0938
2006-02-08 11:40:00,45.35,45.36,45.03,45.12,238882.32979142072,17.9149,17.9189,17.7885,17.8241,238882.3298
2006-02-08 11:45:00,45.13,45.33,45.13,45.2,203463.20346320348,17.828,17.907,17.828,17.8557,203463.2035
2006-02-08 11:50:00,45.21,45.28,45.1,45.15,117670.20857929948,17.8596,17.8873,17.8162,17.8359,117670.2086
2006-02-08 11:55:00,45.16,45.28,45.16,45.25,107044.47068083432,17.8399,17.8873,17.8399,17.8754,107044.4707
2006-02-08 12:00:00,45.25,45.39,45.22,45.36,157811.88508461235,17.8754,17.9308,17.8636,17.9189,157811.8851
2006-02-08 12:05:00,45.35,45.51,45.33,45.49,165026.8922996196,17.9149,17.9782,17.907,17.9703,165026.8923
2006-02-08 12:10:00,45.51,45.59,45.46,45.59,376229.8307752853,17.9782,18.0098,17.9584,18.0098,376229.8308
2006-02-08 12:15:00,45.58,45.64,45.54,45.57,97337.00642791552,18.0058,18.0295,17.99,18.0019,97337.0064
2006-02-08 12:20:00,45.56,45.65,45.5,45.53,105863.8331365604,17.9979,18.0335,17.9742,17.9861,105863.8331
2006-02-08 12:25:00,45.53,45.53,45.46,45.5,96943.46057982424,17.9861,17.9861,17.9584,17.9742,96943.4606
2006-02-08 12:30:00,45.5,45.59,45.49,45.55,90909.09090909093,17.9742,18.0098,17.9703,17.994,90909.0909
2006-02-08 12:35:00,45.55,45.66,45.49,45.66,116620.75298438936,17.994,18.0374,17.9703,18.0374,116620.753
2006-02-08 12:40:00,45.67,45.78,45.63,45.77,136560.409287682,18.0414,18.0848,18.0256,18.0809,136560.4093
2006-02-08 12:45:00,45.76,45.91,45.74,45.9,161616.1616161616,18.0769,18.1362,18.069,18.1322,161616.1616
2006-02-08 12:50:00,45.91,45.91,45.76,45.78,159254.8865276138,18.1362,18.1362,18.0769,18.0848,159254.8865
2006-02-08 12:55:00,45.78,45.78,45.64,45.77,151121.6056670602,18.0848,18.0848,18.0295,18.0809,151121.6057
2006-02-08 13:00:00,45.78,45.78,45.59,45.68,148366.7847304211,18.0848,18.0848,18.0098,18.0453,148366.7847
2006-02-08 13:05:00,45.66,45.74,45.62,45.74,96287.5508330054,18.0374,18.069,18.0216,18.069,96287.5508
2006-02-08 13:10:00,45.74,45.81,45.72,45.81,119506.75587039224,18.069,18.0967,18.0611,18.0967,119506.7559
2006-02-08 13:15:00,45.8,45.81,45.68,45.7,110979.92916174736,18.0927,18.0967,18.0453,18.0532,110979.9292
2006-02-08 13:20:00,45.7,45.76,45.65,45.75,125278.761642398,18.0532,18.0769,18.0335,18.073,125278.7616
2006-02-08 13:25:00,45.74,45.76,45.6,45.65,80545.71690935327,18.069,18.0769,18.0137,18.0335,80545.7169
2006-02-08 13:30:00,45.65,45.78,45.65,45.69,71362.98045388954,18.0335,18.0848,18.0335,18.0493,71362.9805
2006-02-08 13:35:00,45.71,45.72,45.56,45.59,63360.881542699724,18.0572,18.0611,17.9979,18.0098,63360.8815
2006-02-08 13:40:00,45.59,45.62,45.53,45.57,101666.01075691984,18.0098,18.0216,17.9861,18.0019,101666.0108
2006-02-08 13:45:00,45.57,45.58,45.46,45.49,62049.06204906205,18.0019,18.0058,17.9584,17.9703,62049.062
2006-02-08 13:50:00,45.47,45.47,45.3,45.35,107700.38042765316,17.9624,17.9624,17.8952,17.9149,107700.3804
2006-02-08 13:55:00,45.35,45.51,45.31,45.49,107700.38042765316,17.9149,17.9782,17.8991,17.9703,107700.3804
2006-02-08 14:00:00,45.49,45.59,45.46,45.59,98648.8259215532,17.9703,18.0098,17.9584,18.0098,98648.8259
2006-02-08 14:05:00,45.58,45.59,45.39,45.42,99042.3717696445,18.0058,18.0098,17.9308,17.9426,99042.3718
2006-02-08 14:10:00,45.42,45.49,45.41,45.46,62442.60789715336,17.9426,17.9703,17.9387,17.9584,62442.6079
2006-02-08 14:15:00,45.46,45.52,45.42,45.42,115046.56959202414,17.9584,17.9821,17.9426,17.9426,115046.5696
2006-02-08 14:20:00,45.42,45.43,45.36,45.43,171061.26197035288,17.9426,17.9466,17.9189,17.9466,171061.262
2006-02-08 14:25:00,45.42,45.44,45.36,45.43,73068.34579561853,17.9426,17.9505,17.9189,17.9466,73068.3458
2006-02-08 14:30:00,45.44,45.49,45.33,45.34,115046.56959202414,17.9505,17.9703,17.907,17.911,115046.5696
2006-02-08 14:35:00,45.35,45.37,45.27,45.33,186278.3680965499,17.9149,17.9229,17.8833,17.907,186278.3681
2006-02-08 14:40:00,45.33,45.42,45.28,45.39,124622.85189557917,17.907,17.9426,17.8873,17.9308,124622.8519
2006-02-08 14:45:00,45.39,45.41,45.3,45.35,110061.65551620098,17.9308,17.9387,17.8952,17.9149,110061.6555
2006-02-08 14:50:00,45.36,45.56,45.33,45.46,96156.3688836416,17.9189,17.9979,17.907,17.9584,96156.3689
2006-02-08 14:55:00,45.47,45.58,45.45,45.49,92614.45625081989,17.9624,18.0058,17.9545,17.9703,92614.4563
2006-02-08 15:00:00,45.49,45.58,45.42,45.56,157287.1572871573,17.9703,18.0058,17.9426,17.9979,157287.1573
2006-02-08 15:05:00,45.57,45.69,45.49,45.69,149940.96812278632,18.0019,18.0493,17.9703,18.0493,149940.9681
2006-02-08 15:10:00,45.69,45.73,45.61,45.7,209759.9370326643,18.0493,18.0651,18.0177,18.0532,209759.937
2006-02-08 15:15:00,45.72,45.74,45.62,45.68,150728.0598189689,18.0611,18.069,18.0216,18.0453,150728.0598
2006-02-08 15:20:00,45.69,45.79,45.67,45.7,132493.76885740523,18.0493,18.0888,18.0414,18.0532,132493.7689
2006-02-08 15:25:00,45.69,45.76,45.68,45.72,93663.91184573004,18.0493,18.0769,18.0453,18.0611,93663.9118
2006-02-08 15:30:00,45.71,45.81,45.69,45.79,141545.3233635052,18.0572,18.0967,18.0493,18.0888,141545.3234
2006-02-08 15:35:00,45.79,45.91,45.79,45.85,151252.78761642397,18.0888,18.1362,18.0888,18.1125,151252.7876
2006-02-08 15:40:00,45.86,45.98,45.85,45.97,149940.96812278632,18.1164,18.1638,18.1125,18.1599,149940.9681
2006-02-08 15:45:00,45.98,46.02,45.94,45.97,230224.32113341204,18.1638,18.1796,18.148,18.1599,230224.3211
2006-02-08 15:50:00,45.98,46.04,45.93,45.97,183654.72910927457,18.1638,18.1875,18.1441,18.1599,183654.7291
2006-02-08 15:55:00,45.97,45.97,45.81,45.88,261052.0792338974,18.1599,18.1599,18.0967,18.1243,261052.0792
2006-02-09 09:30:00,46.42,46.5,46.37,46.39,290699.1997901089,18.3376,18.3692,18.3179,18.3258,290699.1998
2006-02-09 09:35:00,46.41,46.46,46.33,46.42,101797.19270628362,18.3337,18.3534,18.3021,18.3376,101797.1927
2006-02-09 09:40:00,46.43,46.44,46.26,46.42,125934.67138921683,18.3416,18.3455,18.2744,18.3376,125934.6714
2006-02-09 09:45:00,46.41,46.77,46.41,46.75,176177.35799553982,18.3337,18.4759,18.3337,18.468,176177.358
2006-02-09 09:50:00,46.76,46.84,46.76,46.77,322051.68568804936,18.472,18.5036,18.472,18.4759,322051.6857
2006-02-09 09:55:00,46.77,46.98,46.77,46.96,379771.7434081071,18.4759,18.5589,18.4759,18.551,379771.7434
2006-02-09 10:00:00,46.96,47.03,46.94,47.02,235340.41715859892,18.551,18.5786,18.5431,18.5747,235340.4172
2006-02-09 10:05:00,47.02,47.03,46.79,46.82,380296.4712055621,18.5747,18.5786,18.4838,18.4957,380296.4712
2006-02-09 10:10:00,46.8,46.9,46.75,46.85,253049.9803227076,18.4878,18.5273,18.468,18.5075,253049.9803
2006-02-09 10:15:00,46.85,46.89,46.65,46.69,184573.0027548209,18.5075,18.5233,18.4285,18.4443,184573.0028
2006-02-09 10:20:00,46.68,46.71,46.57,46.65,176439.72189426736,18.4403,18.4522,18.3969,18.4285,176439.7219
2006-02-09 10:25:00,46.65,46.73,46.6,46.7,306572.21566312475,18.4285,18.4601,18.4087,18.4483,306572.2157
2006-02-09 10:30:00,46.69,46.7,46.28,46.42,510297.7830250558,18.4443,18.4483,18.2823,18.3376,510297.783
2006-02-09 10:35:00,46.42,46.47,46.1,46.25,386068.4769775679,18.3376,18.3574,18.2112,18.2705,386068.477
2006-02-09 10:40:00,46.25,46.35,46.13,46.33,242161.87852551488,18.2705,18.31,18.2231,18.3021,242161.8785
2006-02-09 10:45:00,46.35,46.54,46.35,46.41,251213.43303161487,18.31,18.385,18.31,18.3337,251213.433
2006-02-09 10:50:00,46.42,46.69,46.4,46.58,253968.253968254,18.3376,18.4443,18.3297,18.4008,253968.254
2006-02-09 10:55:00,46.58,46.68,46.48,46.68,116358.38908566182,18.4008,18.4403,18.3613,18.4403,116358.3891
2006-02-09 11:00:00,46.68,46.78,46.65,46.71,147973.2388823298,18.4403,18.4799,18.4285,18.4522,147973.2389
2006-02-09 11:05:00,46.71,46.72,46.51,46.52,132756.13275613275,18.4522,18.4562,18.3732,18.3771,132756.1328
2006-02-09 11:10:00,46.51,46.53,46.43,46.44,155319.42804670078,18.3732,18.3811,18.3416,18.3455,155319.428
2006-02-09 11:15:00,46.45,46.54,46.39,46.39,169093.53272989637,18.3495,18.385,18.3258,18.3258,169093.5327
2006-02-09 11:20:00,46.39,46.45,46.29,46.29,144431.32624950807,18.3258,18.3495,18.2863,18.2863,144431.3262
2006-02-09 11:25:00,46.29,46.32,46.24,46.32,89203.72556736194,18.2863,18.2981,18.2665,18.2981,89203.7256
2006-02-09 11:30:00,46.32,46.33,46.26,46.29,134067.95224977043,18.2981,18.3021,18.2744,18.2863,134067.9522
2006-02-09 11:35:00,46.32,46.36,46.29,46.35,112160.56670602126,18.2981,18.3139,18.2863,18.31,112160.5667
2006-02-09 11:40:00,46.33,46.53,46.33,46.51,104027.28584546766,18.3021,18.3811,18.3021,18.3732,104027.2858
2006-02-09 11:45:00,46.5,46.74,46.5,46.74,233110.32401941493,18.3692,18.4641,18.3692,18.4641,233110.324
2006-02-09 11:50:00,46.74,46.9,46.74,46.85,226288.86265249905,18.4641,18.5273,18.4641,18.5075,226288.8627
2006-02-09 11:55:00,46.84,46.85,46.72,46.74,201757.8381214745,18.5036,18.5075,18.4562,18.4641,201757.8381
2006-02-09 12:00:00,46.74,46.74,46.73,46.74,232060.8684245048,18.4641,18.4641,18.4601,18.4641,232060.8684
2006-02-09 12:05:00,46.72,46.73,46.63,46.63,91171.45480781845,18.4562,18.4601,18.4206,18.4206,91171.4548
2006-02-09 12:10:00,46.62,46.62,46.53,46.58,79496.26131444314,18.4166,18.4166,18.3811,18.4008,79496.2613
2006-02-09 12:15:00,46.58,46.69,46.58,46.63,180375.1803751804,18.4008,18.4443,18.4008,18.4206,180375.1804
2006-02-09 12:20:00,46.64,46.64,46.53,46.54,162927.9811097993,18.4245,18.4245,18.3811,18.385,162927.9811
2006-02-09 12:25:00,46.54,46.59,46.52,46.56,98780.00787091696,18.385,18.4048,18.3771,18.3929,98780.0079
2006-02-09 12:30:00,46.55,46.58,46.49,46.5,220648.03882985705,18.389,18.4008,18.3653,18.3692,220648.0388
2006-02-09 12:35:00,46.49,46.56,46.39,46.53,149809.78617342253,18.3653,18.3929,18.3258,18.3811,149809.7862
2006-02-09 12:40:00,46.53,46.59,46.48,46.48,98911.18982028074,18.3811,18.4048,18.3613,18.3613,98911.1898
2006-02-09 12:45:00,46.48,46.49,46.38,46.39,202544.9298176571,18.3613,18.3653,18.3218,18.3258,202544.9298
2006-02-09 12:50:00,46.39,46.39,46.31,46.32,76347.89452971272,18.3258,18.3258,18.2942,18.2981,76347.8945
2006-02-09 12:55:00,46.31,46.45,46.3,46.42,57457.69382133018,18.2942,18.3495,18.2902,18.3376,57457.6938
2006-02-09 13:00:00,46.42,46.42,46.27,46.3,109668.10966810968,18.3376,18.3376,18.2784,18.2902,109668.1097
2006-02-09 13:05:00,46.3,46.33,46.11,46.11,172241.8995146268,18.2902,18.3021,18.2152,18.2152,172241.8995
2006-02-09 13:10:00,46.13,46.16,46.08,46.12,113734.75009838646,18.2231,18.2349,18.2033,18.2191,113734.7501
2006-02-09 13:15:00,46.14,46.15,46.0,46.03,118063.7544273908,18.227,18.231,18.1717,18.1836,118063.7544
2006-02-09 13:20:00,46.02,46.03,45.82,45.91,188114.91538764263,18.1796,18.1836,18.1006,18.1362,188114.9154
2006-02-09 13:25:00,45.91,45.94,45.84,45.94,125147.57969303423,18.1362,18.148,18.1085,18.148,125147.5797
2006-02-09 13:30:00,45.94,46.0,45.9,45.92,179063.3608815427,18.148,18.1717,18.1322,18.1401,179063.3609
2006-02-09 13:35:00,45.92,45.99,45.91,45.97,100878.91906073724,18.1401,18.1678,18.1362,18.1599,100878.9191
2006-02-09 13:40:00,45.97,46.11,45.96,45.99,166469.89374262103,18.1599,18.2152,18.1559,18.1678,166469.8937
2006-02-09 13:45:00,46.0,46.0,45.9,45.95,147842.05693296602,18.1717,18.1717,18.1322,18.152,147842.0569
2006-02-09 13:50:00,45.94,45.94,45.78,45.85,187196.64174209628,18.148,18.148,18.0848,18.1125,187196.6417
2006-02-09 13:55:00,45.85,45.88,45.8,45.86,74511.34723861997,18.1125,18.1243,18.0927,18.1164,74511.3472
2006-02-09 14:00:00,45.86,45.86,45.78,45.81,68083.43171979536,18.1164,18.1164,18.0848,18.0967,68083.4317
2006-02-09 14:05:00,45.8,45.81,45.55,45.62,174865.53850190213,18.0927,18.0967,17.994,18.0216,174865.5385
2006-02-09 14:10:00,45.62,45.62,45.36,45.52,271940.1810310901,18.0216,18.0216,17.9189,17.9821,271940.181
2006-02-09 14:15:00,45.52,45.56,45.36,45.39,391446.9369014824,17.9821,17.9979,17.9189,17.9308,391446.9369
2006-02-09 14:20:00,45.4,45.67,45.39,45.62,201626.6561721108,17.9347,18.0414,17.9308,18.0216,201626.6562
2006-02-09 14:25:00,45.62,45.74,45.6,45.71,136560.409287682,18.0216,18.069,18.0137,18.0572,136560.4093
2006-02-09 14:30:00,45.7,45.75,45.62,45.62,91433.81870654598,18.0532,18.073,18.0216,18.0216,91433.8187
2006-02-09 14:35:00,45.62,45.62,45.48,45.54,113472.38619965893,18.0216,18.0216,17.9663,17.99,113472.3862
2006-02-09 14:40:00,45.55,45.55,45.29,45.33,268529.45034763217,17.994,17.994,17.8912,17.907,268529.4503
2006-02-09 14:45:00,45.33,45.33,45.2,45.28,257641.34855043943,17.907,17.907,17.8557,17.8873,257641.3486
2006-02-09 14:50:00,45.28,45.36,45.23,45.24,181162.272071363,17.8873,17.9189,17.8675,17.8715,181162.2721
2006-02-09 14:55:00,45.25,45.29,45.1,45.11,225239.4070575889,17.8754,17.8912,17.8162,17.8201,225239.4071
2006-02-09 15:00:00,45.11,45.14,45.01,45.06,188770.8251344615,17.8201,17.832,17.7806,17.8004,188770.8251
2006-02-09 15:05:00,45.05,45.07,44.8,45.04,364685.8192312738,17.7964,17.8043,17.6977,17.7925,364685.8192
2006-02-09 15:10:00,45.04,45.14,45.01,45.14,200314.83667847305,17.7925,17.832,17.7806,17.832,200314.8367
2006-02-09 15:15:00,45.14,45.31,45.11,45.2,211596.48432375703,17.832,17.8991,17.8201,17.8557,211596.4843
2006-02-09 15:20:00,45.19,45.41,45.16,45.41,154269.97245179064,17.8517,17.9387,17.8399,17.9387,154269.9725
2006-02-09 15:25:00,45.4,45.41,45.15,45.2,157549.52118588483,17.9347,17.9387,17.8359,17.8557,157549.5212
2006-02-09 15:30:00,45.2,45.21,44.91,45.01,488128.0335825791,17.8557,17.8596,17.7411,17.7806,488128.0336
2006-02-09 15:35:00,45.0,45.05,44.91,44.94,245834.9731077004,17.7767,17.7964,17.7411,17.753,245834.9731
2006-02-09 15:40:00,44.94,45.01,44.92,45.01,278105.7326511872,17.753,17.7806,17.7451,17.7806,278105.7327
2006-02-09 15:45:00,45.01,45.21,45.0,45.2,273645.5463728191,17.7806,17.8596,17.7767,17.8557,273645.5464
2006-02-09 15:50:00,45.19,45.23,45.14,45.23,274695.00196772924,17.8517,17.8675,17.832,17.8675,274695.002
2006-02-09 15:55:00,45.23,45.33,45.18,45.18,353797.7174340811,17.8675,17.907,17.8478,17.8478,353797.7174
2006-02-10 09:30:00,45.36,45.48,45.23,45.29,362586.9080414535,17.9189,17.9663,17.8675,17.8912,362586.908
2006-02-10 09:35:00,45.36,45.36,44.98,45.12,459530.36862127774,17.9189,17.9189,17.7688,17.8241,459530.3686
2006-02-10 09:40:00,45.09,45.17,45.04,45.12,618260.5273514364,17.8122,17.8438,17.7925,17.8241,618260.5274
2006-02-10 09:45:00,45.13,45.39,45.11,45.39,284402.466220648,17.828,17.9308,17.8201,17.9308,284402.4662
2006-02-10 09:50:00,45.4,45.6,45.38,45.52,349337.53115571296,17.9347,18.0137,17.9268,17.9821,349337.5312
2006-02-10 09:55:00,45.55,45.59,45.2,45.35,223140.4958677686,17.994,18.0098,17.8557,17.9149,223140.4959
2006-02-10 10:00:00,45.35,45.35,45.09,45.13,202807.29371638465,17.9149,17.9149,17.8122,17.828,202807.2937
2006-02-10 10:05:00,45.13,45.14,44.9,44.91,219992.1290830382,17.828,17.832,17.7372,17.7411,219992.1291
2006-02-10 10:10:00,44.9,45.07,44.73,45.06,307228.1254099436,17.7372,17.8043,17.67,17.8004,307228.1254
2006-02-10 10:15:00,45.06,45.08,44.76,44.79,297520.6611570248,17.8004,17.8083,17.6819,17.6937,297520.6612
2006-02-10 10:20:00,44.79,44.92,44.69,44.75,198215.9254886528,17.6937,17.7451,17.6542,17.6779,198215.9255
2006-02-10 10:25:00,44.73,44.74,44.61,44.66,238751.14784205693,17.67,17.674,17.6226,17.6424,238751.1478
2006-02-10 10:30:00,44.67,44.72,44.61,44.69,350386.98675062315,17.6463,17.6661,17.6226,17.6542,350386.9868
2006-02-10 10:35:00,44.69,44.69,44.44,44.5,428702.6105207924,17.6542,17.6542,17.5555,17.5792,428702.6105
2006-02-10 10:40:00,44.53,44.57,44.43,44.56,609340.1547947003,17.591,17.6068,17.5515,17.6029,609340.1548
2006-02-10 10:45:00,44.53,44.56,44.46,44.5,308146.39905549,17.591,17.6029,17.5634,17.5792,308146.3991
2006-02-10 10:50:00,44.53,44.55,44.45,44.52,461629.279811098,17.591,17.5989,17.5594,17.5871,461629.2798
2006-02-10 10:55:00,44.5,44.52,44.4,44.41,333070.9694346058,17.5792,17.5871,17.5397,17.5436,333070.9694
2006-02-10 11:00:00,44.41,44.59,44.4,44.57,369014.8235602781,17.5436,17.6147,17.5397,17.6068,369014.8236
2006-02-10 11:05:00,44.59,44.61,44.48,44.57,289518.56224583497,17.6147,17.6226,17.5713,17.6068,289518.5622
2006-02-10 11:10:00,44.57,44.59,44.47,44.52,205955.66050111505,17.6068,17.6147,17.5673,17.5871,205955.6605
2006-02-10 11:15:00,44.52,44.61,44.52,44.58,184048.27495736588,17.5871,17.6226,17.5871,17.6108,184048.275
2006-02-10 11:20:00,44.58,44.59,44.5,44.51,118719.66417420964,17.6108,17.6147,17.5792,17.5831,118719.6642
2006-02-10 11:25:00,44.52,44.63,44.49,44.52,167781.71323625869,17.5871,17.6305,17.5752,17.5871,167781.7132
2006-02-10 11:30:00,44.52,44.63,44.51,44.63,182474.09156500065,17.5871,17.6305,17.5831,17.6305,182474.0916
2006-02-10 11:35:00,44.62,44.7,44.57,44.69,234815.68936114392,17.6266,17.6582,17.6068,17.6542,234815.6894
2006-02-10 11:40:00,44.69,44.85,44.66,44.75,338711.79325724783,17.6542,17.7174,17.6424,17.6779,338711.7933
2006-02-10 11:45:00,44.77,44.79,44.71,44.72,163977.43670470943,17.6858,17.6937,17.6621,17.6661,163977.4367
2006-02-10 11:50:00,44.72,44.79,44.67,44.67,94188.6396431851,17.6661,17.6937,17.6463,17.6463,94188.6396
2006-02-10 11:55:00,44.67,44.68,44.53,44.56,207267.4799947528,17.6463,17.6503,17.591,17.6029,207267.48
2006-02-10 12:00:00,44.56,44.66,44.53,44.6,98517.64397218944,17.6029,17.6424,17.591,17.6187,98517.644
2006-02-10 12:05:00,44.62,44.78,44.6,44.7,193886.92115964845,17.6266,17.6898,17.6187,17.6582,193886.9212
2006-02-10 12:10:00,44.71,44.81,44.7,44.74,142988.32480650663,17.6621,17.7016,17.6582,17.674,142988.3248
2006-02-10 12:15:00,44.73,44.79,44.71,44.75,113472.38619965893,17.67,17.6937,17.6621,17.6779,113472.3862
2006-02-10 12:20:00,44.75,44.82,44.74,44.77,154007.6085530631,17.6779,17.7056,17.674,17.6858,154007.6086
2006-02-10 12:25:00,44.77,44.83,44.74,44.74,155581.79194542833,17.6858,17.7095,17.674,17.674,155581.7919
2006-02-10 12:30:00,44.73,44.78,44.69,44.77,112160.56670602126,17.67,17.6898,17.6542,17.6858,112160.5667
2006-02-10 12:35:00,44.77,44.9,44.76,44.88,112291.74865538502,17.6858,17.7372,17.6819,17.7293,112291.7487
2006-02-10 12:40:00,44.88,44.94,44.86,44.86,196117.01429883248,17.7293,17.753,17.7214,17.7214,196117.0143
2006-02-10 12:45:00,44.86,44.87,44.69,44.7,146399.05548996458,17.7214,17.7253,17.6542,17.6582,146399.0555
2006-02-10 12:50:00,44.7,44.82,44.7,44.73,171979.53561589925,17.6582,17.7056,17.6582,17.67,171979.5356
2006-02-10 12:55:00,44.73,44.74,44.67,44.71,501246.2285189558,17.67,17.674,17.6463,17.6621,501246.2285
2006-02-10 13:00:00,44.71,44.72,44.67,44.69,381870.65459792735,17.6621,17.6661,17.6463,17.6542,381870.6546
2006-02-10 13:05:00,44.69,44.72,44.66,44.66,586645.6775547685,17.6542,17.6661,17.6424,17.6424,586645.6776
2006-02-10 13:10:00,44.66,44.79,44.64,44.72,264200.44601862784,17.6424,17.6937,17.6345,17.6661,264200.446
2006-02-10 13:15:00,44.74,44.79,44.73,44.75,123704.5782500328,17.674,17.6937,17.67,17.6779,123704.5783
2006-02-10 13:20:00,44.75,44.79,44.75,44.78,180506.3623245441,17.6779,17.6937,17.6779,17.6898,180506.3623
2006-02-10 13:25:00,44.77,44.77,44.72,44.76,268529.45034763217,17.6858,17.6858,17.6661,17.6819,268529.4503
2006-02-10 13:30:00,44.75,44.89,44.75,44.79,108881.01797192708,17.6779,17.7332,17.6779,17.6937,108881.018
2006-02-10 13:35:00,44.81,44.9,44.76,44.9,123311.0324019415,17.7016,17.7372,17.6819,17.7372,123311.0324
2006-02-10 13:40:00,44.9,44.91,44.8,44.9,197691.1976911977,17.7372,17.7411,17.6977,17.7372,197691.1977
2006-02-10 13:45:00,44.91,44.96,44.82,44.87,120556.21146530236,17.7411,17.7609,17.7056,17.7253,120556.2115
2006-02-10 13:50:00,44.88,44.93,44.82,44.87,148760.3305785124,17.7293,17.749,17.7056,17.7253,148760.3306
2006-02-10 13:55:00,44.86,44.93,44.86,44.91,110979.92916174736,17.7214,17.749,17.7214,17.7411,110979.9292
2006-02-10 14:00:00,44.9,44.95,44.88,44.93,149153.8764266037,17.7372,17.7569,17.7293,17.749,149153.8764
2006-02-10 14:05:00,44.94,45.13,44.93,45.1,193231.0114128296,17.753,17.828,17.749,17.8162,193231.0114
2006-02-10 14:10:00,45.1,45.17,44.98,45.02,135510.95369277187,17.8162,17.8438,17.7688,17.7846,135510.9537
2006-02-10 14:15:00,45.0,45.04,44.98,45.04,120687.39341466616,17.7767,17.7925,17.7688,17.7925,120687.3934
2006-02-10 14:20:00,45.04,45.1,45.03,45.03,195461.10455201365,17.7925,17.8162,17.7885,17.7885,195461.1046
2006-02-10 14:25:00,45.02,45.18,45.01,45.16,162403.25331234423,17.7846,17.8478,17.7806,17.8399,162403.2533
2006-02-10 14:30:00,45.14,45.25,45.11,45.25,344746.1629279811,17.832,17.8754,17.8201,17.8754,344746.1629
2006-02-10 14:35:00,45.26,45.43,45.25,45.43,246359.70090515545,17.8794,17.9466,17.8754,17.9466,246359.7009
2006-02-10 14:40:00,45.43,45.46,45.27,45.32,207267.4799947528,17.9466,17.9584,17.8833,17.9031,207267.48
2006-02-10 14:45:00,45.31,45.31,45.15,45.29,179850.45257772531,17.8991,17.8991,17.8359,17.8912,179850.4526
2006-02-10 14:50:00,45.29,45.36,45.23,45.32,157287.1572871573,17.8912,17.9189,17.8675,17.9031,157287.1573
2006-02-10 14:55:00,45.33,45.34,45.26,45.33,86186.54073199528,17.907,17.911,17.8794,17.907,86186.5407
2006-02-10 15:00:00,45.33,45.42,45.31,45.39,74642.52918798373,17.907,17.9426,17.8991,17.9308,74642.5292
2006-02-10 15:05:00,45.39,45.45,45.31,45.41,160566.70602125148,17.9308,17.9545,17.8991,17.9387,160566.706
2006-02-10 15:10:00,45.41,45.62,45.41,45.62,183261.1832611833,17.9387,18.0216,17.9387,18.0216,183261.1833
2006-02-10 15:15:00,45.61,45.66,45.52,45.61,170536.5341728978,18.0177,18.0374,17.9821,18.0177,170536.5342
2006-02-10 15:20:00,45.61,45.63,45.52,45.56,173160.17316017317,18.0177,18.0256,17.9821,17.9979,173160.1732
2006-02-10 15:25:00,45.56,45.59,45.38,45.43,141545.3233635052,17.9979,18.0098,17.9268,17.9466,141545.3234
2006-02-10 15:30:00,45.43,45.47,45.3,45.31,157549.52118588483,17.9466,17.9624,17.8952,17.8991,157549.5212
2006-02-10 15:35:00,45.31,45.32,45.09,45.27,186409.5500459137,17.8991,17.9031,17.8122,17.8833,186409.55
2006-02-10 15:40:00,45.27,45.3,45.18,45.18,105995.01508592418,17.8833,17.8952,17.8478,17.8478,105995.0151
2006-02-10 15:45:00,45.2,45.27,45.11,45.14,179063.3608815427,17.8557,17.8833,17.8201,17.832,179063.3609
2006-02-10 15:50:00,45.14,45.17,45.11,45.14,150203.33202151384,17.832,17.8438,17.8201,17.832,150203.332
2006-02-10 15:55:00,45.13,45.26,45.12,45.21,343565.5253837072,17.828,17.8794,17.8241,17.8596,343565.5254
2006-02-13 09:30:00,45.36,45.55,44.94,45.5,512527.87616423983,17.9189,17.994,17.753,17.9742,512527.8762
2006-02-13 09:35:00,45.43,45.63,45.43,45.6,318378.59110586386,17.9466,18.0256,17.9466,18.0137,318378.5911
2006-02-13 09:40:00,45.62,45.62,45.5,45.51,309720.5824478552,18.0216,18.0216,17.9742,17.9782,309720.5824
2006-02-13 09:45:00,45.52,45.65,45.45,45.58,292404.56513183785,17.9821,18.0335,17.9545,18.0058,292404.5651
2006-02-13 09:50:00,45.59,45.74,45.49,45.63,286107.83156237705,18.0098,18.069,17.9703,18.0256,286107.8316
2006-02-13 09:55:00,45.62,45.76,45.61,45.74,262626.2626262626,18.0216,18.0769,18.0177,18.069,262626.2626
2006-02-13 10:00:00,45.74,45.84,45.61,45.81,251213.43303161487,18.069,18.1085,18.0177,18.0967,251213.433
2006-02-13 10:05:00,45.81,45.81,45.68,45.69,295159.386068477,18.0967,18.0967,18.0453,18.0493,295159.3861
2006-02-13 10:10:00,45.7,45.81,45.69,45.78,158730.15873015873,18.0532,18.0967,18.0493,18.0848,158730.1587
2006-02-13 10:15:00,45.79,45.8,45.71,45.78,214613.6691591237,18.0888,18.0927,18.0572,18.0848,214613.6692
2006-02-13 10:20:00,45.78,45.81,45.71,45.79,205955.66050111505,18.0848,18.0967,18.0572,18.0888,205955.6605
2006-02-13 10:25:00,45.79,45.87,45.78,45.81,227600.6821461367,18.0888,18.1204,18.0848,18.0967,227600.6821
2006-02-13 10:30:00,45.82,45.84,45.72,45.78,192706.28361537453,18.1006,18.1085,18.0611,18.0848,192706.2836
2006-02-13 10:35:00,45.78,45.96,45.75,45.95,283484.1925751017,18.0848,18.1559,18.073,18.152,283484.1926
2006-02-13 10:40:00,45.95,45.97,45.81,45.85,277974.55070182343,18.152,18.1599,18.0967,18.1125,277974.5507
2006-02-13 10:45:00,45.86,45.94,45.84,45.94,164764.52840089204,18.1164,18.148,18.1085,18.148,164764.5284
2006-02-13 10:50:00,45.94,46.0,45.93,46.0,269841.2698412698,18.148,18.1717,18.1441,18.1717,269841.2698
2006-02-13 10:55:00,46.0,46.04,45.97,45.97,139708.77607241244,18.1717,18.1875,18.1599,18.1599,139708.7761
2006-02-13 11:00:00,45.96,46.03,45.95,45.96,244260.7897153352,18.1559,18.1836,18.152,18.1559,244260.7897
2006-02-13 11:05:00,45.97,45.99,45.95,45.98,163452.70890725436,18.1599,18.1678,18.152,18.1638,163452.7089
2006-02-13 11:10:00,45.98,46.07,45.95,46.0,160041.9782237964,18.1638,18.1994,18.152,18.1717,160041.9782
2006-02-13 11:15:00,45.99,46.07,45.94,46.01,118194.93637675456,18.1678,18.1994,18.148,18.1757,118194.9364
2006-02-13 11:20:00,46.0,46.01,45.83,45.91,100485.37321264594,18.1717,18.1757,18.1046,18.1362,100485.3732
2006-02-13 11:25:00,45.91,45.92,45.78,45.86,103109.0121999213,18.1362,18.1401,18.0848,18.1164,103109.0122
2006-02-13 11:30:00,45.83,45.91,45.78,45.81,114915.38764266035,18.1046,18.1362,18.0848,18.0967,114915.3876
2006-02-13 11:35:00,45.81,45.93,45.81,45.85,159648.4323757051,18.0967,18.1441,18.0967,18.1125,159648.4324
2006-02-13 11:40:00,45.86,45.95,45.82,45.85,101403.64685819233,18.1164,18.152,18.1006,18.1125,101403.6469
2006-02-13 11:45:00,45.85,45.93,45.83,45.83,86055.35878263152,18.1125,18.1441,18.1046,18.1046,86055.3588
2006-02-13 11:50:00,45.83,45.87,45.81,45.82,72412.43604879969,18.1046,18.1204,18.0967,18.1006,72412.436
2006-02-13 11:55:00,45.83,45.94,45.81,45.93,82906.99199790109,18.1046,18.148,18.0967,18.1441,82906.992
2006-02-13 12:00:00,45.94,46.03,45.92,46.03,67821.06782106782,18.148,18.1836,18.1401,18.1836,67821.0678
2006-02-13 12:05:00,46.03,46.05,45.96,45.97,74248.98333989244,18.1836,18.1915,18.1559,18.1599,74248.9833
2006-02-13 12:10:00,45.97,46.01,45.91,45.99,58375.96746687656,18.1599,18.1757,18.1362,18.1678,58375.9675
2006-02-13 12:15:00,45.98,45.99,45.91,45.97,42896.49744195199,18.1638,18.1678,18.1362,18.1599,42896.4974
2006-02-13 12:20:00,45.97,45.97,45.92,45.92,33189.03318903319,18.1599,18.1599,18.1401,18.1401,33189.0332
2006-02-13 12:25:00,45.93,45.94,45.91,45.94,81988.71835235471,18.1441,18.148,18.1362,18.148,81988.7184
2006-02-13 12:30:00,45.94,45.96,45.84,45.87,108225.10822510824,18.148,18.1559,18.1085,18.1204,108225.1082
2006-02-13 12:35:00,45.85,45.86,45.71,45.71,130394.85766758496,18.1125,18.1164,18.0572,18.0572,130394.8577
2006-02-13 12:40:00,45.71,45.75,45.66,45.75,268004.72255017713,18.0572,18.073,18.0374,18.073,268004.7226
2006-02-13 12:45:00,45.75,45.84,45.73,45.81,141676.50531286895,18.073,18.1085,18.0651,18.0967,141676.5053
2006-02-13 12:50:00,45.81,45.83,45.74,45.79,149022.69447723994,18.0967,18.1046,18.069,18.0888,149022.6945
2006-02-13 12:55:00,45.78,45.84,45.77,45.8,167388.1673881674,18.0848,18.1085,18.0809,18.0927,167388.1674
2006-02-13 13:00:00,45.81,45.91,45.81,45.88,96287.5508330054,18.0967,18.1362,18.0967,18.1243,96287.5508
2006-02-13 13:05:00,45.88,45.88,45.79,45.8,135904.49954086318,18.1243,18.1243,18.0888,18.0927,135904.4995
2006-02-13 13:10:00,45.8,45.82,45.75,45.81,250163.9774367047,18.0927,18.1006,18.073,18.0967,250163.9774
2006-02-13 13:15:00,45.81,45.82,45.71,45.76,275744.4575626394,18.0967,18.1006,18.0572,18.0769,275744.4576
2006-02-13 13:20:00,45.77,45.8,45.68,45.68,176046.17604617606,18.0809,18.0927,18.0453,18.0453,176046.176
2006-02-13 13:25:00,45.68,45.68,45.49,45.51,133280.86055358785,18.0453,18.0453,17.9703,17.9782,133280.8606
2006-02-13 13:30:00,45.5,45.53,45.39,45.43,155712.97389479209,17.9742,17.9861,17.9308,17.9466,155712.9739
2006-02-13 13:35:00,45.43,45.47,45.36,45.37,118719.66417420964,17.9466,17.9624,17.9189,17.9229,118719.6642
2006-02-13 13:40:00,45.37,45.38,45.23,45.32,202676.1117670209,17.9229,17.9268,17.8675,17.9031,202676.1118
2006-02-13 13:45:00,45.32,45.49,45.32,45.42,149022.69447723994,17.9031,17.9703,17.9031,17.9426,149022.6945
2006-02-13 13:50:00,45.43,45.46,45.36,45.46,143250.68870523418,17.9466,17.9584,17.9189,17.9584,143250.6887
2006-02-13 13:55:00,45.45,45.45,45.28,45.3,113341.20425029517,17.9545,17.9545,17.8873,17.8952,113341.2043
2006-02-13 14:00:00,45.31,45.41,45.25,45.25,84349.99344090253,17.8991,17.9387,17.8754,17.8754,84349.9934
2006-02-13 14:05:00,45.26,45.33,45.14,45.3,288731.47054965235,17.8794,17.907,17.832,17.8952,288731.4705
2006-02-13 14:10:00,45.31,45.33,45.2,45.23,128951.8562245835,17.8991,17.907,17.8557,17.8675,128951.8562
2006-02-13 14:15:00,45.23,45.36,45.2,45.32,117276.66273120818,17.8675,17.9189,17.8557,17.9031,117276.6627
2006-02-13 14:20:00,45.3,45.32,45.24,45.26,86317.72268135905,17.8952,17.9031,17.8715,17.8794,86317.7227
2006-02-13 14:25:00,45.27,45.27,45.2,45.2,94713.36744064016,17.8833,17.8833,17.8557,17.8557,94713.3674
2006-02-13 14:30:00,45.21,45.25,45.2,45.24,140758.23166732257,17.8596,17.8754,17.8557,17.8715,140758.2317
2006-02-13 14:35:00,45.24,45.27,45.22,45.23,147186.1471861472,17.8715,17.8833,17.8636,17.8675,147186.1472
2006-02-13 14:40:00,45.21,45.22,45.16,45.22,83825.26564344746,17.8596,17.8636,17.8399,17.8636,83825.2656
2006-02-13 14:45:00,45.21,45.22,45.14,45.16,85661.81293454021,17.8596,17.8636,17.832,17.8399,85661.8129
2006-02-13 14:50:00,45.17,45.18,45.02,45.06,146399.05548996458,17.8438,17.8478,17.7846,17.8004,146399.0555
2006-02-13 14:55:00,45.05,45.14,44.98,45.02,151777.51541387907,17.7964,17.832,17.7688,17.7846,151777.5154
2006-02-13 15:00:00,45.01,45.04,44.95,44.96,164633.34645152828,17.7806,17.7925,17.7569,17.7609,164633.3465
2006-02-13 15:05:00,44.97,45.04,44.96,45.01,115964.84323757052,17.7648,17.7925,17.7609,17.7806,115964.8432
2006-02-13 15:10:00,45.01,45.01,44.94,44.98,78840.3515676243,17.7806,17.7806,17.753,17.7688,78840.3516
2006-02-13 15:15:00,44.98,45.04,44.93,44.98,93401.5479470025,17.7688,17.7925,17.749,17.7688,93401.5479
2006-02-13 15:20:00,44.98,45.11,44.96,45.04,104814.37754165028,17.7688,17.8201,17.7609,17.7925,104814.3775
2006-02-13 15:25:00,45.04,45.07,44.98,45.0,85399.44903581268,17.7925,17.8043,17.7688,17.7767,85399.449
2006-02-13 15:30:00,45.0,45.25,45.0,45.19,137609.86488259217,17.7767,17.8754,17.7767,17.8517,137609.8649
2006-02-13 15:35:00,45.19,45.24,45.07,45.23,83956.44759281124,17.8517,17.8715,17.8043,17.8675,83956.4476
2006-02-13 15:40:00,45.22,45.42,45.17,45.31,232060.8684245048,17.8636,17.9426,17.8438,17.8991,232060.8684
2006-02-13 15:45:00,45.33,45.34,45.27,45.27,100091.82736455464,17.907,17.911,17.8833,17.8833,100091.8274
2006-02-13 15:50:00,45.27,45.33,45.27,45.3,129214.22012331104,17.8833,17.907,17.8833,17.8952,129214.2201
2006-02-13 15:55:00,45.29,45.31,45.27,45.3,134199.1341991342,17.8912,17.8991,17.8833,17.8952,134199.1342
2006-02-14 09:30:00,44.52,44.63,44.44,44.56,426472.5173816083,17.5871,17.6305,17.5555,17.6029,426472.5174
2006-02-14 09:35:00,44.56,44.56,44.31,44.4,358257.9037124492,17.6029,17.6029,17.5041,17.5397,358257.9037
2006-02-14 09:40:00,44.4,44.47,44.34,44.4,370457.8250032796,17.5397,17.5673,17.516,17.5397,370457.825
2006-02-14 09:45:00,44.4,44.52,44.39,44.52,730158.7301587302,17.5397,17.5871,17.5357,17.5871,730158.7302
2006-02-14 09:50:00,44.55,44.96,44.4,44.75,491538.764266037,17.5989,17.7609,17.5397,17.6779,491538.7643
2006-02-14 09:55:00,44.74,44.76,44.66,44.72,358651.4495605405,17.674,17.6819,17.6424,17.6661,358651.4496
2006-02-14 10:00:00,44.72,44.79,44.64,44.69,251738.16082907,17.6661,17.6937,17.6345,17.6542,251738.1608
2006-02-14 10:05:00,44.69,44.79,44.66,44.78,208972.8453364817,17.6542,17.6937,17.6424,17.6898,208972.8453
2006-02-14 10:10:00,44.78,44.82,44.7,44.76,270890.72543618,17.6898,17.7056,17.6582,17.6819,270890.7254
2006-02-14 10:15:00,44.77,44.82,44.65,44.66,199527.74498229043,17.6858,17.7056,17.6384,17.6424,199527.745
2006-02-14 10:20:00,44.66,44.66,44.52,44.53,170930.08002098912,17.6424,17.6424,17.5871,17.591,170930.08
2006-02-14 10:25:00,44.52,44.59,44.49,44.52,149809.78617342253,17.5871,17.6147,17.5752,17.5871,149809.7862
2006-02-14 10:30:00,44.53,44.57,44.47,44.5,119244.3919716647,17.591,17.6068,17.5673,17.5792,119244.392
2006-02-14 10:35:00,44.5,44.59,44.46,44.52,263150.9904237177,17.5792,17.6147,17.5634,17.5871,263150.9904
2006-02-14 10:40:00,44.52,44.53,44.37,44.4,194936.3767545586,17.5871,17.591,17.5278,17.5397,194936.3768
2006-02-14 10:45:00,44.4,44.46,44.34,44.4,250557.523284796,17.5397,17.5634,17.516,17.5397,250557.5233
2006-02-14 10:50:00,44.39,44.4,44.26,44.3,198084.743539289,17.5357,17.5397,17.4844,17.5002,198084.7435
2006-02-14 10:55:00,44.3,44.3,44.22,44.22,158730.15873015873,17.5002,17.5002,17.4686,17.4686,158730.1587
2006-02-14 11:00:00,44.22,44.35,44.22,44.27,299619.57234684506,17.4686,17.5199,17.4686,17.4883,299619.5723
2006-02-14 11:05:00,44.27,44.39,44.24,44.3,188246.09733700645,17.4883,17.5357,17.4765,17.5002,188246.0973
2006-02-14 11:10:00,44.31,44.34,44.24,44.33,235996.3269054178,17.5041,17.516,17.4765,17.512,235996.3269
2006-02-14 11:15:00,44.34,44.47,44.3,44.34,207136.29804538892,17.516,17.5673,17.5002,17.516,207136.298
2006-02-14 11:20:00,44.37,44.44,44.34,44.4,166469.89374262103,17.5278,17.5555,17.516,17.5397,166469.8937
2006-02-14 11:25:00,44.39,44.44,44.33,44.37,123835.76019939657,17.5357,17.5555,17.512,17.5278,123835.7602
2006-02-14 11:30:00,44.38,44.5,44.34,44.39,163583.89085661815,17.5318,17.5792,17.516,17.5357,163583.8909
2006-02-14 11:35:00,44.39,44.44,44.37,44.44,110586.38331365604,17.5357,17.5555,17.5278,17.5555,110586.3833
2006-02-14 11:40:00,44.43,44.44,44.38,44.41,120293.84756657484,17.5515,17.5555,17.5318,17.5436,120293.8476
2006-02-14 11:45:00,44.41,44.44,44.34,44.35,126852.94503476322,17.5436,17.5555,17.516,17.5199,126852.945
2006-02-14 11:50:00,44.35,44.49,44.35,44.48,157155.97533779353,17.5199,17.5752,17.5199,17.5713,157155.9753
2006-02-14 11:55:00,44.47,44.59,44.45,44.5,146136.69159123706,17.5673,17.6147,17.5594,17.5792,146136.6916
2006-02-14 12:00:00,44.5,44.52,44.44,44.45,96025.18693427784,17.5792,17.5871,17.5555,17.5594,96025.1869
2006-02-14 12:05:00,44.44,44.57,44.44,44.54,126459.39918667192,17.5555,17.6068,17.5555,17.595,126459.3992
2006-02-14 12:10:00,44.55,44.58,44.46,44.58,104814.37754165028,17.5989,17.6108,17.5634,17.6108,104814.3775
2006-02-14 12:15:00,44.58,44.59,44.53,44.56,74117.80139052866,17.6108,17.6147,17.591,17.6029,74117.8014
2006-02-14 12:20:00,44.56,44.59,44.53,44.59,109799.29161747344,17.6029,17.6147,17.591,17.6147,109799.2916
2006-02-14 12:25:00,44.59,44.61,44.56,44.57,108093.92627574448,17.6147,17.6226,17.6029,17.6068,108093.9263
2006-02-14 12:30:00,44.56,44.59,44.52,44.56,115177.75154138792,17.6029,17.6147,17.5871,17.6029,115177.7515
2006-02-14 12:35:00,44.57,44.59,44.53,44.56,63623.24544142727,17.6068,17.6147,17.591,17.6029,63623.2454
2006-02-14 12:40:00,44.56,44.6,44.55,44.57,115571.2973894792,17.6029,17.6187,17.5989,17.6068,115571.2974
2006-02-14 12:45:00,44.58,44.59,44.54,44.57,77397.35012462286,17.6108,17.6147,17.595,17.6068,77397.3501
2006-02-14 12:50:00,44.56,44.59,44.52,44.56,70444.70680834318,17.6029,17.6147,17.5871,17.6029,70444.7068
2006-02-14 12:55:00,44.55,44.61,44.53,44.59,137478.68293322838,17.5989,17.6226,17.591,17.6147,137478.6829
2006-02-14 13:00:00,44.59,44.6,44.57,44.57,49980.32270759544,17.6147,17.6187,17.6068,17.6068,49980.3227
2006-02-14 13:05:00,44.58,44.6,44.55,44.57,64016.791289518565,17.6108,17.6187,17.5989,17.6068,64016.7913
2006-02-14 13:10:00,44.56,44.56,44.5,44.51,105863.8331365604,17.6029,17.6029,17.5792,17.5831,105863.8331
2006-02-14 13:15:00,44.52,44.58,44.52,44.55,86580.08658008659,17.5871,17.6108,17.5871,17.5989,86580.0866
2006-02-14 13:20:00,44.55,44.56,44.48,44.55,146005.50964187327,17.5989,17.6029,17.5713,17.5989,146005.5096
2006-02-14 13:25:00,44.55,44.61,44.53,44.6,94582.1854912764,17.5989,17.6226,17.591,17.6187,94582.1855
2006-02-14 13:30:00,44.61,44.61,44.52,44.55,75298.43893480257,17.6226,17.6226,17.5871,17.5989,75298.4389
2006-02-14 13:35:00,44.54,44.61,44.54,44.61,78971.53351698807,17.595,17.6226,17.595,17.6226,78971.5335
2006-02-14 13:40:00,44.61,44.63,44.59,44.63,162927.9811097993,17.6226,17.6305,17.6147,17.6305,162927.9811
2006-02-14 13:45:00,44.63,44.72,44.62,44.72,229699.59333595692,17.6305,17.6661,17.6266,17.6661,229699.5933
2006-02-14 13:50:00,44.72,44.94,44.72,44.94,259215.5319428047,17.6661,17.753,17.6661,17.753,259215.5319
2006-02-14 13:55:00,44.95,45.25,44.95,45.15,310638.85609340155,17.7569,17.8754,17.7569,17.8359,310638.8561
2006-02-14 14:00:00,45.14,45.26,45.14,45.23,288469.10665092483,17.832,17.8794,17.832,17.8675,288469.1067
2006-02-14 14:05:00,45.22,45.3,45.2,45.23,225108.2251082251,17.8636,17.8952,17.8557,17.8675,225108.2251
2006-02-14 14:10:00,45.23,45.28,45.11,45.11,190345.0085268267,17.8675,17.8873,17.8201,17.8201,190345.0085
2006-02-14 14:15:00,45.1,45.11,44.9,44.95,246359.70090515545,17.8162,17.8201,17.7372,17.7569,246359.7009
2006-02-14 14:20:00,44.95,45.05,44.95,45.03,314311.95067558705,17.7569,17.7964,17.7569,17.7885,314311.9507
2006-02-14 14:25:00,45.01,45.1,44.98,44.98,246490.88285451924,17.7806,17.8162,17.7688,17.7688,246490.8829
2006-02-14 14:30:00,44.98,45.12,44.92,45.07,216581.3983995802,17.7688,17.8241,17.7451,17.8043,216581.3984
2006-02-14 14:35:00,45.07,45.07,44.87,44.95,189033.18903318903,17.8043,17.8043,17.7253,17.7569,189033.189
2006-02-14 14:40:00,44.95,45.01,44.91,44.91,158205.43093270366,17.7569,17.7806,17.7411,17.7411,158205.4309
2006-02-14 14:45:00,44.91,44.97,44.91,44.95,115571.2973894792,17.7411,17.7648,17.7411,17.7569,115571.2974
2006-02-14 14:50:00,44.95,44.99,44.94,44.99,112422.9306047488,17.7569,17.7727,17.753,17.7727,112422.9306
2006-02-14 14:55:00,44.99,45.09,44.98,45.09,123966.94214876034,17.7727,17.8122,17.7688,17.8122,123966.9421
2006-02-14 15:00:00,45.08,45.14,44.98,44.98,135510.95369277187,17.8083,17.832,17.7688,17.7688,135510.9537
2006-02-14 15:05:00,44.99,45.03,44.85,44.88,139315.23022432113,17.7727,17.7885,17.7174,17.7293,139315.2302
2006-02-14 15:10:00,44.89,44.93,44.84,44.9,185228.91250163977,17.7332,17.749,17.7135,17.7372,185228.9125
2006-02-14 15:15:00,44.9,44.96,44.88,44.88,200708.38252656435,17.7372,17.7609,17.7293,17.7293,200708.3825
2006-02-14 15:20:00,44.88,44.96,44.88,44.94,132756.13275613275,17.7293,17.7609,17.7293,17.753,132756.1328
2006-02-14 15:25:00,44.93,44.98,44.91,44.95,95500.45913682276,17.749,17.7688,17.7411,17.7569,95500.4591
2006-02-14 15:30:00,44.95,44.96,44.89,44.89,180768.7262232717,17.7569,17.7609,17.7332,17.7332,180768.7262
2006-02-14 15:35:00,44.89,44.96,44.88,44.91,94057.45769382131,17.7332,17.7609,17.7293,17.7411,94057.4577
2006-02-14 15:40:00,44.91,44.99,44.91,44.95,167519.34933753117,17.7411,17.7727,17.7411,17.7569,167519.3493
2006-02-14 15:45:00,44.95,44.99,44.93,44.98,154269.97245179064,17.7569,17.7727,17.749,17.7688,154269.9725
2006-02-14 15:50:00,44.99,45.03,44.97,45.02,214613.6691591237,17.7727,17.7885,17.7648,17.7846,214613.6692
2006-02-14 15:55:00,45.01,45.15,45.01,45.11,492063.49206349207,17.7806,17.8359,17.7806,17.8201,492063.4921
2006-02-15 09:30:00,45.36,45.48,45.24,45.26,297914.2070051161,17.9189,17.9663,17.8715,17.8794,297914.207
2006-02-15 09:35:00,45.26,45.35,45.2,45.23,131444.3132624951,17.8794,17.9149,17.8557,17.8675,131444.3133
2006-02-15 09:40:00,45.25,45.25,44.98,45.11,187852.5514889152,17.8754,17.8754,17.7688,17.8201,187852.5515
2006-02-15 09:45:00,45.08,45.27,45.0,45.22,168831.16883116885,17.8083,17.8833,17.7767,17.8636,168831.1688
2006-02-15 09:50:00,45.22,45.24,45.14,45.2,139971.13997114,17.8636,17.8715,17.832,17.8557,139971.14
2006-02-15 09:55:00,45.23,45.29,45.17,45.28,156500.0655909747,17.8675,17.8912,17.8438,17.8873,156500.0656
2006-02-15 10:00:00,45.27,45.28,45.17,45.21,155450.60999606454,17.8833,17.8873,17.8438,17.8596,155450.61
2006-02-15 10:05:00,45.21,45.35,45.2,45.28,171717.17171717173,17.8596,17.9149,17.8557,17.8873,171717.1717
2006-02-15 10:10:00,45.25,45.34,45.23,45.33,219205.0373868556,17.8754,17.911,17.8675,17.907,219205.0374
2006-02-15 10:15:00,45.33,45.42,45.3,45.4,261839.17093008003,17.907,17.9426,17.8952,17.9347,261839.1709
2006-02-15 10:20:00,45.39,45.66,45.37,45.66,226551.22655122657,17.9308,18.0374,17.9229,18.0374,226551.2266
2006-02-15 10:25:00,45.66,45.81,45.63,45.8,509117.14548078185,18.0374,18.0967,18.0256,18.0927,509117.1455
2006-02-15 10:30:00,45.8,45.8,45.28,45.36,497835.4978354978,18.0927,18.0927,17.8873,17.9189,497835.4978
2006-02-15 10:35:00,45.36,45.48,45.23,45.45,508461.235733963,17.9189,17.9663,17.8675,17.9545,508461.2357
2006-02-15 10:40:00,45.46,45.59,45.38,45.42,370195.461104552,17.9584,18.0098,17.9268,17.9426,370195.4611
2006-02-15 10:45:00,45.43,45.47,45.33,45.36,219205.0373868556,17.9466,17.9624,17.907,17.9189,219205.0374
2006-02-15 10:50:00,45.34,45.36,45.1,45.17,177357.99553981374,17.911,17.9189,17.8162,17.8438,177357.9955
2006-02-15 10:55:00,45.17,45.36,45.11,45.36,165289.2561983471,17.8438,17.9189,17.8201,17.9189,165289.2562
2006-02-15 11:00:00,45.34,45.63,45.34,45.59,242424.24242424243,17.911,18.0256,17.911,18.0098,242424.2424
2006-02-15 11:05:00,45.59,45.6,45.48,45.52,544667.4537583629,18.0098,18.0137,17.9663,17.9821,544667.4538
2006-02-15 11:10:00,45.51,45.59,45.47,45.54,451397.0877607241,17.9782,18.0098,17.9624,17.99,451397.0878
2006-02-15 11:15:00,45.54,45.57,45.48,45.56,208054.5716909353,17.99,18.0019,17.9663,17.9979,208054.5717
2006-02-15 11:20:00,45.56,45.56,45.42,45.47,157943.06703397614,17.9979,17.9979,17.9426,17.9624,157943.067
2006-02-15 11:25:00,45.48,45.65,45.45,45.65,299488.39039748133,17.9663,18.0335,17.9545,18.0335,299488.3904
2006-02-15 11:30:00,45.62,45.63,45.52,45.55,177620.35943854126,18.0216,18.0256,17.9821,17.994,177620.3594
2006-02-15 11:35:00,45.55,45.58,45.48,45.52,88285.45192181556,17.994,18.0058,17.9663,17.9821,88285.4519
2006-02-15 11:40:00,45.52,45.58,45.51,45.56,70838.25265643447,17.9821,18.0058,17.9782,17.9979,70838.2527
2006-02-15 11:45:00,45.56,45.61,45.55,45.57,131575.49521185886,17.9979,18.0177,17.994,18.0019,131575.4952
2006-02-15 11:50:00,45.56,45.65,45.56,45.59,121999.21290830382,17.9979,18.0335,17.9979,18.0098,121999.2129
2006-02-15 11:55:00,45.59,45.61,45.56,45.56,81726.35445362718,18.0098,18.0177,17.9979,17.9979,81726.3545
2006-02-15 12:00:00,45.57,45.58,45.55,45.56,75036.07503607504,18.0019,18.0058,17.994,17.9979,75036.075
2006-02-15 12:05:00,45.56,45.56,45.46,45.47,108881.01797192708,17.9979,17.9979,17.9584,17.9624,108881.018
2006-02-15 12:10:00,45.47,45.51,45.36,45.37,155188.24609733702,17.9624,17.9782,17.9189,17.9229,155188.2461
2006-02-15 12:15:00,45.37,45.43,45.19,45.19,144300.1443001443,17.9229,17.9466,17.8517,17.8517,144300.1443
2006-02-15 12:20:00,45.2,45.24,45.05,45.05,324806.50662468845,17.8557,17.8715,17.7964,17.7964,324806.5066
2006-02-15 12:25:00,45.05,45.07,44.95,44.98,216974.94424767152,17.7964,17.8043,17.7569,17.7688,216974.9442
2006-02-15 12:30:00,44.95,45.05,44.79,44.82,222091.0402728585,17.7569,17.7964,17.6937,17.7056,222091.0403
2006-02-15 12:35:00,44.85,44.85,44.64,44.76,436048.79968516337,17.7174,17.7174,17.6345,17.6819,436048.7997
2006-02-15 12:40:00,44.77,44.95,44.77,44.93,259740.25974025976,17.6858,17.7569,17.6858,17.749,259740.2597
2006-02-15 12:45:00,44.94,44.94,44.82,44.85,139708.77607241244,17.753,17.753,17.7056,17.7174,139708.7761
2006-02-15 12:50:00,44.84,44.93,44.83,44.93,179850.45257772531,17.7135,17.749,17.7095,17.749,179850.4526
2006-02-15 12:55:00,44.91,45.01,44.91,44.94,145349.59989505445,17.7411,17.7806,17.7411,17.753,145349.5999
2006-02-15 13:00:00,44.93,45.01,44.9,44.98,116227.20713629804,17.749,17.7806,17.7372,17.7688,116227.2071
2006-02-15 13:05:00,45.0,45.0,44.82,44.85,71625.34435261709,17.7767,17.7767,17.7056,17.7174,71625.3444
2006-02-15 13:10:00,44.84,45.49,44.82,44.9,95500.45913682276,17.7135,17.9703,17.7056,17.7372,95500.4591
2006-02-15 13:15:00,44.91,45.0,44.84,44.85,96418.73278236914,17.7411,17.7767,17.7135,17.7174,96418.7328
2006-02-15 13:20:00,44.88,44.9,44.75,44.77,102321.92050373869,17.7293,17.7372,17.6779,17.6858,102321.9205
2006-02-15 13:25:00,44.77,44.79,44.72,44.78,148760.3305785124,17.6858,17.6937,17.6661,17.6898,148760.3306
2006-02-15 13:30:00,44.79,44.95,44.78,44.82,199790.108881018,17.6937,17.7569,17.6898,17.7056,199790.1089
2006-02-15 13:35:00,44.82,44.85,44.72,44.75,84481.1753902663,17.7056,17.7174,17.6661,17.6779,84481.1754
2006-02-15 13:40:00,44.76,44.79,44.71,44.73,98780.00787091696,17.6819,17.6937,17.6621,17.67,98780.0079
2006-02-15 13:45:00,44.74,44.79,44.69,44.73,121868.03095894006,17.674,17.6937,17.6542,17.67,121868.031
2006-02-15 13:50:00,44.73,44.76,44.66,44.71,148760.3305785124,17.67,17.6819,17.6424,17.6621,148760.3306
2006-02-15 13:55:00,44.71,44.89,44.69,44.86,174734.35655253835,17.6621,17.7332,17.6542,17.7214,174734.3566
2006-02-15 14:00:00,44.86,44.87,44.72,44.72,94451.00354191264,17.7214,17.7253,17.6661,17.6661,94451.0035
2006-02-15 14:05:00,44.73,44.75,44.68,44.69,105863.8331365604,17.67,17.6779,17.6503,17.6542,105863.8331
2006-02-15 14:10:00,44.69,44.71,44.64,44.67,171848.3536665355,17.6542,17.6621,17.6345,17.6463,171848.3537
2006-02-15 14:15:00,44.64,44.71,44.64,44.71,127377.67283221828,17.6345,17.6621,17.6345,17.6621,127377.6728
2006-02-15 14:20:00,44.71,44.72,44.65,44.69,309458.21854912763,17.6621,17.6661,17.6384,17.6542,309458.2185
2006-02-15 14:25:00,44.68,44.71,44.67,44.68,255017.70956316413,17.6503,17.6621,17.6463,17.6503,255017.7096
2006-02-15 14:30:00,44.69,45.43,44.63,44.67,235865.14495605405,17.6542,17.9466,17.6305,17.6463,235865.145
2006-02-15 14:35:00,44.67,44.68,44.6,44.63,181949.3637675456,17.6463,17.6503,17.6187,17.6305,181949.3638
2006-02-15 14:40:00,44.63,44.66,44.59,44.63,173028.99121080938,17.6305,17.6424,17.6147,17.6305,173028.9912
2006-02-15 14:45:00,44.63,44.66,44.61,44.64,93139.18404827495,17.6305,17.6424,17.6226,17.6345,93139.184
2006-02-15 14:50:00,44.63,44.74,44.59,44.74,171848.3536665355,17.6305,17.674,17.6147,17.674,171848.3537
2006-02-15 14:55:00,44.73,44.76,44.72,44.74,178276.2691853601,17.67,17.6819,17.6661,17.674,178276.2692
2006-02-15 15:00:00,44.73,44.74,44.59,44.6,151646.33346451528,17.67,17.674,17.6147,17.6187,151646.3335
2006-02-15 15:05:00,44.59,44.63,44.57,44.59,160960.25186934278,17.6147,17.6305,17.6068,17.6147,160960.2519
2006-02-15 15:10:00,44.59,44.61,44.53,44.56,154794.7002492457,17.6147,17.6226,17.591,17.6029,154794.7002
2006-02-15 15:15:00,44.56,44.59,44.52,44.52,225370.58900695265,17.6029,17.6147,17.5871,17.5871,225370.589
2006-02-15 15:20:00,44.52,44.59,44.51,44.59,155057.06414797326,17.5871,17.6147,17.5831,17.6147,155057.0641
2006-02-15 15:25:00,44.58,44.59,44.51,44.52,176702.08579299488,17.6108,17.6147,17.5831,17.5871,176702.0858
2006-02-15 15:30:00,44.52,44.58,44.5,44.58,171848.3536665355,17.5871,17.6108,17.5792,17.6108,171848.3537
2006-02-15 15:35:00,44.56,44.58,44.53,44.56,249639.24963924964,17.6029,17.6108,17.591,17.6029,249639.2496
2006-02-15 15:40:00,44.56,44.58,44.53,44.56,197822.37964056147,17.6029,17.6108,17.591,17.6029,197822.3796
2006-02-15 15:45:00,44.56,44.59,44.54,44.55,165813.98399580218,17.6029,17.6147,17.595,17.5989,165813.984
2006-02-15 15:50:00,44.55,44.67,44.55,44.67,394332.9397874852,17.5989,17.6463,17.5989,17.6463,394332.9398
2006-02-15 15:55:00,44.66,44.73,44.66,44.72,303423.84887839435,17.6424,17.67,17.6424,17.6661,303423.8489
2006-02-16 09:30:00,44.98,45.05,44.82,44.94,495605.4046963138,17.8756,17.9034,17.812,17.8597,495605.4047
2006-02-16 09:35:00,44.94,45.23,44.91,45.07,240062.96733569464,17.8597,17.9749,17.8478,17.9113,240062.9673
2006-02-16 09:40:00,45.07,45.08,44.93,44.98,216056.6706021252,17.9113,17.9153,17.8557,17.8756,216056.6706
2006-02-16 09:45:00,44.93,45.01,44.83,44.9,201364.2922733832,17.8557,17.8875,17.816,17.8438,201364.2923
2006-02-16 09:50:00,44.89,45.01,44.85,45.01,181686.9998688181,17.8398,17.8875,17.8239,17.8875,181686.9999
2006-02-16 09:55:00,44.99,45.01,44.91,44.98,143119.5067558704,17.8796,17.8875,17.8478,17.8756,143119.5068
2006-02-16 10:00:00,44.98,45.01,44.93,44.96,100485.37321264594,17.8756,17.8875,17.8557,17.8676,100485.3732
2006-02-16 10:05:00,44.97,45.01,44.94,44.99,110717.56526301982,17.8716,17.8875,17.8597,17.8796,110717.5653
2006-02-16 10:10:00,44.99,45.05,44.91,45.01,275219.72976518434,17.8796,17.9034,17.8478,17.8875,275219.7298
2006-02-16 10:15:00,45.01,45.05,44.97,44.98,166863.4395907123,17.8875,17.9034,17.8716,17.8756,166863.4396
2006-02-16 10:20:00,44.99,45.01,44.86,44.88,95238.09523809524,17.8796,17.8875,17.8279,17.8358,95238.0952
2006-02-16 10:25:00,44.87,44.98,44.87,44.91,134723.8619965893,17.8319,17.8756,17.8319,17.8478,134723.862
2006-02-16 10:30:00,44.91,44.95,44.77,44.85,146530.23743932834,17.8478,17.8637,17.7921,17.8239,146530.2374
2006-02-16 10:35:00,44.86,44.91,44.75,44.85,147710.87498360226,17.8279,17.8478,17.7842,17.8239,147710.875
2006-02-16 10:40:00,44.83,44.96,44.82,44.95,142857.14285714287,17.816,17.8676,17.812,17.8637,142857.1429
2006-02-16 10:45:00,44.95,45.06,44.95,45.05,224321.1334120425,17.8637,17.9074,17.8637,17.9034,224321.1334
2006-02-16 10:50:00,45.05,45.09,44.98,45.04,186147.1861471861,17.9034,17.9193,17.8756,17.8994,186147.1861
2006-02-16 10:55:00,45.03,45.09,45.0,45.07,110324.01941492852,17.8954,17.9193,17.8835,17.9113,110324.0194
2006-02-16 11:00:00,45.07,45.12,45.04,45.12,126065.85333858062,17.9113,17.9312,17.8994,17.9312,126065.8533
2006-02-16 11:05:00,45.12,45.24,45.05,45.24,198478.2893873803,17.9312,17.9789,17.9034,17.9789,198478.2894
2006-02-16 11:10:00,45.27,45.35,45.25,45.27,222746.9500196773,17.9908,18.0226,17.9829,17.9908,222746.95
2006-02-16 11:15:00,45.27,45.27,45.17,45.23,118194.93637675456,17.9908,17.9908,17.9511,17.9749,118194.9364
2006-02-16 11:20:00,45.23,45.31,45.2,45.24,145743.14574314575,17.9749,18.0067,17.963,17.9789,145743.1457
2006-02-16 11:25:00,45.24,45.3,45.2,45.2,79102.71546635183,17.9789,18.0027,17.963,17.963,79102.7155
2006-02-16 11:30:00,45.2,45.2,45.14,45.16,107831.56237701692,17.963,17.963,17.9392,17.9471,107831.5624
2006-02-16 11:35:00,45.2,45.24,45.17,45.23,227994.227994228,17.963,17.9789,17.9511,17.9749,227994.228
2006-02-16 11:40:00,45.23,45.27,45.19,45.23,131313.1313131313,17.9749,17.9908,17.959,17.9749,131313.1313
2006-02-16 11:45:00,45.23,45.24,45.18,45.19,200708.38252656435,17.9749,17.9789,17.9551,17.959,200708.3825
2006-02-16 11:50:00,45.19,45.21,45.14,45.17,109012.19992129084,17.959,17.967,17.9392,17.9511,109012.1999
2006-02-16 11:55:00,45.17,45.24,45.15,45.19,121474.48511084876,17.9511,17.9789,17.9431,17.959,121474.4851
2006-02-16 12:00:00,45.19,45.26,45.19,45.19,143381.87065459794,17.959,17.9869,17.959,17.959,143381.8707
2006-02-16 12:05:00,45.22,45.3,45.2,45.29,112685.29450347633,17.971,18.0027,17.963,17.9988,112685.2945
2006-02-16 12:10:00,45.28,45.36,45.28,45.32,258690.8041453496,17.9948,18.0266,17.9948,18.0107,258690.8041
2006-02-16 12:15:00,45.33,45.36,45.26,45.36,94188.6396431851,18.0147,18.0266,17.9869,18.0266,94188.6396
2006-02-16 12:20:00,45.35,45.36,45.26,45.28,123573.39630066905,18.0226,18.0266,17.9869,17.9948,123573.3963
2006-02-16 12:25:00,45.29,45.3,45.21,45.26,455332.54624163714,17.9988,18.0027,17.967,17.9869,455332.5462
2006-02-16 12:30:00,45.26,45.35,45.26,45.32,114915.38764266035,17.9869,18.0226,17.9869,18.0107,114915.3876
2006-02-16 12:35:00,45.32,45.39,45.28,45.39,646989.3742621016,18.0107,18.0385,17.9948,18.0385,646989.3743
2006-02-16 12:40:00,45.42,45.47,45.32,45.37,268922.9961957235,18.0504,18.0703,18.0107,18.0306,268922.9962
2006-02-16 12:45:00,45.37,45.47,45.3,45.33,99829.46346582712,18.0306,18.0703,18.0027,18.0147,99829.4635
2006-02-16 12:50:00,45.33,45.39,45.32,45.34,93139.18404827495,18.0147,18.0385,18.0107,18.0186,93139.184
2006-02-16 12:55:00,45.34,45.39,45.31,45.33,118194.93637675456,18.0186,18.0385,18.0067,18.0147,118194.9364
2006-02-16 13:00:00,45.34,45.35,45.22,45.3,76872.62232716779,18.0186,18.0226,17.971,18.0027,76872.6223
2006-02-16 13:05:00,45.3,45.32,45.22,45.31,103764.92194674013,18.0027,18.0107,17.971,18.0067,103764.9219
2006-02-16 13:10:00,45.32,45.42,45.3,45.39,172110.71756526304,18.0107,18.0504,18.0027,18.0385,172110.7176
2006-02-16 13:15:00,45.39,45.41,45.29,45.39,234684.50741178016,18.0385,18.0465,17.9988,18.0385,234684.5074
2006-02-16 13:20:00,45.39,45.39,45.3,45.39,139446.41217368492,18.0385,18.0385,18.0027,18.0385,139446.4122
2006-02-16 13:25:00,45.39,45.39,45.28,45.35,147317.32913551095,18.0385,18.0385,17.9948,18.0226,147317.3291
2006-02-16 13:30:00,45.36,45.36,45.27,45.33,159648.4323757051,18.0266,18.0266,17.9908,18.0147,159648.4324
2006-02-16 13:35:00,45.31,45.35,45.18,45.26,167256.98543880362,18.0067,18.0226,17.9551,17.9869,167256.9854
2006-02-16 13:40:00,45.26,45.3,45.17,45.26,136560.409287682,17.9869,18.0027,17.9511,17.9869,136560.4093
2006-02-16 13:45:00,45.25,45.36,45.25,45.34,112947.65840220386,17.9829,18.0266,17.9829,18.0186,112947.6584
2006-02-16 13:50:00,45.33,45.36,45.3,45.32,109930.4735668372,18.0147,18.0266,18.0027,18.0107,109930.4736
2006-02-16 13:55:00,45.32,45.36,45.23,45.23,113341.20425029517,18.0107,18.0266,17.9749,17.9749,113341.2043
2006-02-16 14:00:00,45.26,45.27,45.14,45.15,128558.3103764922,17.9869,17.9908,17.9392,17.9431,128558.3104
2006-02-16 14:05:00,45.15,45.2,45.14,45.17,58507.149416240325,17.9431,17.963,17.9392,17.9511,58507.1494
2006-02-16 14:10:00,45.18,45.24,45.17,45.19,111373.47500983864,17.9551,17.9789,17.9511,17.959,111373.475
2006-02-16 14:15:00,45.18,45.23,45.11,45.21,149547.422274695,17.9551,17.9749,17.9272,17.967,149547.4223
2006-02-16 14:20:00,45.21,45.32,45.2,45.27,86055.35878263152,17.967,18.0107,17.963,17.9908,86055.3588
2006-02-16 14:25:00,45.28,45.37,45.28,45.36,151646.33346451528,17.9948,18.0306,17.9948,18.0266,151646.3335
2006-02-16 14:30:00,45.36,45.41,45.32,45.41,126328.21723730816,18.0266,18.0465,18.0107,18.0465,126328.2172
2006-02-16 14:35:00,45.4,45.4,45.29,45.35,107569.1984782894,18.0425,18.0425,17.9988,18.0226,107569.1985
2006-02-16 14:40:00,45.33,45.4,45.33,45.33,69919.9790108881,18.0147,18.0425,18.0147,18.0147,69919.979
2006-02-16 14:45:00,45.33,45.46,45.33,45.42,109274.56382001836,18.0147,18.0663,18.0147,18.0504,109274.5638
2006-02-16 14:50:00,45.43,45.46,45.41,45.43,102453.10245310246,18.0544,18.0663,18.0465,18.0544,102453.1025
2006-02-16 14:55:00,45.43,45.47,45.39,45.39,145743.14574314575,18.0544,18.0703,18.0385,18.0385,145743.1457
2006-02-16 15:00:00,45.38,45.56,45.38,45.5,273514.3644234553,18.0345,18.1061,18.0345,18.0822,273514.3644
2006-02-16 15:05:00,45.51,45.55,45.44,45.5,182211.7276662732,18.0862,18.1021,18.0584,18.0822,182211.7277
2006-02-16 15:10:00,45.5,45.52,45.39,45.4,133412.0425029516,18.0822,18.0902,18.0385,18.0425,133412.0425
2006-02-16 15:15:00,45.4,45.47,45.32,45.46,138921.68437622982,18.0425,18.0703,18.0107,18.0663,138921.6844
2006-02-16 15:20:00,45.39,45.46,45.31,45.33,165026.8922996196,18.0385,18.0663,18.0067,18.0147,165026.8923
2006-02-16 15:25:00,45.34,45.5,45.34,45.38,229437.22943722943,18.0186,18.0822,18.0186,18.0345,229437.2294
2006-02-16 15:30:00,45.38,45.59,45.36,45.54,235733.9630066903,18.0345,18.118,18.0266,18.0981,235733.963
2006-02-16 15:35:00,45.54,45.55,45.46,45.52,189820.28072937165,18.0981,18.1021,18.0663,18.0902,189820.2807
2006-02-16 15:40:00,45.52,45.55,45.46,45.51,204119.1132100223,18.0902,18.1021,18.0663,18.0862,204119.1132
2006-02-16 15:45:00,45.51,45.55,45.46,45.49,222878.13196904107,18.0862,18.1021,18.0663,18.0783,222878.132
2006-02-16 15:50:00,45.48,45.55,45.48,45.55,238226.42004460187,18.0743,18.1021,18.0743,18.1021,238226.42
2006-02-16 15:55:00,45.52,45.66,45.47,45.63,363373.9997376361,18.0902,18.1458,18.0703,18.1339,363373.9997
2006-02-17 09:30:00,46.04,46.2,45.98,46.1,1129607.7659714024,18.2968,18.3604,18.273,18.3207,1129607.766
2006-02-17 09:35:00,46.09,46.19,45.97,46.0,996982.8151646332,18.3167,18.3564,18.269,18.2809,996982.8152
2006-02-17 09:40:00,46.01,46.06,45.88,45.93,419519.8740653286,18.2849,18.3048,18.2332,18.2531,419519.8741
2006-02-17 09:45:00,45.94,46.01,45.92,46.0,352354.71599107963,18.2571,18.2849,18.2491,18.2809,352354.716
2006-02-17 09:50:00,46.0,46.04,45.93,46.02,348943.9853076217,18.2809,18.2968,18.2531,18.2889,348943.9853
2006-02-17 09:55:00,46.02,46.2,45.97,46.16,336481.7001180638,18.2889,18.3604,18.269,18.3445,336481.7001
2006-02-17 10:00:00,46.13,46.23,46.06,46.21,701692.2471467926,18.3326,18.3723,18.3048,18.3644,701692.2471
2006-02-17 10:05:00,46.21,46.37,46.2,46.29,418076.8726223272,18.3644,18.428,18.3604,18.3962,418076.8726
2006-02-17 10:10:00,46.28,46.35,46.2,46.21,221959.8583234947,18.3922,18.42,18.3604,18.3644,221959.8583
2006-02-17 10:15:00,46.22,46.26,46.2,46.23,252000.52472779743,18.3684,18.3843,18.3604,18.3723,252000.5247
2006-02-17 10:20:00,46.23,46.24,46.16,46.19,233635.05181687,18.3723,18.3763,18.3445,18.3564,233635.0518
2006-02-17 10:25:00,46.2,46.26,46.17,46.26,252131.70667716124,18.3604,18.3843,18.3485,18.3843,252131.7067
2006-02-17 10:30:00,46.26,46.26,46.16,46.22,179194.54283090646,18.3843,18.3843,18.3445,18.3684,179194.5428
2006-02-17 10:35:00,46.22,46.22,46.17,46.2,212908.3038173948,18.3684,18.3684,18.3485,18.3604,212908.3038
2006-02-17 10:40:00,46.21,46.26,46.18,46.26,329266.69290305657,18.3644,18.3843,18.3525,18.3843,329266.6929
2006-02-17 10:45:00,46.26,46.35,46.2,46.35,305916.3059163059,18.3843,18.42,18.3604,18.42,305916.3059
2006-02-17 10:50:00,46.35,46.42,46.28,46.29,250426.34133543223,18.42,18.4478,18.3922,18.3962,250426.3413
2006-02-17 10:55:00,46.29,46.3,46.23,46.23,204512.6590581136,18.3962,18.4002,18.3723,18.3723,204512.6591
2006-02-17 11:00:00,46.23,46.24,46.16,46.2,288206.7427521973,18.3723,18.3763,18.3445,18.3604,288206.7428
2006-02-17 11:05:00,46.2,46.26,46.16,46.23,274695.00196772924,18.3604,18.3843,18.3445,18.3723,274695.002
2006-02-17 11:10:00,46.23,46.26,46.2,46.23,178407.45113472387,18.3723,18.3843,18.3604,18.3723,178407.4511
2006-02-17 11:15:00,46.23,46.33,46.23,46.29,187065.4597927325,18.3723,18.4121,18.3723,18.3962,187065.4598
2006-02-17 11:20:00,46.29,46.29,46.22,46.23,165420.43814771087,18.3962,18.3962,18.3684,18.3723,165420.4381
2006-02-17 11:25:00,46.23,46.27,46.22,46.26,90777.90895972714,18.3723,18.3882,18.3684,18.3843,90777.909
2006-02-17 11:30:00,46.26,46.27,46.21,46.24,102190.73855437493,18.3843,18.3882,18.3644,18.3763,102190.7386
2006-02-17 11:35:00,46.24,46.27,46.22,46.26,187196.64174209628,18.3763,18.3882,18.3684,18.3843,187196.6417
2006-02-17 11:40:00,46.26,46.3,46.24,46.3,106126.19703528794,18.3843,18.4002,18.3763,18.4002,106126.197
2006-02-17 11:45:00,46.3,46.43,46.3,46.4,364685.8192312738,18.4002,18.4518,18.4002,18.4399,364685.8192
2006-02-17 11:50:00,46.4,46.52,46.39,46.44,429620.8841663387,18.4399,18.4876,18.4359,18.4558,429620.8842
2006-02-17 11:55:00,46.44,46.45,46.38,46.4,109668.10966810968,18.4558,18.4598,18.432,18.4399,109668.1097
2006-02-17 12:00:00,46.4,46.52,46.4,46.49,148235.60278105733,18.4399,18.4876,18.4399,18.4757,148235.6028
2006-02-17 12:05:00,46.49,46.54,46.45,46.52,131444.3132624951,18.4757,18.4955,18.4598,18.4876,131444.3133
2006-02-17 12:10:00,46.52,46.55,46.49,46.52,98517.64397218944,18.4876,18.4995,18.4757,18.4876,98517.644
2006-02-17 12:15:00,46.52,46.52,46.49,46.51,63754.42739079103,18.4876,18.4876,18.4757,18.4836,63754.4274
2006-02-17 12:20:00,46.51,46.51,46.43,46.47,55489.96458087368,18.4836,18.4836,18.4518,18.4677,55489.9646
2006-02-17 12:25:00,46.47,46.49,46.43,46.46,69657.61511216057,18.4677,18.4757,18.4518,18.4637,69657.6151
2006-02-17 12:30:00,46.46,46.48,46.45,46.45,37518.03751803752,18.4637,18.4717,18.4598,18.4598,37518.0375
2006-02-17 12:35:00,46.45,46.46,46.41,46.42,46569.59202413748,18.4598,18.4637,18.4439,18.4478,46569.592
2006-02-17 12:40:00,46.41,46.44,46.4,46.42,54178.145087236,18.4439,18.4558,18.4399,18.4478,54178.1451
2006-02-17 12:45:00,46.43,46.44,46.41,46.43,70969.43460579825,18.4518,18.4558,18.4439,18.4518,70969.4346
2006-02-17 12:50:00,46.44,46.44,46.39,46.43,125147.57969303423,18.4558,18.4558,18.4359,18.4518,125147.5797
2006-02-17 12:55:00,46.43,46.43,46.41,46.42,47225.50177095632,18.4518,18.4518,18.4439,18.4478,47225.5018
2006-02-17 13:00:00,46.42,46.44,46.42,46.42,60606.06060606061,18.4478,18.4558,18.4478,18.4478,60606.0606
2006-02-17 13:05:00,46.42,46.44,46.41,46.44,61261.97035287945,18.4478,18.4558,18.4439,18.4558,61261.9704
2006-02-17 13:10:00,46.43,46.44,46.43,46.44,89859.63531418078,18.4518,18.4558,18.4518,18.4558,89859.6353
2006-02-17 13:15:00,46.43,46.5,46.42,46.49,211596.48432375703,18.4518,18.4796,18.4478,18.4757,211596.4843
2006-02-17 13:20:00,46.49,46.52,46.49,46.51,84218.81149153877,18.4757,18.4876,18.4757,18.4836,84218.8115
2006-02-17 13:25:00,46.5,46.52,46.49,46.52,50636.23245441428,18.4796,18.4876,18.4757,18.4876,50636.2325
2006-02-17 13:30:00,46.51,46.56,46.51,46.55,87498.36022563296,18.4836,18.5035,18.4836,18.4995,87498.3602
2006-02-17 13:35:00,46.55,46.58,46.5,46.58,101403.64685819233,18.4995,18.5114,18.4796,18.5114,101403.6469
2006-02-17 13:40:00,46.58,46.63,46.56,46.61,109143.3818706546,18.5114,18.5313,18.5035,18.5234,109143.3819
2006-02-17 13:45:00,46.6,46.61,46.54,46.61,135510.95369277187,18.5194,18.5234,18.4955,18.5234,135510.9537
2006-02-17 13:50:00,46.59,46.64,46.59,46.62,72937.16384625476,18.5154,18.5353,18.5154,18.5273,72937.1638
2006-02-17 13:55:00,46.61,46.62,46.57,46.57,67952.24977043159,18.5234,18.5273,18.5075,18.5075,67952.2498
2006-02-17 14:00:00,46.57,46.58,46.54,46.58,43421.22523940706,18.5075,18.5114,18.4955,18.5114,43421.2252
2006-02-17 14:05:00,46.58,46.63,46.56,46.58,72412.43604879969,18.5114,18.5313,18.5035,18.5114,72412.436
2006-02-17 14:10:00,46.57,46.61,46.55,46.59,56932.96602387512,18.5075,18.5234,18.4995,18.5154,56932.966
2006-02-17 14:15:00,46.6,46.6,46.54,46.57,74380.1652892562,18.5194,18.5194,18.4955,18.5075,74380.1653
2006-02-17 14:20:00,46.58,46.65,46.57,46.65,102453.10245310246,18.5114,18.5393,18.5075,18.5393,102453.1025
2006-02-17 14:25:00,46.65,46.75,46.6,46.68,321395.7759412305,18.5393,18.579,18.5194,18.5512,321395.7759
2006-02-17 14:30:00,46.68,46.72,46.63,46.7,124885.21579430671,18.5512,18.5671,18.5313,18.5591,124885.2158
2006-02-17 14:35:00,46.69,46.71,46.61,46.64,104158.46779483143,18.5552,18.5631,18.5234,18.5353,104158.4678
2006-02-17 14:40:00,46.63,46.69,46.59,46.69,84349.99344090253,18.5313,18.5552,18.5154,18.5552,84349.9934
2006-02-17 14:45:00,46.69,46.7,46.65,46.66,57720.057720057725,18.5552,18.5591,18.5393,18.5432,57720.0577
2006-02-17 14:50:00,46.67,46.68,46.55,46.58,68214.61366915912,18.5472,18.5512,18.4995,18.5114,68214.6137
2006-02-17 14:55:00,46.58,46.64,46.58,46.61,48930.86711268529,18.5114,18.5353,18.5114,18.5234,48930.8671
2006-02-17 15:00:00,46.61,46.65,46.6,46.61,47750.229568411385,18.5234,18.5393,18.5194,18.5234,47750.2296
2006-02-17 15:05:00,46.6,46.64,46.59,46.63,75560.8028335301,18.5194,18.5353,18.5154,18.5313,75560.8028
2006-02-17 15:10:00,46.61,46.63,46.58,46.59,70969.43460579825,18.5234,18.5313,18.5114,18.5154,70969.4346
2006-02-17 15:15:00,46.61,46.61,46.48,46.49,98911.18982028074,18.5234,18.5234,18.4717,18.4757,98911.1898
2006-02-17 15:20:00,46.5,46.56,46.49,46.52,93795.0937950938,18.4796,18.5035,18.4757,18.4876,93795.0938
2006-02-17 15:25:00,46.52,46.55,46.5,46.51,121999.21290830382,18.4876,18.4995,18.4796,18.4836,121999.2129
2006-02-17 15:30:00,46.5,46.52,46.45,46.45,99304.73566837204,18.4796,18.4876,18.4598,18.4598,99304.7357
2006-02-17 15:35:00,46.46,46.5,46.43,46.46,119769.11976911976,18.4637,18.4796,18.4518,18.4637,119769.1198
2006-02-17 15:40:00,46.46,46.55,46.46,46.52,107175.65263019808,18.4637,18.4995,18.4637,18.4876,107175.6526
2006-02-17 15:45:00,46.53,46.58,46.52,46.58,197691.1976911977,18.4916,18.5114,18.4876,18.5114,197691.1977
2006-02-17 15:50:00,46.58,46.65,46.56,46.58,194280.46700773973,18.5114,18.5393,18.5035,18.5114,194280.467
2006-02-17 15:55:00,46.58,46.71,46.53,46.57,260789.7153351699,18.5114,18.5631,18.4916,18.5075,260789.7153
2006-02-21 09:30:00,47.49,47.51,47.27,47.45,859897.6780794963,18.8731,18.881,18.7856,18.8572,859897.6781
2006-02-21 09:35:00,47.41,47.72,47.35,47.64,419782.23796405614,18.8413,18.9645,18.8174,18.9327,419782.238
2006-02-21 09:40:00,47.64,48.02,47.64,47.95,684113.8659320477,18.9327,19.0837,18.9327,19.0559,684113.8659
2006-02-21 09:45:00,48.02,48.44,47.96,48.44,862390.1351174079,19.0837,19.2506,19.0599,19.2506,862390.1351
2006-02-21 09:50:00,48.44,48.51,48.18,48.18,581529.5815295816,19.2506,19.2784,19.1473,19.1473,581529.5815
2006-02-21 09:55:00,48.19,48.25,48.02,48.12,494949.49494949495,19.1513,19.1751,19.0837,19.1234,494949.4949
2006-02-21 10:00:00,48.14,48.22,47.95,47.96,342122.5239407057,19.1314,19.1632,19.0559,19.0599,342122.5239
2006-02-21 10:05:00,47.96,48.08,47.93,48.02,505837.59674668766,19.0599,19.1076,19.0479,19.0837,505837.5967
2006-02-21 10:10:00,48.03,48.06,47.9,47.93,276925.0951069133,19.0877,19.0996,19.036,19.0479,276925.0951
2006-02-21 10:15:00,47.9,48.02,47.9,48.0,316279.6799160436,19.036,19.0837,19.036,19.0758,316279.6799
2006-02-21 10:20:00,48.01,48.06,47.93,47.93,591761.7735799555,19.0797,19.0996,19.0479,19.0479,591761.7736
2006-02-21 10:25:00,47.93,48.0,47.74,47.84,460711.00616555166,19.0479,19.0758,18.9724,19.0122,460711.0062
2006-02-21 10:30:00,47.83,47.86,47.7,47.83,306047.4878656697,19.0082,19.0201,18.9565,19.0082,306047.4879
2006-02-21 10:35:00,47.83,47.92,47.74,47.87,402728.5845467664,19.0082,19.044,18.9724,19.0241,402728.5845
2006-02-21 10:40:00,47.87,47.93,47.8,47.83,326249.5080676899,19.0241,19.0479,18.9963,19.0082,326249.5081
2006-02-21 10:45:00,47.83,47.86,47.8,47.86,320215.1383969566,19.0082,19.0201,18.9963,19.0201,320215.1384
2006-02-21 10:50:00,47.91,48.01,47.86,48.0,267611.1767020858,19.04,19.0797,19.0201,19.0758,267611.1767
2006-02-21 10:55:00,48.0,48.0,47.93,47.99,141545.3233635052,19.0758,19.0758,19.0479,19.0718,141545.3234
2006-02-21 11:00:00,47.99,47.99,47.93,47.96,199790.108881018,19.0718,19.0718,19.0479,19.0599,199790.1089
2006-02-21 11:05:00,47.96,48.0,47.93,47.99,280204.6438410075,19.0599,19.0758,19.0479,19.0718,280204.6438
2006-02-21 11:10:00,47.99,48.03,47.95,47.97,188639.64318509767,19.0718,19.0877,19.0559,19.0638,188639.6432
2006-02-21 11:15:00,47.97,48.03,47.95,47.98,153614.0627049718,19.0638,19.0877,19.0559,19.0678,153614.0627
2006-02-21 11:20:00,48.02,48.05,47.98,48.0,282303.55503082776,19.0837,19.0956,19.0678,19.0758,282303.555
2006-02-21 11:25:00,47.99,48.05,47.99,48.04,185491.2764003673,19.0718,19.0956,19.0718,19.0917,185491.2764
2006-02-21 11:30:00,48.03,48.15,48.02,48.12,211858.84822248452,19.0877,19.1354,19.0837,19.1234,211858.8482
2006-02-21 11:35:00,48.13,48.15,48.1,48.11,92089.72845336482,19.1274,19.1354,19.1155,19.1195,92089.7285
2006-02-21 11:40:00,48.11,48.12,48.09,48.12,186016.0041978224,19.1195,19.1234,19.1115,19.1234,186016.0042
2006-02-21 11:45:00,48.11,48.12,48.06,48.09,150596.87786960514,19.1195,19.1234,19.0996,19.1115,150596.8779
2006-02-21 11:50:00,48.09,48.12,48.02,48.05,209235.20923520924,19.1115,19.1234,19.0837,19.0956,209235.2092
2006-02-21 11:55:00,48.05,48.08,47.96,47.98,191263.2821723731,19.0956,19.1076,19.0599,19.0678,191263.2822
2006-02-21 12:00:00,47.97,47.99,47.93,47.97,234422.1435130526,19.0638,19.0718,19.0479,19.0638,234422.1435
2006-02-21 12:05:00,47.96,48.12,47.94,48.12,219992.1290830382,19.0599,19.1234,19.0519,19.1234,219992.1291
2006-02-21 12:10:00,48.12,48.16,48.04,48.06,161484.97966679785,19.1234,19.1393,19.0917,19.0996,161484.9797
2006-02-21 12:15:00,48.06,48.1,48.05,48.08,196510.5601469238,19.0996,19.1155,19.0956,19.1076,196510.5601
2006-02-21 12:20:00,48.08,48.09,48.02,48.02,93795.0937950938,19.1076,19.1115,19.0837,19.0837,93795.0938
2006-02-21 12:25:00,48.02,48.14,48.02,48.08,335825.79037124495,19.0837,19.1314,19.0837,19.1076,335825.7904
2006-02-21 12:30:00,48.08,48.09,48.02,48.03,122261.57680703136,19.1076,19.1115,19.0837,19.0877,122261.5768
2006-02-21 12:35:00,48.02,48.03,48.02,48.02,150859.2417683327,19.0837,19.0877,19.0837,19.0837,150859.2418
2006-02-21 12:40:00,48.02,48.04,47.99,48.02,153614.0627049718,19.0837,19.0917,19.0718,19.0837,153614.0627
2006-02-21 12:45:00,48.02,48.04,48.01,48.04,135248.58979404435,19.0837,19.0917,19.0797,19.0917,135248.5898
2006-02-21 12:50:00,48.04,48.05,47.99,47.99,86580.08658008659,19.0917,19.0956,19.0718,19.0718,86580.0866
2006-02-21 12:55:00,47.99,48.01,47.96,47.96,108356.290174472,19.0718,19.0797,19.0599,19.0599,108356.2902
2006-02-21 13:00:00,47.97,48.02,47.97,48.0,99173.55371900828,19.0638,19.0837,19.0638,19.0758,99173.5537
2006-02-21 13:05:00,48.01,48.02,47.96,47.98,85530.63098517644,19.0797,19.0837,19.0599,19.0678,85530.631
2006-02-21 13:10:00,47.99,47.99,47.9,47.92,138265.774629411,19.0718,19.0718,19.036,19.044,138265.7746
2006-02-21 13:15:00,47.93,48.0,47.91,47.95,354584.8091302637,19.0479,19.0758,19.04,19.0559,354584.8091
2006-02-21 13:20:00,47.95,48.02,47.89,48.02,149416.24032533125,19.0559,19.0837,19.032,19.0837,149416.2403
2006-02-21 13:25:00,48.01,48.09,47.98,48.04,79889.80716253443,19.0797,19.1115,19.0678,19.0917,79889.8072
2006-02-21 13:30:00,48.03,48.08,48.02,48.05,87891.90607372425,19.0877,19.1076,19.0837,19.0956,87891.9061
2006-02-21 13:35:00,48.06,48.1,48.02,48.06,94713.36744064016,19.0996,19.1155,19.0837,19.0996,94713.3674
2006-02-21 13:40:00,48.06,48.1,48.02,48.05,94713.36744064016,19.0996,19.1155,19.0837,19.0956,94713.3674
2006-02-21 13:45:00,48.03,48.05,48.02,48.04,40535.22235340417,19.0877,19.0956,19.0837,19.0917,40535.2224
2006-02-21 13:50:00,48.03,48.14,48.02,48.06,117932.57247802702,19.0877,19.1314,19.0837,19.0996,117932.5725
2006-02-21 13:55:00,48.06,48.07,48.02,48.06,94188.6396431851,19.0996,19.1036,19.0837,19.0996,94188.6396
2006-02-21 14:00:00,48.06,48.24,48.05,48.2,228650.13774104684,19.0996,19.1711,19.0956,19.1552,228650.1377
2006-02-21 14:05:00,48.2,48.25,48.14,48.25,245310.2453102453,19.1552,19.1751,19.1314,19.1751,245310.2453
2006-02-21 14:10:00,48.25,48.31,48.22,48.24,228912.5016397744,19.1751,19.199,19.1632,19.1711,228912.5016
2006-02-21 14:15:00,48.24,48.33,48.23,48.31,210940.57457693823,19.1711,19.2069,19.1672,19.199,210940.5746
2006-02-21 14:20:00,48.3,48.31,48.2,48.21,145218.4179456907,19.195,19.199,19.1552,19.1592,145218.4179
2006-02-21 14:25:00,48.2,48.25,48.14,48.2,120031.48366784732,19.1552,19.1751,19.1314,19.1552,120031.4837
2006-02-21 14:30:00,48.19,48.29,48.16,48.28,137741.04683195593,19.1513,19.191,19.1393,19.187,137741.0468
2006-02-21 14:35:00,48.28,48.33,48.22,48.28,2157418.339236521,19.187,19.2069,19.1632,19.187,2157418.3392
2006-02-21 14:40:00,48.28,48.37,48.25,48.31,660763.4789452972,19.187,19.2228,19.1751,19.199,660763.4789
2006-02-21 14:45:00,48.31,48.36,48.27,48.29,83431.71979535616,19.199,19.2188,19.1831,19.191,83431.7198
2006-02-21 14:50:00,48.29,48.29,48.21,48.24,330840.87629542174,19.191,19.191,19.1592,19.1711,330840.8763
2006-02-21 14:55:00,48.24,48.25,48.18,48.19,94844.54939000394,19.1711,19.1751,19.1473,19.1513,94844.5494
2006-02-21 15:00:00,48.22,48.22,48.15,48.15,115702.47933884298,19.1632,19.1632,19.1354,19.1354,115702.4793
2006-02-21 15:05:00,48.15,48.2,48.12,48.16,126197.03528794438,19.1354,19.1552,19.1234,19.1393,126197.0353
2006-02-21 15:10:00,48.16,48.22,48.16,48.18,133149.67860422406,19.1393,19.1632,19.1393,19.1473,133149.6786
2006-02-21 15:15:00,48.18,48.2,48.15,48.18,96812.27863046044,19.1473,19.1552,19.1354,19.1473,96812.2786
2006-02-21 15:20:00,48.18,48.21,48.16,48.18,91171.45480781845,19.1473,19.1592,19.1393,19.1473,91171.4548
2006-02-21 15:25:00,48.17,48.25,48.17,48.19,133018.4966548603,19.1433,19.1751,19.1433,19.1513,133018.4967
2006-02-21 15:30:00,48.19,48.24,48.16,48.16,107175.65263019808,19.1513,19.1711,19.1393,19.1393,107175.6526
2006-02-21 15:35:00,48.16,48.21,48.07,48.08,129607.76597140236,19.1393,19.1592,19.1036,19.1076,129607.766
2006-02-21 15:40:00,48.07,48.18,48.07,48.09,165420.43814771087,19.1036,19.1473,19.1036,19.1115,165420.4381
2006-02-21 15:45:00,48.1,48.14,47.97,48.02,399711.39971139975,19.1155,19.1314,19.0638,19.0837,399711.3997
2006-02-21 15:50:00,48.0,48.04,47.97,47.97,265905.8113603568,19.0758,19.0917,19.0638,19.0638,265905.8114
2006-02-21 15:55:00,47.97,47.99,47.9,47.92,308671.126852945,19.0638,19.0718,19.036,19.044,308671.1269
2006-02-22 09:30:00,47.29,47.42,47.2,47.25,790895.9727141545,18.7936,18.8453,18.7578,18.7777,790895.9727
2006-02-22 09:35:00,47.26,47.32,47.15,47.32,666404.3027679392,18.7817,18.8055,18.738,18.8055,666404.3028
2006-02-22 09:40:00,47.32,47.46,47.26,47.42,354060.0813328086,18.8055,18.8612,18.7817,18.8453,354060.0813
2006-02-22 09:45:00,47.45,47.51,47.33,47.34,250295.1593860685,18.8572,18.881,18.8095,18.8135,250295.1594
2006-02-22 09:50:00,47.38,47.49,47.36,47.47,293585.2026761118,18.8294,18.8731,18.8214,18.8651,293585.2027
2006-02-22 09:55:00,47.47,47.6,47.38,47.56,261970.3528794438,18.8651,18.9168,18.8294,18.9009,261970.3529
2006-02-22 10:00:00,47.56,47.56,47.47,47.48,179588.08867899777,18.9009,18.9009,18.8651,18.8691,179588.0887
2006-02-22 10:05:00,47.48,47.51,47.39,47.41,386986.7506231143,18.8691,18.881,18.8333,18.8413,386986.7506
2006-02-22 10:10:00,47.42,47.43,47.32,47.36,192181.55581791943,18.8453,18.8492,18.8055,18.8214,192181.5558
2006-02-22 10:15:00,47.36,47.47,47.33,47.42,780007.8709169618,18.8214,18.8651,18.8095,18.8453,780007.8709
2006-02-22 10:20:00,47.45,47.45,47.38,47.42,456775.5476846386,18.8572,18.8572,18.8294,18.8453,456775.5477
2006-02-22 10:25:00,47.43,47.49,47.42,47.45,302636.75718221173,18.8492,18.8731,18.8453,18.8572,302636.7572
2006-02-22 10:30:00,47.45,47.48,47.42,47.47,332808.6055358783,18.8572,18.8691,18.8453,18.8651,332808.6055
2006-02-22 10:35:00,47.48,47.48,47.43,47.45,192575.1016660108,18.8691,18.8691,18.8492,18.8572,192575.1017
2006-02-22 10:40:00,47.45,47.45,47.35,47.39,133805.5883510429,18.8572,18.8572,18.8174,18.8333,133805.5884
2006-02-22 10:45:00,47.39,47.42,47.29,47.3,147448.5110848747,18.8333,18.8453,18.7936,18.7976,147448.5111
2006-02-22 10:50:00,47.3,47.38,47.28,47.34,254886.5276138004,18.7976,18.8294,18.7896,18.8135,254886.5276
2006-02-22 10:55:00,47.34,47.42,47.31,47.39,163452.70890725436,18.8135,18.8453,18.8015,18.8333,163452.7089
2006-02-22 11:00:00,47.39,47.47,47.39,47.45,188902.00708382527,18.8333,18.8651,18.8333,18.8572,188902.0071
2006-02-22 11:05:00,47.45,47.48,47.38,47.39,423455.3325462416,18.8572,18.8691,18.8294,18.8333,423455.3325
2006-02-22 11:10:00,47.39,47.42,47.36,47.41,121605.66706021252,18.8333,18.8453,18.8214,18.8413,121605.6671
2006-02-22 11:15:00,47.4,47.42,47.34,47.35,182867.637413092,18.8373,18.8453,18.8135,18.8174,182867.6374
2006-02-22 11:20:00,47.36,47.45,47.36,47.37,162665.61721107177,18.8214,18.8572,18.8214,18.8254,162665.6172
2006-02-22 11:25:00,47.38,47.42,47.32,47.38,130526.0396169487,18.8294,18.8453,18.8055,18.8294,130526.0396
2006-02-22 11:30:00,47.41,47.42,47.37,47.4,150465.6959202414,18.8413,18.8453,18.8254,18.8373,150465.6959
2006-02-22 11:35:00,47.38,47.42,47.37,47.4,199003.01718483536,18.8294,18.8453,18.8254,18.8373,199003.0172
2006-02-22 11:40:00,47.41,47.45,47.39,47.45,89859.63531418078,18.8413,18.8572,18.8333,18.8572,89859.6353
2006-02-22 11:45:00,47.45,47.47,47.43,47.46,105601.46923783288,18.8572,18.8651,18.8492,18.8612,105601.4692
2006-02-22 11:50:00,47.46,47.49,47.39,47.44,278105.7326511872,18.8612,18.8731,18.8333,18.8532,278105.7327
2006-02-22 11:55:00,47.43,47.45,47.39,47.41,72937.16384625476,18.8492,18.8572,18.8333,18.8413,72937.1638
2006-02-22 12:00:00,47.41,47.43,47.38,47.42,127377.67283221828,18.8413,18.8492,18.8294,18.8453,127377.6728
2006-02-22 12:05:00,47.41,47.42,47.39,47.42,296733.5694608422,18.8413,18.8453,18.8333,18.8453,296733.5695
2006-02-22 12:10:00,47.42,47.42,47.38,47.42,143513.0526039617,18.8453,18.8453,18.8294,18.8453,143513.0526
2006-02-22 12:15:00,47.42,47.42,47.35,47.36,109012.19992129084,18.8453,18.8453,18.8174,18.8214,109012.1999
2006-02-22 12:20:00,47.37,47.44,47.37,47.4,78840.3515676243,18.8254,18.8532,18.8254,18.8373,78840.3516
2006-02-22 12:25:00,47.41,47.45,47.39,47.39,79889.80716253443,18.8413,18.8572,18.8333,18.8333,79889.8072
2006-02-22 12:30:00,47.39,47.47,47.38,47.45,132624.950806769,18.8333,18.8651,18.8294,18.8572,132624.9508
2006-02-22 12:35:00,47.45,47.46,47.41,47.44,53128.68949232586,18.8572,18.8612,18.8413,18.8532,53128.6895
2006-02-22 12:40:00,47.45,47.48,47.44,47.46,69919.9790108881,18.8572,18.8691,18.8532,18.8612,69919.979
2006-02-22 12:45:00,47.45,47.48,47.42,47.44,62967.33569460842,18.8572,18.8691,18.8453,18.8532,62967.3357
2006-02-22 12:50:00,47.45,47.45,47.42,47.42,60474.87865669684,18.8572,18.8572,18.8453,18.8453,60474.8787
2006-02-22 12:55:00,47.43,47.47,47.42,47.45,83694.0836940837,18.8492,18.8651,18.8453,18.8572,83694.0837
2006-02-22 13:00:00,47.45,47.48,47.44,47.46,84743.53928899384,18.8572,18.8691,18.8532,18.8612,84743.5393
2006-02-22 13:05:00,47.45,47.48,47.45,47.47,55096.41873278237,18.8572,18.8691,18.8572,18.8651,55096.4187
2006-02-22 13:10:00,47.47,47.48,47.45,47.46,53653.417289780926,18.8651,18.8691,18.8572,18.8612,53653.4173
2006-02-22 13:15:00,47.45,47.48,47.4,47.4,107831.56237701692,18.8572,18.8691,18.8373,18.8373,107831.5624
2006-02-22 13:20:00,47.41,47.44,47.38,47.44,50111.5046569592,18.8413,18.8532,18.8294,18.8532,50111.5047
2006-02-22 13:25:00,47.43,47.43,47.38,47.39,51292.14220123311,18.8492,18.8492,18.8294,18.8333,51292.1422
2006-02-22 13:30:00,47.38,47.4,47.34,47.35,78053.2598714417,18.8294,18.8373,18.8135,18.8174,78053.2599
2006-02-22 13:35:00,47.35,47.38,47.31,47.32,82251.08225108225,18.8174,18.8294,18.8015,18.8055,82251.0823
2006-02-22 13:40:00,47.33,47.34,47.22,47.24,147842.05693296602,18.8095,18.8135,18.7658,18.7737,147842.0569
2006-02-22 13:45:00,47.24,47.28,47.19,47.22,117145.48078184442,18.7737,18.7896,18.7539,18.7658,117145.4808
2006-02-22 13:50:00,47.21,47.25,47.19,47.22,115571.2973894792,18.7618,18.7777,18.7539,18.7658,115571.2974
2006-02-22 13:55:00,47.22,47.25,47.21,47.25,59950.15085924177,18.7658,18.7777,18.7618,18.7777,59950.1509
2006-02-22 14:00:00,47.25,47.31,47.25,47.27,74773.7111373475,18.7777,18.8015,18.7777,18.7856,74773.7111
2006-02-22 14:05:00,47.27,47.31,47.24,47.26,190213.82657746293,18.7856,18.8015,18.7737,18.7817,190213.8266
2006-02-22 14:10:00,47.25,47.25,47.12,47.12,148497.96667978488,18.7777,18.7777,18.726,18.726,148497.9667
2006-02-22 14:15:00,47.13,47.16,47.08,47.11,127377.67283221828,18.73,18.7419,18.7101,18.7221,127377.6728
2006-02-22 14:20:00,47.12,47.13,47.03,47.06,118063.7544273908,18.726,18.73,18.6903,18.7022,118063.7544
2006-02-22 14:25:00,47.06,47.13,47.0,47.04,160173.16017316017,18.7022,18.73,18.6783,18.6942,160173.1602
2006-02-22 14:30:00,47.04,47.04,46.99,47.02,83694.0836940837,18.6942,18.6942,18.6744,18.6863,83694.0837
2006-02-22 14:35:00,47.02,47.05,47.0,47.0,101272.46490882857,18.6863,18.6982,18.6783,18.6783,101272.4649
2006-02-22 14:40:00,47.01,47.02,46.93,47.0,185753.64029909484,18.6823,18.6863,18.6505,18.6783,185753.6403
2006-02-22 14:45:00,47.01,47.01,46.89,46.9,203725.567361931,18.6823,18.6823,18.6346,18.6386,203725.5674
2006-02-22 14:50:00,46.9,47.07,46.84,47.03,267348.81280335825,18.6386,18.7062,18.6148,18.6903,267348.8128
2006-02-22 14:55:00,47.02,47.05,46.94,47.04,131575.49521185886,18.6863,18.6982,18.6545,18.6942,131575.4952
2006-02-22 15:00:00,47.05,47.07,46.93,46.93,170930.08002098912,18.6982,18.7062,18.6505,18.6505,170930.08
2006-02-22 15:05:00,46.93,46.97,46.87,46.88,144693.69014823562,18.6505,18.6664,18.6267,18.6307,144693.6901
2006-02-22 15:10:00,46.9,46.94,46.88,46.92,149547.422274695,18.6386,18.6545,18.6307,18.6466,149547.4223
2006-02-22 15:15:00,46.93,46.96,46.87,46.93,177620.35943854126,18.6505,18.6625,18.6267,18.6505,177620.3594
2006-02-22 15:20:00,46.95,47.03,46.93,47.02,285845.46766364947,18.6585,18.6903,18.6505,18.6863,285845.4677
2006-02-22 15:25:00,47.02,47.06,47.0,47.01,233897.4157155976,18.6863,18.7022,18.6783,18.6823,233897.4157
2006-02-22 15:30:00,47.0,47.07,47.0,47.03,265381.08356290177,18.6783,18.7062,18.6783,18.6903,265381.0836
2006-02-22 15:35:00,47.03,47.14,47.03,47.14,448511.0848747213,18.6903,18.734,18.6903,18.734,448511.0849
2006-02-22 15:40:00,47.14,47.24,47.13,47.19,270497.1795880887,18.734,18.7737,18.73,18.7539,270497.1796
2006-02-22 15:45:00,47.19,47.22,47.15,47.22,205955.66050111505,18.7539,18.7658,18.738,18.7658,205955.6605
2006-02-22 15:50:00,47.22,47.23,47.17,47.22,339367.70300406666,18.7658,18.7698,18.7459,18.7658,339367.703
2006-02-22 15:55:00,47.22,47.22,47.15,47.21,363242.81778827234,18.7658,18.7658,18.738,18.7618,363242.8178
2006-02-23 09:30:00,46.77,47.02,46.73,46.99,386855.5686737505,18.5869,18.6863,18.571,18.6744,386855.5687
2006-02-23 09:35:00,46.96,46.97,46.84,46.93,308277.58100485377,18.6625,18.6664,18.6148,18.6505,308277.581
2006-02-23 09:40:00,46.9,46.93,46.74,46.77,244654.3355634265,18.6386,18.6505,18.575,18.5869,244654.3356
2006-02-23 09:45:00,46.77,46.78,46.64,46.65,263019.8084743539,18.5869,18.5909,18.5353,18.5393,263019.8085
2006-02-23 09:50:00,46.65,46.81,46.64,46.75,261707.98898071627,18.5393,18.6028,18.5353,18.579,261707.989
2006-02-23 09:55:00,46.77,46.8,46.7,46.77,124491.6699462154,18.5869,18.5989,18.5591,18.5869,124491.6699
2006-02-23 10:00:00,46.75,46.85,46.72,46.84,322576.4134855044,18.579,18.6187,18.5671,18.6148,322576.4135
2006-02-23 10:05:00,46.84,46.88,46.78,46.82,133936.77030040667,18.6148,18.6307,18.5909,18.6068,133936.7703
2006-02-23 10:10:00,46.81,46.93,46.8,46.89,131444.3132624951,18.6028,18.6505,18.5989,18.6346,131444.3133
2006-02-23 10:15:00,46.89,46.92,46.83,46.88,121343.303161485,18.6346,18.6466,18.6108,18.6307,121343.3032
2006-02-23 10:20:00,46.89,46.93,46.84,46.84,118850.8461235734,18.6346,18.6505,18.6148,18.6148,118850.8461
2006-02-23 10:25:00,46.84,47.06,46.84,46.96,272596.090777909,18.6148,18.7022,18.6148,18.6625,272596.0908
2006-02-23 10:30:00,46.97,47.28,46.95,47.13,318903.3189033189,18.6664,18.7896,18.6585,18.73,318903.3189
2006-02-23 10:35:00,47.1,47.35,47.0,47.3,401285.5831037649,18.7181,18.8174,18.6783,18.7976,401285.5831
2006-02-23 10:40:00,47.34,47.48,47.11,47.31,536009.4451003543,18.8135,18.8691,18.7221,18.8015,536009.4451
2006-02-23 10:45:00,47.31,47.32,47.19,47.25,207398.6619441165,18.8015,18.8055,18.7539,18.7777,207398.6619
2006-02-23 10:50:00,47.23,47.27,47.2,47.25,190607.37242555423,18.7698,18.7856,18.7578,18.7777,190607.3724
2006-02-23 10:55:00,47.22,47.25,47.03,47.03,97861.7342253706,18.7658,18.7777,18.6903,18.6903,97861.7342
2006-02-23 11:00:00,47.03,47.16,46.98,47.05,594647.7764659583,18.6903,18.7419,18.6704,18.6982,594647.7765
2006-02-23 11:05:00,47.06,47.26,46.96,47.06,308933.4907516726,18.7022,18.7817,18.6625,18.7022,308933.4908
2006-02-23 11:10:00,47.03,47.1,46.99,47.03,204775.0229568412,18.6903,18.7181,18.6744,18.6903,204775.023
2006-02-23 11:15:00,47.04,47.07,46.94,47.06,101272.46490882857,18.6942,18.7062,18.6545,18.7022,101272.4649
2006-02-23 11:20:00,47.05,47.07,47.0,47.06,127771.2186803096,18.6982,18.7062,18.6783,18.7022,127771.2187
2006-02-23 11:25:00,47.05,47.19,47.04,47.09,143381.87065459794,18.6982,18.7539,18.6942,18.7141,143381.8707
2006-02-23 11:30:00,47.07,47.14,47.01,47.03,104683.1955922865,18.7062,18.734,18.6823,18.6903,104683.1956
2006-02-23 11:35:00,47.0,47.02,46.84,46.87,178013.90528663257,18.6783,18.6863,18.6148,18.6267,178013.9053
2006-02-23 11:40:00,46.87,47.07,46.85,46.91,111242.29306047488,18.6267,18.7062,18.6187,18.6426,111242.2931
2006-02-23 11:45:00,46.91,47.0,46.86,47.0,76610.25842844025,18.6426,18.6783,18.6227,18.6783,76610.2584
2006-02-23 11:50:00,47.0,47.08,46.98,47.0,65590.97468188377,18.6783,18.7101,18.6704,18.6783,65590.9747
2006-02-23 11:55:00,47.01,47.11,47.0,47.09,84349.99344090253,18.6823,18.7221,18.6783,18.7141,84349.9934
2006-02-23 12:00:00,47.09,47.1,46.91,46.97,125672.30749048931,18.7141,18.7181,18.6426,18.6664,125672.3075
2006-02-23 12:05:00,46.97,47.0,46.9,46.97,184966.54860291223,18.6664,18.6783,18.6386,18.6664,184966.5486
2006-02-23 12:10:00,46.96,47.0,46.81,46.82,237439.32834841928,18.6625,18.6783,18.6028,18.6068,237439.3283
2006-02-23 12:15:00,46.82,46.83,46.67,46.68,191394.46412173685,18.6068,18.6108,18.5472,18.5512,191394.4641
2006-02-23 12:20:00,46.68,46.68,46.58,46.65,141020.59556605012,18.5512,18.5512,18.5114,18.5393,141020.5956
2006-02-23 12:25:00,46.65,46.71,46.64,46.71,180375.1803751804,18.5393,18.5631,18.5353,18.5631,180375.1804
2006-02-23 12:30:00,46.7,46.84,46.7,46.81,103109.0121999213,18.5591,18.6148,18.5591,18.6028,103109.0122
2006-02-23 12:35:00,46.81,46.81,46.67,46.77,125409.94359176178,18.6028,18.6028,18.5472,18.5869,125409.9436
2006-02-23 12:40:00,46.77,46.83,46.7,46.72,121343.303161485,18.5869,18.6108,18.5591,18.5671,121343.3032
2006-02-23 12:45:00,46.71,46.88,46.7,46.83,258428.44024662208,18.5631,18.6307,18.5591,18.6108,258428.4402
2006-02-23 12:50:00,46.83,46.87,46.76,46.77,100616.55516200972,18.6108,18.6267,18.583,18.5869,100616.5552
2006-02-23 12:55:00,46.77,46.87,46.77,46.87,98911.18982028074,18.5869,18.6267,18.5869,18.6267,98911.1898
2006-02-23 13:00:00,46.87,46.93,46.78,46.78,75691.98478289388,18.6267,18.6505,18.5909,18.5909,75691.9848
2006-02-23 13:05:00,46.79,46.88,46.78,46.83,77397.35012462286,18.5949,18.6307,18.5909,18.6108,77397.3501
2006-02-23 13:10:00,46.82,46.84,46.79,46.8,49980.32270759544,18.6068,18.6148,18.5949,18.5989,49980.3227
2006-02-23 13:15:00,46.8,46.82,46.77,46.77,72150.07215007216,18.5989,18.6068,18.5869,18.5869,72150.0722
2006-02-23 13:20:00,46.77,46.77,46.65,46.65,92876.82014954742,18.5869,18.5869,18.5393,18.5393,92876.8201
2006-02-23 13:25:00,46.66,46.74,46.59,46.72,110586.38331365604,18.5432,18.575,18.5154,18.5671,110586.3833
2006-02-23 13:30:00,46.71,46.81,46.71,46.75,66115.70247933884,18.5631,18.6028,18.5631,18.579,66115.7025
2006-02-23 13:35:00,46.74,46.74,46.65,46.7,137478.68293322838,18.575,18.575,18.5393,18.5591,137478.6829
2006-02-23 13:40:00,46.68,46.77,46.68,46.68,146267.87354060082,18.5512,18.5869,18.5512,18.5512,146267.8735
2006-02-23 13:45:00,46.68,46.71,46.67,46.71,128033.58257903712,18.5512,18.5631,18.5472,18.5631,128033.5826
2006-02-23 13:50:00,46.71,46.85,46.71,46.84,131181.94936376755,18.5631,18.6187,18.5631,18.6148,131181.9494
2006-02-23 13:55:00,46.84,46.86,46.76,46.8,138921.68437622982,18.6148,18.6227,18.583,18.5989,138921.6844
2006-02-23 14:00:00,46.78,46.95,46.77,46.92,124098.1240981241,18.5909,18.6585,18.5869,18.6466,124098.1241
2006-02-23 14:05:00,46.92,47.06,46.9,47.0,117407.84468057196,18.6466,18.7022,18.6386,18.6783,117407.8447
2006-02-23 14:10:00,47.0,47.16,47.0,47.07,247671.5203987932,18.6783,18.7419,18.6783,18.7062,247671.5204
2006-02-23 14:15:00,47.08,47.16,47.06,47.14,121474.48511084876,18.7101,18.7419,18.7022,18.734,121474.4851
2006-02-23 14:20:00,47.14,47.16,47.09,47.14,125541.12554112554,18.734,18.7419,18.7141,18.734,125541.1255
2006-02-23 14:25:00,47.14,47.16,47.09,47.12,85137.08513708515,18.734,18.7419,18.7141,18.726,85137.0851
2006-02-23 14:30:00,47.13,47.19,47.09,47.13,75560.8028335301,18.73,18.7539,18.7141,18.73,75560.8028
2006-02-23 14:35:00,47.13,47.29,47.13,47.27,105732.65118719664,18.73,18.7936,18.73,18.7856,105732.6512
2006-02-23 14:40:00,47.27,47.27,47.13,47.16,117407.84468057196,18.7856,18.7856,18.73,18.7419,117407.8447
2006-02-23 14:45:00,47.16,47.25,47.14,47.22,95106.91328873148,18.7419,18.7777,18.734,18.7658,95106.9133
2006-02-23 14:50:00,47.22,47.25,47.12,47.12,86711.26852945035,18.7658,18.7777,18.726,18.726,86711.2685
2006-02-23 14:55:00,47.11,47.14,47.08,47.12,110979.92916174736,18.7221,18.734,18.7101,18.726,110979.9292
2006-02-23 15:00:00,47.12,47.16,47.07,47.16,97730.55227600684,18.726,18.7419,18.7062,18.7419,97730.5523
2006-02-23 15:05:00,47.16,47.19,47.09,47.09,78709.16961826052,18.7419,18.7539,18.7141,18.7141,78709.1696
2006-02-23 15:10:00,47.09,47.12,47.09,47.09,106519.74288337924,18.7141,18.726,18.7141,18.7141,106519.7429
2006-02-23 15:15:00,47.1,47.19,47.07,47.09,97861.7342253706,18.7181,18.7539,18.7062,18.7141,97861.7342
2006-02-23 15:20:00,47.09,47.1,47.03,47.06,142725.96090777908,18.7141,18.7181,18.6903,18.7022,142725.9609
2006-02-23 15:25:00,47.06,47.07,46.94,46.96,109668.10966810968,18.7022,18.7062,18.6545,18.6625,109668.1097
2006-02-23 15:30:00,46.95,46.99,46.94,46.97,61130.78840351568,18.6585,18.6744,18.6545,18.6664,61130.7884
2006-02-23 15:35:00,46.97,46.97,46.83,46.84,95500.45913682276,18.6664,18.6664,18.6108,18.6148,95500.4591
2006-02-23 15:40:00,46.84,46.84,46.69,46.77,177882.7233372688,18.6148,18.6148,18.5552,18.5869,177882.7233
2006-02-23 15:45:00,46.77,46.79,46.72,46.77,133018.4966548603,18.5869,18.5949,18.5671,18.5869,133018.4967
2006-02-23 15:50:00,46.78,46.86,46.77,46.79,137216.31903450086,18.5909,18.6227,18.5869,18.5949,137216.319
2006-02-23 15:55:00,46.79,46.83,46.75,46.82,230486.6850321396,18.5949,18.6108,18.579,18.6068,230486.685
2006-02-24 09:30:00,47.61,47.64,47.43,47.43,516725.6985438804,18.9208,18.9327,18.8492,18.8492,516725.6985
2006-02-24 09:35:00,47.43,47.61,47.43,47.58,460317.4603174604,18.8492,18.9208,18.8492,18.9088,460317.4603
2006-02-24 09:40:00,47.57,47.64,47.54,47.57,276006.8214613669,18.9049,18.9327,18.893,18.9049,276006.8215
2006-02-24 09:45:00,47.57,47.58,47.45,47.5,307359.30735930736,18.9049,18.9088,18.8572,18.8771,307359.3074
2006-02-24 09:50:00,47.5,47.54,47.45,47.46,390397.4813065722,18.8771,18.893,18.8572,18.8612,390397.4813
2006-02-24 09:55:00,47.46,47.54,47.46,47.51,180243.99842581665,18.8612,18.893,18.8612,18.881,180243.9984
2006-02-24 10:00:00,47.53,47.6,47.52,47.55,323101.1412829595,18.889,18.9168,18.885,18.8969,323101.1413
2006-02-24 10:05:00,47.54,47.72,47.54,47.7,286501.37741046835,18.893,18.9645,18.893,18.9565,286501.3774
2006-02-24 10:10:00,47.68,47.79,47.67,47.73,211990.0301718484,18.9486,18.9923,18.9446,18.9685,211990.0302
2006-02-24 10:15:00,47.73,47.9,47.65,47.89,250557.523284796,18.9685,19.036,18.9367,19.032,250557.5233
2006-02-24 10:20:00,47.87,47.92,47.75,47.8,287419.6510560147,19.0241,19.044,18.9764,18.9963,287419.6511
2006-02-24 10:25:00,47.8,47.91,47.74,47.86,162403.25331234423,18.9963,19.04,18.9724,19.0201,162403.2533
2006-02-24 10:30:00,47.86,47.91,47.74,47.86,164108.61865407322,19.0201,19.04,18.9724,19.0201,164108.6187
2006-02-24 10:35:00,47.86,47.98,47.86,47.95,184310.6388560934,19.0201,19.0678,19.0201,19.0559,184310.6389
2006-02-24 10:40:00,47.95,47.99,47.91,47.99,214482.48720976,19.0559,19.0718,19.04,19.0718,214482.4872
2006-02-24 10:45:00,47.99,48.06,47.97,48.06,270497.1795880887,19.0718,19.0996,19.0638,19.0996,270497.1796
2006-02-24 10:50:00,48.09,48.14,47.98,48.0,238751.14784205693,19.1115,19.1314,19.0678,19.0758,238751.1478
2006-02-24 10:55:00,48.01,48.06,47.96,47.99,301193.7557392103,19.0797,19.0996,19.0599,19.0718,301193.7557
2006-02-24 11:00:00,48.0,48.19,47.99,48.16,219205.0373868556,19.0758,19.1513,19.0718,19.1393,219205.0374
2006-02-24 11:05:00,48.15,48.17,48.0,48.08,161353.7977174341,19.1354,19.1433,19.0758,19.1076,161353.7977
2006-02-24 11:10:00,48.08,48.13,48.04,48.13,251475.7969303424,19.1076,19.1274,19.0917,19.1274,251475.7969
2006-02-24 11:15:00,48.12,48.14,48.07,48.09,120818.57536402992,19.1234,19.1314,19.1036,19.1115,120818.5754
2006-02-24 11:20:00,48.08,48.09,48.01,48.07,159386.06847697758,19.1076,19.1115,19.0797,19.1036,159386.0685
2006-02-24 11:25:00,48.08,48.08,47.97,48.02,136560.409287682,19.1076,19.1076,19.0638,19.0837,136560.4093
2006-02-24 11:30:00,48.01,48.06,47.86,47.96,254755.34566443652,19.0797,19.0996,19.0201,19.0599,254755.3457
2006-02-24 11:35:00,47.96,48.05,47.96,48.05,156762.42948970222,19.0599,19.0956,19.0599,19.0956,156762.4295
2006-02-24 11:40:00,48.05,48.11,48.04,48.09,116489.57103502558,19.0956,19.1195,19.0917,19.1115,116489.571
2006-02-24 11:45:00,48.09,48.09,47.99,48.0,121080.93926275744,19.1115,19.1115,19.0718,19.0758,121080.9393
2006-02-24 11:50:00,48.0,48.01,47.93,47.93,120949.75731339368,19.0758,19.0797,19.0479,19.0479,120949.7573
2006-02-24 11:55:00,47.93,47.96,47.88,47.93,94057.45769382131,19.0479,19.0599,19.0281,19.0479,94057.4577
2006-02-24 12:00:00,47.94,47.99,47.9,47.99,102059.55660501117,19.0519,19.0718,19.036,19.0718,102059.5566
2006-02-24 12:05:00,47.98,48.02,47.98,48.01,96287.5508330054,19.0678,19.0837,19.0678,19.0797,96287.5508
2006-02-24 12:10:00,48.01,48.03,48.01,48.03,108618.65407319952,19.0797,19.0877,19.0797,19.0877,108618.6541
2006-02-24 12:15:00,48.03,48.06,48.01,48.01,66246.88442870261,19.0877,19.0996,19.0797,19.0797,66246.8844
2006-02-24 12:20:00,48.02,48.08,47.99,48.06,75298.43893480257,19.0837,19.1076,19.0718,19.0996,75298.4389
2006-02-24 12:25:00,48.07,48.09,48.06,48.08,91302.63675718222,19.1036,19.1115,19.0996,19.1076,91302.6368
2006-02-24 12:30:00,48.07,48.15,48.06,48.15,115571.2973894792,19.1036,19.1354,19.0996,19.1354,115571.2974
2006-02-24 12:35:00,48.15,48.17,48.11,48.17,248720.9759937033,19.1354,19.1433,19.1195,19.1433,248720.976
2006-02-24 12:40:00,48.17,48.25,48.15,48.2,188639.64318509767,19.1433,19.1751,19.1354,19.1552,188639.6432
2006-02-24 12:45:00,48.2,48.22,48.17,48.18,95106.91328873148,19.1552,19.1632,19.1433,19.1473,95106.9133
2006-02-24 12:50:00,48.19,48.28,48.18,48.28,99173.55371900828,19.1513,19.187,19.1473,19.187,99173.5537
2006-02-24 12:55:00,48.28,48.3,48.24,48.27,192706.28361537453,19.187,19.195,19.1711,19.1831,192706.2836
2006-02-24 13:00:00,48.28,48.29,48.22,48.22,105995.01508592418,19.187,19.191,19.1632,19.1632,105995.0151
2006-02-24 13:05:00,48.22,48.23,48.18,48.19,121474.48511084876,19.1632,19.1672,19.1473,19.1513,121474.4851
2006-02-24 13:10:00,48.18,48.22,48.14,48.18,125672.30749048931,19.1473,19.1632,19.1314,19.1473,125672.3075
2006-02-24 13:15:00,48.18,48.22,48.16,48.22,62704.97179588089,19.1473,19.1632,19.1393,19.1632,62704.9718
2006-02-24 13:20:00,48.22,48.25,48.2,48.25,70707.07070707071,19.1632,19.1751,19.1552,19.1751,70707.0707
2006-02-24 13:25:00,48.25,48.27,48.18,48.21,102190.73855437493,19.1751,19.1831,19.1473,19.1592,102190.7386
2006-02-24 13:30:00,48.22,48.22,48.15,48.16,83956.44759281124,19.1632,19.1632,19.1354,19.1393,83956.4476
2006-02-24 13:35:00,48.15,48.18,48.14,48.18,61917.88009969828,19.1354,19.1473,19.1314,19.1473,61917.8801
2006-02-24 13:40:00,48.18,48.22,48.17,48.18,120949.75731339368,19.1473,19.1632,19.1433,19.1473,120949.7573
2006-02-24 13:45:00,48.18,48.18,48.14,48.15,79758.62521317067,19.1473,19.1473,19.1314,19.1354,79758.6252
2006-02-24 13:50:00,48.16,48.18,48.13,48.16,250819.8871835236,19.1393,19.1473,19.1274,19.1393,250819.8872
2006-02-24 13:55:00,48.15,48.17,48.09,48.17,82382.26420044602,19.1354,19.1433,19.1115,19.1433,82382.2642
2006-02-24 14:00:00,48.17,48.25,48.15,48.23,257247.80270234816,19.1433,19.1751,19.1354,19.1672,257247.8027
2006-02-24 14:05:00,48.24,48.28,48.24,48.28,151515.15151515152,19.1711,19.187,19.1711,19.187,151515.1515
2006-02-24 14:10:00,48.27,48.28,48.16,48.16,179063.3608815427,19.1831,19.187,19.1393,19.1393,179063.3609
2006-02-24 14:15:00,48.15,48.18,48.12,48.15,97861.7342253706,19.1354,19.1473,19.1234,19.1354,97861.7342
2006-02-24 14:20:00,48.15,48.15,48.09,48.11,116883.11688311688,19.1354,19.1354,19.1115,19.1195,116883.1169
2006-02-24 14:25:00,48.13,48.13,48.06,48.07,88810.17971927063,19.1274,19.1274,19.0996,19.1036,88810.1797
2006-02-24 14:30:00,48.07,48.1,47.99,48.09,89466.08946608947,19.1036,19.1155,19.0718,19.1115,89466.0895
2006-02-24 14:35:00,48.09,48.1,48.06,48.06,51423.32415059688,19.1115,19.1155,19.0996,19.0996,51423.3242
2006-02-24 14:40:00,48.06,48.08,48.03,48.06,49717.9588088679,19.0996,19.1076,19.0877,19.0996,49717.9588
2006-02-24 14:45:00,48.06,48.06,47.93,47.93,130132.4937688574,19.0996,19.0996,19.0479,19.0479,130132.4938
2006-02-24 14:50:00,47.93,48.0,47.86,47.98,146399.05548996458,19.0479,19.0758,19.0201,19.0678,146399.0555
2006-02-24 14:55:00,47.97,48.1,47.94,48.09,119375.57392102848,19.0638,19.1155,19.0519,19.1115,119375.5739
2006-02-24 15:00:00,48.1,48.15,48.05,48.08,175127.90240062968,19.1155,19.1354,19.0956,19.1076,175127.9024
2006-02-24 15:05:00,48.07,48.07,47.99,47.99,63492.06349206349,19.1036,19.1036,19.0718,19.0718,63492.0635
2006-02-24 15:10:00,48.0,48.04,47.96,48.03,86448.90463072281,19.0758,19.0917,19.0599,19.0877,86448.9046
2006-02-24 15:15:00,48.05,48.08,48.02,48.05,64803.88298570117,19.0956,19.1076,19.0837,19.0956,64803.883
2006-02-24 15:20:00,48.06,48.11,48.04,48.09,158205.43093270366,19.0996,19.1195,19.0917,19.1115,158205.4309
2006-02-24 15:25:00,48.09,48.11,48.02,48.09,99173.55371900828,19.1115,19.1195,19.0837,19.1115,99173.5537
2006-02-24 15:30:00,48.09,48.09,48.02,48.03,93401.5479470025,19.1115,19.1115,19.0837,19.0877,93401.5479
2006-02-24 15:35:00,48.02,48.07,48.01,48.01,185097.730552276,19.0837,19.1036,19.0797,19.0797,185097.7306
2006-02-24 15:40:00,48.01,48.02,47.87,47.92,224583.49731077004,19.0797,19.0837,19.0241,19.044,224583.4973
2006-02-24 15:45:00,47.93,48.02,47.83,47.85,181424.6359700905,19.0479,19.0837,19.0082,19.0161,181424.636
2006-02-24 15:50:00,47.86,47.86,47.8,47.86,213433.0316148498,19.0201,19.0201,18.9963,19.0201,213433.0316
2006-02-24 15:55:00,47.86,47.9,47.81,47.85,261576.80703135248,19.0201,19.036,19.0003,19.0161,261576.807
2006-02-27 09:30:00,47.58,47.61,47.41,47.47,416240.3253312344,18.9088,18.9208,18.8413,18.8651,416240.3253
2006-02-27 09:35:00,47.49,47.55,47.29,47.33,171454.80781844418,18.8731,18.8969,18.7936,18.8095,171454.8078
2006-02-27 09:40:00,47.28,47.35,47.19,47.25,233766.23376623372,18.7896,18.8174,18.7539,18.7777,233766.2338
2006-02-27 09:45:00,47.22,47.3,47.16,47.29,213301.84966548605,18.7658,18.7976,18.7419,18.7936,213301.8497
2006-02-27 09:50:00,47.3,47.43,47.3,47.38,155057.06414797326,18.7976,18.8492,18.7976,18.8294,155057.0641
2006-02-27 09:55:00,47.4,47.44,47.35,47.44,68870.52341597796,18.8373,18.8532,18.8174,18.8532,68870.5234
2006-02-27 10:00:00,47.45,47.53,47.34,47.34,145218.4179456907,18.8572,18.889,18.8135,18.8135,145218.4179
2006-02-27 10:05:00,47.33,47.38,47.28,47.31,130657.22156631248,18.8095,18.8294,18.7896,18.8015,130657.2216
2006-02-27 10:10:00,47.32,47.36,47.22,47.22,75429.62088416635,18.8055,18.8214,18.7658,18.7658,75429.6209
2006-02-27 10:15:00,47.25,47.34,47.25,47.29,95631.64108618654,18.7777,18.8135,18.7777,18.7936,95631.6411
2006-02-27 10:20:00,47.3,47.34,47.24,47.3,104814.37754165028,18.7976,18.8135,18.7737,18.7976,104814.3775
2006-02-27 10:25:00,47.3,47.32,47.26,47.32,100223.0093139184,18.7976,18.8055,18.7817,18.8055,100223.0093
2006-02-27 10:30:00,47.33,47.38,47.28,47.35,130394.85766758496,18.8095,18.8294,18.7896,18.8174,130394.8577
2006-02-27 10:35:00,47.35,47.37,47.27,47.27,108618.65407319952,18.8174,18.8254,18.7856,18.7856,108618.6541
2006-02-27 10:40:00,47.27,47.28,47.2,47.23,139315.23022432113,18.7856,18.7896,18.7578,18.7698,139315.2302
2006-02-27 10:45:00,47.23,47.25,47.16,47.2,126984.12698412698,18.7698,18.7777,18.7419,18.7578,126984.127
2006-02-27 10:50:00,47.2,47.25,47.2,47.22,131575.49521185886,18.7578,18.7777,18.7578,18.7658,131575.4952
2006-02-27 10:55:00,47.24,47.25,47.19,47.2,84481.1753902663,18.7737,18.7777,18.7539,18.7578,84481.1754
2006-02-27 11:00:00,47.21,47.22,47.16,47.17,107700.38042765316,18.7618,18.7658,18.7419,18.7459,107700.3804
2006-02-27 11:05:00,47.16,47.18,47.09,47.1,164370.9825528007,18.7419,18.7499,18.7141,18.7181,164370.9826
2006-02-27 11:10:00,47.12,47.13,47.04,47.07,171717.17171717173,18.726,18.73,18.6942,18.7062,171717.1717
2006-02-27 11:15:00,47.07,47.15,47.05,47.14,169749.44247671522,18.7062,18.738,18.6982,18.734,169749.4425
2006-02-27 11:20:00,47.13,47.13,47.06,47.06,102321.92050373869,18.73,18.73,18.7022,18.7022,102321.9205
2006-02-27 11:25:00,47.09,47.12,47.0,47.03,122786.30460448645,18.7141,18.726,18.6783,18.6903,122786.3046
2006-02-27 11:30:00,47.01,47.13,47.0,47.06,75298.43893480257,18.6823,18.73,18.6783,18.7022,75298.4389
2006-02-27 11:35:00,47.07,47.11,47.05,47.09,247409.1565000656,18.7062,18.7221,18.6982,18.7141,247409.1565
2006-02-27 11:40:00,47.09,47.15,47.06,47.14,63098.51764397219,18.7141,18.738,18.7022,18.734,63098.5176
2006-02-27 11:45:00,47.14,47.14,47.03,47.03,63492.06349206349,18.734,18.734,18.6903,18.6903,63492.0635
2006-02-27 11:50:00,47.03,47.08,47.02,47.06,82513.4461498098,18.6903,18.7101,18.6863,18.7022,82513.4461
2006-02-27 11:55:00,47.06,47.09,46.99,47.02,70575.88875770694,18.7022,18.7141,18.6744,18.6863,70575.8888
2006-02-27 12:00:00,47.01,47.05,46.94,46.94,109668.10966810968,18.6823,18.6982,18.6545,18.6545,109668.1097
2006-02-27 12:05:00,46.95,46.98,46.91,46.93,100354.19126328218,18.6585,18.6704,18.6426,18.6505,100354.1913
2006-02-27 12:10:00,46.93,46.95,46.9,46.9,74511.34723861997,18.6505,18.6585,18.6386,18.6386,74511.3472
2006-02-27 12:15:00,46.91,46.94,46.84,46.9,191132.10022300933,18.6426,18.6545,18.6148,18.6386,191132.1002
2006-02-27 12:20:00,46.9,46.97,46.89,46.95,90515.5450609996,18.6386,18.6664,18.6346,18.6585,90515.5451
2006-02-27 12:25:00,46.94,47.0,46.93,46.98,92614.45625081989,18.6545,18.6783,18.6505,18.6704,92614.4563
2006-02-27 12:30:00,46.98,47.04,46.97,47.03,65197.42883379247,18.6704,18.6942,18.6664,18.6903,65197.4288
2006-02-27 12:35:00,47.03,47.08,47.03,47.06,49980.32270759544,18.6903,18.7101,18.6903,18.7022,49980.3227
2006-02-27 12:40:00,47.06,47.08,47.06,47.07,78184.44182080546,18.7022,18.7101,18.7022,18.7062,78184.4418
2006-02-27 12:45:00,47.07,47.11,47.06,47.09,91040.27285845469,18.7062,18.7221,18.7022,18.7141,91040.2729
2006-02-27 12:50:00,47.1,47.12,47.05,47.06,63885.6093401548,18.7181,18.726,18.6982,18.7022,63885.6093
2006-02-27 12:55:00,47.06,47.09,47.03,47.06,35550.308277581,18.7022,18.7141,18.6903,18.7022,35550.3083
2006-02-27 13:00:00,47.06,47.07,47.02,47.03,35025.58048012594,18.7022,18.7062,18.6863,18.6903,35025.5805
2006-02-27 13:05:00,47.03,47.1,47.03,47.1,47750.229568411385,18.6903,18.7181,18.6903,18.7181,47750.2296
2006-02-27 13:10:00,47.1,47.16,47.09,47.15,37386.85556867375,18.7181,18.7419,18.7141,18.738,37386.8556
2006-02-27 13:15:00,47.15,47.2,47.14,47.2,83956.44759281124,18.738,18.7578,18.734,18.7578,83956.4476
2006-02-27 13:20:00,47.2,47.22,47.17,47.22,57720.057720057725,18.7578,18.7658,18.7459,18.7658,57720.0577
2006-02-27 13:25:00,47.21,47.24,47.19,47.23,69395.25121343303,18.7618,18.7737,18.7539,18.7698,69395.2512
2006-02-27 13:30:00,47.23,47.3,47.22,47.29,179981.63452708907,18.7698,18.7976,18.7658,18.7936,179981.6345
2006-02-27 13:35:00,47.29,47.3,47.25,47.3,75167.25698543881,18.7936,18.7976,18.7777,18.7976,75167.257
2006-02-27 13:40:00,47.3,47.3,47.22,47.27,90384.36311163584,18.7976,18.7976,18.7658,18.7856,90384.3631
2006-02-27 13:45:00,47.28,47.3,47.25,47.3,119375.57392102848,18.7896,18.7976,18.7777,18.7976,119375.5739
2006-02-27 13:50:00,47.3,47.32,47.26,47.32,68345.7956185229,18.7976,18.8055,18.7817,18.8055,68345.7956
2006-02-27 13:55:00,47.32,47.34,47.3,47.31,34107.30683457956,18.8055,18.8135,18.7976,18.8015,34107.3068
2006-02-27 14:00:00,47.31,47.35,47.29,47.29,79233.8974157156,18.8015,18.8174,18.7936,18.7936,79233.8974
2006-02-27 14:05:00,47.31,47.35,47.23,47.27,87498.36022563296,18.8015,18.8174,18.7698,18.7856,87498.3602
2006-02-27 14:10:00,47.27,47.29,47.18,47.23,83169.35589662862,18.7856,18.7936,18.7499,18.7698,83169.3559
2006-02-27 14:15:00,47.22,47.24,47.19,47.24,126459.39918667192,18.7658,18.7737,18.7539,18.7737,126459.3992
2006-02-27 14:20:00,47.23,47.27,47.17,47.17,74380.1652892562,18.7698,18.7856,18.7459,18.7459,74380.1653
2006-02-27 14:25:00,47.16,47.23,47.11,47.12,94713.36744064016,18.7419,18.7698,18.7221,18.726,94713.3674
2006-02-27 14:30:00,47.13,47.22,47.11,47.2,86842.45047881412,18.73,18.7658,18.7221,18.7578,86842.4505
2006-02-27 14:35:00,47.2,47.23,47.19,47.22,134330.31614849798,18.7578,18.7698,18.7539,18.7658,134330.3161
2006-02-27 14:40:00,47.22,47.29,47.21,47.29,90777.90895972714,18.7658,18.7936,18.7618,18.7936,90777.909
2006-02-27 14:45:00,47.28,47.31,47.25,47.28,93270.36599763871,18.7896,18.8015,18.7777,18.7896,93270.366
2006-02-27 14:50:00,47.27,47.29,47.23,47.25,87760.7241243605,18.7856,18.7936,18.7698,18.7777,87760.7241
2006-02-27 14:55:00,47.25,47.32,47.24,47.29,104945.55949101404,18.7777,18.8055,18.7737,18.7936,104945.5595
2006-02-27 15:00:00,47.29,47.37,47.29,47.32,60474.87865669684,18.7936,18.8254,18.7936,18.8055,60474.8787
2006-02-27 15:05:00,47.33,47.41,47.32,47.4,130132.4937688574,18.8095,18.8413,18.8055,18.8373,130132.4938
2006-02-27 15:10:00,47.4,47.41,47.33,47.35,119506.75587039224,18.8373,18.8413,18.8095,18.8174,119506.7559
2006-02-27 15:15:00,47.35,47.38,47.34,47.38,122392.75875639512,18.8174,18.8294,18.8135,18.8294,122392.7588
2006-02-27 15:20:00,47.38,47.39,47.36,47.38,241243.6048799685,18.8294,18.8333,18.8214,18.8294,241243.6049
2006-02-27 15:25:00,47.38,47.43,47.36,47.36,162927.9811097993,18.8294,18.8492,18.8214,18.8214,162927.9811
2006-02-27 15:30:00,47.36,47.51,47.36,47.42,222091.0402728585,18.8214,18.881,18.8214,18.8453,222091.0403
2006-02-27 15:35:00,47.42,47.42,47.3,47.34,207136.29804538892,18.8453,18.8453,18.7976,18.8135,207136.298
2006-02-27 15:40:00,47.34,47.34,47.25,47.28,132624.950806769,18.8135,18.8135,18.7777,18.7896,132624.9508
2006-02-27 15:45:00,47.28,47.34,47.27,47.34,138003.41073068345,18.7896,18.8135,18.7856,18.8135,138003.4107
2006-02-27 15:50:00,47.34,47.35,47.29,47.3,133543.22445231536,18.8135,18.8174,18.7936,18.7976,133543.2245
2006-02-27 15:55:00,47.3,47.31,47.21,47.21,274432.6380690017,18.7976,18.8015,18.7618,18.7618,274432.6381
2006-02-28 09:30:00,46.81,47.0,46.61,46.61,264856.3557654467,18.6028,18.6783,18.5234,18.5234,264856.3558
2006-02-28 09:35:00,46.58,46.67,46.57,46.61,165945.16594516597,18.5114,18.5472,18.5075,18.5234,165945.1659
2006-02-28 09:40:00,46.55,46.59,46.52,46.54,232192.0503738685,18.4995,18.5154,18.4876,18.4955,232192.0504
2006-02-28 09:45:00,46.54,46.71,46.54,46.71,254230.6178669815,18.4955,18.5631,18.4955,18.5631,254230.6179
2006-02-28 09:50:00,46.71,46.87,46.71,46.77,153351.69880624427,18.5631,18.6267,18.5631,18.5869,153351.6988
2006-02-28 09:55:00,46.77,46.81,46.68,46.74,170536.5341728978,18.5869,18.6028,18.5512,18.575,170536.5342
2006-02-28 10:00:00,46.74,46.74,46.54,46.54,187196.64174209628,18.575,18.575,18.4955,18.4955,187196.6417
2006-02-28 10:05:00,46.54,46.56,46.38,46.4,287288.4691066509,18.4955,18.5035,18.432,18.4399,287288.4691
2006-02-28 10:10:00,46.38,46.39,46.27,46.31,205955.66050111505,18.432,18.4359,18.3882,18.4041,205955.6605
2006-02-28 10:15:00,46.35,46.4,46.26,46.36,226288.86265249905,18.42,18.4399,18.3843,18.424,226288.8627
2006-02-28 10:20:00,46.35,46.4,46.31,46.39,79365.07936507936,18.42,18.4399,18.4041,18.4359,79365.0794
2006-02-28 10:25:00,46.39,46.49,46.35,46.4,192443.91971664692,18.4359,18.4757,18.42,18.4399,192443.9197
2006-02-28 10:30:00,46.41,46.44,46.33,46.41,276006.8214613669,18.4439,18.4558,18.4121,18.4439,276006.8215
2006-02-28 10:35:00,46.41,46.41,46.23,46.27,303817.39472648565,18.4439,18.4439,18.3723,18.3882,303817.3947
2006-02-28 10:40:00,46.27,46.37,46.26,46.36,264331.62796799163,18.3882,18.428,18.3843,18.424,264331.628
2006-02-28 10:45:00,46.35,46.37,46.29,46.3,438147.7108749836,18.42,18.428,18.3962,18.4002,438147.7109
2006-02-28 10:50:00,46.3,46.45,46.29,46.36,311294.7658402204,18.4002,18.4598,18.3962,18.424,311294.7658
2006-02-28 10:55:00,46.36,46.46,46.27,46.27,226026.49875377148,18.424,18.4637,18.3882,18.3882,226026.4988
2006-02-28 11:00:00,46.28,46.38,46.23,46.38,179981.63452708907,18.3922,18.432,18.3723,18.432,179981.6345
2006-02-28 11:05:00,46.42,46.5,46.4,46.49,283353.0106257379,18.4478,18.4796,18.4399,18.4757,283353.0106
2006-02-28 11:10:00,46.49,46.51,46.4,46.45,209235.20923520924,18.4757,18.4836,18.4399,18.4598,209235.2092
2006-02-28 11:15:00,46.45,46.49,46.39,46.43,317066.77161222615,18.4598,18.4757,18.4359,18.4518,317066.7716
2006-02-28 11:20:00,46.43,46.57,46.4,46.55,238226.42004460187,18.4518,18.5075,18.4399,18.4995,238226.42
2006-02-28 11:25:00,46.56,46.64,46.55,46.61,293978.7485242031,18.5035,18.5353,18.4995,18.5234,293978.7485
2006-02-28 11:30:00,46.61,46.65,46.55,46.63,215138.3969565788,18.5234,18.5393,18.4995,18.5313,215138.397
2006-02-28 11:35:00,46.63,46.77,46.61,46.75,184966.54860291223,18.5313,18.5869,18.5234,18.579,184966.5486
2006-02-28 11:40:00,46.74,46.81,46.71,46.73,151777.51541387907,18.575,18.6028,18.5631,18.571,151777.5154
2006-02-28 11:45:00,46.71,46.72,46.6,46.61,73199.52774498229,18.5631,18.5671,18.5194,18.5234,73199.5277
2006-02-28 11:50:00,46.6,46.67,46.56,46.57,95631.64108618654,18.5194,18.5472,18.5035,18.5075,95631.6411
2006-02-28 11:55:00,46.58,46.61,46.52,46.58,100091.82736455464,18.5114,18.5234,18.4876,18.5114,100091.8274
2006-02-28 12:00:00,46.59,46.61,46.5,46.52,132887.31470549654,18.5154,18.5234,18.4796,18.4876,132887.3147
2006-02-28 12:05:00,46.52,46.53,46.39,46.39,68870.52341597796,18.4876,18.4916,18.4359,18.4359,68870.5234
2006-02-28 12:10:00,46.4,46.41,46.2,46.26,157418.33923652105,18.4399,18.4439,18.3604,18.3843,157418.3392
2006-02-28 12:15:00,46.2,46.25,46.05,46.18,344746.1629279811,18.3604,18.3803,18.3008,18.3525,344746.1629
2006-02-28 12:20:00,46.18,46.24,46.16,46.2,99567.09956709958,18.3525,18.3763,18.3445,18.3604,99567.0996
2006-02-28 12:25:00,46.2,46.26,46.08,46.13,116358.38908566182,18.3604,18.3843,18.3127,18.3326,116358.3891
2006-02-28 12:30:00,46.13,46.13,46.0,46.0,149153.8764266037,18.3326,18.3326,18.2809,18.2809,149153.8764
2006-02-28 12:35:00,46.0,46.08,45.98,46.07,133412.0425029516,18.2809,18.3127,18.273,18.3088,133412.0425
2006-02-28 12:40:00,46.07,46.15,46.06,46.15,170667.71612226157,18.3088,18.3405,18.3048,18.3405,170667.7161
2006-02-28 12:45:00,46.15,46.17,46.12,46.12,139446.41217368492,18.3405,18.3485,18.3286,18.3286,139446.4122
2006-02-28 12:50:00,46.12,46.17,46.07,46.14,163977.43670470943,18.3286,18.3485,18.3088,18.3366,163977.4367
2006-02-28 12:55:00,46.14,46.2,46.13,46.16,72543.61799816345,18.3366,18.3604,18.3326,18.3445,72543.618
2006-02-28 13:00:00,46.15,46.2,46.13,46.15,87498.36022563296,18.3405,18.3604,18.3326,18.3405,87498.3602
2006-02-28 13:05:00,46.14,46.19,46.04,46.04,262626.2626262626,18.3366,18.3564,18.2968,18.2968,262626.2626
2006-02-28 13:10:00,46.05,46.11,46.0,46.1,211990.0301718484,18.3008,18.3247,18.2809,18.3207,211990.0302
2006-02-28 13:15:00,46.1,46.18,46.1,46.17,185228.91250163977,18.3207,18.3525,18.3207,18.3485,185228.9125
2006-02-28 13:20:00,46.17,46.34,46.16,46.29,221041.58467794835,18.3485,18.4161,18.3445,18.3962,221041.5847
2006-02-28 13:25:00,46.29,46.36,46.16,46.18,164370.9825528007,18.3962,18.424,18.3445,18.3525,164370.9826
2006-02-28 13:30:00,46.19,46.29,46.18,46.23,85924.17683326775,18.3564,18.3962,18.3525,18.3723,85924.1768
2006-02-28 13:35:00,46.23,46.24,46.16,46.2,61130.78840351568,18.3723,18.3763,18.3445,18.3604,61130.7884
2006-02-28 13:40:00,46.2,46.23,46.14,46.23,86973.63242817788,18.3604,18.3723,18.3366,18.3723,86973.6324
2006-02-28 13:45:00,46.22,46.28,46.2,46.24,153745.24465433558,18.3684,18.3922,18.3604,18.3763,153745.2447
2006-02-28 13:50:00,46.24,46.26,46.18,46.2,118588.48222484588,18.3763,18.3843,18.3525,18.3604,118588.4822
2006-02-28 13:55:00,46.19,46.2,46.13,46.16,80545.71690935327,18.3564,18.3604,18.3326,18.3445,80545.7169
2006-02-28 14:00:00,46.16,46.16,46.09,46.09,111635.8389085662,18.3445,18.3445,18.3167,18.3167,111635.8389
2006-02-28 14:05:00,46.1,46.16,46.04,46.15,115964.84323757052,18.3207,18.3445,18.2968,18.3405,115964.8432
2006-02-28 14:10:00,46.15,46.17,46.08,46.13,112160.56670602126,18.3405,18.3485,18.3127,18.3326,112160.5667
2006-02-28 14:15:00,46.13,46.18,46.1,46.14,68739.34146661419,18.3326,18.3525,18.3207,18.3366,68739.3415
2006-02-28 14:20:00,46.16,46.16,46.08,46.13,92876.82014954742,18.3445,18.3445,18.3127,18.3326,92876.8201
2006-02-28 14:25:00,46.13,46.18,46.11,46.17,90384.36311163584,18.3326,18.3525,18.3247,18.3485,90384.3631
2006-02-28 14:30:00,46.16,46.17,46.09,46.1,63754.42739079103,18.3445,18.3485,18.3167,18.3207,63754.4274
2006-02-28 14:35:00,46.1,46.13,46.04,46.13,90909.09090909093,18.3207,18.3326,18.2968,18.3326,90909.0909
2006-02-28 14:40:00,46.12,46.12,46.03,46.07,106519.74288337924,18.3286,18.3286,18.2929,18.3088,106519.7429
2006-02-28 14:45:00,46.07,46.11,46.06,46.08,138790.50242686606,18.3088,18.3247,18.3048,18.3127,138790.5024
2006-02-28 14:50:00,46.07,46.1,46.04,46.08,97599.37032664304,18.3088,18.3207,18.2968,18.3127,97599.3703
2006-02-28 14:55:00,46.08,46.14,46.04,46.13,167650.53128689493,18.3127,18.3366,18.2968,18.3326,167650.5313
2006-02-28 15:00:00,46.13,46.14,46.04,46.07,118326.11832611832,18.3326,18.3366,18.2968,18.3088,118326.1183
2006-02-28 15:05:00,46.07,46.07,45.94,45.96,140102.32192050375,18.3088,18.3088,18.2571,18.265,140102.3219
2006-02-28 15:10:00,45.96,46.03,45.95,46.0,113734.75009838646,18.265,18.2929,18.2611,18.2809,113734.7501
2006-02-28 15:15:00,46.0,46.05,45.97,46.03,156631.24754033846,18.2809,18.3008,18.269,18.2929,156631.2475
2006-02-28 15:20:00,46.03,46.04,46.0,46.04,128951.8562245835,18.2929,18.2968,18.2809,18.2968,128951.8562
2006-02-28 15:25:00,46.04,46.1,46.03,46.1,132624.950806769,18.2968,18.3207,18.2929,18.3207,132624.9508
2006-02-28 15:30:00,46.1,46.11,46.04,46.09,193362.19336219336,18.3207,18.3247,18.2968,18.3167,193362.1934
2006-02-28 15:35:00,46.1,46.13,46.08,46.12,109143.3818706546,18.3207,18.3326,18.3127,18.3286,109143.3819
2006-02-28 15:40:00,46.13,46.28,46.12,46.28,173160.17316017317,18.3326,18.3922,18.3286,18.3922,173160.1732
2006-02-28 15:45:00,46.26,46.32,46.23,46.25,306309.85176439723,18.3843,18.4081,18.3723,18.3803,306309.8518
2006-02-28 15:50:00,46.26,46.41,46.25,46.41,308933.4907516726,18.3843,18.4439,18.3803,18.4439,308933.4908
2006-02-28 15:55:00,46.41,46.46,46.39,46.44,446543.3556342648,18.4439,18.4637,18.4359,18.4558,446543.3556
2006-03-01 09:30:00,46.81,46.83,46.66,46.73,272202.54492981767,18.6028,18.6108,18.5432,18.571,272202.5449
2006-03-01 09:35:00,46.72,46.75,46.59,46.74,150728.0598189689,18.5671,18.579,18.5154,18.575,150728.0598
2006-03-01 09:40:00,46.74,46.84,46.73,46.84,103109.0121999213,18.575,18.6148,18.571,18.6148,103109.0122
2006-03-01 09:45:00,46.87,46.87,46.77,46.82,99435.9176177358,18.6267,18.6267,18.5869,18.6068,99435.9176
2006-03-01 09:50:00,46.82,46.87,46.82,46.85,157155.97533779353,18.6068,18.6267,18.6068,18.6187,157155.9753
2006-03-01 09:55:00,46.84,46.91,46.8,46.83,115571.2973894792,18.6148,18.6426,18.5989,18.6108,115571.2974
2006-03-01 10:00:00,46.81,46.87,46.8,46.82,107962.74432638068,18.6028,18.6267,18.5989,18.6068,107962.7443
2006-03-01 10:05:00,46.82,46.86,46.73,46.73,80939.26275744458,18.6068,18.6227,18.571,18.571,80939.2628
2006-03-01 10:10:00,46.72,46.75,46.64,46.69,165289.2561983471,18.5671,18.579,18.5353,18.5552,165289.2562
2006-03-01 10:15:00,46.69,46.71,46.61,46.68,83956.44759281124,18.5552,18.5631,18.5234,18.5512,83956.4476
2006-03-01 10:20:00,46.68,46.72,46.64,46.66,130526.0396169487,18.5512,18.5671,18.5353,18.5432,130526.0396
2006-03-01 10:25:00,46.65,46.69,46.58,46.66,246884.4287026105,18.5393,18.5552,18.5114,18.5432,246884.4287
2006-03-01 10:30:00,46.67,46.8,46.5,46.63,266168.1752590844,18.5472,18.5989,18.4796,18.5313,266168.1753
2006-03-01 10:35:00,46.63,46.65,46.48,46.55,181031.0901219992,18.5313,18.5393,18.4717,18.4995,181031.0901
2006-03-01 10:40:00,46.55,46.58,46.45,46.55,188902.00708382527,18.4995,18.5114,18.4598,18.4995,188902.0071
2006-03-01 10:45:00,46.55,46.64,46.48,46.52,396300.66902794177,18.4995,18.5353,18.4717,18.4876,396300.669
2006-03-01 10:50:00,46.52,46.53,46.36,46.36,162009.70746425292,18.4876,18.4916,18.424,18.424,162009.7075
2006-03-01 10:55:00,46.38,46.5,46.36,46.49,148497.96667978488,18.432,18.4796,18.424,18.4757,148497.9667
2006-03-01 11:00:00,46.49,46.55,46.45,46.54,119244.3919716647,18.4757,18.4995,18.4598,18.4955,119244.392
2006-03-01 11:05:00,46.53,46.58,46.5,46.55,93663.91184573004,18.4916,18.5114,18.4796,18.4995,93663.9118
2006-03-01 11:10:00,46.55,46.65,46.54,46.58,116751.93493375312,18.4995,18.5393,18.4955,18.5114,116751.9349
2006-03-01 11:15:00,46.58,46.61,46.55,46.56,75954.34868162141,18.5114,18.5234,18.4995,18.5035,75954.3487
2006-03-01 11:20:00,46.57,46.64,46.55,46.64,85268.2670864489,18.5075,18.5353,18.4995,18.5353,85268.2671
2006-03-01 11:25:00,46.61,46.68,46.59,46.67,118982.02807293716,18.5234,18.5512,18.5154,18.5472,118982.0281
2006-03-01 11:30:00,46.66,46.78,46.59,46.74,171454.80781844418,18.5432,18.5909,18.5154,18.575,171454.8078
2006-03-01 11:35:00,46.77,46.82,46.71,46.77,155057.06414797326,18.5869,18.6068,18.5631,18.5869,155057.0641
2006-03-01 11:40:00,46.77,46.81,46.7,46.79,123048.66850321396,18.5869,18.6028,18.5591,18.5949,123048.6685
2006-03-01 11:45:00,46.81,46.83,46.77,46.78,86055.35878263152,18.6028,18.6108,18.5869,18.5909,86055.3588
2006-03-01 11:50:00,46.78,46.8,46.69,46.7,100091.82736455464,18.5909,18.5989,18.5552,18.5591,100091.8274
2006-03-01 11:55:00,46.7,46.73,46.66,46.73,101666.01075691984,18.5591,18.571,18.5432,18.571,101666.0108
2006-03-01 12:00:00,46.73,46.78,46.73,46.77,79233.8974157156,18.571,18.5909,18.571,18.5869,79233.8974
2006-03-01 12:05:00,46.77,46.77,46.7,46.72,35419.12632821724,18.5869,18.5869,18.5591,18.5671,35419.1263
2006-03-01 12:10:00,46.72,46.75,46.69,46.75,55358.78263150991,18.5671,18.579,18.5552,18.579,55358.7826
2006-03-01 12:15:00,46.74,46.81,46.71,46.71,55621.14653023744,18.575,18.6028,18.5631,18.5631,55621.1465
2006-03-01 12:20:00,46.71,46.73,46.68,46.71,67427.52197297652,18.5631,18.571,18.5512,18.5631,67427.522
2006-03-01 12:25:00,46.71,46.71,46.65,46.67,31352.485897940445,18.5631,18.5631,18.5393,18.5472,31352.4859
2006-03-01 12:30:00,46.67,46.69,46.64,46.68,40141.67650531287,18.5472,18.5552,18.5353,18.5512,40141.6765
2006-03-01 12:35:00,46.68,46.68,46.59,46.62,52341.59779614325,18.5512,18.5512,18.5154,18.5273,52341.5978
2006-03-01 12:40:00,46.63,46.71,46.61,46.65,57720.057720057725,18.5313,18.5631,18.5234,18.5393,57720.0577
2006-03-01 12:45:00,46.65,46.65,46.61,46.64,57982.42161878526,18.5393,18.5393,18.5234,18.5353,57982.4216
2006-03-01 12:50:00,46.64,46.66,46.59,46.61,71494.16240325331,18.5353,18.5432,18.5154,18.5234,71494.1624
2006-03-01 12:55:00,46.61,46.66,46.58,46.61,82644.62809917355,18.5234,18.5432,18.5114,18.5234,82644.6281
2006-03-01 13:00:00,46.62,46.72,46.61,46.72,75691.98478289388,18.5273,18.5671,18.5234,18.5671,75691.9848
2006-03-01 13:05:00,46.72,46.72,46.61,46.66,66378.06637806637,18.5671,18.5671,18.5234,18.5432,66378.0664
2006-03-01 13:10:00,46.66,46.69,46.64,46.66,75036.07503607504,18.5432,18.5552,18.5353,18.5432,75036.075
2006-03-01 13:15:00,46.66,46.71,46.65,46.66,64279.1551882461,18.5432,18.5631,18.5393,18.5432,64279.1552
2006-03-01 13:20:00,46.68,46.77,46.65,46.76,99829.46346582712,18.5512,18.5869,18.5393,18.583,99829.4635
2006-03-01 13:25:00,46.76,46.77,46.74,46.76,41059.95015085925,18.583,18.5869,18.575,18.583,41059.9502
2006-03-01 13:30:00,46.75,46.82,46.75,46.82,160960.25186934278,18.579,18.6068,18.579,18.6068,160960.2519
2006-03-01 13:35:00,46.83,46.84,46.77,46.77,79889.80716253443,18.6108,18.6148,18.5869,18.5869,79889.8072
2006-03-01 13:40:00,46.76,46.78,46.7,46.73,75691.98478289388,18.583,18.5909,18.5591,18.571,75691.9848
2006-03-01 13:45:00,46.73,46.78,46.67,46.78,88023.08802308803,18.571,18.5909,18.5472,18.5909,88023.088
2006-03-01 13:50:00,46.78,46.81,46.74,46.81,89597.27141545323,18.5909,18.6028,18.575,18.6028,89597.2714
2006-03-01 13:55:00,46.8,46.82,46.75,46.75,50636.23245441428,18.5989,18.6068,18.579,18.579,50636.2325
2006-03-01 14:00:00,46.77,46.83,46.73,46.83,123966.94214876034,18.5869,18.6108,18.571,18.6108,123966.9421
2006-03-01 14:05:00,46.83,46.87,46.81,46.84,106519.74288337924,18.6108,18.6267,18.6028,18.6148,106519.7429
2006-03-01 14:10:00,46.85,46.95,46.84,46.94,173291.35510953693,18.6187,18.6585,18.6148,18.6545,173291.3551
2006-03-01 14:15:00,46.93,46.94,46.86,46.9,75167.25698543881,18.6505,18.6545,18.6227,18.6386,75167.257
2006-03-01 14:20:00,46.9,46.9,46.84,46.85,62180.243998425816,18.6386,18.6386,18.6148,18.6187,62180.244
2006-03-01 14:25:00,46.85,46.9,46.83,46.86,75560.8028335301,18.6187,18.6386,18.6108,18.6227,75560.8028
2006-03-01 14:30:00,46.86,46.9,46.84,46.89,91696.18260527353,18.6227,18.6386,18.6148,18.6346,91696.1826
2006-03-01 14:35:00,46.89,46.97,46.86,46.92,94188.6396431851,18.6346,18.6664,18.6227,18.6466,94188.6396
2006-03-01 14:40:00,46.92,47.03,46.9,47.03,73855.43749180113,18.6466,18.6903,18.6386,18.6903,73855.4375
2006-03-01 14:45:00,47.03,47.03,46.85,46.88,122261.57680703136,18.6903,18.6903,18.6187,18.6307,122261.5768
2006-03-01 14:50:00,46.88,46.94,46.88,46.91,77397.35012462286,18.6307,18.6545,18.6307,18.6426,77397.3501
2006-03-01 14:55:00,46.91,46.91,46.81,46.84,66902.79417552146,18.6426,18.6426,18.6028,18.6148,66902.7942
2006-03-01 15:00:00,46.83,46.84,46.81,46.84,91565.00065590975,18.6108,18.6148,18.6028,18.6148,91565.0007
2006-03-01 15:05:00,46.84,46.87,46.82,46.86,55227.60068214614,18.6148,18.6267,18.6068,18.6227,55227.6007
2006-03-01 15:10:00,46.84,46.9,46.84,46.84,66509.24832743015,18.6148,18.6386,18.6148,18.6148,66509.2483
2006-03-01 15:15:00,46.84,46.88,46.84,46.88,113865.93204775023,18.6148,18.6307,18.6148,18.6307,113865.932
2006-03-01 15:20:00,46.88,46.93,46.87,46.93,109536.92771874592,18.6307,18.6505,18.6267,18.6505,109536.9277
2006-03-01 15:25:00,46.93,46.96,46.9,46.93,92745.63820018366,18.6505,18.6625,18.6386,18.6505,92745.6382
2006-03-01 15:30:00,46.92,47.03,46.9,47.02,107044.47068083432,18.6466,18.6903,18.6386,18.6863,107044.4707
2006-03-01 15:35:00,47.0,47.1,47.0,47.09,193099.82946346584,18.6783,18.7181,18.6783,18.7141,193099.8295
2006-03-01 15:40:00,47.09,47.15,47.09,47.09,249114.52184179457,18.7141,18.738,18.7141,18.7141,249114.5218
2006-03-01 15:45:00,47.1,47.15,47.09,47.13,222222.22222222225,18.7181,18.738,18.7141,18.73,222222.2222
2006-03-01 15:50:00,47.12,47.12,47.0,47.03,322051.68568804936,18.726,18.726,18.6783,18.6903,322051.6857
2006-03-01 15:55:00,47.04,47.07,46.99,47.07,260002.62363898728,18.6942,18.7062,18.6744,18.7062,260002.6236
2006-03-02 09:30:00,47.26,47.34,47.07,47.11,333333.3333333334,18.7817,18.8135,18.7062,18.7221,333333.3333
2006-03-02 09:35:00,47.13,47.32,47.11,47.32,131837.85911058637,18.73,18.8055,18.7221,18.8055,131837.8591
2006-03-02 09:40:00,47.32,47.38,47.22,47.37,138396.95657877476,18.8055,18.8294,18.7658,18.8254,138396.9566
2006-03-02 09:45:00,47.37,47.45,47.34,47.43,182867.637413092,18.8254,18.8572,18.8135,18.8492,182867.6374
2006-03-02 09:50:00,47.44,47.48,47.34,47.35,171454.80781844418,18.8532,18.8691,18.8135,18.8174,171454.8078
2006-03-02 09:55:00,47.37,47.42,47.13,47.19,147579.6930342385,18.8254,18.8453,18.73,18.7539,147579.693
2006-03-02 10:00:00,47.16,47.22,47.04,47.16,174734.35655253835,18.7419,18.7658,18.6942,18.7419,174734.3566
2006-03-02 10:05:00,47.16,47.24,47.12,47.2,138265.774629411,18.7419,18.7737,18.726,18.7578,138265.7746
2006-03-02 10:10:00,47.2,47.22,47.11,47.21,199921.2908303817,18.7578,18.7658,18.7221,18.7618,199921.2908
2006-03-02 10:15:00,47.22,47.27,47.19,47.22,104945.55949101404,18.7658,18.7856,18.7539,18.7658,104945.5595
2006-03-02 10:20:00,47.22,47.29,47.2,47.29,234290.96156368885,18.7658,18.7936,18.7578,18.7936,234290.9616
2006-03-02 10:25:00,47.29,47.45,47.22,47.38,192443.91971664692,18.7936,18.8572,18.7658,18.8294,192443.9197
2006-03-02 10:30:00,47.38,47.57,47.36,47.47,328479.60120687395,18.8294,18.9049,18.8214,18.8651,328479.6012
2006-03-02 10:35:00,47.47,47.51,47.38,47.45,231404.958677686,18.8651,18.881,18.8294,18.8572,231404.9587
2006-03-02 10:40:00,47.47,47.6,47.44,47.57,165813.98399580218,18.8651,18.9168,18.8532,18.9049,165813.984
2006-03-02 10:45:00,47.6,47.62,47.52,47.54,223402.8597664961,18.9168,18.9247,18.885,18.893,223402.8598
2006-03-02 10:50:00,47.53,47.57,47.47,47.57,71625.34435261709,18.889,18.9049,18.8651,18.9049,71625.3444
2006-03-02 10:55:00,47.58,47.61,47.53,47.53,120687.39341466616,18.9088,18.9208,18.889,18.889,120687.3934
2006-03-02 11:00:00,47.54,47.63,47.53,47.62,114390.6598452053,18.893,18.9287,18.889,18.9247,114390.6598
2006-03-02 11:05:00,47.63,47.87,47.61,47.75,448117.53902662994,18.9287,19.0241,18.9208,18.9764,448117.539
2006-03-02 11:10:00,47.76,47.78,47.72,47.77,339105.33910533914,18.9804,18.9883,18.9645,18.9844,339105.3391
2006-03-02 11:15:00,47.77,47.8,47.67,47.68,148366.7847304211,18.9844,18.9963,18.9446,18.9486,148366.7847
2006-03-02 11:20:00,47.69,47.73,47.67,47.68,173422.5370589007,18.9526,18.9685,18.9446,18.9486,173422.5371
2006-03-02 11:25:00,47.67,47.73,47.65,47.7,127640.03673094582,18.9446,18.9685,18.9367,18.9565,127640.0367
2006-03-02 11:30:00,47.7,47.7,47.64,47.65,123835.76019939657,18.9565,18.9565,18.9327,18.9367,123835.7602
2006-03-02 11:35:00,47.65,47.76,47.64,47.76,123179.85045257772,18.9367,18.9804,18.9327,18.9804,123179.8505
2006-03-02 11:40:00,47.74,47.78,47.72,47.73,75954.34868162141,18.9724,18.9883,18.9645,18.9685,75954.3487
2006-03-02 11:45:00,47.74,47.75,47.67,47.68,153089.33490751672,18.9724,18.9764,18.9446,18.9486,153089.3349
2006-03-02 11:50:00,47.66,47.68,47.58,47.64,130001.31181949364,18.9406,18.9486,18.9088,18.9327,130001.3118
2006-03-02 11:55:00,47.65,47.74,47.64,47.73,159517.25042634134,18.9367,18.9724,18.9327,18.9685,159517.2504
2006-03-02 12:00:00,47.74,47.77,47.7,47.7,160829.06991997905,18.9724,18.9844,18.9565,18.9565,160829.0699
2006-03-02 12:05:00,47.69,47.72,47.64,47.64,181293.4540207268,18.9526,18.9645,18.9327,18.9327,181293.454
2006-03-02 12:10:00,47.64,47.68,47.34,47.67,53259.871441689625,18.9327,18.9486,18.8135,18.9446,53259.8714
2006-03-02 12:15:00,47.66,47.68,47.56,47.56,283746.5564738292,18.9406,18.9486,18.9009,18.9009,283746.5565
2006-03-02 12:20:00,47.56,47.58,47.45,47.46,134199.1341991342,18.9009,18.9088,18.8572,18.8612,134199.1342
2006-03-02 12:25:00,47.47,47.48,47.3,47.33,174209.6287550833,18.8651,18.8691,18.7976,18.8095,174209.6288
2006-03-02 12:30:00,47.33,47.37,47.26,47.33,101928.3746556474,18.8095,18.8254,18.7817,18.8095,101928.3747
2006-03-02 12:35:00,47.35,47.42,47.29,47.42,164633.34645152828,18.8174,18.8453,18.7936,18.8453,164633.3465
2006-03-02 12:40:00,47.41,47.43,47.34,47.38,152039.8793126066,18.8413,18.8492,18.8135,18.8294,152039.8793
2006-03-02 12:45:00,47.39,47.45,47.35,47.43,67952.24977043159,18.8333,18.8572,18.8174,18.8492,67952.2498
2006-03-02 12:50:00,47.45,47.46,47.43,47.45,75167.25698543881,18.8572,18.8612,18.8492,18.8572,75167.257
2006-03-02 12:55:00,47.45,47.47,47.39,47.4,102190.73855437493,18.8572,18.8651,18.8333,18.8373,102190.7386
2006-03-02 13:00:00,47.41,47.48,47.4,47.45,70182.34290961563,18.8413,18.8691,18.8373,18.8572,70182.3429
2006-03-02 13:05:00,47.45,47.52,47.45,47.49,112422.9306047488,18.8572,18.885,18.8572,18.8731,112422.9306
2006-03-02 13:10:00,47.49,47.51,47.45,47.48,79627.4432638069,18.8731,18.881,18.8572,18.8691,79627.4433
2006-03-02 13:15:00,47.48,47.51,47.45,47.48,64016.791289518565,18.8691,18.881,18.8572,18.8691,64016.7913
2006-03-02 13:20:00,47.48,47.5,47.44,47.44,55621.14653023744,18.8691,18.8771,18.8532,18.8532,55621.1465
2006-03-02 13:25:00,47.44,47.47,47.39,47.42,52997.50754296209,18.8532,18.8651,18.8333,18.8453,52997.5075
2006-03-02 13:30:00,47.42,47.6,47.37,47.49,150465.6959202414,18.8453,18.9168,18.8254,18.8731,150465.6959
2006-03-02 13:35:00,47.49,47.76,47.44,47.68,291092.7456382002,18.8731,18.9804,18.8532,18.9486,291092.7456
2006-03-02 13:40:00,47.69,47.8,47.63,47.74,270103.6337399974,18.9526,18.9963,18.9287,18.9724,270103.6337
2006-03-02 13:45:00,47.74,47.9,47.74,47.88,300144.30014430016,18.9724,19.036,18.9724,19.0281,300144.3001
2006-03-02 13:50:00,47.88,47.99,47.81,47.96,309851.76439721894,19.0281,19.0718,19.0003,19.0599,309851.7644
2006-03-02 13:55:00,47.98,47.99,47.86,47.86,199396.56303292667,19.0678,19.0718,19.0201,19.0201,199396.563
2006-03-02 14:00:00,47.87,48.02,47.75,47.81,166207.52984389348,19.0241,19.0837,18.9764,19.0003,166207.5298
2006-03-02 14:05:00,47.8,47.83,47.72,47.76,119244.3919716647,18.9963,19.0082,18.9645,18.9804,119244.392
2006-03-02 14:10:00,47.77,47.79,47.74,47.77,131575.49521185886,18.9844,18.9923,18.9724,18.9844,131575.4952
2006-03-02 14:15:00,47.78,47.79,47.74,47.78,167650.53128689493,18.9883,18.9923,18.9724,18.9883,167650.5313
2006-03-02 14:20:00,47.78,47.93,47.77,47.84,152433.4251606979,18.9883,19.0479,18.9844,19.0122,152433.4252
2006-03-02 14:25:00,47.83,47.86,47.8,47.83,102453.10245310246,19.0082,19.0201,18.9963,19.0082,102453.1025
2006-03-02 14:30:00,47.83,47.91,47.81,47.83,146530.23743932834,19.0082,19.04,19.0003,19.0082,146530.2374
2006-03-02 14:35:00,47.85,47.86,47.83,47.83,87104.81437754165,19.0161,19.0201,19.0082,19.0082,87104.8144
2006-03-02 14:40:00,47.83,47.88,47.8,47.83,160960.25186934278,19.0082,19.0281,18.9963,19.0082,160960.2519
2006-03-02 14:45:00,47.83,47.87,47.8,47.86,108749.8360225633,19.0082,19.0241,18.9963,19.0201,108749.836
2006-03-02 14:50:00,47.87,47.87,47.81,47.87,55227.60068214614,19.0241,19.0241,19.0003,19.0241,55227.6007
2006-03-02 14:55:00,47.86,47.89,47.82,47.88,91302.63675718222,19.0201,19.032,19.0042,19.0281,91302.6368
2006-03-02 15:00:00,47.88,47.94,47.86,47.9,105995.01508592418,19.0281,19.0519,19.0201,19.036,105995.0151
2006-03-02 15:05:00,47.91,47.92,47.83,47.83,158861.34067952252,19.04,19.044,19.0082,19.0082,158861.3407
2006-03-02 15:10:00,47.83,47.92,47.83,47.92,107044.47068083432,19.0082,19.044,19.0082,19.044,107044.4707
2006-03-02 15:15:00,47.93,47.98,47.89,47.89,109274.56382001836,19.0479,19.0678,19.032,19.032,109274.5638
2006-03-02 15:20:00,47.89,47.92,47.83,47.87,111242.29306047488,19.032,19.044,19.0082,19.0241,111242.2931
2006-03-02 15:25:00,47.86,47.88,47.77,47.78,197035.28794437888,19.0201,19.0281,18.9844,18.9883,197035.2879
2006-03-02 15:30:00,47.78,47.84,47.72,47.8,133018.4966548603,18.9883,19.0122,18.9645,18.9963,133018.4967
2006-03-02 15:35:00,47.84,47.87,47.81,47.86,76479.07647907648,19.0122,19.0241,19.0003,19.0201,76479.0765
2006-03-02 15:40:00,47.87,47.87,47.82,47.86,193624.5572609209,19.0241,19.0241,19.0042,19.0201,193624.5573
2006-03-02 15:45:00,47.85,47.86,47.8,47.81,177357.99553981374,19.0161,19.0201,18.9963,19.0003,177357.9955
2006-03-02 15:50:00,47.81,47.86,47.8,47.81,186147.1861471861,19.0003,19.0201,18.9963,19.0003,186147.1861
2006-03-02 15:55:00,47.82,47.87,47.8,47.87,269054.17814508727,19.0042,19.0241,18.9963,19.0241,269054.1781
2006-03-03 09:30:00,47.7,47.8,47.26,47.76,247802.7023481569,18.9565,18.9963,18.7817,18.9804,247802.7023
2006-03-03 09:35:00,47.77,47.93,47.74,47.91,143644.23455332546,18.9844,19.0479,18.9724,19.04,143644.2346
2006-03-03 09:40:00,47.92,47.93,47.69,47.75,109405.74576938212,19.044,19.0479,18.9526,18.9764,109405.7458
2006-03-03 09:45:00,47.74,47.79,47.58,47.74,132493.76885740523,18.9724,18.9923,18.9088,18.9724,132493.7689
2006-03-03 09:50:00,47.74,47.81,47.64,47.81,115571.2973894792,18.9724,19.0003,18.9327,19.0003,115571.2974
2006-03-03 09:55:00,47.83,48.0,47.83,48.0,129738.9479207661,19.0082,19.0758,19.0082,19.0758,129738.9479
2006-03-03 10:00:00,48.01,48.1,47.84,47.9,221303.94857667584,19.0797,19.1155,19.0122,19.036,221303.9486
2006-03-03 10:05:00,47.86,47.9,47.71,47.75,92089.72845336482,19.0201,19.036,18.9605,18.9764,92089.7285
2006-03-03 10:10:00,47.74,47.86,47.72,47.83,142857.14285714287,18.9724,19.0201,18.9645,19.0082,142857.1429
2006-03-03 10:15:00,47.84,47.95,47.8,47.88,104814.37754165028,19.0122,19.0559,18.9963,19.0281,104814.3775
2006-03-03 10:20:00,47.85,47.91,47.8,47.87,77790.89597271416,19.0161,19.04,18.9963,19.0241,77790.896
2006-03-03 10:25:00,47.83,47.89,47.8,47.83,121605.66706021252,19.0082,19.032,18.9963,19.0082,121605.6671
2006-03-03 10:30:00,47.83,47.93,47.77,47.78,97337.00642791552,19.0082,19.0479,18.9844,18.9883,97337.0064
2006-03-03 10:35:00,47.8,47.9,47.77,47.87,100878.91906073724,18.9963,19.036,18.9844,19.0241,100878.9191
2006-03-03 10:40:00,47.9,47.91,47.87,47.9,100223.0093139184,19.036,19.04,19.0241,19.036,100223.0093
2006-03-03 10:45:00,47.89,47.9,47.75,47.77,114390.6598452053,19.032,19.036,18.9764,18.9844,114390.6598
2006-03-03 10:50:00,47.77,47.8,47.7,47.74,177357.99553981374,18.9844,18.9963,18.9565,18.9724,177357.9955
2006-03-03 10:55:00,47.74,47.78,47.67,47.77,180899.90817263545,18.9724,18.9883,18.9446,18.9844,180899.9082
2006-03-03 11:00:00,47.78,47.79,47.68,47.79,109012.19992129084,18.9883,18.9923,18.9486,18.9923,109012.1999
2006-03-03 11:05:00,47.8,47.88,47.8,47.82,91565.00065590975,18.9963,19.0281,18.9963,19.0042,91565.0007
2006-03-03 11:10:00,47.82,47.9,47.8,47.83,114390.6598452053,19.0042,19.036,18.9963,19.0082,114390.6598
2006-03-03 11:15:00,47.83,47.86,47.77,47.77,137478.68293322838,19.0082,19.0201,18.9844,18.9844,137478.6829
2006-03-03 11:20:00,47.77,47.84,47.76,47.84,269841.2698412698,18.9844,19.0122,18.9804,19.0122,269841.2698
2006-03-03 11:25:00,47.83,47.86,47.79,47.81,115833.66128820674,19.0082,19.0201,18.9923,19.0003,115833.6613
2006-03-03 11:30:00,47.8,47.82,47.7,47.72,130132.4937688574,18.9963,19.0042,18.9565,18.9645,130132.4938
2006-03-03 11:35:00,47.74,47.75,47.67,47.69,138921.68437622982,18.9724,18.9764,18.9446,18.9526,138921.6844
2006-03-03 11:40:00,47.7,47.74,47.66,47.72,49324.4129607766,18.9565,18.9724,18.9406,18.9645,49324.413
2006-03-03 11:45:00,47.7,47.73,47.59,47.59,84349.99344090253,18.9565,18.9685,18.9128,18.9128,84349.9934
2006-03-03 11:50:00,47.59,47.72,47.57,47.71,51423.32415059688,18.9128,18.9645,18.9049,18.9605,51423.3242
2006-03-03 11:55:00,47.73,47.8,47.72,47.77,59425.4230617867,18.9685,18.9963,18.9645,18.9844,59425.4231
2006-03-03 12:00:00,47.76,47.86,47.76,47.77,61786.69815033452,18.9804,19.0201,18.9804,18.9844,61786.6982
2006-03-03 12:05:00,47.79,47.83,47.7,47.77,61524.33425160698,18.9923,19.0082,18.9565,18.9844,61524.3343
2006-03-03 12:10:00,47.75,47.76,47.68,47.68,42765.31549258822,18.9764,18.9804,18.9486,18.9486,42765.3155
2006-03-03 12:15:00,47.68,47.68,47.64,47.66,29384.756657483933,18.9486,18.9486,18.9327,18.9406,29384.7567
2006-03-03 12:20:00,47.65,47.76,47.64,47.67,113603.5681490227,18.9367,18.9804,18.9327,18.9446,113603.5681
2006-03-03 12:25:00,47.67,47.76,47.66,47.74,104552.01364292274,18.9446,18.9804,18.9406,18.9724,104552.0136
2006-03-03 12:30:00,47.74,47.77,47.67,47.74,51160.96025186934,18.9724,18.9844,18.9446,18.9724,51160.9603
2006-03-03 12:35:00,47.74,47.79,47.69,47.77,51423.32415059688,18.9724,18.9923,18.9526,18.9844,51423.3242
2006-03-03 12:40:00,47.76,47.83,47.76,47.77,101141.28295946478,18.9804,19.0082,18.9804,18.9844,101141.283
2006-03-03 12:45:00,47.77,47.82,47.76,47.8,28335.30106257379,18.9844,19.0042,18.9804,18.9963,28335.3011
2006-03-03 12:50:00,47.83,47.84,47.77,47.82,92614.45625081989,19.0082,19.0122,18.9844,19.0042,92614.4563
2006-03-03 12:55:00,47.8,47.83,47.8,47.82,34369.670733307095,18.9963,19.0082,18.9963,19.0042,34369.6707
2006-03-03 13:00:00,47.82,47.86,47.8,47.83,46831.95592286502,19.0042,19.0201,18.9963,19.0082,46831.9559
2006-03-03 13:05:00,47.83,47.98,47.83,47.95,123048.66850321396,19.0082,19.0678,19.0082,19.0559,123048.6685
2006-03-03 13:10:00,47.96,47.96,47.9,47.94,93926.27574445755,19.0599,19.0599,19.036,19.0519,93926.2757
2006-03-03 13:15:00,47.94,47.98,47.86,47.88,102715.46635183,19.0519,19.0678,19.0201,19.0281,102715.4664
2006-03-03 13:20:00,47.87,47.94,47.86,47.9,44995.40863177227,19.0241,19.0519,19.0201,19.036,44995.4086
2006-03-03 13:25:00,47.89,47.95,47.85,47.93,200314.83667847305,19.032,19.0559,19.0161,19.0479,200314.8367
2006-03-03 13:30:00,47.93,48.06,47.93,48.03,110192.83746556472,19.0479,19.0996,19.0479,19.0877,110192.8375
2006-03-03 13:35:00,48.04,48.09,48.02,48.08,180375.1803751804,19.0917,19.1115,19.0837,19.1076,180375.1804
2006-03-03 13:40:00,48.08,48.12,48.05,48.12,71625.34435261709,19.1076,19.1234,19.0956,19.1234,71625.3444
2006-03-03 13:45:00,48.12,48.21,48.11,48.14,79365.07936507936,19.1234,19.1592,19.1195,19.1314,79365.0794
2006-03-03 13:50:00,48.15,48.16,48.09,48.15,91696.18260527353,19.1354,19.1393,19.1115,19.1354,91696.1826
2006-03-03 13:55:00,48.15,48.15,48.02,48.04,63229.69959333596,19.1354,19.1354,19.0837,19.0917,63229.6996
2006-03-03 14:00:00,48.04,48.1,47.97,48.02,59294.24111242293,19.0917,19.1155,19.0638,19.0837,59294.2411
2006-03-03 14:05:00,48.04,48.09,47.94,48.07,65722.15663124755,19.0917,19.1115,19.0519,19.1036,65722.1566
2006-03-03 14:10:00,48.07,48.08,47.95,48.01,118326.11832611832,19.1036,19.1076,19.0559,19.0797,118326.1183
2006-03-03 14:15:00,48.01,48.02,47.9,47.91,77790.89597271416,19.0797,19.0837,19.036,19.04,77790.896
2006-03-03 14:20:00,47.91,48.02,47.9,47.96,58375.96746687656,19.04,19.0837,19.036,19.0599,58375.9675
2006-03-03 14:25:00,47.96,47.99,47.92,47.92,64016.791289518565,19.0599,19.0718,19.044,19.044,64016.7913
2006-03-03 14:30:00,47.92,47.92,47.83,47.86,88810.17971927063,19.044,19.044,19.0082,19.0201,88810.1797
2006-03-03 14:35:00,47.87,47.96,47.86,47.93,82513.4461498098,19.0241,19.0599,19.0201,19.0479,82513.4461
2006-03-03 14:40:00,47.93,47.95,47.83,47.93,63492.06349206349,19.0479,19.0559,19.0082,19.0479,63492.0635
2006-03-03 14:45:00,47.93,47.93,47.88,47.93,19939.656303292668,19.0479,19.0479,19.0281,19.0479,19939.6563
2006-03-03 14:50:00,47.93,47.95,47.9,47.9,62836.15374524466,19.0479,19.0559,19.036,19.036,62836.1537
2006-03-03 14:55:00,47.92,47.93,47.9,47.93,33189.03318903319,19.044,19.0479,19.036,19.0479,33189.0332
2006-03-03 15:00:00,47.92,47.94,47.8,47.82,62311.42594778958,19.044,19.0519,18.9963,19.0042,62311.4259
2006-03-03 15:05:00,47.83,47.85,47.77,47.8,124491.6699462154,19.0082,19.0161,18.9844,18.9963,124491.6699
2006-03-03 15:10:00,47.83,47.89,47.78,47.8,72937.16384625476,19.0082,19.032,18.9883,18.9963,72937.1638
2006-03-03 15:15:00,47.8,47.8,47.64,47.7,113865.93204775023,18.9963,18.9963,18.9327,18.9565,113865.932
2006-03-03 15:20:00,47.68,47.68,47.58,47.64,107831.56237701692,18.9486,18.9486,18.9088,18.9327,107831.5624
2006-03-03 15:25:00,47.65,47.68,47.59,47.64,101272.46490882857,18.9367,18.9486,18.9128,18.9327,101272.4649
2006-03-03 15:30:00,47.64,47.78,47.58,47.58,104027.28584546766,18.9327,18.9883,18.9088,18.9088,104027.2858
2006-03-03 15:35:00,47.58,47.63,47.54,47.61,115571.2973894792,18.9088,18.9287,18.893,18.9208,115571.2974
2006-03-03 15:40:00,47.62,47.65,47.53,47.53,74904.89308671126,18.9247,18.9367,18.889,18.889,74904.8931
2006-03-03 15:45:00,47.53,47.6,47.51,47.57,149022.69447723994,18.889,18.9168,18.881,18.9049,149022.6945
2006-03-03 15:50:00,47.56,47.58,47.53,47.58,124229.30604748787,18.9009,18.9088,18.889,18.9088,124229.306
2006-03-03 15:55:00,47.57,47.61,47.53,47.58,224714.67926013385,18.9049,18.9208,18.889,18.9088,224714.6793
2006-03-06 09:30:00,47.34,47.53,47.13,47.19,242948.9702216975,18.8135,18.889,18.73,18.7539,242948.9702
2006-03-06 09:35:00,47.19,47.24,47.11,47.16,160173.16017316017,18.7539,18.7737,18.7221,18.7419,160173.1602
2006-03-06 09:40:00,47.16,47.17,47.01,47.03,125278.761642398,18.7419,18.7459,18.6823,18.6903,125278.7616
2006-03-06 09:45:00,47.02,47.06,46.96,47.03,171323.62586908042,18.6863,18.7022,18.6625,18.6903,171323.6259
2006-03-06 09:50:00,47.03,47.07,47.0,47.01,120425.02951593862,18.6903,18.7062,18.6783,18.6823,120425.0295
2006-03-06 09:55:00,47.01,47.03,46.9,46.95,182474.09156500065,18.6823,18.6903,18.6386,18.6585,182474.0916
2006-03-06 10:00:00,46.96,47.0,46.91,46.96,190869.73632428172,18.6625,18.6783,18.6426,18.6625,190869.7363
2006-03-06 10:05:00,46.97,47.01,46.8,46.85,237701.6922471468,18.6664,18.6823,18.5989,18.6187,237701.6922
2006-03-06 10:10:00,46.85,46.9,46.7,46.74,183392.36521054705,18.6187,18.6386,18.5591,18.575,183392.3652
2006-03-06 10:15:00,46.73,46.77,46.71,46.76,143381.87065459794,18.571,18.5869,18.5631,18.583,143381.8707
2006-03-06 10:20:00,46.74,46.76,46.7,46.7,157418.33923652105,18.575,18.583,18.5591,18.5591,157418.3392
2006-03-06 10:25:00,46.7,46.71,46.63,46.68,158336.61288206742,18.5591,18.5631,18.5313,18.5512,158336.6129
2006-03-06 10:30:00,46.68,46.72,46.64,46.68,137478.68293322838,18.5512,18.5671,18.5353,18.5512,137478.6829
2006-03-06 10:35:00,46.69,46.69,46.53,46.55,145349.59989505445,18.5552,18.5552,18.4916,18.4995,145349.5999
2006-03-06 10:40:00,46.55,46.6,46.51,46.58,209891.11898202807,18.4995,18.5194,18.4836,18.5114,209891.119
2006-03-06 10:45:00,46.59,46.64,46.58,46.62,85792.99488390397,18.5154,18.5353,18.5114,18.5273,85792.9949
2006-03-06 10:50:00,46.63,46.67,46.59,46.61,74248.98333989244,18.5313,18.5472,18.5154,18.5234,74248.9833
2006-03-06 10:55:00,46.61,46.63,46.57,46.61,104814.37754165028,18.5234,18.5313,18.5075,18.5234,104814.3775
2006-03-06 11:00:00,46.61,46.66,46.59,46.64,90121.99921290833,18.5234,18.5432,18.5154,18.5353,90121.9992
2006-03-06 11:05:00,46.62,46.72,46.62,46.7,79496.26131444314,18.5273,18.5671,18.5273,18.5591,79496.2613
2006-03-06 11:10:00,46.71,46.74,46.68,46.69,103371.37609864883,18.5631,18.575,18.5512,18.5552,103371.3761
2006-03-06 11:15:00,46.69,46.74,46.65,46.68,91040.27285845469,18.5552,18.575,18.5393,18.5512,91040.2729
2006-03-06 11:20:00,46.68,46.71,46.67,46.67,26892.299619572343,18.5512,18.5631,18.5472,18.5472,26892.2996
2006-03-06 11:25:00,46.68,46.68,46.58,46.62,58375.96746687656,18.5512,18.5512,18.5114,18.5273,58375.9675
2006-03-06 11:30:00,46.62,46.67,46.58,46.67,82119.90030171849,18.5273,18.5472,18.5114,18.5472,82119.9003
2006-03-06 11:35:00,46.67,46.72,46.65,46.65,69395.25121343303,18.5472,18.5671,18.5393,18.5393,69395.2512
2006-03-06 11:40:00,46.65,46.66,46.58,46.6,86055.35878263152,18.5393,18.5432,18.5114,18.5194,86055.3588
2006-03-06 11:45:00,46.61,46.63,46.56,46.59,98780.00787091696,18.5234,18.5313,18.5035,18.5154,98780.0079
2006-03-06 11:50:00,46.59,46.64,46.56,46.58,95631.64108618654,18.5154,18.5353,18.5035,18.5114,95631.6411
2006-03-06 11:55:00,46.58,46.59,46.55,46.55,94188.6396431851,18.5114,18.5154,18.4995,18.4995,94188.6396
2006-03-06 12:00:00,46.56,46.57,46.52,46.53,89203.72556736194,18.5035,18.5075,18.4876,18.4916,89203.7256
2006-03-06 12:05:00,46.52,46.54,46.45,46.45,187327.82369146007,18.4876,18.4955,18.4598,18.4598,187327.8237
2006-03-06 12:10:00,46.45,46.46,46.35,46.36,117407.84468057196,18.4598,18.4637,18.42,18.424,117407.8447
2006-03-06 12:15:00,46.36,46.39,46.29,46.29,117407.84468057196,18.424,18.4359,18.3962,18.3962,117407.8447
2006-03-06 12:20:00,46.29,46.39,46.29,46.35,119113.21002230092,18.3962,18.4359,18.3962,18.42,119113.21
2006-03-06 12:25:00,46.35,46.42,46.34,46.42,127640.03673094582,18.42,18.4478,18.4161,18.4478,127640.0367
2006-03-06 12:30:00,46.42,46.45,46.42,46.43,86055.35878263152,18.4478,18.4598,18.4478,18.4518,86055.3588
2006-03-06 12:35:00,46.44,46.44,46.39,46.39,85005.90318772137,18.4558,18.4558,18.4359,18.4359,85005.9032
2006-03-06 12:40:00,46.39,46.39,46.23,46.27,165682.80204643842,18.4359,18.4359,18.3723,18.3882,165682.802
2006-03-06 12:45:00,46.27,46.27,46.21,46.22,53784.59923914469,18.3882,18.3882,18.3644,18.3684,53784.5992
2006-03-06 12:50:00,46.22,46.29,46.2,46.29,94713.36744064016,18.3684,18.3962,18.3604,18.3962,94713.3674
2006-03-06 12:55:00,46.29,46.38,46.27,46.27,83038.17394726486,18.3962,18.432,18.3882,18.3882,83038.1739
2006-03-06 13:00:00,46.27,46.33,46.26,46.3,68214.61366915912,18.3882,18.4121,18.3843,18.4002,68214.6137
2006-03-06 13:05:00,46.29,46.31,46.24,46.26,66115.70247933884,18.3962,18.4041,18.3763,18.3843,66115.7025
2006-03-06 13:10:00,46.26,46.29,46.21,46.26,83038.17394726486,18.3843,18.3962,18.3644,18.3843,83038.1739
2006-03-06 13:15:00,46.27,46.36,46.26,46.36,44339.49888495344,18.3882,18.424,18.3843,18.424,44339.4989
2006-03-06 13:20:00,46.36,46.43,46.36,46.43,62967.33569460842,18.424,18.4518,18.424,18.4518,62967.3357
2006-03-06 13:25:00,46.42,46.43,46.27,46.27,66378.06637806637,18.4478,18.4518,18.3882,18.3882,66378.0664
2006-03-06 13:30:00,46.27,46.28,46.23,46.25,85137.08513708515,18.3882,18.3922,18.3723,18.3803,85137.0851
2006-03-06 13:35:00,46.26,46.26,46.16,46.17,57982.42161878526,18.3843,18.3843,18.3445,18.3485,57982.4216
2006-03-06 13:40:00,46.16,46.26,46.15,46.26,64147.97323888233,18.3445,18.3843,18.3405,18.3843,64147.9732
2006-03-06 13:45:00,46.26,46.34,46.25,46.32,90515.5450609996,18.3843,18.4161,18.3803,18.4081,90515.5451
2006-03-06 13:50:00,46.32,46.37,46.32,46.36,77659.71402335039,18.4081,18.428,18.4081,18.424,77659.714
2006-03-06 13:55:00,46.35,46.44,46.34,46.43,104683.1955922865,18.42,18.4558,18.4161,18.4518,104683.1956
2006-03-06 14:00:00,46.42,46.45,46.4,46.41,111898.20280729372,18.4478,18.4598,18.4399,18.4439,111898.2028
2006-03-06 14:05:00,46.41,46.42,46.27,46.33,97205.82447855176,18.4439,18.4478,18.3882,18.4121,97205.8245
2006-03-06 14:10:00,46.33,46.39,46.3,46.33,56670.60212514758,18.4121,18.4359,18.4002,18.4121,56670.6021
2006-03-06 14:15:00,46.33,46.39,46.32,46.39,106257.37898465172,18.4121,18.4359,18.4081,18.4359,106257.379
2006-03-06 14:20:00,46.39,46.43,46.36,46.39,216712.580348944,18.4359,18.4518,18.424,18.4359,216712.5803
2006-03-06 14:25:00,46.39,46.49,46.38,46.45,95631.64108618654,18.4359,18.4757,18.432,18.4598,95631.6411
2006-03-06 14:30:00,46.44,46.53,46.42,46.52,115964.84323757052,18.4558,18.4916,18.4478,18.4876,115964.8432
2006-03-06 14:35:00,46.5,46.51,46.45,46.48,66115.70247933884,18.4796,18.4836,18.4598,18.4717,66115.7025
2006-03-06 14:40:00,46.49,46.49,46.4,46.4,88547.8158205431,18.4757,18.4757,18.4399,18.4399,88547.8158
2006-03-06 14:45:00,46.41,46.41,46.37,46.39,62967.33569460842,18.4439,18.4439,18.428,18.4359,62967.3357
2006-03-06 14:50:00,46.38,46.55,46.36,46.4,95238.09523809524,18.432,18.4995,18.424,18.4399,95238.0952
2006-03-06 14:55:00,46.39,46.42,46.37,46.38,76347.89452971272,18.4359,18.4478,18.428,18.432,76347.8945
2006-03-06 15:00:00,46.37,46.41,46.29,46.34,142201.233110324,18.428,18.4439,18.3962,18.4161,142201.2331
2006-03-06 15:05:00,46.32,46.34,46.26,46.27,113078.84035156763,18.4081,18.4161,18.3843,18.3882,113078.8404
2006-03-06 15:10:00,46.27,46.33,46.23,46.32,118063.7544273908,18.3882,18.4121,18.3723,18.4081,118063.7544
2006-03-06 15:15:00,46.33,46.34,46.27,46.28,82251.08225108225,18.4121,18.4161,18.3882,18.3922,82251.0823
2006-03-06 15:20:00,46.28,46.28,46.2,46.22,97337.00642791552,18.3922,18.3922,18.3604,18.3684,97337.0064
2006-03-06 15:25:00,46.22,46.25,46.2,46.2,132624.950806769,18.3684,18.3803,18.3604,18.3604,132624.9508
2006-03-06 15:30:00,46.2,46.23,46.17,46.21,161484.97966679785,18.3604,18.3723,18.3485,18.3644,161484.9797
2006-03-06 15:35:00,46.22,46.29,46.2,46.23,196379.37819756003,18.3684,18.3962,18.3604,18.3723,196379.3782
2006-03-06 15:40:00,46.23,46.24,46.2,46.23,141151.77751541388,18.3723,18.3763,18.3604,18.3723,141151.7775
2006-03-06 15:45:00,46.23,46.29,46.23,46.25,217499.6720451266,18.3723,18.3962,18.3723,18.3803,217499.672
2006-03-06 15:50:00,46.26,46.27,46.2,46.21,237570.51029778304,18.3843,18.3882,18.3604,18.3644,237570.5103
2006-03-06 15:55:00,46.21,46.26,46.2,46.2,212252.3940705759,18.3644,18.3843,18.3604,18.3604,212252.3941
2006-03-07 09:30:00,46.04,46.08,46.0,46.05,203594.38541256724,18.2968,18.3127,18.2809,18.3008,203594.3854
2006-03-07 09:35:00,46.04,46.04,45.81,45.82,146923.78328741965,18.2968,18.2968,18.2054,18.2094,146923.7833
2006-03-07 09:40:00,45.82,45.83,45.76,45.77,262626.2626262626,18.2094,18.2134,18.1856,18.1895,262626.2626
2006-03-07 09:45:00,45.78,45.78,45.55,45.55,472517.3816082907,18.1935,18.1935,18.1021,18.1021,472517.3816
2006-03-07 09:50:00,45.56,45.65,45.55,45.56,265118.7196641742,18.1061,18.1418,18.1021,18.1061,265118.7197
2006-03-07 09:55:00,45.56,45.62,45.5,45.56,231011.41282959463,18.1061,18.1299,18.0822,18.1061,231011.4128
2006-03-07 10:00:00,45.59,45.63,45.54,45.6,151515.15151515152,18.118,18.1339,18.0981,18.122,151515.1515
2006-03-07 10:05:00,45.59,45.69,45.56,45.65,133018.4966548603,18.118,18.1577,18.1061,18.1418,133018.4967
2006-03-07 10:10:00,45.64,45.68,45.6,45.62,111373.47500983864,18.1379,18.1538,18.122,18.1299,111373.475
2006-03-07 10:15:00,45.61,45.71,45.57,45.62,200970.74642529187,18.1259,18.1657,18.11,18.1299,200970.7464
2006-03-07 10:20:00,45.62,45.72,45.59,45.67,120556.21146530236,18.1299,18.1697,18.118,18.1498,120556.2115
2006-03-07 10:25:00,45.66,45.68,45.5,45.52,108487.47212383576,18.1458,18.1538,18.0822,18.0902,108487.4721
2006-03-07 10:30:00,45.52,45.52,45.42,45.43,155975.3377935196,18.0902,18.0902,18.0504,18.0544,155975.3378
2006-03-07 10:35:00,45.43,45.45,45.3,45.33,427784.336875246,18.0544,18.0624,18.0027,18.0147,427784.3369
2006-03-07 10:40:00,45.34,45.38,45.3,45.32,213957.75941230488,18.0186,18.0345,18.0027,18.0107,213957.7594
2006-03-07 10:45:00,45.31,45.39,45.31,45.36,183523.5471599108,18.0067,18.0385,18.0067,18.0266,183523.5472
2006-03-07 10:50:00,45.36,45.44,45.35,45.42,239931.78538633088,18.0266,18.0584,18.0226,18.0504,239931.7854
2006-03-07 10:55:00,45.42,45.47,45.39,45.45,145349.59989505445,18.0504,18.0703,18.0385,18.0624,145349.5999
2006-03-07 11:00:00,45.46,45.65,45.46,45.59,201101.9283746557,18.0663,18.1418,18.0663,18.118,201101.9284
2006-03-07 11:05:00,45.59,45.7,45.58,45.69,176046.17604617606,18.118,18.1617,18.114,18.1577,176046.176
2006-03-07 11:10:00,45.7,45.7,45.55,45.59,154794.7002492457,18.1617,18.1617,18.1021,18.118,154794.7002
2006-03-07 11:15:00,45.59,45.62,45.54,45.58,130788.40351567624,18.118,18.1299,18.0981,18.114,130788.4035
2006-03-07 11:20:00,45.56,45.59,45.51,45.56,123311.0324019415,18.1061,18.118,18.0862,18.1061,123311.0324
2006-03-07 11:25:00,45.56,45.65,45.56,45.65,133674.40640167912,18.1061,18.1418,18.1061,18.1418,133674.4064
2006-03-07 11:30:00,45.65,45.66,45.58,45.62,221697.49442476715,18.1418,18.1458,18.114,18.1299,221697.4944
2006-03-07 11:35:00,45.62,45.62,45.56,45.59,113078.84035156763,18.1299,18.1299,18.1061,18.118,113078.8404
2006-03-07 11:40:00,45.59,45.6,45.52,45.56,93663.91184573004,18.118,18.122,18.0902,18.1061,93663.9118
2006-03-07 11:45:00,45.55,45.56,45.49,45.51,118850.8461235734,18.1021,18.1061,18.0783,18.0862,118850.8461
2006-03-07 11:50:00,45.5,45.5,45.43,45.5,115833.66128820674,18.0822,18.0822,18.0544,18.0822,115833.6613
2006-03-07 11:55:00,45.49,45.5,45.45,45.49,62573.78984651712,18.0783,18.0822,18.0624,18.0783,62573.7898
2006-03-07 12:00:00,45.48,45.55,45.47,45.52,162403.25331234423,18.0743,18.1021,18.0703,18.0902,162403.2533
2006-03-07 12:05:00,45.52,45.53,45.46,45.46,84218.81149153877,18.0902,18.0942,18.0663,18.0663,84218.8115
2006-03-07 12:10:00,45.47,45.49,45.4,45.45,128951.8562245835,18.0703,18.0783,18.0425,18.0624,128951.8562
2006-03-07 12:15:00,45.45,45.46,45.36,45.38,82251.08225108225,18.0624,18.0663,18.0266,18.0345,82251.0823
2006-03-07 12:20:00,45.37,45.43,45.36,45.43,83694.0836940837,18.0306,18.0544,18.0266,18.0544,83694.0837
2006-03-07 12:25:00,45.44,45.47,45.41,45.42,62704.97179588089,18.0584,18.0703,18.0465,18.0504,62704.9718
2006-03-07 12:30:00,45.43,45.48,45.43,45.46,49717.9588088679,18.0544,18.0743,18.0544,18.0663,49717.9588
2006-03-07 12:35:00,45.46,45.46,45.36,45.36,58900.69526433163,18.0663,18.0663,18.0266,18.0266,58900.6953
2006-03-07 12:40:00,45.36,45.4,45.35,45.36,87367.17827626919,18.0266,18.0425,18.0226,18.0266,87367.1783
2006-03-07 12:45:00,45.36,45.39,45.34,45.36,50636.23245441428,18.0266,18.0385,18.0186,18.0266,50636.2325
2006-03-07 12:50:00,45.36,45.38,45.33,45.36,57195.32992260265,18.0266,18.0345,18.0147,18.0266,57195.3299
2006-03-07 12:55:00,45.36,45.38,45.32,45.34,65328.61078315624,18.0266,18.0345,18.0107,18.0186,65328.6108
2006-03-07 13:00:00,45.34,45.36,45.32,45.33,58113.60356814903,18.0186,18.0266,18.0107,18.0147,58113.6036
2006-03-07 13:05:00,45.33,45.36,45.3,45.32,73199.52774498229,18.0147,18.0266,18.0027,18.0107,73199.5277
2006-03-07 13:10:00,45.32,45.34,45.25,45.3,146792.6013380559,18.0107,18.0186,17.9829,18.0027,146792.6013
2006-03-07 13:15:00,45.31,45.36,45.27,45.28,71756.52630198085,18.0067,18.0266,17.9908,17.9948,71756.5263
2006-03-07 13:20:00,45.29,45.37,45.29,45.37,55358.78263150991,17.9988,18.0306,17.9988,18.0306,55358.7826
2006-03-07 13:25:00,45.37,45.37,45.31,45.34,214482.48720976,18.0306,18.0306,18.0067,18.0186,214482.4872
2006-03-07 13:30:00,45.34,45.36,45.33,45.34,102321.92050373869,18.0186,18.0266,18.0147,18.0186,102321.9205
2006-03-07 13:35:00,45.35,45.39,45.3,45.36,102321.92050373869,18.0226,18.0385,18.0027,18.0266,102321.9205
2006-03-07 13:40:00,45.35,45.41,45.33,45.4,117145.48078184442,18.0226,18.0465,18.0147,18.0425,117145.4808
2006-03-07 13:45:00,45.4,45.4,45.36,45.38,117145.48078184442,18.0425,18.0425,18.0266,18.0345,117145.4808
2006-03-07 13:50:00,45.38,45.43,45.36,45.36,90777.90895972714,18.0345,18.0544,18.0266,18.0266,90777.909
2006-03-07 13:55:00,45.36,45.36,45.32,45.32,89334.9075167257,18.0266,18.0266,18.0107,18.0107,89334.9075
2006-03-07 14:00:00,45.32,45.33,45.27,45.28,54571.6909353273,18.0107,18.0147,17.9908,17.9948,54571.6909
2006-03-07 14:05:00,45.29,45.33,45.2,45.21,116489.57103502558,17.9988,18.0147,17.963,17.967,116489.571
2006-03-07 14:10:00,45.21,45.21,45.14,45.14,149678.60422405877,17.967,17.967,17.9392,17.9392,149678.6042
2006-03-07 14:15:00,45.15,45.2,45.11,45.12,128164.76452840088,17.9431,17.963,17.9272,17.9312,128164.7645
2006-03-07 14:20:00,45.11,45.12,45.06,45.08,171585.98976780794,17.9272,17.9312,17.9074,17.9153,171585.9898
2006-03-07 14:25:00,45.07,45.16,45.07,45.08,125147.57969303423,17.9113,17.9471,17.9113,17.9153,125147.5797
2006-03-07 14:30:00,45.07,45.09,45.0,45.03,183392.36521054705,17.9113,17.9193,17.8835,17.8954,183392.3652
2006-03-07 14:35:00,45.04,45.05,44.98,45.01,175652.63019808475,17.8994,17.9034,17.8756,17.8875,175652.6302
2006-03-07 14:40:00,45.01,45.06,44.98,45.04,169224.71467926013,17.8875,17.9074,17.8756,17.8994,169224.7147
2006-03-07 14:45:00,45.03,45.05,44.99,45.04,67821.06782106782,17.8954,17.9034,17.8796,17.8994,67821.0678
2006-03-07 14:50:00,45.04,45.15,45.04,45.13,149153.8764266037,17.8994,17.9431,17.8994,17.9352,149153.8764
2006-03-07 14:55:00,45.13,45.2,45.11,45.11,138528.13852813854,17.9352,17.963,17.9272,17.9272,138528.1385
2006-03-07 15:00:00,45.14,45.14,45.07,45.1,123179.85045257772,17.9392,17.9392,17.9113,17.9233,123179.8505
2006-03-07 15:05:00,45.09,45.16,45.06,45.06,110717.56526301982,17.9193,17.9471,17.9074,17.9074,110717.5653
2006-03-07 15:10:00,45.06,45.11,45.05,45.07,107438.01652892564,17.9074,17.9272,17.9034,17.9113,107438.0165
2006-03-07 15:15:00,45.07,45.09,45.02,45.04,159910.79627443265,17.9113,17.9193,17.8915,17.8994,159910.7963
2006-03-07 15:20:00,45.04,45.11,45.04,45.11,136429.22733831825,17.8994,17.9272,17.8994,17.9272,136429.2273
2006-03-07 15:25:00,45.11,45.19,45.1,45.14,132756.13275613275,17.9272,17.959,17.9233,17.9392,132756.1328
2006-03-07 15:30:00,45.14,45.19,45.14,45.17,143775.41650268924,17.9392,17.959,17.9392,17.9511,143775.4165
2006-03-07 15:35:00,45.18,45.26,45.17,45.25,262626.2626262626,17.9551,17.9869,17.9511,17.9829,262626.2626
2006-03-07 15:40:00,45.26,45.28,45.21,45.27,203856.7493112948,17.9869,17.9948,17.967,17.9908,203856.7493
2006-03-07 15:45:00,45.27,45.3,45.27,45.28,174471.99265381086,17.9908,18.0027,17.9908,17.9948,174471.9927
2006-03-07 15:50:00,45.3,45.35,45.3,45.34,234159.7796143251,18.0027,18.0226,18.0027,18.0186,234159.7796
2006-03-07 15:55:00,45.34,45.36,45.3,45.31,285845.46766364947,18.0186,18.0266,18.0027,18.0067,285845.4677
2006-03-08 09:30:00,44.9,45.15,44.67,45.05,348681.62140889413,17.8438,17.9431,17.7524,17.9034,348681.6214
2006-03-08 09:35:00,45.04,45.04,44.88,44.88,284664.8301193756,17.8994,17.8994,17.8358,17.8358,284664.8301
2006-03-08 09:40:00,44.88,45.05,44.88,45.0,180637.544273908,17.8358,17.9034,17.8358,17.8835,180637.5443
2006-03-08 09:45:00,45.01,45.2,45.01,45.1,327036.5997638725,17.8875,17.963,17.8875,17.9233,327036.5998
2006-03-08 09:50:00,45.1,45.36,45.1,45.29,247146.7926013381,17.9233,18.0266,17.9233,17.9988,247146.7926
2006-03-08 09:55:00,45.27,45.36,45.25,45.3,164108.61865407322,17.9908,18.0266,17.9829,18.0027,164108.6187
2006-03-08 10:00:00,45.29,45.53,45.29,45.51,224583.49731077004,17.9988,18.0942,17.9988,18.0862,224583.4973
2006-03-08 10:05:00,45.51,45.56,45.43,45.45,245441.42725960907,18.0862,18.1061,18.0544,18.0624,245441.4273
2006-03-08 10:10:00,45.43,45.65,45.41,45.62,176833.26774235864,18.0544,18.1418,18.0465,18.1299,176833.2677
2006-03-08 10:15:00,45.62,45.74,45.55,45.59,190607.37242555423,18.1299,18.1776,18.1021,18.118,190607.3724
2006-03-08 10:20:00,45.59,45.59,45.48,45.58,140758.23166732257,18.118,18.118,18.0743,18.114,140758.2317
2006-03-08 10:25:00,45.59,45.6,45.46,45.54,78184.44182080546,18.118,18.122,18.0663,18.0981,78184.4418
2006-03-08 10:30:00,45.54,45.54,45.16,45.41,310638.85609340155,18.0981,18.0981,17.9471,18.0465,310638.8561
2006-03-08 10:35:00,45.43,45.65,45.42,45.65,200183.6547291093,18.0544,18.1418,18.0504,18.1418,200183.6547
2006-03-08 10:40:00,45.65,45.74,45.6,45.6,246359.70090515545,18.1418,18.1776,18.122,18.122,246359.7009
2006-03-08 10:45:00,45.59,45.6,45.29,45.3,152433.4251606979,18.118,18.122,17.9988,18.0027,152433.4252
2006-03-08 10:50:00,45.3,45.33,45.2,45.22,144824.87209759938,18.0027,18.0147,17.963,17.971,144824.8721
2006-03-08 10:55:00,45.22,45.39,45.17,45.38,140102.32192050375,17.971,18.0385,17.9511,18.0345,140102.3219
2006-03-08 11:00:00,45.38,45.39,45.27,45.33,107306.83457956184,18.0345,18.0385,17.9908,18.0147,107306.8346
2006-03-08 11:05:00,45.32,45.36,45.21,45.27,138003.41073068345,18.0107,18.0266,17.967,17.9908,138003.4107
2006-03-08 11:10:00,45.24,45.32,45.19,45.22,161222.61576807033,17.9789,18.0107,17.959,17.971,161222.6158
2006-03-08 11:15:00,45.22,45.25,45.14,45.17,110324.01941492852,17.971,17.9829,17.9392,17.9511,110324.0194
2006-03-08 11:20:00,45.17,45.3,45.15,45.29,104027.28584546766,17.9511,18.0027,17.9431,17.9988,104027.2858
2006-03-08 11:25:00,45.29,45.3,45.17,45.2,133412.0425029516,17.9988,18.0027,17.9511,17.963,133412.0425
2006-03-08 11:30:00,45.2,45.22,45.05,45.07,92614.45625081989,17.963,17.971,17.9034,17.9113,92614.4563
2006-03-08 11:35:00,45.06,45.14,45.05,45.07,150334.51397087763,17.9074,17.9392,17.9034,17.9113,150334.514
2006-03-08 11:40:00,45.07,45.18,44.98,44.98,87235.99632690543,17.9113,17.9551,17.8756,17.8756,87235.9963
2006-03-08 11:45:00,44.98,44.98,44.86,44.88,220648.03882985705,17.8756,17.8756,17.8279,17.8358,220648.0388
2006-03-08 11:50:00,44.88,44.99,44.84,44.97,147579.6930342385,17.8358,17.8796,17.8199,17.8716,147579.693
2006-03-08 11:55:00,44.98,45.0,44.93,44.95,61655.51620097075,17.8756,17.8835,17.8557,17.8637,61655.5162
2006-03-08 12:00:00,44.96,44.98,44.75,44.75,170142.9883248065,17.8676,17.8756,17.7842,17.7842,170142.9883
2006-03-08 12:05:00,44.75,44.78,44.69,44.71,112422.9306047488,17.7842,17.7961,17.7603,17.7683,112422.9306
2006-03-08 12:10:00,44.71,44.82,44.7,44.71,122655.12265512266,17.7683,17.812,17.7643,17.7683,122655.1227
2006-03-08 12:15:00,44.72,44.76,44.64,44.64,189426.7348812804,17.7722,17.7881,17.7405,17.7405,189426.7349
2006-03-08 12:20:00,44.66,44.72,44.63,44.69,141020.59556605012,17.7484,17.7722,17.7365,17.7603,141020.5956
2006-03-08 12:25:00,44.69,44.85,44.66,44.82,99435.9176177358,17.7603,17.8239,17.7484,17.812,99435.9176
2006-03-08 12:30:00,44.82,44.85,44.64,44.69,149285.05837596746,17.812,17.8239,17.7405,17.7603,149285.0584
2006-03-08 12:35:00,44.69,44.79,44.67,44.72,62442.60789715336,17.7603,17.8001,17.7524,17.7722,62442.6079
2006-03-08 12:40:00,44.72,44.82,44.72,44.81,81201.62665617211,17.7722,17.812,17.7722,17.808,81201.6267
2006-03-08 12:45:00,44.81,44.83,44.75,44.8,85005.90318772137,17.808,17.816,17.7842,17.804,85005.9032
2006-03-08 12:50:00,44.79,45.01,44.79,44.98,74904.89308671126,17.8001,17.8875,17.8001,17.8756,74904.8931
2006-03-08 12:55:00,44.97,44.97,44.85,44.85,80283.35301062574,17.8716,17.8716,17.8239,17.8239,80283.353
2006-03-08 13:00:00,44.85,44.98,44.8,44.98,88678.99776990687,17.8239,17.8756,17.804,17.8756,88678.9978
2006-03-08 13:05:00,44.98,45.02,44.95,44.98,93795.0937950938,17.8756,17.8915,17.8637,17.8756,93795.0938
2006-03-08 13:10:00,44.97,44.99,44.75,44.75,129738.9479207661,17.8716,17.8796,17.7842,17.7842,129738.9479
2006-03-08 13:15:00,44.77,44.84,44.75,44.83,59425.4230617867,17.7921,17.8199,17.7842,17.816,59425.4231
2006-03-08 13:20:00,44.83,44.97,44.82,44.97,68214.61366915912,17.816,17.8716,17.812,17.8716,68214.6137
2006-03-08 13:25:00,44.97,45.04,44.84,45.02,132756.13275613275,17.8716,17.8994,17.8199,17.8915,132756.1328
2006-03-08 13:30:00,45.02,45.03,44.9,44.9,50242.68660632297,17.8915,17.8954,17.8438,17.8438,50242.6866
2006-03-08 13:35:00,44.9,44.9,44.79,44.82,91302.63675718222,17.8438,17.8438,17.8001,17.812,91302.6368
2006-03-08 13:40:00,44.83,44.85,44.76,44.81,60999.60645415191,17.816,17.8239,17.7881,17.808,60999.6065
2006-03-08 13:45:00,44.8,44.83,44.66,44.69,98648.8259215532,17.804,17.816,17.7484,17.7603,98648.8259
2006-03-08 13:50:00,44.67,44.74,44.63,44.71,142463.59700905156,17.7524,17.7802,17.7365,17.7683,142463.597
2006-03-08 13:55:00,44.72,44.79,44.66,44.79,58638.33136560409,17.7722,17.8001,17.7484,17.8001,58638.3314
2006-03-08 14:00:00,44.79,44.91,44.78,44.88,154663.51829988195,17.8001,17.8478,17.7961,17.8358,154663.5183
2006-03-08 14:05:00,44.88,44.97,44.71,44.96,94975.7313393677,17.8358,17.8716,17.7683,17.8676,94975.7313
2006-03-08 14:10:00,44.95,45.02,44.83,44.87,167125.80348943986,17.8637,17.8915,17.816,17.8319,167125.8035
2006-03-08 14:15:00,44.87,44.97,44.87,44.95,56932.96602387512,17.8319,17.8716,17.8319,17.8637,56932.966
2006-03-08 14:20:00,44.96,44.98,44.95,44.97,66378.06637806637,17.8676,17.8756,17.8637,17.8716,66378.0664
2006-03-08 14:25:00,44.96,45.01,44.9,45.01,102846.64830119377,17.8676,17.8875,17.8438,17.8875,102846.6483
2006-03-08 14:30:00,45.01,45.27,45.0,45.2,134592.6800472255,17.8875,17.9908,17.8835,17.963,134592.68
2006-03-08 14:35:00,45.2,45.27,45.18,45.27,104158.46779483143,17.963,17.9908,17.9551,17.9908,104158.4678
2006-03-08 14:40:00,45.27,45.36,45.24,45.31,162272.07136298047,17.9908,18.0266,17.9789,18.0067,162272.0714
2006-03-08 14:45:00,45.32,45.43,45.32,45.36,158598.97678079497,18.0107,18.0544,18.0107,18.0266,158598.9768
2006-03-08 14:50:00,45.36,45.46,45.33,45.46,128689.49232585596,18.0266,18.0663,18.0147,18.0663,128689.4923
2006-03-08 14:55:00,45.45,45.48,45.33,45.33,125803.48943985307,18.0624,18.0743,18.0147,18.0147,125803.4894
2006-03-08 15:00:00,45.33,45.49,45.33,45.49,115833.66128820674,18.0147,18.0783,18.0147,18.0783,115833.6613
2006-03-08 15:05:00,45.48,45.5,45.4,45.48,104420.83169355895,18.0743,18.0822,18.0425,18.0743,104420.8317
2006-03-08 15:10:00,45.47,45.47,45.35,45.43,88810.17971927063,18.0703,18.0703,18.0226,18.0544,88810.1797
2006-03-08 15:15:00,45.43,45.49,45.41,45.46,114653.02374393283,18.0544,18.0783,18.0465,18.0663,114653.0237
2006-03-08 15:20:00,45.46,45.47,45.43,45.46,121868.03095894006,18.0663,18.0703,18.0544,18.0663,121868.031
2006-03-08 15:25:00,45.45,45.54,45.45,45.46,113341.20425029517,18.0624,18.0981,18.0624,18.0663,113341.2043
2006-03-08 15:30:00,45.47,45.47,45.42,45.43,77397.35012462286,18.0703,18.0703,18.0504,18.0544,77397.3501
2006-03-08 15:35:00,45.44,45.46,45.41,45.45,70707.07070707071,18.0584,18.0663,18.0465,18.0624,70707.0707
2006-03-08 15:40:00,45.46,45.66,45.45,45.61,194149.285058376,18.0663,18.1458,18.0624,18.1259,194149.2851
2006-03-08 15:45:00,45.61,45.62,45.52,45.52,133018.4966548603,18.1259,18.1299,18.0902,18.0902,133018.4967
2006-03-08 15:50:00,45.52,45.57,45.44,45.45,173684.90095762824,18.0902,18.11,18.0584,18.0624,173684.901
2006-03-08 15:55:00,45.43,45.47,45.39,45.4,181293.4540207268,18.0544,18.0703,18.0385,18.0425,181293.454
2006-03-09 09:30:00,45.67,45.72,45.46,45.49,211071.756526302,18.1498,18.1697,18.0663,18.0783,211071.7565
2006-03-09 09:35:00,45.49,45.73,45.43,45.73,145874.3276925095,18.0783,18.1736,18.0544,18.1736,145874.3277
2006-03-09 09:40:00,45.72,45.78,45.59,45.65,183654.72910927457,18.1697,18.1935,18.118,18.1418,183654.7291
2006-03-09 09:45:00,45.65,45.75,45.65,45.68,106519.74288337924,18.1418,18.1816,18.1418,18.1538,106519.7429
2006-03-09 09:50:00,45.68,45.72,45.47,45.53,130394.85766758496,18.1538,18.1697,18.0703,18.0942,130394.8577
2006-03-09 09:55:00,45.54,45.65,45.49,45.6,104945.55949101404,18.0981,18.1418,18.0783,18.122,104945.5595
2006-03-09 10:00:00,45.62,45.63,45.53,45.55,82906.99199790109,18.1299,18.1339,18.0942,18.1021,82906.992
2006-03-09 10:05:00,45.52,45.59,45.5,45.56,94451.00354191264,18.0902,18.118,18.0822,18.1061,94451.0035
2006-03-09 10:10:00,45.54,45.56,45.42,45.42,96156.3688836416,18.0981,18.1061,18.0504,18.0504,96156.3689
2006-03-09 10:15:00,45.44,45.49,45.4,45.43,77659.71402335039,18.0584,18.0783,18.0425,18.0544,77659.714
2006-03-09 10:20:00,45.43,45.45,45.36,45.4,68345.7956185229,18.0544,18.0624,18.0266,18.0425,68345.7956
2006-03-09 10:25:00,45.42,45.47,45.36,45.43,79365.07936507936,18.0504,18.0703,18.0266,18.0544,79365.0794
2006-03-09 10:30:00,45.43,45.44,45.15,45.22,218417.94569067296,18.0544,18.0584,17.9431,17.971,218417.9457
2006-03-09 10:35:00,45.23,45.27,45.13,45.2,130919.58546504,17.9749,17.9908,17.9352,17.963,130919.5855
2006-03-09 10:40:00,45.24,45.43,45.14,45.43,155188.24609733702,17.9789,18.0544,17.9392,18.0544,155188.2461
2006-03-09 10:45:00,45.43,45.43,45.23,45.25,153220.5168568805,18.0544,18.0544,17.9749,17.9829,153220.5169
2006-03-09 10:50:00,45.23,45.23,45.07,45.12,110324.01941492852,17.9749,17.9749,17.9113,17.9312,110324.0194
2006-03-09 10:55:00,45.11,45.16,45.01,45.01,157811.88508461235,17.9272,17.9471,17.8875,17.8875,157811.8851
2006-03-09 11:00:00,45.01,45.08,45.0,45.08,109143.3818706546,17.8875,17.9153,17.8835,17.9153,109143.3819
2006-03-09 11:05:00,45.07,45.2,45.03,45.17,94713.36744064016,17.9113,17.963,17.8954,17.9511,94713.3674
2006-03-09 11:10:00,45.18,45.2,45.03,45.04,90384.36311163584,17.9551,17.963,17.8954,17.8994,90384.3631
2006-03-09 11:15:00,45.04,45.12,44.91,44.92,151908.69736324283,17.8994,17.9312,17.8478,17.8517,151908.6974
2006-03-09 11:20:00,44.92,44.98,44.91,44.96,80152.17106126198,17.8517,17.8756,17.8478,17.8676,80152.1711
2006-03-09 11:25:00,44.96,45.11,44.95,45.04,105995.01508592418,17.8676,17.9272,17.8637,17.8994,105995.0151
2006-03-09 11:30:00,45.05,45.11,45.01,45.03,84349.99344090253,17.9034,17.9272,17.8875,17.8954,84349.9934
2006-03-09 11:35:00,45.03,45.09,44.98,45.03,77003.80427653155,17.8954,17.9193,17.8756,17.8954,77003.8043
2006-03-09 11:40:00,45.06,45.22,45.02,45.2,132624.950806769,17.9074,17.971,17.8915,17.963,132624.9508
2006-03-09 11:45:00,45.2,45.34,45.19,45.27,87760.7241243605,17.963,18.0186,17.959,17.9908,87760.7241
2006-03-09 11:50:00,45.25,45.3,45.17,45.29,102059.55660501117,17.9829,18.0027,17.9511,17.9988,102059.5566
2006-03-09 11:55:00,45.27,45.31,45.26,45.3,78315.62377016923,17.9908,18.0067,17.9869,18.0027,78315.6238
2006-03-09 12:00:00,45.3,45.31,45.22,45.24,133674.40640167912,18.0027,18.0067,17.971,17.9789,133674.4064
2006-03-09 12:05:00,45.24,45.28,45.19,45.27,137347.50098386462,17.9789,17.9948,17.959,17.9908,137347.501
2006-03-09 12:10:00,45.27,45.36,45.27,45.35,145480.7818444182,17.9908,18.0266,17.9908,18.0226,145480.7818
2006-03-09 12:15:00,45.39,45.5,45.34,45.46,175652.63019808475,18.0385,18.0822,18.0186,18.0663,175652.6302
2006-03-09 12:20:00,45.46,45.52,45.44,45.49,261052.0792338974,18.0663,18.0902,18.0584,18.0783,261052.0792
2006-03-09 12:25:00,45.5,45.5,45.39,45.43,104945.55949101404,18.0822,18.0822,18.0385,18.0544,104945.5595
2006-03-09 12:30:00,45.43,45.43,45.36,45.39,76216.71258034895,18.0544,18.0544,18.0266,18.0385,76216.7126
2006-03-09 12:35:00,45.39,45.39,45.32,45.35,79102.71546635183,18.0385,18.0385,18.0107,18.0226,79102.7155
2006-03-09 12:40:00,45.35,45.43,45.29,45.32,103896.1038961039,18.0226,18.0544,17.9988,18.0107,103896.1039
2006-03-09 12:45:00,45.3,45.33,45.27,45.31,67427.52197297652,18.0027,18.0147,17.9908,18.0067,67427.522
2006-03-09 12:50:00,45.32,45.43,45.31,45.39,85399.44903581268,18.0107,18.0544,18.0067,18.0385,85399.449
2006-03-09 12:55:00,45.38,45.47,45.38,45.47,86973.63242817788,18.0345,18.0703,18.0345,18.0703,86973.6324
2006-03-09 13:00:00,45.47,45.61,45.46,45.61,127246.49088285452,18.0703,18.1259,18.0663,18.1259,127246.4909
2006-03-09 13:05:00,45.61,45.61,45.5,45.51,170536.5341728978,18.1259,18.1259,18.0822,18.0862,170536.5342
2006-03-09 13:10:00,45.5,45.52,45.37,45.43,149547.422274695,18.0822,18.0902,18.0306,18.0544,149547.4223
2006-03-09 13:15:00,45.44,45.59,45.44,45.53,121212.12121212122,18.0584,18.118,18.0584,18.0942,121212.1212
2006-03-09 13:20:00,45.54,45.59,45.44,45.52,126721.76308539943,18.0981,18.118,18.0584,18.0902,126721.7631
2006-03-09 13:25:00,45.52,45.53,45.47,45.47,44470.6808343172,18.0902,18.0942,18.0703,18.0703,44470.6808
2006-03-09 13:30:00,45.46,45.47,45.4,45.42,42240.58769513315,18.0663,18.0703,18.0425,18.0504,42240.5877
2006-03-09 13:35:00,45.42,45.46,45.39,45.4,44995.40863177227,18.0504,18.0663,18.0385,18.0425,44995.4086
2006-03-09 13:40:00,45.39,45.42,45.37,45.42,46307.22812540994,18.0385,18.0504,18.0306,18.0504,46307.2281
2006-03-09 13:45:00,45.4,45.43,45.39,45.42,31483.66784730421,18.0425,18.0544,18.0385,18.0504,31483.6678
2006-03-09 13:50:00,45.41,45.46,45.4,45.41,40141.67650531287,18.0465,18.0663,18.0425,18.0465,40141.6765
2006-03-09 13:55:00,45.41,45.52,45.38,45.52,48930.86711268529,18.0465,18.0902,18.0345,18.0902,48930.8671
2006-03-09 14:00:00,45.52,45.62,45.5,45.56,91171.45480781845,18.0902,18.1299,18.0822,18.1061,91171.4548
2006-03-09 14:05:00,45.55,45.58,45.44,45.45,47487.86566968385,18.1021,18.114,18.0584,18.0624,47487.8657
2006-03-09 14:10:00,45.46,45.49,45.45,45.45,32270.759543486816,18.0663,18.0783,18.0624,18.0624,32270.7595
2006-03-09 14:15:00,45.45,45.49,45.43,45.47,45913.68227731864,18.0624,18.0783,18.0544,18.0703,45913.6823
2006-03-09 14:20:00,45.48,45.48,45.31,45.33,73068.34579561853,18.0743,18.0743,18.0067,18.0147,73068.3458
2006-03-09 14:25:00,45.34,45.44,45.33,45.39,78577.98766889676,18.0186,18.0584,18.0147,18.0385,78577.9877
2006-03-09 14:30:00,45.39,45.49,45.39,45.46,48406.13931523023,18.0385,18.0783,18.0385,18.0663,48406.1393
2006-03-09 14:35:00,45.46,45.46,45.36,45.36,46438.41007477371,18.0663,18.0663,18.0266,18.0266,46438.4101
2006-03-09 14:40:00,45.36,45.4,45.26,45.27,76085.53063098517,18.0266,18.0425,17.9869,17.9908,76085.5306
2006-03-09 14:45:00,45.29,45.36,45.23,45.34,78315.62377016923,17.9988,18.0266,17.9749,18.0186,78315.6238
2006-03-09 14:50:00,45.33,45.39,45.33,45.36,51948.05194805195,18.0147,18.0385,18.0147,18.0266,51948.0519
2006-03-09 14:55:00,45.36,45.36,45.23,45.34,66246.88442870261,18.0266,18.0266,17.9749,18.0186,66246.8844
2006-03-09 15:00:00,45.33,45.35,45.21,45.24,100091.82736455464,18.0147,18.0226,17.967,17.9789,100091.8274
2006-03-09 15:05:00,45.24,45.26,45.17,45.23,117145.48078184442,17.9789,17.9869,17.9511,17.9749,117145.4808
2006-03-09 15:10:00,45.23,45.25,45.17,45.21,124491.6699462154,17.9749,17.9829,17.9511,17.967,124491.6699
2006-03-09 15:15:00,45.21,45.25,45.09,45.1,110848.74721238358,17.967,17.9829,17.9193,17.9233,110848.7472
2006-03-09 15:20:00,45.09,45.11,45.07,45.09,110061.65551620098,17.9193,17.9272,17.9113,17.9193,110061.6555
2006-03-09 15:25:00,45.08,45.11,45.06,45.07,140495.86776859505,17.9153,17.9272,17.9074,17.9113,140495.8678
2006-03-09 15:30:00,45.07,45.13,45.05,45.06,158598.97678079497,17.9113,17.9352,17.9034,17.9074,158598.9768
2006-03-09 15:35:00,45.07,45.08,45.04,45.07,162140.88941361668,17.9113,17.9153,17.8994,17.9113,162140.8894
2006-03-09 15:40:00,45.08,45.14,45.02,45.12,188377.2792863702,17.9153,17.9392,17.8915,17.9312,188377.2793
2006-03-09 15:45:00,45.12,45.14,45.07,45.07,115833.66128820674,17.9312,17.9392,17.9113,17.9113,115833.6613
2006-03-09 15:50:00,45.07,45.17,45.07,45.16,182736.4554637282,17.9113,17.9511,17.9113,17.9471,182736.4555
2006-03-09 15:55:00,45.17,45.17,45.09,45.11,221566.3124754034,17.9511,17.9511,17.9193,17.9272,221566.3125
2006-03-10 09:30:00,45.04,45.08,44.89,44.9,349075.16725698544,17.8994,17.9153,17.8398,17.8438,349075.1673
2006-03-10 09:35:00,44.89,44.91,44.68,44.68,291486.2914862915,17.8398,17.8478,17.7564,17.7564,291486.2915
2006-03-10 09:40:00,44.68,44.78,44.64,44.69,217630.8539944904,17.7564,17.7961,17.7405,17.7603,217630.854
2006-03-10 09:45:00,44.69,44.85,44.67,44.72,211334.1204250295,17.7603,17.8239,17.7524,17.7722,211334.1204
2006-03-10 09:50:00,44.72,44.8,44.66,44.71,148497.96667978488,17.7722,17.804,17.7484,17.7683,148497.9667
2006-03-10 09:55:00,44.7,44.77,44.63,44.74,180506.3623245441,17.7643,17.7921,17.7365,17.7802,180506.3623
2006-03-10 10:00:00,44.74,44.75,44.63,44.63,126328.21723730816,17.7802,17.7842,17.7365,17.7365,126328.2172
2006-03-10 10:05:00,44.63,44.8,44.61,44.77,205955.66050111505,17.7365,17.804,17.7285,17.7921,205955.6605
2006-03-10 10:10:00,44.76,44.79,44.63,44.68,194149.285058376,17.7881,17.8001,17.7365,17.7564,194149.2851
2006-03-10 10:15:00,44.67,44.8,44.59,44.78,258821.9860947134,17.7524,17.804,17.7206,17.7961,258821.9861
2006-03-10 10:20:00,44.78,44.82,44.59,44.79,296077.6597140233,17.7961,17.812,17.7206,17.8001,296077.6597
2006-03-10 10:25:00,44.79,44.9,44.79,44.89,176046.17604617606,17.8001,17.8438,17.8001,17.8398,176046.176
2006-03-10 10:30:00,44.88,44.9,44.79,44.86,97730.55227600684,17.8358,17.8438,17.8001,17.8279,97730.5523
2006-03-10 10:35:00,44.85,44.9,44.85,44.9,84481.1753902663,17.8239,17.8438,17.8239,17.8438,84481.1754
2006-03-10 10:40:00,44.87,45.01,44.86,45.0,261183.2611832612,17.8319,17.8875,17.8279,17.8835,261183.2612
2006-03-10 10:45:00,44.98,45.14,44.98,45.13,181162.272071363,17.8756,17.9392,17.8756,17.9352,181162.2721
2006-03-10 10:50:00,45.11,45.26,45.11,45.23,370326.6430539158,17.9272,17.9869,17.9272,17.9749,370326.6431
2006-03-10 10:55:00,45.21,45.34,45.18,45.34,154401.1544011544,17.967,18.0186,17.9551,18.0186,154401.1544
2006-03-10 11:00:00,45.34,45.43,45.29,45.42,143381.87065459794,18.0186,18.0544,17.9988,18.0504,143381.8707
2006-03-10 11:05:00,45.41,45.55,45.4,45.53,275350.91171454807,18.0465,18.1021,18.0425,18.0942,275350.9117
2006-03-10 11:10:00,45.55,45.56,45.43,45.47,301456.1196379378,18.1021,18.1061,18.0544,18.0703,301456.1196
2006-03-10 11:15:00,45.47,45.56,45.46,45.51,143381.87065459794,18.0703,18.1061,18.0663,18.0862,143381.8707
2006-03-10 11:20:00,45.51,45.52,45.42,45.46,111504.65695920242,18.0862,18.0902,18.0504,18.0663,111504.657
2006-03-10 11:25:00,45.46,45.54,45.46,45.54,111111.11111111112,18.0663,18.0981,18.0663,18.0981,111111.1111
2006-03-10 11:30:00,45.54,45.59,45.44,45.5,92483.27430145611,18.0981,18.118,18.0584,18.0822,92483.2743
2006-03-10 11:35:00,45.5,45.51,45.39,45.43,91827.36455463729,18.0822,18.0862,18.0385,18.0544,91827.3646
2006-03-10 11:40:00,45.43,45.47,45.38,45.39,95762.82303555032,18.0544,18.0703,18.0345,18.0385,95762.823
2006-03-10 11:45:00,45.4,45.43,45.34,45.36,275875.6395120032,18.0425,18.0544,18.0186,18.0266,275875.6395
2006-03-10 11:50:00,45.36,45.38,45.33,45.36,119506.75587039224,18.0266,18.0345,18.0147,18.0266,119506.7559
2006-03-10 11:55:00,45.36,45.41,45.33,45.4,82775.81004853733,18.0266,18.0465,18.0147,18.0425,82775.81
2006-03-10 12:00:00,45.4,45.52,45.4,45.46,95762.82303555032,18.0425,18.0902,18.0425,18.0663,95762.823
2006-03-10 12:05:00,45.47,45.55,45.47,45.52,78840.3515676243,18.0703,18.1021,18.0703,18.0902,78840.3516
2006-03-10 12:10:00,45.52,45.53,45.49,45.51,56408.23822642005,18.0902,18.0942,18.0783,18.0862,56408.2382
2006-03-10 12:15:00,45.51,45.52,45.38,45.44,74642.52918798373,18.0862,18.0902,18.0345,18.0584,74642.5292
2006-03-10 12:20:00,45.43,45.47,45.43,45.44,88678.99776990687,18.0544,18.0703,18.0544,18.0584,88678.9978
2006-03-10 12:25:00,45.44,45.44,45.32,45.4,60343.696707333074,18.0584,18.0584,18.0107,18.0425,60343.6967
2006-03-10 12:30:00,45.39,45.45,45.37,45.43,51423.32415059688,18.0385,18.0624,18.0306,18.0544,51423.3242
2006-03-10 12:35:00,45.43,45.52,45.43,45.49,62573.78984651712,18.0544,18.0902,18.0544,18.0783,62573.7898
2006-03-10 12:40:00,45.5,45.55,45.48,45.54,67296.34002361275,18.0822,18.1021,18.0743,18.0981,67296.34
2006-03-10 12:45:00,45.54,45.57,45.5,45.52,97468.1883772793,18.0981,18.11,18.0822,18.0902,97468.1884
2006-03-10 12:50:00,45.52,45.53,45.47,45.48,52341.59779614325,18.0902,18.0942,18.0703,18.0743,52341.5978
2006-03-10 12:55:00,45.48,45.52,45.47,45.51,27941.755214482488,18.0743,18.0902,18.0703,18.0862,27941.7552
2006-03-10 13:00:00,45.51,45.52,45.42,45.43,54178.145087236,18.0862,18.0902,18.0504,18.0544,54178.1451
2006-03-10 13:05:00,45.43,45.46,45.42,45.46,61917.88009969828,18.0544,18.0663,18.0504,18.0663,61917.8801
2006-03-10 13:10:00,45.46,45.61,45.46,45.61,98386.46202282568,18.0663,18.1259,18.0663,18.1259,98386.462
2006-03-10 13:15:00,45.61,45.62,45.49,45.5,46569.59202413748,18.1259,18.1299,18.0783,18.0822,46569.592
2006-03-10 13:20:00,45.48,45.58,45.47,45.57,57720.057720057725,18.0743,18.114,18.0703,18.11,57720.0577
2006-03-10 13:25:00,45.56,45.62,45.56,45.59,74511.34723861997,18.1061,18.1299,18.1061,18.118,74511.3472
2006-03-10 13:30:00,45.62,45.65,45.55,45.56,90121.99921290833,18.1299,18.1418,18.1021,18.1061,90121.9992
2006-03-10 13:35:00,45.56,45.62,45.55,45.6,82251.08225108225,18.1061,18.1299,18.1021,18.122,82251.0823
2006-03-10 13:40:00,45.59,45.6,45.52,45.56,123704.5782500328,18.118,18.122,18.0902,18.1061,123704.5783
2006-03-10 13:45:00,45.56,45.68,45.53,45.65,90777.90895972714,18.1061,18.1538,18.0942,18.1418,90777.909
2006-03-10 13:50:00,45.65,45.66,45.56,45.61,171323.62586908042,18.1418,18.1458,18.1061,18.1259,171323.6259
2006-03-10 13:55:00,45.59,45.6,45.55,45.56,151646.33346451528,18.118,18.122,18.1021,18.1061,151646.3335
2006-03-10 14:00:00,45.55,45.56,45.43,45.5,112029.38475665748,18.1021,18.1061,18.0544,18.0822,112029.3848
2006-03-10 14:05:00,45.52,45.55,45.41,45.44,78577.98766889676,18.0902,18.1021,18.0465,18.0584,78577.9877
2006-03-10 14:10:00,45.45,45.53,45.42,45.47,70444.70680834318,18.0624,18.0942,18.0504,18.0703,70444.7068
2006-03-10 14:15:00,45.48,45.52,45.46,45.49,59163.059163059166,18.0743,18.0902,18.0663,18.0783,59163.0592
2006-03-10 14:20:00,45.48,45.49,45.45,45.49,33713.76098648826,18.0743,18.0783,18.0624,18.0783,33713.761
2006-03-10 14:25:00,45.48,45.49,45.37,45.37,165289.2561983471,18.0743,18.0783,18.0306,18.0306,165289.2562
2006-03-10 14:30:00,45.36,45.4,45.3,45.31,419388.6921159648,18.0266,18.0425,18.0027,18.0067,419388.6921
2006-03-10 14:35:00,45.31,45.31,45.23,45.29,121080.93926275744,18.0067,18.0067,17.9749,17.9988,121080.9393
2006-03-10 14:40:00,45.3,45.3,45.17,45.2,145349.59989505445,18.0027,18.0027,17.9511,17.963,145349.5999
2006-03-10 14:45:00,45.2,45.28,45.13,45.13,146136.69159123706,17.963,17.9948,17.9352,17.9352,146136.6916
2006-03-10 14:50:00,45.13,45.14,45.05,45.05,97468.1883772793,17.9352,17.9392,17.9034,17.9034,97468.1884
2006-03-10 14:55:00,45.06,45.07,44.98,45.01,98517.64397218944,17.9074,17.9113,17.8756,17.8875,98517.644
2006-03-10 15:00:00,45.0,45.13,44.98,45.09,110586.38331365604,17.8835,17.9352,17.8756,17.9193,110586.3833
2006-03-10 15:05:00,45.08,45.1,44.98,45.05,82251.08225108225,17.9153,17.9233,17.8756,17.9034,82251.0823
2006-03-10 15:10:00,45.06,45.07,44.98,45.01,154138.79050242688,17.9074,17.9113,17.8756,17.8875,154138.7905
2006-03-10 15:15:00,45.0,45.11,44.98,45.07,126852.94503476322,17.8835,17.9272,17.8756,17.9113,126852.945
2006-03-10 15:20:00,45.05,45.06,44.99,45.03,124491.6699462154,17.9034,17.9074,17.8796,17.8954,124491.6699
2006-03-10 15:25:00,45.01,45.05,45.01,45.04,65066.24688442871,17.8875,17.9034,17.8875,17.8994,65066.2469
2006-03-10 15:30:00,45.04,45.11,45.03,45.07,126721.76308539943,17.8994,17.9272,17.8954,17.9113,126721.7631
2006-03-10 15:35:00,45.07,45.11,45.05,45.1,87760.7241243605,17.9113,17.9272,17.9034,17.9233,87760.7241
2006-03-10 15:40:00,45.11,45.15,45.03,45.04,117276.66273120818,17.9272,17.9431,17.8954,17.8994,117276.6627
2006-03-10 15:45:00,45.04,45.11,45.04,45.06,131706.6771612226,17.8994,17.9272,17.8994,17.9074,131706.6772
2006-03-10 15:50:00,45.05,45.06,45.01,45.06,323101.1412829595,17.9034,17.9074,17.8875,17.9074,323101.1413
2006-03-10 15:55:00,45.07,45.11,45.04,45.07,225239.4070575889,17.9113,17.9272,17.8994,17.9113,225239.4071
2006-03-13 09:30:00,45.26,45.33,45.2,45.23,200314.83667847305,17.9869,18.0147,17.963,17.9749,200314.8367
2006-03-13 09:35:00,45.24,45.31,45.23,45.28,84743.53928899384,17.9789,18.0067,17.9749,17.9948,84743.5393
2006-03-13 09:40:00,45.29,45.39,45.27,45.38,148235.60278105733,17.9988,18.0385,17.9908,18.0345,148235.6028
2006-03-13 09:45:00,45.36,45.49,45.36,45.39,91565.00065590975,18.0266,18.0783,18.0266,18.0385,91565.0007
2006-03-13 09:50:00,45.4,45.42,45.29,45.39,122786.30460448645,18.0425,18.0504,17.9988,18.0385,122786.3046
2006-03-13 09:55:00,45.39,45.4,45.3,45.36,111767.02085792997,18.0385,18.0425,18.0027,18.0266,111767.0209
2006-03-13 10:00:00,45.36,45.49,45.36,45.43,110061.65551620098,18.0266,18.0783,18.0266,18.0544,110061.6555
2006-03-13 10:05:00,45.44,45.44,45.32,45.39,132756.13275613275,18.0584,18.0584,18.0107,18.0385,132756.1328
2006-03-13 10:10:00,45.39,45.42,45.32,45.39,271021.90738554375,18.0385,18.0504,18.0107,18.0385,271021.9074
2006-03-13 10:15:00,45.39,45.39,45.33,45.33,193886.92115964845,18.0385,18.0385,18.0147,18.0147,193886.9212
2006-03-13 10:20:00,45.34,45.4,45.32,45.36,97861.7342253706,18.0186,18.0425,18.0107,18.0266,97861.7342
2006-03-13 10:25:00,45.36,45.43,45.36,45.41,197428.83379247016,18.0266,18.0544,18.0266,18.0465,197428.8338
2006-03-13 10:30:00,45.41,45.5,45.39,45.47,260133.80558835104,18.0465,18.0822,18.0385,18.0703,260133.8056
2006-03-13 10:35:00,45.46,45.52,45.43,45.43,127640.03673094582,18.0663,18.0902,18.0544,18.0544,127640.0367
2006-03-13 10:40:00,45.43,45.46,45.36,45.37,137609.86488259217,18.0544,18.0663,18.0266,18.0306,137609.8649
2006-03-13 10:45:00,45.36,45.47,45.33,45.46,82775.81004853733,18.0266,18.0703,18.0147,18.0663,82775.81
2006-03-13 10:50:00,45.46,45.55,45.4,45.42,119506.75587039224,18.0663,18.1021,18.0425,18.0504,119506.7559
2006-03-13 10:55:00,45.41,45.5,45.41,45.44,128820.67427521972,18.0465,18.0822,18.0465,18.0584,128820.6743
2006-03-13 11:00:00,45.44,45.59,45.44,45.58,139708.77607241244,18.0584,18.118,18.0584,18.114,139708.7761
2006-03-13 11:05:00,45.57,45.59,45.47,45.52,128689.49232585596,18.11,18.118,18.0703,18.0902,128689.4923
2006-03-13 11:10:00,45.51,45.57,45.51,45.57,174603.17460317462,18.0862,18.11,18.0862,18.11,174603.1746
2006-03-13 11:15:00,45.57,45.69,45.57,45.68,160697.88797061524,18.11,18.1577,18.11,18.1538,160697.888
2006-03-13 11:20:00,45.67,45.69,45.62,45.65,135642.13564213563,18.1498,18.1577,18.1299,18.1418,135642.1356
2006-03-13 11:25:00,45.65,45.68,45.61,45.65,97599.37032664304,18.1418,18.1538,18.1259,18.1418,97599.3703
2006-03-13 11:30:00,45.65,45.66,45.52,45.6,270759.5434868162,18.1418,18.1458,18.0902,18.122,270759.5435
2006-03-13 11:35:00,45.6,45.66,45.59,45.66,63623.24544142727,18.122,18.1458,18.118,18.1458,63623.2454
2006-03-13 11:40:00,45.65,45.74,45.65,45.71,73593.0735930736,18.1418,18.1776,18.1418,18.1657,73593.0736
2006-03-13 11:45:00,45.7,45.74,45.68,45.71,103764.92194674013,18.1617,18.1776,18.1538,18.1657,103764.9219
2006-03-13 11:50:00,45.71,45.72,45.64,45.66,71756.52630198085,18.1657,18.1697,18.1379,18.1458,71756.5263
2006-03-13 11:55:00,45.66,45.66,45.49,45.53,88547.8158205431,18.1458,18.1458,18.0783,18.0942,88547.8158
2006-03-13 12:00:00,45.54,45.57,45.51,45.54,48537.32126459399,18.0981,18.11,18.0862,18.0981,48537.3213
2006-03-13 12:05:00,45.55,45.59,45.49,45.49,39223.402859766495,18.1021,18.118,18.0783,18.0783,39223.4029
2006-03-13 12:10:00,45.49,45.49,45.41,45.48,55358.78263150991,18.0783,18.0783,18.0465,18.0743,55358.7826
2006-03-13 12:15:00,45.46,45.47,45.39,45.47,44470.6808343172,18.0663,18.0703,18.0385,18.0703,44470.6808
2006-03-13 12:20:00,45.47,45.47,45.43,45.44,43290.04329004329,18.0703,18.0703,18.0544,18.0584,43290.0433
2006-03-13 12:25:00,45.43,45.51,45.4,45.49,57457.69382133018,18.0544,18.0862,18.0425,18.0783,57457.6938
2006-03-13 12:30:00,45.5,45.51,45.43,45.46,54440.50898596353,18.0822,18.0862,18.0544,18.0663,54440.509
2006-03-13 12:35:00,45.46,45.51,45.46,45.46,50111.5046569592,18.0663,18.0862,18.0663,18.0663,50111.5047
2006-03-13 12:40:00,45.47,45.5,45.44,45.49,40535.22235340417,18.0703,18.0822,18.0584,18.0783,40535.2224
2006-03-13 12:45:00,45.49,45.63,45.49,45.63,63098.51764397219,18.0783,18.1339,18.0783,18.1339,63098.5176
2006-03-13 12:50:00,45.62,45.64,45.55,45.62,60999.60645415191,18.1299,18.1379,18.1021,18.1299,60999.6065
2006-03-13 12:55:00,45.62,45.62,45.57,45.57,58113.60356814903,18.1299,18.1299,18.11,18.11,58113.6036
2006-03-13 13:00:00,45.57,45.58,45.49,45.54,40535.22235340417,18.11,18.114,18.0783,18.0981,40535.2224
2006-03-13 13:05:00,45.53,45.54,45.47,45.49,60737.242555424375,18.0942,18.0981,18.0703,18.0783,60737.2426
2006-03-13 13:10:00,45.49,45.52,45.42,45.46,37518.03751803752,18.0783,18.0902,18.0504,18.0663,37518.0375
2006-03-13 13:15:00,45.47,45.48,45.37,45.44,61393.152302243216,18.0703,18.0743,18.0306,18.0584,61393.1523
2006-03-13 13:20:00,45.44,45.46,45.4,45.45,31877.21369539552,18.0584,18.0663,18.0425,18.0624,31877.2137
2006-03-13 13:25:00,45.46,45.55,45.43,45.5,58769.513314967866,18.0663,18.1021,18.0544,18.0822,58769.5133
2006-03-13 13:30:00,45.5,45.5,45.43,45.49,44470.6808343172,18.0822,18.0822,18.0544,18.0783,44470.6808
2006-03-13 13:35:00,45.49,45.56,45.48,45.53,65459.79273252001,18.0783,18.1061,18.0743,18.0942,65459.7927
2006-03-13 13:40:00,45.52,45.55,45.46,45.49,72281.25409943592,18.0902,18.1021,18.0663,18.0783,72281.2541
2006-03-13 13:45:00,45.51,45.59,45.49,45.58,51554.50609996065,18.0862,18.118,18.0783,18.114,51554.5061
2006-03-13 13:50:00,45.58,45.65,45.56,45.62,54702.87288469107,18.114,18.1418,18.1061,18.1299,54702.8729
2006-03-13 13:55:00,45.62,45.62,45.53,45.6,73330.70969434606,18.1299,18.1299,18.0942,18.122,73330.7097
2006-03-13 14:00:00,45.6,45.68,45.59,45.66,357339.6300669028,18.122,18.1538,18.118,18.1458,357339.6301
2006-03-13 14:05:00,45.66,45.7,45.65,45.7,102190.73855437493,18.1458,18.1617,18.1418,18.1617,102190.7386
2006-03-13 14:10:00,45.69,45.7,45.65,45.66,187196.64174209628,18.1577,18.1617,18.1418,18.1458,187196.6417
2006-03-13 14:15:00,45.67,45.72,45.66,45.69,179719.27062836156,18.1498,18.1697,18.1458,18.1577,179719.2706
2006-03-13 14:20:00,45.7,45.76,45.69,45.74,131050.7674144038,18.1617,18.1856,18.1577,18.1776,131050.7674
2006-03-13 14:25:00,45.74,45.75,45.66,45.72,240325.33123442216,18.1776,18.1816,18.1458,18.1697,240325.3312
2006-03-13 14:30:00,45.72,46.58,45.68,45.81,123048.66850321396,18.1697,18.5114,18.1538,18.2054,123048.6685
2006-03-13 14:35:00,45.81,45.86,45.78,45.81,151383.96956578776,18.2054,18.2253,18.1935,18.2054,151383.9696
2006-03-13 14:40:00,45.81,45.87,45.79,45.81,131181.94936376755,18.2054,18.2293,18.1975,18.2054,131181.9494
2006-03-13 14:45:00,45.81,45.82,45.78,45.78,121080.93926275744,18.2054,18.2094,18.1935,18.1935,121080.9393
2006-03-13 14:50:00,45.8,45.83,45.75,45.76,225108.2251082251,18.2015,18.2134,18.1816,18.1856,225108.2251
2006-03-13 14:55:00,45.76,45.78,45.71,45.75,153482.88075560803,18.1856,18.1935,18.1657,18.1816,153482.8808
2006-03-13 15:00:00,45.75,45.81,45.75,45.75,160435.52407188772,18.1816,18.2054,18.1816,18.1816,160435.5241
2006-03-13 15:05:00,45.76,45.77,45.68,45.71,137478.68293322838,18.1856,18.1895,18.1538,18.1657,137478.6829
2006-03-13 15:10:00,45.68,45.77,45.68,45.75,128295.94647776466,18.1538,18.1895,18.1538,18.1816,128295.9465
2006-03-13 15:15:00,45.75,45.76,45.73,45.73,77790.89597271416,18.1816,18.1856,18.1736,18.1736,77790.896
2006-03-13 15:20:00,45.74,45.75,45.65,45.7,164108.61865407322,18.1776,18.1816,18.1418,18.1617,164108.6187
2006-03-13 15:25:00,45.71,45.75,45.65,45.72,148760.3305785124,18.1657,18.1816,18.1418,18.1697,148760.3306
2006-03-13 15:30:00,45.73,45.8,45.7,45.73,147186.1471861472,18.1736,18.2015,18.1617,18.1736,147186.1472
2006-03-13 15:35:00,45.73,45.78,45.7,45.72,266824.0850059032,18.1736,18.1935,18.1617,18.1697,266824.085
2006-03-13 15:40:00,45.72,45.75,45.69,45.74,258428.44024662208,18.1697,18.1816,18.1577,18.1776,258428.4402
2006-03-13 15:45:00,45.74,45.75,45.72,45.75,229174.8655385019,18.1776,18.1816,18.1697,18.1816,229174.8655
2006-03-13 15:50:00,45.75,45.8,45.74,45.79,235602.78105732653,18.1816,18.2015,18.1776,18.1975,235602.7811
2006-03-13 15:55:00,45.8,45.86,45.78,45.85,262757.4445756264,18.2015,18.2253,18.1935,18.2213,262757.4446
2006-03-14 09:30:00,45.97,46.0,45.76,45.79,212908.3038173948,18.269,18.2809,18.1856,18.1975,212908.3038
2006-03-14 09:35:00,45.78,45.88,45.62,45.73,153745.24465433558,18.1935,18.2332,18.1299,18.1736,153745.2447
2006-03-14 09:40:00,45.73,45.94,45.73,45.94,123179.85045257772,18.1736,18.2571,18.1736,18.2571,123179.8505
2006-03-14 09:45:00,45.93,46.07,45.92,46.07,117539.02662993572,18.2531,18.3088,18.2491,18.3088,117539.0266
2006-03-14 09:50:00,46.07,46.11,45.97,46.04,137347.50098386462,18.3088,18.3247,18.269,18.2968,137347.501
2006-03-14 09:55:00,46.04,46.05,45.91,46.0,137085.1370851371,18.2968,18.3008,18.2452,18.2809,137085.1371
2006-03-14 10:00:00,46.01,46.16,45.99,46.16,165551.62009707466,18.2849,18.3445,18.277,18.3445,165551.6201
2006-03-14 10:05:00,46.16,46.19,46.1,46.13,140627.0497179588,18.3445,18.3564,18.3207,18.3326,140627.0497
2006-03-14 10:10:00,46.14,46.16,45.94,45.98,92876.82014954742,18.3366,18.3445,18.2571,18.273,92876.8201
2006-03-14 10:15:00,45.99,46.0,45.93,45.94,119113.21002230092,18.277,18.2809,18.2531,18.2571,119113.21
2006-03-14 10:20:00,45.93,45.94,45.7,45.7,196117.01429883248,18.2531,18.2571,18.1617,18.1617,196117.0143
2006-03-14 10:25:00,45.7,45.85,45.6,45.83,188377.2792863702,18.1617,18.2213,18.122,18.2134,188377.2793
2006-03-14 10:30:00,45.85,45.96,45.83,45.95,140233.5038698675,18.2213,18.265,18.2134,18.2611,140233.5039
2006-03-14 10:35:00,45.96,45.98,45.86,45.9,135510.95369277187,18.265,18.273,18.2253,18.2412,135510.9537
2006-03-14 10:40:00,45.9,45.96,45.86,45.9,75167.25698543881,18.2412,18.265,18.2253,18.2412,75167.257
2006-03-14 10:45:00,45.9,45.9,45.68,45.75,152564.60711006165,18.2412,18.2412,18.1538,18.1816,152564.6071
2006-03-14 10:50:00,45.75,45.92,45.72,45.84,86842.45047881412,18.1816,18.2491,18.1697,18.2174,86842.4505
2006-03-14 10:55:00,45.81,45.84,45.72,45.73,773842.3192968648,18.2054,18.2174,18.1697,18.1736,773842.3193
2006-03-14 11:00:00,45.74,45.74,45.65,45.68,95106.91328873148,18.1776,18.1776,18.1418,18.1538,95106.9133
2006-03-14 11:05:00,45.68,45.74,45.68,45.71,55227.60068214614,18.1538,18.1776,18.1538,18.1657,55227.6007
2006-03-14 11:10:00,45.69,45.74,45.66,45.74,150596.87786960514,18.1577,18.1776,18.1458,18.1776,150596.8779
2006-03-14 11:15:00,45.74,45.75,45.68,45.7,212645.9399186672,18.1776,18.1816,18.1538,18.1617,212645.9399
2006-03-14 11:20:00,45.69,45.74,45.68,45.72,116489.57103502558,18.1577,18.1776,18.1538,18.1697,116489.571
2006-03-14 11:25:00,45.72,45.73,45.66,45.67,86055.35878263152,18.1697,18.1736,18.1458,18.1498,86055.3588
2006-03-14 11:30:00,45.67,45.76,45.67,45.73,135642.13564213563,18.1498,18.1856,18.1498,18.1736,135642.1356
2006-03-14 11:35:00,45.73,45.75,45.66,45.72,80020.9891118982,18.1736,18.1816,18.1458,18.1697,80020.9891
2006-03-14 11:40:00,45.71,45.8,45.71,45.77,149022.69447723994,18.1657,18.2015,18.1657,18.1895,149022.6945
2006-03-14 11:45:00,45.77,45.79,45.73,45.74,156237.70169224715,18.1895,18.1975,18.1736,18.1776,156237.7017
2006-03-14 11:50:00,45.75,45.78,45.73,45.76,216712.580348944,18.1816,18.1935,18.1736,18.1856,216712.5803
2006-03-14 11:55:00,45.76,45.81,45.68,45.7,204250.2951593861,18.1856,18.2054,18.1538,18.1617,204250.2952
2006-03-14 12:00:00,45.7,45.78,45.7,45.75,90253.18116227209,18.1617,18.1935,18.1617,18.1816,90253.1812
2006-03-14 12:05:00,45.74,45.77,45.7,45.71,127902.40062967336,18.1776,18.1895,18.1617,18.1657,127902.4006
2006-03-14 12:10:00,45.71,45.74,45.66,45.74,80152.17106126198,18.1657,18.1776,18.1458,18.1776,80152.1711
2006-03-14 12:15:00,45.74,45.74,45.72,45.74,82775.81004853733,18.1776,18.1776,18.1697,18.1776,82775.81
2006-03-14 12:20:00,45.73,45.74,45.7,45.72,51423.32415059688,18.1736,18.1776,18.1617,18.1697,51423.3242
2006-03-14 12:25:00,45.72,45.74,45.72,45.74,94057.45769382131,18.1697,18.1776,18.1697,18.1776,94057.4577
2006-03-14 12:30:00,45.74,45.75,45.73,45.74,184179.45690672964,18.1776,18.1816,18.1736,18.1776,184179.4569
2006-03-14 12:35:00,45.73,45.78,45.73,45.75,52735.14364423456,18.1736,18.1935,18.1736,18.1816,52735.1436
2006-03-14 12:40:00,45.77,45.78,45.74,45.74,47619.04761904762,18.1895,18.1935,18.1776,18.1776,47619.0476
2006-03-14 12:45:00,45.75,45.76,45.72,45.75,38829.8570116752,18.1816,18.1856,18.1697,18.1816,38829.857
2006-03-14 12:50:00,45.74,45.75,45.72,45.75,38305.12921422013,18.1776,18.1816,18.1697,18.1816,38305.1292
2006-03-14 12:55:00,45.75,45.87,45.75,45.86,97992.91617473436,18.1816,18.2293,18.1816,18.2253,97992.9162
2006-03-14 13:00:00,45.85,45.91,45.85,45.9,93926.27574445755,18.2213,18.2452,18.2213,18.2412,93926.2757
2006-03-14 13:05:00,45.9,45.99,45.88,45.96,201626.6561721108,18.2412,18.277,18.2332,18.265,201626.6562
2006-03-14 13:10:00,45.95,46.0,45.92,46.0,114653.02374393283,18.2611,18.2809,18.2491,18.2809,114653.0237
2006-03-14 13:15:00,45.98,46.04,45.98,46.03,165945.16594516597,18.273,18.2968,18.273,18.2929,165945.1659
2006-03-14 13:20:00,46.04,46.08,46.0,46.0,189689.0987800079,18.2968,18.3127,18.2809,18.2809,189689.0988
2006-03-14 13:25:00,46.02,46.07,46.0,46.04,81857.53640299095,18.2889,18.3088,18.2809,18.2968,81857.5364
2006-03-14 13:30:00,46.04,46.14,46.04,46.11,149416.24032533125,18.2968,18.3366,18.2968,18.3247,149416.2403
2006-03-14 13:35:00,46.1,46.16,46.09,46.12,154269.97245179064,18.3207,18.3445,18.3167,18.3286,154269.9725
2006-03-14 13:40:00,46.13,46.14,46.1,46.12,89859.63531418078,18.3326,18.3366,18.3207,18.3286,89859.6353
2006-03-14 13:45:00,46.13,46.2,46.11,46.18,133149.67860422406,18.3326,18.3604,18.3247,18.3525,133149.6786
2006-03-14 13:50:00,46.19,46.22,46.17,46.2,110848.74721238358,18.3564,18.3684,18.3485,18.3604,110848.7472
2006-03-14 13:55:00,46.2,46.21,46.15,46.17,78840.3515676243,18.3604,18.3644,18.3405,18.3485,78840.3516
2006-03-14 14:00:00,46.17,46.23,46.17,46.23,83431.71979535616,18.3485,18.3723,18.3485,18.3723,83431.7198
2006-03-14 14:05:00,46.23,46.25,46.21,46.22,112554.11255411257,18.3723,18.3803,18.3644,18.3684,112554.1126
2006-03-14 14:10:00,46.21,46.26,46.2,46.26,103896.1038961039,18.3644,18.3843,18.3604,18.3843,103896.1039
2006-03-14 14:15:00,46.26,46.27,46.21,46.26,149022.69447723994,18.3843,18.3882,18.3644,18.3843,149022.6945
2006-03-14 14:20:00,46.26,46.32,46.25,46.29,240194.1492850584,18.3843,18.4081,18.3803,18.3962,240194.1493
2006-03-14 14:25:00,46.29,46.35,46.26,46.3,141807.68726223274,18.3962,18.42,18.3843,18.4002,141807.6873
2006-03-14 14:30:00,46.3,46.32,46.21,46.21,157418.33923652105,18.4002,18.4081,18.3644,18.3644,157418.3392
2006-03-14 14:35:00,46.22,46.24,46.13,46.2,112947.65840220386,18.3684,18.3763,18.3326,18.3604,112947.6584
2006-03-14 14:40:00,46.2,46.27,46.2,46.23,66378.06637806637,18.3604,18.3882,18.3604,18.3723,66378.0664
2006-03-14 14:45:00,46.23,46.23,46.19,46.2,66246.88442870261,18.3723,18.3723,18.3564,18.3604,66246.8844
2006-03-14 14:50:00,46.21,46.22,46.17,46.2,86973.63242817788,18.3644,18.3684,18.3485,18.3604,86973.6324
2006-03-14 14:55:00,46.19,46.2,46.14,46.15,82382.26420044602,18.3564,18.3604,18.3366,18.3405,82382.2642
2006-03-14 15:00:00,46.16,46.2,46.15,46.19,102453.10245310246,18.3445,18.3604,18.3405,18.3564,102453.1025
2006-03-14 15:05:00,46.2,46.38,46.2,46.36,231142.5947789584,18.3604,18.432,18.3604,18.424,231142.5948
2006-03-14 15:10:00,46.36,46.39,46.29,46.31,259740.25974025976,18.424,18.4359,18.3962,18.4041,259740.2597
2006-03-14 15:15:00,46.31,46.38,46.29,46.3,149809.78617342253,18.4041,18.432,18.3962,18.4002,149809.7862
2006-03-14 15:20:00,46.31,46.32,46.29,46.29,91171.45480781845,18.4041,18.4081,18.3962,18.3962,91171.4548
2006-03-14 15:25:00,46.29,46.32,46.28,46.29,90121.99921290833,18.3962,18.4081,18.3922,18.3962,90121.9992
2006-03-14 15:30:00,46.29,46.32,46.27,46.29,123704.5782500328,18.3962,18.4081,18.3882,18.3962,123704.5783
2006-03-14 15:35:00,46.29,46.36,46.29,46.35,127771.2186803096,18.3962,18.424,18.3962,18.42,127771.2187
2006-03-14 15:40:00,46.36,46.42,46.35,46.39,140495.86776859505,18.424,18.4478,18.42,18.4359,140495.8678
2006-03-14 15:45:00,46.39,46.4,46.32,46.32,174340.81070444707,18.4359,18.4399,18.4081,18.4081,174340.8107
2006-03-14 15:50:00,46.32,46.33,46.26,46.26,229306.04748786567,18.4081,18.4121,18.3843,18.3843,229306.0475
2006-03-14 15:55:00,46.27,46.35,46.26,46.34,298963.66260002623,18.3882,18.42,18.3843,18.4161,298963.6626
2006-03-15 09:30:00,46.28,46.28,46.16,46.2,326774.235865145,18.3922,18.3922,18.3445,18.3604,326774.2359
2006-03-15 09:35:00,46.2,46.31,46.2,46.21,133149.67860422406,18.3604,18.4041,18.3604,18.3644,133149.6786
2006-03-15 09:40:00,46.21,46.23,46.12,46.17,220648.03882985705,18.3644,18.3723,18.3286,18.3485,220648.0388
2006-03-15 09:45:00,46.17,46.18,46.06,46.17,216581.3983995802,18.3485,18.3525,18.3048,18.3485,216581.3984
2006-03-15 09:50:00,46.17,46.29,46.13,46.19,451134.7238619966,18.3485,18.3962,18.3326,18.3564,451134.7239
2006-03-15 09:55:00,46.19,46.23,46.14,46.17,90253.18116227209,18.3564,18.3723,18.3366,18.3485,90253.1812
2006-03-15 10:00:00,46.17,46.25,46.17,46.25,91302.63675718222,18.3485,18.3803,18.3485,18.3803,91302.6368
2006-03-15 10:05:00,46.23,46.24,46.16,46.2,100485.37321264594,18.3723,18.3763,18.3445,18.3604,100485.3732
2006-03-15 10:10:00,46.2,46.31,46.18,46.3,67165.15807424899,18.3604,18.4041,18.3525,18.4002,67165.1581
2006-03-15 10:15:00,46.29,46.34,46.26,46.29,83825.26564344746,18.3962,18.4161,18.3843,18.3962,83825.2656
2006-03-15 10:20:00,46.29,46.39,46.27,46.35,141414.14141414143,18.3962,18.4359,18.3882,18.42,141414.1414
2006-03-15 10:25:00,46.35,46.38,46.32,46.35,102059.55660501117,18.42,18.432,18.4081,18.42,102059.5566
2006-03-15 10:30:00,46.35,46.41,46.14,46.39,228387.7738423193,18.42,18.4439,18.3366,18.4359,228387.7738
2006-03-15 10:35:00,46.39,46.52,46.38,46.4,323625.86908041453,18.4359,18.4876,18.432,18.4399,323625.8691
2006-03-15 10:40:00,46.42,46.49,46.37,46.46,181818.18181818185,18.4478,18.4757,18.428,18.4637,181818.1818
2006-03-15 10:45:00,46.46,46.49,46.32,46.49,160435.52407188772,18.4637,18.4757,18.4081,18.4757,160435.5241
2006-03-15 10:50:00,46.49,46.5,46.42,46.5,152826.9710087892,18.4757,18.4796,18.4478,18.4796,152826.971
2006-03-15 10:55:00,46.51,46.58,46.49,46.53,259084.3499934409,18.4836,18.5114,18.4757,18.4916,259084.35
2006-03-15 11:00:00,46.53,46.54,46.45,46.49,106257.37898465172,18.4916,18.4955,18.4598,18.4757,106257.379
2006-03-15 11:05:00,46.49,46.65,46.49,46.62,167781.71323625869,18.4757,18.5393,18.4757,18.5273,167781.7132
2006-03-15 11:10:00,46.63,46.65,46.52,46.58,153220.5168568805,18.5313,18.5393,18.4876,18.5114,153220.5169
2006-03-15 11:15:00,46.57,46.58,46.51,46.52,78840.3515676243,18.5075,18.5114,18.4836,18.4876,78840.3516
2006-03-15 11:20:00,46.52,46.53,46.42,46.45,91171.45480781845,18.4876,18.4916,18.4478,18.4598,91171.4548
2006-03-15 11:25:00,46.45,46.5,46.42,46.48,124229.30604748787,18.4598,18.4796,18.4478,18.4717,124229.306
2006-03-15 11:30:00,46.46,46.49,46.35,46.36,91827.36455463729,18.4637,18.4757,18.42,18.424,91827.3646
2006-03-15 11:35:00,46.35,46.41,46.34,46.4,105601.46923783288,18.42,18.4439,18.4161,18.4399,105601.4692
2006-03-15 11:40:00,46.4,46.42,46.32,46.33,93926.27574445755,18.4399,18.4478,18.4081,18.4121,93926.2757
2006-03-15 11:45:00,46.32,46.43,46.28,46.41,145218.4179456907,18.4081,18.4518,18.3922,18.4439,145218.4179
2006-03-15 11:50:00,46.42,46.46,46.41,46.41,108093.92627574448,18.4478,18.4637,18.4439,18.4439,108093.9263
2006-03-15 11:55:00,46.41,46.51,46.39,46.49,132362.58690804147,18.4439,18.4836,18.4359,18.4757,132362.5869
2006-03-15 12:00:00,46.48,46.54,46.44,46.54,79758.62521317067,18.4717,18.4955,18.4558,18.4955,79758.6252
2006-03-15 12:05:00,46.53,46.6,46.51,46.55,99304.73566837204,18.4916,18.5194,18.4836,18.4995,99304.7357
2006-03-15 12:10:00,46.55,46.55,46.51,46.54,90253.18116227209,18.4995,18.4995,18.4836,18.4955,90253.1812
2006-03-15 12:15:00,46.53,46.55,46.5,46.51,120162.66561721108,18.4916,18.4995,18.4796,18.4836,120162.6656
2006-03-15 12:20:00,46.51,46.52,46.48,46.48,57851.23966942149,18.4836,18.4876,18.4717,18.4717,57851.2397
2006-03-15 12:25:00,46.49,46.53,46.47,46.53,39354.58480913026,18.4757,18.4916,18.4677,18.4916,39354.5848
2006-03-15 12:30:00,46.53,46.56,46.51,46.55,106913.28873147056,18.4916,18.5035,18.4836,18.4995,106913.2887
2006-03-15 12:35:00,46.55,46.59,46.53,46.53,40272.85845467664,18.4995,18.5154,18.4916,18.4916,40272.8585
2006-03-15 12:40:00,46.55,46.55,46.51,46.51,22956.84113865932,18.4995,18.4995,18.4836,18.4836,22956.8411
2006-03-15 12:45:00,46.52,46.55,46.5,46.54,39879.312606585336,18.4876,18.4995,18.4796,18.4955,39879.3126
2006-03-15 12:50:00,46.54,46.59,46.53,46.54,24924.57037911584,18.4955,18.5154,18.4916,18.4955,24924.5704
2006-03-15 12:55:00,46.55,46.58,46.49,46.49,45520.13642922734,18.4995,18.5114,18.4757,18.4757,45520.1364
2006-03-15 13:00:00,46.49,46.51,46.46,46.51,42109.405745769385,18.4757,18.4836,18.4637,18.4836,42109.4057
2006-03-15 13:05:00,46.52,46.54,46.48,46.54,28204.119113210025,18.4876,18.4955,18.4717,18.4955,28204.1191
2006-03-15 13:10:00,46.55,46.61,46.54,46.55,105732.65118719664,18.4995,18.5234,18.4955,18.4995,105732.6512
2006-03-15 13:15:00,46.56,46.62,46.54,46.61,85268.2670864489,18.5035,18.5273,18.4955,18.5234,85268.2671
2006-03-15 13:20:00,46.61,46.65,46.6,46.61,92220.9104027286,18.5234,18.5393,18.5194,18.5234,92220.9104
2006-03-15 13:25:00,46.61,46.62,46.58,46.61,67689.88587170406,18.5234,18.5273,18.5114,18.5234,67689.8859
2006-03-15 13:30:00,46.61,46.65,46.58,46.65,78446.80571953299,18.5234,18.5393,18.5114,18.5393,78446.8057
2006-03-15 13:35:00,46.65,46.79,46.64,46.71,183917.0930080021,18.5393,18.5949,18.5353,18.5631,183917.093
2006-03-15 13:40:00,46.71,46.73,46.68,46.71,114128.29594647777,18.5631,18.571,18.5512,18.5631,114128.2959
2006-03-15 13:45:00,46.69,46.77,46.69,46.75,88023.08802308803,18.5552,18.5869,18.5552,18.579,88023.088
2006-03-15 13:50:00,46.75,46.77,46.71,46.76,101141.28295946478,18.579,18.5869,18.5631,18.583,101141.283
2006-03-15 13:55:00,46.76,46.87,46.74,46.78,756919.8478289387,18.583,18.6267,18.575,18.5909,756919.8478
2006-03-15 14:00:00,46.78,46.91,46.75,46.88,343303.1614849797,18.5909,18.6426,18.579,18.6307,343303.1615
2006-03-15 14:05:00,46.87,46.95,46.84,46.94,180375.1803751804,18.6267,18.6585,18.6148,18.6545,180375.1804
2006-03-15 14:10:00,46.94,46.98,46.88,46.9,336481.7001180638,18.6545,18.6704,18.6307,18.6386,336481.7001
2006-03-15 14:15:00,46.91,46.93,46.83,46.92,203856.7493112948,18.6426,18.6505,18.6108,18.6466,203856.7493
2006-03-15 14:20:00,46.94,46.97,46.9,46.96,108225.10822510824,18.6545,18.6664,18.6386,18.6625,108225.1082
2006-03-15 14:25:00,46.96,47.0,46.95,46.98,127246.49088285452,18.6625,18.6783,18.6585,18.6704,127246.4909
2006-03-15 14:30:00,46.97,47.03,46.97,47.0,151646.33346451528,18.6664,18.6903,18.6664,18.6783,151646.3335
2006-03-15 14:35:00,47.0,47.02,46.97,47.0,160697.88797061524,18.6783,18.6863,18.6664,18.6783,160697.888
2006-03-15 14:40:00,47.0,47.0,46.93,46.96,186671.9139446412,18.6783,18.6783,18.6505,18.6625,186671.9139
2006-03-15 14:45:00,46.95,47.0,46.91,46.92,119113.21002230092,18.6585,18.6783,18.6426,18.6466,119113.21
2006-03-15 14:50:00,46.93,46.95,46.87,46.88,183130.0013118195,18.6505,18.6585,18.6267,18.6307,183130.0013
2006-03-15 14:55:00,46.88,46.92,46.86,46.88,98124.09812409812,18.6307,18.6466,18.6227,18.6307,98124.0981
2006-03-15 15:00:00,46.88,46.92,46.87,46.9,95369.277187459,18.6307,18.6466,18.6267,18.6386,95369.2772
2006-03-15 15:05:00,46.9,46.9,46.87,46.87,135904.49954086318,18.6386,18.6386,18.6267,18.6267,135904.4995
2006-03-15 15:10:00,46.87,46.9,46.86,46.88,205562.1146530237,18.6267,18.6386,18.6227,18.6307,205562.1147
2006-03-15 15:15:00,46.88,46.89,46.86,46.88,109930.4735668372,18.6307,18.6346,18.6227,18.6307,109930.4736
2006-03-15 15:20:00,46.87,46.96,46.87,46.91,247933.88429752068,18.6267,18.6625,18.6267,18.6426,247933.8843
2006-03-15 15:25:00,46.9,46.94,46.86,46.87,166076.34789452972,18.6386,18.6545,18.6227,18.6267,166076.3479
2006-03-15 15:30:00,46.87,46.94,46.87,46.93,159517.25042634134,18.6267,18.6545,18.6267,18.6505,159517.2504
2006-03-15 15:35:00,46.95,46.99,46.89,46.95,198871.8352354716,18.6585,18.6744,18.6346,18.6585,198871.8352
2006-03-15 15:40:00,46.96,46.96,46.88,46.9,259609.077790896,18.6625,18.6625,18.6307,18.6386,259609.0778
2006-03-15 15:45:00,46.9,46.93,46.87,46.9,328610.78315623774,18.6386,18.6505,18.6267,18.6386,328610.7832
2006-03-15 15:50:00,46.89,46.97,46.89,46.94,260133.80558835104,18.6346,18.6664,18.6346,18.6545,260133.8056
2006-03-15 15:55:00,46.95,47.03,46.95,47.03,406008.13328086055,18.6585,18.6903,18.6585,18.6903,406008.1333
2006-03-16 09:30:00,47.07,47.08,46.9,47.08,293454.020726748,18.7062,18.7101,18.6386,18.7101,293454.0207
2006-03-16 09:35:00,47.02,47.19,46.96,47.17,149940.96812278632,18.6863,18.7539,18.6625,18.7459,149940.9681
2006-03-16 09:40:00,47.17,47.22,47.15,47.19,141151.77751541388,18.7459,18.7658,18.738,18.7539,141151.7775
2006-03-16 09:45:00,47.19,47.21,47.03,47.03,191656.8280204644,18.7539,18.7618,18.6903,18.6903,191656.828
2006-03-16 09:50:00,47.03,47.03,46.97,47.0,121999.21290830382,18.6903,18.6903,18.6664,18.6783,121999.2129
2006-03-16 09:55:00,46.98,47.16,46.93,46.93,61917.88009969828,18.6704,18.7419,18.6505,18.6505,61917.8801
2006-03-16 10:00:00,46.93,47.0,46.9,46.99,147579.6930342385,18.6505,18.6783,18.6386,18.6744,147579.693
2006-03-16 10:05:00,47.0,47.01,46.92,46.97,89072.54361799816,18.6783,18.6823,18.6466,18.6664,89072.5436
2006-03-16 10:10:00,46.97,47.0,46.87,46.93,797717.4340810705,18.6664,18.6783,18.6267,18.6505,797717.4341
2006-03-16 10:15:00,46.93,46.96,46.87,46.87,98648.8259215532,18.6505,18.6625,18.6267,18.6267,98648.8259
2006-03-16 10:20:00,46.85,46.87,46.82,46.84,57064.14797323888,18.6187,18.6267,18.6068,18.6148,57064.148
2006-03-16 10:25:00,46.84,46.96,46.84,46.93,105207.92338974155,18.6148,18.6625,18.6148,18.6505,105207.9234
2006-03-16 10:30:00,46.93,46.93,46.75,46.83,149022.69447723994,18.6505,18.6505,18.579,18.6108,149022.6945
2006-03-16 10:35:00,46.83,46.83,46.7,46.7,115833.66128820674,18.6108,18.6108,18.5591,18.5591,115833.6613
2006-03-16 10:40:00,46.71,46.73,46.61,46.61,146792.6013380559,18.5631,18.571,18.5234,18.5234,146792.6013
2006-03-16 10:45:00,46.61,46.71,46.58,46.65,144824.87209759938,18.5234,18.5631,18.5114,18.5393,144824.8721
2006-03-16 10:50:00,46.65,46.7,46.5,46.5,120818.57536402992,18.5393,18.5591,18.4796,18.4796,120818.5754
2006-03-16 10:55:00,46.51,46.6,46.5,46.5,93008.0020989112,18.4836,18.5194,18.4796,18.4796,93008.0021
2006-03-16 11:00:00,46.51,46.62,46.5,46.59,99173.55371900828,18.4836,18.5273,18.4796,18.5154,99173.5537
2006-03-16 11:05:00,46.59,46.64,46.57,46.63,173816.082906992,18.5154,18.5353,18.5075,18.5313,173816.0829
2006-03-16 11:10:00,46.63,46.73,46.59,46.72,51160.96025186934,18.5313,18.571,18.5154,18.5671,51160.9603
2006-03-16 11:15:00,46.72,46.78,46.68,46.74,94582.1854912764,18.5671,18.5909,18.5512,18.575,94582.1855
2006-03-16 11:20:00,46.74,46.82,46.73,46.81,48668.50321395776,18.575,18.6068,18.571,18.6028,48668.5032
2006-03-16 11:25:00,46.81,46.84,46.77,46.81,191788.00996982816,18.6028,18.6148,18.5869,18.6028,191788.01
2006-03-16 11:30:00,46.8,46.82,46.77,46.8,110455.20136429228,18.5989,18.6068,18.5869,18.5989,110455.2014
2006-03-16 11:35:00,46.8,46.97,46.8,46.93,90515.5450609996,18.5989,18.6664,18.5989,18.6505,90515.5451
2006-03-16 11:40:00,46.94,46.95,46.89,46.9,86580.08658008659,18.6545,18.6585,18.6346,18.6386,86580.0866
2006-03-16 11:45:00,46.9,46.94,46.89,46.93,121343.303161485,18.6386,18.6545,18.6346,18.6505,121343.3032
2006-03-16 11:50:00,46.93,46.96,46.86,46.89,77003.80427653155,18.6505,18.6625,18.6227,18.6346,77003.8043
2006-03-16 11:55:00,46.9,47.03,46.88,47.01,126328.21723730816,18.6386,18.6903,18.6307,18.6823,126328.2172
2006-03-16 12:00:00,47.02,47.04,46.95,46.99,102190.73855437493,18.6863,18.6942,18.6585,18.6744,102190.7386
2006-03-16 12:05:00,46.99,47.03,46.97,47.03,137872.2287813197,18.6744,18.6903,18.6664,18.6903,137872.2288
2006-03-16 12:10:00,47.03,47.1,47.03,47.09,117539.02662993572,18.6903,18.7181,18.6903,18.7141,117539.0266
2006-03-16 12:15:00,47.08,47.16,47.08,47.09,109012.19992129084,18.7101,18.7419,18.7101,18.7141,109012.1999
2006-03-16 12:20:00,47.09,47.18,47.08,47.16,113210.0223009314,18.7141,18.7499,18.7101,18.7419,113210.0223
2006-03-16 12:25:00,47.18,47.25,47.16,47.22,184704.1847041847,18.7499,18.7777,18.7419,18.7658,184704.1847
2006-03-16 12:30:00,47.21,47.26,47.15,47.22,182474.09156500065,18.7618,18.7817,18.738,18.7658,182474.0916
2006-03-16 12:35:00,47.22,47.26,47.17,47.26,253837.0720188902,18.7658,18.7817,18.7459,18.7817,253837.072
2006-03-16 12:40:00,47.26,47.26,47.2,47.22,94451.00354191264,18.7817,18.7817,18.7578,18.7658,94451.0035
2006-03-16 12:45:00,47.22,47.25,47.13,47.17,130001.31181949364,18.7658,18.7777,18.73,18.7459,130001.3118
2006-03-16 12:50:00,47.17,47.25,47.17,47.24,78709.16961826052,18.7459,18.7777,18.7459,18.7737,78709.1696
2006-03-16 12:55:00,47.23,47.34,47.23,47.34,175259.08434999344,18.7698,18.8135,18.7698,18.8135,175259.0843
2006-03-16 13:00:00,47.34,47.34,47.26,47.3,141020.59556605012,18.8135,18.8135,18.7817,18.7976,141020.5956
2006-03-16 13:05:00,47.29,47.32,47.25,47.25,140495.86776859505,18.7936,18.8055,18.7777,18.7777,140495.8678
2006-03-16 13:10:00,47.25,47.28,47.24,47.24,130526.0396169487,18.7777,18.7896,18.7737,18.7737,130526.0396
2006-03-16 13:15:00,47.25,47.29,47.22,47.26,131837.85911058637,18.7777,18.7936,18.7658,18.7817,131837.8591
2006-03-16 13:20:00,47.25,47.34,47.25,47.33,355371.9008264463,18.7777,18.8135,18.7777,18.8095,355371.9008
2006-03-16 13:25:00,47.34,47.41,47.33,47.36,117539.02662993572,18.8135,18.8413,18.8095,18.8214,117539.0266
2006-03-16 13:30:00,47.37,47.45,47.36,47.44,88023.08802308803,18.8254,18.8572,18.8214,18.8532,88023.088
2006-03-16 13:35:00,47.44,47.51,47.35,47.38,130657.22156631248,18.8532,18.881,18.8174,18.8294,130657.2216
2006-03-16 13:40:00,47.38,47.47,47.35,47.47,78971.53351698807,18.8294,18.8651,18.8174,18.8651,78971.5335
2006-03-16 13:45:00,47.46,47.51,47.42,47.45,67296.34002361275,18.8612,18.881,18.8453,18.8572,67296.34
2006-03-16 13:50:00,47.45,47.53,47.45,47.53,131575.49521185886,18.8572,18.889,18.8572,18.889,131575.4952
2006-03-16 13:55:00,47.53,47.56,47.48,47.51,112947.65840220386,18.889,18.9009,18.8691,18.881,112947.6584
2006-03-16 14:00:00,47.51,47.59,47.5,47.55,188246.09733700645,18.881,18.9128,18.8771,18.8969,188246.0973
2006-03-16 14:05:00,47.56,47.62,47.53,47.58,125016.39774367047,18.9009,18.9247,18.889,18.9088,125016.3977
2006-03-16 14:10:00,47.58,47.62,47.54,47.54,75036.07503607504,18.9088,18.9247,18.893,18.893,75036.075
2006-03-16 14:15:00,47.54,47.64,47.54,47.6,117276.66273120818,18.893,18.9327,18.893,18.9168,117276.6627
2006-03-16 14:20:00,47.6,47.6,47.54,47.58,91565.00065590975,18.9168,18.9168,18.893,18.9088,91565.0007
2006-03-16 14:25:00,47.58,47.61,47.54,47.6,85399.44903581268,18.9088,18.9208,18.893,18.9168,85399.449
2006-03-16 14:30:00,47.6,47.6,47.54,47.55,47487.86566968385,18.9168,18.9168,18.893,18.8969,47487.8657
2006-03-16 14:35:00,47.55,47.57,47.51,47.51,82382.26420044602,18.8969,18.9049,18.881,18.881,82382.2642
2006-03-16 14:40:00,47.51,47.54,47.38,47.39,130001.31181949364,18.881,18.893,18.8294,18.8333,130001.3118
2006-03-16 14:45:00,47.39,47.51,47.38,47.48,125278.761642398,18.8333,18.881,18.8294,18.8691,125278.7616
2006-03-16 14:50:00,47.48,47.53,47.41,47.48,139315.23022432113,18.8691,18.889,18.8413,18.8691,139315.2302
2006-03-16 14:55:00,47.49,47.59,47.48,47.54,128427.12842712844,18.8731,18.9128,18.8691,18.893,128427.1284
2006-03-16 15:00:00,47.53,47.62,47.52,47.6,97599.37032664304,18.889,18.9247,18.885,18.9168,97599.3703
2006-03-16 15:05:00,47.6,47.61,47.54,47.58,74904.89308671126,18.9168,18.9208,18.893,18.9088,74904.8931
2006-03-16 15:10:00,47.59,47.63,47.57,47.63,103371.37609864883,18.9128,18.9287,18.9049,18.9287,103371.3761
2006-03-16 15:15:00,47.63,47.63,47.5,47.51,95369.277187459,18.9287,18.9287,18.8771,18.881,95369.2772
2006-03-16 15:20:00,47.52,47.54,47.51,47.52,115702.47933884298,18.885,18.893,18.881,18.885,115702.4793
2006-03-16 15:25:00,47.51,47.55,47.5,47.51,109668.10966810968,18.881,18.8969,18.8771,18.881,109668.1097
2006-03-16 15:30:00,47.51,47.56,47.5,47.56,153876.42660369934,18.881,18.9009,18.8771,18.9009,153876.4266
2006-03-16 15:35:00,47.55,47.55,47.5,47.52,180899.90817263545,18.8969,18.8969,18.8771,18.885,180899.9082
2006-03-16 15:40:00,47.51,47.51,47.45,47.5,220648.03882985705,18.881,18.881,18.8572,18.8771,220648.0388
2006-03-16 15:45:00,47.49,47.5,47.43,47.46,148104.42083169357,18.8731,18.8771,18.8492,18.8612,148104.4208
2006-03-16 15:50:00,47.46,47.5,47.46,47.48,174340.81070444707,18.8612,18.8771,18.8612,18.8691,174340.8107
2006-03-16 15:55:00,47.48,47.55,47.48,47.54,259740.25974025976,18.8691,18.8969,18.8691,18.893,259740.2597
2006-03-17 09:30:00,47.87,47.87,47.64,47.64,1830250.5575232848,19.0241,19.0241,18.9327,18.9327,1830250.5575
2006-03-17 09:35:00,47.64,47.64,47.45,47.46,194936.3767545586,18.9327,18.9327,18.8572,18.8612,194936.3768
2006-03-17 09:40:00,47.47,47.54,47.41,47.42,101928.3746556474,18.8651,18.893,18.8413,18.8453,101928.3747
2006-03-17 09:45:00,47.43,47.5,47.37,47.39,156762.42948970222,18.8492,18.8771,18.8254,18.8333,156762.4295
2006-03-17 09:50:00,47.4,47.42,47.26,47.3,125672.30749048931,18.8373,18.8453,18.7817,18.7976,125672.3075
2006-03-17 09:55:00,47.31,47.4,47.26,47.26,115308.93349075167,18.8015,18.8373,18.7817,18.7817,115308.9335
2006-03-17 10:00:00,47.28,47.28,47.01,47.03,173028.99121080938,18.7896,18.7896,18.6823,18.6903,173028.9912
2006-03-17 10:05:00,47.04,47.08,46.9,46.9,170142.9883248065,18.6942,18.7101,18.6386,18.6386,170142.9883
2006-03-17 10:10:00,46.9,47.0,46.87,46.96,260658.5333858061,18.6386,18.6783,18.6267,18.6625,260658.5334
2006-03-17 10:15:00,46.96,47.06,46.93,46.97,150072.15007215008,18.6625,18.7022,18.6505,18.6664,150072.1501
2006-03-17 10:20:00,46.97,47.09,46.97,47.04,104945.55949101404,18.6664,18.7141,18.6664,18.6942,104945.5595
2006-03-17 10:25:00,47.05,47.1,47.01,47.09,109536.92771874592,18.6982,18.7181,18.6823,18.7141,109536.9277
2006-03-17 10:30:00,47.08,47.16,47.07,47.07,116751.93493375312,18.7101,18.7419,18.7062,18.7062,116751.9349
2006-03-17 10:35:00,47.07,47.09,47.0,47.01,81857.53640299095,18.7062,18.7141,18.6783,18.6823,81857.5364
2006-03-17 10:40:00,47.01,47.03,46.96,46.99,115833.66128820674,18.6823,18.6903,18.6625,18.6744,115833.6613
2006-03-17 10:45:00,46.99,46.99,46.93,46.95,92745.63820018366,18.6744,18.6744,18.6505,18.6585,92745.6382
2006-03-17 10:50:00,46.95,46.98,46.89,46.96,124622.85189557917,18.6585,18.6704,18.6346,18.6625,124622.8519
2006-03-17 10:55:00,46.97,46.97,46.88,46.88,100354.19126328218,18.6664,18.6664,18.6307,18.6307,100354.1913
2006-03-17 11:00:00,46.88,46.97,46.87,46.96,336875.2459661551,18.6307,18.6664,18.6267,18.6625,336875.246
2006-03-17 11:05:00,46.97,46.98,46.9,46.93,111242.29306047488,18.6664,18.6704,18.6386,18.6505,111242.2931
2006-03-17 11:10:00,46.92,46.92,46.84,46.88,93532.72989636626,18.6466,18.6466,18.6148,18.6307,93532.7299
2006-03-17 11:15:00,46.87,46.9,46.79,46.81,81595.17250426342,18.6267,18.6386,18.5949,18.6028,81595.1725
2006-03-17 11:20:00,46.82,46.82,46.74,46.74,77922.07792207792,18.6068,18.6068,18.575,18.575,77922.0779
2006-03-17 11:25:00,46.76,46.8,46.7,46.72,90121.99921290833,18.583,18.5989,18.5591,18.5671,90121.9992
2006-03-17 11:30:00,46.72,46.72,46.62,46.65,88810.17971927063,18.5671,18.5671,18.5273,18.5393,88810.1797
2006-03-17 11:35:00,46.65,46.72,46.64,46.71,110717.56526301982,18.5393,18.5671,18.5353,18.5631,110717.5653
2006-03-17 11:40:00,46.7,46.74,46.64,46.64,109012.19992129084,18.5591,18.575,18.5353,18.5353,109012.1999
2006-03-17 11:45:00,46.65,46.71,46.64,46.65,72805.981896891,18.5393,18.5631,18.5353,18.5393,72805.9819
2006-03-17 11:50:00,46.65,46.68,46.61,46.65,86186.54073199528,18.5393,18.5512,18.5234,18.5393,86186.5407
2006-03-17 11:55:00,46.65,46.68,46.64,46.67,85924.17683326775,18.5393,18.5512,18.5353,18.5472,85924.1768
2006-03-17 12:00:00,46.67,46.71,46.65,46.7,91958.54650400105,18.5472,18.5631,18.5393,18.5591,91958.5465
2006-03-17 12:05:00,46.71,46.74,46.67,46.72,88547.8158205431,18.5631,18.575,18.5472,18.5671,88547.8158
2006-03-17 12:10:00,46.71,46.71,46.67,46.68,161484.97966679785,18.5631,18.5631,18.5472,18.5512,161484.9797
2006-03-17 12:15:00,46.68,46.71,46.65,46.67,96681.09668109668,18.5512,18.5631,18.5393,18.5472,96681.0967
2006-03-17 12:20:00,46.66,46.69,46.65,46.65,54440.50898596353,18.5432,18.5552,18.5393,18.5393,54440.509
2006-03-17 12:25:00,46.65,46.69,46.65,46.69,62573.78984651712,18.5393,18.5552,18.5393,18.5552,62573.7898
2006-03-17 12:30:00,46.69,46.73,46.68,46.69,98386.46202282568,18.5552,18.571,18.5512,18.5552,98386.462
2006-03-17 12:35:00,46.69,46.71,46.68,46.69,92220.9104027286,18.5552,18.5631,18.5512,18.5552,92220.9104
2006-03-17 12:40:00,46.69,46.7,46.67,46.69,90253.18116227209,18.5552,18.5591,18.5472,18.5552,90253.1812
2006-03-17 12:45:00,46.69,46.7,46.66,46.67,67427.52197297652,18.5552,18.5591,18.5432,18.5472,67427.522
2006-03-17 12:50:00,46.66,46.69,46.66,46.66,34107.30683457956,18.5432,18.5552,18.5432,18.5432,34107.3068
2006-03-17 12:55:00,46.67,46.69,46.65,46.69,49455.59491014037,18.5472,18.5552,18.5393,18.5552,49455.5949
2006-03-17 13:00:00,46.68,46.75,46.68,46.75,58769.513314967866,18.5512,18.579,18.5512,18.579,58769.5133
2006-03-17 13:05:00,46.75,46.81,46.74,46.78,104027.28584546766,18.579,18.6028,18.575,18.5909,104027.2858
2006-03-17 13:10:00,46.8,46.8,46.73,46.75,102453.10245310246,18.5989,18.5989,18.571,18.579,102453.1025
2006-03-17 13:15:00,46.76,46.77,46.74,46.75,57326.51187196642,18.583,18.5869,18.575,18.579,57326.5119
2006-03-17 13:20:00,46.74,46.75,46.69,46.71,54702.87288469107,18.575,18.579,18.5552,18.5631,54702.8729
2006-03-17 13:25:00,46.71,46.75,46.69,46.7,100747.73711137348,18.5631,18.579,18.5552,18.5591,100747.7371
2006-03-17 13:30:00,46.7,46.71,46.65,46.68,121605.66706021252,18.5591,18.5631,18.5393,18.5512,121605.6671
2006-03-17 13:35:00,46.67,46.68,46.65,46.67,36468.58192312738,18.5472,18.5512,18.5393,18.5472,36468.5819
2006-03-17 13:40:00,46.67,46.69,46.65,46.66,42240.58769513315,18.5472,18.5552,18.5393,18.5432,42240.5877
2006-03-17 13:45:00,46.66,46.73,46.66,46.71,57457.69382133018,18.5432,18.571,18.5432,18.5631,57457.6938
2006-03-17 13:50:00,46.71,46.71,46.67,46.67,28860.028860028862,18.5631,18.5631,18.5472,18.5472,28860.0289
2006-03-17 13:55:00,46.67,46.71,46.66,46.68,47881.41151777516,18.5472,18.5631,18.5432,18.5512,47881.4115
2006-03-17 14:00:00,46.67,46.72,46.67,46.71,41715.85989767808,18.5472,18.5671,18.5472,18.5631,41715.8599
2006-03-17 14:05:00,46.72,46.73,46.71,46.72,67296.34002361275,18.5671,18.571,18.5631,18.5671,67296.34
2006-03-17 14:10:00,46.73,46.76,46.72,46.73,67296.34002361275,18.571,18.583,18.5671,18.571,67296.34
2006-03-17 14:15:00,46.72,46.75,46.71,46.73,50373.86855568674,18.5671,18.579,18.5631,18.571,50373.8686
2006-03-17 14:20:00,46.73,46.76,46.71,46.72,75167.25698543881,18.571,18.583,18.5631,18.5671,75167.257
2006-03-17 14:25:00,46.71,46.72,46.69,46.7,50767.41440377804,18.5631,18.5671,18.5552,18.5591,50767.4144
2006-03-17 14:30:00,46.7,46.71,46.65,46.67,40010.4945559491,18.5591,18.5631,18.5393,18.5472,40010.4946
2006-03-17 14:35:00,46.68,46.7,46.66,46.69,140102.32192050375,18.5512,18.5591,18.5432,18.5552,140102.3219
2006-03-17 14:40:00,46.69,46.71,46.68,46.69,42240.58769513315,18.5552,18.5631,18.5512,18.5552,42240.5877
2006-03-17 14:45:00,46.69,46.7,46.67,46.68,28728.84691066509,18.5552,18.5591,18.5472,18.5512,28728.8469
2006-03-17 14:50:00,46.68,46.68,46.65,46.68,75954.34868162141,18.5512,18.5512,18.5393,18.5512,75954.3487
2006-03-17 14:55:00,46.68,46.72,46.67,46.69,68214.61366915912,18.5512,18.5671,18.5472,18.5552,68214.6137
2006-03-17 15:00:00,46.69,46.71,46.65,46.67,59818.968909878,18.5552,18.5631,18.5393,18.5472,59818.9689
2006-03-17 15:05:00,46.67,46.68,46.65,46.67,66902.79417552146,18.5472,18.5512,18.5393,18.5472,66902.7942
2006-03-17 15:10:00,46.66,46.72,46.66,46.72,42765.31549258822,18.5432,18.5671,18.5432,18.5671,42765.3155
2006-03-17 15:15:00,46.72,46.73,46.68,46.71,149547.422274695,18.5671,18.571,18.5512,18.5631,149547.4223
2006-03-17 15:20:00,46.71,46.71,46.65,46.68,69395.25121343303,18.5631,18.5631,18.5393,18.5512,69395.2512
2006-03-17 15:25:00,46.68,46.72,46.66,46.66,99829.46346582712,18.5512,18.5671,18.5432,18.5432,99829.4635
2006-03-17 15:30:00,46.67,46.71,46.66,46.68,83431.71979535616,18.5472,18.5631,18.5432,18.5512,83431.7198
2006-03-17 15:35:00,46.68,46.7,46.67,46.7,106519.74288337924,18.5512,18.5591,18.5472,18.5591,106519.7429
2006-03-17 15:40:00,46.7,46.76,46.7,46.73,184310.6388560934,18.5591,18.583,18.5591,18.571,184310.6389
2006-03-17 15:45:00,46.72,46.76,46.72,46.74,158336.61288206742,18.5671,18.583,18.5671,18.575,158336.6129
2006-03-17 15:50:00,46.74,46.75,46.72,46.72,188770.8251344615,18.575,18.579,18.5671,18.5671,188770.8251
2006-03-17 15:55:00,46.73,46.77,46.69,46.77,310901.2199921291,18.571,18.5869,18.5552,18.5869,310901.22
2006-03-20 09:30:00,46.49,46.5,46.27,46.28,344746.1629279811,18.4757,18.4796,18.3882,18.3922,344746.1629
2006-03-20 09:35:00,46.26,46.63,46.26,46.59,165682.80204643842,18.3843,18.5313,18.3843,18.5154,165682.802
2006-03-20 09:40:00,46.62,46.72,46.56,46.63,123179.85045257772,18.5273,18.5671,18.5035,18.5313,123179.8505
2006-03-20 09:45:00,46.62,46.64,46.55,46.58,90253.18116227209,18.5273,18.5353,18.4995,18.5114,90253.1812
2006-03-20 09:50:00,46.57,46.8,46.57,46.71,114128.29594647777,18.5075,18.5989,18.5075,18.5631,114128.2959
2006-03-20 09:55:00,46.73,46.77,46.68,46.74,77003.80427653155,18.571,18.5869,18.5512,18.575,77003.8043
2006-03-20 10:00:00,46.74,46.85,46.7,46.84,119900.30171848352,18.575,18.6187,18.5591,18.6148,119900.3017
2006-03-20 10:05:00,46.86,46.88,46.71,46.71,116227.20713629804,18.6227,18.6307,18.5631,18.5631,116227.2071
2006-03-20 10:10:00,46.73,46.78,46.61,46.63,115964.84323757052,18.571,18.5909,18.5234,18.5313,115964.8432
2006-03-20 10:15:00,46.65,46.69,46.55,46.55,90384.36311163584,18.5393,18.5552,18.4995,18.4995,90384.3631
2006-03-20 10:20:00,46.56,46.6,46.52,46.53,95238.09523809524,18.5035,18.5194,18.4876,18.4916,95238.0952
2006-03-20 10:25:00,46.53,46.53,46.46,46.46,65722.15663124755,18.4916,18.4916,18.4637,18.4637,65722.1566
2006-03-20 10:30:00,46.46,46.52,46.39,46.39,100485.37321264594,18.4637,18.4876,18.4359,18.4359,100485.3732
2006-03-20 10:35:00,46.39,46.45,46.32,46.33,210547.02872884693,18.4359,18.4598,18.4081,18.4121,210547.0287
2006-03-20 10:40:00,46.32,46.36,46.21,46.32,105863.8331365604,18.4081,18.424,18.3644,18.4081,105863.8331
2006-03-20 10:45:00,46.32,46.48,46.31,46.47,162403.25331234423,18.4081,18.4717,18.4041,18.4677,162403.2533
2006-03-20 10:50:00,46.47,46.55,46.45,46.46,109405.74576938212,18.4677,18.4995,18.4598,18.4637,109405.7458
2006-03-20 10:55:00,46.47,46.58,46.46,46.51,105863.8331365604,18.4677,18.5114,18.4637,18.4836,105863.8331
2006-03-20 11:00:00,46.51,46.58,46.46,46.51,90777.90895972714,18.4836,18.5114,18.4637,18.4836,90777.909
2006-03-20 11:05:00,46.51,46.53,46.49,46.52,88154.26997245179,18.4836,18.4916,18.4757,18.4876,88154.27
2006-03-20 11:10:00,46.52,46.56,46.45,46.5,54702.87288469107,18.4876,18.5035,18.4598,18.4796,54702.8729
2006-03-20 11:15:00,46.5,46.56,46.49,46.49,67952.24977043159,18.4796,18.5035,18.4757,18.4757,67952.2498
2006-03-20 11:20:00,46.51,46.54,46.46,46.52,50373.86855568674,18.4836,18.4955,18.4637,18.4876,50373.8686
2006-03-20 11:25:00,46.52,46.54,46.5,46.52,98911.18982028074,18.4876,18.4955,18.4796,18.4876,98911.1898
2006-03-20 11:30:00,46.53,46.55,46.49,46.53,141545.3233635052,18.4916,18.4995,18.4757,18.4916,141545.3234
2006-03-20 11:35:00,46.54,46.55,46.44,46.46,55883.510428964975,18.4955,18.4995,18.4558,18.4637,55883.5104
2006-03-20 11:40:00,46.46,46.46,46.42,46.42,185360.0944510036,18.4637,18.4637,18.4478,18.4478,185360.0945
2006-03-20 11:45:00,46.43,46.45,46.36,46.39,56408.23822642005,18.4518,18.4598,18.424,18.4359,56408.2382
2006-03-20 11:50:00,46.39,46.42,46.31,46.32,111373.47500983864,18.4359,18.4478,18.4041,18.4081,111373.475
2006-03-20 11:55:00,46.32,46.34,46.28,46.32,58769.513314967866,18.4081,18.4161,18.3922,18.4081,58769.5133
2006-03-20 12:00:00,46.31,46.47,46.27,46.4,104420.83169355895,18.4041,18.4677,18.3882,18.4399,104420.8317
2006-03-20 12:05:00,46.4,46.41,46.32,46.34,88023.08802308803,18.4399,18.4439,18.4081,18.4161,88023.088
2006-03-20 12:10:00,46.33,46.36,46.28,46.3,45782.50032795488,18.4121,18.424,18.3922,18.4002,45782.5003
2006-03-20 12:15:00,46.3,46.35,46.25,46.28,124491.6699462154,18.4002,18.42,18.3803,18.3922,124491.6699
2006-03-20 12:20:00,46.27,46.29,46.19,46.19,79758.62521317067,18.3882,18.3962,18.3564,18.3564,79758.6252
2006-03-20 12:25:00,46.18,46.23,46.09,46.1,89728.453364817,18.3525,18.3723,18.3167,18.3207,89728.4534
2006-03-20 12:30:00,46.1,46.17,46.1,46.16,124229.30604748787,18.3207,18.3485,18.3207,18.3445,124229.306
2006-03-20 12:35:00,46.17,46.23,46.13,46.16,91171.45480781845,18.3485,18.3723,18.3326,18.3445,91171.4548
2006-03-20 12:40:00,46.16,46.22,46.12,46.17,50636.23245441428,18.3445,18.3684,18.3286,18.3485,50636.2325
2006-03-20 12:45:00,46.17,46.26,46.16,46.2,65197.42883379247,18.3485,18.3843,18.3445,18.3604,65197.4288
2006-03-20 12:50:00,46.2,46.23,46.16,46.18,51292.14220123311,18.3604,18.3723,18.3445,18.3525,51292.1422
2006-03-20 12:55:00,46.18,46.27,46.17,46.23,37386.85556867375,18.3525,18.3882,18.3485,18.3723,37386.8556
2006-03-20 13:00:00,46.23,46.23,46.16,46.2,41059.95015085925,18.3723,18.3723,18.3445,18.3604,41059.9502
2006-03-20 13:05:00,46.19,46.22,46.12,46.13,39616.9487078578,18.3564,18.3684,18.3286,18.3326,39616.9487
2006-03-20 13:10:00,46.15,46.19,46.13,46.16,45782.50032795488,18.3405,18.3564,18.3326,18.3445,45782.5003
2006-03-20 13:15:00,46.16,46.2,46.13,46.19,98780.00787091696,18.3445,18.3604,18.3326,18.3564,98780.0079
2006-03-20 13:20:00,46.19,46.28,46.19,46.27,49455.59491014037,18.3564,18.3922,18.3564,18.3882,49455.5949
2006-03-20 13:25:00,46.27,46.29,46.23,46.25,72150.07215007216,18.3882,18.3962,18.3723,18.3803,72150.0722
2006-03-20 13:30:00,46.25,46.26,46.13,46.13,50636.23245441428,18.3803,18.3843,18.3326,18.3326,50636.2325
2006-03-20 13:35:00,46.14,46.14,46.05,46.07,77528.53207398663,18.3366,18.3366,18.3008,18.3088,77528.5321
2006-03-20 13:40:00,46.07,46.14,46.06,46.13,77922.07792207792,18.3088,18.3366,18.3048,18.3326,77922.0779
2006-03-20 13:45:00,46.14,46.15,46.05,46.07,72018.89020070838,18.3366,18.3405,18.3008,18.3088,72018.8902
2006-03-20 13:50:00,46.05,46.07,46.04,46.05,68476.97756788666,18.3008,18.3088,18.2968,18.3008,68476.9776
2006-03-20 13:55:00,46.06,46.1,46.06,46.07,76872.62232716779,18.3048,18.3207,18.3048,18.3088,76872.6223
2006-03-20 14:00:00,46.07,46.18,46.04,46.16,120031.48366784732,18.3088,18.3525,18.2968,18.3445,120031.4837
2006-03-20 14:05:00,46.16,46.18,46.1,46.1,126721.76308539943,18.3445,18.3525,18.3207,18.3207,126721.7631
2006-03-20 14:10:00,46.1,46.1,46.01,46.06,118326.11832611832,18.3207,18.3207,18.2849,18.3048,118326.1183
2006-03-20 14:15:00,46.05,46.07,45.99,46.04,97599.37032664304,18.3008,18.3088,18.277,18.2968,97599.3703
2006-03-20 14:20:00,46.02,46.03,45.94,45.97,165026.8922996196,18.2889,18.2929,18.2571,18.269,165026.8923
2006-03-20 14:25:00,45.95,46.03,45.95,46.0,104552.01364292274,18.2611,18.2929,18.2611,18.2809,104552.0136
2006-03-20 14:30:00,46.0,46.12,45.97,46.09,139971.13997114,18.2809,18.3286,18.269,18.3167,139971.14
2006-03-20 14:35:00,46.09,46.15,46.08,46.15,93926.27574445755,18.3167,18.3405,18.3127,18.3405,93926.2757
2006-03-20 14:40:00,46.15,46.23,46.13,46.19,104420.83169355895,18.3405,18.3723,18.3326,18.3564,104420.8317
2006-03-20 14:45:00,46.19,46.22,46.17,46.17,101010.10101010102,18.3564,18.3684,18.3485,18.3485,101010.101
2006-03-20 14:50:00,46.19,46.2,46.12,46.13,61393.152302243216,18.3564,18.3604,18.3286,18.3326,61393.1523
2006-03-20 14:55:00,46.13,46.14,46.11,46.14,53391.05339105339,18.3326,18.3366,18.3247,18.3366,53391.0534
2006-03-20 15:00:00,46.14,46.15,46.1,46.1,83038.17394726486,18.3366,18.3405,18.3207,18.3207,83038.1739
2006-03-20 15:05:00,46.1,46.1,46.05,46.05,69264.06926406927,18.3207,18.3207,18.3008,18.3008,69264.0693
2006-03-20 15:10:00,46.07,46.07,45.93,45.97,119900.30171848352,18.3088,18.3088,18.2531,18.269,119900.3017
2006-03-20 15:15:00,45.97,46.01,45.95,45.99,65722.15663124755,18.269,18.2849,18.2611,18.277,65722.1566
2006-03-20 15:20:00,45.98,46.02,45.97,46.01,90646.72701036338,18.273,18.2889,18.269,18.2849,90646.727
2006-03-20 15:25:00,46.01,46.02,45.9,45.9,131575.49521185886,18.2849,18.2889,18.2412,18.2412,131575.4952
2006-03-20 15:30:00,45.9,45.94,45.86,45.92,183392.36521054705,18.2412,18.2571,18.2253,18.2491,183392.3652
2006-03-20 15:35:00,45.92,45.96,45.88,45.92,110192.83746556472,18.2491,18.265,18.2332,18.2491,110192.8375
2006-03-20 15:40:00,45.91,45.97,45.9,45.97,120949.75731339368,18.2452,18.269,18.2412,18.269,120949.7573
2006-03-20 15:45:00,45.97,46.07,45.96,46.02,188114.91538764263,18.269,18.3088,18.265,18.2889,188114.9154
2006-03-20 15:50:00,46.04,46.04,45.99,46.01,169749.44247671522,18.2968,18.2968,18.277,18.2849,169749.4425
2006-03-20 15:55:00,46.0,46.02,45.97,45.97,180768.7262232717,18.2809,18.2889,18.269,18.269,180768.7262
2006-03-21 09:30:00,45.81,45.88,45.78,45.87,333726.8791814246,18.2054,18.2332,18.1935,18.2293,333726.8792
2006-03-21 09:35:00,45.86,45.88,45.71,45.82,238226.42004460187,18.2253,18.2332,18.1657,18.2094,238226.42
2006-03-21 09:40:00,45.81,45.82,45.52,45.56,295421.7499672045,18.2054,18.2094,18.0902,18.1061,295421.75
2006-03-21 09:45:00,45.55,45.62,45.5,45.51,167912.89518562247,18.1021,18.1299,18.0822,18.0862,167912.8952
2006-03-21 09:50:00,45.5,45.62,45.48,45.5,191132.10022300933,18.0822,18.1299,18.0743,18.0822,191132.1002
2006-03-21 09:55:00,45.5,45.62,45.4,45.57,233372.68791814247,18.0822,18.1299,18.0425,18.11,233372.6879
2006-03-21 10:00:00,45.57,45.62,45.44,45.51,242817.7882723337,18.11,18.1299,18.0584,18.0862,242817.7883
2006-03-21 10:05:00,45.5,45.52,45.4,45.46,117276.66273120818,18.0822,18.0902,18.0425,18.0663,117276.6627
2006-03-21 10:10:00,45.46,45.48,45.38,45.39,104814.37754165028,18.0663,18.0743,18.0345,18.0385,104814.3775
2006-03-21 10:15:00,45.39,45.44,45.3,45.36,230486.6850321396,18.0385,18.0584,18.0027,18.0266,230486.685
2006-03-21 10:20:00,45.35,45.58,45.35,45.57,228256.5918929556,18.0226,18.114,18.0226,18.11,228256.5919
2006-03-21 10:25:00,45.56,45.58,45.49,45.58,155319.42804670078,18.1061,18.114,18.0783,18.114,155319.428
2006-03-21 10:30:00,45.58,45.7,45.57,45.61,203594.38541256724,18.114,18.1617,18.11,18.1259,203594.3854
2006-03-21 10:35:00,45.61,45.87,45.61,45.81,220123.31103240195,18.1259,18.2293,18.1259,18.2054,220123.311
2006-03-21 10:40:00,45.81,45.84,45.71,45.74,147448.5110848747,18.2054,18.2174,18.1657,18.1776,147448.5111
2006-03-21 10:45:00,45.74,45.78,45.68,45.73,106519.74288337924,18.1776,18.1935,18.1538,18.1736,106519.7429
2006-03-21 10:50:00,45.71,45.81,45.71,45.81,142594.77895841532,18.1657,18.2054,18.1657,18.2054,142594.779
2006-03-21 10:55:00,45.81,45.81,45.56,45.57,123573.39630066905,18.2054,18.2054,18.1061,18.11,123573.3963
2006-03-21 11:00:00,45.57,45.69,45.57,45.67,114259.47789584154,18.11,18.1577,18.11,18.1498,114259.4779
2006-03-21 11:05:00,45.67,45.71,45.62,45.67,200052.4727797456,18.1498,18.1657,18.1299,18.1498,200052.4728
2006-03-21 11:10:00,45.67,45.67,45.58,45.63,110586.38331365604,18.1498,18.1498,18.114,18.1339,110586.3833
2006-03-21 11:15:00,45.63,45.75,45.63,45.68,111898.20280729372,18.1339,18.1816,18.1339,18.1538,111898.2028
2006-03-21 11:20:00,45.69,45.82,45.68,45.78,111635.8389085662,18.1577,18.2094,18.1538,18.1935,111635.8389
2006-03-21 11:25:00,45.78,45.81,45.68,45.68,77528.53207398663,18.1935,18.2054,18.1538,18.1538,77528.5321
2006-03-21 11:30:00,45.68,45.81,45.65,45.81,75429.62088416635,18.1538,18.2054,18.1418,18.2054,75429.6209
2006-03-21 11:35:00,45.81,45.94,45.78,45.93,172766.62731208187,18.2054,18.2571,18.1935,18.2531,172766.6273
2006-03-21 11:40:00,45.93,46.03,45.91,45.94,138265.774629411,18.2531,18.2929,18.2452,18.2571,138265.7746
2006-03-21 11:45:00,45.95,45.96,45.88,45.92,71231.79850452578,18.2611,18.265,18.2332,18.2491,71231.7985
2006-03-21 11:50:00,45.91,46.03,45.9,46.02,112554.11255411257,18.2452,18.2929,18.2412,18.2889,112554.1126
2006-03-21 11:55:00,46.02,46.07,46.0,46.0,175127.90240062968,18.2889,18.3088,18.2809,18.2809,175127.9024
2006-03-21 12:00:00,46.01,46.11,46.0,46.1,102321.92050373869,18.2849,18.3247,18.2809,18.3207,102321.9205
2006-03-21 12:05:00,46.1,46.2,46.09,46.2,130919.58546504,18.3207,18.3604,18.3167,18.3604,130919.5855
2006-03-21 12:10:00,46.19,46.2,46.03,46.04,105207.92338974155,18.3564,18.3604,18.2929,18.2968,105207.9234
2006-03-21 12:15:00,46.02,46.14,46.02,46.13,93926.27574445755,18.2889,18.3366,18.2889,18.3326,93926.2757
2006-03-21 12:20:00,46.13,46.13,46.09,46.1,117145.48078184442,18.3326,18.3326,18.3167,18.3207,117145.4808
2006-03-21 12:25:00,46.11,46.17,46.11,46.16,152039.8793126066,18.3247,18.3485,18.3247,18.3445,152039.8793
2006-03-21 12:30:00,46.16,46.21,46.07,46.07,73855.43749180113,18.3445,18.3644,18.3088,18.3088,73855.4375
2006-03-21 12:35:00,46.07,46.09,46.0,46.02,81463.99055489965,18.3088,18.3167,18.2809,18.2889,81463.9906
2006-03-21 12:40:00,46.02,46.14,46.02,46.11,47094.31982159255,18.2889,18.3366,18.2889,18.3247,47094.3198
2006-03-21 12:45:00,46.13,46.17,46.1,46.16,56670.60212514758,18.3326,18.3485,18.3207,18.3445,56670.6021
2006-03-21 12:50:00,46.15,46.26,46.14,46.16,78053.2598714417,18.3405,18.3843,18.3366,18.3445,78053.2599
2006-03-21 12:55:00,46.15,46.16,46.12,46.16,60737.242555424375,18.3405,18.3445,18.3286,18.3445,60737.2426
2006-03-21 13:00:00,46.15,46.16,46.08,46.09,80283.35301062574,18.3405,18.3445,18.3127,18.3167,80283.353
2006-03-21 13:05:00,46.1,46.14,46.1,46.13,44077.13498622589,18.3207,18.3366,18.3207,18.3326,44077.135
2006-03-21 13:10:00,46.12,46.12,46.06,46.06,54571.6909353273,18.3286,18.3286,18.3048,18.3048,54571.6909
2006-03-21 13:15:00,46.06,46.1,46.06,46.07,48537.32126459399,18.3048,18.3207,18.3048,18.3088,48537.3213
2006-03-21 13:20:00,46.09,46.13,46.08,46.1,76216.71258034895,18.3167,18.3326,18.3127,18.3207,76216.7126
2006-03-21 13:25:00,46.09,46.1,46.04,46.04,56801.78407451135,18.3167,18.3207,18.2968,18.2968,56801.7841
2006-03-21 13:30:00,46.04,46.11,46.03,46.05,100354.19126328218,18.2968,18.3247,18.2929,18.3008,100354.1913
2006-03-21 13:35:00,46.05,46.09,45.91,45.96,86711.26852945035,18.3008,18.3167,18.2452,18.265,86711.2685
2006-03-21 13:40:00,45.96,45.97,45.84,45.84,91302.63675718222,18.265,18.269,18.2174,18.2174,91302.6368
2006-03-21 13:45:00,45.84,45.89,45.77,45.81,103764.92194674013,18.2174,18.2372,18.1895,18.2054,103764.9219
2006-03-21 13:50:00,45.81,45.85,45.75,45.79,110324.01941492852,18.2054,18.2213,18.1816,18.1975,110324.0194
2006-03-21 13:55:00,45.78,45.79,45.67,45.67,110717.56526301982,18.1935,18.1975,18.1498,18.1498,110717.5653
2006-03-21 14:00:00,45.67,45.84,45.66,45.8,172373.08146399056,18.1498,18.2174,18.1458,18.2015,172373.0815
2006-03-21 14:05:00,45.8,45.84,45.67,45.68,77266.16817525908,18.2015,18.2174,18.1498,18.1538,77266.1682
2006-03-21 14:10:00,45.68,45.72,45.59,45.64,179325.72478027025,18.1538,18.1697,18.118,18.1379,179325.7248
2006-03-21 14:15:00,45.65,45.66,45.57,45.61,113078.84035156763,18.1418,18.1458,18.11,18.1259,113078.8404
2006-03-21 14:20:00,45.62,45.64,45.58,45.59,107569.1984782894,18.1299,18.1379,18.114,18.118,107569.1985
2006-03-21 14:25:00,45.6,45.62,45.55,45.59,113472.38619965893,18.122,18.1299,18.1021,18.118,113472.3862
2006-03-21 14:30:00,45.59,45.59,45.46,45.5,130526.0396169487,18.118,18.118,18.0663,18.0822,130526.0396
2006-03-21 14:35:00,45.5,45.54,45.45,45.47,85924.17683326775,18.0822,18.0981,18.0624,18.0703,85924.1768
2006-03-21 14:40:00,45.47,45.59,45.47,45.58,95631.64108618654,18.0703,18.118,18.0703,18.114,95631.6411
2006-03-21 14:45:00,45.58,45.58,45.49,45.52,104289.6497441952,18.114,18.114,18.0783,18.0902,104289.6497
2006-03-21 14:50:00,45.52,45.56,45.51,45.54,93401.5479470025,18.0902,18.1061,18.0862,18.0981,93401.5479
2006-03-21 14:55:00,45.53,45.56,45.48,45.48,104420.83169355895,18.0942,18.1061,18.0743,18.0743,104420.8317
2006-03-21 15:00:00,45.5,45.51,45.44,45.48,94975.7313393677,18.0822,18.0862,18.0584,18.0743,94975.7313
2006-03-21 15:05:00,45.47,45.5,45.4,45.46,106519.74288337924,18.0703,18.0822,18.0425,18.0663,106519.7429
2006-03-21 15:10:00,45.47,45.56,45.44,45.55,148760.3305785124,18.0703,18.1061,18.0584,18.1021,148760.3306
2006-03-21 15:15:00,45.55,45.55,45.44,45.49,98648.8259215532,18.1021,18.1021,18.0584,18.0783,98648.8259
2006-03-21 15:20:00,45.48,45.49,45.43,45.43,125672.30749048931,18.0743,18.0783,18.0544,18.0544,125672.3075
2006-03-21 15:25:00,45.43,45.45,45.36,45.39,232323.2323232324,18.0544,18.0624,18.0266,18.0385,232323.2323
2006-03-21 15:30:00,45.39,45.45,45.38,45.39,136691.5912370458,18.0385,18.0624,18.0345,18.0385,136691.5912
2006-03-21 15:35:00,45.39,45.45,45.38,45.44,110586.38331365604,18.0385,18.0624,18.0345,18.0584,110586.3833
2006-03-21 15:40:00,45.44,45.44,45.32,45.36,208185.7536402991,18.0584,18.0584,18.0107,18.0266,208185.7536
2006-03-21 15:45:00,45.36,45.4,45.34,45.34,151121.6056670602,18.0266,18.0425,18.0186,18.0186,151121.6057
2006-03-21 15:50:00,45.33,45.39,45.33,45.38,171323.62586908042,18.0147,18.0385,18.0147,18.0345,171323.6259
2006-03-21 15:55:00,45.38,45.39,45.36,45.36,167912.89518562247,18.0345,18.0385,18.0266,18.0266,167912.8952
2006-03-22 09:30:00,45.14,45.44,45.14,45.39,151515.15151515152,17.9392,18.0584,17.9392,18.0385,151515.1515
2006-03-22 09:35:00,45.42,45.65,45.41,45.64,128951.8562245835,18.0504,18.1418,18.0465,18.1379,128951.8562
2006-03-22 09:40:00,45.64,45.64,45.41,45.44,158074.2489833399,18.1379,18.1379,18.0465,18.0584,158074.249
2006-03-22 09:45:00,45.44,45.52,45.4,45.46,135248.58979404435,18.0584,18.0902,18.0425,18.0663,135248.5898
2006-03-22 09:50:00,45.46,45.61,45.46,45.55,131706.6771612226,18.0663,18.1259,18.0663,18.1021,131706.6772
2006-03-22 09:55:00,45.57,45.73,45.56,45.72,186409.5500459137,18.11,18.1736,18.1061,18.1697,186409.55
2006-03-22 10:00:00,45.73,45.82,45.68,45.79,157155.97533779353,18.1736,18.2094,18.1538,18.1975,157155.9753
2006-03-22 10:05:00,45.78,45.93,45.74,45.91,145874.3276925095,18.1935,18.2531,18.1776,18.2452,145874.3277
2006-03-22 10:10:00,45.91,45.94,45.84,45.88,160041.9782237964,18.2452,18.2571,18.2174,18.2332,160041.9782
2006-03-22 10:15:00,45.88,46.04,45.88,46.03,153220.5168568805,18.2332,18.2968,18.2332,18.2929,153220.5169
2006-03-22 10:20:00,46.01,46.19,46.0,46.17,172110.71756526304,18.2849,18.3564,18.2809,18.3485,172110.7176
2006-03-22 10:25:00,46.16,46.23,46.14,46.18,259871.44168962352,18.3445,18.3723,18.3366,18.3525,259871.4417
2006-03-22 10:30:00,46.17,46.84,46.17,46.79,512134.3303161485,18.3485,18.6148,18.3485,18.5949,512134.3303
2006-03-22 10:35:00,46.77,46.81,46.39,46.39,390528.663255936,18.5869,18.6028,18.4359,18.4359,390528.6633
2006-03-22 10:40:00,46.39,46.53,46.32,46.38,263544.536271809,18.4359,18.4916,18.4081,18.432,263544.5363
2006-03-22 10:45:00,46.38,46.41,46.16,46.36,328741.96510560147,18.432,18.4439,18.3445,18.424,328741.9651
2006-03-22 10:50:00,46.36,46.47,46.32,46.37,218680.3095894005,18.424,18.4677,18.4081,18.428,218680.3096
2006-03-22 10:55:00,46.38,46.41,46.26,46.39,140102.32192050375,18.432,18.4439,18.3843,18.4359,140102.3219
2006-03-22 11:00:00,46.39,46.6,46.32,46.51,178145.08723599633,18.4359,18.5194,18.4081,18.4836,178145.0872
2006-03-22 11:05:00,46.54,46.65,46.46,46.46,144037.78040141676,18.4955,18.5393,18.4637,18.4637,144037.7804
2006-03-22 11:10:00,46.47,46.54,46.39,46.43,109012.19992129084,18.4677,18.4955,18.4359,18.4518,109012.1999
2006-03-22 11:15:00,46.43,46.55,46.42,46.42,140889.41361668636,18.4518,18.4995,18.4478,18.4478,140889.4136
2006-03-22 11:20:00,46.43,46.53,46.42,46.51,101010.10101010102,18.4518,18.4916,18.4478,18.4836,101010.101
2006-03-22 11:25:00,46.51,46.52,46.4,46.41,136035.68149022694,18.4836,18.4876,18.4399,18.4439,136035.6815
2006-03-22 11:30:00,46.39,46.54,46.39,46.52,98648.8259215532,18.4359,18.4955,18.4359,18.4876,98648.8259
2006-03-22 11:35:00,46.52,46.55,46.41,46.41,56277.05627705628,18.4876,18.4995,18.4439,18.4439,56277.0563
2006-03-22 11:40:00,46.43,46.49,46.41,46.49,50111.5046569592,18.4518,18.4757,18.4439,18.4757,50111.5047
2006-03-22 11:45:00,46.49,46.63,46.49,46.63,83431.71979535616,18.4757,18.5313,18.4757,18.5313,83431.7198
2006-03-22 11:50:00,46.62,46.62,46.52,46.61,55227.60068214614,18.5273,18.5273,18.4876,18.5234,55227.6007
2006-03-22 11:55:00,46.61,46.61,46.55,46.59,60343.696707333074,18.5234,18.5234,18.4995,18.5154,60343.6967
2006-03-22 12:00:00,46.6,46.74,46.6,46.65,130001.31181949364,18.5194,18.575,18.5194,18.5393,130001.3118
2006-03-22 12:05:00,46.65,46.7,46.59,46.61,63623.24544142727,18.5393,18.5591,18.5154,18.5234,63623.2454
2006-03-22 12:10:00,46.61,46.71,46.61,46.62,88678.99776990687,18.5234,18.5631,18.5234,18.5273,88678.9978
2006-03-22 12:15:00,46.64,46.68,46.62,46.65,85924.17683326775,18.5353,18.5512,18.5273,18.5393,85924.1768
2006-03-22 12:20:00,46.67,46.68,46.64,46.67,62442.60789715336,18.5472,18.5512,18.5353,18.5472,62442.6079
2006-03-22 12:25:00,46.67,46.68,46.65,46.67,75298.43893480257,18.5472,18.5512,18.5393,18.5472,75298.4389
2006-03-22 12:30:00,46.67,46.68,46.65,46.67,83038.17394726486,18.5472,18.5512,18.5393,18.5472,83038.1739
2006-03-22 12:35:00,46.67,46.68,46.64,46.65,82906.99199790109,18.5472,18.5512,18.5353,18.5393,82906.992
2006-03-22 12:40:00,46.65,46.67,46.6,46.61,119375.57392102848,18.5393,18.5472,18.5194,18.5234,119375.5739
2006-03-22 12:45:00,46.61,46.63,46.59,46.6,52210.41584677949,18.5234,18.5313,18.5154,18.5194,52210.4158
2006-03-22 12:50:00,46.61,46.69,46.61,46.67,61655.51620097075,18.5234,18.5552,18.5234,18.5472,61655.5162
2006-03-22 12:55:00,46.68,46.71,46.68,46.7,46176.04617604618,18.5512,18.5631,18.5512,18.5591,46176.0462
2006-03-22 13:00:00,46.7,46.71,46.64,46.68,54046.96313787223,18.5591,18.5631,18.5353,18.5512,54046.9631
2006-03-22 13:05:00,46.67,46.73,46.67,46.69,71625.34435261709,18.5472,18.571,18.5472,18.5552,71625.3444
2006-03-22 13:10:00,46.71,46.71,46.65,46.67,57195.32992260265,18.5631,18.5631,18.5393,18.5472,57195.3299
2006-03-22 13:15:00,46.67,46.71,46.61,46.7,125147.57969303423,18.5472,18.5631,18.5234,18.5591,125147.5797
2006-03-22 13:20:00,46.7,46.7,46.62,46.63,397612.4885215794,18.5591,18.5591,18.5273,18.5313,397612.4885
2006-03-22 13:25:00,46.62,46.64,46.53,46.58,118457.30027548208,18.5273,18.5353,18.4916,18.5114,118457.3003
2006-03-22 13:30:00,46.59,46.61,46.53,46.56,91827.36455463729,18.5154,18.5234,18.4916,18.5035,91827.3646
2006-03-22 13:35:00,46.55,46.55,46.45,46.48,94844.54939000394,18.4995,18.4995,18.4598,18.4717,94844.5494
2006-03-22 13:40:00,46.47,46.5,46.42,46.49,57720.057720057725,18.4677,18.4796,18.4478,18.4757,57720.0577
2006-03-22 13:45:00,46.49,46.62,46.49,46.58,67427.52197297652,18.4757,18.5273,18.4757,18.5114,67427.522
2006-03-22 13:50:00,46.61,46.66,46.59,46.63,105076.7414403778,18.5234,18.5432,18.5154,18.5313,105076.7414
2006-03-22 13:55:00,46.62,46.62,46.45,46.48,82251.08225108225,18.5273,18.5273,18.4598,18.4717,82251.0823
2006-03-22 14:00:00,46.47,46.54,46.29,46.32,133936.77030040667,18.4677,18.4955,18.3962,18.4081,133936.7703
2006-03-22 14:05:00,46.32,46.36,46.11,46.17,248196.2481962482,18.4081,18.424,18.3247,18.3485,248196.2482
2006-03-22 14:10:00,46.16,46.17,46.0,46.07,163452.70890725436,18.3445,18.3485,18.2809,18.3088,163452.7089
2006-03-22 14:15:00,46.06,46.1,46.0,46.03,230486.6850321396,18.3048,18.3207,18.2809,18.2929,230486.685
2006-03-22 14:20:00,46.03,46.07,46.0,46.07,91433.81870654598,18.2929,18.3088,18.2809,18.3088,91433.8187
2006-03-22 14:25:00,46.07,46.09,45.81,45.97,190607.37242555423,18.3088,18.3167,18.2054,18.269,190607.3724
2006-03-22 14:30:00,45.97,46.0,45.92,46.0,112291.74865538502,18.269,18.2809,18.2491,18.2809,112291.7487
2006-03-22 14:35:00,46.0,46.09,45.96,45.99,111767.02085792997,18.2809,18.3167,18.265,18.277,111767.0209
2006-03-22 14:40:00,45.98,45.98,45.84,45.84,67427.52197297652,18.273,18.273,18.2174,18.2174,67427.522
2006-03-22 14:45:00,45.84,45.94,45.84,45.86,130001.31181949364,18.2174,18.2571,18.2174,18.2253,130001.3118
2006-03-22 14:50:00,45.86,45.98,45.86,45.94,109668.10966810968,18.2253,18.273,18.2253,18.2571,109668.1097
2006-03-22 14:55:00,45.94,46.0,45.85,45.96,111373.47500983864,18.2571,18.2809,18.2213,18.265,111373.475
2006-03-22 15:00:00,45.96,46.02,45.91,45.98,86711.26852945035,18.265,18.2889,18.2452,18.273,86711.2685
2006-03-22 15:05:00,45.94,46.03,45.94,45.96,88416.63387117932,18.2571,18.2929,18.2571,18.265,88416.6339
2006-03-22 15:10:00,45.97,46.04,45.97,45.99,50636.23245441428,18.269,18.2968,18.269,18.277,50636.2325
2006-03-22 15:15:00,45.99,46.15,45.99,46.1,88941.3616686344,18.277,18.3405,18.277,18.3207,88941.3617
2006-03-22 15:20:00,46.1,46.2,46.1,46.13,81857.53640299095,18.3207,18.3604,18.3207,18.3326,81857.5364
2006-03-22 15:25:00,46.14,46.18,46.1,46.17,59294.24111242293,18.3366,18.3525,18.3207,18.3485,59294.2411
2006-03-22 15:30:00,46.17,46.17,46.07,46.09,93401.5479470025,18.3485,18.3485,18.3088,18.3167,93401.5479
2006-03-22 15:35:00,46.09,46.12,46.05,46.11,108749.8360225633,18.3167,18.3286,18.3008,18.3247,108749.836
2006-03-22 15:40:00,46.11,46.17,46.1,46.11,97337.00642791552,18.3247,18.3485,18.3207,18.3247,97337.0064
2006-03-22 15:45:00,46.11,46.13,46.05,46.08,93139.18404827495,18.3247,18.3326,18.3008,18.3127,93139.184
2006-03-22 15:50:00,46.08,46.08,46.02,46.03,109536.92771874592,18.3127,18.3127,18.2889,18.2929,109536.9277
2006-03-22 15:55:00,46.04,46.1,46.04,46.08,135379.7717434081,18.2968,18.3207,18.2968,18.3127,135379.7717
2006-03-23 09:30:00,46.69,46.88,46.69,46.84,428046.7007739736,18.5552,18.6307,18.5552,18.6148,428046.7008
2006-03-23 09:35:00,46.83,46.9,46.81,46.86,257378.984651712,18.6108,18.6386,18.6028,18.6227,257378.9847
2006-03-23 09:40:00,46.86,46.93,46.85,46.92,173684.90095762824,18.6227,18.6505,18.6187,18.6466,173684.901
2006-03-23 09:45:00,46.93,46.98,46.89,46.93,129476.58402203856,18.6505,18.6704,18.6346,18.6505,129476.584
2006-03-23 09:50:00,46.94,46.94,46.81,46.87,116489.57103502558,18.6545,18.6545,18.6028,18.6267,116489.571
2006-03-23 09:55:00,46.87,47.03,46.87,47.03,144693.69014823562,18.6267,18.6903,18.6267,18.6903,144693.6901
2006-03-23 10:00:00,47.03,47.07,46.97,46.97,172766.62731208187,18.6903,18.7062,18.6664,18.6664,172766.6273
2006-03-23 10:05:00,46.97,47.03,46.9,47.01,152695.78905942544,18.6664,18.6903,18.6386,18.6823,152695.7891
2006-03-23 10:10:00,47.01,47.07,46.97,46.99,140495.86776859505,18.6823,18.7062,18.6664,18.6744,140495.8678
2006-03-23 10:15:00,46.97,46.99,46.87,46.91,112947.65840220386,18.6664,18.6744,18.6267,18.6426,112947.6584
2006-03-23 10:20:00,46.91,46.92,46.8,46.82,108487.47212383576,18.6426,18.6466,18.5989,18.6068,108487.4721
2006-03-23 10:25:00,46.81,46.82,46.63,46.66,138790.50242686606,18.6028,18.6068,18.5313,18.5432,138790.5024
2006-03-23 10:30:00,46.65,46.65,46.45,46.58,213433.0316148498,18.5393,18.5393,18.4598,18.5114,213433.0316
2006-03-23 10:35:00,46.58,46.74,46.56,46.65,227863.04604486423,18.5114,18.575,18.5035,18.5393,227863.046
2006-03-23 10:40:00,46.67,46.74,46.62,46.73,120293.84756657484,18.5472,18.575,18.5273,18.571,120293.8476
2006-03-23 10:45:00,46.73,46.75,46.68,46.74,102715.46635183,18.571,18.579,18.5512,18.575,102715.4664
2006-03-23 10:50:00,46.74,46.96,46.74,46.96,160697.88797061524,18.575,18.6625,18.575,18.6625,160697.888
2006-03-23 10:55:00,46.95,47.0,46.92,47.0,127508.85478158206,18.6585,18.6783,18.6466,18.6783,127508.8548
2006-03-23 11:00:00,46.98,47.0,46.94,46.99,130526.0396169487,18.6704,18.6783,18.6545,18.6744,130526.0396
2006-03-23 11:05:00,46.99,47.0,46.95,47.0,75036.07503607504,18.6744,18.6783,18.6585,18.6783,75036.075
2006-03-23 11:10:00,47.0,47.07,47.0,47.0,93139.18404827495,18.6783,18.7062,18.6783,18.6783,93139.184
2006-03-23 11:15:00,47.0,47.02,46.89,46.91,82775.81004853733,18.6783,18.6863,18.6346,18.6426,82775.81
2006-03-23 11:20:00,46.91,46.97,46.9,46.97,96418.73278236914,18.6426,18.6664,18.6386,18.6664,96418.7328
2006-03-23 11:25:00,46.97,47.03,46.97,47.01,114915.38764266035,18.6664,18.6903,18.6664,18.6823,114915.3876
2006-03-23 11:30:00,47.01,47.02,46.96,46.96,87104.81437754165,18.6823,18.6863,18.6625,18.6625,87104.8144
2006-03-23 11:35:00,46.97,47.02,46.93,46.99,78577.98766889676,18.6664,18.6863,18.6505,18.6744,78577.9877
2006-03-23 11:40:00,47.0,47.01,46.98,47.01,76741.44037780401,18.6783,18.6823,18.6704,18.6823,76741.4404
2006-03-23 11:45:00,47.01,47.06,46.95,47.03,129607.76597140236,18.6823,18.7022,18.6585,18.6903,129607.766
2006-03-23 11:50:00,47.03,47.04,46.97,47.0,61130.78840351568,18.6903,18.6942,18.6664,18.6783,61130.7884
2006-03-23 11:55:00,47.0,47.03,46.98,47.0,171323.62586908042,18.6783,18.6903,18.6704,18.6783,171323.6259
2006-03-23 12:00:00,47.0,47.08,46.98,47.07,149678.60422405877,18.6783,18.7101,18.6704,18.7062,149678.6042
2006-03-23 12:05:00,47.08,47.09,47.02,47.09,110455.20136429228,18.7101,18.7141,18.6863,18.7141,110455.2014
2006-03-23 12:10:00,47.09,47.09,47.06,47.06,64147.97323888233,18.7141,18.7141,18.7022,18.7022,64147.9732
2006-03-23 12:15:00,47.06,47.06,46.97,46.97,53391.05339105339,18.7022,18.7022,18.6664,18.6664,53391.0534
2006-03-23 12:20:00,46.97,47.04,46.97,46.98,68476.97756788666,18.6664,18.6942,18.6664,18.6704,68476.9776
2006-03-23 12:25:00,46.99,47.02,46.96,46.99,51816.86999868818,18.6744,18.6863,18.6625,18.6744,51816.87
2006-03-23 12:30:00,47.0,47.02,46.99,47.0,38698.67506231143,18.6783,18.6863,18.6744,18.6783,38698.6751
2006-03-23 12:35:00,47.0,47.03,47.0,47.02,39616.9487078578,18.6783,18.6903,18.6783,18.6863,39616.9487
2006-03-23 12:40:00,47.01,47.07,47.01,47.06,82644.62809917355,18.6823,18.7062,18.6823,18.7022,82644.6281
2006-03-23 12:45:00,47.06,47.07,47.0,47.06,42502.951593860686,18.7022,18.7062,18.6783,18.7022,42502.9516
2006-03-23 12:50:00,47.07,47.14,47.06,47.14,68476.97756788666,18.7062,18.734,18.7022,18.734,68476.9776
2006-03-23 12:55:00,47.14,47.15,47.1,47.11,54834.054834054834,18.734,18.738,18.7181,18.7221,54834.0548
2006-03-23 13:00:00,47.11,47.14,47.09,47.1,71362.98045388954,18.7221,18.734,18.7141,18.7181,71362.9805
2006-03-23 13:05:00,47.1,47.19,47.09,47.17,87104.81437754165,18.7181,18.7539,18.7141,18.7459,87104.8144
2006-03-23 13:10:00,47.18,47.19,47.06,47.06,37386.85556867375,18.7499,18.7539,18.7022,18.7022,37386.8556
2006-03-23 13:15:00,47.06,47.09,47.02,47.06,49586.77685950413,18.7022,18.7141,18.6863,18.7022,49586.7769
2006-03-23 13:20:00,47.06,47.11,47.06,47.1,26236.38987275351,18.7022,18.7221,18.7022,18.7181,26236.3899
2006-03-23 13:25:00,47.11,47.13,47.01,47.01,43552.40718877083,18.7221,18.73,18.6823,18.6823,43552.4072
2006-03-23 13:30:00,47.01,47.06,47.01,47.03,33189.03318903319,18.6823,18.7022,18.6823,18.6903,33189.0332
2006-03-23 13:35:00,47.03,47.09,47.03,47.06,37255.67361930999,18.6903,18.7141,18.6903,18.7022,37255.6736
2006-03-23 13:40:00,47.06,47.1,47.03,47.05,51423.32415059688,18.7022,18.7181,18.6903,18.6982,51423.3242
2006-03-23 13:45:00,47.06,47.07,47.0,47.0,35550.308277581,18.7022,18.7062,18.6783,18.6783,35550.3083
2006-03-23 13:50:00,47.01,47.02,46.97,47.0,64279.1551882461,18.6823,18.6863,18.6664,18.6783,64279.1552
2006-03-23 13:55:00,47.0,47.03,46.98,47.0,67033.97612488522,18.6783,18.6903,18.6704,18.6783,67033.9761
2006-03-23 14:00:00,47.0,47.03,46.97,46.97,67689.88587170406,18.6783,18.6903,18.6664,18.6664,67689.8859
2006-03-23 14:05:00,46.97,47.0,46.93,46.99,80283.35301062574,18.6664,18.6783,18.6505,18.6744,80283.353
2006-03-23 14:10:00,46.99,47.08,46.94,47.08,72281.25409943592,18.6744,18.7101,18.6545,18.7101,72281.2541
2006-03-23 14:15:00,47.09,47.09,46.99,47.08,57195.32992260265,18.7141,18.7141,18.6744,18.7101,57195.3299
2006-03-23 14:20:00,47.08,47.15,47.06,47.1,67952.24977043159,18.7101,18.738,18.7022,18.7181,67952.2498
2006-03-23 14:25:00,47.1,47.1,47.04,47.09,38567.49311294766,18.7181,18.7181,18.6942,18.7141,38567.4931
2006-03-23 14:30:00,47.09,47.11,47.04,47.06,51685.68804932442,18.7141,18.7221,18.6942,18.7022,51685.688
2006-03-23 14:35:00,47.07,47.08,47.03,47.06,46700.77397350125,18.7062,18.7101,18.6903,18.7022,46700.774
2006-03-23 14:40:00,47.06,47.1,47.05,47.09,50767.41440377804,18.7022,18.7181,18.6982,18.7141,50767.4144
2006-03-23 14:45:00,47.09,47.13,47.09,47.09,42109.405745769385,18.7141,18.73,18.7141,18.7141,42109.4057
2006-03-23 14:50:00,47.09,47.09,46.95,46.98,80545.71690935327,18.7141,18.7141,18.6585,18.6704,80545.7169
2006-03-23 14:55:00,46.97,46.98,46.91,46.94,104027.28584546766,18.6664,18.6704,18.6426,18.6545,104027.2858
2006-03-23 15:00:00,46.93,46.93,46.84,46.87,221959.8583234947,18.6505,18.6505,18.6148,18.6267,221959.8583
2006-03-23 15:05:00,46.87,46.92,46.84,46.88,92220.9104027286,18.6267,18.6466,18.6148,18.6307,92220.9104
2006-03-23 15:10:00,46.88,46.9,46.85,46.87,91696.18260527353,18.6307,18.6386,18.6187,18.6267,91696.1826
2006-03-23 15:15:00,46.87,46.9,46.86,46.87,82119.90030171849,18.6267,18.6386,18.6227,18.6267,82119.9003
2006-03-23 15:20:00,46.88,46.88,46.83,46.85,94844.54939000394,18.6307,18.6307,18.6108,18.6187,94844.5494
2006-03-23 15:25:00,46.86,46.86,46.74,46.76,129476.58402203856,18.6227,18.6227,18.575,18.583,129476.584
2006-03-23 15:30:00,46.75,46.76,46.62,46.62,176833.26774235864,18.579,18.583,18.5273,18.5273,176833.2677
2006-03-23 15:35:00,46.62,46.65,46.58,46.65,182474.09156500065,18.5273,18.5393,18.5114,18.5393,182474.0916
2006-03-23 15:40:00,46.65,46.65,46.55,46.55,183917.0930080021,18.5393,18.5393,18.4995,18.4995,183917.093
2006-03-23 15:45:00,46.56,46.58,46.5,46.51,218155.58179194544,18.5035,18.5114,18.4796,18.4836,218155.5818
2006-03-23 15:50:00,46.51,46.55,46.49,46.54,239275.875639512,18.4836,18.4995,18.4757,18.4955,239275.8756
2006-03-23 15:55:00,46.54,46.6,46.52,46.57,172110.71756526304,18.4955,18.5194,18.4876,18.5075,172110.7176
2006-03-24 09:30:00,46.84,46.93,46.74,46.9,312606.5853338581,18.6148,18.6505,18.575,18.6386,312606.5853
2006-03-24 09:35:00,46.89,47.2,46.88,47.18,180506.3623245441,18.6346,18.7578,18.6307,18.7499,180506.3623
2006-03-24 09:40:00,47.18,47.22,47.14,47.17,200052.4727797456,18.7499,18.7658,18.734,18.7459,200052.4728
2006-03-24 09:45:00,47.17,47.26,47.06,47.26,336350.5181687,18.7459,18.7817,18.7022,18.7817,336350.5182
2006-03-24 09:50:00,47.26,47.42,47.25,47.37,286501.37741046835,18.7817,18.8453,18.7777,18.8254,286501.3774
2006-03-24 09:55:00,47.38,47.4,47.3,47.33,290568.0178407451,18.8294,18.8373,18.7976,18.8095,290568.0178
2006-03-24 10:00:00,47.33,47.41,47.31,47.41,564738.2920110193,18.8095,18.8413,18.8015,18.8413,564738.292
2006-03-24 10:05:00,47.41,47.56,47.41,47.54,208710.48143775412,18.8413,18.9009,18.8413,18.893,208710.4814
2006-03-24 10:10:00,47.54,47.61,47.52,47.56,287682.0149547422,18.893,18.9208,18.885,18.9009,287682.015
2006-03-24 10:15:00,47.55,47.59,47.49,47.5,220385.67493112947,18.8969,18.9128,18.8731,18.8771,220385.6749
2006-03-24 10:20:00,47.51,47.56,47.46,47.54,207923.3897415716,18.881,18.9009,18.8612,18.893,207923.3897
2006-03-24 10:25:00,47.54,47.59,47.52,47.54,169749.44247671522,18.893,18.9128,18.885,18.893,169749.4425
2006-03-24 10:30:00,47.55,47.66,47.55,47.64,236389.87275350912,18.8969,18.9406,18.8969,18.9327,236389.8728
2006-03-24 10:35:00,47.64,47.64,47.55,47.56,120425.02951593862,18.9327,18.9327,18.8969,18.9009,120425.0295
2006-03-24 10:40:00,47.56,47.61,47.56,47.58,152826.9710087892,18.9009,18.9208,18.9009,18.9088,152826.971
2006-03-24 10:45:00,47.58,47.58,47.53,47.56,142332.4150596878,18.9088,18.9088,18.889,18.9009,142332.4151
2006-03-24 10:50:00,47.55,47.56,47.49,47.51,118457.30027548208,18.8969,18.9009,18.8731,18.881,118457.3003
2006-03-24 10:55:00,47.51,47.51,47.35,47.35,198478.2893873803,18.881,18.881,18.8174,18.8174,198478.2894
2006-03-24 11:00:00,47.38,47.48,47.36,47.47,173553.71900826448,18.8294,18.8691,18.8214,18.8651,173553.719
2006-03-24 11:05:00,47.47,47.49,47.39,47.42,80414.53495998951,18.8651,18.8731,18.8333,18.8453,80414.535
2006-03-24 11:10:00,47.42,47.42,47.32,47.39,101141.28295946478,18.8453,18.8453,18.8055,18.8333,101141.283
2006-03-24 11:15:00,47.39,47.42,47.35,47.41,84218.81149153877,18.8333,18.8453,18.8174,18.8413,84218.8115
2006-03-24 11:20:00,47.41,47.42,47.34,47.34,87104.81437754165,18.8413,18.8453,18.8135,18.8135,87104.8144
2006-03-24 11:25:00,47.35,47.35,47.25,47.29,154663.51829988195,18.8174,18.8174,18.7777,18.7936,154663.5183
2006-03-24 11:30:00,47.29,47.52,47.29,47.5,100354.19126328218,18.7936,18.885,18.7936,18.8771,100354.1913
2006-03-24 11:35:00,47.5,47.5,47.45,47.46,52079.23389741572,18.8771,18.8771,18.8572,18.8612,52079.2339
2006-03-24 11:40:00,47.45,47.51,47.38,47.46,70969.43460579825,18.8572,18.881,18.8294,18.8612,70969.4346
2006-03-24 11:45:00,47.47,47.5,47.41,47.42,51160.96025186934,18.8651,18.8771,18.8413,18.8453,51160.9603
2006-03-24 11:50:00,47.43,47.45,47.38,47.38,45126.59058113604,18.8492,18.8572,18.8294,18.8294,45126.5906
2006-03-24 11:55:00,47.38,47.39,47.13,47.18,146267.87354060082,18.8294,18.8333,18.73,18.7499,146267.8735
2006-03-24 12:00:00,47.19,47.22,47.16,47.2,122655.12265512266,18.7539,18.7658,18.7419,18.7578,122655.1227
2006-03-24 12:05:00,47.19,47.19,47.0,47.04,208972.8453364817,18.7539,18.7539,18.6783,18.6942,208972.8453
2006-03-24 12:10:00,47.04,47.13,47.03,47.13,60999.60645415191,18.6942,18.73,18.6903,18.73,60999.6065
2006-03-24 12:15:00,47.13,47.16,47.03,47.03,103896.1038961039,18.73,18.7419,18.6903,18.6903,103896.1039
2006-03-24 12:20:00,47.04,47.05,46.93,46.97,113078.84035156763,18.6942,18.6982,18.6505,18.6664,113078.8404
2006-03-24 12:25:00,46.97,46.97,46.92,46.97,109536.92771874592,18.6664,18.6664,18.6466,18.6664,109536.9277
2006-03-24 12:30:00,46.97,47.16,46.97,47.16,82382.26420044602,18.6664,18.7419,18.6664,18.7419,82382.2642
2006-03-24 12:35:00,47.16,47.16,47.04,47.04,58113.60356814903,18.7419,18.7419,18.6942,18.6942,58113.6036
2006-03-24 12:40:00,47.05,47.06,47.01,47.03,44601.86278368097,18.6982,18.7022,18.6823,18.6903,44601.8628
2006-03-24 12:45:00,47.03,47.14,47.02,47.09,117407.84468057196,18.6903,18.734,18.6863,18.7141,117407.8447
2006-03-24 12:50:00,47.06,47.17,47.04,47.15,109799.29161747344,18.7022,18.7459,18.6942,18.738,109799.2916
2006-03-24 12:55:00,47.16,47.29,47.11,47.29,80808.0808080808,18.7419,18.7936,18.7221,18.7936,80808.0808
2006-03-24 13:00:00,47.29,47.32,47.2,47.3,78709.16961826052,18.7936,18.8055,18.7578,18.7976,78709.1696
2006-03-24 13:05:00,47.29,47.35,47.26,47.3,99304.73566837204,18.7936,18.8174,18.7817,18.7976,99304.7357
2006-03-24 13:10:00,47.3,47.3,47.23,47.25,82644.62809917355,18.7976,18.7976,18.7698,18.7777,82644.6281
2006-03-24 13:15:00,47.25,47.35,47.25,47.32,114915.38764266035,18.7777,18.8174,18.7777,18.8055,114915.3876
2006-03-24 13:20:00,47.32,47.51,47.23,47.24,91958.54650400105,18.8055,18.881,18.7698,18.7737,91958.5465
2006-03-24 13:25:00,47.25,47.25,47.2,47.21,112160.56670602126,18.7777,18.7777,18.7578,18.7618,112160.5667
2006-03-24 13:30:00,47.21,47.27,47.17,47.25,99435.9176177358,18.7618,18.7856,18.7459,18.7777,99435.9176
2006-03-24 13:35:00,47.25,47.26,47.18,47.18,55883.510428964975,18.7777,18.7817,18.7499,18.7499,55883.5104
2006-03-24 13:40:00,47.19,47.21,47.13,47.19,77790.89597271416,18.7539,18.7618,18.73,18.7539,77790.896
2006-03-24 13:45:00,47.19,47.22,47.18,47.21,69526.4331627968,18.7539,18.7658,18.7499,18.7618,69526.4332
2006-03-24 13:50:00,47.22,47.3,47.19,47.3,79496.26131444314,18.7658,18.7976,18.7539,18.7976,79496.2613
2006-03-24 13:55:00,47.29,47.3,47.21,47.23,190869.73632428172,18.7936,18.7976,18.7618,18.7698,190869.7363
2006-03-24 14:00:00,47.24,47.25,47.2,47.22,58507.149416240325,18.7737,18.7777,18.7578,18.7658,58507.1494
2006-03-24 14:05:00,47.21,47.23,47.19,47.2,98124.09812409812,18.7618,18.7698,18.7539,18.7578,98124.0981
2006-03-24 14:10:00,47.21,47.29,47.19,47.23,104945.55949101404,18.7618,18.7936,18.7539,18.7698,104945.5595
2006-03-24 14:15:00,47.23,47.28,47.19,47.22,122523.9407057589,18.7698,18.7896,18.7539,18.7658,122523.9407
2006-03-24 14:20:00,47.22,47.29,47.22,47.23,126852.94503476322,18.7658,18.7936,18.7658,18.7698,126852.945
2006-03-24 14:25:00,47.23,47.25,47.22,47.22,63754.42739079103,18.7698,18.7777,18.7658,18.7658,63754.4274
2006-03-24 14:30:00,47.23,47.23,47.21,47.21,44470.6808343172,18.7698,18.7698,18.7618,18.7618,44470.6808
2006-03-24 14:35:00,47.22,47.22,47.18,47.18,78184.44182080546,18.7658,18.7658,18.7499,18.7499,78184.4418
2006-03-24 14:40:00,47.17,47.22,47.16,47.18,60474.87865669684,18.7459,18.7658,18.7419,18.7499,60474.8787
2006-03-24 14:45:00,47.19,47.21,47.16,47.16,58900.69526433163,18.7539,18.7618,18.7419,18.7419,58900.6953
2006-03-24 14:50:00,47.16,47.16,47.13,47.15,46700.77397350125,18.7419,18.7419,18.73,18.738,46700.774
2006-03-24 14:55:00,47.14,47.16,47.11,47.11,51029.778302505576,18.734,18.7419,18.7221,18.7221,51029.7783
2006-03-24 15:00:00,47.12,47.16,47.1,47.14,84743.53928899384,18.726,18.7419,18.7181,18.734,84743.5393
2006-03-24 15:05:00,47.13,47.16,47.12,47.16,57064.14797323888,18.73,18.7419,18.726,18.7419,57064.148
2006-03-24 15:10:00,47.16,47.2,47.12,47.19,91433.81870654598,18.7419,18.7578,18.726,18.7539,91433.8187
2006-03-24 15:15:00,47.18,47.19,47.05,47.05,66640.43027679392,18.7499,18.7539,18.6982,18.6982,66640.4303
2006-03-24 15:20:00,47.06,47.12,47.03,47.09,101141.28295946478,18.7022,18.726,18.6903,18.7141,101141.283
2006-03-24 15:25:00,47.09,47.09,47.03,47.07,178800.99698281518,18.7141,18.7141,18.6903,18.7062,178800.997
2006-03-24 15:30:00,47.08,47.09,47.07,47.07,70051.16096025187,18.7101,18.7141,18.7062,18.7062,70051.161
2006-03-24 15:35:00,47.08,47.15,47.07,47.13,87367.17827626919,18.7101,18.738,18.7062,18.73,87367.1783
2006-03-24 15:40:00,47.13,47.19,47.1,47.14,113472.38619965893,18.73,18.7539,18.7181,18.734,113472.3862
2006-03-24 15:45:00,47.14,47.15,47.0,47.08,197297.6518431064,18.734,18.738,18.6783,18.7101,197297.6518
2006-03-24 15:50:00,47.07,47.12,47.03,47.06,321658.13983995805,18.7062,18.726,18.6903,18.7022,321658.1398
2006-03-24 15:55:00,47.06,47.11,47.02,47.07,307884.03515676246,18.7022,18.7221,18.6863,18.7062,307884.0352
2006-03-27 09:30:00,46.98,46.98,46.65,46.66,337399.9737636101,18.6704,18.6704,18.5393,18.5432,337399.9738
2006-03-27 09:35:00,46.65,46.76,46.61,46.72,259477.8958415322,18.5393,18.583,18.5234,18.5671,259477.8958
2006-03-27 09:40:00,46.71,46.83,46.64,46.82,160041.9782237964,18.5631,18.6108,18.5353,18.6068,160041.9782
2006-03-27 09:45:00,46.82,46.85,46.75,46.84,159648.4323757051,18.6068,18.6187,18.579,18.6148,159648.4324
2006-03-27 09:50:00,46.84,47.03,46.81,47.01,136822.77318640955,18.6148,18.6903,18.6028,18.6823,136822.7732
2006-03-27 09:55:00,47.02,47.12,47.0,47.11,137347.50098386462,18.6863,18.726,18.6783,18.7221,137347.501
2006-03-27 10:00:00,47.11,47.11,46.93,47.0,369801.9152564607,18.7221,18.7221,18.6505,18.6783,369801.9153
2006-03-27 10:05:00,47.03,47.03,46.89,46.91,173553.71900826448,18.6903,18.6903,18.6346,18.6426,173553.719
2006-03-27 10:10:00,46.9,46.93,46.78,46.84,242948.9702216975,18.6386,18.6505,18.5909,18.6148,242948.9702
2006-03-27 10:15:00,46.84,46.87,46.8,46.82,140233.5038698675,18.6148,18.6267,18.5989,18.6068,140233.5039
2006-03-27 10:20:00,46.82,46.82,46.77,46.77,162796.79916043553,18.6068,18.6068,18.5869,18.5869,162796.7992
2006-03-27 10:25:00,46.77,46.9,46.76,46.9,125803.48943985307,18.5869,18.6386,18.583,18.6386,125803.4894
2006-03-27 10:30:00,46.9,46.91,46.81,46.84,105863.8331365604,18.6386,18.6426,18.6028,18.6148,105863.8331
2006-03-27 10:35:00,46.84,46.93,46.83,46.92,110717.56526301982,18.6148,18.6505,18.6108,18.6466,110717.5653
2006-03-27 10:40:00,46.92,47.07,46.91,47.06,164370.9825528007,18.6466,18.7062,18.6426,18.7022,164370.9826
2006-03-27 10:45:00,47.06,47.09,47.01,47.04,195592.2865013774,18.7022,18.7141,18.6823,18.6942,195592.2865
2006-03-27 10:50:00,47.03,47.08,46.99,47.06,341860.16004197823,18.6903,18.7101,18.6744,18.7022,341860.16
2006-03-27 10:55:00,47.06,47.1,47.01,47.03,216712.580348944,18.7022,18.7181,18.6823,18.6903,216712.5803
2006-03-27 11:00:00,47.03,47.04,46.92,46.94,338711.79325724783,18.6903,18.6942,18.6466,18.6545,338711.7933
2006-03-27 11:05:00,46.95,46.97,46.86,46.87,364948.1831300013,18.6585,18.6664,18.6227,18.6267,364948.1831
2006-03-27 11:10:00,46.86,46.9,46.81,46.86,356946.0842188115,18.6227,18.6386,18.6028,18.6227,356946.0842
2006-03-27 11:15:00,46.86,46.9,46.81,46.88,409943.5917617736,18.6227,18.6386,18.6028,18.6307,409943.5918
2006-03-27 11:20:00,46.88,46.91,46.87,46.88,198871.8352354716,18.6307,18.6426,18.6267,18.6307,198871.8352
2006-03-27 11:25:00,46.89,46.91,46.86,46.9,174734.35655253835,18.6346,18.6426,18.6227,18.6386,174734.3566
2006-03-27 11:30:00,46.9,46.98,46.86,46.93,149416.24032533125,18.6386,18.6704,18.6227,18.6505,149416.2403
2006-03-27 11:35:00,46.92,46.93,46.87,46.93,186409.5500459137,18.6466,18.6505,18.6267,18.6505,186409.55
2006-03-27 11:40:00,46.92,46.93,46.87,46.88,100616.55516200972,18.6466,18.6505,18.6267,18.6307,100616.5552
2006-03-27 11:45:00,46.88,46.95,46.88,46.94,63098.51764397219,18.6307,18.6585,18.6307,18.6545,63098.5176
2006-03-27 11:50:00,46.94,47.04,46.94,47.03,123311.0324019415,18.6545,18.6942,18.6545,18.6903,123311.0324
2006-03-27 11:55:00,47.03,47.06,46.99,47.0,102584.28440246622,18.6903,18.7022,18.6744,18.6783,102584.2844
2006-03-27 12:00:00,47.0,47.0,46.96,47.0,64541.51908697363,18.6783,18.6783,18.6625,18.6783,64541.5191
2006-03-27 12:05:00,47.0,47.1,47.0,47.09,66902.79417552146,18.6783,18.7181,18.6783,18.7141,66902.7942
2006-03-27 12:10:00,47.1,47.19,47.1,47.16,103764.92194674013,18.7181,18.7539,18.7181,18.7419,103764.9219
2006-03-27 12:15:00,47.16,47.16,47.09,47.09,83038.17394726486,18.7419,18.7419,18.7141,18.7141,83038.1739
2006-03-27 12:20:00,47.09,47.09,47.03,47.09,97074.642529188,18.7141,18.7141,18.6903,18.7141,97074.6425
2006-03-27 12:25:00,47.11,47.26,47.11,47.26,100091.82736455464,18.7221,18.7817,18.7221,18.7817,100091.8274
2006-03-27 12:30:00,47.26,47.29,47.22,47.22,92876.82014954742,18.7817,18.7936,18.7658,18.7658,92876.8201
2006-03-27 12:35:00,47.22,47.3,47.22,47.26,68870.52341597796,18.7658,18.7976,18.7658,18.7817,68870.5234
2006-03-27 12:40:00,47.26,47.29,47.19,47.22,79102.71546635183,18.7817,18.7936,18.7539,18.7658,79102.7155
2006-03-27 12:45:00,47.23,47.3,47.22,47.3,45126.59058113604,18.7698,18.7976,18.7658,18.7976,45126.5906
2006-03-27 12:50:00,47.3,47.38,47.29,47.37,76347.89452971272,18.7976,18.8294,18.7936,18.8254,76347.8945
2006-03-27 12:55:00,47.36,47.41,47.35,47.41,98124.09812409812,18.8214,18.8413,18.8174,18.8413,98124.0981
2006-03-27 13:00:00,47.41,47.53,47.41,47.53,131313.1313131313,18.8413,18.889,18.8413,18.889,131313.1313
2006-03-27 13:05:00,47.53,47.64,47.52,47.64,158598.97678079497,18.889,18.9327,18.885,18.9327,158598.9768
2006-03-27 13:10:00,47.64,47.79,47.64,47.78,281647.64528400893,18.9327,18.9923,18.9327,18.9883,281647.6453
2006-03-27 13:15:00,47.79,47.93,47.79,47.86,267742.35865144955,18.9923,19.0479,18.9923,19.0201,267742.3587
2006-03-27 13:20:00,47.86,47.91,47.84,47.87,312213.0394857668,19.0201,19.04,19.0122,19.0241,312213.0395
2006-03-27 13:25:00,47.89,47.97,47.89,47.95,224058.76951331497,19.032,19.0638,19.032,19.0559,224058.7695
2006-03-27 13:30:00,47.95,48.07,47.95,48.06,322969.9593335957,19.0559,19.1036,19.0559,19.0996,322969.9593
2006-03-27 13:35:00,48.06,48.16,48.02,48.15,213957.75941230488,19.0996,19.1393,19.0837,19.1354,213957.7594
2006-03-27 13:40:00,48.15,48.17,48.07,48.11,147448.5110848747,19.1354,19.1433,19.1036,19.1195,147448.5111
2006-03-27 13:45:00,48.1,48.19,48.1,48.15,197822.37964056147,19.1155,19.1513,19.1155,19.1354,197822.3796
2006-03-27 13:50:00,48.15,48.3,48.12,48.3,209628.7550833005,19.1354,19.195,19.1234,19.195,209628.7551
2006-03-27 13:55:00,48.3,48.35,48.26,48.29,224189.9514626788,19.195,19.2149,19.1791,19.191,224189.9515
2006-03-27 14:00:00,48.3,48.33,48.14,48.21,242817.7882723337,19.195,19.2069,19.1314,19.1592,242817.7883
2006-03-27 14:05:00,48.21,48.24,48.07,48.13,168044.07713498623,19.1592,19.1711,19.1036,19.1274,168044.0771
2006-03-27 14:10:00,48.14,48.17,48.02,48.05,186147.1861471861,19.1314,19.1433,19.0837,19.0956,186147.1861
2006-03-27 14:15:00,48.06,48.12,48.04,48.08,193755.73921028464,19.0996,19.1234,19.0917,19.1076,193755.7392
2006-03-27 14:20:00,48.09,48.17,48.07,48.13,188902.00708382527,19.1115,19.1433,19.1036,19.1274,188902.0071
2006-03-27 14:25:00,48.13,48.21,48.07,48.2,288206.7427521973,19.1274,19.1592,19.1036,19.1552,288206.7428
2006-03-27 14:30:00,48.2,48.22,48.14,48.18,178145.08723599633,19.1552,19.1632,19.1314,19.1473,178145.0872
2006-03-27 14:35:00,48.18,48.22,48.17,48.21,238619.9658926932,19.1473,19.1632,19.1433,19.1592,238619.9659
2006-03-27 14:40:00,48.2,48.22,48.18,48.2,140627.0497179588,19.1552,19.1632,19.1473,19.1552,140627.0497
2006-03-27 14:45:00,48.21,48.22,48.16,48.17,126852.94503476322,19.1592,19.1632,19.1393,19.1433,126852.945
2006-03-27 14:50:00,48.17,48.21,48.13,48.21,255542.4373606192,19.1433,19.1592,19.1274,19.1592,255542.4374
2006-03-27 14:55:00,48.21,48.22,48.17,48.18,210678.2106782107,19.1592,19.1632,19.1433,19.1473,210678.2107
2006-03-27 15:00:00,48.18,48.24,48.12,48.23,348419.2575101666,19.1473,19.1711,19.1234,19.1672,348419.2575
2006-03-27 15:05:00,48.22,48.24,48.21,48.22,266561.7211071757,19.1632,19.1711,19.1592,19.1632,266561.7211
2006-03-27 15:10:00,48.22,48.23,48.19,48.19,121736.84900957628,19.1632,19.1672,19.1513,19.1513,121736.849
2006-03-27 15:15:00,48.19,48.22,48.17,48.22,140627.0497179588,19.1513,19.1632,19.1433,19.1632,140627.0497
2006-03-27 15:20:00,48.22,48.22,48.14,48.17,112029.38475665748,19.1632,19.1632,19.1314,19.1433,112029.3848
2006-03-27 15:25:00,48.18,48.19,48.15,48.16,106913.28873147056,19.1473,19.1513,19.1354,19.1393,106913.2887
2006-03-27 15:30:00,48.16,48.17,48.12,48.15,145743.14574314575,19.1393,19.1433,19.1234,19.1354,145743.1457
2006-03-27 15:35:00,48.15,48.15,48.12,48.13,124885.21579430671,19.1354,19.1354,19.1234,19.1274,124885.2158
2006-03-27 15:40:00,48.14,48.15,48.11,48.15,171454.80781844418,19.1314,19.1354,19.1195,19.1354,171454.8078
2006-03-27 15:45:00,48.15,48.15,48.08,48.08,203594.38541256724,19.1354,19.1354,19.1076,19.1076,203594.3854
2006-03-27 15:50:00,48.09,48.09,48.03,48.06,256985.43880362064,19.1115,19.1115,19.0877,19.0996,256985.4388
2006-03-27 15:55:00,48.06,48.15,48.02,48.14,356158.9925226289,19.0996,19.1354,19.0837,19.1314,356158.9925
2006-03-28 09:30:00,48.38,48.71,48.38,48.69,460579.8242161879,19.2268,19.3579,19.2268,19.35,460579.8242
2006-03-28 09:35:00,48.7,48.76,48.6,48.67,247277.97455070185,19.3539,19.3778,19.3142,19.342,247277.9746
2006-03-28 09:40:00,48.66,48.76,48.66,48.73,134067.95224977043,19.3381,19.3778,19.3381,19.3659,134067.9522
2006-03-28 09:45:00,48.73,48.77,48.68,48.73,158205.43093270366,19.3659,19.3818,19.346,19.3659,158205.4309
2006-03-28 09:50:00,48.74,48.83,48.73,48.83,268529.45034763217,19.3698,19.4056,19.3659,19.4056,268529.4503
2006-03-28 09:55:00,48.83,48.94,48.8,48.87,221959.8583234947,19.4056,19.4493,19.3937,19.4215,221959.8583
2006-03-28 10:00:00,48.88,48.97,48.8,48.83,269972.4517906336,19.4255,19.4612,19.3937,19.4056,269972.4518
2006-03-28 10:05:00,48.83,48.97,48.83,48.91,232585.59622195983,19.4056,19.4612,19.4056,19.4374,232585.5962
2006-03-28 10:10:00,48.9,49.02,48.77,49.02,365735.2748261839,19.4334,19.4811,19.3818,19.4811,365735.2748
2006-03-28 10:15:00,49.01,49.18,49.0,49.08,343171.9795356159,19.4771,19.5447,19.4732,19.505,343171.9795
2006-03-28 10:20:00,49.09,49.11,48.94,49.08,292011.01928374654,19.5089,19.5169,19.4493,19.505,292011.0193
2006-03-28 10:25:00,49.08,49.16,49.08,49.15,269710.0878919061,19.505,19.5368,19.505,19.5328,269710.0879
2006-03-28 10:30:00,49.15,49.17,49.11,49.13,227600.6821461367,19.5328,19.5407,19.5169,19.5248,227600.6821
2006-03-28 10:35:00,49.13,49.16,49.05,49.06,274039.0922209104,19.5248,19.5368,19.493,19.497,274039.0922
2006-03-28 10:40:00,49.08,49.12,49.07,49.08,166601.0756919848,19.505,19.5209,19.501,19.505,166601.0757
2006-03-28 10:45:00,49.07,49.1,49.04,49.04,166601.0756919848,19.501,19.5129,19.4891,19.4891,166601.0757
2006-03-28 10:50:00,49.05,49.08,48.99,48.99,182080.54571690937,19.493,19.505,19.4692,19.4692,182080.5457
2006-03-28 10:55:00,48.99,49.04,48.93,49.02,194149.285058376,19.4692,19.4891,19.4454,19.4811,194149.2851
2006-03-28 11:00:00,49.03,49.13,49.02,49.09,124885.21579430671,19.4851,19.5248,19.4811,19.5089,124885.2158
2006-03-28 11:05:00,49.11,49.13,49.04,49.1,138528.13852813854,19.5169,19.5248,19.4891,19.5129,138528.1385
2006-03-28 11:10:00,49.1,49.12,49.03,49.06,104158.46779483143,19.5129,19.5209,19.4851,19.497,104158.4678
2006-03-28 11:15:00,49.06,49.15,49.03,49.14,131706.6771612226,19.497,19.5328,19.4851,19.5288,131706.6772
2006-03-28 11:20:00,49.14,49.24,49.14,49.18,251082.25108225108,19.5288,19.5686,19.5288,19.5447,251082.2511
2006-03-28 11:25:00,49.18,49.24,49.13,49.24,131837.85911058637,19.5447,19.5686,19.5248,19.5686,131837.8591
2006-03-28 11:30:00,49.24,49.3,49.24,49.27,182867.637413092,19.5686,19.5924,19.5686,19.5805,182867.6374
2006-03-28 11:35:00,49.28,49.28,49.2,49.21,169880.62442607898,19.5844,19.5844,19.5527,19.5566,169880.6244
2006-03-28 11:40:00,49.21,49.26,49.17,49.24,140102.32192050375,19.5566,19.5765,19.5407,19.5686,140102.3219
2006-03-28 11:45:00,49.25,49.33,49.24,49.32,162534.435261708,19.5725,19.6043,19.5686,19.6003,162534.4353
2006-03-28 11:50:00,49.32,49.34,49.26,49.28,91827.36455463729,19.6003,19.6083,19.5765,19.5844,91827.3646
2006-03-28 11:55:00,49.28,49.34,49.28,49.32,60474.87865669684,19.5844,19.6083,19.5844,19.6003,60474.8787
2006-03-28 12:00:00,49.31,49.42,49.3,49.42,129083.03817394728,19.5964,19.6401,19.5924,19.6401,129083.0382
2006-03-28 12:05:00,49.42,49.5,49.41,49.49,168306.44103371375,19.6401,19.6719,19.6361,19.6679,168306.441
2006-03-28 12:10:00,49.49,49.5,49.46,49.47,80808.0808080808,19.6679,19.6719,19.656,19.66,80808.0808
2006-03-28 12:15:00,49.47,49.53,49.4,49.53,175127.90240062968,19.66,19.6838,19.6321,19.6838,175127.9024
2006-03-28 12:20:00,49.53,49.53,49.44,49.45,141282.95946477764,19.6838,19.6838,19.648,19.652,141282.9595
2006-03-28 12:25:00,49.44,49.47,49.41,49.43,111373.47500983864,19.648,19.66,19.6361,19.6441,111373.475
2006-03-28 12:30:00,49.44,49.46,49.41,49.41,177751.54138790502,19.648,19.656,19.6361,19.6361,177751.5414
2006-03-28 12:35:00,49.43,49.44,49.34,49.44,123704.5782500328,19.6441,19.648,19.6083,19.648,123704.5783
2006-03-28 12:40:00,49.44,49.47,49.41,49.47,113472.38619965893,19.648,19.66,19.6361,19.66,113472.3862
2006-03-28 12:45:00,49.47,49.47,49.33,49.4,101403.64685819233,19.66,19.66,19.6043,19.6321,101403.6469
2006-03-28 12:50:00,49.4,49.46,49.4,49.45,89466.08946608947,19.6321,19.656,19.6321,19.652,89466.0895
2006-03-28 12:55:00,49.45,49.47,49.42,49.45,112685.29450347633,19.652,19.66,19.6401,19.652,112685.2945
2006-03-28 13:00:00,49.44,49.47,49.42,49.45,67427.52197297652,19.648,19.66,19.6401,19.652,67427.522
2006-03-28 13:05:00,49.45,49.45,49.41,49.43,81332.80860553589,19.652,19.652,19.6361,19.6441,81332.8086
2006-03-28 13:10:00,49.43,49.47,49.42,49.45,92352.09235209235,19.6441,19.66,19.6401,19.652,92352.0924
2006-03-28 13:15:00,49.45,49.48,49.42,49.42,93926.27574445755,19.652,19.6639,19.6401,19.6401,93926.2757
2006-03-28 13:20:00,49.42,49.44,49.38,49.41,87104.81437754165,19.6401,19.648,19.6242,19.6361,87104.8144
2006-03-28 13:25:00,49.41,49.46,49.41,49.44,98517.64397218944,19.6361,19.656,19.6361,19.648,98517.644
2006-03-28 13:30:00,49.43,49.44,49.41,49.44,39223.402859766495,19.6441,19.648,19.6361,19.648,39223.4029
2006-03-28 13:35:00,49.44,49.47,49.41,49.47,113210.0223009314,19.648,19.66,19.6361,19.66,113210.0223
2006-03-28 13:40:00,49.47,49.53,49.47,49.52,197166.4698937426,19.66,19.6838,19.66,19.6798,197166.4699
2006-03-28 13:45:00,49.51,49.53,49.47,49.47,113078.84035156763,19.6759,19.6838,19.66,19.66,113078.8404
2006-03-28 13:50:00,49.47,49.48,49.44,49.47,77397.35012462286,19.66,19.6639,19.648,19.66,77397.3501
2006-03-28 13:55:00,49.46,49.47,49.42,49.46,99304.73566837204,19.656,19.66,19.6401,19.656,99304.7357
2006-03-28 14:00:00,49.46,49.49,49.43,49.47,126984.12698412698,19.656,19.6679,19.6441,19.66,126984.127
2006-03-28 14:05:00,49.47,49.49,49.45,49.47,103109.0121999213,19.66,19.6679,19.652,19.66,103109.0122
2006-03-28 14:10:00,49.47,49.5,49.45,49.47,313918.40482749575,19.66,19.6719,19.652,19.66,313918.4048
2006-03-28 14:15:00,49.45,49.47,49.36,49.44,303161.4849796668,19.652,19.66,19.6162,19.648,303161.485
2006-03-28 14:20:00,49.44,49.47,49.24,49.31,297914.2070051161,19.648,19.66,19.5686,19.5964,297914.207
2006-03-28 14:25:00,49.3,49.39,49.22,49.39,211202.93847566567,19.5924,19.6282,19.5606,19.6282,211202.9385
2006-03-28 14:30:00,49.38,49.39,49.24,49.32,200970.74642529187,19.6242,19.6282,19.5686,19.6003,200970.7464
2006-03-28 14:35:00,49.31,49.37,49.3,49.37,120949.75731339368,19.5964,19.6202,19.5924,19.6202,120949.7573
2006-03-28 14:40:00,49.37,49.44,49.24,49.35,130788.40351567624,19.6202,19.648,19.5686,19.6123,130788.4035
2006-03-28 14:45:00,49.36,49.4,49.23,49.28,129607.76597140236,19.6162,19.6321,19.5646,19.5844,129607.766
2006-03-28 14:50:00,49.28,49.28,49.05,49.07,142725.96090777908,19.5844,19.5844,19.493,19.501,142725.9609
2006-03-28 14:55:00,49.06,49.07,48.88,48.88,199527.74498229043,19.497,19.501,19.4255,19.4255,199527.745
2006-03-28 15:00:00,48.89,48.92,48.79,48.82,156893.61143906598,19.4295,19.4414,19.3897,19.4016,156893.6114
2006-03-28 15:05:00,48.82,48.83,48.69,48.73,262626.2626262626,19.4016,19.4056,19.35,19.3659,262626.2626
2006-03-28 15:10:00,48.73,48.8,48.6,48.66,280204.6438410075,19.3659,19.3937,19.3142,19.3381,280204.6438
2006-03-28 15:15:00,48.66,48.66,48.51,48.63,208841.663387118,19.3381,19.3381,19.2784,19.3261,208841.6634
2006-03-28 15:20:00,48.63,48.76,48.63,48.7,121605.66706021252,19.3261,19.3778,19.3261,19.3539,121605.6671
2006-03-28 15:25:00,48.69,48.7,48.57,48.6,131444.3132624951,19.35,19.3539,19.3023,19.3142,131444.3133
2006-03-28 15:30:00,48.6,48.67,48.6,48.6,117145.48078184442,19.3142,19.342,19.3142,19.3142,117145.4808
2006-03-28 15:35:00,48.61,48.73,48.54,48.72,186278.3680965499,19.3182,19.3659,19.2904,19.3619,186278.3681
2006-03-28 15:40:00,48.73,48.82,48.66,48.66,245572.6092089729,19.3659,19.4016,19.3381,19.3381,245572.6092
2006-03-28 15:45:00,48.66,48.67,48.57,48.6,185884.82224845863,19.3381,19.342,19.3023,19.3142,185884.8222
2006-03-28 15:50:00,48.61,48.67,48.6,48.67,170536.5341728978,19.3182,19.342,19.3142,19.342,170536.5342
2006-03-28 15:55:00,48.67,48.68,48.61,48.63,248589.7940443395,19.342,19.346,19.3182,19.3261,248589.794
2006-03-29 09:30:00,48.94,48.94,48.78,48.84,314967.8604224059,19.4493,19.4493,19.3857,19.4096,314967.8604
2006-03-29 09:35:00,48.83,49.09,48.83,49.03,205037.38685556868,19.4056,19.5089,19.4056,19.4851,205037.3869
2006-03-29 09:40:00,49.03,49.06,48.8,48.85,152433.4251606979,19.4851,19.497,19.3937,19.4136,152433.4252
2006-03-29 09:45:00,48.84,48.96,48.83,48.9,127246.49088285452,19.4096,19.4573,19.4056,19.4334,127246.4909
2006-03-29 09:50:00,48.9,48.97,48.86,48.94,88154.26997245179,19.4334,19.4612,19.4175,19.4493,88154.27
2006-03-29 09:55:00,48.94,49.02,48.93,48.99,137085.1370851371,19.4493,19.4811,19.4454,19.4692,137085.1371
2006-03-29 10:00:00,48.99,48.99,48.9,48.91,214088.94136166864,19.4692,19.4692,19.4334,19.4374,214088.9414
2006-03-29 10:05:00,48.91,48.95,48.87,48.95,154138.79050242688,19.4374,19.4533,19.4215,19.4533,154138.7905
2006-03-29 10:10:00,48.94,48.94,48.86,48.89,70575.88875770694,19.4493,19.4493,19.4175,19.4295,70575.8888
2006-03-29 10:15:00,48.9,48.99,48.86,48.99,118457.30027548208,19.4334,19.4692,19.4175,19.4692,118457.3003
2006-03-29 10:20:00,48.99,49.05,48.96,49.05,81070.44470680834,19.4692,19.493,19.4573,19.493,81070.4447
2006-03-29 10:25:00,49.05,49.15,49.05,49.08,174078.44680571955,19.493,19.5328,19.493,19.505,174078.4468
2006-03-29 10:30:00,49.08,49.47,49.02,49.4,355109.5369277188,19.505,19.66,19.4811,19.6321,355109.5369
2006-03-29 10:35:00,49.43,49.49,49.28,49.29,272596.090777909,19.6441,19.6679,19.5844,19.5884,272596.0908
2006-03-29 10:40:00,49.3,49.33,49.12,49.19,183261.1832611833,19.5924,19.6043,19.5209,19.5487,183261.1833
2006-03-29 10:45:00,49.21,49.33,49.18,49.21,143381.87065459794,19.5566,19.6043,19.5447,19.5566,143381.8707
2006-03-29 10:50:00,49.21,49.24,49.11,49.18,144693.69014823562,19.5566,19.5686,19.5169,19.5447,144693.6901
2006-03-29 10:55:00,49.18,49.29,49.17,49.26,125409.94359176178,19.5447,19.5884,19.5407,19.5765,125409.9436
2006-03-29 11:00:00,49.27,49.34,49.21,49.3,121736.84900957628,19.5805,19.6083,19.5566,19.5924,121736.849
2006-03-29 11:05:00,49.28,49.34,49.21,49.23,129870.12987012988,19.5844,19.6083,19.5566,19.5646,129870.1299
2006-03-29 11:10:00,49.24,49.27,49.09,49.13,132231.40495867768,19.5686,19.5805,19.5089,19.5248,132231.405
2006-03-29 11:15:00,49.14,49.14,48.9,48.99,158598.97678079497,19.5288,19.5288,19.4334,19.4692,158598.9768
2006-03-29 11:20:00,48.99,49.05,48.98,49.01,129738.9479207661,19.4692,19.493,19.4652,19.4771,129738.9479
2006-03-29 11:25:00,49.02,49.11,49.02,49.09,85137.08513708515,19.4811,19.5169,19.4811,19.5089,85137.0851
2006-03-29 11:30:00,49.09,49.26,49.09,49.24,111635.8389085662,19.5089,19.5765,19.5089,19.5686,111635.8389
2006-03-29 11:35:00,49.24,49.29,49.2,49.29,103896.1038961039,19.5686,19.5884,19.5527,19.5884,103896.1039
2006-03-29 11:40:00,49.3,49.34,49.27,49.29,113865.93204775023,19.5924,19.6083,19.5805,19.5884,113865.932
2006-03-29 11:45:00,49.31,49.31,49.21,49.29,102977.83025055753,19.5964,19.5964,19.5566,19.5884,102977.8303
2006-03-29 11:50:00,49.29,49.4,49.28,49.4,126852.94503476322,19.5884,19.6321,19.5844,19.6321,126852.945
2006-03-29 11:55:00,49.4,49.42,49.36,49.38,115177.75154138792,19.6321,19.6401,19.6162,19.6242,115177.7515
2006-03-29 12:00:00,49.4,49.47,49.35,49.37,133149.67860422406,19.6321,19.66,19.6123,19.6202,133149.6786
2006-03-29 12:05:00,49.36,49.47,49.36,49.47,80545.71690935327,19.6162,19.66,19.6162,19.66,80545.7169
2006-03-29 12:10:00,49.47,49.48,49.44,49.44,91040.27285845469,19.66,19.6639,19.648,19.648,91040.2729
2006-03-29 12:15:00,49.44,49.48,49.4,49.4,64803.88298570117,19.648,19.6639,19.6321,19.6321,64803.883
2006-03-29 12:20:00,49.4,49.47,49.4,49.47,143775.41650268924,19.6321,19.66,19.6321,19.66,143775.4165
2006-03-29 12:25:00,49.47,49.49,49.42,49.43,73068.34579561853,19.66,19.6679,19.6401,19.6441,73068.3458
2006-03-29 12:30:00,49.43,49.44,49.39,49.4,70444.70680834318,19.6441,19.648,19.6282,19.6321,70444.7068
2006-03-29 12:35:00,49.4,49.43,49.38,49.39,93008.0020989112,19.6321,19.6441,19.6242,19.6282,93008.0021
2006-03-29 12:40:00,49.39,49.47,49.38,49.44,114390.6598452053,19.6282,19.66,19.6242,19.648,114390.6598
2006-03-29 12:45:00,49.45,49.46,49.41,49.44,70838.25265643447,19.652,19.656,19.6361,19.648,70838.2527
2006-03-29 12:50:00,49.44,49.45,49.38,49.41,94451.00354191264,19.648,19.652,19.6242,19.6361,94451.0035
2006-03-29 12:55:00,49.41,49.47,49.41,49.46,75560.8028335301,19.6361,19.66,19.6361,19.656,75560.8028
2006-03-29 13:00:00,49.44,49.49,49.44,49.44,80676.89885871705,19.648,19.6679,19.648,19.648,80676.8989
2006-03-29 13:05:00,49.44,49.49,49.44,49.48,65197.42883379247,19.648,19.6679,19.648,19.6639,65197.4288
2006-03-29 13:10:00,49.48,49.54,49.47,49.53,142201.233110324,19.6639,19.6878,19.66,19.6838,142201.2331
2006-03-29 13:15:00,49.54,49.55,49.48,49.54,182998.8193624557,19.6878,19.6917,19.6639,19.6878,182998.8194
2006-03-29 13:20:00,49.53,49.58,49.51,49.56,456644.36573527486,19.6838,19.7037,19.6759,19.6957,456644.3657
2006-03-29 13:25:00,49.56,49.56,49.47,49.47,137216.31903450086,19.6957,19.6957,19.66,19.66,137216.319
2006-03-29 13:30:00,49.47,49.53,49.44,49.48,93663.91184573004,19.66,19.6838,19.648,19.6639,93663.9118
2006-03-29 13:35:00,49.48,49.54,49.47,49.53,74511.34723861997,19.6639,19.6878,19.66,19.6838,74511.3472
2006-03-29 13:40:00,49.53,49.54,49.51,49.52,71756.52630198085,19.6838,19.6878,19.6759,19.6798,71756.5263
2006-03-29 13:45:00,49.52,49.53,49.47,49.5,77922.07792207792,19.6798,19.6838,19.66,19.6719,77922.0779
2006-03-29 13:50:00,49.5,49.53,49.46,49.5,138134.59268004724,19.6719,19.6838,19.656,19.6719,138134.5927
2006-03-29 13:55:00,49.51,49.51,49.47,49.49,154401.1544011544,19.6759,19.6759,19.66,19.6679,154401.1544
2006-03-29 14:00:00,49.48,49.5,49.4,49.45,92089.72845336482,19.6639,19.6719,19.6321,19.652,92089.7285
2006-03-29 14:05:00,49.45,49.47,49.41,49.44,64147.97323888233,19.652,19.66,19.6361,19.648,64147.9732
2006-03-29 14:10:00,49.44,49.45,49.36,49.37,112816.4764528401,19.648,19.652,19.6162,19.6202,112816.4765
2006-03-29 14:15:00,49.37,49.42,49.35,49.39,97205.82447855176,19.6202,19.6401,19.6123,19.6282,97205.8245
2006-03-29 14:20:00,49.39,49.4,49.34,49.35,99435.9176177358,19.6282,19.6321,19.6083,19.6123,99435.9176
2006-03-29 14:25:00,49.35,49.37,49.3,49.31,99829.46346582712,19.6123,19.6202,19.5924,19.5964,99829.4635
2006-03-29 14:30:00,49.31,49.37,49.31,49.37,79365.07936507936,19.5964,19.6202,19.5964,19.6202,79365.0794
2006-03-29 14:35:00,49.37,49.38,49.31,49.32,71494.16240325331,19.6202,19.6242,19.5964,19.6003,71494.1624
2006-03-29 14:40:00,49.31,49.36,49.31,49.34,55489.96458087368,19.5964,19.6162,19.5964,19.6083,55489.9646
2006-03-29 14:45:00,49.34,49.34,49.27,49.27,57588.87577069396,19.6083,19.6083,19.5805,19.5805,57588.8758
2006-03-29 14:50:00,49.27,49.3,49.26,49.28,90646.72701036338,19.5805,19.5924,19.5765,19.5844,90646.727
2006-03-29 14:55:00,49.28,49.37,49.27,49.33,104945.55949101404,19.5844,19.6202,19.5805,19.6043,104945.5595
2006-03-29 15:00:00,49.34,49.37,49.31,49.33,69132.8873147055,19.6083,19.6202,19.5964,19.6043,69132.8873
2006-03-29 15:05:00,49.33,49.37,49.31,49.34,73461.89164370982,19.6043,19.6202,19.5964,19.6083,73461.8916
2006-03-29 15:10:00,49.34,49.37,49.34,49.36,60868.42450478814,19.6083,19.6202,19.6083,19.6162,60868.4245
2006-03-29 15:15:00,49.36,49.39,49.34,49.37,66246.88442870261,19.6162,19.6282,19.6083,19.6202,66246.8844
2006-03-29 15:20:00,49.38,49.43,49.38,49.41,87629.54217499672,19.6242,19.6441,19.6242,19.6361,87629.5422
2006-03-29 15:25:00,49.42,49.43,49.38,49.41,121999.21290830382,19.6401,19.6441,19.6242,19.6361,121999.2129
2006-03-29 15:30:00,49.41,49.43,49.37,49.38,129345.4020726748,19.6361,19.6441,19.6202,19.6242,129345.4021
2006-03-29 15:35:00,49.37,49.39,49.34,49.36,171192.44391971666,19.6202,19.6282,19.6083,19.6162,171192.4439
2006-03-29 15:40:00,49.37,49.4,49.33,49.37,113734.75009838646,19.6202,19.6321,19.6043,19.6202,113734.7501
2006-03-29 15:45:00,49.37,49.46,49.37,49.45,204119.1132100223,19.6202,19.656,19.6202,19.652,204119.1132
2006-03-29 15:50:00,49.46,49.47,49.37,49.38,266036.9933097206,19.656,19.66,19.6202,19.6242,266036.9933
2006-03-29 15:55:00,49.39,49.43,49.38,49.42,152302.2432113341,19.6282,19.6441,19.6242,19.6401,152302.2432
2006-03-30 09:30:00,49.36,49.81,49.28,49.81,354584.8091302637,19.6162,19.7951,19.5844,19.7951,354584.8091
2006-03-30 09:35:00,49.81,49.82,49.66,49.78,176439.72189426736,19.7951,19.799,19.7355,19.7832,176439.7219
2006-03-30 09:40:00,49.78,49.81,49.68,49.69,160173.16017316017,19.7832,19.7951,19.7434,19.7474,160173.1602
2006-03-30 09:45:00,49.71,49.74,49.69,49.72,131181.94936376755,19.7553,19.7673,19.7474,19.7593,131181.9494
2006-03-30 09:50:00,49.69,49.76,49.66,49.76,125672.30749048931,19.7474,19.7752,19.7355,19.7752,125672.3075
2006-03-30 09:55:00,49.77,49.9,49.74,49.9,191919.19191919192,19.7792,19.8308,19.7673,19.8308,191919.1919
2006-03-30 10:00:00,49.89,49.91,49.73,49.73,167388.1673881674,19.8269,19.8348,19.7633,19.7633,167388.1674
2006-03-30 10:05:00,49.73,49.85,49.72,49.75,232192.0503738685,19.7633,19.811,19.7593,19.7712,232192.0504
2006-03-30 10:10:00,49.75,49.8,49.72,49.78,118850.8461235734,19.7712,19.7911,19.7593,19.7832,118850.8461
2006-03-30 10:15:00,49.79,49.79,49.66,49.69,165682.80204643842,19.7871,19.7871,19.7355,19.7474,165682.802
2006-03-30 10:20:00,49.69,49.74,49.56,49.63,179981.63452708907,19.7474,19.7673,19.6957,19.7235,179981.6345
2006-03-30 10:25:00,49.64,49.82,49.6,49.81,147186.1471861472,19.7275,19.799,19.7116,19.7951,147186.1472
2006-03-30 10:30:00,49.81,49.97,49.67,49.67,273645.5463728191,19.7951,19.8587,19.7394,19.7394,273645.5464
2006-03-30 10:35:00,49.69,49.79,49.63,49.67,225501.7709563164,19.7474,19.7871,19.7235,19.7394,225501.771
2006-03-30 10:40:00,49.68,49.69,49.59,49.63,202807.29371638465,19.7434,19.7474,19.7076,19.7235,202807.2937
2006-03-30 10:45:00,49.63,49.65,49.5,49.53,156237.70169224715,19.7235,19.7315,19.6719,19.6838,156237.7017
2006-03-30 10:50:00,49.53,49.54,49.42,49.44,150072.15007215008,19.6838,19.6878,19.6401,19.648,150072.1501
2006-03-30 10:55:00,49.44,49.51,49.38,49.44,275613.27561327565,19.648,19.6759,19.6242,19.648,275613.2756
2006-03-30 11:00:00,49.44,49.55,49.4,49.53,192181.55581791943,19.648,19.6917,19.6321,19.6838,192181.5558
2006-03-30 11:05:00,49.53,49.56,49.36,49.4,159779.61432506886,19.6838,19.6957,19.6162,19.6321,159779.6143
2006-03-30 11:10:00,49.4,49.41,49.11,49.12,305260.3961694871,19.6321,19.6361,19.5169,19.5209,305260.3962
2006-03-30 11:15:00,49.12,49.21,49.05,49.2,202676.1117670209,19.5209,19.5566,19.493,19.5527,202676.1118
2006-03-30 11:20:00,49.2,49.34,49.18,49.28,198478.2893873803,19.5527,19.6083,19.5447,19.5844,198478.2894
2006-03-30 11:25:00,49.29,49.32,49.19,49.24,104027.28584546766,19.5884,19.6003,19.5487,19.5686,104027.2858
2006-03-30 11:30:00,49.24,49.26,49.19,49.26,118063.7544273908,19.5686,19.5765,19.5487,19.5765,118063.7544
2006-03-30 11:35:00,49.26,49.43,49.25,49.36,134199.1341991342,19.5765,19.6441,19.5725,19.6162,134199.1342
2006-03-30 11:40:00,49.37,49.5,49.36,49.48,112685.29450347633,19.6202,19.6719,19.6162,19.6639,112685.2945
2006-03-30 11:45:00,49.49,49.59,49.46,49.51,131706.6771612226,19.6679,19.7076,19.656,19.6759,131706.6772
2006-03-30 11:50:00,49.5,49.53,49.46,49.51,128033.58257903712,19.6719,19.6838,19.656,19.6759,128033.5826
2006-03-30 11:55:00,49.52,49.57,49.47,49.53,156762.42948970222,19.6798,19.6997,19.66,19.6838,156762.4295
2006-03-30 12:00:00,49.53,49.56,49.48,49.53,118063.7544273908,19.6838,19.6957,19.6639,19.6838,118063.7544
2006-03-30 12:05:00,49.53,49.63,49.53,49.62,85530.63098517644,19.6838,19.7235,19.6838,19.7196,85530.631
2006-03-30 12:10:00,49.63,49.66,49.58,49.6,124754.03384494294,19.7235,19.7355,19.7037,19.7116,124754.0338
2006-03-30 12:15:00,49.59,49.66,49.57,49.66,185622.45834973108,19.7076,19.7355,19.6997,19.7355,185622.4583
2006-03-30 12:20:00,49.66,49.69,49.63,49.65,94975.7313393677,19.7355,19.7474,19.7235,19.7315,94975.7313
2006-03-30 12:25:00,49.65,49.66,49.63,49.64,67296.34002361275,19.7315,19.7355,19.7235,19.7275,67296.34
2006-03-30 12:30:00,49.65,49.65,49.59,49.6,85792.99488390397,19.7315,19.7315,19.7076,19.7116,85792.9949
2006-03-30 12:35:00,49.61,49.7,49.6,49.69,152433.4251606979,19.7156,19.7514,19.7116,19.7474,152433.4252
2006-03-30 12:40:00,49.7,49.78,49.69,49.69,135379.7717434081,19.7514,19.7832,19.7474,19.7474,135379.7717
2006-03-30 12:45:00,49.69,49.69,49.63,49.67,117670.20857929948,19.7474,19.7474,19.7235,19.7394,117670.2086
2006-03-30 12:50:00,49.66,49.67,49.63,49.65,97861.7342253706,19.7355,19.7394,19.7235,19.7315,97861.7342
2006-03-30 12:55:00,49.65,49.74,49.63,49.74,82644.62809917355,19.7315,19.7673,19.7235,19.7673,82644.6281
2006-03-30 13:00:00,49.74,49.77,49.7,49.73,138921.68437622982,19.7673,19.7792,19.7514,19.7633,138921.6844
2006-03-30 13:05:00,49.73,49.74,49.69,49.71,45913.68227731864,19.7633,19.7673,19.7474,19.7553,45913.6823
2006-03-30 13:10:00,49.7,49.71,49.55,49.62,108487.47212383576,19.7514,19.7553,19.6917,19.7196,108487.4721
2006-03-30 13:15:00,49.62,49.65,49.55,49.55,112554.11255411257,19.7196,19.7315,19.6917,19.6917,112554.1126
2006-03-30 13:20:00,49.55,49.59,49.48,49.51,112291.74865538502,19.6917,19.7076,19.6639,19.6759,112291.7487
2006-03-30 13:25:00,49.51,49.57,49.51,49.55,73461.89164370982,19.6759,19.6997,19.6759,19.6917,73461.8916
2006-03-30 13:30:00,49.55,49.56,49.51,49.53,124754.03384494294,19.6917,19.6957,19.6759,19.6838,124754.0338
2006-03-30 13:35:00,49.53,49.59,49.5,49.5,75954.34868162141,19.6838,19.7076,19.6719,19.6719,75954.3487
2006-03-30 13:40:00,49.51,49.53,49.49,49.52,121868.03095894006,19.6759,19.6838,19.6679,19.6798,121868.031
2006-03-30 13:45:00,49.52,49.55,49.48,49.54,85005.90318772137,19.6798,19.6917,19.6639,19.6878,85005.9032
2006-03-30 13:50:00,49.54,49.54,49.48,49.51,79758.62521317067,19.6878,19.6878,19.6639,19.6759,79758.6252
2006-03-30 13:55:00,49.5,49.51,49.45,49.47,54309.32703659977,19.6719,19.6759,19.652,19.66,54309.327
2006-03-30 14:00:00,49.48,49.56,49.47,49.53,130657.22156631248,19.6639,19.6957,19.66,19.6838,130657.2216
2006-03-30 14:05:00,49.52,49.53,49.5,49.5,86711.26852945035,19.6798,19.6838,19.6719,19.6719,86711.2685
2006-03-30 14:10:00,49.5,49.56,49.49,49.55,158074.2489833399,19.6719,19.6957,19.6679,19.6917,158074.249
2006-03-30 14:15:00,49.56,49.56,49.52,49.52,70575.88875770694,19.6957,19.6957,19.6798,19.6798,70575.8888
2006-03-30 14:20:00,49.52,49.55,49.48,49.55,88678.99776990687,19.6798,19.6917,19.6639,19.6917,88678.9978
2006-03-30 14:25:00,49.55,49.56,49.49,49.5,112160.56670602126,19.6917,19.6957,19.6679,19.6719,112160.5667
2006-03-30 14:30:00,49.5,49.5,49.45,49.46,69788.79706152434,19.6719,19.6719,19.652,19.656,69788.7971
2006-03-30 14:35:00,49.46,49.46,49.38,49.43,102846.64830119377,19.656,19.656,19.6242,19.6441,102846.6483
2006-03-30 14:40:00,49.43,49.49,49.39,49.43,80545.71690935327,19.6441,19.6679,19.6282,19.6441,80545.7169
2006-03-30 14:45:00,49.44,49.49,49.4,49.47,81988.71835235471,19.648,19.6679,19.6321,19.66,81988.7184
2006-03-30 14:50:00,49.47,49.47,49.37,49.41,83169.35589662862,19.66,19.66,19.6202,19.6361,83169.3559
2006-03-30 14:55:00,49.42,49.42,49.36,49.37,52210.41584677949,19.6401,19.6401,19.6162,19.6202,52210.4158
2006-03-30 15:00:00,49.37,49.37,49.32,49.33,70969.43460579825,19.6202,19.6202,19.6003,19.6043,70969.4346
2006-03-30 15:05:00,49.34,49.46,49.33,49.41,124229.30604748787,19.6083,19.656,19.6043,19.6361,124229.306
2006-03-30 15:10:00,49.42,49.45,49.37,49.4,65853.33858061131,19.6401,19.652,19.6202,19.6321,65853.3386
2006-03-30 15:15:00,49.4,49.42,49.38,49.39,37649.219467401286,19.6321,19.6401,19.6242,19.6282,37649.2195
2006-03-30 15:20:00,49.4,49.47,49.37,49.45,120818.57536402992,19.6321,19.66,19.6202,19.652,120818.5754
2006-03-30 15:25:00,49.44,49.44,49.37,49.4,54571.6909353273,19.648,19.648,19.6202,19.6321,54571.6909
2006-03-30 15:30:00,49.4,49.4,49.37,49.37,48537.32126459399,19.6321,19.6321,19.6202,19.6202,48537.3213
2006-03-30 15:35:00,49.37,49.38,49.35,49.35,79233.8974157156,19.6202,19.6242,19.6123,19.6123,79233.8974
2006-03-30 15:40:00,49.35,49.36,49.28,49.28,191394.46412173685,19.6123,19.6162,19.5844,19.5844,191394.4641
2006-03-30 15:45:00,49.29,49.3,49.24,49.25,131575.49521185886,19.5884,19.5924,19.5686,19.5725,131575.4952
2006-03-30 15:50:00,49.25,49.3,49.24,49.25,195592.2865013774,19.5725,19.5924,19.5686,19.5725,195592.2865
2006-03-30 15:55:00,49.26,49.27,49.17,49.17,321789.3217893218,19.5765,19.5805,19.5407,19.5407,321789.3218
2006-03-31 09:30:00,48.83,48.84,48.6,48.62,468975.468975469,19.4056,19.4096,19.3142,19.3222,468975.469
2006-03-31 09:35:00,48.6,48.71,48.6,48.63,266561.7211071757,19.3142,19.3579,19.3142,19.3261,266561.7211
2006-03-31 09:40:00,48.63,48.76,48.63,48.71,202151.3839695658,19.3261,19.3778,19.3261,19.3579,202151.384
2006-03-31 09:45:00,48.72,48.76,48.6,48.61,206611.57024793388,19.3619,19.3778,19.3142,19.3182,206611.5702
2006-03-31 09:50:00,48.61,48.62,48.35,48.36,240981.240981241,19.3182,19.3222,19.2149,19.2188,240981.241
2006-03-31 09:55:00,48.35,48.37,48.22,48.35,273776.7283221829,19.2149,19.2228,19.1632,19.2149,273776.7283
2006-03-31 10:00:00,48.38,48.44,48.31,48.34,215400.76085530632,19.2268,19.2506,19.199,19.2109,215400.7609
2006-03-31 10:05:00,48.34,48.48,48.3,48.32,190345.0085268267,19.2109,19.2665,19.195,19.2029,190345.0085
2006-03-31 10:10:00,48.31,48.35,48.22,48.22,209497.5731339368,19.199,19.2149,19.1632,19.1632,209497.5731
2006-03-31 10:15:00,48.21,48.29,48.13,48.29,283877.738423193,19.1592,19.191,19.1274,19.191,283877.7384
2006-03-31 10:20:00,48.33,48.35,48.18,48.24,167256.98543880362,19.2069,19.2149,19.1473,19.1711,167256.9854
2006-03-31 10:25:00,48.25,48.26,48.19,48.21,125541.12554112554,19.1751,19.1791,19.1513,19.1592,125541.1255
2006-03-31 10:30:00,48.2,48.3,48.16,48.27,157287.1572871573,19.1552,19.195,19.1393,19.1831,157287.1573
2006-03-31 10:35:00,48.27,48.31,48.26,48.3,113865.93204775023,19.1831,19.199,19.1791,19.195,113865.932
2006-03-31 10:40:00,48.3,48.35,48.26,48.27,164764.52840089204,19.195,19.2149,19.1791,19.1831,164764.5284
2006-03-31 10:45:00,48.27,48.32,48.26,48.28,169749.44247671522,19.1831,19.2029,19.1791,19.187,169749.4425
2006-03-31 10:50:00,48.27,48.29,48.22,48.26,105076.7414403778,19.1831,19.191,19.1632,19.1791,105076.7414
2006-03-31 10:55:00,48.27,48.31,48.25,48.29,126065.85333858062,19.1831,19.199,19.1751,19.191,126065.8533
2006-03-31 11:00:00,48.29,48.35,48.25,48.35,100223.0093139184,19.191,19.2149,19.1751,19.2149,100223.0093
2006-03-31 11:05:00,48.34,48.34,48.23,48.24,81988.71835235471,19.2109,19.2109,19.1672,19.1711,81988.7184
2006-03-31 11:10:00,48.23,48.26,48.22,48.22,107831.56237701692,19.1672,19.1791,19.1632,19.1632,107831.5624
2006-03-31 11:15:00,48.22,48.24,48.15,48.2,202151.3839695658,19.1632,19.1711,19.1354,19.1552,202151.384
2006-03-31 11:20:00,48.19,48.19,48.14,48.15,123704.5782500328,19.1513,19.1513,19.1314,19.1354,123704.5783
2006-03-31 11:25:00,48.16,48.18,48.11,48.17,224058.76951331497,19.1393,19.1473,19.1195,19.1433,224058.7695
2006-03-31 11:30:00,48.16,48.22,48.15,48.18,154138.79050242688,19.1393,19.1632,19.1354,19.1473,154138.7905
2006-03-31 11:35:00,48.18,48.28,48.17,48.19,98780.00787091696,19.1473,19.187,19.1433,19.1513,98780.0079
2006-03-31 11:40:00,48.18,48.23,48.14,48.23,114259.47789584154,19.1473,19.1672,19.1314,19.1672,114259.4779
2006-03-31 11:45:00,48.24,48.26,48.18,48.2,100878.91906073724,19.1711,19.1791,19.1473,19.1552,100878.9191
2006-03-31 11:50:00,48.21,48.21,48.12,48.13,94319.82159254886,19.1592,19.1592,19.1234,19.1274,94319.8216
2006-03-31 11:55:00,48.12,48.22,48.11,48.22,79627.4432638069,19.1234,19.1632,19.1195,19.1632,79627.4433
2006-03-31 12:00:00,48.19,48.24,48.16,48.2,111504.65695920242,19.1513,19.1711,19.1393,19.1552,111504.657
2006-03-31 12:05:00,48.2,48.22,48.14,48.14,87367.17827626919,19.1552,19.1632,19.1314,19.1314,87367.1783
2006-03-31 12:10:00,48.14,48.18,48.12,48.18,64279.1551882461,19.1314,19.1473,19.1234,19.1473,64279.1552
2006-03-31 12:15:00,48.17,48.22,48.15,48.17,112291.74865538502,19.1433,19.1632,19.1354,19.1433,112291.7487
2006-03-31 12:20:00,48.16,48.18,48.14,48.14,58244.78551751279,19.1393,19.1473,19.1314,19.1314,58244.7855
2006-03-31 12:25:00,48.14,48.2,48.14,48.18,150072.15007215008,19.1314,19.1552,19.1314,19.1473,150072.1501
2006-03-31 12:30:00,48.18,48.21,48.18,48.18,115177.75154138792,19.1473,19.1592,19.1473,19.1473,115177.7515
2006-03-31 12:35:00,48.18,48.2,48.14,48.19,78053.2598714417,19.1473,19.1552,19.1314,19.1513,78053.2599
2006-03-31 12:40:00,48.19,48.23,48.16,48.18,93008.0020989112,19.1513,19.1672,19.1393,19.1473,93008.0021
2006-03-31 12:45:00,48.18,48.19,48.15,48.17,81463.99055489965,19.1473,19.1513,19.1354,19.1433,81463.9906
2006-03-31 12:50:00,48.17,48.18,48.13,48.15,60737.242555424375,19.1433,19.1473,19.1274,19.1354,60737.2426
2006-03-31 12:55:00,48.15,48.15,48.1,48.12,66771.61222615768,19.1354,19.1354,19.1155,19.1234,66771.6122
2006-03-31 13:00:00,48.12,48.17,48.1,48.13,105863.8331365604,19.1234,19.1433,19.1155,19.1274,105863.8331
2006-03-31 13:05:00,48.13,48.14,48.08,48.09,104420.83169355895,19.1274,19.1314,19.1076,19.1115,104420.8317
2006-03-31 13:10:00,48.08,48.15,48.06,48.11,74511.34723861997,19.1076,19.1354,19.0996,19.1195,74511.3472
2006-03-31 13:15:00,48.12,48.12,48.08,48.09,134330.31614849798,19.1234,19.1234,19.1076,19.1115,134330.3161
2006-03-31 13:20:00,48.09,48.13,48.09,48.12,60868.42450478814,19.1115,19.1274,19.1115,19.1234,60868.4245
2006-03-31 13:25:00,48.12,48.12,48.03,48.09,141020.59556605012,19.1234,19.1234,19.0877,19.1115,141020.5956
2006-03-31 13:30:00,48.09,48.09,48.03,48.03,112947.65840220386,19.1115,19.1115,19.0877,19.0877,112947.6584
2006-03-31 13:35:00,48.05,48.09,48.03,48.07,123966.94214876034,19.0956,19.1115,19.0877,19.1036,123966.9421
2006-03-31 13:40:00,48.08,48.08,48.02,48.02,163321.5269578906,19.1076,19.1076,19.0837,19.0837,163321.527
2006-03-31 13:45:00,48.02,48.05,47.99,48.05,114653.02374393283,19.0837,19.0956,19.0718,19.0956,114653.0237
2006-03-31 13:50:00,48.04,48.06,48.01,48.03,80545.71690935327,19.0917,19.0996,19.0797,19.0877,80545.7169
2006-03-31 13:55:00,48.03,48.04,47.95,47.95,80676.89885871705,19.0877,19.0917,19.0559,19.0559,80676.8989
2006-03-31 14:00:00,47.95,48.02,47.9,48.0,101141.28295946478,19.0559,19.0837,19.036,19.0758,101141.283
2006-03-31 14:05:00,48.02,48.13,48.0,48.12,116227.20713629804,19.0837,19.1274,19.0758,19.1234,116227.2071
2006-03-31 14:10:00,48.12,48.15,48.12,48.12,80152.17106126198,19.1234,19.1354,19.1234,19.1234,80152.1711
2006-03-31 14:15:00,48.12,48.24,48.1,48.23,124885.21579430671,19.1234,19.1711,19.1155,19.1672,124885.2158
2006-03-31 14:20:00,48.23,48.31,48.22,48.31,85005.90318772137,19.1672,19.199,19.1632,19.199,85005.9032
2006-03-31 14:25:00,48.31,48.31,48.12,48.14,126197.03528794438,19.199,19.199,19.1234,19.1314,126197.0353
2006-03-31 14:30:00,48.14,48.18,48.11,48.13,109405.74576938212,19.1314,19.1473,19.1195,19.1274,109405.7458
2006-03-31 14:35:00,48.13,48.15,48.08,48.09,81201.62665617211,19.1274,19.1354,19.1076,19.1115,81201.6267
2006-03-31 14:40:00,48.09,48.13,48.09,48.12,96287.5508330054,19.1115,19.1274,19.1115,19.1234,96287.5508
2006-03-31 14:45:00,48.12,48.22,48.12,48.2,95631.64108618654,19.1234,19.1632,19.1234,19.1552,95631.6411
2006-03-31 14:50:00,48.2,48.37,48.18,48.32,178800.99698281518,19.1552,19.2228,19.1473,19.2029,178800.997
2006-03-31 14:55:00,48.32,48.34,48.18,48.23,90253.18116227209,19.2029,19.2109,19.1473,19.1672,90253.1812
2006-03-31 15:00:00,48.23,48.3,48.2,48.22,133805.5883510429,19.1672,19.195,19.1552,19.1632,133805.5884
2006-03-31 15:05:00,48.21,48.3,48.2,48.25,117539.02662993572,19.1592,19.195,19.1552,19.1751,117539.0266
2006-03-31 15:10:00,48.25,48.29,48.18,48.28,115702.47933884298,19.1751,19.191,19.1473,19.187,115702.4793
2006-03-31 15:15:00,48.29,48.31,48.23,48.25,142725.96090777908,19.191,19.199,19.1672,19.1751,142725.9609
2006-03-31 15:20:00,48.25,48.33,48.25,48.33,123966.94214876034,19.1751,19.2069,19.1751,19.2069,123966.9421
2006-03-31 15:25:00,48.34,48.36,48.33,48.34,123573.39630066905,19.2109,19.2188,19.2069,19.2109,123573.3963
2006-03-31 15:30:00,48.35,48.35,48.24,48.25,171454.80781844418,19.2149,19.2149,19.1711,19.1751,171454.8078
2006-03-31 15:35:00,48.26,48.41,48.26,48.39,204119.1132100223,19.1791,19.2387,19.1791,19.2308,204119.1132
2006-03-31 15:40:00,48.38,48.39,48.29,48.32,206873.93414666143,19.2268,19.2308,19.191,19.2029,206873.9341
2006-03-31 15:45:00,48.31,48.31,48.17,48.21,305129.2142201233,19.199,19.199,19.1433,19.1592,305129.2142
2006-03-31 15:50:00,48.21,48.22,48.08,48.09,351305.2603961695,19.1592,19.1632,19.1076,19.1115,351305.2604
2006-03-31 15:55:00,48.09,48.18,47.99,48.14,576282.3035550308,19.1115,19.1473,19.0718,19.1314,576282.3036
2006-04-03 09:30:00,48.75,48.89,48.58,48.86,866325.5935983208,19.3738,19.4295,19.3063,19.4175,866325.5936
2006-04-03 09:35:00,48.86,49.31,48.86,49.29,748786.5669683851,19.4175,19.5964,19.4175,19.5884,748786.567
2006-04-03 09:40:00,49.29,49.47,49.28,49.37,370589.00695264334,19.5884,19.66,19.5844,19.6202,370589.007
2006-04-03 09:45:00,49.37,49.42,49.33,49.34,358520.2676111767,19.6202,19.6401,19.6043,19.6083,358520.2676
2006-04-03 09:50:00,49.34,49.37,49.23,49.37,237570.51029778304,19.6083,19.6202,19.5646,19.6202,237570.5103
2006-04-03 09:55:00,49.37,49.53,49.37,49.53,228781.3196904106,19.6202,19.6838,19.6202,19.6838,228781.3197
2006-04-03 10:00:00,49.53,49.55,49.44,49.47,299357.20844811754,19.6838,19.6917,19.648,19.66,299357.2084
2006-04-03 10:05:00,49.46,49.52,49.43,49.43,295159.386068477,19.656,19.6798,19.6441,19.6441,295159.3861
2006-04-03 10:10:00,49.43,49.51,49.41,49.5,204775.0229568412,19.6441,19.6759,19.6361,19.6719,204775.023
2006-04-03 10:15:00,49.5,49.59,49.44,49.46,326118.3261183261,19.6719,19.7076,19.648,19.656,326118.3261
2006-04-03 10:20:00,49.47,49.53,49.42,49.53,159254.8865276138,19.66,19.6838,19.6401,19.6838,159254.8865
2006-04-03 10:25:00,49.53,49.63,49.52,49.6,163190.34500852684,19.6838,19.7235,19.6798,19.7116,163190.345
2006-04-03 10:30:00,49.6,49.76,49.6,49.71,233110.32401941493,19.7116,19.7752,19.7116,19.7553,233110.324
2006-04-03 10:35:00,49.71,49.76,49.63,49.69,189295.55293191652,19.7553,19.7752,19.7235,19.7474,189295.5529
2006-04-03 10:40:00,49.68,49.72,49.66,49.7,103371.37609864883,19.7434,19.7593,19.7355,19.7514,103371.3761
2006-04-03 10:45:00,49.7,49.83,49.7,49.72,213564.2135642136,19.7514,19.803,19.7514,19.7593,213564.2136
2006-04-03 10:50:00,49.72,49.74,49.54,49.64,202413.7478682933,19.7593,19.7673,19.6878,19.7275,202413.7479
2006-04-03 10:55:00,49.64,49.68,49.6,49.63,175259.08434999344,19.7275,19.7434,19.7116,19.7235,175259.0843
2006-04-03 11:00:00,49.63,49.64,49.51,49.55,121605.66706021252,19.7235,19.7275,19.6759,19.6917,121605.6671
2006-04-03 11:05:00,49.55,49.55,49.4,49.41,167781.71323625869,19.6917,19.6917,19.6321,19.6361,167781.7132
2006-04-03 11:10:00,49.42,49.45,49.37,49.39,132362.58690804147,19.6401,19.652,19.6202,19.6282,132362.5869
2006-04-03 11:15:00,49.38,49.54,49.37,49.53,178932.17893217894,19.6242,19.6878,19.6202,19.6838,178932.1789
2006-04-03 11:20:00,49.53,49.63,49.52,49.61,115177.75154138792,19.6838,19.7235,19.6798,19.7156,115177.7515
2006-04-03 11:25:00,49.61,49.68,49.6,49.6,144168.96235078055,19.7156,19.7434,19.7116,19.7116,144168.9624
2006-04-03 11:30:00,49.6,49.62,49.53,49.55,89990.81726354454,19.7116,19.7196,19.6838,19.6917,89990.8173
2006-04-03 11:35:00,49.54,49.58,49.52,49.52,119375.57392102848,19.6878,19.7037,19.6798,19.6798,119375.5739
2006-04-03 11:40:00,49.51,49.54,49.49,49.53,75691.98478289388,19.6759,19.6878,19.6679,19.6838,75691.9848
2006-04-03 11:45:00,49.53,49.62,49.53,49.6,123311.0324019415,19.6838,19.7196,19.6838,19.7116,123311.0324
2006-04-03 11:50:00,49.6,49.67,49.55,49.58,169487.07857798768,19.7116,19.7394,19.6917,19.7037,169487.0786
2006-04-03 11:55:00,49.58,49.64,49.55,49.63,105076.7414403778,19.7037,19.7275,19.6917,19.7235,105076.7414
2006-04-03 12:00:00,49.64,49.69,49.63,49.63,100616.55516200972,19.7275,19.7474,19.7235,19.7235,100616.5552
2006-04-03 12:05:00,49.63,49.64,49.56,49.58,73199.52774498229,19.7235,19.7275,19.6957,19.7037,73199.5277
2006-04-03 12:10:00,49.58,49.64,49.56,49.62,72805.981896891,19.7037,19.7275,19.6957,19.7196,72805.9819
2006-04-03 12:15:00,49.62,49.63,49.6,49.63,51292.14220123311,19.7196,19.7235,19.7116,19.7235,51292.1422
2006-04-03 12:20:00,49.62,49.63,49.57,49.6,78840.3515676243,19.7196,19.7235,19.6997,19.7116,78840.3516
2006-04-03 12:25:00,49.58,49.61,49.57,49.6,37911.58336612882,19.7037,19.7156,19.6997,19.7116,37911.5834
2006-04-03 12:30:00,49.6,49.6,49.58,49.59,47881.41151777516,19.7116,19.7116,19.7037,19.7076,47881.4115
2006-04-03 12:35:00,49.59,49.6,49.55,49.56,93270.36599763871,19.7076,19.7116,19.6917,19.6957,93270.366
2006-04-03 12:40:00,49.56,49.57,49.53,49.53,92483.27430145611,19.6957,19.6997,19.6838,19.6838,92483.2743
2006-04-03 12:45:00,49.52,49.56,49.52,49.55,122917.4865538502,19.6798,19.6957,19.6798,19.6917,122917.4866
2006-04-03 12:50:00,49.54,49.54,49.51,49.51,86711.26852945035,19.6878,19.6878,19.6759,19.6759,86711.2685
2006-04-03 12:55:00,49.53,49.55,49.47,49.53,173160.17316017317,19.6838,19.6917,19.66,19.6838,173160.1732
2006-04-03 13:00:00,49.53,49.55,49.48,49.49,170011.80637544274,19.6838,19.6917,19.6639,19.6679,170011.8064
2006-04-03 13:05:00,49.48,49.48,49.43,49.44,134592.6800472255,19.6639,19.6639,19.6441,19.648,134592.68
2006-04-03 13:10:00,49.44,49.48,49.44,49.47,220910.40272858457,19.648,19.6639,19.648,19.66,220910.4027
2006-04-03 13:15:00,49.47,49.48,49.46,49.47,158467.7948314312,19.66,19.6639,19.656,19.66,158467.7948
2006-04-03 13:20:00,49.47,49.56,49.47,49.54,89072.54361799816,19.66,19.6957,19.66,19.6878,89072.5436
2006-04-03 13:25:00,49.54,49.55,49.46,49.49,81070.44470680834,19.6878,19.6917,19.656,19.6679,81070.4447
2006-04-03 13:30:00,49.49,49.52,49.46,49.5,80020.9891118982,19.6679,19.6798,19.656,19.6719,80020.9891
2006-04-03 13:35:00,49.5,49.5,49.44,49.46,90384.36311163584,19.6719,19.6719,19.648,19.656,90384.3631
2006-04-03 13:40:00,49.47,49.47,49.4,49.42,67296.34002361275,19.66,19.66,19.6321,19.6401,67296.34
2006-04-03 13:45:00,49.42,49.43,49.36,49.36,171979.53561589925,19.6401,19.6441,19.6162,19.6162,171979.5356
2006-04-03 13:50:00,49.36,49.39,49.34,49.36,128295.94647776466,19.6162,19.6282,19.6083,19.6162,128295.9465
2006-04-03 13:55:00,49.36,49.39,49.32,49.33,273383.1824740916,19.6162,19.6282,19.6003,19.6043,273383.1825
2006-04-03 14:00:00,49.34,49.44,49.32,49.4,141807.68726223274,19.6083,19.648,19.6003,19.6321,141807.6873
2006-04-03 14:05:00,49.38,49.4,49.31,49.34,76872.62232716779,19.6242,19.6321,19.5964,19.6083,76872.6223
2006-04-03 14:10:00,49.34,49.36,49.26,49.28,208316.93558966287,19.6083,19.6162,19.5765,19.5844,208316.9356
2006-04-03 14:15:00,49.28,49.33,49.21,49.31,141545.3233635052,19.5844,19.6043,19.5566,19.5964,141545.3234
2006-04-03 14:20:00,49.31,49.33,49.25,49.27,78053.2598714417,19.5964,19.6043,19.5725,19.5805,78053.2599
2006-04-03 14:25:00,49.26,49.27,49.18,49.19,129214.22012331104,19.5765,19.5805,19.5447,19.5487,129214.2201
2006-04-03 14:30:00,49.19,49.19,49.11,49.11,153482.88075560803,19.5487,19.5487,19.5169,19.5169,153482.8808
2006-04-03 14:35:00,49.11,49.15,49.02,49.02,157024.79338842977,19.5169,19.5328,19.4811,19.4811,157024.7934
2006-04-03 14:40:00,49.0,49.05,48.96,49.05,167256.98543880362,19.4732,19.493,19.4573,19.493,167256.9854
2006-04-03 14:45:00,49.05,49.16,49.05,49.16,248852.15794306705,19.493,19.5368,19.493,19.5368,248852.1579
2006-04-03 14:50:00,49.16,49.31,49.15,49.3,412567.2307490489,19.5368,19.5964,19.5328,19.5924,412567.2307
2006-04-03 14:55:00,49.31,49.4,49.31,49.38,187196.64174209628,19.5964,19.6321,19.5964,19.6242,187196.6417
2006-04-03 15:00:00,49.38,49.43,49.37,49.38,185360.0944510036,19.6242,19.6441,19.6202,19.6242,185360.0945
2006-04-03 15:05:00,49.4,49.45,49.39,49.43,138396.95657877476,19.6321,19.652,19.6282,19.6441,138396.9566
2006-04-03 15:10:00,49.42,49.46,49.38,49.39,126984.12698412698,19.6401,19.656,19.6242,19.6282,126984.127
2006-04-03 15:15:00,49.39,49.4,49.34,49.38,108356.290174472,19.6282,19.6321,19.6083,19.6242,108356.2902
2006-04-03 15:20:00,49.37,49.39,49.3,49.31,165026.8922996196,19.6202,19.6282,19.5924,19.5964,165026.8923
2006-04-03 15:25:00,49.31,49.36,49.29,49.34,103896.1038961039,19.5964,19.6162,19.5884,19.6083,103896.1039
2006-04-03 15:30:00,49.34,49.4,49.34,49.37,168175.25908435,19.6083,19.6321,19.6083,19.6202,168175.2591
2006-04-03 15:35:00,49.37,49.37,49.18,49.21,253574.7081201627,19.6202,19.6202,19.5447,19.5566,253574.7081
2006-04-03 15:40:00,49.2,49.2,49.08,49.08,357995.53981372167,19.5527,19.5527,19.505,19.505,357995.5398
2006-04-03 15:45:00,49.06,49.07,48.97,49.07,392758.75639512006,19.497,19.501,19.4612,19.501,392758.7564
2006-04-03 15:50:00,49.07,49.12,49.05,49.08,269185.360094451,19.501,19.5209,19.493,19.505,269185.3601
2006-04-03 15:55:00,49.07,49.11,49.03,49.06,299488.39039748133,19.501,19.5169,19.4851,19.497,299488.3904
2006-04-04 09:30:00,48.89,49.44,48.89,49.34,373737.37373737374,19.4295,19.648,19.4295,19.6083,373737.3737
2006-04-04 09:35:00,49.34,49.43,49.05,49.1,288206.7427521973,19.6083,19.6441,19.493,19.5129,288206.7428
2006-04-04 09:40:00,49.06,49.23,48.94,49.21,295946.4777646596,19.497,19.5646,19.4493,19.5566,295946.4778
2006-04-04 09:45:00,49.21,49.21,48.99,49.09,266036.9933097206,19.5566,19.5566,19.4692,19.5089,266036.9933
2006-04-04 09:50:00,49.1,49.28,49.05,49.25,148760.3305785124,19.5129,19.5844,19.493,19.5725,148760.3306
2006-04-04 09:55:00,49.25,49.4,49.17,49.39,181949.3637675456,19.5725,19.6321,19.5407,19.6282,181949.3638
2006-04-04 10:00:00,49.39,49.54,49.37,49.47,236389.87275350912,19.6282,19.6878,19.6202,19.66,236389.8728
2006-04-04 10:05:00,49.48,49.54,49.37,49.41,225764.134855044,19.6639,19.6878,19.6202,19.6361,225764.1349
2006-04-04 10:10:00,49.4,49.47,49.22,49.27,238226.42004460187,19.6321,19.66,19.5606,19.5805,238226.42
2006-04-04 10:15:00,49.28,49.36,49.25,49.25,124885.21579430671,19.5844,19.6162,19.5725,19.5725,124885.2158
2006-04-04 10:20:00,49.25,49.25,49.1,49.18,274826.18391709303,19.5725,19.5725,19.5129,19.5447,274826.1839
2006-04-04 10:25:00,49.18,49.35,49.16,49.3,125409.94359176178,19.5447,19.6123,19.5368,19.5924,125409.9436
2006-04-04 10:30:00,49.3,49.32,49.17,49.18,138659.3204775023,19.5924,19.6003,19.5407,19.5447,138659.3205
2006-04-04 10:35:00,49.15,49.23,49.07,49.08,154007.6085530631,19.5328,19.5646,19.501,19.505,154007.6086
2006-04-04 10:40:00,49.09,49.22,49.05,49.21,155712.97389479209,19.5089,19.5606,19.493,19.5566,155712.9739
2006-04-04 10:45:00,49.21,49.29,49.18,49.22,191525.64607110064,19.5566,19.5884,19.5447,19.5606,191525.6461
2006-04-04 10:50:00,49.23,49.24,49.16,49.18,150334.51397087763,19.5646,19.5686,19.5368,19.5447,150334.514
2006-04-04 10:55:00,49.18,49.26,49.16,49.24,190213.82657746293,19.5447,19.5765,19.5368,19.5686,190213.8266
2006-04-04 11:00:00,49.24,49.32,49.2,49.22,388692.11596484325,19.5686,19.6003,19.5527,19.5606,388692.116
2006-04-04 11:05:00,49.23,49.26,49.2,49.25,239669.4214876033,19.5646,19.5765,19.5527,19.5725,239669.4215
2006-04-04 11:10:00,49.24,49.32,49.21,49.32,114259.47789584154,19.5686,19.6003,19.5566,19.6003,114259.4779
2006-04-04 11:15:00,49.32,49.38,49.31,49.31,192706.28361537453,19.6003,19.6242,19.5964,19.5964,192706.2836
2006-04-04 11:20:00,49.29,49.36,49.27,49.35,130263.67571822116,19.5884,19.6162,19.5805,19.6123,130263.6757
2006-04-04 11:25:00,49.37,49.45,49.33,49.43,173160.17316017317,19.6202,19.652,19.6043,19.6441,173160.1732
2006-04-04 11:30:00,49.42,49.49,49.4,49.47,103371.37609864883,19.6401,19.6679,19.6321,19.66,103371.3761
2006-04-04 11:35:00,49.47,49.52,49.45,49.5,156893.61143906598,19.66,19.6798,19.652,19.6719,156893.6114
2006-04-04 11:40:00,49.5,49.56,49.49,49.55,169618.26052735143,19.6719,19.6957,19.6679,19.6917,169618.2605
2006-04-04 11:45:00,49.55,49.57,49.41,49.5,280991.7355371901,19.6917,19.6997,19.6361,19.6719,280991.7355
2006-04-04 11:50:00,49.5,49.66,49.5,49.65,134855.04394595305,19.6719,19.7355,19.6719,19.7315,134855.0439
2006-04-04 11:55:00,49.66,49.67,49.6,49.65,121212.12121212122,19.7355,19.7394,19.7116,19.7315,121212.1212
2006-04-04 12:00:00,49.65,49.77,49.64,49.75,134855.04394595305,19.7315,19.7792,19.7275,19.7712,134855.0439
2006-04-04 12:05:00,49.74,49.83,49.66,49.7,136035.68149022694,19.7673,19.803,19.7355,19.7514,136035.6815
2006-04-04 12:10:00,49.72,49.72,49.57,49.64,109668.10966810968,19.7593,19.7593,19.6997,19.7275,109668.1097
2006-04-04 12:15:00,49.64,49.74,49.63,49.68,69919.9790108881,19.7275,19.7673,19.7235,19.7434,69919.979
2006-04-04 12:20:00,49.68,49.73,49.66,49.66,101010.10101010102,19.7434,19.7633,19.7355,19.7355,101010.101
2006-04-04 12:25:00,49.66,49.67,49.64,49.66,65590.97468188377,19.7355,19.7394,19.7275,19.7355,65590.9747
2006-04-04 12:30:00,49.65,49.67,49.63,49.66,74642.52918798373,19.7315,19.7394,19.7235,19.7355,74642.5292
2006-04-04 12:35:00,49.67,49.67,49.63,49.66,49717.9588088679,19.7394,19.7394,19.7235,19.7355,49717.9588
2006-04-04 12:40:00,49.66,49.72,49.65,49.66,104683.1955922865,19.7355,19.7593,19.7315,19.7355,104683.1956
2006-04-04 12:45:00,49.66,49.67,49.57,49.6,104814.37754165028,19.7355,19.7394,19.6997,19.7116,104814.3775
2006-04-04 12:50:00,49.6,49.61,49.51,49.54,95238.09523809524,19.7116,19.7156,19.6759,19.6878,95238.0952
2006-04-04 12:55:00,49.54,49.62,49.53,49.6,101928.3746556474,19.6878,19.7196,19.6838,19.7116,101928.3747
2006-04-04 13:00:00,49.6,49.63,49.6,49.62,71231.79850452578,19.7116,19.7235,19.7116,19.7196,71231.7985
2006-04-04 13:05:00,49.62,49.67,49.62,49.67,60606.06060606061,19.7196,19.7394,19.7196,19.7394,60606.0606
2006-04-04 13:10:00,49.66,49.76,49.66,49.76,142988.32480650663,19.7355,19.7752,19.7355,19.7752,142988.3248
2006-04-04 13:15:00,49.76,49.76,49.72,49.75,110455.20136429228,19.7752,19.7752,19.7593,19.7712,110455.2014
2006-04-04 13:20:00,49.76,49.79,49.72,49.77,94188.6396431851,19.7752,19.7871,19.7593,19.7792,94188.6396
2006-04-04 13:25:00,49.77,49.78,49.71,49.73,89466.08946608947,19.7792,19.7832,19.7553,19.7633,89466.0895
2006-04-04 13:30:00,49.72,49.73,49.7,49.72,80545.71690935327,19.7593,19.7633,19.7514,19.7593,80545.7169
2006-04-04 13:35:00,49.71,49.74,49.7,49.7,78053.2598714417,19.7553,19.7673,19.7514,19.7514,78053.2599
2006-04-04 13:40:00,49.7,49.76,49.65,49.66,129738.9479207661,19.7514,19.7752,19.7315,19.7355,129738.9479
2006-04-04 13:45:00,49.66,49.74,49.62,49.63,109668.10966810968,19.7355,19.7673,19.7196,19.7235,109668.1097
2006-04-04 13:50:00,49.64,49.69,49.63,49.68,84218.81149153877,19.7275,19.7474,19.7235,19.7434,84218.8115
2006-04-04 13:55:00,49.68,49.72,49.64,49.68,110192.83746556472,19.7434,19.7593,19.7275,19.7434,110192.8375
2006-04-04 14:00:00,49.68,49.69,49.64,49.65,95369.277187459,19.7434,19.7474,19.7275,19.7315,95369.2772
2006-04-04 14:05:00,49.66,49.66,49.52,49.56,119637.937819756,19.7355,19.7355,19.6798,19.6957,119637.9378
2006-04-04 14:10:00,49.57,49.66,49.54,49.63,87498.36022563296,19.6997,19.7355,19.6878,19.7235,87498.3602
2006-04-04 14:15:00,49.63,49.75,49.63,49.74,148104.42083169357,19.7235,19.7712,19.7235,19.7673,148104.4208
2006-04-04 14:20:00,49.74,49.82,49.74,49.74,187327.82369146007,19.7673,19.799,19.7673,19.7673,187327.8237
2006-04-04 14:25:00,49.74,49.79,49.74,49.77,102453.10245310246,19.7673,19.7871,19.7673,19.7792,102453.1025
2006-04-04 14:30:00,49.76,49.79,49.72,49.72,109274.56382001836,19.7752,19.7871,19.7593,19.7593,109274.5638
2006-04-04 14:35:00,49.72,49.76,49.71,49.76,181686.9998688181,19.7593,19.7752,19.7553,19.7752,181686.9999
2006-04-04 14:40:00,49.76,49.78,49.72,49.73,124360.48799685165,19.7752,19.7832,19.7593,19.7633,124360.488
2006-04-04 14:45:00,49.73,49.76,49.72,49.74,200052.4727797456,19.7633,19.7752,19.7593,19.7673,200052.4728
2006-04-04 14:50:00,49.74,49.74,49.7,49.71,154401.1544011544,19.7673,19.7673,19.7514,19.7553,154401.1544
2006-04-04 14:55:00,49.7,49.7,49.62,49.63,86186.54073199528,19.7514,19.7514,19.7196,19.7235,86186.5407
2006-04-04 15:00:00,49.63,49.72,49.63,49.69,133805.5883510429,19.7235,19.7593,19.7235,19.7474,133805.5884
2006-04-04 15:05:00,49.69,49.7,49.64,49.69,125278.761642398,19.7474,19.7514,19.7275,19.7474,125278.7616
2006-04-04 15:10:00,49.69,49.69,49.62,49.69,91565.00065590975,19.7474,19.7474,19.7196,19.7474,91565.0007
2006-04-04 15:15:00,49.69,49.73,49.69,49.73,115833.66128820674,19.7474,19.7633,19.7474,19.7633,115833.6613
2006-04-04 15:20:00,49.72,49.77,49.72,49.76,122655.12265512266,19.7593,19.7792,19.7593,19.7752,122655.1227
2006-04-04 15:25:00,49.76,49.77,49.72,49.75,97861.7342253706,19.7752,19.7792,19.7593,19.7712,97861.7342
2006-04-04 15:30:00,49.74,49.79,49.72,49.79,118326.11832611832,19.7673,19.7871,19.7593,19.7871,118326.1183
2006-04-04 15:35:00,49.78,49.79,49.71,49.78,229830.7752853208,19.7832,19.7871,19.7553,19.7832,229830.7753
2006-04-04 15:40:00,49.78,49.85,49.77,49.82,214744.8511084875,19.7832,19.811,19.7792,19.799,214744.8511
2006-04-04 15:45:00,49.82,49.82,49.69,49.72,236521.0547028729,19.799,19.799,19.7474,19.7593,236521.0547
2006-04-04 15:50:00,49.72,49.74,49.65,49.67,354847.1730289912,19.7593,19.7673,19.7315,19.7394,354847.173
2006-04-04 15:55:00,49.67,49.72,49.6,49.72,414534.9599895055,19.7394,19.7593,19.7116,19.7593,414534.96
2006-04-05 09:30:00,49.89,49.89,49.8,49.82,335432.24452315364,19.8269,19.8269,19.7911,19.799,335432.2445
2006-04-05 09:35:00,49.85,49.85,49.7,49.72,135773.31759149942,19.811,19.811,19.7514,19.7593,135773.3176
2006-04-05 09:40:00,49.71,49.72,49.46,49.47,173684.90095762824,19.7553,19.7593,19.656,19.66,173684.901
2006-04-05 09:45:00,49.47,49.56,49.38,49.54,252262.888626525,19.66,19.6957,19.6242,19.6878,252262.8886
2006-04-05 09:50:00,49.55,49.62,49.42,49.61,223009.31391840483,19.6917,19.7196,19.6401,19.7156,223009.3139
2006-04-05 09:55:00,49.61,49.63,49.56,49.63,149022.69447723994,19.7156,19.7235,19.6957,19.7235,149022.6945
2006-04-05 10:00:00,49.63,49.71,49.63,49.68,189164.3709825528,19.7235,19.7553,19.7235,19.7434,189164.371
2006-04-05 10:05:00,49.67,49.67,49.56,49.56,187983.7334382789,19.7394,19.7394,19.6957,19.6957,187983.7334
2006-04-05 10:10:00,49.56,49.6,49.5,49.51,304604.48642266827,19.6957,19.7116,19.6719,19.6759,304604.4864
2006-04-05 10:15:00,49.5,49.51,49.44,49.5,182211.7276662732,19.6719,19.6759,19.648,19.6719,182211.7277
2006-04-05 10:20:00,49.48,49.54,49.48,49.5,104552.01364292274,19.6639,19.6878,19.6639,19.6719,104552.0136
2006-04-05 10:25:00,49.5,49.5,49.41,49.43,124885.21579430671,19.6719,19.6719,19.6361,19.6441,124885.2158
2006-04-05 10:30:00,49.42,49.85,49.4,49.79,474091.565000656,19.6401,19.811,19.6321,19.7871,474091.565
2006-04-05 10:35:00,49.79,50.0,49.77,49.96,424898.3339892431,19.7871,19.8706,19.7792,19.8547,424898.334
2006-04-05 10:40:00,49.95,49.97,49.79,49.88,409418.8639643185,19.8507,19.8587,19.7871,19.8229,409418.864
2006-04-05 10:45:00,49.88,50.01,49.85,50.01,275744.4575626394,19.8229,19.8746,19.811,19.8746,275744.4576
2006-04-05 10:50:00,50.01,50.04,49.91,49.98,241243.6048799685,19.8746,19.8865,19.8348,19.8626,241243.6049
2006-04-05 10:55:00,49.98,50.0,49.7,49.7,423192.9686475141,19.8626,19.8706,19.7514,19.7514,423192.9686
2006-04-05 11:00:00,49.7,49.86,49.65,49.74,145349.59989505445,19.7514,19.8149,19.7315,19.7673,145349.5999
2006-04-05 11:05:00,49.74,49.81,49.68,49.79,652236.6522366522,19.7673,19.7951,19.7434,19.7871,652236.6522
2006-04-05 11:10:00,49.79,49.88,49.76,49.85,169749.44247671522,19.7871,19.8229,19.7752,19.811,169749.4425
2006-04-05 11:15:00,49.85,49.93,49.79,49.92,81201.62665617211,19.811,19.8428,19.7871,19.8388,81201.6267
2006-04-05 11:20:00,49.93,50.01,49.92,49.97,236521.0547028729,19.8428,19.8746,19.8388,19.8587,236521.0547
2006-04-05 11:25:00,49.96,50.07,49.95,50.07,204119.1132100223,19.8547,19.8984,19.8507,19.8984,204119.1132
2006-04-05 11:30:00,50.06,50.11,50.04,50.1,232979.1420700512,19.8944,19.9143,19.8865,19.9103,232979.1421
2006-04-05 11:35:00,50.11,50.22,50.1,50.18,250819.8871835236,19.9143,19.958,19.9103,19.9421,250819.8872
2006-04-05 11:40:00,50.18,50.21,50.08,50.09,157549.52118588483,19.9421,19.954,19.9024,19.9064,157549.5212
2006-04-05 11:45:00,50.09,50.17,50.08,50.14,190345.0085268267,19.9064,19.9381,19.9024,19.9262,190345.0085
2006-04-05 11:50:00,50.14,50.24,50.12,50.19,252394.0705758888,19.9262,19.966,19.9183,19.9461,252394.0706
2006-04-05 11:55:00,50.18,50.26,50.14,50.17,214613.6691591237,19.9421,19.9739,19.9262,19.9381,214613.6692
2006-04-05 12:00:00,50.14,50.27,50.14,50.24,197297.6518431064,19.9262,19.9779,19.9262,19.966,197297.6518
2006-04-05 12:05:00,50.24,50.33,50.19,50.33,266036.9933097206,19.966,20.0017,19.9461,20.0017,266036.9933
2006-04-05 12:10:00,50.35,50.37,50.3,50.3,147579.6930342385,20.0097,20.0176,19.9898,19.9898,147579.693
2006-04-05 12:15:00,50.31,50.38,50.3,50.33,148366.7847304211,19.9938,20.0216,19.9898,20.0017,148366.7847
2006-04-05 12:20:00,50.33,50.4,50.33,50.33,149678.60422405877,20.0017,20.0295,20.0017,20.0017,149678.6042
2006-04-05 12:25:00,50.33,50.35,50.31,50.32,114390.6598452053,20.0017,20.0097,19.9938,19.9978,114390.6598
2006-04-05 12:30:00,50.32,50.46,50.31,50.39,148497.96667978488,19.9978,20.0534,19.9938,20.0256,148497.9667
2006-04-05 12:35:00,50.4,50.44,50.34,50.4,200052.4727797456,20.0295,20.0454,20.0057,20.0295,200052.4728
2006-04-05 12:40:00,50.4,50.4,50.33,50.36,136298.0453889545,20.0295,20.0295,20.0017,20.0137,136298.0454
2006-04-05 12:45:00,50.36,50.45,50.36,50.43,62836.15374524466,20.0137,20.0494,20.0137,20.0415,62836.1537
2006-04-05 12:50:00,50.42,50.5,50.38,50.45,140889.41361668636,20.0375,20.0693,20.0216,20.0494,140889.4136
2006-04-05 12:55:00,50.45,50.49,50.4,50.41,124360.48799685165,20.0494,20.0653,20.0295,20.0335,124360.488
2006-04-05 13:00:00,50.4,50.5,50.4,50.46,145349.59989505445,20.0295,20.0693,20.0295,20.0534,145349.5999
2006-04-05 13:05:00,50.46,50.48,50.4,50.4,93663.91184573004,20.0534,20.0613,20.0295,20.0295,93663.9118
2006-04-05 13:10:00,50.4,50.45,50.34,50.37,113997.113997114,20.0295,20.0494,20.0057,20.0176,113997.114
2006-04-05 13:15:00,50.37,50.38,50.32,50.34,86842.45047881412,20.0176,20.0216,19.9978,20.0057,86842.4505
2006-04-05 13:20:00,50.35,50.43,50.33,50.42,108487.47212383576,20.0097,20.0415,20.0017,20.0375,108487.4721
2006-04-05 13:25:00,50.41,50.46,50.4,50.46,61524.33425160698,20.0335,20.0534,20.0295,20.0534,61524.3343
2006-04-05 13:30:00,50.46,50.49,50.44,50.48,56670.60212514758,20.0534,20.0653,20.0454,20.0613,56670.6021
2006-04-05 13:35:00,50.48,50.54,50.46,50.51,77528.53207398663,20.0613,20.0852,20.0534,20.0733,77528.5321
2006-04-05 13:40:00,50.53,50.54,50.5,50.53,65722.15663124755,20.0812,20.0852,20.0693,20.0812,65722.1566
2006-04-05 13:45:00,50.53,50.56,50.49,50.51,93795.0937950938,20.0812,20.0931,20.0653,20.0733,93795.0938
2006-04-05 13:50:00,50.51,50.54,50.48,50.49,166863.4395907123,20.0733,20.0852,20.0613,20.0653,166863.4396
2006-04-05 13:55:00,50.5,50.51,50.43,50.46,173947.26485635576,20.0693,20.0733,20.0415,20.0534,173947.2649
2006-04-05 14:00:00,50.46,50.49,50.41,50.42,97992.91617473436,20.0534,20.0653,20.0335,20.0375,97992.9162
2006-04-05 14:05:00,50.42,50.46,50.41,50.46,128558.3103764922,20.0375,20.0534,20.0335,20.0534,128558.3104
2006-04-05 14:10:00,50.46,50.58,50.45,50.58,128951.8562245835,20.0534,20.1011,20.0494,20.1011,128951.8562
2006-04-05 14:15:00,50.58,50.58,50.54,50.56,63492.06349206349,20.1011,20.1011,20.0852,20.0931,63492.0635
2006-04-05 14:20:00,50.56,50.65,50.55,50.63,150859.2417683327,20.0931,20.1289,20.0892,20.121,150859.2418
2006-04-05 14:25:00,50.62,50.69,50.59,50.62,134592.6800472255,20.117,20.1448,20.1051,20.117,134592.68
2006-04-05 14:30:00,50.62,50.69,50.61,50.63,97205.82447855176,20.117,20.1448,20.113,20.121,97205.8245
2006-04-05 14:35:00,50.63,50.65,50.62,50.63,112685.29450347633,20.121,20.1289,20.117,20.121,112685.2945
2006-04-05 14:40:00,50.63,50.77,50.62,50.77,80545.71690935327,20.121,20.1766,20.117,20.1766,80545.7169
2006-04-05 14:45:00,50.69,50.85,50.68,50.85,227207.1362980454,20.1448,20.2084,20.1408,20.2084,227207.1363
2006-04-05 14:50:00,50.85,50.85,50.78,50.82,135379.7717434081,20.2084,20.2084,20.1806,20.1965,135379.7717
2006-04-05 14:55:00,50.82,50.88,50.82,50.87,160435.52407188772,20.1965,20.2203,20.1965,20.2163,160435.5241
2006-04-05 15:00:00,50.87,50.88,50.78,50.84,321789.3217893218,20.2163,20.2203,20.1806,20.2044,321789.3218
2006-04-05 15:05:00,50.84,50.85,50.76,50.78,88154.26997245179,20.2044,20.2084,20.1726,20.1806,88154.27
2006-04-05 15:10:00,50.78,50.81,50.75,50.78,96025.18693427784,20.1806,20.1925,20.1686,20.1806,96025.1869
2006-04-05 15:15:00,50.8,50.8,50.72,50.75,77790.89597271416,20.1885,20.1885,20.1567,20.1686,77790.896
2006-04-05 15:20:00,50.75,50.81,50.72,50.74,171061.26197035288,20.1686,20.1925,20.1567,20.1647,171061.262
2006-04-05 15:25:00,50.74,50.75,50.71,50.71,161222.61576807033,20.1647,20.1686,20.1527,20.1527,161222.6158
2006-04-05 15:30:00,50.7,50.71,50.53,50.55,234028.5976649613,20.1488,20.1527,20.0812,20.0892,234028.5977
2006-04-05 15:35:00,50.56,50.69,50.55,50.64,198347.1074380165,20.0931,20.1448,20.0892,20.1249,198347.1074
2006-04-05 15:40:00,50.64,50.68,50.61,50.61,111242.29306047488,20.1249,20.1408,20.113,20.113,111242.2931
2006-04-05 15:45:00,50.61,50.69,50.59,50.69,259215.5319428047,20.113,20.1448,20.1051,20.1448,259215.5319
2006-04-05 15:50:00,50.68,50.72,50.64,50.69,370064.2791551882,20.1408,20.1567,20.1249,20.1448,370064.2792
2006-04-05 15:55:00,50.66,50.69,50.57,50.69,308539.9449035813,20.1329,20.1448,20.0971,20.1448,308539.9449
2006-04-06 09:30:00,51.07,51.36,51.02,51.26,537714.8104420832,20.2958,20.4111,20.2759,20.3713,537714.8104
2006-04-06 09:35:00,51.26,51.43,51.24,51.37,397087.7607241244,20.3713,20.4389,20.3634,20.415,397087.7607
2006-04-06 09:40:00,51.39,51.53,51.36,51.53,275875.6395120032,20.423,20.4786,20.4111,20.4786,275875.6395
2006-04-06 09:45:00,51.53,51.84,51.53,51.83,361537.4524465434,20.4786,20.6018,20.4786,20.5978,361537.4524
2006-04-06 09:50:00,51.83,51.84,51.57,51.62,289912.1080939263,20.5978,20.6018,20.4945,20.5144,289912.1081
2006-04-06 09:55:00,51.6,51.79,51.59,51.75,280729.37163846253,20.5064,20.582,20.5025,20.5661,280729.3716
2006-04-06 10:00:00,51.76,51.78,51.67,51.78,187590.1875901876,20.57,20.578,20.5343,20.578,187590.1876
2006-04-06 10:05:00,51.78,51.91,51.78,51.82,476846.38593729504,20.578,20.6296,20.578,20.5939,476846.3859
2006-04-06 10:10:00,51.82,51.82,51.62,51.7,353797.7174340811,20.5939,20.5939,20.5144,20.5462,353797.7174
2006-04-06 10:15:00,51.71,51.78,51.65,51.7,215400.76085530632,20.5502,20.578,20.5263,20.5462,215400.7609
2006-04-06 10:20:00,51.71,51.85,51.7,51.84,194018.1031090122,20.5502,20.6058,20.5462,20.6018,194018.1031
2006-04-06 10:25:00,51.85,51.85,51.7,51.74,244129.60776597145,20.6058,20.6058,20.5462,20.5621,244129.6078
2006-04-06 10:30:00,51.76,51.77,51.54,51.55,314705.4965236784,20.57,20.574,20.4826,20.4866,314705.4965
2006-04-06 10:35:00,51.55,51.7,51.45,51.59,292666.9290305654,20.4866,20.5462,20.4468,20.5025,292666.929
2006-04-06 10:40:00,51.58,51.65,51.51,51.58,183261.1832611833,20.4985,20.5263,20.4707,20.4985,183261.1833
2006-04-06 10:45:00,51.58,51.84,51.58,51.83,220648.03882985705,20.4985,20.6018,20.4985,20.5978,220648.0388
2006-04-06 10:50:00,51.81,51.83,51.67,51.73,160173.16017316017,20.5899,20.5978,20.5343,20.5581,160173.1602
2006-04-06 10:55:00,51.73,51.74,51.51,51.52,202282.56591892955,20.5581,20.5621,20.4707,20.4746,202282.5659
2006-04-06 11:00:00,51.51,51.68,51.42,51.68,219992.1290830382,20.4707,20.5382,20.4349,20.5382,219992.1291
2006-04-06 11:05:00,51.68,51.69,51.55,51.62,206873.93414666143,20.5382,20.5422,20.4866,20.5144,206873.9341
2006-04-06 11:10:00,51.62,51.71,51.55,51.6,118063.7544273908,20.5144,20.5502,20.4866,20.5064,118063.7544
2006-04-06 11:15:00,51.58,51.65,51.49,51.64,156368.8836416109,20.4985,20.5263,20.4627,20.5223,156368.8836
2006-04-06 11:20:00,51.64,51.65,51.57,51.58,232454.4142725961,20.5223,20.5263,20.4945,20.4985,232454.4143
2006-04-06 11:25:00,51.57,51.58,51.52,51.58,87498.36022563296,20.4945,20.4985,20.4746,20.4985,87498.3602
2006-04-06 11:30:00,51.57,51.57,51.51,51.52,51685.68804932442,20.4945,20.4945,20.4707,20.4746,51685.688
2006-04-06 11:35:00,51.52,51.53,51.42,51.45,105339.10533910534,20.4746,20.4786,20.4349,20.4468,105339.1053
2006-04-06 11:40:00,51.45,51.46,51.32,51.32,287419.6510560147,20.4468,20.4508,20.3952,20.3952,287419.6511
2006-04-06 11:45:00,51.31,51.35,51.23,51.28,266430.5391578119,20.3912,20.4071,20.3594,20.3793,266430.5392
2006-04-06 11:50:00,51.28,51.29,51.09,51.14,250951.0691328873,20.3793,20.3832,20.3038,20.3236,250951.0691
2006-04-06 11:55:00,51.14,51.21,51.01,51.06,268791.8142463597,20.3236,20.3515,20.272,20.2918,268791.8142
2006-04-06 12:00:00,51.07,51.19,50.94,50.96,328217.23730814643,20.2958,20.3435,20.2442,20.2521,328217.2373
2006-04-06 12:05:00,50.99,51.09,50.97,51.04,248196.2481962482,20.264,20.3038,20.2561,20.2839,248196.2482
2006-04-06 12:10:00,51.04,51.24,51.04,51.23,159779.61432506886,20.2839,20.3634,20.2839,20.3594,159779.6143
2006-04-06 12:15:00,51.23,51.32,51.07,51.07,183261.1832611833,20.3594,20.3952,20.2958,20.2958,183261.1833
2006-04-06 12:20:00,51.06,51.12,50.96,51.09,240325.33123442216,20.2918,20.3157,20.2521,20.3038,240325.3312
2006-04-06 12:25:00,51.08,51.11,50.94,51.1,153745.24465433558,20.2998,20.3117,20.2442,20.3077,153745.2447
2006-04-06 12:30:00,51.11,51.22,51.1,51.19,154532.33635051816,20.3117,20.3554,20.3077,20.3435,154532.3364
2006-04-06 12:35:00,51.18,51.26,51.1,51.19,99567.09956709958,20.3395,20.3713,20.3077,20.3435,99567.0996
2006-04-06 12:40:00,51.18,51.24,51.11,51.23,77397.35012462286,20.3395,20.3634,20.3117,20.3594,77397.3501
2006-04-06 12:45:00,51.23,51.58,51.17,51.2,87629.54217499672,20.3594,20.4985,20.3356,20.3475,87629.5422
2006-04-06 12:50:00,51.2,51.23,51.17,51.19,77659.71402335039,20.3475,20.3594,20.3356,20.3435,77659.714
2006-04-06 12:55:00,51.19,51.33,51.17,51.27,143250.68870523418,20.3435,20.3991,20.3356,20.3753,143250.6887
2006-04-06 13:00:00,51.26,51.35,51.26,51.34,146267.87354060082,20.3713,20.4071,20.3713,20.4031,146267.8735
2006-04-06 13:05:00,51.34,51.34,51.19,51.26,104289.6497441952,20.4031,20.4031,20.3435,20.3713,104289.6497
2006-04-06 13:10:00,51.25,51.29,51.17,51.18,52472.77974550702,20.3673,20.3832,20.3356,20.3395,52472.7797
2006-04-06 13:15:00,51.2,51.3,51.17,51.3,88547.8158205431,20.3475,20.3872,20.3356,20.3872,88547.8158
2006-04-06 13:20:00,51.3,51.33,51.26,51.26,121605.66706021252,20.3872,20.3991,20.3713,20.3713,121605.6671
2006-04-06 13:25:00,51.26,51.33,51.24,51.3,86711.26852945035,20.3713,20.3991,20.3634,20.3872,86711.2685
2006-04-06 13:30:00,51.31,51.33,51.26,51.26,77659.71402335039,20.3912,20.3991,20.3713,20.3713,77659.714
2006-04-06 13:35:00,51.26,51.33,51.24,51.33,123966.94214876034,20.3713,20.3991,20.3634,20.3991,123966.9421
2006-04-06 13:40:00,51.33,51.34,51.29,51.32,86448.90463072281,20.3991,20.4031,20.3832,20.3952,86448.9046
2006-04-06 13:45:00,51.32,51.34,51.29,51.3,92876.82014954742,20.3952,20.4031,20.3832,20.3872,92876.8201
2006-04-06 13:50:00,51.3,51.35,51.29,51.35,72937.16384625476,20.3872,20.4071,20.3832,20.4071,72937.1638
2006-04-06 13:55:00,51.35,51.46,51.34,51.37,117276.66273120818,20.4071,20.4508,20.4031,20.415,117276.6627
2006-04-06 14:00:00,51.38,51.39,51.26,51.29,66246.88442870261,20.419,20.423,20.3713,20.3832,66246.8844
2006-04-06 14:05:00,51.29,51.31,51.26,51.31,77266.16817525908,20.3832,20.3912,20.3713,20.3912,77266.1682
2006-04-06 14:10:00,51.31,51.4,51.31,51.38,109930.4735668372,20.3912,20.427,20.3912,20.419,109930.4736
2006-04-06 14:15:00,51.38,51.39,51.31,51.36,108093.92627574448,20.419,20.423,20.3912,20.4111,108093.9263
2006-04-06 14:20:00,51.35,51.37,51.31,51.34,62442.60789715336,20.4071,20.415,20.3912,20.4031,62442.6079
2006-04-06 14:25:00,51.33,51.36,51.32,51.35,64279.1551882461,20.3991,20.4111,20.3952,20.4071,64279.1552
2006-04-06 14:30:00,51.35,51.39,51.33,51.33,97861.7342253706,20.4071,20.423,20.3991,20.3991,97861.7342
2006-04-06 14:35:00,51.33,51.34,51.28,51.31,85137.08513708515,20.3991,20.4031,20.3793,20.3912,85137.0851
2006-04-06 14:40:00,51.31,51.35,51.23,51.28,113865.93204775023,20.3912,20.4071,20.3594,20.3793,113865.932
2006-04-06 14:45:00,51.28,51.29,51.2,51.28,104158.46779483143,20.3793,20.3832,20.3475,20.3793,104158.4678
2006-04-06 14:50:00,51.29,51.39,51.29,51.35,91302.63675718222,20.3832,20.423,20.3832,20.4071,91302.6368
2006-04-06 14:55:00,51.36,51.36,51.3,51.3,77266.16817525908,20.4111,20.4111,20.3872,20.3872,77266.1682
2006-04-06 15:00:00,51.31,51.32,51.27,51.3,133805.5883510429,20.3912,20.3952,20.3753,20.3872,133805.5884
2006-04-06 15:05:00,51.3,51.33,51.3,51.33,126065.85333858062,20.3872,20.3991,20.3872,20.3991,126065.8533
2006-04-06 15:10:00,51.34,51.34,51.3,51.32,181555.81791945428,20.4031,20.4031,20.3872,20.3952,181555.8179
2006-04-06 15:15:00,51.31,51.32,51.28,51.3,78053.2598714417,20.3912,20.3952,20.3793,20.3872,78053.2599
2006-04-06 15:20:00,51.3,51.32,51.29,51.32,40797.58625213171,20.3872,20.3952,20.3832,20.3952,40797.5863
2006-04-06 15:25:00,51.32,51.33,51.28,51.28,138265.774629411,20.3952,20.3991,20.3793,20.3793,138265.7746
2006-04-06 15:30:00,51.29,51.3,51.21,51.21,205299.75075429623,20.3832,20.3872,20.3515,20.3515,205299.7508
2006-04-06 15:35:00,51.21,51.29,51.21,51.27,168831.16883116885,20.3515,20.3832,20.3515,20.3753,168831.1688
2006-04-06 15:40:00,51.26,51.29,51.23,51.29,162796.79916043553,20.3713,20.3832,20.3594,20.3832,162796.7992
2006-04-06 15:45:00,51.29,51.35,51.27,51.33,239931.78538633088,20.3832,20.4071,20.3753,20.3991,239931.7854
2006-04-06 15:50:00,51.33,51.34,51.26,51.31,122392.75875639512,20.3991,20.4031,20.3713,20.3912,122392.7588
2006-04-06 15:55:00,51.31,51.32,51.23,51.25,364029.90948445495,20.3912,20.3952,20.3594,20.3673,364029.9095
2006-04-07 09:30:00,50.77,51.04,50.75,51.04,405745.769382133,20.1766,20.2839,20.1686,20.2839,405745.7694
2006-04-07 09:35:00,51.04,51.2,50.96,51.02,195723.4684507412,20.2839,20.3475,20.2521,20.2759,195723.4685
2006-04-07 09:40:00,51.02,51.06,50.88,50.91,176702.08579299488,20.2759,20.2918,20.2203,20.2322,176702.0858
2006-04-07 09:45:00,50.86,50.94,50.81,50.89,192575.1016660108,20.2124,20.2442,20.1925,20.2243,192575.1017
2006-04-07 09:50:00,50.89,50.91,50.69,50.72,326118.3261183261,20.2243,20.2322,20.1448,20.1567,326118.3261
2006-04-07 09:55:00,50.7,50.77,50.63,50.72,281910.00918273645,20.1488,20.1766,20.121,20.1567,281910.0092
2006-04-07 10:00:00,50.72,50.84,50.69,50.79,191919.19191919192,20.1567,20.2044,20.1448,20.1845,191919.1919
2006-04-07 10:05:00,50.81,50.83,50.72,50.72,133018.4966548603,20.1925,20.2004,20.1567,20.1567,133018.4967
2006-04-07 10:10:00,50.72,50.78,50.67,50.72,108881.01797192708,20.1567,20.1806,20.1368,20.1567,108881.018
2006-04-07 10:15:00,50.72,50.75,50.52,50.61,158467.7948314312,20.1567,20.1686,20.0772,20.113,158467.7948
2006-04-07 10:20:00,50.62,50.65,50.48,50.51,177095.6316410862,20.117,20.1289,20.0613,20.0733,177095.6316
2006-04-07 10:25:00,50.5,50.62,50.5,50.58,183130.0013118195,20.0693,20.117,20.0693,20.1011,183130.0013
2006-04-07 10:30:00,50.57,50.57,50.5,50.56,161484.97966679785,20.0971,20.0971,20.0693,20.0931,161484.9797
2006-04-07 10:35:00,50.56,50.67,50.52,50.65,125672.30749048931,20.0931,20.1368,20.0772,20.1289,125672.3075
2006-04-07 10:40:00,50.63,50.65,50.53,50.54,103896.1038961039,20.121,20.1289,20.0812,20.0852,103896.1039
2006-04-07 10:45:00,50.53,50.55,50.5,50.54,229568.4113865932,20.0812,20.0892,20.0693,20.0852,229568.4114
2006-04-07 10:50:00,50.53,50.54,50.47,50.48,161353.7977174341,20.0812,20.0852,20.0574,20.0613,161353.7977
2006-04-07 10:55:00,50.48,50.49,50.45,50.48,152695.78905942544,20.0613,20.0653,20.0494,20.0613,152695.7891
2006-04-07 11:00:00,50.48,50.63,50.45,50.59,170142.9883248065,20.0613,20.121,20.0494,20.1051,170142.9883
2006-04-07 11:05:00,50.59,50.62,50.53,50.59,112160.56670602126,20.1051,20.117,20.0812,20.1051,112160.5667
2006-04-07 11:10:00,50.57,50.58,50.51,50.53,83956.44759281124,20.0971,20.1011,20.0733,20.0812,83956.4476
2006-04-07 11:15:00,50.53,50.55,50.49,50.53,132493.76885740523,20.0812,20.0892,20.0653,20.0812,132493.7689
2006-04-07 11:20:00,50.53,50.59,50.53,50.59,131444.3132624951,20.0812,20.1051,20.0812,20.1051,131444.3133
2006-04-07 11:25:00,50.59,50.62,50.47,50.51,109668.10966810968,20.1051,20.117,20.0574,20.0733,109668.1097
2006-04-07 11:30:00,50.52,50.53,50.46,50.48,98255.2800734619,20.0772,20.0812,20.0534,20.0613,98255.2801
2006-04-07 11:35:00,50.49,50.53,50.46,50.49,97205.82447855176,20.0653,20.0812,20.0534,20.0653,97205.8245
2006-04-07 11:40:00,50.48,50.48,50.28,50.28,205824.4785517513,20.0613,20.0613,19.9819,19.9819,205824.4786
2006-04-07 11:45:00,50.28,50.3,50.19,50.27,210547.02872884693,19.9819,19.9898,19.9461,19.9779,210547.0287
2006-04-07 11:50:00,50.3,50.33,50.15,50.17,149022.69447723994,19.9898,20.0017,19.9302,19.9381,149022.6945
2006-04-07 11:55:00,50.19,50.3,50.16,50.23,116883.11688311688,19.9461,19.9898,19.9342,19.962,116883.1169
2006-04-07 12:00:00,50.23,50.39,50.21,50.37,114390.6598452053,19.962,20.0256,19.954,20.0176,114390.6598
2006-04-07 12:05:00,50.37,50.37,50.21,50.23,107438.01652892564,20.0176,20.0176,19.954,19.962,107438.0165
2006-04-07 12:10:00,50.24,50.24,50.08,50.16,189164.3709825528,19.966,19.966,19.9024,19.9342,189164.371
2006-04-07 12:15:00,50.16,50.24,50.13,50.16,88810.17971927063,19.9342,19.966,19.9222,19.9342,88810.1797
2006-04-07 12:20:00,50.17,50.19,50.13,50.18,85792.99488390397,19.9381,19.9461,19.9222,19.9421,85792.9949
2006-04-07 12:25:00,50.19,50.3,50.17,50.27,110717.56526301982,19.9461,19.9898,19.9381,19.9779,110717.5653
2006-04-07 12:30:00,50.26,50.32,50.24,50.3,100091.82736455464,19.9739,19.9978,19.966,19.9898,100091.8274
2006-04-07 12:35:00,50.3,50.32,50.23,50.25,89597.27141545323,19.9898,19.9978,19.962,19.9699,89597.2714
2006-04-07 12:40:00,50.25,50.27,50.11,50.26,152171.06126197035,19.9699,19.9779,19.9143,19.9739,152171.0613
2006-04-07 12:45:00,50.27,50.27,50.17,50.2,67821.06782106782,19.9779,19.9779,19.9381,19.9501,67821.0678
2006-04-07 12:50:00,50.19,50.24,50.13,50.17,55752.32847960121,19.9461,19.966,19.9222,19.9381,55752.3285
2006-04-07 12:55:00,50.17,50.18,50.12,50.12,45913.68227731864,19.9381,19.9421,19.9183,19.9183,45913.6823
2006-04-07 13:00:00,50.12,50.12,49.94,50.02,99829.46346582712,19.9183,19.9183,19.8467,19.8785,99829.4635
2006-04-07 13:05:00,50.02,50.29,50.02,50.24,106782.10678210678,19.8785,19.9858,19.8785,19.966,106782.1068
2006-04-07 13:10:00,50.24,50.26,50.15,50.17,71625.34435261709,19.966,19.9739,19.9302,19.9381,71625.3444
2006-04-07 13:15:00,50.18,50.2,50.13,50.15,81988.71835235471,19.9421,19.9501,19.9222,19.9302,81988.7184
2006-04-07 13:20:00,50.16,50.16,50.09,50.09,78184.44182080546,19.9342,19.9342,19.9064,19.9064,78184.4418
2006-04-07 13:25:00,50.1,50.3,50.08,50.3,126328.21723730816,19.9103,19.9898,19.9024,19.9898,126328.2172
2006-04-07 13:30:00,50.29,50.31,50.25,50.3,117145.48078184442,19.9858,19.9938,19.9699,19.9898,117145.4808
2006-04-07 13:35:00,50.3,50.3,50.12,50.15,102977.83025055753,19.9898,19.9898,19.9183,19.9302,102977.8303
2006-04-07 13:40:00,50.15,50.17,50.12,50.12,68476.97756788666,19.9302,19.9381,19.9183,19.9183,68476.9776
2006-04-07 13:45:00,50.14,50.2,50.13,50.16,71231.79850452578,19.9262,19.9501,19.9222,19.9342,71231.7985
2006-04-07 13:50:00,50.16,50.17,50.13,50.16,62704.97179588089,19.9342,19.9381,19.9222,19.9342,62704.9718
2006-04-07 13:55:00,50.17,50.22,50.13,50.21,156106.5197428834,19.9381,19.958,19.9222,19.954,156106.5197
2006-04-07 14:00:00,50.22,50.4,50.2,50.4,75954.34868162141,19.958,20.0295,19.9501,20.0295,75954.3487
2006-04-07 14:05:00,50.4,50.46,50.35,50.45,99829.46346582712,20.0295,20.0534,20.0097,20.0494,99829.4635
2006-04-07 14:10:00,50.44,50.46,50.37,50.4,103633.73999737635,20.0454,20.0534,20.0176,20.0295,103633.74
2006-04-07 14:15:00,50.42,50.62,50.41,50.51,141807.68726223274,20.0375,20.117,20.0335,20.0733,141807.6873
2006-04-07 14:20:00,50.52,50.53,50.4,50.45,150728.0598189689,20.0772,20.0812,20.0295,20.0494,150728.0598
2006-04-07 14:25:00,50.44,50.46,50.38,50.43,93139.18404827495,20.0454,20.0534,20.0216,20.0415,93139.184
2006-04-07 14:30:00,50.43,50.56,50.42,50.47,112160.56670602126,20.0415,20.0931,20.0375,20.0574,112160.5667
2006-04-07 14:35:00,50.47,50.47,50.4,50.45,68214.61366915912,20.0574,20.0574,20.0295,20.0494,68214.6137
2006-04-07 14:40:00,50.45,50.56,50.43,50.45,95500.45913682276,20.0494,20.0931,20.0415,20.0494,95500.4591
2006-04-07 14:45:00,50.46,50.51,50.43,50.5,69657.61511216057,20.0534,20.0733,20.0415,20.0693,69657.6151
2006-04-07 14:50:00,50.5,50.54,50.43,50.45,65590.97468188377,20.0693,20.0852,20.0415,20.0494,65590.9747
2006-04-07 14:55:00,50.46,50.49,50.42,50.46,56408.23822642005,20.0534,20.0653,20.0375,20.0534,56408.2382
2006-04-07 15:00:00,50.44,50.45,50.38,50.4,57982.42161878526,20.0454,20.0494,20.0216,20.0295,57982.4216
2006-04-07 15:05:00,50.4,50.4,50.33,50.33,109536.92771874592,20.0295,20.0295,20.0017,20.0017,109536.9277
2006-04-07 15:10:00,50.32,50.43,50.32,50.43,77790.89597271416,19.9978,20.0415,19.9978,20.0415,77790.896
2006-04-07 15:15:00,50.43,50.46,50.4,50.44,149153.8764266037,20.0415,20.0534,20.0295,20.0454,149153.8764
2006-04-07 15:20:00,50.43,50.46,50.39,50.42,149940.96812278632,20.0415,20.0534,20.0256,20.0375,149940.9681
2006-04-07 15:25:00,50.44,50.44,50.32,50.32,162534.435261708,20.0454,20.0454,19.9978,19.9978,162534.4353
2006-04-07 15:30:00,50.32,50.41,50.28,50.4,143906.598452053,19.9978,20.0335,19.9819,20.0295,143906.5985
2006-04-07 15:35:00,50.4,50.42,50.35,50.41,184048.27495736588,20.0295,20.0375,20.0097,20.0335,184048.275
2006-04-07 15:40:00,50.41,50.41,50.32,50.38,175521.448248721,20.0335,20.0335,19.9978,20.0216,175521.4482
2006-04-07 15:45:00,50.39,50.39,50.3,50.3,126459.39918667192,20.0256,20.0256,19.9898,19.9898,126459.3992
2006-04-07 15:50:00,50.3,50.33,50.29,50.3,136298.0453889545,19.9898,20.0017,19.9858,19.9898,136298.0454
2006-04-07 15:55:00,50.3,50.34,50.27,50.27,162796.79916043553,19.9898,20.0057,19.9779,19.9779,162796.7992
2006-04-10 09:30:00,50.64,51.55,50.5,50.78,580480.1259346714,20.1249,20.4866,20.0693,20.1806,580480.1259
2006-04-10 09:35:00,50.84,51.03,50.72,50.96,261576.80703135248,20.2044,20.2799,20.1567,20.2521,261576.807
2006-04-10 09:40:00,51.0,51.0,50.79,50.88,344746.1629279811,20.268,20.268,20.1845,20.2203,344746.1629
2006-04-10 09:45:00,50.86,50.96,50.76,50.94,215663.12475403387,20.2124,20.2521,20.1726,20.2442,215663.1248
2006-04-10 09:50:00,50.94,51.03,50.88,51.02,190476.19047619047,20.2442,20.2799,20.2203,20.2759,190476.1905
2006-04-10 09:55:00,51.01,51.09,50.96,51.04,236389.87275350912,20.272,20.3038,20.2521,20.2839,236389.8728
2006-04-10 10:00:00,51.04,51.04,50.9,51.0,121736.84900957628,20.2839,20.2839,20.2283,20.268,121736.849
2006-04-10 10:05:00,50.94,51.06,50.82,50.83,213564.2135642136,20.2442,20.2918,20.1965,20.2004,213564.2136
2006-04-10 10:10:00,50.82,51.02,50.82,50.87,145874.3276925095,20.1965,20.2759,20.1965,20.2163,145874.3277
2006-04-10 10:15:00,50.87,50.92,50.81,50.85,128820.67427521972,20.2163,20.2362,20.1925,20.2084,128820.6743
2006-04-10 10:20:00,50.85,50.85,50.71,50.81,203725.567361931,20.2084,20.2084,20.1527,20.1925,203725.5674
2006-04-10 10:25:00,50.85,50.86,50.69,50.75,159779.61432506886,20.2084,20.2124,20.1448,20.1686,159779.6143
2006-04-10 10:30:00,50.75,50.81,50.69,50.81,118982.02807293716,20.1686,20.1925,20.1448,20.1925,118982.0281
2006-04-10 10:35:00,50.79,50.91,50.79,50.81,241243.6048799685,20.1845,20.2322,20.1845,20.1925,241243.6049
2006-04-10 10:40:00,50.83,50.85,50.77,50.78,74380.1652892562,20.2004,20.2084,20.1766,20.1806,74380.1653
2006-04-10 10:45:00,50.78,50.83,50.77,50.81,90777.90895972714,20.1806,20.2004,20.1766,20.1925,90777.909
2006-04-10 10:50:00,50.83,50.83,50.71,50.72,122392.75875639512,20.2004,20.2004,20.1527,20.1567,122392.7588
2006-04-10 10:55:00,50.71,50.8,50.69,50.78,122523.9407057589,20.1527,20.1885,20.1448,20.1806,122523.9407
2006-04-10 11:00:00,50.78,50.88,50.78,50.8,132231.40495867768,20.1806,20.2203,20.1806,20.1885,132231.405
2006-04-10 11:05:00,50.81,50.86,50.76,50.76,139708.77607241244,20.1925,20.2124,20.1726,20.1726,139708.7761
2006-04-10 11:10:00,50.76,50.84,50.76,50.79,92352.09235209235,20.1726,20.2044,20.1726,20.1845,92352.0924
2006-04-10 11:15:00,50.79,50.85,50.78,50.8,69395.25121343303,20.1845,20.2084,20.1806,20.1885,69395.2512
2006-04-10 11:20:00,50.8,50.82,50.73,50.78,74117.80139052866,20.1885,20.1965,20.1607,20.1806,74117.8014
2006-04-10 11:25:00,50.79,50.88,50.78,50.84,88154.26997245179,20.1845,20.2203,20.1806,20.2044,88154.27
2006-04-10 11:30:00,50.85,50.92,50.81,50.85,157943.06703397614,20.2084,20.2362,20.1925,20.2084,157943.067
2006-04-10 11:35:00,50.87,50.91,50.85,50.88,59425.4230617867,20.2163,20.2322,20.2084,20.2203,59425.4231
2006-04-10 11:40:00,50.88,50.94,50.85,50.94,146399.05548996458,20.2203,20.2442,20.2084,20.2442,146399.0555
2006-04-10 11:45:00,50.93,51.0,50.87,50.91,134855.04394595305,20.2402,20.268,20.2163,20.2322,134855.0439
2006-04-10 11:50:00,50.93,50.98,50.92,50.96,65590.97468188377,20.2402,20.26,20.2362,20.2521,65590.9747
2006-04-10 11:55:00,50.96,50.97,50.93,50.97,38829.8570116752,20.2521,20.2561,20.2402,20.2561,38829.857
2006-04-10 12:00:00,50.96,50.99,50.89,50.91,89597.27141545323,20.2521,20.264,20.2243,20.2322,89597.2714
2006-04-10 12:05:00,50.91,50.92,50.86,50.9,85924.17683326775,20.2322,20.2362,20.2124,20.2283,85924.1768
2006-04-10 12:10:00,50.89,50.94,50.87,50.91,114259.47789584154,20.2243,20.2442,20.2163,20.2322,114259.4779
2006-04-10 12:15:00,50.91,50.94,50.8,50.89,84481.1753902663,20.2322,20.2442,20.1885,20.2243,84481.1754
2006-04-10 12:20:00,50.89,50.94,50.88,50.92,130788.40351567624,20.2243,20.2442,20.2203,20.2362,130788.4035
2006-04-10 12:25:00,50.93,50.94,50.89,50.91,132756.13275613275,20.2402,20.2442,20.2243,20.2322,132756.1328
2006-04-10 12:30:00,50.92,50.95,50.91,50.91,66246.88442870261,20.2362,20.2481,20.2322,20.2322,66246.8844
2006-04-10 12:35:00,50.91,50.92,50.89,50.91,64803.88298570117,20.2322,20.2362,20.2243,20.2322,64803.883
2006-04-10 12:40:00,50.92,50.93,50.89,50.89,116227.20713629804,20.2362,20.2402,20.2243,20.2243,116227.2071
2006-04-10 12:45:00,50.88,50.91,50.88,50.91,41322.31404958678,20.2203,20.2322,20.2203,20.2322,41322.314
2006-04-10 12:50:00,50.91,50.92,50.89,50.91,74511.34723861997,20.2322,20.2362,20.2243,20.2322,74511.3472
2006-04-10 12:55:00,50.92,50.94,50.91,50.93,94319.82159254886,20.2362,20.2442,20.2322,20.2402,94319.8216
2006-04-10 13:00:00,50.92,50.97,50.91,50.95,141414.14141414143,20.2362,20.2561,20.2322,20.2481,141414.1414
2006-04-10 13:05:00,50.94,50.97,50.9,50.93,58638.33136560409,20.2442,20.2561,20.2283,20.2402,58638.3314
2006-04-10 13:10:00,50.93,50.95,50.88,50.95,203332.0215138397,20.2402,20.2481,20.2203,20.2481,203332.0215
2006-04-10 13:15:00,50.93,50.97,50.88,50.91,182080.54571690937,20.2402,20.2561,20.2203,20.2322,182080.5457
2006-04-10 13:20:00,50.91,50.93,50.88,50.91,78577.98766889676,20.2322,20.2402,20.2203,20.2322,78577.9877
2006-04-10 13:25:00,50.91,50.97,50.91,50.96,126721.76308539943,20.2322,20.2561,20.2322,20.2521,126721.7631
2006-04-10 13:30:00,50.95,50.98,50.91,50.91,102846.64830119377,20.2481,20.26,20.2322,20.2322,102846.6483
2006-04-10 13:35:00,50.91,50.94,50.88,50.94,105995.01508592418,20.2322,20.2442,20.2203,20.2442,105995.0151
2006-04-10 13:40:00,50.93,50.95,50.89,50.9,100485.37321264594,20.2402,20.2481,20.2243,20.2283,100485.3732
2006-04-10 13:45:00,50.91,50.94,50.88,50.92,128427.12842712844,20.2322,20.2442,20.2203,20.2362,128427.1284
2006-04-10 13:50:00,50.91,50.98,50.89,50.9,200970.74642529187,20.2322,20.26,20.2243,20.2283,200970.7464
2006-04-10 13:55:00,50.9,50.94,50.88,50.91,96943.46057982424,20.2283,20.2442,20.2203,20.2322,96943.4606
2006-04-10 14:00:00,50.92,50.94,50.9,50.92,100354.19126328218,20.2362,20.2442,20.2283,20.2362,100354.1913
2006-04-10 14:05:00,50.94,50.94,50.88,50.89,129083.03817394728,20.2442,20.2442,20.2203,20.2243,129083.0382
2006-04-10 14:10:00,50.9,50.96,50.9,50.92,85268.2670864489,20.2283,20.2521,20.2283,20.2362,85268.2671
2006-04-10 14:15:00,50.92,51.0,50.91,51.0,95106.91328873148,20.2362,20.268,20.2322,20.268,95106.9133
2006-04-10 14:20:00,50.99,51.07,50.99,51.03,136035.68149022694,20.264,20.2958,20.264,20.2799,136035.6815
2006-04-10 14:25:00,51.03,51.03,50.94,50.95,204643.84100747737,20.2799,20.2799,20.2442,20.2481,204643.841
2006-04-10 14:30:00,50.97,51.0,50.95,51.0,299750.75429620885,20.2561,20.268,20.2481,20.268,299750.7543
2006-04-10 14:35:00,50.99,51.0,50.94,50.98,187065.4597927325,20.264,20.268,20.2442,20.26,187065.4598
2006-04-10 14:40:00,50.98,51.0,50.94,50.98,162534.435261708,20.26,20.268,20.2442,20.26,162534.4353
2006-04-10 14:45:00,50.97,51.02,50.97,51.0,156106.5197428834,20.2561,20.2759,20.2561,20.268,156106.5197
2006-04-10 14:50:00,50.99,51.01,50.93,50.97,174603.17460317462,20.264,20.272,20.2402,20.2561,174603.1746
2006-04-10 14:55:00,50.96,51.01,50.94,50.98,120556.21146530236,20.2521,20.272,20.2442,20.26,120556.2115
2006-04-10 15:00:00,50.98,50.99,50.95,50.98,126852.94503476322,20.26,20.264,20.2481,20.26,126852.945
2006-04-10 15:05:00,50.98,50.99,50.94,50.96,134592.6800472255,20.26,20.264,20.2442,20.2521,134592.68
2006-04-10 15:10:00,50.95,50.97,50.91,50.92,155319.42804670078,20.2481,20.2561,20.2322,20.2362,155319.428
2006-04-10 15:15:00,50.91,50.94,50.91,50.93,136429.22733831825,20.2322,20.2442,20.2322,20.2402,136429.2273
2006-04-10 15:20:00,50.92,50.95,50.91,50.93,91827.36455463729,20.2362,20.2481,20.2322,20.2402,91827.3646
2006-04-10 15:25:00,50.93,50.99,50.93,50.98,109668.10966810968,20.2402,20.264,20.2402,20.26,109668.1097
2006-04-10 15:30:00,50.99,51.0,50.91,50.92,123048.66850321396,20.264,20.268,20.2322,20.2362,123048.6685
2006-04-10 15:35:00,50.91,50.96,50.91,50.96,95762.82303555032,20.2322,20.2521,20.2322,20.2521,95762.823
2006-04-10 15:40:00,50.95,50.96,50.91,50.91,152958.15295815296,20.2481,20.2521,20.2322,20.2322,152958.153
2006-04-10 15:45:00,50.91,50.94,50.89,50.9,161616.1616161616,20.2322,20.2442,20.2243,20.2283,161616.1616
2006-04-10 15:50:00,50.9,50.95,50.88,50.9,185491.2764003673,20.2283,20.2481,20.2203,20.2283,185491.2764
2006-04-10 15:55:00,50.91,50.93,50.87,50.88,221303.94857667584,20.2322,20.2402,20.2163,20.2203,221303.9486
2006-04-11 09:30:00,51.65,51.71,51.33,51.68,467663.6494818313,20.5263,20.5502,20.3991,20.5382,467663.6495
2006-04-11 09:35:00,51.67,51.84,51.65,51.83,364685.8192312738,20.5343,20.6018,20.5263,20.5978,364685.8192
2006-04-11 09:40:00,51.82,51.94,51.82,51.86,267742.35865144955,20.5939,20.6416,20.5939,20.6098,267742.3587
2006-04-11 09:45:00,51.85,51.85,51.78,51.82,363111.63583890855,20.6058,20.6058,20.578,20.5939,363111.6358
2006-04-11 09:50:00,51.83,51.87,51.8,51.83,229174.8655385019,20.5978,20.6137,20.5859,20.5978,229174.8655
2006-04-11 09:55:00,51.84,51.91,51.83,51.86,148760.3305785124,20.6018,20.6296,20.5978,20.6098,148760.3306
2006-04-11 10:00:00,51.87,51.87,51.71,51.77,269447.7239931786,20.6137,20.6137,20.5502,20.574,269447.724
2006-04-11 10:05:00,51.77,51.83,51.72,51.8,156893.61143906598,20.574,20.5978,20.5541,20.5859,156893.6114
2006-04-11 10:10:00,51.79,51.87,51.79,51.84,197953.56158992523,20.582,20.6137,20.582,20.6018,197953.5616
2006-04-11 10:15:00,51.84,51.92,51.84,51.92,228387.7738423193,20.6018,20.6336,20.6018,20.6336,228387.7738
2006-04-11 10:20:00,51.94,51.98,51.71,51.74,256067.16515807423,20.6416,20.6575,20.5502,20.5621,256067.1652
2006-04-11 10:25:00,51.75,51.8,51.65,51.71,267479.99475272204,20.5661,20.5859,20.5263,20.5502,267479.9948
2006-04-11 10:30:00,51.71,51.82,51.68,51.81,296340.02361275087,20.5502,20.5939,20.5382,20.5899,296340.0236
2006-04-11 10:35:00,51.81,51.9,51.77,51.88,197428.83379247016,20.5899,20.6257,20.574,20.6177,197428.8338
2006-04-11 10:40:00,51.89,51.96,51.87,51.93,374393.28348419257,20.6217,20.6495,20.6137,20.6376,374393.2835
2006-04-11 10:45:00,51.94,51.95,51.83,51.84,453102.4531024532,20.6416,20.6455,20.5978,20.6018,453102.4531
2006-04-11 10:50:00,51.83,51.83,51.74,51.8,239931.78538633088,20.5978,20.5978,20.5621,20.5859,239931.7854
2006-04-11 10:55:00,51.8,51.82,51.62,51.64,171848.3536665355,20.5859,20.5939,20.5144,20.5223,171848.3537
2006-04-11 11:00:00,51.64,51.76,51.62,51.74,253968.253968254,20.5223,20.57,20.5144,20.5621,253968.254
2006-04-11 11:05:00,51.74,51.76,51.59,51.59,154663.51829988195,20.5621,20.57,20.5025,20.5025,154663.5183
2006-04-11 11:10:00,51.59,51.68,51.55,51.58,234946.87131050767,20.5025,20.5382,20.4866,20.4985,234946.8713
2006-04-11 11:15:00,51.58,51.63,51.47,51.49,240718.87708251344,20.4985,20.5184,20.4548,20.4627,240718.8771
2006-04-11 11:20:00,51.49,51.58,51.48,51.54,186671.9139446412,20.4627,20.4985,20.4588,20.4826,186671.9139
2006-04-11 11:25:00,51.54,51.58,51.33,51.37,184966.54860291223,20.4826,20.4985,20.3991,20.415,184966.5486
2006-04-11 11:30:00,51.37,51.56,51.36,51.53,324281.77882723336,20.415,20.4905,20.4111,20.4786,324281.7788
2006-04-11 11:35:00,51.52,51.54,51.45,51.49,158074.2489833399,20.4746,20.4826,20.4468,20.4627,158074.249
2006-04-11 11:40:00,51.49,51.51,51.39,51.44,136298.0453889545,20.4627,20.4707,20.423,20.4429,136298.0454
2006-04-11 11:45:00,51.44,51.58,51.44,51.51,144693.69014823562,20.4429,20.4985,20.4429,20.4707,144693.6901
2006-04-11 11:50:00,51.52,51.58,51.51,51.57,121474.48511084876,20.4746,20.4985,20.4707,20.4945,121474.4851
2006-04-11 11:55:00,51.58,51.62,51.56,51.58,112422.9306047488,20.4985,20.5144,20.4905,20.4985,112422.9306
2006-04-11 12:00:00,51.58,51.61,51.52,51.57,135904.49954086318,20.4985,20.5104,20.4746,20.4945,135904.4995
2006-04-11 12:05:00,51.58,51.58,51.43,51.43,137872.2287813197,20.4985,20.4985,20.4389,20.4389,137872.2288
2006-04-11 12:10:00,51.43,51.64,51.4,51.6,135773.31759149942,20.4389,20.5223,20.427,20.5064,135773.3176
2006-04-11 12:15:00,51.61,51.62,51.54,51.58,108749.8360225633,20.5104,20.5144,20.4826,20.4985,108749.836
2006-04-11 12:20:00,51.58,51.58,51.45,51.45,97205.82447855176,20.4985,20.4985,20.4468,20.4468,97205.8245
2006-04-11 12:25:00,51.46,51.61,51.46,51.61,134855.04394595305,20.4508,20.5104,20.4508,20.5104,134855.0439
2006-04-11 12:30:00,51.62,51.74,51.59,51.68,158730.15873015873,20.5144,20.5621,20.5025,20.5382,158730.1587
2006-04-11 12:35:00,51.68,51.81,51.68,51.73,156368.8836416109,20.5382,20.5899,20.5382,20.5581,156368.8836
2006-04-11 12:40:00,51.74,51.81,51.63,51.63,128558.3103764922,20.5621,20.5899,20.5184,20.5184,128558.3104
2006-04-11 12:45:00,51.63,51.65,51.59,51.62,56408.23822642005,20.5184,20.5263,20.5025,20.5144,56408.2382
2006-04-11 12:50:00,51.62,51.71,51.62,51.69,39748.13065722157,20.5144,20.5502,20.5144,20.5422,39748.1307
2006-04-11 12:55:00,51.69,51.74,51.68,51.69,87891.90607372425,20.5422,20.5621,20.5382,20.5422,87891.9061
2006-04-11 13:00:00,51.69,51.71,51.64,51.7,112160.56670602126,20.5422,20.5502,20.5223,20.5462,112160.5667
2006-04-11 13:05:00,51.69,51.69,51.64,51.66,33713.76098648826,20.5422,20.5422,20.5223,20.5303,33713.761
2006-04-11 13:10:00,51.65,51.7,51.63,51.68,72150.07215007216,20.5263,20.5462,20.5184,20.5382,72150.0722
2006-04-11 13:15:00,51.68,51.69,51.58,51.59,117932.57247802702,20.5382,20.5422,20.4985,20.5025,117932.5725
2006-04-11 13:20:00,51.59,51.65,51.55,51.64,107831.56237701692,20.5025,20.5263,20.4866,20.5223,107831.5624
2006-04-11 13:25:00,51.65,51.73,51.65,51.67,74248.98333989244,20.5263,20.5581,20.5263,20.5343,74248.9833
2006-04-11 13:30:00,51.67,51.68,51.54,51.59,150334.51397087763,20.5343,20.5382,20.4826,20.5025,150334.514
2006-04-11 13:35:00,51.59,51.62,51.52,51.52,102715.46635183,20.5025,20.5144,20.4746,20.4746,102715.4664
2006-04-11 13:40:00,51.52,51.59,51.49,51.58,126459.39918667192,20.4746,20.5025,20.4627,20.4985,126459.3992
2006-04-11 13:45:00,51.59,51.6,51.46,51.49,126328.21723730816,20.5025,20.5064,20.4508,20.4627,126328.2172
2006-04-11 13:50:00,51.49,51.57,51.49,51.57,78840.3515676243,20.4627,20.4945,20.4627,20.4945,78840.3516
2006-04-11 13:55:00,51.57,51.64,51.56,51.62,113865.93204775023,20.4945,20.5223,20.4905,20.5144,113865.932
2006-04-11 14:00:00,51.63,51.69,51.62,51.66,119113.21002230092,20.5184,20.5422,20.5144,20.5303,119113.21
2006-04-11 14:05:00,51.65,51.65,51.58,51.62,159648.4323757051,20.5263,20.5263,20.4985,20.5144,159648.4324
2006-04-11 14:10:00,51.62,51.65,51.59,51.62,95762.82303555032,20.5144,20.5263,20.5025,20.5144,95762.823
2006-04-11 14:15:00,51.62,51.63,51.59,51.62,97468.1883772793,20.5144,20.5184,20.5025,20.5144,97468.1884
2006-04-11 14:20:00,51.62,51.65,51.59,51.62,163452.70890725436,20.5144,20.5263,20.5025,20.5144,163452.7089
2006-04-11 14:25:00,51.62,51.64,51.59,51.62,99960.64541519088,20.5144,20.5223,20.5025,20.5144,99960.6454
2006-04-11 14:30:00,51.62,51.72,51.61,51.68,97074.642529188,20.5144,20.5541,20.5104,20.5382,97074.6425
2006-04-11 14:35:00,51.69,51.69,51.58,51.6,100747.73711137348,20.5422,20.5422,20.4985,20.5064,100747.7371
2006-04-11 14:40:00,51.61,51.66,51.5,51.51,89597.27141545323,20.5104,20.5303,20.4667,20.4707,89597.2714
2006-04-11 14:45:00,51.51,51.53,51.46,51.51,109536.92771874592,20.4707,20.4786,20.4508,20.4707,109536.9277
2006-04-11 14:50:00,51.51,51.59,51.38,51.4,115964.84323757052,20.4707,20.5025,20.419,20.427,115964.8432
2006-04-11 14:55:00,51.41,51.42,51.29,51.33,120425.02951593862,20.4309,20.4349,20.3832,20.3991,120425.0295
2006-04-11 15:00:00,51.34,51.38,51.29,51.31,218286.7637413092,20.4031,20.419,20.3832,20.3912,218286.7637
2006-04-11 15:05:00,51.31,51.37,51.3,51.33,140233.5038698675,20.3912,20.415,20.3872,20.3991,140233.5039
2006-04-11 15:10:00,51.32,51.33,51.16,51.17,224058.76951331497,20.3952,20.3991,20.3316,20.3356,224058.7695
2006-04-11 15:15:00,51.17,51.25,51.14,51.22,240062.96733569464,20.3356,20.3673,20.3236,20.3554,240062.9673
2006-04-11 15:20:00,51.23,51.25,51.14,51.14,165289.2561983471,20.3594,20.3673,20.3236,20.3236,165289.2562
2006-04-11 15:25:00,51.15,51.24,51.13,51.2,205168.56880493244,20.3276,20.3634,20.3197,20.3475,205168.5688
2006-04-11 15:30:00,51.19,51.23,51.14,51.21,164370.9825528007,20.3435,20.3594,20.3236,20.3515,164370.9826
2006-04-11 15:35:00,51.21,51.36,51.17,51.33,191919.19191919192,20.3515,20.4111,20.3356,20.3991,191919.1919
2006-04-11 15:40:00,51.33,51.45,51.31,51.4,185753.64029909484,20.3991,20.4468,20.3912,20.427,185753.6403
2006-04-11 15:45:00,51.41,51.42,51.33,51.34,152564.60711006165,20.4309,20.4349,20.3991,20.4031,152564.6071
2006-04-11 15:50:00,51.34,51.4,51.26,51.26,177357.99553981374,20.4031,20.427,20.3713,20.3713,177357.9955
2006-04-11 15:55:00,51.26,51.35,51.2,51.3,350911.7145480782,20.3713,20.4071,20.3475,20.3872,350911.7145
2006-04-12 09:30:00,51.16,51.46,51.15,51.46,321526.95789059426,20.3316,20.4508,20.3276,20.4508,321526.9579
2006-04-12 09:35:00,51.46,51.81,51.42,51.76,152171.06126197035,20.4508,20.5899,20.4349,20.57,152171.0613
2006-04-12 09:40:00,51.76,51.76,51.51,51.55,215269.57890594256,20.57,20.57,20.4707,20.4866,215269.5789
2006-04-12 09:45:00,51.54,51.62,51.32,51.33,144300.1443001443,20.4826,20.5144,20.3952,20.3991,144300.1443
2006-04-12 09:50:00,51.33,51.33,51.1,51.17,178276.2691853601,20.3991,20.3991,20.3077,20.3356,178276.2692
2006-04-12 09:55:00,51.16,51.28,51.08,51.27,196248.19624819627,20.3316,20.3793,20.2998,20.3753,196248.1962
2006-04-12 10:00:00,51.26,51.42,51.23,51.32,133280.86055358785,20.3713,20.4349,20.3594,20.3952,133280.8606
2006-04-12 10:05:00,51.31,51.46,51.27,51.46,117407.84468057196,20.3912,20.4508,20.3753,20.4508,117407.8447
2006-04-12 10:10:00,51.46,51.52,51.39,51.39,110586.38331365604,20.4508,20.4746,20.423,20.423,110586.3833
2006-04-12 10:15:00,51.39,51.52,51.36,51.49,92220.9104027286,20.423,20.4746,20.4111,20.4627,92220.9104
2006-04-12 10:20:00,51.51,51.53,51.49,51.53,81857.53640299095,20.4707,20.4786,20.4627,20.4786,81857.5364
2006-04-12 10:25:00,51.53,51.65,51.53,51.64,98780.00787091696,20.4786,20.5263,20.4786,20.5223,98780.0079
2006-04-12 10:30:00,51.65,51.83,51.62,51.81,282434.73698019155,20.5263,20.5978,20.5144,20.5899,282434.737
2006-04-12 10:35:00,51.82,51.91,51.74,51.76,290830.3817394727,20.5939,20.6296,20.5621,20.57,290830.3817
2006-04-12 10:40:00,51.77,51.79,51.67,51.74,308539.9449035813,20.574,20.582,20.5343,20.5621,308539.9449
2006-04-12 10:45:00,51.72,51.77,51.64,51.71,215794.30670339763,20.5541,20.574,20.5223,20.5502,215794.3067
2006-04-12 10:50:00,51.73,51.74,51.57,51.59,263544.536271809,20.5581,20.5621,20.4945,20.5025,263544.5363
2006-04-12 10:55:00,51.58,51.65,51.51,51.65,136035.68149022694,20.4985,20.5263,20.4707,20.5263,136035.6815
2006-04-12 11:00:00,51.65,51.69,51.59,51.65,213170.66771612223,20.5263,20.5422,20.5025,20.5263,213170.6677
2006-04-12 11:05:00,51.65,51.67,51.55,51.55,157418.33923652105,20.5263,20.5343,20.4866,20.4866,157418.3392
2006-04-12 11:10:00,51.55,51.6,51.49,51.58,203463.20346320348,20.4866,20.5064,20.4627,20.4985,203463.2035
2006-04-12 11:15:00,51.58,51.58,51.49,51.54,132887.31470549654,20.4985,20.4985,20.4627,20.4826,132887.3147
2006-04-12 11:20:00,51.54,51.71,51.53,51.71,98780.00787091696,20.4826,20.5502,20.4786,20.5502,98780.0079
2006-04-12 11:25:00,51.71,51.71,51.63,51.66,67427.52197297652,20.5502,20.5502,20.5184,20.5303,67427.522
2006-04-12 11:30:00,51.65,51.71,51.63,51.69,131575.49521185886,20.5263,20.5502,20.5184,20.5422,131575.4952
2006-04-12 11:35:00,51.7,51.71,51.58,51.6,117276.66273120818,20.5462,20.5502,20.4985,20.5064,117276.6627
2006-04-12 11:40:00,51.59,51.65,51.57,51.61,100747.73711137348,20.5025,20.5263,20.4945,20.5104,100747.7371
2006-04-12 11:45:00,51.61,51.68,51.55,51.68,67821.06782106782,20.5104,20.5382,20.4866,20.5382,67821.0678
2006-04-12 11:50:00,51.67,51.74,51.65,51.68,98386.46202282568,20.5343,20.5621,20.5263,20.5382,98386.462
2006-04-12 11:55:00,51.69,51.72,51.63,51.65,71100.616555162,20.5422,20.5541,20.5184,20.5263,71100.6166
2006-04-12 12:00:00,51.65,51.69,51.58,51.62,117670.20857929948,20.5263,20.5422,20.4985,20.5144,117670.2086
2006-04-12 12:05:00,51.64,51.65,51.58,51.6,98124.09812409812,20.5223,20.5263,20.4985,20.5064,98124.0981
2006-04-12 12:10:00,51.62,51.68,51.58,51.63,121868.03095894006,20.5144,20.5382,20.4985,20.5184,121868.031
2006-04-12 12:15:00,51.63,51.63,51.55,51.55,78446.80571953299,20.5184,20.5184,20.4866,20.4866,78446.8057
2006-04-12 12:20:00,51.55,51.58,51.49,51.53,90253.18116227209,20.4866,20.4985,20.4627,20.4786,90253.1812
2006-04-12 12:25:00,51.53,51.55,51.49,51.53,32533.12344221436,20.4786,20.4866,20.4627,20.4786,32533.1234
2006-04-12 12:30:00,51.52,51.52,51.41,51.41,148497.96667978488,20.4746,20.4746,20.4309,20.4309,148497.9667
2006-04-12 12:35:00,51.43,51.53,51.42,51.49,70444.70680834318,20.4389,20.4786,20.4349,20.4627,70444.7068
2006-04-12 12:40:00,51.46,51.52,51.44,51.51,47094.31982159255,20.4508,20.4746,20.4429,20.4707,47094.3198
2006-04-12 12:45:00,51.51,51.53,51.41,51.41,49193.231011412834,20.4707,20.4786,20.4309,20.4309,49193.231
2006-04-12 12:50:00,51.42,51.43,51.32,51.33,103764.92194674013,20.4349,20.4389,20.3952,20.3991,103764.9219
2006-04-12 12:55:00,51.32,51.35,51.29,51.32,70313.5248589794,20.3952,20.4071,20.3832,20.3952,70313.5249
2006-04-12 13:00:00,51.31,51.42,51.3,51.4,65590.97468188377,20.3912,20.4349,20.3872,20.427,65590.9747
2006-04-12 13:05:00,51.39,51.52,51.39,51.46,99829.46346582712,20.423,20.4746,20.423,20.4508,99829.4635
2006-04-12 13:10:00,51.46,51.46,51.35,51.36,64935.06493506494,20.4508,20.4508,20.4071,20.4111,64935.0649
2006-04-12 13:15:00,51.36,51.48,51.36,51.39,142070.05116096025,20.4111,20.4588,20.4111,20.423,142070.0512
2006-04-12 13:20:00,51.38,51.39,51.3,51.31,55883.510428964975,20.419,20.423,20.3872,20.3912,55883.5104
2006-04-12 13:25:00,51.3,51.36,51.26,51.35,67821.06782106782,20.3872,20.4111,20.3713,20.4071,67821.0678
2006-04-12 13:30:00,51.35,51.39,51.3,51.31,59163.059163059166,20.4071,20.423,20.3872,20.3912,59163.0592
2006-04-12 13:35:00,51.32,51.41,51.29,51.39,67033.97612488522,20.3952,20.4309,20.3832,20.423,67033.9761
2006-04-12 13:40:00,51.4,51.42,51.35,51.39,49586.77685950413,20.427,20.4349,20.4071,20.423,49586.7769
2006-04-12 13:45:00,51.39,51.42,51.33,51.33,50767.41440377804,20.423,20.4349,20.3991,20.3991,50767.4144
2006-04-12 13:50:00,51.35,51.38,51.3,51.33,80283.35301062574,20.4071,20.419,20.3872,20.3991,80283.353
2006-04-12 13:55:00,51.33,51.33,51.24,51.3,100616.55516200972,20.3991,20.3991,20.3634,20.3872,100616.5552
2006-04-12 14:00:00,51.29,51.38,51.29,51.34,63623.24544142727,20.3832,20.419,20.3832,20.4031,63623.2454
2006-04-12 14:05:00,51.34,51.39,51.24,51.31,123442.21435130526,20.4031,20.423,20.3634,20.3912,123442.2144
2006-04-12 14:10:00,51.31,51.33,51.26,51.3,56145.87432769251,20.3912,20.3991,20.3713,20.3872,56145.8743
2006-04-12 14:15:00,51.3,51.31,51.23,51.28,84349.99344090253,20.3872,20.3912,20.3594,20.3793,84349.9934
2006-04-12 14:20:00,51.27,51.29,51.23,51.25,47225.50177095632,20.3753,20.3832,20.3594,20.3673,47225.5018
2006-04-12 14:25:00,51.24,51.24,51.17,51.2,60868.42450478814,20.3634,20.3634,20.3356,20.3475,60868.4245
2006-04-12 14:30:00,51.2,51.2,51.11,51.12,129345.4020726748,20.3475,20.3475,20.3117,20.3157,129345.4021
2006-04-12 14:35:00,51.13,51.2,51.11,51.14,65590.97468188377,20.3197,20.3475,20.3117,20.3236,65590.9747
2006-04-12 14:40:00,51.15,51.19,51.11,51.18,79758.62521317067,20.3276,20.3435,20.3117,20.3395,79758.6252
2006-04-12 14:45:00,51.19,51.2,51.14,51.15,65722.15663124755,20.3435,20.3475,20.3236,20.3276,65722.1566
2006-04-12 14:50:00,51.16,51.17,51.1,51.15,69395.25121343303,20.3316,20.3356,20.3077,20.3276,69395.2512
2006-04-12 14:55:00,51.15,51.18,51.12,51.17,39616.9487078578,20.3276,20.3395,20.3157,20.3356,39616.9487
2006-04-12 15:00:00,51.17,51.19,51.15,51.16,65590.97468188377,20.3356,20.3435,20.3276,20.3316,65590.9747
2006-04-12 15:05:00,51.17,51.3,51.14,51.28,81463.99055489965,20.3356,20.3872,20.3236,20.3793,81463.9906
2006-04-12 15:10:00,51.28,51.37,51.26,51.36,65328.61078315624,20.3793,20.415,20.3713,20.4111,65328.6108
2006-04-12 15:15:00,51.34,51.35,51.25,51.31,98911.18982028074,20.4031,20.4071,20.3673,20.3912,98911.1898
2006-04-12 15:20:00,51.31,51.32,51.28,51.3,57720.057720057725,20.3912,20.3952,20.3793,20.3872,57720.0577
2006-04-12 15:25:00,51.29,51.31,51.28,51.3,98255.2800734619,20.3832,20.3912,20.3793,20.3872,98255.2801
2006-04-12 15:30:00,51.3,51.31,51.26,51.29,127246.49088285452,20.3872,20.3912,20.3713,20.3832,127246.4909
2006-04-12 15:35:00,51.29,51.3,51.25,51.25,113472.38619965893,20.3832,20.3872,20.3673,20.3673,113472.3862
2006-04-12 15:40:00,51.25,51.26,51.17,51.17,150596.87786960514,20.3673,20.3713,20.3356,20.3356,150596.8779
2006-04-12 15:45:00,51.17,51.25,51.17,51.22,127508.85478158206,20.3356,20.3673,20.3356,20.3554,127508.8548
2006-04-12 15:50:00,51.23,51.33,51.22,51.31,119244.3919716647,20.3594,20.3991,20.3554,20.3912,119244.392
2006-04-12 15:55:00,51.32,51.38,51.32,51.35,203987.9312606585,20.3952,20.419,20.3952,20.4071,203987.9313
2006-04-13 09:30:00,51.07,51.1,50.94,51.01,247277.97455070185,20.2958,20.3077,20.2442,20.272,247277.9746
2006-04-13 09:35:00,51.02,51.05,50.93,50.99,91696.18260527353,20.2759,20.2879,20.2402,20.264,91696.1826
2006-04-13 09:40:00,50.98,50.98,50.73,50.78,118457.30027548208,20.26,20.26,20.1607,20.1806,118457.3003
2006-04-13 09:45:00,50.77,50.81,50.74,50.79,86186.54073199528,20.1766,20.1925,20.1647,20.1845,86186.5407
2006-04-13 09:50:00,50.79,51.01,50.78,50.86,111504.65695920242,20.1845,20.272,20.1806,20.2124,111504.657
2006-04-13 09:55:00,50.87,50.91,50.76,50.88,152695.78905942544,20.2163,20.2322,20.1726,20.2203,152695.7891
2006-04-13 10:00:00,50.88,50.97,50.86,50.95,92483.27430145611,20.2203,20.2561,20.2124,20.2481,92483.2743
2006-04-13 10:05:00,50.91,51.04,50.91,51.01,79627.4432638069,20.2322,20.2839,20.2322,20.272,79627.4433
2006-04-13 10:10:00,51.01,51.14,51.01,51.04,70575.88875770694,20.272,20.3236,20.272,20.2839,70575.8888
2006-04-13 10:15:00,51.04,51.04,50.97,51.0,77790.89597271416,20.2839,20.2839,20.2561,20.268,77790.896
2006-04-13 10:20:00,51.0,51.01,50.94,50.97,70313.5248589794,20.268,20.272,20.2442,20.2561,70313.5249
2006-04-13 10:25:00,50.98,51.01,50.87,50.94,79365.07936507936,20.26,20.272,20.2163,20.2442,79365.0794
2006-04-13 10:30:00,50.94,51.03,50.91,50.99,153089.33490751672,20.2442,20.2799,20.2322,20.264,153089.3349
2006-04-13 10:35:00,50.98,51.12,50.97,51.0,90646.72701036338,20.26,20.3157,20.2561,20.268,90646.727
2006-04-13 10:40:00,51.0,51.09,50.96,51.03,75036.07503607504,20.268,20.3038,20.2521,20.2799,75036.075
2006-04-13 10:45:00,51.02,51.18,50.98,51.18,76610.25842844025,20.2759,20.3395,20.26,20.3395,76610.2584
2006-04-13 10:50:00,51.18,51.36,51.17,51.36,131050.7674144038,20.3395,20.4111,20.3356,20.4111,131050.7674
2006-04-13 10:55:00,51.36,51.39,51.28,51.39,80808.0808080808,20.4111,20.423,20.3793,20.423,80808.0808
2006-04-13 11:00:00,51.38,51.39,51.25,51.33,93926.27574445755,20.419,20.423,20.3673,20.3991,93926.2757
2006-04-13 11:05:00,51.35,51.53,51.35,51.48,105995.01508592418,20.4071,20.4786,20.4071,20.4588,105995.0151
2006-04-13 11:10:00,51.49,51.57,51.48,51.53,84612.35733963006,20.4627,20.4945,20.4588,20.4786,84612.3573
2006-04-13 11:15:00,51.54,51.58,51.44,51.49,106388.56093401548,20.4826,20.4985,20.4429,20.4627,106388.5609
2006-04-13 11:20:00,51.5,51.56,51.39,51.39,116358.38908566182,20.4667,20.4905,20.423,20.423,116358.3891
2006-04-13 11:25:00,51.39,51.53,51.32,51.52,113341.20425029517,20.423,20.4786,20.3952,20.4746,113341.2043
2006-04-13 11:30:00,51.52,51.52,51.37,51.49,95762.82303555032,20.4746,20.4746,20.415,20.4627,95762.823
2006-04-13 11:35:00,51.49,51.56,51.46,51.47,120162.66561721108,20.4627,20.4905,20.4508,20.4548,120162.6656
2006-04-13 11:40:00,51.47,51.53,51.46,51.5,59163.059163059166,20.4548,20.4786,20.4508,20.4667,59163.0592
2006-04-13 11:45:00,51.5,51.53,51.49,51.53,73855.43749180113,20.4667,20.4786,20.4627,20.4786,73855.4375
2006-04-13 11:50:00,51.53,51.55,51.44,51.44,80545.71690935327,20.4786,20.4866,20.4429,20.4429,80545.7169
2006-04-13 11:55:00,51.44,51.46,51.39,51.46,92745.63820018366,20.4429,20.4508,20.423,20.4508,92745.6382
2006-04-13 12:00:00,51.46,51.48,51.33,51.34,80152.17106126198,20.4508,20.4588,20.3991,20.4031,80152.1711
2006-04-13 12:05:00,51.33,51.34,51.27,51.31,58375.96746687656,20.3991,20.4031,20.3753,20.3912,58375.9675
2006-04-13 12:10:00,51.3,51.31,51.19,51.29,81201.62665617211,20.3872,20.3912,20.3435,20.3832,81201.6267
2006-04-13 12:15:00,51.28,51.34,51.23,51.31,51816.86999868818,20.3793,20.4031,20.3594,20.3912,51816.87
2006-04-13 12:20:00,51.32,51.39,51.31,51.39,43158.86134067953,20.3952,20.423,20.3912,20.423,43158.8613
2006-04-13 12:25:00,51.39,51.42,51.36,51.36,35812.672176308544,20.423,20.4349,20.4111,20.4111,35812.6722
2006-04-13 12:30:00,51.36,51.39,51.34,51.36,25055.7523284796,20.4111,20.423,20.4031,20.4111,25055.7523
2006-04-13 12:35:00,51.37,51.39,51.3,51.31,25842.84402466221,20.415,20.423,20.3872,20.3912,25842.844
2006-04-13 12:40:00,51.3,51.3,51.24,51.27,37911.58336612882,20.3872,20.3872,20.3634,20.3753,37911.5834
2006-04-13 12:45:00,51.26,51.29,51.17,51.2,65590.97468188377,20.3713,20.3832,20.3356,20.3475,65590.9747
2006-04-13 12:50:00,51.21,51.22,51.12,51.14,44077.13498622589,20.3515,20.3554,20.3157,20.3236,44077.135
2006-04-13 12:55:00,51.15,51.18,51.12,51.18,47881.41151777516,20.3276,20.3395,20.3157,20.3395,47881.4115
2006-04-13 13:00:00,51.17,51.2,51.13,51.17,52210.41584677949,20.3356,20.3475,20.3197,20.3356,52210.4158
2006-04-13 13:05:00,51.17,51.17,51.08,51.13,94057.45769382131,20.3356,20.3356,20.2998,20.3197,94057.4577
2006-04-13 13:10:00,51.11,51.12,51.03,51.06,56408.23822642005,20.3117,20.3157,20.2799,20.2918,56408.2382
2006-04-13 13:15:00,51.06,51.2,51.06,51.19,64279.1551882461,20.2918,20.3475,20.2918,20.3435,64279.1552
2006-04-13 13:20:00,51.18,51.27,51.17,51.23,47619.04761904762,20.3395,20.3753,20.3356,20.3594,47619.0476
2006-04-13 13:25:00,51.23,51.25,51.15,51.17,37386.85556867375,20.3594,20.3673,20.3276,20.3356,37386.8556
2006-04-13 13:30:00,51.17,51.17,51.11,51.11,22300.931391840484,20.3356,20.3356,20.3117,20.3117,22300.9314
2006-04-13 13:35:00,51.13,51.15,50.98,50.98,47487.86566968385,20.3197,20.3276,20.26,20.26,47487.8657
2006-04-13 13:40:00,50.98,51.1,50.98,51.03,47487.86566968385,20.26,20.3077,20.26,20.2799,47487.8657
2006-04-13 13:45:00,51.02,51.1,51.01,51.1,30565.39420175784,20.2759,20.3077,20.272,20.3077,30565.3942
2006-04-13 13:50:00,51.1,51.2,51.09,51.14,43683.589138134594,20.3077,20.3475,20.3038,20.3236,43683.5891
2006-04-13 13:55:00,51.14,51.16,51.09,51.11,32533.12344221436,20.3236,20.3316,20.3038,20.3117,32533.1234
2006-04-13 14:00:00,51.11,51.13,51.04,51.07,41059.95015085925,20.3117,20.3197,20.2839,20.2958,41059.9502
2006-04-13 14:05:00,51.07,51.23,51.07,51.08,66640.43027679392,20.2958,20.3594,20.2958,20.2998,66640.4303
2006-04-13 14:10:00,51.07,51.1,51.04,51.07,51554.50609996065,20.2958,20.3077,20.2839,20.2958,51554.5061
2006-04-13 14:15:00,51.07,51.19,51.06,51.15,38042.76531549259,20.2958,20.3435,20.2918,20.3276,38042.7653
2006-04-13 14:20:00,51.15,51.19,51.09,51.19,34107.30683457956,20.3276,20.3435,20.3038,20.3435,34107.3068
2006-04-13 14:25:00,51.18,51.24,51.15,51.23,81332.80860553589,20.3395,20.3634,20.3276,20.3594,81332.8086
2006-04-13 14:30:00,51.23,51.25,51.19,51.23,69001.70536534172,20.3594,20.3673,20.3435,20.3594,69001.7054
2006-04-13 14:35:00,51.25,51.29,51.23,51.26,67689.88587170406,20.3673,20.3832,20.3594,20.3713,67689.8859
2006-04-13 14:40:00,51.27,51.33,51.23,51.23,78446.80571953299,20.3753,20.3991,20.3594,20.3594,78446.8057
2006-04-13 14:45:00,51.23,51.26,51.19,51.23,55621.14653023744,20.3594,20.3713,20.3435,20.3594,55621.1465
2006-04-13 14:50:00,51.22,51.25,51.15,51.16,77266.16817525908,20.3554,20.3673,20.3276,20.3316,77266.1682
2006-04-13 14:55:00,51.15,51.21,51.12,51.19,67821.06782106782,20.3276,20.3515,20.3157,20.3435,67821.0678
2006-04-13 15:00:00,51.2,51.21,51.18,51.19,50242.68660632297,20.3475,20.3515,20.3395,20.3435,50242.6866
2006-04-13 15:05:00,51.2,51.2,51.15,51.16,121605.66706021252,20.3475,20.3475,20.3276,20.3316,121605.6671
2006-04-13 15:10:00,51.16,51.2,51.12,51.18,84349.99344090253,20.3316,20.3475,20.3157,20.3395,84349.9934
2006-04-13 15:15:00,51.19,51.2,51.1,51.16,55358.78263150991,20.3435,20.3475,20.3077,20.3316,55358.7826
2006-04-13 15:20:00,51.17,51.17,51.14,51.15,46438.41007477371,20.3356,20.3356,20.3236,20.3276,46438.4101
2006-04-13 15:25:00,51.16,51.16,51.07,51.1,51292.14220123311,20.3316,20.3316,20.2958,20.3077,51292.1422
2006-04-13 15:30:00,51.1,51.2,51.1,51.15,93663.91184573004,20.3077,20.3475,20.3077,20.3276,93663.9118
2006-04-13 15:35:00,51.15,51.16,51.13,51.15,90384.36311163584,20.3276,20.3316,20.3197,20.3276,90384.3631
2006-04-13 15:40:00,51.14,51.22,51.14,51.22,146136.69159123706,20.3236,20.3554,20.3236,20.3554,146136.6916
2006-04-13 15:45:00,51.21,51.31,51.2,51.26,115308.93349075167,20.3515,20.3912,20.3475,20.3713,115308.9335
2006-04-13 15:50:00,51.26,51.26,51.22,51.23,117801.39052866328,20.3713,20.3713,20.3554,20.3594,117801.3905
2006-04-13 15:55:00,51.23,51.25,51.19,51.19,151515.15151515152,20.3594,20.3673,20.3435,20.3435,151515.1515
2006-04-17 09:30:00,51.97,51.97,51.68,51.72,331496.7860422406,20.6535,20.6535,20.5382,20.5541,331496.786
2006-04-17 09:35:00,51.72,51.74,51.68,51.71,140364.68581923126,20.5541,20.5621,20.5382,20.5502,140364.6858
2006-04-17 09:40:00,51.72,51.81,51.57,51.61,241637.15072805985,20.5541,20.5899,20.4945,20.5104,241637.1507
2006-04-17 09:45:00,51.61,51.71,51.5,51.65,115046.56959202414,20.5104,20.5502,20.4667,20.5263,115046.5696
2006-04-17 09:50:00,51.66,51.78,51.66,51.78,136166.86343959073,20.5303,20.578,20.5303,20.578,136166.8634
2006-04-17 09:55:00,51.78,51.81,51.73,51.74,120293.84756657484,20.578,20.5899,20.5581,20.5621,120293.8476
2006-04-17 10:00:00,51.72,51.81,51.72,51.8,79102.71546635183,20.5541,20.5899,20.5541,20.5859,79102.7155
2006-04-17 10:05:00,51.81,51.84,51.78,51.83,232454.4142725961,20.5899,20.6018,20.578,20.5978,232454.4143
2006-04-17 10:10:00,51.81,51.83,51.72,51.78,248983.3398924308,20.5899,20.5978,20.5541,20.578,248983.3399
2006-04-17 10:15:00,51.78,51.81,51.73,51.8,253443.5261707989,20.578,20.5899,20.5581,20.5859,253443.5262
2006-04-17 10:20:00,51.81,51.83,51.74,51.78,77266.16817525908,20.5899,20.5978,20.5621,20.578,77266.1682
2006-04-17 10:25:00,51.77,51.87,51.73,51.81,128558.3103764922,20.574,20.6137,20.5581,20.5899,128558.3104
2006-04-17 10:30:00,51.81,51.91,51.81,51.87,65066.24688442871,20.5899,20.6296,20.5899,20.6137,65066.2469
2006-04-17 10:35:00,51.87,51.91,51.83,51.89,86448.90463072281,20.6137,20.6296,20.5978,20.6217,86448.9046
2006-04-17 10:40:00,51.88,51.95,51.87,51.92,109536.92771874592,20.6177,20.6455,20.6137,20.6336,109536.9277
2006-04-17 10:45:00,51.92,52.02,51.87,52.01,155319.42804670078,20.6336,20.6734,20.6137,20.6694,155319.428
2006-04-17 10:50:00,52.0,52.03,51.87,51.91,109274.56382001836,20.6654,20.6773,20.6137,20.6296,109274.5638
2006-04-17 10:55:00,51.9,51.96,51.82,51.84,269054.17814508727,20.6257,20.6495,20.5939,20.6018,269054.1781
2006-04-17 11:00:00,51.9,51.94,51.87,51.91,86055.35878263152,20.6257,20.6416,20.6137,20.6296,86055.3588
2006-04-17 11:05:00,51.91,51.91,51.84,51.85,101403.64685819233,20.6296,20.6296,20.6018,20.6058,101403.6469
2006-04-17 11:10:00,51.85,51.88,51.84,51.87,59294.24111242293,20.6058,20.6177,20.6018,20.6137,59294.2411
2006-04-17 11:15:00,51.87,51.91,51.84,51.87,109012.19992129084,20.6137,20.6296,20.6018,20.6137,109012.1999
2006-04-17 11:20:00,51.87,51.91,51.84,51.91,114784.2056932966,20.6137,20.6296,20.6018,20.6296,114784.2057
2006-04-17 11:25:00,51.91,51.91,51.87,51.87,28466.48301193756,20.6296,20.6296,20.6137,20.6137,28466.483
2006-04-17 11:30:00,51.87,51.88,51.85,51.86,53653.417289780926,20.6137,20.6177,20.6058,20.6098,53653.4173
2006-04-17 11:35:00,51.86,51.88,51.86,51.87,53259.871441689625,20.6098,20.6177,20.6098,20.6137,53259.8714
2006-04-17 11:40:00,51.87,51.91,51.85,51.88,116620.75298438936,20.6137,20.6296,20.6058,20.6177,116620.753
2006-04-17 11:45:00,51.88,51.92,51.88,51.92,50505.05050505051,20.6177,20.6336,20.6177,20.6336,50505.0505
2006-04-17 11:50:00,51.91,51.95,51.91,51.91,52866.325593598325,20.6296,20.6455,20.6296,20.6296,52866.3256
2006-04-17 11:55:00,51.91,51.91,51.9,51.91,80676.89885871705,20.6296,20.6296,20.6257,20.6296,80676.8989
2006-04-17 12:00:00,51.91,51.91,51.87,51.9,80152.17106126198,20.6296,20.6296,20.6137,20.6257,80152.1711
2006-04-17 12:05:00,51.89,51.9,51.85,51.87,51160.96025186934,20.6217,20.6257,20.6058,20.6137,51160.9603
2006-04-17 12:10:00,51.9,51.91,51.87,51.89,79889.80716253443,20.6257,20.6296,20.6137,20.6217,79889.8072
2006-04-17 12:15:00,51.88,51.99,51.88,51.99,68214.61366915912,20.6177,20.6614,20.6177,20.6614,68214.6137
2006-04-17 12:20:00,51.97,51.98,51.94,51.96,68739.34146661419,20.6535,20.6575,20.6416,20.6495,68739.3415
2006-04-17 12:25:00,51.97,51.98,51.88,51.95,168831.16883116885,20.6535,20.6575,20.6177,20.6455,168831.1688
2006-04-17 12:30:00,51.94,51.97,51.94,51.94,76085.53063098517,20.6416,20.6535,20.6416,20.6416,76085.5306
2006-04-17 12:35:00,51.94,51.97,51.93,51.95,58244.78551751279,20.6416,20.6535,20.6376,20.6455,58244.7855
2006-04-17 12:40:00,51.94,51.95,51.91,51.91,64147.97323888233,20.6416,20.6455,20.6296,20.6296,64147.9732
2006-04-17 12:45:00,51.91,51.97,51.86,51.96,145218.4179456907,20.6296,20.6535,20.6098,20.6495,145218.4179
2006-04-17 12:50:00,51.97,51.97,51.93,51.97,43290.04329004329,20.6535,20.6535,20.6376,20.6535,43290.0433
2006-04-17 12:55:00,51.97,51.97,51.9,51.91,55489.96458087368,20.6535,20.6535,20.6257,20.6296,55489.9646
2006-04-17 13:00:00,51.91,51.94,51.88,51.92,55883.510428964975,20.6296,20.6416,20.6177,20.6336,55883.5104
2006-04-17 13:05:00,51.91,51.94,51.89,51.93,83956.44759281124,20.6296,20.6416,20.6217,20.6376,83956.4476
2006-04-17 13:10:00,51.93,51.94,51.91,51.91,158074.2489833399,20.6376,20.6416,20.6296,20.6296,158074.249
2006-04-17 13:15:00,51.91,51.94,51.91,51.91,35943.85412567231,20.6296,20.6416,20.6296,20.6296,35943.8541
2006-04-17 13:20:00,51.91,51.93,51.88,51.91,62836.15374524466,20.6296,20.6376,20.6177,20.6296,62836.1537
2006-04-17 13:25:00,51.91,51.92,51.9,51.91,27548.209366391184,20.6296,20.6336,20.6257,20.6296,27548.2094
2006-04-17 13:30:00,51.91,51.94,51.89,51.91,50898.59635314181,20.6296,20.6416,20.6217,20.6296,50898.5964
2006-04-17 13:35:00,51.91,51.94,51.88,51.92,73593.0735930736,20.6296,20.6416,20.6177,20.6336,73593.0736
2006-04-17 13:40:00,51.91,51.94,51.91,51.92,52210.41584677949,20.6296,20.6416,20.6296,20.6336,52210.4158
2006-04-17 13:45:00,51.91,51.93,51.89,51.91,101534.82880755608,20.6296,20.6376,20.6217,20.6296,101534.8288
2006-04-17 13:50:00,51.91,51.93,51.84,51.86,166338.71179325724,20.6296,20.6376,20.6018,20.6098,166338.7118
2006-04-17 13:55:00,51.85,51.89,51.81,51.81,186934.2778433688,20.6058,20.6217,20.5899,20.5899,186934.2778
2006-04-17 14:00:00,51.82,51.84,51.81,51.83,244523.1536140627,20.5939,20.6018,20.5899,20.5978,244523.1536
2006-04-17 14:05:00,51.83,51.88,51.82,51.84,106782.10678210678,20.5978,20.6177,20.5939,20.6018,106782.1068
2006-04-17 14:10:00,51.84,51.88,51.82,51.88,93008.0020989112,20.6018,20.6177,20.5939,20.6177,93008.0021
2006-04-17 14:15:00,51.88,51.91,51.86,51.91,111242.29306047488,20.6177,20.6296,20.6098,20.6296,111242.2931
2006-04-17 14:20:00,51.91,51.93,51.91,51.92,63098.51764397219,20.6296,20.6376,20.6296,20.6336,63098.5176
2006-04-17 14:25:00,51.92,51.96,51.91,51.94,155450.60999606454,20.6336,20.6495,20.6296,20.6416,155450.61
2006-04-17 14:30:00,51.97,51.97,51.92,51.97,64672.7010363374,20.6535,20.6535,20.6336,20.6535,64672.701
2006-04-17 14:35:00,51.97,52.09,51.97,52.09,154007.6085530631,20.6535,20.7012,20.6535,20.7012,154007.6086
2006-04-17 14:40:00,52.09,52.14,52.07,52.1,72412.43604879969,20.7012,20.721,20.6932,20.7051,72412.436
2006-04-17 14:45:00,52.1,52.15,52.07,52.15,77003.80427653155,20.7051,20.725,20.6932,20.725,77003.8043
2006-04-17 14:50:00,52.15,52.17,52.1,52.12,75691.98478289388,20.725,20.733,20.7051,20.7131,75691.9848
2006-04-17 14:55:00,52.13,52.14,52.1,52.13,58507.149416240325,20.7171,20.721,20.7051,20.7171,58507.1494
2006-04-17 15:00:00,52.13,52.19,52.11,52.19,79758.62521317067,20.7171,20.7409,20.7091,20.7409,79758.6252
2006-04-17 15:05:00,52.19,52.22,52.16,52.21,228387.7738423193,20.7409,20.7528,20.729,20.7489,228387.7738
2006-04-17 15:10:00,52.22,52.3,52.2,52.3,185228.91250163977,20.7528,20.7846,20.7449,20.7846,185228.9125
2006-04-17 15:15:00,52.3,52.34,52.27,52.33,121868.03095894006,20.7846,20.8005,20.7727,20.7966,121868.031
2006-04-17 15:20:00,52.33,52.35,52.29,52.35,95762.82303555032,20.7966,20.8045,20.7807,20.8045,95762.823
2006-04-17 15:25:00,52.35,52.39,52.27,52.29,169487.07857798768,20.8045,20.8204,20.7727,20.7807,169487.0786
2006-04-17 15:30:00,52.28,52.32,52.26,52.29,127508.85478158206,20.7767,20.7926,20.7687,20.7807,127508.8548
2006-04-17 15:35:00,52.29,52.31,52.24,52.27,187065.4597927325,20.7807,20.7886,20.7608,20.7727,187065.4598
2006-04-17 15:40:00,52.26,52.26,52.2,52.22,151777.51541387907,20.7687,20.7687,20.7449,20.7528,151777.5154
2006-04-17 15:45:00,52.21,52.22,52.15,52.16,156237.70169224715,20.7489,20.7528,20.725,20.729,156237.7017
2006-04-17 15:50:00,52.16,52.16,52.07,52.09,265381.08356290177,20.729,20.729,20.6932,20.7012,265381.0836
2006-04-17 15:55:00,52.09,52.15,52.04,52.08,348812.8033582579,20.7012,20.725,20.6813,20.6972,348812.8034
2006-04-18 09:30:00,52.71,52.9,52.58,52.9,719270.6283615375,20.9476,21.0231,20.8959,21.0231,719270.6284
2006-04-18 09:35:00,52.9,53.05,52.88,53.05,277056.2770562771,21.0231,21.0827,21.0151,21.0827,277056.2771
2006-04-18 09:40:00,53.04,53.19,53.04,53.16,403515.676242949,21.0787,21.1383,21.0787,21.1264,403515.6762
2006-04-18 09:45:00,53.16,53.3,53.15,53.22,361143.9065984521,21.1264,21.182,21.1224,21.1502,361143.9066
2006-04-18 09:50:00,53.24,53.28,53.16,53.21,253049.9803227076,21.1582,21.1741,21.1264,21.1463,253049.9803
2006-04-18 09:55:00,53.21,53.31,53.2,53.29,191788.00996982816,21.1463,21.186,21.1423,21.1781,191788.01
2006-04-18 10:00:00,53.29,53.35,53.29,53.35,216187.85255148893,21.1781,21.2019,21.1781,21.2019,216187.8526
2006-04-18 10:05:00,53.35,53.35,53.23,53.31,458743.2769250951,21.2019,21.2019,21.1542,21.186,458743.2769
2006-04-18 10:10:00,53.31,53.35,53.3,53.35,211202.93847566567,21.186,21.2019,21.182,21.2019,211202.9385
2006-04-18 10:15:00,53.35,53.36,53.31,53.32,221435.13052603963,21.2019,21.2059,21.186,21.19,221435.1305
2006-04-18 10:20:00,53.32,53.36,53.3,53.35,287419.6510560147,21.19,21.2059,21.182,21.2019,287419.6511
2006-04-18 10:25:00,53.35,53.36,53.33,53.35,247409.1565000656,21.2019,21.2059,21.194,21.2019,247409.1565
2006-04-18 10:30:00,53.35,53.44,53.32,53.44,609864.8825921554,21.2019,21.2377,21.19,21.2377,609864.8826
2006-04-18 10:35:00,53.44,53.47,53.35,53.37,251082.25108225108,21.2377,21.2496,21.2019,21.2099,251082.2511
2006-04-18 10:40:00,53.37,53.38,53.31,53.32,127377.67283221828,21.2099,21.2138,21.186,21.19,127377.6728
2006-04-18 10:45:00,53.33,53.35,53.22,53.26,99435.9176177358,21.194,21.2019,21.1502,21.1661,99435.9176
2006-04-18 10:50:00,53.26,53.31,53.17,53.25,120162.66561721108,21.1661,21.186,21.1304,21.1622,120162.6656
2006-04-18 10:55:00,53.23,53.25,53.09,53.09,131969.04105995016,21.1542,21.1622,21.0986,21.0986,131969.0411
2006-04-18 11:00:00,53.1,53.15,53.04,53.04,183523.5471599108,21.1026,21.1224,21.0787,21.0787,183523.5472
2006-04-18 11:05:00,53.04,53.12,53.0,53.01,183917.0930080021,21.0787,21.1105,21.0628,21.0668,183917.093
2006-04-18 11:10:00,53.01,53.02,52.95,52.98,206742.75219729767,21.0668,21.0708,21.0429,21.0549,206742.7522
2006-04-18 11:15:00,52.97,53.1,52.96,53.09,167125.80348943986,21.0509,21.1026,21.0469,21.0986,167125.8035
2006-04-18 11:20:00,53.08,53.2,53.06,53.07,144824.87209759938,21.0946,21.1423,21.0867,21.0906,144824.8721
2006-04-18 11:25:00,53.06,53.16,53.05,53.15,154401.1544011544,21.0867,21.1264,21.0827,21.1224,154401.1544
2006-04-18 11:30:00,53.14,53.24,53.14,53.19,114259.47789584154,21.1185,21.1582,21.1185,21.1383,114259.4779
2006-04-18 11:35:00,53.19,53.32,53.18,53.28,131313.1313131313,21.1383,21.19,21.1344,21.1741,131313.1313
2006-04-18 11:40:00,53.28,53.3,53.23,53.24,70182.34290961563,21.1741,21.182,21.1542,21.1582,70182.3429
2006-04-18 11:45:00,53.25,53.34,53.24,53.28,130526.0396169487,21.1622,21.1979,21.1582,21.1741,130526.0396
2006-04-18 11:50:00,53.28,53.36,53.28,53.35,190082.6446280992,21.1741,21.2059,21.1741,21.2019,190082.6446
2006-04-18 11:55:00,53.35,53.36,53.33,53.35,152302.2432113341,21.2019,21.2059,21.194,21.2019,152302.2432
2006-04-18 12:00:00,53.35,53.35,53.28,53.32,116883.11688311688,21.2019,21.2019,21.1741,21.19,116883.1169
2006-04-18 12:05:00,53.32,53.39,53.29,53.35,164764.52840089204,21.19,21.2178,21.1781,21.2019,164764.5284
2006-04-18 12:10:00,53.35,53.39,53.28,53.28,116883.11688311688,21.2019,21.2178,21.1741,21.1741,116883.1169
2006-04-18 12:15:00,53.28,53.35,53.28,53.32,69788.79706152434,21.1741,21.2019,21.1741,21.19,69788.7971
2006-04-18 12:20:00,53.32,53.32,53.24,53.32,137609.86488259217,21.19,21.19,21.1582,21.19,137609.8649
2006-04-18 12:25:00,53.32,53.38,53.31,53.36,141282.95946477764,21.19,21.2138,21.186,21.2059,141282.9595
2006-04-18 12:30:00,53.36,53.49,53.36,53.48,140889.41361668636,21.2059,21.2575,21.2059,21.2536,140889.4136
2006-04-18 12:35:00,53.48,53.51,53.43,53.45,127902.40062967336,21.2536,21.2655,21.2337,21.2417,127902.4006
2006-04-18 12:40:00,53.44,53.48,53.43,53.48,52603.961694870784,21.2377,21.2536,21.2337,21.2536,52603.9617
2006-04-18 12:45:00,53.48,53.48,53.4,53.41,87104.81437754165,21.2536,21.2536,21.2218,21.2258,87104.8144
2006-04-18 12:50:00,53.4,53.41,53.35,53.36,72018.89020070838,21.2218,21.2258,21.2019,21.2059,72018.8902
2006-04-18 12:55:00,53.36,53.4,53.33,53.34,179194.54283090646,21.2059,21.2218,21.194,21.1979,179194.5428
2006-04-18 13:00:00,53.34,53.38,53.34,53.35,87498.36022563296,21.1979,21.2138,21.1979,21.2019,87498.3602
2006-04-18 13:05:00,53.35,53.42,53.32,53.38,259740.25974025976,21.2019,21.2297,21.19,21.2138,259740.2597
2006-04-18 13:10:00,53.38,53.47,53.37,53.46,98911.18982028074,21.2138,21.2496,21.2099,21.2456,98911.1898
2006-04-18 13:15:00,53.45,53.5,53.42,53.42,89466.08946608947,21.2417,21.2615,21.2297,21.2297,89466.0895
2006-04-18 13:20:00,53.41,53.44,53.36,53.4,103502.5580480126,21.2258,21.2377,21.2059,21.2218,103502.558
2006-04-18 13:25:00,53.41,53.46,53.41,53.41,108225.10822510824,21.2258,21.2456,21.2258,21.2258,108225.1082
2006-04-18 13:30:00,53.41,53.45,53.38,53.44,132493.76885740523,21.2258,21.2417,21.2138,21.2377,132493.7689
2006-04-18 13:35:00,53.46,53.46,53.41,53.45,106519.74288337924,21.2456,21.2456,21.2258,21.2417,106519.7429
2006-04-18 13:40:00,53.44,53.47,53.37,53.39,78446.80571953299,21.2377,21.2496,21.2099,21.2178,78446.8057
2006-04-18 13:45:00,53.39,53.44,53.38,53.39,67165.15807424899,21.2178,21.2377,21.2138,21.2178,67165.1581
2006-04-18 13:50:00,53.39,53.41,53.28,53.39,136822.77318640955,21.2178,21.2258,21.1741,21.2178,136822.7732
2006-04-18 13:55:00,53.39,53.41,53.36,53.37,110979.92916174736,21.2178,21.2258,21.2059,21.2099,110979.9292
2006-04-18 14:00:00,53.36,53.53,53.36,53.53,228387.7738423193,21.2059,21.2734,21.2059,21.2734,228387.7738
2006-04-18 14:05:00,53.53,53.62,53.53,53.6,197035.28794437888,21.2734,21.3092,21.2734,21.3013,197035.2879
2006-04-18 14:10:00,53.6,53.71,53.6,53.64,240456.51318378592,21.3013,21.345,21.3013,21.3172,240456.5132
2006-04-18 14:15:00,53.62,53.77,53.6,53.75,177882.7233372688,21.3092,21.3688,21.3013,21.3609,177882.7233
2006-04-18 14:20:00,53.76,53.79,53.66,53.7,209759.9370326643,21.3649,21.3768,21.3251,21.341,209759.937
2006-04-18 14:25:00,53.71,53.73,53.64,53.65,111111.11111111112,21.345,21.3529,21.3172,21.3211,111111.1111
2006-04-18 14:30:00,53.65,53.68,53.61,53.65,150990.42371769645,21.3211,21.3331,21.3052,21.3211,150990.4237
2006-04-18 14:35:00,53.65,53.71,53.57,53.6,114784.2056932966,21.3211,21.345,21.2893,21.3013,114784.2057
2006-04-18 14:40:00,53.6,53.64,53.51,53.52,99042.3717696445,21.3013,21.3172,21.2655,21.2695,99042.3718
2006-04-18 14:45:00,53.5,53.57,53.48,53.54,162534.435261708,21.2615,21.2893,21.2536,21.2774,162534.4353
2006-04-18 14:50:00,53.51,53.69,53.51,53.68,133412.0425029516,21.2655,21.337,21.2655,21.3331,133412.0425
2006-04-18 14:55:00,53.69,53.7,53.55,53.55,132624.950806769,21.337,21.341,21.2814,21.2814,132624.9508
2006-04-18 15:00:00,53.54,53.68,53.53,53.63,124360.48799685165,21.2774,21.3331,21.2734,21.3132,124360.488
2006-04-18 15:05:00,53.64,53.65,53.58,53.6,117145.48078184442,21.3172,21.3211,21.2933,21.3013,117145.4808
2006-04-18 15:10:00,53.6,53.76,53.6,53.73,186016.0041978224,21.3013,21.3649,21.3013,21.3529,186016.0042
2006-04-18 15:15:00,53.73,53.75,53.67,53.7,134461.49809786174,21.3529,21.3609,21.3291,21.341,134461.4981
2006-04-18 15:20:00,53.72,53.86,53.72,53.73,241768.3326774236,21.349,21.4046,21.349,21.3529,241768.3327
2006-04-18 15:25:00,53.73,53.73,53.63,53.71,157155.97533779353,21.3529,21.3529,21.3132,21.345,157155.9753
2006-04-18 15:30:00,53.71,53.77,53.7,53.75,182736.4554637282,21.345,21.3688,21.341,21.3609,182736.4555
2006-04-18 15:35:00,53.75,53.86,53.74,53.81,184179.45690672964,21.3609,21.4046,21.3569,21.3847,184179.4569
2006-04-18 15:40:00,53.81,53.93,53.81,53.91,247015.6106519743,21.3847,21.4324,21.3847,21.4245,247015.6107
2006-04-18 15:45:00,53.91,53.91,53.83,53.84,208972.8453364817,21.4245,21.4245,21.3927,21.3966,208972.8453
2006-04-18 15:50:00,53.83,53.98,53.83,53.93,370851.37085137086,21.3927,21.4523,21.3927,21.4324,370851.3709
2006-04-18 15:55:00,53.93,53.95,53.8,53.89,301718.4835366654,21.4324,21.4404,21.3807,21.4165,301718.4835
2006-04-19 09:30:00,52.98,53.27,52.98,53.27,613144.4313262495,21.0549,21.1701,21.0549,21.1701,613144.4313
2006-04-19 09:35:00,53.27,53.51,53.24,53.28,235865.14495605405,21.1701,21.2655,21.1582,21.1741,235865.145
2006-04-19 09:40:00,53.25,53.3,53.16,53.17,190607.37242555423,21.1622,21.182,21.1264,21.1304,190607.3724
2006-04-19 09:45:00,53.19,53.23,53.13,53.2,226551.22655122657,21.1383,21.1542,21.1145,21.1423,226551.2266
2006-04-19 09:50:00,53.18,53.28,53.17,53.18,349862.25895316806,21.1344,21.1741,21.1304,21.1344,349862.259
2006-04-19 09:55:00,53.19,53.27,53.18,53.21,133674.40640167912,21.1383,21.1701,21.1344,21.1463,133674.4064
2006-04-19 10:00:00,53.21,53.28,53.19,53.25,159386.06847697758,21.1463,21.1741,21.1383,21.1622,159386.0685
2006-04-19 10:05:00,53.23,53.26,53.15,53.16,178800.99698281518,21.1542,21.1661,21.1224,21.1264,178800.997
2006-04-19 10:10:00,53.16,53.16,53.09,53.15,144956.05404696314,21.1264,21.1264,21.0986,21.1224,144956.054
2006-04-19 10:15:00,53.15,53.2,53.09,53.12,164239.80060343698,21.1224,21.1423,21.0986,21.1105,164239.8006
2006-04-19 10:20:00,53.11,53.17,53.08,53.17,121212.12121212122,21.1065,21.1304,21.0946,21.1304,121212.1212
2006-04-19 10:25:00,53.18,53.25,53.13,53.16,83431.71979535616,21.1344,21.1622,21.1145,21.1264,83431.7198
2006-04-19 10:30:00,53.17,53.9,53.16,53.8,502295.684113866,21.1304,21.4205,21.1264,21.3807,502295.6841
2006-04-19 10:35:00,53.86,53.97,53.57,53.6,535091.1714548079,21.4046,21.4483,21.2893,21.3013,535091.1715
2006-04-19 10:40:00,53.62,53.7,53.57,53.59,298176.5709038436,21.3092,21.341,21.2893,21.2973,298176.5709
2006-04-19 10:45:00,53.59,53.74,53.38,53.38,310245.31024531025,21.2973,21.3569,21.2138,21.2138,310245.3102
2006-04-19 10:50:00,53.38,53.44,53.3,53.4,255411.2554112554,21.2138,21.2377,21.182,21.2218,255411.2554
2006-04-19 10:55:00,53.4,53.66,53.4,53.65,179063.3608815427,21.2218,21.3251,21.2218,21.3211,179063.3609
2006-04-19 11:00:00,53.64,53.77,53.64,53.67,201626.6561721108,21.3172,21.3688,21.3172,21.3291,201626.6562
2006-04-19 11:05:00,53.67,53.8,53.64,53.8,144824.87209759938,21.3291,21.3807,21.3172,21.3807,144824.8721
2006-04-19 11:10:00,53.8,53.89,53.76,53.88,259477.8958415322,21.3807,21.4165,21.3649,21.4125,259477.8958
2006-04-19 11:15:00,53.88,54.09,53.83,54.08,183261.1832611833,21.4125,21.496,21.3927,21.492,183261.1833
2006-04-19 11:20:00,54.09,54.12,54.02,54.12,230749.0489308671,21.496,21.5079,21.4682,21.5079,230749.0489
2006-04-19 11:25:00,54.12,54.12,53.82,53.84,187852.5514889152,21.5079,21.5079,21.3887,21.3966,187852.5515
2006-04-19 11:30:00,53.85,53.85,53.68,53.71,163977.43670470943,21.4006,21.4006,21.3331,21.345,163977.4367
2006-04-19 11:35:00,53.68,53.73,53.64,53.69,154794.7002492457,21.3331,21.3529,21.3172,21.337,154794.7002
2006-04-19 11:40:00,53.69,53.8,53.67,53.8,118194.93637675456,21.337,21.3807,21.3291,21.3807,118194.9364
2006-04-19 11:45:00,53.8,53.82,53.71,53.75,62704.97179588089,21.3807,21.3887,21.345,21.3609,62704.9718
2006-04-19 11:50:00,53.75,53.83,53.72,53.82,86711.26852945035,21.3609,21.3927,21.349,21.3887,86711.2685
2006-04-19 11:55:00,53.81,53.86,53.8,53.83,66378.06637806637,21.3847,21.4046,21.3807,21.3927,66378.0664
2006-04-19 12:00:00,53.83,53.9,53.83,53.89,121080.93926275744,21.3927,21.4205,21.3927,21.4165,121080.9393
2006-04-19 12:05:00,53.88,53.91,53.86,53.89,79496.26131444314,21.4125,21.4245,21.4046,21.4165,79496.2613
2006-04-19 12:10:00,53.86,53.89,53.83,53.86,75429.62088416635,21.4046,21.4165,21.3927,21.4046,75429.6209
2006-04-19 12:15:00,53.86,53.89,53.72,53.73,72674.79994752722,21.4046,21.4165,21.349,21.3529,72674.7999
2006-04-19 12:20:00,53.67,53.86,53.67,53.83,167519.34933753117,21.3291,21.4046,21.3291,21.3927,167519.3493
2006-04-19 12:25:00,53.83,53.83,53.78,53.82,80283.35301062574,21.3927,21.3927,21.3728,21.3887,80283.353
2006-04-19 12:30:00,53.82,53.83,53.8,53.82,38305.12921422013,21.3887,21.3927,21.3807,21.3887,38305.1292
2006-04-19 12:35:00,53.83,53.83,53.8,53.82,56932.96602387512,21.3927,21.3927,21.3807,21.3887,56932.966
2006-04-19 12:40:00,53.82,53.85,53.81,53.85,55489.96458087368,21.3887,21.4006,21.3847,21.4006,55489.9646
2006-04-19 12:45:00,53.85,53.86,53.73,53.74,139577.59412304868,21.4006,21.4046,21.3529,21.3569,139577.5941
2006-04-19 12:50:00,53.73,53.82,53.7,53.7,84481.1753902663,21.3529,21.3887,21.341,21.341,84481.1754
2006-04-19 12:55:00,53.7,53.7,53.55,53.56,105863.8331365604,21.341,21.341,21.2814,21.2854,105863.8331
2006-04-19 13:00:00,53.56,53.63,53.56,53.63,106650.92483274304,21.2854,21.3132,21.2854,21.3132,106650.9248
2006-04-19 13:05:00,53.63,53.68,53.61,53.67,97468.1883772793,21.3132,21.3331,21.3052,21.3291,97468.1884
2006-04-19 13:10:00,53.68,53.69,53.64,53.67,61130.78840351568,21.3331,21.337,21.3172,21.3291,61130.7884
2006-04-19 13:15:00,53.67,53.79,53.67,53.79,105995.01508592418,21.3291,21.3768,21.3291,21.3768,105995.0151
2006-04-19 13:20:00,53.8,53.82,53.72,53.74,81332.80860553589,21.3807,21.3887,21.349,21.3569,81332.8086
2006-04-19 13:25:00,53.73,53.73,53.67,53.73,93139.18404827495,21.3529,21.3529,21.3291,21.3529,93139.184
2006-04-19 13:30:00,53.73,53.88,53.7,53.87,210678.2106782107,21.3529,21.4125,21.341,21.4086,210678.2107
2006-04-19 13:35:00,53.86,53.95,53.83,53.89,114784.2056932966,21.4046,21.4404,21.3927,21.4165,114784.2057
2006-04-19 13:40:00,53.9,53.99,53.86,53.97,85792.99488390397,21.4205,21.4563,21.4046,21.4483,85792.9949
2006-04-19 13:45:00,53.96,54.0,53.84,53.84,76085.53063098517,21.4443,21.4602,21.3966,21.3966,76085.5306
2006-04-19 13:50:00,53.83,53.89,53.72,53.73,172504.26341335432,21.3927,21.4165,21.349,21.3529,172504.2634
2006-04-19 13:55:00,53.73,53.82,53.73,53.77,96681.09668109668,21.3529,21.3887,21.3529,21.3688,96681.0967
2006-04-19 14:00:00,53.77,53.8,53.74,53.8,139839.9580217762,21.3688,21.3807,21.3569,21.3807,139839.958
2006-04-19 14:05:00,53.8,53.88,53.75,53.8,116096.02518693428,21.3807,21.4125,21.3609,21.3807,116096.0252
2006-04-19 14:10:00,53.79,53.8,53.75,53.77,205037.38685556868,21.3768,21.3807,21.3609,21.3688,205037.3869
2006-04-19 14:15:00,53.78,53.83,53.77,53.8,86580.08658008659,21.3728,21.3927,21.3688,21.3807,86580.0866
2006-04-19 14:20:00,53.81,53.83,53.79,53.81,66771.61222615768,21.3847,21.3927,21.3768,21.3847,66771.6122
2006-04-19 14:25:00,53.8,53.89,53.8,53.89,79233.8974157156,21.3807,21.4165,21.3807,21.4165,79233.8974
2006-04-19 14:30:00,53.89,53.93,53.86,53.92,100223.0093139184,21.4165,21.4324,21.4046,21.4284,100223.0093
2006-04-19 14:35:00,53.92,54.0,53.9,53.99,87891.90607372425,21.4284,21.4602,21.4205,21.4563,87891.9061
2006-04-19 14:40:00,53.99,54.08,53.99,54.07,108881.01797192708,21.4563,21.492,21.4563,21.488,108881.018
2006-04-19 14:45:00,54.07,54.1,54.05,54.09,74904.89308671126,21.488,21.5,21.4801,21.496,74904.8931
2006-04-19 14:50:00,54.09,54.13,54.06,54.12,94451.00354191264,21.496,21.5119,21.4841,21.5079,94451.0035
2006-04-19 14:55:00,54.12,54.12,54.02,54.02,106650.92483274304,21.5079,21.5079,21.4682,21.4682,106650.9248
2006-04-19 15:00:00,54.02,54.07,53.99,54.06,65590.97468188377,21.4682,21.488,21.4563,21.4841,65590.9747
2006-04-19 15:05:00,54.05,54.07,54.03,54.05,53915.78118850847,21.4801,21.488,21.4722,21.4801,53915.7812
2006-04-19 15:10:00,54.06,54.09,54.02,54.06,64279.1551882461,21.4841,21.496,21.4682,21.4841,64279.1552
2006-04-19 15:15:00,54.06,54.11,54.05,54.09,96418.73278236914,21.4841,21.5039,21.4801,21.496,96418.7328
2006-04-19 15:20:00,54.1,54.12,54.09,54.1,85924.17683326775,21.5,21.5079,21.496,21.5,85924.1768
2006-04-19 15:25:00,54.1,54.12,54.09,54.12,114784.2056932966,21.5,21.5079,21.496,21.5079,114784.2057
2006-04-19 15:30:00,54.12,54.12,54.09,54.11,126590.58113603567,21.5079,21.5079,21.496,21.5039,126590.5811
2006-04-19 15:35:00,54.12,54.12,54.09,54.12,124754.03384494294,21.5079,21.5079,21.496,21.5079,124754.0338
2006-04-19 15:40:00,54.12,54.12,53.96,54.0,179588.08867899777,21.5079,21.5079,21.4443,21.4602,179588.0887
2006-04-19 15:45:00,53.99,54.03,53.96,54.03,150990.42371769645,21.4563,21.4722,21.4443,21.4722,150990.4237
2006-04-19 15:50:00,54.03,54.03,53.93,53.97,164764.52840089204,21.4722,21.4722,21.4324,21.4483,164764.5284
2006-04-19 15:55:00,53.98,53.99,53.89,53.94,311557.129738948,21.4523,21.4563,21.4165,21.4364,311557.1297
2006-04-20 09:30:00,53.55,53.86,53.51,53.71,476452.8400892037,21.2814,21.4046,21.2655,21.345,476452.8401
2006-04-20 09:35:00,53.71,53.76,53.67,53.73,174734.35655253835,21.345,21.3649,21.3291,21.3529,174734.3566
2006-04-20 09:40:00,53.73,53.88,53.68,53.73,210547.02872884693,21.3529,21.4125,21.3331,21.3529,210547.0287
2006-04-20 09:45:00,53.7,53.85,53.7,53.85,194018.1031090122,21.341,21.4006,21.341,21.4006,194018.1031
2006-04-20 09:50:00,53.85,54.0,53.74,53.85,282959.4647776466,21.4006,21.4602,21.3569,21.4006,282959.4648
2006-04-20 09:55:00,53.85,53.97,53.74,53.93,138265.774629411,21.4006,21.4483,21.3569,21.4324,138265.7746
2006-04-20 10:00:00,53.93,54.05,53.93,54.03,158336.61288206742,21.4324,21.4801,21.4324,21.4722,158336.6129
2006-04-20 10:05:00,54.04,54.05,53.89,53.89,212252.3940705759,21.4761,21.4801,21.4165,21.4165,212252.3941
2006-04-20 10:10:00,53.89,53.89,53.67,53.67,245834.9731077004,21.4165,21.4165,21.3291,21.3291,245834.9731
2006-04-20 10:15:00,53.66,53.71,53.4,53.43,307621.6712580349,21.3251,21.345,21.2218,21.2337,307621.6713
2006-04-20 10:20:00,53.44,53.57,53.44,53.44,242948.9702216975,21.2377,21.2893,21.2377,21.2377,242948.9702
2006-04-20 10:25:00,53.43,53.56,53.4,53.51,206086.8424504788,21.2337,21.2854,21.2218,21.2655,206086.8425
2006-04-20 10:30:00,53.51,53.7,53.48,53.57,224977.0431588613,21.2655,21.341,21.2536,21.2893,224977.0432
2006-04-20 10:35:00,53.57,53.65,53.37,53.38,201889.02007083825,21.2893,21.3211,21.2099,21.2138,201889.0201
2006-04-20 10:40:00,53.37,53.38,53.06,53.16,331496.7860422406,21.2099,21.2138,21.0867,21.1264,331496.786
2006-04-20 10:45:00,53.16,53.19,53.09,53.15,339367.70300406666,21.1264,21.1383,21.0986,21.1224,339367.703
2006-04-20 10:50:00,53.14,53.25,53.09,53.1,275482.09366391186,21.1185,21.1622,21.0986,21.1026,275482.0937
2006-04-20 10:55:00,53.1,53.1,52.98,53.02,251738.16082907,21.1026,21.1026,21.0549,21.0708,251738.1608
2006-04-20 11:00:00,53.02,53.07,52.99,53.06,1004329.0043290044,21.0708,21.0906,21.0588,21.0867,1004329.0043
2006-04-20 11:05:00,53.07,53.18,53.0,53.16,183261.1832611833,21.0906,21.1344,21.0628,21.1264,183261.1833
2006-04-20 11:10:00,53.14,53.2,52.94,53.04,391971.66469893744,21.1185,21.1423,21.039,21.0787,391971.6647
2006-04-20 11:15:00,53.03,53.06,52.64,52.67,339761.248852158,21.0747,21.0867,20.9198,20.9317,339761.2489
2006-04-20 11:20:00,52.65,52.77,52.6,52.62,257903.712449167,20.9237,20.9714,20.9039,20.9118,257903.7124
2006-04-20 11:25:00,52.62,52.93,52.62,52.93,211334.1204250295,20.9118,21.035,20.9118,21.035,211334.1204
2006-04-20 11:30:00,52.9,53.02,52.87,52.97,148366.7847304211,21.0231,21.0708,21.0112,21.0509,148366.7847
2006-04-20 11:35:00,52.96,53.03,52.96,53.02,259215.5319428047,21.0469,21.0747,21.0469,21.0708,259215.5319
2006-04-20 11:40:00,53.03,53.12,53.02,53.09,126065.85333858062,21.0747,21.1105,21.0708,21.0986,126065.8533
2006-04-20 11:45:00,53.09,53.17,53.06,53.12,147579.6930342385,21.0986,21.1304,21.0867,21.1105,147579.693
2006-04-20 11:50:00,53.11,53.21,53.11,53.19,121343.303161485,21.1065,21.1463,21.1065,21.1383,121343.3032
2006-04-20 11:55:00,53.2,53.24,53.19,53.22,117932.57247802702,21.1423,21.1582,21.1383,21.1502,117932.5725
2006-04-20 12:00:00,53.22,53.25,53.11,53.19,311032.40194149286,21.1502,21.1622,21.1065,21.1383,311032.4019
2006-04-20 12:05:00,53.19,53.22,53.17,53.21,154007.6085530631,21.1383,21.1502,21.1304,21.1463,154007.6086
2006-04-20 12:10:00,53.21,53.21,53.09,53.15,156631.24754033846,21.1463,21.1463,21.0986,21.1224,156631.2475
2006-04-20 12:15:00,53.15,53.22,53.12,53.21,108881.01797192708,21.1224,21.1502,21.1105,21.1463,108881.018
2006-04-20 12:20:00,53.21,53.25,53.13,53.21,123048.66850321396,21.1463,21.1622,21.1145,21.1463,123048.6685
2006-04-20 12:25:00,53.21,53.25,53.16,53.18,67033.97612488522,21.1463,21.1622,21.1264,21.1344,67033.9761
2006-04-20 12:30:00,53.18,53.25,53.16,53.22,58900.69526433163,21.1344,21.1622,21.1264,21.1502,58900.6953
2006-04-20 12:35:00,53.24,53.24,53.17,53.21,31090.121999212908,21.1582,21.1582,21.1304,21.1463,31090.122
2006-04-20 12:40:00,53.21,53.22,53.15,53.19,46569.59202413748,21.1463,21.1502,21.1224,21.1383,46569.592
2006-04-20 12:45:00,53.21,53.32,53.18,53.32,119244.3919716647,21.1463,21.19,21.1344,21.19,119244.392
2006-04-20 12:50:00,53.32,53.5,53.32,53.45,413354.3224452316,21.19,21.2615,21.19,21.2417,413354.3224
2006-04-20 12:55:00,53.45,53.57,53.44,53.57,104289.6497441952,21.2417,21.2893,21.2377,21.2893,104289.6497
2006-04-20 13:00:00,53.57,53.59,53.44,53.57,134330.31614849798,21.2893,21.2973,21.2377,21.2893,134330.3161
2006-04-20 13:05:00,53.56,53.73,53.51,53.62,324150.5968778696,21.2854,21.3529,21.2655,21.3092,324150.5969
2006-04-20 13:10:00,53.62,53.73,53.59,53.67,126459.39918667192,21.3092,21.3529,21.2973,21.3291,126459.3992
2006-04-20 13:15:00,53.66,53.73,53.54,53.69,167256.98543880362,21.3251,21.3529,21.2774,21.337,167256.9854
2006-04-20 13:20:00,53.69,53.7,53.49,53.6,149416.24032533125,21.337,21.341,21.2575,21.3013,149416.2403
2006-04-20 13:25:00,53.61,53.63,53.38,53.44,170798.89807162536,21.3052,21.3132,21.2138,21.2377,170798.8981
2006-04-20 13:30:00,53.44,53.5,53.38,53.5,122130.3948576676,21.2377,21.2615,21.2138,21.2615,122130.3949
2006-04-20 13:35:00,53.5,53.51,53.43,53.5,50242.68660632297,21.2615,21.2655,21.2337,21.2615,50242.6866
2006-04-20 13:40:00,53.51,53.59,53.5,53.58,92352.09235209235,21.2655,21.2973,21.2615,21.2933,92352.0924
2006-04-20 13:45:00,53.58,53.67,53.51,53.54,118982.02807293716,21.2933,21.3291,21.2655,21.2774,118982.0281
2006-04-20 13:50:00,53.54,53.61,53.51,53.54,45651.31837859111,21.2774,21.3052,21.2655,21.2774,45651.3184
2006-04-20 13:55:00,53.53,53.56,53.45,53.46,51948.05194805195,21.2734,21.2854,21.2417,21.2456,51948.0519
2006-04-20 14:00:00,53.47,53.48,53.35,53.44,70444.70680834318,21.2496,21.2536,21.2019,21.2377,70444.7068
2006-04-20 14:05:00,53.43,53.44,53.37,53.38,78315.62377016923,21.2337,21.2377,21.2099,21.2138,78315.6238
2006-04-20 14:10:00,53.38,53.44,53.35,53.36,90253.18116227209,21.2138,21.2377,21.2019,21.2059,90253.1812
2006-04-20 14:15:00,53.37,53.41,53.32,53.35,116620.75298438936,21.2099,21.2258,21.19,21.2019,116620.753
2006-04-20 14:20:00,53.35,53.41,53.32,53.35,139971.13997114,21.2019,21.2258,21.19,21.2019,139971.14
2006-04-20 14:25:00,53.35,53.38,53.3,53.36,128820.67427521972,21.2019,21.2138,21.182,21.2059,128820.6743
2006-04-20 14:30:00,53.36,53.48,53.33,53.48,114390.6598452053,21.2059,21.2536,21.194,21.2536,114390.6598
2006-04-20 14:35:00,53.46,53.51,53.44,53.44,96418.73278236914,21.2456,21.2655,21.2377,21.2377,96418.7328
2006-04-20 14:40:00,53.44,53.48,53.39,53.41,82382.26420044602,21.2377,21.2536,21.2178,21.2258,82382.2642
2006-04-20 14:45:00,53.4,53.4,53.33,53.36,93795.0937950938,21.2218,21.2218,21.194,21.2059,93795.0938
2006-04-20 14:50:00,53.36,53.38,53.28,53.37,120818.57536402992,21.2059,21.2138,21.1741,21.2099,120818.5754
2006-04-20 14:55:00,53.36,53.46,53.36,53.44,66509.24832743015,21.2059,21.2456,21.2059,21.2377,66509.2483
2006-04-20 15:00:00,53.43,53.44,53.39,53.41,49717.9588088679,21.2337,21.2377,21.2178,21.2258,49717.9588
2006-04-20 15:05:00,53.41,53.48,53.39,53.44,125672.30749048931,21.2258,21.2536,21.2178,21.2377,125672.3075
2006-04-20 15:10:00,53.45,53.48,53.41,53.43,86448.90463072281,21.2417,21.2536,21.2258,21.2337,86448.9046
2006-04-20 15:15:00,53.42,53.45,53.4,53.44,74248.98333989244,21.2297,21.2417,21.2218,21.2377,74248.9833
2006-04-20 15:20:00,53.44,53.47,53.42,53.44,65459.79273252001,21.2377,21.2496,21.2297,21.2377,65459.7927
2006-04-20 15:25:00,53.44,53.45,53.38,53.38,101928.3746556474,21.2377,21.2417,21.2138,21.2138,101928.3747
2006-04-20 15:30:00,53.38,53.41,53.34,53.35,125803.48943985307,21.2138,21.2258,21.1979,21.2019,125803.4894
2006-04-20 15:35:00,53.35,53.47,53.35,53.44,135904.49954086318,21.2019,21.2496,21.2019,21.2377,135904.4995
2006-04-20 15:40:00,53.44,53.48,53.38,53.38,170536.5341728978,21.2377,21.2536,21.2138,21.2138,170536.5342
2006-04-20 15:45:00,53.38,53.48,53.37,53.47,160829.06991997905,21.2138,21.2536,21.2099,21.2496,160829.0699
2006-04-20 15:50:00,53.47,53.49,53.39,53.42,156893.61143906598,21.2496,21.2575,21.2178,21.2297,156893.6114
2006-04-20 15:55:00,53.43,53.44,53.26,53.28,239538.23953823955,21.2337,21.2377,21.1661,21.1741,239538.2395
2006-04-21 09:30:00,53.44,53.82,53.44,53.8,971402.3350386987,21.2377,21.3887,21.2377,21.3807,971402.335
2006-04-21 09:35:00,53.76,53.86,53.65,53.83,175914.9940968123,21.3649,21.4046,21.3211,21.3927,175914.9941
2006-04-21 09:40:00,53.78,53.85,53.64,53.64,213039.4857667585,21.3728,21.4006,21.3172,21.3172,213039.4858
2006-04-21 09:45:00,53.67,53.76,53.64,53.67,273252.0005247278,21.3291,21.3649,21.3172,21.3291,273252.0005
2006-04-21 09:50:00,53.67,53.77,53.63,53.76,183392.36521054705,21.3291,21.3688,21.3132,21.3649,183392.3652
2006-04-21 09:55:00,53.75,53.77,53.6,53.6,165813.98399580218,21.3609,21.3688,21.3013,21.3013,165813.984
2006-04-21 10:00:00,53.57,53.88,53.57,53.83,234159.7796143251,21.2893,21.4125,21.2893,21.3927,234159.7796
2006-04-21 10:05:00,53.84,54.04,53.83,53.97,326511.8719664174,21.3966,21.4761,21.3927,21.4483,326511.872
2006-04-21 10:10:00,53.97,54.1,53.97,54.09,238357.60199396565,21.4483,21.5,21.4483,21.496,238357.602
2006-04-21 10:15:00,54.09,54.11,54.01,54.01,150728.0598189689,21.496,21.5039,21.4642,21.4642,150728.0598
2006-04-21 10:20:00,54.01,54.02,53.9,53.93,120687.39341466616,21.4642,21.4682,21.4205,21.4324,120687.3934
2006-04-21 10:25:00,53.93,54.01,53.89,53.91,251082.25108225108,21.4324,21.4642,21.4165,21.4245,251082.2511
2006-04-21 10:30:00,53.91,54.02,53.9,54.0,121999.21290830382,21.4245,21.4682,21.4205,21.4602,121999.2129
2006-04-21 10:35:00,54.0,54.09,53.96,54.06,137085.1370851371,21.4602,21.496,21.4443,21.4841,137085.1371
2006-04-21 10:40:00,54.06,54.12,54.04,54.12,253443.5261707989,21.4841,21.5079,21.4761,21.5079,253443.5262
2006-04-21 10:45:00,54.12,54.2,54.09,54.18,193624.5572609209,21.5079,21.5397,21.496,21.5318,193624.5573
2006-04-21 10:50:00,54.18,54.3,54.17,54.29,158730.15873015873,21.5318,21.5795,21.5278,21.5755,158730.1587
2006-04-21 10:55:00,54.28,54.36,54.21,54.36,150203.33202151384,21.5715,21.6033,21.5437,21.6033,150203.332
2006-04-21 11:00:00,54.37,54.45,54.36,54.44,253705.89006952645,21.6073,21.6391,21.6033,21.6351,253705.8901
2006-04-21 11:05:00,54.43,54.49,54.41,54.48,150990.42371769645,21.6311,21.655,21.6232,21.651,150990.4237
2006-04-21 11:10:00,54.48,54.54,54.37,54.41,252131.70667716124,21.651,21.6748,21.6073,21.6232,252131.7067
2006-04-21 11:15:00,54.41,54.43,54.3,54.34,184573.0027548209,21.6232,21.6311,21.5795,21.5953,184573.0028
2006-04-21 11:20:00,54.34,54.41,54.31,54.4,192968.64751410208,21.5953,21.6232,21.5834,21.6192,192968.6475
2006-04-21 11:25:00,54.39,54.48,54.37,54.46,212252.3940705759,21.6152,21.651,21.6073,21.643,212252.3941
2006-04-21 11:30:00,54.46,54.5,54.36,54.41,103633.73999737635,21.643,21.6589,21.6033,21.6232,103633.74
2006-04-21 11:35:00,54.41,54.45,54.39,54.45,127771.2186803096,21.6232,21.6391,21.6152,21.6391,127771.2187
2006-04-21 11:40:00,54.45,54.47,54.37,54.38,147710.87498360226,21.6391,21.647,21.6073,21.6112,147710.875
2006-04-21 11:45:00,54.39,54.45,54.37,54.4,203200.839564476,21.6152,21.6391,21.6073,21.6192,203200.8396
2006-04-21 11:50:00,54.41,54.46,54.38,54.41,263675.71822117275,21.6232,21.643,21.6112,21.6232,263675.7182
2006-04-21 11:55:00,54.41,54.47,54.38,54.45,147579.6930342385,21.6232,21.647,21.6112,21.6391,147579.693
2006-04-21 12:00:00,54.45,54.53,54.45,54.51,200183.6547291093,21.6391,21.6709,21.6391,21.6629,200183.6547
2006-04-21 12:05:00,54.52,54.53,54.48,54.5,125672.30749048931,21.6669,21.6709,21.651,21.6589,125672.3075
2006-04-21 12:10:00,54.5,54.52,54.44,54.44,160566.70602125148,21.6589,21.6669,21.6351,21.6351,160566.706
2006-04-21 12:15:00,54.44,54.5,54.41,54.45,130001.31181949364,21.6351,21.6589,21.6232,21.6391,130001.3118
2006-04-21 12:20:00,54.45,54.58,54.45,54.57,103502.5580480126,21.6391,21.6907,21.6391,21.6868,103502.558
2006-04-21 12:25:00,54.57,54.61,54.53,54.61,141807.68726223274,21.6868,21.7027,21.6709,21.7027,141807.6873
2006-04-21 12:30:00,54.6,54.65,54.57,54.6,139315.23022432113,21.6987,21.7185,21.6868,21.6987,139315.2302
2006-04-21 12:35:00,54.6,54.62,54.58,54.61,110061.65551620098,21.6987,21.7066,21.6907,21.7027,110061.6555
2006-04-21 12:40:00,54.61,54.64,54.58,54.62,117145.48078184442,21.7027,21.7146,21.6907,21.7066,117145.4808
2006-04-21 12:45:00,54.62,54.7,54.6,54.69,73199.52774498229,21.7066,21.7384,21.6987,21.7344,73199.5277
2006-04-21 12:50:00,54.7,54.75,54.69,54.75,133412.0425029516,21.7384,21.7583,21.7344,21.7583,133412.0425
2006-04-21 12:55:00,54.73,54.77,54.73,54.77,63360.881542699724,21.7503,21.7662,21.7503,21.7662,63360.8815
2006-04-21 13:00:00,54.76,54.82,54.75,54.8,73593.0735930736,21.7623,21.7861,21.7583,21.7782,73593.0736
2006-04-21 13:05:00,54.8,54.82,54.77,54.81,67952.24977043159,21.7782,21.7861,21.7662,21.7821,67952.2498
2006-04-21 13:10:00,54.81,54.88,54.79,54.88,74380.1652892562,21.7821,21.81,21.7742,21.81,74380.1653
2006-04-21 13:15:00,54.88,54.89,54.85,54.86,71231.79850452578,21.81,21.8139,21.798,21.802,71231.7985
2006-04-21 13:20:00,54.88,54.88,54.82,54.86,63360.881542699724,21.81,21.81,21.7861,21.802,63360.8815
2006-04-21 13:25:00,54.87,54.88,54.83,54.83,75691.98478289388,21.806,21.81,21.7901,21.7901,75691.9848
2006-04-21 13:30:00,54.83,54.88,54.82,54.86,88023.08802308803,21.7901,21.81,21.7861,21.802,88023.088
2006-04-21 13:35:00,54.86,54.95,54.86,54.93,208316.93558966287,21.802,21.8378,21.802,21.8298,208316.9356
2006-04-21 13:40:00,54.95,54.98,54.89,54.91,60474.87865669684,21.8378,21.8497,21.8139,21.8219,60474.8787
2006-04-21 13:45:00,54.91,55.15,54.91,55.1,164502.1645021645,21.8219,21.9173,21.8219,21.8974,164502.1645
2006-04-21 13:50:00,55.09,55.2,55.07,55.08,194805.1948051948,21.8934,21.9371,21.8855,21.8894,194805.1948
2006-04-21 13:55:00,55.08,55.08,54.96,55.05,157943.06703397614,21.8894,21.8894,21.8417,21.8775,157943.067
2006-04-21 14:00:00,55.05,55.1,54.99,54.99,140102.32192050375,21.8775,21.8974,21.8537,21.8537,140102.3219
2006-04-21 14:05:00,54.98,55.05,54.92,55.01,180899.90817263545,21.8497,21.8775,21.8258,21.8616,180899.9082
2006-04-21 14:10:00,54.99,54.99,54.83,54.94,156237.70169224715,21.8537,21.8537,21.7901,21.8338,156237.7017
2006-04-21 14:15:00,54.95,55.0,54.87,54.95,107044.47068083432,21.8378,21.8576,21.806,21.8378,107044.4707
2006-04-21 14:20:00,54.95,54.96,54.91,54.94,142463.59700905156,21.8378,21.8417,21.8219,21.8338,142463.597
2006-04-21 14:25:00,54.95,54.95,54.82,54.87,158074.2489833399,21.8378,21.8378,21.7861,21.806,158074.249
2006-04-21 14:30:00,54.86,54.87,54.67,54.68,128427.12842712844,21.802,21.806,21.7265,21.7305,128427.1284
2006-04-21 14:35:00,54.68,54.76,54.61,54.76,138396.95657877476,21.7305,21.7623,21.7027,21.7623,138396.9566
2006-04-21 14:40:00,54.77,54.83,54.77,54.81,94188.6396431851,21.7662,21.7901,21.7662,21.7821,94188.6396
2006-04-21 14:45:00,54.81,54.85,54.77,54.8,100747.73711137348,21.7821,21.798,21.7662,21.7782,100747.7371
2006-04-21 14:50:00,54.8,54.94,54.79,54.92,117407.84468057196,21.7782,21.8338,21.7742,21.8258,117407.8447
2006-04-21 14:55:00,54.92,54.93,54.71,54.73,121080.93926275744,21.8258,21.8298,21.7424,21.7503,121080.9393
2006-04-21 15:00:00,54.72,54.79,54.63,54.64,127508.85478158206,21.7464,21.7742,21.7106,21.7146,127508.8548
2006-04-21 15:05:00,54.64,54.75,54.63,54.63,127640.03673094582,21.7146,21.7583,21.7106,21.7106,127640.0367
2006-04-21 15:10:00,54.63,54.66,54.58,54.58,144824.87209759938,21.7106,21.7225,21.6907,21.6907,144824.8721
2006-04-21 15:15:00,54.58,54.69,54.54,54.68,155844.15584415584,21.6907,21.7344,21.6748,21.7305,155844.1558
2006-04-21 15:20:00,54.69,54.7,54.62,54.7,202544.9298176571,21.7344,21.7384,21.7066,21.7384,202544.9298
2006-04-21 15:25:00,54.7,54.83,54.7,54.83,194149.285058376,21.7384,21.7901,21.7384,21.7901,194149.2851
2006-04-21 15:30:00,54.83,54.99,54.82,54.98,203987.9312606585,21.7901,21.8537,21.7861,21.8497,203987.9313
2006-04-21 15:35:00,54.98,55.03,54.95,55.0,114128.29594647777,21.8497,21.8696,21.8378,21.8576,114128.2959
2006-04-21 15:40:00,55.01,55.16,55.01,55.15,237701.6922471468,21.8616,21.9212,21.8616,21.9173,237701.6922
2006-04-21 15:45:00,55.16,55.16,55.07,55.09,238095.2380952381,21.9212,21.9212,21.8855,21.8934,238095.2381
2006-04-21 15:50:00,55.08,55.14,55.06,55.12,218286.7637413092,21.8894,21.9133,21.8815,21.9053,218286.7637
2006-04-21 15:55:00,55.13,55.27,55.13,55.27,424635.9700905156,21.9093,21.9649,21.9093,21.9649,424635.9701
2006-04-24 09:30:00,54.96,55.11,54.89,55.01,455857.2740390922,21.8417,21.9014,21.8139,21.8616,455857.274
2006-04-24 09:35:00,55.0,55.0,54.57,54.82,340941.8863964319,21.8576,21.8576,21.6868,21.7861,340941.8864
2006-04-24 09:40:00,54.84,54.89,54.55,54.58,330184.9665486029,21.7941,21.8139,21.6788,21.6907,330184.9665
2006-04-24 09:45:00,54.57,54.84,54.35,54.77,338842.9752066116,21.6868,21.7941,21.5993,21.7662,338842.9752
2006-04-24 09:50:00,54.76,54.8,54.54,54.68,253968.253968254,21.7623,21.7782,21.6748,21.7305,253968.254
2006-04-24 09:55:00,54.68,54.73,54.52,54.59,199658.92693165425,21.7305,21.7503,21.6669,21.6947,199658.9269
2006-04-24 10:00:00,54.6,54.7,54.5,54.52,179325.72478027025,21.6987,21.7384,21.6589,21.6669,179325.7248
2006-04-24 10:05:00,54.49,54.55,54.37,54.45,169880.62442607898,21.655,21.6788,21.6073,21.6391,169880.6244
2006-04-24 10:10:00,54.45,54.46,54.34,54.39,226420.0446018628,21.6391,21.643,21.5953,21.6152,226420.0446
2006-04-24 10:15:00,54.37,54.42,54.28,54.29,274301.45611963794,21.6073,21.6271,21.5715,21.5755,274301.4561
2006-04-24 10:20:00,54.26,54.39,54.26,54.3,189951.4626787354,21.5636,21.6152,21.5636,21.5795,189951.4627
2006-04-24 10:25:00,54.31,54.34,54.16,54.16,195985.83234946872,21.5834,21.5953,21.5238,21.5238,195985.8323
2006-04-24 10:30:00,54.16,54.25,54.13,54.15,161484.97966679785,21.5238,21.5596,21.5119,21.5198,161484.9797
2006-04-24 10:35:00,54.15,54.24,54.13,54.19,139839.9580217762,21.5198,21.5556,21.5119,21.5357,139839.958
2006-04-24 10:40:00,54.2,54.41,54.19,54.35,122130.3948576676,21.5397,21.6232,21.5357,21.5993,122130.3949
2006-04-24 10:45:00,54.34,54.48,54.26,54.43,142725.96090777908,21.5953,21.651,21.5636,21.6311,142725.9609
2006-04-24 10:50:00,54.43,54.48,54.23,54.25,143644.23455332546,21.6311,21.651,21.5516,21.5596,143644.2346
2006-04-24 10:55:00,54.24,54.31,54.2,54.22,116489.57103502558,21.5556,21.5834,21.5397,21.5477,116489.571
2006-04-24 11:00:00,54.21,54.29,54.2,54.28,171717.17171717173,21.5437,21.5755,21.5397,21.5715,171717.1717
2006-04-24 11:05:00,54.28,54.35,54.23,54.28,114259.47789584154,21.5715,21.5993,21.5516,21.5715,114259.4779
2006-04-24 11:10:00,54.3,54.45,54.28,54.4,236783.4186016004,21.5795,21.6391,21.5715,21.6192,236783.4186
2006-04-24 11:15:00,54.39,54.39,54.29,54.31,102846.64830119377,21.6152,21.6152,21.5755,21.5834,102846.6483
2006-04-24 11:20:00,54.31,54.35,54.21,54.26,116883.11688311688,21.5834,21.5993,21.5437,21.5636,116883.1169
2006-04-24 11:25:00,54.28,54.28,54.2,54.22,109405.74576938212,21.5715,21.5715,21.5397,21.5477,109405.7458
2006-04-24 11:30:00,54.21,54.25,54.13,54.13,131181.94936376755,21.5437,21.5596,21.5119,21.5119,131181.9494
2006-04-24 11:35:00,54.14,54.14,53.78,53.84,395120.03148366784,21.5159,21.5159,21.3728,21.3966,395120.0315
2006-04-24 11:40:00,53.86,54.09,53.83,54.02,325331.23442214355,21.4046,21.496,21.3927,21.4682,325331.2344
2006-04-24 11:45:00,54.02,54.02,53.86,53.87,305785.12396694213,21.4682,21.4682,21.4046,21.4086,305785.124
2006-04-24 11:50:00,53.87,53.87,53.68,53.71,292273.3831824741,21.4086,21.4086,21.3331,21.345,292273.3832
2006-04-24 11:55:00,53.72,53.72,53.63,53.7,317197.95356158994,21.349,21.349,21.3132,21.341,317197.9536
2006-04-24 12:00:00,53.7,53.76,53.54,53.55,235865.14495605405,21.341,21.3649,21.2774,21.2814,235865.145
2006-04-24 12:05:00,53.55,53.65,53.45,53.49,203200.839564476,21.2814,21.3211,21.2417,21.2575,203200.8396
2006-04-24 12:10:00,53.48,53.54,53.47,53.48,210415.8467794832,21.2536,21.2774,21.2496,21.2536,210415.8468
2006-04-24 12:15:00,53.48,53.57,53.45,53.48,203856.7493112948,21.2536,21.2893,21.2417,21.2536,203856.7493
2006-04-24 12:20:00,53.48,53.55,53.38,53.44,191263.2821723731,21.2536,21.2814,21.2138,21.2377,191263.2822
2006-04-24 12:25:00,53.43,53.52,53.36,53.51,238751.14784205693,21.2337,21.2695,21.2059,21.2655,238751.1478
2006-04-24 12:30:00,53.51,53.65,53.48,53.54,246359.70090515545,21.2655,21.3211,21.2536,21.2774,246359.7009
2006-04-24 12:35:00,53.55,53.65,53.51,53.61,166863.4395907123,21.2814,21.3211,21.2655,21.3052,166863.4396
2006-04-24 12:40:00,53.61,53.66,53.6,53.61,143250.68870523418,21.3052,21.3251,21.3013,21.3052,143250.6887
2006-04-24 12:45:00,53.63,53.66,53.43,53.46,279286.3701954611,21.3132,21.3251,21.2337,21.2456,279286.3702
2006-04-24 12:50:00,53.46,53.69,53.41,53.53,207136.29804538892,21.2456,21.337,21.2258,21.2734,207136.298
2006-04-24 12:55:00,53.55,53.67,53.52,53.64,130132.4937688574,21.2814,21.3291,21.2695,21.3172,130132.4938
2006-04-24 13:00:00,53.64,53.75,53.63,53.71,166863.4395907123,21.3172,21.3609,21.3132,21.345,166863.4396
2006-04-24 13:05:00,53.71,53.77,53.67,53.7,163059.16305916305,21.345,21.3688,21.3291,21.341,163059.1631
2006-04-24 13:10:00,53.72,53.8,53.61,53.8,109012.19992129084,21.349,21.3807,21.3052,21.3807,109012.1999
2006-04-24 13:15:00,53.8,53.81,53.7,53.73,132493.76885740523,21.3807,21.3847,21.341,21.3529,132493.7689
2006-04-24 13:20:00,53.7,53.73,53.64,53.73,74904.89308671126,21.341,21.3529,21.3172,21.3529,74904.8931
2006-04-24 13:25:00,53.71,53.72,53.5,53.55,93401.5479470025,21.345,21.349,21.2615,21.2814,93401.5479
2006-04-24 13:30:00,53.52,53.57,53.49,53.5,109143.3818706546,21.2695,21.2893,21.2575,21.2615,109143.3819
2006-04-24 13:35:00,53.5,53.56,53.46,53.49,92483.27430145611,21.2615,21.2854,21.2456,21.2575,92483.2743
2006-04-24 13:40:00,53.51,53.54,53.45,53.48,99960.64541519088,21.2655,21.2774,21.2417,21.2536,99960.6454
2006-04-24 13:45:00,53.48,53.49,53.41,53.42,105470.28728846912,21.2536,21.2575,21.2258,21.2297,105470.2873
2006-04-24 13:50:00,53.43,53.46,53.39,53.42,111504.65695920242,21.2337,21.2456,21.2178,21.2297,111504.657
2006-04-24 13:55:00,53.43,53.47,53.39,53.41,95762.82303555032,21.2337,21.2496,21.2178,21.2258,95762.823
2006-04-24 14:00:00,53.42,53.45,53.38,53.44,84612.35733963006,21.2297,21.2417,21.2138,21.2377,84612.3573
2006-04-24 14:05:00,53.44,53.45,53.38,53.41,97205.82447855176,21.2377,21.2417,21.2138,21.2258,97205.8245
2006-04-24 14:10:00,53.41,53.42,53.38,53.39,114784.2056932966,21.2258,21.2297,21.2138,21.2178,114784.2057
2006-04-24 14:15:00,53.4,53.41,53.28,53.37,309720.5824478552,21.2218,21.2258,21.1741,21.2099,309720.5824
2006-04-24 14:20:00,53.36,53.41,53.32,53.35,127377.67283221828,21.2059,21.2258,21.19,21.2019,127377.6728
2006-04-24 14:25:00,53.35,53.45,53.35,53.43,92089.72845336482,21.2019,21.2417,21.2019,21.2337,92089.7285
2006-04-24 14:30:00,53.43,53.47,53.4,53.44,80414.53495998951,21.2337,21.2496,21.2218,21.2377,80414.535
2006-04-24 14:35:00,53.44,53.46,53.38,53.43,80020.9891118982,21.2377,21.2456,21.2138,21.2337,80020.9891
2006-04-24 14:40:00,53.42,53.46,53.36,53.38,129738.9479207661,21.2297,21.2456,21.2059,21.2138,129738.9479
2006-04-24 14:45:00,53.38,53.41,53.34,53.35,104158.46779483143,21.2138,21.2258,21.1979,21.2019,104158.4678
2006-04-24 14:50:00,53.35,53.39,53.32,53.38,145218.4179456907,21.2019,21.2178,21.19,21.2138,145218.4179
2006-04-24 14:55:00,53.38,53.43,53.36,53.39,60474.87865669684,21.2138,21.2337,21.2059,21.2178,60474.8787
2006-04-24 15:00:00,53.38,53.4,53.36,53.38,169749.44247671522,21.2138,21.2218,21.2059,21.2138,169749.4425
2006-04-24 15:05:00,53.38,53.4,53.36,53.39,118719.66417420964,21.2138,21.2218,21.2059,21.2178,118719.6642
2006-04-24 15:10:00,53.4,53.41,53.36,53.38,112816.4764528401,21.2218,21.2258,21.2059,21.2138,112816.4765
2006-04-24 15:15:00,53.37,53.43,53.35,53.39,143513.0526039617,21.2099,21.2337,21.2019,21.2178,143513.0526
2006-04-24 15:20:00,53.38,53.4,53.33,53.35,96681.09668109668,21.2138,21.2218,21.194,21.2019,96681.0967
2006-04-24 15:25:00,53.35,53.43,53.35,53.41,109012.19992129084,21.2019,21.2337,21.2019,21.2258,109012.1999
2006-04-24 15:30:00,53.41,53.53,53.4,53.51,204119.1132100223,21.2258,21.2734,21.2218,21.2655,204119.1132
2006-04-24 15:35:00,53.51,53.67,53.51,53.64,196772.9240456513,21.2655,21.3291,21.2655,21.3172,196772.924
2006-04-24 15:40:00,53.64,53.65,53.54,53.58,197297.6518431064,21.3172,21.3211,21.2774,21.2933,197297.6518
2006-04-24 15:45:00,53.57,53.6,53.54,53.57,133805.5883510429,21.2893,21.3013,21.2774,21.2893,133805.5884
2006-04-24 15:50:00,53.57,53.57,53.45,53.46,221172.76662731208,21.2893,21.2893,21.2417,21.2456,221172.7666
2006-04-24 15:55:00,53.46,53.46,53.28,53.28,386199.6589269317,21.2456,21.2456,21.1741,21.1741,386199.6589
2006-04-25 09:30:00,53.82,54.24,53.82,54.23,407713.4986225896,21.3887,21.5556,21.3887,21.5516,407713.4986
2006-04-25 09:35:00,54.16,54.31,54.05,54.06,310376.49219467404,21.5238,21.5834,21.4801,21.4841,310376.4922
2006-04-25 09:40:00,54.06,54.13,53.96,54.02,303817.39472648565,21.4841,21.5119,21.4443,21.4682,303817.3947
2006-04-25 09:45:00,54.03,54.11,53.96,54.02,197691.1976911977,21.4722,21.5039,21.4443,21.4682,197691.1977
2006-04-25 09:50:00,54.05,54.07,53.93,53.95,262757.4445756264,21.4801,21.488,21.4324,21.4404,262757.4446
2006-04-25 09:55:00,53.94,54.03,53.88,53.96,258690.8041453496,21.4364,21.4722,21.4125,21.4443,258690.8041
2006-04-25 10:00:00,53.96,54.31,53.75,53.82,242686.60632297,21.4443,21.5834,21.3609,21.3887,242686.6063
2006-04-25 10:05:00,53.82,54.31,53.48,53.51,265381.08356290177,21.3887,21.5834,21.2536,21.2655,265381.0836
2006-04-25 10:10:00,53.51,53.57,53.45,53.45,221435.13052603963,21.2655,21.2893,21.2417,21.2417,221435.1305
2006-04-25 10:15:00,53.46,53.7,53.45,53.67,210284.66483011932,21.2456,21.341,21.2417,21.3291,210284.6648
2006-04-25 10:20:00,53.67,53.81,53.64,53.7,153089.33490751672,21.3291,21.3847,21.3172,21.341,153089.3349
2006-04-25 10:25:00,53.7,53.7,53.32,53.4,320083.9564475928,21.341,21.341,21.19,21.2218,320083.9564
2006-04-25 10:30:00,53.38,53.44,53.02,53.03,329135.5109536928,21.2138,21.2377,21.0708,21.0747,329135.511
2006-04-25 10:35:00,53.01,53.03,52.71,52.72,466876.5577856488,21.0668,21.0747,20.9476,20.9515,466876.5578
2006-04-25 10:40:00,52.73,52.75,52.64,52.66,320083.9564475928,20.9555,20.9635,20.9198,20.9277,320083.9564
2006-04-25 10:45:00,52.67,52.92,52.63,52.89,354060.0813328086,20.9317,21.031,20.9158,21.0191,354060.0813
2006-04-25 10:50:00,52.88,52.98,52.83,52.89,348025.7116620753,21.0151,21.0549,20.9953,21.0191,348025.7117
2006-04-25 10:55:00,52.89,53.09,52.81,52.85,191788.00996982816,21.0191,21.0986,20.9873,21.0032,191788.01
2006-04-25 11:00:00,52.84,52.98,52.84,52.97,221172.76662731208,20.9992,21.0549,20.9992,21.0509,221172.7666
2006-04-25 11:05:00,52.97,53.0,52.84,52.84,182998.8193624557,21.0509,21.0628,20.9992,20.9992,182998.8194
2006-04-25 11:10:00,52.84,52.92,52.66,52.71,133674.40640167912,20.9992,21.031,20.9277,20.9476,133674.4064
2006-04-25 11:15:00,52.71,52.72,52.53,52.55,317985.0452577725,20.9476,20.9515,20.876,20.884,317985.0453
2006-04-25 11:20:00,52.52,52.6,52.45,52.58,300144.30014430016,20.8721,20.9039,20.8442,20.8959,300144.3001
2006-04-25 11:25:00,52.58,52.66,52.54,52.55,190476.19047619047,20.8959,20.9277,20.88,20.884,190476.1905
2006-04-25 11:30:00,52.54,52.54,52.21,52.31,306178.66981503344,20.88,20.88,20.7489,20.7886,306178.6698
2006-04-25 11:35:00,52.29,52.47,52.29,52.41,285976.64961301326,20.7807,20.8522,20.7807,20.8283,285976.6496
2006-04-25 11:40:00,52.41,52.46,52.32,52.38,278761.64239800605,20.8283,20.8482,20.7926,20.8164,278761.6424
2006-04-25 11:45:00,52.39,52.46,52.34,52.34,190869.73632428172,20.8204,20.8482,20.8005,20.8005,190869.7363
2006-04-25 11:50:00,52.35,52.36,52.23,52.23,231929.68647514103,20.8045,20.8085,20.7568,20.7568,231929.6865
2006-04-25 11:55:00,52.24,52.35,52.16,52.29,353666.5354847173,20.7608,20.8045,20.729,20.7807,353666.5355
2006-04-25 12:00:00,52.29,52.29,52.1,52.22,275613.27561327565,20.7807,20.7807,20.7051,20.7528,275613.2756
2006-04-25 12:05:00,52.22,52.35,52.22,52.27,193886.92115964845,20.7528,20.8045,20.7528,20.7727,193886.9212
2006-04-25 12:10:00,52.28,52.3,52.16,52.16,234290.96156368885,20.7767,20.7846,20.729,20.729,234290.9616
2006-04-25 12:15:00,52.16,52.18,52.04,52.05,197560.01574183392,20.729,20.7369,20.6813,20.6853,197560.0157
2006-04-25 12:20:00,52.04,52.19,52.03,52.18,203200.839564476,20.6813,20.7409,20.6773,20.7369,203200.8396
2006-04-25 12:25:00,52.17,52.25,52.09,52.25,200052.4727797456,20.733,20.7648,20.7012,20.7648,200052.4728
2006-04-25 12:30:00,52.23,52.39,52.18,52.35,212383.57601993968,20.7568,20.8204,20.7369,20.8045,212383.576
2006-04-25 12:35:00,52.39,52.45,52.3,52.39,166732.25764134855,20.8204,20.8442,20.7846,20.8204,166732.2576
2006-04-25 12:40:00,52.39,52.6,52.39,52.52,194936.3767545586,20.8204,20.9039,20.8204,20.8721,194936.3768
2006-04-25 12:45:00,52.52,52.61,52.46,52.54,116358.38908566182,20.8721,20.9078,20.8482,20.88,116358.3891
2006-04-25 12:50:00,52.55,52.6,52.43,52.5,141151.77751541388,20.884,20.9039,20.8363,20.8641,141151.7775
2006-04-25 12:55:00,52.5,52.5,52.33,52.39,148235.60278105733,20.8641,20.8641,20.7966,20.8204,148235.6028
2006-04-25 13:00:00,52.41,52.42,52.25,52.3,127508.85478158206,20.8283,20.8323,20.7648,20.7846,127508.8548
2006-04-25 13:05:00,52.31,52.48,52.28,52.29,198215.9254886528,20.7886,20.8562,20.7767,20.7807,198215.9255
2006-04-25 13:10:00,52.29,52.35,52.23,52.34,125147.57969303423,20.7807,20.8045,20.7568,20.8005,125147.5797
2006-04-25 13:15:00,52.35,52.41,52.13,52.16,376754.5585727404,20.8045,20.8283,20.7171,20.729,376754.5586
2006-04-25 13:20:00,52.16,52.21,52.08,52.14,160829.06991997905,20.729,20.7489,20.6972,20.721,160829.0699
2006-04-25 13:25:00,52.13,52.17,52.06,52.09,139708.77607241244,20.7171,20.733,20.6893,20.7012,139708.7761
2006-04-25 13:30:00,52.08,52.08,51.93,52.0,190869.73632428172,20.6972,20.6972,20.6376,20.6654,190869.7363
2006-04-25 13:35:00,52.0,52.25,51.97,52.18,174603.17460317462,20.6654,20.7648,20.6535,20.7369,174603.1746
2006-04-25 13:40:00,52.19,52.21,52.08,52.18,125934.67138921683,20.7409,20.7489,20.6972,20.7369,125934.6714
2006-04-25 13:45:00,52.18,52.19,52.0,52.09,166469.89374262103,20.7369,20.7409,20.6654,20.7012,166469.8937
2006-04-25 13:50:00,52.1,52.29,52.05,52.11,168831.16883116885,20.7051,20.7807,20.6853,20.7091,168831.1688
2006-04-25 13:55:00,52.12,52.19,52.06,52.06,193099.82946346584,20.7131,20.7409,20.6893,20.6893,193099.8295
2006-04-25 14:00:00,52.07,52.15,51.98,52.13,262363.8987275351,20.6932,20.725,20.6575,20.7171,262363.8987
2006-04-25 14:05:00,52.12,52.22,52.06,52.17,140889.41361668636,20.7131,20.7528,20.6893,20.733,140889.4136
2006-04-25 14:10:00,52.18,52.28,52.16,52.19,124229.30604748787,20.7369,20.7767,20.729,20.7409,124229.306
2006-04-25 14:15:00,52.19,52.19,52.03,52.16,179588.08867899777,20.7409,20.7409,20.6773,20.729,179588.0887
2006-04-25 14:20:00,52.15,52.32,52.1,52.26,189557.9168306441,20.725,20.7926,20.7051,20.7687,189557.9168
2006-04-25 14:25:00,52.24,52.34,52.19,52.19,192837.4655647383,20.7608,20.8005,20.7409,20.7409,192837.4656
2006-04-25 14:30:00,52.2,52.24,52.12,52.14,149285.05837596746,20.7449,20.7608,20.7131,20.721,149285.0584
2006-04-25 14:35:00,52.14,52.17,52.01,52.02,174734.35655253835,20.721,20.733,20.6694,20.6734,174734.3566
2006-04-25 14:40:00,52.02,52.09,52.02,52.07,170798.89807162536,20.6734,20.7012,20.6734,20.6932,170798.8981
2006-04-25 14:45:00,52.06,52.13,52.03,52.09,156893.61143906598,20.6893,20.7171,20.6773,20.7012,156893.6114
2006-04-25 14:50:00,52.09,52.13,52.04,52.09,189426.7348812804,20.7012,20.7171,20.6813,20.7012,189426.7349
2006-04-25 14:55:00,52.08,52.19,52.08,52.13,192312.7377672832,20.6972,20.7409,20.6972,20.7171,192312.7378
2006-04-25 15:00:00,52.13,52.23,52.11,52.14,222615.7680703136,20.7171,20.7568,20.7091,20.721,222615.7681
2006-04-25 15:05:00,52.14,52.2,52.12,52.13,190476.19047619047,20.721,20.7449,20.7131,20.7171,190476.1905
2006-04-25 15:10:00,52.14,52.15,51.98,51.99,220910.40272858457,20.721,20.725,20.6575,20.6614,220910.4027
2006-04-25 15:15:00,52.0,52.07,51.96,52.0,188639.64318509767,20.6654,20.6932,20.6495,20.6654,188639.6432
2006-04-25 15:20:00,52.0,52.08,51.95,51.97,225501.7709563164,20.6654,20.6972,20.6455,20.6535,225501.771
2006-04-25 15:25:00,51.97,52.08,51.95,52.06,191394.46412173685,20.6535,20.6972,20.6455,20.6893,191394.4641
2006-04-25 15:30:00,52.06,52.12,52.0,52.11,171848.3536665355,20.6893,20.7131,20.6654,20.7091,171848.3537
2006-04-25 15:35:00,52.11,52.14,52.05,52.06,223796.40561458745,20.7091,20.721,20.6853,20.6893,223796.4056
2006-04-25 15:40:00,52.06,52.1,52.04,52.07,252262.888626525,20.6893,20.7051,20.6813,20.6932,252262.8886
2006-04-25 15:45:00,52.07,52.09,52.03,52.04,209235.20923520924,20.6932,20.7012,20.6773,20.6813,209235.2092
2006-04-25 15:50:00,52.04,52.13,52.03,52.1,264725.17381608294,20.6813,20.7171,20.6773,20.7051,264725.1738
2006-04-25 15:55:00,52.09,52.13,52.0,52.05,310376.49219467404,20.7012,20.7171,20.6654,20.6853,310376.4922
2006-04-26 09:30:00,51.46,51.56,51.36,51.5,560146.9237832874,20.4508,20.4905,20.4111,20.4667,560146.9238
2006-04-26 09:35:00,51.55,51.81,51.49,51.68,409418.8639643185,20.4866,20.5899,20.4627,20.5382,409418.864
2006-04-26 09:40:00,51.68,51.71,51.62,51.71,282303.55503082776,20.5382,20.5502,20.5144,20.5502,282303.555
2006-04-26 09:45:00,51.7,51.97,51.68,51.85,230880.2308802309,20.5462,20.6535,20.5382,20.6058,230880.2309
2006-04-26 09:50:00,51.84,52.2,51.84,52.15,239013.51174078448,20.6018,20.7449,20.6018,20.725,239013.5117
2006-04-26 09:55:00,52.15,52.29,52.08,52.13,316410.8618654073,20.725,20.7807,20.6972,20.7171,316410.8619
2006-04-26 10:00:00,52.13,52.32,52.05,52.22,292535.74708120164,20.7171,20.7926,20.6853,20.7528,292535.7471
2006-04-26 10:05:00,52.22,52.28,52.13,52.22,264593.99186671915,20.7528,20.7767,20.7171,20.7528,264593.9919
2006-04-26 10:10:00,52.21,52.38,52.19,52.35,195198.7406532861,20.7489,20.8164,20.7409,20.8045,195198.7407
2006-04-26 10:15:00,52.37,52.6,52.34,52.43,280598.1896890988,20.8124,20.9039,20.8005,20.8363,280598.1897
2006-04-26 10:20:00,52.44,52.55,52.37,52.47,225632.9529056802,20.8403,20.884,20.8124,20.8522,225632.9529
2006-04-26 10:25:00,52.48,52.66,52.47,52.49,311163.58389085665,20.8562,20.9277,20.8522,20.8601,311163.5839
2006-04-26 10:30:00,52.48,52.56,52.06,52.27,483667.8473042109,20.8562,20.888,20.6893,20.7727,483667.8473
2006-04-26 10:35:00,52.26,52.28,51.76,51.84,511478.4205693297,20.7687,20.7767,20.57,20.6018,511478.4206
2006-04-26 10:40:00,51.84,52.05,51.79,52.04,406926.40692640695,20.6018,20.6853,20.582,20.6813,406926.4069
2006-04-26 10:45:00,52.15,52.29,51.81,52.19,347894.5297127115,20.725,20.7807,20.5899,20.7409,347894.5297
2006-04-26 10:50:00,52.19,52.39,52.13,52.2,353535.3535353536,20.7409,20.8204,20.7171,20.7449,353535.3535
2006-04-26 10:55:00,52.19,52.28,52.01,52.17,247146.7926013381,20.7409,20.7767,20.6694,20.733,247146.7926
2006-04-26 11:00:00,52.17,52.27,52.14,52.2,196904.1059950151,20.733,20.7727,20.721,20.7449,196904.106
2006-04-26 11:05:00,52.19,52.45,52.19,52.45,163452.70890725436,20.7409,20.8442,20.7409,20.8442,163452.7089
2006-04-26 11:10:00,52.45,52.57,52.39,52.52,198347.1074380165,20.8442,20.8919,20.8204,20.8721,198347.1074
2006-04-26 11:15:00,52.52,52.57,52.42,52.42,143119.5067558704,20.8721,20.8919,20.8323,20.8323,143119.5068
2006-04-26 11:20:00,52.42,52.55,52.42,52.54,170011.80637544274,20.8323,20.884,20.8323,20.88,170011.8064
2006-04-26 11:25:00,52.55,52.66,52.48,52.59,241243.6048799685,20.884,20.9277,20.8562,20.8999,241243.6049
2006-04-26 11:30:00,52.58,52.64,52.35,52.42,172373.08146399056,20.8959,20.9198,20.8045,20.8323,172373.0815
2006-04-26 11:35:00,52.42,52.56,52.37,52.46,213826.57746294112,20.8323,20.888,20.8124,20.8482,213826.5775
2006-04-26 11:40:00,52.48,52.57,52.42,52.56,75429.62088416635,20.8562,20.8919,20.8323,20.888,75429.6209
2006-04-26 11:45:00,52.55,52.64,52.46,52.51,128820.67427521972,20.884,20.9198,20.8482,20.8681,128820.6743
2006-04-26 11:50:00,52.51,52.54,52.37,52.46,124229.30604748787,20.8681,20.88,20.8124,20.8482,124229.306
2006-04-26 11:55:00,52.46,52.54,52.38,52.43,104814.37754165028,20.8482,20.88,20.8164,20.8363,104814.3775
2006-04-26 12:00:00,52.43,52.47,52.32,52.42,122523.9407057589,20.8363,20.8522,20.7926,20.8323,122523.9407
2006-04-26 12:05:00,52.42,52.51,52.37,52.4,110192.83746556472,20.8323,20.8681,20.8124,20.8244,110192.8375
2006-04-26 12:10:00,52.39,52.48,52.38,52.41,110979.92916174736,20.8204,20.8562,20.8164,20.8283,110979.9292
2006-04-26 12:15:00,52.43,52.46,52.32,52.39,63098.51764397219,20.8363,20.8482,20.7926,20.8204,63098.5176
2006-04-26 12:20:00,52.41,52.55,52.35,52.4,91565.00065590975,20.8283,20.884,20.8045,20.8244,91565.0007
2006-04-26 12:25:00,52.4,52.5,52.35,52.39,113210.0223009314,20.8244,20.8641,20.8045,20.8204,113210.0223
2006-04-26 12:30:00,52.39,52.48,52.39,52.45,60737.242555424375,20.8204,20.8562,20.8204,20.8442,60737.2426
2006-04-26 12:35:00,52.43,52.47,52.39,52.45,59818.968909878,20.8363,20.8522,20.8204,20.8442,59818.9689
2006-04-26 12:40:00,52.47,52.48,52.44,52.46,57457.69382133018,20.8522,20.8562,20.8403,20.8482,57457.6938
2006-04-26 12:45:00,52.45,52.51,52.42,52.42,62836.15374524466,20.8442,20.8681,20.8323,20.8323,62836.1537
2006-04-26 12:50:00,52.44,52.48,52.34,52.41,74248.98333989244,20.8403,20.8562,20.8005,20.8283,74248.9833
2006-04-26 12:55:00,52.41,52.46,52.4,52.43,63885.6093401548,20.8283,20.8482,20.8244,20.8363,63885.6093
2006-04-26 13:00:00,52.45,52.48,52.43,52.47,36468.58192312738,20.8442,20.8562,20.8363,20.8522,36468.5819
2006-04-26 13:05:00,52.47,52.53,52.39,52.42,52079.23389741572,20.8522,20.876,20.8204,20.8323,52079.2339
2006-04-26 13:10:00,52.42,52.51,52.42,52.5,94188.6396431851,20.8323,20.8681,20.8323,20.8641,94188.6396
2006-04-26 13:15:00,52.5,52.56,52.45,52.55,51029.778302505576,20.8641,20.888,20.8442,20.884,51029.7783
2006-04-26 13:20:00,52.54,52.56,52.39,52.46,159254.8865276138,20.88,20.888,20.8204,20.8482,159254.8865
2006-04-26 13:25:00,52.46,52.55,52.45,52.49,52472.77974550702,20.8482,20.884,20.8442,20.8601,52472.7797
2006-04-26 13:30:00,52.48,52.48,52.39,52.41,98517.64397218944,20.8562,20.8562,20.8204,20.8283,98517.644
2006-04-26 13:35:00,52.41,52.45,52.36,52.44,80020.9891118982,20.8283,20.8442,20.8085,20.8403,80020.9891
2006-04-26 13:40:00,52.44,52.46,52.37,52.42,67821.06782106782,20.8403,20.8482,20.8124,20.8323,67821.0678
2006-04-26 13:45:00,52.42,52.49,52.4,52.46,58769.513314967866,20.8323,20.8601,20.8244,20.8482,58769.5133
2006-04-26 13:50:00,52.48,52.54,52.42,52.53,58113.60356814903,20.8562,20.88,20.8323,20.876,58113.6036
2006-04-26 13:55:00,52.52,52.54,52.45,52.46,88416.63387117932,20.8721,20.88,20.8442,20.8482,88416.6339
2006-04-26 14:00:00,52.46,52.51,52.4,52.42,125409.94359176178,20.8482,20.8681,20.8244,20.8323,125409.9436
2006-04-26 14:05:00,52.42,52.45,52.3,52.38,134199.1341991342,20.8323,20.8442,20.7846,20.8164,134199.1342
2006-04-26 14:10:00,52.37,52.45,52.35,52.39,135642.13564213563,20.8124,20.8442,20.8045,20.8204,135642.1356
2006-04-26 14:15:00,52.39,52.39,52.07,52.18,125934.67138921683,20.8204,20.8204,20.6932,20.7369,125934.6714
2006-04-26 14:20:00,52.18,52.18,52.03,52.03,233897.4157155976,20.7369,20.7369,20.6773,20.6773,233897.4157
2006-04-26 14:25:00,52.04,52.11,52.03,52.07,146136.69159123706,20.6813,20.7091,20.6773,20.6932,146136.6916
2006-04-26 14:30:00,52.07,52.09,52.03,52.03,130919.58546504,20.6932,20.7012,20.6773,20.6773,130919.5855
2006-04-26 14:35:00,52.03,52.13,51.96,52.11,338055.883510429,20.6773,20.7171,20.6495,20.7091,338055.8835
2006-04-26 14:40:00,52.1,52.14,51.98,52.0,233110.32401941493,20.7051,20.721,20.6575,20.6654,233110.324
2006-04-26 14:45:00,52.02,52.1,52.0,52.03,106257.37898465172,20.6734,20.7051,20.6654,20.6773,106257.379
2006-04-26 14:50:00,52.03,52.05,52.0,52.03,153745.24465433558,20.6773,20.6853,20.6654,20.6773,153745.2447
2006-04-26 14:55:00,52.03,52.03,51.94,51.94,194018.1031090122,20.6773,20.6773,20.6416,20.6416,194018.1031
2006-04-26 15:00:00,51.94,51.99,51.91,51.91,167781.71323625869,20.6416,20.6614,20.6296,20.6296,167781.7132
2006-04-26 15:05:00,51.91,51.97,51.85,51.86,107962.74432638068,20.6296,20.6535,20.6058,20.6098,107962.7443
2006-04-26 15:10:00,51.85,51.89,51.66,51.68,265118.7196641742,20.6058,20.6217,20.5303,20.5382,265118.7197
2006-04-26 15:15:00,51.67,51.67,51.49,51.5,243867.24386724387,20.5343,20.5343,20.4627,20.4667,243867.2439
2006-04-26 15:20:00,51.5,52.56,51.3,51.35,418601.6004197823,20.4667,20.888,20.3872,20.4071,418601.6004
2006-04-26 15:25:00,51.35,51.46,51.33,51.39,243211.33412042505,20.4071,20.4508,20.3991,20.423,243211.3341
2006-04-26 15:30:00,51.39,51.52,51.35,51.49,288075.5608028335,20.423,20.4746,20.4071,20.4627,288075.5608
2006-04-26 15:35:00,51.47,51.5,51.31,51.31,272727.2727272728,20.4548,20.4667,20.3912,20.3912,272727.2727
2006-04-26 15:40:00,51.3,52.56,51.14,51.2,427128.4271284272,20.3872,20.888,20.3236,20.3475,427128.4271
2006-04-26 15:45:00,51.2,51.24,51.15,51.17,260133.80558835104,20.3475,20.3634,20.3276,20.3356,260133.8056
2006-04-26 15:50:00,51.17,51.17,51.08,51.17,341597.7961432507,20.3356,20.3356,20.2998,20.3356,341597.7961
2006-04-26 15:55:00,51.16,52.03,51.16,51.2,561327.5613275614,20.3316,20.6773,20.3316,20.3475,561327.5613
2006-04-27 09:30:00,50.46,50.46,49.59,49.82,1030040.6664043028,20.0534,20.0534,19.7076,19.799,1030040.6664
2006-04-27 09:35:00,49.88,49.88,49.32,49.37,868030.9589400499,19.8229,19.8229,19.6003,19.6202,868030.9589
2006-04-27 09:40:00,49.4,49.55,49.31,49.47,728715.7287157287,19.6321,19.6917,19.5964,19.66,728715.7287
2006-04-27 09:45:00,49.47,49.53,49.37,49.47,612619.7035287945,19.66,19.6838,19.6202,19.66,612619.7035
2006-04-27 09:50:00,49.46,49.53,49.4,49.45,322314.0495867769,19.656,19.6838,19.6321,19.652,322314.0496
2006-04-27 09:55:00,49.45,49.5,49.37,49.44,319428.046700774,19.652,19.6719,19.6202,19.648,319428.0467
2006-04-27 10:00:00,49.41,49.78,49.4,49.72,474222.7469500197,19.6361,19.7832,19.6321,19.7593,474222.747
2006-04-27 10:05:00,49.71,49.77,49.42,49.56,499409.6812278631,19.7553,19.7792,19.6401,19.6957,499409.6812
2006-04-27 10:10:00,49.56,50.12,49.56,49.83,425947.7895841532,19.6957,19.9183,19.6957,19.803,425947.7896
2006-04-27 10:15:00,49.85,49.93,49.47,49.47,453102.4531024532,19.811,19.8428,19.66,19.66,453102.4531
2006-04-27 10:20:00,49.47,49.74,49.47,49.74,336088.15426997247,19.66,19.7673,19.66,19.7673,336088.1543
2006-04-27 10:25:00,49.73,49.91,49.73,49.76,289125.01639774366,19.7633,19.8348,19.7633,19.7752,289125.0164
2006-04-27 10:30:00,49.83,49.84,49.63,49.7,415190.8697363243,19.803,19.807,19.7235,19.7514,415190.8697
2006-04-27 10:35:00,49.69,49.88,49.65,49.76,216581.3983995802,19.7474,19.8229,19.7315,19.7752,216581.3984
2006-04-27 10:40:00,49.76,49.85,49.73,49.75,193493.3753115572,19.7752,19.811,19.7633,19.7712,193493.3753
2006-04-27 10:45:00,49.76,49.79,49.66,49.72,264069.26406926406,19.7752,19.7871,19.7355,19.7593,264069.2641
2006-04-27 10:50:00,49.77,50.14,49.72,50.14,257378.984651712,19.7792,19.9262,19.7593,19.9262,257378.9847
2006-04-27 10:55:00,50.14,50.27,50.14,50.17,371244.91669946216,19.9262,19.9779,19.9262,19.9381,371244.9167
2006-04-27 11:00:00,50.21,50.26,49.93,50.11,364161.09143381874,19.954,19.9739,19.8428,19.9143,364161.0914
2006-04-27 11:05:00,50.1,50.32,50.0,50.3,286894.9232585596,19.9103,19.9978,19.8706,19.9898,286894.9233
2006-04-27 11:10:00,50.3,50.53,50.28,50.49,462285.1895579168,19.9898,20.0812,19.9819,20.0653,462285.1896
2006-04-27 11:15:00,50.49,50.74,50.49,50.73,366653.5484717303,20.0653,20.1647,20.0653,20.1607,366653.5485
2006-04-27 11:20:00,50.75,50.88,50.71,50.86,364029.90948445495,20.1686,20.2203,20.1527,20.2124,364029.9095
2006-04-27 11:25:00,50.84,50.88,50.73,50.73,698675.0623114259,20.2044,20.2203,20.1607,20.1607,698675.0623
2006-04-27 11:30:00,50.73,50.73,50.42,50.46,309982.9463465827,20.1607,20.1607,20.0375,20.0534,309982.9463
2006-04-27 11:35:00,50.46,50.53,50.27,50.31,340810.7044470681,20.0534,20.0812,19.9779,19.9938,340810.7044
2006-04-27 11:40:00,50.33,50.5,50.31,50.32,238357.60199396565,20.0017,20.0693,19.9938,19.9978,238357.602
2006-04-27 11:45:00,50.31,50.33,50.24,50.31,267086.4489046307,19.9938,20.0017,19.966,19.9938,267086.4489
2006-04-27 11:50:00,50.32,50.51,50.26,50.45,174340.81070444707,19.9978,20.0733,19.9739,20.0494,174340.8107
2006-04-27 11:55:00,50.43,50.46,50.24,50.27,177751.54138790502,20.0415,20.0534,19.966,19.9779,177751.5414
2006-04-27 12:00:00,50.27,50.46,50.27,50.41,187983.7334382789,19.9779,20.0534,19.9779,20.0335,187983.7334
2006-04-27 12:05:00,50.4,50.56,50.37,50.49,165289.2561983471,20.0295,20.0931,20.0176,20.0653,165289.2562
2006-04-27 12:10:00,50.49,50.57,50.46,50.48,160697.88797061524,20.0653,20.0971,20.0534,20.0613,160697.888
2006-04-27 12:15:00,50.47,50.56,50.45,50.56,119769.11976911976,20.0574,20.0931,20.0494,20.0931,119769.1198
2006-04-27 12:20:00,50.56,50.56,50.47,50.49,68214.61366915912,20.0931,20.0931,20.0574,20.0653,68214.6137
2006-04-27 12:25:00,50.49,50.57,50.49,50.54,86055.35878263152,20.0653,20.0971,20.0653,20.0852,86055.3588
2006-04-27 12:30:00,50.56,50.56,50.47,50.52,157680.7031352486,20.0931,20.0931,20.0574,20.0772,157680.7031
2006-04-27 12:35:00,50.52,50.61,50.49,50.56,146792.6013380559,20.0772,20.113,20.0653,20.0931,146792.6013
2006-04-27 12:40:00,50.58,50.59,50.53,50.57,87629.54217499672,20.1011,20.1051,20.0812,20.0971,87629.5422
2006-04-27 12:45:00,50.58,50.6,50.51,50.52,144693.69014823562,20.1011,20.109,20.0733,20.0772,144693.6901
2006-04-27 12:50:00,50.52,50.65,50.48,50.63,147579.6930342385,20.0772,20.1289,20.0613,20.121,147579.693
2006-04-27 12:55:00,50.63,50.69,50.55,50.56,142725.96090777908,20.121,20.1448,20.0892,20.0931,142725.9609
2006-04-27 13:00:00,50.56,50.57,50.41,50.43,170536.5341728978,20.0931,20.0971,20.0335,20.0415,170536.5342
2006-04-27 13:05:00,50.45,50.47,50.34,50.37,225632.9529056802,20.0494,20.0574,20.0057,20.0176,225632.9529
2006-04-27 13:10:00,50.37,50.43,50.36,50.41,159386.06847697758,20.0176,20.0415,20.0137,20.0335,159386.0685
2006-04-27 13:15:00,50.41,50.41,50.37,50.37,101272.46490882857,20.0335,20.0335,20.0176,20.0176,101272.4649
2006-04-27 13:20:00,50.38,50.48,50.37,50.48,68214.61366915912,20.0216,20.0613,20.0176,20.0613,68214.6137
2006-04-27 13:25:00,50.48,50.53,50.41,50.41,212252.3940705759,20.0613,20.0812,20.0335,20.0335,212252.3941
2006-04-27 13:30:00,50.41,50.46,50.39,50.45,78315.62377016923,20.0335,20.0534,20.0256,20.0494,78315.6238
2006-04-27 13:35:00,50.45,50.46,50.42,50.44,105732.65118719664,20.0494,20.0534,20.0375,20.0454,105732.6512
2006-04-27 13:40:00,50.43,50.45,50.36,50.4,90777.90895972714,20.0415,20.0494,20.0137,20.0295,90777.909
2006-04-27 13:45:00,50.4,50.52,50.39,50.47,84612.35733963006,20.0295,20.0772,20.0256,20.0574,84612.3573
2006-04-27 13:50:00,50.48,50.52,50.46,50.48,87891.90607372425,20.0613,20.0772,20.0534,20.0613,87891.9061
2006-04-27 13:55:00,50.49,50.49,50.35,50.36,168831.16883116885,20.0653,20.0653,20.0097,20.0137,168831.1688
2006-04-27 14:00:00,50.37,50.45,50.35,50.37,136429.22733831825,20.0176,20.0494,20.0097,20.0176,136429.2273
2006-04-27 14:05:00,50.37,50.41,50.34,50.38,183785.9110586384,20.0176,20.0335,20.0057,20.0216,183785.9111
2006-04-27 14:10:00,50.38,50.4,50.29,50.29,143381.87065459794,20.0216,20.0295,19.9858,19.9858,143381.8707
2006-04-27 14:15:00,50.29,50.3,50.11,50.21,173816.082906992,19.9858,19.9898,19.9143,19.954,173816.0829
2006-04-27 14:20:00,50.21,50.28,50.2,50.2,149022.69447723994,19.954,19.9819,19.9501,19.9501,149022.6945
2006-04-27 14:25:00,50.2,50.21,50.1,50.12,211727.6662731208,19.9501,19.954,19.9103,19.9183,211727.6663
2006-04-27 14:30:00,50.12,50.21,50.08,50.17,98124.09812409812,19.9183,19.954,19.9024,19.9381,98124.0981
2006-04-27 14:35:00,50.17,50.25,50.16,50.23,111767.02085792997,19.9381,19.9699,19.9342,19.962,111767.0209
2006-04-27 14:40:00,50.23,50.3,50.21,50.29,104289.6497441952,19.962,19.9898,19.954,19.9858,104289.6497
2006-04-27 14:45:00,50.29,50.38,50.25,50.37,116751.93493375312,19.9858,20.0216,19.9699,20.0176,116751.9349
2006-04-27 14:50:00,50.37,50.41,50.36,50.38,192837.4655647383,20.0176,20.0335,20.0137,20.0216,192837.4656
2006-04-27 14:55:00,50.39,50.4,50.32,50.37,147579.6930342385,20.0256,20.0295,19.9978,20.0176,147579.693
2006-04-27 15:00:00,50.37,50.49,50.37,50.4,90777.90895972714,20.0176,20.0653,20.0176,20.0295,90777.909
2006-04-27 15:05:00,50.39,50.41,50.33,50.37,128427.12842712844,20.0256,20.0335,20.0017,20.0176,128427.1284
2006-04-27 15:10:00,50.37,50.45,50.31,50.45,120293.84756657484,20.0176,20.0494,19.9938,20.0494,120293.8476
2006-04-27 15:15:00,50.44,50.45,50.36,50.36,133018.4966548603,20.0454,20.0494,20.0137,20.0137,133018.4967
2006-04-27 15:20:00,50.37,50.41,50.36,50.41,102059.55660501117,20.0176,20.0335,20.0137,20.0335,102059.5566
2006-04-27 15:25:00,50.42,50.43,50.34,50.38,94713.36744064016,20.0375,20.0415,20.0057,20.0216,94713.3674
2006-04-27 15:30:00,50.37,50.39,50.33,50.33,158074.2489833399,20.0176,20.0256,20.0017,20.0017,158074.249
2006-04-27 15:35:00,50.34,50.36,50.3,50.35,247540.33844942937,20.0057,20.0137,19.9898,20.0097,247540.3384
2006-04-27 15:40:00,50.35,50.41,50.33,50.39,154925.88219860947,20.0097,20.0335,20.0017,20.0256,154925.8822
2006-04-27 15:45:00,50.39,50.49,50.38,50.46,190869.73632428172,20.0256,20.0653,20.0216,20.0534,190869.7363
2006-04-27 15:50:00,50.47,50.59,50.46,50.58,187983.7334382789,20.0574,20.1051,20.0534,20.1011,187983.7334
2006-04-27 15:55:00,50.57,50.67,50.47,50.47,226682.4085005904,20.0971,20.1368,20.0574,20.0574,226682.4085
2006-04-28 09:30:00,50.9,51.06,50.87,51.02,403122.13039485767,20.2283,20.2918,20.2163,20.2759,403122.1304
2006-04-28 09:35:00,51.02,51.04,50.93,50.98,179981.63452708907,20.2759,20.2839,20.2402,20.26,179981.6345
2006-04-28 09:40:00,51.01,51.2,50.99,51.17,248458.6120949757,20.272,20.3475,20.264,20.3356,248458.6121
2006-04-28 09:45:00,51.16,51.25,51.14,51.2,165289.2561983471,20.3316,20.3673,20.3236,20.3475,165289.2562
2006-04-28 09:50:00,51.2,51.38,51.09,51.38,284796.01206873934,20.3475,20.419,20.3038,20.419,284796.0121
2006-04-28 09:55:00,51.37,51.48,51.33,51.42,337006.4279155188,20.415,20.4588,20.3991,20.4349,337006.4279
2006-04-28 10:00:00,51.41,51.68,51.33,51.66,656828.0204643841,20.4309,20.5382,20.3991,20.5303,656828.0205
2006-04-28 10:05:00,51.67,51.74,51.63,51.66,440902.5318116227,20.5343,20.5621,20.5184,20.5303,440902.5318
2006-04-28 10:10:00,51.65,51.8,51.62,51.79,181818.18181818185,20.5263,20.5859,20.5144,20.582,181818.1818
2006-04-28 10:15:00,51.79,51.99,51.72,51.97,372032.0083956448,20.582,20.6614,20.5541,20.6535,372032.0084
2006-04-28 10:20:00,51.99,52.0,51.71,51.74,274432.6380690017,20.6614,20.6654,20.5502,20.5621,274432.6381
2006-04-28 10:25:00,51.72,51.78,51.62,51.66,294109.93047356687,20.5541,20.578,20.5144,20.5303,294109.9305
2006-04-28 10:30:00,51.67,51.69,51.47,51.47,488915.12527876167,20.5343,20.5422,20.4548,20.4548,488915.1253
2006-04-28 10:35:00,51.47,51.49,51.23,51.29,287550.8330053785,20.4548,20.4627,20.3594,20.3832,287550.833
2006-04-28 10:40:00,51.26,51.39,51.26,51.26,180899.90817263545,20.3713,20.423,20.3713,20.3713,180899.9082
2006-04-28 10:45:00,51.27,51.37,51.26,51.33,96287.5508330054,20.3753,20.415,20.3713,20.3991,96287.5508
2006-04-28 10:50:00,51.32,51.36,51.3,51.3,96943.46057982424,20.3952,20.4111,20.3872,20.3872,96943.4606
2006-04-28 10:55:00,51.3,51.3,50.87,51.26,172373.08146399056,20.3872,20.3872,20.2163,20.3713,172373.0815
2006-04-28 11:00:00,51.26,51.26,51.17,51.2,144431.32624950807,20.3713,20.3713,20.3356,20.3475,144431.3262
2006-04-28 11:05:00,51.19,51.2,51.14,51.18,207005.1160960252,20.3435,20.3475,20.3236,20.3395,207005.1161
2006-04-28 11:10:00,51.19,51.32,51.19,51.32,114915.38764266035,20.3435,20.3952,20.3435,20.3952,114915.3876
2006-04-28 11:15:00,51.32,51.42,51.3,51.33,100223.0093139184,20.3952,20.4349,20.3872,20.3991,100223.0093
2006-04-28 11:20:00,51.33,51.42,51.32,51.39,221566.3124754034,20.3991,20.4349,20.3952,20.423,221566.3125
2006-04-28 11:25:00,51.41,51.48,51.38,51.44,140758.23166732257,20.4309,20.4588,20.419,20.4429,140758.2317
2006-04-28 11:30:00,51.45,51.51,51.41,51.51,117539.02662993572,20.4468,20.4707,20.4309,20.4707,117539.0266
2006-04-28 11:35:00,51.52,51.71,51.5,51.68,124885.21579430671,20.4746,20.5502,20.4667,20.5382,124885.2158
2006-04-28 11:40:00,51.68,51.72,51.65,51.69,105470.28728846912,20.5382,20.5541,20.5263,20.5422,105470.2873
2006-04-28 11:45:00,51.68,51.7,51.55,51.67,119769.11976911976,20.5382,20.5462,20.4866,20.5343,119769.1198
2006-04-28 11:50:00,51.67,51.67,51.46,51.49,94319.82159254886,20.5343,20.5343,20.4508,20.4627,94319.8216
2006-04-28 11:55:00,51.49,51.74,51.49,51.7,113078.84035156763,20.4627,20.5621,20.4627,20.5462,113078.8404
2006-04-28 12:00:00,51.71,51.74,51.65,51.65,74511.34723861997,20.5502,20.5621,20.5263,20.5263,74511.3472
2006-04-28 12:05:00,51.65,51.74,51.65,51.74,68083.43171979536,20.5263,20.5621,20.5263,20.5621,68083.4317
2006-04-28 12:10:00,51.73,51.77,51.71,51.71,125541.12554112554,20.5581,20.574,20.5502,20.5502,125541.1255
2006-04-28 12:15:00,51.72,51.75,51.69,51.69,78971.53351698807,20.5541,20.5661,20.5422,20.5422,78971.5335
2006-04-28 12:20:00,51.7,51.71,51.68,51.7,117670.20857929948,20.5462,20.5502,20.5382,20.5462,117670.2086
2006-04-28 12:25:00,51.71,51.77,51.71,51.77,90121.99921290833,20.5502,20.574,20.5502,20.574,90121.9992
2006-04-28 12:30:00,51.77,51.79,51.74,51.76,68345.7956185229,20.574,20.582,20.5621,20.57,68345.7956
2006-04-28 12:35:00,51.76,51.78,51.72,51.75,61786.69815033452,20.57,20.578,20.5541,20.5661,61786.6982
2006-04-28 12:40:00,51.74,51.75,51.68,51.72,53522.23534041716,20.5621,20.5661,20.5382,20.5541,53522.2353
2006-04-28 12:45:00,51.71,51.75,51.7,51.74,63492.06349206349,20.5502,20.5661,20.5462,20.5621,63492.0635
2006-04-28 12:50:00,51.73,51.77,51.71,51.76,49980.32270759544,20.5581,20.574,20.5502,20.57,49980.3227
2006-04-28 12:55:00,51.77,51.79,51.74,51.79,80152.17106126198,20.574,20.582,20.5621,20.582,80152.1711
2006-04-28 13:00:00,51.78,51.8,51.75,51.79,100485.37321264594,20.578,20.5859,20.5661,20.582,100485.3732
2006-04-28 13:05:00,51.79,51.9,51.77,51.88,109536.92771874592,20.582,20.6257,20.574,20.6177,109536.9277
2006-04-28 13:10:00,51.89,51.91,51.87,51.89,89466.08946608947,20.6217,20.6296,20.6137,20.6217,89466.0895
2006-04-28 13:15:00,51.88,51.91,51.87,51.9,152826.9710087892,20.6177,20.6296,20.6137,20.6257,152826.971
2006-04-28 13:20:00,51.91,51.91,51.87,51.88,133149.67860422406,20.6296,20.6296,20.6137,20.6177,133149.6786
2006-04-28 13:25:00,51.89,51.92,51.81,51.84,131050.7674144038,20.6217,20.6336,20.5899,20.6018,131050.7674
2006-04-28 13:30:00,51.85,51.87,51.81,51.84,170011.80637544274,20.6058,20.6137,20.5899,20.6018,170011.8064
2006-04-28 13:35:00,51.84,51.84,51.76,51.77,98255.2800734619,20.6018,20.6018,20.57,20.574,98255.2801
2006-04-28 13:40:00,51.76,51.78,51.62,51.65,808343.1719795356,20.57,20.578,20.5144,20.5263,808343.172
2006-04-28 13:45:00,51.65,51.71,51.59,51.65,146792.6013380559,20.5263,20.5502,20.5025,20.5263,146792.6013
2006-04-28 13:50:00,51.66,51.67,51.5,51.5,77266.16817525908,20.5303,20.5343,20.4667,20.4667,77266.1682
2006-04-28 13:55:00,51.49,51.5,51.26,51.33,152039.8793126066,20.4627,20.4667,20.3713,20.3991,152039.8793
2006-04-28 14:00:00,51.32,51.36,51.23,51.29,300144.30014430016,20.3952,20.4111,20.3594,20.3832,300144.3001
2006-04-28 14:05:00,51.3,51.34,51.13,51.23,187327.82369146007,20.3872,20.4031,20.3197,20.3594,187327.8237
2006-04-28 14:10:00,51.24,51.33,51.2,51.33,97074.642529188,20.3634,20.3991,20.3475,20.3991,97074.6425
2006-04-28 14:15:00,51.32,51.34,51.28,51.33,97468.1883772793,20.3952,20.4031,20.3793,20.3991,97468.1884
2006-04-28 14:20:00,51.33,51.35,51.26,51.35,107831.56237701692,20.3991,20.4071,20.3713,20.4071,107831.5624
2006-04-28 14:25:00,51.35,51.42,51.23,51.28,112685.29450347633,20.4071,20.4349,20.3594,20.3793,112685.2945
2006-04-28 14:30:00,51.26,51.32,51.17,51.3,107831.56237701692,20.3713,20.3952,20.3356,20.3872,107831.5624
2006-04-28 14:35:00,51.3,51.38,51.3,51.32,640430.2767939132,20.3872,20.419,20.3872,20.3952,640430.2768
2006-04-28 14:40:00,51.33,51.36,51.32,51.36,208185.7536402991,20.3991,20.4111,20.3952,20.4111,208185.7536
2006-04-28 14:45:00,51.35,51.36,51.3,51.32,143381.87065459794,20.4071,20.4111,20.3872,20.3952,143381.8707
2006-04-28 14:50:00,51.32,51.32,51.11,51.15,91827.36455463729,20.3952,20.3952,20.3117,20.3276,91827.3646
2006-04-28 14:55:00,51.15,51.15,51.01,51.04,143119.5067558704,20.3276,20.3276,20.272,20.2839,143119.5068
2006-04-28 15:00:00,51.04,51.07,50.94,50.94,114653.02374393283,20.2839,20.2958,20.2442,20.2442,114653.0237
2006-04-28 15:05:00,50.94,51.04,50.79,51.03,168699.98688180506,20.2442,20.2839,20.1845,20.2799,168699.9869
2006-04-28 15:10:00,51.04,51.04,50.85,50.92,147317.32913551095,20.2839,20.2839,20.2084,20.2362,147317.3291
2006-04-28 15:15:00,50.92,50.94,50.83,50.94,116620.75298438936,20.2362,20.2442,20.2004,20.2442,116620.753
2006-04-28 15:20:00,50.94,51.1,50.94,50.95,163977.43670470943,20.2442,20.3077,20.2442,20.2481,163977.4367
2006-04-28 15:25:00,50.96,51.17,50.94,51.15,109143.3818706546,20.2521,20.3356,20.2442,20.3276,109143.3819
2006-04-28 15:30:00,51.14,51.19,51.02,51.12,364948.1831300013,20.3236,20.3435,20.2759,20.3157,364948.1831
2006-04-28 15:35:00,51.12,51.14,51.01,51.07,80020.9891118982,20.3157,20.3236,20.272,20.2958,80020.9891
2006-04-28 15:40:00,51.07,51.14,51.07,51.07,129870.12987012988,20.2958,20.3236,20.2958,20.2958,129870.1299
2006-04-28 15:45:00,51.07,51.17,51.04,51.13,89597.27141545323,20.2958,20.3356,20.2839,20.3197,89597.2714
2006-04-28 15:50:00,51.13,51.17,51.01,51.02,93532.72989636626,20.3197,20.3356,20.272,20.2759,93532.7299
2006-04-28 15:55:00,51.02,51.04,50.94,51.03,268660.632296996,20.2759,20.2839,20.2442,20.2799,268660.6323
2006-05-01 09:30:00,51.4,51.4,51.4,51.4,131.18194936376756,20.427,20.427,20.427,20.427,131.1819
2006-05-01 09:35:00,51.46,51.71,51.38,51.71,413485.50439459534,20.4508,20.5502,20.419,20.5502,413485.5044
2006-05-01 09:40:00,51.71,51.77,51.62,51.63,310245.31024531025,20.5502,20.574,20.5144,20.5184,310245.3102
2006-05-01 09:45:00,51.65,51.74,51.61,51.69,196248.19624819627,20.5263,20.5621,20.5104,20.5422,196248.1962
2006-05-01 09:50:00,51.67,51.81,51.64,51.77,164502.1645021645,20.5343,20.5899,20.5223,20.574,164502.1645
2006-05-01 09:55:00,51.77,51.83,51.72,51.81,137347.50098386462,20.574,20.5978,20.5541,20.5899,137347.501
2006-05-01 10:00:00,51.79,51.97,51.7,51.87,240850.05903187723,20.582,20.6535,20.5462,20.6137,240850.059
2006-05-01 10:05:00,51.87,52.03,51.76,52.03,201626.6561721108,20.6137,20.6773,20.57,20.6773,201626.6562
2006-05-01 10:10:00,52.03,52.08,51.94,51.99,166994.6215400761,20.6773,20.6972,20.6416,20.6614,166994.6215
2006-05-01 10:15:00,52.01,52.07,51.94,52.0,213039.4857667585,20.6694,20.6932,20.6416,20.6654,213039.4858
2006-05-01 10:20:00,51.98,51.99,51.77,51.86,208972.8453364817,20.6575,20.6614,20.574,20.6098,208972.8453
2006-05-01 10:25:00,51.89,51.97,51.85,51.87,129214.22012331104,20.6217,20.6535,20.6058,20.6137,129214.2201
2006-05-01 10:30:00,51.87,51.89,51.81,51.84,127640.03673094582,20.6137,20.6217,20.5899,20.6018,127640.0367
2006-05-01 10:35:00,51.84,51.84,51.7,51.78,226420.0446018628,20.6018,20.6018,20.5462,20.578,226420.0446
2006-05-01 10:40:00,51.78,51.85,51.77,51.81,90253.18116227209,20.578,20.6058,20.574,20.5899,90253.1812
2006-05-01 10:45:00,51.79,51.87,51.77,51.79,143775.41650268924,20.582,20.6137,20.574,20.582,143775.4165
2006-05-01 10:50:00,51.77,51.95,51.77,51.93,136560.409287682,20.574,20.6455,20.574,20.6376,136560.4093
2006-05-01 10:55:00,51.91,52.0,51.87,51.93,180899.90817263545,20.6296,20.6654,20.6137,20.6376,180899.9082
2006-05-01 11:00:00,51.94,51.96,51.89,51.93,119769.11976911976,20.6416,20.6495,20.6217,20.6376,119769.1198
2006-05-01 11:05:00,51.94,52.0,51.89,51.9,110192.83746556472,20.6416,20.6654,20.6217,20.6257,110192.8375
2006-05-01 11:10:00,51.9,51.98,51.88,51.98,77134.98622589532,20.6257,20.6575,20.6177,20.6575,77134.9862
2006-05-01 11:15:00,51.98,52.05,51.96,52.03,100354.19126328218,20.6575,20.6853,20.6495,20.6773,100354.1913
2006-05-01 11:20:00,52.03,52.1,52.0,52.08,94582.1854912764,20.6773,20.7051,20.6654,20.6972,94582.1855
2006-05-01 11:25:00,52.07,52.09,51.99,52.03,124491.6699462154,20.6932,20.7012,20.6614,20.6773,124491.6699
2006-05-01 11:30:00,52.01,52.03,51.91,52.03,126197.03528794438,20.6694,20.6773,20.6296,20.6773,126197.0353
2006-05-01 11:35:00,52.03,52.07,52.0,52.05,90384.36311163584,20.6773,20.6932,20.6654,20.6853,90384.3631
2006-05-01 11:40:00,52.05,52.07,51.97,52.02,114653.02374393283,20.6853,20.6932,20.6535,20.6734,114653.0237
2006-05-01 11:45:00,52.03,52.04,51.97,52.04,55096.41873278237,20.6773,20.6813,20.6535,20.6813,55096.4187
2006-05-01 11:50:00,52.03,52.13,52.03,52.12,112685.29450347633,20.6773,20.7171,20.6773,20.7131,112685.2945
2006-05-01 11:55:00,52.13,52.15,52.06,52.06,99698.28151646334,20.7171,20.725,20.6893,20.6893,99698.2815
2006-05-01 12:00:00,52.06,52.07,51.97,52.04,129345.4020726748,20.6893,20.6932,20.6535,20.6813,129345.4021
2006-05-01 12:05:00,52.03,52.13,52.03,52.03,105339.10533910534,20.6773,20.7171,20.6773,20.6773,105339.1053
2006-05-01 12:10:00,52.04,52.2,52.04,52.19,97205.82447855176,20.6813,20.7449,20.6813,20.7409,97205.8245
2006-05-01 12:15:00,52.2,52.21,52.14,52.19,113472.38619965893,20.7449,20.7489,20.721,20.7409,113472.3862
2006-05-01 12:20:00,52.2,52.22,52.18,52.18,108093.92627574448,20.7449,20.7528,20.7369,20.7369,108093.9263
2006-05-01 12:25:00,52.18,52.21,52.1,52.16,71231.79850452578,20.7369,20.7489,20.7051,20.729,71231.7985
2006-05-01 12:30:00,52.17,52.19,52.06,52.17,78184.44182080546,20.733,20.7409,20.6893,20.733,78184.4418
2006-05-01 12:35:00,52.16,52.17,52.12,52.13,70182.34290961563,20.729,20.733,20.7131,20.7171,70182.3429
2006-05-01 12:40:00,52.13,52.19,52.13,52.17,79365.07936507936,20.7171,20.7409,20.7171,20.733,79365.0794
2006-05-01 12:45:00,52.16,52.19,52.13,52.18,107438.01652892564,20.729,20.7409,20.7171,20.7369,107438.0165
2006-05-01 12:50:00,52.18,52.19,52.11,52.16,64016.791289518565,20.7369,20.7409,20.7091,20.729,64016.7913
2006-05-01 12:55:00,52.16,52.17,52.13,52.16,89334.9075167257,20.729,20.733,20.7171,20.729,89334.9075
2006-05-01 13:00:00,52.16,52.21,52.13,52.19,61524.33425160698,20.729,20.7489,20.7171,20.7409,61524.3343
2006-05-01 13:05:00,52.19,52.22,52.19,52.21,40141.67650531287,20.7409,20.7528,20.7409,20.7489,40141.6765
2006-05-01 13:10:00,52.2,52.22,52.18,52.21,44864.2266824085,20.7449,20.7528,20.7369,20.7489,44864.2267
2006-05-01 13:15:00,52.22,52.35,52.21,52.35,152826.9710087892,20.7528,20.8045,20.7489,20.8045,152826.971
2006-05-01 13:20:00,52.34,52.39,52.32,52.34,90909.09090909093,20.8005,20.8204,20.7926,20.8005,90909.0909
2006-05-01 13:25:00,52.34,52.38,52.26,52.29,79365.07936507936,20.8005,20.8164,20.7687,20.7807,79365.0794
2006-05-01 13:30:00,52.29,52.43,52.29,52.42,107175.65263019808,20.7807,20.8363,20.7807,20.8323,107175.6526
2006-05-01 13:35:00,52.41,52.42,52.35,52.39,112422.9306047488,20.8283,20.8323,20.8045,20.8204,112422.9306
2006-05-01 13:40:00,52.39,52.42,52.33,52.38,76347.89452971272,20.8204,20.8323,20.7966,20.8164,76347.8945
2006-05-01 13:45:00,52.38,52.45,52.38,52.44,129870.12987012988,20.8164,20.8442,20.8164,20.8403,129870.1299
2006-05-01 13:50:00,52.45,52.47,52.43,52.45,157418.33923652105,20.8442,20.8522,20.8363,20.8442,157418.3392
2006-05-01 13:55:00,52.45,52.5,52.45,52.46,147842.05693296602,20.8442,20.8641,20.8442,20.8482,147842.0569
2006-05-01 14:00:00,52.47,52.49,52.39,52.49,98911.18982028074,20.8522,20.8601,20.8204,20.8601,98911.1898
2006-05-01 14:05:00,52.48,52.54,52.44,52.53,122392.75875639512,20.8562,20.88,20.8403,20.876,122392.7588
2006-05-01 14:10:00,52.53,52.58,52.47,52.47,121474.48511084876,20.876,20.8959,20.8522,20.8522,121474.4851
2006-05-01 14:15:00,52.47,52.51,52.42,52.45,132887.31470549654,20.8522,20.8681,20.8323,20.8442,132887.3147
2006-05-01 14:20:00,52.45,52.51,52.44,52.49,56539.42017578382,20.8442,20.8681,20.8403,20.8601,56539.4202
2006-05-01 14:25:00,52.5,52.55,52.49,52.55,73724.25554243736,20.8641,20.884,20.8601,20.884,73724.2555
2006-05-01 14:30:00,52.55,52.58,52.52,52.53,81857.53640299095,20.884,20.8959,20.8721,20.876,81857.5364
2006-05-01 14:35:00,52.53,52.55,52.49,52.51,91433.81870654598,20.876,20.884,20.8601,20.8681,91433.8187
2006-05-01 14:40:00,52.51,52.51,52.42,52.43,113341.20425029517,20.8681,20.8681,20.8323,20.8363,113341.2043
2006-05-01 14:45:00,52.45,52.46,52.39,52.41,117407.84468057196,20.8442,20.8482,20.8204,20.8283,117407.8447
2006-05-01 14:50:00,52.42,52.45,52.36,52.38,91958.54650400105,20.8323,20.8442,20.8085,20.8164,91958.5465
2006-05-01 14:55:00,52.38,52.39,52.28,52.33,77134.98622589532,20.8164,20.8204,20.7767,20.7966,77134.9862
2006-05-01 15:00:00,52.35,52.41,52.26,52.29,200446.0186278368,20.8045,20.8283,20.7687,20.7807,200446.0186
2006-05-01 15:05:00,52.27,52.29,52.19,52.19,93008.0020989112,20.7727,20.7807,20.7409,20.7409,93008.0021
2006-05-01 15:10:00,52.19,52.29,52.19,52.29,81988.71835235471,20.7409,20.7807,20.7409,20.7807,81988.7184
2006-05-01 15:15:00,52.29,52.29,51.99,52.0,214876.03305785125,20.7807,20.7807,20.6614,20.6654,214876.0331
2006-05-01 15:20:00,51.99,52.04,51.84,51.98,208316.93558966287,20.6614,20.6813,20.6018,20.6575,208316.9356
2006-05-01 15:25:00,51.99,52.09,51.94,52.01,147448.5110848747,20.6614,20.7012,20.6416,20.6694,147448.5111
2006-05-01 15:30:00,52.01,52.01,51.84,51.84,211727.6662731208,20.6694,20.6694,20.6018,20.6018,211727.6663
2006-05-01 15:35:00,51.84,51.86,51.58,51.7,264856.3557654467,20.6018,20.6098,20.4985,20.5462,264856.3558
2006-05-01 15:40:00,51.68,51.86,51.68,51.71,206873.93414666143,20.5382,20.6098,20.5382,20.5502,206873.9341
2006-05-01 15:45:00,51.7,51.83,51.67,51.81,161353.7977174341,20.5462,20.5978,20.5343,20.5899,161353.7977
2006-05-01 15:50:00,51.81,51.82,51.55,51.67,181555.81791945428,20.5899,20.5939,20.4866,20.5343,181555.8179
2006-05-01 15:55:00,51.65,51.68,51.61,51.65,280860.5535878263,20.5263,20.5382,20.5104,20.5263,280860.5536
2006-05-02 09:30:00,52.1,52.38,52.1,52.16,306965.76151121606,20.7051,20.8164,20.7051,20.729,306965.7615
2006-05-02 09:35:00,52.15,52.38,52.15,52.38,114521.84179456907,20.725,20.8164,20.725,20.8164,114521.8418
2006-05-02 09:40:00,52.37,52.58,52.35,52.55,202020.20202020204,20.8124,20.8959,20.8045,20.884,202020.202
2006-05-02 09:45:00,52.54,52.58,52.48,52.55,273907.9102715466,20.88,20.8959,20.8562,20.884,273907.9103
2006-05-02 09:50:00,52.55,52.57,52.45,52.51,239275.875639512,20.884,20.8919,20.8442,20.8681,239275.8756
2006-05-02 09:55:00,52.51,52.56,52.48,52.55,271415.45323363505,20.8681,20.888,20.8562,20.884,271415.4532
2006-05-02 10:00:00,52.56,52.57,52.34,52.39,191000.9182736456,20.888,20.8919,20.8005,20.8204,191000.9183
2006-05-02 10:05:00,52.39,52.51,52.26,52.44,130788.40351567624,20.8204,20.8681,20.7687,20.8403,130788.4035
2006-05-02 10:10:00,52.45,52.49,52.26,52.32,120162.66561721108,20.8442,20.8601,20.7687,20.7926,120162.6656
2006-05-02 10:15:00,52.31,52.39,52.03,52.39,193362.19336219336,20.7886,20.8204,20.6773,20.8204,193362.1934
2006-05-02 10:20:00,52.39,52.55,52.33,52.39,103371.37609864883,20.8204,20.884,20.7966,20.8204,103371.3761
2006-05-02 10:25:00,52.41,52.45,52.24,52.29,130657.22156631248,20.8283,20.8442,20.7608,20.7807,130657.2216
2006-05-02 10:30:00,52.32,52.5,52.3,52.45,192312.7377672832,20.7926,20.8641,20.7846,20.8442,192312.7378
2006-05-02 10:35:00,52.45,52.59,52.43,52.59,118850.8461235734,20.8442,20.8999,20.8363,20.8999,118850.8461
2006-05-02 10:40:00,52.58,52.59,52.41,52.41,213957.75941230488,20.8959,20.8999,20.8283,20.8283,213957.7594
2006-05-02 10:45:00,52.4,52.41,52.26,52.28,182605.27351436444,20.8244,20.8283,20.7687,20.7767,182605.2735
2006-05-02 10:50:00,52.28,52.31,52.14,52.14,113078.84035156763,20.7767,20.7886,20.721,20.721,113078.8404
2006-05-02 10:55:00,52.14,52.14,51.86,51.9,251738.16082907,20.721,20.721,20.6098,20.6257,251738.1608
2006-05-02 11:00:00,51.88,52.1,51.85,52.03,217762.03594385413,20.6177,20.7051,20.6058,20.6773,217762.0359
2006-05-02 11:05:00,52.04,52.07,51.93,51.99,153614.0627049718,20.6813,20.6932,20.6376,20.6614,153614.0627
2006-05-02 11:10:00,51.99,52.0,51.87,51.91,128295.94647776466,20.6614,20.6654,20.6137,20.6296,128295.9465
2006-05-02 11:15:00,51.91,52.04,51.91,52.03,74642.52918798373,20.6296,20.6813,20.6296,20.6773,74642.5292
2006-05-02 11:20:00,52.03,52.13,52.0,52.09,60081.33280860554,20.6773,20.7171,20.6654,20.7012,60081.3328
2006-05-02 11:25:00,52.09,52.21,52.07,52.19,85924.17683326775,20.7012,20.7489,20.6932,20.7409,85924.1768
2006-05-02 11:30:00,52.19,52.28,52.13,52.16,110979.92916174736,20.7409,20.7767,20.7171,20.729,110979.9292
2006-05-02 11:35:00,52.16,52.19,52.09,52.13,115440.11544011543,20.729,20.7409,20.7012,20.7171,115440.1154
2006-05-02 11:40:00,52.12,52.19,52.07,52.17,60212.51475796931,20.7131,20.7409,20.6932,20.733,60212.5148
2006-05-02 11:45:00,52.16,52.22,52.16,52.16,71100.616555162,20.729,20.7528,20.729,20.729,71100.6166
2006-05-02 11:50:00,52.16,52.21,52.13,52.16,67165.15807424899,20.729,20.7489,20.7171,20.729,67165.1581
2006-05-02 11:55:00,52.16,52.19,52.13,52.19,38173.94726485636,20.729,20.7409,20.7171,20.7409,38173.9473
2006-05-02 12:00:00,52.19,52.22,52.13,52.13,59163.059163059166,20.7409,20.7528,20.7171,20.7171,59163.0592
2006-05-02 12:05:00,52.14,52.19,52.12,52.18,56801.78407451135,20.721,20.7409,20.7131,20.7369,56801.7841
2006-05-02 12:10:00,52.16,52.2,52.1,52.1,78709.16961826052,20.729,20.7449,20.7051,20.7051,78709.1696
2006-05-02 12:15:00,52.1,52.13,52.07,52.11,63754.42739079103,20.7051,20.7171,20.6932,20.7091,63754.4274
2006-05-02 12:20:00,52.12,52.16,52.1,52.14,32008.395644759283,20.7131,20.729,20.7051,20.721,32008.3956
2006-05-02 12:25:00,52.13,52.18,52.08,52.17,101141.28295946478,20.7171,20.7369,20.6972,20.733,101141.283
2006-05-02 12:30:00,52.17,52.18,52.12,52.16,36993.30972058245,20.733,20.7369,20.7131,20.729,36993.3097
2006-05-02 12:35:00,52.18,52.32,52.18,52.29,131706.6771612226,20.7369,20.7926,20.7369,20.7807,131706.6772
2006-05-02 12:40:00,52.29,52.35,52.29,52.35,66378.06637806637,20.7807,20.8045,20.7807,20.8045,66378.0664
2006-05-02 12:45:00,52.35,52.45,52.33,52.43,115440.11544011543,20.8045,20.8442,20.7966,20.8363,115440.1154
2006-05-02 12:50:00,52.41,52.51,52.41,52.51,96287.5508330054,20.8283,20.8681,20.8283,20.8681,96287.5508
2006-05-02 12:55:00,52.52,52.55,52.45,52.48,101010.10101010102,20.8721,20.884,20.8442,20.8562,101010.101
2006-05-02 13:00:00,52.5,52.55,52.46,52.55,107306.83457956184,20.8641,20.884,20.8482,20.884,107306.8346
2006-05-02 13:05:00,52.55,52.6,52.53,52.56,109143.3818706546,20.884,20.9039,20.876,20.888,109143.3819
2006-05-02 13:10:00,52.57,52.6,52.54,52.57,116620.75298438936,20.8919,20.9039,20.88,20.8919,116620.753
2006-05-02 13:15:00,52.56,52.59,52.49,52.55,51029.778302505576,20.888,20.8999,20.8601,20.884,51029.7783
2006-05-02 13:20:00,52.55,52.58,52.5,52.54,39485.76675849404,20.884,20.8959,20.8641,20.88,39485.7668
2006-05-02 13:25:00,52.55,52.55,52.48,52.54,53391.05339105339,20.884,20.884,20.8562,20.88,53391.0534
2006-05-02 13:30:00,52.54,52.57,52.47,52.54,86186.54073199528,20.88,20.8919,20.8522,20.88,86186.5407
2006-05-02 13:35:00,52.54,52.58,52.51,52.53,80283.35301062574,20.88,20.8959,20.8681,20.876,80283.353
2006-05-02 13:40:00,52.53,52.58,52.51,52.55,73593.0735930736,20.876,20.8959,20.8681,20.884,73593.0736
2006-05-02 13:45:00,52.57,52.58,52.55,52.56,46307.22812540994,20.8919,20.8959,20.884,20.888,46307.2281
2006-05-02 13:50:00,52.57,52.57,52.51,52.51,87760.7241243605,20.8919,20.8919,20.8681,20.8681,87760.7241
2006-05-02 13:55:00,52.52,52.55,52.51,52.52,41978.22379640562,20.8721,20.884,20.8681,20.8721,41978.2238
2006-05-02 14:00:00,52.52,52.52,52.45,52.45,341860.16004197823,20.8721,20.8721,20.8442,20.8442,341860.16
2006-05-02 14:05:00,52.45,52.46,52.43,52.46,168831.16883116885,20.8442,20.8482,20.8363,20.8482,168831.1688
2006-05-02 14:10:00,52.45,52.52,52.39,52.47,176046.17604617606,20.8442,20.8721,20.8204,20.8522,176046.176
2006-05-02 14:15:00,52.47,52.48,52.29,52.32,141020.59556605012,20.8522,20.8562,20.7807,20.7926,141020.5956
2006-05-02 14:20:00,52.32,52.42,52.32,52.35,80676.89885871705,20.7926,20.8323,20.7926,20.8045,80676.8989
2006-05-02 14:25:00,52.36,52.39,52.3,52.32,57851.23966942149,20.8085,20.8204,20.7846,20.7926,57851.2397
2006-05-02 14:30:00,52.33,52.42,52.32,52.4,70444.70680834318,20.7966,20.8323,20.7926,20.8244,70444.7068
2006-05-02 14:35:00,52.4,52.45,52.39,52.44,81070.44470680834,20.8244,20.8442,20.8204,20.8403,81070.4447
2006-05-02 14:40:00,52.44,52.48,52.41,52.44,113210.0223009314,20.8403,20.8562,20.8283,20.8403,113210.0223
2006-05-02 14:45:00,52.45,52.45,52.39,52.42,64803.88298570117,20.8442,20.8442,20.8204,20.8323,64803.883
2006-05-02 14:50:00,52.42,52.42,52.31,52.32,75823.16673225764,20.8323,20.8323,20.7886,20.7926,75823.1667
2006-05-02 14:55:00,52.32,52.34,52.26,52.32,68739.34146661419,20.7926,20.8005,20.7687,20.7926,68739.3415
2006-05-02 15:00:00,52.33,52.43,52.3,52.42,71494.16240325331,20.7966,20.8363,20.7846,20.8323,71494.1624
2006-05-02 15:05:00,52.43,52.53,52.42,52.52,183130.0013118195,20.8363,20.876,20.8323,20.8721,183130.0013
2006-05-02 15:10:00,52.52,52.6,52.51,52.59,112816.4764528401,20.8721,20.9039,20.8681,20.8999,112816.4765
2006-05-02 15:15:00,52.59,52.63,52.51,52.58,246884.4287026105,20.8999,20.9158,20.8681,20.8959,246884.4287
2006-05-02 15:20:00,52.58,52.6,52.54,52.55,106388.56093401548,20.8959,20.9039,20.88,20.884,106388.5609
2006-05-02 15:25:00,52.56,52.65,52.53,52.64,289387.38029647124,20.888,20.9237,20.876,20.9198,289387.3803
2006-05-02 15:30:00,52.64,52.71,52.58,52.67,219598.58323494688,20.9198,20.9476,20.8959,20.9317,219598.5832
2006-05-02 15:35:00,52.68,52.68,52.59,52.67,126459.39918667192,20.9356,20.9356,20.8999,20.9317,126459.3992
2006-05-02 15:40:00,52.67,52.74,52.62,52.74,187590.1875901876,20.9317,20.9595,20.9118,20.9595,187590.1876
2006-05-02 15:45:00,52.75,52.9,52.74,52.74,273383.1824740916,20.9635,21.0231,20.9595,20.9595,273383.1825
2006-05-02 15:50:00,52.76,52.76,52.6,52.64,173422.5370589007,20.9674,20.9674,20.9039,20.9198,173422.5371
2006-05-02 15:55:00,52.64,52.73,52.61,52.72,182998.8193624557,20.9198,20.9555,20.9078,20.9515,182998.8194
2006-05-03 09:30:00,52.73,52.74,52.6,52.64,238488.7839433294,20.9555,20.9595,20.9039,20.9198,238488.7839
2006-05-03 09:35:00,52.64,52.76,52.48,52.56,150465.6959202414,20.9198,20.9674,20.8562,20.888,150465.6959
2006-05-03 09:40:00,52.55,52.57,52.3,52.37,117407.84468057196,20.884,20.8919,20.7846,20.8124,117407.8447
2006-05-03 09:45:00,52.33,52.47,52.27,52.31,122392.75875639512,20.7966,20.8522,20.7727,20.7886,122392.7588
2006-05-03 09:50:00,52.29,52.42,52.26,52.3,194280.46700773973,20.7807,20.8323,20.7687,20.7846,194280.467
2006-05-03 09:55:00,52.29,52.48,52.27,52.45,128295.94647776466,20.7807,20.8562,20.7727,20.8442,128295.9465
2006-05-03 10:00:00,52.46,52.47,52.2,52.22,213433.0316148498,20.8482,20.8522,20.7449,20.7528,213433.0316
2006-05-03 10:05:00,52.22,52.28,52.2,52.23,202282.56591892955,20.7528,20.7767,20.7449,20.7568,202282.5659
2006-05-03 10:10:00,52.23,52.42,52.22,52.23,131444.3132624951,20.7568,20.8323,20.7528,20.7568,131444.3133
2006-05-03 10:15:00,52.23,52.35,52.23,52.26,144037.78040141676,20.7568,20.8045,20.7568,20.7687,144037.7804
2006-05-03 10:20:00,52.26,52.26,52.07,52.13,142332.4150596878,20.7687,20.7687,20.6932,20.7171,142332.4151
2006-05-03 10:25:00,52.15,52.28,52.13,52.16,75167.25698543881,20.725,20.7767,20.7171,20.729,75167.257
2006-05-03 10:30:00,52.16,52.16,51.61,51.68,431195.067558704,20.729,20.729,20.5104,20.5382,431195.0676
2006-05-03 10:35:00,51.69,51.93,51.65,51.67,259609.077790896,20.5422,20.6376,20.5263,20.5343,259609.0778
2006-05-03 10:40:00,51.67,51.82,51.67,51.74,185360.0944510036,20.5343,20.5939,20.5343,20.5621,185360.0945
2006-05-03 10:45:00,51.74,51.77,51.49,51.49,179063.3608815427,20.5621,20.574,20.4627,20.4627,179063.3609
2006-05-03 10:50:00,51.49,51.53,51.41,51.42,293585.2026761118,20.4627,20.4786,20.4309,20.4349,293585.2027
2006-05-03 10:55:00,51.41,51.52,51.41,51.43,157024.79338842977,20.4309,20.4746,20.4309,20.4389,157024.7934
2006-05-03 11:00:00,51.44,51.6,51.31,51.52,250557.523284796,20.4429,20.5064,20.3912,20.4746,250557.5233
2006-05-03 11:05:00,51.51,51.56,51.46,51.49,238226.42004460187,20.4707,20.4905,20.4508,20.4627,238226.42
2006-05-03 11:10:00,51.49,51.55,51.46,51.49,182211.7276662732,20.4627,20.4866,20.4508,20.4627,182211.7277
2006-05-03 11:15:00,51.48,51.58,51.48,51.55,124622.85189557917,20.4588,20.4985,20.4588,20.4866,124622.8519
2006-05-03 11:20:00,51.55,51.58,51.5,51.51,97074.642529188,20.4866,20.4985,20.4667,20.4707,97074.6425
2006-05-03 11:25:00,51.52,51.55,51.42,51.55,104420.83169355895,20.4746,20.4866,20.4349,20.4866,104420.8317
2006-05-03 11:30:00,51.55,51.58,51.41,51.43,133805.5883510429,20.4866,20.4985,20.4309,20.4389,133805.5884
2006-05-03 11:35:00,51.43,51.48,51.26,51.3,155057.06414797326,20.4389,20.4588,20.3713,20.3872,155057.0641
2006-05-03 11:40:00,51.3,51.44,51.28,51.44,141414.14141414143,20.3872,20.4429,20.3793,20.4429,141414.1414
2006-05-03 11:45:00,51.44,51.57,51.36,51.56,177357.99553981374,20.4429,20.4945,20.4111,20.4905,177357.9955
2006-05-03 11:50:00,51.56,51.58,51.49,51.54,67427.52197297652,20.4905,20.4985,20.4627,20.4826,67427.522
2006-05-03 11:55:00,51.54,51.64,51.52,51.64,62311.42594778958,20.4826,20.5223,20.4746,20.5223,62311.4259
2006-05-03 12:00:00,51.64,51.77,51.59,51.62,130132.4937688574,20.5223,20.574,20.5025,20.5144,130132.4938
2006-05-03 12:05:00,51.6,51.67,51.55,51.55,68345.7956185229,20.5064,20.5343,20.4866,20.4866,68345.7956
2006-05-03 12:10:00,51.55,51.56,51.49,51.55,49062.04906204907,20.4866,20.4905,20.4627,20.4866,49062.0491
2006-05-03 12:15:00,51.54,51.65,51.52,51.64,64016.791289518565,20.4826,20.5263,20.4746,20.5223,64016.7913
2006-05-03 12:20:00,51.65,51.65,51.55,51.62,46700.77397350125,20.5263,20.5263,20.4866,20.5144,46700.774
2006-05-03 12:25:00,51.62,51.62,51.51,51.53,50111.5046569592,20.5144,20.5144,20.4707,20.4786,50111.5047
2006-05-03 12:30:00,51.55,51.6,51.52,51.55,56014.69237832874,20.4866,20.5064,20.4746,20.4866,56014.6924
2006-05-03 12:35:00,51.55,51.55,51.5,51.52,40272.85845467664,20.4866,20.4866,20.4667,20.4746,40272.8585
2006-05-03 12:40:00,51.53,51.65,51.53,51.63,53522.23534041716,20.4786,20.5263,20.4786,20.5184,53522.2353
2006-05-03 12:45:00,51.62,51.67,51.6,51.63,57326.51187196642,20.5144,20.5343,20.5064,20.5184,57326.5119
2006-05-03 12:50:00,51.62,51.64,51.54,51.62,52735.14364423456,20.5144,20.5223,20.4826,20.5144,52735.1436
2006-05-03 12:55:00,51.63,51.63,51.53,51.54,40141.67650531287,20.5184,20.5184,20.4786,20.4826,40141.6765
2006-05-03 13:00:00,51.55,51.56,51.52,51.56,41191.13210022301,20.4866,20.4905,20.4746,20.4905,41191.1321
2006-05-03 13:05:00,51.56,51.64,51.56,51.58,34894.39853076217,20.4905,20.5223,20.4905,20.4985,34894.3985
2006-05-03 13:10:00,51.58,51.59,51.53,51.55,26498.75377148105,20.4985,20.5025,20.4786,20.4866,26498.7538
2006-05-03 13:15:00,51.53,51.57,51.52,51.55,59950.15085924177,20.4786,20.4945,20.4746,20.4866,59950.1509
2006-05-03 13:20:00,51.55,51.56,51.53,51.53,44077.13498622589,20.4866,20.4905,20.4786,20.4786,44077.135
2006-05-03 13:25:00,51.53,51.58,51.53,51.54,54178.145087236,20.4786,20.4985,20.4786,20.4826,54178.1451
2006-05-03 13:30:00,51.54,51.54,51.42,51.42,95369.277187459,20.4826,20.4826,20.4349,20.4349,95369.2772
2006-05-03 13:35:00,51.42,51.47,51.38,51.38,66902.79417552146,20.4349,20.4548,20.419,20.419,66902.7942
2006-05-03 13:40:00,51.38,51.39,51.34,51.34,61130.78840351568,20.419,20.423,20.4031,20.4031,61130.7884
2006-05-03 13:45:00,51.33,51.34,51.26,51.28,97205.82447855176,20.3991,20.4031,20.3713,20.3793,97205.8245
2006-05-03 13:50:00,51.28,51.28,51.11,51.18,140233.5038698675,20.3793,20.3793,20.3117,20.3395,140233.5039
2006-05-03 13:55:00,51.17,51.17,51.1,51.11,200314.83667847305,20.3356,20.3356,20.3077,20.3117,200314.8367
2006-05-03 14:00:00,51.11,51.17,51.1,51.1,132887.31470549654,20.3117,20.3356,20.3077,20.3077,132887.3147
2006-05-03 14:05:00,51.1,51.15,51.01,51.15,1246622.064803883,20.3077,20.3276,20.272,20.3276,1246622.0648
2006-05-03 14:10:00,51.14,51.2,51.13,51.2,86842.45047881412,20.3236,20.3475,20.3197,20.3475,86842.4505
2006-05-03 14:15:00,51.2,51.2,51.08,51.16,67952.24977043159,20.3475,20.3475,20.2998,20.3316,67952.2498
2006-05-03 14:20:00,51.17,51.17,51.07,51.1,120818.57536402992,20.3356,20.3356,20.2958,20.3077,120818.5754
2006-05-03 14:25:00,51.1,51.15,51.08,51.08,186803.095894005,20.3077,20.3276,20.2998,20.2998,186803.0959
2006-05-03 14:30:00,51.08,51.11,51.0,51.1,138396.95657877476,20.2998,20.3117,20.268,20.3077,138396.9566
2006-05-03 14:35:00,51.09,51.12,51.07,51.09,111635.8389085662,20.3038,20.3157,20.2958,20.3038,111635.8389
2006-05-03 14:40:00,51.07,51.19,51.07,51.18,78053.2598714417,20.2958,20.3435,20.2958,20.3395,78053.2599
2006-05-03 14:45:00,51.19,51.19,51.14,51.19,103502.5580480126,20.3435,20.3435,20.3236,20.3435,103502.558
2006-05-03 14:50:00,51.19,51.2,51.08,51.09,113078.84035156763,20.3435,20.3475,20.2998,20.3038,113078.8404
2006-05-03 14:55:00,51.09,51.1,51.07,51.08,80414.53495998951,20.3038,20.3077,20.2958,20.2998,80414.535
2006-05-03 15:00:00,51.09,51.17,51.07,51.16,75429.62088416635,20.3038,20.3356,20.2958,20.3316,75429.6209
2006-05-03 15:05:00,51.17,51.26,51.17,51.26,128689.49232585596,20.3356,20.3713,20.3356,20.3713,128689.4923
2006-05-03 15:10:00,51.26,51.3,51.17,51.2,108487.47212383576,20.3713,20.3872,20.3356,20.3475,108487.4721
2006-05-03 15:15:00,51.2,51.25,51.15,51.2,101141.28295946478,20.3475,20.3673,20.3276,20.3475,101141.283
2006-05-03 15:20:00,51.2,51.3,51.19,51.28,86842.45047881412,20.3475,20.3872,20.3435,20.3793,86842.4505
2006-05-03 15:25:00,51.3,51.37,51.26,51.35,62967.33569460842,20.3872,20.415,20.3713,20.4071,62967.3357
2006-05-03 15:30:00,51.36,51.58,51.35,51.55,137609.86488259217,20.4111,20.4985,20.4071,20.4866,137609.8649
2006-05-03 15:35:00,51.55,51.56,51.47,51.53,296077.6597140233,20.4866,20.4905,20.4548,20.4786,296077.6597
2006-05-03 15:40:00,51.53,51.55,51.45,51.53,217368.49009576283,20.4786,20.4866,20.4468,20.4786,217368.4901
2006-05-03 15:45:00,51.52,51.58,51.52,51.56,226420.0446018628,20.4746,20.4985,20.4746,20.4905,226420.0446
2006-05-03 15:50:00,51.56,51.57,51.49,51.49,200446.0186278368,20.4905,20.4945,20.4627,20.4627,200446.0186
2006-05-03 15:55:00,51.49,51.51,51.46,51.46,335563.42647251737,20.4627,20.4707,20.4508,20.4508,335563.4265
2006-05-04 09:30:00,50.96,51.11,50.94,51.01,372950.2820411911,20.2521,20.3117,20.2442,20.272,372950.282
2006-05-04 09:35:00,51.0,51.07,50.77,50.77,173816.082906992,20.268,20.2958,20.1766,20.1766,173816.0829
2006-05-04 09:40:00,50.77,50.88,50.62,50.81,254886.5276138004,20.1766,20.2203,20.117,20.1925,254886.5276
2006-05-04 09:45:00,50.85,50.93,50.82,50.86,85399.44903581268,20.2084,20.2402,20.1965,20.2124,85399.449
2006-05-04 09:50:00,50.86,50.96,50.81,50.94,160960.25186934278,20.2124,20.2521,20.1925,20.2442,160960.2519
2006-05-04 09:55:00,50.96,51.14,50.94,51.04,198609.47133674409,20.2521,20.3236,20.2442,20.2839,198609.4713
2006-05-04 10:00:00,51.03,51.3,51.01,51.13,181031.0901219992,20.2799,20.3872,20.272,20.3197,181031.0901
2006-05-04 10:05:00,51.13,51.27,51.11,51.18,163190.34500852684,20.3197,20.3753,20.3117,20.3395,163190.345
2006-05-04 10:10:00,51.18,51.46,51.17,51.36,178407.45113472387,20.3395,20.4508,20.3356,20.4111,178407.4511
2006-05-04 10:15:00,51.36,51.44,51.2,51.25,146661.41938869213,20.4111,20.4429,20.3475,20.3673,146661.4194
2006-05-04 10:20:00,51.25,51.3,51.06,51.1,144037.78040141676,20.3673,20.3872,20.2918,20.3077,144037.7804
2006-05-04 10:25:00,51.1,51.16,51.03,51.07,169355.89662862392,20.3077,20.3316,20.2799,20.2958,169355.8966
2006-05-04 10:30:00,51.1,51.3,51.07,51.18,361012.7246490883,20.3077,20.3872,20.2958,20.3395,361012.7246
2006-05-04 10:35:00,51.18,51.21,51.01,51.03,231536.14062704967,20.3395,20.3515,20.272,20.2799,231536.1406
2006-05-04 10:40:00,51.04,51.07,50.96,51.07,304210.94057457696,20.2839,20.2958,20.2521,20.2958,304210.9406
2006-05-04 10:45:00,51.07,51.19,51.07,51.19,134592.6800472255,20.2958,20.3435,20.2958,20.3435,134592.68
2006-05-04 10:50:00,51.16,51.19,51.11,51.17,172504.26341335432,20.3316,20.3435,20.3117,20.3356,172504.2634
2006-05-04 10:55:00,51.16,51.17,50.98,51.04,171585.98976780794,20.3316,20.3356,20.26,20.2839,171585.9898
2006-05-04 11:00:00,51.04,51.14,51.03,51.03,147448.5110848747,20.2839,20.3236,20.2799,20.2799,147448.5111
2006-05-04 11:05:00,51.05,51.05,50.8,50.81,175390.2662993572,20.2879,20.2879,20.1885,20.1925,175390.2663
2006-05-04 11:10:00,50.82,50.91,50.72,50.74,276400.3673094582,20.1965,20.2322,20.1567,20.1647,276400.3673
2006-05-04 11:15:00,50.74,50.84,50.68,50.75,210940.57457693823,20.1647,20.2044,20.1408,20.1686,210940.5746
2006-05-04 11:20:00,50.75,50.78,50.66,50.75,145087.2359963269,20.1686,20.1806,20.1329,20.1686,145087.236
2006-05-04 11:25:00,50.78,50.8,50.74,50.75,112685.29450347633,20.1806,20.1885,20.1647,20.1686,112685.2945
2006-05-04 11:30:00,50.75,50.76,50.72,50.75,169749.44247671522,20.1686,20.1726,20.1567,20.1686,169749.4425
2006-05-04 11:35:00,50.74,50.75,50.65,50.66,213301.84966548605,20.1647,20.1686,20.1289,20.1329,213301.8497
2006-05-04 11:40:00,50.65,50.69,50.54,50.59,236652.23665223664,20.1289,20.1448,20.0852,20.1051,236652.2367
2006-05-04 11:45:00,50.58,50.6,50.46,50.48,226420.0446018628,20.1011,20.109,20.0534,20.0613,226420.0446
2006-05-04 11:50:00,50.48,50.53,50.43,50.43,216712.580348944,20.0613,20.0812,20.0415,20.0415,216712.5803
2006-05-04 11:55:00,50.43,50.47,50.33,50.33,285058.3759674669,20.0415,20.0574,20.0017,20.0017,285058.376
2006-05-04 12:00:00,50.34,50.36,50.28,50.29,305653.9420175784,20.0057,20.0137,19.9819,19.9858,305653.942
2006-05-04 12:05:00,50.3,50.32,50.23,50.24,226944.77239931785,19.9898,19.9978,19.962,19.966,226944.7724
2006-05-04 12:10:00,50.23,50.33,50.17,50.23,219992.1290830382,19.962,20.0017,19.9381,19.962,219992.1291
2006-05-04 12:15:00,50.22,50.24,49.93,49.95,241637.15072805985,19.958,19.966,19.8428,19.8507,241637.1507
2006-05-04 12:20:00,49.94,49.97,49.69,49.82,449429.3585202677,19.8467,19.8587,19.7474,19.799,449429.3585
2006-05-04 12:25:00,49.82,49.98,49.8,49.95,166207.52984389348,19.799,19.8626,19.7911,19.8507,166207.5298
2006-05-04 12:30:00,49.95,50.0,49.89,49.98,217893.2178932179,19.8507,19.8706,19.8269,19.8626,217893.2179
2006-05-04 12:35:00,49.98,50.04,49.95,49.98,142201.233110324,19.8626,19.8865,19.8507,19.8626,142201.2331
2006-05-04 12:40:00,49.98,50.04,49.93,49.96,257772.5304998032,19.8626,19.8865,19.8428,19.8547,257772.5305
2006-05-04 12:45:00,49.97,49.98,49.93,49.98,177620.35943854126,19.8587,19.8626,19.8428,19.8626,177620.3594
2006-05-04 12:50:00,49.98,50.18,49.97,50.18,257903.712449167,19.8626,19.9421,19.8587,19.9421,257903.7124
2006-05-04 12:55:00,50.18,50.27,50.17,50.21,231273.77672832212,19.9421,19.9779,19.9381,19.954,231273.7767
2006-05-04 13:00:00,50.2,50.29,50.2,50.28,304866.8503213958,19.9501,19.9858,19.9501,19.9819,304866.8503
2006-05-04 13:05:00,50.29,50.33,50.25,50.27,179325.72478027025,19.9858,20.0017,19.9699,19.9779,179325.7248
2006-05-04 13:10:00,50.27,50.37,50.27,50.36,188377.2792863702,19.9779,20.0176,19.9779,20.0137,188377.2793
2006-05-04 13:15:00,50.35,50.47,50.34,50.46,89334.9075167257,20.0097,20.0574,20.0057,20.0534,89334.9075
2006-05-04 13:20:00,50.46,50.49,50.37,50.37,100223.0093139184,20.0534,20.0653,20.0176,20.0176,100223.0093
2006-05-04 13:25:00,50.38,50.38,50.24,50.33,123311.0324019415,20.0216,20.0216,19.966,20.0017,123311.0324
2006-05-04 13:30:00,50.33,50.4,50.27,50.31,52210.41584677949,20.0017,20.0295,19.9779,19.9938,52210.4158
2006-05-04 13:35:00,50.3,50.32,50.14,50.22,93663.91184573004,19.9898,19.9978,19.9262,19.958,93663.9118
2006-05-04 13:40:00,50.24,50.38,50.2,50.35,73199.52774498229,19.966,20.0216,19.9501,20.0097,73199.5277
2006-05-04 13:45:00,50.37,50.58,50.36,50.51,107306.83457956184,20.0176,20.1011,20.0137,20.0733,107306.8346
2006-05-04 13:50:00,50.51,50.53,50.43,50.48,85792.99488390397,20.0733,20.0812,20.0415,20.0613,85792.9949
2006-05-04 13:55:00,50.47,50.54,50.37,50.43,73593.0735930736,20.0574,20.0852,20.0176,20.0415,73593.0736
2006-05-04 14:00:00,50.41,50.44,50.33,50.33,89597.27141545323,20.0335,20.0454,20.0017,20.0017,89597.2714
2006-05-04 14:05:00,50.35,50.51,50.35,50.4,108749.8360225633,20.0097,20.0733,20.0097,20.0295,108749.836
2006-05-04 14:10:00,50.4,50.59,50.37,50.59,126459.39918667192,20.0295,20.1051,20.0176,20.1051,126459.3992
2006-05-04 14:15:00,50.59,50.65,50.53,50.65,114259.47789584154,20.1051,20.1289,20.0812,20.1289,114259.4779
2006-05-04 14:20:00,50.65,50.75,50.64,50.65,230093.13918404828,20.1289,20.1686,20.1249,20.1289,230093.1392
2006-05-04 14:25:00,50.66,50.83,50.64,50.82,157680.7031352486,20.1329,20.2004,20.1249,20.1965,157680.7031
2006-05-04 14:30:00,50.84,50.86,50.69,50.7,115308.93349075167,20.2044,20.2124,20.1448,20.1488,115308.9335
2006-05-04 14:35:00,50.69,50.77,50.69,50.75,75954.34868162141,20.1448,20.1766,20.1448,20.1686,75954.3487
2006-05-04 14:40:00,50.77,50.78,50.69,50.69,71887.70825134462,20.1766,20.1806,20.1448,20.1448,71887.7083
2006-05-04 14:45:00,50.68,50.69,50.56,50.56,97337.00642791552,20.1408,20.1448,20.0931,20.0931,97337.0064
2006-05-04 14:50:00,50.56,50.59,50.44,50.56,103502.5580480126,20.0931,20.1051,20.0454,20.0931,103502.558
2006-05-04 14:55:00,50.56,50.56,50.5,50.54,56145.87432769251,20.0931,20.0931,20.0693,20.0852,56145.8743
2006-05-04 15:00:00,50.54,50.6,50.51,50.54,66771.61222615768,20.0852,20.109,20.0733,20.0852,66771.6122
2006-05-04 15:05:00,50.53,50.53,50.45,50.48,71231.79850452578,20.0812,20.0812,20.0494,20.0613,71231.7985
2006-05-04 15:10:00,50.49,50.59,50.48,50.49,94057.45769382131,20.0653,20.1051,20.0613,20.0653,94057.4577
2006-05-04 15:15:00,50.49,50.56,50.49,50.56,98780.00787091696,20.0653,20.0931,20.0653,20.0931,98780.0079
2006-05-04 15:20:00,50.56,50.62,50.54,50.56,154401.1544011544,20.0931,20.117,20.0852,20.0931,154401.1544
2006-05-04 15:25:00,50.55,50.67,50.54,50.66,143513.0526039617,20.0892,20.1368,20.0852,20.1329,143513.0526
2006-05-04 15:30:00,50.66,50.69,50.63,50.64,152171.06126197035,20.1329,20.1448,20.121,20.1249,152171.0613
2006-05-04 15:35:00,50.63,50.66,50.58,50.58,147186.1471861472,20.121,20.1329,20.1011,20.1011,147186.1472
2006-05-04 15:40:00,50.59,50.69,50.58,50.65,166994.6215400761,20.1051,20.1448,20.1011,20.1289,166994.6215
2006-05-04 15:45:00,50.65,50.8,50.65,50.8,201889.02007083825,20.1289,20.1885,20.1289,20.1885,201889.0201
2006-05-04 15:50:00,50.8,50.85,50.77,50.78,220123.31103240195,20.1885,20.2084,20.1766,20.1806,220123.311
2006-05-04 15:55:00,50.78,50.78,50.74,50.75,210153.4828807556,20.1806,20.1806,20.1647,20.1686,210153.4829
2006-05-05 09:30:00,51.26,51.36,51.15,51.36,446149.8097861735,20.3713,20.4111,20.3276,20.4111,446149.8098
2006-05-05 09:35:00,51.36,51.62,51.36,51.58,258428.44024662208,20.4111,20.5144,20.4111,20.4985,258428.4402
2006-05-05 09:40:00,51.58,51.58,51.3,51.3,233372.68791814247,20.4985,20.4985,20.3872,20.3872,233372.6879
2006-05-05 09:45:00,51.3,51.45,51.26,51.28,233897.4157155976,20.3872,20.4468,20.3713,20.3793,233897.4157
2006-05-05 09:50:00,51.28,51.33,51.14,51.22,182080.54571690937,20.3793,20.3991,20.3236,20.3554,182080.5457
2006-05-05 09:55:00,51.2,51.33,51.19,51.3,154663.51829988195,20.3475,20.3991,20.3435,20.3872,154663.5183
2006-05-05 10:00:00,51.33,51.33,51.19,51.26,183917.0930080021,20.3991,20.3991,20.3435,20.3713,183917.093
2006-05-05 10:05:00,51.28,51.34,50.96,50.98,215138.3969565788,20.3793,20.4031,20.2521,20.26,215138.397
2006-05-05 10:10:00,50.99,51.14,50.98,51.14,222746.9500196773,20.264,20.3236,20.26,20.3236,222746.95
2006-05-05 10:15:00,51.19,51.26,51.14,51.2,165158.07424898335,20.3435,20.3713,20.3236,20.3475,165158.0742
2006-05-05 10:20:00,51.2,51.26,51.12,51.17,106257.37898465172,20.3475,20.3713,20.3157,20.3356,106257.379
2006-05-05 10:25:00,51.17,51.18,50.84,50.85,203594.38541256724,20.3356,20.3395,20.2044,20.2084,203594.3854
2006-05-05 10:30:00,50.85,50.91,50.78,50.88,163059.16305916305,20.2084,20.2322,20.1806,20.2203,163059.1631
2006-05-05 10:35:00,50.87,51.13,50.84,51.09,171061.26197035288,20.2163,20.3197,20.2044,20.3038,171061.262
2006-05-05 10:40:00,51.09,51.14,50.94,50.98,138528.13852813854,20.3038,20.3236,20.2442,20.26,138528.1385
2006-05-05 10:45:00,50.98,51.12,50.88,51.01,195592.2865013774,20.26,20.3157,20.2203,20.272,195592.2865
2006-05-05 10:50:00,51.01,51.2,51.0,51.17,160566.70602125148,20.272,20.3475,20.268,20.3356,160566.706
2006-05-05 10:55:00,51.19,51.21,51.01,51.01,139577.59412304868,20.3435,20.3515,20.272,20.272,139577.5941
2006-05-05 11:00:00,51.01,51.1,50.93,51.01,202807.29371638465,20.272,20.3077,20.2402,20.272,202807.2937
2006-05-05 11:05:00,51.02,51.04,50.88,50.94,142201.233110324,20.2759,20.2839,20.2203,20.2442,142201.2331
2006-05-05 11:10:00,50.97,51.04,50.92,51.04,82644.62809917355,20.2561,20.2839,20.2362,20.2839,82644.6281
2006-05-05 11:15:00,51.04,51.09,51.03,51.08,97205.82447855176,20.2839,20.3038,20.2799,20.2998,97205.8245
2006-05-05 11:20:00,51.09,51.1,50.98,51.07,77922.07792207792,20.3038,20.3077,20.26,20.2958,77922.0779
2006-05-05 11:25:00,51.07,51.07,50.94,50.98,147054.96523678344,20.2958,20.2958,20.2442,20.26,147054.9652
2006-05-05 11:30:00,50.98,51.05,50.96,50.96,162403.25331234423,20.26,20.2879,20.2521,20.2521,162403.2533
2006-05-05 11:35:00,50.96,50.98,50.85,50.91,169749.44247671522,20.2521,20.26,20.2084,20.2322,169749.4425
2006-05-05 11:40:00,50.91,51.02,50.91,50.99,128164.76452840088,20.2322,20.2759,20.2322,20.264,128164.7645
2006-05-05 11:45:00,51.0,51.03,50.98,51.01,120687.39341466616,20.268,20.2799,20.26,20.272,120687.3934
2006-05-05 11:50:00,51.01,51.07,50.99,51.04,171454.80781844418,20.272,20.2958,20.264,20.2839,171454.8078
2006-05-05 11:55:00,51.03,51.1,51.03,51.07,130657.22156631248,20.2799,20.3077,20.2799,20.2958,130657.2216
2006-05-05 12:00:00,51.07,51.14,51.07,51.14,52472.77974550702,20.2958,20.3236,20.2958,20.3236,52472.7797
2006-05-05 12:05:00,51.14,51.17,51.07,51.17,100485.37321264594,20.3236,20.3356,20.2958,20.3356,100485.3732
2006-05-05 12:10:00,51.17,51.18,51.03,51.03,74904.89308671126,20.3356,20.3395,20.2799,20.2799,74904.8931
2006-05-05 12:15:00,51.04,51.06,51.01,51.05,46569.59202413748,20.2839,20.2918,20.272,20.2879,46569.592
2006-05-05 12:20:00,51.06,51.12,51.05,51.06,141414.14141414143,20.2918,20.3157,20.2879,20.2918,141414.1414
2006-05-05 12:25:00,51.07,51.11,51.04,51.07,150072.15007215008,20.2958,20.3117,20.2839,20.2958,150072.1501
2006-05-05 12:30:00,51.07,51.13,51.06,51.08,66378.06637806637,20.2958,20.3197,20.2918,20.2998,66378.0664
2006-05-05 12:35:00,51.1,51.15,51.09,51.12,41715.85989767808,20.3077,20.3276,20.3038,20.3157,41715.8599
2006-05-05 12:40:00,51.12,51.14,51.07,51.11,22563.295290568018,20.3157,20.3236,20.2958,20.3117,22563.2953
2006-05-05 12:45:00,51.11,51.12,51.01,51.01,81070.44470680834,20.3117,20.3157,20.272,20.272,81070.4447
2006-05-05 12:50:00,51.02,51.02,50.91,51.0,69919.9790108881,20.2759,20.2759,20.2322,20.268,69919.979
2006-05-05 12:55:00,51.01,51.11,51.01,51.04,139839.9580217762,20.272,20.3117,20.272,20.2839,139839.958
2006-05-05 13:00:00,51.04,51.1,51.02,51.08,126197.03528794438,20.2839,20.3077,20.2759,20.2998,126197.0353
2006-05-05 13:05:00,51.07,51.08,51.04,51.05,80414.53495998951,20.2958,20.2998,20.2839,20.2879,80414.535
2006-05-05 13:10:00,51.05,51.1,51.04,51.09,67689.88587170406,20.2879,20.3077,20.2839,20.3038,67689.8859
2006-05-05 13:15:00,51.09,51.1,51.07,51.07,54178.145087236,20.3038,20.3077,20.2958,20.2958,54178.1451
2006-05-05 13:20:00,51.08,51.12,51.01,51.1,66115.70247933884,20.2998,20.3157,20.272,20.3077,66115.7025
2006-05-05 13:25:00,51.1,51.12,51.05,51.07,52079.23389741572,20.3077,20.3157,20.2879,20.2958,52079.2339
2006-05-05 13:30:00,51.07,51.14,51.07,51.09,72543.61799816345,20.2958,20.3236,20.2958,20.3038,72543.618
2006-05-05 13:35:00,51.09,51.14,51.07,51.07,57588.87577069396,20.3038,20.3236,20.2958,20.2958,57588.8758
2006-05-05 13:40:00,51.07,51.17,51.06,51.17,123311.0324019415,20.2958,20.3356,20.2918,20.3356,123311.0324
2006-05-05 13:45:00,51.14,51.17,51.11,51.13,120818.57536402992,20.3236,20.3356,20.3117,20.3197,120818.5754
2006-05-05 13:50:00,51.14,51.14,51.07,51.08,78053.2598714417,20.3236,20.3236,20.2958,20.2998,78053.2599
2006-05-05 13:55:00,51.07,51.1,51.01,51.07,95762.82303555032,20.2958,20.3077,20.272,20.2958,95762.823
2006-05-05 14:00:00,51.07,51.07,51.0,51.01,52735.14364423456,20.2958,20.2958,20.268,20.272,52735.1436
2006-05-05 14:05:00,51.02,51.04,50.98,51.01,111242.29306047488,20.2759,20.2839,20.26,20.272,111242.2931
2006-05-05 14:10:00,51.03,51.04,50.96,50.98,102059.55660501117,20.2799,20.2839,20.2521,20.26,102059.5566
2006-05-05 14:15:00,50.98,51.02,50.92,51.0,236914.60055096413,20.26,20.2759,20.2362,20.268,236914.6006
2006-05-05 14:20:00,51.0,51.0,50.94,50.94,152433.4251606979,20.268,20.268,20.2442,20.2442,152433.4252
2006-05-05 14:25:00,50.96,50.96,50.92,50.94,132362.58690804147,20.2521,20.2521,20.2362,20.2442,132362.5869
2006-05-05 14:30:00,50.95,50.96,50.92,50.92,121212.12121212122,20.2481,20.2521,20.2362,20.2362,121212.1212
2006-05-05 14:35:00,50.92,50.92,50.89,50.89,109405.74576938212,20.2362,20.2362,20.2243,20.2243,109405.7458
2006-05-05 14:40:00,50.91,50.91,50.87,50.88,151121.6056670602,20.2322,20.2322,20.2163,20.2203,151121.6057
2006-05-05 14:45:00,50.88,50.96,50.88,50.95,203200.839564476,20.2203,20.2521,20.2203,20.2481,203200.8396
2006-05-05 14:50:00,50.95,50.95,50.88,50.88,120425.02951593862,20.2481,20.2481,20.2203,20.2203,120425.0295
2006-05-05 14:55:00,50.88,50.89,50.81,50.81,189033.18903318903,20.2203,20.2243,20.1925,20.1925,189033.189
2006-05-05 15:00:00,50.83,50.85,50.78,50.82,162534.435261708,20.2004,20.2084,20.1806,20.1965,162534.4353
2006-05-05 15:05:00,50.84,50.84,50.81,50.81,52735.14364423456,20.2044,20.2044,20.1925,20.1925,52735.1436
2006-05-05 15:10:00,50.81,50.81,50.75,50.8,173422.5370589007,20.1925,20.1925,20.1686,20.1885,173422.5371
2006-05-05 15:15:00,50.81,50.92,50.79,50.91,134461.49809786174,20.1925,20.2362,20.1845,20.2322,134461.4981
2006-05-05 15:20:00,50.92,50.94,50.84,50.92,92220.9104027286,20.2362,20.2442,20.2044,20.2362,92220.9104
2006-05-05 15:25:00,50.91,50.96,50.91,50.95,81201.62665617211,20.2322,20.2521,20.2322,20.2481,81201.6267
2006-05-05 15:30:00,50.96,51.0,50.94,50.98,144956.05404696314,20.2521,20.268,20.2442,20.26,144956.054
2006-05-05 15:35:00,50.98,51.0,50.94,50.96,130657.22156631248,20.26,20.268,20.2442,20.2521,130657.2216
2006-05-05 15:40:00,50.96,50.96,50.91,50.91,110979.92916174736,20.2521,20.2521,20.2322,20.2322,110979.9292
2006-05-05 15:45:00,50.92,51.0,50.91,50.98,187721.3695395513,20.2362,20.268,20.2322,20.26,187721.3695
2006-05-05 15:50:00,50.99,51.02,50.95,51.01,123966.94214876034,20.264,20.2759,20.2481,20.272,123966.9421
2006-05-05 15:55:00,51.01,51.02,50.96,50.99,204512.6590581136,20.272,20.2759,20.2521,20.264,204512.6591
2006-05-08 09:30:00,50.21,50.46,50.21,50.43,526433.1627967992,19.954,20.0534,19.954,20.0415,526433.1628
2006-05-08 09:35:00,50.46,50.58,50.26,50.3,292404.56513183785,20.0534,20.1011,19.9739,19.9898,292404.5651
2006-05-08 09:40:00,50.31,50.38,50.21,50.24,194411.64895710352,19.9938,20.0216,19.954,19.966,194411.649
2006-05-08 09:45:00,50.24,50.27,50.16,50.17,276006.8214613669,19.966,19.9779,19.9342,19.9381,276006.8215
2006-05-08 09:50:00,50.17,50.27,50.12,50.14,215925.48865276136,19.9381,19.9779,19.9183,19.9262,215925.4887
2006-05-08 09:55:00,50.12,50.22,50.08,50.13,175783.8121474485,19.9183,19.958,19.9024,19.9222,175783.8121
2006-05-08 10:00:00,50.14,50.21,50.02,50.21,223140.4958677686,19.9262,19.954,19.8785,19.954,223140.4959
2006-05-08 10:05:00,50.21,50.21,50.11,50.16,167256.98543880362,19.954,19.954,19.9143,19.9342,167256.9854
2006-05-08 10:10:00,50.15,50.21,50.07,50.07,161747.3435655254,19.9302,19.954,19.8984,19.8984,161747.3436
2006-05-08 10:15:00,50.08,50.08,49.95,50.06,210678.2106782107,19.9024,19.9024,19.8507,19.8944,210678.2107
2006-05-08 10:20:00,50.06,50.08,50.01,50.04,112029.38475665748,19.8944,19.9024,19.8746,19.8865,112029.3848
2006-05-08 10:25:00,50.08,50.11,50.04,50.11,107306.83457956184,19.9024,19.9143,19.8865,19.9143,107306.8346
2006-05-08 10:30:00,50.1,50.21,50.08,50.21,169487.07857798768,19.9103,19.954,19.9024,19.954,169487.0786
2006-05-08 10:35:00,50.2,50.38,50.17,50.35,223140.4958677686,19.9501,20.0216,19.9381,20.0097,223140.4959
2006-05-08 10:40:00,50.33,50.35,50.22,50.32,163190.34500852684,20.0017,20.0097,19.958,19.9978,163190.345
2006-05-08 10:45:00,50.32,50.33,50.17,50.24,150859.2417683327,19.9978,20.0017,19.9381,19.966,150859.2418
2006-05-08 10:50:00,50.23,50.3,50.21,50.28,114259.47789584154,19.962,19.9898,19.954,19.9819,114259.4779
2006-05-08 10:55:00,50.27,50.33,50.24,50.31,88678.99776990687,19.9779,20.0017,19.966,19.9938,88678.9978
2006-05-08 11:00:00,50.32,50.32,50.27,50.3,88547.8158205431,19.9978,19.9978,19.9779,19.9898,88547.8158
2006-05-08 11:05:00,50.3,50.37,50.27,50.28,160041.9782237964,19.9898,20.0176,19.9779,19.9819,160041.9782
2006-05-08 11:10:00,50.27,50.31,50.27,50.27,118982.02807293716,19.9779,19.9938,19.9779,19.9779,118982.0281
2006-05-08 11:15:00,50.27,50.27,50.12,50.16,130788.40351567624,19.9779,19.9779,19.9183,19.9342,130788.4035
2006-05-08 11:20:00,50.17,50.18,50.03,50.04,157943.06703397614,19.9381,19.9421,19.8825,19.8865,157943.067
2006-05-08 11:25:00,50.04,50.12,50.02,50.08,134461.49809786174,19.8865,19.9183,19.8785,19.9024,134461.4981
2006-05-08 11:30:00,50.05,50.16,50.05,50.14,79365.07936507936,19.8905,19.9342,19.8905,19.9262,79365.0794
2006-05-08 11:35:00,50.16,50.17,50.12,50.13,160435.52407188772,19.9342,19.9381,19.9183,19.9222,160435.5241
2006-05-08 11:40:00,50.14,50.16,50.08,50.11,112947.65840220386,19.9262,19.9342,19.9024,19.9143,112947.6584
2006-05-08 11:45:00,50.11,50.14,50.11,50.13,81988.71835235471,19.9143,19.9262,19.9143,19.9222,81988.7184
2006-05-08 11:50:00,50.13,50.14,50.12,50.14,66509.24832743015,19.9222,19.9262,19.9183,19.9262,66509.2483
2006-05-08 11:55:00,50.14,50.16,50.11,50.16,124622.85189557917,19.9262,19.9342,19.9143,19.9342,124622.8519
2006-05-08 12:00:00,50.16,50.27,50.16,50.24,140233.5038698675,19.9342,19.9779,19.9342,19.966,140233.5039
2006-05-08 12:05:00,50.25,50.26,50.14,50.21,152039.8793126066,19.9699,19.9739,19.9262,19.954,152039.8793
2006-05-08 12:10:00,50.21,50.21,50.17,50.19,47619.04761904762,19.954,19.954,19.9381,19.9461,47619.0476
2006-05-08 12:15:00,50.18,50.23,50.18,50.18,61786.69815033452,19.9421,19.962,19.9421,19.9421,61786.6982
2006-05-08 12:20:00,50.19,50.21,50.15,50.21,47225.50177095632,19.9461,19.954,19.9302,19.954,47225.5018
2006-05-08 12:25:00,50.21,50.29,50.17,50.24,56145.87432769251,19.954,19.9858,19.9381,19.966,56145.8743
2006-05-08 12:30:00,50.25,50.3,50.25,50.26,64803.88298570117,19.9699,19.9898,19.9699,19.9739,64803.883
2006-05-08 12:35:00,50.25,50.35,50.24,50.33,84087.629542175,19.9699,20.0097,19.966,20.0017,84087.6295
2006-05-08 12:40:00,50.35,50.45,50.33,50.42,119769.11976911976,20.0097,20.0494,20.0017,20.0375,119769.1198
2006-05-08 12:45:00,50.42,50.43,50.32,50.37,64279.1551882461,20.0375,20.0415,19.9978,20.0176,64279.1552
2006-05-08 12:50:00,50.39,50.39,50.33,50.37,85268.2670864489,20.0256,20.0256,20.0017,20.0176,85268.2671
2006-05-08 12:55:00,50.37,50.4,50.35,50.39,114128.29594647777,20.0176,20.0295,20.0097,20.0256,114128.2959
2006-05-08 13:00:00,50.4,50.44,50.39,50.43,98780.00787091696,20.0295,20.0454,20.0256,20.0415,98780.0079
2006-05-08 13:05:00,50.43,50.48,50.41,50.47,88547.8158205431,20.0415,20.0613,20.0335,20.0574,88547.8158
2006-05-08 13:10:00,50.47,50.49,50.46,50.47,232716.77817132365,20.0574,20.0653,20.0534,20.0574,232716.7782
2006-05-08 13:15:00,50.47,50.57,50.46,50.56,96943.46057982424,20.0574,20.0971,20.0534,20.0931,96943.4606
2006-05-08 13:20:00,50.56,50.59,50.53,50.56,98255.2800734619,20.0931,20.1051,20.0812,20.0931,98255.2801
2006-05-08 13:25:00,50.56,50.61,50.53,50.53,97599.37032664304,20.0931,20.113,20.0812,20.0812,97599.3703
2006-05-08 13:30:00,50.53,50.56,50.5,50.54,55358.78263150991,20.0812,20.0931,20.0693,20.0852,55358.7826
2006-05-08 13:35:00,50.55,50.61,50.53,50.59,79102.71546635183,20.0892,20.113,20.0812,20.1051,79102.7155
2006-05-08 13:40:00,50.59,50.65,50.57,50.62,89072.54361799816,20.1051,20.1289,20.0971,20.117,89072.5436
2006-05-08 13:45:00,50.62,50.63,50.59,50.62,91302.63675718222,20.117,20.121,20.1051,20.117,91302.6368
2006-05-08 13:50:00,50.62,50.69,50.61,50.69,86055.35878263152,20.117,20.1448,20.113,20.1448,86055.3588
2006-05-08 13:55:00,50.68,50.69,50.65,50.69,83694.0836940837,20.1408,20.1448,20.1289,20.1448,83694.0837
2006-05-08 14:00:00,50.69,50.75,50.68,50.74,130919.58546504,20.1448,20.1686,20.1408,20.1647,130919.5855
2006-05-08 14:05:00,50.74,50.76,50.72,50.75,72543.61799816345,20.1647,20.1726,20.1567,20.1686,72543.618
2006-05-08 14:10:00,50.75,50.84,50.75,50.83,121605.66706021252,20.1686,20.2044,20.1686,20.2004,121605.6671
2006-05-08 14:15:00,50.81,50.88,50.81,50.84,132756.13275613275,20.1925,20.2203,20.1925,20.2044,132756.1328
2006-05-08 14:20:00,50.83,50.92,50.82,50.92,85268.2670864489,20.2004,20.2362,20.1965,20.2362,85268.2671
2006-05-08 14:25:00,50.92,50.92,50.86,50.9,153220.5168568805,20.2362,20.2362,20.2124,20.2283,153220.5169
2006-05-08 14:30:00,50.91,51.06,50.9,51.05,188508.461235734,20.2322,20.2918,20.2283,20.2879,188508.4612
2006-05-08 14:35:00,51.04,51.07,51.04,51.07,155581.79194542833,20.2839,20.2958,20.2839,20.2958,155581.7919
2006-05-08 14:40:00,51.07,51.07,50.97,51.01,91827.36455463729,20.2958,20.2958,20.2561,20.272,91827.3646
2006-05-08 14:45:00,51.03,51.04,51.0,51.01,75691.98478289388,20.2799,20.2839,20.268,20.272,75691.9848
2006-05-08 14:50:00,51.02,51.04,51.01,51.02,86973.63242817788,20.2759,20.2839,20.272,20.2759,86973.6324
2006-05-08 14:55:00,51.03,51.04,51.01,51.01,62836.15374524466,20.2799,20.2839,20.272,20.272,62836.1537
2006-05-08 15:00:00,51.02,51.02,50.92,50.97,114915.38764266035,20.2759,20.2759,20.2362,20.2561,114915.3876
2006-05-08 15:05:00,50.97,50.98,50.94,50.96,51160.96025186934,20.2561,20.26,20.2442,20.2521,51160.9603
2006-05-08 15:10:00,50.94,50.98,50.94,50.98,64016.791289518565,20.2442,20.26,20.2442,20.26,64016.7913
2006-05-08 15:15:00,50.98,50.98,50.93,50.93,76872.62232716779,20.26,20.26,20.2402,20.2402,76872.6223
2006-05-08 15:20:00,50.93,51.01,50.93,50.99,117014.29883248064,20.2402,20.272,20.2402,20.264,117014.2988
2006-05-08 15:25:00,50.99,51.07,50.98,51.0,143775.41650268924,20.264,20.2958,20.26,20.268,143775.4165
2006-05-08 15:30:00,51.0,51.04,50.98,51.01,113734.75009838646,20.268,20.2839,20.26,20.272,113734.7501
2006-05-08 15:35:00,51.01,51.07,51.01,51.07,155057.06414797326,20.272,20.2958,20.272,20.2958,155057.0641
2006-05-08 15:40:00,51.07,51.17,51.05,51.11,159517.25042634134,20.2958,20.3356,20.2879,20.3117,159517.2504
2006-05-08 15:45:00,51.12,51.14,51.06,51.07,147054.96523678344,20.3157,20.3236,20.2918,20.2958,147054.9652
2006-05-08 15:50:00,51.07,51.07,51.02,51.02,142988.32480650663,20.2958,20.2958,20.2759,20.2759,142988.3248
2006-05-08 15:55:00,51.03,51.05,51.0,51.01,216319.0345008527,20.2799,20.2879,20.268,20.272,216319.0345
2006-05-09 09:30:00,51.14,51.14,50.92,51.04,258690.8041453496,20.3236,20.3236,20.2362,20.2839,258690.8041
2006-05-09 09:35:00,51.03,51.18,51.0,51.15,158467.7948314312,20.2799,20.3395,20.268,20.3276,158467.7948
2006-05-09 09:40:00,51.14,51.26,51.08,51.26,107569.1984782894,20.3236,20.3713,20.2998,20.3713,107569.1985
2006-05-09 09:45:00,51.26,51.38,51.13,51.36,150596.87786960514,20.3713,20.419,20.3197,20.4111,150596.8779
2006-05-09 09:50:00,51.36,51.46,51.32,51.41,288731.47054965235,20.4111,20.4508,20.3952,20.4309,288731.4705
2006-05-09 09:55:00,51.42,51.49,51.33,51.36,269316.5420438148,20.4349,20.4627,20.3991,20.4111,269316.542
2006-05-09 10:00:00,51.35,51.44,51.19,51.41,165682.80204643842,20.4071,20.4429,20.3435,20.4309,165682.802
2006-05-09 10:05:00,51.41,51.42,51.24,51.38,141938.8692115965,20.4309,20.4349,20.3634,20.419,141938.8692
2006-05-09 10:10:00,51.38,51.49,51.36,51.36,128164.76452840088,20.419,20.4627,20.4111,20.4111,128164.7645
2006-05-09 10:15:00,51.36,51.46,51.31,51.46,110979.92916174736,20.4111,20.4508,20.3912,20.4508,110979.9292
2006-05-09 10:20:00,51.46,51.46,51.38,51.41,95894.00498491408,20.4508,20.4508,20.419,20.4309,95894.005
2006-05-09 10:25:00,51.42,51.42,51.33,51.34,99435.9176177358,20.4349,20.4349,20.3991,20.4031,99435.9176
2006-05-09 10:30:00,51.34,51.49,51.34,51.49,228387.7738423193,20.4031,20.4627,20.4031,20.4627,228387.7738
2006-05-09 10:35:00,51.49,51.71,51.49,51.71,236258.69080414536,20.4627,20.5502,20.4627,20.5502,236258.6908
2006-05-09 10:40:00,51.73,51.75,51.65,51.72,229830.7752853208,20.5581,20.5661,20.5263,20.5541,229830.7753
2006-05-09 10:45:00,51.72,51.72,51.55,51.65,139184.04827495737,20.5541,20.5541,20.4866,20.5263,139184.0483
2006-05-09 10:50:00,51.65,51.71,51.62,51.66,103502.5580480126,20.5263,20.5502,20.5144,20.5303,103502.558
2006-05-09 10:55:00,51.66,51.72,51.62,51.72,104814.37754165028,20.5303,20.5541,20.5144,20.5541,104814.3775
2006-05-09 11:00:00,51.71,51.79,51.65,51.72,112816.4764528401,20.5502,20.582,20.5263,20.5541,112816.4765
2006-05-09 11:05:00,51.73,51.76,51.67,51.68,106257.37898465172,20.5581,20.57,20.5343,20.5382,106257.379
2006-05-09 11:10:00,51.68,51.78,51.68,51.74,96812.27863046044,20.5382,20.578,20.5382,20.5621,96812.2786
2006-05-09 11:15:00,51.74,51.74,51.68,51.69,136035.68149022694,20.5621,20.5621,20.5382,20.5422,136035.6815
2006-05-09 11:20:00,51.69,51.69,51.65,51.68,94188.6396431851,20.5422,20.5422,20.5263,20.5382,94188.6396
2006-05-09 11:25:00,51.67,51.68,51.65,51.65,73461.89164370982,20.5343,20.5382,20.5263,20.5263,73461.8916
2006-05-09 11:30:00,51.65,51.69,51.65,51.66,66640.43027679392,20.5263,20.5422,20.5263,20.5303,66640.4303
2006-05-09 11:35:00,51.66,51.71,51.62,51.68,151908.69736324283,20.5303,20.5502,20.5144,20.5382,151908.6974
2006-05-09 11:40:00,51.67,51.76,51.65,51.73,128820.67427521972,20.5343,20.57,20.5263,20.5581,128820.6743
2006-05-09 11:45:00,51.74,51.76,51.68,51.71,143644.23455332546,20.5621,20.57,20.5382,20.5502,143644.2346
2006-05-09 11:50:00,51.71,51.74,51.69,51.71,111504.65695920242,20.5502,20.5621,20.5422,20.5502,111504.657
2006-05-09 11:55:00,51.71,51.74,51.63,51.65,173028.99121080938,20.5502,20.5621,20.5184,20.5263,173028.9912
2006-05-09 12:00:00,51.65,51.66,51.55,51.65,168437.62298307754,20.5263,20.5303,20.4866,20.5263,168437.623
2006-05-09 12:05:00,51.65,51.65,51.48,51.49,113603.5681490227,20.5263,20.5263,20.4588,20.4627,113603.5681
2006-05-09 12:10:00,51.49,51.53,51.46,51.49,88023.08802308803,20.4627,20.4786,20.4508,20.4627,88023.088
2006-05-09 12:15:00,51.47,51.55,51.43,51.55,133149.67860422406,20.4548,20.4866,20.4389,20.4866,133149.6786
2006-05-09 12:20:00,51.54,51.61,51.52,51.6,48406.13931523023,20.4826,20.5104,20.4746,20.5064,48406.1393
2006-05-09 12:25:00,51.6,51.61,51.55,51.58,66902.79417552146,20.5064,20.5104,20.4866,20.4985,66902.7942
2006-05-09 12:30:00,51.58,51.58,51.53,51.55,30958.94004984914,20.4985,20.4985,20.4786,20.4866,30958.94
2006-05-09 12:35:00,51.56,51.59,51.54,51.54,47094.31982159255,20.4905,20.5025,20.4826,20.4826,47094.3198
2006-05-09 12:40:00,51.55,51.61,51.52,51.56,110586.38331365604,20.4866,20.5104,20.4746,20.4905,110586.3833
2006-05-09 12:45:00,51.57,51.58,51.5,51.52,90253.18116227209,20.4945,20.4985,20.4667,20.4746,90253.1812
2006-05-09 12:50:00,51.52,51.55,51.5,51.51,43290.04329004329,20.4746,20.4866,20.4667,20.4707,43290.0433
2006-05-09 12:55:00,51.51,51.54,51.49,51.5,40666.40430276794,20.4707,20.4826,20.4627,20.4667,40666.4043
2006-05-09 13:00:00,51.49,51.54,51.49,51.49,55227.60068214614,20.4627,20.4826,20.4627,20.4627,55227.6007
2006-05-09 13:05:00,51.49,51.49,51.42,51.42,49193.231011412834,20.4627,20.4627,20.4349,20.4349,49193.231
2006-05-09 13:10:00,51.41,51.42,51.33,51.36,44470.6808343172,20.4309,20.4349,20.3991,20.4111,44470.6808
2006-05-09 13:15:00,51.36,51.43,51.35,51.41,44208.31693558966,20.4111,20.4389,20.4071,20.4309,44208.3169
2006-05-09 13:20:00,51.41,51.42,51.38,51.42,50767.41440377804,20.4309,20.4349,20.419,20.4349,50767.4144
2006-05-09 13:25:00,51.41,51.5,51.41,51.5,73986.6194411649,20.4309,20.4667,20.4309,20.4667,73986.6194
2006-05-09 13:30:00,51.51,51.52,51.48,51.48,47094.31982159255,20.4707,20.4746,20.4588,20.4588,47094.3198
2006-05-09 13:35:00,51.47,51.48,51.35,51.36,73724.25554243736,20.4548,20.4588,20.4071,20.4111,73724.2555
2006-05-09 13:40:00,51.37,51.49,51.37,51.41,54965.2367834186,20.415,20.4627,20.415,20.4309,54965.2368
2006-05-09 13:45:00,51.41,51.46,51.4,51.44,31483.66784730421,20.4309,20.4508,20.427,20.4429,31483.6678
2006-05-09 13:50:00,51.43,51.46,51.39,51.44,76085.53063098517,20.4389,20.4508,20.423,20.4429,76085.5306
2006-05-09 13:55:00,51.44,51.47,51.41,51.43,41847.04184704185,20.4429,20.4548,20.4309,20.4389,41847.0418
2006-05-09 14:00:00,51.44,51.47,51.31,51.36,137609.86488259217,20.4429,20.4548,20.3912,20.4111,137609.8649
2006-05-09 14:05:00,51.37,51.4,51.33,51.35,39879.312606585336,20.415,20.427,20.3991,20.4071,39879.3126
2006-05-09 14:10:00,51.33,51.37,51.31,51.33,47356.683720320085,20.3991,20.415,20.3912,20.3991,47356.6837
2006-05-09 14:15:00,51.33,51.36,51.27,51.36,82382.26420044602,20.3991,20.4111,20.3753,20.4111,82382.2642
2006-05-09 14:20:00,51.36,51.41,51.36,51.36,53391.05339105339,20.4111,20.4309,20.4111,20.4111,53391.0534
2006-05-09 14:25:00,51.36,51.39,51.34,51.35,28204.119113210025,20.4111,20.423,20.4031,20.4071,28204.1191
2006-05-09 14:30:00,51.36,51.36,51.26,51.33,62573.78984651712,20.4111,20.4111,20.3713,20.3991,62573.7898
2006-05-09 14:35:00,51.33,51.4,51.32,51.39,65984.52052997508,20.3991,20.427,20.3952,20.423,65984.5205
2006-05-09 14:40:00,51.39,51.39,51.28,51.3,103109.0121999213,20.423,20.423,20.3793,20.3872,103109.0122
2006-05-09 14:45:00,51.31,51.54,51.26,51.29,173291.35510953693,20.3912,20.4826,20.3713,20.3832,173291.3551
2006-05-09 14:50:00,51.28,51.3,51.25,51.25,98648.8259215532,20.3793,20.3872,20.3673,20.3673,98648.8259
2006-05-09 14:55:00,51.24,51.28,51.24,51.28,152958.15295815296,20.3634,20.3793,20.3634,20.3793,152958.153
2006-05-09 15:00:00,51.27,51.29,51.26,51.27,86711.26852945035,20.3753,20.3832,20.3713,20.3753,86711.2685
2006-05-09 15:05:00,51.26,51.29,51.26,51.27,96943.46057982424,20.3713,20.3832,20.3713,20.3753,96943.4606
2006-05-09 15:10:00,51.27,51.28,51.19,51.19,86711.26852945035,20.3753,20.3793,20.3435,20.3435,86711.2685
2006-05-09 15:15:00,51.18,51.2,51.1,51.1,123179.85045257772,20.3395,20.3475,20.3077,20.3077,123179.8505
2006-05-09 15:20:00,51.12,51.13,51.08,51.11,112029.38475665748,20.3157,20.3197,20.2998,20.3117,112029.3848
2006-05-09 15:25:00,51.12,51.12,51.08,51.09,89990.81726354454,20.3157,20.3157,20.2998,20.3038,89990.8173
2006-05-09 15:30:00,51.09,51.14,51.08,51.14,66115.70247933884,20.3038,20.3236,20.2998,20.3236,66115.7025
2006-05-09 15:35:00,51.14,51.17,51.13,51.17,80020.9891118982,20.3236,20.3356,20.3197,20.3356,80020.9891
2006-05-09 15:40:00,51.17,51.23,51.17,51.21,110586.38331365604,20.3356,20.3594,20.3356,20.3515,110586.3833
2006-05-09 15:45:00,51.21,51.22,51.11,51.11,126065.85333858062,20.3515,20.3554,20.3117,20.3117,126065.8533
2006-05-09 15:50:00,51.15,51.26,51.14,51.24,162272.07136298047,20.3276,20.3713,20.3236,20.3634,162272.0714
2006-05-09 15:55:00,51.24,51.28,51.2,51.23,302112.0293847567,20.3634,20.3793,20.3475,20.3594,302112.0294
2006-05-10 09:30:00,50.95,51.23,50.95,51.07,266299.3572084481,20.2481,20.3594,20.2481,20.2958,266299.3572
2006-05-10 09:35:00,51.06,51.15,51.05,51.1,100747.73711137348,20.2918,20.3276,20.2879,20.3077,100747.7371
2006-05-10 09:40:00,51.09,51.32,51.09,51.29,123311.0324019415,20.3038,20.3952,20.3038,20.3832,123311.0324
2006-05-10 09:45:00,51.29,51.3,51.1,51.14,102715.46635183,20.3832,20.3872,20.3077,20.3236,102715.4664
2006-05-10 09:50:00,51.14,51.18,51.01,51.05,88154.26997245179,20.3236,20.3395,20.272,20.2879,88154.27
2006-05-10 09:55:00,51.05,51.09,51.0,51.08,107962.74432638068,20.2879,20.3038,20.268,20.2998,107962.7443
2006-05-10 10:00:00,51.07,51.34,51.06,51.28,209891.11898202807,20.2958,20.4031,20.2918,20.3793,209891.119
2006-05-10 10:05:00,51.28,51.39,51.25,51.34,111504.65695920242,20.3793,20.423,20.3673,20.4031,111504.657
2006-05-10 10:10:00,51.36,51.4,51.32,51.36,97730.55227600684,20.4111,20.427,20.3952,20.4111,97730.5523
2006-05-10 10:15:00,51.37,51.4,51.31,51.33,134067.95224977043,20.415,20.427,20.3912,20.3991,134067.9522
2006-05-10 10:20:00,51.36,51.51,51.35,51.5,169749.44247671522,20.4111,20.4707,20.4071,20.4667,169749.4425
2006-05-10 10:25:00,51.5,51.57,51.49,51.55,113603.5681490227,20.4667,20.4945,20.4627,20.4866,113603.5681
2006-05-10 10:30:00,51.55,51.56,51.06,51.32,373737.37373737374,20.4866,20.4905,20.2918,20.3952,373737.3737
2006-05-10 10:35:00,51.31,51.31,50.98,50.98,221566.3124754034,20.3912,20.3912,20.26,20.26,221566.3125
2006-05-10 10:40:00,50.96,51.1,50.76,51.1,168044.07713498623,20.2521,20.3077,20.1726,20.3077,168044.0771
2006-05-10 10:45:00,51.1,51.14,50.75,50.78,218811.49153876427,20.3077,20.3236,20.1686,20.1806,218811.4915
2006-05-10 10:50:00,50.78,51.1,50.76,51.1,171061.26197035288,20.1806,20.3077,20.1726,20.3077,171061.262
2006-05-10 10:55:00,51.11,51.29,51.09,51.26,126065.85333858062,20.3117,20.3832,20.3038,20.3713,126065.8533
2006-05-10 11:00:00,51.28,51.53,51.23,51.39,219598.58323494688,20.3793,20.4786,20.3594,20.423,219598.5832
2006-05-10 11:05:00,51.39,51.42,51.3,51.32,195723.4684507412,20.423,20.4349,20.3872,20.3952,195723.4685
2006-05-10 11:10:00,51.33,51.48,51.32,51.44,91433.81870654598,20.3991,20.4588,20.3952,20.4429,91433.8187
2006-05-10 11:15:00,51.42,51.45,51.23,51.27,69788.79706152434,20.4349,20.4468,20.3594,20.3753,69788.7971
2006-05-10 11:20:00,51.28,51.3,51.16,51.19,185491.2764003673,20.3793,20.3872,20.3316,20.3435,185491.2764
2006-05-10 11:25:00,51.18,51.3,51.13,51.22,88678.99776990687,20.3395,20.3872,20.3197,20.3554,88678.9978
2006-05-10 11:30:00,51.25,51.3,51.22,51.23,62049.06204906205,20.3673,20.3872,20.3554,20.3594,62049.062
2006-05-10 11:35:00,51.23,51.23,51.04,51.1,105863.8331365604,20.3594,20.3594,20.2839,20.3077,105863.8331
2006-05-10 11:40:00,51.07,51.12,51.03,51.03,56014.69237832874,20.2958,20.3157,20.2799,20.2799,56014.6924
2006-05-10 11:45:00,51.04,51.24,51.03,51.21,120949.75731339368,20.2839,20.3634,20.2799,20.3515,120949.7573
2006-05-10 11:50:00,51.19,51.21,51.14,51.16,40928.76820149548,20.3435,20.3515,20.3236,20.3316,40928.7682
2006-05-10 11:55:00,51.17,51.26,51.16,51.26,48799.68516332153,20.3356,20.3713,20.3316,20.3713,48799.6852
2006-05-10 12:00:00,51.26,51.34,51.25,51.34,85530.63098517644,20.3713,20.4031,20.3673,20.4031,85530.631
2006-05-10 12:05:00,51.34,51.38,51.31,51.34,82513.4461498098,20.4031,20.419,20.3912,20.4031,82513.4461
2006-05-10 12:10:00,51.34,51.34,51.25,51.25,90515.5450609996,20.4031,20.4031,20.3673,20.3673,90515.5451
2006-05-10 12:15:00,51.26,51.26,51.19,51.2,21776.203594385413,20.3713,20.3713,20.3435,20.3475,21776.2036
2006-05-10 12:20:00,51.2,51.23,51.19,51.23,40272.85845467664,20.3475,20.3594,20.3435,20.3594,40272.8585
2006-05-10 12:25:00,51.22,51.23,51.18,51.23,38436.31116358389,20.3554,20.3594,20.3395,20.3594,38436.3112
2006-05-10 12:30:00,51.23,51.29,51.23,51.28,80545.71690935327,20.3594,20.3832,20.3594,20.3793,80545.7169
2006-05-10 12:35:00,51.29,51.33,51.27,51.3,49455.59491014037,20.3832,20.3991,20.3753,20.3872,49455.5949
2006-05-10 12:40:00,51.3,51.33,51.29,51.32,38173.94726485636,20.3872,20.3991,20.3832,20.3952,38173.9473
2006-05-10 12:45:00,51.33,51.36,51.3,51.36,70051.16096025187,20.3991,20.4111,20.3872,20.4111,70051.161
2006-05-10 12:50:00,51.36,51.42,51.36,51.39,92352.09235209235,20.4111,20.4349,20.4111,20.423,92352.0924
2006-05-10 12:55:00,51.39,51.55,51.39,51.55,98911.18982028074,20.423,20.4866,20.423,20.4866,98911.1898
2006-05-10 13:00:00,51.54,51.65,51.53,51.65,131969.04105995016,20.4826,20.5263,20.4786,20.5263,131969.0411
2006-05-10 13:05:00,51.63,51.65,51.55,51.58,88416.63387117932,20.5184,20.5263,20.4866,20.4985,88416.6339
2006-05-10 13:10:00,51.58,51.62,51.52,51.62,66378.06637806637,20.4985,20.5144,20.4746,20.5144,66378.0664
2006-05-10 13:15:00,51.62,51.63,51.54,51.55,54834.054834054834,20.5144,20.5184,20.4826,20.4866,54834.0548
2006-05-10 13:20:00,51.55,51.58,51.53,51.53,50111.5046569592,20.4866,20.4985,20.4786,20.4786,50111.5047
2006-05-10 13:25:00,51.53,51.6,51.52,51.58,44470.6808343172,20.4786,20.5064,20.4746,20.4985,44470.6808
2006-05-10 13:30:00,51.59,51.66,51.58,51.66,52735.14364423456,20.5025,20.5303,20.4985,20.5303,52735.1436
2006-05-10 13:35:00,51.66,51.68,51.53,51.55,60212.51475796931,20.5303,20.5382,20.4786,20.4866,60212.5148
2006-05-10 13:40:00,51.55,51.62,51.52,51.6,40404.0404040404,20.4866,20.5144,20.4746,20.5064,40404.0404
2006-05-10 13:45:00,51.59,51.6,51.52,51.55,60212.51475796931,20.5025,20.5064,20.4746,20.4866,60212.5148
2006-05-10 13:50:00,51.55,51.58,51.38,51.42,97992.91617473436,20.4866,20.4985,20.419,20.4349,97992.9162
2006-05-10 13:55:00,51.4,51.46,51.39,51.44,48799.68516332153,20.427,20.4508,20.423,20.4429,48799.6852
2006-05-10 14:00:00,51.44,51.48,51.4,51.46,73986.6194411649,20.4429,20.4588,20.427,20.4508,73986.6194
2006-05-10 14:05:00,51.46,51.46,51.41,51.41,66902.79417552146,20.4508,20.4508,20.4309,20.4309,66902.7942
2006-05-10 14:10:00,51.42,51.45,51.39,51.45,73068.34579561853,20.4349,20.4468,20.423,20.4468,73068.3458
2006-05-10 14:15:00,51.42,51.5,51.07,51.21,175652.63019808475,20.4349,20.4667,20.2958,20.3515,175652.6302
2006-05-10 14:20:00,51.3,51.6,51.29,51.5,154269.97245179064,20.3872,20.5064,20.3832,20.4667,154269.9725
2006-05-10 14:25:00,51.51,51.56,51.36,51.44,171585.98976780794,20.4707,20.4905,20.4111,20.4429,171585.9898
2006-05-10 14:30:00,51.44,51.61,51.41,51.58,147579.6930342385,20.4429,20.5104,20.4309,20.4985,147579.693
2006-05-10 14:35:00,51.62,51.74,51.6,51.71,154269.97245179064,20.5144,20.5621,20.5064,20.5502,154269.9725
2006-05-10 14:40:00,51.71,51.77,51.63,51.77,182867.637413092,20.5502,20.574,20.5184,20.574,182867.6374
2006-05-10 14:45:00,51.77,51.79,51.68,51.71,185753.64029909484,20.574,20.582,20.5382,20.5502,185753.6403
2006-05-10 14:50:00,51.71,51.75,51.68,51.71,111111.11111111112,20.5502,20.5661,20.5382,20.5502,111111.1111
2006-05-10 14:55:00,51.71,51.74,51.7,51.74,105863.8331365604,20.5502,20.5621,20.5462,20.5621,105863.8331
2006-05-10 15:00:00,51.74,51.8,51.69,51.71,179456.906729634,20.5621,20.5859,20.5422,20.5502,179456.9067
2006-05-10 15:05:00,51.72,51.76,51.66,51.71,125672.30749048931,20.5541,20.57,20.5303,20.5502,125672.3075
2006-05-10 15:10:00,51.71,51.73,51.63,51.65,62573.78984651712,20.5502,20.5581,20.5184,20.5263,62573.7898
2006-05-10 15:15:00,51.64,51.68,51.57,51.66,100091.82736455464,20.5223,20.5382,20.4945,20.5303,100091.8274
2006-05-10 15:20:00,51.66,51.74,51.65,51.71,113734.75009838646,20.5303,20.5621,20.5263,20.5502,113734.7501
2006-05-10 15:25:00,51.7,51.74,51.58,51.63,90253.18116227209,20.5462,20.5621,20.4985,20.5184,90253.1812
2006-05-10 15:30:00,51.6,51.65,51.5,51.55,153745.24465433558,20.5064,20.5263,20.4667,20.4866,153745.2447
2006-05-10 15:35:00,51.56,51.56,51.39,51.47,155844.15584415584,20.4905,20.4905,20.423,20.4548,155844.1558
2006-05-10 15:40:00,51.47,51.54,51.47,51.48,90384.36311163584,20.4548,20.4826,20.4548,20.4588,90384.3631
2006-05-10 15:45:00,51.49,51.52,51.42,51.43,150465.6959202414,20.4627,20.4746,20.4349,20.4389,150465.6959
2006-05-10 15:50:00,51.42,51.58,51.42,51.57,166076.34789452972,20.4349,20.4985,20.4349,20.4945,166076.3479
2006-05-10 15:55:00,51.57,51.62,51.55,51.6,239800.60343696707,20.4945,20.5144,20.4866,20.5064,239800.6034
2006-05-11 09:30:00,52.05,52.06,51.99,52.04,364948.1831300013,20.6853,20.6893,20.6614,20.6813,364948.1831
2006-05-11 09:35:00,52.01,52.14,52.0,52.11,235996.3269054178,20.6694,20.721,20.6654,20.7091,235996.3269
2006-05-11 09:40:00,52.13,52.14,52.07,52.13,168044.07713498623,20.7171,20.721,20.6932,20.7171,168044.0771
2006-05-11 09:45:00,52.1,52.13,52.1,52.11,232585.59622195983,20.7051,20.7171,20.7051,20.7091,232585.5962
2006-05-11 09:50:00,52.11,52.18,52.1,52.13,363373.9997376361,20.7091,20.7369,20.7051,20.7171,363373.9997
2006-05-11 09:55:00,52.16,52.24,52.13,52.22,243867.24386724387,20.729,20.7608,20.7171,20.7528,243867.2439
2006-05-11 10:00:00,52.22,52.22,52.1,52.16,153876.42660369934,20.7528,20.7528,20.7051,20.729,153876.4266
2006-05-11 10:05:00,52.16,52.2,52.09,52.09,163977.43670470943,20.729,20.7449,20.7012,20.7012,163977.4367
2006-05-11 10:10:00,52.1,52.16,52.06,52.06,130263.67571822116,20.7051,20.729,20.6893,20.6893,130263.6757
2006-05-11 10:15:00,52.03,52.16,52.03,52.12,222484.58612094977,20.6773,20.729,20.6773,20.7131,222484.5861
2006-05-11 10:20:00,52.13,52.16,52.1,52.14,94451.00354191264,20.7171,20.729,20.7051,20.721,94451.0035
2006-05-11 10:25:00,52.15,52.16,52.03,52.04,175914.9940968123,20.725,20.729,20.6773,20.6813,175914.9941
2006-05-11 10:30:00,52.03,52.08,51.9,52.04,325855.9622195986,20.6773,20.6972,20.6257,20.6813,325855.9622
2006-05-11 10:35:00,52.03,52.1,51.98,51.99,420306.9657615112,20.6773,20.7051,20.6575,20.6614,420306.9658
2006-05-11 10:40:00,51.99,52.06,51.87,51.88,239407.0575888758,20.6614,20.6893,20.6137,20.6177,239407.0576
2006-05-11 10:45:00,51.88,51.92,51.84,51.91,237570.51029778304,20.6177,20.6336,20.6018,20.6296,237570.5103
2006-05-11 10:50:00,51.91,51.95,51.79,51.84,164633.34645152828,20.6296,20.6455,20.582,20.6018,164633.3465
2006-05-11 10:55:00,51.84,51.92,51.74,51.77,143119.5067558704,20.6018,20.6336,20.5621,20.574,143119.5068
2006-05-11 11:00:00,51.78,51.87,51.76,51.81,176177.35799553982,20.578,20.6137,20.57,20.5899,176177.358
2006-05-11 11:05:00,51.81,51.86,51.76,51.81,100223.0093139184,20.5899,20.6098,20.57,20.5899,100223.0093
2006-05-11 11:10:00,51.81,51.93,51.78,51.79,117407.84468057196,20.5899,20.6376,20.578,20.582,117407.8447
2006-05-11 11:15:00,51.8,51.84,51.76,51.84,129214.22012331104,20.5859,20.6018,20.57,20.6018,129214.2201
2006-05-11 11:20:00,51.83,51.84,51.7,51.74,158992.52262888628,20.5978,20.6018,20.5462,20.5621,158992.5226
2006-05-11 11:25:00,51.74,51.74,51.46,51.49,181818.18181818185,20.5621,20.5621,20.4508,20.4627,181818.1818
2006-05-11 11:30:00,51.49,51.58,51.47,51.53,147317.32913551095,20.4627,20.4985,20.4548,20.4786,147317.3291
2006-05-11 11:35:00,51.53,51.54,51.43,51.47,186278.3680965499,20.4786,20.4826,20.4389,20.4548,186278.3681
2006-05-11 11:40:00,51.47,51.59,51.46,51.59,156106.5197428834,20.4548,20.5025,20.4508,20.5025,156106.5197
2006-05-11 11:45:00,51.58,51.65,51.54,51.54,144431.32624950807,20.4985,20.5263,20.4826,20.4826,144431.3262
2006-05-11 11:50:00,51.54,51.56,51.5,51.55,91433.81870654598,20.4826,20.4905,20.4667,20.4866,91433.8187
2006-05-11 11:55:00,51.55,51.55,51.49,51.53,142201.233110324,20.4866,20.4866,20.4627,20.4786,142201.2331
2006-05-11 12:00:00,51.53,51.55,51.49,51.52,67952.24977043159,20.4786,20.4866,20.4627,20.4746,67952.2498
2006-05-11 12:05:00,51.53,51.53,51.39,51.39,116489.57103502558,20.4786,20.4786,20.423,20.423,116489.571
2006-05-11 12:10:00,51.37,51.49,51.34,51.42,109143.3818706546,20.415,20.4627,20.4031,20.4349,109143.3819
2006-05-11 12:15:00,51.43,51.43,51.29,51.37,79496.26131444314,20.4389,20.4389,20.3832,20.415,79496.2613
2006-05-11 12:20:00,51.37,51.41,51.33,51.34,83169.35589662862,20.415,20.4309,20.3991,20.4031,83169.3559
2006-05-11 12:25:00,51.33,51.33,51.17,51.19,83694.0836940837,20.3991,20.3991,20.3356,20.3435,83694.0837
2006-05-11 12:30:00,51.2,51.23,51.1,51.1,69526.4331627968,20.3475,20.3594,20.3077,20.3077,69526.4332
2006-05-11 12:35:00,51.1,51.24,51.07,51.2,183654.72910927457,20.3077,20.3634,20.2958,20.3475,183654.7291
2006-05-11 12:40:00,51.2,51.22,51.13,51.22,142725.96090777908,20.3475,20.3554,20.3197,20.3554,142725.9609
2006-05-11 12:45:00,51.22,51.28,51.14,51.25,133412.0425029516,20.3554,20.3793,20.3236,20.3673,133412.0425
2006-05-11 12:50:00,51.27,51.31,51.14,51.28,57326.51187196642,20.3753,20.3912,20.3236,20.3793,57326.5119
2006-05-11 12:55:00,51.28,51.38,51.23,51.23,72281.25409943592,20.3793,20.419,20.3594,20.3594,72281.2541
2006-05-11 13:00:00,51.24,51.24,51.07,51.08,64803.88298570117,20.3634,20.3634,20.2958,20.2998,64803.883
2006-05-11 13:05:00,51.08,51.21,51.07,51.17,92089.72845336482,20.2998,20.3515,20.2958,20.3356,92089.7285
2006-05-11 13:10:00,51.17,51.18,51.07,51.12,90515.5450609996,20.3356,20.3395,20.2958,20.3157,90515.5451
2006-05-11 13:15:00,51.12,51.17,51.08,51.1,141938.8692115965,20.3157,20.3356,20.2998,20.3077,141938.8692
2006-05-11 13:20:00,51.1,51.2,51.07,51.19,152826.9710087892,20.3077,20.3475,20.2958,20.3435,152826.971
2006-05-11 13:25:00,51.2,51.38,51.18,51.38,114915.38764266035,20.3475,20.419,20.3395,20.419,114915.3876
2006-05-11 13:30:00,51.38,51.51,51.36,51.46,116489.57103502558,20.419,20.4707,20.4111,20.4508,116489.571
2006-05-11 13:35:00,51.46,51.52,51.45,51.46,80020.9891118982,20.4508,20.4746,20.4468,20.4508,80020.9891
2006-05-11 13:40:00,51.46,51.5,51.36,51.49,74511.34723861997,20.4508,20.4667,20.4111,20.4627,74511.3472
2006-05-11 13:45:00,51.49,51.5,51.38,51.48,122261.57680703136,20.4627,20.4667,20.419,20.4588,122261.5768
2006-05-11 13:50:00,51.48,51.55,51.43,51.47,170274.1702741703,20.4588,20.4866,20.4389,20.4548,170274.1703
2006-05-11 13:55:00,51.47,51.59,51.46,51.55,167388.1673881674,20.4548,20.5025,20.4508,20.4866,167388.1674
2006-05-11 14:00:00,51.55,51.72,51.55,51.69,131706.6771612226,20.4866,20.5541,20.4866,20.5422,131706.6772
2006-05-11 14:05:00,51.69,51.69,51.58,51.58,88678.99776990687,20.5422,20.5422,20.4985,20.4985,88678.9978
2006-05-11 14:10:00,51.58,51.58,51.3,51.3,88941.3616686344,20.4985,20.4985,20.3872,20.3872,88941.3617
2006-05-11 14:15:00,51.3,51.41,51.29,51.39,71494.16240325331,20.3872,20.4309,20.3832,20.423,71494.1624
2006-05-11 14:20:00,51.39,51.46,51.38,51.45,74511.34723861997,20.423,20.4508,20.419,20.4468,74511.3472
2006-05-11 14:25:00,51.45,51.53,51.42,51.44,69395.25121343303,20.4468,20.4786,20.4349,20.4429,69395.2512
2006-05-11 14:30:00,51.44,51.44,51.32,51.39,60343.696707333074,20.4429,20.4429,20.3952,20.423,60343.6967
2006-05-11 14:35:00,51.39,51.5,51.38,51.49,36468.58192312738,20.423,20.4667,20.419,20.4627,36468.5819
2006-05-11 14:40:00,51.49,51.49,51.31,51.31,51685.68804932442,20.4627,20.4627,20.3912,20.3912,51685.688
2006-05-11 14:45:00,51.32,51.36,51.3,51.3,65590.97468188377,20.3952,20.4111,20.3872,20.3872,65590.9747
2006-05-11 14:50:00,51.3,51.31,51.15,51.15,73199.52774498229,20.3872,20.3912,20.3276,20.3276,73199.5277
2006-05-11 14:55:00,51.14,51.17,51.07,51.17,97205.82447855176,20.3236,20.3356,20.2958,20.3356,97205.8245
2006-05-11 15:00:00,51.17,51.18,51.07,51.07,117801.39052866328,20.3356,20.3395,20.2958,20.2958,117801.3905
2006-05-11 15:05:00,51.08,51.18,51.07,51.08,189164.3709825528,20.2998,20.3395,20.2958,20.2998,189164.371
2006-05-11 15:10:00,51.07,51.21,51.04,51.17,139708.77607241244,20.2958,20.3515,20.2839,20.3356,139708.7761
2006-05-11 15:15:00,51.18,51.2,51.1,51.1,104158.46779483143,20.3395,20.3475,20.3077,20.3077,104158.4678
2006-05-11 15:20:00,51.11,51.11,51.04,51.1,70838.25265643447,20.3117,20.3117,20.2839,20.3077,70838.2527
2006-05-11 15:25:00,51.1,51.12,51.01,51.01,101403.64685819233,20.3077,20.3157,20.272,20.272,101403.6469
2006-05-11 15:30:00,51.01,51.01,50.85,50.89,144168.96235078055,20.272,20.272,20.2084,20.2243,144168.9624
2006-05-11 15:35:00,50.9,50.98,50.89,50.97,91958.54650400105,20.2283,20.26,20.2243,20.2561,91958.5465
2006-05-11 15:40:00,50.96,50.97,50.85,50.93,136166.86343959073,20.2521,20.2561,20.2084,20.2402,136166.8634
2006-05-11 15:45:00,50.93,50.97,50.92,50.92,88416.63387117932,20.2402,20.2561,20.2362,20.2362,88416.6339
2006-05-11 15:50:00,50.91,50.95,50.88,50.93,118457.30027548208,20.2322,20.2481,20.2203,20.2402,118457.3003
2006-05-11 15:55:00,50.93,50.99,50.91,50.98,212252.3940705759,20.2402,20.264,20.2322,20.26,212252.3941
2006-05-12 09:30:00,50.69,50.84,50.69,50.75,196904.1059950151,20.1448,20.2044,20.1448,20.1686,196904.106
2006-05-12 09:35:00,50.75,50.77,50.39,50.58,268791.8142463597,20.1686,20.1766,20.0256,20.1011,268791.8142
2006-05-12 09:40:00,50.57,50.72,50.56,50.69,165158.07424898335,20.0971,20.1567,20.0931,20.1448,165158.0742
2006-05-12 09:45:00,50.69,50.81,50.65,50.69,182736.4554637282,20.1448,20.1925,20.1289,20.1448,182736.4555
2006-05-12 09:50:00,50.66,50.69,50.49,50.55,271021.90738554375,20.1329,20.1448,20.0653,20.0892,271021.9074
2006-05-12 09:55:00,50.54,50.85,50.54,50.79,155319.42804670078,20.0852,20.2084,20.0852,20.1845,155319.428
2006-05-12 10:00:00,50.82,50.84,50.68,50.68,157287.1572871573,20.1965,20.2044,20.1408,20.1408,157287.1573
2006-05-12 10:05:00,50.68,50.7,50.51,50.65,163583.89085661815,20.1408,20.1488,20.0733,20.1289,163583.8909
2006-05-12 10:10:00,50.65,50.76,50.55,50.72,153351.69880624427,20.1289,20.1726,20.0892,20.1567,153351.6988
2006-05-12 10:15:00,50.72,50.72,50.56,50.57,102453.10245310246,20.1567,20.1567,20.0931,20.0971,102453.1025
2006-05-12 10:20:00,50.59,50.62,50.51,50.56,88023.08802308803,20.1051,20.117,20.0733,20.0931,88023.088
2006-05-12 10:25:00,50.56,50.56,50.43,50.47,176308.53994490358,20.0931,20.0931,20.0415,20.0574,176308.5399
2006-05-12 10:30:00,50.46,50.48,50.32,50.33,202020.20202020204,20.0534,20.0613,19.9978,20.0017,202020.202
2006-05-12 10:35:00,50.33,50.37,50.28,50.31,300537.84599239146,20.0017,20.0176,19.9819,19.9938,300537.846
2006-05-12 10:40:00,50.31,50.35,50.24,50.3,138003.41073068345,19.9938,20.0097,19.966,19.9898,138003.4107
2006-05-12 10:45:00,50.3,50.38,50.27,50.3,247540.33844942937,19.9898,20.0216,19.9779,19.9898,247540.3384
2006-05-12 10:50:00,50.31,50.44,50.3,50.4,169618.26052735143,19.9938,20.0454,19.9898,20.0295,169618.2605
2006-05-12 10:55:00,50.4,50.46,50.33,50.41,122392.75875639512,20.0295,20.0534,20.0017,20.0335,122392.7588
2006-05-12 11:00:00,50.4,50.46,50.34,50.43,154925.88219860947,20.0295,20.0534,20.0057,20.0415,154925.8822
2006-05-12 11:05:00,50.43,50.44,50.33,50.4,137741.04683195593,20.0415,20.0454,20.0017,20.0295,137741.0468
2006-05-12 11:10:00,50.4,50.42,50.31,50.31,146661.41938869213,20.0295,20.0375,19.9938,19.9938,146661.4194
2006-05-12 11:15:00,50.31,50.4,50.24,50.24,255542.4373606192,19.9938,20.0295,19.966,19.966,255542.4374
2006-05-12 11:20:00,50.24,50.26,50.17,50.24,273252.0005247278,19.966,19.9739,19.9381,19.966,273252.0005
2006-05-12 11:25:00,50.23,50.23,50.11,50.11,142332.4150596878,19.962,19.962,19.9143,19.9143,142332.4151
2006-05-12 11:30:00,50.11,50.26,50.07,50.15,161616.1616161616,19.9143,19.9739,19.8984,19.9302,161616.1616
2006-05-12 11:35:00,50.13,50.13,50.01,50.05,136953.9551357733,19.9222,19.9222,19.8746,19.8905,136953.9551
2006-05-12 11:40:00,50.06,50.07,49.95,50.01,223796.40561458745,19.8944,19.8984,19.8507,19.8746,223796.4056
2006-05-12 11:45:00,50.01,50.06,50.01,50.03,112554.11255411257,19.8746,19.8944,19.8746,19.8825,112554.1126
2006-05-12 11:50:00,50.03,50.23,50.01,50.2,122261.57680703136,19.8825,19.962,19.8746,19.9501,122261.5768
2006-05-12 11:55:00,50.2,50.3,50.16,50.21,99435.9176177358,19.9501,19.9898,19.9342,19.954,99435.9176
2006-05-12 12:00:00,50.21,50.37,50.2,50.36,123966.94214876034,19.954,20.0176,19.9501,20.0137,123966.9421
2006-05-12 12:05:00,50.33,50.45,50.32,50.4,124754.03384494294,20.0017,20.0494,19.9978,20.0295,124754.0338
2006-05-12 12:10:00,50.39,50.4,50.18,50.21,127246.49088285452,20.0256,20.0295,19.9421,19.954,127246.4909
2006-05-12 12:15:00,50.21,50.21,50.11,50.12,50767.41440377804,19.954,19.954,19.9143,19.9183,50767.4144
2006-05-12 12:20:00,50.12,50.12,49.93,49.94,132362.58690804147,19.9183,19.9183,19.8428,19.8467,132362.5869
2006-05-12 12:25:00,49.94,50.07,49.94,50.04,119244.3919716647,19.8467,19.8984,19.8467,19.8865,119244.392
2006-05-12 12:30:00,50.03,50.03,49.93,49.95,167388.1673881674,19.8825,19.8825,19.8428,19.8507,167388.1674
2006-05-12 12:35:00,49.95,49.97,49.92,49.96,168044.07713498623,19.8507,19.8587,19.8388,19.8547,168044.0771
2006-05-12 12:40:00,49.98,50.11,49.98,50.08,124885.21579430671,19.8626,19.9143,19.8626,19.9024,124885.2158
2006-05-12 12:45:00,50.08,50.1,50.03,50.06,83169.35589662862,19.9024,19.9103,19.8825,19.8944,83169.3559
2006-05-12 12:50:00,50.07,50.11,49.95,49.95,82251.08225108225,19.8984,19.9143,19.8507,19.8507,82251.0823
2006-05-12 12:55:00,49.95,50.01,49.93,49.98,102846.64830119377,19.8507,19.8746,19.8428,19.8626,102846.6483
2006-05-12 13:00:00,49.99,50.08,49.91,50.06,93401.5479470025,19.8666,19.9024,19.8348,19.8944,93401.5479
2006-05-12 13:05:00,50.06,50.13,49.98,50.05,102190.73855437493,19.8944,19.9222,19.8626,19.8905,102190.7386
2006-05-12 13:10:00,50.06,50.11,50.01,50.01,72150.07215007216,19.8944,19.9143,19.8746,19.8746,72150.0722
2006-05-12 13:15:00,50.02,50.09,50.01,50.06,99173.55371900828,19.8785,19.9064,19.8746,19.8944,99173.5537
2006-05-12 13:20:00,50.05,50.2,50.04,50.14,75167.25698543881,19.8905,19.9501,19.8865,19.9262,75167.257
2006-05-12 13:25:00,50.14,50.21,50.12,50.16,53784.59923914469,19.9262,19.954,19.9183,19.9342,53784.5992
2006-05-12 13:30:00,50.17,50.21,50.12,50.14,105732.65118719664,19.9381,19.954,19.9183,19.9262,105732.6512
2006-05-12 13:35:00,50.14,50.2,50.09,50.13,167125.80348943986,19.9262,19.9501,19.9064,19.9222,167125.8035
2006-05-12 13:40:00,50.14,50.18,50.08,50.1,80676.89885871705,19.9262,19.9421,19.9024,19.9103,80676.8989
2006-05-12 13:45:00,50.1,50.11,50.02,50.06,83562.90174471993,19.9103,19.9143,19.8785,19.8944,83562.9017
2006-05-12 13:50:00,50.07,50.12,50.04,50.11,45520.13642922734,19.8984,19.9183,19.8865,19.9143,45520.1364
2006-05-12 13:55:00,50.11,50.12,50.02,50.04,73330.70969434606,19.9143,19.9183,19.8785,19.8865,73330.7097
2006-05-12 14:00:00,50.04,50.17,50.03,50.08,106257.37898465172,19.8865,19.9381,19.8825,19.9024,106257.379
2006-05-12 14:05:00,50.07,50.08,49.98,49.99,99567.09956709958,19.8984,19.9024,19.8626,19.8666,99567.0996
2006-05-12 14:10:00,49.98,50.14,49.98,50.12,151121.6056670602,19.8626,19.9262,19.8626,19.9183,151121.6057
2006-05-12 14:15:00,50.13,50.14,50.01,50.12,112685.29450347633,19.9222,19.9262,19.8746,19.9183,112685.2945
2006-05-12 14:20:00,50.11,50.24,50.11,50.21,96549.91473173292,19.9143,19.966,19.9143,19.954,96549.9147
2006-05-12 14:25:00,50.21,50.24,50.13,50.14,117276.66273120818,19.954,19.966,19.9222,19.9262,117276.6627
2006-05-12 14:30:00,50.14,50.15,50.04,50.08,95500.45913682276,19.9262,19.9302,19.8865,19.9024,95500.4591
2006-05-12 14:35:00,50.08,50.08,50.03,50.06,105339.10533910534,19.9024,19.9024,19.8825,19.8944,105339.1053
2006-05-12 14:40:00,50.05,50.08,50.0,50.02,134199.1341991342,19.8905,19.9024,19.8706,19.8785,134199.1342
2006-05-12 14:45:00,50.02,50.02,49.98,50.0,91958.54650400105,19.8785,19.8785,19.8626,19.8706,91958.5465
2006-05-12 14:50:00,50.0,50.01,49.89,49.92,145218.4179456907,19.8706,19.8746,19.8269,19.8388,145218.4179
2006-05-12 14:55:00,49.92,49.95,49.87,49.87,63229.69959333596,19.8388,19.8507,19.8189,19.8189,63229.6996
2006-05-12 15:00:00,49.86,49.95,49.83,49.92,85137.08513708515,19.8149,19.8507,19.803,19.8388,85137.0851
2006-05-12 15:05:00,49.92,49.92,49.79,49.79,85661.81293454021,19.8388,19.8388,19.7871,19.7871,85661.8129
2006-05-12 15:10:00,49.78,49.79,49.66,49.72,125147.57969303423,19.7832,19.7871,19.7355,19.7593,125147.5797
2006-05-12 15:15:00,49.73,49.79,49.72,49.79,87629.54217499672,19.7633,19.7871,19.7593,19.7871,87629.5422
2006-05-12 15:20:00,49.79,49.92,49.79,49.92,102977.83025055753,19.7871,19.8388,19.7871,19.8388,102977.8303
2006-05-12 15:25:00,49.9,50.01,49.88,50.0,93139.18404827495,19.8308,19.8746,19.8229,19.8706,93139.184
2006-05-12 15:30:00,50.0,50.0,49.85,49.85,144824.87209759938,19.8706,19.8706,19.811,19.811,144824.8721
2006-05-12 15:35:00,49.79,49.85,49.76,49.84,151383.96956578776,19.7871,19.811,19.7752,19.807,151383.9696
2006-05-12 15:40:00,49.84,49.9,49.81,49.84,216056.6706021252,19.807,19.8308,19.7951,19.807,216056.6706
2006-05-12 15:45:00,49.84,49.88,49.79,49.79,173553.71900826448,19.807,19.8229,19.7871,19.7871,173553.719
2006-05-12 15:50:00,49.79,49.79,49.63,49.63,274301.45611963794,19.7871,19.7871,19.7235,19.7235,274301.4561
2006-05-12 15:55:00,49.63,49.85,49.58,49.63,449035.81267217634,19.7235,19.811,19.7037,19.7235,449035.8127
2006-05-15 09:30:00,49.02,49.02,48.94,48.97,1705.365341728978,19.4811,19.4811,19.4493,19.4612,1705.3653
2006-05-15 09:35:00,48.79,48.83,48.71,48.79,646595.8284140102,19.3897,19.4056,19.3579,19.3897,646595.8284
2006-05-15 09:40:00,48.79,48.96,48.79,48.85,245047.8814115178,19.3897,19.4573,19.3897,19.4136,245047.8814
2006-05-15 09:45:00,48.84,49.15,48.56,48.66,305785.12396694213,19.4096,19.5328,19.2983,19.3381,305785.124
2006-05-15 09:50:00,48.65,48.83,48.41,48.43,388429.7520661157,19.3341,19.4056,19.2387,19.2466,388429.7521
2006-05-15 09:55:00,48.42,48.48,48.31,48.47,609340.1547947003,19.2427,19.2665,19.199,19.2625,609340.1548
2006-05-15 10:00:00,48.49,48.49,48.24,48.45,204906.2049062049,19.2705,19.2705,19.1711,19.2546,204906.2049
2006-05-15 10:05:00,48.44,48.66,48.4,48.64,227207.1362980454,19.2506,19.3381,19.2347,19.3301,227207.1363
2006-05-15 10:10:00,48.65,48.89,48.62,48.86,266430.5391578119,19.3341,19.4295,19.3222,19.4175,266430.5392
2006-05-15 10:15:00,48.86,48.92,48.82,48.85,153745.24465433558,19.4175,19.4414,19.4016,19.4136,153745.2447
2006-05-15 10:20:00,48.86,48.89,48.73,48.79,171979.53561589925,19.4175,19.4295,19.3659,19.3897,171979.5356
2006-05-15 10:25:00,48.78,49.11,48.73,49.09,221828.6763741309,19.3857,19.5169,19.3659,19.5089,221828.6764
2006-05-15 10:30:00,49.08,49.17,48.95,49.17,265643.4474616293,19.505,19.5407,19.4533,19.5407,265643.4475
2006-05-15 10:35:00,49.17,49.2,48.82,48.9,212777.12186803087,19.5407,19.5527,19.4016,19.4334,212777.1219
2006-05-15 10:40:00,48.92,49.01,48.82,48.82,152826.9710087892,19.4414,19.4771,19.4016,19.4016,152826.971
2006-05-15 10:45:00,48.82,48.83,48.6,48.63,189033.18903318903,19.4016,19.4056,19.3142,19.3261,189033.189
2006-05-15 10:50:00,48.62,48.74,48.51,48.69,152564.60711006165,19.3222,19.3698,19.2784,19.35,152564.6071
2006-05-15 10:55:00,48.65,48.71,48.54,48.61,145218.4179456907,19.3341,19.3579,19.2904,19.3182,145218.4179
2006-05-15 11:00:00,48.63,48.7,48.58,48.59,87760.7241243605,19.3261,19.3539,19.3063,19.3102,87760.7241
2006-05-15 11:05:00,48.59,48.67,48.51,48.56,101928.3746556474,19.3102,19.342,19.2784,19.2983,101928.3747
2006-05-15 11:10:00,48.57,48.63,48.48,48.51,136953.9551357733,19.3023,19.3261,19.2665,19.2784,136953.9551
2006-05-15 11:15:00,48.52,48.59,48.45,48.47,70575.88875770694,19.2824,19.3102,19.2546,19.2625,70575.8888
2006-05-15 11:20:00,48.47,48.51,48.41,48.41,117145.48078184442,19.2625,19.2784,19.2387,19.2387,117145.4808
2006-05-15 11:25:00,48.41,48.47,48.35,48.47,119769.11976911976,19.2387,19.2625,19.2149,19.2625,119769.1198
2006-05-15 11:30:00,48.47,48.53,48.38,48.43,104683.1955922865,19.2625,19.2864,19.2268,19.2466,104683.1956
2006-05-15 11:35:00,48.44,48.44,48.32,48.43,95106.91328873148,19.2506,19.2506,19.2029,19.2466,95106.9133
2006-05-15 11:40:00,48.43,48.53,48.43,48.51,65984.52052997508,19.2466,19.2864,19.2466,19.2784,65984.5205
2006-05-15 11:45:00,48.53,48.57,48.46,48.51,74511.34723861997,19.2864,19.3023,19.2586,19.2784,74511.3472
2006-05-15 11:50:00,48.51,48.56,48.43,48.51,104289.6497441952,19.2784,19.2983,19.2466,19.2784,104289.6497
2006-05-15 11:55:00,48.51,48.54,48.46,48.47,83169.35589662862,19.2784,19.2904,19.2586,19.2625,83169.3559
2006-05-15 12:00:00,48.47,48.6,48.46,48.57,92352.09235209235,19.2625,19.3142,19.2586,19.3023,92352.0924
2006-05-15 12:05:00,48.58,48.58,48.48,48.51,66640.43027679392,19.3063,19.3063,19.2665,19.2784,66640.4303
2006-05-15 12:10:00,48.51,48.54,48.49,48.51,81463.99055489965,19.2784,19.2904,19.2705,19.2784,81463.9906
2006-05-15 12:15:00,48.51,48.52,48.47,48.47,75429.62088416635,19.2784,19.2824,19.2625,19.2625,75429.6209
2006-05-15 12:20:00,48.47,48.51,48.39,48.51,101928.3746556474,19.2625,19.2784,19.2308,19.2784,101928.3747
2006-05-15 12:25:00,48.49,48.51,48.41,48.42,93270.36599763871,19.2705,19.2784,19.2387,19.2427,93270.366
2006-05-15 12:30:00,48.42,48.47,48.41,48.47,99829.46346582712,19.2427,19.2625,19.2387,19.2625,99829.4635
2006-05-15 12:35:00,48.47,48.59,48.44,48.45,110192.83746556472,19.2625,19.3102,19.2506,19.2546,110192.8375
2006-05-15 12:40:00,48.45,48.46,48.35,48.35,90121.99921290833,19.2546,19.2586,19.2149,19.2149,90121.9992
2006-05-15 12:45:00,48.34,48.44,48.33,48.43,71756.52630198085,19.2109,19.2506,19.2069,19.2466,71756.5263
2006-05-15 12:50:00,48.43,48.46,48.35,48.35,70313.5248589794,19.2466,19.2586,19.2149,19.2149,70313.5249
2006-05-15 12:55:00,48.36,48.4,48.31,48.39,80808.0808080808,19.2188,19.2347,19.199,19.2308,80808.0808
2006-05-15 13:00:00,48.39,48.44,48.35,48.36,91040.27285845469,19.2308,19.2506,19.2149,19.2188,91040.2729
2006-05-15 13:05:00,48.37,48.4,48.33,48.34,61786.69815033452,19.2228,19.2347,19.2069,19.2109,61786.6982
2006-05-15 13:10:00,48.34,48.36,48.26,48.36,85530.63098517644,19.2109,19.2188,19.1791,19.2188,85530.631
2006-05-15 13:15:00,48.37,48.42,48.28,48.29,79627.4432638069,19.2228,19.2427,19.187,19.191,79627.4433
2006-05-15 13:20:00,48.28,48.29,48.18,48.21,117539.02662993572,19.187,19.191,19.1473,19.1592,117539.0266
2006-05-15 13:25:00,48.21,48.22,48.07,48.18,121080.93926275744,19.1592,19.1632,19.1036,19.1473,121080.9393
2006-05-15 13:30:00,48.21,48.24,48.08,48.16,103896.1038961039,19.1592,19.1711,19.1076,19.1393,103896.1039
2006-05-15 13:35:00,48.16,48.2,48.06,48.06,91827.36455463729,19.1393,19.1552,19.0996,19.0996,91827.3646
2006-05-15 13:40:00,48.06,48.08,48.0,48.01,215794.30670339763,19.0996,19.1076,19.0758,19.0797,215794.3067
2006-05-15 13:45:00,48.02,48.07,47.99,48.0,118063.7544273908,19.0837,19.1036,19.0718,19.0758,118063.7544
2006-05-15 13:50:00,48.01,48.02,47.9,47.91,161484.97966679785,19.0797,19.0837,19.036,19.04,161484.9797
2006-05-15 13:55:00,47.91,48.0,47.87,47.96,163059.16305916305,19.04,19.0758,19.0241,19.0599,163059.1631
2006-05-15 14:00:00,47.96,48.1,47.96,48.09,112029.38475665748,19.0599,19.1155,19.0599,19.1115,112029.3848
2006-05-15 14:05:00,48.09,48.18,48.04,48.15,125016.39774367047,19.1115,19.1473,19.0917,19.1354,125016.3977
2006-05-15 14:10:00,48.14,48.15,48.0,48.0,107831.56237701692,19.1314,19.1354,19.0758,19.0758,107831.5624
2006-05-15 14:15:00,48.0,48.0,47.84,47.92,151252.78761642397,19.0758,19.0758,19.0122,19.044,151252.7876
2006-05-15 14:20:00,47.91,47.92,47.85,47.89,101797.19270628362,19.04,19.044,19.0161,19.032,101797.1927
2006-05-15 14:25:00,47.9,48.22,47.9,48.15,141020.59556605012,19.036,19.1632,19.036,19.1354,141020.5956
2006-05-15 14:30:00,48.12,48.25,48.02,48.24,136953.9551357733,19.1234,19.1751,19.0837,19.1711,136953.9551
2006-05-15 14:35:00,48.23,48.23,48.05,48.06,148629.14862914864,19.1672,19.1672,19.0956,19.0996,148629.1486
2006-05-15 14:40:00,48.06,48.17,47.99,47.99,83300.5378459924,19.0996,19.1433,19.0718,19.0718,83300.5378
2006-05-15 14:45:00,47.99,47.99,47.87,47.94,166469.89374262103,19.0718,19.0718,19.0241,19.0519,166469.8937
2006-05-15 14:50:00,47.94,48.02,47.91,47.91,198084.743539289,19.0519,19.0837,19.04,19.04,198084.7435
2006-05-15 14:55:00,47.91,48.01,47.87,47.88,195723.4684507412,19.04,19.0797,19.0241,19.0281,195723.4685
2006-05-15 15:00:00,47.88,47.89,47.76,47.77,211596.48432375703,19.0281,19.032,18.9804,18.9844,211596.4843
2006-05-15 15:05:00,47.78,47.9,47.77,47.79,160960.25186934278,18.9883,19.036,18.9844,18.9923,160960.2519
2006-05-15 15:10:00,47.8,48.03,47.79,48.03,106126.19703528794,18.9963,19.0877,18.9923,19.0877,106126.197
2006-05-15 15:15:00,48.02,48.14,47.95,48.09,210284.66483011932,19.0837,19.1314,19.0559,19.1115,210284.6648
2006-05-15 15:20:00,48.09,48.12,48.02,48.05,167912.89518562247,19.1115,19.1234,19.0837,19.0956,167912.8952
2006-05-15 15:25:00,48.06,48.09,48.02,48.05,134723.8619965893,19.0996,19.1115,19.0837,19.0956,134723.862
2006-05-15 15:30:00,48.03,48.22,48.03,48.22,174471.99265381086,19.0877,19.1632,19.0877,19.1632,174471.9927
2006-05-15 15:35:00,48.22,48.4,48.2,48.39,294765.8402203857,19.1632,19.2347,19.1552,19.2308,294765.8402
2006-05-15 15:40:00,48.39,48.52,48.38,48.45,276006.8214613669,19.2308,19.2824,19.2268,19.2546,276006.8215
2006-05-15 15:45:00,48.47,48.52,48.44,48.5,288206.7427521973,19.2625,19.2824,19.2506,19.2745,288206.7428
2006-05-15 15:50:00,48.48,48.51,48.41,48.43,335301.06257378985,19.2665,19.2784,19.2387,19.2466,335301.0626
2006-05-15 15:55:00,48.43,48.44,48.38,48.39,326380.6900170537,19.2466,19.2506,19.2268,19.2308,326380.69
2006-05-16 09:30:00,48.79,49.27,48.79,49.23,713105.0767414405,19.3897,19.5805,19.3897,19.5646,713105.0767
2006-05-16 09:35:00,49.23,49.7,49.22,49.69,535484.7173028991,19.5646,19.7514,19.5606,19.7474,535484.7173
2006-05-16 09:40:00,49.66,49.69,49.43,49.51,563032.9266692903,19.7355,19.7474,19.6441,19.6759,563032.9267
2006-05-16 09:45:00,49.5,49.55,49.36,49.53,304210.94057457696,19.6719,19.6917,19.6162,19.6838,304210.9406
2006-05-16 09:50:00,49.53,49.54,49.4,49.45,366391.18457300274,19.6838,19.6878,19.6321,19.652,366391.1846
2006-05-16 09:55:00,49.44,49.47,49.3,49.36,216187.85255148893,19.648,19.66,19.5924,19.6162,216187.8526
2006-05-16 10:00:00,49.37,49.4,49.24,49.3,179456.906729634,19.6202,19.6321,19.5686,19.5924,179456.9067
2006-05-16 10:05:00,49.31,49.4,49.29,49.29,237701.6922471468,19.5964,19.6321,19.5884,19.5884,237701.6922
2006-05-16 10:10:00,49.28,49.31,49.06,49.17,245703.79115833665,19.5844,19.5964,19.497,19.5407,245703.7912
2006-05-16 10:15:00,49.13,49.17,48.94,48.94,194542.83090646728,19.5248,19.5407,19.4493,19.4493,194542.8309
2006-05-16 10:20:00,48.95,49.1,48.89,49.1,223140.4958677686,19.4533,19.5129,19.4295,19.5129,223140.4959
2006-05-16 10:25:00,49.1,49.16,48.99,49.01,142857.14285714287,19.5129,19.5368,19.4692,19.4771,142857.1429
2006-05-16 10:30:00,49.02,49.06,48.95,49.03,240850.05903187723,19.4811,19.497,19.4533,19.4851,240850.059
2006-05-16 10:35:00,49.04,49.11,48.99,49.05,193886.92115964845,19.4891,19.5169,19.4692,19.493,193886.9212
2006-05-16 10:40:00,49.05,49.13,49.01,49.03,246228.5189557917,19.493,19.5248,19.4771,19.4851,246228.519
2006-05-16 10:45:00,49.03,49.11,48.98,49.08,239931.78538633088,19.4851,19.5169,19.4652,19.505,239931.7854
2006-05-16 10:50:00,49.08,49.09,48.98,49.02,105076.7414403778,19.505,19.5089,19.4652,19.4811,105076.7414
2006-05-16 10:55:00,49.02,49.02,48.83,48.83,149940.96812278632,19.4811,19.4811,19.4056,19.4056,149940.9681
2006-05-16 11:00:00,48.84,48.92,48.79,48.89,130263.67571822116,19.4096,19.4414,19.3897,19.4295,130263.6757
2006-05-16 11:05:00,48.88,48.92,48.8,48.83,127115.30893349076,19.4255,19.4414,19.3937,19.4056,127115.3089
2006-05-16 11:10:00,48.82,48.86,48.75,48.8,209891.11898202807,19.4016,19.4175,19.3738,19.3937,209891.119
2006-05-16 11:15:00,48.81,48.94,48.8,48.92,154663.51829988195,19.3977,19.4493,19.3937,19.4414,154663.5183
2006-05-16 11:20:00,48.92,48.97,48.86,48.88,197166.4698937426,19.4414,19.4612,19.4175,19.4255,197166.4699
2006-05-16 11:25:00,48.88,49.0,48.85,48.97,157418.33923652105,19.4255,19.4732,19.4136,19.4612,157418.3392
2006-05-16 11:30:00,48.97,48.97,48.81,48.83,142857.14285714287,19.4612,19.4612,19.3977,19.4056,142857.1429
2006-05-16 11:35:00,48.84,48.84,48.73,48.82,190607.37242555423,19.4096,19.4096,19.3659,19.4016,190607.3724
2006-05-16 11:40:00,48.81,48.84,48.6,48.62,159517.25042634134,19.3977,19.4096,19.3142,19.3222,159517.2504
2006-05-16 11:45:00,48.62,48.74,48.6,48.61,152433.4251606979,19.3222,19.3698,19.3142,19.3182,152433.4252
2006-05-16 11:50:00,48.64,48.67,48.6,48.66,89072.54361799816,19.3301,19.342,19.3142,19.3381,89072.5436
2006-05-16 11:55:00,48.67,48.93,48.66,48.93,217368.49009576283,19.342,19.4454,19.3381,19.4454,217368.4901
2006-05-16 12:00:00,48.92,49.05,48.91,48.99,231142.5947789584,19.4414,19.493,19.4374,19.4692,231142.5948
2006-05-16 12:05:00,48.99,49.09,48.99,49.06,126590.58113603567,19.4692,19.5089,19.4692,19.497,126590.5811
2006-05-16 12:10:00,49.06,49.19,49.04,49.19,106913.28873147056,19.497,19.5487,19.4891,19.5487,106913.2887
2006-05-16 12:15:00,49.16,49.21,49.14,49.19,128295.94647776466,19.5368,19.5566,19.5288,19.5487,128295.9465
2006-05-16 12:20:00,49.19,49.21,49.02,49.02,125016.39774367047,19.5487,19.5566,19.4811,19.4811,125016.3977
2006-05-16 12:25:00,49.0,49.12,48.98,49.12,90384.36311163584,19.4732,19.5209,19.4652,19.5209,90384.3631
2006-05-16 12:30:00,49.12,49.15,49.05,49.1,51948.05194805195,19.5209,19.5328,19.493,19.5129,51948.0519
2006-05-16 12:35:00,49.11,49.24,49.08,49.18,119375.57392102848,19.5169,19.5686,19.505,19.5447,119375.5739
2006-05-16 12:40:00,49.19,49.26,49.18,49.25,83431.71979535616,19.5487,19.5765,19.5447,19.5725,83431.7198
2006-05-16 12:45:00,49.25,49.34,49.24,49.3,105076.7414403778,19.5725,19.6083,19.5686,19.5924,105076.7414
2006-05-16 12:50:00,49.31,49.47,49.31,49.47,181555.81791945428,19.5964,19.66,19.5964,19.66,181555.8179
2006-05-16 12:55:00,49.47,49.48,49.38,49.47,200446.0186278368,19.66,19.6639,19.6242,19.66,200446.0186
2006-05-16 13:00:00,49.47,49.47,49.31,49.45,160829.06991997905,19.66,19.66,19.5964,19.652,160829.0699
2006-05-16 13:05:00,49.45,49.53,49.41,49.53,197166.4698937426,19.652,19.6838,19.6361,19.6838,197166.4699
2006-05-16 13:10:00,49.53,49.6,49.49,49.59,184835.36665354847,19.6838,19.7116,19.6679,19.7076,184835.3667
2006-05-16 13:15:00,49.6,49.65,49.53,49.55,132100.22300931392,19.7116,19.7315,19.6838,19.6917,132100.223
2006-05-16 13:20:00,49.55,49.65,49.53,49.63,126590.58113603567,19.6917,19.7315,19.6838,19.7235,126590.5811
2006-05-16 13:25:00,49.63,49.66,49.57,49.6,185097.730552276,19.7235,19.7355,19.6997,19.7116,185097.7306
2006-05-16 13:30:00,49.6,50.05,49.6,50.04,322969.9593335957,19.7116,19.8905,19.7116,19.8865,322969.9593
2006-05-16 13:35:00,50.03,50.09,49.95,49.96,435261.7079889808,19.8825,19.9064,19.8507,19.8547,435261.708
2006-05-16 13:40:00,49.95,49.97,49.73,49.78,174996.72045126592,19.8507,19.8587,19.7633,19.7832,174996.7205
2006-05-16 13:45:00,49.76,49.81,49.61,49.65,173684.90095762824,19.7752,19.7951,19.7156,19.7315,173684.901
2006-05-16 13:50:00,49.65,49.92,49.65,49.92,134723.8619965893,19.7315,19.8388,19.7315,19.8388,134723.862
2006-05-16 13:55:00,49.89,49.95,49.78,49.78,91696.18260527353,19.8269,19.8507,19.7832,19.7832,91696.1826
2006-05-16 14:00:00,49.79,49.82,49.75,49.76,105601.46923783288,19.7871,19.799,19.7712,19.7752,105601.4692
2006-05-16 14:05:00,49.76,49.79,49.68,49.77,158598.97678079497,19.7752,19.7871,19.7434,19.7792,158598.9768
2006-05-16 14:10:00,49.77,49.78,49.61,49.61,108225.10822510824,19.7792,19.7832,19.7156,19.7156,108225.1082
2006-05-16 14:15:00,49.61,49.62,49.55,49.6,80414.53495998951,19.7156,19.7196,19.6917,19.7116,80414.535
2006-05-16 14:20:00,49.59,49.63,49.43,49.43,134855.04394595305,19.7076,19.7235,19.6441,19.6441,134855.0439
2006-05-16 14:25:00,49.43,49.54,49.34,49.39,134592.6800472255,19.6441,19.6878,19.6083,19.6282,134592.68
2006-05-16 14:30:00,49.4,49.52,49.4,49.5,89203.72556736194,19.6321,19.6798,19.6321,19.6719,89203.7256
2006-05-16 14:35:00,49.53,49.56,49.47,49.51,73724.25554243736,19.6838,19.6957,19.66,19.6759,73724.2555
2006-05-16 14:40:00,49.5,49.66,49.47,49.61,102584.28440246622,19.6719,19.7355,19.66,19.7156,102584.2844
2006-05-16 14:45:00,49.63,49.66,49.6,49.66,78971.53351698807,19.7235,19.7355,19.7116,19.7355,78971.5335
2006-05-16 14:50:00,49.66,49.7,49.63,49.63,79233.8974157156,19.7355,19.7514,19.7235,19.7235,79233.8974
2006-05-16 14:55:00,49.64,49.64,49.48,49.53,118194.93637675456,19.7275,19.7275,19.6639,19.6838,118194.9364
2006-05-16 15:00:00,49.52,49.66,49.51,49.56,144300.1443001443,19.6798,19.7355,19.6759,19.6957,144300.1443
2006-05-16 15:05:00,49.54,49.59,49.53,49.54,107175.65263019808,19.6878,19.7076,19.6838,19.6878,107175.6526
2006-05-16 15:10:00,49.53,49.54,49.4,49.43,152958.15295815296,19.6838,19.6878,19.6321,19.6441,152958.153
2006-05-16 15:15:00,49.43,49.44,49.32,49.36,112160.56670602126,19.6441,19.648,19.6003,19.6162,112160.5667
2006-05-16 15:20:00,49.36,49.42,49.34,49.39,120687.39341466616,19.6162,19.6401,19.6083,19.6282,120687.3934
2006-05-16 15:25:00,49.38,49.42,49.32,49.41,117670.20857929948,19.6242,19.6401,19.6003,19.6361,117670.2086
2006-05-16 15:30:00,49.42,49.44,49.31,49.32,169487.07857798768,19.6401,19.648,19.5964,19.6003,169487.0786
2006-05-16 15:35:00,49.34,49.37,49.29,49.31,110848.74721238358,19.6083,19.6202,19.5884,19.5964,110848.7472
2006-05-16 15:40:00,49.3,49.38,49.27,49.28,173028.99121080938,19.5924,19.6242,19.5805,19.5844,173028.9912
2006-05-16 15:45:00,49.29,49.38,49.27,49.28,138528.13852813854,19.5884,19.6242,19.5805,19.5844,138528.1385
2006-05-16 15:50:00,49.29,49.3,49.2,49.24,266692.9030565394,19.5884,19.5924,19.5527,19.5686,266692.9031
2006-05-16 15:55:00,49.24,49.27,49.23,49.27,317985.0452577725,19.5686,19.5805,19.5646,19.5805,317985.0453
2006-05-17 09:30:00,49.28,49.31,49.19,49.21,406270.4971795881,19.5844,19.5964,19.5487,19.5566,406270.4972
2006-05-17 09:35:00,49.21,49.85,49.21,49.69,276793.9131575495,19.5566,19.811,19.5566,19.7474,276793.9132
2006-05-17 09:40:00,49.69,49.71,49.4,49.45,315492.588219861,19.7474,19.7553,19.6321,19.652,315492.5882
2006-05-17 09:45:00,49.46,49.63,49.45,49.63,206218.0243998426,19.656,19.7235,19.652,19.7235,206218.0244
2006-05-17 09:50:00,49.63,49.71,49.53,49.56,192181.55581791943,19.7235,19.7553,19.6838,19.6957,192181.5558
2006-05-17 09:55:00,49.58,49.62,49.46,49.59,139708.77607241244,19.7037,19.7196,19.656,19.7076,139708.7761
2006-05-17 10:00:00,49.58,49.6,49.42,49.45,140758.23166732257,19.7037,19.7116,19.6401,19.652,140758.2317
2006-05-17 10:05:00,49.42,49.44,49.26,49.27,127377.67283221828,19.6401,19.648,19.5765,19.5805,127377.6728
2006-05-17 10:10:00,49.27,49.36,49.24,49.33,158598.97678079497,19.5805,19.6162,19.5686,19.6043,158598.9768
2006-05-17 10:15:00,49.34,49.42,49.24,49.42,178800.99698281518,19.6083,19.6401,19.5686,19.6401,178800.997
2006-05-17 10:20:00,49.42,49.45,49.33,49.41,135773.31759149942,19.6401,19.652,19.6043,19.6361,135773.3176
2006-05-17 10:25:00,49.4,49.67,49.38,49.54,187590.1875901876,19.6321,19.7394,19.6242,19.6878,187590.1876
2006-05-17 10:30:00,49.54,49.88,49.46,49.68,327298.9636626,19.6878,19.8229,19.656,19.7434,327298.9637
2006-05-17 10:35:00,49.66,49.67,49.4,49.43,214220.1233110324,19.7355,19.7394,19.6321,19.6441,214220.1233
2006-05-17 10:40:00,49.44,49.46,49.29,49.44,196772.9240456513,19.648,19.656,19.5884,19.648,196772.924
2006-05-17 10:45:00,49.44,49.54,49.38,49.46,176702.08579299488,19.648,19.6878,19.6242,19.656,176702.0858
2006-05-17 10:50:00,49.44,49.54,49.41,49.47,163190.34500852684,19.648,19.6878,19.6361,19.66,163190.345
2006-05-17 10:55:00,49.47,49.66,49.44,49.5,286763.7413091959,19.66,19.7355,19.648,19.6719,286763.7413
2006-05-17 11:00:00,49.49,49.5,49.28,49.34,146661.41938869213,19.6679,19.6719,19.5844,19.6083,146661.4194
2006-05-17 11:05:00,49.31,49.31,49.04,49.08,204381.47710874985,19.5964,19.5964,19.4891,19.505,204381.4771
2006-05-17 11:10:00,49.07,49.11,48.85,48.85,205693.2966023875,19.501,19.5169,19.4136,19.4136,205693.2966
2006-05-17 11:15:00,48.84,48.89,48.76,48.88,306834.5795618523,19.4096,19.4295,19.3778,19.4255,306834.5796
2006-05-17 11:20:00,48.89,48.95,48.78,48.79,134461.49809786174,19.4295,19.4533,19.3857,19.3897,134461.4981
2006-05-17 11:25:00,48.78,48.82,48.44,48.47,253181.16227207132,19.3857,19.4016,19.2506,19.2625,253181.1623
2006-05-17 11:30:00,48.45,48.62,48.41,48.43,366653.5484717303,19.2546,19.3222,19.2387,19.2466,366653.5485
2006-05-17 11:35:00,48.43,48.55,48.22,48.54,296340.02361275087,19.2466,19.2943,19.1632,19.2904,296340.0236
2006-05-17 11:40:00,48.54,48.54,48.41,48.47,210415.8467794832,19.2904,19.2904,19.2387,19.2625,210415.8468
2006-05-17 11:45:00,48.48,48.54,48.37,48.41,296733.5694608422,19.2665,19.2904,19.2228,19.2387,296733.5695
2006-05-17 11:50:00,48.41,48.45,48.37,48.41,127377.67283221828,19.2387,19.2546,19.2228,19.2387,127377.6728
2006-05-17 11:55:00,48.41,48.48,48.41,48.43,166076.34789452972,19.2387,19.2665,19.2387,19.2466,166076.3479
2006-05-17 12:00:00,48.42,48.59,48.38,48.52,151515.15151515152,19.2427,19.3102,19.2268,19.2824,151515.1515
2006-05-17 12:05:00,48.51,48.6,48.47,48.56,98386.46202282568,19.2784,19.3142,19.2625,19.2983,98386.462
2006-05-17 12:10:00,48.56,48.59,48.53,48.55,95762.82303555032,19.2983,19.3102,19.2864,19.2943,95762.823
2006-05-17 12:15:00,48.54,48.56,48.46,48.53,104289.6497441952,19.2904,19.2983,19.2586,19.2864,104289.6497
2006-05-17 12:20:00,48.52,48.7,48.52,48.7,128558.3103764922,19.2824,19.3539,19.2824,19.3539,128558.3104
2006-05-17 12:25:00,48.71,48.73,48.55,48.57,123835.76019939657,19.3579,19.3659,19.2943,19.3023,123835.7602
2006-05-17 12:30:00,48.57,48.72,48.57,48.67,118588.48222484588,19.3023,19.3619,19.3023,19.342,118588.4822
2006-05-17 12:35:00,48.7,48.73,48.59,48.59,67558.70392234028,19.3539,19.3659,19.3102,19.3102,67558.7039
2006-05-17 12:40:00,48.6,48.65,48.5,48.5,70575.88875770694,19.3142,19.3341,19.2745,19.2745,70575.8888
2006-05-17 12:45:00,48.49,48.52,48.32,48.36,103109.0121999213,19.2705,19.2824,19.2029,19.2188,103109.0122
2006-05-17 12:50:00,48.34,48.37,48.22,48.26,160041.9782237964,19.2109,19.2228,19.1632,19.1791,160041.9782
2006-05-17 12:55:00,48.26,48.42,48.2,48.41,148760.3305785124,19.1791,19.2427,19.1552,19.2387,148760.3306
2006-05-17 13:00:00,48.41,48.44,48.34,48.34,118588.48222484588,19.2387,19.2506,19.2109,19.2109,118588.4822
2006-05-17 13:05:00,48.33,48.39,48.28,48.34,93663.91184573004,19.2069,19.2308,19.187,19.2109,93663.9118
2006-05-17 13:10:00,48.32,48.39,48.27,48.28,153614.0627049718,19.2029,19.2308,19.1831,19.187,153614.0627
2006-05-17 13:15:00,48.29,48.3,48.22,48.27,113210.0223009314,19.191,19.195,19.1632,19.1831,113210.0223
2006-05-17 13:20:00,48.27,48.27,48.03,48.06,125016.39774367047,19.1831,19.1831,19.0877,19.0996,125016.3977
2006-05-17 13:25:00,48.08,48.12,48.0,48.02,337268.7918142464,19.1076,19.1234,19.0758,19.0837,337268.7918
2006-05-17 13:30:00,48.04,48.21,48.03,48.17,174209.6287550833,19.0917,19.1592,19.0877,19.1433,174209.6288
2006-05-17 13:35:00,48.15,48.33,48.14,48.32,147842.05693296602,19.1354,19.2069,19.1314,19.2029,147842.0569
2006-05-17 13:40:00,48.32,48.35,48.15,48.15,153089.33490751672,19.2029,19.2149,19.1354,19.1354,153089.3349
2006-05-17 13:45:00,48.15,48.24,48.1,48.24,84874.72123835761,19.1354,19.1711,19.1155,19.1711,84874.7212
2006-05-17 13:50:00,48.24,48.37,48.22,48.34,144431.32624950807,19.1711,19.2228,19.1632,19.2109,144431.3262
2006-05-17 13:55:00,48.33,48.43,48.33,48.34,175652.63019808475,19.2069,19.2466,19.2069,19.2109,175652.6302
2006-05-17 14:00:00,48.34,48.37,48.15,48.22,157943.06703397614,19.2109,19.2228,19.1354,19.1632,157943.067
2006-05-17 14:05:00,48.23,48.41,48.23,48.24,144431.32624950807,19.1672,19.2387,19.1672,19.1711,144431.3262
2006-05-17 14:10:00,48.23,48.42,48.22,48.33,93532.72989636626,19.1672,19.2427,19.1632,19.2069,93532.7299
2006-05-17 14:15:00,48.33,48.37,48.18,48.23,139052.8663255936,19.2069,19.2228,19.1473,19.1672,139052.8663
2006-05-17 14:20:00,48.24,48.27,48.16,48.21,88154.26997245179,19.1711,19.1831,19.1393,19.1592,88154.27
2006-05-17 14:25:00,48.18,48.23,48.18,48.22,85005.90318772137,19.1473,19.1672,19.1473,19.1632,85005.9032
2006-05-17 14:30:00,48.21,48.27,48.1,48.1,744982.290436836,19.1592,19.1831,19.1155,19.1155,744982.2904
2006-05-17 14:35:00,48.11,48.14,48.03,48.06,128164.76452840088,19.1195,19.1314,19.0877,19.0996,128164.7645
2006-05-17 14:40:00,48.06,48.11,48.02,48.05,276531.549258822,19.0996,19.1195,19.0837,19.0956,276531.5493
2006-05-17 14:45:00,48.06,48.07,47.94,47.95,330447.33044733043,19.0996,19.1036,19.0519,19.0559,330447.3304
2006-05-17 14:50:00,47.93,48.06,47.93,48.01,319559.2286501377,19.0479,19.0996,19.0479,19.0797,319559.2287
2006-05-17 14:55:00,48.01,48.14,48.0,48.12,166994.6215400761,19.0797,19.1314,19.0758,19.1234,166994.6215
2006-05-17 15:00:00,48.14,48.25,48.12,48.23,123573.39630066905,19.1314,19.1751,19.1234,19.1672,123573.3963
2006-05-17 15:05:00,48.23,48.43,48.21,48.43,171454.80781844418,19.1672,19.2466,19.1592,19.2466,171454.8078
2006-05-17 15:10:00,48.41,48.44,48.26,48.44,281778.8272333727,19.2387,19.2506,19.1791,19.2506,281778.8272
2006-05-17 15:15:00,48.44,48.48,48.37,48.41,128295.94647776466,19.2506,19.2665,19.2228,19.2387,128295.9465
2006-05-17 15:20:00,48.41,48.49,48.4,48.44,242293.06047487867,19.2387,19.2705,19.2347,19.2506,242293.0605
2006-05-17 15:25:00,48.44,48.49,48.41,48.44,154269.97245179064,19.2506,19.2705,19.2387,19.2506,154269.9725
2006-05-17 15:30:00,48.42,48.51,48.41,48.43,162009.70746425292,19.2427,19.2784,19.2387,19.2466,162009.7075
2006-05-17 15:35:00,48.43,48.51,48.41,48.49,250426.34133543223,19.2466,19.2784,19.2387,19.2705,250426.3413
2006-05-17 15:40:00,48.51,48.64,48.5,48.63,261052.0792338974,19.2784,19.3301,19.2745,19.3261,261052.0792
2006-05-17 15:45:00,48.63,48.73,48.58,48.64,353010.62573789846,19.3261,19.3659,19.3063,19.3301,353010.6257
2006-05-17 15:50:00,48.61,48.62,48.48,48.53,369801.9152564607,19.3182,19.3222,19.2665,19.2864,369801.9153
2006-05-17 15:55:00,48.53,48.56,48.41,48.45,357208.44811753905,19.2864,19.2983,19.2387,19.2546,357208.4481
2006-05-18 09:30:00,48.41,48.41,48.02,48.29,395775.9412304867,19.3496,19.3496,19.1937,19.3017,395775.9412
2006-05-18 09:35:00,48.36,48.47,48.29,48.43,434212.2523940706,19.3296,19.3736,19.3017,19.3576,434212.2524
2006-05-18 09:40:00,48.43,49.13,48.18,48.31,240587.69513314968,19.3576,19.6374,19.2577,19.3096,240587.6951
2006-05-18 09:45:00,48.33,48.52,48.31,48.36,301587.3015873016,19.3176,19.3936,19.3096,19.3296,301587.3016
2006-05-18 09:50:00,48.35,48.43,48.18,48.28,184441.8208054572,19.3256,19.3576,19.2577,19.2977,184441.8208
2006-05-18 09:55:00,48.28,48.46,48.27,48.44,166076.34789452972,19.2977,19.3696,19.2937,19.3616,166076.3479
2006-05-18 10:00:00,48.44,48.48,48.33,48.41,233635.05181687,19.3616,19.3776,19.3176,19.3496,233635.0518
2006-05-18 10:05:00,48.41,48.41,48.15,48.16,340810.7044470681,19.3496,19.3496,19.2457,19.2497,340810.7044
2006-05-18 10:10:00,48.16,48.31,48.12,48.24,229961.9572346845,19.2497,19.3096,19.2337,19.2817,229961.9572
2006-05-18 10:15:00,48.23,48.28,48.15,48.22,128164.76452840088,19.2777,19.2977,19.2457,19.2737,128164.7645
2006-05-18 10:20:00,48.22,48.28,48.17,48.22,235209.2352092352,19.2737,19.2977,19.2537,19.2737,235209.2352
2006-05-18 10:25:00,48.22,48.22,48.04,48.08,230749.0489308671,19.2737,19.2737,19.2017,19.2177,230749.0489
2006-05-18 10:30:00,48.08,48.09,47.94,47.96,378984.65171192447,19.2177,19.2217,19.1618,19.1698,378984.6517
2006-05-18 10:35:00,47.99,48.04,47.86,47.99,227600.6821461367,19.1817,19.2017,19.1298,19.1817,227600.6821
2006-05-18 10:40:00,47.99,48.12,47.96,48.1,212121.21212121213,19.1817,19.2337,19.1698,19.2257,212121.2121
2006-05-18 10:45:00,48.11,48.17,47.99,48.06,210547.02872884693,19.2297,19.2537,19.1817,19.2097,210547.0287
2006-05-18 10:50:00,48.06,48.09,47.94,48.07,227338.3182474092,19.2097,19.2217,19.1618,19.2137,227338.3182
2006-05-18 10:55:00,48.09,48.12,47.97,47.99,165289.2561983471,19.2217,19.2337,19.1738,19.1817,165289.2562
2006-05-18 11:00:00,47.99,48.14,47.99,48.05,201757.8381214745,19.1817,19.2417,19.1817,19.2057,201757.8381
2006-05-18 11:05:00,48.05,48.1,47.87,47.87,223796.40561458745,19.2057,19.2257,19.1338,19.1338,223796.4056
2006-05-18 11:10:00,47.87,48.02,47.78,47.86,193362.19336219336,19.1338,19.1937,19.0978,19.1298,193362.1934
2006-05-18 11:15:00,47.86,47.93,47.83,47.91,189557.9168306441,19.1298,19.1578,19.1178,19.1498,189557.9168
2006-05-18 11:20:00,47.93,47.99,47.83,47.87,137347.50098386462,19.1578,19.1817,19.1178,19.1338,137347.501
2006-05-18 11:25:00,47.87,48.06,47.87,48.0,207923.3897415716,19.1338,19.2097,19.1338,19.1857,207923.3897
2006-05-18 11:30:00,47.99,48.02,47.94,47.98,144693.69014823562,19.1817,19.1937,19.1618,19.1777,144693.6901
2006-05-18 11:35:00,47.99,48.02,47.91,47.96,123179.85045257772,19.1817,19.1937,19.1498,19.1698,123179.8505
2006-05-18 11:40:00,47.97,48.04,47.95,48.02,79233.8974157156,19.1738,19.2017,19.1658,19.1937,79233.8974
2006-05-18 11:45:00,47.99,48.09,47.99,48.04,99698.28151646334,19.1817,19.2217,19.1817,19.2017,99698.2815
2006-05-18 11:50:00,48.04,48.06,47.81,47.83,199396.56303292667,19.2017,19.2097,19.1098,19.1178,199396.563
2006-05-18 11:55:00,47.83,47.96,47.83,47.87,143250.68870523418,19.1178,19.1698,19.1178,19.1338,143250.6887
2006-05-18 12:00:00,47.9,47.92,47.83,47.9,177489.1774891775,19.1458,19.1538,19.1178,19.1458,177489.1775
2006-05-18 12:05:00,47.91,47.93,47.83,47.87,132624.950806769,19.1498,19.1578,19.1178,19.1338,132624.9508
2006-05-18 12:10:00,47.88,47.93,47.86,47.89,72805.981896891,19.1378,19.1578,19.1298,19.1418,72805.9819
2006-05-18 12:15:00,47.9,48.08,47.89,48.0,99173.55371900828,19.1458,19.2177,19.1418,19.1857,99173.5537
2006-05-18 12:20:00,47.99,48.08,47.96,48.0,143513.0526039617,19.1817,19.2177,19.1698,19.1857,143513.0526
2006-05-18 12:25:00,48.0,48.06,47.94,47.95,70707.07070707071,19.1857,19.2097,19.1618,19.1658,70707.0707
2006-05-18 12:30:00,47.96,47.99,47.9,47.95,78315.62377016923,19.1698,19.1817,19.1458,19.1658,78315.6238
2006-05-18 12:35:00,47.93,47.97,47.86,47.91,89203.72556736194,19.1578,19.1738,19.1298,19.1498,89203.7256
2006-05-18 12:40:00,47.92,47.96,47.86,47.93,110848.74721238358,19.1538,19.1698,19.1298,19.1578,110848.7472
2006-05-18 12:45:00,47.93,47.99,47.9,47.97,62442.60789715336,19.1578,19.1817,19.1458,19.1738,62442.6079
2006-05-18 12:50:00,47.97,47.99,47.93,47.94,99042.3717696445,19.1738,19.1817,19.1578,19.1618,99042.3718
2006-05-18 12:55:00,47.94,48.07,47.93,48.03,152039.8793126066,19.1618,19.2137,19.1578,19.1977,152039.8793
2006-05-18 13:00:00,48.03,48.09,47.99,48.08,96025.18693427784,19.1977,19.2217,19.1817,19.2177,96025.1869
2006-05-18 13:05:00,48.09,48.16,48.04,48.06,109799.29161747344,19.2217,19.2497,19.2017,19.2097,109799.2916
2006-05-18 13:10:00,48.06,48.17,47.96,47.96,119900.30171848352,19.2097,19.2537,19.1698,19.1698,119900.3017
2006-05-18 13:15:00,47.96,48.02,47.95,48.02,77790.89597271416,19.1698,19.1937,19.1658,19.1937,77790.896
2006-05-18 13:20:00,48.0,48.05,47.93,47.95,78840.3515676243,19.1857,19.2057,19.1578,19.1658,78840.3516
2006-05-18 13:25:00,47.96,47.99,47.84,47.86,165158.07424898335,19.1698,19.1817,19.1218,19.1298,165158.0742
2006-05-18 13:30:00,47.86,47.89,47.78,47.8,168306.44103371375,19.1298,19.1418,19.0978,19.1058,168306.441
2006-05-18 13:35:00,47.8,47.96,47.8,47.88,89990.81726354454,19.1058,19.1698,19.1058,19.1378,89990.8173
2006-05-18 13:40:00,47.89,47.94,47.76,47.76,117801.39052866328,19.1418,19.1618,19.0898,19.0898,117801.3905
2006-05-18 13:45:00,47.75,47.91,47.74,47.89,127640.03673094582,19.0858,19.1498,19.0818,19.1418,127640.0367
2006-05-18 13:50:00,47.88,47.9,47.81,47.88,62836.15374524466,19.1378,19.1458,19.1098,19.1378,62836.1537
2006-05-18 13:55:00,47.88,48.0,47.88,47.94,75954.34868162141,19.1378,19.1857,19.1378,19.1618,75954.3487
2006-05-18 14:00:00,47.96,47.96,47.82,47.91,73330.70969434606,19.1698,19.1698,19.1138,19.1498,73330.7097
2006-05-18 14:05:00,47.93,47.94,47.87,47.9,71887.70825134462,19.1578,19.1618,19.1338,19.1458,71887.7083
2006-05-18 14:10:00,47.91,48.0,47.9,47.94,116358.38908566182,19.1498,19.1857,19.1458,19.1618,116358.3891
2006-05-18 14:15:00,47.94,47.96,47.9,47.91,95500.45913682276,19.1618,19.1698,19.1458,19.1498,95500.4591
2006-05-18 14:20:00,47.91,47.91,47.84,47.87,95631.64108618654,19.1498,19.1498,19.1218,19.1338,95631.6411
2006-05-18 14:25:00,47.87,47.89,47.83,47.85,71100.616555162,19.1338,19.1418,19.1178,19.1258,71100.6166
2006-05-18 14:30:00,47.86,47.95,47.85,47.95,70182.34290961563,19.1298,19.1658,19.1258,19.1658,70182.3429
2006-05-18 14:35:00,47.95,48.02,47.95,48.01,115571.2973894792,19.1658,19.1937,19.1658,19.1897,115571.2974
2006-05-18 14:40:00,48.01,48.05,47.87,47.87,70444.70680834318,19.1897,19.2057,19.1338,19.1338,70444.7068
2006-05-18 14:45:00,47.86,48.01,47.84,47.98,131969.04105995016,19.1298,19.1897,19.1218,19.1777,131969.0411
2006-05-18 14:50:00,47.99,48.02,47.95,47.99,92220.9104027286,19.1817,19.1937,19.1658,19.1817,92220.9104
2006-05-18 14:55:00,47.99,47.99,47.86,47.86,113341.20425029517,19.1817,19.1817,19.1298,19.1298,113341.2043
2006-05-18 15:00:00,47.86,47.98,47.86,47.9,135773.31759149942,19.1298,19.1777,19.1298,19.1458,135773.3176
2006-05-18 15:05:00,47.9,47.93,47.87,47.88,81857.53640299095,19.1458,19.1578,19.1338,19.1378,81857.5364
2006-05-18 15:10:00,47.88,47.89,47.83,47.83,146399.05548996458,19.1378,19.1418,19.1178,19.1178,146399.0555
2006-05-18 15:15:00,47.84,47.9,47.83,47.86,92614.45625081989,19.1218,19.1458,19.1178,19.1298,92614.4563
2006-05-18 15:20:00,47.86,47.86,47.72,47.73,179981.63452708907,19.1298,19.1298,19.0738,19.0778,179981.6345
2006-05-18 15:25:00,47.73,47.79,47.7,47.75,142332.4150596878,19.0778,19.1018,19.0658,19.0858,142332.4151
2006-05-18 15:30:00,47.75,47.9,47.74,47.85,119506.75587039224,19.0858,19.1458,19.0818,19.1258,119506.7559
2006-05-18 15:35:00,47.85,47.85,47.76,47.83,196641.74209628755,19.1258,19.1258,19.0898,19.1178,196641.7421
2006-05-18 15:40:00,47.84,47.84,47.6,47.6,283221.82867637416,19.1218,19.1218,19.0259,19.0259,283221.8287
2006-05-18 15:45:00,47.59,47.77,47.58,47.65,223271.6778171324,19.0219,19.0938,19.0179,19.0458,223271.6778
2006-05-18 15:50:00,47.65,47.66,47.59,47.63,250163.9774367047,19.0458,19.0498,19.0219,19.0379,250163.9774
2006-05-18 15:55:00,47.62,47.7,47.62,47.63,439853.0762167126,19.0339,19.0658,19.0339,19.0379,439853.0762
2006-05-19 09:30:00,47.6,47.6,47.37,47.42,1215925.488652761,19.0259,19.0259,18.9339,18.9539,1215925.4887
2006-05-19 09:35:00,47.38,47.42,47.22,47.29,293322.83877738426,18.9379,18.9539,18.874,18.902,293322.8388
2006-05-19 09:40:00,47.29,47.64,47.27,47.64,301456.1196379378,18.902,19.0418,18.894,19.0418,301456.1196
2006-05-19 09:45:00,47.58,47.64,47.49,47.61,310638.85609340155,19.0179,19.0418,18.9819,19.0299,310638.8561
2006-05-19 09:50:00,47.61,47.65,47.56,47.61,359569.72320608684,19.0299,19.0458,19.0099,19.0299,359569.7232
2006-05-19 09:55:00,47.62,47.62,47.48,47.52,217893.2178932179,19.0339,19.0339,18.9779,18.9939,217893.2179
2006-05-19 10:00:00,47.55,47.6,47.33,47.36,157155.97533779353,19.0059,19.0259,18.9179,18.9299,157155.9753
2006-05-19 10:05:00,47.36,47.41,47.33,47.4,230617.8669815033,18.9299,18.9499,18.9179,18.9459,230617.867
2006-05-19 10:10:00,47.41,47.55,47.36,47.38,160304.34212252396,18.9499,19.0059,18.9299,18.9379,160304.3421
2006-05-19 10:15:00,47.38,47.44,47.16,47.16,138659.3204775023,18.9379,18.9619,18.85,18.85,138659.3205
2006-05-19 10:20:00,47.16,47.19,46.9,46.98,349337.53115571296,18.85,18.862,18.7461,18.778,349337.5312
2006-05-19 10:25:00,46.95,47.22,46.95,47.18,191788.00996982816,18.7661,18.874,18.7661,18.858,191788.01
2006-05-19 10:30:00,47.16,47.28,47.15,47.16,245441.42725960907,18.85,18.898,18.846,18.85,245441.4273
2006-05-19 10:35:00,47.16,47.16,47.06,47.11,221172.76662731208,18.85,18.85,18.81,18.83,221172.7666
2006-05-19 10:40:00,47.09,47.11,46.94,47.03,217368.49009576283,18.822,18.83,18.7621,18.798,217368.4901
2006-05-19 10:45:00,47.03,47.16,46.97,47.12,114390.6598452053,18.798,18.85,18.774,18.834,114390.6598
2006-05-19 10:50:00,47.09,47.12,47.01,47.03,180375.1803751804,18.822,18.834,18.79,18.798,180375.1804
2006-05-19 10:55:00,47.02,47.14,47.0,47.06,130263.67571822116,18.794,18.842,18.786,18.81,130263.6757
2006-05-19 11:00:00,47.06,47.2,47.04,47.19,149022.69447723994,18.81,18.866,18.802,18.862,149022.6945
2006-05-19 11:05:00,47.2,47.2,47.0,47.04,298176.5709038436,18.866,18.866,18.786,18.802,298176.5709
2006-05-19 11:10:00,47.05,47.05,46.61,46.74,439197.16646989377,18.806,18.806,18.6302,18.6821,439197.1665
2006-05-19 11:15:00,46.74,46.8,46.68,46.73,341073.0683457956,18.6821,18.7061,18.6581,18.6781,341073.0683
2006-05-19 11:20:00,46.73,47.07,46.73,47.03,253968.253968254,18.6781,18.814,18.6781,18.798,253968.254
2006-05-19 11:25:00,47.03,47.2,47.03,47.16,226157.68070313527,18.798,18.866,18.798,18.85,226157.6807
2006-05-19 11:30:00,47.19,47.23,47.0,47.12,219467.40128558312,18.862,18.878,18.786,18.834,219467.4013
2006-05-19 11:35:00,47.11,47.3,47.11,47.25,321002.2300931392,18.83,18.9059,18.83,18.886,321002.2301
2006-05-19 11:40:00,47.26,47.31,47.2,47.25,171454.80781844418,18.89,18.9099,18.866,18.886,171454.8078
2006-05-19 11:45:00,47.25,47.3,47.19,47.22,146792.6013380559,18.886,18.9059,18.862,18.874,146792.6013
2006-05-19 11:50:00,47.25,47.38,47.25,47.32,184704.1847041847,18.886,18.9379,18.886,18.9139,184704.1847
2006-05-19 11:55:00,47.32,47.36,47.24,47.27,156631.24754033846,18.9139,18.9299,18.882,18.894,156631.2475
2006-05-19 12:00:00,47.28,47.32,47.16,47.22,138003.41073068345,18.898,18.9139,18.85,18.874,138003.4107
2006-05-19 12:05:00,47.24,47.37,47.22,47.32,121343.303161485,18.882,18.9339,18.874,18.9139,121343.3032
2006-05-19 12:10:00,47.29,47.38,47.22,47.22,221959.8583234947,18.902,18.9379,18.874,18.874,221959.8583
2006-05-19 12:15:00,47.23,47.28,47.09,47.11,160041.9782237964,18.878,18.898,18.822,18.83,160041.9782
2006-05-19 12:20:00,47.09,47.16,47.05,47.11,144168.96235078055,18.822,18.85,18.806,18.83,144168.9624
2006-05-19 12:25:00,47.11,47.13,47.02,47.03,109930.4735668372,18.83,18.838,18.794,18.798,109930.4736
2006-05-19 12:30:00,47.03,47.32,47.02,47.31,153089.33490751672,18.798,18.9139,18.794,18.9099,153089.3349
2006-05-19 12:35:00,47.34,47.64,47.32,47.61,304998.0322707596,18.9219,19.0418,18.9139,19.0299,304998.0323
2006-05-19 12:40:00,47.62,47.64,47.53,47.64,378328.7419651056,19.0339,19.0418,18.9979,19.0418,378328.742
2006-05-19 12:45:00,47.64,47.83,47.35,47.46,297520.6611570248,19.0418,19.1178,18.9259,18.9699,297520.6612
2006-05-19 12:50:00,47.46,47.8,47.45,47.72,182342.9096156369,18.9699,19.1058,18.9659,19.0738,182342.9096
2006-05-19 12:55:00,47.73,47.83,47.64,47.7,152564.60711006165,19.0778,19.1178,19.0418,19.0658,152564.6071
2006-05-19 13:00:00,47.7,47.9,47.61,47.88,191263.2821723731,19.0658,19.1458,19.0299,19.1378,191263.2822
2006-05-19 13:05:00,47.87,47.95,47.79,47.86,185753.64029909484,19.1338,19.1658,19.1018,19.1298,185753.6403
2006-05-19 13:10:00,47.85,47.98,47.85,47.93,143906.598452053,19.1258,19.1777,19.1258,19.1578,143906.5985
2006-05-19 13:15:00,47.96,48.12,47.9,48.1,176964.44969172243,19.1698,19.2337,19.1458,19.2257,176964.4497
2006-05-19 13:20:00,48.11,48.33,48.0,48.31,208972.8453364817,19.2297,19.3176,19.1857,19.3096,208972.8453
2006-05-19 13:25:00,48.31,48.38,48.06,48.16,163846.25475534567,19.3096,19.3376,19.2097,19.2497,163846.2548
2006-05-19 13:30:00,48.16,48.18,47.99,48.02,186016.0041978224,19.2497,19.2577,19.1817,19.1937,186016.0042
2006-05-19 13:35:00,48.0,48.18,48.0,48.15,95106.91328873148,19.1857,19.2577,19.1857,19.2457,95106.9133
2006-05-19 13:40:00,48.18,48.36,48.15,48.36,176439.72189426736,19.2577,19.3296,19.2457,19.3296,176439.7219
2006-05-19 13:45:00,48.37,48.42,48.19,48.24,243998.42581660763,19.3336,19.3536,19.2617,19.2817,243998.4258
2006-05-19 13:50:00,48.23,48.35,48.02,48.03,167519.34933753117,19.2777,19.3256,19.1937,19.1977,167519.3493
2006-05-19 13:55:00,48.04,48.1,47.92,47.97,116620.75298438936,19.2017,19.2257,19.1538,19.1738,116620.753
2006-05-19 14:00:00,47.97,48.09,47.97,48.06,98911.18982028074,19.1738,19.2217,19.1738,19.2097,98911.1898
2006-05-19 14:05:00,48.06,48.25,48.06,48.2,111635.8389085662,19.2097,19.2857,19.2097,19.2657,111635.8389
2006-05-19 14:10:00,48.21,48.28,48.2,48.25,108225.10822510824,19.2697,19.2977,19.2657,19.2857,108225.1082
2006-05-19 14:15:00,48.25,48.28,48.1,48.13,131837.85911058637,19.2857,19.2977,19.2257,19.2377,131837.8591
2006-05-19 14:20:00,48.12,48.15,48.06,48.09,89334.9075167257,19.2337,19.2457,19.2097,19.2217,89334.9075
2006-05-19 14:25:00,48.08,48.13,48.02,48.04,72281.25409943592,19.2177,19.2377,19.1937,19.2017,72281.2541
2006-05-19 14:30:00,48.04,48.05,47.83,47.83,95106.91328873148,19.2017,19.2057,19.1178,19.1178,95106.9133
2006-05-19 14:35:00,47.82,47.92,47.8,47.88,117670.20857929948,19.1138,19.1538,19.1058,19.1378,117670.2086
2006-05-19 14:40:00,47.88,47.92,47.78,47.81,101141.28295946478,19.1378,19.1538,19.0978,19.1098,101141.283
2006-05-19 14:45:00,47.81,47.9,47.77,47.9,85268.2670864489,19.1098,19.1458,19.0938,19.1458,85268.2671
2006-05-19 14:50:00,47.89,47.93,47.68,47.76,102059.55660501117,19.1418,19.1578,19.0578,19.0898,102059.5566
2006-05-19 14:55:00,47.75,47.81,47.7,47.74,98517.64397218944,19.0858,19.1098,19.0658,19.0818,98517.644
2006-05-19 15:00:00,47.74,47.81,47.71,47.77,73461.89164370982,19.0818,19.1098,19.0698,19.0938,73461.8916
2006-05-19 15:05:00,47.76,47.82,47.65,47.7,87629.54217499672,19.0898,19.1138,19.0458,19.0658,87629.5422
2006-05-19 15:10:00,47.69,47.7,47.45,47.52,187721.3695395513,19.0618,19.0658,18.9659,18.9939,187721.3695
2006-05-19 15:15:00,47.52,47.54,47.44,47.45,126065.85333858062,18.9939,19.0019,18.9619,18.9659,126065.8533
2006-05-19 15:20:00,47.45,47.54,47.37,47.39,104683.1955922865,18.9659,19.0019,18.9339,18.9419,104683.1956
2006-05-19 15:25:00,47.39,47.75,47.39,47.66,119244.3919716647,18.9419,19.0858,18.9419,19.0498,119244.392
2006-05-19 15:30:00,47.65,47.7,47.54,47.58,140758.23166732257,19.0458,19.0658,19.0019,19.0179,140758.2317
2006-05-19 15:35:00,47.58,47.61,47.51,47.61,88547.8158205431,19.0179,19.0299,18.9899,19.0299,88547.8158
2006-05-19 15:40:00,47.62,47.8,47.58,47.8,149285.05837596746,19.0339,19.1058,19.0179,19.1058,149285.0584
2006-05-19 15:45:00,47.8,47.89,47.74,47.84,190345.0085268267,19.1058,19.1418,19.0818,19.1218,190345.0085
2006-05-19 15:50:00,47.85,47.93,47.79,47.93,154794.7002492457,19.1258,19.1578,19.1018,19.1578,154794.7002
2006-05-19 15:55:00,47.93,47.99,47.8,47.81,257641.34855043943,19.1578,19.1817,19.1058,19.1098,257641.3486
2006-05-22 09:30:00,47.29,47.35,47.19,47.3,397874.852420307,18.902,18.9259,18.862,18.9059,397874.8524
2006-05-22 09:35:00,47.32,47.45,47.19,47.24,209628.7550833005,18.9139,18.9659,18.862,18.882,209628.7551
2006-05-22 09:40:00,47.19,47.23,47.07,47.11,154269.97245179064,18.862,18.878,18.814,18.83,154269.9725
2006-05-22 09:45:00,47.07,47.26,47.07,47.19,195723.4684507412,18.814,18.89,18.814,18.862,195723.4685
2006-05-22 09:50:00,47.2,47.34,47.12,47.2,253049.9803227076,18.866,18.9219,18.834,18.866,253049.9803
2006-05-22 09:55:00,47.2,47.22,47.12,47.18,228781.3196904106,18.866,18.874,18.834,18.858,228781.3197
2006-05-22 10:00:00,47.16,47.19,46.9,46.93,376754.5585727404,18.85,18.862,18.7461,18.7581,376754.5586
2006-05-22 10:05:00,46.94,47.19,46.88,47.17,319428.046700774,18.7621,18.862,18.7381,18.854,319428.0467
2006-05-22 10:10:00,47.2,47.21,47.01,47.03,235865.14495605405,18.866,18.87,18.79,18.798,235865.145
2006-05-22 10:15:00,47.03,47.11,46.96,47.06,154269.97245179064,18.798,18.83,18.7701,18.81,154269.9725
2006-05-22 10:20:00,47.04,47.09,46.96,46.96,154138.79050242688,18.802,18.822,18.7701,18.7701,154138.7905
2006-05-22 10:25:00,46.97,47.19,46.95,47.16,242686.60632297,18.774,18.862,18.7661,18.85,242686.6063
2006-05-22 10:30:00,47.16,47.16,47.0,47.13,218811.49153876427,18.85,18.85,18.786,18.838,218811.4915
2006-05-22 10:35:00,47.13,47.16,47.06,47.14,182342.9096156369,18.838,18.85,18.81,18.842,182342.9096
2006-05-22 10:40:00,47.14,47.15,46.96,46.98,168831.16883116885,18.842,18.846,18.7701,18.778,168831.1688
2006-05-22 10:45:00,47.03,47.04,46.9,46.97,180506.3623245441,18.798,18.802,18.7461,18.774,180506.3623
2006-05-22 10:50:00,46.99,47.09,46.96,47.02,140758.23166732257,18.782,18.822,18.7701,18.794,140758.2317
2006-05-22 10:55:00,47.02,47.09,46.94,46.96,143775.41650268924,18.794,18.822,18.7621,18.7701,143775.4165
2006-05-22 11:00:00,46.95,47.0,46.81,46.81,289780.92614456255,18.7661,18.786,18.7101,18.7101,289780.9261
2006-05-22 11:05:00,46.81,46.88,46.73,46.77,167256.98543880362,18.7101,18.7381,18.6781,18.6941,167256.9854
2006-05-22 11:10:00,46.79,46.81,46.67,46.77,169749.44247671522,18.7021,18.7101,18.6541,18.6941,169749.4425
2006-05-22 11:15:00,46.77,46.77,46.64,46.75,209366.391184573,18.6941,18.6941,18.6421,18.6861,209366.3912
2006-05-22 11:20:00,46.74,46.87,46.73,46.79,167388.1673881674,18.6821,18.7341,18.6781,18.7021,167388.1674
2006-05-22 11:25:00,46.81,46.81,46.71,46.77,92089.72845336482,18.7101,18.7101,18.6701,18.6941,92089.7285
2006-05-22 11:30:00,46.77,46.9,46.71,46.8,181555.81791945428,18.6941,18.7461,18.6701,18.7061,181555.8179
2006-05-22 11:35:00,46.78,46.99,46.71,46.99,163977.43670470943,18.6981,18.782,18.6701,18.782,163977.4367
2006-05-22 11:40:00,46.99,47.05,46.88,46.9,187721.3695395513,18.782,18.806,18.7381,18.7461,187721.3695
2006-05-22 11:45:00,46.9,46.91,46.73,46.77,252262.888626525,18.7461,18.7501,18.6781,18.6941,252262.8886
2006-05-22 11:50:00,46.77,46.77,46.52,46.61,208710.48143775412,18.6941,18.6941,18.5942,18.6302,208710.4814
2006-05-22 11:55:00,46.61,46.83,46.57,46.71,168437.62298307754,18.6302,18.7181,18.6142,18.6701,168437.623
2006-05-22 12:00:00,46.71,46.94,46.68,46.94,175259.08434999344,18.6701,18.7621,18.6581,18.7621,175259.0843
2006-05-22 12:05:00,46.94,47.05,46.92,47.0,301062.5737898465,18.7621,18.806,18.7541,18.786,301062.5738
2006-05-22 12:10:00,46.98,47.04,46.88,46.88,188246.09733700645,18.778,18.802,18.7381,18.7381,188246.0973
2006-05-22 12:15:00,46.89,47.04,46.86,46.93,218024.39984258168,18.7421,18.802,18.7301,18.7581,218024.3998
2006-05-22 12:20:00,46.94,47.03,46.9,46.93,104683.1955922865,18.7621,18.798,18.7461,18.7581,104683.1956
2006-05-22 12:25:00,46.93,46.98,46.74,46.84,171717.17171717173,18.7581,18.778,18.6821,18.7221,171717.1717
2006-05-22 12:30:00,46.85,47.01,46.85,46.9,235865.14495605405,18.7261,18.79,18.7261,18.7461,235865.145
2006-05-22 12:35:00,46.91,46.96,46.84,46.93,125147.57969303423,18.7501,18.7701,18.7221,18.7581,125147.5797
2006-05-22 12:40:00,46.93,47.0,46.88,46.97,158598.97678079497,18.7581,18.786,18.7381,18.774,158598.9768
2006-05-22 12:45:00,46.98,47.06,46.96,47.01,126984.12698412698,18.778,18.81,18.7701,18.79,126984.127
2006-05-22 12:50:00,47.02,47.08,46.98,46.98,71494.16240325331,18.794,18.818,18.778,18.778,71494.1624
2006-05-22 12:55:00,46.99,47.03,46.82,46.93,111111.11111111112,18.782,18.798,18.7141,18.7581,111111.1111
2006-05-22 13:00:00,46.94,46.97,46.78,46.88,104552.01364292274,18.7621,18.774,18.6981,18.7381,104552.0136
2006-05-22 13:05:00,46.88,46.96,46.81,46.88,115308.93349075167,18.7381,18.7701,18.7101,18.7381,115308.9335
2006-05-22 13:10:00,46.88,46.9,46.85,46.87,125409.94359176178,18.7381,18.7461,18.7261,18.7341,125409.9436
2006-05-22 13:15:00,46.87,46.93,46.87,46.93,74117.80139052866,18.7341,18.7581,18.7341,18.7581,74117.8014
2006-05-22 13:20:00,46.93,46.97,46.9,46.92,137741.04683195593,18.7581,18.774,18.7461,18.7541,137741.0468
2006-05-22 13:25:00,46.92,47.03,46.88,47.03,84612.35733963006,18.7541,18.798,18.7381,18.798,84612.3573
2006-05-22 13:30:00,47.03,47.04,46.95,47.0,73855.43749180113,18.798,18.802,18.7661,18.786,73855.4375
2006-05-22 13:35:00,47.0,47.0,46.92,46.95,91958.54650400105,18.786,18.786,18.7541,18.7661,91958.5465
2006-05-22 13:40:00,46.95,46.96,46.85,46.92,155581.79194542833,18.7661,18.7701,18.7261,18.7541,155581.7919
2006-05-22 13:45:00,46.92,46.99,46.91,46.96,121212.12121212122,18.7541,18.782,18.7501,18.7701,121212.1212
2006-05-22 13:50:00,46.95,46.96,46.92,46.93,115440.11544011543,18.7661,18.7701,18.7541,18.7581,115440.1154
2006-05-22 13:55:00,46.91,46.99,46.88,46.93,94057.45769382131,18.7501,18.782,18.7381,18.7581,94057.4577
2006-05-22 14:00:00,46.94,46.95,46.75,46.76,119637.937819756,18.7621,18.7661,18.6861,18.6901,119637.9378
2006-05-22 14:05:00,46.76,46.92,46.74,46.9,202544.9298176571,18.6901,18.7541,18.6821,18.7461,202544.9298
2006-05-22 14:10:00,46.9,46.98,46.87,46.9,204512.6590581136,18.7461,18.778,18.7341,18.7461,204512.6591
2006-05-22 14:15:00,46.9,47.09,46.89,47.08,196772.9240456513,18.7461,18.822,18.7421,18.818,196772.924
2006-05-22 14:20:00,47.09,47.26,47.07,47.21,284140.1023219205,18.822,18.89,18.814,18.87,284140.1023
2006-05-22 14:25:00,47.21,47.51,47.17,47.42,256329.52905680172,18.87,18.9899,18.854,18.9539,256329.5291
2006-05-22 14:30:00,47.42,47.55,47.35,47.55,238226.42004460187,18.9539,19.0059,18.9259,19.0059,238226.42
2006-05-22 14:35:00,47.54,47.61,47.46,47.46,158205.43093270366,19.0019,19.0299,18.9699,18.9699,158205.4309
2006-05-22 14:40:00,47.45,47.48,47.35,47.36,180506.3623245441,18.9659,18.9779,18.9259,18.9299,180506.3623
2006-05-22 14:45:00,47.35,47.44,47.32,47.41,134330.31614849798,18.9259,18.9619,18.9139,18.9499,134330.3161
2006-05-22 14:50:00,47.41,47.64,47.4,47.53,160829.06991997905,18.9499,19.0418,18.9459,18.9979,160829.0699
2006-05-22 14:55:00,47.54,47.63,47.45,47.6,162927.9811097993,19.0019,19.0379,18.9659,19.0259,162927.9811
2006-05-22 15:00:00,47.58,47.7,47.53,47.64,195198.7406532861,19.0179,19.0658,18.9979,19.0418,195198.7407
2006-05-22 15:05:00,47.65,47.68,47.57,47.64,168568.8049324413,19.0458,19.0578,19.0139,19.0418,168568.8049
2006-05-22 15:10:00,47.63,47.8,47.63,47.8,170667.71612226157,19.0379,19.1058,19.0379,19.1058,170667.7161
2006-05-22 15:15:00,47.8,48.02,47.79,47.98,339105.33910533914,19.1058,19.1937,19.1018,19.1777,339105.3391
2006-05-22 15:20:00,47.99,48.1,47.86,48.1,337662.3376623377,19.1817,19.2257,19.1298,19.2257,337662.3377
2006-05-22 15:25:00,48.12,48.12,47.99,47.99,264725.17381608294,19.2337,19.2337,19.1817,19.1817,264725.1738
2006-05-22 15:30:00,47.99,48.15,47.93,48.09,224714.67926013385,19.1817,19.2457,19.1578,19.2217,224714.6793
2006-05-22 15:35:00,48.1,48.21,48.1,48.13,219992.1290830382,19.2257,19.2697,19.2257,19.2377,219992.1291
2006-05-22 15:40:00,48.12,48.15,47.82,47.85,176964.44969172243,19.2337,19.2457,19.1138,19.1258,176964.4497
2006-05-22 15:45:00,47.86,47.89,47.64,47.8,330184.9665486029,19.1298,19.1418,19.0418,19.1058,330184.9665
2006-05-22 15:50:00,47.8,47.9,47.74,47.75,206742.75219729767,19.1058,19.1458,19.0818,19.0858,206742.7522
2006-05-22 15:55:00,47.74,47.83,47.67,47.71,223402.8597664961,19.0818,19.1178,19.0538,19.0698,223402.8598
2006-05-23 09:30:00,48.48,49.32,48.48,49.25,865407.3199527746,19.3776,19.7133,19.3776,19.6854,865407.32
2006-05-23 09:35:00,49.25,49.44,49.23,49.28,446412.173684901,19.6854,19.7613,19.6774,19.6974,446412.1737
2006-05-23 09:40:00,49.28,49.53,49.26,49.43,348812.8033582579,19.6974,19.7973,19.6894,19.7573,348812.8034
2006-05-23 09:45:00,49.43,49.5,49.25,49.32,337137.6098648826,19.7573,19.7853,19.6854,19.7133,337137.6099
2006-05-23 09:50:00,49.33,49.5,49.17,49.18,348550.4394595304,19.7173,19.7853,19.6534,19.6574,348550.4395
2006-05-23 09:55:00,49.15,49.51,49.14,49.27,287157.2871572872,19.6454,19.7893,19.6414,19.6934,287157.2872
2006-05-23 10:00:00,49.28,49.44,49.22,49.26,262757.4445756264,19.6974,19.7613,19.6734,19.6894,262757.4446
2006-05-23 10:05:00,49.28,49.41,49.27,49.34,189295.55293191652,19.6974,19.7493,19.6934,19.7213,189295.5529
2006-05-23 10:10:00,49.32,49.4,49.23,49.31,287157.2871572872,19.7133,19.7453,19.6774,19.7094,287157.2872
2006-05-23 10:15:00,49.3,49.31,49.17,49.21,196641.74209628755,19.7054,19.7094,19.6534,19.6694,196641.7421
2006-05-23 10:20:00,49.21,49.28,49.17,49.24,188508.461235734,19.6694,19.6974,19.6534,19.6814,188508.4612
2006-05-23 10:25:00,49.24,49.28,49.13,49.17,184441.8208054572,19.6814,19.6974,19.6374,19.6534,184441.8208
2006-05-23 10:30:00,49.18,49.3,49.17,49.29,142725.96090777908,19.6574,19.7054,19.6534,19.7014,142725.9609
2006-05-23 10:35:00,49.28,49.39,49.26,49.28,147448.5110848747,19.6974,19.7413,19.6894,19.6974,147448.5111
2006-05-23 10:40:00,49.29,49.33,49.17,49.17,139184.04827495737,19.7014,19.7173,19.6534,19.6534,139184.0483
2006-05-23 10:45:00,49.17,49.21,49.06,49.12,187590.1875901876,19.6534,19.6694,19.6094,19.6334,187590.1876
2006-05-23 10:50:00,49.12,49.13,49.02,49.02,117407.84468057196,19.6334,19.6374,19.5934,19.5934,117407.8447
2006-05-23 10:55:00,49.02,49.09,48.99,49.03,112029.38475665748,19.5934,19.6214,19.5814,19.5974,112029.3848
2006-05-23 11:00:00,49.03,49.12,48.99,49.04,172110.71756526304,19.5974,19.6334,19.5814,19.6014,172110.7176
2006-05-23 11:05:00,49.03,49.05,48.83,48.83,150990.42371769645,19.5974,19.6054,19.5175,19.5175,150990.4237
2006-05-23 11:10:00,48.85,49.01,48.79,49.01,158336.61288206742,19.5255,19.5894,19.5015,19.5894,158336.6129
2006-05-23 11:15:00,49.01,49.15,48.89,49.13,189426.7348812804,19.5894,19.6454,19.5415,19.6374,189426.7349
2006-05-23 11:20:00,49.14,49.24,48.86,48.86,220779.2207792208,19.6414,19.6814,19.5295,19.5295,220779.2208
2006-05-23 11:25:00,48.85,48.93,48.76,48.76,138528.13852813854,19.5255,19.5575,19.4895,19.4895,138528.1385
2006-05-23 11:30:00,48.76,48.96,48.74,48.92,169749.44247671522,19.4895,19.5695,19.4815,19.5535,169749.4425
2006-05-23 11:35:00,48.91,48.98,48.89,48.93,162796.79916043553,19.5495,19.5775,19.5415,19.5575,162796.7992
2006-05-23 11:40:00,48.94,49.06,48.94,49.05,121212.12121212122,19.5615,19.6094,19.5615,19.6054,121212.1212
2006-05-23 11:45:00,49.05,49.15,49.05,49.11,157549.52118588483,19.6054,19.6454,19.6054,19.6294,157549.5212
2006-05-23 11:50:00,49.1,49.14,49.05,49.05,118588.48222484588,19.6254,19.6414,19.6054,19.6054,118588.4822
2006-05-23 11:55:00,49.05,49.09,49.02,49.04,78315.62377016923,19.6054,19.6214,19.5934,19.6014,78315.6238
2006-05-23 12:00:00,49.04,49.05,49.0,49.0,86842.45047881412,19.6014,19.6054,19.5854,19.5854,86842.4505
2006-05-23 12:05:00,49.0,49.04,48.99,48.99,112291.74865538502,19.5854,19.6014,19.5814,19.5814,112291.7487
2006-05-23 12:10:00,48.99,48.99,48.87,48.92,119900.30171848352,19.5814,19.5814,19.5335,19.5535,119900.3017
2006-05-23 12:15:00,48.92,48.96,48.89,48.9,79889.80716253443,19.5535,19.5695,19.5415,19.5455,79889.8072
2006-05-23 12:20:00,48.9,48.94,48.88,48.9,138790.50242686606,19.5455,19.5615,19.5375,19.5455,138790.5024
2006-05-23 12:25:00,48.91,48.91,48.76,48.76,148366.7847304211,19.5495,19.5495,19.4895,19.4895,148366.7847
2006-05-23 12:30:00,48.77,48.81,48.67,48.73,134330.31614849798,19.4935,19.5095,19.4535,19.4775,134330.3161
2006-05-23 12:35:00,48.72,49.31,48.71,48.8,203987.9312606585,19.4735,19.7094,19.4695,19.5055,203987.9313
2006-05-23 12:40:00,48.81,48.9,48.8,48.86,67296.34002361275,19.5095,19.5455,19.5055,19.5295,67296.34
2006-05-23 12:45:00,48.85,48.86,48.72,48.72,51423.32415059688,19.5255,19.5295,19.4735,19.4735,51423.3242
2006-05-23 12:50:00,48.79,48.81,48.73,48.76,92089.72845336482,19.5015,19.5095,19.4775,19.4895,92089.7285
2006-05-23 12:55:00,48.77,48.78,48.7,48.72,88941.3616686344,19.4935,19.4975,19.4655,19.4735,88941.3617
2006-05-23 13:00:00,48.72,48.83,48.71,48.73,79233.8974157156,19.4735,19.5175,19.4695,19.4775,79233.8974
2006-05-23 13:05:00,48.74,48.85,48.73,48.75,88023.08802308803,19.4815,19.5255,19.4775,19.4855,88023.088
2006-05-23 13:10:00,48.76,48.89,48.76,48.88,368883.6416109144,19.4895,19.5415,19.4895,19.5375,368883.6416
2006-05-23 13:15:00,48.88,48.92,48.8,48.82,189164.3709825528,19.5375,19.5535,19.5055,19.5135,189164.371
2006-05-23 13:20:00,48.82,48.86,48.77,48.79,115440.11544011543,19.5135,19.5295,19.4935,19.5015,115440.1154
2006-05-23 13:25:00,48.8,48.92,48.79,48.9,154138.79050242688,19.5055,19.5535,19.5015,19.5455,154138.7905
2006-05-23 13:30:00,48.9,48.94,48.84,48.91,220123.31103240195,19.5455,19.5615,19.5215,19.5495,220123.311
2006-05-23 13:35:00,48.91,48.94,48.85,48.87,172635.4453627181,19.5495,19.5615,19.5255,19.5335,172635.4454
2006-05-23 13:40:00,48.86,48.97,48.86,48.93,82775.81004853733,19.5295,19.5735,19.5295,19.5575,82775.81
2006-05-23 13:45:00,48.95,48.95,48.71,48.79,196772.9240456513,19.5655,19.5655,19.4695,19.5015,196772.924
2006-05-23 13:50:00,48.79,48.79,48.7,48.72,119506.75587039224,19.5015,19.5015,19.4655,19.4735,119506.7559
2006-05-23 13:55:00,48.72,48.73,48.63,48.7,166994.6215400761,19.4735,19.4775,19.4376,19.4655,166994.6215
2006-05-23 14:00:00,48.71,48.75,48.7,48.73,64016.791289518565,19.4695,19.4855,19.4655,19.4775,64016.7913
2006-05-23 14:05:00,48.72,48.78,48.68,48.73,175127.90240062968,19.4735,19.4975,19.4575,19.4775,175127.9024
2006-05-23 14:10:00,48.75,48.79,48.7,48.75,99435.9176177358,19.4855,19.5015,19.4655,19.4855,99435.9176
2006-05-23 14:15:00,48.76,48.79,48.62,48.63,107044.47068083432,19.4895,19.5015,19.4336,19.4376,107044.4707
2006-05-23 14:20:00,48.66,48.71,48.63,48.71,120818.57536402992,19.4495,19.4695,19.4376,19.4695,120818.5754
2006-05-23 14:25:00,48.7,48.76,48.68,48.7,117407.84468057196,19.4655,19.4895,19.4575,19.4655,117407.8447
2006-05-23 14:30:00,48.7,48.78,48.69,48.77,96156.3688836416,19.4655,19.4975,19.4615,19.4935,96156.3689
2006-05-23 14:35:00,48.77,48.78,48.67,48.67,112947.65840220386,19.4935,19.4975,19.4535,19.4535,112947.6584
2006-05-23 14:40:00,48.67,48.73,48.63,48.69,88941.3616686344,19.4535,19.4775,19.4376,19.4615,88941.3617
2006-05-23 14:45:00,48.69,48.7,48.52,48.56,142857.14285714287,19.4615,19.4655,19.3936,19.4096,142857.1429
2006-05-23 14:50:00,48.55,48.6,48.44,48.45,109799.29161747344,19.4056,19.4256,19.3616,19.3656,109799.2916
2006-05-23 14:55:00,48.44,48.6,48.41,48.52,124229.30604748787,19.3616,19.4256,19.3496,19.3936,124229.306
2006-05-23 15:00:00,48.52,48.53,48.41,48.48,235733.9630066903,19.3936,19.3976,19.3496,19.3776,235733.963
2006-05-23 15:05:00,48.48,48.6,48.48,48.49,103109.0121999213,19.3776,19.4256,19.3776,19.3816,103109.0122
2006-05-23 15:10:00,48.48,48.7,48.44,48.69,127771.2186803096,19.3776,19.4655,19.3616,19.4615,127771.2187
2006-05-23 15:15:00,48.7,48.71,48.61,48.62,223402.8597664961,19.4655,19.4695,19.4296,19.4336,223402.8598
2006-05-23 15:20:00,48.61,48.61,48.44,48.48,265249.901613538,19.4296,19.4296,19.3616,19.3776,265249.9016
2006-05-23 15:25:00,48.48,48.48,48.39,48.39,167519.34933753117,19.3776,19.3776,19.3416,19.3416,167519.3493
2006-05-23 15:30:00,48.39,48.4,48.23,48.25,189951.4626787354,19.3416,19.3456,19.2777,19.2857,189951.4627
2006-05-23 15:35:00,48.26,48.31,48.19,48.21,308015.2171061262,19.2897,19.3096,19.2617,19.2697,308015.2171
2006-05-23 15:40:00,48.19,48.19,47.95,47.99,281254.0994359176,19.2617,19.2617,19.1658,19.1817,281254.0994
2006-05-23 15:45:00,48.0,48.05,47.9,47.99,297258.2972582973,19.1857,19.2057,19.1458,19.1817,297258.2973
2006-05-23 15:50:00,47.99,48.02,47.64,47.64,299881.93624557264,19.1817,19.1937,19.0418,19.0418,299881.9362
2006-05-23 15:55:00,47.65,47.87,47.51,47.8,538239.5382395382,19.0458,19.1338,18.9899,19.1058,538239.5382
2006-05-24 09:30:00,47.34,47.49,47.23,47.27,430670.3397612489,18.9219,18.9819,18.878,18.894,430670.3398
2006-05-24 09:35:00,47.3,47.35,47.15,47.17,318247.40915650007,18.9059,18.9259,18.846,18.854,318247.4092
2006-05-24 09:40:00,47.17,47.45,47.07,47.41,300669.02794175525,18.854,18.9659,18.814,18.9499,300669.0279
2006-05-24 09:45:00,47.41,47.45,47.34,47.42,459661.5505706415,18.9499,18.9659,18.9219,18.9539,459661.5506
2006-05-24 09:50:00,47.41,47.52,47.37,47.38,462678.73540600814,18.9499,18.9939,18.9339,18.9379,462678.7354
2006-05-24 09:55:00,47.37,47.41,47.24,47.26,300013.1181949364,18.9339,18.9499,18.882,18.89,300013.1182
2006-05-24 10:00:00,47.27,47.34,47.23,47.3,385150.2033320216,18.894,18.9219,18.878,18.9059,385150.2033
2006-05-24 10:05:00,47.3,47.35,47.26,47.26,378984.65171192447,18.9059,18.9259,18.89,18.89,378984.6517
2006-05-24 10:10:00,47.27,47.32,47.17,47.29,213957.75941230488,18.894,18.9139,18.854,18.902,213957.7594
2006-05-24 10:15:00,47.32,47.33,47.19,47.25,179588.08867899777,18.9139,18.9179,18.862,18.886,179588.0887
2006-05-24 10:20:00,47.25,47.26,47.07,47.09,207792.2077922078,18.886,18.89,18.814,18.822,207792.2078
2006-05-24 10:25:00,47.1,47.12,46.88,47.06,411911.3210022301,18.826,18.834,18.7381,18.81,411911.321
2006-05-24 10:30:00,47.0,47.22,46.9,47.02,420569.3296602388,18.786,18.874,18.7461,18.794,420569.3297
2006-05-24 10:35:00,47.03,47.42,46.99,47.38,552669.5526695527,18.798,18.9539,18.782,18.9379,552669.5527
2006-05-24 10:40:00,47.35,47.38,47.13,47.2,387642.6603699331,18.9259,18.9379,18.838,18.866,387642.6604
2006-05-24 10:45:00,47.21,47.29,47.11,47.22,251082.25108225108,18.87,18.902,18.83,18.874,251082.2511
2006-05-24 10:50:00,47.22,47.34,47.18,47.22,240981.240981241,18.874,18.9219,18.858,18.874,240981.241
2006-05-24 10:55:00,47.22,47.26,47.11,47.11,112554.11255411257,18.874,18.89,18.83,18.83,112554.1126
2006-05-24 11:00:00,47.12,47.12,46.96,46.97,195985.83234946872,18.834,18.834,18.7701,18.774,195985.8323
2006-05-24 11:05:00,46.97,47.09,46.93,47.09,259346.71389216845,18.774,18.822,18.7581,18.822,259346.7139
2006-05-24 11:10:00,47.08,47.09,47.02,47.08,219598.58323494688,18.818,18.822,18.794,18.818,219598.5832
2006-05-24 11:15:00,47.06,47.1,46.97,47.03,188377.2792863702,18.81,18.826,18.774,18.798,188377.2793
2006-05-24 11:20:00,47.03,47.03,46.96,46.99,142857.14285714287,18.798,18.798,18.7701,18.782,142857.1429
2006-05-24 11:25:00,46.99,46.99,46.88,46.88,259871.44168962352,18.782,18.782,18.7381,18.7381,259871.4417
2006-05-24 11:30:00,46.88,46.89,46.69,46.77,358389.0856618129,18.7381,18.7421,18.6621,18.6941,358389.0857
2006-05-24 11:35:00,46.77,46.77,46.66,46.75,256067.16515807423,18.6941,18.6941,18.6501,18.6861,256067.1652
2006-05-24 11:40:00,46.74,46.81,46.68,46.78,199265.3810835629,18.6821,18.7101,18.6581,18.6981,199265.3811
2006-05-24 11:45:00,46.8,46.91,46.79,46.8,252262.888626525,18.7061,18.7501,18.7021,18.7061,252262.8886
2006-05-24 11:50:00,46.8,46.93,46.77,46.87,192443.91971664692,18.7061,18.7581,18.6941,18.7341,192443.9197
2006-05-24 11:55:00,46.88,46.99,46.87,46.98,223009.31391840483,18.7381,18.782,18.7341,18.778,223009.3139
2006-05-24 12:00:00,46.97,47.03,46.94,47.03,203856.7493112948,18.774,18.798,18.7621,18.798,203856.7493
2006-05-24 12:05:00,47.03,47.03,46.93,46.95,220648.03882985705,18.798,18.798,18.7581,18.7661,220648.0388
2006-05-24 12:10:00,46.94,46.98,46.88,46.9,127115.30893349076,18.7621,18.778,18.7381,18.7461,127115.3089
2006-05-24 12:15:00,46.91,46.91,46.86,46.88,143906.598452053,18.7501,18.7501,18.7301,18.7381,143906.5985
2006-05-24 12:20:00,46.88,46.93,46.86,46.86,126721.76308539943,18.7381,18.7581,18.7301,18.7301,126721.7631
2006-05-24 12:25:00,46.86,46.9,46.79,46.81,152826.9710087892,18.7301,18.7461,18.7021,18.7101,152826.971
2006-05-24 12:30:00,46.8,46.91,46.8,46.81,165551.62009707466,18.7061,18.7501,18.7061,18.7101,165551.6201
2006-05-24 12:35:00,46.78,46.85,46.74,46.77,117670.20857929948,18.6981,18.7261,18.6821,18.6941,117670.2086
2006-05-24 12:40:00,46.77,46.77,46.55,46.58,307228.1254099436,18.6941,18.6941,18.6062,18.6182,307228.1254
2006-05-24 12:45:00,46.56,46.67,46.52,46.67,364685.8192312738,18.6102,18.6541,18.5942,18.6541,364685.8192
2006-05-24 12:50:00,46.66,46.76,46.61,46.68,132100.22300931392,18.6501,18.6901,18.6302,18.6581,132100.223
2006-05-24 12:55:00,46.7,46.71,46.62,46.65,100223.0093139184,18.6661,18.6701,18.6342,18.6461,100223.0093
2006-05-24 13:00:00,46.65,46.69,46.55,46.69,185753.64029909484,18.6461,18.6621,18.6062,18.6621,185753.6403
2006-05-24 13:05:00,46.71,46.77,46.61,46.62,115046.56959202414,18.6701,18.6941,18.6302,18.6342,115046.5696
2006-05-24 13:10:00,46.61,46.71,46.61,46.63,73330.70969434606,18.6302,18.6701,18.6302,18.6381,73330.7097
2006-05-24 13:15:00,46.63,46.67,46.58,46.62,174471.99265381086,18.6381,18.6541,18.6182,18.6342,174471.9927
2006-05-24 13:20:00,46.6,46.6,46.49,46.49,285058.3759674669,18.6262,18.6262,18.5822,18.5822,285058.376
2006-05-24 13:25:00,46.46,46.52,46.23,46.25,239669.4214876033,18.5702,18.5942,18.4783,18.4863,239669.4215
2006-05-24 13:30:00,46.26,46.26,46.13,46.2,239931.78538633088,18.4903,18.4903,18.4383,18.4663,239931.7854
2006-05-24 13:35:00,46.21,46.39,46.2,46.28,234815.68936114392,18.4703,18.5422,18.4663,18.4983,234815.6894
2006-05-24 13:40:00,46.28,46.29,46.13,46.27,202938.4756657484,18.4983,18.5022,18.4383,18.4943,202938.4757
2006-05-24 13:45:00,46.3,46.52,46.25,46.46,368621.2777121868,18.5062,18.5942,18.4863,18.5702,368621.2777
2006-05-24 13:50:00,46.46,46.49,46.34,46.41,246359.70090515545,18.5702,18.5822,18.5222,18.5502,246359.7009
2006-05-24 13:55:00,46.42,46.63,46.36,46.57,178669.8150334514,18.5542,18.6381,18.5302,18.6142,178669.815
2006-05-24 14:00:00,46.56,46.74,46.52,46.74,188770.8251344615,18.6102,18.6821,18.5942,18.6821,188770.8251
2006-05-24 14:05:00,46.74,46.78,46.61,46.61,237832.87419651056,18.6821,18.6981,18.6302,18.6302,237832.8742
2006-05-24 14:10:00,46.62,46.68,46.53,46.61,219598.58323494688,18.6342,18.6581,18.5982,18.6302,219598.5832
2006-05-24 14:15:00,46.61,46.64,46.5,46.54,202020.20202020204,18.6302,18.6421,18.5862,18.6022,202020.202
2006-05-24 14:20:00,46.52,46.54,46.39,46.44,221566.3124754034,18.5942,18.6022,18.5422,18.5622,221566.3125
2006-05-24 14:25:00,46.43,46.49,46.34,46.4,182342.9096156369,18.5582,18.5822,18.5222,18.5462,182342.9096
2006-05-24 14:30:00,46.39,46.54,46.32,46.52,187327.82369146007,18.5422,18.6022,18.5142,18.5942,187327.8237
2006-05-24 14:35:00,46.52,46.64,46.47,46.64,281516.46333464514,18.5942,18.6421,18.5742,18.6421,281516.4633
2006-05-24 14:40:00,46.64,46.71,46.61,46.69,249639.24963924964,18.6421,18.6701,18.6302,18.6621,249639.2496
2006-05-24 14:45:00,46.69,46.93,46.69,46.89,417158.5989767808,18.6621,18.7581,18.6621,18.7421,417158.599
2006-05-24 14:50:00,46.89,46.94,46.73,46.81,191263.2821723731,18.7421,18.7621,18.6781,18.7101,191263.2822
2006-05-24 14:55:00,46.81,46.97,46.76,46.97,161878.52551488916,18.7101,18.774,18.6901,18.774,161878.5255
2006-05-24 15:00:00,46.96,47.0,46.84,46.88,237045.782500328,18.7701,18.786,18.7221,18.7381,237045.7825
2006-05-24 15:05:00,46.88,46.89,46.66,46.77,163452.70890725436,18.7381,18.7421,18.6501,18.6941,163452.7089
2006-05-24 15:10:00,46.75,46.76,46.59,46.69,140627.0497179588,18.6861,18.6901,18.6222,18.6621,140627.0497
2006-05-24 15:15:00,46.7,46.8,46.69,46.74,229043.6835891381,18.6661,18.7061,18.6621,18.6821,229043.6836
2006-05-24 15:20:00,46.74,46.76,46.52,46.54,187196.64174209628,18.6821,18.6901,18.5942,18.6022,187196.6417
2006-05-24 15:25:00,46.54,46.66,46.52,46.65,260264.98753771483,18.6022,18.6501,18.5942,18.6461,260264.9875
2006-05-24 15:30:00,46.64,46.78,46.64,46.68,207923.3897415716,18.6421,18.6981,18.6421,18.6581,207923.3897
2006-05-24 15:35:00,46.68,46.97,46.68,46.96,274563.82001836546,18.6581,18.774,18.6581,18.7701,274563.82
2006-05-24 15:40:00,46.93,46.97,46.85,46.86,310507.67414403777,18.7581,18.774,18.7261,18.7301,310507.6741
2006-05-24 15:45:00,46.9,46.95,46.86,46.92,393414.6661419389,18.7461,18.7661,18.7301,18.7541,393414.6661
2006-05-24 15:50:00,46.91,46.93,46.79,46.79,564213.5642135643,18.7501,18.7581,18.7021,18.7021,564213.5642
2006-05-24 15:55:00,46.78,46.79,46.65,46.69,495080.67689885874,18.6981,18.7021,18.6461,18.6621,495080.6769
2006-05-25 09:30:00,47.12,47.38,47.12,47.27,632821.7237308146,18.834,18.9379,18.834,18.894,632821.7237
2006-05-25 09:35:00,47.28,47.34,47.19,47.25,288075.5608028335,18.898,18.9219,18.862,18.886,288075.5608
2006-05-25 09:40:00,47.25,47.28,47.11,47.26,175652.63019808475,18.886,18.898,18.83,18.89,175652.6302
2006-05-25 09:45:00,47.26,47.43,47.24,47.42,215663.12475403387,18.89,18.9579,18.882,18.9539,215663.1248
2006-05-25 09:50:00,47.42,47.45,47.17,47.17,291092.7456382002,18.9539,18.9659,18.854,18.854,291092.7456
2006-05-25 09:55:00,47.09,47.3,47.09,47.3,226420.0446018628,18.822,18.9059,18.822,18.9059,226420.0446
2006-05-25 10:00:00,47.3,47.31,47.11,47.13,236914.60055096413,18.9059,18.9099,18.83,18.838,236914.6006
2006-05-25 10:05:00,47.11,47.22,47.07,47.07,168962.3507805326,18.83,18.874,18.814,18.814,168962.3508
2006-05-25 10:10:00,47.09,47.13,46.95,46.97,158861.34067952252,18.822,18.838,18.7661,18.774,158861.3407
2006-05-25 10:15:00,46.98,47.11,46.97,47.03,118588.48222484588,18.778,18.83,18.774,18.798,118588.4822
2006-05-25 10:20:00,47.03,47.03,46.86,46.9,181686.9998688181,18.798,18.798,18.7301,18.7461,181686.9999
2006-05-25 10:25:00,46.88,47.14,46.82,47.13,136560.409287682,18.7381,18.842,18.7141,18.838,136560.4093
2006-05-25 10:30:00,47.14,47.25,47.03,47.12,255804.8012593467,18.842,18.886,18.798,18.834,255804.8013
2006-05-25 10:35:00,47.12,47.19,47.07,47.13,256460.7110061656,18.834,18.862,18.814,18.838,256460.711
2006-05-25 10:40:00,47.13,47.22,47.12,47.16,189951.4626787354,18.838,18.874,18.834,18.85,189951.4627
2006-05-25 10:45:00,47.16,47.22,47.1,47.1,155975.3377935196,18.85,18.874,18.826,18.826,155975.3378
2006-05-25 10:50:00,47.08,47.19,47.08,47.19,133280.86055358785,18.818,18.862,18.818,18.862,133280.8606
2006-05-25 10:55:00,47.19,47.19,47.13,47.16,171454.80781844418,18.862,18.862,18.838,18.85,171454.8078
2006-05-25 11:00:00,47.16,47.18,47.04,47.06,126328.21723730816,18.85,18.858,18.802,18.81,126328.2172
2006-05-25 11:05:00,47.06,47.15,47.03,47.14,147448.5110848747,18.81,18.846,18.798,18.842,147448.5111
2006-05-25 11:10:00,47.15,47.19,47.11,47.17,245310.2453102453,18.846,18.862,18.83,18.854,245310.2453
2006-05-25 11:15:00,47.19,47.22,47.17,47.18,130001.31181949364,18.862,18.874,18.854,18.858,130001.3118
2006-05-25 11:20:00,47.19,47.22,47.16,47.19,61524.33425160698,18.862,18.874,18.85,18.862,61524.3343
2006-05-25 11:25:00,47.19,47.32,47.19,47.32,224977.0431588613,18.862,18.9139,18.862,18.9139,224977.0432
2006-05-25 11:30:00,47.31,47.35,47.29,47.33,162140.88941361668,18.9099,18.9259,18.902,18.9179,162140.8894
2006-05-25 11:35:00,47.33,47.37,47.32,47.36,97992.91617473436,18.9179,18.9339,18.9139,18.9299,97992.9162
2006-05-25 11:40:00,47.35,47.49,47.34,47.49,212645.9399186672,18.9259,18.9819,18.9219,18.9819,212645.9399
2006-05-25 11:45:00,47.49,47.64,47.49,47.57,162272.07136298047,18.9819,19.0418,18.9819,19.0139,162272.0714
2006-05-25 11:50:00,47.54,47.57,47.41,47.57,126065.85333858062,19.0019,19.0139,18.9499,19.0139,126065.8533
2006-05-25 11:55:00,47.56,47.57,47.49,47.57,163190.34500852684,19.0099,19.0139,18.9819,19.0139,163190.345
2006-05-25 12:00:00,47.58,47.62,47.54,47.56,191132.10022300933,19.0179,19.0339,19.0019,19.0099,191132.1002
2006-05-25 12:05:00,47.55,47.61,47.49,47.5,205430.93270366,19.0059,19.0299,18.9819,18.9859,205430.9327
2006-05-25 12:10:00,47.49,47.51,47.32,47.35,107438.01652892564,18.9819,18.9899,18.9139,18.9259,107438.0165
2006-05-25 12:15:00,47.35,47.45,47.31,47.34,128820.67427521972,18.9259,18.9659,18.9099,18.9219,128820.6743
2006-05-25 12:20:00,47.34,47.44,47.28,47.42,211990.0301718484,18.9219,18.9619,18.898,18.9539,211990.0302
2006-05-25 12:25:00,47.42,47.47,47.38,47.45,238488.7839433294,18.9539,18.9739,18.9379,18.9659,238488.7839
2006-05-25 12:30:00,47.45,47.73,47.45,47.73,325855.9622195986,18.9659,19.0778,18.9659,19.0778,325855.9622
2006-05-25 12:35:00,47.72,47.73,47.6,47.64,331234.42214351305,19.0738,19.0778,19.0259,19.0418,331234.4221
2006-05-25 12:40:00,47.64,47.68,47.6,47.64,159123.70457825004,19.0418,19.0578,19.0259,19.0418,159123.7046
2006-05-25 12:45:00,47.64,47.64,47.53,47.53,111635.8389085662,19.0418,19.0418,18.9979,18.9979,111635.8389
2006-05-25 12:50:00,47.53,47.54,47.38,47.44,228650.13774104684,18.9979,19.0019,18.9379,18.9619,228650.1377
2006-05-25 12:55:00,47.44,47.67,47.43,47.65,210284.66483011932,18.9619,19.0538,18.9579,19.0458,210284.6648
2006-05-25 13:00:00,47.65,47.76,47.65,47.76,121605.66706021252,19.0458,19.0898,19.0458,19.0898,121605.6671
2006-05-25 13:05:00,47.76,47.77,47.7,47.73,169880.62442607898,19.0898,19.0938,19.0658,19.0778,169880.6244
2006-05-25 13:10:00,47.73,47.75,47.7,47.72,102059.55660501117,19.0778,19.0858,19.0658,19.0738,102059.5566
2006-05-25 13:15:00,47.72,47.8,47.72,47.78,183261.1832611833,19.0738,19.1058,19.0738,19.0978,183261.1833
2006-05-25 13:20:00,47.77,48.02,47.74,47.96,474353.92889938346,19.0938,19.1937,19.0818,19.1698,474353.9289
2006-05-25 13:25:00,47.94,47.95,47.79,47.81,318247.40915650007,19.1618,19.1658,19.1018,19.1098,318247.4092
2006-05-25 13:30:00,47.81,48.08,47.81,48.06,455332.54624163714,19.1098,19.2177,19.1098,19.2097,455332.5462
2006-05-25 13:35:00,48.06,48.34,48.02,48.25,304210.94057457696,19.2097,19.3216,19.1937,19.2857,304210.9406
2006-05-25 13:40:00,48.25,48.25,48.16,48.18,220385.67493112947,19.2857,19.2857,19.2497,19.2577,220385.6749
2006-05-25 13:45:00,48.22,48.27,48.06,48.06,258559.62219598584,19.2737,19.2937,19.2097,19.2097,258559.6222
2006-05-25 13:50:00,48.09,48.12,48.02,48.07,248720.9759937033,19.2217,19.2337,19.1937,19.2137,248720.976
2006-05-25 13:55:00,48.06,48.09,47.89,47.93,290043.29004329006,19.2097,19.2217,19.1418,19.1578,290043.29
2006-05-25 14:00:00,47.93,47.94,47.88,47.93,249114.52184179457,19.1578,19.1618,19.1378,19.1578,249114.5218
2006-05-25 14:05:00,47.93,47.94,47.86,47.93,172635.4453627181,19.1578,19.1618,19.1298,19.1578,172635.4454
2006-05-25 14:10:00,47.93,48.02,47.92,47.99,232585.59622195983,19.1578,19.1937,19.1538,19.1817,232585.5962
2006-05-25 14:15:00,47.99,48.09,47.97,48.0,268398.2683982684,19.1817,19.2217,19.1738,19.1857,268398.2684
2006-05-25 14:20:00,48.0,48.06,47.95,47.99,210415.8467794832,19.1857,19.2097,19.1658,19.1817,210415.8468
2006-05-25 14:25:00,47.99,48.1,47.98,48.02,237570.51029778304,19.1817,19.2257,19.1777,19.1937,237570.5103
2006-05-25 14:30:00,48.02,48.03,47.95,48.02,162403.25331234423,19.1937,19.1977,19.1658,19.1937,162403.2533
2006-05-25 14:35:00,48.02,48.08,48.01,48.07,228387.7738423193,19.1937,19.2177,19.1897,19.2137,228387.7738
2006-05-25 14:40:00,48.07,48.15,48.05,48.11,151777.51541387907,19.2137,19.2457,19.2057,19.2297,151777.5154
2006-05-25 14:45:00,48.11,48.25,48.11,48.23,227731.86409550047,19.2297,19.2857,19.2297,19.2777,227731.8641
2006-05-25 14:50:00,48.23,48.23,48.12,48.15,175783.8121474485,19.2777,19.2777,19.2337,19.2457,175783.8121
2006-05-25 14:55:00,48.14,48.15,48.02,48.02,240456.51318378592,19.2417,19.2457,19.1937,19.1937,240456.5132
2006-05-25 15:00:00,48.02,48.03,47.95,48.0,164502.1645021645,19.1937,19.1977,19.1658,19.1857,164502.1645
2006-05-25 15:05:00,47.98,48.02,47.93,47.99,129607.76597140236,19.1777,19.1937,19.1578,19.1817,129607.766
2006-05-25 15:10:00,47.99,48.18,47.99,48.17,527089.072543618,19.1817,19.2577,19.1817,19.2537,527089.0725
2006-05-25 15:15:00,48.18,48.18,48.09,48.13,203725.567361931,19.2577,19.2577,19.2217,19.2377,203725.5674
2006-05-25 15:20:00,48.12,48.14,48.06,48.13,249639.24963924964,19.2337,19.2417,19.2097,19.2377,249639.2496
2006-05-25 15:25:00,48.12,48.12,48.02,48.05,203200.839564476,19.2337,19.2337,19.1937,19.2057,203200.8396
2006-05-25 15:30:00,48.05,48.09,48.05,48.06,195067.55870392235,19.2057,19.2217,19.2057,19.2097,195067.5587
2006-05-25 15:35:00,48.06,48.1,47.35,48.09,161353.7977174341,19.2097,19.2257,18.9259,19.2217,161353.7977
2006-05-25 15:40:00,48.08,48.12,47.99,48.03,243473.69801915257,19.2177,19.2337,19.1817,19.1977,243473.698
2006-05-25 15:45:00,48.02,48.06,48.02,48.06,235865.14495605405,19.1937,19.2097,19.1937,19.2097,235865.145
2006-05-25 15:50:00,48.06,48.18,48.05,48.17,247146.7926013381,19.2097,19.2577,19.2057,19.2537,247146.7926
2006-05-25 15:55:00,48.18,48.24,48.18,48.22,415715.5975337794,19.2577,19.2817,19.2577,19.2737,415715.5975
2006-05-26 09:30:00,48.02,48.1,47.99,48.03,501246.2285189558,19.1937,19.2257,19.1817,19.1977,501246.2285
2006-05-26 09:35:00,48.02,48.02,47.64,47.8,160173.16017316017,19.1937,19.1937,19.0418,19.1058,160173.1602
2006-05-26 09:40:00,47.8,47.93,47.8,47.91,176570.90384363112,19.1058,19.1578,19.1058,19.1498,176570.9038
2006-05-26 09:45:00,47.92,47.93,47.74,47.74,196772.9240456513,19.1538,19.1578,19.0818,19.0818,196772.924
2006-05-26 09:50:00,47.79,47.96,47.75,47.96,112816.4764528401,19.1018,19.1698,19.0858,19.1698,112816.4765
2006-05-26 09:55:00,47.96,47.96,47.87,47.9,149547.422274695,19.1698,19.1698,19.1338,19.1458,149547.4223
2006-05-26 10:00:00,47.87,47.88,47.73,47.75,169749.44247671522,19.1338,19.1378,19.0778,19.0858,169749.4425
2006-05-26 10:05:00,47.75,47.78,47.66,47.67,252787.61642398007,19.0858,19.0978,19.0498,19.0538,252787.6164
2006-05-26 10:10:00,47.66,47.66,47.5,47.6,198740.65328610784,19.0498,19.0498,18.9859,19.0259,198740.6533
2006-05-26 10:15:00,47.6,47.66,47.48,47.51,147186.1471861472,19.0259,19.0498,18.9779,18.9899,147186.1472
2006-05-26 10:20:00,47.51,47.68,47.51,47.64,189033.18903318903,18.9899,19.0578,18.9899,19.0418,189033.189
2006-05-26 10:25:00,47.64,47.71,47.54,47.59,205037.38685556868,19.0418,19.0698,19.0019,19.0219,205037.3869
2006-05-26 10:30:00,47.6,47.67,47.59,47.64,198609.47133674409,19.0259,19.0538,19.0219,19.0418,198609.4713
2006-05-26 10:35:00,47.64,47.65,47.57,47.58,146530.23743932834,19.0418,19.0458,19.0139,19.0179,146530.2374
2006-05-26 10:40:00,47.57,47.63,47.53,47.61,237570.51029778304,19.0139,19.0379,18.9979,19.0299,237570.5103
2006-05-26 10:45:00,47.61,47.64,47.49,47.51,137741.04683195593,19.0299,19.0418,18.9819,18.9899,137741.0468
2006-05-26 10:50:00,47.53,47.64,47.49,47.49,174865.53850190213,18.9979,19.0418,18.9819,18.9819,174865.5385
2006-05-26 10:55:00,47.49,47.61,47.49,47.61,162665.61721107177,18.9819,19.0299,18.9819,19.0299,162665.6172
2006-05-26 11:00:00,47.61,47.64,47.57,47.61,83825.26564344746,19.0299,19.0418,19.0139,19.0299,83825.2656
2006-05-26 11:05:00,47.62,47.72,47.6,47.72,142725.96090777908,19.0339,19.0738,19.0259,19.0738,142725.9609
2006-05-26 11:10:00,47.72,47.72,47.61,47.65,74511.34723861997,19.0738,19.0738,19.0299,19.0458,74511.3472
2006-05-26 11:15:00,47.62,47.69,47.6,47.62,35550.308277581,19.0339,19.0618,19.0259,19.0339,35550.3083
2006-05-26 11:20:00,47.63,47.78,47.63,47.78,101534.82880755608,19.0379,19.0978,19.0379,19.0978,101534.8288
2006-05-26 11:25:00,47.77,47.83,47.72,47.77,376623.3766233766,19.0938,19.1178,19.0738,19.0938,376623.3766
2006-05-26 11:30:00,47.77,47.83,47.76,47.83,161616.1616161616,19.0938,19.1178,19.0898,19.1178,161616.1616
2006-05-26 11:35:00,47.83,47.87,47.8,47.8,118982.02807293716,19.1178,19.1338,19.1058,19.1058,118982.0281
2006-05-26 11:40:00,47.8,47.84,47.75,47.81,69919.9790108881,19.1058,19.1218,19.0858,19.1098,69919.979
2006-05-26 11:45:00,47.83,47.85,47.78,47.8,83431.71979535616,19.1178,19.1258,19.0978,19.1058,83431.7198
2006-05-26 11:50:00,47.77,47.8,47.72,47.77,72674.79994752722,19.0938,19.1058,19.0738,19.0938,72674.7999
2006-05-26 11:55:00,47.77,47.83,47.67,47.69,106126.19703528794,19.0938,19.1178,19.0538,19.0618,106126.197
2006-05-26 12:00:00,47.7,47.71,47.55,47.58,180899.90817263545,19.0658,19.0698,19.0059,19.0179,180899.9082
2006-05-26 12:05:00,47.58,47.66,47.57,47.64,190213.82657746293,19.0179,19.0498,19.0139,19.0418,190213.8266
2006-05-26 12:10:00,47.63,47.64,47.61,47.64,74380.1652892562,19.0379,19.0418,19.0299,19.0418,74380.1653
2006-05-26 12:15:00,47.64,47.67,47.58,47.66,83431.71979535616,19.0418,19.0538,19.0179,19.0498,83431.7198
2006-05-26 12:20:00,47.64,47.67,47.55,47.61,113210.0223009314,19.0418,19.0538,19.0059,19.0299,113210.0223
2006-05-26 12:25:00,47.61,47.61,47.58,47.61,53653.417289780926,19.0299,19.0299,19.0179,19.0299,53653.4173
2006-05-26 12:30:00,47.6,47.61,47.57,47.6,60081.33280860554,19.0259,19.0299,19.0139,19.0259,60081.3328
2006-05-26 12:35:00,47.61,47.72,47.58,47.7,46963.13787222879,19.0299,19.0738,19.0179,19.0658,46963.1379
2006-05-26 12:40:00,47.7,47.77,47.7,47.74,36599.763872491145,19.0658,19.0938,19.0658,19.0818,36599.7639
2006-05-26 12:45:00,47.76,47.77,47.72,47.77,106913.28873147056,19.0898,19.0938,19.0738,19.0938,106913.2887
2006-05-26 12:50:00,47.77,47.8,47.74,47.77,71625.34435261709,19.0938,19.1058,19.0818,19.0938,71625.3444
2006-05-26 12:55:00,47.79,47.83,47.77,47.8,171848.3536665355,19.1018,19.1178,19.0938,19.1058,171848.3537
2006-05-26 13:00:00,47.8,47.85,47.74,47.85,70313.5248589794,19.1058,19.1258,19.0818,19.1258,70313.5249
2006-05-26 13:05:00,47.86,47.89,47.85,47.89,49717.9588088679,19.1298,19.1418,19.1258,19.1418,49717.9588
2006-05-26 13:10:00,47.87,47.95,47.87,47.94,72543.61799816345,19.1338,19.1658,19.1338,19.1618,72543.618
2006-05-26 13:15:00,47.94,47.94,47.93,47.94,56014.69237832874,19.1618,19.1618,19.1578,19.1618,56014.6924
2006-05-26 13:20:00,47.95,48.02,47.94,48.02,103502.5580480126,19.1658,19.1937,19.1618,19.1937,103502.558
2006-05-26 13:25:00,48.02,48.06,47.99,48.02,78971.53351698807,19.1937,19.2097,19.1817,19.1937,78971.5335
2006-05-26 13:30:00,48.0,48.02,47.99,48.0,43158.86134067953,19.1857,19.1937,19.1817,19.1857,43158.8613
2006-05-26 13:35:00,48.0,48.07,47.95,48.01,230486.6850321396,19.1857,19.2137,19.1658,19.1897,230486.685
2006-05-26 13:40:00,48.01,48.05,47.96,47.99,70051.16096025187,19.1897,19.2057,19.1698,19.1817,70051.161
2006-05-26 13:45:00,47.99,48.1,47.99,48.1,72412.43604879969,19.1817,19.2257,19.1817,19.2257,72412.436
2006-05-26 13:50:00,48.1,48.15,48.02,48.15,97730.55227600684,19.2257,19.2457,19.1937,19.2457,97730.5523
2006-05-26 13:55:00,48.15,48.33,48.14,48.31,149809.78617342253,19.2457,19.3176,19.2417,19.3096,149809.7862
2006-05-26 14:00:00,48.31,48.48,48.31,48.35,241112.42293060475,19.3096,19.3776,19.3096,19.3256,241112.4229
2006-05-26 14:05:00,48.35,48.4,48.34,48.38,79102.71546635183,19.3256,19.3456,19.3216,19.3376,79102.7155
2006-05-26 14:10:00,48.38,48.48,48.38,48.48,94844.54939000394,19.3376,19.3776,19.3376,19.3776,94844.5494
2006-05-26 14:15:00,48.48,48.48,48.37,48.44,113603.5681490227,19.3776,19.3776,19.3336,19.3616,113603.5681
2006-05-26 14:20:00,48.44,48.52,48.41,48.51,74904.89308671126,19.3616,19.3936,19.3496,19.3896,74904.8931
2006-05-26 14:25:00,48.51,48.52,48.35,48.35,105732.65118719664,19.3896,19.3936,19.3256,19.3256,105732.6512
2006-05-26 14:30:00,48.35,48.41,48.35,48.35,61524.33425160698,19.3256,19.3496,19.3256,19.3256,61524.3343
2006-05-26 14:35:00,48.37,48.38,48.33,48.38,56932.96602387512,19.3336,19.3376,19.3176,19.3376,56932.966
2006-05-26 14:40:00,48.38,48.51,48.36,48.5,125147.57969303423,19.3376,19.3896,19.3296,19.3856,125147.5797
2006-05-26 14:45:00,48.49,48.53,48.46,48.51,72543.61799816345,19.3816,19.3976,19.3696,19.3896,72543.618
2006-05-26 14:50:00,48.53,48.57,48.47,48.47,70444.70680834318,19.3976,19.4136,19.3736,19.3736,70444.7068
2006-05-26 14:55:00,48.47,48.48,48.38,48.39,64935.06493506494,19.3736,19.3776,19.3376,19.3416,64935.0649
2006-05-26 15:00:00,48.4,48.44,48.35,48.44,78840.3515676243,19.3456,19.3616,19.3256,19.3616,78840.3516
2006-05-26 15:05:00,48.45,48.5,48.43,48.48,68608.15951725043,19.3656,19.3856,19.3576,19.3776,68608.1595
2006-05-26 15:10:00,48.5,48.52,48.42,48.43,65197.42883379247,19.3856,19.3936,19.3536,19.3576,65197.4288
2006-05-26 15:15:00,48.45,48.48,48.43,48.47,52079.23389741572,19.3656,19.3776,19.3576,19.3736,52079.2339
2006-05-26 15:20:00,48.46,48.51,48.46,48.49,74117.80139052866,19.3696,19.3896,19.3696,19.3816,74117.8014
2006-05-26 15:25:00,48.49,48.57,48.48,48.54,96943.46057982424,19.3816,19.4136,19.3776,19.4016,96943.4606
2006-05-26 15:30:00,48.54,48.56,48.49,48.5,73461.89164370982,19.4016,19.4096,19.3816,19.3856,73461.8916
2006-05-26 15:35:00,48.49,48.53,48.46,48.46,64410.337137609866,19.3816,19.3976,19.3696,19.3696,64410.3371
2006-05-26 15:40:00,48.47,48.47,48.32,48.33,111504.65695920242,19.3736,19.3736,19.3136,19.3176,111504.657
2006-05-26 15:45:00,48.33,48.34,48.28,48.31,90384.36311163584,19.3176,19.3216,19.2977,19.3096,90384.3631
2006-05-26 15:50:00,48.31,48.35,48.27,48.33,126721.76308539943,19.3096,19.3256,19.2937,19.3176,126721.7631
2006-05-26 15:55:00,48.33,48.44,48.33,48.43,143644.23455332546,19.3176,19.3616,19.3176,19.3576,143644.2346
2006-05-30 09:30:00,48.83,48.89,48.67,48.86,443001.443001443,19.5175,19.5415,19.4535,19.5295,443001.443
2006-05-30 09:35:00,48.86,48.97,48.81,48.91,202282.56591892955,19.5295,19.5735,19.5095,19.5495,202282.5659
2006-05-30 09:40:00,48.9,48.91,48.63,48.63,224583.49731077004,19.5455,19.5495,19.4376,19.4376,224583.4973
2006-05-30 09:45:00,48.67,48.67,48.42,48.55,184835.36665354847,19.4535,19.4535,19.3536,19.4056,184835.3667
2006-05-30 09:50:00,48.56,48.61,48.41,48.44,131313.1313131313,19.4096,19.4296,19.3496,19.3616,131313.1313
2006-05-30 09:55:00,48.43,48.52,48.41,48.44,127902.40062967336,19.3576,19.3936,19.3496,19.3616,127902.4006
2006-05-30 10:00:00,48.44,48.47,48.22,48.43,167912.89518562247,19.3616,19.3736,19.2737,19.3576,167912.8952
2006-05-30 10:05:00,48.41,48.44,48.29,48.38,146399.05548996458,19.3496,19.3616,19.3017,19.3376,146399.0555
2006-05-30 10:10:00,48.35,48.4,48.31,48.38,89203.72556736194,19.3256,19.3456,19.3096,19.3376,89203.7256
2006-05-30 10:15:00,48.38,48.58,48.38,48.58,188246.09733700645,19.3376,19.4176,19.3376,19.4176,188246.0973
2006-05-30 10:20:00,48.58,48.71,48.57,48.6,149940.96812278632,19.4176,19.4695,19.4136,19.4256,149940.9681
2006-05-30 10:25:00,48.62,48.67,48.51,48.58,155975.3377935196,19.4336,19.4535,19.3896,19.4176,155975.3378
2006-05-30 10:30:00,48.6,48.63,48.51,48.56,116751.93493375312,19.4256,19.4376,19.3896,19.4096,116751.9349
2006-05-30 10:35:00,48.56,48.57,48.46,48.51,171323.62586908042,19.4096,19.4136,19.3696,19.3896,171323.6259
2006-05-30 10:40:00,48.51,48.51,48.31,48.35,151908.69736324283,19.3896,19.3896,19.3096,19.3256,151908.6974
2006-05-30 10:45:00,48.35,48.36,48.25,48.25,138003.41073068345,19.3256,19.3296,19.2857,19.2857,138003.4107
2006-05-30 10:50:00,48.25,48.4,48.25,48.37,117670.20857929948,19.2857,19.3456,19.2857,19.3336,117670.2086
2006-05-30 10:55:00,48.36,48.39,48.28,48.36,61130.78840351568,19.3296,19.3416,19.2977,19.3296,61130.7884
2006-05-30 11:00:00,48.35,48.37,48.19,48.26,115964.84323757052,19.3256,19.3336,19.2617,19.2897,115964.8432
2006-05-30 11:05:00,48.25,48.3,48.22,48.28,117145.48078184442,19.2857,19.3057,19.2737,19.2977,117145.4808
2006-05-30 11:10:00,48.27,48.29,48.21,48.22,129214.22012331104,19.2937,19.3017,19.2697,19.2737,129214.2201
2006-05-30 11:15:00,48.22,48.26,48.19,48.22,183523.5471599108,19.2737,19.2897,19.2617,19.2737,183523.5472
2006-05-30 11:20:00,48.22,48.22,48.07,48.17,323363.505181687,19.2737,19.2737,19.2137,19.2537,323363.5052
2006-05-30 11:25:00,48.17,48.2,48.02,48.05,110061.65551620098,19.2537,19.2657,19.1937,19.2057,110061.6555
2006-05-30 11:30:00,48.06,48.12,47.99,48.03,166338.71179325724,19.2097,19.2337,19.1817,19.1977,166338.7118
2006-05-30 11:35:00,48.03,48.04,47.87,47.92,149022.69447723994,19.1977,19.2017,19.1338,19.1538,149022.6945
2006-05-30 11:40:00,47.93,47.93,47.83,47.88,200708.38252656435,19.1578,19.1578,19.1178,19.1378,200708.3825
2006-05-30 11:45:00,47.9,47.9,47.83,47.83,131444.3132624951,19.1458,19.1458,19.1178,19.1178,131444.3133
2006-05-30 11:50:00,47.83,47.95,47.81,47.94,145480.7818444182,19.1178,19.1658,19.1098,19.1618,145480.7818
2006-05-30 11:55:00,47.95,48.21,47.95,48.14,153089.33490751672,19.1658,19.2697,19.1658,19.2417,153089.3349
2006-05-30 12:00:00,48.15,48.22,48.07,48.1,160829.06991997905,19.2457,19.2737,19.2137,19.2257,160829.0699
2006-05-30 12:05:00,48.1,48.1,47.82,47.93,166994.6215400761,19.2257,19.2257,19.1138,19.1578,166994.6215
2006-05-30 12:10:00,47.91,47.99,47.87,47.99,77790.89597271416,19.1498,19.1817,19.1338,19.1817,77790.896
2006-05-30 12:15:00,47.99,48.15,47.96,48.15,86973.63242817788,19.1817,19.2457,19.1698,19.2457,86973.6324
2006-05-30 12:20:00,48.16,48.23,48.08,48.12,103240.19414928506,19.2497,19.2777,19.2177,19.2337,103240.1941
2006-05-30 12:25:00,48.11,48.31,48.11,48.25,101141.28295946478,19.2297,19.3096,19.2297,19.2857,101141.283
2006-05-30 12:30:00,48.25,48.29,48.21,48.22,118588.48222484588,19.2857,19.3017,19.2697,19.2737,118588.4822
2006-05-30 12:35:00,48.23,48.23,48.12,48.14,68870.52341597796,19.2777,19.2777,19.2337,19.2417,68870.5234
2006-05-30 12:40:00,48.13,48.15,48.04,48.12,65853.33858061131,19.2377,19.2457,19.2017,19.2337,65853.3386
2006-05-30 12:45:00,48.12,48.13,47.99,48.04,46044.86422668241,19.2337,19.2377,19.1817,19.2017,46044.8642
2006-05-30 12:50:00,48.02,48.06,47.94,47.96,73330.70969434606,19.1937,19.2097,19.1618,19.1698,73330.7097
2006-05-30 12:55:00,47.96,47.96,47.86,47.91,69788.79706152434,19.1698,19.1698,19.1298,19.1498,69788.7971
2006-05-30 13:00:00,47.92,47.92,47.77,47.81,94844.54939000394,19.1538,19.1538,19.0938,19.1098,94844.5494
2006-05-30 13:05:00,47.8,47.91,47.77,47.87,80283.35301062574,19.1058,19.1498,19.0938,19.1338,80283.353
2006-05-30 13:10:00,47.86,47.88,47.74,47.75,54834.054834054834,19.1298,19.1378,19.0818,19.0858,54834.0548
2006-05-30 13:15:00,47.74,47.83,47.7,47.74,156762.42948970222,19.0818,19.1178,19.0658,19.0818,156762.4295
2006-05-30 13:20:00,47.74,47.74,47.65,47.67,101403.64685819233,19.0818,19.0818,19.0458,19.0538,101403.6469
2006-05-30 13:25:00,47.66,47.68,47.64,47.65,90253.18116227209,19.0498,19.0578,19.0418,19.0458,90253.1812
2006-05-30 13:30:00,47.67,47.67,47.6,47.61,135642.13564213563,19.0538,19.0538,19.0259,19.0299,135642.1356
2006-05-30 13:35:00,47.62,47.65,47.55,47.64,76610.25842844025,19.0339,19.0458,19.0059,19.0418,76610.2584
2006-05-30 13:40:00,47.64,47.68,47.61,47.67,57326.51187196642,19.0418,19.0578,19.0299,19.0538,57326.5119
2006-05-30 13:45:00,47.68,47.69,47.62,47.62,79496.26131444314,19.0578,19.0618,19.0339,19.0339,79496.2613
2006-05-30 13:50:00,47.64,47.7,47.62,47.65,84481.1753902663,19.0418,19.0658,19.0339,19.0458,84481.1754
2006-05-30 13:55:00,47.66,47.7,47.62,47.67,82906.99199790109,19.0498,19.0658,19.0339,19.0538,82906.992
2006-05-30 14:00:00,47.65,47.67,47.64,47.64,67165.15807424899,19.0458,19.0538,19.0418,19.0418,67165.1581
2006-05-30 14:05:00,47.64,47.65,47.61,47.64,400498.4914075823,19.0418,19.0458,19.0299,19.0418,400498.4914
2006-05-30 14:10:00,47.64,47.72,47.64,47.66,139184.04827495737,19.0418,19.0738,19.0418,19.0498,139184.0483
2006-05-30 14:15:00,47.66,47.77,47.62,47.76,113734.75009838646,19.0498,19.0938,19.0339,19.0898,113734.7501
2006-05-30 14:20:00,47.76,47.77,47.61,47.64,91302.63675718222,19.0898,19.0938,19.0299,19.0418,91302.6368
2006-05-30 14:25:00,47.64,47.77,47.63,47.77,69919.9790108881,19.0418,19.0938,19.0379,19.0938,69919.979
2006-05-30 14:30:00,47.76,47.77,47.73,47.74,72543.61799816345,19.0898,19.0938,19.0778,19.0818,72543.618
2006-05-30 14:35:00,47.74,47.75,47.65,47.68,63623.24544142727,19.0818,19.0858,19.0458,19.0578,63623.2454
2006-05-30 14:40:00,47.69,47.74,47.67,47.68,70444.70680834318,19.0618,19.0818,19.0538,19.0578,70444.7068
2006-05-30 14:45:00,47.67,47.7,47.66,47.66,51423.32415059688,19.0538,19.0658,19.0498,19.0498,51423.3242
2006-05-30 14:50:00,47.66,47.68,47.58,47.58,119506.75587039224,19.0498,19.0578,19.0179,19.0179,119506.7559
2006-05-30 14:55:00,47.59,47.63,47.58,47.6,44208.31693558966,19.0219,19.0379,19.0179,19.0259,44208.3169
2006-05-30 15:00:00,47.59,47.6,47.51,47.53,93532.72989636626,19.0219,19.0259,18.9899,18.9979,93532.7299
2006-05-30 15:05:00,47.51,47.55,47.45,47.46,83562.90174471993,18.9899,19.0059,18.9659,18.9699,83562.9017
2006-05-30 15:10:00,47.47,47.48,47.35,47.36,151515.15151515152,18.9739,18.9779,18.9259,18.9299,151515.1515
2006-05-30 15:15:00,47.36,47.44,47.32,47.38,155844.15584415584,18.9299,18.9619,18.9139,18.9379,155844.1558
2006-05-30 15:20:00,47.37,47.44,47.35,47.35,102977.83025055753,18.9339,18.9619,18.9259,18.9259,102977.8303
2006-05-30 15:25:00,47.35,47.35,47.26,47.26,192050.3738685557,18.9259,18.9259,18.89,18.89,192050.3739
2006-05-30 15:30:00,47.26,47.3,47.22,47.3,239800.60343696707,18.89,18.9059,18.874,18.9059,239800.6034
2006-05-30 15:35:00,47.3,47.42,47.24,47.41,160697.88797061524,18.9059,18.9539,18.882,18.9499,160697.888
2006-05-30 15:40:00,47.42,47.42,47.23,47.3,269710.0878919061,18.9539,18.9539,18.878,18.9059,269710.0879
2006-05-30 15:45:00,47.29,47.31,47.26,47.26,208316.93558966287,18.902,18.9099,18.89,18.89,208316.9356
2006-05-30 15:50:00,47.25,47.32,47.25,47.27,281647.64528400893,18.886,18.9139,18.886,18.894,281647.6453
2006-05-30 15:55:00,47.26,47.32,47.25,47.29,303817.39472648565,18.89,18.9139,18.886,18.902,303817.3947
2006-05-31 09:30:00,47.34,47.68,47.26,47.66,301062.5737898465,18.9219,19.0578,18.89,19.0498,301062.5738
2006-05-31 09:35:00,47.65,47.91,47.57,47.83,253181.16227207132,19.0458,19.1498,19.0139,19.1178,253181.1623
2006-05-31 09:40:00,47.83,48.02,47.81,47.94,204775.0229568412,19.1178,19.1937,19.1098,19.1618,204775.023
2006-05-31 09:45:00,47.94,48.06,47.8,47.96,285058.3759674669,19.1618,19.2097,19.1058,19.1698,285058.376
2006-05-31 09:50:00,47.94,47.96,47.71,47.83,234553.3254624164,19.1618,19.1698,19.0698,19.1178,234553.3255
2006-05-31 09:55:00,47.83,47.86,47.66,47.67,171848.3536665355,19.1178,19.1298,19.0498,19.0538,171848.3537
2006-05-31 10:00:00,47.69,47.77,47.57,47.6,195198.7406532861,19.0618,19.0938,19.0139,19.0259,195198.7407
2006-05-31 10:05:00,47.58,47.61,47.3,47.3,215663.12475403387,19.0179,19.0299,18.9059,18.9059,215663.1248
2006-05-31 10:10:00,47.31,47.37,47.16,47.35,273645.5463728191,18.9099,18.9339,18.85,18.9259,273645.5464
2006-05-31 10:15:00,47.36,47.48,47.27,47.35,145480.7818444182,18.9299,18.9779,18.894,18.9259,145480.7818
2006-05-31 10:20:00,47.34,47.48,47.26,47.43,121080.93926275744,18.9219,18.9779,18.89,18.9579,121080.9393
2006-05-31 10:25:00,47.43,47.44,47.19,47.25,127115.30893349076,18.9579,18.9619,18.862,18.886,127115.3089
2006-05-31 10:30:00,47.25,47.25,47.14,47.2,245834.9731077004,18.886,18.886,18.842,18.866,245834.9731
2006-05-31 10:35:00,47.2,47.29,47.1,47.25,160304.34212252396,18.866,18.902,18.826,18.886,160304.3421
2006-05-31 10:40:00,47.25,47.25,47.16,47.22,108225.10822510824,18.886,18.886,18.85,18.874,108225.1082
2006-05-31 10:45:00,47.22,47.48,47.17,47.47,133805.5883510429,18.874,18.9779,18.854,18.9739,133805.5884
2006-05-31 10:50:00,47.45,47.51,47.45,47.48,252262.888626525,18.9659,18.9899,18.9659,18.9779,252262.8886
2006-05-31 10:55:00,47.48,47.51,47.35,47.42,269054.17814508727,18.9779,18.9899,18.9259,18.9539,269054.1781
2006-05-31 11:00:00,47.38,47.43,47.21,47.22,207792.2077922078,18.9379,18.9579,18.87,18.874,207792.2078
2006-05-31 11:05:00,47.22,47.28,47.17,47.19,143775.41650268924,18.874,18.898,18.854,18.862,143775.4165
2006-05-31 11:10:00,47.2,47.38,47.17,47.38,125016.39774367047,18.866,18.9379,18.854,18.9379,125016.3977
2006-05-31 11:15:00,47.36,47.4,47.29,47.32,88285.45192181556,18.9299,18.9459,18.902,18.9139,88285.4519
2006-05-31 11:20:00,47.32,47.4,47.27,47.36,88547.8158205431,18.9139,18.9459,18.894,18.9299,88547.8158
2006-05-31 11:25:00,47.37,47.48,47.36,47.45,114915.38764266035,18.9339,18.9779,18.9299,18.9659,114915.3876
2006-05-31 11:30:00,47.46,47.48,47.38,47.46,96025.18693427784,18.9699,18.9779,18.9379,18.9699,96025.1869
2006-05-31 11:35:00,47.45,47.46,47.33,47.37,92220.9104027286,18.9659,18.9699,18.9179,18.9339,92220.9104
2006-05-31 11:40:00,47.35,47.35,47.23,47.24,116227.20713629804,18.9259,18.9259,18.878,18.882,116227.2071
2006-05-31 11:45:00,47.23,47.29,47.22,47.27,49455.59491014037,18.878,18.902,18.874,18.894,49455.5949
2006-05-31 11:50:00,47.28,47.31,47.19,47.19,97992.91617473436,18.898,18.9099,18.862,18.862,97992.9162
2006-05-31 11:55:00,47.19,47.22,47.08,47.14,138528.13852813854,18.862,18.874,18.818,18.842,138528.1385
2006-05-31 12:00:00,47.13,47.23,47.1,47.19,90515.5450609996,18.838,18.878,18.826,18.862,90515.5451
2006-05-31 12:05:00,47.19,47.25,47.18,47.22,73986.6194411649,18.862,18.886,18.858,18.874,73986.6194
2006-05-31 12:10:00,47.22,47.27,47.21,47.26,55752.32847960121,18.874,18.894,18.87,18.89,55752.3285
2006-05-31 12:15:00,47.26,47.28,47.19,47.22,63623.24544142727,18.89,18.898,18.862,18.874,63623.2454
2006-05-31 12:20:00,47.22,47.26,47.2,47.26,36599.763872491145,18.874,18.89,18.866,18.89,36599.7639
2006-05-31 12:25:00,47.26,47.29,47.22,47.23,32139.57759412305,18.89,18.902,18.874,18.878,32139.5776
2006-05-31 12:30:00,47.23,47.23,47.2,47.21,32926.669290305654,18.878,18.878,18.866,18.87,32926.6693
2006-05-31 12:35:00,47.21,47.28,47.2,47.26,56801.78407451135,18.87,18.898,18.866,18.89,56801.7841
2006-05-31 12:40:00,47.27,47.29,47.25,47.26,32139.57759412305,18.894,18.902,18.886,18.89,32139.5776
2006-05-31 12:45:00,47.28,47.38,47.26,47.35,289387.38029647124,18.898,18.9379,18.89,18.9259,289387.3803
2006-05-31 12:50:00,47.35,47.35,47.29,47.29,51292.14220123311,18.9259,18.9259,18.902,18.902,51292.1422
2006-05-31 12:55:00,47.3,47.32,47.25,47.27,44208.31693558966,18.9059,18.9139,18.886,18.894,44208.3169
2006-05-31 13:00:00,47.26,47.3,47.24,47.27,47094.31982159255,18.89,18.9059,18.882,18.894,47094.3198
2006-05-31 13:05:00,47.27,47.29,47.23,47.25,79758.62521317067,18.894,18.902,18.878,18.886,79758.6252
2006-05-31 13:10:00,47.25,47.26,47.23,47.25,56539.42017578382,18.886,18.89,18.878,18.886,56539.4202
2006-05-31 13:15:00,47.25,47.28,47.23,47.26,60737.242555424375,18.886,18.898,18.878,18.89,60737.2426
2006-05-31 13:20:00,47.27,47.32,47.26,47.26,56408.23822642005,18.894,18.9139,18.89,18.89,56408.2382
2006-05-31 13:25:00,47.27,47.32,47.26,47.32,51948.05194805195,18.894,18.9139,18.89,18.9139,51948.0519
2006-05-31 13:30:00,47.31,47.32,47.24,47.31,67033.97612488522,18.9099,18.9139,18.882,18.9099,67033.9761
2006-05-31 13:35:00,47.31,47.48,47.31,47.45,67821.06782106782,18.9099,18.9779,18.9099,18.9659,67821.0678
2006-05-31 13:40:00,47.44,47.61,47.44,47.6,77528.53207398663,18.9619,19.0299,18.9619,19.0259,77528.5321
2006-05-31 13:45:00,47.61,47.64,47.56,47.61,96549.91473173292,19.0299,19.0418,19.0099,19.0299,96549.9147
2006-05-31 13:50:00,47.6,47.66,47.6,47.61,85792.99488390397,19.0259,19.0498,19.0259,19.0299,85792.9949
2006-05-31 13:55:00,47.61,47.67,47.52,47.58,113210.0223009314,19.0299,19.0538,18.9939,19.0179,113210.0223
2006-05-31 14:00:00,47.58,47.61,47.34,47.36,180506.3623245441,19.0179,19.0299,18.9219,18.9299,180506.3623
2006-05-31 14:05:00,47.35,47.77,47.35,47.77,234159.7796143251,18.9259,19.0938,18.9259,19.0938,234159.7796
2006-05-31 14:10:00,47.77,47.93,47.67,47.68,242293.06047487867,19.0938,19.1578,19.0538,19.0578,242293.0605
2006-05-31 14:15:00,47.67,47.67,47.48,47.61,146530.23743932834,19.0538,19.0538,18.9779,19.0299,146530.2374
2006-05-31 14:20:00,47.61,47.87,47.55,47.79,180637.544273908,19.0299,19.1338,19.0059,19.1018,180637.5443
2006-05-31 14:25:00,47.8,47.93,47.79,47.84,226944.77239931785,19.1058,19.1578,19.1018,19.1218,226944.7724
2006-05-31 14:30:00,47.85,47.95,47.82,47.85,153351.69880624427,19.1258,19.1658,19.1138,19.1258,153351.6988
2006-05-31 14:35:00,47.84,48.06,47.84,47.95,228387.7738423193,19.1218,19.2097,19.1218,19.1658,228387.7738
2006-05-31 14:40:00,47.94,47.95,47.7,47.79,122655.12265512266,19.1618,19.1658,19.0658,19.1018,122655.1227
2006-05-31 14:45:00,47.79,47.83,47.71,47.75,89859.63531418078,19.1018,19.1178,19.0698,19.0858,89859.6353
2006-05-31 14:50:00,47.76,47.83,47.65,47.69,118982.02807293716,19.0898,19.1178,19.0458,19.0618,118982.0281
2006-05-31 14:55:00,47.71,47.8,47.68,47.74,77003.80427653155,19.0698,19.1058,19.0578,19.0818,77003.8043
2006-05-31 15:00:00,47.75,47.77,47.68,47.74,86317.72268135905,19.0858,19.0938,19.0578,19.0818,86317.7227
2006-05-31 15:05:00,47.75,47.75,47.54,47.64,110061.65551620098,19.0858,19.0858,19.0019,19.0418,110061.6555
2006-05-31 15:10:00,47.64,47.77,47.64,47.7,78577.98766889676,19.0418,19.0938,19.0418,19.0658,78577.9877
2006-05-31 15:15:00,47.66,47.78,47.66,47.77,50373.86855568674,19.0498,19.0978,19.0498,19.0938,50373.8686
2006-05-31 15:20:00,47.78,47.97,47.77,47.93,108618.65407319952,19.0978,19.1738,19.0938,19.1578,108618.6541
2006-05-31 15:25:00,47.93,47.98,47.9,47.92,109405.74576938212,19.1578,19.1777,19.1458,19.1538,109405.7458
2006-05-31 15:30:00,47.93,47.96,47.79,47.94,115046.56959202414,19.1578,19.1698,19.1018,19.1618,115046.5696
2006-05-31 15:35:00,47.94,47.97,47.91,47.93,127115.30893349076,19.1618,19.1738,19.1498,19.1578,127115.3089
2006-05-31 15:40:00,47.92,48.22,47.92,48.2,226813.5904499541,19.1538,19.2737,19.1538,19.2657,226813.5904
2006-05-31 15:45:00,48.21,48.28,48.17,48.25,297389.47920766106,19.2697,19.2977,19.2537,19.2857,297389.4792
2006-05-31 15:50:00,48.24,48.25,48.12,48.16,208316.93558966287,19.2817,19.2857,19.2337,19.2497,208316.9356
2006-05-31 15:55:00,48.16,48.22,48.15,48.22,250688.70523415977,19.2497,19.2737,19.2457,19.2737,250688.7052
2006-06-01 09:30:00,47.72,47.95,47.64,47.66,271415.45323363505,19.0738,19.1658,19.0418,19.0498,271415.4532
2006-06-01 09:35:00,47.65,47.82,47.54,47.78,194936.3767545586,19.0458,19.1138,19.0019,19.0978,194936.3768
2006-06-01 09:40:00,47.79,47.8,47.64,47.71,131181.94936376755,19.1018,19.1058,19.0418,19.0698,131181.9494
2006-06-01 09:45:00,47.68,47.9,47.68,47.86,165158.07424898335,19.0578,19.1458,19.0578,19.1298,165158.0742
2006-06-01 09:50:00,47.87,47.89,47.78,47.83,143906.598452053,19.1338,19.1418,19.0978,19.1178,143906.5985
2006-06-01 09:55:00,47.85,47.87,47.8,47.86,116096.02518693428,19.1258,19.1338,19.1058,19.1298,116096.0252
2006-06-01 10:00:00,47.86,47.87,47.7,47.82,178932.17893217894,19.1298,19.1338,19.0658,19.1138,178932.1789
2006-06-01 10:05:00,47.8,47.85,47.75,47.79,161747.3435655254,19.1058,19.1258,19.0858,19.1018,161747.3436
2006-06-01 10:10:00,47.78,47.88,47.77,47.86,115177.75154138792,19.0978,19.1378,19.0938,19.1298,115177.7515
2006-06-01 10:15:00,47.85,47.91,47.79,47.89,117014.29883248064,19.1258,19.1498,19.1018,19.1418,117014.2988
2006-06-01 10:20:00,47.89,47.96,47.89,47.9,162665.61721107177,19.1418,19.1698,19.1418,19.1458,162665.6172
2006-06-01 10:25:00,47.9,47.9,47.8,47.83,147710.87498360226,19.1458,19.1458,19.1058,19.1178,147710.875
2006-06-01 10:30:00,47.85,48.08,47.76,47.96,293191.65682802047,19.1258,19.2177,19.0898,19.1698,293191.6568
2006-06-01 10:35:00,47.94,48.29,47.94,48.28,377672.8322182868,19.1618,19.3017,19.1618,19.2977,377672.8322
2006-06-01 10:40:00,48.31,48.33,47.93,48.13,275088.5478158205,19.3096,19.3176,19.1578,19.2377,275088.5478
2006-06-01 10:45:00,48.14,48.14,47.98,48.01,193624.5572609209,19.2417,19.2417,19.1777,19.1897,193624.5573
2006-06-01 10:50:00,48.0,48.12,47.96,48.09,190476.19047619047,19.1857,19.2337,19.1698,19.2217,190476.1905
2006-06-01 10:55:00,48.09,48.29,48.09,48.25,286370.19546110457,19.2217,19.3017,19.2217,19.2857,286370.1955
2006-06-01 11:00:00,48.24,48.26,48.13,48.17,231142.5947789584,19.2817,19.2897,19.2377,19.2537,231142.5948
2006-06-01 11:05:00,48.19,48.28,48.05,48.28,198215.9254886528,19.2617,19.2977,19.2057,19.2977,198215.9255
2006-06-01 11:10:00,48.29,48.47,48.24,48.4,209628.7550833005,19.3017,19.3736,19.2817,19.3456,209628.7551
2006-06-01 11:15:00,48.41,48.73,48.41,48.72,198478.2893873803,19.3496,19.4775,19.3496,19.4735,198478.2894
2006-06-01 11:20:00,48.72,48.79,48.63,48.65,212514.75796930343,19.4735,19.5015,19.4376,19.4455,212514.758
2006-06-01 11:25:00,48.64,48.68,48.54,48.54,132887.31470549654,19.4416,19.4575,19.4016,19.4016,132887.3147
2006-06-01 11:30:00,48.54,48.67,48.51,48.59,106519.74288337924,19.4016,19.4535,19.3896,19.4216,106519.7429
2006-06-01 11:35:00,48.57,48.58,48.47,48.51,126590.58113603567,19.4136,19.4176,19.3736,19.3896,126590.5811
2006-06-01 11:40:00,48.47,48.51,48.36,48.39,125934.67138921683,19.3736,19.3896,19.3296,19.3416,125934.6714
2006-06-01 11:45:00,48.4,48.54,48.37,48.53,111504.65695920242,19.3456,19.4016,19.3336,19.3976,111504.657
2006-06-01 11:50:00,48.53,48.58,48.51,48.52,68083.43171979536,19.3976,19.4176,19.3896,19.3936,68083.4317
2006-06-01 11:55:00,48.53,48.53,48.37,48.38,83169.35589662862,19.3976,19.3976,19.3336,19.3376,83169.3559
2006-06-01 12:00:00,48.38,48.43,48.38,48.41,45388.95447986357,19.3376,19.3576,19.3376,19.3496,45388.9545
2006-06-01 12:05:00,48.41,48.47,48.41,48.46,44733.044733044735,19.3496,19.3736,19.3496,19.3696,44733.0447
2006-06-01 12:10:00,48.47,48.47,48.38,48.41,70838.25265643447,19.3736,19.3736,19.3376,19.3496,70838.2527
2006-06-01 12:15:00,48.41,48.51,48.41,48.51,52079.23389741572,19.3496,19.3896,19.3496,19.3896,52079.2339
2006-06-01 12:20:00,48.51,48.51,48.43,48.46,62704.97179588089,19.3896,19.3896,19.3576,19.3696,62704.9718
2006-06-01 12:25:00,48.44,48.48,48.38,48.46,69395.25121343303,19.3616,19.3776,19.3376,19.3696,69395.2512
2006-06-01 12:30:00,48.47,48.51,48.45,48.46,78971.53351698807,19.3736,19.3896,19.3656,19.3696,78971.5335
2006-06-01 12:35:00,48.44,48.51,48.37,48.41,115833.66128820674,19.3616,19.3896,19.3336,19.3496,115833.6613
2006-06-01 12:40:00,48.43,48.45,48.38,48.41,125409.94359176178,19.3576,19.3656,19.3376,19.3496,125409.9436
2006-06-01 12:45:00,48.41,48.45,48.41,48.43,83169.35589662862,19.3496,19.3656,19.3496,19.3576,83169.3559
2006-06-01 12:50:00,48.44,48.44,48.37,48.4,92876.82014954742,19.3616,19.3616,19.3336,19.3456,92876.8201
2006-06-01 12:55:00,48.39,48.47,48.36,48.41,49849.14075823167,19.3416,19.3736,19.3296,19.3496,49849.1408
2006-06-01 13:00:00,48.39,48.42,48.24,48.34,56408.23822642005,19.3416,19.3536,19.2817,19.3216,56408.2382
2006-06-01 13:05:00,48.31,48.34,48.28,48.31,33582.579037124495,19.3096,19.3216,19.2977,19.3096,33582.579
2006-06-01 13:10:00,48.31,48.33,48.27,48.28,46176.04617604618,19.3096,19.3176,19.2937,19.2977,46176.0462
2006-06-01 13:15:00,48.28,48.36,48.28,48.32,71625.34435261709,19.2977,19.3296,19.2977,19.3136,71625.3444
2006-06-01 13:20:00,48.31,48.31,48.15,48.15,78971.53351698807,19.3096,19.3096,19.2457,19.2457,78971.5335
2006-06-01 13:25:00,48.13,48.24,48.09,48.21,70707.07070707071,19.2377,19.2817,19.2217,19.2697,70707.0707
2006-06-01 13:30:00,48.22,48.34,48.22,48.33,32270.759543486816,19.2737,19.3216,19.2737,19.3176,32270.7595
2006-06-01 13:35:00,48.34,48.4,48.31,48.4,36337.39997376361,19.3216,19.3456,19.3096,19.3456,36337.4
2006-06-01 13:40:00,48.4,48.41,48.38,48.4,36337.39997376361,19.3456,19.3496,19.3376,19.3456,36337.4
2006-06-01 13:45:00,48.39,48.41,48.35,48.38,56670.60212514758,19.3416,19.3496,19.3256,19.3376,56670.6021
2006-06-01 13:50:00,48.37,48.38,48.2,48.23,65066.24688442871,19.3336,19.3376,19.2657,19.2777,65066.2469
2006-06-01 13:55:00,48.22,48.22,48.06,48.06,91302.63675718222,19.2737,19.2737,19.2097,19.2097,91302.6368
2006-06-01 14:00:00,48.06,48.07,47.9,47.97,114784.2056932966,19.2097,19.2137,19.1458,19.1738,114784.2057
2006-06-01 14:05:00,47.97,47.98,47.83,47.92,175127.90240062968,19.1738,19.1777,19.1178,19.1538,175127.9024
2006-06-01 14:10:00,47.91,47.93,47.79,47.85,149285.05837596746,19.1498,19.1578,19.1018,19.1258,149285.0584
2006-06-01 14:15:00,47.86,48.05,47.83,48.05,119637.937819756,19.1298,19.2057,19.1178,19.2057,119637.9378
2006-06-01 14:20:00,48.03,48.18,47.99,48.13,96025.18693427784,19.1977,19.2577,19.1817,19.2377,96025.1869
2006-06-01 14:25:00,48.13,48.18,48.08,48.16,72805.981896891,19.2377,19.2577,19.2177,19.2497,72805.9819
2006-06-01 14:30:00,48.16,48.18,48.09,48.1,47487.86566968385,19.2497,19.2577,19.2217,19.2257,47487.8657
2006-06-01 14:35:00,48.1,48.18,48.1,48.1,145480.7818444182,19.2257,19.2577,19.2257,19.2257,145480.7818
2006-06-01 14:40:00,48.08,48.12,48.04,48.09,51292.14220123311,19.2177,19.2337,19.2017,19.2217,51292.1422
2006-06-01 14:45:00,48.11,48.14,48.08,48.14,79889.80716253443,19.2297,19.2417,19.2177,19.2417,79889.8072
2006-06-01 14:50:00,48.13,48.14,48.09,48.1,59031.8772136954,19.2377,19.2417,19.2217,19.2257,59031.8772
2006-06-01 14:55:00,48.1,48.15,48.09,48.15,72674.79994752722,19.2257,19.2457,19.2217,19.2457,72674.7999
2006-06-01 15:00:00,48.13,48.18,48.13,48.15,47750.229568411385,19.2377,19.2577,19.2377,19.2457,47750.2296
2006-06-01 15:05:00,48.15,48.15,48.03,48.04,75298.43893480257,19.2457,19.2457,19.1977,19.2017,75298.4389
2006-06-01 15:10:00,48.06,48.12,48.03,48.09,71494.16240325331,19.2097,19.2337,19.1977,19.2217,71494.1624
2006-06-01 15:15:00,48.09,48.18,48.08,48.18,71100.616555162,19.2217,19.2577,19.2177,19.2577,71100.6166
2006-06-01 15:20:00,48.18,48.31,48.14,48.29,131313.1313131313,19.2577,19.3096,19.2417,19.3017,131313.1313
2006-06-01 15:25:00,48.28,48.28,48.2,48.28,115964.84323757052,19.2977,19.2977,19.2657,19.2977,115964.8432
2006-06-01 15:30:00,48.28,48.28,48.18,48.18,107831.56237701692,19.2977,19.2977,19.2577,19.2577,107831.5624
2006-06-01 15:35:00,48.18,48.23,48.17,48.18,128295.94647776466,19.2577,19.2777,19.2537,19.2577,128295.9465
2006-06-01 15:40:00,48.17,48.48,48.17,48.38,177357.99553981374,19.2537,19.3776,19.2537,19.3376,177357.9955
2006-06-01 15:45:00,48.38,48.52,48.38,48.51,157155.97533779353,19.3376,19.3936,19.3376,19.3896,157155.9753
2006-06-01 15:50:00,48.51,48.52,48.41,48.49,199134.19913419915,19.3896,19.3936,19.3496,19.3816,199134.1991
2006-06-01 15:55:00,48.49,48.56,48.49,48.55,406664.0430276794,19.3816,19.4096,19.3816,19.4056,406664.043
2006-06-02 09:30:00,48.98,49.47,48.98,49.14,325724.7802702348,19.5775,19.7733,19.5775,19.6414,325724.7803
2006-06-02 09:35:00,49.13,49.15,48.79,48.86,230486.6850321396,19.6374,19.6454,19.5015,19.5295,230486.685
2006-06-02 09:40:00,48.83,48.88,48.58,48.63,188639.64318509767,19.5175,19.5375,19.4176,19.4376,188639.6432
2006-06-02 09:45:00,48.59,48.92,48.59,48.8,194542.83090646728,19.4216,19.5535,19.4216,19.5055,194542.8309
2006-06-02 09:50:00,48.79,48.85,48.6,48.6,150596.87786960514,19.5015,19.5255,19.4256,19.4256,150596.8779
2006-06-02 09:55:00,48.6,48.68,48.38,48.64,242948.9702216975,19.4256,19.4575,19.3376,19.4416,242948.9702
2006-06-02 10:00:00,48.63,48.93,48.62,48.89,253312.3442214352,19.4376,19.5575,19.4336,19.5415,253312.3442
2006-06-02 10:05:00,48.9,49.1,48.82,49.06,162665.61721107177,19.5455,19.6254,19.5135,19.6094,162665.6172
2006-06-02 10:10:00,49.09,49.11,48.95,48.98,152958.15295815296,19.6214,19.6294,19.5655,19.5775,152958.153
2006-06-02 10:15:00,48.99,49.11,48.95,49.04,167519.34933753117,19.5814,19.6294,19.5655,19.6014,167519.3493
2006-06-02 10:20:00,49.05,49.07,48.92,48.97,116883.11688311688,19.6054,19.6134,19.5535,19.5735,116883.1169
2006-06-02 10:25:00,48.95,49.08,48.95,48.99,75298.43893480257,19.5655,19.6174,19.5655,19.5814,75298.4389
2006-06-02 10:30:00,48.99,49.08,48.96,48.99,85924.17683326775,19.5814,19.6174,19.5695,19.5814,85924.1768
2006-06-02 10:35:00,48.98,49.01,48.84,48.91,105076.7414403778,19.5775,19.5894,19.5215,19.5495,105076.7414
2006-06-02 10:40:00,48.92,49.04,48.88,49.04,133412.0425029516,19.5535,19.6014,19.5375,19.6014,133412.0425
2006-06-02 10:45:00,49.05,49.09,49.01,49.01,115440.11544011543,19.6054,19.6214,19.5894,19.5894,115440.1154
2006-06-02 10:50:00,49.02,49.04,48.95,49.03,97468.1883772793,19.5934,19.6014,19.5655,19.5974,97468.1884
2006-06-02 10:55:00,49.04,49.04,48.9,48.95,103240.19414928506,19.6014,19.6014,19.5455,19.5655,103240.1941
2006-06-02 11:00:00,48.95,49.02,48.9,48.91,102584.28440246622,19.5655,19.5934,19.5455,19.5495,102584.2844
2006-06-02 11:05:00,48.91,48.91,48.67,48.8,158861.34067952252,19.5495,19.5495,19.4535,19.5055,158861.3407
2006-06-02 11:10:00,48.79,48.87,48.73,48.76,97074.642529188,19.5015,19.5335,19.4775,19.4895,97074.6425
2006-06-02 11:15:00,48.76,48.78,48.67,48.7,107044.47068083432,19.4895,19.4975,19.4535,19.4655,107044.4707
2006-06-02 11:20:00,48.7,48.73,48.63,48.67,110979.92916174736,19.4655,19.4775,19.4376,19.4535,110979.9292
2006-06-02 11:25:00,48.7,48.72,48.6,48.63,113865.93204775023,19.4655,19.4735,19.4256,19.4376,113865.932
2006-06-02 11:30:00,48.64,48.69,48.61,48.66,61524.33425160698,19.4416,19.4615,19.4296,19.4495,61524.3343
2006-06-02 11:35:00,48.67,48.71,48.6,48.7,73593.0735930736,19.4535,19.4695,19.4256,19.4655,73593.0736
2006-06-02 11:40:00,48.7,48.7,48.48,48.51,116358.38908566182,19.4655,19.4655,19.3776,19.3896,116358.3891
2006-06-02 11:45:00,48.51,48.66,48.48,48.66,159123.70457825004,19.3896,19.4495,19.3776,19.4495,159123.7046
2006-06-02 11:50:00,48.63,48.69,48.53,48.67,112947.65840220386,19.4376,19.4615,19.3976,19.4535,112947.6584
2006-06-02 11:55:00,48.67,48.74,48.63,48.7,47881.41151777516,19.4535,19.4815,19.4376,19.4655,47881.4115
2006-06-02 12:00:00,48.7,48.85,48.6,48.79,76479.07647907648,19.4655,19.5255,19.4256,19.5015,76479.0765
2006-06-02 12:05:00,48.83,48.86,48.76,48.86,73461.89164370982,19.5175,19.5295,19.4895,19.5295,73461.8916
2006-06-02 12:10:00,48.86,48.9,48.83,48.83,56801.78407451135,19.5295,19.5455,19.5175,19.5175,56801.7841
2006-06-02 12:15:00,48.84,48.87,48.75,48.75,45126.59058113604,19.5215,19.5335,19.4855,19.4855,45126.5906
2006-06-02 12:20:00,48.76,48.88,48.73,48.88,50111.5046569592,19.4895,19.5375,19.4775,19.5375,50111.5047
2006-06-02 12:25:00,48.89,48.93,48.83,48.83,50111.5046569592,19.5415,19.5575,19.5175,19.5175,50111.5047
2006-06-02 12:30:00,48.83,48.89,48.81,48.89,57720.057720057725,19.5175,19.5415,19.5095,19.5415,57720.0577
2006-06-02 12:35:00,48.89,48.91,48.84,48.87,60606.06060606061,19.5415,19.5495,19.5215,19.5335,60606.0606
2006-06-02 12:40:00,48.86,48.9,48.83,48.86,38567.49311294766,19.5295,19.5455,19.5175,19.5295,38567.4931
2006-06-02 12:45:00,48.87,48.93,48.87,48.9,39616.9487078578,19.5335,19.5575,19.5335,19.5455,39616.9487
2006-06-02 12:50:00,48.92,48.99,48.91,48.95,40272.85845467664,19.5535,19.5814,19.5495,19.5655,40272.8585
2006-06-02 12:55:00,48.95,48.99,48.89,48.98,62311.42594778958,19.5655,19.5814,19.5415,19.5775,62311.4259
2006-06-02 13:00:00,48.99,49.05,48.99,49.05,77528.53207398663,19.5814,19.6054,19.5814,19.6054,77528.5321
2006-06-02 13:05:00,49.03,49.12,49.02,49.08,84874.72123835761,19.5974,19.6334,19.5934,19.6174,84874.7212
2006-06-02 13:10:00,49.08,49.11,49.05,49.09,53259.871441689625,19.6174,19.6294,19.6054,19.6214,53259.8714
2006-06-02 13:15:00,49.09,49.14,49.08,49.1,66246.88442870261,19.6214,19.6414,19.6174,19.6254,66246.8844
2006-06-02 13:20:00,49.11,49.14,49.06,49.07,48799.68516332153,19.6294,19.6414,19.6094,19.6134,48799.6852
2006-06-02 13:25:00,49.06,49.17,49.05,49.16,110586.38331365604,19.6094,19.6534,19.6054,19.6494,110586.3833
2006-06-02 13:30:00,49.16,49.18,49.11,49.13,97468.1883772793,19.6494,19.6574,19.6294,19.6374,97468.1884
2006-06-02 13:35:00,49.12,49.16,49.03,49.05,59687.78696051423,19.6334,19.6494,19.5974,19.6054,59687.787
2006-06-02 13:40:00,49.05,49.08,49.01,49.03,60081.33280860554,19.6054,19.6174,19.5894,19.5974,60081.3328
2006-06-02 13:45:00,49.02,49.08,48.91,49.08,65853.33858061131,19.5934,19.6174,19.5495,19.6174,65853.3386
2006-06-02 13:50:00,49.05,49.11,48.99,49.02,79233.8974157156,19.6054,19.6294,19.5814,19.5934,79233.8974
2006-06-02 13:55:00,49.05,49.05,48.96,49.05,46700.77397350125,19.6054,19.6054,19.5695,19.6054,46700.774
2006-06-02 14:00:00,49.06,49.08,48.99,49.04,67558.70392234028,19.6094,19.6174,19.5814,19.6014,67558.7039
2006-06-02 14:05:00,49.04,49.18,49.04,49.18,81988.71835235471,19.6014,19.6574,19.6014,19.6574,81988.7184
2006-06-02 14:10:00,49.18,49.24,49.15,49.22,83562.90174471993,19.6574,19.6814,19.6454,19.6734,83562.9017
2006-06-02 14:15:00,49.22,49.24,49.2,49.21,102453.10245310246,19.6734,19.6814,19.6654,19.6694,102453.1025
2006-06-02 14:20:00,49.21,49.21,49.19,49.2,47094.31982159255,19.6694,19.6694,19.6614,19.6654,47094.3198
2006-06-02 14:25:00,49.2,49.29,49.15,49.24,142857.14285714287,19.6654,19.7014,19.6454,19.6814,142857.1429
2006-06-02 14:30:00,49.24,49.34,49.23,49.34,121080.93926275744,19.6814,19.7213,19.6774,19.7213,121080.9393
2006-06-02 14:35:00,49.34,49.35,49.28,49.35,95106.91328873148,19.7213,19.7253,19.6974,19.7253,95106.9133
2006-06-02 14:40:00,49.35,49.36,49.28,49.28,86317.72268135905,19.7253,19.7293,19.6974,19.6974,86317.7227
2006-06-02 14:45:00,49.29,49.36,49.28,49.33,89072.54361799816,19.7014,19.7293,19.6974,19.7173,89072.5436
2006-06-02 14:50:00,49.31,49.34,49.21,49.22,70838.25265643447,19.7094,19.7213,19.6694,19.6734,70838.2527
2006-06-02 14:55:00,49.21,49.24,49.13,49.24,112160.56670602126,19.6694,19.6814,19.6374,19.6814,112160.5667
2006-06-02 15:00:00,49.24,49.24,49.1,49.11,113210.0223009314,19.6814,19.6814,19.6254,19.6294,113210.0223
2006-06-02 15:05:00,49.1,49.15,49.06,49.1,124754.03384494294,19.6254,19.6454,19.6094,19.6254,124754.0338
2006-06-02 15:10:00,49.09,49.16,49.07,49.15,126197.03528794438,19.6214,19.6494,19.6134,19.6454,126197.0353
2006-06-02 15:15:00,49.16,49.19,49.11,49.14,135773.31759149942,19.6494,19.6614,19.6294,19.6414,135773.3176
2006-06-02 15:20:00,49.13,49.16,49.11,49.15,88285.45192181556,19.6374,19.6494,19.6294,19.6454,88285.4519
2006-06-02 15:25:00,49.15,49.16,49.1,49.15,104552.01364292274,19.6454,19.6494,19.6254,19.6454,104552.0136
2006-06-02 15:30:00,49.15,49.25,49.13,49.24,206742.75219729767,19.6454,19.6854,19.6374,19.6814,206742.7522
2006-06-02 15:35:00,49.24,49.27,49.2,49.21,170930.08002098912,19.6814,19.6934,19.6654,19.6694,170930.08
2006-06-02 15:40:00,49.22,49.25,49.18,49.19,177489.1774891775,19.6734,19.6854,19.6574,19.6614,177489.1775
2006-06-02 15:45:00,49.19,49.21,49.14,49.18,193624.5572609209,19.6614,19.6694,19.6414,19.6574,193624.5573
2006-06-02 15:50:00,49.18,49.21,49.14,49.17,207398.6619441165,19.6574,19.6694,19.6414,19.6534,207398.6619
2006-06-02 15:55:00,49.18,49.24,49.14,49.15,394464.121736849,19.6574,19.6814,19.6414,19.6454,394464.1217
2006-06-05 09:30:00,49.74,49.84,49.32,49.61,472123.8357601994,19.8812,19.9212,19.7133,19.8293,472123.8358
2006-06-05 09:35:00,49.59,49.62,49.43,49.55,242030.69657615112,19.8213,19.8333,19.7573,19.8053,242030.6966
2006-06-05 09:40:00,49.56,49.62,49.5,49.58,172504.26341335432,19.8093,19.8333,19.7853,19.8173,172504.2634
2006-06-05 09:45:00,49.59,49.6,49.42,49.44,154663.51829988195,19.8213,19.8253,19.7533,19.7613,154663.5183
2006-06-05 09:50:00,49.44,49.49,49.24,49.42,185097.730552276,19.7613,19.7813,19.6814,19.7533,185097.7306
2006-06-05 09:55:00,49.42,49.5,49.28,49.4,172373.08146399056,19.7533,19.7853,19.6974,19.7453,172373.0815
2006-06-05 10:00:00,49.4,49.43,49.26,49.28,166863.4395907123,19.7453,19.7573,19.6894,19.6974,166863.4396
2006-06-05 10:05:00,49.28,49.4,49.21,49.21,266036.9933097206,19.6974,19.7453,19.6694,19.6694,266036.9933
2006-06-05 10:10:00,49.21,49.24,48.93,48.93,242948.9702216975,19.6694,19.6814,19.5575,19.5575,242948.9702
2006-06-05 10:15:00,48.92,49.18,48.89,49.16,159779.61432506886,19.5535,19.6574,19.5415,19.6494,159779.6143
2006-06-05 10:20:00,49.16,49.2,49.0,49.17,194280.46700773973,19.6494,19.6654,19.5854,19.6534,194280.467
2006-06-05 10:25:00,49.16,49.27,49.14,49.18,156893.61143906598,19.6494,19.6934,19.6414,19.6574,156893.6114
2006-06-05 10:30:00,49.18,49.32,49.18,49.25,166994.6215400761,19.6574,19.7133,19.6574,19.6854,166994.6215
2006-06-05 10:35:00,49.27,49.41,49.23,49.31,147317.32913551095,19.6934,19.7493,19.6774,19.7094,147317.3291
2006-06-05 10:40:00,49.32,49.33,49.24,49.32,90515.5450609996,19.7133,19.7173,19.6814,19.7133,90515.5451
2006-06-05 10:45:00,49.32,49.33,49.24,49.31,91827.36455463729,19.7133,19.7173,19.6814,19.7094,91827.3646
2006-06-05 10:50:00,49.31,49.34,49.26,49.29,87498.36022563296,19.7094,19.7213,19.6894,19.7014,87498.3602
2006-06-05 10:55:00,49.28,49.33,49.19,49.22,63754.42739079103,19.6974,19.7173,19.6614,19.6734,63754.4274
2006-06-05 11:00:00,49.21,49.24,49.07,49.09,78184.44182080546,19.6694,19.6814,19.6134,19.6214,78184.4418
2006-06-05 11:05:00,49.1,49.21,49.09,49.14,86711.26852945035,19.6254,19.6694,19.6214,19.6414,86711.2685
2006-06-05 11:10:00,49.15,49.18,49.11,49.16,64016.791289518565,19.6454,19.6574,19.6294,19.6494,64016.7913
2006-06-05 11:15:00,49.16,49.16,49.01,49.05,70575.88875770694,19.6494,19.6494,19.5894,19.6054,70575.8888
2006-06-05 11:20:00,49.04,49.04,48.92,48.95,80939.26275744458,19.6014,19.6014,19.5535,19.5655,80939.2628
2006-06-05 11:25:00,48.95,48.97,48.8,48.83,120293.84756657484,19.5655,19.5735,19.5055,19.5175,120293.8476
2006-06-05 11:30:00,48.83,48.89,48.79,48.87,150990.42371769645,19.5175,19.5415,19.5015,19.5335,150990.4237
2006-06-05 11:35:00,48.89,48.89,48.79,48.79,113734.75009838646,19.5415,19.5415,19.5015,19.5015,113734.7501
2006-06-05 11:40:00,48.79,48.94,48.79,48.94,97599.37032664304,19.5015,19.5615,19.5015,19.5615,97599.3703
2006-06-05 11:45:00,48.94,48.96,48.89,48.9,65328.61078315624,19.5615,19.5695,19.5415,19.5455,65328.6108
2006-06-05 11:50:00,48.9,48.91,48.81,48.83,56539.42017578382,19.5455,19.5495,19.5095,19.5175,56539.4202
2006-06-05 11:55:00,48.83,48.83,48.78,48.79,49193.231011412834,19.5175,19.5175,19.4975,19.5015,49193.231
2006-06-05 12:00:00,48.78,48.78,48.67,48.75,121474.48511084876,19.4975,19.4975,19.4535,19.4855,121474.4851
2006-06-05 12:05:00,48.73,48.83,48.7,48.77,66246.88442870261,19.4775,19.5175,19.4655,19.4935,66246.8844
2006-06-05 12:10:00,48.76,48.77,48.53,48.57,159648.4323757051,19.4895,19.4935,19.3976,19.4136,159648.4324
2006-06-05 12:15:00,48.56,48.57,48.38,48.4,239275.875639512,19.4096,19.4136,19.3376,19.3456,239275.8756
2006-06-05 12:20:00,48.41,48.51,48.37,48.41,175783.8121474485,19.3496,19.3896,19.3336,19.3496,175783.8121
2006-06-05 12:25:00,48.42,48.54,48.41,48.51,99435.9176177358,19.3536,19.4016,19.3496,19.3896,99435.9176
2006-06-05 12:30:00,48.51,48.54,48.4,48.4,102190.73855437493,19.3896,19.4016,19.3456,19.3456,102190.7386
2006-06-05 12:35:00,48.4,48.44,48.34,48.38,106126.19703528794,19.3456,19.3616,19.3216,19.3376,106126.197
2006-06-05 12:40:00,48.38,48.38,48.28,48.34,118982.02807293716,19.3376,19.3376,19.2977,19.3216,118982.0281
2006-06-05 12:45:00,48.35,48.54,48.35,48.49,116489.57103502558,19.3256,19.4016,19.3256,19.3816,116489.571
2006-06-05 12:50:00,48.49,48.54,48.44,48.51,49062.04906204907,19.3816,19.4016,19.3616,19.3896,49062.0491
2006-06-05 12:55:00,48.51,48.52,48.38,48.44,78840.3515676243,19.3896,19.3936,19.3376,19.3616,78840.3516
2006-06-05 13:00:00,48.44,48.49,48.38,48.44,72281.25409943592,19.3616,19.3816,19.3376,19.3616,72281.2541
2006-06-05 13:05:00,48.46,48.54,48.45,48.51,75823.16673225764,19.3696,19.4016,19.3656,19.3896,75823.1667
2006-06-05 13:10:00,48.5,48.55,48.48,48.53,48799.68516332153,19.3856,19.4056,19.3776,19.3976,48799.6852
2006-06-05 13:15:00,48.52,48.67,48.48,48.67,117014.29883248064,19.3936,19.4535,19.3776,19.4535,117014.2988
2006-06-05 13:20:00,48.67,48.67,48.49,48.49,105470.28728846912,19.4535,19.4535,19.3816,19.3816,105470.2873
2006-06-05 13:25:00,48.48,48.55,48.42,48.45,66509.24832743015,19.3776,19.4056,19.3536,19.3656,66509.2483
2006-06-05 13:30:00,48.47,48.51,48.31,48.33,133543.22445231536,19.3736,19.3896,19.3096,19.3176,133543.2245
2006-06-05 13:35:00,48.33,48.38,48.21,48.23,197428.83379247016,19.3176,19.3376,19.2697,19.2777,197428.8338
2006-06-05 13:40:00,48.25,48.28,48.18,48.24,102977.83025055753,19.2857,19.2977,19.2577,19.2817,102977.8303
2006-06-05 13:45:00,48.24,48.26,48.15,48.15,126590.58113603567,19.2817,19.2897,19.2457,19.2457,126590.5811
2006-06-05 13:50:00,48.15,48.17,48.06,48.16,182736.4554637282,19.2457,19.2537,19.2097,19.2497,182736.4555
2006-06-05 13:55:00,48.15,48.2,48.09,48.09,177751.54138790502,19.2457,19.2657,19.2217,19.2217,177751.5414
2006-06-05 14:00:00,48.09,48.14,48.06,48.09,189951.4626787354,19.2217,19.2417,19.2097,19.2217,189951.4627
2006-06-05 14:05:00,48.09,48.12,48.03,48.06,100747.73711137348,19.2217,19.2337,19.1977,19.2097,100747.7371
2006-06-05 14:10:00,48.06,48.06,47.95,47.95,227600.6821461367,19.2097,19.2097,19.1658,19.1658,227600.6821
2006-06-05 14:15:00,47.95,48.02,47.87,47.87,324019.41492850584,19.1658,19.1937,19.1338,19.1338,324019.4149
2006-06-05 14:20:00,47.87,47.99,47.81,47.92,333726.8791814246,19.1338,19.1817,19.1098,19.1538,333726.8792
2006-06-05 14:25:00,47.96,48.08,47.86,48.07,285583.10376492195,19.1698,19.2177,19.1298,19.2137,285583.1038
2006-06-05 14:30:00,48.07,48.08,47.8,47.8,383182.474091565,19.2137,19.2177,19.1058,19.1058,383182.4741
2006-06-05 14:35:00,47.8,47.87,47.76,47.77,204775.0229568412,19.1058,19.1338,19.0898,19.0938,204775.023
2006-06-05 14:40:00,47.77,47.9,47.76,47.9,217368.49009576283,19.0938,19.1458,19.0898,19.1458,217368.4901
2006-06-05 14:45:00,47.89,48.01,47.8,47.99,254361.79981634527,19.1418,19.1897,19.1058,19.1817,254361.7998
2006-06-05 14:50:00,47.99,48.04,47.95,48.04,399449.03581267217,19.1817,19.2017,19.1658,19.2017,399449.0358
2006-06-05 14:55:00,48.02,48.12,47.99,47.99,140889.41361668636,19.1937,19.2337,19.1817,19.1817,140889.4136
2006-06-05 15:00:00,47.99,47.99,47.79,47.8,197428.83379247016,19.1817,19.1817,19.1018,19.1058,197428.8338
2006-06-05 15:05:00,47.8,47.85,47.75,47.85,293322.83877738426,19.1058,19.1258,19.0858,19.1258,293322.8388
2006-06-05 15:10:00,47.85,47.86,47.77,47.83,307490.48930867115,19.1258,19.1298,19.0938,19.1178,307490.4893
2006-06-05 15:15:00,47.84,47.93,47.8,47.92,285976.64961301326,19.1218,19.1578,19.1058,19.1538,285976.6496
2006-06-05 15:20:00,47.92,48.07,47.91,48.0,218286.7637413092,19.1538,19.2137,19.1498,19.1857,218286.7637
2006-06-05 15:25:00,48.01,48.02,47.85,47.87,169880.62442607898,19.1897,19.1937,19.1258,19.1338,169880.6244
2006-06-05 15:30:00,47.86,47.98,47.86,47.94,148629.14862914864,19.1298,19.1777,19.1298,19.1618,148629.1486
2006-06-05 15:35:00,47.94,48.02,47.91,48.01,258428.44024662208,19.1618,19.1937,19.1498,19.1897,258428.4402
2006-06-05 15:40:00,48.01,48.01,47.77,47.8,279548.73409418867,19.1897,19.1897,19.0938,19.1058,279548.7341
2006-06-05 15:45:00,47.8,47.84,47.74,47.74,324412.96077659715,19.1058,19.1218,19.0818,19.0818,324412.9608
2006-06-05 15:50:00,47.75,47.77,47.72,47.76,345533.25462416373,19.0858,19.0938,19.0738,19.0898,345533.2546
2006-06-05 15:55:00,47.76,47.78,47.68,47.72,350518.1686999869,19.0898,19.0978,19.0578,19.0738,350518.1687
2006-06-06 09:30:00,47.64,47.83,47.63,47.79,377935.19611701433,19.0418,19.1178,19.0379,19.1018,377935.1961
2006-06-06 09:35:00,47.79,47.83,47.54,47.59,259346.71389216845,19.1018,19.1178,19.0019,19.0219,259346.7139
2006-06-06 09:40:00,47.54,47.64,47.47,47.53,461498.0978617342,19.0019,19.0418,18.9739,18.9979,461498.0979
2006-06-06 09:45:00,47.51,47.55,47.2,47.23,434081.0704447068,18.9899,19.0059,18.866,18.878,434081.0704
2006-06-06 09:50:00,47.23,47.45,47.19,47.42,337137.6098648826,18.878,18.9659,18.862,18.9539,337137.6099
2006-06-06 09:55:00,47.42,47.45,47.32,47.45,200577.2005772006,18.9539,18.9659,18.9139,18.9659,200577.2006
2006-06-06 10:00:00,47.45,47.5,47.36,47.37,284140.1023219205,18.9659,18.9859,18.9299,18.9339,284140.1023
2006-06-06 10:05:00,47.37,47.5,47.3,47.46,454807.8184441821,18.9339,18.9859,18.9059,18.9699,454807.8184
2006-06-06 10:10:00,47.45,47.55,47.42,47.46,323232.3232323232,18.9659,19.0059,18.9539,18.9699,323232.3232
2006-06-06 10:15:00,47.45,47.58,47.44,47.54,269447.7239931786,18.9659,19.0179,18.9619,19.0019,269447.724
2006-06-06 10:20:00,47.54,47.67,47.54,47.65,314705.4965236784,19.0019,19.0538,19.0019,19.0458,314705.4965
2006-06-06 10:25:00,47.65,47.83,47.54,47.83,196641.74209628755,19.0458,19.1178,19.0019,19.1178,196641.7421
2006-06-06 10:30:00,47.83,47.95,47.81,47.9,213170.66771612223,19.1178,19.1658,19.1098,19.1458,213170.6677
2006-06-06 10:35:00,47.9,47.9,47.64,47.74,272071.3629804539,19.1458,19.1458,19.0418,19.0818,272071.363
2006-06-06 10:40:00,47.74,47.74,47.59,47.59,162927.9811097993,19.0818,19.0818,19.0219,19.0219,162927.9811
2006-06-06 10:45:00,47.59,47.59,47.38,47.42,260527.35143644235,19.0219,19.0219,18.9379,18.9539,260527.3514
2006-06-06 10:50:00,47.42,47.45,47.31,47.34,226288.86265249905,18.9539,18.9659,18.9099,18.9219,226288.8627
2006-06-06 10:55:00,47.34,47.39,47.16,47.19,208710.48143775412,18.9219,18.9419,18.85,18.862,208710.4814
2006-06-06 11:00:00,47.18,47.26,47.03,47.04,308015.2171061262,18.858,18.89,18.798,18.802,308015.2171
2006-06-06 11:05:00,47.04,47.1,46.99,47.03,293322.83877738426,18.802,18.826,18.782,18.798,293322.8388
2006-06-06 11:10:00,47.03,47.07,46.9,47.0,316935.5896628624,18.798,18.814,18.7461,18.786,316935.5897
2006-06-06 11:15:00,47.0,47.07,46.95,47.03,261445.62508198872,18.786,18.814,18.7661,18.798,261445.6251
2006-06-06 11:20:00,47.04,47.2,47.03,47.14,214876.03305785125,18.802,18.866,18.798,18.842,214876.0331
2006-06-06 11:25:00,47.14,47.22,47.04,47.22,166601.0756919848,18.842,18.874,18.802,18.874,166601.0757
2006-06-06 11:30:00,47.22,47.32,47.18,47.23,181555.81791945428,18.874,18.9139,18.858,18.878,181555.8179
2006-06-06 11:35:00,47.23,47.25,47.07,47.1,176177.35799553982,18.878,18.886,18.814,18.826,176177.358
2006-06-06 11:40:00,47.11,47.14,47.0,47.0,212383.57601993968,18.83,18.842,18.786,18.786,212383.576
2006-06-06 11:45:00,47.0,47.07,46.9,46.93,215794.30670339763,18.786,18.814,18.7461,18.7581,215794.3067
2006-06-06 11:50:00,46.93,47.0,46.9,46.93,160041.9782237964,18.7581,18.786,18.7461,18.7581,160041.9782
2006-06-06 11:55:00,46.92,47.05,46.91,46.96,150334.51397087763,18.7541,18.806,18.7501,18.7701,150334.514
2006-06-06 12:00:00,46.97,47.03,46.93,47.02,119113.21002230092,18.774,18.798,18.7581,18.794,119113.21
2006-06-06 12:05:00,47.03,47.15,47.0,47.14,109668.10966810968,18.798,18.846,18.786,18.842,109668.1097
2006-06-06 12:10:00,47.14,47.37,47.14,47.33,216974.94424767152,18.842,18.9339,18.842,18.9179,216974.9442
2006-06-06 12:15:00,47.33,47.42,47.28,47.31,210809.39262757445,18.9179,18.9539,18.898,18.9099,210809.3926
2006-06-06 12:20:00,47.31,47.31,47.16,47.24,97074.642529188,18.9099,18.9099,18.85,18.882,97074.6425
2006-06-06 12:25:00,47.24,47.28,47.17,47.17,59687.78696051423,18.882,18.898,18.854,18.854,59687.787
2006-06-06 12:30:00,47.17,47.25,47.17,47.22,192837.4655647383,18.854,18.886,18.854,18.874,192837.4656
2006-06-06 12:35:00,47.22,47.3,47.19,47.29,118719.66417420964,18.874,18.9059,18.862,18.902,118719.6642
2006-06-06 12:40:00,47.29,47.54,47.28,47.54,215925.48865276136,18.902,19.0019,18.898,19.0019,215925.4887
2006-06-06 12:45:00,47.54,47.59,47.27,47.3,208054.5716909353,19.0019,19.0219,18.894,18.9059,208054.5717
2006-06-06 12:50:00,47.3,47.52,47.28,47.51,126590.58113603567,18.9059,18.9939,18.898,18.9899,126590.5811
2006-06-06 12:55:00,47.52,47.78,47.48,47.71,169749.44247671522,18.9939,19.0978,18.9779,19.0698,169749.4425
2006-06-06 13:00:00,47.7,47.74,47.55,47.55,120031.48366784732,19.0658,19.0818,19.0059,19.0059,120031.4837
2006-06-06 13:05:00,47.56,47.76,47.55,47.69,146399.05548996458,19.0099,19.0898,19.0059,19.0618,146399.0555
2006-06-06 13:10:00,47.68,47.76,47.64,47.68,97599.37032664304,19.0578,19.0898,19.0418,19.0578,97599.3703
2006-06-06 13:15:00,47.67,47.69,47.56,47.62,101141.28295946478,19.0538,19.0618,19.0099,19.0339,101141.283
2006-06-06 13:20:00,47.61,47.74,47.55,47.62,96681.09668109668,19.0299,19.0818,19.0059,19.0339,96681.0967
2006-06-06 13:25:00,47.63,47.74,47.61,47.67,112160.56670602126,19.0379,19.0818,19.0299,19.0538,112160.5667
2006-06-06 13:30:00,47.67,47.83,47.67,47.81,174603.17460317462,19.0538,19.1178,19.0538,19.1098,174603.1746
2006-06-06 13:35:00,47.81,47.92,47.8,47.9,193099.82946346584,19.1098,19.1538,19.1058,19.1458,193099.8295
2006-06-06 13:40:00,47.89,47.9,47.74,47.75,132887.31470549654,19.1418,19.1458,19.0818,19.0858,132887.3147
2006-06-06 13:45:00,47.76,47.79,47.57,47.63,151252.78761642397,19.0898,19.1018,19.0139,19.0379,151252.7876
2006-06-06 13:50:00,47.64,47.7,47.55,47.66,123442.21435130526,19.0418,19.0658,19.0059,19.0498,123442.2144
2006-06-06 13:55:00,47.66,47.77,47.64,47.75,130919.58546504,19.0498,19.0938,19.0418,19.0858,130919.5855
2006-06-06 14:00:00,47.75,47.83,47.67,47.77,123835.76019939657,19.0858,19.1178,19.0538,19.0938,123835.7602
2006-06-06 14:05:00,47.77,47.81,47.66,47.68,109668.10966810968,19.0938,19.1098,19.0498,19.0578,109668.1097
2006-06-06 14:10:00,47.69,47.72,47.49,47.58,98124.09812409812,19.0618,19.0738,18.9819,19.0179,98124.0981
2006-06-06 14:15:00,47.58,47.64,47.46,47.52,108749.8360225633,19.0179,19.0418,18.9699,18.9939,108749.836
2006-06-06 14:20:00,47.52,47.58,47.47,47.47,72543.61799816345,18.9939,19.0179,18.9739,18.9739,72543.618
2006-06-06 14:25:00,47.47,47.58,47.46,47.46,95500.45913682276,18.9739,19.0179,18.9699,18.9699,95500.4591
2006-06-06 14:30:00,47.45,47.55,47.38,47.4,115833.66128820674,18.9659,19.0059,18.9379,18.9459,115833.6613
2006-06-06 14:35:00,47.4,47.5,47.39,47.46,118457.30027548208,18.9459,18.9859,18.9419,18.9699,118457.3003
2006-06-06 14:40:00,47.46,47.48,47.26,47.3,100878.91906073724,18.9699,18.9779,18.89,18.9059,100878.9191
2006-06-06 14:45:00,47.3,47.42,47.22,47.42,161747.3435655254,18.9059,18.9539,18.874,18.9539,161747.3436
2006-06-06 14:50:00,47.42,47.43,47.35,47.41,118982.02807293716,18.9539,18.9579,18.9259,18.9499,118982.0281
2006-06-06 14:55:00,47.41,47.43,47.29,47.3,135642.13564213563,18.9499,18.9579,18.902,18.9059,135642.1356
2006-06-06 15:00:00,47.29,47.38,47.19,47.33,208448.11753902663,18.902,18.9379,18.862,18.9179,208448.1175
2006-06-06 15:05:00,47.33,47.4,47.3,47.34,144168.96235078055,18.9179,18.9459,18.9059,18.9219,144168.9624
2006-06-06 15:10:00,47.34,47.38,47.28,47.38,104420.83169355895,18.9219,18.9379,18.898,18.9379,104420.8317
2006-06-06 15:15:00,47.38,47.39,47.07,47.09,198215.9254886528,18.9379,18.9419,18.814,18.822,198215.9255
2006-06-06 15:20:00,47.11,47.15,47.01,47.01,184704.1847041847,18.83,18.846,18.79,18.79,184704.1847
2006-06-06 15:25:00,47.01,47.18,47.0,47.16,89859.63531418078,18.79,18.858,18.786,18.85,89859.6353
2006-06-06 15:30:00,47.16,47.22,47.06,47.21,171061.26197035288,18.85,18.874,18.81,18.87,171061.262
2006-06-06 15:35:00,47.21,47.26,47.16,47.17,200970.74642529187,18.87,18.89,18.85,18.854,200970.7464
2006-06-06 15:40:00,47.18,47.21,47.14,47.15,372687.9181424636,18.858,18.87,18.842,18.846,372687.9181
2006-06-06 15:45:00,47.14,47.2,47.13,47.15,308802.3088023088,18.842,18.866,18.838,18.846,308802.3088
2006-06-06 15:50:00,47.16,47.16,47.11,47.11,368227.7318640955,18.85,18.85,18.83,18.83,368227.7319
2006-06-06 15:55:00,47.1,47.22,47.1,47.19,444837.99029253575,18.826,18.874,18.826,18.862,444837.9903
2006-06-07 09:30:00,47.17,47.17,46.92,46.93,281910.00918273645,18.854,18.854,18.7541,18.7581,281910.0092
2006-06-07 09:35:00,46.94,46.94,46.71,46.77,324544.14272596093,18.7621,18.7621,18.6701,18.6941,324544.1427
2006-06-07 09:40:00,46.79,46.93,46.73,46.92,247277.97455070185,18.7021,18.7581,18.6781,18.7541,247277.9746
2006-06-07 09:45:00,46.92,46.94,46.73,46.77,321395.7759412305,18.7541,18.7621,18.6781,18.6941,321395.7759
2006-06-07 09:50:00,46.77,46.78,46.66,46.68,442083.1693558967,18.6941,18.6981,18.6501,18.6581,442083.1694
2006-06-07 09:55:00,46.68,46.68,46.52,46.62,328479.60120687395,18.6581,18.6581,18.5942,18.6342,328479.6012
2006-06-07 10:00:00,46.61,46.7,46.58,46.6,280598.1896890988,18.6302,18.6661,18.6182,18.6262,280598.1897
2006-06-07 10:05:00,46.6,46.71,46.58,46.64,203463.20346320348,18.6262,18.6701,18.6182,18.6421,203463.2035
2006-06-07 10:10:00,46.64,46.9,46.64,46.8,271284.27128427126,18.6421,18.7461,18.6421,18.7061,271284.2713
2006-06-07 10:15:00,46.79,46.83,46.7,46.74,216974.94424767152,18.7021,18.7181,18.6661,18.6821,216974.9442
2006-06-07 10:20:00,46.74,46.76,46.58,46.65,329135.5109536928,18.6821,18.6901,18.6182,18.6461,329135.511
2006-06-07 10:25:00,46.65,46.82,46.61,46.79,203332.0215138397,18.6461,18.7141,18.6302,18.7021,203332.0215
2006-06-07 10:30:00,46.79,46.83,46.61,46.74,394726.4856355765,18.7021,18.7181,18.6302,18.6821,394726.4856
2006-06-07 10:35:00,46.73,46.75,46.61,46.65,297127.1153089335,18.6781,18.6861,18.6302,18.6461,297127.1153
2006-06-07 10:40:00,46.65,46.82,46.61,46.81,225764.134855044,18.6461,18.7141,18.6302,18.7101,225764.1349
2006-06-07 10:45:00,46.81,46.83,46.54,46.63,200446.0186278368,18.7101,18.7181,18.6022,18.6381,200446.0186
2006-06-07 10:50:00,46.65,46.67,46.49,46.52,329529.0568017841,18.6461,18.6541,18.5822,18.5942,329529.0568
2006-06-07 10:55:00,46.51,46.65,46.49,46.63,176308.53994490358,18.5902,18.6461,18.5822,18.6381,176308.5399
2006-06-07 11:00:00,46.62,46.64,46.53,46.6,199134.19913419915,18.6342,18.6421,18.5982,18.6262,199134.1991
2006-06-07 11:05:00,46.6,46.65,46.49,46.51,217630.8539944904,18.6262,18.6461,18.5822,18.5902,217630.854
2006-06-07 11:10:00,46.5,46.57,46.47,46.49,215531.94280467008,18.5862,18.6142,18.5742,18.5822,215531.9428
2006-06-07 11:15:00,46.49,46.62,46.45,46.59,195198.7406532861,18.5822,18.6342,18.5662,18.6222,195198.7407
2006-06-07 11:20:00,46.6,46.69,46.54,46.69,148366.7847304211,18.6262,18.6621,18.6022,18.6621,148366.7847
2006-06-07 11:25:00,46.69,46.72,46.61,46.67,91171.45480781845,18.6621,18.6741,18.6302,18.6541,91171.4548
2006-06-07 11:30:00,46.66,46.75,46.62,46.63,136298.0453889545,18.6501,18.6861,18.6342,18.6381,136298.0454
2006-06-07 11:35:00,46.63,46.8,46.61,46.8,131181.94936376755,18.6381,18.7061,18.6302,18.7061,131181.9494
2006-06-07 11:40:00,46.8,46.91,46.77,46.85,179325.72478027025,18.7061,18.7501,18.6941,18.7261,179325.7248
2006-06-07 11:45:00,46.87,46.87,46.74,46.79,91565.00065590975,18.7341,18.7341,18.6821,18.7021,91565.0007
2006-06-07 11:50:00,46.8,46.83,46.76,46.83,304604.48642266827,18.7061,18.7181,18.6901,18.7181,304604.4864
2006-06-07 11:55:00,46.81,46.95,46.77,46.9,160960.25186934278,18.7101,18.7661,18.6941,18.7461,160960.2519
2006-06-07 12:00:00,46.9,46.98,46.84,46.96,213433.0316148498,18.7461,18.778,18.7221,18.7701,213433.0316
2006-06-07 12:05:00,46.97,47.09,46.95,46.99,166469.89374262103,18.774,18.822,18.7661,18.782,166469.8937
2006-06-07 12:10:00,46.99,47.21,46.99,47.13,205430.93270366,18.782,18.87,18.782,18.838,205430.9327
2006-06-07 12:15:00,47.12,47.22,47.06,47.17,157155.97533779353,18.834,18.874,18.81,18.854,157155.9753
2006-06-07 12:20:00,47.17,47.29,47.12,47.13,262888.6265249902,18.854,18.902,18.834,18.838,262888.6265
2006-06-07 12:25:00,47.13,47.16,47.03,47.07,125409.94359176178,18.838,18.85,18.798,18.814,125409.9436
2006-06-07 12:30:00,47.06,47.14,46.97,47.07,97205.82447855176,18.81,18.842,18.774,18.814,97205.8245
2006-06-07 12:35:00,47.07,47.13,47.02,47.06,117801.39052866328,18.814,18.838,18.794,18.81,117801.3905
2006-06-07 12:40:00,47.08,47.08,47.01,47.05,42371.76964449692,18.818,18.818,18.79,18.806,42371.7696
2006-06-07 12:45:00,47.03,47.04,47.0,47.01,51816.86999868818,18.798,18.802,18.786,18.79,51816.87
2006-06-07 12:50:00,47.0,47.02,46.83,46.84,107044.47068083432,18.786,18.794,18.7181,18.7221,107044.4707
2006-06-07 12:55:00,46.85,47.02,46.84,46.94,98386.46202282568,18.7261,18.794,18.7221,18.7621,98386.462
2006-06-07 13:00:00,46.94,46.98,46.89,46.97,80676.89885871705,18.7621,18.778,18.7421,18.774,80676.8989
2006-06-07 13:05:00,46.97,47.0,46.93,46.96,73593.0735930736,18.774,18.786,18.7581,18.7701,73593.0736
2006-06-07 13:10:00,46.97,47.0,46.88,46.88,61524.33425160698,18.774,18.786,18.7381,18.7381,61524.3343
2006-06-07 13:15:00,46.88,46.92,46.86,46.9,125541.12554112554,18.7381,18.7541,18.7301,18.7461,125541.1255
2006-06-07 13:20:00,46.9,46.94,46.68,46.7,136035.68149022694,18.7461,18.7621,18.6581,18.6661,136035.6815
2006-06-07 13:25:00,46.71,46.77,46.71,46.74,102190.73855437493,18.6701,18.6941,18.6701,18.6821,102190.7386
2006-06-07 13:30:00,46.73,46.74,46.65,46.66,67165.15807424899,18.6781,18.6821,18.6461,18.6501,67165.1581
2006-06-07 13:35:00,46.66,46.67,46.56,46.65,130526.0396169487,18.6501,18.6541,18.6102,18.6461,130526.0396
2006-06-07 13:40:00,46.65,46.67,46.57,46.6,115571.2973894792,18.6461,18.6541,18.6142,18.6262,115571.2974
2006-06-07 13:45:00,46.59,46.61,46.4,46.43,255542.4373606192,18.6222,18.6302,18.5462,18.5582,255542.4374
2006-06-07 13:50:00,46.42,46.62,46.41,46.61,154007.6085530631,18.5542,18.6342,18.5502,18.6302,154007.6086
2006-06-07 13:55:00,46.6,46.65,46.55,46.63,109799.29161747344,18.6262,18.6461,18.6062,18.6381,109799.2916
2006-06-07 14:00:00,46.61,46.62,46.39,46.47,157024.79338842977,18.6302,18.6342,18.5422,18.5742,157024.7934
2006-06-07 14:05:00,46.45,46.51,46.39,46.39,125278.761642398,18.5662,18.5902,18.5422,18.5422,125278.7616
2006-06-07 14:10:00,46.41,46.49,46.39,46.44,172373.08146399056,18.5502,18.5822,18.5422,18.5622,172373.0815
2006-06-07 14:15:00,46.45,46.55,46.45,46.54,148497.96667978488,18.5662,18.6062,18.5662,18.6022,148497.9667
2006-06-07 14:20:00,46.53,46.56,46.46,46.55,128558.3103764922,18.5982,18.6102,18.5702,18.6062,128558.3104
2006-06-07 14:25:00,46.55,46.58,46.49,46.55,147973.2388823298,18.6062,18.6182,18.5822,18.6062,147973.2389
2006-06-07 14:30:00,46.55,46.58,46.49,46.52,148891.51252787616,18.6062,18.6182,18.5822,18.5942,148891.5125
2006-06-07 14:35:00,46.53,46.56,46.45,46.49,164239.80060343698,18.5982,18.6102,18.5662,18.5822,164239.8006
2006-06-07 14:40:00,46.49,46.49,46.39,46.41,136691.5912370458,18.5822,18.5822,18.5422,18.5502,136691.5912
2006-06-07 14:45:00,46.41,46.41,46.31,46.34,163583.89085661815,18.5502,18.5502,18.5102,18.5222,163583.8909
2006-06-07 14:50:00,46.33,46.35,46.2,46.2,257116.6207529844,18.5182,18.5262,18.4663,18.4663,257116.6208
2006-06-07 14:55:00,46.19,46.26,46.17,46.26,182080.54571690937,18.4623,18.4903,18.4543,18.4903,182080.5457
2006-06-07 15:00:00,46.26,46.42,46.21,46.37,183523.5471599108,18.4903,18.5542,18.4703,18.5342,183523.5472
2006-06-07 15:05:00,46.38,46.47,46.38,46.46,179719.27062836156,18.5382,18.5742,18.5382,18.5702,179719.2706
2006-06-07 15:10:00,46.44,46.45,46.2,46.27,224321.1334120425,18.5622,18.5662,18.4663,18.4943,224321.1334
2006-06-07 15:15:00,46.27,46.34,46.2,46.22,208185.7536402991,18.4943,18.5222,18.4663,18.4743,208185.7536
2006-06-07 15:20:00,46.23,46.31,46.2,46.21,240194.1492850584,18.4783,18.5102,18.4663,18.4703,240194.1493
2006-06-07 15:25:00,46.2,46.22,46.13,46.13,232323.2323232324,18.4663,18.4743,18.4383,18.4383,232323.2323
2006-06-07 15:30:00,46.13,46.22,46.1,46.18,388823.29791420704,18.4383,18.4743,18.4263,18.4583,388823.2979
2006-06-07 15:35:00,46.18,46.24,46.13,46.23,237045.782500328,18.4583,18.4823,18.4383,18.4783,237045.7825
2006-06-07 15:40:00,46.23,46.37,46.21,46.32,240718.87708251344,18.4783,18.5342,18.4703,18.5142,240718.8771
2006-06-07 15:45:00,46.32,46.36,46.29,46.3,243211.33412042505,18.5142,18.5302,18.5022,18.5062,243211.3341
2006-06-07 15:50:00,46.31,46.35,46.28,46.29,356421.35642135644,18.5102,18.5262,18.4983,18.5022,356421.3564
2006-06-07 15:55:00,46.29,46.3,46.13,46.13,409418.8639643185,18.5022,18.5062,18.4383,18.4383,409418.864
2006-06-08 09:30:00,45.72,45.72,45.72,45.72,655.9097468188378,18.2744,18.2744,18.2744,18.2744,655.9097
2006-06-08 09:35:00,45.62,45.75,45.56,45.7,796930.3423848879,18.2344,18.2864,18.2105,18.2664,796930.3424
2006-06-08 09:40:00,45.68,45.91,45.68,45.77,447592.8112291749,18.2584,18.3504,18.2584,18.2944,447592.8112
2006-06-08 09:45:00,45.78,45.78,45.62,45.67,262757.4445756264,18.2984,18.2984,18.2344,18.2544,262757.4446
2006-06-08 09:50:00,45.67,45.68,45.56,45.6,277712.1868030959,18.2544,18.2584,18.2105,18.2265,277712.1868
2006-06-08 09:55:00,45.61,45.61,45.51,45.55,226288.86265249905,18.2305,18.2305,18.1905,18.2065,226288.8627
2006-06-08 10:00:00,45.55,45.55,45.35,45.36,419913.41991341993,18.2065,18.2065,18.1265,18.1305,419913.4199
2006-06-08 10:05:00,45.34,45.36,45.28,45.29,249245.7037911584,18.1225,18.1305,18.0985,18.1025,249245.7038
2006-06-08 10:10:00,45.28,45.36,45.24,45.27,239013.51174078448,18.0985,18.1305,18.0826,18.0946,239013.5117
2006-06-08 10:15:00,45.27,45.29,45.13,45.22,369014.8235602781,18.0946,18.1025,18.0386,18.0746,369014.8236
2006-06-08 10:20:00,45.22,45.24,45.15,45.18,253181.16227207132,18.0746,18.0826,18.0466,18.0586,253181.1623
2006-06-08 10:25:00,45.18,45.19,44.99,45.0,326774.235865145,18.0586,18.0626,17.9826,17.9866,326774.2359
2006-06-08 10:30:00,44.98,45.23,44.98,45.2,405089.8596353142,17.9786,18.0786,17.9786,18.0666,405089.8596
2006-06-08 10:35:00,45.19,45.27,45.13,45.23,431982.15925488656,18.0626,18.0946,18.0386,18.0786,431982.1593
2006-06-08 10:40:00,45.2,45.22,45.08,45.13,378722.2878131969,18.0666,18.0746,18.0186,18.0386,378722.2878
2006-06-08 10:45:00,45.12,45.24,45.12,45.24,402597.4025974026,18.0346,18.0826,18.0346,18.0826,402597.4026
2006-06-08 10:50:00,45.24,45.33,45.2,45.23,378459.9239144694,18.0826,18.1185,18.0666,18.0786,378459.9239
2006-06-08 10:55:00,45.23,45.34,45.22,45.3,420831.6935589663,18.0786,18.1225,18.0746,18.1065,420831.6936
2006-06-08 11:00:00,45.31,45.33,45.23,45.33,274432.6380690017,18.1105,18.1185,18.0786,18.1185,274432.6381
2006-06-08 11:05:00,45.33,45.42,45.33,45.35,396169.487078578,18.1185,18.1545,18.1185,18.1265,396169.4871
2006-06-08 11:10:00,45.35,45.39,45.29,45.34,285845.46766364947,18.1265,18.1425,18.1025,18.1225,285845.4677
2006-06-08 11:15:00,45.34,45.36,45.27,45.27,193362.19336219336,18.1225,18.1305,18.0946,18.0946,193362.1934
2006-06-08 11:20:00,45.27,45.27,45.17,45.19,591499.4096812279,18.0946,18.0946,18.0546,18.0626,591499.4097
2006-06-08 11:25:00,45.19,45.25,45.17,45.19,190082.6446280992,18.0626,18.0866,18.0546,18.0626,190082.6446
2006-06-08 11:30:00,45.18,45.19,44.98,45.03,286894.9232585596,18.0586,18.0626,17.9786,17.9986,286894.9233
2006-06-08 11:35:00,45.03,45.11,44.98,45.02,430014.43001443,17.9986,18.0306,17.9786,17.9946,430014.43
2006-06-08 11:40:00,45.01,45.13,44.97,45.12,269316.5420438148,17.9906,18.0386,17.9746,18.0346,269316.542
2006-06-08 11:45:00,45.12,45.12,44.97,45.01,410468.3195592287,18.0346,18.0346,17.9746,17.9906,410468.3196
2006-06-08 11:50:00,45.0,45.01,44.85,44.85,330184.9665486029,17.9866,17.9906,17.9267,17.9267,330184.9665
2006-06-08 11:55:00,44.85,45.07,44.79,44.96,261052.0792338974,17.9267,18.0146,17.9027,17.9706,261052.0792
2006-06-08 12:00:00,44.94,45.01,44.86,44.94,235209.2352092352,17.9627,17.9906,17.9307,17.9627,235209.2352
2006-06-08 12:05:00,44.94,45.2,44.92,45.17,349206.34920634923,17.9627,18.0666,17.9547,18.0546,349206.3492
2006-06-08 12:10:00,45.17,45.28,45.14,45.15,166076.34789452972,18.0546,18.0985,18.0426,18.0466,166076.3479
2006-06-08 12:15:00,45.15,45.27,45.07,45.14,215531.94280467008,18.0466,18.0946,18.0146,18.0426,215531.9428
2006-06-08 12:20:00,45.14,45.17,45.06,45.13,135379.7717434081,18.0426,18.0546,18.0106,18.0386,135379.7717
2006-06-08 12:25:00,45.13,45.3,45.12,45.26,219860.9471336744,18.0386,18.1065,18.0346,18.0906,219860.9471
2006-06-08 12:30:00,45.25,45.25,45.07,45.07,155057.06414797326,18.0866,18.0866,18.0146,18.0146,155057.0641
2006-06-08 12:35:00,45.07,45.27,45.07,45.27,139708.77607241244,18.0146,18.0946,18.0146,18.0946,139708.7761
2006-06-08 12:40:00,45.27,45.32,45.15,45.26,270497.1795880887,18.0946,18.1145,18.0466,18.0906,270497.1796
2006-06-08 12:45:00,45.24,45.3,45.21,45.28,177620.35943854126,18.0826,18.1065,18.0706,18.0985,177620.3594
2006-06-08 12:50:00,45.28,45.33,45.25,45.33,239669.4214876033,18.0985,18.1185,18.0866,18.1185,239669.4215
2006-06-08 12:55:00,45.33,45.33,45.2,45.27,200314.83667847305,18.1185,18.1185,18.0666,18.0946,200314.8367
2006-06-08 13:00:00,45.27,45.3,45.02,45.04,231798.50452577727,18.0946,18.1065,17.9946,18.0026,231798.5045
2006-06-08 13:05:00,45.04,45.16,44.98,45.1,176833.26774235864,18.0026,18.0506,17.9786,18.0266,176833.2677
2006-06-08 13:10:00,45.1,45.23,45.03,45.23,115964.84323757052,18.0266,18.0786,17.9986,18.0786,115964.8432
2006-06-08 13:15:00,45.23,45.27,45.07,45.12,126721.76308539943,18.0786,18.0946,18.0146,18.0346,126721.7631
2006-06-08 13:20:00,45.12,45.17,45.06,45.14,159779.61432506886,18.0346,18.0546,18.0106,18.0426,159779.6143
2006-06-08 13:25:00,45.14,45.23,45.13,45.23,114259.47789584154,18.0426,18.0786,18.0386,18.0786,114259.4779
2006-06-08 13:30:00,45.23,45.27,45.2,45.24,269447.7239931786,18.0786,18.0946,18.0666,18.0826,269447.724
2006-06-08 13:35:00,45.24,45.35,45.23,45.29,312868.9492325856,18.0826,18.1265,18.0786,18.1025,312868.9492
2006-06-08 13:40:00,45.29,45.47,45.28,45.33,415059.6877869605,18.1025,18.1745,18.0985,18.1185,415059.6878
2006-06-08 13:45:00,45.33,45.38,45.28,45.34,201364.2922733832,18.1185,18.1385,18.0985,18.1225,201364.2923
2006-06-08 13:50:00,45.34,45.49,45.3,45.46,363111.63583890855,18.1225,18.1825,18.1065,18.1705,363111.6358
2006-06-08 13:55:00,45.46,45.55,45.44,45.55,273252.0005247278,18.1705,18.2065,18.1625,18.2065,273252.0005
2006-06-08 14:00:00,45.55,45.65,45.47,45.65,336481.7001180638,18.2065,18.2464,18.1745,18.2464,336481.7001
2006-06-08 14:05:00,45.65,45.74,45.56,45.61,365079.3650793651,18.2464,18.2824,18.2105,18.2305,365079.3651
2006-06-08 14:10:00,45.58,45.74,45.58,45.62,551095.3692771875,18.2185,18.2824,18.2185,18.2344,551095.3693
2006-06-08 14:15:00,45.62,45.66,45.57,45.63,354584.8091302637,18.2344,18.2504,18.2145,18.2384,354584.8091
2006-06-08 14:20:00,45.62,45.76,45.61,45.72,345664.4365735275,18.2344,18.2904,18.2305,18.2744,345664.4366
2006-06-08 14:25:00,45.73,45.94,45.73,45.89,500327.9548734094,18.2784,18.3624,18.2784,18.3424,500327.9549
2006-06-08 14:30:00,45.9,45.9,45.79,45.84,330447.33044733043,18.3464,18.3464,18.3024,18.3224,330447.3304
2006-06-08 14:35:00,45.84,46.01,45.83,45.99,313787.222878132,18.3224,18.3903,18.3184,18.3823,313787.2229
2006-06-08 14:40:00,46.0,46.07,45.91,45.94,623901.3511740784,18.3863,18.4143,18.3504,18.3624,623901.3512
2006-06-08 14:45:00,45.96,45.96,45.74,45.74,185622.45834973108,18.3703,18.3703,18.2824,18.2824,185622.4583
2006-06-08 14:50:00,45.74,45.75,45.61,45.73,306047.4878656697,18.2824,18.2864,18.2305,18.2784,306047.4879
2006-06-08 14:55:00,45.74,45.81,45.68,45.7,210547.02872884693,18.2824,18.3104,18.2584,18.2664,210547.0287
2006-06-08 15:00:00,45.7,45.89,45.68,45.82,271808.9990817264,18.2664,18.3424,18.2584,18.3144,271808.9991
2006-06-08 15:05:00,45.82,46.01,45.8,46.0,199790.108881018,18.3144,18.3903,18.3064,18.3863,199790.1089
2006-06-08 15:10:00,46.0,46.26,46.0,46.13,320477.5022956841,18.3863,18.4903,18.3863,18.4383,320477.5023
2006-06-08 15:15:00,46.14,46.2,45.92,45.93,210809.39262757445,18.4423,18.4663,18.3544,18.3584,210809.3926
2006-06-08 15:20:00,45.93,46.09,45.78,46.07,358126.7217630854,18.3584,18.4223,18.2984,18.4143,358126.7218
2006-06-08 15:25:00,46.07,46.08,45.94,45.98,287157.2871572872,18.4143,18.4183,18.3624,18.3783,287157.2872
2006-06-08 15:30:00,45.98,46.24,45.97,46.19,269054.17814508727,18.3783,18.4823,18.3743,18.4623,269054.1781
2006-06-08 15:35:00,46.18,46.54,46.18,46.53,310638.85609340155,18.4583,18.6022,18.4583,18.5982,310638.8561
2006-06-08 15:40:00,46.53,46.54,46.42,46.46,473960.38305129216,18.5982,18.6022,18.5542,18.5702,473960.3831
2006-06-08 15:45:00,46.46,46.5,46.39,46.44,478814.1151777516,18.5702,18.5862,18.5422,18.5622,478814.1152
2006-06-08 15:50:00,46.44,46.62,46.43,46.55,448773.4487734488,18.5622,18.6342,18.5582,18.6062,448773.4488
2006-06-08 15:55:00,46.56,46.61,46.55,46.58,564738.2920110193,18.6102,18.6302,18.6062,18.6182,564738.292
2006-06-09 09:30:00,46.77,46.84,46.65,46.73,311557.129738948,18.6941,18.7221,18.6461,18.6781,311557.1297
2006-06-09 09:35:00,46.68,46.73,46.38,46.44,239407.0575888758,18.6581,18.6781,18.5382,18.5622,239407.0576
2006-06-09 09:40:00,46.43,46.68,46.34,46.55,236258.69080414536,18.5582,18.6581,18.5222,18.6062,236258.6908
2006-06-09 09:45:00,46.57,46.77,46.5,46.7,201757.8381214745,18.6142,18.6941,18.5862,18.6661,201757.8381
2006-06-09 09:50:00,46.7,46.79,46.57,46.74,262888.6265249902,18.6661,18.7021,18.6142,18.6821,262888.6265
2006-06-09 09:55:00,46.75,47.03,46.75,46.95,309589.4004984914,18.6861,18.798,18.6861,18.7661,309589.4005
2006-06-09 10:00:00,46.95,47.12,46.88,47.06,203463.20346320348,18.7661,18.834,18.7381,18.81,203463.2035
2006-06-09 10:05:00,47.06,47.17,46.93,47.13,275875.6395120032,18.81,18.854,18.7581,18.838,275875.6395
2006-06-09 10:10:00,47.13,47.16,47.0,47.06,164895.7103502558,18.838,18.85,18.786,18.81,164895.7104
2006-06-09 10:15:00,47.07,47.09,46.9,47.0,142201.233110324,18.814,18.822,18.7461,18.786,142201.2331
2006-06-09 10:20:00,47.03,47.17,46.99,47.06,139577.59412304868,18.798,18.854,18.782,18.81,139577.5941
2006-06-09 10:25:00,47.06,47.11,46.88,46.95,123573.39630066905,18.81,18.83,18.7381,18.7661,123573.3963
2006-06-09 10:30:00,46.96,47.03,46.9,47.03,250163.9774367047,18.7701,18.798,18.7461,18.798,250163.9774
2006-06-09 10:35:00,47.03,47.09,47.01,47.03,111111.11111111112,18.798,18.822,18.79,18.798,111111.1111
2006-06-09 10:40:00,47.03,47.11,46.99,47.03,105207.92338974155,18.798,18.83,18.782,18.798,105207.9234
2006-06-09 10:45:00,47.03,47.06,46.89,46.92,125147.57969303423,18.798,18.81,18.7421,18.7541,125147.5797
2006-06-09 10:50:00,46.9,46.97,46.69,46.71,208710.48143775412,18.7461,18.774,18.6621,18.6701,208710.4814
2006-06-09 10:55:00,46.74,46.79,46.58,46.58,209366.391184573,18.6821,18.7021,18.6182,18.6182,209366.3912
2006-06-09 11:00:00,46.58,46.65,46.46,46.65,192837.4655647383,18.6182,18.6461,18.5702,18.6461,192837.4656
2006-06-09 11:05:00,46.65,46.65,46.47,46.47,167125.80348943986,18.6461,18.6461,18.5742,18.5742,167125.8035
2006-06-09 11:10:00,46.47,46.54,46.38,46.39,124098.1240981241,18.5742,18.6022,18.5382,18.5422,124098.1241
2006-06-09 11:15:00,46.36,46.39,46.27,46.39,123179.85045257772,18.5302,18.5422,18.4943,18.5422,123179.8505
2006-06-09 11:20:00,46.38,46.58,46.35,46.55,181031.0901219992,18.5382,18.6182,18.5262,18.6062,181031.0901
2006-06-09 11:25:00,46.55,46.6,46.49,46.55,117145.48078184442,18.6062,18.6262,18.5822,18.6062,117145.4808
2006-06-09 11:30:00,46.55,46.63,46.52,46.59,87629.54217499672,18.6062,18.6381,18.5942,18.6222,87629.5422
2006-06-09 11:35:00,46.6,46.6,46.52,46.53,166732.25764134855,18.6262,18.6262,18.5942,18.5982,166732.2576
2006-06-09 11:40:00,46.53,46.54,46.35,46.47,104683.1955922865,18.5982,18.6022,18.5262,18.5742,104683.1956
2006-06-09 11:45:00,46.47,46.48,46.33,46.36,100223.0093139184,18.5742,18.5782,18.5182,18.5302,100223.0093
2006-06-09 11:50:00,46.36,46.37,46.13,46.17,156631.24754033846,18.5302,18.5342,18.4383,18.4543,156631.2475
2006-06-09 11:55:00,46.17,46.32,46.15,46.29,114915.38764266035,18.4543,18.5142,18.4463,18.5022,114915.3876
2006-06-09 12:00:00,46.29,46.45,46.22,46.22,101272.46490882857,18.5022,18.5662,18.4743,18.4743,101272.4649
2006-06-09 12:05:00,46.23,46.42,46.23,46.39,73461.89164370982,18.4783,18.5542,18.4783,18.5422,73461.8916
2006-06-09 12:10:00,46.4,46.49,46.37,46.37,84612.35733963006,18.5462,18.5822,18.5342,18.5342,84612.3573
2006-06-09 12:15:00,46.37,46.44,46.32,46.39,86448.90463072281,18.5342,18.5622,18.5142,18.5422,86448.9046
2006-06-09 12:20:00,46.4,46.4,46.32,46.35,60606.06060606061,18.5462,18.5462,18.5142,18.5262,60606.0606
2006-06-09 12:25:00,46.35,46.42,46.25,46.42,133149.67860422406,18.5262,18.5542,18.4863,18.5542,133149.6786
2006-06-09 12:30:00,46.4,46.45,46.35,46.36,78315.62377016923,18.5462,18.5662,18.5262,18.5302,78315.6238
2006-06-09 12:35:00,46.36,46.41,46.3,46.34,77266.16817525908,18.5302,18.5502,18.5062,18.5222,77266.1682
2006-06-09 12:40:00,46.34,46.42,46.34,46.38,61786.69815033452,18.5222,18.5542,18.5222,18.5382,61786.6982
2006-06-09 12:45:00,46.39,46.42,46.36,46.42,79233.8974157156,18.5422,18.5542,18.5302,18.5542,79233.8974
2006-06-09 12:50:00,46.41,46.42,46.33,46.37,59425.4230617867,18.5502,18.5542,18.5182,18.5342,59425.4231
2006-06-09 12:55:00,46.36,46.38,46.12,46.22,107831.56237701692,18.5302,18.5382,18.4343,18.4743,107831.5624
2006-06-09 13:00:00,46.22,46.27,46.12,46.15,78184.44182080546,18.4743,18.4943,18.4343,18.4463,78184.4418
2006-06-09 13:05:00,46.15,46.15,46.03,46.1,131181.94936376755,18.4463,18.4463,18.3983,18.4263,131181.9494
2006-06-09 13:10:00,46.08,46.16,46.07,46.11,114784.2056932966,18.4183,18.4503,18.4143,18.4303,114784.2057
2006-06-09 13:15:00,46.1,46.16,45.97,46.04,114915.38764266035,18.4263,18.4503,18.3743,18.4023,114915.3876
2006-06-09 13:20:00,46.03,46.06,45.96,46.0,115964.84323757052,18.3983,18.4103,18.3703,18.3863,115964.8432
2006-06-09 13:25:00,46.0,46.0,45.94,45.97,81201.62665617211,18.3863,18.3863,18.3624,18.3743,81201.6267
2006-06-09 13:30:00,45.97,46.1,45.95,46.09,82119.90030171849,18.3743,18.4263,18.3664,18.4223,82119.9003
2006-06-09 13:35:00,46.1,46.36,46.09,46.29,157418.33923652105,18.4263,18.5302,18.4223,18.5022,157418.3392
2006-06-09 13:40:00,46.29,46.37,46.22,46.22,101403.64685819233,18.5022,18.5342,18.4743,18.4743,101403.6469
2006-06-09 13:45:00,46.23,46.33,46.17,46.24,96681.09668109668,18.4783,18.5182,18.4543,18.4823,96681.0967
2006-06-09 13:50:00,46.24,46.41,46.22,46.39,87367.17827626919,18.4823,18.5502,18.4743,18.5422,87367.1783
2006-06-09 13:55:00,46.39,46.39,46.18,46.18,99304.73566837204,18.5422,18.5422,18.4583,18.4583,99304.7357
2006-06-09 14:00:00,46.14,46.21,46.12,46.19,85924.17683326775,18.4423,18.4703,18.4343,18.4623,85924.1768
2006-06-09 14:05:00,46.16,46.2,46.05,46.18,151515.15151515152,18.4503,18.4663,18.4063,18.4583,151515.1515
2006-06-09 14:10:00,46.18,46.26,46.15,46.15,78971.53351698807,18.4583,18.4903,18.4463,18.4463,78971.5335
2006-06-09 14:15:00,46.16,46.23,46.11,46.22,114653.02374393283,18.4503,18.4783,18.4303,18.4743,114653.0237
2006-06-09 14:20:00,46.23,46.46,46.23,46.37,151252.78761642397,18.4783,18.5702,18.4783,18.5342,151252.7876
2006-06-09 14:25:00,46.36,46.41,46.28,46.39,98255.2800734619,18.5302,18.5502,18.4983,18.5422,98255.2801
2006-06-09 14:30:00,46.39,46.54,46.39,46.4,139839.9580217762,18.5422,18.6022,18.5422,18.5462,139839.958
2006-06-09 14:35:00,46.4,46.55,46.38,46.46,132756.13275613275,18.5462,18.6062,18.5382,18.5702,132756.1328
2006-06-09 14:40:00,46.47,46.58,46.44,46.55,86055.35878263152,18.5742,18.6182,18.5622,18.6062,86055.3588
2006-06-09 14:45:00,46.55,46.69,46.54,46.56,141938.8692115965,18.6062,18.6621,18.6022,18.6102,141938.8692
2006-06-09 14:50:00,46.56,46.65,46.51,46.65,127640.03673094582,18.6102,18.6461,18.5902,18.6461,127640.0367
2006-06-09 14:55:00,46.65,46.74,46.42,46.44,179981.63452708907,18.6461,18.6821,18.5542,18.5622,179981.6345
2006-06-09 15:00:00,46.42,46.55,46.32,46.39,781582.054309327,18.5542,18.6062,18.5142,18.5422,781582.0543
2006-06-09 15:05:00,46.39,46.53,46.37,46.39,98780.00787091696,18.5422,18.5982,18.5342,18.5422,98780.0079
2006-06-09 15:10:00,46.39,46.39,46.29,46.39,106650.92483274304,18.5422,18.5422,18.5022,18.5422,106650.9248
2006-06-09 15:15:00,46.39,46.48,46.35,46.35,88810.17971927063,18.5422,18.5782,18.5262,18.5262,88810.1797
2006-06-09 15:20:00,46.31,46.36,46.2,46.21,99304.73566837204,18.5102,18.5302,18.4663,18.4703,99304.7357
2006-06-09 15:25:00,46.2,46.34,46.2,46.29,127902.40062967336,18.4663,18.5222,18.4663,18.5022,127902.4006
2006-06-09 15:30:00,46.31,46.34,46.18,46.27,170011.80637544274,18.5102,18.5222,18.4583,18.4943,170011.8064
2006-06-09 15:35:00,46.28,46.33,46.18,46.33,106126.19703528794,18.4983,18.5182,18.4583,18.5182,106126.197
2006-06-09 15:40:00,46.33,46.41,46.21,46.3,181162.272071363,18.5182,18.5502,18.4703,18.5062,181162.2721
2006-06-09 15:45:00,46.3,46.36,46.17,46.34,134592.6800472255,18.5062,18.5302,18.4543,18.5222,134592.68
2006-06-09 15:50:00,46.36,46.36,46.13,46.2,217893.2178932179,18.5302,18.5302,18.4383,18.4663,217893.2179
2006-06-09 15:55:00,46.19,46.25,46.1,46.12,247540.33844942937,18.4623,18.4863,18.4263,18.4343,247540.3384
2006-06-12 09:30:00,46.29,46.6,46.27,46.51,222615.7680703136,18.5022,18.6262,18.4943,18.5902,222615.7681
2006-06-12 09:35:00,46.45,46.5,46.29,46.35,87629.54217499672,18.5662,18.5862,18.5022,18.5262,87629.5422
2006-06-12 09:40:00,46.37,46.73,46.34,46.64,178407.45113472387,18.5342,18.6781,18.5222,18.6421,178407.4511
2006-06-12 09:45:00,46.65,46.71,46.45,46.45,120293.84756657484,18.6461,18.6701,18.5662,18.5662,120293.8476
2006-06-12 09:50:00,46.43,46.55,46.33,46.49,142201.233110324,18.5582,18.6062,18.5182,18.5822,142201.2331
2006-06-12 09:55:00,46.5,46.5,46.29,46.36,123704.5782500328,18.5862,18.5862,18.5022,18.5302,123704.5783
2006-06-12 10:00:00,46.36,46.6,46.2,46.29,125934.67138921683,18.5302,18.6262,18.4663,18.5022,125934.6714
2006-06-12 10:05:00,46.3,46.36,46.1,46.36,125803.48943985307,18.5062,18.5302,18.4263,18.5302,125803.4894
2006-06-12 10:10:00,46.36,46.36,46.07,46.07,118457.30027548208,18.5302,18.5302,18.4143,18.4143,118457.3003
2006-06-12 10:15:00,46.09,46.11,45.97,46.03,134986.2258953168,18.4223,18.4303,18.3743,18.3983,134986.2259
2006-06-12 10:20:00,46.04,46.2,46.01,46.18,106388.56093401548,18.4023,18.4663,18.3903,18.4583,106388.5609
2006-06-12 10:25:00,46.17,46.2,46.1,46.12,103764.92194674013,18.4543,18.4663,18.4263,18.4343,103764.9219
2006-06-12 10:30:00,46.12,46.34,46.07,46.23,145087.2359963269,18.4343,18.5222,18.4143,18.4783,145087.236
2006-06-12 10:35:00,46.24,46.24,46.11,46.14,156500.0655909747,18.4823,18.4823,18.4303,18.4423,156500.0656
2006-06-12 10:40:00,46.14,46.29,46.13,46.24,147973.2388823298,18.4423,18.5022,18.4383,18.4823,147973.2389
2006-06-12 10:45:00,46.25,46.35,46.18,46.22,117014.29883248064,18.4863,18.5262,18.4583,18.4743,117014.2988
2006-06-12 10:50:00,46.22,46.35,46.22,46.35,103764.92194674013,18.4743,18.5262,18.4743,18.5262,103764.9219
2006-06-12 10:55:00,46.35,46.37,46.19,46.21,120949.75731339368,18.5262,18.5342,18.4623,18.4703,120949.7573
2006-06-12 11:00:00,46.2,46.2,45.93,46.01,168699.98688180506,18.4663,18.4663,18.3584,18.3903,168699.9869
2006-06-12 11:05:00,46.01,46.05,45.91,45.96,112816.4764528401,18.3903,18.4063,18.3504,18.3703,112816.4765
2006-06-12 11:10:00,45.97,46.04,45.94,45.98,95500.45913682276,18.3743,18.4023,18.3624,18.3783,95500.4591
2006-06-12 11:15:00,45.98,46.0,45.88,45.97,94844.54939000394,18.3783,18.3863,18.3384,18.3743,94844.5494
2006-06-12 11:20:00,45.97,45.97,45.8,45.82,78446.80571953299,18.3743,18.3743,18.3064,18.3144,78446.8057
2006-06-12 11:25:00,45.81,45.94,45.81,45.82,85399.44903581268,18.3104,18.3624,18.3104,18.3144,85399.449
2006-06-12 11:30:00,45.84,45.84,45.67,45.72,245966.15505706417,18.3224,18.3224,18.2544,18.2744,245966.1551
2006-06-12 11:35:00,45.69,45.83,45.63,45.76,107175.65263019808,18.2624,18.3184,18.2384,18.2904,107175.6526
2006-06-12 11:40:00,45.76,45.78,45.65,45.68,106650.92483274304,18.2904,18.2984,18.2464,18.2584,106650.9248
2006-06-12 11:45:00,45.68,45.94,45.68,45.94,115702.47933884298,18.2584,18.3624,18.2584,18.3624,115702.4793
2006-06-12 11:50:00,45.95,46.11,45.93,45.93,137741.04683195593,18.3664,18.4303,18.3584,18.3584,137741.0468
2006-06-12 11:55:00,45.91,46.07,45.82,46.04,74117.80139052866,18.3504,18.4143,18.3144,18.4023,74117.8014
2006-06-12 12:00:00,46.06,46.08,45.94,45.98,89859.63531418078,18.4103,18.4183,18.3624,18.3783,89859.6353
2006-06-12 12:05:00,45.95,46.1,45.94,46.06,93008.0020989112,18.3664,18.4263,18.3624,18.4103,93008.0021
2006-06-12 12:10:00,46.06,46.1,45.98,46.07,75823.16673225764,18.4103,18.4263,18.3783,18.4143,75823.1667
2006-06-12 12:15:00,46.08,46.08,46.04,46.06,52210.41584677949,18.4183,18.4183,18.4023,18.4103,52210.4158
2006-06-12 12:20:00,46.04,46.09,46.01,46.07,73593.0735930736,18.4023,18.4223,18.3903,18.4143,73593.0736
2006-06-12 12:25:00,46.07,46.14,46.0,46.09,56670.60212514758,18.4143,18.4423,18.3863,18.4223,56670.6021
2006-06-12 12:30:00,46.07,46.1,46.0,46.03,73724.25554243736,18.4143,18.4263,18.3863,18.3983,73724.2555
2006-06-12 12:35:00,46.03,46.06,45.94,45.98,53128.68949232586,18.3983,18.4103,18.3624,18.3783,53128.6895
2006-06-12 12:40:00,45.97,46.02,45.94,45.94,77397.35012462286,18.3743,18.3943,18.3624,18.3624,77397.3501
2006-06-12 12:45:00,45.94,46.04,45.94,46.0,44470.6808343172,18.3624,18.4023,18.3624,18.3863,44470.6808
2006-06-12 12:50:00,46.0,46.11,46.0,46.09,58507.149416240325,18.3863,18.4303,18.3863,18.4223,58507.1494
2006-06-12 12:55:00,46.09,46.1,46.02,46.02,39616.9487078578,18.4223,18.4263,18.3943,18.3943,39616.9487
2006-06-12 13:00:00,46.01,46.02,45.93,45.97,32664.30539157812,18.3903,18.3943,18.3584,18.3743,32664.3054
2006-06-12 13:05:00,46.0,46.1,46.0,46.03,73199.52774498229,18.3863,18.4263,18.3863,18.3983,73199.5277
2006-06-12 13:10:00,46.06,46.06,45.94,45.95,78053.2598714417,18.4103,18.4103,18.3624,18.3664,78053.2599
2006-06-12 13:15:00,45.94,45.95,45.85,45.85,48012.593467138926,18.3624,18.3664,18.3264,18.3264,48012.5935
2006-06-12 13:20:00,45.86,45.87,45.59,45.6,214876.03305785125,18.3304,18.3344,18.2225,18.2265,214876.0331
2006-06-12 13:25:00,45.59,45.62,45.43,45.51,205299.75075429623,18.2225,18.2344,18.1585,18.1905,205299.7508
2006-06-12 13:30:00,45.5,45.57,45.46,45.54,118588.48222484588,18.1865,18.2145,18.1705,18.2025,118588.4822
2006-06-12 13:35:00,45.54,45.55,45.38,45.5,87760.7241243605,18.2025,18.2065,18.1385,18.1865,87760.7241
2006-06-12 13:40:00,45.49,45.59,45.47,45.58,108356.290174472,18.1825,18.2225,18.1745,18.2185,108356.2902
2006-06-12 13:45:00,45.58,45.68,45.57,45.68,86186.54073199528,18.2185,18.2584,18.2145,18.2584,86186.5407
2006-06-12 13:50:00,45.68,45.77,45.63,45.77,124885.21579430671,18.2584,18.2944,18.2384,18.2944,124885.2158
2006-06-12 13:55:00,45.77,45.9,45.75,45.87,122786.30460448645,18.2944,18.3464,18.2864,18.3344,122786.3046
2006-06-12 14:00:00,45.87,45.98,45.87,45.94,88154.26997245179,18.3344,18.3783,18.3344,18.3624,88154.27
2006-06-12 14:05:00,45.94,46.0,45.82,45.82,126065.85333858062,18.3624,18.3863,18.3144,18.3144,126065.8533
2006-06-12 14:10:00,45.84,45.92,45.78,45.81,94582.1854912764,18.3224,18.3544,18.2984,18.3104,94582.1855
2006-06-12 14:15:00,45.81,45.81,45.68,45.72,109799.29161747344,18.3104,18.3104,18.2584,18.2744,109799.2916
2006-06-12 14:20:00,45.72,45.73,45.59,45.64,110192.83746556472,18.2744,18.2784,18.2225,18.2424,110192.8375
2006-06-12 14:25:00,45.64,45.71,45.56,45.56,109143.3818706546,18.2424,18.2704,18.2105,18.2105,109143.3819
2006-06-12 14:30:00,45.56,45.63,45.52,45.63,72281.25409943592,18.2105,18.2384,18.1945,18.2384,72281.2541
2006-06-12 14:35:00,45.62,45.63,45.54,45.56,98517.64397218944,18.2344,18.2384,18.2025,18.2105,98517.644
2006-06-12 14:40:00,45.56,45.59,45.39,45.41,112947.65840220386,18.2105,18.2225,18.1425,18.1505,112947.6584
2006-06-12 14:45:00,45.42,45.53,45.42,45.47,124885.21579430671,18.1545,18.1985,18.1545,18.1745,124885.2158
2006-06-12 14:50:00,45.48,45.59,45.46,45.56,146399.05548996458,18.1785,18.2225,18.1705,18.2105,146399.0555
2006-06-12 14:55:00,45.56,45.64,45.52,45.62,90646.72701036338,18.2105,18.2424,18.1945,18.2344,90646.727
2006-06-12 15:00:00,45.62,45.65,45.6,45.62,88810.17971927063,18.2344,18.2464,18.2265,18.2344,88810.1797
2006-06-12 15:05:00,45.62,45.69,45.56,45.58,106782.10678210678,18.2344,18.2624,18.2105,18.2185,106782.1068
2006-06-12 15:10:00,45.57,45.68,45.57,45.63,69395.25121343303,18.2145,18.2584,18.2145,18.2384,69395.2512
2006-06-12 15:15:00,45.65,45.65,45.49,45.56,118850.8461235734,18.2464,18.2464,18.1825,18.2105,118850.8461
2006-06-12 15:20:00,45.55,45.6,45.44,45.46,137609.86488259217,18.2065,18.2265,18.1625,18.1705,137609.8649
2006-06-12 15:25:00,45.46,45.56,45.41,45.52,157680.7031352486,18.1705,18.2105,18.1505,18.1945,157680.7031
2006-06-12 15:30:00,45.52,45.59,45.4,45.42,199003.01718483536,18.1945,18.2225,18.1465,18.1545,199003.0172
2006-06-12 15:35:00,45.42,45.45,45.38,45.41,157155.97533779353,18.1545,18.1665,18.1385,18.1505,157155.9753
2006-06-12 15:40:00,45.4,45.43,45.39,45.4,180375.1803751804,18.1465,18.1585,18.1425,18.1465,180375.1804
2006-06-12 15:45:00,45.41,45.59,45.41,45.58,205430.93270366,18.1505,18.2225,18.1505,18.2185,205430.9327
2006-06-12 15:50:00,45.59,45.63,45.49,45.63,215269.57890594256,18.2225,18.2384,18.1825,18.2384,215269.5789
2006-06-12 15:55:00,45.63,45.63,45.42,45.44,272989.6366260003,18.2384,18.2384,18.1545,18.1625,272989.6366
2006-06-13 09:30:00,45.23,45.23,44.79,44.86,501639.7743670471,18.0786,18.0786,17.9027,17.9307,501639.7744
2006-06-13 09:35:00,44.89,45.12,44.83,45.0,194674.01285583104,17.9427,18.0346,17.9187,17.9866,194674.0129
2006-06-13 09:40:00,45.01,45.32,44.93,45.31,330840.87629542174,17.9906,18.1145,17.9587,18.1105,330840.8763
2006-06-13 09:45:00,45.32,45.4,45.17,45.38,256854.25685425688,18.1145,18.1465,18.0546,18.1385,256854.2569
2006-06-13 09:50:00,45.38,45.5,45.36,45.46,250557.523284796,18.1385,18.1865,18.1305,18.1705,250557.5233
2006-06-13 09:55:00,45.47,45.66,45.27,45.35,219598.58323494688,18.1745,18.2504,18.0946,18.1265,219598.5832
2006-06-13 10:00:00,45.33,45.36,45.24,45.35,235078.05325987143,18.1185,18.1305,18.0826,18.1265,235078.0533
2006-06-13 10:05:00,45.35,45.38,45.22,45.32,159254.8865276138,18.1265,18.1385,18.0746,18.1145,159254.8865
2006-06-13 10:10:00,45.32,45.46,45.21,45.21,141807.68726223274,18.1145,18.1705,18.0706,18.0706,141807.6873
2006-06-13 10:15:00,45.23,45.23,44.97,45.01,224583.49731077004,18.0786,18.0786,17.9746,17.9906,224583.4973
2006-06-13 10:20:00,45.01,45.01,44.82,44.87,187065.4597927325,17.9906,17.9906,17.9147,17.9347,187065.4598
2006-06-13 10:25:00,44.83,44.95,44.81,44.95,228256.5918929556,17.9187,17.9666,17.9107,17.9666,228256.5919
2006-06-13 10:30:00,44.95,44.98,44.81,44.82,208710.48143775412,17.9666,17.9786,17.9107,17.9147,208710.4814
2006-06-13 10:35:00,44.83,44.95,44.81,44.85,206611.57024793388,17.9187,17.9666,17.9107,17.9267,206611.5702
2006-06-13 10:40:00,44.85,45.0,44.82,44.87,136166.86343959073,17.9267,17.9866,17.9147,17.9347,136166.8634
2006-06-13 10:45:00,44.85,45.04,44.83,44.88,165682.80204643842,17.9267,18.0026,17.9187,17.9387,165682.802
2006-06-13 10:50:00,44.89,45.0,44.86,44.92,140627.0497179588,17.9427,17.9866,17.9307,17.9547,140627.0497
2006-06-13 10:55:00,44.98,45.04,44.88,44.88,126328.21723730816,17.9786,18.0026,17.9387,17.9387,126328.2172
2006-06-13 11:00:00,44.87,44.87,44.68,44.82,274826.18391709303,17.9347,17.9347,17.8587,17.9147,274826.1839
2006-06-13 11:05:00,44.81,44.93,44.64,44.65,230224.32113341204,17.9107,17.9587,17.8427,17.8467,230224.3211
2006-06-13 11:10:00,44.65,44.82,44.62,44.75,150990.42371769645,17.8467,17.9147,17.8347,17.8867,150990.4237
2006-06-13 11:15:00,44.75,44.98,44.75,44.91,192443.91971664692,17.8867,17.9786,17.8867,17.9507,192443.9197
2006-06-13 11:20:00,44.91,44.94,44.78,44.94,95894.00498491408,17.9507,17.9627,17.8987,17.9627,95894.005
2006-06-13 11:25:00,44.94,45.13,44.86,45.07,164764.52840089204,17.9627,18.0386,17.9307,18.0146,164764.5284
2006-06-13 11:30:00,45.06,45.25,45.06,45.14,256329.52905680172,18.0106,18.0866,18.0106,18.0426,256329.5291
2006-06-13 11:35:00,45.15,45.24,45.02,45.2,151383.96956578776,18.0466,18.0826,17.9946,18.0666,151383.9696
2006-06-13 11:40:00,45.19,45.27,44.91,44.91,122655.12265512266,18.0626,18.0946,17.9507,17.9507,122655.1227
2006-06-13 11:45:00,44.95,45.31,44.95,45.3,128951.8562245835,17.9666,18.1105,17.9666,18.1065,128951.8562
2006-06-13 11:50:00,45.29,45.38,45.2,45.38,153482.88075560803,18.1025,18.1385,18.0666,18.1385,153482.8808
2006-06-13 11:55:00,45.39,45.61,45.34,45.61,168831.16883116885,18.1425,18.2305,18.1225,18.2305,168831.1688
2006-06-13 12:00:00,45.59,45.6,45.46,45.49,147973.2388823298,18.2225,18.2265,18.1705,18.1825,147973.2389
2006-06-13 12:05:00,45.49,45.49,45.28,45.33,177620.35943854126,18.1825,18.1825,18.0985,18.1185,177620.3594
2006-06-13 12:10:00,45.32,45.39,45.17,45.23,139446.41217368492,18.1145,18.1425,18.0546,18.0786,139446.4122
2006-06-13 12:15:00,45.23,45.23,45.01,45.11,273645.5463728191,18.0786,18.0786,17.9906,18.0306,273645.5464
2006-06-13 12:20:00,45.1,45.11,45.0,45.05,223534.0417158599,18.0266,18.0306,17.9866,18.0066,223534.0417
2006-06-13 12:25:00,45.06,45.1,45.01,45.03,231404.958677686,18.0106,18.0266,17.9906,17.9986,231404.9587
2006-06-13 12:30:00,45.05,45.14,45.04,45.05,148629.14862914864,18.0066,18.0426,18.0026,18.0066,148629.1486
2006-06-13 12:35:00,45.06,45.14,45.03,45.09,157287.1572871573,18.0106,18.0426,17.9986,18.0226,157287.1573
2006-06-13 12:40:00,45.09,45.22,45.05,45.21,117145.48078184442,18.0226,18.0746,18.0066,18.0706,117145.4808
2006-06-13 12:45:00,45.21,45.28,45.2,45.23,72543.61799816345,18.0706,18.0985,18.0666,18.0786,72543.618
2006-06-13 12:50:00,45.23,45.3,45.16,45.23,120425.02951593862,18.0786,18.1065,18.0506,18.0786,120425.0295
2006-06-13 12:55:00,45.24,45.24,45.17,45.2,81463.99055489965,18.0826,18.0826,18.0546,18.0666,81463.9906
2006-06-13 13:00:00,45.2,45.2,45.02,45.05,100616.55516200972,18.0666,18.0666,17.9946,18.0066,100616.5552
2006-06-13 13:05:00,45.04,45.07,45.03,45.03,111898.20280729372,18.0026,18.0146,17.9986,17.9986,111898.2028
2006-06-13 13:10:00,45.03,45.1,44.98,45.07,145218.4179456907,17.9986,18.0266,17.9786,18.0146,145218.4179
2006-06-13 13:15:00,45.07,45.12,45.04,45.09,86448.90463072281,18.0146,18.0346,18.0026,18.0226,86448.9046
2006-06-13 13:20:00,45.1,45.11,45.01,45.05,131575.49521185886,18.0266,18.0306,17.9906,18.0066,131575.4952
2006-06-13 13:25:00,45.05,45.07,44.97,44.97,146923.78328741965,18.0066,18.0146,17.9746,17.9746,146923.7833
2006-06-13 13:30:00,44.97,44.98,44.8,44.81,86580.08658008659,17.9746,17.9786,17.9067,17.9107,86580.0866
2006-06-13 13:35:00,44.81,45.05,44.79,44.79,303292.66692903056,17.9107,18.0066,17.9027,17.9027,303292.6669
2006-06-13 13:40:00,44.8,44.83,44.72,44.77,234028.5976649613,17.9067,17.9187,17.8747,17.8947,234028.5977
2006-06-13 13:45:00,44.78,44.95,44.77,44.85,140233.5038698675,17.8987,17.9666,17.8947,17.9267,140233.5039
2006-06-13 13:50:00,44.85,44.94,44.82,44.86,164502.1645021645,17.9267,17.9627,17.9147,17.9307,164502.1645
2006-06-13 13:55:00,44.9,45.01,44.86,44.98,167256.98543880362,17.9467,17.9906,17.9307,17.9786,167256.9854
2006-06-13 14:00:00,44.96,44.96,44.86,44.88,126721.76308539943,17.9706,17.9706,17.9307,17.9387,126721.7631
2006-06-13 14:05:00,44.88,44.94,44.8,44.85,121474.48511084876,17.9387,17.9627,17.9067,17.9267,121474.4851
2006-06-13 14:10:00,44.85,44.87,44.69,44.69,128427.12842712844,17.9267,17.9347,17.8627,17.8627,128427.1284
2006-06-13 14:15:00,44.68,44.79,44.67,44.71,115440.11544011543,17.8587,17.9027,17.8547,17.8707,115440.1154
2006-06-13 14:20:00,44.71,44.75,44.63,44.66,283746.5564738292,17.8707,17.8867,17.8387,17.8507,283746.5565
2006-06-13 14:25:00,44.66,44.75,44.6,44.67,227469.5001967729,17.8507,17.8867,17.8268,17.8547,227469.5002
2006-06-13 14:30:00,44.68,44.71,44.6,44.6,192968.64751410208,17.8587,17.8707,17.8268,17.8268,192968.6475
2006-06-13 14:35:00,44.59,44.63,44.5,44.56,347107.43801652896,17.8228,17.8387,17.7868,17.8108,347107.438
2006-06-13 14:40:00,44.58,44.63,44.52,44.56,281254.0994359176,17.8188,17.8387,17.7948,17.8108,281254.0994
2006-06-13 14:45:00,44.58,44.59,44.44,44.46,228125.40994359177,17.8188,17.8228,17.7628,17.7708,228125.4099
2006-06-13 14:50:00,44.46,44.98,44.27,44.32,233503.86986750623,17.7708,17.9786,17.6948,17.7148,233503.8699
2006-06-13 14:55:00,44.34,44.37,44.26,44.29,404433.9498884954,17.7228,17.7348,17.6909,17.7028,404433.9499
2006-06-13 15:00:00,44.33,44.33,44.05,44.09,365997.6387249115,17.7188,17.7188,17.6069,17.6229,365997.6387
2006-06-13 15:05:00,44.09,44.14,44.06,44.08,340023.6127508855,17.6229,17.6429,17.6109,17.6189,340023.6128
2006-06-13 15:10:00,44.08,44.11,43.95,43.98,361930.9982946347,17.6189,17.6309,17.5669,17.5789,361930.9983
2006-06-13 15:15:00,43.98,44.24,43.98,44.17,201364.2922733832,17.5789,17.6829,17.5789,17.6549,201364.2923
2006-06-13 15:20:00,44.18,44.34,44.18,44.31,276400.3673094582,17.6589,17.7228,17.6589,17.7108,276400.3673
2006-06-13 15:25:00,44.34,44.53,44.31,44.46,511084.8747212384,17.7228,17.7988,17.7108,17.7708,511084.8747
2006-06-13 15:30:00,44.46,44.55,44.37,44.53,286632.5593598321,17.7708,17.8068,17.7348,17.7988,286632.5594
2006-06-13 15:35:00,44.53,44.55,44.36,44.39,311294.7658402204,17.7988,17.8068,17.7308,17.7428,311294.7658
2006-06-13 15:40:00,44.4,44.55,44.37,44.46,373868.5556867375,17.7468,17.8068,17.7348,17.7708,373868.5557
2006-06-13 15:45:00,44.47,44.57,44.39,44.48,453758.362849272,17.7748,17.8148,17.7428,17.7788,453758.3628
2006-06-13 15:50:00,44.48,44.55,44.12,44.13,444313.2624950807,17.7788,17.8068,17.6349,17.6389,444313.2625
2006-06-13 15:55:00,44.14,44.55,43.99,44.21,597533.7793519612,17.6429,17.8068,17.5829,17.6709,597533.7794
2006-06-14 09:30:00,44.14,44.43,44.1,44.43,488915.12527876167,17.6429,17.7588,17.6269,17.7588,488915.1253
2006-06-14 09:35:00,44.44,44.5,44.29,44.48,478551.751279024,17.7628,17.7868,17.7028,17.7788,478551.7513
2006-06-14 09:40:00,44.48,44.58,44.44,44.47,256198.347107438,17.7788,17.8188,17.7628,17.7748,256198.3471
2006-06-14 09:45:00,44.47,44.6,44.38,44.56,184179.45690672964,17.7748,17.8268,17.7388,17.8108,184179.4569
2006-06-14 09:50:00,44.58,44.78,44.56,44.78,359963.26905417815,17.8188,17.8987,17.8108,17.8987,359963.2691
2006-06-14 09:55:00,44.77,44.95,44.63,44.88,191132.10022300933,17.8947,17.9666,17.8387,17.9387,191132.1002
2006-06-14 10:00:00,44.9,44.93,44.79,44.82,228650.13774104684,17.9467,17.9587,17.9027,17.9147,228650.1377
2006-06-14 10:05:00,44.82,44.85,44.7,44.72,202807.29371638465,17.9147,17.9267,17.8667,17.8747,202807.2937
2006-06-14 10:10:00,44.72,44.79,44.63,44.72,233897.4157155976,17.8747,17.9027,17.8387,17.8747,233897.4157
2006-06-14 10:15:00,44.69,44.87,44.69,44.75,187327.82369146007,17.8627,17.9347,17.8627,17.8867,187327.8237
2006-06-14 10:20:00,44.75,44.8,44.59,44.76,193755.73921028464,17.8867,17.9067,17.8228,17.8907,193755.7392
2006-06-14 10:25:00,44.75,44.76,44.6,44.73,142332.4150596878,17.8867,17.8907,17.8268,17.8787,142332.4151
2006-06-14 10:30:00,44.72,44.73,44.4,44.56,410337.1376098649,17.8747,17.8787,17.7468,17.8108,410337.1376
2006-06-14 10:35:00,44.59,44.66,44.56,44.6,265905.8113603568,17.8228,17.8507,17.8108,17.8268,265905.8114
2006-06-14 10:40:00,44.59,44.63,44.47,44.55,293322.83877738426,17.8228,17.8387,17.7748,17.8068,293322.8388
2006-06-14 10:45:00,44.56,44.71,44.54,44.69,225764.134855044,17.8108,17.8707,17.8028,17.8627,225764.1349
2006-06-14 10:50:00,44.69,44.74,44.63,44.73,239407.0575888758,17.8627,17.8827,17.8387,17.8787,239407.0576
2006-06-14 10:55:00,44.73,44.81,44.66,44.73,146136.69159123706,17.8787,17.9107,17.8507,17.8787,146136.6916
2006-06-14 11:00:00,44.73,44.8,44.61,44.69,164633.34645152828,17.8787,17.9067,17.8307,17.8627,164633.3465
2006-06-14 11:05:00,44.66,44.78,44.63,44.74,256854.25685425688,17.8507,17.8987,17.8387,17.8827,256854.2569
2006-06-14 11:10:00,44.75,44.93,44.73,44.83,206742.75219729767,17.8867,17.9587,17.8787,17.9187,206742.7522
2006-06-14 11:15:00,44.82,44.89,44.75,44.88,280729.37163846253,17.9147,17.9427,17.8867,17.9387,280729.3716
2006-06-14 11:20:00,44.88,44.97,44.84,44.96,201757.8381214745,17.9387,17.9746,17.9227,17.9706,201757.8381
2006-06-14 11:25:00,44.97,44.97,44.87,44.95,270759.5434868162,17.9746,17.9746,17.9347,17.9666,270759.5435
2006-06-14 11:30:00,44.96,45.18,44.94,45.17,351174.0784468057,17.9706,18.0586,17.9627,18.0546,351174.0784
2006-06-14 11:35:00,45.13,45.17,44.98,45.02,216450.21645021645,18.0386,18.0546,17.9786,17.9946,216450.2165
2006-06-14 11:40:00,45.04,45.13,44.91,44.99,251344.61498097863,18.0026,18.0386,17.9507,17.9826,251344.615
2006-06-14 11:45:00,44.99,45.05,44.94,45.03,81988.71835235471,17.9826,18.0066,17.9627,17.9986,81988.7184
2006-06-14 11:50:00,45.04,45.04,44.9,44.94,61393.152302243216,18.0026,18.0026,17.9467,17.9627,61393.1523
2006-06-14 11:55:00,44.94,44.98,44.88,44.96,59556.60501115047,17.9627,17.9786,17.9387,17.9706,59556.605
2006-06-14 12:00:00,44.96,45.03,44.86,44.93,89466.08946608947,17.9706,17.9986,17.9307,17.9587,89466.0895
2006-06-14 12:05:00,44.96,44.98,44.86,44.97,69919.9790108881,17.9706,17.9786,17.9307,17.9746,69919.979
2006-06-14 12:10:00,44.96,45.01,44.94,44.95,68345.7956185229,17.9706,17.9906,17.9627,17.9666,68345.7956
2006-06-14 12:15:00,44.95,45.01,44.9,44.99,91958.54650400105,17.9666,17.9906,17.9467,17.9826,91958.5465
2006-06-14 12:20:00,44.99,45.07,44.98,45.07,99042.3717696445,17.9826,18.0146,17.9786,18.0146,99042.3718
2006-06-14 12:25:00,45.07,45.08,44.99,45.0,58507.149416240325,18.0146,18.0186,17.9826,17.9866,58507.1494
2006-06-14 12:30:00,45.01,45.02,44.89,44.89,64279.1551882461,17.9906,17.9946,17.9427,17.9427,64279.1552
2006-06-14 12:35:00,44.89,44.97,44.87,44.97,41978.22379640562,17.9427,17.9746,17.9347,17.9746,41978.2238
2006-06-14 12:40:00,44.96,44.98,44.91,44.94,38961.03896103896,17.9706,17.9786,17.9507,17.9627,38961.039
2006-06-14 12:45:00,44.94,44.98,44.91,44.95,68214.61366915912,17.9627,17.9786,17.9507,17.9666,68214.6137
2006-06-14 12:50:00,44.95,45.0,44.95,44.96,112554.11255411257,17.9666,17.9866,17.9666,17.9706,112554.1126
2006-06-14 12:55:00,44.95,45.04,44.93,45.04,62049.06204906205,17.9666,18.0026,17.9587,18.0026,62049.062
2006-06-14 13:00:00,45.05,45.07,44.99,45.01,72805.981896891,18.0066,18.0146,17.9826,17.9906,72805.9819
2006-06-14 13:05:00,44.99,45.01,44.86,44.88,118588.48222484588,17.9826,17.9906,17.9307,17.9387,118588.4822
2006-06-14 13:10:00,44.87,44.95,44.85,44.93,86448.90463072281,17.9347,17.9666,17.9267,17.9587,86448.9046
2006-06-14 13:15:00,44.93,44.95,44.71,44.79,108618.65407319952,17.9587,17.9666,17.8707,17.9027,108618.6541
2006-06-14 13:20:00,44.79,44.85,44.73,44.76,133805.5883510429,17.9027,17.9267,17.8787,17.8907,133805.5884
2006-06-14 13:25:00,44.75,44.86,44.73,44.82,86973.63242817788,17.8867,17.9307,17.8787,17.9147,86973.6324
2006-06-14 13:30:00,44.82,44.82,44.65,44.69,182080.54571690937,17.9147,17.9147,17.8467,17.8627,182080.5457
2006-06-14 13:35:00,44.69,44.72,44.54,44.54,235996.3269054178,17.8627,17.8747,17.8028,17.8028,235996.3269
2006-06-14 13:40:00,44.54,44.63,44.5,44.59,156762.42948970222,17.8028,17.8387,17.7868,17.8228,156762.4295
2006-06-14 13:45:00,44.59,44.72,44.57,44.63,138921.68437622982,17.8228,17.8747,17.8148,17.8387,138921.6844
2006-06-14 13:50:00,44.62,44.66,44.52,44.52,132231.40495867768,17.8347,17.8507,17.7948,17.7948,132231.405
2006-06-14 13:55:00,44.53,44.67,44.47,44.67,164633.34645152828,17.7988,17.8547,17.7748,17.8547,164633.3465
2006-06-14 14:00:00,44.67,44.72,44.52,44.67,152695.78905942544,17.8547,17.8747,17.7948,17.8547,152695.7891
2006-06-14 14:05:00,44.67,44.88,44.65,44.85,166207.52984389348,17.8547,17.9387,17.8467,17.9267,166207.5298
2006-06-14 14:10:00,44.87,44.9,44.75,44.85,207529.84389348025,17.9347,17.9467,17.8867,17.9267,207529.8439
2006-06-14 14:15:00,44.85,44.93,44.75,44.82,132100.22300931392,17.9267,17.9587,17.8867,17.9147,132100.223
2006-06-14 14:20:00,44.82,44.9,44.78,44.84,99698.28151646334,17.9147,17.9467,17.8987,17.9227,99698.2815
2006-06-14 14:25:00,44.84,44.88,44.79,44.85,97337.00642791552,17.9227,17.9387,17.9027,17.9267,97337.0064
2006-06-14 14:30:00,44.86,44.88,44.62,44.7,109143.3818706546,17.9307,17.9387,17.8347,17.8667,109143.3819
2006-06-14 14:35:00,44.63,44.85,44.63,44.77,204775.0229568412,17.8387,17.9267,17.8387,17.8947,204775.023
2006-06-14 14:40:00,44.77,44.78,44.57,44.66,106650.92483274304,17.8947,17.8987,17.8148,17.8507,106650.9248
2006-06-14 14:45:00,44.65,44.69,44.5,44.67,155975.3377935196,17.8467,17.8627,17.7868,17.8547,155975.3378
2006-06-14 14:50:00,44.66,44.76,44.58,44.75,173947.26485635576,17.8507,17.8907,17.8188,17.8867,173947.2649
2006-06-14 14:55:00,44.75,44.85,44.68,44.78,139971.13997114,17.8867,17.9267,17.8587,17.8987,139971.14
2006-06-14 15:00:00,44.78,44.86,44.7,44.82,191132.10022300933,17.8987,17.9307,17.8667,17.9147,191132.1002
2006-06-14 15:05:00,44.82,44.95,44.78,44.86,207005.1160960252,17.9147,17.9666,17.8987,17.9307,207005.1161
2006-06-14 15:10:00,44.82,44.91,44.7,44.78,119113.21002230092,17.9147,17.9507,17.8667,17.8987,119113.21
2006-06-14 15:15:00,44.78,44.86,44.74,44.82,102846.64830119377,17.8987,17.9307,17.8827,17.9147,102846.6483
2006-06-14 15:20:00,44.82,44.89,44.72,44.75,101534.82880755608,17.9147,17.9427,17.8747,17.8867,101534.8288
2006-06-14 15:25:00,44.75,44.84,44.73,44.81,359438.5412567231,17.8867,17.9227,17.8787,17.9107,359438.5413
2006-06-14 15:30:00,44.82,44.94,44.79,44.94,161222.61576807033,17.9147,17.9627,17.9027,17.9627,161222.6158
2006-06-14 15:35:00,44.93,45.07,44.91,45.05,200577.2005772006,17.9587,18.0146,17.9507,18.0066,200577.2006
2006-06-14 15:40:00,45.05,45.17,45.01,45.14,276531.549258822,18.0066,18.0546,17.9906,18.0426,276531.5493
2006-06-14 15:45:00,45.13,45.3,45.12,45.29,351174.0784468057,18.0386,18.1065,18.0346,18.1025,351174.0784
2006-06-14 15:50:00,45.28,45.29,45.2,45.28,334513.97087760724,18.0985,18.1025,18.0666,18.0985,334513.9709
2006-06-14 15:55:00,45.27,45.34,45.15,45.3,431719.795356159,18.0946,18.1225,18.0466,18.1065,431719.7954
2006-06-15 09:30:00,45.68,46.04,45.59,45.92,599895.0544405091,18.2584,18.4023,18.2225,18.3544,599895.0544
2006-06-15 09:35:00,45.93,45.97,45.81,45.95,260658.5333858061,18.3584,18.3743,18.3104,18.3664,260658.5334
2006-06-15 09:40:00,45.95,46.12,45.92,46.1,305785.12396694213,18.3664,18.4343,18.3544,18.4263,305785.124
2006-06-15 09:45:00,46.09,46.37,46.09,46.34,403646.8581923128,18.4223,18.5342,18.4223,18.5222,403646.8582
2006-06-15 09:50:00,46.34,46.42,46.22,46.3,464252.9187983734,18.5222,18.5542,18.4743,18.5062,464252.9188
2006-06-15 09:55:00,46.31,46.32,46.1,46.11,274563.82001836546,18.5102,18.5142,18.4263,18.4303,274563.82
2006-06-15 10:00:00,46.13,46.13,46.0,46.06,285845.46766364947,18.4383,18.4383,18.3863,18.4103,285845.4677
2006-06-15 10:05:00,46.07,46.24,46.06,46.23,174209.6287550833,18.4143,18.4823,18.4103,18.4783,174209.6288
2006-06-15 10:10:00,46.22,46.31,46.2,46.26,165158.07424898335,18.4743,18.5102,18.4663,18.4903,165158.0742
2006-06-15 10:15:00,46.25,46.35,46.23,46.33,196772.9240456513,18.4863,18.5262,18.4783,18.5182,196772.924
2006-06-15 10:20:00,46.34,46.39,46.24,46.27,173684.90095762824,18.5222,18.5422,18.4823,18.4943,173684.901
2006-06-15 10:25:00,46.26,46.42,46.26,46.4,829463.4658271022,18.4903,18.5542,18.4903,18.5462,829463.4658
2006-06-15 10:30:00,46.39,46.5,46.34,46.39,379902.9253574708,18.5422,18.5862,18.5222,18.5422,379902.9254
2006-06-15 10:35:00,46.38,46.58,46.38,46.58,284008.9203725567,18.5382,18.6182,18.5382,18.6182,284008.9204
2006-06-15 10:40:00,46.58,46.68,46.52,46.58,248852.15794306705,18.6182,18.6581,18.5942,18.6182,248852.1579
2006-06-15 10:45:00,46.54,46.61,46.42,46.42,287026.1052079234,18.6022,18.6302,18.5542,18.5542,287026.1052
2006-06-15 10:50:00,46.45,46.58,46.42,46.45,169749.44247671522,18.5662,18.6182,18.5542,18.5662,169749.4425
2006-06-15 10:55:00,46.46,46.57,46.45,46.56,216187.85255148893,18.5702,18.6142,18.5662,18.6102,216187.8526
2006-06-15 11:00:00,46.55,46.57,46.47,46.57,255280.07346189165,18.6062,18.6142,18.5742,18.6142,255280.0735
2006-06-15 11:05:00,46.56,46.58,46.49,46.52,214482.48720976,18.6102,18.6182,18.5822,18.5942,214482.4872
2006-06-15 11:10:00,46.52,46.58,46.5,46.55,129083.03817394728,18.5942,18.6182,18.5862,18.6062,129083.0382
2006-06-15 11:15:00,46.55,46.59,46.52,46.53,86842.45047881412,18.6062,18.6222,18.5942,18.5982,86842.4505
2006-06-15 11:20:00,46.54,46.63,46.53,46.56,92089.72845336482,18.6022,18.6381,18.5982,18.6102,92089.7285
2006-06-15 11:25:00,46.55,46.57,46.5,46.5,95762.82303555032,18.6062,18.6142,18.5862,18.5862,95762.823
2006-06-15 11:30:00,46.5,46.52,46.25,46.32,321920.5037386856,18.5862,18.5942,18.4863,18.5142,321920.5037
2006-06-15 11:35:00,46.32,46.39,46.31,46.37,63885.6093401548,18.5142,18.5422,18.5102,18.5342,63885.6093
2006-06-15 11:40:00,46.37,46.42,46.24,46.26,113865.93204775023,18.5342,18.5542,18.4823,18.4903,113865.932
2006-06-15 11:45:00,46.26,46.35,46.26,46.35,93926.27574445755,18.4903,18.5262,18.4903,18.5262,93926.2757
2006-06-15 11:50:00,46.35,46.41,46.28,46.29,105339.10533910534,18.5262,18.5502,18.4983,18.5022,105339.1053
2006-06-15 11:55:00,46.29,46.4,46.29,46.37,79889.80716253443,18.5022,18.5462,18.5022,18.5342,79889.8072
2006-06-15 12:00:00,46.37,46.39,46.3,46.35,80152.17106126198,18.5342,18.5422,18.5062,18.5262,80152.1711
2006-06-15 12:05:00,46.36,46.39,46.33,46.36,59950.15085924177,18.5302,18.5422,18.5182,18.5302,59950.1509
2006-06-15 12:10:00,46.36,46.39,46.35,46.36,60343.696707333074,18.5302,18.5422,18.5262,18.5302,60343.6967
2006-06-15 12:15:00,46.37,46.38,46.27,46.31,97599.37032664304,18.5342,18.5382,18.4943,18.5102,97599.3703
2006-06-15 12:20:00,46.3,46.37,46.3,46.32,90777.90895972714,18.5062,18.5342,18.5062,18.5142,90777.909
2006-06-15 12:25:00,46.32,46.4,46.31,46.4,72281.25409943592,18.5142,18.5462,18.5102,18.5462,72281.2541
2006-06-15 12:30:00,46.4,46.46,46.39,46.43,67558.70392234028,18.5462,18.5702,18.5422,18.5582,67558.7039
2006-06-15 12:35:00,46.43,46.48,46.39,46.48,95762.82303555032,18.5582,18.5782,18.5422,18.5782,95762.823
2006-06-15 12:40:00,46.47,46.49,46.39,46.42,69264.06926406927,18.5742,18.5822,18.5422,18.5542,69264.0693
2006-06-15 12:45:00,46.42,46.42,46.39,46.4,44208.31693558966,18.5542,18.5542,18.5422,18.5462,44208.3169
2006-06-15 12:50:00,46.41,46.42,46.36,46.36,55621.14653023744,18.5502,18.5542,18.5302,18.5302,55621.1465
2006-06-15 12:55:00,46.37,46.39,46.32,46.32,61393.152302243216,18.5342,18.5422,18.5142,18.5142,61393.1523
2006-06-15 13:00:00,46.32,46.33,46.21,46.22,161616.1616161616,18.5142,18.5182,18.4703,18.4743,161616.1616
2006-06-15 13:05:00,46.2,46.23,46.15,46.23,115702.47933884298,18.4663,18.4783,18.4463,18.4783,115702.4793
2006-06-15 13:10:00,46.23,46.23,46.16,46.2,91958.54650400105,18.4783,18.4783,18.4503,18.4663,91958.5465
2006-06-15 13:15:00,46.2,46.2,46.09,46.19,120031.48366784732,18.4663,18.4663,18.4223,18.4623,120031.4837
2006-06-15 13:20:00,46.18,46.23,46.17,46.22,88285.45192181556,18.4583,18.4783,18.4543,18.4743,88285.4519
2006-06-15 13:25:00,46.22,46.24,46.13,46.18,81988.71835235471,18.4743,18.4823,18.4383,18.4583,81988.7184
2006-06-15 13:30:00,46.18,46.18,46.05,46.07,92876.82014954742,18.4583,18.4583,18.4063,18.4143,92876.8201
2006-06-15 13:35:00,46.07,46.08,46.03,46.05,96025.18693427784,18.4143,18.4183,18.3983,18.4063,96025.1869
2006-06-15 13:40:00,46.05,46.2,46.05,46.19,113865.93204775023,18.4063,18.4663,18.4063,18.4623,113865.932
2006-06-15 13:45:00,46.18,46.38,46.08,46.35,143513.0526039617,18.4583,18.5382,18.4183,18.5262,143513.0526
2006-06-15 13:50:00,46.35,46.35,46.24,46.26,106782.10678210678,18.5262,18.5262,18.4823,18.4903,106782.1068
2006-06-15 13:55:00,46.25,46.34,46.23,46.34,96549.91473173292,18.4863,18.5222,18.4783,18.5222,96549.9147
2006-06-15 14:00:00,46.35,46.45,46.32,46.43,101272.46490882857,18.5262,18.5662,18.5142,18.5582,101272.4649
2006-06-15 14:05:00,46.45,46.49,46.39,46.39,90909.09090909093,18.5662,18.5822,18.5422,18.5422,90909.0909
2006-06-15 14:10:00,46.39,46.39,46.31,46.36,88547.8158205431,18.5422,18.5422,18.5102,18.5302,88547.8158
2006-06-15 14:15:00,46.34,46.44,46.33,46.42,153089.33490751672,18.5222,18.5622,18.5182,18.5542,153089.3349
2006-06-15 14:20:00,46.42,46.5,46.36,46.4,153876.42660369934,18.5542,18.5862,18.5302,18.5462,153876.4266
2006-06-15 14:25:00,46.39,46.51,46.38,46.49,177620.35943854126,18.5422,18.5902,18.5382,18.5822,177620.3594
2006-06-15 14:30:00,46.5,46.61,46.49,46.57,169749.44247671522,18.5862,18.6302,18.5822,18.6142,169749.4425
2006-06-15 14:35:00,46.57,46.69,46.54,46.69,114521.84179456907,18.6142,18.6621,18.6022,18.6621,114521.8418
2006-06-15 14:40:00,46.71,46.87,46.69,46.85,293322.83877738426,18.6701,18.7341,18.6621,18.7261,293322.8388
2006-06-15 14:45:00,46.84,46.89,46.7,46.71,297389.47920766106,18.7221,18.7421,18.6661,18.6701,297389.4792
2006-06-15 14:50:00,46.71,46.94,46.67,46.93,210284.66483011932,18.6701,18.7621,18.6541,18.7581,210284.6648
2006-06-15 14:55:00,46.93,47.0,46.93,46.97,241243.6048799685,18.7581,18.786,18.7581,18.774,241243.6049
2006-06-15 15:00:00,46.97,46.99,46.86,46.89,258953.1680440772,18.774,18.782,18.7301,18.7421,258953.168
2006-06-15 15:05:00,46.89,46.98,46.87,46.88,262101.5348288076,18.7421,18.778,18.7341,18.7381,262101.5348
2006-06-15 15:10:00,46.87,46.91,46.84,46.85,240981.240981241,18.7341,18.7501,18.7221,18.7261,240981.241
2006-06-15 15:15:00,46.85,47.06,46.84,46.97,224714.67926013385,18.7261,18.81,18.7221,18.774,224714.6793
2006-06-15 15:20:00,46.96,46.97,46.87,46.89,309458.21854912763,18.7701,18.774,18.7341,18.7421,309458.2185
2006-06-15 15:25:00,46.89,47.09,46.89,47.09,288075.5608028335,18.7421,18.822,18.7421,18.822,288075.5608
2006-06-15 15:30:00,47.09,47.16,47.06,47.13,301718.4835366654,18.822,18.85,18.81,18.838,301718.4835
2006-06-15 15:35:00,47.13,47.19,47.07,47.16,266168.1752590844,18.838,18.862,18.814,18.85,266168.1753
2006-06-15 15:40:00,47.16,47.26,47.16,47.25,374786.8293322839,18.85,18.89,18.85,18.886,374786.8293
2006-06-15 15:45:00,47.25,47.26,47.21,47.23,362062.1802439984,18.886,18.89,18.87,18.878,362062.1802
2006-06-15 15:50:00,47.24,47.24,46.84,46.89,521841.7945690673,18.882,18.882,18.7221,18.7421,521841.7946
2006-06-15 15:55:00,46.89,47.05,46.86,47.01,544798.6357077266,18.7421,18.806,18.7301,18.79,544798.6357
2006-06-16 09:30:00,46.59,46.87,46.59,46.67,1999344.0902531813,18.6222,18.7341,18.6222,18.6541,1999344.0903
2006-06-16 09:35:00,46.65,46.75,46.58,46.65,192706.28361537453,18.6461,18.6861,18.6182,18.6461,192706.2836
2006-06-16 09:40:00,46.65,46.7,46.58,46.68,146005.50964187327,18.6461,18.6661,18.6182,18.6581,146005.5096
2006-06-16 09:45:00,46.69,46.69,46.39,46.49,341597.7961432507,18.6621,18.6621,18.5422,18.5822,341597.7961
2006-06-16 09:50:00,46.49,46.73,46.49,46.55,219992.1290830382,18.5822,18.6781,18.5822,18.6062,219992.1291
2006-06-16 09:55:00,46.53,46.55,46.39,46.39,233241.5059687787,18.5982,18.6062,18.5422,18.5422,233241.506
2006-06-16 10:00:00,46.39,46.45,46.32,46.35,224845.8612094976,18.5422,18.5662,18.5142,18.5262,224845.8612
2006-06-16 10:05:00,46.33,46.48,46.27,46.27,418076.8726223272,18.5182,18.5782,18.4943,18.4943,418076.8726
2006-06-16 10:10:00,46.26,46.34,46.19,46.28,174865.53850190213,18.4903,18.5222,18.4623,18.4983,174865.5385
2006-06-16 10:15:00,46.27,46.36,46.16,46.16,123179.85045257772,18.4943,18.5302,18.4503,18.4503,123179.8505
2006-06-16 10:20:00,46.19,46.31,46.15,46.23,110979.92916174736,18.4623,18.5102,18.4463,18.4783,110979.9292
2006-06-16 10:25:00,46.23,46.3,46.21,46.26,139971.13997114,18.4783,18.5062,18.4703,18.4903,139971.14
2006-06-16 10:30:00,46.23,46.28,46.13,46.16,138921.68437622982,18.4783,18.4983,18.4383,18.4503,138921.6844
2006-06-16 10:35:00,46.16,46.26,46.14,46.19,141414.14141414143,18.4503,18.4903,18.4423,18.4623,141414.1414
2006-06-16 10:40:00,46.17,46.23,46.13,46.19,131050.7674144038,18.4543,18.4783,18.4383,18.4623,131050.7674
2006-06-16 10:45:00,46.19,46.2,46.09,46.12,166469.89374262103,18.4623,18.4663,18.4223,18.4343,166469.8937
2006-06-16 10:50:00,46.11,46.21,46.04,46.17,188114.91538764263,18.4303,18.4703,18.4023,18.4543,188114.9154
2006-06-16 10:55:00,46.17,46.2,46.0,46.04,143381.87065459794,18.4543,18.4663,18.3863,18.4023,143381.8707
2006-06-16 11:00:00,46.06,46.13,45.98,46.0,175783.8121474485,18.4103,18.4383,18.3783,18.3863,175783.8121
2006-06-16 11:05:00,45.98,46.31,45.98,46.31,177751.54138790502,18.3783,18.5102,18.3783,18.5102,177751.5414
2006-06-16 11:10:00,46.3,46.42,46.25,46.36,105470.28728846912,18.5062,18.5542,18.4863,18.5302,105470.2873
2006-06-16 11:15:00,46.37,46.37,46.26,46.29,90253.18116227209,18.5342,18.5342,18.4903,18.5022,90253.1812
2006-06-16 11:20:00,46.29,46.29,46.07,46.09,115964.84323757052,18.5022,18.5022,18.4143,18.4223,115964.8432
2006-06-16 11:25:00,46.08,46.09,45.89,45.92,130788.40351567624,18.4183,18.4223,18.3424,18.3544,130788.4035
2006-06-16 11:30:00,45.93,46.07,45.92,45.94,108093.92627574448,18.3584,18.4143,18.3544,18.3624,108093.9263
2006-06-16 11:35:00,45.94,46.01,45.89,45.97,116096.02518693428,18.3624,18.3903,18.3424,18.3743,116096.0252
2006-06-16 11:40:00,45.97,46.04,45.94,45.97,109274.56382001836,18.3743,18.4023,18.3624,18.3743,109274.5638
2006-06-16 11:45:00,45.96,46.04,45.94,45.97,97599.37032664304,18.3703,18.4023,18.3624,18.3743,97599.3703
2006-06-16 11:50:00,45.98,46.13,45.97,46.1,79102.71546635183,18.3783,18.4383,18.3743,18.4263,79102.7155
2006-06-16 11:55:00,46.1,46.28,46.1,46.25,83562.90174471993,18.4263,18.4983,18.4263,18.4863,83562.9017
2006-06-16 12:00:00,46.25,46.45,46.23,46.45,127902.40062967336,18.4863,18.5662,18.4783,18.5662,127902.4006
2006-06-16 12:05:00,46.45,46.49,46.36,46.39,124098.1240981241,18.5662,18.5822,18.5302,18.5422,124098.1241
2006-06-16 12:10:00,46.39,46.5,46.25,46.25,84874.72123835761,18.5422,18.5862,18.4863,18.4863,84874.7212
2006-06-16 12:15:00,46.26,46.32,46.14,46.27,100354.19126328218,18.4903,18.5142,18.4423,18.4943,100354.1913
2006-06-16 12:20:00,46.27,46.32,46.21,46.23,44733.044733044735,18.4943,18.5142,18.4703,18.4783,44733.0447
2006-06-16 12:25:00,46.23,46.29,46.21,46.29,54178.145087236,18.4783,18.5022,18.4703,18.5022,54178.1451
2006-06-16 12:30:00,46.29,46.32,46.15,46.17,58244.78551751279,18.5022,18.5142,18.4463,18.4543,58244.7855
2006-06-16 12:35:00,46.16,46.16,46.05,46.11,85792.99488390397,18.4503,18.4503,18.4063,18.4303,85792.9949
2006-06-16 12:40:00,46.11,46.13,46.01,46.04,139839.9580217762,18.4303,18.4383,18.3903,18.4023,139839.958
2006-06-16 12:45:00,46.05,46.1,46.01,46.03,124754.03384494294,18.4063,18.4263,18.3903,18.3983,124754.0338
2006-06-16 12:50:00,46.02,46.16,46.02,46.13,74904.89308671126,18.3943,18.4503,18.3943,18.4383,74904.8931
2006-06-16 12:55:00,46.13,46.24,46.08,46.23,88810.17971927063,18.4383,18.4823,18.4183,18.4783,88810.1797
2006-06-16 13:00:00,46.25,46.37,46.21,46.26,79758.62521317067,18.4863,18.5342,18.4703,18.4903,79758.6252
2006-06-16 13:05:00,46.26,46.27,46.2,46.25,72281.25409943592,18.4903,18.4943,18.4663,18.4863,72281.2541
2006-06-16 13:10:00,46.26,46.26,46.18,46.21,118194.93637675456,18.4903,18.4903,18.4583,18.4703,118194.9364
2006-06-16 13:15:00,46.23,46.27,46.23,46.27,59163.059163059166,18.4783,18.4943,18.4783,18.4943,59163.0592
2006-06-16 13:20:00,46.29,46.35,46.29,46.34,48668.50321395776,18.5022,18.5262,18.5022,18.5222,48668.5032
2006-06-16 13:25:00,46.34,46.51,46.33,46.49,136953.9551357733,18.5222,18.5902,18.5182,18.5822,136953.9551
2006-06-16 13:30:00,46.46,46.49,46.37,46.41,90646.72701036338,18.5702,18.5822,18.5342,18.5502,90646.727
2006-06-16 13:35:00,46.41,46.55,46.41,46.55,126065.85333858062,18.5502,18.6062,18.5502,18.6062,126065.8533
2006-06-16 13:40:00,46.55,46.65,46.53,46.55,109930.4735668372,18.6062,18.6461,18.5982,18.6062,109930.4736
2006-06-16 13:45:00,46.55,46.68,46.55,46.66,54965.2367834186,18.6062,18.6581,18.6062,18.6501,54965.2368
2006-06-16 13:50:00,46.67,46.77,46.66,46.7,144693.69014823562,18.6541,18.6941,18.6501,18.6661,144693.6901
2006-06-16 13:55:00,46.69,46.71,46.66,46.68,89334.9075167257,18.6621,18.6701,18.6501,18.6581,89334.9075
2006-06-16 14:00:00,46.67,46.71,46.55,46.57,170536.5341728978,18.6541,18.6701,18.6062,18.6142,170536.5342
2006-06-16 14:05:00,46.58,46.62,46.53,46.61,77266.16817525908,18.6182,18.6342,18.5982,18.6302,77266.1682
2006-06-16 14:10:00,46.61,46.69,46.57,46.61,58769.513314967866,18.6302,18.6621,18.6142,18.6302,58769.5133
2006-06-16 14:15:00,46.61,46.78,46.58,46.67,115440.11544011543,18.6302,18.6981,18.6182,18.6541,115440.1154
2006-06-16 14:20:00,46.68,46.76,46.67,46.74,66246.88442870261,18.6581,18.6901,18.6541,18.6821,66246.8844
2006-06-16 14:25:00,46.72,46.74,46.58,46.65,74117.80139052866,18.6741,18.6821,18.6182,18.6461,74117.8014
2006-06-16 14:30:00,46.65,46.72,46.58,46.66,90646.72701036338,18.6461,18.6741,18.6182,18.6501,90646.727
2006-06-16 14:35:00,46.66,46.69,46.57,46.6,100091.82736455464,18.6501,18.6621,18.6142,18.6262,100091.8274
2006-06-16 14:40:00,46.58,46.66,46.58,46.65,98517.64397218944,18.6182,18.6501,18.6182,18.6461,98517.644
2006-06-16 14:45:00,46.65,46.77,46.65,46.74,340023.6127508855,18.6461,18.6941,18.6461,18.6821,340023.6128
2006-06-16 14:50:00,46.72,46.75,46.72,46.75,152958.15295815296,18.6741,18.6861,18.6741,18.6861,152958.153
2006-06-16 14:55:00,46.75,46.76,46.65,46.75,140627.0497179588,18.6861,18.6901,18.6461,18.6861,140627.0497
2006-06-16 15:00:00,46.76,46.87,46.74,46.8,138134.59268004724,18.6901,18.7341,18.6821,18.7061,138134.5927
2006-06-16 15:05:00,46.78,46.92,46.74,46.9,180375.1803751804,18.6981,18.7541,18.6821,18.7461,180375.1804
2006-06-16 15:10:00,46.89,47.02,46.86,47.0,130919.58546504,18.7421,18.794,18.7301,18.786,130919.5855
2006-06-16 15:15:00,47.0,47.03,46.89,46.93,181686.9998688181,18.786,18.798,18.7421,18.7581,181686.9999
2006-06-16 15:20:00,46.92,46.99,46.9,46.9,132362.58690804147,18.7541,18.782,18.7461,18.7461,132362.5869
2006-06-16 15:25:00,46.9,47.07,46.9,46.98,181424.6359700905,18.7461,18.814,18.7461,18.778,181424.636
2006-06-16 15:30:00,46.99,47.07,46.94,47.03,172766.62731208187,18.782,18.814,18.7621,18.798,172766.6273
2006-06-16 15:35:00,47.03,47.05,46.68,46.69,183917.0930080021,18.798,18.806,18.6581,18.6621,183917.093
2006-06-16 15:40:00,46.69,46.7,46.6,46.66,203200.839564476,18.6621,18.6661,18.6262,18.6501,203200.8396
2006-06-16 15:45:00,46.66,46.71,46.58,46.61,624163.715072806,18.6501,18.6701,18.6182,18.6302,624163.7151
2006-06-16 15:50:00,46.61,46.72,46.61,46.67,191656.8280204644,18.6302,18.6741,18.6302,18.6541,191656.828
2006-06-16 15:55:00,46.67,46.7,46.62,46.63,428833.7924701561,18.6541,18.6661,18.6342,18.6381,428833.7925
2006-06-19 09:30:00,46.62,46.63,46.44,46.44,246753.2467532468,18.6342,18.6381,18.5622,18.5622,246753.2468
2006-06-19 09:35:00,46.46,46.51,46.28,46.28,184966.54860291223,18.5702,18.5902,18.4983,18.4983,184966.5486
2006-06-19 09:40:00,46.28,46.34,46.21,46.29,150596.87786960514,18.4983,18.5222,18.4703,18.5022,150596.8779
2006-06-19 09:45:00,46.29,46.29,46.14,46.2,143775.41650268924,18.5022,18.5022,18.4423,18.4663,143775.4165
2006-06-19 09:50:00,46.2,46.32,46.13,46.16,151515.15151515152,18.4663,18.5142,18.4383,18.4503,151515.1515
2006-06-19 09:55:00,46.16,46.27,46.02,46.2,225895.3168044077,18.4503,18.4943,18.3943,18.4663,225895.3168
2006-06-19 10:00:00,46.22,46.26,46.07,46.23,102715.46635183,18.4743,18.4903,18.4143,18.4783,102715.4664
2006-06-19 10:05:00,46.24,46.29,46.14,46.2,130919.58546504,18.4823,18.5022,18.4423,18.4663,130919.5855
2006-06-19 10:10:00,46.23,46.23,45.97,46.12,85661.81293454021,18.4783,18.4783,18.3743,18.4343,85661.8129
2006-06-19 10:15:00,46.12,46.12,45.81,45.82,213039.4857667585,18.4343,18.4343,18.3104,18.3144,213039.4858
2006-06-19 10:20:00,45.81,45.85,45.75,45.75,164764.52840089204,18.3104,18.3264,18.2864,18.2864,164764.5284
2006-06-19 10:25:00,45.75,45.75,45.57,45.59,348550.4394595304,18.2864,18.2864,18.2145,18.2225,348550.4395
2006-06-19 10:30:00,45.59,45.63,45.3,45.33,342516.06978879706,18.2225,18.2384,18.1065,18.1185,342516.0698
2006-06-19 10:35:00,45.35,45.49,45.33,45.39,313787.222878132,18.1265,18.1825,18.1185,18.1425,313787.2229
2006-06-19 10:40:00,45.39,45.62,45.38,45.59,269054.17814508727,18.1425,18.2344,18.1385,18.2225,269054.1781
2006-06-19 10:45:00,45.59,45.68,45.43,45.56,248196.2481962482,18.2225,18.2584,18.1585,18.2105,248196.2482
2006-06-19 10:50:00,45.55,45.65,45.51,45.56,186016.0041978224,18.2065,18.2464,18.1905,18.2105,186016.0042
2006-06-19 10:55:00,45.55,45.59,45.47,45.49,118326.11832611832,18.2065,18.2225,18.1745,18.1825,118326.1183
2006-06-19 11:00:00,45.46,45.69,45.46,45.65,127902.40062967336,18.1705,18.2624,18.1705,18.2464,127902.4006
2006-06-19 11:05:00,45.65,45.72,45.58,45.72,139315.23022432113,18.2464,18.2744,18.2185,18.2744,139315.2302
2006-06-19 11:10:00,45.72,45.83,45.7,45.76,215925.48865276136,18.2744,18.3184,18.2664,18.2904,215925.4887
2006-06-19 11:15:00,45.75,45.77,45.6,45.7,175652.63019808475,18.2864,18.2944,18.2265,18.2664,175652.6302
2006-06-19 11:20:00,45.71,45.73,45.62,45.62,127771.2186803096,18.2704,18.2784,18.2344,18.2344,127771.2187
2006-06-19 11:25:00,45.6,45.62,45.51,45.53,133936.77030040667,18.2265,18.2344,18.1905,18.1985,133936.7703
2006-06-19 11:30:00,45.52,45.59,45.44,45.49,157549.52118588483,18.1945,18.2225,18.1625,18.1825,157549.5212
2006-06-19 11:35:00,45.47,45.49,45.31,45.36,179719.27062836156,18.1745,18.1825,18.1105,18.1305,179719.2706
2006-06-19 11:40:00,45.38,45.49,45.36,45.39,222746.9500196773,18.1385,18.1825,18.1305,18.1425,222746.95
2006-06-19 11:45:00,45.36,45.42,45.2,45.3,261183.2611832612,18.1305,18.1545,18.0666,18.1065,261183.2612
2006-06-19 11:50:00,45.3,45.36,45.24,45.27,189689.0987800079,18.1065,18.1305,18.0826,18.0946,189689.0988
2006-06-19 11:55:00,45.27,45.39,45.24,45.3,117801.39052866328,18.0946,18.1425,18.0826,18.1065,117801.3905
2006-06-19 12:00:00,45.28,45.44,45.28,45.42,67821.06782106782,18.0985,18.1625,18.0985,18.1545,67821.0678
2006-06-19 12:05:00,45.41,45.62,45.4,45.56,134199.1341991342,18.1505,18.2344,18.1465,18.2105,134199.1342
2006-06-19 12:10:00,45.55,45.65,45.55,45.65,124622.85189557917,18.2065,18.2464,18.2065,18.2464,124622.8519
2006-06-19 12:15:00,45.63,45.64,45.51,45.52,105076.7414403778,18.2384,18.2424,18.1905,18.1945,105076.7414
2006-06-19 12:20:00,45.52,45.6,45.51,45.53,43421.22523940706,18.1945,18.2265,18.1905,18.1985,43421.2252
2006-06-19 12:25:00,45.52,45.64,45.51,45.63,39354.58480913026,18.1945,18.2424,18.1905,18.2384,39354.5848
2006-06-19 12:30:00,45.62,45.66,45.57,45.59,58900.69526433163,18.2344,18.2504,18.2145,18.2225,58900.6953
2006-06-19 12:35:00,45.58,45.61,45.55,45.59,79233.8974157156,18.2185,18.2305,18.2065,18.2225,79233.8974
2006-06-19 12:40:00,45.6,45.65,45.58,45.62,47487.86566968385,18.2265,18.2464,18.2185,18.2344,47487.8657
2006-06-19 12:45:00,45.63,45.65,45.59,45.61,51423.32415059688,18.2384,18.2464,18.2225,18.2305,51423.3242
2006-06-19 12:50:00,45.6,45.62,45.5,45.52,51554.50609996065,18.2265,18.2344,18.1865,18.1945,51554.5061
2006-06-19 12:55:00,45.52,45.55,45.5,45.52,45388.95447986357,18.1945,18.2065,18.1865,18.1945,45388.9545
2006-06-19 13:00:00,45.51,45.51,45.37,45.37,80545.71690935327,18.1905,18.1905,18.1345,18.1345,80545.7169
2006-06-19 13:05:00,45.38,45.42,45.3,45.36,125934.67138921683,18.1385,18.1545,18.1065,18.1305,125934.6714
2006-06-19 13:10:00,45.34,45.34,45.22,45.29,156368.8836416109,18.1225,18.1225,18.0746,18.1025,156368.8836
2006-06-19 13:15:00,45.29,45.36,45.17,45.18,111111.11111111112,18.1025,18.1305,18.0546,18.0586,111111.1111
2006-06-19 13:20:00,45.17,45.23,45.09,45.1,195723.4684507412,18.0546,18.0786,18.0226,18.0266,195723.4685
2006-06-19 13:25:00,45.11,45.14,45.09,45.14,153482.88075560803,18.0306,18.0426,18.0226,18.0426,153482.8808
2006-06-19 13:30:00,45.13,45.18,45.09,45.14,103240.19414928506,18.0386,18.0586,18.0226,18.0426,103240.1941
2006-06-19 13:35:00,45.14,45.17,45.06,45.07,154794.7002492457,18.0426,18.0546,18.0106,18.0146,154794.7002
2006-06-19 13:40:00,45.08,45.14,45.0,45.14,164764.52840089204,18.0186,18.0426,17.9866,18.0426,164764.5284
2006-06-19 13:45:00,45.15,45.25,45.14,45.22,92745.63820018366,18.0466,18.0866,18.0426,18.0746,92745.6382
2006-06-19 13:50:00,45.21,45.25,45.17,45.17,113734.75009838646,18.0706,18.0866,18.0546,18.0546,113734.7501
2006-06-19 13:55:00,45.17,45.17,45.12,45.12,109274.56382001836,18.0546,18.0546,18.0346,18.0346,109274.5638
2006-06-19 14:00:00,45.11,45.12,45.03,45.09,110061.65551620098,18.0306,18.0346,17.9986,18.0226,110061.6555
2006-06-19 14:05:00,45.11,45.11,45.02,45.03,111111.11111111112,18.0306,18.0306,17.9946,17.9986,111111.1111
2006-06-19 14:10:00,45.02,45.2,45.01,45.17,171848.3536665355,17.9946,18.0666,17.9906,18.0546,171848.3537
2006-06-19 14:15:00,45.17,45.34,45.17,45.23,145743.14574314575,18.0546,18.1225,18.0546,18.0786,145743.1457
2006-06-19 14:20:00,45.24,45.27,45.13,45.14,181162.272071363,18.0826,18.0946,18.0386,18.0426,181162.2721
2006-06-19 14:25:00,45.14,45.3,45.14,45.3,85399.44903581268,18.0426,18.1065,18.0426,18.1065,85399.449
2006-06-19 14:30:00,45.3,45.3,45.19,45.23,88810.17971927063,18.1065,18.1065,18.0626,18.0786,88810.1797
2006-06-19 14:35:00,45.23,45.26,45.15,45.17,114653.02374393283,18.0786,18.0906,18.0466,18.0546,114653.0237
2006-06-19 14:40:00,45.17,45.2,45.02,45.07,116096.02518693428,18.0546,18.0666,17.9946,18.0146,116096.0252
2006-06-19 14:45:00,45.06,45.13,45.02,45.07,101010.10101010102,18.0106,18.0386,17.9946,18.0146,101010.101
2006-06-19 14:50:00,45.07,45.17,45.03,45.17,99435.9176177358,18.0146,18.0546,17.9986,18.0546,99435.9176
2006-06-19 14:55:00,45.15,45.15,45.01,45.02,96156.3688836416,18.0466,18.0466,17.9906,17.9946,96156.3689
2006-06-19 15:00:00,45.02,45.11,45.01,45.05,113472.38619965893,17.9946,18.0306,17.9906,18.0066,113472.3862
2006-06-19 15:05:00,45.06,45.1,45.04,45.04,145087.2359963269,18.0106,18.0266,18.0026,18.0026,145087.236
2006-06-19 15:10:00,45.05,45.14,45.04,45.11,148760.3305785124,18.0066,18.0426,18.0026,18.0306,148760.3306
2006-06-19 15:15:00,45.11,45.27,45.07,45.25,166732.25764134855,18.0306,18.0946,18.0146,18.0866,166732.2576
2006-06-19 15:20:00,45.27,45.32,45.23,45.28,207529.84389348025,18.0946,18.1145,18.0786,18.0985,207529.8439
2006-06-19 15:25:00,45.27,45.46,45.27,45.35,229043.6835891381,18.0946,18.1705,18.0946,18.1265,229043.6836
2006-06-19 15:30:00,45.35,45.4,45.27,45.32,169355.89662862392,18.1265,18.1465,18.0946,18.1145,169355.8966
2006-06-19 15:35:00,45.3,45.36,45.22,45.23,132231.40495867768,18.1065,18.1305,18.0746,18.0786,132231.405
2006-06-19 15:40:00,45.23,45.28,45.11,45.15,244654.3355634265,18.0786,18.0985,18.0306,18.0466,244654.3356
2006-06-19 15:45:00,45.14,45.22,45.09,45.15,172373.08146399056,18.0426,18.0746,18.0226,18.0466,172373.0815
2006-06-19 15:50:00,45.14,45.27,45.13,45.24,248458.6120949757,18.0426,18.0946,18.0386,18.0826,248458.6121
2006-06-19 15:55:00,45.24,45.33,45.14,45.14,335694.6084218812,18.0826,18.1185,18.0426,18.0426,335694.6084
2006-06-20 09:30:00,45.59,45.59,45.32,45.38,291748.655385019,18.2225,18.2225,18.1145,18.1385,291748.6554
2006-06-20 09:35:00,45.36,45.7,45.33,45.65,209891.11898202807,18.1305,18.2664,18.1185,18.2464,209891.119
2006-06-20 09:40:00,45.65,45.66,45.29,45.39,198478.2893873803,18.2464,18.2504,18.1025,18.1425,198478.2894
2006-06-20 09:45:00,45.39,45.39,45.13,45.13,184048.27495736588,18.1425,18.1425,18.0386,18.0386,184048.275
2006-06-20 09:50:00,45.14,45.27,45.13,45.21,308539.9449035813,18.0426,18.0946,18.0386,18.0706,308539.9449
2006-06-20 09:55:00,45.2,45.21,45.05,45.07,231142.5947789584,18.0666,18.0706,18.0066,18.0146,231142.5948
2006-06-20 10:00:00,45.06,45.22,45.05,45.2,231536.14062704967,18.0106,18.0746,18.0066,18.0666,231536.1406
2006-06-20 10:05:00,45.2,45.32,45.18,45.25,182080.54571690937,18.0666,18.1145,18.0586,18.0866,182080.5457
2006-06-20 10:10:00,45.23,45.39,45.23,45.32,227863.04604486423,18.0786,18.1425,18.0786,18.1145,227863.046
2006-06-20 10:15:00,45.31,45.42,45.24,45.25,232060.8684245048,18.1105,18.1545,18.0826,18.0866,232060.8684
2006-06-20 10:20:00,45.24,45.33,45.15,45.17,163190.34500852684,18.0826,18.1185,18.0466,18.0546,163190.345
2006-06-20 10:25:00,45.14,45.18,45.03,45.14,217762.03594385413,18.0426,18.0586,17.9986,18.0426,217762.0359
2006-06-20 10:30:00,45.13,45.25,45.13,45.15,237045.782500328,18.0386,18.0866,18.0386,18.0466,237045.7825
2006-06-20 10:35:00,45.17,45.3,45.13,45.25,161747.3435655254,18.0546,18.1065,18.0386,18.0866,161747.3436
2006-06-20 10:40:00,45.25,45.32,45.24,45.27,203856.7493112948,18.0866,18.1145,18.0826,18.0946,203856.7493
2006-06-20 10:45:00,45.27,45.3,45.2,45.28,161222.61576807033,18.0946,18.1065,18.0666,18.0985,161222.6158
2006-06-20 10:50:00,45.28,45.32,45.27,45.31,170536.5341728978,18.0985,18.1145,18.0946,18.1105,170536.5342
2006-06-20 10:55:00,45.3,45.31,45.23,45.26,240981.240981241,18.1065,18.1105,18.0786,18.0906,240981.241
2006-06-20 11:00:00,45.27,45.29,45.19,45.26,210940.57457693823,18.0946,18.1025,18.0626,18.0906,210940.5746
2006-06-20 11:05:00,45.25,45.29,45.2,45.25,234815.68936114392,18.0866,18.1025,18.0666,18.0866,234815.6894
2006-06-20 11:10:00,45.25,45.25,45.11,45.19,186278.3680965499,18.0866,18.0866,18.0306,18.0626,186278.3681
2006-06-20 11:15:00,45.18,45.22,45.15,45.2,69264.06926406927,18.0586,18.0746,18.0466,18.0666,69264.0693
2006-06-20 11:20:00,45.2,45.3,45.18,45.24,385674.9311294766,18.0666,18.1065,18.0586,18.0826,385674.9311
2006-06-20 11:25:00,45.26,45.36,45.25,45.36,240850.05903187723,18.0906,18.1305,18.0866,18.1305,240850.059
2006-06-20 11:30:00,45.36,45.45,45.3,45.44,276006.8214613669,18.1305,18.1665,18.1065,18.1625,276006.8215
2006-06-20 11:35:00,45.43,45.55,45.43,45.49,224189.9514626788,18.1585,18.2065,18.1585,18.1825,224189.9515
2006-06-20 11:40:00,45.49,45.54,45.45,45.48,158992.52262888628,18.1825,18.2025,18.1665,18.1785,158992.5226
2006-06-20 11:45:00,45.48,45.53,45.39,45.41,158861.34067952252,18.1785,18.1985,18.1425,18.1505,158861.3407
2006-06-20 11:50:00,45.4,45.46,45.39,45.42,126328.21723730816,18.1465,18.1705,18.1425,18.1545,126328.2172
2006-06-20 11:55:00,45.43,45.43,45.39,45.39,65722.15663124755,18.1585,18.1585,18.1425,18.1425,65722.1566
2006-06-20 12:00:00,45.39,45.42,45.31,45.4,110979.92916174736,18.1425,18.1545,18.1105,18.1465,110979.9292
2006-06-20 12:05:00,45.41,45.43,45.37,45.41,64935.06493506494,18.1505,18.1585,18.1345,18.1505,64935.0649
2006-06-20 12:10:00,45.43,45.43,45.39,45.42,72281.25409943592,18.1585,18.1585,18.1425,18.1545,72281.2541
2006-06-20 12:15:00,45.42,45.43,45.35,45.35,110324.01941492852,18.1545,18.1585,18.1265,18.1265,110324.0194
2006-06-20 12:20:00,45.36,45.39,45.33,45.38,168044.07713498623,18.1305,18.1425,18.1185,18.1385,168044.0771
2006-06-20 12:25:00,45.37,45.38,45.17,45.17,135379.7717434081,18.1345,18.1385,18.0546,18.0546,135379.7717
2006-06-20 12:30:00,45.19,45.23,45.16,45.17,119113.21002230092,18.0626,18.0786,18.0506,18.0546,119113.21
2006-06-20 12:35:00,45.17,45.23,45.17,45.2,60606.06060606061,18.0546,18.0786,18.0546,18.0666,60606.0606
2006-06-20 12:40:00,45.21,45.23,45.19,45.21,73068.34579561853,18.0706,18.0786,18.0626,18.0706,73068.3458
2006-06-20 12:45:00,45.21,45.23,45.2,45.23,46044.86422668241,18.0706,18.0786,18.0666,18.0786,46044.8642
2006-06-20 12:50:00,45.23,45.23,45.09,45.11,140233.5038698675,18.0786,18.0786,18.0226,18.0306,140233.5039
2006-06-20 12:55:00,45.12,45.16,45.09,45.14,40797.58625213171,18.0346,18.0506,18.0226,18.0426,40797.5863
2006-06-20 13:00:00,45.14,45.2,45.12,45.19,83300.5378459924,18.0426,18.0666,18.0346,18.0626,83300.5378
2006-06-20 13:05:00,45.19,45.24,45.16,45.2,64279.1551882461,18.0626,18.0826,18.0506,18.0666,64279.1552
2006-06-20 13:10:00,45.2,45.21,45.17,45.18,38698.67506231143,18.0666,18.0706,18.0546,18.0586,38698.6751
2006-06-20 13:15:00,45.18,45.29,45.17,45.26,65853.33858061131,18.0586,18.1025,18.0546,18.0906,65853.3386
2006-06-20 13:20:00,45.26,45.3,45.2,45.2,59818.968909878,18.0906,18.1065,18.0666,18.0666,59818.9689
2006-06-20 13:25:00,45.2,45.22,45.17,45.18,32664.30539157812,18.0666,18.0746,18.0546,18.0586,32664.3054
2006-06-20 13:30:00,45.18,45.18,45.07,45.15,104552.01364292274,18.0586,18.0586,18.0146,18.0466,104552.0136
2006-06-20 13:35:00,45.14,45.16,45.07,45.11,62442.60789715336,18.0426,18.0506,18.0146,18.0306,62442.6079
2006-06-20 13:40:00,45.11,45.24,45.07,45.24,92089.72845336482,18.0306,18.0826,18.0146,18.0826,92089.7285
2006-06-20 13:45:00,45.23,45.23,45.17,45.2,60868.42450478814,18.0786,18.0786,18.0546,18.0666,60868.4245
2006-06-20 13:50:00,45.19,45.23,45.19,45.23,95894.00498491408,18.0626,18.0786,18.0626,18.0786,95894.005
2006-06-20 13:55:00,45.23,45.24,45.17,45.24,83825.26564344746,18.0786,18.0826,18.0546,18.0826,83825.2656
2006-06-20 14:00:00,45.23,45.23,45.19,45.19,168831.16883116885,18.0786,18.0786,18.0626,18.0626,168831.1688
2006-06-20 14:05:00,45.19,45.21,45.13,45.14,80939.26275744458,18.0626,18.0706,18.0386,18.0426,80939.2628
2006-06-20 14:10:00,45.13,45.18,45.09,45.12,74904.89308671126,18.0386,18.0586,18.0226,18.0346,74904.8931
2006-06-20 14:15:00,45.11,45.16,45.05,45.07,108225.10822510824,18.0306,18.0506,18.0066,18.0146,108225.1082
2006-06-20 14:20:00,45.07,45.08,44.9,44.9,196510.5601469238,18.0146,18.0186,17.9467,17.9467,196510.5601
2006-06-20 14:25:00,44.89,44.91,44.81,44.88,164633.34645152828,17.9427,17.9507,17.9107,17.9387,164633.3465
2006-06-20 14:30:00,44.88,44.9,44.81,44.86,128427.12842712844,17.9387,17.9467,17.9107,17.9307,128427.1284
2006-06-20 14:35:00,44.85,44.9,44.82,44.88,171848.3536665355,17.9267,17.9467,17.9147,17.9387,171848.3537
2006-06-20 14:40:00,44.88,44.93,44.84,44.88,81726.35445362718,17.9387,17.9587,17.9227,17.9387,81726.3545
2006-06-20 14:45:00,44.87,44.9,44.84,44.88,149547.422274695,17.9347,17.9467,17.9227,17.9387,149547.4223
2006-06-20 14:50:00,44.88,45.04,44.88,44.99,108487.47212383576,17.9387,18.0026,17.9387,17.9826,108487.4721
2006-06-20 14:55:00,44.99,45.02,44.89,44.91,95238.09523809524,17.9826,17.9946,17.9427,17.9507,95238.0952
2006-06-20 15:00:00,44.91,44.99,44.82,44.83,108093.92627574448,17.9507,17.9826,17.9147,17.9187,108093.9263
2006-06-20 15:05:00,44.82,44.88,44.75,44.78,123048.66850321396,17.9147,17.9387,17.8867,17.8987,123048.6685
2006-06-20 15:10:00,44.79,44.85,44.79,44.82,78709.16961826052,17.9027,17.9267,17.9027,17.9147,78709.1696
2006-06-20 15:15:00,44.82,44.82,44.75,44.81,115571.2973894792,17.9147,17.9147,17.8867,17.9107,115571.2974
2006-06-20 15:20:00,44.82,44.94,44.79,44.93,138134.59268004724,17.9147,17.9627,17.9027,17.9587,138134.5927
2006-06-20 15:25:00,44.93,44.98,44.91,44.91,172504.26341335432,17.9587,17.9786,17.9507,17.9507,172504.2634
2006-06-20 15:30:00,44.89,44.92,44.8,44.85,113603.5681490227,17.9427,17.9547,17.9067,17.9267,113603.5681
2006-06-20 15:35:00,44.86,44.87,44.75,44.85,235733.9630066903,17.9307,17.9347,17.8867,17.9267,235733.963
2006-06-20 15:40:00,44.85,44.87,44.79,44.79,198740.65328610784,17.9267,17.9347,17.9027,17.9027,198740.6533
2006-06-20 15:45:00,44.79,44.81,44.77,44.78,155188.24609733702,17.9027,17.9107,17.8947,17.8987,155188.2461
2006-06-20 15:50:00,44.78,44.79,44.69,44.71,250819.8871835236,17.8987,17.9027,17.8627,17.8707,250819.8872
2006-06-20 15:55:00,44.7,44.8,44.69,44.8,305391.5781188509,17.8667,17.9067,17.8627,17.9067,305391.5781
2006-06-21 09:30:00,45.05,45.09,44.96,45.02,295684.11386593204,18.0066,18.0226,17.9706,17.9946,295684.1139
2006-06-21 09:35:00,45.02,45.28,44.98,45.2,251475.7969303424,17.9946,18.0985,17.9786,18.0666,251475.7969
2006-06-21 09:40:00,45.17,45.3,45.11,45.3,286763.7413091959,18.0546,18.1065,18.0306,18.1065,286763.7413
2006-06-21 09:45:00,45.29,45.33,45.17,45.2,524071.88770825136,18.1025,18.1185,18.0546,18.0666,524071.8877
2006-06-21 09:50:00,45.2,45.26,45.15,45.19,333595.6972320609,18.0666,18.0906,18.0466,18.0626,333595.6972
2006-06-21 09:55:00,45.18,45.19,45.1,45.14,167125.80348943986,18.0586,18.0626,18.0266,18.0426,167125.8035
2006-06-21 10:00:00,45.14,45.2,45.06,45.08,265512.2655122655,18.0426,18.0666,18.0106,18.0186,265512.2655
2006-06-21 10:05:00,45.07,45.2,45.07,45.11,155581.79194542833,18.0146,18.0666,18.0146,18.0306,155581.7919
2006-06-21 10:10:00,45.11,45.14,45.08,45.09,139577.59412304868,18.0306,18.0426,18.0186,18.0226,139577.5941
2006-06-21 10:15:00,45.08,45.2,44.99,44.99,185491.2764003673,18.0186,18.0666,17.9826,17.9826,185491.2764
2006-06-21 10:20:00,45.01,45.05,44.96,45.02,235996.3269054178,17.9906,18.0066,17.9706,17.9946,235996.3269
2006-06-21 10:25:00,45.01,45.07,44.94,45.0,144431.32624950807,17.9906,18.0146,17.9627,17.9866,144431.3262
2006-06-21 10:30:00,45.01,45.35,45.01,45.29,433162.7967991604,17.9906,18.1265,17.9906,18.1025,433162.7968
2006-06-21 10:35:00,45.31,45.43,45.29,45.33,369408.3694083694,18.1105,18.1585,18.1025,18.1185,369408.3694
2006-06-21 10:40:00,45.34,45.35,45.01,45.15,254361.79981634527,18.1225,18.1265,17.9906,18.0466,254361.7998
2006-06-21 10:45:00,45.13,45.14,45.01,45.12,221697.49442476715,18.0386,18.0426,17.9906,18.0346,221697.4944
2006-06-21 10:50:00,45.11,45.13,44.86,44.86,295159.386068477,18.0306,18.0386,17.9307,17.9307,295159.3861
2006-06-21 10:55:00,44.89,44.95,44.82,44.9,313000.1311819494,17.9427,17.9666,17.9147,17.9467,313000.1312
2006-06-21 11:00:00,44.88,45.11,44.88,45.07,222353.404171586,17.9387,18.0306,17.9387,18.0146,222353.4042
2006-06-21 11:05:00,45.07,45.18,45.07,45.15,224714.67926013385,18.0146,18.0586,18.0146,18.0466,224714.6793
2006-06-21 11:10:00,45.16,45.23,45.1,45.17,137872.2287813197,18.0506,18.0786,18.0266,18.0546,137872.2288
2006-06-21 11:15:00,45.16,45.28,45.14,45.28,101666.01075691984,18.0506,18.0985,18.0426,18.0985,101666.0108
2006-06-21 11:20:00,45.27,45.37,45.22,45.36,154401.1544011544,18.0946,18.1345,18.0746,18.1305,154401.1544
2006-06-21 11:25:00,45.36,45.43,45.32,45.35,195985.83234946872,18.1305,18.1585,18.1145,18.1265,195985.8323
2006-06-21 11:30:00,45.34,45.37,45.26,45.27,173160.17316017317,18.1225,18.1345,18.0906,18.0946,173160.1732
2006-06-21 11:35:00,45.27,45.36,45.22,45.36,373606.19178801,18.0946,18.1305,18.0746,18.1305,373606.1918
2006-06-21 11:40:00,45.36,45.4,45.33,45.37,60343.696707333074,18.1305,18.1465,18.1185,18.1345,60343.6967
2006-06-21 11:45:00,45.37,45.39,45.34,45.36,63492.06349206349,18.1345,18.1425,18.1225,18.1305,63492.0635
2006-06-21 11:50:00,45.35,45.41,45.33,45.4,289912.1080939263,18.1265,18.1505,18.1185,18.1465,289912.1081
2006-06-21 11:55:00,45.39,45.55,45.39,45.55,276662.7312081858,18.1425,18.2065,18.1425,18.2065,276662.7312
2006-06-21 12:00:00,45.54,45.8,45.53,45.78,365472.9109274564,18.2025,18.3064,18.1985,18.2984,365472.9109
2006-06-21 12:05:00,45.78,45.81,45.72,45.72,306572.21566312475,18.2984,18.3104,18.2744,18.2744,306572.2157
2006-06-21 12:10:00,45.71,45.91,45.64,45.82,237832.87419651056,18.2704,18.3504,18.2424,18.3144,237832.8742
2006-06-21 12:15:00,45.85,45.97,45.83,45.94,161878.52551488916,18.3264,18.3743,18.3184,18.3624,161878.5255
2006-06-21 12:20:00,45.91,46.07,45.86,45.95,231142.5947789584,18.3504,18.4143,18.3304,18.3664,231142.5948
2006-06-21 12:25:00,45.96,46.0,45.86,46.0,165945.16594516597,18.3703,18.3863,18.3304,18.3863,165945.1659
2006-06-21 12:30:00,45.99,46.08,45.99,46.05,126328.21723730816,18.3823,18.4183,18.3823,18.4063,126328.2172
2006-06-21 12:35:00,46.06,46.12,46.01,46.12,132887.31470549654,18.4103,18.4343,18.3903,18.4343,132887.3147
2006-06-21 12:40:00,46.12,46.13,46.02,46.04,179719.27062836156,18.4343,18.4383,18.3943,18.4023,179719.2706
2006-06-21 12:45:00,46.04,46.17,46.04,46.16,134592.6800472255,18.4023,18.4543,18.4023,18.4503,134592.68
2006-06-21 12:50:00,46.17,46.2,45.91,45.93,155581.79194542833,18.4543,18.4663,18.3504,18.3584,155581.7919
2006-06-21 12:55:00,45.91,45.97,45.89,45.9,128427.12842712844,18.3504,18.3743,18.3424,18.3464,128427.1284
2006-06-21 13:00:00,45.9,46.03,45.88,46.03,162927.9811097993,18.3464,18.3983,18.3384,18.3983,162927.9811
2006-06-21 13:05:00,46.0,46.09,45.96,46.06,111373.47500983864,18.3863,18.4223,18.3703,18.4103,111373.475
2006-06-21 13:10:00,46.07,46.08,45.98,46.06,98124.09812409812,18.4143,18.4183,18.3783,18.4103,98124.0981
2006-06-21 13:15:00,46.06,46.09,46.0,46.03,98255.2800734619,18.4103,18.4223,18.3863,18.3983,98255.2801
2006-06-21 13:20:00,46.03,46.07,45.98,46.01,65984.52052997508,18.3983,18.4143,18.3783,18.3903,65984.5205
2006-06-21 13:25:00,46.01,46.03,45.87,45.87,96812.27863046044,18.3903,18.3983,18.3344,18.3344,96812.2786
2006-06-21 13:30:00,45.86,45.93,45.85,45.9,113341.20425029517,18.3304,18.3584,18.3264,18.3464,113341.2043
2006-06-21 13:35:00,45.91,46.02,45.88,46.0,56014.69237832874,18.3504,18.3943,18.3384,18.3863,56014.6924
2006-06-21 13:40:00,46.0,46.1,46.0,46.08,202938.4756657484,18.3863,18.4263,18.3863,18.4183,202938.4757
2006-06-21 13:45:00,46.1,46.18,46.04,46.13,134592.6800472255,18.4263,18.4583,18.4023,18.4383,134592.68
2006-06-21 13:50:00,46.12,46.16,46.1,46.16,56145.87432769251,18.4343,18.4503,18.4263,18.4503,56145.8743
2006-06-21 13:55:00,46.15,46.2,46.1,46.15,161091.43381870654,18.4463,18.4663,18.4263,18.4463,161091.4338
2006-06-21 14:00:00,46.15,46.15,46.08,46.13,104552.01364292274,18.4463,18.4463,18.4183,18.4383,104552.0136
2006-06-21 14:05:00,46.16,46.16,46.1,46.1,61130.78840351568,18.4503,18.4503,18.4263,18.4263,61130.7884
2006-06-21 14:10:00,46.12,46.16,46.07,46.1,72805.981896891,18.4343,18.4503,18.4143,18.4263,72805.9819
2006-06-21 14:15:00,46.08,46.19,46.07,46.13,72150.07215007216,18.4183,18.4623,18.4143,18.4383,72150.0722
2006-06-21 14:20:00,46.13,46.16,46.11,46.13,49717.9588088679,18.4383,18.4503,18.4303,18.4383,49717.9588
2006-06-21 14:25:00,46.12,46.13,46.07,46.08,60606.06060606061,18.4343,18.4383,18.4143,18.4183,60606.0606
2006-06-21 14:30:00,46.08,46.13,46.08,46.12,76085.53063098517,18.4183,18.4383,18.4183,18.4343,76085.5306
2006-06-21 14:35:00,46.12,46.16,46.09,46.16,57720.057720057725,18.4343,18.4503,18.4223,18.4503,57720.0577
2006-06-21 14:40:00,46.16,46.17,46.12,46.12,81463.99055489965,18.4503,18.4543,18.4343,18.4343,81463.9906
2006-06-21 14:45:00,46.13,46.15,46.07,46.07,60212.51475796931,18.4383,18.4463,18.4143,18.4143,60212.5148
2006-06-21 14:50:00,46.09,46.13,46.07,46.12,125278.761642398,18.4223,18.4383,18.4143,18.4343,125278.7616
2006-06-21 14:55:00,46.13,46.13,46.07,46.1,78577.98766889676,18.4383,18.4383,18.4143,18.4263,78577.9877
2006-06-21 15:00:00,46.11,46.11,45.96,45.97,111898.20280729372,18.4303,18.4303,18.3703,18.3743,111898.2028
2006-06-21 15:05:00,45.96,46.08,45.93,46.07,141807.68726223274,18.3703,18.4183,18.3584,18.4143,141807.6873
2006-06-21 15:10:00,46.07,46.07,45.99,46.04,75560.8028335301,18.4143,18.4143,18.3823,18.4023,75560.8028
2006-06-21 15:15:00,46.05,46.05,45.92,45.94,85792.99488390397,18.4063,18.4063,18.3544,18.3624,85792.9949
2006-06-21 15:20:00,45.93,45.99,45.93,45.93,104027.28584546766,18.3584,18.3823,18.3584,18.3584,104027.2858
2006-06-21 15:25:00,45.94,45.94,45.83,45.84,110979.92916174736,18.3624,18.3624,18.3184,18.3224,110979.9292
2006-06-21 15:30:00,45.84,45.84,45.68,45.68,204643.84100747737,18.3224,18.3224,18.2584,18.2584,204643.841
2006-06-21 15:35:00,45.68,45.77,45.61,45.75,181686.9998688181,18.2584,18.2944,18.2305,18.2864,181686.9999
2006-06-21 15:40:00,45.75,45.81,45.65,45.65,114521.84179456907,18.2864,18.3104,18.2464,18.2464,114521.8418
2006-06-21 15:45:00,45.66,45.66,45.56,45.62,178145.08723599633,18.2504,18.2504,18.2105,18.2344,178145.0872
2006-06-21 15:50:00,45.62,45.71,45.54,45.67,259477.8958415322,18.2344,18.2704,18.2025,18.2544,259477.8958
2006-06-21 15:55:00,45.68,45.68,45.56,45.59,345139.7087760724,18.2584,18.2584,18.2105,18.2225,345139.7088
2006-06-22 09:30:00,45.89,45.89,45.51,45.61,376623.3766233766,18.3424,18.3424,18.1905,18.2305,376623.3766
2006-06-22 09:35:00,45.6,45.81,45.56,45.78,175521.448248721,18.2265,18.3104,18.2105,18.2984,175521.4482
2006-06-22 09:40:00,45.78,45.88,45.76,45.8,138790.50242686606,18.2984,18.3384,18.2904,18.3064,138790.5024
2006-06-22 09:45:00,45.79,45.84,45.68,45.84,170536.5341728978,18.3024,18.3224,18.2584,18.3224,170536.5342
2006-06-22 09:50:00,45.82,45.89,45.7,45.8,132362.58690804147,18.3144,18.3424,18.2664,18.3064,132362.5869
2006-06-22 09:55:00,45.8,45.94,45.74,45.91,102190.73855437493,18.3064,18.3624,18.2824,18.3504,102190.7386
2006-06-22 10:00:00,45.94,46.04,45.73,45.82,145087.2359963269,18.3624,18.4023,18.2784,18.3144,145087.236
2006-06-22 10:05:00,45.84,45.87,45.7,45.71,127902.40062967336,18.3224,18.3344,18.2664,18.2704,127902.4006
2006-06-22 10:10:00,45.71,45.72,45.57,45.59,102321.92050373869,18.2704,18.2744,18.2145,18.2225,102321.9205
2006-06-22 10:15:00,45.58,45.59,45.44,45.52,167912.89518562247,18.2185,18.2225,18.1625,18.1945,167912.8952
2006-06-22 10:20:00,45.52,45.56,45.4,45.46,144824.87209759938,18.1945,18.2105,18.1465,18.1705,144824.8721
2006-06-22 10:25:00,45.46,45.57,45.43,45.55,99435.9176177358,18.1705,18.2145,18.1585,18.2065,99435.9176
2006-06-22 10:30:00,45.55,45.65,45.51,45.59,132231.40495867768,18.2065,18.2464,18.1905,18.2225,132231.405
2006-06-22 10:35:00,45.59,45.62,45.44,45.48,131444.3132624951,18.2225,18.2344,18.1625,18.1785,131444.3133
2006-06-22 10:40:00,45.47,45.58,45.45,45.57,128689.49232585596,18.1745,18.2185,18.1665,18.2145,128689.4923
2006-06-22 10:45:00,45.57,45.73,45.55,45.68,172635.4453627181,18.2145,18.2784,18.2065,18.2584,172635.4454
2006-06-22 10:50:00,45.68,45.78,45.68,45.78,149022.69447723994,18.2584,18.2984,18.2584,18.2984,149022.6945
2006-06-22 10:55:00,45.78,45.81,45.72,45.72,88154.26997245179,18.2984,18.3104,18.2744,18.2744,88154.27
2006-06-22 11:00:00,45.72,45.78,45.67,45.75,100878.91906073724,18.2744,18.2984,18.2544,18.2864,100878.9191
2006-06-22 11:05:00,45.68,45.91,45.67,45.91,128951.8562245835,18.2584,18.3504,18.2544,18.3504,128951.8562
2006-06-22 11:10:00,45.91,45.96,45.81,45.95,144824.87209759938,18.3504,18.3703,18.3104,18.3664,144824.8721
2006-06-22 11:15:00,45.95,45.96,45.87,45.94,140627.0497179588,18.3664,18.3703,18.3344,18.3624,140627.0497
2006-06-22 11:20:00,45.94,45.95,45.88,45.93,115308.93349075167,18.3624,18.3664,18.3384,18.3584,115308.9335
2006-06-22 11:25:00,45.92,45.93,45.81,45.9,144037.78040141676,18.3544,18.3584,18.3104,18.3464,144037.7804
2006-06-22 11:30:00,45.89,45.93,45.74,45.78,136560.409287682,18.3424,18.3584,18.2824,18.2984,136560.4093
2006-06-22 11:35:00,45.79,45.91,45.75,45.87,116883.11688311688,18.3024,18.3504,18.2864,18.3344,116883.1169
2006-06-22 11:40:00,45.87,46.02,45.84,45.84,134986.2258953168,18.3344,18.3943,18.3224,18.3224,134986.2259
2006-06-22 11:45:00,45.85,45.97,45.79,45.84,95762.82303555032,18.3264,18.3743,18.3024,18.3224,95762.823
2006-06-22 11:50:00,45.84,45.88,45.7,45.87,126852.94503476322,18.3224,18.3384,18.2664,18.3344,126852.945
2006-06-22 11:55:00,45.85,45.89,45.81,45.88,72412.43604879969,18.3264,18.3424,18.3104,18.3384,72412.436
2006-06-22 12:00:00,45.89,45.93,45.86,45.92,108881.01797192708,18.3424,18.3584,18.3304,18.3544,108881.018
2006-06-22 12:05:00,45.92,46.0,45.91,46.0,163977.43670470943,18.3544,18.3863,18.3504,18.3863,163977.4367
2006-06-22 12:10:00,45.98,46.16,45.98,46.13,196117.01429883248,18.3783,18.4503,18.3783,18.4383,196117.0143
2006-06-22 12:15:00,46.15,46.26,46.13,46.15,195592.2865013774,18.4463,18.4903,18.4383,18.4463,195592.2865
2006-06-22 12:20:00,46.15,46.25,46.08,46.24,153482.88075560803,18.4463,18.4863,18.4183,18.4823,153482.8808
2006-06-22 12:25:00,46.26,46.26,46.19,46.22,125803.48943985307,18.4903,18.4903,18.4623,18.4743,125803.4894
2006-06-22 12:30:00,46.22,46.23,46.13,46.14,176046.17604617606,18.4743,18.4783,18.4383,18.4423,176046.176
2006-06-22 12:35:00,46.15,46.15,46.01,46.07,176308.53994490358,18.4463,18.4463,18.3903,18.4143,176308.5399
2006-06-22 12:40:00,46.07,46.1,45.87,45.89,127640.03673094582,18.4143,18.4263,18.3344,18.3424,127640.0367
2006-06-22 12:45:00,45.9,46.01,45.88,45.89,103764.92194674013,18.3464,18.3903,18.3384,18.3424,103764.9219
2006-06-22 12:50:00,45.9,45.96,45.89,45.93,49586.77685950413,18.3464,18.3703,18.3424,18.3584,49586.7769
2006-06-22 12:55:00,45.94,45.98,45.9,45.96,78971.53351698807,18.3624,18.3783,18.3464,18.3703,78971.5335
2006-06-22 13:00:00,45.93,45.94,45.88,45.88,55096.41873278237,18.3584,18.3624,18.3384,18.3384,55096.4187
2006-06-22 13:05:00,45.89,45.93,45.84,45.91,77003.80427653155,18.3424,18.3584,18.3224,18.3504,77003.8043
2006-06-22 13:10:00,45.91,46.04,45.9,45.97,54834.054834054834,18.3504,18.4023,18.3464,18.3743,54834.0548
2006-06-22 13:15:00,45.97,45.99,45.93,45.97,40010.4945559491,18.3743,18.3823,18.3584,18.3743,40010.4946
2006-06-22 13:20:00,45.97,46.0,45.93,45.98,49849.14075823167,18.3743,18.3863,18.3584,18.3783,49849.1408
2006-06-22 13:25:00,45.97,46.02,45.94,46.02,61917.88009969828,18.3743,18.3943,18.3624,18.3943,61917.8801
2006-06-22 13:30:00,46.03,46.04,45.91,45.95,211858.84822248452,18.3983,18.4023,18.3504,18.3664,211858.8482
2006-06-22 13:35:00,45.95,45.97,45.92,45.93,55227.60068214614,18.3664,18.3743,18.3544,18.3584,55227.6007
2006-06-22 13:40:00,45.92,45.98,45.78,45.79,106650.92483274304,18.3544,18.3783,18.2984,18.3024,106650.9248
2006-06-22 13:45:00,45.78,45.86,45.71,45.75,195067.55870392235,18.2984,18.3304,18.2704,18.2864,195067.5587
2006-06-22 13:50:00,45.75,45.8,45.66,45.8,109405.74576938212,18.2864,18.3064,18.2504,18.3064,109405.7458
2006-06-22 13:55:00,45.8,45.93,45.78,45.9,102846.64830119377,18.3064,18.3584,18.2984,18.3464,102846.6483
2006-06-22 14:00:00,45.89,45.93,45.81,45.82,73593.0735930736,18.3424,18.3584,18.3104,18.3144,73593.0736
2006-06-22 14:05:00,45.82,45.88,45.8,45.83,129476.58402203856,18.3144,18.3384,18.3064,18.3184,129476.584
2006-06-22 14:10:00,45.83,45.96,45.83,45.95,116751.93493375312,18.3184,18.3703,18.3184,18.3664,116751.9349
2006-06-22 14:15:00,45.96,45.97,45.79,45.88,121080.93926275744,18.3703,18.3743,18.3024,18.3384,121080.9393
2006-06-22 14:20:00,45.88,45.94,45.88,45.94,67296.34002361275,18.3384,18.3624,18.3384,18.3624,67296.34
2006-06-22 14:25:00,45.94,46.03,45.94,45.97,98255.2800734619,18.3624,18.3983,18.3624,18.3743,98255.2801
2006-06-22 14:30:00,45.97,46.04,45.97,46.02,129214.22012331104,18.3743,18.4023,18.3743,18.3943,129214.2201
2006-06-22 14:35:00,46.01,46.07,46.0,46.02,113997.113997114,18.3903,18.4143,18.3863,18.3943,113997.114
2006-06-22 14:40:00,46.03,46.06,45.97,46.03,173816.082906992,18.3983,18.4103,18.3743,18.3983,173816.0829
2006-06-22 14:45:00,46.0,46.16,46.0,46.13,250032.7954873409,18.3863,18.4503,18.3863,18.4383,250032.7955
2006-06-22 14:50:00,46.13,46.2,46.08,46.14,148629.14862914864,18.4383,18.4663,18.4183,18.4423,148629.1486
2006-06-22 14:55:00,46.14,46.2,45.94,46.09,179194.54283090646,18.4423,18.4663,18.3624,18.4223,179194.5428
2006-06-22 15:00:00,46.09,46.16,46.07,46.09,145874.3276925095,18.4223,18.4503,18.4143,18.4223,145874.3277
2006-06-22 15:05:00,46.1,46.14,46.09,46.1,82382.26420044602,18.4263,18.4423,18.4223,18.4263,82382.2642
2006-06-22 15:10:00,46.1,46.21,46.1,46.17,91302.63675718222,18.4263,18.4703,18.4263,18.4543,91302.6368
2006-06-22 15:15:00,46.18,46.19,46.13,46.13,69788.79706152434,18.4583,18.4623,18.4383,18.4383,69788.7971
2006-06-22 15:20:00,46.16,46.3,46.1,46.29,177620.35943854126,18.4503,18.5062,18.4263,18.5022,177620.3594
2006-06-22 15:25:00,46.28,46.36,46.27,46.35,290961.5636888364,18.4983,18.5302,18.4943,18.5262,290961.5637
2006-06-22 15:30:00,46.35,46.41,46.28,46.28,191525.64607110064,18.5262,18.5502,18.4983,18.4983,191525.6461
2006-06-22 15:35:00,46.29,46.38,46.26,46.32,137478.68293322838,18.5022,18.5382,18.4903,18.5142,137478.6829
2006-06-22 15:40:00,46.35,46.38,46.29,46.32,169093.53272989637,18.5262,18.5382,18.5022,18.5142,169093.5327
2006-06-22 15:45:00,46.31,46.4,46.3,46.4,164370.9825528007,18.5102,18.5462,18.5062,18.5462,164370.9826
2006-06-22 15:50:00,46.4,46.45,46.36,46.36,215138.3969565788,18.5462,18.5662,18.5302,18.5302,215138.397
2006-06-22 15:55:00,46.36,46.37,46.3,46.31,459792.73252000526,18.5302,18.5342,18.5062,18.5102,459792.7325
2006-06-23 09:30:00,46.5,46.77,46.5,46.65,294765.8402203857,18.5862,18.6941,18.5862,18.6461,294765.8402
2006-06-23 09:35:00,46.68,46.71,46.58,46.64,143119.5067558704,18.6581,18.6701,18.6182,18.6421,143119.5068
2006-06-23 09:40:00,46.65,46.69,46.59,46.67,207529.84389348025,18.6461,18.6621,18.6222,18.6541,207529.8439
2006-06-23 09:45:00,46.69,46.76,46.59,46.66,345139.7087760724,18.6621,18.6901,18.6222,18.6501,345139.7088
2006-06-23 09:50:00,46.67,46.81,46.66,46.79,284927.1940181031,18.6541,18.7101,18.6501,18.7021,284927.194
2006-06-23 09:55:00,46.79,47.06,46.79,47.04,237308.1463990555,18.7021,18.81,18.7021,18.802,237308.1464
2006-06-23 10:00:00,47.04,47.2,47.03,47.15,321133.4120425029,18.802,18.866,18.798,18.846,321133.412
2006-06-23 10:05:00,47.15,47.15,46.99,47.0,232847.9601206874,18.846,18.846,18.782,18.786,232847.9601
2006-06-23 10:10:00,47.02,47.06,46.95,47.05,167388.1673881674,18.794,18.81,18.7661,18.806,167388.1674
2006-06-23 10:15:00,47.03,47.23,47.01,47.23,274432.6380690017,18.798,18.878,18.79,18.878,274432.6381
2006-06-23 10:20:00,47.23,47.28,47.21,47.27,301587.3015873016,18.878,18.898,18.87,18.894,301587.3016
2006-06-23 10:25:00,47.27,47.35,47.25,47.34,240062.96733569464,18.894,18.9259,18.886,18.9219,240062.9673
2006-06-23 10:30:00,47.33,47.44,47.32,47.34,211071.756526302,18.9179,18.9619,18.9139,18.9219,211071.7565
2006-06-23 10:35:00,47.34,47.4,47.22,47.22,169093.53272989637,18.9219,18.9459,18.874,18.874,169093.5327
2006-06-23 10:40:00,47.21,47.22,47.08,47.17,173553.71900826448,18.87,18.874,18.818,18.854,173553.719
2006-06-23 10:45:00,47.19,47.2,47.09,47.1,79758.62521317067,18.862,18.866,18.822,18.826,79758.6252
2006-06-23 10:50:00,47.1,47.14,47.07,47.1,123311.0324019415,18.826,18.842,18.814,18.826,123311.0324
2006-06-23 10:55:00,47.1,47.1,47.02,47.03,137609.86488259217,18.826,18.826,18.794,18.798,137609.8649
2006-06-23 11:00:00,47.03,47.07,46.97,47.0,183654.72910927457,18.798,18.814,18.774,18.786,183654.7291
2006-06-23 11:05:00,47.0,47.04,46.97,46.99,187983.7334382789,18.786,18.802,18.774,18.782,187983.7334
2006-06-23 11:10:00,47.0,47.03,46.96,46.97,229043.6835891381,18.786,18.798,18.7701,18.774,229043.6836
2006-06-23 11:15:00,46.97,47.0,46.93,46.96,213433.0316148498,18.774,18.786,18.7581,18.7701,213433.0316
2006-06-23 11:20:00,46.97,47.06,46.96,47.03,88416.63387117932,18.774,18.81,18.7701,18.798,88416.6339
2006-06-23 11:25:00,47.04,47.06,47.01,47.03,99829.46346582712,18.802,18.81,18.79,18.798,99829.4635
2006-06-23 11:30:00,47.03,47.06,46.89,46.92,134199.1341991342,18.798,18.81,18.7421,18.7541,134199.1342
2006-06-23 11:35:00,46.92,46.93,46.87,46.9,121605.66706021252,18.7541,18.7581,18.7341,18.7461,121605.6671
2006-06-23 11:40:00,46.9,46.93,46.83,46.85,89990.81726354454,18.7461,18.7581,18.7181,18.7261,89990.8173
2006-06-23 11:45:00,46.85,46.87,46.81,46.83,48930.86711268529,18.7261,18.7341,18.7101,18.7181,48930.8671
2006-06-23 11:50:00,46.83,46.86,46.81,46.86,60606.06060606061,18.7181,18.7301,18.7101,18.7301,60606.0606
2006-06-23 11:55:00,46.85,46.88,46.84,46.87,111111.11111111112,18.7261,18.7381,18.7221,18.7341,111111.1111
2006-06-23 12:00:00,46.86,46.89,46.81,46.89,63229.69959333596,18.7301,18.7421,18.7101,18.7421,63229.6996
2006-06-23 12:05:00,46.87,46.91,46.87,46.89,54834.054834054834,18.7341,18.7501,18.7341,18.7421,54834.0548
2006-06-23 12:10:00,46.91,46.97,46.9,46.92,103371.37609864883,18.7501,18.774,18.7461,18.7541,103371.3761
2006-06-23 12:15:00,46.93,47.07,46.91,47.07,91040.27285845469,18.7581,18.814,18.7501,18.814,91040.2729
2006-06-23 12:20:00,47.06,47.07,46.97,47.04,57064.14797323888,18.81,18.814,18.774,18.802,57064.148
2006-06-23 12:25:00,47.06,47.25,47.06,47.17,198609.47133674409,18.81,18.886,18.81,18.854,198609.4713
2006-06-23 12:30:00,47.17,47.18,47.11,47.14,88416.63387117932,18.854,18.858,18.83,18.842,88416.6339
2006-06-23 12:35:00,47.16,47.23,47.13,47.22,155450.60999606454,18.85,18.878,18.838,18.874,155450.61
2006-06-23 12:40:00,47.22,47.27,47.2,47.25,82251.08225108225,18.874,18.894,18.866,18.886,82251.0823
2006-06-23 12:45:00,47.24,47.26,47.21,47.22,47619.04761904762,18.882,18.89,18.87,18.874,47619.0476
2006-06-23 12:50:00,47.22,47.24,47.16,47.16,66246.88442870261,18.874,18.882,18.85,18.85,66246.8844
2006-06-23 12:55:00,47.15,47.16,47.09,47.12,50242.68660632297,18.846,18.85,18.822,18.834,50242.6866
2006-06-23 13:00:00,47.12,47.19,47.09,47.17,71494.16240325331,18.834,18.862,18.822,18.854,71494.1624
2006-06-23 13:05:00,47.18,47.2,47.11,47.13,46569.59202413748,18.858,18.866,18.83,18.838,46569.592
2006-06-23 13:10:00,47.11,47.17,47.1,47.11,39354.58480913026,18.83,18.854,18.826,18.83,39354.5848
2006-06-23 13:15:00,47.11,47.14,47.09,47.13,49980.32270759544,18.83,18.842,18.822,18.838,49980.3227
2006-06-23 13:20:00,47.13,47.17,47.11,47.11,43290.04329004329,18.838,18.854,18.83,18.83,43290.0433
2006-06-23 13:25:00,47.11,47.16,47.09,47.16,36337.39997376361,18.83,18.85,18.822,18.85,36337.4
2006-06-23 13:30:00,47.16,47.19,47.14,47.18,44470.6808343172,18.85,18.862,18.842,18.858,44470.6808
2006-06-23 13:35:00,47.17,47.25,47.16,47.21,67296.34002361275,18.854,18.886,18.85,18.87,67296.34
2006-06-23 13:40:00,47.21,47.26,47.2,47.25,51685.68804932442,18.87,18.89,18.866,18.886,51685.688
2006-06-23 13:45:00,47.25,47.3,47.16,47.16,72543.61799816345,18.886,18.9059,18.85,18.85,72543.618
2006-06-23 13:50:00,47.16,47.29,47.16,47.21,82644.62809917355,18.85,18.902,18.85,18.87,82644.6281
2006-06-23 13:55:00,47.22,47.3,47.2,47.25,67689.88587170406,18.874,18.9059,18.866,18.886,67689.8859
2006-06-23 14:00:00,47.25,47.28,47.19,47.24,121343.303161485,18.886,18.898,18.862,18.882,121343.3032
2006-06-23 14:05:00,47.25,47.28,47.22,47.26,139708.77607241244,18.886,18.898,18.874,18.89,139708.7761
2006-06-23 14:10:00,47.26,47.28,47.22,47.24,83694.0836940837,18.89,18.898,18.874,18.882,83694.0837
2006-06-23 14:15:00,47.24,47.25,47.2,47.22,146005.50964187327,18.882,18.886,18.866,18.874,146005.5096
2006-06-23 14:20:00,47.22,47.22,47.19,47.19,46831.95592286502,18.874,18.874,18.862,18.862,46831.9559
2006-06-23 14:25:00,47.19,47.19,47.13,47.13,51029.778302505576,18.862,18.862,18.838,18.838,51029.7783
2006-06-23 14:30:00,47.13,47.17,47.12,47.16,106650.92483274304,18.838,18.854,18.834,18.85,106650.9248
2006-06-23 14:35:00,47.16,47.16,47.1,47.14,81201.62665617211,18.85,18.85,18.826,18.842,81201.6267
2006-06-23 14:40:00,47.13,47.14,47.06,47.06,60474.87865669684,18.838,18.842,18.81,18.81,60474.8787
2006-06-23 14:45:00,47.06,47.06,46.94,46.94,82644.62809917355,18.81,18.81,18.7621,18.7621,82644.6281
2006-06-23 14:50:00,46.94,47.04,46.92,47.0,72018.89020070838,18.7621,18.802,18.7541,18.786,72018.8902
2006-06-23 14:55:00,47.0,47.0,46.87,46.87,67689.88587170406,18.786,18.786,18.7341,18.7341,67689.8859
2006-06-23 15:00:00,46.88,46.94,46.86,46.93,63885.6093401548,18.7381,18.7621,18.7301,18.7581,63885.6093
2006-06-23 15:05:00,46.93,46.94,46.9,46.94,59294.24111242293,18.7581,18.7621,18.7461,18.7621,59294.2411
2006-06-23 15:10:00,46.94,46.95,46.81,46.84,54309.32703659977,18.7621,18.7661,18.7101,18.7221,54309.327
2006-06-23 15:15:00,46.82,46.84,46.79,46.82,97337.00642791552,18.7141,18.7221,18.7021,18.7141,97337.0064
2006-06-23 15:20:00,46.82,46.84,46.77,46.77,62704.97179588089,18.7141,18.7221,18.6941,18.6941,62704.9718
2006-06-23 15:25:00,46.75,46.86,46.71,46.86,117276.66273120818,18.6861,18.7301,18.6701,18.7301,117276.6627
2006-06-23 15:30:00,46.85,46.86,46.77,46.78,76347.89452971272,18.7261,18.7301,18.6941,18.6981,76347.8945
2006-06-23 15:35:00,46.79,46.86,46.79,46.82,85792.99488390397,18.7021,18.7301,18.7021,18.7141,85792.9949
2006-06-23 15:40:00,46.81,46.82,46.71,46.81,153614.0627049718,18.7101,18.7141,18.6701,18.7101,153614.0627
2006-06-23 15:45:00,46.81,46.87,46.81,46.82,139577.59412304868,18.7101,18.7341,18.7101,18.7141,139577.5941
2006-06-23 15:50:00,46.82,46.84,46.75,46.79,109930.4735668372,18.7141,18.7221,18.6861,18.7021,109930.4736
2006-06-23 15:55:00,46.79,46.82,46.73,46.74,208579.2994883904,18.7021,18.7141,18.6781,18.6821,208579.2995
2006-06-26 09:30:00,46.54,46.75,46.52,46.73,185360.0944510036,18.6022,18.6861,18.5942,18.6781,185360.0945
2006-06-26 09:35:00,46.75,46.78,46.5,46.56,163321.5269578906,18.6861,18.6981,18.5862,18.6102,163321.527
2006-06-26 09:40:00,46.56,46.64,46.46,46.49,197691.1976911977,18.6102,18.6421,18.5702,18.5822,197691.1977
2006-06-26 09:45:00,46.48,46.65,46.46,46.57,158467.7948314312,18.5782,18.6461,18.5702,18.6142,158467.7948
2006-06-26 09:50:00,46.58,46.58,46.42,46.52,116227.20713629804,18.6182,18.6182,18.5542,18.5942,116227.2071
2006-06-26 09:55:00,46.52,46.58,46.45,46.54,106913.28873147056,18.5942,18.6182,18.5662,18.6022,106913.2887
2006-06-26 10:00:00,46.52,46.63,46.45,46.58,134592.6800472255,18.5942,18.6381,18.5662,18.6182,134592.68
2006-06-26 10:05:00,46.58,46.65,46.51,46.62,66902.79417552146,18.6182,18.6461,18.5902,18.6342,66902.7942
2006-06-26 10:10:00,46.62,46.68,46.55,46.59,98386.46202282568,18.6342,18.6581,18.6062,18.6222,98386.462
2006-06-26 10:15:00,46.58,46.58,46.44,46.49,98648.8259215532,18.6182,18.6182,18.5622,18.5822,98648.8259
2006-06-26 10:20:00,46.49,46.59,46.45,46.56,104158.46779483143,18.5822,18.6222,18.5662,18.6102,104158.4678
2006-06-26 10:25:00,46.56,46.57,46.49,46.51,146792.6013380559,18.6102,18.6142,18.5822,18.5902,146792.6013
2006-06-26 10:30:00,46.52,46.61,46.5,46.59,105995.01508592418,18.5942,18.6302,18.5862,18.6222,105995.0151
2006-06-26 10:35:00,46.59,46.61,46.51,46.55,60606.06060606061,18.6222,18.6302,18.5902,18.6062,60606.0606
2006-06-26 10:40:00,46.55,46.55,46.42,46.45,61655.51620097075,18.6062,18.6062,18.5542,18.5662,61655.5162
2006-06-26 10:45:00,46.44,46.45,46.32,46.32,129870.12987012988,18.5622,18.5662,18.5142,18.5142,129870.1299
2006-06-26 10:50:00,46.32,46.37,46.28,46.35,99960.64541519088,18.5142,18.5342,18.4983,18.5262,99960.6454
2006-06-26 10:55:00,46.33,46.36,46.29,46.33,67165.15807424899,18.5182,18.5302,18.5022,18.5182,67165.1581
2006-06-26 11:00:00,46.33,46.38,46.28,46.28,96812.27863046044,18.5182,18.5382,18.4983,18.4983,96812.2786
2006-06-26 11:05:00,46.29,46.33,46.23,46.3,97861.7342253706,18.5022,18.5182,18.4783,18.5062,97861.7342
2006-06-26 11:10:00,46.3,46.3,46.25,46.25,65853.33858061131,18.5062,18.5062,18.4863,18.4863,65853.3386
2006-06-26 11:15:00,46.25,46.45,46.23,46.42,112947.65840220386,18.4863,18.5662,18.4783,18.5542,112947.6584
2006-06-26 11:20:00,46.42,46.58,46.42,46.55,141676.50531286895,18.5542,18.6182,18.5542,18.6062,141676.5053
2006-06-26 11:25:00,46.56,46.56,46.49,46.49,67296.34002361275,18.6102,18.6102,18.5822,18.5822,67296.34
2006-06-26 11:30:00,46.5,46.52,46.49,46.49,65328.61078315624,18.5862,18.5942,18.5822,18.5822,65328.6108
2006-06-26 11:35:00,46.49,46.52,46.45,46.49,57195.32992260265,18.5822,18.5942,18.5662,18.5822,57195.3299
2006-06-26 11:40:00,46.49,46.5,46.47,46.47,39354.58480913026,18.5822,18.5862,18.5742,18.5742,39354.5848
2006-06-26 11:45:00,46.48,46.55,46.48,46.49,81726.35445362718,18.5782,18.6062,18.5782,18.5822,81726.3545
2006-06-26 11:50:00,46.5,46.5,46.32,46.35,129607.76597140236,18.5862,18.5862,18.5142,18.5262,129607.766
2006-06-26 11:55:00,46.35,46.51,46.34,46.51,67296.34002361275,18.5262,18.5902,18.5222,18.5902,67296.34
2006-06-26 12:00:00,46.52,46.54,46.49,46.54,116620.75298438936,18.5942,18.6022,18.5822,18.6022,116620.753
2006-06-26 12:05:00,46.53,46.61,46.53,46.58,95500.45913682276,18.5982,18.6302,18.5982,18.6182,95500.4591
2006-06-26 12:10:00,46.6,46.61,46.52,46.56,42896.49744195199,18.6262,18.6302,18.5942,18.6102,42896.4974
2006-06-26 12:15:00,46.57,46.61,46.56,46.61,45126.59058113604,18.6142,18.6302,18.6102,18.6302,45126.5906
2006-06-26 12:20:00,46.61,46.61,46.54,46.54,84349.99344090253,18.6302,18.6302,18.6022,18.6022,84349.9934
2006-06-26 12:25:00,46.54,46.55,46.49,46.5,102321.92050373869,18.6022,18.6062,18.5822,18.5862,102321.9205
2006-06-26 12:30:00,46.5,46.61,46.5,46.61,48143.77541650269,18.5862,18.6302,18.5862,18.6302,48143.7754
2006-06-26 12:35:00,46.6,46.74,46.6,46.71,89203.72556736194,18.6262,18.6821,18.6262,18.6701,89203.7256
2006-06-26 12:40:00,46.71,46.86,46.71,46.86,83825.26564344746,18.6701,18.7301,18.6701,18.7301,83825.2656
2006-06-26 12:45:00,46.84,46.87,46.81,46.86,73068.34579561853,18.7221,18.7341,18.7101,18.7301,73068.3458
2006-06-26 12:50:00,46.85,47.02,46.84,47.01,159386.06847697758,18.7261,18.794,18.7221,18.79,159386.0685
2006-06-26 12:55:00,47.0,47.03,46.96,46.97,88285.45192181556,18.786,18.798,18.7701,18.774,88285.4519
2006-06-26 13:00:00,46.97,47.16,46.97,47.15,140102.32192050375,18.774,18.85,18.774,18.846,140102.3219
2006-06-26 13:05:00,47.15,47.21,47.15,47.16,121868.03095894006,18.846,18.87,18.846,18.85,121868.031
2006-06-26 13:10:00,47.16,47.18,47.09,47.11,95894.00498491408,18.85,18.858,18.822,18.83,95894.005
2006-06-26 13:15:00,47.13,47.16,47.05,47.05,77397.35012462286,18.838,18.85,18.806,18.806,77397.3501
2006-06-26 13:20:00,47.06,47.06,47.02,47.03,96287.5508330054,18.81,18.81,18.794,18.798,96287.5508
2006-06-26 13:25:00,47.02,47.04,46.96,47.04,76479.07647907648,18.794,18.802,18.7701,18.802,76479.0765
2006-06-26 13:30:00,47.05,47.12,47.04,47.1,45388.95447986357,18.806,18.834,18.802,18.826,45388.9545
2006-06-26 13:35:00,47.1,47.1,47.05,47.08,52472.77974550702,18.826,18.826,18.806,18.818,52472.7797
2006-06-26 13:40:00,47.07,47.11,47.03,47.09,84481.1753902663,18.814,18.83,18.798,18.822,84481.1754
2006-06-26 13:45:00,47.09,47.09,46.99,47.0,90646.72701036338,18.822,18.822,18.782,18.786,90646.727
2006-06-26 13:50:00,47.0,47.0,46.94,47.0,57720.057720057725,18.786,18.786,18.7621,18.786,57720.0577
2006-06-26 13:55:00,47.0,47.09,47.0,47.09,67558.70392234028,18.786,18.822,18.786,18.822,67558.7039
2006-06-26 14:00:00,47.09,47.12,47.07,47.09,85005.90318772137,18.822,18.834,18.814,18.822,85005.9032
2006-06-26 14:05:00,47.09,47.1,47.07,47.08,37518.03751803752,18.822,18.826,18.814,18.818,37518.0375
2006-06-26 14:10:00,47.08,47.09,47.0,47.03,61393.152302243216,18.818,18.822,18.786,18.798,61393.1523
2006-06-26 14:15:00,47.03,47.03,46.99,46.99,38698.67506231143,18.798,18.798,18.782,18.782,38698.6751
2006-06-26 14:20:00,47.0,47.05,46.97,47.03,85792.99488390397,18.786,18.806,18.774,18.798,85792.9949
2006-06-26 14:25:00,47.03,47.06,47.0,47.02,60868.42450478814,18.798,18.81,18.786,18.794,60868.4245
2006-06-26 14:30:00,47.03,47.06,46.97,47.05,49586.77685950413,18.798,18.81,18.774,18.806,49586.7769
2006-06-26 14:35:00,47.05,47.11,47.03,47.08,69395.25121343303,18.806,18.83,18.798,18.818,69395.2512
2006-06-26 14:40:00,47.08,47.12,47.06,47.12,94975.7313393677,18.818,18.834,18.81,18.834,94975.7313
2006-06-26 14:45:00,47.13,47.25,47.12,47.25,162796.79916043553,18.838,18.886,18.834,18.886,162796.7992
2006-06-26 14:50:00,47.24,47.39,47.23,47.37,277712.1868030959,18.882,18.9419,18.878,18.9339,277712.1868
2006-06-26 14:55:00,47.38,47.38,47.26,47.29,117014.29883248064,18.9379,18.9379,18.89,18.902,117014.2988
2006-06-26 15:00:00,47.29,47.32,47.28,47.3,96156.3688836416,18.902,18.9139,18.898,18.9059,96156.3689
2006-06-26 15:05:00,47.3,47.32,47.24,47.26,109930.4735668372,18.9059,18.9139,18.882,18.89,109930.4736
2006-06-26 15:10:00,47.26,47.3,47.22,47.3,145349.59989505445,18.89,18.9059,18.874,18.9059,145349.5999
2006-06-26 15:15:00,47.3,47.32,47.25,47.26,102190.73855437493,18.9059,18.9139,18.886,18.89,102190.7386
2006-06-26 15:20:00,47.26,47.32,47.26,47.29,109536.92771874592,18.89,18.9139,18.89,18.902,109536.9277
2006-06-26 15:25:00,47.3,47.35,47.29,47.35,137085.1370851371,18.9059,18.9259,18.902,18.9259,137085.1371
2006-06-26 15:30:00,47.34,47.35,47.29,47.34,149940.96812278632,18.9219,18.9259,18.902,18.9219,149940.9681
2006-06-26 15:35:00,47.35,47.48,47.33,47.48,211596.48432375703,18.9259,18.9779,18.9179,18.9779,211596.4843
2006-06-26 15:40:00,47.48,47.5,47.39,47.42,198609.47133674409,18.9779,18.9859,18.9419,18.9539,198609.4713
2006-06-26 15:45:00,47.42,47.42,47.24,47.24,161878.52551488916,18.9539,18.9539,18.882,18.882,161878.5255
2006-06-26 15:50:00,47.23,47.34,47.22,47.32,194411.64895710352,18.878,18.9219,18.874,18.9139,194411.649
2006-06-26 15:55:00,47.32,47.37,47.3,47.37,286763.7413091959,18.9139,18.9339,18.9059,18.9339,286763.7413
2006-06-27 09:30:00,47.44,48.02,47.44,48.02,455463.7281910009,18.9619,19.1937,18.9619,19.1937,455463.7282
2006-06-27 09:35:00,48.02,48.22,47.98,48.19,557916.8306441033,19.1937,19.2737,19.1777,19.2617,557916.8306
2006-06-27 09:40:00,48.19,48.41,48.02,48.4,491669.9462154008,19.2617,19.3496,19.1937,19.3456,491669.9462
2006-06-27 09:45:00,48.4,48.86,48.39,48.76,1062049.062049062,19.3456,19.5295,19.3416,19.4895,1062049.062
2006-06-27 09:50:00,48.76,48.76,48.52,48.59,411386.593204775,19.4895,19.4895,19.3936,19.4216,411386.5932
2006-06-27 09:55:00,48.56,48.83,48.56,48.8,462941.09930473566,19.4096,19.5175,19.4096,19.5055,462941.0993
2006-06-27 10:00:00,48.79,48.81,48.6,48.64,378591.1058638332,19.5015,19.5095,19.4256,19.4416,378591.1059
2006-06-27 10:05:00,48.63,48.69,48.44,48.44,435786.4357864358,19.4376,19.4615,19.3616,19.3616,435786.4358
2006-06-27 10:10:00,48.45,48.57,48.44,48.57,231011.41282959463,19.3656,19.4136,19.3616,19.4136,231011.4128
2006-06-27 10:15:00,48.57,48.6,48.48,48.48,232454.4142725961,19.4136,19.4256,19.3776,19.3776,232454.4143
2006-06-27 10:20:00,48.47,48.53,48.41,48.44,155450.60999606454,19.3736,19.3976,19.3496,19.3616,155450.61
2006-06-27 10:25:00,48.46,48.48,48.36,48.41,172635.4453627181,19.3696,19.3776,19.3296,19.3496,172635.4454
2006-06-27 10:30:00,48.4,48.44,48.35,48.43,231011.41282959463,19.3456,19.3616,19.3256,19.3576,231011.4128
2006-06-27 10:35:00,48.43,48.48,48.4,48.4,187983.7334382789,19.3576,19.3776,19.3456,19.3456,187983.7334
2006-06-27 10:40:00,48.41,48.41,48.35,48.38,96549.91473173292,19.3496,19.3496,19.3256,19.3376,96549.9147
2006-06-27 10:45:00,48.38,48.44,48.38,48.38,107962.74432638068,19.3376,19.3616,19.3376,19.3376,107962.7443
2006-06-27 10:50:00,48.38,48.41,48.38,48.41,114915.38764266035,19.3376,19.3496,19.3376,19.3496,114915.3876
2006-06-27 10:55:00,48.41,48.41,48.3,48.34,135248.58979404435,19.3496,19.3496,19.3057,19.3216,135248.5898
2006-06-27 11:00:00,48.34,48.34,48.22,48.24,139315.23022432113,19.3216,19.3216,19.2737,19.2817,139315.2302
2006-06-27 11:05:00,48.24,48.24,48.04,48.05,269578.9059425423,19.2817,19.2817,19.2017,19.2057,269578.9059
2006-06-27 11:10:00,48.05,48.15,48.02,48.04,172635.4453627181,19.2057,19.2457,19.1937,19.2017,172635.4454
2006-06-27 11:15:00,48.04,48.07,47.98,47.99,341728.97809261444,19.2017,19.2137,19.1777,19.1817,341728.9781
2006-06-27 11:20:00,48.0,48.02,47.9,47.96,169618.26052735143,19.1857,19.1937,19.1458,19.1698,169618.2605
2006-06-27 11:25:00,47.95,47.98,47.88,47.96,259871.44168962352,19.1658,19.1777,19.1378,19.1698,259871.4417
2006-06-27 11:30:00,47.96,48.0,47.92,47.97,182342.9096156369,19.1698,19.1857,19.1538,19.1738,182342.9096
2006-06-27 11:35:00,47.97,48.07,47.96,48.02,121868.03095894006,19.1738,19.2137,19.1698,19.1937,121868.031
2006-06-27 11:40:00,48.02,48.06,48.02,48.03,120425.02951593862,19.1937,19.2097,19.1937,19.1977,120425.0295
2006-06-27 11:45:00,48.02,48.06,48.01,48.02,301456.1196379378,19.1937,19.2097,19.1897,19.1937,301456.1196
2006-06-27 11:50:00,48.03,48.08,48.02,48.06,97992.91617473436,19.1977,19.2177,19.1937,19.2097,97992.9162
2006-06-27 11:55:00,48.07,48.12,48.06,48.12,149153.8764266037,19.2137,19.2337,19.2097,19.2337,149153.8764
2006-06-27 12:00:00,48.12,48.12,48.0,48.03,113865.93204775023,19.2337,19.2337,19.1857,19.1977,113865.932
2006-06-27 12:05:00,48.03,48.04,47.9,47.92,199790.108881018,19.1977,19.2017,19.1458,19.1538,199790.1089
2006-06-27 12:10:00,47.91,48.01,47.91,47.99,96287.5508330054,19.1498,19.1897,19.1498,19.1817,96287.5508
2006-06-27 12:15:00,47.99,48.03,47.97,47.99,80808.0808080808,19.1817,19.1977,19.1738,19.1817,80808.0808
2006-06-27 12:20:00,47.98,48.02,47.98,48.02,37911.58336612882,19.1777,19.1937,19.1777,19.1937,37911.5834
2006-06-27 12:25:00,48.02,48.03,47.87,47.87,49849.14075823167,19.1937,19.1977,19.1338,19.1338,49849.1408
2006-06-27 12:30:00,47.86,47.87,47.78,47.83,86842.45047881412,19.1298,19.1338,19.0978,19.1178,86842.4505
2006-06-27 12:35:00,47.83,47.93,47.77,47.83,81201.62665617211,19.1178,19.1578,19.0938,19.1178,81201.6267
2006-06-27 12:40:00,47.83,47.84,47.77,47.81,56539.42017578382,19.1178,19.1218,19.0938,19.1098,56539.4202
2006-06-27 12:45:00,47.81,47.83,47.8,47.83,65984.52052997508,19.1098,19.1178,19.1058,19.1178,65984.5205
2006-06-27 12:50:00,47.83,47.92,47.83,47.92,87498.36022563296,19.1178,19.1538,19.1178,19.1538,87498.3602
2006-06-27 12:55:00,47.93,47.94,47.82,47.83,84612.35733963006,19.1578,19.1618,19.1138,19.1178,84612.3573
2006-06-27 13:00:00,47.83,47.83,47.76,47.78,54046.96313787223,19.1178,19.1178,19.0898,19.0978,54046.9631
2006-06-27 13:05:00,47.78,47.86,47.77,47.83,46569.59202413748,19.0978,19.1298,19.0938,19.1178,46569.592
2006-06-27 13:10:00,47.83,47.85,47.79,47.83,86973.63242817788,19.1178,19.1258,19.1018,19.1178,86973.6324
2006-06-27 13:15:00,47.85,47.87,47.81,47.87,41584.67794831431,19.1258,19.1338,19.1098,19.1338,41584.6779
2006-06-27 13:20:00,47.87,47.97,47.86,47.96,89859.63531418078,19.1338,19.1738,19.1298,19.1698,89859.6353
2006-06-27 13:25:00,47.96,48.1,47.96,48.06,120687.39341466616,19.1698,19.2257,19.1698,19.2097,120687.3934
2006-06-27 13:30:00,48.06,48.08,47.94,48.0,68476.97756788666,19.2097,19.2177,19.1618,19.1857,68476.9776
2006-06-27 13:35:00,48.0,48.01,47.96,47.99,51554.50609996065,19.1857,19.1897,19.1698,19.1817,51554.5061
2006-06-27 13:40:00,47.99,47.99,47.9,47.93,213301.84966548605,19.1817,19.1817,19.1458,19.1578,213301.8497
2006-06-27 13:45:00,47.94,47.95,47.89,47.9,71756.52630198085,19.1618,19.1658,19.1418,19.1458,71756.5263
2006-06-27 13:50:00,47.9,47.91,47.83,47.86,67558.70392234028,19.1458,19.1498,19.1178,19.1298,67558.7039
2006-06-27 13:55:00,47.86,47.92,47.86,47.88,94582.1854912764,19.1298,19.1538,19.1298,19.1378,94582.1855
2006-06-27 14:00:00,47.89,47.89,47.85,47.86,74511.34723861997,19.1418,19.1418,19.1258,19.1298,74511.3472
2006-06-27 14:05:00,47.87,47.9,47.87,47.89,91827.36455463729,19.1338,19.1458,19.1338,19.1418,91827.3646
2006-06-27 14:10:00,47.9,47.9,47.82,47.86,47225.50177095632,19.1458,19.1458,19.1138,19.1298,47225.5018
2006-06-27 14:15:00,47.86,47.89,47.83,47.89,55227.60068214614,19.1298,19.1418,19.1178,19.1418,55227.6007
2006-06-27 14:20:00,47.89,47.93,47.83,47.85,67165.15807424899,19.1418,19.1578,19.1178,19.1258,67165.1581
2006-06-27 14:25:00,47.86,47.86,47.77,47.8,102584.28440246622,19.1298,19.1298,19.0938,19.1058,102584.2844
2006-06-27 14:30:00,47.8,47.86,47.76,47.86,125409.94359176178,19.1058,19.1298,19.0898,19.1298,125409.9436
2006-06-27 14:35:00,47.86,47.89,47.81,47.83,146792.6013380559,19.1298,19.1418,19.1098,19.1178,146792.6013
2006-06-27 14:40:00,47.83,47.86,47.82,47.86,146136.69159123706,19.1178,19.1298,19.1138,19.1298,146136.6916
2006-06-27 14:45:00,47.86,47.86,47.73,47.78,110848.74721238358,19.1298,19.1298,19.0778,19.0978,110848.7472
2006-06-27 14:50:00,47.79,47.81,47.74,47.76,111635.8389085662,19.1018,19.1098,19.0818,19.0898,111635.8389
2006-06-27 14:55:00,47.74,47.74,47.67,47.71,140889.41361668636,19.0818,19.0818,19.0538,19.0698,140889.4136
2006-06-27 15:00:00,47.7,47.81,47.7,47.8,96943.46057982424,19.0658,19.1098,19.0658,19.1058,96943.4606
2006-06-27 15:05:00,47.81,47.96,47.8,47.93,207792.2077922078,19.1098,19.1698,19.1058,19.1578,207792.2078
2006-06-27 15:10:00,47.92,47.95,47.87,47.89,116489.57103502558,19.1538,19.1658,19.1338,19.1418,116489.571
2006-06-27 15:15:00,47.89,48.12,47.89,48.12,205955.66050111505,19.1418,19.2337,19.1418,19.2337,205955.6605
2006-06-27 15:20:00,48.11,48.14,48.02,48.03,186409.5500459137,19.2297,19.2417,19.1937,19.1977,186409.55
2006-06-27 15:25:00,48.03,48.03,47.95,48.02,103633.73999737635,19.1977,19.1977,19.1658,19.1937,103633.74
2006-06-27 15:30:00,48.03,48.06,47.98,48.03,114128.29594647777,19.1977,19.2097,19.1777,19.1977,114128.2959
2006-06-27 15:35:00,48.02,48.02,47.95,47.96,119375.57392102848,19.1937,19.1937,19.1658,19.1698,119375.5739
2006-06-27 15:40:00,47.97,48.02,47.88,48.02,270365.9976387249,19.1738,19.1937,19.1378,19.1937,270365.9976
2006-06-27 15:45:00,48.02,48.04,47.91,47.92,232454.4142725961,19.1937,19.2017,19.1498,19.1538,232454.4143
2006-06-27 15:50:00,47.92,47.93,47.8,47.82,224189.9514626788,19.1538,19.1578,19.1058,19.1138,224189.9515
2006-06-27 15:55:00,47.83,47.88,47.8,47.86,215663.12475403387,19.1178,19.1378,19.1058,19.1298,215663.1248
2006-06-28 09:30:00,48.25,48.31,48.21,48.22,219860.9471336744,19.2857,19.3096,19.2697,19.2737,219860.9471
2006-06-28 09:35:00,48.22,48.52,48.21,48.35,209628.7550833005,19.2737,19.3936,19.2697,19.3256,209628.7551
2006-06-28 09:40:00,48.35,48.37,48.22,48.23,204250.2951593861,19.3256,19.3336,19.2737,19.2777,204250.2952
2006-06-28 09:45:00,48.23,48.23,48.02,48.04,182474.09156500065,19.2777,19.2777,19.1937,19.2017,182474.0916
2006-06-28 09:50:00,48.05,48.13,47.99,48.12,191394.46412173685,19.2057,19.2377,19.1817,19.2337,191394.4641
2006-06-28 09:55:00,48.11,48.17,48.08,48.17,101141.28295946478,19.2297,19.2537,19.2177,19.2537,101141.283
2006-06-28 10:00:00,48.17,48.36,48.16,48.32,132624.950806769,19.2537,19.3296,19.2497,19.3136,132624.9508
2006-06-28 10:05:00,48.32,48.34,48.18,48.23,120687.39341466616,19.3136,19.3216,19.2577,19.2777,120687.3934
2006-06-28 10:10:00,48.23,48.33,48.18,48.33,119244.3919716647,19.2777,19.3176,19.2577,19.3176,119244.392
2006-06-28 10:15:00,48.31,48.44,48.31,48.33,171585.98976780794,19.3096,19.3616,19.3096,19.3176,171585.9898
2006-06-28 10:20:00,48.41,48.41,48.35,48.37,90646.72701036338,19.3496,19.3496,19.3256,19.3336,90646.727
2006-06-28 10:25:00,48.36,48.43,48.33,48.42,132362.58690804147,19.3296,19.3576,19.3176,19.3536,132362.5869
2006-06-28 10:30:00,48.43,48.75,48.41,48.72,425947.7895841532,19.3576,19.4855,19.3496,19.4735,425947.7896
2006-06-28 10:35:00,48.73,48.76,48.59,48.64,266036.9933097206,19.4775,19.4895,19.4216,19.4416,266036.9933
2006-06-28 10:40:00,48.63,48.66,48.48,48.56,174340.81070444707,19.4376,19.4495,19.3776,19.4096,174340.8107
2006-06-28 10:45:00,48.56,48.61,48.51,48.54,162272.07136298047,19.4096,19.4296,19.3896,19.4016,162272.0714
2006-06-28 10:50:00,48.55,48.6,48.5,48.58,244523.1536140627,19.4056,19.4256,19.3856,19.4176,244523.1536
2006-06-28 10:55:00,48.58,48.72,48.57,48.7,197560.01574183392,19.4176,19.4735,19.4136,19.4655,197560.0157
2006-06-28 11:00:00,48.7,48.7,48.6,48.63,150334.51397087763,19.4655,19.4655,19.4256,19.4376,150334.514
2006-06-28 11:05:00,48.64,48.75,48.62,48.74,168699.98688180506,19.4416,19.4855,19.4336,19.4815,168699.9869
2006-06-28 11:10:00,48.75,48.75,48.68,48.73,89072.54361799816,19.4855,19.4855,19.4575,19.4775,89072.5436
2006-06-28 11:15:00,48.74,48.78,48.73,48.77,187065.4597927325,19.4815,19.4975,19.4775,19.4935,187065.4598
2006-06-28 11:20:00,48.78,48.86,48.71,48.76,382788.9282434737,19.4975,19.5295,19.4695,19.4895,382788.9282
2006-06-28 11:25:00,48.77,48.78,48.72,48.75,103502.5580480126,19.4935,19.4975,19.4735,19.4855,103502.558
2006-06-28 11:30:00,48.74,48.75,48.6,48.66,223927.5875639512,19.4815,19.4855,19.4256,19.4495,223927.5876
2006-06-28 11:35:00,48.66,48.69,48.65,48.67,76479.07647907648,19.4495,19.4615,19.4455,19.4535,76479.0765
2006-06-28 11:40:00,48.67,48.69,48.63,48.64,103371.37609864883,19.4535,19.4615,19.4376,19.4416,103371.3761
2006-06-28 11:45:00,48.64,48.66,48.54,48.61,104420.83169355895,19.4416,19.4495,19.4016,19.4296,104420.8317
2006-06-28 11:50:00,48.61,48.72,48.6,48.7,77790.89597271416,19.4296,19.4735,19.4256,19.4655,77790.896
2006-06-28 11:55:00,48.72,48.73,48.69,48.7,91040.27285845469,19.4735,19.4775,19.4615,19.4655,91040.2729
2006-06-28 12:00:00,48.7,48.72,48.67,48.67,87235.99632690543,19.4655,19.4735,19.4535,19.4535,87235.9963
2006-06-28 12:05:00,48.69,48.69,48.65,48.66,75954.34868162141,19.4615,19.4615,19.4455,19.4495,75954.3487
2006-06-28 12:10:00,48.66,48.68,48.61,48.66,80545.71690935327,19.4495,19.4575,19.4296,19.4495,80545.7169
2006-06-28 12:15:00,48.66,48.71,48.63,48.65,100878.91906073724,19.4495,19.4695,19.4376,19.4455,100878.9191
2006-06-28 12:20:00,48.66,48.7,48.64,48.67,65459.79273252001,19.4495,19.4655,19.4416,19.4535,65459.7927
2006-06-28 12:25:00,48.67,48.7,48.66,48.67,89072.54361799816,19.4535,19.4655,19.4495,19.4535,89072.5436
2006-06-28 12:30:00,48.67,48.67,48.55,48.6,83300.5378459924,19.4535,19.4535,19.4056,19.4256,83300.5378
2006-06-28 12:35:00,48.6,48.6,48.54,48.6,93008.0020989112,19.4256,19.4256,19.4016,19.4256,93008.0021
2006-06-28 12:40:00,48.59,48.59,48.54,48.57,44601.86278368097,19.4216,19.4216,19.4016,19.4136,44601.8628
2006-06-28 12:45:00,48.57,48.63,48.56,48.62,59031.8772136954,19.4136,19.4376,19.4096,19.4336,59031.8772
2006-06-28 12:50:00,48.62,48.67,48.61,48.65,52735.14364423456,19.4336,19.4535,19.4296,19.4455,52735.1436
2006-06-28 12:55:00,48.66,48.69,48.65,48.67,50767.41440377804,19.4495,19.4615,19.4455,19.4535,50767.4144
2006-06-28 13:00:00,48.67,48.67,48.63,48.63,63492.06349206349,19.4535,19.4535,19.4376,19.4376,63492.0635
2006-06-28 13:05:00,48.63,48.65,48.63,48.63,28991.21080939263,19.4376,19.4455,19.4376,19.4376,28991.2108
2006-06-28 13:10:00,48.63,48.7,48.63,48.67,34500.85268267086,19.4376,19.4655,19.4376,19.4535,34500.8527
2006-06-28 13:15:00,48.69,48.75,48.67,48.75,72150.07215007216,19.4615,19.4855,19.4535,19.4855,72150.0722
2006-06-28 13:20:00,48.76,48.76,48.68,48.68,65328.61078315624,19.4895,19.4895,19.4575,19.4575,65328.6108
2006-06-28 13:25:00,48.69,48.7,48.59,48.6,66902.79417552146,19.4615,19.4655,19.4216,19.4256,66902.7942
2006-06-28 13:30:00,48.6,48.6,48.48,48.51,126984.12698412698,19.4256,19.4256,19.3776,19.3896,126984.127
2006-06-28 13:35:00,48.51,48.51,48.43,48.47,81857.53640299095,19.3896,19.3896,19.3576,19.3736,81857.5364
2006-06-28 13:40:00,48.46,48.6,48.42,48.44,116751.93493375312,19.3696,19.4256,19.3536,19.3616,116751.9349
2006-06-28 13:45:00,48.44,48.46,48.41,48.42,46831.95592286502,19.3616,19.3696,19.3496,19.3536,46831.9559
2006-06-28 13:50:00,48.41,48.44,48.37,48.39,60606.06060606061,19.3496,19.3616,19.3336,19.3416,60606.0606
2006-06-28 13:55:00,48.38,48.44,48.34,48.44,88023.08802308803,19.3376,19.3616,19.3216,19.3616,88023.088
2006-06-28 14:00:00,48.45,48.55,48.44,48.47,75429.62088416635,19.3656,19.4056,19.3616,19.3736,75429.6209
2006-06-28 14:05:00,48.47,48.56,48.47,48.48,76479.07647907648,19.3736,19.4096,19.3736,19.3776,76479.0765
2006-06-28 14:10:00,48.48,48.54,48.47,48.54,36993.30972058245,19.3776,19.4016,19.3736,19.4016,36993.3097
2006-06-28 14:15:00,48.54,48.59,48.52,48.57,66771.61222615768,19.4016,19.4216,19.3936,19.4136,66771.6122
2006-06-28 14:20:00,48.56,48.6,48.56,48.6,104420.83169355895,19.4096,19.4256,19.4096,19.4256,104420.8317
2006-06-28 14:25:00,48.6,48.6,48.57,48.6,115833.66128820674,19.4256,19.4256,19.4136,19.4256,115833.6613
2006-06-28 14:30:00,48.59,48.69,48.57,48.67,71362.98045388954,19.4216,19.4615,19.4136,19.4535,71362.9805
2006-06-28 14:35:00,48.67,48.7,48.63,48.68,141545.3233635052,19.4535,19.4655,19.4376,19.4575,141545.3234
2006-06-28 14:40:00,48.67,48.72,48.64,48.7,89597.27141545323,19.4535,19.4735,19.4416,19.4655,89597.2714
2006-06-28 14:45:00,48.69,48.73,48.64,48.66,93926.27574445755,19.4615,19.4775,19.4416,19.4495,93926.2757
2006-06-28 14:50:00,48.67,48.7,48.63,48.67,81857.53640299095,19.4535,19.4655,19.4376,19.4535,81857.5364
2006-06-28 14:55:00,48.67,48.67,48.6,48.61,71100.616555162,19.4535,19.4535,19.4256,19.4296,71100.6166
2006-06-28 15:00:00,48.61,48.67,48.6,48.67,83562.90174471993,19.4296,19.4535,19.4256,19.4535,83562.9017
2006-06-28 15:05:00,48.66,48.71,48.66,48.7,143119.5067558704,19.4495,19.4695,19.4495,19.4655,143119.5068
2006-06-28 15:10:00,48.7,48.76,48.69,48.74,105732.65118719664,19.4655,19.4895,19.4615,19.4815,105732.6512
2006-06-28 15:15:00,48.74,48.81,48.74,48.78,231273.77672832212,19.4815,19.5095,19.4815,19.4975,231273.7767
2006-06-28 15:20:00,48.77,48.85,48.76,48.83,138790.50242686606,19.4935,19.5255,19.4895,19.5175,138790.5024
2006-06-28 15:25:00,48.83,48.95,48.83,48.93,206873.93414666143,19.5175,19.5655,19.5175,19.5575,206873.9341
2006-06-28 15:30:00,48.92,48.96,48.9,48.92,225764.134855044,19.5535,19.5695,19.5455,19.5535,225764.1349
2006-06-28 15:35:00,48.92,49.03,48.91,49.02,243342.5160697888,19.5535,19.5974,19.5495,19.5934,243342.5161
2006-06-28 15:40:00,49.02,49.06,48.97,48.98,277449.8229043684,19.5934,19.6094,19.5735,19.5775,277449.8229
2006-06-28 15:45:00,48.98,49.02,48.87,48.9,300013.1181949364,19.5775,19.5934,19.5335,19.5455,300013.1182
2006-06-28 15:50:00,48.88,48.89,48.85,48.86,256460.7110061656,19.5375,19.5415,19.5255,19.5295,256460.711
2006-06-28 15:55:00,48.87,48.92,48.86,48.89,361275.0885478159,19.5335,19.5535,19.5295,19.5415,361275.0885
2006-06-29 09:30:00,49.17,49.25,49.12,49.18,367703.00406664045,19.6534,19.6854,19.6334,19.6574,367703.0041
2006-06-29 09:35:00,49.18,49.34,49.14,49.34,220254.4929817657,19.6574,19.7213,19.6414,19.7213,220254.493
2006-06-29 09:40:00,49.36,49.5,49.33,49.49,368490.0957628231,19.7293,19.7853,19.7173,19.7813,368490.0958
2006-06-29 09:45:00,49.49,49.59,49.45,49.59,359963.26905417815,19.7813,19.8213,19.7653,19.8213,359963.2691
2006-06-29 09:50:00,49.56,49.63,49.53,49.61,270497.1795880887,19.8093,19.8373,19.7973,19.8293,270497.1796
2006-06-29 09:55:00,49.61,49.66,49.55,49.58,237439.32834841928,19.8293,19.8492,19.8053,19.8173,237439.3283
2006-06-29 10:00:00,49.57,49.64,49.56,49.6,198740.65328610784,19.8133,19.8413,19.8093,19.8253,198740.6533
2006-06-29 10:05:00,49.6,49.68,49.57,49.63,242948.9702216975,19.8253,19.8572,19.8133,19.8373,242948.9702
2006-06-29 10:10:00,49.61,49.66,49.55,49.55,204381.47710874985,19.8293,19.8492,19.8053,19.8053,204381.4771
2006-06-29 10:15:00,49.56,49.6,49.53,49.56,150728.0598189689,19.8093,19.8253,19.7973,19.8093,150728.0598
2006-06-29 10:20:00,49.55,49.58,49.51,49.56,191656.8280204644,19.8053,19.8173,19.7893,19.8093,191656.828
2006-06-29 10:25:00,49.56,49.63,49.55,49.61,115833.66128820674,19.8093,19.8373,19.8053,19.8293,115833.6613
2006-06-29 10:30:00,49.61,49.63,49.47,49.49,271415.45323363505,19.8293,19.8373,19.7733,19.7813,271415.4532
2006-06-29 10:35:00,49.45,49.6,49.4,49.57,207792.2077922078,19.7653,19.8253,19.7453,19.8133,207792.2078
2006-06-29 10:40:00,49.57,49.66,49.56,49.59,157680.7031352486,19.8133,19.8492,19.8093,19.8213,157680.7031
2006-06-29 10:45:00,49.59,49.65,49.55,49.65,139184.04827495737,19.8213,19.8453,19.8053,19.8453,139184.0483
2006-06-29 10:50:00,49.65,49.65,49.58,49.62,123311.0324019415,19.8453,19.8453,19.8173,19.8333,123311.0324
2006-06-29 10:55:00,49.61,49.73,49.61,49.73,180112.81647645283,19.8293,19.8772,19.8293,19.8772,180112.8165
2006-06-29 11:00:00,49.73,49.92,49.72,49.89,215663.12475403387,19.8772,19.9532,19.8732,19.9412,215663.1248
2006-06-29 11:05:00,49.88,49.98,49.88,49.92,259477.8958415322,19.9372,19.9772,19.9372,19.9532,259477.8958
2006-06-29 11:10:00,49.92,50.04,49.91,49.93,462416.3715072806,19.9532,20.0011,19.9492,19.9572,462416.3715
2006-06-29 11:15:00,49.93,50.02,49.9,50.02,303161.4849796668,19.9572,19.9931,19.9452,19.9931,303161.485
2006-06-29 11:20:00,50.01,50.08,49.98,49.98,242555.4243736062,19.9891,20.0171,19.9772,19.9772,242555.4244
2006-06-29 11:25:00,49.99,50.0,49.93,49.94,119244.3919716647,19.9812,19.9851,19.9572,19.9612,119244.392
2006-06-29 11:30:00,49.93,49.95,49.88,49.91,86055.35878263152,19.9572,19.9652,19.9372,19.9492,86055.3588
2006-06-29 11:35:00,49.91,49.93,49.83,49.92,131837.85911058637,19.9492,19.9572,19.9172,19.9532,131837.8591
2006-06-29 11:40:00,49.92,50.01,49.91,50.0,158598.97678079497,19.9532,19.9891,19.9492,19.9851,158598.9768
2006-06-29 11:45:00,49.99,50.01,49.95,49.99,107962.74432638068,19.9812,19.9891,19.9652,19.9812,107962.7443
2006-06-29 11:50:00,49.98,50.04,49.96,50.0,147054.96523678344,19.9772,20.0011,19.9692,19.9851,147054.9652
2006-06-29 11:55:00,50.0,50.04,50.0,50.04,90777.90895972714,19.9851,20.0011,19.9851,20.0011,90777.909
2006-06-29 12:00:00,50.03,50.05,50.0,50.01,98648.8259215532,19.9971,20.0051,19.9851,19.9891,98648.8259
2006-06-29 12:05:00,50.0,50.04,49.98,50.04,72018.89020070838,19.9851,20.0011,19.9772,20.0011,72018.8902
2006-06-29 12:10:00,50.04,50.12,50.04,50.09,114521.84179456907,20.0011,20.0331,20.0011,20.0211,114521.8418
2006-06-29 12:15:00,50.09,50.12,50.07,50.11,105207.92338974155,20.0211,20.0331,20.0131,20.0291,105207.9234
2006-06-29 12:20:00,50.1,50.11,50.04,50.06,64147.97323888233,20.0251,20.0291,20.0011,20.0091,64147.9732
2006-06-29 12:25:00,50.07,50.08,50.04,50.04,48799.68516332153,20.0131,20.0171,20.0011,20.0011,48799.6852
2006-06-29 12:30:00,50.04,50.04,50.01,50.02,59425.4230617867,20.0011,20.0011,19.9891,19.9931,59425.4231
2006-06-29 12:35:00,50.02,50.02,50.0,50.0,95500.45913682276,19.9931,19.9931,19.9851,19.9851,95500.4591
2006-06-29 12:40:00,50.01,50.02,50.0,50.01,58113.60356814903,19.9891,19.9931,19.9851,19.9891,58113.6036
2006-06-29 12:45:00,50.01,50.02,49.95,49.95,80152.17106126198,19.9891,19.9931,19.9652,19.9652,80152.1711
2006-06-29 12:50:00,49.95,49.97,49.93,49.95,90515.5450609996,19.9652,19.9732,19.9572,19.9652,90515.5451
2006-06-29 12:55:00,49.95,49.95,49.92,49.93,108093.92627574448,19.9652,19.9652,19.9532,19.9572,108093.9263
2006-06-29 13:00:00,49.93,49.98,49.91,49.97,93795.0937950938,19.9572,19.9772,19.9492,19.9732,93795.0938
2006-06-29 13:05:00,49.96,49.96,49.89,49.93,73068.34579561853,19.9692,19.9692,19.9412,19.9572,73068.3458
2006-06-29 13:10:00,49.92,49.97,49.92,49.94,52997.50754296209,19.9532,19.9732,19.9532,19.9612,52997.5075
2006-06-29 13:15:00,49.95,49.95,49.88,49.88,43945.95303686213,19.9652,19.9652,19.9372,19.9372,43945.953
2006-06-29 13:20:00,49.88,49.88,49.84,49.85,56145.87432769251,19.9372,19.9372,19.9212,19.9252,56145.8743
2006-06-29 13:25:00,49.84,49.85,49.79,49.82,86448.90463072281,19.9212,19.9252,19.9012,19.9132,86448.9046
2006-06-29 13:30:00,49.82,49.85,49.81,49.82,38829.8570116752,19.9132,19.9252,19.9092,19.9132,38829.857
2006-06-29 13:35:00,49.82,49.85,49.81,49.84,46176.04617604618,19.9132,19.9252,19.9092,19.9212,46176.0462
2006-06-29 13:40:00,49.85,49.95,49.85,49.89,71494.16240325331,19.9252,19.9652,19.9252,19.9412,71494.1624
2006-06-29 13:45:00,49.88,49.88,49.81,49.82,40404.0404040404,19.9372,19.9372,19.9092,19.9132,40404.0404
2006-06-29 13:50:00,49.82,49.85,49.8,49.85,34894.39853076217,19.9132,19.9252,19.9052,19.9252,34894.3985
2006-06-29 13:55:00,49.85,49.85,49.81,49.83,50111.5046569592,19.9252,19.9252,19.9092,19.9172,50111.5047
2006-06-29 14:00:00,49.83,49.95,49.83,49.89,82119.90030171849,19.9172,19.9652,19.9172,19.9412,82119.9003
2006-06-29 14:05:00,49.88,49.93,49.85,49.89,71362.98045388954,19.9372,19.9572,19.9252,19.9412,71362.9805
2006-06-29 14:10:00,49.89,49.9,49.84,49.88,85530.63098517644,19.9412,19.9452,19.9212,19.9372,85530.631
2006-06-29 14:15:00,49.88,50.22,49.85,50.21,213826.57746294112,19.9372,20.0731,19.9252,20.0691,213826.5775
2006-06-29 14:20:00,50.21,50.31,50.18,50.27,270365.9976387249,20.0691,20.1091,20.0571,20.0931,270365.9976
2006-06-29 14:25:00,50.27,50.3,50.14,50.17,175259.08434999344,20.0931,20.1051,20.0411,20.0531,175259.0843
2006-06-29 14:30:00,50.17,50.18,50.02,50.08,231011.41282959463,20.0531,20.0571,19.9931,20.0171,231011.4128
2006-06-29 14:35:00,50.08,50.22,50.05,50.14,175914.9940968123,20.0171,20.0731,20.0051,20.0411,175914.9941
2006-06-29 14:40:00,50.12,50.17,50.1,50.15,228912.5016397744,20.0331,20.0531,20.0251,20.0451,228912.5016
2006-06-29 14:45:00,50.14,50.29,50.14,50.24,223796.40561458745,20.0411,20.1011,20.0411,20.0811,223796.4056
2006-06-29 14:50:00,50.24,50.27,50.2,50.26,159123.70457825004,20.0811,20.0931,20.0651,20.0891,159123.7046
2006-06-29 14:55:00,50.27,50.3,50.17,50.21,135642.13564213563,20.0931,20.1051,20.0531,20.0691,135642.1356
2006-06-29 15:00:00,50.21,50.26,50.17,50.17,94844.54939000394,20.0691,20.0891,20.0531,20.0531,94844.5494
2006-06-29 15:05:00,50.18,50.24,50.15,50.24,97337.00642791552,20.0571,20.0811,20.0451,20.0811,97337.0064
2006-06-29 15:10:00,50.24,50.29,50.16,50.17,94713.36744064016,20.0811,20.1011,20.0491,20.0531,94713.3674
2006-06-29 15:15:00,50.17,50.28,50.17,50.28,86317.72268135905,20.0531,20.0971,20.0531,20.0971,86317.7227
2006-06-29 15:20:00,50.27,50.27,50.22,50.26,86448.90463072281,20.0931,20.0931,20.0731,20.0891,86448.9046
2006-06-29 15:25:00,50.26,50.31,50.24,50.3,120031.48366784732,20.0891,20.1091,20.0811,20.1051,120031.4837
2006-06-29 15:30:00,50.31,50.31,50.23,50.27,158467.7948314312,20.1091,20.1091,20.0771,20.0931,158467.7948
2006-06-29 15:35:00,50.27,50.3,50.24,50.29,211202.93847566567,20.0931,20.1051,20.0811,20.1011,211202.9385
2006-06-29 15:40:00,50.29,50.31,50.24,50.25,117276.66273120818,20.1011,20.1091,20.0811,20.0851,117276.6627
2006-06-29 15:45:00,50.25,50.3,50.2,50.26,181949.3637675456,20.0851,20.1051,20.0651,20.0891,181949.3638
2006-06-29 15:50:00,50.26,50.3,50.24,50.28,239800.60343696707,20.0891,20.1051,20.0811,20.0971,239800.6034
2006-06-29 15:55:00,50.29,50.31,50.27,50.29,300275.48209366394,20.1011,20.1091,20.0931,20.1011,300275.4821
2006-06-30 09:30:00,50.4,50.76,50.4,50.67,2361.275088547816,20.145,20.2889,20.145,20.2529,2361.2751
2006-06-30 09:35:00,50.58,50.8,50.28,50.4,396300.66902794177,20.217,20.3049,20.0971,20.145,396300.669
2006-06-30 09:40:00,50.4,50.42,50.28,50.28,127115.30893349076,20.145,20.153,20.0971,20.0971,127115.3089
2006-06-30 09:45:00,50.27,50.27,49.95,50.07,275482.09366391186,20.0931,20.0931,19.9652,20.0131,275482.0937
2006-06-30 09:50:00,50.06,50.15,50.05,50.11,120162.66561721108,20.0091,20.0451,20.0051,20.0291,120162.6656
2006-06-30 09:55:00,50.08,50.16,49.98,50.04,143381.87065459794,20.0171,20.0491,19.9772,20.0011,143381.8707
2006-06-30 10:00:00,50.03,50.04,49.76,49.79,220779.2207792208,19.9971,20.0011,19.8892,19.9012,220779.2208
2006-06-30 10:05:00,49.78,49.85,49.72,49.83,252394.0705758888,19.8972,19.9252,19.8732,19.9172,252394.0706
2006-06-30 10:10:00,49.85,49.93,49.82,49.89,165945.16594516597,19.9252,19.9572,19.9132,19.9412,165945.1659
2006-06-30 10:15:00,49.89,49.98,49.83,49.93,125934.67138921683,19.9412,19.9772,19.9172,19.9572,125934.6714
2006-06-30 10:20:00,49.92,50.03,49.92,50.01,116358.38908566182,19.9532,19.9971,19.9532,19.9891,116358.3891
2006-06-30 10:25:00,50.01,50.07,49.98,50.04,80414.53495998951,19.9891,20.0131,19.9772,20.0011,80414.535
2006-06-30 10:30:00,50.05,50.16,50.03,50.16,99698.28151646334,20.0051,20.0491,19.9971,20.0491,99698.2815
2006-06-30 10:35:00,50.15,50.22,50.14,50.21,64672.7010363374,20.0451,20.0731,20.0411,20.0691,64672.701
2006-06-30 10:40:00,50.21,50.24,50.14,50.17,62311.42594778958,20.0691,20.0811,20.0411,20.0531,62311.4259
2006-06-30 10:45:00,50.17,50.24,50.14,50.16,101010.10101010102,20.0531,20.0811,20.0411,20.0491,101010.101
2006-06-30 10:50:00,50.15,50.2,50.12,50.13,51948.05194805195,20.0451,20.0651,20.0331,20.0371,51948.0519
2006-06-30 10:55:00,50.12,50.16,50.11,50.14,76872.62232716779,20.0331,20.0491,20.0291,20.0411,76872.6223
2006-06-30 11:00:00,50.13,50.16,50.11,50.16,74904.89308671126,20.0371,20.0491,20.0291,20.0491,74904.8931
2006-06-30 11:05:00,50.14,50.23,50.14,50.15,94319.82159254886,20.0411,20.0771,20.0411,20.0451,94319.8216
2006-06-30 11:10:00,50.14,50.17,50.07,50.17,75691.98478289388,20.0411,20.0531,20.0131,20.0531,75691.9848
2006-06-30 11:15:00,50.16,50.16,50.04,50.05,58638.33136560409,20.0491,20.0491,20.0011,20.0051,58638.3314
2006-06-30 11:20:00,50.04,50.1,50.02,50.07,67558.70392234028,20.0011,20.0251,19.9931,20.0131,67558.7039
2006-06-30 11:25:00,50.06,50.11,49.98,49.98,70969.43460579825,20.0091,20.0291,19.9772,19.9772,70969.4346
2006-06-30 11:30:00,49.98,50.0,49.95,49.99,138659.3204775023,19.9772,19.9851,19.9652,19.9812,138659.3205
2006-06-30 11:35:00,49.99,50.01,49.96,50.0,102059.55660501117,19.9812,19.9891,19.9692,19.9851,102059.5566
2006-06-30 11:40:00,50.0,50.04,50.0,50.01,38173.94726485636,19.9851,20.0011,19.9851,19.9891,38173.9473
2006-06-30 11:45:00,50.01,50.04,50.0,50.01,35419.12632821724,19.9891,20.0011,19.9851,19.9891,35419.1263
2006-06-30 11:50:00,50.01,50.11,49.99,50.11,51160.96025186934,19.9891,20.0291,19.9812,20.0291,51160.9603
2006-06-30 11:55:00,50.11,50.15,50.09,50.11,91171.45480781845,20.0291,20.0451,20.0211,20.0291,91171.4548
2006-06-30 12:00:00,50.11,50.14,50.09,50.14,67689.88587170406,20.0291,20.0411,20.0211,20.0411,67689.8859
2006-06-30 12:05:00,50.14,50.15,50.09,50.12,87629.54217499672,20.0411,20.0451,20.0211,20.0331,87629.5422
2006-06-30 12:10:00,50.12,50.14,50.09,50.12,86055.35878263152,20.0331,20.0411,20.0211,20.0331,86055.3588
2006-06-30 12:15:00,50.11,50.12,50.08,50.08,39485.76675849404,20.0291,20.0331,20.0171,20.0171,39485.7668
2006-06-30 12:20:00,50.08,50.12,50.08,50.1,29515.9386068477,20.0171,20.0331,20.0171,20.0251,29515.9386
2006-06-30 12:25:00,50.11,50.11,50.08,50.1,24137.47868293323,20.0291,20.0291,20.0171,20.0251,24137.4787
2006-06-30 12:30:00,50.1,50.14,50.1,50.13,60999.60645415191,20.0251,20.0411,20.0251,20.0371,60999.6065
2006-06-30 12:35:00,50.13,50.16,50.13,50.13,57720.057720057725,20.0371,20.0491,20.0371,20.0371,57720.0577
2006-06-30 12:40:00,50.14,50.18,50.13,50.16,43683.589138134594,20.0411,20.0571,20.0371,20.0491,43683.5891
2006-06-30 12:45:00,50.16,50.19,50.16,50.17,61393.152302243216,20.0491,20.0611,20.0491,20.0531,61393.1523
2006-06-30 12:50:00,50.16,50.17,50.13,50.14,41978.22379640562,20.0491,20.0531,20.0371,20.0411,41978.2238
2006-06-30 12:55:00,50.13,50.15,50.08,50.13,53915.78118850847,20.0371,20.0451,20.0171,20.0371,53915.7812
2006-06-30 13:00:00,50.13,50.13,50.11,50.12,25842.84402466221,20.0371,20.0371,20.0291,20.0331,25842.844
2006-06-30 13:05:00,50.11,50.14,50.11,50.12,49324.4129607766,20.0291,20.0411,20.0291,20.0331,49324.413
2006-06-30 13:10:00,50.13,50.13,50.05,50.08,57851.23966942149,20.0371,20.0371,20.0051,20.0171,57851.2397
2006-06-30 13:15:00,50.08,50.12,50.05,50.08,112160.56670602126,20.0171,20.0331,20.0051,20.0171,112160.5667
2006-06-30 13:20:00,50.07,50.1,50.04,50.08,50242.68660632297,20.0131,20.0251,20.0011,20.0171,50242.6866
2006-06-30 13:25:00,50.08,50.08,50.01,50.01,34238.48878394333,20.0171,20.0171,19.9891,19.9891,34238.4888
2006-06-30 13:30:00,50.02,50.06,49.98,50.06,57195.32992260265,19.9931,20.0091,19.9772,20.0091,57195.3299
2006-06-30 13:35:00,50.05,50.07,50.04,50.06,27679.39131575496,20.0051,20.0131,20.0011,20.0091,27679.3913
2006-06-30 13:40:00,50.07,50.08,50.05,50.07,35681.49022694477,20.0131,20.0171,20.0051,20.0131,35681.4902
2006-06-30 13:45:00,50.07,50.14,50.06,50.14,62704.97179588089,20.0131,20.0411,20.0091,20.0411,62704.9718
2006-06-30 13:50:00,50.14,50.19,50.13,50.18,84874.72123835761,20.0411,20.0611,20.0371,20.0571,84874.7212
2006-06-30 13:55:00,50.18,50.2,50.15,50.19,78840.3515676243,20.0571,20.0651,20.0451,20.0611,78840.3516
2006-06-30 14:00:00,50.19,50.19,50.13,50.14,50636.23245441428,20.0611,20.0611,20.0371,20.0411,50636.2325
2006-06-30 14:05:00,50.14,50.18,50.14,50.17,80152.17106126198,20.0411,20.0571,20.0411,20.0531,80152.1711
2006-06-30 14:10:00,50.17,50.23,50.17,50.21,59950.15085924177,20.0531,20.0771,20.0531,20.0691,59950.1509
2006-06-30 14:15:00,50.22,50.22,50.17,50.17,36337.39997376361,20.0731,20.0731,20.0531,20.0531,36337.4
2006-06-30 14:20:00,50.17,50.17,50.13,50.17,58244.78551751279,20.0531,20.0531,20.0371,20.0531,58244.7855
2006-06-30 14:25:00,50.17,50.18,50.12,50.12,52079.23389741572,20.0531,20.0571,20.0331,20.0331,52079.2339
2006-06-30 14:30:00,50.13,50.17,50.11,50.17,40797.58625213171,20.0371,20.0531,20.0291,20.0531,40797.5863
2006-06-30 14:35:00,50.17,50.23,50.17,50.2,63098.51764397219,20.0531,20.0771,20.0531,20.0651,63098.5176
2006-06-30 14:40:00,50.21,50.27,50.21,50.26,36862.12777121868,20.0691,20.0931,20.0691,20.0891,36862.1278
2006-06-30 14:45:00,50.26,50.29,50.24,50.29,71362.98045388954,20.0891,20.1011,20.0811,20.1011,71362.9805
2006-06-30 14:50:00,50.29,50.33,50.25,50.31,130132.4937688574,20.1011,20.117,20.0851,20.1091,130132.4938
2006-06-30 14:55:00,50.32,50.36,50.3,50.34,74248.98333989244,20.1131,20.129,20.1051,20.121,74248.9833
2006-06-30 15:00:00,50.34,50.34,50.24,50.28,68870.52341597796,20.121,20.121,20.0811,20.0971,68870.5234
2006-06-30 15:05:00,50.28,50.31,50.27,50.28,67296.34002361275,20.0971,20.1091,20.0931,20.0971,67296.34
2006-06-30 15:10:00,50.27,50.3,50.15,50.17,105470.28728846912,20.0931,20.1051,20.0451,20.0531,105470.2873
2006-06-30 15:15:00,50.17,50.17,50.14,50.14,108093.92627574448,20.0531,20.0531,20.0411,20.0411,108093.9263
2006-06-30 15:20:00,50.14,50.16,50.1,50.15,97468.1883772793,20.0411,20.0491,20.0251,20.0451,97468.1884
2006-06-30 15:25:00,50.15,50.17,50.13,50.15,67427.52197297652,20.0451,20.0531,20.0371,20.0451,67427.522
2006-06-30 15:30:00,50.14,50.15,50.01,50.01,128558.3103764922,20.0411,20.0451,19.9891,19.9891,128558.3104
2006-06-30 15:35:00,50.0,50.05,49.99,50.03,92352.09235209235,19.9851,20.0051,19.9812,19.9971,92352.0924
2006-06-30 15:40:00,50.03,50.04,49.96,49.97,98386.46202282568,19.9971,20.0011,19.9692,19.9732,98386.462
2006-06-30 15:45:00,49.97,50.05,49.95,50.04,161091.43381870654,19.9732,20.0051,19.9652,20.0011,161091.4338
2006-06-30 15:50:00,50.03,50.09,50.02,50.08,137609.86488259217,19.9971,20.0211,19.9931,20.0171,137609.8649
2006-06-30 15:55:00,50.08,50.08,49.95,49.95,304604.48642266827,20.0171,20.0171,19.9652,19.9652,304604.4864
2006-07-03 09:30:00,50.53,50.53,50.36,50.37,241899.51462678736,20.197,20.197,20.129,20.133,241899.5146
2006-07-03 09:35:00,50.4,50.47,50.36,50.47,164764.52840089204,20.145,20.173,20.129,20.173,164764.5284
2006-07-03 09:40:00,50.48,50.6,50.46,50.55,131969.04105995016,20.177,20.225,20.169,20.205,131969.0411
2006-07-03 09:45:00,50.53,50.57,50.5,50.55,80414.53495998951,20.197,20.213,20.185,20.205,80414.535
2006-07-03 09:50:00,50.53,50.55,50.46,50.49,80545.71690935327,20.197,20.205,20.169,20.181,80545.7169
2006-07-03 09:55:00,50.48,50.52,50.38,50.4,70575.88875770694,20.177,20.193,20.137,20.145,70575.8888
2006-07-03 10:00:00,50.39,50.4,50.3,50.39,97074.642529188,20.141,20.145,20.1051,20.141,97074.6425
2006-07-03 10:05:00,50.4,50.43,50.36,50.37,57851.23966942149,20.145,20.157,20.129,20.133,57851.2397
2006-07-03 10:10:00,50.37,50.4,50.35,50.4,60081.33280860554,20.133,20.145,20.125,20.145,60081.3328
2006-07-03 10:15:00,50.39,50.4,50.38,50.4,45257.7725304998,20.141,20.145,20.137,20.145,45257.7725
2006-07-03 10:20:00,50.4,50.4,50.35,50.4,71100.616555162,20.145,20.145,20.125,20.145,71100.6166
2006-07-03 10:25:00,50.39,50.56,50.39,50.56,118326.11832611832,20.141,20.209,20.141,20.209,118326.1183
2006-07-03 10:30:00,50.56,50.62,50.54,50.62,64410.337137609866,20.209,20.233,20.201,20.233,64410.3371
2006-07-03 10:35:00,50.6,50.67,50.59,50.67,105863.8331365604,20.225,20.2529,20.221,20.2529,105863.8331
2006-07-03 10:40:00,50.66,50.73,50.65,50.72,172241.8995146268,20.249,20.2769,20.245,20.2729,172241.8995
2006-07-03 10:45:00,50.72,50.75,50.67,50.7,95631.64108618654,20.2729,20.2849,20.2529,20.2649,95631.6411
2006-07-03 10:50:00,50.7,50.75,50.69,50.74,46044.86422668241,20.2649,20.2849,20.2609,20.2809,46044.8642
2006-07-03 10:55:00,50.73,50.73,50.69,50.7,70969.43460579825,20.2769,20.2769,20.2609,20.2649,70969.4346
2006-07-03 11:00:00,50.7,50.76,50.69,50.76,91040.27285845469,20.2649,20.2889,20.2609,20.2889,91040.2729
2006-07-03 11:05:00,50.76,50.84,50.76,50.81,109012.19992129084,20.2889,20.3209,20.2889,20.3089,109012.1999
2006-07-03 11:10:00,50.81,50.84,50.78,50.83,65984.52052997508,20.3089,20.3209,20.2969,20.3169,65984.5205
2006-07-03 11:15:00,50.83,50.84,50.8,50.81,71756.52630198085,20.3169,20.3209,20.3049,20.3089,71756.5263
2006-07-03 11:20:00,50.81,50.84,50.78,50.84,51423.32415059688,20.3089,20.3209,20.2969,20.3209,51423.3242
2006-07-03 11:25:00,50.84,50.88,50.83,50.88,85399.44903581268,20.3209,20.3369,20.3169,20.3369,85399.449
2006-07-03 11:30:00,50.88,50.92,50.86,50.88,90909.09090909093,20.3369,20.3529,20.3289,20.3369,90909.0909
2006-07-03 11:35:00,50.88,50.9,50.85,50.9,62311.42594778958,20.3369,20.3449,20.3249,20.3449,62311.4259
2006-07-03 11:40:00,50.9,51.0,50.89,51.0,171585.98976780794,20.3449,20.3849,20.3409,20.3849,171585.9898
2006-07-03 11:45:00,50.99,51.04,50.98,51.02,108881.01797192708,20.3809,20.4008,20.3769,20.3928,108881.018
2006-07-03 11:50:00,51.01,51.04,51.01,51.01,49193.231011412834,20.3888,20.4008,20.3888,20.3888,49193.231
2006-07-03 11:55:00,51.01,51.07,51.01,51.04,80676.89885871705,20.3888,20.4128,20.3888,20.4008,80676.8989
2006-07-03 12:00:00,51.05,51.07,51.04,51.07,99829.46346582712,20.4048,20.4128,20.4008,20.4128,99829.4635
2006-07-03 12:05:00,51.07,51.09,50.37,51.07,160173.16017316017,20.4128,20.4208,20.133,20.4128,160173.1602
2006-07-03 12:10:00,51.07,51.08,50.93,51.07,115308.93349075167,20.4128,20.4168,20.3569,20.4128,115308.9335
2006-07-03 12:15:00,51.07,51.09,50.94,51.08,142332.4150596878,20.4128,20.4208,20.3609,20.4168,142332.4151
2006-07-03 12:20:00,51.08,51.09,50.98,50.98,65984.52052997508,20.4168,20.4208,20.3769,20.3769,65984.5205
2006-07-03 12:25:00,50.99,51.0,50.78,50.89,135379.7717434081,20.3809,20.3849,20.2969,20.3409,135379.7717
2006-07-03 12:30:00,50.89,50.94,50.84,50.85,90777.90895972714,20.3409,20.3609,20.3209,20.3249,90777.909
2006-07-03 12:35:00,50.84,50.88,50.83,50.88,93270.36599763871,20.3209,20.3369,20.3169,20.3369,93270.366
2006-07-03 12:40:00,50.87,50.95,50.87,50.95,122655.12265512266,20.3329,20.3649,20.3329,20.3649,122655.1227
2006-07-03 12:45:00,50.95,51.0,50.94,50.99,113603.5681490227,20.3649,20.3849,20.3609,20.3809,113603.5681
2006-07-03 12:50:00,50.99,51.02,50.91,50.91,140364.68581923126,20.3809,20.3928,20.3489,20.3489,140364.6858
2006-07-03 12:55:00,50.91,50.97,50.87,50.94,156368.8836416109,20.3489,20.3729,20.3329,20.3609,156368.8836
2006-07-03 13:00:00,50.94,50.94,50.94,50.94,57982.42161878526,20.3609,20.3609,20.3609,20.3609,57982.4216
2006-07-03 13:05:00,50.94,50.94,50.94,50.94,0.0,20.3609,20.3609,20.3609,20.3609,0.0
2006-07-03 13:10:00,50.94,50.94,50.94,50.94,0.0,20.3609,20.3609,20.3609,20.3609,0.0
2006-07-03 13:15:00,50.94,50.94,50.94,50.94,0.0,20.3609,20.3609,20.3609,20.3609,0.0
2006-07-03 13:20:00,50.94,50.94,50.94,50.94,0.0,20.3609,20.3609,20.3609,20.3609,0.0
2006-07-03 13:25:00,50.89,50.89,50.89,50.89,131.18194936376756,20.3409,20.3409,20.3409,20.3409,131.1819
2006-07-03 13:30:00,50.89,50.89,50.89,50.89,0.0,20.3409,20.3409,20.3409,20.3409,0.0
2006-07-03 13:35:00,50.89,50.89,50.89,50.89,0.0,20.3409,20.3409,20.3409,20.3409,0.0
2006-07-03 13:40:00,50.89,50.89,50.89,50.89,0.0,20.3409,20.3409,20.3409,20.3409,0.0
2006-07-03 13:45:00,50.89,50.89,50.89,50.89,0.0,20.3409,20.3409,20.3409,20.3409,0.0
2006-07-03 13:50:00,50.89,50.89,50.89,50.89,0.0,20.3409,20.3409,20.3409,20.3409,0.0
2006-07-03 13:55:00,50.89,50.89,50.89,50.89,262.3638987275351,20.3409,20.3409,20.3409,20.3409,262.3639
2006-07-03 14:00:00,50.89,50.89,50.89,50.89,0.0,20.3409,20.3409,20.3409,20.3409,0.0
2006-07-03 14:05:00,50.89,50.89,50.89,50.89,0.0,20.3409,20.3409,20.3409,20.3409,0.0
2006-07-03 14:10:00,50.89,50.89,50.89,50.89,0.0,20.3409,20.3409,20.3409,20.3409,0.0
2006-07-03 14:15:00,50.89,50.89,50.89,50.89,0.0,20.3409,20.3409,20.3409,20.3409,0.0
2006-07-03 14:20:00,50.89,50.89,50.89,50.89,0.0,20.3409,20.3409,20.3409,20.3409,0.0
2006-07-03 14:25:00,50.89,50.89,50.89,50.89,0.0,20.3409,20.3409,20.3409,20.3409,0.0
2006-07-03 14:30:00,50.89,50.89,50.89,50.89,0.0,20.3409,20.3409,20.3409,20.3409,0.0
2006-07-03 14:35:00,50.89,50.89,50.89,50.89,0.0,20.3409,20.3409,20.3409,20.3409,0.0
2006-07-03 14:40:00,50.89,50.89,50.89,50.89,0.0,20.3409,20.3409,20.3409,20.3409,0.0
2006-07-03 14:45:00,50.89,50.89,50.89,50.89,0.0,20.3409,20.3409,20.3409,20.3409,0.0
2006-07-03 14:50:00,50.89,50.89,50.89,50.89,0.0,20.3409,20.3409,20.3409,20.3409,0.0
2006-07-03 14:55:00,50.89,50.89,50.89,50.89,0.0,20.3409,20.3409,20.3409,20.3409,0.0
2006-07-03 15:00:00,50.89,50.89,50.89,50.89,0.0,20.3409,20.3409,20.3409,20.3409,0.0
2006-07-03 15:05:00,50.89,50.89,50.89,50.89,0.0,20.3409,20.3409,20.3409,20.3409,0.0
2006-07-03 15:10:00,50.89,50.89,50.89,50.89,0.0,20.3409,20.3409,20.3409,20.3409,0.0
2006-07-03 15:15:00,50.89,50.89,50.89,50.89,0.0,20.3409,20.3409,20.3409,20.3409,0.0
2006-07-03 15:20:00,50.89,50.89,50.89,50.89,0.0,20.3409,20.3409,20.3409,20.3409,0.0
2006-07-03 15:25:00,50.89,50.89,50.89,50.89,0.0,20.3409,20.3409,20.3409,20.3409,0.0
2006-07-03 15:30:00,50.89,50.89,50.89,50.89,0.0,20.3409,20.3409,20.3409,20.3409,0.0
2006-07-03 15:35:00,50.89,50.89,50.89,50.89,0.0,20.3409,20.3409,20.3409,20.3409,0.0
2006-07-03 15:40:00,50.89,50.89,50.89,50.89,0.0,20.3409,20.3409,20.3409,20.3409,0.0
2006-07-03 15:45:00,50.89,50.89,50.89,50.89,0.0,20.3409,20.3409,20.3409,20.3409,0.0
2006-07-03 15:50:00,50.89,50.89,50.89,50.89,0.0,20.3409,20.3409,20.3409,20.3409,0.0
2006-07-03 15:55:00,50.89,50.89,50.89,50.89,0.0,20.3409,20.3409,20.3409,20.3409,0.0
2006-07-05 09:30:00,50.62,50.63,50.54,50.56,306703.39761248854,20.233,20.237,20.201,20.209,306703.3976
2006-07-05 09:35:00,50.56,50.65,50.55,50.58,203069.65761511217,20.209,20.245,20.205,20.217,203069.6576
2006-07-05 09:40:00,50.58,50.61,50.48,50.54,308933.4907516726,20.217,20.229,20.177,20.201,308933.4908
2006-07-05 09:45:00,50.53,50.54,50.49,50.54,195198.7406532861,20.197,20.201,20.181,20.201,195198.7407
2006-07-05 09:50:00,50.53,50.65,50.53,50.56,216319.0345008527,20.197,20.245,20.197,20.209,216319.0345
2006-07-05 09:55:00,50.56,50.59,50.49,50.57,311819.4936376755,20.209,20.221,20.181,20.213,311819.4936
2006-07-05 10:00:00,50.59,50.61,50.53,50.55,98255.2800734619,20.221,20.229,20.197,20.205,98255.2801
2006-07-05 10:05:00,50.56,50.56,50.46,50.5,178932.17893217894,20.209,20.209,20.169,20.185,178932.1789
2006-07-05 10:10:00,50.49,50.51,50.43,50.43,142332.4150596878,20.181,20.189,20.157,20.157,142332.4151
2006-07-05 10:15:00,50.43,50.43,50.31,50.37,302636.75718221173,20.157,20.157,20.1091,20.133,302636.7572
2006-07-05 10:20:00,50.37,50.48,50.37,50.44,88941.3616686344,20.133,20.177,20.133,20.161,88941.3617
2006-07-05 10:25:00,50.44,50.59,50.43,50.56,94057.45769382131,20.161,20.221,20.157,20.209,94057.4577
2006-07-05 10:30:00,50.56,50.56,50.47,50.47,139184.04827495737,20.209,20.209,20.173,20.173,139184.0483
2006-07-05 10:35:00,50.47,50.49,50.43,50.43,128295.94647776466,20.173,20.181,20.157,20.157,128295.9465
2006-07-05 10:40:00,50.43,50.52,50.43,50.43,139315.23022432113,20.157,20.193,20.157,20.157,139315.2302
2006-07-05 10:45:00,50.43,50.44,50.33,50.4,141151.77751541388,20.157,20.161,20.117,20.145,141151.7775
2006-07-05 10:50:00,50.4,50.43,50.36,50.41,181424.6359700905,20.145,20.157,20.129,20.149,181424.636
2006-07-05 10:55:00,50.42,50.43,50.34,50.36,104814.37754165028,20.153,20.157,20.121,20.129,104814.3775
2006-07-05 11:00:00,50.37,50.4,50.29,50.31,216974.94424767152,20.133,20.145,20.1011,20.1091,216974.9442
2006-07-05 11:05:00,50.3,50.33,50.27,50.31,111504.65695920242,20.1051,20.117,20.0931,20.1091,111504.657
2006-07-05 11:10:00,50.3,50.39,50.27,50.3,107831.56237701692,20.1051,20.141,20.0931,20.1051,107831.5624
2006-07-05 11:15:00,50.3,50.34,50.27,50.28,78446.80571953299,20.1051,20.121,20.0931,20.0971,78446.8057
2006-07-05 11:20:00,50.27,50.34,50.25,50.27,118982.02807293716,20.0931,20.121,20.0851,20.0931,118982.0281
2006-07-05 11:25:00,50.26,50.3,50.25,50.28,104158.46779483143,20.0891,20.1051,20.0851,20.0971,104158.4678
2006-07-05 11:30:00,50.29,50.4,50.29,50.4,85924.17683326775,20.1011,20.145,20.1011,20.145,85924.1768
2006-07-05 11:35:00,50.4,50.44,50.39,50.44,86186.54073199528,20.145,20.161,20.141,20.161,86186.5407
2006-07-05 11:40:00,50.44,50.57,50.44,50.53,164370.9825528007,20.161,20.213,20.161,20.197,164370.9826
2006-07-05 11:45:00,50.53,50.62,50.49,50.62,189426.7348812804,20.197,20.233,20.181,20.233,189426.7349
2006-07-05 11:50:00,50.62,50.68,50.55,50.65,149547.422274695,20.233,20.2569,20.205,20.245,149547.4223
2006-07-05 11:55:00,50.63,50.79,50.62,50.77,184179.45690672964,20.237,20.3009,20.233,20.2929,184179.4569
2006-07-05 12:00:00,50.77,50.86,50.72,50.77,175390.2662993572,20.2929,20.3289,20.2729,20.2929,175390.2663
2006-07-05 12:05:00,50.77,50.9,50.74,50.88,116489.57103502558,20.2929,20.3449,20.2809,20.3369,116489.571
2006-07-05 12:10:00,50.88,51.17,50.88,51.15,276793.9131575495,20.3369,20.4528,20.3369,20.4448,276793.9132
2006-07-05 12:15:00,51.15,51.18,51.07,51.14,327561.32756132755,20.4448,20.4568,20.4128,20.4408,327561.3276
2006-07-05 12:20:00,51.14,51.19,51.12,51.14,365079.3650793651,20.4408,20.4608,20.4328,20.4408,365079.3651
2006-07-05 12:25:00,51.14,51.21,51.13,51.16,289780.92614456255,20.4408,20.4688,20.4368,20.4488,289780.9261
2006-07-05 12:30:00,51.15,51.19,51.13,51.14,114390.6598452053,20.4448,20.4608,20.4368,20.4408,114390.6598
2006-07-05 12:35:00,51.14,51.17,51.05,51.05,188246.09733700645,20.4408,20.4528,20.4048,20.4048,188246.0973
2006-07-05 12:40:00,51.06,51.12,51.01,51.08,117801.39052866328,20.4088,20.4328,20.3888,20.4168,117801.3905
2006-07-05 12:45:00,51.06,51.09,51.04,51.04,84349.99344090253,20.4088,20.4208,20.4008,20.4008,84349.9934
2006-07-05 12:50:00,51.04,51.1,51.04,51.1,102977.83025055753,20.4008,20.4248,20.4008,20.4248,102977.8303
2006-07-05 12:55:00,51.1,51.1,51.07,51.1,66115.70247933884,20.4248,20.4248,20.4128,20.4248,66115.7025
2006-07-05 13:00:00,51.1,51.18,51.08,51.14,130263.67571822116,20.4248,20.4568,20.4168,20.4408,130263.6757
2006-07-05 13:05:00,51.14,51.15,51.09,51.13,204250.2951593861,20.4408,20.4448,20.4208,20.4368,204250.2952
2006-07-05 13:10:00,51.13,51.27,51.12,51.26,176964.44969172243,20.4368,20.4928,20.4328,20.4888,176964.4497
2006-07-05 13:15:00,51.24,51.36,51.23,51.35,138265.774629411,20.4808,20.5287,20.4768,20.5247,138265.7746
2006-07-05 13:20:00,51.38,51.55,51.36,51.53,262626.2626262626,20.5367,20.6047,20.5287,20.5967,262626.2626
2006-07-05 13:25:00,51.54,51.65,51.53,51.57,271940.1810310901,20.6007,20.6447,20.5967,20.6127,271940.181
2006-07-05 13:30:00,51.57,51.68,51.56,51.65,143250.68870523418,20.6127,20.6566,20.6087,20.6447,143250.6887
2006-07-05 13:35:00,51.67,51.77,51.66,51.72,137478.68293322838,20.6527,20.6926,20.6487,20.6726,137478.6829
2006-07-05 13:40:00,51.72,51.72,51.62,51.63,179588.08867899777,20.6726,20.6726,20.6327,20.6367,179588.0887
2006-07-05 13:45:00,51.63,51.65,51.56,51.63,102453.10245310246,20.6367,20.6447,20.6087,20.6367,102453.1025
2006-07-05 13:50:00,51.64,51.65,51.56,51.58,90253.18116227209,20.6407,20.6447,20.6087,20.6167,90253.1812
2006-07-05 13:55:00,51.56,51.59,51.5,51.55,136166.86343959073,20.6087,20.6207,20.5847,20.6047,136166.8634
2006-07-05 14:00:00,51.56,51.57,51.5,51.5,59556.60501115047,20.6087,20.6127,20.5847,20.5847,59556.605
2006-07-05 14:05:00,51.5,51.58,51.46,51.51,100091.82736455464,20.5847,20.6167,20.5687,20.5887,100091.8274
2006-07-05 14:10:00,51.52,51.52,51.4,51.42,105207.92338974155,20.5927,20.5927,20.5447,20.5527,105207.9234
2006-07-05 14:15:00,51.42,51.44,51.36,51.37,103240.19414928506,20.5527,20.5607,20.5287,20.5327,103240.1941
2006-07-05 14:20:00,51.38,51.45,51.37,51.42,75954.34868162141,20.5367,20.5647,20.5327,20.5527,75954.3487
2006-07-05 14:25:00,51.42,51.44,51.39,51.44,64279.1551882461,20.5527,20.5607,20.5407,20.5607,64279.1552
2006-07-05 14:30:00,51.45,51.58,51.42,51.58,84481.1753902663,20.5647,20.6167,20.5527,20.6167,84481.1754
2006-07-05 14:35:00,51.58,51.61,51.51,51.57,196379.37819756003,20.6167,20.6287,20.5887,20.6127,196379.3782
2006-07-05 14:40:00,51.58,51.72,51.58,51.72,139315.23022432113,20.6167,20.6726,20.6167,20.6726,139315.2302
2006-07-05 14:45:00,51.72,51.78,51.7,51.71,279548.73409418867,20.6726,20.6966,20.6646,20.6686,279548.7341
2006-07-05 14:50:00,51.71,51.71,51.66,51.67,98124.09812409812,20.6686,20.6686,20.6487,20.6527,98124.0981
2006-07-05 14:55:00,51.67,51.71,51.66,51.68,68345.7956185229,20.6527,20.6686,20.6487,20.6566,68345.7956
2006-07-05 15:00:00,51.68,51.68,51.6,51.6,131575.49521185886,20.6566,20.6566,20.6247,20.6247,131575.4952
2006-07-05 15:05:00,51.62,51.65,51.56,51.63,122917.4865538502,20.6327,20.6447,20.6087,20.6367,122917.4866
2006-07-05 15:10:00,51.63,51.63,51.49,51.55,117276.66273120818,20.6367,20.6367,20.5807,20.6047,117276.6627
2006-07-05 15:15:00,51.57,51.59,51.48,51.55,123704.5782500328,20.6127,20.6207,20.5767,20.6047,123704.5783
2006-07-05 15:20:00,51.55,51.57,51.53,51.53,98911.18982028074,20.6047,20.6127,20.5967,20.5967,98911.1898
2006-07-05 15:25:00,51.54,51.59,51.47,51.5,154007.6085530631,20.6007,20.6207,20.5727,20.5847,154007.6086
2006-07-05 15:30:00,51.52,51.52,51.36,51.39,197166.4698937426,20.5927,20.5927,20.5287,20.5407,197166.4699
2006-07-05 15:35:00,51.38,51.49,51.33,51.48,129607.76597140236,20.5367,20.5807,20.5168,20.5767,129607.766
2006-07-05 15:40:00,51.48,51.49,51.39,51.46,169355.89662862392,20.5767,20.5807,20.5407,20.5687,169355.8966
2006-07-05 15:45:00,51.46,51.65,51.46,51.62,217237.30814639907,20.5687,20.6447,20.5687,20.6327,217237.3081
2006-07-05 15:50:00,51.62,51.67,51.49,51.52,190476.19047619047,20.6327,20.6527,20.5807,20.5927,190476.1905
2006-07-05 15:55:00,51.52,51.58,51.5,51.52,258428.44024662208,20.5927,20.6167,20.5847,20.5927,258428.4402
2006-07-06 09:30:00,51.53,51.83,51.53,51.83,298045.3889544799,20.5967,20.7166,20.5967,20.7166,298045.389
2006-07-06 09:35:00,51.83,51.84,51.62,51.72,205299.75075429623,20.7166,20.7206,20.6327,20.6726,205299.7508
2006-07-06 09:40:00,51.73,51.78,51.56,51.63,205824.4785517513,20.6766,20.6966,20.6087,20.6367,205824.4786
2006-07-06 09:45:00,51.63,51.67,51.54,51.56,191394.46412173685,20.6367,20.6527,20.6007,20.6087,191394.4641
2006-07-06 09:50:00,51.55,51.78,51.55,51.78,163059.16305916305,20.6047,20.6966,20.6047,20.6966,163059.1631
2006-07-06 09:55:00,51.78,51.84,51.76,51.79,244391.9716646989,20.6966,20.7206,20.6886,20.7006,244391.9717
2006-07-06 10:00:00,51.79,51.91,51.75,51.91,328873.14705496526,20.7006,20.7486,20.6846,20.7486,328873.1471
2006-07-06 10:05:00,51.9,51.91,51.78,51.82,171192.44391971666,20.7446,20.7486,20.6966,20.7126,171192.4439
2006-07-06 10:10:00,51.85,51.91,51.78,51.81,130394.85766758496,20.7246,20.7486,20.6966,20.7086,130394.8577
2006-07-06 10:15:00,51.81,51.95,51.8,51.94,141807.68726223274,20.7086,20.7646,20.7046,20.7606,141807.6873
2006-07-06 10:20:00,51.94,52.05,51.89,52.03,165289.2561983471,20.7606,20.8045,20.7406,20.7965,165289.2562
2006-07-06 10:25:00,52.03,52.2,52.03,52.17,226026.49875377148,20.7965,20.8645,20.7965,20.8525,226026.4988
2006-07-06 10:30:00,52.18,52.2,51.78,51.99,317066.77161222615,20.8565,20.8645,20.6966,20.7806,317066.7716
2006-07-06 10:35:00,51.99,52.01,51.72,51.91,363505.1816869999,20.7806,20.7886,20.6726,20.7486,363505.1817
2006-07-06 10:40:00,51.92,52.06,51.84,51.84,226682.4085005904,20.7526,20.8085,20.7206,20.7206,226682.4085
2006-07-06 10:45:00,51.84,51.91,51.71,51.71,176046.17604617606,20.7206,20.7486,20.6686,20.6686,176046.176
2006-07-06 10:50:00,51.73,51.78,51.72,51.76,279548.73409418867,20.6766,20.6966,20.6726,20.6886,279548.7341
2006-07-06 10:55:00,51.79,51.91,51.7,51.84,284927.1940181031,20.7006,20.7486,20.6646,20.7206,284927.194
2006-07-06 11:00:00,51.86,51.87,51.78,51.81,251475.7969303424,20.7286,20.7326,20.6966,20.7086,251475.7969
2006-07-06 11:05:00,51.83,51.91,51.74,51.78,124491.6699462154,20.7166,20.7486,20.6806,20.6966,124491.6699
2006-07-06 11:10:00,51.78,51.8,51.68,51.78,195067.55870392235,20.6966,20.7046,20.6566,20.6966,195067.5587
2006-07-06 11:15:00,51.78,51.82,51.71,51.75,130657.22156631248,20.6966,20.7126,20.6686,20.6846,130657.2216
2006-07-06 11:20:00,51.75,51.8,51.74,51.79,107175.65263019808,20.6846,20.7046,20.6806,20.7006,107175.6526
2006-07-06 11:25:00,51.78,51.84,51.75,51.84,114259.47789584154,20.6966,20.7206,20.6846,20.7206,114259.4779
2006-07-06 11:30:00,51.84,51.87,51.77,51.83,181162.272071363,20.7206,20.7326,20.6926,20.7166,181162.2721
2006-07-06 11:35:00,51.83,51.85,51.75,51.76,120162.66561721108,20.7166,20.7246,20.6846,20.6886,120162.6656
2006-07-06 11:40:00,51.75,51.87,51.74,51.84,97074.642529188,20.6846,20.7326,20.6806,20.7206,97074.6425
2006-07-06 11:45:00,51.84,51.94,51.83,51.87,119506.75587039224,20.7206,20.7606,20.7166,20.7326,119506.7559
2006-07-06 11:50:00,51.89,51.9,51.81,51.84,82513.4461498098,20.7406,20.7446,20.7086,20.7206,82513.4461
2006-07-06 11:55:00,51.84,51.84,51.77,51.78,77528.53207398663,20.7206,20.7206,20.6926,20.6966,77528.5321
2006-07-06 12:00:00,51.77,51.86,51.76,51.84,140758.23166732257,20.6926,20.7286,20.6886,20.7206,140758.2317
2006-07-06 12:05:00,51.84,51.87,51.82,51.85,80283.35301062574,20.7206,20.7326,20.7126,20.7246,80283.353
2006-07-06 12:10:00,51.84,51.89,51.81,51.84,87235.99632690543,20.7206,20.7406,20.7086,20.7206,87235.9963
2006-07-06 12:15:00,51.84,51.86,51.75,51.84,141282.95946477764,20.7206,20.7286,20.6846,20.7206,141282.9595
2006-07-06 12:20:00,51.86,51.89,51.82,51.88,111111.11111111112,20.7286,20.7406,20.7126,20.7366,111111.1111
2006-07-06 12:25:00,51.9,52.0,51.87,51.94,109668.10966810968,20.7446,20.7846,20.7326,20.7606,109668.1097
2006-07-06 12:30:00,51.95,51.95,51.84,51.9,70444.70680834318,20.7646,20.7646,20.7206,20.7446,70444.7068
2006-07-06 12:35:00,51.91,51.91,51.84,51.85,55883.510428964975,20.7486,20.7486,20.7206,20.7246,55883.5104
2006-07-06 12:40:00,51.87,51.9,51.85,51.88,66640.43027679392,20.7326,20.7446,20.7246,20.7366,66640.4303
2006-07-06 12:45:00,51.89,51.95,51.82,51.84,223534.0417158599,20.7406,20.7646,20.7126,20.7206,223534.0417
2006-07-06 12:50:00,51.84,52.01,51.83,52.0,149940.96812278632,20.7206,20.7886,20.7166,20.7846,149940.9681
2006-07-06 12:55:00,52.0,52.03,51.93,52.03,98517.64397218944,20.7846,20.7965,20.7566,20.7965,98517.644
2006-07-06 13:00:00,52.03,52.07,51.96,52.0,109930.4735668372,20.7965,20.8125,20.7686,20.7846,109930.4736
2006-07-06 13:05:00,51.99,52.02,51.95,51.98,55358.78263150991,20.7806,20.7925,20.7646,20.7766,55358.7826
2006-07-06 13:10:00,51.98,51.99,51.89,51.95,74511.34723861997,20.7766,20.7806,20.7406,20.7646,74511.3472
2006-07-06 13:15:00,51.94,52.0,51.94,51.99,35156.7624294897,20.7606,20.7846,20.7606,20.7806,35156.7624
2006-07-06 13:20:00,52.0,52.07,52.0,52.07,105995.01508592418,20.7846,20.8125,20.7846,20.8125,105995.0151
2006-07-06 13:25:00,52.08,52.12,52.06,52.08,73068.34579561853,20.8165,20.8325,20.8085,20.8165,73068.3458
2006-07-06 13:30:00,52.07,52.1,52.01,52.06,49062.04906204907,20.8125,20.8245,20.7886,20.8085,49062.0491
2006-07-06 13:35:00,52.04,52.07,52.04,52.04,69001.70536534172,20.8005,20.8125,20.8005,20.8005,69001.7054
2006-07-06 13:40:00,52.04,52.1,52.04,52.07,96549.91473173292,20.8005,20.8245,20.8005,20.8125,96549.9147
2006-07-06 13:45:00,52.07,52.14,52.05,52.1,361012.7246490883,20.8125,20.8405,20.8045,20.8245,361012.7246
2006-07-06 13:50:00,52.1,52.12,52.06,52.06,66771.61222615768,20.8245,20.8325,20.8085,20.8085,66771.6122
2006-07-06 13:55:00,52.06,52.07,52.03,52.05,84349.99344090253,20.8085,20.8125,20.7965,20.8045,84349.9934
2006-07-06 14:00:00,52.05,52.09,52.03,52.07,57720.057720057725,20.8045,20.8205,20.7965,20.8125,57720.0577
2006-07-06 14:05:00,52.08,52.09,52.03,52.04,82513.4461498098,20.8165,20.8205,20.7965,20.8005,82513.4461
2006-07-06 14:10:00,52.03,52.04,51.85,51.92,117932.57247802702,20.7965,20.8005,20.7246,20.7526,117932.5725
2006-07-06 14:15:00,51.92,51.94,51.85,51.85,113997.113997114,20.7526,20.7606,20.7246,20.7246,113997.114
2006-07-06 14:20:00,51.85,51.88,51.84,51.86,93926.27574445755,20.7246,20.7366,20.7206,20.7286,93926.2757
2006-07-06 14:25:00,51.85,51.89,51.84,51.87,93795.0937950938,20.7246,20.7406,20.7206,20.7326,93795.0938
2006-07-06 14:30:00,51.87,51.89,51.78,51.81,168306.44103371375,20.7326,20.7406,20.6966,20.7086,168306.441
2006-07-06 14:35:00,51.81,51.81,51.67,51.7,231142.5947789584,20.7086,20.7086,20.6527,20.6646,231142.5948
2006-07-06 14:40:00,51.69,51.78,51.69,51.73,148235.60278105733,20.6606,20.6966,20.6606,20.6766,148235.6028
2006-07-06 14:45:00,51.72,51.75,51.71,51.71,63098.51764397219,20.6726,20.6846,20.6686,20.6686,63098.5176
2006-07-06 14:50:00,51.71,51.73,51.68,51.71,74117.80139052866,20.6686,20.6766,20.6566,20.6686,74117.8014
2006-07-06 14:55:00,51.71,51.76,51.66,51.66,79233.8974157156,20.6686,20.6886,20.6487,20.6487,79233.8974
2006-07-06 15:00:00,51.66,51.71,51.64,51.7,127902.40062967336,20.6487,20.6686,20.6407,20.6646,127902.4006
2006-07-06 15:05:00,51.7,51.74,51.62,51.62,113078.84035156763,20.6646,20.6806,20.6327,20.6327,113078.8404
2006-07-06 15:10:00,51.63,51.65,51.54,51.58,121343.303161485,20.6367,20.6447,20.6007,20.6167,121343.3032
2006-07-06 15:15:00,51.58,51.6,51.54,51.54,77659.71402335039,20.6167,20.6247,20.6007,20.6007,77659.714
2006-07-06 15:20:00,51.53,51.62,51.52,51.62,115177.75154138792,20.5967,20.6327,20.5927,20.6327,115177.7515
2006-07-06 15:25:00,51.62,51.63,51.56,51.57,83169.35589662862,20.6327,20.6367,20.6087,20.6127,83169.3559
2006-07-06 15:30:00,51.57,51.57,51.39,51.44,179588.08867899777,20.6127,20.6127,20.5407,20.5607,179588.0887
2006-07-06 15:35:00,51.44,51.49,51.42,51.46,99435.9176177358,20.5607,20.5807,20.5527,20.5687,99435.9176
2006-07-06 15:40:00,51.46,51.55,51.46,51.52,165158.07424898335,20.5687,20.6047,20.5687,20.5927,165158.0742
2006-07-06 15:45:00,51.52,51.52,51.49,51.5,107175.65263019808,20.5927,20.5927,20.5807,20.5847,107175.6526
2006-07-06 15:50:00,51.51,51.62,51.5,51.61,120556.21146530236,20.5887,20.6327,20.5847,20.6287,120556.2115
2006-07-06 15:55:00,51.62,51.62,51.49,51.5,161091.43381870654,20.6327,20.6327,20.5807,20.5847,161091.4338
2006-07-07 09:30:00,51.84,51.91,51.79,51.91,200314.83667847305,20.7206,20.7486,20.7006,20.7486,200314.8367
2006-07-07 09:35:00,51.92,52.18,51.91,52.18,277974.55070182343,20.7526,20.8565,20.7486,20.8565,277974.5507
2006-07-07 09:40:00,52.18,52.26,52.11,52.16,303161.4849796668,20.8565,20.8885,20.8285,20.8485,303161.485
2006-07-07 09:45:00,52.16,52.26,52.13,52.19,249245.7037911584,20.8485,20.8885,20.8365,20.8605,249245.7038
2006-07-07 09:50:00,52.2,52.22,52.0,52.06,198084.743539289,20.8645,20.8725,20.7846,20.8085,198084.7435
2006-07-07 09:55:00,52.05,52.19,52.04,52.15,189689.0987800079,20.8045,20.8605,20.8005,20.8445,189689.0988
2006-07-07 10:00:00,52.15,52.16,52.02,52.04,285714.28571428574,20.8445,20.8485,20.7925,20.8005,285714.2857
2006-07-07 10:05:00,52.05,52.22,52.05,52.22,124885.21579430671,20.8045,20.8725,20.8045,20.8725,124885.2158
2006-07-07 10:10:00,52.23,52.42,52.23,52.42,220910.40272858457,20.8765,20.9524,20.8765,20.9524,220910.4027
2006-07-07 10:15:00,52.42,52.52,52.41,52.51,224321.1334120425,20.9524,20.9924,20.9484,20.9884,224321.1334
2006-07-07 10:20:00,52.51,52.52,52.45,52.45,119375.57392102848,20.9884,20.9924,20.9644,20.9644,119375.5739
2006-07-07 10:25:00,52.45,52.48,52.36,52.47,156237.70169224715,20.9644,20.9764,20.9284,20.9724,156237.7017
2006-07-07 10:30:00,52.45,52.45,52.16,52.19,227600.6821461367,20.9644,20.9644,20.8485,20.8605,227600.6821
2006-07-07 10:35:00,52.16,52.29,52.15,52.27,162272.07136298047,20.8485,20.9005,20.8445,20.8925,162272.0714
2006-07-07 10:40:00,52.28,52.29,52.19,52.21,131050.7674144038,20.8965,20.9005,20.8605,20.8685,131050.7674
2006-07-07 10:45:00,52.23,52.33,52.21,52.31,127902.40062967336,20.8765,20.9165,20.8685,20.9085,127902.4006
2006-07-07 10:50:00,52.31,52.33,52.28,52.29,92089.72845336482,20.9085,20.9165,20.8965,20.9005,92089.7285
2006-07-07 10:55:00,52.3,52.33,52.25,52.27,129738.9479207661,20.9045,20.9165,20.8845,20.8925,129738.9479
2006-07-07 11:00:00,52.27,52.32,52.23,52.25,147842.05693296602,20.8925,20.9125,20.8765,20.8845,147842.0569
2006-07-07 11:05:00,52.26,52.3,52.23,52.26,155057.06414797326,20.8885,20.9045,20.8765,20.8885,155057.0641
2006-07-07 11:10:00,52.26,52.29,52.23,52.28,106388.56093401548,20.8885,20.9005,20.8765,20.8965,106388.5609
2006-07-07 11:15:00,52.27,52.3,52.26,52.29,147448.5110848747,20.8925,20.9045,20.8885,20.9005,147448.5111
2006-07-07 11:20:00,52.29,52.38,52.28,52.37,125147.57969303423,20.9005,20.9364,20.8965,20.9324,125147.5797
2006-07-07 11:25:00,52.36,52.48,52.36,52.45,106782.10678210678,20.9284,20.9764,20.9284,20.9644,106782.1068
2006-07-07 11:30:00,52.45,52.51,52.39,52.51,205299.75075429623,20.9644,20.9884,20.9404,20.9884,205299.7508
2006-07-07 11:35:00,52.49,52.56,52.49,52.55,121343.303161485,20.9804,21.0084,20.9804,21.0044,121343.3032
2006-07-07 11:40:00,52.55,52.58,52.48,52.48,79102.71546635183,21.0044,21.0164,20.9764,20.9764,79102.7155
2006-07-07 11:45:00,52.49,52.55,52.47,52.5,81463.99055489965,20.9804,21.0044,20.9724,20.9844,81463.9906
2006-07-07 11:50:00,52.49,52.51,52.46,52.49,115702.47933884298,20.9804,20.9884,20.9684,20.9804,115702.4793
2006-07-07 11:55:00,52.48,52.5,52.43,52.46,117932.57247802702,20.9764,20.9844,20.9564,20.9684,117932.5725
2006-07-07 12:00:00,52.46,52.47,52.39,52.39,123442.21435130526,20.9684,20.9724,20.9404,20.9404,123442.2144
2006-07-07 12:05:00,52.39,52.42,52.38,52.38,86842.45047881412,20.9404,20.9524,20.9364,20.9364,86842.4505
2006-07-07 12:10:00,52.38,52.4,52.31,52.39,165158.07424898335,20.9364,20.9444,20.9085,20.9404,165158.0742
2006-07-07 12:15:00,52.39,52.4,52.25,52.25,168306.44103371375,20.9404,20.9444,20.8845,20.8845,168306.441
2006-07-07 12:20:00,52.25,52.35,52.23,52.28,146267.87354060082,20.8845,20.9244,20.8765,20.8965,146267.8735
2006-07-07 12:25:00,52.29,52.36,52.23,52.35,255017.70956316413,20.9005,20.9284,20.8765,20.9244,255017.7096
2006-07-07 12:30:00,52.35,52.41,52.29,52.35,139577.59412304868,20.9244,20.9484,20.9005,20.9244,139577.5941
2006-07-07 12:35:00,52.34,52.34,52.28,52.29,110324.01941492852,20.9205,20.9205,20.8965,20.9005,110324.0194
2006-07-07 12:40:00,52.29,52.35,52.23,52.32,115964.84323757052,20.9005,20.9244,20.8765,20.9125,115964.8432
2006-07-07 12:45:00,52.32,52.32,52.24,52.3,116489.57103502558,20.9125,20.9125,20.8805,20.9045,116489.571
2006-07-07 12:50:00,52.3,52.32,52.29,52.29,60343.696707333074,20.9045,20.9125,20.9005,20.9005,60343.6967
2006-07-07 12:55:00,52.29,52.31,52.22,52.26,125803.48943985307,20.9005,20.9085,20.8725,20.8885,125803.4894
2006-07-07 13:00:00,52.25,52.3,52.21,52.23,298963.66260002623,20.8845,20.9045,20.8685,20.8765,298963.6626
2006-07-07 13:05:00,52.25,52.26,52.16,52.16,117014.29883248064,20.8845,20.8885,20.8485,20.8485,117014.2988
2006-07-07 13:10:00,52.16,52.16,51.97,52.03,182736.4554637282,20.8485,20.8485,20.7726,20.7965,182736.4555
2006-07-07 13:15:00,52.03,52.03,51.86,51.88,188114.91538764263,20.7965,20.7965,20.7286,20.7366,188114.9154
2006-07-07 13:20:00,51.88,52.0,51.88,51.92,167781.71323625869,20.7366,20.7846,20.7366,20.7526,167781.7132
2006-07-07 13:25:00,51.91,51.94,51.84,51.85,158598.97678079497,20.7486,20.7606,20.7206,20.7246,158598.9768
2006-07-07 13:30:00,51.84,51.85,51.75,51.83,145349.59989505445,20.7206,20.7246,20.6846,20.7166,145349.5999
2006-07-07 13:35:00,51.84,51.86,51.72,51.72,111767.02085792997,20.7206,20.7286,20.6726,20.6726,111767.0209
2006-07-07 13:40:00,51.74,51.76,51.58,51.62,145087.2359963269,20.6806,20.6886,20.6167,20.6327,145087.236
2006-07-07 13:45:00,51.62,51.64,51.55,51.6,203463.20346320348,20.6327,20.6407,20.6047,20.6247,203463.2035
2006-07-07 13:50:00,51.6,51.68,51.59,51.61,140758.23166732257,20.6247,20.6566,20.6207,20.6287,140758.2317
2006-07-07 13:55:00,51.6,51.62,51.55,51.55,106126.19703528794,20.6247,20.6327,20.6047,20.6047,106126.197
2006-07-07 14:00:00,51.55,51.71,51.52,51.67,96549.91473173292,20.6047,20.6686,20.5927,20.6527,96549.9147
2006-07-07 14:05:00,51.68,51.73,51.59,51.59,105207.92338974155,20.6566,20.6766,20.6207,20.6207,105207.9234
2006-07-07 14:10:00,51.59,51.65,51.52,51.55,91171.45480781845,20.6207,20.6447,20.5927,20.6047,91171.4548
2006-07-07 14:15:00,51.57,51.62,51.52,51.58,113997.113997114,20.6127,20.6327,20.5927,20.6167,113997.114
2006-07-07 14:20:00,51.56,51.56,51.46,51.52,90909.09090909093,20.6087,20.6087,20.5687,20.5927,90909.0909
2006-07-07 14:25:00,51.51,51.52,51.47,51.49,53391.05339105339,20.5887,20.5927,20.5727,20.5807,53391.0534
2006-07-07 14:30:00,51.48,51.55,51.36,51.39,154794.7002492457,20.5767,20.6047,20.5287,20.5407,154794.7002
2006-07-07 14:35:00,51.39,51.39,51.25,51.26,123835.76019939657,20.5407,20.5407,20.4848,20.4888,123835.7602
2006-07-07 14:40:00,51.26,51.26,51.14,51.2,134592.6800472255,20.4888,20.4888,20.4408,20.4648,134592.68
2006-07-07 14:45:00,51.19,51.24,51.15,51.23,89859.63531418078,20.4608,20.4808,20.4448,20.4768,89859.6353
2006-07-07 14:50:00,51.23,51.25,51.13,51.16,87367.17827626919,20.4768,20.4848,20.4368,20.4488,87367.1783
2006-07-07 14:55:00,51.16,51.21,51.1,51.14,97074.642529188,20.4488,20.4688,20.4248,20.4408,97074.6425
2006-07-07 15:00:00,51.15,51.2,51.09,51.16,104945.55949101404,20.4448,20.4648,20.4208,20.4488,104945.5595
2006-07-07 15:05:00,51.16,51.33,51.14,51.3,116751.93493375312,20.4488,20.5168,20.4408,20.5048,116751.9349
2006-07-07 15:10:00,51.3,51.33,51.2,51.27,102453.10245310246,20.5048,20.5168,20.4648,20.4928,102453.1025
2006-07-07 15:15:00,51.29,51.41,51.28,51.33,95894.00498491408,20.5008,20.5487,20.4968,20.5168,95894.005
2006-07-07 15:20:00,51.34,51.34,51.2,51.22,95500.45913682276,20.5207,20.5207,20.4648,20.4728,95500.4591
2006-07-07 15:25:00,51.22,51.26,51.16,51.21,99435.9176177358,20.4728,20.4888,20.4488,20.4688,99435.9176
2006-07-07 15:30:00,51.21,51.33,51.19,51.33,97205.82447855176,20.4688,20.5168,20.4608,20.5168,97205.8245
2006-07-07 15:35:00,51.33,51.35,51.22,51.23,91565.00065590975,20.5168,20.5247,20.4728,20.4768,91565.0007
2006-07-07 15:40:00,51.21,51.24,51.17,51.22,131050.7674144038,20.4688,20.4808,20.4528,20.4728,131050.7674
2006-07-07 15:45:00,51.21,51.27,51.19,51.23,115308.93349075167,20.4688,20.4928,20.4608,20.4768,115308.9335
2006-07-07 15:50:00,51.24,51.36,51.23,51.35,141020.59556605012,20.4808,20.5287,20.4768,20.5247,141020.5956
2006-07-07 15:55:00,51.36,51.36,51.22,51.22,242161.87852551488,20.5287,20.5287,20.4728,20.4728,242161.8785
2006-07-10 09:30:00,51.21,51.26,51.12,51.14,234815.68936114392,20.4688,20.4888,20.4328,20.4408,234815.6894
2006-07-10 09:35:00,51.13,51.29,51.13,51.24,262101.5348288076,20.4368,20.5008,20.4368,20.4808,262101.5348
2006-07-10 09:40:00,51.22,51.24,51.13,51.16,141414.14141414143,20.4728,20.4808,20.4368,20.4488,141414.1414
2006-07-10 09:45:00,51.15,51.2,51.08,51.15,134461.49809786174,20.4448,20.4648,20.4168,20.4448,134461.4981
2006-07-10 09:50:00,51.14,51.2,51.01,51.05,234159.7796143251,20.4408,20.4648,20.3888,20.4048,234159.7796
2006-07-10 09:55:00,51.06,51.06,50.92,51.04,176964.44969172243,20.4088,20.4088,20.3529,20.4008,176964.4497
2006-07-10 10:00:00,51.04,51.18,50.93,51.02,176702.08579299488,20.4008,20.4568,20.3569,20.3928,176702.0858
2006-07-10 10:05:00,51.01,51.21,51.01,51.17,268529.45034763217,20.3888,20.4688,20.3888,20.4528,268529.4503
2006-07-10 10:10:00,51.19,51.58,51.17,51.53,223140.4958677686,20.4608,20.6167,20.4528,20.5967,223140.4959
2006-07-10 10:15:00,51.54,51.58,51.39,51.43,127508.85478158206,20.6007,20.6167,20.5407,20.5567,127508.8548
2006-07-10 10:20:00,51.42,51.5,51.38,51.48,132493.76885740523,20.5527,20.5847,20.5367,20.5767,132493.7689
2006-07-10 10:25:00,51.48,51.58,51.48,51.52,138659.3204775023,20.5767,20.6167,20.5767,20.5927,138659.3205
2006-07-10 10:30:00,51.52,51.57,51.45,51.47,171979.53561589925,20.5927,20.6127,20.5647,20.5727,171979.5356
2006-07-10 10:35:00,51.47,51.5,51.39,51.42,117670.20857929948,20.5727,20.5847,20.5407,20.5527,117670.2086
2006-07-10 10:40:00,51.42,51.54,51.41,51.54,68739.34146661419,20.5527,20.6007,20.5487,20.6007,68739.3415
2006-07-10 10:45:00,51.54,51.67,51.51,51.67,67689.88587170406,20.6007,20.6527,20.5887,20.6527,67689.8859
2006-07-10 10:50:00,51.67,51.81,51.66,51.81,98780.00787091696,20.6527,20.7086,20.6487,20.7086,98780.0079
2006-07-10 10:55:00,51.81,51.91,51.74,51.8,194805.1948051948,20.7086,20.7486,20.6806,20.7046,194805.1948
2006-07-10 11:00:00,51.83,51.94,51.81,51.87,74773.7111373475,20.7166,20.7606,20.7086,20.7326,74773.7111
2006-07-10 11:05:00,51.85,51.87,51.77,51.78,56539.42017578382,20.7246,20.7326,20.6926,20.6966,56539.4202
2006-07-10 11:10:00,51.78,51.81,51.68,51.68,75823.16673225764,20.6966,20.7086,20.6566,20.6566,75823.1667
2006-07-10 11:15:00,51.69,51.77,51.62,51.64,115440.11544011543,20.6606,20.6926,20.6327,20.6407,115440.1154
2006-07-10 11:20:00,51.64,51.64,51.46,51.49,142070.05116096025,20.6407,20.6407,20.5687,20.5807,142070.0512
2006-07-10 11:25:00,51.49,51.58,51.41,51.42,106519.74288337924,20.5807,20.6167,20.5487,20.5527,106519.7429
2006-07-10 11:30:00,51.42,51.42,51.3,51.32,117539.02662993572,20.5527,20.5527,20.5048,20.5128,117539.0266
2006-07-10 11:35:00,51.31,51.31,51.17,51.22,112029.38475665748,20.5088,20.5088,20.4528,20.4728,112029.3848
2006-07-10 11:40:00,51.22,51.22,51.09,51.11,87498.36022563296,20.4728,20.4728,20.4208,20.4288,87498.3602
2006-07-10 11:45:00,51.11,51.21,51.07,51.18,145611.963793782,20.4288,20.4688,20.4128,20.4568,145611.9638
2006-07-10 11:50:00,51.18,51.22,51.12,51.17,47619.04761904762,20.4568,20.4728,20.4328,20.4528,47619.0476
2006-07-10 11:55:00,51.17,51.26,51.16,51.23,52603.961694870784,20.4528,20.4888,20.4488,20.4768,52603.9617
2006-07-10 12:00:00,51.22,51.23,51.1,51.13,87104.81437754165,20.4728,20.4768,20.4248,20.4368,87104.8144
2006-07-10 12:05:00,51.13,51.2,51.09,51.16,46044.86422668241,20.4368,20.4648,20.4208,20.4488,46044.8642
2006-07-10 12:10:00,51.15,51.21,51.13,51.19,39354.58480913026,20.4448,20.4688,20.4368,20.4608,39354.5848
2006-07-10 12:15:00,51.2,51.24,51.16,51.17,53522.23534041716,20.4648,20.4808,20.4488,20.4528,53522.2353
2006-07-10 12:20:00,51.17,51.2,51.13,51.18,37780.40141676505,20.4528,20.4648,20.4368,20.4568,37780.4014
2006-07-10 12:25:00,51.2,51.28,51.17,51.2,78709.16961826052,20.4648,20.4968,20.4528,20.4648,78709.1696
2006-07-10 12:30:00,51.19,51.23,51.17,51.23,39616.9487078578,20.4608,20.4768,20.4528,20.4768,39616.9487
2006-07-10 12:35:00,51.23,51.3,51.22,51.29,56670.60212514758,20.4768,20.5048,20.4728,20.5008,56670.6021
2006-07-10 12:40:00,51.27,51.27,51.16,51.2,46176.04617604618,20.4928,20.4928,20.4488,20.4648,46176.0462
2006-07-10 12:45:00,51.21,51.21,51.14,51.15,26761.11767020858,20.4688,20.4688,20.4408,20.4448,26761.1177
2006-07-10 12:50:00,51.14,51.14,51.1,51.1,47094.31982159255,20.4408,20.4408,20.4248,20.4248,47094.3198
2006-07-10 12:55:00,51.1,51.11,51.05,51.07,114128.29594647777,20.4248,20.4288,20.4048,20.4128,114128.2959
2006-07-10 13:00:00,51.07,51.07,50.99,51.01,52603.961694870784,20.4128,20.4128,20.3809,20.3888,52603.9617
2006-07-10 13:05:00,51.01,51.01,50.89,50.91,74511.34723861997,20.3888,20.3888,20.3409,20.3489,74511.3472
2006-07-10 13:10:00,50.91,50.94,50.89,50.89,63623.24544142727,20.3489,20.3609,20.3409,20.3409,63623.2454
2006-07-10 13:15:00,50.89,50.91,50.83,50.85,67821.06782106782,20.3409,20.3489,20.3169,20.3249,67821.0678
2006-07-10 13:20:00,50.85,50.88,50.83,50.88,43552.40718877083,20.3249,20.3369,20.3169,20.3369,43552.4072
2006-07-10 13:25:00,50.88,50.91,50.81,50.85,67689.88587170406,20.3369,20.3489,20.3089,20.3249,67689.8859
2006-07-10 13:30:00,50.85,50.96,50.85,50.91,108356.290174472,20.3249,20.3689,20.3249,20.3489,108356.2902
2006-07-10 13:35:00,50.91,50.92,50.77,50.8,334645.152826971,20.3489,20.3529,20.2929,20.3049,334645.1528
2006-07-10 13:40:00,50.8,50.9,50.78,50.87,109799.29161747344,20.3049,20.3449,20.2969,20.3329,109799.2916
2006-07-10 13:45:00,50.86,51.02,50.85,50.96,121343.303161485,20.3289,20.3928,20.3249,20.3689,121343.3032
2006-07-10 13:50:00,50.98,51.12,50.98,51.1,103240.19414928506,20.3769,20.4328,20.3769,20.4248,103240.1941
2006-07-10 13:55:00,51.1,51.13,50.98,51.02,64279.1551882461,20.4248,20.4368,20.3769,20.3928,64279.1552
2006-07-10 14:00:00,51.01,51.11,51.0,51.1,85792.99488390397,20.3888,20.4288,20.3849,20.4248,85792.9949
2006-07-10 14:05:00,51.11,51.11,51.04,51.04,65328.61078315624,20.4288,20.4288,20.4008,20.4008,65328.6108
2006-07-10 14:10:00,51.05,51.09,51.04,51.07,61524.33425160698,20.4048,20.4208,20.4008,20.4128,61524.3343
2006-07-10 14:15:00,51.08,51.16,51.07,51.16,41453.495998950544,20.4168,20.4488,20.4128,20.4488,41453.496
2006-07-10 14:20:00,51.16,51.17,51.1,51.15,52341.59779614325,20.4488,20.4528,20.4248,20.4448,52341.5978
2006-07-10 14:25:00,51.17,51.23,51.1,51.14,59687.78696051423,20.4528,20.4768,20.4248,20.4408,59687.787
2006-07-10 14:30:00,51.14,51.14,51.02,51.04,67558.70392234028,20.4408,20.4408,20.3928,20.4008,67558.7039
2006-07-10 14:35:00,51.04,51.04,50.97,51.01,91040.27285845469,20.4008,20.4008,20.3729,20.3888,91040.2729
2006-07-10 14:40:00,51.01,51.05,50.95,50.96,65984.52052997508,20.3888,20.4048,20.3649,20.3689,65984.5205
2006-07-10 14:45:00,50.96,50.96,50.93,50.94,58244.78551751279,20.3689,20.3689,20.3569,20.3609,58244.7855
2006-07-10 14:50:00,50.94,50.99,50.93,50.94,48930.86711268529,20.3609,20.3809,20.3569,20.3609,48930.8671
2006-07-10 14:55:00,50.94,50.95,50.89,50.93,102715.46635183,20.3609,20.3649,20.3409,20.3569,102715.4664
2006-07-10 15:00:00,50.93,50.97,50.88,50.9,161747.3435655254,20.3569,20.3729,20.3369,20.3449,161747.3436
2006-07-10 15:05:00,50.89,50.94,50.87,50.94,67427.52197297652,20.3409,20.3609,20.3329,20.3609,67427.522
2006-07-10 15:10:00,50.94,51.13,50.93,51.07,71231.79850452578,20.3609,20.4368,20.3569,20.4128,71231.7985
2006-07-10 15:15:00,51.08,51.19,51.05,51.18,61655.51620097075,20.4168,20.4608,20.4048,20.4568,61655.5162
2006-07-10 15:20:00,51.18,51.26,51.17,51.26,98648.8259215532,20.4568,20.4888,20.4528,20.4888,98648.8259
2006-07-10 15:25:00,51.26,51.28,51.2,51.2,68345.7956185229,20.4888,20.4968,20.4648,20.4648,68345.7956
2006-07-10 15:30:00,51.2,51.26,51.2,51.23,39748.13065722157,20.4648,20.4888,20.4648,20.4768,39748.1307
2006-07-10 15:35:00,51.23,51.24,51.15,51.23,83300.5378459924,20.4768,20.4808,20.4448,20.4768,83300.5378
2006-07-10 15:40:00,51.23,51.36,51.22,51.35,159648.4323757051,20.4768,20.5287,20.4728,20.5247,159648.4324
2006-07-10 15:45:00,51.34,51.39,51.31,51.39,104420.83169355895,20.5207,20.5407,20.5088,20.5407,104420.8317
2006-07-10 15:50:00,51.37,51.39,51.31,51.35,154794.7002492457,20.5327,20.5407,20.5088,20.5247,154794.7002
2006-07-10 15:55:00,51.35,51.36,51.3,51.35,175652.63019808475,20.5247,20.5287,20.5048,20.5247,175652.6302
2006-07-11 09:30:00,51.68,51.68,51.49,51.55,216581.3983995802,20.6566,20.6566,20.5807,20.6047,216581.3984
2006-07-11 09:35:00,51.55,51.8,51.5,51.77,126459.39918667192,20.6047,20.7046,20.5847,20.6926,126459.3992
2006-07-11 09:40:00,51.79,51.82,51.73,51.76,181293.4540207268,20.7006,20.7126,20.6766,20.6886,181293.454
2006-07-11 09:45:00,51.76,51.81,51.72,51.78,130788.40351567624,20.6886,20.7086,20.6726,20.6966,130788.4035
2006-07-11 09:50:00,51.8,51.85,51.77,51.8,244916.699462154,20.7046,20.7246,20.6926,20.7046,244916.6995
2006-07-11 09:55:00,51.81,51.83,51.74,51.8,143775.41650268924,20.7086,20.7166,20.6806,20.7046,143775.4165
2006-07-11 10:00:00,51.8,51.81,51.74,51.8,116489.57103502558,20.7046,20.7086,20.6806,20.7046,116489.571
2006-07-11 10:05:00,51.79,51.82,51.67,51.69,104683.1955922865,20.7006,20.7126,20.6527,20.6606,104683.1956
2006-07-11 10:10:00,51.65,51.67,51.55,51.62,113078.84035156763,20.6447,20.6527,20.6047,20.6327,113078.8404
2006-07-11 10:15:00,51.62,51.64,51.52,51.59,144431.32624950807,20.6327,20.6407,20.5927,20.6207,144431.3262
2006-07-11 10:20:00,51.59,51.61,51.49,51.61,174340.81070444707,20.6207,20.6287,20.5807,20.6287,174340.8107
2006-07-11 10:25:00,51.61,51.68,51.51,51.52,107831.56237701692,20.6287,20.6566,20.5887,20.5927,107831.5624
2006-07-11 10:30:00,51.52,51.53,51.26,51.33,145611.963793782,20.5927,20.5967,20.4888,20.5168,145611.9638
2006-07-11 10:35:00,51.33,51.42,51.28,51.38,92745.63820018366,20.5168,20.5527,20.4968,20.5367,92745.6382
2006-07-11 10:40:00,51.35,51.42,51.28,51.29,107569.1984782894,20.5247,20.5527,20.4968,20.5008,107569.1985
2006-07-11 10:45:00,51.27,51.46,51.27,51.39,116620.75298438936,20.4928,20.5687,20.4928,20.5407,116620.753
2006-07-11 10:50:00,51.37,51.41,51.26,51.26,195329.9226026499,20.5327,20.5487,20.4888,20.4888,195329.9226
2006-07-11 10:55:00,51.26,51.34,51.24,51.3,82513.4461498098,20.4888,20.5207,20.4808,20.5048,82513.4461
2006-07-11 11:00:00,51.31,51.42,51.3,51.39,95762.82303555032,20.5088,20.5527,20.5048,20.5407,95762.823
2006-07-11 11:05:00,51.38,51.42,51.36,51.41,81857.53640299095,20.5367,20.5527,20.5287,20.5487,81857.5364
2006-07-11 11:10:00,51.41,51.42,51.31,51.31,45782.50032795488,20.5487,20.5527,20.5088,20.5088,45782.5003
2006-07-11 11:15:00,51.31,51.4,51.3,51.39,46176.04617604618,20.5088,20.5447,20.5048,20.5407,46176.0462
2006-07-11 11:20:00,51.39,51.46,51.39,51.44,69001.70536534172,20.5407,20.5687,20.5407,20.5607,69001.7054
2006-07-11 11:25:00,51.44,51.55,51.42,51.52,89334.9075167257,20.5607,20.6047,20.5527,20.5927,89334.9075
2006-07-11 11:30:00,51.53,51.59,51.49,51.58,116751.93493375312,20.5967,20.6207,20.5807,20.6167,116751.9349
2006-07-11 11:35:00,51.58,51.6,51.53,51.57,114915.38764266035,20.6167,20.6247,20.5967,20.6127,114915.3876
2006-07-11 11:40:00,51.56,51.57,51.47,51.54,96549.91473173292,20.6087,20.6127,20.5727,20.6007,96549.9147
2006-07-11 11:45:00,51.53,51.62,51.51,51.55,100091.82736455464,20.5967,20.6327,20.5887,20.6047,100091.8274
2006-07-11 11:50:00,51.56,51.59,51.54,51.58,74642.52918798373,20.6087,20.6207,20.6007,20.6167,74642.5292
2006-07-11 11:55:00,51.57,51.6,51.51,51.53,68345.7956185229,20.6127,20.6247,20.5887,20.5967,68345.7956
2006-07-11 12:00:00,51.55,51.61,51.54,51.56,62836.15374524466,20.6047,20.6287,20.6007,20.6087,62836.1537
2006-07-11 12:05:00,51.56,51.6,51.54,51.58,45257.7725304998,20.6087,20.6247,20.6007,20.6167,45257.7725
2006-07-11 12:10:00,51.57,51.65,51.55,51.64,96025.18693427784,20.6127,20.6447,20.6047,20.6407,96025.1869
2006-07-11 12:15:00,51.64,51.65,51.57,51.58,57457.69382133018,20.6407,20.6447,20.6127,20.6167,57457.6938
2006-07-11 12:20:00,51.58,51.64,51.56,51.57,90646.72701036338,20.6167,20.6407,20.6087,20.6127,90646.727
2006-07-11 12:25:00,51.58,51.58,51.54,51.55,28597.664961301325,20.6167,20.6167,20.6007,20.6047,28597.665
2006-07-11 12:30:00,51.56,51.56,51.47,51.49,38436.31116358389,20.6087,20.6087,20.5727,20.5807,38436.3112
2006-07-11 12:35:00,51.49,51.54,51.36,51.53,81988.71835235471,20.5807,20.6007,20.5287,20.5967,81988.7184
2006-07-11 12:40:00,51.54,51.55,51.46,51.48,32008.395644759283,20.6007,20.6047,20.5687,20.5767,32008.3956
2006-07-11 12:45:00,51.48,51.49,51.45,51.46,64016.791289518565,20.5767,20.5807,20.5647,20.5687,64016.7913
2006-07-11 12:50:00,51.45,51.45,51.37,51.37,52210.41584677949,20.5647,20.5647,20.5327,20.5327,52210.4158
2006-07-11 12:55:00,51.37,51.37,51.26,51.26,60474.87865669684,20.5327,20.5327,20.4888,20.4888,60474.8787
2006-07-11 13:00:00,51.28,51.3,51.21,51.27,100354.19126328218,20.4968,20.5048,20.4688,20.4928,100354.1913
2006-07-11 13:05:00,51.25,51.31,51.24,51.3,83038.17394726486,20.4848,20.5088,20.4808,20.5048,83038.1739
2006-07-11 13:10:00,51.3,51.3,51.25,51.26,78053.2598714417,20.5048,20.5048,20.4848,20.4888,78053.2599
2006-07-11 13:15:00,51.26,51.3,51.23,51.3,76347.89452971272,20.4888,20.5048,20.4768,20.5048,76347.8945
2006-07-11 13:20:00,51.3,51.33,51.26,51.28,72150.07215007216,20.5048,20.5168,20.4888,20.4968,72150.0722
2006-07-11 13:25:00,51.28,51.31,51.27,51.31,24924.57037911584,20.4968,20.5088,20.4928,20.5088,24924.5704
2006-07-11 13:30:00,51.3,51.33,51.29,51.32,31352.485897940445,20.5048,20.5168,20.5008,20.5128,31352.4859
2006-07-11 13:35:00,51.32,51.39,51.3,51.31,67558.70392234028,20.5128,20.5407,20.5048,20.5088,67558.7039
2006-07-11 13:40:00,51.31,51.41,51.3,51.37,59818.968909878,20.5088,20.5487,20.5048,20.5327,59818.9689
2006-07-11 13:45:00,51.39,51.51,51.38,51.49,50636.23245441428,20.5407,20.5887,20.5367,20.5807,50636.2325
2006-07-11 13:50:00,51.49,51.53,51.42,51.46,78971.53351698807,20.5807,20.5967,20.5527,20.5687,78971.5335
2006-07-11 13:55:00,51.46,51.57,51.46,51.51,90253.18116227209,20.5687,20.6127,20.5687,20.5887,90253.1812
2006-07-11 14:00:00,51.5,51.52,51.46,51.49,47619.04761904762,20.5847,20.5927,20.5687,20.5807,47619.0476
2006-07-11 14:05:00,51.48,51.55,51.46,51.55,78840.3515676243,20.5767,20.6047,20.5687,20.6047,78840.3516
2006-07-11 14:10:00,51.52,51.6,51.49,51.57,131575.49521185886,20.5927,20.6247,20.5807,20.6127,131575.4952
2006-07-11 14:15:00,51.57,51.72,51.57,51.65,181686.9998688181,20.6127,20.6726,20.6127,20.6447,181686.9999
2006-07-11 14:20:00,51.68,51.68,51.58,51.65,101666.01075691984,20.6566,20.6566,20.6167,20.6447,101666.0108
2006-07-11 14:25:00,51.64,51.72,51.61,51.62,127115.30893349076,20.6407,20.6726,20.6287,20.6327,127115.3089
2006-07-11 14:30:00,51.63,51.64,51.55,51.64,47356.683720320085,20.6367,20.6407,20.6047,20.6407,47356.6837
2006-07-11 14:35:00,51.64,51.66,51.59,51.66,34500.85268267086,20.6407,20.6487,20.6207,20.6487,34500.8527
2006-07-11 14:40:00,51.65,51.67,51.58,51.61,77397.35012462286,20.6447,20.6527,20.6167,20.6287,77397.3501
2006-07-11 14:45:00,51.61,51.7,51.6,51.69,65722.15663124755,20.6287,20.6646,20.6247,20.6606,65722.1566
2006-07-11 14:50:00,51.7,51.71,51.63,51.66,73068.34579561853,20.6646,20.6686,20.6367,20.6487,73068.3458
2006-07-11 14:55:00,51.66,51.74,51.66,51.69,96812.27863046044,20.6487,20.6806,20.6487,20.6606,96812.2786
2006-07-11 15:00:00,51.68,51.69,51.61,51.62,49849.14075823167,20.6566,20.6606,20.6287,20.6327,49849.1408
2006-07-11 15:05:00,51.62,51.66,51.61,51.66,92220.9104027286,20.6327,20.6487,20.6287,20.6487,92220.9104
2006-07-11 15:10:00,51.67,51.79,51.63,51.77,159123.70457825004,20.6527,20.7006,20.6367,20.6926,159123.7046
2006-07-11 15:15:00,51.77,51.78,51.71,51.76,65328.61078315624,20.6926,20.6966,20.6686,20.6886,65328.6108
2006-07-11 15:20:00,51.75,51.84,51.75,51.84,202151.3839695658,20.6846,20.7206,20.6846,20.7206,202151.384
2006-07-11 15:25:00,51.84,51.88,51.8,51.8,167650.53128689493,20.7206,20.7366,20.7046,20.7046,167650.5313
2006-07-11 15:30:00,51.81,51.81,51.78,51.79,76741.44037780401,20.7086,20.7086,20.6966,20.7006,76741.4404
2006-07-11 15:35:00,51.8,51.96,51.79,51.96,177751.54138790502,20.7046,20.7686,20.7006,20.7686,177751.5414
2006-07-11 15:40:00,51.96,51.97,51.8,51.84,152171.06126197035,20.7686,20.7726,20.7046,20.7206,152171.0613
2006-07-11 15:45:00,51.84,51.85,51.66,51.68,169880.62442607898,20.7206,20.7246,20.6487,20.6566,169880.6244
2006-07-11 15:50:00,51.71,51.81,51.71,51.81,138790.50242686606,20.6686,20.7086,20.6686,20.7086,138790.5024
2006-07-11 15:55:00,51.81,51.82,51.71,51.77,212383.57601993968,20.7086,20.7126,20.6686,20.6926,212383.576
2006-07-12 09:30:00,52.03,52.17,51.99,52.1,351305.2603961695,20.7965,20.8525,20.7806,20.8245,351305.2604
2006-07-12 09:35:00,52.1,52.26,52.09,52.23,360487.9968516333,20.8245,20.8885,20.8205,20.8765,360487.9969
2006-07-12 09:40:00,52.22,52.32,52.14,52.32,319296.8647514102,20.8725,20.9125,20.8405,20.9125,319296.8648
2006-07-12 09:45:00,52.29,52.44,52.29,52.32,205299.75075429623,20.9005,20.9604,20.9005,20.9125,205299.7508
2006-07-12 09:50:00,52.35,52.38,52.24,52.36,123835.76019939657,20.9244,20.9364,20.8805,20.9284,123835.7602
2006-07-12 09:55:00,52.34,52.47,52.29,52.45,141151.77751541388,20.9205,20.9724,20.9005,20.9644,141151.7775
2006-07-12 10:00:00,52.45,52.45,52.2,52.22,190082.6446280992,20.9644,20.9644,20.8645,20.8725,190082.6446
2006-07-12 10:05:00,52.23,52.24,52.0,52.07,267086.4489046307,20.8765,20.8805,20.7846,20.8125,267086.4489
2006-07-12 10:10:00,52.07,52.17,52.05,52.06,193624.5572609209,20.8125,20.8525,20.8045,20.8085,193624.5573
2006-07-12 10:15:00,52.06,52.1,51.91,51.91,223009.31391840483,20.8085,20.8245,20.7486,20.7486,223009.3139
2006-07-12 10:20:00,51.91,51.99,51.85,51.94,157287.1572871573,20.7486,20.7806,20.7246,20.7606,157287.1573
2006-07-12 10:25:00,51.94,51.97,51.83,51.91,155450.60999606454,20.7606,20.7726,20.7166,20.7486,155450.61
2006-07-12 10:30:00,51.91,52.31,51.91,52.06,370064.2791551882,20.7486,20.9085,20.7486,20.8085,370064.2792
2006-07-12 10:35:00,52.07,52.28,51.96,52.13,226157.68070313527,20.8125,20.8965,20.7686,20.8365,226157.6807
2006-07-12 10:40:00,52.12,52.19,51.94,52.12,219598.58323494688,20.8325,20.8605,20.7606,20.8325,219598.5832
2006-07-12 10:45:00,52.16,52.16,51.97,52.05,316148.4979666798,20.8485,20.8485,20.7726,20.8045,316148.498
2006-07-12 10:50:00,52.05,52.07,51.84,51.95,369539.5513577332,20.8045,20.8125,20.7206,20.7646,369539.5514
2006-07-12 10:55:00,51.94,52.14,51.91,52.1,317853.8633084088,20.7606,20.8405,20.7486,20.8245,317853.8633
2006-07-12 11:00:00,52.11,52.19,52.07,52.15,603830.512921422,20.8285,20.8605,20.8125,20.8445,603830.5129
2006-07-12 11:05:00,52.17,52.36,52.16,52.34,258428.44024662208,20.8525,20.9284,20.8485,20.9205,258428.4402
2006-07-12 11:10:00,52.34,52.35,52.19,52.23,164764.52840089204,20.9205,20.9244,20.8605,20.8765,164764.5284
2006-07-12 11:15:00,52.24,52.38,52.22,52.38,153351.69880624427,20.8805,20.9364,20.8725,20.9364,153351.6988
2006-07-12 11:20:00,52.37,52.41,52.27,52.3,137347.50098386462,20.9324,20.9484,20.8925,20.9045,137347.501
2006-07-12 11:25:00,52.3,52.41,52.29,52.37,178407.45113472387,20.9045,20.9484,20.9005,20.9324,178407.4511
2006-07-12 11:30:00,52.36,52.41,52.35,52.4,111504.65695920242,20.9284,20.9484,20.9244,20.9444,111504.657
2006-07-12 11:35:00,52.4,52.56,52.39,52.52,246753.2467532468,20.9444,21.0084,20.9404,20.9924,246753.2468
2006-07-12 11:40:00,52.53,52.55,52.45,52.45,117276.66273120818,20.9964,21.0044,20.9644,20.9644,117276.6627
2006-07-12 11:45:00,52.45,52.54,52.43,52.53,101666.01075691984,20.9644,21.0004,20.9564,20.9964,101666.0108
2006-07-12 11:50:00,52.54,52.59,52.52,52.59,163977.43670470943,21.0004,21.0204,20.9924,21.0204,163977.4367
2006-07-12 11:55:00,52.6,52.6,52.43,52.45,228256.5918929556,21.0244,21.0244,20.9564,20.9644,228256.5919
2006-07-12 12:00:00,52.46,52.51,52.34,52.38,143906.598452053,20.9684,20.9884,20.9205,20.9364,143906.5985
2006-07-12 12:05:00,52.39,52.47,52.39,52.44,75954.34868162141,20.9404,20.9724,20.9404,20.9604,75954.3487
2006-07-12 12:10:00,52.43,52.45,52.29,52.29,82906.99199790109,20.9564,20.9644,20.9005,20.9005,82906.992
2006-07-12 12:15:00,52.29,52.31,52.22,52.22,136166.86343959073,20.9005,20.9085,20.8725,20.8725,136166.8634
2006-07-12 12:20:00,52.23,52.25,52.12,52.23,154138.79050242688,20.8765,20.8845,20.8325,20.8765,154138.7905
2006-07-12 12:25:00,52.23,52.25,52.14,52.15,137216.31903450086,20.8765,20.8845,20.8405,20.8445,137216.319
2006-07-12 12:30:00,52.16,52.28,52.13,52.26,134330.31614849798,20.8485,20.8965,20.8365,20.8885,134330.3161
2006-07-12 12:35:00,52.25,52.26,52.14,52.18,107175.65263019808,20.8845,20.8885,20.8405,20.8565,107175.6526
2006-07-12 12:40:00,52.18,52.21,52.1,52.1,46569.59202413748,20.8565,20.8685,20.8245,20.8245,46569.592
2006-07-12 12:45:00,52.1,52.16,52.07,52.16,76741.44037780401,20.8245,20.8485,20.8125,20.8485,76741.4404
2006-07-12 12:50:00,52.16,52.17,52.12,52.15,67165.15807424899,20.8485,20.8525,20.8325,20.8445,67165.1581
2006-07-12 12:55:00,52.15,52.19,52.1,52.14,60212.51475796931,20.8445,20.8605,20.8245,20.8405,60212.5148
2006-07-12 13:00:00,52.15,52.17,52.09,52.14,93139.18404827495,20.8445,20.8525,20.8205,20.8405,93139.184
2006-07-12 13:05:00,52.14,52.14,52.01,52.1,113078.84035156763,20.8405,20.8405,20.7886,20.8245,113078.8404
2006-07-12 13:10:00,52.09,52.12,52.04,52.11,89597.27141545323,20.8205,20.8325,20.8005,20.8285,89597.2714
2006-07-12 13:15:00,52.12,52.19,52.08,52.13,94188.6396431851,20.8325,20.8605,20.8165,20.8365,94188.6396
2006-07-12 13:20:00,52.13,52.16,52.1,52.15,70838.25265643447,20.8365,20.8485,20.8245,20.8445,70838.2527
2006-07-12 13:25:00,52.15,52.22,52.12,52.17,62442.60789715336,20.8445,20.8725,20.8325,20.8525,62442.6079
2006-07-12 13:30:00,52.17,52.25,52.13,52.23,57982.42161878526,20.8525,20.8845,20.8365,20.8765,57982.4216
2006-07-12 13:35:00,52.23,52.33,52.19,52.29,138265.774629411,20.8765,20.9165,20.8605,20.9005,138265.7746
2006-07-12 13:40:00,52.3,52.34,52.25,52.3,97730.55227600684,20.9045,20.9205,20.8845,20.9045,97730.5523
2006-07-12 13:45:00,52.29,52.3,52.16,52.23,168044.07713498623,20.9005,20.9045,20.8485,20.8765,168044.0771
2006-07-12 13:50:00,52.23,52.23,52.04,52.06,139839.9580217762,20.8765,20.8765,20.8005,20.8085,139839.958
2006-07-12 13:55:00,52.07,52.16,52.03,52.13,72543.61799816345,20.8125,20.8485,20.7965,20.8365,72543.618
2006-07-12 14:00:00,52.14,52.14,52.06,52.07,45913.68227731864,20.8405,20.8405,20.8085,20.8125,45913.6823
2006-07-12 14:05:00,52.06,52.09,52.01,52.06,65066.24688442871,20.8085,20.8205,20.7886,20.8085,65066.2469
2006-07-12 14:10:00,52.05,52.13,52.05,52.12,64803.88298570117,20.8045,20.8365,20.8045,20.8325,64803.883
2006-07-12 14:15:00,52.1,52.26,52.1,52.21,62967.33569460842,20.8245,20.8885,20.8245,20.8685,62967.3357
2006-07-12 14:20:00,52.21,52.22,52.16,52.16,72937.16384625476,20.8685,20.8725,20.8485,20.8485,72937.1638
2006-07-12 14:25:00,52.16,52.32,52.16,52.23,73199.52774498229,20.8485,20.9125,20.8485,20.8765,73199.5277
2006-07-12 14:30:00,52.23,52.24,52.07,52.09,74117.80139052866,20.8765,20.8805,20.8125,20.8205,74117.8014
2006-07-12 14:35:00,52.09,52.14,52.08,52.13,69657.61511216057,20.8205,20.8405,20.8165,20.8365,69657.6151
2006-07-12 14:40:00,52.13,52.23,52.08,52.09,79102.71546635183,20.8365,20.8765,20.8165,20.8205,79102.7155
2006-07-12 14:45:00,52.08,52.15,52.03,52.05,91040.27285845469,20.8165,20.8445,20.7965,20.8045,91040.2729
2006-07-12 14:50:00,52.03,52.05,51.97,51.97,155581.79194542833,20.7965,20.8045,20.7726,20.7726,155581.7919
2006-07-12 14:55:00,51.97,52.0,51.91,52.0,92220.9104027286,20.7726,20.7846,20.7486,20.7846,92220.9104
2006-07-12 15:00:00,51.99,52.03,51.93,52.0,86448.90463072281,20.7806,20.7965,20.7566,20.7846,86448.9046
2006-07-12 15:05:00,52.0,52.03,51.95,52.01,99435.9176177358,20.7846,20.7965,20.7646,20.7886,99435.9176
2006-07-12 15:10:00,52.02,52.1,52.0,52.05,93663.91184573004,20.7925,20.8245,20.7846,20.8045,93663.9118
2006-07-12 15:15:00,52.04,52.04,51.96,52.01,83431.71979535616,20.8005,20.8005,20.7686,20.7886,83431.7198
2006-07-12 15:20:00,52.0,52.07,51.99,52.0,97992.91617473436,20.7846,20.8125,20.7806,20.7846,97992.9162
2006-07-12 15:25:00,52.01,52.08,51.94,51.94,108749.8360225633,20.7886,20.8165,20.7606,20.7606,108749.836
2006-07-12 15:30:00,51.94,51.99,51.92,51.94,92220.9104027286,20.7606,20.7806,20.7526,20.7606,92220.9104
2006-07-12 15:35:00,51.93,51.95,51.88,51.91,117276.66273120818,20.7566,20.7646,20.7366,20.7486,117276.6627
2006-07-12 15:40:00,51.91,51.92,51.78,51.84,236783.4186016004,20.7486,20.7526,20.6966,20.7206,236783.4186
2006-07-12 15:45:00,51.84,51.89,51.71,51.74,178932.17893217894,20.7206,20.7406,20.6686,20.6806,178932.1789
2006-07-12 15:50:00,51.75,51.84,51.72,51.84,151121.6056670602,20.6846,20.7206,20.6726,20.7206,151121.6057
2006-07-12 15:55:00,51.84,51.87,51.8,51.82,153614.0627049718,20.7206,20.7326,20.7046,20.7126,153614.0627
2006-07-13 09:30:00,52.1,52.2,52.03,52.16,300144.30014430016,20.8245,20.8645,20.7965,20.8485,300144.3001
2006-07-13 09:35:00,52.16,52.32,52.11,52.11,229043.6835891381,20.8485,20.9125,20.8285,20.8285,229043.6836
2006-07-13 09:40:00,52.08,52.13,51.95,51.97,208316.93558966287,20.8165,20.8365,20.7646,20.7726,208316.9356
2006-07-13 09:45:00,51.91,51.95,51.78,51.78,256329.52905680172,20.7486,20.7646,20.6966,20.6966,256329.5291
2006-07-13 09:50:00,51.78,51.78,51.46,51.48,287157.2871572872,20.6966,20.6966,20.5687,20.5767,287157.2872
2006-07-13 09:55:00,51.48,51.63,51.48,51.6,238751.14784205693,20.5767,20.6367,20.5767,20.6247,238751.1478
2006-07-13 10:00:00,51.61,51.76,51.6,51.73,130919.58546504,20.6287,20.6886,20.6247,20.6766,130919.5855
2006-07-13 10:05:00,51.76,51.95,51.7,51.94,193099.82946346584,20.6886,20.7646,20.6646,20.7606,193099.8295
2006-07-13 10:10:00,51.95,52.01,51.9,51.9,224977.0431588613,20.7646,20.7886,20.7446,20.7446,224977.0432
2006-07-13 10:15:00,51.96,51.99,51.84,51.94,152433.4251606979,20.7686,20.7806,20.7206,20.7606,152433.4252
2006-07-13 10:20:00,51.94,51.99,51.83,51.84,255804.8012593467,20.7606,20.7806,20.7166,20.7206,255804.8013
2006-07-13 10:25:00,51.81,51.91,51.73,51.87,226026.49875377148,20.7086,20.7486,20.6766,20.7326,226026.4988
2006-07-13 10:30:00,51.87,51.88,51.62,51.76,288993.83444838,20.7326,20.7366,20.6327,20.6886,288993.8344
2006-07-13 10:35:00,51.74,51.82,51.61,51.74,140233.5038698675,20.6806,20.7126,20.6287,20.6806,140233.5039
2006-07-13 10:40:00,51.74,51.84,51.65,51.77,222878.13196904107,20.6806,20.7206,20.6447,20.6926,222878.132
2006-07-13 10:45:00,51.75,51.84,51.7,51.76,252525.2525252525,20.6846,20.7206,20.6646,20.6886,252525.2525
2006-07-13 10:50:00,51.77,51.87,51.68,51.7,109143.3818706546,20.6926,20.7326,20.6566,20.6646,109143.3819
2006-07-13 10:55:00,51.68,51.72,51.55,51.59,107962.74432638068,20.6566,20.6726,20.6047,20.6207,107962.7443
2006-07-13 11:00:00,51.61,51.67,51.57,51.64,104814.37754165028,20.6287,20.6527,20.6127,20.6407,104814.3775
2006-07-13 11:05:00,51.65,51.7,51.54,51.56,115571.2973894792,20.6447,20.6646,20.6007,20.6087,115571.2974
2006-07-13 11:10:00,51.57,51.57,51.46,51.54,165551.62009707466,20.6127,20.6127,20.5687,20.6007,165551.6201
2006-07-13 11:15:00,51.55,51.55,51.5,51.5,150465.6959202414,20.6047,20.6047,20.5847,20.5847,150465.6959
2006-07-13 11:20:00,51.51,51.62,51.5,51.62,115833.66128820674,20.5887,20.6327,20.5847,20.6327,115833.6613
2006-07-13 11:25:00,51.62,51.63,51.53,51.53,80808.0808080808,20.6327,20.6367,20.5967,20.5967,80808.0808
2006-07-13 11:30:00,51.55,51.61,51.5,51.55,119769.11976911976,20.6047,20.6287,20.5847,20.6047,119769.1198
2006-07-13 11:35:00,51.52,51.59,51.52,51.55,146005.50964187327,20.5927,20.6207,20.5927,20.6047,146005.5096
2006-07-13 11:40:00,51.55,51.57,51.53,51.53,124098.1240981241,20.6047,20.6127,20.5967,20.5967,124098.1241
2006-07-13 11:45:00,51.54,51.56,51.52,51.53,139315.23022432113,20.6007,20.6087,20.5927,20.5967,139315.2302
2006-07-13 11:50:00,51.53,51.7,51.53,51.68,113997.113997114,20.5967,20.6646,20.5967,20.6566,113997.114
2006-07-13 11:55:00,51.68,51.7,51.6,51.68,135642.13564213563,20.6566,20.6646,20.6247,20.6566,135642.1356
2006-07-13 12:00:00,51.68,51.82,51.68,51.73,142857.14285714287,20.6566,20.7126,20.6566,20.6766,142857.1429
2006-07-13 12:05:00,51.72,51.74,51.63,51.71,174603.17460317462,20.6726,20.6806,20.6367,20.6686,174603.1746
2006-07-13 12:10:00,51.69,51.75,51.65,51.72,133280.86055358785,20.6606,20.6846,20.6447,20.6726,133280.8606
2006-07-13 12:15:00,51.72,51.81,51.67,51.78,134330.31614849798,20.6726,20.7086,20.6527,20.6966,134330.3161
2006-07-13 12:20:00,51.78,51.78,51.63,51.65,150072.15007215008,20.6966,20.6966,20.6367,20.6447,150072.1501
2006-07-13 12:25:00,51.65,51.69,51.56,51.65,83431.71979535616,20.6447,20.6606,20.6087,20.6447,83431.7198
2006-07-13 12:30:00,51.65,51.71,51.59,51.68,62836.15374524466,20.6447,20.6686,20.6207,20.6566,62836.1537
2006-07-13 12:35:00,51.67,51.68,51.65,51.67,17447.199265381085,20.6527,20.6566,20.6447,20.6527,17447.1993
2006-07-13 12:40:00,51.68,51.8,51.67,51.78,78577.98766889676,20.6566,20.7046,20.6527,20.6966,78577.9877
2006-07-13 12:45:00,51.78,51.84,51.7,51.76,101534.82880755608,20.6966,20.7206,20.6646,20.6886,101534.8288
2006-07-13 12:50:00,51.75,51.76,51.56,51.59,157287.1572871573,20.6846,20.6886,20.6087,20.6207,157287.1573
2006-07-13 12:55:00,51.58,51.63,51.57,51.61,43421.22523940706,20.6167,20.6367,20.6127,20.6287,43421.2252
2006-07-13 13:00:00,51.63,51.65,51.55,51.55,99960.64541519088,20.6367,20.6447,20.6047,20.6047,99960.6454
2006-07-13 13:05:00,51.55,51.57,51.48,51.51,81201.62665617211,20.6047,20.6127,20.5767,20.5887,81201.6267
2006-07-13 13:10:00,51.52,51.62,51.49,51.57,68083.43171979536,20.5927,20.6327,20.5807,20.6127,68083.4317
2006-07-13 13:15:00,51.56,51.58,51.49,51.56,66509.24832743015,20.6087,20.6167,20.5807,20.6087,66509.2483
2006-07-13 13:20:00,51.55,51.59,51.51,51.52,44077.13498622589,20.6047,20.6207,20.5887,20.5927,44077.135
2006-07-13 13:25:00,51.52,51.59,51.48,51.52,74248.98333989244,20.5927,20.6207,20.5767,20.5927,74248.9833
2006-07-13 13:30:00,51.54,51.54,51.33,51.39,116620.75298438936,20.6007,20.6007,20.5168,20.5407,116620.753
2006-07-13 13:35:00,51.39,51.45,51.35,51.38,69264.06926406927,20.5407,20.5647,20.5247,20.5367,69264.0693
2006-07-13 13:40:00,51.38,51.46,51.3,51.44,84743.53928899384,20.5367,20.5687,20.5048,20.5607,84743.5393
2006-07-13 13:45:00,51.45,51.71,51.36,51.39,115964.84323757052,20.5647,20.6686,20.5287,20.5407,115964.8432
2006-07-13 13:50:00,51.39,51.41,51.3,51.31,98255.2800734619,20.5407,20.5487,20.5048,20.5088,98255.2801
2006-07-13 13:55:00,51.31,51.35,51.23,51.28,99042.3717696445,20.5088,20.5247,20.4768,20.4968,99042.3718
2006-07-13 14:00:00,51.28,51.42,51.26,51.41,115177.75154138792,20.4968,20.5527,20.4888,20.5487,115177.7515
2006-07-13 14:05:00,51.41,51.46,51.34,51.36,51816.86999868818,20.5487,20.5687,20.5207,20.5287,51816.87
2006-07-13 14:10:00,51.36,51.48,51.35,51.46,114259.47789584154,20.5287,20.5767,20.5247,20.5687,114259.4779
2006-07-13 14:15:00,51.46,51.49,51.39,51.43,94582.1854912764,20.5687,20.5807,20.5407,20.5567,94582.1855
2006-07-13 14:20:00,51.43,51.47,51.41,51.45,103896.1038961039,20.5567,20.5727,20.5487,20.5647,103896.1039
2006-07-13 14:25:00,51.44,51.47,51.36,51.42,68083.43171979536,20.5607,20.5727,20.5287,20.5527,68083.4317
2006-07-13 14:30:00,51.42,51.42,51.28,51.28,101666.01075691984,20.5527,20.5527,20.4968,20.4968,101666.0108
2006-07-13 14:35:00,51.28,51.3,51.17,51.21,138921.68437622982,20.4968,20.5048,20.4528,20.4688,138921.6844
2006-07-13 14:40:00,51.22,51.32,51.2,51.23,133280.86055358785,20.4728,20.5128,20.4648,20.4768,133280.8606
2006-07-13 14:45:00,51.23,51.24,51.14,51.19,108618.65407319952,20.4768,20.4808,20.4408,20.4608,108618.6541
2006-07-13 14:50:00,51.2,51.2,51.07,51.1,185753.64029909484,20.4648,20.4648,20.4128,20.4248,185753.6403
2006-07-13 14:55:00,51.1,51.18,51.07,51.16,129476.58402203856,20.4248,20.4568,20.4128,20.4488,129476.584
2006-07-13 15:00:00,51.17,51.17,50.97,51.06,133280.86055358785,20.4528,20.4528,20.3729,20.4088,133280.8606
2006-07-13 15:05:00,51.04,51.14,51.02,51.07,95369.277187459,20.4008,20.4408,20.3928,20.4128,95369.2772
2006-07-13 15:10:00,51.07,51.18,51.06,51.12,164895.7103502558,20.4128,20.4568,20.4088,20.4328,164895.7104
2006-07-13 15:15:00,51.12,51.14,51.02,51.1,115964.84323757052,20.4328,20.4408,20.3928,20.4248,115964.8432
2006-07-13 15:20:00,51.1,51.15,51.06,51.14,105863.8331365604,20.4248,20.4448,20.4088,20.4408,105863.8331
2006-07-13 15:25:00,51.14,51.26,51.11,51.24,96943.46057982424,20.4408,20.4888,20.4288,20.4808,96943.4606
2006-07-13 15:30:00,51.25,51.33,51.17,51.27,144431.32624950807,20.4848,20.5168,20.4528,20.4928,144431.3262
2006-07-13 15:35:00,51.27,51.29,51.15,51.15,156237.70169224715,20.4928,20.5008,20.4448,20.4448,156237.7017
2006-07-13 15:40:00,51.16,51.22,51.11,51.21,169618.26052735143,20.4488,20.4728,20.4288,20.4688,169618.2605
2006-07-13 15:45:00,51.21,51.32,51.18,51.26,179063.3608815427,20.4688,20.5128,20.4568,20.4888,179063.3609
2006-07-13 15:50:00,51.26,51.41,51.26,51.26,320739.86619441165,20.4888,20.5487,20.4888,20.4888,320739.8662
2006-07-13 15:55:00,51.26,51.29,51.15,51.15,413616.6863439591,20.4888,20.5008,20.4448,20.4448,413616.6863
2006-07-14 09:30:00,51.61,51.68,51.23,51.28,399711.39971139975,20.6287,20.6566,20.4768,20.4968,399711.3997
2006-07-14 09:35:00,51.2,51.38,51.16,51.37,171061.26197035288,20.4648,20.5367,20.4488,20.5327,171061.262
2006-07-14 09:40:00,51.38,51.49,51.34,51.46,254099.43591761767,20.5367,20.5807,20.5207,20.5687,254099.4359
2006-07-14 09:45:00,51.46,51.49,51.38,51.42,156893.61143906598,20.5687,20.5807,20.5367,20.5527,156893.6114
2006-07-14 09:50:00,51.46,51.48,51.33,51.36,135642.13564213563,20.5687,20.5767,20.5168,20.5287,135642.1356
2006-07-14 09:55:00,51.34,51.39,51.29,51.3,113341.20425029517,20.5207,20.5407,20.5008,20.5048,113341.2043
2006-07-14 10:00:00,51.3,51.38,51.27,51.3,120949.75731339368,20.5048,20.5367,20.4928,20.5048,120949.7573
2006-07-14 10:05:00,51.27,51.3,51.16,51.22,127246.49088285452,20.4928,20.5048,20.4488,20.4728,127246.4909
2006-07-14 10:10:00,51.21,51.33,51.21,51.3,165682.80204643842,20.4688,20.5168,20.4688,20.5048,165682.802
2006-07-14 10:15:00,51.32,51.36,51.22,51.22,128295.94647776466,20.5128,20.5287,20.4728,20.4728,128295.9465
2006-07-14 10:20:00,51.2,51.26,51.18,51.24,89859.63531418078,20.4648,20.4888,20.4568,20.4808,89859.6353
2006-07-14 10:25:00,51.23,51.23,51.07,51.12,220516.8568804933,20.4768,20.4768,20.4128,20.4328,220516.8569
2006-07-14 10:30:00,51.12,51.23,51.12,51.13,211202.93847566567,20.4328,20.4768,20.4328,20.4368,211202.9385
2006-07-14 10:35:00,51.14,51.24,51.12,51.21,155450.60999606454,20.4408,20.4808,20.4328,20.4688,155450.61
2006-07-14 10:40:00,51.21,51.3,51.19,51.23,220648.03882985705,20.4688,20.5048,20.4608,20.4768,220648.0388
2006-07-14 10:45:00,51.23,51.33,51.23,51.3,101141.28295946478,20.4768,20.5168,20.4768,20.5048,101141.283
2006-07-14 10:50:00,51.31,51.33,51.24,51.26,134461.49809786174,20.5088,20.5168,20.4808,20.4888,134461.4981
2006-07-14 10:55:00,51.26,51.26,51.17,51.2,165026.8922996196,20.4888,20.4888,20.4528,20.4648,165026.8923
2006-07-14 11:00:00,51.2,51.2,50.97,51.01,160173.16017316017,20.4648,20.4648,20.3729,20.3888,160173.1602
2006-07-14 11:05:00,51.0,51.07,50.94,51.05,154401.1544011544,20.3849,20.4128,20.3609,20.4048,154401.1544
2006-07-14 11:10:00,51.05,51.07,50.93,50.94,121343.303161485,20.4048,20.4128,20.3569,20.3609,121343.3032
2006-07-14 11:15:00,50.93,50.95,50.86,50.94,149547.422274695,20.3569,20.3649,20.3289,20.3609,149547.4223
2006-07-14 11:20:00,50.94,51.07,50.93,51.07,119113.21002230092,20.3609,20.4128,20.3569,20.4128,119113.21
2006-07-14 11:25:00,51.07,51.07,50.77,50.78,135510.95369277187,20.4128,20.4128,20.2929,20.2969,135510.9537
2006-07-14 11:30:00,50.78,50.83,50.51,50.54,235078.05325987143,20.2969,20.3169,20.189,20.201,235078.0533
2006-07-14 11:35:00,50.58,50.84,50.56,50.78,132100.22300931392,20.217,20.3209,20.209,20.2969,132100.223
2006-07-14 11:40:00,50.75,50.88,50.71,50.81,133936.77030040667,20.2849,20.3369,20.2689,20.3089,133936.7703
2006-07-14 11:45:00,50.81,50.89,50.58,50.63,116358.38908566182,20.3089,20.3409,20.217,20.237,116358.3891
2006-07-14 11:50:00,50.63,50.72,50.56,50.64,73724.25554243736,20.237,20.2729,20.209,20.241,73724.2555
2006-07-14 11:55:00,50.65,50.83,50.62,50.81,126721.76308539943,20.245,20.3169,20.233,20.3089,126721.7631
2006-07-14 12:00:00,50.81,50.81,50.62,50.63,116620.75298438936,20.3089,20.3089,20.233,20.237,116620.753
2006-07-14 12:05:00,50.63,50.78,50.63,50.78,88810.17971927063,20.237,20.2969,20.237,20.2969,88810.1797
2006-07-14 12:10:00,50.78,50.78,50.66,50.73,66509.24832743015,20.2969,20.2969,20.249,20.2769,66509.2483
2006-07-14 12:15:00,50.74,50.85,50.72,50.85,59294.24111242293,20.2809,20.3249,20.2729,20.3249,59294.2411
2006-07-14 12:20:00,50.87,50.94,50.81,50.88,109799.29161747344,20.3329,20.3609,20.3089,20.3369,109799.2916
2006-07-14 12:25:00,50.9,50.92,50.78,50.78,103764.92194674013,20.3449,20.3529,20.2969,20.2969,103764.9219
2006-07-14 12:30:00,50.78,50.81,50.65,50.8,64935.06493506494,20.2969,20.3089,20.245,20.3049,64935.0649
2006-07-14 12:35:00,50.8,50.84,50.75,50.8,119637.937819756,20.3049,20.3209,20.2849,20.3049,119637.9378
2006-07-14 12:40:00,50.82,50.98,50.75,50.95,134986.2258953168,20.3129,20.3769,20.2849,20.3649,134986.2259
2006-07-14 12:45:00,50.95,51.05,50.95,50.98,152171.06126197035,20.3649,20.4048,20.3649,20.3769,152171.0613
2006-07-14 12:50:00,50.98,50.99,50.92,50.98,109799.29161747344,20.3769,20.3809,20.3529,20.3769,109799.2916
2006-07-14 12:55:00,50.98,51.01,50.94,50.98,51685.68804932442,20.3769,20.3888,20.3609,20.3769,51685.688
2006-07-14 13:00:00,50.98,51.0,50.93,50.96,139315.23022432113,20.3769,20.3849,20.3569,20.3689,139315.2302
2006-07-14 13:05:00,50.95,50.98,50.92,50.94,89072.54361799816,20.3649,20.3769,20.3529,20.3609,89072.5436
2006-07-14 13:10:00,50.94,50.99,50.93,50.96,77266.16817525908,20.3609,20.3809,20.3569,20.3689,77266.1682
2006-07-14 13:15:00,50.97,51.05,50.95,51.05,54702.87288469107,20.3729,20.4048,20.3649,20.4048,54702.8729
2006-07-14 13:20:00,51.06,51.25,51.05,51.25,98124.09812409812,20.4088,20.4848,20.4048,20.4848,98124.0981
2006-07-14 13:25:00,51.24,51.3,51.17,51.26,107831.56237701692,20.4808,20.5048,20.4528,20.4888,107831.5624
2006-07-14 13:30:00,51.26,51.33,51.23,51.32,135642.13564213563,20.4888,20.5168,20.4768,20.5128,135642.1356
2006-07-14 13:35:00,51.32,51.43,51.31,51.43,111373.47500983864,20.5128,20.5567,20.5088,20.5567,111373.475
2006-07-14 13:40:00,51.42,51.43,51.3,51.36,144431.32624950807,20.5527,20.5567,20.5048,20.5287,144431.3262
2006-07-14 13:45:00,51.36,51.38,51.2,51.24,79758.62521317067,20.5287,20.5367,20.4648,20.4808,79758.6252
2006-07-14 13:50:00,51.23,51.34,51.19,51.33,59294.24111242293,20.4768,20.5207,20.4608,20.5168,59294.2411
2006-07-14 13:55:00,51.3,51.39,51.27,51.27,66771.61222615768,20.5048,20.5407,20.4928,20.4928,66771.6122
2006-07-14 14:00:00,51.25,51.27,51.14,51.14,108356.290174472,20.4848,20.4928,20.4408,20.4408,108356.2902
2006-07-14 14:05:00,51.14,51.2,51.09,51.13,98386.46202282568,20.4408,20.4648,20.4208,20.4368,98386.462
2006-07-14 14:10:00,51.13,51.23,51.11,51.21,64279.1551882461,20.4368,20.4768,20.4288,20.4688,64279.1552
2006-07-14 14:15:00,51.21,51.33,51.14,51.31,103109.0121999213,20.4688,20.5168,20.4408,20.5088,103109.0122
2006-07-14 14:20:00,51.32,51.32,51.19,51.19,65590.97468188377,20.5128,20.5128,20.4608,20.4608,65590.9747
2006-07-14 14:25:00,51.2,51.23,51.1,51.16,98517.64397218944,20.4648,20.4768,20.4248,20.4488,98517.644
2006-07-14 14:30:00,51.14,51.31,51.1,51.31,157155.97533779353,20.4408,20.5088,20.4248,20.5088,157155.9753
2006-07-14 14:35:00,51.33,51.33,51.27,51.28,57982.42161878526,20.5168,20.5168,20.4928,20.4968,57982.4216
2006-07-14 14:40:00,51.27,51.31,51.25,51.3,158336.61288206742,20.4928,20.5088,20.4848,20.5048,158336.6129
2006-07-14 14:45:00,51.3,51.35,51.27,51.35,188639.64318509767,20.5048,20.5247,20.4928,20.5247,188639.6432
2006-07-14 14:50:00,51.34,51.45,51.3,51.42,108487.47212383576,20.5207,20.5647,20.5048,20.5527,108487.4721
2006-07-14 14:55:00,51.42,51.42,51.36,51.42,116489.57103502558,20.5527,20.5527,20.5287,20.5527,116489.571
2006-07-14 15:00:00,51.43,51.57,51.42,51.46,189951.4626787354,20.5567,20.6127,20.5527,20.5687,189951.4627
2006-07-14 15:05:00,51.45,51.75,51.45,51.71,172766.62731208187,20.5647,20.6846,20.5647,20.6686,172766.6273
2006-07-14 15:10:00,51.7,51.71,51.63,51.67,169880.62442607898,20.6646,20.6686,20.6367,20.6527,169880.6244
2006-07-14 15:15:00,51.65,51.7,51.63,51.68,140495.86776859505,20.6447,20.6646,20.6367,20.6566,140495.8678
2006-07-14 15:20:00,51.68,51.71,51.49,51.54,208841.663387118,20.6566,20.6686,20.5807,20.6007,208841.6634
2006-07-14 15:25:00,51.52,51.53,51.42,51.49,156237.70169224715,20.5927,20.5967,20.5527,20.5807,156237.7017
2006-07-14 15:30:00,51.49,51.49,51.42,51.48,130001.31181949364,20.5807,20.5807,20.5527,20.5767,130001.3118
2006-07-14 15:35:00,51.49,51.49,51.4,51.49,141676.50531286895,20.5807,20.5807,20.5447,20.5807,141676.5053
2006-07-14 15:40:00,51.49,51.53,51.36,51.37,128558.3103764922,20.5807,20.5967,20.5287,20.5327,128558.3104
2006-07-14 15:45:00,51.37,51.38,51.33,51.38,173422.5370589007,20.5327,20.5367,20.5168,20.5367,173422.5371
2006-07-14 15:50:00,51.38,51.46,51.34,51.42,275088.5478158205,20.5367,20.5687,20.5207,20.5527,275088.5478
2006-07-14 15:55:00,51.43,51.45,51.36,51.39,281647.64528400893,20.5567,20.5647,20.5287,20.5407,281647.6453
2006-07-17 09:30:00,50.77,51.05,50.77,51.02,271284.27128427126,20.2929,20.4048,20.2929,20.3928,271284.2713
2006-07-17 09:35:00,51.03,51.03,50.82,50.91,200052.4727797456,20.3968,20.3968,20.3129,20.3489,200052.4728
2006-07-17 09:40:00,50.93,50.93,50.77,50.92,142201.233110324,20.3569,20.3569,20.2929,20.3529,142201.2331
2006-07-17 09:45:00,50.96,50.97,50.78,50.89,143644.23455332546,20.3689,20.3729,20.2969,20.3409,143644.2346
2006-07-17 09:50:00,50.86,51.05,50.86,50.98,151908.69736324283,20.3289,20.4048,20.3289,20.3769,151908.6974
2006-07-17 09:55:00,51.02,51.1,50.94,50.97,163583.89085661815,20.3928,20.4248,20.3609,20.3729,163583.8909
2006-07-17 10:00:00,50.98,51.15,50.94,51.12,115833.66128820674,20.3769,20.4448,20.3609,20.4328,115833.6613
2006-07-17 10:05:00,51.12,51.23,51.01,51.12,154925.88219860947,20.4328,20.4768,20.3888,20.4328,154925.8822
2006-07-17 10:10:00,51.18,51.18,50.88,50.89,255280.07346189165,20.4568,20.4568,20.3369,20.3409,255280.0735
2006-07-17 10:15:00,50.89,50.97,50.77,50.85,120949.75731339368,20.3409,20.3729,20.2929,20.3249,120949.7573
2006-07-17 10:20:00,50.86,50.91,50.77,50.82,111635.8389085662,20.3289,20.3489,20.2929,20.3129,111635.8389
2006-07-17 10:25:00,50.82,50.91,50.62,50.62,238095.2380952381,20.3129,20.3489,20.233,20.233,238095.2381
2006-07-17 10:30:00,50.62,50.68,50.43,50.53,212777.12186803087,20.233,20.2569,20.157,20.197,212777.1219
2006-07-17 10:35:00,50.51,50.53,50.39,50.4,174865.53850190213,20.189,20.197,20.141,20.145,174865.5385
2006-07-17 10:40:00,50.4,50.52,50.36,50.48,170667.71612226157,20.145,20.193,20.129,20.177,170667.7161
2006-07-17 10:45:00,50.49,50.55,50.45,50.51,212383.57601993968,20.181,20.205,20.165,20.189,212383.576
2006-07-17 10:50:00,50.5,50.63,50.49,50.63,152171.06126197035,20.185,20.237,20.181,20.237,152171.0613
2006-07-17 10:55:00,50.62,50.75,50.61,50.67,151908.69736324283,20.233,20.2849,20.229,20.2529,151908.6974
2006-07-17 11:00:00,50.66,50.7,50.53,50.57,94582.1854912764,20.249,20.2649,20.197,20.213,94582.1855
2006-07-17 11:05:00,50.58,50.59,50.48,50.55,78446.80571953299,20.217,20.221,20.177,20.205,78446.8057
2006-07-17 11:10:00,50.55,50.65,50.51,50.57,73986.6194411649,20.205,20.245,20.189,20.213,73986.6194
2006-07-17 11:15:00,50.56,50.59,50.48,50.56,102190.73855437493,20.209,20.221,20.177,20.209,102190.7386
2006-07-17 11:20:00,50.56,50.56,50.46,50.47,132756.13275613275,20.209,20.209,20.169,20.173,132756.1328
2006-07-17 11:25:00,50.46,50.51,50.41,50.43,178932.17893217894,20.169,20.189,20.149,20.157,178932.1789
2006-07-17 11:30:00,50.42,50.47,50.37,50.42,149022.69447723994,20.153,20.173,20.133,20.153,149022.6945
2006-07-17 11:35:00,50.43,50.45,50.34,50.39,123573.39630066905,20.157,20.165,20.121,20.141,123573.3963
2006-07-17 11:40:00,50.39,50.43,50.32,50.33,91696.18260527353,20.141,20.157,20.1131,20.117,91696.1826
2006-07-17 11:45:00,50.33,50.37,50.31,50.35,148235.60278105733,20.117,20.133,20.1091,20.125,148235.6028
2006-07-17 11:50:00,50.34,50.38,50.32,50.34,96681.09668109668,20.121,20.137,20.1131,20.121,96681.0967
2006-07-17 11:55:00,50.33,50.36,50.31,50.35,132231.40495867768,20.117,20.129,20.1091,20.125,132231.405
2006-07-17 12:00:00,50.33,50.43,50.32,50.33,110455.20136429228,20.117,20.157,20.1131,20.117,110455.2014
2006-07-17 12:05:00,50.33,50.37,50.24,50.24,152564.60711006165,20.117,20.133,20.0811,20.0811,152564.6071
2006-07-17 12:10:00,50.24,50.27,50.14,50.21,147973.2388823298,20.0811,20.0931,20.0411,20.0691,147973.2389
2006-07-17 12:15:00,50.19,50.29,50.18,50.22,238095.2380952381,20.0611,20.1011,20.0571,20.0731,238095.2381
2006-07-17 12:20:00,50.21,50.26,50.2,50.2,119900.30171848352,20.0691,20.0891,20.0651,20.0651,119900.3017
2006-07-17 12:25:00,50.2,50.26,50.18,50.21,110979.92916174736,20.0651,20.0891,20.0571,20.0691,110979.9292
2006-07-17 12:30:00,50.21,50.24,50.14,50.17,95631.64108618654,20.0691,20.0811,20.0411,20.0531,95631.6411
2006-07-17 12:35:00,50.17,50.19,50.1,50.12,147448.5110848747,20.0531,20.0611,20.0251,20.0331,147448.5111
2006-07-17 12:40:00,50.12,50.23,50.11,50.19,152958.15295815296,20.0331,20.0771,20.0291,20.0611,152958.153
2006-07-17 12:45:00,50.18,50.26,50.18,50.19,138659.3204775023,20.0571,20.0891,20.0571,20.0611,138659.3205
2006-07-17 12:50:00,50.19,50.22,50.0,50.02,192968.64751410208,20.0611,20.0731,19.9851,19.9931,192968.6475
2006-07-17 12:55:00,50.03,50.07,49.85,49.89,173028.99121080938,19.9971,20.0131,19.9252,19.9412,173028.9912
2006-07-17 13:00:00,49.91,49.91,49.79,49.84,160566.70602125148,19.9492,19.9492,19.9012,19.9212,160566.706
2006-07-17 13:05:00,49.85,49.93,49.84,49.92,112291.74865538502,19.9252,19.9572,19.9212,19.9532,112291.7487
2006-07-17 13:10:00,49.93,49.97,49.85,49.87,84874.72123835761,19.9572,19.9732,19.9252,19.9332,84874.7212
2006-07-17 13:15:00,49.88,49.88,49.58,49.68,322314.0495867769,19.9372,19.9372,19.8173,19.8572,322314.0496
2006-07-17 13:20:00,49.67,49.75,49.65,49.68,225239.4070575889,19.8532,19.8852,19.8453,19.8572,225239.4071
2006-07-17 13:25:00,49.68,49.74,49.5,49.53,311688.3116883117,19.8572,19.8812,19.7853,19.7973,311688.3117
2006-07-17 13:30:00,49.54,49.56,49.37,49.45,239013.51174078448,19.8013,19.8093,19.7333,19.7653,239013.5117
2006-07-17 13:35:00,49.46,49.58,49.44,49.56,115046.56959202414,19.7693,19.8173,19.7613,19.8093,115046.5696
2006-07-17 13:40:00,49.57,49.77,49.54,49.74,199921.2908303817,19.8133,19.8932,19.8013,19.8812,199921.2908
2006-07-17 13:45:00,49.73,49.75,49.52,49.53,113865.93204775023,19.8772,19.8852,19.7933,19.7973,113865.932
2006-07-17 13:50:00,49.53,49.61,49.52,49.61,90515.5450609996,19.7973,19.8293,19.7933,19.8293,90515.5451
2006-07-17 13:55:00,49.6,49.68,49.6,49.64,97074.642529188,19.8253,19.8572,19.8253,19.8413,97074.6425
2006-07-17 14:00:00,49.64,50.47,49.64,49.73,156893.61143906598,19.8413,20.173,19.8413,19.8772,156893.6114
2006-07-17 14:05:00,49.76,49.77,49.67,49.69,116883.11688311688,19.8892,19.8932,19.8532,19.8612,116883.1169
2006-07-17 14:10:00,49.69,49.71,49.62,49.65,104158.46779483143,19.8612,19.8692,19.8333,19.8453,104158.4678
2006-07-17 14:15:00,49.65,49.69,49.55,49.61,136035.68149022694,19.8453,19.8612,19.8053,19.8293,136035.6815
2006-07-17 14:20:00,49.61,49.61,49.5,49.5,203463.20346320348,19.8293,19.8293,19.7853,19.7853,203463.2035
2006-07-17 14:25:00,49.5,49.59,49.5,49.52,93139.18404827495,19.7853,19.8213,19.7853,19.7933,93139.184
2006-07-17 14:30:00,49.53,49.54,49.48,49.5,100616.55516200972,19.7973,19.8013,19.7773,19.7853,100616.5552
2006-07-17 14:35:00,49.5,49.53,49.43,49.49,174209.6287550833,19.7853,19.7973,19.7573,19.7813,174209.6288
2006-07-17 14:40:00,49.47,49.51,49.43,49.44,66115.70247933884,19.7733,19.7893,19.7573,19.7613,66115.7025
2006-07-17 14:45:00,49.43,49.44,49.37,49.41,156762.42948970222,19.7573,19.7613,19.7333,19.7493,156762.4295
2006-07-17 14:50:00,49.41,49.41,49.34,49.34,165158.07424898335,19.7493,19.7493,19.7213,19.7213,165158.0742
2006-07-17 14:55:00,49.34,49.35,49.26,49.32,127246.49088285452,19.7213,19.7253,19.6894,19.7133,127246.4909
2006-07-17 15:00:00,49.32,49.43,49.32,49.4,138265.774629411,19.7133,19.7573,19.7133,19.7453,138265.7746
2006-07-17 15:05:00,49.42,49.43,49.21,49.24,192837.4655647383,19.7533,19.7573,19.6694,19.6814,192837.4656
2006-07-17 15:10:00,49.23,49.32,49.22,49.32,112816.4764528401,19.6774,19.7133,19.6734,19.7133,112816.4765
2006-07-17 15:15:00,49.32,49.43,49.31,49.43,135117.40784468057,19.7133,19.7573,19.7094,19.7573,135117.4078
2006-07-17 15:20:00,49.43,49.52,49.41,49.45,194018.1031090122,19.7573,19.7933,19.7493,19.7653,194018.1031
2006-07-17 15:25:00,49.46,49.56,49.43,49.56,201889.02007083825,19.7693,19.8093,19.7573,19.8093,201889.0201
2006-07-17 15:30:00,49.55,49.56,49.35,49.36,169749.44247671522,19.8053,19.8093,19.7253,19.7293,169749.4425
2006-07-17 15:35:00,49.37,49.43,49.3,49.43,187065.4597927325,19.7333,19.7573,19.7054,19.7573,187065.4598
2006-07-17 15:40:00,49.43,49.61,49.42,49.61,297783.0250557523,19.7573,19.8293,19.7533,19.8293,297783.0251
2006-07-17 15:45:00,49.61,49.76,49.61,49.72,296471.20556211466,19.8293,19.8892,19.8293,19.8732,296471.2056
2006-07-17 15:50:00,49.72,49.76,49.66,49.69,302767.9391315755,19.8732,19.8892,19.8492,19.8612,302767.9391
2006-07-17 15:55:00,49.68,49.7,49.56,49.61,407713.4986225896,19.8572,19.8652,19.8093,19.8293,407713.4986
2006-07-18 09:30:00,50.11,50.27,50.08,50.27,275744.4575626394,20.0291,20.0931,20.0171,20.0931,275744.4576
2006-07-18 09:35:00,50.27,50.31,50.21,50.3,216319.0345008527,20.0931,20.1091,20.0691,20.1051,216319.0345
2006-07-18 09:40:00,50.31,50.31,50.19,50.22,159386.06847697758,20.1091,20.1091,20.0611,20.0731,159386.0685
2006-07-18 09:45:00,50.22,50.24,50.15,50.19,220779.2207792208,20.0731,20.0811,20.0451,20.0611,220779.2208
2006-07-18 09:50:00,50.21,50.22,50.03,50.11,156762.42948970222,20.0691,20.0731,19.9971,20.0291,156762.4295
2006-07-18 09:55:00,50.11,50.12,49.94,49.94,208579.2994883904,20.0291,20.0331,19.9612,19.9612,208579.2995
2006-07-18 10:00:00,49.93,49.96,49.82,49.95,232192.0503738685,19.9572,19.9692,19.9132,19.9652,232192.0504
2006-07-18 10:05:00,49.94,50.01,49.81,49.92,121080.93926275744,19.9612,19.9891,19.9092,19.9532,121080.9393
2006-07-18 10:10:00,49.89,50.01,49.8,50.01,192575.1016660108,19.9412,19.9891,19.9052,19.9891,192575.1017
2006-07-18 10:15:00,50.01,50.02,49.85,49.86,111504.65695920242,19.9891,19.9931,19.9252,19.9292,111504.657
2006-07-18 10:20:00,49.86,50.08,49.85,49.99,169487.07857798768,19.9292,20.0171,19.9252,19.9812,169487.0786
2006-07-18 10:25:00,49.98,50.03,49.92,50.03,192181.55581791943,19.9772,19.9971,19.9532,19.9971,192181.5558
2006-07-18 10:30:00,50.03,50.03,49.88,49.88,158730.15873015873,19.9971,19.9971,19.9372,19.9372,158730.1587
2006-07-18 10:35:00,49.88,49.91,49.77,49.91,198084.743539289,19.9372,19.9492,19.8932,19.9492,198084.7435
2006-07-18 10:40:00,49.9,50.0,49.9,49.98,110979.92916174736,19.9452,19.9851,19.9452,19.9772,110979.9292
2006-07-18 10:45:00,49.99,50.22,49.98,50.17,186409.5500459137,19.9812,20.0731,19.9772,20.0531,186409.55
2006-07-18 10:50:00,50.17,50.3,50.14,50.24,183130.0013118195,20.0531,20.1051,20.0411,20.0811,183130.0013
2006-07-18 10:55:00,50.24,50.24,50.11,50.14,122261.57680703136,20.0811,20.0811,20.0291,20.0411,122261.5768
2006-07-18 11:00:00,50.15,50.19,50.05,50.17,144693.69014823562,20.0451,20.0611,20.0051,20.0531,144693.6901
2006-07-18 11:05:00,50.16,50.24,50.08,50.19,116883.11688311688,20.0491,20.0811,20.0171,20.0611,116883.1169
2006-07-18 11:10:00,50.19,50.2,50.11,50.18,113078.84035156763,20.0611,20.0651,20.0291,20.0571,113078.8404
2006-07-18 11:15:00,50.17,50.19,50.01,50.08,119113.21002230092,20.0531,20.0611,19.9891,20.0171,119113.21
2006-07-18 11:20:00,50.08,50.11,49.98,50.03,148891.51252787616,20.0171,20.0291,19.9772,19.9971,148891.5125
2006-07-18 11:25:00,50.03,50.09,49.99,50.03,184835.36665354847,19.9971,20.0211,19.9812,19.9971,184835.3667
2006-07-18 11:30:00,50.04,50.14,50.04,50.13,88154.26997245179,20.0011,20.0411,20.0011,20.0371,88154.27
2006-07-18 11:35:00,50.13,50.24,50.11,50.24,80545.71690935327,20.0371,20.0811,20.0291,20.0811,80545.7169
2006-07-18 11:40:00,50.26,50.27,50.2,50.24,73330.70969434606,20.0891,20.0931,20.0651,20.0811,73330.7097
2006-07-18 11:45:00,50.24,50.25,50.2,50.25,45782.50032795488,20.0811,20.0851,20.0651,20.0851,45782.5003
2006-07-18 11:50:00,50.24,50.29,50.21,50.24,129607.76597140236,20.0811,20.1011,20.0691,20.0811,129607.766
2006-07-18 11:55:00,50.23,50.24,50.07,50.11,108618.65407319952,20.0771,20.0811,20.0131,20.0291,108618.6541
2006-07-18 12:00:00,50.11,50.11,50.04,50.04,81201.62665617211,20.0291,20.0291,20.0011,20.0011,81201.6267
2006-07-18 12:05:00,50.03,50.04,49.88,49.91,93139.18404827495,19.9971,20.0011,19.9372,19.9492,93139.184
2006-07-18 12:10:00,49.92,49.98,49.88,49.9,62442.60789715336,19.9532,19.9772,19.9372,19.9452,62442.6079
2006-07-18 12:15:00,49.9,49.93,49.84,49.92,64541.51908697363,19.9452,19.9572,19.9212,19.9532,64541.5191
2006-07-18 12:20:00,49.91,49.94,49.83,49.84,89990.81726354454,19.9492,19.9612,19.9172,19.9212,89990.8173
2006-07-18 12:25:00,49.84,49.91,49.79,49.9,98517.64397218944,19.9212,19.9492,19.9012,19.9452,98517.644
2006-07-18 12:30:00,49.9,49.93,49.86,49.88,79233.8974157156,19.9452,19.9572,19.9292,19.9372,79233.8974
2006-07-18 12:35:00,49.88,49.98,49.88,49.95,94844.54939000394,19.9372,19.9772,19.9372,19.9652,94844.5494
2006-07-18 12:40:00,49.95,50.11,49.95,50.03,95631.64108618654,19.9652,20.0291,19.9652,19.9971,95631.6411
2006-07-18 12:45:00,50.03,50.11,50.03,50.04,77134.98622589532,19.9971,20.0291,19.9971,20.0011,77134.9862
2006-07-18 12:50:00,50.04,50.04,49.95,49.98,55358.78263150991,20.0011,20.0011,19.9652,19.9772,55358.7826
2006-07-18 12:55:00,49.98,50.04,49.86,50.04,68739.34146661419,19.9772,20.0011,19.9292,20.0011,68739.3415
2006-07-18 13:00:00,50.04,50.06,49.79,49.87,72412.43604879969,20.0011,20.0091,19.9012,19.9332,72412.436
2006-07-18 13:05:00,49.87,49.96,49.81,49.83,71100.616555162,19.9332,19.9692,19.9092,19.9172,71100.6166
2006-07-18 13:10:00,49.83,49.85,49.79,49.8,73855.43749180113,19.9172,19.9252,19.9012,19.9052,73855.4375
2006-07-18 13:15:00,49.8,49.81,49.64,49.66,108749.8360225633,19.9052,19.9092,19.8413,19.8492,108749.836
2006-07-18 13:20:00,49.66,49.66,49.55,49.64,248720.9759937033,19.8492,19.8492,19.8053,19.8413,248720.976
2006-07-18 13:25:00,49.64,49.69,49.55,49.57,141545.3233635052,19.8413,19.8612,19.8053,19.8133,141545.3234
2006-07-18 13:30:00,49.57,49.6,49.44,49.47,145611.963793782,19.8133,19.8253,19.7613,19.7733,145611.9638
2006-07-18 13:35:00,49.48,49.62,49.48,49.56,112422.9306047488,19.7773,19.8333,19.7773,19.8093,112422.9306
2006-07-18 13:40:00,49.56,49.56,49.46,49.47,115046.56959202414,19.8093,19.8093,19.7693,19.7733,115046.5696
2006-07-18 13:45:00,49.48,49.5,49.37,49.5,151515.15151515152,19.7773,19.7853,19.7333,19.7853,151515.1515
2006-07-18 13:50:00,49.49,49.85,49.37,49.4,163583.89085661815,19.7813,19.9252,19.7333,19.7453,163583.8909
2006-07-18 13:55:00,49.41,49.45,49.17,49.22,191656.8280204644,19.7493,19.7653,19.6534,19.6734,191656.828
2006-07-18 14:00:00,49.23,49.42,49.21,49.37,129738.9479207661,19.6774,19.7533,19.6694,19.7333,129738.9479
2006-07-18 14:05:00,49.37,49.53,49.35,49.46,179719.27062836156,19.7333,19.7973,19.7253,19.7693,179719.2706
2006-07-18 14:10:00,49.46,49.57,49.24,49.25,146399.05548996458,19.7693,19.8133,19.6814,19.6854,146399.0555
2006-07-18 14:15:00,49.25,49.34,49.24,49.27,167781.71323625869,19.6854,19.7213,19.6814,19.6934,167781.7132
2006-07-18 14:20:00,49.27,49.34,49.2,49.27,137085.1370851371,19.6934,19.7213,19.6654,19.6934,137085.1371
2006-07-18 14:25:00,49.28,49.55,49.26,49.5,143381.87065459794,19.6974,19.8053,19.6894,19.7853,143381.8707
2006-07-18 14:30:00,49.49,49.68,49.44,49.59,170930.08002098912,19.7813,19.8572,19.7613,19.8213,170930.08
2006-07-18 14:35:00,49.61,49.71,49.56,49.71,183523.5471599108,19.8293,19.8692,19.8093,19.8692,183523.5472
2006-07-18 14:40:00,49.69,49.72,49.52,49.56,180375.1803751804,19.8612,19.8732,19.7933,19.8093,180375.1804
2006-07-18 14:45:00,49.56,49.61,49.46,49.61,142201.233110324,19.8093,19.8293,19.7693,19.8293,142201.2331
2006-07-18 14:50:00,49.6,49.62,49.38,49.45,93926.27574445755,19.8253,19.8333,19.7373,19.7653,93926.2757
2006-07-18 14:55:00,49.46,49.56,49.37,49.56,113865.93204775023,19.7693,19.8093,19.7333,19.8093,113865.932
2006-07-18 15:00:00,49.56,49.56,49.34,49.37,79889.80716253443,19.8093,19.8093,19.7213,19.7333,79889.8072
2006-07-18 15:05:00,49.37,49.44,49.28,49.3,127115.30893349076,19.7333,19.7613,19.6974,19.7054,127115.3089
2006-07-18 15:10:00,49.3,49.34,49.21,49.27,150859.2417683327,19.7054,19.7213,19.6694,19.6934,150859.2418
2006-07-18 15:15:00,49.28,49.41,49.25,49.36,146267.87354060082,19.6974,19.7493,19.6854,19.7293,146267.8735
2006-07-18 15:20:00,49.36,49.4,49.3,49.36,125016.39774367047,19.7293,19.7453,19.7054,19.7293,125016.3977
2006-07-18 15:25:00,49.38,49.53,49.34,49.52,100354.19126328218,19.7373,19.7973,19.7213,19.7933,100354.1913
2006-07-18 15:30:00,49.53,49.69,49.51,49.66,164502.1645021645,19.7973,19.8612,19.7893,19.8492,164502.1645
2006-07-18 15:35:00,49.64,49.69,49.61,49.64,128820.67427521972,19.8413,19.8612,19.8293,19.8413,128820.6743
2006-07-18 15:40:00,49.65,49.82,49.65,49.82,224714.67926013385,19.8453,19.9132,19.8453,19.9132,224714.6793
2006-07-18 15:45:00,49.81,49.92,49.76,49.87,296995.9333595697,19.9092,19.9532,19.8892,19.9332,296995.9334
2006-07-18 15:50:00,49.87,49.88,49.75,49.8,184179.45690672964,19.9332,19.9372,19.8852,19.9052,184179.4569
2006-07-18 15:55:00,49.81,49.88,49.77,49.84,228256.5918929556,19.9092,19.9372,19.8932,19.9212,228256.5919
2006-07-19 09:30:00,49.84,49.89,49.79,49.87,235078.05325987143,19.9212,19.9412,19.9012,19.9332,235078.0533
2006-07-19 09:35:00,49.88,50.11,49.83,50.07,137872.2287813197,19.9372,20.0291,19.9172,20.0131,137872.2288
2006-07-19 09:40:00,50.08,50.09,49.9,49.96,191656.8280204644,20.0171,20.0211,19.9452,19.9692,191656.828
2006-07-19 09:45:00,49.96,49.99,49.85,49.87,154007.6085530631,19.9692,19.9812,19.9252,19.9332,154007.6086
2006-07-19 09:50:00,49.85,49.92,49.78,49.82,108093.92627574448,19.9252,19.9532,19.8972,19.9132,108093.9263
2006-07-19 09:55:00,49.82,49.88,49.8,49.85,193755.73921028464,19.9132,19.9372,19.9052,19.9252,193755.7392
2006-07-19 10:00:00,49.85,50.27,49.85,50.21,404040.4040404041,19.9252,20.0931,19.9252,20.0691,404040.404
2006-07-19 10:05:00,50.18,50.43,50.1,50.18,266692.9030565394,20.0571,20.157,20.0251,20.0571,266692.9031
2006-07-19 10:10:00,50.17,50.22,50.04,50.04,186016.0041978224,20.0531,20.0731,20.0011,20.0011,186016.0042
2006-07-19 10:15:00,50.05,50.08,49.94,50.02,111504.65695920242,20.0051,20.0171,19.9612,19.9931,111504.657
2006-07-19 10:20:00,50.04,50.04,49.82,49.88,156893.61143906598,20.0011,20.0011,19.9132,19.9372,156893.6114
2006-07-19 10:25:00,49.88,49.91,49.82,49.87,161222.61576807033,19.9372,19.9492,19.9132,19.9332,161222.6158
2006-07-19 10:30:00,49.84,49.85,49.56,49.76,332152.69578905945,19.9212,19.9252,19.8093,19.8892,332152.6958
2006-07-19 10:35:00,49.76,50.01,49.68,49.98,246884.4287026105,19.8892,19.9891,19.8572,19.9772,246884.4287
2006-07-19 10:40:00,49.98,50.14,49.9,50.14,162796.79916043553,19.9772,20.0411,19.9452,20.0411,162796.7992
2006-07-19 10:45:00,50.15,50.25,50.11,50.15,161353.7977174341,20.0451,20.0851,20.0291,20.0451,161353.7977
2006-07-19 10:50:00,50.15,50.18,49.95,50.01,178932.17893217894,20.0451,20.0571,19.9652,19.9891,178932.1789
2006-07-19 10:55:00,50.01,50.11,49.96,50.09,77922.07792207792,19.9891,20.0291,19.9692,20.0211,77922.0779
2006-07-19 11:00:00,50.1,50.1,49.96,50.04,109668.10966810968,20.0251,20.0251,19.9692,20.0011,109668.1097
2006-07-19 11:05:00,50.04,50.11,49.97,50.02,126721.76308539943,20.0011,20.0291,19.9732,19.9931,126721.7631
2006-07-19 11:10:00,50.02,50.14,50.02,50.12,91433.81870654598,19.9931,20.0411,19.9931,20.0331,91433.8187
2006-07-19 11:15:00,50.14,50.16,50.03,50.12,98124.09812409812,20.0411,20.0491,19.9971,20.0331,98124.0981
2006-07-19 11:20:00,50.14,50.14,50.02,50.08,121343.303161485,20.0411,20.0411,19.9931,20.0171,121343.3032
2006-07-19 11:25:00,50.1,50.13,49.97,50.01,147054.96523678344,20.0251,20.0371,19.9732,19.9891,147054.9652
2006-07-19 11:30:00,50.02,50.02,49.6,49.6,241243.6048799685,19.9931,19.9931,19.8253,19.8253,241243.6049
2006-07-19 11:35:00,49.6,49.66,49.48,49.53,232979.1420700512,19.8253,19.8492,19.7773,19.7973,232979.1421
2006-07-19 11:40:00,49.54,49.58,49.39,49.54,157287.1572871573,19.8013,19.8173,19.7413,19.8013,157287.1573
2006-07-19 11:45:00,49.56,49.85,49.55,49.75,160304.34212252396,19.8093,19.9252,19.8053,19.8852,160304.3421
2006-07-19 11:50:00,49.76,49.82,49.71,49.72,111373.47500983864,19.8892,19.9132,19.8692,19.8732,111373.475
2006-07-19 11:55:00,49.73,49.73,49.6,49.63,64803.88298570117,19.8772,19.8772,19.8253,19.8373,64803.883
2006-07-19 12:00:00,49.63,49.7,49.56,49.68,81726.35445362718,19.8373,19.8652,19.8093,19.8572,81726.3545
2006-07-19 12:05:00,49.69,49.77,49.66,49.72,154007.6085530631,19.8612,19.8932,19.8492,19.8732,154007.6086
2006-07-19 12:10:00,49.72,49.79,49.66,49.74,77922.07792207792,19.8732,19.9012,19.8492,19.8812,77922.0779
2006-07-19 12:15:00,49.73,49.73,49.63,49.67,48012.593467138926,19.8772,19.8772,19.8373,19.8532,48012.5935
2006-07-19 12:20:00,49.66,49.7,49.6,49.61,90384.36311163584,19.8492,19.8652,19.8253,19.8293,90384.3631
2006-07-19 12:25:00,49.62,49.66,49.61,49.64,64541.51908697363,19.8333,19.8492,19.8293,19.8413,64541.5191
2006-07-19 12:30:00,49.65,49.66,49.6,49.63,72805.981896891,19.8453,19.8492,19.8253,19.8373,72805.9819
2006-07-19 12:35:00,49.63,49.69,49.62,49.69,86186.54073199528,19.8373,19.8612,19.8333,19.8612,86186.5407
2006-07-19 12:40:00,49.69,49.7,49.63,49.68,86711.26852945035,19.8612,19.8652,19.8373,19.8572,86711.2685
2006-07-19 12:45:00,49.69,49.8,49.66,49.8,79233.8974157156,19.8612,19.9052,19.8492,19.9052,79233.8974
2006-07-19 12:50:00,49.81,49.85,49.76,49.81,98255.2800734619,19.9092,19.9252,19.8892,19.9092,98255.2801
2006-07-19 12:55:00,49.79,49.86,49.78,49.83,70969.43460579825,19.9012,19.9292,19.8972,19.9172,70969.4346
2006-07-19 13:00:00,49.85,49.88,49.77,49.81,63360.881542699724,19.9252,19.9372,19.8932,19.9092,63360.8815
2006-07-19 13:05:00,49.81,49.88,49.79,49.88,50898.59635314181,19.9092,19.9372,19.9012,19.9372,50898.5964
2006-07-19 13:10:00,49.88,49.92,49.83,49.83,206873.93414666143,19.9372,19.9532,19.9172,19.9172,206873.9341
2006-07-19 13:15:00,49.83,49.84,49.79,49.81,69395.25121343303,19.9172,19.9212,19.9012,19.9092,69395.2512
2006-07-19 13:20:00,49.81,49.88,49.79,49.87,81332.80860553589,19.9092,19.9372,19.9012,19.9332,81332.8086
2006-07-19 13:25:00,49.85,49.99,49.84,49.91,132756.13275613275,19.9252,19.9812,19.9212,19.9492,132756.1328
2006-07-19 13:30:00,49.92,49.97,49.88,49.93,68870.52341597796,19.9532,19.9732,19.9372,19.9572,68870.5234
2006-07-19 13:35:00,49.93,50.01,49.93,49.98,156631.24754033846,19.9572,19.9891,19.9572,19.9772,156631.2475
2006-07-19 13:40:00,49.97,50.02,49.92,49.93,95106.91328873148,19.9732,19.9931,19.9532,19.9572,95106.9133
2006-07-19 13:45:00,49.93,50.0,49.92,50.0,69526.4331627968,19.9572,19.9851,19.9532,19.9851,69526.4332
2006-07-19 13:50:00,50.0,50.0,49.96,49.98,54965.2367834186,19.9851,19.9851,19.9692,19.9772,54965.2368
2006-07-19 13:55:00,49.99,50.03,49.98,49.98,61524.33425160698,19.9812,19.9971,19.9772,19.9772,61524.3343
2006-07-19 14:00:00,49.99,50.04,49.95,49.95,90253.18116227209,19.9812,20.0011,19.9652,19.9652,90253.1812
2006-07-19 14:05:00,49.95,50.02,49.95,49.98,88547.8158205431,19.9652,19.9931,19.9652,19.9772,88547.8158
2006-07-19 14:10:00,49.99,50.04,49.98,49.98,102846.64830119377,19.9812,20.0011,19.9772,19.9772,102846.6483
2006-07-19 14:15:00,49.98,49.99,49.92,49.94,212777.12186803087,19.9772,19.9812,19.9532,19.9612,212777.1219
2006-07-19 14:20:00,49.95,49.96,49.9,49.92,101272.46490882857,19.9652,19.9692,19.9452,19.9532,101272.4649
2006-07-19 14:25:00,49.92,49.97,49.89,49.93,154269.97245179064,19.9532,19.9732,19.9412,19.9572,154269.9725
2006-07-19 14:30:00,49.93,50.05,49.93,50.03,133674.40640167912,19.9572,20.0051,19.9572,19.9971,133674.4064
2006-07-19 14:35:00,50.03,50.07,49.97,50.07,92483.27430145611,19.9971,20.0131,19.9732,20.0131,92483.2743
2006-07-19 14:40:00,50.08,50.24,50.07,50.21,155581.79194542833,20.0171,20.0811,20.0131,20.0691,155581.7919
2006-07-19 14:45:00,50.21,50.22,50.16,50.21,110848.74721238358,20.0691,20.0731,20.0491,20.0691,110848.7472
2006-07-19 14:50:00,50.22,50.28,50.21,50.28,136691.5912370458,20.0731,20.0971,20.0691,20.0971,136691.5912
2006-07-19 14:55:00,50.28,50.43,50.27,50.35,208448.11753902663,20.0971,20.157,20.0931,20.125,208448.1175
2006-07-19 15:00:00,50.36,50.45,50.34,50.4,136429.22733831825,20.129,20.165,20.121,20.145,136429.2273
2006-07-19 15:05:00,50.41,50.43,50.14,50.17,232585.59622195983,20.149,20.157,20.0411,20.0531,232585.5962
2006-07-19 15:10:00,50.18,50.2,50.11,50.17,130526.0396169487,20.0571,20.0651,20.0291,20.0531,130526.0396
2006-07-19 15:15:00,50.18,50.24,50.15,50.24,115571.2973894792,20.0571,20.0811,20.0451,20.0811,115571.2974
2006-07-19 15:20:00,50.24,50.38,50.21,50.33,159910.79627443265,20.0811,20.137,20.0691,20.117,159910.7963
2006-07-19 15:25:00,50.33,50.34,50.27,50.28,140364.68581923126,20.117,20.121,20.0931,20.0971,140364.6858
2006-07-19 15:30:00,50.27,50.33,50.24,50.27,123048.66850321396,20.0931,20.117,20.0811,20.0931,123048.6685
2006-07-19 15:35:00,50.27,50.34,50.24,50.24,129083.03817394728,20.0931,20.121,20.0811,20.0811,129083.0382
2006-07-19 15:40:00,50.24,50.33,50.15,50.17,170274.1702741703,20.0811,20.117,20.0451,20.0531,170274.1703
2006-07-19 15:45:00,50.18,50.21,50.11,50.16,202938.4756657484,20.0571,20.0691,20.0291,20.0491,202938.4757
2006-07-19 15:50:00,50.17,50.31,50.16,50.16,304604.48642266827,20.0531,20.1091,20.0491,20.0491,304604.4864
2006-07-19 15:55:00,50.16,50.24,50.12,50.23,261183.2611832612,20.0491,20.0811,20.0331,20.0771,261183.2612
2006-07-20 09:30:00,50.23,50.47,50.22,50.43,162534.435261708,20.0771,20.173,20.0731,20.157,162534.4353
2006-07-20 09:35:00,50.46,50.58,50.39,50.45,166076.34789452972,20.169,20.217,20.141,20.165,166076.3479
2006-07-20 09:40:00,50.44,50.46,50.22,50.26,109799.29161747344,20.161,20.169,20.0731,20.0891,109799.2916
2006-07-20 09:45:00,50.24,50.24,50.05,50.08,88678.99776990687,20.0811,20.0811,20.0051,20.0171,88678.9978
2006-07-20 09:50:00,50.08,50.15,49.94,50.01,110848.74721238358,20.0171,20.0451,19.9612,19.9891,110848.7472
2006-07-20 09:55:00,50.04,50.04,49.91,49.91,157680.7031352486,20.0011,20.0011,19.9492,19.9492,157680.7031
2006-07-20 10:00:00,49.91,50.1,49.88,49.98,127640.03673094582,19.9492,20.0251,19.9372,19.9772,127640.0367
2006-07-20 10:05:00,49.97,50.07,49.93,49.95,121080.93926275744,19.9732,20.0131,19.9572,19.9652,121080.9393
2006-07-20 10:10:00,49.99,50.01,49.89,49.98,96025.18693427784,19.9812,19.9891,19.9412,19.9772,96025.1869
2006-07-20 10:15:00,49.98,50.01,49.66,49.72,204775.0229568412,19.9772,19.9891,19.8492,19.8732,204775.023
2006-07-20 10:20:00,49.72,49.75,49.6,49.63,165289.2561983471,19.8732,19.8852,19.8253,19.8373,165289.2562
2006-07-20 10:25:00,49.63,49.76,49.49,49.72,269710.0878919061,19.8373,19.8892,19.7813,19.8732,269710.0879
2006-07-20 10:30:00,49.73,49.9,49.7,49.73,203725.567361931,19.8772,19.9452,19.8652,19.8772,203725.5674
2006-07-20 10:35:00,49.72,49.99,49.72,49.89,153482.88075560803,19.8732,19.9812,19.8732,19.9412,153482.8808
2006-07-20 10:40:00,49.88,49.96,49.85,49.85,103896.1038961039,19.9372,19.9692,19.9252,19.9252,103896.1039
2006-07-20 10:45:00,49.85,49.95,49.8,49.92,106126.19703528794,19.9252,19.9652,19.9052,19.9532,106126.197
2006-07-20 10:50:00,49.92,50.07,49.87,50.0,106650.92483274304,19.9532,20.0131,19.9332,19.9851,106650.9248
2006-07-20 10:55:00,49.99,50.21,49.96,50.16,101403.64685819233,19.9812,20.0691,19.9692,20.0491,101403.6469
2006-07-20 11:00:00,50.16,50.21,50.14,50.17,251344.61498097863,20.0491,20.0691,20.0411,20.0531,251344.615
2006-07-20 11:05:00,50.17,50.24,50.14,50.19,168962.3507805326,20.0531,20.0811,20.0411,20.0611,168962.3508
2006-07-20 11:10:00,50.2,50.3,50.18,50.3,118194.93637675456,20.0651,20.1051,20.0571,20.1051,118194.9364
2006-07-20 11:15:00,50.3,50.3,50.01,50.09,108749.8360225633,20.1051,20.1051,19.9891,20.0211,108749.836
2006-07-20 11:20:00,50.11,50.15,49.9,49.95,105995.01508592418,20.0291,20.0451,19.9452,19.9652,105995.0151
2006-07-20 11:25:00,49.94,49.95,49.88,49.88,87629.54217499672,19.9612,19.9652,19.9372,19.9372,87629.5422
2006-07-20 11:30:00,49.88,49.9,49.78,49.83,66509.24832743015,19.9372,19.9452,19.8972,19.9172,66509.2483
2006-07-20 11:35:00,49.79,49.91,49.79,49.88,97861.7342253706,19.9012,19.9492,19.9012,19.9372,97861.7342
2006-07-20 11:40:00,49.88,49.88,49.74,49.85,153220.5168568805,19.9372,19.9372,19.8812,19.9252,153220.5169
2006-07-20 11:45:00,49.84,50.0,49.84,49.95,79233.8974157156,19.9212,19.9851,19.9212,19.9652,79233.8974
2006-07-20 11:50:00,49.95,50.07,49.94,49.98,82644.62809917355,19.9652,20.0131,19.9612,19.9772,82644.6281
2006-07-20 11:55:00,49.97,49.99,49.88,49.91,48930.86711268529,19.9732,19.9812,19.9372,19.9492,48930.8671
2006-07-20 12:00:00,49.91,49.92,49.74,49.84,176046.17604617606,19.9492,19.9532,19.8812,19.9212,176046.176
2006-07-20 12:05:00,49.85,49.88,49.76,49.87,87629.54217499672,19.9252,19.9372,19.8892,19.9332,87629.5422
2006-07-20 12:10:00,49.87,49.88,49.8,49.84,66115.70247933884,19.9332,19.9372,19.9052,19.9212,66115.7025
2006-07-20 12:15:00,49.85,49.85,49.79,49.79,44864.2266824085,19.9252,19.9252,19.9012,19.9012,44864.2267
2006-07-20 12:20:00,49.79,49.79,49.7,49.76,84612.35733963006,19.9012,19.9012,19.8652,19.8892,84612.3573
2006-07-20 12:25:00,49.77,49.79,49.7,49.72,64672.7010363374,19.8932,19.9012,19.8652,19.8732,64672.701
2006-07-20 12:30:00,49.73,49.75,49.66,49.72,74380.1652892562,19.8772,19.8852,19.8492,19.8732,74380.1653
2006-07-20 12:35:00,49.72,49.76,49.67,49.72,83825.26564344746,19.8732,19.8892,19.8532,19.8732,83825.2656
2006-07-20 12:40:00,49.74,49.75,49.66,49.66,49193.231011412834,19.8812,19.8852,19.8492,19.8492,49193.231
2006-07-20 12:45:00,49.66,49.76,49.66,49.74,35156.7624294897,19.8492,19.8892,19.8492,19.8812,35156.7624
2006-07-20 12:50:00,49.73,49.82,49.72,49.79,51816.86999868818,19.8772,19.9132,19.8732,19.9012,51816.87
2006-07-20 12:55:00,49.78,49.82,49.75,49.79,44864.2266824085,19.8972,19.9132,19.8852,19.9012,44864.2267
2006-07-20 13:00:00,49.8,49.85,49.74,49.76,96812.27863046044,19.9052,19.9252,19.8812,19.8892,96812.2786
2006-07-20 13:05:00,49.75,49.8,49.72,49.8,39354.58480913026,19.8852,19.9052,19.8732,19.9052,39354.5848
2006-07-20 13:10:00,49.8,49.8,49.7,49.75,26498.75377148105,19.9052,19.9052,19.8652,19.8852,26498.7538
2006-07-20 13:15:00,49.74,49.85,49.72,49.82,59294.24111242293,19.8812,19.9252,19.8732,19.9132,59294.2411
2006-07-20 13:20:00,49.82,49.83,49.71,49.72,51554.50609996065,19.9132,19.9172,19.8692,19.8732,51554.5061
2006-07-20 13:25:00,49.7,49.72,49.66,49.72,83431.71979535616,19.8652,19.8732,19.8492,19.8732,83431.7198
2006-07-20 13:30:00,49.72,49.82,49.72,49.79,98911.18982028074,19.8732,19.9132,19.8732,19.9012,98911.1898
2006-07-20 13:35:00,49.8,49.82,49.72,49.72,64803.88298570117,19.9052,19.9132,19.8732,19.8732,64803.883
2006-07-20 13:40:00,49.72,49.75,49.59,49.6,109274.56382001836,19.8732,19.8852,19.8213,19.8253,109274.5638
2006-07-20 13:45:00,49.6,49.65,49.57,49.65,70313.5248589794,19.8253,19.8453,19.8133,19.8453,70313.5249
2006-07-20 13:50:00,49.63,49.66,49.61,49.65,56408.23822642005,19.8373,19.8492,19.8293,19.8453,56408.2382
2006-07-20 13:55:00,49.64,49.69,49.56,49.58,71362.98045388954,19.8413,19.8612,19.8093,19.8173,71362.9805
2006-07-20 14:00:00,49.59,49.76,49.58,49.63,185228.91250163977,19.8213,19.8892,19.8173,19.8373,185228.9125
2006-07-20 14:05:00,49.65,49.66,49.52,49.6,165026.8922996196,19.8453,19.8492,19.7933,19.8253,165026.8923
2006-07-20 14:10:00,49.62,49.77,49.6,49.75,225239.4070575889,19.8333,19.8932,19.8253,19.8852,225239.4071
2006-07-20 14:15:00,49.74,49.87,49.72,49.78,171454.80781844418,19.8812,19.9332,19.8732,19.8972,171454.8078
2006-07-20 14:20:00,49.76,49.79,49.68,49.71,95238.09523809524,19.8892,19.9012,19.8572,19.8692,95238.0952
2006-07-20 14:25:00,49.7,49.72,49.61,49.62,98911.18982028074,19.8652,19.8732,19.8293,19.8333,98911.1898
2006-07-20 14:30:00,49.61,49.61,49.47,49.53,186540.73199527743,19.8293,19.8293,19.7733,19.7973,186540.732
2006-07-20 14:35:00,49.55,49.56,49.36,49.37,216187.85255148893,19.8053,19.8093,19.7293,19.7333,216187.8526
2006-07-20 14:40:00,49.36,49.47,49.32,49.42,142857.14285714287,19.7293,19.7733,19.7133,19.7533,142857.1429
2006-07-20 14:45:00,49.43,49.58,49.43,49.55,118719.66417420964,19.7573,19.8173,19.7573,19.8053,118719.6642
2006-07-20 14:50:00,49.55,49.63,49.45,49.45,86186.54073199528,19.8053,19.8373,19.7653,19.7653,86186.5407
2006-07-20 14:55:00,49.45,49.45,49.31,49.31,94975.7313393677,19.7653,19.7653,19.7094,19.7094,94975.7313
2006-07-20 15:00:00,49.31,49.44,49.28,49.4,133805.5883510429,19.7094,19.7613,19.6974,19.7453,133805.5884
2006-07-20 15:05:00,49.4,49.5,49.36,49.38,113603.5681490227,19.7453,19.7853,19.7293,19.7373,113603.5681
2006-07-20 15:10:00,49.37,49.42,49.36,49.4,55883.510428964975,19.7333,19.7533,19.7293,19.7453,55883.5104
2006-07-20 15:15:00,49.4,49.6,49.4,49.52,137872.2287813197,19.7453,19.8253,19.7453,19.7933,137872.2288
2006-07-20 15:20:00,49.51,49.53,49.4,49.5,110848.74721238358,19.7893,19.7973,19.7453,19.7853,110848.7472
2006-07-20 15:25:00,49.49,49.51,49.37,49.45,113078.84035156763,19.7813,19.7893,19.7333,19.7653,113078.8404
2006-07-20 15:30:00,49.45,49.45,49.37,49.37,97337.00642791552,19.7653,19.7653,19.7333,19.7333,97337.0064
2006-07-20 15:35:00,49.37,49.4,49.34,49.34,113865.93204775023,19.7333,19.7453,19.7213,19.7213,113865.932
2006-07-20 15:40:00,49.34,49.43,49.29,49.4,141151.77751541388,19.7213,19.7573,19.7014,19.7453,141151.7775
2006-07-20 15:45:00,49.4,49.4,49.34,49.36,221435.13052603963,19.7453,19.7453,19.7213,19.7293,221435.1305
2006-07-20 15:50:00,49.32,49.36,49.24,49.25,294372.2943722944,19.7133,19.7293,19.6814,19.6854,294372.2944
2006-07-20 15:55:00,49.24,49.25,49.09,49.16,544667.4537583629,19.6814,19.6854,19.6214,19.6494,544667.4538
2006-07-21 09:30:00,49.58,49.59,49.4,49.42,1387249.1145218418,19.8173,19.8213,19.7453,19.7533,1387249.1145
2006-07-21 09:35:00,49.45,49.53,49.4,49.5,211596.48432375703,19.7653,19.7973,19.7453,19.7853,211596.4843
2006-07-21 09:40:00,49.52,49.58,49.37,49.5,148891.51252787616,19.7933,19.8173,19.7333,19.7853,148891.5125
2006-07-21 09:45:00,49.47,49.53,49.11,49.13,196641.74209628755,19.7733,19.7973,19.6294,19.6374,196641.7421
2006-07-21 09:50:00,49.09,49.35,49.05,49.28,238095.2380952381,19.6214,19.7253,19.6054,19.6974,238095.2381
2006-07-21 09:55:00,49.28,49.44,49.24,49.39,169093.53272989637,19.6974,19.7613,19.6814,19.7413,169093.5327
2006-07-21 10:00:00,49.38,49.39,49.06,49.1,423717.6964449692,19.7373,19.7413,19.6094,19.6254,423717.6964
2006-07-21 10:05:00,49.09,49.12,48.98,49.02,235340.41715859892,19.6214,19.6334,19.5775,19.5934,235340.4172
2006-07-21 10:10:00,49.01,49.17,48.98,49.06,146661.41938869213,19.5894,19.6534,19.5775,19.6094,146661.4194
2006-07-21 10:15:00,49.06,49.19,49.0,49.19,122392.75875639512,19.6094,19.6614,19.5854,19.6614,122392.7588
2006-07-21 10:20:00,49.19,49.35,49.13,49.31,173160.17316017317,19.6614,19.7253,19.6374,19.7094,173160.1732
2006-07-21 10:25:00,49.29,49.34,49.18,49.2,125672.30749048931,19.7014,19.7213,19.6574,19.6654,125672.3075
2006-07-21 10:30:00,49.18,49.22,49.09,49.16,94188.6396431851,19.6574,19.6734,19.6214,19.6494,94188.6396
2006-07-21 10:35:00,49.17,49.4,49.16,49.31,241374.7868293323,19.6534,19.7453,19.6494,19.7094,241374.7868
2006-07-21 10:40:00,49.31,49.45,49.28,49.37,220516.8568804933,19.7094,19.7653,19.6974,19.7333,220516.8569
2006-07-21 10:45:00,49.35,49.47,49.34,49.47,92089.72845336482,19.7253,19.7733,19.7213,19.7733,92089.7285
2006-07-21 10:50:00,49.49,49.51,49.32,49.36,229174.8655385019,19.7813,19.7893,19.7133,19.7293,229174.8655
2006-07-21 10:55:00,49.34,49.5,49.3,49.32,197691.1976911977,19.7213,19.7853,19.7054,19.7133,197691.1977
2006-07-21 11:00:00,49.32,49.41,49.26,49.26,102846.64830119377,19.7133,19.7493,19.6894,19.6894,102846.6483
2006-07-21 11:05:00,49.26,49.36,49.12,49.23,127508.85478158206,19.6894,19.7293,19.6334,19.6774,127508.8548
2006-07-21 11:10:00,49.2,49.21,49.1,49.13,72674.79994752722,19.6654,19.6694,19.6254,19.6374,72674.7999
2006-07-21 11:15:00,49.14,49.26,49.13,49.21,95369.277187459,19.6414,19.6894,19.6374,19.6694,95369.2772
2006-07-21 11:20:00,49.22,49.31,49.16,49.19,67821.06782106782,19.6734,19.7094,19.6494,19.6614,67821.0678
2006-07-21 11:25:00,49.2,49.21,49.08,49.09,205955.66050111505,19.6654,19.6694,19.6174,19.6214,205955.6605
2006-07-21 11:30:00,49.09,49.18,49.05,49.18,82644.62809917355,19.6214,19.6574,19.6054,19.6574,82644.6281
2006-07-21 11:35:00,49.18,49.21,49.11,49.15,72150.07215007216,19.6574,19.6694,19.6294,19.6454,72150.0722
2006-07-21 11:40:00,49.15,49.15,49.02,49.14,49980.32270759544,19.6454,19.6454,19.5934,19.6414,49980.3227
2006-07-21 11:45:00,49.13,49.21,49.03,49.08,76085.53063098517,19.6374,19.6694,19.5974,19.6174,76085.5306
2006-07-21 11:50:00,49.05,49.21,49.03,49.15,94057.45769382131,19.6054,19.6694,19.5974,19.6454,94057.4577
2006-07-21 11:55:00,49.16,49.2,49.02,49.1,94713.36744064016,19.6494,19.6654,19.5934,19.6254,94713.3674
2006-07-21 12:00:00,49.1,49.1,48.98,48.98,74117.80139052866,19.6254,19.6254,19.5775,19.5775,74117.8014
2006-07-21 12:05:00,48.99,49.05,48.95,48.96,57195.32992260265,19.5814,19.6054,19.5655,19.5695,57195.3299
2006-07-21 12:10:00,48.95,49.02,48.89,48.97,71887.70825134462,19.5655,19.5934,19.5415,19.5735,71887.7083
2006-07-21 12:15:00,48.98,48.98,48.88,48.97,72412.43604879969,19.5775,19.5775,19.5375,19.5735,72412.436
2006-07-21 12:20:00,48.99,49.05,48.92,49.03,83694.0836940837,19.5814,19.6054,19.5535,19.5974,83694.0837
2006-07-21 12:25:00,49.02,49.06,48.95,48.95,65722.15663124755,19.5934,19.6094,19.5655,19.5655,65722.1566
2006-07-21 12:30:00,48.95,49.09,48.95,48.96,69919.9790108881,19.5655,19.6214,19.5655,19.5695,69919.979
2006-07-21 12:35:00,48.94,48.94,48.79,48.85,144431.32624950807,19.5615,19.5615,19.5015,19.5255,144431.3262
2006-07-21 12:40:00,48.83,48.86,48.79,48.8,79627.4432638069,19.5175,19.5295,19.5015,19.5055,79627.4433
2006-07-21 12:45:00,48.81,48.81,48.4,48.41,277843.36875245965,19.5095,19.5095,19.3456,19.3496,277843.3688
2006-07-21 12:50:00,48.44,48.47,48.37,48.47,245441.42725960907,19.3616,19.3736,19.3336,19.3736,245441.4273
2006-07-21 12:55:00,48.47,48.54,48.41,48.52,108749.8360225633,19.3736,19.4016,19.3496,19.3936,108749.836
2006-07-21 13:00:00,48.53,48.58,48.49,48.49,95894.00498491408,19.3976,19.4176,19.3816,19.3816,95894.005
2006-07-21 13:05:00,48.48,48.63,48.47,48.6,97074.642529188,19.3776,19.4376,19.3736,19.4256,97074.6425
2006-07-21 13:10:00,48.61,48.75,48.6,48.6,89466.08946608947,19.4296,19.4855,19.4256,19.4256,89466.0895
2006-07-21 13:15:00,48.6,48.63,48.51,48.52,116751.93493375312,19.4256,19.4376,19.3896,19.3936,116751.9349
2006-07-21 13:20:00,48.52,48.6,48.5,48.53,115571.2973894792,19.3936,19.4256,19.3856,19.3976,115571.2974
2006-07-21 13:25:00,48.54,48.6,48.5,48.56,96943.46057982424,19.4016,19.4256,19.3856,19.4096,96943.4606
2006-07-21 13:30:00,48.56,48.61,48.51,48.52,162403.25331234423,19.4096,19.4296,19.3896,19.3936,162403.2533
2006-07-21 13:35:00,48.53,48.58,48.49,48.52,60474.87865669684,19.3976,19.4176,19.3816,19.3936,60474.8787
2006-07-21 13:40:00,48.52,48.67,48.49,48.61,95238.09523809524,19.3936,19.4535,19.3816,19.4296,95238.0952
2006-07-21 13:45:00,48.61,48.74,48.59,48.67,79496.26131444314,19.4296,19.4815,19.4216,19.4535,79496.2613
2006-07-21 13:50:00,48.67,48.74,48.64,48.67,57195.32992260265,19.4535,19.4815,19.4416,19.4535,57195.3299
2006-07-21 13:55:00,48.68,48.72,48.63,48.68,60606.06060606061,19.4575,19.4735,19.4376,19.4575,60606.0606
2006-07-21 14:00:00,48.68,48.68,48.57,48.57,84218.81149153877,19.4575,19.4575,19.4136,19.4136,84218.8115
2006-07-21 14:05:00,48.58,48.66,48.52,48.53,61130.78840351568,19.4176,19.4495,19.3936,19.3976,61130.7884
2006-07-21 14:10:00,48.53,48.54,48.45,48.46,73461.89164370982,19.3976,19.4016,19.3656,19.3696,73461.8916
2006-07-21 14:15:00,48.45,48.49,48.41,48.47,104027.28584546766,19.3656,19.3816,19.3496,19.3736,104027.2858
2006-07-21 14:20:00,48.47,48.48,48.43,48.43,82119.90030171849,19.3736,19.3776,19.3576,19.3576,82119.9003
2006-07-21 14:25:00,48.44,48.66,48.42,48.63,92876.82014954742,19.3616,19.4495,19.3536,19.4376,92876.8201
2006-07-21 14:30:00,48.65,48.65,48.45,48.53,74117.80139052866,19.4455,19.4455,19.3656,19.3976,74117.8014
2006-07-21 14:35:00,48.53,48.63,48.53,48.58,54702.87288469107,19.3976,19.4376,19.3976,19.4176,54702.8729
2006-07-21 14:40:00,48.6,48.63,48.57,48.6,81201.62665617211,19.4256,19.4376,19.4136,19.4256,81201.6267
2006-07-21 14:45:00,48.61,48.63,48.57,48.57,66115.70247933884,19.4296,19.4376,19.4136,19.4136,66115.7025
2006-07-21 14:50:00,48.57,48.62,48.51,48.62,66902.79417552146,19.4136,19.4336,19.3896,19.4336,66902.7942
2006-07-21 14:55:00,48.63,48.64,48.58,48.58,68739.34146661419,19.4376,19.4416,19.4176,19.4176,68739.3415
2006-07-21 15:00:00,48.6,48.65,48.53,48.57,128951.8562245835,19.4256,19.4455,19.3976,19.4136,128951.8562
2006-07-21 15:05:00,48.58,48.64,48.54,48.6,70707.07070707071,19.4176,19.4416,19.4016,19.4256,70707.0707
2006-07-21 15:10:00,48.62,48.72,48.6,48.7,182211.7276662732,19.4336,19.4735,19.4256,19.4655,182211.7277
2006-07-21 15:15:00,48.7,48.7,48.53,48.54,125672.30749048931,19.4655,19.4655,19.3976,19.4016,125672.3075
2006-07-21 15:20:00,48.54,48.6,48.54,48.59,62573.78984651712,19.4016,19.4256,19.4016,19.4216,62573.7898
2006-07-21 15:25:00,48.6,48.7,48.6,48.69,128427.12842712844,19.4256,19.4655,19.4256,19.4615,128427.1284
2006-07-21 15:30:00,48.68,48.7,48.58,48.67,103371.37609864883,19.4575,19.4655,19.4176,19.4535,103371.3761
2006-07-21 15:35:00,48.66,48.76,48.64,48.67,186409.5500459137,19.4495,19.4895,19.4416,19.4535,186409.55
2006-07-21 15:40:00,48.67,48.68,48.63,48.67,150334.51397087763,19.4535,19.4575,19.4376,19.4535,150334.514
2006-07-21 15:45:00,48.68,48.73,48.62,48.65,204512.6590581136,19.4575,19.4775,19.4336,19.4455,204512.6591
2006-07-21 15:50:00,48.64,48.65,48.57,48.6,194411.64895710352,19.4416,19.4455,19.4136,19.4256,194411.649
2006-07-21 15:55:00,48.58,48.6,48.5,48.54,259084.3499934409,19.4176,19.4256,19.3856,19.4016,259084.35
2006-07-24 09:30:00,49.05,49.05,48.95,48.96,255017.70956316413,19.6054,19.6054,19.5655,19.5695,255017.7096
2006-07-24 09:35:00,48.96,48.96,48.73,48.86,153351.69880624427,19.5695,19.5695,19.4775,19.5295,153351.6988
2006-07-24 09:40:00,48.89,49.13,48.83,49.11,127115.30893349076,19.5415,19.6374,19.5175,19.6294,127115.3089
2006-07-24 09:45:00,49.11,49.11,49.02,49.05,182211.7276662732,19.6294,19.6294,19.5934,19.6054,182211.7277
2006-07-24 09:50:00,49.03,49.16,49.02,49.13,136822.77318640955,19.5974,19.6494,19.5934,19.6374,136822.7732
2006-07-24 09:55:00,49.13,49.33,49.04,49.28,359569.72320608684,19.6374,19.7173,19.6014,19.6974,359569.7232
2006-07-24 10:00:00,49.27,49.28,49.12,49.19,321789.3217893218,19.6934,19.6974,19.6334,19.6614,321789.3218
2006-07-24 10:05:00,49.2,49.28,49.17,49.26,164108.61865407322,19.6654,19.6974,19.6534,19.6894,164108.6187
2006-07-24 10:10:00,49.25,49.42,49.17,49.4,171717.17171717173,19.6854,19.7533,19.6534,19.7453,171717.1717
2006-07-24 10:15:00,49.4,49.6,49.37,49.55,250295.1593860685,19.7453,19.8253,19.7333,19.8053,250295.1594
2006-07-24 10:20:00,49.56,49.86,49.55,49.79,290436.8358913814,19.8093,19.9292,19.8053,19.9012,290436.8359
2006-07-24 10:25:00,49.79,49.9,49.78,49.82,134723.8619965893,19.9012,19.9452,19.8972,19.9132,134723.862
2006-07-24 10:30:00,49.83,49.92,49.8,49.86,197166.4698937426,19.9172,19.9532,19.9052,19.9292,197166.4699
2006-07-24 10:35:00,49.84,49.88,49.72,49.82,193493.3753115572,19.9212,19.9372,19.8732,19.9132,193493.3753
2006-07-24 10:40:00,49.82,49.89,49.71,49.77,116358.38908566182,19.9132,19.9412,19.8692,19.8932,116358.3891
2006-07-24 10:45:00,49.78,49.89,49.73,49.89,88416.63387117932,19.8972,19.9412,19.8772,19.9412,88416.6339
2006-07-24 10:50:00,49.89,49.93,49.85,49.85,132493.76885740523,19.9412,19.9572,19.9252,19.9252,132493.7689
2006-07-24 10:55:00,49.86,49.96,49.85,49.91,203200.839564476,19.9292,19.9692,19.9252,19.9492,203200.8396
2006-07-24 11:00:00,49.91,50.11,49.87,49.89,156893.61143906598,19.9492,20.0291,19.9332,19.9412,156893.6114
2006-07-24 11:05:00,49.89,50.04,49.88,50.0,79102.71546635183,19.9412,20.0011,19.9372,19.9851,79102.7155
2006-07-24 11:10:00,49.98,50.08,49.94,50.05,86842.45047881412,19.9772,20.0171,19.9612,20.0051,86842.4505
2006-07-24 11:15:00,50.05,50.15,50.02,50.06,165551.62009707466,20.0051,20.0451,19.9931,20.0091,165551.6201
2006-07-24 11:20:00,50.06,50.12,49.99,50.06,131444.3132624951,20.0091,20.0331,19.9812,20.0091,131444.3133
2006-07-24 11:25:00,50.07,50.11,49.93,50.03,144956.05404696314,20.0131,20.0291,19.9572,19.9971,144956.054
2006-07-24 11:30:00,50.02,50.35,50.02,50.32,242424.24242424243,19.9931,20.125,19.9931,20.1131,242424.2424
2006-07-24 11:35:00,50.32,50.39,50.24,50.37,158074.2489833399,20.1131,20.141,20.0811,20.133,158074.249
2006-07-24 11:40:00,50.38,50.43,50.29,50.36,104814.37754165028,20.137,20.157,20.1011,20.129,104814.3775
2006-07-24 11:45:00,50.36,50.54,50.36,50.53,137872.2287813197,20.129,20.201,20.129,20.197,137872.2288
2006-07-24 11:50:00,50.53,50.59,50.46,50.59,201233.11032401945,20.197,20.221,20.169,20.221,201233.1103
2006-07-24 11:55:00,50.59,50.59,50.39,50.44,189033.18903318903,20.221,20.221,20.141,20.161,189033.189
2006-07-24 12:00:00,50.45,50.48,50.37,50.43,87104.81437754165,20.165,20.177,20.133,20.157,87104.8144
2006-07-24 12:05:00,50.42,50.43,50.21,50.32,113210.0223009314,20.153,20.157,20.0691,20.1131,113210.0223
2006-07-24 12:10:00,50.32,50.34,50.22,50.22,119375.57392102848,20.1131,20.121,20.0731,20.0731,119375.5739
2006-07-24 12:15:00,50.22,50.25,50.11,50.11,109536.92771874592,20.0731,20.0851,20.0291,20.0291,109536.9277
2006-07-24 12:20:00,50.11,50.23,50.08,50.17,134330.31614849798,20.0291,20.0771,20.0171,20.0531,134330.3161
2006-07-24 12:25:00,50.17,50.3,50.14,50.2,99435.9176177358,20.0531,20.1051,20.0411,20.0651,99435.9176
2006-07-24 12:30:00,50.18,50.27,50.14,50.26,65197.42883379247,20.0571,20.0931,20.0411,20.0891,65197.4288
2006-07-24 12:35:00,50.27,50.35,50.24,50.35,66771.61222615768,20.0931,20.125,20.0811,20.125,66771.6122
2006-07-24 12:40:00,50.34,50.45,50.32,50.39,76479.07647907648,20.121,20.165,20.1131,20.141,76479.0765
2006-07-24 12:45:00,50.39,50.4,50.3,50.33,59425.4230617867,20.141,20.145,20.1051,20.117,59425.4231
2006-07-24 12:50:00,50.33,50.37,50.24,50.25,67952.24977043159,20.117,20.133,20.0811,20.0851,67952.2498
2006-07-24 12:55:00,50.24,50.3,50.22,50.23,55621.14653023744,20.0811,20.1051,20.0731,20.0771,55621.1465
2006-07-24 13:00:00,50.23,50.35,50.22,50.35,60474.87865669684,20.0771,20.125,20.0731,20.125,60474.8787
2006-07-24 13:05:00,50.35,50.49,50.33,50.42,62311.42594778958,20.125,20.181,20.117,20.153,62311.4259
2006-07-24 13:10:00,50.42,50.42,50.28,50.32,40666.40430276794,20.153,20.153,20.0971,20.1131,40666.4043
2006-07-24 13:15:00,50.33,50.34,50.23,50.27,55227.60068214614,20.117,20.121,20.0771,20.0931,55227.6007
2006-07-24 13:20:00,50.27,50.36,50.27,50.31,83825.26564344746,20.0931,20.129,20.0931,20.1091,83825.2656
2006-07-24 13:25:00,50.3,50.4,50.3,50.39,45257.7725304998,20.1051,20.145,20.1051,20.141,45257.7725
2006-07-24 13:30:00,50.39,50.49,50.33,50.46,92220.9104027286,20.141,20.181,20.117,20.169,92220.9104
2006-07-24 13:35:00,50.45,50.52,50.45,50.47,110192.83746556472,20.165,20.193,20.165,20.173,110192.8375
2006-07-24 13:40:00,50.47,50.59,50.47,50.52,89597.27141545323,20.173,20.221,20.173,20.193,89597.2714
2006-07-24 13:45:00,50.52,50.56,50.49,50.51,52603.961694870784,20.193,20.209,20.181,20.189,52603.9617
2006-07-24 13:50:00,50.52,50.56,50.49,50.49,43290.04329004329,20.193,20.209,20.181,20.181,43290.0433
2006-07-24 13:55:00,50.5,50.51,50.44,50.44,51292.14220123311,20.185,20.189,20.161,20.161,51292.1422
2006-07-24 14:00:00,50.45,50.53,50.44,50.49,79496.26131444314,20.165,20.197,20.161,20.181,79496.2613
2006-07-24 14:05:00,50.46,50.49,50.43,50.45,57326.51187196642,20.169,20.181,20.157,20.165,57326.5119
2006-07-24 14:10:00,50.46,50.48,50.23,50.26,96025.18693427784,20.169,20.177,20.0771,20.0891,96025.1869
2006-07-24 14:15:00,50.27,50.4,50.24,50.29,58113.60356814903,20.0931,20.145,20.0811,20.1011,58113.6036
2006-07-24 14:20:00,50.28,50.28,50.16,50.24,114784.2056932966,20.0971,20.0971,20.0491,20.0811,114784.2057
2006-07-24 14:25:00,50.24,50.25,50.13,50.16,93663.91184573004,20.0811,20.0851,20.0371,20.0491,93663.9118
2006-07-24 14:30:00,50.16,50.34,50.12,50.3,64935.06493506494,20.0491,20.121,20.0331,20.1051,64935.0649
2006-07-24 14:35:00,50.3,50.49,50.26,50.46,80020.9891118982,20.1051,20.181,20.0891,20.169,80020.9891
2006-07-24 14:40:00,50.46,50.54,50.4,50.46,82513.4461498098,20.169,20.201,20.145,20.169,82513.4461
2006-07-24 14:45:00,50.46,50.47,50.36,50.4,89466.08946608947,20.169,20.173,20.129,20.145,89466.0895
2006-07-24 14:50:00,50.39,50.5,50.33,50.47,98648.8259215532,20.141,20.185,20.117,20.173,98648.8259
2006-07-24 14:55:00,50.46,50.48,50.36,50.39,65722.15663124755,20.169,20.177,20.129,20.141,65722.1566
2006-07-24 15:00:00,50.41,50.5,50.39,50.46,62967.33569460842,20.149,20.185,20.141,20.169,62967.3357
2006-07-24 15:05:00,50.46,50.48,50.38,50.48,72281.25409943592,20.169,20.177,20.137,20.177,72281.2541
2006-07-24 15:10:00,50.47,50.56,50.4,50.4,110586.38331365604,20.173,20.209,20.145,20.145,110586.3833
2006-07-24 15:15:00,50.4,50.42,50.35,50.41,64541.51908697363,20.145,20.153,20.125,20.149,64541.5191
2006-07-24 15:20:00,50.41,50.49,50.36,50.43,104552.01364292274,20.149,20.181,20.129,20.157,104552.0136
2006-07-24 15:25:00,50.42,50.46,50.33,50.35,163059.16305916305,20.153,20.169,20.117,20.125,163059.1631
2006-07-24 15:30:00,50.35,50.38,50.29,50.3,108487.47212383576,20.125,20.137,20.1011,20.1051,108487.4721
2006-07-24 15:35:00,50.3,50.38,50.24,50.29,154269.97245179064,20.1051,20.137,20.0811,20.1011,154269.9725
2006-07-24 15:40:00,50.29,50.29,50.13,50.14,202413.7478682933,20.1011,20.1011,20.0371,20.0411,202413.7479
2006-07-24 15:45:00,50.14,50.14,49.98,50.01,338842.9752066116,20.0411,20.0411,19.9772,19.9891,338842.9752
2006-07-24 15:50:00,50.01,50.27,50.01,50.19,432638.0690017054,19.9891,20.0931,19.9891,20.0611,432638.069
2006-07-24 15:55:00,50.2,50.22,50.13,50.2,296602.38751147845,20.0651,20.0731,20.0371,20.0651,296602.3875
2006-07-25 09:30:00,50.65,50.67,50.5,50.54,296471.20556211466,20.245,20.2529,20.185,20.201,296471.2056
2006-07-25 09:35:00,50.54,50.81,50.53,50.81,209759.9370326643,20.201,20.3089,20.197,20.3089,209759.937
2006-07-25 09:40:00,50.81,50.86,50.73,50.85,163321.5269578906,20.3089,20.3289,20.2769,20.3249,163321.527
2006-07-25 09:45:00,50.85,51.04,50.81,51.01,240325.33123442216,20.3249,20.4008,20.3089,20.3888,240325.3312
2006-07-25 09:50:00,50.99,51.04,50.72,50.87,251082.25108225108,20.3809,20.4008,20.2729,20.3329,251082.2511
2006-07-25 09:55:00,50.88,50.97,50.81,50.86,184835.36665354847,20.3369,20.3729,20.3089,20.3289,184835.3667
2006-07-25 10:00:00,50.85,51.05,50.83,51.04,126984.12698412698,20.3249,20.4048,20.3169,20.4008,126984.127
2006-07-25 10:05:00,51.03,51.34,51.02,51.27,265905.8113603568,20.3968,20.5207,20.3928,20.4928,265905.8114
2006-07-25 10:10:00,51.29,51.3,51.13,51.17,198609.47133674409,20.5008,20.5048,20.4368,20.4528,198609.4713
2006-07-25 10:15:00,51.18,51.34,51.17,51.2,133149.67860422406,20.4568,20.5207,20.4528,20.4648,133149.6786
2006-07-25 10:20:00,51.2,51.26,51.09,51.14,136035.68149022694,20.4648,20.4888,20.4208,20.4408,136035.6815
2006-07-25 10:25:00,51.14,51.23,51.07,51.09,190213.82657746293,20.4408,20.4768,20.4128,20.4208,190213.8266
2006-07-25 10:30:00,51.11,51.14,50.98,51.01,143644.23455332546,20.4288,20.4408,20.3769,20.3888,143644.2346
2006-07-25 10:35:00,51.0,51.01,50.74,50.79,243998.42581660763,20.3849,20.3888,20.2809,20.3009,243998.4258
2006-07-25 10:40:00,50.78,50.78,50.46,50.69,310507.67414403777,20.2969,20.2969,20.169,20.2609,310507.6741
2006-07-25 10:45:00,50.69,50.69,50.37,50.42,168962.3507805326,20.2609,20.2609,20.133,20.153,168962.3508
2006-07-25 10:50:00,50.41,50.61,50.38,50.54,227731.86409550047,20.149,20.229,20.137,20.201,227731.8641
2006-07-25 10:55:00,50.55,50.68,50.5,50.65,169093.53272989637,20.205,20.2569,20.185,20.245,169093.5327
2006-07-25 11:00:00,50.63,50.75,50.59,50.65,132362.58690804147,20.237,20.2849,20.221,20.245,132362.5869
2006-07-25 11:05:00,50.65,50.75,50.62,50.65,142463.59700905156,20.245,20.2849,20.233,20.245,142463.597
2006-07-25 11:10:00,50.65,50.65,50.49,50.53,74248.98333989244,20.245,20.245,20.181,20.197,74248.9833
2006-07-25 11:15:00,50.51,50.53,50.4,50.45,122655.12265512266,20.189,20.197,20.145,20.165,122655.1227
2006-07-25 11:20:00,50.45,50.59,50.44,50.56,104683.1955922865,20.165,20.221,20.161,20.209,104683.1956
2006-07-25 11:25:00,50.56,50.65,50.53,50.59,61130.78840351568,20.209,20.245,20.197,20.221,61130.7884
2006-07-25 11:30:00,50.59,50.6,50.46,50.5,70051.16096025187,20.221,20.225,20.169,20.185,70051.161
2006-07-25 11:35:00,50.51,50.62,50.46,50.5,99173.55371900828,20.189,20.233,20.169,20.185,99173.5537
2006-07-25 11:40:00,50.5,50.56,50.35,50.48,166863.4395907123,20.185,20.209,20.125,20.177,166863.4396
2006-07-25 11:45:00,50.47,50.53,50.42,50.53,86842.45047881412,20.173,20.197,20.153,20.197,86842.4505
2006-07-25 11:50:00,50.53,50.57,50.46,50.54,49980.32270759544,20.197,20.213,20.169,20.201,49980.3227
2006-07-25 11:55:00,50.56,50.62,50.53,50.61,79233.8974157156,20.209,20.233,20.197,20.229,79233.8974
2006-07-25 12:00:00,50.61,50.72,50.5,50.69,147186.1471861472,20.229,20.2729,20.185,20.2609,147186.1472
2006-07-25 12:05:00,50.69,50.73,50.65,50.65,94975.7313393677,20.2609,20.2769,20.245,20.245,94975.7313
2006-07-25 12:10:00,50.67,50.72,50.64,50.68,89728.453364817,20.2529,20.2729,20.241,20.2569,89728.4534
2006-07-25 12:15:00,50.67,50.86,50.66,50.86,92483.27430145611,20.2529,20.3289,20.249,20.3289,92483.2743
2006-07-25 12:20:00,50.86,50.88,50.77,50.85,113210.0223009314,20.3289,20.3369,20.2929,20.3249,113210.0223
2006-07-25 12:25:00,50.83,50.98,50.83,50.96,77134.98622589532,20.3169,20.3769,20.3169,20.3689,77134.9862
2006-07-25 12:30:00,50.96,50.98,50.87,50.92,107044.47068083432,20.3689,20.3769,20.3329,20.3529,107044.4707
2006-07-25 12:35:00,50.94,50.96,50.8,50.88,70182.34290961563,20.3609,20.3689,20.3049,20.3369,70182.3429
2006-07-25 12:40:00,50.88,50.9,50.79,50.85,44995.40863177227,20.3369,20.3449,20.3009,20.3249,44995.4086
2006-07-25 12:45:00,50.86,50.94,50.79,50.88,72018.89020070838,20.3289,20.3609,20.3009,20.3369,72018.8902
2006-07-25 12:50:00,50.89,50.92,50.77,50.84,60212.51475796931,20.3409,20.3529,20.2929,20.3209,60212.5148
2006-07-25 12:55:00,50.84,50.87,50.82,50.83,38305.12921422013,20.3209,20.3329,20.3129,20.3169,38305.1292
2006-07-25 13:00:00,50.83,50.87,50.72,50.77,62311.42594778958,20.3169,20.3329,20.2729,20.2929,62311.4259
2006-07-25 13:05:00,50.78,50.88,50.72,50.85,47750.229568411385,20.2969,20.3369,20.2729,20.3249,47750.2296
2006-07-25 13:10:00,50.87,50.91,50.74,50.78,67033.97612488522,20.3329,20.3489,20.2809,20.2969,67033.9761
2006-07-25 13:15:00,50.8,50.88,50.75,50.85,38829.8570116752,20.3049,20.3369,20.2849,20.3249,38829.857
2006-07-25 13:20:00,50.85,50.88,50.73,50.75,40010.4945559491,20.3249,20.3369,20.2769,20.2849,40010.4946
2006-07-25 13:25:00,50.78,50.81,50.72,50.72,28072.93716384625,20.2969,20.3089,20.2729,20.2729,28072.9372
2006-07-25 13:30:00,50.75,50.83,50.75,50.78,56014.69237832874,20.2849,20.3169,20.2849,20.2969,56014.6924
2006-07-25 13:35:00,50.79,50.8,50.55,50.59,70838.25265643447,20.3009,20.3049,20.205,20.221,70838.2527
2006-07-25 13:40:00,50.57,50.69,50.56,50.69,64147.97323888233,20.213,20.2609,20.209,20.2609,64147.9732
2006-07-25 13:45:00,50.67,50.69,50.59,50.69,85792.99488390397,20.2529,20.2609,20.221,20.2609,85792.9949
2006-07-25 13:50:00,50.71,50.74,50.55,50.59,108618.65407319952,20.2689,20.2809,20.205,20.221,108618.6541
2006-07-25 13:55:00,50.59,50.65,50.56,50.65,156500.0655909747,20.221,20.245,20.209,20.245,156500.0656
2006-07-25 14:00:00,50.65,50.73,50.6,50.6,93401.5479470025,20.245,20.2769,20.225,20.225,93401.5479
2006-07-25 14:05:00,50.59,50.71,50.59,50.68,75954.34868162141,20.221,20.2689,20.221,20.2569,75954.3487
2006-07-25 14:10:00,50.68,50.76,50.59,50.65,58900.69526433163,20.2569,20.2889,20.221,20.245,58900.6953
2006-07-25 14:15:00,50.66,50.69,50.53,50.68,69132.8873147055,20.249,20.2609,20.197,20.2569,69132.8873
2006-07-25 14:20:00,50.67,50.71,50.6,50.69,39092.22091040273,20.2529,20.2689,20.225,20.2609,39092.2209
2006-07-25 14:25:00,50.67,50.69,50.6,50.65,65590.97468188377,20.2529,20.2609,20.225,20.245,65590.9747
2006-07-25 14:30:00,50.65,50.84,50.63,50.81,138003.41073068345,20.245,20.3209,20.237,20.3089,138003.4107
2006-07-25 14:35:00,50.83,50.86,50.75,50.83,117014.29883248064,20.3169,20.3289,20.2849,20.3169,117014.2988
2006-07-25 14:40:00,50.84,50.85,50.75,50.81,105207.92338974155,20.3209,20.3249,20.2849,20.3089,105207.9234
2006-07-25 14:45:00,50.81,50.99,50.81,50.98,161747.3435655254,20.3089,20.3809,20.3089,20.3769,161747.3436
2006-07-25 14:50:00,50.97,51.02,50.92,51.01,125147.57969303423,20.3729,20.3928,20.3529,20.3888,125147.5797
2006-07-25 14:55:00,51.03,51.13,50.96,51.1,234028.5976649613,20.3968,20.4368,20.3689,20.4248,234028.5977
2006-07-25 15:00:00,51.1,51.29,51.1,51.25,235471.5991079628,20.4248,20.5008,20.4248,20.4848,235471.5991
2006-07-25 15:05:00,51.25,51.34,51.13,51.25,141151.77751541388,20.4848,20.5207,20.4368,20.4848,141151.7775
2006-07-25 15:10:00,51.25,51.42,51.18,51.42,164502.1645021645,20.4848,20.5527,20.4568,20.5527,164502.1645
2006-07-25 15:15:00,51.42,51.45,51.33,51.39,325331.23442214355,20.5527,20.5647,20.5168,20.5407,325331.2344
2006-07-25 15:20:00,51.38,51.43,51.35,51.36,208448.11753902663,20.5367,20.5567,20.5247,20.5287,208448.1175
2006-07-25 15:25:00,51.36,51.39,51.3,51.38,173291.35510953693,20.5287,20.5407,20.5048,20.5367,173291.3551
2006-07-25 15:30:00,51.39,51.44,51.32,51.39,200577.2005772006,20.5407,20.5607,20.5128,20.5407,200577.2006
2006-07-25 15:35:00,51.41,51.52,51.38,51.49,266430.5391578119,20.5487,20.5927,20.5367,20.5807,266430.5392
2006-07-25 15:40:00,51.5,51.52,51.36,51.37,261970.3528794438,20.5847,20.5927,20.5287,20.5327,261970.3529
2006-07-25 15:45:00,51.37,51.45,51.36,51.38,313393.67703004065,20.5327,20.5647,20.5287,20.5367,313393.677
2006-07-25 15:50:00,51.38,51.45,51.34,51.38,304210.94057457696,20.5367,20.5647,20.5207,20.5367,304210.9406
2006-07-25 15:55:00,51.38,51.49,51.34,51.49,306178.66981503344,20.5367,20.5807,20.5207,20.5807,306178.6698
2006-07-26 09:30:00,51.61,51.65,51.46,51.53,418732.782369146,20.6287,20.6447,20.5687,20.5967,418732.7824
2006-07-26 09:35:00,51.52,51.53,51.15,51.17,259084.3499934409,20.5927,20.5967,20.4448,20.4528,259084.35
2006-07-26 09:40:00,51.17,51.64,51.16,51.6,254886.5276138004,20.4528,20.6407,20.4488,20.6247,254886.5276
2006-07-26 09:45:00,51.59,51.81,51.59,51.73,273776.7283221829,20.6207,20.7086,20.6207,20.6766,273776.7283
2006-07-26 09:50:00,51.71,52.07,51.71,51.96,413354.3224452316,20.6686,20.8125,20.6686,20.7686,413354.3224
2006-07-26 09:55:00,51.94,52.32,51.86,52.29,386986.7506231143,20.7606,20.9125,20.7286,20.9005,386986.7506
2006-07-26 10:00:00,52.32,52.43,52.19,52.34,529319.1656828021,20.9125,20.9564,20.8605,20.9205,529319.1657
2006-07-26 10:05:00,52.34,52.5,52.26,52.41,502820.41191132105,20.9205,20.9844,20.8885,20.9484,502820.4119
2006-07-26 10:10:00,52.41,52.49,52.32,52.34,254755.34566443652,20.9484,20.9804,20.9125,20.9205,254755.3457
2006-07-26 10:15:00,52.34,52.41,52.05,52.18,203069.65761511217,20.9205,20.9484,20.8045,20.8565,203069.6576
2006-07-26 10:20:00,52.18,52.4,52.18,52.21,209759.9370326643,20.8565,20.9444,20.8565,20.8685,209759.937
2006-07-26 10:25:00,52.21,52.36,52.19,52.23,123311.0324019415,20.8685,20.9284,20.8605,20.8765,123311.0324
2006-07-26 10:30:00,52.25,52.52,52.23,52.29,352485.8979404434,20.8845,20.9924,20.8765,20.9005,352485.8979
2006-07-26 10:35:00,52.3,52.46,52.25,52.42,246228.5189557917,20.9045,20.9684,20.8845,20.9524,246228.519
2006-07-26 10:40:00,52.41,52.54,52.34,52.53,200446.0186278368,20.9484,21.0004,20.9205,20.9964,200446.0186
2006-07-26 10:45:00,52.51,52.59,52.49,52.57,280335.8257903713,20.9884,21.0204,20.9804,21.0124,280335.8258
2006-07-26 10:50:00,52.57,52.74,52.55,52.57,598452.0529975076,21.0124,21.0803,21.0044,21.0124,598452.053
2006-07-26 10:55:00,52.56,52.67,52.53,52.66,382526.5643447462,21.0084,21.0524,20.9964,21.0484,382526.5643
2006-07-26 11:00:00,52.65,52.74,52.6,52.69,277581.0048537321,21.0444,21.0803,21.0244,21.0603,277581.0049
2006-07-26 11:05:00,52.69,52.96,52.67,52.92,596090.7779089598,21.0603,21.1683,21.0524,21.1523,596090.7779
2006-07-26 11:10:00,52.92,52.98,52.78,52.87,308408.7629542175,21.1523,21.1763,21.0963,21.1323,308408.763
2006-07-26 11:15:00,52.88,53.01,52.83,52.9,220516.8568804933,21.1363,21.1883,21.1163,21.1443,220516.8569
2006-07-26 11:20:00,52.93,52.96,52.67,52.72,198740.65328610784,21.1563,21.1683,21.0524,21.0723,198740.6533
2006-07-26 11:25:00,52.71,52.79,52.69,52.75,169093.53272989637,21.0683,21.1003,21.0603,21.0843,169093.5327
2006-07-26 11:30:00,52.75,52.96,52.73,52.84,200577.2005772006,21.0843,21.1683,21.0763,21.1203,200577.2006
2006-07-26 11:35:00,52.84,52.94,52.76,52.87,214220.1233110324,21.1203,21.1603,21.0883,21.1323,214220.1233
2006-07-26 11:40:00,52.86,52.92,52.84,52.9,153876.42660369934,21.1283,21.1523,21.1203,21.1443,153876.4266
2006-07-26 11:45:00,52.92,53.06,52.86,53.03,273907.9102715466,21.1523,21.2082,21.1283,21.1962,273907.9103
2006-07-26 11:50:00,53.04,53.24,52.99,53.24,595172.5042634134,21.2002,21.2802,21.1803,21.2802,595172.5043
2006-07-26 11:55:00,53.22,53.25,53.0,53.24,214482.48720976,21.2722,21.2842,21.1843,21.2802,214482.4872
2006-07-26 12:00:00,53.23,53.31,53.19,53.25,184835.36665354847,21.2762,21.3082,21.2602,21.2842,184835.3667
2006-07-26 12:05:00,53.24,53.31,53.19,53.28,199396.56303292667,21.2802,21.3082,21.2602,21.2962,199396.563
2006-07-26 12:10:00,53.28,53.28,53.16,53.2,344746.1629279811,21.2962,21.2962,21.2482,21.2642,344746.1629
2006-07-26 12:15:00,53.21,53.22,53.01,53.04,178932.17893217894,21.2682,21.2722,21.1883,21.2002,178932.1789
2006-07-26 12:20:00,53.04,53.27,53.04,53.19,219467.40128558312,21.2002,21.2922,21.2002,21.2602,219467.4013
2006-07-26 12:25:00,53.21,53.28,53.14,53.17,154138.79050242688,21.2682,21.2962,21.2402,21.2522,154138.7905
2006-07-26 12:30:00,53.18,53.19,53.08,53.16,120949.75731339368,21.2562,21.2602,21.2162,21.2482,120949.7573
2006-07-26 12:35:00,53.14,53.16,53.03,53.11,116489.57103502558,21.2402,21.2482,21.1962,21.2282,116489.571
2006-07-26 12:40:00,53.1,53.12,53.0,53.0,151252.78761642397,21.2242,21.2322,21.1843,21.1843,151252.7876
2006-07-26 12:45:00,53.0,53.16,52.98,53.06,103371.37609864883,21.1843,21.2482,21.1763,21.2082,103371.3761
2006-07-26 12:50:00,53.06,53.12,53.02,53.08,118982.02807293716,21.2082,21.2322,21.1923,21.2162,118982.0281
2006-07-26 12:55:00,53.08,53.09,53.03,53.09,75560.8028335301,21.2162,21.2202,21.1962,21.2202,75560.8028
2006-07-26 13:00:00,53.08,53.09,52.9,52.96,111111.11111111112,21.2162,21.2202,21.1443,21.1683,111111.1111
2006-07-26 13:05:00,52.95,53.06,52.9,52.95,186934.2778433688,21.1643,21.2082,21.1443,21.1643,186934.2778
2006-07-26 13:10:00,52.93,52.95,52.86,52.87,159386.06847697758,21.1563,21.1643,21.1283,21.1323,159386.0685
2006-07-26 13:15:00,52.9,52.91,52.8,52.88,125672.30749048931,21.1443,21.1483,21.1043,21.1363,125672.3075
2006-07-26 13:20:00,52.87,52.95,52.87,52.95,100091.82736455464,21.1323,21.1643,21.1323,21.1643,100091.8274
2006-07-26 13:25:00,52.94,53.02,52.94,52.96,80414.53495998951,21.1603,21.1923,21.1603,21.1683,80414.535
2006-07-26 13:30:00,52.95,53.02,52.93,53.01,52079.23389741572,21.1643,21.1923,21.1563,21.1883,52079.2339
2006-07-26 13:35:00,53.0,53.01,52.96,52.97,97468.1883772793,21.1843,21.1883,21.1683,21.1723,97468.1884
2006-07-26 13:40:00,52.96,53.01,52.93,52.98,64935.06493506494,21.1683,21.1883,21.1563,21.1763,64935.0649
2006-07-26 13:45:00,52.97,53.07,52.89,53.06,119113.21002230092,21.1723,21.2122,21.1403,21.2082,119113.21
2006-07-26 13:50:00,53.06,53.14,53.06,53.06,124622.85189557917,21.2082,21.2402,21.2082,21.2082,124622.8519
2006-07-26 13:55:00,53.05,53.12,53.0,53.0,61261.97035287945,21.2042,21.2322,21.1843,21.1843,61261.9704
2006-07-26 14:00:00,52.99,53.08,52.8,52.82,125541.12554112554,21.1803,21.2162,21.1043,21.1123,125541.1255
2006-07-26 14:05:00,52.82,52.98,52.73,52.94,133149.67860422406,21.1123,21.1763,21.0763,21.1603,133149.6786
2006-07-26 14:10:00,52.95,52.98,52.84,52.98,138790.50242686606,21.1643,21.1763,21.1203,21.1763,138790.5024
2006-07-26 14:15:00,52.96,53.02,52.87,52.87,126328.21723730816,21.1683,21.1923,21.1323,21.1323,126328.2172
2006-07-26 14:20:00,52.9,52.96,52.83,52.83,109930.4735668372,21.1443,21.1683,21.1163,21.1163,109930.4736
2006-07-26 14:25:00,52.84,52.96,52.8,52.93,107306.83457956184,21.1203,21.1683,21.1043,21.1563,107306.8346
2006-07-26 14:30:00,52.91,53.07,52.84,53.05,123442.21435130526,21.1483,21.2122,21.1203,21.2042,123442.2144
2006-07-26 14:35:00,53.06,53.08,52.93,52.98,113865.93204775023,21.2082,21.2162,21.1563,21.1763,113865.932
2006-07-26 14:40:00,52.97,53.05,52.93,53.02,119375.57392102848,21.1723,21.2042,21.1563,21.1923,119375.5739
2006-07-26 14:45:00,53.03,53.03,52.87,52.89,113603.5681490227,21.1962,21.1962,21.1323,21.1403,113603.5681
2006-07-26 14:50:00,52.9,53.0,52.87,52.92,192050.3738685557,21.1443,21.1843,21.1323,21.1523,192050.3739
2006-07-26 14:55:00,52.91,53.0,52.9,52.93,79758.62521317067,21.1483,21.1843,21.1443,21.1563,79758.6252
2006-07-26 15:00:00,52.93,52.94,52.88,52.88,105339.10533910534,21.1563,21.1603,21.1363,21.1363,105339.1053
2006-07-26 15:05:00,52.88,52.94,52.79,52.81,129607.76597140236,21.1363,21.1603,21.1003,21.1083,129607.766
2006-07-26 15:10:00,52.81,52.89,52.74,52.8,132362.58690804147,21.1083,21.1403,21.0803,21.1043,132362.5869
2006-07-26 15:15:00,52.8,52.87,52.76,52.82,164502.1645021645,21.1043,21.1323,21.0883,21.1123,164502.1645
2006-07-26 15:20:00,52.79,52.84,52.68,52.72,169618.26052735143,21.1003,21.1203,21.0564,21.0723,169618.2605
2006-07-26 15:25:00,52.71,52.85,52.7,52.74,133936.77030040667,21.0683,21.1243,21.0643,21.0803,133936.7703
2006-07-26 15:30:00,52.75,52.82,52.73,52.82,122655.12265512266,21.0843,21.1123,21.0763,21.1123,122655.1227
2006-07-26 15:35:00,52.82,52.9,52.8,52.9,174603.17460317462,21.1123,21.1443,21.1043,21.1443,174603.1746
2006-07-26 15:40:00,52.9,52.9,52.61,52.69,272989.6366260003,21.1443,21.1443,21.0284,21.0603,272989.6366
2006-07-26 15:45:00,52.69,52.77,52.65,52.71,198478.2893873803,21.0603,21.0923,21.0444,21.0683,198478.2894
2006-07-26 15:50:00,52.71,52.71,52.57,52.58,280073.4618916437,21.0683,21.0683,21.0124,21.0164,280073.4619
2006-07-26 15:55:00,52.58,52.59,52.43,52.45,380034.1073068346,21.0164,21.0204,20.9564,20.9644,380034.1073
2006-07-27 09:30:00,52.94,53.25,52.93,53.21,393414.6661419389,21.2723,21.3968,21.2683,21.3808,393414.6661
2006-07-27 09:35:00,53.07,53.22,52.96,52.98,195067.55870392235,21.3245,21.3848,21.2803,21.2884,195067.5587
2006-07-27 09:40:00,52.98,53.22,52.98,53.03,215400.76085530632,21.2884,21.3848,21.2884,21.3084,215400.7609
2006-07-27 09:45:00,53.03,53.05,52.75,52.79,454151.9086973633,21.3084,21.3165,21.1959,21.212,454151.9087
2006-07-27 09:50:00,52.83,52.83,52.39,52.65,324412.96077659715,21.2281,21.2281,21.0513,21.1558,324412.9608
2006-07-27 09:55:00,52.61,52.87,52.61,52.67,244916.699462154,21.1397,21.2442,21.1397,21.1638,244916.6995
2006-07-27 10:00:00,52.66,52.68,52.42,52.55,313393.67703004065,21.1598,21.1678,21.0633,21.1156,313393.677
2006-07-27 10:05:00,52.54,52.69,52.48,52.64,263413.35432244523,21.1116,21.1718,21.0874,21.1517,263413.3543
2006-07-27 10:10:00,52.64,52.99,52.64,52.96,288731.47054965235,21.1517,21.2924,21.1517,21.2803,288731.4705
2006-07-27 10:15:00,52.96,53.03,52.9,52.99,245047.8814115178,21.2803,21.3084,21.2562,21.2924,245047.8814
2006-07-27 10:20:00,53.01,53.01,52.83,52.85,141938.8692115965,21.3004,21.3004,21.2281,21.2361,141938.8692
2006-07-27 10:25:00,52.87,52.87,52.74,52.78,104289.6497441952,21.2442,21.2442,21.1919,21.208,104289.6497
2006-07-27 10:30:00,52.78,53.12,52.77,53.09,258953.1680440772,21.208,21.3446,21.204,21.3326,258953.168
2006-07-27 10:35:00,53.09,53.09,52.9,52.92,246490.88285451924,21.3326,21.3326,21.2562,21.2642,246490.8829
2006-07-27 10:40:00,52.92,53.01,52.88,52.94,180768.7262232717,21.2642,21.3004,21.2482,21.2723,180768.7262
2006-07-27 10:45:00,52.94,53.06,52.71,52.78,180899.90817263545,21.2723,21.3205,21.1799,21.208,180899.9082
2006-07-27 10:50:00,52.81,52.83,52.64,52.64,166601.0756919848,21.22,21.2281,21.1517,21.1517,166601.0757
2006-07-27 10:55:00,52.64,52.96,52.64,52.83,188114.91538764263,21.1517,21.2803,21.1517,21.2281,188114.9154
2006-07-27 11:00:00,52.84,52.93,52.8,52.84,163190.34500852684,21.2321,21.2683,21.216,21.2321,163190.345
2006-07-27 11:05:00,52.84,53.08,52.83,52.96,211596.48432375703,21.2321,21.3285,21.2281,21.2803,211596.4843
2006-07-27 11:10:00,52.96,53.02,52.75,52.82,210022.30093139183,21.2803,21.3044,21.1959,21.2241,210022.3009
2006-07-27 11:15:00,52.82,52.93,52.71,52.75,158074.2489833399,21.2241,21.2683,21.1799,21.1959,158074.249
2006-07-27 11:20:00,52.74,52.78,52.55,52.56,118850.8461235734,21.1919,21.208,21.1156,21.1196,118850.8461
2006-07-27 11:25:00,52.55,52.6,52.48,52.51,129083.03817394728,21.1156,21.1357,21.0874,21.0995,129083.0382
2006-07-27 11:30:00,52.5,52.51,52.08,52.25,336219.33621933626,21.0955,21.0995,20.9267,20.995,336219.3362
2006-07-27 11:35:00,52.25,52.33,52.2,52.25,151515.15151515152,20.995,21.0272,20.9749,20.995,151515.1515
2006-07-27 11:40:00,52.26,52.29,52.03,52.04,191000.9182736456,20.999,21.0111,20.9066,20.9106,191000.9183
2006-07-27 11:45:00,52.05,52.14,51.97,52.08,179325.72478027025,20.9147,20.9508,20.8825,20.9267,179325.7248
2006-07-27 11:50:00,52.09,52.24,52.09,52.11,88023.08802308803,20.9307,20.991,20.9307,20.9388,88023.088
2006-07-27 11:55:00,52.11,52.12,51.75,51.75,184179.45690672964,20.9388,20.9428,20.7941,20.7941,184179.4569
2006-07-27 12:00:00,51.76,52.05,51.74,51.98,171848.3536665355,20.7981,20.9147,20.7901,20.8865,171848.3537
2006-07-27 12:05:00,51.98,52.08,51.96,51.99,78053.2598714417,20.8865,20.9267,20.8785,20.8906,78053.2599
2006-07-27 12:10:00,52.0,52.05,51.94,51.94,78709.16961826052,20.8946,20.9147,20.8705,20.8705,78709.1696
2006-07-27 12:15:00,51.94,52.0,51.89,51.94,62180.243998425816,20.8705,20.8946,20.8504,20.8705,62180.244
2006-07-27 12:20:00,51.93,52.18,51.93,52.14,167650.53128689493,20.8664,20.9669,20.8664,20.9508,167650.5313
2006-07-27 12:25:00,52.13,52.16,51.95,51.99,66771.61222615768,20.9468,20.9589,20.8745,20.8906,66771.6122
2006-07-27 12:30:00,51.98,52.14,51.92,52.11,60081.33280860554,20.8865,20.9508,20.8624,20.9388,60081.3328
2006-07-27 12:35:00,52.13,52.22,52.1,52.2,93926.27574445755,20.9468,20.983,20.9348,20.9749,93926.2757
2006-07-27 12:40:00,52.2,52.29,52.1,52.14,121999.21290830382,20.9749,21.0111,20.9348,20.9508,121999.2129
2006-07-27 12:45:00,52.15,52.39,52.15,52.34,145349.59989505445,20.9548,21.0513,20.9548,21.0312,145349.5999
2006-07-27 12:50:00,52.32,52.43,52.32,52.35,98911.18982028074,21.0232,21.0674,21.0232,21.0352,98911.1898
2006-07-27 12:55:00,52.35,52.38,52.31,52.36,62049.06204906205,21.0352,21.0473,21.0191,21.0392,62049.062
2006-07-27 13:00:00,52.35,52.35,52.22,52.26,41584.67794831431,21.0352,21.0352,20.983,20.999,41584.6779
2006-07-27 13:05:00,52.26,52.3,52.21,52.22,71100.616555162,20.999,21.0151,20.979,20.983,71100.6166
2006-07-27 13:10:00,52.22,52.22,51.99,52.03,67165.15807424899,20.983,20.983,20.8906,20.9066,67165.1581
2006-07-27 13:15:00,52.0,52.14,51.93,52.04,76479.07647907648,20.8946,20.9508,20.8664,20.9106,76479.0765
2006-07-27 13:20:00,52.03,52.08,51.95,51.97,74511.34723861997,20.9066,20.9267,20.8745,20.8825,74511.3472
2006-07-27 13:25:00,51.97,52.03,51.87,51.98,82382.26420044602,20.8825,20.9066,20.8423,20.8865,82382.2642
2006-07-27 13:30:00,51.98,52.01,51.65,51.68,110061.65551620098,20.8865,20.8986,20.7539,20.766,110061.6555
2006-07-27 13:35:00,51.72,51.82,51.68,51.74,157680.7031352486,20.7821,20.8222,20.766,20.7901,157680.7031
2006-07-27 13:40:00,51.74,51.87,51.7,51.87,109405.74576938212,20.7901,20.8423,20.774,20.8423,109405.7458
2006-07-27 13:45:00,51.86,51.94,51.8,51.94,106388.56093401548,20.8383,20.8705,20.8142,20.8705,106388.5609
2006-07-27 13:50:00,51.94,52.03,51.94,52.01,119113.21002230092,20.8705,20.9066,20.8705,20.8986,119113.21
2006-07-27 13:55:00,52.01,52.02,51.84,51.84,122261.57680703136,20.8986,20.9026,20.8303,20.8303,122261.5768
2006-07-27 14:00:00,51.84,51.92,51.75,51.79,128427.12842712844,20.8303,20.8624,20.7941,20.8102,128427.1284
2006-07-27 14:05:00,51.8,51.84,51.74,51.76,125934.67138921683,20.8142,20.8303,20.7901,20.7981,125934.6714
2006-07-27 14:10:00,51.73,51.83,51.67,51.74,89597.27141545323,20.7861,20.8263,20.762,20.7901,89597.2714
2006-07-27 14:15:00,51.74,51.86,51.67,51.79,54440.50898596353,20.7901,20.8383,20.762,20.8102,54440.509
2006-07-27 14:20:00,51.79,51.96,51.77,51.9,129083.03817394728,20.8102,20.8785,20.8022,20.8544,129083.0382
2006-07-27 14:25:00,51.88,52.06,51.84,52.02,145218.4179456907,20.8464,20.9187,20.8303,20.9026,145218.4179
2006-07-27 14:30:00,52.02,52.13,52.0,52.07,92089.72845336482,20.9026,20.9468,20.8946,20.9227,92089.7285
2006-07-27 14:35:00,52.07,52.13,52.02,52.13,90777.90895972714,20.9227,20.9468,20.9026,20.9468,90777.909
2006-07-27 14:40:00,52.13,52.18,51.99,52.02,63623.24544142727,20.9468,20.9669,20.8906,20.9026,63623.2454
2006-07-27 14:45:00,52.02,52.07,51.93,52.03,57195.32992260265,20.9026,20.9227,20.8664,20.9066,57195.3299
2006-07-27 14:50:00,52.01,52.03,51.92,51.96,80283.35301062574,20.8986,20.9066,20.8624,20.8785,80283.353
2006-07-27 14:55:00,51.95,52.2,51.95,52.2,101534.82880755608,20.8745,20.9749,20.8745,20.9749,101534.8288
2006-07-27 15:00:00,52.18,52.23,52.03,52.03,73199.52774498229,20.9669,20.987,20.9066,20.9066,73199.5277
2006-07-27 15:05:00,52.04,52.1,51.94,51.97,68476.97756788666,20.9106,20.9348,20.8705,20.8825,68476.9776
2006-07-27 15:10:00,51.98,52.02,51.81,51.91,86448.90463072281,20.8865,20.9026,20.8182,20.8584,86448.9046
2006-07-27 15:15:00,51.91,51.98,51.81,51.97,64279.1551882461,20.8584,20.8865,20.8182,20.8825,64279.1552
2006-07-27 15:20:00,51.99,51.99,51.83,51.92,83169.35589662862,20.8906,20.8906,20.8263,20.8624,83169.3559
2006-07-27 15:25:00,51.92,51.93,51.78,51.81,209628.7550833005,20.8624,20.8664,20.8062,20.8182,209628.7551
2006-07-27 15:30:00,51.83,52.0,51.81,51.98,95106.91328873148,20.8263,20.8946,20.8182,20.8865,95106.9133
2006-07-27 15:35:00,51.98,52.07,51.94,51.96,97468.1883772793,20.8865,20.9227,20.8705,20.8785,97468.1884
2006-07-27 15:40:00,51.96,52.0,51.94,51.96,96681.09668109668,20.8785,20.8946,20.8705,20.8785,96681.0967
2006-07-27 15:45:00,51.97,52.06,51.94,52.04,118719.66417420964,20.8825,20.9187,20.8705,20.9106,118719.6642
2006-07-27 15:50:00,52.04,52.17,52.03,52.1,162272.07136298047,20.9106,20.9629,20.9066,20.9348,162272.0714
2006-07-27 15:55:00,52.1,52.1,51.91,51.91,247933.88429752068,20.9348,20.9348,20.8584,20.8584,247933.8843
2006-07-28 09:30:00,51.74,51.79,51.58,51.66,280073.4618916437,20.7901,20.8102,20.7258,20.758,280073.4619
2006-07-28 09:35:00,51.66,51.68,51.54,51.58,211858.84822248452,20.758,20.766,20.7097,20.7258,211858.8482
2006-07-28 09:40:00,51.58,51.89,51.57,51.87,208185.7536402991,20.7258,20.8504,20.7218,20.8423,208185.7536
2006-07-28 09:45:00,51.87,51.95,51.73,51.77,270628.36153745244,20.8423,20.8745,20.7861,20.8022,270628.3615
2006-07-28 09:50:00,51.76,51.88,51.62,51.7,185753.64029909484,20.7981,20.8464,20.7419,20.774,185753.6403
2006-07-28 09:55:00,51.71,51.82,51.61,51.61,140495.86776859505,20.778,20.8222,20.7379,20.7379,140495.8678
2006-07-28 10:00:00,51.64,51.72,51.56,51.64,105470.28728846912,20.7499,20.7821,20.7178,20.7499,105470.2873
2006-07-28 10:05:00,51.65,51.7,51.57,51.58,145743.14574314575,20.7539,20.774,20.7218,20.7258,145743.1457
2006-07-28 10:10:00,51.57,51.67,51.47,51.65,240456.51318378592,20.7218,20.762,20.6816,20.7539,240456.5132
2006-07-28 10:15:00,51.65,51.71,51.55,51.61,154269.97245179064,20.7539,20.778,20.7138,20.7379,154269.9725
2006-07-28 10:20:00,51.6,51.6,51.38,51.4,212777.12186803087,20.7338,20.7338,20.6454,20.6535,212777.1219
2006-07-28 10:25:00,51.4,51.5,51.3,51.33,216187.85255148893,20.6535,20.6937,20.6133,20.6254,216187.8526
2006-07-28 10:30:00,51.31,51.39,51.26,51.38,188902.00708382527,20.6173,20.6495,20.5972,20.6454,188902.0071
2006-07-28 10:35:00,51.37,51.42,51.26,51.28,169749.44247671522,20.6414,20.6615,20.5972,20.6053,169749.4425
2006-07-28 10:40:00,51.26,51.33,51.23,51.24,203725.567361931,20.5972,20.6254,20.5852,20.5892,203725.5674
2006-07-28 10:45:00,51.25,51.26,51.09,51.18,241505.9687786961,20.5932,20.5972,20.5289,20.5651,241505.9688
2006-07-28 10:50:00,51.19,51.49,51.19,51.36,211727.6662731208,20.5691,20.6896,20.5691,20.6374,211727.6663
2006-07-28 10:55:00,51.37,51.44,51.26,51.32,196117.01429883248,20.6414,20.6696,20.5972,20.6213,196117.0143
2006-07-28 11:00:00,51.32,51.47,51.26,51.47,156500.0655909747,20.6213,20.6816,20.5972,20.6816,156500.0656
2006-07-28 11:05:00,51.47,51.52,51.4,51.4,141676.50531286895,20.6816,20.7017,20.6535,20.6535,141676.5053
2006-07-28 11:10:00,51.4,51.53,51.39,51.52,151252.78761642397,20.6535,20.7057,20.6495,20.7017,151252.7876
2006-07-28 11:15:00,51.52,51.57,51.51,51.56,115833.66128820674,20.7017,20.7218,20.6977,20.7178,115833.6613
2006-07-28 11:20:00,51.56,51.72,51.55,51.64,134330.31614849798,20.7178,20.7821,20.7138,20.7499,134330.3161
2006-07-28 11:25:00,51.64,51.89,51.62,51.79,141151.77751541388,20.7499,20.8504,20.7419,20.8102,141151.7775
2006-07-28 11:30:00,51.78,51.87,51.74,51.76,71100.616555162,20.8062,20.8423,20.7901,20.7981,71100.6166
2006-07-28 11:35:00,51.78,51.82,51.67,51.76,89072.54361799816,20.8062,20.8222,20.762,20.7981,89072.5436
2006-07-28 11:40:00,51.76,51.76,51.62,51.66,78184.44182080546,20.7981,20.7981,20.7419,20.758,78184.4418
2006-07-28 11:45:00,51.66,51.77,51.62,51.74,77003.80427653155,20.758,20.8022,20.7419,20.7901,77003.8043
2006-07-28 11:50:00,51.74,51.8,51.74,51.79,67689.88587170406,20.7901,20.8142,20.7901,20.8102,67689.8859
2006-07-28 11:55:00,51.79,51.84,51.71,51.71,104814.37754165028,20.8102,20.8303,20.778,20.778,104814.3775
2006-07-28 12:00:00,51.71,51.76,51.67,51.7,45388.95447986357,20.778,20.7981,20.762,20.774,45388.9545
2006-07-28 12:05:00,51.69,51.84,51.69,51.84,127640.03673094582,20.77,20.8303,20.77,20.8303,127640.0367
2006-07-28 12:10:00,51.84,51.97,51.82,51.96,112029.38475665748,20.8303,20.8825,20.8222,20.8785,112029.3848
2006-07-28 12:15:00,51.96,51.97,51.87,51.94,76085.53063098517,20.8785,20.8825,20.8423,20.8705,76085.5306
2006-07-28 12:20:00,51.94,51.96,51.9,51.92,38436.31116358389,20.8705,20.8785,20.8544,20.8624,38436.3112
2006-07-28 12:25:00,51.92,51.95,51.87,51.91,49980.32270759544,20.8624,20.8745,20.8423,20.8584,49980.3227
2006-07-28 12:30:00,51.91,51.95,51.91,51.94,76347.89452971272,20.8584,20.8745,20.8584,20.8705,76347.8945
2006-07-28 12:35:00,51.93,51.94,51.84,51.85,83956.44759281124,20.8664,20.8705,20.8303,20.8343,83956.4476
2006-07-28 12:40:00,51.85,51.91,51.75,51.78,101666.01075691984,20.8343,20.8584,20.7941,20.8062,101666.0108
2006-07-28 12:45:00,51.8,51.84,51.67,51.68,98386.46202282568,20.8142,20.8303,20.762,20.766,98386.462
2006-07-28 12:50:00,51.69,51.74,51.65,51.68,75560.8028335301,20.77,20.7901,20.7539,20.766,75560.8028
2006-07-28 12:55:00,51.67,51.72,51.65,51.71,88154.26997245179,20.762,20.7821,20.7539,20.778,88154.27
2006-07-28 13:00:00,51.72,51.77,51.71,51.72,208054.5716909353,20.7821,20.8022,20.778,20.7821,208054.5717
2006-07-28 13:05:00,51.74,51.75,51.65,51.67,117801.39052866328,20.7901,20.7941,20.7539,20.762,117801.3905
2006-07-28 13:10:00,51.65,51.68,51.53,51.59,158992.52262888628,20.7539,20.766,20.7057,20.7298,158992.5226
2006-07-28 13:15:00,51.61,51.64,51.57,51.64,94713.36744064016,20.7379,20.7499,20.7218,20.7499,94713.3674
2006-07-28 13:20:00,51.62,51.67,51.6,51.61,57588.87577069396,20.7419,20.762,20.7338,20.7379,57588.8758
2006-07-28 13:25:00,51.61,51.62,51.57,51.61,88023.08802308803,20.7379,20.7419,20.7218,20.7379,88023.088
2006-07-28 13:30:00,51.6,51.62,51.57,51.59,50767.41440377804,20.7338,20.7419,20.7218,20.7298,50767.4144
2006-07-28 13:35:00,51.59,51.65,51.57,51.57,88285.45192181556,20.7298,20.7539,20.7218,20.7218,88285.4519
2006-07-28 13:40:00,51.57,51.57,51.45,51.45,342253.70589006954,20.7218,20.7218,20.6736,20.6736,342253.7059
2006-07-28 13:45:00,51.46,51.52,51.43,51.46,95894.00498491408,20.6776,20.7017,20.6655,20.6776,95894.005
2006-07-28 13:50:00,51.47,51.59,51.46,51.58,155450.60999606454,20.6816,20.7298,20.6776,20.7258,155450.61
2006-07-28 13:55:00,51.58,51.65,51.58,51.64,221435.13052603963,20.7258,20.7539,20.7258,20.7499,221435.1305
2006-07-28 14:00:00,51.65,51.69,51.64,51.66,134986.2258953168,20.7539,20.77,20.7499,20.758,134986.2259
2006-07-28 14:05:00,51.66,51.82,51.65,51.81,129345.4020726748,20.758,20.8222,20.7539,20.8182,129345.4021
2006-07-28 14:10:00,51.81,51.87,51.78,51.87,159517.25042634134,20.8182,20.8423,20.8062,20.8423,159517.2504
2006-07-28 14:15:00,51.87,51.91,51.83,51.84,204775.0229568412,20.8423,20.8584,20.8263,20.8303,204775.023
2006-07-28 14:20:00,51.84,51.92,51.84,51.85,125934.67138921683,20.8303,20.8624,20.8303,20.8343,125934.6714
2006-07-28 14:25:00,51.84,51.85,51.76,51.84,157418.33923652105,20.8303,20.8343,20.7981,20.8303,157418.3392
2006-07-28 14:30:00,51.84,51.87,51.81,51.84,224452.31536140628,20.8303,20.8423,20.8182,20.8303,224452.3154
2006-07-28 14:35:00,51.84,51.87,51.83,51.83,131050.7674144038,20.8303,20.8423,20.8263,20.8263,131050.7674
2006-07-28 14:40:00,51.83,51.87,51.83,51.83,141282.95946477764,20.8263,20.8423,20.8263,20.8263,141282.9595
2006-07-28 14:45:00,51.83,51.85,51.75,51.75,160960.25186934278,20.8263,20.8343,20.7941,20.7941,160960.2519
2006-07-28 14:50:00,51.78,51.84,51.75,51.84,131706.6771612226,20.8062,20.8303,20.7941,20.8303,131706.6772
2006-07-28 14:55:00,51.84,51.87,51.81,51.83,124622.85189557917,20.8303,20.8423,20.8182,20.8263,124622.8519
2006-07-28 15:00:00,51.83,51.84,51.72,51.72,123835.76019939657,20.8263,20.8303,20.7821,20.7821,123835.7602
2006-07-28 15:05:00,51.72,51.8,51.69,51.76,87498.36022563296,20.7821,20.8142,20.77,20.7981,87498.3602
2006-07-28 15:10:00,51.76,51.83,51.74,51.82,79889.80716253443,20.7981,20.8263,20.7901,20.8222,79889.8072
2006-07-28 15:15:00,51.83,51.87,51.81,51.87,172766.62731208187,20.8263,20.8423,20.8182,20.8423,172766.6273
2006-07-28 15:20:00,51.87,51.97,51.84,51.9,186803.095894005,20.8423,20.8825,20.8303,20.8544,186803.0959
2006-07-28 15:25:00,51.92,52.0,51.88,51.89,146005.50964187327,20.8624,20.8946,20.8464,20.8504,146005.5096
2006-07-28 15:30:00,51.86,51.91,51.78,51.82,157287.1572871573,20.8383,20.8584,20.8062,20.8222,157287.1573
2006-07-28 15:35:00,51.83,51.93,51.81,51.84,230093.13918404828,20.8263,20.8664,20.8182,20.8303,230093.1392
2006-07-28 15:40:00,51.85,51.91,51.83,51.87,286107.83156237705,20.8343,20.8584,20.8263,20.8423,286107.8316
2006-07-28 15:45:00,51.87,51.9,51.82,51.82,207661.02584284404,20.8423,20.8544,20.8222,20.8222,207661.0258
2006-07-28 15:50:00,51.83,51.84,51.75,51.78,266692.9030565394,20.8263,20.8303,20.7941,20.8062,266692.9031
2006-07-28 15:55:00,51.79,51.82,51.74,51.76,200052.4727797456,20.8102,20.8222,20.7901,20.7981,200052.4728
2006-07-31 09:30:00,52.0,52.16,51.84,51.89,292011.01928374654,20.8946,20.9589,20.8303,20.8504,292011.0193
2006-07-31 09:35:00,51.89,51.93,51.81,51.84,109274.56382001836,20.8504,20.8664,20.8182,20.8303,109274.5638
2006-07-31 09:40:00,51.84,51.89,51.72,51.8,133936.77030040667,20.8303,20.8504,20.7821,20.8142,133936.7703
2006-07-31 09:45:00,51.82,51.91,51.65,51.67,118850.8461235734,20.8222,20.8584,20.7539,20.762,118850.8461
2006-07-31 09:50:00,51.67,51.76,51.64,51.71,120818.57536402992,20.762,20.7981,20.7499,20.778,120818.5754
2006-07-31 09:55:00,51.7,51.71,51.59,51.65,151121.6056670602,20.774,20.778,20.7298,20.7539,151121.6057
2006-07-31 10:00:00,51.65,51.78,51.65,51.72,138659.3204775023,20.7539,20.8062,20.7539,20.7821,138659.3205
2006-07-31 10:05:00,51.73,51.86,51.67,51.86,197035.28794437888,20.7861,20.8383,20.762,20.8383,197035.2879
2006-07-31 10:10:00,51.86,51.93,51.76,51.79,232847.9601206874,20.8383,20.8664,20.7981,20.8102,232847.9601
2006-07-31 10:15:00,51.8,51.81,51.68,51.68,155188.24609733702,20.8142,20.8182,20.766,20.766,155188.2461
2006-07-31 10:20:00,51.68,51.79,51.66,51.75,149678.60422405877,20.766,20.8102,20.758,20.7941,149678.6042
2006-07-31 10:25:00,51.76,51.81,51.74,51.79,128427.12842712844,20.7981,20.8182,20.7901,20.8102,128427.1284
2006-07-31 10:30:00,51.79,51.82,51.76,51.77,157418.33923652105,20.8102,20.8222,20.7981,20.8022,157418.3392
2006-07-31 10:35:00,51.76,51.82,51.75,51.8,170274.1702741703,20.7981,20.8222,20.7941,20.8142,170274.1703
2006-07-31 10:40:00,51.8,51.8,51.71,51.74,116096.02518693428,20.8142,20.8142,20.778,20.7901,116096.0252
2006-07-31 10:45:00,51.74,51.76,51.71,51.74,73199.52774498229,20.7901,20.7981,20.778,20.7901,73199.5277
2006-07-31 10:50:00,51.73,51.84,51.72,51.84,102977.83025055753,20.7861,20.8303,20.7821,20.8303,102977.8303
2006-07-31 10:55:00,51.84,51.94,51.81,51.89,177751.54138790502,20.8303,20.8705,20.8182,20.8504,177751.5414
2006-07-31 11:00:00,51.88,51.97,51.87,51.89,79496.26131444314,20.8464,20.8825,20.8423,20.8504,79496.2613
2006-07-31 11:05:00,51.92,51.92,51.87,51.92,52472.77974550702,20.8624,20.8624,20.8423,20.8624,52472.7797
2006-07-31 11:10:00,51.92,51.95,51.87,51.95,49062.04906204907,20.8624,20.8745,20.8423,20.8745,49062.0491
2006-07-31 11:15:00,51.95,52.03,51.9,51.98,53784.59923914469,20.8745,20.9066,20.8544,20.8865,53784.5992
2006-07-31 11:20:00,51.97,51.98,51.91,51.97,41584.67794831431,20.8825,20.8865,20.8584,20.8825,41584.6779
2006-07-31 11:25:00,51.98,52.0,51.91,51.95,77266.16817525908,20.8865,20.8946,20.8584,20.8745,77266.1682
2006-07-31 11:30:00,51.95,52.06,51.94,51.94,84874.72123835761,20.8745,20.9187,20.8705,20.8705,84874.7212
2006-07-31 11:35:00,51.97,52.01,51.93,51.98,48537.32126459399,20.8825,20.8986,20.8664,20.8865,48537.3213
2006-07-31 11:40:00,51.98,52.07,51.91,52.03,44733.044733044735,20.8865,20.9227,20.8584,20.9066,44733.0447
2006-07-31 11:45:00,52.03,52.1,52.01,52.09,63492.06349206349,20.9066,20.9348,20.8986,20.9307,63492.0635
2006-07-31 11:50:00,52.09,52.1,52.04,52.07,63623.24544142727,20.9307,20.9348,20.9106,20.9227,63623.2454
2006-07-31 11:55:00,52.07,52.1,52.03,52.07,56670.60212514758,20.9227,20.9348,20.9066,20.9227,56670.6021
2006-07-31 12:00:00,52.06,52.1,52.0,52.07,59950.15085924177,20.9187,20.9348,20.8946,20.9227,59950.1509
2006-07-31 12:05:00,52.07,52.19,52.07,52.17,45782.50032795488,20.9227,20.9709,20.9227,20.9629,45782.5003
2006-07-31 12:10:00,52.16,52.22,52.13,52.21,50505.05050505051,20.9589,20.983,20.9468,20.979,50505.0505
2006-07-31 12:15:00,52.21,52.26,52.19,52.24,68608.15951725043,20.979,20.999,20.9709,20.991,68608.1595
2006-07-31 12:20:00,52.26,52.32,52.25,52.32,57457.69382133018,20.999,21.0232,20.995,21.0232,57457.6938
2006-07-31 12:25:00,52.33,52.38,52.33,52.36,84349.99344090253,21.0272,21.0473,21.0272,21.0392,84349.9934
2006-07-31 12:30:00,52.36,52.39,52.24,52.26,123835.76019939657,21.0392,21.0513,20.991,20.999,123835.7602
2006-07-31 12:35:00,52.26,52.32,52.22,52.26,43683.589138134594,20.999,21.0232,20.983,20.999,43683.5891
2006-07-31 12:40:00,52.26,52.33,52.21,52.31,64147.97323888233,20.999,21.0272,20.979,21.0191,64147.9732
2006-07-31 12:45:00,52.32,52.35,52.26,52.29,58375.96746687656,21.0232,21.0352,20.999,21.0111,58375.9675
2006-07-31 12:50:00,52.31,52.32,52.26,52.29,34632.03463203464,21.0191,21.0232,20.999,21.0111,34632.0346
2006-07-31 12:55:00,52.29,52.32,52.22,52.22,36206.218024399845,21.0111,21.0232,20.983,20.983,36206.218
2006-07-31 13:00:00,52.23,52.3,52.23,52.29,38567.49311294766,20.987,21.0151,20.987,21.0111,38567.4931
2006-07-31 13:05:00,52.3,52.32,52.26,52.29,33189.03318903319,21.0151,21.0232,20.999,21.0111,33189.0332
2006-07-31 13:10:00,52.29,52.29,52.22,52.23,31352.485897940445,21.0111,21.0111,20.983,20.987,31352.4859
2006-07-31 13:15:00,52.23,52.31,52.23,52.24,31614.84979666798,20.987,21.0191,20.987,20.991,31614.8498
2006-07-31 13:20:00,52.23,52.32,52.23,52.3,82906.99199790109,20.987,21.0232,20.987,21.0151,82906.992
2006-07-31 13:25:00,52.3,52.32,52.27,52.28,40666.40430276794,21.0151,21.0232,21.0031,21.0071,40666.4043
2006-07-31 13:30:00,52.28,52.39,52.28,52.39,39485.76675849404,21.0071,21.0513,21.0071,21.0513,39485.7668
2006-07-31 13:35:00,52.38,52.5,52.38,52.48,106913.28873147056,21.0473,21.0955,21.0473,21.0874,106913.2887
2006-07-31 13:40:00,52.49,52.57,52.44,52.55,100354.19126328218,21.0915,21.1236,21.0714,21.1156,100354.1913
2006-07-31 13:45:00,52.55,52.65,52.55,52.62,246490.88285451924,21.1156,21.1558,21.1156,21.1437,246490.8829
2006-07-31 13:50:00,52.64,52.7,52.63,52.67,132100.22300931392,21.1517,21.1758,21.1477,21.1638,132100.223
2006-07-31 13:55:00,52.69,52.71,52.65,52.65,113341.20425029517,21.1718,21.1799,21.1558,21.1558,113341.2043
2006-07-31 14:00:00,52.65,52.75,52.59,52.71,148760.3305785124,21.1558,21.1959,21.1316,21.1799,148760.3306
2006-07-31 14:05:00,52.72,52.75,52.66,52.69,63098.51764397219,21.1839,21.1959,21.1598,21.1718,63098.5176
2006-07-31 14:10:00,52.7,52.75,52.66,52.75,56014.69237832874,21.1758,21.1959,21.1598,21.1959,56014.6924
2006-07-31 14:15:00,52.75,52.77,52.68,52.72,46176.04617604618,21.1959,21.204,21.1678,21.1839,46176.0462
2006-07-31 14:20:00,52.71,52.75,52.7,52.74,53391.05339105339,21.1799,21.1959,21.1758,21.1919,53391.0534
2006-07-31 14:25:00,52.74,52.82,52.74,52.81,159386.06847697758,21.1919,21.2241,21.1919,21.22,159386.0685
2006-07-31 14:30:00,52.82,52.87,52.75,52.76,110192.83746556472,21.2241,21.2442,21.1959,21.2,110192.8375
2006-07-31 14:35:00,52.75,52.83,52.72,52.72,83825.26564344746,21.1959,21.2281,21.1839,21.1839,83825.2656
2006-07-31 14:40:00,52.72,52.72,52.6,52.6,65197.42883379247,21.1839,21.1839,21.1357,21.1357,65197.4288
2006-07-31 14:45:00,52.61,52.7,52.55,52.7,81595.17250426342,21.1397,21.1758,21.1156,21.1758,81595.1725
2006-07-31 14:50:00,52.71,52.71,52.63,52.63,57982.42161878526,21.1799,21.1799,21.1477,21.1477,57982.4216
2006-07-31 14:55:00,52.62,52.71,52.6,52.7,50636.23245441428,21.1437,21.1799,21.1357,21.1758,50636.2325
2006-07-31 15:00:00,52.7,52.77,52.68,52.71,66902.79417552146,21.1758,21.204,21.1678,21.1799,66902.7942
2006-07-31 15:05:00,52.71,52.74,52.67,52.68,79102.71546635183,21.1799,21.1919,21.1638,21.1678,79102.7155
2006-07-31 15:10:00,52.68,52.73,52.67,52.72,67558.70392234028,21.1678,21.1879,21.1638,21.1839,67558.7039
2006-07-31 15:15:00,52.72,52.77,52.71,52.73,64672.7010363374,21.1839,21.204,21.1799,21.1879,64672.701
2006-07-31 15:20:00,52.72,52.79,52.56,52.58,129870.12987012988,21.1839,21.212,21.1196,21.1276,129870.1299
2006-07-31 15:25:00,52.58,52.64,52.56,52.62,71756.52630198085,21.1276,21.1517,21.1196,21.1437,71756.5263
2006-07-31 15:30:00,52.62,52.64,52.53,52.54,97992.91617473436,21.1437,21.1517,21.1075,21.1116,97992.9162
2006-07-31 15:35:00,52.53,52.53,52.43,52.5,160960.25186934278,21.1075,21.1075,21.0674,21.0955,160960.2519
2006-07-31 15:40:00,52.49,52.58,52.48,52.5,136166.86343959073,21.0915,21.1276,21.0874,21.0955,136166.8634
2006-07-31 15:45:00,52.5,52.51,52.35,52.35,157549.52118588483,21.0955,21.0995,21.0352,21.0352,157549.5212
2006-07-31 15:50:00,52.35,52.39,52.33,52.36,218024.39984258168,21.0352,21.0513,21.0272,21.0392,218024.3998
2006-07-31 15:55:00,52.38,52.42,52.35,52.36,230224.32113341204,21.0473,21.0633,21.0352,21.0392,230224.3211
2006-08-01 09:30:00,52.19,52.46,52.14,52.42,147710.87498360226,20.9709,21.0794,20.9508,21.0633,147710.875
2006-08-01 09:35:00,52.45,52.51,52.31,52.38,85661.81293454021,21.0754,21.0995,21.0191,21.0473,85661.8129
2006-08-01 09:40:00,52.38,52.38,52.12,52.16,121343.303161485,21.0473,21.0473,20.9428,20.9589,121343.3032
2006-08-01 09:45:00,52.15,52.4,52.13,52.37,78840.3515676243,20.9548,21.0553,20.9468,21.0432,78840.3516
2006-08-01 09:50:00,52.36,52.39,52.2,52.21,119244.3919716647,21.0392,21.0513,20.9749,20.979,119244.392
2006-08-01 09:55:00,52.19,52.23,52.07,52.15,196772.9240456513,20.9709,20.987,20.9227,20.9548,196772.924
2006-08-01 10:00:00,52.16,52.19,52.07,52.17,262101.5348288076,20.9589,20.9709,20.9227,20.9629,262101.5348
2006-08-01 10:05:00,52.16,52.16,52.04,52.05,158336.61288206742,20.9589,20.9589,20.9106,20.9147,158336.6129
2006-08-01 10:10:00,52.06,52.12,51.95,51.96,170011.80637544274,20.9187,20.9428,20.8745,20.8785,170011.8064
2006-08-01 10:15:00,51.96,52.0,51.92,51.97,91958.54650400105,20.8785,20.8946,20.8624,20.8825,91958.5465
2006-08-01 10:20:00,51.98,52.08,51.97,52.04,118982.02807293716,20.8865,20.9267,20.8825,20.9106,118982.0281
2006-08-01 10:25:00,52.05,52.08,51.98,52.01,90253.18116227209,20.9147,20.9267,20.8865,20.8986,90253.1812
2006-08-01 10:30:00,52.01,52.1,51.97,52.07,87498.36022563296,20.8986,20.9348,20.8825,20.9227,87498.3602
2006-08-01 10:35:00,52.07,52.13,52.0,52.07,93663.91184573004,20.9227,20.9468,20.8946,20.9227,93663.9118
2006-08-01 10:40:00,52.07,52.18,52.07,52.16,111242.29306047488,20.9227,20.9669,20.9227,20.9589,111242.2931
2006-08-01 10:45:00,52.16,52.2,52.11,52.14,67558.70392234028,20.9589,20.9749,20.9388,20.9508,67558.7039
2006-08-01 10:50:00,52.13,52.16,52.06,52.16,73068.34579561853,20.9468,20.9589,20.9187,20.9589,73068.3458
2006-08-01 10:55:00,52.16,52.16,52.02,52.12,123573.39630066905,20.9589,20.9589,20.9026,20.9428,123573.3963
2006-08-01 11:00:00,52.12,52.29,52.1,52.29,162927.9811097993,20.9428,21.0111,20.9348,21.0111,162927.9811
2006-08-01 11:05:00,52.29,52.37,52.26,52.33,117670.20857929948,21.0111,21.0432,20.999,21.0272,117670.2086
2006-08-01 11:10:00,52.32,52.32,52.23,52.26,71100.616555162,21.0232,21.0232,20.987,20.999,71100.6166
2006-08-01 11:15:00,52.25,52.26,52.16,52.22,96549.91473173292,20.995,20.999,20.9589,20.983,96549.9147
2006-08-01 11:20:00,52.23,52.23,52.16,52.2,77659.71402335039,20.987,20.987,20.9589,20.9749,77659.714
2006-08-01 11:25:00,52.2,52.22,52.14,52.2,184310.6388560934,20.9749,20.983,20.9508,20.9749,184310.6389
2006-08-01 11:30:00,52.19,52.26,52.18,52.26,104158.46779483143,20.9709,20.999,20.9669,20.999,104158.4678
2006-08-01 11:35:00,52.27,52.42,52.25,52.4,128164.76452840088,21.0031,21.0633,20.995,21.0553,128164.7645
2006-08-01 11:40:00,52.4,52.48,52.38,52.39,150990.42371769645,21.0553,21.0874,21.0473,21.0513,150990.4237
2006-08-01 11:45:00,52.39,52.48,52.38,52.4,122130.3948576676,21.0513,21.0874,21.0473,21.0553,122130.3949
2006-08-01 11:50:00,52.4,52.42,52.38,52.42,53391.05339105339,21.0553,21.0633,21.0473,21.0633,53391.0534
2006-08-01 11:55:00,52.4,52.48,52.39,52.45,66902.79417552146,21.0553,21.0874,21.0513,21.0754,66902.7942
2006-08-01 12:00:00,52.44,52.5,52.37,52.42,87629.54217499672,21.0714,21.0955,21.0432,21.0633,87629.5422
2006-08-01 12:05:00,52.42,52.45,52.37,52.43,438803.62062180246,21.0633,21.0754,21.0432,21.0674,438803.6206
2006-08-01 12:10:00,52.42,52.52,52.41,52.42,90121.99921290833,21.0633,21.1035,21.0593,21.0633,90121.9992
2006-08-01 12:15:00,52.43,52.45,52.39,52.39,68345.7956185229,21.0674,21.0754,21.0513,21.0513,68345.7956
2006-08-01 12:20:00,52.39,52.45,52.38,52.42,82251.08225108225,21.0513,21.0754,21.0473,21.0633,82251.0823
2006-08-01 12:25:00,52.42,52.43,52.38,52.4,67165.15807424899,21.0633,21.0674,21.0473,21.0553,67165.1581
2006-08-01 12:30:00,52.4,52.41,52.36,52.37,226944.77239931785,21.0553,21.0593,21.0392,21.0432,226944.7724
2006-08-01 12:35:00,52.38,52.5,52.36,52.5,120818.57536402992,21.0473,21.0955,21.0392,21.0955,120818.5754
2006-08-01 12:40:00,52.5,52.54,52.45,52.54,42502.951593860686,21.0955,21.1116,21.0754,21.1116,42502.9516
2006-08-01 12:45:00,52.52,52.53,52.42,52.42,38698.67506231143,21.1035,21.1075,21.0633,21.0633,38698.6751
2006-08-01 12:50:00,52.44,52.45,52.38,52.45,55883.510428964975,21.0714,21.0754,21.0473,21.0754,55883.5104
2006-08-01 12:55:00,52.39,52.5,52.39,52.49,59818.968909878,21.0513,21.0955,21.0513,21.0915,59818.9689
2006-08-01 13:00:00,52.49,52.51,52.45,52.45,49849.14075823167,21.0915,21.0995,21.0754,21.0754,49849.1408
2006-08-01 13:05:00,52.45,52.46,52.41,52.44,40272.85845467664,21.0754,21.0794,21.0593,21.0714,40272.8585
2006-08-01 13:10:00,52.44,52.44,52.39,52.43,37124.49166994622,21.0714,21.0714,21.0513,21.0674,37124.4917
2006-08-01 13:15:00,52.43,52.43,52.35,52.38,28072.93716384625,21.0674,21.0674,21.0352,21.0473,28072.9372
2006-08-01 13:20:00,52.39,52.39,52.26,52.26,80939.26275744458,21.0513,21.0513,20.999,20.999,80939.2628
2006-08-01 13:25:00,52.26,52.31,52.24,52.27,52997.50754296209,20.999,21.0191,20.991,21.0031,52997.5075
2006-08-01 13:30:00,52.27,52.32,52.25,52.3,77266.16817525908,21.0031,21.0232,20.995,21.0151,77266.1682
2006-08-01 13:35:00,52.31,52.34,52.24,52.28,59687.78696051423,21.0191,21.0312,20.991,21.0071,59687.787
2006-08-01 13:40:00,52.28,52.33,52.27,52.3,55883.510428964975,21.0071,21.0272,21.0031,21.0151,55883.5104
2006-08-01 13:45:00,52.31,52.41,52.29,52.38,87235.99632690543,21.0191,21.0593,21.0111,21.0473,87235.9963
2006-08-01 13:50:00,52.38,52.4,52.29,52.36,41059.95015085925,21.0473,21.0553,21.0111,21.0392,41059.9502
2006-08-01 13:55:00,52.35,52.35,52.28,52.29,44864.2266824085,21.0352,21.0352,21.0071,21.0111,44864.2267
2006-08-01 14:00:00,52.29,52.4,52.29,52.32,54834.054834054834,21.0111,21.0553,21.0111,21.0232,54834.0548
2006-08-01 14:05:00,52.3,52.35,52.29,52.33,28728.84691066509,21.0151,21.0352,21.0111,21.0272,28728.8469
2006-08-01 14:10:00,52.32,52.36,52.32,52.33,33057.85123966942,21.0232,21.0392,21.0232,21.0272,33057.8512
2006-08-01 14:15:00,52.34,52.4,52.32,52.36,159517.25042634134,21.0312,21.0553,21.0232,21.0392,159517.2504
2006-08-01 14:20:00,52.35,52.39,52.28,52.32,66509.24832743015,21.0352,21.0513,21.0071,21.0232,66509.2483
2006-08-01 14:25:00,52.32,52.33,52.26,52.32,170930.08002098912,21.0232,21.0272,20.999,21.0232,170930.08
2006-08-01 14:30:00,52.32,52.32,52.28,52.3,30565.39420175784,21.0232,21.0232,21.0071,21.0151,30565.3942
2006-08-01 14:35:00,52.31,52.35,52.29,52.3,40141.67650531287,21.0191,21.0352,21.0111,21.0151,40141.6765
2006-08-01 14:40:00,52.31,52.31,52.23,52.25,50898.59635314181,21.0191,21.0191,20.987,20.995,50898.5964
2006-08-01 14:45:00,52.26,52.28,52.22,52.23,90909.09090909093,20.999,21.0071,20.983,20.987,90909.0909
2006-08-01 14:50:00,52.23,52.37,52.23,52.33,83562.90174471993,20.987,21.0432,20.987,21.0272,83562.9017
2006-08-01 14:55:00,52.34,52.35,52.29,52.34,54440.50898596353,21.0312,21.0352,21.0111,21.0312,54440.509
2006-08-01 15:00:00,52.35,52.35,52.29,52.33,80283.35301062574,21.0352,21.0352,21.0111,21.0272,80283.353
2006-08-01 15:05:00,52.29,52.34,52.2,52.23,91433.81870654598,21.0111,21.0312,20.9749,20.987,91433.8187
2006-08-01 15:10:00,52.23,52.27,52.19,52.2,87498.36022563296,20.987,21.0031,20.9709,20.9749,87498.3602
2006-08-01 15:15:00,52.2,52.24,52.15,52.23,72018.89020070838,20.9749,20.991,20.9548,20.987,72018.8902
2006-08-01 15:20:00,52.23,52.29,52.22,52.26,41059.95015085925,20.987,21.0111,20.983,20.999,41059.9502
2006-08-01 15:25:00,52.26,52.34,52.23,52.32,92089.72845336482,20.999,21.0312,20.987,21.0232,92089.7285
2006-08-01 15:30:00,52.32,52.38,52.31,52.33,66902.79417552146,21.0232,21.0473,21.0191,21.0272,66902.7942
2006-08-01 15:35:00,52.33,52.36,52.32,52.32,79496.26131444314,21.0272,21.0392,21.0232,21.0232,79496.2613
2006-08-01 15:40:00,52.33,52.39,52.29,52.37,131575.49521185886,21.0272,21.0513,21.0111,21.0432,131575.4952
2006-08-01 15:45:00,52.38,52.41,52.37,52.39,190476.19047619047,21.0473,21.0593,21.0432,21.0513,190476.1905
2006-08-01 15:50:00,52.4,52.47,52.36,52.37,184441.8208054572,21.0553,21.0834,21.0392,21.0432,184441.8208
2006-08-01 15:55:00,52.36,52.44,52.34,52.39,186803.095894005,21.0392,21.0714,21.0312,21.0513,186803.0959
2006-08-02 09:30:00,52.68,52.93,52.68,52.9,266036.9933097206,21.1678,21.2683,21.1678,21.2562,266036.9933
2006-08-02 09:35:00,52.9,53.06,52.9,53.01,169355.89662862392,21.2562,21.3205,21.2562,21.3004,169355.8966
2006-08-02 09:40:00,53.0,53.16,52.95,53.14,162534.435261708,21.2964,21.3607,21.2763,21.3526,162534.4353
2006-08-02 09:45:00,53.14,53.21,53.12,53.14,248065.06624688444,21.3526,21.3808,21.3446,21.3526,248065.0662
2006-08-02 09:50:00,53.16,53.26,53.09,53.25,173028.99121080938,21.3607,21.4009,21.3326,21.3968,173028.9912
2006-08-02 09:55:00,53.25,53.27,53.19,53.24,115440.11544011543,21.3968,21.4049,21.3727,21.3928,115440.1154
2006-08-02 10:00:00,53.25,53.35,53.23,53.34,166732.25764134855,21.3968,21.437,21.3888,21.433,166732.2576
2006-08-02 10:05:00,53.35,53.35,53.27,53.34,189951.4626787354,21.437,21.437,21.4049,21.433,189951.4627
2006-08-02 10:10:00,53.34,53.36,53.31,53.31,197428.83379247016,21.433,21.441,21.421,21.421,197428.8338
2006-08-02 10:15:00,53.32,53.35,53.29,53.34,162665.61721107177,21.425,21.437,21.4129,21.433,162665.6172
2006-08-02 10:20:00,53.34,53.36,53.31,53.33,196117.01429883248,21.433,21.441,21.421,21.429,196117.0143
2006-08-02 10:25:00,53.34,53.36,53.32,53.33,166601.0756919848,21.433,21.441,21.425,21.429,166601.0757
2006-08-02 10:30:00,53.33,53.41,53.21,53.22,734618.9164370983,21.429,21.4611,21.3808,21.3848,734618.9164
2006-08-02 10:35:00,53.21,53.32,53.2,53.32,185360.0944510036,21.3808,21.425,21.3768,21.425,185360.0945
2006-08-02 10:40:00,53.31,53.51,53.3,53.45,231273.77672832212,21.421,21.5013,21.4169,21.4772,231273.7767
2006-08-02 10:45:00,53.47,53.52,53.39,53.48,269316.5420438148,21.4852,21.5053,21.4531,21.4893,269316.542
2006-08-02 10:50:00,53.46,53.49,53.41,53.46,184310.6388560934,21.4812,21.4933,21.4611,21.4812,184310.6389
2006-08-02 10:55:00,53.48,53.53,53.47,53.52,210547.02872884693,21.4893,21.5094,21.4852,21.5053,210547.0287
2006-08-02 11:00:00,53.52,53.6,53.52,53.59,301062.5737898465,21.5053,21.5375,21.5053,21.5335,301062.5738
2006-08-02 11:05:00,53.59,53.6,53.53,53.57,231404.958677686,21.5335,21.5375,21.5094,21.5254,231404.9587
2006-08-02 11:10:00,53.57,53.7,53.57,53.64,172110.71756526304,21.5254,21.5777,21.5254,21.5536,172110.7176
2006-08-02 11:15:00,53.7,53.73,53.64,53.7,213695.39551357733,21.5777,21.5897,21.5536,21.5777,213695.3955
2006-08-02 11:20:00,53.7,53.73,53.67,53.71,166601.0756919848,21.5777,21.5897,21.5656,21.5817,166601.0757
2006-08-02 11:25:00,53.7,53.77,53.7,53.75,136166.86343959073,21.5777,21.6058,21.5777,21.5978,136166.8634
2006-08-02 11:30:00,53.75,53.89,53.74,53.84,242424.24242424243,21.5978,21.654,21.5937,21.6339,242424.2424
2006-08-02 11:35:00,53.83,53.85,53.7,53.75,172504.26341335432,21.6299,21.6379,21.5777,21.5978,172504.2634
2006-08-02 11:40:00,53.74,53.82,53.73,53.81,192575.1016660108,21.5937,21.6259,21.5897,21.6219,192575.1017
2006-08-02 11:45:00,53.8,53.88,53.8,53.8,104158.46779483143,21.6178,21.65,21.6178,21.6178,104158.4678
2006-08-02 11:50:00,53.8,53.89,53.77,53.88,157811.88508461235,21.6178,21.654,21.6058,21.65,157811.8851
2006-08-02 11:55:00,53.87,53.93,53.84,53.92,171717.17171717173,21.646,21.6701,21.6339,21.6661,171717.1717
2006-08-02 12:00:00,53.91,53.93,53.83,53.86,117276.66273120818,21.662,21.6701,21.6299,21.642,117276.6627
2006-08-02 12:05:00,53.87,53.88,53.78,53.83,89990.81726354454,21.646,21.65,21.6098,21.6299,89990.8173
2006-08-02 12:10:00,53.83,53.86,53.68,53.74,365079.3650793651,21.6299,21.642,21.5696,21.5937,365079.3651
2006-08-02 12:15:00,53.73,53.8,53.7,53.74,76610.25842844025,21.5897,21.6178,21.5777,21.5937,76610.2584
2006-08-02 12:20:00,53.73,53.75,53.57,53.57,85924.17683326775,21.5897,21.5978,21.5254,21.5254,85924.1768
2006-08-02 12:25:00,53.57,53.6,53.46,53.49,120949.75731339368,21.5254,21.5375,21.4812,21.4933,120949.7573
2006-08-02 12:30:00,53.48,53.5,53.41,53.41,112816.4764528401,21.4893,21.4973,21.4611,21.4611,112816.4765
2006-08-02 12:35:00,53.41,53.41,53.29,53.36,169618.26052735143,21.4611,21.4611,21.4129,21.441,169618.2605
2006-08-02 12:40:00,53.35,53.37,53.33,53.36,72937.16384625476,21.437,21.4451,21.429,21.441,72937.1638
2006-08-02 12:45:00,53.36,53.36,53.32,53.32,134199.1341991342,21.441,21.441,21.425,21.425,134199.1342
2006-08-02 12:50:00,53.33,53.44,53.32,53.44,135773.31759149942,21.429,21.4732,21.425,21.4732,135773.3176
2006-08-02 12:55:00,53.43,53.48,53.41,53.45,130919.58546504,21.4692,21.4893,21.4611,21.4772,130919.5855
2006-08-02 13:00:00,53.44,53.54,53.44,53.51,106257.37898465172,21.4732,21.5134,21.4732,21.5013,106257.379
2006-08-02 13:05:00,53.51,53.54,53.48,53.51,52472.77974550702,21.5013,21.5134,21.4893,21.5013,52472.7797
2006-08-02 13:10:00,53.51,53.59,53.49,53.58,63623.24544142727,21.5013,21.5335,21.4933,21.5294,63623.2454
2006-08-02 13:15:00,53.58,53.59,53.43,53.44,56145.87432769251,21.5294,21.5335,21.4692,21.4732,56145.8743
2006-08-02 13:20:00,53.44,53.45,53.41,53.43,46569.59202413748,21.4732,21.4772,21.4611,21.4692,46569.592
2006-08-02 13:25:00,53.44,53.48,53.41,53.47,66771.61222615768,21.4732,21.4893,21.4611,21.4852,66771.6122
2006-08-02 13:30:00,53.48,53.51,53.47,53.47,83169.35589662862,21.4893,21.5013,21.4852,21.4852,83169.3559
2006-08-02 13:35:00,53.48,53.5,53.41,53.41,91433.81870654598,21.4893,21.4973,21.4611,21.4611,91433.8187
2006-08-02 13:40:00,53.43,53.44,53.35,53.38,104420.83169355895,21.4692,21.4732,21.437,21.4491,104420.8317
2006-08-02 13:45:00,53.38,53.48,53.38,53.47,52472.77974550702,21.4491,21.4893,21.4491,21.4852,52472.7797
2006-08-02 13:50:00,53.46,53.46,53.38,53.44,85792.99488390397,21.4812,21.4812,21.4491,21.4732,85792.9949
2006-08-02 13:55:00,53.44,53.44,53.41,53.41,61393.152302243216,21.4732,21.4732,21.4611,21.4611,61393.1523
2006-08-02 14:00:00,53.42,53.49,53.42,53.49,91040.27285845469,21.4652,21.4933,21.4652,21.4933,91040.2729
2006-08-02 14:05:00,53.49,53.54,53.45,53.54,112422.9306047488,21.4933,21.5134,21.4772,21.5134,112422.9306
2006-08-02 14:10:00,53.54,53.54,53.45,53.46,124098.1240981241,21.5134,21.5134,21.4772,21.4812,124098.1241
2006-08-02 14:15:00,53.46,53.46,53.38,53.38,70969.43460579825,21.4812,21.4812,21.4491,21.4491,70969.4346
2006-08-02 14:20:00,53.38,53.39,53.26,53.28,140233.5038698675,21.4491,21.4531,21.4009,21.4089,140233.5039
2006-08-02 14:25:00,53.27,53.28,53.06,53.17,204775.0229568412,21.4049,21.4089,21.3205,21.3647,204775.023
2006-08-02 14:30:00,53.16,53.26,53.1,53.19,145743.14574314575,21.3607,21.4009,21.3366,21.3727,145743.1457
2006-08-02 14:35:00,53.19,53.19,53.03,53.1,159648.4323757051,21.3727,21.3727,21.3084,21.3366,159648.4324
2006-08-02 14:40:00,53.1,53.16,53.01,53.03,100878.91906073724,21.3366,21.3607,21.3004,21.3084,100878.9191
2006-08-02 14:45:00,53.01,53.09,53.0,53.09,130788.40351567624,21.3004,21.3326,21.2964,21.3326,130788.4035
2006-08-02 14:50:00,53.07,53.07,52.92,52.92,134592.6800472255,21.3245,21.3245,21.2642,21.2642,134592.68
2006-08-02 14:55:00,52.93,53.01,52.71,52.78,276269.1853600945,21.2683,21.3004,21.1799,21.208,276269.1854
2006-08-02 15:00:00,52.78,52.86,52.64,52.69,239275.875639512,21.208,21.2401,21.1517,21.1718,239275.8756
2006-08-02 15:05:00,52.68,52.77,52.66,52.73,153876.42660369934,21.1678,21.204,21.1598,21.1879,153876.4266
2006-08-02 15:10:00,52.74,52.74,52.53,52.66,191263.2821723731,21.1919,21.1919,21.1075,21.1598,191263.2822
2006-08-02 15:15:00,52.67,52.74,52.65,52.71,249901.6135379772,21.1638,21.1919,21.1558,21.1799,249901.6135
2006-08-02 15:20:00,52.7,52.71,52.61,52.67,208579.2994883904,21.1758,21.1799,21.1397,21.1638,208579.2995
2006-08-02 15:25:00,52.66,52.69,52.59,52.65,120162.66561721108,21.1598,21.1718,21.1316,21.1558,120162.6656
2006-08-02 15:30:00,52.65,52.77,52.64,52.74,161616.1616161616,21.1558,21.204,21.1517,21.1919,161616.1616
2006-08-02 15:35:00,52.73,52.74,52.65,52.7,133936.77030040667,21.1879,21.1919,21.1558,21.1758,133936.7703
2006-08-02 15:40:00,52.69,52.87,52.68,52.81,186540.73199527743,21.1718,21.2442,21.1678,21.22,186540.732
2006-08-02 15:45:00,52.82,52.82,52.61,52.64,197822.37964056147,21.2241,21.2241,21.1397,21.1517,197822.3796
2006-08-02 15:50:00,52.63,52.69,52.59,52.61,294372.2943722944,21.1477,21.1718,21.1316,21.1397,294372.2944
2006-08-02 15:55:00,52.6,52.71,52.58,52.71,466220.64803882985,21.1357,21.1799,21.1276,21.1799,466220.648
2006-08-03 09:30:00,52.19,52.32,52.13,52.18,384625.4755345665,20.9709,21.0232,20.9468,20.9669,384625.4755
2006-08-03 09:35:00,52.15,52.37,52.13,52.32,121999.21290830382,20.9548,21.0432,20.9468,21.0232,121999.2129
2006-08-03 09:40:00,52.32,52.39,52.23,52.36,115571.2973894792,21.0232,21.0513,20.987,21.0392,115571.2974
2006-08-03 09:45:00,52.36,52.48,52.29,52.31,126459.39918667192,21.0392,21.0874,21.0111,21.0191,126459.3992
2006-08-03 09:50:00,52.3,52.5,52.29,52.49,101272.46490882857,21.0151,21.0955,21.0111,21.0915,101272.4649
2006-08-03 09:55:00,52.49,52.63,52.43,52.59,121212.12121212122,21.0915,21.1477,21.0674,21.1316,121212.1212
2006-08-03 10:00:00,52.6,52.84,52.58,52.74,152302.2432113341,21.1357,21.2321,21.1276,21.1919,152302.2432
2006-08-03 10:05:00,52.67,52.71,52.6,52.71,137216.31903450086,21.1638,21.1799,21.1357,21.1799,137216.319
2006-08-03 10:10:00,52.71,52.77,52.6,52.74,135773.31759149942,21.1799,21.204,21.1357,21.1919,135773.3176
2006-08-03 10:15:00,52.75,52.98,52.74,52.96,102059.55660501117,21.1959,21.2884,21.1919,21.2803,102059.5566
2006-08-03 10:20:00,52.96,53.03,52.9,52.98,109143.3818706546,21.2803,21.3084,21.2562,21.2884,109143.3819
2006-08-03 10:25:00,52.96,52.97,52.87,52.93,137872.2287813197,21.2803,21.2843,21.2442,21.2683,137872.2288
2006-08-03 10:30:00,52.93,52.93,52.72,52.86,133018.4966548603,21.2683,21.2683,21.1839,21.2401,133018.4967
2006-08-03 10:35:00,52.86,52.9,52.71,52.71,120949.75731339368,21.2401,21.2562,21.1799,21.1799,120949.7573
2006-08-03 10:40:00,52.71,52.9,52.69,52.81,93008.0020989112,21.1799,21.2562,21.1718,21.22,93008.0021
2006-08-03 10:45:00,52.82,52.84,52.68,52.83,109536.92771874592,21.2241,21.2321,21.1678,21.2281,109536.9277
2006-08-03 10:50:00,52.84,52.86,52.74,52.75,48274.95736586646,21.2321,21.2401,21.1919,21.1959,48274.9574
2006-08-03 10:55:00,52.74,52.87,52.71,52.78,80414.53495998951,21.1919,21.2442,21.1799,21.208,80414.535
2006-08-03 11:00:00,52.8,52.81,52.66,52.68,127377.67283221828,21.216,21.22,21.1598,21.1678,127377.6728
2006-08-03 11:05:00,52.67,52.69,52.59,52.68,112947.65840220386,21.1638,21.1718,21.1316,21.1678,112947.6584
2006-08-03 11:10:00,52.68,52.8,52.68,52.8,61524.33425160698,21.1678,21.216,21.1678,21.216,61524.3343
2006-08-03 11:15:00,52.79,52.81,52.64,52.67,133805.5883510429,21.212,21.22,21.1517,21.1638,133805.5884
2006-08-03 11:20:00,52.67,52.7,52.56,52.56,133805.5883510429,21.1638,21.1758,21.1196,21.1196,133805.5884
2006-08-03 11:25:00,52.58,52.64,52.48,52.5,146792.6013380559,21.1276,21.1517,21.0874,21.0955,146792.6013
2006-08-03 11:30:00,52.49,52.51,52.43,52.49,136035.68149022694,21.0915,21.0995,21.0674,21.0915,136035.6815
2006-08-03 11:35:00,52.48,52.5,52.35,52.36,153220.5168568805,21.0874,21.0955,21.0352,21.0392,153220.5169
2006-08-03 11:40:00,52.36,52.46,52.32,52.43,76872.62232716779,21.0392,21.0794,21.0232,21.0674,76872.6223
2006-08-03 11:45:00,52.44,52.59,52.43,52.58,67689.88587170406,21.0714,21.1316,21.0674,21.1276,67689.8859
2006-08-03 11:50:00,52.59,52.61,52.53,52.55,99698.28151646334,21.1316,21.1397,21.1075,21.1156,99698.2815
2006-08-03 11:55:00,52.53,52.56,52.49,52.53,27679.39131575496,21.1075,21.1196,21.0915,21.1075,27679.3913
2006-08-03 12:00:00,52.52,52.59,52.52,52.56,100485.37321264594,21.1035,21.1316,21.1035,21.1196,100485.3732
2006-08-03 12:05:00,52.55,52.56,52.48,52.48,65066.24688442871,21.1156,21.1196,21.0874,21.0874,65066.2469
2006-08-03 12:10:00,52.48,52.55,52.48,52.55,45651.31837859111,21.0874,21.1156,21.0874,21.1156,45651.3184
2006-08-03 12:15:00,52.54,52.55,52.5,52.51,55358.78263150991,21.1116,21.1156,21.0955,21.0995,55358.7826
2006-08-03 12:20:00,52.5,52.54,52.48,52.51,49849.14075823167,21.0955,21.1116,21.0874,21.0995,49849.1408
2006-08-03 12:25:00,52.51,52.56,52.51,52.55,36206.218024399845,21.0995,21.1196,21.0995,21.1156,36206.218
2006-08-03 12:30:00,52.55,52.61,52.55,52.61,123048.66850321396,21.1156,21.1397,21.1156,21.1397,123048.6685
2006-08-03 12:35:00,52.62,52.64,52.55,52.61,81595.17250426342,21.1437,21.1517,21.1156,21.1397,81595.1725
2006-08-03 12:40:00,52.6,52.6,52.51,52.56,58769.513314967866,21.1357,21.1357,21.0995,21.1196,58769.5133
2006-08-03 12:45:00,52.56,52.59,52.54,52.58,26367.57182211728,21.1196,21.1316,21.1116,21.1276,26367.5718
2006-08-03 12:50:00,52.58,52.63,52.58,52.6,56670.60212514758,21.1276,21.1477,21.1276,21.1357,56670.6021
2006-08-03 12:55:00,52.6,52.61,52.55,52.56,86580.08658008659,21.1357,21.1397,21.1156,21.1196,86580.0866
2006-08-03 13:00:00,52.56,52.63,52.52,52.56,229699.59333595692,21.1196,21.1477,21.1035,21.1196,229699.5933
2006-08-03 13:05:00,52.56,52.62,52.55,52.6,210284.66483011932,21.1196,21.1437,21.1156,21.1357,210284.6648
2006-08-03 13:10:00,52.6,52.62,52.51,52.55,57326.51187196642,21.1357,21.1437,21.0995,21.1156,57326.5119
2006-08-03 13:15:00,52.55,52.61,52.54,52.59,78971.53351698807,21.1156,21.1397,21.1116,21.1316,78971.5335
2006-08-03 13:20:00,52.59,52.67,52.59,52.67,104158.46779483143,21.1316,21.1638,21.1316,21.1638,104158.4678
2006-08-03 13:25:00,52.66,52.67,52.62,52.67,128558.3103764922,21.1598,21.1638,21.1437,21.1638,128558.3104
2006-08-03 13:30:00,52.67,52.67,52.58,52.6,40535.22235340417,21.1638,21.1638,21.1276,21.1357,40535.2224
2006-08-03 13:35:00,52.59,52.73,52.59,52.72,83300.5378459924,21.1316,21.1879,21.1316,21.1839,83300.5378
2006-08-03 13:40:00,52.73,52.76,52.71,52.75,54440.50898596353,21.1879,21.2,21.1799,21.1959,54440.509
2006-08-03 13:45:00,52.75,52.78,52.73,52.75,104027.28584546766,21.1959,21.208,21.1879,21.1959,104027.2858
2006-08-03 13:50:00,52.75,52.87,52.73,52.81,103633.73999737635,21.1959,21.2442,21.1879,21.22,103633.74
2006-08-03 13:55:00,52.81,52.81,52.71,52.71,57326.51187196642,21.22,21.22,21.1799,21.1799,57326.5119
2006-08-03 14:00:00,52.69,52.84,52.69,52.84,83169.35589662862,21.1718,21.2321,21.1718,21.2321,83169.3559
2006-08-03 14:05:00,52.86,52.9,52.83,52.87,99042.3717696445,21.2401,21.2562,21.2281,21.2442,99042.3718
2006-08-03 14:10:00,52.87,53.0,52.87,52.99,91958.54650400105,21.2442,21.2964,21.2442,21.2924,91958.5465
2006-08-03 14:15:00,53.0,53.02,52.75,52.76,107569.1984782894,21.2964,21.3044,21.1959,21.2,107569.1985
2006-08-03 14:20:00,52.77,52.79,52.71,52.76,51423.32415059688,21.204,21.212,21.1799,21.2,51423.3242
2006-08-03 14:25:00,52.74,52.87,52.73,52.87,80152.17106126198,21.1919,21.2442,21.1879,21.2442,80152.1711
2006-08-03 14:30:00,52.88,52.89,52.76,52.77,73855.43749180113,21.2482,21.2522,21.2,21.204,73855.4375
2006-08-03 14:35:00,52.77,52.81,52.74,52.81,56145.87432769251,21.204,21.22,21.1919,21.22,56145.8743
2006-08-03 14:40:00,52.81,52.85,52.73,52.79,44995.40863177227,21.22,21.2361,21.1879,21.212,44995.4086
2006-08-03 14:45:00,52.79,52.79,52.71,52.74,64410.337137609866,21.212,21.212,21.1799,21.1919,64410.3371
2006-08-03 14:50:00,52.76,52.9,52.75,52.88,66902.79417552146,21.2,21.2562,21.1959,21.2482,66902.7942
2006-08-03 14:55:00,52.87,52.9,52.75,52.76,60737.242555424375,21.2442,21.2562,21.1959,21.2,60737.2426
2006-08-03 15:00:00,52.76,52.89,52.74,52.86,72018.89020070838,21.2,21.2522,21.1919,21.2401,72018.8902
2006-08-03 15:05:00,52.86,52.87,52.77,52.78,92352.09235209235,21.2401,21.2442,21.204,21.208,92352.0924
2006-08-03 15:10:00,52.79,52.81,52.72,52.76,53259.871441689625,21.212,21.22,21.1839,21.2,53259.8714
2006-08-03 15:15:00,52.77,52.86,52.74,52.82,60868.42450478814,21.204,21.2401,21.1919,21.2241,60868.4245
2006-08-03 15:20:00,52.82,52.84,52.71,52.73,78315.62377016923,21.2241,21.2321,21.1799,21.1879,78315.6238
2006-08-03 15:25:00,52.74,52.75,52.71,52.72,61393.152302243216,21.1919,21.1959,21.1799,21.1839,61393.1523
2006-08-03 15:30:00,52.74,52.74,52.64,52.64,106126.19703528794,21.1919,21.1919,21.1517,21.1517,106126.197
2006-08-03 15:35:00,52.64,52.75,52.47,52.55,127115.30893349076,21.1517,21.1959,21.0834,21.1156,127115.3089
2006-08-03 15:40:00,52.55,52.56,52.42,52.48,118457.30027548208,21.1156,21.1196,21.0633,21.0874,118457.3003
2006-08-03 15:45:00,52.48,52.48,52.37,52.42,125278.761642398,21.0874,21.0874,21.0432,21.0633,125278.7616
2006-08-03 15:50:00,52.42,52.48,52.34,52.47,145611.963793782,21.0633,21.0874,21.0312,21.0834,145611.9638
2006-08-03 15:55:00,52.45,52.47,52.4,52.42,160960.25186934278,21.0754,21.0834,21.0553,21.0633,160960.2519
2006-08-04 09:30:00,52.98,53.01,52.74,52.92,229699.59333595692,21.2884,21.3004,21.1919,21.2642,229699.5933
2006-08-04 09:35:00,52.92,53.02,52.84,52.98,131050.7674144038,21.2642,21.3044,21.2321,21.2884,131050.7674
2006-08-04 09:40:00,52.96,53.12,52.96,53.11,93532.72989636626,21.2803,21.3446,21.2803,21.3406,93532.7299
2006-08-04 09:45:00,53.09,53.11,52.84,52.87,180637.544273908,21.3326,21.3406,21.2321,21.2442,180637.5443
2006-08-04 09:50:00,52.87,52.89,52.47,52.58,252394.0705758888,21.2442,21.2522,21.0834,21.1276,252394.0706
2006-08-04 09:55:00,52.6,52.64,52.24,52.37,253312.3442214352,21.1357,21.1517,20.991,21.0432,253312.3442
2006-08-04 10:00:00,52.38,52.48,52.35,52.4,195329.9226026499,21.0473,21.0874,21.0352,21.0553,195329.9226
2006-08-04 10:05:00,52.41,52.6,52.36,52.58,125409.94359176178,21.0593,21.1357,21.0392,21.1276,125409.9436
2006-08-04 10:10:00,52.56,52.58,52.32,52.35,190607.37242555423,21.1196,21.1276,21.0232,21.0352,190607.3724
2006-08-04 10:15:00,52.36,52.39,52.18,52.21,192312.7377672832,21.0392,21.0513,20.9669,20.979,192312.7378
2006-08-04 10:20:00,52.21,52.44,52.2,52.35,146530.23743932834,20.979,21.0714,20.9749,21.0352,146530.2374
2006-08-04 10:25:00,52.34,52.56,52.28,52.55,145087.2359963269,21.0312,21.1196,21.0071,21.1156,145087.236
2006-08-04 10:30:00,52.56,52.78,52.56,52.75,150072.15007215008,21.1196,21.208,21.1196,21.1959,150072.1501
2006-08-04 10:35:00,52.76,52.83,52.64,52.64,98648.8259215532,21.2,21.2281,21.1517,21.1517,98648.8259
2006-08-04 10:40:00,52.64,52.65,52.46,52.58,117801.39052866328,21.1517,21.1558,21.0794,21.1276,117801.3905
2006-08-04 10:45:00,52.55,52.64,52.47,52.48,100616.55516200972,21.1156,21.1517,21.0834,21.0874,100616.5552
2006-08-04 10:50:00,52.48,52.58,52.45,52.49,85924.17683326775,21.0874,21.1276,21.0754,21.0915,85924.1768
2006-08-04 10:55:00,52.5,52.55,52.46,52.48,87235.99632690543,21.0955,21.1156,21.0794,21.0874,87235.9963
2006-08-04 11:00:00,52.49,52.57,52.48,52.5,58900.69526433163,21.0915,21.1236,21.0874,21.0955,58900.6953
2006-08-04 11:05:00,52.5,52.6,52.5,52.56,141938.8692115965,21.0955,21.1357,21.0955,21.1196,141938.8692
2006-08-04 11:10:00,52.57,52.57,52.46,52.57,42634.13354322445,21.1236,21.1236,21.0794,21.1236,42634.1335
2006-08-04 11:15:00,52.57,52.61,52.55,52.61,86186.54073199528,21.1236,21.1397,21.1156,21.1397,86186.5407
2006-08-04 11:20:00,52.61,52.71,52.57,52.66,77528.53207398663,21.1397,21.1799,21.1236,21.1598,77528.5321
2006-08-04 11:25:00,52.64,52.69,52.61,52.66,48012.593467138926,21.1517,21.1718,21.1397,21.1598,48012.5935
2006-08-04 11:30:00,52.65,52.7,52.48,52.5,87235.99632690543,21.1558,21.1758,21.0874,21.0955,87235.9963
2006-08-04 11:35:00,52.5,52.59,52.5,52.57,41453.495998950544,21.0955,21.1316,21.0955,21.1236,41453.496
2006-08-04 11:40:00,52.57,52.58,52.48,52.54,90515.5450609996,21.1236,21.1276,21.0874,21.1116,90515.5451
2006-08-04 11:45:00,52.54,52.57,52.53,52.55,55621.14653023744,21.1116,21.1236,21.1075,21.1156,55621.1465
2006-08-04 11:50:00,52.55,52.56,52.35,52.39,100878.91906073724,21.1156,21.1196,21.0352,21.0513,100878.9191
2006-08-04 11:55:00,52.39,52.4,52.26,52.26,83300.5378459924,21.0513,21.0553,20.999,20.999,83300.5378
2006-08-04 12:00:00,52.27,52.35,52.22,52.31,79627.4432638069,21.0031,21.0352,20.983,21.0191,79627.4433
2006-08-04 12:05:00,52.31,52.31,52.26,52.31,58244.78551751279,21.0191,21.0191,20.999,21.0191,58244.7855
2006-08-04 12:10:00,52.32,52.35,52.24,52.24,40010.4945559491,21.0232,21.0352,20.991,20.991,40010.4946
2006-08-04 12:15:00,52.26,52.26,52.08,52.18,164502.1645021645,20.999,20.999,20.9267,20.9669,164502.1645
2006-08-04 12:20:00,52.19,52.22,52.07,52.07,114653.02374393283,20.9709,20.983,20.9227,20.9227,114653.0237
2006-08-04 12:25:00,52.07,52.22,52.07,52.14,93926.27574445755,20.9227,20.983,20.9227,20.9508,93926.2757
2006-08-04 12:30:00,52.14,52.15,52.03,52.04,45782.50032795488,20.9508,20.9548,20.9066,20.9106,45782.5003
2006-08-04 12:35:00,52.05,52.07,51.91,51.97,135773.31759149942,20.9147,20.9227,20.8584,20.8825,135773.3176
2006-08-04 12:40:00,51.96,52.05,51.96,52.05,70575.88875770694,20.8785,20.9147,20.8785,20.9147,70575.8888
2006-08-04 12:45:00,52.05,52.18,52.04,52.13,48537.32126459399,20.9147,20.9669,20.9106,20.9468,48537.3213
2006-08-04 12:50:00,52.11,52.19,52.11,52.16,39223.402859766495,20.9388,20.9709,20.9388,20.9589,39223.4029
2006-08-04 12:55:00,52.16,52.16,52.1,52.13,33976.124885215795,20.9589,20.9589,20.9348,20.9468,33976.1249
2006-08-04 13:00:00,52.13,52.21,52.12,52.2,38436.31116358389,20.9468,20.979,20.9428,20.9749,38436.3112
2006-08-04 13:05:00,52.2,52.23,52.11,52.16,54178.145087236,20.9749,20.987,20.9388,20.9589,54178.1451
2006-08-04 13:10:00,52.16,52.16,51.94,51.96,95369.277187459,20.9589,20.9589,20.8705,20.8785,95369.2772
2006-08-04 13:15:00,51.96,51.97,51.8,51.82,148235.60278105733,20.8785,20.8825,20.8142,20.8222,148235.6028
2006-08-04 13:20:00,51.83,51.84,51.78,51.78,116489.57103502558,20.8263,20.8303,20.8062,20.8062,116489.571
2006-08-04 13:25:00,51.81,51.93,51.78,51.88,101666.01075691984,20.8182,20.8664,20.8062,20.8464,101666.0108
2006-08-04 13:30:00,51.87,51.91,51.84,51.84,47487.86566968385,20.8423,20.8584,20.8303,20.8303,47487.8657
2006-08-04 13:35:00,51.84,51.96,51.84,51.86,81988.71835235471,20.8303,20.8785,20.8303,20.8383,81988.7184
2006-08-04 13:40:00,51.87,51.99,51.85,51.91,44208.31693558966,20.8423,20.8906,20.8343,20.8584,44208.3169
2006-08-04 13:45:00,51.91,51.96,51.88,51.96,23875.114784205693,20.8584,20.8785,20.8464,20.8785,23875.1148
2006-08-04 13:50:00,51.96,51.97,51.88,51.88,25186.93427784337,20.8785,20.8825,20.8464,20.8464,25186.9343
2006-08-04 13:55:00,51.87,51.99,51.84,51.99,43552.40718877083,20.8423,20.8906,20.8303,20.8906,43552.4072
2006-08-04 14:00:00,51.99,52.17,51.92,52.17,66246.88442870261,20.8906,20.9629,20.8624,20.9629,66246.8844
2006-08-04 14:05:00,52.17,52.21,52.12,52.17,82906.99199790109,20.9629,20.979,20.9428,20.9629,82906.992
2006-08-04 14:10:00,52.17,52.19,52.1,52.1,50505.05050505051,20.9629,20.9709,20.9348,20.9348,50505.0505
2006-08-04 14:15:00,52.1,52.11,52.04,52.09,47094.31982159255,20.9348,20.9388,20.9106,20.9307,47094.3198
2006-08-04 14:20:00,52.1,52.16,52.02,52.05,53784.59923914469,20.9348,20.9589,20.9026,20.9147,53784.5992
2006-08-04 14:25:00,52.07,52.25,52.0,52.2,55096.41873278237,20.9227,20.995,20.8946,20.9749,55096.4187
2006-08-04 14:30:00,52.19,52.31,52.18,52.3,72281.25409943592,20.9709,21.0191,20.9669,21.0151,72281.2541
2006-08-04 14:35:00,52.3,52.36,52.29,52.36,48012.593467138926,21.0151,21.0392,21.0111,21.0392,48012.5935
2006-08-04 14:40:00,52.36,52.41,52.23,52.23,67558.70392234028,21.0392,21.0593,20.987,20.987,67558.7039
2006-08-04 14:45:00,52.23,52.23,52.1,52.18,52079.23389741572,20.987,20.987,20.9348,20.9669,52079.2339
2006-08-04 14:50:00,52.18,52.24,52.1,52.19,80939.26275744458,20.9669,20.991,20.9348,20.9709,80939.2628
2006-08-04 14:55:00,52.2,52.23,52.06,52.07,57064.14797323888,20.9749,20.987,20.9187,20.9227,57064.148
2006-08-04 15:00:00,52.07,52.22,52.07,52.19,62573.78984651712,20.9227,20.983,20.9227,20.9709,62573.7898
2006-08-04 15:05:00,52.17,52.23,52.11,52.23,61786.69815033452,20.9629,20.987,20.9388,20.987,61786.6982
2006-08-04 15:10:00,52.23,52.32,52.23,52.32,70575.88875770694,20.987,21.0232,20.987,21.0232,70575.8888
2006-08-04 15:15:00,52.32,52.33,52.24,52.25,76216.71258034895,21.0232,21.0272,20.991,20.995,76216.7126
2006-08-04 15:20:00,52.25,52.33,52.18,52.33,55883.510428964975,20.995,21.0272,20.9669,21.0272,55883.5104
2006-08-04 15:25:00,52.34,52.41,52.3,52.36,93270.36599763871,21.0312,21.0593,21.0151,21.0392,93270.366
2006-08-04 15:30:00,52.37,52.43,52.33,52.38,70575.88875770694,21.0432,21.0674,21.0272,21.0473,70575.8888
2006-08-04 15:35:00,52.38,52.39,52.29,52.36,86317.72268135905,21.0473,21.0513,21.0111,21.0392,86317.7227
2006-08-04 15:40:00,52.35,52.39,52.32,52.34,84874.72123835761,21.0352,21.0513,21.0232,21.0312,84874.7212
2006-08-04 15:45:00,52.34,52.37,52.29,52.32,70838.25265643447,21.0312,21.0432,21.0111,21.0232,70838.2527
2006-08-04 15:50:00,52.32,52.43,52.25,52.31,109930.4735668372,21.0232,21.0674,20.995,21.0191,109930.4736
2006-08-04 15:55:00,52.31,52.32,52.26,52.28,128033.58257903712,21.0191,21.0232,20.999,21.0071,128033.5826
2006-08-07 09:30:00,52.48,52.6,51.9,52.13,125541.12554112554,21.0874,21.1357,20.8544,20.9468,125541.1255
2006-08-07 09:35:00,52.04,52.07,51.6,51.73,871704.0535222354,20.9106,20.9227,20.7338,20.7861,871704.0535
2006-08-07 09:40:00,51.73,52.04,51.5,51.57,426603.6993309721,20.7861,20.9106,20.6937,20.7218,426603.6993
2006-08-07 09:45:00,51.57,51.61,51.46,51.54,422668.240850059,20.7218,20.7379,20.6776,20.7097,422668.2409
2006-08-07 09:50:00,51.53,51.57,51.3,51.34,506624.6884428703,20.7057,20.7218,20.6133,20.6294,506624.6884
2006-08-07 09:55:00,51.38,51.71,51.36,51.69,355109.5369277188,20.6454,20.778,20.6374,20.77,355109.5369
2006-08-07 10:00:00,51.7,51.91,51.68,51.81,339105.33910533914,20.774,20.8584,20.766,20.8182,339105.3391
2006-08-07 10:05:00,51.81,51.94,51.74,51.87,297389.47920766106,20.8182,20.8705,20.7901,20.8423,297389.4792
2006-08-07 10:10:00,51.87,51.9,51.69,51.73,217630.8539944904,20.8423,20.8544,20.77,20.7861,217630.854
2006-08-07 10:15:00,51.73,51.84,51.64,51.64,170667.71612226157,20.7861,20.8303,20.7499,20.7499,170667.7161
2006-08-07 10:20:00,51.64,51.7,51.53,51.68,155581.79194542833,20.7499,20.774,20.7057,20.766,155581.7919
2006-08-07 10:25:00,51.68,51.69,51.58,51.61,140758.23166732257,20.766,20.77,20.7258,20.7379,140758.2317
2006-08-07 10:30:00,51.61,51.71,51.6,51.69,157155.97533779353,20.7379,20.778,20.7338,20.77,157155.9753
2006-08-07 10:35:00,51.69,51.71,51.52,51.61,170667.71612226157,20.77,20.778,20.7017,20.7379,170667.7161
2006-08-07 10:40:00,51.58,51.6,51.49,51.53,89466.08946608947,20.7258,20.7338,20.6896,20.7057,89466.0895
2006-08-07 10:45:00,51.55,51.65,51.49,51.61,97992.91617473436,20.7138,20.7539,20.6896,20.7379,97992.9162
2006-08-07 10:50:00,51.61,51.69,51.58,51.61,107962.74432638068,20.7379,20.77,20.7258,20.7379,107962.7443
2006-08-07 10:55:00,51.61,51.64,51.58,51.6,59425.4230617867,20.7379,20.7499,20.7258,20.7338,59425.4231
2006-08-07 11:00:00,51.63,51.64,51.55,51.57,167519.34933753117,20.7459,20.7499,20.7138,20.7218,167519.3493
2006-08-07 11:05:00,51.57,51.63,51.53,51.58,221566.3124754034,20.7218,20.7459,20.7057,20.7258,221566.3125
2006-08-07 11:10:00,51.58,51.65,51.56,51.6,131837.85911058637,20.7258,20.7539,20.7178,20.7338,131837.8591
2006-08-07 11:15:00,51.59,51.67,51.58,51.61,68214.61366915912,20.7298,20.762,20.7258,20.7379,68214.6137
2006-08-07 11:20:00,51.59,51.64,51.58,51.64,70838.25265643447,20.7298,20.7499,20.7258,20.7499,70838.2527
2006-08-07 11:25:00,51.62,51.69,51.61,51.64,75954.34868162141,20.7419,20.77,20.7379,20.7499,75954.3487
2006-08-07 11:30:00,51.64,51.67,51.6,51.65,103502.5580480126,20.7499,20.762,20.7338,20.7539,103502.558
2006-08-07 11:35:00,51.65,51.71,51.65,51.69,97730.55227600684,20.7539,20.778,20.7539,20.77,97730.5523
2006-08-07 11:40:00,51.68,51.72,51.67,51.72,58638.33136560409,20.766,20.7821,20.762,20.7821,58638.3314
2006-08-07 11:45:00,51.73,51.78,51.72,51.77,86842.45047881412,20.7861,20.8062,20.7821,20.8022,86842.4505
2006-08-07 11:50:00,51.77,51.78,51.67,51.67,61261.97035287945,20.8022,20.8062,20.762,20.762,61261.9704
2006-08-07 11:55:00,51.67,51.72,51.65,51.7,79102.71546635183,20.762,20.7821,20.7539,20.774,79102.7155
2006-08-07 12:00:00,51.71,51.74,51.7,51.71,104814.37754165028,20.778,20.7901,20.774,20.778,104814.3775
2006-08-07 12:05:00,51.71,51.72,51.67,51.67,80152.17106126198,20.778,20.7821,20.762,20.762,80152.1711
2006-08-07 12:10:00,51.67,51.67,51.58,51.61,130001.31181949364,20.762,20.762,20.7258,20.7379,130001.3118
2006-08-07 12:15:00,51.6,51.68,51.6,51.68,73855.43749180113,20.7338,20.766,20.7338,20.766,73855.4375
2006-08-07 12:20:00,51.68,51.71,51.64,51.68,132887.31470549654,20.766,20.778,20.7499,20.766,132887.3147
2006-08-07 12:25:00,51.68,51.71,51.66,51.68,125934.67138921683,20.766,20.778,20.758,20.766,125934.6714
2006-08-07 12:30:00,51.68,51.72,51.68,51.71,143381.87065459794,20.766,20.7821,20.766,20.778,143381.8707
2006-08-07 12:35:00,51.72,51.79,51.72,51.76,126721.76308539943,20.7821,20.8102,20.7821,20.7981,126721.7631
2006-08-07 12:40:00,51.76,51.81,51.7,51.75,201626.6561721108,20.7981,20.8182,20.774,20.7941,201626.6562
2006-08-07 12:45:00,51.76,51.76,51.67,51.68,121868.03095894006,20.7981,20.7981,20.762,20.766,121868.031
2006-08-07 12:50:00,51.68,51.71,51.58,51.61,92089.72845336482,20.766,20.778,20.7258,20.7379,92089.7285
2006-08-07 12:55:00,51.61,51.72,51.61,51.68,101272.46490882857,20.7379,20.7821,20.7379,20.766,101272.4649
2006-08-07 13:00:00,51.68,51.75,51.67,51.7,70444.70680834318,20.766,20.7941,20.762,20.774,70444.7068
2006-08-07 13:05:00,51.69,51.78,51.68,51.73,71887.70825134462,20.77,20.8062,20.766,20.7861,71887.7083
2006-08-07 13:10:00,51.73,51.84,51.72,51.84,70444.70680834318,20.7861,20.8303,20.7821,20.8303,70444.7068
2006-08-07 13:15:00,51.84,51.96,51.83,51.93,109143.3818706546,20.8303,20.8785,20.8263,20.8664,109143.3819
2006-08-07 13:20:00,51.94,52.04,51.93,52.02,76610.25842844025,20.8705,20.9106,20.8664,20.9026,76610.2584
2006-08-07 13:25:00,52.02,52.04,51.93,51.96,190082.6446280992,20.9026,20.9106,20.8664,20.8785,190082.6446
2006-08-07 13:30:00,51.97,52.04,51.95,51.97,197691.1976911977,20.8825,20.9106,20.8745,20.8825,197691.1977
2006-08-07 13:35:00,51.97,52.0,51.92,51.92,177751.54138790502,20.8825,20.8946,20.8624,20.8624,177751.5414
2006-08-07 13:40:00,51.94,51.94,51.76,51.76,114653.02374393283,20.8705,20.8705,20.7981,20.7981,114653.0237
2006-08-07 13:45:00,51.75,51.76,51.64,51.7,108881.01797192708,20.7941,20.7981,20.7499,20.774,108881.018
2006-08-07 13:50:00,51.7,51.74,51.68,51.72,65459.79273252001,20.774,20.7901,20.766,20.7821,65459.7927
2006-08-07 13:55:00,51.73,51.75,51.68,51.68,100747.73711137348,20.7861,20.7941,20.766,20.766,100747.7371
2006-08-07 14:00:00,51.68,51.68,51.62,51.64,91958.54650400105,20.766,20.766,20.7419,20.7499,91958.5465
2006-08-07 14:05:00,51.64,51.64,51.62,51.64,88810.17971927063,20.7499,20.7499,20.7419,20.7499,88810.1797
2006-08-07 14:10:00,51.64,51.67,51.62,51.66,74117.80139052866,20.7499,20.762,20.7419,20.758,74117.8014
2006-08-07 14:15:00,51.65,51.71,51.64,51.7,80152.17106126198,20.7539,20.778,20.7499,20.774,80152.1711
2006-08-07 14:20:00,51.71,51.71,51.63,51.65,96812.27863046044,20.778,20.778,20.7459,20.7539,96812.2786
2006-08-07 14:25:00,51.65,51.65,51.49,51.54,244654.3355634265,20.7539,20.7539,20.6896,20.7097,244654.3356
2006-08-07 14:30:00,51.54,51.68,51.53,51.68,159123.70457825004,20.7097,20.766,20.7057,20.766,159123.7046
2006-08-07 14:35:00,51.67,51.78,51.67,51.71,102715.46635183,20.762,20.8062,20.762,20.778,102715.4664
2006-08-07 14:40:00,51.71,51.74,51.59,51.63,103896.1038961039,20.778,20.7901,20.7298,20.7459,103896.1039
2006-08-07 14:45:00,51.63,51.64,51.58,51.59,137478.68293322838,20.7459,20.7499,20.7258,20.7298,137478.6829
2006-08-07 14:50:00,51.59,51.61,51.53,51.55,156631.24754033846,20.7298,20.7379,20.7057,20.7138,156631.2475
2006-08-07 14:55:00,51.55,51.55,51.52,51.55,144300.1443001443,20.7138,20.7138,20.7017,20.7138,144300.1443
2006-08-07 15:00:00,51.55,51.58,51.49,51.51,131313.1313131313,20.7138,20.7258,20.6896,20.6977,131313.1313
2006-08-07 15:05:00,51.52,51.52,51.4,51.43,283746.5564738292,20.7017,20.7017,20.6535,20.6655,283746.5565
2006-08-07 15:10:00,51.42,51.44,51.37,51.38,236914.60055096413,20.6615,20.6696,20.6414,20.6454,236914.6006
2006-08-07 15:15:00,51.39,51.5,51.36,51.49,221041.58467794835,20.6495,20.6937,20.6374,20.6896,221041.5847
2006-08-07 15:20:00,51.5,51.58,51.49,51.5,126459.39918667192,20.6937,20.7258,20.6896,20.6937,126459.3992
2006-08-07 15:25:00,51.5,51.57,51.5,51.55,87104.81437754165,20.6937,20.7218,20.6937,20.7138,87104.8144
2006-08-07 15:30:00,51.55,51.6,51.5,51.53,111504.65695920242,20.7138,20.7338,20.6937,20.7057,111504.657
2006-08-07 15:35:00,51.53,51.65,51.52,51.64,143906.598452053,20.7057,20.7539,20.7017,20.7499,143906.5985
2006-08-07 15:40:00,51.63,51.64,51.54,51.58,134855.04394595305,20.7459,20.7499,20.7097,20.7258,134855.0439
2006-08-07 15:45:00,51.59,51.65,51.55,51.62,169749.44247671522,20.7298,20.7539,20.7138,20.7419,169749.4425
2006-08-07 15:50:00,51.64,51.65,51.58,51.61,175259.08434999344,20.7499,20.7539,20.7258,20.7379,175259.0843
2006-08-07 15:55:00,51.62,51.62,51.53,51.55,240587.69513314968,20.7419,20.7419,20.7057,20.7138,240587.6951
2006-08-08 09:30:00,51.26,51.45,51.23,51.36,347763.3477633478,20.5972,20.6736,20.5852,20.6374,347763.3478
2006-08-08 09:35:00,51.36,51.46,51.31,51.45,217368.49009576283,20.6374,20.6776,20.6173,20.6736,217368.4901
2006-08-08 09:40:00,51.45,51.54,51.39,51.49,193886.92115964845,20.6736,20.7097,20.6495,20.6896,193886.9212
2006-08-08 09:45:00,51.52,51.69,51.49,51.68,163977.43670470943,20.7017,20.77,20.6896,20.766,163977.4367
2006-08-08 09:50:00,51.68,51.82,51.67,51.82,196117.01429883248,20.766,20.8222,20.762,20.8222,196117.0143
2006-08-08 09:55:00,51.8,51.84,51.76,51.77,231011.41282959463,20.8142,20.8303,20.7981,20.8022,231011.4128
2006-08-08 10:00:00,51.77,51.83,51.75,51.8,103502.5580480126,20.8022,20.8263,20.7941,20.8142,103502.558
2006-08-08 10:05:00,51.8,51.81,51.74,51.79,100091.82736455464,20.8142,20.8182,20.7901,20.8102,100091.8274
2006-08-08 10:10:00,51.79,51.98,51.79,51.91,164764.52840089204,20.8102,20.8865,20.8102,20.8584,164764.5284
2006-08-08 10:15:00,51.93,51.97,51.86,51.97,182998.8193624557,20.8664,20.8825,20.8383,20.8825,182998.8194
2006-08-08 10:20:00,51.97,52.02,51.95,51.97,112160.56670602126,20.8825,20.9026,20.8745,20.8825,112160.5667
2006-08-08 10:25:00,51.97,51.97,51.78,51.84,146136.69159123706,20.8825,20.8825,20.8062,20.8303,146136.6916
2006-08-08 10:30:00,51.83,51.88,51.8,51.87,112422.9306047488,20.8263,20.8464,20.8142,20.8423,112422.9306
2006-08-08 10:35:00,51.87,51.92,51.84,51.91,51029.778302505576,20.8423,20.8624,20.8303,20.8584,51029.7783
2006-08-08 10:40:00,51.91,51.94,51.87,51.91,70182.34290961563,20.8584,20.8705,20.8423,20.8584,70182.3429
2006-08-08 10:45:00,51.92,51.97,51.84,51.84,74248.98333989244,20.8624,20.8825,20.8303,20.8303,74248.9833
2006-08-08 10:50:00,51.84,51.86,51.81,51.85,78446.80571953299,20.8303,20.8383,20.8182,20.8343,78446.8057
2006-08-08 10:55:00,51.85,51.87,51.83,51.83,95894.00498491408,20.8343,20.8423,20.8263,20.8263,95894.005
2006-08-08 11:00:00,51.83,51.87,51.79,51.87,79365.07936507936,20.8263,20.8423,20.8102,20.8423,79365.0794
2006-08-08 11:05:00,51.87,51.94,51.85,51.87,153351.69880624427,20.8423,20.8705,20.8343,20.8423,153351.6988
2006-08-08 11:10:00,51.87,51.89,51.8,51.87,107700.38042765316,20.8423,20.8504,20.8142,20.8423,107700.3804
2006-08-08 11:15:00,51.87,51.92,51.84,51.9,86055.35878263152,20.8423,20.8624,20.8303,20.8544,86055.3588
2006-08-08 11:20:00,51.91,51.97,51.87,51.96,126459.39918667192,20.8584,20.8825,20.8423,20.8785,126459.3992
2006-08-08 11:25:00,51.96,52.03,51.92,52.0,147186.1471861472,20.8785,20.9066,20.8624,20.8946,147186.1472
2006-08-08 11:30:00,52.0,52.16,51.99,52.16,165289.2561983471,20.8946,20.9589,20.8906,20.9589,165289.2562
2006-08-08 11:35:00,52.17,52.21,52.07,52.11,216056.6706021252,20.9629,20.979,20.9227,20.9388,216056.6706
2006-08-08 11:40:00,52.1,52.16,52.08,52.09,117145.48078184442,20.9348,20.9589,20.9267,20.9307,117145.4808
2006-08-08 11:45:00,52.08,52.1,52.05,52.07,100878.91906073724,20.9267,20.9348,20.9147,20.9227,100878.9191
2006-08-08 11:50:00,52.07,52.17,52.04,52.16,62704.97179588089,20.9227,20.9629,20.9106,20.9589,62704.9718
2006-08-08 11:55:00,52.15,52.2,52.14,52.16,66115.70247933884,20.9548,20.9749,20.9508,20.9589,66115.7025
2006-08-08 12:00:00,52.16,52.16,52.13,52.13,81726.35445362718,20.9589,20.9589,20.9468,20.9468,81726.3545
2006-08-08 12:05:00,52.13,52.14,52.04,52.05,75167.25698543881,20.9468,20.9508,20.9106,20.9147,75167.257
2006-08-08 12:10:00,52.04,52.09,52.02,52.09,152695.78905942544,20.9106,20.9307,20.9026,20.9307,152695.7891
2006-08-08 12:15:00,52.08,52.16,52.07,52.14,76741.44037780401,20.9267,20.9589,20.9227,20.9508,76741.4404
2006-08-08 12:20:00,52.14,52.16,52.12,52.15,68345.7956185229,20.9508,20.9589,20.9428,20.9548,68345.7956
2006-08-08 12:25:00,52.14,52.17,52.12,52.13,69395.25121343303,20.9508,20.9629,20.9428,20.9468,69395.2512
2006-08-08 12:30:00,52.13,52.19,52.13,52.16,64147.97323888233,20.9468,20.9709,20.9468,20.9589,64147.9732
2006-08-08 12:35:00,52.15,52.19,52.15,52.16,51948.05194805195,20.9548,20.9709,20.9548,20.9589,51948.0519
2006-08-08 12:40:00,52.16,52.21,52.16,52.18,48012.593467138926,20.9589,20.979,20.9589,20.9669,48012.5935
2006-08-08 12:45:00,52.18,52.2,52.17,52.19,37911.58336612882,20.9669,20.9749,20.9629,20.9709,37911.5834
2006-08-08 12:50:00,52.19,52.26,52.17,52.26,75429.62088416635,20.9709,20.999,20.9629,20.999,75429.6209
2006-08-08 12:55:00,52.26,52.26,52.22,52.22,101534.82880755608,20.999,20.999,20.983,20.983,101534.8288
2006-08-08 13:00:00,52.21,52.26,52.21,52.26,70182.34290961563,20.979,20.999,20.979,20.999,70182.3429
2006-08-08 13:05:00,52.26,52.27,52.21,52.23,72018.89020070838,20.999,21.0031,20.979,20.987,72018.8902
2006-08-08 13:10:00,52.23,52.26,52.18,52.25,47619.04761904762,20.987,20.999,20.9669,20.995,47619.0476
2006-08-08 13:15:00,52.24,52.26,52.21,52.21,49717.9588088679,20.991,20.999,20.979,20.979,49717.9588
2006-08-08 13:20:00,52.21,52.23,52.2,52.2,50636.23245441428,20.979,20.987,20.9749,20.9749,50636.2325
2006-08-08 13:25:00,52.19,52.21,52.15,52.15,42240.58769513315,20.9709,20.979,20.9548,20.9548,42240.5877
2006-08-08 13:30:00,52.15,52.16,52.1,52.13,60474.87865669684,20.9548,20.9589,20.9348,20.9468,60474.8787
2006-08-08 13:35:00,52.13,52.14,52.07,52.1,70051.16096025187,20.9468,20.9508,20.9227,20.9348,70051.161
2006-08-08 13:40:00,52.09,52.1,51.97,51.97,86842.45047881412,20.9307,20.9348,20.8825,20.8825,86842.4505
2006-08-08 13:45:00,51.98,52.02,51.95,51.99,49717.9588088679,20.8865,20.9026,20.8745,20.8906,49717.9588
2006-08-08 13:50:00,52.0,52.01,51.9,51.94,72150.07215007216,20.8946,20.8986,20.8544,20.8705,72150.0722
2006-08-08 13:55:00,51.93,51.95,51.91,51.94,24793.388429752067,20.8664,20.8745,20.8584,20.8705,24793.3884
2006-08-08 14:00:00,51.94,52.07,51.94,52.07,32139.57759412305,20.8705,20.9227,20.8705,20.9227,32139.5776
2006-08-08 14:05:00,52.07,52.07,51.94,51.94,102584.28440246622,20.9227,20.9227,20.8705,20.8705,102584.2844
2006-08-08 14:10:00,51.94,52.14,51.77,52.07,167388.1673881674,20.8705,20.9508,20.8022,20.9227,167388.1674
2006-08-08 14:15:00,52.07,52.17,51.87,52.06,151515.15151515152,20.9227,20.9629,20.8423,20.9187,151515.1515
2006-08-08 14:20:00,52.05,52.2,51.66,51.68,205562.1146530237,20.9147,20.9749,20.758,20.766,205562.1147
2006-08-08 14:25:00,51.68,51.78,51.54,51.76,226944.77239931785,20.766,20.8062,20.7097,20.7981,226944.7724
2006-08-08 14:30:00,51.78,51.95,51.68,51.89,177751.54138790502,20.8062,20.8745,20.766,20.8504,177751.5414
2006-08-08 14:35:00,51.89,51.99,51.78,51.9,158205.43093270366,20.8504,20.8906,20.8062,20.8544,158205.4309
2006-08-08 14:40:00,51.91,52.07,51.9,51.94,188246.09733700645,20.8584,20.9227,20.8544,20.8705,188246.0973
2006-08-08 14:45:00,51.95,51.97,51.76,51.93,153745.24465433558,20.8745,20.8825,20.7981,20.8664,153745.2447
2006-08-08 14:50:00,51.91,52.02,51.84,51.88,88810.17971927063,20.8584,20.9026,20.8303,20.8464,88810.1797
2006-08-08 14:55:00,51.88,51.93,51.83,51.88,107962.74432638068,20.8464,20.8664,20.8263,20.8464,107962.7443
2006-08-08 15:00:00,51.88,51.97,51.81,51.9,108881.01797192708,20.8464,20.8825,20.8182,20.8544,108881.018
2006-08-08 15:05:00,51.88,51.92,51.82,51.87,60081.33280860554,20.8464,20.8624,20.8222,20.8423,60081.3328
2006-08-08 15:10:00,51.85,51.85,51.69,51.74,109012.19992129084,20.8343,20.8343,20.77,20.7901,109012.1999
2006-08-08 15:15:00,51.74,51.75,51.65,51.69,101141.28295946478,20.7901,20.7941,20.7539,20.77,101141.283
2006-08-08 15:20:00,51.69,51.73,51.64,51.7,103764.92194674013,20.77,20.7861,20.7499,20.774,103764.9219
2006-08-08 15:25:00,51.71,51.79,51.7,51.74,103371.37609864883,20.778,20.8102,20.774,20.7901,103371.3761
2006-08-08 15:30:00,51.73,51.73,51.55,51.67,127640.03673094582,20.7861,20.7861,20.7138,20.762,127640.0367
2006-08-08 15:35:00,51.67,51.68,51.59,51.6,124360.48799685165,20.762,20.766,20.7298,20.7338,124360.488
2006-08-08 15:40:00,51.58,51.65,51.55,51.65,117407.84468057196,20.7258,20.7539,20.7138,20.7539,117407.8447
2006-08-08 15:45:00,51.64,51.75,51.62,51.74,123835.76019939657,20.7499,20.7941,20.7419,20.7901,123835.7602
2006-08-08 15:50:00,51.74,51.74,51.65,51.66,136691.5912370458,20.7901,20.7901,20.7539,20.758,136691.5912
2006-08-08 15:55:00,51.65,51.69,51.58,51.62,314049.58677685953,20.7539,20.77,20.7258,20.7419,314049.5868
2006-08-09 09:30:00,52.13,52.18,52.03,52.07,170011.80637544274,20.9468,20.9669,20.9066,20.9227,170011.8064
2006-08-09 09:35:00,52.07,52.11,51.91,52.02,120818.57536402992,20.9227,20.9388,20.8584,20.9026,120818.5754
2006-08-09 09:40:00,51.97,52.22,51.97,52.19,197560.01574183392,20.8825,20.983,20.8825,20.9709,197560.0157
2006-08-09 09:45:00,52.19,52.36,52.19,52.35,143381.87065459794,20.9709,21.0392,20.9709,21.0352,143381.8707
2006-08-09 09:50:00,52.36,52.39,52.22,52.29,171454.80781844418,21.0392,21.0513,20.983,21.0111,171454.8078
2006-08-09 09:55:00,52.28,52.31,52.07,52.08,184966.54860291223,21.0071,21.0191,20.9227,20.9267,184966.5486
2006-08-09 10:00:00,52.1,52.17,52.0,52.13,157418.33923652105,20.9348,20.9629,20.8946,20.9468,157418.3392
2006-08-09 10:05:00,52.13,52.29,52.13,52.28,146136.69159123706,20.9468,21.0111,20.9468,21.0071,146136.6916
2006-08-09 10:10:00,52.27,52.3,52.19,52.22,60999.60645415191,21.0031,21.0151,20.9709,20.983,60999.6065
2006-08-09 10:15:00,52.2,52.31,52.19,52.27,132100.22300931392,20.9749,21.0191,20.9709,21.0031,132100.223
2006-08-09 10:20:00,52.26,52.36,52.25,52.29,80808.0808080808,20.999,21.0392,20.995,21.0111,80808.0808
2006-08-09 10:25:00,52.29,52.34,52.26,52.29,93532.72989636626,21.0111,21.0312,20.999,21.0111,93532.7299
2006-08-09 10:30:00,52.3,52.49,52.3,52.43,451659.4516594517,21.0151,21.0915,21.0151,21.0674,451659.4517
2006-08-09 10:35:00,52.45,52.58,52.4,52.56,329922.6026498754,21.0754,21.1276,21.0553,21.1196,329922.6026
2006-08-09 10:40:00,52.55,52.74,52.51,52.72,218024.39984258168,21.1156,21.1919,21.0995,21.1839,218024.3998
2006-08-09 10:45:00,52.72,52.72,52.55,52.69,239013.51174078448,21.1839,21.1839,21.1156,21.1718,239013.5117
2006-08-09 10:50:00,52.7,52.79,52.62,52.65,279811.0979929162,21.1758,21.212,21.1437,21.1558,279811.098
2006-08-09 10:55:00,52.65,52.79,52.59,52.77,237964.05614587435,21.1558,21.212,21.1316,21.204,237964.0561
2006-08-09 11:00:00,52.77,52.87,52.74,52.74,182474.09156500065,21.204,21.2442,21.1919,21.1919,182474.0916
2006-08-09 11:05:00,52.74,52.9,52.74,52.89,107175.65263019808,21.1919,21.2562,21.1919,21.2522,107175.6526
2006-08-09 11:10:00,52.88,52.97,52.87,52.93,128164.76452840088,21.2482,21.2843,21.2442,21.2683,128164.7645
2006-08-09 11:15:00,52.93,52.96,52.87,52.88,122261.57680703136,21.2683,21.2803,21.2442,21.2482,122261.5768
2006-08-09 11:20:00,52.88,52.93,52.82,52.92,108749.8360225633,21.2482,21.2683,21.2241,21.2642,108749.836
2006-08-09 11:25:00,52.92,52.93,52.86,52.9,92220.9104027286,21.2642,21.2683,21.2401,21.2562,92220.9104
2006-08-09 11:30:00,52.9,53.02,52.9,53.0,341860.16004197823,21.2562,21.3044,21.2562,21.2964,341860.16
2006-08-09 11:35:00,52.99,53.07,52.97,53.07,198215.9254886528,21.2924,21.3245,21.2843,21.3245,198215.9255
2006-08-09 11:40:00,53.06,53.12,53.05,53.12,238488.7839433294,21.3205,21.3446,21.3165,21.3446,238488.7839
2006-08-09 11:45:00,53.12,53.12,53.03,53.04,119506.75587039224,21.3446,21.3446,21.3084,21.3125,119506.7559
2006-08-09 11:50:00,53.04,53.12,53.02,53.11,142201.233110324,21.3125,21.3446,21.3044,21.3406,142201.2331
2006-08-09 11:55:00,53.1,53.13,53.07,53.1,142332.4150596878,21.3366,21.3486,21.3245,21.3366,142332.4151
2006-08-09 12:00:00,53.09,53.1,52.94,53.02,140495.86776859505,21.3326,21.3366,21.2723,21.3044,140495.8678
2006-08-09 12:05:00,53.0,53.05,52.98,53.03,65590.97468188377,21.2964,21.3165,21.2884,21.3084,65590.9747
2006-08-09 12:10:00,53.05,53.08,53.0,53.03,82382.26420044602,21.3165,21.3285,21.2964,21.3084,82382.2642
2006-08-09 12:15:00,53.04,53.12,53.0,53.06,94975.7313393677,21.3125,21.3446,21.2964,21.3205,94975.7313
2006-08-09 12:20:00,53.07,53.08,53.03,53.06,59031.8772136954,21.3245,21.3285,21.3084,21.3205,59031.8772
2006-08-09 12:25:00,53.07,53.15,53.07,53.1,69395.25121343303,21.3245,21.3567,21.3245,21.3366,69395.2512
2006-08-09 12:30:00,53.09,53.1,53.03,53.03,64016.791289518565,21.3326,21.3366,21.3084,21.3084,64016.7913
2006-08-09 12:35:00,53.03,53.09,53.03,53.09,46438.41007477371,21.3084,21.3326,21.3084,21.3326,46438.4101
2006-08-09 12:40:00,53.09,53.09,53.06,53.07,90909.09090909093,21.3326,21.3326,21.3205,21.3245,90909.0909
2006-08-09 12:45:00,53.07,53.1,53.02,53.05,183523.5471599108,21.3245,21.3366,21.3044,21.3165,183523.5472
2006-08-09 12:50:00,53.05,53.05,52.94,52.96,97861.7342253706,21.3165,21.3165,21.2723,21.2803,97861.7342
2006-08-09 12:55:00,52.93,53.01,52.93,53.0,80152.17106126198,21.2683,21.3004,21.2683,21.2964,80152.1711
2006-08-09 13:00:00,52.99,52.99,52.84,52.95,74904.89308671126,21.2924,21.2924,21.2321,21.2763,74904.8931
2006-08-09 13:05:00,52.95,52.95,52.89,52.93,58900.69526433163,21.2763,21.2763,21.2522,21.2683,58900.6953
2006-08-09 13:10:00,52.94,52.94,52.84,52.87,67821.06782106782,21.2723,21.2723,21.2321,21.2442,67821.0678
2006-08-09 13:15:00,52.87,52.89,52.75,52.81,105470.28728846912,21.2442,21.2522,21.1959,21.22,105470.2873
2006-08-09 13:20:00,52.82,52.91,52.76,52.91,78315.62377016923,21.2241,21.2602,21.2,21.2602,78315.6238
2006-08-09 13:25:00,52.91,52.93,52.77,52.78,92089.72845336482,21.2602,21.2683,21.204,21.208,92089.7285
2006-08-09 13:30:00,52.78,52.78,52.67,52.72,70182.34290961563,21.208,21.208,21.1638,21.1839,70182.3429
2006-08-09 13:35:00,52.73,52.84,52.73,52.83,53391.05339105339,21.1879,21.2321,21.1879,21.2281,53391.0534
2006-08-09 13:40:00,52.83,52.89,52.82,52.86,51816.86999868818,21.2281,21.2522,21.2241,21.2401,51816.87
2006-08-09 13:45:00,52.86,52.89,52.84,52.87,71625.34435261709,21.2401,21.2522,21.2321,21.2442,71625.3444
2006-08-09 13:50:00,52.88,52.97,52.88,52.93,82119.90030171849,21.2482,21.2843,21.2482,21.2683,82119.9003
2006-08-09 13:55:00,52.94,52.96,52.87,52.92,62049.06204906205,21.2723,21.2803,21.2442,21.2642,62049.062
2006-08-09 14:00:00,52.92,53.06,52.89,53.06,69132.8873147055,21.2642,21.3205,21.2522,21.3205,69132.8873
2006-08-09 14:05:00,53.05,53.06,52.97,53.06,118719.66417420964,21.3165,21.3205,21.2843,21.3205,118719.6642
2006-08-09 14:10:00,53.06,53.06,52.9,52.96,101010.10101010102,21.3205,21.3205,21.2562,21.2803,101010.101
2006-08-09 14:15:00,52.96,52.97,52.83,52.87,142988.32480650663,21.2803,21.2843,21.2281,21.2442,142988.3248
2006-08-09 14:20:00,52.86,52.95,52.79,52.86,181424.6359700905,21.2401,21.2763,21.212,21.2401,181424.636
2006-08-09 14:25:00,52.87,52.87,52.67,52.71,158861.34067952252,21.2442,21.2442,21.1638,21.1799,158861.3407
2006-08-09 14:30:00,52.72,52.79,52.6,52.63,139052.8663255936,21.1839,21.212,21.1357,21.1477,139052.8663
2006-08-09 14:35:00,52.63,52.78,52.62,52.76,109143.3818706546,21.1477,21.208,21.1437,21.2,109143.3819
2006-08-09 14:40:00,52.76,52.83,52.72,52.75,110979.92916174736,21.2,21.2281,21.1839,21.1959,110979.9292
2006-08-09 14:45:00,52.75,52.78,52.63,52.74,133543.22445231536,21.1959,21.208,21.1477,21.1919,133543.2245
2006-08-09 14:50:00,52.75,52.77,52.67,52.67,114915.38764266035,21.1959,21.204,21.1638,21.1638,114915.3876
2006-08-09 14:55:00,52.68,52.8,52.68,52.74,109536.92771874592,21.1678,21.216,21.1678,21.1919,109536.9277
2006-08-09 15:00:00,52.75,52.77,52.67,52.77,110848.74721238358,21.1959,21.204,21.1638,21.204,110848.7472
2006-08-09 15:05:00,52.77,52.78,52.64,52.64,107438.01652892564,21.204,21.208,21.1517,21.1517,107438.0165
2006-08-09 15:10:00,52.66,52.67,52.58,52.58,182342.9096156369,21.1598,21.1638,21.1276,21.1276,182342.9096
2006-08-09 15:15:00,52.58,52.59,52.5,52.55,179588.08867899777,21.1276,21.1316,21.0955,21.1156,179588.0887
2006-08-09 15:20:00,52.57,52.61,52.55,52.61,149809.78617342253,21.1236,21.1397,21.1156,21.1397,149809.7862
2006-08-09 15:25:00,52.61,52.68,52.56,52.59,131837.85911058637,21.1397,21.1678,21.1196,21.1316,131837.8591
2006-08-09 15:30:00,52.59,52.59,52.45,52.57,202807.29371638465,21.1316,21.1316,21.0754,21.1236,202807.2937
2006-08-09 15:35:00,52.56,52.61,52.53,52.6,167388.1673881674,21.1196,21.1397,21.1075,21.1357,167388.1674
2006-08-09 15:40:00,52.6,52.64,52.59,52.64,230617.8669815033,21.1357,21.1517,21.1316,21.1517,230617.867
2006-08-09 15:45:00,52.64,52.67,52.59,52.63,169093.53272989637,21.1517,21.1638,21.1316,21.1477,169093.5327
2006-08-09 15:50:00,52.63,52.63,52.45,52.47,233503.86986750623,21.1477,21.1477,21.0754,21.0834,233503.8699
2006-08-09 15:55:00,52.47,52.55,52.46,52.55,238751.14784205693,21.0834,21.1156,21.0794,21.1156,238751.1478
2006-08-10 09:30:00,52.22,52.48,52.22,52.48,136560.409287682,20.983,21.0874,20.983,21.0874,136560.4093
2006-08-10 09:35:00,52.46,52.53,52.03,52.13,142594.77895841532,21.0794,21.1075,20.9066,20.9468,142594.779
2006-08-10 09:40:00,52.16,52.21,51.99,52.01,186147.1861471861,20.9589,20.979,20.8906,20.8986,186147.1861
2006-08-10 09:45:00,52.03,52.05,51.87,51.89,292273.3831824741,20.9066,20.9147,20.8423,20.8504,292273.3832
2006-08-10 09:50:00,51.89,52.13,51.89,52.04,209891.11898202807,20.8504,20.9468,20.8504,20.9106,209891.119
2006-08-10 09:55:00,52.03,52.1,52.0,52.0,191000.9182736456,20.9066,20.9348,20.8946,20.8946,191000.9183
2006-08-10 10:00:00,52.01,52.04,51.86,51.86,170798.89807162536,20.8986,20.9106,20.8383,20.8383,170798.8981
2006-08-10 10:05:00,51.87,51.94,51.83,51.84,188114.91538764263,20.8423,20.8705,20.8263,20.8303,188114.9154
2006-08-10 10:10:00,51.84,51.88,51.8,51.88,169093.53272989637,20.8303,20.8464,20.8142,20.8464,169093.5327
2006-08-10 10:15:00,51.87,51.95,51.82,51.91,155188.24609733702,20.8423,20.8745,20.8222,20.8584,155188.2461
2006-08-10 10:20:00,51.91,51.97,51.87,51.93,108881.01797192708,20.8584,20.8825,20.8423,20.8664,108881.018
2006-08-10 10:25:00,51.94,52.01,51.91,51.99,163452.70890725436,20.8705,20.8986,20.8584,20.8906,163452.7089
2006-08-10 10:30:00,52.03,52.26,51.98,51.99,236652.23665223664,20.9066,20.999,20.8865,20.8906,236652.2367
2006-08-10 10:35:00,52.0,52.04,51.92,51.97,158467.7948314312,20.8946,20.9106,20.8624,20.8825,158467.7948
2006-08-10 10:40:00,51.99,52.02,51.94,51.94,143119.5067558704,20.8906,20.9026,20.8705,20.8705,143119.5068
2006-08-10 10:45:00,51.94,51.94,51.65,51.68,205562.1146530237,20.8705,20.8705,20.7539,20.766,205562.1147
2006-08-10 10:50:00,51.7,51.75,51.64,51.71,216187.85255148893,20.774,20.7941,20.7499,20.778,216187.8526
2006-08-10 10:55:00,51.72,51.8,51.69,51.69,159254.8865276138,20.7821,20.8142,20.77,20.77,159254.8865
2006-08-10 11:00:00,51.7,51.83,51.68,51.83,155057.06414797326,20.774,20.8263,20.766,20.8263,155057.0641
2006-08-10 11:05:00,51.83,52.01,51.76,51.94,110586.38331365604,20.8263,20.8986,20.7981,20.8705,110586.3833
2006-08-10 11:10:00,51.94,52.02,51.86,52.01,110586.38331365604,20.8705,20.9026,20.8383,20.8986,110586.3833
2006-08-10 11:15:00,52.01,52.05,51.95,51.98,110717.56526301982,20.8986,20.9147,20.8745,20.8865,110717.5653
2006-08-10 11:20:00,51.98,51.99,51.85,51.94,67033.97612488522,20.8865,20.8906,20.8343,20.8705,67033.9761
2006-08-10 11:25:00,51.94,51.97,51.87,51.87,71887.70825134462,20.8705,20.8825,20.8423,20.8423,71887.7083
2006-08-10 11:30:00,51.84,51.91,51.82,51.84,70182.34290961563,20.8303,20.8584,20.8222,20.8303,70182.3429
2006-08-10 11:35:00,51.86,51.91,51.82,51.87,61393.152302243216,20.8383,20.8584,20.8222,20.8423,61393.1523
2006-08-10 11:40:00,51.87,51.94,51.84,51.88,84218.81149153877,20.8423,20.8705,20.8303,20.8464,84218.8115
2006-08-10 11:45:00,51.88,51.97,51.88,51.92,35681.49022694477,20.8464,20.8825,20.8464,20.8624,35681.4902
2006-08-10 11:50:00,51.92,51.95,51.91,51.94,35943.85412567231,20.8624,20.8745,20.8584,20.8705,35943.8541
2006-08-10 11:55:00,51.94,51.99,51.91,51.93,109668.10966810968,20.8705,20.8906,20.8584,20.8664,109668.1097
2006-08-10 12:00:00,51.91,51.95,51.72,51.73,143513.0526039617,20.8584,20.8745,20.7821,20.7861,143513.0526
2006-08-10 12:05:00,51.73,51.74,51.68,51.71,100091.82736455464,20.7861,20.7901,20.766,20.778,100091.8274
2006-08-10 12:10:00,51.71,51.72,51.58,51.59,183523.5471599108,20.778,20.7821,20.7258,20.7298,183523.5472
2006-08-10 12:15:00,51.59,51.65,51.55,51.63,97992.91617473436,20.7298,20.7539,20.7138,20.7459,97992.9162
2006-08-10 12:20:00,51.63,51.72,51.61,51.7,94582.1854912764,20.7459,20.7821,20.7379,20.774,94582.1855
2006-08-10 12:25:00,51.7,51.74,51.68,51.71,80152.17106126198,20.774,20.7901,20.766,20.778,80152.1711
2006-08-10 12:30:00,51.71,51.74,51.68,51.71,43683.589138134594,20.778,20.7901,20.766,20.778,43683.5891
2006-08-10 12:35:00,51.71,52.07,51.71,52.07,64935.06493506494,20.778,20.9227,20.778,20.9227,64935.0649
2006-08-10 12:40:00,51.81,51.85,51.77,51.84,42502.951593860686,20.8182,20.8343,20.8022,20.8303,42502.9516
2006-08-10 12:45:00,51.87,51.87,51.76,51.81,69132.8873147055,20.8423,20.8423,20.7981,20.8182,69132.8873
2006-08-10 12:50:00,51.82,51.83,51.7,51.7,74904.89308671126,20.8222,20.8263,20.774,20.774,74904.8931
2006-08-10 12:55:00,51.74,51.81,51.69,51.78,96549.91473173292,20.7901,20.8182,20.77,20.8062,96549.9147
2006-08-10 13:00:00,51.78,51.78,51.59,51.59,63623.24544142727,20.8062,20.8062,20.7298,20.7298,63623.2454
2006-08-10 13:05:00,51.6,51.65,51.57,51.57,61524.33425160698,20.7338,20.7539,20.7218,20.7218,61524.3343
2006-08-10 13:10:00,51.58,51.7,51.55,51.57,78709.16961826052,20.7258,20.774,20.7138,20.7218,78709.1696
2006-08-10 13:15:00,51.58,51.65,51.54,51.61,74904.89308671126,20.7258,20.7539,20.7097,20.7379,74904.8931
2006-08-10 13:20:00,51.61,51.65,51.6,51.62,28466.48301193756,20.7379,20.7539,20.7338,20.7419,28466.483
2006-08-10 13:25:00,51.62,51.7,51.62,51.62,26236.38987275351,20.7419,20.774,20.7419,20.7419,26236.3899
2006-08-10 13:30:00,51.62,51.69,51.55,51.66,76872.62232716779,20.7419,20.77,20.7138,20.758,76872.6223
2006-08-10 13:35:00,51.65,51.72,51.62,51.65,92876.82014954742,20.7539,20.7821,20.7419,20.7539,92876.8201
2006-08-10 13:40:00,51.67,51.84,51.66,51.83,122261.57680703136,20.762,20.8303,20.758,20.8263,122261.5768
2006-08-10 13:45:00,51.84,51.93,51.82,51.86,118326.11832611832,20.8303,20.8664,20.8222,20.8383,118326.1183
2006-08-10 13:50:00,51.86,51.87,51.69,51.71,73199.52774498229,20.8383,20.8423,20.77,20.778,73199.5277
2006-08-10 13:55:00,51.71,51.79,51.67,51.73,38305.12921422013,20.778,20.8102,20.762,20.7861,38305.1292
2006-08-10 14:00:00,51.74,51.97,51.73,51.97,83562.90174471993,20.7901,20.8825,20.7861,20.8825,83562.9017
2006-08-10 14:05:00,51.98,52.02,51.87,51.91,85137.08513708515,20.8865,20.9026,20.8423,20.8584,85137.0851
2006-08-10 14:10:00,51.91,51.98,51.78,51.79,55096.41873278237,20.8584,20.8865,20.8062,20.8102,55096.4187
2006-08-10 14:15:00,51.8,51.86,51.72,51.76,49586.77685950413,20.8142,20.8383,20.7821,20.7981,49586.7769
2006-08-10 14:20:00,51.75,51.81,51.73,51.81,52341.59779614325,20.7941,20.8182,20.7861,20.8182,52341.5978
2006-08-10 14:25:00,51.81,51.93,51.8,51.82,70182.34290961563,20.8182,20.8664,20.8142,20.8222,70182.3429
2006-08-10 14:30:00,51.82,51.84,51.68,51.68,55096.41873278237,20.8222,20.8303,20.766,20.766,55096.4187
2006-08-10 14:35:00,51.68,51.71,51.65,51.68,51554.50609996065,20.766,20.778,20.7539,20.766,51554.5061
2006-08-10 14:40:00,51.69,51.79,51.69,51.78,48406.13931523023,20.77,20.8102,20.77,20.8062,48406.1393
2006-08-10 14:45:00,51.78,51.78,51.68,51.7,41978.22379640562,20.8062,20.8062,20.766,20.774,41978.2238
2006-08-10 14:50:00,51.69,51.84,51.69,51.81,91040.27285845469,20.77,20.8303,20.77,20.8182,91040.2729
2006-08-10 14:55:00,51.8,51.83,51.76,51.82,34238.48878394333,20.8142,20.8263,20.7981,20.8222,34238.4888
2006-08-10 15:00:00,51.81,51.83,51.68,51.73,77134.98622589532,20.8182,20.8263,20.766,20.7861,77134.9862
2006-08-10 15:05:00,51.73,51.86,51.71,51.78,85530.63098517644,20.7861,20.8383,20.778,20.8062,85530.631
2006-08-10 15:10:00,51.78,51.86,51.73,51.81,67165.15807424899,20.8062,20.8383,20.7861,20.8182,67165.1581
2006-08-10 15:15:00,51.81,51.94,51.8,51.9,114915.38764266035,20.8182,20.8705,20.8142,20.8544,114915.3876
2006-08-10 15:20:00,51.88,51.92,51.84,51.87,84349.99344090253,20.8464,20.8624,20.8303,20.8423,84349.9934
2006-08-10 15:25:00,51.87,51.89,51.76,51.78,107044.47068083432,20.8423,20.8504,20.7981,20.8062,107044.4707
2006-08-10 15:30:00,51.78,51.85,51.77,51.84,75167.25698543881,20.8062,20.8343,20.8022,20.8303,75167.257
2006-08-10 15:35:00,51.84,51.89,51.81,51.84,124885.21579430671,20.8303,20.8504,20.8182,20.8303,124885.2158
2006-08-10 15:40:00,51.84,52.02,51.84,52.0,217237.30814639907,20.8303,20.9026,20.8303,20.8946,217237.3081
2006-08-10 15:45:00,51.99,52.03,51.97,51.97,179194.54283090646,20.8906,20.9066,20.8825,20.8825,179194.5428
2006-08-10 15:50:00,51.99,52.02,51.93,51.93,215794.30670339763,20.8906,20.9026,20.8664,20.8664,215794.3067
2006-08-10 15:55:00,51.93,51.95,51.89,51.91,226682.4085005904,20.8664,20.8745,20.8504,20.8584,226682.4085
2006-08-11 09:30:00,51.61,51.79,51.61,51.68,160173.16017316017,20.7379,20.8102,20.7379,20.766,160173.1602
2006-08-11 09:35:00,51.68,51.74,51.54,51.62,155712.97389479209,20.766,20.7901,20.7097,20.7419,155712.9739
2006-08-11 09:40:00,51.62,51.73,51.58,51.68,122392.75875639512,20.7419,20.7861,20.7258,20.766,122392.7588
2006-08-11 09:45:00,51.67,51.72,51.58,51.67,119637.937819756,20.762,20.7821,20.7258,20.762,119637.9378
2006-08-11 09:50:00,51.68,51.75,51.55,51.58,99698.28151646334,20.766,20.7941,20.7138,20.7258,99698.2815
2006-08-11 09:55:00,51.58,51.61,51.39,51.47,176964.44969172243,20.7258,20.7379,20.6495,20.6816,176964.4497
2006-08-11 10:00:00,51.49,51.5,51.39,51.46,141676.50531286895,20.6896,20.6937,20.6495,20.6776,141676.5053
2006-08-11 10:05:00,51.46,51.46,51.23,51.29,228125.40994359177,20.6776,20.6776,20.5852,20.6093,228125.4099
2006-08-11 10:10:00,51.3,51.36,51.23,51.36,125147.57969303423,20.6133,20.6374,20.5852,20.6374,125147.5797
2006-08-11 10:15:00,51.33,51.39,51.31,51.36,103371.37609864883,20.6254,20.6495,20.6173,20.6374,103371.3761
2006-08-11 10:20:00,51.36,51.42,51.33,51.38,91302.63675718222,20.6374,20.6615,20.6254,20.6454,91302.6368
2006-08-11 10:25:00,51.38,51.4,51.26,51.31,88547.8158205431,20.6454,20.6535,20.5972,20.6173,88547.8158
2006-08-11 10:30:00,51.3,51.46,51.28,51.46,80283.35301062574,20.6133,20.6776,20.6053,20.6776,80283.353
2006-08-11 10:35:00,51.46,51.46,51.34,51.46,278105.7326511872,20.6776,20.6776,20.6294,20.6776,278105.7327
2006-08-11 10:40:00,51.46,51.46,51.31,51.39,106650.92483274304,20.6776,20.6776,20.6173,20.6495,106650.9248
2006-08-11 10:45:00,51.4,51.46,51.36,51.38,69264.06926406927,20.6535,20.6776,20.6374,20.6454,69264.0693
2006-08-11 10:50:00,51.39,51.45,51.38,51.41,53391.05339105339,20.6495,20.6736,20.6454,20.6575,53391.0534
2006-08-11 10:55:00,51.41,51.46,51.39,51.42,84087.629542175,20.6575,20.6776,20.6495,20.6615,84087.6295
2006-08-11 11:00:00,51.42,51.43,51.29,51.34,229830.7752853208,20.6615,20.6655,20.6093,20.6294,229830.7753
2006-08-11 11:05:00,51.34,51.46,51.34,51.44,53784.59923914469,20.6294,20.6776,20.6294,20.6696,53784.5992
2006-08-11 11:10:00,51.44,51.48,51.42,51.46,203332.0215138397,20.6696,20.6856,20.6615,20.6776,203332.0215
2006-08-11 11:15:00,51.46,51.48,51.44,51.47,117932.57247802702,20.6776,20.6856,20.6696,20.6816,117932.5725
2006-08-11 11:20:00,51.48,51.52,51.45,51.52,93008.0020989112,20.6856,20.7017,20.6736,20.7017,93008.0021
2006-08-11 11:25:00,51.51,51.7,51.49,51.7,83562.90174471993,20.6977,20.774,20.6896,20.774,83562.9017
2006-08-11 11:30:00,51.69,51.78,51.68,51.78,88416.63387117932,20.77,20.8062,20.766,20.8062,88416.6339
2006-08-11 11:35:00,51.78,51.88,51.77,51.81,112291.74865538502,20.8062,20.8464,20.8022,20.8182,112291.7487
2006-08-11 11:40:00,51.81,51.87,51.8,51.83,92745.63820018366,20.8182,20.8423,20.8142,20.8263,92745.6382
2006-08-11 11:45:00,51.84,51.84,51.74,51.75,77266.16817525908,20.8303,20.8303,20.7901,20.7941,77266.1682
2006-08-11 11:50:00,51.75,51.83,51.71,51.74,66246.88442870261,20.7941,20.8263,20.778,20.7901,66246.8844
2006-08-11 11:55:00,51.74,51.77,51.65,51.74,86842.45047881412,20.7901,20.8022,20.7539,20.7901,86842.4505
2006-08-11 12:00:00,51.73,51.79,51.68,51.74,174996.72045126592,20.7861,20.8102,20.766,20.7901,174996.7205
2006-08-11 12:05:00,51.7,51.81,51.68,51.8,70182.34290961563,20.774,20.8182,20.766,20.8142,70182.3429
2006-08-11 12:10:00,51.81,51.84,51.75,51.77,46569.59202413748,20.8182,20.8303,20.7941,20.8022,46569.592
2006-08-11 12:15:00,51.77,51.84,51.75,51.84,57326.51187196642,20.8022,20.8303,20.7941,20.8303,57326.5119
2006-08-11 12:20:00,51.85,51.95,51.85,51.94,73593.0735930736,20.8343,20.8745,20.8343,20.8705,73593.0736
2006-08-11 12:25:00,51.93,51.97,51.9,51.91,97730.55227600684,20.8664,20.8825,20.8544,20.8584,97730.5523
2006-08-11 12:30:00,51.91,51.95,51.84,51.86,102977.83025055753,20.8584,20.8745,20.8303,20.8383,102977.8303
2006-08-11 12:35:00,51.84,51.89,51.82,51.88,57720.057720057725,20.8303,20.8504,20.8222,20.8464,57720.0577
2006-08-11 12:40:00,51.88,51.91,51.8,51.81,65722.15663124755,20.8464,20.8584,20.8142,20.8182,65722.1566
2006-08-11 12:45:00,51.81,51.82,51.71,51.76,84874.72123835761,20.8182,20.8222,20.778,20.7981,84874.7212
2006-08-11 12:50:00,51.75,51.78,51.67,51.71,48012.593467138926,20.7941,20.8062,20.762,20.778,48012.5935
2006-08-11 12:55:00,51.71,51.74,51.61,51.71,56932.96602387512,20.778,20.7901,20.7379,20.778,56932.966
2006-08-11 13:00:00,51.71,51.78,51.7,51.76,31614.84979666798,20.778,20.8062,20.774,20.7981,31614.8498
2006-08-11 13:05:00,51.75,51.81,51.74,51.81,42634.13354322445,20.7941,20.8182,20.7901,20.8182,42634.1335
2006-08-11 13:10:00,51.81,51.83,51.75,51.78,48143.77541650269,20.8182,20.8263,20.7941,20.8062,48143.7754
2006-08-11 13:15:00,51.77,51.78,51.59,51.68,79365.07936507936,20.8022,20.8062,20.7298,20.766,79365.0794
2006-08-11 13:20:00,51.66,51.68,51.56,51.6,63623.24544142727,20.758,20.766,20.7178,20.7338,63623.2454
2006-08-11 13:25:00,51.61,51.65,51.58,51.64,20333.20215138397,20.7379,20.7539,20.7258,20.7499,20333.2022
2006-08-11 13:30:00,51.62,51.68,51.61,51.65,26105.207923389746,20.7419,20.766,20.7379,20.7539,26105.2079
2006-08-11 13:35:00,51.65,51.72,51.65,51.71,44864.2266824085,20.7539,20.7821,20.7539,20.778,44864.2267
2006-08-11 13:40:00,51.71,51.78,51.69,51.77,65984.52052997508,20.778,20.8062,20.77,20.8022,65984.5205
2006-08-11 13:45:00,51.76,51.81,51.74,51.81,50636.23245441428,20.7981,20.8182,20.7901,20.8182,50636.2325
2006-08-11 13:50:00,51.81,51.87,51.79,51.84,65590.97468188377,20.8182,20.8423,20.8102,20.8303,65590.9747
2006-08-11 13:55:00,51.84,51.87,51.8,51.81,62311.42594778958,20.8303,20.8423,20.8142,20.8182,62311.4259
2006-08-11 14:00:00,51.81,51.87,51.73,51.78,77659.71402335039,20.8182,20.8423,20.7861,20.8062,77659.714
2006-08-11 14:05:00,51.76,51.86,51.74,51.84,38305.12921422013,20.7981,20.8383,20.7901,20.8303,38305.1292
2006-08-11 14:10:00,51.84,51.86,51.82,51.84,39485.76675849404,20.8303,20.8383,20.8222,20.8303,39485.7668
2006-08-11 14:15:00,51.84,51.87,51.8,51.85,61393.152302243216,20.8303,20.8423,20.8142,20.8343,61393.1523
2006-08-11 14:20:00,51.85,51.86,51.69,51.75,74380.1652892562,20.8343,20.8383,20.77,20.7941,74380.1653
2006-08-11 14:25:00,51.76,51.78,51.71,51.74,33844.94293585203,20.7981,20.8062,20.778,20.7901,33844.9429
2006-08-11 14:30:00,51.74,51.84,51.74,51.84,59425.4230617867,20.7901,20.8303,20.7901,20.8303,59425.4231
2006-08-11 14:35:00,51.84,51.91,51.83,51.91,75954.34868162141,20.8303,20.8584,20.8263,20.8584,75954.3487
2006-08-11 14:40:00,51.91,51.97,51.91,51.91,70838.25265643447,20.8584,20.8825,20.8584,20.8584,70838.2527
2006-08-11 14:45:00,51.91,51.96,51.85,51.95,80545.71690935327,20.8584,20.8785,20.8343,20.8745,80545.7169
2006-08-11 14:50:00,51.95,51.97,51.94,51.97,67296.34002361275,20.8745,20.8825,20.8705,20.8825,67296.34
2006-08-11 14:55:00,51.97,51.97,51.91,51.93,31877.21369539552,20.8825,20.8825,20.8584,20.8664,31877.2137
2006-08-11 15:00:00,51.93,51.93,51.83,51.86,53915.78118850847,20.8664,20.8664,20.8263,20.8383,53915.7812
2006-08-11 15:05:00,51.87,51.98,51.87,51.93,53391.05339105339,20.8423,20.8865,20.8423,20.8664,53391.0534
2006-08-11 15:10:00,51.93,51.94,51.86,51.91,59294.24111242293,20.8664,20.8705,20.8383,20.8584,59294.2411
2006-08-11 15:15:00,51.93,51.96,51.91,51.91,46044.86422668241,20.8664,20.8785,20.8584,20.8584,46044.8642
2006-08-11 15:20:00,51.91,51.99,51.89,51.97,70444.70680834318,20.8584,20.8906,20.8504,20.8825,70444.7068
2006-08-11 15:25:00,51.97,52.03,51.94,52.02,58375.96746687656,20.8825,20.9066,20.8705,20.9026,58375.9675
2006-08-11 15:30:00,52.02,52.09,52.0,52.04,119637.937819756,20.9026,20.9307,20.8946,20.9106,119637.9378
2006-08-11 15:35:00,52.04,52.16,52.0,52.13,101010.10101010102,20.9106,20.9589,20.8946,20.9468,101010.101
2006-08-11 15:40:00,52.14,52.17,52.11,52.16,93926.27574445755,20.9508,20.9629,20.9388,20.9589,93926.2757
2006-08-11 15:45:00,52.16,52.19,52.12,52.13,149153.8764266037,20.9589,20.9709,20.9428,20.9468,149153.8764
2006-08-11 15:50:00,52.13,52.14,52.09,52.1,119900.30171848352,20.9468,20.9508,20.9307,20.9348,119900.3017
2006-08-11 15:55:00,52.1,52.12,52.07,52.11,195592.2865013774,20.9348,20.9428,20.9227,20.9388,195592.2865
2006-08-14 09:30:00,51.87,51.9,51.68,51.72,184441.8208054572,20.8423,20.8544,20.766,20.7821,184441.8208
2006-08-14 09:35:00,51.68,51.82,51.68,51.73,111635.8389085662,20.766,20.8222,20.766,20.7861,111635.8389
2006-08-14 09:40:00,51.78,51.78,51.53,51.56,112029.38475665748,20.8062,20.8062,20.7057,20.7178,112029.3848
2006-08-14 09:45:00,51.53,51.58,51.23,51.23,283746.5564738292,20.7057,20.7258,20.5852,20.5852,283746.5565
2006-08-14 09:50:00,51.23,51.24,51.15,51.17,202676.1117670209,20.5852,20.5892,20.553,20.5611,202676.1118
2006-08-14 09:55:00,51.17,51.22,51.09,51.22,229568.4113865932,20.5611,20.5812,20.5289,20.5812,229568.4114
2006-08-14 10:00:00,51.22,51.22,51.14,51.17,143513.0526039617,20.5812,20.5812,20.549,20.5611,143513.0526
2006-08-14 10:05:00,51.17,51.24,51.08,51.09,170011.80637544274,20.5611,20.5892,20.5249,20.5289,170011.8064
2006-08-14 10:10:00,51.1,51.13,51.01,51.04,216712.580348944,20.5329,20.545,20.4968,20.5088,216712.5803
2006-08-14 10:15:00,51.01,51.04,50.88,50.89,233635.05181687,20.4968,20.5088,20.4445,20.4486,233635.0518
2006-08-14 10:20:00,50.89,51.0,50.84,51.0,217368.49009576283,20.4486,20.4928,20.4285,20.4928,217368.4901
2006-08-14 10:25:00,50.98,51.03,50.92,50.94,113997.113997114,20.4847,20.5048,20.4606,20.4686,113997.114
2006-08-14 10:30:00,50.94,51.02,50.89,50.98,181949.3637675456,20.4686,20.5008,20.4486,20.4847,181949.3638
2006-08-14 10:35:00,50.98,50.98,50.81,50.85,138790.50242686606,20.4847,20.4847,20.4164,20.4325,138790.5024
2006-08-14 10:40:00,50.85,50.86,50.75,50.76,157024.79338842977,20.4325,20.4365,20.3923,20.3963,157024.7934
2006-08-14 10:45:00,50.76,50.78,50.67,50.68,173947.26485635576,20.3963,20.4044,20.3602,20.3642,173947.2649
2006-08-14 10:50:00,50.68,50.7,50.56,50.58,181162.272071363,20.3642,20.3722,20.316,20.324,181162.2721
2006-08-14 10:55:00,50.59,50.69,50.56,50.62,141545.3233635052,20.328,20.3682,20.316,20.3401,141545.3234
2006-08-14 11:00:00,50.62,50.73,50.61,50.67,149153.8764266037,20.3401,20.3843,20.336,20.3602,149153.8764
2006-08-14 11:05:00,50.66,50.78,50.66,50.72,165945.16594516597,20.3561,20.4044,20.3561,20.3802,165945.1659
2006-08-14 11:10:00,50.73,50.75,50.59,50.64,168831.16883116885,20.3843,20.3923,20.328,20.3481,168831.1688
2006-08-14 11:15:00,50.64,50.65,50.59,50.62,214351.30526039616,20.3481,20.3521,20.328,20.3401,214351.3053
2006-08-14 11:20:00,50.62,50.86,50.62,50.86,144562.50819887183,20.3401,20.4365,20.3401,20.4365,144562.5082
2006-08-14 11:25:00,50.85,50.91,50.78,50.83,117801.39052866328,20.4325,20.4566,20.4044,20.4244,117801.3905
2006-08-14 11:30:00,50.83,50.83,50.78,50.78,64147.97323888233,20.4244,20.4244,20.4044,20.4044,64147.9732
2006-08-14 11:35:00,50.78,50.81,50.73,50.73,120162.66561721108,20.4044,20.4164,20.3843,20.3843,120162.6656
2006-08-14 11:40:00,50.73,50.82,50.69,50.8,83038.17394726486,20.3843,20.4204,20.3682,20.4124,83038.1739
2006-08-14 11:45:00,50.8,50.84,50.79,50.83,63098.51764397219,20.4124,20.4285,20.4084,20.4244,63098.5176
2006-08-14 11:50:00,50.81,50.88,50.81,50.88,43290.04329004329,20.4164,20.4445,20.4164,20.4445,43290.0433
2006-08-14 11:55:00,50.88,50.95,50.87,50.91,86973.63242817788,20.4445,20.4727,20.4405,20.4566,86973.6324
2006-08-14 12:00:00,50.93,51.05,50.92,51.04,86055.35878263152,20.4646,20.5128,20.4606,20.5088,86055.3588
2006-08-14 12:05:00,51.03,51.07,50.99,51.04,124622.85189557917,20.5048,20.5209,20.4887,20.5088,124622.8519
2006-08-14 12:10:00,51.04,51.07,50.99,51.03,52341.59779614325,20.5088,20.5209,20.4887,20.5048,52341.5978
2006-08-14 12:15:00,51.03,51.13,51.03,51.06,44601.86278368097,20.5048,20.545,20.5048,20.5169,44601.8628
2006-08-14 12:20:00,51.07,51.15,51.07,51.12,61130.78840351568,20.5209,20.553,20.5209,20.541,61130.7884
2006-08-14 12:25:00,51.11,51.17,51.09,51.12,55227.60068214614,20.537,20.5611,20.5289,20.541,55227.6007
2006-08-14 12:30:00,51.11,51.11,51.08,51.1,28860.028860028862,20.537,20.537,20.5249,20.5329,28860.0289
2006-08-14 12:35:00,51.1,51.14,51.1,51.14,33844.94293585203,20.5329,20.549,20.5329,20.549,33844.9429
2006-08-14 12:40:00,51.14,51.17,51.12,51.13,24268.660632297,20.549,20.5611,20.541,20.545,24268.6606
2006-08-14 12:45:00,51.13,51.19,51.11,51.17,55489.96458087368,20.545,20.5691,20.537,20.5611,55489.9646
2006-08-14 12:50:00,51.17,51.17,51.09,51.1,36468.58192312738,20.5611,20.5611,20.5289,20.5329,36468.5819
2006-08-14 12:55:00,51.1,51.11,51.08,51.1,29384.756657483933,20.5329,20.537,20.5249,20.5329,29384.7567
2006-08-14 13:00:00,51.1,51.1,51.04,51.07,37518.03751803752,20.5329,20.5329,20.5088,20.5209,37518.0375
2006-08-14 13:05:00,51.07,51.09,51.04,51.04,34369.670733307095,20.5209,20.5289,20.5088,20.5088,34369.6707
2006-08-14 13:10:00,51.04,51.07,51.02,51.07,63885.6093401548,20.5088,20.5209,20.5008,20.5209,63885.6093
2006-08-14 13:15:00,51.07,51.15,51.05,51.13,56801.78407451135,20.5209,20.553,20.5128,20.545,56801.7841
2006-08-14 13:20:00,51.14,51.14,51.07,51.11,59818.968909878,20.549,20.549,20.5209,20.537,59818.9689
2006-08-14 13:25:00,51.1,51.1,51.06,51.07,20857.92994883904,20.5329,20.5329,20.5169,20.5209,20857.9299
2006-08-14 13:30:00,51.08,51.13,51.06,51.11,37911.58336612882,20.5249,20.545,20.5169,20.537,37911.5834
2006-08-14 13:35:00,51.11,51.12,51.07,51.1,30565.39420175784,20.537,20.541,20.5209,20.5329,30565.3942
2006-08-14 13:40:00,51.12,51.12,51.04,51.05,37649.219467401286,20.541,20.541,20.5088,20.5128,37649.2195
2006-08-14 13:45:00,51.05,51.13,51.05,51.1,21513.83969565788,20.5128,20.545,20.5128,20.5329,21513.8397
2006-08-14 13:50:00,51.11,51.11,51.04,51.08,40666.40430276794,20.537,20.537,20.5088,20.5249,40666.4043
2006-08-14 13:55:00,51.09,51.19,51.09,51.17,59818.968909878,20.5289,20.5691,20.5289,20.5611,59818.9689
2006-08-14 14:00:00,51.18,51.23,51.07,51.08,88810.17971927063,20.5651,20.5852,20.5209,20.5249,88810.1797
2006-08-14 14:05:00,51.08,51.1,51.04,51.06,60474.87865669684,20.5249,20.5329,20.5088,20.5169,60474.8787
2006-08-14 14:10:00,51.06,51.07,50.99,51.01,44864.2266824085,20.5169,20.5209,20.4887,20.4968,44864.2267
2006-08-14 14:15:00,51.01,51.08,51.0,51.04,69788.79706152434,20.4968,20.5249,20.4928,20.5088,69788.7971
2006-08-14 14:20:00,51.05,51.06,50.98,51.01,66902.79417552146,20.5128,20.5169,20.4847,20.4968,66902.7942
2006-08-14 14:25:00,51.01,51.04,50.98,50.99,48537.32126459399,20.4968,20.5088,20.4847,20.4887,48537.3213
2006-08-14 14:30:00,50.98,50.99,50.86,50.91,139052.8663255936,20.4847,20.4887,20.4365,20.4566,139052.8663
2006-08-14 14:35:00,50.91,51.0,50.9,51.0,42634.13354322445,20.4566,20.4928,20.4526,20.4928,42634.1335
2006-08-14 14:40:00,51.0,51.0,50.96,50.98,31090.121999212908,20.4928,20.4928,20.4767,20.4847,31090.122
2006-08-14 14:45:00,50.98,50.99,50.95,50.96,56801.78407451135,20.4847,20.4887,20.4727,20.4767,56801.7841
2006-08-14 14:50:00,50.98,50.98,50.94,50.95,66902.79417552146,20.4847,20.4847,20.4686,20.4727,66902.7942
2006-08-14 14:55:00,50.94,50.98,50.9,50.94,59556.60501115047,20.4686,20.4847,20.4526,20.4686,59556.605
2006-08-14 15:00:00,50.94,50.94,50.85,50.88,63360.881542699724,20.4686,20.4686,20.4325,20.4445,63360.8815
2006-08-14 15:05:00,50.88,50.9,50.76,50.78,93270.36599763871,20.4445,20.4526,20.3963,20.4044,93270.366
2006-08-14 15:10:00,50.78,50.84,50.78,50.81,90515.5450609996,20.4044,20.4285,20.4044,20.4164,90515.5451
2006-08-14 15:15:00,50.82,50.86,50.8,50.85,66640.43027679392,20.4204,20.4365,20.4124,20.4325,66640.4303
2006-08-14 15:20:00,50.85,50.91,50.81,50.88,90253.18116227209,20.4325,20.4566,20.4164,20.4445,90253.1812
2006-08-14 15:25:00,50.88,50.95,50.86,50.9,90515.5450609996,20.4445,20.4727,20.4365,20.4526,90515.5451
2006-08-14 15:30:00,50.9,50.91,50.82,50.83,89728.453364817,20.4526,20.4566,20.4204,20.4244,89728.4534
2006-08-14 15:35:00,50.83,50.91,50.83,50.91,88416.63387117932,20.4244,20.4566,20.4244,20.4566,88416.6339
2006-08-14 15:40:00,50.91,50.98,50.9,50.97,97861.7342253706,20.4566,20.4847,20.4526,20.4807,97861.7342
2006-08-14 15:45:00,50.98,50.99,50.96,50.98,104552.01364292274,20.4847,20.4887,20.4767,20.4847,104552.0136
2006-08-14 15:50:00,50.97,51.04,50.97,51.0,177882.7233372688,20.4807,20.5088,20.4807,20.4928,177882.7233
2006-08-14 15:55:00,51.01,51.04,50.98,51.01,158467.7948314312,20.4968,20.5088,20.4847,20.4968,158467.7948
2006-08-15 09:30:00,51.76,51.76,51.15,51.18,228650.13774104684,20.7981,20.7981,20.553,20.5651,228650.1377
2006-08-15 09:35:00,51.17,51.23,51.0,51.2,177226.81359044995,20.5611,20.5852,20.4928,20.5731,177226.8136
2006-08-15 09:40:00,51.21,51.27,50.94,50.96,110717.56526301982,20.5771,20.6012,20.4686,20.4767,110717.5653
2006-08-15 09:45:00,50.96,50.98,50.79,50.86,139184.04827495737,20.4767,20.4847,20.4084,20.4365,139184.0483
2006-08-15 09:50:00,50.87,50.92,50.62,50.66,119900.30171848352,20.4405,20.4606,20.3401,20.3561,119900.3017
2006-08-15 09:55:00,50.65,50.76,50.65,50.72,104158.46779483143,20.3521,20.3963,20.3521,20.3802,104158.4678
2006-08-15 10:00:00,50.72,50.78,50.67,50.78,90253.18116227209,20.3802,20.4044,20.3602,20.4044,90253.1812
2006-08-15 10:05:00,50.78,50.91,50.78,50.86,113997.113997114,20.4044,20.4566,20.4044,20.4365,113997.114
2006-08-15 10:10:00,50.86,51.03,50.85,51.01,87891.90607372425,20.4365,20.5048,20.4325,20.4968,87891.9061
2006-08-15 10:15:00,51.01,51.21,50.98,51.15,108749.8360225633,20.4968,20.5771,20.4847,20.553,108749.836
2006-08-15 10:20:00,51.15,51.21,51.08,51.08,70313.5248589794,20.553,20.5771,20.5249,20.5249,70313.5249
2006-08-15 10:25:00,51.09,51.12,51.01,51.12,86448.90463072281,20.5289,20.541,20.4968,20.541,86448.9046
2006-08-15 10:30:00,51.1,51.23,51.08,51.23,65984.52052997508,20.5329,20.5852,20.5249,20.5852,65984.5205
2006-08-15 10:35:00,51.24,51.26,51.17,51.26,102453.10245310246,20.5892,20.5972,20.5611,20.5972,102453.1025
2006-08-15 10:40:00,51.27,51.49,51.27,51.48,134330.31614849798,20.6012,20.6896,20.6012,20.6856,134330.3161
2006-08-15 10:45:00,51.47,51.56,51.33,51.33,98911.18982028074,20.6816,20.7178,20.6254,20.6254,98911.1898
2006-08-15 10:50:00,51.31,51.41,51.14,51.15,147317.32913551095,20.6173,20.6575,20.549,20.553,147317.3291
2006-08-15 10:55:00,51.15,51.22,51.14,51.18,75298.43893480257,20.553,20.5812,20.549,20.5651,75298.4389
2006-08-15 11:00:00,51.17,51.26,51.1,51.25,86580.08658008659,20.5611,20.5972,20.5329,20.5932,86580.0866
2006-08-15 11:05:00,51.25,51.33,51.09,51.09,109274.56382001836,20.5932,20.6254,20.5289,20.5289,109274.5638
2006-08-15 11:10:00,51.09,51.09,51.0,51.04,113078.84035156763,20.5289,20.5289,20.4928,20.5088,113078.8404
2006-08-15 11:15:00,51.04,51.04,50.88,50.9,121605.66706021252,20.5088,20.5088,20.4445,20.4526,121605.6671
2006-08-15 11:20:00,50.89,51.0,50.88,51.0,63754.42739079103,20.4486,20.4928,20.4445,20.4928,63754.4274
2006-08-15 11:25:00,50.98,51.09,50.98,51.07,52735.14364423456,20.4847,20.5289,20.4847,20.5209,52735.1436
2006-08-15 11:30:00,51.08,51.09,50.95,51.03,62836.15374524466,20.5249,20.5289,20.4727,20.5048,62836.1537
2006-08-15 11:35:00,51.02,51.07,51.01,51.06,39485.76675849404,20.5008,20.5209,20.4968,20.5169,39485.7668
2006-08-15 11:40:00,51.07,51.11,51.04,51.07,76741.44037780401,20.5209,20.537,20.5088,20.5209,76741.4404
2006-08-15 11:45:00,51.08,51.1,51.02,51.04,45126.59058113604,20.5249,20.5329,20.5008,20.5088,45126.5906
2006-08-15 11:50:00,51.05,51.1,50.98,51.01,46569.59202413748,20.5128,20.5329,20.4847,20.4968,46569.592
2006-08-15 11:55:00,51.01,51.04,50.96,50.96,34763.2165813984,20.4968,20.5088,20.4767,20.4767,34763.2166
2006-08-15 12:00:00,50.98,51.04,50.96,50.96,22694.477239931784,20.4847,20.5088,20.4767,20.4767,22694.4772
2006-08-15 12:05:00,50.96,50.97,50.88,50.9,55752.32847960121,20.4767,20.4807,20.4445,20.4526,55752.3285
2006-08-15 12:10:00,50.9,50.99,50.87,50.94,58375.96746687656,20.4526,20.4887,20.4405,20.4686,58375.9675
2006-08-15 12:15:00,50.94,50.95,50.85,50.88,39485.76675849404,20.4686,20.4727,20.4325,20.4445,39485.7668
2006-08-15 12:20:00,50.88,50.91,50.85,50.91,56539.42017578382,20.4445,20.4566,20.4325,20.4566,56539.4202
2006-08-15 12:25:00,50.91,50.93,50.88,50.92,30040.66640430277,20.4566,20.4646,20.4445,20.4606,30040.6664
2006-08-15 12:30:00,50.92,50.93,50.89,50.91,23219.20503738685,20.4606,20.4646,20.4486,20.4566,23219.205
2006-08-15 12:35:00,50.91,50.95,50.9,50.95,26498.75377148105,20.4566,20.4727,20.4526,20.4727,26498.7538
2006-08-15 12:40:00,50.95,51.05,50.94,51.02,38961.03896103896,20.4727,20.5128,20.4686,20.5008,38961.039
2006-08-15 12:45:00,51.02,51.07,51.0,51.06,22432.11334120425,20.5008,20.5209,20.4928,20.5169,22432.1133
2006-08-15 12:50:00,51.06,51.18,51.06,51.15,57588.87577069396,20.5169,20.5651,20.5169,20.553,57588.8758
2006-08-15 12:55:00,51.14,51.15,51.01,51.02,40272.85845467664,20.549,20.553,20.4968,20.5008,40272.8585
2006-08-15 13:00:00,51.02,51.02,50.8,50.8,104420.83169355895,20.5008,20.5008,20.4124,20.4124,104420.8317
2006-08-15 13:05:00,50.81,50.91,50.78,50.91,72543.61799816345,20.4164,20.4566,20.4044,20.4566,72543.618
2006-08-15 13:10:00,50.91,50.91,50.81,50.89,31483.66784730421,20.4566,20.4566,20.4164,20.4486,31483.6678
2006-08-15 13:15:00,50.88,50.91,50.79,50.84,78053.2598714417,20.4445,20.4566,20.4084,20.4285,78053.2599
2006-08-15 13:20:00,50.83,50.94,50.83,50.93,54571.6909353273,20.4244,20.4686,20.4244,20.4646,54571.6909
2006-08-15 13:25:00,50.94,50.95,50.88,50.91,18496.654860291223,20.4686,20.4727,20.4445,20.4566,18496.6549
2006-08-15 13:30:00,50.91,50.93,50.84,50.91,44601.86278368097,20.4566,20.4646,20.4285,20.4566,44601.8628
2006-08-15 13:35:00,50.91,51.01,50.88,50.9,65328.61078315624,20.4566,20.4968,20.4445,20.4526,65328.6108
2006-08-15 13:40:00,50.91,50.99,50.9,50.98,56932.96602387512,20.4566,20.4887,20.4526,20.4847,56932.966
2006-08-15 13:45:00,50.98,51.0,50.82,50.89,55883.510428964975,20.4847,20.4928,20.4204,20.4486,55883.5104
2006-08-15 13:50:00,50.89,50.94,50.87,50.93,23743.93283484193,20.4486,20.4686,20.4405,20.4646,23743.9328
2006-08-15 13:55:00,50.93,50.96,50.88,50.92,37255.67361930999,20.4646,20.4767,20.4445,20.4606,37255.6736
2006-08-15 14:00:00,50.94,50.96,50.83,50.86,53391.05339105339,20.4686,20.4767,20.4244,20.4365,53391.0534
2006-08-15 14:05:00,50.86,50.94,50.85,50.94,49980.32270759544,20.4365,20.4686,20.4325,20.4686,49980.3227
2006-08-15 14:10:00,50.94,50.98,50.88,50.91,96025.18693427784,20.4686,20.4847,20.4445,20.4566,96025.1869
2006-08-15 14:15:00,50.89,50.98,50.87,50.92,71494.16240325331,20.4486,20.4847,20.4405,20.4606,71494.1624
2006-08-15 14:20:00,50.92,51.07,50.91,51.02,62704.97179588089,20.4606,20.5209,20.4566,20.5008,62704.9718
2006-08-15 14:25:00,51.04,51.07,50.92,50.94,70707.07070707071,20.5088,20.5209,20.4606,20.4686,70707.0707
2006-08-15 14:30:00,50.94,50.96,50.89,50.91,49324.4129607766,20.4686,20.4767,20.4486,20.4566,49324.413
2006-08-15 14:35:00,50.92,51.0,50.87,50.91,101797.19270628362,20.4606,20.4928,20.4405,20.4566,101797.1927
2006-08-15 14:40:00,50.92,51.0,50.89,50.95,40928.76820149548,20.4606,20.4928,20.4486,20.4727,40928.7682
2006-08-15 14:45:00,50.94,51.05,50.94,51.03,63098.51764397219,20.4686,20.5128,20.4686,20.5048,63098.5176
2006-08-15 14:50:00,51.03,51.11,51.01,51.11,65722.15663124755,20.5048,20.537,20.4968,20.537,65722.1566
2006-08-15 14:55:00,51.1,51.16,51.08,51.14,56801.78407451135,20.5329,20.557,20.5249,20.549,56801.7841
2006-08-15 15:00:00,51.14,51.16,50.99,51.0,81332.80860553589,20.549,20.557,20.4887,20.4928,81332.8086
2006-08-15 15:05:00,50.98,51.0,50.92,50.95,56801.78407451135,20.4847,20.4928,20.4606,20.4727,56801.7841
2006-08-15 15:10:00,50.95,51.01,50.95,50.98,91171.45480781845,20.4727,20.4968,20.4727,20.4847,91171.4548
2006-08-15 15:15:00,51.0,51.0,50.92,50.97,70313.5248589794,20.4928,20.4928,20.4606,20.4807,70313.5249
2006-08-15 15:20:00,50.97,50.98,50.92,50.94,52866.325593598325,20.4807,20.4847,20.4606,20.4686,52866.3256
2006-08-15 15:25:00,50.94,51.01,50.94,51.01,51948.05194805195,20.4686,20.4968,20.4686,20.4968,51948.0519
2006-08-15 15:30:00,51.01,51.12,51.0,51.12,80414.53495998951,20.4968,20.541,20.4928,20.541,80414.535
2006-08-15 15:35:00,51.12,51.16,51.1,51.11,129083.03817394728,20.541,20.557,20.5329,20.537,129083.0382
2006-08-15 15:40:00,51.1,51.14,51.09,51.12,198609.47133674409,20.5329,20.549,20.5289,20.541,198609.4713
2006-08-15 15:45:00,51.12,51.17,51.11,51.14,116489.57103502558,20.541,20.5611,20.537,20.549,116489.571
2006-08-15 15:50:00,51.13,51.13,51.03,51.07,93795.0937950938,20.545,20.545,20.5048,20.5209,93795.0938
2006-08-15 15:55:00,51.07,51.07,50.98,51.07,250426.34133543223,20.5209,20.5209,20.4847,20.5209,250426.3413
2006-08-16 09:30:00,51.21,51.21,50.76,50.76,157549.52118588483,20.5771,20.5771,20.3963,20.3963,157549.5212
2006-08-16 09:35:00,50.82,51.11,50.81,51.09,127640.03673094582,20.4204,20.537,20.4164,20.5289,127640.0367
2006-08-16 09:40:00,51.09,51.23,51.09,51.15,158336.61288206742,20.5289,20.5852,20.5289,20.553,158336.6129
2006-08-16 09:45:00,51.15,51.16,51.0,51.07,132362.58690804147,20.553,20.557,20.4928,20.5209,132362.5869
2006-08-16 09:50:00,51.1,51.34,51.08,51.3,115440.11544011543,20.5329,20.6294,20.5249,20.6133,115440.1154
2006-08-16 09:55:00,51.3,51.33,51.23,51.3,62049.06204906205,20.6133,20.6254,20.5852,20.6133,62049.062
2006-08-16 10:00:00,51.3,51.45,51.23,51.44,154532.33635051816,20.6133,20.6736,20.5852,20.6696,154532.3364
2006-08-16 10:05:00,51.42,51.46,51.36,51.37,107438.01652892564,20.6615,20.6776,20.6374,20.6414,107438.0165
2006-08-16 10:10:00,51.37,51.39,51.29,51.36,63360.881542699724,20.6414,20.6495,20.6093,20.6374,63360.8815
2006-08-16 10:15:00,51.36,51.39,51.35,51.37,68214.61366915912,20.6374,20.6495,20.6334,20.6414,68214.6137
2006-08-16 10:20:00,51.38,51.38,51.17,51.25,145743.14574314575,20.6454,20.6454,20.5611,20.5932,145743.1457
2006-08-16 10:25:00,51.26,51.31,51.21,51.31,39748.13065722157,20.5972,20.6173,20.5771,20.6173,39748.1307
2006-08-16 10:30:00,51.3,51.53,51.2,51.52,283221.82867637416,20.6133,20.7057,20.5731,20.7017,283221.8287
2006-08-16 10:35:00,51.53,51.56,51.4,51.48,179325.72478027025,20.7057,20.7178,20.6535,20.6856,179325.7248
2006-08-16 10:40:00,51.48,51.55,51.32,51.33,198740.65328610784,20.6856,20.7138,20.6213,20.6254,198740.6533
2006-08-16 10:45:00,51.31,51.41,51.3,51.4,103633.73999737635,20.6173,20.6575,20.6133,20.6535,103633.74
2006-08-16 10:50:00,51.39,51.46,51.32,51.46,94451.00354191264,20.6495,20.6776,20.6213,20.6776,94451.0035
2006-08-16 10:55:00,51.44,51.49,51.33,51.33,76741.44037780401,20.6696,20.6896,20.6254,20.6254,76741.4404
2006-08-16 11:00:00,51.34,51.36,51.24,51.33,75167.25698543881,20.6294,20.6374,20.5892,20.6254,75167.257
2006-08-16 11:05:00,51.33,51.49,51.31,51.41,82513.4461498098,20.6254,20.6896,20.6173,20.6575,82513.4461
2006-08-16 11:10:00,51.43,51.43,51.33,51.38,52341.59779614325,20.6655,20.6655,20.6254,20.6454,52341.5978
2006-08-16 11:15:00,51.39,51.53,51.39,51.48,82382.26420044602,20.6495,20.7057,20.6495,20.6856,82382.2642
2006-08-16 11:20:00,51.48,51.5,51.4,51.43,52079.23389741572,20.6856,20.6937,20.6535,20.6655,52079.2339
2006-08-16 11:25:00,51.44,51.47,51.39,51.46,55883.510428964975,20.6696,20.6816,20.6495,20.6776,55883.5104
2006-08-16 11:30:00,51.46,51.52,51.46,51.5,31746.031746031746,20.6776,20.7017,20.6776,20.6937,31746.0317
2006-08-16 11:35:00,51.51,51.53,51.47,51.52,51948.05194805195,20.6977,20.7057,20.6816,20.7017,51948.0519
2006-08-16 11:40:00,51.52,51.53,51.49,51.52,29253.574708120163,20.7017,20.7057,20.6896,20.7017,29253.5747
2006-08-16 11:45:00,51.53,51.58,51.52,51.57,52603.961694870784,20.7057,20.7258,20.7017,20.7218,52603.9617
2006-08-16 11:50:00,51.58,51.62,51.57,51.61,96418.73278236914,20.7258,20.7419,20.7218,20.7379,96418.7328
2006-08-16 11:55:00,51.6,51.62,51.49,51.52,50505.05050505051,20.7338,20.7419,20.6896,20.7017,50505.0505
2006-08-16 12:00:00,51.52,51.55,51.51,51.52,24531.024531024534,20.7017,20.7138,20.6977,20.7017,24531.0245
2006-08-16 12:05:00,51.52,51.61,51.52,51.61,57982.42161878526,20.7017,20.7379,20.7017,20.7379,57982.4216
2006-08-16 12:10:00,51.61,51.64,51.56,51.62,41453.495998950544,20.7379,20.7499,20.7178,20.7419,41453.496
2006-08-16 12:15:00,51.62,51.64,51.56,51.57,64541.51908697363,20.7419,20.7499,20.7178,20.7218,64541.5191
2006-08-16 12:20:00,51.57,51.57,51.49,51.51,64147.97323888233,20.7218,20.7218,20.6896,20.6977,64147.9732
2006-08-16 12:25:00,51.51,51.52,51.44,51.46,103240.19414928506,20.6977,20.7017,20.6696,20.6776,103240.1941
2006-08-16 12:30:00,51.44,51.49,51.42,51.46,48143.77541650269,20.6696,20.6896,20.6615,20.6776,48143.7754
2006-08-16 12:35:00,51.46,51.46,51.25,51.28,109668.10966810968,20.6776,20.6776,20.5932,20.6053,109668.1097
2006-08-16 12:40:00,51.27,51.28,51.11,51.14,98517.64397218944,20.6012,20.6053,20.537,20.549,98517.644
2006-08-16 12:45:00,51.14,51.16,51.01,51.01,83694.0836940837,20.549,20.557,20.4968,20.4968,83694.0837
2006-08-16 12:50:00,51.0,51.0,50.81,50.81,164895.7103502558,20.4928,20.4928,20.4164,20.4164,164895.7104
2006-08-16 12:55:00,50.81,50.94,50.81,50.88,139446.41217368492,20.4164,20.4686,20.4164,20.4445,139446.4122
2006-08-16 13:00:00,50.88,50.88,50.81,50.88,66378.06637806637,20.4445,20.4445,20.4164,20.4445,66378.0664
2006-08-16 13:05:00,50.86,50.93,50.85,50.92,111373.47500983864,20.4365,20.4646,20.4325,20.4606,111373.475
2006-08-16 13:10:00,50.92,50.94,50.78,50.78,134986.2258953168,20.4606,20.4686,20.4044,20.4044,134986.2259
2006-08-16 13:15:00,50.79,50.8,50.65,50.66,125541.12554112554,20.4084,20.4124,20.3521,20.3561,125541.1255
2006-08-16 13:20:00,50.66,50.68,50.54,50.55,173684.90095762824,20.3561,20.3642,20.3079,20.3119,173684.901
2006-08-16 13:25:00,50.55,50.61,50.46,50.6,195067.55870392235,20.3119,20.336,20.2758,20.332,195067.5587
2006-08-16 13:30:00,50.59,50.59,50.48,50.55,134067.95224977043,20.328,20.328,20.2838,20.3119,134067.9522
2006-08-16 13:35:00,50.55,50.64,50.55,50.6,75298.43893480257,20.3119,20.3481,20.3119,20.332,75298.4389
2006-08-16 13:40:00,50.61,50.64,50.53,50.54,65459.79273252001,20.336,20.3481,20.3039,20.3079,65459.7927
2006-08-16 13:45:00,50.53,50.62,50.47,50.62,104027.28584546766,20.3039,20.3401,20.2798,20.3401,104027.2858
2006-08-16 13:50:00,50.62,50.67,50.59,50.65,61524.33425160698,20.3401,20.3602,20.328,20.3521,61524.3343
2006-08-16 13:55:00,50.66,50.78,50.66,50.78,120818.57536402992,20.3561,20.4044,20.3561,20.4044,120818.5754
2006-08-16 14:00:00,50.77,50.88,50.77,50.78,80283.35301062574,20.4003,20.4445,20.4003,20.4044,80283.353
2006-08-16 14:05:00,50.77,50.77,50.62,50.69,93795.0937950938,20.4003,20.4003,20.3401,20.3682,93795.0938
2006-08-16 14:10:00,50.69,50.69,50.59,50.64,65066.24688442871,20.3682,20.3682,20.328,20.3481,65066.2469
2006-08-16 14:15:00,50.64,50.69,50.57,50.58,76085.53063098517,20.3481,20.3682,20.32,20.324,76085.5306
2006-08-16 14:20:00,50.57,50.6,50.49,50.59,127771.2186803096,20.32,20.332,20.2878,20.328,127771.2187
2006-08-16 14:25:00,50.6,50.6,50.41,50.46,142463.59700905156,20.332,20.332,20.2557,20.2758,142463.597
2006-08-16 14:30:00,50.46,50.56,50.43,50.53,72150.07215007216,20.2758,20.316,20.2637,20.3039,72150.0722
2006-08-16 14:35:00,50.51,50.59,50.5,50.53,63754.42739079103,20.2959,20.328,20.2918,20.3039,63754.4274
2006-08-16 14:40:00,50.53,50.54,50.48,50.5,89466.08946608947,20.3039,20.3079,20.2838,20.2918,89466.0895
2006-08-16 14:45:00,50.49,50.56,50.46,50.5,67821.06782106782,20.2878,20.316,20.2758,20.2918,67821.0678
2006-08-16 14:50:00,50.5,50.54,50.45,50.53,92745.63820018366,20.2918,20.3079,20.2718,20.3039,92745.6382
2006-08-16 14:55:00,50.53,50.76,50.53,50.69,147973.2388823298,20.3039,20.3963,20.3039,20.3682,147973.2389
2006-08-16 15:00:00,50.69,50.81,50.68,50.8,84874.72123835761,20.3682,20.4164,20.3642,20.4124,84874.7212
2006-08-16 15:05:00,50.79,50.87,50.77,50.85,95106.91328873148,20.4084,20.4405,20.4003,20.4325,95106.9133
2006-08-16 15:10:00,50.85,50.88,50.75,50.81,104289.6497441952,20.4325,20.4445,20.3923,20.4164,104289.6497
2006-08-16 15:15:00,50.81,50.98,50.79,50.94,102584.28440246622,20.4164,20.4847,20.4084,20.4686,102584.2844
2006-08-16 15:20:00,50.95,50.95,50.81,50.85,72150.07215007216,20.4727,20.4727,20.4164,20.4325,72150.0722
2006-08-16 15:25:00,50.85,50.91,50.82,50.88,59818.968909878,20.4325,20.4566,20.4204,20.4445,59818.9689
2006-08-16 15:30:00,50.87,50.94,50.79,50.94,122917.4865538502,20.4405,20.4686,20.4084,20.4686,122917.4866
2006-08-16 15:35:00,50.94,50.96,50.83,50.86,99042.3717696445,20.4686,20.4767,20.4244,20.4365,99042.3718
2006-08-16 15:40:00,50.86,50.96,50.86,50.91,205562.1146530237,20.4365,20.4767,20.4365,20.4566,205562.1147
2006-08-16 15:45:00,50.91,50.91,50.81,50.81,107831.56237701692,20.4566,20.4566,20.4164,20.4164,107831.5624
2006-08-16 15:50:00,50.81,50.85,50.75,50.75,178538.63308408763,20.4164,20.4325,20.3923,20.3923,178538.6331
2006-08-16 15:55:00,50.75,50.85,50.71,50.84,230355.50308277583,20.3923,20.4325,20.3762,20.4285,230355.5031
2006-08-17 09:30:00,50.48,50.48,50.48,50.48,0.0,20.2838,20.2838,20.2838,20.2838,0.0
2006-08-17 09:35:00,50.18,50.35,50.18,50.25,510166.601075692,20.1633,20.2316,20.1633,20.1914,510166.6011
2006-08-17 09:40:00,50.25,50.31,50.19,50.19,319559.2286501377,20.1914,20.2155,20.1673,20.1673,319559.2287
2006-08-17 09:45:00,50.19,50.22,50.14,50.21,232323.2323232324,20.1673,20.1793,20.1472,20.1753,232323.2323
2006-08-17 09:50:00,50.21,50.21,50.14,50.15,260920.89728453365,20.1753,20.1753,20.1472,20.1512,260920.8973
2006-08-17 09:55:00,50.16,50.23,50.04,50.19,275088.5478158205,20.1552,20.1834,20.107,20.1673,275088.5478
2006-08-17 10:00:00,50.17,50.34,50.11,50.34,210022.30093139183,20.1592,20.2276,20.1351,20.2276,210022.3009
2006-08-17 10:05:00,50.34,50.4,50.24,50.3,139839.9580217762,20.2276,20.2517,20.1874,20.2115,139839.958
2006-08-17 10:10:00,50.3,50.38,50.24,50.33,188377.2792863702,20.2115,20.2436,20.1874,20.2235,188377.2793
2006-08-17 10:15:00,50.33,50.34,50.21,50.33,130263.67571822116,20.2235,20.2276,20.1753,20.2235,130263.6757
2006-08-17 10:20:00,50.34,50.37,50.3,50.33,186934.2778433688,20.2276,20.2396,20.2115,20.2235,186934.2778
2006-08-17 10:25:00,50.32,50.35,50.24,50.3,113341.20425029517,20.2195,20.2316,20.1874,20.2115,113341.2043
2006-08-17 10:30:00,50.31,50.37,50.17,50.36,193624.5572609209,20.2155,20.2396,20.1592,20.2356,193624.5573
2006-08-17 10:35:00,50.36,50.53,50.35,50.48,200183.6547291093,20.2356,20.3039,20.2316,20.2838,200183.6547
2006-08-17 10:40:00,50.49,50.59,50.39,50.44,132231.40495867768,20.2878,20.328,20.2476,20.2677,132231.405
2006-08-17 10:45:00,50.45,50.49,50.37,50.49,104027.28584546766,20.2718,20.2878,20.2396,20.2878,104027.2858
2006-08-17 10:50:00,50.49,50.5,50.4,50.46,130657.22156631248,20.2878,20.2918,20.2517,20.2758,130657.2216
2006-08-17 10:55:00,50.47,50.51,50.42,50.46,109012.19992129084,20.2798,20.2959,20.2597,20.2758,109012.1999
2006-08-17 11:00:00,50.46,50.47,50.42,50.43,68739.34146661419,20.2758,20.2798,20.2597,20.2637,68739.3415
2006-08-17 11:05:00,50.42,50.44,50.35,50.38,130788.40351567624,20.2597,20.2677,20.2316,20.2436,130788.4035
2006-08-17 11:10:00,50.37,50.46,50.37,50.44,105076.7414403778,20.2396,20.2758,20.2396,20.2677,105076.7414
2006-08-17 11:15:00,50.44,50.77,50.44,50.52,145743.14574314575,20.2677,20.4003,20.2677,20.2999,145743.1457
2006-08-17 11:20:00,50.51,50.53,50.43,50.49,51685.68804932442,20.2959,20.3039,20.2637,20.2878,51685.688
2006-08-17 11:25:00,50.48,50.58,50.41,50.54,78577.98766889676,20.2838,20.324,20.2557,20.3079,78577.9877
2006-08-17 11:30:00,50.55,50.59,50.51,50.53,69788.79706152434,20.3119,20.328,20.2959,20.3039,69788.7971
2006-08-17 11:35:00,50.52,50.62,50.5,50.61,119769.11976911976,20.2999,20.3401,20.2918,20.336,119769.1198
2006-08-17 11:40:00,50.6,50.64,50.57,50.61,115046.56959202414,20.332,20.3481,20.32,20.336,115046.5696
2006-08-17 11:45:00,50.61,50.66,50.61,50.65,91696.18260527353,20.336,20.3561,20.336,20.3521,91696.1826
2006-08-17 11:50:00,50.65,50.68,50.52,50.59,91827.36455463729,20.3521,20.3642,20.2999,20.328,91827.3646
2006-08-17 11:55:00,50.59,50.64,50.56,50.62,84218.81149153877,20.328,20.3481,20.316,20.3401,84218.8115
2006-08-17 12:00:00,50.62,50.62,50.53,50.55,55752.32847960121,20.3401,20.3401,20.3039,20.3119,55752.3285
2006-08-17 12:05:00,50.54,50.57,50.43,50.48,70313.5248589794,20.3079,20.32,20.2637,20.2838,70313.5249
2006-08-17 12:10:00,50.48,50.57,50.48,50.5,60868.42450478814,20.2838,20.32,20.2838,20.2918,60868.4245
2006-08-17 12:15:00,50.49,50.49,50.35,50.44,136298.0453889545,20.2878,20.2878,20.2316,20.2677,136298.0454
2006-08-17 12:20:00,50.44,50.51,50.42,50.42,77659.71402335039,20.2677,20.2959,20.2597,20.2597,77659.714
2006-08-17 12:25:00,50.43,50.46,50.37,50.46,83562.90174471993,20.2637,20.2758,20.2396,20.2758,83562.9017
2006-08-17 12:30:00,50.46,50.46,50.34,50.37,70051.16096025187,20.2758,20.2758,20.2276,20.2396,70051.161
2006-08-17 12:35:00,50.37,50.44,50.36,50.44,45520.13642922734,20.2396,20.2677,20.2356,20.2677,45520.1364
2006-08-17 12:40:00,50.43,50.59,50.42,50.58,104552.01364292274,20.2637,20.328,20.2597,20.324,104552.0136
2006-08-17 12:45:00,50.58,50.62,50.51,50.55,44077.13498622589,20.324,20.3401,20.2959,20.3119,44077.135
2006-08-17 12:50:00,50.55,50.61,50.54,50.56,32401.941492850587,20.3119,20.336,20.3079,20.316,32401.9415
2006-08-17 12:55:00,50.55,50.56,50.5,50.51,38436.31116358389,20.3119,20.316,20.2918,20.2959,38436.3112
2006-08-17 13:00:00,50.53,50.54,50.49,50.52,35943.85412567231,20.3039,20.3079,20.2878,20.2999,35943.8541
2006-08-17 13:05:00,50.51,50.53,50.43,50.52,69395.25121343303,20.2959,20.3039,20.2637,20.2999,69395.2512
2006-08-17 13:10:00,50.52,50.56,50.51,50.56,67689.88587170406,20.2999,20.316,20.2959,20.316,67689.8859
2006-08-17 13:15:00,50.54,50.65,50.54,50.64,61393.152302243216,20.3079,20.3521,20.3079,20.3481,61393.1523
2006-08-17 13:20:00,50.65,50.69,50.62,50.67,59294.24111242293,20.3521,20.3682,20.3401,20.3602,59294.2411
2006-08-17 13:25:00,50.68,50.69,50.58,50.58,54834.054834054834,20.3642,20.3682,20.324,20.324,54834.0548
2006-08-17 13:30:00,50.59,50.61,50.55,50.55,38173.94726485636,20.328,20.336,20.3119,20.3119,38173.9473
2006-08-17 13:35:00,50.56,50.56,50.44,50.46,97730.55227600684,20.316,20.316,20.2677,20.2758,97730.5523
2006-08-17 13:40:00,50.46,50.46,50.34,50.37,98517.64397218944,20.2758,20.2758,20.2276,20.2396,98517.644
2006-08-17 13:45:00,50.37,50.39,50.33,50.33,81463.99055489965,20.2396,20.2476,20.2235,20.2235,81463.9906
2006-08-17 13:50:00,50.34,50.37,50.31,50.31,73986.6194411649,20.2276,20.2396,20.2155,20.2155,73986.6194
2006-08-17 13:55:00,50.31,50.36,50.27,50.32,197428.83379247016,20.2155,20.2356,20.1994,20.2195,197428.8338
2006-08-17 14:00:00,50.31,50.37,50.27,50.27,92089.72845336482,20.2155,20.2396,20.1994,20.1994,92089.7285
2006-08-17 14:05:00,50.27,50.35,50.25,50.34,122130.3948576676,20.1994,20.2316,20.1914,20.2276,122130.3949
2006-08-17 14:10:00,50.35,50.35,50.29,50.3,81463.99055489965,20.2316,20.2316,20.2075,20.2115,81463.9906
2006-08-17 14:15:00,50.3,50.3,50.16,50.17,152826.9710087892,20.2115,20.2115,20.1552,20.1592,152826.971
2006-08-17 14:20:00,50.17,50.22,50.16,50.17,120162.66561721108,20.1592,20.1793,20.1552,20.1592,120162.6656
2006-08-17 14:25:00,50.17,50.2,50.11,50.13,82906.99199790109,20.1592,20.1713,20.1351,20.1432,82906.992
2006-08-17 14:30:00,50.14,50.15,50.1,50.12,57195.32992260265,20.1472,20.1512,20.1311,20.1392,57195.3299
2006-08-17 14:35:00,50.13,50.24,50.13,50.21,54571.6909353273,20.1432,20.1874,20.1432,20.1753,54571.6909
2006-08-17 14:40:00,50.21,50.31,50.21,50.31,69132.8873147055,20.1753,20.2155,20.1753,20.2155,69132.8873
2006-08-17 14:45:00,50.3,50.35,50.27,50.32,115046.56959202414,20.2115,20.2316,20.1994,20.2195,115046.5696
2006-08-17 14:50:00,50.31,50.4,50.25,50.25,79233.8974157156,20.2155,20.2517,20.1914,20.1914,79233.8974
2006-08-17 14:55:00,50.25,50.3,50.24,50.29,118194.93637675456,20.1914,20.2115,20.1874,20.2075,118194.9364
2006-08-17 15:00:00,50.29,50.37,50.29,50.36,55752.32847960121,20.2075,20.2396,20.2075,20.2356,55752.3285
2006-08-17 15:05:00,50.36,50.43,50.35,50.41,68476.97756788666,20.2356,20.2637,20.2316,20.2557,68476.9776
2006-08-17 15:10:00,50.4,50.4,50.35,50.35,75429.62088416635,20.2517,20.2517,20.2316,20.2316,75429.6209
2006-08-17 15:15:00,50.35,50.37,50.3,50.32,85530.63098517644,20.2316,20.2396,20.2115,20.2195,85530.631
2006-08-17 15:20:00,50.33,50.35,50.26,50.3,49980.32270759544,20.2235,20.2316,20.1954,20.2115,49980.3227
2006-08-17 15:25:00,50.3,50.34,50.28,50.33,59425.4230617867,20.2115,20.2276,20.2034,20.2235,59425.4231
2006-08-17 15:30:00,50.31,50.4,50.31,50.37,73461.89164370982,20.2155,20.2517,20.2155,20.2396,73461.8916
2006-08-17 15:35:00,50.36,50.38,50.34,50.37,146005.50964187327,20.2356,20.2436,20.2276,20.2396,146005.5096
2006-08-17 15:40:00,50.37,50.46,50.37,50.43,116227.20713629804,20.2396,20.2758,20.2396,20.2637,116227.2071
2006-08-17 15:45:00,50.43,50.52,50.43,50.51,90646.72701036338,20.2637,20.2999,20.2637,20.2959,90646.727
2006-08-17 15:50:00,50.51,50.56,50.48,50.53,197560.01574183392,20.2959,20.316,20.2838,20.3039,197560.0157
2006-08-17 15:55:00,50.53,50.6,50.53,50.58,313787.222878132,20.3039,20.332,20.3039,20.324,313787.2229
2006-08-18 09:30:00,50.59,50.76,50.58,50.76,767807.9496261314,20.328,20.3963,20.324,20.3963,767807.9496
2006-08-18 09:35:00,50.76,50.88,50.74,50.81,181818.18181818185,20.3963,20.4445,20.3883,20.4164,181818.1818
2006-08-18 09:40:00,50.81,50.84,50.78,50.81,79496.26131444314,20.4164,20.4285,20.4044,20.4164,79496.2613
2006-08-18 09:45:00,50.82,50.87,50.78,50.79,58113.60356814903,20.4204,20.4405,20.4044,20.4084,58113.6036
2006-08-18 09:50:00,50.8,50.85,50.68,50.72,77134.98622589532,20.4124,20.4325,20.3642,20.3802,77134.9862
2006-08-18 09:55:00,50.69,50.78,50.59,50.69,118719.66417420964,20.3682,20.4044,20.328,20.3682,118719.6642
2006-08-18 10:00:00,50.68,50.71,50.58,50.59,121868.03095894006,20.3642,20.3762,20.324,20.328,121868.031
2006-08-18 10:05:00,50.59,50.59,50.43,50.48,123048.66850321396,20.328,20.328,20.2637,20.2838,123048.6685
2006-08-18 10:10:00,50.46,50.47,50.31,50.32,134330.31614849798,20.2758,20.2798,20.2155,20.2195,134330.3161
2006-08-18 10:15:00,50.31,50.32,50.2,50.2,160304.34212252396,20.2155,20.2195,20.1713,20.1713,160304.3421
2006-08-18 10:20:00,50.21,50.39,50.18,50.39,160173.16017316017,20.1753,20.2476,20.1633,20.2476,160173.1602
2006-08-18 10:25:00,50.39,50.44,50.31,50.4,83694.0836940837,20.2476,20.2677,20.2155,20.2517,83694.0837
2006-08-18 10:30:00,50.39,50.43,50.29,50.41,85005.90318772137,20.2476,20.2637,20.2075,20.2557,85005.9032
2006-08-18 10:35:00,50.43,50.44,50.33,50.44,67296.34002361275,20.2637,20.2677,20.2235,20.2677,67296.34
2006-08-18 10:40:00,50.46,50.65,50.43,50.57,148891.51252787616,20.2758,20.3521,20.2637,20.32,148891.5125
2006-08-18 10:45:00,50.58,50.72,50.57,50.7,126984.12698412698,20.324,20.3802,20.32,20.3722,126984.127
2006-08-18 10:50:00,50.7,50.71,50.54,50.56,116620.75298438936,20.3722,20.3762,20.3079,20.316,116620.753
2006-08-18 10:55:00,50.57,50.64,50.56,50.56,56408.23822642005,20.32,20.3481,20.316,20.316,56408.2382
2006-08-18 11:00:00,50.56,50.74,50.56,50.73,70051.16096025187,20.316,20.3883,20.316,20.3843,70051.161
2006-08-18 11:05:00,50.75,50.75,50.58,50.62,84874.72123835761,20.3923,20.3923,20.324,20.3401,84874.7212
2006-08-18 11:10:00,50.62,50.63,50.5,50.52,77659.71402335039,20.3401,20.3441,20.2918,20.2999,77659.714
2006-08-18 11:15:00,50.52,50.57,50.51,50.56,26498.75377148105,20.2999,20.32,20.2959,20.316,26498.7538
2006-08-18 11:20:00,50.57,50.57,50.53,50.53,26367.57182211728,20.32,20.32,20.3039,20.3039,26367.5718
2006-08-18 11:25:00,50.53,50.54,50.52,50.54,49849.14075823167,20.3039,20.3079,20.2999,20.3079,49849.1408
2006-08-18 11:30:00,50.54,50.55,50.5,50.53,73330.70969434606,20.3079,20.3119,20.2918,20.3039,73330.7097
2006-08-18 11:35:00,50.53,50.56,50.51,50.54,52735.14364423456,20.3039,20.316,20.2959,20.3079,52735.1436
2006-08-18 11:40:00,50.55,50.56,50.52,50.54,44470.6808343172,20.3119,20.316,20.2999,20.3079,44470.6808
2006-08-18 11:45:00,50.54,50.56,50.53,50.55,39485.76675849404,20.3079,20.316,20.3039,20.3119,39485.7668
2006-08-18 11:50:00,50.55,50.56,50.49,50.5,66246.88442870261,20.3119,20.316,20.2878,20.2918,66246.8844
2006-08-18 11:55:00,50.52,50.56,50.52,50.54,35025.58048012594,20.2999,20.316,20.2999,20.3079,35025.5805
2006-08-18 12:00:00,50.55,50.56,50.53,50.55,51554.50609996065,20.3119,20.316,20.3039,20.3119,51554.5061
2006-08-18 12:05:00,50.53,50.56,50.5,50.56,159910.79627443265,20.3039,20.316,20.2918,20.316,159910.7963
2006-08-18 12:10:00,50.55,50.58,50.53,50.56,47094.31982159255,20.3119,20.324,20.3039,20.316,47094.3198
2006-08-18 12:15:00,50.56,50.59,50.55,50.55,77528.53207398663,20.316,20.328,20.3119,20.3119,77528.5321
2006-08-18 12:20:00,50.54,50.57,50.53,50.56,85268.2670864489,20.3079,20.32,20.3039,20.316,85268.2671
2006-08-18 12:25:00,50.56,50.59,50.54,50.59,51685.68804932442,20.316,20.328,20.3079,20.328,51685.688
2006-08-18 12:30:00,50.59,50.64,50.56,50.62,88154.26997245179,20.328,20.3481,20.316,20.3401,88154.27
2006-08-18 12:35:00,50.62,50.62,50.57,50.6,83825.26564344746,20.3401,20.3401,20.32,20.332,83825.2656
2006-08-18 12:40:00,50.61,50.62,50.58,50.62,78840.3515676243,20.336,20.3401,20.324,20.3401,78840.3516
2006-08-18 12:45:00,50.62,50.62,50.59,50.62,83300.5378459924,20.3401,20.3401,20.328,20.3401,83300.5378
2006-08-18 12:50:00,50.63,50.64,50.59,50.62,52997.50754296209,20.3441,20.3481,20.328,20.3401,52997.5075
2006-08-18 12:55:00,50.62,50.67,50.62,50.65,54046.96313787223,20.3401,20.3602,20.3401,20.3521,54046.9631
2006-08-18 13:00:00,50.65,50.66,50.6,50.61,81463.99055489965,20.3521,20.3561,20.332,20.336,81463.9906
2006-08-18 13:05:00,50.61,50.67,50.61,50.65,142725.96090777908,20.336,20.3602,20.336,20.3521,142725.9609
2006-08-18 13:10:00,50.67,50.67,50.64,50.65,146136.69159123706,20.3602,20.3602,20.3481,20.3521,146136.6916
2006-08-18 13:15:00,50.65,50.69,50.65,50.68,79889.80716253443,20.3521,20.3682,20.3521,20.3642,79889.8072
2006-08-18 13:20:00,50.69,50.76,50.69,50.75,61261.97035287945,20.3682,20.3963,20.3682,20.3923,61261.9704
2006-08-18 13:25:00,50.75,50.76,50.69,50.69,46569.59202413748,20.3923,20.3963,20.3682,20.3682,46569.592
2006-08-18 13:30:00,50.71,50.74,50.68,50.68,59687.78696051423,20.3762,20.3883,20.3642,20.3642,59687.787
2006-08-18 13:35:00,50.68,50.73,50.65,50.7,132624.950806769,20.3642,20.3843,20.3521,20.3722,132624.9508
2006-08-18 13:40:00,50.7,50.74,50.67,50.69,173291.35510953693,20.3722,20.3883,20.3602,20.3682,173291.3551
2006-08-18 13:45:00,50.7,50.73,50.65,50.68,89072.54361799816,20.3722,20.3843,20.3521,20.3642,89072.5436
2006-08-18 13:50:00,50.68,50.69,50.68,50.69,71494.16240325331,20.3642,20.3682,20.3642,20.3682,71494.1624
2006-08-18 13:55:00,50.69,50.72,50.67,50.68,112160.56670602126,20.3682,20.3802,20.3602,20.3642,112160.5667
2006-08-18 14:00:00,50.68,50.69,50.59,50.62,100878.91906073724,20.3642,20.3682,20.328,20.3401,100878.9191
2006-08-18 14:05:00,50.62,50.66,50.6,50.6,70707.07070707071,20.3401,20.3561,20.332,20.332,70707.0707
2006-08-18 14:10:00,50.62,50.63,50.61,50.62,42765.31549258822,20.3401,20.3441,20.336,20.3401,42765.3155
2006-08-18 14:15:00,50.63,50.69,50.62,50.62,130526.0396169487,20.3441,20.3682,20.3401,20.3401,130526.0396
2006-08-18 14:20:00,50.63,50.67,50.63,50.65,56670.60212514758,20.3441,20.3602,20.3441,20.3521,56670.6021
2006-08-18 14:25:00,50.66,50.69,50.62,50.69,120687.39341466616,20.3561,20.3682,20.3401,20.3682,120687.3934
2006-08-18 14:30:00,50.69,50.75,50.69,50.69,142594.77895841532,20.3682,20.3923,20.3682,20.3682,142594.779
2006-08-18 14:35:00,50.69,50.72,50.67,50.68,74511.34723861997,20.3682,20.3802,20.3602,20.3642,74511.3472
2006-08-18 14:40:00,50.67,50.68,50.65,50.66,63623.24544142727,20.3602,20.3642,20.3521,20.3561,63623.2454
2006-08-18 14:45:00,50.65,50.67,50.63,50.64,115308.93349075167,20.3521,20.3602,20.3441,20.3481,115308.9335
2006-08-18 14:50:00,50.64,50.67,50.63,50.65,51029.778302505576,20.3481,20.3602,20.3441,20.3521,51029.7783
2006-08-18 14:55:00,50.64,50.65,50.62,50.63,60343.696707333074,20.3481,20.3521,20.3401,20.3441,60343.6967
2006-08-18 15:00:00,50.63,50.66,50.59,50.6,50242.68660632297,20.3441,20.3561,20.328,20.332,50242.6866
2006-08-18 15:05:00,50.6,50.65,50.6,50.65,63098.51764397219,20.332,20.3521,20.332,20.3521,63098.5176
2006-08-18 15:10:00,50.65,50.67,50.63,50.63,120031.48366784732,20.3521,20.3602,20.3441,20.3441,120031.4837
2006-08-18 15:15:00,50.62,50.67,50.62,50.65,76216.71258034895,20.3401,20.3602,20.3401,20.3521,76216.7126
2006-08-18 15:20:00,50.65,50.66,50.62,50.65,95106.91328873148,20.3521,20.3561,20.3401,20.3521,95106.9133
2006-08-18 15:25:00,50.66,50.69,50.65,50.69,98517.64397218944,20.3561,20.3682,20.3521,20.3682,98517.644
2006-08-18 15:30:00,50.69,50.69,50.67,50.69,144693.69014823562,20.3682,20.3682,20.3602,20.3682,144693.6901
2006-08-18 15:35:00,50.69,50.7,50.68,50.69,110979.92916174736,20.3682,20.3722,20.3642,20.3682,110979.9292
2006-08-18 15:40:00,50.69,50.69,50.67,50.67,238882.32979142072,20.3682,20.3682,20.3602,20.3602,238882.3298
2006-08-18 15:45:00,50.67,50.69,50.62,50.66,189164.3709825528,20.3602,20.3682,20.3401,20.3561,189164.371
2006-08-18 15:50:00,50.67,50.69,50.65,50.65,280991.7355371901,20.3602,20.3682,20.3521,20.3521,280991.7355
2006-08-18 15:55:00,50.65,50.66,50.62,50.65,319952.77449822903,20.3521,20.3561,20.3401,20.3521,319952.7745
2006-08-21 09:30:00,50.88,51.05,50.85,51.02,325462.4163715073,20.4445,20.5128,20.4325,20.5008,325462.4164
2006-08-21 09:35:00,51.04,51.1,50.93,50.93,247146.7926013381,20.5088,20.5329,20.4646,20.4646,247146.7926
2006-08-21 09:40:00,50.94,51.07,50.92,51.03,127377.67283221828,20.4686,20.5209,20.4606,20.5048,127377.6728
2006-08-21 09:45:00,51.03,51.07,50.93,50.98,90515.5450609996,20.5048,20.5209,20.4646,20.4847,90515.5451
2006-08-21 09:50:00,50.97,51.07,50.95,51.0,93401.5479470025,20.4807,20.5209,20.4727,20.4928,93401.5479
2006-08-21 09:55:00,51.0,51.11,51.0,51.04,166076.34789452972,20.4928,20.537,20.4928,20.5088,166076.3479
2006-08-21 10:00:00,51.04,51.13,51.01,51.13,128295.94647776466,20.5088,20.545,20.4968,20.545,128295.9465
2006-08-21 10:05:00,51.13,51.17,51.01,51.07,128295.94647776466,20.545,20.5611,20.4968,20.5209,128295.9465
2006-08-21 10:10:00,51.07,51.1,51.01,51.07,115702.47933884298,20.5209,20.5329,20.4968,20.5209,115702.4793
2006-08-21 10:15:00,51.07,51.08,51.03,51.07,63229.69959333596,20.5209,20.5249,20.5048,20.5209,63229.6996
2006-08-21 10:20:00,51.06,51.08,50.96,50.98,69132.8873147055,20.5169,20.5249,20.4767,20.4847,69132.8873
2006-08-21 10:25:00,50.98,50.98,50.88,50.88,74248.98333989244,20.4847,20.4847,20.4445,20.4445,74248.9833
2006-08-21 10:30:00,50.88,50.95,50.87,50.92,73461.89164370982,20.4445,20.4727,20.4405,20.4606,73461.8916
2006-08-21 10:35:00,50.92,50.99,50.91,50.99,96812.27863046044,20.4606,20.4887,20.4566,20.4887,96812.2786
2006-08-21 10:40:00,50.98,51.07,50.98,51.03,77790.89597271416,20.4847,20.5209,20.4847,20.5048,77790.896
2006-08-21 10:45:00,51.04,51.04,50.98,51.04,152039.8793126066,20.5088,20.5088,20.4847,20.5088,152039.8793
2006-08-21 10:50:00,51.03,51.14,50.98,51.07,129476.58402203856,20.5048,20.549,20.4847,20.5209,129476.584
2006-08-21 10:55:00,51.07,51.1,51.05,51.1,104552.01364292274,20.5209,20.5329,20.5128,20.5329,104552.0136
2006-08-21 11:00:00,51.1,51.11,51.04,51.05,428440.2466220648,20.5329,20.537,20.5088,20.5128,428440.2466
2006-08-21 11:05:00,51.04,51.1,51.03,51.06,178013.90528663257,20.5088,20.5329,20.5048,20.5169,178013.9053
2006-08-21 11:10:00,51.06,51.1,51.01,51.07,116489.57103502558,20.5169,20.5329,20.4968,20.5209,116489.571
2006-08-21 11:15:00,51.07,51.1,51.03,51.07,98255.2800734619,20.5209,20.5329,20.5048,20.5209,98255.2801
2006-08-21 11:20:00,51.07,51.1,51.03,51.04,79496.26131444314,20.5209,20.5329,20.5048,20.5088,79496.2613
2006-08-21 11:25:00,51.04,51.04,50.98,50.99,104552.01364292274,20.5088,20.5088,20.4847,20.4887,104552.0136
2006-08-21 11:30:00,50.99,51.05,50.99,51.01,89466.08946608947,20.4887,20.5128,20.4887,20.4968,89466.0895
2006-08-21 11:35:00,51.01,51.04,50.97,50.97,65197.42883379247,20.4968,20.5088,20.4807,20.4807,65197.4288
2006-08-21 11:40:00,50.98,51.04,50.94,50.98,148235.60278105733,20.4847,20.5088,20.4686,20.4847,148235.6028
2006-08-21 11:45:00,50.98,50.98,50.88,50.88,74117.80139052866,20.4847,20.4847,20.4445,20.4445,74117.8014
2006-08-21 11:50:00,50.88,50.94,50.88,50.89,76479.07647907648,20.4445,20.4686,20.4445,20.4486,76479.0765
2006-08-21 11:55:00,50.91,50.92,50.81,50.89,88154.26997245179,20.4566,20.4606,20.4164,20.4486,88154.27
2006-08-21 12:00:00,50.88,50.94,50.88,50.93,54309.32703659977,20.4445,20.4686,20.4445,20.4646,54309.327
2006-08-21 12:05:00,50.91,51.03,50.87,51.02,69132.8873147055,20.4566,20.5048,20.4405,20.5008,69132.8873
2006-08-21 12:10:00,51.02,51.04,51.01,51.02,56408.23822642005,20.5008,20.5088,20.4968,20.5008,56408.2382
2006-08-21 12:15:00,51.01,51.01,50.91,50.92,50242.68660632297,20.4968,20.4968,20.4566,20.4606,50242.6866
2006-08-21 12:20:00,50.92,50.95,50.91,50.95,14823.560278105731,20.4606,20.4727,20.4566,20.4727,14823.5603
2006-08-21 12:25:00,50.95,50.97,50.93,50.94,27679.39131575496,20.4727,20.4807,20.4646,20.4686,27679.3913
2006-08-21 12:30:00,50.93,50.95,50.89,50.94,60474.87865669684,20.4646,20.4727,20.4486,20.4686,60474.8787
2006-08-21 12:35:00,50.94,50.97,50.92,50.94,46176.04617604618,20.4686,20.4807,20.4606,20.4686,46176.0462
2006-08-21 12:40:00,50.95,50.97,50.94,50.94,39879.312606585336,20.4727,20.4807,20.4686,20.4686,39879.3126
2006-08-21 12:45:00,50.94,51.0,50.94,50.96,49455.59491014037,20.4686,20.4928,20.4686,20.4767,49455.5949
2006-08-21 12:50:00,50.95,51.02,50.93,50.94,61524.33425160698,20.4727,20.5008,20.4646,20.4686,61524.3343
2006-08-21 12:55:00,50.94,50.98,50.93,50.96,43683.589138134594,20.4686,20.4847,20.4646,20.4767,43683.5891
2006-08-21 13:00:00,50.96,51.01,50.94,51.01,36206.218024399845,20.4767,20.4968,20.4686,20.4968,36206.218
2006-08-21 13:05:00,51.0,51.04,51.0,51.01,35287.94437885347,20.4928,20.5088,20.4928,20.4968,35287.9444
2006-08-21 13:10:00,51.01,51.04,50.98,51.0,40797.58625213171,20.4968,20.5088,20.4847,20.4928,40797.5863
2006-08-21 13:15:00,50.98,51.0,50.95,50.97,52210.41584677949,20.4847,20.4928,20.4727,20.4807,52210.4158
2006-08-21 13:20:00,50.97,50.99,50.94,50.95,30303.030303030304,20.4807,20.4887,20.4686,20.4727,30303.0303
2006-08-21 13:25:00,50.95,50.97,50.93,50.93,29515.9386068477,20.4727,20.4807,20.4646,20.4646,29515.9386
2006-08-21 13:30:00,50.92,50.96,50.91,50.95,43683.589138134594,20.4606,20.4767,20.4566,20.4727,43683.5891
2006-08-21 13:35:00,50.96,50.98,50.95,50.98,40010.4945559491,20.4767,20.4847,20.4727,20.4847,40010.4946
2006-08-21 13:40:00,50.97,51.0,50.94,50.97,30696.576151121608,20.4807,20.4928,20.4686,20.4807,30696.5762
2006-08-21 13:45:00,50.97,50.97,50.95,50.95,37124.49166994622,20.4807,20.4807,20.4727,20.4727,37124.4917
2006-08-21 13:50:00,50.96,50.98,50.96,50.97,31614.84979666798,20.4767,20.4847,20.4767,20.4807,31614.8498
2006-08-21 13:55:00,50.97,51.01,50.96,50.99,49324.4129607766,20.4807,20.4968,20.4767,20.4887,49324.413
2006-08-21 14:00:00,51.0,51.0,50.99,51.0,50242.68660632297,20.4928,20.4928,20.4887,20.4928,50242.6866
2006-08-21 14:05:00,50.99,51.03,50.99,51.01,89859.63531418078,20.4887,20.5048,20.4887,20.4968,89859.6353
2006-08-21 14:10:00,51.01,51.01,50.93,50.94,30696.576151121608,20.4968,20.4968,20.4646,20.4686,30696.5762
2006-08-21 14:15:00,50.94,50.94,50.9,50.94,60868.42450478814,20.4686,20.4686,20.4526,20.4686,60868.4245
2006-08-21 14:20:00,50.94,50.96,50.89,50.91,47881.41151777516,20.4686,20.4767,20.4486,20.4566,47881.4115
2006-08-21 14:25:00,50.91,50.94,50.91,50.94,41847.04184704185,20.4566,20.4686,20.4566,20.4686,41847.0418
2006-08-21 14:30:00,50.95,50.99,50.91,50.99,45257.7725304998,20.4727,20.4887,20.4566,20.4887,45257.7725
2006-08-21 14:35:00,50.99,51.04,50.98,51.0,222353.404171586,20.4887,20.5088,20.4847,20.4928,222353.4042
2006-08-21 14:40:00,51.01,51.04,50.94,50.94,61393.152302243216,20.4968,20.5088,20.4686,20.4686,61393.1523
2006-08-21 14:45:00,50.95,50.98,50.92,50.94,72805.981896891,20.4727,20.4847,20.4606,20.4686,72805.9819
2006-08-21 14:50:00,50.93,50.98,50.93,50.98,30040.66640430277,20.4646,20.4847,20.4646,20.4847,30040.6664
2006-08-21 14:55:00,50.98,51.01,50.96,50.99,58769.513314967866,20.4847,20.4968,20.4767,20.4887,58769.5133
2006-08-21 15:00:00,51.0,51.03,50.98,51.01,192312.7377672832,20.4928,20.5048,20.4847,20.4968,192312.7378
2006-08-21 15:05:00,51.01,51.05,50.97,51.02,129476.58402203856,20.4968,20.5128,20.4807,20.5008,129476.584
2006-08-21 15:10:00,51.02,51.02,50.94,50.97,113997.113997114,20.5008,20.5008,20.4686,20.4807,113997.114
2006-08-21 15:15:00,50.98,50.98,50.9,50.96,67689.88587170406,20.4847,20.4847,20.4526,20.4767,67689.8859
2006-08-21 15:20:00,50.96,51.01,50.95,50.98,119375.57392102848,20.4767,20.4968,20.4727,20.4847,119375.5739
2006-08-21 15:25:00,50.98,51.01,50.97,50.98,65722.15663124755,20.4847,20.4968,20.4807,20.4847,65722.1566
2006-08-21 15:30:00,50.98,51.01,50.97,50.99,78184.44182080546,20.4847,20.4968,20.4807,20.4887,78184.4418
2006-08-21 15:35:00,50.99,51.07,50.98,51.07,134592.6800472255,20.4887,20.5209,20.4847,20.5209,134592.68
2006-08-21 15:40:00,51.06,51.07,51.03,51.07,139184.04827495737,20.5169,20.5209,20.5048,20.5209,139184.0483
2006-08-21 15:45:00,51.07,51.07,50.98,51.01,130394.85766758496,20.5209,20.5209,20.4847,20.4968,130394.8577
2006-08-21 15:50:00,51.01,51.04,50.99,51.0,156106.5197428834,20.4968,20.5088,20.4887,20.4928,156106.5197
2006-08-21 15:55:00,51.0,51.02,50.98,51.0,242555.4243736062,20.4928,20.5008,20.4847,20.4928,242555.4244
2006-08-22 09:30:00,50.85,51.04,50.85,51.01,250163.9774367047,20.4325,20.5088,20.4325,20.4968,250163.9774
2006-08-22 09:35:00,51.01,51.11,51.0,51.06,103502.5580480126,20.4968,20.537,20.4928,20.5169,103502.558
2006-08-22 09:40:00,51.06,51.11,51.01,51.07,179588.08867899777,20.5169,20.537,20.4968,20.5209,179588.0887
2006-08-22 09:45:00,51.07,51.12,51.03,51.07,219598.58323494688,20.5209,20.541,20.5048,20.5209,219598.5832
2006-08-22 09:50:00,51.06,51.11,51.05,51.1,139315.23022432113,20.5169,20.537,20.5128,20.5329,139315.2302
2006-08-22 09:55:00,51.1,51.13,51.06,51.12,98255.2800734619,20.5329,20.545,20.5169,20.541,98255.2801
2006-08-22 10:00:00,51.11,51.11,51.03,51.07,132100.22300931392,20.537,20.537,20.5048,20.5209,132100.223
2006-08-22 10:05:00,51.07,51.07,50.95,50.98,138003.41073068345,20.5209,20.5209,20.4727,20.4847,138003.4107
2006-08-22 10:10:00,50.95,51.07,50.93,51.03,120818.57536402992,20.4727,20.5209,20.4646,20.5048,120818.5754
2006-08-22 10:15:00,51.01,51.04,50.94,50.96,88941.3616686344,20.4968,20.5088,20.4686,20.4767,88941.3617
2006-08-22 10:20:00,50.97,51.07,50.97,51.06,125016.39774367047,20.4807,20.5209,20.4807,20.5169,125016.3977
2006-08-22 10:25:00,51.06,51.09,51.0,51.02,157811.88508461235,20.5169,20.5289,20.4928,20.5008,157811.8851
2006-08-22 10:30:00,51.04,51.06,51.01,51.04,86186.54073199528,20.5088,20.5169,20.4968,20.5088,86186.5407
2006-08-22 10:35:00,51.04,51.07,51.01,51.04,109930.4735668372,20.5088,20.5209,20.4968,20.5088,109930.4736
2006-08-22 10:40:00,51.03,51.06,51.01,51.03,81988.71835235471,20.5048,20.5169,20.4968,20.5048,81988.7184
2006-08-22 10:45:00,51.03,51.04,50.94,50.98,114259.47789584154,20.5048,20.5088,20.4686,20.4847,114259.4779
2006-08-22 10:50:00,50.98,51.04,50.96,51.03,48668.50321395776,20.4847,20.5088,20.4767,20.5048,48668.5032
2006-08-22 10:55:00,51.03,51.05,51.01,51.02,25055.7523284796,20.5048,20.5128,20.4968,20.5008,25055.7523
2006-08-22 11:00:00,51.02,51.04,50.99,51.04,64016.791289518565,20.5008,20.5088,20.4887,20.5088,64016.7913
2006-08-22 11:05:00,51.03,51.05,51.01,51.04,68608.15951725043,20.5048,20.5128,20.4968,20.5088,68608.1595
2006-08-22 11:10:00,51.04,51.05,51.02,51.04,94057.45769382131,20.5088,20.5128,20.5008,20.5088,94057.4577
2006-08-22 11:15:00,51.04,51.04,51.01,51.02,58900.69526433163,20.5088,20.5088,20.4968,20.5008,58900.6953
2006-08-22 11:20:00,51.02,51.04,51.02,51.03,38698.67506231143,20.5008,20.5088,20.5008,20.5048,38698.6751
2006-08-22 11:25:00,51.02,51.04,51.01,51.01,50505.05050505051,20.5008,20.5088,20.4968,20.4968,50505.0505
2006-08-22 11:30:00,51.01,51.03,50.97,50.99,80020.9891118982,20.4968,20.5048,20.4807,20.4887,80020.9891
2006-08-22 11:35:00,50.99,51.01,50.96,50.98,46831.95592286502,20.4887,20.4968,20.4767,20.4847,46831.9559
2006-08-22 11:40:00,50.98,51.01,50.95,51.0,55096.41873278237,20.4847,20.4968,20.4727,20.4928,55096.4187
2006-08-22 11:45:00,51.0,51.01,50.96,51.01,40010.4945559491,20.4928,20.4968,20.4767,20.4968,40010.4946
2006-08-22 11:50:00,51.01,51.04,51.0,51.03,33844.94293585203,20.4968,20.5088,20.4928,20.5048,33844.9429
2006-08-22 11:55:00,51.03,51.03,50.98,50.99,55096.41873278237,20.5048,20.5048,20.4847,20.4887,55096.4187
2006-08-22 12:00:00,51.0,51.0,50.97,51.0,84481.1753902663,20.4928,20.4928,20.4807,20.4928,84481.1754
2006-08-22 12:05:00,51.0,51.01,50.98,51.01,62704.97179588089,20.4928,20.4968,20.4847,20.4968,62704.9718
2006-08-22 12:10:00,51.0,51.05,51.0,51.05,103371.37609864883,20.4928,20.5128,20.4928,20.5128,103371.3761
2006-08-22 12:15:00,51.04,51.05,51.01,51.04,48668.50321395776,20.5088,20.5128,20.4968,20.5088,48668.5032
2006-08-22 12:20:00,51.03,51.07,51.02,51.04,49717.9588088679,20.5048,20.5209,20.5008,20.5088,49717.9588
2006-08-22 12:25:00,51.05,51.05,51.01,51.02,40928.76820149548,20.5128,20.5128,20.4968,20.5008,40928.7682
2006-08-22 12:30:00,51.02,51.04,51.01,51.03,37649.219467401286,20.5008,20.5088,20.4968,20.5048,37649.2195
2006-08-22 12:35:00,51.03,51.04,51.01,51.04,41584.67794831431,20.5048,20.5088,20.4968,20.5088,41584.6779
2006-08-22 12:40:00,51.04,51.05,51.02,51.04,34107.30683457956,20.5088,20.5128,20.5008,20.5088,34107.3068
2006-08-22 12:45:00,51.04,51.1,51.04,51.1,75429.62088416635,20.5088,20.5329,20.5088,20.5329,75429.6209
2006-08-22 12:50:00,51.1,51.17,51.1,51.14,70575.88875770694,20.5329,20.5611,20.5329,20.549,70575.8888
2006-08-22 12:55:00,51.14,51.14,51.11,51.12,66246.88442870261,20.549,20.549,20.537,20.541,66246.8844
2006-08-22 13:00:00,51.12,51.12,51.03,51.06,73068.34579561853,20.541,20.541,20.5048,20.5169,73068.3458
2006-08-22 13:05:00,51.05,51.07,51.0,51.01,91433.81870654598,20.5128,20.5209,20.4928,20.4968,91433.8187
2006-08-22 13:10:00,51.01,51.05,51.01,51.02,78053.2598714417,20.4968,20.5128,20.4968,20.5008,78053.2599
2006-08-22 13:15:00,51.02,51.04,51.01,51.04,45782.50032795488,20.5008,20.5088,20.4968,20.5088,45782.5003
2006-08-22 13:20:00,51.03,51.04,50.98,51.01,50767.41440377804,20.5048,20.5088,20.4847,20.4968,50767.4144
2006-08-22 13:25:00,51.01,51.03,50.98,51.03,42896.49744195199,20.4968,20.5048,20.4847,20.5048,42896.4974
2006-08-22 13:30:00,51.01,51.04,50.96,51.04,102059.55660501117,20.4968,20.5088,20.4767,20.5088,102059.5566
2006-08-22 13:35:00,51.04,51.06,51.01,51.06,87104.81437754165,20.5088,20.5169,20.4968,20.5169,87104.8144
2006-08-22 13:40:00,51.06,51.06,50.98,50.98,60474.87865669684,20.5169,20.5169,20.4847,20.4847,60474.8787
2006-08-22 13:45:00,50.98,51.02,50.97,51.01,35156.7624294897,20.4847,20.5008,20.4807,20.4968,35156.7624
2006-08-22 13:50:00,51.01,51.02,50.97,51.01,31221.30394857668,20.4968,20.5008,20.4807,20.4968,31221.3039
2006-08-22 13:55:00,51.01,51.06,50.97,51.01,36599.763872491145,20.4968,20.5169,20.4807,20.4968,36599.7639
2006-08-22 14:00:00,51.01,51.01,50.94,50.98,52472.77974550702,20.4968,20.4968,20.4686,20.4847,52472.7797
2006-08-22 14:05:00,50.98,50.98,50.91,50.92,56801.78407451135,20.4847,20.4847,20.4566,20.4606,56801.7841
2006-08-22 14:10:00,50.91,50.94,50.86,50.88,42371.76964449692,20.4566,20.4686,20.4365,20.4445,42371.7696
2006-08-22 14:15:00,50.9,50.94,50.81,50.92,110324.01941492852,20.4526,20.4686,20.4164,20.4606,110324.0194
2006-08-22 14:20:00,50.92,50.97,50.91,50.91,45651.31837859111,20.4606,20.4807,20.4566,20.4566,45651.3184
2006-08-22 14:25:00,50.92,51.02,50.92,51.01,60474.87865669684,20.4606,20.5008,20.4606,20.4968,60474.8787
2006-08-22 14:30:00,51.0,51.02,51.0,51.01,49193.231011412834,20.4928,20.5008,20.4928,20.4968,49193.231
2006-08-22 14:35:00,51.02,51.02,50.97,51.0,73461.89164370982,20.5008,20.5008,20.4807,20.4928,73461.8916
2006-08-22 14:40:00,51.01,51.03,50.99,51.02,33057.85123966942,20.4968,20.5048,20.4887,20.5008,33057.8512
2006-08-22 14:45:00,51.02,51.02,50.95,50.96,74642.52918798373,20.5008,20.5008,20.4727,20.4767,74642.5292
2006-08-22 14:50:00,50.96,51.02,50.96,50.99,59294.24111242293,20.4767,20.5008,20.4767,20.4887,59294.2411
2006-08-22 14:55:00,50.98,51.03,50.97,51.01,40666.40430276794,20.4847,20.5048,20.4807,20.4968,40666.4043
2006-08-22 15:00:00,51.01,51.06,51.01,51.04,62180.243998425816,20.4968,20.5169,20.4968,20.5088,62180.244
2006-08-22 15:05:00,51.04,51.06,51.03,51.04,35287.94437885347,20.5088,20.5169,20.5048,20.5088,35287.9444
2006-08-22 15:10:00,51.04,51.04,50.99,50.99,97992.91617473436,20.5088,20.5088,20.4887,20.4887,97992.9162
2006-08-22 15:15:00,50.99,51.01,50.96,50.98,72018.89020070838,20.4887,20.4968,20.4767,20.4847,72018.8902
2006-08-22 15:20:00,50.99,51.02,50.96,51.01,63229.69959333596,20.4887,20.5008,20.4767,20.4968,63229.6996
2006-08-22 15:25:00,51.01,51.02,50.98,51.0,72018.89020070838,20.4968,20.5008,20.4847,20.4928,72018.8902
2006-08-22 15:30:00,51.0,51.04,51.0,51.02,54834.054834054834,20.4928,20.5088,20.4928,20.5008,54834.0548
2006-08-22 15:35:00,51.01,51.04,51.0,51.03,59294.24111242293,20.4968,20.5088,20.4928,20.5048,59294.2411
2006-08-22 15:40:00,51.03,51.04,50.99,51.01,97992.91617473436,20.5048,20.5088,20.4887,20.4968,97992.9162
2006-08-22 15:45:00,51.01,51.06,51.01,51.04,169749.44247671522,20.4968,20.5169,20.4968,20.5088,169749.4425
2006-08-22 15:50:00,51.04,51.09,51.04,51.08,173947.26485635576,20.5088,20.5289,20.5088,20.5249,173947.2649
2006-08-22 15:55:00,51.08,51.2,51.07,51.15,274301.45611963794,20.5249,20.5731,20.5209,20.553,274301.4561
2006-08-23 09:30:00,51.04,51.12,51.01,51.07,148235.60278105733,20.5088,20.541,20.4968,20.5209,148235.6028
2006-08-23 09:35:00,51.06,51.22,51.04,51.14,64935.06493506494,20.5169,20.5812,20.5088,20.549,64935.0649
2006-08-23 09:40:00,51.14,51.2,51.11,51.12,65197.42883379247,20.549,20.5731,20.537,20.541,65197.4288
2006-08-23 09:45:00,51.12,51.15,51.1,51.14,105995.01508592418,20.541,20.553,20.5329,20.549,105995.0151
2006-08-23 09:50:00,51.12,51.15,50.87,50.89,209366.391184573,20.541,20.553,20.4405,20.4486,209366.3912
2006-08-23 09:55:00,50.9,51.01,50.9,50.98,124491.6699462154,20.4526,20.4968,20.4526,20.4847,124491.6699
2006-08-23 10:00:00,50.98,51.05,50.95,51.02,118457.30027548208,20.4847,20.5128,20.4727,20.5008,118457.3003
2006-08-23 10:05:00,51.01,51.05,50.97,50.99,59425.4230617867,20.4968,20.5128,20.4807,20.4887,59425.4231
2006-08-23 10:10:00,50.99,50.99,50.89,50.94,82251.08225108225,20.4887,20.4887,20.4486,20.4686,82251.0823
2006-08-23 10:15:00,50.94,51.0,50.91,51.0,58113.60356814903,20.4686,20.4928,20.4566,20.4928,58113.6036
2006-08-23 10:20:00,50.99,51.0,50.91,50.98,71887.70825134462,20.4887,20.4928,20.4566,20.4847,71887.7083
2006-08-23 10:25:00,50.98,51.0,50.93,50.93,80152.17106126198,20.4847,20.4928,20.4646,20.4646,80152.1711
2006-08-23 10:30:00,50.93,50.93,50.69,50.85,185097.730552276,20.4646,20.4646,20.3682,20.4325,185097.7306
2006-08-23 10:35:00,50.85,50.88,50.73,50.73,97730.55227600684,20.4325,20.4445,20.3843,20.3843,97730.5523
2006-08-23 10:40:00,50.71,50.77,50.54,50.56,129083.03817394728,20.3762,20.4003,20.3079,20.316,129083.0382
2006-08-23 10:45:00,50.56,50.74,50.49,50.69,139446.41217368492,20.316,20.3883,20.2878,20.3682,139446.4122
2006-08-23 10:50:00,50.72,50.78,50.66,50.68,42240.58769513315,20.3802,20.4044,20.3561,20.3642,42240.5877
2006-08-23 10:55:00,50.67,50.72,50.59,50.72,48143.77541650269,20.3602,20.3802,20.328,20.3802,48143.7754
2006-08-23 11:00:00,50.72,50.74,50.61,50.71,83562.90174471993,20.3802,20.3883,20.336,20.3762,83562.9017
2006-08-23 11:05:00,50.71,50.74,50.62,50.71,73986.6194411649,20.3762,20.3883,20.3401,20.3762,73986.6194
2006-08-23 11:10:00,50.72,50.78,50.68,50.72,45388.95447986357,20.3802,20.4044,20.3642,20.3802,45388.9545
2006-08-23 11:15:00,50.71,50.71,50.54,50.54,49980.32270759544,20.3762,20.3762,20.3079,20.3079,49980.3227
2006-08-23 11:20:00,50.55,50.58,50.51,50.52,98911.18982028074,20.3119,20.324,20.2959,20.2999,98911.1898
2006-08-23 11:25:00,50.52,50.53,50.44,50.45,105207.92338974155,20.2999,20.3039,20.2677,20.2718,105207.9234
2006-08-23 11:30:00,50.45,50.46,50.41,50.43,84612.35733963006,20.2718,20.2758,20.2557,20.2637,84612.3573
2006-08-23 11:35:00,50.42,50.44,50.35,50.37,99435.9176177358,20.2597,20.2677,20.2316,20.2396,99435.9176
2006-08-23 11:40:00,50.37,50.47,50.35,50.47,81726.35445362718,20.2396,20.2798,20.2316,20.2798,81726.3545
2006-08-23 11:45:00,50.46,50.47,50.43,50.44,62311.42594778958,20.2758,20.2798,20.2637,20.2677,62311.4259
2006-08-23 11:50:00,50.45,50.5,50.39,50.44,97337.00642791552,20.2718,20.2918,20.2476,20.2677,97337.0064
2006-08-23 11:55:00,50.44,50.45,50.4,50.41,40797.58625213171,20.2677,20.2718,20.2517,20.2557,40797.5863
2006-08-23 12:00:00,50.42,50.43,50.4,50.42,33713.76098648826,20.2597,20.2637,20.2517,20.2597,33713.761
2006-08-23 12:05:00,50.42,50.43,50.39,50.43,48274.95736586646,20.2597,20.2637,20.2476,20.2637,48274.9574
2006-08-23 12:10:00,50.43,50.49,50.43,50.45,67558.70392234028,20.2637,20.2878,20.2637,20.2718,67558.7039
2006-08-23 12:15:00,50.45,50.46,50.4,50.46,97992.91617473436,20.2718,20.2758,20.2517,20.2758,97992.9162
2006-08-23 12:20:00,50.46,50.47,50.43,50.45,72543.61799816345,20.2758,20.2798,20.2637,20.2718,72543.618
2006-08-23 12:25:00,50.45,50.46,50.41,50.46,24531.024531024534,20.2718,20.2758,20.2557,20.2758,24531.0245
2006-08-23 12:30:00,50.46,50.47,50.4,50.43,66509.24832743015,20.2758,20.2798,20.2517,20.2637,66509.2483
2006-08-23 12:35:00,50.43,50.44,50.4,50.4,32270.759543486816,20.2637,20.2677,20.2517,20.2517,32270.7595
2006-08-23 12:40:00,50.4,50.43,50.39,50.39,45520.13642922734,20.2517,20.2637,20.2476,20.2476,45520.1364
2006-08-23 12:45:00,50.39,50.39,50.3,50.3,199658.92693165425,20.2476,20.2476,20.2115,20.2115,199658.9269
2006-08-23 12:50:00,50.3,50.41,50.3,50.37,56277.05627705628,20.2115,20.2557,20.2115,20.2396,56277.0563
2006-08-23 12:55:00,50.37,50.39,50.37,50.38,23743.93283484193,20.2396,20.2476,20.2396,20.2436,23743.9328
2006-08-23 13:00:00,50.39,50.4,50.37,50.37,75823.16673225764,20.2476,20.2517,20.2396,20.2396,75823.1667
2006-08-23 13:05:00,50.37,50.39,50.31,50.31,43552.40718877083,20.2396,20.2476,20.2155,20.2155,43552.4072
2006-08-23 13:10:00,50.31,50.32,50.27,50.3,59950.15085924177,20.2155,20.2195,20.1994,20.2115,59950.1509
2006-08-23 13:15:00,50.29,50.3,50.27,50.28,37649.219467401286,20.2075,20.2115,20.1994,20.2034,37649.2195
2006-08-23 13:20:00,50.28,50.29,50.21,50.21,64016.791289518565,20.2034,20.2075,20.1753,20.1753,64016.7913
2006-08-23 13:25:00,50.21,50.21,50.17,50.18,68608.15951725043,20.1753,20.1753,20.1592,20.1633,68608.1595
2006-08-23 13:30:00,50.17,50.18,50.14,50.17,57326.51187196642,20.1592,20.1633,20.1472,20.1592,57326.5119
2006-08-23 13:35:00,50.17,50.18,50.14,50.14,51029.778302505576,20.1592,20.1633,20.1472,20.1472,51029.7783
2006-08-23 13:40:00,50.14,50.17,50.12,50.17,93926.27574445755,20.1472,20.1592,20.1392,20.1592,93926.2757
2006-08-23 13:45:00,50.17,50.2,50.13,50.14,39748.13065722157,20.1592,20.1713,20.1432,20.1472,39748.1307
2006-08-23 13:50:00,50.15,50.21,50.13,50.21,51292.14220123311,20.1512,20.1753,20.1432,20.1753,51292.1422
2006-08-23 13:55:00,50.21,50.29,50.21,50.25,49980.32270759544,20.1753,20.2075,20.1753,20.1914,49980.3227
2006-08-23 14:00:00,50.25,50.34,50.25,50.33,74380.1652892562,20.1914,20.2276,20.1914,20.2235,74380.1653
2006-08-23 14:05:00,50.32,50.38,50.3,50.31,61524.33425160698,20.2195,20.2436,20.2115,20.2155,61524.3343
2006-08-23 14:10:00,50.31,50.31,50.23,50.23,57326.51187196642,20.2155,20.2155,20.1834,20.1834,57326.5119
2006-08-23 14:15:00,50.23,50.27,50.22,50.27,50767.41440377804,20.1834,20.1994,20.1793,20.1994,50767.4144
2006-08-23 14:20:00,50.27,50.3,50.24,50.24,57720.057720057725,20.1994,20.2115,20.1874,20.1874,57720.0577
2006-08-23 14:25:00,50.25,50.31,50.25,50.27,56277.05627705628,20.1914,20.2155,20.1914,20.1994,56277.0563
2006-08-23 14:30:00,50.28,50.31,50.27,50.3,45913.68227731864,20.2034,20.2155,20.1994,20.2115,45913.6823
2006-08-23 14:35:00,50.31,50.31,50.24,50.3,53784.59923914469,20.2155,20.2155,20.1874,20.2115,53784.5992
2006-08-23 14:40:00,50.3,50.32,50.24,50.26,48012.593467138926,20.2115,20.2195,20.1874,20.1954,48012.5935
2006-08-23 14:45:00,50.26,50.32,50.24,50.3,32008.395644759283,20.1954,20.2195,20.1874,20.2115,32008.3956
2006-08-23 14:50:00,50.3,50.37,50.27,50.27,123311.0324019415,20.2115,20.2396,20.1994,20.1994,123311.0324
2006-08-23 14:55:00,50.28,50.3,50.24,50.25,67821.06782106782,20.2034,20.2115,20.1874,20.1914,67821.0678
2006-08-23 15:00:00,50.27,50.3,50.27,50.27,35419.12632821724,20.1994,20.2115,20.1994,20.1994,35419.1263
2006-08-23 15:05:00,50.27,50.31,50.27,50.27,77528.53207398663,20.1994,20.2155,20.1994,20.1994,77528.5321
2006-08-23 15:10:00,50.27,50.29,50.24,50.25,96549.91473173292,20.1994,20.2075,20.1874,20.1914,96549.9147
2006-08-23 15:15:00,50.25,50.27,50.21,50.27,90777.90895972714,20.1914,20.1994,20.1753,20.1994,90777.909
2006-08-23 15:20:00,50.27,50.27,50.24,50.25,51948.05194805195,20.1994,20.1994,20.1874,20.1914,51948.0519
2006-08-23 15:25:00,50.27,50.36,50.25,50.34,78577.98766889676,20.1994,20.2356,20.1914,20.2276,78577.9877
2006-08-23 15:30:00,50.34,50.37,50.3,50.33,143250.68870523418,20.2276,20.2396,20.2115,20.2235,143250.6887
2006-08-23 15:35:00,50.33,50.36,50.26,50.3,57982.42161878526,20.2235,20.2356,20.1954,20.2115,57982.4216
2006-08-23 15:40:00,50.3,50.37,50.3,50.37,129214.22012331104,20.2115,20.2396,20.2115,20.2396,129214.2201
2006-08-23 15:45:00,50.37,50.42,50.35,50.38,149809.78617342253,20.2396,20.2597,20.2316,20.2436,149809.7862
2006-08-23 15:50:00,50.39,50.43,50.36,50.39,154007.6085530631,20.2476,20.2637,20.2356,20.2476,154007.6086
2006-08-23 15:55:00,50.39,50.4,50.29,50.35,296077.6597140233,20.2476,20.2517,20.2075,20.2316,296077.6597
2006-08-24 09:30:00,50.04,50.23,50.02,50.07,391315.7549521186,20.107,20.1834,20.099,20.1191,391315.755
2006-08-24 09:35:00,50.04,50.1,49.97,49.97,158205.43093270366,20.107,20.1311,20.0789,20.0789,158205.4309
2006-08-24 09:40:00,49.98,50.08,49.97,50.07,145743.14574314575,20.0829,20.1231,20.0789,20.1191,145743.1457
2006-08-24 09:45:00,50.06,50.14,50.06,50.11,120949.75731339368,20.115,20.1472,20.115,20.1351,120949.7573
2006-08-24 09:50:00,50.11,50.2,50.08,50.11,137478.68293322838,20.1351,20.1713,20.1231,20.1351,137478.6829
2006-08-24 09:55:00,50.11,50.2,50.11,50.14,480913.0263675719,20.1351,20.1713,20.1351,20.1472,480913.0264
2006-08-24 10:00:00,50.14,50.18,50.11,50.12,183523.5471599108,20.1472,20.1633,20.1351,20.1392,183523.5472
2006-08-24 10:05:00,50.13,50.21,50.12,50.17,179981.63452708907,20.1432,20.1753,20.1392,20.1592,179981.6345
2006-08-24 10:10:00,50.17,50.25,50.13,50.24,166732.25764134855,20.1592,20.1914,20.1432,20.1874,166732.2576
2006-08-24 10:15:00,50.24,50.35,50.24,50.31,113472.38619965893,20.1874,20.2316,20.1874,20.2155,113472.3862
2006-08-24 10:20:00,50.31,50.37,50.27,50.29,249639.24963924964,20.2155,20.2396,20.1994,20.2075,249639.2496
2006-08-24 10:25:00,50.31,50.31,50.24,50.29,99173.55371900828,20.2155,20.2155,20.1874,20.2075,99173.5537
2006-08-24 10:30:00,50.29,50.3,50.19,50.21,152433.4251606979,20.2075,20.2115,20.1673,20.1753,152433.4252
2006-08-24 10:35:00,50.22,50.24,50.17,50.17,142463.59700905156,20.1793,20.1874,20.1592,20.1592,142463.597
2006-08-24 10:40:00,50.17,50.22,50.14,50.2,87629.54217499672,20.1592,20.1793,20.1472,20.1713,87629.5422
2006-08-24 10:45:00,50.2,50.24,50.2,50.24,77266.16817525908,20.1713,20.1874,20.1713,20.1874,77266.1682
2006-08-24 10:50:00,50.23,50.26,50.19,50.26,102321.92050373869,20.1834,20.1954,20.1673,20.1954,102321.9205
2006-08-24 10:55:00,50.25,50.37,50.24,50.31,119375.57392102848,20.1914,20.2396,20.1874,20.2155,119375.5739
2006-08-24 11:00:00,50.31,50.33,50.24,50.32,66509.24832743015,20.2155,20.2235,20.1874,20.2195,66509.2483
2006-08-24 11:05:00,50.33,50.4,50.32,50.36,98911.18982028074,20.2235,20.2517,20.2195,20.2356,98911.1898
2006-08-24 11:10:00,50.37,50.46,50.36,50.4,131444.3132624951,20.2396,20.2758,20.2356,20.2517,131444.3133
2006-08-24 11:15:00,50.39,50.4,50.29,50.3,44077.13498622589,20.2476,20.2517,20.2075,20.2115,44077.135
2006-08-24 11:20:00,50.3,50.36,50.29,50.33,66771.61222615768,20.2115,20.2356,20.2075,20.2235,66771.6122
2006-08-24 11:25:00,50.33,50.36,50.31,50.34,59950.15085924177,20.2235,20.2356,20.2155,20.2276,59950.1509
2006-08-24 11:30:00,50.34,50.36,50.25,50.26,41453.495998950544,20.2276,20.2356,20.1914,20.1954,41453.496
2006-08-24 11:35:00,50.26,50.3,50.24,50.3,50767.41440377804,20.1954,20.2115,20.1874,20.2115,50767.4144
2006-08-24 11:40:00,50.29,50.29,50.24,50.24,36730.94582185491,20.2075,20.2075,20.1874,20.1874,36730.9458
2006-08-24 11:45:00,50.24,50.24,50.15,50.17,60868.42450478814,20.1874,20.1874,20.1512,20.1592,60868.4245
2006-08-24 11:50:00,50.17,50.18,50.13,50.16,42240.58769513315,20.1592,20.1633,20.1432,20.1552,42240.5877
2006-08-24 11:55:00,50.15,50.17,50.13,50.16,42634.13354322445,20.1512,20.1592,20.1432,20.1552,42634.1335
2006-08-24 12:00:00,50.17,50.21,50.14,50.2,59950.15085924177,20.1592,20.1753,20.1472,20.1713,59950.1509
2006-08-24 12:05:00,50.2,50.21,50.13,50.13,75036.07503607504,20.1713,20.1753,20.1432,20.1432,75036.075
2006-08-24 12:10:00,50.14,50.16,50.12,50.15,41322.31404958678,20.1472,20.1552,20.1392,20.1512,41322.314
2006-08-24 12:15:00,50.15,50.15,50.08,50.08,52997.50754296209,20.1512,20.1512,20.1231,20.1231,52997.5075
2006-08-24 12:20:00,50.09,50.12,50.09,50.11,31746.031746031746,20.1271,20.1392,20.1271,20.1351,31746.0317
2006-08-24 12:25:00,50.11,50.12,50.09,50.1,28335.30106257379,20.1351,20.1392,20.1271,20.1311,28335.3011
2006-08-24 12:30:00,50.09,50.1,50.03,50.04,90384.36311163584,20.1271,20.1311,20.103,20.107,90384.3631
2006-08-24 12:35:00,50.04,50.09,50.01,50.08,47487.86566968385,20.107,20.1271,20.095,20.1231,47487.8657
2006-08-24 12:40:00,50.09,50.21,50.08,50.19,67296.34002361275,20.1271,20.1753,20.1231,20.1673,67296.34
2006-08-24 12:45:00,50.18,50.18,50.08,50.09,32664.30539157812,20.1633,20.1633,20.1231,20.1271,32664.3054
2006-08-24 12:50:00,50.09,50.14,50.08,50.14,33844.94293585203,20.1271,20.1472,20.1231,20.1472,33844.9429
2006-08-24 12:55:00,50.14,50.17,50.14,50.15,35287.94437885347,20.1472,20.1592,20.1472,20.1512,35287.9444
2006-08-24 13:00:00,50.14,50.15,50.11,50.12,60737.242555424375,20.1472,20.1512,20.1351,20.1392,60737.2426
2006-08-24 13:05:00,50.12,50.14,50.09,50.1,56014.69237832874,20.1392,20.1472,20.1271,20.1311,56014.6924
2006-08-24 13:10:00,50.1,50.22,50.1,50.22,98780.00787091696,20.1311,20.1793,20.1311,20.1793,98780.0079
2006-08-24 13:15:00,50.22,50.22,50.12,50.13,40404.0404040404,20.1793,20.1793,20.1392,20.1432,40404.0404
2006-08-24 13:20:00,50.13,50.19,50.11,50.15,73986.6194411649,20.1432,20.1673,20.1351,20.1512,73986.6194
2006-08-24 13:25:00,50.14,50.21,50.14,50.19,35419.12632821724,20.1472,20.1753,20.1472,20.1673,35419.1263
2006-08-24 13:30:00,50.18,50.21,50.15,50.16,56014.69237832874,20.1633,20.1753,20.1512,20.1552,56014.6924
2006-08-24 13:35:00,50.15,50.15,50.08,50.09,54046.96313787223,20.1512,20.1512,20.1231,20.1271,54046.9631
2006-08-24 13:40:00,50.1,50.12,50.09,50.11,20333.20215138397,20.1311,20.1392,20.1271,20.1351,20333.2022
2006-08-24 13:45:00,50.11,50.13,50.08,50.11,38173.94726485636,20.1351,20.1432,20.1231,20.1351,38173.9473
2006-08-24 13:50:00,50.11,50.14,50.09,50.13,22694.477239931784,20.1351,20.1472,20.1271,20.1432,22694.4772
2006-08-24 13:55:00,50.14,50.15,50.08,50.11,44995.40863177227,20.1472,20.1512,20.1231,20.1351,44995.4086
2006-08-24 14:00:00,50.1,50.16,50.08,50.15,32664.30539157812,20.1311,20.1552,20.1231,20.1512,32664.3054
2006-08-24 14:05:00,50.15,50.18,50.15,50.17,44995.40863177227,20.1512,20.1633,20.1512,20.1592,44995.4086
2006-08-24 14:10:00,50.16,50.21,50.14,50.19,78840.3515676243,20.1552,20.1753,20.1472,20.1673,78840.3516
2006-08-24 14:15:00,50.21,50.22,50.18,50.2,97468.1883772793,20.1753,20.1793,20.1633,20.1713,97468.1884
2006-08-24 14:20:00,50.2,50.21,50.16,50.2,44470.6808343172,20.1713,20.1753,20.1552,20.1713,44470.6808
2006-08-24 14:25:00,50.2,50.2,50.17,50.2,44208.31693558966,20.1713,20.1713,20.1592,20.1713,44208.3169
2006-08-24 14:30:00,50.19,50.21,50.17,50.17,49717.9588088679,20.1673,20.1753,20.1592,20.1592,49717.9588
2006-08-24 14:35:00,50.17,50.21,50.17,50.21,64935.06493506494,20.1592,20.1753,20.1592,20.1753,64935.0649
2006-08-24 14:40:00,50.21,50.22,50.15,50.17,90121.99921290833,20.1753,20.1793,20.1512,20.1592,90121.9992
2006-08-24 14:45:00,50.18,50.21,50.16,50.19,46700.77397350125,20.1633,20.1753,20.1552,20.1673,46700.774
2006-08-24 14:50:00,50.19,50.21,50.16,50.2,64279.1551882461,20.1673,20.1753,20.1552,20.1713,64279.1552
2006-08-24 14:55:00,50.2,50.21,50.19,50.19,73330.70969434606,20.1713,20.1753,20.1673,20.1673,73330.7097
2006-08-24 15:00:00,50.19,50.23,50.17,50.19,90909.09090909093,20.1673,20.1834,20.1592,20.1673,90909.0909
2006-08-24 15:05:00,50.19,50.21,50.19,50.21,113865.93204775023,20.1673,20.1753,20.1673,20.1753,113865.932
2006-08-24 15:10:00,50.2,50.21,50.17,50.19,65066.24688442871,20.1713,20.1753,20.1592,20.1673,65066.2469
2006-08-24 15:15:00,50.2,50.2,50.11,50.15,128951.8562245835,20.1713,20.1713,20.1351,20.1512,128951.8562
2006-08-24 15:20:00,50.14,50.16,50.09,50.09,126328.21723730816,20.1472,20.1552,20.1271,20.1271,126328.2172
2006-08-24 15:25:00,50.1,50.11,50.08,50.08,66771.61222615768,20.1311,20.1351,20.1231,20.1231,66771.6122
2006-08-24 15:30:00,50.09,50.17,50.08,50.14,158336.61288206742,20.1271,20.1592,20.1231,20.1472,158336.6129
2006-08-24 15:35:00,50.15,50.19,50.15,50.16,161353.7977174341,20.1512,20.1673,20.1512,20.1552,161353.7977
2006-08-24 15:40:00,50.16,50.17,50.13,50.14,171979.53561589925,20.1552,20.1592,20.1432,20.1472,171979.5356
2006-08-24 15:45:00,50.14,50.25,50.14,50.21,349075.16725698544,20.1472,20.1914,20.1472,20.1753,349075.1673
2006-08-24 15:50:00,50.21,50.26,50.2,50.24,189689.0987800079,20.1753,20.1954,20.1713,20.1874,189689.0988
2006-08-24 15:55:00,50.23,50.27,50.22,50.23,277318.6409550046,20.1834,20.1994,20.1793,20.1834,277318.641
2006-08-25 09:30:00,50.54,50.61,50.31,50.35,281385.2813852814,20.3079,20.336,20.2155,20.2316,281385.2814
2006-08-25 09:35:00,50.37,50.56,50.33,50.5,160173.16017316017,20.2396,20.316,20.2235,20.2918,160173.1602
2006-08-25 09:40:00,50.49,50.73,50.48,50.7,225501.7709563164,20.2878,20.3843,20.2838,20.3722,225501.771
2006-08-25 09:45:00,50.7,50.78,50.59,50.78,192443.91971664692,20.3722,20.4044,20.328,20.4044,192443.9197
2006-08-25 09:50:00,50.77,50.8,50.58,50.59,169749.44247671522,20.4003,20.4124,20.324,20.328,169749.4425
2006-08-25 09:55:00,50.6,50.69,50.55,50.69,90646.72701036338,20.332,20.3682,20.3119,20.3682,90646.727
2006-08-25 10:00:00,50.69,50.72,50.59,50.72,132231.40495867768,20.3682,20.3802,20.328,20.3802,132231.405
2006-08-25 10:05:00,50.71,50.91,50.71,50.9,224845.8612094976,20.3762,20.4566,20.3762,20.4526,224845.8612
2006-08-25 10:10:00,50.9,50.94,50.86,50.92,102059.55660501117,20.4526,20.4686,20.4365,20.4606,102059.5566
2006-08-25 10:15:00,50.93,51.04,50.92,50.92,201101.9283746557,20.4646,20.5088,20.4606,20.4606,201101.9284
2006-08-25 10:20:00,50.93,51.0,50.91,50.94,111111.11111111112,20.4646,20.4928,20.4566,20.4686,111111.1111
2006-08-25 10:25:00,50.94,51.01,50.94,51.0,93008.0020989112,20.4686,20.4968,20.4686,20.4928,93008.0021
2006-08-25 10:30:00,51.01,51.05,51.0,51.01,93270.36599763871,20.4968,20.5128,20.4928,20.4968,93270.366
2006-08-25 10:35:00,51.01,51.07,51.01,51.07,146267.87354060082,20.4968,20.5209,20.4968,20.5209,146267.8735
2006-08-25 10:40:00,51.07,51.07,51.01,51.07,100223.0093139184,20.5209,20.5209,20.4968,20.5209,100223.0093
2006-08-25 10:45:00,51.06,51.08,51.01,51.01,155844.15584415584,20.5169,20.5249,20.4968,20.4968,155844.1558
2006-08-25 10:50:00,51.01,51.07,50.95,50.96,114390.6598452053,20.4968,20.5209,20.4727,20.4767,114390.6598
2006-08-25 10:55:00,50.96,50.98,50.89,50.96,107962.74432638068,20.4767,20.4847,20.4486,20.4767,107962.7443
2006-08-25 11:00:00,50.97,50.97,50.86,50.89,104945.55949101404,20.4807,20.4807,20.4365,20.4486,104945.5595
2006-08-25 11:05:00,50.89,50.91,50.81,50.91,82513.4461498098,20.4486,20.4566,20.4164,20.4566,82513.4461
2006-08-25 11:10:00,50.91,50.91,50.81,50.81,143119.5067558704,20.4566,20.4566,20.4164,20.4164,143119.5068
2006-08-25 11:15:00,50.81,50.93,50.81,50.91,47225.50177095632,20.4164,20.4646,20.4164,20.4566,47225.5018
2006-08-25 11:20:00,50.91,50.97,50.91,50.95,56670.60212514758,20.4566,20.4807,20.4566,20.4727,56670.6021
2006-08-25 11:25:00,50.92,50.98,50.22,50.97,50242.68660632297,20.4606,20.4847,20.1793,20.4807,50242.6866
2006-08-25 11:30:00,50.96,50.96,50.87,50.89,48930.86711268529,20.4767,20.4767,20.4405,20.4486,48930.8671
2006-08-25 11:35:00,50.9,50.91,50.8,50.8,55752.32847960121,20.4526,20.4566,20.4124,20.4124,55752.3285
2006-08-25 11:40:00,50.81,50.84,50.72,50.73,72412.43604879969,20.4164,20.4285,20.3802,20.3843,72412.436
2006-08-25 11:45:00,50.73,50.84,50.7,50.78,52079.23389741572,20.3843,20.4285,20.3722,20.4044,52079.2339
2006-08-25 11:50:00,50.79,50.8,50.73,50.78,42109.405745769385,20.4084,20.4124,20.3843,20.4044,42109.4057
2006-08-25 11:55:00,50.78,50.78,50.74,50.74,44077.13498622589,20.4044,20.4044,20.3883,20.3883,44077.135
2006-08-25 12:00:00,50.74,50.75,50.62,50.63,55358.78263150991,20.3883,20.3923,20.3401,20.3441,55358.7826
2006-08-25 12:05:00,50.63,50.71,50.59,50.67,69919.9790108881,20.3441,20.3762,20.328,20.3602,69919.979
2006-08-25 12:10:00,50.67,50.73,50.62,50.72,59294.24111242293,20.3602,20.3843,20.3401,20.3802,59294.2411
2006-08-25 12:15:00,50.73,50.73,50.65,50.7,50767.41440377804,20.3843,20.3843,20.3521,20.3722,50767.4144
2006-08-25 12:20:00,50.7,50.76,50.69,50.74,49849.14075823167,20.3722,20.3963,20.3682,20.3883,49849.1408
2006-08-25 12:25:00,50.74,50.75,50.72,50.75,64279.1551882461,20.3883,20.3923,20.3802,20.3923,64279.1552
2006-08-25 12:30:00,50.75,50.88,50.74,50.85,67689.88587170406,20.3923,20.4445,20.3883,20.4325,67689.8859
2006-08-25 12:35:00,50.86,50.88,50.78,50.8,78709.16961826052,20.4365,20.4445,20.4044,20.4124,78709.1696
2006-08-25 12:40:00,50.8,50.8,50.71,50.78,68870.52341597796,20.4124,20.4124,20.3762,20.4044,68870.5234
2006-08-25 12:45:00,50.78,50.83,50.75,50.79,47750.229568411385,20.4044,20.4244,20.3923,20.4084,47750.2296
2006-08-25 12:50:00,50.79,50.82,50.78,50.81,20202.0202020202,20.4084,20.4204,20.4044,20.4164,20202.0202
2006-08-25 12:55:00,50.8,50.86,50.79,50.85,38042.76531549259,20.4124,20.4365,20.4084,20.4325,38042.7653
2006-08-25 13:00:00,50.85,50.85,50.76,50.8,62180.243998425816,20.4325,20.4325,20.3963,20.4124,62180.244
2006-08-25 13:05:00,50.79,50.8,50.75,50.76,66640.43027679392,20.4084,20.4124,20.3923,20.3963,66640.4303
2006-08-25 13:10:00,50.77,50.77,50.72,50.74,91696.18260527353,20.4003,20.4003,20.3802,20.3883,91696.1826
2006-08-25 13:15:00,50.73,50.75,50.68,50.69,66640.43027679392,20.3843,20.3923,20.3642,20.3682,66640.4303
2006-08-25 13:20:00,50.69,50.69,50.6,50.6,36337.39997376361,20.3682,20.3682,20.332,20.332,36337.4
2006-08-25 13:25:00,50.6,50.64,50.59,50.62,26629.935720844813,20.332,20.3481,20.328,20.3401,26629.9357
2006-08-25 13:30:00,50.62,50.71,50.62,50.7,35025.58048012594,20.3401,20.3762,20.3401,20.3722,35025.5805
2006-08-25 13:35:00,50.7,50.71,50.66,50.68,37124.49166994622,20.3722,20.3762,20.3561,20.3642,37124.4917
2006-08-25 13:40:00,50.69,50.72,50.67,50.67,49455.59491014037,20.3682,20.3802,20.3602,20.3602,49455.5949
2006-08-25 13:45:00,50.68,50.68,50.62,50.66,48274.95736586646,20.3642,20.3642,20.3401,20.3561,48274.9574
2006-08-25 13:50:00,50.65,50.68,50.63,50.65,22563.295290568018,20.3521,20.3642,20.3441,20.3521,22563.2953
2006-08-25 13:55:00,50.65,50.69,50.63,50.65,19414.9285058376,20.3521,20.3682,20.3441,20.3521,19414.9285
2006-08-25 14:00:00,50.65,50.69,50.64,50.66,22825.659189295555,20.3521,20.3682,20.3481,20.3561,22825.6592
2006-08-25 14:05:00,50.66,50.69,50.65,50.69,35156.7624294897,20.3561,20.3682,20.3521,20.3682,35156.7624
2006-08-25 14:10:00,50.69,50.69,50.61,50.61,47487.86566968385,20.3682,20.3682,20.336,20.336,47487.8657
2006-08-25 14:15:00,50.61,50.63,50.55,50.62,77790.89597271416,20.336,20.3441,20.3119,20.3401,77790.896
2006-08-25 14:20:00,50.61,50.65,50.6,50.65,57720.057720057725,20.336,20.3521,20.332,20.3521,57720.0577
2006-08-25 14:25:00,50.65,50.68,50.63,50.68,29384.756657483933,20.3521,20.3642,20.3441,20.3642,29384.7567
2006-08-25 14:30:00,50.67,50.68,50.65,50.68,63885.6093401548,20.3602,20.3642,20.3521,20.3642,63885.6093
2006-08-25 14:35:00,50.68,50.69,50.65,50.66,52997.50754296209,20.3642,20.3682,20.3521,20.3561,52997.5075
2006-08-25 14:40:00,50.66,50.69,50.63,50.65,42502.951593860686,20.3561,20.3682,20.3441,20.3521,42502.9516
2006-08-25 14:45:00,50.65,50.66,50.64,50.65,24924.57037911584,20.3521,20.3561,20.3481,20.3521,24924.5704
2006-08-25 14:50:00,50.64,50.65,50.6,50.62,35681.49022694477,20.3481,20.3521,20.332,20.3401,35681.4902
2006-08-25 14:55:00,50.63,50.63,50.56,50.57,34369.670733307095,20.3441,20.3441,20.316,20.32,34369.6707
2006-08-25 15:00:00,50.59,50.66,50.57,50.63,54571.6909353273,20.328,20.3561,20.32,20.3441,54571.6909
2006-08-25 15:05:00,50.62,50.68,50.62,50.65,79365.07936507936,20.3401,20.3642,20.3401,20.3521,79365.0794
2006-08-25 15:10:00,50.65,50.69,50.64,50.68,45388.95447986357,20.3521,20.3682,20.3481,20.3642,45388.9545
2006-08-25 15:15:00,50.68,50.69,50.67,50.67,55883.510428964975,20.3642,20.3682,20.3602,20.3602,55883.5104
2006-08-25 15:20:00,50.66,50.7,50.66,50.7,52210.41584677949,20.3561,20.3722,20.3561,20.3722,52210.4158
2006-08-25 15:25:00,50.71,50.71,50.65,50.65,54571.6909353273,20.3762,20.3762,20.3521,20.3521,54571.6909
2006-08-25 15:30:00,50.64,50.67,50.62,50.65,55752.32847960121,20.3481,20.3602,20.3401,20.3521,55752.3285
2006-08-25 15:35:00,50.66,50.69,50.65,50.65,55358.78263150991,20.3561,20.3682,20.3521,20.3521,55358.7826
2006-08-25 15:40:00,50.65,50.68,50.63,50.68,51948.05194805195,20.3521,20.3642,20.3441,20.3642,51948.0519
2006-08-25 15:45:00,50.68,50.69,50.63,50.63,94975.7313393677,20.3642,20.3682,20.3441,20.3441,94975.7313
2006-08-25 15:50:00,50.63,50.64,50.53,50.54,125672.30749048931,20.3441,20.3481,20.3039,20.3079,125672.3075
2006-08-25 15:55:00,50.53,50.56,50.51,50.53,118982.02807293716,20.3039,20.316,20.2959,20.3039,118982.0281
2006-08-28 09:30:00,50.12,50.2,50.12,50.19,240981.240981241,20.1392,20.1713,20.1392,20.1673,240981.241
2006-08-28 09:35:00,50.2,50.3,50.12,50.19,175259.08434999344,20.1713,20.2115,20.1392,20.1673,175259.0843
2006-08-28 09:40:00,50.19,50.26,50.14,50.21,208316.93558966287,20.1673,20.1954,20.1472,20.1753,208316.9356
2006-08-28 09:45:00,50.21,50.46,50.17,50.46,171717.17171717173,20.1753,20.2758,20.1592,20.2758,171717.1717
2006-08-28 09:50:00,50.47,50.52,50.37,50.46,129607.76597140236,20.2798,20.2999,20.2396,20.2758,129607.766
2006-08-28 09:55:00,50.46,50.46,50.37,50.37,73199.52774498229,20.2758,20.2758,20.2396,20.2396,73199.5277
2006-08-28 10:00:00,50.41,50.45,50.36,50.37,91958.54650400105,20.2557,20.2718,20.2356,20.2396,91958.5465
2006-08-28 10:05:00,50.35,50.39,50.31,50.33,88547.8158205431,20.2316,20.2476,20.2155,20.2235,88547.8158
2006-08-28 10:10:00,50.33,50.35,50.21,50.26,73986.6194411649,20.2235,20.2316,20.1753,20.1954,73986.6194
2006-08-28 10:15:00,50.25,50.25,50.16,50.2,124754.03384494294,20.1914,20.1914,20.1552,20.1713,124754.0338
2006-08-28 10:20:00,50.2,50.34,50.2,50.33,67296.34002361275,20.1713,20.2276,20.1713,20.2235,67296.34
2006-08-28 10:25:00,50.33,50.35,50.3,50.31,112816.4764528401,20.2235,20.2316,20.2115,20.2155,112816.4765
2006-08-28 10:30:00,50.31,50.35,50.3,50.33,72281.25409943592,20.2155,20.2316,20.2115,20.2235,72281.2541
2006-08-28 10:35:00,50.34,50.41,50.32,50.37,77659.71402335039,20.2276,20.2557,20.2195,20.2396,77659.714
2006-08-28 10:40:00,50.36,50.39,50.3,50.37,103633.73999737635,20.2356,20.2476,20.2115,20.2396,103633.74
2006-08-28 10:45:00,50.37,50.38,50.25,50.27,80020.9891118982,20.2396,20.2436,20.1914,20.1994,80020.9891
2006-08-28 10:50:00,50.27,50.32,50.24,50.3,52079.23389741572,20.1994,20.2195,20.1874,20.2115,52079.2339
2006-08-28 10:55:00,50.31,50.35,50.29,50.34,39092.22091040273,20.2155,20.2316,20.2075,20.2276,39092.2209
2006-08-28 11:00:00,50.34,50.38,50.33,50.33,32401.941492850587,20.2276,20.2436,20.2235,20.2235,32401.9415
2006-08-28 11:05:00,50.33,50.34,50.29,50.31,17578.38121474485,20.2235,20.2276,20.2075,20.2155,17578.3812
2006-08-28 11:10:00,50.31,50.33,50.27,50.27,41453.495998950544,20.2155,20.2235,20.1994,20.1994,41453.496
2006-08-28 11:15:00,50.27,50.34,50.27,50.31,36075.03607503608,20.1994,20.2276,20.1994,20.2155,36075.0361
2006-08-28 11:20:00,50.31,50.34,50.3,50.3,40535.22235340417,20.2155,20.2276,20.2115,20.2115,40535.2224
2006-08-28 11:25:00,50.31,50.35,50.3,50.31,69395.25121343303,20.2155,20.2316,20.2115,20.2155,69395.2512
2006-08-28 11:30:00,50.3,50.36,50.24,50.27,84349.99344090253,20.2115,20.2356,20.1874,20.1994,84349.9934
2006-08-28 11:35:00,50.27,50.3,50.24,50.28,53653.417289780926,20.1994,20.2115,20.1874,20.2034,53653.4173
2006-08-28 11:40:00,50.27,50.3,50.17,50.21,86842.45047881412,20.1994,20.2115,20.1592,20.1753,86842.4505
2006-08-28 11:45:00,50.21,50.26,50.16,50.21,72805.981896891,20.1753,20.1954,20.1552,20.1753,72805.9819
2006-08-28 11:50:00,50.21,50.29,50.2,50.23,88941.3616686344,20.1753,20.2075,20.1713,20.1834,88941.3617
2006-08-28 11:55:00,50.23,50.28,50.2,50.2,81463.99055489965,20.1834,20.2034,20.1713,20.1713,81463.9906
2006-08-28 12:00:00,50.19,50.23,50.18,50.2,56932.96602387512,20.1673,20.1834,20.1633,20.1713,56932.966
2006-08-28 12:05:00,50.21,50.25,50.19,50.21,53522.23534041716,20.1753,20.1914,20.1673,20.1753,53522.2353
2006-08-28 12:10:00,50.21,50.22,50.17,50.19,60606.06060606061,20.1753,20.1793,20.1592,20.1673,60606.0606
2006-08-28 12:15:00,50.18,50.24,50.17,50.2,61393.152302243216,20.1633,20.1874,20.1592,20.1713,61393.1523
2006-08-28 12:20:00,50.2,50.24,50.19,50.2,61917.88009969828,20.1713,20.1874,20.1673,20.1713,61917.8801
2006-08-28 12:25:00,50.2,50.2,50.13,50.13,82251.08225108225,20.1713,20.1713,20.1432,20.1432,82251.0823
2006-08-28 12:30:00,50.14,50.14,50.07,50.08,77003.80427653155,20.1472,20.1472,20.1191,20.1231,77003.8043
2006-08-28 12:35:00,50.08,50.12,50.04,50.04,87629.54217499672,20.1231,20.1392,20.107,20.107,87629.5422
2006-08-28 12:40:00,50.04,50.1,50.03,50.08,50111.5046569592,20.107,20.1311,20.103,20.1231,50111.5047
2006-08-28 12:45:00,50.08,50.12,50.07,50.11,70969.43460579825,20.1231,20.1392,20.1191,20.1351,70969.4346
2006-08-28 12:50:00,50.09,50.14,50.08,50.11,48143.77541650269,20.1271,20.1472,20.1231,20.1351,48143.7754
2006-08-28 12:55:00,50.1,50.12,50.08,50.09,31483.66784730421,20.1311,20.1392,20.1231,20.1271,31483.6678
2006-08-28 13:00:00,50.1,50.12,50.08,50.11,52997.50754296209,20.1311,20.1392,20.1231,20.1351,52997.5075
2006-08-28 13:05:00,50.11,50.13,50.09,50.09,42896.49744195199,20.1351,20.1432,20.1271,20.1271,42896.4974
2006-08-28 13:10:00,50.09,50.1,50.07,50.08,97861.7342253706,20.1271,20.1311,20.1191,20.1231,97861.7342
2006-08-28 13:15:00,50.08,50.11,50.08,50.09,18890.200708382526,20.1231,20.1351,20.1231,20.1271,18890.2007
2006-08-28 13:20:00,50.1,50.11,50.07,50.11,32795.48734094189,20.1311,20.1351,20.1191,20.1351,32795.4873
2006-08-28 13:25:00,50.11,50.12,50.05,50.05,27285.84546766365,20.1351,20.1392,20.111,20.111,27285.8455
2006-08-28 13:30:00,50.05,50.07,50.04,50.05,44601.86278368097,20.111,20.1191,20.107,20.111,44601.8628
2006-08-28 13:35:00,50.06,50.08,50.04,50.05,29384.756657483933,20.115,20.1231,20.107,20.111,29384.7567
2006-08-28 13:40:00,50.06,50.08,50.04,50.05,47487.86566968385,20.115,20.1231,20.107,20.111,47487.8657
2006-08-28 13:45:00,50.04,50.1,50.04,50.06,50505.05050505051,20.107,20.1311,20.107,20.115,50505.0505
2006-08-28 13:50:00,50.06,50.13,50.06,50.11,58375.96746687656,20.115,20.1432,20.115,20.1351,58375.9675
2006-08-28 13:55:00,50.1,50.14,50.07,50.12,59818.968909878,20.1311,20.1472,20.1191,20.1392,59818.9689
2006-08-28 14:00:00,50.13,50.15,50.07,50.11,68214.61366915912,20.1432,20.1512,20.1191,20.1351,68214.6137
2006-08-28 14:05:00,50.1,50.11,50.05,50.06,80152.17106126198,20.1311,20.1351,20.111,20.115,80152.1711
2006-08-28 14:10:00,50.06,50.12,50.06,50.09,65197.42883379247,20.115,20.1392,20.115,20.1271,65197.4288
2006-08-28 14:15:00,50.09,50.09,50.04,50.07,125278.761642398,20.1271,20.1271,20.107,20.1191,125278.7616
2006-08-28 14:20:00,50.08,50.08,50.04,50.04,44208.31693558966,20.1231,20.1231,20.107,20.107,44208.3169
2006-08-28 14:25:00,50.04,50.06,50.03,50.05,61524.33425160698,20.107,20.115,20.103,20.111,61524.3343
2006-08-28 14:30:00,50.04,50.08,50.04,50.04,54965.2367834186,20.107,20.1231,20.107,20.107,54965.2368
2006-08-28 14:35:00,50.04,50.08,50.04,50.06,29647.120556211463,20.107,20.1231,20.107,20.115,29647.1206
2006-08-28 14:40:00,50.07,50.07,50.02,50.02,54571.6909353273,20.1191,20.1191,20.099,20.099,54571.6909
2006-08-28 14:45:00,50.02,50.04,50.01,50.02,67821.06782106782,20.099,20.107,20.095,20.099,67821.0678
2006-08-28 14:50:00,50.02,50.07,50.01,50.05,77134.98622589532,20.099,20.1191,20.095,20.111,77134.9862
2006-08-28 14:55:00,50.05,50.11,50.04,50.1,68345.7956185229,20.111,20.1351,20.107,20.1311,68345.7956
2006-08-28 15:00:00,50.09,50.12,50.03,50.08,85924.17683326775,20.1271,20.1392,20.103,20.1231,85924.1768
2006-08-28 15:05:00,50.08,50.17,50.08,50.15,69788.79706152434,20.1231,20.1592,20.1231,20.1512,69788.7971
2006-08-28 15:10:00,50.14,50.15,50.1,50.11,56145.87432769251,20.1472,20.1512,20.1311,20.1351,56145.8743
2006-08-28 15:15:00,50.11,50.12,50.06,50.06,78053.2598714417,20.1351,20.1392,20.115,20.115,78053.2599
2006-08-28 15:20:00,50.06,50.08,50.03,50.08,40535.22235340417,20.115,20.1231,20.103,20.1231,40535.2224
2006-08-28 15:25:00,50.07,50.08,50.06,50.08,49980.32270759544,20.1191,20.1231,20.115,20.1231,49980.3227
2006-08-28 15:30:00,50.08,50.09,50.06,50.08,96681.09668109668,20.1231,20.1271,20.115,20.1231,96681.0967
2006-08-28 15:35:00,50.08,50.08,50.01,50.01,101010.10101010102,20.1231,20.1231,20.095,20.095,101010.101
2006-08-28 15:40:00,50.01,50.06,49.98,50.06,91958.54650400105,20.095,20.115,20.0829,20.115,91958.5465
2006-08-28 15:45:00,50.06,50.13,50.06,50.09,122655.12265512266,20.115,20.1432,20.115,20.1271,122655.1227
2006-08-28 15:50:00,50.08,50.15,50.08,50.1,186934.2778433688,20.1231,20.1512,20.1231,20.1311,186934.2778
2006-08-28 15:55:00,50.1,50.14,50.06,50.1,236127.5088547816,20.1311,20.1472,20.115,20.1311,236127.5089
2006-08-29 09:30:00,50.0,50.01,49.83,49.9,320215.1383969566,20.0909,20.095,20.0226,20.0508,320215.1384
2006-08-29 09:35:00,49.93,49.93,49.8,49.8,120687.39341466616,20.0628,20.0628,20.0106,20.0106,120687.3934
2006-08-29 09:40:00,49.8,49.86,49.74,49.74,200708.38252656435,20.0106,20.0347,19.9865,19.9865,200708.3825
2006-08-29 09:45:00,49.74,49.78,49.63,49.65,218680.3095894005,19.9865,20.0025,19.9423,19.9503,218680.3096
2006-08-29 09:50:00,49.66,49.73,49.62,49.72,113997.113997114,19.9543,19.9824,19.9382,19.9784,113997.114
2006-08-29 09:55:00,49.67,49.82,49.67,49.77,97205.82447855176,19.9583,20.0186,19.9583,19.9985,97205.8245
2006-08-29 10:00:00,49.76,49.82,49.66,49.7,161222.61576807033,19.9945,20.0186,19.9543,19.9704,161222.6158
2006-08-29 10:05:00,49.69,49.74,49.58,49.6,161222.61576807033,19.9664,19.9865,19.9222,19.9302,161222.6158
2006-08-29 10:10:00,49.6,49.62,49.41,49.45,283877.738423193,19.9302,19.9382,19.8539,19.8699,283877.7384
2006-08-29 10:15:00,49.46,49.58,49.4,49.53,215138.3969565788,19.874,19.9222,19.8498,19.9021,215138.397
2006-08-29 10:20:00,49.55,49.56,49.47,49.52,223271.6778171324,19.9101,19.9141,19.878,19.8981,223271.6778
2006-08-29 10:25:00,49.52,49.52,49.47,49.48,199790.108881018,19.8981,19.8981,19.878,19.882,199790.1089
2006-08-29 10:30:00,49.47,49.51,49.35,49.38,280860.5535878263,19.878,19.894,19.8298,19.8418,280860.5536
2006-08-29 10:35:00,49.38,49.44,49.33,49.37,168044.07713498623,19.8418,19.8659,19.8217,19.8378,168044.0771
2006-08-29 10:40:00,49.37,49.44,49.37,49.42,156762.42948970222,19.8378,19.8659,19.8378,19.8579,156762.4295
2006-08-29 10:45:00,49.43,49.53,49.43,49.46,139839.9580217762,19.8619,19.9021,19.8619,19.874,139839.958
2006-08-29 10:50:00,49.45,49.47,49.28,49.29,87498.36022563296,19.8699,19.878,19.8016,19.8056,87498.3602
2006-08-29 10:55:00,49.28,49.28,49.21,49.22,261707.98898071627,19.8016,19.8016,19.7735,19.7775,261707.989
2006-08-29 11:00:00,49.22,49.39,49.22,49.36,102977.83025055753,19.7775,19.8458,19.7775,19.8338,102977.8303
2006-08-29 11:05:00,49.35,49.36,49.26,49.26,77003.80427653155,19.8298,19.8338,19.7936,19.7936,77003.8043
2006-08-29 11:10:00,49.25,49.26,49.18,49.23,126328.21723730816,19.7896,19.7936,19.7614,19.7815,126328.2172
2006-08-29 11:15:00,49.24,49.29,49.2,49.21,127640.03673094582,19.7856,19.8056,19.7695,19.7735,127640.0367
2006-08-29 11:20:00,49.21,49.27,49.19,49.21,110979.92916174736,19.7735,19.7976,19.7655,19.7735,110979.9292
2006-08-29 11:25:00,49.21,49.27,49.19,49.27,156500.0655909747,19.7735,19.7976,19.7655,19.7976,156500.0656
2006-08-29 11:30:00,49.28,49.34,49.26,49.31,146530.23743932834,19.8016,19.8257,19.7936,19.8137,146530.2374
2006-08-29 11:35:00,49.31,49.35,49.28,49.29,130001.31181949364,19.8137,19.8298,19.8016,19.8056,130001.3118
2006-08-29 11:40:00,49.29,49.3,49.21,49.22,70051.16096025187,19.8056,19.8097,19.7735,19.7775,70051.161
2006-08-29 11:45:00,49.23,49.24,49.18,49.18,147842.05693296602,19.7815,19.7856,19.7614,19.7614,147842.0569
2006-08-29 11:50:00,49.18,49.21,49.17,49.21,246097.337006428,19.7614,19.7735,19.7574,19.7735,246097.337
2006-08-29 11:55:00,49.21,49.24,49.2,49.24,93401.5479470025,19.7735,19.7856,19.7695,19.7856,93401.5479
2006-08-29 12:00:00,49.24,49.28,49.24,49.28,130001.31181949364,19.7856,19.8016,19.7856,19.8016,130001.3118
2006-08-29 12:05:00,49.28,49.35,49.24,49.24,79102.71546635183,19.8016,19.8298,19.7856,19.7856,79102.7155
2006-08-29 12:10:00,49.25,49.26,49.19,49.2,72412.43604879969,19.7896,19.7936,19.7655,19.7695,72412.436
2006-08-29 12:15:00,49.2,49.22,49.18,49.21,57720.057720057725,19.7695,19.7775,19.7614,19.7735,57720.0577
2006-08-29 12:20:00,49.21,49.22,49.18,49.19,42371.76964449692,19.7735,19.7775,19.7614,19.7655,42371.7696
2006-08-29 12:25:00,49.2,49.2,49.17,49.17,94319.82159254886,19.7695,19.7695,19.7574,19.7574,94319.8216
2006-08-29 12:30:00,49.18,49.21,49.17,49.2,86055.35878263152,19.7614,19.7735,19.7574,19.7695,86055.3588
2006-08-29 12:35:00,49.2,49.23,49.18,49.23,45913.68227731864,19.7695,19.7815,19.7614,19.7815,45913.6823
2006-08-29 12:40:00,49.22,49.24,49.21,49.22,47094.31982159255,19.7775,19.7856,19.7735,19.7775,47094.3198
2006-08-29 12:45:00,49.24,49.24,49.18,49.18,50636.23245441428,19.7856,19.7856,19.7614,19.7614,50636.2325
2006-08-29 12:50:00,49.18,49.19,49.17,49.18,61524.33425160698,19.7614,19.7655,19.7574,19.7614,61524.3343
2006-08-29 12:55:00,49.19,49.2,49.17,49.17,73855.43749180113,19.7655,19.7695,19.7574,19.7574,73855.4375
2006-08-29 13:00:00,49.17,49.18,49.14,49.17,195067.55870392235,19.7574,19.7614,19.7454,19.7574,195067.5587
2006-08-29 13:05:00,49.16,49.24,49.16,49.24,76216.71258034895,19.7534,19.7856,19.7534,19.7856,76216.7126
2006-08-29 13:10:00,49.24,49.26,49.21,49.24,77922.07792207792,19.7856,19.7936,19.7735,19.7856,77922.0779
2006-08-29 13:15:00,49.23,49.25,49.21,49.25,61393.152302243216,19.7815,19.7896,19.7735,19.7896,61393.1523
2006-08-29 13:20:00,49.24,49.24,49.2,49.21,48406.13931523023,19.7856,19.7856,19.7695,19.7735,48406.1393
2006-08-29 13:25:00,49.22,49.23,49.2,49.21,24662.2064803883,19.7775,19.7815,19.7695,19.7735,24662.2065
2006-08-29 13:30:00,49.21,49.26,49.21,49.24,71625.34435261709,19.7735,19.7936,19.7735,19.7856,71625.3444
2006-08-29 13:35:00,49.24,49.31,49.23,49.29,58769.513314967866,19.7856,19.8137,19.7815,19.8056,58769.5133
2006-08-29 13:40:00,49.29,49.31,49.25,49.28,74117.80139052866,19.8056,19.8137,19.7896,19.8016,74117.8014
2006-08-29 13:45:00,49.28,49.34,49.28,49.31,84087.629542175,19.8016,19.8257,19.8016,19.8137,84087.6295
2006-08-29 13:50:00,49.32,49.36,49.32,49.35,70182.34290961563,19.8177,19.8338,19.8177,19.8298,70182.3429
2006-08-29 13:55:00,49.34,49.35,49.31,49.31,52341.59779614325,19.8257,19.8298,19.8137,19.8137,52341.5978
2006-08-29 14:00:00,49.31,49.31,49.24,49.28,186934.2778433688,19.8137,19.8137,19.7856,19.8016,186934.2778
2006-08-29 14:05:00,49.28,49.42,49.28,49.39,180637.544273908,19.8016,19.8579,19.8016,19.8458,180637.5443
2006-08-29 14:10:00,49.38,49.47,49.36,49.46,139184.04827495737,19.8418,19.878,19.8338,19.874,139184.0483
2006-08-29 14:15:00,49.45,49.52,49.37,49.41,134855.04394595305,19.8699,19.8981,19.8378,19.8539,134855.0439
2006-08-29 14:20:00,49.41,49.52,49.41,49.45,188639.64318509767,19.8539,19.8981,19.8539,19.8699,188639.6432
2006-08-29 14:25:00,49.47,49.47,49.39,49.4,98911.18982028074,19.878,19.878,19.8458,19.8498,98911.1898
2006-08-29 14:30:00,49.4,49.47,49.37,49.37,118063.7544273908,19.8498,19.878,19.8378,19.8378,118063.7544
2006-08-29 14:35:00,49.36,49.44,49.34,49.37,87891.90607372425,19.8338,19.8659,19.8257,19.8378,87891.9061
2006-08-29 14:40:00,49.37,49.4,49.31,49.32,132624.950806769,19.8378,19.8498,19.8137,19.8177,132624.9508
2006-08-29 14:45:00,49.32,49.38,49.32,49.35,80414.53495998951,19.8177,19.8418,19.8177,19.8298,80414.535
2006-08-29 14:50:00,49.36,49.4,49.31,49.31,85268.2670864489,19.8338,19.8498,19.8137,19.8137,85268.2671
2006-08-29 14:55:00,49.31,49.33,49.26,49.29,93795.0937950938,19.8137,19.8217,19.7936,19.8056,93795.0938
2006-08-29 15:00:00,49.27,49.32,49.27,49.3,148629.14862914864,19.7976,19.8177,19.7976,19.8097,148629.1486
2006-08-29 15:05:00,49.3,49.34,49.26,49.26,82382.26420044602,19.8097,19.8257,19.7936,19.7936,82382.2642
2006-08-29 15:10:00,49.27,49.27,49.17,49.19,117014.29883248064,19.7976,19.7976,19.7574,19.7655,117014.2988
2006-08-29 15:15:00,49.18,49.26,49.17,49.22,99960.64541519088,19.7614,19.7936,19.7574,19.7775,99960.6454
2006-08-29 15:20:00,49.23,49.34,49.23,49.34,135510.95369277187,19.7815,19.8257,19.7815,19.8257,135510.9537
2006-08-29 15:25:00,49.34,49.36,49.29,49.3,135642.13564213563,19.8257,19.8338,19.8056,19.8097,135642.1356
2006-08-29 15:30:00,49.3,49.36,49.29,49.36,113472.38619965893,19.8097,19.8338,19.8056,19.8338,113472.3862
2006-08-29 15:35:00,49.37,49.37,49.32,49.34,147186.1471861472,19.8378,19.8378,19.8177,19.8257,147186.1472
2006-08-29 15:40:00,49.34,49.4,49.32,49.33,299750.75429620885,19.8257,19.8498,19.8177,19.8217,299750.7543
2006-08-29 15:45:00,49.33,49.4,49.32,49.37,201626.6561721108,19.8217,19.8498,19.8177,19.8378,201626.6562
2006-08-29 15:50:00,49.36,49.38,49.32,49.32,259215.5319428047,19.8338,19.8418,19.8177,19.8177,259215.5319
2006-08-29 15:55:00,49.32,49.34,49.31,49.32,402335.0386986751,19.8177,19.8257,19.8137,19.8177,402335.0387
2006-08-30 09:30:00,49.37,49.43,49.32,49.39,223009.31391840483,19.8378,19.8619,19.8177,19.8458,223009.3139
2006-08-30 09:35:00,49.4,49.4,49.06,49.09,173684.90095762824,19.8498,19.8498,19.7132,19.7253,173684.901
2006-08-30 09:40:00,49.08,49.22,49.08,49.18,165682.80204643842,19.7213,19.7775,19.7213,19.7614,165682.802
2006-08-30 09:45:00,49.18,49.18,49.08,49.13,131313.1313131313,19.7614,19.7614,19.7213,19.7414,131313.1313
2006-08-30 09:50:00,49.13,49.15,48.94,48.96,261183.2611832612,19.7414,19.7494,19.665,19.673,261183.2612
2006-08-30 09:55:00,48.97,48.99,48.81,48.83,170274.1702741703,19.6771,19.6851,19.6128,19.6208,170274.1703
2006-08-30 10:00:00,48.83,48.86,48.73,48.83,276400.3673094582,19.6208,19.6329,19.5806,19.6208,276400.3673
2006-08-30 10:05:00,48.83,48.85,48.76,48.8,215925.48865276136,19.6208,19.6288,19.5927,19.6088,215925.4887
2006-08-30 10:10:00,48.8,48.83,48.73,48.76,179719.27062836156,19.6088,19.6208,19.5806,19.5927,179719.2706
2006-08-30 10:15:00,48.76,48.81,48.73,48.79,131706.6771612226,19.5927,19.6128,19.5806,19.6047,131706.6772
2006-08-30 10:20:00,48.79,48.9,48.79,48.87,149809.78617342253,19.6047,19.6489,19.6047,19.6369,149809.7862
2006-08-30 10:25:00,48.87,48.95,48.85,48.9,156106.5197428834,19.6369,19.669,19.6288,19.6489,156106.5197
2006-08-30 10:30:00,48.86,48.89,48.62,48.65,377410.4683195592,19.6329,19.6449,19.5364,19.5485,377410.4683
2006-08-30 10:35:00,48.63,48.66,48.6,48.63,365604.0928768202,19.5404,19.5525,19.5284,19.5404,365604.0929
2006-08-30 10:40:00,48.63,48.71,48.61,48.68,327298.9636626,19.5404,19.5726,19.5324,19.5605,327298.9637
2006-08-30 10:45:00,48.68,48.75,48.65,48.7,208579.2994883904,19.5605,19.5887,19.5485,19.5686,208579.2995
2006-08-30 10:50:00,48.7,48.79,48.67,48.71,194936.3767545586,19.5686,19.6047,19.5565,19.5726,194936.3768
2006-08-30 10:55:00,48.71,48.74,48.63,48.63,147448.5110848747,19.5726,19.5846,19.5404,19.5404,147448.5111
2006-08-30 11:00:00,48.63,48.63,48.42,48.47,255542.4373606192,19.5404,19.5404,19.4561,19.4762,255542.4374
2006-08-30 11:05:00,48.46,48.55,48.41,48.5,214482.48720976,19.4721,19.5083,19.452,19.4882,214482.4872
2006-08-30 11:10:00,48.49,48.5,48.41,48.42,159386.06847697758,19.4842,19.4882,19.452,19.4561,159386.0685
2006-08-30 11:15:00,48.42,48.43,48.37,48.4,224058.76951331497,19.4561,19.4601,19.436,19.448,224058.7695
2006-08-30 11:20:00,48.39,48.47,48.37,48.38,146005.50964187327,19.444,19.4762,19.436,19.44,146005.5096
2006-08-30 11:25:00,48.39,48.4,48.31,48.34,217762.03594385413,19.444,19.448,19.4119,19.4239,217762.0359
2006-08-30 11:30:00,48.35,48.41,48.32,48.33,211071.756526302,19.4279,19.452,19.4159,19.4199,211071.7565
2006-08-30 11:35:00,48.33,48.34,48.23,48.25,272858.4546766365,19.4199,19.4239,19.3797,19.3878,272858.4547
2006-08-30 11:40:00,48.25,48.26,48.1,48.11,304473.3044733045,19.3878,19.3918,19.3275,19.3315,304473.3045
2006-08-30 11:45:00,48.1,48.15,48.08,48.09,249245.7037911584,19.3275,19.3476,19.3194,19.3235,249245.7038
2006-08-30 11:50:00,48.09,48.22,48.01,48.08,454545.4545454546,19.3235,19.3757,19.2913,19.3194,454545.4545
2006-08-30 11:55:00,48.08,48.15,48.05,48.14,125934.67138921683,19.3194,19.3476,19.3074,19.3436,125934.6714
2006-08-30 12:00:00,48.14,48.2,48.14,48.18,91040.27285845469,19.3436,19.3677,19.3436,19.3596,91040.2729
2006-08-30 12:05:00,48.18,48.19,48.08,48.09,114784.2056932966,19.3596,19.3636,19.3194,19.3235,114784.2057
2006-08-30 12:10:00,48.09,48.14,48.08,48.1,158992.52262888628,19.3235,19.3436,19.3194,19.3275,158992.5226
2006-08-30 12:15:00,48.1,48.12,47.98,48.0,172635.4453627181,19.3275,19.3355,19.2793,19.2873,172635.4454
2006-08-30 12:20:00,47.99,48.02,47.93,47.93,227469.5001967729,19.2833,19.2953,19.2592,19.2592,227469.5002
2006-08-30 12:25:00,47.92,47.93,47.7,47.71,449822.90436835896,19.2552,19.2592,19.1668,19.1708,449822.9044
2006-08-30 12:30:00,47.74,47.8,47.68,47.74,350649.3506493507,19.1828,19.2069,19.1587,19.1828,350649.3506
2006-08-30 12:35:00,47.74,47.8,47.72,47.77,281385.2813852814,19.1828,19.2069,19.1748,19.1949,281385.2814
2006-08-30 12:40:00,47.76,47.83,47.7,47.81,239407.0575888758,19.1909,19.219,19.1668,19.211,239407.0576
2006-08-30 12:45:00,47.8,47.84,47.79,47.79,206349.2063492064,19.2069,19.223,19.2029,19.2029,206349.2063
2006-08-30 12:50:00,47.79,47.84,47.77,47.83,178932.17893217894,19.2029,19.223,19.1949,19.219,178932.1789
2006-08-30 12:55:00,47.82,47.91,47.79,47.91,185884.82224845863,19.215,19.2511,19.2029,19.2511,185884.8222
2006-08-30 13:00:00,47.91,47.93,47.83,47.83,193755.73921028464,19.2511,19.2592,19.219,19.219,193755.7392
2006-08-30 13:05:00,47.82,47.87,47.82,47.85,111898.20280729372,19.215,19.2351,19.215,19.227,111898.2028
2006-08-30 13:10:00,47.86,47.91,47.84,47.87,142725.96090777908,19.231,19.2511,19.223,19.2351,142725.9609
2006-08-30 13:15:00,47.87,47.96,47.86,47.95,139577.59412304868,19.2351,19.2712,19.231,19.2672,139577.5941
2006-08-30 13:20:00,47.95,47.97,47.94,47.95,83169.35589662862,19.2672,19.2752,19.2632,19.2672,83169.3559
2006-08-30 13:25:00,47.95,47.96,47.93,47.96,138396.95657877476,19.2672,19.2712,19.2592,19.2712,138396.9566
2006-08-30 13:30:00,47.96,48.1,47.96,48.09,195329.9226026499,19.2712,19.3275,19.2712,19.3235,195329.9226
2006-08-30 13:35:00,48.08,48.14,48.06,48.12,220516.8568804933,19.3194,19.3436,19.3114,19.3355,220516.8569
2006-08-30 13:40:00,48.12,48.17,48.11,48.15,175390.2662993572,19.3355,19.3556,19.3315,19.3476,175390.2663
2006-08-30 13:45:00,48.16,48.22,48.15,48.22,267873.54060081334,19.3516,19.3757,19.3476,19.3757,267873.5406
2006-08-30 13:50:00,48.22,48.36,48.21,48.33,274039.0922209104,19.3757,19.432,19.3717,19.4199,274039.0922
2006-08-30 13:55:00,48.34,48.39,48.24,48.3,259084.3499934409,19.4239,19.444,19.3837,19.4078,259084.35
2006-08-30 14:00:00,48.29,48.38,48.22,48.37,196248.19624819627,19.4038,19.44,19.3757,19.436,196248.1962
2006-08-30 14:05:00,48.38,48.46,48.35,48.44,301849.6654860291,19.44,19.4721,19.4279,19.4641,301849.6655
2006-08-30 14:10:00,48.44,48.46,48.38,48.42,148366.7847304211,19.4641,19.4721,19.44,19.4561,148366.7847
2006-08-30 14:15:00,48.41,48.41,48.29,48.34,80676.89885871705,19.452,19.452,19.4038,19.4239,80676.8989
2006-08-30 14:20:00,48.34,48.34,48.29,48.3,51160.96025186934,19.4239,19.4239,19.4038,19.4078,51160.9603
2006-08-30 14:25:00,48.32,48.36,48.31,48.34,35419.12632821724,19.4159,19.432,19.4119,19.4239,35419.1263
2006-08-30 14:30:00,48.34,48.38,48.31,48.38,123179.85045257772,19.4239,19.44,19.4119,19.44,123179.8505
2006-08-30 14:35:00,48.38,48.4,48.3,48.31,67952.24977043159,19.44,19.448,19.4078,19.4119,67952.2498
2006-08-30 14:40:00,48.31,48.36,48.29,48.31,93139.18404827495,19.4119,19.432,19.4038,19.4119,93139.184
2006-08-30 14:45:00,48.3,48.38,48.29,48.35,121999.21290830382,19.4078,19.44,19.4038,19.4279,121999.2129
2006-08-30 14:50:00,48.35,48.37,48.29,48.36,84743.53928899384,19.4279,19.436,19.4038,19.432,84743.5393
2006-08-30 14:55:00,48.36,48.41,48.35,48.39,125803.48943985307,19.432,19.452,19.4279,19.444,125803.4894
2006-08-30 15:00:00,48.39,48.42,48.37,48.41,87760.7241243605,19.444,19.4561,19.436,19.452,87760.7241
2006-08-30 15:05:00,48.41,48.44,48.41,48.44,111635.8389085662,19.452,19.4641,19.452,19.4641,111635.8389
2006-08-30 15:10:00,48.43,48.44,48.4,48.41,107962.74432638068,19.4601,19.4641,19.448,19.452,107962.7443
2006-08-30 15:15:00,48.41,48.44,48.38,48.39,142857.14285714287,19.452,19.4641,19.44,19.444,142857.1429
2006-08-30 15:20:00,48.39,48.46,48.37,48.42,160829.06991997905,19.444,19.4721,19.436,19.4561,160829.0699
2006-08-30 15:25:00,48.43,48.45,48.41,48.44,107700.38042765316,19.4601,19.4681,19.452,19.4641,107700.3804
2006-08-30 15:30:00,48.44,48.45,48.39,48.45,135117.40784468057,19.4641,19.4681,19.444,19.4681,135117.4078
2006-08-30 15:35:00,48.45,48.45,48.41,48.44,176439.72189426736,19.4681,19.4681,19.452,19.4641,176439.7219
2006-08-30 15:40:00,48.44,48.47,48.39,48.42,253574.7081201627,19.4641,19.4762,19.444,19.4561,253574.7081
2006-08-30 15:45:00,48.41,48.48,48.41,48.47,160435.52407188772,19.452,19.4802,19.452,19.4762,160435.5241
2006-08-30 15:50:00,48.46,48.51,48.45,48.49,276793.9131575495,19.4721,19.4922,19.4681,19.4842,276793.9132
2006-08-30 15:55:00,48.49,48.51,48.43,48.43,416240.3253312344,19.4842,19.4922,19.4601,19.4601,416240.3253
2006-08-31 09:30:00,48.38,48.38,48.08,48.11,271677.8171323626,19.44,19.44,19.3194,19.3315,271677.8171
2006-08-31 09:35:00,48.08,48.1,48.03,48.06,189689.0987800079,19.3194,19.3275,19.2994,19.3114,189689.0988
2006-08-31 09:40:00,48.06,48.1,48.03,48.08,350124.6228518956,19.3114,19.3275,19.2994,19.3194,350124.6229
2006-08-31 09:45:00,48.14,48.28,48.06,48.22,362980.4538895448,19.3436,19.3998,19.3114,19.3757,362980.4539
2006-08-31 09:50:00,48.22,48.31,48.22,48.25,152039.8793126066,19.3757,19.4119,19.3757,19.3878,152039.8793
2006-08-31 09:55:00,48.25,48.29,48.18,48.18,171323.62586908042,19.3878,19.4038,19.3596,19.3596,171323.6259
2006-08-31 10:00:00,48.18,48.18,48.05,48.06,140233.5038698675,19.3596,19.3596,19.3074,19.3114,140233.5039
2006-08-31 10:05:00,48.06,48.11,47.96,48.11,160960.25186934278,19.3114,19.3315,19.2712,19.3315,160960.2519
2006-08-31 10:10:00,48.12,48.12,48.02,48.09,185360.0944510036,19.3355,19.3355,19.2953,19.3235,185360.0945
2006-08-31 10:15:00,48.08,48.2,48.02,48.18,130001.31181949364,19.3194,19.3677,19.2953,19.3596,130001.3118
2006-08-31 10:20:00,48.19,48.28,48.18,48.2,121605.66706021252,19.3636,19.3998,19.3596,19.3677,121605.6671
2006-08-31 10:25:00,48.21,48.25,48.18,48.18,97468.1883772793,19.3717,19.3878,19.3596,19.3596,97468.1884
2006-08-31 10:30:00,48.18,48.28,48.12,48.17,145480.7818444182,19.3596,19.3998,19.3355,19.3556,145480.7818
2006-08-31 10:35:00,48.18,48.31,48.16,48.31,135642.13564213563,19.3596,19.4119,19.3516,19.4119,135642.1356
2006-08-31 10:40:00,48.3,48.4,48.28,48.35,176308.53994490358,19.4078,19.448,19.3998,19.4279,176308.5399
2006-08-31 10:45:00,48.37,48.4,48.35,48.4,103109.0121999213,19.436,19.448,19.4279,19.448,103109.0122
2006-08-31 10:50:00,48.4,48.47,48.38,48.44,169355.89662862392,19.448,19.4762,19.44,19.4641,169355.8966
2006-08-31 10:55:00,48.44,48.45,48.38,48.38,97205.82447855176,19.4641,19.4681,19.44,19.44,97205.8245
2006-08-31 11:00:00,48.38,48.47,48.35,48.44,95894.00498491408,19.44,19.4762,19.4279,19.4641,95894.005
2006-08-31 11:05:00,48.44,48.44,48.38,48.38,116489.57103502558,19.4641,19.4641,19.44,19.44,116489.571
2006-08-31 11:10:00,48.38,48.44,48.36,48.43,67296.34002361275,19.44,19.4641,19.432,19.4601,67296.34
2006-08-31 11:15:00,48.44,48.44,48.4,48.43,98648.8259215532,19.4641,19.4641,19.448,19.4601,98648.8259
2006-08-31 11:20:00,48.44,48.46,48.41,48.43,142332.4150596878,19.4641,19.4721,19.452,19.4601,142332.4151
2006-08-31 11:25:00,48.43,48.44,48.38,48.44,93926.27574445755,19.4601,19.4641,19.44,19.4641,93926.2757
2006-08-31 11:30:00,48.44,48.44,48.35,48.38,127115.30893349076,19.4641,19.4641,19.4279,19.44,127115.3089
2006-08-31 11:35:00,48.38,48.52,48.38,48.51,172897.80926144563,19.44,19.4962,19.44,19.4922,172897.8093
2006-08-31 11:40:00,48.51,48.53,48.47,48.52,117539.02662993572,19.4922,19.5003,19.4762,19.4962,117539.0266
2006-08-31 11:45:00,48.51,48.53,48.46,48.52,126984.12698412698,19.4922,19.5003,19.4721,19.4962,126984.127
2006-08-31 11:50:00,48.53,48.55,48.51,48.55,146005.50964187327,19.5003,19.5083,19.4922,19.5083,146005.5096
2006-08-31 11:55:00,48.55,48.58,48.47,48.5,165158.07424898335,19.5083,19.5204,19.4762,19.4882,165158.0742
2006-08-31 12:00:00,48.51,48.55,48.51,48.53,134723.8619965893,19.4922,19.5083,19.4922,19.5003,134723.862
2006-08-31 12:05:00,48.53,48.56,48.52,48.56,141414.14141414143,19.5003,19.5123,19.4962,19.5123,141414.1414
2006-08-31 12:10:00,48.56,48.6,48.55,48.57,110717.56526301982,19.5123,19.5284,19.5083,19.5163,110717.5653
2006-08-31 12:15:00,48.57,48.58,48.51,48.51,76872.62232716779,19.5163,19.5204,19.4922,19.4922,76872.6223
2006-08-31 12:20:00,48.51,48.52,48.49,48.51,85924.17683326775,19.4922,19.4962,19.4842,19.4922,85924.1768
2006-08-31 12:25:00,48.51,48.51,48.39,48.41,71625.34435261709,19.4922,19.4922,19.444,19.452,71625.3444
2006-08-31 12:30:00,48.41,48.41,48.32,48.35,110717.56526301982,19.452,19.452,19.4159,19.4279,110717.5653
2006-08-31 12:35:00,48.36,48.39,48.33,48.39,99304.73566837204,19.432,19.444,19.4199,19.444,99304.7357
2006-08-31 12:40:00,48.41,48.45,48.4,48.41,106519.74288337924,19.452,19.4681,19.448,19.452,106519.7429
2006-08-31 12:45:00,48.41,48.44,48.41,48.41,36599.763872491145,19.452,19.4641,19.452,19.452,36599.7639
2006-08-31 12:50:00,48.41,48.47,48.41,48.47,77003.80427653155,19.452,19.4762,19.452,19.4762,77003.8043
2006-08-31 12:55:00,48.48,48.49,48.33,48.34,76085.53063098517,19.4802,19.4842,19.4199,19.4239,76085.5306
2006-08-31 13:00:00,48.34,48.36,48.28,48.32,80152.17106126198,19.4239,19.432,19.3998,19.4159,80152.1711
2006-08-31 13:05:00,48.32,48.34,48.25,48.28,103109.0121999213,19.4159,19.4239,19.3878,19.3998,103109.0122
2006-08-31 13:10:00,48.29,48.31,48.23,48.27,87104.81437754165,19.4038,19.4119,19.3797,19.3958,87104.8144
2006-08-31 13:15:00,48.27,48.28,48.24,48.28,56801.78407451135,19.3958,19.3998,19.3837,19.3998,56801.7841
2006-08-31 13:20:00,48.28,48.31,48.25,48.25,45257.7725304998,19.3998,19.4119,19.3878,19.3878,45257.7725
2006-08-31 13:25:00,48.25,48.31,48.25,48.29,53522.23534041716,19.3878,19.4119,19.3878,19.4038,53522.2353
2006-08-31 13:30:00,48.3,48.31,48.25,48.28,86317.72268135905,19.4078,19.4119,19.3878,19.3998,86317.7227
2006-08-31 13:35:00,48.28,48.34,48.26,48.33,40797.58625213171,19.3998,19.4239,19.3918,19.4199,40797.5863
2006-08-31 13:40:00,48.32,48.33,48.28,48.31,51685.68804932442,19.4159,19.4199,19.3998,19.4119,51685.688
2006-08-31 13:45:00,48.31,48.31,48.26,48.31,55621.14653023744,19.4119,19.4119,19.3918,19.4119,55621.1465
2006-08-31 13:50:00,48.3,48.31,48.22,48.23,91171.45480781845,19.4078,19.4119,19.3757,19.3797,91171.4548
2006-08-31 13:55:00,48.24,48.29,48.23,48.28,51554.50609996065,19.3837,19.4038,19.3797,19.3998,51554.5061
2006-08-31 14:00:00,48.28,48.31,48.21,48.28,85792.99488390397,19.3998,19.4119,19.3717,19.3998,85792.9949
2006-08-31 14:05:00,48.28,48.32,48.26,48.31,51948.05194805195,19.3998,19.4159,19.3918,19.4119,51948.0519
2006-08-31 14:10:00,48.3,48.31,48.27,48.29,45651.31837859111,19.4078,19.4119,19.3958,19.4038,45651.3184
2006-08-31 14:15:00,48.29,48.34,48.29,48.33,49849.14075823167,19.4038,19.4239,19.4038,19.4199,49849.1408
2006-08-31 14:20:00,48.32,48.32,48.29,48.29,48930.86711268529,19.4159,19.4159,19.4038,19.4038,48930.8671
2006-08-31 14:25:00,48.29,48.34,48.28,48.31,52603.961694870784,19.4038,19.4239,19.3998,19.4119,52603.9617
2006-08-31 14:30:00,48.32,48.35,48.29,48.31,79365.07936507936,19.4159,19.4279,19.4038,19.4119,79365.0794
2006-08-31 14:35:00,48.29,48.35,48.27,48.35,50767.41440377804,19.4038,19.4279,19.3958,19.4279,50767.4144
2006-08-31 14:40:00,48.35,48.35,48.31,48.33,46569.59202413748,19.4279,19.4279,19.4119,19.4199,46569.592
2006-08-31 14:45:00,48.31,48.38,48.31,48.38,62967.33569460842,19.4119,19.44,19.4119,19.44,62967.3357
2006-08-31 14:50:00,48.38,48.38,48.32,48.32,57982.42161878526,19.44,19.44,19.4159,19.4159,57982.4216
2006-08-31 14:55:00,48.31,48.35,48.3,48.35,66378.06637806637,19.4119,19.4279,19.4078,19.4279,66378.0664
2006-08-31 15:00:00,48.35,48.4,48.35,48.37,63885.6093401548,19.4279,19.448,19.4279,19.436,63885.6093
2006-08-31 15:05:00,48.38,48.42,48.36,48.39,62704.97179588089,19.44,19.4561,19.432,19.444,62704.9718
2006-08-31 15:10:00,48.39,48.44,48.39,48.44,67427.52197297652,19.444,19.4641,19.444,19.4641,67427.522
2006-08-31 15:15:00,48.43,48.47,48.42,48.45,46307.22812540994,19.4601,19.4762,19.4561,19.4681,46307.2281
2006-08-31 15:20:00,48.45,48.45,48.41,48.41,77922.07792207792,19.4681,19.4681,19.452,19.452,77922.0779
2006-08-31 15:25:00,48.41,48.41,48.37,48.41,76479.07647907648,19.452,19.452,19.436,19.452,76479.0765
2006-08-31 15:30:00,48.41,48.41,48.35,48.37,109799.29161747344,19.452,19.452,19.4279,19.436,109799.2916
2006-08-31 15:35:00,48.37,48.41,48.35,48.41,182736.4554637282,19.436,19.452,19.4279,19.452,182736.4555
2006-08-31 15:40:00,48.41,48.42,48.38,48.41,171717.17171717173,19.452,19.4561,19.44,19.452,171717.1717
2006-08-31 15:45:00,48.41,48.44,48.39,48.41,117145.48078184442,19.452,19.4641,19.444,19.452,117145.4808
2006-08-31 15:50:00,48.41,48.41,48.35,48.38,181949.3637675456,19.452,19.452,19.4279,19.44,181949.3638
2006-08-31 15:55:00,48.39,48.42,48.34,48.35,323363.505181687,19.444,19.4561,19.4239,19.4279,323363.5052
2006-09-01 09:30:00,48.79,48.79,48.58,48.62,447855.1751279024,19.6047,19.6047,19.5204,19.5364,447855.1751
2006-09-01 09:35:00,48.62,48.69,48.56,48.67,145349.59989505445,19.5364,19.5646,19.5123,19.5565,145349.5999
2006-09-01 09:40:00,48.68,48.7,48.56,48.57,123573.39630066905,19.5605,19.5686,19.5123,19.5163,123573.3963
2006-09-01 09:45:00,48.57,48.76,48.56,48.73,138790.50242686606,19.5163,19.5927,19.5123,19.5806,138790.5024
2006-09-01 09:50:00,48.73,48.83,48.71,48.83,105732.65118719664,19.5806,19.6208,19.5726,19.6208,105732.6512
2006-09-01 09:55:00,48.85,48.88,48.79,48.79,139315.23022432113,19.6288,19.6409,19.6047,19.6047,139315.2302
2006-09-01 10:00:00,48.79,48.84,48.73,48.77,114521.84179456907,19.6047,19.6248,19.5806,19.5967,114521.8418
2006-09-01 10:05:00,48.77,48.82,48.65,48.67,125672.30749048931,19.5967,19.6168,19.5485,19.5565,125672.3075
2006-09-01 10:10:00,48.67,48.67,48.43,48.46,148891.51252787616,19.5565,19.5565,19.4601,19.4721,148891.5125
2006-09-01 10:15:00,48.46,48.49,48.37,48.49,127771.2186803096,19.4721,19.4842,19.436,19.4842,127771.2187
2006-09-01 10:20:00,48.48,48.57,48.47,48.57,74248.98333989244,19.4802,19.5163,19.4762,19.5163,74248.9833
2006-09-01 10:25:00,48.57,48.7,48.57,48.69,79889.80716253443,19.5163,19.5686,19.5163,19.5646,79889.8072
2006-09-01 10:30:00,48.7,48.73,48.65,48.68,77659.71402335039,19.5686,19.5806,19.5485,19.5605,77659.714
2006-09-01 10:35:00,48.68,48.74,48.67,48.72,82251.08225108225,19.5605,19.5846,19.5565,19.5766,82251.0823
2006-09-01 10:40:00,48.71,48.71,48.57,48.6,68739.34146661419,19.5726,19.5726,19.5163,19.5284,68739.3415
2006-09-01 10:45:00,48.6,48.69,48.57,48.65,49586.77685950413,19.5284,19.5646,19.5163,19.5485,49586.7769
2006-09-01 10:50:00,48.65,48.75,48.64,48.71,83169.35589662862,19.5485,19.5887,19.5445,19.5726,83169.3559
2006-09-01 10:55:00,48.71,48.74,48.69,48.7,45388.95447986357,19.5726,19.5846,19.5646,19.5686,45388.9545
2006-09-01 11:00:00,48.7,48.77,48.7,48.73,83694.0836940837,19.5686,19.5967,19.5686,19.5806,83694.0837
2006-09-01 11:05:00,48.73,48.73,48.67,48.7,72150.07215007216,19.5806,19.5806,19.5565,19.5686,72150.0722
2006-09-01 11:10:00,48.7,48.77,48.7,48.75,72412.43604879969,19.5686,19.5967,19.5686,19.5887,72412.436
2006-09-01 11:15:00,48.75,48.76,48.71,48.72,105207.92338974155,19.5887,19.5927,19.5726,19.5766,105207.9234
2006-09-01 11:20:00,48.72,48.75,48.71,48.73,100091.82736455464,19.5766,19.5887,19.5726,19.5806,100091.8274
2006-09-01 11:25:00,48.73,48.75,48.67,48.74,93008.0020989112,19.5806,19.5887,19.5565,19.5846,93008.0021
2006-09-01 11:30:00,48.74,48.75,48.66,48.69,56408.23822642005,19.5846,19.5887,19.5525,19.5646,56408.2382
2006-09-01 11:35:00,48.69,48.76,48.69,48.72,110586.38331365604,19.5646,19.5927,19.5646,19.5766,110586.3833
2006-09-01 11:40:00,48.73,48.74,48.69,48.71,56539.42017578382,19.5806,19.5846,19.5646,19.5726,56539.4202
2006-09-01 11:45:00,48.72,48.73,48.66,48.7,45913.68227731864,19.5766,19.5806,19.5525,19.5686,45913.6823
2006-09-01 11:50:00,48.7,48.71,48.63,48.7,101272.46490882857,19.5686,19.5726,19.5404,19.5686,101272.4649
2006-09-01 11:55:00,48.7,48.73,48.69,48.7,41453.495998950544,19.5686,19.5806,19.5646,19.5686,41453.496
2006-09-01 12:00:00,48.7,48.73,48.69,48.71,95238.09523809524,19.5686,19.5806,19.5646,19.5726,95238.0952
2006-09-01 12:05:00,48.73,48.79,48.71,48.79,100485.37321264594,19.5806,19.6047,19.5726,19.6047,100485.3732
2006-09-01 12:10:00,48.79,48.79,48.76,48.78,36993.30972058245,19.6047,19.6047,19.5927,19.6007,36993.3097
2006-09-01 12:15:00,48.77,48.81,48.76,48.8,70313.5248589794,19.5967,19.6128,19.5927,19.6088,70313.5249
2006-09-01 12:20:00,48.81,48.84,48.79,48.8,63623.24544142727,19.6128,19.6248,19.6047,19.6088,63623.2454
2006-09-01 12:25:00,48.79,48.82,48.79,48.81,23743.93283484193,19.6047,19.6168,19.6047,19.6128,23743.9328
2006-09-01 12:30:00,48.8,48.86,48.8,48.86,45257.7725304998,19.6088,19.6329,19.6088,19.6329,45257.7725
2006-09-01 12:35:00,48.85,48.86,48.82,48.83,64541.51908697363,19.6288,19.6329,19.6168,19.6208,64541.5191
2006-09-01 12:40:00,48.83,48.86,48.81,48.83,58638.33136560409,19.6208,19.6329,19.6128,19.6208,58638.3314
2006-09-01 12:45:00,48.83,48.86,48.82,48.86,43683.589138134594,19.6208,19.6329,19.6168,19.6329,43683.5891
2006-09-01 12:50:00,48.86,48.88,48.85,48.88,34632.03463203464,19.6329,19.6409,19.6288,19.6409,34632.0346
2006-09-01 12:55:00,48.87,48.9,48.86,48.88,101797.19270628362,19.6369,19.6489,19.6329,19.6409,101797.1927
2006-09-01 13:00:00,48.88,48.88,48.78,48.8,67296.34002361275,19.6409,19.6409,19.6007,19.6088,67296.34
2006-09-01 13:05:00,48.8,48.83,48.75,48.76,46438.41007477371,19.6088,19.6208,19.5887,19.5927,46438.4101
2006-09-01 13:10:00,48.76,48.77,48.67,48.7,150465.6959202414,19.5927,19.5967,19.5565,19.5686,150465.6959
2006-09-01 13:15:00,48.7,48.76,48.7,48.76,32139.57759412305,19.5686,19.5927,19.5686,19.5927,32139.5776
2006-09-01 13:20:00,48.75,48.76,48.72,48.74,36206.218024399845,19.5887,19.5927,19.5766,19.5846,36206.218
2006-09-01 13:25:00,48.75,48.83,48.74,48.8,71362.98045388954,19.5887,19.6208,19.5846,19.6088,71362.9805
2006-09-01 13:30:00,48.8,48.85,48.79,48.83,52079.23389741572,19.6088,19.6288,19.6047,19.6208,52079.2339
2006-09-01 13:35:00,48.84,48.85,48.79,48.82,38567.49311294766,19.6248,19.6288,19.6047,19.6168,38567.4931
2006-09-01 13:40:00,48.81,48.82,48.79,48.79,35025.58048012594,19.6128,19.6168,19.6047,19.6047,35025.5805
2006-09-01 13:45:00,48.79,48.8,48.76,48.78,74248.98333989244,19.6047,19.6088,19.5927,19.6007,74248.9833
2006-09-01 13:50:00,48.78,48.8,48.76,48.78,46700.77397350125,19.6007,19.6088,19.5927,19.6007,46700.774
2006-09-01 13:55:00,48.76,48.79,48.76,48.79,47094.31982159255,19.5927,19.6047,19.5927,19.6047,47094.3198
2006-09-01 14:00:00,48.77,48.79,48.73,48.76,56670.60212514758,19.5967,19.6047,19.5806,19.5927,56670.6021
2006-09-01 14:05:00,48.75,48.76,48.72,48.73,38567.49311294766,19.5887,19.5927,19.5766,19.5806,38567.4931
2006-09-01 14:10:00,48.72,48.74,48.7,48.73,96025.18693427784,19.5766,19.5846,19.5686,19.5806,96025.1869
2006-09-01 14:15:00,48.73,48.74,48.73,48.73,32533.12344221436,19.5806,19.5846,19.5806,19.5806,32533.1234
2006-09-01 14:20:00,48.73,48.79,48.73,48.78,51816.86999868818,19.5806,19.6047,19.5806,19.6007,51816.87
2006-09-01 14:25:00,48.78,48.81,48.78,48.79,66640.43027679392,19.6007,19.6128,19.6007,19.6047,66640.4303
2006-09-01 14:30:00,48.79,48.8,48.73,48.73,37255.67361930999,19.6047,19.6088,19.5806,19.5806,37255.6736
2006-09-01 14:35:00,48.73,48.73,48.65,48.72,75691.98478289388,19.5806,19.5806,19.5485,19.5766,75691.9848
2006-09-01 14:40:00,48.72,48.79,48.71,48.77,56145.87432769251,19.5766,19.6047,19.5726,19.5967,56145.8743
2006-09-01 14:45:00,48.77,48.8,48.76,48.78,49062.04906204907,19.5967,19.6088,19.5927,19.6007,49062.0491
2006-09-01 14:50:00,48.77,48.79,48.67,48.72,52603.961694870784,19.5967,19.6047,19.5565,19.5766,52603.9617
2006-09-01 14:55:00,48.73,48.78,48.73,48.74,49324.4129607766,19.5806,19.6007,19.5806,19.5846,49324.413
2006-09-01 15:00:00,48.75,48.79,48.73,48.79,81070.44470680834,19.5887,19.6047,19.5806,19.6047,81070.4447
2006-09-01 15:05:00,48.78,48.8,48.74,48.76,80152.17106126198,19.6007,19.6088,19.5846,19.5927,80152.1711
2006-09-01 15:10:00,48.75,48.77,48.71,48.73,70969.43460579825,19.5887,19.5967,19.5726,19.5806,70969.4346
2006-09-01 15:15:00,48.71,48.75,48.71,48.73,44339.49888495344,19.5726,19.5887,19.5726,19.5806,44339.4989
2006-09-01 15:20:00,48.73,48.79,48.73,48.76,91433.81870654598,19.5806,19.6047,19.5806,19.5927,91433.8187
2006-09-01 15:25:00,48.76,48.81,48.76,48.79,74773.7111373475,19.5927,19.6128,19.5927,19.6047,74773.7111
2006-09-01 15:30:00,48.79,48.82,48.79,48.79,65590.97468188377,19.6047,19.6168,19.6047,19.6047,65590.9747
2006-09-01 15:35:00,48.79,48.81,48.78,48.79,62704.97179588089,19.6047,19.6128,19.6007,19.6047,62704.9718
2006-09-01 15:40:00,48.8,48.84,48.79,48.79,95369.277187459,19.6088,19.6248,19.6047,19.6047,95369.2772
2006-09-01 15:45:00,48.8,48.83,48.79,48.8,130788.40351567624,19.6088,19.6208,19.6047,19.6088,130788.4035
2006-09-01 15:50:00,48.8,48.8,48.77,48.79,97205.82447855176,19.6088,19.6088,19.5967,19.6047,97205.8245
2006-09-01 15:55:00,48.79,48.98,48.79,48.95,393677.0300406664,19.6047,19.6811,19.6047,19.669,393677.03
2006-09-05 09:30:00,48.83,48.83,48.7,48.73,404696.3137872229,19.6208,19.6208,19.5686,19.5806,404696.3138
2006-09-05 09:35:00,48.73,48.75,48.53,48.63,343303.1614849797,19.5806,19.5887,19.5003,19.5404,343303.1615
2006-09-05 09:40:00,48.59,48.64,48.5,48.53,169355.89662862392,19.5244,19.5445,19.4882,19.5003,169355.8966
2006-09-05 09:45:00,48.54,48.86,48.52,48.76,216056.6706021252,19.5043,19.6329,19.4962,19.5927,216056.6706
2006-09-05 09:50:00,48.76,48.81,48.62,48.79,178013.90528663257,19.5927,19.6128,19.5364,19.6047,178013.9053
2006-09-05 09:55:00,48.79,48.86,48.74,48.78,206611.57024793388,19.6047,19.6329,19.5846,19.6007,206611.5702
2006-09-05 10:00:00,48.78,48.85,48.75,48.8,142857.14285714287,19.6007,19.6288,19.5887,19.6088,142857.1429
2006-09-05 10:05:00,48.81,48.85,48.73,48.81,189951.4626787354,19.6128,19.6288,19.5806,19.6128,189951.4627
2006-09-05 10:10:00,48.81,48.88,48.74,48.83,148891.51252787616,19.6128,19.6409,19.5846,19.6208,148891.5125
2006-09-05 10:15:00,48.84,48.86,48.78,48.79,118850.8461235734,19.6248,19.6329,19.6007,19.6047,118850.8461
2006-09-05 10:20:00,48.79,48.86,48.76,48.84,103240.19414928506,19.6047,19.6329,19.5927,19.6248,103240.1941
2006-09-05 10:25:00,48.84,48.87,48.79,48.82,94057.45769382131,19.6248,19.6369,19.6047,19.6168,94057.4577
2006-09-05 10:30:00,48.83,48.83,48.76,48.81,129345.4020726748,19.6208,19.6208,19.5927,19.6128,129345.4021
2006-09-05 10:35:00,48.81,48.85,48.73,48.73,109668.10966810968,19.6128,19.6288,19.5806,19.5806,109668.1097
2006-09-05 10:40:00,48.75,48.83,48.73,48.78,153482.88075560803,19.5887,19.6208,19.5806,19.6007,153482.8808
2006-09-05 10:45:00,48.78,48.79,48.75,48.79,89728.453364817,19.6007,19.6047,19.5887,19.6047,89728.4534
2006-09-05 10:50:00,48.79,48.81,48.75,48.79,89334.9075167257,19.6047,19.6128,19.5887,19.6047,89334.9075
2006-09-05 10:55:00,48.78,48.79,48.75,48.76,92483.27430145611,19.6007,19.6047,19.5887,19.5927,92483.2743
2006-09-05 11:00:00,48.75,48.79,48.73,48.78,79233.8974157156,19.5887,19.6047,19.5806,19.6007,79233.8974
2006-09-05 11:05:00,48.79,48.92,48.78,48.9,140627.0497179588,19.6047,19.657,19.6007,19.6489,140627.0497
2006-09-05 11:10:00,48.89,48.94,48.88,48.94,128820.67427521972,19.6449,19.665,19.6409,19.665,128820.6743
2006-09-05 11:15:00,48.94,49.02,48.93,49.0,197560.01574183392,19.665,19.6972,19.661,19.6891,197560.0157
2006-09-05 11:20:00,49.01,49.01,48.92,48.99,143250.68870523418,19.6931,19.6931,19.657,19.6851,143250.6887
2006-09-05 11:25:00,48.99,49.08,48.99,49.02,151777.51541387907,19.6851,19.7213,19.6851,19.6972,151777.5154
2006-09-05 11:30:00,49.03,49.05,49.01,49.02,132362.58690804147,19.7012,19.7092,19.6931,19.6972,132362.5869
2006-09-05 11:35:00,49.02,49.05,48.99,49.0,76741.44037780401,19.6972,19.7092,19.6851,19.6891,76741.4404
2006-09-05 11:40:00,48.99,49.01,48.94,48.99,97468.1883772793,19.6851,19.6931,19.665,19.6851,97468.1884
2006-09-05 11:45:00,48.99,49.08,48.98,49.07,88285.45192181556,19.6851,19.7213,19.6811,19.7172,88285.4519
2006-09-05 11:50:00,49.07,49.08,49.02,49.02,78446.80571953299,19.7172,19.7213,19.6972,19.6972,78446.8057
2006-09-05 11:55:00,49.02,49.08,49.02,49.08,200446.0186278368,19.6972,19.7213,19.6972,19.7213,200446.0186
2006-09-05 12:00:00,49.08,49.15,49.08,49.1,76610.25842844025,19.7213,19.7494,19.7213,19.7293,76610.2584
2006-09-05 12:05:00,49.11,49.11,49.04,49.09,89990.81726354454,19.7333,19.7333,19.7052,19.7253,89990.8173
2006-09-05 12:10:00,49.09,49.1,49.03,49.05,29909.484454939,19.7253,19.7293,19.7012,19.7092,29909.4845
2006-09-05 12:15:00,49.05,49.11,49.05,49.11,44208.31693558966,19.7092,19.7333,19.7092,19.7333,44208.3169
2006-09-05 12:20:00,49.11,49.12,49.1,49.11,39748.13065722157,19.7333,19.7373,19.7293,19.7333,39748.1307
2006-09-05 12:25:00,49.1,49.13,49.09,49.13,110979.92916174736,19.7293,19.7414,19.7253,19.7414,110979.9292
2006-09-05 12:30:00,49.11,49.15,49.1,49.11,118457.30027548208,19.7333,19.7494,19.7293,19.7333,118457.3003
2006-09-05 12:35:00,49.12,49.2,49.12,49.17,69132.8873147055,19.7373,19.7695,19.7373,19.7574,69132.8873
2006-09-05 12:40:00,49.17,49.18,49.15,49.17,32926.669290305654,19.7574,19.7614,19.7494,19.7574,32926.6693
2006-09-05 12:45:00,49.16,49.19,49.16,49.18,43683.589138134594,19.7534,19.7655,19.7534,19.7614,43683.5891
2006-09-05 12:50:00,49.18,49.18,49.13,49.17,135642.13564213563,19.7614,19.7614,19.7414,19.7574,135642.1356
2006-09-05 12:55:00,49.17,49.18,49.1,49.12,53522.23534041716,19.7574,19.7614,19.7293,19.7373,53522.2353
2006-09-05 13:00:00,49.11,49.11,49.05,49.06,91827.36455463729,19.7333,19.7333,19.7092,19.7132,91827.3646
2006-09-05 13:05:00,49.07,49.08,49.02,49.02,73068.34579561853,19.7172,19.7213,19.6972,19.6972,73068.3458
2006-09-05 13:10:00,49.02,49.05,49.02,49.05,62704.97179588089,19.6972,19.7092,19.6972,19.7092,62704.9718
2006-09-05 13:15:00,49.05,49.07,49.03,49.04,43158.86134067953,19.7092,19.7172,19.7012,19.7052,43158.8613
2006-09-05 13:20:00,49.03,49.05,49.02,49.03,51685.68804932442,19.7012,19.7092,19.6972,19.7012,51685.688
2006-09-05 13:25:00,49.03,49.08,49.03,49.04,45913.68227731864,19.7012,19.7213,19.7012,19.7052,45913.6823
2006-09-05 13:30:00,49.04,49.07,49.03,49.03,48012.593467138926,19.7052,19.7172,19.7012,19.7012,48012.5935
2006-09-05 13:35:00,49.04,49.07,49.0,49.05,79496.26131444314,19.7052,19.7172,19.6891,19.7092,79496.2613
2006-09-05 13:40:00,49.05,49.05,49.01,49.02,49980.32270759544,19.7092,19.7092,19.6931,19.6972,49980.3227
2006-09-05 13:45:00,49.01,49.08,49.0,49.08,73199.52774498229,19.6931,19.7213,19.6891,19.7213,73199.5277
2006-09-05 13:50:00,49.07,49.08,48.99,49.0,93532.72989636626,19.7172,19.7213,19.6851,19.6891,93532.7299
2006-09-05 13:55:00,49.0,49.05,48.99,49.02,60868.42450478814,19.6891,19.7092,19.6851,19.6972,60868.4245
2006-09-05 14:00:00,49.04,49.04,49.01,49.02,44995.40863177227,19.7052,19.7052,19.6931,19.6972,44995.4086
2006-09-05 14:05:00,49.02,49.08,48.99,49.04,82644.62809917355,19.6972,19.7213,19.6851,19.7052,82644.6281
2006-09-05 14:10:00,49.02,49.07,48.99,49.01,51160.96025186934,19.6972,19.7172,19.6851,19.6931,51160.9603
2006-09-05 14:15:00,49.0,49.08,49.0,49.05,60737.242555424375,19.6891,19.7213,19.6891,19.7092,60737.2426
2006-09-05 14:20:00,49.05,49.05,49.02,49.05,28072.93716384625,19.7092,19.7092,19.6972,19.7092,28072.9372
2006-09-05 14:25:00,49.02,49.03,48.99,49.01,61786.69815033452,19.6972,19.7012,19.6851,19.6931,61786.6982
2006-09-05 14:30:00,49.0,49.02,48.93,48.95,133018.4966548603,19.6891,19.6972,19.661,19.669,133018.4967
2006-09-05 14:35:00,48.95,48.99,48.94,48.96,90121.99921290833,19.669,19.6851,19.665,19.673,90121.9992
2006-09-05 14:40:00,48.97,49.04,48.95,49.03,91565.00065590975,19.6771,19.7052,19.669,19.7012,91565.0007
2006-09-05 14:45:00,49.03,49.08,49.0,49.06,102453.10245310246,19.7012,19.7213,19.6891,19.7132,102453.1025
2006-09-05 14:50:00,49.05,49.06,49.02,49.04,39748.13065722157,19.7092,19.7132,19.6972,19.7052,39748.1307
2006-09-05 14:55:00,49.02,49.06,49.02,49.06,34369.670733307095,19.6972,19.7132,19.6972,19.7132,34369.6707
2006-09-05 15:00:00,49.06,49.06,49.02,49.06,51816.86999868818,19.7132,19.7132,19.6972,19.7132,51816.87
2006-09-05 15:05:00,49.06,49.06,49.04,49.05,30303.030303030304,19.7132,19.7132,19.7052,19.7092,30303.0303
2006-09-05 15:10:00,49.05,49.08,49.05,49.08,56014.69237832874,19.7092,19.7213,19.7092,19.7213,56014.6924
2006-09-05 15:15:00,49.08,49.12,49.07,49.09,69526.4331627968,19.7213,19.7373,19.7172,19.7253,69526.4332
2006-09-05 15:20:00,49.1,49.1,49.06,49.09,47356.683720320085,19.7293,19.7293,19.7132,19.7253,47356.6837
2006-09-05 15:25:00,49.08,49.08,49.05,49.08,45782.50032795488,19.7213,19.7213,19.7092,19.7213,45782.5003
2006-09-05 15:30:00,49.08,49.12,49.08,49.1,89597.27141545323,19.7213,19.7373,19.7213,19.7293,89597.2714
2006-09-05 15:35:00,49.09,49.11,49.08,49.08,118719.66417420964,19.7253,19.7333,19.7213,19.7213,118719.6642
2006-09-05 15:40:00,49.08,49.08,49.03,49.05,60868.42450478814,19.7213,19.7213,19.7012,19.7092,60868.4245
2006-09-05 15:45:00,49.04,49.1,49.03,49.08,147973.2388823298,19.7052,19.7293,19.7012,19.7213,147973.2389
2006-09-05 15:50:00,49.08,49.09,49.03,49.06,96812.27863046044,19.7213,19.7253,19.7012,19.7132,96812.2786
2006-09-05 15:55:00,49.05,49.08,49.02,49.07,195592.2865013774,19.7092,19.7213,19.6972,19.7172,195592.2865
2006-09-06 09:30:00,48.56,48.57,48.4,48.4,393283.4841925751,19.5123,19.5163,19.448,19.448,393283.4842
2006-09-06 09:35:00,48.32,48.44,48.25,48.29,278499.27849927853,19.4159,19.4641,19.3878,19.4038,278499.2785
2006-09-06 09:40:00,48.3,48.42,48.29,48.32,332939.78748524206,19.4078,19.4561,19.4038,19.4159,332939.7875
2006-09-06 09:45:00,48.33,48.34,48.23,48.24,294634.6582710219,19.4199,19.4239,19.3797,19.3837,294634.6583
2006-09-06 09:50:00,48.23,48.28,48.22,48.26,207005.1160960252,19.3797,19.3998,19.3757,19.3918,207005.1161
2006-09-06 09:55:00,48.26,48.27,48.19,48.22,169618.26052735143,19.3918,19.3958,19.3636,19.3757,169618.2605
2006-09-06 10:00:00,48.22,48.26,48.2,48.25,353666.5354847173,19.3757,19.3918,19.3677,19.3878,353666.5355
2006-09-06 10:05:00,48.22,48.26,48.22,48.23,235471.5991079628,19.3757,19.3918,19.3757,19.3797,235471.5991
2006-09-06 10:10:00,48.22,48.35,48.22,48.33,202676.1117670209,19.3757,19.4279,19.3757,19.4199,202676.1118
2006-09-06 10:15:00,48.34,48.35,48.2,48.22,271808.9990817264,19.4239,19.4279,19.3677,19.3757,271808.9991
2006-09-06 10:20:00,48.23,48.26,48.21,48.22,136429.22733831825,19.3797,19.3918,19.3717,19.3757,136429.2273
2006-09-06 10:25:00,48.23,48.23,48.17,48.23,290043.29004329006,19.3797,19.3797,19.3556,19.3797,290043.29
2006-09-06 10:30:00,48.22,48.23,48.2,48.22,98255.2800734619,19.3757,19.3797,19.3677,19.3757,98255.2801
2006-09-06 10:35:00,48.22,48.22,48.18,48.2,155450.60999606454,19.3757,19.3757,19.3596,19.3677,155450.61
2006-09-06 10:40:00,48.19,48.2,48.12,48.15,146005.50964187327,19.3636,19.3677,19.3355,19.3476,146005.5096
2006-09-06 10:45:00,48.15,48.23,48.14,48.17,167781.71323625869,19.3476,19.3797,19.3436,19.3556,167781.7132
2006-09-06 10:50:00,48.17,48.25,48.16,48.25,139184.04827495737,19.3556,19.3878,19.3516,19.3878,139184.0483
2006-09-06 10:55:00,48.25,48.27,48.18,48.21,160829.06991997905,19.3878,19.3958,19.3596,19.3717,160829.0699
2006-09-06 11:00:00,48.21,48.22,48.16,48.17,96418.73278236914,19.3717,19.3757,19.3516,19.3556,96418.7328
2006-09-06 11:05:00,48.18,48.19,48.15,48.17,84218.81149153877,19.3596,19.3636,19.3476,19.3556,84218.8115
2006-09-06 11:10:00,48.17,48.21,48.09,48.09,85530.63098517644,19.3556,19.3717,19.3235,19.3235,85530.631
2006-09-06 11:15:00,48.09,48.1,48.06,48.06,119637.937819756,19.3235,19.3275,19.3114,19.3114,119637.9378
2006-09-06 11:20:00,48.06,48.06,47.97,47.98,220648.03882985705,19.3114,19.3114,19.2752,19.2793,220648.0388
2006-09-06 11:25:00,47.98,48.0,47.91,47.91,206742.75219729767,19.2793,19.2873,19.2511,19.2511,206742.7522
2006-09-06 11:30:00,47.91,47.93,47.86,47.86,176308.53994490358,19.2511,19.2592,19.231,19.231,176308.5399
2006-09-06 11:35:00,47.87,47.9,47.86,47.87,248327.430145612,19.2351,19.2471,19.231,19.2351,248327.4301
2006-09-06 11:40:00,47.88,47.88,47.77,47.77,190607.37242555423,19.2391,19.2391,19.1949,19.1949,190607.3724
2006-09-06 11:45:00,47.77,47.78,47.66,47.71,345270.8907254362,19.1949,19.1989,19.1507,19.1708,345270.8907
2006-09-06 11:50:00,47.72,47.72,47.65,47.65,214613.6691591237,19.1748,19.1748,19.1467,19.1467,214613.6692
2006-09-06 11:55:00,47.66,47.7,47.64,47.69,218155.58179194544,19.1507,19.1668,19.1426,19.1627,218155.5818
2006-09-06 12:00:00,47.69,47.72,47.66,47.69,145087.2359963269,19.1627,19.1748,19.1507,19.1627,145087.236
2006-09-06 12:05:00,47.68,47.7,47.66,47.69,78446.80571953299,19.1587,19.1668,19.1507,19.1627,78446.8057
2006-09-06 12:10:00,47.69,47.71,47.68,47.68,71231.79850452578,19.1627,19.1708,19.1587,19.1587,71231.7985
2006-09-06 12:15:00,47.68,47.69,47.62,47.64,209366.391184573,19.1587,19.1627,19.1346,19.1426,209366.3912
2006-09-06 12:20:00,47.64,47.64,47.55,47.56,175783.8121474485,19.1426,19.1426,19.1065,19.1105,175783.8121
2006-09-06 12:25:00,47.56,47.57,47.52,47.54,120556.21146530236,19.1105,19.1145,19.0944,19.1025,120556.2115
2006-09-06 12:30:00,47.55,47.55,47.45,47.47,190476.19047619047,19.1065,19.1065,19.0663,19.0743,190476.1905
2006-09-06 12:35:00,47.48,47.48,47.35,47.35,235340.41715859892,19.0784,19.0784,19.0261,19.0261,235340.4172
2006-09-06 12:40:00,47.37,47.42,47.35,47.38,155188.24609733702,19.0342,19.0542,19.0261,19.0382,155188.2461
2006-09-06 12:45:00,47.38,47.45,47.37,47.43,161353.7977174341,19.0382,19.0663,19.0342,19.0583,161353.7977
2006-09-06 12:50:00,47.44,47.56,47.42,47.55,101403.64685819233,19.0623,19.1105,19.0542,19.1065,101403.6469
2006-09-06 12:55:00,47.56,47.6,47.52,47.59,190738.554374918,19.1105,19.1266,19.0944,19.1226,190738.5544
2006-09-06 13:00:00,47.58,47.61,47.56,47.56,166207.52984389348,19.1185,19.1306,19.1105,19.1105,166207.5298
2006-09-06 13:05:00,47.55,47.55,47.5,47.5,66246.88442870261,19.1065,19.1065,19.0864,19.0864,66246.8844
2006-09-06 13:10:00,47.51,47.54,47.5,47.52,81070.44470680834,19.0904,19.1025,19.0864,19.0944,81070.4447
2006-09-06 13:15:00,47.52,47.58,47.52,47.57,102846.64830119377,19.0944,19.1185,19.0944,19.1145,102846.6483
2006-09-06 13:20:00,47.57,47.59,47.54,47.56,127377.67283221828,19.1145,19.1226,19.1025,19.1105,127377.6728
2006-09-06 13:25:00,47.57,47.67,47.56,47.65,178276.2691853601,19.1145,19.1547,19.1105,19.1467,178276.2692
2006-09-06 13:30:00,47.65,47.68,47.62,47.67,101141.28295946478,19.1467,19.1587,19.1346,19.1547,101141.283
2006-09-06 13:35:00,47.67,47.68,47.61,47.64,117407.84468057196,19.1547,19.1587,19.1306,19.1426,117407.8447
2006-09-06 13:40:00,47.64,47.71,47.64,47.7,99304.73566837204,19.1426,19.1708,19.1426,19.1668,99304.7357
2006-09-06 13:45:00,47.7,47.7,47.65,47.68,95762.82303555032,19.1668,19.1668,19.1467,19.1587,95762.823
2006-09-06 13:50:00,47.68,47.69,47.64,47.64,102846.64830119377,19.1587,19.1627,19.1426,19.1426,102846.6483
2006-09-06 13:55:00,47.64,47.65,47.58,47.62,176964.44969172243,19.1426,19.1467,19.1185,19.1346,176964.4497
2006-09-06 14:00:00,47.61,47.65,47.56,47.56,139577.59412304868,19.1306,19.1467,19.1105,19.1105,139577.5941
2006-09-06 14:05:00,47.56,47.58,47.44,47.45,254230.6178669815,19.1105,19.1185,19.0623,19.0663,254230.6179
2006-09-06 14:10:00,47.44,47.44,47.31,47.35,317591.49940968124,19.0623,19.0623,19.01,19.0261,317591.4994
2006-09-06 14:15:00,47.34,47.4,47.31,47.35,206742.75219729767,19.0221,19.0462,19.01,19.0261,206742.7522
2006-09-06 14:20:00,47.35,47.41,47.33,47.35,152302.2432113341,19.0261,19.0502,19.0181,19.0261,152302.2432
2006-09-06 14:25:00,47.35,47.41,47.27,47.27,236783.4186016004,19.0261,19.0502,18.994,18.994,236783.4186
2006-09-06 14:30:00,47.27,47.3,47.22,47.23,406270.4971795881,18.994,19.006,18.9739,18.9779,406270.4972
2006-09-06 14:35:00,47.22,47.26,47.15,47.25,295290.56801784073,18.9739,18.99,18.9458,18.9859,295290.568
2006-09-06 14:40:00,47.25,47.32,47.22,47.28,269185.360094451,18.9859,19.0141,18.9739,18.998,269185.3601
2006-09-06 14:45:00,47.29,47.29,47.11,47.13,237964.05614587435,19.002,19.002,18.9297,18.9377,237964.0561
2006-09-06 14:50:00,47.13,47.21,47.12,47.13,230224.32113341204,18.9377,18.9699,18.9337,18.9377,230224.3211
2006-09-06 14:55:00,47.12,47.22,47.09,47.22,224977.0431588613,18.9337,18.9739,18.9216,18.9739,224977.0432
2006-09-06 15:00:00,47.22,47.23,47.12,47.16,209104.02728584548,18.9739,18.9779,18.9337,18.9498,209104.0273
2006-09-06 15:05:00,47.16,47.2,47.13,47.19,226288.86265249905,18.9498,18.9658,18.9377,18.9618,226288.8627
2006-09-06 15:10:00,47.18,47.25,47.15,47.23,235733.9630066903,18.9578,18.9859,18.9458,18.9779,235733.963
2006-09-06 15:15:00,47.23,47.3,47.19,47.22,227207.1362980454,18.9779,19.006,18.9618,18.9739,227207.1363
2006-09-06 15:20:00,47.21,47.29,47.19,47.29,206218.0243998426,18.9699,19.002,18.9618,19.002,206218.0244
2006-09-06 15:25:00,47.28,47.29,47.2,47.22,206349.2063492064,18.998,19.002,18.9658,18.9739,206349.2063
2006-09-06 15:30:00,47.22,47.25,47.1,47.1,272071.3629804539,18.9739,18.9859,18.9257,18.9257,272071.363
2006-09-06 15:35:00,47.12,47.12,47.0,47.0,439328.3484192575,18.9337,18.9337,18.8855,18.8855,439328.3484
2006-09-06 15:40:00,47.0,47.06,46.98,47.02,580348.9439853076,18.8855,18.9096,18.8774,18.8935,580348.944
2006-09-06 15:45:00,47.0,47.04,47.0,47.02,532861.0783156238,18.8855,18.9016,18.8855,18.8935,532861.0783
2006-09-06 15:50:00,47.02,47.06,47.01,47.06,590843.499934409,18.8935,18.9096,18.8895,18.9096,590843.4999
2006-09-06 15:55:00,47.06,47.12,47.06,47.09,528663.2559359833,18.9096,18.9337,18.9096,18.9216,528663.2559
2006-09-07 09:30:00,46.92,47.07,46.9,46.97,381345.92680047225,18.8533,18.9136,18.8453,18.8734,381345.9268
2006-09-07 09:35:00,46.96,47.06,46.89,47.04,306965.76151121606,18.8694,18.9096,18.8413,18.9016,306965.7615
2006-09-07 09:40:00,47.03,47.38,47.03,47.25,318903.3189033189,18.8975,19.0382,18.8975,18.9859,318903.3189
2006-09-07 09:45:00,47.24,47.32,47.06,47.06,271284.27128427126,18.9819,19.0141,18.9096,18.9096,271284.2713
2006-09-07 09:50:00,47.07,47.08,46.93,46.94,284140.1023219205,18.9136,18.9176,18.8574,18.8614,284140.1023
2006-09-07 09:55:00,46.98,46.98,46.84,46.85,321920.5037386856,18.8774,18.8774,18.8212,18.8252,321920.5037
2006-09-07 10:00:00,46.84,46.98,46.84,46.98,286370.19546110457,18.8212,18.8774,18.8212,18.8774,286370.1955
2006-09-07 10:05:00,46.97,46.97,46.9,46.93,239144.69369014824,18.8734,18.8734,18.8453,18.8574,239144.6937
2006-09-07 10:10:00,46.93,46.95,46.84,46.87,269054.17814508727,18.8574,18.8654,18.8212,18.8332,269054.1781
2006-09-07 10:15:00,46.87,46.9,46.81,46.81,226026.49875377148,18.8332,18.8453,18.8091,18.8091,226026.4988
2006-09-07 10:20:00,46.83,46.84,46.66,46.69,290699.1997901089,18.8172,18.8212,18.7489,18.7609,290699.1998
2006-09-07 10:25:00,46.68,46.77,46.62,46.65,243736.0619178801,18.7569,18.7931,18.7328,18.7448,243736.0619
2006-09-07 10:30:00,46.65,46.67,46.42,46.42,682539.6825396826,18.7448,18.7529,18.6524,18.6524,682539.6825
2006-09-07 10:35:00,46.43,46.48,46.36,46.47,466220.64803882985,18.6564,18.6765,18.6283,18.6725,466220.648
2006-09-07 10:40:00,46.46,46.55,46.46,46.51,284927.1940181031,18.6685,18.7047,18.6685,18.6886,284927.194
2006-09-07 10:45:00,46.51,46.65,46.47,46.61,236127.5088547816,18.6886,18.7448,18.6725,18.7288,236127.5089
2006-09-07 10:50:00,46.6,46.68,46.59,46.62,209104.02728584548,18.7248,18.7569,18.7207,18.7328,209104.0273
2006-09-07 10:55:00,46.62,46.65,46.56,46.61,173947.26485635576,18.7328,18.7448,18.7087,18.7288,173947.2649
2006-09-07 11:00:00,46.61,46.62,46.52,46.58,148891.51252787616,18.7288,18.7328,18.6926,18.7167,148891.5125
2006-09-07 11:05:00,46.58,46.7,46.56,46.67,242555.4243736062,18.7167,18.7649,18.7087,18.7529,242555.4244
2006-09-07 11:10:00,46.67,46.73,46.65,46.67,165289.2561983471,18.7529,18.777,18.7448,18.7529,165289.2562
2006-09-07 11:15:00,46.67,46.68,46.58,46.58,137609.86488259217,18.7529,18.7569,18.7167,18.7167,137609.8649
2006-09-07 11:20:00,46.58,46.61,46.54,46.59,170930.08002098912,18.7167,18.7288,18.7006,18.7207,170930.08
2006-09-07 11:25:00,46.59,46.67,46.59,46.65,85924.17683326775,18.7207,18.7529,18.7207,18.7448,85924.1768
2006-09-07 11:30:00,46.65,46.73,46.65,46.68,221172.76662731208,18.7448,18.777,18.7448,18.7569,221172.7666
2006-09-07 11:35:00,46.67,46.77,46.65,46.77,120162.66561721108,18.7529,18.7931,18.7448,18.7931,120162.6656
2006-09-07 11:40:00,46.78,46.84,46.77,46.84,173553.71900826448,18.7971,18.8212,18.7931,18.8212,173553.719
2006-09-07 11:45:00,46.84,46.86,46.79,46.81,121474.48511084876,18.8212,18.8292,18.8011,18.8091,121474.4851
2006-09-07 11:50:00,46.81,46.83,46.74,46.74,145349.59989505445,18.8091,18.8172,18.781,18.781,145349.5999
2006-09-07 11:55:00,46.75,46.78,46.71,46.71,229699.59333595692,18.785,18.7971,18.769,18.769,229699.5933
2006-09-07 12:00:00,46.7,46.78,46.67,46.78,139971.13997114,18.7649,18.7971,18.7529,18.7971,139971.14
2006-09-07 12:05:00,46.77,46.82,46.76,46.81,194674.01285583104,18.7931,18.8132,18.789,18.8091,194674.0129
2006-09-07 12:10:00,46.81,46.87,46.77,46.86,157943.06703397614,18.8091,18.8332,18.7931,18.8292,157943.067
2006-09-07 12:15:00,46.87,46.87,46.71,46.75,147054.96523678344,18.8332,18.8332,18.769,18.785,147054.9652
2006-09-07 12:20:00,46.75,46.8,46.74,46.76,84349.99344090253,18.785,18.8051,18.781,18.789,84349.9934
2006-09-07 12:25:00,46.77,46.78,46.6,46.6,98255.2800734619,18.7931,18.7971,18.7248,18.7248,98255.2801
2006-09-07 12:30:00,46.61,46.65,46.56,46.6,140233.5038698675,18.7288,18.7448,18.7087,18.7248,140233.5039
2006-09-07 12:35:00,46.59,46.61,46.53,46.53,138134.59268004724,18.7207,18.7288,18.6966,18.6966,138134.5927
2006-09-07 12:40:00,46.54,46.58,46.53,46.58,173553.71900826448,18.7006,18.7167,18.6966,18.7167,173553.719
2006-09-07 12:45:00,46.58,46.65,46.58,46.64,120556.21146530236,18.7167,18.7448,18.7167,18.7408,120556.2115
2006-09-07 12:50:00,46.62,46.68,46.6,46.64,96549.91473173292,18.7328,18.7569,18.7248,18.7408,96549.9147
2006-09-07 12:55:00,46.64,46.68,46.64,46.67,97205.82447855176,18.7408,18.7569,18.7408,18.7529,97205.8245
2006-09-07 13:00:00,46.67,46.71,46.67,46.69,93663.91184573004,18.7529,18.769,18.7529,18.7609,93663.9118
2006-09-07 13:05:00,46.68,46.68,46.64,46.68,160304.34212252396,18.7569,18.7569,18.7408,18.7569,160304.3421
2006-09-07 13:10:00,46.68,46.72,46.65,46.65,57457.69382133018,18.7569,18.773,18.7448,18.7448,57457.6938
2006-09-07 13:15:00,46.66,46.71,46.65,46.69,97861.7342253706,18.7489,18.769,18.7448,18.7609,97861.7342
2006-09-07 13:20:00,46.68,46.71,46.67,46.71,50242.68660632297,18.7569,18.769,18.7529,18.769,50242.6866
2006-09-07 13:25:00,46.71,46.71,46.65,46.69,64410.337137609866,18.769,18.769,18.7448,18.7609,64410.3371
2006-09-07 13:30:00,46.68,46.77,46.68,46.77,79627.4432638069,18.7569,18.7931,18.7569,18.7931,79627.4433
2006-09-07 13:35:00,46.77,46.88,46.77,46.87,136298.0453889545,18.7931,18.8373,18.7931,18.8332,136298.0454
2006-09-07 13:40:00,46.87,46.87,46.78,46.84,139577.59412304868,18.8332,18.8332,18.7971,18.8212,139577.5941
2006-09-07 13:45:00,46.85,46.9,46.81,46.85,117539.02662993572,18.8252,18.8453,18.8091,18.8252,117539.0266
2006-09-07 13:50:00,46.86,47.04,46.84,47.04,158992.52262888628,18.8292,18.9016,18.8212,18.9016,158992.5226
2006-09-07 13:55:00,47.05,47.06,46.96,46.97,165813.98399580218,18.9056,18.9096,18.8694,18.8734,165813.984
2006-09-07 14:00:00,46.97,46.99,46.91,46.94,162534.435261708,18.8734,18.8815,18.8493,18.8614,162534.4353
2006-09-07 14:05:00,46.94,46.98,46.9,46.9,77397.35012462286,18.8614,18.8774,18.8453,18.8453,77397.3501
2006-09-07 14:10:00,46.91,47.04,46.9,47.02,108093.92627574448,18.8493,18.9016,18.8453,18.8935,108093.9263
2006-09-07 14:15:00,47.02,47.04,46.94,46.99,137872.2287813197,18.8935,18.9016,18.8614,18.8815,137872.2288
2006-09-07 14:20:00,46.99,47.08,46.98,47.07,123835.76019939657,18.8815,18.9176,18.8774,18.9136,123835.7602
2006-09-07 14:25:00,47.08,47.08,47.03,47.08,107700.38042765316,18.9176,18.9176,18.8975,18.9176,107700.3804
2006-09-07 14:30:00,47.08,47.09,47.07,47.07,108881.01797192708,18.9176,18.9216,18.9136,18.9136,108881.018
2006-09-07 14:35:00,47.08,47.12,47.06,47.06,198740.65328610784,18.9176,18.9337,18.9096,18.9096,198740.6533
2006-09-07 14:40:00,47.06,47.06,47.0,47.01,148235.60278105733,18.9096,18.9096,18.8855,18.8895,148235.6028
2006-09-07 14:45:00,47.01,47.07,47.0,47.05,80939.26275744458,18.8895,18.9136,18.8855,18.9056,80939.2628
2006-09-07 14:50:00,47.04,47.09,47.0,47.08,149416.24032533125,18.9016,18.9216,18.8855,18.9176,149416.2403
2006-09-07 14:55:00,47.08,47.14,47.03,47.11,96549.91473173292,18.9176,18.9417,18.8975,18.9297,96549.9147
2006-09-07 15:00:00,47.12,47.15,47.09,47.09,131969.04105995016,18.9337,18.9458,18.9216,18.9216,131969.0411
2006-09-07 15:05:00,47.09,47.09,46.98,47.0,136035.68149022694,18.9216,18.9216,18.8774,18.8855,136035.6815
2006-09-07 15:10:00,47.0,47.02,46.97,46.98,176308.53994490358,18.8855,18.8935,18.8734,18.8774,176308.5399
2006-09-07 15:15:00,46.98,46.99,46.94,46.94,112291.74865538502,18.8774,18.8815,18.8614,18.8614,112291.7487
2006-09-07 15:20:00,46.95,46.95,46.9,46.92,168699.98688180506,18.8654,18.8654,18.8453,18.8533,168699.9869
2006-09-07 15:25:00,46.92,46.98,46.9,46.93,133412.0425029516,18.8533,18.8774,18.8453,18.8574,133412.0425
2006-09-07 15:30:00,46.93,46.93,46.87,46.89,240981.240981241,18.8574,18.8574,18.8332,18.8413,240981.241
2006-09-07 15:35:00,46.9,46.9,46.78,46.81,243604.87996851635,18.8453,18.8453,18.7971,18.8091,243604.88
2006-09-07 15:40:00,46.81,46.9,46.81,46.9,186934.2778433688,18.8091,18.8453,18.8091,18.8453,186934.2778
2006-09-07 15:45:00,46.9,46.97,46.89,46.96,245310.2453102453,18.8453,18.8734,18.8413,18.8694,245310.2453
2006-09-07 15:50:00,46.96,47.02,46.85,46.88,317329.1355109537,18.8694,18.8935,18.8252,18.8373,317329.1355
2006-09-07 15:55:00,46.87,46.92,46.87,46.9,300275.48209366394,18.8332,18.8533,18.8332,18.8453,300275.4821
2006-09-08 09:30:00,46.79,47.25,46.73,46.87,286370.19546110457,18.8011,18.9859,18.777,18.8332,286370.1955
2006-09-08 09:35:00,46.86,46.88,46.67,46.67,157418.33923652105,18.8292,18.8373,18.7529,18.7529,157418.3392
2006-09-08 09:40:00,46.67,46.81,46.67,46.75,173160.17316017317,18.7529,18.8091,18.7529,18.785,173160.1732
2006-09-08 09:45:00,46.74,46.87,46.71,46.81,294109.93047356687,18.781,18.8332,18.769,18.8091,294109.9305
2006-09-08 09:50:00,46.81,46.84,46.77,46.81,101534.82880755608,18.8091,18.8212,18.7931,18.8091,101534.8288
2006-09-08 09:55:00,46.81,46.84,46.61,46.63,227338.3182474092,18.8091,18.8212,18.7288,18.7368,227338.3182
2006-09-08 10:00:00,46.62,46.74,46.58,46.69,296340.02361275087,18.7328,18.781,18.7167,18.7609,296340.0236
2006-09-08 10:05:00,46.69,46.77,46.58,46.58,290043.29004329006,18.7609,18.7931,18.7167,18.7167,290043.29
2006-09-08 10:10:00,46.59,46.71,46.58,46.65,177226.81359044995,18.7207,18.769,18.7167,18.7448,177226.8136
2006-09-08 10:15:00,46.65,46.76,46.61,46.71,139708.77607241244,18.7448,18.789,18.7288,18.769,139708.7761
2006-09-08 10:20:00,46.74,46.76,46.65,46.65,165945.16594516597,18.781,18.789,18.7448,18.7448,165945.1659
2006-09-08 10:25:00,46.66,46.75,46.63,46.71,151646.33346451528,18.7489,18.785,18.7368,18.769,151646.3335
2006-09-08 10:30:00,46.74,46.74,46.65,46.66,150334.51397087763,18.781,18.781,18.7448,18.7489,150334.514
2006-09-08 10:35:00,46.67,46.67,46.54,46.59,249639.24963924964,18.7529,18.7529,18.7006,18.7207,249639.2496
2006-09-08 10:40:00,46.6,46.62,46.57,46.58,74642.52918798373,18.7248,18.7328,18.7127,18.7167,74642.5292
2006-09-08 10:45:00,46.58,46.65,46.55,46.55,95631.64108618654,18.7167,18.7448,18.7047,18.7047,95631.6411
2006-09-08 10:50:00,46.56,46.63,46.56,46.58,111504.65695920242,18.7087,18.7368,18.7087,18.7167,111504.657
2006-09-08 10:55:00,46.59,46.6,46.54,46.54,137741.04683195593,18.7207,18.7248,18.7006,18.7006,137741.0468
2006-09-08 11:00:00,46.55,46.57,46.47,46.47,245703.79115833665,18.7047,18.7127,18.6725,18.6725,245703.7912
2006-09-08 11:05:00,46.47,46.5,46.45,46.48,188639.64318509767,18.6725,18.6846,18.6645,18.6765,188639.6432
2006-09-08 11:10:00,46.47,46.48,46.39,46.4,136298.0453889545,18.6725,18.6765,18.6404,18.6444,136298.0454
2006-09-08 11:15:00,46.4,46.42,46.33,46.41,233110.32401941493,18.6444,18.6524,18.6163,18.6484,233110.324
2006-09-08 11:20:00,46.41,46.49,46.41,46.47,116751.93493375312,18.6484,18.6806,18.6484,18.6725,116751.9349
2006-09-08 11:25:00,46.47,46.52,46.44,46.49,143119.5067558704,18.6725,18.6926,18.6605,18.6806,143119.5068
2006-09-08 11:30:00,46.5,46.51,46.49,46.49,177357.99553981374,18.6846,18.6886,18.6806,18.6806,177357.9955
2006-09-08 11:35:00,46.49,46.5,46.41,46.44,118719.66417420964,18.6806,18.6846,18.6484,18.6605,118719.6642
2006-09-08 11:40:00,46.44,46.54,46.42,46.52,122917.4865538502,18.6605,18.7006,18.6524,18.6926,122917.4866
2006-09-08 11:45:00,46.52,46.55,46.46,46.46,163846.25475534567,18.6926,18.7047,18.6685,18.6685,163846.2548
2006-09-08 11:50:00,46.47,46.65,46.47,46.48,195329.9226026499,18.6725,18.7448,18.6725,18.6765,195329.9226
2006-09-08 11:55:00,46.49,46.5,46.39,46.44,304210.94057457696,18.6806,18.6846,18.6404,18.6605,304210.9406
2006-09-08 12:00:00,46.43,46.45,46.38,46.39,129345.4020726748,18.6564,18.6645,18.6364,18.6404,129345.4021
2006-09-08 12:05:00,46.39,46.42,46.35,46.35,234815.68936114392,18.6404,18.6524,18.6243,18.6243,234815.6894
2006-09-08 12:10:00,46.36,46.36,46.3,46.35,248458.6120949757,18.6283,18.6283,18.6042,18.6243,248458.6121
2006-09-08 12:15:00,46.35,46.39,46.35,46.37,158730.15873015873,18.6243,18.6404,18.6243,18.6323,158730.1587
2006-09-08 12:20:00,46.37,46.37,46.32,46.32,154007.6085530631,18.6323,18.6323,18.6122,18.6122,154007.6086
2006-09-08 12:25:00,46.32,46.36,46.28,46.33,172635.4453627181,18.6122,18.6283,18.5962,18.6163,172635.4454
2006-09-08 12:30:00,46.33,46.33,46.24,46.26,191394.46412173685,18.6163,18.6163,18.5801,18.5881,191394.4641
2006-09-08 12:35:00,46.26,46.26,46.2,46.22,173028.99121080938,18.5881,18.5881,18.564,18.5721,173028.9912
2006-09-08 12:40:00,46.22,46.26,46.2,46.26,138134.59268004724,18.5721,18.5881,18.564,18.5881,138134.5927
2006-09-08 12:45:00,46.27,46.29,46.25,46.29,70182.34290961563,18.5922,18.6002,18.5841,18.6002,70182.3429
2006-09-08 12:50:00,46.29,46.37,46.29,46.34,142201.233110324,18.6002,18.6323,18.6002,18.6203,142201.2331
2006-09-08 12:55:00,46.34,46.39,46.31,46.37,96287.5508330054,18.6203,18.6404,18.6082,18.6323,96287.5508
2006-09-08 13:00:00,46.37,46.4,46.32,46.33,70575.88875770694,18.6323,18.6444,18.6122,18.6163,70575.8888
2006-09-08 13:05:00,46.32,46.33,46.27,46.27,134067.95224977043,18.6122,18.6163,18.5922,18.5922,134067.9522
2006-09-08 13:10:00,46.27,46.27,46.16,46.2,104683.1955922865,18.5922,18.5922,18.548,18.564,104683.1956
2006-09-08 13:15:00,46.2,46.2,46.07,46.07,288862.65249901614,18.564,18.564,18.5118,18.5118,288862.6525
2006-09-08 13:20:00,46.07,46.12,46.04,46.08,153876.42660369934,18.5118,18.5319,18.4997,18.5158,153876.4266
2006-09-08 13:25:00,46.07,46.08,45.97,46.04,186278.3680965499,18.5118,18.5158,18.4716,18.4997,186278.3681
2006-09-08 13:30:00,46.04,46.04,45.94,45.98,208579.2994883904,18.4997,18.4997,18.4596,18.4756,208579.2995
2006-09-08 13:35:00,45.97,46.04,45.94,45.96,138528.13852813854,18.4716,18.4997,18.4596,18.4676,138528.1385
2006-09-08 13:40:00,45.96,45.99,45.87,45.9,232716.77817132365,18.4676,18.4796,18.4314,18.4435,232716.7782
2006-09-08 13:45:00,45.89,45.97,45.85,45.94,325987.1441689624,18.4395,18.4716,18.4234,18.4596,325987.1442
2006-09-08 13:50:00,45.94,45.99,45.91,45.93,202544.9298176571,18.4596,18.4796,18.4475,18.4555,202544.9298
2006-09-08 13:55:00,45.92,46.03,45.87,46.03,257903.712449167,18.4515,18.4957,18.4314,18.4957,257903.7124
2006-09-08 14:00:00,46.03,46.13,46.02,46.11,182605.27351436444,18.4957,18.5359,18.4917,18.5279,182605.2735
2006-09-08 14:05:00,46.11,46.16,46.1,46.13,188508.461235734,18.5279,18.548,18.5238,18.5359,188508.4612
2006-09-08 14:10:00,46.13,46.2,46.12,46.18,202020.20202020204,18.5359,18.564,18.5319,18.556,202020.202
2006-09-08 14:15:00,46.18,46.29,46.17,46.26,192968.64751410208,18.556,18.6002,18.552,18.5881,192968.6475
2006-09-08 14:20:00,46.26,46.27,46.12,46.13,168437.62298307754,18.5881,18.5922,18.5319,18.5359,168437.623
2006-09-08 14:25:00,46.13,46.15,46.08,46.1,92483.27430145611,18.5359,18.5439,18.5158,18.5238,92483.2743
2006-09-08 14:30:00,46.09,46.12,46.06,46.06,58375.96746687656,18.5198,18.5319,18.5078,18.5078,58375.9675
2006-09-08 14:35:00,46.07,46.08,46.04,46.07,76479.07647907648,18.5118,18.5158,18.4997,18.5118,76479.0765
2006-09-08 14:40:00,46.07,46.1,46.07,46.1,81463.99055489965,18.5118,18.5238,18.5118,18.5238,81463.9906
2006-09-08 14:45:00,46.1,46.2,46.1,46.19,100223.0093139184,18.5238,18.564,18.5238,18.56,100223.0093
2006-09-08 14:50:00,46.19,46.2,46.13,46.2,142332.4150596878,18.56,18.564,18.5359,18.564,142332.4151
2006-09-08 14:55:00,46.2,46.22,46.0,46.01,245703.79115833665,18.564,18.5721,18.4837,18.4877,245703.7912
2006-09-08 15:00:00,46.01,46.02,45.91,45.91,228518.95579168308,18.4877,18.4917,18.4475,18.4475,228518.9558
2006-09-08 15:05:00,45.92,45.93,45.89,45.91,263019.8084743539,18.4515,18.4555,18.4395,18.4475,263019.8085
2006-09-08 15:10:00,45.91,45.95,45.88,45.94,304604.48642266827,18.4475,18.4636,18.4354,18.4596,304604.4864
2006-09-08 15:15:00,45.93,46.01,45.92,46.0,147579.6930342385,18.4555,18.4877,18.4515,18.4837,147579.693
2006-09-08 15:20:00,46.0,46.02,45.98,46.02,158074.2489833399,18.4837,18.4917,18.4756,18.4917,158074.249
2006-09-08 15:25:00,46.03,46.07,46.01,46.04,174996.72045126592,18.4957,18.5118,18.4877,18.4997,174996.7205
2006-09-08 15:30:00,46.04,46.07,46.02,46.05,213564.2135642136,18.4997,18.5118,18.4917,18.5038,213564.2136
2006-09-08 15:35:00,46.07,46.09,46.04,46.07,298832.4806506625,18.5118,18.5198,18.4997,18.5118,298832.4807
2006-09-08 15:40:00,46.06,46.09,46.04,46.06,344877.3448773449,18.5078,18.5198,18.4997,18.5078,344877.3449
2006-09-08 15:45:00,46.06,46.07,46.0,46.01,332677.4235865145,18.5078,18.5118,18.4837,18.4877,332677.4236
2006-09-08 15:50:00,46.0,46.02,45.98,46.01,316935.5896628624,18.4837,18.4917,18.4756,18.4877,316935.5897
2006-09-08 15:55:00,46.01,46.05,45.98,46.0,282697.10087891907,18.4877,18.5038,18.4756,18.4837,282697.1009
2006-09-11 09:30:00,45.55,45.59,45.52,45.59,3673.094582185492,18.3028,18.3189,18.2908,18.3189,3673.0946
2006-09-11 09:35:00,45.6,45.6,45.26,45.31,1240850.0590318772,18.3229,18.3229,18.1863,18.2064,1240850.059
2006-09-11 09:40:00,45.31,45.33,45.16,45.17,548996.4580873672,18.2064,18.2144,18.1461,18.1502,548996.4581
2006-09-11 09:45:00,45.16,45.17,44.79,44.82,1165289.256198347,18.1461,18.1502,17.9975,18.0095,1165289.2562
2006-09-11 09:50:00,44.82,45.0,44.79,44.96,556211.4653023744,18.0095,18.0818,17.9975,18.0658,556211.4653
2006-09-11 09:55:00,44.98,44.99,44.87,44.9,531811.6227207136,18.0738,18.0778,18.0296,18.0417,531811.6227
2006-09-11 10:00:00,44.91,45.01,44.89,45.01,435392.8899383445,18.0457,18.0859,18.0376,18.0859,435392.8899
2006-09-11 10:05:00,45.03,45.08,44.99,45.03,477764.65958284144,18.0939,18.114,18.0778,18.0939,477764.6596
2006-09-11 10:10:00,45.03,45.05,44.82,44.9,390922.2091040273,18.0939,18.1019,18.0095,18.0417,390922.2091
2006-09-11 10:15:00,44.91,44.93,44.87,44.91,201364.2922733832,18.0457,18.0537,18.0296,18.0457,201364.2923
2006-09-11 10:20:00,44.91,44.98,44.91,44.98,353928.89938344486,18.0457,18.0738,18.0457,18.0738,353928.8994
2006-09-11 10:25:00,44.98,44.98,44.89,44.94,446149.8097861735,18.0738,18.0738,18.0376,18.0577,446149.8098
2006-09-11 10:30:00,44.95,44.98,44.89,44.97,402072.67479994753,18.0618,18.0738,18.0376,18.0698,402072.6748
2006-09-11 10:35:00,44.97,44.98,44.82,44.83,436179.9816345271,18.0698,18.0738,18.0095,18.0135,436179.9816
2006-09-11 10:40:00,44.83,44.83,44.71,44.74,308015.2171061262,18.0135,18.0135,17.9653,17.9774,308015.2171
2006-09-11 10:45:00,44.73,44.78,44.67,44.72,570116.7519349338,17.9734,17.9934,17.9492,17.9693,570116.7519
2006-09-11 10:50:00,44.72,44.81,44.67,44.81,298570.1167519349,17.9693,18.0055,17.9492,18.0055,298570.1168
2006-09-11 10:55:00,44.82,44.91,44.79,44.85,444969.17224189953,18.0095,18.0457,17.9975,18.0216,444969.1722
2006-09-11 11:00:00,44.85,44.85,44.74,44.74,226288.86265249905,18.0216,18.0216,17.9774,17.9774,226288.8627
2006-09-11 11:05:00,44.74,44.75,44.61,44.63,303948.5766758494,17.9774,17.9814,17.9251,17.9332,303948.5767
2006-09-11 11:10:00,44.61,44.63,44.48,44.59,413091.958546504,17.9251,17.9332,17.8729,17.9171,413091.9585
2006-09-11 11:15:00,44.58,44.71,44.53,44.6,298307.7528532074,17.9131,17.9653,17.893,17.9211,298307.7529
2006-09-11 11:20:00,44.58,44.64,44.57,44.61,249901.6135379772,17.9131,17.9372,17.9091,17.9251,249901.6135
2006-09-11 11:25:00,44.61,44.7,44.6,44.67,200708.38252656435,17.9251,17.9613,17.9211,17.9492,200708.3825
2006-09-11 11:30:00,44.68,44.7,44.65,44.69,116096.02518693428,17.9533,17.9613,17.9412,17.9573,116096.0252
2006-09-11 11:35:00,44.69,44.76,44.68,44.71,136953.9551357733,17.9573,17.9854,17.9533,17.9653,136953.9551
2006-09-11 11:40:00,44.72,44.79,44.71,44.77,113865.93204775023,17.9693,17.9975,17.9653,17.9894,113865.932
2006-09-11 11:45:00,44.78,44.81,44.61,44.63,265118.7196641742,17.9934,18.0055,17.9251,17.9332,265118.7197
2006-09-11 11:50:00,44.63,44.65,44.61,44.63,120949.75731339368,17.9332,17.9412,17.9251,17.9332,120949.7573
2006-09-11 11:55:00,44.63,44.64,44.52,44.53,229174.8655385019,17.9332,17.9372,17.889,17.893,229174.8655
2006-09-11 12:00:00,44.53,44.56,44.41,44.55,507674.1440377804,17.893,17.905,17.8448,17.901,507674.144
2006-09-11 12:05:00,44.54,44.75,44.53,44.74,258953.1680440772,17.897,17.9814,17.893,17.9774,258953.168
2006-09-11 12:10:00,44.75,44.86,44.72,44.81,541781.45087236,17.9814,18.0256,17.9693,18.0055,541781.4509
2006-09-11 12:15:00,44.8,44.82,44.68,44.75,287026.1052079234,18.0015,18.0095,17.9533,17.9814,287026.1052
2006-09-11 12:20:00,44.76,44.96,44.75,44.92,271546.63518299884,17.9854,18.0658,17.9814,18.0497,271546.6352
2006-09-11 12:25:00,44.94,45.02,44.91,44.99,408500.5903187721,18.0577,18.0899,18.0457,18.0778,408500.5903
2006-09-11 12:30:00,45.0,45.02,44.91,44.96,311950.6755870392,18.0818,18.0899,18.0457,18.0658,311950.6756
2006-09-11 12:35:00,44.98,45.01,44.88,45.01,227075.95434868164,18.0738,18.0859,18.0336,18.0859,227075.9543
2006-09-11 12:40:00,45.0,45.09,44.98,45.03,169487.07857798768,18.0818,18.118,18.0738,18.0939,169487.0786
2006-09-11 12:45:00,45.02,45.04,44.95,45.02,129870.12987012988,18.0899,18.0979,18.0618,18.0899,129870.1299
2006-09-11 12:50:00,45.01,45.04,45.01,45.02,108093.92627574448,18.0859,18.0979,18.0859,18.0899,108093.9263
2006-09-11 12:55:00,45.02,45.18,44.95,45.18,346189.16437098256,18.0899,18.1542,18.0618,18.1542,346189.1644
2006-09-11 13:00:00,45.17,45.31,45.17,45.28,493375.3115571298,18.1502,18.2064,18.1502,18.1944,493375.3116
2006-09-11 13:05:00,45.28,45.29,45.12,45.15,205168.56880493244,18.1944,18.1984,18.1301,18.1421,205168.5688
2006-09-11 13:10:00,45.16,45.17,45.04,45.17,171717.17171717173,18.1461,18.1502,18.0979,18.1502,171717.1717
2006-09-11 13:15:00,45.17,45.2,45.04,45.07,252131.70667716124,18.1502,18.1622,18.0979,18.11,252131.7067
2006-09-11 13:20:00,45.07,45.13,45.04,45.06,293978.7485242031,18.11,18.1341,18.0979,18.106,293978.7485
2006-09-11 13:25:00,45.06,45.09,45.01,45.07,280204.6438410075,18.106,18.118,18.0859,18.11,280204.6438
2006-09-11 13:30:00,45.07,45.09,45.01,45.05,184441.8208054572,18.11,18.118,18.0859,18.1019,184441.8208
2006-09-11 13:35:00,45.05,45.07,44.96,45.06,189033.18903318903,18.1019,18.11,18.0658,18.106,189033.189
2006-09-11 13:40:00,45.07,45.1,44.91,44.93,179194.54283090646,18.11,18.122,18.0457,18.0537,179194.5428
2006-09-11 13:45:00,44.93,45.01,44.91,44.93,193362.19336219336,18.0537,18.0859,18.0457,18.0537,193362.1934
2006-09-11 13:50:00,44.93,44.93,44.82,44.91,328217.23730814643,18.0537,18.0537,18.0095,18.0457,328217.2373
2006-09-11 13:55:00,44.91,44.96,44.88,44.89,140495.86776859505,18.0457,18.0658,18.0336,18.0376,140495.8678
2006-09-11 14:00:00,44.89,44.89,44.8,44.82,200970.74642529187,18.0376,18.0376,18.0015,18.0095,200970.7464
2006-09-11 14:05:00,44.82,44.86,44.79,44.83,118194.93637675456,18.0095,18.0256,17.9975,18.0135,118194.9364
2006-09-11 14:10:00,44.83,44.83,44.72,44.75,153614.0627049718,18.0135,18.0135,17.9693,17.9814,153614.0627
2006-09-11 14:15:00,44.74,44.82,44.72,44.75,157418.33923652105,17.9774,18.0095,17.9693,17.9814,157418.3392
2006-09-11 14:20:00,44.76,44.78,44.61,44.61,209628.7550833005,17.9854,17.9934,17.9251,17.9251,209628.7551
2006-09-11 14:25:00,44.6,44.69,44.6,44.61,168437.62298307754,17.9211,17.9573,17.9211,17.9251,168437.623
2006-09-11 14:30:00,44.62,44.68,44.6,44.61,103109.0121999213,17.9292,17.9533,17.9211,17.9251,103109.0122
2006-09-11 14:35:00,44.6,44.76,44.6,44.75,119244.3919716647,17.9211,17.9854,17.9211,17.9814,119244.392
2006-09-11 14:40:00,44.75,44.8,44.69,44.74,170274.1702741703,17.9814,18.0015,17.9573,17.9774,170274.1703
2006-09-11 14:45:00,44.74,44.79,44.74,44.78,116096.02518693428,17.9774,17.9975,17.9774,17.9934,116096.0252
2006-09-11 14:50:00,44.79,44.82,44.7,44.7,130263.67571822116,17.9975,18.0095,17.9613,17.9613,130263.6757
2006-09-11 14:55:00,44.7,44.7,44.61,44.68,160829.06991997905,17.9613,17.9613,17.9251,17.9533,160829.0699
2006-09-11 15:00:00,44.69,44.75,44.69,44.72,70444.70680834318,17.9573,17.9814,17.9573,17.9693,70444.7068
2006-09-11 15:05:00,44.72,44.74,44.55,44.58,247277.97455070185,17.9693,17.9774,17.901,17.9131,247277.9746
2006-09-11 15:10:00,44.59,44.69,44.57,44.63,132887.31470549654,17.9171,17.9573,17.9091,17.9332,132887.3147
2006-09-11 15:15:00,44.64,44.66,44.59,44.6,100354.19126328218,17.9372,17.9452,17.9171,17.9211,100354.1913
2006-09-11 15:20:00,44.62,44.66,44.56,44.66,146792.6013380559,17.9292,17.9452,17.905,17.9452,146792.6013
2006-09-11 15:25:00,44.66,44.73,44.63,44.7,226157.68070313527,17.9452,17.9734,17.9332,17.9613,226157.6807
2006-09-11 15:30:00,44.7,44.85,44.68,44.68,305129.2142201233,17.9613,18.0216,17.9533,17.9533,305129.2142
2006-09-11 15:35:00,44.69,44.72,44.69,44.7,204775.0229568412,17.9573,17.9693,17.9573,17.9613,204775.023
2006-09-11 15:40:00,44.69,44.7,44.61,44.66,281254.0994359176,17.9573,17.9613,17.9251,17.9452,281254.0994
2006-09-11 15:45:00,44.66,44.81,44.64,44.81,267611.1767020858,17.9452,18.0055,17.9372,18.0055,267611.1767
2006-09-11 15:50:00,44.81,44.82,44.78,44.82,419388.6921159648,18.0055,18.0095,17.9934,18.0095,419388.6921
2006-09-11 15:55:00,44.82,44.82,44.75,44.82,402203.8567493113,18.0095,18.0095,17.9814,18.0095,402203.8567
2006-09-12 09:30:00,44.94,45.07,44.83,45.07,665092.4832743015,18.0577,18.11,18.0135,18.11,665092.4833
2006-09-12 09:35:00,45.08,45.21,44.98,45.2,418339.2365210547,18.114,18.1662,18.0738,18.1622,418339.2365
2006-09-12 09:40:00,45.2,45.3,45.15,45.16,556605.0111504657,18.1622,18.2024,18.1421,18.1461,556605.0112
2006-09-12 09:45:00,45.17,45.17,44.93,44.93,244129.60776597145,18.1502,18.1502,18.0537,18.0537,244129.6078
2006-09-12 09:50:00,44.93,44.94,44.66,44.66,197822.37964056147,18.0537,18.0577,17.9452,17.9452,197822.3796
2006-09-12 09:55:00,44.67,44.94,44.66,44.86,202938.4756657484,17.9492,18.0577,17.9452,18.0256,202938.4757
2006-09-12 10:00:00,44.86,45.04,44.85,44.97,265774.6294109931,18.0256,18.0979,18.0216,18.0698,265774.6294
2006-09-12 10:05:00,44.97,44.98,44.8,44.88,227207.1362980454,18.0698,18.0738,18.0015,18.0336,227207.1363
2006-09-12 10:10:00,44.88,44.97,44.85,44.97,181686.9998688181,18.0336,18.0698,18.0216,18.0698,181686.9999
2006-09-12 10:15:00,44.96,45.13,44.91,45.09,259346.71389216845,18.0658,18.1341,18.0457,18.118,259346.7139
2006-09-12 10:20:00,45.09,45.13,44.98,45.07,185622.45834973108,18.118,18.1341,18.0738,18.11,185622.4583
2006-09-12 10:25:00,45.07,45.18,45.02,45.11,177095.6316410862,18.11,18.1542,18.0899,18.126,177095.6316
2006-09-12 10:30:00,45.09,45.17,45.01,45.01,119769.11976911976,18.118,18.1502,18.0859,18.0859,119769.1198
2006-09-12 10:35:00,45.01,45.07,44.98,45.07,148760.3305785124,18.0859,18.11,18.0738,18.11,148760.3306
2006-09-12 10:40:00,45.07,45.12,45.05,45.07,177489.1774891775,18.11,18.1301,18.1019,18.11,177489.1775
2006-09-12 10:45:00,45.07,45.09,45.0,45.04,195854.65040010496,18.11,18.118,18.0818,18.0979,195854.6504
2006-09-12 10:50:00,45.06,45.06,44.91,44.95,174340.81070444707,18.106,18.106,18.0457,18.0618,174340.8107
2006-09-12 10:55:00,44.93,44.93,44.82,44.85,211071.756526302,18.0537,18.0537,18.0095,18.0216,211071.7565
2006-09-12 11:00:00,44.85,44.91,44.84,44.85,151908.69736324283,18.0216,18.0457,18.0176,18.0216,151908.6974
2006-09-12 11:05:00,44.85,44.95,44.83,44.94,220648.03882985705,18.0216,18.0618,18.0135,18.0577,220648.0388
2006-09-12 11:10:00,44.94,44.99,44.94,44.98,154007.6085530631,18.0577,18.0778,18.0577,18.0738,154007.6086
2006-09-12 11:15:00,44.98,44.98,44.84,44.89,143381.87065459794,18.0738,18.0738,18.0176,18.0376,143381.8707
2006-09-12 11:20:00,44.89,44.93,44.84,44.88,221435.13052603963,18.0376,18.0537,18.0176,18.0336,221435.1305
2006-09-12 11:25:00,44.86,44.88,44.66,44.66,265905.8113603568,18.0256,18.0336,17.9452,17.9452,265905.8114
2006-09-12 11:30:00,44.66,44.86,44.62,44.82,416109.1433818706,17.9452,18.0256,17.9292,18.0095,416109.1434
2006-09-12 11:35:00,44.82,44.85,44.72,44.73,188770.8251344615,18.0095,18.0216,17.9693,17.9734,188770.8251
2006-09-12 11:40:00,44.73,44.77,44.69,44.74,135642.13564213563,17.9734,17.9894,17.9573,17.9774,135642.1356
2006-09-12 11:45:00,44.72,44.75,44.6,44.61,133674.40640167912,17.9693,17.9814,17.9211,17.9251,133674.4064
2006-09-12 11:50:00,44.61,44.63,44.56,44.6,264200.44601862784,17.9251,17.9332,17.905,17.9211,264200.446
2006-09-12 11:55:00,44.59,44.63,44.5,44.53,270628.36153745244,17.9171,17.9332,17.8809,17.893,270628.3615
2006-09-12 12:00:00,44.53,44.6,44.53,44.54,111504.65695920242,17.893,17.9211,17.893,17.897,111504.657
2006-09-12 12:05:00,44.56,44.62,44.5,44.5,169487.07857798768,17.905,17.9292,17.8809,17.8809,169487.0786
2006-09-12 12:10:00,44.5,44.51,44.45,44.46,120556.21146530236,17.8809,17.885,17.8608,17.8649,120556.2115
2006-09-12 12:15:00,44.46,44.46,44.35,44.37,202151.3839695658,17.8649,17.8649,17.8207,17.8287,202151.384
2006-09-12 12:20:00,44.35,44.46,44.35,44.4,132624.950806769,17.8207,17.8649,17.8207,17.8408,132624.9508
2006-09-12 12:25:00,44.4,44.44,44.35,44.35,165158.07424898335,17.8408,17.8568,17.8207,17.8207,165158.0742
2006-09-12 12:30:00,44.36,44.37,44.27,44.27,189951.4626787354,17.8247,17.8287,17.7885,17.7885,189951.4627
2006-09-12 12:35:00,44.27,44.44,44.24,44.43,334120.4250295159,17.7885,17.8568,17.7765,17.8528,334120.425
2006-09-12 12:40:00,44.44,44.46,44.28,44.3,143513.0526039617,17.8568,17.8649,17.7925,17.8006,143513.0526
2006-09-12 12:45:00,44.3,44.38,44.3,44.34,142594.77895841532,17.8006,17.8327,17.8006,17.8166,142594.779
2006-09-12 12:50:00,44.34,44.46,44.31,44.44,164764.52840089204,17.8166,17.8649,17.8046,17.8568,164764.5284
2006-09-12 12:55:00,44.44,44.47,44.43,44.46,102846.64830119377,17.8568,17.8689,17.8528,17.8649,102846.6483
2006-09-12 13:00:00,44.46,44.46,44.3,44.3,164239.80060343698,17.8649,17.8649,17.8006,17.8006,164239.8006
2006-09-12 13:05:00,44.31,44.37,44.29,44.36,140233.5038698675,17.8046,17.8287,17.7966,17.8247,140233.5039
2006-09-12 13:10:00,44.37,44.41,44.35,44.4,132624.950806769,17.8287,17.8448,17.8207,17.8408,132624.9508
2006-09-12 13:15:00,44.4,44.46,44.38,44.4,149940.96812278632,17.8408,17.8649,17.8327,17.8408,149940.9681
2006-09-12 13:20:00,44.4,44.43,44.36,44.41,145611.963793782,17.8408,17.8528,17.8247,17.8448,145611.9638
2006-09-12 13:25:00,44.41,44.47,44.37,44.4,153745.24465433558,17.8448,17.8689,17.8287,17.8408,153745.2447
2006-09-12 13:30:00,44.4,44.51,44.39,44.44,94975.7313393677,17.8408,17.885,17.8367,17.8568,94975.7313
2006-09-12 13:35:00,44.44,44.47,44.37,44.42,103764.92194674013,17.8568,17.8689,17.8287,17.8488,103764.9219
2006-09-12 13:40:00,44.42,44.53,44.41,44.5,111635.8389085662,17.8488,17.893,17.8448,17.8809,111635.8389
2006-09-12 13:45:00,44.49,44.49,44.35,44.37,127771.2186803096,17.8769,17.8769,17.8207,17.8287,127771.2187
2006-09-12 13:50:00,44.37,44.38,44.27,44.29,173816.082906992,17.8287,17.8327,17.7885,17.7966,173816.0829
2006-09-12 13:55:00,44.29,44.31,44.27,44.27,163452.70890725436,17.7966,17.8046,17.7885,17.7885,163452.7089
2006-09-12 14:00:00,44.28,44.34,44.27,44.3,136691.5912370458,17.7925,17.8166,17.7885,17.8006,136691.5912
2006-09-12 14:05:00,44.3,44.34,44.27,44.28,134330.31614849798,17.8006,17.8166,17.7885,17.7925,134330.3161
2006-09-12 14:10:00,44.27,44.3,44.19,44.24,389741.5715597534,17.7885,17.8006,17.7564,17.7765,389741.5716
2006-09-12 14:15:00,44.24,44.28,44.18,44.23,963400.2361275088,17.7765,17.7925,17.7524,17.7724,963400.2361
2006-09-12 14:20:00,44.23,44.25,44.18,44.21,212777.12186803087,17.7724,17.7805,17.7524,17.7644,212777.1219
2006-09-12 14:25:00,44.21,44.24,44.17,44.21,228256.5918929556,17.7644,17.7765,17.7483,17.7644,228256.5919
2006-09-12 14:30:00,44.21,44.28,44.18,44.26,291355.1095369277,17.7644,17.7925,17.7524,17.7845,291355.1095
2006-09-12 14:35:00,44.26,44.27,44.18,44.22,262101.5348288076,17.7845,17.7885,17.7524,17.7684,262101.5348
2006-09-12 14:40:00,44.21,44.32,44.18,44.27,267086.4489046307,17.7644,17.8086,17.7524,17.7885,267086.4489
2006-09-12 14:45:00,44.27,44.34,44.27,44.3,260920.89728453365,17.7885,17.8166,17.7885,17.8006,260920.8973
2006-09-12 14:50:00,44.3,44.43,44.3,44.4,336744.0640167913,17.8006,17.8528,17.8006,17.8408,336744.064
2006-09-12 14:55:00,44.4,44.53,44.38,44.51,303686.21277712187,17.8408,17.893,17.8327,17.885,303686.2128
2006-09-12 15:00:00,44.52,44.53,44.43,44.47,239538.23953823955,17.889,17.893,17.8528,17.8689,239538.2395
2006-09-12 15:05:00,44.46,44.55,44.43,44.55,226813.5904499541,17.8649,17.901,17.8528,17.901,226813.5904
2006-09-12 15:10:00,44.53,44.53,44.44,44.51,173422.5370589007,17.893,17.893,17.8568,17.885,173422.5371
2006-09-12 15:15:00,44.5,44.52,44.41,44.48,198609.47133674409,17.8809,17.889,17.8448,17.8729,198609.4713
2006-09-12 15:20:00,44.46,44.5,44.38,44.4,229961.9572346845,17.8649,17.8809,17.8327,17.8408,229961.9572
2006-09-12 15:25:00,44.4,44.45,44.38,44.4,201757.8381214745,17.8408,17.8608,17.8327,17.8408,201757.8381
2006-09-12 15:30:00,44.42,44.44,44.37,44.39,158336.61288206742,17.8488,17.8568,17.8287,17.8367,158336.6129
2006-09-12 15:35:00,44.38,44.39,44.27,44.27,236652.23665223664,17.8327,17.8367,17.7885,17.7885,236652.2367
2006-09-12 15:40:00,44.28,44.5,44.27,44.47,369670.7333070969,17.7925,17.8809,17.7885,17.8689,369670.7333
2006-09-12 15:45:00,44.47,44.48,44.35,44.36,280729.37163846253,17.8689,17.8729,17.8207,17.8247,280729.3716
2006-09-12 15:50:00,44.36,44.36,44.3,44.33,388036.2062180244,17.8247,17.8247,17.8006,17.8126,388036.2062
2006-09-12 15:55:00,44.34,44.36,44.31,44.32,360750.3607503608,17.8166,17.8247,17.8046,17.8086,360750.3608
2006-09-13 09:30:00,44.49,44.6,44.32,44.6,297651.8431063886,17.8769,17.9211,17.8086,17.9211,297651.8431
2006-09-13 09:35:00,44.6,44.85,44.59,44.82,373737.37373737374,17.9211,18.0216,17.9171,18.0095,373737.3737
2006-09-13 09:40:00,44.83,44.91,44.82,44.86,357733.1759149941,18.0135,18.0457,18.0095,18.0256,357733.1759
2006-09-13 09:45:00,44.85,44.87,44.69,44.82,350255.80480125936,18.0216,18.0296,17.9573,18.0095,350255.8048
2006-09-13 09:50:00,44.82,44.88,44.72,44.72,232716.77817132365,18.0095,18.0336,17.9693,17.9693,232716.7782
2006-09-13 09:55:00,44.73,44.78,44.64,44.78,277056.2770562771,17.9734,17.9934,17.9372,17.9934,277056.2771
2006-09-13 10:00:00,44.78,44.85,44.72,44.85,176833.26774235864,17.9934,18.0216,17.9693,18.0216,176833.2677
2006-09-13 10:05:00,44.85,44.93,44.82,44.89,214876.03305785125,18.0216,18.0537,18.0095,18.0376,214876.0331
2006-09-13 10:10:00,44.88,44.96,44.87,44.95,216581.3983995802,18.0336,18.0658,18.0296,18.0618,216581.3984
2006-09-13 10:15:00,44.96,45.04,44.9,45.01,239407.0575888758,18.0658,18.0979,18.0417,18.0859,239407.0576
2006-09-13 10:20:00,45.01,45.23,45.0,45.14,420306.9657615112,18.0859,18.1743,18.0818,18.1381,420306.9658
2006-09-13 10:25:00,45.14,45.16,45.0,45.07,203725.567361931,18.1381,18.1461,18.0818,18.11,203725.5674
2006-09-13 10:30:00,45.08,45.14,44.82,45.09,445362.7180899909,18.114,18.1381,18.0095,18.118,445362.7181
2006-09-13 10:35:00,45.09,45.26,45.04,45.16,365866.4567755477,18.118,18.1863,18.0979,18.1461,365866.4568
2006-09-13 10:40:00,45.16,45.17,44.98,45.04,306047.4878656697,18.1461,18.1502,18.0738,18.0979,306047.4879
2006-09-13 10:45:00,45.05,45.05,44.84,44.88,307621.6712580349,18.1019,18.1019,18.0176,18.0336,307621.6713
2006-09-13 10:50:00,44.9,45.07,44.88,45.07,294503.4763216582,18.0417,18.11,18.0336,18.11,294503.4763
2006-09-13 10:55:00,45.09,45.09,44.98,45.06,375705.1029778303,18.118,18.118,18.0738,18.106,375705.103
2006-09-13 11:00:00,45.07,45.08,44.94,44.95,161353.7977174341,18.11,18.114,18.0577,18.0618,161353.7977
2006-09-13 11:05:00,44.95,45.02,44.94,45.01,243211.33412042505,18.0618,18.0899,18.0577,18.0859,243211.3341
2006-09-13 11:10:00,45.01,45.01,44.96,44.99,190082.6446280992,18.0859,18.0859,18.0658,18.0778,190082.6446
2006-09-13 11:15:00,44.99,45.17,44.98,45.15,236652.23665223664,18.0778,18.1502,18.0738,18.1421,236652.2367
2006-09-13 11:20:00,45.16,45.2,45.13,45.18,244916.699462154,18.1461,18.1622,18.1341,18.1542,244916.6995
2006-09-13 11:25:00,45.18,45.2,45.09,45.11,212777.12186803087,18.1542,18.1622,18.118,18.126,212777.1219
2006-09-13 11:30:00,45.11,45.17,45.08,45.1,192050.3738685557,18.126,18.1502,18.114,18.122,192050.3739
2006-09-13 11:35:00,45.09,45.16,45.09,45.13,207398.6619441165,18.118,18.1461,18.118,18.1341,207398.6619
2006-09-13 11:40:00,45.13,45.17,45.11,45.14,189820.28072937165,18.1341,18.1502,18.126,18.1381,189820.2807
2006-09-13 11:45:00,45.14,45.17,45.08,45.15,321395.7759412305,18.1381,18.1502,18.114,18.1421,321395.7759
2006-09-13 11:50:00,45.17,45.25,45.14,45.22,183261.1832611833,18.1502,18.1823,18.1381,18.1702,183261.1833
2006-09-13 11:55:00,45.22,45.25,45.19,45.23,213170.66771612223,18.1702,18.1823,18.1582,18.1743,213170.6677
2006-09-13 12:00:00,45.25,45.38,45.21,45.36,280073.4618916437,18.1823,18.2345,18.1662,18.2265,280073.4619
2006-09-13 12:05:00,45.36,45.39,45.28,45.38,221959.8583234947,18.2265,18.2386,18.1944,18.2345,221959.8583
2006-09-13 12:10:00,45.38,45.4,45.33,45.39,185884.82224845863,18.2345,18.2426,18.2144,18.2386,185884.8222
2006-09-13 12:15:00,45.39,45.47,45.37,45.38,219860.9471336744,18.2386,18.2707,18.2305,18.2345,219860.9471
2006-09-13 12:20:00,45.37,45.39,45.27,45.32,183130.0013118195,18.2305,18.2386,18.1903,18.2104,183130.0013
2006-09-13 12:25:00,45.32,45.32,45.17,45.17,147842.05693296602,18.2104,18.2104,18.1502,18.1502,147842.0569
2006-09-13 12:30:00,45.17,45.24,45.14,45.19,136953.9551357733,18.1502,18.1783,18.1381,18.1582,136953.9551
2006-09-13 12:35:00,45.2,45.2,45.15,45.17,70969.43460579825,18.1622,18.1622,18.1421,18.1502,70969.4346
2006-09-13 12:40:00,45.17,45.2,45.08,45.09,195985.83234946872,18.1502,18.1622,18.114,18.118,195985.8323
2006-09-13 12:45:00,45.08,45.13,45.05,45.13,105995.01508592418,18.114,18.1341,18.1019,18.1341,105995.0151
2006-09-13 12:50:00,45.14,45.15,45.08,45.09,100091.82736455464,18.1381,18.1421,18.114,18.118,100091.8274
2006-09-13 12:55:00,45.1,45.17,45.08,45.14,96943.46057982424,18.122,18.1502,18.114,18.1381,96943.4606
2006-09-13 13:00:00,45.14,45.22,45.13,45.22,130526.0396169487,18.1381,18.1702,18.1341,18.1702,130526.0396
2006-09-13 13:05:00,45.22,45.24,45.19,45.22,86186.54073199528,18.1702,18.1783,18.1582,18.1702,86186.5407
2006-09-13 13:10:00,45.22,45.24,45.14,45.16,146923.78328741965,18.1702,18.1783,18.1381,18.1461,146923.7833
2006-09-13 13:15:00,45.2,45.23,45.14,45.2,94319.82159254886,18.1622,18.1743,18.1381,18.1622,94319.8216
2006-09-13 13:20:00,45.2,45.27,45.19,45.24,88678.99776990687,18.1622,18.1903,18.1582,18.1783,88678.9978
2006-09-13 13:25:00,45.24,45.27,45.23,45.27,109274.56382001836,18.1783,18.1903,18.1743,18.1903,109274.5638
2006-09-13 13:30:00,45.26,45.36,45.24,45.35,149416.24032533125,18.1863,18.2265,18.1783,18.2225,149416.2403
2006-09-13 13:35:00,45.34,45.34,45.29,45.3,117801.39052866328,18.2185,18.2185,18.1984,18.2024,117801.3905
2006-09-13 13:40:00,45.3,45.32,45.25,45.3,105470.28728846912,18.2024,18.2104,18.1823,18.2024,105470.2873
2006-09-13 13:45:00,45.3,45.34,45.28,45.34,122392.75875639512,18.2024,18.2185,18.1944,18.2185,122392.7588
2006-09-13 13:50:00,45.34,45.38,45.33,45.37,140364.68581923126,18.2185,18.2345,18.2144,18.2305,140364.6858
2006-09-13 13:55:00,45.37,45.39,45.3,45.38,144431.32624950807,18.2305,18.2386,18.2024,18.2345,144431.3262
2006-09-13 14:00:00,45.39,45.44,45.38,45.43,123179.85045257772,18.2386,18.2586,18.2345,18.2546,123179.8505
2006-09-13 14:05:00,45.44,45.46,45.34,45.34,101010.10101010102,18.2586,18.2667,18.2185,18.2185,101010.101
2006-09-13 14:10:00,45.34,45.35,45.14,45.19,182080.54571690937,18.2185,18.2225,18.1381,18.1582,182080.5457
2006-09-13 14:15:00,45.2,45.27,45.06,45.07,141151.77751541388,18.1622,18.1903,18.106,18.11,141151.7775
2006-09-13 14:20:00,45.06,45.21,45.05,45.14,180637.544273908,18.106,18.1662,18.1019,18.1381,180637.5443
2006-09-13 14:25:00,45.14,45.23,45.08,45.23,117145.48078184442,18.1381,18.1743,18.114,18.1743,117145.4808
2006-09-13 14:30:00,45.22,45.26,45.14,45.21,89728.453364817,18.1702,18.1863,18.1381,18.1662,89728.4534
2006-09-13 14:35:00,45.21,45.23,45.13,45.19,90515.5450609996,18.1662,18.1743,18.1341,18.1582,90515.5451
2006-09-13 14:40:00,45.2,45.24,45.17,45.24,84612.35733963006,18.1622,18.1783,18.1502,18.1783,84612.3573
2006-09-13 14:45:00,45.24,45.32,45.23,45.3,104552.01364292274,18.1783,18.2104,18.1743,18.2024,104552.0136
2006-09-13 14:50:00,45.29,45.32,45.26,45.3,132887.31470549654,18.1984,18.2104,18.1863,18.2024,132887.3147
2006-09-13 14:55:00,45.31,45.33,45.27,45.29,103896.1038961039,18.2064,18.2144,18.1903,18.1984,103896.1039
2006-09-13 15:00:00,45.28,45.34,45.28,45.33,205693.2966023875,18.1944,18.2185,18.1944,18.2144,205693.2966
2006-09-13 15:05:00,45.33,45.35,45.19,45.2,149153.8764266037,18.2144,18.2225,18.1582,18.1622,149153.8764
2006-09-13 15:10:00,45.18,45.25,45.18,45.18,119375.57392102848,18.1542,18.1823,18.1542,18.1542,119375.5739
2006-09-13 15:15:00,45.18,45.21,45.12,45.19,227075.95434868164,18.1542,18.1662,18.1301,18.1582,227075.9543
2006-09-13 15:20:00,45.2,45.29,45.18,45.27,133805.5883510429,18.1622,18.1984,18.1542,18.1903,133805.5884
2006-09-13 15:25:00,45.28,45.29,45.23,45.27,187983.7334382789,18.1944,18.1984,18.1743,18.1903,187983.7334
2006-09-13 15:30:00,45.27,45.27,45.23,45.24,147317.32913551095,18.1903,18.1903,18.1743,18.1783,147317.3291
2006-09-13 15:35:00,45.24,45.24,45.22,45.24,173684.90095762824,18.1783,18.1783,18.1702,18.1783,173684.901
2006-09-13 15:40:00,45.24,45.28,45.23,45.24,164502.1645021645,18.1783,18.1944,18.1743,18.1783,164502.1645
2006-09-13 15:45:00,45.24,45.25,45.18,45.23,392496.3924963925,18.1783,18.1823,18.1542,18.1743,392496.3925
2006-09-13 15:50:00,45.23,45.23,45.13,45.14,367571.8221172767,18.1743,18.1743,18.1341,18.1381,367571.8221
2006-09-13 15:55:00,45.14,45.2,45.11,45.14,638069.0017053654,18.1381,18.1622,18.126,18.1381,638069.0017
2006-09-14 09:30:00,45.36,45.56,45.36,45.43,529450.3476321659,18.2265,18.3069,18.2265,18.2546,529450.3476
2006-09-14 09:35:00,45.42,45.49,45.35,45.46,280204.6438410075,18.2506,18.2787,18.2225,18.2667,280204.6438
2006-09-14 09:40:00,45.47,45.62,45.46,45.52,314180.76872622326,18.2707,18.331,18.2667,18.2908,314180.7687
2006-09-14 09:45:00,45.51,45.59,45.51,45.54,242555.4243736062,18.2868,18.3189,18.2868,18.2988,242555.4244
2006-09-14 09:50:00,45.55,45.6,45.5,45.59,271021.90738554375,18.3028,18.3229,18.2828,18.3189,271021.9074
2006-09-14 09:55:00,45.59,45.68,45.58,45.65,331627.96799160435,18.3189,18.3551,18.3149,18.343,331627.968
2006-09-14 10:00:00,45.65,45.71,45.51,45.56,518693.4277843369,18.343,18.3671,18.2868,18.3069,518693.4278
2006-09-14 10:05:00,45.56,45.63,45.46,45.55,354322.44523153617,18.3069,18.335,18.2667,18.3028,354322.4452
2006-09-14 10:10:00,45.54,45.55,45.36,45.39,349862.25895316806,18.2988,18.3028,18.2265,18.2386,349862.259
2006-09-14 10:15:00,45.39,45.5,45.35,45.37,309327.0365997639,18.2386,18.2828,18.2225,18.2305,309327.0366
2006-09-14 10:20:00,45.38,45.46,45.38,45.45,275482.09366391186,18.2345,18.2667,18.2345,18.2627,275482.0937
2006-09-14 10:25:00,45.44,45.45,45.39,45.4,282697.10087891907,18.2586,18.2627,18.2386,18.2426,282697.1009
2006-09-14 10:30:00,45.39,45.41,45.13,45.13,543880.3620621803,18.2386,18.2466,18.1341,18.1341,543880.3621
2006-09-14 10:35:00,45.13,45.25,45.11,45.17,474878.65669683856,18.1341,18.1823,18.126,18.1502,474878.6567
2006-09-14 10:40:00,45.17,45.31,45.16,45.21,371769.64449691726,18.1502,18.2064,18.1461,18.1662,371769.6445
2006-09-14 10:45:00,45.22,45.26,45.04,45.04,404171.5859897678,18.1702,18.1863,18.0979,18.0979,404171.586
2006-09-14 10:50:00,45.04,45.2,45.04,45.04,421225.2394070576,18.0979,18.1622,18.0979,18.0979,421225.2394
2006-09-14 10:55:00,45.04,45.04,44.88,44.9,411386.593204775,18.0979,18.0979,18.0336,18.0417,411386.5932
2006-09-14 11:00:00,44.91,44.98,44.86,44.94,335694.6084218812,18.0457,18.0738,18.0256,18.0577,335694.6084
2006-09-14 11:05:00,44.94,45.1,44.94,45.07,236389.87275350912,18.0577,18.122,18.0577,18.11,236389.8728
2006-09-14 11:10:00,45.07,45.07,44.98,45.04,185622.45834973108,18.11,18.11,18.0738,18.0979,185622.4583
2006-09-14 11:15:00,45.04,45.14,45.04,45.12,156762.42948970222,18.0979,18.1381,18.0979,18.1301,156762.4295
2006-09-14 11:20:00,45.12,45.13,45.08,45.1,347238.6199658927,18.1301,18.1341,18.114,18.122,347238.62
2006-09-14 11:25:00,45.1,45.12,44.96,44.98,337006.4279155188,18.122,18.1301,18.0658,18.0738,337006.4279
2006-09-14 11:30:00,44.96,44.98,44.9,44.95,249639.24963924964,18.0658,18.0738,18.0417,18.0618,249639.2496
2006-09-14 11:35:00,44.95,45.01,44.91,45.01,191132.10022300933,18.0618,18.0859,18.0457,18.0859,191132.1002
2006-09-14 11:40:00,45.01,45.05,45.01,45.01,93401.5479470025,18.0859,18.1019,18.0859,18.0859,93401.5479
2006-09-14 11:45:00,45.0,45.0,44.79,44.81,180899.90817263545,18.0818,18.0818,17.9975,18.0055,180899.9082
2006-09-14 11:50:00,44.8,44.86,44.76,44.86,175783.8121474485,18.0015,18.0256,17.9854,18.0256,175783.8121
2006-09-14 11:55:00,44.87,44.88,44.8,44.8,102190.73855437493,18.0296,18.0336,18.0015,18.0015,102190.7386
2006-09-14 12:00:00,44.81,44.88,44.71,44.72,175390.2662993572,18.0055,18.0336,17.9653,17.9693,175390.2663
2006-09-14 12:05:00,44.73,44.82,44.65,44.8,224845.8612094976,17.9734,18.0095,17.9412,18.0015,224845.8612
2006-09-14 12:10:00,44.81,44.82,44.76,44.79,189689.0987800079,18.0055,18.0095,17.9854,17.9975,189689.0988
2006-09-14 12:15:00,44.8,44.94,44.8,44.92,133805.5883510429,18.0015,18.0577,18.0015,18.0497,133805.5884
2006-09-14 12:20:00,44.93,45.01,44.87,44.88,151777.51541387907,18.0537,18.0859,18.0296,18.0336,151777.5154
2006-09-14 12:25:00,44.88,44.98,44.88,44.91,106257.37898465172,18.0336,18.0738,18.0336,18.0457,106257.379
2006-09-14 12:30:00,44.91,44.98,44.91,44.95,105601.46923783288,18.0457,18.0738,18.0457,18.0618,105601.4692
2006-09-14 12:35:00,44.95,44.95,44.87,44.88,168699.98688180506,18.0618,18.0618,18.0296,18.0336,168699.9869
2006-09-14 12:40:00,44.88,44.96,44.87,44.88,146661.41938869213,18.0336,18.0658,18.0296,18.0336,146661.4194
2006-09-14 12:45:00,44.88,44.94,44.85,44.92,141414.14141414143,18.0336,18.0577,18.0216,18.0497,141414.1414
2006-09-14 12:50:00,44.91,44.95,44.88,44.91,164633.34645152828,18.0457,18.0618,18.0336,18.0457,164633.3465
2006-09-14 12:55:00,44.91,44.98,44.88,44.98,147448.5110848747,18.0457,18.0738,18.0336,18.0738,147448.5111
2006-09-14 13:00:00,44.97,45.0,44.93,44.98,198084.743539289,18.0698,18.0818,18.0537,18.0738,198084.7435
2006-09-14 13:05:00,44.97,45.01,44.91,44.93,101666.01075691984,18.0698,18.0859,18.0457,18.0537,101666.0108
2006-09-14 13:10:00,44.92,44.92,44.8,44.86,170405.35222353405,18.0497,18.0497,18.0015,18.0256,170405.3522
2006-09-14 13:15:00,44.86,44.88,44.8,44.86,80020.9891118982,18.0256,18.0336,18.0015,18.0256,80020.9891
2006-09-14 13:20:00,44.87,44.95,44.86,44.94,141020.59556605012,18.0296,18.0618,18.0256,18.0577,141020.5956
2006-09-14 13:25:00,44.92,44.95,44.88,44.94,63623.24544142727,18.0497,18.0618,18.0336,18.0577,63623.2454
2006-09-14 13:30:00,44.95,44.96,44.91,44.92,124229.30604748787,18.0618,18.0658,18.0457,18.0497,124229.306
2006-09-14 13:35:00,44.92,44.94,44.84,44.84,75167.25698543881,18.0497,18.0577,18.0176,18.0176,75167.257
2006-09-14 13:40:00,44.84,44.86,44.79,44.85,187852.5514889152,18.0176,18.0256,17.9975,18.0216,187852.5515
2006-09-14 13:45:00,44.85,44.87,44.79,44.79,202676.1117670209,18.0216,18.0296,17.9975,17.9975,202676.1118
2006-09-14 13:50:00,44.79,44.8,44.59,44.59,361275.0885478159,17.9975,18.0015,17.9171,17.9171,361275.0885
2006-09-14 13:55:00,44.59,44.65,44.53,44.6,147448.5110848747,17.9171,17.9412,17.893,17.9211,147448.5111
2006-09-14 14:00:00,44.61,44.64,44.56,44.59,108356.290174472,17.9251,17.9372,17.905,17.9171,108356.2902
2006-09-14 14:05:00,44.59,44.69,44.59,44.64,108618.65407319952,17.9171,17.9573,17.9171,17.9372,108618.6541
2006-09-14 14:10:00,44.65,44.66,44.61,44.64,91433.81870654598,17.9412,17.9452,17.9251,17.9372,91433.8187
2006-09-14 14:15:00,44.63,44.64,44.53,44.55,106913.28873147056,17.9332,17.9372,17.893,17.901,106913.2887
2006-09-14 14:20:00,44.55,44.55,44.47,44.52,197822.37964056147,17.901,17.901,17.8689,17.889,197822.3796
2006-09-14 14:25:00,44.52,44.59,44.47,44.58,93795.0937950938,17.889,17.9171,17.8689,17.9131,93795.0938
2006-09-14 14:30:00,44.58,44.82,44.58,44.77,268529.45034763217,17.9131,18.0095,17.9131,17.9894,268529.4503
2006-09-14 14:35:00,44.77,44.79,44.65,44.66,183654.72910927457,17.9894,17.9975,17.9412,17.9452,183654.7291
2006-09-14 14:40:00,44.66,44.66,44.57,44.61,157024.79338842977,17.9452,17.9452,17.9091,17.9251,157024.7934
2006-09-14 14:45:00,44.61,44.61,44.53,44.55,159779.61432506886,17.9251,17.9251,17.893,17.901,159779.6143
2006-09-14 14:50:00,44.54,44.57,44.42,44.48,300013.1181949364,17.897,17.9091,17.8488,17.8729,300013.1182
2006-09-14 14:55:00,44.48,44.48,44.43,44.44,111111.11111111112,17.8729,17.8729,17.8528,17.8568,111111.1111
2006-09-14 15:00:00,44.45,44.48,44.3,44.33,305522.7600682146,17.8608,17.8729,17.8006,17.8126,305522.7601
2006-09-14 15:05:00,44.34,44.35,44.27,44.29,292273.3831824741,17.8166,17.8207,17.7885,17.7966,292273.3832
2006-09-14 15:10:00,44.29,44.33,44.25,44.27,204512.6590581136,17.7966,17.8126,17.7805,17.7885,204512.6591
2006-09-14 15:15:00,44.27,44.35,44.21,44.32,277449.8229043684,17.7885,17.8207,17.7644,17.8086,277449.8229
2006-09-14 15:20:00,44.34,44.36,44.27,44.31,195985.83234946872,17.8166,17.8247,17.7885,17.8046,195985.8323
2006-09-14 15:25:00,44.31,44.42,44.28,44.37,208579.2994883904,17.8046,17.8488,17.7925,17.8287,208579.2995
2006-09-14 15:30:00,44.38,44.5,44.36,44.48,179063.3608815427,17.8327,17.8809,17.8247,17.8729,179063.3609
2006-09-14 15:35:00,44.47,44.53,44.42,44.51,222091.0402728585,17.8689,17.893,17.8488,17.885,222091.0403
2006-09-14 15:40:00,44.52,44.61,44.51,44.56,309982.9463465827,17.889,17.9251,17.885,17.905,309982.9463
2006-09-14 15:45:00,44.56,44.61,44.56,44.6,270759.5434868162,17.905,17.9251,17.905,17.9211,270759.5435
2006-09-14 15:50:00,44.6,44.61,44.5,44.51,308146.39905549,17.9211,17.9251,17.8809,17.885,308146.3991
2006-09-14 15:55:00,44.51,44.53,44.5,44.52,348156.8936114391,17.885,17.893,17.8809,17.889,348156.8936
2006-09-15 09:30:00,44.59,44.62,44.39,44.4,1840613.9315230225,17.9171,17.9292,17.8367,17.8408,1840613.9315
2006-09-15 09:35:00,44.38,44.42,44.24,44.37,264462.80991735536,17.8327,17.8488,17.7765,17.8287,264462.8099
2006-09-15 09:40:00,44.37,44.44,44.33,44.34,270628.36153745244,17.8287,17.8568,17.8126,17.8166,270628.3615
2006-09-15 09:45:00,44.34,44.44,44.33,44.42,193231.0114128296,17.8166,17.8568,17.8126,17.8488,193231.0114
2006-09-15 09:50:00,44.42,44.56,44.41,44.48,238751.14784205693,17.8488,17.905,17.8448,17.8729,238751.1478
2006-09-15 09:55:00,44.5,44.58,44.42,44.43,176046.17604617606,17.8809,17.9131,17.8488,17.8528,176046.176
2006-09-15 10:00:00,44.43,44.46,44.35,44.38,216712.580348944,17.8528,17.8649,17.8207,17.8327,216712.5803
2006-09-15 10:05:00,44.38,44.43,44.32,44.38,284271.2842712843,17.8327,17.8528,17.8086,17.8327,284271.2843
2006-09-15 10:10:00,44.4,44.55,44.38,44.5,157811.88508461235,17.8408,17.901,17.8327,17.8809,157811.8851
2006-09-15 10:15:00,44.49,44.56,44.42,44.42,258821.9860947134,17.8769,17.905,17.8488,17.8488,258821.9861
2006-09-15 10:20:00,44.43,44.52,44.37,44.37,258953.1680440772,17.8528,17.889,17.8287,17.8287,258953.168
2006-09-15 10:25:00,44.37,44.51,44.34,44.5,332152.69578905945,17.8287,17.885,17.8166,17.8809,332152.6958
2006-09-15 10:30:00,44.5,44.71,44.43,44.68,429096.1563688837,17.8809,17.9653,17.8528,17.9533,429096.1564
2006-09-15 10:35:00,44.68,44.75,44.62,44.67,298963.66260002623,17.9533,17.9814,17.9292,17.9492,298963.6626
2006-09-15 10:40:00,44.66,44.68,44.53,44.68,389872.7535091172,17.9452,17.9533,17.893,17.9533,389872.7535
2006-09-15 10:45:00,44.69,44.77,44.68,44.69,263675.71822117275,17.9573,17.9894,17.9533,17.9573,263675.7182
2006-09-15 10:50:00,44.69,44.69,44.53,44.55,248983.3398924308,17.9573,17.9573,17.893,17.901,248983.3399
2006-09-15 10:55:00,44.55,44.6,44.46,44.6,231142.5947789584,17.901,17.9211,17.8649,17.9211,231142.5948
2006-09-15 11:00:00,44.6,44.71,44.57,44.62,238226.42004460187,17.9211,17.9653,17.9091,17.9292,238226.42
2006-09-15 11:05:00,44.62,44.66,44.56,44.57,160960.25186934278,17.9292,17.9452,17.905,17.9091,160960.2519
2006-09-15 11:10:00,44.58,44.65,44.56,44.63,130657.22156631248,17.9131,17.9412,17.905,17.9332,130657.2216
2006-09-15 11:15:00,44.63,44.72,44.62,44.64,168962.3507805326,17.9332,17.9693,17.9292,17.9372,168962.3508
2006-09-15 11:20:00,44.64,44.7,44.62,44.66,138396.95657877476,17.9372,17.9613,17.9292,17.9452,138396.9566
2006-09-15 11:25:00,44.66,44.68,44.56,44.57,333464.5152826971,17.9452,17.9533,17.905,17.9091,333464.5153
2006-09-15 11:30:00,44.56,44.61,44.56,44.59,90384.36311163584,17.905,17.9251,17.905,17.9171,90384.3631
2006-09-15 11:35:00,44.58,44.65,44.54,44.63,102453.10245310246,17.9131,17.9412,17.897,17.9332,102453.1025
2006-09-15 11:40:00,44.63,44.7,44.61,44.69,88547.8158205431,17.9332,17.9613,17.9251,17.9573,88547.8158
2006-09-15 11:45:00,44.68,44.71,44.66,44.67,139052.8663255936,17.9533,17.9653,17.9452,17.9492,139052.8663
2006-09-15 11:50:00,44.66,44.66,44.62,44.63,39879.312606585336,17.9452,17.9452,17.9292,17.9332,39879.3126
2006-09-15 11:55:00,44.64,44.7,44.63,44.67,131706.6771612226,17.9372,17.9613,17.9332,17.9492,131706.6772
2006-09-15 12:00:00,44.66,44.68,44.53,44.53,103502.5580480126,17.9452,17.9533,17.893,17.893,103502.558
2006-09-15 12:05:00,44.53,44.53,44.42,44.43,223665.2236652237,17.893,17.893,17.8488,17.8528,223665.2237
2006-09-15 12:10:00,44.45,44.5,44.42,44.49,96025.18693427784,17.8608,17.8809,17.8488,17.8769,96025.1869
2006-09-15 12:15:00,44.49,44.53,44.46,44.5,70051.16096025187,17.8769,17.893,17.8649,17.8809,70051.161
2006-09-15 12:20:00,44.5,44.5,44.42,44.43,77659.71402335039,17.8809,17.8809,17.8488,17.8528,77659.714
2006-09-15 12:25:00,44.44,44.44,44.42,44.43,57982.42161878526,17.8568,17.8568,17.8488,17.8528,57982.4216
2006-09-15 12:30:00,44.43,44.45,44.37,44.4,237045.782500328,17.8528,17.8608,17.8287,17.8408,237045.7825
2006-09-15 12:35:00,44.39,44.44,44.37,44.43,157549.52118588483,17.8367,17.8568,17.8287,17.8528,157549.5212
2006-09-15 12:40:00,44.43,44.47,44.36,44.47,122130.3948576676,17.8528,17.8689,17.8247,17.8689,122130.3949
2006-09-15 12:45:00,44.46,44.59,44.46,44.53,145087.2359963269,17.8649,17.9171,17.8649,17.893,145087.236
2006-09-15 12:50:00,44.53,44.56,44.4,44.5,97337.00642791552,17.893,17.905,17.8408,17.8809,97337.0064
2006-09-15 12:55:00,44.5,44.51,44.45,44.5,56539.42017578382,17.8809,17.885,17.8608,17.8809,56539.4202
2006-09-15 13:00:00,44.51,44.52,44.5,44.52,116489.57103502558,17.885,17.889,17.8809,17.889,116489.571
2006-09-15 13:05:00,44.52,44.63,44.51,44.62,252656.4344746163,17.889,17.9332,17.885,17.9292,252656.4345
2006-09-15 13:10:00,44.63,44.84,44.59,44.83,388560.93401547946,17.9332,18.0176,17.9171,18.0135,388560.934
2006-09-15 13:15:00,44.84,44.85,44.71,44.78,187327.82369146007,18.0176,18.0216,17.9653,17.9934,187327.8237
2006-09-15 13:20:00,44.77,44.79,44.63,44.72,172635.4453627181,17.9894,17.9975,17.9332,17.9693,172635.4454
2006-09-15 13:25:00,44.71,44.72,44.56,44.6,136429.22733831825,17.9653,17.9693,17.905,17.9211,136429.2273
2006-09-15 13:30:00,44.59,44.73,44.59,44.68,84612.35733963006,17.9171,17.9734,17.9171,17.9533,84612.3573
2006-09-15 13:35:00,44.69,44.79,44.68,44.77,56932.96602387512,17.9573,17.9975,17.9533,17.9894,56932.966
2006-09-15 13:40:00,44.76,44.81,44.65,44.66,96418.73278236914,17.9854,18.0055,17.9412,17.9452,96418.7328
2006-09-15 13:45:00,44.67,44.7,44.62,44.69,103764.92194674013,17.9492,17.9613,17.9292,17.9573,103764.9219
2006-09-15 13:50:00,44.68,44.71,44.63,44.71,98780.00787091696,17.9533,17.9653,17.9332,17.9653,98780.0079
2006-09-15 13:55:00,44.71,44.75,44.67,44.75,115308.93349075167,17.9653,17.9814,17.9492,17.9814,115308.9335
2006-09-15 14:00:00,44.75,44.82,44.72,44.81,130657.22156631248,17.9814,18.0095,17.9693,18.0055,130657.2216
2006-09-15 14:05:00,44.81,44.81,44.71,44.75,170930.08002098912,18.0055,18.0055,17.9653,17.9814,170930.08
2006-09-15 14:10:00,44.75,44.81,44.74,44.76,89728.453364817,17.9814,18.0055,17.9774,17.9854,89728.4534
2006-09-15 14:15:00,44.76,44.76,44.61,44.67,133412.0425029516,17.9854,17.9854,17.9251,17.9492,133412.0425
2006-09-15 14:20:00,44.67,44.71,44.59,44.63,141020.59556605012,17.9492,17.9653,17.9171,17.9332,141020.5956
2006-09-15 14:25:00,44.63,44.64,44.59,44.64,48930.86711268529,17.9332,17.9372,17.9171,17.9372,48930.8671
2006-09-15 14:30:00,44.64,44.66,44.59,44.62,106257.37898465172,17.9372,17.9452,17.9171,17.9292,106257.379
2006-09-15 14:35:00,44.62,44.65,44.59,44.59,69264.06926406927,17.9292,17.9412,17.9171,17.9171,69264.0693
2006-09-15 14:40:00,44.6,44.67,44.6,44.63,73199.52774498229,17.9211,17.9492,17.9211,17.9332,73199.5277
2006-09-15 14:45:00,44.64,44.64,44.58,44.58,61655.51620097075,17.9372,17.9372,17.9131,17.9131,61655.5162
2006-09-15 14:50:00,44.59,44.6,44.56,44.56,87235.99632690543,17.9171,17.9211,17.905,17.905,87235.9963
2006-09-15 14:55:00,44.56,44.57,44.51,44.55,150990.42371769645,17.905,17.9091,17.885,17.901,150990.4237
2006-09-15 15:00:00,44.54,44.56,44.49,44.52,87235.99632690543,17.897,17.905,17.8769,17.889,87235.9963
2006-09-15 15:05:00,44.52,44.6,44.5,44.59,115571.2973894792,17.889,17.9211,17.8809,17.9171,115571.2974
2006-09-15 15:10:00,44.59,44.59,44.56,44.56,119900.30171848352,17.9171,17.9171,17.905,17.905,119900.3017
2006-09-15 15:15:00,44.56,44.57,44.47,44.49,127640.03673094582,17.905,17.9091,17.8689,17.8769,127640.0367
2006-09-15 15:20:00,44.48,44.52,44.4,44.43,219336.2193362193,17.8729,17.889,17.8408,17.8528,219336.2193
2006-09-15 15:25:00,44.43,44.44,44.41,44.43,256329.52905680172,17.8528,17.8568,17.8448,17.8528,256329.5291
2006-09-15 15:30:00,44.43,44.43,44.34,44.35,222746.9500196773,17.8528,17.8528,17.8166,17.8207,222746.95
2006-09-15 15:35:00,44.34,44.35,44.29,44.34,406532.8610783157,17.8166,17.8207,17.7966,17.8166,406532.8611
2006-09-15 15:40:00,44.33,44.37,44.28,44.34,308671.126852945,17.8126,17.8287,17.7925,17.8166,308671.1269
2006-09-15 15:45:00,44.36,44.36,44.3,44.33,295159.386068477,17.8247,17.8247,17.8006,17.8126,295159.3861
2006-09-15 15:50:00,44.32,44.4,44.32,44.4,342516.06978879706,17.8086,17.8408,17.8086,17.8408,342516.0698
2006-09-15 15:55:00,44.4,44.4,44.29,44.29,518431.0638856094,17.8408,17.8408,17.7966,17.7966,518431.0639
2006-09-18 09:30:00,44.63,44.74,44.59,44.71,472648.5635576545,17.9332,17.9774,17.9171,17.9653,472648.5636
2006-09-18 09:35:00,44.69,44.95,44.69,44.79,350911.7145480782,17.9573,18.0618,17.9573,17.9975,350911.7145
2006-09-18 09:40:00,44.79,44.87,44.76,44.81,232454.4142725961,17.9975,18.0296,17.9854,18.0055,232454.4143
2006-09-18 09:45:00,44.83,44.93,44.82,44.84,257772.5304998032,18.0135,18.0537,18.0095,18.0176,257772.5305
2006-09-18 09:50:00,44.84,44.96,44.82,44.95,320083.9564475928,18.0176,18.0658,18.0095,18.0618,320083.9564
2006-09-18 09:55:00,44.94,44.98,44.8,44.83,322576.4134855044,18.0577,18.0738,18.0015,18.0135,322576.4135
2006-09-18 10:00:00,44.82,44.88,44.76,44.86,238226.42004460187,18.0095,18.0336,17.9854,18.0256,238226.42
2006-09-18 10:05:00,44.86,44.86,44.67,44.7,189426.7348812804,18.0256,18.0256,17.9492,17.9613,189426.7349
2006-09-18 10:10:00,44.72,44.8,44.69,44.77,133805.5883510429,17.9693,18.0015,17.9573,17.9894,133805.5884
2006-09-18 10:15:00,44.78,44.84,44.7,44.8,239669.4214876033,17.9934,18.0176,17.9613,18.0015,239669.4215
2006-09-18 10:20:00,44.81,44.88,44.72,44.72,191525.64607110064,18.0055,18.0336,17.9693,17.9693,191525.6461
2006-09-18 10:25:00,44.75,44.75,44.59,44.61,204512.6590581136,17.9814,17.9814,17.9171,17.9251,204512.6591
2006-09-18 10:30:00,44.61,44.73,44.58,44.72,155319.42804670078,17.9251,17.9734,17.9131,17.9693,155319.428
2006-09-18 10:35:00,44.72,44.81,44.59,44.61,219205.0373868556,17.9693,18.0055,17.9171,17.9251,219205.0374
2006-09-18 10:40:00,44.61,44.63,44.47,44.57,164764.52840089204,17.9251,17.9332,17.8689,17.9091,164764.5284
2006-09-18 10:45:00,44.57,44.58,44.46,44.53,202020.20202020204,17.9091,17.9131,17.8649,17.893,202020.202
2006-09-18 10:50:00,44.52,44.63,44.52,44.54,149940.96812278632,17.889,17.9332,17.889,17.897,149940.9681
2006-09-18 10:55:00,44.54,44.62,44.53,44.59,127508.85478158206,17.897,17.9292,17.893,17.9171,127508.8548
2006-09-18 11:00:00,44.57,44.66,44.53,44.59,142725.96090777908,17.9091,17.9452,17.893,17.9171,142725.9609
2006-09-18 11:05:00,44.59,44.59,44.46,44.53,138265.774629411,17.9171,17.9171,17.8649,17.893,138265.7746
2006-09-18 11:10:00,44.52,44.57,44.46,44.48,118194.93637675456,17.889,17.9091,17.8649,17.8729,118194.9364
2006-09-18 11:15:00,44.5,44.59,44.48,44.56,77659.71402335039,17.8809,17.9171,17.8729,17.905,77659.714
2006-09-18 11:20:00,44.57,44.62,44.48,44.5,96549.91473173292,17.9091,17.9292,17.8729,17.8809,96549.9147
2006-09-18 11:25:00,44.49,44.59,44.47,44.59,92352.09235209235,17.8769,17.9171,17.8689,17.9171,92352.0924
2006-09-18 11:30:00,44.59,44.68,44.57,44.59,137347.50098386462,17.9171,17.9533,17.9091,17.9171,137347.501
2006-09-18 11:35:00,44.6,44.71,44.59,44.69,133936.77030040667,17.9211,17.9653,17.9171,17.9573,133936.7703
2006-09-18 11:40:00,44.69,44.88,44.67,44.78,154401.1544011544,17.9573,18.0336,17.9492,17.9934,154401.1544
2006-09-18 11:45:00,44.78,44.98,44.77,44.91,175914.9940968123,17.9934,18.0738,17.9894,18.0457,175914.9941
2006-09-18 11:50:00,44.91,45.03,44.91,44.96,207923.3897415716,18.0457,18.0939,18.0457,18.0658,207923.3897
2006-09-18 11:55:00,44.97,45.05,44.95,45.04,145087.2359963269,18.0698,18.1019,18.0618,18.0979,145087.236
2006-09-18 12:00:00,45.05,45.11,45.01,45.05,165945.16594516597,18.1019,18.126,18.0859,18.1019,165945.1659
2006-09-18 12:05:00,45.05,45.11,45.01,45.04,71494.16240325331,18.1019,18.126,18.0859,18.0979,71494.1624
2006-09-18 12:10:00,45.04,45.11,44.96,45.08,254886.5276138004,18.0979,18.126,18.0658,18.114,254886.5276
2006-09-18 12:15:00,45.08,45.14,45.07,45.12,178538.63308408763,18.114,18.1381,18.11,18.1301,178538.6331
2006-09-18 12:20:00,45.13,45.23,45.08,45.18,171979.53561589925,18.1341,18.1743,18.114,18.1542,171979.5356
2006-09-18 12:25:00,45.19,45.25,45.14,45.24,139052.8663255936,18.1582,18.1823,18.1381,18.1783,139052.8663
2006-09-18 12:30:00,45.24,45.27,45.11,45.14,98124.09812409812,18.1783,18.1903,18.126,18.1381,98124.0981
2006-09-18 12:35:00,45.11,45.13,45.05,45.13,104289.6497441952,18.126,18.1341,18.1019,18.1341,104289.6497
2006-09-18 12:40:00,45.13,45.17,45.12,45.15,67821.06782106782,18.1341,18.1502,18.1301,18.1421,67821.0678
2006-09-18 12:45:00,45.16,45.17,45.11,45.11,88023.08802308803,18.1461,18.1502,18.126,18.126,88023.088
2006-09-18 12:50:00,45.11,45.19,45.11,45.14,83431.71979535616,18.126,18.1582,18.126,18.1381,83431.7198
2006-09-18 12:55:00,45.13,45.23,45.12,45.2,81857.53640299095,18.1341,18.1743,18.1301,18.1622,81857.5364
2006-09-18 13:00:00,45.21,45.25,45.14,45.25,95500.45913682276,18.1662,18.1823,18.1381,18.1823,95500.4591
2006-09-18 13:05:00,45.24,45.28,45.21,45.27,77266.16817525908,18.1783,18.1944,18.1662,18.1903,77266.1682
2006-09-18 13:10:00,45.28,45.34,45.26,45.32,86580.08658008659,18.1944,18.2185,18.1863,18.2104,86580.0866
2006-09-18 13:15:00,45.33,45.4,45.33,45.39,132756.13275613275,18.2144,18.2426,18.2144,18.2386,132756.1328
2006-09-18 13:20:00,45.38,45.49,45.38,45.44,171979.53561589925,18.2345,18.2787,18.2345,18.2586,171979.5356
2006-09-18 13:25:00,45.46,45.52,45.43,45.49,162665.61721107177,18.2667,18.2908,18.2546,18.2787,162665.6172
2006-09-18 13:30:00,45.49,45.51,45.43,45.44,240718.87708251344,18.2787,18.2868,18.2546,18.2586,240718.8771
2006-09-18 13:35:00,45.44,45.54,45.44,45.52,260920.89728453365,18.2586,18.2988,18.2586,18.2908,260920.8973
2006-09-18 13:40:00,45.51,45.52,45.38,45.45,167781.71323625869,18.2868,18.2908,18.2345,18.2627,167781.7132
2006-09-18 13:45:00,45.43,45.44,45.19,45.21,159517.25042634134,18.2546,18.2586,18.1582,18.1662,159517.2504
2006-09-18 13:50:00,45.19,45.25,45.07,45.13,216056.6706021252,18.1582,18.1823,18.11,18.1341,216056.6706
2006-09-18 13:55:00,45.13,45.23,45.13,45.14,132362.58690804147,18.1341,18.1743,18.1341,18.1381,132362.5869
2006-09-18 14:00:00,45.14,45.2,45.12,45.12,106782.10678210678,18.1381,18.1622,18.1301,18.1301,106782.1068
2006-09-18 14:05:00,45.12,45.18,45.07,45.07,93532.72989636626,18.1301,18.1542,18.11,18.11,93532.7299
2006-09-18 14:10:00,45.07,45.14,44.97,44.97,206349.2063492064,18.11,18.1381,18.0698,18.0698,206349.2063
2006-09-18 14:15:00,44.97,45.07,44.95,45.03,154138.79050242688,18.0698,18.11,18.0618,18.0939,154138.7905
2006-09-18 14:20:00,45.03,45.07,44.92,45.06,131050.7674144038,18.0939,18.11,18.0497,18.106,131050.7674
2006-09-18 14:25:00,45.06,45.09,45.01,45.01,155844.15584415584,18.106,18.118,18.0859,18.0859,155844.1558
2006-09-18 14:30:00,45.01,45.09,44.98,45.02,148629.14862914864,18.0859,18.118,18.0738,18.0899,148629.1486
2006-09-18 14:35:00,45.04,45.11,45.04,45.06,97205.82447855176,18.0979,18.126,18.0979,18.106,97205.8245
2006-09-18 14:40:00,45.07,45.11,45.01,45.01,173684.90095762824,18.11,18.126,18.0859,18.0859,173684.901
2006-09-18 14:45:00,44.99,45.12,44.99,45.11,132100.22300931392,18.0778,18.1301,18.0778,18.126,132100.223
2006-09-18 14:50:00,45.09,45.15,45.09,45.14,95631.64108618654,18.118,18.1421,18.118,18.1381,95631.6411
2006-09-18 14:55:00,45.14,45.18,45.09,45.1,110717.56526301982,18.1381,18.1542,18.118,18.122,110717.5653
2006-09-18 15:00:00,45.1,45.13,45.09,45.12,72412.43604879969,18.122,18.1341,18.118,18.1301,72412.436
2006-09-18 15:05:00,45.12,45.13,45.08,45.11,116883.11688311688,18.1301,18.1341,18.114,18.126,116883.1169
2006-09-18 15:10:00,45.11,45.11,45.06,45.11,94975.7313393677,18.126,18.126,18.106,18.126,94975.7313
2006-09-18 15:15:00,45.11,45.12,45.09,45.11,127508.85478158206,18.126,18.1301,18.118,18.126,127508.8548
2006-09-18 15:20:00,45.1,45.17,45.09,45.13,153614.0627049718,18.122,18.1502,18.118,18.1341,153614.0627
2006-09-18 15:25:00,45.13,45.21,45.13,45.17,128820.67427521972,18.1341,18.1662,18.1341,18.1502,128820.6743
2006-09-18 15:30:00,45.17,45.2,45.13,45.19,105339.10533910534,18.1502,18.1622,18.1341,18.1582,105339.1053
2006-09-18 15:35:00,45.18,45.18,45.14,45.17,155319.42804670078,18.1542,18.1542,18.1381,18.1502,155319.428
2006-09-18 15:40:00,45.17,45.18,45.15,45.17,153876.42660369934,18.1502,18.1542,18.1421,18.1502,153876.4266
2006-09-18 15:45:00,45.17,45.17,45.07,45.08,290699.1997901089,18.1502,18.1502,18.11,18.114,290699.1998
2006-09-18 15:50:00,45.07,45.1,45.02,45.04,358389.0856618129,18.11,18.122,18.0899,18.0979,358389.0857
2006-09-18 15:55:00,45.03,45.07,44.98,45.04,459661.5505706415,18.0939,18.11,18.0738,18.0979,459661.5506
2006-09-19 09:30:00,45.45,45.45,45.28,45.34,368227.7318640955,18.2627,18.2627,18.1944,18.2185,368227.7319
2006-09-19 09:35:00,45.35,45.35,45.22,45.25,346057.9824216188,18.2225,18.2225,18.1702,18.1823,346057.9824
2006-09-19 09:40:00,45.26,45.26,45.04,45.12,283090.6467270104,18.1863,18.1863,18.0979,18.1301,283090.6467
2006-09-19 09:45:00,45.13,45.44,45.13,45.37,351961.1701429883,18.1341,18.2586,18.1341,18.2305,351961.1701
2006-09-19 09:50:00,45.38,45.42,45.31,45.33,143775.41650268924,18.2345,18.2506,18.2064,18.2144,143775.4165
2006-09-19 09:55:00,45.33,45.42,45.29,45.35,135904.49954086318,18.2144,18.2506,18.1984,18.2225,135904.4995
2006-09-19 10:00:00,45.36,45.42,45.32,45.35,179325.72478027025,18.2265,18.2506,18.2104,18.2225,179325.7248
2006-09-19 10:05:00,45.35,45.39,45.29,45.36,208710.48143775412,18.2225,18.2386,18.1984,18.2265,208710.4814
2006-09-19 10:10:00,45.37,45.53,45.36,45.53,213695.39551357733,18.2305,18.2948,18.2265,18.2948,213695.3955
2006-09-19 10:15:00,45.54,45.62,45.52,45.58,312081.857536403,18.2988,18.331,18.2908,18.3149,312081.8575
2006-09-19 10:20:00,45.57,45.57,45.44,45.45,160173.16017316017,18.3109,18.3109,18.2586,18.2627,160173.1602
2006-09-19 10:25:00,45.45,45.46,45.3,45.39,201889.02007083825,18.2627,18.2667,18.2024,18.2386,201889.0201
2006-09-19 10:30:00,45.39,45.47,45.34,45.43,190082.6446280992,18.2386,18.2707,18.2185,18.2546,190082.6446
2006-09-19 10:35:00,45.42,45.52,45.41,45.43,155581.79194542833,18.2506,18.2908,18.2466,18.2546,155581.7919
2006-09-19 10:40:00,45.43,45.43,45.32,45.39,182867.637413092,18.2546,18.2546,18.2104,18.2386,182867.6374
2006-09-19 10:45:00,45.39,45.43,45.33,45.36,140102.32192050375,18.2386,18.2546,18.2144,18.2265,140102.3219
2006-09-19 10:50:00,45.36,45.39,45.22,45.23,139052.8663255936,18.2265,18.2386,18.1702,18.1743,139052.8663
2006-09-19 10:55:00,45.23,45.27,45.11,45.14,234028.5976649613,18.1743,18.1903,18.126,18.1381,234028.5977
2006-09-19 11:00:00,45.14,45.3,45.13,45.3,251213.43303161487,18.1381,18.2024,18.1341,18.2024,251213.433
2006-09-19 11:05:00,45.29,45.36,45.24,45.34,174603.17460317462,18.1984,18.2265,18.1783,18.2185,174603.1746
2006-09-19 11:10:00,45.34,45.36,45.15,45.17,142463.59700905156,18.2185,18.2265,18.1421,18.1502,142463.597
2006-09-19 11:15:00,45.14,45.2,45.09,45.14,125016.39774367047,18.1381,18.1622,18.118,18.1381,125016.3977
2006-09-19 11:20:00,45.14,45.15,44.95,44.95,197297.6518431064,18.1381,18.1421,18.0618,18.0618,197297.6518
2006-09-19 11:25:00,44.95,45.01,44.92,44.92,173028.99121080938,18.0618,18.0859,18.0497,18.0497,173028.9912
2006-09-19 11:30:00,44.91,44.98,44.86,44.9,142332.4150596878,18.0457,18.0738,18.0256,18.0417,142332.4151
2006-09-19 11:35:00,44.9,44.91,44.75,44.84,234553.3254624164,18.0417,18.0457,17.9814,18.0176,234553.3255
2006-09-19 11:40:00,44.83,44.94,44.8,44.82,136298.0453889545,18.0135,18.0577,18.0015,18.0095,136298.0454
2006-09-19 11:45:00,44.84,45.0,44.82,44.98,85661.81293454021,18.0176,18.0818,18.0095,18.0738,85661.8129
2006-09-19 11:50:00,44.97,44.98,44.86,44.95,82119.90030171849,18.0698,18.0738,18.0256,18.0618,82119.9003
2006-09-19 11:55:00,44.96,45.04,44.92,45.04,151646.33346451528,18.0658,18.0979,18.0497,18.0979,151646.3335
2006-09-19 12:00:00,45.06,45.07,45.01,45.04,134067.95224977043,18.106,18.11,18.0859,18.0979,134067.9522
2006-09-19 12:05:00,45.04,45.05,44.81,44.83,134986.2258953168,18.0979,18.1019,18.0055,18.0135,134986.2259
2006-09-19 12:10:00,44.84,44.85,44.69,44.69,188246.09733700645,18.0176,18.0216,17.9573,17.9573,188246.0973
2006-09-19 12:15:00,44.69,44.81,44.69,44.72,155975.3377935196,17.9573,18.0055,17.9573,17.9693,155975.3378
2006-09-19 12:20:00,44.72,44.74,44.64,44.65,187196.64174209628,17.9693,17.9774,17.9372,17.9412,187196.6417
2006-09-19 12:25:00,44.65,44.72,44.62,44.69,159910.79627443265,17.9412,17.9693,17.9292,17.9573,159910.7963
2006-09-19 12:30:00,44.69,44.75,44.65,44.66,168831.16883116885,17.9573,17.9814,17.9412,17.9452,168831.1688
2006-09-19 12:35:00,44.66,44.73,44.66,44.67,97337.00642791552,17.9452,17.9734,17.9452,17.9492,97337.0064
2006-09-19 12:40:00,44.67,44.69,44.6,44.62,156106.5197428834,17.9492,17.9573,17.9211,17.9292,156106.5197
2006-09-19 12:45:00,44.63,44.63,44.56,44.57,190869.73632428172,17.9332,17.9332,17.905,17.9091,190869.7363
2006-09-19 12:50:00,44.57,44.7,44.5,44.51,208054.5716909353,17.9091,17.9613,17.8809,17.885,208054.5717
2006-09-19 12:55:00,44.51,44.54,44.4,44.4,205693.2966023875,17.885,17.897,17.8408,17.8408,205693.2966
2006-09-19 13:00:00,44.41,44.43,44.34,44.34,188508.461235734,17.8448,17.8528,17.8166,17.8166,188508.4612
2006-09-19 13:05:00,44.34,44.39,44.27,44.36,210284.66483011932,17.8166,17.8367,17.7885,17.8247,210284.6648
2006-09-19 13:10:00,44.37,44.37,44.31,44.36,119375.57392102848,17.8287,17.8287,17.8046,17.8247,119375.5739
2006-09-19 13:15:00,44.34,44.36,44.27,44.29,176308.53994490358,17.8166,17.8247,17.7885,17.7966,176308.5399
2006-09-19 13:20:00,44.28,44.34,44.27,44.3,98517.64397218944,17.7925,17.8166,17.7885,17.8006,98517.644
2006-09-19 13:25:00,44.31,44.38,44.29,44.35,111635.8389085662,17.8046,17.8327,17.7966,17.8207,111635.8389
2006-09-19 13:30:00,44.35,44.38,44.34,44.38,102059.55660501117,17.8207,17.8327,17.8166,17.8327,102059.5566
2006-09-19 13:35:00,44.39,44.4,44.35,44.37,177357.99553981374,17.8367,17.8408,17.8207,17.8287,177357.9955
2006-09-19 13:40:00,44.37,44.37,44.29,44.3,127640.03673094582,17.8287,17.8287,17.7966,17.8006,127640.0367
2006-09-19 13:45:00,44.29,44.34,44.26,44.31,121999.21290830382,17.7966,17.8166,17.7845,17.8046,121999.2129
2006-09-19 13:50:00,44.31,44.32,44.24,44.27,185360.0944510036,17.8046,17.8086,17.7765,17.7885,185360.0945
2006-09-19 13:55:00,44.27,44.28,44.22,44.24,102190.73855437493,17.7885,17.7925,17.7684,17.7765,102190.7386
2006-09-19 14:00:00,44.24,44.28,44.21,44.22,192837.4655647383,17.7765,17.7925,17.7644,17.7684,192837.4656
2006-09-19 14:05:00,44.21,44.3,44.2,44.26,284927.1940181031,17.7644,17.8006,17.7604,17.7845,284927.194
2006-09-19 14:10:00,44.27,44.3,44.2,44.26,96287.5508330054,17.7885,17.8006,17.7604,17.7845,96287.5508
2006-09-19 14:15:00,44.27,44.28,44.21,44.27,101534.82880755608,17.7885,17.7925,17.7644,17.7885,101534.8288
2006-09-19 14:20:00,44.27,44.36,44.26,44.32,220648.03882985705,17.7885,17.8247,17.7845,17.8086,220648.0388
2006-09-19 14:25:00,44.32,44.42,44.29,44.33,226157.68070313527,17.8086,17.8488,17.7966,17.8126,226157.6807
2006-09-19 14:30:00,44.33,44.4,44.32,44.37,106126.19703528794,17.8126,17.8408,17.8086,17.8287,106126.197
2006-09-19 14:35:00,44.37,44.42,44.28,44.29,114784.2056932966,17.8287,17.8488,17.7925,17.7966,114784.2057
2006-09-19 14:40:00,44.28,44.3,44.25,44.28,60212.51475796931,17.7925,17.8006,17.7805,17.7925,60212.5148
2006-09-19 14:45:00,44.28,44.28,44.25,44.27,82119.90030171849,17.7925,17.7925,17.7805,17.7885,82119.9003
2006-09-19 14:50:00,44.27,44.29,44.22,44.29,126590.58113603567,17.7885,17.7966,17.7684,17.7966,126590.5811
2006-09-19 14:55:00,44.29,44.34,44.27,44.3,134461.49809786174,17.7966,17.8166,17.7885,17.8006,134461.4981
2006-09-19 15:00:00,44.3,44.34,44.28,44.34,86580.08658008659,17.8006,17.8166,17.7925,17.8166,86580.0866
2006-09-19 15:05:00,44.33,44.36,44.29,44.35,105207.92338974155,17.8126,17.8247,17.7966,17.8207,105207.9234
2006-09-19 15:10:00,44.34,44.37,44.32,44.32,133018.4966548603,17.8166,17.8287,17.8086,17.8086,133018.4967
2006-09-19 15:15:00,44.33,44.34,44.26,44.27,151515.15151515152,17.8126,17.8166,17.7845,17.7885,151515.1515
2006-09-19 15:20:00,44.27,44.34,44.26,44.31,181686.9998688181,17.7885,17.8166,17.7845,17.8046,181686.9999
2006-09-19 15:25:00,44.31,44.34,44.3,44.33,174471.99265381086,17.8046,17.8166,17.8006,17.8126,174471.9927
2006-09-19 15:30:00,44.33,44.41,44.33,44.4,176964.44969172243,17.8126,17.8448,17.8126,17.8408,176964.4497
2006-09-19 15:35:00,44.41,44.47,44.39,44.46,283221.82867637416,17.8448,17.8689,17.8367,17.8649,283221.8287
2006-09-19 15:40:00,44.46,44.53,44.41,44.53,218155.58179194544,17.8649,17.893,17.8448,17.893,218155.5818
2006-09-19 15:45:00,44.52,44.56,44.49,44.54,232585.59622195983,17.889,17.905,17.8769,17.897,232585.5962
2006-09-19 15:50:00,44.54,44.54,44.46,44.46,336088.15426997247,17.897,17.897,17.8649,17.8649,336088.1543
2006-09-19 15:55:00,44.46,44.49,44.43,44.45,319165.6828020465,17.8649,17.8769,17.8528,17.8608,319165.6828
2006-09-20 09:30:00,44.42,44.43,44.28,44.32,11412.829594647776,17.8488,17.8528,17.7925,17.8086,11412.8296
2006-09-20 09:35:00,44.31,44.4,44.06,44.19,810179.7192706284,17.8046,17.8408,17.7041,17.7564,810179.7193
2006-09-20 09:40:00,44.19,44.29,44.18,44.24,443132.6249508068,17.7564,17.7966,17.7524,17.7765,443132.625
2006-09-20 09:45:00,44.25,44.37,44.22,44.33,339892.4308015217,17.7805,17.8287,17.7684,17.8126,339892.4308
2006-09-20 09:50:00,44.33,44.43,44.24,44.27,272464.9088285452,17.8126,17.8528,17.7765,17.7885,272464.9088
2006-09-20 09:55:00,44.27,44.44,44.27,44.41,285058.3759674669,17.7885,17.8568,17.7885,17.8448,285058.376
2006-09-20 10:00:00,44.4,44.45,44.35,44.41,223009.31391840483,17.8408,17.8608,17.8207,17.8448,223009.3139
2006-09-20 10:05:00,44.4,44.41,44.29,44.33,212908.3038173948,17.8408,17.8448,17.7966,17.8126,212908.3038
2006-09-20 10:10:00,44.33,44.33,44.25,44.25,179719.27062836156,17.8126,17.8126,17.7805,17.7805,179719.2706
2006-09-20 10:15:00,44.26,44.36,44.26,44.29,156106.5197428834,17.7845,17.8247,17.7845,17.7966,156106.5197
2006-09-20 10:20:00,44.29,44.35,44.26,44.31,155581.79194542833,17.7966,17.8207,17.7845,17.8046,155581.7919
2006-09-20 10:25:00,44.31,44.33,44.26,44.3,174865.53850190213,17.8046,17.8126,17.7845,17.8006,174865.5385
2006-09-20 10:30:00,44.28,44.42,44.21,44.27,551488.9151252788,17.7925,17.8488,17.7644,17.7885,551488.9151
2006-09-20 10:35:00,44.26,44.3,44.07,44.2,437491.8011281648,17.7845,17.8006,17.7082,17.7604,437491.8011
2006-09-20 10:40:00,44.2,44.25,44.04,44.07,382920.1101928375,17.7604,17.7805,17.6961,17.7082,382920.1102
2006-09-20 10:45:00,44.05,44.13,44.05,44.1,251869.3427784337,17.7001,17.7323,17.7001,17.7202,251869.3428
2006-09-20 10:50:00,44.11,44.13,44.05,44.06,223534.0417158599,17.7242,17.7323,17.7001,17.7041,223534.0417
2006-09-20 10:55:00,44.06,44.06,43.89,43.89,352748.26183917094,17.7041,17.7041,17.6358,17.6358,352748.2618
2006-09-20 11:00:00,43.89,43.89,43.79,43.84,400892.0372556736,17.6358,17.6358,17.5956,17.6157,400892.0373
2006-09-20 11:05:00,43.85,43.89,43.76,43.76,399711.39971139975,17.6198,17.6358,17.5836,17.5836,399711.3997
2006-09-20 11:10:00,43.77,43.86,43.69,43.7,344746.1629279811,17.5876,17.6238,17.5555,17.5595,344746.1629
2006-09-20 11:15:00,43.7,43.86,43.69,43.86,212777.12186803087,17.5595,17.6238,17.5555,17.6238,212777.1219
2006-09-20 11:20:00,43.86,43.86,43.76,43.84,170798.89807162536,17.6238,17.6238,17.5836,17.6157,170798.8981
2006-09-20 11:25:00,43.85,43.85,43.73,43.82,260264.98753771483,17.6198,17.6198,17.5715,17.6077,260264.9875
2006-09-20 11:30:00,43.84,43.86,43.76,43.82,158467.7948314312,17.6157,17.6238,17.5836,17.6077,158467.7948
2006-09-20 11:35:00,43.82,43.94,43.81,43.9,129738.9479207661,17.6077,17.6559,17.6037,17.6398,129738.9479
2006-09-20 11:40:00,43.89,43.91,43.82,43.9,130919.58546504,17.6358,17.6439,17.6077,17.6398,130919.5855
2006-09-20 11:45:00,43.9,44.02,43.89,44.01,248983.3398924308,17.6398,17.6881,17.6358,17.684,248983.3399
2006-09-20 11:50:00,44.01,44.11,43.97,44.02,243604.87996851635,17.684,17.7242,17.668,17.6881,243604.88
2006-09-20 11:55:00,44.02,44.06,43.92,43.98,127902.40062967336,17.6881,17.7041,17.6479,17.672,127902.4006
2006-09-20 12:00:00,43.98,44.03,43.92,43.98,182998.8193624557,17.672,17.6921,17.6479,17.672,182998.8194
2006-09-20 12:05:00,43.98,44.19,43.98,44.16,134067.95224977043,17.672,17.7564,17.672,17.7443,134067.9522
2006-09-20 12:10:00,44.14,44.18,44.11,44.17,107962.74432638068,17.7363,17.7524,17.7242,17.7483,107962.7443
2006-09-20 12:15:00,44.17,44.17,44.03,44.05,83431.71979535616,17.7483,17.7483,17.6921,17.7001,83431.7198
2006-09-20 12:20:00,44.05,44.05,43.99,44.02,90777.90895972714,17.7001,17.7001,17.676,17.6881,90777.909
2006-09-20 12:25:00,44.03,44.1,44.02,44.04,125278.761642398,17.6921,17.7202,17.6881,17.6961,125278.7616
2006-09-20 12:30:00,44.04,44.1,44.0,44.08,72937.16384625476,17.6961,17.7202,17.68,17.7122,72937.1638
2006-09-20 12:35:00,44.08,44.11,44.04,44.05,129345.4020726748,17.7122,17.7242,17.6961,17.7001,129345.4021
2006-09-20 12:40:00,44.08,44.11,44.05,44.08,64147.97323888233,17.7122,17.7242,17.7001,17.7122,64147.9732
2006-09-20 12:45:00,44.07,44.13,43.96,44.13,161616.1616161616,17.7082,17.7323,17.664,17.7323,161616.1616
2006-09-20 12:50:00,44.13,44.29,44.12,44.29,161616.1616161616,17.7323,17.7966,17.7282,17.7966,161616.1616
2006-09-20 12:55:00,44.29,44.35,44.25,44.28,117145.48078184442,17.7966,17.8207,17.7805,17.7925,117145.4808
2006-09-20 13:00:00,44.3,44.35,44.27,44.35,92220.9104027286,17.8006,17.8207,17.7885,17.8207,92220.9104
2006-09-20 13:05:00,44.36,44.39,44.21,44.21,74511.34723861997,17.8247,17.8367,17.7644,17.7644,74511.3472
2006-09-20 13:10:00,44.21,44.4,44.2,44.32,121080.93926275744,17.7644,17.8408,17.7604,17.8086,121080.9393
2006-09-20 13:15:00,44.34,44.35,44.27,44.33,73855.43749180113,17.8166,17.8207,17.7885,17.8126,73855.4375
2006-09-20 13:20:00,44.31,44.32,44.18,44.18,69657.61511216057,17.8046,17.8086,17.7524,17.7524,69657.6151
2006-09-20 13:25:00,44.18,44.18,44.12,44.14,97468.1883772793,17.7524,17.7524,17.7282,17.7363,97468.1884
2006-09-20 13:30:00,44.14,44.21,44.1,44.12,228256.5918929556,17.7363,17.7644,17.7202,17.7282,228256.5919
2006-09-20 13:35:00,44.13,44.17,44.08,44.13,120425.02951593862,17.7323,17.7483,17.7122,17.7323,120425.0295
2006-09-20 13:40:00,44.13,44.21,44.12,44.19,127115.30893349076,17.7323,17.7644,17.7282,17.7564,127115.3089
2006-09-20 13:45:00,44.18,44.2,44.11,44.12,89990.81726354454,17.7524,17.7604,17.7242,17.7282,89990.8173
2006-09-20 13:50:00,44.12,44.14,44.11,44.13,153351.69880624427,17.7282,17.7363,17.7242,17.7323,153351.6988
2006-09-20 13:55:00,44.12,44.14,44.09,44.13,64279.1551882461,17.7282,17.7363,17.7162,17.7323,64279.1552
2006-09-20 14:00:00,44.13,44.18,44.11,44.11,74904.89308671126,17.7323,17.7524,17.7242,17.7242,74904.8931
2006-09-20 14:05:00,44.11,44.11,44.06,44.07,85661.81293454021,17.7242,17.7242,17.7041,17.7082,85661.8129
2006-09-20 14:10:00,44.06,44.08,43.93,44.03,215925.48865276136,17.7041,17.7122,17.6519,17.6921,215925.4887
2006-09-20 14:15:00,44.02,44.06,43.9,43.97,227600.6821461367,17.6881,17.7041,17.6398,17.668,227600.6821
2006-09-20 14:20:00,43.98,44.05,43.88,43.94,173553.71900826448,17.672,17.7001,17.6318,17.6559,173553.719
2006-09-20 14:25:00,43.95,43.96,43.85,43.89,214351.30526039616,17.6599,17.664,17.6198,17.6358,214351.3053
2006-09-20 14:30:00,43.89,43.95,43.86,43.92,136822.77318640955,17.6358,17.6599,17.6238,17.6479,136822.7732
2006-09-20 14:35:00,43.92,43.92,43.83,43.84,224583.49731077004,17.6479,17.6479,17.6117,17.6157,224583.4973
2006-09-20 14:40:00,43.83,43.85,43.73,43.78,581136.0356814902,17.6117,17.6198,17.5715,17.5916,581136.0357
2006-09-20 14:45:00,43.79,43.81,43.72,43.76,195461.10455201365,17.5956,17.6037,17.5675,17.5836,195461.1046
2006-09-20 14:50:00,43.75,43.77,43.68,43.68,322969.9593335957,17.5796,17.5876,17.5514,17.5514,322969.9593
2006-09-20 14:55:00,43.69,43.72,43.64,43.69,209497.5731339368,17.5555,17.5675,17.5354,17.5555,209497.5731
2006-09-20 15:00:00,43.68,43.76,43.66,43.74,308146.39905549,17.5514,17.5836,17.5434,17.5756,308146.3991
2006-09-20 15:05:00,43.73,43.79,43.66,43.77,223927.5875639512,17.5715,17.5956,17.5434,17.5876,223927.5876
2006-09-20 15:10:00,43.77,43.77,43.7,43.76,191394.46412173685,17.5876,17.5876,17.5595,17.5836,191394.4641
2006-09-20 15:15:00,43.75,43.76,43.7,43.71,258821.9860947134,17.5796,17.5836,17.5595,17.5635,258821.9861
2006-09-20 15:20:00,43.71,43.71,43.6,43.62,292535.74708120164,17.5635,17.5635,17.5193,17.5273,292535.7471
2006-09-20 15:25:00,43.62,43.64,43.53,43.53,322969.9593335957,17.5273,17.5354,17.4912,17.4912,322969.9593
2006-09-20 15:30:00,43.53,43.6,43.47,43.6,395513.5773317592,17.4912,17.5193,17.4671,17.5193,395513.5773
2006-09-20 15:35:00,43.6,43.62,43.54,43.59,272464.9088285452,17.5193,17.5273,17.4952,17.5153,272464.9088
2006-09-20 15:40:00,43.59,43.6,43.5,43.52,390397.4813065722,17.5153,17.5193,17.4791,17.4872,390397.4813
2006-09-20 15:45:00,43.51,43.68,43.5,43.67,350124.6228518956,17.4831,17.5514,17.4791,17.5474,350124.6229
2006-09-20 15:50:00,43.67,43.68,43.63,43.65,434736.98019152565,17.5474,17.5514,17.5314,17.5394,434736.9802
2006-09-20 15:55:00,43.65,43.65,43.57,43.63,573133.9367703004,17.5394,17.5394,17.5072,17.5314,573133.9368
2006-09-21 09:30:00,43.83,44.02,43.83,43.95,349993.44090253185,17.6117,17.6881,17.6117,17.6599,349993.4409
2006-09-21 09:35:00,43.94,44.05,43.92,43.93,157943.06703397614,17.6559,17.7001,17.6479,17.6519,157943.067
2006-09-21 09:40:00,43.93,44.02,43.92,43.99,190213.82657746293,17.6519,17.6881,17.6479,17.676,190213.8266
2006-09-21 09:45:00,44.0,44.1,43.98,44.09,243080.1521710613,17.68,17.7202,17.672,17.7162,243080.1522
2006-09-21 09:50:00,44.1,44.14,44.06,44.12,206611.57024793388,17.7202,17.7363,17.7041,17.7282,206611.5702
2006-09-21 09:55:00,44.11,44.19,44.09,44.18,198478.2893873803,17.7242,17.7564,17.7162,17.7524,198478.2894
2006-09-21 10:00:00,44.18,44.24,44.09,44.23,256723.0749048931,17.7524,17.7765,17.7162,17.7724,256723.0749
2006-09-21 10:05:00,44.24,44.26,44.12,44.18,216187.85255148893,17.7765,17.7845,17.7282,17.7524,216187.8526
2006-09-21 10:10:00,44.18,44.26,44.18,44.26,250557.523284796,17.7524,17.7845,17.7524,17.7845,250557.5233
2006-09-21 10:15:00,44.25,44.25,44.19,44.22,283353.0106257379,17.7805,17.7805,17.7564,17.7684,283353.0106
2006-09-21 10:20:00,44.22,44.34,44.21,44.33,186671.9139446412,17.7684,17.8166,17.7644,17.8126,186671.9139
2006-09-21 10:25:00,44.32,44.34,44.27,44.32,160960.25186934278,17.8086,17.8166,17.7885,17.8086,160960.2519
2006-09-21 10:30:00,44.31,44.44,44.27,44.44,255017.70956316413,17.8046,17.8568,17.7885,17.8568,255017.7096
2006-09-21 10:35:00,44.45,44.54,44.44,44.46,242161.87852551488,17.8608,17.897,17.8568,17.8649,242161.8785
2006-09-21 10:40:00,44.46,44.5,44.4,44.48,162796.79916043553,17.8649,17.8809,17.8408,17.8729,162796.7992
2006-09-21 10:45:00,44.47,44.59,44.47,44.59,189951.4626787354,17.8689,17.9171,17.8689,17.9171,189951.4627
2006-09-21 10:50:00,44.59,44.64,44.53,44.59,226026.49875377148,17.9171,17.9372,17.893,17.9171,226026.4988
2006-09-21 10:55:00,44.59,44.72,44.56,44.57,214088.94136166864,17.9171,17.9693,17.905,17.9091,214088.9414
2006-09-21 11:00:00,44.58,44.67,44.56,44.66,193755.73921028464,17.9131,17.9492,17.905,17.9452,193755.7392
2006-09-21 11:05:00,44.67,44.75,44.66,44.7,223927.5875639512,17.9492,17.9814,17.9452,17.9613,223927.5876
2006-09-21 11:10:00,44.71,44.75,44.67,44.67,133149.67860422406,17.9653,17.9814,17.9492,17.9492,133149.6786
2006-09-21 11:15:00,44.66,44.7,44.64,44.67,237701.6922471468,17.9452,17.9613,17.9372,17.9492,237701.6922
2006-09-21 11:20:00,44.67,44.67,44.59,44.61,151515.15151515152,17.9492,17.9492,17.9171,17.9251,151515.1515
2006-09-21 11:25:00,44.61,44.63,44.59,44.6,140758.23166732257,17.9251,17.9332,17.9171,17.9211,140758.2317
2006-09-21 11:30:00,44.59,44.63,44.5,44.51,230749.0489308671,17.9171,17.9332,17.8809,17.885,230749.0489
2006-09-21 11:35:00,44.51,44.51,44.4,44.46,210547.02872884693,17.885,17.885,17.8408,17.8649,210547.0287
2006-09-21 11:40:00,44.46,44.54,44.46,44.54,198478.2893873803,17.8649,17.897,17.8649,17.897,198478.2894
2006-09-21 11:45:00,44.54,44.54,44.49,44.5,218024.39984258168,17.897,17.897,17.8769,17.8809,218024.3998
2006-09-21 11:50:00,44.5,44.56,44.48,44.5,257641.34855043943,17.8809,17.905,17.8729,17.8809,257641.3486
2006-09-21 11:55:00,44.5,44.5,44.4,44.42,179719.27062836156,17.8809,17.8809,17.8408,17.8488,179719.2706
2006-09-21 12:00:00,44.42,44.46,44.4,44.44,282828.28282828286,17.8488,17.8649,17.8408,17.8568,282828.2828
2006-09-21 12:05:00,44.44,44.46,44.41,44.43,225239.4070575889,17.8568,17.8649,17.8448,17.8528,225239.4071
2006-09-21 12:10:00,44.43,44.43,44.33,44.38,147973.2388823298,17.8528,17.8528,17.8126,17.8327,147973.2389
2006-09-21 12:15:00,44.37,44.49,44.37,44.42,201626.6561721108,17.8287,17.8769,17.8287,17.8488,201626.6562
2006-09-21 12:20:00,44.43,44.46,44.37,44.37,119244.3919716647,17.8528,17.8649,17.8287,17.8287,119244.392
2006-09-21 12:25:00,44.37,44.4,44.36,44.37,142725.96090777908,17.8287,17.8408,17.8247,17.8287,142725.9609
2006-09-21 12:30:00,44.37,44.42,44.34,44.37,85137.08513708515,17.8287,17.8488,17.8166,17.8287,85137.0851
2006-09-21 12:35:00,44.37,44.41,44.34,44.38,94188.6396431851,17.8287,17.8448,17.8166,17.8327,94188.6396
2006-09-21 12:40:00,44.38,44.38,44.34,44.36,113603.5681490227,17.8327,17.8327,17.8166,17.8247,113603.5681
2006-09-21 12:45:00,44.35,44.37,44.33,44.35,118326.11832611832,17.8207,17.8287,17.8126,17.8207,118326.1183
2006-09-21 12:50:00,44.35,44.37,44.34,44.36,94975.7313393677,17.8207,17.8287,17.8166,17.8247,94975.7313
2006-09-21 12:55:00,44.36,44.38,44.33,44.33,147710.87498360226,17.8247,17.8327,17.8126,17.8126,147710.875
2006-09-21 13:00:00,44.33,44.33,44.26,44.28,220516.8568804933,17.8126,17.8126,17.7845,17.7925,220516.8569
2006-09-21 13:05:00,44.29,44.33,44.27,44.31,140495.86776859505,17.7966,17.8126,17.7885,17.8046,140495.8678
2006-09-21 13:10:00,44.31,44.35,44.3,44.31,94844.54939000394,17.8046,17.8207,17.8006,17.8046,94844.5494
2006-09-21 13:15:00,44.32,44.32,44.25,44.3,118982.02807293716,17.8086,17.8086,17.7805,17.8006,118982.0281
2006-09-21 13:20:00,44.3,44.35,44.28,44.33,117539.02662993572,17.8006,17.8207,17.7925,17.8126,117539.0266
2006-09-21 13:25:00,44.34,44.38,44.33,44.36,154663.51829988195,17.8166,17.8327,17.8126,17.8247,154663.5183
2006-09-21 13:30:00,44.35,44.43,44.35,44.4,207923.3897415716,17.8207,17.8528,17.8207,17.8408,207923.3897
2006-09-21 13:35:00,44.4,44.4,44.28,44.38,132231.40495867768,17.8408,17.8408,17.7925,17.8327,132231.405
2006-09-21 13:40:00,44.38,44.42,44.37,44.4,116227.20713629804,17.8327,17.8488,17.8287,17.8408,116227.2071
2006-09-21 13:45:00,44.4,44.4,44.35,44.4,101010.10101010102,17.8408,17.8408,17.8207,17.8408,101010.101
2006-09-21 13:50:00,44.4,44.43,44.37,44.39,144956.05404696314,17.8408,17.8528,17.8287,17.8367,144956.054
2006-09-21 13:55:00,44.38,44.43,44.33,44.42,275088.5478158205,17.8327,17.8528,17.8126,17.8488,275088.5478
2006-09-21 14:00:00,44.41,44.49,44.41,44.46,131444.3132624951,17.8448,17.8769,17.8448,17.8649,131444.3133
2006-09-21 14:05:00,44.46,44.53,44.43,44.5,240325.33123442216,17.8649,17.893,17.8528,17.8809,240325.3312
2006-09-21 14:10:00,44.5,44.59,44.5,44.56,189557.9168306441,17.8809,17.9171,17.8809,17.905,189557.9168
2006-09-21 14:15:00,44.56,44.63,44.53,44.56,135904.49954086318,17.905,17.9332,17.893,17.905,135904.4995
2006-09-21 14:20:00,44.56,44.62,44.46,44.46,132231.40495867768,17.905,17.9292,17.8649,17.8649,132231.405
2006-09-21 14:25:00,44.46,44.58,44.46,44.5,129738.9479207661,17.8649,17.9131,17.8649,17.8809,129738.9479
2006-09-21 14:30:00,44.48,44.6,44.47,44.59,85137.08513708515,17.8729,17.9211,17.8689,17.9171,85137.0851
2006-09-21 14:35:00,44.59,44.67,44.57,44.66,122392.75875639512,17.9171,17.9492,17.9091,17.9452,122392.7588
2006-09-21 14:40:00,44.67,44.69,44.59,44.62,161484.97966679785,17.9492,17.9573,17.9171,17.9292,161484.9797
2006-09-21 14:45:00,44.63,44.73,44.62,44.73,129476.58402203856,17.9332,17.9734,17.9292,17.9734,129476.584
2006-09-21 14:50:00,44.74,44.78,44.69,44.74,233503.86986750623,17.9774,17.9934,17.9573,17.9774,233503.8699
2006-09-21 14:55:00,44.75,44.8,44.73,44.73,329922.6026498754,17.9814,18.0015,17.9734,17.9734,329922.6026
2006-09-21 15:00:00,44.73,44.78,44.72,44.72,150465.6959202414,17.9734,17.9934,17.9693,17.9693,150465.6959
2006-09-21 15:05:00,44.72,44.76,44.67,44.7,163321.5269578906,17.9693,17.9854,17.9492,17.9613,163321.527
2006-09-21 15:10:00,44.71,44.73,44.53,44.55,174865.53850190213,17.9653,17.9734,17.893,17.901,174865.5385
2006-09-21 15:15:00,44.55,44.59,44.43,44.46,219467.40128558312,17.901,17.9171,17.8528,17.8649,219467.4013
2006-09-21 15:20:00,44.47,44.53,44.46,44.49,178013.90528663257,17.8689,17.893,17.8649,17.8769,178013.9053
2006-09-21 15:25:00,44.49,44.55,44.41,44.45,126721.76308539943,17.8769,17.901,17.8448,17.8608,126721.7631
2006-09-21 15:30:00,44.45,44.62,44.43,44.59,199396.56303292667,17.8608,17.9292,17.8528,17.9171,199396.563
2006-09-21 15:35:00,44.59,44.59,44.45,44.47,116358.38908566182,17.9171,17.9171,17.8608,17.8689,116358.3891
2006-09-21 15:40:00,44.47,44.5,44.42,44.43,169355.89662862392,17.8689,17.8809,17.8488,17.8528,169355.8966
2006-09-21 15:45:00,44.42,44.43,44.36,44.37,285714.28571428574,17.8488,17.8528,17.8247,17.8287,285714.2857
2006-09-21 15:50:00,44.38,44.43,44.37,44.39,175652.63019808475,17.8327,17.8528,17.8287,17.8367,175652.6302
2006-09-21 15:55:00,44.38,44.42,44.37,44.39,232585.59622195983,17.8327,17.8488,17.8287,17.8367,232585.5962
2006-09-22 09:30:00,44.79,44.85,44.71,44.78,377279.28637019545,17.9975,18.0216,17.9653,17.9934,377279.2864
2006-09-22 09:35:00,44.76,44.79,44.59,44.68,197691.1976911977,17.9854,17.9975,17.9171,17.9533,197691.1977
2006-09-22 09:40:00,44.69,44.69,44.55,44.63,193755.73921028464,17.9573,17.9573,17.901,17.9332,193755.7392
2006-09-22 09:45:00,44.63,44.74,44.63,44.66,232060.8684245048,17.9332,17.9774,17.9332,17.9452,232060.8684
2006-09-22 09:50:00,44.66,44.71,44.59,44.71,177095.6316410862,17.9452,17.9653,17.9171,17.9653,177095.6316
2006-09-22 09:55:00,44.71,44.75,44.66,44.75,219073.85543749185,17.9653,17.9814,17.9452,17.9814,219073.8554
2006-09-22 10:00:00,44.75,44.77,44.53,44.56,209759.9370326643,17.9814,17.9894,17.893,17.905,209759.937
2006-09-22 10:05:00,44.58,44.59,44.41,44.43,268135.90449954086,17.9131,17.9171,17.8448,17.8528,268135.9045
2006-09-22 10:10:00,44.42,44.46,44.29,44.31,291092.7456382002,17.8488,17.8649,17.7966,17.8046,291092.7456
2006-09-22 10:15:00,44.3,44.31,44.21,44.24,196248.19624819627,17.8006,17.8046,17.7644,17.7765,196248.1962
2006-09-22 10:20:00,44.24,44.24,44.1,44.14,212252.3940705759,17.7765,17.7765,17.7202,17.7363,212252.3941
2006-09-22 10:25:00,44.14,44.26,44.13,44.24,207136.29804538892,17.7363,17.7845,17.7323,17.7765,207136.298
2006-09-22 10:30:00,44.24,44.37,44.23,44.25,232060.8684245048,17.7765,17.8287,17.7724,17.7805,232060.8684
2006-09-22 10:35:00,44.24,44.27,44.02,44.05,205168.56880493244,17.7765,17.7885,17.6881,17.7001,205168.5688
2006-09-22 10:40:00,44.06,44.11,44.0,44.05,162665.61721107177,17.7041,17.7242,17.68,17.7001,162665.6172
2006-09-22 10:45:00,44.05,44.12,44.01,44.03,149416.24032533125,17.7001,17.7282,17.684,17.6921,149416.2403
2006-09-22 10:50:00,44.04,44.12,43.95,44.08,201889.02007083825,17.6961,17.7282,17.6599,17.7122,201889.0201
2006-09-22 10:55:00,44.08,44.14,44.03,44.08,171192.44391971666,17.7122,17.7363,17.6921,17.7122,171192.4439
2006-09-22 11:00:00,44.07,44.13,43.99,44.04,243736.0619178801,17.7082,17.7323,17.676,17.6961,243736.0619
2006-09-22 11:05:00,44.04,44.14,44.02,44.1,241243.6048799685,17.6961,17.7363,17.6881,17.7202,241243.6049
2006-09-22 11:10:00,44.1,44.28,44.08,44.14,362980.4538895448,17.7202,17.7925,17.7122,17.7363,362980.4539
2006-09-22 11:15:00,44.16,44.21,44.1,44.15,149285.05837596746,17.7443,17.7644,17.7202,17.7403,149285.0584
2006-09-22 11:20:00,44.16,44.24,44.14,44.22,81201.62665617211,17.7443,17.7765,17.7363,17.7684,81201.6267
2006-09-22 11:25:00,44.22,44.23,44.06,44.06,92876.82014954742,17.7684,17.7724,17.7041,17.7041,92876.8201
2006-09-22 11:30:00,44.05,44.14,44.05,44.09,83825.26564344746,17.7001,17.7363,17.7001,17.7162,83825.2656
2006-09-22 11:35:00,44.11,44.15,44.07,44.14,98386.46202282568,17.7242,17.7403,17.7082,17.7363,98386.462
2006-09-22 11:40:00,44.14,44.14,44.08,44.08,91302.63675718222,17.7363,17.7363,17.7122,17.7122,91302.6368
2006-09-22 11:45:00,44.08,44.14,44.05,44.05,102584.28440246622,17.7122,17.7363,17.7001,17.7001,102584.2844
2006-09-22 11:50:00,44.05,44.13,44.05,44.11,89203.72556736194,17.7001,17.7323,17.7001,17.7242,89203.7256
2006-09-22 11:55:00,44.1,44.18,44.06,44.14,56014.69237832874,17.7202,17.7524,17.7041,17.7363,56014.6924
2006-09-22 12:00:00,44.15,44.15,43.61,44.04,145874.3276925095,17.7403,17.7403,17.5233,17.6961,145874.3277
2006-09-22 12:05:00,44.05,44.08,44.03,44.05,57457.69382133018,17.7001,17.7122,17.6921,17.7001,57457.6938
2006-09-22 12:10:00,44.04,44.08,44.02,44.02,54046.96313787223,17.6961,17.7122,17.6881,17.6881,54046.9631
2006-09-22 12:15:00,44.03,44.08,44.0,44.03,106257.37898465172,17.6921,17.7122,17.68,17.6921,106257.379
2006-09-22 12:20:00,44.03,44.09,44.0,44.07,67558.70392234028,17.6921,17.7162,17.68,17.7082,67558.7039
2006-09-22 12:25:00,44.08,44.1,44.0,44.05,96943.46057982424,17.7122,17.7202,17.68,17.7001,96943.4606
2006-09-22 12:30:00,44.04,44.08,44.01,44.03,98386.46202282568,17.6961,17.7122,17.684,17.6921,98386.462
2006-09-22 12:35:00,44.03,44.15,44.03,44.14,102977.83025055753,17.6921,17.7403,17.6921,17.7363,102977.8303
2006-09-22 12:40:00,44.13,44.18,44.12,44.14,53391.05339105339,17.7323,17.7524,17.7282,17.7363,53391.0534
2006-09-22 12:45:00,44.14,44.19,44.08,44.19,127902.40062967336,17.7363,17.7564,17.7122,17.7564,127902.4006
2006-09-22 12:50:00,44.19,44.34,44.17,44.3,121343.303161485,17.7564,17.8166,17.7483,17.8006,121343.3032
2006-09-22 12:55:00,44.3,44.35,44.2,44.2,86842.45047881412,17.8006,17.8207,17.7604,17.7604,86842.4505
2006-09-22 13:00:00,44.2,44.23,44.15,44.2,101403.64685819233,17.7604,17.7724,17.7403,17.7604,101403.6469
2006-09-22 13:05:00,44.2,44.29,44.14,44.21,160041.9782237964,17.7604,17.7966,17.7363,17.7644,160041.9782
2006-09-22 13:10:00,44.21,44.24,44.14,44.24,136953.9551357733,17.7644,17.7765,17.7363,17.7765,136953.9551
2006-09-22 13:15:00,44.24,44.28,44.21,44.22,73199.52774498229,17.7765,17.7925,17.7644,17.7684,73199.5277
2006-09-22 13:20:00,44.22,44.32,44.21,44.23,96812.27863046044,17.7684,17.8086,17.7644,17.7724,96812.2786
2006-09-22 13:25:00,44.23,44.29,44.21,44.29,60606.06060606061,17.7724,17.7966,17.7644,17.7966,60606.0606
2006-09-22 13:30:00,44.29,44.29,44.18,44.24,139315.23022432113,17.7966,17.7966,17.7524,17.7765,139315.2302
2006-09-22 13:35:00,44.24,44.29,44.18,44.24,171323.62586908042,17.7765,17.7966,17.7524,17.7765,171323.6259
2006-09-22 13:40:00,44.24,44.25,44.08,44.11,131444.3132624951,17.7765,17.7805,17.7122,17.7242,131444.3133
2006-09-22 13:45:00,44.1,44.11,44.03,44.05,145611.963793782,17.7202,17.7242,17.6921,17.7001,145611.9638
2006-09-22 13:50:00,44.05,44.08,43.97,44.02,152302.2432113341,17.7001,17.7122,17.668,17.6881,152302.2432
2006-09-22 13:55:00,44.01,44.05,43.95,43.99,134592.6800472255,17.684,17.7001,17.6599,17.676,134592.68
2006-09-22 14:00:00,43.99,44.02,43.97,44.01,97337.00642791552,17.676,17.6881,17.668,17.684,97337.0064
2006-09-22 14:05:00,44.02,44.02,43.98,44.02,72281.25409943592,17.6881,17.6881,17.672,17.6881,72281.2541
2006-09-22 14:10:00,44.0,44.03,43.97,44.02,140233.5038698675,17.68,17.6921,17.668,17.6881,140233.5039
2006-09-22 14:15:00,44.02,44.08,43.98,44.05,52735.14364423456,17.6881,17.7122,17.672,17.7001,52735.1436
2006-09-22 14:20:00,44.05,44.07,44.05,44.06,83431.71979535616,17.7001,17.7082,17.7001,17.7041,83431.7198
2006-09-22 14:25:00,44.06,44.08,44.05,44.05,62967.33569460842,17.7041,17.7122,17.7001,17.7001,62967.3357
2006-09-22 14:30:00,44.05,44.05,43.99,44.02,75429.62088416635,17.7001,17.7001,17.676,17.6881,75429.6209
2006-09-22 14:35:00,44.03,44.05,43.99,43.99,47750.229568411385,17.6921,17.7001,17.676,17.676,47750.2296
2006-09-22 14:40:00,43.98,44.02,43.98,44.0,84087.629542175,17.672,17.6881,17.672,17.68,84087.6295
2006-09-22 14:45:00,44.0,44.14,44.0,44.13,89466.08946608947,17.68,17.7363,17.68,17.7323,89466.0895
2006-09-22 14:50:00,44.13,44.14,44.06,44.08,81857.53640299095,17.7323,17.7363,17.7041,17.7122,81857.5364
2006-09-22 14:55:00,44.08,44.1,43.99,43.99,118850.8461235734,17.7122,17.7202,17.676,17.676,118850.8461
2006-09-22 15:00:00,44.0,44.08,43.98,44.05,135510.95369277187,17.68,17.7122,17.672,17.7001,135510.9537
2006-09-22 15:05:00,44.03,44.11,44.03,44.09,83956.44759281124,17.6921,17.7242,17.6921,17.7162,83956.4476
2006-09-22 15:10:00,44.09,44.13,44.07,44.13,51423.32415059688,17.7162,17.7323,17.7082,17.7323,51423.3242
2006-09-22 15:15:00,44.14,44.21,44.11,44.11,80939.26275744458,17.7363,17.7644,17.7242,17.7242,80939.2628
2006-09-22 15:20:00,44.11,44.11,44.08,44.1,135510.95369277187,17.7242,17.7242,17.7122,17.7202,135510.9537
2006-09-22 15:25:00,44.1,44.11,44.06,44.11,61655.51620097075,17.7202,17.7242,17.7041,17.7242,61655.5162
2006-09-22 15:30:00,44.11,44.14,44.09,44.09,69919.9790108881,17.7242,17.7363,17.7162,17.7162,69919.979
2006-09-22 15:35:00,44.09,44.11,44.07,44.08,117670.20857929948,17.7162,17.7242,17.7082,17.7122,117670.2086
2006-09-22 15:40:00,44.08,44.18,44.07,44.14,165813.98399580218,17.7122,17.7524,17.7082,17.7363,165813.984
2006-09-22 15:45:00,44.15,44.23,44.12,44.21,229306.04748786567,17.7403,17.7724,17.7282,17.7644,229306.0475
2006-09-22 15:50:00,44.21,44.21,44.18,44.19,220254.4929817657,17.7644,17.7644,17.7524,17.7564,220254.493
2006-09-22 15:55:00,44.18,44.21,44.18,44.2,301456.1196379378,17.7524,17.7644,17.7524,17.7604,301456.1196
2006-09-25 09:30:00,43.72,43.82,43.67,43.67,467270.10363374,17.5675,17.6077,17.5474,17.5474,467270.1036
2006-09-25 09:35:00,43.68,43.7,43.51,43.64,309327.0365997639,17.5514,17.5595,17.4831,17.5354,309327.0366
2006-09-25 09:40:00,43.65,43.75,43.6,43.66,260658.5333858061,17.5394,17.5796,17.5193,17.5434,260658.5334
2006-09-25 09:45:00,43.66,43.69,43.59,43.63,157680.7031352486,17.5434,17.5555,17.5153,17.5314,157680.7031
2006-09-25 09:50:00,43.63,43.86,43.62,43.82,293847.5665748393,17.5314,17.6238,17.5273,17.6077,293847.5666
2006-09-25 09:55:00,43.82,43.93,43.7,43.83,168568.8049324413,17.6077,17.6519,17.5595,17.6117,168568.8049
2006-09-25 10:00:00,43.84,44.07,43.82,44.04,235865.14495605405,17.6157,17.7082,17.6077,17.6961,235865.145
2006-09-25 10:05:00,44.04,44.13,43.93,44.11,338711.79325724783,17.6961,17.7323,17.6519,17.7242,338711.7933
2006-09-25 10:10:00,44.11,44.12,43.72,43.72,246228.5189557917,17.7242,17.7282,17.5675,17.5675,246228.519
2006-09-25 10:15:00,43.73,43.73,43.62,43.68,268135.90449954086,17.5715,17.5715,17.5273,17.5514,268135.9045
2006-09-25 10:20:00,43.67,43.71,43.57,43.6,220779.2207792208,17.5474,17.5635,17.5072,17.5193,220779.2208
2006-09-25 10:25:00,43.6,43.7,43.56,43.57,301849.6654860291,17.5193,17.5595,17.5032,17.5072,301849.6655
2006-09-25 10:30:00,43.57,43.6,43.5,43.5,326905.4178145087,17.5072,17.5193,17.4791,17.4791,326905.4178
2006-09-25 10:35:00,43.5,43.53,43.38,43.41,580611.3078840352,17.4791,17.4912,17.4309,17.443,580611.3079
2006-09-25 10:40:00,43.41,43.43,43.35,43.37,353797.7174340811,17.443,17.451,17.4188,17.4269,353797.7174
2006-09-25 10:45:00,43.37,43.41,43.3,43.31,207661.02584284404,17.4269,17.443,17.3988,17.4028,207661.0258
2006-09-25 10:50:00,43.32,43.36,43.28,43.35,457169.0935327299,17.4068,17.4229,17.3907,17.4188,457169.0935
2006-09-25 10:55:00,43.35,43.36,43.23,43.28,262757.4445756264,17.4188,17.4229,17.3706,17.3907,262757.4446
2006-09-25 11:00:00,43.29,43.47,43.26,43.4,454676.6364948183,17.3947,17.4671,17.3827,17.4389,454676.6365
2006-09-25 11:05:00,43.4,43.59,43.38,43.53,407582.3166732258,17.4389,17.5153,17.4309,17.4912,407582.3167
2006-09-25 11:10:00,43.53,43.59,43.33,43.33,330972.0582447855,17.4912,17.5153,17.4108,17.4108,330972.0582
2006-09-25 11:15:00,43.34,43.42,43.33,43.41,351961.1701429883,17.4148,17.447,17.4108,17.443,351961.1701
2006-09-25 11:20:00,43.41,43.45,43.34,43.4,285320.73986619443,17.443,17.459,17.4148,17.4389,285320.7399
2006-09-25 11:25:00,43.39,43.41,43.28,43.28,202020.20202020204,17.4349,17.443,17.3907,17.3907,202020.202
2006-09-25 11:30:00,43.29,43.35,43.26,43.28,295946.4777646596,17.3947,17.4188,17.3827,17.3907,295946.4778
2006-09-25 11:35:00,43.28,43.31,43.23,43.24,204775.0229568412,17.3907,17.4028,17.3706,17.3746,204775.023
2006-09-25 11:40:00,43.24,43.26,43.18,43.21,223665.2236652237,17.3746,17.3827,17.3505,17.3626,223665.2237
2006-09-25 11:45:00,43.21,43.22,43.11,43.22,295028.2041191132,17.3626,17.3666,17.3224,17.3666,295028.2041
2006-09-25 11:50:00,43.19,43.3,43.18,43.28,234159.7796143251,17.3546,17.3988,17.3505,17.3907,234159.7796
2006-09-25 11:55:00,43.28,43.31,43.12,43.12,190345.0085268267,17.3907,17.4028,17.3264,17.3264,190345.0085
2006-09-25 12:00:00,43.12,43.27,43.12,43.25,233372.68791814247,17.3264,17.3867,17.3264,17.3787,233372.6879
2006-09-25 12:05:00,43.25,43.34,43.25,43.29,227994.227994228,17.3787,17.4148,17.3787,17.3947,227994.228
2006-09-25 12:10:00,43.3,43.45,43.29,43.43,317853.8633084088,17.3988,17.459,17.3947,17.451,317853.8633
2006-09-25 12:15:00,43.42,43.49,43.4,43.46,215138.3969565788,17.447,17.4751,17.4389,17.463,215138.397
2006-09-25 12:20:00,43.45,43.48,43.34,43.34,196117.01429883248,17.459,17.4711,17.4148,17.4148,196117.0143
2006-09-25 12:25:00,43.34,43.44,43.32,43.42,156631.24754033846,17.4148,17.455,17.4068,17.447,156631.2475
2006-09-25 12:30:00,43.42,43.52,43.42,43.44,192706.28361537453,17.447,17.4872,17.447,17.455,192706.2836
2006-09-25 12:35:00,43.44,43.45,43.36,43.36,125016.39774367047,17.455,17.459,17.4229,17.4229,125016.3977
2006-09-25 12:40:00,43.35,43.45,43.34,43.45,158205.43093270366,17.4188,17.459,17.4148,17.459,158205.4309
2006-09-25 12:45:00,43.44,43.66,43.44,43.6,550177.0956316411,17.455,17.5434,17.455,17.5193,550177.0956
2006-09-25 12:50:00,43.64,43.66,43.5,43.56,402990.94844549394,17.5354,17.5434,17.4791,17.5032,402990.9484
2006-09-25 12:55:00,43.56,43.77,43.56,43.75,400760.8553063099,17.5032,17.5876,17.5032,17.5796,400760.8553
2006-09-25 13:00:00,43.75,43.8,43.7,43.73,261970.3528794438,17.5796,17.5997,17.5595,17.5715,261970.3529
2006-09-25 13:05:00,43.74,43.82,43.73,43.74,274563.82001836546,17.5756,17.6077,17.5715,17.5756,274563.82
2006-09-25 13:10:00,43.75,43.86,43.71,43.85,171848.3536665355,17.5796,17.6238,17.5635,17.6198,171848.3537
2006-09-25 13:15:00,43.85,43.95,43.82,43.89,292273.3831824741,17.6198,17.6599,17.6077,17.6358,292273.3832
2006-09-25 13:20:00,43.88,43.95,43.78,43.84,354060.0813328086,17.6318,17.6599,17.5916,17.6157,354060.0813
2006-09-25 13:25:00,43.84,43.89,43.79,43.85,364948.1831300013,17.6157,17.6358,17.5956,17.6198,364948.1831
2006-09-25 13:30:00,43.85,44.03,43.85,44.03,279679.9160435524,17.6198,17.6921,17.6198,17.6921,279679.916
2006-09-25 13:35:00,44.04,44.04,43.95,43.98,165026.8922996196,17.6961,17.6961,17.6599,17.672,165026.8923
2006-09-25 13:40:00,44.0,44.05,43.98,44.01,210940.57457693823,17.68,17.7001,17.672,17.684,210940.5746
2006-09-25 13:45:00,44.0,44.05,43.99,44.05,321789.3217893218,17.68,17.7001,17.676,17.7001,321789.3218
2006-09-25 13:50:00,44.05,44.06,43.96,44.02,316279.6799160436,17.7001,17.7041,17.664,17.6881,316279.6799
2006-09-25 13:55:00,44.02,44.06,44.01,44.03,171454.80781844418,17.6881,17.7041,17.684,17.6921,171454.8078
2006-09-25 14:00:00,44.03,44.06,44.0,44.02,189951.4626787354,17.6921,17.7041,17.68,17.6881,189951.4627
2006-09-25 14:05:00,44.02,44.11,43.99,44.09,260396.1694870786,17.6881,17.7242,17.676,17.7162,260396.1695
2006-09-25 14:10:00,44.09,44.21,44.09,44.09,275350.91171454807,17.7162,17.7644,17.7162,17.7162,275350.9117
2006-09-25 14:15:00,44.08,44.1,43.93,43.94,237176.96444969173,17.7122,17.7202,17.6519,17.6559,237176.9644
2006-09-25 14:20:00,43.95,43.95,43.8,43.83,323888.2329791421,17.6599,17.6599,17.5997,17.6117,323888.233
2006-09-25 14:25:00,43.83,43.88,43.76,43.83,210547.02872884693,17.6117,17.6318,17.5836,17.6117,210547.0287
2006-09-25 14:30:00,43.83,43.86,43.78,43.8,246753.2467532468,17.6117,17.6238,17.5916,17.5997,246753.2468
2006-09-25 14:35:00,43.81,43.95,43.81,43.86,360487.9968516333,17.6037,17.6599,17.6037,17.6238,360487.9969
2006-09-25 14:40:00,43.86,43.93,43.85,43.89,177620.35943854126,17.6238,17.6519,17.6198,17.6358,177620.3594
2006-09-25 14:45:00,43.89,43.91,43.86,43.87,113472.38619965893,17.6358,17.6439,17.6238,17.6278,113472.3862
2006-09-25 14:50:00,43.87,43.92,43.85,43.9,128033.58257903712,17.6278,17.6479,17.6198,17.6398,128033.5826
2006-09-25 14:55:00,43.92,43.93,43.86,43.9,178669.8150334514,17.6479,17.6519,17.6238,17.6398,178669.815
2006-09-25 15:00:00,43.9,43.94,43.79,43.8,128951.8562245835,17.6398,17.6559,17.5956,17.5997,128951.8562
2006-09-25 15:05:00,43.8,43.89,43.79,43.88,124360.48799685165,17.5997,17.6358,17.5956,17.6318,124360.488
2006-09-25 15:10:00,43.87,43.92,43.81,43.87,130394.85766758496,17.6278,17.6479,17.6037,17.6278,130394.8577
2006-09-25 15:15:00,43.86,43.92,43.73,43.79,214220.1233110324,17.6238,17.6479,17.5715,17.5956,214220.1233
2006-09-25 15:20:00,43.79,43.8,43.66,43.66,197822.37964056147,17.5956,17.5997,17.5434,17.5434,197822.3796
2006-09-25 15:25:00,43.66,43.7,43.64,43.66,210547.02872884693,17.5434,17.5595,17.5354,17.5434,210547.0287
2006-09-25 15:30:00,43.66,43.73,43.63,43.71,190869.73632428172,17.5434,17.5715,17.5314,17.5635,190869.7363
2006-09-25 15:35:00,43.72,43.76,43.7,43.75,205037.38685556868,17.5675,17.5836,17.5595,17.5796,205037.3869
2006-09-25 15:40:00,43.74,43.74,43.66,43.66,273907.9102715466,17.5756,17.5756,17.5434,17.5434,273907.9103
2006-09-25 15:45:00,43.67,43.68,43.61,43.67,378328.7419651056,17.5474,17.5514,17.5233,17.5474,378328.742
2006-09-25 15:50:00,43.68,43.68,43.62,43.63,324281.77882723336,17.5514,17.5514,17.5273,17.5314,324281.7788
2006-09-25 15:55:00,43.63,43.7,43.63,43.68,432638.0690017054,17.5314,17.5595,17.5314,17.5514,432638.069
2006-09-26 09:30:00,43.83,43.9,43.57,43.8,718483.5366653549,17.6117,17.6398,17.5072,17.5997,718483.5367
2006-09-26 09:35:00,43.82,43.9,43.76,43.82,355503.08277581003,17.6077,17.6398,17.5836,17.6077,355503.0828
2006-09-26 09:40:00,43.82,43.98,43.82,43.95,257378.984651712,17.6077,17.672,17.6077,17.6599,257378.9847
2006-09-26 09:45:00,43.95,43.98,43.89,43.92,290043.29004329006,17.6599,17.672,17.6358,17.6479,290043.29
2006-09-26 09:50:00,43.92,43.96,43.86,43.86,260527.35143644235,17.6479,17.664,17.6238,17.6238,260527.3514
2006-09-26 09:55:00,43.88,43.88,43.71,43.76,366915.9123704578,17.6318,17.6318,17.5635,17.5836,366915.9124
2006-09-26 10:00:00,43.76,43.78,43.57,43.62,282828.28282828286,17.5836,17.5916,17.5072,17.5273,282828.2828
2006-09-26 10:05:00,43.63,43.75,43.57,43.75,372819.1000918274,17.5314,17.5796,17.5072,17.5796,372819.1001
2006-09-26 10:10:00,43.75,43.87,43.73,43.86,321264.59399186674,17.5796,17.6278,17.5715,17.6238,321264.594
2006-09-26 10:15:00,43.86,43.91,43.82,43.86,197691.1976911977,17.6238,17.6439,17.6077,17.6238,197691.1977
2006-09-26 10:20:00,43.87,44.16,43.86,44.14,341204.2502951594,17.6278,17.7443,17.6238,17.7363,341204.2503
2006-09-26 10:25:00,44.14,44.34,44.14,44.15,333070.9694346058,17.7363,17.8166,17.7363,17.7403,333070.9694
2006-09-26 10:30:00,44.15,44.21,44.04,44.04,235602.78105732653,17.7403,17.7644,17.6961,17.6961,235602.7811
2006-09-26 10:35:00,44.04,44.08,43.92,44.05,233897.4157155976,17.6961,17.7122,17.6479,17.7001,233897.4157
2006-09-26 10:40:00,44.04,44.09,43.96,44.07,280729.37163846253,17.6961,17.7162,17.664,17.7082,280729.3716
2006-09-26 10:45:00,44.05,44.05,43.85,43.86,189951.4626787354,17.7001,17.7001,17.6198,17.6238,189951.4627
2006-09-26 10:50:00,43.86,43.92,43.82,43.91,191000.9182736456,17.6238,17.6479,17.6077,17.6439,191000.9183
2006-09-26 10:55:00,43.91,44.01,43.89,43.98,172241.8995146268,17.6439,17.684,17.6358,17.672,172241.8995
2006-09-26 11:00:00,43.98,43.99,43.9,43.96,157024.79338842977,17.672,17.676,17.6398,17.664,157024.7934
2006-09-26 11:05:00,43.95,44.02,43.94,43.99,154269.97245179064,17.6599,17.6881,17.6559,17.676,154269.9725
2006-09-26 11:10:00,43.98,44.16,43.98,44.14,217237.30814639907,17.672,17.7443,17.672,17.7363,217237.3081
2006-09-26 11:15:00,44.14,44.27,44.12,44.26,292666.9290305654,17.7363,17.7885,17.7282,17.7845,292666.929
2006-09-26 11:20:00,44.25,44.27,44.18,44.27,240325.33123442216,17.7805,17.7885,17.7524,17.7885,240325.3312
2006-09-26 11:25:00,44.27,44.28,44.11,44.14,201495.47422274697,17.7885,17.7925,17.7242,17.7363,201495.4742
2006-09-26 11:30:00,44.14,44.16,44.07,44.11,244654.3355634265,17.7363,17.7443,17.7082,17.7242,244654.3356
2006-09-26 11:35:00,44.11,44.34,44.08,44.3,319428.046700774,17.7242,17.8166,17.7122,17.8006,319428.0467
2006-09-26 11:40:00,44.31,44.37,44.27,44.3,298832.4806506625,17.8046,17.8287,17.7885,17.8006,298832.4807
2006-09-26 11:45:00,44.3,44.32,44.21,44.23,205562.1146530237,17.8006,17.8086,17.7644,17.7724,205562.1147
2006-09-26 11:50:00,44.23,44.35,44.22,44.28,170667.71612226157,17.7724,17.8207,17.7684,17.7925,170667.7161
2006-09-26 11:55:00,44.27,44.36,44.22,44.36,260133.80558835104,17.7885,17.8247,17.7684,17.8247,260133.8056
2006-09-26 12:00:00,44.35,44.44,44.33,44.37,213957.75941230488,17.8207,17.8568,17.8126,17.8287,213957.7594
2006-09-26 12:05:00,44.38,44.43,44.33,44.42,118194.93637675456,17.8327,17.8528,17.8126,17.8488,118194.9364
2006-09-26 12:10:00,44.43,44.52,44.38,44.51,142463.59700905156,17.8528,17.889,17.8327,17.885,142463.597
2006-09-26 12:15:00,44.52,44.57,44.49,44.5,156631.24754033846,17.889,17.9091,17.8769,17.8809,156631.2475
2006-09-26 12:20:00,44.5,44.51,44.42,44.42,135117.40784468057,17.8809,17.885,17.8488,17.8488,135117.4078
2006-09-26 12:25:00,44.42,44.52,44.42,44.44,147054.96523678344,17.8488,17.889,17.8488,17.8568,147054.9652
2006-09-26 12:30:00,44.45,44.5,44.39,44.39,129476.58402203856,17.8608,17.8809,17.8367,17.8367,129476.584
2006-09-26 12:35:00,44.4,44.42,44.34,44.34,110324.01941492852,17.8408,17.8488,17.8166,17.8166,110324.0194
2006-09-26 12:40:00,44.36,44.38,44.27,44.28,104683.1955922865,17.8247,17.8327,17.7885,17.7925,104683.1956
2006-09-26 12:45:00,44.28,44.36,44.23,44.32,128820.67427521972,17.7925,17.8247,17.7724,17.8086,128820.6743
2006-09-26 12:50:00,44.3,44.31,44.23,44.28,115571.2973894792,17.8006,17.8046,17.7724,17.7925,115571.2974
2006-09-26 12:55:00,44.29,44.33,44.24,44.31,79233.8974157156,17.7966,17.8126,17.7765,17.8046,79233.8974
2006-09-26 13:00:00,44.31,44.38,44.29,44.37,94844.54939000394,17.8046,17.8327,17.7966,17.8287,94844.5494
2006-09-26 13:05:00,44.38,44.38,44.3,44.33,83300.5378459924,17.8327,17.8327,17.8006,17.8126,83300.5378
2006-09-26 13:10:00,44.33,44.42,44.31,44.38,109274.56382001836,17.8126,17.8488,17.8046,17.8327,109274.5638
2006-09-26 13:15:00,44.38,44.43,44.37,44.41,101272.46490882857,17.8327,17.8528,17.8287,17.8448,101272.4649
2006-09-26 13:20:00,44.4,44.42,44.2,44.2,122392.75875639512,17.8408,17.8488,17.7604,17.7604,122392.7588
2006-09-26 13:25:00,44.2,44.25,44.12,44.13,131313.1313131313,17.7604,17.7805,17.7282,17.7323,131313.1313
2006-09-26 13:30:00,44.13,44.21,44.1,44.1,244785.51751279025,17.7323,17.7644,17.7202,17.7202,244785.5175
2006-09-26 13:35:00,44.1,44.1,44.05,44.08,200970.74642529187,17.7202,17.7202,17.7001,17.7122,200970.7464
2006-09-26 13:40:00,44.08,44.11,44.0,44.1,154794.7002492457,17.7122,17.7242,17.68,17.7202,154794.7002
2006-09-26 13:45:00,44.09,44.09,43.98,44.03,177620.35943854126,17.7162,17.7162,17.672,17.6921,177620.3594
2006-09-26 13:50:00,44.03,44.14,44.02,44.11,143775.41650268924,17.6921,17.7363,17.6881,17.7242,143775.4165
2006-09-26 13:55:00,44.11,44.24,44.09,44.21,142988.32480650663,17.7242,17.7765,17.7162,17.7644,142988.3248
2006-09-26 14:00:00,44.21,44.27,44.14,44.14,110324.01941492852,17.7644,17.7885,17.7363,17.7363,110324.0194
2006-09-26 14:05:00,44.14,44.21,44.07,44.07,110192.83746556472,17.7363,17.7644,17.7082,17.7082,110192.8375
2006-09-26 14:10:00,44.07,44.12,44.0,44.05,122261.57680703136,17.7082,17.7282,17.68,17.7001,122261.5768
2006-09-26 14:15:00,44.05,44.09,44.02,44.03,98124.09812409812,17.7001,17.7162,17.6881,17.6921,98124.0981
2006-09-26 14:20:00,44.02,44.09,43.98,44.08,101141.28295946478,17.6881,17.7162,17.672,17.7122,101141.283
2006-09-26 14:25:00,44.08,44.12,44.0,44.05,139577.59412304868,17.7122,17.7282,17.68,17.7001,139577.5941
2006-09-26 14:30:00,44.05,44.18,44.05,44.16,140889.41361668636,17.7001,17.7524,17.7001,17.7443,140889.4136
2006-09-26 14:35:00,44.16,44.16,44.11,44.13,136953.9551357733,17.7443,17.7443,17.7242,17.7323,136953.9551
2006-09-26 14:40:00,44.12,44.16,44.08,44.14,120031.48366784732,17.7282,17.7443,17.7122,17.7363,120031.4837
2006-09-26 14:45:00,44.14,44.18,44.12,44.18,145611.963793782,17.7363,17.7524,17.7282,17.7524,145611.9638
2006-09-26 14:50:00,44.18,44.19,44.13,44.14,71100.616555162,17.7524,17.7564,17.7323,17.7363,71100.6166
2006-09-26 14:55:00,44.14,44.17,44.14,44.16,69395.25121343303,17.7363,17.7483,17.7363,17.7443,69395.2512
2006-09-26 15:00:00,44.16,44.21,44.15,44.18,154532.33635051816,17.7443,17.7644,17.7403,17.7524,154532.3364
2006-09-26 15:05:00,44.18,44.22,44.18,44.21,91302.63675718222,17.7524,17.7684,17.7524,17.7644,91302.6368
2006-09-26 15:10:00,44.21,44.24,44.09,44.23,284271.2842712843,17.7644,17.7765,17.7162,17.7724,284271.2843
2006-09-26 15:15:00,44.23,44.27,44.18,44.27,108749.8360225633,17.7724,17.7885,17.7524,17.7885,108749.836
2006-09-26 15:20:00,44.26,44.3,44.24,44.3,139971.13997114,17.7845,17.8006,17.7765,17.8006,139971.14
2006-09-26 15:25:00,44.3,44.34,44.29,44.33,138659.3204775023,17.8006,17.8166,17.7966,17.8126,138659.3205
2006-09-26 15:30:00,44.33,44.4,44.33,44.4,202676.1117670209,17.8126,17.8408,17.8126,17.8408,202676.1118
2006-09-26 15:35:00,44.39,44.49,44.38,44.49,304604.48642266827,17.8367,17.8769,17.8327,17.8769,304604.4864
2006-09-26 15:40:00,44.48,44.5,44.48,44.49,299750.75429620885,17.8729,17.8809,17.8729,17.8769,299750.7543
2006-09-26 15:45:00,44.49,44.5,44.4,44.41,305129.2142201233,17.8769,17.8809,17.8408,17.8448,305129.2142
2006-09-26 15:50:00,44.41,44.52,44.4,44.52,447723.9931785386,17.8448,17.889,17.8408,17.889,447723.9932
2006-09-26 15:55:00,44.51,44.56,44.5,44.56,756657.4839302113,17.885,17.905,17.8809,17.905,756657.4839
2006-09-27 09:30:00,44.98,45.2,44.95,45.14,657615.1121605667,18.0738,18.1622,18.0618,18.1381,657615.1122
2006-09-27 09:35:00,45.17,45.23,45.07,45.2,377541.650268923,18.1502,18.1743,18.11,18.1622,377541.6503
2006-09-27 09:40:00,45.2,45.3,45.18,45.3,360881.54269972455,18.1622,18.2024,18.1542,18.2024,360881.5427
2006-09-27 09:45:00,45.3,45.36,45.22,45.33,348025.7116620753,18.2024,18.2265,18.1702,18.2144,348025.7117
2006-09-27 09:50:00,45.34,45.39,45.32,45.33,447592.8112291749,18.2185,18.2386,18.2104,18.2144,447592.8112
2006-09-27 09:55:00,45.33,45.34,45.14,45.2,367047.0943198216,18.2144,18.2185,18.1381,18.1622,367047.0943
2006-09-27 10:00:00,45.19,45.27,45.19,45.23,271808.9990817264,18.1582,18.1903,18.1582,18.1743,271808.9991
2006-09-27 10:05:00,45.23,45.26,45.07,45.09,198347.1074380165,18.1743,18.1863,18.11,18.118,198347.1074
2006-09-27 10:10:00,45.07,45.14,44.98,44.98,378853.4697625607,18.11,18.1381,18.0738,18.0738,378853.4698
2006-09-27 10:15:00,44.98,45.08,44.95,45.04,374655.64738292014,18.0738,18.114,18.0618,18.0979,374655.6474
2006-09-27 10:20:00,45.04,45.09,44.96,44.98,173684.90095762824,18.0979,18.118,18.0658,18.0738,173684.901
2006-09-27 10:25:00,44.98,45.02,44.97,45.01,333070.9694346058,18.0738,18.0899,18.0698,18.0859,333070.9694
2006-09-27 10:30:00,45.0,45.01,44.57,44.79,606191.7880099699,18.0818,18.0859,17.9091,17.9975,606191.788
2006-09-27 10:35:00,44.79,44.82,44.61,44.7,447723.9931785386,17.9975,18.0095,17.9251,17.9613,447723.9932
2006-09-27 10:40:00,44.7,44.71,44.37,44.37,543617.9981634527,17.9613,17.9653,17.8287,17.8287,543617.9982
2006-09-27 10:45:00,44.36,44.5,44.28,44.34,458612.09497573134,17.8247,17.8809,17.7925,17.8166,458612.095
2006-09-27 10:50:00,44.35,44.45,44.3,44.43,345926.80047225504,17.8207,17.8608,17.8006,17.8528,345926.8005
2006-09-27 10:55:00,44.43,44.63,44.43,44.63,357339.6300669028,17.8528,17.9332,17.8528,17.9332,357339.6301
2006-09-27 11:00:00,44.63,44.69,44.53,44.57,274826.18391709303,17.9332,17.9573,17.893,17.9091,274826.1839
2006-09-27 11:05:00,44.58,44.66,44.56,44.56,216450.21645021645,17.9131,17.9452,17.905,17.905,216450.2165
2006-09-27 11:10:00,44.56,44.7,44.54,44.68,318247.40915650007,17.905,17.9613,17.897,17.9533,318247.4092
2006-09-27 11:15:00,44.69,44.78,44.66,44.77,375573.9210284665,17.9573,17.9934,17.9452,17.9894,375573.921
2006-09-27 11:20:00,44.76,44.77,44.63,44.63,212383.57601993968,17.9854,17.9894,17.9332,17.9332,212383.576
2006-09-27 11:25:00,44.63,44.72,44.52,44.52,279811.0979929162,17.9332,17.9693,17.889,17.889,279811.098
2006-09-27 11:30:00,44.53,44.67,44.52,44.62,226682.4085005904,17.893,17.9492,17.889,17.9292,226682.4085
2006-09-27 11:35:00,44.61,44.64,44.46,44.46,238882.32979142072,17.9251,17.9372,17.8649,17.8649,238882.3298
2006-09-27 11:40:00,44.46,44.53,44.34,44.52,478814.1151777516,17.8649,17.893,17.8166,17.889,478814.1152
2006-09-27 11:45:00,44.52,44.66,44.51,44.66,351174.0784468057,17.889,17.9452,17.885,17.9452,351174.0784
2006-09-27 11:50:00,44.65,44.68,44.56,44.56,266824.0850059032,17.9412,17.9533,17.905,17.905,266824.085
2006-09-27 11:55:00,44.59,44.59,44.53,44.54,234684.50741178016,17.9171,17.9171,17.893,17.897,234684.5074
2006-09-27 12:00:00,44.54,44.59,44.47,44.56,368883.6416109144,17.897,17.9171,17.8689,17.905,368883.6416
2006-09-27 12:05:00,44.56,44.73,44.56,44.7,261970.3528794438,17.905,17.9734,17.905,17.9613,261970.3529
2006-09-27 12:10:00,44.7,44.79,44.65,44.75,197560.01574183392,17.9613,17.9975,17.9412,17.9814,197560.0157
2006-09-27 12:15:00,44.75,44.86,44.73,44.82,187459.00564082383,17.9814,18.0256,17.9734,18.0095,187459.0056
2006-09-27 12:20:00,44.82,44.92,44.73,44.74,199003.01718483536,18.0095,18.0497,17.9734,17.9774,199003.0172
2006-09-27 12:25:00,44.74,44.82,44.65,44.66,162140.88941361668,17.9774,18.0095,17.9412,17.9452,162140.8894
2006-09-27 12:30:00,44.66,44.89,44.64,44.85,188770.8251344615,17.9452,18.0376,17.9372,18.0216,188770.8251
2006-09-27 12:35:00,44.85,44.98,44.85,44.9,180768.7262232717,18.0216,18.0738,18.0216,18.0417,180768.7262
2006-09-27 12:40:00,44.91,44.94,44.79,44.82,173291.35510953693,18.0457,18.0577,17.9975,18.0095,173291.3551
2006-09-27 12:45:00,44.81,44.85,44.79,44.84,59031.8772136954,18.0055,18.0216,17.9975,18.0176,59031.8772
2006-09-27 12:50:00,44.85,44.91,44.85,44.88,61786.69815033452,18.0216,18.0457,18.0216,18.0336,61786.6982
2006-09-27 12:55:00,44.87,44.87,44.79,44.8,89334.9075167257,18.0296,18.0296,17.9975,18.0015,89334.9075
2006-09-27 13:00:00,44.8,44.83,44.79,44.83,258166.07634789453,18.0015,18.0135,17.9975,18.0135,258166.0763
2006-09-27 13:05:00,44.84,44.89,44.84,44.88,88810.17971927063,18.0176,18.0376,18.0176,18.0336,88810.1797
2006-09-27 13:10:00,44.88,44.95,44.88,44.91,97337.00642791552,18.0336,18.0618,18.0336,18.0457,97337.0064
2006-09-27 13:15:00,44.91,44.98,44.91,44.96,103371.37609864883,18.0457,18.0738,18.0457,18.0658,103371.3761
2006-09-27 13:20:00,44.96,45.0,44.84,44.84,141676.50531286895,18.0658,18.0818,18.0176,18.0176,141676.5053
2006-09-27 13:25:00,44.84,44.91,44.75,44.89,121999.21290830382,18.0176,18.0457,17.9814,18.0376,121999.2129
2006-09-27 13:30:00,44.89,44.9,44.79,44.81,92614.45625081989,18.0376,18.0417,17.9975,18.0055,92614.4563
2006-09-27 13:35:00,44.8,44.86,44.79,44.79,101141.28295946478,18.0015,18.0256,17.9975,17.9975,101141.283
2006-09-27 13:40:00,44.79,44.85,44.75,44.83,72543.61799816345,17.9975,18.0216,17.9814,18.0135,72543.618
2006-09-27 13:45:00,44.83,44.88,44.79,44.88,109143.3818706546,18.0135,18.0336,17.9975,18.0336,109143.3819
2006-09-27 13:50:00,44.87,44.91,44.84,44.91,45782.50032795488,18.0296,18.0457,18.0176,18.0457,45782.5003
2006-09-27 13:55:00,44.91,44.98,44.9,44.98,123835.76019939657,18.0457,18.0738,18.0417,18.0738,123835.7602
2006-09-27 14:00:00,44.98,45.12,44.98,45.04,211071.756526302,18.0738,18.1301,18.0738,18.0979,211071.7565
2006-09-27 14:05:00,45.04,45.07,44.97,45.05,231273.77672832212,18.0979,18.11,18.0698,18.1019,231273.7767
2006-09-27 14:10:00,45.06,45.14,45.03,45.11,243736.0619178801,18.106,18.1381,18.0939,18.126,243736.0619
2006-09-27 14:15:00,45.11,45.14,45.06,45.14,300013.1181949364,18.126,18.1381,18.106,18.1381,300013.1182
2006-09-27 14:20:00,45.14,45.21,45.11,45.16,177751.54138790502,18.1381,18.1662,18.126,18.1461,177751.5414
2006-09-27 14:25:00,45.17,45.18,45.08,45.18,119506.75587039224,18.1502,18.1542,18.114,18.1542,119506.7559
2006-09-27 14:30:00,45.19,45.19,45.09,45.11,186671.9139446412,18.1582,18.1582,18.118,18.126,186671.9139
2006-09-27 14:35:00,45.12,45.21,45.09,45.2,154138.79050242688,18.1301,18.1662,18.118,18.1622,154138.7905
2006-09-27 14:40:00,45.2,45.21,45.16,45.19,291617.47343565524,18.1622,18.1662,18.1461,18.1582,291617.4734
2006-09-27 14:45:00,45.2,45.24,45.17,45.17,323494.6871310508,18.1622,18.1783,18.1502,18.1502,323494.6871
2006-09-27 14:50:00,45.18,45.18,45.02,45.06,170274.1702741703,18.1542,18.1542,18.0899,18.106,170274.1703
2006-09-27 14:55:00,45.05,45.07,45.0,45.07,117145.48078184442,18.1019,18.11,18.0818,18.11,117145.4808
2006-09-27 15:00:00,45.06,45.11,45.04,45.1,106388.56093401548,18.106,18.126,18.0979,18.122,106388.5609
2006-09-27 15:05:00,45.1,45.14,45.09,45.11,102453.10245310246,18.122,18.1381,18.118,18.126,102453.1025
2006-09-27 15:10:00,45.1,45.11,45.01,45.07,163715.0728059819,18.122,18.126,18.0859,18.11,163715.0728
2006-09-27 15:15:00,45.07,45.14,45.05,45.07,133674.40640167912,18.11,18.1381,18.1019,18.11,133674.4064
2006-09-27 15:20:00,45.07,45.15,45.04,45.14,95762.82303555032,18.11,18.1421,18.0979,18.1381,95762.823
2006-09-27 15:25:00,45.15,45.18,45.09,45.11,247277.97455070185,18.1421,18.1542,18.118,18.126,247277.9746
2006-09-27 15:30:00,45.11,45.2,45.1,45.17,212645.9399186672,18.126,18.1622,18.122,18.1502,212645.9399
2006-09-27 15:35:00,45.18,45.25,45.14,45.17,167781.71323625869,18.1542,18.1823,18.1381,18.1502,167781.7132
2006-09-27 15:40:00,45.16,45.17,45.04,45.05,218024.39984258168,18.1461,18.1502,18.0979,18.1019,218024.3998
2006-09-27 15:45:00,45.05,45.07,45.01,45.02,261576.80703135248,18.1019,18.11,18.0859,18.0899,261576.807
2006-09-27 15:50:00,45.02,45.07,44.98,45.04,393545.8480913027,18.0899,18.11,18.0738,18.0979,393545.8481
2006-09-27 15:55:00,45.04,45.09,45.03,45.05,345402.07267479994,18.0979,18.118,18.0939,18.1019,345402.0727
2006-09-28 09:30:00,45.24,45.36,45.2,45.33,436179.9816345271,18.1783,18.2265,18.1622,18.2144,436179.9816
2006-09-28 09:35:00,45.33,45.4,45.19,45.2,234290.96156368885,18.2144,18.2426,18.1582,18.1622,234290.9616
2006-09-28 09:40:00,45.2,45.2,44.97,45.01,278892.82434736984,18.1622,18.1622,18.0698,18.0859,278892.8243
2006-09-28 09:45:00,45.0,45.01,44.86,44.99,182736.4554637282,18.0818,18.0859,18.0256,18.0778,182736.4555
2006-09-28 09:50:00,44.97,45.04,44.86,44.86,269972.4517906336,18.0698,18.0979,18.0256,18.0256,269972.4518
2006-09-28 09:55:00,44.85,44.91,44.8,44.84,296471.20556211466,18.0216,18.0457,18.0015,18.0176,296471.2056
2006-09-28 10:00:00,44.85,44.85,44.72,44.81,298832.4806506625,18.0216,18.0216,17.9693,18.0055,298832.4807
2006-09-28 10:05:00,44.79,44.88,44.78,44.79,313000.1311819494,17.9975,18.0336,17.9934,17.9975,313000.1312
2006-09-28 10:10:00,44.8,44.81,44.64,44.79,329922.6026498754,18.0015,18.0055,17.9372,17.9975,329922.6026
2006-09-28 10:15:00,44.79,44.82,44.68,44.69,216056.6706021252,17.9975,18.0095,17.9533,17.9573,216056.6706
2006-09-28 10:20:00,44.69,44.81,44.66,44.8,168699.98688180506,17.9573,18.0055,17.9452,18.0015,168699.9869
2006-09-28 10:25:00,44.8,44.8,44.64,44.69,224583.49731077004,18.0015,18.0015,17.9372,17.9573,224583.4973
2006-09-28 10:30:00,44.69,45.01,44.68,45.0,372032.0083956448,17.9573,18.0859,17.9533,18.0818,372032.0084
2006-09-28 10:35:00,44.99,45.05,44.91,45.02,278761.64239800605,18.0778,18.1019,18.0457,18.0899,278761.6424
2006-09-28 10:40:00,45.04,45.04,44.79,44.82,216974.94424767152,18.0979,18.0979,17.9975,18.0095,216974.9442
2006-09-28 10:45:00,44.83,44.9,44.81,44.84,224977.0431588613,18.0135,18.0417,18.0055,18.0176,224977.0432
2006-09-28 10:50:00,44.84,45.01,44.82,45.01,124491.6699462154,18.0176,18.0859,18.0095,18.0859,124491.6699
2006-09-28 10:55:00,45.01,45.04,44.88,45.04,183392.36521054705,18.0859,18.0979,18.0336,18.0979,183392.3652
2006-09-28 11:00:00,45.04,45.16,45.03,45.16,217237.30814639907,18.0979,18.1461,18.0939,18.1461,217237.3081
2006-09-28 11:05:00,45.16,45.2,45.11,45.13,246359.70090515545,18.1461,18.1622,18.126,18.1341,246359.7009
2006-09-28 11:10:00,45.12,45.23,45.1,45.23,189557.9168306441,18.1301,18.1743,18.122,18.1743,189557.9168
2006-09-28 11:15:00,45.23,45.28,45.21,45.24,206086.8424504788,18.1743,18.1944,18.1662,18.1783,206086.8425
2006-09-28 11:20:00,45.23,45.28,45.14,45.27,169224.71467926013,18.1743,18.1944,18.1381,18.1903,169224.7147
2006-09-28 11:25:00,45.27,45.3,45.23,45.27,166994.6215400761,18.1903,18.2024,18.1743,18.1903,166994.6215
2006-09-28 11:30:00,45.28,45.32,45.27,45.3,186671.9139446412,18.1944,18.2104,18.1903,18.2024,186671.9139
2006-09-28 11:35:00,45.3,45.33,45.21,45.21,172635.4453627181,18.2024,18.2144,18.1662,18.1662,172635.4454
2006-09-28 11:40:00,45.2,45.33,45.2,45.32,217106.1261970353,18.1622,18.2144,18.1622,18.2104,217106.1262
2006-09-28 11:45:00,45.3,45.43,45.3,45.42,235996.3269054178,18.2024,18.2546,18.2024,18.2506,235996.3269
2006-09-28 11:50:00,45.42,45.5,45.41,45.44,198740.65328610784,18.2506,18.2828,18.2466,18.2586,198740.6533
2006-09-28 11:55:00,45.44,45.49,45.39,45.49,174078.44680571955,18.2586,18.2787,18.2386,18.2787,174078.4468
2006-09-28 12:00:00,45.49,45.53,45.37,45.39,294109.93047356687,18.2787,18.2948,18.2305,18.2386,294109.9305
2006-09-28 12:05:00,45.38,45.52,45.37,45.47,167256.98543880362,18.2345,18.2908,18.2305,18.2707,167256.9854
2006-09-28 12:10:00,45.47,45.47,45.38,45.38,150596.87786960514,18.2707,18.2707,18.2345,18.2345,150596.8779
2006-09-28 12:15:00,45.39,45.5,45.36,45.46,258297.25829725832,18.2386,18.2828,18.2265,18.2667,258297.2583
2006-09-28 12:20:00,45.45,45.46,45.36,45.36,176964.44969172243,18.2627,18.2667,18.2265,18.2265,176964.4497
2006-09-28 12:25:00,45.37,45.44,45.36,45.42,170798.89807162536,18.2305,18.2586,18.2265,18.2506,170798.8981
2006-09-28 12:30:00,45.42,45.47,45.37,45.41,156368.8836416109,18.2506,18.2707,18.2305,18.2466,156368.8836
2006-09-28 12:35:00,45.41,45.43,45.25,45.3,196510.5601469238,18.2466,18.2546,18.1823,18.2024,196510.5601
2006-09-28 12:40:00,45.3,45.35,45.29,45.32,70969.43460579825,18.2024,18.2225,18.1984,18.2104,70969.4346
2006-09-28 12:45:00,45.32,45.36,45.22,45.22,140495.86776859505,18.2104,18.2265,18.1702,18.1702,140495.8678
2006-09-28 12:50:00,45.21,45.25,45.08,45.16,262495.0806768989,18.1662,18.1823,18.114,18.1461,262495.0807
2006-09-28 12:55:00,45.16,45.24,45.15,45.23,161747.3435655254,18.1461,18.1783,18.1421,18.1743,161747.3436
2006-09-28 13:00:00,45.22,45.23,45.16,45.2,113341.20425029517,18.1702,18.1743,18.1461,18.1622,113341.2043
2006-09-28 13:05:00,45.19,45.23,45.16,45.17,129345.4020726748,18.1582,18.1743,18.1461,18.1502,129345.4021
2006-09-28 13:10:00,45.17,45.21,45.16,45.2,94319.82159254886,18.1502,18.1662,18.1461,18.1622,94319.8216
2006-09-28 13:15:00,45.2,45.31,45.2,45.29,114521.84179456907,18.1622,18.2064,18.1622,18.1984,114521.8418
2006-09-28 13:20:00,45.29,45.36,45.28,45.3,161484.97966679785,18.1984,18.2265,18.1944,18.2024,161484.9797
2006-09-28 13:25:00,45.29,45.3,45.19,45.25,120162.66561721108,18.1984,18.2024,18.1582,18.1823,120162.6656
2006-09-28 13:30:00,45.26,45.33,45.21,45.24,82775.81004853733,18.1863,18.2144,18.1662,18.1783,82775.81
2006-09-28 13:35:00,45.24,45.26,45.2,45.25,122786.30460448645,18.1783,18.1863,18.1622,18.1823,122786.3046
2006-09-28 13:40:00,45.25,45.32,45.24,45.31,117801.39052866328,18.1823,18.2104,18.1783,18.2064,117801.3905
2006-09-28 13:45:00,45.32,45.33,45.23,45.24,112291.74865538502,18.2104,18.2144,18.1743,18.1783,112291.7487
2006-09-28 13:50:00,45.25,45.3,45.22,45.26,80939.26275744458,18.1823,18.2024,18.1702,18.1863,80939.2628
2006-09-28 13:55:00,45.27,45.3,45.23,45.29,89466.08946608947,18.1903,18.2024,18.1743,18.1984,89466.0895
2006-09-28 14:00:00,45.29,45.3,45.23,45.26,89990.81726354454,18.1984,18.2024,18.1743,18.1863,89990.8173
2006-09-28 14:05:00,45.26,45.3,45.25,45.29,57588.87577069396,18.1863,18.2024,18.1823,18.1984,57588.8758
2006-09-28 14:10:00,45.28,45.3,45.26,45.27,73330.70969434606,18.1944,18.2024,18.1863,18.1903,73330.7097
2006-09-28 14:15:00,45.27,45.4,45.27,45.3,174209.6287550833,18.1903,18.2426,18.1903,18.2024,174209.6288
2006-09-28 14:20:00,45.3,45.3,45.07,45.07,149940.96812278632,18.2024,18.2024,18.11,18.11,149940.9681
2006-09-28 14:25:00,45.07,45.17,45.04,45.07,112291.74865538502,18.11,18.1502,18.0979,18.11,112291.7487
2006-09-28 14:30:00,45.07,45.14,45.04,45.14,111635.8389085662,18.11,18.1381,18.0979,18.1381,111635.8389
2006-09-28 14:35:00,45.14,45.18,45.11,45.17,199134.19913419915,18.1381,18.1542,18.126,18.1502,199134.1991
2006-09-28 14:40:00,45.17,45.2,45.17,45.17,65197.42883379247,18.1502,18.1622,18.1502,18.1502,65197.4288
2006-09-28 14:45:00,45.16,45.2,45.14,45.19,47094.31982159255,18.1461,18.1622,18.1381,18.1582,47094.3198
2006-09-28 14:50:00,45.2,45.27,45.19,45.19,76872.62232716779,18.1622,18.1903,18.1582,18.1582,76872.6223
2006-09-28 14:55:00,45.19,45.25,45.18,45.2,103896.1038961039,18.1582,18.1823,18.1542,18.1622,103896.1039
2006-09-28 15:00:00,45.2,45.2,45.11,45.13,90515.5450609996,18.1622,18.1622,18.126,18.1341,90515.5451
2006-09-28 15:05:00,45.12,45.13,45.08,45.11,150072.15007215008,18.1301,18.1341,18.114,18.126,150072.1501
2006-09-28 15:10:00,45.1,45.13,45.09,45.12,141282.95946477764,18.122,18.1341,18.118,18.1301,141282.9595
2006-09-28 15:15:00,45.14,45.17,45.09,45.11,139971.13997114,18.1381,18.1502,18.118,18.126,139971.14
2006-09-28 15:20:00,45.11,45.14,45.1,45.12,154007.6085530631,18.126,18.1381,18.122,18.1301,154007.6086
2006-09-28 15:25:00,45.11,45.13,44.87,44.88,385806.1130788404,18.126,18.1341,18.0296,18.0336,385806.1131
2006-09-28 15:30:00,44.88,44.94,44.85,44.88,231011.41282959463,18.0336,18.0577,18.0216,18.0336,231011.4128
2006-09-28 15:35:00,44.89,45.0,44.88,44.98,336744.0640167913,18.0376,18.0818,18.0336,18.0738,336744.064
2006-09-28 15:40:00,44.98,45.01,44.92,45.01,284140.1023219205,18.0738,18.0859,18.0497,18.0859,284140.1023
2006-09-28 15:45:00,45.01,45.11,45.01,45.04,386986.7506231143,18.0859,18.126,18.0859,18.0979,386986.7506
2006-09-28 15:50:00,45.04,45.05,44.97,45.01,316935.5896628624,18.0979,18.1019,18.0698,18.0859,316935.5897
2006-09-28 15:55:00,45.01,45.01,44.93,44.93,382133.01849665487,18.0859,18.0859,18.0537,18.0537,382133.0185
2006-09-29 09:30:00,44.98,45.18,44.97,45.05,384100.7477371114,18.0738,18.1542,18.0698,18.1019,384100.7477
2006-09-29 09:35:00,45.05,45.14,44.98,45.09,161484.97966679785,18.1019,18.1381,18.0738,18.118,161484.9797
2006-09-29 09:40:00,45.09,45.25,45.03,45.07,209235.20923520924,18.118,18.1823,18.0939,18.11,209235.2092
2006-09-29 09:45:00,45.07,45.12,44.94,44.94,159517.25042634134,18.11,18.1301,18.0577,18.0577,159517.2504
2006-09-29 09:50:00,44.95,45.0,44.79,44.79,268529.45034763217,18.0618,18.0818,17.9975,17.9975,268529.4503
2006-09-29 09:55:00,44.79,44.86,44.68,44.71,218680.3095894005,17.9975,18.0256,17.9533,17.9653,218680.3096
2006-09-29 10:00:00,44.7,44.85,44.69,44.82,270497.1795880887,17.9613,18.0216,17.9573,18.0095,270497.1796
2006-09-29 10:05:00,44.82,44.95,44.82,44.95,143250.68870523418,18.0095,18.0618,18.0095,18.0618,143250.6887
2006-09-29 10:10:00,44.95,45.03,44.93,45.01,169355.89662862392,18.0618,18.0939,18.0537,18.0859,169355.8966
2006-09-29 10:15:00,45.01,45.01,44.82,44.88,164764.52840089204,18.0859,18.0859,18.0095,18.0336,164764.5284
2006-09-29 10:20:00,44.89,44.91,44.72,44.79,296340.02361275087,18.0376,18.0457,17.9693,17.9975,296340.0236
2006-09-29 10:25:00,44.79,44.91,44.76,44.81,195592.2865013774,17.9975,18.0457,17.9854,18.0055,195592.2865
2006-09-29 10:30:00,44.79,44.95,44.79,44.88,131181.94936376755,17.9975,18.0618,17.9975,18.0336,131181.9494
2006-09-29 10:35:00,44.89,44.95,44.84,44.85,109012.19992129084,18.0376,18.0618,18.0176,18.0216,109012.1999
2006-09-29 10:40:00,44.85,44.92,44.82,44.82,92876.82014954742,18.0216,18.0497,18.0095,18.0095,92876.8201
2006-09-29 10:45:00,44.82,44.88,44.73,44.73,109405.74576938212,18.0095,18.0336,17.9734,17.9734,109405.7458
2006-09-29 10:50:00,44.73,44.77,44.67,44.7,126852.94503476322,17.9734,17.9894,17.9492,17.9613,126852.945
2006-09-29 10:55:00,44.71,44.76,44.68,44.76,133936.77030040667,17.9653,17.9854,17.9533,17.9854,133936.7703
2006-09-29 11:00:00,44.76,44.8,44.72,44.79,154925.88219860947,17.9854,18.0015,17.9693,17.9975,154925.8822
2006-09-29 11:05:00,44.8,44.87,44.79,44.87,96549.91473173292,18.0015,18.0296,17.9975,18.0296,96549.9147
2006-09-29 11:10:00,44.87,44.88,44.79,44.79,136298.0453889545,18.0296,18.0336,17.9975,17.9975,136298.0454
2006-09-29 11:15:00,44.79,44.83,44.78,44.79,96287.5508330054,17.9975,18.0135,17.9934,17.9975,96287.5508
2006-09-29 11:20:00,44.79,44.81,44.72,44.73,146267.87354060082,17.9975,18.0055,17.9693,17.9734,146267.8735
2006-09-29 11:25:00,44.72,44.77,44.67,44.75,84612.35733963006,17.9693,17.9894,17.9492,17.9814,84612.3573
2006-09-29 11:30:00,44.75,44.75,44.7,44.75,92220.9104027286,17.9814,17.9814,17.9613,17.9814,92220.9104
2006-09-29 11:35:00,44.75,44.79,44.73,44.75,86580.08658008659,17.9814,17.9975,17.9734,17.9814,86580.0866
2006-09-29 11:40:00,44.75,44.77,44.71,44.71,66902.79417552146,17.9814,17.9894,17.9653,17.9653,66902.7942
2006-09-29 11:45:00,44.72,44.72,44.68,44.68,89859.63531418078,17.9693,17.9693,17.9533,17.9533,89859.6353
2006-09-29 11:50:00,44.69,44.7,44.63,44.69,127115.30893349076,17.9573,17.9613,17.9332,17.9573,127115.3089
2006-09-29 11:55:00,44.69,44.69,44.63,44.69,94057.45769382131,17.9573,17.9573,17.9332,17.9573,94057.4577
2006-09-29 12:00:00,44.7,44.71,44.66,44.7,52866.325593598325,17.9613,17.9653,17.9452,17.9613,52866.3256
2006-09-29 12:05:00,44.69,44.72,44.68,44.69,75691.98478289388,17.9573,17.9693,17.9533,17.9573,75691.9848
2006-09-29 12:10:00,44.69,44.83,44.69,44.83,101928.3746556474,17.9573,18.0135,17.9573,18.0135,101928.3747
2006-09-29 12:15:00,44.83,44.93,44.82,44.91,130657.22156631248,18.0135,18.0537,18.0095,18.0457,130657.2216
2006-09-29 12:20:00,44.9,44.95,44.9,44.93,138921.68437622982,18.0417,18.0618,18.0417,18.0537,138921.6844
2006-09-29 12:25:00,44.95,45.02,44.91,44.98,131706.6771612226,18.0618,18.0899,18.0457,18.0738,131706.6772
2006-09-29 12:30:00,44.98,45.01,44.92,44.92,45388.95447986357,18.0738,18.0859,18.0497,18.0497,45388.9545
2006-09-29 12:35:00,44.92,44.99,44.91,44.98,45520.13642922734,18.0497,18.0778,18.0457,18.0738,45520.1364
2006-09-29 12:40:00,44.98,45.02,44.98,44.99,43421.22523940706,18.0738,18.0899,18.0738,18.0778,43421.2252
2006-09-29 12:45:00,44.98,44.99,44.86,44.88,88154.26997245179,18.0738,18.0778,18.0256,18.0336,88154.27
2006-09-29 12:50:00,44.9,44.95,44.9,44.92,35943.85412567231,18.0417,18.0618,18.0417,18.0497,35943.8541
2006-09-29 12:55:00,44.94,44.95,44.92,44.95,38042.76531549259,18.0577,18.0618,18.0497,18.0618,38042.7653
2006-09-29 13:00:00,44.95,45.02,44.94,44.98,109930.4735668372,18.0618,18.0899,18.0577,18.0738,109930.4736
2006-09-29 13:05:00,44.98,45.07,44.93,45.05,131313.1313131313,18.0738,18.11,18.0537,18.1019,131313.1313
2006-09-29 13:10:00,45.06,45.17,45.05,45.14,109274.56382001836,18.106,18.1502,18.1019,18.1381,109274.5638
2006-09-29 13:15:00,45.15,45.23,45.15,45.22,112947.65840220386,18.1421,18.1743,18.1421,18.1702,112947.6584
2006-09-29 13:20:00,45.21,45.26,45.2,45.2,136035.68149022694,18.1662,18.1863,18.1622,18.1622,136035.6815
2006-09-29 13:25:00,45.2,45.23,45.18,45.19,78315.62377016923,18.1622,18.1743,18.1542,18.1582,78315.6238
2006-09-29 13:30:00,45.18,45.25,45.16,45.22,120818.57536402992,18.1542,18.1823,18.1461,18.1702,120818.5754
2006-09-29 13:35:00,45.21,45.36,45.2,45.34,137609.86488259217,18.1662,18.2265,18.1622,18.2185,137609.8649
2006-09-29 13:40:00,45.34,45.36,45.3,45.31,117539.02662993572,18.2185,18.2265,18.2024,18.2064,117539.0266
2006-09-29 13:45:00,45.31,45.35,45.28,45.34,103109.0121999213,18.2064,18.2225,18.1944,18.2185,103109.0122
2006-09-29 13:50:00,45.35,45.41,45.31,45.41,91827.36455463729,18.2225,18.2466,18.2064,18.2466,91827.3646
2006-09-29 13:55:00,45.41,45.51,45.38,45.5,169224.71467926013,18.2466,18.2868,18.2345,18.2828,169224.7147
2006-09-29 14:00:00,45.5,45.52,45.38,45.43,139971.13997114,18.2828,18.2908,18.2345,18.2546,139971.14
2006-09-29 14:05:00,45.42,45.43,45.33,45.37,105207.92338974155,18.2506,18.2546,18.2144,18.2305,105207.9234
2006-09-29 14:10:00,45.39,45.49,45.39,45.46,72150.07215007216,18.2386,18.2787,18.2386,18.2667,72150.0722
2006-09-29 14:15:00,45.46,45.5,45.36,45.36,84612.35733963006,18.2667,18.2828,18.2265,18.2265,84612.3573
2006-09-29 14:20:00,45.36,45.4,45.34,45.36,130394.85766758496,18.2265,18.2426,18.2185,18.2265,130394.8577
2006-09-29 14:25:00,45.36,45.49,45.36,45.46,119506.75587039224,18.2265,18.2787,18.2265,18.2667,119506.7559
2006-09-29 14:30:00,45.46,45.51,45.44,45.5,112685.29450347633,18.2667,18.2868,18.2586,18.2828,112685.2945
2006-09-29 14:35:00,45.49,45.5,45.45,45.47,91827.36455463729,18.2787,18.2828,18.2627,18.2707,91827.3646
2006-09-29 14:40:00,45.47,45.51,45.45,45.5,80414.53495998951,18.2707,18.2868,18.2627,18.2828,80414.535
2006-09-29 14:45:00,45.5,45.52,45.49,45.49,63098.51764397219,18.2828,18.2908,18.2787,18.2787,63098.5176
2006-09-29 14:50:00,45.49,45.55,45.47,45.49,135773.31759149942,18.2787,18.3028,18.2707,18.2787,135773.3176
2006-09-29 14:55:00,45.5,45.52,45.44,45.46,86842.45047881412,18.2828,18.2908,18.2586,18.2667,86842.4505
2006-09-29 15:00:00,45.46,45.46,45.35,45.36,163321.5269578906,18.2667,18.2667,18.2225,18.2265,163321.527
2006-09-29 15:05:00,45.35,45.38,45.34,45.34,143775.41650268924,18.2225,18.2345,18.2185,18.2185,143775.4165
2006-09-29 15:10:00,45.35,45.35,45.28,45.3,130788.40351567624,18.2225,18.2225,18.1944,18.2024,130788.4035
2006-09-29 15:15:00,45.3,45.35,45.27,45.32,150728.0598189689,18.2024,18.2225,18.1903,18.2104,150728.0598
2006-09-29 15:20:00,45.33,45.34,45.28,45.31,86842.45047881412,18.2144,18.2185,18.1944,18.2064,86842.4505
2006-09-29 15:25:00,45.32,45.36,45.3,45.35,88547.8158205431,18.2104,18.2265,18.2024,18.2225,88547.8158
2006-09-29 15:30:00,45.35,45.38,45.34,45.37,106126.19703528794,18.2225,18.2345,18.2185,18.2305,106126.197
2006-09-29 15:35:00,45.37,45.37,45.34,45.36,119113.21002230092,18.2305,18.2305,18.2185,18.2265,119113.21
2006-09-29 15:40:00,45.36,45.38,45.33,45.33,140495.86776859505,18.2265,18.2345,18.2144,18.2144,140495.8678
2006-09-29 15:45:00,45.33,45.33,45.3,45.32,158074.2489833399,18.2144,18.2144,18.2024,18.2104,158074.249
2006-09-29 15:50:00,45.33,45.45,45.32,45.43,274432.6380690017,18.2144,18.2627,18.2104,18.2546,274432.6381
2006-09-29 15:55:00,45.43,45.47,45.37,45.37,452315.3614062705,18.2546,18.2707,18.2305,18.2305,452315.3614
2006-10-02 09:30:00,45.52,45.61,45.48,45.52,351567.624294897,18.2908,18.327,18.2747,18.2908,351567.6243
2006-10-02 09:35:00,45.52,45.56,45.4,45.4,210547.02872884693,18.2908,18.3069,18.2426,18.2426,210547.0287
2006-10-02 09:40:00,45.46,45.46,45.36,45.39,134723.8619965893,18.2667,18.2667,18.2265,18.2386,134723.862
2006-10-02 09:45:00,45.4,45.52,45.39,45.48,147842.05693296602,18.2426,18.2908,18.2386,18.2747,147842.0569
2006-10-02 09:50:00,45.49,45.66,45.49,45.62,171192.44391971666,18.2787,18.347,18.2787,18.331,171192.4439
2006-10-02 09:55:00,45.62,45.68,45.58,45.65,191525.64607110064,18.331,18.3551,18.3149,18.343,191525.6461
2006-10-02 10:00:00,45.65,45.69,45.59,45.69,189295.55293191652,18.343,18.3591,18.3189,18.3591,189295.5529
2006-10-02 10:05:00,45.69,45.69,45.62,45.66,146399.05548996458,18.3591,18.3591,18.331,18.347,146399.0555
2006-10-02 10:10:00,45.65,45.89,45.65,45.88,361668.6343959071,18.343,18.4395,18.343,18.4354,361668.6344
2006-10-02 10:15:00,45.86,45.88,45.71,45.78,226944.77239931785,18.4274,18.4354,18.3671,18.3953,226944.7724
2006-10-02 10:20:00,45.78,45.81,45.7,45.76,115571.2973894792,18.3953,18.4073,18.3631,18.3872,115571.2974
2006-10-02 10:25:00,45.76,45.78,45.73,45.78,124754.03384494294,18.3872,18.3953,18.3752,18.3953,124754.0338
2006-10-02 10:30:00,45.78,45.84,45.71,45.73,140627.0497179588,18.3953,18.4194,18.3671,18.3752,140627.0497
2006-10-02 10:35:00,45.72,45.75,45.64,45.65,153089.33490751672,18.3712,18.3832,18.339,18.343,153089.3349
2006-10-02 10:40:00,45.65,45.76,45.58,45.59,151908.69736324283,18.343,18.3872,18.3149,18.3189,151908.6974
2006-10-02 10:45:00,45.57,45.59,45.43,45.48,198871.8352354716,18.3109,18.3189,18.2546,18.2747,198871.8352
2006-10-02 10:50:00,45.49,45.5,45.36,45.39,162665.61721107177,18.2787,18.2828,18.2265,18.2386,162665.6172
2006-10-02 10:55:00,45.39,45.43,45.37,45.4,171848.3536665355,18.2386,18.2546,18.2305,18.2426,171848.3537
2006-10-02 11:00:00,45.39,45.43,45.36,45.37,111111.11111111112,18.2386,18.2546,18.2265,18.2305,111111.1111
2006-10-02 11:05:00,45.37,45.37,45.25,45.3,135379.7717434081,18.2305,18.2305,18.1823,18.2024,135379.7717
2006-10-02 11:10:00,45.3,45.36,45.27,45.36,124360.48799685165,18.2024,18.2265,18.1903,18.2265,124360.488
2006-10-02 11:15:00,45.35,45.36,45.28,45.31,100485.37321264594,18.2225,18.2265,18.1944,18.2064,100485.3732
2006-10-02 11:20:00,45.32,45.34,45.29,45.34,85661.81293454021,18.2104,18.2185,18.1984,18.2185,85661.8129
2006-10-02 11:25:00,45.33,45.44,45.33,45.36,123966.94214876034,18.2144,18.2586,18.2144,18.2265,123966.9421
2006-10-02 11:30:00,45.36,45.44,45.33,45.33,132100.22300931392,18.2265,18.2586,18.2144,18.2144,132100.223
2006-10-02 11:35:00,45.33,45.34,45.29,45.29,95894.00498491408,18.2144,18.2185,18.1984,18.1984,95894.005
2006-10-02 11:40:00,45.29,45.33,45.27,45.28,132100.22300931392,18.1984,18.2144,18.1903,18.1944,132100.223
2006-10-02 11:45:00,45.27,45.33,45.24,45.25,62442.60789715336,18.1903,18.2144,18.1783,18.1823,62442.6079
2006-10-02 11:50:00,45.25,45.26,45.2,45.24,124885.21579430671,18.1823,18.1863,18.1622,18.1783,124885.2158
2006-10-02 11:55:00,45.24,45.27,45.2,45.23,62049.06204906205,18.1783,18.1903,18.1622,18.1743,62049.062
2006-10-02 12:00:00,45.23,45.25,45.2,45.25,71625.34435261709,18.1743,18.1823,18.1622,18.1823,71625.3444
2006-10-02 12:05:00,45.24,45.27,45.23,45.27,54440.50898596353,18.1783,18.1903,18.1743,18.1903,54440.509
2006-10-02 12:10:00,45.27,45.28,45.22,45.23,402072.67479994753,18.1903,18.1944,18.1702,18.1743,402072.6748
2006-10-02 12:15:00,45.24,45.25,45.19,45.23,143775.41650268924,18.1783,18.1823,18.1582,18.1743,143775.4165
2006-10-02 12:20:00,45.24,45.26,45.19,45.23,89466.08946608947,18.1783,18.1863,18.1582,18.1743,89466.0895
2006-10-02 12:25:00,45.23,45.27,45.17,45.22,103633.73999737635,18.1743,18.1903,18.1502,18.1702,103633.74
2006-10-02 12:30:00,45.22,45.23,45.15,45.17,80545.71690935327,18.1702,18.1743,18.1421,18.1502,80545.7169
2006-10-02 12:35:00,45.17,45.18,45.14,45.15,59687.78696051423,18.1502,18.1542,18.1381,18.1421,59687.787
2006-10-02 12:40:00,45.16,45.2,45.14,45.17,68345.7956185229,18.1461,18.1622,18.1381,18.1502,68345.7956
2006-10-02 12:45:00,45.17,45.2,45.14,45.2,121474.48511084876,18.1502,18.1622,18.1381,18.1622,121474.4851
2006-10-02 12:50:00,45.2,45.24,45.13,45.19,118326.11832611832,18.1622,18.1783,18.1341,18.1582,118326.1183
2006-10-02 12:55:00,45.2,45.23,45.2,45.2,40928.76820149548,18.1622,18.1743,18.1622,18.1622,40928.7682
2006-10-02 13:00:00,45.2,45.24,45.2,45.2,72018.89020070838,18.1622,18.1783,18.1622,18.1622,72018.8902
2006-10-02 13:05:00,45.2,45.22,45.19,45.21,44470.6808343172,18.1622,18.1702,18.1582,18.1662,44470.6808
2006-10-02 13:10:00,45.21,45.23,45.19,45.2,49586.77685950413,18.1662,18.1743,18.1582,18.1622,49586.7769
2006-10-02 13:15:00,45.2,45.22,45.19,45.21,35681.49022694477,18.1622,18.1702,18.1582,18.1662,35681.4902
2006-10-02 13:20:00,45.21,45.22,45.2,45.2,22169.74944247672,18.1662,18.1702,18.1622,18.1622,22169.7494
2006-10-02 13:25:00,45.21,45.25,45.2,45.22,69132.8873147055,18.1662,18.1823,18.1622,18.1702,69132.8873
2006-10-02 13:30:00,45.21,45.27,45.21,45.27,92089.72845336482,18.1662,18.1903,18.1662,18.1903,92089.7285
2006-10-02 13:35:00,45.27,45.27,45.2,45.22,84218.81149153877,18.1903,18.1903,18.1622,18.1702,84218.8115
2006-10-02 13:40:00,45.22,45.22,45.17,45.2,93139.18404827495,18.1702,18.1702,18.1502,18.1622,93139.184
2006-10-02 13:45:00,45.2,45.2,45.14,45.19,94188.6396431851,18.1622,18.1622,18.1381,18.1582,94188.6396
2006-10-02 13:50:00,45.19,45.2,45.14,45.16,124885.21579430671,18.1582,18.1622,18.1381,18.1461,124885.2158
2006-10-02 13:55:00,45.16,45.23,45.16,45.23,65590.97468188377,18.1461,18.1743,18.1461,18.1743,65590.9747
2006-10-02 14:00:00,45.22,45.23,45.17,45.2,86055.35878263152,18.1702,18.1743,18.1502,18.1622,86055.3588
2006-10-02 14:05:00,45.2,45.2,45.13,45.14,102453.10245310246,18.1622,18.1622,18.1341,18.1381,102453.1025
2006-10-02 14:10:00,45.15,45.2,45.13,45.13,118719.66417420964,18.1421,18.1622,18.1341,18.1341,118719.6642
2006-10-02 14:15:00,45.14,45.18,45.1,45.1,101272.46490882857,18.1381,18.1542,18.122,18.122,101272.4649
2006-10-02 14:20:00,45.11,45.12,45.02,45.03,119637.937819756,18.126,18.1301,18.0899,18.0939,119637.9378
2006-10-02 14:25:00,45.03,45.04,44.93,44.93,137085.1370851371,18.0939,18.0979,18.0537,18.0537,137085.1371
2006-10-02 14:30:00,44.93,44.98,44.92,44.95,124622.85189557917,18.0537,18.0738,18.0497,18.0618,124622.8519
2006-10-02 14:35:00,44.95,44.95,44.9,44.92,105732.65118719664,18.0618,18.0618,18.0417,18.0497,105732.6512
2006-10-02 14:40:00,44.92,44.95,44.89,44.9,91696.18260527353,18.0497,18.0618,18.0376,18.0417,91696.1826
2006-10-02 14:45:00,44.88,44.92,44.76,44.79,171717.17171717173,18.0336,18.0497,17.9854,17.9975,171717.1717
2006-10-02 14:50:00,44.79,44.85,44.79,44.81,114390.6598452053,17.9975,18.0216,17.9975,18.0055,114390.6598
2006-10-02 14:55:00,44.82,44.88,44.79,44.88,71100.616555162,18.0095,18.0336,17.9975,18.0336,71100.6166
2006-10-02 15:00:00,44.87,44.9,44.82,44.83,138134.59268004724,18.0296,18.0417,18.0095,18.0135,138134.5927
2006-10-02 15:05:00,44.83,44.86,44.82,44.86,86055.35878263152,18.0135,18.0256,18.0095,18.0256,86055.3588
2006-10-02 15:10:00,44.86,44.87,44.83,44.85,55096.41873278237,18.0256,18.0296,18.0135,18.0216,55096.4187
2006-10-02 15:15:00,44.84,44.92,44.84,44.88,133412.0425029516,18.0176,18.0497,18.0176,18.0336,133412.0425
2006-10-02 15:20:00,44.88,44.89,44.79,44.8,91040.27285845469,18.0336,18.0376,17.9975,18.0015,91040.2729
2006-10-02 15:25:00,44.79,44.93,44.79,44.92,134723.8619965893,17.9975,18.0537,17.9975,18.0497,134723.862
2006-10-02 15:30:00,44.93,45.0,44.92,44.93,145743.14574314575,18.0537,18.0818,18.0497,18.0537,145743.1457
2006-10-02 15:35:00,44.93,44.94,44.83,44.84,140233.5038698675,18.0537,18.0577,18.0135,18.0176,140233.5039
2006-10-02 15:40:00,44.84,44.85,44.79,44.79,263413.35432244523,18.0176,18.0216,17.9975,17.9975,263413.3543
2006-10-02 15:45:00,44.8,44.81,44.75,44.75,225764.134855044,18.0015,18.0055,17.9814,17.9814,225764.1349
2006-10-02 15:50:00,44.75,44.75,44.66,44.7,488259.2155319429,17.9814,17.9814,17.9452,17.9613,488259.2155
2006-10-02 15:55:00,44.7,44.71,44.63,44.63,1158861.3406795226,17.9613,17.9653,17.9332,17.9332,1158861.3407
2006-10-03 09:30:00,44.02,44.02,43.7,43.7,12331.10324019415,17.6881,17.6881,17.5595,17.5595,12331.1032
2006-10-03 09:35:00,43.68,43.74,43.53,43.55,1055227.600682146,17.5514,17.5756,17.4912,17.4992,1055227.6007
2006-10-03 09:40:00,43.54,43.63,43.5,43.54,402466.2206480389,17.4952,17.5314,17.4791,17.4952,402466.2206
2006-10-03 09:45:00,43.53,43.57,43.37,43.39,516332.15269578906,17.4912,17.5072,17.4269,17.4349,516332.1527
2006-10-03 09:50:00,43.38,43.39,43.27,43.35,483274.3014561196,17.4309,17.4349,17.3867,17.4188,483274.3015
2006-10-03 09:55:00,43.34,43.47,43.32,43.47,503345.1397087761,17.4148,17.4671,17.4068,17.4671,503345.1397
2006-10-03 10:00:00,43.47,43.57,43.45,43.53,297389.47920766106,17.4671,17.5072,17.459,17.4912,297389.4792
2006-10-03 10:05:00,43.52,43.53,43.37,43.44,289256.19834710745,17.4872,17.4912,17.4269,17.455,289256.1983
2006-10-03 10:10:00,43.44,43.52,43.41,43.5,403515.676242949,17.455,17.4872,17.443,17.4791,403515.6762
2006-10-03 10:15:00,43.5,43.56,43.49,43.53,236258.69080414536,17.4791,17.5032,17.4751,17.4912,236258.6908
2006-10-03 10:20:00,43.54,43.63,43.52,43.62,229830.7752853208,17.4952,17.5314,17.4872,17.5273,229830.7753
2006-10-03 10:25:00,43.61,43.61,43.51,43.59,283877.738423193,17.5233,17.5233,17.4831,17.5153,283877.7384
2006-10-03 10:30:00,43.6,43.72,43.57,43.67,257772.5304998032,17.5193,17.5675,17.5072,17.5474,257772.5305
2006-10-03 10:35:00,43.68,43.72,43.6,43.7,200314.83667847305,17.5514,17.5675,17.5193,17.5595,200314.8367
2006-10-03 10:40:00,43.71,43.73,43.62,43.63,152171.06126197035,17.5635,17.5715,17.5273,17.5314,152171.0613
2006-10-03 10:45:00,43.62,43.64,43.55,43.57,223402.8597664961,17.5273,17.5354,17.4992,17.5072,223402.8598
2006-10-03 10:50:00,43.57,43.63,43.49,43.5,206218.0243998426,17.5072,17.5314,17.4751,17.4791,206218.0244
2006-10-03 10:55:00,43.5,43.53,43.44,43.44,228912.5016397744,17.4791,17.4912,17.455,17.455,228912.5016
2006-10-03 11:00:00,43.45,43.48,43.4,43.47,296733.5694608422,17.459,17.4711,17.4389,17.4671,296733.5695
2006-10-03 11:05:00,43.47,43.47,43.42,43.43,164108.61865407322,17.4671,17.4671,17.447,17.451,164108.6187
2006-10-03 11:10:00,43.43,43.43,43.31,43.34,262495.0806768989,17.451,17.451,17.4028,17.4148,262495.0807
2006-10-03 11:15:00,43.33,43.38,43.3,43.35,251475.7969303424,17.4108,17.4309,17.3988,17.4188,251475.7969
2006-10-03 11:20:00,43.35,43.37,43.31,43.34,238488.7839433294,17.4188,17.4269,17.4028,17.4148,238488.7839
2006-10-03 11:25:00,43.34,43.37,43.31,43.35,212777.12186803087,17.4148,17.4269,17.4028,17.4188,212777.1219
2006-10-03 11:30:00,43.34,43.52,43.34,43.5,225239.4070575889,17.4148,17.4872,17.4148,17.4791,225239.4071
2006-10-03 11:35:00,43.5,43.51,43.41,43.41,119769.11976911976,17.4791,17.4831,17.443,17.443,119769.1198
2006-10-03 11:40:00,43.42,43.47,43.37,43.37,172110.71756526304,17.447,17.4671,17.4269,17.4269,172110.7176
2006-10-03 11:45:00,43.37,43.37,43.34,43.35,142594.77895841532,17.4269,17.4269,17.4148,17.4188,142594.779
2006-10-03 11:50:00,43.34,43.43,43.32,43.35,219205.0373868556,17.4148,17.451,17.4068,17.4188,219205.0374
2006-10-03 11:55:00,43.36,43.44,43.34,43.39,279417.5521448249,17.4229,17.455,17.4148,17.4349,279417.5521
2006-10-03 12:00:00,43.38,43.42,43.35,43.35,238619.9658926932,17.4309,17.447,17.4188,17.4188,238619.9659
2006-10-03 12:05:00,43.34,43.47,43.34,43.45,202807.29371638465,17.4148,17.4671,17.4148,17.459,202807.2937
2006-10-03 12:10:00,43.46,43.51,43.44,43.49,152826.9710087892,17.463,17.4831,17.455,17.4751,152826.971
2006-10-03 12:15:00,43.48,43.56,43.47,43.55,186934.2778433688,17.4711,17.5032,17.4671,17.4992,186934.2778
2006-10-03 12:20:00,43.56,43.6,43.54,43.58,209497.5731339368,17.5032,17.5193,17.4952,17.5113,209497.5731
2006-10-03 12:25:00,43.58,43.62,43.57,43.57,122655.12265512266,17.5113,17.5273,17.5072,17.5072,122655.1227
2006-10-03 12:30:00,43.57,43.62,43.57,43.58,131181.94936376755,17.5072,17.5273,17.5072,17.5113,131181.9494
2006-10-03 12:35:00,43.59,43.62,43.5,43.51,93663.91184573004,17.5153,17.5273,17.4791,17.4831,93663.9118
2006-10-03 12:40:00,43.5,43.51,43.45,43.46,125934.67138921683,17.4791,17.4831,17.459,17.463,125934.6714
2006-10-03 12:45:00,43.46,43.5,43.45,43.48,110979.92916174736,17.463,17.4791,17.459,17.4711,110979.9292
2006-10-03 12:50:00,43.48,43.53,43.47,43.49,109799.29161747344,17.4711,17.4912,17.4671,17.4751,109799.2916
2006-10-03 12:55:00,43.49,43.5,43.44,43.5,124754.03384494294,17.4751,17.4791,17.455,17.4791,124754.0338
2006-10-03 13:00:00,43.5,43.52,43.48,43.5,117801.39052866328,17.4791,17.4872,17.4711,17.4791,117801.3905
2006-10-03 13:05:00,43.5,43.5,43.45,43.46,107700.38042765316,17.4791,17.4791,17.459,17.463,107700.3804
2006-10-03 13:10:00,43.47,43.47,43.43,43.45,133149.67860422406,17.4671,17.4671,17.451,17.459,133149.6786
2006-10-03 13:15:00,43.45,43.47,43.41,43.41,90515.5450609996,17.459,17.4671,17.443,17.443,90515.5451
2006-10-03 13:20:00,43.42,43.42,43.37,43.41,76872.62232716779,17.447,17.447,17.4269,17.443,76872.6223
2006-10-03 13:25:00,43.42,43.48,43.39,43.46,86317.72268135905,17.447,17.4711,17.4349,17.463,86317.7227
2006-10-03 13:30:00,43.47,43.48,43.45,43.47,108487.47212383576,17.4671,17.4711,17.459,17.4671,108487.4721
2006-10-03 13:35:00,43.47,43.48,43.4,43.4,109668.10966810968,17.4671,17.4711,17.4389,17.4389,109668.1097
2006-10-03 13:40:00,43.39,43.4,43.34,43.35,97337.00642791552,17.4349,17.4389,17.4148,17.4188,97337.0064
2006-10-03 13:45:00,43.35,43.41,43.34,43.4,173816.082906992,17.4188,17.443,17.4148,17.4389,173816.0829
2006-10-03 13:50:00,43.41,43.43,43.38,43.42,118194.93637675456,17.443,17.451,17.4309,17.447,118194.9364
2006-10-03 13:55:00,43.41,43.42,43.34,43.36,133149.67860422406,17.443,17.447,17.4148,17.4229,133149.6786
2006-10-03 14:00:00,43.36,43.4,43.34,43.35,152564.60711006165,17.4229,17.4389,17.4148,17.4188,152564.6071
2006-10-03 14:05:00,43.34,43.36,43.29,43.31,471599.1079627444,17.4148,17.4229,17.3947,17.4028,471599.108
2006-10-03 14:10:00,43.31,43.34,43.24,43.25,353272.98963662604,17.4028,17.4148,17.3746,17.3787,353272.9896
2006-10-03 14:15:00,43.25,43.27,43.16,43.18,325200.05247277976,17.3787,17.3867,17.3425,17.3505,325200.0525
2006-10-03 14:20:00,43.18,43.2,43.12,43.16,344221.4351305261,17.3505,17.3586,17.3264,17.3425,344221.4351
2006-10-03 14:25:00,43.16,43.18,43.12,43.18,276531.549258822,17.3425,17.3505,17.3264,17.3505,276531.5493
2006-10-03 14:30:00,43.18,43.18,43.1,43.13,189426.7348812804,17.3505,17.3505,17.3184,17.3304,189426.7349
2006-10-03 14:35:00,43.15,43.17,43.12,43.16,205562.1146530237,17.3385,17.3465,17.3264,17.3425,205562.1147
2006-10-03 14:40:00,43.15,43.18,43.1,43.13,203069.65761511217,17.3385,17.3505,17.3184,17.3304,203069.6576
2006-10-03 14:45:00,43.13,43.15,43.05,43.07,449166.99462154007,17.3304,17.3385,17.2983,17.3063,449166.9946
2006-10-03 14:50:00,43.07,43.09,43.05,43.07,355371.9008264463,17.3063,17.3144,17.2983,17.3063,355371.9008
2006-10-03 14:55:00,43.07,43.08,43.05,43.06,196248.19624819627,17.3063,17.3104,17.2983,17.3023,196248.1962
2006-10-03 15:00:00,43.06,43.09,43.02,43.02,305522.7600682146,17.3023,17.3144,17.2862,17.2862,305522.7601
2006-10-03 15:05:00,43.02,43.02,42.9,42.91,434868.16214088944,17.2862,17.2862,17.238,17.242,434868.1621
2006-10-03 15:10:00,42.91,42.92,42.77,42.81,465695.9202413748,17.242,17.2461,17.1858,17.2019,465695.9202
2006-10-03 15:15:00,42.82,42.83,42.75,42.77,322969.9593335957,17.2059,17.2099,17.1778,17.1858,322969.9593
2006-10-03 15:20:00,42.77,42.79,42.74,42.77,431457.43145743146,17.1858,17.1938,17.1737,17.1858,431457.4315
2006-10-03 15:25:00,42.77,42.8,42.73,42.77,465433.5563426473,17.1858,17.1978,17.1697,17.1858,465433.5563
2006-10-03 15:30:00,42.77,42.81,42.76,42.8,404827.4957365867,17.1858,17.2019,17.1818,17.1978,404827.4957
2006-10-03 15:35:00,42.8,42.8,42.64,42.64,667060.212514758,17.1978,17.1978,17.1336,17.1336,667060.2125
2006-10-03 15:40:00,42.64,43.29,42.46,42.46,769513.3149678605,17.1336,17.3947,17.0612,17.0612,769513.315
2006-10-03 15:45:00,42.46,42.67,42.44,42.67,938738.0296471206,17.0612,17.1456,17.0532,17.1456,938738.0296
2006-10-03 15:50:00,42.66,42.79,42.64,42.77,921553.194280467,17.1416,17.1938,17.1336,17.1858,921553.1943
2006-10-03 15:55:00,42.77,42.78,42.68,42.71,713367.4406401679,17.1858,17.1898,17.1496,17.1617,713367.4406
2006-10-04 09:30:00,42.79,42.91,42.77,42.78,418863.9643185098,17.1938,17.242,17.1858,17.1898,418863.9643
2006-10-04 09:35:00,42.79,42.99,42.77,42.98,268398.2683982684,17.1938,17.2742,17.1858,17.2702,268398.2684
2006-10-04 09:40:00,42.98,43.06,42.77,42.89,320477.5022956841,17.2702,17.3023,17.1858,17.234,320477.5023
2006-10-04 09:45:00,42.89,43.02,42.88,42.92,244523.1536140627,17.234,17.2862,17.23,17.2461,244523.1536
2006-10-04 09:50:00,42.93,42.95,42.8,42.8,236258.69080414536,17.2501,17.2581,17.1978,17.1978,236258.6908
2006-10-04 09:55:00,42.8,42.87,42.77,42.85,211596.48432375703,17.1978,17.226,17.1858,17.2179,211596.4843
2006-10-04 10:00:00,42.85,42.89,42.79,42.86,270890.72543618,17.2179,17.234,17.1938,17.222,270890.7254
2006-10-04 10:05:00,42.86,42.89,42.83,42.88,152039.8793126066,17.222,17.234,17.2099,17.23,152039.8793
2006-10-04 10:10:00,42.86,42.93,42.86,42.9,241637.15072805985,17.222,17.2501,17.222,17.238,241637.1507
2006-10-04 10:15:00,42.9,42.98,42.89,42.93,185360.0944510036,17.238,17.2702,17.234,17.2501,185360.0945
2006-10-04 10:20:00,42.93,42.97,42.87,42.93,220779.2207792208,17.2501,17.2662,17.226,17.2501,220779.2208
2006-10-04 10:25:00,42.93,42.99,42.93,42.96,175259.08434999344,17.2501,17.2742,17.2501,17.2621,175259.0843
2006-10-04 10:30:00,42.95,42.99,42.77,42.81,488128.0335825791,17.2581,17.2742,17.1858,17.2019,488128.0336
2006-10-04 10:35:00,42.81,42.85,42.77,42.8,385543.7491801129,17.2019,17.2179,17.1858,17.1978,385543.7492
2006-10-04 10:40:00,42.8,42.82,42.53,42.54,328086.05535878264,17.1978,17.2059,17.0894,17.0934,328086.0554
2006-10-04 10:45:00,42.54,42.64,42.49,42.49,254624.1637150728,17.0934,17.1336,17.0733,17.0733,254624.1637
2006-10-04 10:50:00,42.5,42.51,42.28,42.3,427784.336875246,17.0773,17.0813,16.9889,16.9969,427784.3369
2006-10-04 10:55:00,42.31,42.35,42.16,42.17,467007.73973501247,17.0009,17.017,16.9407,16.9447,467007.7397
2006-10-04 11:00:00,42.17,42.23,42.04,42.04,406795.2249770432,16.9447,16.9688,16.8925,16.8925,406795.225
2006-10-04 11:05:00,42.05,42.06,41.95,42.03,710612.6197035288,16.8965,16.9005,16.8563,16.8884,710612.6197
2006-10-04 11:10:00,42.04,42.04,41.93,41.93,502820.41191132105,16.8925,16.8925,16.8483,16.8483,502820.4119
2006-10-04 11:15:00,41.93,42.01,41.87,41.93,556473.8292011019,16.8483,16.8804,16.8241,16.8483,556473.8292
2006-10-04 11:20:00,41.93,42.18,41.85,42.17,462547.5534566444,16.8483,16.9487,16.8161,16.9447,462547.5535
2006-10-04 11:25:00,42.17,42.3,42.14,42.2,356290.17447199265,16.9447,16.9969,16.9326,16.9567,356290.1745
2006-10-04 11:30:00,42.22,42.37,42.21,42.29,497966.6797848616,16.9648,17.0251,16.9608,16.9929,497966.6798
2006-10-04 11:35:00,42.31,42.39,42.28,42.3,476846.38593729504,17.0009,17.0331,16.9889,16.9969,476846.3859
2006-10-04 11:40:00,42.31,42.34,42.14,42.17,420175.78381214745,17.0009,17.013,16.9326,16.9447,420175.7838
2006-10-04 11:45:00,42.18,42.2,42.1,42.18,228781.3196904106,16.9487,16.9567,16.9166,16.9487,228781.3197
2006-10-04 11:50:00,42.18,42.31,42.15,42.3,273645.5463728191,16.9487,17.0009,16.9367,16.9969,273645.5464
2006-10-04 11:55:00,42.3,42.34,42.2,42.31,393021.1202938476,16.9969,17.013,16.9567,17.0009,393021.1203
2006-10-04 12:00:00,42.32,42.44,42.32,42.42,396038.3051292143,17.005,17.0532,17.005,17.0452,396038.3051
2006-10-04 12:05:00,42.41,42.59,42.39,42.57,501246.2285189558,17.0411,17.1135,17.0331,17.1054,501246.2285
2006-10-04 12:10:00,42.57,42.57,42.41,42.42,433687.5245966155,17.1054,17.1054,17.0411,17.0452,433687.5246
2006-10-04 12:15:00,42.43,42.44,42.22,42.26,330709.694346058,17.0492,17.0532,16.9648,16.9809,330709.6943
2006-10-04 12:20:00,42.26,42.3,42.22,42.22,216187.85255148893,16.9809,16.9969,16.9648,16.9648,216187.8526
2006-10-04 12:25:00,42.22,42.29,42.21,42.21,169355.89662862392,16.9648,16.9929,16.9608,16.9608,169355.8966
2006-10-04 12:30:00,42.2,42.24,42.16,42.21,143775.41650268924,16.9567,16.9728,16.9407,16.9608,143775.4165
2006-10-04 12:35:00,42.22,42.23,42.06,42.08,222484.58612094977,16.9648,16.9688,16.9005,16.9085,222484.5861
2006-10-04 12:40:00,42.09,42.16,42.05,42.12,175783.8121474485,16.9125,16.9407,16.8965,16.9246,175783.8121
2006-10-04 12:45:00,42.12,42.23,42.11,42.19,269316.5420438148,16.9246,16.9688,16.9206,16.9527,269316.542
2006-10-04 12:50:00,42.18,42.19,42.08,42.18,237176.96444969173,16.9487,16.9527,16.9085,16.9487,237176.9644
2006-10-04 12:55:00,42.19,42.3,42.18,42.18,250557.523284796,16.9527,16.9969,16.9487,16.9487,250557.5233
2006-10-04 13:00:00,42.18,42.24,42.16,42.21,171454.80781844418,16.9487,16.9728,16.9407,16.9608,171454.8078
2006-10-04 13:05:00,42.21,42.46,42.2,42.44,388692.11596484325,16.9608,17.0612,16.9567,17.0532,388692.116
2006-10-04 13:10:00,42.44,42.46,42.35,42.4,315099.04237176967,17.0532,17.0612,17.017,17.0371,315099.0424
2006-10-04 13:15:00,42.4,42.48,42.35,42.36,336350.5181687,17.0371,17.0693,17.017,17.021,336350.5182
2006-10-04 13:20:00,42.36,42.44,42.32,42.35,384756.65748393023,17.021,17.0532,17.005,17.017,384756.6575
2006-10-04 13:25:00,42.35,42.37,42.25,42.29,286763.7413091959,17.017,17.0251,16.9768,16.9929,286763.7413
2006-10-04 13:30:00,42.3,42.32,42.23,42.25,227863.04604486423,16.9969,17.005,16.9688,16.9768,227863.046
2006-10-04 13:35:00,42.23,42.38,42.22,42.36,203856.7493112948,16.9688,17.0291,16.9648,17.021,203856.7493
2006-10-04 13:40:00,42.36,42.45,42.35,42.44,210547.02872884693,17.021,17.0572,17.017,17.0532,210547.0287
2006-10-04 13:45:00,42.44,42.59,42.4,42.59,274301.45611963794,17.0532,17.1135,17.0371,17.1135,274301.4561
2006-10-04 13:50:00,42.59,42.67,42.58,42.64,296471.20556211466,17.1135,17.1456,17.1094,17.1336,296471.2056
2006-10-04 13:55:00,42.63,42.81,42.63,42.71,403778.0401416765,17.1295,17.2019,17.1295,17.1617,403778.0401
2006-10-04 14:00:00,42.71,42.82,42.64,42.79,408631.7722681359,17.1617,17.2059,17.1336,17.1938,408631.7723
2006-10-04 14:05:00,42.79,42.92,42.77,42.89,320477.5022956841,17.1938,17.2461,17.1858,17.234,320477.5023
2006-10-04 14:10:00,42.92,42.99,42.92,42.96,433293.9787485242,17.2461,17.2742,17.2461,17.2621,433293.9787
2006-10-04 14:15:00,42.96,42.98,42.92,42.94,357733.1759149941,17.2621,17.2702,17.2461,17.2541,357733.1759
2006-10-04 14:20:00,42.93,43.07,42.93,43.04,356158.9925226289,17.2501,17.3063,17.2501,17.2943,356158.9925
2006-10-04 14:25:00,43.04,43.14,43.03,43.03,348025.7116620753,17.2943,17.3345,17.2903,17.2903,348025.7117
2006-10-04 14:30:00,43.03,43.06,43.02,43.04,272989.6366260003,17.2903,17.3023,17.2862,17.2943,272989.6366
2006-10-04 14:35:00,43.04,43.05,42.96,42.96,203200.839564476,17.2943,17.2983,17.2621,17.2621,203200.8396
2006-10-04 14:40:00,42.96,43.01,42.91,43.01,205430.93270366,17.2621,17.2822,17.242,17.2822,205430.9327
2006-10-04 14:45:00,43.01,43.04,42.99,43.0,207005.1160960252,17.2822,17.2943,17.2742,17.2782,207005.1161
2006-10-04 14:50:00,42.99,43.03,42.98,43.0,251475.7969303424,17.2742,17.2903,17.2702,17.2782,251475.7969
2006-10-04 14:55:00,43.0,43.02,42.99,42.99,140102.32192050375,17.2782,17.2862,17.2742,17.2742,140102.3219
2006-10-04 15:00:00,42.99,43.01,42.96,43.01,216187.85255148893,17.2742,17.2822,17.2621,17.2822,216187.8526
2006-10-04 15:05:00,43.01,43.05,42.99,42.99,250295.1593860685,17.2822,17.2983,17.2742,17.2742,250295.1594
2006-10-04 15:10:00,42.99,42.99,42.91,42.91,166994.6215400761,17.2742,17.2742,17.242,17.242,166994.6215
2006-10-04 15:15:00,42.9,42.95,42.85,42.95,195592.2865013774,17.238,17.2581,17.2179,17.2581,195592.2865
2006-10-04 15:20:00,42.94,43.05,42.94,43.03,168699.98688180506,17.2541,17.2983,17.2541,17.2903,168699.9869
2006-10-04 15:25:00,43.04,43.12,43.03,43.06,231142.5947789584,17.2943,17.3264,17.2903,17.3023,231142.5948
2006-10-04 15:30:00,43.05,43.06,43.03,43.04,219073.85543749185,17.2983,17.3023,17.2903,17.2943,219073.8554
2006-10-04 15:35:00,43.03,43.09,43.0,43.06,203332.0215138397,17.2903,17.3144,17.2782,17.3023,203332.0215
2006-10-04 15:40:00,43.05,43.12,43.05,43.12,266824.0850059032,17.2983,17.3264,17.2983,17.3264,266824.085
2006-10-04 15:45:00,43.12,43.22,43.12,43.21,455988.455988456,17.3264,17.3666,17.3264,17.3626,455988.456
2006-10-04 15:50:00,43.2,43.25,43.2,43.24,542830.9064672701,17.3586,17.3787,17.3586,17.3746,542830.9065
2006-10-04 15:55:00,43.24,43.28,43.17,43.27,509773.0552276007,17.3746,17.3907,17.3465,17.3867,509773.0552
2006-10-05 09:30:00,43.87,44.49,43.78,44.47,1228518.9557916832,17.6278,17.8769,17.5916,17.8689,1228518.9558
2006-10-05 09:35:00,44.47,44.52,44.21,44.27,585989.7678079497,17.8689,17.889,17.7644,17.7885,585989.7678
2006-10-05 09:40:00,44.26,44.34,44.21,44.23,381214.7448511085,17.7845,17.8166,17.7644,17.7724,381214.7449
2006-10-05 09:45:00,44.24,44.34,44.22,44.31,297389.47920766106,17.7765,17.8166,17.7684,17.8046,297389.4792
2006-10-05 09:50:00,44.31,44.32,44.11,44.15,372556.7361930998,17.8046,17.8086,17.7242,17.7403,372556.7362
2006-10-05 09:55:00,44.17,44.35,44.13,44.23,244523.1536140627,17.7483,17.8207,17.7323,17.7724,244523.1536
2006-10-05 10:00:00,44.22,44.23,43.98,44.01,281516.46333464514,17.7684,17.7724,17.672,17.684,281516.4633
2006-10-05 10:05:00,44.01,44.09,43.79,43.89,1126328.2172373082,17.684,17.7162,17.5956,17.6358,1126328.2172
2006-10-05 10:10:00,43.89,43.91,43.7,43.83,402859.76649613015,17.6358,17.6439,17.5595,17.6117,402859.7665
2006-10-05 10:15:00,43.82,43.98,43.82,43.97,585202.6761117671,17.6077,17.672,17.6077,17.668,585202.6761
2006-10-05 10:20:00,43.95,43.98,43.87,43.94,273907.9102715466,17.6599,17.672,17.6278,17.6559,273907.9103
2006-10-05 10:25:00,43.95,44.24,43.93,44.23,1081463.9905548997,17.6599,17.7765,17.6519,17.7724,1081463.9906
2006-10-05 10:30:00,44.23,44.29,44.13,44.27,573527.4826183917,17.7724,17.7966,17.7323,17.7885,573527.4826
2006-10-05 10:35:00,44.27,44.28,44.15,44.18,270365.9976387249,17.7885,17.7925,17.7403,17.7524,270365.9976
2006-10-05 10:40:00,44.18,44.24,44.07,44.14,248196.2481962482,17.7524,17.7765,17.7082,17.7363,248196.2482
2006-10-05 10:45:00,44.14,44.2,44.11,44.14,177882.7233372688,17.7363,17.7604,17.7242,17.7363,177882.7233
2006-10-05 10:50:00,44.14,44.15,43.99,44.06,274563.82001836546,17.7363,17.7403,17.676,17.7041,274563.82
2006-10-05 10:55:00,44.08,44.12,44.01,44.1,215269.57890594256,17.7122,17.7282,17.684,17.7202,215269.5789
2006-10-05 11:00:00,44.1,44.21,44.08,44.21,202544.9298176571,17.7202,17.7644,17.7122,17.7644,202544.9298
2006-10-05 11:05:00,44.21,44.25,44.13,44.15,234422.1435130526,17.7644,17.7805,17.7323,17.7403,234422.1435
2006-10-05 11:10:00,44.16,44.27,44.16,44.27,225370.58900695265,17.7443,17.7885,17.7443,17.7885,225370.589
2006-10-05 11:15:00,44.26,44.34,44.16,44.16,267611.1767020858,17.7845,17.8166,17.7443,17.7443,267611.1767
2006-10-05 11:20:00,44.17,44.18,44.04,44.14,285189.55791683064,17.7483,17.7524,17.6961,17.7363,285189.5579
2006-10-05 11:25:00,44.14,44.19,44.12,44.14,254624.1637150728,17.7363,17.7564,17.7282,17.7363,254624.1637
2006-10-05 11:30:00,44.14,44.21,44.05,44.06,678473.0421094057,17.7363,17.7644,17.7001,17.7041,678473.0421
2006-10-05 11:35:00,44.06,44.14,44.05,44.08,304210.94057457696,17.7041,17.7363,17.7001,17.7122,304210.9406
2006-10-05 11:40:00,44.08,44.21,44.08,44.21,219992.1290830382,17.7122,17.7644,17.7122,17.7644,219992.1291
2006-10-05 11:45:00,44.21,44.29,44.14,44.24,224714.67926013385,17.7644,17.7966,17.7363,17.7765,224714.6793
2006-10-05 11:50:00,44.24,44.24,44.11,44.11,227338.3182474092,17.7765,17.7765,17.7242,17.7242,227338.3182
2006-10-05 11:55:00,44.11,44.16,44.09,44.12,164502.1645021645,17.7242,17.7443,17.7162,17.7282,164502.1645
2006-10-05 12:00:00,44.12,44.14,44.03,44.09,158730.15873015873,17.7282,17.7363,17.6921,17.7162,158730.1587
2006-10-05 12:05:00,44.08,44.1,44.03,44.08,150728.0598189689,17.7122,17.7202,17.6921,17.7122,150728.0598
2006-10-05 12:10:00,44.08,44.12,44.06,44.09,199921.2908303817,17.7122,17.7282,17.7041,17.7162,199921.2908
2006-10-05 12:15:00,44.09,44.11,44.05,44.07,175914.9940968123,17.7162,17.7242,17.7001,17.7082,175914.9941
2006-10-05 12:20:00,44.06,44.16,44.05,44.1,98911.18982028074,17.7041,17.7443,17.7001,17.7202,98911.1898
2006-10-05 12:25:00,44.1,44.13,44.08,44.08,109274.56382001836,17.7202,17.7323,17.7122,17.7122,109274.5638
2006-10-05 12:30:00,44.08,44.1,44.04,44.05,171979.53561589925,17.7122,17.7202,17.6961,17.7001,171979.5356
2006-10-05 12:35:00,44.05,44.09,44.04,44.05,113997.113997114,17.7001,17.7162,17.6961,17.7001,113997.114
2006-10-05 12:40:00,44.05,44.14,44.05,44.14,174603.17460317462,17.7001,17.7363,17.7001,17.7363,174603.1746
2006-10-05 12:45:00,44.14,44.14,44.07,44.08,130526.0396169487,17.7363,17.7363,17.7082,17.7122,130526.0396
2006-10-05 12:50:00,44.08,44.1,44.08,44.1,174734.35655253835,17.7122,17.7202,17.7122,17.7202,174734.3566
2006-10-05 12:55:00,44.09,44.16,44.08,44.16,162403.25331234423,17.7162,17.7443,17.7122,17.7443,162403.2533
2006-10-05 13:00:00,44.16,44.16,43.96,43.98,412436.0487996852,17.7443,17.7443,17.664,17.672,412436.0488
2006-10-05 13:05:00,43.98,44.02,43.92,43.92,346320.34632034635,17.672,17.6881,17.6479,17.6479,346320.3463
2006-10-05 13:10:00,43.92,43.93,43.84,43.91,334382.7889282435,17.6479,17.6519,17.6157,17.6439,334382.7889
2006-10-05 13:15:00,43.91,44.05,43.89,44.02,226157.68070313527,17.6439,17.7001,17.6358,17.6881,226157.6807
2006-10-05 13:20:00,44.03,44.04,43.93,43.97,253443.5261707989,17.6921,17.6961,17.6519,17.668,253443.5262
2006-10-05 13:25:00,43.96,43.96,43.89,43.95,256854.25685425688,17.664,17.664,17.6358,17.6599,256854.2569
2006-10-05 13:30:00,43.95,44.0,43.83,43.92,226944.77239931785,17.6599,17.68,17.6117,17.6479,226944.7724
2006-10-05 13:35:00,43.92,44.09,43.89,44.08,257510.1666010757,17.6479,17.7162,17.6358,17.7122,257510.1666
2006-10-05 13:40:00,44.08,44.1,43.98,44.04,184310.6388560934,17.7122,17.7202,17.672,17.6961,184310.6389
2006-10-05 13:45:00,44.05,44.11,44.02,44.04,107700.38042765316,17.7001,17.7242,17.6881,17.6961,107700.3804
2006-10-05 13:50:00,44.03,44.07,44.03,44.05,105339.10533910534,17.6921,17.7082,17.6921,17.7001,105339.1053
2006-10-05 13:55:00,44.06,44.11,44.03,44.08,114128.29594647777,17.7041,17.7242,17.6921,17.7122,114128.2959
2006-10-05 14:00:00,44.08,44.12,44.02,44.11,155450.60999606454,17.7122,17.7282,17.6881,17.7242,155450.61
2006-10-05 14:05:00,44.11,44.14,44.05,44.06,137478.68293322838,17.7242,17.7363,17.7001,17.7041,137478.6829
2006-10-05 14:10:00,44.06,44.16,44.06,44.11,98648.8259215532,17.7041,17.7443,17.7041,17.7242,98648.8259
2006-10-05 14:15:00,44.11,44.14,44.09,44.14,81857.53640299095,17.7242,17.7363,17.7162,17.7363,81857.5364
2006-10-05 14:20:00,44.14,44.14,44.01,44.07,136298.0453889545,17.7363,17.7363,17.684,17.7082,136298.0454
2006-10-05 14:25:00,44.07,44.09,44.06,44.06,95369.277187459,17.7082,17.7162,17.7041,17.7041,95369.2772
2006-10-05 14:30:00,44.06,44.11,44.05,44.06,116227.20713629804,17.7041,17.7242,17.7001,17.7041,116227.2071
2006-10-05 14:35:00,44.06,44.08,44.04,44.05,96025.18693427784,17.7041,17.7122,17.6961,17.7001,96025.1869
2006-10-05 14:40:00,44.04,44.08,44.04,44.07,99435.9176177358,17.6961,17.7122,17.6961,17.7082,99435.9176
2006-10-05 14:45:00,44.07,44.14,44.06,44.13,106519.74288337924,17.7082,17.7363,17.7041,17.7323,106519.7429
2006-10-05 14:50:00,44.13,44.17,44.1,44.14,101272.46490882857,17.7323,17.7483,17.7202,17.7363,101272.4649
2006-10-05 14:55:00,44.14,44.14,44.07,44.11,159254.8865276138,17.7363,17.7363,17.7082,17.7242,159254.8865
2006-10-05 15:00:00,44.11,44.19,44.11,44.18,141807.68726223274,17.7242,17.7564,17.7242,17.7524,141807.6873
2006-10-05 15:05:00,44.19,44.27,44.16,44.25,209628.7550833005,17.7564,17.7885,17.7443,17.7805,209628.7551
2006-10-05 15:10:00,44.25,44.28,44.22,44.26,141282.95946477764,17.7805,17.7925,17.7684,17.7845,141282.9595
2006-10-05 15:15:00,44.26,44.29,44.21,44.23,182474.09156500065,17.7845,17.7966,17.7644,17.7724,182474.0916
2006-10-05 15:20:00,44.22,44.25,44.16,44.18,135510.95369277187,17.7684,17.7805,17.7443,17.7524,135510.9537
2006-10-05 15:25:00,44.18,44.19,44.12,44.13,158861.34067952252,17.7524,17.7564,17.7282,17.7323,158861.3407
2006-10-05 15:30:00,44.14,44.23,44.13,44.2,144168.96235078055,17.7363,17.7724,17.7323,17.7604,144168.9624
2006-10-05 15:35:00,44.18,44.2,44.12,44.13,146399.05548996458,17.7524,17.7604,17.7282,17.7323,146399.0555
2006-10-05 15:40:00,44.12,44.16,44.1,44.11,174209.6287550833,17.7282,17.7443,17.7202,17.7242,174209.6288
2006-10-05 15:45:00,44.11,44.11,44.07,44.08,231142.5947789584,17.7242,17.7242,17.7082,17.7122,231142.5948
2006-10-05 15:50:00,44.08,44.08,44.05,44.05,344746.1629279811,17.7122,17.7122,17.7001,17.7001,344746.1629
2006-10-05 15:55:00,44.05,44.08,44.0,44.06,436573.5274826184,17.7001,17.7122,17.68,17.7041,436573.5275
2006-10-06 09:30:00,44.14,44.2,43.94,43.95,380952.38095238095,17.7363,17.7604,17.6559,17.6599,380952.381
2006-10-06 09:35:00,43.96,43.96,43.83,43.86,168306.44103371375,17.664,17.664,17.6117,17.6238,168306.441
2006-10-06 09:40:00,43.83,43.84,43.61,43.63,146792.6013380559,17.6117,17.6157,17.5233,17.5314,146792.6013
2006-10-06 09:45:00,43.62,43.66,43.55,43.57,206611.57024793388,17.5273,17.5434,17.4992,17.5072,206611.5702
2006-10-06 09:50:00,43.58,43.73,43.58,43.73,171585.98976780794,17.5113,17.5715,17.5113,17.5715,171585.9898
2006-10-06 09:55:00,43.73,43.84,43.71,43.82,179588.08867899777,17.5715,17.6157,17.5635,17.6077,179588.0887
2006-10-06 10:00:00,43.82,43.87,43.8,43.83,154007.6085530631,17.6077,17.6278,17.5997,17.6117,154007.6086
2006-10-06 10:05:00,43.83,43.86,43.75,43.82,217762.03594385413,17.6117,17.6238,17.5796,17.6077,217762.0359
2006-10-06 10:10:00,43.82,43.97,43.78,43.95,139446.41217368492,17.6077,17.668,17.5916,17.6599,139446.4122
2006-10-06 10:15:00,43.95,43.96,43.85,43.89,112422.9306047488,17.6599,17.664,17.6198,17.6358,112422.9306
2006-10-06 10:20:00,43.91,44.1,43.9,44.08,122917.4865538502,17.6439,17.7202,17.6398,17.7122,122917.4866
2006-10-06 10:25:00,44.08,44.31,44.08,44.31,343827.8892824348,17.7122,17.8046,17.7122,17.8046,343827.8893
2006-10-06 10:30:00,44.29,44.46,44.27,44.35,406139.31523022434,17.7966,17.8649,17.7885,17.8207,406139.3152
2006-10-06 10:35:00,44.35,44.37,44.08,44.13,223534.0417158599,17.8207,17.8287,17.7122,17.7323,223534.0417
2006-10-06 10:40:00,44.12,44.14,44.02,44.04,210022.30093139183,17.7282,17.7363,17.6881,17.6961,210022.3009
2006-10-06 10:45:00,44.04,44.25,44.02,44.23,213564.2135642136,17.6961,17.7805,17.6881,17.7724,213564.2136
2006-10-06 10:50:00,44.22,44.24,44.05,44.06,275219.72976518434,17.7684,17.7765,17.7001,17.7041,275219.7298
2006-10-06 10:55:00,44.06,44.08,43.88,44.0,248196.2481962482,17.7041,17.7122,17.6318,17.68,248196.2482
2006-10-06 11:00:00,43.98,44.02,43.83,43.86,269710.0878919061,17.672,17.6881,17.6117,17.6238,269710.0879
2006-10-06 11:05:00,43.86,43.95,43.82,43.91,285320.73986619443,17.6238,17.6599,17.6077,17.6439,285320.7399
2006-10-06 11:10:00,43.89,43.96,43.89,43.95,244129.60776597145,17.6358,17.664,17.6358,17.6599,244129.6078
2006-10-06 11:15:00,43.94,43.97,43.9,43.91,185097.730552276,17.6559,17.668,17.6398,17.6439,185097.7306
2006-10-06 11:20:00,43.9,43.91,43.79,43.79,170274.1702741703,17.6398,17.6439,17.5956,17.5956,170274.1703
2006-10-06 11:25:00,43.79,43.89,43.78,43.89,151252.78761642397,17.5956,17.6358,17.5916,17.6358,151252.7876
2006-10-06 11:30:00,43.89,43.93,43.72,43.73,224845.8612094976,17.6358,17.6519,17.5675,17.5715,224845.8612
2006-10-06 11:35:00,43.73,43.78,43.65,43.72,212383.57601993968,17.5715,17.5916,17.5394,17.5675,212383.576
2006-10-06 11:40:00,43.71,43.72,43.57,43.57,199265.3810835629,17.5635,17.5675,17.5072,17.5072,199265.3811
2006-10-06 11:45:00,43.57,43.73,43.57,43.69,279417.5521448249,17.5072,17.5715,17.5072,17.5555,279417.5521
2006-10-06 11:50:00,43.68,43.82,43.66,43.81,228125.40994359177,17.5514,17.6077,17.5434,17.6037,228125.4099
2006-10-06 11:55:00,43.79,43.81,43.71,43.73,170667.71612226157,17.5956,17.6037,17.5635,17.5715,170667.7161
2006-10-06 12:00:00,43.73,43.74,43.66,43.67,176177.35799553982,17.5715,17.5756,17.5434,17.5474,176177.358
2006-10-06 12:05:00,43.66,43.72,43.63,43.68,162665.61721107177,17.5434,17.5675,17.5314,17.5514,162665.6172
2006-10-06 12:10:00,43.69,43.71,43.68,43.71,90384.36311163584,17.5555,17.5635,17.5514,17.5635,90384.3631
2006-10-06 12:15:00,43.7,43.77,43.63,43.65,192312.7377672832,17.5595,17.5876,17.5314,17.5394,192312.7378
2006-10-06 12:20:00,43.65,43.67,43.57,43.57,140364.68581923126,17.5394,17.5474,17.5072,17.5072,140364.6858
2006-10-06 12:25:00,43.57,43.64,43.54,43.62,138790.50242686606,17.5072,17.5354,17.4952,17.5273,138790.5024
2006-10-06 12:30:00,43.61,43.63,43.54,43.57,83694.0836940837,17.5233,17.5314,17.4952,17.5072,83694.0837
2006-10-06 12:35:00,43.57,43.58,43.51,43.53,86711.26852945035,17.5072,17.5113,17.4831,17.4912,86711.2685
2006-10-06 12:40:00,43.53,43.65,43.53,43.63,117276.66273120818,17.4912,17.5394,17.4912,17.5314,117276.6627
2006-10-06 12:45:00,43.64,43.72,43.59,43.63,126984.12698412698,17.5354,17.5675,17.5153,17.5314,126984.127
2006-10-06 12:50:00,43.63,43.67,43.61,43.65,136298.0453889545,17.5314,17.5474,17.5233,17.5394,136298.0454
2006-10-06 12:55:00,43.64,43.91,43.63,43.82,247146.7926013381,17.5354,17.6439,17.5314,17.6077,247146.7926
2006-10-06 13:00:00,43.82,43.83,43.66,43.71,124885.21579430671,17.6077,17.6117,17.5434,17.5635,124885.2158
2006-10-06 13:05:00,43.71,43.84,43.71,43.8,139577.59412304868,17.5635,17.6157,17.5635,17.5997,139577.5941
2006-10-06 13:10:00,43.79,43.86,43.74,43.86,143644.23455332546,17.5956,17.6238,17.5756,17.6238,143644.2346
2006-10-06 13:15:00,43.85,43.89,43.82,43.83,182211.7276662732,17.6198,17.6358,17.6077,17.6117,182211.7277
2006-10-06 13:20:00,43.83,43.95,43.81,43.94,224714.67926013385,17.6117,17.6599,17.6037,17.6559,224714.6793
2006-10-06 13:25:00,43.94,43.95,43.88,43.88,166469.89374262103,17.6559,17.6599,17.6318,17.6318,166469.8937
2006-10-06 13:30:00,43.89,43.99,43.88,43.92,101797.19270628362,17.6358,17.676,17.6318,17.6479,101797.1927
2006-10-06 13:35:00,43.92,43.93,43.85,43.87,115440.11544011543,17.6479,17.6519,17.6198,17.6278,115440.1154
2006-10-06 13:40:00,43.86,43.89,43.74,43.76,166732.25764134855,17.6238,17.6358,17.5756,17.5836,166732.2576
2006-10-06 13:45:00,43.76,43.87,43.75,43.82,126459.39918667192,17.5836,17.6278,17.5796,17.6077,126459.3992
2006-10-06 13:50:00,43.82,43.92,43.81,43.92,166994.6215400761,17.6077,17.6479,17.6037,17.6479,166994.6215
2006-10-06 13:55:00,43.92,43.96,43.9,43.9,112029.38475665748,17.6479,17.664,17.6398,17.6398,112029.3848
2006-10-06 14:00:00,43.92,44.02,43.92,44.0,164895.7103502558,17.6479,17.6881,17.6479,17.68,164895.7104
2006-10-06 14:05:00,44.0,44.11,44.0,44.05,199921.2908303817,17.68,17.7242,17.68,17.7001,199921.2908
2006-10-06 14:10:00,44.05,44.06,43.96,44.02,145480.7818444182,17.7001,17.7041,17.664,17.6881,145480.7818
2006-10-06 14:15:00,44.02,44.02,43.97,43.99,111111.11111111112,17.6881,17.6881,17.668,17.676,111111.1111
2006-10-06 14:20:00,43.99,44.04,43.99,44.01,154663.51829988195,17.676,17.6961,17.676,17.684,154663.5183
2006-10-06 14:25:00,44.01,44.03,43.94,43.97,157549.52118588483,17.684,17.6921,17.6559,17.668,157549.5212
2006-10-06 14:30:00,43.97,44.02,43.94,44.01,90909.09090909093,17.668,17.6881,17.6559,17.684,90909.0909
2006-10-06 14:35:00,44.02,44.16,44.02,44.15,223927.5875639512,17.6881,17.7443,17.6881,17.7403,223927.5876
2006-10-06 14:40:00,44.15,44.18,44.13,44.13,117932.57247802702,17.7403,17.7524,17.7323,17.7323,117932.5725
2006-10-06 14:45:00,44.13,44.14,44.08,44.09,95762.82303555032,17.7323,17.7363,17.7122,17.7162,95762.823
2006-10-06 14:50:00,44.09,44.18,44.09,44.16,52341.59779614325,17.7162,17.7524,17.7162,17.7443,52341.5978
2006-10-06 14:55:00,44.16,44.18,44.12,44.12,60474.87865669684,17.7443,17.7524,17.7282,17.7282,60474.8787
2006-10-06 15:00:00,44.12,44.13,44.08,44.12,77659.71402335039,17.7282,17.7323,17.7122,17.7282,77659.714
2006-10-06 15:05:00,44.12,44.13,44.09,44.11,45126.59058113604,17.7282,17.7323,17.7162,17.7242,45126.5906
2006-10-06 15:10:00,44.1,44.12,44.05,44.08,74380.1652892562,17.7202,17.7282,17.7001,17.7122,74380.1653
2006-10-06 15:15:00,44.08,44.08,43.93,44.04,179981.63452708907,17.7122,17.7122,17.6519,17.6961,179981.6345
2006-10-06 15:20:00,44.05,44.13,44.05,44.08,97337.00642791552,17.7001,17.7323,17.7001,17.7122,97337.0064
2006-10-06 15:25:00,44.09,44.11,44.05,44.09,128295.94647776466,17.7162,17.7242,17.7001,17.7162,128295.9465
2006-10-06 15:30:00,44.08,44.15,44.07,44.11,107175.65263019808,17.7122,17.7403,17.7082,17.7242,107175.6526
2006-10-06 15:35:00,44.11,44.14,44.07,44.13,93532.72989636626,17.7242,17.7363,17.7082,17.7323,93532.7299
2006-10-06 15:40:00,44.13,44.15,44.05,44.05,133543.22445231536,17.7323,17.7403,17.7001,17.7001,133543.2245
2006-10-06 15:45:00,44.06,44.1,44.05,44.08,104552.01364292274,17.7041,17.7202,17.7001,17.7122,104552.0136
2006-10-06 15:50:00,44.08,44.19,44.06,44.15,170142.9883248065,17.7122,17.7564,17.7041,17.7403,170142.9883
2006-10-06 15:55:00,44.16,44.24,44.13,44.22,252262.888626525,17.7443,17.7765,17.7323,17.7684,252262.8886
2006-10-09 09:30:00,44.71,44.79,44.66,44.79,367309.4582185492,17.9653,17.9975,17.9452,17.9975,367309.4582
2006-10-09 09:35:00,44.8,44.82,44.7,44.72,160697.88797061524,18.0015,18.0095,17.9613,17.9693,160697.888
2006-10-09 09:40:00,44.74,44.76,44.62,44.64,216843.76229830776,17.9774,17.9854,17.9292,17.9372,216843.7623
2006-10-09 09:45:00,44.65,44.71,44.55,44.61,223796.40561458745,17.9412,17.9653,17.901,17.9251,223796.4056
2006-10-09 09:50:00,44.62,44.69,44.56,44.58,238095.2380952381,17.9292,17.9573,17.905,17.9131,238095.2381
2006-10-09 09:55:00,44.59,44.65,44.54,44.59,154663.51829988195,17.9171,17.9412,17.897,17.9171,154663.5183
2006-10-09 10:00:00,44.59,44.73,44.58,44.68,187590.1875901876,17.9171,17.9734,17.9131,17.9533,187590.1876
2006-10-09 10:05:00,44.67,44.71,44.63,44.64,140364.68581923126,17.9492,17.9653,17.9332,17.9372,140364.6858
2006-10-09 10:10:00,44.64,44.66,44.47,44.51,257772.5304998032,17.9372,17.9452,17.8689,17.885,257772.5305
2006-10-09 10:15:00,44.51,44.58,44.37,44.46,245441.42725960907,17.885,17.9131,17.8287,17.8649,245441.4273
2006-10-09 10:20:00,44.46,44.6,44.43,44.55,193755.73921028464,17.8649,17.9211,17.8528,17.901,193755.7392
2006-10-09 10:25:00,44.54,44.72,44.54,44.72,254624.1637150728,17.897,17.9693,17.897,17.9693,254624.1637
2006-10-09 10:30:00,44.72,44.75,44.66,44.73,219336.2193362193,17.9693,17.9814,17.9452,17.9734,219336.2193
2006-10-09 10:35:00,44.73,44.75,44.68,44.72,228125.40994359177,17.9734,17.9814,17.9533,17.9693,228125.4099
2006-10-09 10:40:00,44.72,44.75,44.66,44.72,112422.9306047488,17.9693,17.9814,17.9452,17.9693,112422.9306
2006-10-09 10:45:00,44.72,44.73,44.69,44.69,114128.29594647777,17.9693,17.9734,17.9573,17.9573,114128.2959
2006-10-09 10:50:00,44.69,44.71,44.66,44.66,177095.6316410862,17.9573,17.9653,17.9452,17.9452,177095.6316
2006-10-09 10:55:00,44.66,44.66,44.56,44.56,207923.3897415716,17.9452,17.9452,17.905,17.905,207923.3897
2006-10-09 11:00:00,44.57,44.64,44.55,44.62,131181.94936376755,17.9091,17.9372,17.901,17.9292,131181.9494
2006-10-09 11:05:00,44.61,44.66,44.59,44.65,77922.07792207792,17.9251,17.9452,17.9171,17.9412,77922.0779
2006-10-09 11:10:00,44.65,44.67,44.56,44.59,106913.28873147056,17.9412,17.9492,17.905,17.9171,106913.2887
2006-10-09 11:15:00,44.59,44.6,44.56,44.59,65459.79273252001,17.9171,17.9211,17.905,17.9171,65459.7927
2006-10-09 11:20:00,44.59,44.6,44.51,44.52,126459.39918667192,17.9171,17.9211,17.885,17.889,126459.3992
2006-10-09 11:25:00,44.52,44.53,44.43,44.46,126590.58113603567,17.889,17.893,17.8528,17.8649,126590.5811
2006-10-09 11:30:00,44.45,44.45,44.39,44.4,161222.61576807033,17.8608,17.8608,17.8367,17.8408,161222.6158
2006-10-09 11:35:00,44.4,44.4,44.26,44.27,252131.70667716124,17.8408,17.8408,17.7845,17.7885,252131.7067
2006-10-09 11:40:00,44.27,44.33,44.26,44.3,155581.79194542833,17.7885,17.8126,17.7845,17.8006,155581.7919
2006-10-09 11:45:00,44.31,44.38,44.29,44.37,121212.12121212122,17.8046,17.8327,17.7966,17.8287,121212.1212
2006-10-09 11:50:00,44.37,44.41,44.34,44.36,74773.7111373475,17.8287,17.8448,17.8166,17.8247,74773.7111
2006-10-09 11:55:00,44.35,44.37,44.31,44.34,74773.7111373475,17.8207,17.8287,17.8046,17.8166,74773.7111
2006-10-09 12:00:00,44.34,44.45,44.3,44.31,87367.17827626919,17.8166,17.8608,17.8006,17.8046,87367.1783
2006-10-09 12:05:00,44.33,44.44,44.3,44.44,169749.44247671522,17.8126,17.8568,17.8006,17.8568,169749.4425
2006-10-09 12:10:00,44.43,44.44,44.37,44.38,123048.66850321396,17.8528,17.8568,17.8287,17.8327,123048.6685
2006-10-09 12:15:00,44.38,44.41,44.33,44.37,102321.92050373869,17.8327,17.8448,17.8126,17.8287,102321.9205
2006-10-09 12:20:00,44.37,44.37,44.3,44.33,102453.10245310246,17.8287,17.8287,17.8006,17.8126,102453.1025
2006-10-09 12:25:00,44.33,44.4,44.29,44.37,75036.07503607504,17.8126,17.8408,17.7966,17.8287,75036.075
2006-10-09 12:30:00,44.37,44.46,44.33,44.34,72937.16384625476,17.8287,17.8649,17.8126,17.8166,72937.1638
2006-10-09 12:35:00,44.34,44.38,44.31,44.37,57588.87577069396,17.8166,17.8327,17.8046,17.8287,57588.8758
2006-10-09 12:40:00,44.37,44.38,44.32,44.38,80939.26275744458,17.8287,17.8327,17.8086,17.8327,80939.2628
2006-10-09 12:45:00,44.38,44.5,44.35,44.5,91171.45480781845,17.8327,17.8809,17.8207,17.8809,91171.4548
2006-10-09 12:50:00,44.51,44.58,44.49,44.58,194936.3767545586,17.885,17.9131,17.8769,17.9131,194936.3768
2006-10-09 12:55:00,44.58,44.59,44.45,44.45,121868.03095894006,17.9131,17.9171,17.8608,17.8608,121868.031
2006-10-09 13:00:00,44.45,44.52,44.45,44.46,74380.1652892562,17.8608,17.889,17.8608,17.8649,74380.1653
2006-10-09 13:05:00,44.46,44.47,44.43,44.43,79233.8974157156,17.8649,17.8689,17.8528,17.8528,79233.8974
2006-10-09 13:10:00,44.43,44.53,44.43,44.45,98780.00787091696,17.8528,17.893,17.8528,17.8608,98780.0079
2006-10-09 13:15:00,44.46,44.53,44.43,44.53,80808.0808080808,17.8649,17.893,17.8528,17.893,80808.0808
2006-10-09 13:20:00,44.53,44.59,44.46,44.54,206480.3882985701,17.893,17.9171,17.8649,17.897,206480.3883
2006-10-09 13:25:00,44.55,44.63,44.53,44.61,182998.8193624557,17.901,17.9332,17.893,17.9251,182998.8194
2006-10-09 13:30:00,44.58,44.59,44.49,44.5,156762.42948970222,17.9131,17.9171,17.8769,17.8809,156762.4295
2006-10-09 13:35:00,44.5,44.56,44.47,44.49,76479.07647907648,17.8809,17.905,17.8689,17.8769,76479.0765
2006-10-09 13:40:00,44.48,44.53,44.46,44.53,83431.71979535616,17.8729,17.893,17.8649,17.893,83431.7198
2006-10-09 13:45:00,44.52,44.53,44.43,44.45,107044.47068083432,17.889,17.893,17.8528,17.8608,107044.4707
2006-10-09 13:50:00,44.44,44.46,44.41,44.43,81857.53640299095,17.8568,17.8649,17.8448,17.8528,81857.5364
2006-10-09 13:55:00,44.44,44.46,44.39,44.42,96943.46057982424,17.8568,17.8649,17.8367,17.8488,96943.4606
2006-10-09 14:00:00,44.42,44.43,44.33,44.33,118982.02807293716,17.8488,17.8528,17.8126,17.8126,118982.0281
2006-10-09 14:05:00,44.33,44.36,44.3,44.34,103764.92194674013,17.8126,17.8247,17.8006,17.8166,103764.9219
2006-10-09 14:10:00,44.34,44.44,44.34,44.42,58375.96746687656,17.8166,17.8568,17.8166,17.8488,58375.9675
2006-10-09 14:15:00,44.42,44.43,44.39,44.4,40928.76820149548,17.8488,17.8528,17.8367,17.8408,40928.7682
2006-10-09 14:20:00,44.4,44.4,44.27,44.29,97861.7342253706,17.8408,17.8408,17.7885,17.7966,97861.7342
2006-10-09 14:25:00,44.28,44.29,44.12,44.21,213433.0316148498,17.7925,17.7966,17.7282,17.7644,213433.0316
2006-10-09 14:30:00,44.2,44.2,44.07,44.08,133543.22445231536,17.7604,17.7604,17.7082,17.7122,133543.2245
2006-10-09 14:35:00,44.08,44.09,44.02,44.04,122130.3948576676,17.7122,17.7162,17.6881,17.6961,122130.3949
2006-10-09 14:40:00,44.03,44.09,44.0,44.09,112160.56670602126,17.6921,17.7162,17.68,17.7162,112160.5667
2006-10-09 14:45:00,44.09,44.13,43.98,44.0,99960.64541519088,17.7162,17.7323,17.672,17.68,99960.6454
2006-10-09 14:50:00,44.0,44.03,43.96,43.98,80020.9891118982,17.68,17.6921,17.664,17.672,80020.9891
2006-10-09 14:55:00,43.98,44.02,43.96,43.96,78184.44182080546,17.672,17.6881,17.664,17.664,78184.4418
2006-10-09 15:00:00,43.96,43.99,43.95,43.97,93795.0937950938,17.664,17.676,17.6599,17.668,93795.0938
2006-10-09 15:05:00,43.98,43.98,43.86,43.86,233897.4157155976,17.672,17.672,17.6238,17.6238,233897.4157
2006-10-09 15:10:00,43.86,43.91,43.85,43.87,125409.94359176178,17.6238,17.6439,17.6198,17.6278,125409.9436
2006-10-09 15:15:00,43.87,43.94,43.84,43.85,123573.39630066905,17.6278,17.6559,17.6157,17.6198,123573.3963
2006-10-09 15:20:00,43.85,43.89,43.76,43.78,138921.68437622982,17.6198,17.6358,17.5836,17.5916,138921.6844
2006-10-09 15:25:00,43.78,43.81,43.72,43.76,142594.77895841532,17.5916,17.6037,17.5675,17.5836,142594.779
2006-10-09 15:30:00,43.76,43.83,43.74,43.82,141938.8692115965,17.5836,17.6117,17.5756,17.6077,141938.8692
2006-10-09 15:35:00,43.81,43.82,43.72,43.72,255935.9832087105,17.6037,17.6077,17.5675,17.5675,255935.9832
2006-10-09 15:40:00,43.72,43.76,43.71,43.74,174340.81070444707,17.5675,17.5836,17.5635,17.5756,174340.8107
2006-10-09 15:45:00,43.74,43.84,43.73,43.75,274170.2741702742,17.5756,17.6157,17.5715,17.5796,274170.2742
2006-10-09 15:50:00,43.76,43.79,43.71,43.79,228125.40994359177,17.5836,17.5956,17.5635,17.5956,228125.4099
2006-10-09 15:55:00,43.79,43.81,43.76,43.8,245703.79115833665,17.5956,17.6037,17.5836,17.5997,245703.7912
2006-10-10 09:30:00,43.75,43.94,43.64,43.94,347763.3477633478,17.5796,17.6559,17.5354,17.6559,347763.3478
2006-10-10 09:35:00,43.9,44.18,43.86,44.14,205562.1146530237,17.6398,17.7524,17.6238,17.7363,205562.1147
2006-10-10 09:40:00,44.14,44.22,44.13,44.13,243080.1521710613,17.7363,17.7684,17.7323,17.7323,243080.1522
2006-10-10 09:45:00,44.12,44.21,44.05,44.21,238357.60199396565,17.7282,17.7644,17.7001,17.7644,238357.602
2006-10-10 09:50:00,44.21,44.33,44.21,44.32,291223.927587564,17.7644,17.8126,17.7644,17.8086,291223.9276
2006-10-10 09:55:00,44.33,44.33,44.07,44.07,253968.253968254,17.8126,17.8126,17.7082,17.7082,253968.254
2006-10-10 10:00:00,44.07,44.1,44.0,44.0,258953.1680440772,17.7082,17.7202,17.68,17.68,258953.168
2006-10-10 10:05:00,44.0,44.04,43.96,43.99,344877.3448773449,17.68,17.6961,17.664,17.676,344877.3449
2006-10-10 10:10:00,44.0,44.09,43.98,44.05,163452.70890725436,17.68,17.7162,17.672,17.7001,163452.7089
2006-10-10 10:15:00,44.05,44.14,44.02,44.12,110192.83746556472,17.7001,17.7363,17.6881,17.7282,110192.8375
2006-10-10 10:20:00,44.14,44.21,44.08,44.12,153876.42660369934,17.7363,17.7644,17.7122,17.7282,153876.4266
2006-10-10 10:25:00,44.13,44.24,44.12,44.18,175652.63019808475,17.7323,17.7765,17.7282,17.7524,175652.6302
2006-10-10 10:30:00,44.18,44.21,44.02,44.18,161747.3435655254,17.7524,17.7644,17.6881,17.7524,161747.3436
2006-10-10 10:35:00,44.17,44.24,44.14,44.21,149678.60422405877,17.7483,17.7765,17.7363,17.7644,149678.6042
2006-10-10 10:40:00,44.2,44.33,44.2,44.33,199921.2908303817,17.7604,17.8126,17.7604,17.8126,199921.2908
2006-10-10 10:45:00,44.32,44.43,44.27,44.37,151646.33346451528,17.8086,17.8528,17.7885,17.8287,151646.3335
2006-10-10 10:50:00,44.37,44.37,44.27,44.34,178276.2691853601,17.8287,17.8287,17.7885,17.8166,178276.2692
2006-10-10 10:55:00,44.34,44.36,44.23,44.25,122655.12265512266,17.8166,17.8247,17.7724,17.7805,122655.1227
2006-10-10 11:00:00,44.25,44.3,44.21,44.24,157024.79338842977,17.7805,17.8006,17.7644,17.7765,157024.7934
2006-10-10 11:05:00,44.22,44.27,44.21,44.24,143119.5067558704,17.7684,17.7885,17.7644,17.7765,143119.5068
2006-10-10 11:10:00,44.24,44.24,44.1,44.13,183654.72910927457,17.7765,17.7765,17.7202,17.7323,183654.7291
2006-10-10 11:15:00,44.14,44.21,44.02,44.03,146530.23743932834,17.7363,17.7644,17.6881,17.6921,146530.2374
2006-10-10 11:20:00,44.04,44.11,44.02,44.09,228912.5016397744,17.6961,17.7242,17.6881,17.7162,228912.5016
2006-10-10 11:25:00,44.08,44.09,43.95,43.95,235471.5991079628,17.7122,17.7162,17.6599,17.6599,235471.5991
2006-10-10 11:30:00,43.95,43.99,43.86,43.86,170536.5341728978,17.6599,17.676,17.6238,17.6238,170536.5342
2006-10-10 11:35:00,43.86,43.95,43.85,43.94,138265.774629411,17.6238,17.6599,17.6198,17.6559,138265.7746
2006-10-10 11:40:00,43.94,43.97,43.82,43.85,196248.19624819627,17.6559,17.668,17.6077,17.6198,196248.1962
2006-10-10 11:45:00,43.85,43.85,43.76,43.76,130001.31181949364,17.6198,17.6198,17.5836,17.5836,130001.3118
2006-10-10 11:50:00,43.76,43.8,43.69,43.77,211858.84822248452,17.5836,17.5997,17.5555,17.5876,211858.8482
2006-10-10 11:55:00,43.76,43.91,43.73,43.91,186278.3680965499,17.5836,17.6439,17.5715,17.6439,186278.3681
2006-10-10 12:00:00,43.91,44.07,43.91,44.05,345533.25462416373,17.6439,17.7082,17.6439,17.7001,345533.2546
2006-10-10 12:05:00,44.05,44.21,44.05,44.15,260133.80558835104,17.7001,17.7644,17.7001,17.7403,260133.8056
2006-10-10 12:10:00,44.17,44.21,44.12,44.13,291223.927587564,17.7483,17.7644,17.7282,17.7323,291223.9276
2006-10-10 12:15:00,44.13,44.22,44.04,44.04,244129.60776597145,17.7323,17.7684,17.6961,17.6961,244129.6078
2006-10-10 12:20:00,44.04,44.1,44.0,44.04,102453.10245310246,17.6961,17.7202,17.68,17.6961,102453.1025
2006-10-10 12:25:00,44.05,44.16,44.03,44.04,69919.9790108881,17.7001,17.7443,17.6921,17.6961,69919.979
2006-10-10 12:30:00,44.03,44.13,43.98,44.13,134330.31614849798,17.6921,17.7323,17.672,17.7323,134330.3161
2006-10-10 12:35:00,44.13,44.13,44.02,44.08,65984.52052997508,17.7323,17.7323,17.6881,17.7122,65984.5205
2006-10-10 12:40:00,44.09,44.18,44.05,44.13,55621.14653023744,17.7162,17.7524,17.7001,17.7323,55621.1465
2006-10-10 12:45:00,44.14,44.23,44.13,44.17,86055.35878263152,17.7363,17.7724,17.7323,17.7483,86055.3588
2006-10-10 12:50:00,44.18,44.18,44.11,44.15,60081.33280860554,17.7524,17.7524,17.7242,17.7403,60081.3328
2006-10-10 12:55:00,44.15,44.19,44.15,44.18,57457.69382133018,17.7403,17.7564,17.7403,17.7524,57457.6938
2006-10-10 13:00:00,44.18,44.27,44.18,44.27,45388.95447986357,17.7524,17.7885,17.7524,17.7885,45388.9545
2006-10-10 13:05:00,44.26,44.31,44.24,44.3,103371.37609864883,17.7845,17.8046,17.7765,17.8006,103371.3761
2006-10-10 13:10:00,44.3,44.3,44.21,44.24,113341.20425029517,17.8006,17.8006,17.7644,17.7765,113341.2043
2006-10-10 13:15:00,44.25,44.33,44.24,44.28,170536.5341728978,17.7805,17.8126,17.7765,17.7925,170536.5342
2006-10-10 13:20:00,44.27,44.34,44.21,44.32,95631.64108618654,17.7885,17.8166,17.7644,17.8086,95631.6411
2006-10-10 13:25:00,44.32,44.32,44.25,44.32,70969.43460579825,17.8086,17.8086,17.7805,17.8086,70969.4346
2006-10-10 13:30:00,44.3,44.35,44.29,44.29,94844.54939000394,17.8006,17.8207,17.7966,17.7966,94844.5494
2006-10-10 13:35:00,44.28,44.29,44.18,44.18,92876.82014954742,17.7925,17.7966,17.7524,17.7524,92876.8201
2006-10-10 13:40:00,44.19,44.23,44.1,44.1,81201.62665617211,17.7564,17.7724,17.7202,17.7202,81201.6267
2006-10-10 13:45:00,44.1,44.18,44.08,44.15,105207.92338974155,17.7202,17.7524,17.7122,17.7403,105207.9234
2006-10-10 13:50:00,44.15,44.21,44.14,44.21,135904.49954086318,17.7403,17.7644,17.7363,17.7644,135904.4995
2006-10-10 13:55:00,44.21,44.21,44.13,44.21,92220.9104027286,17.7644,17.7644,17.7323,17.7644,92220.9104
2006-10-10 14:00:00,44.21,44.28,44.21,44.25,115571.2973894792,17.7644,17.7925,17.7644,17.7805,115571.2974
2006-10-10 14:05:00,44.24,44.37,44.24,44.36,236127.5088547816,17.7765,17.8287,17.7765,17.8247,236127.5089
2006-10-10 14:10:00,44.36,44.37,44.27,44.27,200446.0186278368,17.8247,17.8287,17.7885,17.7885,200446.0186
2006-10-10 14:15:00,44.27,44.34,44.27,44.34,95762.82303555032,17.7885,17.8166,17.7885,17.8166,95762.823
2006-10-10 14:20:00,44.34,44.4,44.34,44.4,209891.11898202807,17.8166,17.8408,17.8166,17.8408,209891.119
2006-10-10 14:25:00,44.4,44.4,44.3,44.32,179850.45257772531,17.8408,17.8408,17.8006,17.8086,179850.4526
2006-10-10 14:30:00,44.32,44.34,44.24,44.29,203069.65761511217,17.8086,17.8166,17.7765,17.7966,203069.6576
2006-10-10 14:35:00,44.29,44.34,44.27,44.29,122130.3948576676,17.7966,17.8166,17.7885,17.7966,122130.3949
2006-10-10 14:40:00,44.29,44.34,44.29,44.31,78709.16961826052,17.7966,17.8166,17.7966,17.8046,78709.1696
2006-10-10 14:45:00,44.3,44.38,44.3,44.37,78446.80571953299,17.8006,17.8327,17.8006,17.8287,78446.8057
2006-10-10 14:50:00,44.36,44.41,44.36,44.4,181424.6359700905,17.8247,17.8448,17.8247,17.8408,181424.636
2006-10-10 14:55:00,44.39,44.4,44.35,44.35,71362.98045388954,17.8367,17.8408,17.8207,17.8207,71362.9805
2006-10-10 15:00:00,44.36,44.39,44.34,44.37,96287.5508330054,17.8247,17.8367,17.8166,17.8287,96287.5508
2006-10-10 15:05:00,44.36,44.39,44.36,44.37,81332.80860553589,17.8247,17.8367,17.8247,17.8287,81332.8086
2006-10-10 15:10:00,44.37,44.39,44.36,44.38,81595.17250426342,17.8287,17.8367,17.8247,17.8327,81595.1725
2006-10-10 15:15:00,44.39,44.48,44.38,44.48,160304.34212252396,17.8367,17.8729,17.8327,17.8729,160304.3421
2006-10-10 15:20:00,44.48,44.55,44.45,44.54,201626.6561721108,17.8729,17.901,17.8608,17.897,201626.6562
2006-10-10 15:25:00,44.54,44.55,44.4,44.42,264593.99186671915,17.897,17.901,17.8408,17.8488,264593.9919
2006-10-10 15:30:00,44.42,44.43,44.36,44.39,226157.68070313527,17.8488,17.8528,17.8247,17.8367,226157.6807
2006-10-10 15:35:00,44.37,44.38,44.36,44.37,198215.9254886528,17.8287,17.8327,17.8247,17.8287,198215.9255
2006-10-10 15:40:00,44.37,44.37,44.32,44.33,392365.2105470288,17.8287,17.8287,17.8086,17.8126,392365.2105
2006-10-10 15:45:00,44.33,44.37,44.31,44.37,372294.3722943723,17.8126,17.8287,17.8046,17.8287,372294.3723
2006-10-10 15:50:00,44.37,44.37,44.3,44.33,283615.3745244655,17.8287,17.8287,17.8006,17.8126,283615.3745
2006-10-10 15:55:00,44.34,44.37,44.32,44.36,252262.888626525,17.8166,17.8287,17.8086,17.8247,252262.8886
2006-10-11 09:30:00,44.06,44.29,44.06,44.24,267217.6308539945,17.7041,17.7966,17.7041,17.7765,267217.6309
2006-10-11 09:35:00,44.23,44.29,44.1,44.1,116620.75298438936,17.7724,17.7966,17.7202,17.7202,116620.753
2006-10-11 09:40:00,44.07,44.16,43.98,43.98,194805.1948051948,17.7082,17.7443,17.672,17.672,194805.1948
2006-10-11 09:45:00,43.98,44.25,43.93,44.24,278105.7326511872,17.672,17.7805,17.6519,17.7765,278105.7327
2006-10-11 09:50:00,44.24,44.24,44.11,44.12,195723.4684507412,17.7765,17.7765,17.7242,17.7282,195723.4685
2006-10-11 09:55:00,44.14,44.27,44.09,44.21,156237.70169224715,17.7363,17.7885,17.7162,17.7644,156237.7017
2006-10-11 10:00:00,44.23,44.26,43.9,43.92,252000.52472779743,17.7724,17.7845,17.6398,17.6479,252000.5247
2006-10-11 10:05:00,43.92,44.02,43.84,43.9,217630.8539944904,17.6479,17.6881,17.6157,17.6398,217630.854
2006-10-11 10:10:00,43.89,44.06,43.83,44.05,150465.6959202414,17.6358,17.7041,17.6117,17.7001,150465.6959
2006-10-11 10:15:00,44.05,44.11,43.95,43.99,162140.88941361668,17.7001,17.7242,17.6599,17.676,162140.8894
2006-10-11 10:20:00,43.99,44.21,43.98,44.21,231404.958677686,17.676,17.7644,17.672,17.7644,231404.9587
2006-10-11 10:25:00,44.2,44.21,44.12,44.2,141545.3233635052,17.7604,17.7644,17.7282,17.7604,141545.3234
2006-10-11 10:30:00,44.21,44.4,44.2,44.35,197428.83379247016,17.7644,17.8408,17.7604,17.8207,197428.8338
2006-10-11 10:35:00,44.35,44.47,44.34,44.47,256067.16515807423,17.8207,17.8689,17.8166,17.8689,256067.1652
2006-10-11 10:40:00,44.46,44.47,44.28,44.28,219467.40128558312,17.8649,17.8689,17.7925,17.7925,219467.4013
2006-10-11 10:45:00,44.27,44.4,44.27,44.37,190476.19047619047,17.7885,17.8408,17.7885,17.8287,190476.1905
2006-10-11 10:50:00,44.37,44.42,44.3,44.37,195985.83234946872,17.8287,17.8488,17.8006,17.8287,195985.8323
2006-10-11 10:55:00,44.37,44.37,44.23,44.24,163715.0728059819,17.8287,17.8287,17.7724,17.7765,163715.0728
2006-10-11 11:00:00,44.24,44.3,44.16,44.23,137609.86488259217,17.7765,17.8006,17.7443,17.7724,137609.8649
2006-10-11 11:05:00,44.23,44.29,44.11,44.12,149153.8764266037,17.7724,17.7966,17.7242,17.7282,149153.8764
2006-10-11 11:10:00,44.11,44.27,44.06,44.14,141807.68726223274,17.7242,17.7885,17.7041,17.7363,141807.6873
2006-10-11 11:15:00,44.14,44.18,44.05,44.08,210809.39262757445,17.7363,17.7524,17.7001,17.7122,210809.3926
2006-10-11 11:20:00,44.09,44.12,43.98,43.99,141807.68726223274,17.7162,17.7282,17.672,17.676,141807.6873
2006-10-11 11:25:00,43.98,44.08,43.95,44.07,191788.00996982816,17.672,17.7122,17.6599,17.7082,191788.01
2006-10-11 11:30:00,44.05,44.07,43.97,44.02,133280.86055358785,17.7001,17.7082,17.668,17.6881,133280.8606
2006-10-11 11:35:00,44.02,44.15,44.02,44.15,70707.07070707071,17.6881,17.7403,17.6881,17.7403,70707.0707
2006-10-11 11:40:00,44.14,44.14,44.02,44.02,95762.82303555032,17.7363,17.7363,17.6881,17.6881,95762.823
2006-10-11 11:45:00,44.03,44.16,44.02,44.11,114390.6598452053,17.6921,17.7443,17.6881,17.7242,114390.6598
2006-10-11 11:50:00,44.11,44.12,43.99,44.0,125147.57969303423,17.7242,17.7282,17.676,17.68,125147.5797
2006-10-11 11:55:00,44.0,44.02,43.92,43.92,118982.02807293716,17.68,17.6881,17.6479,17.6479,118982.0281
2006-10-11 12:00:00,43.92,43.98,43.92,43.95,179063.3608815427,17.6479,17.672,17.6479,17.6599,179063.3609
2006-10-11 12:05:00,43.96,43.99,43.91,43.95,133412.0425029516,17.664,17.676,17.6439,17.6599,133412.0425
2006-10-11 12:10:00,43.95,43.95,43.87,43.89,95500.45913682276,17.6599,17.6599,17.6278,17.6358,95500.4591
2006-10-11 12:15:00,43.89,43.96,43.89,43.93,108093.92627574448,17.6358,17.664,17.6358,17.6519,108093.9263
2006-10-11 12:20:00,43.93,43.98,43.91,43.93,124229.30604748787,17.6519,17.672,17.6439,17.6519,124229.306
2006-10-11 12:25:00,43.93,43.94,43.86,43.92,73724.25554243736,17.6519,17.6559,17.6238,17.6479,73724.2555
2006-10-11 12:30:00,43.92,43.96,43.88,43.91,96943.46057982424,17.6479,17.664,17.6318,17.6439,96943.4606
2006-10-11 12:35:00,43.91,43.91,43.89,43.91,81857.53640299095,17.6439,17.6439,17.6358,17.6439,81857.5364
2006-10-11 12:40:00,43.89,43.9,43.79,43.81,242817.7882723337,17.6358,17.6398,17.5956,17.6037,242817.7883
2006-10-11 12:45:00,43.81,43.87,43.78,43.86,118719.66417420964,17.6037,17.6278,17.5916,17.6238,118719.6642
2006-10-11 12:50:00,43.86,43.89,43.77,43.79,105863.8331365604,17.6238,17.6358,17.5876,17.5956,105863.8331
2006-10-11 12:55:00,43.79,43.81,43.76,43.78,65066.24688442871,17.5956,17.6037,17.5836,17.5916,65066.2469
2006-10-11 13:00:00,43.76,43.82,43.74,43.81,152826.9710087892,17.5836,17.6077,17.5756,17.6037,152826.971
2006-10-11 13:05:00,43.81,43.86,43.8,43.85,57457.69382133018,17.6037,17.6238,17.5997,17.6198,57457.6938
2006-10-11 13:10:00,43.84,43.91,43.82,43.83,75954.34868162141,17.6157,17.6439,17.6077,17.6117,75954.3487
2006-10-11 13:15:00,43.84,43.88,43.83,43.86,56932.96602387512,17.6157,17.6318,17.6117,17.6238,56932.966
2006-10-11 13:20:00,43.86,43.89,43.83,43.85,51029.778302505576,17.6238,17.6358,17.6117,17.6198,51029.7783
2006-10-11 13:25:00,43.84,43.88,43.79,43.87,50373.86855568674,17.6157,17.6318,17.5956,17.6278,50373.8686
2006-10-11 13:30:00,43.87,43.89,43.82,43.87,51029.778302505576,17.6278,17.6358,17.6077,17.6278,51029.7783
2006-10-11 13:35:00,43.88,43.88,43.74,43.82,162403.25331234423,17.6318,17.6318,17.5756,17.6077,162403.2533
2006-10-11 13:40:00,43.82,43.89,43.82,43.87,149940.96812278632,17.6077,17.6358,17.6077,17.6278,149940.9681
2006-10-11 13:45:00,43.87,43.93,43.84,43.92,102584.28440246622,17.6278,17.6519,17.6157,17.6479,102584.2844
2006-10-11 13:50:00,43.92,43.95,43.83,43.85,152564.60711006165,17.6479,17.6599,17.6117,17.6198,152564.6071
2006-10-11 13:55:00,43.85,43.87,43.81,43.84,201364.2922733832,17.6198,17.6278,17.6037,17.6157,201364.2923
2006-10-11 14:00:00,43.85,43.88,43.79,43.86,264856.3557654467,17.6198,17.6318,17.5956,17.6238,264856.3558
2006-10-11 14:05:00,43.87,43.96,43.83,43.95,104289.6497441952,17.6278,17.664,17.6117,17.6599,104289.6497
2006-10-11 14:10:00,43.94,43.94,43.82,43.86,113210.0223009314,17.6559,17.6559,17.6077,17.6238,113210.0223
2006-10-11 14:15:00,43.85,43.92,43.83,43.92,127640.03673094582,17.6198,17.6479,17.6117,17.6479,127640.0367
2006-10-11 14:20:00,43.91,43.91,43.76,43.76,172766.62731208187,17.6439,17.6439,17.5836,17.5836,172766.6273
2006-10-11 14:25:00,43.77,43.86,43.76,43.79,237701.6922471468,17.5876,17.6238,17.5836,17.5956,237701.6922
2006-10-11 14:30:00,43.79,43.82,43.75,43.79,133280.86055358785,17.5956,17.6077,17.5796,17.5956,133280.8606
2006-10-11 14:35:00,43.79,43.84,43.77,43.83,104289.6497441952,17.5956,17.6157,17.5876,17.6117,104289.6497
2006-10-11 14:40:00,43.84,43.86,43.77,43.79,92614.45625081989,17.6157,17.6238,17.5876,17.5956,92614.4563
2006-10-11 14:45:00,43.79,43.84,43.79,43.82,83956.44759281124,17.5956,17.6157,17.5956,17.6077,83956.4476
2006-10-11 14:50:00,43.82,43.82,43.75,43.82,162009.70746425292,17.6077,17.6077,17.5796,17.6077,162009.7075
2006-10-11 14:55:00,43.81,43.87,43.78,43.86,90515.5450609996,17.6037,17.6278,17.5916,17.6238,90515.5451
2006-10-11 15:00:00,43.86,43.86,43.77,43.78,133805.5883510429,17.6238,17.6238,17.5876,17.5916,133805.5884
2006-10-11 15:05:00,43.78,43.78,43.7,43.7,145087.2359963269,17.5916,17.5916,17.5595,17.5595,145087.236
2006-10-11 15:10:00,43.71,43.82,43.68,43.82,203332.0215138397,17.5635,17.6077,17.5514,17.6077,203332.0215
2006-10-11 15:15:00,43.82,43.89,43.79,43.82,118588.48222484588,17.6077,17.6358,17.5956,17.6077,118588.4822
2006-10-11 15:20:00,43.82,43.97,43.8,43.93,145743.14574314575,17.6077,17.668,17.5997,17.6519,145743.1457
2006-10-11 15:25:00,43.94,43.96,43.83,43.85,129738.9479207661,17.6559,17.664,17.6117,17.6198,129738.9479
2006-10-11 15:30:00,43.86,43.91,43.76,43.87,133280.86055358785,17.6238,17.6439,17.5836,17.6278,133280.8606
2006-10-11 15:35:00,43.86,43.93,43.85,43.9,117407.84468057196,17.6238,17.6519,17.6198,17.6398,117407.8447
2006-10-11 15:40:00,43.89,43.92,43.82,43.86,167388.1673881674,17.6358,17.6479,17.6077,17.6238,167388.1674
2006-10-11 15:45:00,43.86,43.94,43.85,43.92,178145.08723599633,17.6238,17.6559,17.6198,17.6479,178145.0872
2006-10-11 15:50:00,43.92,43.98,43.91,43.98,222091.0402728585,17.6479,17.672,17.6439,17.672,222091.0403
2006-10-11 15:55:00,43.98,43.98,43.89,43.91,221697.49442476715,17.672,17.672,17.6358,17.6439,221697.4944
2006-10-12 09:30:00,44.08,44.3,44.08,44.27,407844.6805719533,17.7122,17.8006,17.7122,17.7885,407844.6806
2006-10-12 09:35:00,44.23,44.25,44.16,44.19,256460.7110061656,17.7724,17.7805,17.7443,17.7564,256460.711
2006-10-12 09:40:00,44.19,44.19,44.02,44.09,155450.60999606454,17.7564,17.7564,17.6881,17.7162,155450.61
2006-10-12 09:45:00,44.1,44.28,44.09,44.27,151383.96956578776,17.7202,17.7925,17.7162,17.7885,151383.9696
2006-10-12 09:50:00,44.27,44.34,44.18,44.34,179981.63452708907,17.7885,17.8166,17.7524,17.8166,179981.6345
2006-10-12 09:55:00,44.34,44.46,44.3,44.46,224583.49731077004,17.8166,17.8649,17.8006,17.8649,224583.4973
2006-10-12 10:00:00,44.45,44.52,44.4,44.46,203594.38541256724,17.8608,17.889,17.8408,17.8649,203594.3854
2006-10-12 10:05:00,44.45,44.48,44.37,44.41,199265.3810835629,17.8608,17.8729,17.8287,17.8448,199265.3811
2006-10-12 10:10:00,44.42,44.47,44.39,44.47,133543.22445231536,17.8488,17.8689,17.8367,17.8689,133543.2245
2006-10-12 10:15:00,44.46,44.46,44.36,44.38,123835.76019939657,17.8649,17.8649,17.8247,17.8327,123835.7602
2006-10-12 10:20:00,44.39,44.4,44.3,44.34,140233.5038698675,17.8367,17.8408,17.8006,17.8166,140233.5039
2006-10-12 10:25:00,44.34,44.37,44.31,44.32,89597.27141545323,17.8166,17.8287,17.8046,17.8086,89597.2714
2006-10-12 10:30:00,44.33,44.53,44.28,44.48,463859.37295028206,17.8126,17.893,17.7925,17.8729,463859.373
2006-10-12 10:35:00,44.5,44.55,44.43,44.51,351174.0784468057,17.8809,17.901,17.8528,17.885,351174.0784
2006-10-12 10:40:00,44.52,44.54,44.37,44.44,213957.75941230488,17.889,17.897,17.8287,17.8568,213957.7594
2006-10-12 10:45:00,44.45,44.56,44.39,44.56,202020.20202020204,17.8608,17.905,17.8367,17.905,202020.202
2006-10-12 10:50:00,44.56,44.62,44.4,44.41,258690.8041453496,17.905,17.9292,17.8408,17.8448,258690.8041
2006-10-12 10:55:00,44.42,44.53,44.4,44.53,270497.1795880887,17.8488,17.893,17.8408,17.893,270497.1796
2006-10-12 11:00:00,44.53,44.59,44.44,44.59,284796.01206873934,17.893,17.9171,17.8568,17.9171,284796.0121
2006-10-12 11:05:00,44.56,44.67,44.56,44.67,317066.77161222615,17.905,17.9492,17.905,17.9492,317066.7716
2006-10-12 11:10:00,44.66,44.74,44.6,44.73,205299.75075429623,17.9452,17.9774,17.9211,17.9734,205299.7508
2006-10-12 11:15:00,44.73,44.8,44.66,44.8,304735.668372032,17.9734,18.0015,17.9452,18.0015,304735.6684
2006-10-12 11:20:00,44.81,44.92,44.78,44.9,338842.9752066116,18.0055,18.0497,17.9934,18.0417,338842.9752
2006-10-12 11:25:00,44.91,44.92,44.7,44.71,232323.2323232324,18.0457,18.0497,17.9613,17.9653,232323.2323
2006-10-12 11:30:00,44.71,44.8,44.64,44.74,193099.82946346584,17.9653,18.0015,17.9372,17.9774,193099.8295
2006-10-12 11:35:00,44.74,44.75,44.62,44.64,126197.03528794438,17.9774,17.9814,17.9292,17.9372,126197.0353
2006-10-12 11:40:00,44.64,44.66,44.59,44.63,130788.40351567624,17.9372,17.9452,17.9171,17.9332,130788.4035
2006-10-12 11:45:00,44.63,44.64,44.6,44.63,182474.09156500065,17.9332,17.9372,17.9211,17.9332,182474.0916
2006-10-12 11:50:00,44.63,44.63,44.48,44.48,199003.01718483536,17.9332,17.9332,17.8729,17.8729,199003.0172
2006-10-12 11:55:00,44.48,44.51,44.44,44.44,157549.52118588483,17.8729,17.885,17.8568,17.8568,157549.5212
2006-10-12 12:00:00,44.44,44.51,44.43,44.45,146661.41938869213,17.8568,17.885,17.8528,17.8608,146661.4194
2006-10-12 12:05:00,44.45,44.46,44.41,44.42,80545.71690935327,17.8608,17.8649,17.8448,17.8488,80545.7169
2006-10-12 12:10:00,44.41,44.46,44.4,44.41,117670.20857929948,17.8448,17.8649,17.8408,17.8448,117670.2086
2006-10-12 12:15:00,44.41,44.42,44.35,44.37,111373.47500983864,17.8448,17.8488,17.8207,17.8287,111373.475
2006-10-12 12:20:00,44.37,44.55,44.36,44.52,904761.9047619049,17.8287,17.901,17.8247,17.889,904761.9048
2006-10-12 12:25:00,44.53,44.58,44.46,44.53,297127.1153089335,17.893,17.9131,17.8649,17.893,297127.1153
2006-10-12 12:30:00,44.52,44.63,44.51,44.6,195723.4684507412,17.889,17.9332,17.885,17.9211,195723.4685
2006-10-12 12:35:00,44.61,44.67,44.56,44.56,188114.91538764263,17.9251,17.9492,17.905,17.905,188114.9154
2006-10-12 12:40:00,44.56,44.62,44.56,44.59,101403.64685819233,17.905,17.9292,17.905,17.9171,101403.6469
2006-10-12 12:45:00,44.58,44.67,44.58,44.65,85924.17683326775,17.9131,17.9492,17.9131,17.9412,85924.1768
2006-10-12 12:50:00,44.63,44.74,44.63,44.65,183654.72910927457,17.9332,17.9774,17.9332,17.9412,183654.7291
2006-10-12 12:55:00,44.65,44.7,44.63,44.69,140364.68581923126,17.9412,17.9613,17.9332,17.9573,140364.6858
2006-10-12 13:00:00,44.69,44.69,44.63,44.64,76216.71258034895,17.9573,17.9573,17.9332,17.9372,76216.7126
2006-10-12 13:05:00,44.64,44.65,44.56,44.59,122917.4865538502,17.9372,17.9412,17.905,17.9171,122917.4866
2006-10-12 13:10:00,44.58,44.6,44.57,44.59,122261.57680703136,17.9131,17.9211,17.9091,17.9171,122261.5768
2006-10-12 13:15:00,44.59,44.59,44.5,44.5,87367.17827626919,17.9171,17.9171,17.8809,17.8809,87367.1783
2006-10-12 13:20:00,44.5,44.52,44.46,44.5,90253.18116227209,17.8809,17.889,17.8649,17.8809,90253.1812
2006-10-12 13:25:00,44.5,44.61,44.46,44.59,88023.08802308803,17.8809,17.9251,17.8649,17.9171,88023.088
2006-10-12 13:30:00,44.59,44.62,44.51,44.52,70051.16096025187,17.9171,17.9292,17.885,17.889,70051.161
2006-10-12 13:35:00,44.51,44.53,44.5,44.52,56014.69237832874,17.885,17.893,17.8809,17.889,56014.6924
2006-10-12 13:40:00,44.52,44.63,44.51,44.63,189426.7348812804,17.889,17.9332,17.885,17.9332,189426.7349
2006-10-12 13:45:00,44.63,44.63,44.54,44.54,135773.31759149942,17.9332,17.9332,17.897,17.897,135773.3176
2006-10-12 13:50:00,44.54,44.59,44.53,44.56,49193.231011412834,17.897,17.9171,17.893,17.905,49193.231
2006-10-12 13:55:00,44.56,44.56,44.52,44.52,57195.32992260265,17.905,17.905,17.889,17.889,57195.3299
2006-10-12 14:00:00,44.53,44.55,44.46,44.47,108881.01797192708,17.893,17.901,17.8649,17.8689,108881.018
2006-10-12 14:05:00,44.46,44.5,44.45,44.45,89072.54361799816,17.8649,17.8809,17.8608,17.8608,89072.5436
2006-10-12 14:10:00,44.46,44.49,44.44,44.47,200314.83667847305,17.8649,17.8769,17.8568,17.8689,200314.8367
2006-10-12 14:15:00,44.47,44.53,44.44,44.52,216974.94424767152,17.8689,17.893,17.8568,17.889,216974.9442
2006-10-12 14:20:00,44.52,44.52,44.46,44.51,99304.73566837204,17.889,17.889,17.8649,17.885,99304.7357
2006-10-12 14:25:00,44.51,44.52,44.46,44.48,93926.27574445755,17.885,17.889,17.8649,17.8729,93926.2757
2006-10-12 14:30:00,44.48,44.52,44.46,44.52,95500.45913682276,17.8729,17.889,17.8649,17.889,95500.4591
2006-10-12 14:35:00,44.52,44.52,44.5,44.51,135510.95369277187,17.889,17.889,17.8809,17.885,135510.9537
2006-10-12 14:40:00,44.5,44.51,44.45,44.48,175259.08434999344,17.8809,17.885,17.8608,17.8729,175259.0843
2006-10-12 14:45:00,44.47,44.48,44.45,44.46,95631.64108618654,17.8689,17.8729,17.8608,17.8649,95631.6411
2006-10-12 14:50:00,44.46,44.52,44.46,44.51,146005.50964187327,17.8649,17.889,17.8649,17.885,146005.5096
2006-10-12 14:55:00,44.52,44.56,44.49,44.54,235733.9630066903,17.889,17.905,17.8769,17.897,235733.963
2006-10-12 15:00:00,44.53,44.6,44.53,44.59,478420.5693296602,17.893,17.9211,17.893,17.9171,478420.5693
2006-10-12 15:05:00,44.6,44.69,44.59,44.68,459923.91446936905,17.9211,17.9573,17.9171,17.9533,459923.9145
2006-10-12 15:10:00,44.68,44.74,44.63,44.73,173553.71900826448,17.9533,17.9774,17.9332,17.9734,173553.719
2006-10-12 15:15:00,44.74,44.78,44.7,44.77,207792.2077922078,17.9774,17.9934,17.9613,17.9894,207792.2078
2006-10-12 15:20:00,44.77,44.82,44.76,44.82,330578.5123966942,17.9894,18.0095,17.9854,18.0095,330578.5124
2006-10-12 15:25:00,44.82,44.84,44.78,44.82,403384.4942935853,18.0095,18.0176,17.9934,18.0095,403384.4943
2006-10-12 15:30:00,44.82,44.85,44.82,44.83,530368.6212777122,18.0095,18.0216,18.0095,18.0135,530368.6213
2006-10-12 15:35:00,44.82,44.93,44.82,44.93,345926.80047225504,18.0095,18.0537,18.0095,18.0537,345926.8005
2006-10-12 15:40:00,44.93,45.03,44.92,45.0,725173.816082907,18.0537,18.0939,18.0497,18.0818,725173.8161
2006-10-12 15:45:00,45.0,45.0,44.9,44.9,491801.12816476455,18.0818,18.0818,18.0417,18.0417,491801.1282
2006-10-12 15:50:00,44.89,45.0,44.77,44.82,415977.9614325069,18.0376,18.0818,17.9894,18.0095,415977.9614
2006-10-12 15:55:00,44.82,44.9,44.82,44.84,560278.1057326512,18.0095,18.0417,18.0095,18.0176,560278.1057
2006-10-13 09:30:00,45.1,45.35,45.1,45.28,345008.52682670864,18.122,18.2225,18.122,18.1944,345008.5268
2006-10-13 09:35:00,45.27,45.39,45.26,45.39,267086.4489046307,18.1903,18.2386,18.1863,18.2386,267086.4489
2006-10-13 09:40:00,45.39,45.44,45.38,45.43,279811.0979929162,18.2386,18.2586,18.2345,18.2546,279811.098
2006-10-13 09:45:00,45.43,45.43,45.31,45.36,268267.08644890465,18.2546,18.2546,18.2064,18.2265,268267.0864
2006-10-13 09:50:00,45.36,45.39,45.3,45.3,319165.6828020465,18.2265,18.2386,18.2024,18.2024,319165.6828
2006-10-13 09:55:00,45.3,45.4,45.29,45.34,334907.51672569854,18.2024,18.2426,18.1984,18.2185,334907.5167
2006-10-13 10:00:00,45.35,45.43,45.33,45.33,337531.1557129739,18.2225,18.2546,18.2144,18.2144,337531.1557
2006-10-13 10:05:00,45.33,45.43,45.33,45.41,162665.61721107177,18.2144,18.2546,18.2144,18.2466,162665.6172
2006-10-13 10:10:00,45.41,45.46,45.39,45.44,161616.1616161616,18.2466,18.2667,18.2386,18.2586,161616.1616
2006-10-13 10:15:00,45.45,45.53,45.43,45.53,172635.4453627181,18.2627,18.2948,18.2546,18.2948,172635.4454
2006-10-13 10:20:00,45.53,45.63,45.52,45.61,272071.3629804539,18.2948,18.335,18.2908,18.327,272071.363
2006-10-13 10:25:00,45.61,45.66,45.6,45.6,284140.1023219205,18.327,18.347,18.3229,18.3229,284140.1023
2006-10-13 10:30:00,45.59,45.61,45.56,45.58,243211.33412042505,18.3189,18.327,18.3069,18.3149,243211.3341
2006-10-13 10:35:00,45.58,45.68,45.57,45.67,182605.27351436444,18.3149,18.3551,18.3109,18.3511,182605.2735
2006-10-13 10:40:00,45.66,45.69,45.65,45.65,267348.81280335825,18.347,18.3591,18.343,18.343,267348.8128
2006-10-13 10:45:00,45.66,45.72,45.58,45.58,230355.50308277583,18.347,18.3712,18.3149,18.3149,230355.5031
2006-10-13 10:50:00,45.57,45.61,45.49,45.6,249770.43158861343,18.3109,18.327,18.2787,18.3229,249770.4316
2006-10-13 10:55:00,45.61,45.62,45.56,45.59,209366.391184573,18.327,18.331,18.3069,18.3189,209366.3912
2006-10-13 11:00:00,45.59,45.61,45.49,45.51,160041.9782237964,18.3189,18.327,18.2787,18.2868,160041.9782
2006-10-13 11:05:00,45.52,45.6,45.51,45.59,213957.75941230488,18.2908,18.3229,18.2868,18.3189,213957.7594
2006-10-13 11:10:00,45.59,45.66,45.56,45.66,197560.01574183392,18.3189,18.347,18.3069,18.347,197560.0157
2006-10-13 11:15:00,45.66,45.66,45.62,45.65,120425.02951593862,18.347,18.347,18.331,18.343,120425.0295
2006-10-13 11:20:00,45.65,45.65,45.59,45.62,131575.49521185886,18.343,18.343,18.3189,18.331,131575.4952
2006-10-13 11:25:00,45.62,45.7,45.62,45.68,155844.15584415584,18.331,18.3631,18.331,18.3551,155844.1558
2006-10-13 11:30:00,45.68,45.69,45.64,45.68,151515.15151515152,18.3551,18.3591,18.339,18.3551,151515.1515
2006-10-13 11:35:00,45.68,45.71,45.67,45.71,147710.87498360226,18.3551,18.3671,18.3511,18.3671,147710.875
2006-10-13 11:40:00,45.71,45.71,45.67,45.67,91433.81870654598,18.3671,18.3671,18.3511,18.3511,91433.8187
2006-10-13 11:45:00,45.68,45.71,45.67,45.7,147317.32913551095,18.3551,18.3671,18.3511,18.3631,147317.3291
2006-10-13 11:50:00,45.7,45.82,45.69,45.81,418601.6004197823,18.3631,18.4113,18.3591,18.4073,418601.6004
2006-10-13 11:55:00,45.82,46.0,45.81,45.99,501508.59241768334,18.4113,18.4837,18.4073,18.4796,501508.5924
2006-10-13 12:00:00,45.99,46.06,45.94,46.05,341204.2502951594,18.4796,18.5078,18.4596,18.5038,341204.2503
2006-10-13 12:05:00,46.05,46.07,46.0,46.01,215794.30670339763,18.5038,18.5118,18.4837,18.4877,215794.3067
2006-10-13 12:10:00,46.01,46.04,45.93,45.93,175521.448248721,18.4877,18.4997,18.4555,18.4555,175521.4482
2006-10-13 12:15:00,45.92,45.96,45.86,45.96,151515.15151515152,18.4515,18.4676,18.4274,18.4676,151515.1515
2006-10-13 12:20:00,45.96,46.02,45.94,45.96,166863.4395907123,18.4676,18.4917,18.4596,18.4676,166863.4396
2006-10-13 12:25:00,45.96,45.98,45.9,45.9,119375.57392102848,18.4676,18.4756,18.4435,18.4435,119375.5739
2006-10-13 12:30:00,45.89,45.97,45.88,45.95,113210.0223009314,18.4395,18.4716,18.4354,18.4636,113210.0223
2006-10-13 12:35:00,45.95,45.97,45.86,45.88,123048.66850321396,18.4636,18.4716,18.4274,18.4354,123048.6685
2006-10-13 12:40:00,45.9,45.92,45.81,45.82,145611.963793782,18.4435,18.4515,18.4073,18.4113,145611.9638
2006-10-13 12:45:00,45.81,45.92,45.78,45.92,151383.96956578776,18.4073,18.4515,18.3953,18.4515,151383.9696
2006-10-13 12:50:00,45.91,45.98,45.91,45.97,81988.71835235471,18.4475,18.4756,18.4475,18.4716,81988.7184
2006-10-13 12:55:00,45.97,46.03,45.97,46.03,68608.15951725043,18.4716,18.4957,18.4716,18.4957,68608.1595
2006-10-13 13:00:00,46.03,46.05,46.0,46.02,144562.50819887183,18.4957,18.5038,18.4837,18.4917,144562.5082
2006-10-13 13:05:00,46.01,46.02,45.97,46.0,62311.42594778958,18.4877,18.4917,18.4716,18.4837,62311.4259
2006-10-13 13:10:00,46.01,46.04,46.0,46.0,90121.99921290833,18.4877,18.4997,18.4837,18.4837,90121.9992
2006-10-13 13:15:00,46.0,46.03,45.96,46.02,115702.47933884298,18.4837,18.4957,18.4676,18.4917,115702.4793
2006-10-13 13:20:00,46.03,46.06,46.0,46.05,104683.1955922865,18.4957,18.5078,18.4837,18.5038,104683.1956
2006-10-13 13:25:00,46.05,46.11,46.05,46.08,192443.91971664692,18.5038,18.5279,18.5038,18.5158,192443.9197
2006-10-13 13:30:00,46.08,46.12,46.07,46.12,127640.03673094582,18.5158,18.5319,18.5118,18.5319,127640.0367
2006-10-13 13:35:00,46.12,46.15,46.1,46.15,196772.9240456513,18.5319,18.5439,18.5238,18.5439,196772.924
2006-10-13 13:40:00,46.15,46.22,46.14,46.18,126065.85333858062,18.5439,18.5721,18.5399,18.556,126065.8533
2006-10-13 13:45:00,46.2,46.24,46.18,46.21,104289.6497441952,18.564,18.5801,18.556,18.568,104289.6497
2006-10-13 13:50:00,46.21,46.22,46.15,46.15,120818.57536402992,18.568,18.5721,18.5439,18.5439,120818.5754
2006-10-13 13:55:00,46.15,46.17,46.12,46.12,104945.55949101404,18.5439,18.552,18.5319,18.5319,104945.5595
2006-10-13 14:00:00,46.12,46.16,46.1,46.11,160304.34212252396,18.5319,18.548,18.5238,18.5279,160304.3421
2006-10-13 14:05:00,46.11,46.11,46.0,46.0,255411.2554112554,18.5279,18.5279,18.4837,18.4837,255411.2554
2006-10-13 14:10:00,46.0,46.01,45.94,46.0,148497.96667978488,18.4837,18.4877,18.4596,18.4837,148497.9667
2006-10-13 14:15:00,45.99,46.0,45.85,45.9,141676.50531286895,18.4796,18.4837,18.4234,18.4435,141676.5053
2006-10-13 14:20:00,45.9,45.91,45.79,45.79,122523.9407057589,18.4435,18.4475,18.3993,18.3993,122523.9407
2006-10-13 14:25:00,45.78,45.81,45.72,45.78,172110.71756526304,18.3953,18.4073,18.3712,18.3953,172110.7176
2006-10-13 14:30:00,45.77,45.83,45.72,45.73,115046.56959202414,18.3912,18.4154,18.3712,18.3752,115046.5696
2006-10-13 14:35:00,45.74,45.74,45.68,45.7,145874.3276925095,18.3792,18.3792,18.3551,18.3631,145874.3277
2006-10-13 14:40:00,45.7,45.71,45.65,45.66,154138.79050242688,18.3631,18.3671,18.343,18.347,154138.7905
2006-10-13 14:45:00,45.66,45.72,45.64,45.72,108093.92627574448,18.347,18.3712,18.339,18.3712,108093.9263
2006-10-13 14:50:00,45.72,45.78,45.71,45.72,147448.5110848747,18.3712,18.3953,18.3671,18.3712,147448.5111
2006-10-13 14:55:00,45.72,45.73,45.67,45.7,127377.67283221828,18.3712,18.3752,18.3511,18.3631,127377.6728
2006-10-13 15:00:00,45.71,45.8,45.71,45.78,124360.48799685165,18.3671,18.4033,18.3671,18.3953,124360.488
2006-10-13 15:05:00,45.78,45.84,45.78,45.84,138790.50242686606,18.3953,18.4194,18.3953,18.4194,138790.5024
2006-10-13 15:10:00,45.84,45.89,45.82,45.89,94844.54939000394,18.4194,18.4395,18.4113,18.4395,94844.5494
2006-10-13 15:15:00,45.89,45.92,45.87,45.89,168175.25908435,18.4395,18.4515,18.4314,18.4395,168175.2591
2006-10-13 15:20:00,45.9,45.91,45.84,45.86,105863.8331365604,18.4435,18.4475,18.4194,18.4274,105863.8331
2006-10-13 15:25:00,45.85,45.86,45.79,45.79,148629.14862914864,18.4234,18.4274,18.3993,18.3993,148629.1486
2006-10-13 15:30:00,45.78,45.79,45.72,45.73,199790.108881018,18.3953,18.3993,18.3712,18.3752,199790.1089
2006-10-13 15:35:00,45.73,45.84,45.72,45.84,143119.5067558704,18.3752,18.4194,18.3712,18.4194,143119.5068
2006-10-13 15:40:00,45.84,45.84,45.75,45.75,200446.0186278368,18.4194,18.4194,18.3832,18.3832,200446.0186
2006-10-13 15:45:00,45.75,45.75,45.63,45.65,303030.30303030304,18.3832,18.3832,18.335,18.343,303030.303
2006-10-13 15:50:00,45.65,45.68,45.63,45.67,336481.7001180638,18.343,18.3551,18.335,18.3511,336481.7001
2006-10-13 15:55:00,45.68,45.74,45.65,45.72,298963.66260002623,18.3551,18.3792,18.343,18.3712,298963.6626
2006-10-16 09:30:00,45.76,45.89,45.59,45.81,365079.3650793651,18.3872,18.4395,18.3189,18.4073,365079.3651
2006-10-16 09:35:00,45.81,46.04,45.78,45.98,165158.07424898335,18.4073,18.4997,18.3953,18.4756,165158.0742
2006-10-16 09:40:00,45.98,45.99,45.91,45.98,119244.3919716647,18.4756,18.4796,18.4475,18.4756,119244.392
2006-10-16 09:45:00,45.98,46.04,45.91,45.91,141676.50531286895,18.4756,18.4997,18.4475,18.4475,141676.5053
2006-10-16 09:50:00,45.92,45.93,45.78,45.78,194805.1948051948,18.4515,18.4555,18.3953,18.3953,194805.1948
2006-10-16 09:55:00,45.78,45.78,45.61,45.7,167125.80348943986,18.3953,18.3953,18.327,18.3631,167125.8035
2006-10-16 10:00:00,45.7,45.78,45.63,45.74,131969.04105995016,18.3631,18.3953,18.335,18.3792,131969.0411
2006-10-16 10:05:00,45.74,45.74,45.59,45.61,111767.02085792997,18.3792,18.3792,18.3189,18.327,111767.0209
2006-10-16 10:10:00,45.62,45.72,45.58,45.66,139184.04827495737,18.331,18.3712,18.3149,18.347,139184.0483
2006-10-16 10:15:00,45.65,45.79,45.63,45.74,177357.99553981374,18.343,18.3993,18.335,18.3792,177357.9955
2006-10-16 10:20:00,45.73,45.76,45.65,45.65,105732.65118719664,18.3752,18.3872,18.343,18.343,105732.6512
2006-10-16 10:25:00,45.65,45.81,45.64,45.78,136953.9551357733,18.343,18.4073,18.339,18.3953,136953.9551
2006-10-16 10:30:00,45.79,45.84,45.74,45.78,161353.7977174341,18.3993,18.4194,18.3792,18.3953,161353.7977
2006-10-16 10:35:00,45.77,45.81,45.74,45.78,223140.4958677686,18.3912,18.4073,18.3792,18.3953,223140.4959
2006-10-16 10:40:00,45.78,45.81,45.72,45.75,384100.7477371114,18.3953,18.4073,18.3712,18.3832,384100.7477
2006-10-16 10:45:00,45.75,45.79,45.72,45.75,102584.28440246622,18.3832,18.3993,18.3712,18.3832,102584.2844
2006-10-16 10:50:00,45.75,45.77,45.61,45.62,151383.96956578776,18.3832,18.3912,18.327,18.331,151383.9696
2006-10-16 10:55:00,45.62,45.62,45.52,45.52,164502.1645021645,18.331,18.331,18.2908,18.2908,164502.1645
2006-10-16 11:00:00,45.51,45.59,45.49,45.56,119113.21002230092,18.2868,18.3189,18.2787,18.3069,119113.21
2006-10-16 11:05:00,45.56,45.65,45.55,45.65,226026.49875377148,18.3069,18.343,18.3028,18.343,226026.4988
2006-10-16 11:10:00,45.65,45.66,45.56,45.65,206218.0243998426,18.343,18.347,18.3069,18.343,206218.0244
2006-10-16 11:15:00,45.66,45.68,45.6,45.65,151515.15151515152,18.347,18.3551,18.3229,18.343,151515.1515
2006-10-16 11:20:00,45.65,45.7,45.62,45.7,141020.59556605012,18.343,18.3631,18.331,18.3631,141020.5956
2006-10-16 11:25:00,45.69,45.74,45.66,45.72,110586.38331365604,18.3591,18.3792,18.347,18.3712,110586.3833
2006-10-16 11:30:00,45.72,45.76,45.62,45.62,106126.19703528794,18.3712,18.3872,18.331,18.331,106126.197
2006-10-16 11:35:00,45.62,45.81,45.62,45.8,132624.950806769,18.331,18.4073,18.331,18.4033,132624.9508
2006-10-16 11:40:00,45.8,45.85,45.71,45.75,135773.31759149942,18.4033,18.4234,18.3671,18.3832,135773.3176
2006-10-16 11:45:00,45.75,45.78,45.68,45.74,84349.99344090253,18.3832,18.3953,18.3551,18.3792,84349.9934
2006-10-16 11:50:00,45.74,45.78,45.63,45.65,76085.53063098517,18.3792,18.3953,18.335,18.343,76085.5306
2006-10-16 11:55:00,45.65,45.69,45.62,45.68,68739.34146661419,18.343,18.3591,18.331,18.3551,68739.3415
2006-10-16 12:00:00,45.68,45.75,45.68,45.73,168831.16883116885,18.3551,18.3832,18.3551,18.3752,168831.1688
2006-10-16 12:05:00,45.73,45.81,45.73,45.81,107569.1984782894,18.3752,18.4073,18.3752,18.4073,107569.1985
2006-10-16 12:10:00,45.81,45.84,45.81,45.82,96025.18693427784,18.4073,18.4194,18.4073,18.4113,96025.1869
2006-10-16 12:15:00,45.83,45.88,45.81,45.85,112029.38475665748,18.4154,18.4354,18.4073,18.4234,112029.3848
2006-10-16 12:20:00,45.84,45.91,45.82,45.91,100354.19126328218,18.4194,18.4475,18.4113,18.4475,100354.1913
2006-10-16 12:25:00,45.91,46.0,45.91,45.97,202676.1117670209,18.4475,18.4837,18.4475,18.4716,202676.1118
2006-10-16 12:30:00,45.97,46.02,45.95,46.01,172897.80926144563,18.4716,18.4917,18.4636,18.4877,172897.8093
2006-10-16 12:35:00,46.02,46.14,46.01,46.14,183654.72910927457,18.4917,18.5399,18.4877,18.5399,183654.7291
2006-10-16 12:40:00,46.15,46.16,46.06,46.08,136166.86343959073,18.5439,18.548,18.5078,18.5158,136166.8634
2006-10-16 12:45:00,46.08,46.13,46.07,46.13,101010.10101010102,18.5158,18.5359,18.5118,18.5359,101010.101
2006-10-16 12:50:00,46.13,46.13,46.0,46.03,154532.33635051816,18.5359,18.5359,18.4837,18.4957,154532.3364
2006-10-16 12:55:00,46.03,46.04,45.97,45.99,81070.44470680834,18.4957,18.4997,18.4716,18.4796,81070.4447
2006-10-16 13:00:00,45.99,46.03,45.97,46.01,108881.01797192708,18.4796,18.4957,18.4716,18.4877,108881.018
2006-10-16 13:05:00,46.02,46.02,45.97,46.0,99173.55371900828,18.4917,18.4917,18.4716,18.4837,99173.5537
2006-10-16 13:10:00,46.0,46.11,45.99,46.08,137741.04683195593,18.4837,18.5279,18.4796,18.5158,137741.0468
2006-10-16 13:15:00,46.08,46.21,46.08,46.2,158074.2489833399,18.5158,18.568,18.5158,18.564,158074.249
2006-10-16 13:20:00,46.2,46.24,46.15,46.16,159254.8865276138,18.564,18.5801,18.5439,18.548,159254.8865
2006-10-16 13:25:00,46.16,46.27,46.15,46.26,163321.5269578906,18.548,18.5922,18.5439,18.5881,163321.527
2006-10-16 13:30:00,46.26,46.32,46.26,46.32,103109.0121999213,18.5881,18.6122,18.5881,18.6122,103109.0122
2006-10-16 13:35:00,46.32,46.36,46.3,46.3,155319.42804670078,18.6122,18.6283,18.6042,18.6042,155319.428
2006-10-16 13:40:00,46.29,46.33,46.28,46.33,109405.74576938212,18.6002,18.6163,18.5962,18.6163,109405.7458
2006-10-16 13:45:00,46.32,46.41,46.32,46.38,146267.87354060082,18.6122,18.6484,18.6122,18.6364,146267.8735
2006-10-16 13:50:00,46.38,46.38,46.25,46.26,80808.0808080808,18.6364,18.6364,18.5841,18.5881,80808.0808
2006-10-16 13:55:00,46.26,46.28,46.23,46.24,108487.47212383576,18.5881,18.5962,18.5761,18.5801,108487.4721
2006-10-16 14:00:00,46.25,46.32,46.24,46.3,150859.2417683327,18.5841,18.6122,18.5801,18.6042,150859.2418
2006-10-16 14:05:00,46.31,46.32,46.24,46.25,72018.89020070838,18.6082,18.6122,18.5801,18.5841,72018.8902
2006-10-16 14:10:00,46.25,46.29,46.23,46.28,69264.06926406927,18.5841,18.6002,18.5761,18.5962,69264.0693
2006-10-16 14:15:00,46.28,46.32,46.27,46.29,56408.23822642005,18.5962,18.6122,18.5922,18.6002,56408.2382
2006-10-16 14:20:00,46.29,46.36,46.29,46.36,52603.961694870784,18.6002,18.6283,18.6002,18.6283,52603.9617
2006-10-16 14:25:00,46.35,46.37,46.32,46.36,89203.72556736194,18.6243,18.6323,18.6122,18.6283,89203.7256
2006-10-16 14:30:00,46.36,46.47,46.36,46.45,192706.28361537453,18.6283,18.6725,18.6283,18.6645,192706.2836
2006-10-16 14:35:00,46.44,46.48,46.43,46.46,143250.68870523418,18.6605,18.6765,18.6564,18.6685,143250.6887
2006-10-16 14:40:00,46.46,46.49,46.44,46.45,150334.51397087763,18.6685,18.6806,18.6605,18.6645,150334.514
2006-10-16 14:45:00,46.45,46.46,46.38,46.41,113997.113997114,18.6645,18.6685,18.6364,18.6484,113997.114
2006-10-16 14:50:00,46.42,46.49,46.42,46.48,166076.34789452972,18.6524,18.6806,18.6524,18.6765,166076.3479
2006-10-16 14:55:00,46.48,46.49,46.47,46.49,100747.73711137348,18.6765,18.6806,18.6725,18.6806,100747.7371
2006-10-16 15:00:00,46.49,46.5,46.46,46.5,162272.07136298047,18.6806,18.6846,18.6685,18.6846,162272.0714
2006-10-16 15:05:00,46.5,46.55,46.49,46.49,224845.8612094976,18.6846,18.7047,18.6806,18.6806,224845.8612
2006-10-16 15:10:00,46.49,46.51,46.48,46.5,140889.41361668636,18.6806,18.6886,18.6765,18.6846,140889.4136
2006-10-16 15:15:00,46.51,46.52,46.49,46.52,134461.49809786174,18.6886,18.6926,18.6806,18.6926,134461.4981
2006-10-16 15:20:00,46.52,46.58,46.52,46.58,249245.7037911584,18.6926,18.7167,18.6926,18.7167,249245.7038
2006-10-16 15:25:00,46.58,46.61,46.53,46.6,201889.02007083825,18.7167,18.7288,18.6966,18.7248,201889.0201
2006-10-16 15:30:00,46.6,46.61,46.58,46.59,197166.4698937426,18.7248,18.7288,18.7167,18.7207,197166.4699
2006-10-16 15:35:00,46.59,46.61,46.56,46.56,210678.2106782107,18.7207,18.7288,18.7087,18.7087,210678.2107
2006-10-16 15:40:00,46.56,46.57,46.5,46.52,200446.0186278368,18.7087,18.7127,18.6846,18.6926,200446.0186
2006-10-16 15:45:00,46.52,46.54,46.48,46.5,296602.38751147845,18.6926,18.7006,18.6765,18.6846,296602.3875
2006-10-16 15:50:00,46.5,46.56,46.48,46.55,375705.1029778303,18.6846,18.7087,18.6765,18.7047,375705.103
2006-10-16 15:55:00,46.55,46.58,46.52,46.58,346976.2560671652,18.7047,18.7167,18.6926,18.7167,346976.2561
2006-10-17 09:30:00,46.81,46.81,46.58,46.59,407188.7708251345,18.8091,18.8091,18.7167,18.7207,407188.7708
2006-10-17 09:35:00,46.58,46.68,46.32,46.42,370720.1889020071,18.7167,18.7569,18.6122,18.6524,370720.1889
2006-10-17 09:40:00,46.42,46.53,46.35,46.46,301456.1196379378,18.6524,18.6966,18.6243,18.6685,301456.1196
2006-10-17 09:45:00,46.45,46.49,46.39,46.4,266168.1752590844,18.6645,18.6806,18.6404,18.6444,266168.1753
2006-10-17 09:50:00,46.39,46.4,46.24,46.39,268922.9961957235,18.6404,18.6444,18.5801,18.6404,268922.9962
2006-10-17 09:55:00,46.38,46.51,46.37,46.39,186540.73199527743,18.6364,18.6886,18.6323,18.6404,186540.732
2006-10-17 10:00:00,46.39,46.45,46.38,46.42,193755.73921028464,18.6404,18.6645,18.6364,18.6524,193755.7392
2006-10-17 10:05:00,46.42,46.48,46.38,46.44,150072.15007215008,18.6524,18.6765,18.6364,18.6605,150072.1501
2006-10-17 10:10:00,46.44,46.44,46.29,46.29,269447.7239931786,18.6605,18.6605,18.6002,18.6002,269447.724
2006-10-17 10:15:00,46.29,46.29,46.1,46.11,278105.7326511872,18.6002,18.6002,18.5238,18.5279,278105.7327
2006-10-17 10:20:00,46.11,46.33,46.11,46.32,235996.3269054178,18.5279,18.6163,18.5279,18.6122,235996.3269
2006-10-17 10:25:00,46.31,46.32,46.24,46.28,223402.8597664961,18.6082,18.6122,18.5801,18.5962,223402.8598
2006-10-17 10:30:00,46.29,46.37,46.22,46.36,213039.4857667585,18.6002,18.6323,18.5721,18.6283,213039.4858
2006-10-17 10:35:00,46.36,46.39,46.29,46.3,306047.4878656697,18.6283,18.6404,18.6002,18.6042,306047.4879
2006-10-17 10:40:00,46.3,46.3,46.2,46.2,178538.63308408763,18.6042,18.6042,18.564,18.564,178538.6331
2006-10-17 10:45:00,46.23,46.24,46.13,46.2,217762.03594385413,18.5761,18.5801,18.5359,18.564,217762.0359
2006-10-17 10:50:00,46.21,46.27,46.2,46.27,167519.34933753117,18.568,18.5922,18.564,18.5922,167519.3493
2006-10-17 10:55:00,46.26,46.32,46.23,46.32,131837.85911058637,18.5881,18.6122,18.5761,18.6122,131837.8591
2006-10-17 11:00:00,46.3,46.32,46.2,46.2,148760.3305785124,18.6042,18.6122,18.564,18.564,148760.3306
2006-10-17 11:05:00,46.2,46.23,46.09,46.16,217893.2178932179,18.564,18.5761,18.5198,18.548,217893.2179
2006-10-17 11:10:00,46.16,46.21,46.14,46.15,89859.63531418078,18.548,18.568,18.5399,18.5439,89859.6353
2006-10-17 11:15:00,46.16,46.17,46.1,46.11,126459.39918667192,18.548,18.552,18.5238,18.5279,126459.3992
2006-10-17 11:20:00,46.11,46.13,46.06,46.09,157418.33923652105,18.5279,18.5359,18.5078,18.5198,157418.3392
2006-10-17 11:25:00,46.1,46.13,46.04,46.07,181293.4540207268,18.5238,18.5359,18.4997,18.5118,181293.454
2006-10-17 11:30:00,46.07,46.11,45.97,45.98,338055.883510429,18.5118,18.5279,18.4716,18.4756,338055.8835
2006-10-17 11:35:00,45.98,46.0,45.91,45.94,220910.40272858457,18.4756,18.4837,18.4475,18.4596,220910.4027
2006-10-17 11:40:00,45.95,45.97,45.87,45.94,186540.73199527743,18.4636,18.4716,18.4314,18.4596,186540.732
2006-10-17 11:45:00,45.94,46.08,45.94,46.07,124754.03384494294,18.4596,18.5158,18.4596,18.5118,124754.0338
2006-10-17 11:50:00,46.07,46.14,46.06,46.11,131050.7674144038,18.5118,18.5399,18.5078,18.5279,131050.7674
2006-10-17 11:55:00,46.1,46.11,45.99,46.05,64935.06493506494,18.5238,18.5279,18.4796,18.5038,64935.0649
2006-10-17 12:00:00,46.05,46.13,46.04,46.1,112029.38475665748,18.5038,18.5359,18.4997,18.5238,112029.3848
2006-10-17 12:05:00,46.1,46.15,46.06,46.06,65853.33858061131,18.5238,18.5439,18.5078,18.5078,65853.3386
2006-10-17 12:10:00,46.07,46.18,46.04,46.16,135510.95369277187,18.5118,18.556,18.4997,18.548,135510.9537
2006-10-17 12:15:00,46.16,46.2,46.06,46.07,75298.43893480257,18.548,18.564,18.5078,18.5118,75298.4389
2006-10-17 12:20:00,46.06,46.09,46.06,46.07,52866.325593598325,18.5078,18.5198,18.5078,18.5118,52866.3256
2006-10-17 12:25:00,46.07,46.11,46.07,46.08,55883.510428964975,18.5118,18.5279,18.5118,18.5158,55883.5104
2006-10-17 12:30:00,46.09,46.16,46.07,46.14,90515.5450609996,18.5198,18.548,18.5118,18.5399,90515.5451
2006-10-17 12:35:00,46.14,46.16,46.05,46.09,97599.37032664304,18.5399,18.548,18.5038,18.5198,97599.3703
2006-10-17 12:40:00,46.09,46.1,46.06,46.06,46569.59202413748,18.5198,18.5238,18.5078,18.5078,46569.592
2006-10-17 12:45:00,46.06,46.1,46.03,46.08,156368.8836416109,18.5078,18.5238,18.4957,18.5158,156368.8836
2006-10-17 12:50:00,46.09,46.12,46.06,46.08,217237.30814639907,18.5198,18.5319,18.5078,18.5158,217237.3081
2006-10-17 12:55:00,46.08,46.17,46.08,46.16,151646.33346451528,18.5158,18.552,18.5158,18.548,151646.3335
2006-10-17 13:00:00,46.16,46.22,46.1,46.21,70444.70680834318,18.548,18.5721,18.5238,18.568,70444.7068
2006-10-17 13:05:00,46.21,46.26,46.2,46.2,76872.62232716779,18.568,18.5881,18.564,18.564,76872.6223
2006-10-17 13:10:00,46.2,46.24,46.18,46.2,85005.90318772137,18.564,18.5801,18.556,18.564,85005.9032
2006-10-17 13:15:00,46.2,46.23,46.16,46.16,73593.0735930736,18.564,18.5761,18.548,18.548,73593.0736
2006-10-17 13:20:00,46.16,46.16,46.12,46.12,160960.25186934278,18.548,18.548,18.5319,18.5319,160960.2519
2006-10-17 13:25:00,46.12,46.16,46.12,46.15,162665.61721107177,18.5319,18.548,18.5319,18.5439,162665.6172
2006-10-17 13:30:00,46.15,46.23,46.14,46.21,83825.26564344746,18.5439,18.5761,18.5399,18.568,83825.2656
2006-10-17 13:35:00,46.21,46.26,46.21,46.26,190607.37242555423,18.568,18.5881,18.568,18.5881,190607.3724
2006-10-17 13:40:00,46.26,46.29,46.25,46.29,69526.4331627968,18.5881,18.6002,18.5841,18.6002,69526.4332
2006-10-17 13:45:00,46.29,46.33,46.26,46.31,112291.74865538502,18.6002,18.6163,18.5881,18.6082,112291.7487
2006-10-17 13:50:00,46.31,46.42,46.31,46.39,159386.06847697758,18.6082,18.6524,18.6082,18.6404,159386.0685
2006-10-17 13:55:00,46.38,46.41,46.28,46.29,102190.73855437493,18.6364,18.6484,18.5962,18.6002,102190.7386
2006-10-17 14:00:00,46.29,46.33,46.23,46.29,90384.36311163584,18.6002,18.6163,18.5761,18.6002,90384.3631
2006-10-17 14:05:00,46.29,46.31,46.24,46.28,97337.00642791552,18.6002,18.6082,18.5801,18.5962,97337.0064
2006-10-17 14:10:00,46.28,46.32,46.2,46.22,130263.67571822116,18.5962,18.6122,18.564,18.5721,130263.6757
2006-10-17 14:15:00,46.23,46.32,46.22,46.31,114915.38764266035,18.5761,18.6122,18.5721,18.6082,114915.3876
2006-10-17 14:20:00,46.31,46.36,46.31,46.33,128295.94647776466,18.6082,18.6283,18.6082,18.6163,128295.9465
2006-10-17 14:25:00,46.33,46.34,46.28,46.33,77266.16817525908,18.6163,18.6203,18.5962,18.6163,77266.1682
2006-10-17 14:30:00,46.33,46.35,46.28,46.31,67558.70392234028,18.6163,18.6243,18.5962,18.6082,67558.7039
2006-10-17 14:35:00,46.32,46.34,46.3,46.3,48274.95736586646,18.6122,18.6203,18.6042,18.6042,48274.9574
2006-10-17 14:40:00,46.3,46.3,46.15,46.22,95500.45913682276,18.6042,18.6042,18.5439,18.5721,95500.4591
2006-10-17 14:45:00,46.22,46.26,46.21,46.23,48668.50321395776,18.5721,18.5881,18.568,18.5761,48668.5032
2006-10-17 14:50:00,46.23,46.23,46.2,46.23,51423.32415059688,18.5761,18.5761,18.564,18.5761,51423.3242
2006-10-17 14:55:00,46.23,46.26,46.22,46.26,67821.06782106782,18.5761,18.5881,18.5721,18.5881,67821.0678
2006-10-17 15:00:00,46.26,46.32,46.26,46.31,86973.63242817788,18.5881,18.6122,18.5881,18.6082,86973.6324
2006-10-17 15:05:00,46.31,46.4,46.3,46.39,155844.15584415584,18.6082,18.6444,18.6042,18.6404,155844.1558
2006-10-17 15:10:00,46.39,46.39,46.32,46.32,84087.629542175,18.6404,18.6404,18.6122,18.6122,84087.6295
2006-10-17 15:15:00,46.32,46.36,46.31,46.36,89072.54361799816,18.6122,18.6283,18.6082,18.6283,89072.5436
2006-10-17 15:20:00,46.36,46.37,46.34,46.36,78840.3515676243,18.6283,18.6323,18.6203,18.6283,78840.3516
2006-10-17 15:25:00,46.36,46.42,46.32,46.41,105995.01508592418,18.6283,18.6524,18.6122,18.6484,105995.0151
2006-10-17 15:30:00,46.42,46.49,46.36,46.39,164895.7103502558,18.6524,18.6806,18.6283,18.6404,164895.7104
2006-10-17 15:35:00,46.39,46.44,46.33,46.34,104158.46779483143,18.6404,18.6605,18.6163,18.6203,104158.4678
2006-10-17 15:40:00,46.33,46.35,46.32,46.32,110324.01941492852,18.6163,18.6243,18.6122,18.6122,110324.0194
2006-10-17 15:45:00,46.32,46.32,46.28,46.29,146661.41938869213,18.6122,18.6122,18.5962,18.6002,146661.4194
2006-10-17 15:50:00,46.29,46.29,46.23,46.26,206611.57024793388,18.6002,18.6002,18.5761,18.5881,206611.5702
2006-10-17 15:55:00,46.26,46.35,46.24,46.34,339892.4308015217,18.5881,18.6243,18.5801,18.6203,339892.4308
2006-10-18 09:30:00,46.39,46.5,46.35,46.36,168175.25908435,18.6404,18.6846,18.6243,18.6283,168175.2591
2006-10-18 09:35:00,46.38,46.45,46.32,46.41,128820.67427521972,18.6364,18.6645,18.6122,18.6484,128820.6743
2006-10-18 09:40:00,46.41,46.49,46.39,46.47,173816.082906992,18.6484,18.6806,18.6404,18.6725,173816.0829
2006-10-18 09:45:00,46.48,46.49,46.42,46.45,193231.0114128296,18.6765,18.6806,18.6524,18.6645,193231.0114
2006-10-18 09:50:00,46.45,46.49,46.39,46.42,276400.3673094582,18.6645,18.6806,18.6404,18.6524,276400.3673
2006-10-18 09:55:00,46.4,46.43,46.36,46.38,151515.15151515152,18.6444,18.6564,18.6283,18.6364,151515.1515
2006-10-18 10:00:00,46.38,46.39,46.14,46.26,168175.25908435,18.6364,18.6404,18.5399,18.5881,168175.2591
2006-10-18 10:05:00,46.25,46.26,46.04,46.16,198347.1074380165,18.5841,18.5881,18.4997,18.548,198347.1074
2006-10-18 10:10:00,46.15,46.18,46.0,46.18,157287.1572871573,18.5439,18.556,18.4837,18.556,157287.1573
2006-10-18 10:15:00,46.18,46.23,46.07,46.07,103240.19414928506,18.556,18.5761,18.5118,18.5118,103240.1941
2006-10-18 10:20:00,46.08,46.14,46.07,46.07,125147.57969303423,18.5158,18.5399,18.5118,18.5118,125147.5797
2006-10-18 10:25:00,46.08,46.16,46.06,46.1,108356.290174472,18.5158,18.548,18.5078,18.5238,108356.2902
2006-10-18 10:30:00,46.1,46.65,46.1,46.55,558572.7403909222,18.5238,18.7448,18.5238,18.7047,558572.7404
2006-10-18 10:35:00,46.55,46.56,46.42,46.55,481044.2083169356,18.7047,18.7087,18.6524,18.7047,481044.2083
2006-10-18 10:40:00,46.55,46.58,46.46,46.51,341073.0683457956,18.7047,18.7167,18.6685,18.6886,341073.0683
2006-10-18 10:45:00,46.51,46.63,46.5,46.63,252000.52472779743,18.6886,18.7368,18.6846,18.7368,252000.5247
2006-10-18 10:50:00,46.63,46.77,46.62,46.72,356946.0842188115,18.7368,18.7931,18.7328,18.773,356946.0842
2006-10-18 10:55:00,46.73,46.77,46.65,46.68,382395.3823953824,18.777,18.7931,18.7448,18.7569,382395.3824
2006-10-18 11:00:00,46.68,46.74,46.62,46.72,258559.62219598584,18.7569,18.781,18.7328,18.773,258559.6222
2006-10-18 11:05:00,46.73,46.83,46.72,46.73,326643.0539157812,18.777,18.8172,18.773,18.777,326643.0539
2006-10-18 11:10:00,46.73,46.84,46.72,46.76,149940.96812278632,18.777,18.8212,18.773,18.789,149940.9681
2006-10-18 11:15:00,46.76,46.77,46.71,46.74,149809.78617342253,18.789,18.7931,18.769,18.781,149809.7862
2006-10-18 11:20:00,46.73,46.76,46.71,46.74,257772.5304998032,18.777,18.789,18.769,18.781,257772.5305
2006-10-18 11:25:00,46.73,46.75,46.6,46.65,282959.4647776466,18.777,18.785,18.7248,18.7448,282959.4648
2006-10-18 11:30:00,46.65,46.71,46.58,46.61,181818.18181818185,18.7448,18.769,18.7167,18.7288,181818.1818
2006-10-18 11:35:00,46.6,46.65,46.57,46.61,134199.1341991342,18.7248,18.7448,18.7127,18.7288,134199.1342
2006-10-18 11:40:00,46.61,46.64,46.54,46.56,96681.09668109668,18.7288,18.7408,18.7006,18.7087,96681.0967
2006-10-18 11:45:00,46.56,46.6,46.54,46.57,173947.26485635576,18.7087,18.7248,18.7006,18.7127,173947.2649
2006-10-18 11:50:00,46.58,46.61,46.55,46.55,77397.35012462286,18.7167,18.7288,18.7047,18.7047,77397.3501
2006-10-18 11:55:00,46.55,46.55,46.45,46.49,145743.14574314575,18.7047,18.7047,18.6645,18.6806,145743.1457
2006-10-18 12:00:00,46.49,46.53,46.48,46.49,87235.99632690543,18.6806,18.6966,18.6765,18.6806,87235.9963
2006-10-18 12:05:00,46.5,46.52,46.49,46.5,102977.83025055753,18.6846,18.6926,18.6806,18.6846,102977.8303
2006-10-18 12:10:00,46.5,46.51,46.4,46.4,154663.51829988195,18.6846,18.6886,18.6444,18.6444,154663.5183
2006-10-18 12:15:00,46.4,46.51,46.39,46.48,90515.5450609996,18.6444,18.6886,18.6404,18.6765,90515.5451
2006-10-18 12:20:00,46.48,46.58,46.48,46.49,68476.97756788666,18.6765,18.7167,18.6765,18.6806,68476.9776
2006-10-18 12:25:00,46.48,46.49,46.41,46.43,58638.33136560409,18.6765,18.6806,18.6484,18.6564,58638.3314
2006-10-18 12:30:00,46.44,46.49,46.43,46.46,65984.52052997508,18.6605,18.6806,18.6564,18.6685,65984.5205
2006-10-18 12:35:00,46.47,46.51,46.46,46.49,33582.579037124495,18.6725,18.6886,18.6685,18.6806,33582.579
2006-10-18 12:40:00,46.5,46.53,46.42,46.44,43552.40718877083,18.6846,18.6966,18.6524,18.6605,43552.4072
2006-10-18 12:45:00,46.45,46.45,46.39,46.39,72937.16384625476,18.6645,18.6645,18.6404,18.6404,72937.1638
2006-10-18 12:50:00,46.39,46.42,46.36,46.4,97468.1883772793,18.6404,18.6524,18.6283,18.6444,97468.1884
2006-10-18 12:55:00,46.39,46.39,46.29,46.33,77003.80427653155,18.6404,18.6404,18.6002,18.6163,77003.8043
2006-10-18 13:00:00,46.32,46.34,46.27,46.31,63229.69959333596,18.6122,18.6203,18.5922,18.6082,63229.6996
2006-10-18 13:05:00,46.31,46.34,46.3,46.33,38436.31116358389,18.6082,18.6203,18.6042,18.6163,38436.3112
2006-10-18 13:10:00,46.32,46.39,46.32,46.35,83694.0836940837,18.6122,18.6404,18.6122,18.6243,83694.0837
2006-10-18 13:15:00,46.35,46.35,46.1,46.13,136822.77318640955,18.6243,18.6243,18.5238,18.5359,136822.7732
2006-10-18 13:20:00,46.13,46.27,46.13,46.19,92483.27430145611,18.5359,18.5922,18.5359,18.56,92483.2743
2006-10-18 13:25:00,46.19,46.22,45.96,45.97,153351.69880624427,18.56,18.5721,18.4676,18.4716,153351.6988
2006-10-18 13:30:00,45.97,46.02,45.9,45.95,212252.3940705759,18.4716,18.4917,18.4435,18.4636,212252.3941
2006-10-18 13:35:00,45.95,46.08,45.91,46.06,118850.8461235734,18.4636,18.5158,18.4475,18.5078,118850.8461
2006-10-18 13:40:00,46.07,46.1,45.98,46.08,118457.30027548208,18.5118,18.5238,18.4756,18.5158,118457.3003
2006-10-18 13:45:00,46.07,46.09,45.92,45.95,108225.10822510824,18.5118,18.5198,18.4515,18.4636,108225.1082
2006-10-18 13:50:00,45.94,45.94,45.8,45.82,186540.73199527743,18.4596,18.4596,18.4033,18.4113,186540.732
2006-10-18 13:55:00,45.83,45.85,45.8,45.82,243211.33412042505,18.4154,18.4234,18.4033,18.4113,243211.3341
2006-10-18 14:00:00,45.82,45.82,45.76,45.77,121736.84900957628,18.4113,18.4113,18.3872,18.3912,121736.849
2006-10-18 14:05:00,45.78,45.86,45.76,45.81,135642.13564213563,18.3953,18.4274,18.3872,18.4073,135642.1356
2006-10-18 14:10:00,45.81,45.83,45.75,45.78,61655.51620097075,18.4073,18.4154,18.3832,18.3953,61655.5162
2006-10-18 14:15:00,45.78,45.84,45.74,45.74,149678.60422405877,18.3953,18.4194,18.3792,18.3792,149678.6042
2006-10-18 14:20:00,45.75,45.93,45.73,45.91,192575.1016660108,18.3832,18.4555,18.3752,18.4475,192575.1017
2006-10-18 14:25:00,45.91,46.07,45.88,45.96,143119.5067558704,18.4475,18.5118,18.4354,18.4676,143119.5068
2006-10-18 14:30:00,45.97,46.0,45.91,45.93,82513.4461498098,18.4716,18.4837,18.4475,18.4555,82513.4461
2006-10-18 14:35:00,45.93,46.01,45.91,45.95,89859.63531418078,18.4555,18.4877,18.4475,18.4636,89859.6353
2006-10-18 14:40:00,45.96,46.0,45.93,45.95,71625.34435261709,18.4676,18.4837,18.4555,18.4636,71625.3444
2006-10-18 14:45:00,45.94,45.97,45.87,45.95,154007.6085530631,18.4596,18.4716,18.4314,18.4636,154007.6086
2006-10-18 14:50:00,45.96,45.97,45.93,45.94,78184.44182080546,18.4676,18.4716,18.4555,18.4596,78184.4418
2006-10-18 14:55:00,45.93,45.96,45.93,45.94,76479.07647907648,18.4555,18.4676,18.4555,18.4596,76479.0765
2006-10-18 15:00:00,45.94,45.95,45.92,45.95,52341.59779614325,18.4596,18.4636,18.4515,18.4636,52341.5978
2006-10-18 15:05:00,45.95,46.0,45.92,45.99,136166.86343959073,18.4636,18.4837,18.4515,18.4796,136166.8634
2006-10-18 15:10:00,46.0,46.06,45.99,46.0,153351.69880624427,18.4837,18.5078,18.4796,18.4837,153351.6988
2006-10-18 15:15:00,46.01,46.02,45.94,45.97,75954.34868162141,18.4877,18.4917,18.4596,18.4716,75954.3487
2006-10-18 15:20:00,45.96,45.96,45.88,45.92,129607.76597140236,18.4676,18.4676,18.4354,18.4515,129607.766
2006-10-18 15:25:00,45.91,45.97,45.82,45.94,118063.7544273908,18.4475,18.4716,18.4113,18.4596,118063.7544
2006-10-18 15:30:00,45.94,46.01,45.92,46.0,120556.21146530236,18.4596,18.4877,18.4515,18.4837,120556.2115
2006-10-18 15:35:00,45.99,46.0,45.94,45.99,98386.46202282568,18.4796,18.4837,18.4596,18.4796,98386.462
2006-10-18 15:40:00,45.99,46.05,45.99,46.02,164108.61865407322,18.4796,18.5038,18.4796,18.4917,164108.6187
2006-10-18 15:45:00,46.02,46.07,46.0,46.04,120949.75731339368,18.4917,18.5118,18.4837,18.4997,120949.7573
2006-10-18 15:50:00,46.05,46.05,46.01,46.04,193493.3753115572,18.5038,18.5038,18.4877,18.4997,193493.3753
2006-10-18 15:55:00,46.04,46.07,45.99,46.06,301718.4835366654,18.4997,18.5118,18.4796,18.5078,301718.4835
2006-10-19 09:30:00,46.13,46.2,45.9,45.91,503738.6855568674,18.5359,18.564,18.4435,18.4475,503738.6856
2006-10-19 09:35:00,45.9,46.17,45.84,46.16,226026.49875377148,18.4435,18.552,18.4194,18.548,226026.4988
2006-10-19 09:40:00,46.17,46.27,46.16,46.2,162927.9811097993,18.552,18.5922,18.548,18.564,162927.9811
2006-10-19 09:45:00,46.2,46.34,46.19,46.32,183523.5471599108,18.564,18.6203,18.56,18.6122,183523.5472
2006-10-19 09:50:00,46.32,46.36,46.29,46.35,129214.22012331104,18.6122,18.6283,18.6002,18.6243,129214.2201
2006-10-19 09:55:00,46.34,46.39,46.21,46.21,236914.60055096413,18.6203,18.6404,18.568,18.568,236914.6006
2006-10-19 10:00:00,46.23,46.35,46.2,46.31,170930.08002098912,18.5761,18.6243,18.564,18.6082,170930.08
2006-10-19 10:05:00,46.3,46.39,46.29,46.32,185097.730552276,18.6042,18.6404,18.6002,18.6122,185097.7306
2006-10-19 10:10:00,46.32,46.38,46.22,46.36,211071.756526302,18.6122,18.6364,18.5721,18.6283,211071.7565
2006-10-19 10:15:00,46.36,46.42,46.34,46.41,179194.54283090646,18.6283,18.6524,18.6203,18.6484,179194.5428
2006-10-19 10:20:00,46.39,46.46,46.37,46.41,163977.43670470943,18.6404,18.6685,18.6323,18.6484,163977.4367
2006-10-19 10:25:00,46.41,46.42,46.36,46.36,94057.45769382131,18.6484,18.6524,18.6283,18.6283,94057.4577
2006-10-19 10:30:00,46.36,46.37,46.14,46.32,251738.16082907,18.6283,18.6323,18.5399,18.6122,251738.1608
2006-10-19 10:35:00,46.32,46.37,46.26,46.27,155975.3377935196,18.6122,18.6323,18.5881,18.5922,155975.3378
2006-10-19 10:40:00,46.27,46.32,46.16,46.23,186278.3680965499,18.5922,18.6122,18.548,18.5761,186278.3681
2006-10-19 10:45:00,46.23,46.26,46.18,46.26,138396.95657877476,18.5761,18.5881,18.556,18.5881,138396.9566
2006-10-19 10:50:00,46.26,46.32,46.19,46.29,117670.20857929948,18.5881,18.6122,18.56,18.6002,117670.2086
2006-10-19 10:55:00,46.3,46.3,46.16,46.17,147842.05693296602,18.6042,18.6042,18.548,18.552,147842.0569
2006-10-19 11:00:00,46.17,46.2,46.07,46.08,205168.56880493244,18.552,18.564,18.5118,18.5158,205168.5688
2006-10-19 11:05:00,46.09,46.19,46.07,46.1,155057.06414797326,18.5198,18.56,18.5118,18.5238,155057.0641
2006-10-19 11:10:00,46.1,46.19,46.09,46.13,171192.44391971666,18.5238,18.56,18.5198,18.5359,171192.4439
2006-10-19 11:15:00,46.13,46.23,46.12,46.17,169618.26052735143,18.5359,18.5761,18.5319,18.552,169618.2605
2006-10-19 11:20:00,46.18,46.23,46.14,46.23,88154.26997245179,18.556,18.5761,18.5399,18.5761,88154.27
2006-10-19 11:25:00,46.23,46.26,46.21,46.25,74248.98333989244,18.5761,18.5881,18.568,18.5841,74248.9833
2006-10-19 11:30:00,46.25,46.25,46.16,46.2,73461.89164370982,18.5841,18.5841,18.548,18.564,73461.8916
2006-10-19 11:35:00,46.2,46.39,46.16,46.37,144431.32624950807,18.564,18.6404,18.548,18.6323,144431.3262
2006-10-19 11:40:00,46.36,46.39,46.23,46.23,108749.8360225633,18.6283,18.6404,18.5761,18.5761,108749.836
2006-10-19 11:45:00,46.23,46.26,46.2,46.2,75954.34868162141,18.5761,18.5881,18.564,18.564,75954.3487
2006-10-19 11:50:00,46.2,46.23,46.18,46.19,56670.60212514758,18.564,18.5761,18.556,18.56,56670.6021
2006-10-19 11:55:00,46.19,46.2,46.13,46.17,95631.64108618654,18.56,18.564,18.5359,18.552,95631.6411
2006-10-19 12:00:00,46.16,46.23,46.11,46.23,83431.71979535616,18.548,18.5761,18.5279,18.5761,83431.7198
2006-10-19 12:05:00,46.23,46.39,46.23,46.38,93532.72989636626,18.5761,18.6404,18.5761,18.6364,93532.7299
2006-10-19 12:10:00,46.37,46.42,46.37,46.39,104027.28584546766,18.6323,18.6524,18.6323,18.6404,104027.2858
2006-10-19 12:15:00,46.39,46.5,46.35,46.49,191394.46412173685,18.6404,18.6846,18.6243,18.6806,191394.4641
2006-10-19 12:20:00,46.49,46.49,46.41,46.47,142463.59700905156,18.6806,18.6806,18.6484,18.6725,142463.597
2006-10-19 12:25:00,46.47,46.5,46.42,46.46,65066.24688442871,18.6725,18.6846,18.6524,18.6685,65066.2469
2006-10-19 12:30:00,46.45,46.49,46.42,46.49,94319.82159254886,18.6645,18.6806,18.6524,18.6806,94319.8216
2006-10-19 12:35:00,46.49,46.58,46.49,46.58,171717.17171717173,18.6806,18.7167,18.6806,18.7167,171717.1717
2006-10-19 12:40:00,46.58,46.59,46.49,46.57,88154.26997245179,18.7167,18.7207,18.6806,18.7127,88154.27
2006-10-19 12:45:00,46.57,46.58,46.47,46.49,132362.58690804147,18.7127,18.7167,18.6725,18.6806,132362.5869
2006-10-19 12:50:00,46.48,46.5,46.45,46.49,141545.3233635052,18.6765,18.6846,18.6645,18.6806,141545.3234
2006-10-19 12:55:00,46.49,46.5,46.39,46.41,75560.8028335301,18.6806,18.6846,18.6404,18.6484,75560.8028
2006-10-19 13:00:00,46.4,46.5,46.4,46.49,77790.89597271416,18.6444,18.6846,18.6444,18.6806,77790.896
2006-10-19 13:05:00,46.49,46.58,46.46,46.57,88941.3616686344,18.6806,18.7167,18.6685,18.7127,88941.3617
2006-10-19 13:10:00,46.57,46.57,46.51,46.54,59687.78696051423,18.7127,18.7127,18.6886,18.7006,59687.787
2006-10-19 13:15:00,46.54,46.55,46.46,46.49,117801.39052866328,18.7006,18.7047,18.6685,18.6806,117801.3905
2006-10-19 13:20:00,46.5,46.52,46.47,46.51,84874.72123835761,18.6846,18.6926,18.6725,18.6886,84874.7212
2006-10-19 13:25:00,46.51,46.54,46.49,46.49,89597.27141545323,18.6886,18.7006,18.6806,18.6806,89597.2714
2006-10-19 13:30:00,46.49,46.58,46.48,46.58,57064.14797323888,18.6806,18.7167,18.6765,18.7167,57064.148
2006-10-19 13:35:00,46.58,46.65,46.57,46.64,130263.67571822116,18.7167,18.7448,18.7127,18.7408,130263.6757
2006-10-19 13:40:00,46.62,46.7,46.62,46.7,139052.8663255936,18.7328,18.7649,18.7328,18.7649,139052.8663
2006-10-19 13:45:00,46.71,46.71,46.65,46.7,94057.45769382131,18.769,18.769,18.7448,18.7649,94057.4577
2006-10-19 13:50:00,46.71,46.74,46.67,46.71,110061.65551620098,18.769,18.781,18.7529,18.769,110061.6555
2006-10-19 13:55:00,46.71,46.75,46.67,46.72,126197.03528794438,18.769,18.785,18.7529,18.773,126197.0353
2006-10-19 14:00:00,46.72,46.78,46.68,46.69,128033.58257903712,18.773,18.7971,18.7569,18.7609,128033.5826
2006-10-19 14:05:00,46.69,46.73,46.68,46.69,84874.72123835761,18.7609,18.777,18.7569,18.7609,84874.7212
2006-10-19 14:10:00,46.69,46.77,46.69,46.75,198084.743539289,18.7609,18.7931,18.7609,18.785,198084.7435
2006-10-19 14:15:00,46.75,46.77,46.74,46.74,99698.28151646334,18.785,18.7931,18.781,18.781,99698.2815
2006-10-19 14:20:00,46.75,46.8,46.72,46.8,86186.54073199528,18.785,18.8051,18.773,18.8051,86186.5407
2006-10-19 14:25:00,46.79,46.79,46.71,46.72,152039.8793126066,18.8011,18.8011,18.769,18.773,152039.8793
2006-10-19 14:30:00,46.72,46.73,46.66,46.68,67296.34002361275,18.773,18.777,18.7489,18.7569,67296.34
2006-10-19 14:35:00,46.67,46.71,46.66,46.68,84349.99344090253,18.7529,18.769,18.7489,18.7569,84349.9934
2006-10-19 14:40:00,46.68,46.69,46.65,46.65,94451.00354191264,18.7569,18.7609,18.7448,18.7448,94451.0035
2006-10-19 14:45:00,46.65,46.7,46.61,46.68,100878.91906073724,18.7448,18.7649,18.7288,18.7569,100878.9191
2006-10-19 14:50:00,46.68,46.69,46.65,46.67,66246.88442870261,18.7569,18.7609,18.7448,18.7529,66246.8844
2006-10-19 14:55:00,46.66,46.67,46.63,46.66,59425.4230617867,18.7489,18.7529,18.7368,18.7489,59425.4231
2006-10-19 15:00:00,46.65,46.67,46.63,46.64,59294.24111242293,18.7448,18.7529,18.7368,18.7408,59294.2411
2006-10-19 15:05:00,46.65,46.65,46.63,46.65,95631.64108618654,18.7448,18.7448,18.7368,18.7448,95631.6411
2006-10-19 15:10:00,46.64,46.65,46.58,46.6,85268.2670864489,18.7408,18.7448,18.7167,18.7248,85268.2671
2006-10-19 15:15:00,46.6,46.6,46.55,46.58,111767.02085792997,18.7248,18.7248,18.7047,18.7167,111767.0209
2006-10-19 15:20:00,46.57,46.58,46.5,46.51,290043.29004329006,18.7127,18.7167,18.6846,18.6886,290043.29
2006-10-19 15:25:00,46.52,46.68,46.51,46.66,177620.35943854126,18.6926,18.7569,18.6886,18.7489,177620.3594
2006-10-19 15:30:00,46.66,46.69,46.54,46.54,254230.6178669815,18.7489,18.7609,18.7006,18.7006,254230.6179
2006-10-19 15:35:00,46.55,46.63,46.52,46.61,200839.5644759281,18.7047,18.7368,18.6926,18.7288,200839.5645
2006-10-19 15:40:00,46.61,46.65,46.59,46.59,119637.937819756,18.7288,18.7448,18.7207,18.7207,119637.9378
2006-10-19 15:45:00,46.6,46.61,46.57,46.58,150859.2417683327,18.7248,18.7288,18.7127,18.7167,150859.2418
2006-10-19 15:50:00,46.57,46.61,46.55,46.61,239407.0575888758,18.7127,18.7288,18.7047,18.7288,239407.0576
2006-10-19 15:55:00,46.61,46.65,46.58,46.63,309195.8546504001,18.7288,18.7448,18.7167,18.7368,309195.8547
2006-10-20 09:30:00,46.88,46.88,46.59,46.61,1279942.27994228,18.8373,18.8373,18.7207,18.7288,1279942.2799
2006-10-20 09:35:00,46.63,46.64,46.52,46.59,205955.66050111505,18.7368,18.7408,18.6926,18.7207,205955.6605
2006-10-20 09:40:00,46.62,46.88,46.61,46.86,283090.6467270104,18.7328,18.8373,18.7288,18.8292,283090.6467
2006-10-20 09:45:00,46.86,47.01,46.74,46.99,252262.888626525,18.8292,18.8895,18.781,18.8815,252262.8886
2006-10-20 09:50:00,46.99,46.99,46.82,46.87,325987.1441689624,18.8815,18.8815,18.8132,18.8332,325987.1442
2006-10-20 09:55:00,46.88,46.91,46.69,46.8,479601.2068739341,18.8373,18.8493,18.7609,18.8051,479601.2069
2006-10-20 10:00:00,46.8,46.87,46.73,46.87,284927.1940181031,18.8051,18.8332,18.777,18.8332,284927.194
2006-10-20 10:05:00,46.88,46.96,46.84,46.87,290436.8358913814,18.8373,18.8694,18.8212,18.8332,290436.8359
2006-10-20 10:10:00,46.87,46.91,46.83,46.84,211334.1204250295,18.8332,18.8493,18.8172,18.8212,211334.1204
2006-10-20 10:15:00,46.84,46.86,46.74,46.74,183392.36521054705,18.8212,18.8292,18.781,18.781,183392.3652
2006-10-20 10:20:00,46.74,46.8,46.71,46.77,158992.52262888628,18.781,18.8051,18.769,18.7931,158992.5226
2006-10-20 10:25:00,46.77,46.81,46.74,46.78,158861.34067952252,18.7931,18.8091,18.781,18.7971,158861.3407
2006-10-20 10:30:00,46.78,46.78,46.63,46.65,147186.1471861472,18.7971,18.7971,18.7368,18.7448,147186.1472
2006-10-20 10:35:00,46.65,46.65,46.5,46.5,327692.50951069134,18.7448,18.7448,18.6846,18.6846,327692.5095
2006-10-20 10:40:00,46.5,46.58,46.48,46.54,199921.2908303817,18.6846,18.7167,18.6765,18.7006,199921.2908
2006-10-20 10:45:00,46.53,46.54,46.37,46.42,208579.2994883904,18.6966,18.7006,18.6323,18.6524,208579.2995
2006-10-20 10:50:00,46.42,46.52,46.39,46.49,305916.3059163059,18.6524,18.6926,18.6404,18.6806,305916.3059
2006-10-20 10:55:00,46.49,46.57,46.45,46.55,160829.06991997905,18.6806,18.7127,18.6645,18.7047,160829.0699
2006-10-20 11:00:00,46.55,46.72,46.5,46.68,147448.5110848747,18.7047,18.773,18.6846,18.7569,147448.5111
2006-10-20 11:05:00,46.68,46.7,46.5,46.61,199658.92693165425,18.7569,18.7649,18.6846,18.7288,199658.9269
2006-10-20 11:10:00,46.62,46.71,46.6,46.61,166207.52984389348,18.7328,18.769,18.7248,18.7288,166207.5298
2006-10-20 11:15:00,46.61,46.68,46.58,46.61,275088.5478158205,18.7288,18.7569,18.7167,18.7288,275088.5478
2006-10-20 11:20:00,46.61,46.64,46.49,46.52,190869.73632428172,18.7288,18.7408,18.6806,18.6926,190869.7363
2006-10-20 11:25:00,46.51,46.51,46.35,46.42,204512.6590581136,18.6886,18.6886,18.6243,18.6524,204512.6591
2006-10-20 11:30:00,46.42,46.42,46.2,46.21,242293.06047487867,18.6524,18.6524,18.564,18.568,242293.0605
2006-10-20 11:35:00,46.2,46.25,46.19,46.24,227863.04604486423,18.564,18.5841,18.56,18.5801,227863.046
2006-10-20 11:40:00,46.23,46.34,46.2,46.31,130919.58546504,18.5761,18.6203,18.564,18.6082,130919.5855
2006-10-20 11:45:00,46.31,46.31,46.18,46.26,91958.54650400105,18.6082,18.6082,18.556,18.5881,91958.5465
2006-10-20 11:50:00,46.25,46.31,46.23,46.25,76085.53063098517,18.5841,18.6082,18.5761,18.5841,76085.5306
2006-10-20 11:55:00,46.26,46.26,46.22,46.23,111504.65695920242,18.5881,18.5881,18.5721,18.5761,111504.657
2006-10-20 12:00:00,46.23,46.29,46.2,46.23,213039.4857667585,18.5761,18.6002,18.564,18.5761,213039.4858
2006-10-20 12:05:00,46.23,46.3,46.23,46.25,94975.7313393677,18.5761,18.6042,18.5761,18.5841,94975.7313
2006-10-20 12:10:00,46.25,46.26,46.19,46.2,81332.80860553589,18.5841,18.5881,18.56,18.564,81332.8086
2006-10-20 12:15:00,46.2,46.23,46.07,46.07,135379.7717434081,18.564,18.5761,18.5118,18.5118,135379.7717
2006-10-20 12:20:00,46.07,46.12,46.06,46.12,98517.64397218944,18.5118,18.5319,18.5078,18.5319,98517.644
2006-10-20 12:25:00,46.13,46.17,46.1,46.16,116358.38908566182,18.5359,18.552,18.5238,18.548,116358.3891
2006-10-20 12:30:00,46.16,46.29,46.16,46.27,91171.45480781845,18.548,18.6002,18.548,18.5922,91171.4548
2006-10-20 12:35:00,46.27,46.28,46.21,46.24,57851.23966942149,18.5922,18.5962,18.568,18.5801,57851.2397
2006-10-20 12:40:00,46.24,46.29,46.2,46.21,48930.86711268529,18.5801,18.6002,18.564,18.568,48930.8671
2006-10-20 12:45:00,46.2,46.32,46.2,46.3,71231.79850452578,18.564,18.6122,18.564,18.6042,71231.7985
2006-10-20 12:50:00,46.3,46.35,46.29,46.32,102846.64830119377,18.6042,18.6243,18.6002,18.6122,102846.6483
2006-10-20 12:55:00,46.32,46.35,46.29,46.31,45782.50032795488,18.6122,18.6243,18.6002,18.6082,45782.5003
2006-10-20 13:00:00,46.32,46.33,46.26,46.28,46963.13787222879,18.6122,18.6163,18.5881,18.5962,46963.1379
2006-10-20 13:05:00,46.28,46.29,46.22,46.23,56801.78407451135,18.5962,18.6002,18.5721,18.5761,56801.7841
2006-10-20 13:10:00,46.25,46.37,46.24,46.35,59950.15085924177,18.5841,18.6323,18.5801,18.6243,59950.1509
2006-10-20 13:15:00,46.35,46.45,46.35,46.45,43814.77108749836,18.6243,18.6645,18.6243,18.6645,43814.7711
2006-10-20 13:20:00,46.45,46.55,46.45,46.48,101010.10101010102,18.6645,18.7047,18.6645,18.6765,101010.101
2006-10-20 13:25:00,46.45,46.5,46.45,46.47,58244.78551751279,18.6645,18.6846,18.6645,18.6725,58244.7855
2006-10-20 13:30:00,46.49,46.49,46.41,46.42,72412.43604879969,18.6806,18.6806,18.6484,18.6524,72412.436
2006-10-20 13:35:00,46.42,46.43,46.4,46.4,42371.76964449692,18.6524,18.6564,18.6444,18.6444,42371.7696
2006-10-20 13:40:00,46.4,46.41,46.38,46.39,36075.03607503608,18.6444,18.6484,18.6364,18.6404,36075.0361
2006-10-20 13:45:00,46.38,46.38,46.33,46.33,34763.2165813984,18.6364,18.6364,18.6163,18.6163,34763.2166
2006-10-20 13:50:00,46.34,46.4,46.31,46.4,51029.778302505576,18.6203,18.6444,18.6082,18.6444,51029.7783
2006-10-20 13:55:00,46.4,46.41,46.32,46.35,47356.683720320085,18.6444,18.6484,18.6122,18.6243,47356.6837
2006-10-20 14:00:00,46.35,46.35,46.26,46.26,57326.51187196642,18.6243,18.6243,18.5881,18.5881,57326.5119
2006-10-20 14:05:00,46.27,46.36,46.26,46.29,71362.98045388954,18.5922,18.6283,18.5881,18.6002,71362.9805
2006-10-20 14:10:00,46.29,46.3,46.23,46.26,78053.2598714417,18.6002,18.6042,18.5761,18.5881,78053.2599
2006-10-20 14:15:00,46.25,46.29,46.25,46.27,49586.77685950413,18.5841,18.6002,18.5841,18.5922,49586.7769
2006-10-20 14:20:00,46.27,46.29,46.26,46.28,48930.86711268529,18.5922,18.6002,18.5881,18.5962,48930.8671
2006-10-20 14:25:00,46.26,46.28,46.23,46.26,52866.325593598325,18.5881,18.5962,18.5761,18.5881,52866.3256
2006-10-20 14:30:00,46.28,46.31,46.24,46.31,53915.78118850847,18.5962,18.6082,18.5801,18.6082,53915.7812
2006-10-20 14:35:00,46.31,46.32,46.3,46.31,106257.37898465172,18.6082,18.6122,18.6042,18.6082,106257.379
2006-10-20 14:40:00,46.31,46.32,46.29,46.29,63492.06349206349,18.6082,18.6122,18.6002,18.6002,63492.0635
2006-10-20 14:45:00,46.29,46.31,46.29,46.31,49455.59491014037,18.6002,18.6082,18.6002,18.6082,49455.5949
2006-10-20 14:50:00,46.31,46.32,46.26,46.27,63098.51764397219,18.6082,18.6122,18.5881,18.5922,63098.5176
2006-10-20 14:55:00,46.27,46.28,46.23,46.24,82513.4461498098,18.5922,18.5962,18.5761,18.5801,82513.4461
2006-10-20 15:00:00,46.23,46.26,46.21,46.22,59556.60501115047,18.5761,18.5881,18.568,18.5721,59556.605
2006-10-20 15:05:00,46.23,46.25,46.22,46.23,108093.92627574448,18.5761,18.5841,18.5721,18.5761,108093.9263
2006-10-20 15:10:00,46.23,46.24,46.22,46.24,65590.97468188377,18.5761,18.5801,18.5721,18.5801,65590.9747
2006-10-20 15:15:00,46.23,46.26,46.22,46.26,104552.01364292274,18.5761,18.5881,18.5721,18.5881,104552.0136
2006-10-20 15:20:00,46.26,46.34,46.26,46.33,127508.85478158206,18.5881,18.6203,18.5881,18.6163,127508.8548
2006-10-20 15:25:00,46.32,46.36,46.3,46.33,125541.12554112554,18.6122,18.6283,18.6042,18.6163,125541.1255
2006-10-20 15:30:00,46.33,46.39,46.32,46.36,115440.11544011543,18.6163,18.6404,18.6122,18.6283,115440.1154
2006-10-20 15:35:00,46.36,46.37,46.34,46.37,115964.84323757052,18.6283,18.6323,18.6203,18.6323,115964.8432
2006-10-20 15:40:00,46.37,46.41,46.34,46.36,148629.14862914864,18.6323,18.6484,18.6203,18.6283,148629.1486
2006-10-20 15:45:00,46.34,46.39,46.34,46.38,184573.0027548209,18.6203,18.6404,18.6203,18.6364,184573.0028
2006-10-20 15:50:00,46.38,46.39,46.36,46.38,198347.1074380165,18.6364,18.6404,18.6283,18.6364,198347.1074
2006-10-20 15:55:00,46.38,46.42,46.38,46.39,244260.7897153352,18.6364,18.6524,18.6364,18.6404,244260.7897
2006-10-23 09:30:00,45.91,45.93,45.62,45.82,458874.4588744589,18.4475,18.4555,18.331,18.4113,458874.4589
2006-10-23 09:35:00,45.82,45.98,45.82,45.97,191525.64607110064,18.4113,18.4756,18.4113,18.4716,191525.6461
2006-10-23 09:40:00,45.97,46.06,45.93,45.94,134723.8619965893,18.4716,18.5078,18.4555,18.4596,134723.862
2006-10-23 09:45:00,45.94,46.01,45.93,45.95,166601.0756919848,18.4596,18.4877,18.4555,18.4636,166601.0757
2006-10-23 09:50:00,45.94,46.0,45.9,46.0,132100.22300931392,18.4596,18.4837,18.4435,18.4837,132100.223
2006-10-23 09:55:00,46.0,46.12,45.95,46.09,190738.554374918,18.4837,18.5319,18.4636,18.5198,190738.5544
2006-10-23 10:00:00,46.09,46.09,45.97,45.97,152433.4251606979,18.5198,18.5198,18.4716,18.4716,152433.4252
2006-10-23 10:05:00,45.97,46.01,45.97,45.97,216056.6706021252,18.4716,18.4877,18.4716,18.4716,216056.6706
2006-10-23 10:10:00,45.97,46.24,45.97,46.13,302767.9391315755,18.4716,18.5801,18.4716,18.5359,302767.9391
2006-10-23 10:15:00,46.13,46.15,46.07,46.1,125672.30749048931,18.5359,18.5439,18.5118,18.5238,125672.3075
2006-10-23 10:20:00,46.1,46.25,46.07,46.25,304998.0322707596,18.5238,18.5841,18.5118,18.5841,304998.0323
2006-10-23 10:25:00,46.26,46.35,46.24,46.24,156893.61143906598,18.5881,18.6243,18.5801,18.5801,156893.6114
2006-10-23 10:30:00,46.24,46.32,46.22,46.26,135379.7717434081,18.5801,18.6122,18.5721,18.5881,135379.7717
2006-10-23 10:35:00,46.28,46.32,46.2,46.2,153614.0627049718,18.5962,18.6122,18.564,18.564,153614.0627
2006-10-23 10:40:00,46.2,46.25,46.13,46.13,229437.22943722943,18.564,18.5841,18.5359,18.5359,229437.2294
2006-10-23 10:45:00,46.13,46.19,46.0,46.0,127115.30893349076,18.5359,18.56,18.4837,18.4837,127115.3089
2006-10-23 10:50:00,46.0,46.1,46.0,46.1,144693.69014823562,18.4837,18.5238,18.4837,18.5238,144693.6901
2006-10-23 10:55:00,46.1,46.1,46.0,46.02,130394.85766758496,18.5238,18.5238,18.4837,18.4917,130394.8577
2006-10-23 11:00:00,46.01,46.03,46.0,46.01,180112.81647645283,18.4877,18.4957,18.4837,18.4877,180112.8165
2006-10-23 11:05:00,46.01,46.2,46.0,46.11,129345.4020726748,18.4877,18.564,18.4837,18.5279,129345.4021
2006-10-23 11:10:00,46.1,46.16,46.1,46.13,101010.10101010102,18.5238,18.548,18.5238,18.5359,101010.101
2006-10-23 11:15:00,46.13,46.17,46.11,46.15,124229.30604748787,18.5359,18.552,18.5279,18.5439,124229.306
2006-10-23 11:20:00,46.15,46.17,46.07,46.08,121868.03095894006,18.5439,18.552,18.5118,18.5158,121868.031
2006-10-23 11:25:00,46.07,46.07,45.97,45.99,207792.2077922078,18.5118,18.5118,18.4716,18.4796,207792.2078
2006-10-23 11:30:00,45.98,46.07,45.98,46.0,106913.28873147056,18.4756,18.5118,18.4756,18.4837,106913.2887
2006-10-23 11:35:00,46.0,46.0,45.97,45.99,106519.74288337924,18.4837,18.4837,18.4716,18.4796,106519.7429
2006-10-23 11:40:00,45.99,46.06,45.98,46.01,72674.79994752722,18.4796,18.5078,18.4756,18.4877,72674.7999
2006-10-23 11:45:00,46.0,46.09,45.96,46.0,113078.84035156763,18.4837,18.5198,18.4676,18.4837,113078.8404
2006-10-23 11:50:00,46.01,46.01,45.98,45.99,81726.35445362718,18.4877,18.4877,18.4756,18.4796,81726.3545
2006-10-23 11:55:00,45.99,46.0,45.97,45.99,48668.50321395776,18.4796,18.4837,18.4716,18.4796,48668.5032
2006-10-23 12:00:00,45.99,46.07,45.98,46.07,103896.1038961039,18.4796,18.5118,18.4756,18.5118,103896.1039
2006-10-23 12:05:00,46.06,46.07,46.03,46.06,49062.04906204907,18.5078,18.5118,18.4957,18.5078,49062.0491
2006-10-23 12:10:00,46.07,46.12,46.0,46.12,230617.8669815033,18.5118,18.5319,18.4837,18.5319,230617.867
2006-10-23 12:15:00,46.12,46.13,46.08,46.08,77397.35012462286,18.5319,18.5359,18.5158,18.5158,77397.3501
2006-10-23 12:20:00,46.08,46.1,46.07,46.08,86580.08658008659,18.5158,18.5238,18.5118,18.5158,86580.0866
2006-10-23 12:25:00,46.08,46.19,46.07,46.17,104552.01364292274,18.5158,18.56,18.5118,18.552,104552.0136
2006-10-23 12:30:00,46.17,46.19,46.13,46.16,42896.49744195199,18.552,18.56,18.5359,18.548,42896.4974
2006-10-23 12:35:00,46.16,46.19,46.13,46.16,123835.76019939657,18.548,18.56,18.5359,18.548,123835.7602
2006-10-23 12:40:00,46.16,46.19,46.13,46.13,58113.60356814903,18.548,18.56,18.5359,18.5359,58113.6036
2006-10-23 12:45:00,46.13,46.16,46.12,46.12,59294.24111242293,18.5359,18.548,18.5319,18.5319,59294.2411
2006-10-23 12:50:00,46.13,46.13,46.07,46.1,69001.70536534172,18.5359,18.5359,18.5118,18.5238,69001.7054
2006-10-23 12:55:00,46.11,46.16,46.1,46.13,113210.0223009314,18.5279,18.548,18.5238,18.5359,113210.0223
2006-10-23 13:00:00,46.13,46.25,46.13,46.21,225239.4070575889,18.5359,18.5841,18.5359,18.568,225239.4071
2006-10-23 13:05:00,46.21,46.23,46.11,46.12,162796.79916043553,18.568,18.5761,18.5279,18.5319,162796.7992
2006-10-23 13:10:00,46.12,46.16,46.04,46.07,66640.43027679392,18.5319,18.548,18.4997,18.5118,66640.4303
2006-10-23 13:15:00,46.07,46.1,46.06,46.09,43683.589138134594,18.5118,18.5238,18.5078,18.5198,43683.5891
2006-10-23 13:20:00,46.08,46.11,46.05,46.05,35812.672176308544,18.5158,18.5279,18.5038,18.5038,35812.6722
2006-10-23 13:25:00,46.06,46.07,46.04,46.07,62180.243998425816,18.5078,18.5118,18.4997,18.5118,62180.244
2006-10-23 13:30:00,46.06,46.06,46.0,46.01,91433.81870654598,18.5078,18.5078,18.4837,18.4877,91433.8187
2006-10-23 13:35:00,46.01,46.02,46.0,46.0,99829.46346582712,18.4877,18.4917,18.4837,18.4837,99829.4635
2006-10-23 13:40:00,46.01,46.04,45.99,46.03,94057.45769382131,18.4877,18.4997,18.4796,18.4957,94057.4577
2006-10-23 13:45:00,46.03,46.04,45.98,46.01,73986.6194411649,18.4957,18.4997,18.4756,18.4877,73986.6194
2006-10-23 13:50:00,46.0,46.03,46.0,46.01,88678.99776990687,18.4837,18.4957,18.4837,18.4877,88678.9978
2006-10-23 13:55:00,46.01,46.02,45.97,46.0,106126.19703528794,18.4877,18.4917,18.4716,18.4837,106126.197
2006-10-23 14:00:00,46.0,46.01,45.79,45.82,203069.65761511217,18.4837,18.4877,18.3993,18.4113,203069.6576
2006-10-23 14:05:00,45.83,45.92,45.81,45.92,143513.0526039617,18.4154,18.4515,18.4073,18.4515,143513.0526
2006-10-23 14:10:00,45.93,46.0,45.91,45.97,116096.02518693428,18.4555,18.4837,18.4475,18.4716,116096.0252
2006-10-23 14:15:00,45.97,45.97,45.86,45.87,77528.53207398663,18.4716,18.4716,18.4274,18.4314,77528.5321
2006-10-23 14:20:00,45.87,45.94,45.86,45.88,68739.34146661419,18.4314,18.4596,18.4274,18.4354,68739.3415
2006-10-23 14:25:00,45.88,45.91,45.88,45.9,86711.26852945035,18.4354,18.4475,18.4354,18.4435,86711.2685
2006-10-23 14:30:00,45.9,45.91,45.86,45.87,112160.56670602126,18.4435,18.4475,18.4274,18.4314,112160.5667
2006-10-23 14:35:00,45.88,45.88,45.83,45.83,134199.1341991342,18.4354,18.4354,18.4154,18.4154,134199.1342
2006-10-23 14:40:00,45.84,45.84,45.81,45.83,119900.30171848352,18.4194,18.4194,18.4073,18.4154,119900.3017
2006-10-23 14:45:00,45.82,45.91,45.82,45.91,248065.06624688444,18.4113,18.4475,18.4113,18.4475,248065.0662
2006-10-23 14:50:00,45.91,45.96,45.89,45.93,130526.0396169487,18.4475,18.4676,18.4395,18.4555,130526.0396
2006-10-23 14:55:00,45.93,46.05,45.93,46.05,102190.73855437493,18.4555,18.5038,18.4555,18.5038,102190.7386
2006-10-23 15:00:00,46.05,46.12,46.0,46.11,158861.34067952252,18.5038,18.5319,18.4837,18.5279,158861.3407
2006-10-23 15:05:00,46.11,46.17,46.05,46.16,155581.79194542833,18.5279,18.552,18.5038,18.548,155581.7919
2006-10-23 15:10:00,46.16,46.2,46.15,46.15,81988.71835235471,18.548,18.564,18.5439,18.5439,81988.7184
2006-10-23 15:15:00,46.16,46.2,46.13,46.16,143250.68870523418,18.548,18.564,18.5359,18.548,143250.6887
2006-10-23 15:20:00,46.16,46.24,46.16,46.22,170405.35222353405,18.548,18.5801,18.548,18.5721,170405.3522
2006-10-23 15:25:00,46.22,46.28,46.2,46.26,83169.35589662862,18.5721,18.5962,18.564,18.5881,83169.3559
2006-10-23 15:30:00,46.27,46.32,46.26,46.29,135510.95369277187,18.5922,18.6122,18.5881,18.6002,135510.9537
2006-10-23 15:35:00,46.29,46.3,46.2,46.23,158074.2489833399,18.6002,18.6042,18.564,18.5761,158074.249
2006-10-23 15:40:00,46.23,46.31,46.23,46.28,214744.8511084875,18.5761,18.6082,18.5761,18.5962,214744.8511
2006-10-23 15:45:00,46.27,46.35,46.26,46.31,212121.21212121213,18.5922,18.6243,18.5881,18.6082,212121.2121
2006-10-23 15:50:00,46.31,46.36,46.29,46.31,237045.782500328,18.6082,18.6283,18.6002,18.6082,237045.7825
2006-10-23 15:55:00,46.29,46.31,46.19,46.28,454283.090646727,18.6002,18.6082,18.56,18.5962,454283.0906
2006-10-24 09:30:00,45.89,46.04,45.85,45.91,320083.9564475928,18.4395,18.4997,18.4234,18.4475,320083.9564
2006-10-24 09:35:00,45.91,46.07,45.86,46.01,149285.05837596746,18.4475,18.5118,18.4274,18.4877,149285.0584
2006-10-24 09:40:00,46.04,46.07,46.01,46.01,117145.48078184442,18.4997,18.5118,18.4877,18.4877,117145.4808
2006-10-24 09:45:00,46.01,46.05,45.97,46.05,160697.88797061524,18.4877,18.5038,18.4716,18.5038,160697.888
2006-10-24 09:50:00,46.05,46.17,46.02,46.17,278236.9146005509,18.5038,18.552,18.4917,18.552,278236.9146
2006-10-24 09:55:00,46.17,46.2,46.1,46.15,135379.7717434081,18.552,18.564,18.5238,18.5439,135379.7717
2006-10-24 10:00:00,46.15,46.17,46.1,46.15,124098.1240981241,18.5439,18.552,18.5238,18.5439,124098.1241
2006-10-24 10:05:00,46.15,46.27,46.13,46.17,278630.46044864226,18.5439,18.5922,18.5359,18.552,278630.4604
2006-10-24 10:10:00,46.16,46.27,46.13,46.23,173028.99121080938,18.548,18.5922,18.5359,18.5761,173028.9912
2006-10-24 10:15:00,46.23,46.24,46.14,46.21,155188.24609733702,18.5761,18.5801,18.5399,18.568,155188.2461
2006-10-24 10:20:00,46.21,46.27,46.13,46.13,146399.05548996458,18.568,18.5922,18.5359,18.5359,146399.0555
2006-10-24 10:25:00,46.13,46.17,46.13,46.13,181686.9998688181,18.5359,18.552,18.5359,18.5359,181686.9999
2006-10-24 10:30:00,46.14,46.23,46.13,46.2,195067.55870392235,18.5399,18.5761,18.5359,18.564,195067.5587
2006-10-24 10:35:00,46.19,46.36,46.13,46.36,248852.15794306705,18.56,18.6283,18.5359,18.6283,248852.1579
2006-10-24 10:40:00,46.35,46.45,46.34,46.37,252918.79837334383,18.6243,18.6645,18.6203,18.6323,252918.7984
2006-10-24 10:45:00,46.39,46.52,46.39,46.46,198871.8352354716,18.6404,18.6926,18.6404,18.6685,198871.8352
2006-10-24 10:50:00,46.49,46.56,46.46,46.55,135248.58979404435,18.6806,18.7087,18.6685,18.7047,135248.5898
2006-10-24 10:55:00,46.55,46.69,46.55,46.68,179588.08867899777,18.7047,18.7609,18.7047,18.7569,179588.0887
2006-10-24 11:00:00,46.68,46.77,46.68,46.74,274695.00196772924,18.7569,18.7931,18.7569,18.781,274695.002
2006-10-24 11:05:00,46.74,46.77,46.71,46.76,230486.6850321396,18.781,18.7931,18.769,18.789,230486.685
2006-10-24 11:10:00,46.76,46.81,46.57,46.61,228912.5016397744,18.789,18.8091,18.7127,18.7288,228912.5016
2006-10-24 11:15:00,46.62,46.72,46.61,46.68,232979.1420700512,18.7328,18.773,18.7288,18.7569,232979.1421
2006-10-24 11:20:00,46.68,46.69,46.55,46.58,147054.96523678344,18.7569,18.7609,18.7047,18.7167,147054.9652
2006-10-24 11:25:00,46.58,46.68,46.56,46.67,110192.83746556472,18.7167,18.7569,18.7087,18.7529,110192.8375
2006-10-24 11:30:00,46.66,46.69,46.62,46.64,99567.09956709958,18.7489,18.7609,18.7328,18.7408,99567.0996
2006-10-24 11:35:00,46.65,46.68,46.64,46.68,75036.07503607504,18.7448,18.7569,18.7408,18.7569,75036.075
2006-10-24 11:40:00,46.68,46.77,46.68,46.74,196510.5601469238,18.7569,18.7931,18.7569,18.781,196510.5601
2006-10-24 11:45:00,46.74,46.8,46.74,46.77,100878.91906073724,18.781,18.8051,18.781,18.7931,100878.9191
2006-10-24 11:50:00,46.77,46.81,46.74,46.74,132362.58690804147,18.7931,18.8091,18.781,18.781,132362.5869
2006-10-24 11:55:00,46.74,46.79,46.65,46.77,81595.17250426342,18.781,18.8011,18.7448,18.7931,81595.1725
2006-10-24 12:00:00,46.77,46.8,46.71,46.74,164108.61865407322,18.7931,18.8051,18.769,18.781,164108.6187
2006-10-24 12:05:00,46.74,46.77,46.69,46.77,140495.86776859505,18.781,18.7931,18.7609,18.7931,140495.8678
2006-10-24 12:10:00,46.75,46.81,46.74,46.77,181162.272071363,18.785,18.8091,18.781,18.7931,181162.2721
2006-10-24 12:15:00,46.76,46.77,46.72,46.74,167388.1673881674,18.789,18.7931,18.773,18.781,167388.1674
2006-10-24 12:20:00,46.76,46.81,46.73,46.79,138659.3204775023,18.789,18.8091,18.777,18.8011,138659.3205
2006-10-24 12:25:00,46.79,46.8,46.73,46.77,98255.2800734619,18.8011,18.8051,18.777,18.7931,98255.2801
2006-10-24 12:30:00,46.77,46.85,46.74,46.81,116489.57103502558,18.7931,18.8252,18.781,18.8091,116489.571
2006-10-24 12:35:00,46.82,46.88,46.81,46.87,133412.0425029516,18.8132,18.8373,18.8091,18.8332,133412.0425
2006-10-24 12:40:00,46.87,46.99,46.87,46.98,248458.6120949757,18.8332,18.8815,18.8332,18.8774,248458.6121
2006-10-24 12:45:00,46.98,47.02,46.88,46.88,147579.6930342385,18.8774,18.8935,18.8373,18.8373,147579.693
2006-10-24 12:50:00,46.88,46.91,46.79,46.81,176439.72189426736,18.8373,18.8493,18.8011,18.8091,176439.7219
2006-10-24 12:55:00,46.81,46.81,46.68,46.68,140758.23166732257,18.8091,18.8091,18.7569,18.7569,140758.2317
2006-10-24 13:00:00,46.68,46.81,46.67,46.77,148366.7847304211,18.7569,18.8091,18.7529,18.7931,148366.7847
2006-10-24 13:05:00,46.77,46.82,46.72,46.8,86055.35878263152,18.7931,18.8132,18.773,18.8051,86055.3588
2006-10-24 13:10:00,46.8,46.81,46.77,46.8,83825.26564344746,18.8051,18.8091,18.7931,18.8051,83825.2656
2006-10-24 13:15:00,46.79,46.8,46.74,46.77,130001.31181949364,18.8011,18.8051,18.781,18.7931,130001.3118
2006-10-24 13:20:00,46.77,46.87,46.75,46.87,75954.34868162141,18.7931,18.8332,18.785,18.8332,75954.3487
2006-10-24 13:25:00,46.87,46.91,46.87,46.91,78971.53351698807,18.8332,18.8493,18.8332,18.8493,78971.5335
2006-10-24 13:30:00,46.91,46.96,46.9,46.93,122523.9407057589,18.8493,18.8694,18.8453,18.8574,122523.9407
2006-10-24 13:35:00,46.93,46.94,46.89,46.93,73461.89164370982,18.8574,18.8614,18.8413,18.8574,73461.8916
2006-10-24 13:40:00,46.92,46.93,46.76,46.76,155188.24609733702,18.8533,18.8574,18.789,18.789,155188.2461
2006-10-24 13:45:00,46.76,46.82,46.72,46.73,213170.66771612223,18.789,18.8132,18.773,18.777,213170.6677
2006-10-24 13:50:00,46.74,46.8,46.72,46.76,132493.76885740523,18.781,18.8051,18.773,18.789,132493.7689
2006-10-24 13:55:00,46.76,46.76,46.65,46.68,139315.23022432113,18.789,18.789,18.7448,18.7569,139315.2302
2006-10-24 14:00:00,46.68,46.71,46.58,46.58,124885.21579430671,18.7569,18.769,18.7167,18.7167,124885.2158
2006-10-24 14:05:00,46.58,46.73,46.57,46.65,190082.6446280992,18.7167,18.777,18.7127,18.7448,190082.6446
2006-10-24 14:10:00,46.64,46.73,46.61,46.72,282697.10087891907,18.7408,18.777,18.7288,18.773,282697.1009
2006-10-24 14:15:00,46.71,46.8,46.7,46.77,288469.10665092483,18.769,18.8051,18.7649,18.7931,288469.1067
2006-10-24 14:20:00,46.77,46.86,46.77,46.82,325855.9622195986,18.7931,18.8292,18.7931,18.8132,325855.9622
2006-10-24 14:25:00,46.81,46.85,46.77,46.84,170405.35222353405,18.8091,18.8252,18.7931,18.8212,170405.3522
2006-10-24 14:30:00,46.84,46.84,46.77,46.84,69919.9790108881,18.8212,18.8212,18.7931,18.8212,69919.979
2006-10-24 14:35:00,46.83,46.83,46.8,46.81,97074.642529188,18.8172,18.8172,18.8051,18.8091,97074.6425
2006-10-24 14:40:00,46.81,46.84,46.79,46.84,80939.26275744458,18.8091,18.8212,18.8011,18.8212,80939.2628
2006-10-24 14:45:00,46.84,46.86,46.8,46.82,116620.75298438936,18.8212,18.8292,18.8051,18.8132,116620.753
2006-10-24 14:50:00,46.82,46.86,46.8,46.85,189951.4626787354,18.8132,18.8292,18.8051,18.8252,189951.4627
2006-10-24 14:55:00,46.84,46.9,46.84,46.86,204512.6590581136,18.8212,18.8453,18.8212,18.8292,204512.6591
2006-10-24 15:00:00,46.85,46.9,46.84,46.9,126721.76308539943,18.8252,18.8453,18.8212,18.8453,126721.7631
2006-10-24 15:05:00,46.89,46.94,46.87,46.93,182867.637413092,18.8413,18.8614,18.8332,18.8574,182867.6374
2006-10-24 15:10:00,46.93,46.94,46.9,46.92,235209.2352092352,18.8574,18.8614,18.8453,18.8533,235209.2352
2006-10-24 15:15:00,46.91,46.94,46.88,46.93,121605.66706021252,18.8493,18.8614,18.8373,18.8574,121605.6671
2006-10-24 15:20:00,46.93,46.96,46.9,46.94,168831.16883116885,18.8574,18.8694,18.8453,18.8614,168831.1688
2006-10-24 15:25:00,46.94,46.99,46.88,46.88,247671.5203987932,18.8614,18.8815,18.8373,18.8373,247671.5204
2006-10-24 15:30:00,46.88,46.92,46.85,46.89,190738.554374918,18.8373,18.8533,18.8252,18.8413,190738.5544
2006-10-24 15:35:00,46.89,46.92,46.88,46.9,205168.56880493244,18.8413,18.8533,18.8373,18.8453,205168.5688
2006-10-24 15:40:00,46.89,46.9,46.86,46.87,232060.8684245048,18.8413,18.8453,18.8292,18.8332,232060.8684
2006-10-24 15:45:00,46.87,46.91,46.76,46.82,198609.47133674409,18.8332,18.8493,18.789,18.8132,198609.4713
2006-10-24 15:50:00,46.81,46.83,46.74,46.79,333989.2430801522,18.8091,18.8172,18.781,18.8011,333989.2431
2006-10-24 15:55:00,46.79,46.88,46.77,46.8,321920.5037386856,18.8011,18.8373,18.7931,18.8051,321920.5037
2006-10-25 09:30:00,46.61,46.81,46.61,46.81,326380.6900170537,18.7288,18.8091,18.7288,18.8091,326380.69
2006-10-25 09:35:00,46.81,46.85,46.62,46.85,270890.72543618,18.8091,18.8252,18.7328,18.8252,270890.7254
2006-10-25 09:40:00,46.86,47.07,46.85,47.05,277318.6409550046,18.8292,18.9136,18.8252,18.9056,277318.641
2006-10-25 09:45:00,47.03,47.19,47.03,47.19,306572.21566312475,18.8975,18.9618,18.8975,18.9618,306572.2157
2006-10-25 09:50:00,47.19,47.33,47.14,47.33,364948.1831300013,18.9618,19.0181,18.9417,19.0181,364948.1831
2006-10-25 09:55:00,47.32,47.45,47.18,47.29,383969.5657877476,19.0141,19.0663,18.9578,19.002,383969.5658
2006-10-25 10:00:00,47.29,47.29,47.04,47.15,187459.00564082383,19.002,19.002,18.9016,18.9458,187459.0056
2006-10-25 10:05:00,47.13,47.4,47.1,47.33,179456.906729634,18.9377,19.0462,18.9257,19.0181,179456.9067
2006-10-25 10:10:00,47.32,47.49,47.31,47.48,226813.5904499541,19.0141,19.0824,19.01,19.0784,226813.5904
2006-10-25 10:15:00,47.48,47.55,47.16,47.16,235078.05325987143,19.0784,19.1065,18.9498,18.9498,235078.0533
2006-10-25 10:20:00,47.17,47.31,47.16,47.26,157155.97533779353,18.9538,19.01,18.9498,18.99,157155.9753
2006-10-25 10:25:00,47.26,47.27,47.16,47.19,233241.5059687787,18.99,18.994,18.9498,18.9618,233241.506
2006-10-25 10:30:00,47.19,47.87,47.17,47.86,592155.3194280467,18.9618,19.2351,18.9538,19.231,592155.3194
2006-10-25 10:35:00,47.83,48.0,47.74,47.76,432769.2509510692,19.219,19.2873,19.1828,19.1909,432769.251
2006-10-25 10:40:00,47.76,47.88,47.73,47.87,453758.362849272,19.1909,19.2391,19.1788,19.2351,453758.3628
2006-10-25 10:45:00,47.86,48.01,47.85,48.01,435917.6177357996,19.231,19.2913,19.227,19.2913,435917.6177
2006-10-25 10:50:00,48.0,48.1,47.88,47.95,545323.3635051817,19.2873,19.3275,19.2391,19.2672,545323.3635
2006-10-25 10:55:00,47.95,47.99,47.89,47.95,288993.83444838,19.2672,19.2833,19.2431,19.2672,288993.8344
2006-10-25 11:00:00,47.96,48.06,47.87,48.06,421225.2394070576,19.2712,19.3114,19.2351,19.3114,421225.2394
2006-10-25 11:05:00,48.05,48.18,48.02,48.06,434081.0704447068,19.3074,19.3596,19.2953,19.3114,434081.0704
2006-10-25 11:10:00,48.06,48.09,47.96,47.99,314705.4965236784,19.3114,19.3235,19.2712,19.2833,314705.4965
2006-10-25 11:15:00,47.99,48.0,47.89,47.96,269841.2698412698,19.2833,19.2873,19.2431,19.2712,269841.2698
2006-10-25 11:20:00,47.96,47.97,47.83,47.83,362980.4538895448,19.2712,19.2752,19.219,19.219,362980.4539
2006-10-25 11:25:00,47.83,47.92,47.76,47.92,380427.6531549259,19.219,19.2552,19.1909,19.2552,380427.6532
2006-10-25 11:30:00,47.9,47.98,47.87,47.91,287026.1052079234,19.2471,19.2793,19.2351,19.2511,287026.1052
2006-10-25 11:35:00,47.91,47.96,47.9,47.92,533648.1700118064,19.2511,19.2712,19.2471,19.2552,533648.17
2006-10-25 11:40:00,47.93,47.93,47.86,47.87,186540.73199527743,19.2592,19.2592,19.231,19.2351,186540.732
2006-10-25 11:45:00,47.88,47.91,47.83,47.9,171848.3536665355,19.2391,19.2511,19.219,19.2471,171848.3537
2006-10-25 11:50:00,47.9,47.93,47.88,47.9,182474.09156500065,19.2471,19.2592,19.2391,19.2471,182474.0916
2006-10-25 11:55:00,47.9,48.01,47.86,47.86,133018.4966548603,19.2471,19.2913,19.231,19.231,133018.4967
2006-10-25 12:00:00,47.86,47.93,47.83,47.88,220910.40272858457,19.231,19.2592,19.219,19.2391,220910.4027
2006-10-25 12:05:00,47.88,47.9,47.83,47.83,120031.48366784732,19.2391,19.2471,19.219,19.219,120031.4837
2006-10-25 12:10:00,47.83,47.84,47.82,47.83,90515.5450609996,19.219,19.223,19.215,19.219,90515.5451
2006-10-25 12:15:00,47.83,47.83,47.8,47.81,97992.91617473436,19.219,19.219,19.2069,19.211,97992.9162
2006-10-25 12:20:00,47.8,47.82,47.8,47.81,85792.99488390397,19.2069,19.215,19.2069,19.211,85792.9949
2006-10-25 12:25:00,47.81,47.83,47.74,47.74,156368.8836416109,19.211,19.219,19.1828,19.1828,156368.8836
2006-10-25 12:30:00,47.74,47.77,47.66,47.72,186016.0041978224,19.1828,19.1949,19.1507,19.1748,186016.0042
2006-10-25 12:35:00,47.72,47.74,47.64,47.66,126197.03528794438,19.1748,19.1828,19.1426,19.1507,126197.0353
2006-10-25 12:40:00,47.66,47.68,47.64,47.64,159648.4323757051,19.1507,19.1587,19.1426,19.1426,159648.4324
2006-10-25 12:45:00,47.64,47.67,47.64,47.64,136822.77318640955,19.1426,19.1547,19.1426,19.1426,136822.7732
2006-10-25 12:50:00,47.64,47.67,47.63,47.67,161222.61576807033,19.1426,19.1547,19.1386,19.1547,161222.6158
2006-10-25 12:55:00,47.67,47.67,47.6,47.67,117539.02662993572,19.1547,19.1547,19.1266,19.1547,117539.0266
2006-10-25 13:00:00,47.66,47.75,47.66,47.74,109799.29161747344,19.1507,19.1868,19.1507,19.1828,109799.2916
2006-10-25 13:05:00,47.75,47.84,47.74,47.83,131575.49521185886,19.1868,19.223,19.1828,19.219,131575.4952
2006-10-25 13:10:00,47.83,47.91,47.83,47.87,119375.57392102848,19.219,19.2511,19.219,19.2351,119375.5739
2006-10-25 13:15:00,47.88,47.91,47.87,47.9,84743.53928899384,19.2391,19.2511,19.2351,19.2471,84743.5393
2006-10-25 13:20:00,47.9,47.9,47.87,47.89,99960.64541519088,19.2471,19.2471,19.2351,19.2431,99960.6454
2006-10-25 13:25:00,47.88,47.9,47.86,47.88,53653.417289780926,19.2391,19.2471,19.231,19.2391,53653.4173
2006-10-25 13:30:00,47.87,47.93,47.85,47.92,80414.53495998951,19.2351,19.2592,19.227,19.2552,80414.535
2006-10-25 13:35:00,47.92,47.93,47.81,47.81,63754.42739079103,19.2552,19.2592,19.211,19.211,63754.4274
2006-10-25 13:40:00,47.82,47.83,47.8,47.81,69919.9790108881,19.215,19.219,19.2069,19.211,69919.979
2006-10-25 13:45:00,47.81,47.82,47.78,47.8,46569.59202413748,19.211,19.215,19.1989,19.2069,46569.592
2006-10-25 13:50:00,47.79,47.85,47.79,47.85,46569.59202413748,19.2029,19.227,19.2029,19.227,46569.592
2006-10-25 13:55:00,47.85,47.85,47.8,47.83,56145.87432769251,19.227,19.227,19.2069,19.219,56145.8743
2006-10-25 14:00:00,47.82,47.92,47.82,47.9,92483.27430145611,19.215,19.2552,19.215,19.2471,92483.2743
2006-10-25 14:05:00,47.9,47.92,47.83,47.83,69264.06926406927,19.2471,19.2552,19.219,19.219,69264.0693
2006-10-25 14:10:00,47.83,47.89,47.76,47.88,170011.80637544274,19.219,19.2431,19.1909,19.2391,170011.8064
2006-10-25 14:15:00,47.88,47.96,47.82,47.95,243211.33412042505,19.2391,19.2712,19.215,19.2672,243211.3341
2006-10-25 14:20:00,47.96,47.99,47.95,47.99,220910.40272858457,19.2712,19.2833,19.2672,19.2833,220910.4027
2006-10-25 14:25:00,47.99,48.02,47.89,47.91,241112.42293060475,19.2833,19.2953,19.2431,19.2511,241112.4229
2006-10-25 14:30:00,47.93,47.96,47.89,47.91,176570.90384363112,19.2592,19.2712,19.2431,19.2511,176570.9038
2006-10-25 14:35:00,47.91,47.93,47.83,47.85,176308.53994490358,19.2511,19.2592,19.219,19.227,176308.5399
2006-10-25 14:40:00,47.84,47.9,47.8,47.81,213957.75941230488,19.223,19.2471,19.2069,19.211,213957.7594
2006-10-25 14:45:00,47.8,47.94,47.78,47.9,132756.13275613275,19.2069,19.2632,19.1989,19.2471,132756.1328
2006-10-25 14:50:00,47.9,47.99,47.88,47.99,561983.4710743802,19.2471,19.2833,19.2391,19.2833,561983.4711
2006-10-25 14:55:00,47.99,48.02,47.95,48.01,115702.47933884298,19.2833,19.2953,19.2672,19.2913,115702.4793
2006-10-25 15:00:00,48.02,48.06,47.99,48.05,197953.56158992523,19.2953,19.3114,19.2833,19.3074,197953.5616
2006-10-25 15:05:00,48.06,48.15,48.03,48.03,193231.0114128296,19.3114,19.3476,19.2994,19.2994,193231.0114
2006-10-25 15:10:00,48.03,48.1,48.0,48.06,152171.06126197035,19.2994,19.3275,19.2873,19.3114,152171.0613
2006-10-25 15:15:00,48.05,48.09,47.96,48.06,132231.40495867768,19.3074,19.3235,19.2712,19.3114,132231.405
2006-10-25 15:20:00,48.06,48.09,48.02,48.03,142857.14285714287,19.3114,19.3235,19.2953,19.2994,142857.1429
2006-10-25 15:25:00,48.04,48.05,47.99,47.99,127377.67283221828,19.3034,19.3074,19.2833,19.2833,127377.6728
2006-10-25 15:30:00,47.99,48.02,47.97,47.99,171979.53561589925,19.2833,19.2953,19.2752,19.2833,171979.5356
2006-10-25 15:35:00,47.99,48.02,47.96,48.02,251082.25108225108,19.2833,19.2953,19.2712,19.2953,251082.2511
2006-10-25 15:40:00,48.02,48.03,47.98,48.01,235865.14495605405,19.2953,19.2994,19.2793,19.2913,235865.145
2006-10-25 15:45:00,48.01,48.01,47.89,47.91,415190.8697363243,19.2913,19.2913,19.2431,19.2511,415190.8697
2006-10-25 15:50:00,47.91,47.92,47.82,47.9,372556.7361930998,19.2511,19.2552,19.215,19.2471,372556.7362
2006-10-25 15:55:00,47.9,47.93,47.86,47.89,425947.7895841532,19.2471,19.2592,19.231,19.2431,425947.7896
2006-10-26 09:30:00,48.22,48.25,48.03,48.08,345008.52682670864,19.3757,19.3878,19.2994,19.3194,345008.5268
2006-10-26 09:35:00,48.08,48.08,47.93,47.97,185884.82224845863,19.3194,19.3194,19.2592,19.2752,185884.8222
2006-10-26 09:40:00,47.96,48.06,47.96,48.02,155188.24609733702,19.2712,19.3114,19.2712,19.2953,155188.2461
2006-10-26 09:45:00,48.02,48.04,47.86,47.86,178800.99698281518,19.2953,19.3034,19.231,19.231,178800.997
2006-10-26 09:50:00,47.86,47.87,47.79,47.8,220385.67493112947,19.231,19.2351,19.2029,19.2069,220385.6749
2006-10-26 09:55:00,47.8,47.83,47.69,47.74,183785.9110586384,19.2069,19.219,19.1627,19.1828,183785.9111
2006-10-26 10:00:00,47.75,47.77,47.62,47.74,211202.93847566567,19.1868,19.1949,19.1346,19.1828,211202.9385
2006-10-26 10:05:00,47.76,47.8,47.68,47.68,336219.33621933626,19.1909,19.2069,19.1587,19.1587,336219.3362
2006-10-26 10:10:00,47.74,47.94,47.68,47.94,329266.69290305657,19.1828,19.2632,19.1587,19.2632,329266.6929
2006-10-26 10:15:00,47.94,48.02,47.93,47.96,288206.7427521973,19.2632,19.2953,19.2592,19.2712,288206.7428
2006-10-26 10:20:00,47.95,47.95,47.74,47.88,233110.32401941493,19.2672,19.2672,19.1828,19.2391,233110.324
2006-10-26 10:25:00,47.88,47.9,47.7,47.7,218942.67348812803,19.2391,19.2471,19.1668,19.1668,218942.6735
2006-10-26 10:30:00,47.7,47.86,47.69,47.69,351829.9881936246,19.1668,19.231,19.1627,19.1627,351829.9882
2006-10-26 10:35:00,47.69,47.92,47.61,47.88,279286.3701954611,19.1627,19.2552,19.1306,19.2391,279286.3702
2006-10-26 10:40:00,47.87,47.87,47.64,47.71,277318.6409550046,19.2351,19.2351,19.1426,19.1708,277318.641
2006-10-26 10:45:00,47.72,47.91,47.71,47.89,212514.75796930343,19.1748,19.2511,19.1708,19.2431,212514.758
2006-10-26 10:50:00,47.9,47.9,47.67,47.68,306047.4878656697,19.2471,19.2471,19.1547,19.1587,306047.4879
2006-10-26 10:55:00,47.68,47.7,47.58,47.61,255017.70956316413,19.1587,19.1668,19.1185,19.1306,255017.7096
2006-10-26 11:00:00,47.61,47.65,47.39,47.42,192575.1016660108,19.1306,19.1467,19.0422,19.0542,192575.1017
2006-10-26 11:05:00,47.42,47.48,47.38,47.4,183261.1832611833,19.0542,19.0784,19.0382,19.0462,183261.1833
2006-10-26 11:10:00,47.39,47.4,47.26,47.27,262232.7167781713,19.0422,19.0462,18.99,18.994,262232.7168
2006-10-26 11:15:00,47.27,47.44,47.2,47.41,163190.34500852684,18.994,19.0623,18.9658,19.0502,163190.345
2006-10-26 11:20:00,47.4,47.42,47.32,47.42,108356.290174472,19.0462,19.0542,19.0141,19.0542,108356.2902
2006-10-26 11:25:00,47.45,47.51,47.41,47.48,140102.32192050375,19.0663,19.0904,19.0502,19.0784,140102.3219
2006-10-26 11:30:00,47.48,47.53,47.38,47.39,99435.9176177358,19.0784,19.0984,19.0382,19.0422,99435.9176
2006-10-26 11:35:00,47.38,47.39,47.27,47.32,150728.0598189689,19.0382,19.0422,18.994,19.0141,150728.0598
2006-10-26 11:40:00,47.32,47.35,47.06,47.08,173160.17316017317,19.0141,19.0261,18.9096,18.9176,173160.1732
2006-10-26 11:45:00,47.08,47.32,47.07,47.32,114653.02374393283,18.9176,19.0141,18.9136,19.0141,114653.0237
2006-10-26 11:50:00,47.32,47.35,47.2,47.32,77528.53207398663,19.0141,19.0261,18.9658,19.0141,77528.5321
2006-10-26 11:55:00,47.31,47.35,47.26,47.35,142463.59700905156,19.01,19.0261,18.99,19.0261,142463.597
2006-10-26 12:00:00,47.35,47.48,47.32,47.47,109143.3818706546,19.0261,19.0784,19.0141,19.0743,109143.3819
2006-10-26 12:05:00,47.46,47.49,47.35,47.4,112816.4764528401,19.0703,19.0824,19.0261,19.0462,112816.4765
2006-10-26 12:10:00,47.4,47.4,47.29,47.37,84481.1753902663,19.0462,19.0462,19.002,19.0342,84481.1754
2006-10-26 12:15:00,47.37,47.53,47.33,47.53,134330.31614849798,19.0342,19.0984,19.0181,19.0984,134330.3161
2006-10-26 12:20:00,47.52,47.56,47.46,47.54,96025.18693427784,19.0944,19.1105,19.0703,19.1025,96025.1869
2006-10-26 12:25:00,47.53,47.61,47.42,47.42,149416.24032533125,19.0984,19.1306,19.0542,19.0542,149416.2403
2006-10-26 12:30:00,47.42,47.48,47.35,47.41,90253.18116227209,19.0542,19.0784,19.0261,19.0502,90253.1812
2006-10-26 12:35:00,47.41,47.49,47.4,47.48,62442.60789715336,19.0502,19.0824,19.0462,19.0784,62442.6079
2006-10-26 12:40:00,47.48,47.62,47.43,47.62,68214.61366915912,19.0784,19.1346,19.0583,19.1346,68214.6137
2006-10-26 12:45:00,47.61,47.62,47.53,47.55,80939.26275744458,19.1306,19.1346,19.0984,19.1065,80939.2628
2006-10-26 12:50:00,47.57,47.58,47.52,47.58,103764.92194674013,19.1145,19.1185,19.0944,19.1185,103764.9219
2006-10-26 12:55:00,47.57,47.62,47.53,47.62,58769.513314967866,19.1145,19.1346,19.0984,19.1346,58769.5133
2006-10-26 13:00:00,47.62,47.62,47.49,47.52,79233.8974157156,19.1346,19.1346,19.0824,19.0944,79233.8974
2006-10-26 13:05:00,47.51,47.55,47.44,47.5,55489.96458087368,19.0904,19.1065,19.0623,19.0864,55489.9646
2006-10-26 13:10:00,47.51,47.53,47.42,47.46,110586.38331365604,19.0904,19.0984,19.0542,19.0703,110586.3833
2006-10-26 13:15:00,47.45,47.55,47.42,47.53,73724.25554243736,19.0663,19.1065,19.0542,19.0984,73724.2555
2006-10-26 13:20:00,47.53,47.58,47.42,47.42,97205.82447855176,19.0984,19.1185,19.0542,19.0542,97205.8245
2006-10-26 13:25:00,47.43,47.5,47.42,47.42,57851.23966942149,19.0583,19.0864,19.0542,19.0542,57851.2397
2006-10-26 13:30:00,47.44,47.45,47.34,47.42,86055.35878263152,19.0623,19.0663,19.0221,19.0542,86055.3588
2006-10-26 13:35:00,47.42,47.55,47.38,47.52,86317.72268135905,19.0542,19.1065,19.0382,19.0944,86317.7227
2006-10-26 13:40:00,47.51,47.52,47.43,47.47,63360.881542699724,19.0904,19.0944,19.0583,19.0743,63360.8815
2006-10-26 13:45:00,47.47,47.54,47.47,47.51,59031.8772136954,19.0743,19.1025,19.0743,19.0904,59031.8772
2006-10-26 13:50:00,47.51,47.51,47.44,47.44,125803.48943985307,19.0904,19.0904,19.0623,19.0623,125803.4894
2006-10-26 13:55:00,47.44,47.44,47.35,47.42,83956.44759281124,19.0623,19.0623,19.0261,19.0542,83956.4476
2006-10-26 14:00:00,47.41,47.42,47.3,47.31,156762.42948970222,19.0502,19.0542,19.006,19.01,156762.4295
2006-10-26 14:05:00,47.31,47.34,47.26,47.26,102059.55660501117,19.01,19.0221,18.99,18.99,102059.5566
2006-10-26 14:10:00,47.27,47.31,47.22,47.26,87498.36022563296,18.994,19.01,18.9739,18.99,87498.3602
2006-10-26 14:15:00,47.25,47.35,47.23,47.35,93663.91184573004,18.9859,19.0261,18.9779,19.0261,93663.9118
2006-10-26 14:20:00,47.34,47.4,47.34,47.4,54440.50898596353,19.0221,19.0462,19.0221,19.0462,54440.509
2006-10-26 14:25:00,47.38,47.48,47.36,47.37,80152.17106126198,19.0382,19.0784,19.0301,19.0342,80152.1711
2006-10-26 14:30:00,47.36,47.37,47.25,47.26,88547.8158205431,19.0301,19.0342,18.9859,18.99,88547.8158
2006-10-26 14:35:00,47.26,47.26,47.19,47.19,91302.63675718222,18.99,18.99,18.9618,18.9618,91302.6368
2006-10-26 14:40:00,47.19,47.22,47.14,47.21,111111.11111111112,18.9618,18.9739,18.9417,18.9699,111111.1111
2006-10-26 14:45:00,47.22,47.24,47.19,47.24,80939.26275744458,18.9739,18.9819,18.9618,18.9819,80939.2628
2006-10-26 14:50:00,47.25,47.29,47.23,47.27,167256.98543880362,18.9859,19.002,18.9779,18.994,167256.9854
2006-10-26 14:55:00,47.28,47.34,47.25,47.29,197166.4698937426,18.998,19.0221,18.9859,19.002,197166.4699
2006-10-26 15:00:00,47.29,47.35,47.29,47.32,78840.3515676243,19.002,19.0261,19.002,19.0141,78840.3516
2006-10-26 15:05:00,47.32,47.39,47.31,47.31,78840.3515676243,19.0141,19.0422,19.01,19.01,78840.3516
2006-10-26 15:10:00,47.32,47.41,47.32,47.37,88416.63387117932,19.0141,19.0502,19.0141,19.0342,88416.6339
2006-10-26 15:15:00,47.38,47.38,47.27,47.29,90515.5450609996,19.0382,19.0382,18.994,19.002,90515.5451
2006-10-26 15:20:00,47.29,47.39,47.29,47.32,104552.01364292274,19.002,19.0422,19.002,19.0141,104552.0136
2006-10-26 15:25:00,47.32,47.38,47.32,47.37,113210.0223009314,19.0141,19.0382,19.0141,19.0342,113210.0223
2006-10-26 15:30:00,47.37,47.42,47.34,47.41,191525.64607110064,19.0342,19.0542,19.0221,19.0502,191525.6461
2006-10-26 15:35:00,47.41,47.51,47.38,47.5,256198.347107438,19.0502,19.0904,19.0382,19.0864,256198.3471
2006-10-26 15:40:00,47.51,47.51,47.45,47.48,99435.9176177358,19.0904,19.0904,19.0663,19.0784,99435.9176
2006-10-26 15:45:00,47.47,47.49,47.45,47.48,177489.1774891775,19.0743,19.0824,19.0663,19.0784,177489.1775
2006-10-26 15:50:00,47.48,47.53,47.47,47.48,189164.3709825528,19.0784,19.0984,19.0743,19.0784,189164.371
2006-10-26 15:55:00,47.48,47.49,47.4,47.42,218024.39984258168,19.0784,19.0824,19.0462,19.0542,218024.3998
2006-10-27 09:30:00,47.26,47.26,46.89,47.0,217237.30814639907,19.1017,19.1017,18.9521,18.9966,217237.3081
2006-10-27 09:35:00,47.0,47.13,47.0,47.01,205299.75075429623,18.9966,19.0491,18.9966,19.0006,205299.7508
2006-10-27 09:40:00,47.01,47.11,47.01,47.03,152433.4251606979,19.0006,19.041,19.0006,19.0087,152433.4252
2006-10-27 09:45:00,47.04,47.11,47.03,47.07,136035.68149022694,19.0128,19.041,19.0087,19.0249,136035.6815
2006-10-27 09:50:00,47.05,47.06,46.88,46.97,166732.25764134855,19.0168,19.0208,18.9481,18.9845,166732.2576
2006-10-27 09:55:00,46.96,47.02,46.93,47.0,91171.45480781845,18.9804,19.0047,18.9683,18.9966,91171.4548
2006-10-27 10:00:00,47.0,47.08,47.0,47.03,159517.25042634134,18.9966,19.0289,18.9966,19.0087,159517.2504
2006-10-27 10:05:00,47.03,47.07,46.89,46.96,181293.4540207268,19.0087,19.0249,18.9521,18.9804,181293.454
2006-10-27 10:10:00,46.96,47.02,46.93,46.98,109930.4735668372,18.9804,19.0047,18.9683,18.9885,109930.4736
2006-10-27 10:15:00,46.96,47.03,46.89,46.92,195985.83234946872,18.9804,19.0087,18.9521,18.9643,195985.8323
2006-10-27 10:20:00,46.92,46.93,46.81,46.91,244260.7897153352,18.9643,18.9683,18.9198,18.9602,244260.7897
2006-10-27 10:25:00,46.93,46.98,46.89,46.94,140364.68581923126,18.9683,18.9885,18.9521,18.9723,140364.6858
2006-10-27 10:30:00,46.94,46.95,46.87,46.93,170274.1702741703,18.9723,18.9764,18.944,18.9683,170274.1703
2006-10-27 10:35:00,46.91,47.03,46.91,47.01,176964.44969172243,18.9602,19.0087,18.9602,19.0006,176964.4497
2006-10-27 10:40:00,47.03,47.03,46.89,47.0,144168.96235078055,19.0087,19.0087,18.9521,18.9966,144168.9624
2006-10-27 10:45:00,46.99,47.0,46.94,46.94,92614.45625081989,18.9925,18.9966,18.9723,18.9723,92614.4563
2006-10-27 10:50:00,46.94,47.0,46.94,46.94,83825.26564344746,18.9723,18.9966,18.9723,18.9723,83825.2656
2006-10-27 10:55:00,46.96,47.03,46.89,47.0,124885.21579430671,18.9804,19.0087,18.9521,18.9966,124885.2158
2006-10-27 11:00:00,47.0,47.03,46.92,46.94,106650.92483274304,18.9966,19.0087,18.9643,18.9723,106650.9248
2006-10-27 11:05:00,46.95,47.03,46.94,47.03,114128.29594647777,18.9764,19.0087,18.9723,19.0087,114128.2959
2006-10-27 11:10:00,47.04,47.09,47.03,47.07,151908.69736324283,19.0128,19.033,19.0087,19.0249,151908.6974
2006-10-27 11:15:00,47.06,47.07,46.96,47.02,94188.6396431851,19.0208,19.0249,18.9804,19.0047,94188.6396
2006-10-27 11:20:00,47.02,47.03,46.97,47.03,83694.0836940837,19.0047,19.0087,18.9845,19.0087,83694.0837
2006-10-27 11:25:00,47.03,47.07,47.01,47.05,101141.28295946478,19.0087,19.0249,19.0006,19.0168,101141.283
2006-10-27 11:30:00,47.04,47.08,47.0,47.04,100878.91906073724,19.0128,19.0289,18.9966,19.0128,100878.9191
2006-10-27 11:35:00,47.03,47.08,47.02,47.04,103371.37609864883,19.0087,19.0289,19.0047,19.0128,103371.3761
2006-10-27 11:40:00,47.04,47.11,47.0,47.0,170011.80637544274,19.0128,19.041,18.9966,18.9966,170011.8064
2006-10-27 11:45:00,47.0,47.03,46.93,46.94,100223.0093139184,18.9966,19.0087,18.9683,18.9723,100223.0093
2006-10-27 11:50:00,46.94,47.01,46.92,46.97,76610.25842844025,18.9723,19.0006,18.9643,18.9845,76610.2584
2006-10-27 11:55:00,46.97,47.03,46.92,46.98,70051.16096025187,18.9845,19.0087,18.9643,18.9885,70051.161
2006-10-27 12:00:00,46.98,46.98,46.88,46.92,54702.87288469107,18.9885,18.9885,18.9481,18.9643,54702.8729
2006-10-27 12:05:00,46.91,47.02,46.88,47.0,70575.88875770694,18.9602,19.0047,18.9481,18.9966,70575.8888
2006-10-27 12:10:00,47.0,47.07,47.0,47.07,47094.31982159255,18.9966,19.0249,18.9966,19.0249,47094.3198
2006-10-27 12:15:00,47.07,47.13,47.07,47.11,102846.64830119377,19.0249,19.0491,19.0249,19.041,102846.6483
2006-10-27 12:20:00,47.1,47.18,47.09,47.15,109536.92771874592,19.037,19.0693,19.033,19.0572,109536.9277
2006-10-27 12:25:00,47.16,47.24,47.13,47.22,80939.26275744458,19.0613,19.0936,19.0491,19.0855,80939.2628
2006-10-27 12:30:00,47.23,47.38,47.17,47.38,183261.1832611833,19.0896,19.1502,19.0653,19.1502,183261.1833
2006-10-27 12:35:00,47.38,47.4,47.29,47.35,119769.11976911976,19.1502,19.1583,19.1138,19.1381,119769.1198
2006-10-27 12:40:00,47.36,47.39,47.32,47.34,76741.44037780401,19.1421,19.1542,19.1259,19.134,76741.4404
2006-10-27 12:45:00,47.35,47.39,47.29,47.38,78840.3515676243,19.1381,19.1542,19.1138,19.1502,78840.3516
2006-10-27 12:50:00,47.38,47.38,47.32,47.35,73593.0735930736,19.1502,19.1502,19.1259,19.1381,73593.0736
2006-10-27 12:55:00,47.35,47.4,47.33,47.34,87498.36022563296,19.1381,19.1583,19.13,19.134,87498.3602
2006-10-27 13:00:00,47.34,47.35,47.19,47.22,81726.35445362718,19.134,19.1381,19.0734,19.0855,81726.3545
2006-10-27 13:05:00,47.21,47.33,47.19,47.31,60737.242555424375,19.0815,19.13,19.0734,19.1219,60737.2426
2006-10-27 13:10:00,47.3,47.33,47.28,47.3,41847.04184704185,19.1178,19.13,19.1098,19.1178,41847.0418
2006-10-27 13:15:00,47.29,47.3,47.12,47.17,159779.61432506886,19.1138,19.1178,19.0451,19.0653,159779.6143
2006-10-27 13:20:00,47.17,47.19,47.09,47.12,63885.6093401548,19.0653,19.0734,19.033,19.0451,63885.6093
2006-10-27 13:25:00,47.11,47.13,47.03,47.08,99304.73566837204,19.041,19.0491,19.0087,19.0289,99304.7357
2006-10-27 13:30:00,47.08,47.09,47.0,47.07,76216.71258034895,19.0289,19.033,18.9966,19.0249,76216.7126
2006-10-27 13:35:00,47.06,47.07,46.99,47.06,58113.60356814903,19.0208,19.0249,18.9925,19.0208,58113.6036
2006-10-27 13:40:00,47.06,47.09,47.03,47.09,41191.13210022301,19.0208,19.033,19.0087,19.033,41191.1321
2006-10-27 13:45:00,47.09,47.11,46.99,47.0,79627.4432638069,19.033,19.041,18.9925,18.9966,79627.4433
2006-10-27 13:50:00,46.98,47.06,46.98,47.05,36862.12777121868,18.9885,19.0208,18.9885,19.0168,36862.1278
2006-10-27 13:55:00,47.05,47.09,47.05,47.09,81332.80860553589,19.0168,19.033,19.0168,19.033,81332.8086
2006-10-27 14:00:00,47.09,47.09,47.0,47.05,93008.0020989112,19.033,19.033,18.9966,19.0168,93008.0021
2006-10-27 14:05:00,47.05,47.05,46.92,46.92,71756.52630198085,19.0168,19.0168,18.9643,18.9643,71756.5263
2006-10-27 14:10:00,46.92,47.03,46.9,47.02,103633.73999737635,18.9643,19.0087,18.9562,19.0047,103633.74
2006-10-27 14:15:00,47.03,47.03,46.97,47.02,72674.79994752722,19.0087,19.0087,18.9845,19.0047,72674.7999
2006-10-27 14:20:00,47.04,47.11,46.96,46.97,124098.1240981241,19.0128,19.041,18.9804,18.9845,124098.1241
2006-10-27 14:25:00,46.97,46.98,46.84,46.87,162665.61721107177,18.9845,18.9885,18.9319,18.944,162665.6172
2006-10-27 14:30:00,46.87,46.9,46.81,46.87,140889.41361668636,18.944,18.9562,18.9198,18.944,140889.4136
2006-10-27 14:35:00,46.87,46.87,46.81,46.81,97468.1883772793,18.944,18.944,18.9198,18.9198,97468.1884
2006-10-27 14:40:00,46.81,46.87,46.78,46.84,103896.1038961039,18.9198,18.944,18.9077,18.9319,103896.1039
2006-10-27 14:45:00,46.86,46.89,46.84,46.87,54309.32703659977,18.94,18.9521,18.9319,18.944,54309.327
2006-10-27 14:50:00,46.87,46.89,46.79,46.84,65590.97468188377,18.944,18.9521,18.9117,18.9319,65590.9747
2006-10-27 14:55:00,46.82,46.9,46.8,46.89,54309.32703659977,18.9238,18.9562,18.9158,18.9521,54309.327
2006-10-27 15:00:00,46.9,46.9,46.78,46.78,85792.99488390397,18.9562,18.9562,18.9077,18.9077,85792.9949
2006-10-27 15:05:00,46.78,46.9,46.76,46.9,113603.5681490227,18.9077,18.9562,18.8996,18.9562,113603.5681
2006-10-27 15:10:00,46.89,46.91,46.87,46.87,108225.10822510824,18.9521,18.9602,18.944,18.944,108225.1082
2006-10-27 15:15:00,46.87,46.88,46.73,46.74,92089.72845336482,18.944,18.9481,18.8875,18.8915,92089.7285
2006-10-27 15:20:00,46.74,46.74,46.65,46.68,166601.0756919848,18.8915,18.8915,18.8551,18.8673,166601.0757
2006-10-27 15:25:00,46.68,46.74,46.67,46.71,121474.48511084876,18.8673,18.8915,18.8632,18.8794,121474.4851
2006-10-27 15:30:00,46.7,46.74,46.65,46.65,149022.69447723994,18.8753,18.8915,18.8551,18.8551,149022.6945
2006-10-27 15:35:00,46.67,46.7,46.66,46.68,160829.06991997905,18.8632,18.8753,18.8592,18.8673,160829.0699
2006-10-27 15:40:00,46.68,46.69,46.61,46.61,316804.40771349863,18.8673,18.8713,18.839,18.839,316804.4077
2006-10-27 15:45:00,46.61,46.68,46.61,46.68,212645.9399186672,18.839,18.8673,18.839,18.8673,212645.9399
2006-10-27 15:50:00,46.68,46.69,46.61,46.67,335169.88062442606,18.8673,18.8713,18.839,18.8632,335169.8806
2006-10-27 15:55:00,46.67,46.73,46.64,46.73,325462.4163715073,18.8632,18.8875,18.8511,18.8875,325462.4164
2006-10-30 09:30:00,46.16,46.19,45.89,45.89,366260.002623639,18.6571,18.6692,18.5479,18.5479,366260.0026
2006-10-30 09:35:00,45.96,46.04,45.89,46.0,366260.002623639,18.5762,18.6086,18.5479,18.5924,366260.0026
2006-10-30 09:40:00,45.99,46.1,45.99,46.0,261183.2611832612,18.5884,18.6328,18.5884,18.5924,261183.2612
2006-10-30 09:45:00,46.0,46.16,46.0,46.07,212383.57601993968,18.5924,18.6571,18.5924,18.6207,212383.576
2006-10-30 09:50:00,46.07,46.12,45.96,46.1,429620.8841663387,18.6207,18.6409,18.5762,18.6328,429620.8842
2006-10-30 09:55:00,46.09,46.11,46.0,46.1,158992.52262888628,18.6288,18.6369,18.5924,18.6328,158992.5226
2006-10-30 10:00:00,46.11,46.12,45.95,45.98,170011.80637544274,18.6369,18.6409,18.5722,18.5843,170011.8064
2006-10-30 10:05:00,45.98,46.0,45.86,45.88,276138.0034107307,18.5843,18.5924,18.5358,18.5439,276138.0034
2006-10-30 10:10:00,45.89,46.03,45.86,45.9,284008.9203725567,18.5479,18.6045,18.5358,18.552,284008.9204
2006-10-30 10:15:00,45.9,45.9,45.8,45.81,250426.34133543223,18.552,18.552,18.5116,18.5156,250426.3413
2006-10-30 10:20:00,45.81,45.85,45.78,45.83,217762.03594385413,18.5156,18.5318,18.5035,18.5237,217762.0359
2006-10-30 10:25:00,45.83,45.87,45.79,45.83,125803.48943985307,18.5237,18.5399,18.5075,18.5237,125803.4894
2006-10-30 10:30:00,45.84,45.85,45.75,45.76,201101.9283746557,18.5277,18.5318,18.4914,18.4954,201101.9284
2006-10-30 10:35:00,45.76,45.84,45.74,45.81,222484.58612094977,18.4954,18.5277,18.4873,18.5156,222484.5861
2006-10-30 10:40:00,45.81,45.93,45.78,45.89,162534.435261708,18.5156,18.5641,18.5035,18.5479,162534.4353
2006-10-30 10:45:00,45.9,45.91,45.82,45.86,123048.66850321396,18.552,18.556,18.5197,18.5358,123048.6685
2006-10-30 10:50:00,45.86,45.95,45.84,45.95,115308.93349075167,18.5358,18.5722,18.5277,18.5722,115308.9335
2006-10-30 10:55:00,45.95,45.96,45.85,45.91,159517.25042634134,18.5722,18.5762,18.5318,18.556,159517.2504
2006-10-30 11:00:00,45.91,46.06,45.88,46.04,175521.448248721,18.556,18.6167,18.5439,18.6086,175521.4482
2006-10-30 11:05:00,46.04,46.05,45.92,45.94,160304.34212252396,18.6086,18.6126,18.5601,18.5682,160304.3421
2006-10-30 11:10:00,45.94,45.94,45.89,45.9,123835.76019939657,18.5682,18.5682,18.5479,18.552,123835.7602
2006-10-30 11:15:00,45.9,45.91,45.84,45.84,123179.85045257772,18.552,18.556,18.5277,18.5277,123179.8505
2006-10-30 11:20:00,45.84,45.88,45.83,45.85,161747.3435655254,18.5277,18.5439,18.5237,18.5318,161747.3436
2006-10-30 11:25:00,45.85,45.87,45.78,45.81,220910.40272858457,18.5318,18.5399,18.5035,18.5156,220910.4027
2006-10-30 11:30:00,45.81,45.84,45.78,45.81,97992.91617473436,18.5156,18.5277,18.5035,18.5156,97992.9162
2006-10-30 11:35:00,45.8,45.84,45.78,45.82,100091.82736455464,18.5116,18.5277,18.5035,18.5197,100091.8274
2006-10-30 11:40:00,45.83,45.87,45.78,45.81,102846.64830119377,18.5237,18.5399,18.5035,18.5156,102846.6483
2006-10-30 11:45:00,45.79,45.81,45.75,45.76,155057.06414797326,18.5075,18.5156,18.4914,18.4954,155057.0641
2006-10-30 11:50:00,45.76,45.8,45.75,45.77,92352.09235209235,18.4954,18.5116,18.4914,18.4994,92352.0924
2006-10-30 11:55:00,45.77,45.85,45.76,45.84,91827.36455463729,18.4994,18.5318,18.4954,18.5277,91827.3646
2006-10-30 12:00:00,45.84,45.84,45.81,45.84,77266.16817525908,18.5277,18.5277,18.5156,18.5277,77266.1682
2006-10-30 12:05:00,45.84,45.84,45.78,45.78,83562.90174471993,18.5277,18.5277,18.5035,18.5035,83562.9017
2006-10-30 12:10:00,45.78,45.8,45.74,45.74,248065.06624688444,18.5035,18.5116,18.4873,18.4873,248065.0662
2006-10-30 12:15:00,45.74,45.75,45.72,45.73,159386.06847697758,18.4873,18.4914,18.4792,18.4833,159386.0685
2006-10-30 12:20:00,45.73,45.74,45.68,45.73,90909.09090909093,18.4833,18.4873,18.4631,18.4833,90909.0909
2006-10-30 12:25:00,45.73,45.75,45.72,45.72,113341.20425029517,18.4833,18.4914,18.4792,18.4792,113341.2043
2006-10-30 12:30:00,45.72,45.77,45.71,45.76,92089.72845336482,18.4792,18.4994,18.4752,18.4954,92089.7285
2006-10-30 12:35:00,45.77,45.77,45.73,45.75,188639.64318509767,18.4994,18.4994,18.4833,18.4914,188639.6432
2006-10-30 12:40:00,45.76,45.76,45.73,45.73,94582.1854912764,18.4954,18.4954,18.4833,18.4833,94582.1855
2006-10-30 12:45:00,45.74,45.75,45.69,45.73,143381.87065459794,18.4873,18.4914,18.4671,18.4833,143381.8707
2006-10-30 12:50:00,45.74,45.75,45.72,45.73,44470.6808343172,18.4873,18.4914,18.4792,18.4833,44470.6808
2006-10-30 12:55:00,45.73,45.74,45.72,45.73,69132.8873147055,18.4833,18.4873,18.4792,18.4833,69132.8873
2006-10-30 13:00:00,45.72,45.76,45.72,45.75,73855.43749180113,18.4792,18.4954,18.4792,18.4914,73855.4375
2006-10-30 13:05:00,45.75,45.76,45.7,45.74,96812.27863046044,18.4914,18.4954,18.4712,18.4873,96812.2786
2006-10-30 13:10:00,45.73,45.79,45.72,45.78,83300.5378459924,18.4833,18.5075,18.4792,18.5035,83300.5378
2006-10-30 13:15:00,45.78,45.78,45.73,45.78,126590.58113603567,18.5035,18.5035,18.4833,18.5035,126590.5811
2006-10-30 13:20:00,45.78,45.86,45.75,45.75,178276.2691853601,18.5035,18.5358,18.4914,18.4914,178276.2692
2006-10-30 13:25:00,45.74,45.75,45.68,45.71,260658.5333858061,18.4873,18.4914,18.4631,18.4752,260658.5334
2006-10-30 13:30:00,45.71,45.74,45.68,45.7,174603.17460317462,18.4752,18.4873,18.4631,18.4712,174603.1746
2006-10-30 13:35:00,45.7,45.74,45.68,45.74,135773.31759149942,18.4712,18.4873,18.4631,18.4873,135773.3176
2006-10-30 13:40:00,45.73,45.75,45.7,45.7,154007.6085530631,18.4833,18.4914,18.4712,18.4712,154007.6086
2006-10-30 13:45:00,45.7,45.74,45.7,45.72,130394.85766758496,18.4712,18.4873,18.4712,18.4792,130394.8577
2006-10-30 13:50:00,45.71,45.72,45.68,45.69,156893.61143906598,18.4752,18.4792,18.4631,18.4671,156893.6114
2006-10-30 13:55:00,45.69,45.7,45.62,45.62,194542.83090646728,18.4671,18.4712,18.4388,18.4388,194542.8309
2006-10-30 14:00:00,45.62,45.63,45.58,45.62,269185.360094451,18.4388,18.4429,18.4226,18.4388,269185.3601
2006-10-30 14:05:00,45.61,45.62,45.58,45.59,184179.45690672964,18.4348,18.4388,18.4226,18.4267,184179.4569
2006-10-30 14:10:00,45.59,45.6,45.54,45.56,268398.2683982684,18.4267,18.4307,18.4065,18.4146,268398.2684
2006-10-30 14:15:00,45.56,45.59,45.53,45.54,123966.94214876034,18.4146,18.4267,18.4024,18.4065,123966.9421
2006-10-30 14:20:00,45.55,45.56,45.5,45.52,144562.50819887183,18.4105,18.4146,18.3903,18.3984,144562.5082
2006-10-30 14:25:00,45.52,45.55,45.5,45.53,177357.99553981374,18.3984,18.4105,18.3903,18.4024,177357.9955
2006-10-30 14:30:00,45.52,45.53,45.49,45.51,189164.3709825528,18.3984,18.4024,18.3863,18.3944,189164.371
2006-10-30 14:35:00,45.5,45.52,45.46,45.47,175390.2662993572,18.3903,18.3984,18.3741,18.3782,175390.2663
2006-10-30 14:40:00,45.47,45.52,45.45,45.47,140102.32192050375,18.3782,18.3984,18.3701,18.3782,140102.3219
2006-10-30 14:45:00,45.46,45.47,45.41,45.42,166732.25764134855,18.3741,18.3782,18.3539,18.358,166732.2576
2006-10-30 14:50:00,45.42,45.43,45.34,45.37,258821.9860947134,18.358,18.362,18.3256,18.3378,258821.9861
2006-10-30 14:55:00,45.36,45.41,45.34,45.4,168437.62298307754,18.3337,18.3539,18.3256,18.3499,168437.623
2006-10-30 15:00:00,45.39,45.41,45.38,45.38,150465.6959202414,18.3459,18.3539,18.3418,18.3418,150465.6959
2006-10-30 15:05:00,45.39,45.46,45.36,45.46,207005.1160960252,18.3459,18.3741,18.3337,18.3741,207005.1161
2006-10-30 15:10:00,45.46,45.53,45.45,45.51,180637.544273908,18.3741,18.4024,18.3701,18.3944,180637.5443
2006-10-30 15:15:00,45.51,45.52,45.46,45.47,228912.5016397744,18.3944,18.3984,18.3741,18.3782,228912.5016
2006-10-30 15:20:00,45.47,45.48,45.39,45.39,299881.93624557264,18.3782,18.3822,18.3459,18.3459,299881.9362
2006-10-30 15:25:00,45.39,45.43,45.3,45.39,361799.8163452709,18.3459,18.362,18.3095,18.3459,361799.8163
2006-10-30 15:30:00,45.39,45.43,45.29,45.3,350386.98675062315,18.3459,18.362,18.3054,18.3095,350386.9868
2006-10-30 15:35:00,45.3,45.44,45.29,45.44,479207.6610258429,18.3095,18.3661,18.3054,18.3661,479207.661
2006-10-30 15:40:00,45.44,45.55,45.44,45.52,466745.37583628495,18.3661,18.4105,18.3661,18.3984,466745.3758
2006-10-30 15:45:00,45.53,45.6,45.49,45.59,523153.61406270496,18.4024,18.4307,18.3863,18.4267,523153.6141
2006-10-30 15:50:00,45.59,45.68,45.59,45.68,681227.8630460448,18.4267,18.4631,18.4267,18.4631,681227.863
2006-10-30 15:55:00,45.68,45.68,45.59,45.59,488652.76138003415,18.4631,18.4631,18.4267,18.4267,488652.7614
2006-10-31 09:30:00,45.53,45.54,45.37,45.37,545192.181555818,18.4024,18.4065,18.3378,18.3378,545192.1816
2006-10-31 09:35:00,45.38,45.55,45.33,45.47,232323.2323232324,18.3418,18.4105,18.3216,18.3782,232323.2323
2006-10-31 09:40:00,45.47,45.64,45.43,45.61,248458.6120949757,18.3782,18.4469,18.362,18.4348,248458.6121
2006-10-31 09:45:00,45.6,45.62,45.43,45.46,317066.77161222615,18.4307,18.4388,18.362,18.3741,317066.7716
2006-10-31 09:50:00,45.46,45.49,45.33,45.35,322314.0495867769,18.3741,18.3863,18.3216,18.3297,322314.0496
2006-10-31 09:55:00,45.36,45.47,45.31,45.36,348025.7116620753,18.3337,18.3782,18.3135,18.3337,348025.7117
2006-10-31 10:00:00,45.35,45.61,45.34,45.56,344877.3448773449,18.3297,18.4348,18.3256,18.4146,344877.3449
2006-10-31 10:05:00,45.55,45.61,45.49,45.52,281385.2813852814,18.4105,18.4348,18.3863,18.3984,281385.2814
2006-10-31 10:10:00,45.52,45.56,45.43,45.52,224321.1334120425,18.3984,18.4146,18.362,18.3984,224321.1334
2006-10-31 10:15:00,45.52,45.66,45.52,45.65,238226.42004460187,18.3984,18.455,18.3984,18.4509,238226.42
2006-10-31 10:20:00,45.66,45.66,45.56,45.56,325987.1441689624,18.455,18.455,18.4146,18.4146,325987.1442
2006-10-31 10:25:00,45.56,45.77,45.56,45.76,292011.01928374654,18.4146,18.4994,18.4146,18.4954,292011.0193
2006-10-31 10:30:00,45.76,45.79,45.68,45.68,310114.1282959465,18.4954,18.5075,18.4631,18.4631,310114.1283
2006-10-31 10:35:00,45.68,45.72,45.64,45.71,320477.5022956841,18.4631,18.4792,18.4469,18.4752,320477.5023
2006-10-31 10:40:00,45.71,45.92,45.71,45.83,269185.360094451,18.4752,18.5601,18.4752,18.5237,269185.3601
2006-10-31 10:45:00,45.84,45.84,45.63,45.69,247540.33844942937,18.5277,18.5277,18.4429,18.4671,247540.3384
2006-10-31 10:50:00,45.69,45.72,45.6,45.69,207398.6619441165,18.4671,18.4792,18.4307,18.4671,207398.6619
2006-10-31 10:55:00,45.68,45.68,45.56,45.56,237964.05614587435,18.4631,18.4631,18.4146,18.4146,237964.0561
2006-10-31 11:00:00,45.56,45.56,45.45,45.46,225370.58900695265,18.4146,18.4146,18.3701,18.3741,225370.589
2006-10-31 11:05:00,45.46,45.59,45.45,45.58,203332.0215138397,18.3741,18.4267,18.3701,18.4226,203332.0215
2006-10-31 11:10:00,45.58,45.59,45.47,45.5,150334.51397087763,18.4226,18.4267,18.3782,18.3903,150334.514
2006-10-31 11:15:00,45.49,45.52,45.45,45.48,92876.82014954742,18.3863,18.3984,18.3701,18.3822,92876.8201
2006-10-31 11:20:00,45.48,45.55,45.46,45.55,103633.73999737635,18.3822,18.4105,18.3741,18.4105,103633.74
2006-10-31 11:25:00,45.55,45.56,45.46,45.48,116358.38908566182,18.4105,18.4146,18.3741,18.3822,116358.3891
2006-10-31 11:30:00,45.49,45.49,45.42,45.42,110061.65551620098,18.3863,18.3863,18.358,18.358,110061.6555
2006-10-31 11:35:00,45.43,45.43,45.32,45.33,155188.24609733702,18.362,18.362,18.3176,18.3216,155188.2461
2006-10-31 11:40:00,45.33,45.39,45.31,45.31,185097.730552276,18.3216,18.3459,18.3135,18.3135,185097.7306
2006-10-31 11:45:00,45.31,45.31,45.12,45.2,273645.5463728191,18.3135,18.3135,18.2367,18.2691,273645.5464
2006-10-31 11:50:00,45.18,45.74,45.11,45.13,243736.0619178801,18.261,18.4873,18.2327,18.2408,243736.0619
2006-10-31 11:55:00,45.12,45.17,45.07,45.17,208972.8453364817,18.2367,18.2569,18.2165,18.2569,208972.8453
2006-10-31 12:00:00,45.17,45.2,45.14,45.17,119244.3919716647,18.2569,18.2691,18.2448,18.2569,119244.392
2006-10-31 12:05:00,45.18,45.23,45.07,45.11,157287.1572871573,18.261,18.2812,18.2165,18.2327,157287.1573
2006-10-31 12:10:00,45.11,45.18,45.02,45.02,149285.05837596746,18.2327,18.261,18.1963,18.1963,149285.0584
2006-10-31 12:15:00,45.01,45.03,44.85,44.92,401285.5831037649,18.1923,18.2003,18.1276,18.1559,401285.5831
2006-10-31 12:20:00,44.92,45.01,44.91,45.01,179719.27062836156,18.1559,18.1923,18.1518,18.1923,179719.2706
2006-10-31 12:25:00,45.01,45.05,44.92,45.01,178145.08723599633,18.1923,18.2084,18.1559,18.1923,178145.0872
2006-10-31 12:30:00,45.01,45.09,44.95,45.05,127508.85478158206,18.1923,18.2246,18.168,18.2084,127508.8548
2006-10-31 12:35:00,45.04,45.12,45.0,45.05,202413.7478682933,18.2044,18.2367,18.1882,18.2084,202413.7479
2006-10-31 12:40:00,45.05,45.07,44.95,44.98,209366.391184573,18.2084,18.2165,18.168,18.1801,209366.3912
2006-10-31 12:45:00,44.98,45.01,44.93,44.96,133280.86055358785,18.1801,18.1923,18.1599,18.1721,133280.8606
2006-10-31 12:50:00,44.96,45.0,44.91,44.98,148891.51252787616,18.1721,18.1882,18.1518,18.1801,148891.5125
2006-10-31 12:55:00,44.97,44.98,44.91,44.91,84612.35733963006,18.1761,18.1801,18.1518,18.1518,84612.3573
2006-10-31 13:00:00,44.92,45.0,44.91,44.99,123573.39630066905,18.1559,18.1882,18.1518,18.1842,123573.3963
2006-10-31 13:05:00,45.0,45.11,44.96,45.1,242424.24242424243,18.1882,18.2327,18.1721,18.2286,242424.2424
2006-10-31 13:10:00,45.09,45.1,45.01,45.04,127902.40062967336,18.2246,18.2286,18.1923,18.2044,127902.4006
2006-10-31 13:15:00,45.04,45.1,45.01,45.07,155581.79194542833,18.2044,18.2286,18.1923,18.2165,155581.7919
2006-10-31 13:20:00,45.07,45.09,45.03,45.06,115177.75154138792,18.2165,18.2246,18.2003,18.2125,115177.7515
2006-10-31 13:25:00,45.06,45.09,45.04,45.08,98124.09812409812,18.2125,18.2246,18.2044,18.2206,98124.0981
2006-10-31 13:30:00,45.08,45.13,45.04,45.1,166207.52984389348,18.2206,18.2408,18.2044,18.2286,166207.5298
2006-10-31 13:35:00,45.09,45.11,45.04,45.06,73461.89164370982,18.2246,18.2327,18.2044,18.2125,73461.8916
2006-10-31 13:40:00,45.06,45.16,45.06,45.11,225108.2251082251,18.2125,18.2529,18.2125,18.2327,225108.2251
2006-10-31 13:45:00,45.11,45.2,45.11,45.18,126328.21723730816,18.2327,18.2691,18.2327,18.261,126328.2172
2006-10-31 13:50:00,45.17,45.22,45.17,45.2,91302.63675718222,18.2569,18.2771,18.2569,18.2691,91302.6368
2006-10-31 13:55:00,45.18,45.2,45.13,45.14,121605.66706021252,18.261,18.2691,18.2408,18.2448,121605.6671
2006-10-31 14:00:00,45.14,45.27,45.14,45.26,207136.29804538892,18.2448,18.2974,18.2448,18.2933,207136.298
2006-10-31 14:05:00,45.26,45.41,45.25,45.4,325462.4163715073,18.2933,18.3539,18.2893,18.3499,325462.4164
2006-10-31 14:10:00,45.39,45.44,45.33,45.34,263806.90017053654,18.3459,18.3661,18.3216,18.3256,263806.9002
2006-10-31 14:15:00,45.34,45.59,45.34,45.54,262626.2626262626,18.3256,18.4267,18.3256,18.4065,262626.2626
2006-10-31 14:20:00,45.55,45.59,45.47,45.52,301849.6654860291,18.4105,18.4267,18.3782,18.3984,301849.6655
2006-10-31 14:25:00,45.52,45.59,45.5,45.59,286894.9232585596,18.3984,18.4267,18.3903,18.4267,286894.9233
2006-10-31 14:30:00,45.59,45.65,45.54,45.65,219467.40128558312,18.4267,18.4509,18.4065,18.4509,219467.4013
2006-10-31 14:35:00,45.65,45.73,45.62,45.69,185884.82224845863,18.4509,18.4833,18.4388,18.4671,185884.8222
2006-10-31 14:40:00,45.69,45.81,45.68,45.81,351567.624294897,18.4671,18.5156,18.4631,18.5156,351567.6243
2006-10-31 14:45:00,45.81,45.87,45.73,45.78,256460.7110061656,18.5156,18.5399,18.4833,18.5035,256460.711
2006-10-31 14:50:00,45.78,45.78,45.67,45.72,186671.9139446412,18.5035,18.5035,18.459,18.4792,186671.9139
2006-10-31 14:55:00,45.73,45.84,45.68,45.72,163977.43670470943,18.4833,18.5277,18.4631,18.4792,163977.4367
2006-10-31 15:00:00,45.72,45.74,45.67,45.74,195329.9226026499,18.4792,18.4873,18.459,18.4873,195329.9226
2006-10-31 15:05:00,45.74,45.86,45.74,45.75,160435.52407188772,18.4873,18.5358,18.4873,18.4914,160435.5241
2006-10-31 15:10:00,45.74,45.75,45.64,45.72,164239.80060343698,18.4873,18.4914,18.4469,18.4792,164239.8006
2006-10-31 15:15:00,45.72,45.74,45.68,45.72,107831.56237701692,18.4792,18.4873,18.4631,18.4792,107831.5624
2006-10-31 15:20:00,45.72,45.86,45.71,45.86,225239.4070575889,18.4792,18.5358,18.4752,18.5358,225239.4071
2006-10-31 15:25:00,45.86,45.89,45.77,45.78,206611.57024793388,18.5358,18.5479,18.4994,18.5035,206611.5702
2006-10-31 15:30:00,45.78,45.85,45.77,45.78,216712.580348944,18.5035,18.5318,18.4994,18.5035,216712.5803
2006-10-31 15:35:00,45.78,45.87,45.77,45.84,256198.347107438,18.5035,18.5399,18.4994,18.5277,256198.3471
2006-10-31 15:40:00,45.84,45.98,45.84,45.94,379509.3795093795,18.5277,18.5843,18.5277,18.5682,379509.3795
2006-10-31 15:45:00,45.95,46.0,45.91,45.91,354191.2632821724,18.5722,18.5924,18.556,18.556,354191.2633
2006-10-31 15:50:00,45.91,45.93,45.84,45.85,361143.9065984521,18.556,18.5641,18.5277,18.5318,361143.9066
2006-10-31 15:55:00,45.85,45.92,45.78,45.91,450872.3599632691,18.5318,18.5601,18.5035,18.556,450872.36
2006-11-01 09:30:00,45.97,46.04,45.74,45.75,273383.1824740916,18.5803,18.6086,18.4873,18.4914,273383.1825
2006-11-01 09:35:00,45.75,45.77,45.6,45.67,176964.44969172243,18.4914,18.4994,18.4307,18.459,176964.4497
2006-11-01 09:40:00,45.67,45.72,45.57,45.7,129870.12987012988,18.459,18.4792,18.4186,18.4712,129870.1299
2006-11-01 09:45:00,45.71,45.81,45.63,45.64,148760.3305785124,18.4752,18.5156,18.4429,18.4469,148760.3306
2006-11-01 09:50:00,45.64,45.68,45.61,45.66,184048.27495736588,18.4469,18.4631,18.4348,18.455,184048.275
2006-11-01 09:55:00,45.67,45.7,45.64,45.7,118850.8461235734,18.459,18.4712,18.4469,18.4712,118850.8461
2006-11-01 10:00:00,45.68,45.78,45.65,45.77,180375.1803751804,18.4631,18.5035,18.4509,18.4994,180375.1804
2006-11-01 10:05:00,45.77,45.86,45.72,45.72,180112.81647645283,18.4994,18.5358,18.4792,18.4792,180112.8165
2006-11-01 10:10:00,45.72,45.76,45.68,45.73,131837.85911058637,18.4792,18.4954,18.4631,18.4833,131837.8591
2006-11-01 10:15:00,45.73,45.74,45.63,45.69,167912.89518562247,18.4833,18.4873,18.4429,18.4671,167912.8952
2006-11-01 10:20:00,45.69,45.75,45.68,45.71,110324.01941492852,18.4671,18.4914,18.4631,18.4752,110324.0194
2006-11-01 10:25:00,45.7,45.72,45.63,45.66,215663.12475403387,18.4712,18.4792,18.4429,18.455,215663.1248
2006-11-01 10:30:00,45.66,46.3,45.65,46.15,618260.5273514364,18.455,18.7137,18.4509,18.653,618260.5274
2006-11-01 10:35:00,46.14,46.26,46.06,46.07,563557.6544667454,18.649,18.6975,18.6167,18.6207,563557.6545
2006-11-01 10:40:00,46.05,46.2,46.04,46.15,334120.4250295159,18.6126,18.6732,18.6086,18.653,334120.425
2006-11-01 10:45:00,46.13,46.2,46.04,46.04,255935.9832087105,18.645,18.6732,18.6086,18.6086,255935.9832
2006-11-01 10:50:00,46.04,46.18,46.02,46.1,219205.0373868556,18.6086,18.6652,18.6005,18.6328,219205.0374
2006-11-01 10:55:00,46.1,46.1,45.93,45.93,226157.68070313527,18.6328,18.6328,18.5641,18.5641,226157.6807
2006-11-01 11:00:00,45.93,46.1,45.92,46.06,209104.02728584548,18.5641,18.6328,18.5601,18.6167,209104.0273
2006-11-01 11:05:00,46.04,46.05,45.7,45.73,274039.0922209104,18.6086,18.6126,18.4712,18.4833,274039.0922
2006-11-01 11:10:00,45.74,45.83,45.72,45.78,237176.96444969173,18.4873,18.5237,18.4792,18.5035,237176.9644
2006-11-01 11:15:00,45.77,45.84,45.7,45.76,158730.15873015873,18.4994,18.5277,18.4712,18.4954,158730.1587
2006-11-01 11:20:00,45.77,45.77,45.57,45.58,208185.7536402991,18.4994,18.4994,18.4186,18.4226,208185.7536
2006-11-01 11:25:00,45.59,45.63,45.43,45.62,310376.49219467404,18.4267,18.4429,18.362,18.4388,310376.4922
2006-11-01 11:30:00,45.62,45.62,45.43,45.46,185884.82224845863,18.4388,18.4388,18.362,18.3741,185884.8222
2006-11-01 11:35:00,45.46,45.51,45.38,45.43,178276.2691853601,18.3741,18.3944,18.3418,18.362,178276.2692
2006-11-01 11:40:00,45.4,45.52,45.36,45.51,148366.7847304211,18.3499,18.3984,18.3337,18.3944,148366.7847
2006-11-01 11:45:00,45.51,45.63,45.48,45.56,329397.8748524203,18.3944,18.4429,18.3822,18.4146,329397.8749
2006-11-01 11:50:00,45.56,45.62,45.4,45.47,193099.82946346584,18.4146,18.4388,18.3499,18.3782,193099.8295
2006-11-01 11:55:00,45.48,45.49,45.28,45.32,213433.0316148498,18.3822,18.3863,18.3014,18.3176,213433.0316
2006-11-01 12:00:00,45.32,45.4,45.27,45.33,152958.15295815296,18.3176,18.3499,18.2974,18.3216,152958.153
2006-11-01 12:05:00,45.33,45.39,45.29,45.36,208579.2994883904,18.3216,18.3459,18.3054,18.3337,208579.2995
2006-11-01 12:10:00,45.37,45.51,45.33,45.5,137872.2287813197,18.3378,18.3944,18.3216,18.3903,137872.2288
2006-11-01 12:15:00,45.5,45.51,45.36,45.38,140495.86776859505,18.3903,18.3944,18.3337,18.3418,140495.8678
2006-11-01 12:20:00,45.37,45.39,45.32,45.33,111767.02085792997,18.3378,18.3459,18.3176,18.3216,111767.0209
2006-11-01 12:25:00,45.33,45.33,45.13,45.13,271546.63518299884,18.3216,18.3216,18.2408,18.2408,271546.6352
2006-11-01 12:30:00,45.12,45.17,45.07,45.09,215269.57890594256,18.2367,18.2569,18.2165,18.2246,215269.5789
2006-11-01 12:35:00,45.1,45.19,45.04,45.1,289780.92614456255,18.2286,18.265,18.2044,18.2286,289780.9261
2006-11-01 12:40:00,45.1,45.24,45.09,45.23,133280.86055358785,18.2286,18.2852,18.2246,18.2812,133280.8606
2006-11-01 12:45:00,45.23,45.33,45.2,45.33,170405.35222353405,18.2812,18.3216,18.2691,18.3216,170405.3522
2006-11-01 12:50:00,45.32,45.34,45.2,45.28,95500.45913682276,18.3176,18.3256,18.2691,18.3014,95500.4591
2006-11-01 12:55:00,45.28,45.43,45.27,45.32,149285.05837596746,18.3014,18.362,18.2974,18.3176,149285.0584
2006-11-01 13:00:00,45.29,45.39,45.27,45.33,169355.89662862392,18.3054,18.3459,18.2974,18.3216,169355.8966
2006-11-01 13:05:00,45.34,45.38,45.3,45.33,98386.46202282568,18.3256,18.3418,18.3095,18.3216,98386.462
2006-11-01 13:10:00,45.33,45.33,45.24,45.27,70575.88875770694,18.3216,18.3216,18.2852,18.2974,70575.8888
2006-11-01 13:15:00,45.27,45.28,45.2,45.27,135510.95369277187,18.2974,18.3014,18.2691,18.2974,135510.9537
2006-11-01 13:20:00,45.27,45.28,45.24,45.27,145349.59989505445,18.2974,18.3014,18.2852,18.2974,145349.5999
2006-11-01 13:25:00,45.26,45.33,45.25,45.31,356027.81057326513,18.2933,18.3216,18.2893,18.3135,356027.8106
2006-11-01 13:30:00,45.31,45.43,45.3,45.37,353010.62573789846,18.3135,18.362,18.3095,18.3378,353010.6257
2006-11-01 13:35:00,45.38,45.39,45.26,45.36,210809.39262757445,18.3418,18.3459,18.2933,18.3337,210809.3926
2006-11-01 13:40:00,45.36,45.41,45.31,45.39,217368.49009576283,18.3337,18.3539,18.3135,18.3459,217368.4901
2006-11-01 13:45:00,45.39,45.49,45.39,45.46,333726.8791814246,18.3459,18.3863,18.3459,18.3741,333726.8792
2006-11-01 13:50:00,45.47,45.55,45.44,45.54,270103.6337399974,18.3782,18.4105,18.3661,18.4065,270103.6337
2006-11-01 13:55:00,45.55,45.59,45.49,45.54,269972.4517906336,18.4105,18.4267,18.3863,18.4065,269972.4518
2006-11-01 14:00:00,45.53,45.6,45.47,45.56,300013.1181949364,18.4024,18.4307,18.3782,18.4146,300013.1182
2006-11-01 14:05:00,45.56,45.57,45.49,45.57,238882.32979142072,18.4146,18.4186,18.3863,18.4186,238882.3298
2006-11-01 14:10:00,45.59,45.59,45.44,45.46,163583.89085661815,18.4267,18.4267,18.3661,18.3741,163583.8909
2006-11-01 14:15:00,45.45,45.49,45.38,45.39,164502.1645021645,18.3701,18.3863,18.3418,18.3459,164502.1645
2006-11-01 14:20:00,45.39,45.46,45.34,45.44,170011.80637544274,18.3459,18.3741,18.3256,18.3661,170011.8064
2006-11-01 14:25:00,45.44,45.45,45.3,45.35,213564.2135642136,18.3661,18.3701,18.3095,18.3297,213564.2136
2006-11-01 14:30:00,45.35,45.37,45.33,45.36,168831.16883116885,18.3297,18.3378,18.3216,18.3337,168831.1688
2006-11-01 14:35:00,45.36,45.41,45.32,45.4,143775.41650268924,18.3337,18.3539,18.3176,18.3499,143775.4165
2006-11-01 14:40:00,45.41,45.44,45.39,45.39,130132.4937688574,18.3539,18.3661,18.3459,18.3459,130132.4938
2006-11-01 14:45:00,45.4,45.43,45.35,45.39,89072.54361799816,18.3499,18.362,18.3297,18.3459,89072.5436
2006-11-01 14:50:00,45.39,45.4,45.31,45.32,138003.41073068345,18.3459,18.3499,18.3135,18.3176,138003.4107
2006-11-01 14:55:00,45.31,45.4,45.31,45.39,109012.19992129084,18.3135,18.3499,18.3135,18.3459,109012.1999
2006-11-01 15:00:00,45.39,45.41,45.35,45.35,122392.75875639512,18.3459,18.3539,18.3297,18.3297,122392.7588
2006-11-01 15:05:00,45.35,45.39,45.32,45.39,105207.92338974155,18.3297,18.3459,18.3176,18.3459,105207.9234
2006-11-01 15:10:00,45.38,45.39,45.33,45.33,86580.08658008659,18.3418,18.3459,18.3216,18.3216,86580.0866
2006-11-01 15:15:00,45.33,45.39,45.33,45.36,158074.2489833399,18.3216,18.3459,18.3216,18.3337,158074.249
2006-11-01 15:20:00,45.36,45.37,45.33,45.37,89334.9075167257,18.3337,18.3378,18.3216,18.3378,89334.9075
2006-11-01 15:25:00,45.36,45.41,45.36,45.4,115177.75154138792,18.3337,18.3539,18.3337,18.3499,115177.7515
2006-11-01 15:30:00,45.39,45.41,45.36,45.4,148760.3305785124,18.3459,18.3539,18.3337,18.3499,148760.3306
2006-11-01 15:35:00,45.41,45.41,45.36,45.38,113341.20425029517,18.3539,18.3539,18.3337,18.3418,113341.2043
2006-11-01 15:40:00,45.37,45.41,45.36,45.41,210022.30093139183,18.3378,18.3539,18.3337,18.3539,210022.3009
2006-11-01 15:45:00,45.41,45.46,45.4,45.45,279679.9160435524,18.3539,18.3741,18.3499,18.3701,279679.916
2006-11-01 15:50:00,45.45,45.49,45.45,45.48,263150.9904237177,18.3701,18.3863,18.3701,18.3822,263150.9904
2006-11-01 15:55:00,45.48,45.5,45.44,45.49,277056.2770562771,18.3822,18.3903,18.3661,18.3863,277056.2771
2006-11-02 09:30:00,45.36,45.39,45.14,45.2,392889.9383444838,18.3337,18.3459,18.2448,18.2691,392889.9383
2006-11-02 09:35:00,45.2,45.25,45.13,45.2,171848.3536665355,18.2691,18.2893,18.2408,18.2691,171848.3537
2006-11-02 09:40:00,45.2,45.36,45.16,45.34,208448.11753902663,18.2691,18.3337,18.2529,18.3256,208448.1175
2006-11-02 09:45:00,45.35,45.35,45.2,45.28,165945.16594516597,18.3297,18.3297,18.2691,18.3014,165945.1659
2006-11-02 09:50:00,45.28,45.29,45.2,45.26,137216.31903450086,18.3014,18.3054,18.2691,18.2933,137216.319
2006-11-02 09:55:00,45.25,45.28,45.2,45.21,132362.58690804147,18.2893,18.3014,18.2691,18.2731,132362.5869
2006-11-02 10:00:00,45.21,45.27,45.14,45.23,165420.43814771087,18.2731,18.2974,18.2448,18.2812,165420.4381
2006-11-02 10:05:00,45.22,45.23,45.1,45.13,173160.17316017317,18.2771,18.2812,18.2286,18.2408,173160.1732
2006-11-02 10:10:00,45.14,45.14,45.07,45.07,181162.272071363,18.2448,18.2448,18.2165,18.2165,181162.2721
2006-11-02 10:15:00,45.06,45.16,45.06,45.14,226288.86265249905,18.2125,18.2529,18.2125,18.2448,226288.8627
2006-11-02 10:20:00,45.14,45.14,45.06,45.08,208972.8453364817,18.2448,18.2448,18.2125,18.2206,208972.8453
2006-11-02 10:25:00,45.09,45.23,45.07,45.2,130394.85766758496,18.2246,18.2812,18.2165,18.2691,130394.8577
2006-11-02 10:30:00,45.19,45.26,45.14,45.19,256985.43880362064,18.265,18.2933,18.2448,18.265,256985.4388
2006-11-02 10:35:00,45.19,45.24,45.09,45.12,252787.61642398007,18.265,18.2852,18.2246,18.2367,252787.6164
2006-11-02 10:40:00,45.11,45.15,45.02,45.07,332415.05968778697,18.2327,18.2489,18.1963,18.2165,332415.0597
2006-11-02 10:45:00,45.09,45.15,45.04,45.14,158074.2489833399,18.2246,18.2489,18.2044,18.2448,158074.249
2006-11-02 10:50:00,45.13,45.15,45.08,45.11,183261.1832611833,18.2408,18.2489,18.2206,18.2327,183261.1833
2006-11-02 10:55:00,45.11,45.14,45.06,45.1,203856.7493112948,18.2327,18.2448,18.2125,18.2286,203856.7493
2006-11-02 11:00:00,45.1,45.12,45.0,45.01,153482.88075560803,18.2286,18.2367,18.1882,18.1923,153482.8808
2006-11-02 11:05:00,45.03,45.07,45.01,45.05,154794.7002492457,18.2003,18.2165,18.1923,18.2084,154794.7002
2006-11-02 11:10:00,45.04,45.13,45.02,45.09,163190.34500852684,18.2044,18.2408,18.1963,18.2246,163190.345
2006-11-02 11:15:00,45.09,45.11,45.01,45.09,129607.76597140236,18.2246,18.2327,18.1923,18.2246,129607.766
2006-11-02 11:20:00,45.08,45.15,45.07,45.14,294634.6582710219,18.2206,18.2489,18.2165,18.2448,294634.6583
2006-11-02 11:25:00,45.15,45.27,45.15,45.24,190607.37242555423,18.2489,18.2974,18.2489,18.2852,190607.3724
2006-11-02 11:30:00,45.24,45.28,45.18,45.18,138921.68437622982,18.2852,18.3014,18.261,18.261,138921.6844
2006-11-02 11:35:00,45.18,45.27,45.18,45.24,114653.02374393283,18.261,18.2974,18.261,18.2852,114653.0237
2006-11-02 11:40:00,45.24,45.31,45.19,45.22,115702.47933884298,18.2852,18.3135,18.265,18.2771,115702.4793
2006-11-02 11:45:00,45.23,45.31,45.15,45.3,138396.95657877476,18.2812,18.3135,18.2489,18.3095,138396.9566
2006-11-02 11:50:00,45.29,45.33,45.18,45.22,146792.6013380559,18.3054,18.3216,18.261,18.2771,146792.6013
2006-11-02 11:55:00,45.21,45.26,45.17,45.18,98386.46202282568,18.2731,18.2933,18.2569,18.261,98386.462
2006-11-02 12:00:00,45.18,45.24,45.17,45.22,97730.55227600684,18.261,18.2852,18.2569,18.2771,97730.5523
2006-11-02 12:05:00,45.22,45.24,45.17,45.21,78709.16961826052,18.2771,18.2852,18.2569,18.2731,78709.1696
2006-11-02 12:10:00,45.2,45.27,45.2,45.24,61917.88009969828,18.2691,18.2974,18.2691,18.2852,61917.8801
2006-11-02 12:15:00,45.23,45.33,45.23,45.27,91696.18260527353,18.2812,18.3216,18.2812,18.2974,91696.1826
2006-11-02 12:20:00,45.27,45.34,45.23,45.32,81726.35445362718,18.2974,18.3256,18.2812,18.3176,81726.3545
2006-11-02 12:25:00,45.3,45.32,45.22,45.27,98255.2800734619,18.3095,18.3176,18.2771,18.2974,98255.2801
2006-11-02 12:30:00,45.27,45.46,45.27,45.4,149022.69447723994,18.2974,18.3741,18.2974,18.3499,149022.6945
2006-11-02 12:35:00,45.4,45.45,45.36,45.4,117276.66273120818,18.3499,18.3701,18.3337,18.3499,117276.6627
2006-11-02 12:40:00,45.4,45.49,45.33,45.34,169880.62442607898,18.3499,18.3863,18.3216,18.3256,169880.6244
2006-11-02 12:45:00,45.33,45.38,45.3,45.34,98386.46202282568,18.3216,18.3418,18.3095,18.3256,98386.462
2006-11-02 12:50:00,45.33,45.36,45.3,45.3,127246.49088285452,18.3216,18.3337,18.3095,18.3095,127246.4909
2006-11-02 12:55:00,45.3,45.37,45.29,45.36,134986.2258953168,18.3095,18.3378,18.3054,18.3337,134986.2259
2006-11-02 13:00:00,45.36,45.39,45.29,45.33,69395.25121343303,18.3337,18.3459,18.3054,18.3216,69395.2512
2006-11-02 13:05:00,45.34,45.38,45.32,45.36,89859.63531418078,18.3256,18.3418,18.3176,18.3337,89859.6353
2006-11-02 13:10:00,45.36,45.41,45.33,45.38,134199.1341991342,18.3337,18.3539,18.3216,18.3418,134199.1342
2006-11-02 13:15:00,45.39,45.53,45.38,45.49,159779.61432506886,18.3459,18.4024,18.3418,18.3863,159779.6143
2006-11-02 13:20:00,45.49,45.62,45.48,45.59,168962.3507805326,18.3863,18.4388,18.3822,18.4267,168962.3508
2006-11-02 13:25:00,45.59,45.72,45.57,45.71,200708.38252656435,18.4267,18.4792,18.4186,18.4752,200708.3825
2006-11-02 13:30:00,45.72,45.81,45.65,45.65,198084.743539289,18.4792,18.5156,18.4509,18.4509,198084.7435
2006-11-02 13:35:00,45.65,45.76,45.65,45.74,147842.05693296602,18.4509,18.4954,18.4509,18.4873,147842.0569
2006-11-02 13:40:00,45.75,45.81,45.72,45.75,284140.1023219205,18.4914,18.5156,18.4792,18.4914,284140.1023
2006-11-02 13:45:00,45.75,45.76,45.61,45.61,100747.73711137348,18.4914,18.4954,18.4348,18.4348,100747.7371
2006-11-02 13:50:00,45.62,45.64,45.55,45.57,119900.30171848352,18.4388,18.4469,18.4105,18.4186,119900.3017
2006-11-02 13:55:00,45.57,45.58,45.46,45.58,144956.05404696314,18.4186,18.4226,18.3741,18.4226,144956.054
2006-11-02 14:00:00,45.58,45.58,45.53,45.56,86580.08658008659,18.4226,18.4226,18.4024,18.4146,86580.0866
2006-11-02 14:05:00,45.56,45.59,45.51,45.56,68476.97756788666,18.4146,18.4267,18.3944,18.4146,68476.9776
2006-11-02 14:10:00,45.55,45.64,45.55,45.59,90384.36311163584,18.4105,18.4469,18.4105,18.4267,90384.3631
2006-11-02 14:15:00,45.59,45.63,45.52,45.53,69657.61511216057,18.4267,18.4429,18.3984,18.4024,69657.6151
2006-11-02 14:20:00,45.55,45.55,45.43,45.43,135510.95369277187,18.4105,18.4105,18.362,18.362,135510.9537
2006-11-02 14:25:00,45.43,45.46,45.33,45.34,170798.89807162536,18.362,18.3741,18.3216,18.3256,170798.8981
2006-11-02 14:30:00,45.35,45.42,45.35,45.39,100091.82736455464,18.3297,18.358,18.3297,18.3459,100091.8274
2006-11-02 14:35:00,45.39,45.43,45.32,45.33,78577.98766889676,18.3459,18.362,18.3176,18.3216,78577.9877
2006-11-02 14:40:00,45.32,45.36,45.32,45.35,110455.20136429228,18.3176,18.3337,18.3176,18.3297,110455.2014
2006-11-02 14:45:00,45.35,45.39,45.35,45.36,46963.13787222879,18.3297,18.3459,18.3297,18.3337,46963.1379
2006-11-02 14:50:00,45.37,45.37,45.28,45.29,137609.86488259217,18.3378,18.3378,18.3014,18.3054,137609.8649
2006-11-02 14:55:00,45.3,45.38,45.3,45.33,92745.63820018366,18.3095,18.3418,18.3095,18.3216,92745.6382
2006-11-02 15:00:00,45.33,45.4,45.3,45.39,62311.42594778958,18.3216,18.3499,18.3095,18.3459,62311.4259
2006-11-02 15:05:00,45.39,45.42,45.34,45.36,112422.9306047488,18.3459,18.358,18.3256,18.3337,112422.9306
2006-11-02 15:10:00,45.36,45.4,45.32,45.4,185622.45834973108,18.3337,18.3499,18.3176,18.3499,185622.4583
2006-11-02 15:15:00,45.4,45.4,45.35,45.38,106126.19703528794,18.3499,18.3499,18.3297,18.3418,106126.197
2006-11-02 15:20:00,45.39,45.39,45.33,45.33,60081.33280860554,18.3459,18.3459,18.3216,18.3216,60081.3328
2006-11-02 15:25:00,45.33,45.35,45.32,45.34,62311.42594778958,18.3216,18.3297,18.3176,18.3256,62311.4259
2006-11-02 15:30:00,45.34,45.45,45.34,45.45,76347.89452971272,18.3256,18.3701,18.3256,18.3701,76347.8945
2006-11-02 15:35:00,45.44,45.49,45.43,45.48,107306.83457956184,18.3661,18.3863,18.362,18.3822,107306.8346
2006-11-02 15:40:00,45.48,45.55,45.48,45.54,152171.06126197035,18.3822,18.4105,18.3822,18.4065,152171.0613
2006-11-02 15:45:00,45.53,45.6,45.53,45.56,261183.2611832612,18.4024,18.4307,18.4024,18.4146,261183.2612
2006-11-02 15:50:00,45.56,45.58,45.52,45.54,223534.0417158599,18.4146,18.4226,18.3984,18.4065,223534.0417
2006-11-02 15:55:00,45.54,45.56,45.46,45.47,190738.554374918,18.4065,18.4146,18.3741,18.3782,190738.5544
2006-11-03 09:30:00,45.84,45.96,45.84,45.91,306703.39761248854,18.5277,18.5762,18.5277,18.556,306703.3976
2006-11-03 09:35:00,45.93,46.04,45.88,45.95,192443.91971664692,18.5641,18.6086,18.5439,18.5722,192443.9197
2006-11-03 09:40:00,45.95,46.12,45.94,46.12,194149.285058376,18.5722,18.6409,18.5682,18.6409,194149.2851
2006-11-03 09:45:00,46.11,46.12,46.04,46.12,348943.9853076217,18.6369,18.6409,18.6086,18.6409,348943.9853
2006-11-03 09:50:00,46.12,46.18,46.07,46.13,391315.7549521186,18.6409,18.6652,18.6207,18.645,391315.755
2006-11-03 09:55:00,46.12,46.2,46.1,46.1,220385.67493112947,18.6409,18.6732,18.6328,18.6328,220385.6749
2006-11-03 10:00:00,46.11,46.3,46.1,46.24,291092.7456382002,18.6369,18.7137,18.6328,18.6894,291092.7456
2006-11-03 10:05:00,46.25,46.3,46.2,46.27,222615.7680703136,18.6935,18.7137,18.6732,18.7015,222615.7681
2006-11-03 10:10:00,46.27,46.37,46.24,46.34,273252.0005247278,18.7015,18.742,18.6894,18.7298,273252.0005
2006-11-03 10:15:00,46.32,46.4,46.28,46.28,240850.05903187723,18.7217,18.7541,18.7056,18.7056,240850.059
2006-11-03 10:20:00,46.27,46.33,46.23,46.33,274039.0922209104,18.7015,18.7258,18.6854,18.7258,274039.0922
2006-11-03 10:25:00,46.32,46.34,46.16,46.24,255673.61930998293,18.7217,18.7298,18.6571,18.6894,255673.6193
2006-11-03 10:30:00,46.23,46.28,46.09,46.11,189033.18903318903,18.6854,18.7056,18.6288,18.6369,189033.189
2006-11-03 10:35:00,46.1,46.33,46.1,46.29,211465.3023743933,18.6328,18.7258,18.6328,18.7096,211465.3024
2006-11-03 10:40:00,46.29,46.32,46.23,46.3,113734.75009838646,18.7096,18.7217,18.6854,18.7137,113734.7501
2006-11-03 10:45:00,46.29,46.4,46.26,46.33,110586.38331365604,18.7096,18.7541,18.6975,18.7258,110586.3833
2006-11-03 10:50:00,46.33,46.45,46.3,46.42,156631.24754033846,18.7258,18.7743,18.7137,18.7622,156631.2475
2006-11-03 10:55:00,46.43,46.44,46.35,46.37,126852.94503476322,18.7662,18.7702,18.7339,18.742,126852.945
2006-11-03 11:00:00,46.38,46.41,46.35,46.36,147448.5110848747,18.746,18.7581,18.7339,18.7379,147448.5111
2006-11-03 11:05:00,46.36,46.41,46.34,46.34,212777.12186803087,18.7379,18.7581,18.7298,18.7298,212777.1219
2006-11-03 11:10:00,46.34,46.42,46.31,46.32,228387.7738423193,18.7298,18.7622,18.7177,18.7217,228387.7738
2006-11-03 11:15:00,46.31,46.39,46.27,46.34,145218.4179456907,18.7177,18.75,18.7015,18.7298,145218.4179
2006-11-03 11:20:00,46.34,46.35,46.26,46.3,178145.08723599633,18.7298,18.7339,18.6975,18.7137,178145.0872
2006-11-03 11:25:00,46.31,46.31,46.26,46.26,100616.55516200972,18.7177,18.7177,18.6975,18.6975,100616.5552
2006-11-03 11:30:00,46.26,46.27,46.22,46.25,107700.38042765316,18.6975,18.7015,18.6813,18.6935,107700.3804
2006-11-03 11:35:00,46.24,46.26,46.19,46.2,99960.64541519088,18.6894,18.6975,18.6692,18.6732,99960.6454
2006-11-03 11:40:00,46.2,46.25,46.2,46.2,66246.88442870261,18.6732,18.6935,18.6732,18.6732,66246.8844
2006-11-03 11:45:00,46.21,46.34,46.2,46.33,102584.28440246622,18.6773,18.7298,18.6732,18.7258,102584.2844
2006-11-03 11:50:00,46.34,46.42,46.34,46.39,118063.7544273908,18.7298,18.7622,18.7298,18.75,118063.7544
2006-11-03 11:55:00,46.39,46.45,46.36,46.42,139184.04827495737,18.75,18.7743,18.7379,18.7622,139184.0483
2006-11-03 12:00:00,46.42,46.48,46.4,46.46,146399.05548996458,18.7622,18.7864,18.7541,18.7783,146399.0555
2006-11-03 12:05:00,46.46,46.52,46.45,46.49,240325.33123442216,18.7783,18.8026,18.7743,18.7905,240325.3312
2006-11-03 12:10:00,46.49,46.55,46.47,46.49,153482.88075560803,18.7905,18.8147,18.7824,18.7905,153482.8808
2006-11-03 12:15:00,46.49,46.58,46.45,46.56,173160.17316017317,18.7905,18.8268,18.7743,18.8187,173160.1732
2006-11-03 12:20:00,46.56,46.65,46.55,46.63,154269.97245179064,18.8187,18.8551,18.8147,18.847,154269.9725
2006-11-03 12:25:00,46.63,46.68,46.61,46.63,149809.78617342253,18.847,18.8673,18.839,18.847,149809.7862
2006-11-03 12:30:00,46.63,46.65,46.58,46.59,153351.69880624427,18.847,18.8551,18.8268,18.8309,153351.6988
2006-11-03 12:35:00,46.58,46.65,46.55,46.58,139577.59412304868,18.8268,18.8551,18.8147,18.8268,139577.5941
2006-11-03 12:40:00,46.58,46.6,46.53,46.55,81595.17250426342,18.8268,18.8349,18.8066,18.8147,81595.1725
2006-11-03 12:45:00,46.53,46.58,46.53,46.56,74904.89308671126,18.8066,18.8268,18.8066,18.8187,74904.8931
2006-11-03 12:50:00,46.56,46.6,46.53,46.58,88941.3616686344,18.8187,18.8349,18.8066,18.8268,88941.3617
2006-11-03 12:55:00,46.56,46.65,46.56,46.61,127115.30893349076,18.8187,18.8551,18.8187,18.839,127115.3089
2006-11-03 13:00:00,46.61,46.63,46.53,46.61,218024.39984258168,18.839,18.847,18.8066,18.839,218024.3998
2006-11-03 13:05:00,46.61,46.68,46.61,46.67,83431.71979535616,18.839,18.8673,18.839,18.8632,83431.7198
2006-11-03 13:10:00,46.68,46.68,46.58,46.65,131575.49521185886,18.8673,18.8673,18.8268,18.8551,131575.4952
2006-11-03 13:15:00,46.64,46.67,46.62,46.64,92483.27430145611,18.8511,18.8632,18.843,18.8511,92483.2743
2006-11-03 13:20:00,46.65,46.66,46.58,46.58,128951.8562245835,18.8551,18.8592,18.8268,18.8268,128951.8562
2006-11-03 13:25:00,46.58,46.68,46.56,46.65,121736.84900957628,18.8268,18.8673,18.8187,18.8551,121736.849
2006-11-03 13:30:00,46.64,46.75,46.63,46.75,158336.61288206742,18.8511,18.8955,18.847,18.8955,158336.6129
2006-11-03 13:35:00,46.74,46.76,46.65,46.66,106782.10678210678,18.8915,18.8996,18.8551,18.8592,106782.1068
2006-11-03 13:40:00,46.67,46.69,46.63,46.64,125934.67138921683,18.8632,18.8713,18.847,18.8511,125934.6714
2006-11-03 13:45:00,46.65,46.74,46.64,46.74,90121.99921290833,18.8551,18.8915,18.8511,18.8915,90121.9992
2006-11-03 13:50:00,46.73,46.78,46.71,46.78,103633.73999737635,18.8875,18.9077,18.8794,18.9077,103633.74
2006-11-03 13:55:00,46.78,46.84,46.76,46.78,179850.45257772531,18.9077,18.9319,18.8996,18.9077,179850.4526
2006-11-03 14:00:00,46.77,46.79,46.71,46.73,111635.8389085662,18.9036,18.9117,18.8794,18.8875,111635.8389
2006-11-03 14:05:00,46.72,46.8,46.72,46.79,146136.69159123706,18.8834,18.9158,18.8834,18.9117,146136.6916
2006-11-03 14:10:00,46.79,46.83,46.74,46.74,147710.87498360226,18.9117,18.9279,18.8915,18.8915,147710.875
2006-11-03 14:15:00,46.74,46.77,46.68,46.71,141151.77751541388,18.8915,18.9036,18.8673,18.8794,141151.7775
2006-11-03 14:20:00,46.71,46.78,46.66,46.77,139708.77607241244,18.8794,18.9077,18.8592,18.9036,139708.7761
2006-11-03 14:25:00,46.77,46.8,46.74,46.78,134592.6800472255,18.9036,18.9158,18.8915,18.9077,134592.68
2006-11-03 14:30:00,46.78,46.82,46.77,46.81,182211.7276662732,18.9077,18.9238,18.9036,18.9198,182211.7277
2006-11-03 14:35:00,46.81,46.84,46.74,46.75,161222.61576807033,18.9198,18.9319,18.8915,18.8955,161222.6158
2006-11-03 14:40:00,46.76,46.77,46.72,46.77,108093.92627574448,18.8996,18.9036,18.8834,18.9036,108093.9263
2006-11-03 14:45:00,46.77,46.77,46.68,46.69,153089.33490751672,18.9036,18.9036,18.8673,18.8713,153089.3349
2006-11-03 14:50:00,46.68,46.74,46.67,46.72,156368.8836416109,18.8673,18.8915,18.8632,18.8834,156368.8836
2006-11-03 14:55:00,46.71,46.72,46.62,46.63,134723.8619965893,18.8794,18.8834,18.843,18.847,134723.862
2006-11-03 15:00:00,46.62,46.68,46.61,46.68,127377.67283221828,18.843,18.8673,18.839,18.8673,127377.6728
2006-11-03 15:05:00,46.68,46.72,46.65,46.71,79889.80716253443,18.8673,18.8834,18.8551,18.8794,79889.8072
2006-11-03 15:10:00,46.7,46.71,46.61,46.64,93532.72989636626,18.8753,18.8794,18.839,18.8511,93532.7299
2006-11-03 15:15:00,46.63,46.68,46.61,46.63,86711.26852945035,18.847,18.8673,18.839,18.847,86711.2685
2006-11-03 15:20:00,46.63,46.65,46.61,46.65,119244.3919716647,18.847,18.8551,18.839,18.8551,119244.392
2006-11-03 15:25:00,46.65,46.68,46.64,46.68,141020.59556605012,18.8551,18.8673,18.8511,18.8673,141020.5956
2006-11-03 15:30:00,46.68,46.74,46.67,46.73,154663.51829988195,18.8673,18.8915,18.8632,18.8875,154663.5183
2006-11-03 15:35:00,46.73,46.74,46.66,46.66,174734.35655253835,18.8875,18.8915,18.8592,18.8592,174734.3566
2006-11-03 15:40:00,46.66,46.67,46.59,46.61,245047.8814115178,18.8592,18.8632,18.8309,18.839,245047.8814
2006-11-03 15:45:00,46.61,46.61,46.48,46.48,308802.3088023088,18.839,18.839,18.7864,18.7864,308802.3088
2006-11-03 15:50:00,46.47,46.53,46.47,46.51,441820.80545716913,18.7824,18.8066,18.7824,18.7985,441820.8055
2006-11-03 15:55:00,46.51,46.52,46.44,46.49,553850.1902138266,18.7985,18.8026,18.7702,18.7905,553850.1902
2006-11-06 09:30:00,46.58,46.69,46.53,46.57,390791.0271546635,18.8268,18.8713,18.8066,18.8228,390791.0272
2006-11-06 09:35:00,46.58,46.68,46.37,46.55,290436.8358913814,18.8268,18.8673,18.742,18.8147,290436.8359
2006-11-06 09:40:00,46.55,46.61,46.45,46.52,216319.0345008527,18.8147,18.839,18.7743,18.8026,216319.0345
2006-11-06 09:45:00,46.52,46.56,46.46,46.55,245310.2453102453,18.8026,18.8187,18.7783,18.8147,245310.2453
2006-11-06 09:50:00,46.55,46.58,46.46,46.57,240850.05903187723,18.8147,18.8268,18.7783,18.8228,240850.059
2006-11-06 09:55:00,46.58,46.59,46.52,46.58,236127.5088547816,18.8268,18.8309,18.8026,18.8268,236127.5089
2006-11-06 10:00:00,46.56,46.69,46.52,46.68,267348.81280335825,18.8187,18.8713,18.8026,18.8673,267348.8128
2006-11-06 10:05:00,46.68,46.81,46.68,46.79,312475.4033844943,18.8673,18.9198,18.8673,18.9117,312475.4034
2006-11-06 10:10:00,46.76,46.87,46.73,46.87,214220.1233110324,18.8996,18.944,18.8875,18.944,214220.1233
2006-11-06 10:15:00,46.87,47.03,46.87,47.0,456906.7296340024,18.944,19.0087,18.944,18.9966,456906.7296
2006-11-06 10:20:00,47.0,47.08,46.94,46.95,248065.06624688444,18.9966,19.0289,18.9723,18.9764,248065.0662
2006-11-06 10:25:00,46.95,47.02,46.9,46.93,236389.87275350912,18.9764,19.0047,18.9562,18.9683,236389.8728
2006-11-06 10:30:00,46.93,46.97,46.9,46.92,310376.49219467404,18.9683,18.9845,18.9562,18.9643,310376.4922
2006-11-06 10:35:00,46.92,46.93,46.83,46.83,259215.5319428047,18.9643,18.9683,18.9279,18.9279,259215.5319
2006-11-06 10:40:00,46.84,46.84,46.78,46.81,229306.04748786567,18.9319,18.9319,18.9077,18.9198,229306.0475
2006-11-06 10:45:00,46.81,46.85,46.79,46.85,150334.51397087763,18.9198,18.936,18.9117,18.936,150334.514
2006-11-06 10:50:00,46.85,46.92,46.82,46.9,249508.06768988588,18.936,18.9643,18.9238,18.9562,249508.0677
2006-11-06 10:55:00,46.9,46.96,46.89,46.92,191919.19191919192,18.9562,18.9804,18.9521,18.9643,191919.1919
2006-11-06 11:00:00,46.9,46.91,46.82,46.85,160304.34212252396,18.9562,18.9602,18.9238,18.936,160304.3421
2006-11-06 11:05:00,46.86,46.91,46.85,46.87,178538.63308408763,18.94,18.9602,18.936,18.944,178538.6331
2006-11-06 11:10:00,46.86,46.89,46.77,46.81,218155.58179194544,18.94,18.9521,18.9036,18.9198,218155.5818
2006-11-06 11:15:00,46.81,46.86,46.77,46.8,155319.42804670078,18.9198,18.94,18.9036,18.9158,155319.428
2006-11-06 11:20:00,46.8,46.81,46.76,46.77,154532.33635051816,18.9158,18.9198,18.8996,18.9036,154532.3364
2006-11-06 11:25:00,46.77,46.77,46.62,46.65,280860.5535878263,18.9036,18.9036,18.843,18.8551,280860.5536
2006-11-06 11:30:00,46.65,46.68,46.55,46.59,300931.3918404828,18.8551,18.8673,18.8147,18.8309,300931.3918
2006-11-06 11:35:00,46.59,46.59,46.52,46.57,248458.6120949757,18.8309,18.8309,18.8026,18.8228,248458.6121
2006-11-06 11:40:00,46.57,46.62,46.55,46.58,231273.77672832212,18.8228,18.843,18.8147,18.8268,231273.7767
2006-11-06 11:45:00,46.57,46.63,46.54,46.55,192312.7377672832,18.8228,18.847,18.8107,18.8147,192312.7378
2006-11-06 11:50:00,46.55,46.59,46.54,46.56,213170.66771612223,18.8147,18.8309,18.8107,18.8187,213170.6677
2006-11-06 11:55:00,46.54,46.58,46.52,46.54,109274.56382001836,18.8107,18.8268,18.8026,18.8107,109274.5638
2006-11-06 12:00:00,46.55,46.65,46.54,46.65,132756.13275613275,18.8147,18.8551,18.8107,18.8551,132756.1328
2006-11-06 12:05:00,46.65,46.75,46.64,46.74,190476.19047619047,18.8551,18.8955,18.8511,18.8915,190476.1905
2006-11-06 12:10:00,46.75,46.81,46.69,46.78,166469.89374262103,18.8955,18.9198,18.8713,18.9077,166469.8937
2006-11-06 12:15:00,46.77,46.82,46.75,46.81,111767.02085792997,18.9036,18.9238,18.8955,18.9198,111767.0209
2006-11-06 12:20:00,46.82,46.84,46.73,46.77,126852.94503476322,18.9238,18.9319,18.8875,18.9036,126852.945
2006-11-06 12:25:00,46.77,46.87,46.76,46.84,396300.66902794177,18.9036,18.944,18.8996,18.9319,396300.669
2006-11-06 12:30:00,46.84,46.93,46.84,46.92,139184.04827495737,18.9319,18.9683,18.9319,18.9643,139184.0483
2006-11-06 12:35:00,46.92,46.94,46.84,46.84,132887.31470549654,18.9643,18.9723,18.9319,18.9319,132887.3147
2006-11-06 12:40:00,46.86,46.86,46.79,46.81,161747.3435655254,18.94,18.94,18.9117,18.9198,161747.3436
2006-11-06 12:45:00,46.81,46.85,46.79,46.84,118326.11832611832,18.9198,18.936,18.9117,18.9319,118326.1183
2006-11-06 12:50:00,46.84,46.9,46.84,46.85,106257.37898465172,18.9319,18.9562,18.9319,18.936,106257.379
2006-11-06 12:55:00,46.85,46.86,46.81,46.85,82382.26420044602,18.936,18.94,18.9198,18.936,82382.2642
2006-11-06 13:00:00,46.86,46.87,46.83,46.84,55096.41873278237,18.94,18.944,18.9279,18.9319,55096.4187
2006-11-06 13:05:00,46.85,46.87,46.83,46.84,54178.145087236,18.936,18.944,18.9279,18.9319,54178.1451
2006-11-06 13:10:00,46.84,46.86,46.77,46.8,95238.09523809524,18.9319,18.94,18.9036,18.9158,95238.0952
2006-11-06 13:15:00,46.79,46.87,46.79,46.84,88023.08802308803,18.9117,18.944,18.9117,18.9319,88023.088
2006-11-06 13:20:00,46.85,46.85,46.8,46.8,86317.72268135905,18.936,18.936,18.9158,18.9158,86317.7227
2006-11-06 13:25:00,46.81,46.83,46.78,46.79,87235.99632690543,18.9198,18.9279,18.9077,18.9117,87235.9963
2006-11-06 13:30:00,46.79,46.87,46.76,46.84,105339.10533910534,18.9117,18.944,18.8996,18.9319,105339.1053
2006-11-06 13:35:00,46.84,46.91,46.84,46.84,153876.42660369934,18.9319,18.9602,18.9319,18.9319,153876.4266
2006-11-06 13:40:00,46.84,46.87,46.74,46.79,123704.5782500328,18.9319,18.944,18.8915,18.9117,123704.5783
2006-11-06 13:45:00,46.8,46.83,46.76,46.82,105207.92338974155,18.9158,18.9279,18.8996,18.9238,105207.9234
2006-11-06 13:50:00,46.82,46.83,46.75,46.77,80020.9891118982,18.9238,18.9279,18.8955,18.9036,80020.9891
2006-11-06 13:55:00,46.77,46.77,46.7,46.73,140889.41361668636,18.9036,18.9036,18.8753,18.8875,140889.4136
2006-11-06 14:00:00,46.74,46.77,46.73,46.77,104552.01364292274,18.8915,18.9036,18.8875,18.9036,104552.0136
2006-11-06 14:05:00,46.77,46.79,46.73,46.74,131050.7674144038,18.9036,18.9117,18.8875,18.8915,131050.7674
2006-11-06 14:10:00,46.74,46.77,46.72,46.74,142988.32480650663,18.8915,18.9036,18.8834,18.8915,142988.3248
2006-11-06 14:15:00,46.74,46.77,46.71,46.77,117145.48078184442,18.8915,18.9036,18.8794,18.9036,117145.4808
2006-11-06 14:20:00,46.77,46.79,46.75,46.76,83956.44759281124,18.9036,18.9117,18.8955,18.8996,83956.4476
2006-11-06 14:25:00,46.75,46.77,46.72,46.77,136035.68149022694,18.8955,18.9036,18.8834,18.9036,136035.6815
2006-11-06 14:30:00,46.77,46.8,46.75,46.77,95369.277187459,18.9036,18.9158,18.8955,18.9036,95369.2772
2006-11-06 14:35:00,46.77,46.83,46.77,46.82,167256.98543880362,18.9036,18.9279,18.9036,18.9238,167256.9854
2006-11-06 14:40:00,46.81,46.84,46.8,46.82,71231.79850452578,18.9198,18.9319,18.9158,18.9238,71231.7985
2006-11-06 14:45:00,46.82,46.86,46.82,46.85,134067.95224977043,18.9238,18.94,18.9238,18.936,134067.9522
2006-11-06 14:50:00,46.84,46.87,46.83,46.84,106257.37898465172,18.9319,18.944,18.9279,18.9319,106257.379
2006-11-06 14:55:00,46.84,46.86,46.81,46.85,120949.75731339368,18.9319,18.94,18.9198,18.936,120949.7573
2006-11-06 15:00:00,46.84,46.87,46.83,46.84,100878.91906073724,18.9319,18.944,18.9279,18.9319,100878.9191
2006-11-06 15:05:00,46.84,46.86,46.81,46.84,159779.61432506886,18.9319,18.94,18.9198,18.9319,159779.6143
2006-11-06 15:10:00,46.85,46.87,46.84,46.85,118588.48222484588,18.936,18.944,18.9319,18.936,118588.4822
2006-11-06 15:15:00,46.85,46.86,46.81,46.81,139971.13997114,18.936,18.94,18.9198,18.9198,139971.14
2006-11-06 15:20:00,46.81,46.82,46.77,46.79,227075.95434868164,18.9198,18.9238,18.9036,18.9117,227075.9543
2006-11-06 15:25:00,46.78,46.8,46.74,46.74,129607.76597140236,18.9077,18.9158,18.8915,18.8915,129607.766
2006-11-06 15:30:00,46.74,46.75,46.69,46.74,182211.7276662732,18.8915,18.8955,18.8713,18.8915,182211.7277
2006-11-06 15:35:00,46.74,46.77,46.72,46.73,189689.0987800079,18.8915,18.9036,18.8834,18.8875,189689.0988
2006-11-06 15:40:00,46.73,46.74,46.71,46.73,172897.80926144563,18.8875,18.8915,18.8794,18.8875,172897.8093
2006-11-06 15:45:00,46.73,46.73,46.58,46.59,434212.2523940706,18.8875,18.8875,18.8268,18.8309,434212.2524
2006-11-06 15:50:00,46.59,46.61,46.5,46.51,577331.759149941,18.8309,18.839,18.7945,18.7985,577331.7591
2006-11-06 15:55:00,46.51,46.53,46.49,46.52,472910.927456382,18.7985,18.8066,18.7905,18.8026,472910.9275
2006-11-07 09:30:00,46.87,46.87,46.7,46.72,452577.7253049981,18.944,18.944,18.8753,18.8834,452577.7253
2006-11-07 09:35:00,46.73,46.83,46.71,46.81,208972.8453364817,18.8875,18.9279,18.8794,18.9198,208972.8453
2006-11-07 09:40:00,46.81,46.85,46.74,46.79,270365.9976387249,18.9198,18.936,18.8915,18.9117,270365.9976
2006-11-07 09:45:00,46.8,46.82,46.74,46.79,229568.4113865932,18.9158,18.9238,18.8915,18.9117,229568.4114
2006-11-07 09:50:00,46.8,46.81,46.56,46.58,296864.751410206,18.9158,18.9198,18.8187,18.8268,296864.7514
2006-11-07 09:55:00,46.57,46.63,46.48,46.62,400236.1275088548,18.8228,18.847,18.7864,18.843,400236.1275
2006-11-07 10:00:00,46.61,46.62,46.48,46.54,304079.7586252132,18.839,18.843,18.7864,18.8107,304079.7586
2006-11-07 10:05:00,46.55,46.6,46.44,46.51,286763.7413091959,18.8147,18.8349,18.7702,18.7985,286763.7413
2006-11-07 10:10:00,46.52,46.52,46.42,46.49,227469.5001967729,18.8026,18.8026,18.7622,18.7905,227469.5002
2006-11-07 10:15:00,46.49,46.56,46.45,46.51,185622.45834973108,18.7905,18.8187,18.7743,18.7985,185622.4583
2006-11-07 10:20:00,46.5,46.51,46.45,46.49,149285.05837596746,18.7945,18.7985,18.7743,18.7905,149285.0584
2006-11-07 10:25:00,46.49,46.53,46.43,46.45,202151.3839695658,18.7905,18.8066,18.7662,18.7743,202151.384
2006-11-07 10:30:00,46.45,46.47,46.39,46.4,159779.61432506886,18.7743,18.7824,18.75,18.7541,159779.6143
2006-11-07 10:35:00,46.4,46.48,46.36,46.39,205562.1146530237,18.7541,18.7864,18.7379,18.75,205562.1147
2006-11-07 10:40:00,46.39,46.39,46.31,46.32,193362.19336219336,18.75,18.75,18.7177,18.7217,193362.1934
2006-11-07 10:45:00,46.32,46.44,46.31,46.39,204250.2951593861,18.7217,18.7702,18.7177,18.75,204250.2952
2006-11-07 10:50:00,46.4,46.42,46.32,46.33,118850.8461235734,18.7541,18.7622,18.7217,18.7258,118850.8461
2006-11-07 10:55:00,46.33,46.38,46.32,46.35,294897.0221697494,18.7258,18.746,18.7217,18.7339,294897.0222
2006-11-07 11:00:00,46.35,46.38,46.32,46.35,142857.14285714287,18.7339,18.746,18.7217,18.7339,142857.1429
2006-11-07 11:05:00,46.35,46.4,46.35,46.39,91958.54650400105,18.7339,18.7541,18.7339,18.75,91958.5465
2006-11-07 11:10:00,46.39,46.48,46.36,46.46,104945.55949101404,18.75,18.7864,18.7379,18.7783,104945.5595
2006-11-07 11:15:00,46.47,46.48,46.41,46.42,97337.00642791552,18.7824,18.7864,18.7581,18.7622,97337.0064
2006-11-07 11:20:00,46.42,46.45,46.38,46.4,86973.63242817788,18.7622,18.7743,18.746,18.7541,86973.6324
2006-11-07 11:25:00,46.4,46.45,46.4,46.45,86973.63242817788,18.7541,18.7743,18.7541,18.7743,86973.6324
2006-11-07 11:30:00,46.45,46.46,46.4,46.42,115046.56959202414,18.7743,18.7783,18.7541,18.7622,115046.5696
2006-11-07 11:35:00,46.42,46.52,46.42,46.45,191263.2821723731,18.7622,18.8026,18.7622,18.7743,191263.2822
2006-11-07 11:40:00,46.45,46.49,46.39,46.48,126197.03528794438,18.7743,18.7905,18.75,18.7864,126197.0353
2006-11-07 11:45:00,46.48,46.66,46.47,46.66,256067.16515807423,18.7864,18.8592,18.7824,18.8592,256067.1652
2006-11-07 11:50:00,46.67,46.71,46.61,46.65,180243.99842581665,18.8632,18.8794,18.839,18.8551,180243.9984
2006-11-07 11:55:00,46.65,46.66,46.56,46.56,114784.2056932966,18.8551,18.8592,18.8187,18.8187,114784.2057
2006-11-07 12:00:00,46.56,46.59,46.5,46.58,124754.03384494294,18.8187,18.8309,18.7945,18.8268,124754.0338
2006-11-07 12:05:00,46.57,46.59,46.53,46.57,107700.38042765316,18.8228,18.8309,18.8066,18.8228,107700.3804
2006-11-07 12:10:00,46.56,46.63,46.5,46.6,106388.56093401548,18.8187,18.847,18.7945,18.8349,106388.5609
2006-11-07 12:15:00,46.6,46.65,46.58,46.61,120687.39341466616,18.8349,18.8551,18.8268,18.839,120687.3934
2006-11-07 12:20:00,46.61,46.65,46.58,46.6,70313.5248589794,18.839,18.8551,18.8268,18.8349,70313.5249
2006-11-07 12:25:00,46.6,46.6,46.5,46.52,78315.62377016923,18.8349,18.8349,18.7945,18.8026,78315.6238
2006-11-07 12:30:00,46.51,46.55,46.5,46.53,345402.07267479994,18.7985,18.8147,18.7945,18.8066,345402.0727
2006-11-07 12:35:00,46.53,46.56,46.52,46.55,47225.50177095632,18.8066,18.8187,18.8026,18.8147,47225.5018
2006-11-07 12:40:00,46.54,46.57,46.52,46.57,66115.70247933884,18.8107,18.8228,18.8026,18.8228,66115.7025
2006-11-07 12:45:00,46.57,46.6,46.52,46.53,86711.26852945035,18.8228,18.8349,18.8026,18.8066,86711.2685
2006-11-07 12:50:00,46.53,46.63,46.52,46.61,72412.43604879969,18.8066,18.847,18.8026,18.839,72412.436
2006-11-07 12:55:00,46.61,46.64,46.58,46.61,96025.18693427784,18.839,18.8511,18.8268,18.839,96025.1869
2006-11-07 13:00:00,46.6,46.65,46.56,46.58,95631.64108618654,18.8349,18.8551,18.8187,18.8268,95631.6411
2006-11-07 13:05:00,46.58,46.61,46.55,46.57,112029.38475665748,18.8268,18.839,18.8147,18.8228,112029.3848
2006-11-07 13:10:00,46.57,46.58,46.55,46.57,66771.61222615768,18.8228,18.8268,18.8147,18.8228,66771.6122
2006-11-07 13:15:00,46.57,46.57,46.48,46.48,96418.73278236914,18.8228,18.8228,18.7864,18.7864,96418.7328
2006-11-07 13:20:00,46.47,46.48,46.42,46.42,171848.3536665355,18.7824,18.7864,18.7622,18.7622,171848.3537
2006-11-07 13:25:00,46.42,46.43,46.26,46.34,307359.30735930736,18.7622,18.7662,18.6975,18.7298,307359.3074
2006-11-07 13:30:00,46.34,46.48,46.31,46.43,233635.05181687,18.7298,18.7864,18.7177,18.7662,233635.0518
2006-11-07 13:35:00,46.42,46.43,46.3,46.34,140889.41361668636,18.7622,18.7662,18.7137,18.7298,140889.4136
2006-11-07 13:40:00,46.34,46.41,46.34,46.39,119769.11976911976,18.7298,18.7581,18.7298,18.75,119769.1198
2006-11-07 13:45:00,46.39,46.4,46.35,46.36,64541.51908697363,18.75,18.7541,18.7339,18.7379,64541.5191
2006-11-07 13:50:00,46.35,46.39,46.35,46.39,34632.03463203464,18.7339,18.75,18.7339,18.75,34632.0346
2006-11-07 13:55:00,46.39,46.41,46.31,46.32,67427.52197297652,18.75,18.7581,18.7177,18.7217,67427.522
2006-11-07 14:00:00,46.32,46.38,46.31,46.32,124360.48799685165,18.7217,18.746,18.7177,18.7217,124360.488
2006-11-07 14:05:00,46.32,46.32,46.29,46.32,117407.84468057196,18.7217,18.7217,18.7096,18.7217,117407.8447
2006-11-07 14:10:00,46.32,46.36,46.29,46.35,82251.08225108225,18.7217,18.7379,18.7096,18.7339,82251.0823
2006-11-07 14:15:00,46.36,46.38,46.31,46.32,60737.242555424375,18.7379,18.746,18.7177,18.7217,60737.2426
2006-11-07 14:20:00,46.32,46.32,46.23,46.25,102453.10245310246,18.7217,18.7217,18.6854,18.6935,102453.1025
2006-11-07 14:25:00,46.25,46.26,46.15,46.21,138790.50242686606,18.6935,18.6975,18.653,18.6773,138790.5024
2006-11-07 14:30:00,46.22,46.31,46.2,46.3,103109.0121999213,18.6813,18.7177,18.6732,18.7137,103109.0122
2006-11-07 14:35:00,46.31,46.35,46.3,46.34,63754.42739079103,18.7177,18.7339,18.7137,18.7298,63754.4274
2006-11-07 14:40:00,46.34,46.35,46.32,46.33,77528.53207398663,18.7298,18.7339,18.7217,18.7258,77528.5321
2006-11-07 14:45:00,46.33,46.36,46.32,46.36,87235.99632690543,18.7258,18.7379,18.7217,18.7379,87235.9963
2006-11-07 14:50:00,46.36,46.38,46.32,46.36,88810.17971927063,18.7379,18.746,18.7217,18.7379,88810.1797
2006-11-07 14:55:00,46.36,46.37,46.32,46.34,76085.53063098517,18.7379,18.742,18.7217,18.7298,76085.5306
2006-11-07 15:00:00,46.35,46.38,46.34,46.35,89466.08946608947,18.7339,18.746,18.7298,18.7339,89466.0895
2006-11-07 15:05:00,46.35,46.36,46.32,46.34,77266.16817525908,18.7339,18.7379,18.7217,18.7298,77266.1682
2006-11-07 15:10:00,46.34,46.36,46.32,46.32,56670.60212514758,18.7298,18.7379,18.7217,18.7217,56670.6021
2006-11-07 15:15:00,46.32,46.39,46.32,46.36,61261.97035287945,18.7217,18.75,18.7217,18.7379,61261.9704
2006-11-07 15:20:00,46.36,46.37,46.32,46.36,69264.06926406927,18.7379,18.742,18.7217,18.7379,69264.0693
2006-11-07 15:25:00,46.37,46.39,46.36,46.39,87760.7241243605,18.742,18.75,18.7379,18.75,87760.7241
2006-11-07 15:30:00,46.39,46.49,46.38,46.49,113603.5681490227,18.75,18.7905,18.746,18.7905,113603.5681
2006-11-07 15:35:00,46.49,46.53,46.49,46.52,120949.75731339368,18.7905,18.8066,18.7905,18.8026,120949.7573
2006-11-07 15:40:00,46.52,46.53,46.5,46.52,164239.80060343698,18.8026,18.8066,18.7945,18.8026,164239.8006
2006-11-07 15:45:00,46.52,46.55,46.48,46.5,241243.6048799685,18.8026,18.8147,18.7864,18.7945,241243.6049
2006-11-07 15:50:00,46.51,46.51,46.45,46.47,194018.1031090122,18.7985,18.7985,18.7743,18.7824,194018.1031
2006-11-07 15:55:00,46.48,46.49,46.45,46.49,179588.08867899777,18.7864,18.7905,18.7743,18.7905,179588.0887
2006-11-08 09:30:00,46.42,46.44,46.35,46.39,323101.1412829595,18.7622,18.7702,18.7339,18.75,323101.1413
2006-11-08 09:35:00,46.39,46.44,46.32,46.39,262232.7167781713,18.75,18.7702,18.7217,18.75,262232.7168
2006-11-08 09:40:00,46.39,46.66,46.39,46.63,205037.38685556868,18.75,18.8592,18.75,18.847,205037.3869
2006-11-08 09:45:00,46.61,46.7,46.54,46.58,288206.7427521973,18.839,18.8753,18.8107,18.8268,288206.7428
2006-11-08 09:50:00,46.58,46.67,46.56,46.61,153089.33490751672,18.8268,18.8632,18.8187,18.839,153089.3349
2006-11-08 09:55:00,46.61,46.61,46.49,46.59,107044.47068083432,18.839,18.839,18.7905,18.8309,107044.4707
2006-11-08 10:00:00,46.59,46.64,46.55,46.59,157811.88508461235,18.8309,18.8511,18.8147,18.8309,157811.8851
2006-11-08 10:05:00,46.58,46.71,46.58,46.68,141151.77751541388,18.8268,18.8794,18.8268,18.8673,141151.7775
2006-11-08 10:10:00,46.67,46.68,46.58,46.64,117670.20857929948,18.8632,18.8673,18.8268,18.8511,117670.2086
2006-11-08 10:15:00,46.64,46.68,46.61,46.64,145611.963793782,18.8511,18.8673,18.839,18.8511,145611.9638
2006-11-08 10:20:00,46.65,46.67,46.55,46.55,141676.50531286895,18.8551,18.8632,18.8147,18.8147,141676.5053
2006-11-08 10:25:00,46.54,46.69,46.54,46.69,192050.3738685557,18.8107,18.8713,18.8107,18.8713,192050.3739
2006-11-08 10:30:00,46.69,46.97,46.69,46.82,495474.2227469501,18.8713,18.9845,18.8713,18.9238,495474.2227
2006-11-08 10:35:00,46.83,46.84,46.75,46.82,247409.1565000656,18.9279,18.9319,18.8955,18.9238,247409.1565
2006-11-08 10:40:00,46.83,46.94,46.82,46.91,244654.3355634265,18.9279,18.9723,18.9238,18.9602,244654.3356
2006-11-08 10:45:00,46.91,47.06,46.9,47.02,231929.68647514103,18.9602,19.0208,18.9562,19.0047,231929.6865
2006-11-08 10:50:00,47.01,47.06,46.96,47.01,233241.5059687787,19.0006,19.0208,18.9804,19.0006,233241.506
2006-11-08 10:55:00,47.02,47.09,46.95,46.99,182736.4554637282,19.0047,19.033,18.9764,18.9925,182736.4555
2006-11-08 11:00:00,46.98,47.07,46.97,47.04,186803.095894005,18.9885,19.0249,18.9845,19.0128,186803.0959
2006-11-08 11:05:00,47.03,47.09,47.0,47.05,156893.61143906598,19.0087,19.033,18.9966,19.0168,156893.6114
2006-11-08 11:10:00,47.05,47.06,46.97,47.01,138659.3204775023,19.0168,19.0208,18.9845,19.0006,138659.3205
2006-11-08 11:15:00,47.02,47.09,47.01,47.07,146005.50964187327,19.0047,19.033,19.0006,19.0249,146005.5096
2006-11-08 11:20:00,47.07,47.09,47.04,47.08,135904.49954086318,19.0249,19.033,19.0128,19.0289,135904.4995
2006-11-08 11:25:00,47.08,47.15,47.08,47.14,163321.5269578906,19.0289,19.0572,19.0289,19.0532,163321.527
2006-11-08 11:30:00,47.14,47.16,47.06,47.07,209628.7550833005,19.0532,19.0613,19.0208,19.0249,209628.7551
2006-11-08 11:35:00,47.07,47.12,47.05,47.11,115308.93349075167,19.0249,19.0451,19.0168,19.041,115308.9335
2006-11-08 11:40:00,47.11,47.16,47.11,47.15,176439.72189426736,19.041,19.0613,19.041,19.0572,176439.7219
2006-11-08 11:45:00,47.15,47.18,47.14,47.16,116751.93493375312,19.0572,19.0693,19.0532,19.0613,116751.9349
2006-11-08 11:50:00,47.15,47.18,47.14,47.16,175652.63019808475,19.0572,19.0693,19.0532,19.0613,175652.6302
2006-11-08 11:55:00,47.16,47.2,47.16,47.2,194936.3767545586,19.0613,19.0774,19.0613,19.0774,194936.3768
2006-11-08 12:00:00,47.19,47.25,47.19,47.23,157943.06703397614,19.0734,19.0976,19.0734,19.0896,157943.067
2006-11-08 12:05:00,47.23,47.33,47.23,47.32,299619.57234684506,19.0896,19.13,19.0896,19.1259,299619.5723
2006-11-08 12:10:00,47.34,47.37,47.29,47.3,308802.3088023088,19.134,19.1461,19.1138,19.1178,308802.3088
2006-11-08 12:15:00,47.3,47.38,47.29,47.37,233766.23376623372,19.1178,19.1502,19.1138,19.1461,233766.2338
2006-11-08 12:20:00,47.36,47.5,47.35,47.5,311819.4936376755,19.1421,19.1987,19.1381,19.1987,311819.4936
2006-11-08 12:25:00,47.5,47.51,47.37,47.38,246228.5189557917,19.1987,19.2027,19.1461,19.1502,246228.519
2006-11-08 12:30:00,47.37,47.46,47.37,47.44,155844.15584415584,19.1461,19.1825,19.1461,19.1744,155844.1558
2006-11-08 12:35:00,47.44,47.45,47.41,47.41,152433.4251606979,19.1744,19.1785,19.1623,19.1623,152433.4252
2006-11-08 12:40:00,47.41,47.42,47.32,47.38,200314.83667847305,19.1623,19.1663,19.1259,19.1502,200314.8367
2006-11-08 12:45:00,47.38,47.41,47.31,47.41,114784.2056932966,19.1502,19.1623,19.1219,19.1623,114784.2057
2006-11-08 12:50:00,47.42,47.49,47.4,47.49,252918.79837334383,19.1663,19.1946,19.1583,19.1946,252918.7984
2006-11-08 12:55:00,47.49,47.51,47.44,47.47,309327.0365997639,19.1946,19.2027,19.1744,19.1866,309327.0366
2006-11-08 13:00:00,47.47,47.51,47.4,47.42,157549.52118588483,19.1866,19.2027,19.1583,19.1663,157549.5212
2006-11-08 13:05:00,47.42,47.45,47.34,47.43,361668.6343959071,19.1663,19.1785,19.134,19.1704,361668.6344
2006-11-08 13:10:00,47.44,47.52,47.43,47.51,263019.8084743539,19.1744,19.2068,19.1704,19.2027,263019.8085
2006-11-08 13:15:00,47.51,47.58,47.5,47.54,312868.9492325856,19.2027,19.231,19.1987,19.2148,312868.9492
2006-11-08 13:20:00,47.54,47.6,47.52,47.58,139577.59412304868,19.2148,19.2391,19.2068,19.231,139577.5941
2006-11-08 13:25:00,47.59,47.64,47.58,47.61,128820.67427521972,19.2351,19.2553,19.231,19.2431,128820.6743
2006-11-08 13:30:00,47.61,47.68,47.61,47.67,162927.9811097993,19.2431,19.2714,19.2431,19.2674,162927.9811
2006-11-08 13:35:00,47.67,47.7,47.65,47.65,159648.4323757051,19.2674,19.2795,19.2593,19.2593,159648.4324
2006-11-08 13:40:00,47.65,47.66,47.52,47.52,190345.0085268267,19.2593,19.2633,19.2068,19.2068,190345.0085
2006-11-08 13:45:00,47.53,47.61,47.49,47.55,389741.5715597534,19.2108,19.2431,19.1946,19.2189,389741.5716
2006-11-08 13:50:00,47.56,47.64,47.46,47.61,324019.41492850584,19.2229,19.2553,19.1825,19.2431,324019.4149
2006-11-08 13:55:00,47.61,47.67,47.58,47.59,278105.7326511872,19.2431,19.2674,19.231,19.2351,278105.7327
2006-11-08 14:00:00,47.59,47.59,47.45,47.45,226682.4085005904,19.2351,19.2351,19.1785,19.1785,226682.4085
2006-11-08 14:05:00,47.45,47.52,47.38,47.52,233503.86986750623,19.1785,19.2068,19.1502,19.2068,233503.8699
2006-11-08 14:10:00,47.52,47.62,47.5,47.61,278892.82434736984,19.2068,19.2472,19.1987,19.2431,278892.8243
2006-11-08 14:15:00,47.62,47.67,47.62,47.64,234422.1435130526,19.2472,19.2674,19.2472,19.2553,234422.1435
2006-11-08 14:20:00,47.64,47.73,47.64,47.7,224714.67926013385,19.2553,19.2916,19.2553,19.2795,224714.6793
2006-11-08 14:25:00,47.7,47.77,47.7,47.7,321264.59399186674,19.2795,19.3078,19.2795,19.2795,321264.594
2006-11-08 14:30:00,47.7,47.79,47.67,47.77,179719.27062836156,19.2795,19.3159,19.2674,19.3078,179719.2706
2006-11-08 14:35:00,47.77,47.79,47.61,47.61,269578.9059425423,19.3078,19.3159,19.2431,19.2431,269578.9059
2006-11-08 14:40:00,47.61,47.66,47.61,47.62,108881.01797192708,19.2431,19.2633,19.2431,19.2472,108881.018
2006-11-08 14:45:00,47.62,47.63,47.54,47.58,136822.77318640955,19.2472,19.2512,19.2148,19.231,136822.7732
2006-11-08 14:50:00,47.58,47.58,47.48,47.54,295815.29581529583,19.231,19.231,19.1906,19.2148,295815.2958
2006-11-08 14:55:00,47.54,47.63,47.53,47.62,161353.7977174341,19.2148,19.2512,19.2108,19.2472,161353.7977
2006-11-08 15:00:00,47.63,47.64,47.61,47.64,132100.22300931392,19.2512,19.2553,19.2431,19.2553,132100.223
2006-11-08 15:05:00,47.64,47.76,47.64,47.71,250688.70523415977,19.2553,19.3038,19.2553,19.2836,250688.7052
2006-11-08 15:10:00,47.72,47.74,47.66,47.68,198609.47133674409,19.2876,19.2957,19.2633,19.2714,198609.4713
2006-11-08 15:15:00,47.68,47.7,47.65,47.66,172241.8995146268,19.2714,19.2795,19.2593,19.2633,172241.8995
2006-11-08 15:20:00,47.66,47.74,47.65,47.69,222878.13196904107,19.2633,19.2957,19.2593,19.2755,222878.132
2006-11-08 15:25:00,47.66,47.71,47.66,47.7,194018.1031090122,19.2633,19.2836,19.2633,19.2795,194018.1031
2006-11-08 15:30:00,47.7,47.81,47.7,47.74,245834.9731077004,19.2795,19.324,19.2795,19.2957,245834.9731
2006-11-08 15:35:00,47.74,47.74,47.56,47.57,295290.56801784073,19.2957,19.2957,19.2229,19.227,295290.568
2006-11-08 15:40:00,47.57,47.64,47.53,47.55,257772.5304998032,19.227,19.2553,19.2108,19.2189,257772.5305
2006-11-08 15:45:00,47.55,47.55,47.41,47.42,388429.7520661157,19.2189,19.2189,19.1623,19.1663,388429.7521
2006-11-08 15:50:00,47.42,47.45,47.34,47.35,621015.3482880755,19.1663,19.1785,19.134,19.1381,621015.3483
2006-11-08 15:55:00,47.35,47.57,47.35,47.54,427128.4271284272,19.1381,19.227,19.1381,19.2148,427128.4271
2006-11-09 09:30:00,48.02,48.07,47.83,47.96,525252.5252525252,19.4089,19.4291,19.3321,19.3846,525252.5253
2006-11-09 09:35:00,47.98,48.05,47.95,47.96,307752.8532073987,19.3927,19.421,19.3806,19.3846,307752.8532
2006-11-09 09:40:00,47.96,47.99,47.83,47.98,313000.1311819494,19.3846,19.3967,19.3321,19.3927,313000.1312
2006-11-09 09:45:00,47.97,48.13,47.97,48.07,275088.5478158205,19.3886,19.4533,19.3886,19.4291,275088.5478
2006-11-09 09:50:00,48.07,48.09,48.02,48.03,219336.2193362193,19.4291,19.4371,19.4089,19.4129,219336.2193
2006-11-09 09:55:00,48.03,48.1,48.03,48.09,213433.0316148498,19.4129,19.4412,19.4129,19.4371,213433.0316
2006-11-09 10:00:00,48.09,48.1,47.98,48.02,236652.23665223664,19.4371,19.4412,19.3927,19.4089,236652.2367
2006-11-09 10:05:00,48.02,48.03,47.96,47.98,170405.35222353405,19.4089,19.4129,19.3846,19.3927,170405.3522
2006-11-09 10:10:00,47.99,48.02,47.94,48.0,181686.9998688181,19.3967,19.4089,19.3765,19.4008,181686.9999
2006-11-09 10:15:00,48.0,48.04,47.97,47.98,190476.19047619047,19.4008,19.4169,19.3886,19.3927,190476.1905
2006-11-09 10:20:00,47.98,48.06,47.94,48.04,193362.19336219336,19.3927,19.425,19.3765,19.4169,193362.1934
2006-11-09 10:25:00,48.03,48.14,48.02,48.14,230093.13918404828,19.4129,19.4574,19.4089,19.4574,230093.1392
2006-11-09 10:30:00,48.13,48.27,48.1,48.2,619441.1648957104,19.4533,19.5099,19.4412,19.4816,619441.1649
2006-11-09 10:35:00,48.2,48.33,48.15,48.29,426210.1534828808,19.4816,19.5342,19.4614,19.518,426210.1535
2006-11-09 10:40:00,48.29,48.36,48.28,48.31,308671.126852945,19.518,19.5463,19.5139,19.5261,308671.1269
2006-11-09 10:45:00,48.31,48.36,48.25,48.36,442083.1693558967,19.5261,19.5463,19.5018,19.5463,442083.1694
2006-11-09 10:50:00,48.36,48.38,48.35,48.38,199265.3810835629,19.5463,19.5544,19.5422,19.5544,199265.3811
2006-11-09 10:55:00,48.38,48.56,48.38,48.56,575364.0299094844,19.5544,19.6271,19.5544,19.6271,575364.0299
2006-11-09 11:00:00,48.55,48.7,48.52,48.59,758494.031221304,19.6231,19.6837,19.6109,19.6392,758494.0312
2006-11-09 11:05:00,48.58,48.63,48.47,48.49,329791.4207005116,19.6352,19.6554,19.5907,19.5988,329791.4207
2006-11-09 11:10:00,48.47,48.58,48.47,48.58,369277.1874590056,19.5907,19.6352,19.5907,19.6352,369277.1875
2006-11-09 11:15:00,48.58,48.71,48.56,48.7,358257.9037124492,19.6352,19.6877,19.6271,19.6837,358257.9037
2006-11-09 11:20:00,48.71,48.79,48.7,48.73,347632.165813984,19.6877,19.7201,19.6837,19.6958,347632.1658
2006-11-09 11:25:00,48.73,48.76,48.67,48.71,248196.2481962482,19.6958,19.708,19.6716,19.6877,248196.2482
2006-11-09 11:30:00,48.71,48.79,48.68,48.78,294897.0221697494,19.6877,19.7201,19.6756,19.716,294897.0222
2006-11-09 11:35:00,48.78,48.89,48.76,48.86,361406.2704971796,19.716,19.7605,19.708,19.7484,361406.2705
2006-11-09 11:40:00,48.85,48.89,48.77,48.83,313393.67703004065,19.7443,19.7605,19.712,19.7362,313393.677
2006-11-09 11:45:00,48.83,48.95,48.83,48.92,364554.63728191,19.7362,19.7847,19.7362,19.7726,364554.6373
2006-11-09 11:50:00,48.92,48.97,48.85,48.85,271677.8171323626,19.7726,19.7928,19.7443,19.7443,271677.8171
2006-11-09 11:55:00,48.85,48.89,48.83,48.85,181162.272071363,19.7443,19.7605,19.7362,19.7443,181162.2721
2006-11-09 12:00:00,48.85,48.86,48.76,48.77,312213.0394857668,19.7443,19.7484,19.708,19.712,312213.0395
2006-11-09 12:05:00,48.78,48.82,48.73,48.78,376098.6488259216,19.716,19.7322,19.6958,19.716,376098.6488
2006-11-09 12:10:00,48.77,48.77,48.66,48.69,159910.79627443265,19.712,19.712,19.6675,19.6797,159910.7963
2006-11-09 12:15:00,48.7,48.7,48.63,48.67,385412.56723074906,19.6837,19.6837,19.6554,19.6716,385412.5672
2006-11-09 12:20:00,48.67,48.74,48.66,48.7,177226.81359044995,19.6716,19.6999,19.6675,19.6837,177226.8136
2006-11-09 12:25:00,48.69,48.72,48.65,48.71,62836.15374524466,19.6797,19.6918,19.6635,19.6877,62836.1537
2006-11-09 12:30:00,48.71,48.81,48.71,48.78,79758.62521317067,19.6877,19.7282,19.6877,19.716,79758.6252
2006-11-09 12:35:00,48.78,48.79,48.76,48.77,56014.69237832874,19.716,19.7201,19.708,19.712,56014.6924
2006-11-09 12:40:00,48.78,48.79,48.7,48.72,81463.99055489965,19.716,19.7201,19.6837,19.6918,81463.9906
2006-11-09 12:45:00,48.72,48.73,48.67,48.7,139971.13997114,19.6918,19.6958,19.6716,19.6837,139971.14
2006-11-09 12:50:00,48.7,48.73,48.67,48.69,82119.90030171849,19.6837,19.6958,19.6716,19.6797,82119.9003
2006-11-09 12:55:00,48.69,48.71,48.67,48.7,101010.10101010102,19.6797,19.6877,19.6716,19.6837,101010.101
2006-11-09 13:00:00,48.7,48.74,48.52,48.54,156106.5197428834,19.6837,19.6999,19.6109,19.619,156106.5197
2006-11-09 13:05:00,48.55,48.6,48.53,48.56,148366.7847304211,19.6231,19.6433,19.615,19.6271,148366.7847
2006-11-09 13:10:00,48.55,48.62,48.54,48.6,80414.53495998951,19.6231,19.6514,19.619,19.6433,80414.535
2006-11-09 13:15:00,48.6,48.66,48.56,48.62,132756.13275613275,19.6433,19.6675,19.6271,19.6514,132756.1328
2006-11-09 13:20:00,48.63,48.7,48.62,48.68,139446.41217368492,19.6554,19.6837,19.6514,19.6756,139446.4122
2006-11-09 13:25:00,48.69,48.69,48.44,48.44,188639.64318509767,19.6797,19.6797,19.5786,19.5786,188639.6432
2006-11-09 13:30:00,48.45,48.5,48.38,48.44,228781.3196904106,19.5827,19.6029,19.5544,19.5786,228781.3197
2006-11-09 13:35:00,48.45,48.54,48.42,48.49,180768.7262232717,19.5827,19.619,19.5705,19.5988,180768.7262
2006-11-09 13:40:00,48.49,48.57,48.47,48.53,99435.9176177358,19.5988,19.6312,19.5907,19.615,99435.9176
2006-11-09 13:45:00,48.53,48.67,48.51,48.63,189426.7348812804,19.615,19.6716,19.6069,19.6554,189426.7349
2006-11-09 13:50:00,48.63,48.67,48.62,48.63,169880.62442607898,19.6554,19.6716,19.6514,19.6554,169880.6244
2006-11-09 13:55:00,48.63,48.65,48.59,48.6,91302.63675718222,19.6554,19.6635,19.6392,19.6433,91302.6368
2006-11-09 14:00:00,48.6,48.61,48.56,48.59,76085.53063098517,19.6433,19.6473,19.6271,19.6392,76085.5306
2006-11-09 14:05:00,48.59,48.62,48.56,48.56,92483.27430145611,19.6392,19.6514,19.6271,19.6271,92483.2743
2006-11-09 14:10:00,48.56,48.59,48.54,48.55,65984.52052997508,19.6271,19.6392,19.619,19.6231,65984.5205
2006-11-09 14:15:00,48.55,48.55,48.41,48.47,137872.2287813197,19.6231,19.6231,19.5665,19.5907,137872.2288
2006-11-09 14:20:00,48.47,48.49,48.44,48.47,113078.84035156763,19.5907,19.5988,19.5786,19.5907,113078.8404
2006-11-09 14:25:00,48.46,48.47,48.41,48.43,115046.56959202414,19.5867,19.5907,19.5665,19.5746,115046.5696
2006-11-09 14:30:00,48.43,48.47,48.4,48.47,142463.59700905156,19.5746,19.5907,19.5624,19.5907,142463.597
2006-11-09 14:35:00,48.46,48.48,48.31,48.31,141807.68726223274,19.5867,19.5948,19.5261,19.5261,141807.6873
2006-11-09 14:40:00,48.31,48.33,48.18,48.18,241505.9687786961,19.5261,19.5342,19.4735,19.4735,241505.9688
2006-11-09 14:45:00,48.18,48.22,48.14,48.19,179194.54283090646,19.4735,19.4897,19.4574,19.4776,179194.5428
2006-11-09 14:50:00,48.19,48.27,48.18,48.25,321395.7759412305,19.4776,19.5099,19.4735,19.5018,321395.7759
2006-11-09 14:55:00,48.25,48.27,48.19,48.22,132100.22300931392,19.5018,19.5099,19.4776,19.4897,132100.223
2006-11-09 15:00:00,48.23,48.23,48.16,48.2,190607.37242555423,19.4937,19.4937,19.4654,19.4816,190607.3724
2006-11-09 15:05:00,48.2,48.23,48.19,48.22,132231.40495867768,19.4816,19.4937,19.4776,19.4897,132231.405
2006-11-09 15:10:00,48.22,48.22,48.12,48.13,174865.53850190213,19.4897,19.4897,19.4493,19.4533,174865.5385
2006-11-09 15:15:00,48.13,48.2,48.08,48.2,205955.66050111505,19.4533,19.4816,19.4331,19.4816,205955.6605
2006-11-09 15:20:00,48.2,48.24,48.2,48.23,113865.93204775023,19.4816,19.4978,19.4816,19.4937,113865.932
2006-11-09 15:25:00,48.24,48.31,48.23,48.31,158205.43093270366,19.4978,19.5261,19.4937,19.5261,158205.4309
2006-11-09 15:30:00,48.31,48.4,48.3,48.31,303423.84887839435,19.5261,19.5624,19.522,19.5261,303423.8489
2006-11-09 15:35:00,48.31,48.34,48.26,48.26,132756.13275613275,19.5261,19.5382,19.5059,19.5059,132756.1328
2006-11-09 15:40:00,48.27,48.27,48.15,48.19,220779.2207792208,19.5099,19.5099,19.4614,19.4776,220779.2208
2006-11-09 15:45:00,48.19,48.23,48.17,48.22,165158.07424898335,19.4776,19.4937,19.4695,19.4897,165158.0742
2006-11-09 15:50:00,48.22,48.22,48.16,48.18,251869.3427784337,19.4897,19.4897,19.4654,19.4735,251869.3428
2006-11-09 15:55:00,48.18,48.3,48.18,48.27,243604.87996851635,19.4735,19.522,19.4735,19.5099,243604.88
2006-11-10 09:30:00,48.17,48.25,48.1,48.18,384625.4755345665,19.4695,19.5018,19.4412,19.4735,384625.4755
2006-11-10 09:35:00,48.19,48.3,48.17,48.28,210022.30093139183,19.4776,19.522,19.4695,19.5139,210022.3009
2006-11-10 09:40:00,48.29,48.32,48.08,48.16,232979.1420700512,19.518,19.5301,19.4331,19.4654,232979.1421
2006-11-10 09:45:00,48.16,48.21,48.03,48.15,126984.12698412698,19.4654,19.4857,19.4129,19.4614,126984.127
2006-11-10 09:50:00,48.14,48.15,47.96,48.11,158861.34067952252,19.4574,19.4614,19.3846,19.4452,158861.3407
2006-11-10 09:55:00,48.12,48.3,48.09,48.28,195723.4684507412,19.4493,19.522,19.4371,19.5139,195723.4685
2006-11-10 10:00:00,48.31,48.36,48.18,48.21,166207.52984389348,19.5261,19.5463,19.4735,19.4857,166207.5298
2006-11-10 10:05:00,48.22,48.22,48.08,48.12,180375.1803751804,19.4897,19.4897,19.4331,19.4493,180375.1804
2006-11-10 10:10:00,48.11,48.17,48.02,48.14,200052.4727797456,19.4452,19.4695,19.4089,19.4574,200052.4728
2006-11-10 10:15:00,48.14,48.18,48.1,48.18,147186.1471861472,19.4574,19.4735,19.4412,19.4735,147186.1472
2006-11-10 10:20:00,48.18,48.2,48.14,48.15,120687.39341466616,19.4735,19.4816,19.4574,19.4614,120687.3934
2006-11-10 10:25:00,48.15,48.23,48.15,48.18,105601.46923783288,19.4614,19.4937,19.4614,19.4735,105601.4692
2006-11-10 10:30:00,48.18,48.21,48.14,48.2,88547.8158205431,19.4735,19.4857,19.4574,19.4816,88547.8158
2006-11-10 10:35:00,48.2,48.2,48.08,48.09,110324.01941492852,19.4816,19.4816,19.4331,19.4371,110324.0194
2006-11-10 10:40:00,48.1,48.12,48.0,48.01,88416.63387117932,19.4412,19.4493,19.4008,19.4048,88416.6339
2006-11-10 10:45:00,48.01,48.15,48.01,48.07,90646.72701036338,19.4048,19.4614,19.4048,19.4291,90646.727
2006-11-10 10:50:00,48.08,48.14,48.07,48.12,38829.8570116752,19.4331,19.4574,19.4291,19.4493,38829.857
2006-11-10 10:55:00,48.12,48.2,48.12,48.18,61130.78840351568,19.4493,19.4816,19.4493,19.4735,61130.7884
2006-11-10 11:00:00,48.18,48.19,48.09,48.14,67427.52197297652,19.4735,19.4776,19.4371,19.4574,67427.522
2006-11-10 11:05:00,48.14,48.14,48.04,48.06,87760.7241243605,19.4574,19.4574,19.4169,19.425,87760.7241
2006-11-10 11:10:00,48.06,48.09,47.96,47.97,86448.90463072281,19.425,19.4371,19.3846,19.3886,86448.9046
2006-11-10 11:15:00,47.96,47.96,47.81,47.86,85137.08513708515,19.3846,19.3846,19.324,19.3442,85137.0851
2006-11-10 11:20:00,47.86,47.88,47.81,47.83,51423.32415059688,19.3442,19.3523,19.324,19.3321,51423.3242
2006-11-10 11:25:00,47.86,47.93,47.86,47.92,70575.88875770694,19.3442,19.3725,19.3442,19.3684,70575.8888
2006-11-10 11:30:00,47.92,47.92,47.87,47.88,42109.405745769385,19.3684,19.3684,19.3482,19.3523,42109.4057
2006-11-10 11:35:00,47.88,47.93,47.83,47.85,64147.97323888233,19.3523,19.3725,19.3321,19.3401,64147.9732
2006-11-10 11:40:00,47.86,47.86,47.81,47.81,32270.759543486816,19.3442,19.3442,19.324,19.324,32270.7595
2006-11-10 11:45:00,47.81,47.83,47.7,47.73,82775.81004853733,19.324,19.3321,19.2795,19.2916,82775.81
2006-11-10 11:50:00,47.75,47.86,47.7,47.84,69788.79706152434,19.2997,19.3442,19.2795,19.3361,69788.7971
2006-11-10 11:55:00,47.84,47.87,47.83,47.84,63492.06349206349,19.3361,19.3482,19.3321,19.3361,63492.0635
2006-11-10 12:00:00,47.85,47.91,47.84,47.86,40010.4945559491,19.3401,19.3644,19.3361,19.3442,40010.4946
2006-11-10 12:05:00,47.86,47.93,47.85,47.93,36862.12777121868,19.3442,19.3725,19.3401,19.3725,36862.1278
2006-11-10 12:10:00,47.93,48.01,47.93,47.95,54834.054834054834,19.3725,19.4048,19.3725,19.3806,54834.0548
2006-11-10 12:15:00,47.93,47.94,47.91,47.93,36993.30972058245,19.3725,19.3765,19.3644,19.3725,36993.3097
2006-11-10 12:20:00,47.93,47.97,47.93,47.93,65722.15663124755,19.3725,19.3886,19.3725,19.3725,65722.1566
2006-11-10 12:25:00,47.93,47.96,47.92,47.95,49586.77685950413,19.3725,19.3846,19.3684,19.3806,49586.7769
2006-11-10 12:30:00,47.94,47.96,47.93,47.96,40272.85845467664,19.3765,19.3846,19.3725,19.3846,40272.8585
2006-11-10 12:35:00,47.95,48.0,47.95,47.96,59556.60501115047,19.3806,19.4008,19.3806,19.3846,59556.605
2006-11-10 12:40:00,47.98,48.0,47.93,47.99,51423.32415059688,19.3927,19.4008,19.3725,19.3967,51423.3242
2006-11-10 12:45:00,47.97,47.99,47.95,47.96,42240.58769513315,19.3886,19.3967,19.3806,19.3846,42240.5877
2006-11-10 12:50:00,47.95,47.99,47.95,47.98,49980.32270759544,19.3806,19.3967,19.3806,19.3927,49980.3227
2006-11-10 12:55:00,47.97,48.02,47.97,48.0,41584.67794831431,19.3886,19.4089,19.3886,19.4008,41584.6779
2006-11-10 13:00:00,48.01,48.01,47.99,47.99,37124.49166994622,19.4048,19.4048,19.3967,19.3967,37124.4917
2006-11-10 13:05:00,47.99,48.01,47.97,47.99,78971.53351698807,19.3967,19.4048,19.3886,19.3967,78971.5335
2006-11-10 13:10:00,47.99,48.07,47.99,48.0,163846.25475534567,19.3967,19.4291,19.3967,19.4008,163846.2548
2006-11-10 13:15:00,48.01,48.07,48.0,48.02,121605.66706021252,19.4048,19.4291,19.4008,19.4089,121605.6671
2006-11-10 13:20:00,48.02,48.03,47.95,47.95,136822.77318640955,19.4089,19.4129,19.3806,19.3806,136822.7732
2006-11-10 13:25:00,47.95,47.96,47.91,47.95,135379.7717434081,19.3806,19.3846,19.3644,19.3806,135379.7717
2006-11-10 13:30:00,47.95,47.95,47.88,47.89,119637.937819756,19.3806,19.3806,19.3523,19.3563,119637.9378
2006-11-10 13:35:00,47.89,47.89,47.76,47.85,164370.9825528007,19.3563,19.3563,19.3038,19.3401,164370.9826
2006-11-10 13:40:00,47.85,47.89,47.83,47.86,165158.07424898335,19.3401,19.3563,19.3321,19.3442,165158.0742
2006-11-10 13:45:00,47.85,47.91,47.85,47.91,42502.951593860686,19.3401,19.3644,19.3401,19.3644,42502.9516
2006-11-10 13:50:00,47.91,47.95,47.9,47.92,88154.26997245179,19.3644,19.3806,19.3604,19.3684,88154.27
2006-11-10 13:55:00,47.92,47.92,47.86,47.88,72018.89020070838,19.3684,19.3684,19.3442,19.3523,72018.8902
2006-11-10 14:00:00,47.88,47.89,47.83,47.85,55489.96458087368,19.3523,19.3563,19.3321,19.3401,55489.9646
2006-11-10 14:05:00,47.86,47.89,47.83,47.85,46307.22812540994,19.3442,19.3563,19.3321,19.3401,46307.2281
2006-11-10 14:10:00,47.86,47.89,47.81,47.86,75954.34868162141,19.3442,19.3563,19.324,19.3442,75954.3487
2006-11-10 14:15:00,47.86,47.93,47.82,47.89,95894.00498491408,19.3442,19.3725,19.328,19.3563,95894.005
2006-11-10 14:20:00,47.91,47.92,47.74,47.8,127508.85478158206,19.3644,19.3684,19.2957,19.3199,127508.8548
2006-11-10 14:25:00,47.8,47.85,47.77,47.78,55883.510428964975,19.3199,19.3401,19.3078,19.3119,55883.5104
2006-11-10 14:30:00,47.78,47.88,47.78,47.82,38961.03896103896,19.3119,19.3523,19.3119,19.328,38961.039
2006-11-10 14:35:00,47.81,47.92,47.8,47.92,64935.06493506494,19.324,19.3684,19.3199,19.3684,64935.0649
2006-11-10 14:40:00,47.92,47.99,47.9,47.94,83562.90174471993,19.3684,19.3967,19.3604,19.3765,83562.9017
2006-11-10 14:45:00,47.95,47.97,47.93,47.93,59950.15085924177,19.3806,19.3886,19.3725,19.3725,59950.1509
2006-11-10 14:50:00,47.93,47.95,47.93,47.94,48537.32126459399,19.3725,19.3806,19.3725,19.3765,48537.3213
2006-11-10 14:55:00,47.96,47.96,47.9,47.9,62180.243998425816,19.3846,19.3846,19.3604,19.3604,62180.244
2006-11-10 15:00:00,47.91,47.95,47.9,47.93,45520.13642922734,19.3644,19.3806,19.3604,19.3725,45520.1364
2006-11-10 15:05:00,47.95,47.96,47.92,47.92,49324.4129607766,19.3806,19.3846,19.3684,19.3684,49324.413
2006-11-10 15:10:00,47.93,47.96,47.88,47.88,112685.29450347633,19.3725,19.3846,19.3523,19.3523,112685.2945
2006-11-10 15:15:00,47.87,47.89,47.84,47.86,99435.9176177358,19.3482,19.3563,19.3361,19.3442,99435.9176
2006-11-10 15:20:00,47.87,47.9,47.86,47.89,82906.99199790109,19.3482,19.3604,19.3442,19.3563,82906.992
2006-11-10 15:25:00,47.9,47.9,47.84,47.87,103371.37609864883,19.3604,19.3604,19.3361,19.3482,103371.3761
2006-11-10 15:30:00,47.88,47.93,47.87,47.93,108093.92627574448,19.3523,19.3725,19.3482,19.3725,108093.9263
2006-11-10 15:35:00,47.93,48.02,47.93,47.94,166994.6215400761,19.3725,19.4089,19.3725,19.3765,166994.6215
2006-11-10 15:40:00,47.94,48.08,47.94,48.01,174078.44680571955,19.3765,19.4331,19.3765,19.4048,174078.4468
2006-11-10 15:45:00,48.0,48.08,48.0,48.08,137609.86488259217,19.4008,19.4331,19.4008,19.4331,137609.8649
2006-11-10 15:50:00,48.08,48.16,48.07,48.15,222878.13196904107,19.4331,19.4654,19.4291,19.4614,222878.132
2006-11-10 15:55:00,48.15,48.15,48.02,48.06,332283.8777384232,19.4614,19.4614,19.4089,19.425,332283.8777
2006-11-13 09:30:00,47.42,47.51,47.34,47.38,303686.21277712187,19.1663,19.2027,19.134,19.1502,303686.2128
2006-11-13 09:35:00,47.39,47.54,47.36,47.42,294897.0221697494,19.1542,19.2148,19.1421,19.1663,294897.0222
2006-11-13 09:40:00,47.42,47.64,47.4,47.57,214088.94136166864,19.1663,19.2553,19.1583,19.227,214088.9414
2006-11-13 09:45:00,47.58,47.58,47.42,47.44,209104.02728584548,19.231,19.231,19.1663,19.1744,209104.0273
2006-11-13 09:50:00,47.44,47.52,47.42,47.5,236914.60055096413,19.1744,19.2068,19.1663,19.1987,236914.6006
2006-11-13 09:55:00,47.5,47.73,47.47,47.7,251475.7969303424,19.1987,19.2916,19.1866,19.2795,251475.7969
2006-11-13 10:00:00,47.7,47.74,47.61,47.67,246228.5189557917,19.2795,19.2957,19.2431,19.2674,246228.519
2006-11-13 10:05:00,47.67,47.67,47.58,47.64,176046.17604617606,19.2674,19.2674,19.231,19.2553,176046.176
2006-11-13 10:10:00,47.66,47.67,47.54,47.64,204906.2049062049,19.2633,19.2674,19.2148,19.2553,204906.2049
2006-11-13 10:15:00,47.62,47.66,47.6,47.65,167519.34933753117,19.2472,19.2633,19.2391,19.2593,167519.3493
2006-11-13 10:20:00,47.64,47.77,47.64,47.75,169224.71467926013,19.2553,19.3078,19.2553,19.2997,169224.7147
2006-11-13 10:25:00,47.76,47.94,47.69,47.94,198478.2893873803,19.3038,19.3765,19.2755,19.3765,198478.2894
2006-11-13 10:30:00,47.94,48.01,47.86,47.88,191263.2821723731,19.3765,19.4048,19.3442,19.3523,191263.2822
2006-11-13 10:35:00,47.88,47.97,47.83,47.88,154401.1544011544,19.3523,19.3886,19.3321,19.3523,154401.1544
2006-11-13 10:40:00,47.87,47.95,47.86,47.88,143775.41650268924,19.3482,19.3806,19.3442,19.3523,143775.4165
2006-11-13 10:45:00,47.88,47.91,47.83,47.89,109930.4735668372,19.3523,19.3644,19.3321,19.3563,109930.4736
2006-11-13 10:50:00,47.88,47.9,47.77,47.88,193493.3753115572,19.3523,19.3604,19.3078,19.3523,193493.3753
2006-11-13 10:55:00,47.87,47.99,47.83,47.88,211990.0301718484,19.3482,19.3967,19.3321,19.3523,211990.0302
2006-11-13 11:00:00,47.87,47.93,47.83,47.86,100616.55516200972,19.3482,19.3725,19.3321,19.3442,100616.5552
2006-11-13 11:05:00,47.86,47.92,47.74,47.76,120556.21146530236,19.3442,19.3684,19.2957,19.3038,120556.2115
2006-11-13 11:10:00,47.75,47.81,47.73,47.74,92352.09235209235,19.2997,19.324,19.2916,19.2957,92352.0924
2006-11-13 11:15:00,47.75,47.77,47.68,47.74,115440.11544011543,19.2997,19.3078,19.2714,19.2957,115440.1154
2006-11-13 11:20:00,47.75,47.83,47.7,47.8,86186.54073199528,19.2997,19.3321,19.2795,19.3199,86186.5407
2006-11-13 11:25:00,47.8,47.91,47.8,47.84,165945.16594516597,19.3199,19.3644,19.3199,19.3361,165945.1659
2006-11-13 11:30:00,47.83,47.9,47.8,47.87,117276.66273120818,19.3321,19.3604,19.3199,19.3482,117276.6627
2006-11-13 11:35:00,47.86,47.96,47.85,47.96,165682.80204643842,19.3442,19.3846,19.3401,19.3846,165682.802
2006-11-13 11:40:00,47.96,48.1,47.95,48.09,274170.2741702742,19.3846,19.4412,19.3806,19.4371,274170.2742
2006-11-13 11:45:00,48.09,48.11,48.02,48.02,181686.9998688181,19.4371,19.4452,19.4089,19.4089,181686.9999
2006-11-13 11:50:00,48.02,48.09,47.99,48.03,90646.72701036338,19.4089,19.4371,19.3967,19.4129,90646.727
2006-11-13 11:55:00,48.03,48.04,47.92,47.93,130001.31181949364,19.4129,19.4169,19.3684,19.3725,130001.3118
2006-11-13 12:00:00,47.93,47.96,47.9,47.96,91827.36455463729,19.3725,19.3846,19.3604,19.3846,91827.3646
2006-11-13 12:05:00,47.95,48.02,47.91,47.99,60212.51475796931,19.3806,19.4089,19.3644,19.3967,60212.5148
2006-11-13 12:10:00,48.0,48.1,47.99,48.09,88941.3616686344,19.4008,19.4412,19.3967,19.4371,88941.3617
2006-11-13 12:15:00,48.09,48.1,48.03,48.09,60737.242555424375,19.4371,19.4412,19.4129,19.4371,60737.2426
2006-11-13 12:20:00,48.09,48.17,48.08,48.17,130657.22156631248,19.4371,19.4695,19.4331,19.4695,130657.2216
2006-11-13 12:25:00,48.17,48.2,48.14,48.18,110717.56526301982,19.4695,19.4816,19.4574,19.4735,110717.5653
2006-11-13 12:30:00,48.19,48.21,48.09,48.16,85661.81293454021,19.4776,19.4857,19.4371,19.4654,85661.8129
2006-11-13 12:35:00,48.17,48.21,48.15,48.2,68870.52341597796,19.4695,19.4857,19.4614,19.4816,68870.5234
2006-11-13 12:40:00,48.2,48.24,48.13,48.14,130394.85766758496,19.4816,19.4978,19.4533,19.4574,130394.8577
2006-11-13 12:45:00,48.13,48.16,47.99,48.02,109012.19992129084,19.4533,19.4654,19.3967,19.4089,109012.1999
2006-11-13 12:50:00,48.02,48.1,48.02,48.08,74904.89308671126,19.4089,19.4412,19.4089,19.4331,74904.8931
2006-11-13 12:55:00,48.08,48.09,48.02,48.04,118194.93637675456,19.4331,19.4371,19.4089,19.4169,118194.9364
2006-11-13 13:00:00,48.05,48.05,48.01,48.01,88810.17971927063,19.421,19.421,19.4048,19.4048,88810.1797
2006-11-13 13:05:00,48.01,48.04,48.01,48.02,61917.88009969828,19.4048,19.4169,19.4048,19.4089,61917.8801
2006-11-13 13:10:00,48.01,48.06,48.0,48.06,95500.45913682276,19.4048,19.425,19.4008,19.425,95500.4591
2006-11-13 13:15:00,48.07,48.1,48.06,48.07,106388.56093401548,19.4291,19.4412,19.425,19.4291,106388.5609
2006-11-13 13:20:00,48.09,48.12,48.03,48.12,132624.950806769,19.4371,19.4493,19.4129,19.4493,132624.9508
2006-11-13 13:25:00,48.12,48.18,48.11,48.14,190607.37242555423,19.4493,19.4735,19.4452,19.4574,190607.3724
2006-11-13 13:30:00,48.14,48.18,48.12,48.16,152433.4251606979,19.4574,19.4735,19.4493,19.4654,152433.4252
2006-11-13 13:35:00,48.16,48.23,48.15,48.22,130657.22156631248,19.4654,19.4937,19.4614,19.4897,130657.2216
2006-11-13 13:40:00,48.22,48.22,48.15,48.15,138921.68437622982,19.4897,19.4897,19.4614,19.4614,138921.6844
2006-11-13 13:45:00,48.15,48.21,48.15,48.19,121080.93926275744,19.4614,19.4857,19.4614,19.4776,121080.9393
2006-11-13 13:50:00,48.18,48.29,48.18,48.25,146399.05548996458,19.4735,19.518,19.4735,19.5018,146399.0555
2006-11-13 13:55:00,48.25,48.47,48.25,48.44,493637.6754558573,19.5018,19.5907,19.5018,19.5786,493637.6755
2006-11-13 14:00:00,48.44,48.57,48.43,48.51,306572.21566312475,19.5786,19.6312,19.5746,19.6069,306572.2157
2006-11-13 14:05:00,48.52,48.61,48.51,48.56,206873.93414666143,19.6109,19.6473,19.6069,19.6271,206873.9341
2006-11-13 14:10:00,48.55,48.58,48.43,48.48,184966.54860291223,19.6231,19.6352,19.5746,19.5948,184966.5486
2006-11-13 14:15:00,48.48,48.52,48.41,48.49,163452.70890725436,19.5948,19.6109,19.5665,19.5988,163452.7089
2006-11-13 14:20:00,48.49,48.52,48.34,48.35,128951.8562245835,19.5988,19.6109,19.5382,19.5422,128951.8562
2006-11-13 14:25:00,48.36,48.42,48.35,48.41,162403.25331234423,19.5463,19.5705,19.5422,19.5665,162403.2533
2006-11-13 14:30:00,48.41,48.44,48.35,48.4,186803.095894005,19.5665,19.5786,19.5422,19.5624,186803.0959
2006-11-13 14:35:00,48.4,48.43,48.37,48.4,140364.68581923126,19.5624,19.5746,19.5503,19.5624,140364.6858
2006-11-13 14:40:00,48.39,48.39,48.33,48.37,118982.02807293716,19.5584,19.5584,19.5342,19.5503,118982.0281
2006-11-13 14:45:00,48.38,48.38,48.31,48.35,121474.48511084876,19.5544,19.5544,19.5261,19.5422,121474.4851
2006-11-13 14:50:00,48.35,48.35,48.3,48.31,106257.37898465172,19.5422,19.5422,19.522,19.5261,106257.379
2006-11-13 14:55:00,48.31,48.37,48.3,48.32,134461.49809786174,19.5261,19.5503,19.522,19.5301,134461.4981
2006-11-13 15:00:00,48.32,48.35,48.29,48.35,127640.03673094582,19.5301,19.5422,19.518,19.5422,127640.0367
2006-11-13 15:05:00,48.35,48.35,48.28,48.28,104814.37754165028,19.5422,19.5422,19.5139,19.5139,104814.3775
2006-11-13 15:10:00,48.29,48.31,48.27,48.28,79102.71546635183,19.518,19.5261,19.5099,19.5139,79102.7155
2006-11-13 15:15:00,48.28,48.31,48.25,48.26,135904.49954086318,19.5139,19.5261,19.5018,19.5059,135904.4995
2006-11-13 15:20:00,48.25,48.28,48.17,48.17,235733.9630066903,19.5018,19.5139,19.4695,19.4695,235733.963
2006-11-13 15:25:00,48.18,48.21,48.16,48.18,176308.53994490358,19.4735,19.4857,19.4654,19.4735,176308.5399
2006-11-13 15:30:00,48.18,48.21,48.15,48.21,151121.6056670602,19.4735,19.4857,19.4614,19.4857,151121.6057
2006-11-13 15:35:00,48.21,48.21,48.12,48.13,144956.05404696314,19.4857,19.4857,19.4493,19.4533,144956.054
2006-11-13 15:40:00,48.13,48.15,48.09,48.09,207267.4799947528,19.4533,19.4614,19.4371,19.4371,207267.48
2006-11-13 15:45:00,48.09,48.09,48.05,48.07,238619.9658926932,19.4371,19.4371,19.421,19.4291,238619.9659
2006-11-13 15:50:00,48.07,48.1,48.02,48.05,274432.6380690017,19.4291,19.4412,19.4089,19.421,274432.6381
2006-11-13 15:55:00,48.05,48.1,48.0,48.09,326511.8719664174,19.421,19.4412,19.4008,19.4371,326511.872
2006-11-14 09:30:00,48.48,48.57,48.38,48.55,324150.5968778696,19.5948,19.6312,19.5544,19.6231,324150.5969
2006-11-14 09:35:00,48.56,48.67,48.51,48.51,226026.49875377148,19.6271,19.6716,19.6069,19.6069,226026.4988
2006-11-14 09:40:00,48.51,48.51,48.34,48.39,241374.7868293323,19.6069,19.6069,19.5382,19.5584,241374.7868
2006-11-14 09:45:00,48.39,48.46,48.28,48.46,209235.20923520924,19.5584,19.5867,19.5139,19.5867,209235.2092
2006-11-14 09:50:00,48.48,48.48,48.39,48.39,192837.4655647383,19.5948,19.5948,19.5584,19.5584,192837.4656
2006-11-14 09:55:00,48.41,48.42,48.35,48.39,169749.44247671522,19.5665,19.5705,19.5422,19.5584,169749.4425
2006-11-14 10:00:00,48.38,48.39,48.3,48.33,178932.17893217894,19.5544,19.5584,19.522,19.5342,178932.1789
2006-11-14 10:05:00,48.31,48.35,48.3,48.31,100354.19126328218,19.5261,19.5422,19.522,19.5261,100354.1913
2006-11-14 10:10:00,48.31,48.31,48.11,48.15,144037.78040141676,19.5261,19.5261,19.4452,19.4614,144037.7804
2006-11-14 10:15:00,48.15,48.23,48.12,48.23,137609.86488259217,19.4614,19.4937,19.4493,19.4937,137609.8649
2006-11-14 10:20:00,48.22,48.22,48.12,48.2,114653.02374393283,19.4897,19.4897,19.4493,19.4816,114653.0237
2006-11-14 10:25:00,48.22,48.24,48.08,48.09,128689.49232585596,19.4897,19.4978,19.4331,19.4371,128689.4923
2006-11-14 10:30:00,48.09,48.24,48.08,48.22,130788.40351567624,19.4371,19.4978,19.4331,19.4897,130788.4035
2006-11-14 10:35:00,48.22,48.24,48.11,48.12,110848.74721238358,19.4897,19.4978,19.4452,19.4493,110848.7472
2006-11-14 10:40:00,48.12,48.17,48.09,48.13,101797.19270628362,19.4493,19.4695,19.4371,19.4533,101797.1927
2006-11-14 10:45:00,48.14,48.22,48.14,48.21,156368.8836416109,19.4574,19.4897,19.4574,19.4857,156368.8836
2006-11-14 10:50:00,48.22,48.31,48.16,48.23,129738.9479207661,19.4897,19.5261,19.4654,19.4937,129738.9479
2006-11-14 10:55:00,48.23,48.35,48.22,48.35,150728.0598189689,19.4937,19.5422,19.4897,19.5422,150728.0598
2006-11-14 11:00:00,48.35,48.37,48.23,48.27,348550.4394595304,19.5422,19.5503,19.4937,19.5099,348550.4395
2006-11-14 11:05:00,48.26,48.29,48.2,48.22,192837.4655647383,19.5059,19.518,19.4816,19.4897,192837.4656
2006-11-14 11:10:00,48.22,48.27,48.18,48.25,124622.85189557917,19.4897,19.5099,19.4735,19.5018,124622.8519
2006-11-14 11:15:00,48.25,48.4,48.25,48.39,164239.80060343698,19.5018,19.5624,19.5018,19.5584,164239.8006
2006-11-14 11:20:00,48.4,48.4,48.31,48.38,94844.54939000394,19.5624,19.5624,19.5261,19.5544,94844.5494
2006-11-14 11:25:00,48.39,48.46,48.39,48.44,185884.82224845863,19.5584,19.5867,19.5584,19.5786,185884.8222
2006-11-14 11:30:00,48.44,48.48,48.41,48.41,187721.3695395513,19.5786,19.5948,19.5665,19.5665,187721.3695
2006-11-14 11:35:00,48.42,48.47,48.42,48.45,149809.78617342253,19.5705,19.5907,19.5705,19.5827,149809.7862
2006-11-14 11:40:00,48.44,48.5,48.44,48.47,123442.21435130526,19.5786,19.6029,19.5786,19.5907,123442.2144
2006-11-14 11:45:00,48.47,48.47,48.41,48.47,153089.33490751672,19.5907,19.5907,19.5665,19.5907,153089.3349
2006-11-14 11:50:00,48.46,48.49,48.35,48.36,120687.39341466616,19.5867,19.5988,19.5422,19.5463,120687.3934
2006-11-14 11:55:00,48.36,48.37,48.25,48.27,111242.29306047488,19.5463,19.5503,19.5018,19.5099,111242.2931
2006-11-14 12:00:00,48.27,48.28,48.21,48.26,76872.62232716779,19.5099,19.5139,19.4857,19.5059,76872.6223
2006-11-14 12:05:00,48.28,48.38,48.28,48.31,117014.29883248064,19.5139,19.5544,19.5139,19.5261,117014.2988
2006-11-14 12:10:00,48.31,48.38,48.29,48.33,150859.2417683327,19.5261,19.5544,19.518,19.5342,150859.2418
2006-11-14 12:15:00,48.33,48.41,48.31,48.41,186803.095894005,19.5342,19.5665,19.5261,19.5665,186803.0959
2006-11-14 12:20:00,48.41,48.41,48.35,48.38,77266.16817525908,19.5665,19.5665,19.5422,19.5544,77266.1682
2006-11-14 12:25:00,48.38,48.43,48.38,48.42,67558.70392234028,19.5544,19.5746,19.5544,19.5705,67558.7039
2006-11-14 12:30:00,48.42,48.51,48.41,48.48,102977.83025055753,19.5705,19.6069,19.5665,19.5948,102977.8303
2006-11-14 12:35:00,48.47,48.48,48.39,48.39,71100.616555162,19.5907,19.5948,19.5584,19.5584,71100.6166
2006-11-14 12:40:00,48.39,48.41,48.34,48.36,149809.78617342253,19.5584,19.5665,19.5382,19.5463,149809.7862
2006-11-14 12:45:00,48.36,48.44,48.36,48.37,89597.27141545323,19.5463,19.5786,19.5463,19.5503,89597.2714
2006-11-14 12:50:00,48.38,48.38,48.34,48.36,91040.27285845469,19.5544,19.5544,19.5382,19.5463,91040.2729
2006-11-14 12:55:00,48.36,48.39,48.34,48.35,61393.152302243216,19.5463,19.5584,19.5382,19.5422,61393.1523
2006-11-14 13:00:00,48.35,48.36,48.33,48.36,35156.7624294897,19.5422,19.5463,19.5342,19.5463,35156.7624
2006-11-14 13:05:00,48.37,48.41,48.36,48.38,66378.06637806637,19.5503,19.5665,19.5463,19.5544,66378.0664
2006-11-14 13:10:00,48.38,48.43,48.35,48.35,47750.229568411385,19.5544,19.5746,19.5422,19.5422,47750.2296
2006-11-14 13:15:00,48.34,48.42,47.64,48.41,206480.3882985701,19.5382,19.5705,19.2553,19.5665,206480.3883
2006-11-14 13:20:00,48.39,48.44,48.38,48.41,207267.4799947528,19.5584,19.5786,19.5544,19.5665,207267.48
2006-11-14 13:25:00,48.4,48.44,48.38,48.43,55752.32847960121,19.5624,19.5786,19.5544,19.5746,55752.3285
2006-11-14 13:30:00,48.43,48.43,48.38,48.42,239013.51174078448,19.5746,19.5746,19.5544,19.5705,239013.5117
2006-11-14 13:35:00,48.43,48.44,48.33,48.36,77528.53207398663,19.5746,19.5786,19.5342,19.5463,77528.5321
2006-11-14 13:40:00,48.35,48.35,48.29,48.34,59294.24111242293,19.5422,19.5422,19.518,19.5382,59294.2411
2006-11-14 13:45:00,48.33,48.41,48.32,48.35,53784.59923914469,19.5342,19.5665,19.5301,19.5422,53784.5992
2006-11-14 13:50:00,48.35,48.38,48.33,48.35,47356.683720320085,19.5422,19.5544,19.5342,19.5422,47356.6837
2006-11-14 13:55:00,48.35,48.35,48.31,48.32,40535.22235340417,19.5422,19.5422,19.5261,19.5301,40535.2224
2006-11-14 14:00:00,48.32,48.33,48.18,48.22,128295.94647776466,19.5301,19.5342,19.4735,19.4897,128295.9465
2006-11-14 14:05:00,48.22,48.39,48.22,48.35,155975.3377935196,19.4897,19.5584,19.4897,19.5422,155975.3378
2006-11-14 14:10:00,48.35,48.37,48.27,48.29,47881.41151777516,19.5422,19.5503,19.5099,19.518,47881.4115
2006-11-14 14:15:00,48.29,48.35,48.29,48.32,65066.24688442871,19.518,19.5422,19.518,19.5301,65066.2469
2006-11-14 14:20:00,48.32,48.35,48.18,48.26,105601.46923783288,19.5301,19.5422,19.4735,19.5059,105601.4692
2006-11-14 14:25:00,48.26,48.31,48.21,48.24,80152.17106126198,19.5059,19.5261,19.4857,19.4978,80152.1711
2006-11-14 14:30:00,48.25,48.26,48.16,48.25,149153.8764266037,19.5018,19.5059,19.4654,19.5018,149153.8764
2006-11-14 14:35:00,48.25,48.38,48.24,48.37,100878.91906073724,19.5018,19.5544,19.4978,19.5503,100878.9191
2006-11-14 14:40:00,48.36,48.48,48.36,48.48,139184.04827495737,19.5463,19.5948,19.5463,19.5948,139184.0483
2006-11-14 14:45:00,48.48,48.56,48.41,48.45,172110.71756526304,19.5948,19.6271,19.5665,19.5827,172110.7176
2006-11-14 14:50:00,48.46,48.51,48.42,48.49,120687.39341466616,19.5867,19.6069,19.5705,19.5988,120687.3934
2006-11-14 14:55:00,48.48,48.5,48.43,48.48,139839.9580217762,19.5948,19.6029,19.5746,19.5948,139839.958
2006-11-14 15:00:00,48.47,48.59,48.46,48.54,165026.8922996196,19.5907,19.6392,19.5867,19.619,165026.8923
2006-11-14 15:05:00,48.54,48.59,48.47,48.57,108487.47212383576,19.619,19.6392,19.5907,19.6312,108487.4721
2006-11-14 15:10:00,48.58,48.58,48.47,48.49,61786.69815033452,19.6352,19.6352,19.5907,19.5988,61786.6982
2006-11-14 15:15:00,48.5,48.54,48.48,48.5,89859.63531418078,19.6029,19.619,19.5948,19.6029,89859.6353
2006-11-14 15:20:00,48.5,48.53,48.48,48.49,96025.18693427784,19.6029,19.615,19.5948,19.5988,96025.1869
2006-11-14 15:25:00,48.48,48.51,48.44,48.45,100616.55516200972,19.5948,19.6069,19.5786,19.5827,100616.5552
2006-11-14 15:30:00,48.45,48.51,48.43,48.47,166469.89374262103,19.5827,19.6069,19.5746,19.5907,166469.8937
2006-11-14 15:35:00,48.47,48.51,48.46,48.48,134461.49809786174,19.5907,19.6069,19.5867,19.5948,134461.4981
2006-11-14 15:40:00,48.47,48.5,48.47,48.48,148497.96667978488,19.5907,19.6029,19.5907,19.5948,148497.9667
2006-11-14 15:45:00,48.49,48.5,48.4,48.4,240062.96733569464,19.5988,19.6029,19.5624,19.5624,240062.9673
2006-11-14 15:50:00,48.41,48.51,48.39,48.42,242030.69657615112,19.5665,19.6069,19.5584,19.5705,242030.6966
2006-11-14 15:55:00,48.43,48.44,48.36,48.37,223009.31391840483,19.5746,19.5786,19.5463,19.5503,223009.3139
2006-11-15 09:30:00,48.38,48.41,48.33,48.35,181818.18181818185,19.5544,19.5665,19.5342,19.5422,181818.1818
2006-11-15 09:35:00,48.34,48.41,48.32,48.34,151515.15151515152,19.5382,19.5665,19.5301,19.5382,151515.1515
2006-11-15 09:40:00,48.33,48.42,48.22,48.4,205430.93270366,19.5342,19.5705,19.4897,19.5624,205430.9327
2006-11-15 09:45:00,48.4,48.4,48.29,48.33,97599.37032664304,19.5624,19.5624,19.518,19.5342,97599.3703
2006-11-15 09:50:00,48.33,48.33,48.2,48.22,104945.55949101404,19.5342,19.5342,19.4816,19.4897,104945.5595
2006-11-15 09:55:00,48.22,48.33,48.2,48.3,221828.6763741309,19.4897,19.5342,19.4816,19.522,221828.6764
2006-11-15 10:00:00,48.28,48.35,48.16,48.23,225764.134855044,19.5139,19.5422,19.4654,19.4937,225764.1349
2006-11-15 10:05:00,48.23,48.26,48.2,48.22,114128.29594647777,19.4937,19.5059,19.4816,19.4897,114128.2959
2006-11-15 10:10:00,48.22,48.3,48.21,48.25,126852.94503476322,19.4897,19.522,19.4857,19.5018,126852.945
2006-11-15 10:15:00,48.25,48.26,48.22,48.23,73068.34579561853,19.5018,19.5059,19.4897,19.4937,73068.3458
2006-11-15 10:20:00,48.22,48.26,48.22,48.25,69919.9790108881,19.4897,19.5059,19.4897,19.5018,69919.979
2006-11-15 10:25:00,48.26,48.32,48.26,48.31,77922.07792207792,19.5059,19.5301,19.5059,19.5261,77922.0779
2006-11-15 10:30:00,48.32,48.7,48.31,48.56,485242.03069657617,19.5301,19.6837,19.5261,19.6271,485242.0307
2006-11-15 10:35:00,48.55,48.8,48.55,48.78,399580.217762036,19.6231,19.7241,19.6231,19.716,399580.2178
2006-11-15 10:40:00,48.78,48.85,48.7,48.77,260002.62363898728,19.716,19.7443,19.6837,19.712,260002.6236
2006-11-15 10:45:00,48.76,48.78,48.71,48.74,141414.14141414143,19.708,19.716,19.6877,19.6999,141414.1414
2006-11-15 10:50:00,48.75,48.8,48.71,48.76,229174.8655385019,19.7039,19.7241,19.6877,19.708,229174.8655
2006-11-15 10:55:00,48.75,48.89,48.73,48.84,197953.56158992523,19.7039,19.7605,19.6958,19.7403,197953.5616
2006-11-15 11:00:00,48.84,48.92,48.8,48.9,158205.43093270366,19.7403,19.7726,19.7241,19.7645,158205.4309
2006-11-15 11:05:00,48.89,48.97,48.89,48.96,258428.44024662208,19.7605,19.7928,19.7605,19.7888,258428.4402
2006-11-15 11:10:00,48.97,49.05,48.92,49.05,219467.40128558312,19.7928,19.8252,19.7726,19.8252,219467.4013
2006-11-15 11:15:00,49.05,49.08,48.98,49.05,175914.9940968123,19.8252,19.8373,19.7969,19.8252,175914.9941
2006-11-15 11:20:00,49.05,49.05,48.95,48.98,151777.51541387907,19.8252,19.8252,19.7847,19.7969,151777.5154
2006-11-15 11:25:00,48.98,49.02,48.9,48.92,195067.55870392235,19.7969,19.813,19.7645,19.7726,195067.5587
2006-11-15 11:30:00,48.92,48.95,48.88,48.94,138659.3204775023,19.7726,19.7847,19.7565,19.7807,138659.3205
2006-11-15 11:35:00,48.95,49.02,48.94,48.96,179456.906729634,19.7847,19.813,19.7807,19.7888,179456.9067
2006-11-15 11:40:00,48.96,49.09,48.95,49.06,202282.56591892955,19.7888,19.8413,19.7847,19.8292,202282.5659
2006-11-15 11:45:00,49.06,49.06,48.95,48.95,119113.21002230092,19.8292,19.8292,19.7847,19.7847,119113.21
2006-11-15 11:50:00,48.95,48.95,48.91,48.92,102453.10245310246,19.7847,19.7847,19.7686,19.7726,102453.1025
2006-11-15 11:55:00,48.92,48.96,48.9,48.92,87235.99632690543,19.7726,19.7888,19.7645,19.7726,87235.9963
2006-11-15 12:00:00,48.92,48.92,48.9,48.9,69657.61511216057,19.7726,19.7726,19.7645,19.7645,69657.6151
2006-11-15 12:05:00,48.9,48.98,48.9,48.94,67033.97612488522,19.7645,19.7969,19.7645,19.7807,67033.9761
2006-11-15 12:10:00,48.93,49.02,48.93,49.01,64935.06493506494,19.7767,19.813,19.7767,19.809,64935.0649
2006-11-15 12:15:00,49.02,49.05,48.94,48.94,107044.47068083432,19.813,19.8252,19.7807,19.7807,107044.4707
2006-11-15 12:20:00,48.95,48.95,48.81,48.81,296208.84166338714,19.7847,19.7847,19.7282,19.7282,296208.8417
2006-11-15 12:25:00,48.81,48.89,48.81,48.87,118194.93637675456,19.7282,19.7605,19.7282,19.7524,118194.9364
2006-11-15 12:30:00,48.86,48.92,48.85,48.92,52603.961694870784,19.7484,19.7726,19.7443,19.7726,52603.9617
2006-11-15 12:35:00,48.92,48.96,48.92,48.95,230617.8669815033,19.7726,19.7888,19.7726,19.7847,230617.867
2006-11-15 12:40:00,48.94,48.95,48.86,48.86,119900.30171848352,19.7807,19.7847,19.7484,19.7484,119900.3017
2006-11-15 12:45:00,48.86,48.95,48.83,48.95,81201.62665617211,19.7484,19.7847,19.7362,19.7847,81201.6267
2006-11-15 12:50:00,48.94,49.02,48.94,49.02,83562.90174471993,19.7807,19.813,19.7807,19.813,83562.9017
2006-11-15 12:55:00,49.0,49.05,49.0,49.02,102715.46635183,19.805,19.8252,19.805,19.813,102715.4664
2006-11-15 13:00:00,49.02,49.05,49.01,49.02,113078.84035156763,19.813,19.8252,19.809,19.813,113078.8404
2006-11-15 13:05:00,49.02,49.05,49.02,49.05,94844.54939000394,19.813,19.8252,19.813,19.8252,94844.5494
2006-11-15 13:10:00,49.05,49.08,49.02,49.08,184704.1847041847,19.8252,19.8373,19.813,19.8373,184704.1847
2006-11-15 13:15:00,49.08,49.11,49.05,49.1,140627.0497179588,19.8373,19.8494,19.8252,19.8454,140627.0497
2006-11-15 13:20:00,49.09,49.11,49.05,49.05,104814.37754165028,19.8413,19.8494,19.8252,19.8252,104814.3775
2006-11-15 13:25:00,49.05,49.07,48.88,48.92,211334.1204250295,19.8252,19.8332,19.7565,19.7726,211334.1204
2006-11-15 13:30:00,48.92,48.96,48.92,48.94,88154.26997245179,19.7726,19.7888,19.7726,19.7807,88154.27
2006-11-15 13:35:00,48.94,49.02,48.92,48.97,130394.85766758496,19.7807,19.813,19.7726,19.7928,130394.8577
2006-11-15 13:40:00,48.97,49.02,48.95,49.0,69132.8873147055,19.7928,19.813,19.7847,19.805,69132.8873
2006-11-15 13:45:00,48.99,49.05,48.99,49.03,92483.27430145611,19.8009,19.8252,19.8009,19.8171,92483.2743
2006-11-15 13:50:00,49.03,49.08,49.02,49.03,50111.5046569592,19.8171,19.8373,19.813,19.8171,50111.5047
2006-11-15 13:55:00,49.02,49.07,48.99,48.99,61130.78840351568,19.813,19.8332,19.8009,19.8009,61130.7884
2006-11-15 14:00:00,48.99,49.0,48.85,48.94,141938.8692115965,19.8009,19.805,19.7443,19.7807,141938.8692
2006-11-15 14:05:00,48.95,49.05,48.86,49.02,147842.05693296602,19.7847,19.8252,19.7484,19.813,147842.0569
2006-11-15 14:10:00,49.02,49.08,49.01,49.03,109143.3818706546,19.813,19.8373,19.809,19.8171,109143.3819
2006-11-15 14:15:00,49.03,49.06,48.99,48.99,92483.27430145611,19.8171,19.8292,19.8009,19.8009,92483.2743
2006-11-15 14:20:00,48.99,49.02,48.95,48.97,126459.39918667192,19.8009,19.813,19.7847,19.7928,126459.3992
2006-11-15 14:25:00,48.97,49.04,48.95,48.96,114259.47789584154,19.7928,19.8211,19.7847,19.7888,114259.4779
2006-11-15 14:30:00,48.95,48.98,48.9,48.96,123442.21435130526,19.7847,19.7969,19.7645,19.7888,123442.2144
2006-11-15 14:35:00,48.96,48.96,48.79,48.81,122786.30460448645,19.7888,19.7888,19.7201,19.7282,122786.3046
2006-11-15 14:40:00,48.81,48.82,48.76,48.77,138659.3204775023,19.7282,19.7322,19.708,19.712,138659.3205
2006-11-15 14:45:00,48.77,48.85,48.73,48.83,124098.1240981241,19.712,19.7443,19.6958,19.7362,124098.1241
2006-11-15 14:50:00,48.83,48.86,48.79,48.86,101010.10101010102,19.7362,19.7484,19.7201,19.7484,101010.101
2006-11-15 14:55:00,48.86,48.89,48.83,48.87,71362.98045388954,19.7484,19.7605,19.7362,19.7524,71362.9805
2006-11-15 15:00:00,48.86,48.86,48.81,48.83,134592.6800472255,19.7484,19.7484,19.7282,19.7362,134592.68
2006-11-15 15:05:00,48.83,48.86,48.83,48.86,71625.34435261709,19.7362,19.7484,19.7362,19.7484,71625.3444
2006-11-15 15:10:00,48.86,48.91,48.86,48.9,75954.34868162141,19.7484,19.7686,19.7484,19.7645,75954.3487
2006-11-15 15:15:00,48.9,48.91,48.85,48.86,98386.46202282568,19.7645,19.7686,19.7443,19.7484,98386.462
2006-11-15 15:20:00,48.86,48.88,48.82,48.86,97861.7342253706,19.7484,19.7565,19.7322,19.7484,97861.7342
2006-11-15 15:25:00,48.86,48.9,48.85,48.86,87235.99632690543,19.7484,19.7645,19.7443,19.7484,87235.9963
2006-11-15 15:30:00,48.86,48.89,48.82,48.83,111373.47500983864,19.7484,19.7605,19.7322,19.7362,111373.475
2006-11-15 15:35:00,48.83,48.85,48.8,48.81,76741.44037780401,19.7362,19.7443,19.7241,19.7282,76741.4404
2006-11-15 15:40:00,48.81,48.81,48.75,48.79,165420.43814771087,19.7282,19.7282,19.7039,19.7201,165420.4381
2006-11-15 15:45:00,48.79,48.86,48.75,48.78,147448.5110848747,19.7201,19.7484,19.7039,19.716,147448.5111
2006-11-15 15:50:00,48.78,48.8,48.77,48.77,158992.52262888628,19.716,19.7241,19.712,19.712,158992.5226
2006-11-15 15:55:00,48.77,48.83,48.75,48.78,140233.5038698675,19.712,19.7362,19.7039,19.716,140233.5039
2006-11-16 09:30:00,49.17,49.21,48.97,48.97,294372.2943722944,19.8737,19.8898,19.7928,19.7928,294372.2944
2006-11-16 09:35:00,48.99,49.06,48.88,48.89,137478.68293322838,19.8009,19.8292,19.7565,19.7605,137478.6829
2006-11-16 09:40:00,48.88,48.93,48.83,48.9,155581.79194542833,19.7565,19.7767,19.7362,19.7645,155581.7919
2006-11-16 09:45:00,48.91,49.02,48.9,48.99,134986.2258953168,19.7686,19.813,19.7645,19.8009,134986.2259
2006-11-16 09:50:00,48.98,48.99,48.86,48.93,140758.23166732257,19.7969,19.8009,19.7484,19.7767,140758.2317
2006-11-16 09:55:00,48.94,48.94,48.82,48.87,120162.66561721108,19.7807,19.7807,19.7322,19.7524,120162.6656
2006-11-16 10:00:00,48.85,48.86,48.8,48.83,88547.8158205431,19.7443,19.7484,19.7241,19.7362,88547.8158
2006-11-16 10:05:00,48.83,48.91,48.81,48.85,65328.61078315624,19.7362,19.7686,19.7282,19.7443,65328.6108
2006-11-16 10:10:00,48.86,48.91,48.83,48.85,96156.3688836416,19.7484,19.7686,19.7362,19.7443,96156.3689
2006-11-16 10:15:00,48.86,48.9,48.83,48.89,91958.54650400105,19.7484,19.7645,19.7362,19.7605,91958.5465
2006-11-16 10:20:00,48.89,48.98,48.87,48.92,169093.53272989637,19.7605,19.7969,19.7524,19.7726,169093.5327
2006-11-16 10:25:00,48.91,48.96,48.87,48.9,139446.41217368492,19.7686,19.7888,19.7524,19.7645,139446.4122
2006-11-16 10:30:00,48.9,48.99,48.85,48.95,206611.57024793388,19.7645,19.8009,19.7443,19.7847,206611.5702
2006-11-16 10:35:00,48.95,48.98,48.84,48.89,174865.53850190213,19.7847,19.7969,19.7403,19.7605,174865.5385
2006-11-16 10:40:00,48.88,48.89,48.78,48.8,268135.90449954086,19.7565,19.7605,19.716,19.7241,268135.9045
2006-11-16 10:45:00,48.81,48.9,48.68,48.68,336612.8820674275,19.7282,19.7645,19.6756,19.6756,336612.8821
2006-11-16 10:50:00,48.7,48.73,48.59,48.7,442214.3513052605,19.6837,19.6958,19.6392,19.6837,442214.3513
2006-11-16 10:55:00,48.7,48.74,48.65,48.72,212121.21212121213,19.6837,19.6999,19.6635,19.6918,212121.2121
2006-11-16 11:00:00,48.73,48.86,48.71,48.74,173816.082906992,19.6958,19.7484,19.6877,19.6999,173816.0829
2006-11-16 11:05:00,48.75,48.79,48.7,48.73,123442.21435130526,19.7039,19.7201,19.6837,19.6958,123442.2144
2006-11-16 11:10:00,48.73,48.73,48.65,48.71,174340.81070444707,19.6958,19.6958,19.6635,19.6877,174340.8107
2006-11-16 11:15:00,48.71,48.74,48.67,48.71,146661.41938869213,19.6877,19.6999,19.6716,19.6877,146661.4194
2006-11-16 11:20:00,48.72,48.83,48.71,48.79,109930.4735668372,19.6918,19.7362,19.6877,19.7201,109930.4736
2006-11-16 11:25:00,48.79,48.8,48.71,48.76,84612.35733963006,19.7201,19.7241,19.6877,19.708,84612.3573
2006-11-16 11:30:00,48.76,48.76,48.67,48.68,130132.4937688574,19.708,19.708,19.6716,19.6756,130132.4938
2006-11-16 11:35:00,48.68,48.7,48.62,48.63,319296.8647514102,19.6756,19.6837,19.6514,19.6554,319296.8648
2006-11-16 11:40:00,48.63,48.64,48.42,48.46,207923.3897415716,19.6554,19.6594,19.5705,19.5867,207923.3897
2006-11-16 11:45:00,48.46,48.47,48.28,48.41,234028.5976649613,19.5867,19.5907,19.5139,19.5665,234028.5977
2006-11-16 11:50:00,48.4,48.42,48.19,48.31,205562.1146530237,19.5624,19.5705,19.4776,19.5261,205562.1147
2006-11-16 11:55:00,48.31,48.33,48.27,48.33,111111.11111111112,19.5261,19.5342,19.5099,19.5342,111111.1111
2006-11-16 12:00:00,48.33,48.36,48.26,48.27,136953.9551357733,19.5342,19.5463,19.5059,19.5099,136953.9551
2006-11-16 12:05:00,48.27,48.41,48.25,48.38,178407.45113472387,19.5099,19.5665,19.5018,19.5544,178407.4511
2006-11-16 12:10:00,48.39,48.4,48.31,48.36,132624.950806769,19.5584,19.5624,19.5261,19.5463,132624.9508
2006-11-16 12:15:00,48.37,48.41,48.31,48.41,74511.34723861997,19.5503,19.5665,19.5261,19.5665,74511.3472
2006-11-16 12:20:00,48.41,48.48,48.4,48.48,139446.41217368492,19.5665,19.5948,19.5624,19.5948,139446.4122
2006-11-16 12:25:00,48.48,48.54,48.47,48.51,112422.9306047488,19.5948,19.619,19.5907,19.6069,112422.9306
2006-11-16 12:30:00,48.52,48.53,48.44,48.48,105732.65118719664,19.6109,19.615,19.5786,19.5948,105732.6512
2006-11-16 12:35:00,48.48,48.53,48.47,48.47,107569.1984782894,19.5948,19.615,19.5907,19.5907,107569.1985
2006-11-16 12:40:00,48.44,48.5,48.44,48.47,67033.97612488522,19.5786,19.6029,19.5786,19.5907,67033.9761
2006-11-16 12:45:00,48.47,48.5,48.46,48.47,51029.778302505576,19.5907,19.6029,19.5867,19.5907,51029.7783
2006-11-16 12:50:00,48.47,48.51,48.43,48.48,91696.18260527353,19.5907,19.6069,19.5746,19.5948,91696.1826
2006-11-16 12:55:00,48.49,48.5,48.44,48.48,40666.40430276794,19.5988,19.6029,19.5786,19.5948,40666.4043
2006-11-16 13:00:00,48.49,48.51,48.44,48.47,48143.77541650269,19.5988,19.6069,19.5786,19.5907,48143.7754
2006-11-16 13:05:00,48.47,48.54,48.45,48.49,104683.1955922865,19.5907,19.619,19.5827,19.5988,104683.1956
2006-11-16 13:10:00,48.48,48.5,48.44,48.45,108356.290174472,19.5948,19.6029,19.5786,19.5827,108356.2902
2006-11-16 13:15:00,48.46,48.46,48.35,48.35,82382.26420044602,19.5867,19.5867,19.5422,19.5422,82382.2642
2006-11-16 13:20:00,48.33,48.35,48.25,48.28,118719.66417420964,19.5342,19.5422,19.5018,19.5139,118719.6642
2006-11-16 13:25:00,48.28,48.28,48.21,48.22,96287.5508330054,19.5139,19.5139,19.4857,19.4897,96287.5508
2006-11-16 13:30:00,48.22,48.26,48.21,48.25,131706.6771612226,19.4897,19.5059,19.4857,19.5018,131706.6772
2006-11-16 13:35:00,48.25,48.26,48.07,48.09,229437.22943722943,19.5018,19.5059,19.4291,19.4371,229437.2294
2006-11-16 13:40:00,48.09,48.18,48.09,48.12,193099.82946346584,19.4371,19.4735,19.4371,19.4493,193099.8295
2006-11-16 13:45:00,48.13,48.3,48.12,48.22,171061.26197035288,19.4533,19.522,19.4493,19.4897,171061.262
2006-11-16 13:50:00,48.22,48.25,48.15,48.15,130526.0396169487,19.4897,19.5018,19.4614,19.4614,130526.0396
2006-11-16 13:55:00,48.15,48.2,48.15,48.18,125803.48943985307,19.4614,19.4816,19.4614,19.4735,125803.4894
2006-11-16 14:00:00,48.17,48.2,48.14,48.18,112291.74865538502,19.4695,19.4816,19.4574,19.4735,112291.7487
2006-11-16 14:05:00,48.17,48.19,48.07,48.09,203725.567361931,19.4695,19.4776,19.4291,19.4371,203725.5674
2006-11-16 14:10:00,48.09,48.1,47.93,47.96,358651.4495605405,19.4371,19.4412,19.3725,19.3846,358651.4496
2006-11-16 14:15:00,47.95,47.99,47.89,47.94,436311.1635838909,19.3806,19.3967,19.3563,19.3765,436311.1636
2006-11-16 14:20:00,47.94,48.04,47.86,47.93,324281.77882723336,19.3765,19.4169,19.3442,19.3725,324281.7788
2006-11-16 14:25:00,47.94,47.96,47.87,47.91,391315.7549521186,19.3765,19.3846,19.3482,19.3644,391315.755
2006-11-16 14:30:00,47.91,47.94,47.81,47.84,250951.0691328873,19.3644,19.3765,19.324,19.3361,250951.0691
2006-11-16 14:35:00,47.84,47.91,47.82,47.82,248327.430145612,19.3361,19.3644,19.328,19.328,248327.4301
2006-11-16 14:40:00,47.82,47.9,47.81,47.9,159779.61432506886,19.328,19.3604,19.324,19.3604,159779.6143
2006-11-16 14:45:00,47.9,47.91,47.78,47.83,304735.668372032,19.3604,19.3644,19.3119,19.3321,304735.6684
2006-11-16 14:50:00,47.84,47.84,47.77,47.79,232979.1420700512,19.3361,19.3361,19.3078,19.3159,232979.1421
2006-11-16 14:55:00,47.8,47.8,47.65,47.65,298832.4806506625,19.3199,19.3199,19.2593,19.2593,298832.4807
2006-11-16 15:00:00,47.65,47.7,47.59,47.62,322838.7773842319,19.2593,19.2795,19.2351,19.2472,322838.7774
2006-11-16 15:05:00,47.62,47.62,47.48,47.5,267348.81280335825,19.2472,19.2472,19.1906,19.1987,267348.8128
2006-11-16 15:10:00,47.5,47.6,47.49,47.58,337924.7015610652,19.1987,19.2391,19.1946,19.231,337924.7016
2006-11-16 15:15:00,47.58,47.63,47.52,47.6,488915.12527876167,19.231,19.2512,19.2068,19.2391,488915.1253
2006-11-16 15:20:00,47.59,47.61,47.51,47.52,148497.96667978488,19.2351,19.2431,19.2027,19.2068,148497.9667
2006-11-16 15:25:00,47.53,47.54,47.49,47.5,217237.30814639907,19.2108,19.2148,19.1946,19.1987,217237.3081
2006-11-16 15:30:00,47.49,47.52,47.45,47.45,222222.22222222225,19.1946,19.2068,19.1785,19.1785,222222.2222
2006-11-16 15:35:00,47.45,47.55,47.45,47.52,386593.204775023,19.1785,19.2189,19.1785,19.2068,386593.2048
2006-11-16 15:40:00,47.53,47.56,47.45,47.47,355240.7188770825,19.2108,19.2229,19.1785,19.1866,355240.7189
2006-11-16 15:45:00,47.47,47.49,47.43,47.47,402466.2206480389,19.1866,19.1946,19.1704,19.1866,402466.2206
2006-11-16 15:50:00,47.48,47.57,47.45,47.52,712580.3489439853,19.1906,19.227,19.1785,19.2068,712580.3489
2006-11-16 15:55:00,47.53,47.58,47.47,47.48,421618.7852551489,19.2108,19.231,19.1866,19.1906,421618.7853
2006-11-17 09:30:00,46.96,47.23,46.93,47.17,1418601.6004197823,18.9804,19.0896,18.9683,19.0653,1418601.6004
2006-11-17 09:35:00,47.17,47.23,47.07,47.09,186016.0041978224,19.0653,19.0896,19.0249,19.033,186016.0042
2006-11-17 09:40:00,47.08,47.25,47.08,47.25,278630.46044864226,19.0289,19.0976,19.0289,19.0976,278630.4604
2006-11-17 09:45:00,47.25,47.25,47.09,47.14,188246.09733700645,19.0976,19.0976,19.033,19.0532,188246.0973
2006-11-17 09:50:00,47.15,47.34,47.11,47.31,245047.8814115178,19.0572,19.134,19.041,19.1219,245047.8814
2006-11-17 09:55:00,47.31,47.41,47.15,47.22,276400.3673094582,19.1219,19.1623,19.0572,19.0855,276400.3673
2006-11-17 10:00:00,47.22,47.35,47.16,47.35,220254.4929817657,19.0855,19.1381,19.0613,19.1381,220254.493
2006-11-17 10:05:00,47.35,47.45,47.32,47.34,206349.2063492064,19.1381,19.1785,19.1259,19.134,206349.2063
2006-11-17 10:10:00,47.35,47.37,47.27,47.29,146661.41938869213,19.1381,19.1461,19.1057,19.1138,146661.4194
2006-11-17 10:15:00,47.29,47.41,47.29,47.39,136429.22733831825,19.1138,19.1623,19.1138,19.1542,136429.2273
2006-11-17 10:20:00,47.39,47.6,47.38,47.54,316804.40771349863,19.1542,19.2391,19.1502,19.2148,316804.4077
2006-11-17 10:25:00,47.54,47.61,47.53,47.55,205299.75075429623,19.2148,19.2431,19.2108,19.2189,205299.7508
2006-11-17 10:30:00,47.55,47.58,47.45,47.45,164108.61865407322,19.2189,19.231,19.1785,19.1785,164108.6187
2006-11-17 10:35:00,47.45,47.64,47.45,47.63,171585.98976780794,19.1785,19.2553,19.1785,19.2512,171585.9898
2006-11-17 10:40:00,47.63,47.73,47.63,47.7,197166.4698937426,19.2512,19.2916,19.2512,19.2795,197166.4699
2006-11-17 10:45:00,47.7,47.73,47.64,47.69,120293.84756657484,19.2795,19.2916,19.2553,19.2755,120293.8476
2006-11-17 10:50:00,47.7,47.72,47.54,47.58,160173.16017316017,19.2795,19.2876,19.2148,19.231,160173.1602
2006-11-17 10:55:00,47.58,47.63,47.47,47.48,196117.01429883248,19.231,19.2512,19.1866,19.1906,196117.0143
2006-11-17 11:00:00,47.48,47.53,47.35,47.36,163059.16305916305,19.1906,19.2108,19.1381,19.1421,163059.1631
2006-11-17 11:05:00,47.36,47.38,47.3,47.32,141938.8692115965,19.1421,19.1502,19.1178,19.1259,141938.8692
2006-11-17 11:10:00,47.34,47.37,47.26,47.35,205693.2966023875,19.134,19.1461,19.1017,19.1381,205693.2966
2006-11-17 11:15:00,47.37,47.37,47.24,47.31,165026.8922996196,19.1461,19.1461,19.0936,19.1219,165026.8923
2006-11-17 11:20:00,47.31,47.37,47.31,47.31,81726.35445362718,19.1219,19.1461,19.1219,19.1219,81726.3545
2006-11-17 11:25:00,47.31,47.31,47.16,47.17,220910.40272858457,19.1219,19.1219,19.0613,19.0653,220910.4027
2006-11-17 11:30:00,47.17,47.19,47.07,47.07,221435.13052603963,19.0653,19.0734,19.0249,19.0249,221435.1305
2006-11-17 11:35:00,47.07,47.17,47.07,47.12,231011.41282959463,19.0249,19.0653,19.0249,19.0451,231011.4128
2006-11-17 11:40:00,47.12,47.22,47.09,47.22,195723.4684507412,19.0451,19.0855,19.033,19.0855,195723.4685
2006-11-17 11:45:00,47.23,47.34,47.23,47.32,119637.937819756,19.0896,19.134,19.0896,19.1259,119637.9378
2006-11-17 11:50:00,47.32,47.4,47.31,47.31,165682.80204643842,19.1259,19.1583,19.1219,19.1219,165682.802
2006-11-17 11:55:00,47.31,47.44,47.31,47.42,161484.97966679785,19.1219,19.1744,19.1219,19.1663,161484.9797
2006-11-17 12:00:00,47.42,47.51,47.4,47.49,148366.7847304211,19.1663,19.2027,19.1583,19.1946,148366.7847
2006-11-17 12:05:00,47.49,47.64,47.49,47.64,212514.75796930343,19.1946,19.2553,19.1946,19.2553,212514.758
2006-11-17 12:10:00,47.64,47.67,47.53,47.56,149940.96812278632,19.2553,19.2674,19.2108,19.2229,149940.9681
2006-11-17 12:15:00,47.56,47.61,47.52,47.59,94319.82159254886,19.2229,19.2431,19.2068,19.2351,94319.8216
2006-11-17 12:20:00,47.58,47.66,47.58,47.61,188770.8251344615,19.231,19.2633,19.231,19.2431,188770.8251
2006-11-17 12:25:00,47.61,47.77,47.61,47.72,174471.99265381086,19.2431,19.3078,19.2431,19.2876,174471.9927
2006-11-17 12:30:00,47.71,47.88,47.71,47.87,224189.9514626788,19.2836,19.3523,19.2836,19.3482,224189.9515
2006-11-17 12:35:00,47.86,47.9,47.84,47.86,163452.70890725436,19.3442,19.3604,19.3361,19.3442,163452.7089
2006-11-17 12:40:00,47.86,47.87,47.8,47.83,161091.43381870654,19.3442,19.3482,19.3199,19.3321,161091.4338
2006-11-17 12:45:00,47.83,47.85,47.74,47.77,203463.20346320348,19.3321,19.3401,19.2957,19.3078,203463.2035
2006-11-17 12:50:00,47.77,47.83,47.74,47.83,147186.1471861472,19.3078,19.3321,19.2957,19.3321,147186.1472
2006-11-17 12:55:00,47.83,47.91,47.8,47.81,196117.01429883248,19.3321,19.3644,19.3199,19.324,196117.0143
2006-11-17 13:00:00,47.81,47.84,47.8,47.82,124098.1240981241,19.324,19.3361,19.3199,19.328,124098.1241
2006-11-17 13:05:00,47.82,47.98,47.78,47.96,203594.38541256724,19.328,19.3927,19.3119,19.3846,203594.3854
2006-11-17 13:10:00,47.96,47.96,47.9,47.93,66902.79417552146,19.3846,19.3846,19.3604,19.3725,66902.7942
2006-11-17 13:15:00,47.93,47.98,47.93,47.95,51685.68804932442,19.3725,19.3927,19.3725,19.3806,51685.688
2006-11-17 13:20:00,47.96,47.97,47.93,47.95,54309.32703659977,19.3846,19.3886,19.3725,19.3806,54309.327
2006-11-17 13:25:00,47.95,47.97,47.9,47.9,67821.06782106782,19.3806,19.3886,19.3604,19.3604,67821.0678
2006-11-17 13:30:00,47.9,47.91,47.87,47.91,48406.13931523023,19.3604,19.3644,19.3482,19.3644,48406.1393
2006-11-17 13:35:00,47.91,47.93,47.88,47.93,60081.33280860554,19.3644,19.3725,19.3523,19.3725,60081.3328
2006-11-17 13:40:00,47.93,47.98,47.93,47.96,35025.58048012594,19.3725,19.3927,19.3725,19.3846,35025.5805
2006-11-17 13:45:00,47.96,47.97,47.92,47.96,53522.23534041716,19.3846,19.3886,19.3684,19.3846,53522.2353
2006-11-17 13:50:00,47.95,47.96,47.89,47.89,71887.70825134462,19.3806,19.3846,19.3563,19.3563,71887.7083
2006-11-17 13:55:00,47.88,47.88,47.79,47.84,231142.5947789584,19.3523,19.3523,19.3159,19.3361,231142.5948
2006-11-17 14:00:00,47.84,47.85,47.7,47.7,110848.74721238358,19.3361,19.3401,19.2795,19.2795,110848.7472
2006-11-17 14:05:00,47.7,47.71,47.56,47.57,167125.80348943986,19.2795,19.2836,19.2229,19.227,167125.8035
2006-11-17 14:10:00,47.56,47.59,47.46,47.51,199134.19913419915,19.2229,19.2351,19.1825,19.2027,199134.1991
2006-11-17 14:15:00,47.54,47.64,47.48,47.52,157287.1572871573,19.2148,19.2553,19.1906,19.2068,157287.1573
2006-11-17 14:20:00,47.52,47.63,47.51,47.61,129214.22012331104,19.2068,19.2512,19.2027,19.2431,129214.2201
2006-11-17 14:25:00,47.61,47.74,47.61,47.74,84481.1753902663,19.2431,19.2957,19.2431,19.2957,84481.1754
2006-11-17 14:30:00,47.74,47.78,47.71,47.73,64016.791289518565,19.2957,19.3119,19.2836,19.2916,64016.7913
2006-11-17 14:35:00,47.72,47.74,47.65,47.66,83956.44759281124,19.2876,19.2957,19.2593,19.2633,83956.4476
2006-11-17 14:40:00,47.66,47.67,47.64,47.64,58244.78551751279,19.2633,19.2674,19.2553,19.2553,58244.7855
2006-11-17 14:45:00,47.64,47.71,47.63,47.69,60081.33280860554,19.2553,19.2836,19.2512,19.2755,60081.3328
2006-11-17 14:50:00,47.7,47.74,47.65,47.74,60868.42450478814,19.2795,19.2957,19.2593,19.2957,60868.4245
2006-11-17 14:55:00,47.73,47.74,47.71,47.73,34107.30683457956,19.2916,19.2957,19.2836,19.2916,34107.3068
2006-11-17 15:00:00,47.73,47.74,47.63,47.63,134723.8619965893,19.2916,19.2957,19.2512,19.2512,134723.862
2006-11-17 15:05:00,47.64,47.69,47.63,47.67,128951.8562245835,19.2553,19.2755,19.2512,19.2674,128951.8562
2006-11-17 15:10:00,47.67,47.67,47.57,47.63,119769.11976911976,19.2674,19.2674,19.227,19.2512,119769.1198
2006-11-17 15:15:00,47.64,47.64,47.54,47.55,82644.62809917355,19.2553,19.2553,19.2148,19.2189,82644.6281
2006-11-17 15:20:00,47.55,47.61,47.55,47.61,97468.1883772793,19.2189,19.2431,19.2189,19.2431,97468.1884
2006-11-17 15:25:00,47.61,47.64,47.6,47.62,130788.40351567624,19.2431,19.2553,19.2391,19.2472,130788.4035
2006-11-17 15:30:00,47.63,47.7,47.63,47.7,82906.99199790109,19.2512,19.2795,19.2512,19.2795,82906.992
2006-11-17 15:35:00,47.7,47.74,47.69,47.73,81332.80860553589,19.2795,19.2957,19.2755,19.2916,81332.8086
2006-11-17 15:40:00,47.74,47.77,47.7,47.7,165289.2561983471,19.2957,19.3078,19.2795,19.2795,165289.2562
2006-11-17 15:45:00,47.7,47.7,47.67,47.68,152695.78905942544,19.2795,19.2795,19.2674,19.2714,152695.7891
2006-11-17 15:50:00,47.68,47.77,47.67,47.77,300144.30014430016,19.2714,19.3078,19.2674,19.3078,300144.3001
2006-11-17 15:55:00,47.76,47.82,47.74,47.81,264069.26406926406,19.3038,19.328,19.2957,19.324,264069.2641
2006-11-20 09:30:00,47.38,47.72,47.26,47.72,260264.98753771483,19.1502,19.2876,19.1017,19.2876,260264.9875
2006-11-20 09:35:00,47.72,47.76,47.61,47.61,150990.42371769645,19.2876,19.3038,19.2431,19.2431,150990.4237
2006-11-20 09:40:00,47.61,47.61,47.52,47.55,142725.96090777908,19.2431,19.2431,19.2068,19.2189,142725.9609
2006-11-20 09:45:00,47.54,47.61,47.51,47.57,178276.2691853601,19.2148,19.2431,19.2027,19.227,178276.2692
2006-11-20 09:50:00,47.58,47.58,47.41,47.55,211990.0301718484,19.231,19.231,19.1623,19.2189,211990.0302
2006-11-20 09:55:00,47.56,47.64,47.55,47.57,139577.59412304868,19.2229,19.2553,19.2189,19.227,139577.5941
2006-11-20 10:00:00,47.57,47.62,47.54,47.57,118719.66417420964,19.227,19.2472,19.2148,19.227,118719.6642
2006-11-20 10:05:00,47.57,47.59,47.49,47.59,143906.598452053,19.227,19.2351,19.1946,19.2351,143906.5985
2006-11-20 10:10:00,47.58,47.61,47.5,47.61,159517.25042634134,19.231,19.2431,19.1987,19.2431,159517.2504
2006-11-20 10:15:00,47.61,47.79,47.54,47.78,138003.41073068345,19.2431,19.3159,19.2148,19.3119,138003.4107
2006-11-20 10:20:00,47.77,47.96,47.77,47.96,260264.98753771483,19.3078,19.3846,19.3078,19.3846,260264.9875
2006-11-20 10:25:00,47.96,48.09,47.91,47.94,234422.1435130526,19.3846,19.4371,19.3644,19.3765,234422.1435
2006-11-20 10:30:00,47.94,48.06,47.9,48.04,213564.2135642136,19.3765,19.425,19.3604,19.4169,213564.2136
2006-11-20 10:35:00,48.04,48.09,47.9,48.02,219205.0373868556,19.4169,19.4371,19.3604,19.4089,219205.0374
2006-11-20 10:40:00,48.03,48.05,47.94,47.96,215531.94280467008,19.4129,19.421,19.3765,19.3846,215531.9428
2006-11-20 10:45:00,47.96,47.99,47.93,47.96,135904.49954086318,19.3846,19.3967,19.3725,19.3846,135904.4995
2006-11-20 10:50:00,47.96,48.05,47.95,48.02,144956.05404696314,19.3846,19.421,19.3806,19.4089,144956.054
2006-11-20 10:55:00,48.02,48.22,48.02,48.18,274826.18391709303,19.4089,19.4897,19.4089,19.4735,274826.1839
2006-11-20 11:00:00,48.18,48.27,48.17,48.23,142332.4150596878,19.4735,19.5099,19.4695,19.4937,142332.4151
2006-11-20 11:05:00,48.25,48.35,48.16,48.33,205562.1146530237,19.5018,19.5422,19.4654,19.5342,205562.1147
2006-11-20 11:10:00,48.35,48.35,48.2,48.31,173684.90095762824,19.5422,19.5422,19.4816,19.5261,173684.901
2006-11-20 11:15:00,48.31,48.32,48.25,48.31,91565.00065590975,19.5261,19.5301,19.5018,19.5261,91565.0007
2006-11-20 11:20:00,48.31,48.31,48.24,48.29,119506.75587039224,19.5261,19.5261,19.4978,19.518,119506.7559
2006-11-20 11:25:00,48.29,48.31,48.17,48.26,142070.05116096025,19.518,19.5261,19.4695,19.5059,142070.0512
2006-11-20 11:30:00,48.25,48.31,48.2,48.29,121474.48511084876,19.5018,19.5261,19.4816,19.518,121474.4851
2006-11-20 11:35:00,48.3,48.44,48.28,48.42,204643.84100747737,19.522,19.5786,19.5139,19.5705,204643.841
2006-11-20 11:40:00,48.41,48.43,48.33,48.35,145743.14574314575,19.5665,19.5746,19.5342,19.5422,145743.1457
2006-11-20 11:45:00,48.35,48.37,48.32,48.33,126590.58113603567,19.5422,19.5503,19.5301,19.5342,126590.5811
2006-11-20 11:50:00,48.33,48.39,48.3,48.3,123442.21435130526,19.5342,19.5584,19.522,19.522,123442.2144
2006-11-20 11:55:00,48.31,48.4,48.3,48.4,77134.98622589532,19.5261,19.5624,19.522,19.5624,77134.9862
2006-11-20 12:00:00,48.39,48.39,48.28,48.3,81070.44470680834,19.5584,19.5584,19.5139,19.522,81070.4447
2006-11-20 12:05:00,48.3,48.34,48.28,48.33,76347.89452971272,19.522,19.5382,19.5139,19.5342,76347.8945
2006-11-20 12:10:00,48.33,48.41,48.28,48.31,114915.38764266035,19.5342,19.5665,19.5139,19.5261,114915.3876
2006-11-20 12:15:00,48.32,48.42,48.31,48.36,141545.3233635052,19.5301,19.5705,19.5261,19.5463,141545.3234
2006-11-20 12:20:00,48.37,48.38,48.31,48.33,76741.44037780401,19.5503,19.5544,19.5261,19.5342,76741.4404
2006-11-20 12:25:00,48.34,48.47,48.32,48.47,245834.9731077004,19.5382,19.5907,19.5301,19.5907,245834.9731
2006-11-20 12:30:00,48.46,48.46,48.38,48.38,213564.2135642136,19.5867,19.5867,19.5544,19.5544,213564.2136
2006-11-20 12:35:00,48.38,48.41,48.35,48.41,130263.67571822116,19.5544,19.5665,19.5422,19.5665,130263.6757
2006-11-20 12:40:00,48.41,48.44,48.35,48.4,112029.38475665748,19.5665,19.5786,19.5422,19.5624,112029.3848
2006-11-20 12:45:00,48.4,48.42,48.39,48.41,71362.98045388954,19.5624,19.5705,19.5584,19.5665,71362.9805
2006-11-20 12:50:00,48.41,48.41,48.35,48.37,93795.0937950938,19.5665,19.5665,19.5422,19.5503,93795.0938
2006-11-20 12:55:00,48.38,48.45,48.36,48.4,80283.35301062574,19.5544,19.5827,19.5463,19.5624,80283.353
2006-11-20 13:00:00,48.4,48.44,48.39,48.4,90121.99921290833,19.5624,19.5786,19.5584,19.5624,90121.9992
2006-11-20 13:05:00,48.4,48.44,48.36,48.4,89334.9075167257,19.5624,19.5786,19.5463,19.5624,89334.9075
2006-11-20 13:10:00,48.4,48.41,48.34,48.35,82775.81004853733,19.5624,19.5665,19.5382,19.5422,82775.81
2006-11-20 13:15:00,48.35,48.36,48.26,48.31,199658.92693165425,19.5422,19.5463,19.5059,19.5261,199658.9269
2006-11-20 13:20:00,48.32,48.34,48.22,48.27,129738.9479207661,19.5301,19.5382,19.4897,19.5099,129738.9479
2006-11-20 13:25:00,48.27,48.35,48.25,48.31,131969.04105995016,19.5099,19.5422,19.5018,19.5261,131969.0411
2006-11-20 13:30:00,48.31,48.31,48.17,48.18,135642.13564213563,19.5261,19.5261,19.4695,19.4735,135642.1356
2006-11-20 13:35:00,48.18,48.21,48.09,48.12,157811.88508461235,19.4735,19.4857,19.4371,19.4493,157811.8851
2006-11-20 13:40:00,48.13,48.2,48.12,48.17,87760.7241243605,19.4533,19.4816,19.4493,19.4695,87760.7241
2006-11-20 13:45:00,48.16,48.2,48.15,48.16,159386.06847697758,19.4654,19.4816,19.4614,19.4654,159386.0685
2006-11-20 13:50:00,48.16,48.22,48.12,48.19,129870.12987012988,19.4654,19.4897,19.4493,19.4776,129870.1299
2006-11-20 13:55:00,48.19,48.2,48.12,48.15,55489.96458087368,19.4776,19.4816,19.4493,19.4614,55489.9646
2006-11-20 14:00:00,48.15,48.22,48.12,48.15,93401.5479470025,19.4614,19.4897,19.4493,19.4614,93401.5479
2006-11-20 14:05:00,48.16,48.16,48.06,48.09,90909.09090909093,19.4654,19.4654,19.425,19.4371,90909.0909
2006-11-20 14:10:00,48.08,48.16,48.07,48.12,67821.06782106782,19.4331,19.4654,19.4291,19.4493,67821.0678
2006-11-20 14:15:00,48.12,48.14,47.99,47.99,117145.48078184442,19.4493,19.4574,19.3967,19.3967,117145.4808
2006-11-20 14:20:00,47.99,48.06,47.96,48.02,140495.86776859505,19.3967,19.425,19.3846,19.4089,140495.8678
2006-11-20 14:25:00,48.02,48.1,47.93,48.09,193493.3753115572,19.4089,19.4412,19.3725,19.4371,193493.3753
2006-11-20 14:30:00,48.09,48.11,48.05,48.08,89728.453364817,19.4371,19.4452,19.421,19.4331,89728.4534
2006-11-20 14:35:00,48.09,48.09,48.0,48.06,135117.40784468057,19.4371,19.4371,19.4008,19.425,135117.4078
2006-11-20 14:40:00,48.05,48.06,47.96,48.03,94319.82159254886,19.421,19.425,19.3846,19.4129,94319.8216
2006-11-20 14:45:00,48.04,48.05,47.99,48.04,75560.8028335301,19.4169,19.421,19.3967,19.4169,75560.8028
2006-11-20 14:50:00,48.05,48.14,48.03,48.1,142332.4150596878,19.421,19.4574,19.4129,19.4412,142332.4151
2006-11-20 14:55:00,48.11,48.15,48.06,48.13,85399.44903581268,19.4452,19.4614,19.425,19.4533,85399.449
2006-11-20 15:00:00,48.13,48.13,48.06,48.1,85268.2670864489,19.4533,19.4533,19.425,19.4412,85268.2671
2006-11-20 15:05:00,48.09,48.11,48.06,48.1,104945.55949101404,19.4371,19.4452,19.425,19.4412,104945.5595
2006-11-20 15:10:00,48.1,48.1,48.06,48.09,143119.5067558704,19.4412,19.4412,19.425,19.4371,143119.5068
2006-11-20 15:15:00,48.09,48.18,48.07,48.15,125803.48943985307,19.4371,19.4735,19.4291,19.4614,125803.4894
2006-11-20 15:20:00,48.16,48.17,48.07,48.08,143250.68870523418,19.4654,19.4695,19.4291,19.4331,143250.6887
2006-11-20 15:25:00,48.09,48.14,48.08,48.09,92220.9104027286,19.4371,19.4574,19.4331,19.4371,92220.9104
2006-11-20 15:30:00,48.08,48.15,48.08,48.1,129870.12987012988,19.4331,19.4614,19.4331,19.4412,129870.1299
2006-11-20 15:35:00,48.11,48.11,48.07,48.08,135379.7717434081,19.4452,19.4452,19.4291,19.4331,135379.7717
2006-11-20 15:40:00,48.08,48.08,47.97,47.97,216319.0345008527,19.4331,19.4331,19.3886,19.3886,216319.0345
2006-11-20 15:45:00,47.98,47.98,47.93,47.97,251344.61498097863,19.3927,19.3927,19.3725,19.3886,251344.615
2006-11-20 15:50:00,47.96,47.97,47.91,47.93,236127.5088547816,19.3846,19.3886,19.3644,19.3725,236127.5089
2006-11-20 15:55:00,47.94,47.96,47.91,47.93,294372.2943722944,19.3765,19.3846,19.3644,19.3725,294372.2944
2006-11-21 09:30:00,48.25,48.28,48.21,48.22,271415.45323363505,19.5018,19.5139,19.4857,19.4897,271415.4532
2006-11-21 09:35:00,48.23,48.57,48.15,48.56,329660.2387511479,19.4937,19.6312,19.4614,19.6271,329660.2388
2006-11-21 09:40:00,48.56,48.6,48.44,48.5,146136.69159123706,19.6271,19.6433,19.5786,19.6029,146136.6916
2006-11-21 09:45:00,48.5,48.56,48.47,48.52,209104.02728584548,19.6029,19.6271,19.5907,19.6109,209104.0273
2006-11-21 09:50:00,48.53,48.59,48.46,48.47,197691.1976911977,19.615,19.6392,19.5867,19.5907,197691.1977
2006-11-21 09:55:00,48.47,48.55,48.45,48.54,210547.02872884693,19.5907,19.6231,19.5827,19.619,210547.0287
2006-11-21 10:00:00,48.54,48.63,48.54,48.62,207005.1160960252,19.619,19.6554,19.619,19.6514,207005.1161
2006-11-21 10:05:00,48.62,48.75,48.62,48.7,220516.8568804933,19.6514,19.7039,19.6514,19.6837,220516.8569
2006-11-21 10:10:00,48.7,48.74,48.65,48.73,155057.06414797326,19.6837,19.6999,19.6635,19.6958,155057.0641
2006-11-21 10:15:00,48.74,48.87,48.73,48.87,247933.88429752068,19.6999,19.7524,19.6958,19.7524,247933.8843
2006-11-21 10:20:00,48.87,48.91,48.83,48.84,225895.3168044077,19.7524,19.7686,19.7362,19.7403,225895.3168
2006-11-21 10:25:00,48.85,48.86,48.73,48.74,169224.71467926013,19.7443,19.7484,19.6958,19.6999,169224.7147
2006-11-21 10:30:00,48.74,48.78,48.71,48.78,88547.8158205431,19.6999,19.716,19.6877,19.716,88547.8158
2006-11-21 10:35:00,48.78,48.79,48.68,48.69,440377.8040141677,19.716,19.7201,19.6756,19.6797,440377.804
2006-11-21 10:40:00,48.69,48.78,48.68,48.7,125016.39774367047,19.6797,19.716,19.6756,19.6837,125016.3977
2006-11-21 10:45:00,48.71,48.83,48.68,48.79,172110.71756526304,19.6877,19.7362,19.6756,19.7201,172110.7176
2006-11-21 10:50:00,48.79,48.86,48.74,48.79,135510.95369277187,19.7201,19.7484,19.6999,19.7201,135510.9537
2006-11-21 10:55:00,48.8,48.84,48.73,48.83,111242.29306047488,19.7241,19.7403,19.6958,19.7362,111242.2931
2006-11-21 11:00:00,48.83,48.86,48.78,48.79,294503.4763216582,19.7362,19.7484,19.716,19.7201,294503.4763
2006-11-21 11:05:00,48.8,48.83,48.78,48.79,228781.3196904106,19.7241,19.7362,19.716,19.7201,228781.3197
2006-11-21 11:10:00,48.79,48.81,48.75,48.79,153482.88075560803,19.7201,19.7282,19.7039,19.7201,153482.8808
2006-11-21 11:15:00,48.79,48.79,48.71,48.79,216843.76229830776,19.7201,19.7201,19.6877,19.7201,216843.7623
2006-11-21 11:20:00,48.78,48.83,48.73,48.79,122917.4865538502,19.716,19.7362,19.6958,19.7201,122917.4866
2006-11-21 11:25:00,48.79,48.79,48.69,48.73,357208.44811753905,19.7201,19.7201,19.6797,19.6958,357208.4481
2006-11-21 11:30:00,48.73,48.73,48.59,48.59,176833.26774235864,19.6958,19.6958,19.6392,19.6392,176833.2677
2006-11-21 11:35:00,48.58,48.63,48.57,48.61,126065.85333858062,19.6352,19.6554,19.6312,19.6473,126065.8533
2006-11-21 11:40:00,48.61,48.67,48.61,48.65,87104.81437754165,19.6473,19.6716,19.6473,19.6635,87104.8144
2006-11-21 11:45:00,48.65,48.68,48.64,48.66,72805.981896891,19.6635,19.6756,19.6594,19.6675,72805.9819
2006-11-21 11:50:00,48.67,48.73,48.62,48.62,102059.55660501117,19.6716,19.6958,19.6514,19.6514,102059.5566
2006-11-21 11:55:00,48.62,48.65,48.59,48.62,124754.03384494294,19.6514,19.6635,19.6392,19.6514,124754.0338
2006-11-21 12:00:00,48.63,48.63,48.56,48.6,141282.95946477764,19.6554,19.6554,19.6271,19.6433,141282.9595
2006-11-21 12:05:00,48.6,48.62,48.54,48.59,307884.03515676246,19.6433,19.6514,19.619,19.6392,307884.0352
2006-11-21 12:10:00,48.59,48.61,48.56,48.56,198347.1074380165,19.6392,19.6473,19.6271,19.6271,198347.1074
2006-11-21 12:15:00,48.57,48.6,48.57,48.6,71756.52630198085,19.6312,19.6433,19.6312,19.6433,71756.5263
2006-11-21 12:20:00,48.6,48.62,48.51,48.56,448773.4487734488,19.6433,19.6514,19.6069,19.6271,448773.4488
2006-11-21 12:25:00,48.56,48.6,48.54,48.57,215663.12475403387,19.6271,19.6433,19.619,19.6312,215663.1248
2006-11-21 12:30:00,48.58,48.6,48.53,48.54,270497.1795880887,19.6352,19.6433,19.615,19.619,270497.1796
2006-11-21 12:35:00,48.54,48.56,48.5,48.52,129345.4020726748,19.619,19.6271,19.6029,19.6109,129345.4021
2006-11-21 12:40:00,48.52,48.54,48.44,48.47,239800.60343696707,19.6109,19.619,19.5786,19.5907,239800.6034
2006-11-21 12:45:00,48.47,48.49,48.43,48.45,152564.60711006165,19.5907,19.5988,19.5746,19.5827,152564.6071
2006-11-21 12:50:00,48.45,48.47,48.43,48.43,66509.24832743015,19.5827,19.5907,19.5746,19.5746,66509.2483
2006-11-21 12:55:00,48.43,48.44,48.41,48.44,80020.9891118982,19.5746,19.5786,19.5665,19.5786,80020.9891
2006-11-21 13:00:00,48.44,48.49,48.38,48.41,313918.40482749575,19.5786,19.5988,19.5544,19.5665,313918.4048
2006-11-21 13:05:00,48.42,48.44,48.41,48.41,57851.23966942149,19.5705,19.5786,19.5665,19.5665,57851.2397
2006-11-21 13:10:00,48.41,48.43,48.36,48.39,216581.3983995802,19.5665,19.5746,19.5463,19.5584,216581.3984
2006-11-21 13:15:00,48.39,48.41,48.3,48.35,275482.09366391186,19.5584,19.5665,19.522,19.5422,275482.0937
2006-11-21 13:20:00,48.35,48.37,48.31,48.31,176964.44969172243,19.5422,19.5503,19.5261,19.5261,176964.4497
2006-11-21 13:25:00,48.31,48.36,48.28,48.31,226944.77239931785,19.5261,19.5463,19.5139,19.5261,226944.7724
2006-11-21 13:30:00,48.31,48.35,48.28,48.3,211334.1204250295,19.5261,19.5422,19.5139,19.522,211334.1204
2006-11-21 13:35:00,48.29,48.51,48.28,48.51,328086.05535878264,19.518,19.6069,19.5139,19.6069,328086.0554
2006-11-21 13:40:00,48.5,48.67,48.47,48.66,257641.34855043943,19.6029,19.6716,19.5907,19.6675,257641.3486
2006-11-21 13:45:00,48.65,48.77,48.6,48.74,221566.3124754034,19.6635,19.712,19.6433,19.6999,221566.3125
2006-11-21 13:50:00,48.74,48.79,48.71,48.75,233635.05181687,19.6999,19.7201,19.6877,19.7039,233635.0518
2006-11-21 13:55:00,48.75,48.83,48.75,48.83,302374.3932834842,19.7039,19.7362,19.7039,19.7362,302374.3933
2006-11-21 14:00:00,48.83,48.88,48.81,48.87,252000.52472779743,19.7362,19.7565,19.7282,19.7524,252000.5247
2006-11-21 14:05:00,48.86,48.89,48.82,48.87,163977.43670470943,19.7484,19.7605,19.7322,19.7524,163977.4367
2006-11-21 14:10:00,48.86,48.9,48.79,48.79,174996.72045126592,19.7484,19.7645,19.7201,19.7201,174996.7205
2006-11-21 14:15:00,48.79,48.87,48.78,48.83,119769.11976911976,19.7201,19.7524,19.716,19.7362,119769.1198
2006-11-21 14:20:00,48.83,48.89,48.83,48.87,75036.07503607504,19.7362,19.7605,19.7362,19.7524,75036.075
2006-11-21 14:25:00,48.86,48.89,48.81,48.83,66246.88442870261,19.7484,19.7605,19.7282,19.7362,66246.8844
2006-11-21 14:30:00,48.83,48.85,48.77,48.77,119113.21002230092,19.7362,19.7443,19.712,19.712,119113.21
2006-11-21 14:35:00,48.78,48.86,48.78,48.83,71100.616555162,19.716,19.7484,19.716,19.7362,71100.6166
2006-11-21 14:40:00,48.83,48.93,48.83,48.89,278236.9146005509,19.7362,19.7767,19.7362,19.7605,278236.9146
2006-11-21 14:45:00,48.89,48.96,48.85,48.95,152433.4251606979,19.7605,19.7888,19.7443,19.7847,152433.4252
2006-11-21 14:50:00,48.95,48.98,48.94,48.97,89072.54361799816,19.7847,19.7969,19.7807,19.7928,89072.5436
2006-11-21 14:55:00,48.97,48.98,48.93,48.95,136298.0453889545,19.7928,19.7969,19.7767,19.7847,136298.0454
2006-11-21 15:00:00,48.94,48.95,48.9,48.9,88941.3616686344,19.7807,19.7847,19.7645,19.7645,88941.3617
2006-11-21 15:05:00,48.9,48.98,48.89,48.98,194542.83090646728,19.7645,19.7969,19.7605,19.7969,194542.8309
2006-11-21 15:10:00,48.98,49.04,48.98,49.02,335694.6084218812,19.7969,19.8211,19.7969,19.813,335694.6084
2006-11-21 15:15:00,49.02,49.07,49.02,49.05,206218.0243998426,19.813,19.8332,19.813,19.8252,206218.0244
2006-11-21 15:20:00,49.05,49.11,49.01,49.11,188246.09733700645,19.8252,19.8494,19.809,19.8494,188246.0973
2006-11-21 15:25:00,49.11,49.15,49.09,49.14,184048.27495736588,19.8494,19.8656,19.8413,19.8615,184048.275
2006-11-21 15:30:00,49.15,49.16,49.11,49.15,216712.580348944,19.8656,19.8696,19.8494,19.8656,216712.5803
2006-11-21 15:35:00,49.15,49.21,49.14,49.17,407713.4986225896,19.8656,19.8898,19.8615,19.8737,407713.4986
2006-11-21 15:40:00,49.17,49.2,49.16,49.17,219860.9471336744,19.8737,19.8858,19.8696,19.8737,219860.9471
2006-11-21 15:45:00,49.16,49.17,49.09,49.1,259346.71389216845,19.8696,19.8737,19.8413,19.8454,259346.7139
2006-11-21 15:50:00,49.09,49.09,49.02,49.02,368883.6416109144,19.8413,19.8413,19.813,19.813,368883.6416
2006-11-21 15:55:00,49.02,49.08,48.98,49.05,425947.7895841532,19.813,19.8373,19.7969,19.8252,425947.7896
2006-11-22 09:30:00,49.31,49.31,49.09,49.1,341728.97809261444,19.9303,19.9303,19.8413,19.8454,341728.9781
2006-11-22 09:35:00,49.1,49.24,48.98,49.21,180768.7262232717,19.8454,19.902,19.7969,19.8898,180768.7262
2006-11-22 09:40:00,49.24,49.27,49.11,49.15,178276.2691853601,19.902,19.9141,19.8494,19.8656,178276.2692
2006-11-22 09:45:00,49.15,49.23,49.14,49.19,92483.27430145611,19.8656,19.8979,19.8615,19.8817,92483.2743
2006-11-22 09:50:00,49.19,49.22,49.14,49.22,124360.48799685165,19.8817,19.8939,19.8615,19.8939,124360.488
2006-11-22 09:55:00,49.22,49.29,49.18,49.21,112816.4764528401,19.8939,19.9222,19.8777,19.8898,112816.4765
2006-11-22 10:00:00,49.19,49.22,49.08,49.14,162009.70746425292,19.8817,19.8939,19.8373,19.8615,162009.7075
2006-11-22 10:05:00,49.13,49.21,49.13,49.18,166994.6215400761,19.8575,19.8898,19.8575,19.8777,166994.6215
2006-11-22 10:10:00,49.18,49.31,49.18,49.3,339761.248852158,19.8777,19.9303,19.8777,19.9262,339761.2489
2006-11-22 10:15:00,49.3,49.43,49.29,49.39,220648.03882985705,19.9262,19.9788,19.9222,19.9626,220648.0388
2006-11-22 10:20:00,49.4,49.51,49.38,49.5,277712.1868030959,19.9666,20.0111,19.9585,20.007,277712.1868
2006-11-22 10:25:00,49.5,49.55,49.5,49.53,375442.7390791027,20.007,20.0273,20.007,20.0192,375442.7391
2006-11-22 10:30:00,49.53,49.54,49.04,49.15,915518.8246097338,20.0192,20.0232,19.8211,19.8656,915518.8246
2006-11-22 10:35:00,49.15,49.19,48.71,48.74,558572.7403909222,19.8656,19.8817,19.6877,19.6999,558572.7404
2006-11-22 10:40:00,48.73,48.85,48.51,48.76,421225.2394070576,19.6958,19.7443,19.6069,19.708,421225.2394
2006-11-22 10:45:00,48.79,48.95,48.76,48.89,397481.3065722157,19.7201,19.7847,19.708,19.7605,397481.3066
2006-11-22 10:50:00,48.9,48.95,48.83,48.86,282303.55503082776,19.7645,19.7847,19.7362,19.7484,282303.555
2006-11-22 10:55:00,48.87,48.88,48.76,48.8,202938.4756657484,19.7524,19.7565,19.708,19.7241,202938.4757
2006-11-22 11:00:00,48.8,48.84,48.61,48.61,218811.49153876427,19.7241,19.7403,19.6473,19.6473,218811.4915
2006-11-22 11:05:00,48.62,48.63,48.48,48.53,257510.1666010757,19.6514,19.6554,19.5948,19.615,257510.1666
2006-11-22 11:10:00,48.54,48.63,48.48,48.57,233241.5059687787,19.619,19.6554,19.5948,19.6312,233241.506
2006-11-22 11:15:00,48.57,48.7,48.57,48.68,143906.598452053,19.6312,19.6837,19.6312,19.6756,143906.5985
2006-11-22 11:20:00,48.68,48.83,48.64,48.79,187590.1875901876,19.6756,19.7362,19.6594,19.7201,187590.1876
2006-11-22 11:25:00,48.79,48.8,48.72,48.79,134067.95224977043,19.7201,19.7241,19.6918,19.7201,134067.9522
2006-11-22 11:30:00,48.79,48.81,48.73,48.8,149416.24032533125,19.7201,19.7282,19.6958,19.7241,149416.2403
2006-11-22 11:35:00,48.8,48.81,48.67,48.71,93139.18404827495,19.7241,19.7282,19.6716,19.6877,93139.184
2006-11-22 11:40:00,48.71,48.73,48.67,48.69,80545.71690935327,19.6877,19.6958,19.6716,19.6797,80545.7169
2006-11-22 11:45:00,48.7,48.72,48.65,48.68,101141.28295946478,19.6837,19.6918,19.6635,19.6756,101141.283
2006-11-22 11:50:00,48.69,48.73,48.67,48.71,272727.2727272728,19.6797,19.6958,19.6716,19.6877,272727.2727
2006-11-22 11:55:00,48.71,48.75,48.69,48.75,283746.5564738292,19.6877,19.7039,19.6797,19.7039,283746.5565
2006-11-22 12:00:00,48.74,48.76,48.66,48.73,211990.0301718484,19.6999,19.708,19.6675,19.6958,211990.0302
2006-11-22 12:05:00,48.73,48.84,48.73,48.82,124360.48799685165,19.6958,19.7403,19.6958,19.7322,124360.488
2006-11-22 12:10:00,48.82,48.83,48.76,48.83,102321.92050373869,19.7322,19.7362,19.708,19.7362,102321.9205
2006-11-22 12:15:00,48.83,48.83,48.75,48.76,92876.82014954742,19.7362,19.7362,19.7039,19.708,92876.8201
2006-11-22 12:20:00,48.75,48.9,48.73,48.89,146005.50964187327,19.7039,19.7645,19.6958,19.7605,146005.5096
2006-11-22 12:25:00,48.89,48.98,48.89,48.98,124622.85189557917,19.7605,19.7969,19.7605,19.7969,124622.8519
2006-11-22 12:30:00,48.98,49.06,48.95,49.06,127771.2186803096,19.7969,19.8292,19.7847,19.8292,127771.2187
2006-11-22 12:35:00,49.05,49.15,49.02,49.05,151252.78761642397,19.8252,19.8656,19.813,19.8252,151252.7876
2006-11-22 12:40:00,49.04,49.11,49.03,49.05,45651.31837859111,19.8211,19.8494,19.8171,19.8252,45651.3184
2006-11-22 12:45:00,49.05,49.08,49.02,49.08,87235.99632690543,19.8252,19.8373,19.813,19.8373,87235.9963
2006-11-22 12:50:00,49.08,49.1,49.06,49.09,100878.91906073724,19.8373,19.8454,19.8292,19.8413,100878.9191
2006-11-22 12:55:00,49.09,49.12,49.05,49.05,104158.46779483143,19.8413,19.8535,19.8252,19.8252,104158.4678
2006-11-22 13:00:00,49.05,49.07,48.98,48.99,55358.78263150991,19.8252,19.8332,19.7969,19.8009,55358.7826
2006-11-22 13:05:00,48.99,49.02,48.97,48.97,41584.67794831431,19.8009,19.813,19.7928,19.7928,41584.6779
2006-11-22 13:10:00,48.98,48.99,48.92,48.95,33713.76098648826,19.7969,19.8009,19.7726,19.7847,33713.761
2006-11-22 13:15:00,48.94,48.95,48.88,48.89,41978.22379640562,19.7807,19.7847,19.7565,19.7605,41978.2238
2006-11-22 13:20:00,48.89,48.89,48.84,48.86,85268.2670864489,19.7605,19.7605,19.7403,19.7484,85268.2671
2006-11-22 13:25:00,48.86,49.05,48.85,48.99,108093.92627574448,19.7484,19.8252,19.7443,19.8009,108093.9263
2006-11-22 13:30:00,48.99,49.16,48.99,49.11,131181.94936376755,19.8009,19.8696,19.8009,19.8494,131181.9494
2006-11-22 13:35:00,49.1,49.11,49.01,49.01,90121.99921290833,19.8454,19.8494,19.809,19.809,90121.9992
2006-11-22 13:40:00,49.01,49.09,48.99,49.08,63623.24544142727,19.809,19.8413,19.8009,19.8373,63623.2454
2006-11-22 13:45:00,49.08,49.08,49.05,49.05,46438.41007477371,19.8373,19.8373,19.8252,19.8252,46438.4101
2006-11-22 13:50:00,49.05,49.14,49.0,49.13,109668.10966810968,19.8252,19.8615,19.805,19.8575,109668.1097
2006-11-22 13:55:00,49.13,49.21,49.11,49.15,106913.28873147056,19.8575,19.8898,19.8494,19.8656,106913.2887
2006-11-22 14:00:00,49.15,49.18,49.09,49.15,103240.19414928506,19.8656,19.8777,19.8413,19.8656,103240.1941
2006-11-22 14:05:00,49.14,49.16,49.1,49.14,46044.86422668241,19.8615,19.8696,19.8454,19.8615,46044.8642
2006-11-22 14:10:00,49.15,49.17,49.11,49.13,60474.87865669684,19.8656,19.8737,19.8494,19.8575,60474.8787
2006-11-22 14:15:00,49.12,49.12,48.98,49.02,208972.8453364817,19.8535,19.8535,19.7969,19.813,208972.8453
2006-11-22 14:20:00,49.01,49.11,48.99,49.05,170405.35222353405,19.809,19.8494,19.8009,19.8252,170405.3522
2006-11-22 14:25:00,49.05,49.18,49.01,49.16,99435.9176177358,19.8252,19.8777,19.809,19.8696,99435.9176
2006-11-22 14:30:00,49.16,49.18,49.13,49.16,52997.50754296209,19.8696,19.8777,19.8575,19.8696,52997.5075
2006-11-22 14:35:00,49.16,49.2,49.15,49.19,52341.59779614325,19.8696,19.8858,19.8656,19.8817,52341.5978
2006-11-22 14:40:00,49.2,49.21,49.17,49.2,55489.96458087368,19.8858,19.8898,19.8737,19.8858,55489.9646
2006-11-22 14:45:00,49.2,49.26,49.2,49.24,72674.79994752722,19.8858,19.91,19.8858,19.902,72674.7999
2006-11-22 14:50:00,49.24,49.28,49.21,49.25,77528.53207398663,19.902,19.9181,19.8898,19.906,77528.5321
2006-11-22 14:55:00,49.24,49.24,49.17,49.19,59031.8772136954,19.902,19.902,19.8737,19.8817,59031.8772
2006-11-22 15:00:00,49.2,49.22,49.16,49.16,48406.13931523023,19.8858,19.8939,19.8696,19.8696,48406.1393
2006-11-22 15:05:00,49.16,49.18,49.15,49.18,62442.60789715336,19.8696,19.8777,19.8656,19.8777,62442.6079
2006-11-22 15:10:00,49.18,49.21,49.13,49.13,75036.07503607504,19.8777,19.8898,19.8575,19.8575,75036.075
2006-11-22 15:15:00,49.12,49.15,49.11,49.15,80939.26275744458,19.8535,19.8656,19.8494,19.8656,80939.2628
2006-11-22 15:20:00,49.15,49.16,49.11,49.15,59950.15085924177,19.8656,19.8696,19.8494,19.8656,59950.1509
2006-11-22 15:25:00,49.15,49.16,49.13,49.15,40010.4945559491,19.8656,19.8696,19.8575,19.8656,40010.4946
2006-11-22 15:30:00,49.16,49.26,49.15,49.24,170536.5341728978,19.8696,19.91,19.8656,19.902,170536.5342
2006-11-22 15:35:00,49.24,49.27,49.24,49.26,178538.63308408763,19.902,19.9141,19.902,19.91,178538.6331
2006-11-22 15:40:00,49.25,49.27,49.23,49.24,149678.60422405877,19.906,19.9141,19.8979,19.902,149678.6042
2006-11-22 15:45:00,49.24,49.24,49.19,49.21,152433.4251606979,19.902,19.902,19.8817,19.8898,152433.4252
2006-11-22 15:50:00,49.21,49.21,49.11,49.11,216581.3983995802,19.8898,19.8898,19.8494,19.8494,216581.3984
2006-11-22 15:55:00,49.11,49.15,49.11,49.13,179194.54283090646,19.8494,19.8656,19.8494,19.8575,179194.5428
2006-11-24 09:30:00,49.08,49.14,49.08,49.12,192312.7377672832,19.8373,19.8615,19.8373,19.8535,192312.7378
2006-11-24 09:35:00,49.12,49.46,49.11,49.37,131444.3132624951,19.8535,19.9909,19.8494,19.9545,131444.3133
2006-11-24 09:40:00,49.37,49.55,49.37,49.54,267479.99475272204,19.9545,20.0273,19.9545,20.0232,267479.9948
2006-11-24 09:45:00,49.54,49.56,49.41,49.45,179588.08867899777,20.0232,20.0313,19.9707,19.9868,179588.0887
2006-11-24 09:50:00,49.45,49.47,49.34,49.38,86711.26852945035,19.9868,19.9949,19.9424,19.9585,86711.2685
2006-11-24 09:55:00,49.39,49.42,49.28,49.33,77790.89597271416,19.9626,19.9747,19.9181,19.9383,77790.896
2006-11-24 10:00:00,49.34,49.44,49.3,49.44,93795.0937950938,19.9424,19.9828,19.9262,19.9828,93795.0938
2006-11-24 10:05:00,49.43,49.48,49.42,49.47,91040.27285845469,19.9788,19.999,19.9747,19.9949,91040.2729
2006-11-24 10:10:00,49.47,49.47,49.37,49.38,90515.5450609996,19.9949,19.9949,19.9545,19.9585,90515.5451
2006-11-24 10:15:00,49.39,49.44,49.37,49.41,70707.07070707071,19.9626,19.9828,19.9545,19.9707,70707.0707
2006-11-24 10:20:00,49.4,49.42,49.26,49.26,77528.53207398663,19.9666,19.9747,19.91,19.91,77528.5321
2006-11-24 10:25:00,49.27,49.34,49.23,49.23,97992.91617473436,19.9141,19.9424,19.8979,19.8979,97992.9162
2006-11-24 10:30:00,49.23,49.28,49.22,49.27,38173.94726485636,19.8979,19.9181,19.8939,19.9141,38173.9473
2006-11-24 10:35:00,49.27,49.33,49.27,49.32,109143.3818706546,19.9141,19.9383,19.9141,19.9343,109143.3819
2006-11-24 10:40:00,49.31,49.33,49.29,49.3,70575.88875770694,19.9303,19.9383,19.9222,19.9262,70575.8888
2006-11-24 10:45:00,49.3,49.31,49.27,49.29,77790.89597271416,19.9262,19.9303,19.9141,19.9222,77790.896
2006-11-24 10:50:00,49.28,49.3,49.21,49.21,57195.32992260265,19.9181,19.9262,19.8898,19.8898,57195.3299
2006-11-24 10:55:00,49.21,49.23,49.18,49.18,81988.71835235471,19.8898,19.8979,19.8777,19.8777,81988.7184
2006-11-24 11:00:00,49.18,49.18,49.08,49.08,92876.82014954742,19.8777,19.8777,19.8373,19.8373,92876.8201
2006-11-24 11:05:00,49.08,49.1,49.04,49.07,78053.2598714417,19.8373,19.8454,19.8211,19.8332,78053.2599
2006-11-24 11:10:00,49.05,49.05,49.04,49.05,45651.31837859111,19.8252,19.8252,19.8211,19.8252,45651.3184
2006-11-24 11:15:00,49.05,49.16,49.05,49.14,69526.4331627968,19.8252,19.8696,19.8252,19.8615,69526.4332
2006-11-24 11:20:00,49.14,49.16,49.1,49.15,35943.85412567231,19.8615,19.8696,19.8454,19.8656,35943.8541
2006-11-24 11:25:00,49.15,49.17,49.14,49.15,32926.669290305654,19.8656,19.8737,19.8615,19.8656,32926.6693
2006-11-24 11:30:00,49.15,49.17,49.13,49.15,51029.778302505576,19.8656,19.8737,19.8575,19.8656,51029.7783
2006-11-24 11:35:00,49.15,49.18,49.15,49.16,56014.69237832874,19.8656,19.8777,19.8656,19.8696,56014.6924
2006-11-24 11:40:00,49.16,49.16,49.07,49.09,42765.31549258822,19.8696,19.8696,19.8332,19.8413,42765.3155
2006-11-24 11:45:00,49.1,49.13,49.05,49.05,45126.59058113604,19.8454,19.8575,19.8252,19.8252,45126.5906
2006-11-24 11:50:00,49.05,49.07,49.05,49.07,42109.405745769385,19.8252,19.8332,19.8252,19.8332,42109.4057
2006-11-24 11:55:00,49.06,49.06,49.05,49.05,32533.12344221436,19.8292,19.8292,19.8252,19.8252,32533.1234
2006-11-24 12:00:00,49.06,49.06,49.01,49.02,71756.52630198085,19.8292,19.8292,19.809,19.813,71756.5263
2006-11-24 12:05:00,49.02,49.04,49.01,49.02,31746.031746031746,19.813,19.8211,19.809,19.813,31746.0317
2006-11-24 12:10:00,49.01,49.02,48.99,48.99,31614.84979666798,19.809,19.813,19.8009,19.8009,31614.8498
2006-11-24 12:15:00,48.99,49.01,48.98,48.99,59687.78696051423,19.8009,19.809,19.7969,19.8009,59687.787
2006-11-24 12:20:00,48.99,49.03,48.98,49.02,50505.05050505051,19.8009,19.8171,19.7969,19.813,50505.0505
2006-11-24 12:25:00,49.02,49.02,48.98,48.99,36337.39997376361,19.813,19.813,19.7969,19.8009,36337.4
2006-11-24 12:30:00,48.99,49.03,48.98,49.01,58638.33136560409,19.8009,19.8171,19.7969,19.809,58638.3314
2006-11-24 12:35:00,49.01,49.02,48.99,48.99,80414.53495998951,19.809,19.813,19.8009,19.8009,80414.535
2006-11-24 12:40:00,48.99,49.08,48.98,49.05,79102.71546635183,19.8009,19.8373,19.7969,19.8252,79102.7155
2006-11-24 12:45:00,49.07,49.08,49.05,49.07,67165.15807424899,19.8332,19.8373,19.8252,19.8332,67165.1581
2006-11-24 12:50:00,49.08,49.09,49.04,49.07,48930.86711268529,19.8373,19.8413,19.8211,19.8332,48930.8671
2006-11-24 12:55:00,49.07,49.07,49.02,49.02,66771.61222615768,19.8332,19.8332,19.813,19.813,66771.6122
2006-11-24 13:00:00,49.02,49.02,49.01,49.02,156106.5197428834,19.813,19.813,19.809,19.813,156106.5197
2006-11-24 13:05:00,49.01,49.01,48.99,48.99,787.0916961826053,19.809,19.809,19.8009,19.8009,787.0917
2006-11-24 13:10:00,48.99,48.99,48.99,48.99,655.9097468188378,19.8009,19.8009,19.8009,19.8009,655.9097
2006-11-24 13:15:00,48.99,48.99,48.99,48.99,131.18194936376756,19.8009,19.8009,19.8009,19.8009,131.1819
2006-11-24 13:20:00,48.99,48.99,48.99,48.99,0.0,19.8009,19.8009,19.8009,19.8009,0.0
2006-11-24 13:25:00,48.99,48.99,48.99,48.99,0.0,19.8009,19.8009,19.8009,19.8009,0.0
2006-11-24 13:30:00,48.99,48.99,48.99,48.99,0.0,19.8009,19.8009,19.8009,19.8009,0.0
2006-11-24 13:35:00,48.99,48.99,48.99,48.99,0.0,19.8009,19.8009,19.8009,19.8009,0.0
2006-11-24 13:40:00,48.99,48.99,48.99,48.99,0.0,19.8009,19.8009,19.8009,19.8009,0.0
2006-11-24 13:45:00,48.99,48.99,48.99,48.99,0.0,19.8009,19.8009,19.8009,19.8009,0.0
2006-11-24 13:50:00,48.99,48.99,48.99,48.99,0.0,19.8009,19.8009,19.8009,19.8009,0.0
2006-11-24 13:55:00,48.99,48.99,48.99,48.99,0.0,19.8009,19.8009,19.8009,19.8009,0.0
2006-11-24 14:00:00,48.99,48.99,48.99,48.99,0.0,19.8009,19.8009,19.8009,19.8009,0.0
2006-11-24 14:05:00,48.99,48.99,48.99,48.99,0.0,19.8009,19.8009,19.8009,19.8009,0.0
2006-11-24 14:10:00,48.99,48.99,48.99,48.99,0.0,19.8009,19.8009,19.8009,19.8009,0.0
2006-11-24 14:15:00,48.99,48.99,48.99,48.99,0.0,19.8009,19.8009,19.8009,19.8009,0.0
2006-11-24 14:20:00,48.99,48.99,48.99,48.99,393.5458480913027,19.8009,19.8009,19.8009,19.8009,393.5458
2006-11-24 14:25:00,48.99,48.99,48.99,48.99,0.0,19.8009,19.8009,19.8009,19.8009,0.0
2006-11-24 14:30:00,48.99,48.99,48.99,48.99,0.0,19.8009,19.8009,19.8009,19.8009,0.0
2006-11-24 14:35:00,48.99,48.99,48.99,48.99,0.0,19.8009,19.8009,19.8009,19.8009,0.0
2006-11-24 14:40:00,48.99,48.99,48.99,48.99,0.0,19.8009,19.8009,19.8009,19.8009,0.0
2006-11-24 14:45:00,49.02,49.02,49.02,49.02,262.3638987275351,19.813,19.813,19.813,19.813,262.3639
2006-11-24 14:50:00,49.02,49.02,49.02,49.02,0.0,19.813,19.813,19.813,19.813,0.0
2006-11-24 14:55:00,49.02,49.02,49.02,49.02,0.0,19.813,19.813,19.813,19.813,0.0
2006-11-24 15:00:00,49.02,49.02,49.02,49.02,0.0,19.813,19.813,19.813,19.813,0.0
2006-11-24 15:05:00,49.02,49.02,49.02,49.02,0.0,19.813,19.813,19.813,19.813,0.0
2006-11-24 15:10:00,49.02,49.02,49.02,49.02,0.0,19.813,19.813,19.813,19.813,0.0
2006-11-24 15:15:00,49.02,49.02,49.02,49.02,0.0,19.813,19.813,19.813,19.813,0.0
2006-11-24 15:20:00,49.02,49.02,49.02,49.02,0.0,19.813,19.813,19.813,19.813,0.0
2006-11-24 15:25:00,49.05,49.05,49.05,49.05,131.18194936376756,19.8252,19.8252,19.8252,19.8252,131.1819
2006-11-24 15:30:00,49.05,49.05,49.05,49.05,0.0,19.8252,19.8252,19.8252,19.8252,0.0
2006-11-24 15:35:00,49.05,49.05,49.05,49.05,0.0,19.8252,19.8252,19.8252,19.8252,0.0
2006-11-24 15:40:00,49.05,49.05,49.05,49.05,0.0,19.8252,19.8252,19.8252,19.8252,0.0
2006-11-24 15:45:00,49.05,49.05,49.05,49.05,0.0,19.8252,19.8252,19.8252,19.8252,0.0
2006-11-24 15:50:00,49.05,49.05,49.05,49.05,0.0,19.8252,19.8252,19.8252,19.8252,0.0
2006-11-24 15:55:00,49.05,49.05,49.05,49.05,0.0,19.8252,19.8252,19.8252,19.8252,0.0
2006-11-27 09:30:00,49.15,49.34,49.15,49.31,225370.58900695265,19.8656,19.9424,19.8656,19.9303,225370.589
2006-11-27 09:35:00,49.31,49.54,49.27,49.53,207529.84389348025,19.9303,20.0232,19.9141,20.0192,207529.8439
2006-11-27 09:40:00,49.53,49.53,49.45,49.51,157549.52118588483,20.0192,20.0192,19.9868,20.0111,157549.5212
2006-11-27 09:45:00,49.52,49.52,49.41,49.42,112160.56670602126,20.0151,20.0151,19.9707,19.9747,112160.5667
2006-11-27 09:50:00,49.42,49.48,49.37,49.37,154925.88219860947,19.9747,19.999,19.9545,19.9545,154925.8822
2006-11-27 09:55:00,49.37,49.37,49.21,49.28,202676.1117670209,19.9545,19.9545,19.8898,19.9181,202676.1118
2006-11-27 10:00:00,49.27,49.39,49.24,49.3,170011.80637544274,19.9141,19.9626,19.902,19.9262,170011.8064
2006-11-27 10:05:00,49.3,49.37,49.28,49.36,117407.84468057196,19.9262,19.9545,19.9181,19.9505,117407.8447
2006-11-27 10:10:00,49.36,49.37,49.15,49.15,171717.17171717173,19.9505,19.9545,19.8656,19.8656,171717.1717
2006-11-27 10:15:00,49.15,49.34,49.15,49.31,139315.23022432113,19.8656,19.9424,19.8656,19.9303,139315.2302
2006-11-27 10:20:00,49.31,49.35,49.29,49.32,117014.29883248064,19.9303,19.9464,19.9222,19.9343,117014.2988
2006-11-27 10:25:00,49.32,49.4,49.31,49.34,369408.3694083694,19.9343,19.9666,19.9303,19.9424,369408.3694
2006-11-27 10:30:00,49.33,49.37,49.31,49.34,110979.92916174736,19.9383,19.9545,19.9303,19.9424,110979.9292
2006-11-27 10:35:00,49.34,49.36,49.25,49.27,177095.6316410862,19.9424,19.9505,19.906,19.9141,177095.6316
2006-11-27 10:40:00,49.26,49.32,49.23,49.31,188770.8251344615,19.91,19.9343,19.8979,19.9303,188770.8251
2006-11-27 10:45:00,49.3,49.33,49.26,49.28,102977.83025055753,19.9262,19.9383,19.91,19.9181,102977.8303
2006-11-27 10:50:00,49.28,49.4,49.27,49.36,182605.27351436444,19.9181,19.9666,19.9141,19.9505,182605.2735
2006-11-27 10:55:00,49.36,49.38,49.34,49.37,111635.8389085662,19.9505,19.9585,19.9424,19.9545,111635.8389
2006-11-27 11:00:00,49.35,49.44,49.34,49.39,130394.85766758496,19.9464,19.9828,19.9424,19.9626,130394.8577
2006-11-27 11:05:00,49.39,49.47,49.38,49.42,127246.49088285452,19.9626,19.9949,19.9585,19.9747,127246.4909
2006-11-27 11:10:00,49.42,49.43,49.3,49.31,155057.06414797326,19.9747,19.9788,19.9262,19.9303,155057.0641
2006-11-27 11:15:00,49.31,49.33,49.25,49.31,102846.64830119377,19.9303,19.9383,19.906,19.9303,102846.6483
2006-11-27 11:20:00,49.31,49.34,49.24,49.24,61393.152302243216,19.9303,19.9424,19.902,19.902,61393.1523
2006-11-27 11:25:00,49.24,49.29,49.2,49.21,138134.59268004724,19.902,19.9222,19.8858,19.8898,138134.5927
2006-11-27 11:30:00,49.21,49.24,49.13,49.13,119244.3919716647,19.8898,19.902,19.8575,19.8575,119244.392
2006-11-27 11:35:00,49.14,49.15,49.09,49.13,123966.94214876034,19.8615,19.8656,19.8413,19.8575,123966.9421
2006-11-27 11:40:00,49.13,49.15,49.08,49.11,85792.99488390397,19.8575,19.8656,19.8373,19.8494,85792.9949
2006-11-27 11:45:00,49.13,49.24,49.12,49.24,64147.97323888233,19.8575,19.902,19.8535,19.902,64147.9732
2006-11-27 11:50:00,49.24,49.29,49.21,49.22,77266.16817525908,19.902,19.9222,19.8898,19.8939,77266.1682
2006-11-27 11:55:00,49.22,49.23,49.18,49.18,53128.68949232586,19.8939,19.8979,19.8777,19.8777,53128.6895
2006-11-27 12:00:00,49.19,49.2,49.11,49.18,91565.00065590975,19.8817,19.8858,19.8494,19.8777,91565.0007
2006-11-27 12:05:00,49.18,49.19,49.15,49.18,48012.593467138926,19.8777,19.8817,19.8656,19.8777,48012.5935
2006-11-27 12:10:00,49.19,49.21,49.16,49.18,41453.495998950544,19.8817,19.8898,19.8696,19.8777,41453.496
2006-11-27 12:15:00,49.18,49.34,49.17,49.32,85792.99488390397,19.8777,19.9424,19.8737,19.9343,85792.9949
2006-11-27 12:20:00,49.32,49.34,49.28,49.3,65459.79273252001,19.9343,19.9424,19.9181,19.9262,65459.7927
2006-11-27 12:25:00,49.31,49.33,49.27,49.32,66246.88442870261,19.9303,19.9383,19.9141,19.9343,66246.8844
2006-11-27 12:30:00,49.31,49.35,49.29,49.3,131706.6771612226,19.9303,19.9464,19.9222,19.9262,131706.6772
2006-11-27 12:35:00,49.3,49.41,49.3,49.32,123311.0324019415,19.9262,19.9707,19.9262,19.9343,123311.0324
2006-11-27 12:40:00,49.33,49.39,49.3,49.35,131706.6771612226,19.9383,19.9626,19.9262,19.9464,131706.6772
2006-11-27 12:45:00,49.35,49.37,49.31,49.32,40928.76820149548,19.9464,19.9545,19.9303,19.9343,40928.7682
2006-11-27 12:50:00,49.33,49.33,49.3,49.31,33320.21513839696,19.9383,19.9383,19.9262,19.9303,33320.2151
2006-11-27 12:55:00,49.31,49.33,49.29,49.3,53259.871441689625,19.9303,19.9383,19.9222,19.9262,53259.8714
2006-11-27 13:00:00,49.3,49.31,49.19,49.21,80939.26275744458,19.9262,19.9303,19.8817,19.8898,80939.2628
2006-11-27 13:05:00,49.21,49.25,49.2,49.22,48274.95736586646,19.8898,19.906,19.8858,19.8939,48274.9574
2006-11-27 13:10:00,49.23,49.24,49.18,49.18,84743.53928899384,19.8979,19.902,19.8777,19.8777,84743.5393
2006-11-27 13:15:00,49.18,49.19,49.09,49.12,83694.0836940837,19.8777,19.8817,19.8413,19.8535,83694.0837
2006-11-27 13:20:00,49.13,49.14,49.01,49.01,82775.81004853733,19.8575,19.8615,19.809,19.809,82775.81
2006-11-27 13:25:00,49.02,49.14,49.01,49.11,72412.43604879969,19.813,19.8615,19.809,19.8494,72412.436
2006-11-27 13:30:00,49.11,49.13,49.02,49.04,84218.81149153877,19.8494,19.8575,19.813,19.8211,84218.8115
2006-11-27 13:35:00,49.03,49.06,48.95,48.96,83825.26564344746,19.8171,19.8292,19.7847,19.7888,83825.2656
2006-11-27 13:40:00,48.96,49.08,48.94,49.07,92220.9104027286,19.7888,19.8373,19.7807,19.8332,92220.9104
2006-11-27 13:45:00,49.07,49.11,49.02,49.1,111373.47500983864,19.8332,19.8494,19.813,19.8454,111373.475
2006-11-27 13:50:00,49.1,49.15,49.05,49.15,204381.47710874985,19.8454,19.8656,19.8252,19.8656,204381.4771
2006-11-27 13:55:00,49.15,49.2,49.15,49.18,117014.29883248064,19.8656,19.8858,19.8656,19.8777,117014.2988
2006-11-27 14:00:00,49.18,49.21,49.08,49.08,92483.27430145611,19.8777,19.8898,19.8373,19.8373,92483.2743
2006-11-27 14:05:00,49.08,49.09,49.0,49.01,91171.45480781845,19.8373,19.8413,19.805,19.809,91171.4548
2006-11-27 14:10:00,49.01,49.01,48.9,48.95,136560.409287682,19.809,19.809,19.7645,19.7847,136560.4093
2006-11-27 14:15:00,48.95,48.99,48.93,48.95,91827.36455463729,19.7847,19.8009,19.7767,19.7847,91827.3646
2006-11-27 14:20:00,48.95,48.99,48.9,48.99,139184.04827495737,19.7847,19.8009,19.7645,19.8009,139184.0483
2006-11-27 14:25:00,48.99,49.08,48.95,49.06,129345.4020726748,19.8009,19.8373,19.7847,19.8292,129345.4021
2006-11-27 14:30:00,49.07,49.13,49.05,49.13,109799.29161747344,19.8332,19.8575,19.8252,19.8575,109799.2916
2006-11-27 14:35:00,49.13,49.22,49.11,49.21,124360.48799685165,19.8575,19.8939,19.8494,19.8898,124360.488
2006-11-27 14:40:00,49.22,49.23,49.14,49.14,99960.64541519088,19.8939,19.8979,19.8615,19.8615,99960.6454
2006-11-27 14:45:00,49.14,49.15,49.08,49.1,65984.52052997508,19.8615,19.8656,19.8373,19.8454,65984.5205
2006-11-27 14:50:00,49.1,49.11,49.04,49.05,96156.3688836416,19.8454,19.8494,19.8211,19.8252,96156.3689
2006-11-27 14:55:00,49.05,49.14,49.04,49.08,105207.92338974155,19.8252,19.8615,19.8211,19.8373,105207.9234
2006-11-27 15:00:00,49.08,49.15,49.08,49.14,70444.70680834318,19.8373,19.8656,19.8373,19.8615,70444.7068
2006-11-27 15:05:00,49.13,49.14,49.03,49.07,71362.98045388954,19.8575,19.8615,19.8171,19.8332,71362.9805
2006-11-27 15:10:00,49.08,49.08,49.0,49.02,133018.4966548603,19.8373,19.8373,19.805,19.813,133018.4967
2006-11-27 15:15:00,49.02,49.02,48.92,48.93,192706.28361537453,19.813,19.813,19.7726,19.7767,192706.2836
2006-11-27 15:20:00,48.93,48.99,48.9,48.99,164239.80060343698,19.7767,19.8009,19.7645,19.8009,164239.8006
2006-11-27 15:25:00,49.0,49.02,48.97,48.98,140758.23166732257,19.805,19.813,19.7928,19.7969,140758.2317
2006-11-27 15:30:00,48.97,49.03,48.97,49.01,97074.642529188,19.7928,19.8171,19.7928,19.809,97074.6425
2006-11-27 15:35:00,49.01,49.02,48.98,48.98,108881.01797192708,19.809,19.813,19.7969,19.7969,108881.018
2006-11-27 15:40:00,48.98,48.98,48.92,48.92,105601.46923783288,19.7969,19.7969,19.7726,19.7726,105601.4692
2006-11-27 15:45:00,48.92,48.95,48.91,48.93,86317.72268135905,19.7726,19.7847,19.7686,19.7767,86317.7227
2006-11-27 15:50:00,48.93,48.95,48.92,48.95,107700.38042765316,19.7767,19.7847,19.7726,19.7847,107700.3804
2006-11-27 15:55:00,48.95,48.95,48.92,48.94,265118.7196641742,19.7847,19.7847,19.7726,19.7807,265118.7197
2006-11-28 09:30:00,49.13,49.31,49.06,49.24,314705.4965236784,19.8575,19.9303,19.8292,19.902,314705.4965
2006-11-28 09:35:00,49.25,49.28,49.15,49.23,125278.761642398,19.906,19.9181,19.8656,19.8979,125278.7616
2006-11-28 09:40:00,49.24,49.34,49.21,49.21,206349.2063492064,19.902,19.9424,19.8898,19.8898,206349.2063
2006-11-28 09:45:00,49.21,49.35,49.2,49.31,137478.68293322838,19.8898,19.9464,19.8858,19.9303,137478.6829
2006-11-28 09:50:00,49.31,49.47,49.31,49.47,212252.3940705759,19.9303,19.9949,19.9303,19.9949,212252.3941
2006-11-28 09:55:00,49.47,49.53,49.44,49.45,187983.7334382789,19.9949,20.0192,19.9828,19.9868,187983.7334
2006-11-28 10:00:00,49.46,49.57,49.37,49.56,559491.0140364686,19.9909,20.0353,19.9545,20.0313,559491.014
2006-11-28 10:05:00,49.56,49.58,49.48,49.56,184704.1847041847,20.0313,20.0394,19.999,20.0313,184704.1847
2006-11-28 10:10:00,49.56,49.66,49.55,49.63,370457.8250032796,20.0313,20.0717,20.0273,20.0596,370457.825
2006-11-28 10:15:00,49.62,49.68,49.56,49.66,250295.1593860685,20.0555,20.0798,20.0313,20.0717,250295.1594
2006-11-28 10:20:00,49.66,49.75,49.65,49.72,258821.9860947134,20.0717,20.1081,20.0677,20.096,258821.9861
2006-11-28 10:25:00,49.72,49.83,49.72,49.75,289518.56224583497,20.096,20.1404,20.096,20.1081,289518.5622
2006-11-28 10:30:00,49.76,49.79,49.72,49.75,229043.6835891381,20.1121,20.1243,20.096,20.1081,229043.6836
2006-11-28 10:35:00,49.75,49.88,49.74,49.86,212514.75796930343,20.1081,20.1606,20.104,20.1526,212514.758
2006-11-28 10:40:00,49.85,49.87,49.81,49.82,230749.0489308671,20.1485,20.1566,20.1323,20.1364,230749.0489
2006-11-28 10:45:00,49.81,49.86,49.8,49.84,215138.3969565788,20.1323,20.1526,20.1283,20.1445,215138.397
2006-11-28 10:50:00,49.84,49.88,49.82,49.88,231142.5947789584,20.1445,20.1606,20.1364,20.1606,231142.5948
2006-11-28 10:55:00,49.88,49.88,49.82,49.85,112422.9306047488,20.1606,20.1606,20.1364,20.1485,112422.9306
2006-11-28 11:00:00,49.85,49.87,49.81,49.85,194674.01285583104,20.1485,20.1566,20.1323,20.1485,194674.0129
2006-11-28 11:05:00,49.85,49.88,49.82,49.85,251869.3427784337,20.1485,20.1606,20.1364,20.1485,251869.3428
2006-11-28 11:10:00,49.85,49.9,49.85,49.88,231798.50452577727,20.1485,20.1687,20.1485,20.1606,231798.5045
2006-11-28 11:15:00,49.89,49.96,49.86,49.93,236783.4186016004,20.1647,20.193,20.1526,20.1808,236783.4186
2006-11-28 11:20:00,49.94,49.96,49.89,49.9,151646.33346451528,20.1849,20.193,20.1647,20.1687,151646.3335
2006-11-28 11:25:00,49.91,49.96,49.9,49.92,184310.6388560934,20.1728,20.193,20.1687,20.1768,184310.6389
2006-11-28 11:30:00,49.92,49.93,49.88,49.89,103240.19414928506,20.1768,20.1808,20.1606,20.1647,103240.1941
2006-11-28 11:35:00,49.88,49.96,49.87,49.95,127377.67283221828,20.1606,20.193,20.1566,20.1889,127377.6728
2006-11-28 11:40:00,49.95,49.99,49.85,49.85,147579.6930342385,20.1889,20.2051,20.1485,20.1485,147579.693
2006-11-28 11:45:00,49.85,49.86,49.8,49.81,106913.28873147056,20.1485,20.1526,20.1283,20.1323,106913.2887
2006-11-28 11:50:00,49.81,49.82,49.79,49.81,142463.59700905156,20.1323,20.1364,20.1243,20.1323,142463.597
2006-11-28 11:55:00,49.81,49.81,49.7,49.72,147186.1471861472,20.1323,20.1323,20.0879,20.096,147186.1472
2006-11-28 12:00:00,49.72,49.72,49.68,49.69,272596.090777909,20.096,20.096,20.0798,20.0838,272596.0908
2006-11-28 12:05:00,49.69,49.7,49.66,49.67,77790.89597271416,20.0838,20.0879,20.0717,20.0758,77790.896
2006-11-28 12:10:00,49.66,49.68,49.63,49.65,109012.19992129084,20.0717,20.0798,20.0596,20.0677,109012.1999
2006-11-28 12:15:00,49.63,49.66,49.62,49.65,115440.11544011543,20.0596,20.0717,20.0555,20.0677,115440.1154
2006-11-28 12:20:00,49.65,49.65,49.57,49.59,156368.8836416109,20.0677,20.0677,20.0353,20.0434,156368.8836
2006-11-28 12:25:00,49.59,49.65,49.57,49.62,195461.10455201365,20.0434,20.0677,20.0353,20.0555,195461.1046
2006-11-28 12:30:00,49.62,49.63,49.47,49.48,248720.9759937033,20.0555,20.0596,19.9949,19.999,248720.976
2006-11-28 12:35:00,49.49,49.5,49.42,49.5,212777.12186803087,20.003,20.007,19.9747,20.007,212777.1219
2006-11-28 12:40:00,49.5,49.52,49.41,49.44,187590.1875901876,20.007,20.0151,19.9707,19.9828,187590.1876
2006-11-28 12:45:00,49.41,49.44,49.3,49.34,133805.5883510429,19.9707,19.9828,19.9262,19.9424,133805.5884
2006-11-28 12:50:00,49.34,49.4,49.34,49.4,119637.937819756,19.9424,19.9666,19.9424,19.9666,119637.9378
2006-11-28 12:55:00,49.4,49.55,49.4,49.55,103896.1038961039,19.9666,20.0273,19.9666,20.0273,103896.1039
2006-11-28 13:00:00,49.54,49.57,49.47,49.57,140364.68581923126,20.0232,20.0353,19.9949,20.0353,140364.6858
2006-11-28 13:05:00,49.57,49.63,49.51,49.6,170011.80637544274,20.0353,20.0596,20.0111,20.0475,170011.8064
2006-11-28 13:10:00,49.6,49.6,49.5,49.52,39354.58480913026,20.0475,20.0475,20.007,20.0151,39354.5848
2006-11-28 13:15:00,49.52,49.56,49.44,49.44,85661.81293454021,20.0151,20.0313,19.9828,19.9828,85661.8129
2006-11-28 13:20:00,49.44,49.56,49.43,49.48,70444.70680834318,19.9828,20.0313,19.9788,19.999,70444.7068
2006-11-28 13:25:00,49.48,49.56,49.45,49.54,168306.44103371375,19.999,20.0313,19.9868,20.0232,168306.441
2006-11-28 13:30:00,49.54,49.56,49.47,49.51,89990.81726354454,20.0232,20.0313,19.9949,20.0111,89990.8173
2006-11-28 13:35:00,49.5,49.55,49.44,49.54,79627.4432638069,20.007,20.0273,19.9828,20.0232,79627.4433
2006-11-28 13:40:00,49.55,49.55,49.44,49.46,60474.87865669684,20.0273,20.0273,19.9828,19.9909,60474.8787
2006-11-28 13:45:00,49.43,49.5,49.4,49.45,80676.89885871705,19.9788,20.007,19.9666,19.9868,80676.8989
2006-11-28 13:50:00,49.44,49.5,49.4,49.47,69132.8873147055,19.9828,20.007,19.9666,19.9949,69132.8873
2006-11-28 13:55:00,49.47,49.52,49.41,49.44,41584.67794831431,19.9949,20.0151,19.9707,19.9828,41584.6779
2006-11-28 14:00:00,49.44,49.53,49.44,49.5,39748.13065722157,19.9828,20.0192,19.9828,20.007,39748.1307
2006-11-28 14:05:00,49.5,49.53,49.49,49.53,35812.672176308544,20.007,20.0192,20.003,20.0192,35812.6722
2006-11-28 14:10:00,49.53,49.55,49.46,49.53,132100.22300931392,20.0192,20.0273,19.9909,20.0192,132100.223
2006-11-28 14:15:00,49.54,49.55,49.49,49.5,68083.43171979536,20.0232,20.0273,20.003,20.007,68083.4317
2006-11-28 14:20:00,49.5,49.56,49.48,49.54,69395.25121343303,20.007,20.0313,19.999,20.0232,69395.2512
2006-11-28 14:25:00,49.54,49.59,49.54,49.58,78446.80571953299,20.0232,20.0434,20.0232,20.0394,78446.8057
2006-11-28 14:30:00,49.59,49.63,49.56,49.57,96156.3688836416,20.0434,20.0596,20.0313,20.0353,96156.3689
2006-11-28 14:35:00,49.56,49.6,49.53,49.6,93926.27574445755,20.0313,20.0475,20.0192,20.0475,93926.2757
2006-11-28 14:40:00,49.59,49.59,49.49,49.55,65459.79273252001,20.0434,20.0434,20.003,20.0273,65459.7927
2006-11-28 14:45:00,49.55,49.56,49.49,49.56,102977.83025055753,20.0273,20.0313,20.003,20.0313,102977.8303
2006-11-28 14:50:00,49.55,49.63,49.53,49.62,139839.9580217762,20.0273,20.0596,20.0192,20.0555,139839.958
2006-11-28 14:55:00,49.62,49.65,49.56,49.58,166601.0756919848,20.0555,20.0677,20.0313,20.0394,166601.0757
2006-11-28 15:00:00,49.58,49.63,49.53,49.6,142594.77895841532,20.0394,20.0596,20.0192,20.0475,142594.779
2006-11-28 15:05:00,49.6,49.63,49.57,49.59,142725.96090777908,20.0475,20.0596,20.0353,20.0434,142725.9609
2006-11-28 15:10:00,49.58,49.63,49.55,49.58,112947.65840220386,20.0394,20.0596,20.0273,20.0394,112947.6584
2006-11-28 15:15:00,49.59,49.64,49.59,49.64,87760.7241243605,20.0434,20.0636,20.0434,20.0636,87760.7241
2006-11-28 15:20:00,49.63,49.68,49.62,49.65,133149.67860422406,20.0596,20.0798,20.0555,20.0677,133149.6786
2006-11-28 15:25:00,49.66,49.66,49.63,49.63,60081.33280860554,20.0717,20.0717,20.0596,20.0596,60081.3328
2006-11-28 15:30:00,49.63,49.66,49.6,49.63,93532.72989636626,20.0596,20.0717,20.0475,20.0596,93532.7299
2006-11-28 15:35:00,49.63,49.63,49.56,49.56,94713.36744064016,20.0596,20.0596,20.0313,20.0313,94713.3674
2006-11-28 15:40:00,49.55,49.56,49.44,49.44,174734.35655253835,20.0273,20.0313,19.9828,19.9828,174734.3566
2006-11-28 15:45:00,49.44,49.44,49.4,49.4,188246.09733700645,19.9828,19.9828,19.9666,19.9666,188246.0973
2006-11-28 15:50:00,49.4,49.43,49.37,49.41,320871.04814377544,19.9666,19.9788,19.9545,19.9707,320871.0481
2006-11-28 15:55:00,49.4,49.52,49.4,49.5,331496.7860422406,19.9666,20.0151,19.9666,20.007,331496.786
2006-11-29 09:30:00,49.76,49.79,49.72,49.79,273252.0005247278,20.1121,20.1243,20.096,20.1243,273252.0005
2006-11-29 09:35:00,49.81,49.9,49.76,49.89,265381.08356290177,20.1323,20.1687,20.1121,20.1647,265381.0836
2006-11-29 09:40:00,49.89,50.04,49.88,50.02,318640.9550045914,20.1647,20.2253,20.1606,20.2172,318640.955
2006-11-29 09:45:00,50.02,50.05,49.92,49.94,259871.44168962352,20.2172,20.2293,20.1768,20.1849,259871.4417
2006-11-29 09:50:00,49.94,49.94,49.86,49.92,137347.50098386462,20.1849,20.1849,20.1526,20.1768,137347.501
2006-11-29 09:55:00,49.92,49.96,49.88,49.89,114259.47789584154,20.1768,20.193,20.1606,20.1647,114259.4779
2006-11-29 10:00:00,49.89,49.92,49.84,49.88,221566.3124754034,20.1647,20.1768,20.1445,20.1606,221566.3125
2006-11-29 10:05:00,49.89,50.05,49.88,50.04,215663.12475403387,20.1647,20.2293,20.1606,20.2253,215663.1248
2006-11-29 10:10:00,50.04,50.12,50.03,50.11,219467.40128558312,20.2253,20.2576,20.2213,20.2536,219467.4013
2006-11-29 10:15:00,50.12,50.17,50.11,50.17,288600.2886002886,20.2576,20.2778,20.2536,20.2778,288600.2886
2006-11-29 10:20:00,50.17,50.19,50.07,50.08,181162.272071363,20.2778,20.2859,20.2374,20.2415,181162.2721
2006-11-29 10:25:00,50.09,50.1,50.04,50.04,174340.81070444707,20.2455,20.2496,20.2253,20.2253,174340.8107
2006-11-29 10:30:00,50.04,50.29,50.04,50.28,394201.7578381215,20.2253,20.3264,20.2253,20.3223,394201.7578
2006-11-29 10:35:00,50.28,50.41,50.27,50.39,517250.42634133546,20.3223,20.3749,20.3183,20.3668,517250.4263
2006-11-29 10:40:00,50.4,50.43,50.32,50.33,377541.650268923,20.3708,20.3829,20.3385,20.3425,377541.6503
2006-11-29 10:45:00,50.33,50.38,50.17,50.22,356552.5383707202,20.3425,20.3627,20.2778,20.2981,356552.5384
2006-11-29 10:50:00,50.22,50.28,50.14,50.24,230486.6850321396,20.2981,20.3223,20.2657,20.3061,230486.685
2006-11-29 10:55:00,50.25,50.31,50.21,50.25,205037.38685556868,20.3102,20.3344,20.294,20.3102,205037.3869
2006-11-29 11:00:00,50.24,50.36,50.15,50.36,166338.71179325724,20.3061,20.3546,20.2698,20.3546,166338.7118
2006-11-29 11:05:00,50.35,50.37,50.27,50.35,192181.55581791943,20.3506,20.3587,20.3183,20.3506,192181.5558
2006-11-29 11:10:00,50.36,50.37,50.3,50.33,191394.46412173685,20.3546,20.3587,20.3304,20.3425,191394.4641
2006-11-29 11:15:00,50.34,50.36,50.25,50.27,110324.01941492852,20.3466,20.3546,20.3102,20.3183,110324.0194
2006-11-29 11:20:00,50.27,50.33,50.27,50.31,96418.73278236914,20.3183,20.3425,20.3183,20.3344,96418.7328
2006-11-29 11:25:00,50.31,50.35,50.24,50.24,148235.60278105733,20.3344,20.3506,20.3061,20.3061,148235.6028
2006-11-29 11:30:00,50.24,50.26,50.19,50.21,87629.54217499672,20.3061,20.3142,20.2859,20.294,87629.5422
2006-11-29 11:35:00,50.21,50.21,50.17,50.19,87498.36022563296,20.294,20.294,20.2778,20.2859,87498.3602
2006-11-29 11:40:00,50.19,50.24,50.17,50.2,170536.5341728978,20.2859,20.3061,20.2778,20.29,170536.5342
2006-11-29 11:45:00,50.2,50.24,50.18,50.23,123442.21435130526,20.29,20.3061,20.2819,20.3021,123442.2144
2006-11-29 11:50:00,50.23,50.25,50.18,50.24,96549.91473173292,20.3021,20.3102,20.2819,20.3061,96549.9147
2006-11-29 11:55:00,50.25,50.34,50.24,50.33,138659.3204775023,20.3102,20.3466,20.3061,20.3425,138659.3205
2006-11-29 12:00:00,50.33,50.35,50.31,50.35,105732.65118719664,20.3425,20.3506,20.3344,20.3506,105732.6512
2006-11-29 12:05:00,50.34,50.39,50.33,50.38,137085.1370851371,20.3466,20.3668,20.3425,20.3627,137085.1371
2006-11-29 12:10:00,50.38,50.4,50.33,50.33,100223.0093139184,20.3627,20.3708,20.3425,20.3425,100223.0093
2006-11-29 12:15:00,50.33,50.4,50.33,50.4,73330.70969434606,20.3425,20.3708,20.3425,20.3708,73330.7097
2006-11-29 12:20:00,50.4,50.45,50.39,50.41,151777.51541387907,20.3708,20.391,20.3668,20.3749,151777.5154
2006-11-29 12:25:00,50.42,50.45,50.37,50.38,80545.71690935327,20.3789,20.391,20.3587,20.3627,80545.7169
2006-11-29 12:30:00,50.38,50.39,50.33,50.38,62049.06204906205,20.3627,20.3668,20.3425,20.3627,62049.062
2006-11-29 12:35:00,50.38,50.43,50.37,50.39,82382.26420044602,20.3627,20.3829,20.3587,20.3668,82382.2642
2006-11-29 12:40:00,50.39,50.49,50.39,50.48,82119.90030171849,20.3668,20.4072,20.3668,20.4031,82119.9003
2006-11-29 12:45:00,50.49,50.5,50.46,50.5,73724.25554243736,20.4072,20.4112,20.3951,20.4112,73724.2555
2006-11-29 12:50:00,50.5,50.57,50.5,50.56,146267.87354060082,20.4112,20.4395,20.4112,20.4355,146267.8735
2006-11-29 12:55:00,50.57,50.62,50.55,50.56,121080.93926275744,20.4395,20.4597,20.4314,20.4355,121080.9393
2006-11-29 13:00:00,50.56,50.57,50.5,50.5,93139.18404827495,20.4355,20.4395,20.4112,20.4112,93139.184
2006-11-29 13:05:00,50.5,50.53,50.5,50.5,93270.36599763871,20.4112,20.4234,20.4112,20.4112,93270.366
2006-11-29 13:10:00,50.51,50.51,50.41,50.45,181949.3637675456,20.4153,20.4153,20.3749,20.391,181949.3638
2006-11-29 13:15:00,50.45,50.51,50.43,50.51,97599.37032664304,20.391,20.4153,20.3829,20.4153,97599.3703
2006-11-29 13:20:00,50.52,50.58,50.5,50.56,126590.58113603567,20.4193,20.4436,20.4112,20.4355,126590.5811
2006-11-29 13:25:00,50.57,50.57,50.4,50.4,141151.77751541388,20.4395,20.4395,20.3708,20.3708,141151.7775
2006-11-29 13:30:00,50.41,50.41,50.25,50.27,131575.49521185886,20.3749,20.3749,20.3102,20.3183,131575.4952
2006-11-29 13:35:00,50.27,50.32,50.21,50.28,176570.90384363112,20.3183,20.3385,20.294,20.3223,176570.9038
2006-11-29 13:40:00,50.26,50.27,50.19,50.22,143513.0526039617,20.3142,20.3183,20.2859,20.2981,143513.0526
2006-11-29 13:45:00,50.22,50.32,50.21,50.32,118457.30027548208,20.2981,20.3385,20.294,20.3385,118457.3003
2006-11-29 13:50:00,50.32,50.32,50.23,50.25,77790.89597271416,20.3385,20.3385,20.3021,20.3102,77790.896
2006-11-29 13:55:00,50.26,50.31,50.24,50.31,94188.6396431851,20.3142,20.3344,20.3061,20.3344,94188.6396
2006-11-29 14:00:00,50.32,50.34,50.27,50.3,113210.0223009314,20.3385,20.3466,20.3183,20.3304,113210.0223
2006-11-29 14:05:00,50.3,50.31,50.25,50.26,81463.99055489965,20.3304,20.3344,20.3102,20.3142,81463.9906
2006-11-29 14:10:00,50.27,50.33,50.26,50.33,164502.1645021645,20.3183,20.3425,20.3142,20.3425,164502.1645
2006-11-29 14:15:00,50.34,50.39,50.3,50.32,78709.16961826052,20.3466,20.3668,20.3304,20.3385,78709.1696
2006-11-29 14:20:00,50.33,50.38,50.31,50.34,70313.5248589794,20.3425,20.3627,20.3344,20.3466,70313.5249
2006-11-29 14:25:00,50.34,50.4,50.29,50.33,148760.3305785124,20.3466,20.3708,20.3264,20.3425,148760.3306
2006-11-29 14:30:00,50.33,50.36,50.29,50.3,104158.46779483143,20.3425,20.3546,20.3264,20.3304,104158.4678
2006-11-29 14:35:00,50.3,50.39,50.28,50.33,115308.93349075167,20.3304,20.3668,20.3223,20.3425,115308.9335
2006-11-29 14:40:00,50.33,50.41,50.3,50.4,166207.52984389348,20.3425,20.3749,20.3304,20.3708,166207.5298
2006-11-29 14:45:00,50.4,50.4,50.35,50.4,95894.00498491408,20.3708,20.3708,20.3506,20.3708,95894.005
2006-11-29 14:50:00,50.4,50.6,50.4,50.6,191788.00996982816,20.3708,20.4516,20.3708,20.4516,191788.01
2006-11-29 14:55:00,50.59,50.69,50.58,50.68,261183.2611832612,20.4476,20.488,20.4436,20.484,261183.2612
2006-11-29 15:00:00,50.68,50.78,50.68,50.75,537190.0826446281,20.484,20.5244,20.484,20.5123,537190.0826
2006-11-29 15:05:00,50.75,50.94,50.75,50.94,414010.2321920504,20.5123,20.5891,20.5123,20.5891,414010.2322
2006-11-29 15:10:00,50.94,51.14,50.94,51.13,524858.979404434,20.5891,20.6699,20.5891,20.6659,524858.9794
2006-11-29 15:15:00,51.13,51.16,50.85,50.88,542174.9967204513,20.6659,20.678,20.5527,20.5648,542174.9967
2006-11-29 15:20:00,50.88,50.88,50.69,50.71,374524.4654335564,20.5648,20.5648,20.488,20.4961,374524.4654
2006-11-29 15:25:00,50.71,50.76,50.69,50.72,310770.03804276534,20.4961,20.5163,20.488,20.5001,310770.038
2006-11-29 15:30:00,50.71,50.77,50.69,50.76,563557.6544667454,20.4961,20.5204,20.488,20.5163,563557.6545
2006-11-29 15:35:00,50.76,50.86,50.72,50.85,304604.48642266827,20.5163,20.5567,20.5001,20.5527,304604.4864
2006-11-29 15:40:00,50.86,50.94,50.76,50.81,366784.7304210941,20.5567,20.5891,20.5163,20.5365,366784.7304
2006-11-29 15:45:00,50.81,50.84,50.65,50.65,255148.8915125279,20.5365,20.5487,20.4719,20.4719,255148.8915
2006-11-29 15:50:00,50.66,50.68,50.59,50.62,421881.14915387647,20.4759,20.484,20.4476,20.4597,421881.1492
2006-11-29 15:55:00,50.62,50.69,50.61,50.68,476584.0220385675,20.4597,20.488,20.4557,20.484,476584.022
2006-11-30 09:30:00,50.83,51.47,50.82,50.9,392496.3924963925,20.5446,20.8033,20.5406,20.5729,392496.3925
2006-11-30 09:35:00,50.88,51.0,50.86,50.87,277974.55070182343,20.5648,20.6133,20.5567,20.5608,277974.5507
2006-11-30 09:40:00,50.88,50.98,50.86,50.88,279942.27994228,20.5648,20.6052,20.5567,20.5648,279942.2799
2006-11-30 09:45:00,50.87,50.91,50.85,50.88,163846.25475534567,20.5608,20.5769,20.5527,20.5648,163846.2548
2006-11-30 09:50:00,50.89,51.05,50.88,50.99,255673.61930998293,20.5689,20.6335,20.5648,20.6093,255673.6193
2006-11-30 09:55:00,51.0,51.05,50.95,51.01,277974.55070182343,20.6133,20.6335,20.5931,20.6174,277974.5507
2006-11-30 10:00:00,51.0,51.0,50.59,50.6,409418.8639643185,20.6133,20.6133,20.4476,20.4516,409418.864
2006-11-30 10:05:00,50.59,50.75,50.56,50.74,225632.9529056802,20.4476,20.5123,20.4355,20.5082,225632.9529
2006-11-30 10:10:00,50.75,50.84,50.72,50.72,194018.1031090122,20.5123,20.5487,20.5001,20.5001,194018.1031
2006-11-30 10:15:00,50.72,50.72,50.64,50.65,210284.66483011932,20.5001,20.5001,20.4678,20.4719,210284.6648
2006-11-30 10:20:00,50.65,50.79,50.62,50.73,223402.8597664961,20.4719,20.5284,20.4597,20.5042,223402.8598
2006-11-30 10:25:00,50.75,50.85,50.73,50.81,147054.96523678344,20.5123,20.5527,20.5042,20.5365,147054.9652
2006-11-30 10:30:00,50.81,51.0,50.81,50.94,306703.39761248854,20.5365,20.6133,20.5365,20.5891,306703.3976
2006-11-30 10:35:00,50.94,51.07,50.91,51.06,229961.9572346845,20.5891,20.6416,20.5769,20.6376,229961.9572
2006-11-30 10:40:00,51.07,51.17,51.07,51.14,313656.0409287682,20.6416,20.682,20.6416,20.6699,313656.0409
2006-11-30 10:45:00,51.14,51.2,51.04,51.09,473304.4733044733,20.6699,20.6942,20.6295,20.6497,473304.4733
2006-11-30 10:50:00,51.08,51.21,51.05,51.17,200839.5644759281,20.6457,20.6982,20.6335,20.682,200839.5645
2006-11-30 10:55:00,51.17,51.2,51.07,51.07,134592.6800472255,20.682,20.6942,20.6416,20.6416,134592.68
2006-11-30 11:00:00,51.07,51.1,50.88,50.91,254886.5276138004,20.6416,20.6537,20.5648,20.5769,254886.5276
2006-11-30 11:05:00,50.91,50.97,50.88,50.93,190738.554374918,20.5769,20.6012,20.5648,20.585,190738.5544
2006-11-30 11:10:00,50.94,50.97,50.69,50.69,212645.9399186672,20.5891,20.6012,20.488,20.488,212645.9399
2006-11-30 11:15:00,50.69,50.8,50.68,50.77,167388.1673881674,20.488,20.5325,20.484,20.5204,167388.1674
2006-11-30 11:20:00,50.77,50.78,50.56,50.6,169355.89662862392,20.5204,20.5244,20.4355,20.4516,169355.8966
2006-11-30 11:25:00,50.59,50.83,50.59,50.81,156762.42948970222,20.4476,20.5446,20.4476,20.5365,156762.4295
2006-11-30 11:30:00,50.8,50.91,50.75,50.91,184179.45690672964,20.5325,20.5769,20.5123,20.5769,184179.4569
2006-11-30 11:35:00,50.94,50.94,50.8,50.88,160566.70602125148,20.5891,20.5891,20.5325,20.5648,160566.706
2006-11-30 11:40:00,50.88,50.92,50.74,50.78,184441.8208054572,20.5648,20.581,20.5082,20.5244,184441.8208
2006-11-30 11:45:00,50.78,50.9,50.78,50.8,114521.84179456907,20.5244,20.5729,20.5244,20.5325,114521.8418
2006-11-30 11:50:00,50.79,50.89,50.78,50.88,220910.40272858457,20.5284,20.5689,20.5244,20.5648,220910.4027
2006-11-30 11:55:00,50.88,50.94,50.88,50.91,97205.82447855176,20.5648,20.5891,20.5648,20.5769,97205.8245
2006-11-30 12:00:00,50.91,51.05,50.91,51.01,101010.10101010102,20.5769,20.6335,20.5769,20.6174,101010.101
2006-11-30 12:05:00,51.01,51.01,50.92,50.92,120949.75731339368,20.6174,20.6174,20.581,20.581,120949.7573
2006-11-30 12:10:00,50.93,51.06,50.91,51.05,87498.36022563296,20.585,20.6376,20.5769,20.6335,87498.3602
2006-11-30 12:15:00,51.06,51.13,51.04,51.13,148366.7847304211,20.6376,20.6659,20.6295,20.6659,148366.7847
2006-11-30 12:20:00,51.13,51.2,51.13,51.14,135510.95369277187,20.6659,20.6942,20.6659,20.6699,135510.9537
2006-11-30 12:25:00,51.15,51.17,51.07,51.1,113472.38619965893,20.6739,20.682,20.6416,20.6537,113472.3862
2006-11-30 12:30:00,51.09,51.14,51.07,51.12,110586.38331365604,20.6497,20.6699,20.6416,20.6618,110586.3833
2006-11-30 12:35:00,51.12,51.19,51.07,51.14,144168.96235078055,20.6618,20.6901,20.6416,20.6699,144168.9624
2006-11-30 12:40:00,51.15,51.19,51.12,51.12,70313.5248589794,20.6739,20.6901,20.6618,20.6618,70313.5249
2006-11-30 12:45:00,51.13,51.25,51.12,51.25,135773.31759149942,20.6659,20.7144,20.6618,20.7144,135773.3176
2006-11-30 12:50:00,51.25,51.28,51.2,51.27,131444.3132624951,20.7144,20.7265,20.6942,20.7224,131444.3133
2006-11-30 12:55:00,51.28,51.3,51.2,51.24,110979.92916174736,20.7265,20.7346,20.6942,20.7103,110979.9292
2006-11-30 13:00:00,51.25,51.25,51.2,51.21,25842.84402466221,20.7144,20.7144,20.6942,20.6982,25842.844
2006-11-30 13:05:00,51.2,51.23,51.15,51.18,105601.46923783288,20.6942,20.7063,20.6739,20.6861,105601.4692
2006-11-30 13:10:00,51.18,51.27,51.18,51.21,72281.25409943592,20.6861,20.7224,20.6861,20.6982,72281.2541
2006-11-30 13:15:00,51.21,51.28,51.2,51.26,96287.5508330054,20.6982,20.7265,20.6942,20.7184,96287.5508
2006-11-30 13:20:00,51.25,51.29,51.22,51.25,63492.06349206349,20.7144,20.7305,20.7022,20.7144,63492.0635
2006-11-30 13:25:00,51.25,51.26,51.22,51.25,66902.79417552146,20.7144,20.7184,20.7022,20.7144,66902.7942
2006-11-30 13:30:00,51.25,51.25,51.12,51.17,88285.45192181556,20.7144,20.7144,20.6618,20.682,88285.4519
2006-11-30 13:35:00,51.17,51.17,51.11,51.15,105601.46923783288,20.682,20.682,20.6578,20.6739,105601.4692
2006-11-30 13:40:00,51.14,51.23,51.14,51.2,81857.53640299095,20.6699,20.7063,20.6699,20.6942,81857.5364
2006-11-30 13:45:00,51.2,51.21,51.14,51.14,95894.00498491408,20.6942,20.6982,20.6699,20.6699,95894.005
2006-11-30 13:50:00,51.14,51.14,51.09,51.12,111373.47500983864,20.6699,20.6699,20.6497,20.6618,111373.475
2006-11-30 13:55:00,51.13,51.14,51.04,51.05,67952.24977043159,20.6659,20.6699,20.6295,20.6335,67952.2498
2006-11-30 14:00:00,51.05,51.16,51.05,51.14,83431.71979535616,20.6335,20.678,20.6335,20.6699,83431.7198
2006-11-30 14:05:00,51.14,51.17,51.12,51.17,56801.78407451135,20.6699,20.682,20.6618,20.682,56801.7841
2006-11-30 14:10:00,51.17,51.26,51.17,51.22,174996.72045126592,20.682,20.7184,20.682,20.7022,174996.7205
2006-11-30 14:15:00,51.22,51.29,51.2,51.27,97468.1883772793,20.7022,20.7305,20.6942,20.7224,97468.1884
2006-11-30 14:20:00,51.26,51.3,51.24,51.26,133674.40640167912,20.7184,20.7346,20.7103,20.7184,133674.4064
2006-11-30 14:25:00,51.26,51.27,51.2,51.21,151383.96956578776,20.7184,20.7224,20.6942,20.6982,151383.9696
2006-11-30 14:30:00,51.2,51.26,51.2,51.26,74380.1652892562,20.6942,20.7184,20.6942,20.7184,74380.1653
2006-11-30 14:35:00,51.26,51.33,51.25,51.3,208710.48143775412,20.7184,20.7467,20.7144,20.7346,208710.4814
2006-11-30 14:40:00,51.3,51.36,51.28,51.3,171454.80781844418,20.7346,20.7588,20.7265,20.7346,171454.8078
2006-11-30 14:45:00,51.3,51.32,51.24,51.24,123573.39630066905,20.7346,20.7427,20.7103,20.7103,123573.3963
2006-11-30 14:50:00,51.25,51.25,51.18,51.22,123311.0324019415,20.7144,20.7144,20.6861,20.7022,123311.0324
2006-11-30 14:55:00,51.21,51.24,51.19,51.2,93401.5479470025,20.6982,20.7103,20.6901,20.6942,93401.5479
2006-11-30 15:00:00,51.21,51.22,51.19,51.2,79758.62521317067,20.6982,20.7022,20.6901,20.6942,79758.6252
2006-11-30 15:05:00,51.19,51.27,51.19,51.26,109012.19992129084,20.6901,20.7224,20.6901,20.7184,109012.1999
2006-11-30 15:10:00,51.26,51.34,51.26,51.34,134199.1341991342,20.7184,20.7507,20.7184,20.7507,134199.1342
2006-11-30 15:15:00,51.36,51.4,51.3,51.32,230617.8669815033,20.7588,20.775,20.7346,20.7427,230617.867
2006-11-30 15:20:00,51.32,51.36,51.31,51.35,160960.25186934278,20.7427,20.7588,20.7386,20.7548,160960.2519
2006-11-30 15:25:00,51.35,51.46,51.35,51.45,255017.70956316413,20.7548,20.7992,20.7548,20.7952,255017.7096
2006-11-30 15:30:00,51.46,51.46,51.42,51.43,176177.35799553982,20.7992,20.7992,20.7831,20.7871,176177.358
2006-11-30 15:35:00,51.43,51.5,51.42,51.46,372294.3722943723,20.7871,20.8154,20.7831,20.7992,372294.3723
2006-11-30 15:40:00,51.46,51.58,51.36,51.36,566574.839302112,20.7992,20.8477,20.7588,20.7588,566574.8393
2006-11-30 15:45:00,51.36,51.36,51.19,51.26,547422.274695002,20.7588,20.7588,20.6901,20.7184,547422.2747
2006-11-30 15:50:00,51.26,51.29,51.22,51.25,277187.4590056408,20.7184,20.7305,20.7022,20.7144,277187.459
2006-11-30 15:55:00,51.25,51.3,51.23,51.25,375573.9210284665,20.7144,20.7346,20.7063,20.7144,375573.921
2006-12-01 09:30:00,51.0,51.05,50.87,50.98,436179.9816345271,20.6133,20.6335,20.5608,20.6052,436179.9816
2006-12-01 09:35:00,50.98,51.01,50.78,50.84,192443.91971664692,20.6052,20.6174,20.5244,20.5487,192443.9197
2006-12-01 09:40:00,50.83,50.98,50.79,50.97,160435.52407188772,20.5446,20.6052,20.5284,20.6012,160435.5241
2006-12-01 09:45:00,50.96,50.99,50.87,50.96,138003.41073068345,20.5972,20.6093,20.5608,20.5972,138003.4107
2006-12-01 09:50:00,50.98,50.98,50.84,50.84,222746.9500196773,20.6052,20.6052,20.5487,20.5487,222746.95
2006-12-01 09:55:00,50.85,50.98,50.83,50.88,149809.78617342253,20.5527,20.6052,20.5446,20.5648,149809.7862
2006-12-01 10:00:00,50.88,50.88,50.7,50.73,201495.47422274697,20.5648,20.5648,20.4921,20.5042,201495.4742
2006-12-01 10:05:00,50.73,50.73,50.62,50.65,243736.0619178801,20.5042,20.5042,20.4597,20.4719,243736.0619
2006-12-01 10:10:00,50.65,50.66,50.57,50.62,142988.32480650663,20.4719,20.4759,20.4395,20.4597,142988.3248
2006-12-01 10:15:00,50.63,50.74,50.59,50.73,132756.13275613275,20.4638,20.5082,20.4476,20.5042,132756.1328
2006-12-01 10:20:00,50.73,50.78,50.62,50.64,124491.6699462154,20.5042,20.5244,20.4597,20.4678,124491.6699
2006-12-01 10:25:00,50.64,50.66,50.56,50.58,146792.6013380559,20.4678,20.4759,20.4355,20.4436,146792.6013
2006-12-01 10:30:00,50.57,50.62,50.45,50.45,268922.9961957235,20.4395,20.4597,20.391,20.391,268922.9962
2006-12-01 10:35:00,50.44,50.54,50.35,50.48,263544.536271809,20.387,20.4274,20.3506,20.4031,263544.5363
2006-12-01 10:40:00,50.47,50.48,50.39,50.44,196510.5601469238,20.3991,20.4031,20.3668,20.387,196510.5601
2006-12-01 10:45:00,50.44,50.48,50.42,50.46,200970.74642529187,20.387,20.4031,20.3789,20.3951,200970.7464
2006-12-01 10:50:00,50.46,50.71,50.46,50.7,192706.28361537453,20.3951,20.4961,20.3951,20.4921,192706.2836
2006-12-01 10:55:00,50.7,50.79,50.69,50.79,223140.4958677686,20.4921,20.5284,20.488,20.5284,223140.4959
2006-12-01 11:00:00,50.79,51.04,50.78,51.03,259609.077790896,20.5284,20.6295,20.5244,20.6254,259609.0778
2006-12-01 11:05:00,51.04,51.11,50.98,51.05,221041.58467794835,20.6295,20.6578,20.6052,20.6335,221041.5847
2006-12-01 11:10:00,51.06,51.14,51.05,51.1,193362.19336219336,20.6376,20.6699,20.6335,20.6537,193362.1934
2006-12-01 11:15:00,51.1,51.2,51.06,51.1,187459.00564082383,20.6537,20.6942,20.6376,20.6537,187459.0056
2006-12-01 11:20:00,51.1,51.23,51.06,51.07,195723.4684507412,20.6537,20.7063,20.6376,20.6416,195723.4685
2006-12-01 11:25:00,51.08,51.22,51.01,51.21,134723.8619965893,20.6457,20.7022,20.6174,20.6982,134723.862
2006-12-01 11:30:00,51.2,51.21,51.13,51.15,172635.4453627181,20.6942,20.6982,20.6659,20.6739,172635.4454
2006-12-01 11:35:00,51.15,51.17,51.07,51.15,165945.16594516597,20.6739,20.682,20.6416,20.6739,165945.1659
2006-12-01 11:40:00,51.15,51.17,50.98,51.01,126721.76308539943,20.6739,20.682,20.6052,20.6174,126721.7631
2006-12-01 11:45:00,51.01,51.1,50.97,51.01,215663.12475403387,20.6174,20.6537,20.6012,20.6174,215663.1248
2006-12-01 11:50:00,51.01,51.14,51.01,51.05,207398.6619441165,20.6174,20.6699,20.6174,20.6335,207398.6619
2006-12-01 11:55:00,51.04,51.29,51.04,51.15,180506.3623245441,20.6295,20.7305,20.6295,20.6739,180506.3623
2006-12-01 12:00:00,51.15,51.22,50.9,50.9,246884.4287026105,20.6739,20.7022,20.5729,20.5729,246884.4287
2006-12-01 12:05:00,50.89,51.09,50.88,51.01,196772.9240456513,20.5689,20.6497,20.5648,20.6174,196772.924
2006-12-01 12:10:00,51.01,51.07,50.97,50.99,69001.70536534172,20.6174,20.6416,20.6012,20.6093,69001.7054
2006-12-01 12:15:00,51.0,51.07,50.97,51.07,78053.2598714417,20.6133,20.6416,20.6012,20.6416,78053.2599
2006-12-01 12:20:00,51.07,51.09,50.94,51.09,142857.14285714287,20.6416,20.6497,20.5891,20.6497,142857.1429
2006-12-01 12:25:00,51.09,51.12,51.07,51.1,118850.8461235734,20.6497,20.6618,20.6416,20.6537,118850.8461
2006-12-01 12:30:00,51.11,51.17,51.07,51.07,195985.83234946872,20.6578,20.682,20.6416,20.6416,195985.8323
2006-12-01 12:35:00,51.08,51.1,51.06,51.08,94451.00354191264,20.6457,20.6537,20.6376,20.6457,94451.0035
2006-12-01 12:40:00,51.08,51.09,51.04,51.06,86711.26852945035,20.6457,20.6497,20.6295,20.6376,86711.2685
2006-12-01 12:45:00,51.06,51.08,51.0,51.06,110061.65551620098,20.6376,20.6457,20.6133,20.6376,110061.6555
2006-12-01 12:50:00,51.07,51.21,51.06,51.21,247671.5203987932,20.6416,20.6982,20.6376,20.6982,247671.5204
2006-12-01 12:55:00,51.22,51.23,51.16,51.19,112554.11255411257,20.7022,20.7063,20.678,20.6901,112554.1126
2006-12-01 13:00:00,51.19,51.2,50.94,50.94,117014.29883248064,20.6901,20.6942,20.5891,20.5891,117014.2988
2006-12-01 13:05:00,50.94,51.03,50.89,50.92,122917.4865538502,20.5891,20.6254,20.5689,20.581,122917.4866
2006-12-01 13:10:00,50.92,51.04,50.91,51.02,62311.42594778958,20.581,20.6295,20.5769,20.6214,62311.4259
2006-12-01 13:15:00,51.03,51.11,51.02,51.11,77266.16817525908,20.6254,20.6578,20.6214,20.6578,77266.1682
2006-12-01 13:20:00,51.12,51.17,51.08,51.08,97468.1883772793,20.6618,20.682,20.6457,20.6457,97468.1884
2006-12-01 13:25:00,51.09,51.14,51.05,51.06,67427.52197297652,20.6497,20.6699,20.6335,20.6376,67427.522
2006-12-01 13:30:00,51.06,51.09,51.03,51.03,93139.18404827495,20.6376,20.6497,20.6254,20.6254,93139.184
2006-12-01 13:35:00,51.03,51.04,50.94,51.0,135642.13564213563,20.6254,20.6295,20.5891,20.6133,135642.1356
2006-12-01 13:40:00,51.0,51.11,50.98,51.11,101141.28295946478,20.6133,20.6578,20.6052,20.6578,101141.283
2006-12-01 13:45:00,51.1,51.15,51.07,51.14,82775.81004853733,20.6537,20.6739,20.6416,20.6699,82775.81
2006-12-01 13:50:00,51.14,51.15,51.01,51.05,95369.277187459,20.6699,20.6739,20.6174,20.6335,95369.2772
2006-12-01 13:55:00,51.05,51.14,51.02,51.04,71494.16240325331,20.6335,20.6699,20.6214,20.6295,71494.1624
2006-12-01 14:00:00,51.03,51.04,50.95,50.99,73986.6194411649,20.6254,20.6295,20.5931,20.6093,73986.6194
2006-12-01 14:05:00,50.97,51.04,50.92,51.04,168831.16883116885,20.6012,20.6295,20.581,20.6295,168831.1688
2006-12-01 14:10:00,51.05,51.07,50.97,51.05,140102.32192050375,20.6335,20.6416,20.6012,20.6335,140102.3219
2006-12-01 14:15:00,51.05,51.07,51.01,51.07,83694.0836940837,20.6335,20.6416,20.6174,20.6416,83694.0837
2006-12-01 14:20:00,51.07,51.11,51.04,51.09,173028.99121080938,20.6416,20.6578,20.6295,20.6497,173028.9912
2006-12-01 14:25:00,51.09,51.11,51.04,51.1,104683.1955922865,20.6497,20.6578,20.6295,20.6537,104683.1956
2006-12-01 14:30:00,51.1,51.15,51.02,51.03,105207.92338974155,20.6537,20.6739,20.6214,20.6254,105207.9234
2006-12-01 14:35:00,51.04,51.07,50.99,51.0,142857.14285714287,20.6295,20.6416,20.6093,20.6133,142857.1429
2006-12-01 14:40:00,51.0,51.01,50.91,50.95,99173.55371900828,20.6133,20.6174,20.5769,20.5931,99173.5537
2006-12-01 14:45:00,50.94,51.04,50.94,51.04,84612.35733963006,20.5891,20.6295,20.5891,20.6295,84612.3573
2006-12-01 14:50:00,51.05,51.06,50.94,51.0,70707.07070707071,20.6335,20.6376,20.5891,20.6133,70707.0707
2006-12-01 14:55:00,50.99,51.01,50.95,50.98,78184.44182080546,20.6093,20.6174,20.5931,20.6052,78184.4418
2006-12-01 15:00:00,50.98,51.07,50.93,51.06,81595.17250426342,20.6052,20.6416,20.585,20.6376,81595.1725
2006-12-01 15:05:00,51.06,51.08,51.04,51.07,101272.46490882857,20.6376,20.6457,20.6295,20.6416,101272.4649
2006-12-01 15:10:00,51.07,51.08,51.01,51.07,77397.35012462286,20.6416,20.6457,20.6174,20.6416,77397.3501
2006-12-01 15:15:00,51.07,51.08,51.04,51.07,81201.62665617211,20.6416,20.6457,20.6295,20.6416,81201.6267
2006-12-01 15:20:00,51.08,51.12,51.05,51.11,111504.65695920242,20.6457,20.6618,20.6335,20.6578,111504.657
2006-12-01 15:25:00,51.12,51.19,51.12,51.15,129083.03817394728,20.6618,20.6901,20.6618,20.6739,129083.0382
2006-12-01 15:30:00,51.15,51.17,51.02,51.06,134199.1341991342,20.6739,20.682,20.6214,20.6376,134199.1342
2006-12-01 15:35:00,51.07,51.22,51.05,51.18,182736.4554637282,20.6416,20.7022,20.6335,20.6861,182736.4555
2006-12-01 15:40:00,51.18,51.3,51.17,51.26,188114.91538764263,20.6861,20.7346,20.682,20.7184,188114.9154
2006-12-01 15:45:00,51.26,51.38,51.25,51.25,251213.43303161487,20.7184,20.7669,20.7144,20.7144,251213.433
2006-12-01 15:50:00,51.25,51.44,51.25,51.36,323625.86908041453,20.7144,20.7912,20.7144,20.7588,323625.8691
2006-12-01 15:55:00,51.36,51.37,51.27,51.35,337924.7015610652,20.7588,20.7629,20.7224,20.7548,337924.7016
2006-12-04 09:30:00,51.36,51.41,51.26,51.26,512921.4220123312,20.7588,20.779,20.7184,20.7184,512921.422
2006-12-04 09:35:00,51.26,51.27,51.1,51.1,256591.89295552933,20.7184,20.7224,20.6537,20.6537,256591.893
2006-12-04 09:40:00,51.1,51.24,51.0,51.1,170274.1702741703,20.6537,20.7103,20.6133,20.6537,170274.1703
2006-12-04 09:45:00,51.11,51.15,51.01,51.07,176046.17604617606,20.6578,20.6739,20.6174,20.6416,176046.176
2006-12-04 09:50:00,51.07,51.08,51.04,51.07,58900.69526433163,20.6416,20.6457,20.6295,20.6416,58900.6953
2006-12-04 09:55:00,51.07,51.08,51.07,51.07,36993.30972058245,20.6416,20.6457,20.6416,20.6416,36993.3097
2006-12-04 10:00:00,51.07,51.08,51.07,51.07,65459.79273252001,20.6416,20.6457,20.6416,20.6416,65459.7927
2006-12-04 10:05:00,51.07,51.08,51.07,51.08,63754.42739079103,20.6416,20.6457,20.6416,20.6457,63754.4274
2006-12-04 10:10:00,51.07,51.08,51.07,51.08,39616.9487078578,20.6416,20.6457,20.6416,20.6457,39616.9487
2006-12-04 10:15:00,51.07,51.08,51.01,51.07,69526.4331627968,20.6416,20.6457,20.6174,20.6416,69526.4332
2006-12-04 10:20:00,51.07,51.08,51.01,51.07,139446.41217368492,20.6416,20.6457,20.6174,20.6416,139446.4122
2006-12-04 10:25:00,51.07,51.08,51.01,51.04,226420.0446018628,20.6416,20.6457,20.6174,20.6295,226420.0446
2006-12-04 10:30:00,51.04,51.07,51.01,51.07,197822.37964056147,20.6295,20.6416,20.6174,20.6416,197822.3796
2006-12-04 10:35:00,51.07,51.07,50.82,50.84,388167.38816738816,20.6416,20.6416,20.5406,20.5487,388167.3882
2006-12-04 10:40:00,50.82,50.92,50.81,50.92,255673.61930998293,20.5406,20.581,20.5365,20.581,255673.6193
2006-12-04 10:45:00,50.91,50.92,50.85,50.89,107175.65263019808,20.5769,20.581,20.5527,20.5689,107175.6526
2006-12-04 10:50:00,50.85,50.89,50.77,50.8,158205.43093270366,20.5527,20.5689,20.5204,20.5325,158205.4309
2006-12-04 10:55:00,50.79,50.84,50.77,50.78,155844.15584415584,20.5284,20.5487,20.5204,20.5244,155844.1558
2006-12-04 11:00:00,50.78,50.78,50.73,50.78,95894.00498491408,20.5244,20.5244,20.5042,20.5244,95894.005
2006-12-04 11:05:00,50.78,50.89,50.77,50.88,113341.20425029517,20.5244,20.5689,20.5204,20.5648,113341.2043
2006-12-04 11:10:00,50.88,51.0,50.88,50.95,141807.68726223274,20.5648,20.6133,20.5648,20.5931,141807.6873
2006-12-04 11:15:00,50.96,51.0,50.9,50.91,150334.51397087763,20.5972,20.6133,20.5729,20.5769,150334.514
2006-12-04 11:20:00,50.91,50.92,50.88,50.91,138790.50242686606,20.5769,20.581,20.5648,20.5769,138790.5024
2006-12-04 11:25:00,50.91,50.98,50.91,50.92,142070.05116096025,20.5769,20.6052,20.5769,20.581,142070.0512
2006-12-04 11:30:00,50.92,50.92,50.81,50.81,156631.24754033846,20.581,20.581,20.5365,20.5365,156631.2475
2006-12-04 11:35:00,50.82,50.92,50.73,50.74,304210.94057457696,20.5406,20.581,20.5042,20.5082,304210.9406
2006-12-04 11:40:00,50.74,50.8,50.73,50.74,137741.04683195593,20.5082,20.5325,20.5042,20.5082,137741.0468
2006-12-04 11:45:00,50.74,50.77,50.72,50.77,69001.70536534172,20.5082,20.5204,20.5001,20.5204,69001.7054
2006-12-04 11:50:00,50.77,51.36,50.76,50.88,140758.23166732257,20.5204,20.7588,20.5163,20.5648,140758.2317
2006-12-04 11:55:00,50.88,50.94,50.88,50.92,125409.94359176178,20.5648,20.5891,20.5648,20.581,125409.9436
2006-12-04 12:00:00,50.92,50.95,50.9,50.94,135642.13564213563,20.581,20.5931,20.5729,20.5891,135642.1356
2006-12-04 12:05:00,50.94,50.94,50.9,50.9,67165.15807424899,20.5891,20.5891,20.5729,20.5729,67165.1581
2006-12-04 12:10:00,50.91,50.91,50.86,50.9,50242.68660632297,20.5769,20.5769,20.5567,20.5729,50242.6866
2006-12-04 12:15:00,50.89,50.91,50.88,50.89,69001.70536534172,20.5689,20.5769,20.5648,20.5689,69001.7054
2006-12-04 12:20:00,50.88,50.89,50.8,50.85,115571.2973894792,20.5648,20.5689,20.5325,20.5527,115571.2974
2006-12-04 12:25:00,50.85,50.89,50.85,50.88,112291.74865538502,20.5527,20.5689,20.5527,20.5648,112291.7487
2006-12-04 12:30:00,50.88,51.0,50.87,50.99,125016.39774367047,20.5648,20.6133,20.5608,20.6093,125016.3977
2006-12-04 12:35:00,51.0,51.04,50.98,51.02,96418.73278236914,20.6133,20.6295,20.6052,20.6214,96418.7328
2006-12-04 12:40:00,51.03,51.04,50.98,51.02,80676.89885871705,20.6254,20.6295,20.6052,20.6214,80676.8989
2006-12-04 12:45:00,51.01,51.02,50.96,50.97,89334.9075167257,20.6174,20.6214,20.5972,20.6012,89334.9075
2006-12-04 12:50:00,50.97,50.99,50.97,50.98,71756.52630198085,20.6012,20.6093,20.6012,20.6052,71756.5263
2006-12-04 12:55:00,50.98,51.01,50.98,51.01,84087.629542175,20.6052,20.6174,20.6052,20.6174,84087.6295
2006-12-04 13:00:00,51.01,51.01,50.95,50.98,117014.29883248064,20.6174,20.6174,20.5931,20.6052,117014.2988
2006-12-04 13:05:00,50.98,51.12,50.98,51.1,152433.4251606979,20.6052,20.6618,20.6052,20.6537,152433.4252
2006-12-04 13:10:00,51.1,51.1,51.04,51.06,69132.8873147055,20.6537,20.6537,20.6295,20.6376,69132.8873
2006-12-04 13:15:00,51.06,51.07,51.02,51.07,66902.79417552146,20.6376,20.6416,20.6214,20.6416,66902.7942
2006-12-04 13:20:00,51.06,51.07,51.03,51.07,126852.94503476322,20.6376,20.6416,20.6254,20.6416,126852.945
2006-12-04 13:25:00,51.07,51.07,50.98,50.99,90384.36311163584,20.6416,20.6416,20.6052,20.6093,90384.3631
2006-12-04 13:30:00,50.99,51.06,50.98,51.01,78709.16961826052,20.6093,20.6376,20.6052,20.6174,78709.1696
2006-12-04 13:35:00,51.02,51.05,50.99,50.99,83562.90174471993,20.6214,20.6335,20.6093,20.6093,83562.9017
2006-12-04 13:40:00,50.99,51.04,50.94,50.98,99173.55371900828,20.6093,20.6295,20.5891,20.6052,99173.5537
2006-12-04 13:45:00,50.99,51.02,50.97,51.02,121212.12121212122,20.6093,20.6214,20.6012,20.6214,121212.1212
2006-12-04 13:50:00,51.03,51.03,50.95,50.97,110192.83746556472,20.6254,20.6254,20.5931,20.6012,110192.8375
2006-12-04 13:55:00,50.98,50.98,50.92,50.95,74117.80139052866,20.6052,20.6052,20.581,20.5931,74117.8014
2006-12-04 14:00:00,50.93,50.98,50.92,50.94,85530.63098517644,20.585,20.6052,20.581,20.5891,85530.631
2006-12-04 14:05:00,50.94,50.96,50.93,50.95,106126.19703528794,20.5891,20.5972,20.585,20.5931,106126.197
2006-12-04 14:10:00,50.95,50.98,50.91,50.92,58375.96746687656,20.5931,20.6052,20.5769,20.581,58375.9675
2006-12-04 14:15:00,50.92,50.94,50.88,50.88,114259.47789584154,20.581,20.5891,20.5648,20.5648,114259.4779
2006-12-04 14:20:00,50.88,50.94,50.88,50.93,87104.81437754165,20.5648,20.5891,20.5648,20.585,87104.8144
2006-12-04 14:25:00,50.93,50.97,50.92,50.95,102977.83025055753,20.585,20.6012,20.581,20.5931,102977.8303
2006-12-04 14:30:00,50.94,51.06,50.94,51.02,103109.0121999213,20.5891,20.6376,20.5891,20.6214,103109.0122
2006-12-04 14:35:00,51.01,51.01,50.98,51.0,52472.77974550702,20.6174,20.6174,20.6052,20.6133,52472.7797
2006-12-04 14:40:00,50.99,51.06,50.98,51.04,76872.62232716779,20.6093,20.6376,20.6052,20.6295,76872.6223
2006-12-04 14:45:00,51.04,51.08,51.04,51.07,86973.63242817788,20.6295,20.6457,20.6295,20.6416,86973.6324
2006-12-04 14:50:00,51.07,51.15,51.07,51.14,129738.9479207661,20.6416,20.6739,20.6416,20.6699,129738.9479
2006-12-04 14:55:00,51.15,51.19,51.1,51.19,130657.22156631248,20.6739,20.6901,20.6537,20.6901,130657.2216
2006-12-04 15:00:00,51.18,51.19,51.1,51.11,119244.3919716647,20.6861,20.6901,20.6537,20.6578,119244.392
2006-12-04 15:05:00,51.11,51.12,51.08,51.1,80283.35301062574,20.6578,20.6618,20.6457,20.6537,80283.353
2006-12-04 15:10:00,51.09,51.11,51.06,51.07,99960.64541519088,20.6497,20.6578,20.6376,20.6416,99960.6454
2006-12-04 15:15:00,51.06,51.1,51.06,51.07,113210.0223009314,20.6376,20.6537,20.6376,20.6416,113210.0223
2006-12-04 15:20:00,51.07,51.09,51.03,51.07,107700.38042765316,20.6416,20.6497,20.6254,20.6416,107700.3804
2006-12-04 15:25:00,51.07,51.1,51.06,51.06,121999.21290830382,20.6416,20.6537,20.6376,20.6376,121999.2129
2006-12-04 15:30:00,51.06,51.07,50.98,51.04,181686.9998688181,20.6376,20.6416,20.6052,20.6295,181686.9999
2006-12-04 15:35:00,51.04,51.11,51.04,51.07,115702.47933884298,20.6295,20.6578,20.6295,20.6416,115702.4793
2006-12-04 15:40:00,51.07,51.16,51.07,51.14,197035.28794437888,20.6416,20.678,20.6416,20.6699,197035.2879
2006-12-04 15:45:00,51.14,51.18,51.12,51.15,153614.0627049718,20.6699,20.6861,20.6618,20.6739,153614.0627
2006-12-04 15:50:00,51.14,51.2,51.14,51.17,261183.2611832612,20.6699,20.6942,20.6699,20.682,261183.2612
2006-12-04 15:55:00,51.17,51.26,51.17,51.24,244260.7897153352,20.682,20.7184,20.682,20.7103,244260.7897
2006-12-05 09:30:00,51.9,52.29,51.88,52.23,759543.4868162142,20.9771,21.1347,20.969,21.1105,759543.4868
2006-12-05 09:35:00,52.25,52.32,52.12,52.18,307096.94346057985,21.1185,21.1468,21.066,21.0903,307096.9435
2006-12-05 09:40:00,52.18,52.19,51.88,51.91,363373.9997376361,21.0903,21.0943,20.969,20.9811,363373.9997
2006-12-05 09:45:00,51.91,52.1,51.9,52.0,362455.7260920897,20.9811,21.0579,20.9771,21.0175,362455.7261
2006-12-05 09:50:00,52.0,52.04,51.97,52.0,449691.7224189952,21.0175,21.0337,21.0054,21.0175,449691.7224
2006-12-05 09:55:00,52.0,52.01,51.81,51.83,307884.03515676246,21.0175,21.0215,20.9407,20.9488,307884.0352
2006-12-05 10:00:00,51.84,52.11,51.84,52.08,334251.6069788797,20.9528,21.062,20.9528,21.0498,334251.607
2006-12-05 10:05:00,52.08,52.14,52.05,52.13,312475.4033844943,21.0498,21.0741,21.0377,21.07,312475.4034
2006-12-05 10:10:00,52.13,52.14,51.91,52.0,312081.857536403,21.07,21.0741,20.9811,21.0175,312081.8575
2006-12-05 10:15:00,52.01,52.02,51.83,51.97,334776.3347763348,21.0215,21.0256,20.9488,21.0054,334776.3348
2006-12-05 10:20:00,51.97,51.98,51.91,51.93,327561.32756132755,21.0054,21.0094,20.9811,20.9892,327561.3276
2006-12-05 10:25:00,51.93,51.99,51.58,51.58,509117.14548078185,20.9892,21.0135,20.8477,20.8477,509117.1455
2006-12-05 10:30:00,51.58,51.69,51.47,51.65,434212.2523940706,20.8477,20.8922,20.8033,20.876,434212.2524
2006-12-05 10:35:00,51.65,51.65,51.41,51.44,440508.9859635314,20.876,20.876,20.779,20.7912,440508.986
2006-12-05 10:40:00,51.44,51.46,51.17,51.33,363898.7275350912,20.7912,20.7992,20.682,20.7467,363898.7275
2006-12-05 10:45:00,51.33,51.42,51.12,51.42,344221.4351305261,20.7467,20.7831,20.6618,20.7831,344221.4351
2006-12-05 10:50:00,51.43,51.74,51.4,51.67,299750.75429620885,20.7871,20.9124,20.775,20.8841,299750.7543
2006-12-05 10:55:00,51.66,51.71,51.55,51.59,242030.69657615112,20.8801,20.9003,20.8356,20.8518,242030.6966
2006-12-05 11:00:00,51.58,51.71,51.55,51.71,202020.20202020204,20.8477,20.9003,20.8356,20.9003,202020.202
2006-12-05 11:05:00,51.71,51.87,51.65,51.84,239275.875639512,20.9003,20.965,20.876,20.9528,239275.8756
2006-12-05 11:10:00,51.86,51.89,51.73,51.89,257903.712449167,20.9609,20.973,20.9084,20.973,257903.7124
2006-12-05 11:15:00,51.89,51.91,51.72,51.76,131837.85911058637,20.973,20.9811,20.9043,20.9205,131837.8591
2006-12-05 11:20:00,51.76,51.81,51.71,51.76,105339.10533910534,20.9205,20.9407,20.9003,20.9205,105339.1053
2006-12-05 11:25:00,51.76,51.81,51.74,51.74,80283.35301062574,20.9205,20.9407,20.9124,20.9124,80283.353
2006-12-05 11:30:00,51.76,51.78,51.7,51.71,121474.48511084876,20.9205,20.9286,20.8962,20.9003,121474.4851
2006-12-05 11:35:00,51.7,51.73,51.55,51.61,130001.31181949364,20.8962,20.9084,20.8356,20.8599,130001.3118
2006-12-05 11:40:00,51.6,51.68,51.6,51.65,119244.3919716647,20.8558,20.8882,20.8558,20.876,119244.392
2006-12-05 11:45:00,51.65,51.65,51.61,51.64,114128.29594647777,20.876,20.876,20.8599,20.872,114128.2959
2006-12-05 11:50:00,51.64,51.65,51.62,51.62,112554.11255411257,20.872,20.876,20.8639,20.8639,112554.1126
2006-12-05 11:55:00,51.62,51.62,51.48,51.5,71362.98045388954,20.8639,20.8639,20.8073,20.8154,71362.9805
2006-12-05 12:00:00,51.5,51.57,51.46,51.52,98386.46202282568,20.8154,20.8437,20.7992,20.8235,98386.462
2006-12-05 12:05:00,51.52,51.64,51.48,51.63,123835.76019939657,20.8235,20.872,20.8073,20.868,123835.7602
2006-12-05 12:10:00,51.62,51.63,51.55,51.6,60212.51475796931,20.8639,20.868,20.8356,20.8558,60212.5148
2006-12-05 12:15:00,51.59,51.62,51.57,51.6,44077.13498622589,20.8518,20.8639,20.8437,20.8558,44077.135
2006-12-05 12:20:00,51.59,51.64,51.55,51.64,48143.77541650269,20.8518,20.872,20.8356,20.872,48143.7754
2006-12-05 12:25:00,51.64,51.7,51.61,51.7,121474.48511084876,20.872,20.8962,20.8599,20.8962,121474.4851
2006-12-05 12:30:00,51.69,51.79,51.68,51.74,209366.391184573,20.8922,20.9326,20.8882,20.9124,209366.3912
2006-12-05 12:35:00,51.74,51.74,51.63,51.63,124885.21579430671,20.9124,20.9124,20.868,20.868,124885.2158
2006-12-05 12:40:00,51.64,51.65,51.55,51.6,75691.98478289388,20.872,20.876,20.8356,20.8558,75691.9848
2006-12-05 12:45:00,51.6,51.65,51.54,51.62,115308.93349075167,20.8558,20.876,20.8316,20.8639,115308.9335
2006-12-05 12:50:00,51.62,51.73,51.6,51.72,117145.48078184442,20.8639,20.9084,20.8558,20.9043,117145.4808
2006-12-05 12:55:00,51.72,51.76,51.64,51.65,283090.6467270104,20.9043,20.9205,20.872,20.876,283090.6467
2006-12-05 13:00:00,51.65,51.87,51.65,51.83,251344.61498097863,20.876,20.965,20.876,20.9488,251344.615
2006-12-05 13:05:00,51.84,51.91,51.74,51.75,249639.24963924964,20.9528,20.9811,20.9124,20.9165,249639.2496
2006-12-05 13:10:00,51.75,51.84,51.72,51.81,139971.13997114,20.9165,20.9528,20.9043,20.9407,139971.14
2006-12-05 13:15:00,51.81,51.84,51.79,51.82,138265.774629411,20.9407,20.9528,20.9326,20.9447,138265.7746
2006-12-05 13:20:00,51.82,51.84,51.71,51.75,137347.50098386462,20.9447,20.9528,20.9003,20.9165,137347.501
2006-12-05 13:25:00,51.74,51.83,51.72,51.83,71625.34435261709,20.9124,20.9488,20.9043,20.9488,71625.3444
2006-12-05 13:30:00,51.83,51.85,51.72,51.74,76479.07647907648,20.9488,20.9569,20.9043,20.9124,76479.0765
2006-12-05 13:35:00,51.74,51.78,51.74,51.78,122655.12265512266,20.9124,20.9286,20.9124,20.9286,122655.1227
2006-12-05 13:40:00,51.78,51.78,51.71,51.77,145218.4179456907,20.9286,20.9286,20.9003,20.9245,145218.4179
2006-12-05 13:45:00,51.77,51.87,51.76,51.79,92876.82014954742,20.9245,20.965,20.9205,20.9326,92876.8201
2006-12-05 13:50:00,51.79,51.8,51.68,51.72,110848.74721238358,20.9326,20.9367,20.8882,20.9043,110848.7472
2006-12-05 13:55:00,51.71,51.77,51.69,51.72,121212.12121212122,20.9003,20.9245,20.8922,20.9043,121212.1212
2006-12-05 14:00:00,51.72,51.72,51.65,51.68,94582.1854912764,20.9043,20.9043,20.876,20.8882,94582.1855
2006-12-05 14:05:00,51.68,51.72,51.68,51.72,76741.44037780401,20.8882,20.9043,20.8882,20.9043,76741.4404
2006-12-05 14:10:00,51.72,51.72,51.65,51.65,139839.9580217762,20.9043,20.9043,20.876,20.876,139839.958
2006-12-05 14:15:00,51.65,51.72,51.6,51.7,153482.88075560803,20.876,20.9043,20.8558,20.8962,153482.8808
2006-12-05 14:20:00,51.69,51.72,51.65,51.65,258690.8041453496,20.8922,20.9043,20.876,20.876,258690.8041
2006-12-05 14:25:00,51.65,51.71,51.58,51.64,112029.38475665748,20.876,20.9003,20.8477,20.872,112029.3848
2006-12-05 14:30:00,51.64,51.68,51.6,51.64,74511.34723861997,20.872,20.8882,20.8558,20.872,74511.3472
2006-12-05 14:35:00,51.65,51.67,51.61,51.66,40272.85845467664,20.876,20.8841,20.8599,20.8801,40272.8585
2006-12-05 14:40:00,51.66,51.87,51.62,51.84,317197.95356158994,20.8801,20.965,20.8639,20.9528,317197.9536
2006-12-05 14:45:00,51.81,52.05,51.81,51.94,702872.8846910666,20.9407,21.0377,20.9407,20.9933,702872.8847
2006-12-05 14:50:00,51.94,52.16,51.93,52.1,510428.9649744196,20.9933,21.0822,20.9892,21.0579,510428.965
2006-12-05 14:55:00,52.1,52.17,52.05,52.07,256067.16515807423,21.0579,21.0862,21.0377,21.0458,256067.1652
2006-12-05 15:00:00,52.07,52.09,52.02,52.04,196904.1059950151,21.0458,21.0539,21.0256,21.0337,196904.106
2006-12-05 15:05:00,52.04,52.06,52.0,52.05,201889.02007083825,21.0337,21.0418,21.0175,21.0377,201889.0201
2006-12-05 15:10:00,52.05,52.09,52.0,52.08,207267.4799947528,21.0377,21.0539,21.0175,21.0498,207267.48
2006-12-05 15:15:00,52.08,52.1,51.94,51.96,248196.2481962482,21.0498,21.0579,20.9933,21.0013,248196.2482
2006-12-05 15:20:00,51.96,52.02,51.94,51.96,238751.14784205693,21.0013,21.0256,20.9933,21.0013,238751.1478
2006-12-05 15:25:00,51.96,51.98,51.91,51.96,156762.42948970222,21.0013,21.0094,20.9811,21.0013,156762.4295
2006-12-05 15:30:00,51.96,51.97,51.91,51.93,142725.96090777908,21.0013,21.0054,20.9811,20.9892,142725.9609
2006-12-05 15:35:00,51.93,52.0,51.93,51.95,171848.3536665355,20.9892,21.0175,20.9892,20.9973,171848.3537
2006-12-05 15:40:00,51.95,51.96,51.91,51.93,174209.6287550833,20.9973,21.0013,20.9811,20.9892,174209.6288
2006-12-05 15:45:00,51.93,51.94,51.88,51.9,234422.1435130526,20.9892,20.9933,20.969,20.9771,234422.1435
2006-12-05 15:50:00,51.9,51.91,51.84,51.87,380558.8351042896,20.9771,20.9811,20.9528,20.965,380558.8351
2006-12-05 15:55:00,51.85,51.96,51.85,51.94,409287.68201495474,20.9569,21.0013,20.9569,20.9933,409287.682
2006-12-06 09:30:00,51.84,52.06,51.81,52.05,424635.9700905156,20.9528,21.0418,20.9407,21.0377,424635.9701
2006-12-06 09:35:00,52.05,52.17,51.98,52.09,267086.4489046307,21.0377,21.0862,21.0094,21.0539,267086.4489
2006-12-06 09:40:00,52.08,52.28,52.07,52.22,390266.2993572085,21.0498,21.1307,21.0458,21.1064,390266.2994
2006-12-06 09:45:00,52.23,52.36,52.2,52.31,415190.8697363243,21.1105,21.163,21.0983,21.1428,415190.8697
2006-12-06 09:50:00,52.32,52.36,52.18,52.3,285189.55791683064,21.1468,21.163,21.0903,21.1388,285189.5579
2006-12-06 09:55:00,52.3,52.47,52.28,52.46,316804.40771349863,21.1388,21.2075,21.1307,21.2034,316804.4077
2006-12-06 10:00:00,52.47,52.6,52.42,52.55,554506.0999606454,21.2075,21.26,21.1873,21.2398,554506.1
2006-12-06 10:05:00,52.55,52.63,52.34,52.37,590187.5901875902,21.2398,21.2721,21.1549,21.1671,590187.5902
2006-12-06 10:10:00,52.37,52.44,52.28,52.28,314836.6784730421,21.1671,21.1953,21.1307,21.1307,314836.6785
2006-12-06 10:15:00,52.29,52.38,52.26,52.37,261052.0792338974,21.1347,21.1711,21.1226,21.1671,261052.0792
2006-12-06 10:20:00,52.36,52.58,52.36,52.39,391840.48274957365,21.163,21.2519,21.163,21.1751,391840.4827
2006-12-06 10:25:00,52.39,52.51,52.32,52.45,288731.47054965235,21.1751,21.2236,21.1468,21.1994,288731.4705
2006-12-06 10:30:00,52.45,52.92,52.42,52.9,790764.7907647908,21.1994,21.3894,21.1873,21.3813,790764.7908
2006-12-06 10:35:00,52.9,52.96,52.74,52.77,422930.6047487866,21.3813,21.4055,21.3166,21.3287,422930.6047
2006-12-06 10:40:00,52.77,52.84,52.63,52.76,446149.8097861735,21.3287,21.357,21.2721,21.3247,446149.8098
2006-12-06 10:45:00,52.76,52.83,52.67,52.78,741309.1958546505,21.3247,21.353,21.2883,21.3328,741309.1959
2006-12-06 10:50:00,52.78,52.93,52.64,52.91,808736.717827627,21.3328,21.3934,21.2762,21.3853,808736.7178
2006-12-06 10:55:00,52.91,53.19,52.9,53.18,756132.7561327561,21.3853,21.4985,21.3813,21.4944,756132.7561
2006-12-06 11:00:00,53.17,53.19,52.91,52.98,588088.67899777,21.4904,21.4985,21.3853,21.4136,588088.679
2006-12-06 11:05:00,52.99,53.04,52.84,53.0,390266.2993572085,21.4176,21.4379,21.357,21.4217,390266.2994
2006-12-06 11:10:00,53.0,53.09,52.9,52.95,193099.82946346584,21.4217,21.4581,21.3813,21.4015,193099.8295
2006-12-06 11:15:00,52.95,53.11,52.94,53.03,229174.8655385019,21.4015,21.4661,21.3974,21.4338,229174.8655
2006-12-06 11:20:00,53.04,53.06,52.97,53.01,138921.68437622982,21.4379,21.4459,21.4096,21.4257,138921.6844
2006-12-06 11:25:00,53.03,53.06,52.98,53.06,211202.93847566567,21.4338,21.4459,21.4136,21.4459,211202.9385
2006-12-06 11:30:00,53.06,53.09,52.96,52.96,207005.1160960252,21.4459,21.4581,21.4055,21.4055,207005.1161
2006-12-06 11:35:00,52.96,52.98,52.91,52.93,227207.1362980454,21.4055,21.4136,21.3853,21.3934,227207.1363
2006-12-06 11:40:00,52.93,52.95,52.87,52.9,144562.50819887183,21.3934,21.4015,21.3691,21.3813,144562.5082
2006-12-06 11:45:00,52.9,52.93,52.88,52.89,77397.35012462286,21.3813,21.3934,21.3732,21.3772,77397.3501
2006-12-06 11:50:00,52.89,52.98,52.87,52.93,123573.39630066905,21.3772,21.4136,21.3691,21.3934,123573.3963
2006-12-06 11:55:00,52.93,52.96,52.93,52.93,50111.5046569592,21.3934,21.4055,21.3934,21.3934,50111.5047
2006-12-06 12:00:00,52.93,52.93,52.87,52.88,82906.99199790109,21.3934,21.3934,21.3691,21.3732,82906.992
2006-12-06 12:05:00,52.88,52.99,52.87,52.98,136691.5912370458,21.3732,21.4176,21.3691,21.4136,136691.5912
2006-12-06 12:10:00,52.98,53.15,52.98,53.11,297389.47920766106,21.4136,21.4823,21.4136,21.4661,297389.4792
2006-12-06 12:15:00,53.11,53.19,53.09,53.14,288993.83444838,21.4661,21.4985,21.4581,21.4783,288993.8344
2006-12-06 12:20:00,53.14,53.19,53.12,53.14,98255.2800734619,21.4783,21.4985,21.4702,21.4783,98255.2801
2006-12-06 12:25:00,53.13,53.16,53.09,53.1,88154.26997245179,21.4742,21.4864,21.4581,21.4621,88154.27
2006-12-06 12:30:00,53.1,53.11,53.01,53.03,84481.1753902663,21.4621,21.4661,21.4257,21.4338,84481.1754
2006-12-06 12:35:00,53.03,53.07,53.0,53.03,85924.17683326775,21.4338,21.45,21.4217,21.4338,85924.1768
2006-12-06 12:40:00,53.03,53.14,53.03,53.13,517381.6082906992,21.4338,21.4783,21.4338,21.4742,517381.6083
2006-12-06 12:45:00,53.13,53.15,53.1,53.1,142070.05116096025,21.4742,21.4823,21.4621,21.4621,142070.0512
2006-12-06 12:50:00,53.1,53.15,53.06,53.13,224452.31536140628,21.4621,21.4823,21.4459,21.4742,224452.3154
2006-12-06 12:55:00,53.14,53.17,53.09,53.12,116227.20713629804,21.4783,21.4904,21.4581,21.4702,116227.2071
2006-12-06 13:00:00,53.11,53.2,53.09,53.2,213957.75941230488,21.4661,21.5025,21.4581,21.5025,213957.7594
2006-12-06 13:05:00,53.19,53.27,53.17,53.25,152302.2432113341,21.4985,21.5308,21.4904,21.5227,152302.2432
2006-12-06 13:10:00,53.25,53.25,53.19,53.24,133805.5883510429,21.5227,21.5227,21.4985,21.5187,133805.5884
2006-12-06 13:15:00,53.24,53.25,53.17,53.22,108618.65407319952,21.5187,21.5227,21.4904,21.5106,108618.6541
2006-12-06 13:20:00,53.22,53.24,53.18,53.18,122786.30460448645,21.5106,21.5187,21.4944,21.4944,122786.3046
2006-12-06 13:25:00,53.19,53.19,53.09,53.1,177357.99553981374,21.4985,21.4985,21.4581,21.4621,177357.9955
2006-12-06 13:30:00,53.11,53.11,52.98,53.0,197035.28794437888,21.4661,21.4661,21.4136,21.4217,197035.2879
2006-12-06 13:35:00,52.98,52.98,52.8,52.85,359832.0871048144,21.4136,21.4136,21.3408,21.3611,359832.0871
2006-12-06 13:40:00,52.85,52.87,52.75,52.84,323888.2329791421,21.3611,21.3691,21.3206,21.357,323888.233
2006-12-06 13:45:00,52.84,52.86,52.67,52.68,321133.4120425029,21.357,21.3651,21.2883,21.2923,321133.412
2006-12-06 13:50:00,52.71,52.78,52.61,52.61,205693.2966023875,21.3045,21.3328,21.2641,21.2641,205693.2966
2006-12-06 13:55:00,52.61,52.7,52.57,52.61,383444.8379902925,21.2641,21.3004,21.2479,21.2641,383444.838
2006-12-06 14:00:00,52.61,52.73,52.54,52.68,311294.7658402204,21.2641,21.3126,21.2358,21.2923,311294.7658
2006-12-06 14:05:00,52.67,52.69,52.6,52.64,191788.00996982816,21.2883,21.2964,21.26,21.2762,191788.01
2006-12-06 14:10:00,52.64,52.66,52.58,52.65,221828.6763741309,21.2762,21.2843,21.2519,21.2802,221828.6764
2006-12-06 14:15:00,52.65,52.66,52.54,52.65,210284.66483011932,21.2802,21.2843,21.2358,21.2802,210284.6648
2006-12-06 14:20:00,52.65,52.66,52.58,52.59,79758.62521317067,21.2802,21.2843,21.2519,21.256,79758.6252
2006-12-06 14:25:00,52.59,52.62,52.48,52.5,216581.3983995802,21.256,21.2681,21.2115,21.2196,216581.3984
2006-12-06 14:30:00,52.5,52.58,52.48,52.58,110586.38331365604,21.2196,21.2519,21.2115,21.2519,110586.3833
2006-12-06 14:35:00,52.58,52.58,52.49,52.49,126590.58113603567,21.2519,21.2519,21.2156,21.2156,126590.5811
2006-12-06 14:40:00,52.5,52.5,52.43,52.48,129083.03817394728,21.2196,21.2196,21.1913,21.2115,129083.0382
2006-12-06 14:45:00,52.48,52.51,52.45,52.48,146661.41938869213,21.2115,21.2236,21.1994,21.2115,146661.4194
2006-12-06 14:50:00,52.49,52.54,52.48,52.51,141545.3233635052,21.2156,21.2358,21.2115,21.2236,141545.3234
2006-12-06 14:55:00,52.51,52.56,52.51,52.55,131837.85911058637,21.2236,21.2438,21.2236,21.2398,131837.8591
2006-12-06 15:00:00,52.55,52.61,52.51,52.61,196772.9240456513,21.2398,21.2641,21.2236,21.2641,196772.924
2006-12-06 15:05:00,52.61,52.62,52.55,52.58,219598.58323494688,21.2641,21.2681,21.2398,21.2519,219598.5832
2006-12-06 15:10:00,52.58,52.61,52.57,52.58,177882.7233372688,21.2519,21.2641,21.2479,21.2519,177882.7233
2006-12-06 15:15:00,52.58,52.58,52.52,52.58,139446.41217368492,21.2519,21.2519,21.2277,21.2519,139446.4122
2006-12-06 15:20:00,52.57,52.58,52.48,52.5,218286.7637413092,21.2479,21.2519,21.2115,21.2196,218286.7637
2006-12-06 15:25:00,52.51,52.51,52.37,52.44,494031.2213039486,21.2236,21.2236,21.1671,21.1953,494031.2213
2006-12-06 15:30:00,52.44,52.51,52.43,52.51,218811.49153876427,21.1953,21.2236,21.1913,21.2236,218811.4915
2006-12-06 15:35:00,52.51,52.57,52.51,52.54,270628.36153745244,21.2236,21.2479,21.2236,21.2358,270628.3615
2006-12-06 15:40:00,52.56,52.67,52.55,52.67,515545.0609996064,21.2438,21.2883,21.2398,21.2883,515545.061
2006-12-06 15:45:00,52.67,52.7,52.62,52.63,299094.84454939,21.2883,21.3004,21.2681,21.2721,299094.8445
2006-12-06 15:50:00,52.63,52.64,52.56,52.58,440246.6220648039,21.2721,21.2762,21.2438,21.2519,440246.6221
2006-12-06 15:55:00,52.57,52.58,52.52,52.54,557260.9208972845,21.2479,21.2519,21.2277,21.2358,557260.9209
2006-12-07 09:30:00,52.75,52.83,52.63,52.75,443788.5346976256,21.3206,21.353,21.2721,21.3206,443788.5347
2006-12-07 09:35:00,52.76,52.77,52.6,52.61,282697.10087891907,21.3247,21.3287,21.26,21.2641,282697.1009
2006-12-07 09:40:00,52.61,52.86,52.59,52.83,209891.11898202807,21.2641,21.3651,21.256,21.353,209891.119
2006-12-07 09:45:00,52.87,52.96,52.78,52.85,185491.2764003673,21.3691,21.4055,21.3328,21.3611,185491.2764
2006-12-07 09:50:00,52.85,52.94,52.85,52.9,153220.5168568805,21.3611,21.3974,21.3611,21.3813,153220.5169
2006-12-07 09:55:00,52.89,52.93,52.87,52.93,174734.35655253835,21.3772,21.3934,21.3691,21.3934,174734.3566
2006-12-07 10:00:00,52.93,52.94,52.77,52.79,264725.17381608294,21.3934,21.3974,21.3287,21.3368,264725.1738
2006-12-07 10:05:00,52.78,52.84,52.68,52.68,307490.48930867115,21.3328,21.357,21.2923,21.2923,307490.4893
2006-12-07 10:10:00,52.67,52.72,52.52,52.54,232060.8684245048,21.2883,21.3085,21.2277,21.2358,232060.8684
2006-12-07 10:15:00,52.55,52.65,52.5,52.61,213695.39551357733,21.2398,21.2802,21.2196,21.2641,213695.3955
2006-12-07 10:20:00,52.59,52.67,52.54,52.55,182342.9096156369,21.256,21.2883,21.2358,21.2398,182342.9096
2006-12-07 10:25:00,52.54,52.7,52.49,52.67,225764.134855044,21.2358,21.3004,21.2156,21.2883,225764.1349
2006-12-07 10:30:00,52.65,52.71,52.48,52.58,265643.4474616293,21.2802,21.3045,21.2115,21.2519,265643.4475
2006-12-07 10:35:00,52.56,52.64,52.35,52.35,222222.22222222225,21.2438,21.2762,21.159,21.159,222222.2222
2006-12-07 10:40:00,52.36,52.48,52.29,52.33,208972.8453364817,21.163,21.2115,21.1347,21.1509,208972.8453
2006-12-07 10:45:00,52.34,52.4,52.32,52.37,188377.2792863702,21.1549,21.1792,21.1468,21.1671,188377.2793
2006-12-07 10:50:00,52.37,52.58,52.37,52.53,214351.30526039616,21.1671,21.2519,21.1671,21.2317,214351.3053
2006-12-07 10:55:00,52.52,52.68,52.51,52.68,288862.65249901614,21.2277,21.2923,21.2236,21.2923,288862.6525
2006-12-07 11:00:00,52.68,52.81,52.66,52.79,334120.4250295159,21.2923,21.3449,21.2843,21.3368,334120.425
2006-12-07 11:05:00,52.8,52.9,52.78,52.88,337268.7918142464,21.3408,21.3813,21.3328,21.3732,337268.7918
2006-12-07 11:10:00,52.89,52.96,52.74,52.89,359569.72320608684,21.3772,21.4055,21.3166,21.3772,359569.7232
2006-12-07 11:15:00,52.9,53.03,52.87,52.96,269841.2698412698,21.3813,21.4338,21.3691,21.4055,269841.2698
2006-12-07 11:20:00,52.95,53.02,52.78,52.8,483011.9375573921,21.4015,21.4298,21.3328,21.3408,483011.9376
2006-12-07 11:25:00,52.8,52.8,52.67,52.74,248852.15794306705,21.3408,21.3408,21.2883,21.3166,248852.1579
2006-12-07 11:30:00,52.74,52.83,52.74,52.75,386855.5686737505,21.3166,21.353,21.3166,21.3206,386855.5687
2006-12-07 11:35:00,52.74,52.8,52.73,52.75,125934.67138921683,21.3166,21.3408,21.3126,21.3206,125934.6714
2006-12-07 11:40:00,52.76,52.79,52.67,52.69,177095.6316410862,21.3247,21.3368,21.2883,21.2964,177095.6316
2006-12-07 11:45:00,52.69,52.78,52.69,52.76,136822.77318640955,21.2964,21.3328,21.2964,21.3247,136822.7732
2006-12-07 11:50:00,52.75,52.85,52.74,52.84,128164.76452840088,21.3206,21.3611,21.3166,21.357,128164.7645
2006-12-07 11:55:00,52.84,52.96,52.84,52.9,196641.74209628755,21.357,21.4055,21.357,21.3813,196641.7421
2006-12-07 12:00:00,52.92,52.94,52.87,52.87,77528.53207398663,21.3894,21.3974,21.3691,21.3691,77528.5321
2006-12-07 12:05:00,52.88,52.91,52.87,52.9,49193.231011412834,21.3732,21.3853,21.3691,21.3813,49193.231
2006-12-07 12:10:00,52.91,52.94,52.86,52.94,112422.9306047488,21.3853,21.3974,21.3651,21.3974,112422.9306
2006-12-07 12:15:00,52.94,52.96,52.83,52.84,134330.31614849798,21.3974,21.4055,21.353,21.357,134330.3161
2006-12-07 12:20:00,52.85,52.9,52.82,52.9,69788.79706152434,21.3611,21.3813,21.3489,21.3813,69788.7971
2006-12-07 12:25:00,52.89,52.89,52.77,52.81,100223.0093139184,21.3772,21.3772,21.3287,21.3449,100223.0093
2006-12-07 12:30:00,52.81,52.81,52.77,52.78,76741.44037780401,21.3449,21.3449,21.3287,21.3328,76741.4404
2006-12-07 12:35:00,52.77,52.85,52.77,52.84,50898.59635314181,21.3287,21.3611,21.3287,21.357,50898.5964
2006-12-07 12:40:00,52.84,52.84,52.74,52.74,145218.4179456907,21.357,21.357,21.3166,21.3166,145218.4179
2006-12-07 12:45:00,52.74,52.75,52.65,52.69,213564.2135642136,21.3166,21.3206,21.2802,21.2964,213564.2136
2006-12-07 12:50:00,52.69,52.82,52.68,52.72,146661.41938869213,21.2964,21.3489,21.2923,21.3085,146661.4194
2006-12-07 12:55:00,52.72,52.77,52.72,52.74,61130.78840351568,21.3085,21.3287,21.3085,21.3166,61130.7884
2006-12-07 13:00:00,52.74,52.75,52.71,52.71,67296.34002361275,21.3166,21.3206,21.3045,21.3045,67296.34
2006-12-07 13:05:00,52.71,52.77,52.71,52.72,130788.40351567624,21.3045,21.3287,21.3045,21.3085,130788.4035
2006-12-07 13:10:00,52.73,52.77,52.7,52.71,71100.616555162,21.3126,21.3287,21.3004,21.3045,71100.6166
2006-12-07 13:15:00,52.71,52.77,52.68,52.76,113603.5681490227,21.3045,21.3287,21.2923,21.3247,113603.5681
2006-12-07 13:20:00,52.75,52.83,52.74,52.8,116227.20713629804,21.3206,21.353,21.3166,21.3408,116227.2071
2006-12-07 13:25:00,52.8,52.85,52.77,52.82,165420.43814771087,21.3408,21.3611,21.3287,21.3489,165420.4381
2006-12-07 13:30:00,52.82,52.88,52.77,52.87,244391.9716646989,21.3489,21.3732,21.3287,21.3691,244391.9717
2006-12-07 13:35:00,52.86,52.9,52.84,52.87,218155.58179194544,21.3651,21.3813,21.357,21.3691,218155.5818
2006-12-07 13:40:00,52.87,52.88,52.77,52.84,172635.4453627181,21.3691,21.3732,21.3287,21.357,172635.4454
2006-12-07 13:45:00,52.84,52.87,52.82,52.83,95238.09523809524,21.357,21.3691,21.3489,21.353,95238.0952
2006-12-07 13:50:00,52.83,52.96,52.82,52.96,246228.5189557917,21.353,21.4055,21.3489,21.4055,246228.519
2006-12-07 13:55:00,52.94,53.03,52.93,53.03,320215.1383969566,21.3974,21.4338,21.3934,21.4338,320215.1384
2006-12-07 14:00:00,53.02,53.11,53.0,53.03,295552.9319165683,21.4298,21.4661,21.4217,21.4338,295552.9319
2006-12-07 14:05:00,53.04,53.07,52.92,52.92,219336.2193362193,21.4379,21.45,21.3894,21.3894,219336.2193
2006-12-07 14:10:00,52.91,53.01,52.87,53.0,165420.43814771087,21.3853,21.4257,21.3691,21.4217,165420.4381
2006-12-07 14:15:00,53.0,53.0,52.93,52.93,108487.47212383576,21.4217,21.4217,21.3934,21.3934,108487.4721
2006-12-07 14:20:00,52.94,53.06,52.93,53.04,147842.05693296602,21.3974,21.4459,21.3934,21.4379,147842.0569
2006-12-07 14:25:00,53.04,53.05,53.03,53.03,105339.10533910534,21.4379,21.4419,21.4338,21.4338,105339.1053
2006-12-07 14:30:00,53.03,53.07,52.93,53.0,192968.64751410208,21.4338,21.45,21.3934,21.4217,192968.6475
2006-12-07 14:35:00,53.0,53.15,53.0,53.12,241899.51462678736,21.4217,21.4823,21.4217,21.4702,241899.5146
2006-12-07 14:40:00,53.13,53.25,53.1,53.22,323363.505181687,21.4742,21.5227,21.4621,21.5106,323363.5052
2006-12-07 14:45:00,53.21,53.28,53.21,53.21,1268529.4503476322,21.5066,21.5349,21.5066,21.5066,1268529.4503
2006-12-07 14:50:00,53.22,53.28,53.21,53.27,190345.0085268267,21.5106,21.5349,21.5066,21.5308,190345.0085
2006-12-07 14:55:00,53.27,53.32,53.26,53.29,227469.5001967729,21.5308,21.551,21.5268,21.5389,227469.5002
2006-12-07 15:00:00,53.29,53.42,53.28,53.39,833005.3784599239,21.5389,21.5914,21.5349,21.5793,833005.3785
2006-12-07 15:05:00,53.38,53.53,53.38,53.52,468450.7411780139,21.5753,21.6359,21.5753,21.6319,468450.7412
2006-12-07 15:10:00,53.52,53.55,53.38,53.42,461760.4617604618,21.6319,21.644,21.5753,21.5914,461760.4618
2006-12-07 15:15:00,53.44,53.53,53.42,53.48,483274.3014561196,21.5995,21.6359,21.5914,21.6157,483274.3015
2006-12-07 15:20:00,53.48,53.54,53.46,53.48,327823.6914600551,21.6157,21.6399,21.6076,21.6157,327823.6915
2006-12-07 15:25:00,53.48,53.52,53.47,53.51,270234.8156893612,21.6157,21.6319,21.6117,21.6278,270234.8157
2006-12-07 15:30:00,53.51,53.52,53.43,53.44,473698.01915256464,21.6278,21.6319,21.5955,21.5995,473698.0192
2006-12-07 15:35:00,53.45,53.48,53.32,53.35,450347.632165814,21.6036,21.6157,21.551,21.5631,450347.6322
2006-12-07 15:40:00,53.35,53.36,53.26,53.32,404433.9498884954,21.5631,21.5672,21.5268,21.551,404433.9499
2006-12-07 15:45:00,53.32,53.35,53.28,53.35,510166.601075692,21.551,21.5631,21.5349,21.5631,510166.6011
2006-12-07 15:50:00,53.35,53.36,53.28,53.32,345664.4365735275,21.5631,21.5672,21.5349,21.551,345664.4366
2006-12-07 15:55:00,53.32,53.33,53.06,53.16,660369.9330972058,21.551,21.5551,21.4459,21.4864,660369.9331
2006-12-08 09:30:00,53.59,53.89,53.59,53.83,563164.1086186541,21.6602,21.7814,21.6602,21.7572,563164.1086
2006-12-08 09:35:00,53.82,54.11,53.8,54.02,620097.0746425292,21.7531,21.8703,21.745,21.834,620097.0746
2006-12-08 09:40:00,54.03,54.03,53.85,53.89,408762.9542174997,21.838,21.838,21.7652,21.7814,408762.9542
2006-12-08 09:45:00,53.89,53.93,53.82,53.89,437885.34697625606,21.7814,21.7976,21.7531,21.7814,437885.347
2006-12-08 09:50:00,53.89,54.0,53.8,53.87,305522.7600682146,21.7814,21.8259,21.745,21.7733,305522.7601
2006-12-08 09:55:00,53.89,53.98,53.74,53.75,417552.1448248721,21.7814,21.8178,21.7208,21.7248,417552.1448
2006-12-08 10:00:00,53.75,53.79,53.69,53.7,459792.73252000526,21.7248,21.741,21.7006,21.7046,459792.7325
2006-12-08 10:05:00,53.7,53.78,53.68,53.69,266168.1752590844,21.7046,21.7369,21.6965,21.7006,266168.1753
2006-12-08 10:10:00,53.69,53.7,53.54,53.66,295946.4777646596,21.7006,21.7046,21.6399,21.6884,295946.4778
2006-12-08 10:15:00,53.65,53.8,53.65,53.74,227207.1362980454,21.6844,21.745,21.6844,21.7208,227207.1363
2006-12-08 10:20:00,53.75,53.77,53.65,53.73,231798.50452577727,21.7248,21.7329,21.6844,21.7167,231798.5045
2006-12-08 10:25:00,53.74,53.74,53.52,53.54,255673.61930998293,21.7208,21.7208,21.6319,21.6399,255673.6193
2006-12-08 10:30:00,53.53,53.57,53.46,53.51,364554.63728191,21.6359,21.6521,21.6076,21.6278,364554.6373
2006-12-08 10:35:00,53.52,53.79,53.48,53.52,246753.2467532468,21.6319,21.741,21.6157,21.6319,246753.2468
2006-12-08 10:40:00,53.54,53.77,53.51,53.77,283615.3745244655,21.6399,21.7329,21.6278,21.7329,283615.3745
2006-12-08 10:45:00,53.77,53.88,53.77,53.85,269185.360094451,21.7329,21.7774,21.7329,21.7652,269185.3601
2006-12-08 10:50:00,53.85,53.92,53.8,53.89,201364.2922733832,21.7652,21.7935,21.745,21.7814,201364.2923
2006-12-08 10:55:00,53.89,53.99,53.89,53.96,271021.90738554375,21.7814,21.8218,21.7814,21.8097,271021.9074
2006-12-08 11:00:00,53.96,54.12,53.93,54.09,305391.5781188509,21.8097,21.8744,21.7976,21.8622,305391.5781
2006-12-08 11:05:00,54.1,54.12,54.04,54.07,247802.7023481569,21.8663,21.8744,21.842,21.8542,247802.7023
2006-12-08 11:10:00,54.06,54.17,54.06,54.12,406926.40692640695,21.8501,21.8946,21.8501,21.8744,406926.4069
2006-12-08 11:15:00,54.12,54.16,54.01,54.05,250295.1593860685,21.8744,21.8905,21.8299,21.8461,250295.1594
2006-12-08 11:20:00,54.05,54.07,53.91,53.98,264856.3557654467,21.8461,21.8542,21.7895,21.8178,264856.3558
2006-12-08 11:25:00,53.98,54.05,53.94,53.97,113210.0223009314,21.8178,21.8461,21.8016,21.8137,113210.0223
2006-12-08 11:30:00,53.96,54.09,53.92,53.97,155057.06414797326,21.8097,21.8622,21.7935,21.8137,155057.0641
2006-12-08 11:35:00,53.98,54.0,53.94,53.99,248589.7940443395,21.8178,21.8259,21.8016,21.8218,248589.794
2006-12-08 11:40:00,53.99,54.0,53.75,53.77,196379.37819756003,21.8218,21.8259,21.7248,21.7329,196379.3782
2006-12-08 11:45:00,53.77,53.84,53.71,53.82,169749.44247671522,21.7329,21.7612,21.7087,21.7531,169749.4425
2006-12-08 11:50:00,53.82,53.89,53.77,53.82,122786.30460448645,21.7531,21.7814,21.7329,21.7531,122786.3046
2006-12-08 11:55:00,53.82,53.89,53.77,53.86,157155.97533779353,21.7531,21.7814,21.7329,21.7693,157155.9753
2006-12-08 12:00:00,53.86,53.9,53.82,53.9,154401.1544011544,21.7693,21.7854,21.7531,21.7854,154401.1544
2006-12-08 12:05:00,53.9,53.93,53.89,53.92,77397.35012462286,21.7854,21.7976,21.7814,21.7935,77397.3501
2006-12-08 12:10:00,53.92,54.0,53.92,53.99,93139.18404827495,21.7935,21.8259,21.7935,21.8218,93139.184
2006-12-08 12:15:00,53.99,54.07,53.98,54.05,150203.33202151384,21.8218,21.8542,21.8178,21.8461,150203.332
2006-12-08 12:20:00,54.05,54.11,54.04,54.1,136691.5912370458,21.8461,21.8703,21.842,21.8663,136691.5912
2006-12-08 12:25:00,54.1,54.15,54.07,54.14,185491.2764003673,21.8663,21.8865,21.8542,21.8825,185491.2764
2006-12-08 12:30:00,54.15,54.15,54.1,54.12,174209.6287550833,21.8865,21.8865,21.8663,21.8744,174209.6288
2006-12-08 12:35:00,54.12,54.15,54.05,54.12,191263.2821723731,21.8744,21.8865,21.8461,21.8744,191263.2822
2006-12-08 12:40:00,54.12,54.15,54.09,54.12,148366.7847304211,21.8744,21.8865,21.8622,21.8744,148366.7847
2006-12-08 12:45:00,54.12,54.27,54.12,54.25,249508.06768988588,21.8744,21.935,21.8744,21.9269,249508.0677
2006-12-08 12:50:00,54.26,54.36,54.23,54.35,379902.9253574708,21.931,21.9714,21.9188,21.9673,379902.9254
2006-12-08 12:55:00,54.36,54.41,54.29,54.38,244916.699462154,21.9714,21.9916,21.9431,21.9795,244916.6995
2006-12-08 13:00:00,54.37,54.38,54.28,54.31,220123.31103240195,21.9754,21.9795,21.939,21.9512,220123.311
2006-12-08 13:05:00,54.31,54.32,54.18,54.22,152958.15295815296,21.9512,21.9552,21.8986,21.9148,152958.153
2006-12-08 13:10:00,54.21,54.22,54.09,54.19,239407.0575888758,21.9107,21.9148,21.8622,21.9027,239407.0576
2006-12-08 13:15:00,54.19,54.27,54.18,54.24,141151.77751541388,21.9027,21.935,21.8986,21.9229,141151.7775
2006-12-08 13:20:00,54.24,54.25,54.15,54.15,146661.41938869213,21.9229,21.9269,21.8865,21.8865,146661.4194
2006-12-08 13:25:00,54.15,54.16,54.07,54.07,152171.06126197035,21.8865,21.8905,21.8542,21.8542,152171.0613
2006-12-08 13:30:00,54.07,54.15,54.05,54.14,237176.96444969173,21.8542,21.8865,21.8461,21.8825,237176.9644
2006-12-08 13:35:00,54.13,54.15,54.06,54.09,256067.16515807423,21.8784,21.8865,21.8501,21.8622,256067.1652
2006-12-08 13:40:00,54.09,54.09,53.91,53.97,441427.2596090778,21.8622,21.8622,21.7895,21.8137,441427.2596
2006-12-08 13:45:00,53.97,54.0,53.86,53.99,578905.9425423061,21.8137,21.8259,21.7693,21.8218,578905.9425
2006-12-08 13:50:00,53.99,53.99,53.84,53.94,266036.9933097206,21.8218,21.8218,21.7612,21.8016,266036.9933
2006-12-08 13:55:00,53.95,53.98,53.91,53.97,243342.5160697888,21.8057,21.8178,21.7895,21.8137,243342.5161
2006-12-08 14:00:00,53.96,54.03,53.93,54.03,194280.46700773973,21.8097,21.838,21.7976,21.838,194280.467
2006-12-08 14:05:00,54.03,54.05,53.94,53.96,199527.74498229043,21.838,21.8461,21.8016,21.8097,199527.745
2006-12-08 14:10:00,53.96,53.99,53.86,53.94,155450.60999606454,21.8097,21.8218,21.7693,21.8016,155450.61
2006-12-08 14:15:00,53.93,53.98,53.93,53.98,100747.73711137348,21.7976,21.8178,21.7976,21.8178,100747.7371
2006-12-08 14:20:00,53.97,53.99,53.94,53.99,128427.12842712844,21.8137,21.8218,21.8016,21.8218,128427.1284
2006-12-08 14:25:00,53.99,54.0,53.93,53.94,157287.1572871573,21.8218,21.8259,21.7976,21.8016,157287.1573
2006-12-08 14:30:00,53.94,53.99,53.93,53.98,103633.73999737635,21.8016,21.8218,21.7976,21.8178,103633.74
2006-12-08 14:35:00,53.97,54.0,53.96,53.99,105076.7414403778,21.8137,21.8259,21.8097,21.8218,105076.7414
2006-12-08 14:40:00,54.0,54.08,53.99,54.06,189557.9168306441,21.8259,21.8582,21.8218,21.8501,189557.9168
2006-12-08 14:45:00,54.05,54.06,53.99,54.01,107831.56237701692,21.8461,21.8501,21.8218,21.8299,107831.5624
2006-12-08 14:50:00,54.01,54.14,54.0,54.13,136035.68149022694,21.8299,21.8825,21.8259,21.8784,136035.6815
2006-12-08 14:55:00,54.12,54.15,54.09,54.11,144693.69014823562,21.8744,21.8865,21.8622,21.8703,144693.6901
2006-12-08 15:00:00,54.11,54.18,54.1,54.17,140364.68581923126,21.8703,21.8986,21.8663,21.8946,140364.6858
2006-12-08 15:05:00,54.16,54.23,54.15,54.22,184573.0027548209,21.8905,21.9188,21.8865,21.9148,184573.0028
2006-12-08 15:10:00,54.22,54.23,54.15,54.2,184704.1847041847,21.9148,21.9188,21.8865,21.9067,184704.1847
2006-12-08 15:15:00,54.2,54.28,54.2,54.27,185884.82224845863,21.9067,21.939,21.9067,21.935,185884.8222
2006-12-08 15:20:00,54.27,54.31,54.24,54.28,259346.71389216845,21.935,21.9512,21.9229,21.939,259346.7139
2006-12-08 15:25:00,54.29,54.34,54.28,54.31,210284.66483011932,21.9431,21.9633,21.939,21.9512,210284.6648
2006-12-08 15:30:00,54.32,54.32,54.24,54.29,154401.1544011544,21.9552,21.9552,21.9229,21.9431,154401.1544
2006-12-08 15:35:00,54.29,54.3,54.27,54.28,151908.69736324283,21.9431,21.9471,21.935,21.939,151908.6974
2006-12-08 15:40:00,54.28,54.3,54.22,54.25,346976.2560671652,21.939,21.9471,21.9148,21.9269,346976.2561
2006-12-08 15:45:00,54.24,54.25,54.19,54.2,241899.51462678736,21.9229,21.9269,21.9027,21.9067,241899.5146
2006-12-08 15:50:00,54.19,54.21,54.07,54.08,603568.1490226944,21.9027,21.9107,21.8542,21.8582,603568.149
2006-12-08 15:55:00,54.09,54.12,54.06,54.12,540469.6313787223,21.8622,21.8744,21.8501,21.8744,540469.6314
2006-12-11 09:30:00,53.86,53.86,53.56,53.57,452840.0892037256,21.7693,21.7693,21.648,21.6521,452840.0892
2006-12-11 09:35:00,53.57,53.73,53.47,53.57,285714.28571428574,21.6521,21.7167,21.6117,21.6521,285714.2857
2006-12-11 09:40:00,53.56,53.62,53.49,53.6,273252.0005247278,21.648,21.6723,21.6197,21.6642,273252.0005
2006-12-11 09:45:00,53.6,53.76,53.57,53.59,296995.9333595697,21.6642,21.7289,21.6521,21.6602,296995.9334
2006-12-11 09:50:00,53.58,53.86,53.57,53.85,233897.4157155976,21.6561,21.7693,21.6521,21.7652,233897.4157
2006-12-11 09:55:00,53.85,53.93,53.77,53.8,384363.1116358389,21.7652,21.7976,21.7329,21.745,384363.1116
2006-12-11 10:00:00,53.8,53.89,53.65,53.72,229306.04748786567,21.745,21.7814,21.6844,21.7127,229306.0475
2006-12-11 10:05:00,53.72,53.74,53.67,53.67,282959.4647776466,21.7127,21.7208,21.6925,21.6925,282959.4648
2006-12-11 10:10:00,53.67,53.73,53.66,53.71,246490.88285451924,21.6925,21.7167,21.6884,21.7087,246490.8829
2006-12-11 10:15:00,53.71,53.91,53.68,53.85,258821.9860947134,21.7087,21.7895,21.6965,21.7652,258821.9861
2006-12-11 10:20:00,53.85,54.0,53.83,53.94,195198.7406532861,21.7652,21.8259,21.7572,21.8016,195198.7407
2006-12-11 10:25:00,53.94,54.05,53.86,53.93,215269.57890594256,21.8016,21.8461,21.7693,21.7976,215269.5789
2006-12-11 10:30:00,53.92,53.97,53.86,53.92,152826.9710087892,21.7935,21.8137,21.7693,21.7935,152826.971
2006-12-11 10:35:00,53.93,54.09,53.9,54.06,164108.61865407322,21.7976,21.8622,21.7854,21.8501,164108.6187
2006-12-11 10:40:00,54.06,54.07,53.98,54.02,178538.63308408763,21.8501,21.8542,21.8178,21.834,178538.6331
2006-12-11 10:45:00,54.03,54.12,54.03,54.12,223140.4958677686,21.838,21.8744,21.838,21.8744,223140.4959
2006-12-11 10:50:00,54.12,54.12,54.02,54.03,315754.9521185885,21.8744,21.8744,21.834,21.838,315754.9521
2006-12-11 10:55:00,54.03,54.06,53.99,54.02,229830.7752853208,21.838,21.8501,21.8218,21.834,229830.7753
2006-12-11 11:00:00,54.02,54.05,53.93,53.94,154269.97245179064,21.834,21.8461,21.7976,21.8016,154269.9725
2006-12-11 11:05:00,53.93,53.99,53.88,53.9,232454.4142725961,21.7976,21.8218,21.7774,21.7854,232454.4143
2006-12-11 11:10:00,53.9,54.05,53.89,54.04,180506.3623245441,21.7854,21.8461,21.7814,21.842,180506.3623
2006-12-11 11:15:00,54.05,54.09,53.86,53.91,193624.5572609209,21.8461,21.8622,21.7693,21.7895,193624.5573
2006-12-11 11:20:00,53.91,53.99,53.81,53.94,200183.6547291093,21.7895,21.8218,21.7491,21.8016,200183.6547
2006-12-11 11:25:00,53.95,53.99,53.9,53.99,82251.08225108225,21.8057,21.8218,21.7854,21.8218,82251.0823
2006-12-11 11:30:00,53.99,54.08,53.96,54.0,110324.01941492852,21.8218,21.8582,21.8097,21.8259,110324.0194
2006-12-11 11:35:00,54.0,54.06,53.99,54.05,115571.2973894792,21.8259,21.8501,21.8218,21.8461,115571.2974
2006-12-11 11:40:00,54.05,54.1,54.04,54.07,102190.73855437493,21.8461,21.8663,21.842,21.8542,102190.7386
2006-12-11 11:45:00,54.05,54.09,53.97,53.98,74642.52918798373,21.8461,21.8622,21.8137,21.8178,74642.5292
2006-12-11 11:50:00,53.98,54.08,53.97,54.07,181293.4540207268,21.8178,21.8582,21.8137,21.8542,181293.454
2006-12-11 11:55:00,54.07,54.09,54.01,54.01,97992.91617473436,21.8542,21.8622,21.8299,21.8299,97992.9162
2006-12-11 12:00:00,54.02,54.05,53.99,54.01,93663.91184573004,21.834,21.8461,21.8218,21.8299,93663.9118
2006-12-11 12:05:00,54.0,54.05,53.99,54.03,66509.24832743015,21.8259,21.8461,21.8218,21.838,66509.2483
2006-12-11 12:10:00,54.03,54.05,54.03,54.05,54834.054834054834,21.838,21.8461,21.838,21.8461,54834.0548
2006-12-11 12:15:00,54.04,54.05,53.93,53.96,115571.2973894792,21.842,21.8461,21.7976,21.8097,115571.2974
2006-12-11 12:20:00,53.96,53.99,53.96,53.99,73855.43749180113,21.8097,21.8218,21.8097,21.8218,73855.4375
2006-12-11 12:25:00,53.98,53.99,53.9,53.93,70313.5248589794,21.8178,21.8218,21.7854,21.7976,70313.5249
2006-12-11 12:30:00,53.92,53.99,53.89,53.98,69657.61511216057,21.7935,21.8218,21.7814,21.8178,69657.6151
2006-12-11 12:35:00,53.97,54.0,53.96,53.98,48537.32126459399,21.8137,21.8259,21.8097,21.8178,48537.3213
2006-12-11 12:40:00,53.98,54.0,53.91,53.97,162534.435261708,21.8178,21.8259,21.7895,21.8137,162534.4353
2006-12-11 12:45:00,53.96,54.0,53.96,53.96,57195.32992260265,21.8097,21.8259,21.8097,21.8097,57195.3299
2006-12-11 12:50:00,53.97,53.98,53.93,53.95,76872.62232716779,21.8137,21.8178,21.7976,21.8057,76872.6223
2006-12-11 12:55:00,53.95,53.99,53.93,53.93,64279.1551882461,21.8057,21.8218,21.7976,21.7976,64279.1552
2006-12-11 13:00:00,53.94,53.97,53.93,53.95,79233.8974157156,21.8016,21.8137,21.7976,21.8057,79233.8974
2006-12-11 13:05:00,53.94,54.02,53.93,54.0,144824.87209759938,21.8016,21.834,21.7976,21.8259,144824.8721
2006-12-11 13:10:00,54.0,54.0,53.94,53.99,56801.78407451135,21.8259,21.8259,21.8016,21.8218,56801.7841
2006-12-11 13:15:00,53.99,54.02,53.94,53.97,69919.9790108881,21.8218,21.834,21.8016,21.8137,69919.979
2006-12-11 13:20:00,53.96,54.0,53.93,53.96,51423.32415059688,21.8097,21.8259,21.7976,21.8097,51423.3242
2006-12-11 13:25:00,53.96,53.97,53.95,53.95,40797.58625213171,21.8097,21.8137,21.8057,21.8057,40797.5863
2006-12-11 13:30:00,53.96,53.96,53.93,53.94,114521.84179456907,21.8097,21.8097,21.7976,21.8016,114521.8418
2006-12-11 13:35:00,53.93,53.97,53.93,53.96,27154.663518299883,21.7976,21.8137,21.7976,21.8097,27154.6635
2006-12-11 13:40:00,53.95,54.01,53.94,53.96,60081.33280860554,21.8057,21.8299,21.8016,21.8097,60081.3328
2006-12-11 13:45:00,53.96,53.99,53.96,53.99,69919.9790108881,21.8097,21.8218,21.8097,21.8218,69919.979
2006-12-11 13:50:00,54.0,54.01,53.95,53.99,47750.229568411385,21.8259,21.8299,21.8057,21.8218,47750.2296
2006-12-11 13:55:00,53.99,54.0,53.92,53.93,65328.61078315624,21.8218,21.8259,21.7935,21.7976,65328.6108
2006-12-11 14:00:00,53.93,53.97,53.89,53.97,70051.16096025187,21.7976,21.8137,21.7814,21.8137,70051.161
2006-12-11 14:05:00,53.96,54.01,53.96,54.0,51292.14220123311,21.8097,21.8299,21.8097,21.8259,51292.1422
2006-12-11 14:10:00,54.0,54.01,53.91,53.95,123442.21435130526,21.8259,21.8299,21.7895,21.8057,123442.2144
2006-12-11 14:15:00,53.94,53.97,53.93,53.93,69001.70536534172,21.8016,21.8137,21.7976,21.7976,69001.7054
2006-12-11 14:20:00,53.94,53.95,53.89,53.89,134330.31614849798,21.8016,21.8057,21.7814,21.7814,134330.3161
2006-12-11 14:25:00,53.89,53.96,53.89,53.96,209366.391184573,21.7814,21.8097,21.7814,21.8097,209366.3912
2006-12-11 14:30:00,53.96,54.0,53.95,53.96,86842.45047881412,21.8097,21.8259,21.8057,21.8097,86842.4505
2006-12-11 14:35:00,53.97,54.0,53.95,53.99,47619.04761904762,21.8137,21.8259,21.8057,21.8218,47619.0476
2006-12-11 14:40:00,53.99,54.01,53.99,54.0,58375.96746687656,21.8218,21.8299,21.8218,21.8259,58375.9675
2006-12-11 14:45:00,54.0,54.04,54.0,54.04,82382.26420044602,21.8259,21.842,21.8259,21.842,82382.2642
2006-12-11 14:50:00,54.04,54.04,53.97,54.01,95762.82303555032,21.842,21.842,21.8137,21.8299,95762.823
2006-12-11 14:55:00,54.01,54.02,53.96,53.96,151383.96956578776,21.8299,21.834,21.8097,21.8097,151383.9696
2006-12-11 15:00:00,53.97,53.99,53.96,53.99,119244.3919716647,21.8137,21.8218,21.8097,21.8218,119244.392
2006-12-11 15:05:00,54.0,54.01,53.97,54.0,47750.229568411385,21.8259,21.8299,21.8137,21.8259,47750.2296
2006-12-11 15:10:00,54.0,54.05,53.99,54.03,77003.80427653155,21.8259,21.8461,21.8218,21.838,77003.8043
2006-12-11 15:15:00,54.03,54.04,54.01,54.04,186016.0041978224,21.838,21.842,21.8299,21.842,186016.0042
2006-12-11 15:20:00,54.04,54.08,54.04,54.05,187852.5514889152,21.842,21.8582,21.842,21.8461,187852.5515
2006-12-11 15:25:00,54.05,54.06,53.94,53.98,278236.9146005509,21.8461,21.8501,21.8016,21.8178,278236.9146
2006-12-11 15:30:00,53.97,54.02,53.97,53.99,113078.84035156763,21.8137,21.834,21.8137,21.8218,113078.8404
2006-12-11 15:35:00,53.99,54.08,53.98,54.07,93401.5479470025,21.8218,21.8582,21.8178,21.8542,93401.5479
2006-12-11 15:40:00,54.07,54.07,53.96,53.99,139839.9580217762,21.8542,21.8542,21.8097,21.8218,139839.958
2006-12-11 15:45:00,53.99,54.02,53.98,54.01,106126.19703528794,21.8218,21.834,21.8178,21.8299,106126.197
2006-12-11 15:50:00,54.01,54.02,53.98,53.99,154925.88219860947,21.8299,21.834,21.8178,21.8218,154925.8822
2006-12-11 15:55:00,53.99,53.99,53.93,53.94,421356.4213564214,21.8218,21.8218,21.7976,21.8016,421356.4214
2006-12-12 09:30:00,54.05,54.12,53.68,53.9,401023.2192050374,21.8461,21.8744,21.6965,21.7854,401023.2192
2006-12-12 09:35:00,53.9,54.04,53.89,53.96,123835.76019939657,21.7854,21.842,21.7814,21.8097,123835.7602
2006-12-12 09:40:00,53.97,54.02,53.93,54.01,131969.04105995016,21.8137,21.834,21.7976,21.8299,131969.0411
2006-12-12 09:45:00,54.0,54.0,53.82,53.86,145874.3276925095,21.8259,21.8259,21.7531,21.7693,145874.3277
2006-12-12 09:50:00,53.86,53.89,53.76,53.88,247933.88429752068,21.7693,21.7814,21.7289,21.7774,247933.8843
2006-12-12 09:55:00,53.86,53.9,53.77,53.77,218811.49153876427,21.7693,21.7854,21.7329,21.7329,218811.4915
2006-12-12 10:00:00,53.77,53.8,53.69,53.71,150334.51397087763,21.7329,21.745,21.7006,21.7087,150334.514
2006-12-12 10:05:00,53.66,53.78,53.66,53.68,173816.082906992,21.6884,21.7369,21.6884,21.6965,173816.0829
2006-12-12 10:10:00,53.67,53.75,53.64,53.75,253443.5261707989,21.6925,21.7248,21.6804,21.7248,253443.5262
2006-12-12 10:15:00,53.74,53.82,53.74,53.78,207398.6619441165,21.7208,21.7531,21.7208,21.7369,207398.6619
2006-12-12 10:20:00,53.78,53.94,53.78,53.93,225370.58900695265,21.7369,21.8016,21.7369,21.7976,225370.589
2006-12-12 10:25:00,53.93,53.98,53.86,53.95,247015.6106519743,21.7976,21.8178,21.7693,21.8057,247015.6107
2006-12-12 10:30:00,53.95,54.09,53.94,54.05,312737.7672832218,21.8057,21.8622,21.8016,21.8461,312737.7673
2006-12-12 10:35:00,54.05,54.08,53.96,54.0,230617.8669815033,21.8461,21.8582,21.8097,21.8259,230617.867
2006-12-12 10:40:00,53.99,54.01,53.93,53.96,150728.0598189689,21.8218,21.8299,21.7976,21.8097,150728.0598
2006-12-12 10:45:00,53.96,54.01,53.9,54.0,227469.5001967729,21.8097,21.8299,21.7854,21.8259,227469.5002
2006-12-12 10:50:00,54.01,54.06,53.99,54.05,160960.25186934278,21.8299,21.8501,21.8218,21.8461,160960.2519
2006-12-12 10:55:00,54.05,54.12,54.05,54.1,255673.61930998293,21.8461,21.8744,21.8461,21.8663,255673.6193
2006-12-12 11:00:00,54.11,54.12,54.03,54.06,297520.6611570248,21.8703,21.8744,21.838,21.8501,297520.6612
2006-12-12 11:05:00,54.07,54.18,54.05,54.16,221959.8583234947,21.8542,21.8986,21.8461,21.8905,221959.8583
2006-12-12 11:10:00,54.15,54.16,54.08,54.08,162272.07136298047,21.8865,21.8905,21.8582,21.8582,162272.0714
2006-12-12 11:15:00,54.08,54.14,54.05,54.06,165813.98399580218,21.8582,21.8825,21.8461,21.8501,165813.984
2006-12-12 11:20:00,54.06,54.07,54.01,54.03,154007.6085530631,21.8501,21.8542,21.8299,21.838,154007.6086
2006-12-12 11:25:00,54.03,54.05,53.99,54.05,86973.63242817788,21.838,21.8461,21.8218,21.8461,86973.6324
2006-12-12 11:30:00,54.05,54.07,53.93,53.94,89334.9075167257,21.8461,21.8542,21.7976,21.8016,89334.9075
2006-12-12 11:35:00,53.94,54.01,53.93,53.98,159386.06847697758,21.8016,21.8299,21.7976,21.8178,159386.0685
2006-12-12 11:40:00,53.98,54.01,53.95,53.99,122392.75875639512,21.8178,21.8299,21.8057,21.8218,122392.7588
2006-12-12 11:45:00,53.99,54.02,53.97,53.97,84349.99344090253,21.8218,21.834,21.8137,21.8137,84349.9934
2006-12-12 11:50:00,53.98,53.98,53.93,53.95,102977.83025055753,21.8178,21.8178,21.7976,21.8057,102977.8303
2006-12-12 11:55:00,53.94,53.95,53.8,53.87,123573.39630066905,21.8016,21.8057,21.745,21.7733,123573.3963
2006-12-12 12:00:00,53.87,53.89,53.85,53.89,154138.79050242688,21.7733,21.7814,21.7652,21.7814,154138.7905
2006-12-12 12:05:00,53.88,53.91,53.81,53.81,133280.86055358785,21.7774,21.7895,21.7491,21.7491,133280.8606
2006-12-12 12:10:00,53.81,53.83,53.67,53.67,144168.96235078055,21.7491,21.7572,21.6925,21.6925,144168.9624
2006-12-12 12:15:00,53.67,53.76,53.65,53.74,152433.4251606979,21.6925,21.7289,21.6844,21.7208,152433.4252
2006-12-12 12:20:00,53.74,53.77,53.64,53.64,138659.3204775023,21.7208,21.7329,21.6804,21.6804,138659.3205
2006-12-12 12:25:00,53.64,53.66,53.5,53.51,160566.70602125148,21.6804,21.6884,21.6238,21.6278,160566.706
2006-12-12 12:30:00,53.51,53.65,53.5,53.65,118457.30027548208,21.6278,21.6844,21.6238,21.6844,118457.3003
2006-12-12 12:35:00,53.65,53.76,53.62,53.76,89859.63531418078,21.6844,21.7289,21.6723,21.7289,89859.6353
2006-12-12 12:40:00,53.75,53.75,53.59,53.59,94319.82159254886,21.7248,21.7248,21.6602,21.6602,94319.8216
2006-12-12 12:45:00,53.59,53.59,53.52,53.54,116883.11688311688,21.6602,21.6602,21.6319,21.6399,116883.1169
2006-12-12 12:50:00,53.54,53.56,53.45,53.56,88285.45192181556,21.6399,21.648,21.6036,21.648,88285.4519
2006-12-12 12:55:00,53.55,53.64,53.55,53.63,72937.16384625476,21.644,21.6804,21.644,21.6763,72937.1638
2006-12-12 13:00:00,53.63,53.64,53.48,53.56,88678.99776990687,21.6763,21.6804,21.6157,21.648,88678.9978
2006-12-12 13:05:00,53.56,53.64,53.55,53.64,71625.34435261709,21.648,21.6804,21.644,21.6804,71625.3444
2006-12-12 13:10:00,53.64,53.73,53.63,53.71,94451.00354191264,21.6804,21.7167,21.6763,21.7087,94451.0035
2006-12-12 13:15:00,53.72,53.73,53.57,53.58,82119.90030171849,21.7127,21.7167,21.6521,21.6561,82119.9003
2006-12-12 13:20:00,53.58,53.64,53.54,53.6,66771.61222615768,21.6561,21.6804,21.6399,21.6642,66771.6122
2006-12-12 13:25:00,53.6,53.66,53.57,53.59,40535.22235340417,21.6642,21.6884,21.6521,21.6602,40535.2224
2006-12-12 13:30:00,53.58,53.7,53.55,53.6,129738.9479207661,21.6561,21.7046,21.644,21.6642,129738.9479
2006-12-12 13:35:00,53.6,53.63,53.59,53.61,84743.53928899384,21.6642,21.6763,21.6602,21.6682,84743.5393
2006-12-12 13:40:00,53.61,53.69,53.6,53.69,63885.6093401548,21.6682,21.7006,21.6642,21.7006,63885.6093
2006-12-12 13:45:00,53.69,53.75,53.66,53.71,89859.63531418078,21.7006,21.7248,21.6884,21.7087,89859.6353
2006-12-12 13:50:00,53.71,53.76,53.68,53.75,66378.06637806637,21.7087,21.7289,21.6965,21.7248,66378.0664
2006-12-12 13:55:00,53.76,53.83,53.73,53.73,142725.96090777908,21.7289,21.7572,21.7167,21.7167,142725.9609
2006-12-12 14:00:00,53.74,53.77,53.73,53.75,100354.19126328218,21.7208,21.7329,21.7167,21.7248,100354.1913
2006-12-12 14:05:00,53.75,53.83,53.73,53.74,87498.36022563296,21.7248,21.7572,21.7167,21.7208,87498.3602
2006-12-12 14:10:00,53.74,53.8,53.73,53.8,96418.73278236914,21.7208,21.745,21.7167,21.745,96418.7328
2006-12-12 14:15:00,53.8,53.85,53.73,53.77,130788.40351567624,21.745,21.7652,21.7167,21.7329,130788.4035
2006-12-12 14:20:00,53.78,53.92,53.77,53.86,145743.14574314575,21.7369,21.7935,21.7329,21.7693,145743.1457
2006-12-12 14:25:00,53.86,53.93,53.83,53.93,146005.50964187327,21.7693,21.7976,21.7572,21.7976,146005.5096
2006-12-12 14:30:00,53.93,53.95,53.73,53.8,214613.6691591237,21.7976,21.8057,21.7167,21.745,214613.6692
2006-12-12 14:35:00,53.8,53.85,53.7,53.82,126459.39918667192,21.745,21.7652,21.7046,21.7531,126459.3992
2006-12-12 14:40:00,53.81,53.88,53.7,53.77,101403.64685819233,21.7491,21.7774,21.7046,21.7329,101403.6469
2006-12-12 14:45:00,53.79,53.86,53.73,53.86,83300.5378459924,21.741,21.7693,21.7167,21.7693,83300.5378
2006-12-12 14:50:00,53.85,53.95,53.8,53.85,99304.73566837204,21.7652,21.8057,21.745,21.7652,99304.7357
2006-12-12 14:55:00,53.84,53.93,53.81,53.88,77528.53207398663,21.7612,21.7976,21.7491,21.7774,77528.5321
2006-12-12 15:00:00,53.88,53.99,53.84,53.99,81201.62665617211,21.7774,21.8218,21.7612,21.8218,81201.6267
2006-12-12 15:05:00,53.97,54.07,53.96,54.01,102321.92050373869,21.8137,21.8542,21.8097,21.8299,102321.9205
2006-12-12 15:10:00,54.02,54.07,54.02,54.05,106913.28873147056,21.834,21.8542,21.834,21.8461,106913.2887
2006-12-12 15:15:00,54.05,54.05,53.96,53.97,127640.03673094582,21.8461,21.8461,21.8097,21.8137,127640.0367
2006-12-12 15:20:00,53.97,54.0,53.95,53.96,103502.5580480126,21.8137,21.8259,21.8057,21.8097,103502.558
2006-12-12 15:25:00,53.96,53.99,53.89,53.96,110979.92916174736,21.8097,21.8218,21.7814,21.8097,110979.9292
2006-12-12 15:30:00,53.96,53.96,53.91,53.93,231667.32257641348,21.8097,21.8097,21.7895,21.7976,231667.3226
2006-12-12 15:35:00,53.93,53.93,53.88,53.9,240587.69513314968,21.7976,21.7976,21.7774,21.7854,240587.6951
2006-12-12 15:40:00,53.89,53.91,53.84,53.86,172635.4453627181,21.7814,21.7895,21.7612,21.7693,172635.4454
2006-12-12 15:45:00,53.86,53.89,53.85,53.88,259346.71389216845,21.7693,21.7814,21.7652,21.7774,259346.7139
2006-12-12 15:50:00,53.88,53.9,53.83,53.87,302636.75718221173,21.7774,21.7854,21.7572,21.7733,302636.7572
2006-12-12 15:55:00,53.87,53.88,53.81,53.81,382264.20044601866,21.7733,21.7774,21.7491,21.7491,382264.2004
2006-12-13 09:30:00,54.01,54.12,53.96,54.12,323363.505181687,21.8299,21.8744,21.8097,21.8744,323363.5052
2006-12-13 09:35:00,54.07,54.18,53.99,53.99,238226.42004460187,21.8542,21.8986,21.8218,21.8218,238226.42
2006-12-13 09:40:00,53.99,54.01,53.93,53.98,128820.67427521972,21.8218,21.8299,21.7976,21.8178,128820.6743
2006-12-13 09:45:00,53.98,53.99,53.95,53.95,212252.3940705759,21.8178,21.8218,21.8057,21.8057,212252.3941
2006-12-13 09:50:00,53.95,54.02,53.95,54.0,179981.63452708907,21.8057,21.834,21.8057,21.8259,179981.6345
2006-12-13 09:55:00,53.99,54.03,53.95,53.99,98386.46202282568,21.8218,21.838,21.8057,21.8218,98386.462
2006-12-13 10:00:00,53.99,54.05,53.93,54.05,131313.1313131313,21.8218,21.8461,21.7976,21.8461,131313.1313
2006-12-13 10:05:00,54.06,54.07,53.93,53.97,162272.07136298047,21.8501,21.8542,21.7976,21.8137,162272.0714
2006-12-13 10:10:00,53.98,54.0,53.86,53.89,157418.33923652105,21.8178,21.8259,21.7693,21.7814,157418.3392
2006-12-13 10:15:00,53.89,53.96,53.86,53.86,120949.75731339368,21.7814,21.8097,21.7693,21.7693,120949.7573
2006-12-13 10:20:00,53.86,53.96,53.79,53.94,145743.14574314575,21.7693,21.8097,21.741,21.8016,145743.1457
2006-12-13 10:25:00,53.94,54.01,53.89,53.97,135510.95369277187,21.8016,21.8299,21.7814,21.8137,135510.9537
2006-12-13 10:30:00,53.97,54.3,53.96,54.29,478420.5693296602,21.8137,21.9471,21.8097,21.9431,478420.5693
2006-12-13 10:35:00,54.3,54.36,54.2,54.28,368490.0957628231,21.9471,21.9714,21.9067,21.939,368490.0958
2006-12-13 10:40:00,54.28,54.29,54.02,54.11,245966.15505706417,21.939,21.9431,21.834,21.8703,245966.1551
2006-12-13 10:45:00,54.11,54.24,54.09,54.2,227863.04604486423,21.8703,21.9229,21.8622,21.9067,227863.046
2006-12-13 10:50:00,54.2,54.28,54.15,54.18,237176.96444969173,21.9067,21.939,21.8865,21.8986,237176.9644
2006-12-13 10:55:00,54.17,54.34,54.16,54.31,288206.7427521973,21.8946,21.9633,21.8905,21.9512,288206.7428
2006-12-13 11:00:00,54.3,54.38,54.24,54.37,141020.59556605012,21.9471,21.9795,21.9229,21.9754,141020.5956
2006-12-13 11:05:00,54.37,54.5,54.37,54.48,301718.4835366654,21.9754,22.028,21.9754,22.0199,301718.4835
2006-12-13 11:10:00,54.47,54.48,54.41,54.44,289912.1080939263,22.0158,22.0199,21.9916,22.0037,289912.1081
2006-12-13 11:15:00,54.44,54.5,54.44,54.47,133149.67860422406,22.0037,22.028,22.0037,22.0158,133149.6786
2006-12-13 11:20:00,54.47,54.57,54.46,54.51,293585.2026761118,22.0158,22.0563,22.0118,22.032,293585.2027
2006-12-13 11:25:00,54.51,54.53,54.47,54.49,137085.1370851371,22.032,22.0401,22.0158,22.0239,137085.1371
2006-12-13 11:30:00,54.49,54.49,54.35,54.39,178013.90528663257,22.0239,22.0239,21.9673,21.9835,178013.9053
2006-12-13 11:35:00,54.4,54.47,54.37,54.45,88941.3616686344,21.9875,22.0158,21.9754,22.0078,88941.3617
2006-12-13 11:40:00,54.46,54.46,54.34,54.37,92483.27430145611,22.0118,22.0118,21.9633,21.9754,92483.2743
2006-12-13 11:45:00,54.37,54.43,54.36,54.39,75954.34868162141,21.9754,21.9997,21.9714,21.9835,75954.3487
2006-12-13 11:50:00,54.4,54.45,54.35,54.45,102059.55660501117,21.9875,22.0078,21.9673,22.0078,102059.5566
2006-12-13 11:55:00,54.45,54.53,54.45,54.53,179325.72478027025,22.0078,22.0401,22.0078,22.0401,179325.7248
2006-12-13 12:00:00,54.53,54.6,54.47,54.57,246490.88285451924,22.0401,22.0684,22.0158,22.0563,246490.8829
2006-12-13 12:05:00,54.57,54.57,54.41,54.44,122130.3948576676,22.0563,22.0563,21.9916,22.0037,122130.3949
2006-12-13 12:10:00,54.46,54.54,54.45,54.48,141151.77751541388,22.0118,22.0441,22.0078,22.0199,141151.7775
2006-12-13 12:15:00,54.48,54.54,54.47,54.51,104683.1955922865,22.0199,22.0441,22.0158,22.032,104683.1956
2006-12-13 12:20:00,54.52,54.53,54.49,54.49,77397.35012462286,22.036,22.0401,22.0239,22.0239,77397.3501
2006-12-13 12:25:00,54.49,54.5,54.42,54.43,76741.44037780401,22.0239,22.028,21.9956,21.9997,76741.4404
2006-12-13 12:30:00,54.42,54.44,54.42,54.44,54965.2367834186,21.9956,22.0037,21.9956,22.0037,54965.2368
2006-12-13 12:35:00,54.43,54.46,54.35,54.38,61655.51620097075,21.9997,22.0118,21.9673,21.9795,61655.5162
2006-12-13 12:40:00,54.37,54.38,54.31,54.32,65984.52052997508,21.9754,21.9795,21.9512,21.9552,65984.5205
2006-12-13 12:45:00,54.33,54.35,54.32,54.33,35812.672176308544,21.9592,21.9673,21.9552,21.9592,35812.6722
2006-12-13 12:50:00,54.34,54.34,54.28,54.28,64147.97323888233,21.9633,21.9633,21.939,21.939,64147.9732
2006-12-13 12:55:00,54.28,54.35,54.28,54.33,50505.05050505051,21.939,21.9673,21.939,21.9592,50505.0505
2006-12-13 13:00:00,54.33,54.34,54.28,54.32,50242.68660632297,21.9592,21.9633,21.939,21.9552,50242.6866
2006-12-13 13:05:00,54.32,54.46,54.31,54.37,91958.54650400105,21.9552,22.0118,21.9512,21.9754,91958.5465
2006-12-13 13:10:00,54.36,54.44,54.35,54.43,43158.86134067953,21.9714,22.0037,21.9673,21.9997,43158.8613
2006-12-13 13:15:00,54.42,54.44,54.38,54.4,59556.60501115047,21.9956,22.0037,21.9795,21.9875,59556.605
2006-12-13 13:20:00,54.39,54.43,54.37,54.37,55358.78263150991,21.9835,21.9997,21.9754,21.9754,55358.7826
2006-12-13 13:25:00,54.37,54.4,54.34,54.35,77397.35012462286,21.9754,21.9875,21.9633,21.9673,77397.3501
2006-12-13 13:30:00,54.35,54.39,54.34,54.36,55227.60068214614,21.9673,21.9835,21.9633,21.9714,55227.6007
2006-12-13 13:35:00,54.36,54.39,54.27,54.3,130657.22156631248,21.9714,21.9835,21.935,21.9471,130657.2216
2006-12-13 13:40:00,54.31,54.33,54.28,54.31,72937.16384625476,21.9512,21.9592,21.939,21.9512,72937.1638
2006-12-13 13:45:00,54.3,54.3,54.22,54.24,60868.42450478814,21.9471,21.9471,21.9148,21.9229,60868.4245
2006-12-13 13:50:00,54.25,54.25,54.07,54.15,125016.39774367047,21.9269,21.9269,21.8542,21.8865,125016.3977
2006-12-13 13:55:00,54.15,54.18,54.0,54.02,218286.7637413092,21.8865,21.8986,21.8259,21.834,218286.7637
2006-12-13 14:00:00,54.02,54.1,53.93,53.94,138790.50242686606,21.834,21.8663,21.7976,21.8016,138790.5024
2006-12-13 14:05:00,53.94,53.98,53.87,53.96,161091.43381870654,21.8016,21.8178,21.7733,21.8097,161091.4338
2006-12-13 14:10:00,53.97,54.03,53.91,54.02,159123.70457825004,21.8137,21.838,21.7895,21.834,159123.7046
2006-12-13 14:15:00,54.02,54.11,54.0,54.09,387642.6603699331,21.834,21.8703,21.8259,21.8622,387642.6604
2006-12-13 14:20:00,54.09,54.17,54.09,54.15,117014.29883248064,21.8622,21.8946,21.8622,21.8865,117014.2988
2006-12-13 14:25:00,54.16,54.18,54.13,54.14,97468.1883772793,21.8905,21.8986,21.8784,21.8825,97468.1884
2006-12-13 14:30:00,54.14,54.19,54.04,54.17,72412.43604879969,21.8825,21.9027,21.842,21.8946,72412.436
2006-12-13 14:35:00,54.17,54.18,54.11,54.15,62049.06204906205,21.8946,21.8986,21.8703,21.8865,62049.062
2006-12-13 14:40:00,54.15,54.19,54.1,54.15,76347.89452971272,21.8865,21.9027,21.8663,21.8865,76347.8945
2006-12-13 14:45:00,54.15,54.15,54.1,54.12,52735.14364423456,21.8865,21.8865,21.8663,21.8744,52735.1436
2006-12-13 14:50:00,54.12,54.15,54.12,54.12,193886.92115964845,21.8744,21.8865,21.8744,21.8744,193886.9212
2006-12-13 14:55:00,54.12,54.15,54.09,54.13,85661.81293454021,21.8744,21.8865,21.8622,21.8784,85661.8129
2006-12-13 15:00:00,54.13,54.16,54.11,54.13,104289.6497441952,21.8784,21.8905,21.8703,21.8784,104289.6497
2006-12-13 15:05:00,54.14,54.18,54.13,54.16,68870.52341597796,21.8825,21.8986,21.8784,21.8905,68870.5234
2006-12-13 15:10:00,54.16,54.17,54.12,54.14,188246.09733700645,21.8905,21.8946,21.8744,21.8825,188246.0973
2006-12-13 15:15:00,54.14,54.17,54.13,54.16,75823.16673225764,21.8825,21.8946,21.8784,21.8905,75823.1667
2006-12-13 15:20:00,54.15,54.24,54.15,54.21,137609.86488259217,21.8865,21.9229,21.8865,21.9107,137609.8649
2006-12-13 15:25:00,54.21,54.28,54.17,54.24,114390.6598452053,21.9107,21.939,21.8946,21.9229,114390.6598
2006-12-13 15:30:00,54.25,54.32,54.21,54.32,101928.3746556474,21.9269,21.9552,21.9107,21.9552,101928.3747
2006-12-13 15:35:00,54.32,54.32,54.28,54.31,111373.47500983864,21.9552,21.9552,21.939,21.9512,111373.475
2006-12-13 15:40:00,54.31,54.31,54.2,54.21,145087.2359963269,21.9512,21.9512,21.9067,21.9107,145087.236
2006-12-13 15:45:00,54.22,54.22,54.2,54.2,93401.5479470025,21.9148,21.9148,21.9067,21.9067,93401.5479
2006-12-13 15:50:00,54.2,54.28,54.16,54.28,160173.16017316017,21.9067,21.939,21.8905,21.939,160173.1602
2006-12-13 15:55:00,54.27,54.28,54.12,54.15,357470.8120162666,21.935,21.939,21.8744,21.8865,357470.812
2006-12-14 09:30:00,54.81,54.84,54.5,54.52,470812.01626656175,22.1533,22.1654,22.028,22.036,470812.0163
2006-12-14 09:35:00,54.52,54.54,54.37,54.48,314180.76872622326,22.036,22.0441,21.9754,22.0199,314180.7687
2006-12-14 09:40:00,54.46,54.53,54.42,54.47,208972.8453364817,22.0118,22.0401,21.9956,22.0158,208972.8453
2006-12-14 09:45:00,54.47,54.59,54.43,54.56,217893.2178932179,22.0158,22.0643,21.9997,22.0522,217893.2179
2006-12-14 09:50:00,54.57,54.74,54.55,54.66,263806.90017053654,22.0563,22.125,22.0482,22.0926,263806.9002
2006-12-14 09:55:00,54.66,54.81,54.66,54.79,290830.3817394727,22.0926,22.1533,22.0926,22.1452,290830.3817
2006-12-14 10:00:00,54.8,54.94,54.73,54.92,759543.4868162142,22.1492,22.2058,22.1209,22.1977,759543.4868
2006-12-14 10:05:00,54.92,54.98,54.87,54.92,440771.3498622589,22.1977,22.222,22.1775,22.1977,440771.3499
2006-12-14 10:10:00,54.92,55.07,54.91,55.05,302899.12108093925,22.1977,22.2583,22.1937,22.2503,302899.1211
2006-12-14 10:15:00,55.06,55.16,55.05,55.09,356027.81057326513,22.2543,22.2947,22.2503,22.2664,356027.8106
2006-12-14 10:20:00,55.08,55.14,55.06,55.08,628886.2652499017,22.2624,22.2866,22.2543,22.2624,628886.2652
2006-12-14 10:25:00,55.08,55.16,55.07,55.14,206218.0243998426,22.2624,22.2947,22.2583,22.2866,206218.0244
2006-12-14 10:30:00,55.14,55.3,55.11,55.21,516725.6985438804,22.2866,22.3513,22.2745,22.3149,516725.6985
2006-12-14 10:35:00,55.21,55.21,55.11,55.18,439721.8942673488,22.3149,22.3149,22.2745,22.3028,439721.8943
2006-12-14 10:40:00,55.17,55.21,55.08,55.19,378197.56001574185,22.2988,22.3149,22.2624,22.3068,378197.56
2006-12-14 10:45:00,55.19,55.26,55.15,55.19,381477.108749836,22.3068,22.3351,22.2907,22.3068,381477.1087
2006-12-14 10:50:00,55.19,55.23,55.11,55.13,208448.11753902663,22.3068,22.323,22.2745,22.2826,208448.1175
2006-12-14 10:55:00,55.14,55.15,55.11,55.13,96812.27863046044,22.2866,22.2907,22.2745,22.2826,96812.2786
2006-12-14 11:00:00,55.12,55.17,55.11,55.16,207398.6619441165,22.2786,22.2988,22.2745,22.2947,207398.6619
2006-12-14 11:05:00,55.17,55.17,55.06,55.1,186671.9139446412,22.2988,22.2988,22.2543,22.2705,186671.9139
2006-12-14 11:10:00,55.09,55.14,55.08,55.11,112685.29450347633,22.2664,22.2866,22.2624,22.2745,112685.2945
2006-12-14 11:15:00,55.11,55.34,55.11,55.34,217762.03594385413,22.2745,22.3675,22.2745,22.3675,217762.0359
2006-12-14 11:20:00,55.34,55.38,55.29,55.3,307228.1254099436,22.3675,22.3836,22.3473,22.3513,307228.1254
2006-12-14 11:25:00,55.3,55.34,55.27,55.28,146399.05548996458,22.3513,22.3675,22.3392,22.3432,146399.0555
2006-12-14 11:30:00,55.27,55.32,55.24,55.29,254492.98176570903,22.3392,22.3594,22.3271,22.3473,254492.9818
2006-12-14 11:35:00,55.3,55.36,55.3,55.32,134461.49809786174,22.3513,22.3756,22.3513,22.3594,134461.4981
2006-12-14 11:40:00,55.32,55.33,55.29,55.32,240981.240981241,22.3594,22.3634,22.3473,22.3594,240981.241
2006-12-14 11:45:00,55.32,55.37,55.31,55.37,130788.40351567624,22.3594,22.3796,22.3553,22.3796,130788.4035
2006-12-14 11:50:00,55.37,55.4,55.34,55.37,140364.68581923126,22.3796,22.3917,22.3675,22.3796,140364.6858
2006-12-14 11:55:00,55.36,55.4,55.35,55.4,151908.69736324283,22.3756,22.3917,22.3715,22.3917,151908.6974
2006-12-14 12:00:00,55.4,55.45,55.4,55.43,190607.37242555423,22.3917,22.4119,22.3917,22.4038,190607.3724
2006-12-14 12:05:00,55.43,55.46,55.42,55.44,181818.18181818185,22.4038,22.416,22.3998,22.4079,181818.1818
2006-12-14 12:10:00,55.44,55.44,55.37,55.44,232585.59622195983,22.4079,22.4079,22.3796,22.4079,232585.5962
2006-12-14 12:15:00,55.44,55.56,55.44,55.53,176308.53994490358,22.4079,22.4564,22.4079,22.4443,176308.5399
2006-12-14 12:20:00,55.54,55.59,55.46,55.53,284402.466220648,22.4483,22.4685,22.416,22.4443,284402.4662
2006-12-14 12:25:00,55.53,55.53,55.43,55.46,220516.8568804933,22.4443,22.4443,22.4038,22.416,220516.8569
2006-12-14 12:30:00,55.47,55.62,55.44,55.61,206349.2063492064,22.42,22.4806,22.4079,22.4766,206349.2063
2006-12-14 12:35:00,55.62,55.65,55.57,55.64,223009.31391840483,22.4806,22.4928,22.4604,22.4887,223009.3139
2006-12-14 12:40:00,55.64,55.72,55.62,55.67,260396.1694870786,22.4887,22.5211,22.4806,22.5009,260396.1695
2006-12-14 12:45:00,55.67,55.68,55.56,55.59,235340.41715859892,22.5009,22.5049,22.4564,22.4685,235340.4172
2006-12-14 12:50:00,55.58,55.66,55.57,55.63,192575.1016660108,22.4645,22.4968,22.4604,22.4847,192575.1017
2006-12-14 12:55:00,55.63,55.68,55.57,55.66,194280.46700773973,22.4847,22.5049,22.4604,22.4968,194280.467
2006-12-14 13:00:00,55.66,55.69,55.63,55.63,164764.52840089204,22.4968,22.5089,22.4847,22.4847,164764.5284
2006-12-14 13:05:00,55.63,55.69,55.6,55.68,138396.95657877476,22.4847,22.5089,22.4726,22.5049,138396.9566
2006-12-14 13:10:00,55.68,55.76,55.65,55.66,160697.88797061524,22.5049,22.5372,22.4928,22.4968,160697.888
2006-12-14 13:15:00,55.66,55.67,55.64,55.66,150859.2417683327,22.4968,22.5009,22.4887,22.4968,150859.2418
2006-12-14 13:20:00,55.66,55.72,55.63,55.69,135117.40784468057,22.4968,22.5211,22.4847,22.5089,135117.4078
2006-12-14 13:25:00,55.69,55.75,55.69,55.72,110586.38331365604,22.5089,22.5332,22.5089,22.5211,110586.3833
2006-12-14 13:30:00,55.72,55.72,55.65,55.69,112291.74865538502,22.5211,22.5211,22.4928,22.5089,112291.7487
2006-12-14 13:35:00,55.69,55.75,55.66,55.69,109012.19992129084,22.5089,22.5332,22.4968,22.5089,109012.1999
2006-12-14 13:40:00,55.69,55.78,55.67,55.69,168699.98688180506,22.5089,22.5453,22.5009,22.5089,168699.9869
2006-12-14 13:45:00,55.69,55.75,55.68,55.74,120425.02951593862,22.5089,22.5332,22.5049,22.5291,120425.0295
2006-12-14 13:50:00,55.74,55.82,55.69,55.82,210547.02872884693,22.5291,22.5615,22.5089,22.5615,210547.0287
2006-12-14 13:55:00,55.82,55.82,55.72,55.76,187721.3695395513,22.5615,22.5615,22.5211,22.5372,187721.3695
2006-12-14 14:00:00,55.76,55.79,55.75,55.77,91302.63675718222,22.5372,22.5494,22.5332,22.5413,91302.6368
2006-12-14 14:05:00,55.77,55.84,55.76,55.8,215400.76085530632,22.5413,22.5696,22.5372,22.5534,215400.7609
2006-12-14 14:10:00,55.8,55.85,55.76,55.85,161222.61576807033,22.5534,22.5736,22.5372,22.5736,161222.6158
2006-12-14 14:15:00,55.84,55.95,55.84,55.95,194936.3767545586,22.5696,22.614,22.5696,22.614,194936.3768
2006-12-14 14:20:00,55.95,56.02,55.91,56.02,253705.89006952645,22.614,22.6423,22.5979,22.6423,253705.8901
2006-12-14 14:25:00,56.01,56.08,56.0,56.01,310507.67414403777,22.6383,22.6666,22.6342,22.6383,310507.6741
2006-12-14 14:30:00,56.02,56.1,56.01,56.08,212777.12186803087,22.6423,22.6747,22.6383,22.6666,212777.1219
2006-12-14 14:35:00,56.07,56.14,55.98,55.98,264856.3557654467,22.6625,22.6908,22.6262,22.6262,264856.3558
2006-12-14 14:40:00,55.98,56.04,55.98,56.03,224845.8612094976,22.6262,22.6504,22.6262,22.6464,224845.8612
2006-12-14 14:45:00,56.02,56.07,55.91,55.94,182736.4554637282,22.6423,22.6625,22.5979,22.61,182736.4555
2006-12-14 14:50:00,55.94,55.98,55.9,55.9,180112.81647645283,22.61,22.6262,22.5938,22.5938,180112.8165
2006-12-14 14:55:00,55.9,55.93,55.85,55.92,153482.88075560803,22.5938,22.6059,22.5736,22.6019,153482.8808
2006-12-14 15:00:00,55.91,55.97,55.88,55.95,222615.7680703136,22.5979,22.6221,22.5857,22.614,222615.7681
2006-12-14 15:05:00,55.95,56.07,55.92,56.06,304342.1225239407,22.614,22.6625,22.6019,22.6585,304342.1225
2006-12-14 15:10:00,56.06,56.22,56.04,56.17,432375.70510297787,22.6585,22.7232,22.6504,22.7029,432375.7051
2006-12-14 15:15:00,56.17,56.29,56.16,56.22,374786.8293322839,22.7029,22.7514,22.6989,22.7232,374786.8293
2006-12-14 15:20:00,56.22,56.24,56.07,56.11,394857.6675849403,22.7232,22.7312,22.6625,22.6787,394857.6676
2006-12-14 15:25:00,56.11,56.12,55.91,55.98,325331.23442214355,22.6787,22.6827,22.5979,22.6262,325331.2344
2006-12-14 15:30:00,55.98,56.14,55.98,56.08,235865.14495605405,22.6262,22.6908,22.6262,22.6666,235865.145
2006-12-14 15:35:00,56.09,56.09,55.95,55.97,219073.85543749185,22.6706,22.6706,22.614,22.6221,219073.8554
2006-12-14 15:40:00,55.97,55.99,55.85,55.91,417683.3267742359,22.6221,22.6302,22.5736,22.5979,417683.3268
2006-12-14 15:45:00,55.91,56.01,55.89,55.98,351174.0784468057,22.5979,22.6383,22.5898,22.6262,351174.0784
2006-12-14 15:50:00,55.98,56.01,55.89,55.89,405876.9513314968,22.6262,22.6383,22.5898,22.5898,405876.9513
2006-12-14 15:55:00,55.89,55.9,55.71,55.72,500590.318772137,22.5898,22.5938,22.517,22.5211,500590.3188
2006-12-15 09:30:00,55.98,55.98,55.72,55.72,2551751.2790240063,22.6262,22.6262,22.5211,22.5211,2551751.279
2006-12-15 09:35:00,55.72,55.75,55.64,55.66,317853.8633084088,22.5211,22.5332,22.4887,22.4968,317853.8633
2006-12-15 09:40:00,55.67,55.77,55.59,55.66,180243.99842581665,22.5009,22.5413,22.4685,22.4968,180243.9984
2006-12-15 09:45:00,55.65,55.86,55.63,55.83,191000.9182736456,22.4928,22.5776,22.4847,22.5655,191000.9183
2006-12-15 09:50:00,55.85,56.04,55.81,55.84,378066.37806637806,22.5736,22.6504,22.5574,22.5696,378066.3781
2006-12-15 09:55:00,55.84,55.94,55.76,55.9,275744.4575626394,22.5696,22.61,22.5372,22.5938,275744.4576
2006-12-15 10:00:00,55.89,55.89,55.6,55.7,275350.91171454807,22.5898,22.5898,22.4726,22.513,275350.9117
2006-12-15 10:05:00,55.68,55.7,55.37,55.4,362193.3621933622,22.5049,22.513,22.3796,22.3917,362193.3622
2006-12-15 10:10:00,55.4,55.48,55.32,55.48,286501.37741046835,22.3917,22.4241,22.3594,22.4241,286501.3774
2006-12-15 10:15:00,55.48,55.7,55.45,55.46,329791.4207005116,22.4241,22.513,22.4119,22.416,329791.4207
2006-12-15 10:20:00,55.46,55.6,55.4,55.56,1604879.968516332,22.416,22.4726,22.3917,22.4564,1604879.9685
2006-12-15 10:25:00,55.57,55.69,55.56,55.68,235209.2352092352,22.4604,22.5089,22.4564,22.5049,235209.2352
2006-12-15 10:30:00,55.67,55.69,55.53,55.53,114128.29594647777,22.5009,22.5089,22.4443,22.4443,114128.2959
2006-12-15 10:35:00,55.53,55.59,55.49,55.56,205824.4785517513,22.4443,22.4685,22.4281,22.4564,205824.4786
2006-12-15 10:40:00,55.56,55.66,55.54,55.65,213170.66771612223,22.4564,22.4968,22.4483,22.4928,213170.6677
2006-12-15 10:45:00,55.65,55.65,55.5,55.5,183654.72910927457,22.4928,22.4928,22.4321,22.4321,183654.7291
2006-12-15 10:50:00,55.51,55.52,55.43,55.46,225239.4070575889,22.4362,22.4402,22.4038,22.416,225239.4071
2006-12-15 10:55:00,55.45,55.56,55.44,55.52,203332.0215138397,22.4119,22.4564,22.4079,22.4402,203332.0215
2006-12-15 11:00:00,55.52,55.62,55.49,55.62,167388.1673881674,22.4402,22.4806,22.4281,22.4806,167388.1674
2006-12-15 11:05:00,55.61,55.66,55.56,55.56,365341.7289780926,22.4766,22.4968,22.4564,22.4564,365341.729
2006-12-15 11:10:00,55.56,55.59,55.53,55.55,116227.20713629804,22.4564,22.4685,22.4443,22.4524,116227.2071
2006-12-15 11:15:00,55.55,55.63,55.5,55.63,135642.13564213563,22.4524,22.4847,22.4321,22.4847,135642.1356
2006-12-15 11:20:00,55.63,55.66,55.57,55.58,156237.70169224715,22.4847,22.4968,22.4604,22.4645,156237.7017
2006-12-15 11:25:00,55.57,55.63,55.57,55.62,95762.82303555032,22.4604,22.4847,22.4604,22.4806,95762.823
2006-12-15 11:30:00,55.61,55.61,55.52,55.52,89203.72556736194,22.4766,22.4766,22.4402,22.4402,89203.7256
2006-12-15 11:35:00,55.51,55.53,55.43,55.47,174209.6287550833,22.4362,22.4443,22.4038,22.42,174209.6288
2006-12-15 11:40:00,55.47,55.48,55.39,55.4,205430.93270366,22.42,22.4241,22.3877,22.3917,205430.9327
2006-12-15 11:45:00,55.4,55.44,55.38,55.38,141151.77751541388,22.3917,22.4079,22.3836,22.3836,141151.7775
2006-12-15 11:50:00,55.38,55.41,55.3,55.35,225108.2251082251,22.3836,22.3958,22.3513,22.3715,225108.2251
2006-12-15 11:55:00,55.36,55.4,55.31,55.4,112685.29450347633,22.3756,22.3917,22.3553,22.3917,112685.2945
2006-12-15 12:00:00,55.4,55.4,55.31,55.34,117932.57247802702,22.3917,22.3917,22.3553,22.3675,117932.5725
2006-12-15 12:05:00,55.34,55.34,55.21,55.3,246097.337006428,22.3675,22.3675,22.3149,22.3513,246097.337
2006-12-15 12:10:00,55.3,55.32,55.25,55.3,71231.79850452578,22.3513,22.3594,22.3311,22.3513,71231.7985
2006-12-15 12:15:00,55.29,55.33,55.29,55.32,68608.15951725043,22.3473,22.3634,22.3473,22.3594,68608.1595
2006-12-15 12:20:00,55.31,55.32,55.2,55.21,133936.77030040667,22.3553,22.3594,22.3109,22.3149,133936.7703
2006-12-15 12:25:00,55.21,55.3,55.2,55.27,133149.67860422406,22.3149,22.3513,22.3109,22.3392,133149.6786
2006-12-15 12:30:00,55.27,55.3,55.23,55.26,84874.72123835761,22.3392,22.3513,22.323,22.3351,84874.7212
2006-12-15 12:35:00,55.26,55.4,55.25,55.4,140495.86776859505,22.3351,22.3917,22.3311,22.3917,140495.8678
2006-12-15 12:40:00,55.4,55.51,55.4,55.43,138659.3204775023,22.3917,22.4362,22.3917,22.4038,138659.3205
2006-12-15 12:45:00,55.43,55.53,55.43,55.43,93401.5479470025,22.4038,22.4443,22.4038,22.4038,93401.5479
2006-12-15 12:50:00,55.44,55.48,55.42,55.48,73461.89164370982,22.4079,22.4241,22.3998,22.4241,73461.8916
2006-12-15 12:55:00,55.48,55.5,55.44,55.49,103896.1038961039,22.4241,22.4321,22.4079,22.4281,103896.1039
2006-12-15 13:00:00,55.49,55.5,55.47,55.48,63754.42739079103,22.4281,22.4321,22.42,22.4241,63754.4274
2006-12-15 13:05:00,55.48,55.49,55.34,55.34,102059.55660501117,22.4241,22.4281,22.3675,22.3675,102059.5566
2006-12-15 13:10:00,55.34,55.4,55.34,55.38,101534.82880755608,22.3675,22.3917,22.3675,22.3836,101534.8288
2006-12-15 13:15:00,55.39,55.5,55.38,55.47,86580.08658008659,22.3877,22.4321,22.3836,22.42,86580.0866
2006-12-15 13:20:00,55.48,55.5,55.4,55.49,67558.70392234028,22.4241,22.4321,22.3917,22.4281,67558.7039
2006-12-15 13:25:00,55.49,55.49,55.38,55.4,59163.059163059166,22.4281,22.4281,22.3836,22.3917,59163.0592
2006-12-15 13:30:00,55.41,55.47,55.36,55.38,79365.07936507936,22.3958,22.42,22.3756,22.3836,79365.0794
2006-12-15 13:35:00,55.38,55.4,55.25,55.31,165682.80204643842,22.3836,22.3917,22.3311,22.3553,165682.802
2006-12-15 13:40:00,55.31,55.37,55.23,55.26,105076.7414403778,22.3553,22.3796,22.323,22.3351,105076.7414
2006-12-15 13:45:00,55.26,55.3,55.21,55.29,93139.18404827495,22.3351,22.3513,22.3149,22.3473,93139.184
2006-12-15 13:50:00,55.29,55.34,55.27,55.34,107569.1984782894,22.3473,22.3675,22.3392,22.3675,107569.1985
2006-12-15 13:55:00,55.33,55.35,55.29,55.32,81070.44470680834,22.3634,22.3715,22.3473,22.3594,81070.4447
2006-12-15 14:00:00,55.32,55.38,55.28,55.36,131575.49521185886,22.3594,22.3836,22.3432,22.3756,131575.4952
2006-12-15 14:05:00,55.36,55.38,55.34,55.37,59818.968909878,22.3756,22.3836,22.3675,22.3796,59818.9689
2006-12-15 14:10:00,55.37,55.4,55.3,55.33,112029.38475665748,22.3796,22.3917,22.3513,22.3634,112029.3848
2006-12-15 14:15:00,55.34,55.46,55.32,55.46,65984.52052997508,22.3675,22.416,22.3594,22.416,65984.5205
2006-12-15 14:20:00,55.46,55.52,55.41,55.52,121605.66706021252,22.416,22.4402,22.3958,22.4402,121605.6671
2006-12-15 14:25:00,55.52,55.55,55.47,55.53,157024.79338842977,22.4402,22.4524,22.42,22.4443,157024.7934
2006-12-15 14:30:00,55.53,55.54,55.42,55.42,134330.31614849798,22.4443,22.4483,22.3998,22.3998,134330.3161
2006-12-15 14:35:00,55.41,55.41,55.33,55.37,146005.50964187327,22.3958,22.3958,22.3634,22.3796,146005.5096
2006-12-15 14:40:00,55.37,55.42,55.35,55.42,101666.01075691984,22.3796,22.3998,22.3715,22.3998,101666.0108
2006-12-15 14:45:00,55.41,55.43,55.37,55.4,90646.72701036338,22.3958,22.4038,22.3796,22.3917,90646.727
2006-12-15 14:50:00,55.4,55.42,55.36,55.39,116358.38908566182,22.3917,22.3998,22.3756,22.3877,116358.3891
2006-12-15 14:55:00,55.39,55.42,55.37,55.4,91302.63675718222,22.3877,22.3998,22.3796,22.3917,91302.6368
2006-12-15 15:00:00,55.4,55.42,55.37,55.41,148235.60278105733,22.3917,22.3998,22.3796,22.3958,148235.6028
2006-12-15 15:05:00,55.41,55.43,55.39,55.4,124098.1240981241,22.3958,22.4038,22.3877,22.3917,124098.1241
2006-12-15 15:10:00,55.4,55.41,55.39,55.4,92220.9104027286,22.3917,22.3958,22.3877,22.3917,92220.9104
2006-12-15 15:15:00,55.4,55.43,55.38,55.4,116751.93493375312,22.3917,22.4038,22.3836,22.3917,116751.9349
2006-12-15 15:20:00,55.4,55.48,55.4,55.42,149285.05837596746,22.3917,22.4241,22.3917,22.3998,149285.0584
2006-12-15 15:25:00,55.41,55.42,55.32,55.39,115308.93349075167,22.3958,22.3998,22.3594,22.3877,115308.9335
2006-12-15 15:30:00,55.39,55.44,55.37,55.44,114259.47789584154,22.3877,22.4079,22.3796,22.4079,114259.4779
2006-12-15 15:35:00,55.44,55.55,55.43,55.48,253705.89006952645,22.4079,22.4524,22.4038,22.4241,253705.8901
2006-12-15 15:40:00,55.47,55.51,55.36,55.37,247015.6106519743,22.42,22.4362,22.3756,22.3796,247015.6107
2006-12-15 15:45:00,55.37,55.37,55.3,55.37,281385.2813852814,22.3796,22.3796,22.3513,22.3796,281385.2814
2006-12-15 15:50:00,55.37,55.37,55.3,55.32,274432.6380690017,22.3796,22.3796,22.3513,22.3594,274432.6381
2006-12-15 15:55:00,55.31,55.48,55.3,55.46,451134.7238619966,22.3553,22.4241,22.3513,22.416,451134.7239
2006-12-18 09:30:00,56.78,56.87,56.52,56.67,29647.120556211463,22.9495,22.9859,22.8444,22.905,29647.1206
2006-12-18 09:35:00,56.68,57.09,56.67,57.04,2234422.1435130527,22.9091,23.0748,22.905,23.0546,2234422.1435
2006-12-18 09:40:00,57.04,57.09,56.74,56.78,626131.4443132625,23.0546,23.0748,22.9333,22.9495,626131.4443
2006-12-18 09:45:00,56.77,56.87,56.75,56.78,624163.715072806,22.9455,22.9859,22.9374,22.9495,624163.7151
2006-12-18 09:50:00,56.78,56.81,56.64,56.71,532992.2602649876,22.9495,22.9616,22.8929,22.9212,532992.2603
2006-12-18 09:55:00,56.72,56.82,56.71,56.74,332021.51383969566,22.9252,22.9657,22.9212,22.9333,332021.5138
2006-12-18 10:00:00,56.74,56.75,56.67,56.71,297783.0250557523,22.9333,22.9374,22.905,22.9212,297783.0251
2006-12-18 10:05:00,56.72,56.75,56.56,56.56,325462.4163715073,22.9252,22.9374,22.8606,22.8606,325462.4164
2006-12-18 10:10:00,56.56,56.75,56.54,56.75,536271.8089990817,22.8606,22.9374,22.8525,22.9374,536271.809
2006-12-18 10:15:00,56.74,56.84,56.68,56.69,391971.66469893744,22.9333,22.9737,22.9091,22.9131,391971.6647
2006-12-18 10:20:00,56.7,56.71,56.6,56.63,433818.7065459793,22.9172,22.9212,22.8767,22.8889,433818.7065
2006-12-18 10:25:00,56.63,56.68,56.57,56.67,288075.5608028335,22.8889,22.9091,22.8646,22.905,288075.5608
2006-12-18 10:30:00,56.65,56.69,56.61,56.64,220123.31103240195,22.897,22.9131,22.8808,22.8929,220123.311
2006-12-18 10:35:00,56.65,56.75,56.62,56.63,242293.06047487867,22.897,22.9374,22.8848,22.8889,242293.0605
2006-12-18 10:40:00,56.62,56.65,56.47,56.52,491669.9462154008,22.8848,22.897,22.8242,22.8444,491669.9462
2006-12-18 10:45:00,56.52,56.61,56.44,56.44,385543.7491801129,22.8444,22.8808,22.8121,22.8121,385543.7492
2006-12-18 10:50:00,56.44,56.49,56.3,56.33,430932.7036599764,22.8121,22.8323,22.7555,22.7676,430932.7037
2006-12-18 10:55:00,56.33,56.46,56.3,56.39,347500.9838646202,22.7676,22.8202,22.7555,22.7919,347500.9839
2006-12-18 11:00:00,56.4,56.41,56.23,56.26,368358.9138134593,22.7959,22.7999,22.7272,22.7393,368358.9138
2006-12-18 11:05:00,56.27,56.29,56.1,56.11,406532.8610783157,22.7434,22.7514,22.6747,22.6787,406532.8611
2006-12-18 11:10:00,56.11,56.18,56.04,56.18,539157.8118850846,22.6787,22.707,22.6504,22.707,539157.8119
2006-12-18 11:15:00,56.18,56.23,56.07,56.1,409418.8639643185,22.707,22.7272,22.6625,22.6747,409418.864
2006-12-18 11:20:00,56.11,56.16,56.08,56.11,275350.91171454807,22.6787,22.6989,22.6666,22.6787,275350.9117
2006-12-18 11:25:00,56.11,56.27,56.09,56.26,183392.36521054705,22.6787,22.7434,22.6706,22.7393,183392.3652
2006-12-18 11:30:00,56.25,56.38,56.23,56.38,283615.3745244655,22.7353,22.7878,22.7272,22.7878,283615.3745
2006-12-18 11:35:00,56.39,56.39,56.17,56.18,267742.35865144955,22.7919,22.7919,22.7029,22.707,267742.3587
2006-12-18 11:40:00,56.19,56.22,56.12,56.18,263675.71822117275,22.711,22.7232,22.6827,22.707,263675.7182
2006-12-18 11:45:00,56.19,56.19,56.05,56.06,229961.9572346845,22.711,22.711,22.6544,22.6585,229961.9572
2006-12-18 11:50:00,56.05,56.06,55.98,56.01,327036.5997638725,22.6544,22.6585,22.6262,22.6383,327036.5998
2006-12-18 11:55:00,56.01,56.01,55.89,55.91,285451.92181555816,22.6383,22.6383,22.5898,22.5979,285451.9218
2006-12-18 12:00:00,55.92,55.94,55.79,55.8,326249.5080676899,22.6019,22.61,22.5494,22.5534,326249.5081
2006-12-18 12:05:00,55.8,55.88,55.79,55.84,306834.5795618523,22.5534,22.5857,22.5494,22.5696,306834.5796
2006-12-18 12:10:00,55.85,55.9,55.65,55.67,510560.1469237833,22.5736,22.5938,22.4928,22.5009,510560.1469
2006-12-18 12:15:00,55.69,55.75,55.64,55.7,380952.38095238095,22.5089,22.5332,22.4887,22.513,380952.381
2006-12-18 12:20:00,55.71,55.74,55.69,55.71,155319.42804670078,22.517,22.5291,22.5089,22.517,155319.428
2006-12-18 12:25:00,55.71,55.72,55.63,55.64,165420.43814771087,22.517,22.5211,22.4847,22.4887,165420.4381
2006-12-18 12:30:00,55.63,55.8,55.63,55.76,185753.64029909484,22.4847,22.5534,22.4847,22.5372,185753.6403
2006-12-18 12:35:00,55.75,55.75,55.62,55.67,252131.70667716124,22.5332,22.5332,22.4806,22.5009,252131.7067
2006-12-18 12:40:00,55.67,55.69,55.61,55.64,168699.98688180506,22.5009,22.5089,22.4766,22.4887,168699.9869
2006-12-18 12:45:00,55.63,55.67,55.61,55.65,220779.2207792208,22.4847,22.5009,22.4766,22.4928,220779.2208
2006-12-18 12:50:00,55.65,55.75,55.64,55.73,161222.61576807033,22.4928,22.5332,22.4887,22.5251,161222.6158
2006-12-18 12:55:00,55.74,55.9,55.72,55.85,272727.2727272728,22.5291,22.5938,22.5211,22.5736,272727.2727
2006-12-18 13:00:00,55.84,55.85,55.7,55.8,177226.81359044995,22.5696,22.5736,22.513,22.5534,177226.8136
2006-12-18 13:05:00,55.81,55.82,55.72,55.77,139052.8663255936,22.5574,22.5615,22.5211,22.5413,139052.8663
2006-12-18 13:10:00,55.78,55.97,55.77,55.91,213433.0316148498,22.5453,22.6221,22.5413,22.5979,213433.0316
2006-12-18 13:15:00,55.91,56.02,55.89,56.0,138528.13852813854,22.5979,22.6423,22.5898,22.6342,138528.1385
2006-12-18 13:20:00,56.0,56.04,55.98,55.98,298701.2987012987,22.6342,22.6504,22.6262,22.6262,298701.2987
2006-12-18 13:25:00,55.98,56.0,55.88,55.96,146661.41938869213,22.6262,22.6342,22.5857,22.6181,146661.4194
2006-12-18 13:30:00,55.95,55.96,55.88,55.91,135117.40784468057,22.614,22.6181,22.5857,22.5979,135117.4078
2006-12-18 13:35:00,55.91,56.03,55.88,55.9,200970.74642529187,22.5979,22.6464,22.5857,22.5938,200970.7464
2006-12-18 13:40:00,55.9,55.93,55.88,55.9,146530.23743932834,22.5938,22.6059,22.5857,22.5938,146530.2374
2006-12-18 13:45:00,55.9,55.91,55.86,55.88,246097.337006428,22.5938,22.5979,22.5776,22.5857,246097.337
2006-12-18 13:50:00,55.88,55.95,55.88,55.93,174078.44680571955,22.5857,22.614,22.5857,22.6059,174078.4468
2006-12-18 13:55:00,55.93,55.95,55.89,55.93,152433.4251606979,22.6059,22.614,22.5898,22.6059,152433.4252
2006-12-18 14:00:00,55.94,55.94,55.91,55.91,160829.06991997905,22.61,22.61,22.5979,22.5979,160829.0699
2006-12-18 14:05:00,55.91,55.91,55.81,55.84,194805.1948051948,22.5979,22.5979,22.5574,22.5696,194805.1948
2006-12-18 14:10:00,55.84,55.85,55.79,55.8,191656.8280204644,22.5696,22.5736,22.5494,22.5534,191656.828
2006-12-18 14:15:00,55.8,55.89,55.79,55.85,110586.38331365604,22.5534,22.5898,22.5494,22.5736,110586.3833
2006-12-18 14:20:00,55.86,55.86,55.69,55.7,254492.98176570903,22.5776,22.5776,22.5089,22.513,254492.9818
2006-12-18 14:25:00,55.7,55.72,55.63,55.63,359176.17735799553,22.513,22.5211,22.4847,22.4847,359176.1774
2006-12-18 14:30:00,55.63,55.66,55.59,55.59,249508.06768988588,22.4847,22.4968,22.4685,22.4685,249508.0677
2006-12-18 14:35:00,55.59,55.6,55.53,55.57,208841.663387118,22.4685,22.4726,22.4443,22.4604,208841.6634
2006-12-18 14:40:00,55.58,55.65,55.56,55.59,280335.8257903713,22.4645,22.4928,22.4564,22.4685,280335.8258
2006-12-18 14:45:00,55.59,55.63,55.54,55.54,177882.7233372688,22.4685,22.4847,22.4483,22.4483,177882.7233
2006-12-18 14:50:00,55.54,55.63,55.52,55.52,237045.782500328,22.4483,22.4847,22.4402,22.4402,237045.7825
2006-12-18 14:55:00,55.52,55.56,55.51,55.51,133280.86055358785,22.4402,22.4564,22.4362,22.4362,133280.8606
2006-12-18 15:00:00,55.51,55.54,55.5,55.5,183523.5471599108,22.4362,22.4483,22.4321,22.4321,183523.5472
2006-12-18 15:05:00,55.5,55.53,55.47,55.49,224977.0431588613,22.4321,22.4443,22.42,22.4281,224977.0432
2006-12-18 15:10:00,55.49,55.49,55.34,55.37,333595.6972320609,22.4281,22.4281,22.3675,22.3796,333595.6972
2006-12-18 15:15:00,55.36,55.37,55.26,55.29,361012.7246490883,22.3756,22.3796,22.3351,22.3473,361012.7246
2006-12-18 15:20:00,55.29,55.33,55.24,55.26,301849.6654860291,22.3473,22.3634,22.3271,22.3351,301849.6655
2006-12-18 15:25:00,55.27,55.27,55.03,55.05,519874.0653286108,22.3392,22.3392,22.2422,22.2503,519874.0653
2006-12-18 15:30:00,55.05,55.25,55.04,55.21,272333.72687918146,22.2503,22.3311,22.2462,22.3149,272333.7269
2006-12-18 15:35:00,55.22,55.24,55.14,55.2,269841.2698412698,22.319,22.3271,22.2866,22.3109,269841.2698
2006-12-18 15:40:00,55.19,55.32,55.18,55.27,348812.8033582579,22.3068,22.3594,22.3028,22.3392,348812.8034
2006-12-18 15:45:00,55.27,55.39,55.27,55.35,270497.1795880887,22.3392,22.3877,22.3392,22.3715,270497.1796
2006-12-18 15:50:00,55.35,55.39,55.28,55.32,317197.95356158994,22.3715,22.3877,22.3432,22.3594,317197.9536
2006-12-18 15:55:00,55.32,55.34,55.27,55.3,378066.37806637806,22.3594,22.3675,22.3392,22.3513,378066.3781
2006-12-19 09:30:00,54.89,55.22,54.5,54.89,5509.641873278237,22.1856,22.319,22.028,22.1856,5509.6419
2006-12-19 09:35:00,54.88,54.89,54.53,54.59,874590.0564082382,22.1815,22.1856,22.0401,22.0643,874590.0564
2006-12-19 09:40:00,54.59,54.76,54.52,54.52,429620.8841663387,22.0643,22.133,22.036,22.036,429620.8842
2006-12-19 09:45:00,54.52,54.53,53.96,54.17,828545.1921815559,22.036,22.0401,21.8097,21.8946,828545.1922
2006-12-19 09:50:00,54.17,54.81,54.09,54.81,682539.6825396826,21.8946,22.1533,21.8622,22.1533,682539.6825
2006-12-19 09:55:00,54.81,54.89,54.7,54.82,437229.4372294372,22.1533,22.1856,22.1088,22.1573,437229.4372
2006-12-19 10:00:00,54.82,54.84,54.73,54.79,302767.9391315755,22.1573,22.1654,22.1209,22.1452,302767.9391
2006-12-19 10:05:00,54.78,54.96,54.77,54.96,567886.6587957498,22.1411,22.2139,22.1371,22.2139,567886.6588
2006-12-19 10:10:00,54.96,55.07,54.92,55.02,334776.3347763348,22.2139,22.2583,22.1977,22.2381,334776.3348
2006-12-19 10:15:00,55.02,55.05,54.93,54.96,307752.8532073987,22.2381,22.2503,22.2018,22.2139,307752.8532
2006-12-19 10:20:00,54.97,55.1,54.97,55.07,272333.72687918146,22.2179,22.2705,22.2179,22.2583,272333.7269
2006-12-19 10:25:00,55.08,55.08,54.99,55.02,189164.3709825528,22.2624,22.2624,22.226,22.2381,189164.371
2006-12-19 10:30:00,55.01,55.13,54.93,55.11,273120.818575364,22.2341,22.2826,22.2018,22.2745,273120.8186
2006-12-19 10:35:00,55.11,55.23,55.04,55.23,432244.5231536141,22.2745,22.323,22.2462,22.323,432244.5232
2006-12-19 10:40:00,55.23,55.24,55.12,55.16,330184.9665486029,22.323,22.3271,22.2786,22.2947,330184.9665
2006-12-19 10:45:00,55.15,55.27,55.14,55.23,240456.51318378592,22.2907,22.3392,22.2866,22.323,240456.5132
2006-12-19 10:50:00,55.24,55.4,55.24,55.36,242948.9702216975,22.3271,22.3917,22.3271,22.3756,242948.9702
2006-12-19 10:55:00,55.36,55.49,55.34,55.46,313787.222878132,22.3756,22.4281,22.3675,22.416,313787.2229
2006-12-19 11:00:00,55.46,55.53,55.45,55.52,390003.9354584809,22.416,22.4443,22.4119,22.4402,390003.9355
2006-12-19 11:05:00,55.52,55.55,55.42,55.43,219336.2193362193,22.4402,22.4524,22.3998,22.4038,219336.2193
2006-12-19 11:10:00,55.43,55.46,55.23,55.27,323494.6871310508,22.4038,22.416,22.323,22.3392,323494.6871
2006-12-19 11:15:00,55.27,55.37,55.22,55.24,177489.1774891775,22.3392,22.3796,22.319,22.3271,177489.1775
2006-12-19 11:20:00,55.24,55.46,55.24,55.38,285320.73986619443,22.3271,22.416,22.3271,22.3836,285320.7399
2006-12-19 11:25:00,55.39,55.45,55.39,55.4,191788.00996982816,22.3877,22.4119,22.3877,22.3917,191788.01
2006-12-19 11:30:00,55.4,55.4,55.3,55.36,142463.59700905156,22.3917,22.3917,22.3513,22.3756,142463.597
2006-12-19 11:35:00,55.36,55.36,55.08,55.08,203725.567361931,22.3756,22.3756,22.2624,22.2624,203725.5674
2006-12-19 11:40:00,55.08,55.18,55.08,55.14,200839.5644759281,22.2624,22.3028,22.2624,22.2866,200839.5645
2006-12-19 11:45:00,55.14,55.15,55.08,55.14,178276.2691853601,22.2866,22.2907,22.2624,22.2866,178276.2692
2006-12-19 11:50:00,55.15,55.16,55.08,55.08,121474.48511084876,22.2907,22.2947,22.2624,22.2624,121474.4851
2006-12-19 11:55:00,55.07,55.16,55.05,55.08,233241.5059687787,22.2583,22.2947,22.2503,22.2624,233241.506
2006-12-19 12:00:00,55.08,55.21,55.04,55.21,184835.36665354847,22.2624,22.3149,22.2462,22.3149,184835.3667
2006-12-19 12:05:00,55.21,55.34,55.21,55.29,158205.43093270366,22.3149,22.3675,22.3149,22.3473,158205.4309
2006-12-19 12:10:00,55.29,55.38,55.24,55.27,146792.6013380559,22.3473,22.3836,22.3271,22.3392,146792.6013
2006-12-19 12:15:00,55.27,55.27,55.14,55.18,115440.11544011543,22.3392,22.3392,22.2866,22.3028,115440.1154
2006-12-19 12:20:00,55.18,55.2,55.05,55.05,166076.34789452972,22.3028,22.3109,22.2503,22.2503,166076.3479
2006-12-19 12:25:00,55.05,55.27,55.04,55.08,396300.66902794177,22.2503,22.3392,22.2462,22.2624,396300.669
2006-12-19 12:30:00,55.08,55.24,55.03,55.17,122523.9407057589,22.2624,22.3271,22.2422,22.2988,122523.9407
2006-12-19 12:35:00,55.18,55.27,55.14,55.18,110061.65551620098,22.3028,22.3392,22.2866,22.3028,110061.6555
2006-12-19 12:40:00,55.18,55.18,55.09,55.13,158992.52262888628,22.3028,22.3028,22.2664,22.2826,158992.5226
2006-12-19 12:45:00,55.13,55.13,55.09,55.11,63360.881542699724,22.2826,22.2826,22.2664,22.2745,63360.8815
2006-12-19 12:50:00,55.11,55.25,55.11,55.24,171979.53561589925,22.2745,22.3311,22.2745,22.3271,171979.5356
2006-12-19 12:55:00,55.24,55.25,55.13,55.14,142332.4150596878,22.3271,22.3311,22.2826,22.2866,142332.4151
2006-12-19 13:00:00,55.14,55.19,55.1,55.19,107962.74432638068,22.2866,22.3068,22.2705,22.3068,107962.7443
2006-12-19 13:05:00,55.19,55.29,55.16,55.26,131181.94936376755,22.3068,22.3473,22.2947,22.3351,131181.9494
2006-12-19 13:10:00,55.25,55.37,55.24,55.31,119506.75587039224,22.3311,22.3796,22.3271,22.3553,119506.7559
2006-12-19 13:15:00,55.32,55.37,55.18,55.19,116227.20713629804,22.3594,22.3796,22.3028,22.3068,116227.2071
2006-12-19 13:20:00,55.19,55.3,55.17,55.3,151383.96956578776,22.3068,22.3513,22.2988,22.3513,151383.9696
2006-12-19 13:25:00,55.31,55.36,55.27,55.32,146267.87354060082,22.3553,22.3756,22.3392,22.3594,146267.8735
2006-12-19 13:30:00,55.32,55.47,55.3,55.43,162665.61721107177,22.3594,22.42,22.3513,22.4038,162665.6172
2006-12-19 13:35:00,55.43,55.59,55.4,55.57,230617.8669815033,22.4038,22.4685,22.3917,22.4604,230617.867
2006-12-19 13:40:00,55.57,55.62,55.46,55.62,245572.6092089729,22.4604,22.4806,22.416,22.4806,245572.6092
2006-12-19 13:45:00,55.62,55.72,55.59,55.68,220648.03882985705,22.4806,22.5211,22.4685,22.5049,220648.0388
2006-12-19 13:50:00,55.69,55.73,55.58,55.58,203463.20346320348,22.5089,22.5251,22.4645,22.4645,203463.2035
2006-12-19 13:55:00,55.57,55.73,55.53,55.73,187983.7334382789,22.4604,22.5251,22.4443,22.5251,187983.7334
2006-12-19 14:00:00,55.74,55.76,55.63,55.65,166863.4395907123,22.5291,22.5372,22.4847,22.4928,166863.4396
2006-12-19 14:05:00,55.65,55.83,55.65,55.69,173947.26485635576,22.4928,22.5655,22.4928,22.5089,173947.2649
2006-12-19 14:10:00,55.69,55.72,55.63,55.68,105076.7414403778,22.5089,22.5211,22.4847,22.5049,105076.7414
2006-12-19 14:15:00,55.69,55.69,55.6,55.64,110979.92916174736,22.5089,22.5089,22.4726,22.4887,110979.9292
2006-12-19 14:20:00,55.64,55.66,55.5,55.56,150072.15007215008,22.4887,22.4968,22.4321,22.4564,150072.1501
2006-12-19 14:25:00,55.56,55.58,55.5,55.5,144168.96235078055,22.4564,22.4645,22.4321,22.4321,144168.9624
2006-12-19 14:30:00,55.5,55.52,55.43,55.47,127377.67283221828,22.4321,22.4402,22.4038,22.42,127377.6728
2006-12-19 14:35:00,55.47,55.55,55.46,55.5,103896.1038961039,22.42,22.4524,22.416,22.4321,103896.1039
2006-12-19 14:40:00,55.5,55.65,55.5,55.58,87104.81437754165,22.4321,22.4928,22.4321,22.4645,87104.8144
2006-12-19 14:45:00,55.58,55.59,55.47,55.49,98517.64397218944,22.4645,22.4685,22.42,22.4281,98517.644
2006-12-19 14:50:00,55.48,55.56,55.46,55.56,75429.62088416635,22.4241,22.4564,22.416,22.4564,75429.6209
2006-12-19 14:55:00,55.56,55.57,55.49,55.5,89859.63531418078,22.4564,22.4604,22.4281,22.4321,89859.6353
2006-12-19 15:00:00,55.5,55.54,55.48,55.52,96025.18693427784,22.4321,22.4483,22.4241,22.4402,96025.1869
2006-12-19 15:05:00,55.53,55.6,55.5,55.59,89990.81726354454,22.4443,22.4726,22.4321,22.4685,89990.8173
2006-12-19 15:10:00,55.59,55.71,55.59,55.63,161353.7977174341,22.4685,22.517,22.4685,22.4847,161353.7977
2006-12-19 15:15:00,55.62,55.75,55.53,55.75,230093.13918404828,22.4806,22.5332,22.4443,22.5332,230093.1392
2006-12-19 15:20:00,55.75,55.76,55.63,55.66,155975.3377935196,22.5332,22.5372,22.4847,22.4968,155975.3378
2006-12-19 15:25:00,55.66,55.66,55.56,55.62,191263.2821723731,22.4968,22.4968,22.4564,22.4806,191263.2822
2006-12-19 15:30:00,55.62,55.69,55.62,55.64,86973.63242817788,22.4806,22.5089,22.4806,22.4887,86973.6324
2006-12-19 15:35:00,55.66,55.68,55.62,55.66,123704.5782500328,22.4968,22.5049,22.4806,22.4968,123704.5783
2006-12-19 15:40:00,55.65,55.68,55.61,55.61,107438.01652892564,22.4928,22.5049,22.4766,22.4766,107438.0165
2006-12-19 15:45:00,55.61,55.64,55.55,55.63,249114.52184179457,22.4766,22.4887,22.4524,22.4847,249114.5218
2006-12-19 15:50:00,55.63,55.72,55.62,55.66,215138.3969565788,22.4847,22.5211,22.4806,22.4968,215138.397
2006-12-19 15:55:00,55.66,55.69,55.65,55.67,327561.32756132755,22.4968,22.5089,22.4928,22.5009,327561.3276
2006-12-20 09:30:00,56.16,56.16,55.87,55.88,478289.3873802965,22.6989,22.6989,22.5817,22.5857,478289.3874
2006-12-20 09:35:00,55.9,55.92,55.61,55.64,288075.5608028335,22.5938,22.6019,22.4766,22.4887,288075.5608
2006-12-20 09:40:00,55.63,55.91,55.55,55.86,323625.86908041453,22.4847,22.5979,22.4524,22.5776,323625.8691
2006-12-20 09:45:00,55.86,55.96,55.75,55.75,382788.9282434737,22.5776,22.6181,22.5332,22.5332,382788.9282
2006-12-20 09:50:00,55.75,55.88,55.69,55.85,258428.44024662208,22.5332,22.5857,22.5089,22.5736,258428.4402
2006-12-20 09:55:00,55.85,55.87,55.72,55.72,150334.51397087763,22.5736,22.5817,22.5211,22.5211,150334.514
2006-12-20 10:00:00,55.72,55.8,55.72,55.74,132362.58690804147,22.5211,22.5534,22.5211,22.5291,132362.5869
2006-12-20 10:05:00,55.74,55.78,55.67,55.74,126984.12698412698,22.5291,22.5453,22.5009,22.5291,126984.127
2006-12-20 10:10:00,55.73,55.82,55.7,55.8,158861.34067952252,22.5251,22.5615,22.513,22.5534,158861.3407
2006-12-20 10:15:00,55.8,55.88,55.79,55.81,233635.05181687,22.5534,22.5857,22.5494,22.5574,233635.0518
2006-12-20 10:20:00,55.81,55.83,55.75,55.77,180243.99842581665,22.5574,22.5655,22.5332,22.5413,180243.9984
2006-12-20 10:25:00,55.77,55.83,55.72,55.83,254361.79981634527,22.5413,22.5655,22.5211,22.5655,254361.7998
2006-12-20 10:30:00,55.82,56.09,55.78,55.98,669552.6695526696,22.5615,22.6706,22.5453,22.6262,669552.6696
2006-12-20 10:35:00,55.98,55.99,55.55,55.56,468713.1050767414,22.6262,22.6302,22.4524,22.4564,468713.1051
2006-12-20 10:40:00,55.57,55.69,55.36,55.61,431326.2495080677,22.4604,22.5089,22.3756,22.4766,431326.2495
2006-12-20 10:45:00,55.61,55.66,55.41,55.56,269710.0878919061,22.4766,22.4968,22.3958,22.4564,269710.0879
2006-12-20 10:50:00,55.56,55.56,55.42,55.53,238619.9658926932,22.4564,22.4564,22.3998,22.4443,238619.9659
2006-12-20 10:55:00,55.53,55.71,55.5,55.69,155188.24609733702,22.4443,22.517,22.4321,22.5089,155188.2461
2006-12-20 11:00:00,55.69,55.71,55.58,55.69,271021.90738554375,22.5089,22.517,22.4645,22.5089,271021.9074
2006-12-20 11:05:00,55.69,55.69,55.54,55.6,135773.31759149942,22.5089,22.5089,22.4483,22.4726,135773.3176
2006-12-20 11:10:00,55.61,55.61,55.5,55.5,138790.50242686606,22.4766,22.4766,22.4321,22.4321,138790.5024
2006-12-20 11:15:00,55.52,55.63,55.44,55.6,141414.14141414143,22.4402,22.4847,22.4079,22.4726,141414.1414
2006-12-20 11:20:00,55.61,55.65,55.54,55.61,114128.29594647777,22.4766,22.4928,22.4483,22.4766,114128.2959
2006-12-20 11:25:00,55.61,55.77,55.61,55.63,188114.91538764263,22.4766,22.5413,22.4766,22.4847,188114.9154
2006-12-20 11:30:00,55.63,55.66,55.59,55.6,119375.57392102848,22.4847,22.4968,22.4685,22.4726,119375.5739
2006-12-20 11:35:00,55.61,55.63,55.55,55.57,109405.74576938212,22.4766,22.4847,22.4524,22.4604,109405.7458
2006-12-20 11:40:00,55.57,55.61,55.51,55.57,79496.26131444314,22.4604,22.4766,22.4362,22.4604,79496.2613
2006-12-20 11:45:00,55.57,55.61,55.55,55.58,48668.50321395776,22.4604,22.4766,22.4524,22.4645,48668.5032
2006-12-20 11:50:00,55.58,55.66,55.58,55.61,85137.08513708515,22.4645,22.4968,22.4645,22.4766,85137.0851
2006-12-20 11:55:00,55.61,55.61,55.5,55.53,103371.37609864883,22.4766,22.4766,22.4321,22.4443,103371.3761
2006-12-20 12:00:00,55.52,55.7,55.51,55.69,216712.580348944,22.4402,22.513,22.4362,22.5089,216712.5803
2006-12-20 12:05:00,55.68,55.68,55.61,55.66,66771.61222615768,22.5049,22.5049,22.4766,22.4968,66771.6122
2006-12-20 12:10:00,55.66,55.79,55.66,55.77,88023.08802308803,22.4968,22.5494,22.4968,22.5413,88023.088
2006-12-20 12:15:00,55.78,55.79,55.69,55.72,68083.43171979536,22.5453,22.5494,22.5089,22.5211,68083.4317
2006-12-20 12:20:00,55.7,55.8,55.68,55.8,83562.90174471993,22.513,22.5534,22.5049,22.5534,83562.9017
2006-12-20 12:25:00,55.82,55.82,55.77,55.79,75691.98478289388,22.5615,22.5615,22.5413,22.5494,75691.9848
2006-12-20 12:30:00,55.79,55.82,55.77,55.77,79758.62521317067,22.5494,22.5615,22.5413,22.5413,79758.6252
2006-12-20 12:35:00,55.77,55.79,55.69,55.7,94844.54939000394,22.5413,22.5494,22.5089,22.513,94844.5494
2006-12-20 12:40:00,55.7,55.85,55.7,55.85,96418.73278236914,22.513,22.5736,22.513,22.5736,96418.7328
2006-12-20 12:45:00,55.84,55.85,55.78,55.85,83300.5378459924,22.5696,22.5736,22.5453,22.5736,83300.5378
2006-12-20 12:50:00,55.86,55.95,55.85,55.86,183261.1832611833,22.5776,22.614,22.5736,22.5776,183261.1833
2006-12-20 12:55:00,55.86,55.86,55.78,55.85,63623.24544142727,22.5776,22.5776,22.5453,22.5736,63623.2454
2006-12-20 13:00:00,55.84,55.87,55.75,55.83,108618.65407319952,22.5696,22.5817,22.5332,22.5655,108618.6541
2006-12-20 13:05:00,55.83,55.85,55.79,55.81,145480.7818444182,22.5655,22.5736,22.5494,22.5574,145480.7818
2006-12-20 13:10:00,55.78,55.79,55.65,55.72,188902.00708382527,22.5453,22.5494,22.4928,22.5211,188902.0071
2006-12-20 13:15:00,55.71,55.8,55.7,55.74,212252.3940705759,22.517,22.5534,22.513,22.5291,212252.3941
2006-12-20 13:20:00,55.74,55.78,55.73,55.75,132493.76885740523,22.5291,22.5453,22.5251,22.5332,132493.7689
2006-12-20 13:25:00,55.75,55.75,55.61,55.7,191000.9182736456,22.5332,22.5332,22.4766,22.513,191000.9183
2006-12-20 13:30:00,55.69,55.72,55.63,55.71,127640.03673094582,22.5089,22.5211,22.4847,22.517,127640.0367
2006-12-20 13:35:00,55.72,55.72,55.5,55.59,152695.78905942544,22.5211,22.5211,22.4321,22.4685,152695.7891
2006-12-20 13:40:00,55.6,55.63,55.52,55.54,138659.3204775023,22.4726,22.4847,22.4402,22.4483,138659.3205
2006-12-20 13:45:00,55.54,55.63,55.53,55.59,98255.2800734619,22.4483,22.4847,22.4443,22.4685,98255.2801
2006-12-20 13:50:00,55.59,55.72,55.59,55.69,108356.290174472,22.4685,22.5211,22.4685,22.5089,108356.2902
2006-12-20 13:55:00,55.69,55.7,55.62,55.63,96156.3688836416,22.5089,22.513,22.4806,22.4847,96156.3689
2006-12-20 14:00:00,55.63,55.63,55.56,55.6,53522.23534041716,22.4847,22.4847,22.4564,22.4726,53522.2353
2006-12-20 14:05:00,55.6,55.62,55.57,55.62,53259.871441689625,22.4726,22.4806,22.4604,22.4806,53259.8714
2006-12-20 14:10:00,55.62,55.66,55.62,55.66,50898.59635314181,22.4806,22.4968,22.4806,22.4968,50898.5964
2006-12-20 14:15:00,55.66,55.69,55.66,55.68,68345.7956185229,22.4968,22.5089,22.4968,22.5049,68345.7956
2006-12-20 14:20:00,55.68,55.8,55.67,55.76,94582.1854912764,22.5049,22.5534,22.5009,22.5372,94582.1855
2006-12-20 14:25:00,55.77,55.78,55.64,55.66,91565.00065590975,22.5413,22.5453,22.4887,22.4968,91565.0007
2006-12-20 14:30:00,55.66,55.72,55.59,55.61,62573.78984651712,22.4968,22.5211,22.4685,22.4766,62573.7898
2006-12-20 14:35:00,55.59,55.66,55.58,55.66,70444.70680834318,22.4685,22.4968,22.4645,22.4968,70444.7068
2006-12-20 14:40:00,55.66,55.66,55.58,55.58,67033.97612488522,22.4968,22.4968,22.4645,22.4645,67033.9761
2006-12-20 14:45:00,55.59,55.59,55.53,55.56,94582.1854912764,22.4685,22.4685,22.4443,22.4564,94582.1855
2006-12-20 14:50:00,55.56,55.61,55.55,55.6,88023.08802308803,22.4564,22.4766,22.4524,22.4726,88023.088
2006-12-20 14:55:00,55.61,55.64,55.57,55.59,73986.6194411649,22.4766,22.4887,22.4604,22.4685,73986.6194
2006-12-20 15:00:00,55.58,55.59,55.56,55.57,71100.616555162,22.4645,22.4685,22.4564,22.4604,71100.6166
2006-12-20 15:05:00,55.56,55.58,55.52,55.56,102453.10245310246,22.4564,22.4645,22.4402,22.4564,102453.1025
2006-12-20 15:10:00,55.56,55.6,55.54,55.57,80939.26275744458,22.4564,22.4726,22.4483,22.4604,80939.2628
2006-12-20 15:15:00,55.58,55.59,55.53,55.55,87498.36022563296,22.4645,22.4685,22.4443,22.4524,87498.3602
2006-12-20 15:20:00,55.55,55.56,55.46,55.5,105601.46923783288,22.4524,22.4564,22.416,22.4321,105601.4692
2006-12-20 15:25:00,55.5,55.52,55.46,55.48,107831.56237701692,22.4321,22.4402,22.416,22.4241,107831.5624
2006-12-20 15:30:00,55.49,55.5,55.46,55.46,131050.7674144038,22.4281,22.4321,22.416,22.416,131050.7674
2006-12-20 15:35:00,55.46,55.52,55.43,55.52,101928.3746556474,22.416,22.4402,22.4038,22.4402,101928.3747
2006-12-20 15:40:00,55.51,55.51,55.42,55.42,133280.86055358785,22.4362,22.4362,22.3998,22.3998,133280.8606
2006-12-20 15:45:00,55.42,55.42,55.3,55.38,157680.7031352486,22.3998,22.3998,22.3513,22.3836,157680.7031
2006-12-20 15:50:00,55.37,55.44,55.35,55.41,188639.64318509767,22.3796,22.4079,22.3715,22.3958,188639.6432
2006-12-20 15:55:00,55.42,55.43,55.26,55.31,417289.78092614457,22.3998,22.4038,22.3351,22.3553,417289.7809
2006-12-21 09:30:00,55.33,55.52,55.32,55.4,347369.8019152565,22.3634,22.4402,22.3594,22.3917,347369.8019
2006-12-21 09:35:00,55.37,55.5,55.37,55.37,191132.10022300933,22.3796,22.4321,22.3796,22.3796,191132.1002
2006-12-21 09:40:00,55.37,55.42,55.31,55.37,169880.62442607898,22.3796,22.3998,22.3553,22.3796,169880.6244
2006-12-21 09:45:00,55.37,55.4,55.34,55.4,124229.30604748787,22.3796,22.3917,22.3675,22.3917,124229.306
2006-12-21 09:50:00,55.4,55.4,55.27,55.27,146267.87354060082,22.3917,22.3917,22.3392,22.3392,146267.8735
2006-12-21 09:55:00,55.27,55.3,55.09,55.11,207267.4799947528,22.3392,22.3513,22.2664,22.2745,207267.48
2006-12-21 10:00:00,55.11,55.14,55.09,55.12,156893.61143906598,22.2745,22.2866,22.2664,22.2786,156893.6114
2006-12-21 10:05:00,55.12,55.18,55.08,55.11,151515.15151515152,22.2786,22.3028,22.2624,22.2745,151515.1515
2006-12-21 10:10:00,55.11,55.13,55.03,55.05,106913.28873147056,22.2745,22.2826,22.2422,22.2503,106913.2887
2006-12-21 10:15:00,55.03,55.11,55.01,55.04,236914.60055096413,22.2422,22.2745,22.2341,22.2462,236914.6006
2006-12-21 10:20:00,55.04,55.05,54.96,54.99,188770.8251344615,22.2462,22.2503,22.2139,22.226,188770.8251
2006-12-21 10:25:00,54.99,55.01,54.83,54.89,257116.6207529844,22.226,22.2341,22.1613,22.1856,257116.6208
2006-12-21 10:30:00,54.89,54.95,54.78,54.82,325331.23442214355,22.1856,22.2098,22.1411,22.1573,325331.2344
2006-12-21 10:35:00,54.82,54.86,54.8,54.82,153614.0627049718,22.1573,22.1735,22.1492,22.1573,153614.0627
2006-12-21 10:40:00,54.83,54.86,54.79,54.81,146661.41938869213,22.1613,22.1735,22.1452,22.1533,146661.4194
2006-12-21 10:45:00,54.82,54.88,54.77,54.81,176177.35799553982,22.1573,22.1815,22.1371,22.1533,176177.358
2006-12-21 10:50:00,54.81,54.81,54.68,54.74,150859.2417683327,22.1533,22.1533,22.1007,22.125,150859.2418
2006-12-21 10:55:00,54.74,54.76,54.65,54.65,195198.7406532861,22.125,22.133,22.0886,22.0886,195198.7407
2006-12-21 11:00:00,54.66,54.67,54.56,54.6,298963.66260002623,22.0926,22.0967,22.0522,22.0684,298963.6626
2006-12-21 11:05:00,54.6,54.73,54.56,54.73,383838.38383838383,22.0684,22.1209,22.0522,22.1209,383838.3838
2006-12-21 11:10:00,54.73,54.74,54.6,54.62,399449.03581267217,22.1209,22.125,22.0684,22.0765,399449.0358
2006-12-21 11:15:00,54.62,54.68,54.59,54.64,169487.07857798768,22.0765,22.1007,22.0643,22.0845,169487.0786
2006-12-21 11:20:00,54.65,54.87,54.64,54.74,288206.7427521973,22.0886,22.1775,22.0845,22.125,288206.7428
2006-12-21 11:25:00,54.74,54.77,54.68,54.76,180637.544273908,22.125,22.1371,22.1007,22.133,180637.5443
2006-12-21 11:30:00,54.76,54.92,54.76,54.86,203725.567361931,22.133,22.1977,22.133,22.1735,203725.5674
2006-12-21 11:35:00,54.86,55.07,54.86,55.07,324675.32467532466,22.1735,22.2583,22.1735,22.2583,324675.3247
2006-12-21 11:40:00,55.07,55.11,55.05,55.11,196248.19624819627,22.2583,22.2745,22.2503,22.2745,196248.1962
2006-12-21 11:45:00,55.11,55.14,54.97,55.11,174996.72045126592,22.2745,22.2866,22.2179,22.2745,174996.7205
2006-12-21 11:50:00,55.11,55.11,55.05,55.08,91565.00065590975,22.2745,22.2745,22.2503,22.2624,91565.0007
2006-12-21 11:55:00,55.08,55.09,54.95,55.03,118194.93637675456,22.2624,22.2664,22.2098,22.2422,118194.9364
2006-12-21 12:00:00,55.04,55.08,54.9,55.07,148366.7847304211,22.2462,22.2624,22.1896,22.2583,148366.7847
2006-12-21 12:05:00,55.08,55.2,55.08,55.19,97730.55227600684,22.2624,22.3109,22.2624,22.3068,97730.5523
2006-12-21 12:10:00,55.21,55.27,55.14,55.14,98648.8259215532,22.3149,22.3392,22.2866,22.2866,98648.8259
2006-12-21 12:15:00,55.14,55.14,54.89,54.89,108225.10822510824,22.2866,22.2866,22.1856,22.1856,108225.1082
2006-12-21 12:20:00,54.89,54.96,54.79,54.8,151252.78761642397,22.1856,22.2139,22.1452,22.1492,151252.7876
2006-12-21 12:25:00,54.82,54.89,54.78,54.87,129870.12987012988,22.1573,22.1856,22.1411,22.1775,129870.1299
2006-12-21 12:30:00,54.87,54.89,54.73,54.76,77266.16817525908,22.1775,22.1856,22.1209,22.133,77266.1682
2006-12-21 12:35:00,54.76,54.76,54.6,54.6,163583.89085661815,22.133,22.133,22.0684,22.0684,163583.8909
2006-12-21 12:40:00,54.62,54.78,54.61,54.67,101403.64685819233,22.0765,22.1411,22.0724,22.0967,101403.6469
2006-12-21 12:45:00,54.66,54.73,54.65,54.69,82382.26420044602,22.0926,22.1209,22.0886,22.1048,82382.2642
2006-12-21 12:50:00,54.69,54.72,54.67,54.7,77003.80427653155,22.1048,22.1169,22.0967,22.1088,77003.8043
2006-12-21 12:55:00,54.7,54.74,54.69,54.73,83825.26564344746,22.1088,22.125,22.1048,22.1209,83825.2656
2006-12-21 13:00:00,54.73,54.75,54.57,54.57,151252.78761642397,22.1209,22.129,22.0563,22.0563,151252.7876
2006-12-21 13:05:00,54.56,54.65,54.53,54.56,126852.94503476322,22.0522,22.0886,22.0401,22.0522,126852.945
2006-12-21 13:10:00,54.57,54.57,54.46,54.47,165158.07424898335,22.0563,22.0563,22.0118,22.0158,165158.0742
2006-12-21 13:15:00,54.47,54.53,54.46,54.51,95106.91328873148,22.0158,22.0401,22.0118,22.032,95106.9133
2006-12-21 13:20:00,54.5,54.57,54.5,54.51,74380.1652892562,22.028,22.0563,22.028,22.032,74380.1653
2006-12-21 13:25:00,54.5,54.61,54.5,54.57,101272.46490882857,22.028,22.0724,22.028,22.0563,101272.4649
2006-12-21 13:30:00,54.57,54.59,54.51,54.51,64935.06493506494,22.0563,22.0643,22.032,22.032,64935.0649
2006-12-21 13:35:00,54.52,54.63,54.52,54.62,92089.72845336482,22.036,22.0805,22.036,22.0765,92089.7285
2006-12-21 13:40:00,54.61,54.63,54.57,54.59,47225.50177095632,22.0724,22.0805,22.0563,22.0643,47225.5018
2006-12-21 13:45:00,54.59,54.61,54.57,54.6,48799.68516332153,22.0643,22.0724,22.0563,22.0684,48799.6852
2006-12-21 13:50:00,54.6,54.65,54.55,54.6,88547.8158205431,22.0684,22.0886,22.0482,22.0684,88547.8158
2006-12-21 13:55:00,54.61,54.66,54.56,54.65,66902.79417552146,22.0724,22.0926,22.0522,22.0886,66902.7942
2006-12-21 14:00:00,54.63,54.66,54.59,54.65,52603.961694870784,22.0805,22.0926,22.0643,22.0886,52603.9617
2006-12-21 14:05:00,54.65,54.66,54.58,54.65,71887.70825134462,22.0886,22.0926,22.0603,22.0886,71887.7083
2006-12-21 14:10:00,54.65,54.71,54.63,54.63,73199.52774498229,22.0886,22.1128,22.0805,22.0805,73199.5277
2006-12-21 14:15:00,54.63,54.69,54.61,54.67,88416.63387117932,22.0805,22.1048,22.0724,22.0967,88416.6339
2006-12-21 14:20:00,54.67,54.7,54.65,54.7,69526.4331627968,22.0967,22.1088,22.0886,22.1088,69526.4332
2006-12-21 14:25:00,54.7,54.77,54.67,54.68,145874.3276925095,22.1088,22.1371,22.0967,22.1007,145874.3277
2006-12-21 14:30:00,54.68,54.73,54.66,54.67,115440.11544011543,22.1007,22.1209,22.0926,22.0967,115440.1154
2006-12-21 14:35:00,54.68,54.8,54.68,54.76,105863.8331365604,22.1007,22.1492,22.1007,22.133,105863.8331
2006-12-21 14:40:00,54.76,54.83,54.73,54.82,128164.76452840088,22.133,22.1613,22.1209,22.1573,128164.7645
2006-12-21 14:45:00,54.82,54.83,54.76,54.77,104027.28584546766,22.1573,22.1613,22.133,22.1371,104027.2858
2006-12-21 14:50:00,54.76,54.78,54.67,54.73,117932.57247802702,22.133,22.1411,22.0967,22.1209,117932.5725
2006-12-21 14:55:00,54.73,54.76,54.71,54.73,94975.7313393677,22.1209,22.133,22.1128,22.1209,94975.7313
2006-12-21 15:00:00,54.73,54.73,54.66,54.66,85399.44903581268,22.1209,22.1209,22.0926,22.0926,85399.449
2006-12-21 15:05:00,54.66,54.74,54.66,54.73,98386.46202282568,22.0926,22.125,22.0926,22.1209,98386.462
2006-12-21 15:10:00,54.73,54.83,54.73,54.8,198084.743539289,22.1209,22.1613,22.1209,22.1492,198084.7435
2006-12-21 15:15:00,54.8,54.89,54.8,54.88,166732.25764134855,22.1492,22.1856,22.1492,22.1815,166732.2576
2006-12-21 15:20:00,54.87,54.88,54.76,54.79,162796.79916043553,22.1775,22.1815,22.133,22.1452,162796.7992
2006-12-21 15:25:00,54.8,54.91,54.79,54.87,150203.33202151384,22.1492,22.1937,22.1452,22.1775,150203.332
2006-12-21 15:30:00,54.86,54.98,54.86,54.96,158336.61288206742,22.1735,22.222,22.1735,22.2139,158336.6129
2006-12-21 15:35:00,54.96,54.98,54.82,54.83,165158.07424898335,22.2139,22.222,22.1573,22.1613,165158.0742
2006-12-21 15:40:00,54.82,54.88,54.8,54.88,200577.2005772006,22.1573,22.1815,22.1492,22.1815,200577.2006
2006-12-21 15:45:00,54.87,54.92,54.82,54.82,213564.2135642136,22.1775,22.1977,22.1573,22.1573,213564.2136
2006-12-21 15:50:00,54.83,54.92,54.82,54.9,187590.1875901876,22.1613,22.1977,22.1573,22.1896,187590.1876
2006-12-21 15:55:00,54.92,54.96,54.89,54.92,283877.738423193,22.1977,22.2139,22.1856,22.1977,283877.7384
2006-12-22 09:30:00,54.89,55.1,54.83,55.0,254230.6178669815,22.1856,22.2705,22.1613,22.2301,254230.6179
2006-12-22 09:35:00,55.01,55.01,54.65,54.76,155450.60999606454,22.2341,22.2341,22.0886,22.133,155450.61
2006-12-22 09:40:00,54.74,54.75,54.44,54.6,218417.94569067296,22.125,22.129,22.0037,22.0684,218417.9457
2006-12-22 09:45:00,54.6,54.78,54.51,54.7,139971.13997114,22.0684,22.1411,22.032,22.1088,139971.14
2006-12-22 09:50:00,54.66,54.82,54.6,54.66,105863.8331365604,22.0926,22.1573,22.0684,22.0926,105863.8331
2006-12-22 09:55:00,54.63,54.65,54.48,54.57,134461.49809786174,22.0805,22.0886,22.0199,22.0563,134461.4981
2006-12-22 10:00:00,54.57,54.58,54.45,54.47,171585.98976780794,22.0563,22.0603,22.0078,22.0158,171585.9898
2006-12-22 10:05:00,54.47,54.54,54.44,54.46,149940.96812278632,22.0158,22.0441,22.0037,22.0118,149940.9681
2006-12-22 10:10:00,54.46,54.48,54.32,54.47,207136.29804538892,22.0118,22.0199,21.9552,22.0158,207136.298
2006-12-22 10:15:00,54.44,54.48,54.39,54.42,178932.17893217894,22.0037,22.0199,21.9835,21.9956,178932.1789
2006-12-22 10:20:00,54.43,54.44,54.39,54.41,128558.3103764922,21.9997,22.0037,21.9835,21.9916,128558.3104
2006-12-22 10:25:00,54.41,54.5,54.35,54.47,222615.7680703136,21.9916,22.028,21.9673,22.0158,222615.7681
2006-12-22 10:30:00,54.45,54.55,54.45,54.53,212383.57601993968,22.0078,22.0482,22.0078,22.0401,212383.576
2006-12-22 10:35:00,54.53,54.69,54.53,54.65,252262.888626525,22.0401,22.1048,22.0401,22.0886,252262.8886
2006-12-22 10:40:00,54.65,54.68,54.57,54.65,158598.97678079497,22.0886,22.1007,22.0563,22.0886,158598.9768
2006-12-22 10:45:00,54.65,54.7,54.62,54.64,108487.47212383576,22.0886,22.1088,22.0765,22.0845,108487.4721
2006-12-22 10:50:00,54.64,54.67,54.62,54.65,47356.683720320085,22.0845,22.0967,22.0765,22.0886,47356.6837
2006-12-22 10:55:00,54.65,54.7,54.55,54.56,99829.46346582712,22.0886,22.1088,22.0482,22.0522,99829.4635
2006-12-22 11:00:00,54.56,54.6,54.51,54.53,207792.2077922078,22.0522,22.0684,22.032,22.0401,207792.2078
2006-12-22 11:05:00,54.53,54.63,54.5,54.59,206480.3882985701,22.0401,22.0805,22.028,22.0643,206480.3883
2006-12-22 11:10:00,54.59,54.63,54.54,54.61,177226.81359044995,22.0643,22.0805,22.0441,22.0724,177226.8136
2006-12-22 11:15:00,54.6,54.65,54.58,54.65,82644.62809917355,22.0684,22.0886,22.0603,22.0886,82644.6281
2006-12-22 11:20:00,54.64,54.66,54.59,54.6,126721.76308539943,22.0845,22.0926,22.0643,22.0684,126721.7631
2006-12-22 11:25:00,54.6,54.62,54.54,54.58,56014.69237832874,22.0684,22.0765,22.0441,22.0603,56014.6924
2006-12-22 11:30:00,54.58,54.6,54.54,54.6,85137.08513708515,22.0603,22.0684,22.0441,22.0684,85137.0851
2006-12-22 11:35:00,54.58,54.6,54.5,54.51,121212.12121212122,22.0603,22.0684,22.028,22.032,121212.1212
2006-12-22 11:40:00,54.52,54.55,54.51,54.53,115308.93349075167,22.036,22.0482,22.032,22.0401,115308.9335
2006-12-22 11:45:00,54.54,54.57,54.47,54.5,103109.0121999213,22.0441,22.0563,22.0158,22.028,103109.0122
2006-12-22 11:50:00,54.51,54.53,54.44,54.49,70444.70680834318,22.032,22.0401,22.0037,22.0239,70444.7068
2006-12-22 11:55:00,54.49,54.54,54.46,54.46,43552.40718877083,22.0239,22.0441,22.0118,22.0118,43552.4072
2006-12-22 12:00:00,54.47,54.51,54.41,54.45,99567.09956709958,22.0158,22.032,21.9916,22.0078,99567.0996
2006-12-22 12:05:00,54.43,54.53,54.42,54.45,92745.63820018366,21.9997,22.0401,21.9956,22.0078,92745.6382
2006-12-22 12:10:00,54.45,54.47,54.37,54.43,108487.47212383576,22.0078,22.0158,21.9754,21.9997,108487.4721
2006-12-22 12:15:00,54.42,54.47,54.41,54.44,41978.22379640562,21.9956,22.0158,21.9916,22.0037,41978.2238
2006-12-22 12:20:00,54.45,54.5,54.44,54.49,18890.200708382526,22.0078,22.028,22.0037,22.0239,18890.2007
2006-12-22 12:25:00,54.49,54.52,54.44,54.47,55621.14653023744,22.0239,22.036,22.0037,22.0158,55621.1465
2006-12-22 12:30:00,54.47,54.49,54.42,54.49,38567.49311294766,22.0158,22.0239,21.9956,22.0239,38567.4931
2006-12-22 12:35:00,54.48,54.51,54.41,54.51,81595.17250426342,22.0199,22.032,21.9916,22.032,81595.1725
2006-12-22 12:40:00,54.5,54.51,54.43,54.45,70313.5248589794,22.028,22.032,21.9997,22.0078,70313.5249
2006-12-22 12:45:00,54.45,54.46,54.42,54.43,61655.51620097075,22.0078,22.0118,21.9956,21.9997,61655.5162
2006-12-22 12:50:00,54.43,54.44,54.35,54.35,74511.34723861997,21.9997,22.0037,21.9673,21.9673,74511.3472
2006-12-22 12:55:00,54.35,54.41,54.35,54.4,36337.39997376361,21.9673,21.9916,21.9673,21.9875,36337.4
2006-12-22 13:00:00,54.4,54.41,54.37,54.37,25318.11622720713,21.9875,21.9916,21.9754,21.9754,25318.1162
2006-12-22 13:05:00,54.37,54.42,54.37,54.42,73068.34579561853,21.9754,21.9956,21.9754,21.9956,73068.3458
2006-12-22 13:10:00,54.41,54.44,54.39,54.39,52997.50754296209,21.9916,22.0037,21.9835,21.9835,52997.5075
2006-12-22 13:15:00,54.4,54.44,54.39,54.44,20070.838252656435,21.9875,22.0037,21.9835,22.0037,20070.8383
2006-12-22 13:20:00,54.44,54.44,54.4,54.41,20595.566050111505,22.0037,22.0037,21.9875,21.9916,20595.5661
2006-12-22 13:25:00,54.41,54.43,54.37,54.37,36862.12777121868,21.9916,21.9997,21.9754,21.9754,36862.1278
2006-12-22 13:30:00,54.37,54.44,54.37,54.43,47356.683720320085,21.9754,22.0037,21.9754,21.9997,47356.6837
2006-12-22 13:35:00,54.43,54.45,54.42,54.44,28728.84691066509,21.9997,22.0078,21.9956,22.0037,28728.8469
2006-12-22 13:40:00,54.44,54.46,54.41,54.41,27941.755214482488,22.0037,22.0118,21.9916,21.9916,27941.7552
2006-12-22 13:45:00,54.41,54.46,54.39,54.46,33451.39708776073,21.9916,22.0118,21.9835,22.0118,33451.3971
2006-12-22 13:50:00,54.46,54.49,54.42,54.42,58769.513314967866,22.0118,22.0239,21.9956,21.9956,58769.5133
2006-12-22 13:55:00,54.42,54.47,54.42,54.47,24531.024531024534,21.9956,22.0158,21.9956,22.0158,24531.0245
2006-12-22 14:00:00,54.47,54.47,54.4,54.42,46438.41007477371,22.0158,22.0158,21.9875,21.9956,46438.4101
2006-12-22 14:05:00,54.42,54.47,54.41,54.47,24793.388429752067,21.9956,22.0158,21.9916,22.0158,24793.3884
2006-12-22 14:10:00,54.47,54.47,54.44,54.44,16135.379771743408,22.0158,22.0158,22.0037,22.0037,16135.3798
2006-12-22 14:15:00,54.44,54.48,54.43,54.44,37649.219467401286,22.0037,22.0199,21.9997,22.0037,37649.2195
2006-12-22 14:20:00,54.44,54.47,54.39,54.41,50505.05050505051,22.0037,22.0158,21.9835,21.9916,50505.0505
2006-12-22 14:25:00,54.39,54.43,54.39,54.41,37124.49166994622,21.9835,21.9997,21.9835,21.9916,37124.4917
2006-12-22 14:30:00,54.4,54.41,54.37,54.38,51554.50609996065,21.9875,21.9916,21.9754,21.9795,51554.5061
2006-12-22 14:35:00,54.38,54.39,54.33,54.34,60212.51475796931,21.9795,21.9835,21.9592,21.9633,60212.5148
2006-12-22 14:40:00,54.34,54.36,54.31,54.31,54309.32703659977,21.9633,21.9714,21.9512,21.9512,54309.327
2006-12-22 14:45:00,54.31,54.35,54.3,54.33,50373.86855568674,21.9512,21.9673,21.9471,21.9592,50373.8686
2006-12-22 14:50:00,54.33,54.36,54.31,54.36,59950.15085924177,21.9592,21.9714,21.9512,21.9714,59950.1509
2006-12-22 14:55:00,54.35,54.36,54.32,54.32,26761.11767020858,21.9673,21.9714,21.9552,21.9552,26761.1177
2006-12-22 15:00:00,54.33,54.34,54.3,54.3,64279.1551882461,21.9592,21.9633,21.9471,21.9471,64279.1552
2006-12-22 15:05:00,54.31,54.34,54.31,54.34,49455.59491014037,21.9512,21.9633,21.9512,21.9633,49455.5949
2006-12-22 15:10:00,54.34,54.36,54.29,54.36,65722.15663124755,21.9633,21.9714,21.9431,21.9714,65722.1566
2006-12-22 15:15:00,54.36,54.37,54.31,54.32,96418.73278236914,21.9714,21.9754,21.9512,21.9552,96418.7328
2006-12-22 15:20:00,54.32,54.35,54.31,54.31,135642.13564213563,21.9552,21.9673,21.9512,21.9512,135642.1356
2006-12-22 15:25:00,54.31,54.32,54.23,54.27,162009.70746425292,21.9512,21.9552,21.9188,21.935,162009.7075
2006-12-22 15:30:00,54.27,54.34,54.27,54.28,79758.62521317067,21.935,21.9633,21.935,21.939,79758.6252
2006-12-22 15:35:00,54.27,54.29,54.26,54.28,66902.79417552146,21.935,21.9431,21.931,21.939,66902.7942
2006-12-22 15:40:00,54.28,54.28,54.25,54.28,101928.3746556474,21.939,21.939,21.9269,21.939,101928.3747
2006-12-22 15:45:00,54.28,54.28,54.19,54.2,169749.44247671522,21.939,21.939,21.9027,21.9067,169749.4425
2006-12-22 15:50:00,54.19,54.25,54.18,54.25,262757.4445756264,21.9027,21.9269,21.8986,21.9269,262757.4446
2006-12-22 15:55:00,54.25,54.26,54.16,54.18,273383.1824740916,21.9269,21.931,21.8905,21.8986,273383.1825
2006-12-26 09:30:00,54.47,54.68,54.35,54.64,234028.5976649613,22.0158,22.1007,21.9673,22.0845,234028.5977
2006-12-26 09:35:00,54.65,54.7,54.55,54.69,91958.54650400105,22.0886,22.1088,22.0482,22.1048,91958.5465
2006-12-26 09:40:00,54.69,54.69,54.62,54.65,72018.89020070838,22.1048,22.1048,22.0765,22.0886,72018.8902
2006-12-26 09:45:00,54.65,54.8,54.63,54.74,221959.8583234947,22.0886,22.1492,22.0805,22.125,221959.8583
2006-12-26 09:50:00,54.74,54.86,54.68,54.79,206480.3882985701,22.125,22.1735,22.1007,22.1452,206480.3883
2006-12-26 09:55:00,54.79,54.87,54.77,54.8,199003.01718483536,22.1452,22.1775,22.1371,22.1492,199003.0172
2006-12-26 10:00:00,54.8,54.92,54.79,54.88,190607.37242555423,22.1492,22.1977,22.1452,22.1815,190607.3724
2006-12-26 10:05:00,54.87,54.92,54.79,54.89,225239.4070575889,22.1775,22.1977,22.1452,22.1856,225239.4071
2006-12-26 10:10:00,54.87,54.89,54.85,54.88,106650.92483274304,22.1775,22.1856,22.1694,22.1815,106650.9248
2006-12-26 10:15:00,54.86,54.89,54.83,54.86,70838.25265643447,22.1735,22.1856,22.1613,22.1735,70838.2527
2006-12-26 10:20:00,54.86,54.89,54.83,54.87,106388.56093401548,22.1735,22.1856,22.1613,22.1775,106388.5609
2006-12-26 10:25:00,54.87,54.88,54.82,54.85,95238.09523809524,22.1775,22.1815,22.1573,22.1694,95238.0952
2006-12-26 10:30:00,54.86,54.86,54.7,54.74,161878.52551488916,22.1735,22.1735,22.1088,22.125,161878.5255
2006-12-26 10:35:00,54.73,54.76,54.63,54.7,133674.40640167912,22.1209,22.133,22.0805,22.1088,133674.4064
2006-12-26 10:40:00,54.69,54.71,54.63,54.69,71887.70825134462,22.1048,22.1128,22.0805,22.1048,71887.7083
2006-12-26 10:45:00,54.69,54.69,54.51,54.51,89334.9075167257,22.1048,22.1048,22.032,22.032,89334.9075
2006-12-26 10:50:00,54.51,54.57,54.37,54.41,192706.28361537453,22.032,22.0563,21.9754,21.9916,192706.2836
2006-12-26 10:55:00,54.41,54.45,54.27,54.28,202676.1117670209,21.9916,22.0078,21.935,21.939,202676.1118
2006-12-26 11:00:00,54.29,54.35,54.28,54.28,195329.9226026499,21.9431,21.9673,21.939,21.939,195329.9226
2006-12-26 11:05:00,54.28,54.29,54.16,54.21,188902.00708382527,21.939,21.9431,21.8905,21.9107,188902.0071
2006-12-26 11:10:00,54.22,54.46,54.22,54.44,130657.22156631248,21.9148,22.0118,21.9148,22.0037,130657.2216
2006-12-26 11:15:00,54.44,54.45,54.37,54.4,69788.79706152434,22.0037,22.0078,21.9754,21.9875,69788.7971
2006-12-26 11:20:00,54.39,54.41,54.29,54.29,140627.0497179588,21.9835,21.9916,21.9431,21.9431,140627.0497
2006-12-26 11:25:00,54.29,54.31,54.21,54.25,82644.62809917355,21.9431,21.9512,21.9107,21.9269,82644.6281
2006-12-26 11:30:00,54.25,54.48,54.18,54.18,108225.10822510824,21.9269,22.0199,21.8986,21.8986,108225.1082
2006-12-26 11:35:00,54.18,54.21,54.09,54.16,170142.9883248065,21.8986,21.9107,21.8622,21.8905,170142.9883
2006-12-26 11:40:00,54.15,54.18,54.08,54.12,97337.00642791552,21.8865,21.8986,21.8582,21.8744,97337.0064
2006-12-26 11:45:00,54.12,54.16,54.1,54.14,85005.90318772137,21.8744,21.8905,21.8663,21.8825,85005.9032
2006-12-26 11:50:00,54.14,54.21,54.09,54.18,98386.46202282568,21.8825,21.9107,21.8622,21.8986,98386.462
2006-12-26 11:55:00,54.18,54.24,54.17,54.21,38829.8570116752,21.8986,21.9229,21.8946,21.9107,38829.857
2006-12-26 12:00:00,54.21,54.31,54.21,54.29,49193.231011412834,21.9107,21.9512,21.9107,21.9431,49193.231
2006-12-26 12:05:00,54.29,54.31,54.12,54.3,73855.43749180113,21.9431,21.9512,21.8744,21.9471,73855.4375
2006-12-26 12:10:00,54.3,54.31,54.28,54.29,25974.02597402597,21.9471,21.9512,21.939,21.9431,25974.026
2006-12-26 12:15:00,54.29,54.31,54.25,54.3,62180.243998425816,21.9431,21.9512,21.9269,21.9471,62180.244
2006-12-26 12:20:00,54.3,54.3,54.22,54.24,47619.04761904762,21.9471,21.9471,21.9148,21.9229,47619.0476
2006-12-26 12:25:00,54.24,54.28,54.24,54.27,17316.017316017318,21.9229,21.939,21.9229,21.935,17316.0173
2006-12-26 12:30:00,54.27,54.35,54.27,54.34,83956.44759281124,21.935,21.9673,21.935,21.9633,83956.4476
2006-12-26 12:35:00,54.34,54.34,54.27,54.27,43158.86134067953,21.9633,21.9633,21.935,21.935,43158.8613
2006-12-26 12:40:00,54.27,54.32,54.26,54.31,33057.85123966942,21.935,21.9552,21.931,21.9512,33057.8512
2006-12-26 12:45:00,54.3,54.31,54.26,54.26,36337.39997376361,21.9471,21.9512,21.931,21.931,36337.4
2006-12-26 12:50:00,54.28,54.29,54.26,54.29,22038.567493112947,21.939,21.9431,21.931,21.9431,22038.5675
2006-12-26 12:55:00,54.29,54.29,54.26,54.29,24006.296733569463,21.9431,21.9431,21.931,21.9431,24006.2967
2006-12-26 13:00:00,54.3,54.31,54.29,54.29,23743.93283484193,21.9471,21.9512,21.9431,21.9431,23743.9328
2006-12-26 13:05:00,54.29,54.31,54.25,54.27,29909.484454939,21.9431,21.9512,21.9269,21.935,29909.4845
2006-12-26 13:10:00,54.25,54.27,54.25,54.26,16791.289518562247,21.9269,21.935,21.9269,21.931,16791.2895
2006-12-26 13:15:00,54.26,54.31,54.26,54.31,25711.66207529844,21.931,21.9512,21.931,21.9512,25711.6621
2006-12-26 13:20:00,54.3,54.34,54.3,54.33,21251.475796930343,21.9471,21.9633,21.9471,21.9592,21251.4758
2006-12-26 13:25:00,54.33,54.39,54.33,54.39,35943.85412567231,21.9592,21.9835,21.9592,21.9835,35943.8541
2006-12-26 13:30:00,54.37,54.41,54.37,54.4,30827.75810048537,21.9754,21.9916,21.9754,21.9875,30827.7581
2006-12-26 13:35:00,54.4,54.43,54.39,54.41,35812.672176308544,21.9875,21.9997,21.9835,21.9916,35812.6722
2006-12-26 13:40:00,54.41,54.47,54.41,54.47,33844.94293585203,21.9916,22.0158,21.9916,22.0158,33844.9429
2006-12-26 13:45:00,54.47,54.55,54.47,54.53,69395.25121343303,22.0158,22.0482,22.0158,22.0401,69395.2512
2006-12-26 13:50:00,54.53,54.55,54.46,54.47,39748.13065722157,22.0401,22.0482,22.0118,22.0158,39748.1307
2006-12-26 13:55:00,54.47,54.47,54.38,54.44,35025.58048012594,22.0158,22.0158,21.9795,22.0037,35025.5805
2006-12-26 14:00:00,54.44,54.44,54.35,54.37,44470.6808343172,22.0037,22.0037,21.9673,21.9754,44470.6808
2006-12-26 14:05:00,54.37,54.44,54.35,54.43,21645.021645021647,21.9754,22.0037,21.9673,21.9997,21645.0216
2006-12-26 14:10:00,54.44,54.44,54.34,54.34,38961.03896103896,22.0037,22.0037,21.9633,21.9633,38961.039
2006-12-26 14:15:00,54.34,54.41,54.31,54.41,49849.14075823167,21.9633,21.9916,21.9512,21.9916,49849.1408
2006-12-26 14:20:00,54.41,54.44,54.4,54.44,55752.32847960121,21.9916,22.0037,21.9875,22.0037,55752.3285
2006-12-26 14:25:00,54.44,54.44,54.38,54.44,41059.95015085925,22.0037,22.0037,21.9795,22.0037,41059.9502
2006-12-26 14:30:00,54.45,54.47,54.44,54.45,29647.120556211463,22.0078,22.0158,22.0037,22.0078,29647.1206
2006-12-26 14:35:00,54.45,54.48,54.41,54.41,60212.51475796931,22.0078,22.0199,21.9916,21.9916,60212.5148
2006-12-26 14:40:00,54.4,54.44,54.4,54.41,27941.755214482488,21.9875,22.0037,21.9875,21.9916,27941.7552
2006-12-26 14:45:00,54.41,54.42,54.34,54.37,50111.5046569592,21.9916,21.9956,21.9633,21.9754,50111.5047
2006-12-26 14:50:00,54.37,54.4,54.34,54.37,64279.1551882461,21.9754,21.9875,21.9633,21.9754,64279.1552
2006-12-26 14:55:00,54.37,54.39,54.37,54.38,30696.576151121608,21.9754,21.9835,21.9754,21.9795,30696.5762
2006-12-26 15:00:00,54.38,54.39,54.37,54.39,26892.299619572343,21.9795,21.9835,21.9754,21.9835,26892.2996
2006-12-26 15:05:00,54.39,54.5,54.39,54.47,75954.34868162141,21.9835,22.028,21.9835,22.0158,75954.3487
2006-12-26 15:10:00,54.47,54.48,54.44,54.45,57064.14797323888,22.0158,22.0199,22.0037,22.0078,57064.148
2006-12-26 15:15:00,54.46,54.49,54.43,54.49,60212.51475796931,22.0118,22.0239,21.9997,22.0239,60212.5148
2006-12-26 15:20:00,54.48,54.5,54.48,54.5,47487.86566968385,22.0199,22.028,22.0199,22.028,47487.8657
2006-12-26 15:25:00,54.5,54.53,54.5,54.5,45126.59058113604,22.028,22.0401,22.028,22.028,45126.5906
2006-12-26 15:30:00,54.51,54.56,54.5,54.55,48143.77541650269,22.032,22.0522,22.028,22.0482,48143.7754
2006-12-26 15:35:00,54.56,54.63,54.55,54.63,109536.92771874592,22.0522,22.0805,22.0482,22.0805,109536.9277
2006-12-26 15:40:00,54.63,54.67,54.62,54.65,104158.46779483143,22.0805,22.0967,22.0765,22.0886,104158.4678
2006-12-26 15:45:00,54.65,54.66,54.6,54.63,97337.00642791552,22.0886,22.0926,22.0684,22.0805,97337.0064
2006-12-26 15:50:00,54.63,54.7,54.63,54.7,142332.4150596878,22.0805,22.1088,22.0805,22.1088,142332.4151
2006-12-26 15:55:00,54.69,54.7,54.57,54.59,152302.2432113341,22.1048,22.1088,22.0563,22.0643,152302.2432
2006-12-27 09:30:00,54.57,54.7,54.57,54.7,524.7277974550702,22.0563,22.1088,22.0563,22.1088,524.7278
2006-12-27 09:35:00,54.61,55.34,54.61,54.79,303817.39472648565,22.0724,22.3675,22.0724,22.1452,303817.3947
2006-12-27 09:40:00,54.74,54.78,54.62,54.69,102321.92050373869,22.125,22.1411,22.0765,22.1048,102321.9205
2006-12-27 09:45:00,54.68,54.84,54.58,54.72,179981.63452708907,22.1007,22.1654,22.0603,22.1169,179981.6345
2006-12-27 09:50:00,54.73,54.85,54.7,54.72,146136.69159123706,22.1209,22.1694,22.1088,22.1169,146136.6916
2006-12-27 09:55:00,54.72,54.76,54.57,54.61,143381.87065459794,22.1169,22.133,22.0563,22.0724,143381.8707
2006-12-27 10:00:00,54.61,54.61,54.44,54.45,138265.774629411,22.0724,22.0724,22.0037,22.0078,138265.7746
2006-12-27 10:05:00,54.44,54.47,54.32,54.35,213039.4857667585,22.0037,22.0158,21.9552,21.9673,213039.4858
2006-12-27 10:10:00,54.34,54.38,54.28,54.28,128820.67427521972,21.9633,21.9795,21.939,21.939,128820.6743
2006-12-27 10:15:00,54.28,54.34,54.25,54.28,144168.96235078055,21.939,21.9633,21.9269,21.939,144168.9624
2006-12-27 10:20:00,54.28,54.31,54.21,54.27,147054.96523678344,21.939,21.9512,21.9107,21.935,147054.9652
2006-12-27 10:25:00,54.28,54.52,54.28,54.46,162927.9811097993,21.939,22.036,21.939,22.0118,162927.9811
2006-12-27 10:30:00,54.46,54.47,54.43,54.43,152433.4251606979,22.0118,22.0158,21.9997,21.9997,152433.4252
2006-12-27 10:35:00,54.44,54.47,54.43,54.47,142463.59700905156,22.0037,22.0158,21.9997,22.0158,142463.597
2006-12-27 10:40:00,54.46,54.52,54.44,54.48,155712.97389479209,22.0118,22.036,22.0037,22.0199,155712.9739
2006-12-27 10:45:00,54.49,54.5,54.34,54.43,202807.29371638465,22.0239,22.028,21.9633,21.9997,202807.2937
2006-12-27 10:50:00,54.43,54.45,54.37,54.45,110192.83746556472,21.9997,22.0078,21.9754,22.0078,110192.8375
2006-12-27 10:55:00,54.44,54.49,54.41,54.47,65459.79273252001,22.0037,22.0239,21.9916,22.0158,65459.7927
2006-12-27 11:00:00,54.47,54.52,54.47,54.5,127771.2186803096,22.0158,22.036,22.0158,22.028,127771.2187
2006-12-27 11:05:00,54.5,54.61,54.5,54.61,129476.58402203856,22.028,22.0724,22.028,22.0724,129476.584
2006-12-27 11:10:00,54.61,54.63,54.5,54.56,135117.40784468057,22.0724,22.0805,22.028,22.0522,135117.4078
2006-12-27 11:15:00,54.56,54.62,54.52,54.62,105863.8331365604,22.0522,22.0765,22.036,22.0765,105863.8331
2006-12-27 11:20:00,54.62,54.65,54.6,54.62,86055.35878263152,22.0765,22.0886,22.0684,22.0765,86055.3588
2006-12-27 11:25:00,54.63,54.65,54.61,54.63,74773.7111373475,22.0805,22.0886,22.0724,22.0805,74773.7111
2006-12-27 11:30:00,54.64,54.7,54.57,54.6,147579.6930342385,22.0845,22.1088,22.0563,22.0684,147579.693
2006-12-27 11:35:00,54.63,54.66,54.6,54.66,57195.32992260265,22.0805,22.0926,22.0684,22.0926,57195.3299
2006-12-27 11:40:00,54.66,54.75,54.62,54.75,70575.88875770694,22.0926,22.129,22.0765,22.129,70575.8888
2006-12-27 11:45:00,54.75,54.8,54.73,54.78,76479.07647907648,22.129,22.1492,22.1209,22.1411,76479.0765
2006-12-27 11:50:00,54.77,54.81,54.75,54.79,75823.16673225764,22.1371,22.1533,22.129,22.1452,75823.1667
2006-12-27 11:55:00,54.78,54.78,54.7,54.74,64672.7010363374,22.1411,22.1411,22.1088,22.125,64672.701
2006-12-27 12:00:00,54.74,54.77,54.73,54.77,33451.39708776073,22.125,22.1371,22.1209,22.1371,33451.3971
2006-12-27 12:05:00,54.77,54.84,54.77,54.82,51948.05194805195,22.1371,22.1654,22.1371,22.1573,51948.0519
2006-12-27 12:10:00,54.82,54.85,54.79,54.8,48143.77541650269,22.1573,22.1694,22.1452,22.1492,48143.7754
2006-12-27 12:15:00,54.81,54.83,54.77,54.82,48012.593467138926,22.1533,22.1613,22.1371,22.1573,48012.5935
2006-12-27 12:20:00,54.83,54.89,54.82,54.88,77659.71402335039,22.1613,22.1856,22.1573,22.1815,77659.714
2006-12-27 12:25:00,54.88,54.89,54.86,54.89,39748.13065722157,22.1815,22.1856,22.1735,22.1856,39748.1307
2006-12-27 12:30:00,54.89,54.92,54.86,54.88,65590.97468188377,22.1856,22.1977,22.1735,22.1815,65590.9747
2006-12-27 12:35:00,54.89,54.9,54.85,54.89,36599.763872491145,22.1856,22.1896,22.1694,22.1856,36599.7639
2006-12-27 12:40:00,54.89,54.91,54.87,54.87,29384.756657483933,22.1856,22.1937,22.1775,22.1775,29384.7567
2006-12-27 12:45:00,54.89,54.89,54.88,54.89,34500.85268267086,22.1856,22.1856,22.1815,22.1856,34500.8527
2006-12-27 12:50:00,54.89,54.89,54.82,54.89,69657.61511216057,22.1856,22.1856,22.1573,22.1856,69657.6151
2006-12-27 12:55:00,54.89,54.89,54.84,54.89,82251.08225108225,22.1856,22.1856,22.1654,22.1856,82251.0823
2006-12-27 13:00:00,54.89,54.89,54.82,54.82,35156.7624294897,22.1856,22.1856,22.1573,22.1573,35156.7624
2006-12-27 13:05:00,54.82,54.86,54.81,54.82,37386.85556867375,22.1573,22.1735,22.1533,22.1573,37386.8556
2006-12-27 13:10:00,54.82,54.83,54.78,54.79,42896.49744195199,22.1573,22.1613,22.1411,22.1452,42896.4974
2006-12-27 13:15:00,54.79,54.81,54.75,54.78,58507.149416240325,22.1452,22.1533,22.129,22.1411,58507.1494
2006-12-27 13:20:00,54.78,54.82,54.76,54.82,76479.07647907648,22.1411,22.1573,22.133,22.1573,76479.0765
2006-12-27 13:25:00,54.82,54.86,54.81,54.85,33057.85123966942,22.1573,22.1735,22.1533,22.1694,33057.8512
2006-12-27 13:30:00,54.85,54.86,54.84,54.86,18234.29096156369,22.1694,22.1735,22.1654,22.1735,18234.291
2006-12-27 13:35:00,54.86,54.86,54.8,54.81,118457.30027548208,22.1735,22.1735,22.1492,22.1533,118457.3003
2006-12-27 13:40:00,54.81,54.81,54.78,54.79,57457.69382133018,22.1533,22.1533,22.1411,22.1452,57457.6938
2006-12-27 13:45:00,54.79,54.82,54.79,54.82,104420.83169355895,22.1452,22.1573,22.1452,22.1573,104420.8317
2006-12-27 13:50:00,54.82,54.89,54.82,54.89,99698.28151646334,22.1573,22.1856,22.1573,22.1856,99698.2815
2006-12-27 13:55:00,54.9,54.91,54.86,54.91,120687.39341466616,22.1896,22.1937,22.1735,22.1937,120687.3934
2006-12-27 14:00:00,54.9,54.95,54.89,54.91,119900.30171848352,22.1896,22.2098,22.1856,22.1937,119900.3017
2006-12-27 14:05:00,54.92,54.96,54.9,54.92,96418.73278236914,22.1977,22.2139,22.1896,22.1977,96418.7328
2006-12-27 14:10:00,54.92,54.98,54.92,54.96,119637.937819756,22.1977,22.222,22.1977,22.2139,119637.9378
2006-12-27 14:15:00,54.96,54.99,54.91,54.93,139971.13997114,22.2139,22.226,22.1937,22.2018,139971.14
2006-12-27 14:20:00,54.93,54.93,54.78,54.85,87235.99632690543,22.2018,22.2018,22.1411,22.1694,87235.9963
2006-12-27 14:25:00,54.86,54.92,54.83,54.83,85005.90318772137,22.1735,22.1977,22.1613,22.1613,85005.9032
2006-12-27 14:30:00,54.85,54.88,54.81,54.82,40141.67650531287,22.1694,22.1815,22.1533,22.1573,40141.6765
2006-12-27 14:35:00,54.82,54.87,54.82,54.87,53522.23534041716,22.1573,22.1775,22.1573,22.1775,53522.2353
2006-12-27 14:40:00,54.87,54.9,54.86,54.89,41847.04184704185,22.1775,22.1896,22.1735,22.1856,41847.0418
2006-12-27 14:45:00,54.89,54.91,54.86,54.87,49455.59491014037,22.1856,22.1937,22.1735,22.1775,49455.5949
2006-12-27 14:50:00,54.87,54.93,54.86,54.89,84349.99344090253,22.1775,22.2018,22.1735,22.1856,84349.9934
2006-12-27 14:55:00,54.89,54.89,54.86,54.86,37386.85556867375,22.1856,22.1856,22.1735,22.1735,37386.8556
2006-12-27 15:00:00,54.87,54.89,54.85,54.89,104814.37754165028,22.1775,22.1856,22.1694,22.1856,104814.3775
2006-12-27 15:05:00,54.9,54.9,54.89,54.89,49062.04906204907,22.1896,22.1896,22.1856,22.1856,49062.0491
2006-12-27 15:10:00,54.89,54.89,54.88,54.89,77922.07792207792,22.1856,22.1856,22.1815,22.1856,77922.0779
2006-12-27 15:15:00,54.89,54.91,54.89,54.89,90909.09090909093,22.1856,22.1937,22.1856,22.1856,90909.0909
2006-12-27 15:20:00,54.89,54.94,54.89,54.92,129870.12987012988,22.1856,22.2058,22.1856,22.1977,129870.1299
2006-12-27 15:25:00,54.93,54.96,54.92,54.95,71887.70825134462,22.2018,22.2139,22.1977,22.2098,71887.7083
2006-12-27 15:30:00,54.96,55.02,54.92,54.95,179325.72478027025,22.2139,22.2381,22.1977,22.2098,179325.7248
2006-12-27 15:35:00,54.95,55.02,54.94,55.02,108618.65407319952,22.2098,22.2381,22.2058,22.2381,108618.6541
2006-12-27 15:40:00,55.02,55.02,54.98,55.01,129476.58402203856,22.2381,22.2381,22.222,22.2341,129476.584
2006-12-27 15:45:00,55.01,55.05,54.98,54.99,141938.8692115965,22.2341,22.2503,22.222,22.226,141938.8692
2006-12-27 15:50:00,54.99,55.02,54.98,55.02,172897.80926144563,22.226,22.2381,22.222,22.2381,172897.8093
2006-12-27 15:55:00,55.02,55.07,54.98,55.07,205824.4785517513,22.2381,22.2583,22.222,22.2583,205824.4786
2006-12-28 09:30:00,55.09,55.16,54.99,55.08,251869.3427784337,22.2664,22.2947,22.226,22.2624,251869.3428
2006-12-28 09:35:00,55.08,55.38,55.05,55.34,215269.57890594256,22.2624,22.3836,22.2503,22.3675,215269.5789
2006-12-28 09:40:00,55.35,55.38,55.12,55.29,183261.1832611833,22.3715,22.3836,22.2786,22.3473,183261.1833
2006-12-28 09:45:00,55.29,55.34,55.24,55.24,74117.80139052866,22.3473,22.3675,22.3271,22.3271,74117.8014
2006-12-28 09:50:00,55.24,55.25,55.06,55.12,149809.78617342253,22.3271,22.3311,22.2543,22.2786,149809.7862
2006-12-28 09:55:00,55.12,55.23,55.05,55.22,135117.40784468057,22.2786,22.323,22.2503,22.319,135117.4078
2006-12-28 10:00:00,55.23,55.31,55.09,55.14,115571.2973894792,22.323,22.3553,22.2664,22.2866,115571.2974
2006-12-28 10:05:00,55.12,55.21,55.06,55.18,129607.76597140236,22.2786,22.3149,22.2543,22.3028,129607.766
2006-12-28 10:10:00,55.17,55.22,55.1,55.21,65722.15663124755,22.2988,22.319,22.2705,22.3149,65722.1566
2006-12-28 10:15:00,55.22,55.25,55.11,55.17,104420.83169355895,22.319,22.3311,22.2745,22.2988,104420.8317
2006-12-28 10:20:00,55.19,55.21,55.11,55.11,104814.37754165028,22.3068,22.3149,22.2745,22.2745,104814.3775
2006-12-28 10:25:00,55.11,55.18,54.99,54.99,126197.03528794438,22.2745,22.3028,22.226,22.226,126197.0353
2006-12-28 10:30:00,54.99,55.37,54.96,55.31,457431.4574314575,22.226,22.3796,22.2139,22.3553,457431.4574
2006-12-28 10:35:00,55.31,55.42,55.19,55.23,304210.94057457696,22.3553,22.3998,22.3068,22.323,304210.9406
2006-12-28 10:40:00,55.24,55.27,55.08,55.18,253968.253968254,22.3271,22.3392,22.2624,22.3028,253968.254
2006-12-28 10:45:00,55.18,55.27,55.11,55.21,134723.8619965893,22.3028,22.3392,22.2745,22.3149,134723.862
2006-12-28 10:50:00,55.18,55.26,55.11,55.16,120687.39341466616,22.3028,22.3351,22.2745,22.2947,120687.3934
2006-12-28 10:55:00,55.15,55.18,55.08,55.11,68608.15951725043,22.2907,22.3028,22.2624,22.2745,68608.1595
2006-12-28 11:00:00,55.12,55.2,55.08,55.17,91958.54650400105,22.2786,22.3109,22.2624,22.2988,91958.5465
2006-12-28 11:05:00,55.17,55.24,55.14,55.18,130132.4937688574,22.2988,22.3271,22.2866,22.3028,130132.4938
2006-12-28 11:10:00,55.21,55.22,55.18,55.21,74904.89308671126,22.3149,22.319,22.3028,22.3149,74904.8931
2006-12-28 11:15:00,55.21,55.3,55.21,55.28,72937.16384625476,22.3149,22.3513,22.3149,22.3432,72937.1638
2006-12-28 11:20:00,55.27,55.38,55.26,55.37,125672.30749048931,22.3392,22.3836,22.3351,22.3796,125672.3075
2006-12-28 11:25:00,55.37,55.4,55.32,55.37,110586.38331365604,22.3796,22.3917,22.3594,22.3796,110586.3833
2006-12-28 11:30:00,55.37,55.5,55.37,55.46,205562.1146530237,22.3796,22.4321,22.3796,22.416,205562.1147
2006-12-28 11:35:00,55.46,55.53,55.43,55.46,108881.01797192708,22.416,22.4443,22.4038,22.416,108881.018
2006-12-28 11:40:00,55.46,55.46,55.34,55.4,119113.21002230092,22.416,22.416,22.3675,22.3917,119113.21
2006-12-28 11:45:00,55.4,55.43,55.35,55.41,101272.46490882857,22.3917,22.4038,22.3715,22.3958,101272.4649
2006-12-28 11:50:00,55.41,55.42,55.3,55.34,123311.0324019415,22.3958,22.3998,22.3513,22.3675,123311.0324
2006-12-28 11:55:00,55.35,55.4,55.3,55.36,73724.25554243736,22.3715,22.3917,22.3513,22.3756,73724.2555
2006-12-28 12:00:00,55.39,55.48,55.39,55.43,90646.72701036338,22.3877,22.4241,22.3877,22.4038,90646.727
2006-12-28 12:05:00,55.42,55.44,55.34,55.4,87367.17827626919,22.3998,22.4079,22.3675,22.3917,87367.1783
2006-12-28 12:10:00,55.4,55.41,55.37,55.37,32139.57759412305,22.3917,22.3958,22.3796,22.3796,32139.5776
2006-12-28 12:15:00,55.37,55.4,55.29,55.35,135510.95369277187,22.3796,22.3917,22.3473,22.3715,135510.9537
2006-12-28 12:20:00,55.34,55.38,55.29,55.34,82644.62809917355,22.3675,22.3836,22.3473,22.3675,82644.6281
2006-12-28 12:25:00,55.32,55.41,55.31,55.4,76347.89452971272,22.3594,22.3958,22.3553,22.3917,76347.8945
2006-12-28 12:30:00,55.4,55.41,55.39,55.39,44733.044733044735,22.3917,22.3958,22.3877,22.3877,44733.0447
2006-12-28 12:35:00,55.39,55.4,55.37,55.38,28335.30106257379,22.3877,22.3917,22.3796,22.3836,28335.3011
2006-12-28 12:40:00,55.4,55.4,55.33,55.33,75429.62088416635,22.3917,22.3917,22.3634,22.3634,75429.6209
2006-12-28 12:45:00,55.32,55.33,55.29,55.3,31090.121999212908,22.3594,22.3634,22.3473,22.3513,31090.122
2006-12-28 12:50:00,55.3,55.38,55.3,55.37,59294.24111242293,22.3513,22.3836,22.3513,22.3796,59294.2411
2006-12-28 12:55:00,55.37,55.37,55.31,55.32,49324.4129607766,22.3796,22.3796,22.3553,22.3594,49324.413
2006-12-28 13:00:00,55.33,55.34,55.27,55.27,52341.59779614325,22.3634,22.3675,22.3392,22.3392,52341.5978
2006-12-28 13:05:00,55.27,55.31,55.26,55.31,45651.31837859111,22.3392,22.3553,22.3351,22.3553,45651.3184
2006-12-28 13:10:00,55.3,55.3,55.22,55.24,48537.32126459399,22.3513,22.3513,22.319,22.3271,48537.3213
2006-12-28 13:15:00,55.24,55.26,55.21,55.21,35419.12632821724,22.3271,22.3351,22.3149,22.3149,35419.1263
2006-12-28 13:20:00,55.21,55.26,55.21,55.26,29909.484454939,22.3149,22.3351,22.3149,22.3351,29909.4845
2006-12-28 13:25:00,55.27,55.29,55.24,55.27,33189.03318903319,22.3392,22.3473,22.3271,22.3392,33189.0332
2006-12-28 13:30:00,55.27,55.37,55.27,55.34,55752.32847960121,22.3392,22.3796,22.3392,22.3675,55752.3285
2006-12-28 13:35:00,55.33,55.36,55.31,55.33,38436.31116358389,22.3634,22.3756,22.3553,22.3634,38436.3112
2006-12-28 13:40:00,55.33,55.34,55.31,55.34,22694.477239931784,22.3634,22.3675,22.3553,22.3675,22694.4772
2006-12-28 13:45:00,55.34,55.34,55.27,55.29,79102.71546635183,22.3675,22.3675,22.3392,22.3473,79102.7155
2006-12-28 13:50:00,55.28,55.31,55.26,55.31,36599.763872491145,22.3432,22.3553,22.3351,22.3553,36599.7639
2006-12-28 13:55:00,55.31,55.34,55.31,55.34,25974.02597402597,22.3553,22.3675,22.3553,22.3675,25974.026
2006-12-28 14:00:00,55.34,55.42,55.34,55.42,68345.7956185229,22.3675,22.3998,22.3675,22.3998,68345.7956
2006-12-28 14:05:00,55.42,55.43,55.4,55.4,35812.672176308544,22.3998,22.4038,22.3917,22.3917,35812.6722
2006-12-28 14:10:00,55.41,55.48,55.4,55.48,77659.71402335039,22.3958,22.4241,22.3917,22.4241,77659.714
2006-12-28 14:15:00,55.48,55.57,55.46,55.53,116227.20713629804,22.4241,22.4604,22.416,22.4443,116227.2071
2006-12-28 14:20:00,55.53,55.56,55.5,55.56,107700.38042765316,22.4443,22.4564,22.4321,22.4564,107700.3804
2006-12-28 14:25:00,55.55,55.61,55.54,55.55,118850.8461235734,22.4524,22.4766,22.4483,22.4524,118850.8461
2006-12-28 14:30:00,55.55,55.64,55.55,55.64,94319.82159254886,22.4524,22.4887,22.4524,22.4887,94319.8216
2006-12-28 14:35:00,55.63,55.65,55.59,55.61,84087.629542175,22.4847,22.4928,22.4685,22.4766,84087.6295
2006-12-28 14:40:00,55.59,55.62,55.54,55.59,88154.26997245179,22.4685,22.4806,22.4483,22.4685,88154.27
2006-12-28 14:45:00,55.59,55.62,55.59,55.6,45257.7725304998,22.4685,22.4806,22.4685,22.4726,45257.7725
2006-12-28 14:50:00,55.61,55.63,55.6,55.63,45520.13642922734,22.4766,22.4847,22.4726,22.4847,45520.1364
2006-12-28 14:55:00,55.63,55.63,55.61,55.63,33582.579037124495,22.4847,22.4847,22.4766,22.4847,33582.579
2006-12-28 15:00:00,55.63,55.69,55.63,55.65,162140.88941361668,22.4847,22.5089,22.4847,22.4928,162140.8894
2006-12-28 15:05:00,55.65,55.74,55.64,55.73,97337.00642791552,22.4928,22.5291,22.4887,22.5251,97337.0064
2006-12-28 15:10:00,55.74,55.75,55.71,55.74,93532.72989636626,22.5291,22.5332,22.517,22.5291,93532.7299
2006-12-28 15:15:00,55.73,55.74,55.67,55.71,84874.72123835761,22.5251,22.5291,22.5009,22.517,84874.7212
2006-12-28 15:20:00,55.72,55.73,55.64,55.67,93270.36599763871,22.5211,22.5251,22.4887,22.5009,93270.366
2006-12-28 15:25:00,55.69,55.69,55.65,55.66,134855.04394595305,22.5089,22.5089,22.4928,22.4968,134855.0439
2006-12-28 15:30:00,55.66,55.72,55.61,55.62,132231.40495867768,22.4968,22.5211,22.4766,22.4806,132231.405
2006-12-28 15:35:00,55.62,55.66,55.6,55.62,83038.17394726486,22.4806,22.4968,22.4726,22.4806,83038.1739
2006-12-28 15:40:00,55.62,55.63,55.56,55.58,213039.4857667585,22.4806,22.4847,22.4564,22.4645,213039.4858
2006-12-28 15:45:00,55.57,55.58,55.44,55.48,353010.62573789846,22.4604,22.4645,22.4079,22.4241,353010.6257
2006-12-28 15:50:00,55.47,55.54,55.46,55.46,406532.8610783157,22.42,22.4483,22.416,22.416,406532.8611
2006-12-28 15:55:00,55.46,55.48,55.37,55.43,395382.3953823954,22.416,22.4241,22.3796,22.4038,395382.3954
2006-12-29 09:30:00,55.19,55.26,55.1,55.14,205562.1146530237,22.3068,22.3351,22.2705,22.2866,205562.1147
2006-12-29 09:35:00,55.15,55.39,55.12,55.39,152564.60711006165,22.2907,22.3877,22.2786,22.3877,152564.6071
2006-12-29 09:40:00,55.39,55.45,55.28,55.4,118326.11832611832,22.3877,22.4119,22.3432,22.3917,118326.1183
2006-12-29 09:45:00,55.4,55.41,55.26,55.3,170798.89807162536,22.3917,22.3958,22.3351,22.3513,170798.8981
2006-12-29 09:50:00,55.3,55.42,55.28,55.3,119900.30171848352,22.3513,22.3998,22.3432,22.3513,119900.3017
2006-12-29 09:55:00,55.3,55.34,55.3,55.34,80808.0808080808,22.3513,22.3675,22.3513,22.3675,80808.0808
2006-12-29 10:00:00,55.34,55.4,55.3,55.37,143381.87065459794,22.3675,22.3917,22.3513,22.3796,143381.8707
2006-12-29 10:05:00,55.37,55.38,55.3,55.37,88941.3616686344,22.3796,22.3836,22.3513,22.3796,88941.3617
2006-12-29 10:10:00,55.37,55.39,55.33,55.35,79627.4432638069,22.3796,22.3877,22.3634,22.3715,79627.4433
2006-12-29 10:15:00,55.34,55.35,55.3,55.35,47881.41151777516,22.3675,22.3715,22.3513,22.3715,47881.4115
2006-12-29 10:20:00,55.35,55.35,55.28,55.29,68739.34146661419,22.3715,22.3715,22.3432,22.3473,68739.3415
2006-12-29 10:25:00,55.3,55.34,55.28,55.34,100223.0093139184,22.3513,22.3675,22.3432,22.3675,100223.0093
2006-12-29 10:30:00,55.34,55.34,55.15,55.21,235340.41715859892,22.3675,22.3675,22.2907,22.3149,235340.4172
2006-12-29 10:35:00,55.21,55.23,55.09,55.12,132887.31470549654,22.3149,22.323,22.2664,22.2786,132887.3147
2006-12-29 10:40:00,55.12,55.14,54.98,55.02,150465.6959202414,22.2786,22.2866,22.222,22.2381,150465.6959
2006-12-29 10:45:00,55.02,55.15,54.98,55.14,115308.93349075167,22.2381,22.2907,22.222,22.2866,115308.9335
2006-12-29 10:50:00,55.14,55.14,55.06,55.11,135510.95369277187,22.2866,22.2866,22.2543,22.2745,135510.9537
2006-12-29 10:55:00,55.11,55.24,55.09,55.19,145743.14574314575,22.2745,22.3271,22.2664,22.3068,145743.1457
2006-12-29 11:00:00,55.18,55.24,55.13,55.14,93926.27574445755,22.3028,22.3271,22.2826,22.2866,93926.2757
2006-12-29 11:05:00,55.13,55.16,55.0,55.04,65197.42883379247,22.2826,22.2947,22.2301,22.2462,65197.4288
2006-12-29 11:10:00,55.05,55.11,54.98,55.0,65459.79273252001,22.2503,22.2745,22.222,22.2301,65459.7927
2006-12-29 11:15:00,55.0,55.11,54.96,55.1,64410.337137609866,22.2301,22.2745,22.2139,22.2705,64410.3371
2006-12-29 11:20:00,55.09,55.11,55.03,55.03,51685.68804932442,22.2664,22.2745,22.2422,22.2422,51685.688
2006-12-29 11:25:00,55.03,55.05,54.99,55.05,49980.32270759544,22.2422,22.2503,22.226,22.2503,49980.3227
2006-12-29 11:30:00,55.05,55.11,55.05,55.11,36599.763872491145,22.2503,22.2745,22.2503,22.2745,36599.7639
2006-12-29 11:35:00,55.11,55.11,55.04,55.04,53522.23534041716,22.2745,22.2745,22.2462,22.2462,53522.2353
2006-12-29 11:40:00,55.03,55.08,55.0,55.08,40797.58625213171,22.2422,22.2624,22.2301,22.2624,40797.5863
2006-12-29 11:45:00,55.08,55.15,55.07,55.11,68739.34146661419,22.2624,22.2907,22.2583,22.2745,68739.3415
2006-12-29 11:50:00,55.12,55.12,55.05,55.11,40010.4945559491,22.2786,22.2786,22.2503,22.2745,40010.4946
2006-12-29 11:55:00,55.11,55.12,55.1,55.11,48930.86711268529,22.2745,22.2786,22.2705,22.2745,48930.8671
2006-12-29 12:00:00,55.1,55.17,55.09,55.11,68870.52341597796,22.2705,22.2988,22.2664,22.2745,68870.5234
2006-12-29 12:05:00,55.1,55.17,55.09,55.17,133543.22445231536,22.2705,22.2988,22.2664,22.2988,133543.2245
2006-12-29 12:10:00,55.16,55.18,55.15,55.16,37255.67361930999,22.2947,22.3028,22.2907,22.2947,37255.6736
2006-12-29 12:15:00,55.15,55.2,55.14,55.19,66509.24832743015,22.2907,22.3109,22.2866,22.3068,66509.2483
2006-12-29 12:20:00,55.19,55.2,55.17,55.2,26629.935720844813,22.3068,22.3109,22.2988,22.3109,26629.9357
2006-12-29 12:25:00,55.19,55.19,55.1,55.1,44208.31693558966,22.3068,22.3068,22.2705,22.2705,44208.3169
2006-12-29 12:30:00,55.11,55.12,55.09,55.11,42371.76964449692,22.2745,22.2786,22.2664,22.2745,42371.7696
2006-12-29 12:35:00,55.11,55.14,55.11,55.13,39223.402859766495,22.2745,22.2866,22.2745,22.2826,39223.4029
2006-12-29 12:40:00,55.13,55.14,55.11,55.12,54702.87288469107,22.2826,22.2866,22.2745,22.2786,54702.8729
2006-12-29 12:45:00,55.12,55.15,55.11,55.14,46569.59202413748,22.2786,22.2907,22.2745,22.2866,46569.592
2006-12-29 12:50:00,55.13,55.15,55.11,55.12,51554.50609996065,22.2826,22.2907,22.2745,22.2786,51554.5061
2006-12-29 12:55:00,55.11,55.19,55.11,55.19,60737.242555424375,22.2745,22.3068,22.2745,22.3068,60737.2426
2006-12-29 13:00:00,55.18,55.25,55.18,55.25,83956.44759281124,22.3028,22.3311,22.3028,22.3311,83956.4476
2006-12-29 13:05:00,55.25,55.28,55.23,55.27,44077.13498622589,22.3311,22.3432,22.323,22.3392,44077.135
2006-12-29 13:10:00,55.28,55.3,55.27,55.3,44470.6808343172,22.3432,22.3513,22.3392,22.3513,44470.6808
2006-12-29 13:15:00,55.29,55.3,55.23,55.24,47487.86566968385,22.3473,22.3513,22.323,22.3271,47487.8657
2006-12-29 13:20:00,55.24,55.25,55.21,55.22,64279.1551882461,22.3271,22.3311,22.3149,22.319,64279.1552
2006-12-29 13:25:00,55.22,55.24,55.21,55.21,22432.11334120425,22.319,22.3271,22.3149,22.3149,22432.1133
2006-12-29 13:30:00,55.21,55.24,55.21,55.22,32008.395644759283,22.3149,22.3271,22.3149,22.319,32008.3956
2006-12-29 13:35:00,55.22,55.24,55.21,55.24,26367.57182211728,22.319,22.3271,22.3149,22.3271,26367.5718
2006-12-29 13:40:00,55.24,55.34,55.24,55.3,74248.98333989244,22.3271,22.3675,22.3271,22.3513,74248.9833
2006-12-29 13:45:00,55.31,55.34,55.28,55.32,58113.60356814903,22.3553,22.3675,22.3432,22.3594,58113.6036
2006-12-29 13:50:00,55.32,55.37,55.31,55.32,36599.763872491145,22.3594,22.3796,22.3553,22.3594,36599.7639
2006-12-29 13:55:00,55.32,55.33,55.27,55.27,43814.77108749836,22.3594,22.3634,22.3392,22.3392,43814.7711
2006-12-29 14:00:00,55.27,55.31,55.24,55.31,38305.12921422013,22.3392,22.3553,22.3271,22.3553,38305.1292
2006-12-29 14:05:00,55.31,55.32,55.3,55.31,23875.114784205693,22.3553,22.3594,22.3513,22.3553,23875.1148
2006-12-29 14:10:00,55.31,55.33,55.27,55.29,54965.2367834186,22.3553,22.3634,22.3392,22.3473,54965.2368
2006-12-29 14:15:00,55.28,55.32,55.27,55.28,44864.2266824085,22.3432,22.3594,22.3392,22.3432,44864.2267
2006-12-29 14:20:00,55.28,55.32,55.27,55.27,48406.13931523023,22.3432,22.3594,22.3392,22.3392,48406.1393
2006-12-29 14:25:00,55.27,55.27,55.21,55.22,59163.059163059166,22.3392,22.3392,22.3149,22.319,59163.0592
2006-12-29 14:30:00,55.22,55.25,55.18,55.24,43421.22523940706,22.319,22.3311,22.3028,22.3271,43421.2252
2006-12-29 14:35:00,55.24,55.3,55.24,55.29,32795.48734094189,22.3271,22.3513,22.3271,22.3473,32795.4873
2006-12-29 14:40:00,55.28,55.29,55.23,55.25,35419.12632821724,22.3432,22.3473,22.323,22.3311,35419.1263
2006-12-29 14:45:00,55.25,55.28,55.21,55.28,46569.59202413748,22.3311,22.3432,22.3149,22.3432,46569.592
2006-12-29 14:50:00,55.28,55.29,55.23,55.26,111242.29306047488,22.3432,22.3473,22.323,22.3351,111242.2931
2006-12-29 14:55:00,55.26,55.29,55.24,55.29,29515.9386068477,22.3351,22.3473,22.3271,22.3473,29515.9386
2006-12-29 15:00:00,55.29,55.3,55.22,55.23,92876.82014954742,22.3473,22.3513,22.319,22.323,92876.8201
2006-12-29 15:05:00,55.23,55.24,55.14,55.19,192837.4655647383,22.323,22.3271,22.2866,22.3068,192837.4656
2006-12-29 15:10:00,55.19,55.21,55.13,55.14,113078.84035156763,22.3068,22.3149,22.2826,22.2866,113078.8404
2006-12-29 15:15:00,55.13,55.14,55.05,55.08,170798.89807162536,22.2826,22.2866,22.2503,22.2624,170798.8981
2006-12-29 15:20:00,55.08,55.08,54.89,54.94,262232.7167781713,22.2624,22.2624,22.1856,22.2058,262232.7168
2006-12-29 15:25:00,54.93,54.95,54.71,54.73,397612.4885215794,22.2018,22.2098,22.1128,22.1209,397612.4885
2006-12-29 15:30:00,54.73,54.8,54.7,54.73,383444.8379902925,22.1209,22.1492,22.1088,22.1209,383444.838
2006-12-29 15:35:00,54.72,54.78,54.64,54.66,379115.8336612882,22.1169,22.1411,22.0845,22.0926,379115.8337
2006-12-29 15:40:00,54.64,54.82,54.64,54.81,312606.5853338581,22.0845,22.1573,22.0845,22.1533,312606.5853
2006-12-29 15:45:00,54.81,54.86,54.79,54.81,303817.39472648565,22.1533,22.1735,22.1452,22.1533,303817.3947
2006-12-29 15:50:00,54.8,54.88,54.79,54.86,375442.7390791027,22.1492,22.1815,22.1452,22.1735,375442.7391
2006-12-29 15:55:00,54.85,54.89,54.73,54.73,615636.8883641611,22.1694,22.1856,22.1209,22.1209,615636.8884
2007-01-03 09:30:00,54.35,54.5,54.33,54.33,9576.282303555032,21.9673,22.028,21.9592,21.9592,9576.2823
2007-01-03 09:35:00,54.32,54.32,53.93,54.02,900039.3545848092,21.9552,21.9552,21.7976,21.834,900039.3546
2007-01-03 09:40:00,54.03,54.26,53.78,53.86,479994.75272202544,21.838,21.931,21.7369,21.7693,479994.7527
2007-01-03 09:45:00,53.86,53.98,53.74,53.77,330972.0582447855,21.7693,21.8178,21.7208,21.7329,330972.0582
2007-01-03 09:50:00,53.77,53.87,53.54,53.57,437360.619178801,21.7329,21.7733,21.6399,21.6521,437360.6192
2007-01-03 09:55:00,53.57,53.64,53.45,53.55,497835.4978354978,21.6521,21.6804,21.6036,21.644,497835.4978
2007-01-03 10:00:00,53.55,53.59,53.43,53.5,438803.62062180246,21.644,21.6602,21.5955,21.6238,438803.6206
2007-01-03 10:05:00,53.51,53.54,53.13,53.15,631247.5403384494,21.6278,21.6399,21.4742,21.4823,631247.5403
2007-01-03 10:10:00,53.15,53.28,52.99,53.28,547422.274695002,21.4823,21.5349,21.4176,21.5349,547422.2747
2007-01-03 10:15:00,53.28,53.5,53.19,53.46,532861.0783156238,21.5349,21.6238,21.4985,21.6076,532861.0783
2007-01-03 10:20:00,53.47,53.51,53.42,53.48,362849.271940181,21.6117,21.6278,21.5914,21.6157,362849.2719
2007-01-03 10:25:00,53.5,53.57,53.47,53.49,344352.6170798898,21.6238,21.6521,21.6117,21.6197,344352.6171
2007-01-03 10:30:00,53.5,53.54,53.31,53.32,356421.35642135644,21.6238,21.6399,21.547,21.551,356421.3564
2007-01-03 10:35:00,53.32,53.35,52.52,53.31,558179.1945428309,21.551,21.5631,21.2277,21.547,558179.1945
2007-01-03 10:40:00,53.31,53.36,53.29,53.34,224452.31536140628,21.547,21.5672,21.5389,21.5591,224452.3154
2007-01-03 10:45:00,53.34,53.36,53.28,53.28,233110.32401941493,21.5591,21.5672,21.5349,21.5349,233110.324
2007-01-03 10:50:00,53.29,53.31,53.13,53.13,340023.6127508855,21.5389,21.547,21.4742,21.4742,340023.6128
2007-01-03 10:55:00,53.12,53.79,53.02,53.05,310245.31024531025,21.4702,21.741,21.4298,21.4419,310245.3102
2007-01-03 11:00:00,53.05,53.08,52.98,53.06,400236.1275088548,21.4419,21.454,21.4136,21.4459,400236.1275
2007-01-03 11:05:00,53.06,53.12,52.93,52.95,453758.362849272,21.4459,21.4702,21.3934,21.4015,453758.3628
2007-01-03 11:10:00,52.95,52.96,52.88,52.9,274695.00196772924,21.4015,21.4055,21.3732,21.3813,274695.002
2007-01-03 11:15:00,52.9,52.91,52.48,52.5,691328.873147055,21.3813,21.3853,21.2115,21.2196,691328.8731
2007-01-03 11:20:00,52.48,52.75,52.48,52.71,457169.0935327299,21.2115,21.3206,21.2115,21.3045,457169.0935
2007-01-03 11:25:00,52.71,52.76,52.69,52.7,309720.5824478552,21.3045,21.3247,21.2964,21.3004,309720.5824
2007-01-03 11:30:00,52.71,52.85,52.67,52.8,285714.28571428574,21.3045,21.3611,21.2883,21.3408,285714.2857
2007-01-03 11:35:00,52.8,52.97,52.8,52.96,273383.1824740916,21.3408,21.4096,21.3408,21.4055,273383.1825
2007-01-03 11:40:00,52.96,53.01,52.9,52.91,280204.6438410075,21.4055,21.4257,21.3813,21.3853,280204.6438
2007-01-03 11:45:00,52.92,52.93,52.84,52.9,200708.38252656435,21.3894,21.3934,21.357,21.3813,200708.3825
2007-01-03 11:50:00,52.9,52.98,52.89,52.97,120031.48366784732,21.3813,21.4136,21.3772,21.4096,120031.4837
2007-01-03 11:55:00,52.96,53.0,52.93,52.94,113078.84035156763,21.4055,21.4217,21.3934,21.3974,113078.8404
2007-01-03 12:00:00,52.94,52.96,52.9,52.96,118982.02807293716,21.3974,21.4055,21.3813,21.4055,118982.0281
2007-01-03 12:05:00,52.96,52.96,52.88,52.93,225370.58900695265,21.4055,21.4055,21.3732,21.3934,225370.589
2007-01-03 12:10:00,52.93,52.95,52.89,52.95,112816.4764528401,21.3934,21.4015,21.3772,21.4015,112816.4765
2007-01-03 12:15:00,52.94,52.96,52.79,52.84,188639.64318509767,21.3974,21.4055,21.3368,21.357,188639.6432
2007-01-03 12:20:00,52.84,52.88,52.75,52.75,186934.2778433688,21.357,21.3732,21.3206,21.3206,186934.2778
2007-01-03 12:25:00,52.75,52.76,52.67,52.75,220254.4929817657,21.3206,21.3247,21.2883,21.3206,220254.493
2007-01-03 12:30:00,52.75,52.85,52.71,52.82,342909.6156368884,21.3206,21.3611,21.3045,21.3489,342909.6156
2007-01-03 12:35:00,52.82,52.84,52.8,52.82,152564.60711006165,21.3489,21.357,21.3408,21.3489,152564.6071
2007-01-03 12:40:00,52.81,52.85,52.8,52.82,208316.93558966287,21.3449,21.3611,21.3408,21.3489,208316.9356
2007-01-03 12:45:00,52.82,52.83,52.77,52.82,123442.21435130526,21.3489,21.353,21.3287,21.3489,123442.2144
2007-01-03 12:50:00,52.82,52.84,52.81,52.84,145743.14574314575,21.3489,21.357,21.3449,21.357,145743.1457
2007-01-03 12:55:00,52.84,52.9,52.84,52.89,128295.94647776466,21.357,21.3813,21.357,21.3772,128295.9465
2007-01-03 13:00:00,52.89,52.98,52.87,52.9,260002.62363898728,21.3772,21.4136,21.3691,21.3813,260002.6236
2007-01-03 13:05:00,52.9,52.91,52.84,52.87,249639.24963924964,21.3813,21.3853,21.357,21.3691,249639.2496
2007-01-03 13:10:00,52.86,52.87,52.83,52.85,109799.29161747344,21.3651,21.3691,21.353,21.3611,109799.2916
2007-01-03 13:15:00,52.86,52.86,52.74,52.74,181949.3637675456,21.3651,21.3651,21.3166,21.3166,181949.3638
2007-01-03 13:20:00,52.74,52.81,52.72,52.79,192312.7377672832,21.3166,21.3449,21.3085,21.3368,192312.7378
2007-01-03 13:25:00,52.79,52.8,52.69,52.75,187327.82369146007,21.3368,21.3408,21.2964,21.3206,187327.8237
2007-01-03 13:30:00,52.75,52.75,52.65,52.7,191000.9182736456,21.3206,21.3206,21.2802,21.3004,191000.9183
2007-01-03 13:35:00,52.71,52.71,52.6,52.6,257378.984651712,21.3045,21.3045,21.26,21.26,257378.9847
2007-01-03 13:40:00,52.61,52.62,52.52,52.55,289649.7441951988,21.2641,21.2681,21.2277,21.2398,289649.7442
2007-01-03 13:45:00,52.56,52.56,52.52,52.55,169880.62442607898,21.2438,21.2438,21.2277,21.2398,169880.6244
2007-01-03 13:50:00,52.55,52.57,52.48,52.49,249901.6135379772,21.2398,21.2479,21.2115,21.2156,249901.6135
2007-01-03 13:55:00,52.48,52.49,52.42,52.48,246622.064803883,21.2115,21.2156,21.1873,21.2115,246622.0648
2007-01-03 14:00:00,52.48,52.53,52.2,52.25,503345.1397087761,21.2115,21.2317,21.0983,21.1185,503345.1397
2007-01-03 14:05:00,52.24,52.31,52.1,52.15,331103.2401941493,21.1145,21.1428,21.0579,21.0781,331103.2402
2007-01-03 14:10:00,52.19,52.2,51.9,52.03,353272.98963662604,21.0943,21.0983,20.9771,21.0296,353272.9896
2007-01-03 14:15:00,52.05,52.28,52.02,52.28,390135.1174078447,21.0377,21.1307,21.0256,21.1307,390135.1174
2007-01-03 14:20:00,52.23,52.4,52.23,52.3,262757.4445756264,21.1105,21.1792,21.1105,21.1388,262757.4446
2007-01-03 14:25:00,52.33,52.49,50.82,52.44,431850.9773055228,21.1509,21.2156,20.5406,21.1953,431850.9773
2007-01-03 14:30:00,52.44,52.45,52.35,52.41,215531.94280467008,21.1953,21.1994,21.159,21.1832,215531.9428
2007-01-03 14:35:00,52.39,52.41,52.26,52.35,378591.1058638332,21.1751,21.1832,21.1226,21.159,378591.1059
2007-01-03 14:40:00,52.35,52.35,52.19,52.2,226551.22655122657,21.159,21.159,21.0943,21.0983,226551.2266
2007-01-03 14:45:00,52.19,52.19,51.99,52.03,427521.9729765185,21.0943,21.0943,21.0135,21.0296,427521.973
2007-01-03 14:50:00,52.03,52.12,51.95,51.95,358520.2676111767,21.0296,21.066,20.9973,20.9973,358520.2676
2007-01-03 14:55:00,51.95,51.96,51.81,51.84,499934.4090253181,20.9973,21.0013,20.9407,20.9528,499934.409
2007-01-03 15:00:00,51.84,51.88,51.76,51.87,254230.6178669815,20.9528,20.969,20.9205,20.965,254230.6179
2007-01-03 15:05:00,51.87,51.96,51.8,51.84,391971.66469893744,20.965,21.0013,20.9367,20.9528,391971.6647
2007-01-03 15:10:00,51.84,51.92,51.81,51.88,303948.5766758494,20.9528,20.9852,20.9407,20.969,303948.5767
2007-01-03 15:15:00,51.91,51.91,51.81,51.87,220516.8568804933,20.9811,20.9811,20.9407,20.965,220516.8569
2007-01-03 15:20:00,51.87,51.94,51.84,51.93,335038.69867506233,20.965,20.9933,20.9528,20.9892,335038.6987
2007-01-03 15:25:00,51.92,52.01,51.91,51.91,415846.7794831431,20.9852,21.0215,20.9811,20.9811,415846.7795
2007-01-03 15:30:00,51.91,51.98,51.89,51.89,309458.21854912763,20.9811,21.0094,20.973,20.973,309458.2185
2007-01-03 15:35:00,51.91,51.98,51.9,51.93,290568.0178407451,20.9811,21.0094,20.9771,20.9892,290568.0178
2007-01-03 15:40:00,51.94,51.94,51.81,51.83,381608.29069919983,20.9933,20.9933,20.9407,20.9488,381608.2907
2007-01-03 15:45:00,51.84,51.93,51.8,51.91,520792.3389741572,20.9528,20.9892,20.9367,20.9811,520792.339
2007-01-03 15:50:00,51.91,52.05,51.91,52.0,611963.7937819756,20.9811,21.0377,20.9811,21.0175,611963.7938
2007-01-03 15:55:00,52.0,52.0,51.84,51.9,921946.7401285584,21.0175,21.0175,20.9528,20.9771,921946.7401
2007-01-04 09:30:00,51.15,51.44,50.78,50.86,51685.68804932442,20.6739,20.7912,20.5244,20.5567,51685.688
2007-01-04 09:35:00,50.85,50.94,50.58,50.65,1439984.2581660764,20.5527,20.5891,20.4436,20.4719,1439984.2582
2007-01-04 09:40:00,50.65,50.71,49.65,49.98,1487865.6696838515,20.4719,20.4961,20.0677,20.2011,1487865.6697
2007-01-04 09:45:00,49.98,50.31,49.85,50.08,1337531.155712974,20.2011,20.3344,20.1485,20.2415,1337531.1557
2007-01-04 09:50:00,50.08,50.38,50.04,50.33,1295684.113865932,20.2415,20.3627,20.2253,20.3425,1295684.1139
2007-01-04 09:55:00,50.34,50.46,50.22,50.46,732257.6413485504,20.3466,20.3951,20.2981,20.3951,732257.6413
2007-01-04 10:00:00,50.45,50.47,50.35,50.4,678866.5879574971,20.391,20.3991,20.3506,20.3708,678866.588
2007-01-04 10:05:00,50.4,50.47,50.31,50.37,662731.2081857537,20.3708,20.3991,20.3344,20.3587,662731.2082
2007-01-04 10:10:00,50.34,50.4,50.17,50.24,433425.160697888,20.3466,20.3708,20.2778,20.3061,433425.1607
2007-01-04 10:15:00,50.23,50.34,50.21,50.3,447199.2653810836,20.3021,20.3466,20.294,20.3304,447199.2654
2007-01-04 10:20:00,50.3,50.4,50.28,50.39,376885.7405221042,20.3304,20.3708,20.3223,20.3668,376885.7405
2007-01-04 10:25:00,50.4,50.55,50.39,50.5,621933.6219336219,20.3708,20.4314,20.3668,20.4112,621933.6219
2007-01-04 10:30:00,50.51,50.76,50.24,50.49,1020202.0202020202,20.4153,20.5163,20.3061,20.4072,1020202.0202
2007-01-04 10:35:00,50.5,50.58,50.4,50.49,523809.5238095239,20.4112,20.4436,20.3708,20.4072,523809.5238
2007-01-04 10:40:00,50.49,50.73,50.46,50.58,518299.8819362456,20.4072,20.5042,20.3951,20.4436,518299.8819
2007-01-04 10:45:00,50.57,50.62,50.24,50.43,588613.406795225,20.4395,20.4597,20.3061,20.3829,588613.4068
2007-01-04 10:50:00,50.42,50.57,50.32,50.5,884953.4304079759,20.3789,20.4395,20.3385,20.4112,884953.4304
2007-01-04 10:55:00,50.49,50.59,50.45,50.5,776465.9582841401,20.4072,20.4476,20.391,20.4112,776465.9583
2007-01-04 11:00:00,50.51,50.62,50.46,50.59,753115.5712973895,20.4153,20.4597,20.3951,20.4476,753115.5713
2007-01-04 11:05:00,50.59,50.65,50.49,50.49,556473.8292011019,20.4476,20.4719,20.4072,20.4072,556473.8292
2007-01-04 11:10:00,50.51,50.65,50.48,50.63,483405.4834054834,20.4153,20.4719,20.4031,20.4638,483405.4834
2007-01-04 11:15:00,50.63,50.72,50.58,50.66,620359.4385412567,20.4638,20.5001,20.4436,20.4759,620359.4385
2007-01-04 11:20:00,50.66,50.75,50.65,50.74,319428.046700774,20.4759,20.5123,20.4719,20.5082,319428.0467
2007-01-04 11:25:00,50.74,50.75,50.65,50.65,319428.046700774,20.5082,20.5123,20.4719,20.4719,319428.0467
2007-01-04 11:30:00,50.67,50.67,50.49,50.53,484192.5751016661,20.4799,20.4799,20.4072,20.4234,484192.5751
2007-01-04 11:35:00,50.52,50.62,50.52,50.6,267217.6308539945,20.4193,20.4597,20.4193,20.4516,267217.6309
2007-01-04 11:40:00,50.6,50.72,50.6,50.67,303686.21277712187,20.4516,20.5001,20.4516,20.4799,303686.2128
2007-01-04 11:45:00,50.68,50.71,50.64,50.65,189557.9168306441,20.484,20.4961,20.4678,20.4719,189557.9168
2007-01-04 11:50:00,50.65,50.72,50.64,50.7,191000.9182736456,20.4719,20.5001,20.4678,20.4921,191000.9183
2007-01-04 11:55:00,50.69,50.72,50.65,50.7,162272.07136298047,20.488,20.5001,20.4719,20.4921,162272.0714
2007-01-04 12:00:00,50.71,50.8,50.69,50.78,236127.5088547816,20.4961,20.5325,20.488,20.5244,236127.5089
2007-01-04 12:05:00,50.78,50.83,50.77,50.79,240325.33123442216,20.5244,20.5446,20.5204,20.5284,240325.3312
2007-01-04 12:10:00,50.79,50.81,50.62,50.65,447199.2653810836,20.5284,20.5365,20.4597,20.4719,447199.2654
2007-01-04 12:15:00,50.65,50.68,50.58,50.66,269316.5420438148,20.4719,20.484,20.4436,20.4759,269316.542
2007-01-04 12:20:00,50.66,50.68,50.59,50.67,134461.49809786174,20.4759,20.484,20.4476,20.4799,134461.4981
2007-01-04 12:25:00,50.66,50.71,50.65,50.7,139708.77607241244,20.4759,20.4961,20.4719,20.4921,139708.7761
2007-01-04 12:30:00,50.69,50.78,50.69,50.78,150203.33202151384,20.488,20.5244,20.488,20.5244,150203.332
2007-01-04 12:35:00,50.78,50.79,50.73,50.78,130919.58546504,20.5244,20.5284,20.5042,20.5244,130919.5855
2007-01-04 12:40:00,50.78,50.79,50.7,50.73,187196.64174209628,20.5244,20.5284,20.4921,20.5042,187196.6417
2007-01-04 12:45:00,50.73,50.73,50.68,50.69,245047.8814115178,20.5042,20.5042,20.484,20.488,245047.8814
2007-01-04 12:50:00,50.69,50.72,50.64,50.66,263282.1723730815,20.488,20.5001,20.4678,20.4759,263282.1724
2007-01-04 12:55:00,50.66,50.7,50.65,50.68,150465.6959202414,20.4759,20.4921,20.4719,20.484,150465.6959
2007-01-04 13:00:00,50.67,50.72,50.67,50.7,246097.337006428,20.4799,20.5001,20.4799,20.4921,246097.337
2007-01-04 13:05:00,50.7,50.74,50.64,50.64,272858.4546766365,20.4921,20.5082,20.4678,20.4678,272858.4547
2007-01-04 13:10:00,50.63,50.65,50.58,50.6,246097.337006428,20.4638,20.4719,20.4436,20.4516,246097.337
2007-01-04 13:15:00,50.6,50.61,50.49,50.49,288337.9247015611,20.4516,20.4557,20.4072,20.4072,288337.9247
2007-01-04 13:20:00,50.49,50.53,50.43,50.52,477633.47763347765,20.4072,20.4234,20.3829,20.4193,477633.4776
2007-01-04 13:25:00,50.52,50.52,50.34,50.5,589925.2262888626,20.4193,20.4193,20.3466,20.4112,589925.2263
2007-01-04 13:30:00,50.5,50.62,50.45,50.54,427784.336875246,20.4112,20.4597,20.391,20.4274,427784.3369
2007-01-04 13:35:00,50.53,50.59,50.5,50.59,269316.5420438148,20.4234,20.4476,20.4112,20.4476,269316.542
2007-01-04 13:40:00,50.59,50.65,50.55,50.64,203856.7493112948,20.4476,20.4719,20.4314,20.4678,203856.7493
2007-01-04 13:45:00,50.65,50.65,50.52,50.59,218024.39984258168,20.4719,20.4719,20.4193,20.4476,218024.3998
2007-01-04 13:50:00,50.59,50.69,50.58,50.63,267086.4489046307,20.4476,20.488,20.4436,20.4638,267086.4489
2007-01-04 13:55:00,50.62,50.71,50.59,50.64,199790.108881018,20.4597,20.4961,20.4476,20.4678,199790.1089
2007-01-04 14:00:00,50.64,50.69,50.59,50.59,216843.76229830776,20.4678,20.488,20.4476,20.4476,216843.7623
2007-01-04 14:05:00,50.59,50.66,50.59,50.64,220779.2207792208,20.4476,20.4759,20.4476,20.4678,220779.2208
2007-01-04 14:10:00,50.63,50.69,50.6,50.63,202413.7478682933,20.4638,20.488,20.4516,20.4638,202413.7479
2007-01-04 14:15:00,50.63,50.98,50.61,50.91,632165.8139839958,20.4638,20.6052,20.4557,20.5769,632165.814
2007-01-04 14:20:00,50.91,50.92,50.72,50.75,562770.5627705628,20.5769,20.581,20.5001,20.5123,562770.5628
2007-01-04 14:25:00,50.75,50.79,50.66,50.73,344614.9809786173,20.5123,20.5284,20.4759,20.5042,344614.981
2007-01-04 14:30:00,50.73,50.85,50.72,50.81,700118.0637544274,20.5042,20.5527,20.5001,20.5365,700118.0638
2007-01-04 14:35:00,50.81,50.84,50.7,50.7,311294.7658402204,20.5365,20.5487,20.4921,20.4921,311294.7658
2007-01-04 14:40:00,50.7,50.81,50.67,50.68,287419.6510560147,20.4921,20.5365,20.4799,20.484,287419.6511
2007-01-04 14:45:00,50.68,50.69,50.62,50.67,324937.68857405224,20.484,20.488,20.4597,20.4799,324937.6886
2007-01-04 14:50:00,50.67,50.73,50.6,50.62,421749.9672045127,20.4799,20.5042,20.4516,20.4597,421749.9672
2007-01-04 14:55:00,50.63,50.7,50.62,50.69,281647.64528400893,20.4638,20.4921,20.4597,20.488,281647.6453
2007-01-04 15:00:00,50.69,50.74,50.67,50.69,264856.3557654467,20.488,20.5082,20.4799,20.488,264856.3558
2007-01-04 15:05:00,50.69,50.73,50.67,50.69,307490.48930867115,20.488,20.5042,20.4799,20.488,307490.4893
2007-01-04 15:10:00,50.69,50.7,50.63,50.64,321789.3217893218,20.488,20.4921,20.4638,20.4678,321789.3218
2007-01-04 15:15:00,50.64,50.69,50.63,50.69,294109.93047356687,20.4678,20.488,20.4638,20.488,294109.9305
2007-01-04 15:20:00,50.68,50.69,50.53,50.57,316410.8618654073,20.484,20.488,20.4234,20.4395,316410.8619
2007-01-04 15:25:00,50.57,50.6,50.54,50.56,295552.9319165683,20.4395,20.4516,20.4274,20.4355,295552.9319
2007-01-04 15:30:00,50.57,50.62,50.55,50.6,361668.6343959071,20.4395,20.4597,20.4314,20.4516,361668.6344
2007-01-04 15:35:00,50.61,50.65,50.56,50.65,490882.85451921815,20.4557,20.4719,20.4355,20.4719,490882.8545
2007-01-04 15:40:00,50.65,50.72,50.63,50.69,687262.2327167782,20.4719,20.5001,20.4638,20.488,687262.2327
2007-01-04 15:45:00,50.69,50.7,50.54,50.55,504525.77725305,20.488,20.4921,20.4274,20.4314,504525.7773
2007-01-04 15:50:00,50.54,50.59,50.52,50.52,569067.2963400236,20.4274,20.4476,20.4193,20.4193,569067.2963
2007-01-04 15:55:00,50.51,50.52,50.31,50.42,1067427.5219729766,20.4153,20.4193,20.3344,20.3789,1067427.522
2007-01-05 09:30:00,50.85,50.85,50.37,50.62,680571.953299226,20.5527,20.5527,20.3587,20.4597,680571.9533
2007-01-05 09:35:00,50.62,50.75,50.48,50.53,316542.0438147711,20.4597,20.5123,20.4031,20.4234,316542.0438
2007-01-05 09:40:00,50.55,50.56,50.39,50.44,335169.88062442606,20.4314,20.4355,20.3668,20.387,335169.8806
2007-01-05 09:45:00,50.44,50.54,50.39,50.51,391184.5730027548,20.387,20.4274,20.3668,20.4153,391184.573
2007-01-05 09:50:00,50.51,50.69,50.46,50.65,316673.22576413484,20.4153,20.488,20.3951,20.4719,316673.2258
2007-01-05 09:55:00,50.65,50.68,50.59,50.62,289649.7441951988,20.4719,20.484,20.4476,20.4597,289649.7442
2007-01-05 10:00:00,50.62,50.64,50.46,50.49,307752.8532073987,20.4597,20.4678,20.3951,20.4072,307752.8532
2007-01-05 10:05:00,50.49,50.65,50.49,50.65,268398.2683982684,20.4072,20.4719,20.4072,20.4719,268398.2684
2007-01-05 10:10:00,50.66,50.88,50.64,50.88,325593.59832087107,20.4759,20.5648,20.4678,20.5648,325593.5983
2007-01-05 10:15:00,50.88,50.94,50.75,50.94,309589.4004984914,20.5648,20.5891,20.5123,20.5891,309589.4005
2007-01-05 10:20:00,50.94,50.96,50.85,50.93,331365.60409287683,20.5891,20.5972,20.5527,20.585,331365.6041
2007-01-05 10:25:00,50.94,51.07,50.94,51.01,518562.2458349731,20.5891,20.6416,20.5891,20.6174,518562.2458
2007-01-05 10:30:00,51.01,51.05,50.93,50.97,303555.03082775814,20.6174,20.6335,20.585,20.6012,303555.0308
2007-01-05 10:35:00,50.97,51.0,50.94,50.98,238751.14784205693,20.6012,20.6133,20.5891,20.6052,238751.1478
2007-01-05 10:40:00,50.99,51.14,50.94,51.06,626262.6262626263,20.6093,20.6699,20.5891,20.6376,626262.6263
2007-01-05 10:45:00,51.06,51.1,50.88,51.07,327036.5997638725,20.6376,20.6537,20.5648,20.6416,327036.5998
2007-01-05 10:50:00,51.07,51.14,50.84,50.85,358389.0856618129,20.6416,20.6699,20.5487,20.5527,358389.0857
2007-01-05 10:55:00,50.87,51.07,50.73,50.88,495998.9505444051,20.5608,20.6416,20.5042,20.5648,495998.9505
2007-01-05 11:00:00,50.88,50.91,50.84,50.87,361930.9982946347,20.5648,20.5769,20.5487,20.5608,361930.9983
2007-01-05 11:05:00,50.87,50.91,50.75,50.79,478420.5693296602,20.5608,20.5769,20.5123,20.5284,478420.5693
2007-01-05 11:10:00,50.82,50.87,50.72,50.84,259740.25974025976,20.5406,20.5608,20.5001,20.5487,259740.2597
2007-01-05 11:15:00,50.84,50.9,50.81,50.88,327954.87340941885,20.5487,20.5729,20.5365,20.5648,327954.8734
2007-01-05 11:20:00,50.88,50.88,50.82,50.84,185097.730552276,20.5648,20.5648,20.5406,20.5487,185097.7306
2007-01-05 11:25:00,50.83,50.84,50.68,50.7,409812.4098124098,20.5446,20.5487,20.484,20.4921,409812.4098
2007-01-05 11:30:00,50.71,50.78,50.65,50.66,350124.6228518956,20.4961,20.5244,20.4719,20.4759,350124.6229
2007-01-05 11:35:00,50.66,50.71,50.5,50.53,280204.6438410075,20.4759,20.4961,20.4112,20.4234,280204.6438
2007-01-05 11:40:00,50.53,50.69,50.5,50.61,295028.2041191132,20.4234,20.488,20.4112,20.4557,295028.2041
2007-01-05 11:45:00,50.61,50.78,50.51,50.73,317985.0452577725,20.4557,20.5244,20.4153,20.5042,317985.0453
2007-01-05 11:50:00,50.72,50.77,50.67,50.75,254624.1637150728,20.5001,20.5204,20.4799,20.5123,254624.1637
2007-01-05 11:55:00,50.75,50.87,50.72,50.86,185491.2764003673,20.5123,20.5608,20.5001,20.5567,185491.2764
2007-01-05 12:00:00,50.86,50.92,50.81,50.88,231404.958677686,20.5567,20.581,20.5365,20.5648,231404.9587
2007-01-05 12:05:00,50.88,50.88,50.81,50.88,139184.04827495737,20.5648,20.5648,20.5365,20.5648,139184.0483
2007-01-05 12:10:00,50.88,50.94,50.39,50.94,243342.5160697888,20.5648,20.5891,20.3668,20.5891,243342.5161
2007-01-05 12:15:00,50.94,50.96,50.85,50.93,161222.61576807033,20.5891,20.5972,20.5527,20.585,161222.6158
2007-01-05 12:20:00,50.93,50.94,50.81,50.82,207529.84389348025,20.585,20.5891,20.5365,20.5406,207529.8439
2007-01-05 12:25:00,50.81,50.88,50.79,50.83,165813.98399580218,20.5365,20.5648,20.5284,20.5446,165813.984
2007-01-05 12:30:00,50.84,50.88,50.8,50.87,191919.19191919192,20.5487,20.5648,20.5325,20.5608,191919.1919
2007-01-05 12:35:00,50.88,50.88,50.81,50.88,137216.31903450086,20.5648,20.5648,20.5365,20.5648,137216.319
2007-01-05 12:40:00,50.88,50.96,50.85,50.95,142201.233110324,20.5648,20.5972,20.5527,20.5931,142201.2331
2007-01-05 12:45:00,50.95,50.98,50.81,50.83,135642.13564213563,20.5931,20.6052,20.5365,20.5446,135642.1356
2007-01-05 12:50:00,50.84,50.92,50.83,50.85,120293.84756657484,20.5487,20.581,20.5446,20.5527,120293.8476
2007-01-05 12:55:00,50.85,50.86,50.81,50.85,135773.31759149942,20.5527,20.5567,20.5365,20.5527,135773.3176
2007-01-05 13:00:00,50.86,50.88,50.78,50.78,212121.21212121213,20.5567,20.5648,20.5244,20.5244,212121.2121
2007-01-05 13:05:00,50.78,50.85,50.75,50.76,195329.9226026499,20.5244,20.5527,20.5123,20.5163,195329.9226
2007-01-05 13:10:00,50.77,50.84,50.75,50.84,93532.72989636626,20.5204,20.5487,20.5123,20.5487,93532.7299
2007-01-05 13:15:00,50.84,50.85,50.8,50.85,102584.28440246622,20.5487,20.5527,20.5325,20.5527,102584.2844
2007-01-05 13:20:00,50.85,50.89,50.82,50.88,193886.92115964845,20.5527,20.5689,20.5406,20.5648,193886.9212
2007-01-05 13:25:00,50.88,50.92,50.87,50.91,200446.0186278368,20.5648,20.581,20.5608,20.5769,200446.0186
2007-01-05 13:30:00,50.91,51.0,50.9,50.97,265905.8113603568,20.5769,20.6133,20.5729,20.6012,265905.8114
2007-01-05 13:35:00,50.97,51.1,50.92,51.07,211727.6662731208,20.6012,20.6537,20.581,20.6416,211727.6663
2007-01-05 13:40:00,51.08,51.14,51.06,51.1,191394.46412173685,20.6457,20.6699,20.6376,20.6537,191394.4641
2007-01-05 13:45:00,51.1,51.26,51.09,51.26,252656.4344746163,20.6537,20.7184,20.6497,20.7184,252656.4345
2007-01-05 13:50:00,51.26,51.36,51.17,51.21,401547.9470024925,20.7184,20.7588,20.682,20.6982,401547.947
2007-01-05 13:55:00,51.21,51.29,51.13,51.23,236127.5088547816,20.6982,20.7305,20.6659,20.7063,236127.5089
2007-01-05 14:00:00,51.22,51.26,51.12,51.19,134723.8619965893,20.7022,20.7184,20.6618,20.6901,134723.862
2007-01-05 14:05:00,51.19,51.2,51.01,51.14,281516.46333464514,20.6901,20.6942,20.6174,20.6699,281516.4633
2007-01-05 14:10:00,51.15,51.29,51.07,51.26,243211.33412042505,20.6739,20.7305,20.6416,20.7184,243211.3341
2007-01-05 14:15:00,51.25,51.25,51.17,51.19,156368.8836416109,20.7144,20.7144,20.682,20.6901,156368.8836
2007-01-05 14:20:00,51.19,51.24,51.11,51.23,124360.48799685165,20.6901,20.7103,20.6578,20.7063,124360.488
2007-01-05 14:25:00,51.23,51.27,51.17,51.2,185491.2764003673,20.7063,20.7224,20.682,20.6942,185491.2764
2007-01-05 14:30:00,51.19,51.31,51.14,51.25,266168.1752590844,20.6901,20.7386,20.6699,20.7144,266168.1753
2007-01-05 14:35:00,51.24,51.3,51.21,51.25,163583.89085661815,20.7103,20.7346,20.6982,20.7144,163583.8909
2007-01-05 14:40:00,51.25,51.32,51.22,51.28,181818.18181818185,20.7144,20.7427,20.7022,20.7265,181818.1818
2007-01-05 14:45:00,51.3,51.32,51.26,51.3,102059.55660501117,20.7346,20.7427,20.7184,20.7346,102059.5566
2007-01-05 14:50:00,51.3,51.34,51.29,51.31,142463.59700905156,20.7346,20.7507,20.7305,20.7386,142463.597
2007-01-05 14:55:00,51.31,51.41,51.3,51.36,231011.41282959463,20.7386,20.779,20.7346,20.7588,231011.4128
2007-01-05 15:00:00,51.36,51.41,51.16,51.23,230224.32113341204,20.7588,20.779,20.678,20.7063,230224.3211
2007-01-05 15:05:00,51.23,51.33,51.21,51.32,125147.57969303423,20.7063,20.7467,20.6982,20.7427,125147.5797
2007-01-05 15:10:00,51.32,51.37,51.26,51.34,217630.8539944904,20.7427,20.7629,20.7184,20.7507,217630.854
2007-01-05 15:15:00,51.34,51.39,51.3,51.39,196248.19624819627,20.7507,20.771,20.7346,20.771,196248.1962
2007-01-05 15:20:00,51.39,51.45,51.38,51.43,207267.4799947528,20.771,20.7952,20.7669,20.7871,207267.48
2007-01-05 15:25:00,51.45,51.57,51.42,51.55,266561.7211071757,20.7952,20.8437,20.7831,20.8356,266561.7211
2007-01-05 15:30:00,51.56,51.57,51.38,51.44,206218.0243998426,20.8397,20.8437,20.7669,20.7912,206218.0244
2007-01-05 15:35:00,51.44,51.49,51.42,51.47,231536.14062704967,20.7912,20.8114,20.7831,20.8033,231536.1406
2007-01-05 15:40:00,51.47,51.49,51.46,51.46,230093.13918404828,20.8033,20.8114,20.7992,20.7992,230093.1392
2007-01-05 15:45:00,51.47,51.48,51.38,51.44,475534.5664436574,20.8033,20.8073,20.7669,20.7912,475534.5664
2007-01-05 15:50:00,51.43,51.49,51.39,51.49,451921.8155581792,20.7871,20.8114,20.771,20.8114,451921.8156
2007-01-05 15:55:00,51.49,51.5,51.38,51.38,474878.65669683856,20.8114,20.8154,20.7669,20.7669,474878.6567
2007-01-08 09:30:00,51.91,52.17,51.13,52.07,633477.6334776335,20.9811,21.0862,20.6659,21.0458,633477.6335
2007-01-08 09:35:00,52.07,52.19,51.94,52.0,338580.61130788404,21.0458,21.0943,20.9933,21.0175,338580.6113
2007-01-08 09:40:00,51.98,52.06,51.93,52.02,317197.95356158994,21.0094,21.0418,20.9892,21.0256,317197.9536
2007-01-08 09:45:00,52.03,52.16,52.01,52.16,251082.25108225108,21.0296,21.0822,21.0215,21.0822,251082.2511
2007-01-08 09:50:00,52.16,52.27,52.1,52.12,373737.37373737374,21.0822,21.1266,21.0579,21.066,373737.3737
2007-01-08 09:55:00,52.12,52.12,51.87,51.91,411517.7751541388,21.066,21.066,20.965,20.9811,411517.7752
2007-01-08 10:00:00,51.91,51.94,51.58,51.74,549521.1858848223,20.9811,20.9933,20.8477,20.9124,549521.1859
2007-01-08 10:05:00,51.74,51.86,51.63,51.74,457169.0935327299,20.9124,20.9609,20.868,20.9124,457169.0935
2007-01-08 10:10:00,51.74,51.8,51.57,51.65,394070.5758887577,20.9124,20.9367,20.8437,20.876,394070.5759
2007-01-08 10:15:00,51.65,51.71,51.55,51.62,312606.5853338581,20.876,20.9003,20.8356,20.8639,312606.5853
2007-01-08 10:20:00,51.6,51.72,51.56,51.71,297520.6611570248,20.8558,20.9043,20.8397,20.9003,297520.6612
2007-01-08 10:25:00,51.71,51.8,51.61,51.65,264462.80991735536,20.9003,20.9367,20.8599,20.876,264462.8099
2007-01-08 10:30:00,51.65,51.74,51.59,51.7,230093.13918404828,20.876,20.9124,20.8518,20.8962,230093.1392
2007-01-08 10:35:00,51.7,51.71,51.55,51.65,264987.53771481046,20.8962,20.9003,20.8356,20.876,264987.5377
2007-01-08 10:40:00,51.66,51.76,51.65,51.74,283746.5564738292,20.8801,20.9205,20.876,20.9124,283746.5565
2007-01-08 10:45:00,51.73,51.74,51.48,51.61,446149.8097861735,20.9084,20.9124,20.8073,20.8599,446149.8098
2007-01-08 10:50:00,51.61,51.68,51.53,51.64,237701.6922471468,20.8599,20.8882,20.8275,20.872,237701.6922
2007-01-08 10:55:00,51.62,51.75,51.53,51.53,425291.8798373344,20.8639,20.9165,20.8275,20.8275,425291.8798
2007-01-08 11:00:00,51.53,51.56,51.36,51.45,535878.2631509905,20.8275,20.8397,20.7588,20.7952,535878.2632
2007-01-08 11:05:00,51.44,51.52,51.28,51.31,430276.7939131576,20.7912,20.8235,20.7265,20.7386,430276.7939
2007-01-08 11:10:00,51.32,51.43,51.26,51.26,478420.5693296602,20.7427,20.7871,20.7184,20.7184,478420.5693
2007-01-08 11:15:00,51.3,51.4,51.26,51.3,292142.20123311033,20.7346,20.775,20.7184,20.7346,292142.2012
2007-01-08 11:20:00,51.28,51.34,51.17,51.22,499278.4992784993,20.7265,20.7507,20.682,20.7022,499278.4993
2007-01-08 11:25:00,51.22,51.27,51.15,51.2,419913.41991341993,20.7022,20.7224,20.6739,20.6942,419913.4199
2007-01-08 11:30:00,51.2,51.42,51.17,51.33,304473.3044733045,20.6942,20.7831,20.682,20.7467,304473.3045
2007-01-08 11:35:00,51.34,51.38,51.24,51.25,246097.337006428,20.7507,20.7669,20.7103,20.7144,246097.337
2007-01-08 11:40:00,51.25,51.34,51.2,51.33,274563.82001836546,20.7144,20.7507,20.6942,20.7467,274563.82
2007-01-08 11:45:00,51.33,51.44,51.32,51.42,264331.62796799163,20.7467,20.7912,20.7427,20.7831,264331.628
2007-01-08 11:50:00,51.42,51.51,51.38,51.5,341466.6141938869,20.7831,20.8195,20.7669,20.8154,341466.6142
2007-01-08 11:55:00,51.5,51.71,51.49,51.68,276925.0951069133,20.8154,20.9003,20.8114,20.8882,276925.0951
2007-01-08 12:00:00,51.68,51.68,51.5,51.53,237439.32834841928,20.8882,20.8882,20.8154,20.8275,237439.3283
2007-01-08 12:05:00,51.54,51.62,51.5,51.59,209235.20923520924,20.8316,20.8639,20.8154,20.8518,209235.2092
2007-01-08 12:10:00,51.58,51.73,51.58,51.7,128558.3103764922,20.8477,20.9084,20.8477,20.8962,128558.3104
2007-01-08 12:15:00,51.71,51.88,51.7,51.86,277843.36875245965,20.9003,20.969,20.8962,20.9609,277843.3688
2007-01-08 12:20:00,51.86,51.86,51.69,51.71,240981.240981241,20.9609,20.9609,20.8922,20.9003,240981.241
2007-01-08 12:25:00,51.71,51.87,51.66,51.66,134330.31614849798,20.9003,20.965,20.8801,20.8801,134330.3161
2007-01-08 12:30:00,51.66,51.79,51.62,51.78,109274.56382001836,20.8801,20.9326,20.8639,20.9286,109274.5638
2007-01-08 12:35:00,51.79,51.87,51.77,51.85,156500.0655909747,20.9326,20.965,20.9245,20.9569,156500.0656
2007-01-08 12:40:00,51.85,51.89,51.76,51.89,120556.21146530236,20.9569,20.973,20.9205,20.973,120556.2115
2007-01-08 12:45:00,51.87,51.91,51.82,51.84,115833.66128820674,20.965,20.9811,20.9447,20.9528,115833.6613
2007-01-08 12:50:00,51.84,51.87,51.69,51.71,134199.1341991342,20.9528,20.965,20.8922,20.9003,134199.1342
2007-01-08 12:55:00,51.71,51.84,51.68,51.72,143775.41650268924,20.9003,20.9528,20.8882,20.9043,143775.4165
2007-01-08 13:00:00,51.73,51.83,51.67,51.8,198084.743539289,20.9084,20.9488,20.8841,20.9367,198084.7435
2007-01-08 13:05:00,51.8,51.84,51.76,51.83,105863.8331365604,20.9367,20.9528,20.9205,20.9488,105863.8331
2007-01-08 13:10:00,51.82,51.87,51.77,51.84,99173.55371900828,20.9447,20.965,20.9245,20.9528,99173.5537
2007-01-08 13:15:00,51.84,51.84,51.72,51.73,184310.6388560934,20.9528,20.9528,20.9043,20.9084,184310.6389
2007-01-08 13:20:00,51.73,51.82,51.71,51.8,109143.3818706546,20.9084,20.9447,20.9003,20.9367,109143.3819
2007-01-08 13:25:00,51.78,51.84,51.72,51.84,82382.26420044602,20.9286,20.9528,20.9043,20.9528,82382.2642
2007-01-08 13:30:00,51.84,51.87,51.78,51.84,113997.113997114,20.9528,20.965,20.9286,20.9528,113997.114
2007-01-08 13:35:00,51.84,51.87,51.76,51.84,70969.43460579825,20.9528,20.965,20.9205,20.9528,70969.4346
2007-01-08 13:40:00,51.84,51.94,51.81,51.92,155844.15584415584,20.9528,20.9933,20.9407,20.9852,155844.1558
2007-01-08 13:45:00,51.93,52.07,51.92,52.03,321789.3217893218,20.9892,21.0458,20.9852,21.0296,321789.3218
2007-01-08 13:50:00,52.03,52.08,52.01,52.03,140758.23166732257,21.0296,21.0498,21.0215,21.0296,140758.2317
2007-01-08 13:55:00,52.03,52.14,52.02,52.04,216187.85255148893,21.0296,21.0741,21.0256,21.0337,216187.8526
2007-01-08 14:00:00,52.03,52.13,52.01,52.04,177489.1774891775,21.0296,21.07,21.0215,21.0337,177489.1775
2007-01-08 14:05:00,52.04,52.15,52.03,52.11,165289.2561983471,21.0337,21.0781,21.0296,21.062,165289.2562
2007-01-08 14:10:00,52.11,52.16,52.05,52.12,138134.59268004724,21.062,21.0822,21.0377,21.066,138134.5927
2007-01-08 14:15:00,52.13,52.19,52.13,52.14,129870.12987012988,21.07,21.0943,21.07,21.0741,129870.1299
2007-01-08 14:20:00,52.14,52.15,52.06,52.14,263413.35432244523,21.0741,21.0781,21.0418,21.0741,263413.3543
2007-01-08 14:25:00,52.15,52.22,52.12,52.22,264069.26406926406,21.0781,21.1064,21.066,21.1064,264069.2641
2007-01-08 14:30:00,52.2,52.26,52.18,52.2,160173.16017316017,21.0983,21.1226,21.0903,21.0983,160173.1602
2007-01-08 14:35:00,52.2,52.22,52.14,52.15,108225.10822510824,21.0983,21.1064,21.0741,21.0781,108225.1082
2007-01-08 14:40:00,52.14,52.18,52.07,52.07,131313.1313131313,21.0741,21.0903,21.0458,21.0458,131313.1313
2007-01-08 14:45:00,52.07,52.1,52.04,52.06,105076.7414403778,21.0458,21.0579,21.0337,21.0418,105076.7414
2007-01-08 14:50:00,52.05,52.1,52.01,52.03,112422.9306047488,21.0377,21.0579,21.0215,21.0296,112422.9306
2007-01-08 14:55:00,52.03,52.05,52.0,52.03,111767.02085792997,21.0296,21.0377,21.0175,21.0296,111767.0209
2007-01-08 15:00:00,52.03,52.12,52.01,52.07,222878.13196904107,21.0296,21.066,21.0215,21.0458,222878.132
2007-01-08 15:05:00,52.07,52.12,52.06,52.1,112029.38475665748,21.0458,21.066,21.0418,21.0579,112029.3848
2007-01-08 15:10:00,52.1,52.17,52.08,52.16,175259.08434999344,21.0579,21.0862,21.0498,21.0822,175259.0843
2007-01-08 15:15:00,52.16,52.18,52.07,52.1,99042.3717696445,21.0822,21.0903,21.0458,21.0579,99042.3718
2007-01-08 15:20:00,52.1,52.16,52.09,52.13,169880.62442607898,21.0579,21.0822,21.0539,21.07,169880.6244
2007-01-08 15:25:00,52.13,52.2,52.06,52.09,291486.2914862915,21.07,21.0983,21.0418,21.0539,291486.2915
2007-01-08 15:30:00,52.1,52.18,52.08,52.15,268267.08644890465,21.0579,21.0903,21.0498,21.0781,268267.0864
2007-01-08 15:35:00,52.14,52.17,52.07,52.1,227469.5001967729,21.0741,21.0862,21.0458,21.0579,227469.5002
2007-01-08 15:40:00,52.1,52.13,52.07,52.07,338055.883510429,21.0579,21.07,21.0458,21.0458,338055.8835
2007-01-08 15:45:00,52.07,52.12,52.07,52.1,259215.5319428047,21.0458,21.066,21.0458,21.0579,259215.5319
2007-01-08 15:50:00,52.1,52.2,52.05,52.19,353141.80768726225,21.0579,21.0983,21.0377,21.0943,353141.8077
2007-01-08 15:55:00,52.19,52.19,52.0,52.02,892430.8015217106,21.0943,21.0943,21.0175,21.0256,892430.8015
2007-01-09 09:30:00,51.07,51.36,50.93,51.36,594778.9584153221,20.6416,20.7588,20.585,20.7588,594778.9584
2007-01-09 09:35:00,51.34,51.38,51.12,51.24,568017.8407451134,20.7507,20.7669,20.6618,20.7103,568017.8407
2007-01-09 09:40:00,51.26,51.4,51.19,51.24,429227.3383182474,20.7184,20.775,20.6901,20.7103,429227.3383
2007-01-09 09:45:00,51.25,51.3,51.08,51.18,461104.5520136429,20.7144,20.7346,20.6457,20.6861,461104.552
2007-01-09 09:50:00,51.18,51.52,51.09,51.5,480257.116620753,20.6861,20.8235,20.6497,20.8154,480257.1166
2007-01-09 09:55:00,51.49,51.57,51.41,51.49,420569.3296602388,20.8114,20.8437,20.779,20.8114,420569.3297
2007-01-09 10:00:00,51.49,51.52,51.33,51.4,318903.3189033189,20.8114,20.8235,20.7467,20.775,318903.3189
2007-01-09 10:05:00,51.41,51.46,51.33,51.39,215400.76085530632,20.779,20.7992,20.7467,20.771,215400.7609
2007-01-09 10:10:00,51.39,51.41,51.2,51.3,294241.1124229306,20.771,20.779,20.6942,20.7346,294241.1124
2007-01-09 10:15:00,51.29,51.41,51.26,51.36,334120.4250295159,20.7305,20.779,20.7184,20.7588,334120.425
2007-01-09 10:20:00,51.34,51.49,51.33,51.46,411517.7751541388,20.7507,20.8114,20.7467,20.7992,411517.7752
2007-01-09 10:25:00,51.46,51.48,51.3,51.32,318640.9550045914,20.7992,20.8073,20.7346,20.7427,318640.955
2007-01-09 10:30:00,51.32,51.33,51.12,51.16,343303.1614849797,20.7427,20.7467,20.6618,20.678,343303.1615
2007-01-09 10:35:00,51.16,51.2,51.07,51.12,318247.40915650007,20.678,20.6942,20.6416,20.6618,318247.4092
2007-01-09 10:40:00,51.12,51.14,51.02,51.07,405483.4054834055,20.6618,20.6699,20.6214,20.6416,405483.4055
2007-01-09 10:45:00,51.07,51.14,51.04,51.12,170798.89807162536,20.6416,20.6699,20.6295,20.6618,170798.8981
2007-01-09 10:50:00,51.13,51.2,51.07,51.17,300800.209891119,20.6659,20.6942,20.6416,20.682,300800.2099
2007-01-09 10:55:00,51.17,51.22,51.13,51.18,350911.7145480782,20.682,20.7022,20.6659,20.6861,350911.7145
2007-01-09 11:00:00,51.17,51.23,51.08,51.14,392496.3924963925,20.682,20.7063,20.6457,20.6699,392496.3925
2007-01-09 11:05:00,51.15,51.21,51.1,51.12,443132.6249508068,20.6739,20.6982,20.6537,20.6618,443132.625
2007-01-09 11:10:00,51.12,51.2,51.12,51.14,284271.2842712843,20.6618,20.6942,20.6618,20.6699,284271.2843
2007-01-09 11:15:00,51.14,51.19,51.06,51.07,248589.7940443395,20.6699,20.6901,20.6376,20.6416,248589.794
2007-01-09 11:20:00,51.07,51.08,50.93,50.94,320739.86619441165,20.6416,20.6457,20.585,20.5891,320739.8662
2007-01-09 11:25:00,50.94,51.0,50.91,50.98,252918.79837334383,20.5891,20.6133,20.5769,20.6052,252918.7984
2007-01-09 11:30:00,50.98,51.0,50.93,50.98,165682.80204643842,20.6052,20.6133,20.585,20.6052,165682.802
2007-01-09 11:35:00,50.98,50.99,50.92,50.98,257772.5304998032,20.6052,20.6093,20.581,20.6052,257772.5305
2007-01-09 11:40:00,50.98,50.98,50.91,50.91,324544.14272596093,20.6052,20.6052,20.5769,20.5769,324544.1427
2007-01-09 11:45:00,50.91,50.98,50.91,50.98,420831.6935589663,20.5769,20.6052,20.5769,20.6052,420831.6936
2007-01-09 11:50:00,50.97,51.0,50.96,50.96,147579.6930342385,20.6012,20.6133,20.5972,20.5972,147579.693
2007-01-09 11:55:00,50.97,50.98,50.89,50.89,197035.28794437888,20.6012,20.6052,20.5689,20.5689,197035.2879
2007-01-09 12:00:00,50.91,50.99,50.85,50.98,232979.1420700512,20.5769,20.6093,20.5527,20.6052,232979.1421
2007-01-09 12:05:00,50.98,51.01,50.88,50.98,259084.3499934409,20.6052,20.6174,20.5648,20.6052,259084.35
2007-01-09 12:10:00,50.97,51.08,50.93,51.01,348681.62140889413,20.6012,20.6457,20.585,20.6174,348681.6214
2007-01-09 12:15:00,51.01,51.07,50.98,51.04,547028.7288469106,20.6174,20.6416,20.6052,20.6295,547028.7288
2007-01-09 12:20:00,51.05,51.11,50.89,50.94,375442.7390791027,20.6335,20.6578,20.5689,20.5891,375442.7391
2007-01-09 12:25:00,50.91,51.05,50.85,51.05,263413.35432244523,20.5769,20.6335,20.5527,20.6335,263413.3543
2007-01-09 12:30:00,51.04,51.07,50.97,51.02,540469.6313787223,20.6295,20.6416,20.6012,20.6214,540469.6314
2007-01-09 12:35:00,51.02,51.1,50.99,51.07,782237.9640561459,20.6214,20.6537,20.6093,20.6416,782237.9641
2007-01-09 12:40:00,51.07,51.11,50.99,51.04,762298.3077528533,20.6416,20.6578,20.6093,20.6295,762298.3078
2007-01-09 12:45:00,51.04,51.1,50.97,51.02,386593.204775023,20.6295,20.6537,20.6012,20.6214,386593.2048
2007-01-09 12:50:00,51.02,51.18,50.99,51.14,871048.1437754165,20.6214,20.6861,20.6093,20.6699,871048.1438
2007-01-09 12:55:00,51.14,51.18,50.9,50.92,430801.52171061264,20.6699,20.6861,20.5729,20.581,430801.5217
2007-01-09 13:00:00,50.93,51.04,50.92,50.96,266692.9030565394,20.585,20.6295,20.581,20.5972,266692.9031
2007-01-09 13:05:00,50.97,51.04,50.85,50.96,232060.8684245048,20.6012,20.6295,20.5527,20.5972,232060.8684
2007-01-09 13:10:00,50.96,51.09,50.95,51.04,560802.8335301062,20.5972,20.6497,20.5931,20.6295,560802.8335
2007-01-09 13:15:00,51.04,51.15,51.03,51.07,546766.3649481832,20.6295,20.6739,20.6254,20.6416,546766.3649
2007-01-09 13:20:00,51.08,51.11,51.01,51.03,370064.2791551882,20.6457,20.6578,20.6174,20.6254,370064.2792
2007-01-09 13:25:00,51.03,51.04,50.86,51.0,237308.1463990555,20.6254,20.6295,20.5567,20.6133,237308.1464
2007-01-09 13:30:00,50.99,51.04,50.96,51.04,115702.47933884298,20.6093,20.6295,20.5972,20.6295,115702.4793
2007-01-09 13:35:00,51.02,51.08,50.96,50.98,282041.19113210024,20.6214,20.6457,20.5972,20.6052,282041.1911
2007-01-09 13:40:00,50.97,51.04,50.88,51.01,333858.0611307884,20.6012,20.6295,20.5648,20.6174,333858.0611
2007-01-09 13:45:00,51.0,51.07,50.93,51.0,276138.0034107307,20.6133,20.6416,20.585,20.6133,276138.0034
2007-01-09 13:50:00,51.0,51.07,50.97,51.05,363898.7275350912,20.6133,20.6416,20.6012,20.6335,363898.7275
2007-01-09 13:55:00,51.06,51.09,51.03,51.07,299488.39039748133,20.6376,20.6497,20.6254,20.6416,299488.3904
2007-01-09 14:00:00,51.07,51.14,51.04,51.1,455201.3642922734,20.6416,20.6699,20.6295,20.6537,455201.3643
2007-01-09 14:05:00,51.1,51.12,51.04,51.07,208579.2994883904,20.6537,20.6618,20.6295,20.6416,208579.2995
2007-01-09 14:10:00,51.07,51.08,51.01,51.02,239407.0575888758,20.6416,20.6457,20.6174,20.6214,239407.0576
2007-01-09 14:15:00,51.02,51.09,50.99,51.06,213564.2135642136,20.6214,20.6497,20.6093,20.6376,213564.2136
2007-01-09 14:20:00,51.06,51.09,51.01,51.04,172241.8995146268,20.6376,20.6497,20.6174,20.6295,172241.8995
2007-01-09 14:25:00,51.03,51.04,50.98,50.99,139052.8663255936,20.6254,20.6295,20.6052,20.6093,139052.8663
2007-01-09 14:30:00,50.98,50.99,50.9,50.94,152564.60711006165,20.6052,20.6093,20.5729,20.5891,152564.6071
2007-01-09 14:35:00,50.95,50.98,50.91,50.92,181162.272071363,20.5931,20.6052,20.5769,20.581,181162.2721
2007-01-09 14:40:00,50.92,50.94,50.88,50.91,174471.99265381086,20.581,20.5891,20.5648,20.5769,174471.9927
2007-01-09 14:45:00,50.91,50.93,50.88,50.91,96156.3688836416,20.5769,20.585,20.5648,20.5769,96156.3689
2007-01-09 14:50:00,50.91,50.93,50.87,50.87,85399.44903581268,20.5769,20.585,20.5608,20.5608,85399.449
2007-01-09 14:55:00,50.87,50.94,50.85,50.88,133805.5883510429,20.5608,20.5891,20.5527,20.5648,133805.5884
2007-01-09 15:00:00,50.88,50.92,50.86,50.89,187852.5514889152,20.5648,20.581,20.5567,20.5689,187852.5515
2007-01-09 15:05:00,50.88,51.05,50.83,50.85,175783.8121474485,20.5648,20.6335,20.5446,20.5527,175783.8121
2007-01-09 15:10:00,50.87,50.89,50.81,50.88,197166.4698937426,20.5608,20.5689,20.5365,20.5648,197166.4699
2007-01-09 15:15:00,50.88,50.92,50.75,50.79,261314.44313262496,20.5648,20.581,20.5123,20.5284,261314.4431
2007-01-09 15:20:00,50.78,50.8,50.69,50.75,274170.2741702742,20.5244,20.5325,20.488,20.5123,274170.2742
2007-01-09 15:25:00,50.76,50.84,50.74,50.8,176964.44969172243,20.5163,20.5487,20.5082,20.5325,176964.4497
2007-01-09 15:30:00,50.8,50.85,50.73,50.74,238619.9658926932,20.5325,20.5527,20.5042,20.5082,238619.9659
2007-01-09 15:35:00,50.74,50.81,50.73,50.75,216319.0345008527,20.5082,20.5365,20.5042,20.5123,216319.0345
2007-01-09 15:40:00,50.76,50.83,50.75,50.75,377672.8322182868,20.5163,20.5446,20.5123,20.5123,377672.8322
2007-01-09 15:45:00,50.75,50.82,50.73,50.77,494555.9491014037,20.5123,20.5406,20.5042,20.5204,494555.9491
2007-01-09 15:50:00,50.77,50.78,50.74,50.76,286107.83156237705,20.5204,20.5244,20.5082,20.5163,286107.8316
2007-01-09 15:55:00,50.77,50.77,50.62,50.71,701167.5193493376,20.5204,20.5204,20.4597,20.4961,701167.5193
2007-01-10 09:30:00,50.31,51.23,50.31,50.51,495343.0407975863,20.3344,20.7063,20.3344,20.4153,495343.0408
2007-01-10 09:35:00,50.51,50.65,50.46,50.59,354847.1730289912,20.4153,20.4719,20.3951,20.4476,354847.173
2007-01-10 09:40:00,50.59,50.59,50.33,50.35,320083.9564475928,20.4476,20.4476,20.3425,20.3506,320083.9564
2007-01-10 09:45:00,50.36,50.41,50.24,50.32,476584.0220385675,20.3546,20.3749,20.3061,20.3385,476584.022
2007-01-10 09:50:00,50.32,50.34,50.18,50.27,346713.89216843765,20.3385,20.3466,20.2819,20.3183,346713.8922
2007-01-10 09:55:00,50.27,50.37,50.24,50.32,312081.857536403,20.3183,20.3587,20.3061,20.3385,312081.8575
2007-01-10 10:00:00,50.32,50.49,50.29,50.39,392889.9383444838,20.3385,20.4072,20.3264,20.3668,392889.9383
2007-01-10 10:05:00,50.37,50.47,50.37,50.42,221959.8583234947,20.3587,20.3991,20.3587,20.3789,221959.8583
2007-01-10 10:10:00,50.42,50.43,50.24,50.24,205824.4785517513,20.3789,20.3829,20.3061,20.3061,205824.4786
2007-01-10 10:15:00,50.24,50.32,50.2,50.25,272727.2727272728,20.3061,20.3385,20.29,20.3102,272727.2727
2007-01-10 10:20:00,50.25,50.3,50.12,50.12,388954.4798635708,20.3102,20.3304,20.2576,20.2576,388954.4799
2007-01-10 10:25:00,50.13,50.19,50.01,50.17,410205.9556605012,20.2617,20.2859,20.2132,20.2778,410205.9557
2007-01-10 10:30:00,50.16,50.37,49.97,50.3,626262.6262626263,20.2738,20.3587,20.197,20.3304,626262.6263
2007-01-10 10:35:00,50.31,50.43,50.24,50.36,520792.3389741572,20.3344,20.3829,20.3061,20.3546,520792.339
2007-01-10 10:40:00,50.37,50.41,50.18,50.29,433687.5245966155,20.3587,20.3749,20.2819,20.3264,433687.5246
2007-01-10 10:45:00,50.3,50.38,50.14,50.21,361930.9982946347,20.3304,20.3627,20.2657,20.294,361930.9983
2007-01-10 10:50:00,50.21,50.21,49.98,50.01,361668.6343959071,20.294,20.294,20.2011,20.2132,361668.6344
2007-01-10 10:55:00,50.01,50.06,49.85,49.94,393939.393939394,20.2132,20.2334,20.1485,20.1849,393939.3939
2007-01-10 11:00:00,49.95,49.98,49.75,49.85,405221.04158467794,20.1889,20.2011,20.1081,20.1485,405221.0416
2007-01-10 11:05:00,49.85,49.88,49.59,49.64,597009.0515545061,20.1485,20.1606,20.0434,20.0636,597009.0516
2007-01-10 11:10:00,49.64,49.73,49.59,49.7,349731.07700380427,20.0636,20.1,20.0434,20.0879,349731.077
2007-01-10 11:15:00,49.7,49.76,49.63,49.69,482224.8458612095,20.0879,20.1121,20.0596,20.0838,482224.8459
2007-01-10 11:20:00,49.69,49.69,49.56,49.56,552669.5526695527,20.0838,20.0838,20.0313,20.0313,552669.5527
2007-01-10 11:25:00,49.56,49.56,49.28,49.35,1127771.2186803096,20.0313,20.0313,19.9181,19.9464,1127771.2187
2007-01-10 11:30:00,49.35,49.41,49.31,49.41,617342.25370589,19.9464,19.9707,19.9303,19.9707,617342.2537
2007-01-10 11:35:00,49.4,49.41,49.25,49.28,586776.8595041323,19.9666,19.9707,19.906,19.9181,586776.8595
2007-01-10 11:40:00,49.27,49.28,49.17,49.27,443526.1707988981,19.9141,19.9181,19.8737,19.9141,443526.1708
2007-01-10 11:45:00,49.26,49.38,49.24,49.33,447199.2653810836,19.91,19.9585,19.902,19.9383,447199.2654
2007-01-10 11:50:00,49.32,49.56,49.31,49.55,515545.0609996064,19.9343,20.0313,19.9303,20.0273,515545.061
2007-01-10 11:55:00,49.56,49.56,49.45,49.47,288206.7427521973,20.0313,20.0313,19.9868,19.9949,288206.7428
2007-01-10 12:00:00,49.47,49.56,49.43,49.54,407319.9527744983,19.9949,20.0313,19.9788,20.0232,407319.9528
2007-01-10 12:05:00,49.54,49.57,49.49,49.56,492457.0379115834,20.0232,20.0353,20.003,20.0313,492457.0379
2007-01-10 12:10:00,49.57,49.66,49.57,49.63,539026.6299357208,20.0353,20.0717,20.0353,20.0596,539026.6299
2007-01-10 12:15:00,49.63,49.76,49.62,49.69,402466.2206480389,20.0596,20.1121,20.0555,20.0838,402466.2206
2007-01-10 12:20:00,49.69,49.72,49.5,49.51,561458.7432769251,20.0838,20.096,20.007,20.0111,561458.7433
2007-01-10 12:25:00,49.51,49.55,49.43,49.45,286501.37741046835,20.0111,20.0273,19.9788,19.9868,286501.3774
2007-01-10 12:30:00,49.47,49.6,49.46,49.52,350911.7145480782,19.9949,20.0475,19.9909,20.0151,350911.7145
2007-01-10 12:35:00,49.52,49.67,49.51,49.64,624032.5331234422,20.0151,20.0758,20.0111,20.0636,624032.5331
2007-01-10 12:40:00,49.64,49.74,49.63,49.7,244129.60776597145,20.0636,20.104,20.0596,20.0879,244129.6078
2007-01-10 12:45:00,49.7,49.71,49.64,49.68,298045.3889544799,20.0879,20.0919,20.0636,20.0798,298045.389
2007-01-10 12:50:00,49.69,49.83,49.66,49.72,278236.9146005509,20.0838,20.1404,20.0717,20.096,278236.9146
2007-01-10 12:55:00,49.71,49.71,49.51,49.61,427259.6090777909,20.0919,20.0919,20.0111,20.0515,427259.6091
2007-01-10 13:00:00,49.63,49.69,49.59,49.69,152958.15295815296,20.0596,20.0838,20.0434,20.0838,152958.153
2007-01-10 13:05:00,49.69,49.72,49.6,49.66,164764.52840089204,20.0838,20.096,20.0475,20.0717,164764.5284
2007-01-10 13:10:00,49.66,49.71,49.63,49.66,152826.9710087892,20.0717,20.0919,20.0596,20.0717,152826.971
2007-01-10 13:15:00,49.66,49.72,49.6,49.62,285583.10376492195,20.0717,20.096,20.0475,20.0555,285583.1038
2007-01-10 13:20:00,49.6,49.63,49.52,49.56,163583.89085661815,20.0475,20.0596,20.0151,20.0313,163583.8909
2007-01-10 13:25:00,49.56,49.58,49.5,49.56,222615.7680703136,20.0313,20.0394,20.007,20.0313,222615.7681
2007-01-10 13:30:00,49.56,49.56,49.28,49.37,419782.23796405614,20.0313,20.0313,19.9181,19.9545,419782.238
2007-01-10 13:35:00,49.37,49.54,49.34,49.5,243604.87996851635,19.9545,20.0232,19.9424,20.007,243604.88
2007-01-10 13:40:00,49.5,49.69,49.48,49.68,434999.3440902532,20.007,20.0838,19.999,20.0798,434999.3441
2007-01-10 13:45:00,49.68,49.7,49.63,49.65,216056.6706021252,20.0798,20.0879,20.0596,20.0677,216056.6706
2007-01-10 13:50:00,49.64,49.72,49.59,49.61,277056.2770562771,20.0636,20.096,20.0434,20.0515,277056.2771
2007-01-10 13:55:00,49.6,49.7,49.6,49.61,139446.41217368492,20.0475,20.0879,20.0475,20.0515,139446.4122
2007-01-10 14:00:00,49.6,49.63,49.57,49.62,332677.4235865145,20.0475,20.0596,20.0353,20.0555,332677.4236
2007-01-10 14:05:00,49.63,49.63,49.58,49.61,303423.84887839435,20.0596,20.0596,20.0394,20.0515,303423.8489
2007-01-10 14:10:00,49.61,49.7,49.61,49.68,340154.7947002493,20.0515,20.0879,20.0515,20.0798,340154.7947
2007-01-10 14:15:00,49.68,49.7,49.65,49.67,282303.55503082776,20.0798,20.0879,20.0677,20.0758,282303.555
2007-01-10 14:20:00,49.68,49.69,49.59,49.64,162534.435261708,20.0798,20.0838,20.0434,20.0636,162534.4353
2007-01-10 14:25:00,49.64,49.66,49.58,49.59,290043.29004329006,20.0636,20.0717,20.0394,20.0434,290043.29
2007-01-10 14:30:00,49.59,49.63,49.56,49.61,170011.80637544274,20.0434,20.0596,20.0313,20.0515,170011.8064
2007-01-10 14:35:00,49.61,49.61,49.52,49.56,398924.30801521713,20.0515,20.0515,20.0151,20.0313,398924.308
2007-01-10 14:40:00,49.56,49.65,49.54,49.6,220123.31103240195,20.0313,20.0677,20.0232,20.0475,220123.311
2007-01-10 14:45:00,49.6,49.65,49.56,49.6,261314.44313262496,20.0475,20.0677,20.0313,20.0475,261314.4431
2007-01-10 14:50:00,49.6,49.63,49.56,49.58,316410.8618654073,20.0475,20.0596,20.0313,20.0394,316410.8619
2007-01-10 14:55:00,49.6,49.6,49.55,49.58,230355.50308277583,20.0475,20.0475,20.0273,20.0394,230355.5031
2007-01-10 15:00:00,49.58,49.63,49.55,49.59,207923.3897415716,20.0394,20.0596,20.0273,20.0434,207923.3897
2007-01-10 15:05:00,49.59,49.69,49.59,49.6,302243.2113341204,20.0434,20.0838,20.0434,20.0475,302243.2113
2007-01-10 15:10:00,49.61,49.66,49.57,49.57,180506.3623245441,20.0515,20.0717,20.0353,20.0353,180506.3623
2007-01-10 15:15:00,49.57,49.6,49.51,49.53,373081.4639905549,20.0353,20.0475,20.0111,20.0192,373081.464
2007-01-10 15:20:00,49.53,49.55,49.47,49.48,294503.4763216582,20.0192,20.0273,19.9949,19.999,294503.4763
2007-01-10 15:25:00,49.5,49.5,49.36,49.38,617342.25370589,20.007,20.007,19.9505,19.9585,617342.2537
2007-01-10 15:30:00,49.37,49.43,49.31,49.34,325987.1441689624,19.9545,19.9788,19.9303,19.9424,325987.1442
2007-01-10 15:35:00,49.33,49.34,49.2,49.22,413879.0502426866,19.9383,19.9424,19.8858,19.8939,413879.0502
2007-01-10 15:40:00,49.21,49.23,49.13,49.15,658926.9316542044,19.8898,19.8979,19.8575,19.8656,658926.9317
2007-01-10 15:45:00,49.15,49.28,49.15,49.21,627967.9916043553,19.8656,19.9181,19.8656,19.8898,627967.9916
2007-01-10 15:50:00,49.21,49.23,49.12,49.13,615243.3425160698,19.8898,19.8979,19.8535,19.8575,615243.3425
2007-01-10 15:55:00,49.12,49.21,49.08,49.21,1058769.513314968,19.8535,19.8898,19.8373,19.8898,1058769.5133
2007-01-11 09:30:00,48.41,48.79,48.02,48.63,1264462.8099173554,19.5665,19.7201,19.4089,19.6554,1264462.8099
2007-01-11 09:35:00,48.63,48.85,48.57,48.67,1227863.0460448642,19.6554,19.7443,19.6312,19.6716,1227863.046
2007-01-11 09:40:00,48.65,48.71,48.44,48.45,816607.634789453,19.6635,19.6877,19.5786,19.5827,816607.6348
2007-01-11 09:45:00,48.46,48.63,48.33,48.58,814902.269447724,19.5867,19.6554,19.5342,19.6352,814902.2694
2007-01-11 09:50:00,48.58,48.63,48.11,48.25,1096025.186934278,19.6352,19.6554,19.4452,19.5018,1096025.1869
2007-01-11 09:55:00,48.25,48.4,48.22,48.35,1042502.9515938608,19.5018,19.5624,19.4897,19.5422,1042502.9516
2007-01-11 10:00:00,48.35,48.48,48.21,48.4,812016.2665617211,19.5422,19.5948,19.4857,19.5624,812016.2666
2007-01-11 10:05:00,48.43,48.47,48.33,48.47,573396.300669028,19.5746,19.5907,19.5342,19.5907,573396.3007
2007-01-11 10:10:00,48.44,48.47,48.37,48.37,507936.50793650793,19.5786,19.5907,19.5503,19.5503,507936.5079
2007-01-11 10:15:00,48.37,48.48,48.33,48.47,334907.51672569854,19.5503,19.5948,19.5342,19.5907,334907.5167
2007-01-11 10:20:00,48.46,48.55,48.42,48.5,373212.6459399187,19.5867,19.6231,19.5705,19.6029,373212.6459
2007-01-11 10:25:00,48.49,48.7,48.49,48.6,465695.9202413748,19.5988,19.6837,19.5988,19.6433,465695.9202
2007-01-11 10:30:00,48.58,48.87,48.57,48.76,869605.1423324151,19.6352,19.7524,19.6312,19.708,869605.1423
2007-01-11 10:35:00,48.76,48.86,48.63,48.76,694346.0579824216,19.708,19.7484,19.6554,19.708,694346.058
2007-01-11 10:40:00,48.76,48.76,48.57,48.7,601469.2378328742,19.708,19.708,19.6312,19.6837,601469.2378
2007-01-11 10:45:00,48.7,48.87,48.59,48.83,667191.3944641218,19.6837,19.7524,19.6392,19.7362,667191.3945
2007-01-11 10:50:00,48.83,48.98,48.76,48.96,675324.6753246754,19.7362,19.7969,19.708,19.7888,675324.6753
2007-01-11 10:55:00,48.97,48.98,48.85,48.93,533385.8061130788,19.7928,19.7969,19.7443,19.7767,533385.8061
2007-01-11 11:00:00,48.93,49.02,48.88,48.98,525514.8891512528,19.7767,19.813,19.7565,19.7969,525514.8892
2007-01-11 11:05:00,48.98,49.12,48.94,49.08,663124.7540338449,19.7969,19.8535,19.7807,19.8373,663124.754
2007-01-11 11:10:00,49.08,49.12,48.98,49.01,370851.37085137086,19.8373,19.8535,19.7969,19.809,370851.3709
2007-01-11 11:15:00,49.01,49.02,48.87,48.91,365735.2748261839,19.809,19.813,19.7524,19.7686,365735.2748
2007-01-11 11:20:00,48.92,48.97,48.63,48.67,390003.9354584809,19.7726,19.7928,19.6554,19.6716,390003.9355
2007-01-11 11:25:00,48.67,48.7,48.5,48.57,462809.91735537193,19.6716,19.6837,19.6029,19.6312,462809.9174
2007-01-11 11:30:00,48.57,48.62,48.42,48.48,322576.4134855044,19.6312,19.6514,19.5705,19.5948,322576.4135
2007-01-11 11:35:00,48.48,48.69,48.45,48.69,325593.59832087107,19.5948,19.6797,19.5827,19.6797,325593.5983
2007-01-11 11:40:00,48.69,48.72,48.6,48.64,213301.84966548605,19.6797,19.6918,19.6433,19.6594,213301.8497
2007-01-11 11:45:00,48.65,48.71,48.54,48.54,331234.42214351305,19.6635,19.6877,19.619,19.619,331234.4221
2007-01-11 11:50:00,48.54,48.63,48.46,48.6,240850.05903187723,19.619,19.6554,19.5867,19.6433,240850.059
2007-01-11 11:55:00,48.6,48.66,48.5,48.51,213695.39551357733,19.6433,19.6675,19.6029,19.6069,213695.3955
2007-01-11 12:00:00,48.52,48.52,48.41,48.44,321789.3217893218,19.6109,19.6109,19.5665,19.5786,321789.3218
2007-01-11 12:05:00,48.44,48.45,48.38,48.39,211202.93847566567,19.5786,19.5827,19.5544,19.5584,211202.9385
2007-01-11 12:10:00,48.39,48.4,48.25,48.26,413485.50439459534,19.5584,19.5624,19.5018,19.5059,413485.5044
2007-01-11 12:15:00,48.27,48.31,48.15,48.21,480913.0263675719,19.5099,19.5261,19.4614,19.4857,480913.0264
2007-01-11 12:20:00,48.21,48.27,48.14,48.15,400367.3094582186,19.4857,19.5099,19.4574,19.4614,400367.3095
2007-01-11 12:25:00,48.15,48.18,48.14,48.16,332021.51383969566,19.4614,19.4735,19.4574,19.4654,332021.5138
2007-01-11 12:30:00,48.16,48.18,48.06,48.14,395120.03148366784,19.4654,19.4735,19.425,19.4574,395120.0315
2007-01-11 12:35:00,48.14,48.14,48.06,48.11,293060.4748786567,19.4574,19.4574,19.425,19.4452,293060.4749
2007-01-11 12:40:00,48.12,48.12,48.07,48.09,255280.07346189165,19.4493,19.4493,19.4291,19.4371,255280.0735
2007-01-11 12:45:00,48.09,48.1,48.0,48.01,471992.6538108356,19.4371,19.4412,19.4008,19.4048,471992.6538
2007-01-11 12:50:00,48.0,48.04,47.97,48.0,529187.9837334383,19.4008,19.4169,19.3886,19.4008,529187.9837
2007-01-11 12:55:00,48.0,48.14,47.99,48.12,739341.4666141939,19.4008,19.4574,19.3967,19.4493,739341.4666
2007-01-11 13:00:00,48.11,48.12,48.02,48.02,332283.8777384232,19.4452,19.4493,19.4089,19.4089,332283.8777
2007-01-11 13:05:00,48.02,48.09,48.0,48.07,441164.8957103503,19.4089,19.4371,19.4008,19.4291,441164.8957
2007-01-11 13:10:00,48.06,48.08,48.01,48.02,392627.57444575627,19.425,19.4331,19.4048,19.4089,392627.5744
2007-01-11 13:15:00,48.01,48.08,47.99,48.07,572740.3909222091,19.4048,19.4331,19.3967,19.4291,572740.3909
2007-01-11 13:20:00,48.06,48.08,48.0,48.02,381870.65459792735,19.425,19.4331,19.4008,19.4089,381870.6546
2007-01-11 13:25:00,48.02,48.04,47.97,48.04,393152.30224321136,19.4089,19.4169,19.3886,19.4169,393152.3022
2007-01-11 13:30:00,48.03,48.11,48.02,48.08,339105.33910533914,19.4129,19.4452,19.4089,19.4331,339105.3391
2007-01-11 13:35:00,48.09,48.22,48.08,48.11,397743.6704709432,19.4371,19.4897,19.4331,19.4452,397743.6705
2007-01-11 13:40:00,48.1,48.14,48.07,48.08,415453.2336350518,19.4412,19.4574,19.4291,19.4331,415453.2336
2007-01-11 13:45:00,48.08,48.12,48.03,48.08,380296.4712055621,19.4331,19.4493,19.4129,19.4331,380296.4712
2007-01-11 13:50:00,48.08,48.14,48.05,48.06,213564.2135642136,19.4331,19.4574,19.421,19.425,213564.2136
2007-01-11 13:55:00,48.06,48.1,48.02,48.05,305129.2142201233,19.425,19.4412,19.4089,19.421,305129.2142
2007-01-11 14:00:00,48.06,48.06,47.99,47.99,291355.1095369277,19.425,19.425,19.3967,19.3967,291355.1095
2007-01-11 14:05:00,47.99,47.99,47.82,47.83,470549.6523678342,19.3967,19.3967,19.328,19.3321,470549.6524
2007-01-11 14:10:00,47.82,47.83,47.72,47.74,362324.544142726,19.328,19.3321,19.2876,19.2957,362324.5441
2007-01-11 14:15:00,47.73,47.78,47.68,47.76,411255.4112554113,19.2916,19.3119,19.2714,19.3038,411255.4113
2007-01-11 14:20:00,47.76,47.77,47.61,47.7,632165.8139839958,19.3038,19.3078,19.2431,19.2795,632165.814
2007-01-11 14:25:00,47.7,47.83,47.69,47.8,381477.108749836,19.2795,19.3321,19.2755,19.3199,381477.1087
2007-01-11 14:30:00,47.8,47.87,47.79,47.8,315886.1340679523,19.3199,19.3482,19.3159,19.3199,315886.1341
2007-01-11 14:35:00,47.8,47.88,47.74,47.87,369539.5513577332,19.3199,19.3523,19.2957,19.3482,369539.5514
2007-01-11 14:40:00,47.87,47.88,47.7,47.77,366522.3665223665,19.3482,19.3523,19.2795,19.3078,366522.3665
2007-01-11 14:45:00,47.77,47.88,47.75,47.86,407582.3166732258,19.3078,19.3523,19.2997,19.3442,407582.3167
2007-01-11 14:50:00,47.86,47.89,47.8,47.8,283877.738423193,19.3442,19.3563,19.3199,19.3199,283877.7384
2007-01-11 14:55:00,47.79,47.83,47.76,47.81,244523.1536140627,19.3159,19.3321,19.3038,19.324,244523.1536
2007-01-11 15:00:00,47.8,47.8,47.54,47.54,549521.1858848223,19.3199,19.3199,19.2148,19.2148,549521.1859
2007-01-11 15:05:00,47.54,47.55,47.37,47.39,899645.8087367179,19.2148,19.2189,19.1461,19.1542,899645.8087
2007-01-11 15:10:00,47.39,47.42,47.29,47.32,754427.3907910272,19.1542,19.1663,19.1138,19.1259,754427.3908
2007-01-11 15:15:00,47.32,47.35,47.31,47.32,518955.7916830644,19.1259,19.1381,19.1219,19.1259,518955.7917
2007-01-11 15:20:00,47.32,47.32,47.16,47.16,895841.5322051686,19.1259,19.1259,19.0613,19.0613,895841.5322
2007-01-11 15:25:00,47.16,47.32,47.16,47.28,781844.4182080546,19.0613,19.1259,19.0613,19.1098,781844.4182
2007-01-11 15:30:00,47.28,47.29,47.15,47.15,964843.2375705104,19.1098,19.1138,19.0572,19.0572,964843.2376
2007-01-11 15:35:00,47.16,47.19,47.09,47.09,785648.6947396039,19.0613,19.0734,19.033,19.033,785648.6947
2007-01-11 15:40:00,47.09,47.25,47.0,47.13,1041715.859897678,19.033,19.0976,18.9966,19.0491,1041715.8599
2007-01-11 15:45:00,47.13,47.14,46.95,47.05,1139971.13997114,19.0491,19.0532,18.9764,19.0168,1139971.14
2007-01-11 15:50:00,47.06,47.09,46.97,47.0,927062.8361537452,19.0208,19.033,18.9845,18.9966,927062.8362
2007-01-11 15:55:00,47.0,47.21,46.96,47.09,1178013.9052866327,18.9966,19.0815,18.9804,19.033,1178013.9053
2007-01-12 09:30:00,47.63,47.83,47.48,47.81,1025974.025974026,19.2512,19.3321,19.1906,19.324,1025974.026
2007-01-12 09:35:00,47.8,47.84,47.69,47.82,744719.9265381084,19.3199,19.3361,19.2755,19.328,744719.9265
2007-01-12 09:40:00,47.81,47.97,47.76,47.92,614849.7966679785,19.324,19.3886,19.3038,19.3684,614849.7967
2007-01-12 09:45:00,47.92,48.25,47.89,48.18,778564.8694739604,19.3684,19.5018,19.3563,19.4735,778564.8695
2007-01-12 09:50:00,48.18,48.33,48.09,48.31,620621.8024399843,19.4735,19.5342,19.4371,19.5261,620621.8024
2007-01-12 09:55:00,48.31,48.62,48.27,48.44,819887.1835235471,19.5261,19.6514,19.5099,19.5786,819887.1835
2007-01-12 10:00:00,48.43,48.51,48.33,48.41,721369.5395513577,19.5746,19.6069,19.5342,19.5665,721369.5396
2007-01-12 10:05:00,48.4,48.44,48.25,48.26,478814.1151777516,19.5624,19.5786,19.5018,19.5059,478814.1152
2007-01-12 10:10:00,48.25,48.26,47.99,48.02,838646.202282566,19.5018,19.5059,19.3967,19.4089,838646.2023
2007-01-12 10:15:00,48.06,48.13,48.02,48.05,515413.8790502427,19.425,19.4533,19.4089,19.421,515413.8791
2007-01-12 10:20:00,48.06,48.31,48.02,48.22,457431.4574314575,19.425,19.5261,19.4089,19.4897,457431.4574
2007-01-12 10:25:00,48.24,48.24,48.06,48.09,402072.67479994753,19.4978,19.4978,19.425,19.4371,402072.6748
2007-01-12 10:30:00,48.09,48.11,48.02,48.03,438672.4386724387,19.4371,19.4452,19.4089,19.4129,438672.4387
2007-01-12 10:35:00,48.04,48.22,48.04,48.09,353666.5354847173,19.4169,19.4897,19.4169,19.4371,353666.5355
2007-01-12 10:40:00,48.09,48.19,48.06,48.18,267479.99475272204,19.4371,19.4776,19.425,19.4735,267479.9948
2007-01-12 10:45:00,48.17,48.18,48.1,48.12,295946.4777646596,19.4695,19.4735,19.4412,19.4493,295946.4778
2007-01-12 10:50:00,48.13,48.14,47.94,47.97,760724.124360488,19.4533,19.4574,19.3765,19.3886,760724.1244
2007-01-12 10:55:00,47.96,48.16,47.87,48.15,566574.839302112,19.3846,19.4654,19.3482,19.4614,566574.8393
2007-01-12 11:00:00,48.14,48.22,48.09,48.15,353928.89938344486,19.4574,19.4897,19.4371,19.4614,353928.8994
2007-01-12 11:05:00,48.16,48.24,48.1,48.2,350780.5325987144,19.4654,19.4978,19.4412,19.4816,350780.5326
2007-01-12 11:10:00,48.21,48.25,48.16,48.23,311688.3116883117,19.4857,19.5018,19.4654,19.4937,311688.3117
2007-01-12 11:15:00,48.22,48.25,48.18,48.22,261445.62508198872,19.4897,19.5018,19.4735,19.4897,261445.6251
2007-01-12 11:20:00,48.22,48.24,48.15,48.17,202807.29371638465,19.4897,19.4978,19.4614,19.4695,202807.2937
2007-01-12 11:25:00,48.17,48.25,48.16,48.22,178669.8150334514,19.4695,19.5018,19.4654,19.4897,178669.815
2007-01-12 11:30:00,48.22,48.41,48.21,48.41,346451.5282697101,19.4897,19.5665,19.4857,19.5665,346451.5283
2007-01-12 11:35:00,48.41,48.48,48.2,48.22,579299.4883903975,19.5665,19.5948,19.4816,19.4897,579299.4884
2007-01-12 11:40:00,48.22,48.31,48.18,48.28,310245.31024531025,19.4897,19.5261,19.4735,19.5139,310245.3102
2007-01-12 11:45:00,48.3,48.4,48.29,48.37,248327.430145612,19.522,19.5624,19.518,19.5503,248327.4301
2007-01-12 11:50:00,48.36,48.38,48.25,48.28,257641.34855043943,19.5463,19.5544,19.5018,19.5139,257641.3486
2007-01-12 11:55:00,48.28,48.3,48.18,48.23,177620.35943854126,19.5139,19.522,19.4735,19.4937,177620.3594
2007-01-12 12:00:00,48.22,48.37,48.22,48.37,190082.6446280992,19.4897,19.5503,19.4897,19.5503,190082.6446
2007-01-12 12:05:00,48.36,48.38,48.26,48.29,165420.43814771087,19.5463,19.5544,19.5059,19.518,165420.4381
2007-01-12 12:10:00,48.29,48.33,48.25,48.26,146136.69159123706,19.518,19.5342,19.5018,19.5059,146136.6916
2007-01-12 12:15:00,48.26,48.27,48.2,48.23,168831.16883116885,19.5059,19.5099,19.4816,19.4937,168831.1688
2007-01-12 12:20:00,48.24,48.28,48.23,48.26,199658.92693165425,19.4978,19.5139,19.4937,19.5059,199658.9269
2007-01-12 12:25:00,48.27,48.27,48.22,48.23,127640.03673094582,19.5099,19.5099,19.4897,19.4937,127640.0367
2007-01-12 12:30:00,48.23,48.25,48.17,48.21,174078.44680571955,19.4937,19.5018,19.4695,19.4857,174078.4468
2007-01-12 12:35:00,48.21,48.24,48.18,48.2,123442.21435130526,19.4857,19.4978,19.4735,19.4816,123442.2144
2007-01-12 12:40:00,48.21,48.23,48.18,48.21,60999.60645415191,19.4857,19.4937,19.4735,19.4857,60999.6065
2007-01-12 12:45:00,48.21,48.25,48.2,48.23,106519.74288337924,19.4857,19.5018,19.4816,19.4937,106519.7429
2007-01-12 12:50:00,48.23,48.33,48.22,48.32,130657.22156631248,19.4937,19.5342,19.4897,19.5301,130657.2216
2007-01-12 12:55:00,48.33,48.44,48.33,48.43,127508.85478158206,19.5342,19.5786,19.5342,19.5746,127508.8548
2007-01-12 13:00:00,48.43,48.49,48.41,48.48,307228.1254099436,19.5746,19.5988,19.5665,19.5948,307228.1254
2007-01-12 13:05:00,48.47,48.5,48.41,48.41,233241.5059687787,19.5907,19.6029,19.5665,19.5665,233241.506
2007-01-12 13:10:00,48.41,48.44,48.39,48.44,142201.233110324,19.5665,19.5786,19.5584,19.5786,142201.2331
2007-01-12 13:15:00,48.44,48.54,48.44,48.52,151908.69736324283,19.5786,19.619,19.5786,19.6109,151908.6974
2007-01-12 13:20:00,48.52,48.59,48.51,48.53,214613.6691591237,19.6109,19.6392,19.6069,19.615,214613.6692
2007-01-12 13:25:00,48.53,48.59,48.46,48.46,241243.6048799685,19.615,19.6392,19.5867,19.5867,241243.6049
2007-01-12 13:30:00,48.46,48.55,48.44,48.53,211727.6662731208,19.5867,19.6231,19.5786,19.615,211727.6663
2007-01-12 13:35:00,48.51,48.6,48.51,48.57,290830.3817394727,19.6069,19.6433,19.6069,19.6312,290830.3817
2007-01-12 13:40:00,48.57,48.59,48.53,48.57,137609.86488259217,19.6312,19.6392,19.615,19.6312,137609.8649
2007-01-12 13:45:00,48.58,48.6,48.53,48.57,186803.095894005,19.6352,19.6433,19.615,19.6312,186803.0959
2007-01-12 13:50:00,48.57,48.58,48.54,48.56,129607.76597140236,19.6312,19.6352,19.619,19.6271,129607.766
2007-01-12 13:55:00,48.55,48.67,48.55,48.63,216581.3983995802,19.6231,19.6716,19.6231,19.6554,216581.3984
2007-01-12 14:00:00,48.63,48.67,48.56,48.61,247933.88429752068,19.6554,19.6716,19.6271,19.6473,247933.8843
2007-01-12 14:05:00,48.6,48.63,48.56,48.59,208054.5716909353,19.6433,19.6554,19.6271,19.6392,208054.5717
2007-01-12 14:10:00,48.57,48.62,48.56,48.62,164239.80060343698,19.6312,19.6514,19.6271,19.6514,164239.8006
2007-01-12 14:15:00,48.62,48.67,48.57,48.66,185622.45834973108,19.6514,19.6716,19.6312,19.6675,185622.4583
2007-01-12 14:20:00,48.66,48.67,48.6,48.64,132887.31470549654,19.6675,19.6716,19.6433,19.6594,132887.3147
2007-01-12 14:25:00,48.64,48.67,48.59,48.66,164895.7103502558,19.6594,19.6716,19.6392,19.6675,164895.7104
2007-01-12 14:30:00,48.66,48.67,48.6,48.6,230880.2308802309,19.6675,19.6716,19.6433,19.6433,230880.2309
2007-01-12 14:35:00,48.6,48.67,48.6,48.66,132887.31470549654,19.6433,19.6716,19.6433,19.6675,132887.3147
2007-01-12 14:40:00,48.67,48.67,48.64,48.66,61917.88009969828,19.6716,19.6716,19.6594,19.6675,61917.8801
2007-01-12 14:45:00,48.66,48.7,48.61,48.63,277974.55070182343,19.6675,19.6837,19.6473,19.6554,277974.5507
2007-01-12 14:50:00,48.63,48.66,48.59,48.6,179325.72478027025,19.6554,19.6675,19.6392,19.6433,179325.7248
2007-01-12 14:55:00,48.6,48.62,48.57,48.57,131181.94936376755,19.6433,19.6514,19.6312,19.6312,131181.9494
2007-01-12 15:00:00,48.57,48.58,48.48,48.54,231929.68647514103,19.6312,19.6352,19.5948,19.619,231929.6865
2007-01-12 15:05:00,48.54,48.69,48.53,48.67,219073.85543749185,19.619,19.6797,19.615,19.6716,219073.8554
2007-01-12 15:10:00,48.67,48.7,48.63,48.69,218155.58179194544,19.6716,19.6837,19.6554,19.6797,218155.5818
2007-01-12 15:15:00,48.69,48.74,48.67,48.73,342647.25173816085,19.6797,19.6999,19.6716,19.6958,342647.2517
2007-01-12 15:20:00,48.73,48.75,48.7,48.74,207661.02584284404,19.6958,19.7039,19.6837,19.6999,207661.0258
2007-01-12 15:25:00,48.73,48.75,48.7,48.72,326511.8719664174,19.6958,19.7039,19.6837,19.6918,326511.872
2007-01-12 15:30:00,48.72,48.76,48.71,48.75,241243.6048799685,19.6918,19.708,19.6877,19.7039,241243.6049
2007-01-12 15:35:00,48.75,48.78,48.74,48.76,288469.10665092483,19.7039,19.716,19.6999,19.708,288469.1067
2007-01-12 15:40:00,48.76,48.77,48.67,48.69,350124.6228518956,19.708,19.712,19.6716,19.6797,350124.6229
2007-01-12 15:45:00,48.69,48.7,48.66,48.67,415715.5975337794,19.6797,19.6837,19.6675,19.6716,415715.5975
2007-01-12 15:50:00,48.67,48.68,48.61,48.64,540076.085530631,19.6716,19.6756,19.6473,19.6594,540076.0855
2007-01-12 15:55:00,48.64,48.71,48.61,48.68,617211.0717565264,19.6594,19.6877,19.6473,19.6756,617211.0718
2007-01-16 09:30:00,48.7,48.79,48.48,48.61,861471.8614718615,19.6837,19.7201,19.5948,19.6473,861471.8615
2007-01-16 09:35:00,48.6,48.66,48.48,48.54,354453.6271808999,19.6433,19.6675,19.5948,19.619,354453.6272
2007-01-16 09:40:00,48.52,48.76,48.48,48.74,367703.00406664045,19.6109,19.708,19.5948,19.6999,367703.0041
2007-01-16 09:45:00,48.65,48.85,48.65,48.83,473042.1094057458,19.6635,19.7443,19.6635,19.7362,473042.1094
2007-01-16 09:50:00,48.83,48.94,48.76,48.91,447592.8112291749,19.7362,19.7807,19.708,19.7686,447592.8112
2007-01-16 09:55:00,48.91,48.99,48.89,48.94,390659.8452052998,19.7686,19.8009,19.7605,19.7807,390659.8452
2007-01-16 10:00:00,48.92,48.97,48.79,48.79,538239.5382395382,19.7726,19.7928,19.7201,19.7201,538239.5382
2007-01-16 10:05:00,48.8,48.83,48.57,48.61,599763.8724911453,19.7241,19.7362,19.6312,19.6473,599763.8725
2007-01-16 10:10:00,48.61,48.75,48.58,48.7,414666.1419388692,19.6473,19.7039,19.6352,19.6837,414666.1419
2007-01-16 10:15:00,48.7,48.95,48.7,48.91,402728.5845467664,19.6837,19.7847,19.6837,19.7686,402728.5845
2007-01-16 10:20:00,48.9,48.96,48.7,48.79,338449.42935852025,19.7645,19.7888,19.6837,19.7201,338449.4294
2007-01-16 10:25:00,48.79,48.92,48.74,48.87,310376.49219467404,19.7201,19.7726,19.6999,19.7524,310376.4922
2007-01-16 10:30:00,48.86,48.95,48.69,48.71,298701.2987012987,19.7484,19.7847,19.6797,19.6877,298701.2987
2007-01-16 10:35:00,48.72,48.76,48.54,48.56,445100.3541912633,19.6918,19.708,19.619,19.6271,445100.3542
2007-01-16 10:40:00,48.57,48.63,48.32,48.32,506099.9606454152,19.6312,19.6554,19.5301,19.5301,506099.9606
2007-01-16 10:45:00,48.31,48.42,48.29,48.34,442214.3513052605,19.5261,19.5705,19.518,19.5382,442214.3513
2007-01-16 10:50:00,48.34,48.39,48.29,48.35,311425.94778958417,19.5382,19.5584,19.518,19.5422,311425.9478
2007-01-16 10:55:00,48.35,48.41,48.24,48.31,547291.0927456382,19.5422,19.5665,19.4978,19.5261,547291.0927
2007-01-16 11:00:00,48.34,48.41,48.3,48.35,264987.53771481046,19.5382,19.5665,19.522,19.5422,264987.5377
2007-01-16 11:05:00,48.34,48.45,48.31,48.4,202020.20202020204,19.5382,19.5827,19.5261,19.5624,202020.202
2007-01-16 11:10:00,48.4,48.48,48.34,48.4,214744.8511084875,19.5624,19.5948,19.5382,19.5624,214744.8511
2007-01-16 11:15:00,48.39,48.39,48.25,48.27,273514.3644234553,19.5584,19.5584,19.5018,19.5099,273514.3644
2007-01-16 11:20:00,48.27,48.28,48.1,48.14,413091.958546504,19.5099,19.5139,19.4412,19.4574,413091.9585
2007-01-16 11:25:00,48.14,48.19,48.06,48.12,261052.0792338974,19.4574,19.4776,19.425,19.4493,261052.0792
2007-01-16 11:30:00,48.14,48.25,48.11,48.23,239275.875639512,19.4574,19.5018,19.4452,19.4937,239275.8756
2007-01-16 11:35:00,48.25,48.3,48.11,48.16,255673.61930998293,19.5018,19.522,19.4452,19.4654,255673.6193
2007-01-16 11:40:00,48.14,48.22,48.12,48.18,361668.6343959071,19.4574,19.4897,19.4493,19.4735,361668.6344
2007-01-16 11:45:00,48.18,48.24,48.15,48.22,229568.4113865932,19.4735,19.4978,19.4614,19.4897,229568.4114
2007-01-16 11:50:00,48.22,48.22,48.04,48.09,234946.87131050767,19.4897,19.4897,19.4169,19.4371,234946.8713
2007-01-16 11:55:00,48.09,48.18,48.05,48.15,169618.26052735143,19.4371,19.4735,19.421,19.4614,169618.2605
2007-01-16 12:00:00,48.17,48.21,48.13,48.15,140495.86776859505,19.4695,19.4857,19.4533,19.4614,140495.8678
2007-01-16 12:05:00,48.15,48.18,48.07,48.09,122392.75875639512,19.4614,19.4735,19.4291,19.4371,122392.7588
2007-01-16 12:10:00,48.08,48.18,48.08,48.13,190082.6446280992,19.4331,19.4735,19.4331,19.4533,190082.6446
2007-01-16 12:15:00,48.12,48.12,47.96,48.02,341991.341991342,19.4493,19.4493,19.3846,19.4089,341991.342
2007-01-16 12:20:00,48.02,48.15,47.99,48.09,197297.6518431064,19.4089,19.4614,19.3967,19.4371,197297.6518
2007-01-16 12:25:00,48.1,48.12,48.03,48.06,139184.04827495737,19.4412,19.4493,19.4129,19.425,139184.0483
2007-01-16 12:30:00,48.07,48.16,48.07,48.14,121605.66706021252,19.4291,19.4654,19.4291,19.4574,121605.6671
2007-01-16 12:35:00,48.13,48.16,48.08,48.14,102190.73855437493,19.4533,19.4654,19.4331,19.4574,102190.7386
2007-01-16 12:40:00,48.14,48.25,48.12,48.23,110061.65551620098,19.4574,19.5018,19.4493,19.4937,110061.6555
2007-01-16 12:45:00,48.23,48.24,48.09,48.12,142463.59700905156,19.4937,19.4978,19.4371,19.4493,142463.597
2007-01-16 12:50:00,48.12,48.14,48.05,48.12,208710.48143775412,19.4493,19.4574,19.421,19.4493,208710.4814
2007-01-16 12:55:00,48.11,48.18,48.09,48.12,80152.17106126198,19.4452,19.4735,19.4371,19.4493,80152.1711
2007-01-16 13:00:00,48.12,48.12,48.05,48.1,240981.240981241,19.4493,19.4493,19.421,19.4412,240981.241
2007-01-16 13:05:00,48.11,48.11,48.02,48.06,131969.04105995016,19.4452,19.4452,19.4089,19.425,131969.0411
2007-01-16 13:10:00,48.06,48.11,47.95,47.98,399055.48996458086,19.425,19.4452,19.3806,19.3927,399055.49
2007-01-16 13:15:00,47.98,48.1,47.97,48.09,151646.33346451528,19.3927,19.4412,19.3886,19.4371,151646.3335
2007-01-16 13:20:00,48.09,48.09,47.97,47.97,89466.08946608947,19.4371,19.4371,19.3886,19.3886,89466.0895
2007-01-16 13:25:00,47.97,48.01,47.95,47.97,122261.57680703136,19.3886,19.4048,19.3806,19.3886,122261.5768
2007-01-16 13:30:00,47.97,47.98,47.85,47.88,207267.4799947528,19.3886,19.3927,19.3401,19.3523,207267.48
2007-01-16 13:35:00,47.88,47.93,47.85,47.89,133543.22445231536,19.3523,19.3725,19.3401,19.3563,133543.2245
2007-01-16 13:40:00,47.89,47.92,47.8,47.81,143775.41650268924,19.3563,19.3684,19.3199,19.324,143775.4165
2007-01-16 13:45:00,47.81,47.83,47.73,47.81,274695.00196772924,19.324,19.3321,19.2916,19.324,274695.002
2007-01-16 13:50:00,47.82,47.93,47.79,47.83,237439.32834841928,19.328,19.3725,19.3159,19.3321,237439.3283
2007-01-16 13:55:00,47.83,48.08,47.8,48.08,256460.7110061656,19.3321,19.4331,19.3199,19.4331,256460.711
2007-01-16 14:00:00,48.08,48.08,47.9,47.94,372425.5542437361,19.4331,19.4331,19.3604,19.3765,372425.5542
2007-01-16 14:05:00,47.94,48.13,47.9,48.06,223796.40561458745,19.3765,19.4533,19.3604,19.425,223796.4056
2007-01-16 14:10:00,48.06,48.09,47.92,48.02,296208.84166338714,19.425,19.4371,19.3684,19.4089,296208.8417
2007-01-16 14:15:00,48.02,48.08,47.96,48.06,337531.1557129739,19.4089,19.4331,19.3846,19.425,337531.1557
2007-01-16 14:20:00,48.06,48.11,48.01,48.1,243604.87996851635,19.425,19.4452,19.4048,19.4412,243604.88
2007-01-16 14:25:00,48.11,48.13,48.07,48.11,287026.1052079234,19.4452,19.4533,19.4291,19.4452,287026.1052
2007-01-16 14:30:00,48.11,48.13,48.02,48.03,141545.3233635052,19.4452,19.4533,19.4089,19.4129,141545.3234
2007-01-16 14:35:00,48.02,48.06,48.01,48.02,80939.26275744458,19.4089,19.425,19.4048,19.4089,80939.2628
2007-01-16 14:40:00,48.02,48.03,47.95,47.99,96418.73278236914,19.4089,19.4129,19.3806,19.3967,96418.7328
2007-01-16 14:45:00,47.99,48.08,47.98,48.06,114390.6598452053,19.3967,19.4331,19.3927,19.425,114390.6598
2007-01-16 14:50:00,48.06,48.06,47.92,47.92,137478.68293322838,19.425,19.425,19.3684,19.3684,137478.6829
2007-01-16 14:55:00,47.91,47.92,47.82,47.83,226551.22655122657,19.3644,19.3684,19.328,19.3321,226551.2266
2007-01-16 15:00:00,47.83,47.92,47.81,47.9,217368.49009576283,19.3321,19.3684,19.324,19.3604,217368.4901
2007-01-16 15:05:00,47.9,47.92,47.81,47.82,197428.83379247016,19.3604,19.3684,19.324,19.328,197428.8338
2007-01-16 15:10:00,47.82,47.85,47.8,47.83,149678.60422405877,19.328,19.3401,19.3199,19.3321,149678.6042
2007-01-16 15:15:00,47.82,47.83,47.77,47.8,247146.7926013381,19.328,19.3321,19.3078,19.3199,247146.7926
2007-01-16 15:20:00,47.8,47.83,47.74,47.75,201495.47422274697,19.3199,19.3321,19.2957,19.2997,201495.4742
2007-01-16 15:25:00,47.75,47.78,47.7,47.72,268398.2683982684,19.2997,19.3119,19.2795,19.2876,268398.2684
2007-01-16 15:30:00,47.71,47.74,47.64,47.72,348419.2575101666,19.2836,19.2957,19.2553,19.2876,348419.2575
2007-01-16 15:35:00,47.71,47.8,47.71,47.76,240194.1492850584,19.2836,19.3199,19.2836,19.3038,240194.1493
2007-01-16 15:40:00,47.76,47.88,47.75,47.85,352092.3520923521,19.3038,19.3523,19.2997,19.3401,352092.3521
2007-01-16 15:45:00,47.85,47.86,47.8,47.85,380165.28925619833,19.3401,19.3442,19.3199,19.3401,380165.2893
2007-01-16 15:50:00,47.85,47.86,47.8,47.86,363111.63583890855,19.3401,19.3442,19.3199,19.3442,363111.6358
2007-01-16 15:55:00,47.86,47.93,47.83,47.86,399973.76361012727,19.3442,19.3725,19.3321,19.3442,399973.7636
2007-01-17 09:30:00,47.8,48.1,47.8,47.99,584022.0385674931,19.3199,19.4412,19.3199,19.3967,584022.0386
2007-01-17 09:35:00,47.99,48.09,47.9,47.93,314836.6784730421,19.3967,19.4371,19.3604,19.3725,314836.6785
2007-01-17 09:40:00,47.93,48.09,47.89,48.02,325068.870523416,19.3725,19.4371,19.3563,19.4089,325068.8705
2007-01-17 09:45:00,48.02,48.14,48.02,48.06,514757.9693034239,19.4089,19.4574,19.4089,19.425,514757.9693
2007-01-17 09:50:00,48.06,48.39,48.06,48.39,680178.4074511348,19.425,19.5584,19.425,19.5584,680178.4075
2007-01-17 09:55:00,48.38,48.46,48.26,48.31,527220.2544929818,19.5544,19.5867,19.5059,19.5261,527220.2545
2007-01-17 10:00:00,48.31,48.37,48.28,48.31,518299.8819362456,19.5261,19.5503,19.5139,19.5261,518299.8819
2007-01-17 10:05:00,48.3,48.44,48.26,48.33,461891.6437098255,19.522,19.5786,19.5059,19.5342,461891.6437
2007-01-17 10:10:00,48.33,48.44,48.26,48.31,518824.60973370064,19.5342,19.5786,19.5059,19.5261,518824.6097
2007-01-17 10:15:00,48.31,48.32,48.14,48.18,529581.5295815296,19.5261,19.5301,19.4574,19.4735,529581.5296
2007-01-17 10:20:00,48.18,48.25,48.15,48.18,376885.7405221042,19.4735,19.5018,19.4614,19.4735,376885.7405
2007-01-17 10:25:00,48.19,48.28,48.16,48.18,304342.1225239407,19.4776,19.5139,19.4654,19.4735,304342.1225
2007-01-17 10:30:00,48.18,48.19,48.02,48.12,682014.9547422274,19.4735,19.4776,19.4089,19.4493,682014.9547
2007-01-17 10:35:00,48.12,48.28,48.06,48.24,312475.4033844943,19.4493,19.5139,19.425,19.4978,312475.4034
2007-01-17 10:40:00,48.25,48.37,48.2,48.3,261445.62508198872,19.5018,19.5503,19.4816,19.522,261445.6251
2007-01-17 10:45:00,48.31,48.36,48.27,48.32,239538.23953823955,19.5261,19.5463,19.5099,19.5301,239538.2395
2007-01-17 10:50:00,48.32,48.38,48.31,48.34,243604.87996851635,19.5301,19.5544,19.5261,19.5382,243604.88
2007-01-17 10:55:00,48.35,48.44,48.34,48.44,191919.19191919192,19.5422,19.5786,19.5382,19.5786,191919.1919
2007-01-17 11:00:00,48.44,48.63,48.41,48.63,432113.3412042503,19.5786,19.6554,19.5665,19.6554,432113.3412
2007-01-17 11:05:00,48.63,48.7,48.57,48.67,365472.9109274564,19.6554,19.6837,19.6312,19.6716,365472.9109
2007-01-17 11:10:00,48.67,48.67,48.49,48.55,460055.0964187328,19.6716,19.6716,19.5988,19.6231,460055.0964
2007-01-17 11:15:00,48.55,48.63,48.52,48.57,352223.53404171584,19.6231,19.6554,19.6109,19.6312,352223.534
2007-01-17 11:20:00,48.58,48.75,48.56,48.74,392365.2105470288,19.6352,19.7039,19.6271,19.6999,392365.2105
2007-01-17 11:25:00,48.75,48.79,48.64,48.75,429620.8841663387,19.7039,19.7201,19.6594,19.7039,429620.8842
2007-01-17 11:30:00,48.75,48.81,48.66,48.73,268398.2683982684,19.7039,19.7282,19.6675,19.6958,268398.2684
2007-01-17 11:35:00,48.73,48.84,48.67,48.68,414666.1419388692,19.6958,19.7403,19.6716,19.6756,414666.1419
2007-01-17 11:40:00,48.67,48.78,48.67,48.73,369539.5513577332,19.6716,19.716,19.6716,19.6958,369539.5514
2007-01-17 11:45:00,48.73,48.76,48.66,48.68,242030.69657615112,19.6958,19.708,19.6675,19.6756,242030.6966
2007-01-17 11:50:00,48.69,48.71,48.47,48.56,545716.909353273,19.6797,19.6877,19.5907,19.6271,545716.9094
2007-01-17 11:55:00,48.55,48.62,48.51,48.54,318640.9550045914,19.6231,19.6514,19.6069,19.619,318640.955
2007-01-17 12:00:00,48.54,48.65,48.49,48.56,370982.5528007346,19.619,19.6635,19.5988,19.6271,370982.5528
2007-01-17 12:05:00,48.56,48.6,48.5,48.55,376492.1946740129,19.6271,19.6433,19.6029,19.6231,376492.1947
2007-01-17 12:10:00,48.56,48.62,48.54,48.57,216843.76229830776,19.6271,19.6514,19.619,19.6312,216843.7623
2007-01-17 12:15:00,48.57,48.63,48.53,48.54,266692.9030565394,19.6312,19.6554,19.615,19.619,266692.9031
2007-01-17 12:20:00,48.54,48.59,48.44,48.49,273383.1824740916,19.619,19.6392,19.5786,19.5988,273383.1825
2007-01-17 12:25:00,48.48,48.57,48.47,48.54,193099.82946346584,19.5948,19.6312,19.5907,19.619,193099.8295
2007-01-17 12:30:00,48.54,48.57,48.51,48.56,314311.95067558705,19.619,19.6312,19.6069,19.6271,314311.9507
2007-01-17 12:35:00,48.57,48.67,48.57,48.61,127377.67283221828,19.6312,19.6716,19.6312,19.6473,127377.6728
2007-01-17 12:40:00,48.61,48.65,48.58,48.64,93139.18404827495,19.6473,19.6635,19.6352,19.6594,93139.184
2007-01-17 12:45:00,48.63,48.65,48.63,48.63,85005.90318772137,19.6554,19.6635,19.6554,19.6554,85005.9032
2007-01-17 12:50:00,48.64,48.64,48.52,48.57,168437.62298307754,19.6594,19.6594,19.6109,19.6312,168437.623
2007-01-17 12:55:00,48.57,48.63,48.55,48.59,142463.59700905156,19.6312,19.6554,19.6231,19.6392,142463.597
2007-01-17 13:00:00,48.59,48.62,48.54,48.56,143119.5067558704,19.6392,19.6514,19.619,19.6271,143119.5068
2007-01-17 13:05:00,48.56,48.62,48.51,48.54,169487.07857798768,19.6271,19.6514,19.6069,19.619,169487.0786
2007-01-17 13:10:00,48.54,48.54,48.5,48.52,143644.23455332546,19.619,19.619,19.6029,19.6109,143644.2346
2007-01-17 13:15:00,48.51,48.54,48.49,48.51,158205.43093270366,19.6069,19.619,19.5988,19.6069,158205.4309
2007-01-17 13:20:00,48.51,48.58,48.51,48.54,157024.79338842977,19.6069,19.6352,19.6069,19.619,157024.7934
2007-01-17 13:25:00,48.55,48.6,48.51,48.57,249376.8857405221,19.6231,19.6433,19.6069,19.6312,249376.8857
2007-01-17 13:30:00,48.57,48.63,48.53,48.61,222878.13196904107,19.6312,19.6554,19.615,19.6473,222878.132
2007-01-17 13:35:00,48.6,48.64,48.58,48.63,97730.55227600684,19.6433,19.6594,19.6352,19.6554,97730.5523
2007-01-17 13:40:00,48.63,48.63,48.56,48.6,85005.90318772137,19.6554,19.6554,19.6271,19.6433,85005.9032
2007-01-17 13:45:00,48.6,48.63,48.58,48.6,90515.5450609996,19.6433,19.6554,19.6352,19.6433,90515.5451
2007-01-17 13:50:00,48.6,48.6,48.51,48.54,101666.01075691984,19.6433,19.6433,19.6069,19.619,101666.0108
2007-01-17 13:55:00,48.54,48.56,48.47,48.51,207661.02584284404,19.619,19.6271,19.5907,19.6069,207661.0258
2007-01-17 14:00:00,48.52,48.6,48.5,48.54,232192.0503738685,19.6109,19.6433,19.6029,19.619,232192.0504
2007-01-17 14:05:00,48.54,48.6,48.53,48.55,215138.3969565788,19.619,19.6433,19.615,19.6231,215138.397
2007-01-17 14:10:00,48.54,48.57,48.44,48.46,216319.0345008527,19.619,19.6312,19.5786,19.5867,216319.0345
2007-01-17 14:15:00,48.46,48.53,48.41,48.53,193362.19336219336,19.5867,19.615,19.5665,19.615,193362.1934
2007-01-17 14:20:00,48.52,48.53,48.49,48.51,114128.29594647777,19.6109,19.615,19.5988,19.6069,114128.2959
2007-01-17 14:25:00,48.52,48.58,48.5,48.56,254361.79981634527,19.6109,19.6352,19.6029,19.6271,254361.7998
2007-01-17 14:30:00,48.56,48.61,48.51,48.61,243736.0619178801,19.6271,19.6473,19.6069,19.6473,243736.0619
2007-01-17 14:35:00,48.6,48.67,48.59,48.63,226682.4085005904,19.6433,19.6716,19.6392,19.6554,226682.4085
2007-01-17 14:40:00,48.63,48.73,48.63,48.7,205168.56880493244,19.6554,19.6958,19.6554,19.6837,205168.5688
2007-01-17 14:45:00,48.7,48.72,48.64,48.67,142594.77895841532,19.6837,19.6918,19.6594,19.6716,142594.779
2007-01-17 14:50:00,48.67,48.67,48.61,48.67,178276.2691853601,19.6716,19.6716,19.6473,19.6716,178276.2692
2007-01-17 14:55:00,48.67,48.76,48.64,48.73,177226.81359044995,19.6716,19.708,19.6594,19.6958,177226.8136
2007-01-17 15:00:00,48.73,48.75,48.69,48.73,139577.59412304868,19.6958,19.7039,19.6797,19.6958,139577.5941
2007-01-17 15:05:00,48.73,48.75,48.56,48.57,209891.11898202807,19.6958,19.7039,19.6271,19.6312,209891.119
2007-01-17 15:10:00,48.56,48.6,48.54,48.57,191788.00996982816,19.6271,19.6433,19.619,19.6312,191788.01
2007-01-17 15:15:00,48.57,48.66,48.56,48.64,165420.43814771087,19.6312,19.6675,19.6271,19.6594,165420.4381
2007-01-17 15:20:00,48.64,48.65,48.57,48.57,158992.52262888628,19.6594,19.6635,19.6312,19.6312,158992.5226
2007-01-17 15:25:00,48.57,48.59,48.51,48.52,124229.30604748787,19.6312,19.6392,19.6069,19.6109,124229.306
2007-01-17 15:30:00,48.52,48.56,48.49,48.52,211071.756526302,19.6109,19.6271,19.5988,19.6109,211071.7565
2007-01-17 15:35:00,48.52,48.54,48.44,48.44,291748.655385019,19.6109,19.619,19.5786,19.5786,291748.6554
2007-01-17 15:40:00,48.44,48.45,48.39,48.44,438803.62062180246,19.5786,19.5827,19.5584,19.5786,438803.6206
2007-01-17 15:45:00,48.41,48.46,48.4,48.44,306572.21566312475,19.5665,19.5867,19.5624,19.5786,306572.2157
2007-01-17 15:50:00,48.44,48.51,48.37,48.47,522891.25016397744,19.5786,19.6069,19.5503,19.5907,522891.2502
2007-01-17 15:55:00,48.47,48.5,48.41,48.46,367309.4582185492,19.5907,19.6029,19.5665,19.5867,367309.4582
2007-01-18 09:30:00,48.83,48.89,48.7,48.82,470287.28846910666,19.7362,19.7605,19.6837,19.7322,470287.2885
2007-01-18 09:35:00,48.82,48.98,48.81,48.94,239538.23953823955,19.7322,19.7969,19.7282,19.7807,239538.2395
2007-01-18 09:40:00,48.94,48.98,48.86,48.95,236783.4186016004,19.7807,19.7969,19.7484,19.7847,236783.4186
2007-01-18 09:45:00,48.95,49.09,48.93,49.08,348156.8936114391,19.7847,19.8413,19.7767,19.8373,348156.8936
2007-01-18 09:50:00,49.08,49.09,48.88,48.92,253312.3442214352,19.8373,19.8413,19.7565,19.7726,253312.3442
2007-01-18 09:55:00,48.92,48.95,48.8,48.8,353928.89938344486,19.7726,19.7847,19.7241,19.7241,353928.8994
2007-01-18 10:00:00,48.81,48.89,48.73,48.79,420306.9657615112,19.7282,19.7605,19.6958,19.7201,420306.9658
2007-01-18 10:05:00,48.77,48.8,48.71,48.71,205037.38685556868,19.712,19.7241,19.6877,19.6877,205037.3869
2007-01-18 10:10:00,48.71,48.75,48.54,48.54,388954.4798635708,19.6877,19.7039,19.619,19.619,388954.4799
2007-01-18 10:15:00,48.54,48.66,48.45,48.65,304210.94057457696,19.619,19.6675,19.5827,19.6635,304210.9406
2007-01-18 10:20:00,48.65,48.71,48.49,48.51,300800.209891119,19.6635,19.6877,19.5988,19.6069,300800.2099
2007-01-18 10:25:00,48.5,48.63,48.47,48.54,297914.2070051161,19.6029,19.6554,19.5907,19.619,297914.207
2007-01-18 10:30:00,48.54,48.54,47.74,47.75,999868.8180506362,19.619,19.619,19.2957,19.2997,999868.8181
2007-01-18 10:35:00,47.77,48.37,47.71,48.1,860815.9517250427,19.3078,19.5503,19.2836,19.4412,860815.9517
2007-01-18 10:40:00,48.1,48.27,47.98,48.09,449166.99462154007,19.4412,19.5099,19.3927,19.4371,449166.9946
2007-01-18 10:45:00,48.09,48.21,47.93,47.93,251475.7969303424,19.4371,19.4857,19.3725,19.3725,251475.7969
2007-01-18 10:50:00,47.93,47.95,47.74,47.92,360750.3607503608,19.3725,19.3806,19.2957,19.3684,360750.3608
2007-01-18 10:55:00,47.94,48.12,47.87,48.1,285451.92181555816,19.3765,19.4493,19.3482,19.4412,285451.9218
2007-01-18 11:00:00,48.1,48.22,48.06,48.2,285058.3759674669,19.4412,19.4897,19.425,19.4816,285058.376
2007-01-18 11:05:00,48.2,48.28,48.1,48.15,263413.35432244523,19.4816,19.5139,19.4412,19.4614,263413.3543
2007-01-18 11:10:00,48.15,48.18,47.96,48.02,284008.9203725567,19.4614,19.4735,19.3846,19.4089,284008.9204
2007-01-18 11:15:00,48.02,48.19,47.93,47.93,174734.35655253835,19.4089,19.4776,19.3725,19.3725,174734.3566
2007-01-18 11:20:00,47.95,48.12,47.93,47.96,259346.71389216845,19.3806,19.4493,19.3725,19.3846,259346.7139
2007-01-18 11:25:00,47.96,48.06,47.9,48.01,201495.47422274697,19.3846,19.425,19.3604,19.4048,201495.4742
2007-01-18 11:30:00,48.02,48.05,47.91,47.98,128427.12842712844,19.4089,19.421,19.3644,19.3927,128427.1284
2007-01-18 11:35:00,47.96,48.14,47.96,48.06,165289.2561983471,19.3846,19.4574,19.3846,19.425,165289.2562
2007-01-18 11:40:00,48.06,48.31,48.03,48.21,252131.70667716124,19.425,19.5261,19.4129,19.4857,252131.7067
2007-01-18 11:45:00,48.21,48.33,48.14,48.28,237045.782500328,19.4857,19.5342,19.4574,19.5139,237045.7825
2007-01-18 11:50:00,48.29,48.31,48.25,48.29,114915.38764266035,19.518,19.5261,19.5018,19.518,114915.3876
2007-01-18 11:55:00,48.28,48.3,48.06,48.12,208710.48143775412,19.5139,19.522,19.425,19.4493,208710.4814
2007-01-18 12:00:00,48.12,48.23,48.08,48.15,237832.87419651056,19.4493,19.4937,19.4331,19.4614,237832.8742
2007-01-18 12:05:00,48.15,48.28,48.14,48.18,207136.29804538892,19.4614,19.5139,19.4574,19.4735,207136.298
2007-01-18 12:10:00,48.15,48.28,48.08,48.12,168568.8049324413,19.4614,19.5139,19.4331,19.4493,168568.8049
2007-01-18 12:15:00,48.15,48.27,48.09,48.13,116227.20713629804,19.4614,19.5099,19.4371,19.4533,116227.2071
2007-01-18 12:20:00,48.15,48.22,48.11,48.18,60343.696707333074,19.4614,19.4897,19.4452,19.4735,60343.6967
2007-01-18 12:25:00,48.18,48.33,48.13,48.32,152039.8793126066,19.4735,19.5342,19.4533,19.5301,152039.8793
2007-01-18 12:30:00,48.32,48.33,48.2,48.23,180375.1803751804,19.5301,19.5342,19.4816,19.4937,180375.1804
2007-01-18 12:35:00,48.25,48.27,48.15,48.16,583890.8566181294,19.5018,19.5099,19.4614,19.4654,583890.8566
2007-01-18 12:40:00,48.16,48.25,48.15,48.25,91171.45480781845,19.4654,19.5018,19.4614,19.5018,91171.4548
2007-01-18 12:45:00,48.25,48.25,48.15,48.18,93663.91184573004,19.5018,19.5018,19.4614,19.4735,93663.9118
2007-01-18 12:50:00,48.18,48.25,48.17,48.21,111111.11111111112,19.4735,19.5018,19.4695,19.4857,111111.1111
2007-01-18 12:55:00,48.21,48.28,48.21,48.26,119506.75587039224,19.4857,19.5139,19.4857,19.5059,119506.7559
2007-01-18 13:00:00,48.27,48.29,48.25,48.25,93401.5479470025,19.5099,19.518,19.5018,19.5018,93401.5479
2007-01-18 13:05:00,48.25,48.28,48.19,48.25,126984.12698412698,19.5018,19.5139,19.4776,19.5018,126984.127
2007-01-18 13:10:00,48.25,48.28,48.22,48.23,83038.17394726486,19.5018,19.5139,19.4897,19.4937,83038.1739
2007-01-18 13:15:00,48.22,48.25,48.15,48.16,103896.1038961039,19.4897,19.5018,19.4614,19.4654,103896.1039
2007-01-18 13:20:00,48.16,48.2,48.12,48.18,192575.1016660108,19.4654,19.4816,19.4493,19.4735,192575.1017
2007-01-18 13:25:00,48.18,48.19,48.06,48.06,242293.06047487867,19.4735,19.4776,19.425,19.425,242293.0605
2007-01-18 13:30:00,48.06,48.08,47.96,47.97,312344.2214351305,19.425,19.4331,19.3846,19.3886,312344.2214
2007-01-18 13:35:00,47.96,48.06,47.92,47.99,308015.2171061262,19.3846,19.425,19.3684,19.3967,308015.2171
2007-01-18 13:40:00,47.99,48.02,47.94,47.96,113472.38619965893,19.3967,19.4089,19.3765,19.3846,113472.3862
2007-01-18 13:45:00,47.96,48.22,47.96,48.01,141938.8692115965,19.3846,19.4897,19.3846,19.4048,141938.8692
2007-01-18 13:50:00,48.01,48.02,47.99,48.02,72018.89020070838,19.4048,19.4089,19.3967,19.4089,72018.8902
2007-01-18 13:55:00,48.01,48.02,47.9,47.94,155844.15584415584,19.4048,19.4089,19.3604,19.3765,155844.1558
2007-01-18 14:00:00,47.94,47.98,47.89,47.94,129738.9479207661,19.3765,19.3927,19.3563,19.3765,129738.9479
2007-01-18 14:05:00,47.94,47.99,47.92,47.99,78709.16961826052,19.3765,19.3967,19.3684,19.3967,78709.1696
2007-01-18 14:10:00,47.98,47.99,47.83,47.86,315492.588219861,19.3927,19.3967,19.3321,19.3442,315492.5882
2007-01-18 14:15:00,47.86,47.9,47.78,47.83,589925.2262888626,19.3442,19.3604,19.3119,19.3321,589925.2263
2007-01-18 14:20:00,47.83,47.9,47.77,47.79,291617.47343565524,19.3321,19.3604,19.3078,19.3159,291617.4734
2007-01-18 14:25:00,47.79,47.86,47.77,47.79,197822.37964056147,19.3159,19.3442,19.3078,19.3159,197822.3796
2007-01-18 14:30:00,47.78,47.8,47.61,47.64,529581.5295815296,19.3119,19.3199,19.2431,19.2553,529581.5296
2007-01-18 14:35:00,47.62,47.67,47.62,47.64,411386.593204775,19.2472,19.2674,19.2472,19.2553,411386.5932
2007-01-18 14:40:00,47.64,47.7,47.61,47.68,250032.7954873409,19.2553,19.2795,19.2431,19.2714,250032.7955
2007-01-18 14:45:00,47.69,47.71,47.66,47.68,208579.2994883904,19.2755,19.2836,19.2633,19.2714,208579.2995
2007-01-18 14:50:00,47.68,47.68,47.58,47.66,348812.8033582579,19.2714,19.2714,19.231,19.2633,348812.8034
2007-01-18 14:55:00,47.65,47.67,47.62,47.67,136822.77318640955,19.2593,19.2674,19.2472,19.2674,136822.7732
2007-01-18 15:00:00,47.66,47.67,47.63,47.66,299881.93624557264,19.2633,19.2674,19.2512,19.2633,299881.9362
2007-01-18 15:05:00,47.66,47.68,47.64,47.67,207267.4799947528,19.2633,19.2714,19.2553,19.2674,207267.48
2007-01-18 15:10:00,47.67,47.69,47.64,47.69,248458.6120949757,19.2674,19.2755,19.2553,19.2755,248458.6121
2007-01-18 15:15:00,47.69,47.7,47.64,47.64,226813.5904499541,19.2755,19.2795,19.2553,19.2553,226813.5904
2007-01-18 15:20:00,47.65,47.72,47.64,47.72,147710.87498360226,19.2593,19.2876,19.2553,19.2876,147710.875
2007-01-18 15:25:00,47.72,47.77,47.7,47.77,158205.43093270366,19.2876,19.3078,19.2795,19.3078,158205.4309
2007-01-18 15:30:00,47.77,47.78,47.71,47.72,175127.90240062968,19.3078,19.3119,19.2836,19.2876,175127.9024
2007-01-18 15:35:00,47.72,47.77,47.71,47.77,117932.57247802702,19.2876,19.3078,19.2836,19.3078,117932.5725
2007-01-18 15:40:00,47.77,47.8,47.74,47.76,304079.7586252132,19.3078,19.3199,19.2957,19.3038,304079.7586
2007-01-18 15:45:00,47.76,47.8,47.74,47.79,342384.88783943333,19.3038,19.3199,19.2957,19.3159,342384.8878
2007-01-18 15:50:00,47.79,47.83,47.71,47.73,455070.1823429096,19.3159,19.3321,19.2836,19.2916,455070.1823
2007-01-18 15:55:00,47.73,47.75,47.7,47.73,439065.98452053,19.2916,19.2997,19.2795,19.2916,439065.9845
2007-01-19 09:30:00,48.02,48.33,48.02,48.24,1202544.9298176572,19.4089,19.5342,19.4089,19.4978,1202544.9298
2007-01-19 09:35:00,48.23,48.26,48.15,48.15,275350.91171454807,19.4937,19.5059,19.4614,19.4614,275350.9117
2007-01-19 09:40:00,48.15,48.15,47.99,48.07,292666.9290305654,19.4614,19.4614,19.3967,19.4291,292666.929
2007-01-19 09:45:00,48.06,48.15,48.02,48.1,209759.9370326643,19.425,19.4614,19.4089,19.4412,209759.937
2007-01-19 09:50:00,48.12,48.16,48.07,48.16,226420.0446018628,19.4493,19.4654,19.4291,19.4654,226420.0446
2007-01-19 09:55:00,48.15,48.25,48.15,48.25,163059.16305916305,19.4614,19.5018,19.4614,19.5018,163059.1631
2007-01-19 10:00:00,48.24,48.39,48.22,48.34,513970.8776072413,19.4978,19.5584,19.4897,19.5382,513970.8776
2007-01-19 10:05:00,48.34,48.38,48.28,48.33,225370.58900695265,19.5382,19.5544,19.5139,19.5342,225370.589
2007-01-19 10:10:00,48.33,48.36,48.25,48.25,207792.2077922078,19.5342,19.5463,19.5018,19.5018,207792.2078
2007-01-19 10:15:00,48.25,48.31,48.2,48.21,195854.65040010496,19.5018,19.5261,19.4816,19.4857,195854.6504
2007-01-19 10:20:00,48.21,48.28,48.17,48.22,228125.40994359177,19.4857,19.5139,19.4695,19.4897,228125.4099
2007-01-19 10:25:00,48.22,48.25,48.17,48.22,113865.93204775023,19.4897,19.5018,19.4695,19.4897,113865.932
2007-01-19 10:30:00,48.22,48.31,48.22,48.27,239800.60343696707,19.4897,19.5261,19.4897,19.5099,239800.6034
2007-01-19 10:35:00,48.26,48.37,48.23,48.34,300537.84599239146,19.5059,19.5503,19.4937,19.5382,300537.846
2007-01-19 10:40:00,48.34,48.46,48.25,48.46,462154.0076085531,19.5382,19.5867,19.5018,19.5867,462154.0076
2007-01-19 10:45:00,48.45,48.51,48.43,48.49,341466.6141938869,19.5827,19.6069,19.5746,19.5988,341466.6142
2007-01-19 10:50:00,48.5,48.51,48.44,48.51,291879.8373343828,19.6029,19.6069,19.5786,19.6069,291879.8373
2007-01-19 10:55:00,48.51,48.59,48.49,48.49,436835.8913813459,19.6069,19.6392,19.5988,19.5988,436835.8914
2007-01-19 11:00:00,48.48,48.54,48.44,48.48,462809.91735537193,19.5948,19.619,19.5786,19.5948,462809.9174
2007-01-19 11:05:00,48.48,48.54,48.46,48.53,258166.07634789453,19.5948,19.619,19.5867,19.615,258166.0763
2007-01-19 11:10:00,48.52,48.58,48.52,48.57,194542.83090646728,19.6109,19.6352,19.6109,19.6312,194542.8309
2007-01-19 11:15:00,48.57,48.58,48.51,48.57,298307.7528532074,19.6312,19.6352,19.6069,19.6312,298307.7529
2007-01-19 11:20:00,48.57,48.63,48.54,48.63,304735.668372032,19.6312,19.6554,19.619,19.6554,304735.6684
2007-01-19 11:25:00,48.63,48.73,48.63,48.7,232979.1420700512,19.6554,19.6958,19.6554,19.6837,232979.1421
2007-01-19 11:30:00,48.71,48.73,48.66,48.67,175783.8121474485,19.6877,19.6958,19.6675,19.6716,175783.8121
2007-01-19 11:35:00,48.67,48.72,48.67,48.7,166863.4395907123,19.6716,19.6918,19.6716,19.6837,166863.4396
2007-01-19 11:40:00,48.69,48.72,48.57,48.63,199003.01718483536,19.6797,19.6918,19.6312,19.6554,199003.0172
2007-01-19 11:45:00,48.63,48.66,48.6,48.63,265249.901613538,19.6554,19.6675,19.6433,19.6554,265249.9016
2007-01-19 11:50:00,48.63,48.63,48.55,48.59,249376.8857405221,19.6554,19.6554,19.6231,19.6392,249376.8857
2007-01-19 11:55:00,48.6,48.72,48.58,48.71,209104.02728584548,19.6433,19.6918,19.6352,19.6877,209104.0273
2007-01-19 12:00:00,48.71,48.76,48.71,48.76,232979.1420700512,19.6877,19.708,19.6877,19.708,232979.1421
2007-01-19 12:05:00,48.76,48.79,48.72,48.73,373212.6459399187,19.708,19.7201,19.6918,19.6958,373212.6459
2007-01-19 12:10:00,48.73,48.76,48.67,48.7,263544.536271809,19.6958,19.708,19.6716,19.6837,263544.5363
2007-01-19 12:15:00,48.7,48.78,48.7,48.76,187459.00564082383,19.6837,19.716,19.6837,19.708,187459.0056
2007-01-19 12:20:00,48.76,48.8,48.7,48.79,312475.4033844943,19.708,19.7241,19.6837,19.7201,312475.4034
2007-01-19 12:25:00,48.81,48.86,48.77,48.82,230749.0489308671,19.7282,19.7484,19.712,19.7322,230749.0489
2007-01-19 12:30:00,48.82,48.82,48.69,48.69,140627.0497179588,19.7322,19.7322,19.6797,19.6797,140627.0497
2007-01-19 12:35:00,48.7,48.82,48.69,48.81,112422.9306047488,19.6837,19.7322,19.6797,19.7282,112422.9306
2007-01-19 12:40:00,48.81,48.83,48.75,48.79,90909.09090909093,19.7282,19.7362,19.7039,19.7201,90909.0909
2007-01-19 12:45:00,48.79,48.83,48.79,48.82,102059.55660501117,19.7201,19.7362,19.7201,19.7322,102059.5566
2007-01-19 12:50:00,48.83,48.83,48.79,48.83,158205.43093270366,19.7362,19.7362,19.7201,19.7362,158205.4309
2007-01-19 12:55:00,48.83,48.83,48.77,48.77,150072.15007215008,19.7362,19.7362,19.712,19.712,150072.1501
2007-01-19 13:00:00,48.78,48.83,48.77,48.79,103371.37609864883,19.716,19.7362,19.712,19.7201,103371.3761
2007-01-19 13:05:00,48.79,48.83,48.78,48.81,96681.09668109668,19.7201,19.7362,19.716,19.7282,96681.0967
2007-01-19 13:10:00,48.81,48.83,48.78,48.82,233503.86986750623,19.7282,19.7362,19.716,19.7322,233503.8699
2007-01-19 13:15:00,48.81,48.84,48.76,48.77,234553.3254624164,19.7282,19.7403,19.708,19.712,234553.3255
2007-01-19 13:20:00,48.77,48.83,48.76,48.82,110586.38331365604,19.712,19.7362,19.708,19.7322,110586.3833
2007-01-19 13:25:00,48.81,48.83,48.79,48.8,69526.4331627968,19.7282,19.7362,19.7201,19.7241,69526.4332
2007-01-19 13:30:00,48.79,48.8,48.76,48.77,83562.90174471993,19.7201,19.7241,19.708,19.712,83562.9017
2007-01-19 13:35:00,48.77,48.82,48.74,48.79,229174.8655385019,19.712,19.7322,19.6999,19.7201,229174.8655
2007-01-19 13:40:00,48.79,48.79,48.72,48.73,139315.23022432113,19.7201,19.7201,19.6918,19.6958,139315.2302
2007-01-19 13:45:00,48.73,48.8,48.71,48.76,362718.0899908173,19.6958,19.7241,19.6877,19.708,362718.09
2007-01-19 13:50:00,48.76,48.86,48.76,48.8,134330.31614849798,19.708,19.7484,19.708,19.7241,134330.3161
2007-01-19 13:55:00,48.8,48.83,48.76,48.8,92483.27430145611,19.7241,19.7362,19.708,19.7241,92483.2743
2007-01-19 14:00:00,48.8,48.82,48.76,48.78,96418.73278236914,19.7241,19.7322,19.708,19.716,96418.7328
2007-01-19 14:05:00,48.79,48.83,48.77,48.8,94582.1854912764,19.7201,19.7362,19.712,19.7241,94582.1855
2007-01-19 14:10:00,48.79,48.86,48.79,48.84,109274.56382001836,19.7201,19.7484,19.7201,19.7403,109274.5638
2007-01-19 14:15:00,48.84,48.93,48.83,48.91,220254.4929817657,19.7403,19.7767,19.7362,19.7686,220254.493
2007-01-19 14:20:00,48.91,48.95,48.89,48.92,105207.92338974155,19.7686,19.7847,19.7605,19.7726,105207.9234
2007-01-19 14:25:00,48.91,48.96,48.86,48.92,149416.24032533125,19.7686,19.7888,19.7484,19.7726,149416.2403
2007-01-19 14:30:00,48.92,48.94,48.89,48.92,64147.97323888233,19.7726,19.7807,19.7605,19.7726,64147.9732
2007-01-19 14:35:00,48.92,48.94,48.89,48.9,102846.64830119377,19.7726,19.7807,19.7605,19.7645,102846.6483
2007-01-19 14:40:00,48.91,48.91,48.83,48.86,142857.14285714287,19.7686,19.7686,19.7362,19.7484,142857.1429
2007-01-19 14:45:00,48.85,48.86,48.78,48.81,150334.51397087763,19.7443,19.7484,19.716,19.7282,150334.514
2007-01-19 14:50:00,48.81,48.86,48.78,48.83,127377.67283221828,19.7282,19.7484,19.716,19.7362,127377.6728
2007-01-19 14:55:00,48.83,48.9,48.83,48.86,162009.70746425292,19.7362,19.7645,19.7362,19.7484,162009.7075
2007-01-19 15:00:00,48.86,48.87,48.82,48.83,197822.37964056147,19.7484,19.7524,19.7322,19.7362,197822.3796
2007-01-19 15:05:00,48.83,48.86,48.78,48.83,264069.26406926406,19.7362,19.7484,19.716,19.7362,264069.2641
2007-01-19 15:10:00,48.83,48.83,48.8,48.82,160304.34212252396,19.7362,19.7362,19.7241,19.7322,160304.3421
2007-01-19 15:15:00,48.82,48.83,48.76,48.8,244654.3355634265,19.7322,19.7362,19.708,19.7241,244654.3356
2007-01-19 15:20:00,48.8,48.82,48.77,48.81,153089.33490751672,19.7241,19.7322,19.712,19.7282,153089.3349
2007-01-19 15:25:00,48.8,48.84,48.77,48.82,207005.1160960252,19.7241,19.7403,19.712,19.7322,207005.1161
2007-01-19 15:30:00,48.82,48.84,48.79,48.81,267217.6308539945,19.7322,19.7403,19.7201,19.7282,267217.6309
2007-01-19 15:35:00,48.8,48.86,48.78,48.86,255280.07346189165,19.7241,19.7484,19.716,19.7484,255280.0735
2007-01-19 15:40:00,48.85,48.86,48.81,48.85,260264.98753771483,19.7443,19.7484,19.7282,19.7443,260264.9875
2007-01-19 15:45:00,48.85,48.85,48.78,48.79,289518.56224583497,19.7443,19.7443,19.716,19.7201,289518.5622
2007-01-19 15:50:00,48.79,48.79,48.76,48.78,338711.79325724783,19.7201,19.7201,19.708,19.716,338711.7933
2007-01-19 15:55:00,48.77,48.78,48.66,48.73,557523.2847960121,19.712,19.716,19.6675,19.6958,557523.2848
2007-01-22 09:30:00,49.09,49.12,48.95,49.02,441427.2596090778,19.8413,19.8535,19.7847,19.813,441427.2596
2007-01-22 09:35:00,49.02,49.02,48.71,48.76,401416.7650531287,19.813,19.813,19.6877,19.708,401416.7651
2007-01-22 09:40:00,48.76,48.85,48.61,48.7,422930.6047487866,19.708,19.7443,19.6473,19.6837,422930.6047
2007-01-22 09:45:00,48.7,48.83,48.63,48.67,393677.0300406664,19.6837,19.7362,19.6554,19.6716,393677.03
2007-01-22 09:50:00,48.67,48.79,48.64,48.73,394070.5758887577,19.6716,19.7201,19.6594,19.6958,394070.5759
2007-01-22 09:55:00,48.73,48.78,48.7,48.73,282565.9189295553,19.6958,19.716,19.6837,19.6958,282565.9189
2007-01-22 10:00:00,48.73,48.76,48.67,48.75,451265.9058113604,19.6958,19.708,19.6716,19.7039,451265.9058
2007-01-22 10:05:00,48.75,48.91,48.71,48.89,407582.3166732258,19.7039,19.7686,19.6877,19.7605,407582.3167
2007-01-22 10:10:00,48.88,48.99,48.83,48.87,409156.500065591,19.7565,19.8009,19.7362,19.7524,409156.5001
2007-01-22 10:15:00,48.86,48.92,48.81,48.86,208054.5716909353,19.7484,19.7726,19.7282,19.7484,208054.5717
2007-01-22 10:20:00,48.86,48.89,48.83,48.85,222222.22222222225,19.7484,19.7605,19.7362,19.7443,222222.2222
2007-01-22 10:25:00,48.84,49.01,48.83,48.97,315230.2243211334,19.7403,19.809,19.7362,19.7928,315230.2243
2007-01-22 10:30:00,48.98,49.12,48.95,49.11,417158.5989767808,19.7969,19.8535,19.7847,19.8494,417158.599
2007-01-22 10:35:00,49.11,49.21,49.1,49.18,440902.5318116227,19.8494,19.8898,19.8454,19.8777,440902.5318
2007-01-22 10:40:00,49.18,49.22,49.11,49.21,345008.52682670864,19.8777,19.8939,19.8494,19.8898,345008.5268
2007-01-22 10:45:00,49.2,49.21,49.07,49.1,310507.67414403777,19.8858,19.8898,19.8332,19.8454,310507.6741
2007-01-22 10:50:00,49.1,49.11,49.0,49.03,345008.52682670864,19.8454,19.8494,19.805,19.8171,345008.5268
2007-01-22 10:55:00,49.03,49.11,49.02,49.02,315754.9521185885,19.8171,19.8494,19.813,19.813,315754.9521
2007-01-22 11:00:00,49.02,49.05,48.98,48.99,255280.07346189165,19.813,19.8252,19.7969,19.8009,255280.0735
2007-01-22 11:05:00,48.99,48.99,48.88,48.92,252131.70667716124,19.8009,19.8009,19.7565,19.7726,252131.7067
2007-01-22 11:10:00,48.92,49.01,48.91,48.99,258034.8943985308,19.7726,19.809,19.7686,19.8009,258034.8944
2007-01-22 11:15:00,48.99,49.05,48.98,49.02,249639.24963924964,19.8009,19.8252,19.7969,19.813,249639.2496
2007-01-22 11:20:00,49.01,49.02,48.94,48.94,162796.79916043553,19.809,19.813,19.7807,19.7807,162796.7992
2007-01-22 11:25:00,48.94,48.95,48.9,48.95,234028.5976649613,19.7807,19.7847,19.7645,19.7847,234028.5977
2007-01-22 11:30:00,48.94,48.99,48.93,48.98,261576.80703135248,19.7807,19.8009,19.7767,19.7969,261576.807
2007-01-22 11:35:00,48.98,48.99,48.9,48.99,188639.64318509767,19.7969,19.8009,19.7645,19.8009,188639.6432
2007-01-22 11:40:00,48.99,48.99,48.89,48.92,265643.4474616293,19.8009,19.8009,19.7605,19.7726,265643.4475
2007-01-22 11:45:00,48.92,48.92,48.81,48.85,141676.50531286895,19.7726,19.7726,19.7282,19.7443,141676.5053
2007-01-22 11:50:00,48.85,48.86,48.79,48.82,220385.67493112947,19.7443,19.7484,19.7201,19.7322,220385.6749
2007-01-22 11:55:00,48.82,48.83,48.79,48.82,153220.5168568805,19.7322,19.7362,19.7201,19.7322,153220.5169
2007-01-22 12:00:00,48.82,48.86,48.79,48.82,156368.8836416109,19.7322,19.7484,19.7201,19.7322,156368.8836
2007-01-22 12:05:00,48.82,48.87,48.79,48.81,143381.87065459794,19.7322,19.7524,19.7201,19.7282,143381.8707
2007-01-22 12:10:00,48.82,48.83,48.76,48.77,134330.31614849798,19.7322,19.7362,19.708,19.712,134330.3161
2007-01-22 12:15:00,48.77,48.78,48.66,48.66,269316.5420438148,19.712,19.716,19.6675,19.6675,269316.542
2007-01-22 12:20:00,48.67,48.7,48.64,48.69,197691.1976911977,19.6716,19.6837,19.6594,19.6797,197691.1977
2007-01-22 12:25:00,48.7,48.7,48.59,48.6,161747.3435655254,19.6837,19.6837,19.6392,19.6433,161747.3436
2007-01-22 12:30:00,48.6,48.66,48.56,48.6,202282.56591892955,19.6433,19.6675,19.6271,19.6433,202282.5659
2007-01-22 12:35:00,48.61,48.66,48.49,48.5,267611.1767020858,19.6473,19.6675,19.5988,19.6029,267611.1767
2007-01-22 12:40:00,48.5,48.64,48.44,48.6,254230.6178669815,19.6029,19.6594,19.5786,19.6433,254230.6179
2007-01-22 12:45:00,48.6,48.63,48.55,48.58,189426.7348812804,19.6433,19.6554,19.6231,19.6352,189426.7349
2007-01-22 12:50:00,48.58,48.6,48.54,48.56,85661.81293454021,19.6352,19.6433,19.619,19.6271,85661.8129
2007-01-22 12:55:00,48.55,48.57,48.51,48.53,97205.82447855176,19.6231,19.6312,19.6069,19.615,97205.8245
2007-01-22 13:00:00,48.53,48.59,48.51,48.54,187590.1875901876,19.615,19.6392,19.6069,19.619,187590.1876
2007-01-22 13:05:00,48.56,48.58,48.44,48.44,225108.2251082251,19.6271,19.6352,19.5786,19.5786,225108.2251
2007-01-22 13:10:00,48.44,48.5,48.36,48.38,314967.8604224059,19.5786,19.6029,19.5463,19.5544,314967.8604
2007-01-22 13:15:00,48.38,48.4,48.3,48.33,188639.64318509767,19.5544,19.5624,19.522,19.5342,188639.6432
2007-01-22 13:20:00,48.34,48.4,48.31,48.31,172897.80926144563,19.5382,19.5624,19.5261,19.5261,172897.8093
2007-01-22 13:25:00,48.31,48.32,48.18,48.25,263675.71822117275,19.5261,19.5301,19.4735,19.5018,263675.7182
2007-01-22 13:30:00,48.25,48.26,48.14,48.26,169749.44247671522,19.5018,19.5059,19.4574,19.5059,169749.4425
2007-01-22 13:35:00,48.26,48.46,48.23,48.41,246359.70090515545,19.5059,19.5867,19.4937,19.5665,246359.7009
2007-01-22 13:40:00,48.41,48.43,48.28,48.3,105732.65118719664,19.5665,19.5746,19.5139,19.522,105732.6512
2007-01-22 13:45:00,48.3,48.31,48.18,48.22,223534.0417158599,19.522,19.5261,19.4735,19.4897,223534.0417
2007-01-22 13:50:00,48.22,48.28,48.12,48.28,237308.1463990555,19.4897,19.5139,19.4493,19.5139,237308.1464
2007-01-22 13:55:00,48.27,48.31,48.18,48.25,250163.9774367047,19.5099,19.5261,19.4735,19.5018,250163.9774
2007-01-22 14:00:00,48.24,48.27,48.18,48.24,128558.3103764922,19.4978,19.5099,19.4735,19.4978,128558.3104
2007-01-22 14:05:00,48.24,48.25,48.18,48.22,153220.5168568805,19.4978,19.5018,19.4735,19.4897,153220.5169
2007-01-22 14:10:00,48.22,48.28,48.2,48.27,160566.70602125148,19.4897,19.5139,19.4816,19.5099,160566.706
2007-01-22 14:15:00,48.28,48.33,48.22,48.33,148104.42083169357,19.5139,19.5342,19.4897,19.5342,148104.4208
2007-01-22 14:20:00,48.33,48.38,48.28,48.33,188114.91538764263,19.5342,19.5544,19.5139,19.5342,188114.9154
2007-01-22 14:25:00,48.33,48.39,48.33,48.34,128820.67427521972,19.5342,19.5584,19.5342,19.5382,128820.6743
2007-01-22 14:30:00,48.34,48.36,48.31,48.33,67689.88587170406,19.5382,19.5463,19.5261,19.5342,67689.8859
2007-01-22 14:35:00,48.35,48.35,48.3,48.31,56539.42017578382,19.5422,19.5422,19.522,19.5261,56539.4202
2007-01-22 14:40:00,48.32,48.44,48.31,48.42,60737.242555424375,19.5301,19.5786,19.5261,19.5705,60737.2426
2007-01-22 14:45:00,48.43,48.44,48.33,48.34,105076.7414403778,19.5746,19.5786,19.5342,19.5382,105076.7414
2007-01-22 14:50:00,48.34,48.36,48.3,48.3,61393.152302243216,19.5382,19.5463,19.522,19.522,61393.1523
2007-01-22 14:55:00,48.3,48.35,48.27,48.35,103109.0121999213,19.522,19.5422,19.5099,19.5422,103109.0122
2007-01-22 15:00:00,48.34,48.35,48.25,48.31,122655.12265512266,19.5382,19.5422,19.5018,19.5261,122655.1227
2007-01-22 15:05:00,48.3,48.35,48.28,48.34,46176.04617604618,19.522,19.5422,19.5139,19.5382,46176.0462
2007-01-22 15:10:00,48.35,48.44,48.35,48.37,140495.86776859505,19.5422,19.5786,19.5422,19.5503,140495.8678
2007-01-22 15:15:00,48.37,48.38,48.3,48.31,126065.85333858062,19.5503,19.5544,19.522,19.5261,126065.8533
2007-01-22 15:20:00,48.31,48.33,48.25,48.31,128558.3103764922,19.5261,19.5342,19.5018,19.5261,128558.3104
2007-01-22 15:25:00,48.31,48.35,48.28,48.33,103633.73999737635,19.5261,19.5422,19.5139,19.5342,103633.74
2007-01-22 15:30:00,48.34,48.35,48.31,48.33,77790.89597271416,19.5382,19.5422,19.5261,19.5342,77790.896
2007-01-22 15:35:00,48.33,48.41,48.3,48.39,124360.48799685165,19.5342,19.5665,19.522,19.5584,124360.488
2007-01-22 15:40:00,48.4,48.41,48.31,48.37,111373.47500983864,19.5624,19.5665,19.5261,19.5503,111373.475
2007-01-22 15:45:00,48.36,48.39,48.35,48.38,95238.09523809524,19.5463,19.5584,19.5422,19.5544,95238.0952
2007-01-22 15:50:00,48.38,48.44,48.35,48.37,170798.89807162536,19.5544,19.5786,19.5422,19.5503,170798.8981
2007-01-22 15:55:00,48.38,48.39,48.29,48.32,266561.7211071757,19.5544,19.5584,19.518,19.5301,266561.7211
2007-01-23 09:30:00,48.68,48.94,48.54,48.91,427128.4271284272,19.6756,19.7807,19.619,19.7686,427128.4271
2007-01-23 09:35:00,48.89,48.94,48.79,48.83,242424.24242424243,19.7605,19.7807,19.7201,19.7362,242424.2424
2007-01-23 09:40:00,48.83,48.89,48.76,48.85,223927.5875639512,19.7362,19.7605,19.708,19.7443,223927.5876
2007-01-23 09:45:00,48.84,48.92,48.83,48.92,378328.7419651056,19.7403,19.7726,19.7362,19.7726,378328.742
2007-01-23 09:50:00,48.92,48.99,48.91,48.93,233503.86986750623,19.7726,19.8009,19.7686,19.7767,233503.8699
2007-01-23 09:55:00,48.92,49.08,48.9,49.08,439590.7123179851,19.7726,19.8373,19.7645,19.8373,439590.7123
2007-01-23 10:00:00,49.08,49.13,48.97,48.97,475665.7483930211,19.8373,19.8575,19.7928,19.7928,475665.7484
2007-01-23 10:05:00,48.98,49.09,48.92,49.08,291617.47343565524,19.7969,19.8413,19.7726,19.8373,291617.4734
2007-01-23 10:10:00,49.08,49.17,49.05,49.15,298963.66260002623,19.8373,19.8737,19.8252,19.8656,298963.6626
2007-01-23 10:15:00,49.15,49.29,49.05,49.22,426341.3354322445,19.8656,19.9222,19.8252,19.8939,426341.3354
2007-01-23 10:20:00,49.23,49.28,49.15,49.2,311557.129738948,19.8979,19.9181,19.8656,19.8858,311557.1297
2007-01-23 10:25:00,49.18,49.34,49.18,49.33,237308.1463990555,19.8777,19.9424,19.8777,19.9383,237308.1464
2007-01-23 10:30:00,49.32,49.43,49.24,49.4,351042.896497442,19.9343,19.9788,19.902,19.9666,351042.8965
2007-01-23 10:35:00,49.42,49.44,49.29,49.33,332677.4235865145,19.9747,19.9828,19.9222,19.9383,332677.4236
2007-01-23 10:40:00,49.34,49.4,49.28,49.29,208972.8453364817,19.9424,19.9666,19.9181,19.9222,208972.8453
2007-01-23 10:45:00,49.3,49.39,49.29,49.32,181949.3637675456,19.9262,19.9626,19.9222,19.9343,181949.3638
2007-01-23 10:50:00,49.32,49.39,49.32,49.35,207923.3897415716,19.9343,19.9626,19.9343,19.9464,207923.3897
2007-01-23 10:55:00,49.35,49.35,49.27,49.31,241374.7868293323,19.9464,19.9464,19.9141,19.9303,241374.7868
2007-01-23 11:00:00,49.31,49.44,49.3,49.42,216843.76229830776,19.9303,19.9828,19.9262,19.9747,216843.7623
2007-01-23 11:05:00,49.43,49.5,49.42,49.5,240325.33123442216,19.9788,20.007,19.9747,20.007,240325.3312
2007-01-23 11:10:00,49.5,49.51,49.45,49.48,223534.0417158599,20.007,20.0111,19.9868,19.999,223534.0417
2007-01-23 11:15:00,49.47,49.54,49.47,49.52,240981.240981241,19.9949,20.0232,19.9949,20.0151,240981.241
2007-01-23 11:20:00,49.51,49.55,49.5,49.53,251606.9788797061,20.0111,20.0273,20.007,20.0192,251606.9789
2007-01-23 11:25:00,49.53,49.55,49.49,49.5,158074.2489833399,20.0192,20.0273,20.003,20.007,158074.249
2007-01-23 11:30:00,49.49,49.5,49.4,49.42,142332.4150596878,20.003,20.007,19.9666,19.9747,142332.4151
2007-01-23 11:35:00,49.43,49.43,49.35,49.38,262626.2626262626,19.9788,19.9788,19.9464,19.9585,262626.2626
2007-01-23 11:40:00,49.38,49.4,49.36,49.38,168306.44103371375,19.9585,19.9666,19.9505,19.9585,168306.441
2007-01-23 11:45:00,49.39,49.41,49.31,49.34,172897.80926144563,19.9626,19.9707,19.9303,19.9424,172897.8093
2007-01-23 11:50:00,49.34,49.41,49.33,49.4,175127.90240062968,19.9424,19.9707,19.9383,19.9666,175127.9024
2007-01-23 11:55:00,49.4,49.41,49.35,49.4,165420.43814771087,19.9666,19.9707,19.9464,19.9666,165420.4381
2007-01-23 12:00:00,49.4,49.44,49.37,49.4,137741.04683195593,19.9666,19.9828,19.9545,19.9666,137741.0468
2007-01-23 12:05:00,49.4,49.4,49.35,49.39,91696.18260527353,19.9666,19.9666,19.9464,19.9626,91696.1826
2007-01-23 12:10:00,49.38,49.4,49.31,49.33,128558.3103764922,19.9585,19.9666,19.9303,19.9383,128558.3104
2007-01-23 12:15:00,49.32,49.4,49.27,49.3,306965.76151121606,19.9343,19.9666,19.9141,19.9262,306965.7615
2007-01-23 12:20:00,49.3,49.31,49.21,49.21,472648.5635576545,19.9262,19.9303,19.8898,19.8898,472648.5636
2007-01-23 12:25:00,49.21,49.29,49.21,49.28,156893.61143906598,19.8898,19.9222,19.8898,19.9181,156893.6114
2007-01-23 12:30:00,49.28,49.34,49.28,49.31,109668.10966810968,19.9181,19.9424,19.9181,19.9303,109668.1097
2007-01-23 12:35:00,49.31,49.36,49.31,49.31,83300.5378459924,19.9303,19.9505,19.9303,19.9303,83300.5378
2007-01-23 12:40:00,49.31,49.4,49.29,49.38,103764.92194674013,19.9303,19.9666,19.9222,19.9585,103764.9219
2007-01-23 12:45:00,49.38,49.47,49.35,49.46,178407.45113472387,19.9585,19.9949,19.9464,19.9909,178407.4511
2007-01-23 12:50:00,49.47,49.5,49.44,49.44,163583.89085661815,19.9949,20.007,19.9828,19.9828,163583.8909
2007-01-23 12:55:00,49.44,49.46,49.39,49.4,125147.57969303423,19.9828,19.9909,19.9626,19.9666,125147.5797
2007-01-23 13:00:00,49.4,49.42,49.35,49.36,124622.85189557917,19.9666,19.9747,19.9464,19.9505,124622.8519
2007-01-23 13:05:00,49.36,49.44,49.35,49.43,156500.0655909747,19.9505,19.9828,19.9464,19.9788,156500.0656
2007-01-23 13:10:00,49.43,49.45,49.38,49.39,120556.21146530236,19.9788,19.9868,19.9585,19.9626,120556.2115
2007-01-23 13:15:00,49.39,49.4,49.31,49.37,209366.391184573,19.9626,19.9666,19.9303,19.9545,209366.3912
2007-01-23 13:20:00,49.37,49.37,49.24,49.26,195461.10455201365,19.9545,19.9545,19.902,19.91,195461.1046
2007-01-23 13:25:00,49.26,49.28,49.2,49.26,178538.63308408763,19.91,19.9181,19.8858,19.91,178538.6331
2007-01-23 13:30:00,49.28,49.31,49.21,49.22,126721.76308539943,19.9181,19.9303,19.8898,19.8939,126721.7631
2007-01-23 13:35:00,49.22,49.25,49.15,49.15,153745.24465433558,19.8939,19.906,19.8656,19.8656,153745.2447
2007-01-23 13:40:00,49.15,49.18,49.08,49.08,240325.33123442216,19.8656,19.8777,19.8373,19.8373,240325.3312
2007-01-23 13:45:00,49.08,49.12,49.05,49.1,163190.34500852684,19.8373,19.8535,19.8252,19.8454,163190.345
2007-01-23 13:50:00,49.1,49.14,49.08,49.14,108618.65407319952,19.8454,19.8615,19.8373,19.8615,108618.6541
2007-01-23 13:55:00,49.14,49.18,49.12,49.18,239407.0575888758,19.8615,19.8777,19.8535,19.8777,239407.0576
2007-01-23 14:00:00,49.18,49.48,49.17,49.47,490620.4906204906,19.8777,19.999,19.8737,19.9949,490620.4906
2007-01-23 14:05:00,49.47,49.54,49.4,49.51,342516.06978879706,19.9949,20.0232,19.9666,20.0111,342516.0698
2007-01-23 14:10:00,49.5,49.52,49.37,49.39,343434.34343434346,20.007,20.0151,19.9545,19.9626,343434.3434
2007-01-23 14:15:00,49.4,49.53,49.4,49.48,442214.3513052605,19.9666,20.0192,19.9666,19.999,442214.3513
2007-01-23 14:20:00,49.47,49.6,49.47,49.59,452446.5433556343,19.9949,20.0475,19.9949,20.0434,452446.5434
2007-01-23 14:25:00,49.59,49.63,49.56,49.6,452052.99750754295,20.0434,20.0596,20.0313,20.0475,452052.9975
2007-01-23 14:30:00,49.6,49.61,49.41,49.47,431719.795356159,20.0475,20.0515,19.9707,19.9949,431719.7954
2007-01-23 14:35:00,49.47,49.57,49.47,49.55,245179.0633608816,19.9949,20.0353,19.9949,20.0273,245179.0634
2007-01-23 14:40:00,49.54,49.61,49.53,49.56,275875.6395120032,20.0232,20.0515,20.0192,20.0313,275875.6395
2007-01-23 14:45:00,49.56,49.63,49.51,49.62,210022.30093139183,20.0313,20.0596,20.0111,20.0555,210022.3009
2007-01-23 14:50:00,49.62,49.69,49.6,49.62,179325.72478027025,20.0555,20.0838,20.0475,20.0555,179325.7248
2007-01-23 14:55:00,49.61,49.74,49.61,49.72,227075.95434868164,20.0515,20.104,20.0515,20.096,227075.9543
2007-01-23 15:00:00,49.72,49.79,49.71,49.74,261576.80703135248,20.096,20.1243,20.0919,20.104,261576.807
2007-01-23 15:05:00,49.75,49.75,49.7,49.7,199790.108881018,20.1081,20.1081,20.0879,20.0879,199790.1089
2007-01-23 15:10:00,49.69,49.75,49.66,49.66,190213.82657746293,20.0838,20.1081,20.0717,20.0717,190213.8266
2007-01-23 15:15:00,49.66,49.77,49.6,49.76,303030.30303030304,20.0717,20.1162,20.0475,20.1121,303030.303
2007-01-23 15:20:00,49.76,49.79,49.66,49.67,190607.37242555423,20.1121,20.1243,20.0717,20.0758,190607.3724
2007-01-23 15:25:00,49.67,49.7,49.66,49.68,155712.97389479209,20.0758,20.0879,20.0717,20.0798,155712.9739
2007-01-23 15:30:00,49.68,49.7,49.6,49.66,240587.69513314968,20.0798,20.0879,20.0475,20.0717,240587.6951
2007-01-23 15:35:00,49.66,49.78,49.63,49.69,312868.9492325856,20.0717,20.1202,20.0596,20.0838,312868.9492
2007-01-23 15:40:00,49.69,49.69,49.59,49.62,330447.33044733043,20.0838,20.0838,20.0434,20.0555,330447.3304
2007-01-23 15:45:00,49.63,49.64,49.57,49.59,396300.66902794177,20.0596,20.0636,20.0353,20.0434,396300.669
2007-01-23 15:50:00,49.58,49.64,49.56,49.56,331103.2401941493,20.0394,20.0636,20.0313,20.0313,331103.2402
2007-01-23 15:55:00,49.56,49.6,49.53,49.6,525777.2530499804,20.0313,20.0475,20.0192,20.0475,525777.253
2007-01-24 09:30:00,49.55,49.74,49.55,49.63,532205.168568805,20.0273,20.104,20.0273,20.0596,532205.1686
2007-01-24 09:35:00,49.63,49.97,49.49,49.91,680703.1352485898,20.0596,20.197,20.003,20.1728,680703.1352
2007-01-24 09:40:00,49.92,50.03,49.78,49.98,470287.28846910666,20.1768,20.2213,20.1202,20.2011,470287.2885
2007-01-24 09:45:00,49.99,50.03,49.89,49.93,317853.8633084088,20.2051,20.2213,20.1647,20.1808,317853.8633
2007-01-24 09:50:00,49.93,49.95,49.82,49.89,385937.29502820416,20.1808,20.1889,20.1364,20.1647,385937.295
2007-01-24 09:55:00,49.88,49.9,49.69,49.76,366128.8206742752,20.1606,20.1687,20.0838,20.1121,366128.8207
2007-01-24 10:00:00,49.77,49.82,49.66,49.69,244260.7897153352,20.1162,20.1364,20.0717,20.0838,244260.7897
2007-01-24 10:05:00,49.69,49.81,49.66,49.69,268922.9961957235,20.0838,20.1323,20.0717,20.0838,268922.9962
2007-01-24 10:10:00,49.68,49.72,49.66,49.69,145611.963793782,20.0798,20.096,20.0717,20.0838,145611.9638
2007-01-24 10:15:00,49.69,49.74,49.68,49.72,80020.9891118982,20.0838,20.104,20.0798,20.096,80020.9891
2007-01-24 10:20:00,49.72,49.72,49.63,49.65,148629.14862914864,20.096,20.096,20.0596,20.0677,148629.1486
2007-01-24 10:25:00,49.64,49.69,49.56,49.61,176570.90384363112,20.0636,20.0838,20.0313,20.0515,176570.9038
2007-01-24 10:30:00,49.63,49.84,49.24,49.53,905548.9964580872,20.0596,20.1445,19.902,20.0192,905548.9965
2007-01-24 10:35:00,49.53,49.58,49.28,49.36,546897.546897547,20.0192,20.0394,19.9181,19.9505,546897.5469
2007-01-24 10:40:00,49.36,49.37,49.16,49.28,426866.0632296996,19.9505,19.9545,19.8696,19.9181,426866.0632
2007-01-24 10:45:00,49.28,49.3,49.13,49.3,320215.1383969566,19.9181,19.9262,19.8575,19.9262,320215.1384
2007-01-24 10:50:00,49.31,49.33,49.13,49.19,282303.55503082776,19.9303,19.9383,19.8575,19.8817,282303.555
2007-01-24 10:55:00,49.18,49.27,49.16,49.22,144168.96235078055,19.8777,19.9141,19.8696,19.8939,144168.9624
2007-01-24 11:00:00,49.24,49.55,49.24,49.44,297520.6611570248,19.902,20.0273,19.902,19.9828,297520.6612
2007-01-24 11:05:00,49.45,49.46,49.31,49.4,183654.72910927457,19.9868,19.9909,19.9303,19.9666,183654.7291
2007-01-24 11:10:00,49.4,49.48,49.36,49.43,241374.7868293323,19.9666,19.999,19.9505,19.9788,241374.7868
2007-01-24 11:15:00,49.41,49.46,49.35,49.37,113341.20425029517,19.9707,19.9909,19.9464,19.9545,113341.2043
2007-01-24 11:20:00,49.36,49.45,49.34,49.43,184704.1847041847,19.9505,19.9868,19.9424,19.9788,184704.1847
2007-01-24 11:25:00,49.43,49.51,49.39,49.46,209366.391184573,19.9788,20.0111,19.9626,19.9909,209366.3912
2007-01-24 11:30:00,49.46,49.55,49.44,49.51,197035.28794437888,19.9909,20.0273,19.9828,20.0111,197035.2879
2007-01-24 11:35:00,49.52,49.53,49.38,49.42,160566.70602125148,20.0151,20.0192,19.9585,19.9747,160566.706
2007-01-24 11:40:00,49.42,49.43,49.29,49.29,119506.75587039224,19.9747,19.9788,19.9222,19.9222,119506.7559
2007-01-24 11:45:00,49.29,49.31,49.18,49.18,151646.33346451528,19.9222,19.9303,19.8777,19.8777,151646.3335
2007-01-24 11:50:00,49.19,49.38,49.18,49.25,200314.83667847305,19.8817,19.9585,19.8777,19.906,200314.8367
2007-01-24 11:55:00,49.24,49.29,49.21,49.21,94844.54939000394,19.902,19.9222,19.8898,19.8898,94844.5494
2007-01-24 12:00:00,49.21,49.28,49.18,49.18,154269.97245179064,19.8898,19.9181,19.8777,19.8777,154269.9725
2007-01-24 12:05:00,49.18,49.21,49.14,49.18,146530.23743932834,19.8777,19.8898,19.8615,19.8777,146530.2374
2007-01-24 12:10:00,49.18,49.32,49.17,49.3,149416.24032533125,19.8777,19.9343,19.8737,19.9262,149416.2403
2007-01-24 12:15:00,49.3,49.35,49.23,49.28,82644.62809917355,19.9262,19.9464,19.8979,19.9181,82644.6281
2007-01-24 12:20:00,49.27,49.32,49.25,49.32,70575.88875770694,19.9141,19.9343,19.906,19.9343,70575.8888
2007-01-24 12:25:00,49.31,49.34,49.29,49.33,55096.41873278237,19.9303,19.9424,19.9222,19.9383,55096.4187
2007-01-24 12:30:00,49.31,49.34,49.28,49.3,97992.91617473436,19.9303,19.9424,19.9181,19.9262,97992.9162
2007-01-24 12:35:00,49.28,49.45,49.28,49.45,160960.25186934278,19.9181,19.9868,19.9181,19.9868,160960.2519
2007-01-24 12:40:00,49.45,49.49,49.37,49.47,186278.3680965499,19.9868,20.003,19.9545,19.9949,186278.3681
2007-01-24 12:45:00,49.47,49.66,49.47,49.54,288600.2886002886,19.9949,20.0717,19.9949,20.0232,288600.2886
2007-01-24 12:50:00,49.54,49.55,49.46,49.47,132100.22300931392,20.0232,20.0273,19.9909,19.9949,132100.223
2007-01-24 12:55:00,49.47,49.55,49.45,49.55,115177.75154138792,19.9949,20.0273,19.9868,20.0273,115177.7515
2007-01-24 13:00:00,49.55,49.56,49.48,49.55,122261.57680703136,20.0273,20.0313,19.999,20.0273,122261.5768
2007-01-24 13:05:00,49.56,49.58,49.53,49.57,101928.3746556474,20.0313,20.0394,20.0192,20.0353,101928.3747
2007-01-24 13:10:00,49.58,49.59,49.52,49.56,88416.63387117932,20.0394,20.0434,20.0151,20.0313,88416.6339
2007-01-24 13:15:00,49.57,49.63,49.52,49.61,128689.49232585596,20.0353,20.0596,20.0151,20.0515,128689.4923
2007-01-24 13:20:00,49.62,49.82,49.59,49.73,234946.87131050767,20.0555,20.1364,20.0434,20.1,234946.8713
2007-01-24 13:25:00,49.73,49.86,49.69,49.82,151252.78761642397,20.1,20.1526,20.0838,20.1364,151252.7876
2007-01-24 13:30:00,49.82,49.83,49.74,49.78,131444.3132624951,20.1364,20.1404,20.104,20.1202,131444.3133
2007-01-24 13:35:00,49.78,49.89,49.72,49.85,178013.90528663257,20.1202,20.1647,20.096,20.1485,178013.9053
2007-01-24 13:40:00,49.85,49.88,49.81,49.84,141151.77751541388,20.1485,20.1606,20.1323,20.1445,141151.7775
2007-01-24 13:45:00,49.83,49.85,49.81,49.85,89203.72556736194,20.1404,20.1485,20.1323,20.1485,89203.7256
2007-01-24 13:50:00,49.84,49.95,49.83,49.92,158730.15873015873,20.1445,20.1889,20.1404,20.1768,158730.1587
2007-01-24 13:55:00,49.92,50.06,49.86,49.88,298307.7528532074,20.1768,20.2334,20.1526,20.1606,298307.7529
2007-01-24 14:00:00,49.88,49.9,49.72,49.86,386068.4769775679,20.1606,20.1687,20.096,20.1526,386068.477
2007-01-24 14:05:00,49.86,49.91,49.79,49.86,135248.58979404435,20.1526,20.1728,20.1243,20.1526,135248.5898
2007-01-24 14:10:00,49.86,49.96,49.81,49.92,222878.13196904107,20.1526,20.193,20.1323,20.1768,222878.132
2007-01-24 14:15:00,49.91,49.98,49.9,49.93,202938.4756657484,20.1728,20.2011,20.1687,20.1808,202938.4757
2007-01-24 14:20:00,49.94,49.98,49.92,49.97,138265.774629411,20.1849,20.2011,20.1768,20.197,138265.7746
2007-01-24 14:25:00,49.97,50.04,49.95,50.02,199003.01718483536,20.197,20.2253,20.1889,20.2172,199003.0172
2007-01-24 14:30:00,50.03,50.09,49.97,50.04,246097.337006428,20.2213,20.2455,20.197,20.2253,246097.337
2007-01-24 14:35:00,50.05,50.14,50.02,50.12,235733.9630066903,20.2293,20.2657,20.2172,20.2576,235733.963
2007-01-24 14:40:00,50.12,50.17,50.05,50.08,193755.73921028464,20.2576,20.2778,20.2293,20.2415,193755.7392
2007-01-24 14:45:00,50.07,50.15,50.07,50.1,118850.8461235734,20.2374,20.2698,20.2374,20.2496,118850.8461
2007-01-24 14:50:00,50.09,50.11,50.06,50.1,74248.98333989244,20.2455,20.2536,20.2334,20.2496,74248.9833
2007-01-24 14:55:00,50.09,50.11,49.91,49.93,141807.68726223274,20.2455,20.2536,20.1728,20.1808,141807.6873
2007-01-24 15:00:00,49.92,50.04,49.92,50.04,96025.18693427784,20.1768,20.2253,20.1768,20.2253,96025.1869
2007-01-24 15:05:00,50.04,50.06,50.01,50.02,90384.36311163584,20.2253,20.2334,20.2132,20.2172,90384.3631
2007-01-24 15:10:00,50.03,50.03,49.92,49.92,86973.63242817788,20.2213,20.2213,20.1768,20.1768,86973.6324
2007-01-24 15:15:00,49.92,49.96,49.91,49.95,85137.08513708515,20.1768,20.193,20.1728,20.1889,85137.0851
2007-01-24 15:20:00,49.95,50.03,49.94,49.96,116227.20713629804,20.1889,20.2213,20.1849,20.193,116227.2071
2007-01-24 15:25:00,49.97,50.04,49.95,50.03,103764.92194674013,20.197,20.2253,20.1889,20.2213,103764.9219
2007-01-24 15:30:00,50.04,50.08,50.02,50.03,135904.49954086318,20.2253,20.2415,20.2172,20.2213,135904.4995
2007-01-24 15:35:00,50.03,50.03,49.97,49.98,154663.51829988195,20.2213,20.2213,20.197,20.2011,154663.5183
2007-01-24 15:40:00,49.98,49.99,49.94,49.95,152564.60711006165,20.2011,20.2051,20.1849,20.1889,152564.6071
2007-01-24 15:45:00,49.94,49.95,49.92,49.95,195067.55870392235,20.1849,20.1889,20.1768,20.1889,195067.5587
2007-01-24 15:50:00,49.93,50.02,49.93,49.99,197691.1976911977,20.1808,20.2172,20.1808,20.2051,197691.1977
2007-01-24 15:55:00,49.99,50.02,49.96,50.0,258821.9860947134,20.2051,20.2172,20.193,20.2091,258821.9861
2007-01-25 09:30:00,50.02,50.05,49.82,49.95,325593.59832087107,20.2172,20.2293,20.1364,20.1889,325593.5983
2007-01-25 09:35:00,49.86,49.93,49.76,49.84,285976.64961301326,20.1526,20.1808,20.1121,20.1445,285976.6496
2007-01-25 09:40:00,49.85,49.85,49.72,49.82,174340.81070444707,20.1485,20.1485,20.096,20.1364,174340.8107
2007-01-25 09:45:00,49.82,49.92,49.72,49.92,352354.71599107963,20.1364,20.1768,20.096,20.1768,352354.716
2007-01-25 09:50:00,49.91,49.92,49.48,49.56,328479.60120687395,20.1728,20.1768,19.999,20.0313,328479.6012
2007-01-25 09:55:00,49.56,49.63,49.4,49.4,193755.73921028464,20.0313,20.0596,19.9666,19.9666,193755.7392
2007-01-25 10:00:00,49.4,49.76,49.34,49.63,287813.196904106,19.9666,20.1121,19.9424,20.0596,287813.1969
2007-01-25 10:05:00,49.66,49.73,49.51,49.64,199134.19913419915,20.0717,20.1,20.0111,20.0636,199134.1991
2007-01-25 10:10:00,49.64,49.71,49.57,49.64,120687.39341466616,20.0636,20.0919,20.0353,20.0636,120687.3934
2007-01-25 10:15:00,49.64,49.75,49.6,49.69,109012.19992129084,20.0636,20.1081,20.0475,20.0838,109012.1999
2007-01-25 10:20:00,49.7,49.85,49.66,49.84,118326.11832611832,20.0879,20.1485,20.0717,20.1445,118326.1183
2007-01-25 10:25:00,49.85,49.85,49.72,49.76,152695.78905942544,20.1485,20.1485,20.096,20.1121,152695.7891
2007-01-25 10:30:00,49.76,49.93,49.63,49.91,362455.7260920897,20.1121,20.1808,20.0596,20.1728,362455.7261
2007-01-25 10:35:00,49.91,49.95,49.71,49.72,215925.48865276136,20.1728,20.1889,20.0919,20.096,215925.4887
2007-01-25 10:40:00,49.72,49.72,49.63,49.66,162272.07136298047,20.096,20.096,20.0596,20.0717,162272.0714
2007-01-25 10:45:00,49.66,49.66,49.5,49.53,145218.4179456907,20.0717,20.0717,20.007,20.0192,145218.4179
2007-01-25 10:50:00,49.53,49.63,49.51,49.6,115046.56959202414,20.0192,20.0596,20.0111,20.0475,115046.5696
2007-01-25 10:55:00,49.6,49.63,49.47,49.49,118194.93637675456,20.0475,20.0596,19.9949,20.003,118194.9364
2007-01-25 11:00:00,49.5,49.5,49.36,49.38,158992.52262888628,20.007,20.007,19.9505,19.9585,158992.5226
2007-01-25 11:05:00,49.38,49.48,49.37,49.41,151777.51541387907,19.9585,19.999,19.9545,19.9707,151777.5154
2007-01-25 11:10:00,49.41,49.53,49.36,49.5,129870.12987012988,19.9707,20.0192,19.9505,20.007,129870.1299
2007-01-25 11:15:00,49.51,49.56,49.49,49.53,113472.38619965893,20.0111,20.0313,20.003,20.0192,113472.3862
2007-01-25 11:20:00,49.53,49.57,49.5,49.52,80283.35301062574,20.0192,20.0353,20.007,20.0151,80283.353
2007-01-25 11:25:00,49.52,49.57,49.42,49.42,115308.93349075167,20.0151,20.0353,19.9747,19.9747,115308.9335
2007-01-25 11:30:00,49.41,49.45,49.25,49.28,142201.233110324,19.9707,19.9868,19.906,19.9181,142201.2331
2007-01-25 11:35:00,49.29,49.34,49.17,49.31,136822.77318640955,19.9222,19.9424,19.8737,19.9303,136822.7732
2007-01-25 11:40:00,49.32,49.47,49.29,49.46,138921.68437622982,19.9343,19.9949,19.9222,19.9909,138921.6844
2007-01-25 11:45:00,49.46,49.51,49.43,49.49,102715.46635183,19.9909,20.0111,19.9788,20.003,102715.4664
2007-01-25 11:50:00,49.49,49.53,49.47,49.51,82644.62809917355,20.003,20.0192,19.9949,20.0111,82644.6281
2007-01-25 11:55:00,49.51,49.55,49.39,49.44,96025.18693427784,20.0111,20.0273,19.9626,19.9828,96025.1869
2007-01-25 12:00:00,49.43,49.44,49.33,49.34,77922.07792207792,19.9788,19.9828,19.9383,19.9424,77922.0779
2007-01-25 12:05:00,49.34,49.36,49.23,49.23,106913.28873147056,19.9424,19.9505,19.8979,19.8979,106913.2887
2007-01-25 12:10:00,49.23,49.29,49.18,49.21,141282.95946477764,19.8979,19.9222,19.8777,19.8898,141282.9595
2007-01-25 12:15:00,49.21,49.23,49.15,49.19,122392.75875639512,19.8898,19.8979,19.8656,19.8817,122392.7588
2007-01-25 12:20:00,49.18,49.21,49.14,49.17,112422.9306047488,19.8777,19.8898,19.8615,19.8737,112422.9306
2007-01-25 12:25:00,49.18,49.28,49.13,49.23,292273.3831824741,19.8777,19.9181,19.8575,19.8979,292273.3832
2007-01-25 12:30:00,49.22,49.3,49.19,49.24,111504.65695920242,19.8939,19.9262,19.8817,19.902,111504.657
2007-01-25 12:35:00,49.25,49.34,49.24,49.33,167781.71323625869,19.906,19.9424,19.902,19.9383,167781.7132
2007-01-25 12:40:00,49.31,49.4,49.3,49.4,52603.961694870784,19.9303,19.9666,19.9262,19.9666,52603.9617
2007-01-25 12:45:00,49.4,49.4,49.27,49.29,114390.6598452053,19.9666,19.9666,19.9141,19.9222,114390.6598
2007-01-25 12:50:00,49.29,49.34,49.24,49.26,75036.07503607504,19.9222,19.9424,19.902,19.91,75036.075
2007-01-25 12:55:00,49.26,49.3,49.21,49.25,61524.33425160698,19.91,19.9262,19.8898,19.906,61524.3343
2007-01-25 13:00:00,49.27,49.31,49.21,49.24,110586.38331365604,19.9141,19.9303,19.8898,19.902,110586.3833
2007-01-25 13:05:00,49.24,49.26,49.19,49.2,73330.70969434606,19.902,19.91,19.8817,19.8858,73330.7097
2007-01-25 13:10:00,49.2,49.26,49.19,49.24,58638.33136560409,19.8858,19.91,19.8817,19.902,58638.3314
2007-01-25 13:15:00,49.24,49.27,49.21,49.27,40666.40430276794,19.902,19.9141,19.8898,19.9141,40666.4043
2007-01-25 13:20:00,49.25,49.25,49.09,49.11,225895.3168044077,19.906,19.906,19.8413,19.8494,225895.3168
2007-01-25 13:25:00,49.11,49.14,49.05,49.07,137872.2287813197,19.8494,19.8615,19.8252,19.8332,137872.2288
2007-01-25 13:30:00,49.07,49.17,49.06,49.15,122130.3948576676,19.8332,19.8737,19.8292,19.8656,122130.3949
2007-01-25 13:35:00,49.15,49.23,49.05,49.09,183917.0930080021,19.8656,19.8979,19.8252,19.8413,183917.093
2007-01-25 13:40:00,49.08,49.2,49.05,49.2,175390.2662993572,19.8373,19.8858,19.8252,19.8858,175390.2663
2007-01-25 13:45:00,49.2,49.21,49.04,49.09,156106.5197428834,19.8858,19.8898,19.8211,19.8413,156106.5197
2007-01-25 13:50:00,49.09,49.14,49.07,49.14,87498.36022563296,19.8413,19.8615,19.8332,19.8615,87498.3602
2007-01-25 13:55:00,49.13,49.14,48.94,48.95,182605.27351436444,19.8575,19.8615,19.7807,19.7847,182605.2735
2007-01-25 14:00:00,48.95,48.95,48.8,48.87,366522.3665223665,19.7847,19.7847,19.7241,19.7524,366522.3665
2007-01-25 14:05:00,48.87,48.93,48.8,48.86,185622.45834973108,19.7524,19.7767,19.7241,19.7484,185622.4583
2007-01-25 14:10:00,48.87,48.94,48.83,48.9,134855.04394595305,19.7524,19.7807,19.7362,19.7645,134855.0439
2007-01-25 14:15:00,48.89,48.97,48.86,48.89,141807.68726223274,19.7605,19.7928,19.7484,19.7605,141807.6873
2007-01-25 14:20:00,48.88,48.98,48.86,48.93,103371.37609864883,19.7565,19.7969,19.7484,19.7767,103371.3761
2007-01-25 14:25:00,48.92,48.93,48.85,48.89,78709.16961826052,19.7726,19.7767,19.7443,19.7605,78709.1696
2007-01-25 14:30:00,48.89,48.9,48.86,48.87,46176.04617604618,19.7605,19.7645,19.7484,19.7524,46176.0462
2007-01-25 14:35:00,48.88,48.93,48.87,48.92,37780.40141676505,19.7565,19.7767,19.7524,19.7726,37780.4014
2007-01-25 14:40:00,48.93,48.95,48.9,48.92,66771.61222615768,19.7767,19.7847,19.7645,19.7726,66771.6122
2007-01-25 14:45:00,48.92,48.97,48.9,48.95,89728.453364817,19.7726,19.7928,19.7645,19.7847,89728.4534
2007-01-25 14:50:00,48.95,49.02,48.92,49.01,87498.36022563296,19.7847,19.813,19.7726,19.809,87498.3602
2007-01-25 14:55:00,49.02,49.05,48.99,49.02,77266.16817525908,19.813,19.8252,19.8009,19.813,77266.1682
2007-01-25 15:00:00,49.02,49.02,48.86,48.89,145874.3276925095,19.813,19.813,19.7484,19.7605,145874.3277
2007-01-25 15:05:00,48.89,48.89,48.79,48.8,200052.4727797456,19.7605,19.7605,19.7201,19.7241,200052.4728
2007-01-25 15:10:00,48.79,48.84,48.75,48.82,183130.0013118195,19.7201,19.7403,19.7039,19.7322,183130.0013
2007-01-25 15:15:00,48.82,48.84,48.76,48.76,109668.10966810968,19.7322,19.7403,19.708,19.708,109668.1097
2007-01-25 15:20:00,48.76,48.83,48.75,48.8,151515.15151515152,19.708,19.7362,19.7039,19.7241,151515.1515
2007-01-25 15:25:00,48.79,48.86,48.79,48.83,143775.41650268924,19.7201,19.7484,19.7201,19.7362,143775.4165
2007-01-25 15:30:00,48.82,48.9,48.77,48.86,107044.47068083432,19.7322,19.7645,19.712,19.7484,107044.4707
2007-01-25 15:35:00,48.85,48.86,48.76,48.78,110717.56526301982,19.7443,19.7484,19.708,19.716,110717.5653
2007-01-25 15:40:00,48.78,48.79,48.73,48.76,251344.61498097863,19.716,19.7201,19.6958,19.708,251344.615
2007-01-25 15:45:00,48.77,48.84,48.76,48.8,198609.47133674409,19.712,19.7403,19.708,19.7241,198609.4713
2007-01-25 15:50:00,48.8,48.9,48.79,48.89,356158.9925226289,19.7241,19.7645,19.7201,19.7605,356158.9925
2007-01-25 15:55:00,48.89,48.96,48.83,48.89,382788.9282434737,19.7605,19.7888,19.7362,19.7605,382788.9282
2007-01-26 09:30:00,49.14,49.32,49.13,49.28,184179.45690672964,19.8615,19.9343,19.8575,19.9181,184179.4569
2007-01-26 09:35:00,49.28,49.34,49.21,49.34,132887.31470549654,19.9181,19.9424,19.8898,19.9424,132887.3147
2007-01-26 09:40:00,49.34,49.35,49.19,49.26,100223.0093139184,19.9424,19.9464,19.8817,19.91,100223.0093
2007-01-26 09:45:00,49.26,49.31,49.12,49.17,183392.36521054705,19.91,19.9303,19.8535,19.8737,183392.3652
2007-01-26 09:50:00,49.17,49.2,49.09,49.19,171323.62586908042,19.8737,19.8858,19.8413,19.8817,171323.6259
2007-01-26 09:55:00,49.19,49.26,49.18,49.19,135510.95369277187,19.8817,19.91,19.8777,19.8817,135510.9537
2007-01-26 10:00:00,49.21,49.26,48.86,48.87,235996.3269054178,19.8898,19.91,19.7484,19.7524,235996.3269
2007-01-26 10:05:00,48.87,49.05,48.86,49.0,235471.5991079628,19.7524,19.8252,19.7484,19.805,235471.5991
2007-01-26 10:10:00,49.02,49.18,48.99,49.11,166994.6215400761,19.813,19.8777,19.8009,19.8494,166994.6215
2007-01-26 10:15:00,49.12,49.26,49.12,49.23,197822.37964056147,19.8535,19.91,19.8535,19.8979,197822.3796
2007-01-26 10:20:00,49.22,49.37,49.17,49.36,205693.2966023875,19.8939,19.9545,19.8737,19.9505,205693.2966
2007-01-26 10:25:00,49.35,49.48,49.34,49.47,211202.93847566567,19.9464,19.999,19.9424,19.9949,211202.9385
2007-01-26 10:30:00,49.48,49.5,49.34,49.34,146267.87354060082,19.999,20.007,19.9424,19.9424,146267.8735
2007-01-26 10:35:00,49.34,49.45,49.29,49.43,230486.6850321396,19.9424,19.9868,19.9222,19.9788,230486.685
2007-01-26 10:40:00,49.43,49.46,49.32,49.34,138921.68437622982,19.9788,19.9909,19.9343,19.9424,138921.6844
2007-01-26 10:45:00,49.34,49.4,49.32,49.37,138396.95657877476,19.9424,19.9666,19.9343,19.9545,138396.9566
2007-01-26 10:50:00,49.38,49.4,49.28,49.3,267611.1767020858,19.9585,19.9666,19.9181,19.9262,267611.1767
2007-01-26 10:55:00,49.31,49.35,49.28,49.32,220385.67493112947,19.9303,19.9464,19.9181,19.9343,220385.6749
2007-01-26 11:00:00,49.32,49.34,49.28,49.28,151515.15151515152,19.9343,19.9424,19.9181,19.9181,151515.1515
2007-01-26 11:05:00,49.28,49.29,49.21,49.28,251213.43303161487,19.9181,19.9222,19.8898,19.9181,251213.433
2007-01-26 11:10:00,49.28,49.36,49.24,49.34,434343.4343434344,19.9181,19.9505,19.902,19.9424,434343.4343
2007-01-26 11:15:00,49.35,49.4,49.28,49.33,145743.14574314575,19.9464,19.9666,19.9181,19.9383,145743.1457
2007-01-26 11:20:00,49.33,49.34,49.28,49.32,82644.62809917355,19.9383,19.9424,19.9181,19.9343,82644.6281
2007-01-26 11:25:00,49.32,49.35,49.28,49.34,126197.03528794438,19.9343,19.9464,19.9181,19.9424,126197.0353
2007-01-26 11:30:00,49.34,49.34,49.19,49.21,156237.70169224715,19.9424,19.9424,19.8817,19.8898,156237.7017
2007-01-26 11:35:00,49.22,49.3,49.17,49.26,169618.26052735143,19.8939,19.9262,19.8737,19.91,169618.2605
2007-01-26 11:40:00,49.27,49.31,49.25,49.31,75691.98478289388,19.9141,19.9303,19.906,19.9303,75691.9848
2007-01-26 11:45:00,49.31,49.36,49.29,49.31,117670.20857929948,19.9303,19.9505,19.9222,19.9303,117670.2086
2007-01-26 11:50:00,49.31,49.38,49.3,49.35,124229.30604748787,19.9303,19.9585,19.9262,19.9464,124229.306
2007-01-26 11:55:00,49.36,49.43,49.35,49.42,100091.82736455464,19.9505,19.9788,19.9464,19.9747,100091.8274
2007-01-26 12:00:00,49.43,49.44,49.4,49.4,64672.7010363374,19.9788,19.9828,19.9666,19.9666,64672.701
2007-01-26 12:05:00,49.4,49.47,49.36,49.38,201101.9283746557,19.9666,19.9949,19.9505,19.9585,201101.9284
2007-01-26 12:10:00,49.38,49.44,49.36,49.44,97861.7342253706,19.9585,19.9828,19.9505,19.9828,97861.7342
2007-01-26 12:15:00,49.44,49.51,49.44,49.5,143250.68870523418,19.9828,20.0111,19.9828,20.007,143250.6887
2007-01-26 12:20:00,49.5,49.63,49.5,49.6,325462.4163715073,20.007,20.0596,20.007,20.0475,325462.4164
2007-01-26 12:25:00,49.6,49.63,49.53,49.55,120162.66561721108,20.0475,20.0596,20.0192,20.0273,120162.6656
2007-01-26 12:30:00,49.56,49.57,49.5,49.5,62573.78984651712,20.0313,20.0353,20.007,20.007,62573.7898
2007-01-26 12:35:00,49.5,49.5,49.4,49.41,169487.07857798768,20.007,20.007,19.9666,19.9707,169487.0786
2007-01-26 12:40:00,49.41,49.44,49.4,49.4,52341.59779614325,19.9707,19.9828,19.9666,19.9666,52341.5978
2007-01-26 12:45:00,49.4,49.47,49.4,49.44,54965.2367834186,19.9666,19.9949,19.9666,19.9828,54965.2368
2007-01-26 12:50:00,49.44,49.45,49.34,49.34,59950.15085924177,19.9828,19.9868,19.9424,19.9424,59950.1509
2007-01-26 12:55:00,49.34,49.41,49.34,49.41,59294.24111242293,19.9424,19.9707,19.9424,19.9707,59294.2411
2007-01-26 13:00:00,49.4,49.44,49.39,49.42,50505.05050505051,19.9666,19.9828,19.9626,19.9747,50505.0505
2007-01-26 13:05:00,49.41,49.42,49.31,49.33,100616.55516200972,19.9707,19.9747,19.9303,19.9383,100616.5552
2007-01-26 13:10:00,49.33,49.37,49.24,49.34,215138.3969565788,19.9383,19.9545,19.902,19.9424,215138.397
2007-01-26 13:15:00,49.34,49.43,49.32,49.43,114390.6598452053,19.9424,19.9788,19.9343,19.9788,114390.6598
2007-01-26 13:20:00,49.43,49.43,49.39,49.4,76479.07647907648,19.9788,19.9788,19.9626,19.9666,76479.0765
2007-01-26 13:25:00,49.4,49.45,49.38,49.42,73199.52774498229,19.9666,19.9868,19.9585,19.9747,73199.5277
2007-01-26 13:30:00,49.41,49.47,49.4,49.45,42371.76964449692,19.9707,19.9949,19.9666,19.9868,42371.7696
2007-01-26 13:35:00,49.45,49.45,49.35,49.35,81070.44470680834,19.9868,19.9868,19.9464,19.9464,81070.4447
2007-01-26 13:40:00,49.36,49.44,49.36,49.37,77790.89597271416,19.9505,19.9828,19.9505,19.9545,77790.896
2007-01-26 13:45:00,49.37,49.38,49.32,49.32,60606.06060606061,19.9545,19.9585,19.9343,19.9343,60606.0606
2007-01-26 13:50:00,49.32,49.35,49.31,49.31,50373.86855568674,19.9343,19.9464,19.9303,19.9303,50373.8686
2007-01-26 13:55:00,49.32,49.36,49.28,49.32,125409.94359176178,19.9343,19.9505,19.9181,19.9343,125409.9436
2007-01-26 14:00:00,49.31,49.34,49.27,49.28,93532.72989636626,19.9303,19.9424,19.9141,19.9181,93532.7299
2007-01-26 14:05:00,49.28,49.33,49.28,49.28,140102.32192050375,19.9181,19.9383,19.9181,19.9181,140102.3219
2007-01-26 14:10:00,49.28,49.34,49.26,49.3,96156.3688836416,19.9181,19.9424,19.91,19.9262,96156.3689
2007-01-26 14:15:00,49.31,49.43,49.27,49.4,151383.96956578776,19.9303,19.9788,19.9141,19.9666,151383.9696
2007-01-26 14:20:00,49.4,49.47,49.4,49.44,89072.54361799816,19.9666,19.9949,19.9666,19.9828,89072.5436
2007-01-26 14:25:00,49.44,49.48,49.42,49.43,68476.97756788666,19.9828,19.999,19.9747,19.9788,68476.9776
2007-01-26 14:30:00,49.43,49.46,49.39,49.44,115702.47933884298,19.9788,19.9909,19.9626,19.9828,115702.4793
2007-01-26 14:35:00,49.44,49.47,49.39,49.39,101797.19270628362,19.9828,19.9949,19.9626,19.9626,101797.1927
2007-01-26 14:40:00,49.4,49.5,49.39,49.49,97992.91617473436,19.9666,20.007,19.9626,20.003,97992.9162
2007-01-26 14:45:00,49.48,49.52,49.44,49.46,80152.17106126198,19.999,20.0151,19.9828,19.9909,80152.1711
2007-01-26 14:50:00,49.45,49.47,49.44,49.45,47487.86566968385,19.9868,19.9949,19.9828,19.9868,47487.8657
2007-01-26 14:55:00,49.44,49.5,49.37,49.47,119900.30171848352,19.9828,20.007,19.9545,19.9949,119900.3017
2007-01-26 15:00:00,49.47,49.55,49.46,49.52,65722.15663124755,19.9949,20.0273,19.9909,20.0151,65722.1566
2007-01-26 15:05:00,49.52,49.55,49.48,49.55,122261.57680703136,20.0151,20.0273,19.999,20.0273,122261.5768
2007-01-26 15:10:00,49.55,49.57,49.53,49.56,70575.88875770694,20.0273,20.0353,20.0192,20.0313,70575.8888
2007-01-26 15:15:00,49.56,49.59,49.53,49.54,99698.28151646334,20.0313,20.0434,20.0192,20.0232,99698.2815
2007-01-26 15:20:00,49.54,49.54,49.48,49.5,120293.84756657484,20.0232,20.0232,19.999,20.007,120293.8476
2007-01-26 15:25:00,49.5,49.55,49.49,49.5,96025.18693427784,20.007,20.0273,20.003,20.007,96025.1869
2007-01-26 15:30:00,49.5,49.5,49.47,49.5,174865.53850190213,20.007,20.007,19.9949,20.007,174865.5385
2007-01-26 15:35:00,49.5,49.54,49.5,49.53,233110.32401941493,20.007,20.0232,20.007,20.0192,233110.324
2007-01-26 15:40:00,49.52,49.53,49.48,49.52,158992.52262888628,20.0151,20.0192,19.999,20.0151,158992.5226
2007-01-26 15:45:00,49.52,49.53,49.51,49.52,182867.637413092,20.0151,20.0192,20.0111,20.0151,182867.6374
2007-01-26 15:50:00,49.52,49.53,49.41,49.43,138790.50242686606,20.0151,20.0192,19.9707,19.9788,138790.5024
2007-01-26 15:55:00,49.44,49.44,49.36,49.38,339105.33910533914,19.9828,19.9828,19.9505,19.9585,339105.3391
2007-01-29 09:30:00,49.51,49.63,49.34,49.35,454807.8184441821,20.0111,20.0596,19.9424,19.9464,454807.8184
2007-01-29 09:35:00,49.35,49.41,49.28,49.35,275875.6395120032,19.9464,19.9707,19.9181,19.9464,275875.6395
2007-01-29 09:40:00,49.35,49.55,49.32,49.47,257772.5304998032,19.9464,20.0273,19.9343,19.9949,257772.5305
2007-01-29 09:45:00,49.48,49.49,49.32,49.39,160304.34212252396,19.999,20.003,19.9343,19.9626,160304.3421
2007-01-29 09:50:00,49.4,49.47,49.37,49.44,191263.2821723731,19.9666,19.9949,19.9545,19.9828,191263.2822
2007-01-29 09:55:00,49.44,49.47,49.28,49.35,147448.5110848747,19.9828,19.9949,19.9181,19.9464,147448.5111
2007-01-29 10:00:00,49.35,49.36,49.14,49.17,195067.55870392235,19.9464,19.9505,19.8615,19.8737,195067.5587
2007-01-29 10:05:00,49.17,49.37,49.17,49.31,164633.34645152828,19.8737,19.9545,19.8737,19.9303,164633.3465
2007-01-29 10:10:00,49.34,49.47,49.29,49.44,156631.24754033846,19.9424,19.9949,19.9222,19.9828,156631.2475
2007-01-29 10:15:00,49.43,49.55,49.39,49.5,216187.85255148893,19.9788,20.0273,19.9626,20.007,216187.8526
2007-01-29 10:20:00,49.5,49.53,49.4,49.52,151515.15151515152,20.007,20.0192,19.9666,20.0151,151515.1515
2007-01-29 10:25:00,49.53,49.67,49.5,49.5,198609.47133674409,20.0192,20.0758,20.007,20.007,198609.4713
2007-01-29 10:30:00,49.5,49.52,49.35,49.44,194018.1031090122,20.007,20.0151,19.9464,19.9828,194018.1031
2007-01-29 10:35:00,49.44,49.53,49.44,49.5,99435.9176177358,19.9828,20.0192,19.9828,20.007,99435.9176
2007-01-29 10:40:00,49.5,49.51,49.39,49.4,107306.83457956184,20.007,20.0111,19.9626,19.9666,107306.8346
2007-01-29 10:45:00,49.4,49.41,49.31,49.4,150728.0598189689,19.9666,19.9707,19.9303,19.9666,150728.0598
2007-01-29 10:50:00,49.4,49.5,49.36,49.5,94319.82159254886,19.9666,20.007,19.9505,20.007,94319.8216
2007-01-29 10:55:00,49.5,49.59,49.47,49.59,115308.93349075167,20.007,20.0434,19.9949,20.0434,115308.9335
2007-01-29 11:00:00,49.57,49.61,49.51,49.61,123311.0324019415,20.0353,20.0515,20.0111,20.0515,123311.0324
2007-01-29 11:05:00,49.61,49.79,49.6,49.76,415584.4155844156,20.0515,20.1243,20.0475,20.1121,415584.4156
2007-01-29 11:10:00,49.76,49.85,49.76,49.85,190607.37242555423,20.1121,20.1485,20.1121,20.1485,190607.3724
2007-01-29 11:15:00,49.85,49.88,49.72,49.77,150334.51397087763,20.1485,20.1606,20.096,20.1162,150334.514
2007-01-29 11:20:00,49.77,49.8,49.71,49.8,139971.13997114,20.1162,20.1283,20.0919,20.1283,139971.14
2007-01-29 11:25:00,49.8,49.8,49.71,49.76,126721.76308539943,20.1283,20.1283,20.0919,20.1121,126721.7631
2007-01-29 11:30:00,49.76,49.8,49.69,49.71,268660.632296996,20.1121,20.1283,20.0838,20.0919,268660.6323
2007-01-29 11:35:00,49.71,49.8,49.69,49.8,133280.86055358785,20.0919,20.1283,20.0838,20.1283,133280.8606
2007-01-29 11:40:00,49.8,49.82,49.7,49.72,187327.82369146007,20.1283,20.1364,20.0879,20.096,187327.8237
2007-01-29 11:45:00,49.72,49.78,49.72,49.77,94582.1854912764,20.096,20.1202,20.096,20.1162,94582.1855
2007-01-29 11:50:00,49.77,49.77,49.64,49.68,140758.23166732257,20.1162,20.1162,20.0636,20.0798,140758.2317
2007-01-29 11:55:00,49.68,49.72,49.65,49.69,100485.37321264594,20.0798,20.096,20.0677,20.0838,100485.3732
2007-01-29 12:00:00,49.68,49.75,49.68,49.75,69526.4331627968,20.0798,20.1081,20.0798,20.1081,69526.4332
2007-01-29 12:05:00,49.76,49.77,49.69,49.7,79627.4432638069,20.1121,20.1162,20.0838,20.0879,79627.4433
2007-01-29 12:10:00,49.7,49.7,49.59,49.68,230224.32113341204,20.0879,20.0879,20.0434,20.0798,230224.3211
2007-01-29 12:15:00,49.69,49.69,49.59,49.61,179456.906729634,20.0838,20.0838,20.0434,20.0515,179456.9067
2007-01-29 12:20:00,49.62,49.67,49.59,49.63,136166.86343959073,20.0555,20.0758,20.0434,20.0596,136166.8634
2007-01-29 12:25:00,49.63,49.63,49.54,49.56,152433.4251606979,20.0596,20.0596,20.0232,20.0313,152433.4252
2007-01-29 12:30:00,49.56,49.6,49.54,49.59,90777.90895972714,20.0313,20.0475,20.0232,20.0434,90777.909
2007-01-29 12:35:00,49.59,49.6,49.56,49.58,60212.51475796931,20.0434,20.0475,20.0313,20.0394,60212.5148
2007-01-29 12:40:00,49.57,49.6,49.56,49.58,264462.80991735536,20.0353,20.0475,20.0313,20.0394,264462.8099
2007-01-29 12:45:00,49.58,49.63,49.56,49.63,79889.80716253443,20.0394,20.0596,20.0313,20.0596,79889.8072
2007-01-29 12:50:00,49.63,49.66,49.55,49.56,91171.45480781845,20.0596,20.0717,20.0273,20.0313,91171.4548
2007-01-29 12:55:00,49.56,49.63,49.56,49.61,122786.30460448645,20.0313,20.0596,20.0313,20.0515,122786.3046
2007-01-29 13:00:00,49.6,49.62,49.58,49.59,49324.4129607766,20.0475,20.0555,20.0394,20.0434,49324.413
2007-01-29 13:05:00,49.58,49.6,49.58,49.58,30827.75810048537,20.0394,20.0475,20.0394,20.0394,30827.7581
2007-01-29 13:10:00,49.59,49.59,49.55,49.56,42240.58769513315,20.0434,20.0434,20.0273,20.0313,42240.5877
2007-01-29 13:15:00,49.56,49.59,49.54,49.55,79758.62521317067,20.0313,20.0434,20.0232,20.0273,79758.6252
2007-01-29 13:20:00,49.55,49.55,49.48,49.48,253705.89006952645,20.0273,20.0273,19.999,19.999,253705.8901
2007-01-29 13:25:00,49.48,49.51,49.41,49.41,113865.93204775023,19.999,20.0111,19.9707,19.9707,113865.932
2007-01-29 13:30:00,49.41,49.46,49.4,49.46,240587.69513314968,19.9707,19.9909,19.9666,19.9909,240587.6951
2007-01-29 13:35:00,49.46,49.48,49.44,49.46,117276.66273120818,19.9909,19.999,19.9828,19.9909,117276.6627
2007-01-29 13:40:00,49.45,49.47,49.43,49.44,96943.46057982424,19.9868,19.9949,19.9788,19.9828,96943.4606
2007-01-29 13:45:00,49.45,49.5,49.37,49.45,208185.7536402991,19.9868,20.007,19.9545,19.9868,208185.7536
2007-01-29 13:50:00,49.45,49.47,49.36,49.36,115308.93349075167,19.9868,19.9949,19.9505,19.9505,115308.9335
2007-01-29 13:55:00,49.36,49.4,49.33,49.36,209628.7550833005,19.9505,19.9666,19.9383,19.9505,209628.7551
2007-01-29 14:00:00,49.37,49.4,49.21,49.25,213957.75941230488,19.9545,19.9666,19.8898,19.906,213957.7594
2007-01-29 14:05:00,49.25,49.29,49.18,49.21,226420.0446018628,19.906,19.9222,19.8777,19.8898,226420.0446
2007-01-29 14:10:00,49.21,49.28,49.17,49.24,282172.373081464,19.8898,19.9181,19.8737,19.902,282172.3731
2007-01-29 14:15:00,49.25,49.3,49.22,49.24,242555.4243736062,19.906,19.9262,19.8939,19.902,242555.4244
2007-01-29 14:20:00,49.24,49.34,49.22,49.32,148366.7847304211,19.902,19.9424,19.8939,19.9343,148366.7847
2007-01-29 14:25:00,49.32,49.36,49.28,49.29,114259.47789584154,19.9343,19.9505,19.9181,19.9222,114259.4779
2007-01-29 14:30:00,49.29,49.37,49.29,49.34,101797.19270628362,19.9222,19.9545,19.9222,19.9424,101797.1927
2007-01-29 14:35:00,49.34,49.36,49.28,49.33,41322.31404958678,19.9424,19.9505,19.9181,19.9383,41322.314
2007-01-29 14:40:00,49.32,49.4,49.32,49.37,114784.2056932966,19.9343,19.9666,19.9343,19.9545,114784.2057
2007-01-29 14:45:00,49.37,49.44,49.36,49.41,122655.12265512266,19.9545,19.9828,19.9505,19.9707,122655.1227
2007-01-29 14:50:00,49.4,49.41,49.34,49.34,125278.761642398,19.9666,19.9707,19.9424,19.9424,125278.7616
2007-01-29 14:55:00,49.34,49.35,49.24,49.26,123442.21435130526,19.9424,19.9464,19.902,19.91,123442.2144
2007-01-29 15:00:00,49.25,49.36,49.25,49.31,116358.38908566182,19.906,19.9505,19.906,19.9303,116358.3891
2007-01-29 15:05:00,49.31,49.32,49.26,49.28,118194.93637675456,19.9303,19.9343,19.91,19.9181,118194.9364
2007-01-29 15:10:00,49.28,49.31,49.24,49.28,89466.08946608947,19.9181,19.9303,19.902,19.9181,89466.0895
2007-01-29 15:15:00,49.28,49.3,49.24,49.27,115440.11544011543,19.9181,19.9262,19.902,19.9141,115440.1154
2007-01-29 15:20:00,49.27,49.33,49.27,49.31,142201.233110324,19.9141,19.9383,19.9141,19.9303,142201.2331
2007-01-29 15:25:00,49.31,49.42,49.31,49.37,281910.00918273645,19.9303,19.9747,19.9303,19.9545,281910.0092
2007-01-29 15:30:00,49.37,49.42,49.36,49.37,149809.78617342253,19.9545,19.9747,19.9505,19.9545,149809.7862
2007-01-29 15:35:00,49.37,49.38,49.34,49.36,94844.54939000394,19.9545,19.9585,19.9424,19.9505,94844.5494
2007-01-29 15:40:00,49.36,49.37,49.28,49.28,204512.6590581136,19.9505,19.9545,19.9181,19.9181,204512.6591
2007-01-29 15:45:00,49.28,49.33,49.28,49.31,231273.77672832212,19.9181,19.9383,19.9181,19.9303,231273.7767
2007-01-29 15:50:00,49.31,49.32,49.28,49.31,182736.4554637282,19.9303,19.9343,19.9181,19.9303,182736.4555
2007-01-29 15:55:00,49.31,49.35,49.26,49.27,213170.66771612223,19.9303,19.9464,19.91,19.9141,213170.6677
2007-01-30 09:30:00,49.5,49.55,49.4,49.53,298438.9348025712,20.007,20.0273,19.9666,20.0192,298438.9348
2007-01-30 09:35:00,49.53,49.63,49.36,49.42,190082.6446280992,20.0192,20.0596,19.9505,19.9747,190082.6446
2007-01-30 09:40:00,49.42,49.51,49.38,49.44,154401.1544011544,19.9747,20.0111,19.9585,19.9828,154401.1544
2007-01-30 09:45:00,49.44,49.55,49.44,49.53,136560.409287682,19.9828,20.0273,19.9828,20.0192,136560.4093
2007-01-30 09:50:00,49.52,49.58,49.51,49.53,154532.33635051816,20.0151,20.0394,20.0111,20.0192,154532.3364
2007-01-30 09:55:00,49.52,49.56,49.4,49.45,154138.79050242688,20.0151,20.0313,19.9666,19.9868,154138.7905
2007-01-30 10:00:00,49.46,49.55,49.44,49.54,147448.5110848747,19.9909,20.0273,19.9828,20.0232,147448.5111
2007-01-30 10:05:00,49.54,49.56,49.42,49.42,168175.25908435,20.0232,20.0313,19.9747,19.9747,168175.2591
2007-01-30 10:10:00,49.44,49.49,49.37,49.47,213301.84966548605,19.9828,20.003,19.9545,19.9949,213301.8497
2007-01-30 10:15:00,49.47,49.59,49.47,49.53,142988.32480650663,19.9949,20.0434,19.9949,20.0192,142988.3248
2007-01-30 10:20:00,49.53,49.56,49.42,49.45,176570.90384363112,20.0192,20.0313,19.9747,19.9868,176570.9038
2007-01-30 10:25:00,49.44,49.45,49.39,49.39,83694.0836940837,19.9828,19.9868,19.9626,19.9626,83694.0837
2007-01-30 10:30:00,49.4,49.46,49.39,49.43,96549.91473173292,19.9666,19.9909,19.9626,19.9788,96549.9147
2007-01-30 10:35:00,49.44,49.61,49.44,49.58,256067.16515807423,19.9828,20.0515,19.9828,20.0394,256067.1652
2007-01-30 10:40:00,49.58,49.65,49.54,49.63,149153.8764266037,20.0394,20.0677,20.0232,20.0596,149153.8764
2007-01-30 10:45:00,49.63,49.67,49.58,49.61,159648.4323757051,20.0596,20.0758,20.0394,20.0515,159648.4324
2007-01-30 10:50:00,49.62,49.65,49.59,49.61,141282.95946477764,20.0555,20.0677,20.0434,20.0515,141282.9595
2007-01-30 10:55:00,49.61,49.66,49.59,49.66,121474.48511084876,20.0515,20.0717,20.0434,20.0717,121474.4851
2007-01-30 11:00:00,49.66,49.69,49.62,49.69,126590.58113603567,20.0717,20.0838,20.0555,20.0838,126590.5811
2007-01-30 11:05:00,49.69,49.72,49.67,49.72,101010.10101010102,20.0838,20.096,20.0758,20.096,101010.101
2007-01-30 11:10:00,49.72,49.78,49.69,49.76,127246.49088285452,20.096,20.1202,20.0838,20.1121,127246.4909
2007-01-30 11:15:00,49.76,49.8,49.74,49.78,113997.113997114,20.1121,20.1283,20.104,20.1202,113997.114
2007-01-30 11:20:00,49.77,49.79,49.72,49.72,192968.64751410208,20.1162,20.1243,20.096,20.096,192968.6475
2007-01-30 11:25:00,49.72,49.73,49.68,49.69,111373.47500983864,20.096,20.1,20.0798,20.0838,111373.475
2007-01-30 11:30:00,49.69,49.72,49.68,49.69,84874.72123835761,20.0838,20.096,20.0798,20.0838,84874.7212
2007-01-30 11:35:00,49.69,49.76,49.69,49.75,193231.0114128296,20.0838,20.1121,20.0838,20.1081,193231.0114
2007-01-30 11:40:00,49.76,49.79,49.74,49.77,166076.34789452972,20.1121,20.1243,20.104,20.1162,166076.3479
2007-01-30 11:45:00,49.78,49.81,49.75,49.79,172635.4453627181,20.1202,20.1323,20.1081,20.1243,172635.4454
2007-01-30 11:50:00,49.77,49.86,49.76,49.85,288469.10665092483,20.1162,20.1526,20.1121,20.1485,288469.1067
2007-01-30 11:55:00,49.85,49.85,49.82,49.83,139577.59412304868,20.1485,20.1485,20.1364,20.1404,139577.5941
2007-01-30 12:00:00,49.82,49.83,49.76,49.77,148760.3305785124,20.1364,20.1404,20.1121,20.1162,148760.3306
2007-01-30 12:05:00,49.76,49.82,49.74,49.78,210022.30093139183,20.1121,20.1364,20.104,20.1202,210022.3009
2007-01-30 12:10:00,49.79,49.85,49.77,49.83,235865.14495605405,20.1243,20.1485,20.1162,20.1404,235865.145
2007-01-30 12:15:00,49.83,49.84,49.69,49.71,231142.5947789584,20.1404,20.1445,20.0838,20.0919,231142.5948
2007-01-30 12:20:00,49.71,49.73,49.69,49.69,183523.5471599108,20.0919,20.1,20.0838,20.0838,183523.5472
2007-01-30 12:25:00,49.69,49.7,49.69,49.69,107175.65263019808,20.0838,20.0879,20.0838,20.0838,107175.6526
2007-01-30 12:30:00,49.69,49.7,49.66,49.67,269316.5420438148,20.0838,20.0879,20.0717,20.0758,269316.542
2007-01-30 12:35:00,49.67,49.72,49.67,49.69,152433.4251606979,20.0758,20.096,20.0758,20.0838,152433.4252
2007-01-30 12:40:00,49.69,49.77,49.68,49.72,150596.87786960514,20.0838,20.1162,20.0798,20.096,150596.8779
2007-01-30 12:45:00,49.71,49.76,49.7,49.76,124491.6699462154,20.0919,20.1121,20.0879,20.1121,124491.6699
2007-01-30 12:50:00,49.75,49.77,49.7,49.7,169355.89662862392,20.1081,20.1162,20.0879,20.0879,169355.8966
2007-01-30 12:55:00,49.7,49.76,49.69,49.76,150072.15007215008,20.0879,20.1121,20.0838,20.1121,150072.1501
2007-01-30 13:00:00,49.76,49.79,49.7,49.78,251738.16082907,20.1121,20.1243,20.0879,20.1202,251738.1608
2007-01-30 13:05:00,49.77,49.78,49.7,49.72,282303.55503082776,20.1162,20.1202,20.0879,20.096,282303.555
2007-01-30 13:10:00,49.71,49.75,49.68,49.73,210809.39262757445,20.0919,20.1081,20.0798,20.1,210809.3926
2007-01-30 13:15:00,49.74,49.77,49.72,49.76,136035.68149022694,20.104,20.1162,20.096,20.1121,136035.6815
2007-01-30 13:20:00,49.76,49.82,49.76,49.76,163190.34500852684,20.1121,20.1364,20.1121,20.1121,163190.345
2007-01-30 13:25:00,49.76,49.85,49.75,49.85,115308.93349075167,20.1121,20.1485,20.1081,20.1485,115308.9335
2007-01-30 13:30:00,49.85,49.88,49.82,49.82,142594.77895841532,20.1485,20.1606,20.1364,20.1364,142594.779
2007-01-30 13:35:00,49.82,49.83,49.79,49.8,109143.3818706546,20.1364,20.1404,20.1243,20.1283,109143.3819
2007-01-30 13:40:00,49.81,49.85,49.79,49.82,116620.75298438936,20.1323,20.1485,20.1243,20.1364,116620.753
2007-01-30 13:45:00,49.82,49.89,49.82,49.89,126328.21723730816,20.1364,20.1647,20.1364,20.1647,126328.2172
2007-01-30 13:50:00,49.88,49.88,49.85,49.87,144562.50819887183,20.1606,20.1606,20.1485,20.1566,144562.5082
2007-01-30 13:55:00,49.86,49.94,49.85,49.93,357995.53981372167,20.1526,20.1849,20.1485,20.1808,357995.5398
2007-01-30 14:00:00,49.93,49.94,49.88,49.89,250163.9774367047,20.1808,20.1849,20.1606,20.1647,250163.9774
2007-01-30 14:05:00,49.9,49.91,49.85,49.86,259609.077790896,20.1687,20.1728,20.1485,20.1526,259609.0778
2007-01-30 14:10:00,49.86,49.95,49.8,49.94,252394.0705758888,20.1526,20.1889,20.1283,20.1849,252394.0706
2007-01-30 14:15:00,49.94,49.94,49.89,49.93,128820.67427521972,20.1849,20.1849,20.1647,20.1808,128820.6743
2007-01-30 14:20:00,49.93,49.95,49.89,49.91,114390.6598452053,20.1808,20.1889,20.1647,20.1728,114390.6598
2007-01-30 14:25:00,49.9,49.94,49.86,49.94,164502.1645021645,20.1687,20.1849,20.1526,20.1849,164502.1645
2007-01-30 14:30:00,49.94,50.01,49.91,50.0,222615.7680703136,20.1849,20.2132,20.1728,20.2091,222615.7681
2007-01-30 14:35:00,49.99,50.01,49.95,49.96,105863.8331365604,20.2051,20.2132,20.1889,20.193,105863.8331
2007-01-30 14:40:00,49.96,50.0,49.93,49.98,125934.67138921683,20.193,20.2091,20.1808,20.2011,125934.6714
2007-01-30 14:45:00,49.98,50.01,49.98,49.99,99304.73566837204,20.2011,20.2132,20.2011,20.2051,99304.7357
2007-01-30 14:50:00,49.99,49.99,49.88,49.91,270759.5434868162,20.2051,20.2051,20.1606,20.1728,270759.5435
2007-01-30 14:55:00,49.91,49.97,49.88,49.95,148891.51252787616,20.1728,20.197,20.1606,20.1889,148891.5125
2007-01-30 15:00:00,49.95,49.95,49.93,49.95,105995.01508592418,20.1889,20.1889,20.1808,20.1889,105995.0151
2007-01-30 15:05:00,49.96,50.0,49.92,49.99,157024.79338842977,20.193,20.2091,20.1768,20.2051,157024.7934
2007-01-30 15:10:00,49.99,50.02,49.98,49.99,136691.5912370458,20.2051,20.2172,20.2011,20.2051,136691.5912
2007-01-30 15:15:00,49.99,50.03,49.98,50.03,266692.9030565394,20.2051,20.2213,20.2011,20.2213,266692.9031
2007-01-30 15:20:00,50.02,50.16,50.02,50.12,402597.4025974026,20.2172,20.2738,20.2172,20.2576,402597.4026
2007-01-30 15:25:00,50.11,50.18,50.11,50.14,290043.29004329006,20.2536,20.2819,20.2536,20.2657,290043.29
2007-01-30 15:30:00,50.14,50.15,50.1,50.11,344221.4351305261,20.2657,20.2698,20.2496,20.2536,344221.4351
2007-01-30 15:35:00,50.11,50.18,50.11,50.17,215925.48865276136,20.2536,20.2819,20.2536,20.2778,215925.4887
2007-01-30 15:40:00,50.17,50.18,50.12,50.14,215138.3969565788,20.2778,20.2819,20.2576,20.2657,215138.397
2007-01-30 15:45:00,50.14,50.14,50.03,50.04,345402.07267479994,20.2657,20.2657,20.2213,20.2253,345402.0727
2007-01-30 15:50:00,50.04,50.11,50.04,50.08,414797.323888233,20.2253,20.2536,20.2253,20.2415,414797.3239
2007-01-30 15:55:00,50.08,50.09,50.01,50.04,358913.813459268,20.2415,20.2455,20.2132,20.2253,358913.8135
2007-01-31 09:30:00,49.99,50.0,49.87,49.92,423324.1505968779,20.2051,20.2091,20.1566,20.1768,423324.1506
2007-01-31 09:35:00,49.92,50.08,49.89,49.99,290961.5636888364,20.1768,20.2415,20.1647,20.2051,290961.5637
2007-01-31 09:40:00,49.99,50.19,49.95,50.01,347369.8019152565,20.2051,20.2859,20.1889,20.2132,347369.8019
2007-01-31 09:45:00,50.01,50.1,49.93,49.94,477239.9317853864,20.2132,20.2496,20.1808,20.1849,477239.9318
2007-01-31 09:50:00,49.95,49.98,49.74,49.77,514233.2415059688,20.1889,20.2011,20.104,20.1162,514233.2415
2007-01-31 09:55:00,49.78,49.79,49.71,49.78,296208.84166338714,20.1202,20.1243,20.0919,20.1202,296208.8417
2007-01-31 10:00:00,49.79,49.84,49.74,49.82,429620.8841663387,20.1243,20.1445,20.104,20.1364,429620.8842
2007-01-31 10:05:00,49.81,49.88,49.78,49.85,251344.61498097863,20.1323,20.1606,20.1202,20.1485,251344.615
2007-01-31 10:10:00,49.85,49.93,49.84,49.89,247671.5203987932,20.1485,20.1808,20.1445,20.1647,247671.5204
2007-01-31 10:15:00,49.9,49.97,49.85,49.92,139446.41217368492,20.1687,20.197,20.1485,20.1768,139446.4122
2007-01-31 10:20:00,49.92,49.98,49.86,49.97,284533.6481700118,20.1768,20.2011,20.1526,20.197,284533.6482
2007-01-31 10:25:00,49.95,50.0,49.92,49.96,140364.68581923126,20.1889,20.2091,20.1768,20.193,140364.6858
2007-01-31 10:30:00,49.95,50.01,49.75,49.75,770693.9525121343,20.1889,20.2132,20.1081,20.1081,770693.9525
2007-01-31 10:35:00,49.79,49.88,49.66,49.79,491014.03646858194,20.1243,20.1606,20.0717,20.1243,491014.0365
2007-01-31 10:40:00,49.79,49.95,49.76,49.94,328741.96510560147,20.1243,20.1889,20.1121,20.1849,328741.9651
2007-01-31 10:45:00,49.94,50.0,49.87,49.97,377016.92247146793,20.1849,20.2091,20.1566,20.197,377016.9225
2007-01-31 10:50:00,49.98,50.08,49.9,50.02,438803.62062180246,20.2011,20.2415,20.1687,20.2172,438803.6206
2007-01-31 10:55:00,50.02,50.3,50.01,50.29,335694.6084218812,20.2172,20.3304,20.2132,20.3264,335694.6084
2007-01-31 11:00:00,50.3,50.37,50.21,50.34,452052.99750754295,20.3304,20.3587,20.294,20.3466,452052.9975
2007-01-31 11:05:00,50.34,50.36,50.27,50.27,317591.49940968124,20.3466,20.3546,20.3183,20.3183,317591.4994
2007-01-31 11:10:00,50.27,50.28,50.18,50.2,229437.22943722943,20.3183,20.3223,20.2819,20.29,229437.2294
2007-01-31 11:15:00,50.19,50.26,50.14,50.21,224321.1334120425,20.2859,20.3142,20.2657,20.294,224321.1334
2007-01-31 11:20:00,50.22,50.22,50.15,50.17,232323.2323232324,20.2981,20.2981,20.2698,20.2778,232323.2323
2007-01-31 11:25:00,50.17,50.19,50.04,50.08,214744.8511084875,20.2778,20.2859,20.2253,20.2415,214744.8511
2007-01-31 11:30:00,50.08,50.19,50.08,50.18,227207.1362980454,20.2415,20.2859,20.2415,20.2819,227207.1363
2007-01-31 11:35:00,50.18,50.24,50.17,50.18,317460.31746031746,20.2819,20.3061,20.2778,20.2819,317460.3175
2007-01-31 11:40:00,50.17,50.22,50.13,50.21,222353.404171586,20.2778,20.2981,20.2617,20.294,222353.4042
2007-01-31 11:45:00,50.21,50.22,50.17,50.21,213301.84966548605,20.294,20.2981,20.2778,20.294,213301.8497
2007-01-31 11:50:00,50.21,50.25,50.17,50.24,189820.28072937165,20.294,20.3102,20.2778,20.3061,189820.2807
2007-01-31 11:55:00,50.25,50.29,50.22,50.25,112554.11255411257,20.3102,20.3264,20.2981,20.3102,112554.1126
2007-01-31 12:00:00,50.26,50.32,50.25,50.27,102190.73855437493,20.3142,20.3385,20.3102,20.3183,102190.7386
2007-01-31 12:05:00,50.27,50.29,50.17,50.21,201757.8381214745,20.3183,20.3264,20.2778,20.294,201757.8381
2007-01-31 12:10:00,50.21,50.24,50.16,50.22,151121.6056670602,20.294,20.3061,20.2738,20.2981,151121.6057
2007-01-31 12:15:00,50.24,50.25,50.15,50.17,333726.8791814246,20.3061,20.3102,20.2698,20.2778,333726.8792
2007-01-31 12:20:00,50.17,50.19,50.13,50.16,130132.4937688574,20.2778,20.2859,20.2617,20.2738,130132.4938
2007-01-31 12:25:00,50.16,50.24,50.09,50.18,221172.76662731208,20.2738,20.3061,20.2455,20.2819,221172.7666
2007-01-31 12:30:00,50.18,50.21,50.15,50.17,108093.92627574448,20.2819,20.294,20.2698,20.2778,108093.9263
2007-01-31 12:35:00,50.17,50.17,50.05,50.07,100747.73711137348,20.2778,20.2778,20.2293,20.2374,100747.7371
2007-01-31 12:40:00,50.07,50.08,49.97,49.97,124491.6699462154,20.2374,20.2415,20.197,20.197,124491.6699
2007-01-31 12:45:00,49.97,49.98,49.8,49.84,223402.8597664961,20.197,20.2011,20.1283,20.1445,223402.8598
2007-01-31 12:50:00,49.85,50.01,49.85,49.98,210809.39262757445,20.1485,20.2132,20.1485,20.2011,210809.3926
2007-01-31 12:55:00,49.98,50.02,49.94,49.96,172897.80926144563,20.2011,20.2172,20.1849,20.193,172897.8093
2007-01-31 13:00:00,49.96,50.04,49.89,50.02,238488.7839433294,20.193,20.2253,20.1647,20.2172,238488.7839
2007-01-31 13:05:00,50.02,50.04,49.98,50.02,139184.04827495737,20.2172,20.2253,20.2011,20.2172,139184.0483
2007-01-31 13:10:00,50.02,50.17,50.01,50.14,100223.0093139184,20.2172,20.2778,20.2132,20.2657,100223.0093
2007-01-31 13:15:00,50.15,50.17,50.09,50.11,137216.31903450086,20.2698,20.2778,20.2455,20.2536,137216.319
2007-01-31 13:20:00,50.11,50.14,50.08,50.1,217762.03594385413,20.2536,20.2657,20.2415,20.2496,217762.0359
2007-01-31 13:25:00,50.09,50.21,50.09,50.17,195198.7406532861,20.2455,20.294,20.2455,20.2778,195198.7407
2007-01-31 13:30:00,50.17,50.2,50.15,50.17,130788.40351567624,20.2778,20.29,20.2698,20.2778,130788.4035
2007-01-31 13:35:00,50.16,50.2,50.13,50.17,163321.5269578906,20.2738,20.29,20.2617,20.2778,163321.527
2007-01-31 13:40:00,50.17,50.22,50.11,50.13,109012.19992129084,20.2778,20.2981,20.2536,20.2617,109012.1999
2007-01-31 13:45:00,50.13,50.17,50.09,50.11,58769.513314967866,20.2617,20.2778,20.2455,20.2536,58769.5133
2007-01-31 13:50:00,50.1,50.21,50.08,50.15,108618.65407319952,20.2496,20.294,20.2415,20.2698,108618.6541
2007-01-31 13:55:00,50.16,50.23,50.13,50.21,148760.3305785124,20.2738,20.3021,20.2617,20.294,148760.3306
2007-01-31 14:00:00,50.21,50.21,50.16,50.17,125934.67138921683,20.294,20.294,20.2738,20.2778,125934.6714
2007-01-31 14:05:00,50.17,50.18,50.11,50.17,127508.85478158206,20.2778,20.2819,20.2536,20.2778,127508.8548
2007-01-31 14:10:00,50.17,50.18,50.08,50.12,181818.18181818185,20.2778,20.2819,20.2415,20.2576,181818.1818
2007-01-31 14:15:00,50.13,50.24,50.11,50.24,208185.7536402991,20.2617,20.3061,20.2536,20.3061,208185.7536
2007-01-31 14:20:00,50.24,50.43,50.23,50.37,344746.1629279811,20.3061,20.3829,20.3021,20.3587,344746.1629
2007-01-31 14:25:00,50.37,50.5,50.36,50.45,332546.2416371508,20.3587,20.4112,20.3546,20.391,332546.2416
2007-01-31 14:30:00,50.45,50.53,50.41,50.53,199134.19913419915,20.391,20.4234,20.3749,20.4234,199134.1991
2007-01-31 14:35:00,50.53,50.65,50.51,50.59,261839.17093008003,20.4234,20.4719,20.4153,20.4476,261839.1709
2007-01-31 14:40:00,50.59,50.72,50.58,50.69,404302.7679391316,20.4476,20.5001,20.4436,20.488,404302.7679
2007-01-31 14:45:00,50.69,50.8,50.65,50.75,365866.4567755477,20.488,20.5325,20.4719,20.5123,365866.4568
2007-01-31 14:50:00,50.76,50.78,50.68,50.71,203725.567361931,20.5163,20.5244,20.484,20.4961,203725.5674
2007-01-31 14:55:00,50.71,50.76,50.69,50.69,130788.40351567624,20.4961,20.5163,20.488,20.488,130788.4035
2007-01-31 15:00:00,50.69,50.73,50.66,50.67,201233.11032401945,20.488,20.5042,20.4759,20.4799,201233.1103
2007-01-31 15:05:00,50.67,50.77,50.65,50.76,159254.8865276138,20.4799,20.5204,20.4719,20.5163,159254.8865
2007-01-31 15:10:00,50.75,50.77,50.71,50.74,136298.0453889545,20.5123,20.5204,20.4961,20.5082,136298.0454
2007-01-31 15:15:00,50.74,50.75,50.69,50.73,180112.81647645283,20.5082,20.5123,20.488,20.5042,180112.8165
2007-01-31 15:20:00,50.74,50.78,50.72,50.76,192181.55581791943,20.5082,20.5244,20.5001,20.5163,192181.5558
2007-01-31 15:25:00,50.76,50.8,50.75,50.75,226682.4085005904,20.5163,20.5325,20.5123,20.5123,226682.4085
2007-01-31 15:30:00,50.76,50.76,50.69,50.72,269447.7239931786,20.5163,20.5163,20.488,20.5001,269447.724
2007-01-31 15:35:00,50.71,50.72,50.69,50.69,221566.3124754034,20.4961,20.5001,20.488,20.488,221566.3125
2007-01-31 15:40:00,50.69,50.69,50.65,50.65,233110.32401941493,20.488,20.488,20.4719,20.4719,233110.324
2007-01-31 15:45:00,50.66,50.68,50.62,50.62,220779.2207792208,20.4759,20.484,20.4597,20.4597,220779.2208
2007-01-31 15:50:00,50.62,50.67,50.6,50.64,322445.23153614067,20.4597,20.4799,20.4516,20.4678,322445.2315
2007-01-31 15:55:00,50.64,50.67,50.62,50.63,430539.1578118851,20.4678,20.4799,20.4597,20.4638,430539.1578
2007-02-01 09:30:00,50.85,50.93,50.73,50.88,363636.3636363637,20.5527,20.585,20.5042,20.5648,363636.3636
2007-02-01 09:35:00,50.88,50.99,50.86,50.91,250557.523284796,20.5648,20.6093,20.5567,20.5769,250557.5233
2007-02-01 09:40:00,50.91,50.93,50.77,50.84,236127.5088547816,20.5769,20.585,20.5204,20.5487,236127.5089
2007-02-01 09:45:00,50.84,50.84,50.62,50.63,399055.48996458086,20.5487,20.5487,20.4597,20.4638,399055.49
2007-02-01 09:50:00,50.64,50.67,50.58,50.65,363505.1816869999,20.4678,20.4799,20.4436,20.4719,363505.1817
2007-02-01 09:55:00,50.64,50.8,50.64,50.71,295290.56801784073,20.4678,20.5325,20.4678,20.4961,295290.568
2007-02-01 10:00:00,50.71,50.76,50.65,50.69,306965.76151121606,20.4961,20.5163,20.4719,20.488,306965.7615
2007-02-01 10:05:00,50.69,50.73,50.65,50.72,236127.5088547816,20.488,20.5042,20.4719,20.5001,236127.5089
2007-02-01 10:10:00,50.72,50.75,50.67,50.69,246359.70090515545,20.5001,20.5123,20.4799,20.488,246359.7009
2007-02-01 10:15:00,50.69,50.81,50.69,50.8,212514.75796930343,20.488,20.5365,20.488,20.5325,212514.758
2007-02-01 10:20:00,50.8,50.88,50.76,50.88,178145.08723599633,20.5325,20.5648,20.5163,20.5648,178145.0872
2007-02-01 10:25:00,50.87,50.92,50.87,50.9,134986.2258953168,20.5608,20.581,20.5608,20.5729,134986.2259
2007-02-01 10:30:00,50.88,50.89,50.57,50.69,666929.0305653942,20.5648,20.5689,20.4395,20.488,666929.0306
2007-02-01 10:35:00,50.68,50.72,50.57,50.58,391971.66469893744,20.484,20.5001,20.4395,20.4436,391971.6647
2007-02-01 10:40:00,50.58,50.9,50.57,50.85,330316.1484979667,20.4436,20.5729,20.4395,20.5527,330316.1485
2007-02-01 10:45:00,50.85,50.86,50.67,50.73,321789.3217893218,20.5527,20.5567,20.4799,20.5042,321789.3218
2007-02-01 10:50:00,50.72,50.81,50.64,50.8,252656.4344746163,20.5001,20.5365,20.4678,20.5325,252656.4345
2007-02-01 10:55:00,50.79,50.89,50.77,50.81,135642.13564213563,20.5284,20.5689,20.5204,20.5365,135642.1356
2007-02-01 11:00:00,50.82,50.85,50.72,50.77,298045.3889544799,20.5406,20.5527,20.5001,20.5204,298045.389
2007-02-01 11:05:00,50.77,50.94,50.75,50.94,280598.1896890988,20.5204,20.5891,20.5123,20.5891,280598.1897
2007-02-01 11:10:00,50.94,51.03,50.94,51.02,367178.27626918536,20.5891,20.6254,20.5891,20.6214,367178.2763
2007-02-01 11:15:00,51.02,51.04,50.94,51.04,307359.30735930736,20.6214,20.6295,20.5891,20.6295,307359.3074
2007-02-01 11:20:00,51.04,51.08,51.0,51.0,408238.2264200446,20.6295,20.6457,20.6133,20.6133,408238.2264
2007-02-01 11:25:00,51.01,51.14,50.97,51.14,333333.3333333334,20.6174,20.6699,20.6012,20.6699,333333.3333
2007-02-01 11:30:00,51.14,51.21,51.14,51.16,223534.0417158599,20.6699,20.6982,20.6699,20.678,223534.0417
2007-02-01 11:35:00,51.15,51.26,51.14,51.26,250295.1593860685,20.6739,20.7184,20.6699,20.7184,250295.1594
2007-02-01 11:40:00,51.26,51.29,51.17,51.18,203463.20346320348,20.7184,20.7305,20.682,20.6861,203463.2035
2007-02-01 11:45:00,51.18,51.2,51.11,51.14,192181.55581791943,20.6861,20.6942,20.6578,20.6699,192181.5558
2007-02-01 11:50:00,51.13,51.19,51.12,51.17,116227.20713629804,20.6659,20.6901,20.6618,20.682,116227.2071
2007-02-01 11:55:00,51.17,51.19,51.14,51.15,81463.99055489965,20.682,20.6901,20.6699,20.6739,81463.9906
2007-02-01 12:00:00,51.15,51.26,51.15,51.26,222222.22222222225,20.6739,20.7184,20.6739,20.7184,222222.2222
2007-02-01 12:05:00,51.26,51.34,51.23,51.26,233897.4157155976,20.7184,20.7507,20.7063,20.7184,233897.4157
2007-02-01 12:10:00,51.26,51.29,51.21,51.26,184835.36665354847,20.7184,20.7305,20.6982,20.7184,184835.3667
2007-02-01 12:15:00,51.26,51.29,51.21,51.23,121080.93926275744,20.7184,20.7305,20.6982,20.7063,121080.9393
2007-02-01 12:20:00,51.23,51.27,51.18,51.27,86448.90463072281,20.7063,20.7224,20.6861,20.7224,86448.9046
2007-02-01 12:25:00,51.27,51.3,51.23,51.24,129870.12987012988,20.7224,20.7346,20.7063,20.7103,129870.1299
2007-02-01 12:30:00,51.24,51.26,51.17,51.18,163977.43670470943,20.7103,20.7184,20.682,20.6861,163977.4367
2007-02-01 12:35:00,51.18,51.26,51.18,51.23,128558.3103764922,20.6861,20.7184,20.6861,20.7063,128558.3104
2007-02-01 12:40:00,51.23,51.24,51.16,51.17,157680.7031352486,20.7063,20.7103,20.678,20.682,157680.7031
2007-02-01 12:45:00,51.17,51.18,51.08,51.09,188246.09733700645,20.682,20.6861,20.6457,20.6497,188246.0973
2007-02-01 12:50:00,51.09,51.11,51.06,51.1,202807.29371638465,20.6497,20.6578,20.6376,20.6537,202807.2937
2007-02-01 12:55:00,51.1,51.1,51.06,51.07,118982.02807293716,20.6537,20.6537,20.6376,20.6416,118982.0281
2007-02-01 13:00:00,51.07,51.11,51.01,51.07,215400.76085530632,20.6416,20.6578,20.6174,20.6416,215400.7609
2007-02-01 13:05:00,51.07,51.17,51.07,51.12,195198.7406532861,20.6416,20.682,20.6416,20.6618,195198.7407
2007-02-01 13:10:00,51.12,51.16,51.1,51.16,172241.8995146268,20.6618,20.678,20.6537,20.678,172241.8995
2007-02-01 13:15:00,51.16,51.16,51.04,51.09,268529.45034763217,20.678,20.678,20.6295,20.6497,268529.4503
2007-02-01 13:20:00,51.08,51.09,51.04,51.07,180112.81647645283,20.6457,20.6497,20.6295,20.6416,180112.8165
2007-02-01 13:25:00,51.07,51.16,51.06,51.16,224189.9514626788,20.6416,20.678,20.6376,20.678,224189.9515
2007-02-01 13:30:00,51.17,51.22,51.14,51.17,262101.5348288076,20.682,20.7022,20.6699,20.682,262101.5348
2007-02-01 13:35:00,51.16,51.22,51.15,51.21,112291.74865538502,20.678,20.7022,20.6739,20.6982,112291.7487
2007-02-01 13:40:00,51.22,51.29,51.21,51.29,123835.76019939657,20.7022,20.7305,20.6982,20.7305,123835.7602
2007-02-01 13:45:00,51.29,51.34,51.28,51.31,172635.4453627181,20.7305,20.7507,20.7265,20.7386,172635.4454
2007-02-01 13:50:00,51.33,51.36,51.31,51.36,104552.01364292274,20.7467,20.7588,20.7386,20.7588,104552.0136
2007-02-01 13:55:00,51.36,51.38,51.3,51.36,127640.03673094582,20.7588,20.7669,20.7346,20.7588,127640.0367
2007-02-01 14:00:00,51.36,51.39,51.3,51.33,398793.1260658533,20.7588,20.771,20.7346,20.7467,398793.1261
2007-02-01 14:05:00,51.32,51.39,51.3,51.36,150859.2417683327,20.7427,20.771,20.7346,20.7588,150859.2418
2007-02-01 14:10:00,51.37,51.38,51.3,51.33,262495.0806768989,20.7629,20.7669,20.7346,20.7467,262495.0807
2007-02-01 14:15:00,51.32,51.34,51.18,51.19,233372.68791814247,20.7427,20.7507,20.6861,20.6901,233372.6879
2007-02-01 14:20:00,51.18,51.23,51.07,51.14,298438.9348025712,20.6861,20.7063,20.6416,20.6699,298438.9348
2007-02-01 14:25:00,51.14,51.23,51.14,51.22,184048.27495736588,20.6699,20.7063,20.6699,20.7022,184048.275
2007-02-01 14:30:00,51.21,51.25,51.2,51.23,113472.38619965893,20.6982,20.7144,20.6942,20.7063,113472.3862
2007-02-01 14:35:00,51.23,51.24,51.2,51.2,102715.46635183,20.7063,20.7103,20.6942,20.6942,102715.4664
2007-02-01 14:40:00,51.2,51.26,51.2,51.22,116489.57103502558,20.6942,20.7184,20.6942,20.7022,116489.571
2007-02-01 14:45:00,51.22,51.23,51.17,51.19,205562.1146530237,20.7022,20.7063,20.682,20.6901,205562.1147
2007-02-01 14:50:00,51.2,51.21,51.14,51.2,226682.4085005904,20.6942,20.6982,20.6699,20.6942,226682.4085
2007-02-01 14:55:00,51.2,51.23,51.19,51.22,102977.83025055753,20.6942,20.7063,20.6901,20.7022,102977.8303
2007-02-01 15:00:00,51.23,51.3,51.22,51.3,208710.48143775412,20.7063,20.7346,20.7022,20.7346,208710.4814
2007-02-01 15:05:00,51.3,51.33,51.27,51.3,147710.87498360226,20.7346,20.7467,20.7224,20.7346,147710.875
2007-02-01 15:10:00,51.3,51.34,51.26,51.33,164895.7103502558,20.7346,20.7507,20.7184,20.7467,164895.7104
2007-02-01 15:15:00,51.33,51.35,51.26,51.27,143906.598452053,20.7467,20.7548,20.7184,20.7224,143906.5985
2007-02-01 15:20:00,51.28,51.3,51.26,51.28,146005.50964187327,20.7265,20.7346,20.7184,20.7265,146005.5096
2007-02-01 15:25:00,51.28,51.31,51.26,51.31,171192.44391971666,20.7265,20.7386,20.7184,20.7386,171192.4439
2007-02-01 15:30:00,51.3,51.31,51.26,51.3,195329.9226026499,20.7346,20.7386,20.7184,20.7346,195329.9226
2007-02-01 15:35:00,51.3,51.33,51.3,51.31,154269.97245179064,20.7346,20.7467,20.7346,20.7386,154269.9725
2007-02-01 15:40:00,51.32,51.37,51.32,51.36,214613.6691591237,20.7427,20.7629,20.7427,20.7588,214613.6692
2007-02-01 15:45:00,51.36,51.39,51.36,51.37,231273.77672832212,20.7588,20.771,20.7588,20.7629,231273.7767
2007-02-01 15:50:00,51.36,51.38,51.29,51.32,377804.01416765054,20.7588,20.7669,20.7305,20.7427,377804.0142
2007-02-01 15:55:00,51.32,51.39,51.29,51.34,350780.5325987144,20.7427,20.771,20.7305,20.7507,350780.5326
2007-02-02 09:30:00,51.34,51.48,51.27,51.39,361930.9982946347,20.7507,20.8073,20.7224,20.771,361930.9983
2007-02-02 09:35:00,51.39,51.39,51.2,51.22,243473.69801915257,20.771,20.771,20.6942,20.7022,243473.698
2007-02-02 09:40:00,51.2,51.26,51.11,51.26,307621.6712580349,20.6942,20.7184,20.6578,20.7184,307621.6713
2007-02-02 09:45:00,51.26,51.33,51.2,51.2,171848.3536665355,20.7184,20.7467,20.6942,20.6942,171848.3537
2007-02-02 09:50:00,51.2,51.2,50.91,50.92,264462.80991735536,20.6942,20.6942,20.5769,20.581,264462.8099
2007-02-02 09:55:00,50.92,51.07,50.8,50.97,338580.61130788404,20.581,20.6416,20.5325,20.6012,338580.6113
2007-02-02 10:00:00,50.97,51.04,50.84,51.0,209235.20923520924,20.6012,20.6295,20.5487,20.6133,209235.2092
2007-02-02 10:05:00,51.01,51.07,50.97,50.98,184310.6388560934,20.6174,20.6416,20.6012,20.6052,184310.6389
2007-02-02 10:10:00,50.98,51.09,50.95,51.05,123442.21435130526,20.6052,20.6497,20.5931,20.6335,123442.2144
2007-02-02 10:15:00,51.05,51.07,51.0,51.02,109799.29161747344,20.6335,20.6416,20.6133,20.6214,109799.2916
2007-02-02 10:20:00,51.01,51.02,50.91,50.96,135642.13564213563,20.6174,20.6214,20.5769,20.5972,135642.1356
2007-02-02 10:25:00,50.96,51.01,50.78,50.84,151383.96956578776,20.5972,20.6174,20.5244,20.5487,151383.9696
2007-02-02 10:30:00,50.85,50.97,50.83,50.97,137216.31903450086,20.5527,20.6012,20.5446,20.6012,137216.319
2007-02-02 10:35:00,50.97,51.04,50.9,51.01,98124.09812409812,20.6012,20.6295,20.5729,20.6174,98124.0981
2007-02-02 10:40:00,51.01,51.02,50.94,50.97,75429.62088416635,20.6174,20.6214,20.5891,20.6012,75429.6209
2007-02-02 10:45:00,50.97,50.98,50.93,50.93,68739.34146661419,20.6012,20.6052,20.585,20.585,68739.3415
2007-02-02 10:50:00,50.93,50.98,50.9,50.91,88023.08802308803,20.585,20.6052,20.5729,20.5769,88023.088
2007-02-02 10:55:00,50.91,50.94,50.88,50.89,99435.9176177358,20.5769,20.5891,20.5648,20.5689,99435.9176
2007-02-02 11:00:00,50.88,50.98,50.88,50.98,94451.00354191264,20.5648,20.6052,20.5648,20.6052,94451.0035
2007-02-02 11:05:00,50.97,50.98,50.86,50.89,116227.20713629804,20.6012,20.6052,20.5567,20.5689,116227.2071
2007-02-02 11:10:00,50.89,50.95,50.81,50.86,133018.4966548603,20.5689,20.5931,20.5365,20.5567,133018.4967
2007-02-02 11:15:00,50.86,50.86,50.79,50.8,110717.56526301982,20.5567,20.5567,20.5284,20.5325,110717.5653
2007-02-02 11:20:00,50.8,50.86,50.72,50.73,156237.70169224715,20.5325,20.5567,20.5001,20.5042,156237.7017
2007-02-02 11:25:00,50.73,50.79,50.72,50.78,96418.73278236914,20.5042,20.5284,20.5001,20.5244,96418.7328
2007-02-02 11:30:00,50.79,50.8,50.75,50.77,75954.34868162141,20.5284,20.5325,20.5123,20.5204,75954.3487
2007-02-02 11:35:00,50.77,50.82,50.72,50.79,127771.2186803096,20.5204,20.5406,20.5001,20.5284,127771.2187
2007-02-02 11:40:00,50.79,50.8,50.71,50.75,174996.72045126592,20.5284,20.5325,20.4961,20.5123,174996.7205
2007-02-02 11:45:00,50.75,50.85,50.74,50.82,183917.0930080021,20.5123,20.5527,20.5082,20.5406,183917.093
2007-02-02 11:50:00,50.82,50.96,50.82,50.95,105863.8331365604,20.5406,20.5972,20.5406,20.5931,105863.8331
2007-02-02 11:55:00,50.96,50.96,50.9,50.94,69132.8873147055,20.5972,20.5972,20.5729,20.5891,69132.8873
2007-02-02 12:00:00,50.94,50.99,50.94,50.98,51685.68804932442,20.5891,20.6093,20.5891,20.6052,51685.688
2007-02-02 12:05:00,50.98,51.04,50.98,50.98,65984.52052997508,20.6052,20.6295,20.6052,20.6052,65984.5205
2007-02-02 12:10:00,50.98,51.06,50.98,51.03,121474.48511084876,20.6052,20.6376,20.6052,20.6254,121474.4851
2007-02-02 12:15:00,51.02,51.07,51.0,51.06,97205.82447855176,20.6214,20.6416,20.6133,20.6376,97205.8245
2007-02-02 12:20:00,51.05,51.1,51.04,51.1,126721.76308539943,20.6335,20.6537,20.6295,20.6537,126721.7631
2007-02-02 12:25:00,51.09,51.1,51.05,51.06,134855.04394595305,20.6497,20.6537,20.6335,20.6376,134855.0439
2007-02-02 12:30:00,51.07,51.09,51.04,51.07,50505.05050505051,20.6416,20.6497,20.6295,20.6416,50505.0505
2007-02-02 12:35:00,51.07,51.14,51.06,51.1,94188.6396431851,20.6416,20.6699,20.6376,20.6537,94188.6396
2007-02-02 12:40:00,51.1,51.14,51.09,51.12,65722.15663124755,20.6537,20.6699,20.6497,20.6618,65722.1566
2007-02-02 12:45:00,51.12,51.14,51.1,51.14,27548.209366391184,20.6618,20.6699,20.6537,20.6699,27548.2094
2007-02-02 12:50:00,51.15,51.15,51.09,51.1,72674.79994752722,20.6739,20.6739,20.6497,20.6537,72674.7999
2007-02-02 12:55:00,51.1,51.1,51.09,51.1,34369.670733307095,20.6537,20.6537,20.6497,20.6537,34369.6707
2007-02-02 13:00:00,51.1,51.16,51.1,51.14,87629.54217499672,20.6537,20.678,20.6537,20.6699,87629.5422
2007-02-02 13:05:00,51.13,51.2,51.13,51.2,84743.53928899384,20.6659,20.6942,20.6659,20.6942,84743.5393
2007-02-02 13:10:00,51.2,51.25,51.18,51.25,59294.24111242293,20.6942,20.7144,20.6861,20.7144,59294.2411
2007-02-02 13:15:00,51.25,51.3,51.23,51.3,73724.25554243736,20.7144,20.7346,20.7063,20.7346,73724.2555
2007-02-02 13:20:00,51.3,51.3,51.23,51.24,95762.82303555032,20.7346,20.7346,20.7063,20.7103,95762.823
2007-02-02 13:25:00,51.24,51.24,51.17,51.22,67952.24977043159,20.7103,20.7103,20.682,20.7022,67952.2498
2007-02-02 13:30:00,51.23,51.23,51.16,51.17,48406.13931523023,20.7063,20.7063,20.678,20.682,48406.1393
2007-02-02 13:35:00,51.17,51.21,51.15,51.17,50767.41440377804,20.682,20.6982,20.6739,20.682,50767.4144
2007-02-02 13:40:00,51.17,51.23,51.17,51.2,75167.25698543881,20.682,20.7063,20.682,20.6942,75167.257
2007-02-02 13:45:00,51.2,51.29,51.2,51.29,59294.24111242293,20.6942,20.7305,20.6942,20.7305,59294.2411
2007-02-02 13:50:00,51.29,51.33,51.24,51.33,147710.87498360226,20.7305,20.7467,20.7103,20.7467,147710.875
2007-02-02 13:55:00,51.33,51.35,51.29,51.32,86186.54073199528,20.7467,20.7548,20.7305,20.7427,86186.5407
2007-02-02 14:00:00,51.32,51.33,51.24,51.25,76216.71258034895,20.7427,20.7467,20.7103,20.7144,76216.7126
2007-02-02 14:05:00,51.24,51.35,51.24,51.34,101666.01075691984,20.7103,20.7548,20.7103,20.7507,101666.0108
2007-02-02 14:10:00,51.33,51.34,51.28,51.33,130788.40351567624,20.7467,20.7507,20.7265,20.7467,130788.4035
2007-02-02 14:15:00,51.32,51.42,51.32,51.39,177489.1774891775,20.7427,20.7831,20.7427,20.771,177489.1775
2007-02-02 14:20:00,51.4,51.42,51.36,51.39,74773.7111373475,20.775,20.7831,20.7588,20.771,74773.7111
2007-02-02 14:25:00,51.39,51.41,51.38,51.39,82382.26420044602,20.771,20.779,20.7669,20.771,82382.2642
2007-02-02 14:30:00,51.4,51.42,51.39,51.39,55621.14653023744,20.775,20.7831,20.771,20.771,55621.1465
2007-02-02 14:35:00,51.39,51.4,51.36,51.4,73199.52774498229,20.771,20.775,20.7588,20.775,73199.5277
2007-02-02 14:40:00,51.4,51.42,51.37,51.39,87760.7241243605,20.775,20.7831,20.7629,20.771,87760.7241
2007-02-02 14:45:00,51.39,51.39,51.32,51.39,122655.12265512266,20.771,20.771,20.7427,20.771,122655.1227
2007-02-02 14:50:00,51.39,51.39,51.31,51.35,57588.87577069396,20.771,20.771,20.7386,20.7548,57588.8758
2007-02-02 14:55:00,51.35,51.39,51.34,51.36,55752.32847960121,20.7548,20.771,20.7507,20.7588,55752.3285
2007-02-02 15:00:00,51.37,51.39,51.32,51.34,71231.79850452578,20.7629,20.771,20.7427,20.7507,71231.7985
2007-02-02 15:05:00,51.34,51.37,51.3,51.35,64541.51908697363,20.7507,20.7629,20.7346,20.7548,64541.5191
2007-02-02 15:10:00,51.36,51.38,51.34,51.36,86055.35878263152,20.7588,20.7669,20.7507,20.7588,86055.3588
2007-02-02 15:15:00,51.36,51.37,51.3,51.3,66509.24832743015,20.7588,20.7629,20.7346,20.7346,66509.2483
2007-02-02 15:20:00,51.3,51.3,51.26,51.26,65722.15663124755,20.7346,20.7346,20.7184,20.7184,65722.1566
2007-02-02 15:25:00,51.26,51.27,51.26,51.27,84481.1753902663,20.7184,20.7224,20.7184,20.7224,84481.1754
2007-02-02 15:30:00,51.27,51.29,51.26,51.28,86317.72268135905,20.7224,20.7305,20.7184,20.7265,86317.7227
2007-02-02 15:35:00,51.28,51.3,51.26,51.3,152564.60711006165,20.7265,20.7346,20.7184,20.7346,152564.6071
2007-02-02 15:40:00,51.3,51.33,51.28,51.33,121868.03095894006,20.7346,20.7467,20.7265,20.7467,121868.031
2007-02-02 15:45:00,51.33,51.34,51.3,51.31,121999.21290830382,20.7467,20.7507,20.7346,20.7386,121999.2129
2007-02-02 15:50:00,51.31,51.35,51.31,51.33,148891.51252787616,20.7386,20.7548,20.7386,20.7467,148891.5125
2007-02-02 15:55:00,51.34,51.35,51.3,51.3,150465.6959202414,20.7507,20.7548,20.7346,20.7346,150465.6959
2007-02-05 09:30:00,51.38,51.61,51.34,51.58,334776.3347763348,20.7669,20.8599,20.7507,20.8477,334776.3348
2007-02-05 09:35:00,51.58,51.61,51.34,51.58,235078.05325987143,20.8477,20.8599,20.7507,20.8477,235078.0533
2007-02-05 09:40:00,51.6,51.66,51.47,51.52,150859.2417683327,20.8558,20.8801,20.8033,20.8235,150859.2418
2007-02-05 09:45:00,51.52,51.58,51.49,51.57,130263.67571822116,20.8235,20.8477,20.8114,20.8437,130263.6757
2007-02-05 09:50:00,51.59,51.59,51.53,51.57,235209.2352092352,20.8518,20.8518,20.8275,20.8437,235209.2352
2007-02-05 09:55:00,51.56,51.6,51.42,51.52,298176.5709038436,20.8397,20.8558,20.7831,20.8235,298176.5709
2007-02-05 10:00:00,51.51,51.52,51.28,51.35,262757.4445756264,20.8195,20.8235,20.7265,20.7548,262757.4446
2007-02-05 10:05:00,51.35,51.46,51.34,51.41,163452.70890725436,20.7548,20.7992,20.7507,20.779,163452.7089
2007-02-05 10:10:00,51.41,51.49,51.39,51.45,95500.45913682276,20.779,20.8114,20.771,20.7952,95500.4591
2007-02-05 10:15:00,51.45,51.49,51.4,51.42,116489.57103502558,20.7952,20.8114,20.775,20.7831,116489.571
2007-02-05 10:20:00,51.42,51.42,51.26,51.27,159123.70457825004,20.7831,20.7831,20.7184,20.7224,159123.7046
2007-02-05 10:25:00,51.28,51.39,51.23,51.36,140889.41361668636,20.7265,20.771,20.7063,20.7588,140889.4136
2007-02-05 10:30:00,51.36,51.38,51.32,51.36,97337.00642791552,20.7588,20.7669,20.7427,20.7588,97337.0064
2007-02-05 10:35:00,51.35,51.36,51.29,51.3,102321.92050373869,20.7548,20.7588,20.7305,20.7346,102321.9205
2007-02-05 10:40:00,51.3,51.33,51.24,51.33,102059.55660501117,20.7346,20.7467,20.7103,20.7467,102059.5566
2007-02-05 10:45:00,51.33,51.45,51.31,51.44,166732.25764134855,20.7467,20.7952,20.7386,20.7912,166732.2576
2007-02-05 10:50:00,51.44,51.52,51.43,51.49,167256.98543880362,20.7912,20.8235,20.7871,20.8114,167256.9854
2007-02-05 10:55:00,51.49,51.51,51.44,51.45,94319.82159254886,20.8114,20.8195,20.7912,20.7952,94319.8216
2007-02-05 11:00:00,51.45,51.45,51.32,51.33,129345.4020726748,20.7952,20.7952,20.7427,20.7467,129345.4021
2007-02-05 11:05:00,51.33,51.39,51.3,51.36,85005.90318772137,20.7467,20.771,20.7346,20.7588,85005.9032
2007-02-05 11:10:00,51.37,51.46,51.33,51.42,120818.57536402992,20.7629,20.7992,20.7467,20.7831,120818.5754
2007-02-05 11:15:00,51.42,51.45,51.35,51.38,78709.16961826052,20.7831,20.7952,20.7548,20.7669,78709.1696
2007-02-05 11:20:00,51.38,51.41,51.27,51.28,79627.4432638069,20.7669,20.779,20.7224,20.7265,79627.4433
2007-02-05 11:25:00,51.28,51.32,51.15,51.19,118588.48222484588,20.7265,20.7427,20.6739,20.6901,118588.4822
2007-02-05 11:30:00,51.19,51.22,51.13,51.18,74248.98333989244,20.6901,20.7022,20.6659,20.6861,74248.9833
2007-02-05 11:35:00,51.17,51.18,51.07,51.12,102190.73855437493,20.682,20.6861,20.6416,20.6618,102190.7386
2007-02-05 11:40:00,51.14,51.22,51.14,51.22,113734.75009838646,20.6699,20.7022,20.6699,20.7022,113734.7501
2007-02-05 11:45:00,51.23,51.23,51.17,51.19,92876.82014954742,20.7063,20.7063,20.682,20.6901,92876.8201
2007-02-05 11:50:00,51.19,51.2,51.16,51.19,76741.44037780401,20.6901,20.6942,20.678,20.6901,76741.4404
2007-02-05 11:55:00,51.18,51.23,51.18,51.21,44601.86278368097,20.6861,20.7063,20.6861,20.6982,44601.8628
2007-02-05 12:00:00,51.21,51.22,51.11,51.13,83300.5378459924,20.6982,20.7022,20.6578,20.6659,83300.5378
2007-02-05 12:05:00,51.13,51.17,51.11,51.14,55621.14653023744,20.6659,20.682,20.6578,20.6699,55621.1465
2007-02-05 12:10:00,51.14,51.14,51.11,51.13,48406.13931523023,20.6699,20.6699,20.6578,20.6659,48406.1393
2007-02-05 12:15:00,51.13,51.17,51.1,51.13,62311.42594778958,20.6659,20.682,20.6537,20.6659,62311.4259
2007-02-05 12:20:00,51.12,51.13,51.04,51.09,106126.19703528794,20.6618,20.6659,20.6295,20.6497,106126.197
2007-02-05 12:25:00,51.1,51.11,51.07,51.11,66115.70247933884,20.6537,20.6578,20.6416,20.6578,66115.7025
2007-02-05 12:30:00,51.1,51.12,51.05,51.05,47881.41151777516,20.6537,20.6618,20.6335,20.6335,47881.4115
2007-02-05 12:35:00,51.08,51.08,51.02,51.02,97205.82447855176,20.6457,20.6457,20.6214,20.6214,97205.8245
2007-02-05 12:40:00,51.02,51.07,51.0,51.07,71494.16240325331,20.6214,20.6416,20.6133,20.6416,71494.1624
2007-02-05 12:45:00,51.07,51.1,51.04,51.07,49324.4129607766,20.6416,20.6537,20.6295,20.6416,49324.413
2007-02-05 12:50:00,51.07,51.07,51.0,51.05,99698.28151646334,20.6416,20.6416,20.6133,20.6335,99698.2815
2007-02-05 12:55:00,51.06,51.11,51.01,51.11,88941.3616686344,20.6376,20.6578,20.6174,20.6578,88941.3617
2007-02-05 13:00:00,51.12,51.18,51.12,51.17,121212.12121212122,20.6618,20.6861,20.6618,20.682,121212.1212
2007-02-05 13:05:00,51.16,51.24,51.16,51.23,139446.41217368492,20.678,20.7103,20.678,20.7063,139446.4122
2007-02-05 13:10:00,51.23,51.24,51.2,51.2,58507.149416240325,20.7063,20.7103,20.6942,20.6942,58507.1494
2007-02-05 13:15:00,51.2,51.21,51.17,51.2,47225.50177095632,20.6942,20.6982,20.682,20.6942,47225.5018
2007-02-05 13:20:00,51.2,51.27,51.19,51.24,92483.27430145611,20.6942,20.7224,20.6901,20.7103,92483.2743
2007-02-05 13:25:00,51.24,51.28,51.17,51.17,97599.37032664304,20.7103,20.7265,20.682,20.682,97599.3703
2007-02-05 13:30:00,51.17,51.24,51.16,51.2,78971.53351698807,20.682,20.7103,20.678,20.6942,78971.5335
2007-02-05 13:35:00,51.2,51.2,51.09,51.09,81070.44470680834,20.6942,20.6942,20.6497,20.6497,81070.4447
2007-02-05 13:40:00,51.09,51.1,51.05,51.06,51292.14220123311,20.6497,20.6537,20.6335,20.6376,51292.1422
2007-02-05 13:45:00,51.06,51.07,51.0,51.04,98386.46202282568,20.6376,20.6416,20.6133,20.6295,98386.462
2007-02-05 13:50:00,51.04,51.11,51.04,51.04,92352.09235209235,20.6295,20.6578,20.6295,20.6295,92352.0924
2007-02-05 13:55:00,51.04,51.05,50.98,51.01,54440.50898596353,20.6295,20.6335,20.6052,20.6174,54440.509
2007-02-05 14:00:00,51.01,51.1,51.01,51.09,67033.97612488522,20.6174,20.6537,20.6174,20.6497,67033.9761
2007-02-05 14:05:00,51.1,51.12,51.06,51.12,68739.34146661419,20.6537,20.6618,20.6376,20.6618,68739.3415
2007-02-05 14:10:00,51.12,51.17,51.1,51.15,88154.26997245179,20.6618,20.682,20.6537,20.6739,88154.27
2007-02-05 14:15:00,51.17,51.22,51.07,51.1,94188.6396431851,20.682,20.7022,20.6416,20.6537,94188.6396
2007-02-05 14:20:00,51.1,51.14,51.02,51.05,71887.70825134462,20.6537,20.6699,20.6214,20.6335,71887.7083
2007-02-05 14:25:00,51.06,51.1,51.02,51.03,97992.91617473436,20.6376,20.6537,20.6214,20.6254,97992.9162
2007-02-05 14:30:00,51.03,51.08,51.03,51.07,46963.13787222879,20.6254,20.6457,20.6254,20.6416,46963.1379
2007-02-05 14:35:00,51.07,51.19,51.06,51.17,63229.69959333596,20.6416,20.6901,20.6376,20.682,63229.6996
2007-02-05 14:40:00,51.17,51.18,51.14,51.14,43027.67939131576,20.682,20.6861,20.6699,20.6699,43027.6794
2007-02-05 14:45:00,51.15,51.18,51.13,51.18,64279.1551882461,20.6739,20.6861,20.6659,20.6861,64279.1552
2007-02-05 14:50:00,51.19,51.2,51.17,51.19,27810.57326511872,20.6901,20.6942,20.682,20.6901,27810.5733
2007-02-05 14:55:00,51.18,51.23,51.17,51.17,88941.3616686344,20.6861,20.7063,20.682,20.682,88941.3617
2007-02-05 15:00:00,51.17,51.17,51.07,51.09,84087.629542175,20.682,20.682,20.6416,20.6497,84087.6295
2007-02-05 15:05:00,51.09,51.11,51.06,51.06,47750.229568411385,20.6497,20.6578,20.6376,20.6376,47750.2296
2007-02-05 15:10:00,51.07,51.08,51.04,51.05,77790.89597271416,20.6416,20.6457,20.6295,20.6335,77790.896
2007-02-05 15:15:00,51.05,51.07,51.04,51.07,86711.26852945035,20.6335,20.6416,20.6295,20.6416,86711.2685
2007-02-05 15:20:00,51.07,51.13,51.06,51.12,76347.89452971272,20.6416,20.6659,20.6376,20.6618,76347.8945
2007-02-05 15:25:00,51.1,51.14,51.09,51.1,73593.0735930736,20.6537,20.6699,20.6497,20.6537,73593.0736
2007-02-05 15:30:00,51.09,51.13,51.09,51.1,97337.00642791552,20.6497,20.6659,20.6497,20.6537,97337.0064
2007-02-05 15:35:00,51.1,51.11,51.07,51.07,108618.65407319952,20.6537,20.6578,20.6416,20.6416,108618.6541
2007-02-05 15:40:00,51.07,51.11,51.02,51.11,142332.4150596878,20.6416,20.6578,20.6214,20.6578,142332.4151
2007-02-05 15:45:00,51.1,51.14,51.09,51.14,90909.09090909093,20.6537,20.6699,20.6497,20.6699,90909.0909
2007-02-05 15:50:00,51.14,51.16,51.1,51.13,200839.5644759281,20.6699,20.678,20.6537,20.6659,200839.5645
2007-02-05 15:55:00,51.14,51.2,51.11,51.14,176702.08579299488,20.6699,20.6942,20.6578,20.6699,176702.0858
2007-02-06 09:30:00,52.37,54.48,51.28,51.4,356158.9925226289,21.1671,22.0199,20.7265,20.775,356158.9925
2007-02-06 09:35:00,51.4,51.4,51.22,51.36,161747.3435655254,20.775,20.775,20.7022,20.7588,161747.3436
2007-02-06 09:40:00,51.35,51.35,51.23,51.23,177489.1774891775,20.7548,20.7548,20.7063,20.7063,177489.1775
2007-02-06 09:45:00,51.23,51.27,51.15,51.22,182605.27351436444,20.7063,20.7224,20.6739,20.7022,182605.2735
2007-02-06 09:50:00,51.21,51.32,51.16,51.22,185097.730552276,20.6982,20.7427,20.678,20.7022,185097.7306
2007-02-06 09:55:00,51.22,51.24,51.15,51.24,140758.23166732257,20.7022,20.7103,20.6739,20.7103,140758.2317
2007-02-06 10:00:00,51.23,51.24,51.07,51.1,206218.0243998426,20.7063,20.7103,20.6416,20.6537,206218.0244
2007-02-06 10:05:00,51.11,51.13,50.94,50.95,343565.5253837072,20.6578,20.6659,20.5891,20.5931,343565.5254
2007-02-06 10:10:00,50.94,51.0,50.92,50.92,214744.8511084875,20.5891,20.6133,20.581,20.581,214744.8511
2007-02-06 10:15:00,50.92,51.0,50.9,50.93,220123.31103240195,20.581,20.6133,20.5729,20.585,220123.311
2007-02-06 10:20:00,50.94,51.06,50.93,51.06,163190.34500852684,20.5891,20.6376,20.585,20.6376,163190.345
2007-02-06 10:25:00,51.05,51.13,51.01,51.04,147448.5110848747,20.6335,20.6659,20.6174,20.6295,147448.5111
2007-02-06 10:30:00,51.04,51.05,50.96,50.99,275088.5478158205,20.6295,20.6335,20.5972,20.6093,275088.5478
2007-02-06 10:35:00,51.0,51.0,50.78,50.82,240587.69513314968,20.6133,20.6133,20.5244,20.5406,240587.6951
2007-02-06 10:40:00,50.83,50.89,50.76,50.79,232323.2323232324,20.5446,20.5689,20.5163,20.5284,232323.2323
2007-02-06 10:45:00,50.78,50.84,50.74,50.8,244523.1536140627,20.5244,20.5487,20.5082,20.5325,244523.1536
2007-02-06 10:50:00,50.79,50.87,50.77,50.87,175127.90240062968,20.5284,20.5608,20.5204,20.5608,175127.9024
2007-02-06 10:55:00,50.87,50.88,50.82,50.82,135248.58979404435,20.5608,20.5648,20.5406,20.5406,135248.5898
2007-02-06 11:00:00,50.82,50.85,50.79,50.83,159386.06847697758,20.5406,20.5527,20.5284,20.5446,159386.0685
2007-02-06 11:05:00,50.84,50.85,50.8,50.81,131706.6771612226,20.5487,20.5527,20.5325,20.5365,131706.6772
2007-02-06 11:10:00,50.81,50.83,50.75,50.77,146136.69159123706,20.5365,20.5446,20.5123,20.5204,146136.6916
2007-02-06 11:15:00,50.77,50.79,50.71,50.73,136429.22733831825,20.5204,20.5284,20.4961,20.5042,136429.2273
2007-02-06 11:20:00,50.73,50.74,50.64,50.71,184966.54860291223,20.5042,20.5082,20.4678,20.4961,184966.5486
2007-02-06 11:25:00,50.71,50.71,50.65,50.69,117145.48078184442,20.4961,20.4961,20.4719,20.488,117145.4808
2007-02-06 11:30:00,50.69,50.81,50.69,50.81,94582.1854912764,20.488,20.5365,20.488,20.5365,94582.1855
2007-02-06 11:35:00,50.8,50.8,50.69,50.71,85792.99488390397,20.5325,20.5325,20.488,20.4961,85792.9949
2007-02-06 11:40:00,50.71,50.74,50.65,50.73,151908.69736324283,20.4961,20.5082,20.4719,20.5042,151908.6974
2007-02-06 11:45:00,50.73,50.78,50.72,50.74,114784.2056932966,20.5042,20.5244,20.5001,20.5082,114784.2057
2007-02-06 11:50:00,50.74,50.85,50.72,50.82,101928.3746556474,20.5082,20.5527,20.5001,20.5406,101928.3747
2007-02-06 11:55:00,50.82,50.83,50.69,50.69,78577.98766889676,20.5406,20.5446,20.488,20.488,78577.9877
2007-02-06 12:00:00,50.69,50.73,50.65,50.69,114128.29594647777,20.488,20.5042,20.4719,20.488,114128.2959
2007-02-06 12:05:00,50.7,50.75,50.68,50.75,193624.5572609209,20.4921,20.5123,20.484,20.5123,193624.5573
2007-02-06 12:10:00,50.74,50.75,50.69,50.72,139446.41217368492,20.5082,20.5123,20.488,20.5001,139446.4122
2007-02-06 12:15:00,50.72,50.76,50.72,50.73,32008.395644759283,20.5001,20.5163,20.5001,20.5042,32008.3956
2007-02-06 12:20:00,50.74,50.74,50.65,50.69,103896.1038961039,20.5082,20.5082,20.4719,20.488,103896.1039
2007-02-06 12:25:00,50.69,50.72,50.67,50.69,84218.81149153877,20.488,20.5001,20.4799,20.488,84218.8115
2007-02-06 12:30:00,50.69,50.71,50.66,50.69,104420.83169355895,20.488,20.4961,20.4759,20.488,104420.8317
2007-02-06 12:35:00,50.69,50.69,50.64,50.65,112291.74865538502,20.488,20.488,20.4678,20.4719,112291.7487
2007-02-06 12:40:00,50.65,50.68,50.63,50.65,96943.46057982424,20.4719,20.484,20.4638,20.4719,96943.4606
2007-02-06 12:45:00,50.65,50.65,50.61,50.64,83431.71979535616,20.4719,20.4719,20.4557,20.4678,83431.7198
2007-02-06 12:50:00,50.63,50.64,50.59,50.62,82644.62809917355,20.4638,20.4678,20.4476,20.4597,82644.6281
2007-02-06 12:55:00,50.62,50.63,50.56,50.58,81463.99055489965,20.4597,20.4638,20.4355,20.4436,81463.9906
2007-02-06 13:00:00,50.57,50.64,50.57,50.63,92483.27430145611,20.4395,20.4678,20.4395,20.4638,92483.2743
2007-02-06 13:05:00,50.64,50.71,50.63,50.69,91433.81870654598,20.4678,20.4961,20.4638,20.488,91433.8187
2007-02-06 13:10:00,50.69,50.7,50.66,50.66,37649.219467401286,20.488,20.4921,20.4759,20.4759,37649.2195
2007-02-06 13:15:00,50.67,50.7,50.62,50.62,70575.88875770694,20.4799,20.4921,20.4597,20.4597,70575.8888
2007-02-06 13:20:00,50.62,50.63,50.56,50.57,97730.55227600684,20.4597,20.4638,20.4355,20.4395,97730.5523
2007-02-06 13:25:00,50.56,50.59,50.54,50.55,98911.18982028074,20.4355,20.4476,20.4274,20.4314,98911.1898
2007-02-06 13:30:00,50.55,50.62,50.54,50.6,106782.10678210678,20.4314,20.4597,20.4274,20.4516,106782.1068
2007-02-06 13:35:00,50.6,50.61,50.57,50.59,102321.92050373869,20.4516,20.4557,20.4395,20.4476,102321.9205
2007-02-06 13:40:00,50.59,50.62,50.57,50.61,89203.72556736194,20.4476,20.4597,20.4395,20.4557,89203.7256
2007-02-06 13:45:00,50.61,50.61,50.57,50.59,34107.30683457956,20.4557,20.4557,20.4395,20.4476,34107.3068
2007-02-06 13:50:00,50.59,50.59,50.57,50.58,35550.308277581,20.4476,20.4476,20.4395,20.4436,35550.3083
2007-02-06 13:55:00,50.58,50.6,50.58,50.59,64803.88298570117,20.4436,20.4516,20.4436,20.4476,64803.883
2007-02-06 14:00:00,50.59,50.63,50.55,50.55,116096.02518693428,20.4476,20.4638,20.4314,20.4314,116096.0252
2007-02-06 14:05:00,50.55,50.56,50.49,50.51,136691.5912370458,20.4314,20.4355,20.4072,20.4153,136691.5912
2007-02-06 14:10:00,50.51,50.62,50.51,50.56,111242.29306047488,20.4153,20.4597,20.4153,20.4355,111242.2931
2007-02-06 14:15:00,50.56,50.63,50.56,50.59,121868.03095894006,20.4355,20.4638,20.4355,20.4476,121868.031
2007-02-06 14:20:00,50.59,50.62,50.56,50.57,87104.81437754165,20.4476,20.4597,20.4355,20.4395,87104.8144
2007-02-06 14:25:00,50.57,50.67,50.56,50.66,82906.99199790109,20.4395,20.4799,20.4355,20.4759,82906.992
2007-02-06 14:30:00,50.66,50.67,50.63,50.66,57720.057720057725,20.4759,20.4799,20.4638,20.4759,57720.0577
2007-02-06 14:35:00,50.66,50.76,50.65,50.72,128951.8562245835,20.4759,20.5163,20.4719,20.5001,128951.8562
2007-02-06 14:40:00,50.71,50.72,50.65,50.65,88154.26997245179,20.4961,20.5001,20.4719,20.4719,88154.27
2007-02-06 14:45:00,50.65,50.72,50.65,50.72,122523.9407057589,20.4719,20.5001,20.4719,20.5001,122523.9407
2007-02-06 14:50:00,50.71,50.72,50.66,50.68,131575.49521185886,20.4961,20.5001,20.4759,20.484,131575.4952
2007-02-06 14:55:00,50.68,50.72,50.67,50.72,235733.9630066903,20.484,20.5001,20.4799,20.5001,235733.963
2007-02-06 15:00:00,50.71,50.75,50.69,50.69,109143.3818706546,20.4961,20.5123,20.488,20.488,109143.3819
2007-02-06 15:05:00,50.69,50.74,50.69,50.72,76085.53063098517,20.488,20.5082,20.488,20.5001,76085.5306
2007-02-06 15:10:00,50.72,50.75,50.67,50.74,107962.74432638068,20.5001,20.5123,20.4799,20.5082,107962.7443
2007-02-06 15:15:00,50.75,50.85,50.74,50.85,140495.86776859505,20.5123,20.5527,20.5082,20.5527,140495.8678
2007-02-06 15:20:00,50.85,50.86,50.81,50.83,112685.29450347633,20.5527,20.5567,20.5365,20.5446,112685.2945
2007-02-06 15:25:00,50.84,50.85,50.79,50.79,104027.28584546766,20.5487,20.5527,20.5284,20.5284,104027.2858
2007-02-06 15:30:00,50.79,50.8,50.76,50.77,107700.38042765316,20.5284,20.5325,20.5163,20.5204,107700.3804
2007-02-06 15:35:00,50.77,50.82,50.77,50.81,93139.18404827495,20.5204,20.5406,20.5204,20.5365,93139.184
2007-02-06 15:40:00,50.81,50.85,50.81,50.85,138265.774629411,20.5365,20.5527,20.5365,20.5527,138265.7746
2007-02-06 15:45:00,50.85,50.88,50.84,50.85,229306.04748786567,20.5527,20.5648,20.5487,20.5527,229306.0475
2007-02-06 15:50:00,50.85,50.86,50.81,50.83,185622.45834973108,20.5527,20.5567,20.5365,20.5446,185622.4583
2007-02-06 15:55:00,50.83,50.83,50.75,50.77,215400.76085530632,20.5446,20.5446,20.5123,20.5204,215400.7609
2007-02-07 09:30:00,50.95,51.03,50.89,50.91,254755.34566443652,20.5931,20.6254,20.5689,20.5769,254755.3457
2007-02-07 09:35:00,50.92,50.93,50.65,50.75,196248.19624819627,20.581,20.585,20.4719,20.5123,196248.1962
2007-02-07 09:40:00,50.76,50.81,50.67,50.72,249245.7037911584,20.5163,20.5365,20.4799,20.5001,249245.7038
2007-02-07 09:45:00,50.72,50.85,50.65,50.69,357733.1759149941,20.5001,20.5527,20.4719,20.488,357733.1759
2007-02-07 09:50:00,50.69,50.72,50.65,50.68,339367.70300406666,20.488,20.5001,20.4719,20.484,339367.703
2007-02-07 09:55:00,50.68,50.72,50.62,50.72,214088.94136166864,20.484,20.5001,20.4597,20.5001,214088.9414
2007-02-07 10:00:00,50.72,50.73,50.63,50.69,167388.1673881674,20.5001,20.5042,20.4638,20.488,167388.1674
2007-02-07 10:05:00,50.69,50.69,50.62,50.64,108487.47212383576,20.488,20.488,20.4597,20.4678,108487.4721
2007-02-07 10:10:00,50.63,50.73,50.62,50.69,230617.8669815033,20.4638,20.5042,20.4597,20.488,230617.867
2007-02-07 10:15:00,50.69,50.73,50.67,50.67,91958.54650400105,20.488,20.5042,20.4799,20.4799,91958.5465
2007-02-07 10:20:00,50.66,50.7,50.63,50.69,118719.66417420964,20.4759,20.4921,20.4638,20.488,118719.6642
2007-02-07 10:25:00,50.69,50.71,50.63,50.65,93401.5479470025,20.488,20.4961,20.4638,20.4719,93401.5479
2007-02-07 10:30:00,50.66,50.92,50.65,50.74,541912.6328217237,20.4759,20.581,20.4719,20.5082,541912.6328
2007-02-07 10:35:00,50.72,50.78,50.63,50.72,367047.0943198216,20.5001,20.5244,20.4638,20.5001,367047.0943
2007-02-07 10:40:00,50.72,50.72,50.56,50.6,480650.6624688443,20.5001,20.5001,20.4355,20.4516,480650.6625
2007-02-07 10:45:00,50.59,50.66,50.57,50.62,304866.8503213958,20.4476,20.4759,20.4395,20.4597,304866.8503
2007-02-07 10:50:00,50.62,50.65,50.58,50.59,168437.62298307754,20.4597,20.4719,20.4436,20.4476,168437.623
2007-02-07 10:55:00,50.59,50.64,50.56,50.59,226026.49875377148,20.4476,20.4678,20.4355,20.4476,226026.4988
2007-02-07 11:00:00,50.59,50.66,50.59,50.62,184966.54860291223,20.4476,20.4759,20.4476,20.4597,184966.5486
2007-02-07 11:05:00,50.62,50.69,50.61,50.66,177620.35943854126,20.4597,20.488,20.4557,20.4759,177620.3594
2007-02-07 11:10:00,50.66,50.69,50.62,50.65,245966.15505706417,20.4759,20.488,20.4597,20.4719,245966.1551
2007-02-07 11:15:00,50.65,50.75,50.65,50.72,203463.20346320348,20.4719,20.5123,20.4719,20.5001,203463.2035
2007-02-07 11:20:00,50.72,50.74,50.66,50.66,147842.05693296602,20.5001,20.5082,20.4759,20.4759,147842.0569
2007-02-07 11:25:00,50.66,50.72,50.65,50.72,137216.31903450086,20.4759,20.5001,20.4719,20.5001,137216.319
2007-02-07 11:30:00,50.72,50.89,50.71,50.89,173947.26485635576,20.5001,20.5689,20.4961,20.5689,173947.2649
2007-02-07 11:35:00,50.89,50.9,50.85,50.86,99042.3717696445,20.5689,20.5729,20.5527,20.5567,99042.3718
2007-02-07 11:40:00,50.85,50.91,50.81,50.82,248327.430145612,20.5527,20.5769,20.5365,20.5406,248327.4301
2007-02-07 11:45:00,50.83,50.85,50.76,50.77,99435.9176177358,20.5446,20.5527,20.5163,20.5204,99435.9176
2007-02-07 11:50:00,50.77,50.78,50.73,50.74,75429.62088416635,20.5204,20.5244,20.5042,20.5082,75429.6209
2007-02-07 11:55:00,50.74,50.82,50.73,50.81,98780.00787091696,20.5082,20.5406,20.5042,20.5365,98780.0079
2007-02-07 12:00:00,50.81,50.85,50.81,50.83,102321.92050373869,20.5365,20.5527,20.5365,20.5446,102321.9205
2007-02-07 12:05:00,50.82,50.87,50.82,50.86,42502.951593860686,20.5406,20.5608,20.5406,20.5567,42502.9516
2007-02-07 12:10:00,50.86,50.87,50.83,50.84,130132.4937688574,20.5567,20.5608,20.5446,20.5487,130132.4938
2007-02-07 12:15:00,50.85,50.9,50.81,50.85,99960.64541519088,20.5527,20.5729,20.5365,20.5527,99960.6454
2007-02-07 12:20:00,50.86,50.88,50.83,50.86,67689.88587170406,20.5567,20.5648,20.5446,20.5567,67689.8859
2007-02-07 12:25:00,50.87,50.87,50.84,50.85,96156.3688836416,20.5608,20.5608,20.5487,20.5527,96156.3689
2007-02-07 12:30:00,50.85,50.91,50.85,50.9,64672.7010363374,20.5527,20.5769,20.5527,20.5729,64672.701
2007-02-07 12:35:00,50.9,50.9,50.78,50.78,76741.44037780401,20.5729,20.5729,20.5244,20.5244,76741.4404
2007-02-07 12:40:00,50.78,50.81,50.75,50.75,74904.89308671126,20.5244,20.5365,20.5123,20.5123,74904.8931
2007-02-07 12:45:00,50.75,50.75,50.69,50.72,69526.4331627968,20.5123,20.5123,20.488,20.5001,69526.4332
2007-02-07 12:50:00,50.72,50.75,50.65,50.65,99698.28151646334,20.5001,20.5123,20.4719,20.4719,99698.2815
2007-02-07 12:55:00,50.66,50.69,50.59,50.61,124491.6699462154,20.4759,20.488,20.4476,20.4557,124491.6699
2007-02-07 13:00:00,50.62,50.63,50.55,50.55,120425.02951593862,20.4597,20.4638,20.4314,20.4314,120425.0295
2007-02-07 13:05:00,50.55,50.56,50.47,50.53,236258.69080414536,20.4314,20.4355,20.3991,20.4234,236258.6908
2007-02-07 13:10:00,50.53,50.58,50.51,50.52,102977.83025055753,20.4234,20.4436,20.4153,20.4193,102977.8303
2007-02-07 13:15:00,50.51,50.56,50.5,50.55,110324.01941492852,20.4153,20.4355,20.4112,20.4314,110324.0194
2007-02-07 13:20:00,50.55,50.56,50.47,50.49,182342.9096156369,20.4314,20.4355,20.3991,20.4072,182342.9096
2007-02-07 13:25:00,50.49,50.55,50.48,50.54,135510.95369277187,20.4072,20.4314,20.4031,20.4274,135510.9537
2007-02-07 13:30:00,50.53,50.62,50.53,50.59,113997.113997114,20.4234,20.4597,20.4234,20.4476,113997.114
2007-02-07 13:35:00,50.59,50.6,50.56,50.57,57064.14797323888,20.4476,20.4516,20.4355,20.4395,57064.148
2007-02-07 13:40:00,50.56,50.59,50.56,50.56,73199.52774498229,20.4355,20.4476,20.4355,20.4355,73199.5277
2007-02-07 13:45:00,50.56,50.57,50.49,50.51,126852.94503476322,20.4355,20.4395,20.4072,20.4153,126852.945
2007-02-07 13:50:00,50.51,50.53,50.46,50.49,89859.63531418078,20.4153,20.4234,20.3951,20.4072,89859.6353
2007-02-07 13:55:00,50.49,50.52,50.45,50.48,102977.83025055753,20.4072,20.4193,20.391,20.4031,102977.8303
2007-02-07 14:00:00,50.49,50.55,50.47,50.49,96549.91473173292,20.4072,20.4314,20.3991,20.4072,96549.9147
2007-02-07 14:05:00,50.49,50.5,50.38,50.38,131969.04105995016,20.4072,20.4112,20.3627,20.3627,131969.0411
2007-02-07 14:10:00,50.38,50.39,50.22,50.24,409550.0459136823,20.3627,20.3668,20.2981,20.3061,409550.0459
2007-02-07 14:15:00,50.24,50.29,50.2,50.29,215269.57890594256,20.3061,20.3264,20.29,20.3264,215269.5789
2007-02-07 14:20:00,50.29,50.33,50.27,50.33,241112.42293060475,20.3264,20.3425,20.3183,20.3425,241112.4229
2007-02-07 14:25:00,50.33,50.35,50.27,50.28,239144.69369014824,20.3425,20.3506,20.3183,20.3223,239144.6937
2007-02-07 14:30:00,50.29,50.33,50.25,50.27,167650.53128689493,20.3264,20.3425,20.3102,20.3183,167650.5313
2007-02-07 14:35:00,50.27,50.29,50.24,50.28,109405.74576938212,20.3183,20.3264,20.3061,20.3223,109405.7458
2007-02-07 14:40:00,50.29,50.31,50.2,50.2,108749.8360225633,20.3264,20.3344,20.29,20.29,108749.836
2007-02-07 14:45:00,50.21,50.22,50.14,50.2,186803.095894005,20.294,20.2981,20.2657,20.29,186803.0959
2007-02-07 14:50:00,50.2,50.29,50.19,50.25,106913.28873147056,20.29,20.3264,20.2859,20.3102,106913.2887
2007-02-07 14:55:00,50.26,50.31,50.22,50.31,190607.37242555423,20.3142,20.3344,20.2981,20.3344,190607.3724
2007-02-07 15:00:00,50.31,50.36,50.3,50.32,87104.81437754165,20.3344,20.3546,20.3304,20.3385,87104.8144
2007-02-07 15:05:00,50.32,50.34,50.3,50.3,81332.80860553589,20.3385,20.3466,20.3304,20.3304,81332.8086
2007-02-07 15:10:00,50.3,50.37,50.3,50.31,106519.74288337924,20.3304,20.3587,20.3304,20.3344,106519.7429
2007-02-07 15:15:00,50.31,50.36,50.31,50.32,71100.616555162,20.3344,20.3546,20.3344,20.3385,71100.6166
2007-02-07 15:20:00,50.32,50.34,50.3,50.34,74642.52918798373,20.3385,20.3466,20.3304,20.3466,74642.5292
2007-02-07 15:25:00,50.34,50.39,50.33,50.37,82119.90030171849,20.3466,20.3668,20.3425,20.3587,82119.9003
2007-02-07 15:30:00,50.37,50.4,50.33,50.35,105732.65118719664,20.3587,20.3708,20.3425,20.3506,105732.6512
2007-02-07 15:35:00,50.35,50.37,50.33,50.37,109405.74576938212,20.3506,20.3587,20.3425,20.3587,109405.7458
2007-02-07 15:40:00,50.37,50.45,50.37,50.44,176046.17604617606,20.3587,20.391,20.3587,20.387,176046.176
2007-02-07 15:45:00,50.44,50.49,50.43,50.47,145480.7818444182,20.387,20.4072,20.3829,20.3991,145480.7818
2007-02-07 15:50:00,50.47,50.49,50.46,50.48,259871.44168962352,20.3991,20.4072,20.3951,20.4031,259871.4417
2007-02-07 15:55:00,50.48,50.49,50.43,50.48,295159.386068477,20.4031,20.4072,20.3829,20.4031,295159.3861
2007-02-09 09:30:00,51.07,51.17,50.96,51.15,260133.80558835104,20.6416,20.682,20.5972,20.6739,260133.8056
2007-02-09 09:35:00,51.15,51.19,51.06,51.09,173160.17316017317,20.6739,20.6901,20.6376,20.6497,173160.1732
2007-02-09 09:40:00,51.09,51.19,51.09,51.17,186016.0041978224,20.6497,20.6901,20.6497,20.682,186016.0042
2007-02-09 09:45:00,51.18,51.29,51.16,51.23,318247.40915650007,20.6861,20.7305,20.678,20.7063,318247.4092
2007-02-09 09:50:00,51.23,51.33,51.21,51.26,275219.72976518434,20.7063,20.7467,20.6982,20.7184,275219.7298
2007-02-09 09:55:00,51.26,51.3,51.15,51.17,246359.70090515545,20.7184,20.7346,20.6739,20.682,246359.7009
2007-02-09 10:00:00,51.17,51.22,51.11,51.12,322051.68568804936,20.682,20.7022,20.6578,20.6618,322051.6857
2007-02-09 10:05:00,51.13,51.18,51.1,51.16,206873.93414666143,20.6659,20.6861,20.6537,20.678,206873.9341
2007-02-09 10:10:00,51.16,51.18,51.14,51.14,111635.8389085662,20.678,20.6861,20.6699,20.6699,111635.8389
2007-02-09 10:15:00,51.14,51.2,51.11,51.12,141545.3233635052,20.6699,20.6942,20.6578,20.6618,141545.3234
2007-02-09 10:20:00,51.11,51.13,51.03,51.07,132756.13275613275,20.6578,20.6659,20.6254,20.6416,132756.1328
2007-02-09 10:25:00,51.06,51.07,50.98,51.04,121868.03095894006,20.6376,20.6416,20.6052,20.6295,121868.031
2007-02-09 10:30:00,51.05,51.12,51.01,51.01,120949.75731339368,20.6335,20.6618,20.6174,20.6174,120949.7573
2007-02-09 10:35:00,51.01,51.05,50.97,51.03,113734.75009838646,20.6174,20.6335,20.6012,20.6254,113734.7501
2007-02-09 10:40:00,51.03,51.05,50.98,51.05,146661.41938869213,20.6254,20.6335,20.6052,20.6335,146661.4194
2007-02-09 10:45:00,51.04,51.05,50.98,50.99,97861.7342253706,20.6295,20.6335,20.6052,20.6093,97861.7342
2007-02-09 10:50:00,51.0,51.01,50.94,50.98,91696.18260527353,20.6133,20.6174,20.5891,20.6052,91696.1826
2007-02-09 10:55:00,50.98,51.07,50.97,51.03,101141.28295946478,20.6052,20.6416,20.6012,20.6254,101141.283
2007-02-09 11:00:00,51.04,51.08,50.98,51.06,123704.5782500328,20.6295,20.6457,20.6052,20.6376,123704.5783
2007-02-09 11:05:00,51.08,51.14,51.02,51.07,110455.20136429228,20.6457,20.6699,20.6214,20.6416,110455.2014
2007-02-09 11:10:00,51.09,51.1,51.06,51.09,95106.91328873148,20.6497,20.6537,20.6376,20.6497,95106.9133
2007-02-09 11:15:00,51.08,51.11,51.06,51.08,54046.96313787223,20.6457,20.6578,20.6376,20.6457,54046.9631
2007-02-09 11:20:00,51.08,51.12,51.07,51.09,84481.1753902663,20.6457,20.6618,20.6416,20.6497,84481.1754
2007-02-09 11:25:00,51.09,51.09,51.02,51.04,62836.15374524466,20.6497,20.6497,20.6214,20.6295,62836.1537
2007-02-09 11:30:00,51.04,51.04,50.94,50.98,126328.21723730816,20.6295,20.6295,20.5891,20.6052,126328.2172
2007-02-09 11:35:00,50.98,51.14,50.98,51.07,142201.233110324,20.6052,20.6699,20.6052,20.6416,142201.2331
2007-02-09 11:40:00,51.07,51.23,51.06,51.21,169487.07857798768,20.6416,20.7063,20.6376,20.6982,169487.0786
2007-02-09 11:45:00,51.21,51.25,51.18,51.25,155319.42804670078,20.6982,20.7144,20.6861,20.7144,155319.428
2007-02-09 11:50:00,51.24,51.26,51.17,51.18,113734.75009838646,20.7103,20.7184,20.682,20.6861,113734.7501
2007-02-09 11:55:00,51.18,51.2,51.07,51.07,65328.61078315624,20.6861,20.6942,20.6416,20.6416,65328.6108
2007-02-09 12:00:00,51.08,51.14,51.06,51.07,131181.94936376755,20.6457,20.6699,20.6376,20.6416,131181.9494
2007-02-09 12:05:00,51.08,51.11,51.04,51.05,79102.71546635183,20.6457,20.6578,20.6295,20.6335,79102.7155
2007-02-09 12:10:00,51.05,51.11,51.05,51.11,65853.33858061131,20.6335,20.6578,20.6335,20.6578,65853.3386
2007-02-09 12:15:00,51.12,51.19,51.08,51.15,107438.01652892564,20.6618,20.6901,20.6457,20.6739,107438.0165
2007-02-09 12:20:00,51.16,51.23,51.14,51.2,173684.90095762824,20.678,20.7063,20.6699,20.6942,173684.901
2007-02-09 12:25:00,51.2,51.24,51.19,51.2,60343.696707333074,20.6942,20.7103,20.6901,20.6942,60343.6967
2007-02-09 12:30:00,51.2,51.22,51.04,51.04,172241.8995146268,20.6942,20.7022,20.6295,20.6295,172241.8995
2007-02-09 12:35:00,51.04,51.16,51.04,51.13,158074.2489833399,20.6295,20.678,20.6295,20.6659,158074.249
2007-02-09 12:40:00,51.13,51.21,51.11,51.21,127902.40062967336,20.6659,20.6982,20.6578,20.6982,127902.4006
2007-02-09 12:45:00,51.22,51.3,51.16,51.2,144300.1443001443,20.7022,20.7346,20.678,20.6942,144300.1443
2007-02-09 12:50:00,51.2,51.23,51.1,51.16,147710.87498360226,20.6942,20.7063,20.6537,20.678,147710.875
2007-02-09 12:55:00,51.17,51.22,51.13,51.19,94057.45769382131,20.682,20.7022,20.6659,20.6901,94057.4577
2007-02-09 13:00:00,51.18,51.18,51.07,51.07,114915.38764266035,20.6861,20.6861,20.6416,20.6416,114915.3876
2007-02-09 13:05:00,51.08,51.14,51.02,51.11,118850.8461235734,20.6457,20.6699,20.6214,20.6578,118850.8461
2007-02-09 13:10:00,51.1,51.12,51.08,51.08,39092.22091040273,20.6537,20.6618,20.6457,20.6457,39092.2209
2007-02-09 13:15:00,51.07,51.09,51.02,51.06,99173.55371900828,20.6416,20.6497,20.6214,20.6376,99173.5537
2007-02-09 13:20:00,51.06,51.11,51.06,51.1,49849.14075823167,20.6376,20.6578,20.6376,20.6537,49849.1408
2007-02-09 13:25:00,51.1,51.15,51.09,51.13,46963.13787222879,20.6537,20.6739,20.6497,20.6659,46963.1379
2007-02-09 13:30:00,51.13,51.3,51.07,51.1,695264.331627968,20.6659,20.7346,20.6416,20.6537,695264.3316
2007-02-09 13:35:00,51.1,51.21,51.04,51.2,327167.7817132363,20.6537,20.6982,20.6295,20.6942,327167.7817
2007-02-09 13:40:00,51.2,51.3,51.19,51.3,229174.8655385019,20.6942,20.7346,20.6901,20.7346,229174.8655
2007-02-09 13:45:00,51.3,51.32,51.17,51.19,248327.430145612,20.7346,20.7427,20.682,20.6901,248327.4301
2007-02-09 13:50:00,51.19,51.26,51.15,51.25,159779.61432506886,20.6901,20.7184,20.6739,20.7144,159779.6143
2007-02-09 13:55:00,51.25,51.29,51.17,51.2,91302.63675718222,20.7144,20.7305,20.682,20.6942,91302.6368
2007-02-09 14:00:00,51.19,51.24,51.14,51.21,148629.14862914864,20.6901,20.7103,20.6699,20.6982,148629.1486
2007-02-09 14:05:00,51.2,51.2,51.07,51.07,218155.58179194544,20.6942,20.6942,20.6416,20.6416,218155.5818
2007-02-09 14:10:00,51.07,51.07,50.94,50.96,280729.37163846253,20.6416,20.6416,20.5891,20.5972,280729.3716
2007-02-09 14:15:00,50.96,51.01,50.89,50.93,362718.0899908173,20.5972,20.6174,20.5689,20.585,362718.09
2007-02-09 14:20:00,50.94,51.0,50.91,51.0,106126.19703528794,20.5891,20.6133,20.5769,20.6133,106126.197
2007-02-09 14:25:00,50.99,50.99,50.91,50.94,118457.30027548208,20.6093,20.6093,20.5769,20.5891,118457.3003
2007-02-09 14:30:00,50.94,50.96,50.8,50.81,203463.20346320348,20.5891,20.5972,20.5325,20.5365,203463.2035
2007-02-09 14:35:00,50.8,50.85,50.72,50.84,167912.89518562247,20.5325,20.5527,20.5001,20.5487,167912.8952
2007-02-09 14:40:00,50.84,50.85,50.8,50.83,81595.17250426342,20.5487,20.5527,20.5325,20.5446,81595.1725
2007-02-09 14:45:00,50.82,50.87,50.76,50.85,103502.5580480126,20.5406,20.5608,20.5163,20.5527,103502.558
2007-02-09 14:50:00,50.84,50.91,50.83,50.88,101534.82880755608,20.5487,20.5769,20.5446,20.5648,101534.8288
2007-02-09 14:55:00,50.88,50.95,50.88,50.93,62836.15374524466,20.5648,20.5931,20.5648,20.585,62836.1537
2007-02-09 15:00:00,50.93,50.96,50.9,50.91,90121.99921290833,20.585,20.5972,20.5729,20.5769,90121.9992
2007-02-09 15:05:00,50.91,50.91,50.85,50.87,136429.22733831825,20.5769,20.5769,20.5527,20.5608,136429.2273
2007-02-09 15:10:00,50.87,50.94,50.87,50.89,75954.34868162141,20.5608,20.5891,20.5608,20.5689,75954.3487
2007-02-09 15:15:00,50.89,50.91,50.79,50.79,68476.97756788666,20.5689,20.5769,20.5284,20.5284,68476.9776
2007-02-09 15:20:00,50.78,50.8,50.75,50.8,105601.46923783288,20.5244,20.5325,20.5123,20.5325,105601.4692
2007-02-09 15:25:00,50.79,50.89,50.79,50.88,96418.73278236914,20.5284,20.5689,20.5284,20.5648,96418.7328
2007-02-09 15:30:00,50.88,50.95,50.87,50.95,146661.41938869213,20.5648,20.5931,20.5608,20.5931,146661.4194
2007-02-09 15:35:00,50.95,51.08,50.94,51.07,245047.8814115178,20.5931,20.6457,20.5891,20.6416,245047.8814
2007-02-09 15:40:00,51.07,51.07,50.94,50.95,144168.96235078055,20.6416,20.6416,20.5891,20.5931,144168.9624
2007-02-09 15:45:00,50.94,51.01,50.94,51.01,122392.75875639512,20.5891,20.6174,20.5891,20.6174,122392.7588
2007-02-09 15:50:00,51.01,51.07,51.0,51.05,257378.984651712,20.6174,20.6416,20.6133,20.6335,257378.9847
2007-02-09 15:55:00,51.05,51.07,50.98,51.07,225501.7709563164,20.6335,20.6416,20.6052,20.6416,225501.771
2007-02-12 09:30:00,50.39,50.58,50.24,50.3,453627.1808999082,20.3668,20.4436,20.3061,20.3304,453627.1809
2007-02-12 09:35:00,50.31,50.33,50.23,50.31,300931.3918404828,20.3344,20.3425,20.3021,20.3344,300931.3918
2007-02-12 09:40:00,50.31,50.54,50.29,50.51,304473.3044733045,20.3344,20.4274,20.3264,20.4153,304473.3045
2007-02-12 09:45:00,50.49,50.55,50.4,50.54,185753.64029909484,20.4072,20.4314,20.3708,20.4274,185753.6403
2007-02-12 09:50:00,50.53,50.77,50.53,50.75,176702.08579299488,20.4234,20.5204,20.4234,20.5123,176702.0858
2007-02-12 09:55:00,50.75,50.88,50.74,50.87,171454.80781844418,20.5123,20.5648,20.5082,20.5608,171454.8078
2007-02-12 10:00:00,50.87,50.89,50.75,50.85,263938.0821199003,20.5608,20.5689,20.5123,20.5527,263938.0821
2007-02-12 10:05:00,50.84,50.89,50.75,50.78,204643.84100747737,20.5487,20.5689,20.5123,20.5244,204643.841
2007-02-12 10:10:00,50.78,50.82,50.74,50.76,145611.963793782,20.5244,20.5406,20.5082,20.5163,145611.9638
2007-02-12 10:15:00,50.75,50.76,50.63,50.67,149285.05837596746,20.5123,20.5163,20.4638,20.4799,149285.0584
2007-02-12 10:20:00,50.65,50.74,50.62,50.73,183654.72910927457,20.4719,20.5082,20.4597,20.5042,183654.7291
2007-02-12 10:25:00,50.73,50.75,50.64,50.7,177489.1774891775,20.5042,20.5123,20.4678,20.4921,177489.1775
2007-02-12 10:30:00,50.71,50.74,50.69,50.7,69526.4331627968,20.4961,20.5082,20.488,20.4921,69526.4332
2007-02-12 10:35:00,50.7,50.71,50.59,50.61,77528.53207398663,20.4921,20.4961,20.4476,20.4557,77528.5321
2007-02-12 10:40:00,50.62,50.69,50.59,50.62,112029.38475665748,20.4597,20.488,20.4476,20.4597,112029.3848
2007-02-12 10:45:00,50.61,50.62,50.49,50.49,93532.72989636626,20.4557,20.4597,20.4072,20.4072,93532.7299
2007-02-12 10:50:00,50.49,50.51,50.43,50.43,101010.10101010102,20.4072,20.4153,20.3829,20.3829,101010.101
2007-02-12 10:55:00,50.43,50.47,50.35,50.41,87498.36022563296,20.3829,20.3991,20.3506,20.3749,87498.3602
2007-02-12 11:00:00,50.41,50.41,50.37,50.37,76610.25842844025,20.3749,20.3749,20.3587,20.3587,76610.2584
2007-02-12 11:05:00,50.37,50.43,50.36,50.43,120293.84756657484,20.3587,20.3829,20.3546,20.3829,120293.8476
2007-02-12 11:10:00,50.43,50.44,50.36,50.39,109143.3818706546,20.3829,20.387,20.3546,20.3668,109143.3819
2007-02-12 11:15:00,50.39,50.43,50.38,50.42,65984.52052997508,20.3668,20.3829,20.3627,20.3789,65984.5205
2007-02-12 11:20:00,50.41,50.45,50.36,50.37,92220.9104027286,20.3749,20.391,20.3546,20.3587,92220.9104
2007-02-12 11:25:00,50.37,50.37,50.28,50.29,115308.93349075167,20.3587,20.3587,20.3223,20.3264,115308.9335
2007-02-12 11:30:00,50.28,50.28,50.24,50.27,60474.87865669684,20.3223,20.3223,20.3061,20.3183,60474.8787
2007-02-12 11:35:00,50.27,50.28,50.21,50.24,79758.62521317067,20.3183,20.3223,20.294,20.3061,79758.6252
2007-02-12 11:40:00,50.24,50.34,50.23,50.3,103896.1038961039,20.3061,20.3466,20.3021,20.3304,103896.1039
2007-02-12 11:45:00,50.3,50.37,50.3,50.33,64803.88298570117,20.3304,20.3587,20.3304,20.3425,64803.883
2007-02-12 11:50:00,50.33,50.43,50.33,50.42,91171.45480781845,20.3425,20.3829,20.3425,20.3789,91171.4548
2007-02-12 11:55:00,50.42,50.5,50.41,50.48,124885.21579430671,20.3789,20.4112,20.3749,20.4031,124885.2158
2007-02-12 12:00:00,50.48,50.55,50.48,50.49,117801.39052866328,20.4031,20.4314,20.4031,20.4072,117801.3905
2007-02-12 12:05:00,50.49,50.53,50.45,50.47,91565.00065590975,20.4072,20.4234,20.391,20.3991,91565.0007
2007-02-12 12:10:00,50.46,50.47,50.41,50.42,46307.22812540994,20.3951,20.3991,20.3749,20.3789,46307.2281
2007-02-12 12:15:00,50.41,50.44,50.41,50.43,38173.94726485636,20.3749,20.387,20.3749,20.3829,38173.9473
2007-02-12 12:20:00,50.43,50.43,50.38,50.39,32795.48734094189,20.3829,20.3829,20.3627,20.3668,32795.4873
2007-02-12 12:25:00,50.39,50.42,50.38,50.4,104420.83169355895,20.3668,20.3789,20.3627,20.3708,104420.8317
2007-02-12 12:30:00,50.39,50.41,50.36,50.4,96418.73278236914,20.3668,20.3749,20.3546,20.3708,96418.7328
2007-02-12 12:35:00,50.41,50.41,50.31,50.32,165289.2561983471,20.3749,20.3749,20.3344,20.3385,165289.2562
2007-02-12 12:40:00,50.32,50.35,50.3,50.33,49980.32270759544,20.3385,20.3506,20.3304,20.3425,49980.3227
2007-02-12 12:45:00,50.33,50.36,50.31,50.31,78577.98766889676,20.3425,20.3546,20.3344,20.3344,78577.9877
2007-02-12 12:50:00,50.31,50.33,50.26,50.27,60474.87865669684,20.3344,20.3425,20.3142,20.3183,60474.8787
2007-02-12 12:55:00,50.27,50.27,50.22,50.25,88678.99776990687,20.3183,20.3183,20.2981,20.3102,88678.9978
2007-02-12 13:00:00,50.25,50.27,50.23,50.25,73461.89164370982,20.3102,20.3183,20.3021,20.3102,73461.8916
2007-02-12 13:05:00,50.25,50.28,50.24,50.27,65590.97468188377,20.3102,20.3223,20.3061,20.3183,65590.9747
2007-02-12 13:10:00,50.27,50.32,50.22,50.24,114653.02374393283,20.3183,20.3385,20.2981,20.3061,114653.0237
2007-02-12 13:15:00,50.25,50.26,50.22,50.23,60737.242555424375,20.3102,20.3142,20.2981,20.3021,60737.2426
2007-02-12 13:20:00,50.23,50.26,50.2,50.2,69264.06926406927,20.3021,20.3142,20.29,20.29,69264.0693
2007-02-12 13:25:00,50.21,50.28,50.2,50.27,112947.65840220386,20.294,20.3223,20.29,20.3183,112947.6584
2007-02-12 13:30:00,50.27,50.28,50.22,50.22,64541.51908697363,20.3183,20.3223,20.2981,20.2981,64541.5191
2007-02-12 13:35:00,50.22,50.3,50.21,50.27,82119.90030171849,20.2981,20.3304,20.294,20.3183,82119.9003
2007-02-12 13:40:00,50.27,50.31,50.22,50.22,97599.37032664304,20.3183,20.3344,20.2981,20.2981,97599.3703
2007-02-12 13:45:00,50.22,50.24,50.2,50.24,120949.75731339368,20.2981,20.3061,20.29,20.3061,120949.7573
2007-02-12 13:50:00,50.23,50.24,50.14,50.14,136166.86343959073,20.3021,20.3061,20.2657,20.2657,136166.8634
2007-02-12 13:55:00,50.14,50.3,50.13,50.27,178538.63308408763,20.2657,20.3304,20.2617,20.3183,178538.6331
2007-02-12 14:00:00,50.27,50.4,50.27,50.38,160173.16017316017,20.3183,20.3708,20.3183,20.3627,160173.1602
2007-02-12 14:05:00,50.39,50.41,50.29,50.3,142070.05116096025,20.3668,20.3749,20.3264,20.3304,142070.0512
2007-02-12 14:10:00,50.3,50.33,50.24,50.24,76085.53063098517,20.3304,20.3425,20.3061,20.3061,76085.5306
2007-02-12 14:15:00,50.29,50.29,50.24,50.27,73330.70969434606,20.3264,20.3264,20.3061,20.3183,73330.7097
2007-02-12 14:20:00,50.27,50.37,50.25,50.27,131050.7674144038,20.3183,20.3587,20.3102,20.3183,131050.7674
2007-02-12 14:25:00,50.27,50.3,50.21,50.22,71887.70825134462,20.3183,20.3304,20.294,20.2981,71887.7083
2007-02-12 14:30:00,50.21,50.24,50.15,50.15,103633.73999737635,20.294,20.3061,20.2698,20.2698,103633.74
2007-02-12 14:35:00,50.15,50.17,50.13,50.14,82513.4461498098,20.2698,20.2778,20.2617,20.2657,82513.4461
2007-02-12 14:40:00,50.14,50.17,50.11,50.14,79365.07936507936,20.2657,20.2778,20.2536,20.2657,79365.0794
2007-02-12 14:45:00,50.14,50.15,50.08,50.1,123442.21435130526,20.2657,20.2698,20.2415,20.2496,123442.2144
2007-02-12 14:50:00,50.11,50.15,50.08,50.14,83431.71979535616,20.2536,20.2698,20.2415,20.2657,83431.7198
2007-02-12 14:55:00,50.15,50.19,50.11,50.17,104420.83169355895,20.2698,20.2859,20.2536,20.2778,104420.8317
2007-02-12 15:00:00,50.17,50.18,50.15,50.17,65984.52052997508,20.2778,20.2819,20.2698,20.2778,65984.5205
2007-02-12 15:05:00,50.17,50.23,50.16,50.22,78446.80571953299,20.2778,20.3021,20.2738,20.2981,78446.8057
2007-02-12 15:10:00,50.23,50.32,50.17,50.29,128033.58257903712,20.3021,20.3385,20.2778,20.3264,128033.5826
2007-02-12 15:15:00,50.29,50.32,50.18,50.2,163846.25475534567,20.3264,20.3385,20.2819,20.29,163846.2548
2007-02-12 15:20:00,50.19,50.33,50.18,50.24,330709.694346058,20.2859,20.3425,20.2819,20.3061,330709.6943
2007-02-12 15:25:00,50.3,50.33,50.24,50.28,201233.11032401945,20.3304,20.3425,20.3061,20.3223,201233.1103
2007-02-12 15:30:00,50.27,50.28,50.21,50.24,167912.89518562247,20.3183,20.3223,20.294,20.3061,167912.8952
2007-02-12 15:35:00,50.25,50.27,50.24,50.27,68345.7956185229,20.3102,20.3183,20.3061,20.3183,68345.7956
2007-02-12 15:40:00,50.27,50.33,50.26,50.33,163059.16305916305,20.3183,20.3425,20.3142,20.3425,163059.1631
2007-02-12 15:45:00,50.31,50.41,50.3,50.4,149022.69447723994,20.3344,20.3749,20.3304,20.3708,149022.6945
2007-02-12 15:50:00,50.33,50.5,50.33,50.5,205824.4785517513,20.3425,20.4112,20.3425,20.4112,205824.4786
2007-02-12 15:55:00,50.5,50.5,50.33,50.34,349337.53115571296,20.4112,20.4112,20.3425,20.3466,349337.5312
2007-02-13 09:30:00,50.43,50.65,50.43,50.52,226813.5904499541,20.3829,20.4719,20.3829,20.4193,226813.5904
2007-02-13 09:35:00,50.52,50.73,50.49,50.65,146530.23743932834,20.4193,20.5042,20.4072,20.4719,146530.2374
2007-02-13 09:40:00,50.65,50.71,50.46,50.68,118982.02807293716,20.4719,20.4961,20.3951,20.484,118982.0281
2007-02-13 09:45:00,50.68,50.73,50.63,50.67,121212.12121212122,20.484,20.5042,20.4638,20.4799,121212.1212
2007-02-13 09:50:00,50.67,50.7,50.63,50.66,142594.77895841532,20.4799,20.4921,20.4638,20.4759,142594.779
2007-02-13 09:55:00,50.65,50.75,50.59,50.73,163846.25475534567,20.4719,20.5123,20.4476,20.5042,163846.2548
2007-02-13 10:00:00,50.73,50.8,50.72,50.75,146005.50964187327,20.5042,20.5325,20.5001,20.5123,146005.5096
2007-02-13 10:05:00,50.75,50.83,50.75,50.78,114521.84179456907,20.5123,20.5446,20.5123,20.5244,114521.8418
2007-02-13 10:10:00,50.78,50.79,50.72,50.72,69395.25121343303,20.5244,20.5284,20.5001,20.5001,69395.2512
2007-02-13 10:15:00,50.72,50.83,50.69,50.81,107438.01652892564,20.5001,20.5446,20.488,20.5365,107438.0165
2007-02-13 10:20:00,50.83,50.9,50.81,50.89,138396.95657877476,20.5446,20.5729,20.5365,20.5689,138396.9566
2007-02-13 10:25:00,50.89,50.92,50.88,50.9,116096.02518693428,20.5689,20.581,20.5648,20.5729,116096.0252
2007-02-13 10:30:00,50.89,50.92,50.84,50.88,198871.8352354716,20.5689,20.581,20.5487,20.5648,198871.8352
2007-02-13 10:35:00,50.88,50.88,50.82,50.84,129214.22012331104,20.5648,20.5648,20.5406,20.5487,129214.2201
2007-02-13 10:40:00,50.85,50.86,50.83,50.84,110192.83746556472,20.5527,20.5567,20.5446,20.5487,110192.8375
2007-02-13 10:45:00,50.84,50.87,50.83,50.86,40010.4945559491,20.5487,20.5608,20.5446,20.5567,40010.4946
2007-02-13 10:50:00,50.85,50.86,50.81,50.81,127246.49088285452,20.5527,20.5567,20.5365,20.5365,127246.4909
2007-02-13 10:55:00,50.81,50.83,50.77,50.78,276662.7312081858,20.5365,20.5446,20.5204,20.5244,276662.7312
2007-02-13 11:00:00,50.78,50.81,50.76,50.78,141938.8692115965,20.5244,20.5365,20.5163,20.5244,141938.8692
2007-02-13 11:05:00,50.78,50.81,50.76,50.77,61130.78840351568,20.5244,20.5365,20.5163,20.5204,61130.7884
2007-02-13 11:10:00,50.78,50.81,50.76,50.78,98780.00787091696,20.5244,20.5365,20.5163,20.5244,98780.0079
2007-02-13 11:15:00,50.78,50.84,50.78,50.83,142463.59700905156,20.5244,20.5487,20.5244,20.5446,142463.597
2007-02-13 11:20:00,50.83,50.87,50.8,50.85,146005.50964187327,20.5446,20.5608,20.5325,20.5527,146005.5096
2007-02-13 11:25:00,50.85,50.87,50.84,50.85,85661.81293454021,20.5527,20.5608,20.5487,20.5527,85661.8129
2007-02-13 11:30:00,50.85,50.88,50.83,50.85,151515.15151515152,20.5527,20.5648,20.5446,20.5527,151515.1515
2007-02-13 11:35:00,50.85,50.86,50.82,50.84,94844.54939000394,20.5527,20.5567,20.5406,20.5487,94844.5494
2007-02-13 11:40:00,50.84,50.85,50.81,50.81,114784.2056932966,20.5487,20.5527,20.5365,20.5365,114784.2057
2007-02-13 11:45:00,50.81,50.84,50.79,50.81,134461.49809786174,20.5365,20.5487,20.5284,20.5365,134461.4981
2007-02-13 11:50:00,50.81,50.82,50.79,50.81,153351.69880624427,20.5365,20.5406,20.5284,20.5365,153351.6988
2007-02-13 11:55:00,50.81,50.85,50.78,50.85,127508.85478158206,20.5365,20.5527,20.5244,20.5527,127508.8548
2007-02-13 12:00:00,50.85,50.88,50.84,50.88,59687.78696051423,20.5527,20.5648,20.5487,20.5648,59687.787
2007-02-13 12:05:00,50.88,50.91,50.86,50.9,82382.26420044602,20.5648,20.5769,20.5567,20.5729,82382.2642
2007-02-13 12:10:00,50.91,50.98,50.91,50.95,115308.93349075167,20.5769,20.6052,20.5769,20.5931,115308.9335
2007-02-13 12:15:00,50.94,51.0,50.94,50.98,96549.91473173292,20.5891,20.6133,20.5891,20.6052,96549.9147
2007-02-13 12:20:00,50.98,51.02,50.95,51.01,113472.38619965893,20.6052,20.6214,20.5931,20.6174,113472.3862
2007-02-13 12:25:00,51.01,51.03,50.94,50.94,138003.41073068345,20.6174,20.6254,20.5891,20.5891,138003.4107
2007-02-13 12:30:00,50.94,50.95,50.89,50.91,125541.12554112554,20.5891,20.5931,20.5689,20.5769,125541.1255
2007-02-13 12:35:00,50.91,50.94,50.9,50.94,58113.60356814903,20.5769,20.5891,20.5729,20.5891,58113.6036
2007-02-13 12:40:00,50.94,51.01,50.94,50.99,94057.45769382131,20.5891,20.6174,20.5891,20.6093,94057.4577
2007-02-13 12:45:00,50.99,51.04,50.96,50.97,98124.09812409812,20.6093,20.6295,20.5972,20.6012,98124.0981
2007-02-13 12:50:00,50.97,50.98,50.96,50.96,34238.48878394333,20.6012,20.6052,20.5972,20.5972,34238.4888
2007-02-13 12:55:00,50.97,50.97,50.93,50.94,63623.24544142727,20.6012,20.6012,20.585,20.5891,63623.2454
2007-02-13 13:00:00,50.94,50.96,50.92,50.95,79627.4432638069,20.5891,20.5972,20.581,20.5931,79627.4433
2007-02-13 13:05:00,50.95,50.98,50.94,50.98,101666.01075691984,20.5931,20.6052,20.5891,20.6052,101666.0108
2007-02-13 13:10:00,50.98,51.07,50.98,51.07,198609.47133674409,20.6052,20.6416,20.6052,20.6416,198609.4713
2007-02-13 13:15:00,51.07,51.22,51.06,51.21,262888.6265249902,20.6416,20.7022,20.6376,20.6982,262888.6265
2007-02-13 13:20:00,51.21,51.24,51.17,51.17,122392.75875639512,20.6982,20.7103,20.682,20.682,122392.7588
2007-02-13 13:25:00,51.17,51.2,51.16,51.18,61917.88009969828,20.682,20.6942,20.678,20.6861,61917.8801
2007-02-13 13:30:00,51.18,51.18,51.14,51.15,87367.17827626919,20.6861,20.6861,20.6699,20.6739,87367.1783
2007-02-13 13:35:00,51.14,51.14,51.08,51.11,95631.64108618654,20.6699,20.6699,20.6457,20.6578,95631.6411
2007-02-13 13:40:00,51.12,51.14,51.09,51.11,159254.8865276138,20.6618,20.6699,20.6497,20.6578,159254.8865
2007-02-13 13:45:00,51.11,51.14,51.1,51.14,70838.25265643447,20.6578,20.6699,20.6537,20.6699,70838.2527
2007-02-13 13:50:00,51.13,51.19,51.1,51.12,177095.6316410862,20.6659,20.6901,20.6537,20.6618,177095.6316
2007-02-13 13:55:00,51.11,51.13,51.1,51.1,62704.97179588089,20.6578,20.6659,20.6537,20.6537,62704.9718
2007-02-13 14:00:00,51.1,51.16,51.1,51.14,76085.53063098517,20.6537,20.678,20.6537,20.6699,76085.5306
2007-02-13 14:05:00,51.14,51.2,51.14,51.14,94451.00354191264,20.6699,20.6942,20.6699,20.6699,94451.0035
2007-02-13 14:10:00,51.14,51.17,51.12,51.12,91827.36455463729,20.6699,20.682,20.6618,20.6618,91827.3646
2007-02-13 14:15:00,51.12,51.13,51.04,51.06,155581.79194542833,20.6618,20.6659,20.6295,20.6376,155581.7919
2007-02-13 14:20:00,51.05,51.07,50.98,51.01,138265.774629411,20.6335,20.6416,20.6052,20.6174,138265.7746
2007-02-13 14:25:00,51.02,51.07,51.0,51.04,80283.35301062574,20.6214,20.6416,20.6133,20.6295,80283.353
2007-02-13 14:30:00,51.04,51.06,51.02,51.03,56014.69237832874,20.6295,20.6376,20.6214,20.6254,56014.6924
2007-02-13 14:35:00,51.03,51.05,50.99,51.01,78971.53351698807,20.6254,20.6335,20.6093,20.6174,78971.5335
2007-02-13 14:40:00,51.01,51.07,51.01,51.05,70313.5248589794,20.6174,20.6416,20.6174,20.6335,70313.5249
2007-02-13 14:45:00,51.04,51.11,51.04,51.11,92745.63820018366,20.6295,20.6578,20.6295,20.6578,92745.6382
2007-02-13 14:50:00,51.11,51.16,51.1,51.14,75691.98478289388,20.6578,20.678,20.6537,20.6699,75691.9848
2007-02-13 14:55:00,51.15,51.2,51.14,51.17,86711.26852945035,20.6739,20.6942,20.6699,20.682,86711.2685
2007-02-13 15:00:00,51.17,51.19,51.15,51.16,84218.81149153877,20.682,20.6901,20.6739,20.678,84218.8115
2007-02-13 15:05:00,51.17,51.21,51.15,51.16,92089.72845336482,20.682,20.6982,20.6739,20.678,92089.7285
2007-02-13 15:10:00,51.16,51.17,51.1,51.12,127771.2186803096,20.678,20.682,20.6537,20.6618,127771.2187
2007-02-13 15:15:00,51.12,51.17,51.12,51.17,102453.10245310246,20.6618,20.682,20.6618,20.682,102453.1025
2007-02-13 15:20:00,51.17,51.23,51.14,51.17,143775.41650268924,20.682,20.7063,20.6699,20.682,143775.4165
2007-02-13 15:25:00,51.17,51.19,51.14,51.17,113341.20425029517,20.682,20.6901,20.6699,20.682,113341.2043
2007-02-13 15:30:00,51.18,51.19,51.17,51.17,107569.1984782894,20.6861,20.6901,20.682,20.682,107569.1985
2007-02-13 15:35:00,51.17,51.2,51.14,51.2,178669.8150334514,20.682,20.6942,20.6699,20.6942,178669.815
2007-02-13 15:40:00,51.2,51.34,51.2,51.26,364948.1831300013,20.6942,20.7507,20.6942,20.7184,364948.1831
2007-02-13 15:45:00,51.25,51.28,51.21,51.28,281647.64528400893,20.7144,20.7265,20.6982,20.7265,281647.6453
2007-02-13 15:50:00,51.28,51.3,51.25,51.29,356158.9925226289,20.7265,20.7346,20.7144,20.7305,356158.9925
2007-02-13 15:55:00,51.3,51.32,51.24,51.26,413091.958546504,20.7346,20.7427,20.7103,20.7184,413091.9585
2007-02-14 09:30:00,51.26,51.43,51.26,51.43,149153.8764266037,20.7184,20.7871,20.7184,20.7871,149153.8764
2007-02-14 09:35:00,51.42,51.46,51.33,51.35,124360.48799685165,20.7831,20.7992,20.7467,20.7548,124360.488
2007-02-14 09:40:00,51.34,51.42,51.28,51.39,131181.94936376755,20.7507,20.7831,20.7265,20.771,131181.9494
2007-02-14 09:45:00,51.39,51.41,51.32,51.35,135248.58979404435,20.771,20.779,20.7427,20.7548,135248.5898
2007-02-14 09:50:00,51.35,51.36,51.23,51.24,96156.3688836416,20.7548,20.7588,20.7063,20.7103,96156.3689
2007-02-14 09:55:00,51.25,51.42,51.25,51.42,118326.11832611832,20.7144,20.7831,20.7144,20.7831,118326.1183
2007-02-14 10:00:00,51.41,51.49,51.38,51.43,236127.5088547816,20.779,20.8114,20.7669,20.7871,236127.5089
2007-02-14 10:05:00,51.43,51.5,51.38,51.44,250032.7954873409,20.7871,20.8154,20.7669,20.7912,250032.7955
2007-02-14 10:10:00,51.45,51.47,51.38,51.42,102059.55660501117,20.7952,20.8033,20.7669,20.7831,102059.5566
2007-02-14 10:15:00,51.42,51.49,51.38,51.47,105601.46923783288,20.7831,20.8114,20.7669,20.8033,105601.4692
2007-02-14 10:20:00,51.46,51.63,51.45,51.58,152695.78905942544,20.7992,20.868,20.7952,20.8477,152695.7891
2007-02-14 10:25:00,51.58,51.65,51.55,51.65,138659.3204775023,20.8477,20.876,20.8356,20.876,138659.3205
2007-02-14 10:30:00,51.65,51.8,51.52,51.78,517775.1541387905,20.876,20.9367,20.8235,20.9286,517775.1541
2007-02-14 10:35:00,51.78,51.91,51.77,51.86,443001.443001443,20.9286,20.9811,20.9245,20.9609,443001.443
2007-02-14 10:40:00,51.86,51.91,51.69,51.78,369539.5513577332,20.9609,20.9811,20.8922,20.9286,369539.5514
2007-02-14 10:45:00,51.78,51.8,51.62,51.67,303423.84887839435,20.9286,20.9367,20.8639,20.8841,303423.8489
2007-02-14 10:50:00,51.68,51.71,51.55,51.64,271284.27128427126,20.8882,20.9003,20.8356,20.872,271284.2713
2007-02-14 10:55:00,51.65,51.67,51.54,51.58,179588.08867899777,20.876,20.8841,20.8316,20.8477,179588.0887
2007-02-14 11:00:00,51.58,51.62,51.52,51.54,310901.2199921291,20.8477,20.8639,20.8235,20.8316,310901.22
2007-02-14 11:05:00,51.54,51.56,51.51,51.55,99042.3717696445,20.8316,20.8397,20.8195,20.8356,99042.3718
2007-02-14 11:10:00,51.54,51.66,51.53,51.58,139839.9580217762,20.8316,20.8801,20.8275,20.8477,139839.958
2007-02-14 11:15:00,51.58,51.6,51.5,51.52,122655.12265512266,20.8477,20.8558,20.8154,20.8235,122655.1227
2007-02-14 11:20:00,51.52,51.52,51.38,51.38,249901.6135379772,20.8235,20.8235,20.7669,20.7669,249901.6135
2007-02-14 11:25:00,51.38,51.46,51.38,51.41,145218.4179456907,20.7669,20.7992,20.7669,20.779,145218.4179
2007-02-14 11:30:00,51.42,51.48,51.42,51.47,227469.5001967729,20.7831,20.8073,20.7831,20.8033,227469.5002
2007-02-14 11:35:00,51.46,51.58,51.46,51.57,152171.06126197035,20.7992,20.8477,20.7992,20.8437,152171.0613
2007-02-14 11:40:00,51.57,51.61,51.5,51.55,152433.4251606979,20.8437,20.8599,20.8154,20.8356,152433.4252
2007-02-14 11:45:00,51.54,51.55,51.47,51.51,119375.57392102848,20.8316,20.8356,20.8033,20.8195,119375.5739
2007-02-14 11:50:00,51.51,51.51,51.39,51.39,113734.75009838646,20.8195,20.8195,20.771,20.771,113734.7501
2007-02-14 11:55:00,51.39,51.39,51.35,51.36,88941.3616686344,20.771,20.771,20.7548,20.7588,88941.3617
2007-02-14 12:00:00,51.36,51.53,51.36,51.52,155450.60999606454,20.7588,20.8275,20.7588,20.8235,155450.61
2007-02-14 12:05:00,51.52,51.52,51.46,51.46,119637.937819756,20.8235,20.8235,20.7992,20.7992,119637.9378
2007-02-14 12:10:00,51.46,51.49,51.46,51.49,98386.46202282568,20.7992,20.8114,20.7992,20.8114,98386.462
2007-02-14 12:15:00,51.48,51.49,51.46,51.49,129345.4020726748,20.8073,20.8114,20.7992,20.8114,129345.4021
2007-02-14 12:20:00,51.49,51.49,51.42,51.42,84874.72123835761,20.8114,20.8114,20.7831,20.7831,84874.7212
2007-02-14 12:25:00,51.42,51.44,51.34,51.38,224321.1334120425,20.7831,20.7912,20.7507,20.7669,224321.1334
2007-02-14 12:30:00,51.38,51.44,51.37,51.44,241637.15072805985,20.7669,20.7912,20.7629,20.7912,241637.1507
2007-02-14 12:35:00,51.42,51.43,51.34,51.34,135510.95369277187,20.7831,20.7871,20.7507,20.7507,135510.9537
2007-02-14 12:40:00,51.34,51.37,51.27,51.27,176964.44969172243,20.7507,20.7629,20.7224,20.7224,176964.4497
2007-02-14 12:45:00,51.28,51.33,51.26,51.32,112160.56670602126,20.7265,20.7467,20.7184,20.7427,112160.5667
2007-02-14 12:50:00,51.31,51.39,51.3,51.37,113603.5681490227,20.7386,20.771,20.7346,20.7629,113603.5681
2007-02-14 12:55:00,51.37,51.42,51.36,51.42,58900.69526433163,20.7629,20.7831,20.7588,20.7831,58900.6953
2007-02-14 13:00:00,51.42,51.47,51.41,51.44,85268.2670864489,20.7831,20.8033,20.779,20.7912,85268.2671
2007-02-14 13:05:00,51.44,51.48,51.42,51.46,94975.7313393677,20.7912,20.8073,20.7831,20.7992,94975.7313
2007-02-14 13:10:00,51.46,51.55,51.44,51.47,113603.5681490227,20.7992,20.8356,20.7912,20.8033,113603.5681
2007-02-14 13:15:00,51.46,51.49,51.4,51.4,76479.07647907648,20.7992,20.8114,20.775,20.775,76479.0765
2007-02-14 13:20:00,51.4,51.43,51.27,51.28,97468.1883772793,20.775,20.7871,20.7224,20.7265,97468.1884
2007-02-14 13:25:00,51.29,51.4,51.26,51.4,112685.29450347633,20.7305,20.775,20.7184,20.775,112685.2945
2007-02-14 13:30:00,51.4,51.41,51.36,51.38,42765.31549258822,20.775,20.779,20.7588,20.7669,42765.3155
2007-02-14 13:35:00,51.39,51.46,51.39,51.45,97337.00642791552,20.771,20.7992,20.771,20.7952,97337.0064
2007-02-14 13:40:00,51.46,51.51,51.43,51.43,100354.19126328218,20.7992,20.8195,20.7871,20.7871,100354.1913
2007-02-14 13:45:00,51.43,51.55,51.43,51.51,116751.93493375312,20.7871,20.8356,20.7871,20.8195,116751.9349
2007-02-14 13:50:00,51.51,51.55,51.46,51.46,102715.46635183,20.8195,20.8356,20.7992,20.7992,102715.4664
2007-02-14 13:55:00,51.47,51.48,51.41,51.44,71494.16240325331,20.8033,20.8073,20.779,20.7912,71494.1624
2007-02-14 14:00:00,51.45,51.56,51.44,51.56,75691.98478289388,20.7952,20.8397,20.7912,20.8397,75691.9848
2007-02-14 14:05:00,51.55,51.57,51.49,51.51,86842.45047881412,20.8356,20.8437,20.8114,20.8195,86842.4505
2007-02-14 14:10:00,51.51,51.56,51.51,51.56,81332.80860553589,20.8195,20.8397,20.8195,20.8397,81332.8086
2007-02-14 14:15:00,51.55,51.57,51.46,51.47,83956.44759281124,20.8356,20.8437,20.7992,20.8033,83956.4476
2007-02-14 14:20:00,51.47,51.48,51.44,51.46,70707.07070707071,20.8033,20.8073,20.7912,20.7992,70707.0707
2007-02-14 14:25:00,51.46,51.46,51.4,51.42,118194.93637675456,20.7992,20.7992,20.775,20.7831,118194.9364
2007-02-14 14:30:00,51.42,51.46,51.39,51.4,71756.52630198085,20.7831,20.7992,20.771,20.775,71756.5263
2007-02-14 14:35:00,51.39,51.46,51.39,51.45,65853.33858061131,20.771,20.7992,20.771,20.7952,65853.3386
2007-02-14 14:40:00,51.45,51.46,51.39,51.42,125409.94359176178,20.7952,20.7992,20.771,20.7831,125409.9436
2007-02-14 14:45:00,51.41,51.42,51.37,51.39,65197.42883379247,20.779,20.7831,20.7629,20.771,65197.4288
2007-02-14 14:50:00,51.39,51.42,51.38,51.4,33057.85123966942,20.771,20.7831,20.7669,20.775,33057.8512
2007-02-14 14:55:00,51.4,51.46,51.39,51.46,48930.86711268529,20.775,20.7992,20.771,20.7992,48930.8671
2007-02-14 15:00:00,51.46,51.46,51.43,51.46,46831.95592286502,20.7992,20.7992,20.7871,20.7992,46831.9559
2007-02-14 15:05:00,51.46,51.5,51.46,51.46,72543.61799816345,20.7992,20.8154,20.7992,20.7992,72543.618
2007-02-14 15:10:00,51.46,51.46,51.42,51.43,48668.50321395776,20.7992,20.7992,20.7831,20.7871,48668.5032
2007-02-14 15:15:00,51.43,51.46,51.43,51.45,30171.848353666537,20.7871,20.7992,20.7871,20.7952,30171.8484
2007-02-14 15:20:00,51.45,51.46,51.44,51.46,50636.23245441428,20.7952,20.7992,20.7912,20.7992,50636.2325
2007-02-14 15:25:00,51.46,51.51,51.46,51.49,183392.36521054705,20.7992,20.8195,20.7992,20.8114,183392.3652
2007-02-14 15:30:00,51.49,51.53,51.49,51.52,109274.56382001836,20.8114,20.8275,20.8114,20.8235,109274.5638
2007-02-14 15:35:00,51.52,51.54,51.52,51.54,132493.76885740523,20.8235,20.8316,20.8235,20.8316,132493.7689
2007-02-14 15:40:00,51.53,51.55,51.45,51.46,195854.65040010496,20.8275,20.8356,20.7952,20.7992,195854.6504
2007-02-14 15:45:00,51.45,51.47,51.43,51.45,181555.81791945428,20.7952,20.8033,20.7871,20.7952,181555.8179
2007-02-14 15:50:00,51.45,51.49,51.43,51.48,147973.2388823298,20.7952,20.8114,20.7871,20.8073,147973.2389
2007-02-14 15:55:00,51.48,51.52,51.42,51.44,227731.86409550047,20.8073,20.8235,20.7831,20.7912,227731.8641
2007-02-15 09:30:00,51.14,51.14,50.99,51.09,216319.0345008527,20.798,20.798,20.737,20.7777,216319.0345
2007-02-15 09:35:00,51.07,51.14,50.85,50.96,275613.27561327565,20.7695,20.798,20.6801,20.7248,275613.2756
2007-02-15 09:40:00,50.96,51.07,50.94,51.04,145480.7818444182,20.7248,20.7695,20.7167,20.7573,145480.7818
2007-02-15 09:45:00,51.04,51.04,50.89,50.91,196117.01429883248,20.7573,20.7573,20.6963,20.7045,196117.0143
2007-02-15 09:50:00,50.91,51.02,50.91,50.96,138790.50242686606,20.7045,20.7492,20.7045,20.7248,138790.5024
2007-02-15 09:55:00,50.96,51.0,50.78,50.81,171323.62586908042,20.7248,20.7411,20.6516,20.6638,171323.6259
2007-02-15 10:00:00,50.82,50.82,50.65,50.69,193755.73921028464,20.6679,20.6679,20.5987,20.615,193755.7392
2007-02-15 10:05:00,50.69,50.7,50.56,50.56,146530.23743932834,20.615,20.6191,20.5621,20.5621,146530.2374
2007-02-15 10:10:00,50.56,50.61,50.5,50.56,508461.235733963,20.5621,20.5825,20.5377,20.5621,508461.2357
2007-02-15 10:15:00,50.56,50.56,50.44,50.47,185228.91250163977,20.5621,20.5621,20.5133,20.5255,185228.9125
2007-02-15 10:20:00,50.47,50.47,50.4,50.41,238095.2380952381,20.5255,20.5255,20.4971,20.5011,238095.2381
2007-02-15 10:25:00,50.41,50.43,50.29,50.4,328873.14705496526,20.5011,20.5093,20.4523,20.4971,328873.1471
2007-02-15 10:30:00,50.4,50.51,50.18,50.23,472123.8357601994,20.4971,20.5418,20.4076,20.4279,472123.8358
2007-02-15 10:35:00,50.23,50.42,50.22,50.42,271940.1810310901,20.4279,20.5052,20.4238,20.5052,271940.181
2007-02-15 10:40:00,50.41,50.42,50.24,50.24,317722.68135904503,20.5011,20.5052,20.432,20.432,317722.6814
2007-02-15 10:45:00,50.24,50.25,50.14,50.17,278892.82434736984,20.432,20.436,20.3913,20.4035,278892.8243
2007-02-15 10:50:00,50.17,50.37,50.16,50.33,245834.9731077004,20.4035,20.4848,20.3994,20.4686,245834.9731
2007-02-15 10:55:00,50.33,50.37,50.3,50.31,207005.1160960252,20.4686,20.4848,20.4564,20.4604,207005.1161
2007-02-15 11:00:00,50.32,50.43,50.31,50.42,248065.06624688444,20.4645,20.5093,20.4604,20.5052,248065.0662
2007-02-15 11:05:00,50.42,50.46,50.33,50.38,177751.54138790502,20.5052,20.5215,20.4686,20.4889,177751.5414
2007-02-15 11:10:00,50.37,50.39,50.31,50.35,216450.21645021645,20.4848,20.493,20.4604,20.4767,216450.2165
2007-02-15 11:15:00,50.35,50.38,50.33,50.37,177095.6316410862,20.4767,20.4889,20.4686,20.4848,177095.6316
2007-02-15 11:20:00,50.38,50.49,50.36,50.45,184573.0027548209,20.4889,20.5337,20.4808,20.5174,184573.0028
2007-02-15 11:25:00,50.46,50.46,50.37,50.46,182342.9096156369,20.5215,20.5215,20.4848,20.5215,182342.9096
2007-02-15 11:30:00,50.46,50.48,50.41,50.44,142857.14285714287,20.5215,20.5296,20.5011,20.5133,142857.1429
2007-02-15 11:35:00,50.45,50.46,50.4,50.43,136035.68149022694,20.5174,20.5215,20.4971,20.5093,136035.6815
2007-02-15 11:40:00,50.43,50.49,50.4,50.46,173160.17316017317,20.5093,20.5337,20.4971,20.5215,173160.1732
2007-02-15 11:45:00,50.46,50.47,50.37,50.4,239931.78538633088,20.5215,20.5255,20.4848,20.4971,239931.7854
2007-02-15 11:50:00,50.4,50.46,50.39,50.43,282434.73698019155,20.4971,20.5215,20.493,20.5093,282434.737
2007-02-15 11:55:00,50.43,50.46,50.4,50.44,126590.58113603567,20.5093,20.5215,20.4971,20.5133,126590.5811
2007-02-15 12:00:00,50.43,50.48,50.4,50.46,130394.85766758496,20.5093,20.5296,20.4971,20.5215,130394.8577
2007-02-15 12:05:00,50.45,50.46,50.37,50.38,67033.97612488522,20.5174,20.5215,20.4848,20.4889,67033.9761
2007-02-15 12:10:00,50.37,50.43,50.35,50.4,52603.961694870784,20.4848,20.5093,20.4767,20.4971,52603.9617
2007-02-15 12:15:00,50.4,50.44,50.34,50.44,102977.83025055753,20.4971,20.5133,20.4726,20.5133,102977.8303
2007-02-15 12:20:00,50.44,50.44,50.41,50.43,103371.37609864883,20.5133,20.5133,20.5011,20.5093,103371.3761
2007-02-15 12:25:00,50.43,50.44,50.39,50.4,62442.60789715336,20.5093,20.5133,20.493,20.4971,62442.6079
2007-02-15 12:30:00,50.4,50.41,50.37,50.4,43421.22523940706,20.4971,20.5011,20.4848,20.4971,43421.2252
2007-02-15 12:35:00,50.4,50.4,50.34,50.37,71100.616555162,20.4971,20.4971,20.4726,20.4848,71100.6166
2007-02-15 12:40:00,50.37,50.44,50.37,50.42,69657.61511216057,20.4848,20.5133,20.4848,20.5052,69657.6151
2007-02-15 12:45:00,50.43,50.43,50.39,50.4,55489.96458087368,20.5093,20.5093,20.493,20.4971,55489.9646
2007-02-15 12:50:00,50.4,50.4,50.33,50.34,173816.082906992,20.4971,20.4971,20.4686,20.4726,173816.0829
2007-02-15 12:55:00,50.35,50.39,50.33,50.33,144168.96235078055,20.4767,20.493,20.4686,20.4686,144168.9624
2007-02-15 13:00:00,50.33,50.37,50.29,50.3,165420.43814771087,20.4686,20.4848,20.4523,20.4564,165420.4381
2007-02-15 13:05:00,50.3,50.33,50.25,50.3,145218.4179456907,20.4564,20.4686,20.436,20.4564,145218.4179
2007-02-15 13:10:00,50.3,50.42,50.26,50.4,261970.3528794438,20.4564,20.5052,20.4401,20.4971,261970.3529
2007-02-15 13:15:00,50.4,50.41,50.38,50.39,181818.18181818185,20.4971,20.5011,20.4889,20.493,181818.1818
2007-02-15 13:20:00,50.38,50.39,50.33,50.34,79233.8974157156,20.4889,20.493,20.4686,20.4726,79233.8974
2007-02-15 13:25:00,50.33,50.37,50.31,50.33,69526.4331627968,20.4686,20.4848,20.4604,20.4686,69526.4332
2007-02-15 13:30:00,50.34,50.43,50.33,50.42,165420.43814771087,20.4726,20.5093,20.4686,20.5052,165420.4381
2007-02-15 13:35:00,50.42,50.46,50.34,50.37,144431.32624950807,20.5052,20.5215,20.4726,20.4848,144431.3262
2007-02-15 13:40:00,50.37,50.39,50.31,50.39,116883.11688311688,20.4848,20.493,20.4604,20.493,116883.1169
2007-02-15 13:45:00,50.39,50.4,50.32,50.36,94713.36744064016,20.493,20.4971,20.4645,20.4808,94713.3674
2007-02-15 13:50:00,50.35,50.35,50.3,50.31,79889.80716253443,20.4767,20.4767,20.4564,20.4604,79889.8072
2007-02-15 13:55:00,50.31,50.37,50.31,50.32,77397.35012462286,20.4604,20.4848,20.4604,20.4645,77397.3501
2007-02-15 14:00:00,50.32,50.37,50.3,50.36,102846.64830119377,20.4645,20.4848,20.4564,20.4808,102846.6483
2007-02-15 14:05:00,50.36,50.39,50.33,50.38,79496.26131444314,20.4808,20.493,20.4686,20.4889,79496.2613
2007-02-15 14:10:00,50.38,50.41,50.36,50.4,109405.74576938212,20.4889,20.5011,20.4808,20.4971,109405.7458
2007-02-15 14:15:00,50.4,50.42,50.39,50.41,77003.80427653155,20.4971,20.5052,20.493,20.5011,77003.8043
2007-02-15 14:20:00,50.41,50.44,50.39,50.42,119244.3919716647,20.5011,20.5133,20.493,20.5052,119244.392
2007-02-15 14:25:00,50.43,50.47,50.41,50.43,170536.5341728978,20.5093,20.5255,20.5011,20.5093,170536.5342
2007-02-15 14:30:00,50.43,50.49,50.43,50.49,164502.1645021645,20.5093,20.5337,20.5093,20.5337,164502.1645
2007-02-15 14:35:00,50.49,50.52,50.48,50.49,145743.14574314575,20.5337,20.5459,20.5296,20.5337,145743.1457
2007-02-15 14:40:00,50.49,50.51,50.46,50.48,183917.0930080021,20.5337,20.5418,20.5215,20.5296,183917.093
2007-02-15 14:45:00,50.47,50.48,50.38,50.39,202938.4756657484,20.5255,20.5296,20.4889,20.493,202938.4757
2007-02-15 14:50:00,50.38,50.43,50.37,50.41,147317.32913551095,20.4889,20.5093,20.4848,20.5011,147317.3291
2007-02-15 14:55:00,50.41,50.45,50.4,50.41,121212.12121212122,20.5011,20.5174,20.4971,20.5011,121212.1212
2007-02-15 15:00:00,50.42,50.44,50.4,50.4,151515.15151515152,20.5052,20.5133,20.4971,20.4971,151515.1515
2007-02-15 15:05:00,50.4,50.44,50.4,50.43,96025.18693427784,20.4971,20.5133,20.4971,20.5093,96025.1869
2007-02-15 15:10:00,50.43,50.54,50.43,50.5,273120.818575364,20.5093,20.554,20.5093,20.5377,273120.8186
2007-02-15 15:15:00,50.51,50.55,50.5,50.53,154925.88219860947,20.5418,20.5581,20.5377,20.5499,154925.8822
2007-02-15 15:20:00,50.52,50.54,50.5,50.53,105207.92338974155,20.5459,20.554,20.5377,20.5499,105207.9234
2007-02-15 15:25:00,50.53,50.56,50.53,50.56,85268.2670864489,20.5499,20.5621,20.5499,20.5621,85268.2671
2007-02-15 15:30:00,50.56,50.56,50.5,50.51,101010.10101010102,20.5621,20.5621,20.5377,20.5418,101010.101
2007-02-15 15:35:00,50.51,50.52,50.49,50.49,131181.94936376755,20.5418,20.5459,20.5337,20.5337,131181.9494
2007-02-15 15:40:00,50.49,50.53,50.45,50.51,141414.14141414143,20.5337,20.5499,20.5174,20.5418,141414.1414
2007-02-15 15:45:00,50.52,50.53,50.48,50.51,158861.34067952252,20.5459,20.5499,20.5296,20.5418,158861.3407
2007-02-15 15:50:00,50.51,50.53,50.46,50.49,226026.49875377148,20.5418,20.5499,20.5215,20.5337,226026.4988
2007-02-15 15:55:00,50.49,50.54,50.42,50.46,366128.8206742752,20.5337,20.554,20.5052,20.5215,366128.8207
2007-02-16 09:30:00,50.17,50.53,50.12,50.48,1223534.04171586,20.4035,20.5499,20.3832,20.5296,1223534.0417
2007-02-16 09:35:00,50.48,50.56,50.37,50.53,129214.22012331104,20.5296,20.5621,20.4848,20.5499,129214.2201
2007-02-16 09:40:00,50.51,50.53,50.4,50.46,178145.08723599633,20.5418,20.5499,20.4971,20.5215,178145.0872
2007-02-16 09:45:00,50.47,50.5,50.38,50.48,273252.0005247278,20.5255,20.5377,20.4889,20.5296,273252.0005
2007-02-16 09:50:00,50.48,50.49,50.4,50.41,110979.92916174736,20.5296,20.5337,20.4971,20.5011,110979.9292
2007-02-16 09:55:00,50.4,50.49,50.39,50.44,94057.45769382131,20.4971,20.5337,20.493,20.5133,94057.4577
2007-02-16 10:00:00,50.45,50.45,50.33,50.34,126197.03528794438,20.5174,20.5174,20.4686,20.4726,126197.0353
2007-02-16 10:05:00,50.34,50.37,50.29,50.33,138003.41073068345,20.4726,20.4848,20.4523,20.4686,138003.4107
2007-02-16 10:10:00,50.33,50.37,50.31,50.36,69788.79706152434,20.4686,20.4848,20.4604,20.4808,69788.7971
2007-02-16 10:15:00,50.36,50.37,50.31,50.33,58244.78551751279,20.4808,20.4848,20.4604,20.4686,58244.7855
2007-02-16 10:20:00,50.32,50.44,50.29,50.43,140758.23166732257,20.4645,20.5133,20.4523,20.5093,140758.2317
2007-02-16 10:25:00,50.43,50.48,50.41,50.46,222222.22222222225,20.5093,20.5296,20.5011,20.5215,222222.2222
2007-02-16 10:30:00,50.45,50.45,50.33,50.37,140233.5038698675,20.5174,20.5174,20.4686,20.4848,140233.5039
2007-02-16 10:35:00,50.37,50.46,50.31,50.31,222353.404171586,20.4848,20.5215,20.4604,20.4604,222353.4042
2007-02-16 10:40:00,50.31,50.36,50.27,50.34,99304.73566837204,20.4604,20.4808,20.4442,20.4726,99304.7357
2007-02-16 10:45:00,50.34,50.46,50.32,50.45,154401.1544011544,20.4726,20.5215,20.4645,20.5174,154401.1544
2007-02-16 10:50:00,50.45,50.47,50.43,50.46,108618.65407319952,20.5174,20.5255,20.5093,20.5215,108618.6541
2007-02-16 10:55:00,50.45,50.47,50.43,50.44,67296.34002361275,20.5174,20.5255,20.5093,20.5133,67296.34
2007-02-16 11:00:00,50.43,50.44,50.37,50.37,85530.63098517644,20.5093,20.5133,20.4848,20.4848,85530.631
2007-02-16 11:05:00,50.37,50.39,50.33,50.33,51423.32415059688,20.4848,20.493,20.4686,20.4686,51423.3242
2007-02-16 11:10:00,50.33,50.36,50.31,50.31,58900.69526433163,20.4686,20.4808,20.4604,20.4604,58900.6953
2007-02-16 11:15:00,50.31,50.32,50.28,50.29,52603.961694870784,20.4604,20.4645,20.4482,20.4523,52603.9617
2007-02-16 11:20:00,50.29,50.31,50.29,50.29,70707.07070707071,20.4523,20.4604,20.4523,20.4523,70707.0707
2007-02-16 11:25:00,50.29,50.31,50.27,50.29,51423.32415059688,20.4523,20.4604,20.4442,20.4523,51423.3242
2007-02-16 11:30:00,50.3,50.3,50.27,50.29,48537.32126459399,20.4564,20.4564,20.4442,20.4523,48537.3213
2007-02-16 11:35:00,50.29,50.32,50.28,50.31,62967.33569460842,20.4523,20.4645,20.4482,20.4604,62967.3357
2007-02-16 11:40:00,50.31,50.31,50.28,50.3,49717.9588088679,20.4604,20.4604,20.4482,20.4564,49717.9588
2007-02-16 11:45:00,50.3,50.37,50.3,50.35,132756.13275613275,20.4564,20.4848,20.4564,20.4767,132756.1328
2007-02-16 11:50:00,50.35,50.37,50.32,50.34,64279.1551882461,20.4767,20.4848,20.4645,20.4726,64279.1552
2007-02-16 11:55:00,50.34,50.37,50.31,50.32,33189.03318903319,20.4726,20.4848,20.4604,20.4645,33189.0332
2007-02-16 12:00:00,50.32,50.37,50.27,50.27,58113.60356814903,20.4645,20.4848,20.4442,20.4442,58113.6036
2007-02-16 12:05:00,50.27,50.31,50.27,50.3,38042.76531549259,20.4442,20.4604,20.4442,20.4564,38042.7653
2007-02-16 12:10:00,50.3,50.3,50.27,50.29,44208.31693558966,20.4564,20.4564,20.4442,20.4523,44208.3169
2007-02-16 12:15:00,50.3,50.38,50.3,50.38,78577.98766889676,20.4564,20.4889,20.4564,20.4889,78577.9877
2007-02-16 12:20:00,50.38,50.46,50.37,50.46,157418.33923652105,20.4889,20.5215,20.4848,20.5215,157418.3392
2007-02-16 12:25:00,50.46,50.51,50.43,50.51,115440.11544011543,20.5215,20.5418,20.5093,20.5418,115440.1154
2007-02-16 12:30:00,50.51,50.62,50.49,50.5,126459.39918667192,20.5418,20.5865,20.5337,20.5377,126459.3992
2007-02-16 12:35:00,50.5,50.5,50.44,50.45,94451.00354191264,20.5377,20.5377,20.5133,20.5174,94451.0035
2007-02-16 12:40:00,50.44,50.46,50.39,50.4,70707.07070707071,20.5133,20.5215,20.493,20.4971,70707.0707
2007-02-16 12:45:00,50.41,50.5,50.4,50.47,50242.68660632297,20.5011,20.5377,20.4971,20.5255,50242.6866
2007-02-16 12:50:00,50.47,50.53,50.45,50.48,87498.36022563296,20.5255,20.5499,20.5174,20.5296,87498.3602
2007-02-16 12:55:00,50.48,50.53,50.45,50.46,57064.14797323888,20.5296,20.5499,20.5174,20.5215,57064.148
2007-02-16 13:00:00,50.47,50.49,50.42,50.49,51292.14220123311,20.5255,20.5337,20.5052,20.5337,51292.1422
2007-02-16 13:05:00,50.48,50.49,50.46,50.48,28728.84691066509,20.5296,20.5337,20.5215,20.5296,28728.8469
2007-02-16 13:10:00,50.48,50.49,50.43,50.43,82644.62809917355,20.5296,20.5337,20.5093,20.5093,82644.6281
2007-02-16 13:15:00,50.43,50.46,50.4,50.41,77003.80427653155,20.5093,20.5215,20.4971,20.5011,77003.8043
2007-02-16 13:20:00,50.41,50.46,50.4,50.44,45126.59058113604,20.5011,20.5215,20.4971,20.5133,45126.5906
2007-02-16 13:25:00,50.43,50.44,50.35,50.4,70444.70680834318,20.5093,20.5133,20.4767,20.4971,70444.7068
2007-02-16 13:30:00,50.4,50.42,50.38,50.39,27679.39131575496,20.4971,20.5052,20.4889,20.493,27679.3913
2007-02-16 13:35:00,50.38,50.43,50.38,50.4,43158.86134067953,20.4889,20.5093,20.4889,20.4971,43158.8613
2007-02-16 13:40:00,50.4,50.43,50.37,50.41,61261.97035287945,20.4971,20.5093,20.4848,20.5011,61261.9704
2007-02-16 13:45:00,50.41,50.44,50.4,50.43,49455.59491014037,20.5011,20.5133,20.4971,20.5093,49455.5949
2007-02-16 13:50:00,50.44,50.44,50.4,50.44,47750.229568411385,20.5133,20.5133,20.4971,20.5133,47750.2296
2007-02-16 13:55:00,50.44,50.45,50.4,50.4,46963.13787222879,20.5133,20.5174,20.4971,20.4971,46963.1379
2007-02-16 14:00:00,50.4,50.43,50.39,50.39,70575.88875770694,20.4971,20.5093,20.493,20.493,70575.8888
2007-02-16 14:05:00,50.39,50.4,50.36,50.38,53653.417289780926,20.493,20.4971,20.4808,20.4889,53653.4173
2007-02-16 14:10:00,50.38,50.38,50.3,50.33,88285.45192181556,20.4889,20.4889,20.4564,20.4686,88285.4519
2007-02-16 14:15:00,50.33,50.37,50.3,50.3,90384.36311163584,20.4686,20.4848,20.4564,20.4564,90384.3631
2007-02-16 14:20:00,50.31,50.33,50.3,50.31,42502.951593860686,20.4604,20.4686,20.4564,20.4604,42502.9516
2007-02-16 14:25:00,50.31,50.33,50.31,50.33,36730.94582185491,20.4604,20.4686,20.4604,20.4686,36730.9458
2007-02-16 14:30:00,50.33,50.33,50.26,50.26,131706.6771612226,20.4686,20.4686,20.4401,20.4401,131706.6772
2007-02-16 14:35:00,50.26,50.27,50.24,50.25,71625.34435261709,20.4401,20.4442,20.432,20.436,71625.3444
2007-02-16 14:40:00,50.25,50.26,50.2,50.2,140495.86776859505,20.436,20.4401,20.4157,20.4157,140495.8678
2007-02-16 14:45:00,50.2,50.21,50.2,50.21,40141.67650531287,20.4157,20.4198,20.4157,20.4198,40141.6765
2007-02-16 14:50:00,50.21,50.23,50.2,50.21,85661.81293454021,20.4198,20.4279,20.4157,20.4198,85661.8129
2007-02-16 14:55:00,50.21,50.23,50.16,50.21,150334.51397087763,20.4198,20.4279,20.3994,20.4198,150334.514
2007-02-16 15:00:00,50.21,50.28,50.2,50.28,184573.0027548209,20.4198,20.4482,20.4157,20.4482,184573.0028
2007-02-16 15:05:00,50.28,50.33,50.27,50.27,163846.25475534567,20.4482,20.4686,20.4442,20.4442,163846.2548
2007-02-16 15:10:00,50.27,50.28,50.25,50.27,58244.78551751279,20.4442,20.4482,20.436,20.4442,58244.7855
2007-02-16 15:15:00,50.27,50.27,50.24,50.27,99173.55371900828,20.4442,20.4442,20.432,20.4442,99173.5537
2007-02-16 15:20:00,50.27,50.31,50.26,50.3,63885.6093401548,20.4442,20.4604,20.4401,20.4564,63885.6093
2007-02-16 15:25:00,50.3,50.33,50.3,50.3,122523.9407057589,20.4564,20.4686,20.4564,20.4564,122523.9407
2007-02-16 15:30:00,50.3,50.33,50.29,50.31,99829.46346582712,20.4564,20.4686,20.4523,20.4604,99829.4635
2007-02-16 15:35:00,50.31,50.38,50.31,50.35,178932.17893217894,20.4604,20.4889,20.4604,20.4767,178932.1789
2007-02-16 15:40:00,50.35,50.37,50.33,50.35,171848.3536665355,20.4767,20.4848,20.4686,20.4767,171848.3537
2007-02-16 15:45:00,50.36,50.4,50.36,50.38,203725.567361931,20.4808,20.4971,20.4808,20.4889,203725.5674
2007-02-16 15:50:00,50.38,50.45,50.37,50.44,251606.9788797061,20.4889,20.5174,20.4848,20.5133,251606.9789
2007-02-16 15:55:00,50.45,50.46,50.38,50.38,267873.54060081334,20.5174,20.5215,20.4889,20.4889,267873.5406
2007-02-20 09:30:00,50.01,50.01,49.79,49.85,306965.76151121606,20.3384,20.3384,20.249,20.2734,306965.7615
2007-02-20 09:35:00,49.85,49.86,49.66,49.8,204250.2951593861,20.2734,20.2774,20.1961,20.253,204250.2952
2007-02-20 09:40:00,49.78,49.86,49.73,49.79,212383.57601993968,20.2449,20.2774,20.2246,20.249,212383.576
2007-02-20 09:45:00,49.79,49.89,49.74,49.76,148235.60278105733,20.249,20.2896,20.2286,20.2368,148235.6028
2007-02-20 09:50:00,49.76,49.77,49.66,49.66,174603.17460317462,20.2368,20.2408,20.1961,20.1961,174603.1746
2007-02-20 09:55:00,49.66,49.69,49.64,49.67,153876.42660369934,20.1961,20.2083,20.188,20.2002,153876.4266
2007-02-20 10:00:00,49.67,49.69,49.6,49.64,174603.17460317462,20.2002,20.2083,20.1717,20.188,174603.1746
2007-02-20 10:05:00,49.64,49.77,49.63,49.77,152039.8793126066,20.188,20.2408,20.1839,20.2408,152039.8793
2007-02-20 10:10:00,49.76,49.88,49.76,49.79,124754.03384494294,20.2368,20.2856,20.2368,20.249,124754.0338
2007-02-20 10:15:00,49.79,49.85,49.77,49.79,126328.21723730816,20.249,20.2734,20.2408,20.249,126328.2172
2007-02-20 10:20:00,49.79,49.82,49.77,49.79,87367.17827626919,20.249,20.2612,20.2408,20.249,87367.1783
2007-02-20 10:25:00,49.79,49.82,49.77,49.82,77397.35012462286,20.249,20.2612,20.2408,20.2612,77397.3501
2007-02-20 10:30:00,49.82,49.83,49.69,49.71,134855.04394595305,20.2612,20.2652,20.2083,20.2164,134855.0439
2007-02-20 10:35:00,49.71,49.74,49.65,49.66,109012.19992129084,20.2164,20.2286,20.192,20.1961,109012.1999
2007-02-20 10:40:00,49.66,49.69,49.59,49.6,171585.98976780794,20.1961,20.2083,20.1676,20.1717,171585.9898
2007-02-20 10:45:00,49.6,49.66,49.56,49.63,188377.2792863702,20.1717,20.1961,20.1554,20.1839,188377.2793
2007-02-20 10:50:00,49.62,49.63,49.59,49.62,154925.88219860947,20.1798,20.1839,20.1676,20.1798,154925.8822
2007-02-20 10:55:00,49.63,49.67,49.61,49.63,110061.65551620098,20.1839,20.2002,20.1758,20.1839,110061.6555
2007-02-20 11:00:00,49.63,49.69,49.63,49.69,74511.34723861997,20.1839,20.2083,20.1839,20.2083,74511.3472
2007-02-20 11:05:00,49.69,49.79,49.69,49.77,168699.98688180506,20.2083,20.249,20.2083,20.2408,168699.9869
2007-02-20 11:10:00,49.77,49.79,49.72,49.78,134986.2258953168,20.2408,20.249,20.2205,20.2449,134986.2259
2007-02-20 11:15:00,49.78,49.87,49.77,49.87,105995.01508592418,20.2449,20.2815,20.2408,20.2815,105995.0151
2007-02-20 11:20:00,49.86,49.89,49.85,49.85,65590.97468188377,20.2774,20.2896,20.2734,20.2734,65590.9747
2007-02-20 11:25:00,49.85,49.97,49.82,49.96,207661.02584284404,20.2734,20.3222,20.2612,20.3181,207661.0258
2007-02-20 11:30:00,49.93,50.01,49.93,50.0,113078.84035156763,20.3059,20.3384,20.3059,20.3344,113078.8404
2007-02-20 11:35:00,49.99,49.99,49.93,49.95,88547.8158205431,20.3303,20.3303,20.3059,20.314,88547.8158
2007-02-20 11:40:00,49.94,49.95,49.85,49.88,73986.6194411649,20.31,20.314,20.2734,20.2856,73986.6194
2007-02-20 11:45:00,49.88,49.95,49.86,49.93,59425.4230617867,20.2856,20.314,20.2774,20.3059,59425.4231
2007-02-20 11:50:00,49.94,49.97,49.94,49.95,48274.95736586646,20.31,20.3222,20.31,20.314,48274.9574
2007-02-20 11:55:00,49.95,49.96,49.92,49.95,78577.98766889676,20.314,20.3181,20.3018,20.314,78577.9877
2007-02-20 12:00:00,49.95,49.95,49.9,49.91,50636.23245441428,20.314,20.314,20.2937,20.2978,50636.2325
2007-02-20 12:05:00,49.92,49.95,49.9,49.91,123966.94214876034,20.3018,20.314,20.2937,20.2978,123966.9421
2007-02-20 12:10:00,49.9,49.92,49.87,49.89,111111.11111111112,20.2937,20.3018,20.2815,20.2896,111111.1111
2007-02-20 12:15:00,49.89,49.98,49.89,49.95,93401.5479470025,20.2896,20.3262,20.2896,20.314,93401.5479
2007-02-20 12:20:00,49.95,50.01,49.95,50.01,48537.32126459399,20.314,20.3384,20.314,20.3384,48537.3213
2007-02-20 12:25:00,50.01,50.03,50.0,50.0,45782.50032795488,20.3384,20.3466,20.3344,20.3344,45782.5003
2007-02-20 12:30:00,49.99,50.01,49.95,49.96,125409.94359176178,20.3303,20.3384,20.314,20.3181,125409.9436
2007-02-20 12:35:00,49.96,49.98,49.92,49.97,89072.54361799816,20.3181,20.3262,20.3018,20.3222,89072.5436
2007-02-20 12:40:00,49.96,49.98,49.93,49.95,79758.62521317067,20.3181,20.3262,20.3059,20.314,79758.6252
2007-02-20 12:45:00,49.95,49.97,49.88,49.91,67821.06782106782,20.314,20.3222,20.2856,20.2978,67821.0678
2007-02-20 12:50:00,49.9,49.95,49.9,49.95,61524.33425160698,20.2937,20.314,20.2937,20.314,61524.3343
2007-02-20 12:55:00,49.94,49.95,49.88,49.9,51816.86999868818,20.31,20.314,20.2856,20.2937,51816.87
2007-02-20 13:00:00,49.9,49.91,49.88,49.9,43552.40718877083,20.2937,20.2978,20.2856,20.2937,43552.4072
2007-02-20 13:05:00,49.9,49.91,49.88,49.9,80020.9891118982,20.2937,20.2978,20.2856,20.2937,80020.9891
2007-02-20 13:10:00,49.9,49.91,49.84,49.85,119769.11976911976,20.2937,20.2978,20.2693,20.2734,119769.1198
2007-02-20 13:15:00,49.85,49.86,49.82,49.82,49849.14075823167,20.2734,20.2774,20.2612,20.2612,49849.1408
2007-02-20 13:20:00,49.82,49.84,49.79,49.8,83038.17394726486,20.2612,20.2693,20.249,20.253,83038.1739
2007-02-20 13:25:00,49.81,49.81,49.76,49.76,58244.78551751279,20.2571,20.2571,20.2368,20.2368,58244.7855
2007-02-20 13:30:00,49.76,49.78,49.75,49.76,54702.87288469107,20.2368,20.2449,20.2327,20.2368,54702.8729
2007-02-20 13:35:00,49.76,49.84,49.76,49.83,51292.14220123311,20.2368,20.2693,20.2368,20.2652,51292.1422
2007-02-20 13:40:00,49.84,49.85,49.79,49.79,74248.98333989244,20.2693,20.2734,20.249,20.249,74248.9833
2007-02-20 13:45:00,49.79,49.8,49.75,49.76,79233.8974157156,20.249,20.253,20.2327,20.2368,79233.8974
2007-02-20 13:50:00,49.76,49.85,49.76,49.84,121080.93926275744,20.2368,20.2734,20.2368,20.2693,121080.9393
2007-02-20 13:55:00,49.84,49.88,49.79,49.88,343696.707333071,20.2693,20.2856,20.249,20.2856,343696.7073
2007-02-20 14:00:00,49.88,49.9,49.86,49.89,94844.54939000394,20.2856,20.2937,20.2774,20.2896,94844.5494
2007-02-20 14:05:00,49.89,49.93,49.87,49.89,81070.44470680834,20.2896,20.3059,20.2815,20.2896,81070.4447
2007-02-20 14:10:00,49.88,49.95,49.88,49.92,59163.059163059166,20.2856,20.314,20.2856,20.3018,59163.0592
2007-02-20 14:15:00,49.92,50.01,49.92,50.01,92220.9104027286,20.3018,20.3384,20.3018,20.3384,92220.9104
2007-02-20 14:20:00,50.0,50.01,49.93,49.96,74904.89308671126,20.3344,20.3384,20.3059,20.3181,74904.8931
2007-02-20 14:25:00,49.96,49.99,49.95,49.98,53784.59923914469,20.3181,20.3303,20.314,20.3262,53784.5992
2007-02-20 14:30:00,49.98,49.99,49.95,49.98,76216.71258034895,20.3262,20.3303,20.314,20.3262,76216.7126
2007-02-20 14:35:00,49.99,49.99,49.93,49.97,65590.97468188377,20.3303,20.3303,20.3059,20.3222,65590.9747
2007-02-20 14:40:00,49.96,50.0,49.96,50.0,70575.88875770694,20.3181,20.3344,20.3181,20.3344,70575.8888
2007-02-20 14:45:00,50.0,50.04,49.98,49.99,81988.71835235471,20.3344,20.3506,20.3262,20.3303,81988.7184
2007-02-20 14:50:00,49.98,50.01,49.98,49.99,48930.86711268529,20.3262,20.3384,20.3262,20.3303,48930.8671
2007-02-20 14:55:00,49.99,50.02,49.99,50.01,94844.54939000394,20.3303,20.3425,20.3303,20.3384,94844.5494
2007-02-20 15:00:00,50.0,50.01,49.95,49.97,87498.36022563296,20.3344,20.3384,20.314,20.3222,87498.3602
2007-02-20 15:05:00,49.97,50.0,49.95,49.98,104027.28584546766,20.3222,20.3344,20.314,20.3262,104027.2858
2007-02-20 15:10:00,49.98,50.01,49.96,49.98,99960.64541519088,20.3262,20.3384,20.3181,20.3262,99960.6454
2007-02-20 15:15:00,49.98,50.01,49.96,49.98,110192.83746556472,20.3262,20.3384,20.3181,20.3262,110192.8375
2007-02-20 15:20:00,49.98,49.98,49.96,49.96,65590.97468188377,20.3262,20.3262,20.3181,20.3181,65590.9747
2007-02-20 15:25:00,49.97,49.98,49.93,49.95,97599.37032664304,20.3222,20.3262,20.3059,20.314,97599.3703
2007-02-20 15:30:00,49.95,49.98,49.95,49.97,81726.35445362718,20.314,20.3262,20.314,20.3222,81726.3545
2007-02-20 15:35:00,49.97,50.01,49.96,50.01,95631.64108618654,20.3222,20.3384,20.3181,20.3384,95631.6411
2007-02-20 15:40:00,50.01,50.01,49.98,49.99,108881.01797192708,20.3384,20.3384,20.3262,20.3303,108881.018
2007-02-20 15:45:00,49.99,50.0,49.97,49.99,112947.65840220386,20.3303,20.3344,20.3222,20.3303,112947.6584
2007-02-20 15:50:00,49.98,50.02,49.97,50.01,163715.0728059819,20.3262,20.3425,20.3222,20.3384,163715.0728
2007-02-20 15:55:00,50.01,50.02,49.94,49.98,212514.75796930343,20.3384,20.3425,20.31,20.3262,212514.758
2007-02-21 09:30:00,49.94,49.95,49.58,49.79,389610.3896103896,20.31,20.314,20.1636,20.249,389610.3896
2007-02-21 09:35:00,49.79,49.85,49.58,49.81,176046.17604617606,20.249,20.2734,20.1636,20.2571,176046.176
2007-02-21 09:40:00,49.82,49.9,49.76,49.88,159123.70457825004,20.2612,20.2937,20.2368,20.2856,159123.7046
2007-02-21 09:45:00,49.86,49.9,49.82,49.88,240587.69513314968,20.2774,20.2937,20.2612,20.2856,240587.6951
2007-02-21 09:50:00,49.89,49.91,49.79,49.86,394726.4856355765,20.2896,20.2978,20.249,20.2774,394726.4856
2007-02-21 09:55:00,49.88,49.98,49.88,49.93,162534.435261708,20.2856,20.3262,20.2856,20.3059,162534.4353
2007-02-21 10:00:00,49.92,49.97,49.87,49.89,110061.65551620098,20.3018,20.3222,20.2815,20.2896,110061.6555
2007-02-21 10:05:00,49.89,49.89,49.67,49.78,161747.3435655254,20.2896,20.2896,20.2002,20.2449,161747.3436
2007-02-21 10:10:00,49.78,49.84,49.69,49.82,260920.89728453365,20.2449,20.2693,20.2083,20.2612,260920.8973
2007-02-21 10:15:00,49.84,49.91,49.82,49.85,151515.15151515152,20.2693,20.2978,20.2612,20.2734,151515.1515
2007-02-21 10:20:00,49.85,49.88,49.79,49.81,109274.56382001836,20.2734,20.2856,20.249,20.2571,109274.5638
2007-02-21 10:25:00,49.8,49.87,49.74,49.78,143250.68870523418,20.253,20.2815,20.2286,20.2449,143250.6887
2007-02-21 10:30:00,49.78,49.79,49.5,49.54,352354.71599107963,20.2449,20.249,20.131,20.1473,352354.716
2007-02-21 10:35:00,49.53,49.55,49.37,49.4,305129.2142201233,20.1432,20.1514,20.0782,20.0904,305129.2142
2007-02-21 10:40:00,49.38,49.55,49.3,49.51,257510.1666010757,20.0822,20.1514,20.0497,20.1351,257510.1666
2007-02-21 10:45:00,49.51,49.66,49.47,49.6,239538.23953823955,20.1351,20.1961,20.1188,20.1717,239538.2395
2007-02-21 10:50:00,49.6,49.71,49.56,49.64,157418.33923652105,20.1717,20.2164,20.1554,20.188,157418.3392
2007-02-21 10:55:00,49.67,49.71,49.63,49.66,153745.24465433558,20.2002,20.2164,20.1839,20.1961,153745.2447
2007-02-21 11:00:00,49.66,49.8,49.6,49.78,257510.1666010757,20.1961,20.253,20.1717,20.2449,257510.1666
2007-02-21 11:05:00,49.78,49.88,49.75,49.88,173028.99121080938,20.2449,20.2856,20.2327,20.2856,173028.9912
2007-02-21 11:10:00,49.87,49.91,49.81,49.81,310770.03804276534,20.2815,20.2978,20.2571,20.2571,310770.038
2007-02-21 11:15:00,49.82,49.99,49.82,49.97,228650.13774104684,20.2612,20.3303,20.2612,20.3222,228650.1377
2007-02-21 11:20:00,49.98,50.16,49.98,50.11,341728.97809261444,20.3262,20.3994,20.3262,20.3791,341728.9781
2007-02-21 11:25:00,50.11,50.18,50.11,50.16,186540.73199527743,20.3791,20.4076,20.3791,20.3994,186540.732
2007-02-21 11:30:00,50.17,50.22,50.11,50.21,156237.70169224715,20.4035,20.4238,20.3791,20.4198,156237.7017
2007-02-21 11:35:00,50.21,50.23,50.16,50.22,145087.2359963269,20.4198,20.4279,20.3994,20.4238,145087.236
2007-02-21 11:40:00,50.22,50.23,50.17,50.22,118457.30027548208,20.4238,20.4279,20.4035,20.4238,118457.3003
2007-02-21 11:45:00,50.22,50.24,50.18,50.23,82382.26420044602,20.4238,20.432,20.4076,20.4279,82382.2642
2007-02-21 11:50:00,50.22,50.24,50.2,50.22,107700.38042765316,20.4238,20.432,20.4157,20.4238,107700.3804
2007-02-21 11:55:00,50.22,50.23,50.21,50.22,80545.71690935327,20.4238,20.4279,20.4198,20.4238,80545.7169
2007-02-21 12:00:00,50.22,50.23,50.19,50.21,73986.6194411649,20.4238,20.4279,20.4116,20.4198,73986.6194
2007-02-21 12:05:00,50.22,50.27,50.21,50.21,141282.95946477764,20.4238,20.4442,20.4198,20.4198,141282.9595
2007-02-21 12:10:00,50.22,50.25,50.15,50.16,150728.0598189689,20.4238,20.436,20.3954,20.3994,150728.0598
2007-02-21 12:15:00,50.16,50.2,50.13,50.16,341991.341991342,20.3994,20.4157,20.3872,20.3994,341991.342
2007-02-21 12:20:00,50.16,50.19,50.14,50.15,167125.80348943986,20.3994,20.4116,20.3913,20.3954,167125.8035
2007-02-21 12:25:00,50.15,50.21,50.14,50.19,83169.35589662862,20.3954,20.4198,20.3913,20.4116,83169.3559
2007-02-21 12:30:00,50.18,50.21,50.14,50.14,65066.24688442871,20.4076,20.4198,20.3913,20.3913,65066.2469
2007-02-21 12:35:00,50.14,50.16,50.12,50.12,77266.16817525908,20.3913,20.3994,20.3832,20.3832,77266.1682
2007-02-21 12:40:00,50.14,50.14,50.08,50.08,344746.1629279811,20.3913,20.3913,20.3669,20.3669,344746.1629
2007-02-21 12:45:00,50.08,50.08,50.0,50.08,316017.316017316,20.3669,20.3669,20.3344,20.3669,316017.316
2007-02-21 12:50:00,50.08,50.25,50.08,50.24,114128.29594647777,20.3669,20.436,20.3669,20.432,114128.2959
2007-02-21 12:55:00,50.24,50.27,50.24,50.27,120425.02951593862,20.432,20.4442,20.432,20.4442,120425.0295
2007-02-21 13:00:00,50.27,50.36,50.27,50.35,160697.88797061524,20.4442,20.4808,20.4442,20.4767,160697.888
2007-02-21 13:05:00,50.36,50.38,50.34,50.38,93926.27574445755,20.4808,20.4889,20.4726,20.4889,93926.2757
2007-02-21 13:10:00,50.38,50.44,50.37,50.43,165945.16594516597,20.4889,20.5133,20.4848,20.5093,165945.1659
2007-02-21 13:15:00,50.42,50.44,50.4,50.43,54440.50898596353,20.5052,20.5133,20.4971,20.5093,54440.509
2007-02-21 13:20:00,50.42,50.5,50.41,50.46,105863.8331365604,20.5052,20.5377,20.5011,20.5215,105863.8331
2007-02-21 13:25:00,50.47,50.49,50.46,50.47,61130.78840351568,20.5255,20.5337,20.5215,20.5255,61130.7884
2007-02-21 13:30:00,50.47,50.47,50.43,50.43,49193.231011412834,20.5255,20.5255,20.5093,20.5093,49193.231
2007-02-21 13:35:00,50.43,50.54,50.43,50.54,152039.8793126066,20.5093,20.554,20.5093,20.554,152039.8793
2007-02-21 13:40:00,50.54,50.56,50.43,50.44,164502.1645021645,20.554,20.5621,20.5093,20.5133,164502.1645
2007-02-21 13:45:00,50.45,50.49,50.4,50.44,181686.9998688181,20.5174,20.5337,20.4971,20.5133,181686.9999
2007-02-21 13:50:00,50.45,50.49,50.43,50.49,81988.71835235471,20.5174,20.5337,20.5093,20.5337,81988.7184
2007-02-21 13:55:00,50.49,50.49,50.39,50.4,142594.77895841532,20.5337,20.5337,20.493,20.4971,142594.779
2007-02-21 14:00:00,50.4,50.4,50.31,50.38,225632.9529056802,20.4971,20.4971,20.4604,20.4889,225632.9529
2007-02-21 14:05:00,50.38,50.53,50.37,50.49,128558.3103764922,20.4889,20.5499,20.4848,20.5337,128558.3104
2007-02-21 14:10:00,50.49,50.56,50.45,50.52,123835.76019939657,20.5337,20.5621,20.5174,20.5459,123835.7602
2007-02-21 14:15:00,50.53,50.53,50.44,50.44,72543.61799816345,20.5499,20.5499,20.5133,20.5133,72543.618
2007-02-21 14:20:00,50.44,50.49,50.4,50.46,93270.36599763871,20.5133,20.5337,20.4971,20.5215,93270.366
2007-02-21 14:25:00,50.46,50.48,50.37,50.37,125278.761642398,20.5215,20.5296,20.4848,20.4848,125278.7616
2007-02-21 14:30:00,50.38,50.41,50.35,50.4,90384.36311163584,20.4889,20.5011,20.4767,20.4971,90384.3631
2007-02-21 14:35:00,50.4,50.43,50.39,50.4,75823.16673225764,20.4971,20.5093,20.493,20.4971,75823.1667
2007-02-21 14:40:00,50.4,50.43,50.37,50.43,104289.6497441952,20.4971,20.5093,20.4848,20.5093,104289.6497
2007-02-21 14:45:00,50.4,50.46,50.4,50.42,60999.60645415191,20.4971,20.5215,20.4971,20.5052,60999.6065
2007-02-21 14:50:00,50.42,50.45,50.4,50.45,61524.33425160698,20.5052,20.5174,20.4971,20.5174,61524.3343
2007-02-21 14:55:00,50.45,50.46,50.44,50.46,40141.67650531287,20.5174,20.5215,20.5133,20.5215,40141.6765
2007-02-21 15:00:00,50.46,50.46,50.41,50.46,102715.46635183,20.5215,20.5215,20.5011,20.5215,102715.4664
2007-02-21 15:05:00,50.46,50.48,50.44,50.46,103764.92194674013,20.5215,20.5296,20.5133,20.5215,103764.9219
2007-02-21 15:10:00,50.46,50.51,50.46,50.47,82251.08225108225,20.5215,20.5418,20.5215,20.5255,82251.0823
2007-02-21 15:15:00,50.48,50.48,50.46,50.46,90253.18116227209,20.5296,20.5296,20.5215,20.5215,90253.1812
2007-02-21 15:20:00,50.46,50.49,50.44,50.45,161222.61576807033,20.5215,20.5337,20.5133,20.5174,161222.6158
2007-02-21 15:25:00,50.46,50.46,50.43,50.46,86580.08658008659,20.5215,20.5215,20.5093,20.5215,86580.0866
2007-02-21 15:30:00,50.47,50.53,50.46,50.5,141151.77751541388,20.5255,20.5499,20.5215,20.5377,141151.7775
2007-02-21 15:35:00,50.49,50.57,50.49,50.56,130132.4937688574,20.5337,20.5662,20.5337,20.5621,130132.4938
2007-02-21 15:40:00,50.54,50.56,50.52,50.53,109012.19992129084,20.554,20.5621,20.5459,20.5499,109012.1999
2007-02-21 15:45:00,50.53,50.54,50.51,50.53,164502.1645021645,20.5499,20.554,20.5418,20.5499,164502.1645
2007-02-21 15:50:00,50.52,50.59,50.5,50.52,272989.6366260003,20.5459,20.5743,20.5377,20.5459,272989.6366
2007-02-21 15:55:00,50.53,50.56,50.49,50.49,322051.68568804936,20.5499,20.5621,20.5337,20.5337,322051.6857
2007-02-22 09:30:00,50.53,50.6,50.5,50.54,214876.03305785125,20.5499,20.5784,20.5377,20.554,214876.0331
2007-02-22 09:35:00,50.55,50.59,50.45,50.54,347894.5297127115,20.5581,20.5743,20.5174,20.554,347894.5297
2007-02-22 09:40:00,50.54,50.56,50.46,50.53,153745.24465433558,20.554,20.5621,20.5215,20.5499,153745.2447
2007-02-22 09:45:00,50.54,50.59,50.43,50.46,212777.12186803087,20.554,20.5743,20.5093,20.5215,212777.1219
2007-02-22 09:50:00,50.47,50.55,50.41,50.46,327823.6914600551,20.5255,20.5581,20.5011,20.5215,327823.6915
2007-02-22 09:55:00,50.46,50.51,50.41,50.49,177226.81359044995,20.5215,20.5418,20.5011,20.5337,177226.8136
2007-02-22 10:00:00,50.49,50.5,50.43,50.46,223271.6778171324,20.5337,20.5377,20.5093,20.5215,223271.6778
2007-02-22 10:05:00,50.45,50.49,50.42,50.43,111242.29306047488,20.5174,20.5337,20.5052,20.5093,111242.2931
2007-02-22 10:10:00,50.43,50.43,50.37,50.37,121080.93926275744,20.5093,20.5093,20.4848,20.4848,121080.9393
2007-02-22 10:15:00,50.37,50.38,50.24,50.3,250819.8871835236,20.4848,20.4889,20.432,20.4564,250819.8872
2007-02-22 10:20:00,50.28,50.3,50.17,50.18,306309.85176439723,20.4482,20.4564,20.4035,20.4076,306309.8518
2007-02-22 10:25:00,50.17,50.3,50.11,50.3,320346.32034632034,20.4035,20.4564,20.3791,20.4564,320346.3203
2007-02-22 10:30:00,50.3,50.68,50.23,50.57,804145.3495998951,20.4564,20.6109,20.4279,20.5662,804145.3496
2007-02-22 10:35:00,50.57,50.65,50.53,50.57,248327.430145612,20.5662,20.5987,20.5499,20.5662,248327.4301
2007-02-22 10:40:00,50.57,50.59,50.28,50.32,314180.76872622326,20.5662,20.5743,20.4482,20.4645,314180.7687
2007-02-22 10:45:00,50.3,50.4,50.29,50.38,160960.25186934278,20.4564,20.4971,20.4523,20.4889,160960.2519
2007-02-22 10:50:00,50.38,50.55,50.36,50.54,137478.68293322838,20.4889,20.5581,20.4808,20.554,137478.6829
2007-02-22 10:55:00,50.55,50.65,50.55,50.59,145480.7818444182,20.5581,20.5987,20.5581,20.5743,145480.7818
2007-02-22 11:00:00,50.58,50.58,50.43,50.46,144037.78040141676,20.5703,20.5703,20.5093,20.5215,144037.7804
2007-02-22 11:05:00,50.44,50.45,50.37,50.4,133149.67860422406,20.5133,20.5174,20.4848,20.4971,133149.6786
2007-02-22 11:10:00,50.39,50.4,50.27,50.27,209628.7550833005,20.493,20.4971,20.4442,20.4442,209628.7551
2007-02-22 11:15:00,50.27,50.3,50.1,50.1,242161.87852551488,20.4442,20.4564,20.375,20.375,242161.8785
2007-02-22 11:20:00,50.11,50.17,50.02,50.11,260002.62363898728,20.3791,20.4035,20.3425,20.3791,260002.6236
2007-02-22 11:25:00,50.13,50.27,50.12,50.21,197297.6518431064,20.3872,20.4442,20.3832,20.4198,197297.6518
2007-02-22 11:30:00,50.21,50.21,50.01,50.11,192837.4655647383,20.4198,20.4198,20.3384,20.3791,192837.4656
2007-02-22 11:35:00,50.12,50.3,50.12,50.3,143513.0526039617,20.3832,20.4564,20.3832,20.4564,143513.0526
2007-02-22 11:40:00,50.28,50.38,50.27,50.32,107438.01652892564,20.4482,20.4889,20.4442,20.4645,107438.0165
2007-02-22 11:45:00,50.32,50.45,50.3,50.32,99829.46346582712,20.4645,20.5174,20.4564,20.4645,99829.4635
2007-02-22 11:50:00,50.32,50.37,50.31,50.35,86448.90463072281,20.4645,20.4848,20.4604,20.4767,86448.9046
2007-02-22 11:55:00,50.35,50.39,50.3,50.34,71756.52630198085,20.4767,20.493,20.4564,20.4726,71756.5263
2007-02-22 12:00:00,50.35,50.48,50.35,50.45,119900.30171848352,20.4767,20.5296,20.4767,20.5174,119900.3017
2007-02-22 12:05:00,50.46,50.51,50.44,50.49,63623.24544142727,20.5215,20.5418,20.5133,20.5337,63623.2454
2007-02-22 12:10:00,50.5,50.62,50.5,50.56,119244.3919716647,20.5377,20.5865,20.5377,20.5621,119244.392
2007-02-22 12:15:00,50.56,50.59,50.5,50.56,116883.11688311688,20.5621,20.5743,20.5377,20.5621,116883.1169
2007-02-22 12:20:00,50.56,50.65,50.53,50.62,169618.26052735143,20.5621,20.5987,20.5499,20.5865,169618.2605
2007-02-22 12:25:00,50.62,50.63,50.46,50.51,114521.84179456907,20.5865,20.5906,20.5215,20.5418,114521.8418
2007-02-22 12:30:00,50.52,50.55,50.38,50.38,108356.290174472,20.5459,20.5581,20.4889,20.4889,108356.2902
2007-02-22 12:35:00,50.38,50.54,50.37,50.54,149022.69447723994,20.4889,20.554,20.4848,20.554,149022.6945
2007-02-22 12:40:00,50.54,50.59,50.51,50.58,83169.35589662862,20.554,20.5743,20.5418,20.5703,83169.3559
2007-02-22 12:45:00,50.57,50.59,50.53,50.59,58507.149416240325,20.5662,20.5743,20.5499,20.5743,58507.1494
2007-02-22 12:50:00,50.57,50.62,50.57,50.62,79102.71546635183,20.5662,20.5865,20.5662,20.5865,79102.7155
2007-02-22 12:55:00,50.62,50.66,50.59,50.65,85661.81293454021,20.5865,20.6028,20.5743,20.5987,85661.8129
2007-02-22 13:00:00,50.65,50.68,50.56,50.62,71231.79850452578,20.5987,20.6109,20.5621,20.5865,71231.7985
2007-02-22 13:05:00,50.63,50.68,50.62,50.66,66246.88442870261,20.5906,20.6109,20.5865,20.6028,66246.8844
2007-02-22 13:10:00,50.66,50.85,50.66,50.81,245179.0633608816,20.6028,20.6801,20.6028,20.6638,245179.0634
2007-02-22 13:15:00,50.81,50.88,50.78,50.85,163059.16305916305,20.6638,20.6923,20.6516,20.6801,163059.1631
2007-02-22 13:20:00,50.85,50.92,50.83,50.89,142463.59700905156,20.6801,20.7085,20.6719,20.6963,142463.597
2007-02-22 13:25:00,50.91,50.92,50.84,50.85,114915.38764266035,20.7045,20.7085,20.676,20.6801,114915.3876
2007-02-22 13:30:00,50.86,50.91,50.85,50.89,46700.77397350125,20.6841,20.7045,20.6801,20.6963,46700.774
2007-02-22 13:35:00,50.89,50.9,50.81,50.85,129214.22012331104,20.6963,20.7004,20.6638,20.6801,129214.2201
2007-02-22 13:40:00,50.85,50.85,50.6,50.61,196510.5601469238,20.6801,20.6801,20.5784,20.5825,196510.5601
2007-02-22 13:45:00,50.61,50.69,50.54,50.67,79627.4432638069,20.5825,20.615,20.554,20.6069,79627.4433
2007-02-22 13:50:00,50.66,50.8,50.65,50.78,68608.15951725043,20.6028,20.6597,20.5987,20.6516,68608.1595
2007-02-22 13:55:00,50.78,50.84,50.75,50.8,50767.41440377804,20.6516,20.676,20.6394,20.6597,50767.4144
2007-02-22 14:00:00,50.8,50.85,50.77,50.81,76741.44037780401,20.6597,20.6801,20.6475,20.6638,76741.4404
2007-02-22 14:05:00,50.81,50.85,50.79,50.84,53128.68949232586,20.6638,20.6801,20.6557,20.676,53128.6895
2007-02-22 14:10:00,50.85,50.94,50.81,50.92,94713.36744064016,20.6801,20.7167,20.6638,20.7085,94713.3674
2007-02-22 14:15:00,50.93,50.93,50.85,50.85,81070.44470680834,20.7126,20.7126,20.6801,20.6801,81070.4447
2007-02-22 14:20:00,50.85,50.91,50.81,50.89,75691.98478289388,20.6801,20.7045,20.6638,20.6963,75691.9848
2007-02-22 14:25:00,50.89,50.91,50.86,50.89,67558.70392234028,20.6963,20.7045,20.6841,20.6963,67558.7039
2007-02-22 14:30:00,50.89,50.91,50.75,50.75,119769.11976911976,20.6963,20.7045,20.6394,20.6394,119769.1198
2007-02-22 14:35:00,50.75,50.78,50.72,50.74,54834.054834054834,20.6394,20.6516,20.6272,20.6353,54834.0548
2007-02-22 14:40:00,50.74,50.77,50.72,50.76,54965.2367834186,20.6353,20.6475,20.6272,20.6435,54965.2368
2007-02-22 14:45:00,50.76,50.84,50.72,50.83,71756.52630198085,20.6435,20.676,20.6272,20.6719,71756.5263
2007-02-22 14:50:00,50.82,50.87,50.81,50.83,43552.40718877083,20.6679,20.6882,20.6638,20.6719,43552.4072
2007-02-22 14:55:00,50.83,50.86,50.8,50.81,62180.243998425816,20.6719,20.6841,20.6597,20.6638,62180.244
2007-02-22 15:00:00,50.82,50.86,50.81,50.85,49849.14075823167,20.6679,20.6841,20.6638,20.6801,49849.1408
2007-02-22 15:05:00,50.85,50.88,50.82,50.83,68739.34146661419,20.6801,20.6923,20.6679,20.6719,68739.3415
2007-02-22 15:10:00,50.83,50.88,50.81,50.85,73068.34579561853,20.6719,20.6923,20.6638,20.6801,73068.3458
2007-02-22 15:15:00,50.85,50.85,50.79,50.83,72018.89020070838,20.6801,20.6801,20.6557,20.6719,72018.8902
2007-02-22 15:20:00,50.82,50.88,50.81,50.86,98124.09812409812,20.6679,20.6923,20.6638,20.6841,98124.0981
2007-02-22 15:25:00,50.86,50.95,50.85,50.94,162927.9811097993,20.6841,20.7207,20.6801,20.7167,162927.9811
2007-02-22 15:30:00,50.95,51.02,50.94,51.01,162009.70746425292,20.7207,20.7492,20.7167,20.7451,162009.7075
2007-02-22 15:35:00,51.01,51.02,50.98,51.01,92876.82014954742,20.7451,20.7492,20.7329,20.7451,92876.8201
2007-02-22 15:40:00,51.01,51.05,51.0,51.02,140233.5038698675,20.7451,20.7614,20.7411,20.7492,140233.5039
2007-02-22 15:45:00,51.02,51.04,50.98,50.98,128164.76452840088,20.7492,20.7573,20.7329,20.7329,128164.7645
2007-02-22 15:50:00,50.99,51.01,50.97,50.98,180243.99842581665,20.737,20.7451,20.7289,20.7329,180243.9984
2007-02-22 15:55:00,50.98,50.99,50.91,50.98,299488.39039748133,20.7329,20.737,20.7045,20.7329,299488.3904
2007-02-23 09:30:00,51.28,51.36,51.17,51.26,366915.9123704578,20.8549,20.8875,20.8102,20.8468,366915.9124
2007-02-23 09:35:00,51.25,51.33,51.17,51.28,268267.08644890465,20.8427,20.8753,20.8102,20.8549,268267.0864
2007-02-23 09:40:00,51.28,51.42,51.2,51.42,218286.7637413092,20.8549,20.9119,20.8224,20.9119,218286.7637
2007-02-23 09:45:00,51.42,51.57,51.36,51.54,325331.23442214355,20.9119,20.9729,20.8875,20.9607,325331.2344
2007-02-23 09:50:00,51.53,51.64,51.52,51.6,303555.03082775814,20.9566,21.0013,20.9525,20.9851,303555.0308
2007-02-23 09:55:00,51.6,51.62,51.52,51.54,189557.9168306441,20.9851,20.9932,20.9525,20.9607,189557.9168
2007-02-23 10:00:00,51.53,51.58,51.48,51.51,315099.04237176967,20.9566,20.9769,20.9363,20.9485,315099.0424
2007-02-23 10:05:00,51.52,51.54,51.38,51.39,283090.6467270104,20.9525,20.9607,20.8956,20.8997,283090.6467
2007-02-23 10:10:00,51.39,51.48,51.39,51.47,135117.40784468057,20.8997,20.9363,20.8997,20.9322,135117.4078
2007-02-23 10:15:00,51.46,51.49,51.45,51.46,163846.25475534567,20.9281,20.9403,20.9241,20.9281,163846.2548
2007-02-23 10:20:00,51.46,51.49,51.43,51.49,313918.40482749575,20.9281,20.9403,20.9159,20.9403,313918.4048
2007-02-23 10:25:00,51.48,51.49,51.39,51.4,132231.40495867768,20.9363,20.9403,20.8997,20.9037,132231.405
2007-02-23 10:30:00,51.4,51.43,51.33,51.42,198871.8352354716,20.9037,20.9159,20.8753,20.9119,198871.8352
2007-02-23 10:35:00,51.42,51.49,51.42,51.49,151777.51541387907,20.9119,20.9403,20.9119,20.9403,151777.5154
2007-02-23 10:40:00,51.49,51.49,51.45,51.48,142332.4150596878,20.9403,20.9403,20.9241,20.9363,142332.4151
2007-02-23 10:45:00,51.47,51.57,51.42,51.55,169093.53272989637,20.9322,20.9729,20.9119,20.9647,169093.5327
2007-02-23 10:50:00,51.55,51.58,51.49,51.52,147317.32913551095,20.9647,20.9769,20.9403,20.9525,147317.3291
2007-02-23 10:55:00,51.52,51.52,51.43,51.5,134067.95224977043,20.9525,20.9525,20.9159,20.9444,134067.9522
2007-02-23 11:00:00,51.5,51.51,51.46,51.5,140889.41361668636,20.9444,20.9485,20.9281,20.9444,140889.4136
2007-02-23 11:05:00,51.49,51.51,51.44,51.46,133674.40640167912,20.9403,20.9485,20.92,20.9281,133674.4064
2007-02-23 11:10:00,51.46,51.51,51.44,51.5,141676.50531286895,20.9281,20.9485,20.92,20.9444,141676.5053
2007-02-23 11:15:00,51.49,51.52,51.46,51.5,141151.77751541388,20.9403,20.9525,20.9281,20.9444,141151.7775
2007-02-23 11:20:00,51.51,51.57,51.5,51.54,130919.58546504,20.9485,20.9729,20.9444,20.9607,130919.5855
2007-02-23 11:25:00,51.53,51.54,51.45,51.46,111767.02085792997,20.9566,20.9607,20.9241,20.9281,111767.0209
2007-02-23 11:30:00,51.46,51.55,51.43,51.54,197035.28794437888,20.9281,20.9647,20.9159,20.9607,197035.2879
2007-02-23 11:35:00,51.54,51.58,51.54,51.55,146792.6013380559,20.9607,20.9769,20.9607,20.9647,146792.6013
2007-02-23 11:40:00,51.56,51.58,51.45,51.48,240981.240981241,20.9688,20.9769,20.9241,20.9363,240981.241
2007-02-23 11:45:00,51.48,51.55,51.48,51.55,87498.36022563296,20.9363,20.9647,20.9363,20.9647,87498.3602
2007-02-23 11:50:00,51.54,51.56,51.53,51.56,87498.36022563296,20.9607,20.9688,20.9566,20.9688,87498.3602
2007-02-23 11:55:00,51.55,51.56,51.54,51.56,91696.18260527353,20.9647,20.9688,20.9607,20.9688,91696.1826
2007-02-23 12:00:00,51.56,51.57,51.54,51.55,98255.2800734619,20.9688,20.9729,20.9607,20.9647,98255.2801
2007-02-23 12:05:00,51.55,51.55,51.49,51.5,212645.9399186672,20.9647,20.9647,20.9403,20.9444,212645.9399
2007-02-23 12:10:00,51.49,51.52,51.49,51.52,137216.31903450086,20.9403,20.9525,20.9403,20.9525,137216.319
2007-02-23 12:15:00,51.52,51.54,51.51,51.53,124491.6699462154,20.9525,20.9607,20.9485,20.9566,124491.6699
2007-02-23 12:20:00,51.53,51.55,51.52,51.53,264462.80991735536,20.9566,20.9647,20.9525,20.9566,264462.8099
2007-02-23 12:25:00,51.53,51.54,51.49,51.52,198215.9254886528,20.9566,20.9607,20.9403,20.9525,198215.9255
2007-02-23 12:30:00,51.52,51.52,51.47,51.49,80152.17106126198,20.9525,20.9525,20.9322,20.9403,80152.1711
2007-02-23 12:35:00,51.5,51.51,51.46,51.47,92614.45625081989,20.9444,20.9485,20.9281,20.9322,92614.4563
2007-02-23 12:40:00,51.48,51.5,51.43,51.43,73068.34579561853,20.9363,20.9444,20.9159,20.9159,73068.3458
2007-02-23 12:45:00,51.43,51.55,51.32,51.33,175652.63019808475,20.9159,20.9647,20.8712,20.8753,175652.6302
2007-02-23 12:50:00,51.34,51.57,51.19,51.55,152826.9710087892,20.8793,20.9729,20.8183,20.9647,152826.971
2007-02-23 12:55:00,51.2,51.57,51.2,51.23,134199.1341991342,20.8224,20.9729,20.8224,20.8346,134199.1342
2007-02-23 13:00:00,51.22,51.57,51.2,51.27,197428.83379247016,20.8305,20.9729,20.8224,20.8509,197428.8338
2007-02-23 13:05:00,51.28,51.28,51.21,51.23,107175.65263019808,20.8549,20.8549,20.8265,20.8346,107175.6526
2007-02-23 13:10:00,51.23,51.54,51.23,51.31,91696.18260527353,20.8346,20.9607,20.8346,20.8671,91696.1826
2007-02-23 13:15:00,51.32,51.49,51.3,51.33,113078.84035156763,20.8712,20.9403,20.8631,20.8753,113078.8404
2007-02-23 13:20:00,51.33,51.42,51.22,51.36,143381.87065459794,20.8753,20.9119,20.8305,20.8875,143381.8707
2007-02-23 13:25:00,51.34,51.34,51.24,51.33,44339.49888495344,20.8793,20.8793,20.8387,20.8753,44339.4989
2007-02-23 13:30:00,51.33,51.34,51.28,51.29,39092.22091040273,20.8753,20.8793,20.8549,20.859,39092.2209
2007-02-23 13:35:00,51.29,51.3,51.2,51.25,72281.25409943592,20.859,20.8631,20.8224,20.8427,72281.2541
2007-02-23 13:40:00,51.25,51.33,51.23,51.29,68083.43171979536,20.8427,20.8753,20.8346,20.859,68083.4317
2007-02-23 13:45:00,51.3,51.37,51.29,51.37,77528.53207398663,20.8631,20.8915,20.859,20.8915,77528.5321
2007-02-23 13:50:00,51.37,51.39,51.34,51.37,82119.90030171849,20.8915,20.8997,20.8793,20.8915,82119.9003
2007-02-23 13:55:00,51.38,51.38,51.24,51.25,81332.80860553589,20.8956,20.8956,20.8387,20.8427,81332.8086
2007-02-23 14:00:00,51.25,51.28,51.17,51.18,105601.46923783288,20.8427,20.8549,20.8102,20.8143,105601.4692
2007-02-23 14:05:00,51.18,51.32,51.15,51.31,142857.14285714287,20.8143,20.8712,20.8021,20.8671,142857.1429
2007-02-23 14:10:00,51.31,51.42,51.3,51.41,90384.36311163584,20.8671,20.9119,20.8631,20.9078,90384.3631
2007-02-23 14:15:00,51.41,51.42,51.31,51.34,91827.36455463729,20.9078,20.9119,20.8671,20.8793,91827.3646
2007-02-23 14:20:00,51.33,51.42,51.33,51.39,117801.39052866328,20.8753,20.9119,20.8753,20.8997,117801.3905
2007-02-23 14:25:00,51.39,51.39,51.32,51.33,63098.51764397219,20.8997,20.8997,20.8712,20.8753,63098.5176
2007-02-23 14:30:00,51.33,51.41,51.33,51.4,72412.43604879969,20.8753,20.9078,20.8753,20.9037,72412.436
2007-02-23 14:35:00,51.39,51.39,51.29,51.29,70838.25265643447,20.8997,20.8997,20.859,20.859,70838.2527
2007-02-23 14:40:00,51.29,51.31,51.26,51.3,92483.27430145611,20.859,20.8671,20.8468,20.8631,92483.2743
2007-02-23 14:45:00,51.3,51.3,51.23,51.26,141545.3233635052,20.8631,20.8631,20.8346,20.8468,141545.3234
2007-02-23 14:50:00,51.27,51.3,51.26,51.29,58375.96746687656,20.8509,20.8631,20.8468,20.859,58375.9675
2007-02-23 14:55:00,51.3,51.36,51.29,51.35,83169.35589662862,20.8631,20.8875,20.859,20.8834,83169.3559
2007-02-23 15:00:00,51.35,51.37,51.32,51.34,75560.8028335301,20.8834,20.8915,20.8712,20.8793,75560.8028
2007-02-23 15:05:00,51.34,51.39,51.33,51.39,85399.44903581268,20.8793,20.8997,20.8753,20.8997,85399.449
2007-02-23 15:10:00,51.38,51.42,51.37,51.42,102584.28440246622,20.8956,20.9119,20.8915,20.9119,102584.2844
2007-02-23 15:15:00,51.42,51.42,51.36,51.38,80545.71690935327,20.9119,20.9119,20.8875,20.8956,80545.7169
2007-02-23 15:20:00,51.39,51.4,51.36,51.38,81463.99055489965,20.8997,20.9037,20.8875,20.8956,81463.9906
2007-02-23 15:25:00,51.38,51.38,51.36,51.37,80020.9891118982,20.8956,20.8956,20.8875,20.8915,80020.9891
2007-02-23 15:30:00,51.37,51.39,51.36,51.38,121999.21290830382,20.8915,20.8997,20.8875,20.8956,121999.2129
2007-02-23 15:35:00,51.38,51.39,51.37,51.38,119113.21002230092,20.8956,20.8997,20.8915,20.8956,119113.21
2007-02-23 15:40:00,51.38,51.38,51.33,51.33,180506.3623245441,20.8956,20.8956,20.8753,20.8753,180506.3623
2007-02-23 15:45:00,51.33,51.36,51.27,51.28,270890.72543618,20.8753,20.8875,20.8509,20.8549,270890.7254
2007-02-23 15:50:00,51.27,51.31,51.23,51.27,243998.42581660763,20.8509,20.8671,20.8346,20.8509,243998.4258
2007-02-23 15:55:00,51.26,51.27,51.21,51.23,233110.32401941493,20.8468,20.8509,20.8265,20.8346,233110.324
2007-02-26 09:30:00,51.52,51.65,51.52,51.64,292666.9290305654,20.9525,21.0054,20.9525,21.0013,292666.929
2007-02-26 09:35:00,51.64,51.76,51.63,51.74,190082.6446280992,21.0013,21.0501,20.9973,21.042,190082.6446
2007-02-26 09:40:00,51.73,51.74,51.61,51.62,181162.272071363,21.0379,21.042,20.9891,20.9932,181162.2721
2007-02-26 09:45:00,51.68,51.76,51.66,51.75,156893.61143906598,21.0176,21.0501,21.0095,21.0461,156893.6114
2007-02-26 09:50:00,51.76,51.77,51.67,51.75,164502.1645021645,21.0501,21.0542,21.0135,21.0461,164502.1645
2007-02-26 09:55:00,51.75,51.81,51.72,51.81,237832.87419651056,21.0461,21.0705,21.0339,21.0705,237832.8742
2007-02-26 10:00:00,51.81,51.84,51.75,51.81,224583.49731077004,21.0705,21.0827,21.0461,21.0705,224583.4973
2007-02-26 10:05:00,51.81,51.94,51.81,51.87,329004.329004329,21.0705,21.1233,21.0705,21.0949,329004.329
2007-02-26 10:10:00,51.87,51.92,51.84,51.92,196641.74209628755,21.0949,21.1152,21.0827,21.1152,196641.7421
2007-02-26 10:15:00,51.92,51.97,51.89,51.92,111242.29306047488,21.1152,21.1355,21.103,21.1152,111242.2931
2007-02-26 10:20:00,51.92,51.95,51.89,51.92,127902.40062967336,21.1152,21.1274,21.103,21.1152,127902.4006
2007-02-26 10:25:00,51.91,51.95,51.88,51.93,184704.1847041847,21.1111,21.1274,21.0989,21.1193,184704.1847
2007-02-26 10:30:00,51.93,51.94,51.91,51.93,106257.37898465172,21.1193,21.1233,21.1111,21.1193,106257.379
2007-02-26 10:35:00,51.93,51.94,51.88,51.9,141020.59556605012,21.1193,21.1233,21.0989,21.1071,141020.5956
2007-02-26 10:40:00,51.89,51.9,51.8,51.83,211858.84822248452,21.103,21.1071,21.0664,21.0786,211858.8482
2007-02-26 10:45:00,51.83,51.88,51.81,51.87,110324.01941492852,21.0786,21.0989,21.0705,21.0949,110324.0194
2007-02-26 10:50:00,51.87,51.92,51.84,51.91,123048.66850321396,21.0949,21.1152,21.0827,21.1111,123048.6685
2007-02-26 10:55:00,51.91,51.95,51.89,51.94,60999.60645415191,21.1111,21.1274,21.103,21.1233,60999.6065
2007-02-26 11:00:00,51.94,52.05,51.94,52.03,195592.2865013774,21.1233,21.1681,21.1233,21.16,195592.2865
2007-02-26 11:05:00,52.04,52.08,52.03,52.05,130788.40351567624,21.164,21.1803,21.16,21.1681,130788.4035
2007-02-26 11:10:00,52.05,52.05,52.02,52.03,67558.70392234028,21.1681,21.1681,21.1559,21.16,67558.7039
2007-02-26 11:15:00,52.04,52.05,51.97,51.99,214482.48720976,21.164,21.1681,21.1355,21.1437,214482.4872
2007-02-26 11:20:00,52.0,52.07,51.98,52.07,111504.65695920242,21.1478,21.1762,21.1396,21.1762,111504.657
2007-02-26 11:25:00,52.07,52.13,52.07,52.1,160435.52407188772,21.1762,21.2006,21.1762,21.1884,160435.5241
2007-02-26 11:30:00,52.11,52.12,52.03,52.07,147054.96523678344,21.1925,21.1966,21.16,21.1762,147054.9652
2007-02-26 11:35:00,52.07,52.17,52.07,52.11,150859.2417683327,21.1762,21.2169,21.1762,21.1925,150859.2418
2007-02-26 11:40:00,52.12,52.13,52.0,52.01,141020.59556605012,21.1966,21.2006,21.1478,21.1518,141020.5956
2007-02-26 11:45:00,52.01,52.01,51.91,51.91,172241.8995146268,21.1518,21.1518,21.1111,21.1111,172241.8995
2007-02-26 11:50:00,51.92,51.94,51.84,51.84,345008.52682670864,21.1152,21.1233,21.0827,21.0827,345008.5268
2007-02-26 11:55:00,51.84,51.88,51.81,51.81,125147.57969303423,21.0827,21.0989,21.0705,21.0705,125147.5797
2007-02-26 12:00:00,51.81,51.81,51.68,51.78,227469.5001967729,21.0705,21.0705,21.0176,21.0583,227469.5002
2007-02-26 12:05:00,51.78,51.92,51.78,51.82,147186.1471861472,21.0583,21.1152,21.0583,21.0745,147186.1472
2007-02-26 12:10:00,51.82,51.84,51.72,51.73,91171.45480781845,21.0745,21.0827,21.0339,21.0379,91171.4548
2007-02-26 12:15:00,51.73,51.75,51.68,51.72,64016.791289518565,21.0379,21.0461,21.0176,21.0339,64016.7913
2007-02-26 12:20:00,51.71,51.72,51.65,51.65,110455.20136429228,21.0298,21.0339,21.0054,21.0054,110455.2014
2007-02-26 12:25:00,51.65,51.67,51.54,51.57,189689.0987800079,21.0054,21.0135,20.9607,20.9729,189689.0988
2007-02-26 12:30:00,51.57,51.69,51.56,51.65,177620.35943854126,20.9729,21.0217,20.9688,21.0054,177620.3594
2007-02-26 12:35:00,51.65,51.67,51.55,51.65,139446.41217368492,21.0054,21.0135,20.9647,21.0054,139446.4122
2007-02-26 12:40:00,51.66,51.71,51.62,51.65,115571.2973894792,21.0095,21.0298,20.9932,21.0054,115571.2974
2007-02-26 12:45:00,51.64,51.64,51.46,51.55,104289.6497441952,21.0013,21.0013,20.9281,20.9647,104289.6497
2007-02-26 12:50:00,51.55,51.58,51.48,51.55,61261.97035287945,20.9647,20.9769,20.9363,20.9647,61261.9704
2007-02-26 12:55:00,51.56,51.59,51.52,51.58,151121.6056670602,20.9688,20.981,20.9525,20.9769,151121.6057
2007-02-26 13:00:00,51.58,51.68,51.58,51.65,61786.69815033452,20.9769,21.0176,20.9769,21.0054,61786.6982
2007-02-26 13:05:00,51.65,51.71,51.65,51.68,70969.43460579825,21.0054,21.0298,21.0054,21.0176,70969.4346
2007-02-26 13:10:00,51.68,51.72,51.65,51.72,48799.68516332153,21.0176,21.0339,21.0054,21.0339,48799.6852
2007-02-26 13:15:00,51.71,51.72,51.65,51.65,32270.759543486816,21.0298,21.0339,21.0054,21.0054,32270.7595
2007-02-26 13:20:00,51.65,51.65,51.59,51.62,44470.6808343172,21.0054,21.0054,20.981,20.9932,44470.6808
2007-02-26 13:25:00,51.62,51.65,51.59,51.63,47356.683720320085,20.9932,21.0054,20.981,20.9973,47356.6837
2007-02-26 13:30:00,51.65,51.65,51.57,51.58,61917.88009969828,21.0054,21.0054,20.9729,20.9769,61917.8801
2007-02-26 13:35:00,51.58,51.58,51.54,51.55,36206.218024399845,20.9769,20.9769,20.9607,20.9647,36206.218
2007-02-26 13:40:00,51.55,51.56,51.46,51.46,112029.38475665748,20.9647,20.9688,20.9281,20.9281,112029.3848
2007-02-26 13:45:00,51.47,51.52,51.46,51.48,92483.27430145611,20.9322,20.9525,20.9281,20.9363,92483.2743
2007-02-26 13:50:00,51.49,51.55,51.47,51.52,56145.87432769251,20.9403,20.9647,20.9322,20.9525,56145.8743
2007-02-26 13:55:00,51.52,51.6,51.52,51.58,73593.0735930736,20.9525,20.9851,20.9525,20.9769,73593.0736
2007-02-26 14:00:00,51.58,51.58,51.42,51.47,87104.81437754165,20.9769,20.9769,20.9119,20.9322,87104.8144
2007-02-26 14:05:00,51.48,51.53,51.46,51.52,56014.69237832874,20.9363,20.9566,20.9281,20.9525,56014.6924
2007-02-26 14:10:00,51.52,51.56,51.49,51.55,46831.95592286502,20.9525,20.9688,20.9403,20.9647,46831.9559
2007-02-26 14:15:00,51.55,51.62,51.53,51.59,60081.33280860554,20.9647,20.9932,20.9566,20.981,60081.3328
2007-02-26 14:20:00,51.6,51.68,51.6,51.66,59556.60501115047,20.9851,21.0176,20.9851,21.0095,59556.605
2007-02-26 14:25:00,51.66,51.71,51.62,51.63,68345.7956185229,21.0095,21.0298,20.9932,20.9973,68345.7956
2007-02-26 14:30:00,51.63,51.63,51.56,51.6,38173.94726485636,20.9973,20.9973,20.9688,20.9851,38173.9473
2007-02-26 14:35:00,51.6,51.69,51.59,51.67,69395.25121343303,20.9851,21.0217,20.981,21.0135,69395.2512
2007-02-26 14:40:00,51.67,51.68,51.63,51.65,33189.03318903319,21.0135,21.0176,20.9973,21.0054,33189.0332
2007-02-26 14:45:00,51.65,51.72,51.65,51.71,64803.88298570117,21.0054,21.0339,21.0054,21.0298,64803.883
2007-02-26 14:50:00,51.71,51.74,51.65,51.73,64410.337137609866,21.0298,21.042,21.0054,21.0379,64410.3371
2007-02-26 14:55:00,51.73,51.74,51.7,51.71,27285.84546766365,21.0379,21.042,21.0257,21.0298,27285.8455
2007-02-26 15:00:00,51.71,51.78,51.69,51.77,153089.33490751672,21.0298,21.0583,21.0217,21.0542,153089.3349
2007-02-26 15:05:00,51.78,51.79,51.71,51.71,99698.28151646334,21.0583,21.0623,21.0298,21.0298,99698.2815
2007-02-26 15:10:00,51.71,51.75,51.69,51.73,66115.70247933884,21.0298,21.0461,21.0217,21.0379,66115.7025
2007-02-26 15:15:00,51.73,51.78,51.73,51.75,65328.61078315624,21.0379,21.0583,21.0379,21.0461,65328.6108
2007-02-26 15:20:00,51.74,51.75,51.71,51.74,99698.28151646334,21.042,21.0461,21.0298,21.042,99698.2815
2007-02-26 15:25:00,51.74,51.81,51.71,51.76,222746.9500196773,21.042,21.0705,21.0298,21.0501,222746.95
2007-02-26 15:30:00,51.77,51.79,51.75,51.78,93532.72989636626,21.0542,21.0623,21.0461,21.0583,93532.7299
2007-02-26 15:35:00,51.78,51.81,51.75,51.8,84349.99344090253,21.0583,21.0705,21.0461,21.0664,84349.9934
2007-02-26 15:40:00,51.79,51.81,51.77,51.79,229174.8655385019,21.0623,21.0705,21.0542,21.0623,229174.8655
2007-02-26 15:45:00,51.79,51.9,51.78,51.87,256067.16515807423,21.0623,21.1071,21.0583,21.0949,256067.1652
2007-02-26 15:50:00,51.87,51.88,51.78,51.82,252787.61642398007,21.0949,21.0989,21.0583,21.0745,252787.6164
2007-02-26 15:55:00,51.81,51.83,51.72,51.81,282697.10087891907,21.0705,21.0786,21.0339,21.0705,282697.1009
2007-02-27 09:30:00,51.0,51.15,50.86,50.91,450216.4502164502,20.7411,20.8021,20.6841,20.7045,450216.4502
2007-02-27 09:35:00,50.89,50.96,50.81,50.94,192050.3738685557,20.6963,20.7248,20.6638,20.7167,192050.3739
2007-02-27 09:40:00,50.94,51.06,50.85,51.04,163452.70890725436,20.7167,20.7655,20.6801,20.7573,163452.7089
2007-02-27 09:45:00,50.97,51.26,50.94,51.16,193886.92115964845,20.7289,20.8468,20.7167,20.8061,193886.9212
2007-02-27 09:50:00,51.09,51.25,50.97,51.01,208316.93558966287,20.7777,20.8427,20.7289,20.7451,208316.9356
2007-02-27 09:55:00,51.2,51.2,50.88,51.01,305260.3961694871,20.8224,20.8224,20.6923,20.7451,305260.3962
2007-02-27 10:00:00,51.0,51.09,50.93,51.07,285451.92181555816,20.7411,20.7777,20.7126,20.7695,285451.9218
2007-02-27 10:05:00,51.07,51.15,50.96,51.13,310901.2199921291,20.7695,20.8021,20.7248,20.7939,310901.22
2007-02-27 10:10:00,51.12,51.25,51.04,51.14,386199.6589269317,20.7899,20.8427,20.7573,20.798,386199.6589
2007-02-27 10:15:00,51.14,51.26,51.1,51.21,323101.1412829595,20.798,20.8468,20.7817,20.8265,323101.1413
2007-02-27 10:20:00,51.21,51.39,51.13,51.38,329397.8748524203,20.8265,20.8997,20.7939,20.8956,329397.8749
2007-02-27 10:25:00,51.38,51.43,51.13,51.39,236389.87275350912,20.8956,20.9159,20.7939,20.8997,236389.8728
2007-02-27 10:30:00,51.39,51.43,51.13,51.36,196510.5601469238,20.8997,20.9159,20.7939,20.8875,196510.5601
2007-02-27 10:35:00,51.41,51.42,50.88,51.39,210809.39262757445,20.9078,20.9119,20.6923,20.8997,210809.3926
2007-02-27 10:40:00,51.41,51.42,51.26,51.35,286239.0135117408,20.9078,20.9119,20.8468,20.8834,286239.0135
2007-02-27 10:45:00,51.35,51.37,51.13,51.24,213826.57746294112,20.8834,20.8915,20.7939,20.8387,213826.5775
2007-02-27 10:50:00,51.25,51.42,51.19,51.41,341728.97809261444,20.8427,20.9119,20.8183,20.9078,341728.9781
2007-02-27 10:55:00,51.4,51.4,51.09,51.11,213695.39551357733,20.9037,20.9037,20.7777,20.7858,213695.3955
2007-02-27 11:00:00,51.11,51.26,51.06,51.24,250032.7954873409,20.7858,20.8468,20.7655,20.8387,250032.7955
2007-02-27 11:05:00,51.23,51.25,51.03,51.06,252525.2525252525,20.8346,20.8427,20.7533,20.7655,252525.2525
2007-02-27 11:10:00,51.07,51.27,51.07,51.26,180375.1803751804,20.7695,20.8509,20.7695,20.8468,180375.1804
2007-02-27 11:15:00,51.26,51.32,51.18,51.3,208448.11753902663,20.8468,20.8712,20.8143,20.8631,208448.1175
2007-02-27 11:20:00,51.3,51.36,51.18,51.21,211596.48432375703,20.8631,20.8875,20.8143,20.8265,211596.4843
2007-02-27 11:25:00,51.21,51.22,51.05,51.06,278105.7326511872,20.8265,20.8305,20.7614,20.7655,278105.7327
2007-02-27 11:30:00,51.06,51.16,51.04,51.14,190082.6446280992,20.7655,20.8061,20.7573,20.798,190082.6446
2007-02-27 11:35:00,51.14,51.2,51.1,51.19,120162.66561721108,20.798,20.8224,20.7817,20.8183,120162.6656
2007-02-27 11:40:00,51.2,51.25,51.13,51.19,194411.64895710352,20.8224,20.8427,20.7939,20.8183,194411.649
2007-02-27 11:45:00,51.2,51.4,51.13,51.36,216843.76229830776,20.8224,20.9037,20.7939,20.8875,216843.7623
2007-02-27 11:50:00,51.36,51.48,51.13,51.4,158205.43093270366,20.8875,20.9363,20.7939,20.9037,158205.4309
2007-02-27 11:55:00,51.4,51.42,51.13,51.17,192968.64751410208,20.9037,20.9119,20.7939,20.8102,192968.6475
2007-02-27 12:00:00,51.17,51.25,51.01,51.12,339892.4308015217,20.8102,20.8427,20.7451,20.7899,339892.4308
2007-02-27 12:05:00,51.12,51.22,51.1,51.14,136822.77318640955,20.7899,20.8305,20.7817,20.798,136822.7732
2007-02-27 12:10:00,51.14,51.15,50.95,51.01,322314.0495867769,20.798,20.8021,20.7207,20.7451,322314.0496
2007-02-27 12:15:00,51.01,51.11,51.01,51.08,141020.59556605012,20.7451,20.7858,20.7451,20.7736,141020.5956
2007-02-27 12:20:00,51.08,51.09,51.0,51.01,179063.3608815427,20.7736,20.7777,20.7411,20.7451,179063.3609
2007-02-27 12:25:00,51.0,51.08,51.0,51.01,172766.62731208187,20.7411,20.7736,20.7411,20.7451,172766.6273
2007-02-27 12:30:00,51.0,51.07,51.0,51.06,114259.47789584154,20.7411,20.7695,20.7411,20.7655,114259.4779
2007-02-27 12:35:00,51.07,51.13,51.06,51.09,69264.06926406927,20.7695,20.7939,20.7655,20.7777,69264.0693
2007-02-27 12:40:00,51.1,51.14,51.01,51.01,74248.98333989244,20.7817,20.798,20.7451,20.7451,74248.9833
2007-02-27 12:45:00,51.01,51.05,51.0,51.04,162009.70746425292,20.7451,20.7614,20.7411,20.7573,162009.7075
2007-02-27 12:50:00,51.04,51.13,51.02,51.07,139315.23022432113,20.7573,20.7939,20.7492,20.7695,139315.2302
2007-02-27 12:55:00,51.09,51.09,50.97,51.01,110848.74721238358,20.7777,20.7777,20.7289,20.7451,110848.7472
2007-02-27 13:00:00,51.03,51.07,51.0,51.0,93795.0937950938,20.7533,20.7695,20.7411,20.7411,93795.0938
2007-02-27 13:05:00,51.01,51.07,50.95,50.98,130657.22156631248,20.7451,20.7695,20.7207,20.7329,130657.2216
2007-02-27 13:10:00,50.98,50.99,50.83,50.88,168831.16883116885,20.7329,20.737,20.6719,20.6923,168831.1688
2007-02-27 13:15:00,50.9,50.98,50.85,50.97,142070.05116096025,20.7004,20.7329,20.6801,20.7289,142070.0512
2007-02-27 13:20:00,50.97,51.02,50.91,51.01,128689.49232585596,20.7289,20.7492,20.7045,20.7451,128689.4923
2007-02-27 13:25:00,51.01,51.02,50.94,50.94,156631.24754033846,20.7451,20.7492,20.7167,20.7167,156631.2475
2007-02-27 13:30:00,50.92,50.97,50.65,50.7,375311.55712973897,20.7085,20.7289,20.5987,20.6191,375311.5571
2007-02-27 13:35:00,50.69,50.73,50.62,50.65,342516.06978879706,20.615,20.6313,20.5865,20.5987,342516.0698
2007-02-27 13:40:00,50.65,50.7,50.62,50.64,217762.03594385413,20.5987,20.6191,20.5865,20.5947,217762.0359
2007-02-27 13:45:00,50.63,50.63,50.43,50.48,296208.84166338714,20.5906,20.5906,20.5093,20.5296,296208.8417
2007-02-27 13:50:00,50.48,50.57,50.44,50.44,238226.42004460187,20.5296,20.5662,20.5133,20.5133,238226.42
2007-02-27 13:55:00,50.43,50.59,50.43,50.46,287682.0149547422,20.5093,20.5743,20.5093,20.5215,287682.015
2007-02-27 14:00:00,50.46,50.52,50.37,50.37,229043.6835891381,20.5215,20.5459,20.4848,20.4848,229043.6836
2007-02-27 14:05:00,50.37,50.4,50.13,50.14,278368.09654991474,20.4848,20.4971,20.3872,20.3913,278368.0965
2007-02-27 14:10:00,50.14,50.2,50.04,50.13,239407.0575888758,20.3913,20.4157,20.3506,20.3872,239407.0576
2007-02-27 14:15:00,50.14,50.21,50.09,50.18,219205.0373868556,20.3913,20.4198,20.371,20.4076,219205.0374
2007-02-27 14:20:00,50.11,50.2,50.06,50.09,136691.5912370458,20.3791,20.4157,20.3588,20.371,136691.5912
2007-02-27 14:25:00,50.09,50.17,49.75,49.76,328479.60120687395,20.371,20.4035,20.2327,20.2368,328479.6012
2007-02-27 14:30:00,49.98,49.98,49.72,49.87,246097.337006428,20.3262,20.3262,20.2205,20.2815,246097.337
2007-02-27 14:35:00,49.86,49.9,49.75,49.82,238751.14784205693,20.2774,20.2937,20.2327,20.2612,238751.1478
2007-02-27 14:40:00,49.83,49.89,49.79,49.88,285976.64961301326,20.2652,20.2896,20.249,20.2856,285976.6496
2007-02-27 14:45:00,49.86,49.89,49.77,49.83,209759.9370326643,20.2774,20.2896,20.2408,20.2652,209759.937
2007-02-27 14:50:00,49.81,49.88,49.39,49.4,443394.9888495343,20.2571,20.2856,20.0863,20.0904,443394.9888
2007-02-27 14:55:00,49.39,49.83,49.11,49.26,475928.1122917487,20.0863,20.2652,19.9724,20.0334,475928.1123
2007-02-27 15:00:00,49.55,49.55,48.8,48.98,458349.7310770038,20.1514,20.1514,19.8464,19.9196,458349.7311
2007-02-27 15:05:00,48.98,49.3,48.79,49.02,469893.74262101535,19.9196,20.0497,19.8423,19.9358,469893.7426
2007-02-27 15:10:00,49.02,49.77,49.01,49.47,483667.8473042109,19.9358,20.2408,19.9318,20.1188,483667.8473
2007-02-27 15:15:00,49.47,49.96,49.28,49.72,402466.2206480389,20.1188,20.3181,20.0416,20.2205,402466.2206
2007-02-27 15:20:00,49.71,49.84,49.4,49.79,481175.39026629936,20.2164,20.2693,20.0904,20.249,481175.3903
2007-02-27 15:25:00,49.79,49.93,49.56,49.72,548340.5483405484,20.249,20.3059,20.1554,20.2205,548340.5483
2007-02-27 15:30:00,49.72,49.78,49.47,49.58,458480.9130263676,20.2205,20.2449,20.1188,20.1636,458480.913
2007-02-27 15:35:00,49.6,49.83,49.56,49.77,276006.8214613669,20.1717,20.2652,20.1554,20.2408,276006.8215
2007-02-27 15:40:00,49.76,49.82,49.49,49.66,352354.71599107963,20.2368,20.2612,20.127,20.1961,352354.716
2007-02-27 15:45:00,49.66,49.69,49.65,49.68,35156.7624294897,20.1961,20.2083,20.192,20.2042,35156.7624
2007-02-27 15:50:00,49.67,49.69,49.59,49.59,120818.57536402992,20.2002,20.2083,20.1676,20.1676,120818.5754
2007-02-27 15:55:00,49.59,49.68,49.51,49.63,86317.72268135905,20.1676,20.2042,20.1351,20.1839,86317.7227
2007-02-28 09:30:00,49.93,50.01,49.77,49.95,490751.6725698544,20.3059,20.3384,20.2408,20.314,490751.6726
2007-02-28 09:35:00,49.95,50.02,49.88,49.98,281254.0994359176,20.314,20.3425,20.2856,20.3262,281254.0994
2007-02-28 09:40:00,49.98,50.22,49.63,49.67,380165.28925619833,20.3262,20.4238,20.1839,20.2002,380165.2893
2007-02-28 09:45:00,49.64,49.87,49.28,49.57,509117.14548078185,20.188,20.2815,20.0416,20.1595,509117.1455
2007-02-28 09:50:00,49.58,49.77,49.28,49.64,327298.9636626,20.1636,20.2408,20.0416,20.188,327298.9637
2007-02-28 09:55:00,49.64,49.98,49.45,49.92,534172.8978092615,20.188,20.3262,20.1107,20.3018,534172.8978
2007-02-28 10:00:00,49.91,49.92,49.53,49.9,373737.37373737374,20.2978,20.3018,20.1432,20.2937,373737.3737
2007-02-28 10:05:00,49.66,49.98,49.65,49.87,321002.2300931392,20.1961,20.3262,20.192,20.2815,321002.2301
2007-02-28 10:10:00,49.83,49.93,49.72,49.92,160960.25186934278,20.2652,20.3059,20.2205,20.3018,160960.2519
2007-02-28 10:15:00,49.93,50.06,49.79,49.92,215269.57890594256,20.3059,20.3588,20.249,20.3018,215269.5789
2007-02-28 10:20:00,50.04,50.06,49.8,49.87,247277.97455070185,20.3506,20.3588,20.253,20.2815,247277.9746
2007-02-28 10:25:00,49.87,50.04,49.85,49.98,223402.8597664961,20.2815,20.3506,20.2734,20.3262,223402.8598
2007-02-28 10:30:00,50.0,50.21,49.86,50.01,485766.75849403127,20.3344,20.4198,20.2774,20.3384,485766.7585
2007-02-28 10:35:00,50.13,50.2,49.89,49.96,275613.27561327565,20.3872,20.4157,20.2896,20.3181,275613.2756
2007-02-28 10:40:00,49.96,50.22,49.89,50.17,501770.95631641085,20.3181,20.4238,20.2896,20.4035,501770.9563
2007-02-28 10:45:00,50.17,50.39,49.87,50.19,434081.0704447068,20.4035,20.493,20.2815,20.4116,434081.0704
2007-02-28 10:50:00,50.38,50.38,50.07,50.27,268791.8142463597,20.4889,20.4889,20.3628,20.4442,268791.8142
2007-02-28 10:55:00,50.14,50.28,50.05,50.21,266561.7211071757,20.3913,20.4482,20.3547,20.4198,266561.7211
2007-02-28 11:00:00,50.19,50.33,50.08,50.24,259346.71389216845,20.4116,20.4686,20.3669,20.432,259346.7139
2007-02-28 11:05:00,50.3,50.37,50.12,50.21,254361.79981634527,20.4564,20.4848,20.3832,20.4198,254361.7998
2007-02-28 11:10:00,50.21,50.38,50.17,50.24,171848.3536665355,20.4198,20.4889,20.4035,20.432,171848.3537
2007-02-28 11:15:00,50.24,50.35,50.18,50.29,177751.54138790502,20.432,20.4767,20.4076,20.4523,177751.5414
2007-02-28 11:20:00,50.29,50.31,50.05,50.24,189033.18903318903,20.4523,20.4604,20.3547,20.432,189033.189
2007-02-28 11:25:00,50.22,50.31,50.14,50.23,134199.1341991342,20.4238,20.4604,20.3913,20.4279,134199.1342
2007-02-28 11:30:00,50.3,50.3,50.11,50.19,257116.6207529844,20.4564,20.4564,20.3791,20.4116,257116.6208
2007-02-28 11:35:00,50.18,50.35,50.11,50.17,142201.233110324,20.4076,20.4767,20.3791,20.4035,142201.2331
2007-02-28 11:40:00,50.27,50.31,50.06,50.17,246490.88285451924,20.4442,20.4604,20.3588,20.4035,246490.8829
2007-02-28 11:45:00,50.24,50.3,50.06,50.17,209104.02728584548,20.432,20.4564,20.3588,20.4035,209104.0273
2007-02-28 11:50:00,50.06,50.2,49.9,49.9,249114.52184179457,20.3588,20.4157,20.2937,20.2937,249114.5218
2007-02-28 11:55:00,49.9,50.22,49.83,49.93,243604.87996851635,20.2937,20.4238,20.2652,20.3059,243604.88
2007-02-28 12:00:00,50.18,50.23,49.81,49.99,257247.80270234816,20.4076,20.4279,20.2571,20.3303,257247.8027
2007-02-28 12:05:00,50.01,50.01,49.82,49.97,261183.2611832612,20.3384,20.3384,20.2612,20.3222,261183.2612
2007-02-28 12:10:00,49.97,50.19,49.82,49.92,205168.56880493244,20.3222,20.4116,20.2612,20.3018,205168.5688
2007-02-28 12:15:00,50.16,50.21,49.82,50.06,163583.89085661815,20.3994,20.4198,20.2612,20.3588,163583.8909
2007-02-28 12:20:00,50.21,50.33,50.11,50.32,186147.1861471861,20.4198,20.4686,20.3791,20.4645,186147.1861
2007-02-28 12:25:00,50.3,50.39,50.29,50.36,151646.33346451528,20.4564,20.493,20.4523,20.4808,151646.3335
2007-02-28 12:30:00,50.35,50.4,50.34,50.36,84612.35733963006,20.4767,20.4971,20.4726,20.4808,84612.3573
2007-02-28 12:35:00,50.35,50.41,50.3,50.41,97730.55227600684,20.4767,20.5011,20.4564,20.5011,97730.5523
2007-02-28 12:40:00,50.41,50.49,50.41,50.49,241899.51462678736,20.5011,20.5337,20.5011,20.5337,241899.5146
2007-02-28 12:45:00,50.49,50.53,50.46,50.53,88154.26997245179,20.5337,20.5499,20.5215,20.5499,88154.27
2007-02-28 12:50:00,50.53,50.58,50.51,50.55,102977.83025055753,20.5499,20.5703,20.5418,20.5581,102977.8303
2007-02-28 12:55:00,50.56,50.6,50.52,50.53,133412.0425029516,20.5621,20.5784,20.5459,20.5499,133412.0425
2007-02-28 13:00:00,50.53,50.58,50.44,50.44,175914.9940968123,20.5499,20.5703,20.5133,20.5133,175914.9941
2007-02-28 13:05:00,50.45,50.46,50.3,50.3,159123.70457825004,20.5174,20.5215,20.4564,20.4564,159123.7046
2007-02-28 13:10:00,50.3,50.38,50.21,50.38,141282.95946477764,20.4564,20.4889,20.4198,20.4889,141282.9595
2007-02-28 13:15:00,50.38,50.41,50.33,50.4,52735.14364423456,20.4889,20.5011,20.4686,20.4971,52735.1436
2007-02-28 13:20:00,50.39,50.4,50.17,50.32,175127.90240062968,20.493,20.4971,20.4035,20.4645,175127.9024
2007-02-28 13:25:00,50.33,50.55,50.31,50.5,164239.80060343698,20.4686,20.5581,20.4604,20.5377,164239.8006
2007-02-28 13:30:00,50.5,50.59,50.43,50.51,106519.74288337924,20.5377,20.5743,20.5093,20.5418,106519.7429
2007-02-28 13:35:00,50.52,50.65,50.51,50.54,168306.44103371375,20.5459,20.5987,20.5418,20.554,168306.441
2007-02-28 13:40:00,50.54,50.61,50.52,50.57,132493.76885740523,20.554,20.5825,20.5459,20.5662,132493.7689
2007-02-28 13:45:00,50.58,50.58,50.46,50.46,77266.16817525908,20.5703,20.5703,20.5215,20.5215,77266.1682
2007-02-28 13:50:00,50.45,50.49,50.38,50.46,135117.40784468057,20.5174,20.5337,20.4889,20.5215,135117.4078
2007-02-28 13:55:00,50.46,50.46,50.22,50.3,141282.95946477764,20.5215,20.5215,20.4238,20.4564,141282.9595
2007-02-28 14:00:00,50.3,50.55,50.28,50.41,170798.89807162536,20.4564,20.5581,20.4482,20.5011,170798.8981
2007-02-28 14:05:00,50.4,50.58,50.4,50.5,131969.04105995016,20.4971,20.5703,20.4971,20.5377,131969.0411
2007-02-28 14:10:00,50.51,50.51,50.42,50.46,101666.01075691984,20.5418,20.5418,20.5052,20.5215,101666.0108
2007-02-28 14:15:00,50.45,50.48,50.37,50.39,112816.4764528401,20.5174,20.5296,20.4848,20.493,112816.4765
2007-02-28 14:20:00,50.42,50.47,50.33,50.35,154794.7002492457,20.5052,20.5255,20.4686,20.4767,154794.7002
2007-02-28 14:25:00,50.35,50.4,50.27,50.36,159254.8865276138,20.4767,20.4971,20.4442,20.4808,159254.8865
2007-02-28 14:30:00,50.37,50.38,50.3,50.33,103896.1038961039,20.4848,20.4889,20.4564,20.4686,103896.1039
2007-02-28 14:35:00,50.33,50.39,50.32,50.33,68083.43171979536,20.4686,20.493,20.4645,20.4686,68083.4317
2007-02-28 14:40:00,50.33,50.38,50.32,50.36,56539.42017578382,20.4686,20.4889,20.4645,20.4808,56539.4202
2007-02-28 14:45:00,50.37,50.42,50.3,50.37,129738.9479207661,20.4848,20.5052,20.4564,20.4848,129738.9479
2007-02-28 14:50:00,50.38,50.43,50.27,50.28,146005.50964187327,20.4889,20.5093,20.4442,20.4482,146005.5096
2007-02-28 14:55:00,50.28,50.3,50.24,50.27,94188.6396431851,20.4482,20.4564,20.432,20.4442,94188.6396
2007-02-28 15:00:00,50.27,50.31,50.24,50.24,60868.42450478814,20.4442,20.4604,20.432,20.432,60868.4245
2007-02-28 15:05:00,50.26,50.28,50.26,50.27,67296.34002361275,20.4401,20.4482,20.4401,20.4442,67296.34
2007-02-28 15:10:00,50.26,50.34,50.25,50.3,142201.233110324,20.4401,20.4726,20.436,20.4564,142201.2331
2007-02-28 15:15:00,50.3,50.35,50.27,50.3,157943.06703397614,20.4564,20.4767,20.4442,20.4564,157943.067
2007-02-28 15:20:00,50.3,50.31,50.24,50.25,109012.19992129084,20.4564,20.4604,20.432,20.436,109012.1999
2007-02-28 15:25:00,50.24,50.26,50.19,50.21,103240.19414928506,20.432,20.4401,20.4116,20.4198,103240.1941
2007-02-28 15:30:00,50.21,50.21,50.16,50.2,164502.1645021645,20.4198,20.4198,20.3994,20.4157,164502.1645
2007-02-28 15:35:00,50.2,50.27,50.19,50.24,135248.58979404435,20.4157,20.4442,20.4116,20.432,135248.5898
2007-02-28 15:40:00,50.24,50.25,49.99,50.01,336088.15426997247,20.432,20.436,20.3303,20.3384,336088.1543
2007-02-28 15:45:00,50.0,50.08,49.93,49.93,404827.4957365867,20.3344,20.3669,20.3059,20.3059,404827.4957
2007-02-28 15:50:00,49.99,50.0,49.85,49.86,362849.271940181,20.3303,20.3344,20.2734,20.2774,362849.2719
2007-02-28 15:55:00,49.87,49.98,49.74,49.79,592417.6833267743,20.2815,20.3262,20.2286,20.249,592417.6833
2007-03-01 09:30:00,49.48,49.53,49.23,49.26,13511.740784468058,20.1229,20.1432,20.0212,20.0334,13511.7408
2007-03-01 09:35:00,49.25,49.37,49.09,49.09,429620.8841663387,20.0294,20.0782,19.9643,19.9643,429620.8842
2007-03-01 09:40:00,49.09,49.37,48.99,49.22,407451.134723862,19.9643,20.0782,19.9236,20.0172,407451.1347
2007-03-01 09:45:00,49.22,49.38,49.03,49.3,444050.89859635313,20.0172,20.0822,19.9399,20.0497,444050.8986
2007-03-01 09:50:00,49.3,49.47,48.61,49.3,355634.2647251738,20.0497,20.1188,19.7691,20.0497,355634.2647
2007-03-01 09:55:00,49.3,49.82,49.23,49.79,298570.1167519349,20.0497,20.2612,20.0212,20.249,298570.1168
2007-03-01 10:00:00,49.79,50.18,49.35,49.91,392889.9383444838,20.249,20.4076,20.07,20.2978,392889.9383
2007-03-01 10:05:00,49.91,50.08,49.54,50.04,261707.98898071627,20.2978,20.3669,20.1473,20.3506,261707.989
2007-03-01 10:10:00,49.85,50.17,49.8,50.01,202676.1117670209,20.2734,20.4035,20.253,20.3384,202676.1118
2007-03-01 10:15:00,50.0,50.22,49.82,50.22,351829.9881936246,20.3344,20.4238,20.2612,20.4238,351829.9882
2007-03-01 10:20:00,50.22,50.24,49.88,50.17,330316.1484979667,20.4238,20.432,20.2856,20.4035,330316.1485
2007-03-01 10:25:00,50.05,50.24,49.9,50.21,257903.712449167,20.3547,20.432,20.2937,20.4198,257903.7124
2007-03-01 10:30:00,50.21,50.29,49.96,50.0,457169.0935327299,20.4198,20.4523,20.3181,20.3344,457169.0935
2007-03-01 10:35:00,49.99,50.24,49.86,50.09,418076.8726223272,20.3303,20.432,20.2774,20.371,418076.8726
2007-03-01 10:40:00,50.09,50.21,50.05,50.12,225108.2251082251,20.371,20.4198,20.3547,20.3832,225108.2251
2007-03-01 10:45:00,50.13,50.24,49.81,50.23,335956.9723206087,20.3872,20.432,20.2571,20.4279,335956.9723
2007-03-01 10:50:00,49.93,50.29,49.8,50.04,377541.650268923,20.3059,20.4523,20.253,20.3506,377541.6503
2007-03-01 10:55:00,50.04,50.25,49.89,49.98,437360.619178801,20.3506,20.436,20.2896,20.3262,437360.6192
2007-03-01 11:00:00,50.04,50.18,49.89,49.95,705627.7056277057,20.3506,20.4076,20.2896,20.314,705627.7056
2007-03-01 11:05:00,50.17,50.24,49.85,49.85,257378.984651712,20.4035,20.432,20.2734,20.2734,257378.9847
2007-03-01 11:10:00,49.85,50.0,49.78,49.99,447986.3570772662,20.2734,20.3344,20.2449,20.3303,447986.3571
2007-03-01 11:15:00,49.99,50.11,49.82,50.0,560278.1057326512,20.3303,20.3791,20.2612,20.3344,560278.1057
2007-03-01 11:20:00,50.01,50.27,49.92,50.26,273907.9102715466,20.3384,20.4442,20.3018,20.4401,273907.9103
2007-03-01 11:25:00,49.97,50.33,49.85,49.98,439853.0762167126,20.3222,20.4686,20.2734,20.3262,439853.0762
2007-03-01 11:30:00,50.3,50.49,49.79,49.9,280204.6438410075,20.4564,20.5337,20.249,20.2937,280204.6438
2007-03-01 11:35:00,50.34,50.44,49.83,50.37,248458.6120949757,20.4726,20.5133,20.2652,20.4848,248458.6121
2007-03-01 11:40:00,50.05,50.4,50.04,50.35,271153.08933490753,20.3547,20.4971,20.3506,20.4767,271153.0893
2007-03-01 11:45:00,50.36,50.46,50.21,50.31,292273.3831824741,20.4808,20.5215,20.4198,20.4604,292273.3832
2007-03-01 11:50:00,50.31,50.48,50.24,50.42,180506.3623245441,20.4604,20.5296,20.432,20.5052,180506.3623
2007-03-01 11:55:00,50.4,50.44,50.1,50.39,272071.3629804539,20.4971,20.5133,20.375,20.493,272071.363
2007-03-01 12:00:00,50.1,50.45,50.1,50.32,172635.4453627181,20.375,20.5174,20.375,20.4645,172635.4454
2007-03-01 12:05:00,50.31,50.32,50.1,50.16,139184.04827495737,20.4604,20.4645,20.375,20.3994,139184.0483
2007-03-01 12:10:00,50.16,50.24,50.0,50.02,189164.3709825528,20.3994,20.432,20.3344,20.3425,189164.371
2007-03-01 12:15:00,50.01,50.18,49.83,49.83,202676.1117670209,20.3384,20.4076,20.2652,20.2652,202676.1118
2007-03-01 12:20:00,49.82,49.94,49.7,49.92,220910.40272858457,20.2612,20.31,20.2124,20.3018,220910.4027
2007-03-01 12:25:00,49.92,49.94,49.82,49.84,93139.18404827495,20.3018,20.31,20.2612,20.2693,93139.184
2007-03-01 12:30:00,49.83,49.9,49.79,49.85,133674.40640167912,20.2652,20.2937,20.249,20.2734,133674.4064
2007-03-01 12:35:00,49.86,49.92,49.85,49.86,57457.69382133018,20.2774,20.3018,20.2734,20.2774,57457.6938
2007-03-01 12:40:00,49.87,50.04,49.86,50.04,69657.61511216057,20.2815,20.3506,20.2774,20.3506,69657.6151
2007-03-01 12:45:00,50.04,50.17,50.04,50.16,91565.00065590975,20.3506,20.4035,20.3506,20.3994,91565.0007
2007-03-01 12:50:00,50.16,50.26,50.14,50.21,111504.65695920242,20.3994,20.4401,20.3913,20.4198,111504.657
2007-03-01 12:55:00,50.22,50.3,50.17,50.2,93270.36599763871,20.4238,20.4564,20.4035,20.4157,93270.366
2007-03-01 13:00:00,50.2,50.2,50.12,50.17,91696.18260527353,20.4157,20.4157,20.3832,20.4035,91696.1826
2007-03-01 13:05:00,50.17,50.21,50.03,50.04,102584.28440246622,20.4035,20.4198,20.3466,20.3506,102584.2844
2007-03-01 13:10:00,50.04,50.06,49.98,50.0,99304.73566837204,20.3506,20.3588,20.3262,20.3344,99304.7357
2007-03-01 13:15:00,50.0,50.02,49.92,50.02,148629.14862914864,20.3344,20.3425,20.3018,20.3425,148629.1486
2007-03-01 13:20:00,50.02,50.14,50.02,50.08,144562.50819887183,20.3425,20.3913,20.3425,20.3669,144562.5082
2007-03-01 13:25:00,50.08,50.22,50.08,50.21,82775.81004853733,20.3669,20.4238,20.3669,20.4198,82775.81
2007-03-01 13:30:00,50.21,50.26,50.16,50.2,74773.7111373475,20.4198,20.4401,20.3994,20.4157,74773.7111
2007-03-01 13:35:00,50.2,50.23,50.12,50.14,58244.78551751279,20.4157,20.4279,20.3832,20.3913,58244.7855
2007-03-01 13:40:00,50.14,50.19,50.09,50.14,70969.43460579825,20.3913,20.4116,20.371,20.3913,70969.4346
2007-03-01 13:45:00,50.14,50.37,50.1,50.35,136822.77318640955,20.3913,20.4848,20.375,20.4767,136822.7732
2007-03-01 13:50:00,50.36,50.39,50.3,50.31,126984.12698412698,20.4808,20.493,20.4564,20.4604,126984.127
2007-03-01 13:55:00,50.3,50.37,50.26,50.36,117539.02662993572,20.4564,20.4848,20.4401,20.4808,117539.0266
2007-03-01 14:00:00,50.37,50.49,50.27,50.46,152039.8793126066,20.4848,20.5337,20.4442,20.5215,152039.8793
2007-03-01 14:05:00,50.46,50.49,50.37,50.37,126065.85333858062,20.5215,20.5337,20.4848,20.4848,126065.8533
2007-03-01 14:10:00,50.37,50.45,50.34,50.45,107438.01652892564,20.4848,20.5174,20.4726,20.5174,107438.0165
2007-03-01 14:15:00,50.44,50.53,50.42,50.43,116620.75298438936,20.5133,20.5499,20.5052,20.5093,116620.753
2007-03-01 14:20:00,50.42,50.5,50.41,50.46,139052.8663255936,20.5052,20.5377,20.5011,20.5215,139052.8663
2007-03-01 14:25:00,50.46,50.48,50.36,50.39,126197.03528794438,20.5215,20.5296,20.4808,20.493,126197.0353
2007-03-01 14:30:00,50.38,50.44,50.37,50.44,123311.0324019415,20.4889,20.5133,20.4848,20.5133,123311.0324
2007-03-01 14:35:00,50.45,50.53,50.43,50.49,115046.56959202414,20.5174,20.5499,20.5093,20.5337,115046.5696
2007-03-01 14:40:00,50.49,50.54,50.41,50.42,127377.67283221828,20.5337,20.554,20.5011,20.5052,127377.6728
2007-03-01 14:45:00,50.42,50.53,50.41,50.52,157024.79338842977,20.5052,20.5499,20.5011,20.5459,157024.7934
2007-03-01 14:50:00,50.51,50.56,50.48,50.52,101272.46490882857,20.5418,20.5621,20.5296,20.5459,101272.4649
2007-03-01 14:55:00,50.52,50.55,50.46,50.51,128951.8562245835,20.5459,20.5581,20.5215,20.5418,128951.8562
2007-03-01 15:00:00,50.51,50.54,50.45,50.47,271677.8171323626,20.5418,20.554,20.5174,20.5255,271677.8171
2007-03-01 15:05:00,50.47,50.55,50.44,50.51,165289.2561983471,20.5255,20.5581,20.5133,20.5418,165289.2562
2007-03-01 15:10:00,50.51,50.57,50.5,50.51,129214.22012331104,20.5418,20.5662,20.5377,20.5418,129214.2201
2007-03-01 15:15:00,50.51,50.54,50.46,50.5,120949.75731339368,20.5418,20.554,20.5215,20.5377,120949.7573
2007-03-01 15:20:00,50.5,50.51,50.27,50.3,345926.80047225504,20.5377,20.5418,20.4442,20.4564,345926.8005
2007-03-01 15:25:00,50.3,50.43,50.19,50.41,280204.6438410075,20.4564,20.5093,20.4116,20.5011,280204.6438
2007-03-01 15:30:00,50.41,50.49,50.35,50.38,253574.7081201627,20.5011,20.5337,20.4767,20.4889,253574.7081
2007-03-01 15:35:00,50.38,50.39,50.3,50.35,174996.72045126592,20.4889,20.493,20.4564,20.4767,174996.7205
2007-03-01 15:40:00,50.36,50.4,50.33,50.38,182736.4554637282,20.4808,20.4971,20.4686,20.4889,182736.4555
2007-03-01 15:45:00,50.38,50.38,50.31,50.33,300144.30014430016,20.4889,20.4889,20.4604,20.4686,300144.3001
2007-03-01 15:50:00,50.33,50.34,50.27,50.3,253968.253968254,20.4686,20.4726,20.4442,20.4564,253968.254
2007-03-01 15:55:00,50.3,50.31,50.21,50.31,336350.5181687,20.4564,20.4604,20.4198,20.4604,336350.5182
2007-03-02 09:30:00,50.08,50.3,50.04,50.08,211465.3023743933,20.3669,20.4564,20.3506,20.3669,211465.3024
2007-03-02 09:35:00,50.07,50.16,49.91,50.04,237439.32834841928,20.3628,20.3994,20.2978,20.3506,237439.3283
2007-03-02 09:40:00,50.04,50.18,50.04,50.13,148497.96667978488,20.3506,20.4076,20.3506,20.3872,148497.9667
2007-03-02 09:45:00,50.12,50.18,50.04,50.1,210940.57457693823,20.3832,20.4076,20.3506,20.375,210940.5746
2007-03-02 09:50:00,50.1,50.13,49.82,49.83,189557.9168306441,20.375,20.3872,20.2612,20.2652,189557.9168
2007-03-02 09:55:00,49.83,49.98,49.78,49.97,251606.9788797061,20.2652,20.3262,20.2449,20.3222,251606.9789
2007-03-02 10:00:00,49.96,50.01,49.79,50.01,301193.7557392103,20.3181,20.3384,20.249,20.3384,301193.7557
2007-03-02 10:05:00,50.01,50.04,49.86,49.93,218942.67348812803,20.3384,20.3506,20.2774,20.3059,218942.6735
2007-03-02 10:10:00,49.93,50.14,49.93,50.01,128033.58257903712,20.3059,20.3913,20.3059,20.3384,128033.5826
2007-03-02 10:15:00,50.01,50.08,49.97,50.04,134855.04394595305,20.3384,20.3669,20.3222,20.3506,134855.0439
2007-03-02 10:20:00,50.03,50.06,49.89,49.91,199134.19913419915,20.3466,20.3588,20.2896,20.2978,199134.1991
2007-03-02 10:25:00,49.9,49.94,49.78,49.92,191394.46412173685,20.2937,20.31,20.2449,20.3018,191394.4641
2007-03-02 10:30:00,49.92,50.07,49.89,50.04,162534.435261708,20.3018,20.3628,20.2896,20.3506,162534.4353
2007-03-02 10:35:00,50.04,50.04,49.88,49.88,165551.62009707466,20.3506,20.3506,20.2856,20.2856,165551.6201
2007-03-02 10:40:00,49.88,49.99,49.84,49.9,141676.50531286895,20.2856,20.3303,20.2693,20.2937,141676.5053
2007-03-02 10:45:00,49.89,50.01,49.82,49.96,160697.88797061524,20.2896,20.3384,20.2612,20.3181,160697.888
2007-03-02 10:50:00,49.95,49.97,49.89,49.92,138134.59268004724,20.314,20.3222,20.2896,20.3018,138134.5927
2007-03-02 10:55:00,49.92,50.02,49.92,49.99,55096.41873278237,20.3018,20.3425,20.3018,20.3303,55096.4187
2007-03-02 11:00:00,49.98,50.01,49.75,49.78,185491.2764003673,20.3262,20.3384,20.2327,20.2449,185491.2764
2007-03-02 11:05:00,49.79,49.86,49.74,49.83,127508.85478158206,20.249,20.2774,20.2286,20.2652,127508.8548
2007-03-02 11:10:00,49.82,49.84,49.76,49.79,140889.41361668636,20.2612,20.2693,20.2368,20.249,140889.4136
2007-03-02 11:15:00,49.78,49.86,49.76,49.84,118326.11832611832,20.2449,20.2774,20.2368,20.2693,118326.1183
2007-03-02 11:20:00,49.83,49.84,49.68,49.69,190607.37242555423,20.2652,20.2693,20.2042,20.2083,190607.3724
2007-03-02 11:25:00,49.69,49.7,49.63,49.67,103109.0121999213,20.2083,20.2124,20.1839,20.2002,103109.0122
2007-03-02 11:30:00,49.67,49.7,49.66,49.66,116358.38908566182,20.2002,20.2124,20.1961,20.1961,116358.3891
2007-03-02 11:35:00,49.66,49.68,49.57,49.6,176702.08579299488,20.1961,20.2042,20.1595,20.1717,176702.0858
2007-03-02 11:40:00,49.59,49.61,49.43,49.48,329791.4207005116,20.1676,20.1758,20.1026,20.1229,329791.4207
2007-03-02 11:45:00,49.47,49.58,49.46,49.58,172635.4453627181,20.1188,20.1636,20.1148,20.1636,172635.4454
2007-03-02 11:50:00,49.58,49.58,49.45,49.45,275875.6395120032,20.1636,20.1636,20.1107,20.1107,275875.6395
2007-03-02 11:55:00,49.44,49.53,49.44,49.48,160566.70602125148,20.1066,20.1432,20.1066,20.1229,160566.706
2007-03-02 12:00:00,49.48,49.59,49.48,49.57,154007.6085530631,20.1229,20.1676,20.1229,20.1595,154007.6086
2007-03-02 12:05:00,49.57,49.66,49.57,49.65,176046.17604617606,20.1595,20.1961,20.1595,20.192,176046.176
2007-03-02 12:10:00,49.65,49.66,49.53,49.57,150465.6959202414,20.192,20.1961,20.1432,20.1595,150465.6959
2007-03-02 12:15:00,49.59,49.6,49.5,49.53,163452.70890725436,20.1676,20.1717,20.131,20.1432,163452.7089
2007-03-02 12:20:00,49.53,49.67,49.5,49.66,134461.49809786174,20.1432,20.2002,20.131,20.1961,134461.4981
2007-03-02 12:25:00,49.66,49.67,49.5,49.5,149416.24032533125,20.1961,20.2002,20.131,20.131,149416.2403
2007-03-02 12:30:00,49.5,49.52,49.44,49.46,252000.52472779743,20.131,20.1392,20.1066,20.1148,252000.5247
2007-03-02 12:35:00,49.46,49.48,49.4,49.46,220385.67493112947,20.1148,20.1229,20.0904,20.1148,220385.6749
2007-03-02 12:40:00,49.46,49.47,49.34,49.37,226944.77239931785,20.1148,20.1188,20.066,20.0782,226944.7724
2007-03-02 12:45:00,49.37,49.4,49.32,49.32,182736.4554637282,20.0782,20.0904,20.0578,20.0578,182736.4555
2007-03-02 12:50:00,49.34,49.5,49.34,49.5,145611.963793782,20.066,20.131,20.066,20.131,145611.9638
2007-03-02 12:55:00,49.5,49.58,49.42,49.56,140627.0497179588,20.131,20.1636,20.0985,20.1554,140627.0497
2007-03-02 13:00:00,49.57,49.58,49.46,49.54,133543.22445231536,20.1595,20.1636,20.1148,20.1473,133543.2245
2007-03-02 13:05:00,49.53,49.56,49.47,49.51,141545.3233635052,20.1432,20.1554,20.1188,20.1351,141545.3234
2007-03-02 13:10:00,49.51,49.52,49.4,49.5,200708.38252656435,20.1351,20.1392,20.0904,20.131,200708.3825
2007-03-02 13:15:00,49.5,49.51,49.42,49.42,94582.1854912764,20.131,20.1351,20.0985,20.0985,94582.1855
2007-03-02 13:20:00,49.43,49.5,49.4,49.4,124098.1240981241,20.1026,20.131,20.0904,20.0904,124098.1241
2007-03-02 13:25:00,49.4,49.47,49.28,49.32,272596.090777909,20.0904,20.1188,20.0416,20.0578,272596.0908
2007-03-02 13:30:00,49.34,49.34,49.21,49.34,140758.23166732257,20.066,20.066,20.0131,20.066,140758.2317
2007-03-02 13:35:00,49.34,49.37,49.28,49.28,67033.97612488522,20.066,20.0782,20.0416,20.0416,67033.9761
2007-03-02 13:40:00,49.28,49.4,49.25,49.37,79627.4432638069,20.0416,20.0904,20.0294,20.0782,79627.4433
2007-03-02 13:45:00,49.37,49.48,49.34,49.47,121343.303161485,20.0782,20.1229,20.066,20.1188,121343.3032
2007-03-02 13:50:00,49.47,49.48,49.21,49.21,190213.82657746293,20.1188,20.1229,20.0131,20.0131,190213.8266
2007-03-02 13:55:00,49.21,49.28,49.18,49.24,109405.74576938212,20.0131,20.0416,20.0009,20.0253,109405.7458
2007-03-02 14:00:00,49.25,49.28,49.18,49.25,112947.65840220386,20.0294,20.0416,20.0009,20.0294,112947.6584
2007-03-02 14:05:00,49.24,49.47,49.24,49.46,168568.8049324413,20.0253,20.1188,20.0253,20.1148,168568.8049
2007-03-02 14:10:00,49.47,49.53,49.37,49.39,172373.08146399056,20.1188,20.1432,20.0782,20.0863,172373.0815
2007-03-02 14:15:00,49.4,49.41,49.24,49.4,136166.86343959073,20.0904,20.0944,20.0253,20.0904,136166.8634
2007-03-02 14:20:00,49.4,49.41,49.3,49.37,120687.39341466616,20.0904,20.0944,20.0497,20.0782,120687.3934
2007-03-02 14:25:00,49.37,49.44,49.35,49.4,126459.39918667192,20.0782,20.1066,20.07,20.0904,126459.3992
2007-03-02 14:30:00,49.39,49.47,49.37,49.37,126721.76308539943,20.0863,20.1188,20.0782,20.0782,126721.7631
2007-03-02 14:35:00,49.37,49.53,49.33,49.53,94582.1854912764,20.0782,20.1432,20.0619,20.1432,94582.1855
2007-03-02 14:40:00,49.53,49.66,49.51,49.65,179719.27062836156,20.1432,20.1961,20.1351,20.192,179719.2706
2007-03-02 14:45:00,49.63,49.66,49.55,49.65,214482.48720976,20.1839,20.1961,20.1514,20.192,214482.4872
2007-03-02 14:50:00,49.65,49.69,49.61,49.66,102977.83025055753,20.192,20.2083,20.1758,20.1961,102977.8303
2007-03-02 14:55:00,49.66,49.7,49.54,49.61,139708.77607241244,20.1961,20.2124,20.1473,20.1758,139708.7761
2007-03-02 15:00:00,49.6,49.74,49.6,49.64,149678.60422405877,20.1717,20.2286,20.1717,20.188,149678.6042
2007-03-02 15:05:00,49.64,49.7,49.6,49.69,174865.53850190213,20.188,20.2124,20.1717,20.2083,174865.5385
2007-03-02 15:10:00,49.69,49.76,49.66,49.73,174340.81070444707,20.2083,20.2368,20.1961,20.2246,174340.8107
2007-03-02 15:15:00,49.73,49.76,49.67,49.67,119375.57392102848,20.2246,20.2368,20.2002,20.2002,119375.5739
2007-03-02 15:20:00,49.67,49.7,49.66,49.66,82251.08225108225,20.2002,20.2124,20.1961,20.1961,82251.0823
2007-03-02 15:25:00,49.66,49.7,49.63,49.69,80676.89885871705,20.1961,20.2124,20.1839,20.2083,80676.8989
2007-03-02 15:30:00,49.69,49.71,49.53,49.56,132362.58690804147,20.2083,20.2164,20.1432,20.1554,132362.5869
2007-03-02 15:35:00,49.56,49.63,49.56,49.61,73461.89164370982,20.1554,20.1839,20.1554,20.1758,73461.8916
2007-03-02 15:40:00,49.61,49.63,49.51,49.52,242948.9702216975,20.1758,20.1839,20.1351,20.1392,242948.9702
2007-03-02 15:45:00,49.51,49.63,49.5,49.63,206873.93414666143,20.1351,20.1839,20.131,20.1839,206873.9341
2007-03-02 15:50:00,49.62,49.7,49.57,49.59,319296.8647514102,20.1798,20.2124,20.1595,20.1676,319296.8648
2007-03-02 15:55:00,49.6,49.63,49.49,49.5,297914.2070051161,20.1717,20.1839,20.127,20.131,297914.207
2007-03-05 09:30:00,48.87,48.87,48.67,48.74,419651.0560146924,19.8748,19.8748,19.7935,19.8219,419651.056
2007-03-05 09:35:00,48.74,48.89,48.66,48.86,513446.1498097862,19.8219,19.883,19.7894,19.8708,513446.1498
2007-03-05 09:40:00,48.86,48.94,48.84,48.94,206873.93414666143,19.8708,19.9033,19.8626,19.9033,206873.9341
2007-03-05 09:45:00,48.93,49.0,48.79,48.85,259871.44168962352,19.8992,19.9277,19.8423,19.8667,259871.4417
2007-03-05 09:50:00,48.86,49.02,48.83,49.0,315623.7701692247,19.8708,19.9358,19.8586,19.9277,315623.7702
2007-03-05 09:55:00,49.01,49.3,48.98,49.28,202807.29371638465,19.9318,20.0497,19.9196,20.0416,202807.2937
2007-03-05 10:00:00,49.28,49.31,49.05,49.05,302112.0293847567,20.0416,20.0538,19.948,19.948,302112.0294
2007-03-05 10:05:00,49.05,49.1,48.95,49.08,175127.90240062968,19.948,19.9684,19.9074,19.9602,175127.9024
2007-03-05 10:10:00,49.08,49.28,49.05,49.21,269054.17814508727,19.9602,20.0416,19.948,20.0131,269054.1781
2007-03-05 10:15:00,49.22,49.46,49.0,49.44,284664.8301193756,20.0172,20.1148,19.9277,20.1066,284664.8301
2007-03-05 10:20:00,49.44,49.53,49.05,49.5,228256.5918929556,20.1066,20.1432,19.948,20.131,228256.5919
2007-03-05 10:25:00,49.5,49.57,49.23,49.56,439721.8942673488,20.131,20.1595,20.0212,20.1554,439721.8943
2007-03-05 10:30:00,49.56,49.7,49.38,49.69,375573.9210284665,20.1554,20.2124,20.0822,20.2083,375573.921
2007-03-05 10:35:00,49.68,49.69,49.47,49.6,285451.92181555816,20.2042,20.2083,20.1188,20.1717,285451.9218
2007-03-05 10:40:00,49.6,49.69,49.56,49.58,203594.38541256724,20.1717,20.2083,20.1554,20.1636,203594.3854
2007-03-05 10:45:00,49.58,49.71,49.57,49.64,194674.01285583104,20.1636,20.2164,20.1595,20.188,194674.0129
2007-03-05 10:50:00,49.63,49.8,49.63,49.76,217237.30814639907,20.1839,20.253,20.1839,20.2368,217237.3081
2007-03-05 10:55:00,49.76,49.82,49.6,49.69,225632.9529056802,20.2368,20.2612,20.1717,20.2083,225632.9529
2007-03-05 11:00:00,49.69,49.76,49.6,49.69,236652.23665223664,20.2083,20.2368,20.1717,20.2083,236652.2367
2007-03-05 11:05:00,49.7,49.93,49.69,49.91,228518.95579168308,20.2124,20.3059,20.2083,20.2978,228518.9558
2007-03-05 11:10:00,49.91,49.97,49.88,49.92,231667.32257641348,20.2978,20.3222,20.2856,20.3018,231667.3226
2007-03-05 11:15:00,49.92,50.08,49.89,50.02,229568.4113865932,20.3018,20.3669,20.2896,20.3425,229568.4114
2007-03-05 11:20:00,50.03,50.07,49.88,49.9,156762.42948970222,20.3466,20.3628,20.2856,20.2937,156762.4295
2007-03-05 11:25:00,49.91,49.94,49.82,49.89,137872.2287813197,20.2978,20.31,20.2612,20.2896,137872.2288
2007-03-05 11:30:00,49.89,49.89,49.82,49.84,201364.2922733832,20.2896,20.2896,20.2612,20.2693,201364.2923
2007-03-05 11:35:00,49.85,49.86,49.75,49.76,266561.7211071757,20.2734,20.2774,20.2327,20.2368,266561.7211
2007-03-05 11:40:00,49.76,49.8,49.64,49.72,173816.082906992,20.2368,20.253,20.188,20.2205,173816.0829
2007-03-05 11:45:00,49.72,49.75,49.63,49.63,156106.5197428834,20.2205,20.2327,20.1839,20.1839,156106.5197
2007-03-05 11:50:00,49.64,49.68,49.41,49.44,286763.7413091959,20.188,20.2042,20.0944,20.1066,286763.7413
2007-03-05 11:55:00,49.45,49.45,49.27,49.28,292011.01928374654,20.1107,20.1107,20.0375,20.0416,292011.0193
2007-03-05 12:00:00,49.28,49.28,49.11,49.21,364161.09143381874,20.0416,20.0416,19.9724,20.0131,364161.0914
2007-03-05 12:05:00,49.22,49.24,49.12,49.15,295946.4777646596,20.0172,20.0253,19.9765,19.9887,295946.4778
2007-03-05 12:10:00,49.15,49.24,49.11,49.11,145743.14574314575,19.9887,20.0253,19.9724,19.9724,145743.1457
2007-03-05 12:15:00,49.11,49.13,48.94,48.97,140627.0497179588,19.9724,19.9806,19.9033,19.9155,140627.0497
2007-03-05 12:20:00,48.98,49.05,48.96,49.05,110979.92916174736,19.9196,19.948,19.9114,19.948,110979.9292
2007-03-05 12:25:00,49.05,49.07,48.99,49.03,74117.80139052866,19.948,19.9562,19.9236,19.9399,74117.8014
2007-03-05 12:30:00,49.05,49.07,49.0,49.03,86317.72268135905,19.948,19.9562,19.9277,19.9399,86317.7227
2007-03-05 12:35:00,49.03,49.04,48.93,48.99,125409.94359176178,19.9399,19.944,19.8992,19.9236,125409.9436
2007-03-05 12:40:00,48.99,49.15,48.95,49.13,103896.1038961039,19.9236,19.9887,19.9074,19.9806,103896.1039
2007-03-05 12:45:00,49.14,49.28,49.13,49.25,109274.56382001836,19.9846,20.0416,19.9806,20.0294,109274.5638
2007-03-05 12:50:00,49.24,49.32,49.24,49.31,115702.47933884298,20.0253,20.0578,20.0253,20.0538,115702.4793
2007-03-05 12:55:00,49.31,49.32,49.17,49.21,97074.642529188,20.0538,20.0578,19.9968,20.0131,97074.6425
2007-03-05 13:00:00,49.2,49.24,49.13,49.13,89334.9075167257,20.009,20.0253,19.9806,19.9806,89334.9075
2007-03-05 13:05:00,49.12,49.17,49.08,49.11,83562.90174471993,19.9765,19.9968,19.9602,19.9724,83562.9017
2007-03-05 13:10:00,49.11,49.29,49.11,49.28,104289.6497441952,19.9724,20.0456,19.9724,20.0416,104289.6497
2007-03-05 13:15:00,49.29,49.34,49.27,49.31,90777.90895972714,20.0456,20.066,20.0375,20.0538,90777.909
2007-03-05 13:20:00,49.3,49.31,49.25,49.28,60606.06060606061,20.0497,20.0538,20.0294,20.0416,60606.0606
2007-03-05 13:25:00,49.28,49.34,49.2,49.34,101666.01075691984,20.0416,20.066,20.009,20.066,101666.0108
2007-03-05 13:30:00,49.34,49.43,49.32,49.43,103896.1038961039,20.066,20.1026,20.0578,20.1026,103896.1039
2007-03-05 13:35:00,49.42,49.61,49.39,49.6,149022.69447723994,20.0985,20.1758,20.0863,20.1717,149022.6945
2007-03-05 13:40:00,49.6,49.73,49.58,49.73,114784.2056932966,20.1717,20.2246,20.1636,20.2246,114784.2057
2007-03-05 13:45:00,49.73,49.74,49.63,49.69,101403.64685819233,20.2246,20.2286,20.1839,20.2083,101403.6469
2007-03-05 13:50:00,49.69,49.76,49.66,49.66,98911.18982028074,20.2083,20.2368,20.1961,20.1961,98911.1898
2007-03-05 13:55:00,49.66,49.69,49.6,49.61,128295.94647776466,20.1961,20.2083,20.1717,20.1758,128295.9465
2007-03-05 14:00:00,49.62,49.73,49.62,49.71,218417.94569067296,20.1798,20.2246,20.1798,20.2164,218417.9457
2007-03-05 14:05:00,49.72,49.78,49.69,49.69,102190.73855437493,20.2205,20.2449,20.2083,20.2083,102190.7386
2007-03-05 14:10:00,49.7,49.7,49.45,49.46,124098.1240981241,20.2124,20.2124,20.1107,20.1148,124098.1241
2007-03-05 14:15:00,49.46,49.56,49.4,49.54,125541.12554112554,20.1148,20.1554,20.0904,20.1473,125541.1255
2007-03-05 14:20:00,49.55,49.58,49.5,49.53,79365.07936507936,20.1514,20.1636,20.131,20.1432,79365.0794
2007-03-05 14:25:00,49.54,49.55,49.32,49.37,150596.87786960514,20.1473,20.1514,20.0578,20.0782,150596.8779
2007-03-05 14:30:00,49.39,49.5,49.34,49.42,79758.62521317067,20.0863,20.131,20.066,20.0985,79758.6252
2007-03-05 14:35:00,49.46,49.55,49.42,49.44,72937.16384625476,20.1148,20.1514,20.0985,20.1066,72937.1638
2007-03-05 14:40:00,49.45,49.48,49.43,49.46,55883.510428964975,20.1107,20.1229,20.1026,20.1148,55883.5104
2007-03-05 14:45:00,49.45,49.58,49.4,49.54,136298.0453889545,20.1107,20.1636,20.0904,20.1473,136298.0454
2007-03-05 14:50:00,49.55,49.56,49.46,49.48,93270.36599763871,20.1514,20.1554,20.1148,20.1229,93270.366
2007-03-05 14:55:00,49.48,49.54,49.47,49.51,97861.7342253706,20.1229,20.1473,20.1188,20.1351,97861.7342
2007-03-05 15:00:00,49.52,49.54,49.34,49.38,192312.7377672832,20.1392,20.1473,20.066,20.0822,192312.7378
2007-03-05 15:05:00,49.37,49.37,49.25,49.26,136560.409287682,20.0782,20.0782,20.0294,20.0334,136560.4093
2007-03-05 15:10:00,49.25,49.27,49.13,49.21,205430.93270366,20.0294,20.0375,19.9806,20.0131,205430.9327
2007-03-05 15:15:00,49.21,49.28,49.2,49.26,152302.2432113341,20.0131,20.0416,20.009,20.0334,152302.2432
2007-03-05 15:20:00,49.27,49.42,49.24,49.38,189951.4626787354,20.0375,20.0985,20.0253,20.0822,189951.4627
2007-03-05 15:25:00,49.39,49.51,49.38,49.49,146792.6013380559,20.0863,20.1351,20.0822,20.127,146792.6013
2007-03-05 15:30:00,49.49,49.52,49.44,49.45,161878.52551488916,20.127,20.1392,20.1066,20.1107,161878.5255
2007-03-05 15:35:00,49.46,49.49,49.41,49.41,243998.42581660763,20.1148,20.127,20.0944,20.0944,243998.4258
2007-03-05 15:40:00,49.41,49.41,49.31,49.32,246622.064803883,20.0944,20.0944,20.0538,20.0578,246622.0648
2007-03-05 15:45:00,49.32,49.38,49.32,49.36,276531.549258822,20.0578,20.0822,20.0578,20.0741,276531.5493
2007-03-05 15:50:00,49.35,49.37,49.21,49.28,367834.1860160042,20.07,20.0782,20.0131,20.0416,367834.186
2007-03-05 15:55:00,49.28,49.35,49.15,49.16,464777.6465958284,20.0416,20.07,19.9887,19.9928,464777.6466
2007-03-06 09:30:00,49.57,49.88,49.56,49.87,362324.544142726,20.1595,20.2856,20.1554,20.2815,362324.5441
2007-03-06 09:35:00,49.86,49.95,49.76,49.92,288600.2886002886,20.2774,20.314,20.2368,20.3018,288600.2886
2007-03-06 09:40:00,49.93,49.95,49.73,49.75,244785.51751279025,20.3059,20.314,20.2246,20.2327,244785.5175
2007-03-06 09:45:00,49.76,49.85,49.67,49.71,174865.53850190213,20.2368,20.2734,20.2002,20.2164,174865.5385
2007-03-06 09:50:00,49.71,49.74,49.66,49.68,261576.80703135248,20.2164,20.2286,20.1961,20.2042,261576.807
2007-03-06 09:55:00,49.68,49.87,49.65,49.82,263282.1723730815,20.2042,20.2815,20.192,20.2612,263282.1724
2007-03-06 10:00:00,49.81,49.85,49.72,49.76,417945.6906729634,20.2571,20.2734,20.2205,20.2368,417945.6907
2007-03-06 10:05:00,49.76,49.85,49.69,49.71,271415.45323363505,20.2368,20.2734,20.2083,20.2164,271415.4532
2007-03-06 10:10:00,49.71,49.85,49.71,49.85,293585.2026761118,20.2164,20.2734,20.2164,20.2734,293585.2027
2007-03-06 10:15:00,49.85,49.85,49.74,49.74,224845.8612094976,20.2734,20.2734,20.2286,20.2286,224845.8612
2007-03-06 10:20:00,49.75,49.81,49.72,49.8,155712.97389479209,20.2327,20.2571,20.2205,20.253,155712.9739
2007-03-06 10:25:00,49.8,49.98,49.78,49.98,350386.98675062315,20.253,20.3262,20.2449,20.3262,350386.9868
2007-03-06 10:30:00,49.98,50.01,49.87,49.89,252131.70667716124,20.3262,20.3384,20.2815,20.2896,252131.7067
2007-03-06 10:35:00,49.89,49.95,49.82,49.86,201495.47422274697,20.2896,20.314,20.2612,20.2774,201495.4742
2007-03-06 10:40:00,49.85,49.88,49.79,49.83,95894.00498491408,20.2734,20.2856,20.249,20.2652,95894.005
2007-03-06 10:45:00,49.83,49.84,49.64,49.69,184179.45690672964,20.2652,20.2693,20.188,20.2083,184179.4569
2007-03-06 10:50:00,49.69,49.76,49.55,49.59,182736.4554637282,20.2083,20.2368,20.1514,20.1676,182736.4555
2007-03-06 10:55:00,49.58,49.6,49.5,49.51,194280.46700773973,20.1636,20.1717,20.131,20.1351,194280.467
2007-03-06 11:00:00,49.5,49.66,49.47,49.62,164108.61865407322,20.131,20.1961,20.1188,20.1798,164108.6187
2007-03-06 11:05:00,49.62,49.63,49.57,49.61,102977.83025055753,20.1798,20.1839,20.1595,20.1758,102977.8303
2007-03-06 11:10:00,49.6,49.66,49.53,49.63,135510.95369277187,20.1717,20.1961,20.1432,20.1839,135510.9537
2007-03-06 11:15:00,49.61,49.61,49.5,49.55,116751.93493375312,20.1758,20.1758,20.131,20.1514,116751.9349
2007-03-06 11:20:00,49.54,49.6,49.51,49.59,95238.09523809524,20.1473,20.1717,20.1351,20.1676,95238.0952
2007-03-06 11:25:00,49.6,49.65,49.55,49.56,118719.66417420964,20.1717,20.192,20.1514,20.1554,118719.6642
2007-03-06 11:30:00,49.56,49.66,49.55,49.63,87498.36022563296,20.1554,20.1961,20.1514,20.1839,87498.3602
2007-03-06 11:35:00,49.64,49.65,49.6,49.64,91696.18260527353,20.188,20.192,20.1717,20.188,91696.1826
2007-03-06 11:40:00,49.63,49.74,49.63,49.72,147448.5110848747,20.1839,20.2286,20.1839,20.2205,147448.5111
2007-03-06 11:45:00,49.72,49.76,49.65,49.66,92876.82014954742,20.2205,20.2368,20.192,20.1961,92876.8201
2007-03-06 11:50:00,49.66,49.75,49.65,49.68,105076.7414403778,20.1961,20.2327,20.192,20.2042,105076.7414
2007-03-06 11:55:00,49.69,49.76,49.69,49.74,92089.72845336482,20.2083,20.2368,20.2083,20.2286,92089.7285
2007-03-06 12:00:00,49.75,49.78,49.69,49.69,85530.63098517644,20.2327,20.2449,20.2083,20.2083,85530.631
2007-03-06 12:05:00,49.7,49.72,49.64,49.72,82251.08225108225,20.2124,20.2205,20.188,20.2205,82251.0823
2007-03-06 12:10:00,49.72,49.73,49.62,49.65,91827.36455463729,20.2205,20.2246,20.1798,20.192,91827.3646
2007-03-06 12:15:00,49.65,49.68,49.63,49.66,154269.97245179064,20.192,20.2042,20.1839,20.1961,154269.9725
2007-03-06 12:20:00,49.66,49.66,49.56,49.56,83169.35589662862,20.1961,20.1961,20.1554,20.1554,83169.3559
2007-03-06 12:25:00,49.56,49.62,49.53,49.62,70313.5248589794,20.1554,20.1798,20.1432,20.1798,70313.5249
2007-03-06 12:30:00,49.62,49.73,49.6,49.73,84087.629542175,20.1798,20.2246,20.1717,20.2246,84087.6295
2007-03-06 12:35:00,49.73,49.73,49.59,49.59,73068.34579561853,20.2246,20.2246,20.1676,20.1676,73068.3458
2007-03-06 12:40:00,49.6,49.7,49.59,49.69,75954.34868162141,20.1717,20.2124,20.1676,20.2083,75954.3487
2007-03-06 12:45:00,49.69,49.73,49.65,49.72,95369.277187459,20.2083,20.2246,20.192,20.2205,95369.2772
2007-03-06 12:50:00,49.73,49.8,49.71,49.79,142463.59700905156,20.2246,20.253,20.2164,20.249,142463.597
2007-03-06 12:55:00,49.79,49.85,49.73,49.84,108618.65407319952,20.249,20.2734,20.2246,20.2693,108618.6541
2007-03-06 13:00:00,49.85,49.92,49.84,49.87,163321.5269578906,20.2734,20.3018,20.2693,20.2815,163321.527
2007-03-06 13:05:00,49.88,49.88,49.79,49.85,107044.47068083432,20.2856,20.2856,20.249,20.2734,107044.4707
2007-03-06 13:10:00,49.85,49.85,49.79,49.79,120687.39341466616,20.2734,20.2734,20.249,20.249,120687.3934
2007-03-06 13:15:00,49.79,49.84,49.77,49.81,130394.85766758496,20.249,20.2693,20.2408,20.2571,130394.8577
2007-03-06 13:20:00,49.81,49.82,49.77,49.81,68476.97756788666,20.2571,20.2612,20.2408,20.2571,68476.9776
2007-03-06 13:25:00,49.82,49.82,49.79,49.8,46569.59202413748,20.2612,20.2612,20.249,20.253,46569.592
2007-03-06 13:30:00,49.79,49.85,49.76,49.79,154925.88219860947,20.249,20.2734,20.2368,20.249,154925.8822
2007-03-06 13:35:00,49.79,49.82,49.76,49.81,90515.5450609996,20.249,20.2612,20.2368,20.2571,90515.5451
2007-03-06 13:40:00,49.82,49.9,49.8,49.88,142857.14285714287,20.2612,20.2937,20.253,20.2856,142857.1429
2007-03-06 13:45:00,49.88,49.88,49.82,49.86,130919.58546504,20.2856,20.2856,20.2612,20.2774,130919.5855
2007-03-06 13:50:00,49.86,49.87,49.8,49.85,99567.09956709958,20.2774,20.2815,20.253,20.2734,99567.0996
2007-03-06 13:55:00,49.85,49.88,49.83,49.86,127115.30893349076,20.2734,20.2856,20.2652,20.2774,127115.3089
2007-03-06 14:00:00,49.86,49.97,49.84,49.96,145743.14574314575,20.2774,20.3222,20.2693,20.3181,145743.1457
2007-03-06 14:05:00,49.95,49.97,49.92,49.93,111898.20280729372,20.314,20.3222,20.3018,20.3059,111898.2028
2007-03-06 14:10:00,49.93,49.93,49.88,49.91,60868.42450478814,20.3059,20.3059,20.2856,20.2978,60868.4245
2007-03-06 14:15:00,49.91,49.93,49.88,49.91,82644.62809917355,20.2978,20.3059,20.2856,20.2978,82644.6281
2007-03-06 14:20:00,49.92,49.97,49.92,49.95,93008.0020989112,20.3018,20.3222,20.3018,20.314,93008.0021
2007-03-06 14:25:00,49.95,49.99,49.95,49.99,118457.30027548208,20.314,20.3303,20.314,20.3303,118457.3003
2007-03-06 14:30:00,49.98,50.01,49.97,49.99,61524.33425160698,20.3262,20.3384,20.3222,20.3303,61524.3343
2007-03-06 14:35:00,49.99,50.0,49.92,49.99,91433.81870654598,20.3303,20.3344,20.3018,20.3303,91433.8187
2007-03-06 14:40:00,50.0,50.1,49.99,50.09,182080.54571690937,20.3344,20.375,20.3303,20.371,182080.5457
2007-03-06 14:45:00,50.09,50.1,50.04,50.05,175783.8121474485,20.371,20.375,20.3506,20.3547,175783.8121
2007-03-06 14:50:00,50.05,50.08,50.03,50.07,86055.35878263152,20.3547,20.3669,20.3466,20.3628,86055.3588
2007-03-06 14:55:00,50.06,50.14,50.06,50.13,133412.0425029516,20.3588,20.3913,20.3588,20.3872,133412.0425
2007-03-06 15:00:00,50.14,50.18,50.12,50.17,145874.3276925095,20.3913,20.4076,20.3832,20.4035,145874.3277
2007-03-06 15:05:00,50.17,50.26,50.17,50.24,192575.1016660108,20.4035,20.4401,20.4035,20.432,192575.1017
2007-03-06 15:10:00,50.22,50.27,50.22,50.26,106913.28873147056,20.4238,20.4442,20.4238,20.4401,106913.2887
2007-03-06 15:15:00,50.26,50.28,50.14,50.15,138003.41073068345,20.4401,20.4482,20.3913,20.3954,138003.4107
2007-03-06 15:20:00,50.16,50.16,50.14,50.14,77790.89597271416,20.3994,20.3994,20.3913,20.3913,77790.896
2007-03-06 15:25:00,50.14,50.17,50.13,50.16,126328.21723730816,20.3913,20.4035,20.3872,20.3994,126328.2172
2007-03-06 15:30:00,50.17,50.17,50.12,50.17,172504.26341335432,20.4035,20.4035,20.3832,20.4035,172504.2634
2007-03-06 15:35:00,50.17,50.27,50.17,50.19,171717.17171717173,20.4035,20.4442,20.4035,20.4116,171717.1717
2007-03-06 15:40:00,50.19,50.93,50.17,50.17,195198.7406532861,20.4116,20.7126,20.4035,20.4035,195198.7407
2007-03-06 15:45:00,50.17,50.19,49.76,50.18,285714.28571428574,20.4035,20.4116,20.2368,20.4076,285714.2857
2007-03-06 15:50:00,50.17,50.17,50.1,50.1,318903.3189033189,20.4035,20.4035,20.375,20.375,318903.3189
2007-03-06 15:55:00,50.1,50.15,50.09,50.15,321133.4120425029,20.375,20.3954,20.371,20.3954,321133.412
2007-03-07 09:30:00,50.17,50.3,50.09,50.21,296995.9333595697,20.4035,20.4564,20.371,20.4198,296995.9334
2007-03-07 09:35:00,50.22,50.35,50.21,50.35,218024.39984258168,20.4238,20.4767,20.4198,20.4767,218024.3998
2007-03-07 09:40:00,50.35,50.49,50.35,50.43,330709.694346058,20.4767,20.5337,20.4767,20.5093,330709.6943
2007-03-07 09:45:00,50.43,50.49,50.4,50.46,201757.8381214745,20.5093,20.5337,20.4971,20.5215,201757.8381
2007-03-07 09:50:00,50.46,50.49,50.39,50.39,214482.48720976,20.5215,20.5337,20.493,20.493,214482.4872
2007-03-07 09:55:00,50.39,50.44,50.33,50.43,288862.65249901614,20.493,20.5133,20.4686,20.5093,288862.6525
2007-03-07 10:00:00,50.43,50.45,50.39,50.42,173028.99121080938,20.5093,20.5174,20.493,20.5052,173028.9912
2007-03-07 10:05:00,50.42,50.48,50.35,50.46,355765.4466745376,20.5052,20.5296,20.4767,20.5215,355765.4467
2007-03-07 10:10:00,50.46,50.6,50.46,50.59,221172.76662731208,20.5215,20.5784,20.5215,20.5743,221172.7666
2007-03-07 10:15:00,50.59,50.62,50.57,50.61,163452.70890725436,20.5743,20.5865,20.5662,20.5825,163452.7089
2007-03-07 10:20:00,50.6,50.78,50.6,50.73,335432.24452315364,20.5784,20.6516,20.5784,20.6313,335432.2445
2007-03-07 10:25:00,50.72,50.88,50.7,50.85,259477.8958415322,20.6272,20.6923,20.6191,20.6801,259477.8958
2007-03-07 10:30:00,50.86,51.07,50.86,51.03,669027.9417552145,20.6841,20.7695,20.6841,20.7533,669027.9418
2007-03-07 10:35:00,51.03,51.23,51.01,51.12,418863.9643185098,20.7533,20.8346,20.7451,20.7899,418863.9643
2007-03-07 10:40:00,51.13,51.2,51.07,51.14,230355.50308277583,20.7939,20.8224,20.7695,20.798,230355.5031
2007-03-07 10:45:00,51.14,51.3,51.13,51.24,327561.32756132755,20.798,20.8631,20.7939,20.8387,327561.3276
2007-03-07 10:50:00,51.23,51.3,51.14,51.16,304342.1225239407,20.8346,20.8631,20.798,20.8061,304342.1225
2007-03-07 10:55:00,51.16,51.26,51.15,51.2,245047.8814115178,20.8061,20.8468,20.8021,20.8224,245047.8814
2007-03-07 11:00:00,51.2,51.21,51.1,51.21,569723.2060868425,20.8224,20.8265,20.7817,20.8265,569723.2061
2007-03-07 11:05:00,51.21,51.23,51.07,51.07,170930.08002098912,20.8265,20.8346,20.7695,20.7695,170930.08
2007-03-07 11:10:00,51.07,51.19,50.94,51.17,323232.3232323232,20.7695,20.8183,20.7167,20.8102,323232.3232
2007-03-07 11:15:00,51.15,51.26,51.15,51.25,166076.34789452972,20.8021,20.8468,20.8021,20.8427,166076.3479
2007-03-07 11:20:00,51.24,51.26,51.15,51.16,129476.58402203856,20.8387,20.8468,20.8021,20.8061,129476.584
2007-03-07 11:25:00,51.17,51.26,51.16,51.19,118326.11832611832,20.8102,20.8468,20.8061,20.8183,118326.1183
2007-03-07 11:30:00,51.19,51.2,50.95,51.02,284664.8301193756,20.8183,20.8224,20.7207,20.7492,284664.8301
2007-03-07 11:35:00,51.03,51.19,50.94,51.15,222615.7680703136,20.7533,20.8183,20.7167,20.8021,222615.7681
2007-03-07 11:40:00,51.15,51.21,48.9,51.16,131706.6771612226,20.8021,20.8265,19.887,20.8061,131706.6772
2007-03-07 11:45:00,51.16,51.17,51.04,51.13,115833.66128820674,20.8061,20.8102,20.7573,20.7939,115833.6613
2007-03-07 11:50:00,51.13,51.22,51.13,51.14,163977.43670470943,20.7939,20.8305,20.7939,20.798,163977.4367
2007-03-07 11:55:00,51.14,51.21,51.14,51.19,91696.18260527353,20.798,20.8265,20.798,20.8183,91696.1826
2007-03-07 12:00:00,51.19,51.19,51.13,51.14,140495.86776859505,20.8183,20.8183,20.7939,20.798,140495.8678
2007-03-07 12:05:00,51.14,51.23,51.09,51.21,148235.60278105733,20.798,20.8346,20.7777,20.8265,148235.6028
2007-03-07 12:10:00,51.2,51.22,51.14,51.21,81463.99055489965,20.8224,20.8305,20.798,20.8265,81463.9906
2007-03-07 12:15:00,51.22,51.22,51.17,51.19,100878.91906073724,20.8305,20.8305,20.8102,20.8183,100878.9191
2007-03-07 12:20:00,51.19,51.29,51.18,51.23,216974.94424767152,20.8183,20.859,20.8143,20.8346,216974.9442
2007-03-07 12:25:00,51.23,51.28,51.14,51.28,199134.19913419915,20.8346,20.8549,20.798,20.8549,199134.1991
2007-03-07 12:30:00,51.29,51.31,51.25,51.28,117670.20857929948,20.859,20.8671,20.8427,20.8549,117670.2086
2007-03-07 12:35:00,51.28,51.36,51.26,51.36,116751.93493375312,20.8549,20.8875,20.8468,20.8875,116751.9349
2007-03-07 12:40:00,51.36,51.37,51.31,51.36,118719.66417420964,20.8875,20.8915,20.8671,20.8875,118719.6642
2007-03-07 12:45:00,51.35,51.46,51.34,51.42,145218.4179456907,20.8834,20.9281,20.8793,20.9119,145218.4179
2007-03-07 12:50:00,51.42,51.46,51.4,51.46,97599.37032664304,20.9119,20.9281,20.9037,20.9281,97599.3703
2007-03-07 12:55:00,51.45,52.97,51.41,51.46,207136.29804538892,20.9241,21.5422,20.9078,20.9281,207136.298
2007-03-07 13:00:00,51.46,51.6,51.42,51.59,157287.1572871573,20.9281,20.9851,20.9119,20.981,157287.1573
2007-03-07 13:05:00,51.58,51.68,51.55,51.68,195198.7406532861,20.9769,21.0176,20.9647,21.0176,195198.7407
2007-03-07 13:10:00,51.68,51.76,51.65,51.75,264987.53771481046,21.0176,21.0501,21.0054,21.0461,264987.5377
2007-03-07 13:15:00,51.76,51.96,51.74,51.95,396431.8509773056,21.0501,21.1315,21.042,21.1274,396431.851
2007-03-07 13:20:00,51.95,52.0,51.92,52.0,282697.10087891907,21.1274,21.1478,21.1152,21.1478,282697.1009
2007-03-07 13:25:00,51.99,52.04,51.96,52.04,319559.2286501377,21.1437,21.164,21.1315,21.164,319559.2287
2007-03-07 13:30:00,52.03,52.14,52.03,52.11,451265.9058113604,21.16,21.2047,21.16,21.1925,451265.9058
2007-03-07 13:35:00,52.11,52.29,52.1,52.28,441164.8957103503,21.1925,21.2657,21.1884,21.2616,441164.8957
2007-03-07 13:40:00,52.26,52.34,52.24,52.28,311819.4936376755,21.2535,21.286,21.2454,21.2616,311819.4936
2007-03-07 13:45:00,52.27,52.41,52.23,52.32,299488.39039748133,21.2576,21.3145,21.2413,21.2779,299488.3904
2007-03-07 13:50:00,52.32,52.34,52.14,52.16,231404.958677686,21.2779,21.286,21.2047,21.2128,231404.9587
2007-03-07 13:55:00,52.16,52.17,52.02,52.16,272989.6366260003,21.2128,21.2169,21.1559,21.2128,272989.6366
2007-03-07 14:00:00,52.16,52.2,52.0,52.03,261314.44313262496,21.2128,21.2291,21.1478,21.16,261314.4431
2007-03-07 14:05:00,52.02,52.13,52.02,52.04,219860.9471336744,21.1559,21.2006,21.1559,21.164,219860.9471
2007-03-07 14:10:00,52.04,52.08,51.91,52.0,246753.2467532468,21.164,21.1803,21.1111,21.1478,246753.2468
2007-03-07 14:15:00,52.0,52.05,51.89,52.05,231273.77672832212,21.1478,21.1681,21.103,21.1681,231273.7767
2007-03-07 14:20:00,52.04,52.13,52.03,52.07,259084.3499934409,21.164,21.2006,21.16,21.1762,259084.35
2007-03-07 14:25:00,52.07,52.19,52.02,52.19,189689.0987800079,21.1762,21.225,21.1559,21.225,189689.0988
2007-03-07 14:30:00,52.19,52.29,52.17,52.26,209366.391184573,21.225,21.2657,21.2169,21.2535,209366.3912
2007-03-07 14:35:00,52.27,52.27,52.18,52.19,197428.83379247016,21.2576,21.2576,21.221,21.225,197428.8338
2007-03-07 14:40:00,52.19,52.29,52.19,52.24,139708.77607241244,21.225,21.2657,21.225,21.2454,139708.7761
2007-03-07 14:45:00,52.24,52.24,52.19,52.2,127377.67283221828,21.2454,21.2454,21.225,21.2291,127377.6728
2007-03-07 14:50:00,52.2,52.22,52.13,52.15,195854.65040010496,21.2291,21.2372,21.2006,21.2088,195854.6504
2007-03-07 14:55:00,52.16,52.17,51.96,51.97,305785.12396694213,21.2128,21.2169,21.1315,21.1355,305785.124
2007-03-07 15:00:00,51.97,52.07,51.95,52.03,291223.927587564,21.1355,21.1762,21.1274,21.16,291223.9276
2007-03-07 15:05:00,52.03,52.1,52.03,52.04,200183.6547291093,21.16,21.1884,21.16,21.164,200183.6547
2007-03-07 15:10:00,52.04,52.09,52.02,52.07,208972.8453364817,21.164,21.1844,21.1559,21.1762,208972.8453
2007-03-07 15:15:00,52.07,52.09,51.87,52.0,453627.1808999082,21.1762,21.1844,21.0949,21.1478,453627.1809
2007-03-07 15:20:00,52.0,52.03,51.93,51.96,411517.7751541388,21.1478,21.16,21.1193,21.1315,411517.7752
2007-03-07 15:25:00,51.96,52.03,51.94,51.94,288600.2886002886,21.1315,21.16,21.1233,21.1233,288600.2886
2007-03-07 15:30:00,51.94,51.96,51.79,51.79,405614.5874327693,21.1233,21.1315,21.0623,21.0623,405614.5874
2007-03-07 15:35:00,51.79,51.81,51.75,51.75,320871.04814377544,21.0623,21.0705,21.0461,21.0461,320871.0481
2007-03-07 15:40:00,51.75,51.75,51.4,51.4,473566.8372032009,21.0461,21.0461,20.9037,20.9037,473566.8372
2007-03-07 15:45:00,51.4,51.41,51.16,51.25,738029.6471205562,20.9037,20.9078,20.8061,20.8427,738029.6471
2007-03-07 15:50:00,51.25,51.36,51.11,51.14,609340.1547947003,20.8427,20.8875,20.7858,20.798,609340.1548
2007-03-07 15:55:00,51.13,51.24,51.1,51.19,618129.3454020726,20.7939,20.8387,20.7817,20.8183,618129.3454
2007-03-08 09:30:00,51.68,51.71,51.53,51.63,301456.1196379378,21.0176,21.0298,20.9566,20.9973,301456.1196
2007-03-08 09:35:00,51.64,51.64,51.37,51.58,191132.10022300933,21.0013,21.0013,20.8915,20.9769,191132.1002
2007-03-08 09:40:00,51.58,51.81,51.54,51.76,205824.4785517513,20.9769,21.0705,20.9607,21.0501,205824.4786
2007-03-08 09:45:00,51.77,51.81,51.6,51.61,196904.1059950151,21.0542,21.0705,20.9851,20.9891,196904.106
2007-03-08 09:50:00,51.62,51.62,51.43,51.61,334120.4250295159,20.9932,20.9932,20.9159,20.9891,334120.425
2007-03-08 09:55:00,51.61,51.68,51.49,51.49,278761.64239800605,20.9891,21.0176,20.9403,20.9403,278761.6424
2007-03-08 10:00:00,51.51,51.76,51.51,51.72,352223.53404171584,20.9485,21.0501,20.9485,21.0339,352223.534
2007-03-08 10:05:00,51.71,51.78,51.61,51.69,224189.9514626788,21.0298,21.0583,20.9891,21.0217,224189.9515
2007-03-08 10:10:00,51.68,51.72,51.63,51.69,195723.4684507412,21.0176,21.0339,20.9973,21.0217,195723.4685
2007-03-08 10:15:00,51.68,51.78,51.67,51.75,171848.3536665355,21.0176,21.0583,21.0135,21.0461,171848.3537
2007-03-08 10:20:00,51.75,51.79,51.74,51.78,152564.60711006165,21.0461,21.0623,21.042,21.0583,152564.6071
2007-03-08 10:25:00,51.78,51.84,51.76,51.82,227600.6821461367,21.0583,21.0827,21.0501,21.0745,227600.6821
2007-03-08 10:30:00,51.82,51.94,51.71,51.91,342909.6156368884,21.0745,21.1233,21.0298,21.1111,342909.6156
2007-03-08 10:35:00,51.9,51.91,51.79,51.84,252394.0705758888,21.1071,21.1111,21.0623,21.0827,252394.0706
2007-03-08 10:40:00,51.86,51.88,51.74,51.74,208448.11753902663,21.0908,21.0989,21.042,21.042,208448.1175
2007-03-08 10:45:00,51.73,51.77,51.68,51.69,202807.29371638465,21.0379,21.0542,21.0176,21.0217,202807.2937
2007-03-08 10:50:00,51.71,51.78,51.64,51.65,158730.15873015873,21.0298,21.0583,21.0013,21.0054,158730.1587
2007-03-08 10:55:00,51.65,53.36,51.54,51.64,339892.4308015217,21.0054,21.7008,20.9607,21.0013,339892.4308
2007-03-08 11:00:00,51.64,51.67,51.59,51.62,162272.07136298047,21.0013,21.0135,20.981,20.9932,162272.0714
2007-03-08 11:05:00,51.64,51.65,51.49,51.5,198215.9254886528,21.0013,21.0054,20.9403,20.9444,198215.9255
2007-03-08 11:10:00,51.5,51.55,51.47,51.51,210153.4828807556,20.9444,20.9647,20.9322,20.9485,210153.4829
2007-03-08 11:15:00,51.51,51.56,51.45,51.45,193493.3753115572,20.9485,20.9688,20.9241,20.9241,193493.3753
2007-03-08 11:20:00,51.45,51.46,51.3,51.36,346582.71021907387,20.9241,20.9281,20.8631,20.8875,346582.7102
2007-03-08 11:25:00,51.36,51.65,51.35,51.64,179588.08867899777,20.8875,21.0054,20.8834,21.0013,179588.0887
2007-03-08 11:30:00,51.64,51.68,51.58,51.63,166469.89374262103,21.0013,21.0176,20.9769,20.9973,166469.8937
2007-03-08 11:35:00,51.65,51.71,51.64,51.64,108749.8360225633,21.0054,21.0298,21.0013,21.0013,108749.836
2007-03-08 11:40:00,51.64,51.78,51.62,51.77,138790.50242686606,21.0013,21.0583,20.9932,21.0542,138790.5024
2007-03-08 11:45:00,51.75,51.86,51.74,51.83,149678.60422405877,21.0461,21.0908,21.042,21.0786,149678.6042
2007-03-08 11:50:00,51.82,51.84,51.71,51.74,119113.21002230092,21.0745,21.0827,21.0298,21.042,119113.21
2007-03-08 11:55:00,51.74,51.78,51.71,51.77,91040.27285845469,21.042,21.0583,21.0298,21.0542,91040.2729
2007-03-08 12:00:00,51.77,51.77,51.71,51.74,83825.26564344746,21.0542,21.0542,21.0298,21.042,83825.2656
2007-03-08 12:05:00,51.74,51.75,51.66,51.66,194149.285058376,21.042,21.0461,21.0095,21.0095,194149.2851
2007-03-08 12:10:00,51.66,51.77,51.65,51.77,174340.81070444707,21.0095,21.0542,21.0054,21.0542,174340.8107
2007-03-08 12:15:00,51.77,51.82,51.71,51.76,289256.19834710745,21.0542,21.0745,21.0298,21.0501,289256.1983
2007-03-08 12:20:00,51.75,51.76,51.7,51.71,110061.65551620098,21.0461,21.0501,21.0257,21.0298,110061.6555
2007-03-08 12:25:00,51.71,51.78,51.71,51.78,58638.33136560409,21.0298,21.0583,21.0298,21.0583,58638.3314
2007-03-08 12:30:00,51.78,51.82,51.72,51.81,131575.49521185886,21.0583,21.0745,21.0339,21.0705,131575.4952
2007-03-08 12:35:00,51.81,51.81,51.71,51.73,83300.5378459924,21.0705,21.0705,21.0298,21.0379,83300.5378
2007-03-08 12:40:00,51.71,51.77,51.69,51.75,89334.9075167257,21.0298,21.0542,21.0217,21.0461,89334.9075
2007-03-08 12:45:00,51.76,51.76,51.67,51.73,92614.45625081989,21.0501,21.0501,21.0135,21.0379,92614.4563
2007-03-08 12:50:00,51.73,51.78,51.7,51.71,72937.16384625476,21.0379,21.0583,21.0257,21.0298,72937.1638
2007-03-08 12:55:00,51.7,51.76,51.68,51.76,58375.96746687656,21.0257,21.0501,21.0176,21.0501,58375.9675
2007-03-08 13:00:00,51.77,51.78,51.72,51.73,78446.80571953299,21.0542,21.0583,21.0339,21.0379,78446.8057
2007-03-08 13:05:00,51.73,51.81,51.68,51.81,97468.1883772793,21.0379,21.0705,21.0176,21.0705,97468.1884
2007-03-08 13:10:00,51.8,51.81,51.73,51.8,74117.80139052866,21.0664,21.0705,21.0379,21.0664,74117.8014
2007-03-08 13:15:00,51.8,51.83,51.73,51.78,139971.13997114,21.0664,21.0786,21.0379,21.0583,139971.14
2007-03-08 13:20:00,51.78,51.81,51.76,51.78,84349.99344090253,21.0583,21.0705,21.0501,21.0583,84349.9934
2007-03-08 13:25:00,51.79,51.82,51.78,51.81,97074.642529188,21.0623,21.0745,21.0583,21.0705,97074.6425
2007-03-08 13:30:00,51.8,51.82,51.76,51.79,96943.46057982424,21.0664,21.0745,21.0501,21.0623,96943.4606
2007-03-08 13:35:00,51.8,51.84,51.8,51.81,113603.5681490227,21.0664,21.0827,21.0664,21.0705,113603.5681
2007-03-08 13:40:00,51.81,51.81,51.74,51.74,106257.37898465172,21.0705,21.0705,21.042,21.042,106257.379
2007-03-08 13:45:00,51.74,51.82,51.74,51.81,64803.88298570117,21.042,21.0745,21.042,21.0705,64803.883
2007-03-08 13:50:00,51.81,51.82,51.78,51.79,84481.1753902663,21.0705,21.0745,21.0583,21.0623,84481.1754
2007-03-08 13:55:00,51.79,51.84,51.78,51.78,112816.4764528401,21.0623,21.0827,21.0583,21.0583,112816.4765
2007-03-08 14:00:00,51.78,51.81,51.63,51.67,197035.28794437888,21.0583,21.0705,20.9973,21.0135,197035.2879
2007-03-08 14:05:00,51.67,51.74,51.67,51.73,109799.29161747344,21.0135,21.042,21.0135,21.0379,109799.2916
2007-03-08 14:10:00,51.73,51.77,51.62,51.62,157943.06703397614,21.0379,21.0542,20.9932,20.9932,157943.067
2007-03-08 14:15:00,51.62,51.71,51.56,51.7,147186.1471861472,20.9932,21.0298,20.9688,21.0257,147186.1472
2007-03-08 14:20:00,51.69,51.72,51.62,51.71,101666.01075691984,21.0217,21.0339,20.9932,21.0298,101666.0108
2007-03-08 14:25:00,51.71,51.74,51.62,51.62,100878.91906073724,21.0298,21.042,20.9932,20.9932,100878.9191
2007-03-08 14:30:00,51.62,51.67,51.48,51.49,193231.0114128296,20.9932,21.0135,20.9363,20.9403,193231.0114
2007-03-08 14:35:00,51.48,51.51,51.25,51.49,395120.03148366784,20.9363,20.9485,20.8427,20.9403,395120.0315
2007-03-08 14:40:00,51.5,51.58,51.45,51.49,145611.963793782,20.9444,20.9769,20.9241,20.9403,145611.9638
2007-03-08 14:45:00,51.51,51.59,51.46,51.58,155844.15584415584,20.9485,20.981,20.9281,20.9769,155844.1558
2007-03-08 14:50:00,51.57,51.62,51.52,51.53,120818.57536402992,20.9729,20.9932,20.9525,20.9566,120818.5754
2007-03-08 14:55:00,51.53,51.61,51.51,51.57,88810.17971927063,20.9566,20.9891,20.9485,20.9729,88810.1797
2007-03-08 15:00:00,51.57,51.65,51.56,51.62,104945.55949101404,20.9729,21.0054,20.9688,20.9932,104945.5595
2007-03-08 15:05:00,51.62,51.62,51.52,51.55,61786.69815033452,20.9932,20.9932,20.9525,20.9647,61786.6982
2007-03-08 15:10:00,51.55,51.62,51.54,51.57,91565.00065590975,20.9647,20.9932,20.9607,20.9729,91565.0007
2007-03-08 15:15:00,51.58,51.65,51.55,51.57,84612.35733963006,20.9769,21.0054,20.9647,20.9729,84612.3573
2007-03-08 15:20:00,51.56,51.62,51.54,51.55,60081.33280860554,20.9688,20.9932,20.9607,20.9647,60081.3328
2007-03-08 15:25:00,51.55,51.59,51.55,51.56,67296.34002361275,20.9647,20.981,20.9647,20.9688,67296.34
2007-03-08 15:30:00,51.56,51.73,51.55,51.73,107831.56237701692,20.9688,21.0379,20.9647,21.0379,107831.5624
2007-03-08 15:35:00,51.72,51.74,51.63,51.63,121343.303161485,21.0339,21.042,20.9973,20.9973,121343.3032
2007-03-08 15:40:00,51.64,51.7,51.58,51.62,160960.25186934278,21.0013,21.0257,20.9769,20.9932,160960.2519
2007-03-08 15:45:00,51.62,51.63,51.52,51.54,170667.71612226157,20.9932,20.9973,20.9525,20.9607,170667.7161
2007-03-08 15:50:00,51.54,51.6,51.42,51.43,354453.6271808999,20.9607,20.9851,20.9119,20.9159,354453.6272
2007-03-08 15:55:00,51.42,51.49,51.29,51.49,390135.1174078447,20.9119,20.9403,20.859,20.9403,390135.1174
2007-03-09 09:30:00,51.96,51.98,51.81,51.97,335301.06257378985,21.1315,21.1396,21.0705,21.1355,335301.0626
2007-03-09 09:35:00,51.96,51.97,51.78,51.84,210284.66483011932,21.1315,21.1355,21.0583,21.0827,210284.6648
2007-03-09 09:40:00,51.82,51.92,51.78,51.82,238226.42004460187,21.0745,21.1152,21.0583,21.0745,238226.42
2007-03-09 09:45:00,51.82,51.93,51.78,51.91,218155.58179194544,21.0745,21.1193,21.0583,21.1111,218155.5818
2007-03-09 09:50:00,51.91,51.91,51.76,51.84,310376.49219467404,21.1111,21.1111,21.0501,21.0827,310376.4922
2007-03-09 09:55:00,51.84,51.89,51.81,51.83,280335.8257903713,21.0827,21.103,21.0705,21.0786,280335.8258
2007-03-09 10:00:00,51.83,51.87,51.73,51.77,258559.62219598584,21.0786,21.0949,21.0379,21.0542,258559.6222
2007-03-09 10:05:00,51.77,52.42,51.55,51.63,362193.3621933622,21.0542,21.3186,20.9647,20.9973,362193.3622
2007-03-09 10:10:00,51.64,51.76,51.62,51.65,265643.4474616293,21.0013,21.0501,20.9932,21.0054,265643.4475
2007-03-09 10:15:00,51.65,51.69,51.58,51.61,246228.5189557917,21.0054,21.0217,20.9769,20.9891,246228.519
2007-03-09 10:20:00,51.62,51.71,51.58,51.68,118457.30027548208,20.9932,21.0298,20.9769,21.0176,118457.3003
2007-03-09 10:25:00,51.66,51.84,51.63,51.84,151777.51541387907,21.0095,21.0827,20.9973,21.0827,151777.5154
2007-03-09 10:30:00,51.84,51.84,51.78,51.81,198215.9254886528,21.0827,21.0827,21.0583,21.0705,198215.9255
2007-03-09 10:35:00,51.81,51.96,51.81,51.91,240718.87708251344,21.0705,21.1315,21.0705,21.1111,240718.8771
2007-03-09 10:40:00,51.91,51.96,51.8,51.81,194149.285058376,21.1111,21.1315,21.0664,21.0705,194149.2851
2007-03-09 10:45:00,51.81,51.87,51.8,51.87,260133.80558835104,21.0705,21.0949,21.0664,21.0949,260133.8056
2007-03-09 10:50:00,51.88,51.91,51.74,51.77,252131.70667716124,21.0989,21.1111,21.042,21.0542,252131.7067
2007-03-09 10:55:00,51.77,51.81,51.74,51.79,206349.2063492064,21.0542,21.0705,21.042,21.0623,206349.2063
2007-03-09 11:00:00,51.79,51.8,51.68,51.78,292273.3831824741,21.0623,21.0664,21.0176,21.0583,292273.3832
2007-03-09 11:05:00,51.78,51.8,51.71,51.72,211071.756526302,21.0583,21.0664,21.0298,21.0339,211071.7565
2007-03-09 11:10:00,51.72,51.84,51.7,51.82,137347.50098386462,21.0339,21.0827,21.0257,21.0745,137347.501
2007-03-09 11:15:00,51.82,51.84,51.74,51.81,153220.5168568805,21.0745,21.0827,21.042,21.0705,153220.5169
2007-03-09 11:20:00,51.81,51.81,51.68,51.77,216843.76229830776,21.0705,21.0705,21.0176,21.0542,216843.7623
2007-03-09 11:25:00,51.76,51.79,51.71,51.78,142857.14285714287,21.0501,21.0623,21.0298,21.0583,142857.1429
2007-03-09 11:30:00,51.78,51.94,51.74,51.94,214613.6691591237,21.0583,21.1233,21.042,21.1233,214613.6692
2007-03-09 11:35:00,51.94,51.97,51.89,51.96,235996.3269054178,21.1233,21.1355,21.103,21.1315,235996.3269
2007-03-09 11:40:00,51.97,51.97,51.89,51.93,139708.77607241244,21.1355,21.1355,21.103,21.1193,139708.7761
2007-03-09 11:45:00,51.94,51.98,51.91,51.95,148891.51252787616,21.1233,21.1396,21.1111,21.1274,148891.5125
2007-03-09 11:50:00,51.95,52.05,51.94,52.03,230224.32113341204,21.1274,21.1681,21.1233,21.16,230224.3211
2007-03-09 11:55:00,52.03,52.07,51.93,51.95,173816.082906992,21.16,21.1762,21.1193,21.1274,173816.0829
2007-03-09 12:00:00,51.96,52.05,51.95,52.02,100354.19126328218,21.1315,21.1681,21.1274,21.1559,100354.1913
2007-03-09 12:05:00,52.02,52.07,51.99,52.0,123179.85045257772,21.1559,21.1762,21.1437,21.1478,123179.8505
2007-03-09 12:10:00,52.0,52.06,52.0,52.03,87367.17827626919,21.1478,21.1722,21.1478,21.16,87367.1783
2007-03-09 12:15:00,52.01,52.01,51.94,51.95,116751.93493375312,21.1518,21.1518,21.1233,21.1274,116751.9349
2007-03-09 12:20:00,51.95,52.0,51.95,51.99,99829.46346582712,21.1274,21.1478,21.1274,21.1437,99829.4635
2007-03-09 12:25:00,51.99,52.04,51.93,52.03,144562.50819887183,21.1437,21.164,21.1193,21.16,144562.5082
2007-03-09 12:30:00,52.03,52.04,52.01,52.03,72150.07215007216,21.16,21.164,21.1518,21.16,72150.0722
2007-03-09 12:35:00,52.03,52.07,51.97,52.03,121736.84900957628,21.16,21.1762,21.1355,21.16,121736.849
2007-03-09 12:40:00,52.03,52.03,51.93,51.95,91040.27285845469,21.16,21.16,21.1193,21.1274,91040.2729
2007-03-09 12:45:00,51.95,51.98,51.85,51.94,157155.97533779353,21.1274,21.1396,21.0867,21.1233,157155.9753
2007-03-09 12:50:00,51.94,51.94,51.86,51.87,132887.31470549654,21.1233,21.1233,21.0908,21.0949,132887.3147
2007-03-09 12:55:00,51.87,51.88,51.83,51.85,232847.9601206874,21.0949,21.0989,21.0786,21.0867,232847.9601
2007-03-09 13:00:00,51.85,51.9,51.84,51.88,105863.8331365604,21.0867,21.1071,21.0827,21.0989,105863.8331
2007-03-09 13:05:00,51.88,51.91,51.83,51.84,157024.79338842977,21.0989,21.1111,21.0786,21.0827,157024.7934
2007-03-09 13:10:00,51.84,51.9,51.83,51.87,217893.2178932179,21.0827,21.1071,21.0786,21.0949,217893.2179
2007-03-09 13:15:00,51.87,51.89,51.84,51.85,115833.66128820674,21.0949,21.103,21.0827,21.0867,115833.6613
2007-03-09 13:20:00,51.85,51.89,51.84,51.87,176570.90384363112,21.0867,21.103,21.0827,21.0949,176570.9038
2007-03-09 13:25:00,51.86,51.93,51.86,51.92,107962.74432638068,21.0908,21.1193,21.0908,21.1152,107962.7443
2007-03-09 13:30:00,51.92,51.97,51.84,51.87,171585.98976780794,21.1152,21.1355,21.0827,21.0949,171585.9898
2007-03-09 13:35:00,51.87,51.88,51.82,51.87,273776.7283221829,21.0949,21.0989,21.0745,21.0949,273776.7283
2007-03-09 13:40:00,51.87,51.94,51.87,51.91,101403.64685819233,21.0949,21.1233,21.0949,21.1111,101403.6469
2007-03-09 13:45:00,51.91,51.91,51.84,51.84,185753.64029909484,21.1111,21.1111,21.0827,21.0827,185753.6403
2007-03-09 13:50:00,51.84,51.87,51.78,51.82,276138.0034107307,21.0827,21.0949,21.0583,21.0745,276138.0034
2007-03-09 13:55:00,51.81,51.82,51.64,51.71,327036.5997638725,21.0705,21.0745,21.0013,21.0298,327036.5998
2007-03-09 14:00:00,51.71,51.74,51.6,51.7,210284.66483011932,21.0298,21.042,20.9851,21.0257,210284.6648
2007-03-09 14:05:00,51.69,51.7,51.57,51.62,217106.1261970353,21.0217,21.0257,20.9729,20.9932,217106.1262
2007-03-09 14:10:00,51.62,51.68,51.6,51.65,185097.730552276,20.9932,21.0176,20.9851,21.0054,185097.7306
2007-03-09 14:15:00,51.66,51.76,51.65,51.75,179194.54283090646,21.0095,21.0501,21.0054,21.0461,179194.5428
2007-03-09 14:20:00,51.75,51.76,51.65,51.7,165945.16594516597,21.0461,21.0501,21.0054,21.0257,165945.1659
2007-03-09 14:25:00,51.69,51.71,51.57,51.62,270759.5434868162,21.0217,21.0298,20.9729,20.9932,270759.5435
2007-03-09 14:30:00,51.62,51.66,51.54,51.54,297651.8431063886,20.9932,21.0095,20.9607,20.9607,297651.8431
2007-03-09 14:35:00,51.54,51.62,51.46,51.59,365079.3650793651,20.9607,20.9932,20.9281,20.981,365079.3651
2007-03-09 14:40:00,51.6,51.62,51.51,51.53,134330.31614849798,20.9851,20.9932,20.9485,20.9566,134330.3161
2007-03-09 14:45:00,51.52,51.56,51.41,51.49,377016.92247146793,20.9525,20.9688,20.9078,20.9403,377016.9225
2007-03-09 14:50:00,51.5,51.53,51.43,51.45,338187.06545979274,20.9444,20.9566,20.9159,20.9241,338187.0655
2007-03-09 14:55:00,51.44,51.47,51.4,51.46,185491.2764003673,20.92,20.9322,20.9037,20.9281,185491.2764
2007-03-09 15:00:00,51.46,51.49,51.46,51.47,132624.950806769,20.9281,20.9403,20.9281,20.9322,132624.9508
2007-03-09 15:05:00,51.46,51.49,51.42,51.48,158730.15873015873,20.9281,20.9403,20.9119,20.9363,158730.1587
2007-03-09 15:10:00,51.49,51.49,51.46,51.46,105601.46923783288,20.9403,20.9403,20.9281,20.9281,105601.4692
2007-03-09 15:15:00,51.46,51.49,51.46,51.49,278499.27849927853,20.9281,20.9403,20.9281,20.9403,278499.2785
2007-03-09 15:20:00,51.49,51.52,51.46,51.49,128951.8562245835,20.9403,20.9525,20.9281,20.9403,128951.8562
2007-03-09 15:25:00,51.49,51.56,51.46,51.55,101403.64685819233,20.9403,20.9688,20.9281,20.9647,101403.6469
2007-03-09 15:30:00,51.56,51.62,51.55,51.6,170405.35222353405,20.9688,20.9932,20.9647,20.9851,170405.3522
2007-03-09 15:35:00,51.6,51.73,51.6,51.66,240325.33123442216,20.9851,21.0379,20.9851,21.0095,240325.3312
2007-03-09 15:40:00,51.66,51.8,51.66,51.78,264593.99186671915,21.0095,21.0664,21.0095,21.0583,264593.9919
2007-03-09 15:45:00,51.78,51.82,51.78,51.78,220779.2207792208,21.0583,21.0745,21.0583,21.0583,220779.2208
2007-03-09 15:50:00,51.79,51.8,51.71,51.72,199790.108881018,21.0623,21.0664,21.0298,21.0339,199790.1089
2007-03-09 15:55:00,51.72,51.72,51.63,51.68,349075.16725698544,21.0339,21.0339,20.9973,21.0176,349075.1673
2007-03-12 09:30:00,51.07,51.34,51.05,51.34,307752.8532073987,20.7695,20.8793,20.7614,20.8793,307752.8532
2007-03-12 09:35:00,51.35,51.36,51.18,51.25,158992.52262888628,20.8834,20.8875,20.8143,20.8427,158992.5226
2007-03-12 09:40:00,51.24,51.4,51.17,51.36,169355.89662862392,20.8387,20.9037,20.8102,20.8875,169355.8966
2007-03-12 09:45:00,51.36,51.59,51.26,51.3,268267.08644890465,20.8875,20.981,20.8468,20.8631,268267.0864
2007-03-12 09:50:00,51.3,51.33,51.23,51.24,194149.285058376,20.8631,20.8753,20.8346,20.8387,194149.2851
2007-03-12 09:55:00,51.24,51.25,51.12,51.19,201626.6561721108,20.8387,20.8427,20.7899,20.8183,201626.6562
2007-03-12 10:00:00,51.2,51.26,51.12,51.24,156106.5197428834,20.8224,20.8468,20.7899,20.8387,156106.5197
2007-03-12 10:05:00,51.24,51.25,51.11,51.18,204775.0229568412,20.8387,20.8427,20.7858,20.8143,204775.023
2007-03-12 10:10:00,51.18,51.26,51.17,51.2,168044.07713498623,20.8143,20.8468,20.8102,20.8224,168044.0771
2007-03-12 10:15:00,51.2,51.32,51.14,51.25,191394.46412173685,20.8224,20.8712,20.798,20.8427,191394.4641
2007-03-12 10:20:00,51.25,51.33,51.24,51.27,160697.88797061524,20.8427,20.8753,20.8387,20.8509,160697.888
2007-03-12 10:25:00,51.27,51.29,51.14,51.14,146923.78328741965,20.8509,20.859,20.798,20.798,146923.7833
2007-03-12 10:30:00,51.14,51.24,51.13,51.18,131706.6771612226,20.798,20.8387,20.7939,20.8143,131706.6772
2007-03-12 10:35:00,51.17,51.2,51.14,51.2,82644.62809917355,20.8102,20.8224,20.798,20.8224,82644.6281
2007-03-12 10:40:00,51.2,51.2,51.11,51.13,127115.30893349076,20.8224,20.8224,20.7858,20.7939,127115.3089
2007-03-12 10:45:00,51.12,51.17,51.1,51.15,110848.74721238358,20.7899,20.8102,20.7817,20.8021,110848.7472
2007-03-12 10:50:00,51.15,51.2,51.13,51.14,111242.29306047488,20.8021,20.8224,20.7939,20.798,111242.2931
2007-03-12 10:55:00,51.14,51.15,51.01,51.07,230355.50308277583,20.798,20.8021,20.7451,20.7695,230355.5031
2007-03-12 11:00:00,51.07,51.14,51.05,51.1,132887.31470549654,20.7695,20.798,20.7614,20.7817,132887.3147
2007-03-12 11:05:00,51.1,51.12,51.02,51.03,137347.50098386462,20.7817,20.7899,20.7492,20.7533,137347.501
2007-03-12 11:10:00,51.04,51.04,50.94,50.97,212514.75796930343,20.7573,20.7573,20.7167,20.7289,212514.758
2007-03-12 11:15:00,50.98,51.1,50.97,51.1,146792.6013380559,20.7329,20.7817,20.7289,20.7817,146792.6013
2007-03-12 11:20:00,51.09,51.13,50.98,50.98,162796.79916043553,20.7777,20.7939,20.7329,20.7329,162796.7992
2007-03-12 11:25:00,51.0,51.01,50.92,50.92,191788.00996982816,20.7411,20.7451,20.7085,20.7085,191788.01
2007-03-12 11:30:00,50.92,51.07,50.92,51.07,165682.80204643842,20.7085,20.7695,20.7085,20.7695,165682.802
2007-03-12 11:35:00,51.07,51.16,51.05,51.16,139184.04827495737,20.7695,20.8061,20.7614,20.8061,139184.0483
2007-03-12 11:40:00,51.16,51.19,51.12,51.18,166863.4395907123,20.8061,20.8183,20.7899,20.8143,166863.4396
2007-03-12 11:45:00,51.18,51.18,51.1,51.17,107438.01652892564,20.8143,20.8143,20.7817,20.8102,107438.0165
2007-03-12 11:50:00,51.17,51.33,51.17,51.32,212645.9399186672,20.8102,20.8753,20.8102,20.8712,212645.9399
2007-03-12 11:55:00,51.31,51.36,51.3,51.3,222615.7680703136,20.8671,20.8875,20.8631,20.8631,222615.7681
2007-03-12 12:00:00,51.3,51.33,51.26,51.28,228518.95579168308,20.8631,20.8753,20.8468,20.8549,228518.9558
2007-03-12 12:05:00,51.27,51.32,51.23,51.28,244654.3355634265,20.8509,20.8712,20.8346,20.8549,244654.3356
2007-03-12 12:10:00,51.28,51.36,51.28,51.35,148366.7847304211,20.8549,20.8875,20.8549,20.8834,148366.7847
2007-03-12 12:15:00,51.35,51.44,51.33,51.39,229568.4113865932,20.8834,20.92,20.8753,20.8997,229568.4114
2007-03-12 12:20:00,51.39,51.44,51.34,51.34,214220.1233110324,20.8997,20.92,20.8793,20.8793,214220.1233
2007-03-12 12:25:00,51.35,51.36,51.27,51.28,108225.10822510824,20.8834,20.8875,20.8509,20.8549,108225.1082
2007-03-12 12:30:00,51.27,51.3,51.21,51.24,127115.30893349076,20.8509,20.8631,20.8265,20.8387,127115.3089
2007-03-12 12:35:00,51.23,51.28,51.2,51.2,64016.791289518565,20.8346,20.8549,20.8224,20.8224,64016.7913
2007-03-12 12:40:00,51.2,51.25,51.17,51.23,150465.6959202414,20.8224,20.8427,20.8102,20.8346,150465.6959
2007-03-12 12:45:00,51.23,51.24,51.14,51.17,118063.7544273908,20.8346,20.8387,20.798,20.8102,118063.7544
2007-03-12 12:50:00,51.17,51.2,51.16,51.17,55227.60068214614,20.8102,20.8224,20.8061,20.8102,55227.6007
2007-03-12 12:55:00,51.17,51.23,51.15,51.23,97074.642529188,20.8102,20.8346,20.8021,20.8346,97074.6425
2007-03-12 13:00:00,51.23,51.3,51.22,51.23,101141.28295946478,20.8346,20.8631,20.8305,20.8346,101141.283
2007-03-12 13:05:00,51.23,51.23,51.14,51.15,126590.58113603567,20.8346,20.8346,20.798,20.8021,126590.5811
2007-03-12 13:10:00,51.15,51.17,51.13,51.16,56408.23822642005,20.8021,20.8102,20.7939,20.8061,56408.2382
2007-03-12 13:15:00,51.17,51.23,51.16,51.23,51423.32415059688,20.8102,20.8346,20.8061,20.8346,51423.3242
2007-03-12 13:20:00,51.23,51.31,51.23,51.31,125934.67138921683,20.8346,20.8671,20.8346,20.8671,125934.6714
2007-03-12 13:25:00,51.3,51.31,51.25,51.28,147054.96523678344,20.8631,20.8671,20.8427,20.8549,147054.9652
2007-03-12 13:30:00,51.27,51.3,51.26,51.28,93139.18404827495,20.8509,20.8631,20.8468,20.8549,93139.184
2007-03-12 13:35:00,51.27,51.33,51.24,51.26,128164.76452840088,20.8509,20.8753,20.8387,20.8468,128164.7645
2007-03-12 13:40:00,51.26,51.33,51.25,51.31,154532.33635051816,20.8468,20.8753,20.8427,20.8671,154532.3364
2007-03-12 13:45:00,51.3,51.33,51.29,51.33,154007.6085530631,20.8631,20.8753,20.859,20.8753,154007.6086
2007-03-12 13:50:00,51.32,51.46,51.3,51.46,213301.84966548605,20.8712,20.9281,20.8631,20.9281,213301.8497
2007-03-12 13:55:00,51.46,51.49,51.42,51.43,138396.95657877476,20.9281,20.9403,20.9119,20.9159,138396.9566
2007-03-12 14:00:00,51.43,51.44,51.37,51.39,100485.37321264594,20.9159,20.92,20.8915,20.8997,100485.3732
2007-03-12 14:05:00,51.39,51.45,51.39,51.42,119244.3919716647,20.8997,20.9241,20.8997,20.9119,119244.392
2007-03-12 14:10:00,51.42,51.46,51.42,51.42,146136.69159123706,20.9119,20.9281,20.9119,20.9119,146136.6916
2007-03-12 14:15:00,51.42,51.53,51.42,51.52,257641.34855043943,20.9119,20.9566,20.9119,20.9525,257641.3486
2007-03-12 14:20:00,51.52,51.63,51.52,51.6,248458.6120949757,20.9525,20.9973,20.9525,20.9851,248458.6121
2007-03-12 14:25:00,51.6,51.61,51.52,51.53,171061.26197035288,20.9851,20.9891,20.9525,20.9566,171061.262
2007-03-12 14:30:00,51.53,51.55,51.45,51.48,428833.7924701561,20.9566,20.9647,20.9241,20.9363,428833.7925
2007-03-12 14:35:00,51.47,51.52,51.42,51.51,261970.3528794438,20.9322,20.9525,20.9119,20.9485,261970.3529
2007-03-12 14:40:00,51.52,51.52,51.45,51.47,129870.12987012988,20.9525,20.9525,20.9241,20.9322,129870.1299
2007-03-12 14:45:00,51.46,51.51,51.44,51.47,82775.81004853733,20.9281,20.9485,20.92,20.9322,82775.81
2007-03-12 14:50:00,51.47,51.48,51.42,51.47,99304.73566837204,20.9322,20.9363,20.9119,20.9322,99304.7357
2007-03-12 14:55:00,51.47,51.5,51.44,51.45,97992.91617473436,20.9322,20.9444,20.92,20.9241,97992.9162
2007-03-12 15:00:00,51.44,51.46,51.42,51.44,59294.24111242293,20.92,20.9281,20.9119,20.92,59294.2411
2007-03-12 15:05:00,51.44,51.5,51.44,51.49,102321.92050373869,20.92,20.9444,20.92,20.9403,102321.9205
2007-03-12 15:10:00,51.49,51.53,51.48,51.52,108618.65407319952,20.9403,20.9566,20.9363,20.9525,108618.6541
2007-03-12 15:15:00,51.52,51.55,51.51,51.55,60606.06060606061,20.9525,20.9647,20.9485,20.9647,60606.0606
2007-03-12 15:20:00,51.54,51.55,51.42,51.44,145611.963793782,20.9607,20.9647,20.9119,20.92,145611.9638
2007-03-12 15:25:00,51.43,51.44,51.35,51.35,134592.6800472255,20.9159,20.92,20.8834,20.8834,134592.68
2007-03-12 15:30:00,51.35,51.38,51.32,51.32,201495.47422274697,20.8834,20.8956,20.8712,20.8712,201495.4742
2007-03-12 15:35:00,51.32,51.32,51.14,51.2,354191.2632821724,20.8712,20.8712,20.798,20.8224,354191.2633
2007-03-12 15:40:00,51.2,51.25,51.18,51.2,333858.0611307884,20.8224,20.8427,20.8143,20.8224,333858.0611
2007-03-12 15:45:00,51.21,51.32,51.2,51.22,264462.80991735536,20.8265,20.8712,20.8224,20.8305,264462.8099
2007-03-12 15:50:00,51.21,51.33,51.21,51.31,264856.3557654467,20.8265,20.8753,20.8265,20.8671,264856.3558
2007-03-12 15:55:00,51.32,51.38,51.2,51.29,577856.4869473961,20.8712,20.8956,20.8224,20.859,577856.4869
2007-03-13 09:30:00,51.14,51.33,51.07,51.2,200052.4727797456,20.798,20.8753,20.7695,20.8224,200052.4728
2007-03-13 09:35:00,51.22,51.43,51.11,51.42,196904.1059950151,20.8305,20.9159,20.7858,20.9119,196904.106
2007-03-13 09:40:00,51.42,51.49,51.39,51.41,325331.23442214355,20.9119,20.9403,20.8997,20.9078,325331.2344
2007-03-13 09:45:00,51.42,51.46,51.17,51.23,266824.0850059032,20.9119,20.9281,20.8102,20.8346,266824.085
2007-03-13 09:50:00,51.2,51.54,51.19,51.43,348156.8936114391,20.8224,20.9607,20.8183,20.9159,348156.8936
2007-03-13 09:55:00,51.46,51.47,51.36,51.37,110979.92916174736,20.9281,20.9322,20.8875,20.8915,110979.9292
2007-03-13 10:00:00,51.39,51.4,51.32,51.36,170274.1702741703,20.8997,20.9037,20.8712,20.8875,170274.1703
2007-03-13 10:05:00,51.36,51.39,51.3,51.37,169618.26052735143,20.8875,20.8997,20.8631,20.8915,169618.2605
2007-03-13 10:10:00,51.37,51.46,51.36,51.45,162272.07136298047,20.8915,20.9281,20.8875,20.9241,162272.0714
2007-03-13 10:15:00,51.46,51.61,51.45,51.61,199658.92693165425,20.9281,20.9891,20.9241,20.9891,199658.9269
2007-03-13 10:20:00,51.6,51.6,51.55,51.56,151252.78761642397,20.9851,20.9851,20.9647,20.9688,151252.7876
2007-03-13 10:25:00,51.57,51.65,51.52,51.65,218680.3095894005,20.9729,21.0054,20.9525,21.0054,218680.3096
2007-03-13 10:30:00,51.65,51.68,51.58,51.62,186147.1861471861,21.0054,21.0176,20.9769,20.9932,186147.1861
2007-03-13 10:35:00,51.62,51.65,51.57,51.59,108487.47212383576,20.9932,21.0054,20.9729,20.981,108487.4721
2007-03-13 10:40:00,51.59,51.68,51.58,51.65,142070.05116096025,20.981,21.0176,20.9769,21.0054,142070.0512
2007-03-13 10:45:00,51.66,51.68,51.63,51.68,87629.54217499672,21.0095,21.0176,20.9973,21.0176,87629.5422
2007-03-13 10:50:00,51.67,51.84,51.67,51.81,222353.404171586,21.0135,21.0827,21.0135,21.0705,222353.4042
2007-03-13 10:55:00,51.81,51.85,51.77,51.83,187721.3695395513,21.0705,21.0867,21.0542,21.0786,187721.3695
2007-03-13 11:00:00,51.83,51.94,51.82,51.94,234159.7796143251,21.0786,21.1233,21.0745,21.1233,234159.7796
2007-03-13 11:05:00,51.94,52.06,51.94,52.06,255148.8915125279,21.1233,21.1722,21.1233,21.1722,255148.8915
2007-03-13 11:10:00,52.04,52.13,52.04,52.13,292535.74708120164,21.164,21.2006,21.164,21.2006,292535.7471
2007-03-13 11:15:00,52.13,52.17,52.08,52.1,370589.00695264334,21.2006,21.2169,21.1803,21.1884,370589.007
2007-03-13 11:20:00,52.1,52.13,52.04,52.09,195854.65040010496,21.1884,21.2006,21.164,21.1844,195854.6504
2007-03-13 11:25:00,52.09,52.12,52.06,52.07,141938.8692115965,21.1844,21.1966,21.1722,21.1762,141938.8692
2007-03-13 11:30:00,52.06,52.13,52.06,52.11,161616.1616161616,21.1722,21.2006,21.1722,21.1925,161616.1616
2007-03-13 11:35:00,52.12,52.16,52.1,52.15,162140.88941361668,21.1966,21.2128,21.1884,21.2088,162140.8894
2007-03-13 11:40:00,52.16,52.16,52.07,52.09,167650.53128689493,21.2128,21.2128,21.1762,21.1844,167650.5313
2007-03-13 11:45:00,52.09,52.12,52.07,52.07,148235.60278105733,21.1844,21.1966,21.1762,21.1762,148235.6028
2007-03-13 11:50:00,52.07,52.13,52.05,52.11,270103.6337399974,21.1762,21.2006,21.1681,21.1925,270103.6337
2007-03-13 11:55:00,52.11,52.13,52.1,52.12,108487.47212383576,21.1925,21.2006,21.1884,21.1966,108487.4721
2007-03-13 12:00:00,52.13,52.17,52.09,52.13,168568.8049324413,21.2006,21.2169,21.1844,21.2006,168568.8049
2007-03-13 12:05:00,52.14,52.14,52.07,52.07,154663.51829988195,21.2047,21.2047,21.1762,21.1762,154663.5183
2007-03-13 12:10:00,52.07,52.07,51.97,52.0,243473.69801915257,21.1762,21.1762,21.1355,21.1478,243473.698
2007-03-13 12:15:00,52.0,52.0,51.87,51.94,299619.57234684506,21.1478,21.1478,21.0949,21.1233,299619.5723
2007-03-13 12:20:00,51.94,51.95,51.74,51.86,347894.5297127115,21.1233,21.1274,21.042,21.0908,347894.5297
2007-03-13 12:25:00,51.86,51.9,51.75,51.77,282434.73698019155,21.0908,21.1071,21.0461,21.0542,282434.737
2007-03-13 12:30:00,51.74,51.75,51.55,51.71,331627.96799160435,21.042,21.0461,20.9647,21.0298,331627.968
2007-03-13 12:35:00,51.71,51.78,51.65,51.7,192181.55581791943,21.0298,21.0583,21.0054,21.0257,192181.5558
2007-03-13 12:40:00,51.7,51.78,51.62,51.78,295028.2041191132,21.0257,21.0583,20.9932,21.0583,295028.2041
2007-03-13 12:45:00,51.78,51.83,51.74,51.78,157287.1572871573,21.0583,21.0786,21.042,21.0583,157287.1573
2007-03-13 12:50:00,51.78,51.84,51.69,51.71,179194.54283090646,21.0583,21.0827,21.0217,21.0298,179194.5428
2007-03-13 12:55:00,51.71,51.75,51.6,51.73,152433.4251606979,21.0298,21.0461,20.9851,21.0379,152433.4252
2007-03-13 13:00:00,51.72,51.82,51.63,51.71,129870.12987012988,21.0339,21.0745,20.9973,21.0298,129870.1299
2007-03-13 13:05:00,51.71,51.74,51.67,51.7,77397.35012462286,21.0298,21.042,21.0135,21.0257,77397.3501
2007-03-13 13:10:00,51.68,51.74,51.64,51.74,97337.00642791552,21.0176,21.042,21.0013,21.042,97337.0064
2007-03-13 13:15:00,51.73,51.8,51.69,51.78,91696.18260527353,21.0379,21.0664,21.0217,21.0583,91696.1826
2007-03-13 13:20:00,51.79,51.82,51.67,51.74,124622.85189557917,21.0623,21.0745,21.0135,21.042,124622.8519
2007-03-13 13:25:00,51.74,51.83,51.71,51.76,87629.54217499672,21.042,21.0786,21.0298,21.0501,87629.5422
2007-03-13 13:30:00,51.76,51.78,51.63,51.65,133018.4966548603,21.0501,21.0583,20.9973,21.0054,133018.4967
2007-03-13 13:35:00,51.65,51.67,51.51,51.57,214088.94136166864,21.0054,21.0135,20.9485,20.9729,214088.9414
2007-03-13 13:40:00,51.58,51.58,51.49,51.52,236914.60055096413,20.9769,20.9769,20.9403,20.9525,236914.6006
2007-03-13 13:45:00,51.52,51.62,51.5,51.53,234946.87131050767,20.9525,20.9932,20.9444,20.9566,234946.8713
2007-03-13 13:50:00,51.55,51.55,51.42,51.51,286107.83156237705,20.9647,20.9647,20.9119,20.9485,286107.8316
2007-03-13 13:55:00,51.51,51.55,51.4,51.46,163452.70890725436,20.9485,20.9647,20.9037,20.9281,163452.7089
2007-03-13 14:00:00,51.46,51.53,51.33,51.38,163715.0728059819,20.9281,20.9566,20.8753,20.8956,163715.0728
2007-03-13 14:05:00,51.36,51.36,51.21,51.25,249245.7037911584,20.8875,20.8875,20.8265,20.8427,249245.7038
2007-03-13 14:10:00,51.26,51.3,51.1,51.11,416896.23507805326,20.8468,20.8631,20.7817,20.7858,416896.2351
2007-03-13 14:15:00,51.11,51.23,51.07,51.17,251213.43303161487,20.7858,20.8346,20.7695,20.8102,251213.433
2007-03-13 14:20:00,51.16,51.23,51.14,51.19,171323.62586908042,20.8061,20.8346,20.798,20.8183,171323.6259
2007-03-13 14:25:00,51.2,51.26,51.16,51.24,164239.80060343698,20.8224,20.8468,20.8061,20.8387,164239.8006
2007-03-13 14:30:00,51.24,51.26,51.15,51.17,114521.84179456907,20.8387,20.8468,20.8021,20.8102,114521.8418
2007-03-13 14:35:00,51.18,51.2,51.07,51.08,193755.73921028464,20.8143,20.8224,20.7695,20.7736,193755.7392
2007-03-13 14:40:00,51.1,51.23,51.09,51.2,113210.0223009314,20.7817,20.8346,20.7777,20.8224,113210.0223
2007-03-13 14:45:00,51.2,51.2,51.12,51.15,116358.38908566182,20.8224,20.8224,20.7899,20.8021,116358.3891
2007-03-13 14:50:00,51.16,51.18,51.07,51.09,143775.41650268924,20.8061,20.8143,20.7695,20.7777,143775.4165
2007-03-13 14:55:00,51.08,51.09,50.92,50.93,244129.60776597145,20.7736,20.7777,20.7085,20.7126,244129.6078
2007-03-13 15:00:00,50.92,50.98,50.8,50.8,241899.51462678736,20.7085,20.7329,20.6597,20.6597,241899.5146
2007-03-13 15:05:00,50.81,50.98,50.75,50.94,169618.26052735143,20.6638,20.7329,20.6394,20.7167,169618.2605
2007-03-13 15:10:00,50.94,50.97,50.88,50.91,142463.59700905156,20.7167,20.7289,20.6923,20.7045,142463.597
2007-03-13 15:15:00,50.92,50.94,50.85,50.94,130526.0396169487,20.7085,20.7167,20.6801,20.7167,130526.0396
2007-03-13 15:20:00,50.94,50.95,50.85,50.93,173816.082906992,20.7167,20.7207,20.6801,20.7126,173816.0829
2007-03-13 15:25:00,50.93,51.15,50.93,51.06,337924.7015610652,20.7126,20.8021,20.7126,20.7655,337924.7016
2007-03-13 15:30:00,51.07,51.1,51.01,51.05,265905.8113603568,20.7695,20.7817,20.7451,20.7614,265905.8114
2007-03-13 15:35:00,51.04,51.05,50.92,50.97,203856.7493112948,20.7573,20.7614,20.7085,20.7289,203856.7493
2007-03-13 15:40:00,50.98,51.01,50.89,50.98,269972.4517906336,20.7329,20.7451,20.6963,20.7329,269972.4518
2007-03-13 15:45:00,50.99,51.01,50.85,50.86,270497.1795880887,20.737,20.7451,20.6801,20.6841,270497.1796
2007-03-13 15:50:00,50.87,50.94,50.76,50.79,364423.4553325463,20.6882,20.7167,20.6435,20.6557,364423.4553
2007-03-13 15:55:00,50.79,50.88,50.74,50.75,781450.8723599633,20.6557,20.6923,20.6353,20.6394,781450.8724
2007-03-14 09:30:00,51.03,51.3,51.03,51.26,235078.05325987143,20.7533,20.8631,20.7533,20.8468,235078.0533
2007-03-14 09:35:00,51.24,51.36,51.2,51.32,287288.4691066509,20.8387,20.8875,20.8224,20.8712,287288.4691
2007-03-14 09:40:00,51.32,51.39,51.2,51.29,309851.76439721894,20.8712,20.8997,20.8224,20.859,309851.7644
2007-03-14 09:45:00,51.3,51.35,51.18,51.2,164764.52840089204,20.8631,20.8834,20.8143,20.8224,164764.5284
2007-03-14 09:50:00,51.18,51.2,50.95,51.02,400104.9455594911,20.8143,20.8224,20.7207,20.7492,400104.9456
2007-03-14 09:55:00,51.04,51.17,50.99,51.07,386068.4769775679,20.7573,20.8102,20.737,20.7695,386068.477
2007-03-14 10:00:00,51.08,51.14,50.99,51.0,174734.35655253835,20.7736,20.798,20.737,20.7411,174734.3566
2007-03-14 10:05:00,51.0,51.1,50.87,51.04,435392.8899383445,20.7411,20.7817,20.6882,20.7573,435392.8899
2007-03-14 10:10:00,51.03,51.1,50.92,51.08,288993.83444838,20.7533,20.7817,20.7085,20.7736,288993.8344
2007-03-14 10:15:00,51.09,51.17,51.0,51.15,492325.8559622196,20.7777,20.8102,20.7411,20.8021,492325.856
2007-03-14 10:20:00,51.15,51.26,51.1,51.26,256854.25685425688,20.8021,20.8468,20.7817,20.8468,256854.2569
2007-03-14 10:25:00,51.26,51.26,51.07,51.09,234422.1435130526,20.8468,20.8468,20.7695,20.7777,234422.1435
2007-03-14 10:30:00,51.09,51.36,51.04,51.28,576675.8494031222,20.7777,20.8875,20.7573,20.8549,576675.8494
2007-03-14 10:35:00,51.27,51.42,51.17,51.2,488521.5794306704,20.8509,20.9119,20.8102,20.8224,488521.5794
2007-03-14 10:40:00,51.2,51.25,51.16,51.18,258559.62219598584,20.8224,20.8427,20.8061,20.8143,258559.6222
2007-03-14 10:45:00,51.17,51.39,51.07,51.39,259346.71389216845,20.8102,20.8997,20.7695,20.8997,259346.7139
2007-03-14 10:50:00,51.39,51.55,51.36,51.49,246884.4287026105,20.8997,20.9647,20.8875,20.9403,246884.4287
2007-03-14 10:55:00,51.5,51.53,51.28,51.3,206218.0243998426,20.9444,20.9566,20.8549,20.8631,206218.0244
2007-03-14 11:00:00,51.3,51.37,51.15,51.16,191525.64607110064,20.8631,20.8915,20.8021,20.8061,191525.6461
2007-03-14 11:05:00,51.16,51.32,51.08,51.29,213301.84966548605,20.8061,20.8712,20.7736,20.859,213301.8497
2007-03-14 11:10:00,51.3,51.36,51.26,51.3,133936.77030040667,20.8631,20.8875,20.8468,20.8631,133936.7703
2007-03-14 11:15:00,51.3,51.36,51.23,51.36,241505.9687786961,20.8631,20.8875,20.8346,20.8875,241505.9688
2007-03-14 11:20:00,51.36,51.46,51.35,51.4,364423.4553325463,20.8875,20.9281,20.8834,20.9037,364423.4553
2007-03-14 11:25:00,51.4,51.4,51.2,51.22,234553.3254624164,20.9037,20.9037,20.8224,20.8305,234553.3255
2007-03-14 11:30:00,51.21,51.25,51.0,51.04,190082.6446280992,20.8265,20.8427,20.7411,20.7573,190082.6446
2007-03-14 11:35:00,51.04,51.22,51.01,51.22,192837.4655647383,20.7573,20.8305,20.7451,20.8305,192837.4656
2007-03-14 11:40:00,51.22,51.28,51.07,51.08,154794.7002492457,20.8305,20.8549,20.7695,20.7736,154794.7002
2007-03-14 11:45:00,51.08,51.17,51.04,51.15,97992.91617473436,20.7736,20.8102,20.7573,20.8021,97992.9162
2007-03-14 11:50:00,51.16,51.3,51.08,51.17,532205.168568805,20.8061,20.8631,20.7736,20.8102,532205.1686
2007-03-14 11:55:00,51.17,51.21,51.12,51.2,60212.51475796931,20.8102,20.8265,20.7899,20.8224,60212.5148
2007-03-14 12:00:00,51.2,51.22,50.94,50.95,642135.6421356421,20.8224,20.8305,20.7167,20.7207,642135.6421
2007-03-14 12:05:00,50.94,50.95,50.85,50.91,227469.5001967729,20.7167,20.7207,20.6801,20.7045,227469.5002
2007-03-14 12:10:00,50.92,50.94,50.71,50.71,223402.8597664961,20.7085,20.7167,20.6231,20.6231,223402.8598
2007-03-14 12:15:00,50.71,50.82,50.68,50.78,276925.0951069133,20.6231,20.6679,20.6109,20.6516,276925.0951
2007-03-14 12:20:00,50.78,50.81,50.53,50.59,362455.7260920897,20.6516,20.6638,20.5499,20.5743,362455.7261
2007-03-14 12:25:00,50.59,50.68,50.52,50.62,324675.32467532466,20.5743,20.6109,20.5459,20.5865,324675.3247
2007-03-14 12:30:00,50.62,50.68,50.58,50.62,235078.05325987143,20.5865,20.6109,20.5703,20.5865,235078.0533
2007-03-14 12:35:00,50.62,50.67,50.59,50.63,196904.1059950151,20.5865,20.6069,20.5743,20.5906,196904.106
2007-03-14 12:40:00,50.65,50.65,50.56,50.62,209235.20923520924,20.5987,20.5987,20.5621,20.5865,209235.2092
2007-03-14 12:45:00,50.6,50.61,50.5,50.5,178276.2691853601,20.5784,20.5825,20.5377,20.5377,178276.2692
2007-03-14 12:50:00,50.5,50.5,50.21,50.26,361537.4524465434,20.5377,20.5377,20.4198,20.4401,361537.4524
2007-03-14 12:55:00,50.27,50.39,50.25,50.35,204250.2951593861,20.4442,20.493,20.436,20.4767,204250.2952
2007-03-14 13:00:00,50.35,50.56,50.33,50.49,203200.839564476,20.4767,20.5621,20.4686,20.5337,203200.8396
2007-03-14 13:05:00,50.49,50.69,50.49,50.63,216712.580348944,20.5337,20.615,20.5337,20.5906,216712.5803
2007-03-14 13:10:00,50.63,50.75,50.53,50.65,282303.55503082776,20.5906,20.6394,20.5499,20.5987,282303.555
2007-03-14 13:15:00,50.63,50.73,50.49,50.73,217237.30814639907,20.5906,20.6313,20.5337,20.6313,217237.3081
2007-03-14 13:20:00,50.73,50.87,50.67,50.87,254230.6178669815,20.6313,20.6882,20.6069,20.6882,254230.6179
2007-03-14 13:25:00,50.86,50.97,50.81,50.81,215663.12475403387,20.6841,20.7289,20.6638,20.6638,215663.1248
2007-03-14 13:30:00,50.82,50.91,50.76,50.8,200446.0186278368,20.6679,20.7045,20.6435,20.6597,200446.0186
2007-03-14 13:35:00,50.78,51.0,50.7,50.91,191788.00996982816,20.6516,20.7411,20.6191,20.7045,191788.01
2007-03-14 13:40:00,50.91,51.17,50.91,51.12,274957.3658664568,20.7045,20.8102,20.7045,20.7899,274957.3659
2007-03-14 13:45:00,51.13,51.14,50.99,51.04,147317.32913551095,20.7939,20.798,20.737,20.7573,147317.3291
2007-03-14 13:50:00,51.04,51.1,51.0,51.02,119113.21002230092,20.7573,20.7817,20.7411,20.7492,119113.21
2007-03-14 13:55:00,51.03,51.09,50.96,51.07,145611.963793782,20.7533,20.7777,20.7248,20.7695,145611.9638
2007-03-14 14:00:00,51.07,51.23,51.06,51.1,190738.554374918,20.7695,20.8346,20.7655,20.7817,190738.5544
2007-03-14 14:05:00,51.1,51.26,51.1,51.23,148104.42083169357,20.7817,20.8468,20.7817,20.8346,148104.4208
2007-03-14 14:10:00,51.23,51.39,51.22,51.35,174734.35655253835,20.8346,20.8997,20.8305,20.8834,174734.3566
2007-03-14 14:15:00,51.36,51.48,51.36,51.46,172504.26341335432,20.8875,20.9363,20.8875,20.9281,172504.2634
2007-03-14 14:20:00,51.47,51.52,51.38,51.43,175652.63019808475,20.9322,20.9525,20.8956,20.9159,175652.6302
2007-03-14 14:25:00,51.44,51.52,51.43,51.49,199921.2908303817,20.92,20.9525,20.9159,20.9403,199921.2908
2007-03-14 14:30:00,51.49,51.6,51.49,51.51,252000.52472779743,20.9403,20.9851,20.9403,20.9485,252000.5247
2007-03-14 14:35:00,51.51,51.68,51.49,51.68,195723.4684507412,20.9485,21.0176,20.9403,21.0176,195723.4685
2007-03-14 14:40:00,51.67,51.69,51.51,51.52,225239.4070575889,21.0135,21.0217,20.9485,20.9525,225239.4071
2007-03-14 14:45:00,51.52,51.63,51.48,51.48,106519.74288337924,20.9525,20.9973,20.9363,20.9363,106519.7429
2007-03-14 14:50:00,51.48,51.62,51.44,51.56,161222.61576807033,20.9363,20.9932,20.92,20.9688,161222.6158
2007-03-14 14:55:00,51.56,51.58,51.49,51.49,173028.99121080938,20.9688,20.9769,20.9403,20.9403,173028.9912
2007-03-14 15:00:00,51.49,51.55,51.46,51.48,96943.46057982424,20.9403,20.9647,20.9281,20.9363,96943.4606
2007-03-14 15:05:00,51.48,51.52,51.42,51.51,158336.61288206742,20.9363,20.9525,20.9119,20.9485,158336.6129
2007-03-14 15:10:00,51.52,51.56,51.43,51.5,291355.1095369277,20.9525,20.9688,20.9159,20.9444,291355.1095
2007-03-14 15:15:00,51.5,51.65,51.47,51.58,133674.40640167912,20.9444,21.0054,20.9322,20.9769,133674.4064
2007-03-14 15:20:00,51.59,51.73,51.58,51.73,269447.7239931786,20.981,21.0379,20.9769,21.0379,269447.724
2007-03-14 15:25:00,51.73,51.78,51.68,51.7,251606.9788797061,21.0379,21.0583,21.0176,21.0257,251606.9789
2007-03-14 15:30:00,51.69,51.72,51.59,51.62,269054.17814508727,21.0217,21.0339,20.981,20.9932,269054.1781
2007-03-14 15:35:00,51.62,51.7,51.61,51.69,186278.3680965499,20.9932,21.0257,20.9891,21.0217,186278.3681
2007-03-14 15:40:00,51.68,51.74,51.67,51.68,343959.0712317985,21.0176,21.042,21.0135,21.0176,343959.0712
2007-03-14 15:45:00,51.67,51.71,51.64,51.68,196510.5601469238,21.0135,21.0298,21.0013,21.0176,196510.5601
2007-03-14 15:50:00,51.68,51.78,51.66,51.69,276925.0951069133,21.0176,21.0583,21.0095,21.0217,276925.0951
2007-03-14 15:55:00,51.68,51.8,51.68,51.79,338974.1571559753,21.0176,21.0664,21.0176,21.0623,338974.1572
2007-03-15 09:30:00,51.46,51.46,51.26,51.36,509117.14548078185,20.9281,20.9281,20.8468,20.8875,509117.1455
2007-03-15 09:35:00,51.36,51.6,51.32,51.5,250295.1593860685,20.8875,20.9851,20.8712,20.9444,250295.1594
2007-03-15 09:40:00,51.49,51.5,51.22,51.22,527744.9822904369,20.9403,20.9444,20.8305,20.8305,527744.9823
2007-03-15 09:45:00,51.21,51.3,51.17,51.24,561721.1071756526,20.8265,20.8631,20.8102,20.8387,561721.1072
2007-03-15 09:50:00,51.24,51.3,51.17,51.27,569198.4782893874,20.8387,20.8631,20.8102,20.8509,569198.4783
2007-03-15 09:55:00,51.27,51.32,51.22,51.22,459268.0047225502,20.8509,20.8712,20.8305,20.8305,459268.0047
2007-03-15 10:00:00,51.21,51.23,51.07,51.13,421225.2394070576,20.8265,20.8346,20.7695,20.7939,421225.2394
2007-03-15 10:05:00,51.14,51.24,51.06,51.23,207792.2077922078,20.798,20.8387,20.7655,20.8346,207792.2078
2007-03-15 10:10:00,51.24,51.3,51.2,51.21,190738.554374918,20.8387,20.8631,20.8224,20.8265,190738.5544
2007-03-15 10:15:00,51.2,51.43,51.19,51.42,261314.44313262496,20.8224,20.9159,20.8183,20.9119,261314.4431
2007-03-15 10:20:00,51.43,51.49,51.33,51.44,219860.9471336744,20.9159,20.9403,20.8753,20.92,219860.9471
2007-03-15 10:25:00,51.45,51.5,51.42,51.49,154925.88219860947,20.9241,20.9444,20.9119,20.9403,154925.8822
2007-03-15 10:30:00,51.49,51.52,50.73,51.51,197822.37964056147,20.9403,20.9525,20.6313,20.9485,197822.3796
2007-03-15 10:35:00,51.51,51.52,51.37,51.49,182736.4554637282,20.9485,20.9525,20.8915,20.9403,182736.4555
2007-03-15 10:40:00,51.48,51.49,51.36,51.42,107438.01652892564,20.9363,20.9403,20.8875,20.9119,107438.0165
2007-03-15 10:45:00,51.42,51.44,51.39,51.42,116096.02518693428,20.9119,20.92,20.8997,20.9119,116096.0252
2007-03-15 10:50:00,51.42,51.44,51.35,51.38,128427.12842712844,20.9119,20.92,20.8834,20.8956,128427.1284
2007-03-15 10:55:00,51.39,51.49,51.37,51.47,99829.46346582712,20.8997,20.9403,20.8915,20.9322,99829.4635
2007-03-15 11:00:00,51.47,51.49,51.42,51.49,114128.29594647777,20.9322,20.9403,20.9119,20.9403,114128.2959
2007-03-15 11:05:00,51.49,51.52,51.46,51.51,129345.4020726748,20.9403,20.9525,20.9281,20.9485,129345.4021
2007-03-15 11:10:00,51.51,51.52,51.39,51.39,143775.41650268924,20.9485,20.9525,20.8997,20.8997,143775.4165
2007-03-15 11:15:00,51.39,51.46,51.37,51.46,134199.1341991342,20.8997,20.9281,20.8915,20.9281,134199.1342
2007-03-15 11:20:00,51.45,51.48,51.42,51.46,110848.74721238358,20.9241,20.9363,20.9119,20.9281,110848.7472
2007-03-15 11:25:00,51.46,51.5,51.46,51.49,129738.9479207661,20.9281,20.9444,20.9281,20.9403,129738.9479
2007-03-15 11:30:00,51.49,51.53,51.49,51.52,90121.99921290833,20.9403,20.9566,20.9403,20.9525,90121.9992
2007-03-15 11:35:00,51.52,51.52,51.42,51.45,113210.0223009314,20.9525,20.9525,20.9119,20.9241,113210.0223
2007-03-15 11:40:00,51.44,51.45,51.41,51.42,75036.07503607504,20.92,20.9241,20.9078,20.9119,75036.075
2007-03-15 11:45:00,51.41,51.42,51.33,51.36,429620.8841663387,20.9078,20.9119,20.8753,20.8875,429620.8842
2007-03-15 11:50:00,51.36,51.37,51.26,51.34,182211.7276662732,20.8875,20.8915,20.8468,20.8793,182211.7277
2007-03-15 11:55:00,51.35,51.36,51.28,51.32,89990.81726354454,20.8834,20.8875,20.8549,20.8712,89990.8173
2007-03-15 12:00:00,51.33,51.37,51.27,51.33,160829.06991997905,20.8753,20.8915,20.8509,20.8753,160829.0699
2007-03-15 12:05:00,51.33,51.37,51.28,51.29,130526.0396169487,20.8753,20.8915,20.8549,20.859,130526.0396
2007-03-15 12:10:00,51.29,51.31,51.26,51.28,96287.5508330054,20.859,20.8671,20.8468,20.8549,96287.5508
2007-03-15 12:15:00,51.28,51.36,51.28,51.35,176570.90384363112,20.8549,20.8875,20.8549,20.8834,176570.9038
2007-03-15 12:20:00,51.36,51.38,51.33,51.36,125541.12554112554,20.8875,20.8956,20.8753,20.8875,125541.1255
2007-03-15 12:25:00,51.36,51.41,51.35,51.38,77266.16817525908,20.8875,20.9078,20.8834,20.8956,77266.1682
2007-03-15 12:30:00,51.38,51.46,51.37,51.37,158598.97678079497,20.8956,20.9281,20.8915,20.8915,158598.9768
2007-03-15 12:35:00,51.37,51.4,51.37,51.39,60868.42450478814,20.8915,20.9037,20.8915,20.8997,60868.4245
2007-03-15 12:40:00,51.39,51.48,51.39,51.44,70313.5248589794,20.8997,20.9363,20.8997,20.92,70313.5249
2007-03-15 12:45:00,51.45,51.46,51.38,51.39,64016.791289518565,20.9241,20.9281,20.8956,20.8997,64016.7913
2007-03-15 12:50:00,51.39,51.42,51.34,51.41,65197.42883379247,20.8997,20.9119,20.8793,20.9078,65197.4288
2007-03-15 12:55:00,51.41,51.44,51.39,51.42,71362.98045388954,20.9078,20.92,20.8997,20.9119,71362.9805
2007-03-15 13:00:00,51.42,51.43,51.36,51.37,53259.871441689625,20.9119,20.9159,20.8875,20.8915,53259.8714
2007-03-15 13:05:00,51.37,51.49,51.37,51.43,153745.24465433558,20.8915,20.9403,20.8915,20.9159,153745.2447
2007-03-15 13:10:00,51.43,51.45,51.39,51.41,37911.58336612882,20.9159,20.9241,20.8997,20.9078,37911.5834
2007-03-15 13:15:00,51.41,51.42,51.38,51.4,60606.06060606061,20.9078,20.9119,20.8956,20.9037,60606.0606
2007-03-15 13:20:00,51.42,51.42,51.28,51.29,105076.7414403778,20.9119,20.9119,20.8549,20.859,105076.7414
2007-03-15 13:25:00,51.3,51.34,51.3,51.31,116620.75298438936,20.8631,20.8793,20.8631,20.8671,116620.753
2007-03-15 13:30:00,51.31,51.32,51.18,51.2,158992.52262888628,20.8671,20.8712,20.8143,20.8224,158992.5226
2007-03-15 13:35:00,51.2,51.25,51.08,51.09,201364.2922733832,20.8224,20.8427,20.7736,20.7777,201364.2923
2007-03-15 13:40:00,51.09,51.13,51.04,51.04,242424.24242424243,20.7777,20.7939,20.7573,20.7573,242424.2424
2007-03-15 13:45:00,51.04,51.12,50.97,51.1,297258.2972582973,20.7573,20.7899,20.7289,20.7817,297258.2973
2007-03-15 13:50:00,51.1,51.23,51.07,51.17,184704.1847041847,20.7817,20.8346,20.7695,20.8102,184704.1847
2007-03-15 13:55:00,51.17,51.19,51.09,51.12,93663.91184573004,20.8102,20.8183,20.7777,20.7899,93663.9118
2007-03-15 14:00:00,51.12,51.18,50.4,51.1,146005.50964187327,20.7899,20.8143,20.4971,20.7817,146005.5096
2007-03-15 14:05:00,51.09,51.17,51.07,51.14,76085.53063098517,20.7777,20.8102,20.7695,20.798,76085.5306
2007-03-15 14:10:00,51.15,51.15,51.06,51.12,124229.30604748787,20.8021,20.8021,20.7655,20.7899,124229.306
2007-03-15 14:15:00,51.12,51.14,51.06,51.13,157811.88508461235,20.7899,20.798,20.7655,20.7939,157811.8851
2007-03-15 14:20:00,51.13,51.13,51.01,51.08,229174.8655385019,20.7939,20.7939,20.7451,20.7736,229174.8655
2007-03-15 14:25:00,51.08,51.15,51.04,51.05,348943.9853076217,20.7736,20.8021,20.7573,20.7614,348943.9853
2007-03-15 14:30:00,51.07,51.09,50.97,50.98,150728.0598189689,20.7695,20.7777,20.7289,20.7329,150728.0598
2007-03-15 14:35:00,50.98,51.06,50.97,50.97,141414.14141414143,20.7329,20.7655,20.7289,20.7289,141414.1414
2007-03-15 14:40:00,50.98,51.11,50.98,51.07,229830.7752853208,20.7329,20.7858,20.7329,20.7695,229830.7753
2007-03-15 14:45:00,51.07,51.09,50.98,50.98,162534.435261708,20.7695,20.7777,20.7329,20.7329,162534.4353
2007-03-15 14:50:00,50.98,51.01,50.93,50.94,126590.58113603567,20.7329,20.7451,20.7126,20.7167,126590.5811
2007-03-15 14:55:00,50.94,50.98,50.94,50.96,110455.20136429228,20.7167,20.7329,20.7167,20.7248,110455.2014
2007-03-15 15:00:00,50.96,51.02,50.93,50.98,177751.54138790502,20.7248,20.7492,20.7126,20.7329,177751.5414
2007-03-15 15:05:00,50.98,50.99,50.94,50.94,144956.05404696314,20.7329,20.737,20.7167,20.7167,144956.054
2007-03-15 15:10:00,50.95,50.95,50.88,50.9,256985.43880362064,20.7207,20.7207,20.6923,20.7004,256985.4388
2007-03-15 15:15:00,50.9,50.91,50.84,50.85,269316.5420438148,20.7004,20.7045,20.676,20.6801,269316.542
2007-03-15 15:20:00,50.85,50.88,50.8,50.81,333989.2430801522,20.6801,20.6923,20.6597,20.6638,333989.2431
2007-03-15 15:25:00,50.8,50.81,50.69,50.69,279155.18824609736,20.6597,20.6638,20.615,20.615,279155.1882
2007-03-15 15:30:00,50.69,50.77,50.69,50.74,294897.0221697494,20.615,20.6475,20.615,20.6353,294897.0222
2007-03-15 15:35:00,50.74,50.75,50.69,50.74,282828.28282828286,20.6353,20.6394,20.615,20.6353,282828.2828
2007-03-15 15:40:00,50.74,50.77,50.69,50.69,257116.6207529844,20.6353,20.6475,20.615,20.615,257116.6208
2007-03-15 15:45:00,50.69,50.7,50.66,50.69,377279.28637019545,20.615,20.6191,20.6028,20.615,377279.2864
2007-03-15 15:50:00,50.69,50.7,50.67,50.69,392758.75639512006,20.615,20.6191,20.6069,20.615,392758.7564
2007-03-15 15:55:00,50.69,50.75,50.69,50.71,607110.0616555163,20.615,20.6394,20.615,20.6231,607110.0617
2007-03-16 09:30:00,50.7,50.79,50.55,50.57,3331890.331890332,20.6191,20.6557,20.5581,20.5662,3331890.3319
2007-03-16 09:35:00,50.58,50.59,50.4,50.47,243736.0619178801,20.5703,20.5743,20.4971,20.5255,243736.0619
2007-03-16 09:40:00,50.47,50.52,50.4,50.46,192181.55581791943,20.5255,20.5459,20.4971,20.5215,192181.5558
2007-03-16 09:45:00,50.46,50.52,50.43,50.51,171717.17171717173,20.5215,20.5459,20.5093,20.5418,171717.1717
2007-03-16 09:50:00,50.51,50.63,50.49,50.6,275482.09366391186,20.5418,20.5906,20.5337,20.5784,275482.0937
2007-03-16 09:55:00,50.6,50.65,50.55,50.6,160041.9782237964,20.5784,20.5987,20.5581,20.5784,160041.9782
2007-03-16 10:00:00,50.6,50.63,50.46,50.49,270234.8156893612,20.5784,20.5906,20.5215,20.5337,270234.8157
2007-03-16 10:05:00,50.49,50.53,50.45,50.53,175390.2662993572,20.5337,20.5499,20.5174,20.5499,175390.2663
2007-03-16 10:10:00,50.53,50.58,50.53,50.56,115571.2973894792,20.5499,20.5703,20.5499,20.5621,115571.2974
2007-03-16 10:15:00,50.56,50.76,50.56,50.68,306572.21566312475,20.5621,20.6435,20.5621,20.6109,306572.2157
2007-03-16 10:20:00,50.68,50.68,50.56,50.6,141676.50531286895,20.6109,20.6109,20.5621,20.5784,141676.5053
2007-03-16 10:25:00,50.6,50.73,50.58,50.73,143513.0526039617,20.5784,20.6313,20.5703,20.6313,143513.0526
2007-03-16 10:30:00,50.73,50.75,50.69,50.75,188902.00708382527,20.6313,20.6394,20.615,20.6394,188902.0071
2007-03-16 10:35:00,50.75,50.75,50.69,50.72,160304.34212252396,20.6394,20.6394,20.615,20.6272,160304.3421
2007-03-16 10:40:00,50.72,50.74,50.61,50.62,289256.19834710745,20.6272,20.6353,20.5825,20.5865,289256.1983
2007-03-16 10:45:00,50.62,50.64,50.51,50.53,217237.30814639907,20.5865,20.5947,20.5418,20.5499,217237.3081
2007-03-16 10:50:00,50.53,50.54,50.46,50.49,180899.90817263545,20.5499,20.554,20.5215,20.5337,180899.9082
2007-03-16 10:55:00,50.5,50.53,50.45,50.49,109930.4735668372,20.5377,20.5499,20.5174,20.5337,109930.4736
2007-03-16 11:00:00,50.49,50.49,50.43,50.49,121212.12121212122,20.5337,20.5337,20.5093,20.5337,121212.1212
2007-03-16 11:05:00,50.49,50.51,50.46,50.46,73068.34579561853,20.5337,20.5418,20.5215,20.5215,73068.3458
2007-03-16 11:10:00,50.46,50.48,50.38,50.41,183654.72910927457,20.5215,20.5296,20.4889,20.5011,183654.7291
2007-03-16 11:15:00,50.41,50.45,50.37,50.4,120293.84756657484,20.5011,20.5174,20.4848,20.4971,120293.8476
2007-03-16 11:20:00,50.4,50.43,50.37,50.38,112685.29450347633,20.4971,20.5093,20.4848,20.4889,112685.2945
2007-03-16 11:25:00,50.38,50.44,50.35,50.39,171061.26197035288,20.4889,20.5133,20.4767,20.493,171061.262
2007-03-16 11:30:00,50.39,50.4,50.31,50.31,183392.36521054705,20.493,20.4971,20.4604,20.4604,183392.3652
2007-03-16 11:35:00,50.31,50.34,50.17,50.22,288731.47054965235,20.4604,20.4726,20.4035,20.4238,288731.4705
2007-03-16 11:40:00,50.21,50.3,50.21,50.29,230617.8669815033,20.4198,20.4564,20.4198,20.4523,230617.867
2007-03-16 11:45:00,50.29,50.39,50.27,50.39,161878.52551488916,20.4523,20.493,20.4442,20.493,161878.5255
2007-03-16 11:50:00,50.38,50.39,50.3,50.31,102977.83025055753,20.4889,20.493,20.4564,20.4604,102977.8303
2007-03-16 11:55:00,50.31,50.37,50.31,50.34,146661.41938869213,20.4604,20.4848,20.4604,20.4726,146661.4194
2007-03-16 12:00:00,50.35,50.36,50.32,50.35,65328.61078315624,20.4767,20.4808,20.4645,20.4767,65328.6108
2007-03-16 12:05:00,50.34,50.38,50.33,50.37,87760.7241243605,20.4726,20.4889,20.4686,20.4848,87760.7241
2007-03-16 12:10:00,50.37,50.37,50.33,50.33,50505.05050505051,20.4848,20.4848,20.4686,20.4686,50505.0505
2007-03-16 12:15:00,50.33,50.4,50.33,50.34,172504.26341335432,20.4686,20.4971,20.4686,20.4726,172504.2634
2007-03-16 12:20:00,50.34,50.34,50.29,50.3,77134.98622589532,20.4726,20.4726,20.4523,20.4564,77134.9862
2007-03-16 12:25:00,50.31,50.37,50.3,50.36,74642.52918798373,20.4604,20.4848,20.4564,20.4808,74642.5292
2007-03-16 12:30:00,50.37,50.39,50.33,50.33,103240.19414928506,20.4848,20.493,20.4686,20.4686,103240.1941
2007-03-16 12:35:00,50.33,50.37,50.31,50.37,56408.23822642005,20.4686,20.4848,20.4604,20.4848,56408.2382
2007-03-16 12:40:00,50.36,50.39,50.33,50.38,39748.13065722157,20.4808,20.493,20.4686,20.4889,39748.1307
2007-03-16 12:45:00,50.38,50.38,50.33,50.35,35025.58048012594,20.4889,20.4889,20.4686,20.4767,35025.5805
2007-03-16 12:50:00,50.35,50.35,50.3,50.33,102977.83025055753,20.4767,20.4767,20.4564,20.4686,102977.8303
2007-03-16 12:55:00,50.33,50.35,50.31,50.33,47094.31982159255,20.4686,20.4767,20.4604,20.4686,47094.3198
2007-03-16 13:00:00,50.33,50.33,50.26,50.27,120425.02951593862,20.4686,20.4686,20.4401,20.4442,120425.0295
2007-03-16 13:05:00,50.26,50.29,50.24,50.25,79233.8974157156,20.4401,20.4523,20.432,20.436,79233.8974
2007-03-16 13:10:00,50.25,50.31,50.2,50.27,120031.48366784732,20.436,20.4604,20.4157,20.4442,120031.4837
2007-03-16 13:15:00,50.28,50.37,50.27,50.37,93532.72989636626,20.4482,20.4848,20.4442,20.4848,93532.7299
2007-03-16 13:20:00,50.37,50.41,50.36,50.37,91827.36455463729,20.4848,20.5011,20.4808,20.4848,91827.3646
2007-03-16 13:25:00,50.37,50.37,50.25,50.27,104814.37754165028,20.4848,20.4848,20.436,20.4442,104814.3775
2007-03-16 13:30:00,50.27,50.32,50.25,50.29,77003.80427653155,20.4442,20.4645,20.436,20.4523,77003.8043
2007-03-16 13:35:00,50.29,50.29,50.17,50.22,125016.39774367047,20.4523,20.4523,20.4035,20.4238,125016.3977
2007-03-16 13:40:00,50.21,50.21,50.17,50.2,83694.0836940837,20.4198,20.4198,20.4035,20.4157,83694.0837
2007-03-16 13:45:00,50.21,50.22,50.17,50.19,85268.2670864489,20.4198,20.4238,20.4035,20.4116,85268.2671
2007-03-16 13:50:00,50.19,50.19,50.13,50.14,119769.11976911976,20.4116,20.4116,20.3872,20.3913,119769.1198
2007-03-16 13:55:00,50.14,50.14,50.04,50.04,156237.70169224715,20.3913,20.3913,20.3506,20.3506,156237.7017
2007-03-16 14:00:00,50.04,50.06,49.88,49.89,294372.2943722944,20.3506,20.3588,20.2856,20.2896,294372.2944
2007-03-16 14:05:00,49.89,49.95,49.86,49.92,230224.32113341204,20.2896,20.314,20.2774,20.3018,230224.3211
2007-03-16 14:10:00,49.92,49.92,49.69,49.73,316148.4979666798,20.3018,20.3018,20.2083,20.2246,316148.498
2007-03-16 14:15:00,49.72,49.81,49.72,49.79,171323.62586908042,20.2205,20.2571,20.2205,20.249,171323.6259
2007-03-16 14:20:00,49.79,49.79,49.72,49.75,223140.4958677686,20.249,20.249,20.2205,20.2327,223140.4959
2007-03-16 14:25:00,49.74,49.9,49.74,49.88,242161.87852551488,20.2286,20.2937,20.2286,20.2856,242161.8785
2007-03-16 14:30:00,49.88,49.92,49.81,49.85,236652.23665223664,20.2856,20.3018,20.2571,20.2734,236652.2367
2007-03-16 14:35:00,49.85,49.85,49.79,49.83,165682.80204643842,20.2734,20.2734,20.249,20.2652,165682.802
2007-03-16 14:40:00,49.82,49.88,49.77,49.88,314180.76872622326,20.2612,20.2856,20.2408,20.2856,314180.7687
2007-03-16 14:45:00,49.88,49.89,49.81,49.88,175127.90240062968,20.2856,20.2896,20.2571,20.2856,175127.9024
2007-03-16 14:50:00,49.88,49.89,49.76,49.78,149022.69447723994,20.2856,20.2896,20.2368,20.2449,149022.6945
2007-03-16 14:55:00,49.78,49.83,49.77,49.81,131313.1313131313,20.2449,20.2652,20.2408,20.2571,131313.1313
2007-03-16 15:00:00,49.81,49.85,49.76,49.79,126721.76308539943,20.2571,20.2734,20.2368,20.249,126721.7631
2007-03-16 15:05:00,49.79,49.82,49.77,49.79,243473.69801915257,20.249,20.2612,20.2408,20.249,243473.698
2007-03-16 15:10:00,49.79,49.79,49.77,49.79,114521.84179456907,20.249,20.249,20.2408,20.249,114521.8418
2007-03-16 15:15:00,49.79,49.82,49.77,49.79,203987.9312606585,20.249,20.2612,20.2408,20.249,203987.9313
2007-03-16 15:20:00,49.79,49.79,49.74,49.78,141938.8692115965,20.249,20.249,20.2286,20.2449,141938.8692
2007-03-16 15:25:00,49.79,49.82,49.75,49.79,207661.02584284404,20.249,20.2612,20.2327,20.249,207661.0258
2007-03-16 15:30:00,49.79,49.83,49.74,49.75,230355.50308277583,20.249,20.2652,20.2286,20.2327,230355.5031
2007-03-16 15:35:00,49.75,49.88,49.75,49.87,232716.77817132365,20.2327,20.2856,20.2327,20.2815,232716.7782
2007-03-16 15:40:00,49.86,49.88,49.83,49.86,405221.04158467794,20.2774,20.2856,20.2652,20.2774,405221.0416
2007-03-16 15:45:00,49.86,49.87,49.81,49.85,303686.21277712187,20.2774,20.2815,20.2571,20.2734,303686.2128
2007-03-16 15:50:00,49.85,49.89,49.82,49.85,334120.4250295159,20.2734,20.2896,20.2612,20.2734,334120.425
2007-03-16 15:55:00,49.85,49.88,49.79,49.86,620752.9843893481,20.2734,20.2856,20.249,20.2774,620752.9844
2007-03-19 09:30:00,50.05,50.22,50.04,50.22,256067.16515807423,20.3547,20.4238,20.3506,20.4238,256067.1652
2007-03-19 09:35:00,50.23,50.43,50.18,50.27,364161.09143381874,20.4279,20.5093,20.4076,20.4442,364161.0914
2007-03-19 09:40:00,50.26,50.27,50.05,50.05,262757.4445756264,20.4401,20.4442,20.3547,20.3547,262757.4446
2007-03-19 09:45:00,50.08,50.09,49.88,49.97,323363.505181687,20.3669,20.371,20.2856,20.3222,323363.5052
2007-03-19 09:50:00,49.96,50.04,49.9,49.9,277318.6409550046,20.3181,20.3506,20.2937,20.2937,277318.641
2007-03-19 09:55:00,49.9,49.92,49.84,49.84,268398.2683982684,20.2937,20.3018,20.2693,20.2693,268398.2684
2007-03-19 10:00:00,49.84,49.85,49.63,49.68,539288.9938344484,20.2693,20.2734,20.1839,20.2042,539288.9938
2007-03-19 10:05:00,49.68,49.76,49.66,49.74,433293.9787485242,20.2042,20.2368,20.1961,20.2286,433293.9787
2007-03-19 10:10:00,49.74,49.81,49.72,49.79,229306.04748786567,20.2286,20.2571,20.2205,20.249,229306.0475
2007-03-19 10:15:00,49.79,49.88,49.79,49.85,284927.1940181031,20.249,20.2856,20.249,20.2734,284927.194
2007-03-19 10:20:00,49.85,49.9,49.85,49.88,156106.5197428834,20.2734,20.2937,20.2734,20.2856,156106.5197
2007-03-19 10:25:00,49.88,50.62,49.81,49.83,161222.61576807033,20.2856,20.5865,20.2571,20.2652,161222.6158
2007-03-19 10:30:00,49.83,49.84,49.71,49.76,274695.00196772924,20.2652,20.2693,20.2164,20.2368,274695.002
2007-03-19 10:35:00,49.76,49.83,49.72,49.81,273120.818575364,20.2368,20.2652,20.2205,20.2571,273120.8186
2007-03-19 10:40:00,49.82,49.84,49.74,49.76,174603.17460317462,20.2612,20.2693,20.2286,20.2368,174603.1746
2007-03-19 10:45:00,49.76,49.85,49.72,49.76,274301.45611963794,20.2368,20.2734,20.2205,20.2368,274301.4561
2007-03-19 10:50:00,49.76,49.85,49.75,49.85,359438.5412567231,20.2368,20.2734,20.2327,20.2734,359438.5413
2007-03-19 10:55:00,49.85,49.87,49.71,49.74,326118.3261183261,20.2734,20.2815,20.2164,20.2286,326118.3261
2007-03-19 11:00:00,49.75,49.79,49.73,49.76,315099.04237176967,20.2327,20.249,20.2246,20.2368,315099.0424
2007-03-19 11:05:00,49.76,49.82,49.76,49.82,208316.93558966287,20.2368,20.2612,20.2368,20.2612,208316.9356
2007-03-19 11:10:00,49.82,49.85,49.75,49.75,362455.7260920897,20.2612,20.2734,20.2327,20.2327,362455.7261
2007-03-19 11:15:00,49.76,49.77,49.72,49.75,282303.55503082776,20.2368,20.2408,20.2205,20.2327,282303.555
2007-03-19 11:20:00,49.75,49.91,49.73,49.88,424635.9700905156,20.2327,20.2978,20.2246,20.2856,424635.9701
2007-03-19 11:25:00,49.87,50.65,49.75,49.76,379902.9253574708,20.2815,20.5987,20.2327,20.2368,379902.9254
2007-03-19 11:30:00,49.76,49.83,49.75,49.77,240587.69513314968,20.2368,20.2652,20.2327,20.2408,240587.6951
2007-03-19 11:35:00,49.77,49.8,49.73,49.74,485373.21264594,20.2408,20.253,20.2246,20.2286,485373.2126
2007-03-19 11:40:00,49.74,49.79,49.72,49.79,250295.1593860685,20.2286,20.249,20.2205,20.249,250295.1594
2007-03-19 11:45:00,49.79,49.81,49.76,49.8,242030.69657615112,20.249,20.2571,20.2368,20.253,242030.6966
2007-03-19 11:50:00,49.79,49.88,49.79,49.85,267479.99475272204,20.249,20.2856,20.249,20.2734,267479.9948
2007-03-19 11:55:00,49.85,49.88,49.83,49.85,136953.9551357733,20.2734,20.2856,20.2652,20.2734,136953.9551
2007-03-19 12:00:00,49.85,49.88,49.83,49.88,274301.45611963794,20.2734,20.2856,20.2652,20.2856,274301.4561
2007-03-19 12:05:00,49.88,49.91,49.87,49.9,219860.9471336744,20.2856,20.2978,20.2815,20.2937,219860.9471
2007-03-19 12:10:00,49.9,49.91,49.85,49.85,314967.8604224059,20.2937,20.2978,20.2734,20.2734,314967.8604
2007-03-19 12:15:00,49.85,49.92,49.85,49.88,346451.5282697101,20.2734,20.3018,20.2734,20.2856,346451.5283
2007-03-19 12:20:00,49.88,49.92,49.87,49.92,219467.40128558312,20.2856,20.3018,20.2815,20.3018,219467.4013
2007-03-19 12:25:00,49.92,49.98,49.92,49.93,230486.6850321396,20.3018,20.3262,20.3018,20.3059,230486.685
2007-03-19 12:30:00,49.93,49.94,49.87,49.92,273907.9102715466,20.3059,20.31,20.2815,20.3018,273907.9103
2007-03-19 12:35:00,49.92,49.98,49.92,49.94,139315.23022432113,20.3018,20.3262,20.3018,20.31,139315.2302
2007-03-19 12:40:00,49.93,49.93,49.88,49.88,121212.12121212122,20.3059,20.3059,20.2856,20.2856,121212.1212
2007-03-19 12:45:00,49.88,49.88,49.84,49.85,164764.52840089204,20.2856,20.2856,20.2693,20.2734,164764.5284
2007-03-19 12:50:00,49.84,49.85,49.71,49.72,219205.0373868556,20.2693,20.2734,20.2164,20.2205,219205.0374
2007-03-19 12:55:00,49.72,49.77,49.7,49.76,152171.06126197035,20.2205,20.2408,20.2124,20.2368,152171.0613
2007-03-19 13:00:00,49.76,49.76,49.7,49.72,155975.3377935196,20.2368,20.2368,20.2124,20.2205,155975.3378
2007-03-19 13:05:00,49.72,49.8,49.72,49.77,160304.34212252396,20.2205,20.253,20.2205,20.2408,160304.3421
2007-03-19 13:10:00,49.78,49.78,49.66,49.68,195461.10455201365,20.2449,20.2449,20.1961,20.2042,195461.1046
2007-03-19 13:15:00,49.68,49.74,49.67,49.73,139839.9580217762,20.2042,20.2286,20.2002,20.2246,139839.958
2007-03-19 13:20:00,49.74,49.74,49.69,49.69,154401.1544011544,20.2286,20.2286,20.2083,20.2083,154401.1544
2007-03-19 13:25:00,49.69,49.71,49.64,49.64,167388.1673881674,20.2083,20.2164,20.188,20.188,167388.1674
2007-03-19 13:30:00,49.64,49.67,49.63,49.64,129083.03817394728,20.188,20.2002,20.1839,20.188,129083.0382
2007-03-19 13:35:00,49.64,49.72,49.63,49.72,132624.950806769,20.188,20.2205,20.1839,20.2205,132624.9508
2007-03-19 13:40:00,49.72,49.82,49.72,49.78,212252.3940705759,20.2205,20.2612,20.2205,20.2449,212252.3941
2007-03-19 13:45:00,49.78,49.85,49.76,49.79,148760.3305785124,20.2449,20.2734,20.2368,20.249,148760.3306
2007-03-19 13:50:00,49.8,49.85,49.79,49.84,168437.62298307754,20.253,20.2734,20.249,20.2693,168437.623
2007-03-19 13:55:00,49.84,49.89,49.83,49.85,182605.27351436444,20.2693,20.2896,20.2652,20.2734,182605.2735
2007-03-19 14:00:00,49.85,49.9,49.8,49.84,264331.62796799163,20.2734,20.2937,20.253,20.2693,264331.628
2007-03-19 14:05:00,49.84,49.88,49.82,49.85,182736.4554637282,20.2693,20.2856,20.2612,20.2734,182736.4555
2007-03-19 14:10:00,49.85,49.85,49.82,49.83,83694.0836940837,20.2734,20.2734,20.2612,20.2652,83694.0837
2007-03-19 14:15:00,49.83,49.89,49.82,49.88,184048.27495736588,20.2652,20.2896,20.2612,20.2856,184048.275
2007-03-19 14:20:00,49.89,49.95,49.88,49.94,206873.93414666143,20.2896,20.314,20.2856,20.31,206873.9341
2007-03-19 14:25:00,49.93,49.94,49.85,49.88,213301.84966548605,20.3059,20.31,20.2734,20.2856,213301.8497
2007-03-19 14:30:00,49.88,49.92,49.85,49.89,110717.56526301982,20.2856,20.3018,20.2734,20.2896,110717.5653
2007-03-19 14:35:00,49.89,50.0,49.89,50.0,203332.0215138397,20.2896,20.3344,20.2896,20.3344,203332.0215
2007-03-19 14:40:00,49.99,50.0,49.96,49.96,155975.3377935196,20.3303,20.3344,20.3181,20.3181,155975.3378
2007-03-19 14:45:00,49.96,50.06,49.95,50.05,184966.54860291223,20.3181,20.3588,20.314,20.3547,184966.5486
2007-03-19 14:50:00,50.05,50.11,50.04,50.04,181293.4540207268,20.3547,20.3791,20.3506,20.3506,181293.454
2007-03-19 14:55:00,50.04,50.1,50.04,50.08,145611.963793782,20.3506,20.375,20.3506,20.3669,145611.9638
2007-03-19 15:00:00,50.08,50.08,49.98,49.98,245966.15505706417,20.3669,20.3669,20.3262,20.3262,245966.1551
2007-03-19 15:05:00,49.98,49.99,49.95,49.97,157943.06703397614,20.3262,20.3303,20.314,20.3222,157943.067
2007-03-19 15:10:00,49.97,50.01,49.95,50.01,160566.70602125148,20.3222,20.3384,20.314,20.3384,160566.706
2007-03-19 15:15:00,50.01,50.03,49.98,50.03,127508.85478158206,20.3384,20.3466,20.3262,20.3466,127508.8548
2007-03-19 15:20:00,50.03,50.06,49.98,49.98,210022.30093139183,20.3466,20.3588,20.3262,20.3262,210022.3009
2007-03-19 15:25:00,49.98,49.98,49.94,49.95,205299.75075429623,20.3262,20.3262,20.31,20.314,205299.7508
2007-03-19 15:30:00,49.95,50.01,49.95,49.99,231929.68647514103,20.314,20.3384,20.314,20.3303,231929.6865
2007-03-19 15:35:00,49.98,50.01,49.96,49.99,271284.27128427126,20.3262,20.3384,20.3181,20.3303,271284.2713
2007-03-19 15:40:00,49.99,50.05,49.98,50.05,256854.25685425688,20.3303,20.3547,20.3262,20.3547,256854.2569
2007-03-19 15:45:00,50.04,50.08,50.03,50.04,338187.06545979274,20.3506,20.3669,20.3466,20.3506,338187.0655
2007-03-19 15:50:00,50.05,50.05,49.88,49.92,575626.393808212,20.3547,20.3547,20.2856,20.3018,575626.3938
2007-03-19 15:55:00,49.92,50.04,49.89,50.04,526564.344746163,20.3018,20.3506,20.2896,20.3506,526564.3447
2007-03-20 09:30:00,50.24,50.24,49.94,49.97,308802.3088023088,20.432,20.432,20.31,20.3222,308802.3088
2007-03-20 09:35:00,49.95,50.06,49.95,50.0,201757.8381214745,20.314,20.3588,20.314,20.3344,201757.8381
2007-03-20 09:40:00,50.0,50.02,49.9,49.93,142332.4150596878,20.3344,20.3425,20.2937,20.3059,142332.4151
2007-03-20 09:45:00,49.95,50.01,49.88,49.88,144037.78040141676,20.314,20.3384,20.2856,20.2856,144037.7804
2007-03-20 09:50:00,49.88,49.89,49.66,49.72,315361.4062704972,20.2856,20.2896,20.1961,20.2205,315361.4063
2007-03-20 09:55:00,49.71,49.78,49.6,49.6,301587.3015873016,20.2164,20.2449,20.1717,20.1717,301587.3016
2007-03-20 10:00:00,49.6,49.65,49.53,49.65,398793.1260658533,20.1717,20.192,20.1432,20.192,398793.1261
2007-03-20 10:05:00,49.65,49.72,49.6,49.69,264987.53771481046,20.192,20.2205,20.1717,20.2083,264987.5377
2007-03-20 10:10:00,49.69,49.79,49.69,49.72,340285.976649613,20.2083,20.249,20.2083,20.2205,340285.9766
2007-03-20 10:15:00,49.72,49.73,49.63,49.66,430145.6119637938,20.2205,20.2246,20.1839,20.1961,430145.612
2007-03-20 10:20:00,49.66,49.76,49.63,49.75,286894.9232585596,20.1961,20.2368,20.1839,20.2327,286894.9233
2007-03-20 10:25:00,49.75,49.82,49.71,49.82,319296.8647514102,20.2327,20.2612,20.2164,20.2612,319296.8648
2007-03-20 10:30:00,49.83,49.87,49.8,49.85,284402.466220648,20.2652,20.2815,20.253,20.2734,284402.4662
2007-03-20 10:35:00,49.84,49.85,49.79,49.79,177882.7233372688,20.2693,20.2734,20.249,20.249,177882.7233
2007-03-20 10:40:00,49.8,49.86,49.79,49.85,165289.2561983471,20.253,20.2774,20.249,20.2734,165289.2562
2007-03-20 10:45:00,49.85,49.86,49.79,49.82,154269.97245179064,20.2734,20.2774,20.249,20.2612,154269.9725
2007-03-20 10:50:00,49.82,49.89,49.82,49.89,206611.57024793388,20.2612,20.2896,20.2612,20.2896,206611.5702
2007-03-20 10:55:00,49.89,49.98,49.88,49.95,142332.4150596878,20.2896,20.3262,20.2856,20.314,142332.4151
2007-03-20 11:00:00,49.95,50.0,49.94,49.95,119113.21002230092,20.314,20.3344,20.31,20.314,119113.21
2007-03-20 11:05:00,49.95,50.04,49.95,50.03,193099.82946346584,20.314,20.3506,20.314,20.3466,193099.8295
2007-03-20 11:10:00,50.03,50.04,50.0,50.04,84349.99344090253,20.3466,20.3506,20.3344,20.3506,84349.9934
2007-03-20 11:15:00,50.04,50.09,50.04,50.08,134067.95224977043,20.3506,20.371,20.3506,20.3669,134067.9522
2007-03-20 11:20:00,50.07,50.07,49.94,49.98,144824.87209759938,20.3628,20.3628,20.31,20.3262,144824.8721
2007-03-20 11:25:00,49.98,50.01,49.96,50.01,111242.29306047488,20.3262,20.3384,20.3181,20.3384,111242.2931
2007-03-20 11:30:00,50.02,50.06,49.99,50.04,97468.1883772793,20.3425,20.3588,20.3303,20.3506,97468.1884
2007-03-20 11:35:00,50.03,50.03,49.96,49.96,118982.02807293716,20.3466,20.3466,20.3181,20.3181,118982.0281
2007-03-20 11:40:00,49.96,50.14,49.96,50.13,153745.24465433558,20.3181,20.3913,20.3181,20.3872,153745.2447
2007-03-20 11:45:00,50.12,50.14,49.99,50.02,133805.5883510429,20.3832,20.3913,20.3303,20.3425,133805.5884
2007-03-20 11:50:00,50.01,50.11,50.01,50.11,105207.92338974155,20.3384,20.3791,20.3384,20.3791,105207.9234
2007-03-20 11:55:00,50.11,50.14,50.09,50.12,68476.97756788666,20.3791,20.3913,20.371,20.3832,68476.9776
2007-03-20 12:00:00,50.11,50.14,50.03,50.06,103502.5580480126,20.3791,20.3913,20.3466,20.3588,103502.558
2007-03-20 12:05:00,50.07,50.14,50.05,50.1,80414.53495998951,20.3628,20.3913,20.3547,20.375,80414.535
2007-03-20 12:10:00,50.1,50.14,50.07,50.13,51029.778302505576,20.375,20.3913,20.3628,20.3872,51029.7783
2007-03-20 12:15:00,50.13,50.16,50.13,50.15,61393.152302243216,20.3872,20.3994,20.3872,20.3954,61393.1523
2007-03-20 12:20:00,50.15,50.22,50.09,50.21,175652.63019808475,20.3954,20.4238,20.371,20.4198,175652.6302
2007-03-20 12:25:00,50.21,50.27,50.2,50.26,120031.48366784732,20.4198,20.4442,20.4157,20.4401,120031.4837
2007-03-20 12:30:00,50.27,50.3,50.21,50.21,121212.12121212122,20.4442,20.4564,20.4198,20.4198,121212.1212
2007-03-20 12:35:00,50.21,50.21,49.98,50.01,266168.1752590844,20.4198,20.4198,20.3262,20.3384,266168.1753
2007-03-20 12:40:00,50.01,50.11,50.01,50.1,120687.39341466616,20.3384,20.3791,20.3384,20.375,120687.3934
2007-03-20 12:45:00,50.1,50.11,49.98,50.0,178276.2691853601,20.375,20.3791,20.3262,20.3344,178276.2692
2007-03-20 12:50:00,50.0,50.08,49.98,49.98,176702.08579299488,20.3344,20.3669,20.3262,20.3262,176702.0858
2007-03-20 12:55:00,49.98,50.04,49.93,49.98,281254.0994359176,20.3262,20.3506,20.3059,20.3262,281254.0994
2007-03-20 13:00:00,49.98,50.14,49.98,50.13,216581.3983995802,20.3262,20.3913,20.3262,20.3872,216581.3984
2007-03-20 13:05:00,50.14,50.24,50.13,50.13,224452.31536140628,20.3913,20.432,20.3872,20.3872,224452.3154
2007-03-20 13:10:00,50.12,50.15,50.01,50.05,186671.9139446412,20.3832,20.3954,20.3384,20.3547,186671.9139
2007-03-20 13:15:00,50.04,50.07,49.99,50.02,125016.39774367047,20.3506,20.3628,20.3303,20.3425,125016.3977
2007-03-20 13:20:00,50.03,50.12,49.99,49.99,134592.6800472255,20.3466,20.3832,20.3303,20.3303,134592.68
2007-03-20 13:25:00,49.99,50.07,49.99,50.06,144300.1443001443,20.3303,20.3628,20.3303,20.3588,144300.1443
2007-03-20 13:30:00,50.06,50.17,50.05,50.13,216581.3983995802,20.3588,20.4035,20.3547,20.3872,216581.3984
2007-03-20 13:35:00,50.13,50.13,50.03,50.08,107438.01652892564,20.3872,20.3872,20.3466,20.3669,107438.0165
2007-03-20 13:40:00,50.09,50.12,50.01,50.04,125016.39774367047,20.371,20.3832,20.3384,20.3506,125016.3977
2007-03-20 13:45:00,50.04,50.08,50.01,50.05,127246.49088285452,20.3506,20.3669,20.3384,20.3547,127246.4909
2007-03-20 13:50:00,50.05,50.05,49.99,50.01,113734.75009838646,20.3547,20.3547,20.3303,20.3384,113734.7501
2007-03-20 13:55:00,50.01,50.05,49.98,50.04,69526.4331627968,20.3384,20.3547,20.3262,20.3506,69526.4332
2007-03-20 14:00:00,50.04,50.08,50.01,50.05,102059.55660501117,20.3506,20.3669,20.3384,20.3547,102059.5566
2007-03-20 14:05:00,50.06,50.11,50.04,50.1,108225.10822510824,20.3588,20.3791,20.3506,20.375,108225.1082
2007-03-20 14:10:00,50.1,50.27,50.1,50.24,238882.32979142072,20.375,20.4442,20.375,20.432,238882.3298
2007-03-20 14:15:00,50.24,50.27,50.21,50.27,171323.62586908042,20.432,20.4442,20.4198,20.4442,171323.6259
2007-03-20 14:20:00,50.27,50.3,50.25,50.29,130788.40351567624,20.4442,20.4564,20.436,20.4523,130788.4035
2007-03-20 14:25:00,50.28,50.29,50.18,50.21,188114.91538764263,20.4482,20.4523,20.4076,20.4198,188114.9154
2007-03-20 14:30:00,50.21,50.25,50.17,50.18,127640.03673094582,20.4198,20.436,20.4035,20.4076,127640.0367
2007-03-20 14:35:00,50.17,50.21,50.14,50.2,127115.30893349076,20.4035,20.4198,20.3913,20.4157,127115.3089
2007-03-20 14:40:00,50.2,50.27,50.14,50.26,142332.4150596878,20.4157,20.4442,20.3913,20.4401,142332.4151
2007-03-20 14:45:00,50.26,50.27,50.22,50.27,122523.9407057589,20.4401,20.4442,20.4238,20.4442,122523.9407
2007-03-20 14:50:00,50.27,50.3,50.24,50.3,122261.57680703136,20.4442,20.4564,20.432,20.4564,122261.5768
2007-03-20 14:55:00,50.3,50.34,50.25,50.28,215663.12475403387,20.4564,20.4726,20.436,20.4482,215663.1248
2007-03-20 15:00:00,50.28,50.41,50.27,50.4,150334.51397087763,20.4482,20.5011,20.4442,20.4971,150334.514
2007-03-20 15:05:00,50.4,50.44,50.37,50.43,157024.79338842977,20.4971,20.5133,20.4848,20.5093,157024.7934
2007-03-20 15:10:00,50.44,50.46,50.41,50.43,202938.4756657484,20.5133,20.5215,20.5011,20.5093,202938.4757
2007-03-20 15:15:00,50.43,50.43,50.33,50.36,123048.66850321396,20.5093,20.5093,20.4686,20.4808,123048.6685
2007-03-20 15:20:00,50.36,50.39,50.35,50.37,117670.20857929948,20.4808,20.493,20.4767,20.4848,117670.2086
2007-03-20 15:25:00,50.38,50.4,50.33,50.4,104158.46779483143,20.4889,20.4971,20.4686,20.4971,104158.4678
2007-03-20 15:30:00,50.4,50.46,50.4,50.44,151252.78761642397,20.4971,20.5215,20.4971,20.5133,151252.7876
2007-03-20 15:35:00,50.44,50.62,50.43,50.58,368227.7318640955,20.5133,20.5865,20.5093,20.5703,368227.7319
2007-03-20 15:40:00,50.57,50.57,50.51,50.54,208579.2994883904,20.5662,20.5662,20.5418,20.554,208579.2995
2007-03-20 15:45:00,50.54,50.58,50.52,50.57,284008.9203725567,20.554,20.5703,20.5459,20.5662,284008.9204
2007-03-20 15:50:00,50.57,50.59,50.5,50.52,257247.80270234816,20.5662,20.5743,20.5377,20.5459,257247.8027
2007-03-20 15:55:00,50.53,50.57,50.51,50.55,311163.58389085665,20.5499,20.5662,20.5418,20.5581,311163.5839
2007-03-21 09:30:00,50.68,50.78,50.62,50.69,252394.0705758888,20.6109,20.6516,20.5865,20.615,252394.0706
2007-03-21 09:35:00,50.69,50.73,50.62,50.66,178013.90528663257,20.615,20.6313,20.5865,20.6028,178013.9053
2007-03-21 09:40:00,50.67,50.72,50.6,50.61,184573.0027548209,20.6069,20.6272,20.5784,20.5825,184573.0028
2007-03-21 09:45:00,50.61,50.77,50.61,50.76,171979.53561589925,20.5825,20.6475,20.5825,20.6435,171979.5356
2007-03-21 09:50:00,50.77,50.87,50.76,50.87,179456.906729634,20.6475,20.6882,20.6435,20.6882,179456.9067
2007-03-21 09:55:00,50.87,50.87,50.75,50.81,182474.09156500065,20.6882,20.6882,20.6394,20.6638,182474.0916
2007-03-21 10:00:00,50.81,50.84,50.74,50.83,167650.53128689493,20.6638,20.676,20.6353,20.6719,167650.5313
2007-03-21 10:05:00,50.83,50.96,50.82,50.94,224058.76951331497,20.6719,20.7248,20.6679,20.7167,224058.7695
2007-03-21 10:10:00,50.94,51.05,50.94,51.01,246228.5189557917,20.7167,20.7614,20.7167,20.7451,246228.519
2007-03-21 10:15:00,51.01,51.05,50.99,51.01,186934.2778433688,20.7451,20.7614,20.737,20.7451,186934.2778
2007-03-21 10:20:00,51.01,51.01,50.87,50.88,159517.25042634134,20.7451,20.7451,20.6882,20.6923,159517.2504
2007-03-21 10:25:00,50.88,50.94,50.88,50.9,166338.71179325724,20.6923,20.7167,20.6923,20.7004,166338.7118
2007-03-21 10:30:00,50.9,51.12,50.71,50.91,628886.2652499017,20.7004,20.7899,20.6231,20.7045,628886.2652
2007-03-21 10:35:00,50.91,50.97,50.77,50.79,317329.1355109537,20.7045,20.7289,20.6475,20.6557,317329.1355
2007-03-21 10:40:00,50.78,50.92,50.73,50.89,191788.00996982816,20.6516,20.7085,20.6313,20.6963,191788.01
2007-03-21 10:45:00,50.89,50.97,50.85,50.94,152958.15295815296,20.6963,20.7289,20.6801,20.7167,152958.153
2007-03-21 10:50:00,50.94,50.94,50.78,50.85,162796.79916043553,20.7167,20.7167,20.6516,20.6801,162796.7992
2007-03-21 10:55:00,50.85,50.86,50.78,50.79,132624.950806769,20.6801,20.6841,20.6516,20.6557,132624.9508
2007-03-21 11:00:00,50.79,50.85,50.76,50.8,121343.303161485,20.6557,20.6801,20.6435,20.6597,121343.3032
2007-03-21 11:05:00,50.81,50.91,50.8,50.85,171454.80781844418,20.6638,20.7045,20.6597,20.6801,171454.8078
2007-03-21 11:10:00,50.85,50.89,50.79,50.81,146530.23743932834,20.6801,20.6963,20.6557,20.6638,146530.2374
2007-03-21 11:15:00,50.81,50.82,50.75,50.77,108487.47212383576,20.6638,20.6679,20.6394,20.6475,108487.4721
2007-03-21 11:20:00,50.76,50.85,50.76,50.79,172766.62731208187,20.6435,20.6801,20.6435,20.6557,172766.6273
2007-03-21 11:25:00,50.79,50.79,50.68,50.72,180243.99842581665,20.6557,20.6557,20.6109,20.6272,180243.9984
2007-03-21 11:30:00,50.72,50.75,50.61,50.65,193886.92115964845,20.6272,20.6394,20.5825,20.5987,193886.9212
2007-03-21 11:35:00,50.65,50.72,50.62,50.71,105863.8331365604,20.5987,20.6272,20.5865,20.6231,105863.8331
2007-03-21 11:40:00,50.72,50.76,50.63,50.65,148104.42083169357,20.6272,20.6435,20.5906,20.5987,148104.4208
2007-03-21 11:45:00,50.65,50.72,50.63,50.71,116227.20713629804,20.5987,20.6272,20.5906,20.6231,116227.2071
2007-03-21 11:50:00,50.71,50.77,50.69,50.72,120556.21146530236,20.6231,20.6475,20.615,20.6272,120556.2115
2007-03-21 11:55:00,50.72,50.72,50.65,50.65,77134.98622589532,20.6272,20.6272,20.5987,20.5987,77134.9862
2007-03-21 12:00:00,50.65,50.66,50.62,50.63,72937.16384625476,20.5987,20.6028,20.5865,20.5906,72937.1638
2007-03-21 12:05:00,50.64,50.64,50.58,50.6,84218.81149153877,20.5947,20.5947,20.5703,20.5784,84218.8115
2007-03-21 12:10:00,50.6,50.65,50.6,50.65,43814.77108749836,20.5784,20.5987,20.5784,20.5987,43814.7711
2007-03-21 12:15:00,50.65,50.65,50.58,50.59,69788.79706152434,20.5987,20.5987,20.5703,20.5743,69788.7971
2007-03-21 12:20:00,50.59,50.62,50.57,50.59,94975.7313393677,20.5743,20.5865,20.5662,20.5743,94975.7313
2007-03-21 12:25:00,50.59,50.67,50.58,50.67,71231.79850452578,20.5743,20.6069,20.5703,20.6069,71231.7985
2007-03-21 12:30:00,50.67,50.68,50.59,50.62,111504.65695920242,20.6069,20.6109,20.5743,20.5865,111504.657
2007-03-21 12:35:00,50.62,50.65,50.57,50.59,159123.70457825004,20.5865,20.5987,20.5662,20.5743,159123.7046
2007-03-21 12:40:00,50.59,50.65,50.5,50.65,152695.78905942544,20.5743,20.5987,20.5377,20.5987,152695.7891
2007-03-21 12:45:00,50.65,50.65,50.59,50.63,98911.18982028074,20.5987,20.5987,20.5743,20.5906,98911.1898
2007-03-21 12:50:00,50.64,50.68,50.63,50.65,75560.8028335301,20.5947,20.6109,20.5906,20.5987,75560.8028
2007-03-21 12:55:00,50.65,50.68,50.64,50.68,49062.04906204907,20.5987,20.6109,20.5947,20.6109,49062.0491
2007-03-21 13:00:00,50.68,50.68,50.64,50.65,40928.76820149548,20.6109,20.6109,20.5947,20.5987,40928.7682
2007-03-21 13:05:00,50.65,50.7,50.65,50.69,69526.4331627968,20.5987,20.6191,20.5987,20.615,69526.4332
2007-03-21 13:10:00,50.7,50.74,50.7,50.72,89728.453364817,20.6191,20.6353,20.6191,20.6272,89728.4534
2007-03-21 13:15:00,50.73,50.74,50.68,50.69,39354.58480913026,20.6313,20.6353,20.6109,20.615,39354.5848
2007-03-21 13:20:00,50.69,50.7,50.64,50.65,45388.95447986357,20.615,20.6191,20.5947,20.5987,45388.9545
2007-03-21 13:25:00,50.64,50.66,50.58,50.6,83169.35589662862,20.5947,20.6028,20.5703,20.5784,83169.3559
2007-03-21 13:30:00,50.6,50.74,50.59,50.71,104027.28584546766,20.5784,20.6353,20.5743,20.6231,104027.2858
2007-03-21 13:35:00,50.71,50.74,50.7,50.73,60474.87865669684,20.6231,20.6353,20.6191,20.6313,60474.8787
2007-03-21 13:40:00,50.72,50.76,50.71,50.73,91302.63675718222,20.6272,20.6435,20.6231,20.6313,91302.6368
2007-03-21 13:45:00,50.73,50.74,50.7,50.73,62311.42594778958,20.6313,20.6353,20.6191,20.6313,62311.4259
2007-03-21 13:50:00,50.73,50.78,50.69,50.7,68214.61366915912,20.6313,20.6516,20.615,20.6191,68214.6137
2007-03-21 13:55:00,50.7,50.75,50.69,50.75,94582.1854912764,20.6191,20.6394,20.615,20.6394,94582.1855
2007-03-21 14:00:00,50.74,50.75,50.67,50.68,86580.08658008659,20.6353,20.6394,20.6069,20.6109,86580.0866
2007-03-21 14:05:00,50.68,50.71,50.65,50.66,93532.72989636626,20.6109,20.6231,20.5987,20.6028,93532.7299
2007-03-21 14:10:00,50.66,50.72,50.62,50.69,65984.52052997508,20.6028,20.6272,20.5865,20.615,65984.5205
2007-03-21 14:15:00,50.68,51.01,50.62,50.73,512396.694214876,20.6109,20.7451,20.5865,20.6313,512396.6942
2007-03-21 14:20:00,50.73,51.04,50.72,51.03,428440.2466220648,20.6313,20.7573,20.6272,20.7533,428440.2466
2007-03-21 14:25:00,51.03,51.19,51.0,51.14,464646.4646464647,20.7533,20.8183,20.7411,20.798,464646.4646
2007-03-21 14:30:00,51.14,51.21,51.13,51.17,122261.57680703136,20.798,20.8265,20.7939,20.8102,122261.5768
2007-03-21 14:35:00,51.17,51.19,51.09,51.15,159779.61432506886,20.8102,20.8183,20.7777,20.8021,159779.6143
2007-03-21 14:40:00,51.12,51.34,51.12,51.33,218286.7637413092,20.7899,20.8793,20.7899,20.8753,218286.7637
2007-03-21 14:45:00,51.33,51.34,51.19,51.25,133805.5883510429,20.8753,20.8793,20.8183,20.8427,133805.5884
2007-03-21 14:50:00,51.25,51.34,51.17,51.33,222222.22222222225,20.8427,20.8793,20.8102,20.8753,222222.2222
2007-03-21 14:55:00,51.33,51.46,51.33,51.41,359176.17735799553,20.8753,20.9281,20.8753,20.9078,359176.1774
2007-03-21 15:00:00,51.4,51.49,51.36,51.4,397481.3065722157,20.9037,20.9403,20.8875,20.9037,397481.3066
2007-03-21 15:05:00,51.41,51.42,51.26,51.26,210153.4828807556,20.9078,20.9119,20.8468,20.8468,210153.4829
2007-03-21 15:10:00,51.26,51.26,51.19,51.2,332546.2416371508,20.8468,20.8468,20.8183,20.8224,332546.2416
2007-03-21 15:15:00,51.2,51.29,51.17,51.19,312737.7672832218,20.8224,20.859,20.8102,20.8183,312737.7673
2007-03-21 15:20:00,51.19,51.28,51.14,51.19,282172.373081464,20.8183,20.8549,20.798,20.8183,282172.3731
2007-03-21 15:25:00,51.2,51.21,51.13,51.18,196641.74209628755,20.8224,20.8265,20.7939,20.8143,196641.7421
2007-03-21 15:30:00,51.19,51.26,51.12,51.19,365604.0928768202,20.8183,20.8468,20.7899,20.8183,365604.0929
2007-03-21 15:35:00,51.18,51.24,51.15,51.16,192706.28361537453,20.8143,20.8387,20.8021,20.8061,192706.2836
2007-03-21 15:40:00,51.15,51.2,51.15,51.17,279548.73409418867,20.8021,20.8224,20.8021,20.8102,279548.7341
2007-03-21 15:45:00,51.17,51.22,51.14,51.18,315230.2243211334,20.8102,20.8305,20.798,20.8143,315230.2243
2007-03-21 15:50:00,51.19,51.2,51.03,51.14,431982.15925488656,20.8183,20.8224,20.7533,20.798,431982.1593
2007-03-21 15:55:00,51.14,51.2,51.1,51.2,458743.2769250951,20.798,20.8224,20.7817,20.8224,458743.2769
2007-03-22 09:30:00,51.43,51.62,51.43,51.59,387642.6603699331,20.9159,20.9932,20.9159,20.981,387642.6604
2007-03-22 09:35:00,51.6,51.76,51.47,51.74,455332.54624163714,20.9851,21.0501,20.9322,21.042,455332.5462
2007-03-22 09:40:00,51.74,51.87,51.7,51.78,447330.4473304473,21.042,21.0949,21.0257,21.0583,447330.4473
2007-03-22 09:45:00,51.79,51.81,51.65,51.66,343565.5253837072,21.0623,21.0705,21.0054,21.0095,343565.5254
2007-03-22 09:50:00,51.66,51.75,51.54,51.69,273252.0005247278,21.0095,21.0461,20.9607,21.0217,273252.0005
2007-03-22 09:55:00,51.69,51.72,51.65,51.72,245441.42725960907,21.0217,21.0339,21.0054,21.0339,245441.4273
2007-03-22 10:00:00,51.72,51.8,51.65,51.78,293716.3846254756,21.0339,21.0664,21.0054,21.0583,293716.3846
2007-03-22 10:05:00,51.77,51.83,51.76,51.81,178800.99698281518,21.0542,21.0786,21.0501,21.0705,178800.997
2007-03-22 10:10:00,51.81,51.91,51.81,51.88,289649.7441951988,21.0705,21.1111,21.0705,21.0989,289649.7442
2007-03-22 10:15:00,51.89,52.1,51.87,52.09,388560.93401547946,21.103,21.1884,21.0949,21.1844,388560.934
2007-03-22 10:20:00,52.08,52.13,51.99,52.12,307884.03515676246,21.1803,21.2006,21.1437,21.1966,307884.0352
2007-03-22 10:25:00,52.11,52.14,51.97,52.03,372425.5542437361,21.1925,21.2047,21.1355,21.16,372425.5542
2007-03-22 10:30:00,52.03,52.07,51.78,51.91,687262.2327167782,21.16,21.1762,21.0583,21.1111,687262.2327
2007-03-22 10:35:00,51.91,51.98,51.78,51.95,227600.6821461367,21.1111,21.1396,21.0583,21.1274,227600.6821
2007-03-22 10:40:00,51.96,52.17,51.96,52.16,308539.9449035813,21.1315,21.2169,21.1315,21.2128,308539.9449
2007-03-22 10:45:00,52.16,52.19,52.12,52.18,305653.9420175784,21.2128,21.225,21.1966,21.221,305653.942
2007-03-22 10:50:00,52.18,52.21,52.15,52.19,279024.0062967336,21.221,21.2332,21.2088,21.225,279024.0063
2007-03-22 10:55:00,52.19,52.21,52.16,52.16,200446.0186278368,21.225,21.2332,21.2128,21.2128,200446.0186
2007-03-22 11:00:00,52.16,52.27,52.13,52.16,623114.2594778959,21.2128,21.2576,21.2006,21.2128,623114.2595
2007-03-22 11:05:00,52.16,52.21,52.14,52.17,223665.2236652237,21.2128,21.2332,21.2047,21.2169,223665.2237
2007-03-22 11:10:00,52.18,52.21,52.14,52.18,217368.49009576283,21.221,21.2332,21.2047,21.221,217368.4901
2007-03-22 11:15:00,52.19,52.24,52.18,52.19,182211.7276662732,21.225,21.2454,21.221,21.225,182211.7277
2007-03-22 11:20:00,52.19,52.27,52.17,52.21,214088.94136166864,21.225,21.2576,21.2169,21.2332,214088.9414
2007-03-22 11:25:00,52.21,52.32,52.21,52.32,217893.2178932179,21.2332,21.2779,21.2332,21.2779,217893.2179
2007-03-22 11:30:00,52.32,52.4,52.29,52.39,201101.9283746557,21.2779,21.3104,21.2657,21.3064,201101.9284
2007-03-22 11:35:00,52.4,52.41,52.35,52.39,195461.10455201365,21.3104,21.3145,21.2901,21.3064,195461.1046
2007-03-22 11:40:00,52.39,52.41,52.36,52.41,169093.53272989637,21.3064,21.3145,21.2942,21.3145,169093.5327
2007-03-22 11:45:00,52.41,52.48,52.41,52.47,296864.751410206,21.3145,21.343,21.3145,21.3389,296864.7514
2007-03-22 11:50:00,52.46,52.48,52.39,52.41,365210.5470287289,21.3348,21.343,21.3064,21.3145,365210.547
2007-03-22 11:55:00,52.41,52.64,52.39,52.63,512396.694214876,21.3145,21.408,21.3064,21.404,512396.6942
2007-03-22 12:00:00,52.63,52.65,52.56,52.64,279811.0979929162,21.404,21.4121,21.3755,21.408,279811.098
2007-03-22 12:05:00,52.65,52.74,52.64,52.73,165682.80204643842,21.4121,21.4487,21.408,21.4446,165682.802
2007-03-22 12:10:00,52.73,52.78,52.72,52.74,196379.37819756003,21.4446,21.465,21.4406,21.4487,196379.3782
2007-03-22 12:15:00,52.74,52.86,52.72,52.8,175521.448248721,21.4487,21.4975,21.4406,21.4731,175521.4482
2007-03-22 12:20:00,52.8,52.81,52.69,52.73,259215.5319428047,21.4731,21.4772,21.4284,21.4446,259215.5319
2007-03-22 12:25:00,52.73,52.78,52.65,52.67,184048.27495736588,21.4446,21.465,21.4121,21.4202,184048.275
2007-03-22 12:30:00,52.66,52.76,52.55,52.61,227075.95434868164,21.4162,21.4568,21.3714,21.3958,227075.9543
2007-03-22 12:35:00,52.61,52.62,52.51,52.52,191525.64607110064,21.3958,21.3999,21.3552,21.3592,191525.6461
2007-03-22 12:40:00,52.52,52.54,52.47,52.48,194805.1948051948,21.3592,21.3674,21.3389,21.343,194805.1948
2007-03-22 12:45:00,52.48,52.75,52.47,52.51,141938.8692115965,21.343,21.4528,21.3389,21.3552,141938.8692
2007-03-22 12:50:00,52.51,52.56,52.51,52.53,91171.45480781845,21.3552,21.3755,21.3552,21.3633,91171.4548
2007-03-22 12:55:00,52.53,52.55,52.52,52.54,111635.8389085662,21.3633,21.3714,21.3592,21.3674,111635.8389
2007-03-22 13:00:00,52.55,52.62,52.54,52.55,115308.93349075167,21.3714,21.3999,21.3674,21.3714,115308.9335
2007-03-22 13:05:00,52.55,52.55,52.43,52.45,176177.35799553982,21.3714,21.3714,21.3226,21.3308,176177.358
2007-03-22 13:10:00,52.44,52.48,52.43,52.48,98517.64397218944,21.3267,21.343,21.3226,21.343,98517.644
2007-03-22 13:15:00,52.47,52.49,52.42,52.46,98386.46202282568,21.3389,21.347,21.3186,21.3348,98386.462
2007-03-22 13:20:00,52.46,52.48,52.44,52.48,83825.26564344746,21.3348,21.343,21.3267,21.343,83825.2656
2007-03-22 13:25:00,52.47,52.52,52.46,52.52,90121.99921290833,21.3389,21.3592,21.3348,21.3592,90121.9992
2007-03-22 13:30:00,52.52,52.54,52.45,52.5,98255.2800734619,21.3592,21.3674,21.3308,21.3511,98255.2801
2007-03-22 13:35:00,52.5,52.52,52.44,52.52,147317.32913551095,21.3511,21.3592,21.3267,21.3592,147317.3291
2007-03-22 13:40:00,52.51,52.6,52.51,52.57,177751.54138790502,21.3552,21.3918,21.3552,21.3796,177751.5414
2007-03-22 13:45:00,52.57,52.59,52.54,52.54,57851.23966942149,21.3796,21.3877,21.3674,21.3674,57851.2397
2007-03-22 13:50:00,52.54,52.55,52.51,52.53,108881.01797192708,21.3674,21.3714,21.3552,21.3633,108881.018
2007-03-22 13:55:00,52.52,52.58,52.51,52.56,126590.58113603567,21.3592,21.3836,21.3552,21.3755,126590.5811
2007-03-22 14:00:00,52.58,52.61,52.55,52.57,146136.69159123706,21.3836,21.3958,21.3714,21.3796,146136.6916
2007-03-22 14:05:00,52.58,52.61,52.57,52.58,137347.50098386462,21.3836,21.3958,21.3796,21.3836,137347.501
2007-03-22 14:10:00,52.58,52.66,52.56,52.65,139708.77607241244,21.3836,21.4162,21.3755,21.4121,139708.7761
2007-03-22 14:15:00,52.65,52.7,52.6,52.64,193362.19336219336,21.4121,21.4324,21.3918,21.408,193362.1934
2007-03-22 14:20:00,52.64,52.68,52.63,52.66,139184.04827495737,21.408,21.4243,21.404,21.4162,139184.0483
2007-03-22 14:25:00,52.66,52.69,52.63,52.63,157549.52118588483,21.4162,21.4284,21.404,21.404,157549.5212
2007-03-22 14:30:00,52.63,52.67,52.6,52.61,147448.5110848747,21.404,21.4202,21.3918,21.3958,147448.5111
2007-03-22 14:35:00,52.6,52.69,52.55,52.69,171323.62586908042,21.3918,21.4284,21.3714,21.4284,171323.6259
2007-03-22 14:40:00,52.69,52.74,52.68,52.74,158598.97678079497,21.4284,21.4487,21.4243,21.4487,158598.9768
2007-03-22 14:45:00,52.73,52.81,52.73,52.79,226420.0446018628,21.4446,21.4772,21.4446,21.469,226420.0446
2007-03-22 14:50:00,52.8,52.82,52.77,52.78,164633.34645152828,21.4731,21.4812,21.4609,21.465,164633.3465
2007-03-22 14:55:00,52.78,52.8,52.74,52.76,187459.00564082383,21.465,21.4731,21.4487,21.4568,187459.0056
2007-03-22 15:00:00,52.76,52.77,52.67,52.69,205562.1146530237,21.4568,21.4609,21.4202,21.4284,205562.1147
2007-03-22 15:05:00,52.68,52.69,52.51,52.51,365997.6387249115,21.4243,21.4284,21.3552,21.3552,365997.6387
2007-03-22 15:10:00,52.51,52.51,52.44,52.48,353404.17158598977,21.3552,21.3552,21.3267,21.343,353404.1716
2007-03-22 15:15:00,52.48,52.53,52.48,52.51,189295.55293191652,21.343,21.3633,21.343,21.3552,189295.5529
2007-03-22 15:20:00,52.5,52.53,52.42,52.44,222746.9500196773,21.3511,21.3633,21.3186,21.3267,222746.95
2007-03-22 15:25:00,52.44,52.53,52.42,52.51,217368.49009576283,21.3267,21.3633,21.3186,21.3552,217368.4901
2007-03-22 15:30:00,52.51,52.51,52.39,52.39,311557.129738948,21.3552,21.3552,21.3064,21.3064,311557.1297
2007-03-22 15:35:00,52.4,52.44,52.34,52.35,270234.8156893612,21.3104,21.3267,21.286,21.2901,270234.8157
2007-03-22 15:40:00,52.34,52.39,52.29,52.39,376754.5585727404,21.286,21.3064,21.2657,21.3064,376754.5586
2007-03-22 15:45:00,52.39,52.42,52.38,52.4,262495.0806768989,21.3064,21.3186,21.3023,21.3104,262495.0807
2007-03-22 15:50:00,52.4,52.43,52.37,52.39,418863.9643185098,21.3104,21.3226,21.2982,21.3064,418863.9643
2007-03-22 15:55:00,52.39,52.42,52.37,52.42,467401.2855831038,21.3064,21.3186,21.2982,21.3186,467401.2856
2007-03-23 09:30:00,52.75,52.75,52.43,52.67,249639.24963924964,21.4528,21.4528,21.3226,21.4202,249639.2496
2007-03-23 09:35:00,52.64,52.67,52.55,52.57,217368.49009576283,21.408,21.4202,21.3714,21.3796,217368.4901
2007-03-23 09:40:00,52.58,52.58,52.38,52.43,347369.8019152565,21.3836,21.3836,21.3023,21.3226,347369.8019
2007-03-23 09:45:00,52.44,52.5,51.68,52.45,341991.341991342,21.3267,21.3511,21.0176,21.3308,341991.342
2007-03-23 09:50:00,52.45,52.55,52.42,52.51,238619.9658926932,21.3308,21.3714,21.3186,21.3552,238619.9659
2007-03-23 09:55:00,52.5,52.56,52.45,52.53,182211.7276662732,21.3511,21.3755,21.3308,21.3633,182211.7277
2007-03-23 10:00:00,52.53,52.87,52.53,52.86,487340.9418863965,21.3633,21.5016,21.3633,21.4975,487340.9419
2007-03-23 10:05:00,52.85,52.88,52.76,52.81,385937.29502820416,21.4934,21.5056,21.4568,21.4772,385937.295
2007-03-23 10:10:00,52.82,52.91,52.77,52.9,218286.7637413092,21.4812,21.5178,21.4609,21.5138,218286.7637
2007-03-23 10:15:00,52.91,52.98,52.88,52.95,241637.15072805985,21.5178,21.5463,21.5056,21.5341,241637.1507
2007-03-23 10:20:00,52.96,53.02,52.64,52.9,439721.8942673488,21.5382,21.5626,21.408,21.5138,439721.8943
2007-03-23 10:25:00,52.87,52.99,52.85,52.98,270628.36153745244,21.5016,21.5504,21.4934,21.5463,270628.3615
2007-03-23 10:30:00,52.98,52.99,52.64,52.9,302374.3932834842,21.5463,21.5504,21.408,21.5138,302374.3933
2007-03-23 10:35:00,52.9,52.98,52.85,52.85,222746.9500196773,21.5138,21.5463,21.4934,21.4934,222746.95
2007-03-23 10:40:00,52.85,52.9,52.76,52.81,394332.9397874852,21.4934,21.5138,21.4568,21.4772,394332.9398
2007-03-23 10:45:00,52.82,52.92,52.78,52.92,151252.78761642397,21.4812,21.5219,21.465,21.5219,151252.7876
2007-03-23 10:50:00,52.91,52.96,52.91,52.96,204250.2951593861,21.5178,21.5382,21.5178,21.5382,204250.2952
2007-03-23 10:55:00,52.96,53.05,52.96,53.03,263544.536271809,21.5382,21.5748,21.5382,21.5666,263544.5363
2007-03-23 11:00:00,53.03,53.12,53.01,53.09,242555.4243736062,21.5666,21.6032,21.5585,21.591,242555.4244
2007-03-23 11:05:00,53.1,53.1,52.99,53.03,175914.9940968123,21.5951,21.5951,21.5504,21.5666,175914.9941
2007-03-23 11:10:00,53.03,53.12,53.0,53.02,173816.082906992,21.5666,21.6032,21.5544,21.5626,173816.0829
2007-03-23 11:15:00,53.05,53.24,53.03,53.22,301193.7557392103,21.5748,21.652,21.5666,21.6439,301193.7557
2007-03-23 11:20:00,53.22,53.22,53.09,53.12,202544.9298176571,21.6439,21.6439,21.591,21.6032,202544.9298
2007-03-23 11:25:00,53.12,53.17,53.1,53.14,222615.7680703136,21.6032,21.6236,21.5951,21.6114,222615.7681
2007-03-23 11:30:00,53.13,53.16,53.06,53.13,255017.70956316413,21.6073,21.6195,21.5788,21.6073,255017.7096
2007-03-23 11:35:00,53.12,53.15,53.08,53.08,165026.8922996196,21.6032,21.6154,21.587,21.587,165026.8923
2007-03-23 11:40:00,53.09,53.09,53.0,53.06,152433.4251606979,21.591,21.591,21.5544,21.5788,152433.4252
2007-03-23 11:45:00,53.06,53.12,53.04,53.12,167912.89518562247,21.5788,21.6032,21.5707,21.6032,167912.8952
2007-03-23 11:50:00,53.12,53.13,53.07,53.11,95631.64108618654,21.6032,21.6073,21.5829,21.5992,95631.6411
2007-03-23 11:55:00,53.11,53.13,53.09,53.12,95631.64108618654,21.5992,21.6073,21.591,21.6032,95631.6411
2007-03-23 12:00:00,53.12,53.12,53.09,53.09,104420.83169355895,21.6032,21.6032,21.591,21.591,104420.8317
2007-03-23 12:05:00,53.09,53.11,53.03,53.06,121605.66706021252,21.591,21.5992,21.5666,21.5788,121605.6671
2007-03-23 12:10:00,53.06,53.1,53.02,53.03,180768.7262232717,21.5788,21.5951,21.5626,21.5666,180768.7262
2007-03-23 12:15:00,53.03,53.06,53.03,53.05,127246.49088285452,21.5666,21.5788,21.5666,21.5748,127246.4909
2007-03-23 12:20:00,53.05,53.06,53.02,53.03,109799.29161747344,21.5748,21.5788,21.5626,21.5666,109799.2916
2007-03-23 12:25:00,53.03,53.06,53.02,53.05,114915.38764266035,21.5666,21.5788,21.5626,21.5748,114915.3876
2007-03-23 12:30:00,53.04,53.09,53.03,53.07,121605.66706021252,21.5707,21.591,21.5666,21.5829,121605.6671
2007-03-23 12:35:00,53.08,53.12,53.07,53.07,187065.4597927325,21.587,21.6032,21.5829,21.5829,187065.4598
2007-03-23 12:40:00,53.08,53.09,52.99,52.99,157155.97533779353,21.587,21.591,21.5504,21.5504,157155.9753
2007-03-23 12:45:00,52.99,53.01,52.93,52.94,114390.6598452053,21.5504,21.5585,21.526,21.53,114390.6598
2007-03-23 12:50:00,52.94,52.94,52.89,52.94,248720.9759937033,21.53,21.53,21.5097,21.53,248720.976
2007-03-23 12:55:00,52.94,52.98,52.94,52.94,88416.63387117932,21.53,21.5463,21.53,21.53,88416.6339
2007-03-23 13:00:00,52.93,52.96,52.84,52.84,155057.06414797326,21.526,21.5382,21.4894,21.4894,155057.0641
2007-03-23 13:05:00,52.84,52.89,52.8,52.88,204643.84100747737,21.4894,21.5097,21.4731,21.5056,204643.841
2007-03-23 13:10:00,52.88,52.89,52.69,52.7,175390.2662993572,21.5056,21.5097,21.4284,21.4324,175390.2663
2007-03-23 13:15:00,52.7,52.76,52.65,52.67,172766.62731208187,21.4324,21.4568,21.4121,21.4202,172766.6273
2007-03-23 13:20:00,52.67,52.74,52.58,52.64,305260.3961694871,21.4202,21.4487,21.3836,21.408,305260.3962
2007-03-23 13:25:00,52.63,52.78,52.62,52.72,195592.2865013774,21.404,21.465,21.3999,21.4406,195592.2865
2007-03-23 13:30:00,52.71,52.77,52.66,52.71,116096.02518693428,21.4365,21.4609,21.4162,21.4365,116096.0252
2007-03-23 13:35:00,52.71,52.71,52.54,52.61,200708.38252656435,21.4365,21.4365,21.3674,21.3958,200708.3825
2007-03-23 13:40:00,52.61,52.62,52.55,52.58,86711.26852945035,21.3958,21.3999,21.3714,21.3836,86711.2685
2007-03-23 13:45:00,52.58,52.67,52.57,52.67,136953.9551357733,21.3836,21.4202,21.3796,21.4202,136953.9551
2007-03-23 13:50:00,52.67,52.73,52.59,52.59,197953.56158992523,21.4202,21.4446,21.3877,21.3877,197953.5616
2007-03-23 13:55:00,52.61,52.7,52.61,52.67,96418.73278236914,21.3958,21.4324,21.3958,21.4202,96418.7328
2007-03-23 14:00:00,52.67,52.7,52.61,52.61,79233.8974157156,21.4202,21.4324,21.3958,21.3958,79233.8974
2007-03-23 14:05:00,52.61,52.68,52.6,52.68,93532.72989636626,21.3958,21.4243,21.3918,21.4243,93532.7299
2007-03-23 14:10:00,52.68,52.75,52.67,52.75,84874.72123835761,21.4243,21.4528,21.4202,21.4528,84874.7212
2007-03-23 14:15:00,52.76,52.78,52.67,52.71,108881.01797192708,21.4568,21.465,21.4202,21.4365,108881.018
2007-03-23 14:20:00,52.71,52.74,52.66,52.69,109799.29161747344,21.4365,21.4487,21.4162,21.4284,109799.2916
2007-03-23 14:25:00,52.68,52.74,52.68,52.71,76085.53063098517,21.4243,21.4487,21.4243,21.4365,76085.5306
2007-03-23 14:30:00,52.7,52.75,52.67,52.71,60081.33280860554,21.4324,21.4528,21.4202,21.4365,60081.3328
2007-03-23 14:35:00,52.71,52.71,52.68,52.7,56145.87432769251,21.4365,21.4365,21.4243,21.4324,56145.8743
2007-03-23 14:40:00,52.7,52.74,52.69,52.72,99042.3717696445,21.4324,21.4487,21.4284,21.4406,99042.3718
2007-03-23 14:45:00,52.72,52.74,52.71,52.74,67952.24977043159,21.4406,21.4487,21.4365,21.4487,67952.2498
2007-03-23 14:50:00,52.74,52.81,52.74,52.81,81463.99055489965,21.4487,21.4772,21.4487,21.4772,81463.9906
2007-03-23 14:55:00,52.82,52.82,52.79,52.8,74904.89308671126,21.4812,21.4812,21.469,21.4731,74904.8931
2007-03-23 15:00:00,52.8,52.82,52.78,52.82,77528.53207398663,21.4731,21.4812,21.465,21.4812,77528.5321
2007-03-23 15:05:00,52.82,52.87,52.82,52.87,85399.44903581268,21.4812,21.5016,21.4812,21.5016,85399.449
2007-03-23 15:10:00,52.86,52.87,52.84,52.87,77528.53207398663,21.4975,21.5016,21.4894,21.5016,77528.5321
2007-03-23 15:15:00,52.86,52.94,52.86,52.94,96156.3688836416,21.4975,21.53,21.4975,21.53,96156.3689
2007-03-23 15:20:00,52.94,52.98,52.93,52.97,111898.20280729372,21.53,21.5463,21.526,21.5422,111898.2028
2007-03-23 15:25:00,52.97,52.99,52.92,52.94,108356.290174472,21.5422,21.5504,21.5219,21.53,108356.2902
2007-03-23 15:30:00,52.94,52.94,52.89,52.9,92089.72845336482,21.53,21.53,21.5097,21.5138,92089.7285
2007-03-23 15:35:00,52.9,52.9,52.79,52.79,132231.40495867768,21.5138,21.5138,21.469,21.469,132231.405
2007-03-23 15:40:00,52.78,52.8,52.71,52.72,197428.83379247016,21.465,21.4731,21.4365,21.4406,197428.8338
2007-03-23 15:45:00,52.71,52.77,52.71,52.75,183785.9110586384,21.4365,21.4609,21.4365,21.4528,183785.9111
2007-03-23 15:50:00,52.74,52.84,52.74,52.84,236652.23665223664,21.4487,21.4894,21.4487,21.4894,236652.2367
2007-03-23 15:55:00,52.84,52.93,52.77,52.81,411780.1390528663,21.4894,21.526,21.4609,21.4772,411780.1391
2007-03-26 09:30:00,52.99,53.16,52.96,53.16,359438.5412567231,21.5504,21.6195,21.5382,21.6195,359438.5413
2007-03-26 09:35:00,53.16,53.26,53.15,53.25,335169.88062442606,21.6195,21.6602,21.6154,21.6561,335169.8806
2007-03-26 09:40:00,53.25,53.31,53.19,53.31,329135.5109536928,21.6561,21.6805,21.6317,21.6805,329135.511
2007-03-26 09:45:00,53.31,53.32,53.28,53.28,181555.81791945428,21.6805,21.6846,21.6683,21.6683,181555.8179
2007-03-26 09:50:00,53.29,53.38,53.23,53.28,328741.96510560147,21.6724,21.709,21.648,21.6683,328741.9651
2007-03-26 09:55:00,53.28,53.29,53.25,53.26,141151.77751541388,21.6683,21.6724,21.6561,21.6602,141151.7775
2007-03-26 10:00:00,53.26,53.26,53.03,53.12,428177.8827233373,21.6602,21.6602,21.5666,21.6032,428177.8827
2007-03-26 10:05:00,53.12,53.13,52.89,52.96,360225.63295290567,21.6032,21.6073,21.5097,21.5382,360225.633
2007-03-26 10:10:00,52.96,52.96,52.78,52.87,291617.47343565524,21.5382,21.5382,21.465,21.5016,291617.4734
2007-03-26 10:15:00,52.88,52.9,52.7,52.73,271153.08933490753,21.5056,21.5138,21.4324,21.4446,271153.0893
2007-03-26 10:20:00,52.73,52.81,52.64,52.64,314967.8604224059,21.4446,21.4772,21.408,21.408,314967.8604
2007-03-26 10:25:00,52.64,52.7,52.58,52.6,358651.4495605405,21.408,21.4324,21.3836,21.3918,358651.4496
2007-03-26 10:30:00,52.6,52.73,52.58,52.66,394595.3036862128,21.3918,21.4446,21.3836,21.4162,394595.3037
2007-03-26 10:35:00,52.66,52.66,52.59,52.63,267348.81280335825,21.4162,21.4162,21.3877,21.404,267348.8128
2007-03-26 10:40:00,52.62,52.74,52.61,52.69,246490.88285451924,21.3999,21.4487,21.3958,21.4284,246490.8829
2007-03-26 10:45:00,52.69,52.7,52.64,52.64,179981.63452708907,21.4284,21.4324,21.408,21.408,179981.6345
2007-03-26 10:50:00,52.66,52.77,52.62,52.66,175390.2662993572,21.4162,21.4609,21.3999,21.4162,175390.2663
2007-03-26 10:55:00,52.66,52.66,52.6,52.61,173553.71900826448,21.4162,21.4162,21.3918,21.3958,173553.719
2007-03-26 11:00:00,52.61,52.65,52.58,52.61,259871.44168962352,21.3958,21.4121,21.3836,21.3958,259871.4417
2007-03-26 11:05:00,52.61,52.66,52.6,52.65,134723.8619965893,21.3958,21.4162,21.3918,21.4121,134723.862
2007-03-26 11:10:00,52.65,52.68,52.61,52.61,130919.58546504,21.4121,21.4243,21.3958,21.3958,130919.5855
2007-03-26 11:15:00,52.61,52.67,52.58,52.67,192575.1016660108,21.3958,21.4202,21.3836,21.4202,192575.1017
2007-03-26 11:20:00,52.67,52.8,52.64,52.77,183130.0013118195,21.4202,21.4731,21.408,21.4609,183130.0013
2007-03-26 11:25:00,52.77,52.82,52.75,52.78,142201.233110324,21.4609,21.4812,21.4528,21.465,142201.2331
2007-03-26 11:30:00,52.77,52.8,52.67,52.77,144824.87209759938,21.4609,21.4731,21.4202,21.4609,144824.8721
2007-03-26 11:35:00,52.78,52.94,52.78,52.93,182998.8193624557,21.465,21.53,21.465,21.526,182998.8194
2007-03-26 11:40:00,52.93,52.95,52.86,52.87,127902.40062967336,21.526,21.5341,21.4975,21.5016,127902.4006
2007-03-26 11:45:00,52.87,52.89,52.86,52.87,119113.21002230092,21.5016,21.5097,21.4975,21.5016,119113.21
2007-03-26 11:50:00,52.87,52.87,52.8,52.8,155581.79194542833,21.5016,21.5016,21.4731,21.4731,155581.7919
2007-03-26 11:55:00,52.79,52.84,52.79,52.8,66902.79417552146,21.469,21.4894,21.469,21.4731,66902.7942
2007-03-26 12:00:00,52.8,52.84,52.8,52.8,44864.2266824085,21.4731,21.4894,21.4731,21.4731,44864.2267
2007-03-26 12:05:00,52.8,52.84,52.74,52.78,115308.93349075167,21.4731,21.4894,21.4487,21.465,115308.9335
2007-03-26 12:10:00,52.78,52.89,52.78,52.87,85399.44903581268,21.465,21.5097,21.465,21.5016,85399.449
2007-03-26 12:15:00,52.86,52.86,52.81,52.86,163452.70890725436,21.4975,21.4975,21.4772,21.4975,163452.7089
2007-03-26 12:20:00,52.87,52.9,52.83,52.87,176439.72189426736,21.5016,21.5138,21.4853,21.5016,176439.7219
2007-03-26 12:25:00,52.87,52.9,52.81,52.84,111898.20280729372,21.5016,21.5138,21.4772,21.4894,111898.2028
2007-03-26 12:30:00,52.84,52.86,52.8,52.83,77397.35012462286,21.4894,21.4975,21.4731,21.4853,77397.3501
2007-03-26 12:35:00,52.83,52.85,52.81,52.83,97205.82447855176,21.4853,21.4934,21.4772,21.4853,97205.8245
2007-03-26 12:40:00,52.83,52.83,52.78,52.83,82382.26420044602,21.4853,21.4853,21.465,21.4853,82382.2642
2007-03-26 12:45:00,52.83,52.89,52.82,52.82,131706.6771612226,21.4853,21.5097,21.4812,21.4812,131706.6772
2007-03-26 12:50:00,52.82,52.82,52.72,52.77,102059.55660501117,21.4812,21.4812,21.4406,21.4609,102059.5566
2007-03-26 12:55:00,52.77,52.77,52.73,52.73,47487.86566968385,21.4609,21.4609,21.4446,21.4446,47487.8657
2007-03-26 13:00:00,52.73,52.77,52.71,52.76,63754.42739079103,21.4446,21.4609,21.4365,21.4568,63754.4274
2007-03-26 13:05:00,52.75,52.75,52.66,52.67,89597.27141545323,21.4528,21.4528,21.4162,21.4202,89597.2714
2007-03-26 13:10:00,52.67,52.72,52.66,52.68,92876.82014954742,21.4202,21.4406,21.4162,21.4243,92876.8201
2007-03-26 13:15:00,52.68,52.73,52.64,52.69,90121.99921290833,21.4243,21.4446,21.408,21.4284,90121.9992
2007-03-26 13:20:00,52.7,52.77,52.69,52.72,54702.87288469107,21.4324,21.4609,21.4284,21.4406,54702.8729
2007-03-26 13:25:00,52.72,52.73,52.68,52.69,72543.61799816345,21.4406,21.4446,21.4243,21.4284,72543.618
2007-03-26 13:30:00,52.69,52.83,52.69,52.78,138396.95657877476,21.4284,21.4853,21.4284,21.465,138396.9566
2007-03-26 13:35:00,52.78,52.78,52.68,52.7,124491.6699462154,21.465,21.465,21.4243,21.4324,124491.6699
2007-03-26 13:40:00,52.71,52.8,52.7,52.8,103896.1038961039,21.4365,21.4731,21.4324,21.4731,103896.1039
2007-03-26 13:45:00,52.79,52.8,52.73,52.78,167781.71323625869,21.469,21.4731,21.4446,21.465,167781.7132
2007-03-26 13:50:00,52.78,52.83,52.73,52.79,101272.46490882857,21.465,21.4853,21.4446,21.469,101272.4649
2007-03-26 13:55:00,52.79,52.84,52.78,52.82,91433.81870654598,21.469,21.4894,21.465,21.4812,91433.8187
2007-03-26 14:00:00,52.82,52.92,52.78,52.8,245703.79115833665,21.4812,21.5219,21.465,21.4731,245703.7912
2007-03-26 14:05:00,52.8,52.8,52.74,52.77,80414.53495998951,21.4731,21.4731,21.4487,21.4609,80414.535
2007-03-26 14:10:00,52.77,52.84,52.77,52.83,123442.21435130526,21.4609,21.4894,21.4609,21.4853,123442.2144
2007-03-26 14:15:00,52.84,52.93,52.83,52.93,256460.7110061656,21.4894,21.526,21.4853,21.526,256460.711
2007-03-26 14:20:00,52.93,52.96,52.91,52.95,220648.03882985705,21.526,21.5382,21.5178,21.5341,220648.0388
2007-03-26 14:25:00,52.95,52.97,52.94,52.96,103896.1038961039,21.5341,21.5422,21.53,21.5382,103896.1039
2007-03-26 14:30:00,52.96,52.96,52.92,52.92,80676.89885871705,21.5382,21.5382,21.5219,21.5219,80676.8989
2007-03-26 14:35:00,52.92,52.96,52.92,52.93,126852.94503476322,21.5219,21.5382,21.5219,21.526,126852.945
2007-03-26 14:40:00,52.94,52.96,52.93,52.94,84743.53928899384,21.53,21.5382,21.526,21.53,84743.5393
2007-03-26 14:45:00,52.94,52.97,52.93,52.95,71625.34435261709,21.53,21.5422,21.526,21.5341,71625.3444
2007-03-26 14:50:00,52.94,52.95,52.93,52.93,72543.61799816345,21.53,21.5341,21.526,21.526,72543.618
2007-03-26 14:55:00,52.93,52.96,52.93,52.96,52997.50754296209,21.526,21.5382,21.526,21.5382,52997.5075
2007-03-26 15:00:00,52.96,52.97,52.93,52.96,80939.26275744458,21.5382,21.5422,21.526,21.5382,80939.2628
2007-03-26 15:05:00,52.96,52.96,52.93,52.96,99304.73566837204,21.5382,21.5382,21.526,21.5382,99304.7357
2007-03-26 15:10:00,52.96,53.0,52.96,53.0,174734.35655253835,21.5382,21.5544,21.5382,21.5544,174734.3566
2007-03-26 15:15:00,52.99,53.02,52.99,53.0,173947.26485635576,21.5504,21.5626,21.5504,21.5544,173947.2649
2007-03-26 15:20:00,53.01,53.02,52.97,53.02,101403.64685819233,21.5585,21.5626,21.5422,21.5626,101403.6469
2007-03-26 15:25:00,53.01,53.09,53.0,53.06,135642.13564213563,21.5585,21.591,21.5544,21.5788,135642.1356
2007-03-26 15:30:00,53.06,53.08,53.0,53.05,162009.70746425292,21.5788,21.587,21.5544,21.5748,162009.7075
2007-03-26 15:35:00,53.06,53.06,52.96,52.96,182867.637413092,21.5788,21.5788,21.5382,21.5382,182867.6374
2007-03-26 15:40:00,52.96,53.03,52.95,53.03,283090.6467270104,21.5382,21.5666,21.5341,21.5666,283090.6467
2007-03-26 15:45:00,53.02,53.06,53.0,53.03,245179.0633608816,21.5626,21.5788,21.5544,21.5666,245179.0634
2007-03-26 15:50:00,53.03,53.05,53.0,53.05,240981.240981241,21.5666,21.5748,21.5544,21.5748,240981.241
2007-03-26 15:55:00,53.05,53.05,52.99,52.99,317722.68135904503,21.5748,21.5748,21.5504,21.5504,317722.6814
2007-03-27 09:30:00,52.84,52.84,52.6,52.77,287026.1052079234,21.4894,21.4894,21.3918,21.4609,287026.1052
2007-03-27 09:35:00,52.79,52.97,52.74,52.96,230749.0489308671,21.469,21.5422,21.4487,21.5382,230749.0489
2007-03-27 09:40:00,52.96,53.02,52.93,52.96,169224.71467926013,21.5382,21.5626,21.526,21.5382,169224.7147
2007-03-27 09:45:00,52.96,53.0,52.91,53.0,106388.56093401548,21.5382,21.5544,21.5178,21.5544,106388.5609
2007-03-27 09:50:00,52.99,53.03,52.92,52.94,131706.6771612226,21.5504,21.5666,21.5219,21.53,131706.6772
2007-03-27 09:55:00,52.94,53.04,52.93,53.03,142463.59700905156,21.53,21.5707,21.526,21.5666,142463.597
2007-03-27 10:00:00,53.03,53.12,53.0,53.12,265249.901613538,21.5666,21.6032,21.5544,21.6032,265249.9016
2007-03-27 10:05:00,53.12,53.12,52.94,52.96,241243.6048799685,21.6032,21.6032,21.53,21.5382,241243.6049
2007-03-27 10:10:00,52.96,52.96,52.89,52.9,196379.37819756003,21.5382,21.5382,21.5097,21.5138,196379.3782
2007-03-27 10:15:00,52.91,52.99,52.91,52.93,137609.86488259217,21.5178,21.5504,21.5178,21.526,137609.8649
2007-03-27 10:20:00,52.93,52.96,52.84,52.96,115964.84323757052,21.526,21.5382,21.4894,21.5382,115964.8432
2007-03-27 10:25:00,52.95,52.96,52.87,52.9,146792.6013380559,21.5341,21.5382,21.5016,21.5138,146792.6013
2007-03-27 10:30:00,52.9,52.9,52.77,52.83,149678.60422405877,21.5138,21.5138,21.4609,21.4853,149678.6042
2007-03-27 10:35:00,52.83,52.92,52.77,52.85,110848.74721238358,21.4853,21.5219,21.4609,21.4934,110848.7472
2007-03-27 10:40:00,52.84,52.95,52.84,52.95,141020.59556605012,21.4894,21.5341,21.4894,21.5341,141020.5956
2007-03-27 10:45:00,52.95,53.07,52.94,53.03,154663.51829988195,21.5341,21.5829,21.53,21.5666,154663.5183
2007-03-27 10:50:00,53.04,53.14,53.03,53.13,100354.19126328218,21.5707,21.6114,21.5666,21.6073,100354.1913
2007-03-27 10:55:00,53.13,53.16,53.04,53.09,115571.2973894792,21.6073,21.6195,21.5707,21.591,115571.2974
2007-03-27 11:00:00,53.1,53.1,53.0,53.0,127377.67283221828,21.5951,21.5951,21.5544,21.5544,127377.6728
2007-03-27 11:05:00,53.0,53.0,52.92,52.93,152564.60711006165,21.5544,21.5544,21.5219,21.526,152564.6071
2007-03-27 11:10:00,52.93,52.93,52.84,52.88,124754.03384494294,21.526,21.526,21.4894,21.5056,124754.0338
2007-03-27 11:15:00,52.89,52.9,52.82,52.87,83956.44759281124,21.5097,21.5138,21.4812,21.5016,83956.4476
2007-03-27 11:20:00,52.87,52.87,52.71,52.72,183917.0930080021,21.5016,21.5016,21.4365,21.4406,183917.093
2007-03-27 11:25:00,52.72,52.82,52.71,52.8,129870.12987012988,21.4406,21.4812,21.4365,21.4731,129870.1299
2007-03-27 11:30:00,52.8,52.87,52.74,52.84,124229.30604748787,21.4731,21.5016,21.4487,21.4894,124229.306
2007-03-27 11:35:00,52.84,52.86,52.8,52.82,77659.71402335039,21.4894,21.4975,21.4731,21.4812,77659.714
2007-03-27 11:40:00,52.82,52.9,52.79,52.9,102453.10245310246,21.4812,21.5138,21.469,21.5138,102453.1025
2007-03-27 11:45:00,52.9,52.95,52.89,52.9,131050.7674144038,21.5138,21.5341,21.5097,21.5138,131050.7674
2007-03-27 11:50:00,52.9,52.92,52.81,52.87,97468.1883772793,21.5138,21.5219,21.4772,21.5016,97468.1884
2007-03-27 11:55:00,52.87,52.9,52.84,52.86,79365.07936507936,21.5016,21.5138,21.4894,21.4975,79365.0794
2007-03-27 12:00:00,52.87,52.9,52.8,52.89,78184.44182080546,21.5016,21.5138,21.4731,21.5097,78184.4418
2007-03-27 12:05:00,52.89,53.02,52.89,53.0,135773.31759149942,21.5097,21.5626,21.5097,21.5544,135773.3176
2007-03-27 12:10:00,52.99,53.0,52.95,52.98,80414.53495998951,21.5504,21.5544,21.5341,21.5463,80414.535
2007-03-27 12:15:00,52.97,53.04,52.97,53.03,163321.5269578906,21.5422,21.5707,21.5422,21.5666,163321.527
2007-03-27 12:20:00,53.03,53.04,52.95,52.97,219860.9471336744,21.5666,21.5707,21.5341,21.5422,219860.9471
2007-03-27 12:25:00,52.97,53.05,52.96,53.01,96943.46057982424,21.5422,21.5748,21.5382,21.5585,96943.4606
2007-03-27 12:30:00,53.01,53.06,52.97,53.06,84087.629542175,21.5585,21.5788,21.5422,21.5788,84087.6295
2007-03-27 12:35:00,53.06,53.12,53.06,53.12,82382.26420044602,21.5788,21.6032,21.5788,21.6032,82382.2642
2007-03-27 12:40:00,53.12,53.12,53.06,53.09,49062.04906204907,21.6032,21.6032,21.5788,21.591,49062.0491
2007-03-27 12:45:00,53.09,53.1,53.02,53.03,158074.2489833399,21.591,21.5951,21.5626,21.5666,158074.249
2007-03-27 12:50:00,53.03,53.06,53.0,53.03,42371.76964449692,21.5666,21.5788,21.5544,21.5666,42371.7696
2007-03-27 12:55:00,53.03,53.03,52.97,53.0,61917.88009969828,21.5666,21.5666,21.5422,21.5544,61917.8801
2007-03-27 13:00:00,53.0,53.03,53.0,53.03,73986.6194411649,21.5544,21.5666,21.5544,21.5666,73986.6194
2007-03-27 13:05:00,53.02,53.11,53.01,53.09,171979.53561589925,21.5626,21.5992,21.5585,21.591,171979.5356
2007-03-27 13:10:00,53.09,53.09,53.0,53.03,95106.91328873148,21.591,21.591,21.5544,21.5666,95106.9133
2007-03-27 13:15:00,53.03,53.12,53.01,53.09,203594.38541256724,21.5666,21.6032,21.5585,21.591,203594.3854
2007-03-27 13:20:00,53.09,53.09,53.0,53.0,122523.9407057589,21.591,21.591,21.5544,21.5544,122523.9407
2007-03-27 13:25:00,53.0,53.04,52.97,52.98,128033.58257903712,21.5544,21.5707,21.5422,21.5463,128033.5826
2007-03-27 13:30:00,52.96,52.98,52.9,52.96,190345.0085268267,21.5382,21.5463,21.5138,21.5382,190345.0085
2007-03-27 13:35:00,52.96,52.99,52.91,52.96,155581.79194542833,21.5382,21.5504,21.5178,21.5382,155581.7919
2007-03-27 13:40:00,52.96,53.03,52.94,53.02,92352.09235209235,21.5382,21.5666,21.53,21.5626,92352.0924
2007-03-27 13:45:00,53.02,53.03,53.01,53.03,123442.21435130526,21.5626,21.5666,21.5585,21.5666,123442.2144
2007-03-27 13:50:00,53.02,53.04,53.01,53.02,135379.7717434081,21.5626,21.5707,21.5585,21.5626,135379.7717
2007-03-27 13:55:00,53.03,53.06,53.0,53.02,195067.55870392235,21.5666,21.5788,21.5544,21.5626,195067.5587
2007-03-27 14:00:00,53.02,53.03,52.93,52.94,147579.6930342385,21.5626,21.5666,21.526,21.53,147579.693
2007-03-27 14:05:00,52.94,53.0,52.91,52.92,130132.4937688574,21.53,21.5544,21.5178,21.5219,130132.4938
2007-03-27 14:10:00,52.92,52.98,52.9,52.98,88941.3616686344,21.5219,21.5463,21.5138,21.5463,88941.3617
2007-03-27 14:15:00,52.99,53.06,52.93,52.94,108225.10822510824,21.5504,21.5788,21.526,21.53,108225.1082
2007-03-27 14:20:00,52.96,53.0,52.94,52.95,96156.3688836416,21.5382,21.5544,21.53,21.5341,96156.3689
2007-03-27 14:25:00,52.95,52.98,52.92,52.93,92220.9104027286,21.5341,21.5463,21.5219,21.526,92220.9104
2007-03-27 14:30:00,52.93,52.98,52.92,52.95,82906.99199790109,21.526,21.5463,21.5219,21.5341,82906.992
2007-03-27 14:35:00,52.96,52.96,52.91,52.91,82513.4461498098,21.5382,21.5382,21.5178,21.5178,82513.4461
2007-03-27 14:40:00,52.91,52.94,52.9,52.92,74904.89308671126,21.5178,21.53,21.5138,21.5219,74904.8931
2007-03-27 14:45:00,52.92,52.93,52.89,52.89,73330.70969434606,21.5219,21.526,21.5097,21.5097,73330.7097
2007-03-27 14:50:00,52.89,52.94,52.89,52.91,91565.00065590975,21.5097,21.53,21.5097,21.5178,91565.0007
2007-03-27 14:55:00,52.91,52.97,52.9,52.96,116883.11688311688,21.5178,21.5422,21.5138,21.5382,116883.1169
2007-03-27 15:00:00,52.96,53.0,52.94,52.96,121605.66706021252,21.5382,21.5544,21.53,21.5382,121605.6671
2007-03-27 15:05:00,52.96,53.03,52.94,53.03,160566.70602125148,21.5382,21.5666,21.53,21.5666,160566.706
2007-03-27 15:10:00,53.02,53.04,53.0,53.02,194411.64895710352,21.5626,21.5707,21.5544,21.5626,194411.649
2007-03-27 15:15:00,53.02,53.03,52.99,52.99,105995.01508592418,21.5626,21.5666,21.5504,21.5504,105995.0151
2007-03-27 15:20:00,53.0,53.03,52.98,53.03,158336.61288206742,21.5544,21.5666,21.5463,21.5666,158336.6129
2007-03-27 15:25:00,53.03,53.03,52.99,53.0,195723.4684507412,21.5666,21.5666,21.5504,21.5544,195723.4685
2007-03-27 15:30:00,52.99,53.03,52.96,52.99,213695.39551357733,21.5504,21.5666,21.5382,21.5504,213695.3955
2007-03-27 15:35:00,52.98,53.02,52.98,53.02,169355.89662862392,21.5463,21.5626,21.5463,21.5626,169355.8966
2007-03-27 15:40:00,53.02,53.03,53.0,53.02,265905.8113603568,21.5626,21.5666,21.5544,21.5626,265905.8114
2007-03-27 15:45:00,53.02,53.03,52.98,53.0,163583.89085661815,21.5626,21.5666,21.5463,21.5544,163583.8909
2007-03-27 15:50:00,53.0,53.04,52.99,53.01,225370.58900695265,21.5544,21.5707,21.5504,21.5585,225370.589
2007-03-27 15:55:00,53.01,53.03,52.96,52.98,189557.9168306441,21.5585,21.5666,21.5382,21.5463,189557.9168
2007-03-28 09:30:00,53.3,53.73,51.53,53.28,378197.56001574185,21.6764,21.8513,20.9566,21.6683,378197.56
2007-03-28 09:35:00,53.28,53.34,53.18,53.28,269710.0878919061,21.6683,21.6927,21.6276,21.6683,269710.0879
2007-03-28 09:40:00,53.28,53.32,53.21,53.31,270497.1795880887,21.6683,21.6846,21.6398,21.6805,270497.1796
2007-03-28 09:45:00,53.3,53.35,53.28,53.29,191656.8280204644,21.6764,21.6968,21.6683,21.6724,191656.828
2007-03-28 09:50:00,53.29,53.33,53.26,53.26,213564.2135642136,21.6724,21.6886,21.6602,21.6602,213564.2136
2007-03-28 09:55:00,53.25,53.28,53.16,53.19,280204.6438410075,21.6561,21.6683,21.6195,21.6317,280204.6438
2007-03-28 10:00:00,53.2,53.32,53.16,53.27,303292.66692903056,21.6358,21.6846,21.6195,21.6642,303292.6669
2007-03-28 10:05:00,53.27,53.28,53.19,53.28,311950.6755870392,21.6642,21.6683,21.6317,21.6683,311950.6756
2007-03-28 10:10:00,53.28,53.28,53.06,53.09,431850.9773055228,21.6683,21.6683,21.5788,21.591,431850.9773
2007-03-28 10:15:00,53.09,53.16,53.07,53.15,160697.88797061524,21.591,21.6195,21.5829,21.6154,160697.888
2007-03-28 10:20:00,53.15,53.22,53.15,53.16,215007.215007215,21.6154,21.6439,21.6154,21.6195,215007.215
2007-03-28 10:25:00,53.16,53.21,53.13,53.14,256591.89295552933,21.6195,21.6398,21.6073,21.6114,256591.893
2007-03-28 10:30:00,53.14,53.15,52.83,52.85,551095.3692771875,21.6114,21.6154,21.4853,21.4934,551095.3693
2007-03-28 10:35:00,52.84,52.91,52.62,52.63,460579.8242161879,21.4894,21.5178,21.3999,21.404,460579.8242
2007-03-28 10:40:00,52.63,52.71,52.43,52.45,291748.655385019,21.404,21.4365,21.3226,21.3308,291748.6554
2007-03-28 10:45:00,52.42,52.72,52.38,52.68,380690.0170536534,21.3186,21.4406,21.3023,21.4243,380690.0171
2007-03-28 10:50:00,52.67,52.85,52.66,52.72,186278.3680965499,21.4202,21.4934,21.4162,21.4406,186278.3681
2007-03-28 10:55:00,52.71,52.86,52.66,52.82,147317.32913551095,21.4365,21.4975,21.4162,21.4812,147317.3291
2007-03-28 11:00:00,52.81,52.86,52.77,52.84,96943.46057982424,21.4772,21.4975,21.4609,21.4894,96943.4606
2007-03-28 11:05:00,52.84,52.93,52.83,52.87,160041.9782237964,21.4894,21.526,21.4853,21.5016,160041.9782
2007-03-28 11:10:00,52.88,52.93,52.78,52.8,135248.58979404435,21.5056,21.526,21.465,21.4731,135248.5898
2007-03-28 11:15:00,52.8,52.96,52.79,52.93,142857.14285714287,21.4731,21.5382,21.469,21.526,142857.1429
2007-03-28 11:20:00,52.93,52.96,52.78,52.91,255542.4373606192,21.526,21.5382,21.465,21.5178,255542.4374
2007-03-28 11:25:00,52.92,52.98,52.86,52.87,174734.35655253835,21.5219,21.5463,21.4975,21.5016,174734.3566
2007-03-28 11:30:00,52.88,52.94,52.85,52.87,111504.65695920242,21.5056,21.53,21.4934,21.5016,111504.657
2007-03-28 11:35:00,52.87,52.95,52.83,52.94,97861.7342253706,21.5016,21.5341,21.4853,21.53,97861.7342
2007-03-28 11:40:00,52.95,52.95,52.86,52.87,72281.25409943592,21.5341,21.5341,21.4975,21.5016,72281.2541
2007-03-28 11:45:00,52.87,52.87,52.8,52.8,103371.37609864883,21.5016,21.5016,21.4731,21.4731,103371.3761
2007-03-28 11:50:00,52.8,52.85,52.68,52.82,157418.33923652105,21.4731,21.4934,21.4243,21.4812,157418.3392
2007-03-28 11:55:00,52.83,52.85,52.77,52.8,59425.4230617867,21.4853,21.4934,21.4609,21.4731,59425.4231
2007-03-28 12:00:00,52.8,52.85,52.77,52.8,86448.90463072281,21.4731,21.4934,21.4609,21.4731,86448.9046
2007-03-28 12:05:00,52.8,52.91,52.77,52.81,176833.26774235864,21.4731,21.5178,21.4609,21.4772,176833.2677
2007-03-28 12:10:00,52.8,52.85,52.74,52.8,79102.71546635183,21.4731,21.4934,21.4487,21.4731,79102.7155
2007-03-28 12:15:00,52.8,52.96,52.78,52.96,89203.72556736194,21.4731,21.5382,21.465,21.5382,89203.7256
2007-03-28 12:20:00,52.96,53.01,52.85,52.86,206742.75219729767,21.5382,21.5585,21.4934,21.4975,206742.7522
2007-03-28 12:25:00,52.86,52.94,52.84,52.87,99698.28151646334,21.4975,21.53,21.4894,21.5016,99698.2815
2007-03-28 12:30:00,52.87,52.92,52.82,52.82,71100.616555162,21.5016,21.5219,21.4812,21.4812,71100.6166
2007-03-28 12:35:00,52.82,52.85,52.77,52.8,69657.61511216057,21.4812,21.4934,21.4609,21.4731,69657.6151
2007-03-28 12:40:00,52.8,52.81,52.75,52.8,59425.4230617867,21.4731,21.4772,21.4528,21.4731,59425.4231
2007-03-28 12:45:00,52.8,52.85,52.77,52.8,49324.4129607766,21.4731,21.4934,21.4609,21.4731,49324.413
2007-03-28 12:50:00,52.79,52.81,52.7,52.79,48537.32126459399,21.469,21.4772,21.4324,21.469,48537.3213
2007-03-28 12:55:00,52.79,52.82,52.75,52.77,40272.85845467664,21.469,21.4812,21.4528,21.4609,40272.8585
2007-03-28 13:00:00,52.78,52.78,52.72,52.72,43027.67939131576,21.465,21.465,21.4406,21.4406,43027.6794
2007-03-28 13:05:00,52.72,52.79,52.71,52.71,41322.31404958678,21.4406,21.469,21.4365,21.4365,41322.314
2007-03-28 13:10:00,52.72,52.74,52.61,52.67,149547.422274695,21.4406,21.4487,21.3958,21.4202,149547.4223
2007-03-28 13:15:00,52.66,52.69,52.64,52.66,74248.98333989244,21.4162,21.4284,21.408,21.4162,74248.9833
2007-03-28 13:20:00,52.66,52.72,52.64,52.64,190869.73632428172,21.4162,21.4406,21.408,21.408,190869.7363
2007-03-28 13:25:00,52.65,52.67,52.61,52.61,61261.97035287945,21.4121,21.4202,21.3958,21.3958,61261.9704
2007-03-28 13:30:00,52.61,52.64,52.59,52.61,152695.78905942544,21.3958,21.408,21.3877,21.3958,152695.7891
2007-03-28 13:35:00,52.6,52.68,52.59,52.68,147317.32913551095,21.3918,21.4243,21.3877,21.4243,147317.3291
2007-03-28 13:40:00,52.67,52.72,52.64,52.71,87498.36022563296,21.4202,21.4406,21.408,21.4365,87498.3602
2007-03-28 13:45:00,52.71,52.72,52.63,52.67,68870.52341597796,21.4365,21.4406,21.404,21.4202,68870.5234
2007-03-28 13:50:00,52.67,52.67,52.51,52.59,291486.2914862915,21.4202,21.4202,21.3552,21.3877,291486.2915
2007-03-28 13:55:00,52.58,52.64,52.53,52.59,144562.50819887183,21.3836,21.408,21.3633,21.3877,144562.5082
2007-03-28 14:00:00,52.61,52.66,52.6,52.61,136298.0453889545,21.3958,21.4162,21.3918,21.3958,136298.0454
2007-03-28 14:05:00,52.61,52.63,52.55,52.58,206086.8424504788,21.3958,21.404,21.3714,21.3836,206086.8425
2007-03-28 14:10:00,52.58,52.6,52.51,52.54,241374.7868293323,21.3836,21.3918,21.3552,21.3674,241374.7868
2007-03-28 14:15:00,52.55,52.61,52.51,52.61,410599.50150859245,21.3714,21.3958,21.3552,21.3958,410599.5015
2007-03-28 14:20:00,52.61,52.62,52.48,52.52,234946.87131050767,21.3958,21.3999,21.343,21.3592,234946.8713
2007-03-28 14:25:00,52.51,52.61,52.51,52.58,152564.60711006165,21.3552,21.3958,21.3552,21.3836,152564.6071
2007-03-28 14:30:00,52.59,52.61,52.54,52.61,129476.58402203856,21.3877,21.3958,21.3674,21.3958,129476.584
2007-03-28 14:35:00,52.6,52.61,52.58,52.61,144168.96235078055,21.3918,21.3958,21.3836,21.3958,144168.9624
2007-03-28 14:40:00,52.61,52.62,52.59,52.6,109536.92771874592,21.3958,21.3999,21.3877,21.3918,109536.9277
2007-03-28 14:45:00,52.6,52.61,52.56,52.59,168306.44103371375,21.3918,21.3958,21.3755,21.3877,168306.441
2007-03-28 14:50:00,52.59,52.61,52.54,52.57,238226.42004460187,21.3877,21.3958,21.3674,21.3796,238226.42
2007-03-28 14:55:00,52.58,52.65,52.55,52.62,151252.78761642397,21.3836,21.4121,21.3714,21.3999,151252.7876
2007-03-28 15:00:00,52.61,52.67,52.59,52.66,152039.8793126066,21.3958,21.4202,21.3877,21.4162,152039.8793
2007-03-28 15:05:00,52.65,52.67,52.61,52.64,80676.89885871705,21.4121,21.4202,21.3958,21.408,80676.8989
2007-03-28 15:10:00,52.64,52.67,52.64,52.66,88416.63387117932,21.408,21.4202,21.408,21.4162,88416.6339
2007-03-28 15:15:00,52.67,52.75,52.67,52.72,227731.86409550047,21.4202,21.4528,21.4202,21.4406,227731.8641
2007-03-28 15:20:00,52.73,52.78,52.68,52.76,161484.97966679785,21.4446,21.465,21.4243,21.4568,161484.9797
2007-03-28 15:25:00,52.75,52.87,52.75,52.81,218811.49153876427,21.4528,21.5016,21.4528,21.4772,218811.4915
2007-03-28 15:30:00,52.82,52.84,52.77,52.8,138396.95657877476,21.4812,21.4894,21.4609,21.4731,138396.9566
2007-03-28 15:35:00,52.82,52.84,52.8,52.82,151777.51541387907,21.4812,21.4894,21.4731,21.4812,151777.5154
2007-03-28 15:40:00,52.82,52.91,52.81,52.86,209891.11898202807,21.4812,21.5178,21.4772,21.4975,209891.119
2007-03-28 15:45:00,52.86,52.93,52.8,52.91,271940.1810310901,21.4975,21.526,21.4731,21.5178,271940.181
2007-03-28 15:50:00,52.92,52.93,52.76,52.8,319034.5008526827,21.5219,21.526,21.4568,21.4731,319034.5009
2007-03-28 15:55:00,52.8,52.82,52.71,52.76,277187.4590056408,21.4731,21.4812,21.4365,21.4568,277187.459
2007-03-29 09:30:00,53.2,53.25,53.01,53.17,9051.55450609996,21.6358,21.6561,21.5585,21.6236,9051.5545
2007-03-29 09:35:00,53.16,53.22,52.71,53.16,571690.9353272989,21.6195,21.6439,21.4365,21.6195,571690.9353
2007-03-29 09:40:00,53.16,53.18,53.06,53.12,191263.2821723731,21.6195,21.6276,21.5788,21.6032,191263.2822
2007-03-29 09:45:00,53.13,53.16,53.06,53.12,156893.61143906598,21.6073,21.6195,21.5788,21.6032,156893.6114
2007-03-29 09:50:00,53.12,53.16,52.95,52.98,233503.86986750623,21.6032,21.6195,21.5341,21.5463,233503.8699
2007-03-29 09:55:00,52.98,53.02,52.91,52.94,142988.32480650663,21.5463,21.5626,21.5178,21.53,142988.3248
2007-03-29 10:00:00,52.94,52.98,52.87,52.96,115440.11544011543,21.53,21.5463,21.5016,21.5382,115440.1154
2007-03-29 10:05:00,52.96,53.01,52.93,52.94,120031.48366784732,21.5382,21.5585,21.526,21.53,120031.4837
2007-03-29 10:10:00,52.95,53.03,52.9,53.02,120425.02951593862,21.5341,21.5666,21.5138,21.5626,120425.0295
2007-03-29 10:15:00,53.02,53.08,52.96,52.96,113472.38619965893,21.5626,21.587,21.5382,21.5382,113472.3862
2007-03-29 10:20:00,52.97,53.0,52.94,52.96,99435.9176177358,21.5422,21.5544,21.53,21.5382,99435.9176
2007-03-29 10:25:00,52.96,52.98,52.82,52.87,120556.21146530236,21.5382,21.5463,21.4812,21.5016,120556.2115
2007-03-29 10:30:00,52.87,52.97,52.8,52.83,160697.88797061524,21.5016,21.5422,21.4731,21.4853,160697.888
2007-03-29 10:35:00,52.83,52.87,52.81,52.84,146792.6013380559,21.4853,21.5016,21.4772,21.4894,146792.6013
2007-03-29 10:40:00,52.84,53.21,52.61,52.65,353928.89938344486,21.4894,21.6398,21.3958,21.4121,353928.8994
2007-03-29 10:45:00,52.67,52.68,52.59,52.6,315623.7701692247,21.4202,21.4243,21.3877,21.3918,315623.7702
2007-03-29 10:50:00,52.61,52.74,52.59,52.67,153089.33490751672,21.3958,21.4487,21.3877,21.4202,153089.3349
2007-03-29 10:55:00,52.66,52.68,52.56,52.58,215269.57890594256,21.4162,21.4243,21.3755,21.3836,215269.5789
2007-03-29 11:00:00,52.59,52.61,52.58,52.61,127771.2186803096,21.3877,21.3958,21.3836,21.3958,127771.2187
2007-03-29 11:05:00,52.6,52.67,52.6,52.61,116620.75298438936,21.3918,21.4202,21.3918,21.3958,116620.753
2007-03-29 11:10:00,52.61,52.67,52.6,52.63,149547.422274695,21.3958,21.4202,21.3918,21.404,149547.4223
2007-03-29 11:15:00,52.63,52.69,52.61,52.68,114521.84179456907,21.404,21.4284,21.3958,21.4243,114521.8418
2007-03-29 11:20:00,52.68,52.74,52.64,52.67,192837.4655647383,21.4243,21.4487,21.408,21.4202,192837.4656
2007-03-29 11:25:00,52.67,52.71,52.65,52.71,98517.64397218944,21.4202,21.4365,21.4121,21.4365,98517.644
2007-03-29 11:30:00,52.71,52.71,52.64,52.64,88023.08802308803,21.4365,21.4365,21.408,21.408,88023.088
2007-03-29 11:35:00,52.64,52.65,52.6,52.64,89466.08946608947,21.408,21.4121,21.3918,21.408,89466.0895
2007-03-29 11:40:00,52.63,52.64,52.6,52.6,106913.28873147056,21.404,21.408,21.3918,21.3918,106913.2887
2007-03-29 11:45:00,52.6,52.61,52.53,52.55,194674.01285583104,21.3918,21.3958,21.3633,21.3714,194674.0129
2007-03-29 11:50:00,52.55,52.57,52.49,52.52,226026.49875377148,21.3714,21.3796,21.347,21.3592,226026.4988
2007-03-29 11:55:00,52.52,52.65,52.52,52.59,528400.8920372557,21.3592,21.4121,21.3592,21.3877,528400.892
2007-03-29 12:00:00,52.6,52.71,52.55,52.68,241112.42293060475,21.3918,21.4365,21.3714,21.4243,241112.4229
2007-03-29 12:05:00,52.67,52.87,52.67,52.8,278630.46044864226,21.4202,21.5016,21.4202,21.4731,278630.4604
2007-03-29 12:10:00,52.8,52.8,52.7,52.77,156762.42948970222,21.4731,21.4731,21.4324,21.4609,156762.4295
2007-03-29 12:15:00,52.77,52.91,52.75,52.87,254492.98176570903,21.4609,21.5178,21.4528,21.5016,254492.9818
2007-03-29 12:20:00,52.87,52.87,52.77,52.83,145743.14574314575,21.5016,21.5016,21.4609,21.4853,145743.1457
2007-03-29 12:25:00,52.83,52.92,52.79,52.9,270365.9976387249,21.4853,21.5219,21.469,21.5138,270365.9976
2007-03-29 12:30:00,52.9,52.9,52.76,52.77,220779.2207792208,21.5138,21.5138,21.4568,21.4609,220779.2208
2007-03-29 12:35:00,52.77,52.8,52.72,52.74,133018.4966548603,21.4609,21.4731,21.4406,21.4487,133018.4967
2007-03-29 12:40:00,52.74,52.77,52.74,52.76,94057.45769382131,21.4487,21.4609,21.4487,21.4568,94057.4577
2007-03-29 12:45:00,52.76,52.82,52.74,52.81,158598.97678079497,21.4568,21.4812,21.4487,21.4772,158598.9768
2007-03-29 12:50:00,52.82,52.89,52.81,52.87,151252.78761642397,21.4812,21.5097,21.4772,21.5016,151252.7876
2007-03-29 12:55:00,52.86,52.93,52.84,52.84,214482.48720976,21.4975,21.526,21.4894,21.4894,214482.4872
2007-03-29 13:00:00,52.85,52.86,52.77,52.77,166994.6215400761,21.4934,21.4975,21.4609,21.4609,166994.6215
2007-03-29 13:05:00,52.76,52.88,52.75,52.88,120687.39341466616,21.4568,21.5056,21.4528,21.5056,120687.3934
2007-03-29 13:10:00,52.88,52.91,52.86,52.89,216974.94424767152,21.5056,21.5178,21.4975,21.5097,216974.9442
2007-03-29 13:15:00,52.9,52.91,52.78,52.81,174734.35655253835,21.5138,21.5178,21.465,21.4772,174734.3566
2007-03-29 13:20:00,52.81,52.86,52.75,52.82,161878.52551488916,21.4772,21.4975,21.4528,21.4812,161878.5255
2007-03-29 13:25:00,52.82,52.84,52.75,52.84,127902.40062967336,21.4812,21.4894,21.4528,21.4894,127902.4006
2007-03-29 13:30:00,52.84,52.84,52.79,52.81,88810.17971927063,21.4894,21.4894,21.469,21.4772,88810.1797
2007-03-29 13:35:00,52.81,52.81,52.75,52.77,96681.09668109668,21.4772,21.4772,21.4528,21.4609,96681.0967
2007-03-29 13:40:00,52.77,52.79,52.74,52.76,119375.57392102848,21.4609,21.469,21.4487,21.4568,119375.5739
2007-03-29 13:45:00,52.77,52.77,52.71,52.72,182342.9096156369,21.4609,21.4609,21.4365,21.4406,182342.9096
2007-03-29 13:50:00,52.72,52.73,52.63,52.64,163190.34500852684,21.4406,21.4446,21.404,21.408,163190.345
2007-03-29 13:55:00,52.64,52.64,52.57,52.61,271546.63518299884,21.408,21.408,21.3796,21.3958,271546.6352
2007-03-29 14:00:00,52.61,52.64,52.57,52.62,173028.99121080938,21.3958,21.408,21.3796,21.3999,173028.9912
2007-03-29 14:05:00,52.61,52.61,52.53,52.6,170667.71612226157,21.3958,21.3958,21.3633,21.3918,170667.7161
2007-03-29 14:10:00,52.6,52.62,52.56,52.59,154401.1544011544,21.3918,21.3999,21.3755,21.3877,154401.1544
2007-03-29 14:15:00,52.59,52.64,52.57,52.64,157680.7031352486,21.3877,21.408,21.3796,21.408,157680.7031
2007-03-29 14:20:00,52.63,52.65,52.59,52.64,116489.57103502558,21.404,21.4121,21.3877,21.408,116489.571
2007-03-29 14:25:00,52.64,52.65,52.59,52.6,177751.54138790502,21.408,21.4121,21.3877,21.3918,177751.5414
2007-03-29 14:30:00,52.6,52.6,52.51,52.57,143775.41650268924,21.3918,21.3918,21.3552,21.3796,143775.4165
2007-03-29 14:35:00,52.55,52.59,52.51,52.58,97074.642529188,21.3714,21.3877,21.3552,21.3836,97074.6425
2007-03-29 14:40:00,52.58,52.63,52.56,52.61,155188.24609733702,21.3836,21.404,21.3755,21.3958,155188.2461
2007-03-29 14:45:00,52.61,52.63,52.59,52.61,155188.24609733702,21.3958,21.404,21.3877,21.3958,155188.2461
2007-03-29 14:50:00,52.62,52.63,52.59,52.6,133543.22445231536,21.3999,21.404,21.3877,21.3918,133543.2245
2007-03-29 14:55:00,52.61,52.65,52.59,52.61,152302.2432113341,21.3958,21.4121,21.3877,21.3958,152302.2432
2007-03-29 15:00:00,52.61,52.64,52.59,52.63,165945.16594516597,21.3958,21.408,21.3877,21.404,165945.1659
2007-03-29 15:05:00,52.62,52.65,52.59,52.6,106519.74288337924,21.3999,21.4121,21.3877,21.3918,106519.7429
2007-03-29 15:10:00,52.6,52.71,52.59,52.71,135379.7717434081,21.3918,21.4365,21.3877,21.4365,135379.7717
2007-03-29 15:15:00,52.71,52.76,52.67,52.69,178407.45113472387,21.4365,21.4568,21.4202,21.4284,178407.4511
2007-03-29 15:20:00,52.69,52.73,52.68,52.72,84087.629542175,21.4284,21.4446,21.4243,21.4406,84087.6295
2007-03-29 15:25:00,52.72,52.8,52.72,52.77,231142.5947789584,21.4406,21.4731,21.4406,21.4609,231142.5948
2007-03-29 15:30:00,52.77,52.77,52.68,52.72,108749.8360225633,21.4609,21.4609,21.4243,21.4406,108749.836
2007-03-29 15:35:00,52.72,52.74,52.68,52.68,116227.20713629804,21.4406,21.4487,21.4243,21.4243,116227.2071
2007-03-29 15:40:00,52.68,52.74,52.67,52.74,205430.93270366,21.4243,21.4487,21.4202,21.4487,205430.9327
2007-03-29 15:45:00,52.74,52.83,52.74,52.83,402072.67479994753,21.4487,21.4853,21.4487,21.4853,402072.6748
2007-03-29 15:50:00,52.82,52.83,52.74,52.75,281385.2813852814,21.4812,21.4853,21.4487,21.4528,281385.2814
2007-03-29 15:55:00,52.76,52.77,52.73,52.76,245703.79115833665,21.4568,21.4609,21.4446,21.4568,245703.7912
2007-03-30 09:30:00,52.43,52.61,52.23,52.35,309327.0365997639,21.3226,21.3958,21.2413,21.2901,309327.0366
2007-03-30 09:35:00,52.34,52.43,52.32,52.42,132887.31470549654,21.286,21.3226,21.2779,21.3186,132887.3147
2007-03-30 09:40:00,52.41,52.56,52.39,52.45,148366.7847304211,21.3145,21.3755,21.3064,21.3308,148366.7847
2007-03-30 09:45:00,52.46,52.61,52.45,52.47,193493.3753115572,21.3348,21.3958,21.3308,21.3389,193493.3753
2007-03-30 09:50:00,52.48,52.55,52.46,52.53,387249.1145218418,21.343,21.3714,21.3348,21.3633,387249.1145
2007-03-30 09:55:00,52.53,52.59,52.48,52.52,204119.1132100223,21.3633,21.3877,21.343,21.3592,204119.1132
2007-03-30 10:00:00,52.51,52.66,52.51,52.57,303817.39472648565,21.3552,21.4162,21.3552,21.3796,303817.3947
2007-03-30 10:05:00,52.57,52.61,52.51,52.59,311032.40194149286,21.3796,21.3958,21.3552,21.3877,311032.4019
2007-03-30 10:10:00,52.59,52.62,52.47,52.48,244916.699462154,21.3877,21.3999,21.3389,21.343,244916.6995
2007-03-30 10:15:00,52.47,52.51,52.43,52.48,183261.1832611833,21.3389,21.3552,21.3226,21.343,183261.1833
2007-03-30 10:20:00,52.48,52.5,52.42,52.46,206349.2063492064,21.343,21.3511,21.3186,21.3348,206349.2063
2007-03-30 10:25:00,52.45,52.48,52.34,52.35,362849.271940181,21.3308,21.343,21.286,21.2901,362849.2719
2007-03-30 10:30:00,52.35,52.42,52.34,52.42,308277.58100485377,21.2901,21.3186,21.286,21.3186,308277.581
2007-03-30 10:35:00,52.42,52.46,52.41,52.41,206218.0243998426,21.3186,21.3348,21.3145,21.3145,206218.0244
2007-03-30 10:40:00,52.41,52.43,52.35,52.35,322314.0495867769,21.3145,21.3226,21.2901,21.2901,322314.0496
2007-03-30 10:45:00,52.35,52.42,52.33,52.39,165945.16594516597,21.2901,21.3186,21.282,21.3064,165945.1659
2007-03-30 10:50:00,52.39,52.43,52.37,52.38,133805.5883510429,21.3064,21.3226,21.2982,21.3023,133805.5884
2007-03-30 10:55:00,52.37,52.43,52.37,52.41,228387.7738423193,21.2982,21.3226,21.2982,21.3145,228387.7738
2007-03-30 11:00:00,52.42,52.47,52.4,52.41,119113.21002230092,21.3186,21.3389,21.3104,21.3145,119113.21
2007-03-30 11:05:00,52.41,52.45,52.39,52.4,125016.39774367047,21.3145,21.3308,21.3064,21.3104,125016.3977
2007-03-30 11:10:00,52.4,52.42,52.35,52.35,160697.88797061524,21.3104,21.3186,21.2901,21.2901,160697.888
2007-03-30 11:15:00,52.35,52.35,52.24,52.26,387380.2964712056,21.2901,21.2901,21.2454,21.2535,387380.2965
2007-03-30 11:20:00,52.26,52.29,52.11,52.11,242161.87852551488,21.2535,21.2657,21.1925,21.1925,242161.8785
2007-03-30 11:25:00,52.11,52.11,51.99,52.01,476715.2039879313,21.1925,21.1925,21.1437,21.1518,476715.204
2007-03-30 11:30:00,52.0,52.18,51.98,52.16,247146.7926013381,21.1478,21.221,21.1396,21.2128,247146.7926
2007-03-30 11:35:00,52.15,52.23,52.12,52.17,171848.3536665355,21.2088,21.2413,21.1966,21.2169,171848.3537
2007-03-30 11:40:00,52.16,52.16,51.94,52.05,280729.37163846253,21.2128,21.2128,21.1233,21.1681,280729.3716
2007-03-30 11:45:00,52.03,52.06,51.84,51.92,432506.8870523416,21.16,21.1722,21.0827,21.1152,432506.8871
2007-03-30 11:50:00,51.92,51.97,51.84,51.93,288469.10665092483,21.1152,21.1355,21.0827,21.1193,288469.1067
2007-03-30 11:55:00,51.94,52.03,51.91,52.02,180637.544273908,21.1233,21.16,21.1111,21.1559,180637.5443
2007-03-30 12:00:00,52.03,52.13,51.98,52.12,246490.88285451924,21.16,21.2006,21.1396,21.1966,246490.8829
2007-03-30 12:05:00,52.11,52.19,52.07,52.14,180243.99842581665,21.1925,21.225,21.1762,21.2047,180243.9984
2007-03-30 12:10:00,52.14,52.17,52.07,52.16,196117.01429883248,21.2047,21.2169,21.1762,21.2128,196117.0143
2007-03-30 12:15:00,52.16,52.27,52.11,52.23,256723.0749048931,21.2128,21.2576,21.1925,21.2413,256723.0749
2007-03-30 12:20:00,52.24,52.26,52.07,52.17,110324.01941492852,21.2454,21.2535,21.1762,21.2169,110324.0194
2007-03-30 12:25:00,52.16,52.2,52.1,52.14,104420.83169355895,21.2128,21.2291,21.1884,21.2047,104420.8317
2007-03-30 12:30:00,52.14,52.21,52.11,52.13,136035.68149022694,21.2047,21.2332,21.1925,21.2006,136035.6815
2007-03-30 12:35:00,52.13,52.2,52.11,52.13,133936.77030040667,21.2006,21.2291,21.1925,21.2006,133936.7703
2007-03-30 12:40:00,52.13,52.17,52.11,52.15,65722.15663124755,21.2006,21.2169,21.1925,21.2088,65722.1566
2007-03-30 12:45:00,52.15,52.16,52.05,52.07,106126.19703528794,21.2088,21.2128,21.1681,21.1762,106126.197
2007-03-30 12:50:00,52.06,52.12,51.97,51.99,87367.17827626919,21.1722,21.1966,21.1355,21.1437,87367.1783
2007-03-30 12:55:00,51.99,52.07,51.96,52.04,90121.99921290833,21.1437,21.1762,21.1315,21.164,90121.9992
2007-03-30 13:00:00,52.03,52.1,52.02,52.05,64803.88298570117,21.16,21.1884,21.1559,21.1681,64803.883
2007-03-30 13:05:00,52.07,52.12,52.02,52.03,73461.89164370982,21.1762,21.1966,21.1559,21.16,73461.8916
2007-03-30 13:10:00,52.03,52.11,52.02,52.04,85137.08513708515,21.16,21.1925,21.1559,21.164,85137.0851
2007-03-30 13:15:00,52.04,52.14,52.04,52.12,65197.42883379247,21.164,21.2047,21.164,21.1966,65197.4288
2007-03-30 13:20:00,52.12,52.12,52.05,52.06,70707.07070707071,21.1966,21.1966,21.1681,21.1722,70707.0707
2007-03-30 13:25:00,52.06,52.1,52.03,52.03,104814.37754165028,21.1722,21.1884,21.16,21.16,104814.3775
2007-03-30 13:30:00,52.04,52.11,52.02,52.07,89203.72556736194,21.164,21.1925,21.1559,21.1762,89203.7256
2007-03-30 13:35:00,52.07,52.07,52.01,52.03,49717.9588088679,21.1762,21.1762,21.1518,21.16,49717.9588
2007-03-30 13:40:00,52.04,52.22,52.03,52.21,287944.3788534698,21.164,21.2372,21.16,21.2332,287944.3789
2007-03-30 13:45:00,52.21,52.21,52.09,52.1,76216.71258034895,21.2332,21.2332,21.1844,21.1884,76216.7126
2007-03-30 13:50:00,52.11,52.15,52.05,52.13,67689.88587170406,21.1925,21.2088,21.1681,21.2006,67689.8859
2007-03-30 13:55:00,52.13,52.16,52.1,52.14,44208.31693558966,21.2006,21.2128,21.1884,21.2047,44208.3169
2007-03-30 14:00:00,52.15,52.16,52.07,52.13,78709.16961826052,21.2088,21.2128,21.1762,21.2006,78709.1696
2007-03-30 14:05:00,52.11,52.13,52.1,52.12,65459.79273252001,21.1925,21.2006,21.1884,21.1966,65459.7927
2007-03-30 14:10:00,52.11,52.12,52.06,52.11,67296.34002361275,21.1925,21.1966,21.1722,21.1925,67296.34
2007-03-30 14:15:00,52.11,52.18,52.07,52.12,173553.71900826448,21.1925,21.221,21.1762,21.1966,173553.719
2007-03-30 14:20:00,52.11,52.17,52.1,52.1,64410.337137609866,21.1925,21.2169,21.1884,21.1884,64410.3371
2007-03-30 14:25:00,52.1,52.23,52.1,52.16,95631.64108618654,21.1884,21.2413,21.1884,21.2128,95631.6411
2007-03-30 14:30:00,52.16,52.19,52.13,52.13,48274.95736586646,21.2128,21.225,21.2006,21.2006,48274.9574
2007-03-30 14:35:00,52.13,52.23,52.12,52.15,120162.66561721108,21.2006,21.2413,21.1966,21.2088,120162.6656
2007-03-30 14:40:00,52.14,52.17,52.1,52.17,97468.1883772793,21.2047,21.2169,21.1884,21.2169,97468.1884
2007-03-30 14:45:00,52.17,52.19,52.15,52.16,33057.85123966942,21.2169,21.225,21.2088,21.2128,33057.8512
2007-03-30 14:50:00,52.16,52.17,52.11,52.12,94057.45769382131,21.2128,21.2169,21.1925,21.1966,94057.4577
2007-03-30 14:55:00,52.12,52.16,52.08,52.16,77266.16817525908,21.1966,21.2128,21.1803,21.2128,77266.1682
2007-03-30 15:00:00,52.16,52.18,52.13,52.16,50767.41440377804,21.2128,21.221,21.2006,21.2128,50767.4144
2007-03-30 15:05:00,52.16,52.16,52.1,52.11,94713.36744064016,21.2128,21.2128,21.1884,21.1925,94713.3674
2007-03-30 15:10:00,52.11,52.16,52.05,52.16,104552.01364292274,21.1925,21.2128,21.1681,21.2128,104552.0136
2007-03-30 15:15:00,52.16,52.17,52.12,52.16,71494.16240325331,21.2128,21.2169,21.1966,21.2128,71494.1624
2007-03-30 15:20:00,52.17,52.21,52.16,52.19,85530.63098517644,21.2169,21.2332,21.2128,21.225,85530.631
2007-03-30 15:25:00,52.19,52.2,52.14,52.15,94057.45769382131,21.225,21.2291,21.2047,21.2088,94057.4577
2007-03-30 15:30:00,52.15,52.22,52.15,52.16,179325.72478027025,21.2088,21.2372,21.2088,21.2128,179325.7248
2007-03-30 15:35:00,52.16,52.17,52.09,52.13,120818.57536402992,21.2128,21.2169,21.1844,21.2006,120818.5754
2007-03-30 15:40:00,52.12,52.19,52.1,52.15,145743.14574314575,21.1966,21.225,21.1884,21.2088,145743.1457
2007-03-30 15:45:00,52.15,52.27,52.14,52.27,207661.02584284404,21.2088,21.2576,21.2047,21.2576,207661.0258
2007-03-30 15:50:00,52.26,52.27,52.14,52.18,339367.70300406666,21.2535,21.2576,21.2047,21.221,339367.703
2007-03-30 15:55:00,52.18,52.19,52.09,52.13,350780.5325987144,21.221,21.225,21.1844,21.2006,350780.5326
2007-04-02 09:30:00,52.23,52.23,52.0,52.14,375573.9210284665,21.2413,21.2413,21.1478,21.2047,375573.921
2007-04-02 09:35:00,52.14,52.36,52.13,52.36,272596.090777909,21.2047,21.2942,21.2006,21.2942,272596.0908
2007-04-02 09:40:00,52.35,52.36,52.25,52.3,240325.33123442216,21.2901,21.2942,21.2494,21.2698,240325.3312
2007-04-02 09:45:00,52.29,52.3,52.12,52.2,277581.0048537321,21.2657,21.2698,21.1966,21.2291,277581.0049
2007-04-02 09:50:00,52.19,52.25,52.01,52.03,175652.63019808475,21.225,21.2494,21.1518,21.16,175652.6302
2007-04-02 09:55:00,52.03,52.07,51.97,51.98,326905.4178145087,21.16,21.1762,21.1355,21.1396,326905.4178
2007-04-02 10:00:00,51.98,51.99,51.85,51.91,366391.18457300274,21.1396,21.1437,21.0867,21.1111,366391.1846
2007-04-02 10:05:00,51.91,51.97,51.82,51.94,384363.1116358389,21.1111,21.1355,21.0745,21.1233,384363.1116
2007-04-02 10:10:00,51.94,51.98,51.89,51.95,261183.2611832612,21.1233,21.1396,21.103,21.1274,261183.2612
2007-04-02 10:15:00,51.96,51.97,51.86,51.88,266561.7211071757,21.1315,21.1355,21.0908,21.0989,266561.7211
2007-04-02 10:20:00,51.88,51.88,51.72,51.74,304342.1225239407,21.0989,21.0989,21.0339,21.042,304342.1225
2007-04-02 10:25:00,51.73,51.78,51.71,51.73,270759.5434868162,21.0379,21.0583,21.0298,21.0379,270759.5435
2007-04-02 10:30:00,51.73,51.79,51.68,51.78,318116.2272071363,21.0379,21.0623,21.0176,21.0583,318116.2272
2007-04-02 10:35:00,51.78,51.97,51.76,51.92,334645.152826971,21.0583,21.1355,21.0501,21.1152,334645.1528
2007-04-02 10:40:00,51.92,51.93,51.8,51.8,185884.82224845863,21.1152,21.1193,21.0664,21.0664,185884.8222
2007-04-02 10:45:00,51.81,51.9,51.77,51.86,140102.32192050375,21.0705,21.1071,21.0542,21.0908,140102.3219
2007-04-02 10:50:00,51.87,52.03,51.84,52.03,163846.25475534567,21.0949,21.16,21.0827,21.16,163846.2548
2007-04-02 10:55:00,52.03,52.13,52.01,52.04,201626.6561721108,21.16,21.2006,21.1518,21.164,201626.6562
2007-04-02 11:00:00,52.06,52.24,52.06,52.17,182736.4554637282,21.1722,21.2454,21.1722,21.2169,182736.4555
2007-04-02 11:05:00,52.16,52.18,52.07,52.07,129738.9479207661,21.2128,21.221,21.1762,21.1762,129738.9479
2007-04-02 11:10:00,52.07,52.08,52.03,52.06,110061.65551620098,21.1762,21.1803,21.16,21.1722,110061.6555
2007-04-02 11:15:00,52.08,52.12,52.05,52.05,124229.30604748787,21.1803,21.1966,21.1681,21.1681,124229.306
2007-04-02 11:20:00,52.05,52.07,51.94,52.05,128164.76452840088,21.1681,21.1762,21.1233,21.1681,128164.7645
2007-04-02 11:25:00,52.04,52.14,52.04,52.09,117407.84468057196,21.164,21.2047,21.164,21.1844,117407.8447
2007-04-02 11:30:00,52.09,52.13,52.07,52.11,77134.98622589532,21.1844,21.2006,21.1762,21.1925,77134.9862
2007-04-02 11:35:00,52.11,52.16,52.1,52.16,88810.17971927063,21.1925,21.2128,21.1884,21.2128,88810.1797
2007-04-02 11:40:00,52.15,52.16,52.11,52.13,76216.71258034895,21.2088,21.2128,21.1925,21.2006,76216.7126
2007-04-02 11:45:00,52.13,52.13,52.07,52.09,93663.91184573004,21.2006,21.2006,21.1762,21.1844,93663.9118
2007-04-02 11:50:00,52.08,52.19,52.08,52.19,116096.02518693428,21.1803,21.225,21.1803,21.225,116096.0252
2007-04-02 11:55:00,52.18,52.2,52.15,52.19,72543.61799816345,21.221,21.2291,21.2088,21.225,72543.618
2007-04-02 12:00:00,52.19,52.22,52.15,52.2,71100.616555162,21.225,21.2372,21.2088,21.2291,71100.6166
2007-04-02 12:05:00,52.2,52.23,52.16,52.18,88285.45192181556,21.2291,21.2413,21.2128,21.221,88285.4519
2007-04-02 12:10:00,52.18,52.22,52.18,52.21,65328.61078315624,21.221,21.2372,21.221,21.2332,65328.6108
2007-04-02 12:15:00,52.21,52.28,52.2,52.22,143119.5067558704,21.2332,21.2616,21.2291,21.2372,143119.5068
2007-04-02 12:20:00,52.22,52.29,52.19,52.28,121474.48511084876,21.2372,21.2657,21.225,21.2616,121474.4851
2007-04-02 12:25:00,52.29,52.33,52.27,52.31,89597.27141545323,21.2657,21.282,21.2576,21.2738,89597.2714
2007-04-02 12:30:00,52.32,52.32,52.26,52.29,122130.3948576676,21.2779,21.2779,21.2535,21.2657,122130.3949
2007-04-02 12:35:00,52.29,52.35,52.28,52.34,124098.1240981241,21.2657,21.2901,21.2616,21.286,124098.1241
2007-04-02 12:40:00,52.34,52.39,52.32,52.35,144956.05404696314,21.286,21.3064,21.2779,21.2901,144956.054
2007-04-02 12:45:00,52.35,52.39,52.21,52.25,237045.782500328,21.2901,21.3064,21.2332,21.2494,237045.7825
2007-04-02 12:50:00,52.24,52.28,52.23,52.23,109930.4735668372,21.2454,21.2616,21.2413,21.2413,109930.4736
2007-04-02 12:55:00,52.23,52.26,52.17,52.18,179981.63452708907,21.2413,21.2535,21.2169,21.221,179981.6345
2007-04-02 13:00:00,52.19,52.25,52.17,52.19,137085.1370851371,21.225,21.2494,21.2169,21.225,137085.1371
2007-04-02 13:05:00,52.19,52.21,52.12,52.14,110848.74721238358,21.225,21.2332,21.1966,21.2047,110848.7472
2007-04-02 13:10:00,52.14,52.26,52.1,52.25,133805.5883510429,21.2047,21.2535,21.1884,21.2494,133805.5884
2007-04-02 13:15:00,52.25,52.26,52.18,52.19,111111.11111111112,21.2494,21.2535,21.221,21.225,111111.1111
2007-04-02 13:20:00,52.19,52.26,52.17,52.26,103240.19414928506,21.225,21.2535,21.2169,21.2535,103240.1941
2007-04-02 13:25:00,52.25,52.29,52.23,52.26,85268.2670864489,21.2494,21.2657,21.2413,21.2535,85268.2671
2007-04-02 13:30:00,52.27,52.3,52.25,52.26,102190.73855437493,21.2576,21.2698,21.2494,21.2535,102190.7386
2007-04-02 13:35:00,52.26,52.29,52.23,52.29,91827.36455463729,21.2535,21.2657,21.2413,21.2657,91827.3646
2007-04-02 13:40:00,52.29,52.29,52.22,52.22,78709.16961826052,21.2657,21.2657,21.2372,21.2372,78709.1696
2007-04-02 13:45:00,52.23,52.34,52.23,52.33,117145.48078184442,21.2413,21.286,21.2413,21.282,117145.4808
2007-04-02 13:50:00,52.33,52.41,52.32,52.41,213433.0316148498,21.282,21.3145,21.2779,21.3145,213433.0316
2007-04-02 13:55:00,52.4,52.42,52.39,52.39,135642.13564213563,21.3104,21.3186,21.3064,21.3064,135642.1356
2007-04-02 14:00:00,52.39,52.39,52.26,52.29,148235.60278105733,21.3064,21.3064,21.2535,21.2657,148235.6028
2007-04-02 14:05:00,52.29,52.29,52.23,52.25,77397.35012462286,21.2657,21.2657,21.2413,21.2494,77397.3501
2007-04-02 14:10:00,52.24,52.26,52.2,52.23,127771.2186803096,21.2454,21.2535,21.2291,21.2413,127771.2187
2007-04-02 14:15:00,52.23,52.25,51.99,52.01,202020.20202020204,21.2413,21.2494,21.1437,21.1518,202020.202
2007-04-02 14:20:00,52.01,52.09,51.94,51.96,228518.95579168308,21.1518,21.1844,21.1233,21.1315,228518.9558
2007-04-02 14:25:00,51.96,51.97,51.94,51.94,154925.88219860947,21.1315,21.1355,21.1233,21.1233,154925.8822
2007-04-02 14:30:00,51.94,52.07,51.94,52.04,116096.02518693428,21.1233,21.1762,21.1233,21.164,116096.0252
2007-04-02 14:35:00,52.06,52.09,52.0,52.0,96025.18693427784,21.1722,21.1844,21.1478,21.1478,96025.1869
2007-04-02 14:40:00,52.0,52.01,51.94,51.98,75298.43893480257,21.1478,21.1518,21.1233,21.1396,75298.4389
2007-04-02 14:45:00,51.99,52.04,51.97,51.97,74248.98333989244,21.1437,21.164,21.1355,21.1355,74248.9833
2007-04-02 14:50:00,51.97,52.01,51.95,52.0,68345.7956185229,21.1355,21.1518,21.1274,21.1478,68345.7956
2007-04-02 14:55:00,52.0,52.01,51.97,52.01,72412.43604879969,21.1478,21.1518,21.1355,21.1518,72412.436
2007-04-02 15:00:00,52.02,52.1,52.02,52.05,88285.45192181556,21.1559,21.1884,21.1559,21.1681,88285.4519
2007-04-02 15:05:00,52.05,52.14,52.05,52.1,137085.1370851371,21.1681,21.2047,21.1681,21.1884,137085.1371
2007-04-02 15:10:00,52.11,52.16,52.07,52.11,147054.96523678344,21.1925,21.2128,21.1762,21.1925,147054.9652
2007-04-02 15:15:00,52.11,52.16,52.1,52.1,115308.93349075167,21.1925,21.2128,21.1884,21.1884,115308.9335
2007-04-02 15:20:00,52.1,52.13,52.08,52.11,117539.02662993572,21.1884,21.2006,21.1803,21.1925,117539.0266
2007-04-02 15:25:00,52.12,52.18,52.1,52.16,145218.4179456907,21.1966,21.221,21.1884,21.2128,145218.4179
2007-04-02 15:30:00,52.16,52.19,52.07,52.09,167256.98543880362,21.2128,21.225,21.1762,21.1844,167256.9854
2007-04-02 15:35:00,52.08,52.12,52.05,52.08,220779.2207792208,21.1803,21.1966,21.1681,21.1803,220779.2208
2007-04-02 15:40:00,52.08,52.09,51.98,52.0,223534.0417158599,21.1803,21.1844,21.1396,21.1478,223534.0417
2007-04-02 15:45:00,52.0,52.04,51.95,51.99,310245.31024531025,21.1478,21.164,21.1274,21.1437,310245.3102
2007-04-02 15:50:00,51.99,52.0,51.91,51.94,286894.9232585596,21.1437,21.1478,21.1111,21.1233,286894.9233
2007-04-02 15:55:00,51.94,51.97,51.91,51.95,363505.1816869999,21.1233,21.1355,21.1111,21.1274,363505.1817
2007-04-03 09:30:00,51.56,51.67,51.39,51.46,439328.3484192575,20.9688,21.0135,20.8997,20.9281,439328.3484
2007-04-03 09:35:00,51.41,51.47,51.31,51.32,260264.98753771483,20.9078,20.9322,20.8671,20.8712,260264.9875
2007-04-03 09:40:00,51.32,51.44,51.23,51.37,324675.32467532466,20.8712,20.92,20.8346,20.8915,324675.3247
2007-04-03 09:45:00,51.37,51.44,51.3,51.43,423848.87839433295,20.8915,20.92,20.8631,20.9159,423848.8784
2007-04-03 09:50:00,51.44,51.52,51.39,51.44,268267.08644890465,20.92,20.9525,20.8997,20.92,268267.0864
2007-04-03 09:55:00,51.44,51.49,51.32,51.33,215138.3969565788,20.92,20.9403,20.8712,20.8753,215138.397
2007-04-03 10:00:00,51.33,51.48,51.33,51.46,267479.99475272204,20.8753,20.9363,20.8753,20.9281,267479.9948
2007-04-03 10:05:00,51.49,51.53,51.45,51.5,187459.00564082383,20.9403,20.9566,20.9241,20.9444,187459.0056
2007-04-03 10:10:00,51.49,51.54,51.4,51.4,201495.47422274697,20.9403,20.9607,20.9037,20.9037,201495.4742
2007-04-03 10:15:00,51.41,51.44,51.35,51.42,138921.68437622982,20.9078,20.92,20.8834,20.9119,138921.6844
2007-04-03 10:20:00,51.42,51.47,51.36,51.36,160304.34212252396,20.9119,20.9322,20.8875,20.8875,160304.3421
2007-04-03 10:25:00,51.36,51.46,51.36,51.44,127377.67283221828,20.8875,20.9281,20.8875,20.92,127377.6728
2007-04-03 10:30:00,51.44,51.47,51.42,51.46,85924.17683326775,20.92,20.9322,20.9119,20.9281,85924.1768
2007-04-03 10:35:00,51.46,51.49,51.46,51.48,122786.30460448645,20.9281,20.9403,20.9281,20.9363,122786.3046
2007-04-03 10:40:00,51.47,51.55,51.47,51.5,267611.1767020858,20.9322,20.9647,20.9322,20.9444,267611.1767
2007-04-03 10:45:00,51.51,51.55,51.44,51.44,170142.9883248065,20.9485,20.9647,20.92,20.92,170142.9883
2007-04-03 10:50:00,51.43,51.53,51.43,51.5,99304.73566837204,20.9159,20.9566,20.9159,20.9444,99304.7357
2007-04-03 10:55:00,51.51,51.62,51.51,51.61,116489.57103502558,20.9485,20.9932,20.9485,20.9891,116489.571
2007-04-03 11:00:00,51.61,51.61,51.49,51.56,168699.98688180506,20.9891,20.9891,20.9403,20.9688,168699.9869
2007-04-03 11:05:00,51.57,51.64,51.56,51.59,105076.7414403778,20.9729,21.0013,20.9688,20.981,105076.7414
2007-04-03 11:10:00,51.58,51.67,51.56,51.64,138528.13852813854,20.9769,21.0135,20.9688,21.0013,138528.1385
2007-04-03 11:15:00,51.64,51.66,51.61,51.61,108225.10822510824,21.0013,21.0095,20.9891,20.9891,108225.1082
2007-04-03 11:20:00,51.61,51.65,51.57,51.6,98124.09812409812,20.9891,21.0054,20.9729,20.9851,98124.0981
2007-04-03 11:25:00,51.6,51.7,51.6,51.68,135248.58979404435,20.9851,21.0257,20.9851,21.0176,135248.5898
2007-04-03 11:30:00,51.69,51.79,51.66,51.77,87498.36022563296,21.0217,21.0623,21.0095,21.0542,87498.3602
2007-04-03 11:35:00,51.78,51.9,51.78,51.87,167256.98543880362,21.0583,21.1071,21.0583,21.0949,167256.9854
2007-04-03 11:40:00,51.87,51.96,51.82,51.83,139052.8663255936,21.0949,21.1315,21.0745,21.0786,139052.8663
2007-04-03 11:45:00,51.83,51.86,51.82,51.86,65853.33858061131,21.0786,21.0908,21.0745,21.0908,65853.3386
2007-04-03 11:50:00,51.87,51.95,51.85,51.93,93008.0020989112,21.0949,21.1274,21.0867,21.1193,93008.0021
2007-04-03 11:55:00,51.94,51.97,51.9,51.92,99435.9176177358,21.1233,21.1355,21.1071,21.1152,99435.9176
2007-04-03 12:00:00,51.91,51.95,51.87,51.93,110848.74721238358,21.1111,21.1274,21.0949,21.1193,110848.7472
2007-04-03 12:05:00,51.93,51.95,51.9,51.92,100485.37321264594,21.1193,21.1274,21.1071,21.1152,100485.3732
2007-04-03 12:10:00,51.92,52.02,51.9,52.0,289256.19834710745,21.1152,21.1559,21.1071,21.1478,289256.1983
2007-04-03 12:15:00,52.0,52.09,51.84,51.99,150859.2417683327,21.1478,21.1844,21.0827,21.1437,150859.2418
2007-04-03 12:20:00,51.98,52.0,51.91,51.91,65853.33858061131,21.1396,21.1478,21.1111,21.1111,65853.3386
2007-04-03 12:25:00,51.91,51.95,51.88,51.91,262626.2626262626,21.1111,21.1274,21.0989,21.1111,262626.2626
2007-04-03 12:30:00,51.91,51.96,51.85,51.87,118063.7544273908,21.1111,21.1315,21.0867,21.0949,118063.7544
2007-04-03 12:35:00,51.87,51.93,51.86,51.91,68083.43171979536,21.0949,21.1193,21.0908,21.1111,68083.4317
2007-04-03 12:40:00,51.91,51.91,51.85,51.87,52210.41584677949,21.1111,21.1111,21.0867,21.0949,52210.4158
2007-04-03 12:45:00,51.87,51.94,51.85,51.91,74380.1652892562,21.0949,21.1233,21.0867,21.1111,74380.1653
2007-04-03 12:50:00,51.9,51.97,51.89,51.9,133412.0425029516,21.1071,21.1355,21.103,21.1071,133412.0425
2007-04-03 12:55:00,51.91,51.92,51.87,51.89,59556.60501115047,21.1111,21.1152,21.0949,21.103,59556.605
2007-04-03 13:00:00,51.89,51.94,51.85,51.92,80414.53495998951,21.103,21.1233,21.0867,21.1152,80414.535
2007-04-03 13:05:00,51.93,52.02,51.92,52.01,146661.41938869213,21.1193,21.1559,21.1152,21.1518,146661.4194
2007-04-03 13:10:00,52.02,52.02,51.97,51.97,67952.24977043159,21.1559,21.1559,21.1355,21.1355,67952.2498
2007-04-03 13:15:00,51.97,52.0,51.93,51.96,97468.1883772793,21.1355,21.1478,21.1193,21.1315,97468.1884
2007-04-03 13:20:00,51.96,52.03,51.95,52.0,161484.97966679785,21.1315,21.16,21.1274,21.1478,161484.9797
2007-04-03 13:25:00,52.0,52.04,51.94,51.99,136429.22733831825,21.1478,21.164,21.1233,21.1437,136429.2273
2007-04-03 13:30:00,51.99,52.0,51.94,51.94,66771.61222615768,21.1437,21.1478,21.1233,21.1233,66771.6122
2007-04-03 13:35:00,51.95,52.0,51.93,51.94,121605.66706021252,21.1274,21.1478,21.1193,21.1233,121605.6671
2007-04-03 13:40:00,51.94,51.94,51.86,51.91,259871.44168962352,21.1233,21.1233,21.0908,21.1111,259871.4417
2007-04-03 13:45:00,51.91,51.94,51.88,51.91,177357.99553981374,21.1111,21.1233,21.0989,21.1111,177357.9955
2007-04-03 13:50:00,51.91,51.91,51.83,51.87,206086.8424504788,21.1111,21.1111,21.0786,21.0949,206086.8425
2007-04-03 13:55:00,51.87,51.87,51.81,51.84,69264.06926406927,21.0949,21.0949,21.0705,21.0827,69264.0693
2007-04-03 14:00:00,51.83,51.85,51.8,51.84,85792.99488390397,21.0786,21.0867,21.0664,21.0827,85792.9949
2007-04-03 14:05:00,51.84,51.84,51.81,51.82,127115.30893349076,21.0827,21.0827,21.0705,21.0745,127115.3089
2007-04-03 14:10:00,51.82,51.82,51.74,51.74,232454.4142725961,21.0745,21.0745,21.042,21.042,232454.4143
2007-04-03 14:15:00,51.73,51.74,51.68,51.73,102321.92050373869,21.0379,21.042,21.0176,21.0379,102321.9205
2007-04-03 14:20:00,51.72,51.79,51.71,51.74,77659.71402335039,21.0339,21.0623,21.0298,21.042,77659.714
2007-04-03 14:25:00,51.74,51.78,51.73,51.76,80283.35301062574,21.042,21.0583,21.0379,21.0501,80283.353
2007-04-03 14:30:00,51.77,51.79,51.73,51.74,76085.53063098517,21.0542,21.0623,21.0379,21.042,76085.5306
2007-04-03 14:35:00,51.74,51.87,51.74,51.87,155319.42804670078,21.042,21.0949,21.042,21.0949,155319.428
2007-04-03 14:40:00,51.87,51.91,51.81,51.85,246097.337006428,21.0949,21.1111,21.0705,21.0867,246097.337
2007-04-03 14:45:00,51.85,51.85,51.79,51.8,127115.30893349076,21.0867,21.0867,21.0623,21.0664,127115.3089
2007-04-03 14:50:00,51.81,51.81,51.76,51.77,120031.48366784732,21.0705,21.0705,21.0501,21.0542,120031.4837
2007-04-03 14:55:00,51.77,51.77,51.69,51.7,82906.99199790109,21.0542,21.0542,21.0217,21.0257,82906.992
2007-04-03 15:00:00,51.69,51.75,51.68,51.7,164502.1645021645,21.0217,21.0461,21.0176,21.0257,164502.1645
2007-04-03 15:05:00,51.7,51.73,51.66,51.67,241374.7868293323,21.0257,21.0379,21.0095,21.0135,241374.7868
2007-04-03 15:10:00,51.67,51.67,51.62,51.65,168699.98688180506,21.0135,21.0135,20.9932,21.0054,168699.9869
2007-04-03 15:15:00,51.65,51.68,51.64,51.65,123311.0324019415,21.0054,21.0176,21.0013,21.0054,123311.0324
2007-04-03 15:20:00,51.65,51.67,51.58,51.58,310638.85609340155,21.0054,21.0135,20.9769,20.9769,310638.8561
2007-04-03 15:25:00,51.58,51.67,51.58,51.67,163452.70890725436,20.9769,21.0135,20.9769,21.0135,163452.7089
2007-04-03 15:30:00,51.67,51.69,51.65,51.67,139446.41217368492,21.0135,21.0217,21.0054,21.0135,139446.4122
2007-04-03 15:35:00,51.66,51.73,51.65,51.69,203725.567361931,21.0095,21.0379,21.0054,21.0217,203725.5674
2007-04-03 15:40:00,51.69,51.71,51.63,51.65,314311.95067558705,21.0217,21.0298,20.9973,21.0054,314311.9507
2007-04-03 15:45:00,51.65,51.71,51.65,51.66,321658.13983995805,21.0054,21.0298,21.0054,21.0095,321658.1398
2007-04-03 15:50:00,51.66,51.7,51.58,51.66,263413.35432244523,21.0095,21.0257,20.9769,21.0095,263413.3543
2007-04-03 15:55:00,51.66,51.71,51.64,51.71,374524.4654335564,21.0095,21.0298,21.0013,21.0298,374524.4654
2007-04-04 09:30:00,51.44,51.52,51.05,51.07,354978.354978355,20.92,20.9525,20.7614,20.7695,354978.355
2007-04-04 09:35:00,51.07,51.31,51.01,51.28,242030.69657615112,20.7695,20.8671,20.7451,20.8549,242030.6966
2007-04-04 09:40:00,51.28,51.35,51.26,51.26,305785.12396694213,20.8549,20.8834,20.8468,20.8468,305785.124
2007-04-04 09:45:00,51.27,51.3,51.14,51.16,295421.7499672045,20.8509,20.8631,20.798,20.8061,295421.75
2007-04-04 09:50:00,51.17,51.3,51.14,51.26,264725.17381608294,20.8102,20.8631,20.798,20.8468,264725.1738
2007-04-04 09:55:00,51.26,51.26,51.08,51.1,278892.82434736984,20.8468,20.8468,20.7736,20.7817,278892.8243
2007-04-04 10:00:00,51.1,51.11,50.91,50.92,475403.3844942936,20.7817,20.7858,20.7045,20.7085,475403.3845
2007-04-04 10:05:00,50.92,50.94,50.79,50.84,566837.2032008396,20.7085,20.7167,20.6557,20.676,566837.2032
2007-04-04 10:10:00,50.84,51.26,50.82,51.04,337268.7918142464,20.676,20.8468,20.6679,20.7573,337268.7918
2007-04-04 10:15:00,51.05,51.17,51.02,51.15,170930.08002098912,20.7614,20.8102,20.7492,20.8021,170930.08
2007-04-04 10:20:00,51.15,51.3,51.15,51.3,249770.43158861343,20.8021,20.8631,20.8021,20.8631,249770.4316
2007-04-04 10:25:00,51.3,51.32,51.13,51.14,164108.61865407322,20.8631,20.8712,20.7939,20.798,164108.6187
2007-04-04 10:30:00,51.13,51.57,51.13,51.49,775810.0485373213,20.7939,20.9729,20.7939,20.9403,775810.0485
2007-04-04 10:35:00,51.49,51.54,51.39,51.39,341860.16004197823,20.9403,20.9607,20.8997,20.8997,341860.16
2007-04-04 10:40:00,51.39,51.39,51.17,51.21,276400.3673094582,20.8997,20.8997,20.8102,20.8265,276400.3673
2007-04-04 10:45:00,51.22,51.39,51.19,51.39,342647.25173816085,20.8305,20.8997,20.8183,20.8997,342647.2517
2007-04-04 10:50:00,51.39,51.49,51.33,51.36,235865.14495605405,20.8997,20.9403,20.8753,20.8875,235865.145
2007-04-04 10:55:00,51.36,51.36,51.26,51.33,144562.50819887183,20.8875,20.8875,20.8468,20.8753,144562.5082
2007-04-04 11:00:00,51.33,51.36,51.26,51.34,110324.01941492852,20.8753,20.8875,20.8468,20.8793,110324.0194
2007-04-04 11:05:00,51.33,51.38,51.33,51.37,115046.56959202414,20.8753,20.8956,20.8753,20.8915,115046.5696
2007-04-04 11:10:00,51.37,51.45,51.37,51.39,113734.75009838646,20.8915,20.9241,20.8915,20.8997,113734.7501
2007-04-04 11:15:00,51.39,51.45,51.39,51.42,88678.99776990687,20.8997,20.9241,20.8997,20.9119,88678.9978
2007-04-04 11:20:00,51.43,51.48,51.27,51.28,218680.3095894005,20.9159,20.9363,20.8509,20.8549,218680.3096
2007-04-04 11:25:00,51.28,51.29,51.18,51.21,263675.71822117275,20.8549,20.859,20.8143,20.8265,263675.7182
2007-04-04 11:30:00,51.21,51.26,51.16,51.19,208185.7536402991,20.8265,20.8468,20.8061,20.8183,208185.7536
2007-04-04 11:35:00,51.2,51.24,51.18,51.23,133149.67860422406,20.8224,20.8387,20.8143,20.8346,133149.6786
2007-04-04 11:40:00,51.23,51.3,51.2,51.3,167256.98543880362,20.8346,20.8631,20.8224,20.8631,167256.9854
2007-04-04 11:45:00,51.3,51.3,51.21,51.27,177489.1774891775,20.8631,20.8631,20.8265,20.8509,177489.1775
2007-04-04 11:50:00,51.27,51.28,51.22,51.23,75954.34868162141,20.8509,20.8549,20.8305,20.8346,75954.3487
2007-04-04 11:55:00,51.23,51.3,51.23,51.26,102715.46635183,20.8346,20.8631,20.8346,20.8468,102715.4664
2007-04-04 12:00:00,51.26,51.38,51.25,51.37,138528.13852813854,20.8468,20.8956,20.8427,20.8915,138528.1385
2007-04-04 12:05:00,51.37,51.37,51.21,51.23,213564.2135642136,20.8915,20.8915,20.8265,20.8346,213564.2136
2007-04-04 12:10:00,51.23,51.28,51.2,51.26,179456.906729634,20.8346,20.8549,20.8224,20.8468,179456.9067
2007-04-04 12:15:00,51.26,51.34,51.23,51.27,141414.14141414143,20.8468,20.8793,20.8346,20.8509,141414.1414
2007-04-04 12:20:00,51.27,51.3,51.2,51.22,114390.6598452053,20.8509,20.8631,20.8224,20.8305,114390.6598
2007-04-04 12:25:00,51.23,51.26,51.2,51.23,134986.2258953168,20.8346,20.8468,20.8224,20.8346,134986.2259
2007-04-04 12:30:00,51.23,51.29,51.2,51.29,101141.28295946478,20.8346,20.859,20.8224,20.859,101141.283
2007-04-04 12:35:00,51.29,51.3,51.24,51.26,70575.88875770694,20.859,20.8631,20.8387,20.8468,70575.8888
2007-04-04 12:40:00,51.27,51.3,51.25,51.29,32270.759543486816,20.8509,20.8631,20.8427,20.859,32270.7595
2007-04-04 12:45:00,51.29,51.39,51.29,51.39,98517.64397218944,20.859,20.8997,20.859,20.8997,98517.644
2007-04-04 12:50:00,51.38,51.43,51.33,51.34,128427.12842712844,20.8956,20.9159,20.8753,20.8793,128427.1284
2007-04-04 12:55:00,51.35,51.37,51.29,51.37,78709.16961826052,20.8834,20.8915,20.859,20.8915,78709.1696
2007-04-04 13:00:00,51.36,51.42,51.3,51.35,199527.74498229043,20.8875,20.9119,20.8631,20.8834,199527.745
2007-04-04 13:05:00,51.34,51.4,51.33,51.33,123311.0324019415,20.8793,20.9037,20.8753,20.8753,123311.0324
2007-04-04 13:10:00,51.33,51.36,51.28,51.29,100878.91906073724,20.8753,20.8875,20.8549,20.859,100878.9191
2007-04-04 13:15:00,51.3,51.32,51.25,51.26,71362.98045388954,20.8631,20.8712,20.8427,20.8468,71362.9805
2007-04-04 13:20:00,51.26,51.27,51.25,51.26,45520.13642922734,20.8468,20.8509,20.8427,20.8468,45520.1364
2007-04-04 13:25:00,51.25,51.26,51.21,51.23,84481.1753902663,20.8427,20.8468,20.8265,20.8346,84481.1754
2007-04-04 13:30:00,51.23,51.29,51.23,51.28,101534.82880755608,20.8346,20.859,20.8346,20.8549,101534.8288
2007-04-04 13:35:00,51.27,51.33,51.26,51.31,129083.03817394728,20.8509,20.8753,20.8468,20.8671,129083.0382
2007-04-04 13:40:00,51.3,51.33,51.24,51.32,119506.75587039224,20.8631,20.8753,20.8387,20.8712,119506.7559
2007-04-04 13:45:00,51.33,51.38,51.3,51.38,80020.9891118982,20.8753,20.8956,20.8631,20.8956,80020.9891
2007-04-04 13:50:00,51.37,51.39,51.34,51.34,66771.61222615768,20.8915,20.8997,20.8793,20.8793,66771.6122
2007-04-04 13:55:00,51.34,51.34,51.3,51.34,45520.13642922734,20.8793,20.8793,20.8631,20.8793,45520.1364
2007-04-04 14:00:00,51.34,51.34,51.29,51.33,50373.86855568674,20.8793,20.8793,20.859,20.8753,50373.8686
2007-04-04 14:05:00,51.32,51.33,51.29,51.31,71625.34435261709,20.8712,20.8753,20.859,20.8671,71625.3444
2007-04-04 14:10:00,51.31,51.32,51.3,51.31,53915.78118850847,20.8671,20.8712,20.8631,20.8671,53915.7812
2007-04-04 14:15:00,51.3,51.45,51.3,51.4,230486.6850321396,20.8631,20.9241,20.8631,20.9037,230486.685
2007-04-04 14:20:00,51.39,51.4,51.32,51.32,97730.55227600684,20.8997,20.9037,20.8712,20.8712,97730.5523
2007-04-04 14:25:00,51.32,51.41,51.3,51.39,79627.4432638069,20.8712,20.9078,20.8631,20.8997,79627.4433
2007-04-04 14:30:00,51.39,51.42,51.38,51.39,67821.06782106782,20.8997,20.9119,20.8956,20.8997,67821.0678
2007-04-04 14:35:00,51.4,51.43,51.4,51.41,79758.62521317067,20.9037,20.9159,20.9037,20.9078,79758.6252
2007-04-04 14:40:00,51.42,51.48,51.39,51.4,93795.0937950938,20.9119,20.9363,20.8997,20.9037,93795.0938
2007-04-04 14:45:00,51.39,51.4,51.35,51.38,88678.99776990687,20.8997,20.9037,20.8834,20.8956,88678.9978
2007-04-04 14:50:00,51.39,51.39,51.36,51.37,71100.616555162,20.8997,20.8997,20.8875,20.8915,71100.6166
2007-04-04 14:55:00,51.38,51.48,51.37,51.47,136822.77318640955,20.8956,20.9363,20.8915,20.9322,136822.7732
2007-04-04 15:00:00,51.47,51.49,51.4,51.42,88285.45192181556,20.9322,20.9403,20.9037,20.9119,88285.4519
2007-04-04 15:05:00,51.43,51.45,51.42,51.45,59687.78696051423,20.9159,20.9241,20.9119,20.9241,59687.787
2007-04-04 15:10:00,51.43,51.52,51.43,51.52,113078.84035156763,20.9159,20.9525,20.9159,20.9525,113078.8404
2007-04-04 15:15:00,51.52,51.6,51.52,51.6,165813.98399580218,20.9525,20.9851,20.9525,20.9851,165813.984
2007-04-04 15:20:00,51.59,51.65,51.59,51.62,121605.66706021252,20.981,21.0054,20.981,20.9932,121605.6671
2007-04-04 15:25:00,51.62,51.64,51.58,51.59,173291.35510953693,20.9932,21.0013,20.9769,20.981,173291.3551
2007-04-04 15:30:00,51.6,51.62,51.57,51.6,226026.49875377148,20.9851,20.9932,20.9729,20.9851,226026.4988
2007-04-04 15:35:00,51.6,51.71,51.59,51.71,445493.9000393546,20.9851,21.0298,20.981,21.0298,445493.9
2007-04-04 15:40:00,51.71,51.79,51.71,51.74,374262.1015348288,21.0298,21.0623,21.0298,21.042,374262.1015
2007-04-04 15:45:00,51.74,51.76,51.59,51.62,284664.8301193756,21.042,21.0501,20.981,20.9932,284664.8301
2007-04-04 15:50:00,51.62,51.66,51.55,51.59,562639.380821199,20.9932,21.0095,20.9647,20.981,562639.3808
2007-04-04 15:55:00,51.59,51.71,51.58,51.63,499934.4090253181,20.981,21.0298,20.9769,20.9973,499934.409
2007-04-05 09:30:00,51.59,51.68,51.34,51.42,334382.7889282435,20.981,21.0176,20.8793,20.9119,334382.7889
2007-04-05 09:35:00,51.42,51.61,51.36,51.6,183917.0930080021,20.9119,20.9891,20.8875,20.9851,183917.093
2007-04-05 09:40:00,51.59,51.79,51.55,51.71,182605.27351436444,20.981,21.0623,20.9647,21.0298,182605.2735
2007-04-05 09:45:00,51.71,51.81,51.61,51.7,151777.51541387907,21.0298,21.0705,20.9891,21.0257,151777.5154
2007-04-05 09:50:00,51.69,51.73,51.6,51.62,154269.97245179064,21.0217,21.0379,20.9851,20.9932,154269.9725
2007-04-05 09:55:00,51.62,51.65,51.51,51.59,122130.3948576676,20.9932,21.0054,20.9485,20.981,122130.3949
2007-04-05 10:00:00,51.59,51.68,51.55,51.57,181818.18181818185,20.981,21.0176,20.9647,20.9729,181818.1818
2007-04-05 10:05:00,51.58,51.62,51.54,51.62,198084.743539289,20.9769,20.9932,20.9607,20.9932,198084.7435
2007-04-05 10:10:00,51.61,51.62,51.46,51.52,234946.87131050767,20.9891,20.9932,20.9281,20.9525,234946.8713
2007-04-05 10:15:00,51.52,51.6,51.5,51.6,143513.0526039617,20.9525,20.9851,20.9444,20.9851,143513.0526
2007-04-05 10:20:00,51.6,51.62,51.54,51.59,94844.54939000394,20.9851,20.9932,20.9607,20.981,94844.5494
2007-04-05 10:25:00,51.59,51.59,51.52,51.57,99567.09956709958,20.981,20.981,20.9525,20.9729,99567.0996
2007-04-05 10:30:00,51.56,51.58,51.48,51.58,153089.33490751672,20.9688,20.9769,20.9363,20.9769,153089.3349
2007-04-05 10:35:00,51.57,51.61,51.53,51.61,93139.18404827495,20.9729,20.9891,20.9566,20.9891,93139.184
2007-04-05 10:40:00,51.61,51.69,51.6,51.68,123704.5782500328,20.9891,21.0217,20.9851,21.0176,123704.5783
2007-04-05 10:45:00,51.68,51.71,51.64,51.7,86317.72268135905,21.0176,21.0298,21.0013,21.0257,86317.7227
2007-04-05 10:50:00,51.7,51.71,51.64,51.68,76085.53063098517,21.0257,21.0298,21.0013,21.0176,76085.5306
2007-04-05 10:55:00,51.67,51.76,51.67,51.74,141676.50531286895,21.0135,21.0501,21.0135,21.042,141676.5053
2007-04-05 11:00:00,51.74,51.8,51.73,51.78,149940.96812278632,21.042,21.0664,21.0379,21.0583,149940.9681
2007-04-05 11:05:00,51.78,51.84,51.7,51.71,186671.9139446412,21.0583,21.0827,21.0257,21.0298,186671.9139
2007-04-05 11:10:00,51.7,51.74,51.62,51.7,106782.10678210678,21.0257,21.042,20.9932,21.0257,106782.1068
2007-04-05 11:15:00,51.69,51.7,51.58,51.59,150728.0598189689,21.0217,21.0257,20.9769,20.981,150728.0598
2007-04-05 11:20:00,51.59,51.62,51.56,51.62,108356.290174472,20.981,20.9932,20.9688,20.9932,108356.2902
2007-04-05 11:25:00,51.62,51.75,51.62,51.71,94582.1854912764,20.9932,21.0461,20.9932,21.0298,94582.1855
2007-04-05 11:30:00,51.71,51.73,51.7,51.71,28860.028860028862,21.0298,21.0379,21.0257,21.0298,28860.0289
2007-04-05 11:35:00,51.71,51.71,51.62,51.64,113734.75009838646,21.0298,21.0298,20.9932,21.0013,113734.7501
2007-04-05 11:40:00,51.63,51.7,51.62,51.7,65722.15663124755,20.9973,21.0257,20.9932,21.0257,65722.1566
2007-04-05 11:45:00,51.7,51.71,51.66,51.71,47881.41151777516,21.0257,21.0298,21.0095,21.0298,47881.4115
2007-04-05 11:50:00,51.71,51.71,51.68,51.68,47094.31982159255,21.0298,21.0298,21.0176,21.0176,47094.3198
2007-04-05 11:55:00,51.68,51.69,51.62,51.65,63098.51764397219,21.0176,21.0217,20.9932,21.0054,63098.5176
2007-04-05 12:00:00,51.65,51.76,51.65,51.7,88416.63387117932,21.0054,21.0501,21.0054,21.0257,88416.6339
2007-04-05 12:05:00,51.71,51.77,51.71,51.74,72805.981896891,21.0298,21.0542,21.0298,21.042,72805.9819
2007-04-05 12:10:00,51.74,51.79,51.71,51.78,68870.52341597796,21.042,21.0623,21.0298,21.0583,68870.5234
2007-04-05 12:15:00,51.78,51.9,51.77,51.89,241374.7868293323,21.0583,21.1071,21.0542,21.103,241374.7868
2007-04-05 12:20:00,51.89,51.91,51.86,51.89,128033.58257903712,21.103,21.1111,21.0908,21.103,128033.5826
2007-04-05 12:25:00,51.89,51.9,51.84,51.84,40010.4945559491,21.103,21.1071,21.0827,21.0827,40010.4946
2007-04-05 12:30:00,51.86,51.86,51.73,51.74,93139.18404827495,21.0908,21.0908,21.0379,21.042,93139.184
2007-04-05 12:35:00,51.74,51.77,51.73,51.76,33451.39708776073,21.042,21.0542,21.0379,21.0501,33451.3971
2007-04-05 12:40:00,51.76,51.82,51.76,51.8,52341.59779614325,21.0501,21.0745,21.0501,21.0664,52341.5978
2007-04-05 12:45:00,51.8,51.81,51.78,51.79,35812.672176308544,21.0664,21.0705,21.0583,21.0623,35812.6722
2007-04-05 12:50:00,51.79,51.91,51.79,51.8,139315.23022432113,21.0623,21.1111,21.0623,21.0664,139315.2302
2007-04-05 12:55:00,51.79,51.8,51.74,51.76,54834.054834054834,21.0623,21.0664,21.042,21.0501,54834.0548
2007-04-05 13:00:00,51.76,51.8,51.74,51.79,36206.218024399845,21.0501,21.0664,21.042,21.0623,36206.218
2007-04-05 13:05:00,51.78,51.84,51.78,51.83,60868.42450478814,21.0583,21.0827,21.0583,21.0786,60868.4245
2007-04-05 13:10:00,51.83,51.87,51.81,51.84,68476.97756788666,21.0786,21.0949,21.0705,21.0827,68476.9776
2007-04-05 13:15:00,51.83,51.9,51.82,51.88,67821.06782106782,21.0786,21.1071,21.0745,21.0989,67821.0678
2007-04-05 13:20:00,51.88,51.95,51.87,51.91,76872.62232716779,21.0989,21.1274,21.0949,21.1111,76872.6223
2007-04-05 13:25:00,51.91,51.91,51.86,51.91,35025.58048012594,21.1111,21.1111,21.0908,21.1111,35025.5805
2007-04-05 13:30:00,51.9,51.94,51.89,51.92,32664.30539157812,21.1071,21.1233,21.103,21.1152,32664.3054
2007-04-05 13:35:00,51.92,51.94,51.9,51.93,49980.32270759544,21.1152,21.1233,21.1071,21.1193,49980.3227
2007-04-05 13:40:00,51.93,51.99,51.91,51.94,92089.72845336482,21.1193,21.1437,21.1111,21.1233,92089.7285
2007-04-05 13:45:00,51.94,51.97,51.91,51.94,58900.69526433163,21.1233,21.1355,21.1111,21.1233,58900.6953
2007-04-05 13:50:00,51.93,51.96,51.92,51.94,44733.044733044735,21.1193,21.1315,21.1152,21.1233,44733.0447
2007-04-05 13:55:00,51.93,51.93,51.88,51.91,54440.50898596353,21.1193,21.1193,21.0989,21.1111,54440.509
2007-04-05 14:00:00,51.91,51.94,51.88,51.91,39223.402859766495,21.1111,21.1233,21.0989,21.1111,39223.4029
2007-04-05 14:05:00,51.91,51.92,51.89,51.9,36075.03607503608,21.1111,21.1152,21.103,21.1071,36075.0361
2007-04-05 14:10:00,51.91,51.95,51.9,51.94,59425.4230617867,21.1111,21.1274,21.1071,21.1233,59425.4231
2007-04-05 14:15:00,51.95,51.97,51.92,51.96,71887.70825134462,21.1274,21.1355,21.1152,21.1315,71887.7083
2007-04-05 14:20:00,51.95,51.98,51.94,51.97,129607.76597140236,21.1274,21.1396,21.1233,21.1355,129607.766
2007-04-05 14:25:00,51.97,52.03,51.97,52.03,99042.3717696445,21.1355,21.16,21.1355,21.16,99042.3718
2007-04-05 14:30:00,52.03,52.03,51.95,51.97,56539.42017578382,21.16,21.16,21.1274,21.1355,56539.4202
2007-04-05 14:35:00,51.97,51.97,51.91,51.93,45651.31837859111,21.1355,21.1355,21.1111,21.1193,45651.3184
2007-04-05 14:40:00,51.94,52.0,51.93,51.99,102715.46635183,21.1233,21.1478,21.1193,21.1437,102715.4664
2007-04-05 14:45:00,51.99,52.0,51.95,52.0,57982.42161878526,21.1437,21.1478,21.1274,21.1478,57982.4216
2007-04-05 14:50:00,52.01,52.07,52.0,52.04,94188.6396431851,21.1518,21.1762,21.1478,21.164,94188.6396
2007-04-05 14:55:00,52.04,52.07,52.03,52.05,60212.51475796931,21.164,21.1762,21.16,21.1681,60212.5148
2007-04-05 15:00:00,52.06,52.1,52.04,52.1,104683.1955922865,21.1722,21.1884,21.164,21.1884,104683.1956
2007-04-05 15:05:00,52.1,52.11,52.01,52.06,192312.7377672832,21.1884,21.1925,21.1518,21.1722,192312.7378
2007-04-05 15:10:00,52.07,52.08,51.96,51.97,121343.303161485,21.1762,21.1803,21.1315,21.1355,121343.3032
2007-04-05 15:15:00,51.97,52.0,51.94,51.95,83431.71979535616,21.1355,21.1478,21.1233,21.1274,83431.7198
2007-04-05 15:20:00,51.96,51.97,51.94,51.95,81463.99055489965,21.1315,21.1355,21.1233,21.1274,81463.9906
2007-04-05 15:25:00,51.95,52.03,51.94,52.03,139052.8663255936,21.1274,21.16,21.1233,21.16,139052.8663
2007-04-05 15:30:00,52.03,52.03,51.88,51.9,187590.1875901876,21.16,21.16,21.0989,21.1071,187590.1876
2007-04-05 15:35:00,51.89,51.9,51.81,51.81,174471.99265381086,21.103,21.1071,21.0705,21.0705,174471.9927
2007-04-05 15:40:00,51.82,51.84,51.77,51.79,204775.0229568412,21.0745,21.0827,21.0542,21.0623,204775.023
2007-04-05 15:45:00,51.79,51.81,51.74,51.77,208316.93558966287,21.0623,21.0705,21.042,21.0542,208316.9356
2007-04-05 15:50:00,51.77,51.79,51.71,51.77,317722.68135904503,21.0542,21.0623,21.0298,21.0542,317722.6814
2007-04-05 15:55:00,51.77,51.84,51.75,51.84,328873.14705496526,21.0542,21.0827,21.0461,21.0827,328873.1471
2007-04-09 09:30:00,51.09,51.78,50.49,51.58,264069.26406926406,20.7777,21.0583,20.5337,20.9769,264069.2641
2007-04-09 09:35:00,51.58,52.02,51.58,51.94,240718.87708251344,20.9769,21.1559,20.9769,21.1233,240718.8771
2007-04-09 09:40:00,51.93,51.93,51.65,51.74,141151.77751541388,21.1193,21.1193,21.0054,21.042,141151.7775
2007-04-09 09:45:00,51.74,51.77,51.68,51.75,108618.65407319952,21.042,21.0542,21.0176,21.0461,108618.6541
2007-04-09 09:50:00,51.76,52.05,51.74,52.01,167781.71323625869,21.0501,21.1681,21.042,21.1518,167781.7132
2007-04-09 09:55:00,52.02,52.13,51.98,52.1,225239.4070575889,21.1559,21.2006,21.1396,21.1884,225239.4071
2007-04-09 10:00:00,52.09,52.19,52.09,52.12,157287.1572871573,21.1844,21.225,21.1844,21.1966,157287.1573
2007-04-09 10:05:00,52.12,52.18,52.07,52.1,163977.43670470943,21.1966,21.221,21.1762,21.1884,163977.4367
2007-04-09 10:10:00,52.1,52.14,52.03,52.04,133805.5883510429,21.1884,21.2047,21.16,21.164,133805.5884
2007-04-09 10:15:00,52.03,52.11,51.99,52.1,122130.3948576676,21.16,21.1925,21.1437,21.1884,122130.3949
2007-04-09 10:20:00,52.1,52.1,52.0,52.03,101403.64685819233,21.1884,21.1884,21.1478,21.16,101403.6469
2007-04-09 10:25:00,52.03,52.05,52.0,52.03,106650.92483274304,21.16,21.1681,21.1478,21.16,106650.9248
2007-04-09 10:30:00,52.04,52.07,52.03,52.06,124229.30604748787,21.164,21.1762,21.16,21.1722,124229.306
2007-04-09 10:35:00,52.05,52.07,52.03,52.07,102190.73855437493,21.1681,21.1762,21.16,21.1762,102190.7386
2007-04-09 10:40:00,52.07,52.17,52.06,52.1,171454.80781844418,21.1762,21.2169,21.1722,21.1884,171454.8078
2007-04-09 10:45:00,52.1,52.14,52.07,52.13,100354.19126328218,21.1884,21.2047,21.1762,21.2006,100354.1913
2007-04-09 10:50:00,52.13,52.21,52.13,52.2,109668.10966810968,21.2006,21.2332,21.2006,21.2291,109668.1097
2007-04-09 10:55:00,52.2,52.28,52.19,52.27,167912.89518562247,21.2291,21.2616,21.225,21.2576,167912.8952
2007-04-09 11:00:00,52.27,52.32,52.27,52.32,105207.92338974155,21.2576,21.2779,21.2576,21.2779,105207.9234
2007-04-09 11:05:00,52.32,52.4,52.32,52.39,174078.44680571955,21.2779,21.3104,21.2779,21.3064,174078.4468
2007-04-09 11:10:00,52.39,52.39,52.34,52.37,113341.20425029517,21.3064,21.3064,21.286,21.2982,113341.2043
2007-04-09 11:15:00,52.38,52.38,52.32,52.32,100223.0093139184,21.3023,21.3023,21.2779,21.2779,100223.0093
2007-04-09 11:20:00,52.32,52.32,52.26,52.27,65853.33858061131,21.2779,21.2779,21.2535,21.2576,65853.3386
2007-04-09 11:25:00,52.27,52.32,52.25,52.3,104289.6497441952,21.2576,21.2779,21.2494,21.2698,104289.6497
2007-04-09 11:30:00,52.3,52.35,52.29,52.33,67033.97612488522,21.2698,21.2901,21.2657,21.282,67033.9761
2007-04-09 11:35:00,52.33,52.42,52.32,52.42,327823.6914600551,21.282,21.3186,21.2779,21.3186,327823.6915
2007-04-09 11:40:00,52.42,52.53,52.42,52.51,254361.79981634527,21.3186,21.3633,21.3186,21.3552,254361.7998
2007-04-09 11:45:00,52.49,52.49,52.39,52.39,115440.11544011543,21.347,21.347,21.3064,21.3064,115440.1154
2007-04-09 11:50:00,52.39,52.4,52.35,52.39,226551.22655122657,21.3064,21.3104,21.2901,21.3064,226551.2266
2007-04-09 11:55:00,52.39,52.42,52.36,52.36,91827.36455463729,21.3064,21.3186,21.2942,21.2942,91827.3646
2007-04-09 12:00:00,52.36,52.39,52.28,52.38,240194.1492850584,21.2942,21.3064,21.2616,21.3023,240194.1493
2007-04-09 12:05:00,52.38,52.44,52.36,52.42,89072.54361799816,21.3023,21.3267,21.2942,21.3186,89072.5436
2007-04-09 12:10:00,52.44,52.51,52.42,52.46,96943.46057982424,21.3267,21.3552,21.3186,21.3348,96943.4606
2007-04-09 12:15:00,52.45,52.47,52.42,52.45,52079.23389741572,21.3308,21.3389,21.3186,21.3308,52079.2339
2007-04-09 12:20:00,52.45,52.48,52.42,52.48,58638.33136560409,21.3308,21.343,21.3186,21.343,58638.3314
2007-04-09 12:25:00,52.48,52.51,52.47,52.51,88285.45192181556,21.343,21.3552,21.3389,21.3552,88285.4519
2007-04-09 12:30:00,52.51,52.61,52.51,52.56,192181.55581791943,21.3552,21.3958,21.3552,21.3755,192181.5558
2007-04-09 12:35:00,52.56,52.72,52.53,52.72,270497.1795880887,21.3755,21.4406,21.3633,21.4406,270497.1796
2007-04-09 12:40:00,52.71,52.71,52.51,52.56,266561.7211071757,21.4365,21.4365,21.3552,21.3755,266561.7211
2007-04-09 12:45:00,52.56,52.64,52.51,52.55,402859.76649613015,21.3755,21.408,21.3552,21.3714,402859.7665
2007-04-09 12:50:00,52.55,52.56,52.46,52.51,221172.76662731208,21.3714,21.3755,21.3348,21.3552,221172.7666
2007-04-09 12:55:00,52.51,52.52,52.39,52.42,203856.7493112948,21.3552,21.3592,21.3064,21.3186,203856.7493
2007-04-09 13:00:00,52.42,52.47,52.35,52.4,182867.637413092,21.3186,21.3389,21.2901,21.3104,182867.6374
2007-04-09 13:05:00,52.39,52.44,52.37,52.39,100485.37321264594,21.3064,21.3267,21.2982,21.3064,100485.3732
2007-04-09 13:10:00,52.39,52.52,52.35,52.51,229174.8655385019,21.3064,21.3592,21.2901,21.3552,229174.8655
2007-04-09 13:15:00,52.51,52.56,52.5,52.55,90384.36311163584,21.3552,21.3755,21.3511,21.3714,90384.3631
2007-04-09 13:20:00,52.55,52.58,52.54,52.54,66640.43027679392,21.3714,21.3836,21.3674,21.3674,66640.4303
2007-04-09 13:25:00,52.55,52.58,52.51,52.58,98124.09812409812,21.3714,21.3836,21.3552,21.3836,98124.0981
2007-04-09 13:30:00,52.57,52.59,52.5,52.51,72018.89020070838,21.3796,21.3877,21.3511,21.3552,72018.8902
2007-04-09 13:35:00,52.51,52.52,52.48,52.51,88285.45192181556,21.3552,21.3592,21.343,21.3552,88285.4519
2007-04-09 13:40:00,52.51,52.58,52.5,52.56,174340.81070444707,21.3552,21.3836,21.3511,21.3755,174340.8107
2007-04-09 13:45:00,52.56,52.6,52.51,52.52,174340.81070444707,21.3755,21.3918,21.3552,21.3592,174340.8107
2007-04-09 13:50:00,52.53,52.55,52.48,52.48,95762.82303555032,21.3633,21.3714,21.343,21.343,95762.823
2007-04-09 13:55:00,52.48,52.49,52.36,52.36,246490.88285451924,21.343,21.347,21.2942,21.2942,246490.8829
2007-04-09 14:00:00,52.36,52.38,52.31,52.36,348812.8033582579,21.2942,21.3023,21.2738,21.2942,348812.8034
2007-04-09 14:05:00,52.35,52.38,52.22,52.22,460973.3700642792,21.2901,21.3023,21.2372,21.2372,460973.3701
2007-04-09 14:10:00,52.23,52.28,52.2,52.27,124622.85189557917,21.2413,21.2616,21.2291,21.2576,124622.8519
2007-04-09 14:15:00,52.27,52.33,52.15,52.17,220910.40272858457,21.2576,21.282,21.2088,21.2169,220910.4027
2007-04-09 14:20:00,52.19,52.2,52.14,52.18,115702.47933884298,21.225,21.2291,21.2047,21.221,115702.4793
2007-04-09 14:25:00,52.17,52.28,52.17,52.23,120162.66561721108,21.2169,21.2616,21.2169,21.2413,120162.6656
2007-04-09 14:30:00,52.23,52.24,52.17,52.2,152695.78905942544,21.2413,21.2454,21.2169,21.2291,152695.7891
2007-04-09 14:35:00,52.21,52.24,52.2,52.21,103371.37609864883,21.2332,21.2454,21.2291,21.2332,103371.3761
2007-04-09 14:40:00,52.22,52.23,52.19,52.22,74904.89308671126,21.2372,21.2413,21.225,21.2372,74904.8931
2007-04-09 14:45:00,52.22,52.26,52.14,52.16,152826.9710087892,21.2372,21.2535,21.2047,21.2128,152826.971
2007-04-09 14:50:00,52.16,52.19,52.14,52.17,168044.07713498623,21.2128,21.225,21.2047,21.2169,168044.0771
2007-04-09 14:55:00,52.17,52.32,52.16,52.28,144956.05404696314,21.2169,21.2779,21.2128,21.2616,144956.054
2007-04-09 15:00:00,52.28,52.33,52.25,52.29,117539.02662993572,21.2616,21.282,21.2494,21.2657,117539.0266
2007-04-09 15:05:00,52.29,52.29,52.24,52.24,74773.7111373475,21.2657,21.2657,21.2454,21.2454,74773.7111
2007-04-09 15:10:00,52.24,52.38,52.23,52.34,121343.303161485,21.2454,21.3023,21.2413,21.286,121343.3032
2007-04-09 15:15:00,52.34,52.43,52.32,52.35,195854.65040010496,21.286,21.3226,21.2779,21.2901,195854.6504
2007-04-09 15:20:00,52.35,52.35,52.25,52.27,142594.77895841532,21.2901,21.2901,21.2494,21.2576,142594.779
2007-04-09 15:25:00,52.26,52.27,52.24,52.26,115964.84323757052,21.2535,21.2576,21.2454,21.2535,115964.8432
2007-04-09 15:30:00,52.27,52.33,52.26,52.3,155450.60999606454,21.2576,21.282,21.2535,21.2698,155450.61
2007-04-09 15:35:00,52.3,52.31,52.27,52.29,134330.31614849798,21.2698,21.2738,21.2576,21.2657,134330.3161
2007-04-09 15:40:00,52.28,52.29,52.21,52.23,146399.05548996458,21.2616,21.2657,21.2332,21.2413,146399.0555
2007-04-09 15:45:00,52.22,52.23,52.16,52.19,176046.17604617606,21.2372,21.2413,21.2128,21.225,176046.176
2007-04-09 15:50:00,52.19,52.19,52.1,52.1,286370.19546110457,21.225,21.225,21.1884,21.1884,286370.1955
2007-04-09 15:55:00,52.11,52.18,52.08,52.14,392889.9383444838,21.1925,21.221,21.1803,21.2047,392889.9383
2007-04-10 09:30:00,52.35,52.67,52.35,52.53,380690.0170536534,21.2901,21.4202,21.2901,21.3633,380690.0171
2007-04-10 09:35:00,52.53,52.64,52.5,52.51,276662.7312081858,21.3633,21.408,21.3511,21.3552,276662.7312
2007-04-10 09:40:00,52.5,52.63,52.5,52.57,330447.33044733043,21.3511,21.404,21.3511,21.3796,330447.3304
2007-04-10 09:45:00,52.57,52.58,52.49,52.51,261052.0792338974,21.3796,21.3836,21.347,21.3552,261052.0792
2007-04-10 09:50:00,52.51,52.53,52.45,52.46,123311.0324019415,21.3552,21.3633,21.3308,21.3348,123311.0324
2007-04-10 09:55:00,52.45,52.58,52.42,52.58,245572.6092089729,21.3308,21.3836,21.3186,21.3836,245572.6092
2007-04-10 10:00:00,52.58,52.64,52.52,52.57,427915.51882460975,21.3836,21.408,21.3592,21.3796,427915.5188
2007-04-10 10:05:00,52.57,52.65,52.55,52.57,344090.2531811623,21.3796,21.4121,21.3714,21.3796,344090.2532
2007-04-10 10:10:00,52.57,52.59,52.48,52.55,253312.3442214352,21.3796,21.3877,21.343,21.3714,253312.3442
2007-04-10 10:15:00,52.55,52.69,52.54,52.68,300144.30014430016,21.3714,21.4284,21.3674,21.4243,300144.3001
2007-04-10 10:20:00,52.67,52.76,52.64,52.74,257641.34855043943,21.4202,21.4568,21.408,21.4487,257641.3486
2007-04-10 10:25:00,52.74,52.77,52.73,52.75,141807.68726223274,21.4487,21.4609,21.4446,21.4528,141807.6873
2007-04-10 10:30:00,52.75,52.77,52.71,52.74,210809.39262757445,21.4528,21.4609,21.4365,21.4487,210809.3926
2007-04-10 10:35:00,52.74,52.79,52.71,52.79,216974.94424767152,21.4487,21.469,21.4365,21.469,216974.9442
2007-04-10 10:40:00,52.79,52.85,52.77,52.79,198740.65328610784,21.469,21.4934,21.4609,21.469,198740.6533
2007-04-10 10:45:00,52.79,52.84,52.78,52.8,221959.8583234947,21.469,21.4894,21.465,21.4731,221959.8583
2007-04-10 10:50:00,52.8,52.8,52.71,52.75,233766.23376623372,21.4731,21.4731,21.4365,21.4528,233766.2338
2007-04-10 10:55:00,52.75,52.77,52.71,52.73,143906.598452053,21.4528,21.4609,21.4365,21.4446,143906.5985
2007-04-10 11:00:00,52.72,52.76,52.68,52.73,113341.20425029517,21.4406,21.4568,21.4243,21.4446,113341.2043
2007-04-10 11:05:00,52.73,52.73,52.66,52.67,99960.64541519088,21.4446,21.4446,21.4162,21.4202,99960.6454
2007-04-10 11:10:00,52.67,52.67,52.58,52.66,208316.93558966287,21.4202,21.4202,21.3836,21.4162,208316.9356
2007-04-10 11:15:00,52.67,52.7,52.62,52.7,117014.29883248064,21.4202,21.4324,21.3999,21.4324,117014.2988
2007-04-10 11:20:00,52.7,52.77,52.7,52.77,158074.2489833399,21.4324,21.4609,21.4324,21.4609,158074.249
2007-04-10 11:25:00,52.77,52.79,52.71,52.72,189164.3709825528,21.4609,21.469,21.4365,21.4406,189164.371
2007-04-10 11:30:00,52.72,52.81,52.71,52.81,181686.9998688181,21.4406,21.4772,21.4365,21.4772,181686.9999
2007-04-10 11:35:00,52.81,52.82,52.75,52.75,118588.48222484588,21.4772,21.4812,21.4528,21.4528,118588.4822
2007-04-10 11:40:00,52.76,52.77,52.67,52.67,130263.67571822116,21.4568,21.4609,21.4202,21.4202,130263.6757
2007-04-10 11:45:00,52.67,52.69,52.64,52.69,140102.32192050375,21.4202,21.4284,21.408,21.4284,140102.3219
2007-04-10 11:50:00,52.7,52.7,52.57,52.58,137741.04683195593,21.4324,21.4324,21.3796,21.3836,137741.0468
2007-04-10 11:55:00,52.57,52.64,52.55,52.64,264069.26406926406,21.3796,21.408,21.3714,21.408,264069.2641
2007-04-10 12:00:00,52.64,52.66,52.59,52.59,146530.23743932834,21.408,21.4162,21.3877,21.3877,146530.2374
2007-04-10 12:05:00,52.59,52.65,52.58,52.62,306441.033713761,21.3877,21.4121,21.3836,21.3999,306441.0337
2007-04-10 12:10:00,52.63,52.66,52.59,52.62,130263.67571822116,21.404,21.4162,21.3877,21.3999,130263.6757
2007-04-10 12:15:00,52.61,52.65,52.61,52.65,140495.86776859505,21.3958,21.4121,21.3958,21.4121,140495.8678
2007-04-10 12:20:00,52.65,52.67,52.63,52.65,124754.03384494294,21.4121,21.4202,21.404,21.4121,124754.0338
2007-04-10 12:25:00,52.65,52.66,52.61,52.63,42634.13354322445,21.4121,21.4162,21.3958,21.404,42634.1335
2007-04-10 12:30:00,52.64,52.65,52.61,52.63,150596.87786960514,21.408,21.4121,21.3958,21.404,150596.8779
2007-04-10 12:35:00,52.62,52.71,52.62,52.68,249901.6135379772,21.3999,21.4365,21.3999,21.4243,249901.6135
2007-04-10 12:40:00,52.67,52.69,52.64,52.67,118194.93637675456,21.4202,21.4284,21.408,21.4202,118194.9364
2007-04-10 12:45:00,52.67,52.74,52.67,52.71,234422.1435130526,21.4202,21.4487,21.4202,21.4365,234422.1435
2007-04-10 12:50:00,52.71,52.74,52.61,52.61,116751.93493375312,21.4365,21.4487,21.3958,21.3958,116751.9349
2007-04-10 12:55:00,52.61,52.68,52.61,52.64,59687.78696051423,21.3958,21.4243,21.3958,21.408,59687.787
2007-04-10 13:00:00,52.64,52.78,52.62,52.77,124885.21579430671,21.408,21.465,21.3999,21.4609,124885.2158
2007-04-10 13:05:00,52.77,52.82,52.75,52.82,192312.7377672832,21.4609,21.4812,21.4528,21.4812,192312.7378
2007-04-10 13:10:00,52.82,52.9,52.8,52.84,210153.4828807556,21.4812,21.5138,21.4731,21.4894,210153.4829
2007-04-10 13:15:00,52.84,52.87,52.81,52.83,108881.01797192708,21.4894,21.5016,21.4772,21.4853,108881.018
2007-04-10 13:20:00,52.83,52.89,52.82,52.87,163321.5269578906,21.4853,21.5097,21.4812,21.5016,163321.527
2007-04-10 13:25:00,52.86,52.9,52.85,52.88,81726.35445362718,21.4975,21.5138,21.4934,21.5056,81726.3545
2007-04-10 13:30:00,52.88,52.9,52.84,52.89,337793.5196117014,21.5056,21.5138,21.4894,21.5097,337793.5196
2007-04-10 13:35:00,52.89,52.98,52.88,52.97,1131444.3132624952,21.5097,21.5463,21.5056,21.5422,1131444.3133
2007-04-10 13:40:00,52.97,53.15,52.96,53.15,346845.0741178014,21.5422,21.6154,21.5382,21.6154,346845.0741
2007-04-10 13:45:00,53.15,53.21,53.13,53.16,274957.3658664568,21.6154,21.6398,21.6073,21.6195,274957.3659
2007-04-10 13:50:00,53.16,53.21,53.09,53.1,241637.15072805985,21.6195,21.6398,21.591,21.5951,241637.1507
2007-04-10 13:55:00,53.1,53.21,53.06,53.09,171979.53561589925,21.5951,21.6398,21.5788,21.591,171979.5356
2007-04-10 14:00:00,53.08,53.16,53.06,53.13,186016.0041978224,21.587,21.6195,21.5788,21.6073,186016.0042
2007-04-10 14:05:00,53.13,53.14,53.06,53.11,132100.22300931392,21.6073,21.6114,21.5788,21.5992,132100.223
2007-04-10 14:10:00,53.1,53.12,53.06,53.07,88154.26997245179,21.5951,21.6032,21.5788,21.5829,88154.27
2007-04-10 14:15:00,53.07,53.16,53.03,53.12,143250.68870523418,21.5829,21.6195,21.5666,21.6032,143250.6887
2007-04-10 14:20:00,53.12,53.15,53.06,53.08,85924.17683326775,21.6032,21.6154,21.5788,21.587,85924.1768
2007-04-10 14:25:00,53.08,53.08,53.01,53.02,152302.2432113341,21.587,21.587,21.5585,21.5626,152302.2432
2007-04-10 14:30:00,53.01,53.07,53.0,53.03,210284.66483011932,21.5585,21.5829,21.5544,21.5666,210284.6648
2007-04-10 14:35:00,53.03,53.06,53.03,53.04,49062.04906204907,21.5666,21.5788,21.5666,21.5707,49062.0491
2007-04-10 14:40:00,53.04,53.06,53.03,53.06,97468.1883772793,21.5707,21.5788,21.5666,21.5788,97468.1884
2007-04-10 14:45:00,53.06,53.09,53.04,53.08,89466.08946608947,21.5788,21.591,21.5707,21.587,89466.0895
2007-04-10 14:50:00,53.08,53.09,53.03,53.03,115046.56959202414,21.587,21.591,21.5666,21.5666,115046.5696
2007-04-10 14:55:00,53.03,53.06,53.01,53.02,101928.3746556474,21.5666,21.5788,21.5585,21.5626,101928.3747
2007-04-10 15:00:00,53.01,53.04,53.0,53.0,57195.32992260265,21.5585,21.5707,21.5544,21.5544,57195.3299
2007-04-10 15:05:00,53.0,53.03,52.99,53.0,96943.46057982424,21.5544,21.5666,21.5504,21.5544,96943.4606
2007-04-10 15:10:00,53.0,53.01,52.94,52.94,81857.53640299095,21.5544,21.5585,21.53,21.53,81857.5364
2007-04-10 15:15:00,52.94,52.96,52.9,52.91,315492.588219861,21.53,21.5382,21.5138,21.5178,315492.5882
2007-04-10 15:20:00,52.91,53.0,52.9,52.99,162534.435261708,21.5178,21.5544,21.5138,21.5504,162534.4353
2007-04-10 15:25:00,52.99,52.99,52.91,52.92,128033.58257903712,21.5504,21.5504,21.5178,21.5219,128033.5826
2007-04-10 15:30:00,52.92,53.03,52.92,53.03,155319.42804670078,21.5219,21.5666,21.5219,21.5666,155319.428
2007-04-10 15:35:00,53.03,53.09,53.02,53.02,235340.41715859892,21.5666,21.591,21.5626,21.5626,235340.4172
2007-04-10 15:40:00,53.02,53.03,52.92,52.97,283353.0106257379,21.5626,21.5666,21.5219,21.5422,283353.0106
2007-04-10 15:45:00,52.97,52.97,52.87,52.89,276662.7312081858,21.5422,21.5422,21.5016,21.5097,276662.7312
2007-04-10 15:50:00,52.89,52.98,52.88,52.95,308015.2171061262,21.5097,21.5463,21.5056,21.5341,308015.2171
2007-04-10 15:55:00,52.95,53.0,52.93,52.99,205168.56880493244,21.5341,21.5544,21.526,21.5504,205168.5688
2007-04-11 09:30:00,53.17,53.17,52.87,52.95,225501.7709563164,21.6236,21.6236,21.5016,21.5341,225501.771
2007-04-11 09:35:00,52.95,53.06,52.95,53.05,121999.21290830382,21.5341,21.5788,21.5341,21.5748,121999.2129
2007-04-11 09:40:00,53.03,53.19,53.03,53.11,148366.7847304211,21.5666,21.6317,21.5666,21.5992,148366.7847
2007-04-11 09:45:00,53.1,53.12,52.98,52.98,91040.27285845469,21.5951,21.6032,21.5463,21.5463,91040.2729
2007-04-11 09:50:00,52.98,53.02,52.96,53.0,100354.19126328218,21.5463,21.5626,21.5382,21.5544,100354.1913
2007-04-11 09:55:00,52.99,53.0,52.93,52.95,134723.8619965893,21.5504,21.5544,21.526,21.5341,134723.862
2007-04-11 10:00:00,52.96,52.98,52.93,52.95,92614.45625081989,21.5382,21.5463,21.526,21.5341,92614.4563
2007-04-11 10:05:00,52.93,52.97,52.9,52.9,130394.85766758496,21.526,21.5422,21.5138,21.5138,130394.8577
2007-04-11 10:10:00,52.9,52.96,52.84,52.92,86711.26852945035,21.5138,21.5382,21.4894,21.5219,86711.2685
2007-04-11 10:15:00,52.93,52.94,52.86,52.89,120556.21146530236,21.526,21.53,21.4975,21.5097,120556.2115
2007-04-11 10:20:00,52.9,52.97,52.87,52.95,123311.0324019415,21.5138,21.5422,21.5016,21.5341,123311.0324
2007-04-11 10:25:00,52.96,52.96,52.9,52.93,116620.75298438936,21.5382,21.5382,21.5138,21.526,116620.753
2007-04-11 10:30:00,52.93,53.32,52.93,53.22,736193.0998294635,21.526,21.6846,21.526,21.6439,736193.0998
2007-04-11 10:35:00,53.22,53.33,53.22,53.32,278236.9146005509,21.6439,21.6886,21.6439,21.6846,278236.9146
2007-04-11 10:40:00,53.32,53.32,53.12,53.14,518824.60973370064,21.6846,21.6846,21.6032,21.6114,518824.6097
2007-04-11 10:45:00,53.14,53.24,53.07,53.24,360881.54269972455,21.6114,21.652,21.5829,21.652,360881.5427
2007-04-11 10:50:00,53.24,53.25,53.13,53.17,168044.07713498623,21.652,21.6561,21.6073,21.6236,168044.0771
2007-04-11 10:55:00,53.17,53.17,53.01,53.13,187065.4597927325,21.6236,21.6236,21.5585,21.6073,187065.4598
2007-04-11 11:00:00,53.13,53.17,53.09,53.12,149285.05837596746,21.6073,21.6236,21.591,21.6032,149285.0584
2007-04-11 11:05:00,53.12,53.12,52.94,52.98,661419.388692116,21.6032,21.6032,21.53,21.5463,661419.3887
2007-04-11 11:10:00,52.98,53.03,52.9,52.93,209891.11898202807,21.5463,21.5666,21.5138,21.526,209891.119
2007-04-11 11:15:00,52.94,52.96,52.77,52.77,168699.98688180506,21.53,21.5382,21.4609,21.4609,168699.9869
2007-04-11 11:20:00,52.77,52.85,52.75,52.83,289518.56224583497,21.4609,21.4934,21.4528,21.4853,289518.5622
2007-04-11 11:25:00,52.83,52.88,52.68,52.71,340154.7947002493,21.4853,21.5056,21.4243,21.4365,340154.7947
2007-04-11 11:30:00,52.71,52.72,52.61,52.68,367965.367965368,21.4365,21.4406,21.3958,21.4243,367965.368
2007-04-11 11:35:00,52.67,52.76,52.67,52.68,105207.92338974155,21.4202,21.4568,21.4202,21.4243,105207.9234
2007-04-11 11:40:00,52.77,52.86,52.73,52.8,214351.30526039616,21.4609,21.4975,21.4446,21.4731,214351.3053
2007-04-11 11:45:00,52.8,52.87,52.77,52.87,82119.90030171849,21.4731,21.5016,21.4609,21.5016,82119.9003
2007-04-11 11:50:00,52.87,52.87,52.8,52.8,66640.43027679392,21.5016,21.5016,21.4731,21.4731,66640.4303
2007-04-11 11:55:00,52.8,52.8,52.76,52.78,65066.24688442871,21.4731,21.4731,21.4568,21.465,65066.2469
2007-04-11 12:00:00,52.79,52.89,52.78,52.87,79889.80716253443,21.469,21.5097,21.465,21.5016,79889.8072
2007-04-11 12:05:00,52.87,52.87,52.7,52.71,154007.6085530631,21.5016,21.5016,21.4324,21.4365,154007.6086
2007-04-11 12:10:00,52.71,52.77,52.71,52.76,135117.40784468057,21.4365,21.4609,21.4365,21.4568,135117.4078
2007-04-11 12:15:00,52.76,52.76,52.71,52.74,314311.95067558705,21.4568,21.4568,21.4365,21.4487,314311.9507
2007-04-11 12:20:00,52.74,52.76,52.7,52.72,68608.15951725043,21.4487,21.4568,21.4324,21.4406,68608.1595
2007-04-11 12:25:00,52.71,52.77,52.71,52.74,82119.90030171849,21.4365,21.4609,21.4365,21.4487,82119.9003
2007-04-11 12:30:00,52.73,52.74,52.69,52.7,87891.90607372425,21.4446,21.4487,21.4284,21.4324,87891.9061
2007-04-11 12:35:00,52.7,52.72,52.66,52.71,180899.90817263545,21.4324,21.4406,21.4162,21.4365,180899.9082
2007-04-11 12:40:00,52.71,52.72,52.67,52.71,76872.62232716779,21.4365,21.4406,21.4202,21.4365,76872.6223
2007-04-11 12:45:00,52.71,52.73,52.69,52.7,41322.31404958678,21.4365,21.4446,21.4284,21.4324,41322.314
2007-04-11 12:50:00,52.71,52.71,52.69,52.7,31090.121999212908,21.4365,21.4365,21.4284,21.4324,31090.122
2007-04-11 12:55:00,52.7,52.74,52.69,52.72,148497.96667978488,21.4324,21.4487,21.4284,21.4406,148497.9667
2007-04-11 13:00:00,52.72,52.77,52.7,52.74,117539.02662993572,21.4406,21.4609,21.4324,21.4487,117539.0266
2007-04-11 13:05:00,52.74,52.82,52.73,52.82,55489.96458087368,21.4487,21.4812,21.4446,21.4812,55489.9646
2007-04-11 13:10:00,52.82,52.84,52.78,52.8,75036.07503607504,21.4812,21.4894,21.465,21.4731,75036.075
2007-04-11 13:15:00,52.81,52.84,52.77,52.8,73330.70969434606,21.4772,21.4894,21.4609,21.4731,73330.7097
2007-04-11 13:20:00,52.8,52.83,52.75,52.83,161222.61576807033,21.4731,21.4853,21.4528,21.4853,161222.6158
2007-04-11 13:25:00,52.83,52.87,52.82,52.87,91958.54650400105,21.4853,21.5016,21.4812,21.5016,91958.5465
2007-04-11 13:30:00,52.87,52.92,52.87,52.9,79365.07936507936,21.5016,21.5219,21.5016,21.5138,79365.0794
2007-04-11 13:35:00,52.89,52.92,52.84,52.85,81988.71835235471,21.5097,21.5219,21.4894,21.4934,81988.7184
2007-04-11 13:40:00,52.85,52.93,52.85,52.87,77397.35012462286,21.4934,21.526,21.4934,21.5016,77397.3501
2007-04-11 13:45:00,52.87,52.9,52.83,52.85,66115.70247933884,21.5016,21.5138,21.4853,21.4934,66115.7025
2007-04-11 13:50:00,52.85,52.86,52.77,52.79,85530.63098517644,21.4934,21.4975,21.4609,21.469,85530.631
2007-04-11 13:55:00,52.8,52.83,52.74,52.79,65328.61078315624,21.4731,21.4853,21.4487,21.469,65328.6108
2007-04-11 14:00:00,52.79,52.82,52.71,52.78,320477.5022956841,21.469,21.4812,21.4365,21.465,320477.5023
2007-04-11 14:05:00,52.79,52.87,52.71,52.74,220516.8568804933,21.469,21.5016,21.4365,21.4487,220516.8569
2007-04-11 14:10:00,52.74,52.79,52.63,52.77,256985.43880362064,21.4487,21.469,21.404,21.4609,256985.4388
2007-04-11 14:15:00,52.77,52.82,52.67,52.79,210022.30093139183,21.4609,21.4812,21.4202,21.469,210022.3009
2007-04-11 14:20:00,52.79,52.9,52.78,52.88,90909.09090909093,21.469,21.5138,21.465,21.5056,90909.0909
2007-04-11 14:25:00,52.88,52.9,52.81,52.84,128820.67427521972,21.5056,21.5138,21.4772,21.4894,128820.6743
2007-04-11 14:30:00,52.84,52.89,52.77,52.79,194018.1031090122,21.4894,21.5097,21.4609,21.469,194018.1031
2007-04-11 14:35:00,52.79,52.84,52.74,52.77,207398.6619441165,21.469,21.4894,21.4487,21.4609,207398.6619
2007-04-11 14:40:00,52.76,52.8,52.72,52.78,196248.19624819627,21.4568,21.4731,21.4406,21.465,196248.1962
2007-04-11 14:45:00,52.77,52.8,52.72,52.77,103109.0121999213,21.4609,21.4731,21.4406,21.4609,103109.0122
2007-04-11 14:50:00,52.77,52.9,52.76,52.85,109143.3818706546,21.4609,21.5138,21.4568,21.4934,109143.3819
2007-04-11 14:55:00,52.84,52.93,52.84,52.9,111242.29306047488,21.4894,21.526,21.4894,21.5138,111242.2931
2007-04-11 15:00:00,52.9,52.9,52.83,52.83,96025.18693427784,21.5138,21.5138,21.4853,21.4853,96025.1869
2007-04-11 15:05:00,52.83,52.84,52.65,52.68,337924.7015610652,21.4853,21.4894,21.4121,21.4243,337924.7016
2007-04-11 15:10:00,52.69,52.72,52.61,52.71,140102.32192050375,21.4284,21.4406,21.3958,21.4365,140102.3219
2007-04-11 15:15:00,52.71,52.71,52.64,52.71,71100.616555162,21.4365,21.4365,21.408,21.4365,71100.6166
2007-04-11 15:20:00,52.71,52.82,52.71,52.79,98255.2800734619,21.4365,21.4812,21.4365,21.469,98255.2801
2007-04-11 15:25:00,52.79,52.8,52.66,52.66,144168.96235078055,21.469,21.4731,21.4162,21.4162,144168.9624
2007-04-11 15:30:00,52.67,52.74,52.65,52.71,99173.55371900828,21.4202,21.4487,21.4121,21.4365,99173.5537
2007-04-11 15:35:00,52.71,52.8,52.69,52.77,1206742.7521972978,21.4365,21.4731,21.4284,21.4609,1206742.7522
2007-04-11 15:40:00,52.77,52.85,52.75,52.84,135642.13564213563,21.4609,21.4934,21.4528,21.4894,135642.1356
2007-04-11 15:45:00,52.84,52.9,52.77,52.77,153876.42660369934,21.4894,21.5138,21.4609,21.4609,153876.4266
2007-04-11 15:50:00,52.78,52.8,52.73,52.73,188246.09733700645,21.465,21.4731,21.4446,21.4446,188246.0973
2007-04-11 15:55:00,52.73,52.79,52.71,52.75,219336.2193362193,21.4446,21.469,21.4365,21.4528,219336.2193
2007-04-12 09:30:00,53.12,53.12,52.63,53.03,577200.5772005772,21.6032,21.6032,21.404,21.5666,577200.5772
2007-04-12 09:35:00,53.0,53.15,52.93,53.09,261052.0792338974,21.5544,21.6154,21.526,21.591,261052.0792
2007-04-12 09:40:00,53.09,53.11,52.99,53.09,278499.27849927853,21.591,21.5992,21.5504,21.591,278499.2785
2007-04-12 09:45:00,53.08,53.1,52.99,53.04,367703.00406664045,21.587,21.5951,21.5504,21.5707,367703.0041
2007-04-12 09:50:00,53.06,53.21,52.94,52.97,312081.857536403,21.5788,21.6398,21.53,21.5422,312081.8575
2007-04-12 09:55:00,52.96,53.02,52.84,52.95,319690.4105995015,21.5382,21.5626,21.4894,21.5341,319690.4106
2007-04-12 10:00:00,52.95,53.06,52.89,53.03,207923.3897415716,21.5341,21.5788,21.5097,21.5666,207923.3897
2007-04-12 10:05:00,53.04,53.08,52.92,52.94,301062.5737898465,21.5707,21.587,21.5219,21.53,301062.5738
2007-04-12 10:10:00,52.93,52.96,52.8,52.96,164108.61865407322,21.526,21.5382,21.4731,21.5382,164108.6187
2007-04-12 10:15:00,52.97,53.06,52.93,53.05,312344.2214351305,21.5422,21.5788,21.526,21.5748,312344.2214
2007-04-12 10:20:00,53.05,53.16,53.03,53.07,146136.69159123706,21.5748,21.6195,21.5666,21.5829,146136.6916
2007-04-12 10:25:00,53.07,53.22,53.06,53.16,211727.6662731208,21.5829,21.6439,21.5788,21.6195,211727.6663
2007-04-12 10:30:00,53.15,53.2,53.04,53.05,319952.77449822903,21.6154,21.6358,21.5707,21.5748,319952.7745
2007-04-12 10:35:00,53.06,53.15,53.06,53.09,202938.4756657484,21.5788,21.6154,21.5788,21.591,202938.4757
2007-04-12 10:40:00,53.08,53.09,53.0,53.08,140364.68581923126,21.587,21.591,21.5544,21.587,140364.6858
2007-04-12 10:45:00,53.07,53.2,53.04,53.06,294503.4763216582,21.5829,21.6358,21.5707,21.5788,294503.4763
2007-04-12 10:50:00,53.06,53.08,52.99,53.03,197953.56158992523,21.5788,21.587,21.5504,21.5666,197953.5616
2007-04-12 10:55:00,53.02,53.03,52.91,52.91,174996.72045126592,21.5626,21.5666,21.5178,21.5178,174996.7205
2007-04-12 11:00:00,52.91,52.91,52.83,52.87,216319.0345008527,21.5178,21.5178,21.4853,21.5016,216319.0345
2007-04-12 11:05:00,52.87,52.91,52.86,52.9,181949.3637675456,21.5016,21.5178,21.4975,21.5138,181949.3638
2007-04-12 11:10:00,52.89,52.99,52.89,52.92,170274.1702741703,21.5097,21.5504,21.5097,21.5219,170274.1703
2007-04-12 11:15:00,52.92,52.98,52.86,52.94,119637.937819756,21.5219,21.5463,21.4975,21.53,119637.9378
2007-04-12 11:20:00,52.93,52.98,52.78,52.8,150334.51397087763,21.526,21.5463,21.465,21.4731,150334.514
2007-04-12 11:25:00,52.8,52.87,52.79,52.82,155188.24609733702,21.4731,21.5016,21.469,21.4812,155188.2461
2007-04-12 11:30:00,52.82,52.82,52.77,52.79,108749.8360225633,21.4812,21.4812,21.4609,21.469,108749.836
2007-04-12 11:35:00,52.8,52.82,52.77,52.81,105207.92338974155,21.4731,21.4812,21.4609,21.4772,105207.9234
2007-04-12 11:40:00,52.8,52.87,52.78,52.87,138921.68437622982,21.4731,21.5016,21.465,21.5016,138921.6844
2007-04-12 11:45:00,52.86,52.93,52.86,52.88,92220.9104027286,21.4975,21.526,21.4975,21.5056,92220.9104
2007-04-12 11:50:00,52.88,52.97,52.86,52.97,63360.881542699724,21.5056,21.5422,21.4975,21.5422,63360.8815
2007-04-12 11:55:00,52.96,52.99,52.9,52.92,151908.69736324283,21.5382,21.5504,21.5138,21.5219,151908.6974
2007-04-12 12:00:00,52.93,53.12,52.93,53.12,223665.2236652237,21.526,21.6032,21.526,21.6032,223665.2237
2007-04-12 12:05:00,53.12,53.21,53.12,53.13,219598.58323494688,21.6032,21.6398,21.6032,21.6073,219598.5832
2007-04-12 12:10:00,53.14,53.17,53.1,53.11,191394.46412173685,21.6114,21.6236,21.5951,21.5992,191394.4641
2007-04-12 12:15:00,53.12,53.14,53.09,53.1,76085.53063098517,21.6032,21.6114,21.591,21.5951,76085.5306
2007-04-12 12:20:00,53.09,53.15,53.06,53.13,124754.03384494294,21.591,21.6154,21.5788,21.6073,124754.0338
2007-04-12 12:25:00,53.13,53.19,53.1,53.16,67952.24977043159,21.6073,21.6317,21.5951,21.6195,67952.2498
2007-04-12 12:30:00,53.16,53.16,53.05,53.09,99829.46346582712,21.6195,21.6195,21.5748,21.591,99829.4635
2007-04-12 12:35:00,53.1,53.19,53.09,53.18,61917.88009969828,21.5951,21.6317,21.591,21.6276,61917.8801
2007-04-12 12:40:00,53.18,53.2,53.16,53.16,88285.45192181556,21.6276,21.6358,21.6195,21.6195,88285.4519
2007-04-12 12:45:00,53.16,53.19,53.14,53.16,65984.52052997508,21.6195,21.6317,21.6114,21.6195,65984.5205
2007-04-12 12:50:00,53.16,53.23,53.09,53.21,274039.0922209104,21.6195,21.648,21.591,21.6398,274039.0922
2007-04-12 12:55:00,53.22,53.22,53.19,53.2,195067.55870392235,21.6439,21.6439,21.6317,21.6358,195067.5587
2007-04-12 13:00:00,53.2,53.23,53.19,53.22,71362.98045388954,21.6358,21.648,21.6317,21.6439,71362.9805
2007-04-12 13:05:00,53.22,53.24,53.22,53.22,79627.4432638069,21.6439,21.652,21.6439,21.6439,79627.4433
2007-04-12 13:10:00,53.22,53.23,53.19,53.2,68214.61366915912,21.6439,21.648,21.6317,21.6358,68214.6137
2007-04-12 13:15:00,53.2,53.22,53.16,53.21,52735.14364423456,21.6358,21.6439,21.6195,21.6398,52735.1436
2007-04-12 13:20:00,53.21,53.28,53.21,53.26,157024.79338842977,21.6398,21.6683,21.6398,21.6602,157024.7934
2007-04-12 13:25:00,53.26,53.29,53.25,53.29,86711.26852945035,21.6602,21.6724,21.6561,21.6724,86711.2685
2007-04-12 13:30:00,53.29,53.31,53.27,53.28,118063.7544273908,21.6724,21.6805,21.6642,21.6683,118063.7544
2007-04-12 13:35:00,53.28,53.28,53.25,53.27,93401.5479470025,21.6683,21.6683,21.6561,21.6642,93401.5479
2007-04-12 13:40:00,53.27,53.28,53.23,53.25,86842.45047881412,21.6642,21.6683,21.648,21.6561,86842.4505
2007-04-12 13:45:00,53.25,53.26,53.22,53.26,113472.38619965893,21.6561,21.6602,21.6439,21.6602,113472.3862
2007-04-12 13:50:00,53.27,53.34,53.26,53.34,176833.26774235864,21.6642,21.6927,21.6602,21.6927,176833.2677
2007-04-12 13:55:00,53.34,53.35,53.32,53.32,114915.38764266035,21.6927,21.6968,21.6846,21.6846,114915.3876
2007-04-12 14:00:00,53.33,53.36,53.32,53.36,128689.49232585596,21.6886,21.7008,21.6846,21.7008,128689.4923
2007-04-12 14:05:00,53.35,53.4,53.33,53.36,548340.5483405484,21.6968,21.7171,21.6886,21.7008,548340.5483
2007-04-12 14:10:00,53.36,53.44,53.35,53.43,185491.2764003673,21.7008,21.7334,21.6968,21.7293,185491.2764
2007-04-12 14:15:00,53.42,53.44,53.4,53.41,84612.35733963006,21.7252,21.7334,21.7171,21.7212,84612.3573
2007-04-12 14:20:00,53.41,53.55,53.41,53.54,252918.79837334383,21.7212,21.7781,21.7212,21.774,252918.7984
2007-04-12 14:25:00,53.55,53.64,53.54,53.57,346582.71021907387,21.7781,21.8147,21.774,21.7862,346582.7102
2007-04-12 14:30:00,53.57,53.6,53.55,53.59,132362.58690804147,21.7862,21.7985,21.7781,21.7944,132362.5869
2007-04-12 14:35:00,53.59,53.67,53.57,53.66,198347.1074380165,21.7944,21.8269,21.7862,21.8229,198347.1074
2007-04-12 14:40:00,53.65,53.74,53.65,53.73,317591.49940968124,21.8188,21.8554,21.8188,21.8513,317591.4994
2007-04-12 14:45:00,53.73,53.79,53.7,53.78,228912.5016397744,21.8513,21.8757,21.8391,21.8717,228912.5016
2007-04-12 14:50:00,53.78,53.81,53.77,53.79,142988.32480650663,21.8717,21.8839,21.8676,21.8757,142988.3248
2007-04-12 14:55:00,53.8,53.8,53.67,53.69,152302.2432113341,21.8798,21.8798,21.8269,21.8351,152302.2432
2007-04-12 15:00:00,53.67,53.69,53.6,53.6,254886.5276138004,21.8269,21.8351,21.7985,21.7985,254886.5276
2007-04-12 15:05:00,53.61,53.63,53.53,53.6,215269.57890594256,21.8025,21.8107,21.77,21.7985,215269.5789
2007-04-12 15:10:00,53.6,53.64,53.56,53.59,130394.85766758496,21.7985,21.8147,21.7822,21.7944,130394.8577
2007-04-12 15:15:00,53.59,53.64,53.59,53.63,176046.17604617606,21.7944,21.8147,21.7944,21.8107,176046.176
2007-04-12 15:20:00,53.63,53.66,53.62,53.65,105863.8331365604,21.8107,21.8229,21.8066,21.8188,105863.8331
2007-04-12 15:25:00,53.65,53.72,53.63,53.72,228518.95579168308,21.8188,21.8473,21.8107,21.8473,228518.9558
2007-04-12 15:30:00,53.71,53.75,53.7,53.72,214744.8511084875,21.8432,21.8595,21.8391,21.8473,214744.8511
2007-04-12 15:35:00,53.71,53.8,53.7,53.79,248327.430145612,21.8432,21.8798,21.8391,21.8757,248327.4301
2007-04-12 15:40:00,53.8,53.8,53.67,53.7,361537.4524465434,21.8798,21.8798,21.8269,21.8391,361537.4524
2007-04-12 15:45:00,53.71,53.72,53.64,53.67,387117.932572478,21.8432,21.8473,21.8147,21.8269,387117.9326
2007-04-12 15:50:00,53.68,53.76,53.66,53.73,515807.424898334,21.831,21.8635,21.8229,21.8513,515807.4249
2007-04-12 15:55:00,53.73,53.76,53.7,53.73,306572.21566312475,21.8513,21.8635,21.8391,21.8513,306572.2157
2007-04-13 09:30:00,53.75,53.83,53.69,53.81,478420.5693296602,21.8595,21.892,21.8351,21.8839,478420.5693
2007-04-13 09:35:00,53.8,53.91,53.75,53.78,450478.8141151778,21.8798,21.9245,21.8595,21.8717,450478.8141
2007-04-13 09:40:00,53.79,53.81,53.67,53.71,325462.4163715073,21.8757,21.8839,21.8269,21.8432,325462.4164
2007-04-13 09:45:00,53.72,53.72,53.51,53.61,417289.78092614457,21.8473,21.8473,21.7618,21.8025,417289.7809
2007-04-13 09:50:00,53.62,53.65,53.41,53.46,303686.21277712187,21.8066,21.8188,21.7212,21.7415,303686.2128
2007-04-13 09:55:00,53.45,53.59,53.42,53.59,221828.6763741309,21.7374,21.7944,21.7252,21.7944,221828.6764
2007-04-13 10:00:00,53.59,53.61,53.41,53.52,341466.6141938869,21.7944,21.8025,21.7212,21.7659,341466.6142
2007-04-13 10:05:00,53.51,53.6,53.36,53.37,349206.34920634923,21.7618,21.7985,21.7008,21.7049,349206.3492
2007-04-13 10:10:00,53.38,53.44,53.25,53.3,350911.7145480782,21.709,21.7334,21.6561,21.6764,350911.7145
2007-04-13 10:15:00,53.29,53.36,53.23,53.3,332152.69578905945,21.6724,21.7008,21.648,21.6764,332152.6958
2007-04-13 10:20:00,53.32,53.41,53.3,53.38,238226.42004460187,21.6846,21.7212,21.6764,21.709,238226.42
2007-04-13 10:25:00,53.39,53.47,53.32,53.47,526826.7086448905,21.713,21.7456,21.6846,21.7456,526826.7086
2007-04-13 10:30:00,53.47,53.48,53.35,53.43,271284.27128427126,21.7456,21.7496,21.6968,21.7293,271284.2713
2007-04-13 10:35:00,53.44,53.6,53.43,53.59,283877.738423193,21.7334,21.7985,21.7293,21.7944,283877.7384
2007-04-13 10:40:00,53.59,53.59,53.42,53.44,184573.0027548209,21.7944,21.7944,21.7252,21.7334,184573.0028
2007-04-13 10:45:00,53.44,53.63,53.44,53.55,204906.2049062049,21.7334,21.8107,21.7334,21.7781,204906.2049
2007-04-13 10:50:00,53.54,53.61,53.48,53.48,144956.05404696314,21.774,21.8025,21.7496,21.7496,144956.054
2007-04-13 10:55:00,53.48,53.52,53.45,53.51,156368.8836416109,21.7496,21.7659,21.7374,21.7618,156368.8836
2007-04-13 11:00:00,53.51,53.69,53.51,53.62,267217.6308539945,21.7618,21.8351,21.7618,21.8066,267217.6309
2007-04-13 11:05:00,53.62,53.64,53.58,53.59,117014.29883248064,21.8066,21.8147,21.7903,21.7944,117014.2988
2007-04-13 11:10:00,53.6,53.65,53.57,53.64,140102.32192050375,21.7985,21.8188,21.7862,21.8147,140102.3219
2007-04-13 11:15:00,53.64,53.64,53.5,53.51,165945.16594516597,21.8147,21.8147,21.7578,21.7618,165945.1659
2007-04-13 11:20:00,53.51,53.62,53.51,53.59,138003.41073068345,21.7618,21.8066,21.7618,21.7944,138003.4107
2007-04-13 11:25:00,53.59,53.65,53.57,53.63,117801.39052866328,21.7944,21.8188,21.7862,21.8107,117801.3905
2007-04-13 11:30:00,53.63,53.71,53.58,53.7,227075.95434868164,21.8107,21.8432,21.7903,21.8391,227075.9543
2007-04-13 11:35:00,53.7,53.76,53.69,53.7,143775.41650268924,21.8391,21.8635,21.8351,21.8391,143775.4165
2007-04-13 11:40:00,53.71,53.72,53.64,53.68,102190.73855437493,21.8432,21.8473,21.8147,21.831,102190.7386
2007-04-13 11:45:00,53.68,53.76,53.67,53.75,89072.54361799816,21.831,21.8635,21.8269,21.8595,89072.5436
2007-04-13 11:50:00,53.74,53.77,53.71,53.76,84218.81149153877,21.8554,21.8676,21.8432,21.8635,84218.8115
2007-04-13 11:55:00,53.76,53.78,53.72,53.77,71887.70825134462,21.8635,21.8717,21.8473,21.8676,71887.7083
2007-04-13 12:00:00,53.77,53.78,53.76,53.77,60081.33280860554,21.8676,21.8717,21.8635,21.8676,60081.3328
2007-04-13 12:05:00,53.76,53.85,53.76,53.83,121736.84900957628,21.8635,21.9001,21.8635,21.892,121736.849
2007-04-13 12:10:00,53.83,53.85,53.79,53.84,67296.34002361275,21.892,21.9001,21.8757,21.8961,67296.34
2007-04-13 12:15:00,53.84,53.86,53.82,53.83,99829.46346582712,21.8961,21.9042,21.8879,21.892,99829.4635
2007-04-13 12:20:00,53.82,53.85,53.79,53.8,130263.67571822116,21.8879,21.9001,21.8757,21.8798,130263.6757
2007-04-13 12:25:00,53.8,53.85,53.77,53.83,165551.62009707466,21.8798,21.9001,21.8676,21.892,165551.6201
2007-04-13 12:30:00,53.83,53.86,53.78,53.84,103633.73999737635,21.892,21.9042,21.8717,21.8961,103633.74
2007-04-13 12:35:00,53.85,53.88,53.85,53.88,52341.59779614325,21.9001,21.9123,21.9001,21.9123,52341.5978
2007-04-13 12:40:00,53.87,53.95,53.87,53.94,124491.6699462154,21.9083,21.9408,21.9083,21.9367,124491.6699
2007-04-13 12:45:00,53.94,53.95,53.93,53.93,40272.85845467664,21.9367,21.9408,21.9327,21.9327,40272.8585
2007-04-13 12:50:00,53.93,53.93,53.85,53.86,60868.42450478814,21.9327,21.9327,21.9001,21.9042,60868.4245
2007-04-13 12:55:00,53.86,53.9,53.85,53.86,62573.78984651712,21.9042,21.9205,21.9001,21.9042,62573.7898
2007-04-13 13:00:00,53.86,53.86,53.83,53.86,41584.67794831431,21.9042,21.9042,21.892,21.9042,41584.6779
2007-04-13 13:05:00,53.86,53.86,53.82,53.83,83694.0836940837,21.9042,21.9042,21.8879,21.892,83694.0837
2007-04-13 13:10:00,53.83,53.83,53.81,53.81,90909.09090909093,21.892,21.892,21.8839,21.8839,90909.0909
2007-04-13 13:15:00,53.82,53.83,53.8,53.83,84874.72123835761,21.8879,21.892,21.8798,21.892,84874.7212
2007-04-13 13:20:00,53.83,53.86,53.8,53.84,112291.74865538502,21.892,21.9042,21.8798,21.8961,112291.7487
2007-04-13 13:25:00,53.85,53.89,53.84,53.89,65722.15663124755,21.9001,21.9164,21.8961,21.9164,65722.1566
2007-04-13 13:30:00,53.88,53.9,53.83,53.88,79758.62521317067,21.9123,21.9205,21.892,21.9123,79758.6252
2007-04-13 13:35:00,53.87,53.87,53.76,53.77,184704.1847041847,21.9083,21.9083,21.8635,21.8676,184704.1847
2007-04-13 13:40:00,53.78,53.82,53.74,53.81,140758.23166732257,21.8717,21.8879,21.8554,21.8839,140758.2317
2007-04-13 13:45:00,53.82,53.88,53.8,53.88,83825.26564344746,21.8879,21.9123,21.8798,21.9123,83825.2656
2007-04-13 13:50:00,53.88,53.89,53.83,53.85,109536.92771874592,21.9123,21.9164,21.892,21.9001,109536.9277
2007-04-13 13:55:00,53.85,53.88,53.85,53.87,51029.778302505576,21.9001,21.9123,21.9001,21.9083,51029.7783
2007-04-13 14:00:00,53.87,53.88,53.78,53.8,117014.29883248064,21.9083,21.9123,21.8717,21.8798,117014.2988
2007-04-13 14:05:00,53.79,53.84,53.77,53.83,126328.21723730816,21.8757,21.8961,21.8676,21.892,126328.2172
2007-04-13 14:10:00,53.83,53.86,53.82,53.86,82906.99199790109,21.892,21.9042,21.8879,21.9042,82906.992
2007-04-13 14:15:00,53.86,53.89,53.82,53.83,77659.71402335039,21.9042,21.9164,21.8879,21.892,77659.714
2007-04-13 14:20:00,53.84,53.84,53.74,53.8,167388.1673881674,21.8961,21.8961,21.8554,21.8798,167388.1674
2007-04-13 14:25:00,53.8,53.8,53.74,53.75,106913.28873147056,21.8798,21.8798,21.8554,21.8595,106913.2887
2007-04-13 14:30:00,53.76,53.76,53.7,53.72,126065.85333858062,21.8635,21.8635,21.8391,21.8473,126065.8533
2007-04-13 14:35:00,53.73,53.8,53.72,53.8,154007.6085530631,21.8513,21.8798,21.8473,21.8798,154007.6086
2007-04-13 14:40:00,53.79,53.85,53.76,53.78,118457.30027548208,21.8757,21.9001,21.8635,21.8717,118457.3003
2007-04-13 14:45:00,53.78,53.8,53.76,53.76,64147.97323888233,21.8717,21.8798,21.8635,21.8635,64147.9732
2007-04-13 14:50:00,53.77,53.8,53.73,53.73,149416.24032533125,21.8676,21.8798,21.8513,21.8513,149416.2403
2007-04-13 14:55:00,53.73,53.77,53.73,53.76,52997.50754296209,21.8513,21.8676,21.8513,21.8635,52997.5075
2007-04-13 15:00:00,53.75,53.75,53.7,53.73,84218.81149153877,21.8595,21.8595,21.8391,21.8513,84218.8115
2007-04-13 15:05:00,53.73,53.74,53.72,53.73,71494.16240325331,21.8513,21.8554,21.8473,21.8513,71494.1624
2007-04-13 15:10:00,53.74,53.77,53.7,53.73,146267.87354060082,21.8554,21.8676,21.8391,21.8513,146267.8735
2007-04-13 15:15:00,53.73,53.73,53.64,53.7,85661.81293454021,21.8513,21.8513,21.8147,21.8391,85661.8129
2007-04-13 15:20:00,53.7,53.71,53.64,53.7,117407.84468057196,21.8391,21.8432,21.8147,21.8391,117407.8447
2007-04-13 15:25:00,53.7,53.77,53.7,53.76,156237.70169224715,21.8391,21.8676,21.8391,21.8635,156237.7017
2007-04-13 15:30:00,53.75,53.77,53.68,53.71,166469.89374262103,21.8595,21.8676,21.831,21.8432,166469.8937
2007-04-13 15:35:00,53.71,53.74,53.68,53.71,130263.67571822116,21.8432,21.8554,21.831,21.8432,130263.6757
2007-04-13 15:40:00,53.7,53.77,53.7,53.73,121212.12121212122,21.8391,21.8676,21.8391,21.8513,121212.1212
2007-04-13 15:45:00,53.74,53.82,53.73,53.81,187065.4597927325,21.8554,21.8879,21.8513,21.8839,187065.4598
2007-04-13 15:50:00,53.81,53.81,53.73,53.74,237832.87419651056,21.8839,21.8839,21.8513,21.8554,237832.8742
2007-04-13 15:55:00,53.74,53.82,53.72,53.78,220385.67493112947,21.8554,21.8879,21.8473,21.8717,220385.6749
2007-04-16 09:30:00,53.94,53.96,53.77,53.8,191525.64607110064,21.9367,21.9449,21.8676,21.8798,191525.6461
2007-04-16 09:35:00,53.8,53.9,53.63,53.63,136822.77318640955,21.8798,21.9205,21.8107,21.8107,136822.7732
2007-04-16 09:40:00,53.64,53.7,53.55,53.62,161747.3435655254,21.8147,21.8391,21.7781,21.8066,161747.3436
2007-04-16 09:45:00,53.62,53.62,53.48,53.48,129870.12987012988,21.8066,21.8066,21.7496,21.7496,129870.1299
2007-04-16 09:50:00,53.48,53.48,53.41,53.41,454939.0003935458,21.7496,21.7496,21.7212,21.7212,454939.0004
2007-04-16 09:55:00,53.41,53.44,53.25,53.35,505050.50505050505,21.7212,21.7334,21.6561,21.6968,505050.5051
2007-04-16 10:00:00,53.34,53.52,53.29,53.51,234946.87131050767,21.6927,21.7659,21.6724,21.7618,234946.8713
2007-04-16 10:05:00,53.51,53.53,53.35,53.37,479863.5707726617,21.7618,21.77,21.6968,21.7049,479863.5708
2007-04-16 10:10:00,53.37,53.53,53.37,53.46,189951.4626787354,21.7049,21.77,21.7049,21.7415,189951.4627
2007-04-16 10:15:00,53.45,53.48,53.38,53.38,189689.0987800079,21.7374,21.7496,21.709,21.709,189689.0988
2007-04-16 10:20:00,53.39,53.41,53.32,53.35,193886.92115964845,21.713,21.7212,21.6846,21.6968,193886.9212
2007-04-16 10:25:00,53.35,53.38,53.31,53.32,173947.26485635576,21.6968,21.709,21.6805,21.6846,173947.2649
2007-04-16 10:30:00,53.32,53.4,53.3,53.34,236914.60055096413,21.6846,21.7171,21.6764,21.6927,236914.6006
2007-04-16 10:35:00,53.33,53.4,53.28,53.33,190869.73632428172,21.6886,21.7171,21.6683,21.6886,190869.7363
2007-04-16 10:40:00,53.34,53.38,53.25,53.37,187983.7334382789,21.6927,21.709,21.6561,21.7049,187983.7334
2007-04-16 10:45:00,53.37,53.47,53.36,53.44,172241.8995146268,21.7049,21.7456,21.7008,21.7334,172241.8995
2007-04-16 10:50:00,53.44,53.48,53.36,53.36,153614.0627049718,21.7334,21.7496,21.7008,21.7008,153614.0627
2007-04-16 10:55:00,53.36,53.38,53.32,53.38,97337.00642791552,21.7008,21.709,21.6846,21.709,97337.0064
2007-04-16 11:00:00,53.39,53.52,53.38,53.51,181162.272071363,21.713,21.7659,21.709,21.7618,181162.2721
2007-04-16 11:05:00,53.51,53.52,53.42,53.48,136429.22733831825,21.7618,21.7659,21.7252,21.7496,136429.2273
2007-04-16 11:10:00,53.48,53.52,53.47,53.51,123048.66850321396,21.7496,21.7659,21.7456,21.7618,123048.6685
2007-04-16 11:15:00,53.51,53.63,53.51,53.62,109930.4735668372,21.7618,21.8107,21.7618,21.8066,109930.4736
2007-04-16 11:20:00,53.62,53.67,53.59,53.59,144562.50819887183,21.8066,21.8269,21.7944,21.7944,144562.5082
2007-04-16 11:25:00,53.58,53.65,53.57,53.65,85530.63098517644,21.7903,21.8188,21.7862,21.8188,85530.631
2007-04-16 11:30:00,53.65,53.67,53.62,53.64,68608.15951725043,21.8188,21.8269,21.8066,21.8147,68608.1595
2007-04-16 11:35:00,53.64,53.71,53.62,53.71,165682.80204643842,21.8147,21.8432,21.8066,21.8432,165682.802
2007-04-16 11:40:00,53.71,53.77,53.7,53.75,99042.3717696445,21.8432,21.8676,21.8391,21.8595,99042.3718
2007-04-16 11:45:00,53.76,53.77,53.71,53.75,92745.63820018366,21.8635,21.8676,21.8432,21.8595,92745.6382
2007-04-16 11:50:00,53.75,53.86,53.75,53.83,176177.35799553982,21.8595,21.9042,21.8595,21.892,176177.358
2007-04-16 11:55:00,53.84,53.84,53.77,53.82,93270.36599763871,21.8961,21.8961,21.8676,21.8879,93270.366
2007-04-16 12:00:00,53.81,53.81,53.7,53.71,83431.71979535616,21.8839,21.8839,21.8391,21.8432,83431.7198
2007-04-16 12:05:00,53.7,53.73,53.67,53.72,89466.08946608947,21.8391,21.8513,21.8269,21.8473,89466.0895
2007-04-16 12:10:00,53.73,53.77,53.71,53.71,75036.07503607504,21.8513,21.8676,21.8432,21.8432,75036.075
2007-04-16 12:15:00,53.71,53.77,53.71,53.73,62049.06204906205,21.8432,21.8676,21.8432,21.8513,62049.062
2007-04-16 12:20:00,53.73,53.78,53.73,53.74,67821.06782106782,21.8513,21.8717,21.8513,21.8554,67821.0678
2007-04-16 12:25:00,53.75,53.84,53.74,53.83,79496.26131444314,21.8595,21.8961,21.8554,21.892,79496.2613
2007-04-16 12:30:00,53.82,53.97,53.82,53.88,167519.34933753117,21.8879,21.9489,21.8879,21.9123,167519.3493
2007-04-16 12:35:00,53.88,53.88,53.8,53.81,56801.78407451135,21.9123,21.9123,21.8798,21.8839,56801.7841
2007-04-16 12:40:00,53.81,53.83,53.78,53.83,64935.06493506494,21.8839,21.892,21.8717,21.892,64935.0649
2007-04-16 12:45:00,53.83,53.86,53.8,53.8,55358.78263150991,21.892,21.9042,21.8798,21.8798,55358.7826
2007-04-16 12:50:00,53.8,53.83,53.74,53.75,77134.98622589532,21.8798,21.892,21.8554,21.8595,77134.9862
2007-04-16 12:55:00,53.76,53.79,53.75,53.78,57326.51187196642,21.8635,21.8757,21.8595,21.8717,57326.5119
2007-04-16 13:00:00,53.78,53.85,53.77,53.85,83431.71979535616,21.8717,21.9001,21.8676,21.9001,83431.7198
2007-04-16 13:05:00,53.85,53.88,53.84,53.86,72543.61799816345,21.9001,21.9123,21.8961,21.9042,72543.618
2007-04-16 13:10:00,53.85,53.86,53.77,53.78,93663.91184573004,21.9001,21.9042,21.8676,21.8717,93663.9118
2007-04-16 13:15:00,53.78,53.78,53.7,53.73,99304.73566837204,21.8717,21.8717,21.8391,21.8513,99304.7357
2007-04-16 13:20:00,53.74,53.77,53.73,53.74,54046.96313787223,21.8554,21.8676,21.8513,21.8554,54046.9631
2007-04-16 13:25:00,53.74,53.75,53.7,53.71,42502.951593860686,21.8554,21.8595,21.8391,21.8432,42502.9516
2007-04-16 13:30:00,53.7,53.76,53.7,53.75,56145.87432769251,21.8391,21.8635,21.8391,21.8595,56145.8743
2007-04-16 13:35:00,53.74,53.76,53.73,53.73,51685.68804932442,21.8554,21.8635,21.8513,21.8513,51685.688
2007-04-16 13:40:00,53.72,53.74,53.67,53.74,122261.57680703136,21.8473,21.8554,21.8269,21.8554,122261.5768
2007-04-16 13:45:00,53.74,53.8,53.74,53.8,56408.23822642005,21.8554,21.8798,21.8554,21.8798,56408.2382
2007-04-16 13:50:00,53.8,53.84,53.78,53.81,86842.45047881412,21.8798,21.8961,21.8717,21.8839,86842.4505
2007-04-16 13:55:00,53.8,53.8,53.72,53.72,89859.63531418078,21.8798,21.8798,21.8473,21.8473,89859.6353
2007-04-16 14:00:00,53.72,53.75,53.7,53.7,62967.33569460842,21.8473,21.8595,21.8391,21.8391,62967.3357
2007-04-16 14:05:00,53.7,53.78,53.7,53.77,76610.25842844025,21.8391,21.8717,21.8391,21.8676,76610.2584
2007-04-16 14:10:00,53.77,53.79,53.72,53.74,68608.15951725043,21.8676,21.8757,21.8473,21.8554,68608.1595
2007-04-16 14:15:00,53.74,53.79,53.73,53.79,52210.41584677949,21.8554,21.8757,21.8513,21.8757,52210.4158
2007-04-16 14:20:00,53.8,53.8,53.77,53.79,99042.3717696445,21.8798,21.8798,21.8676,21.8757,99042.3718
2007-04-16 14:25:00,53.79,53.82,53.74,53.75,112947.65840220386,21.8757,21.8879,21.8554,21.8595,112947.6584
2007-04-16 14:30:00,53.74,53.75,53.7,53.73,52079.23389741572,21.8554,21.8595,21.8391,21.8513,52079.2339
2007-04-16 14:35:00,53.73,53.86,53.73,53.84,135510.95369277187,21.8513,21.9042,21.8513,21.8961,135510.9537
2007-04-16 14:40:00,53.83,53.85,53.79,53.79,103240.19414928506,21.892,21.9001,21.8757,21.8757,103240.1941
2007-04-16 14:45:00,53.79,53.82,53.77,53.8,59425.4230617867,21.8757,21.8879,21.8676,21.8798,59425.4231
2007-04-16 14:50:00,53.8,53.86,53.8,53.84,82775.81004853733,21.8798,21.9042,21.8798,21.8961,82775.81
2007-04-16 14:55:00,53.84,53.86,53.83,53.85,62836.15374524466,21.8961,21.9042,21.892,21.9001,62836.1537
2007-04-16 15:00:00,53.85,53.86,53.82,53.82,88416.63387117932,21.9001,21.9042,21.8879,21.8879,88416.6339
2007-04-16 15:05:00,53.82,53.86,53.81,53.86,81070.44470680834,21.8879,21.9042,21.8839,21.9042,81070.4447
2007-04-16 15:10:00,53.86,53.93,53.86,53.89,80545.71690935327,21.9042,21.9327,21.9042,21.9164,80545.7169
2007-04-16 15:15:00,53.9,53.94,53.89,53.93,118457.30027548208,21.9205,21.9367,21.9164,21.9327,118457.3003
2007-04-16 15:20:00,53.94,53.99,53.9,53.9,141414.14141414143,21.9367,21.9571,21.9205,21.9205,141414.1414
2007-04-16 15:25:00,53.91,53.91,53.85,53.86,98255.2800734619,21.9245,21.9245,21.9001,21.9042,98255.2801
2007-04-16 15:30:00,53.86,53.86,53.79,53.8,160960.25186934278,21.9042,21.9042,21.8757,21.8798,160960.2519
2007-04-16 15:35:00,53.8,53.83,53.8,53.82,159123.70457825004,21.8798,21.892,21.8798,21.8879,159123.7046
2007-04-16 15:40:00,53.81,53.82,53.76,53.77,142070.05116096025,21.8839,21.8879,21.8635,21.8676,142070.0512
2007-04-16 15:45:00,53.77,53.79,53.72,53.73,159910.79627443265,21.8676,21.8757,21.8473,21.8513,159910.7963
2007-04-16 15:50:00,53.72,53.76,53.72,53.74,152958.15295815296,21.8473,21.8635,21.8473,21.8554,152958.153
2007-04-16 15:55:00,53.73,53.8,53.73,53.76,161222.61576807033,21.8513,21.8798,21.8513,21.8635,161222.6158
2007-04-17 09:30:00,53.9,54.05,53.9,54.05,347107.43801652896,21.9205,21.9815,21.9205,21.9815,347107.438
2007-04-17 09:35:00,54.04,54.09,53.97,53.97,189951.4626787354,21.9774,21.9977,21.9489,21.9489,189951.4627
2007-04-17 09:40:00,53.97,54.01,53.77,53.78,260396.1694870786,21.9489,21.9652,21.8676,21.8717,260396.1695
2007-04-17 09:45:00,53.77,54.02,53.69,53.97,264331.62796799163,21.8676,21.9693,21.8351,21.9489,264331.628
2007-04-17 09:50:00,53.99,54.0,53.79,53.87,186671.9139446412,21.9571,21.9611,21.8757,21.9083,186671.9139
2007-04-17 09:55:00,53.86,53.96,53.83,53.91,274432.6380690017,21.9042,21.9449,21.892,21.9245,274432.6381
2007-04-17 10:00:00,53.92,54.02,53.85,53.86,342253.70589006954,21.9286,21.9693,21.9001,21.9042,342253.7059
2007-04-17 10:05:00,53.85,54.0,53.8,53.99,227600.6821461367,21.9001,21.9611,21.8798,21.9571,227600.6821
2007-04-17 10:10:00,53.99,54.04,53.97,54.01,228912.5016397744,21.9571,21.9774,21.9489,21.9652,228912.5016
2007-04-17 10:15:00,54.01,54.12,54.01,54.11,172766.62731208187,21.9652,22.0099,21.9652,22.0059,172766.6273
2007-04-17 10:20:00,54.1,54.12,54.04,54.05,208054.5716909353,22.0018,22.0099,21.9774,21.9815,208054.5717
2007-04-17 10:25:00,54.05,54.19,54.05,54.18,332021.51383969566,21.9815,22.0384,21.9815,22.0343,332021.5138
2007-04-17 10:30:00,54.17,54.19,54.13,54.13,161091.43381870654,22.0303,22.0384,22.014,22.014,161091.4338
2007-04-17 10:35:00,54.13,54.25,54.12,54.15,336350.5181687,22.014,22.0628,22.0099,22.0221,336350.5182
2007-04-17 10:40:00,54.14,54.15,54.09,54.1,151383.96956578776,22.0181,22.0221,21.9977,22.0018,151383.9696
2007-04-17 10:45:00,54.12,54.17,54.1,54.16,135904.49954086318,22.0099,22.0303,22.0018,22.0262,135904.4995
2007-04-17 10:50:00,54.16,54.17,54.04,54.07,209104.02728584548,22.0262,22.0303,21.9774,21.9896,209104.0273
2007-04-17 10:55:00,54.07,54.12,54.03,54.04,195985.83234946872,21.9896,22.0099,21.9733,21.9774,195985.8323
2007-04-17 11:00:00,54.04,54.07,53.91,53.93,205430.93270366,21.9774,21.9896,21.9245,21.9327,205430.9327
2007-04-17 11:05:00,53.93,53.96,53.88,53.95,169618.26052735143,21.9327,21.9449,21.9123,21.9408,169618.2605
2007-04-17 11:10:00,53.94,53.98,53.9,53.96,137478.68293322838,21.9367,21.953,21.9205,21.9449,137478.6829
2007-04-17 11:15:00,53.96,54.05,53.96,54.05,75954.34868162141,21.9449,21.9815,21.9449,21.9815,75954.3487
2007-04-17 11:20:00,54.05,54.06,53.98,54.05,118457.30027548208,21.9815,21.9855,21.953,21.9815,118457.3003
2007-04-17 11:25:00,54.05,54.11,54.05,54.08,129083.03817394728,21.9815,22.0059,21.9815,21.9937,129083.0382
2007-04-17 11:30:00,54.09,54.12,54.05,54.08,80414.53495998951,21.9977,22.0099,21.9815,21.9937,80414.535
2007-04-17 11:35:00,54.09,54.09,54.05,54.08,77922.07792207792,21.9977,21.9977,21.9815,21.9937,77922.0779
2007-04-17 11:40:00,54.08,54.09,54.02,54.07,65853.33858061131,21.9937,21.9977,21.9693,21.9896,65853.3386
2007-04-17 11:45:00,54.06,54.12,54.02,54.02,93139.18404827495,21.9855,22.0099,21.9693,21.9693,93139.184
2007-04-17 11:50:00,54.02,54.05,53.98,54.01,98911.18982028074,21.9693,21.9815,21.953,21.9652,98911.1898
2007-04-17 11:55:00,54.01,54.06,53.95,54.03,124754.03384494294,21.9652,21.9855,21.9408,21.9733,124754.0338
2007-04-17 12:00:00,54.04,54.1,54.02,54.06,106126.19703528794,21.9774,22.0018,21.9693,21.9855,106126.197
2007-04-17 12:05:00,54.06,54.07,53.93,53.95,111242.29306047488,21.9855,21.9896,21.9327,21.9408,111242.2931
2007-04-17 12:10:00,53.95,53.99,53.94,53.98,73330.70969434606,21.9408,21.9571,21.9367,21.953,73330.7097
2007-04-17 12:15:00,53.98,54.03,53.97,54.02,79627.4432638069,21.953,21.9733,21.9489,21.9693,79627.4433
2007-04-17 12:20:00,54.02,54.05,54.02,54.02,37255.67361930999,21.9693,21.9815,21.9693,21.9693,37255.6736
2007-04-17 12:25:00,54.02,54.03,54.0,54.02,70313.5248589794,21.9693,21.9733,21.9611,21.9693,70313.5249
2007-04-17 12:30:00,54.02,54.04,53.99,54.04,82251.08225108225,21.9693,21.9774,21.9571,21.9774,82251.0823
2007-04-17 12:35:00,54.04,54.04,53.96,54.02,128689.49232585596,21.9774,21.9774,21.9449,21.9693,128689.4923
2007-04-17 12:40:00,54.02,54.02,53.92,53.99,132887.31470549654,21.9693,21.9693,21.9286,21.9571,132887.3147
2007-04-17 12:45:00,53.99,53.99,53.84,53.85,109668.10966810968,21.9571,21.9571,21.8961,21.9001,109668.1097
2007-04-17 12:50:00,53.85,53.92,53.82,53.89,132624.950806769,21.9001,21.9286,21.8879,21.9164,132624.9508
2007-04-17 12:55:00,53.88,53.89,53.77,53.8,72412.43604879969,21.9123,21.9164,21.8676,21.8798,72412.436
2007-04-17 13:00:00,53.8,53.82,53.67,53.7,188770.8251344615,21.8798,21.8879,21.8269,21.8391,188770.8251
2007-04-17 13:05:00,53.7,53.73,53.54,53.55,120031.48366784732,21.8391,21.8513,21.774,21.7781,120031.4837
2007-04-17 13:10:00,53.54,53.55,53.47,53.48,205299.75075429623,21.774,21.7781,21.7456,21.7496,205299.7508
2007-04-17 13:15:00,53.48,53.6,53.46,53.58,187196.64174209628,21.7496,21.7985,21.7415,21.7903,187196.6417
2007-04-17 13:20:00,53.58,53.59,53.48,53.48,137347.50098386462,21.7903,21.7944,21.7496,21.7496,137347.501
2007-04-17 13:25:00,53.48,53.51,53.45,53.51,168175.25908435,21.7496,21.7618,21.7374,21.7618,168175.2591
2007-04-17 13:30:00,53.51,53.54,53.39,53.45,277449.8229043684,21.7618,21.774,21.713,21.7374,277449.8229
2007-04-17 13:35:00,53.46,53.52,53.41,53.51,158205.43093270366,21.7415,21.7659,21.7212,21.7618,158205.4309
2007-04-17 13:40:00,53.51,53.59,53.45,53.45,139839.9580217762,21.7618,21.7944,21.7374,21.7374,139839.958
2007-04-17 13:45:00,53.44,53.49,53.39,53.48,108093.92627574448,21.7334,21.7537,21.713,21.7496,108093.9263
2007-04-17 13:50:00,53.47,53.51,53.44,53.48,114915.38764266035,21.7456,21.7618,21.7334,21.7496,114915.3876
2007-04-17 13:55:00,53.48,53.54,53.45,53.45,90909.09090909093,21.7496,21.774,21.7374,21.7374,90909.0909
2007-04-17 14:00:00,53.45,53.48,53.41,53.44,92089.72845336482,21.7374,21.7496,21.7212,21.7334,92089.7285
2007-04-17 14:05:00,53.44,53.53,53.43,53.49,83956.44759281124,21.7334,21.77,21.7293,21.7537,83956.4476
2007-04-17 14:10:00,53.5,53.51,53.43,53.49,67558.70392234028,21.7578,21.7618,21.7293,21.7537,67558.7039
2007-04-17 14:15:00,53.48,53.48,53.38,53.44,118982.02807293716,21.7496,21.7496,21.709,21.7334,118982.0281
2007-04-17 14:20:00,53.42,53.55,53.42,53.49,170667.71612226157,21.7252,21.7781,21.7252,21.7537,170667.7161
2007-04-17 14:25:00,53.5,53.53,53.45,53.49,83956.44759281124,21.7578,21.77,21.7374,21.7537,83956.4476
2007-04-17 14:30:00,53.49,53.51,53.44,53.44,96812.27863046044,21.7537,21.7618,21.7334,21.7334,96812.2786
2007-04-17 14:35:00,53.44,53.48,53.41,53.41,98386.46202282568,21.7334,21.7496,21.7212,21.7212,98386.462
2007-04-17 14:40:00,53.43,53.48,53.42,53.48,80152.17106126198,21.7293,21.7496,21.7252,21.7496,80152.1711
2007-04-17 14:45:00,53.48,53.51,53.46,53.51,109405.74576938212,21.7496,21.7618,21.7415,21.7618,109405.7458
2007-04-17 14:50:00,53.51,53.64,53.5,53.63,109143.3818706546,21.7618,21.8147,21.7578,21.8107,109143.3819
2007-04-17 14:55:00,53.63,53.63,53.54,53.56,85399.44903581268,21.8107,21.8107,21.774,21.7822,85399.449
2007-04-17 15:00:00,53.54,53.64,53.54,53.64,82382.26420044602,21.774,21.8147,21.774,21.8147,82382.2642
2007-04-17 15:05:00,53.64,53.65,53.58,53.61,67033.97612488522,21.8147,21.8188,21.7903,21.8025,67033.9761
2007-04-17 15:10:00,53.61,53.62,53.54,53.56,107962.74432638068,21.8025,21.8066,21.774,21.7822,107962.7443
2007-04-17 15:15:00,53.55,53.58,53.54,53.56,49849.14075823167,21.7781,21.7903,21.774,21.7822,49849.1408
2007-04-17 15:20:00,53.56,53.6,53.52,53.52,97730.55227600684,21.7822,21.7985,21.7659,21.7659,97730.5523
2007-04-17 15:25:00,53.52,53.54,53.48,53.54,116620.75298438936,21.7659,21.774,21.7496,21.774,116620.753
2007-04-17 15:30:00,53.54,53.6,53.54,53.6,91040.27285845469,21.774,21.7985,21.774,21.7985,91040.2729
2007-04-17 15:35:00,53.6,53.7,53.6,53.69,218286.7637413092,21.7985,21.8391,21.7985,21.8351,218286.7637
2007-04-17 15:40:00,53.7,53.73,53.67,53.73,166994.6215400761,21.8391,21.8513,21.8269,21.8513,166994.6215
2007-04-17 15:45:00,53.73,53.76,53.68,53.71,149416.24032533125,21.8513,21.8635,21.831,21.8432,149416.2403
2007-04-17 15:50:00,53.72,53.73,53.64,53.68,209628.7550833005,21.8473,21.8513,21.8147,21.831,209628.7551
2007-04-17 15:55:00,53.67,53.72,53.64,53.7,214876.03305785125,21.8269,21.8473,21.8147,21.8391,214876.0331
2007-04-18 09:30:00,53.31,53.43,53.21,53.21,354584.8091302637,21.6805,21.7293,21.6398,21.6398,354584.8091
2007-04-18 09:35:00,53.21,53.24,53.14,53.17,328479.60120687395,21.6398,21.652,21.6114,21.6236,328479.6012
2007-04-18 09:40:00,53.17,53.28,53.16,53.24,246884.4287026105,21.6236,21.6683,21.6195,21.652,246884.4287
2007-04-18 09:45:00,53.23,53.27,53.19,53.25,126328.21723730816,21.648,21.6642,21.6317,21.6561,126328.2172
2007-04-18 09:50:00,53.25,53.33,53.19,53.31,235340.41715859892,21.6561,21.6886,21.6317,21.6805,235340.4172
2007-04-18 09:55:00,53.31,53.32,53.25,53.28,166469.89374262103,21.6805,21.6846,21.6561,21.6683,166469.8937
2007-04-18 10:00:00,53.28,53.3,53.19,53.24,205562.1146530237,21.6683,21.6764,21.6317,21.652,205562.1147
2007-04-18 10:05:00,53.24,53.86,53.09,53.16,367571.8221172767,21.652,21.9042,21.591,21.6195,367571.8221
2007-04-18 10:10:00,53.16,53.19,53.06,53.17,302112.0293847567,21.6195,21.6317,21.5788,21.6236,302112.0294
2007-04-18 10:15:00,53.16,53.19,53.1,53.17,139184.04827495737,21.6195,21.6317,21.5951,21.6236,139184.0483
2007-04-18 10:20:00,53.17,53.22,53.1,53.11,247540.33844942937,21.6236,21.6439,21.5951,21.5992,247540.3384
2007-04-18 10:25:00,53.11,53.19,53.07,53.11,152039.8793126066,21.5992,21.6317,21.5829,21.5992,152039.8793
2007-04-18 10:30:00,53.1,53.41,52.96,53.02,714023.3503869867,21.5951,21.7212,21.5382,21.5626,714023.3504
2007-04-18 10:35:00,53.04,53.17,52.99,53.13,429620.8841663387,21.5707,21.6236,21.5504,21.6073,429620.8842
2007-04-18 10:40:00,53.13,53.25,53.1,53.1,177357.99553981374,21.6073,21.6561,21.5951,21.5951,177357.9955
2007-04-18 10:45:00,53.11,53.12,53.03,53.1,134461.49809786174,21.5992,21.6032,21.5666,21.5951,134461.4981
2007-04-18 10:50:00,53.09,53.24,52.99,52.99,278105.7326511872,21.591,21.652,21.5504,21.5504,278105.7327
2007-04-18 10:55:00,53.0,53.18,53.0,53.18,317985.0452577725,21.5544,21.6276,21.5544,21.6276,317985.0453
2007-04-18 11:00:00,53.18,53.23,53.06,53.11,268398.2683982684,21.6276,21.648,21.5788,21.5992,268398.2684
2007-04-18 11:05:00,53.11,53.24,53.09,53.11,210284.66483011932,21.5992,21.652,21.591,21.5992,210284.6648
2007-04-18 11:10:00,53.11,53.16,52.31,53.15,197297.6518431064,21.5992,21.6195,21.2738,21.6154,197297.6518
2007-04-18 11:15:00,53.13,53.18,53.03,53.05,112029.38475665748,21.6073,21.6276,21.5666,21.5748,112029.3848
2007-04-18 11:20:00,53.05,53.13,53.03,53.13,72805.981896891,21.5748,21.6073,21.5666,21.6073,72805.9819
2007-04-18 11:25:00,53.13,53.18,53.12,53.15,64935.06493506494,21.6073,21.6276,21.6032,21.6154,64935.0649
2007-04-18 11:30:00,53.16,53.19,53.09,53.09,67427.52197297652,21.6195,21.6317,21.591,21.591,67427.522
2007-04-18 11:35:00,53.09,53.25,53.09,53.17,141676.50531286895,21.591,21.6561,21.591,21.6236,141676.5053
2007-04-18 11:40:00,53.18,53.23,53.16,53.17,62311.42594778958,21.6276,21.648,21.6195,21.6236,62311.4259
2007-04-18 11:45:00,53.16,53.17,53.1,53.15,42896.49744195199,21.6195,21.6236,21.5951,21.6154,42896.4974
2007-04-18 11:50:00,53.15,53.17,53.1,53.1,27023.48156893612,21.6154,21.6236,21.5951,21.5951,27023.4816
2007-04-18 11:55:00,53.11,53.12,53.08,53.09,37386.85556867375,21.5992,21.6032,21.587,21.591,37386.8556
2007-04-18 12:00:00,53.09,53.19,53.09,53.16,50373.86855568674,21.591,21.6317,21.591,21.6195,50373.8686
2007-04-18 12:05:00,53.16,53.32,53.16,53.28,90384.36311163584,21.6195,21.6846,21.6195,21.6683,90384.3631
2007-04-18 12:10:00,53.3,53.32,53.23,53.23,89466.08946608947,21.6764,21.6846,21.648,21.648,89466.0895
2007-04-18 12:15:00,53.22,53.26,53.17,53.19,35156.7624294897,21.6439,21.6602,21.6236,21.6317,35156.7624
2007-04-18 12:20:00,53.19,53.22,53.17,53.18,38042.76531549259,21.6317,21.6439,21.6236,21.6276,38042.7653
2007-04-18 12:25:00,53.17,53.3,53.17,53.29,37911.58336612882,21.6236,21.6764,21.6236,21.6724,37911.5834
2007-04-18 12:30:00,53.28,53.3,53.22,53.25,58113.60356814903,21.6683,21.6764,21.6439,21.6561,58113.6036
2007-04-18 12:35:00,53.25,53.27,53.19,53.2,61130.78840351568,21.6561,21.6642,21.6317,21.6358,61130.7884
2007-04-18 12:40:00,53.2,53.2,53.15,53.19,49586.77685950413,21.6358,21.6358,21.6154,21.6317,49586.7769
2007-04-18 12:45:00,53.19,53.22,53.15,53.19,59031.8772136954,21.6317,21.6439,21.6154,21.6317,59031.8772
2007-04-18 12:50:00,53.19,53.25,53.18,53.25,30565.39420175784,21.6317,21.6561,21.6276,21.6561,30565.3942
2007-04-18 12:55:00,53.25,53.27,53.16,53.16,51948.05194805195,21.6561,21.6642,21.6195,21.6195,51948.0519
2007-04-18 13:00:00,53.15,53.2,53.15,53.2,48274.95736586646,21.6154,21.6358,21.6154,21.6358,48274.9574
2007-04-18 13:05:00,53.21,53.25,53.2,53.21,71756.52630198085,21.6398,21.6561,21.6358,21.6398,71756.5263
2007-04-18 13:10:00,53.19,53.23,53.19,53.21,34238.48878394333,21.6317,21.648,21.6317,21.6398,34238.4888
2007-04-18 13:15:00,53.22,53.27,53.2,53.2,84218.81149153877,21.6439,21.6642,21.6358,21.6358,84218.8115
2007-04-18 13:20:00,53.2,53.22,53.17,53.18,101666.01075691984,21.6358,21.6439,21.6236,21.6276,101666.0108
2007-04-18 13:25:00,53.18,53.22,53.16,53.21,86448.90463072281,21.6276,21.6439,21.6195,21.6398,86448.9046
2007-04-18 13:30:00,53.21,53.24,53.15,53.23,56801.78407451135,21.6398,21.652,21.6154,21.648,56801.7841
2007-04-18 13:35:00,53.24,53.38,53.23,53.35,127771.2186803096,21.652,21.709,21.648,21.6968,127771.2187
2007-04-18 13:40:00,53.35,53.36,53.27,53.28,73461.89164370982,21.6968,21.7008,21.6642,21.6683,73461.8916
2007-04-18 13:45:00,53.28,53.33,53.26,53.33,99829.46346582712,21.6683,21.6886,21.6602,21.6886,99829.4635
2007-04-18 13:50:00,53.32,53.35,53.22,53.22,77266.16817525908,21.6846,21.6968,21.6439,21.6439,77266.1682
2007-04-18 13:55:00,53.22,53.23,53.15,53.17,65197.42883379247,21.6439,21.648,21.6154,21.6236,65197.4288
2007-04-18 14:00:00,53.18,53.24,53.12,53.12,81201.62665617211,21.6276,21.652,21.6032,21.6032,81201.6267
2007-04-18 14:05:00,53.12,53.18,53.1,53.15,79889.80716253443,21.6032,21.6276,21.5951,21.6154,79889.8072
2007-04-18 14:10:00,53.16,53.21,53.12,53.14,64410.337137609866,21.6195,21.6398,21.6032,21.6114,64410.3371
2007-04-18 14:15:00,53.14,53.2,53.14,53.19,42634.13354322445,21.6114,21.6358,21.6114,21.6317,42634.1335
2007-04-18 14:20:00,53.19,53.24,53.18,53.22,52210.41584677949,21.6317,21.652,21.6276,21.6439,52210.4158
2007-04-18 14:25:00,53.21,53.26,53.2,53.22,52210.41584677949,21.6398,21.6602,21.6358,21.6439,52210.4158
2007-04-18 14:30:00,53.22,53.25,53.22,53.24,42371.76964449692,21.6439,21.6561,21.6439,21.652,42371.7696
2007-04-18 14:35:00,53.24,53.25,53.22,53.23,26367.57182211728,21.652,21.6561,21.6439,21.648,26367.5718
2007-04-18 14:40:00,53.23,53.24,53.2,53.21,59687.78696051423,21.648,21.652,21.6358,21.6398,59687.787
2007-04-18 14:45:00,53.21,53.21,53.11,53.12,113210.0223009314,21.6398,21.6398,21.5992,21.6032,113210.0223
2007-04-18 14:50:00,53.12,53.14,53.09,53.12,142201.233110324,21.6032,21.6114,21.591,21.6032,142201.2331
2007-04-18 14:55:00,53.13,53.16,53.1,53.14,118194.93637675456,21.6073,21.6195,21.5951,21.6114,118194.9364
2007-04-18 15:00:00,53.14,53.14,53.09,53.09,77528.53207398663,21.6114,21.6114,21.591,21.591,77528.5321
2007-04-18 15:05:00,53.1,53.15,53.09,53.14,93139.18404827495,21.5951,21.6154,21.591,21.6114,93139.184
2007-04-18 15:10:00,53.14,53.18,53.14,53.15,79889.80716253443,21.6114,21.6276,21.6114,21.6154,79889.8072
2007-04-18 15:15:00,53.15,53.22,53.14,53.22,91696.18260527353,21.6154,21.6439,21.6114,21.6439,91696.1826
2007-04-18 15:20:00,53.22,53.26,53.19,53.26,119244.3919716647,21.6439,21.6602,21.6317,21.6602,119244.392
2007-04-18 15:25:00,53.26,53.31,53.24,53.29,151777.51541387907,21.6602,21.6805,21.652,21.6724,151777.5154
2007-04-18 15:30:00,53.29,53.3,53.28,53.28,73855.43749180113,21.6724,21.6764,21.6683,21.6683,73855.4375
2007-04-18 15:35:00,53.29,53.36,53.28,53.35,179981.63452708907,21.6724,21.7008,21.6683,21.6968,179981.6345
2007-04-18 15:40:00,53.35,53.35,53.31,53.32,79102.71546635183,21.6968,21.6968,21.6805,21.6846,79102.7155
2007-04-18 15:45:00,53.32,53.32,53.27,53.3,168568.8049324413,21.6846,21.6846,21.6642,21.6764,168568.8049
2007-04-18 15:50:00,53.3,53.31,53.23,53.28,192837.4655647383,21.6764,21.6805,21.648,21.6683,192837.4656
2007-04-18 15:55:00,53.28,53.29,53.19,53.19,189164.3709825528,21.6683,21.6724,21.6317,21.6317,189164.371
2007-04-19 09:30:00,52.8,52.91,52.61,52.64,268135.90449954086,21.4731,21.5178,21.3958,21.408,268135.9045
2007-04-19 09:35:00,52.64,52.75,52.61,52.71,190869.73632428172,21.408,21.4528,21.3958,21.4365,190869.7363
2007-04-19 09:40:00,52.73,52.77,52.61,52.64,120031.48366784732,21.4446,21.4609,21.3958,21.408,120031.4837
2007-04-19 09:45:00,52.64,52.67,52.6,52.67,167388.1673881674,21.408,21.4202,21.3918,21.4202,167388.1674
2007-04-19 09:50:00,52.67,52.81,52.64,52.81,187065.4597927325,21.4202,21.4772,21.408,21.4772,187065.4598
2007-04-19 09:55:00,52.8,52.87,52.75,52.8,211071.756526302,21.4731,21.5016,21.4528,21.4731,211071.7565
2007-04-19 10:00:00,52.8,52.85,52.76,52.85,143775.41650268924,21.4731,21.4934,21.4568,21.4934,143775.4165
2007-04-19 10:05:00,52.84,52.92,52.8,52.87,113078.84035156763,21.4894,21.5219,21.4731,21.5016,113078.8404
2007-04-19 10:10:00,52.86,52.88,52.77,52.78,98780.00787091696,21.4975,21.5056,21.4609,21.465,98780.0079
2007-04-19 10:15:00,52.78,52.79,52.69,52.78,96943.46057982424,21.465,21.469,21.4284,21.465,96943.4606
2007-04-19 10:20:00,52.78,52.83,52.7,52.83,183130.0013118195,21.465,21.4853,21.4324,21.4853,183130.0013
2007-04-19 10:25:00,52.84,52.96,52.79,52.9,145349.59989505445,21.4894,21.5382,21.469,21.5138,145349.5999
2007-04-19 10:30:00,52.89,53.08,52.83,52.85,231798.50452577727,21.5097,21.587,21.4853,21.4934,231798.5045
2007-04-19 10:35:00,52.85,52.92,52.84,52.9,135510.95369277187,21.4934,21.5219,21.4894,21.5138,135510.9537
2007-04-19 10:40:00,52.91,52.92,52.74,52.79,98386.46202282568,21.5178,21.5219,21.4487,21.469,98386.462
2007-04-19 10:45:00,52.79,52.8,52.64,52.64,147317.32913551095,21.469,21.4731,21.408,21.408,147317.3291
2007-04-19 10:50:00,52.64,52.64,52.55,52.56,227731.86409550047,21.408,21.408,21.3714,21.3755,227731.8641
2007-04-19 10:55:00,52.57,52.65,52.51,52.61,118588.48222484588,21.3796,21.4121,21.3552,21.3958,118588.4822
2007-04-19 11:00:00,52.6,52.64,52.48,52.56,200839.5644759281,21.3918,21.408,21.343,21.3755,200839.5645
2007-04-19 11:05:00,52.57,52.67,52.56,52.65,80020.9891118982,21.3796,21.4202,21.3755,21.4121,80020.9891
2007-04-19 11:10:00,52.65,52.68,51.88,52.65,74642.52918798373,21.4121,21.4243,21.0989,21.4121,74642.5292
2007-04-19 11:15:00,52.67,52.72,52.55,52.57,118719.66417420964,21.4202,21.4406,21.3714,21.3796,118719.6642
2007-04-19 11:20:00,52.56,52.59,52.56,52.59,44470.6808343172,21.3755,21.3877,21.3755,21.3877,44470.6808
2007-04-19 11:25:00,52.58,52.63,52.53,52.56,158467.7948314312,21.3836,21.404,21.3633,21.3755,158467.7948
2007-04-19 11:30:00,52.55,52.57,52.5,52.51,121999.21290830382,21.3714,21.3796,21.3511,21.3552,121999.2129
2007-04-19 11:35:00,52.52,52.58,52.51,52.56,91302.63675718222,21.3592,21.3836,21.3552,21.3755,91302.6368
2007-04-19 11:40:00,52.56,52.73,52.55,52.73,207923.3897415716,21.3755,21.4446,21.3714,21.4446,207923.3897
2007-04-19 11:45:00,52.72,52.89,52.71,52.81,211727.6662731208,21.4406,21.5097,21.4365,21.4772,211727.6663
2007-04-19 11:50:00,52.81,52.98,52.8,52.96,136429.22733831825,21.4772,21.5463,21.4731,21.5382,136429.2273
2007-04-19 11:55:00,52.96,52.97,52.77,52.8,75429.62088416635,21.5382,21.5422,21.4609,21.4731,75429.6209
2007-04-19 12:00:00,52.79,52.9,52.74,52.83,74642.52918798373,21.469,21.5138,21.4487,21.4853,74642.5292
2007-04-19 12:05:00,52.83,52.91,52.81,52.81,54309.32703659977,21.4853,21.5178,21.4772,21.4772,54309.327
2007-04-19 12:10:00,52.81,52.85,52.77,52.85,40404.0404040404,21.4772,21.4934,21.4609,21.4934,40404.0404
2007-04-19 12:15:00,52.86,52.9,52.77,52.81,65722.15663124755,21.4975,21.5138,21.4609,21.4772,65722.1566
2007-04-19 12:20:00,52.81,52.86,52.77,52.84,31483.66784730421,21.4772,21.4975,21.4609,21.4894,31483.6678
2007-04-19 12:25:00,52.84,52.87,52.82,52.83,24399.842581660763,21.4894,21.5016,21.4812,21.4853,24399.8426
2007-04-19 12:30:00,52.83,52.93,52.83,52.92,61393.152302243216,21.4853,21.526,21.4853,21.5219,61393.1523
2007-04-19 12:35:00,52.91,52.98,52.9,52.93,122917.4865538502,21.5178,21.5463,21.5138,21.526,122917.4866
2007-04-19 12:40:00,52.93,52.96,52.89,52.92,60343.696707333074,21.526,21.5382,21.5097,21.5219,60343.6967
2007-04-19 12:45:00,52.92,52.97,52.9,52.96,40928.76820149548,21.5219,21.5422,21.5138,21.5382,40928.7682
2007-04-19 12:50:00,52.97,52.97,52.9,52.91,46963.13787222879,21.5422,21.5422,21.5138,21.5178,46963.1379
2007-04-19 12:55:00,52.92,52.97,52.9,52.95,39092.22091040273,21.5219,21.5422,21.5138,21.5341,39092.2209
2007-04-19 13:00:00,52.95,52.96,52.91,52.93,31483.66784730421,21.5341,21.5382,21.5178,21.526,31483.6678
2007-04-19 13:05:00,52.93,52.94,52.89,52.9,35156.7624294897,21.526,21.53,21.5097,21.5138,35156.7624
2007-04-19 13:10:00,52.91,52.93,52.9,52.92,23088.02308802309,21.5178,21.526,21.5138,21.5219,23088.0231
2007-04-19 13:15:00,52.92,52.94,52.92,52.93,34500.85268267086,21.5219,21.53,21.5219,21.526,34500.8527
2007-04-19 13:20:00,52.93,52.93,52.9,52.92,28597.664961301325,21.526,21.526,21.5138,21.5219,28597.665
2007-04-19 13:25:00,52.91,52.92,52.89,52.9,18759.01875901876,21.5178,21.5219,21.5097,21.5138,18759.0188
2007-04-19 13:30:00,52.9,52.9,52.84,52.85,81595.17250426342,21.5138,21.5138,21.4894,21.4934,81595.1725
2007-04-19 13:35:00,52.85,52.87,52.83,52.84,43027.67939131576,21.4934,21.5016,21.4853,21.4894,43027.6794
2007-04-19 13:40:00,52.84,52.84,52.76,52.79,86055.35878263152,21.4894,21.4894,21.4568,21.469,86055.3588
2007-04-19 13:45:00,52.79,52.93,52.77,52.92,114390.6598452053,21.469,21.526,21.4609,21.5219,114390.6598
2007-04-19 13:50:00,52.93,52.94,52.91,52.93,53915.78118850847,21.526,21.53,21.5178,21.526,53915.7812
2007-04-19 13:55:00,52.93,52.95,52.93,52.93,60737.242555424375,21.526,21.5341,21.526,21.526,60737.2426
2007-04-19 14:00:00,52.93,52.94,52.92,52.93,57982.42161878526,21.526,21.53,21.5219,21.526,57982.4216
2007-04-19 14:05:00,52.94,52.95,52.92,52.92,28991.21080939263,21.53,21.5341,21.5219,21.5219,28991.2108
2007-04-19 14:10:00,52.93,52.93,52.88,52.9,62311.42594778958,21.526,21.526,21.5056,21.5138,62311.4259
2007-04-19 14:15:00,52.88,52.89,52.84,52.89,62311.42594778958,21.5056,21.5097,21.4894,21.5097,62311.4259
2007-04-19 14:20:00,52.88,52.88,52.8,52.85,71362.98045388954,21.5056,21.5056,21.4731,21.4934,71362.9805
2007-04-19 14:25:00,52.85,52.93,52.85,52.87,66509.24832743015,21.4934,21.526,21.4934,21.5016,66509.2483
2007-04-19 14:30:00,52.88,52.88,52.79,52.84,88285.45192181556,21.5056,21.5056,21.469,21.4894,88285.4519
2007-04-19 14:35:00,52.84,52.87,52.83,52.84,39748.13065722157,21.4894,21.5016,21.4853,21.4894,39748.1307
2007-04-19 14:40:00,52.84,52.9,52.81,52.89,94582.1854912764,21.4894,21.5138,21.4772,21.5097,94582.1855
2007-04-19 14:45:00,52.9,52.9,52.86,52.88,25842.84402466221,21.5138,21.5138,21.4975,21.5056,25842.844
2007-04-19 14:50:00,52.87,52.89,52.84,52.84,45257.7725304998,21.5016,21.5097,21.4894,21.4894,45257.7725
2007-04-19 14:55:00,52.86,52.87,52.83,52.83,90909.09090909093,21.4975,21.5016,21.4853,21.4853,90909.0909
2007-04-19 15:00:00,52.84,52.84,52.79,52.8,89466.08946608947,21.4894,21.4894,21.469,21.4731,89466.0895
2007-04-19 15:05:00,52.8,52.83,52.77,52.82,106519.74288337924,21.4731,21.4853,21.4609,21.4812,106519.7429
2007-04-19 15:10:00,52.81,52.87,52.78,52.82,82644.62809917355,21.4772,21.5016,21.465,21.4812,82644.6281
2007-04-19 15:15:00,52.8,52.82,52.79,52.81,93926.27574445755,21.4731,21.4812,21.469,21.4772,93926.2757
2007-04-19 15:20:00,52.82,52.83,52.76,52.82,141545.3233635052,21.4812,21.4853,21.4568,21.4812,141545.3234
2007-04-19 15:25:00,52.81,52.9,52.77,52.9,99960.64541519088,21.4772,21.5138,21.4609,21.5138,99960.6454
2007-04-19 15:30:00,52.9,52.98,52.83,52.83,269447.7239931786,21.5138,21.5463,21.4853,21.4853,269447.724
2007-04-19 15:35:00,52.83,52.84,52.76,52.78,147973.2388823298,21.4853,21.4894,21.4568,21.465,147973.2389
2007-04-19 15:40:00,52.77,52.84,52.74,52.84,174209.6287550833,21.4609,21.4894,21.4487,21.4894,174209.6288
2007-04-19 15:45:00,52.84,52.85,52.77,52.79,210940.57457693823,21.4894,21.4934,21.4609,21.469,210940.5746
2007-04-19 15:50:00,52.79,52.8,52.74,52.8,205693.2966023875,21.469,21.4731,21.4487,21.4731,205693.2966
2007-04-19 15:55:00,52.8,52.84,52.74,52.81,403253.3123442215,21.4731,21.4894,21.4487,21.4772,403253.3123
2007-04-20 09:30:00,53.4,53.89,52.88,53.46,2287944.3788534696,21.7171,21.9164,21.5056,21.7415,2287944.3789
2007-04-20 09:35:00,53.45,53.48,53.38,53.44,152171.06126197035,21.7374,21.7496,21.709,21.7334,152171.0613
2007-04-20 09:40:00,53.44,53.44,53.35,53.41,242686.60632297,21.7334,21.7334,21.6968,21.7212,242686.6063
2007-04-20 09:45:00,53.41,53.54,53.37,53.52,198084.743539289,21.7212,21.774,21.7049,21.7659,198084.7435
2007-04-20 09:50:00,53.52,53.54,53.41,53.43,149285.05837596746,21.7659,21.774,21.7212,21.7293,149285.0584
2007-04-20 09:55:00,53.42,53.43,53.32,53.35,239407.0575888758,21.7252,21.7293,21.6846,21.6968,239407.0576
2007-04-20 10:00:00,53.35,53.38,53.29,53.35,253181.16227207132,21.6968,21.709,21.6724,21.6968,253181.1623
2007-04-20 10:05:00,53.35,53.46,53.3,53.46,233110.32401941493,21.6968,21.7415,21.6764,21.7415,233110.324
2007-04-20 10:10:00,53.47,53.5,53.38,53.42,158074.2489833399,21.7456,21.7578,21.709,21.7252,158074.249
2007-04-20 10:15:00,53.44,53.48,53.36,53.43,128033.58257903712,21.7334,21.7496,21.7008,21.7293,128033.5826
2007-04-20 10:20:00,53.43,53.6,53.42,53.6,257116.6207529844,21.7293,21.7985,21.7252,21.7985,257116.6208
2007-04-20 10:25:00,53.59,53.67,53.59,53.64,189689.0987800079,21.7944,21.8269,21.7944,21.8147,189689.0988
2007-04-20 10:30:00,53.64,53.74,53.64,53.73,174865.53850190213,21.8147,21.8554,21.8147,21.8513,174865.5385
2007-04-20 10:35:00,53.72,53.78,53.64,53.66,194149.285058376,21.8473,21.8717,21.8147,21.8229,194149.2851
2007-04-20 10:40:00,53.67,53.73,53.64,53.72,95238.09523809524,21.8269,21.8513,21.8147,21.8473,95238.0952
2007-04-20 10:45:00,53.72,53.72,53.57,53.67,148891.51252787616,21.8473,21.8473,21.7862,21.8269,148891.5125
2007-04-20 10:50:00,53.67,53.75,53.65,53.72,126852.94503476322,21.8269,21.8595,21.8188,21.8473,126852.945
2007-04-20 10:55:00,53.72,53.72,53.64,53.65,162403.25331234423,21.8473,21.8473,21.8147,21.8188,162403.2533
2007-04-20 11:00:00,53.64,53.67,53.64,53.64,123179.85045257772,21.8147,21.8269,21.8147,21.8147,123179.8505
2007-04-20 11:05:00,53.64,53.67,53.62,53.63,116358.38908566182,21.8147,21.8269,21.8066,21.8107,116358.3891
2007-04-20 11:10:00,53.63,53.69,53.61,53.66,88154.26997245179,21.8107,21.8351,21.8025,21.8229,88154.27
2007-04-20 11:15:00,53.66,53.66,53.6,53.62,107438.01652892564,21.8229,21.8229,21.7985,21.8066,107438.0165
2007-04-20 11:20:00,53.61,53.64,53.58,53.63,200839.5644759281,21.8025,21.8147,21.7903,21.8107,200839.5645
2007-04-20 11:25:00,53.63,53.64,53.6,53.62,177095.6316410862,21.8107,21.8147,21.7985,21.8066,177095.6316
2007-04-20 11:30:00,53.61,53.61,53.54,53.58,149940.96812278632,21.8025,21.8025,21.774,21.7903,149940.9681
2007-04-20 11:35:00,53.59,53.59,53.49,53.5,103764.92194674013,21.7944,21.7944,21.7537,21.7578,103764.9219
2007-04-20 11:40:00,53.5,53.59,53.49,53.51,154532.33635051816,21.7578,21.7944,21.7537,21.7618,154532.3364
2007-04-20 11:45:00,53.51,53.54,53.5,53.51,108881.01797192708,21.7618,21.774,21.7578,21.7618,108881.018
2007-04-20 11:50:00,53.51,53.57,53.51,53.57,66640.43027679392,21.7618,21.7862,21.7618,21.7862,66640.4303
2007-04-20 11:55:00,53.57,53.57,53.49,53.5,85792.99488390397,21.7862,21.7862,21.7537,21.7578,85792.9949
2007-04-20 12:00:00,53.5,53.51,53.48,53.51,81070.44470680834,21.7578,21.7618,21.7496,21.7618,81070.4447
2007-04-20 12:05:00,53.51,53.57,53.51,53.56,79627.4432638069,21.7618,21.7862,21.7618,21.7822,79627.4433
2007-04-20 12:10:00,53.56,53.61,53.55,53.6,114259.47789584154,21.7822,21.8025,21.7781,21.7985,114259.4779
2007-04-20 12:15:00,53.6,53.6,53.57,53.58,82906.99199790109,21.7985,21.7985,21.7862,21.7903,82906.992
2007-04-20 12:20:00,53.58,53.68,53.58,53.68,139708.77607241244,21.7903,21.831,21.7903,21.831,139708.7761
2007-04-20 12:25:00,53.67,53.7,53.64,53.67,171585.98976780794,21.8269,21.8391,21.8147,21.8269,171585.9898
2007-04-20 12:30:00,53.66,53.73,53.64,53.71,108749.8360225633,21.8229,21.8513,21.8147,21.8432,108749.836
2007-04-20 12:35:00,53.71,53.72,53.65,53.67,115046.56959202414,21.8432,21.8473,21.8188,21.8269,115046.5696
2007-04-20 12:40:00,53.67,53.7,53.66,53.68,86055.35878263152,21.8269,21.8391,21.8229,21.831,86055.3588
2007-04-20 12:45:00,53.68,53.72,53.67,53.69,83825.26564344746,21.831,21.8473,21.8269,21.8351,83825.2656
2007-04-20 12:50:00,53.7,53.7,53.64,53.65,62049.06204906205,21.8391,21.8391,21.8147,21.8188,62049.062
2007-04-20 12:55:00,53.64,53.7,53.64,53.65,90515.5450609996,21.8147,21.8391,21.8147,21.8188,90515.5451
2007-04-20 13:00:00,53.65,53.67,53.63,53.64,91958.54650400105,21.8188,21.8269,21.8107,21.8147,91958.5465
2007-04-20 13:05:00,53.64,53.67,53.62,53.66,55489.96458087368,21.8147,21.8269,21.8066,21.8229,55489.9646
2007-04-20 13:10:00,53.65,53.68,53.65,53.67,81726.35445362718,21.8188,21.831,21.8188,21.8269,81726.3545
2007-04-20 13:15:00,53.67,53.73,53.66,53.73,125278.761642398,21.8269,21.8513,21.8229,21.8513,125278.7616
2007-04-20 13:20:00,53.73,53.83,53.7,53.81,181293.4540207268,21.8513,21.892,21.8391,21.8839,181293.454
2007-04-20 13:25:00,53.81,53.83,53.76,53.82,87367.17827626919,21.8839,21.892,21.8635,21.8879,87367.1783
2007-04-20 13:30:00,53.83,53.88,53.81,53.82,142857.14285714287,21.892,21.9123,21.8839,21.8879,142857.1429
2007-04-20 13:35:00,53.82,53.82,53.73,53.73,79889.80716253443,21.8879,21.8879,21.8513,21.8513,79889.8072
2007-04-20 13:40:00,53.73,53.8,53.73,53.77,92483.27430145611,21.8513,21.8798,21.8513,21.8676,92483.2743
2007-04-20 13:45:00,53.77,53.79,53.7,53.72,139315.23022432113,21.8676,21.8757,21.8391,21.8473,139315.2302
2007-04-20 13:50:00,53.72,53.78,53.7,53.77,94451.00354191264,21.8473,21.8717,21.8391,21.8676,94451.0035
2007-04-20 13:55:00,53.76,53.76,53.71,53.74,92089.72845336482,21.8635,21.8635,21.8432,21.8554,92089.7285
2007-04-20 14:00:00,53.73,53.79,53.71,53.78,138790.50242686606,21.8513,21.8757,21.8432,21.8717,138790.5024
2007-04-20 14:05:00,53.78,53.8,53.72,53.8,163452.70890725436,21.8717,21.8798,21.8473,21.8798,163452.7089
2007-04-20 14:10:00,53.8,53.8,53.77,53.79,56014.69237832874,21.8798,21.8798,21.8676,21.8757,56014.6924
2007-04-20 14:15:00,53.79,53.8,53.75,53.78,115571.2973894792,21.8757,21.8798,21.8595,21.8717,115571.2974
2007-04-20 14:20:00,53.78,53.8,53.78,53.79,88678.99776990687,21.8717,21.8798,21.8717,21.8757,88678.9978
2007-04-20 14:25:00,53.79,53.8,53.74,53.8,113734.75009838646,21.8757,21.8798,21.8554,21.8798,113734.7501
2007-04-20 14:30:00,53.8,53.86,53.8,53.86,144824.87209759938,21.8798,21.9042,21.8798,21.9042,144824.8721
2007-04-20 14:35:00,53.86,53.89,53.86,53.86,162665.61721107177,21.9042,21.9164,21.9042,21.9042,162665.6172
2007-04-20 14:40:00,53.85,53.89,53.82,53.82,154663.51829988195,21.9001,21.9164,21.8879,21.8879,154663.5183
2007-04-20 14:45:00,53.83,53.85,53.78,53.84,118326.11832611832,21.892,21.9001,21.8717,21.8961,118326.1183
2007-04-20 14:50:00,53.84,53.84,53.8,53.83,158336.61288206742,21.8961,21.8961,21.8798,21.892,158336.6129
2007-04-20 14:55:00,53.83,53.85,53.83,53.83,88810.17971927063,21.892,21.9001,21.892,21.892,88810.1797
2007-04-20 15:00:00,53.82,53.82,53.8,53.8,118850.8461235734,21.8879,21.8879,21.8798,21.8798,118850.8461
2007-04-20 15:05:00,53.81,53.89,53.81,53.89,175127.90240062968,21.8839,21.9164,21.8839,21.9164,175127.9024
2007-04-20 15:10:00,53.89,53.93,53.89,53.93,184441.8208054572,21.9164,21.9327,21.9164,21.9327,184441.8208
2007-04-20 15:15:00,53.92,53.93,53.91,53.93,189820.28072937165,21.9286,21.9327,21.9245,21.9327,189820.2807
2007-04-20 15:20:00,53.92,53.97,53.91,53.96,173160.17316017317,21.9286,21.9489,21.9245,21.9449,173160.1732
2007-04-20 15:25:00,53.96,53.97,53.95,53.97,301980.8474353929,21.9449,21.9489,21.9408,21.9489,301980.8474
2007-04-20 15:30:00,53.97,53.99,53.95,53.98,223402.8597664961,21.9489,21.9571,21.9408,21.953,223402.8598
2007-04-20 15:35:00,53.97,53.98,53.96,53.97,215794.30670339763,21.9489,21.953,21.9449,21.9489,215794.3067
2007-04-20 15:40:00,53.97,54.07,53.96,54.02,526564.344746163,21.9489,21.9896,21.9449,21.9693,526564.3447
2007-04-20 15:45:00,54.02,54.05,54.01,54.01,364817.0011806376,21.9693,21.9815,21.9652,21.9652,364817.0012
2007-04-20 15:50:00,54.01,54.12,54.01,54.12,463859.37295028206,21.9652,22.0099,21.9652,22.0099,463859.373
2007-04-20 15:55:00,54.12,54.37,54.11,54.36,1049980.3227075955,22.0099,22.1116,22.0059,22.1075,1049980.3227
2007-04-23 09:30:00,54.09,54.12,53.94,54.09,444706.808343172,21.9977,22.0099,21.9367,21.9977,444706.8083
2007-04-23 09:35:00,54.08,54.1,53.99,53.99,219467.40128558312,21.9937,22.0018,21.9571,21.9571,219467.4013
2007-04-23 09:40:00,53.99,54.16,53.94,54.15,272596.090777909,21.9571,22.0262,21.9367,22.0221,272596.0908
2007-04-23 09:45:00,54.15,54.34,54.15,54.32,248852.15794306705,22.0221,22.0994,22.0221,22.0913,248852.1579
2007-04-23 09:50:00,54.32,54.43,54.26,54.41,264725.17381608294,22.0913,22.136,22.0669,22.1279,264725.1738
2007-04-23 09:55:00,54.41,54.49,54.3,54.49,221172.76662731208,22.1279,22.1604,22.0831,22.1604,221172.7666
2007-04-23 10:00:00,54.48,54.49,54.39,54.44,181555.81791945428,22.1563,22.1604,22.1197,22.1401,181555.8179
2007-04-23 10:05:00,54.44,54.63,54.44,54.55,333070.9694346058,22.1401,22.2173,22.1401,22.1848,333070.9694
2007-04-23 10:10:00,54.55,54.6,54.51,54.53,126984.12698412698,22.1848,22.2051,22.1685,22.1767,126984.127
2007-04-23 10:15:00,54.53,54.57,54.51,54.52,127377.67283221828,22.1767,22.1929,22.1685,22.1726,127377.6728
2007-04-23 10:20:00,54.53,54.53,54.45,54.49,193886.92115964845,22.1767,22.1767,22.1441,22.1604,193886.9212
2007-04-23 10:25:00,54.48,54.54,54.47,54.53,201101.9283746557,22.1563,22.1807,22.1523,22.1767,201101.9284
2007-04-23 10:30:00,54.53,54.57,54.47,54.47,249114.52184179457,22.1767,22.1929,22.1523,22.1523,249114.5218
2007-04-23 10:35:00,54.47,54.47,54.39,54.4,387642.6603699331,22.1523,22.1523,22.1197,22.1238,387642.6604
2007-04-23 10:40:00,54.41,54.46,54.39,54.41,219598.58323494688,22.1279,22.1482,22.1197,22.1279,219598.5832
2007-04-23 10:45:00,54.41,54.42,54.34,54.37,205824.4785517513,22.1279,22.1319,22.0994,22.1116,205824.4786
2007-04-23 10:50:00,54.37,54.43,54.34,54.34,236258.69080414536,22.1116,22.136,22.0994,22.0994,236258.6908
2007-04-23 10:55:00,54.34,54.39,54.31,54.31,234946.87131050767,22.0994,22.1197,22.0872,22.0872,234946.8713
2007-04-23 11:00:00,54.31,54.35,54.25,54.27,197953.56158992523,22.0872,22.1035,22.0628,22.0709,197953.5616
2007-04-23 11:05:00,54.26,54.3,54.25,54.26,248983.3398924308,22.0669,22.0831,22.0628,22.0669,248983.3399
2007-04-23 11:10:00,54.27,54.28,54.24,54.24,214220.1233110324,22.0709,22.075,22.0587,22.0587,214220.1233
2007-04-23 11:15:00,54.24,54.3,54.18,54.25,125409.94359176178,22.0587,22.0831,22.0343,22.0628,125409.9436
2007-04-23 11:20:00,54.24,54.26,54.19,54.21,247277.97455070185,22.0587,22.0669,22.0384,22.0465,247277.9746
2007-04-23 11:25:00,54.21,54.26,54.19,54.21,225632.9529056802,22.0465,22.0669,22.0384,22.0465,225632.9529
2007-04-23 11:30:00,54.22,54.22,54.05,54.15,176570.90384363112,22.0506,22.0506,21.9815,22.0221,176570.9038
2007-04-23 11:35:00,54.15,54.22,54.07,54.08,198609.47133674409,22.0221,22.0506,21.9896,21.9937,198609.4713
2007-04-23 11:40:00,54.09,54.09,53.97,53.99,88285.45192181556,21.9977,21.9977,21.9489,21.9571,88285.4519
2007-04-23 11:45:00,53.99,54.03,53.98,53.98,61261.97035287945,21.9571,21.9733,21.953,21.953,61261.9704
2007-04-23 11:50:00,53.99,54.02,53.97,54.0,71887.70825134462,21.9571,21.9693,21.9489,21.9611,71887.7083
2007-04-23 11:55:00,54.0,54.09,53.99,54.07,88023.08802308803,21.9611,21.9977,21.9571,21.9896,88023.088
2007-04-23 12:00:00,54.07,54.15,54.07,54.13,2495080.676898859,21.9896,22.0221,21.9896,22.014,2495080.6769
2007-04-23 12:05:00,54.13,54.14,53.99,53.99,96549.91473173292,22.014,22.0181,21.9571,21.9571,96549.9147
2007-04-23 12:10:00,54.0,54.05,54.0,54.01,89466.08946608947,21.9611,21.9815,21.9611,21.9652,89466.0895
2007-04-23 12:15:00,54.01,54.05,53.97,53.99,143381.87065459794,21.9652,21.9815,21.9489,21.9571,143381.8707
2007-04-23 12:20:00,53.99,54.04,53.99,54.02,60868.42450478814,21.9571,21.9774,21.9571,21.9693,60868.4245
2007-04-23 12:25:00,54.02,54.06,54.01,54.01,99829.46346582712,21.9693,21.9855,21.9652,21.9652,99829.4635
2007-04-23 12:30:00,54.01,54.01,53.98,53.99,122786.30460448645,21.9652,21.9652,21.953,21.9571,122786.3046
2007-04-23 12:35:00,53.99,53.99,53.96,53.96,80545.71690935327,21.9571,21.9571,21.9449,21.9449,80545.7169
2007-04-23 12:40:00,53.96,53.98,53.92,53.94,114915.38764266035,21.9449,21.953,21.9286,21.9367,114915.3876
2007-04-23 12:45:00,53.93,53.96,53.92,53.94,57851.23966942149,21.9327,21.9449,21.9286,21.9367,57851.2397
2007-04-23 12:50:00,53.95,53.99,53.83,53.83,120818.57536402992,21.9408,21.9571,21.892,21.892,120818.5754
2007-04-23 12:55:00,53.83,53.89,53.83,53.86,123048.66850321396,21.892,21.9164,21.892,21.9042,123048.6685
2007-04-23 13:00:00,53.86,53.88,53.84,53.87,69264.06926406927,21.9042,21.9123,21.8961,21.9083,69264.0693
2007-04-23 13:05:00,53.87,54.02,53.86,54.01,134855.04394595305,21.9083,21.9693,21.9042,21.9652,134855.0439
2007-04-23 13:10:00,54.01,54.02,53.95,53.97,127246.49088285452,21.9652,21.9693,21.9408,21.9489,127246.4909
2007-04-23 13:15:00,53.97,54.0,53.95,53.99,117014.29883248064,21.9489,21.9611,21.9408,21.9571,117014.2988
2007-04-23 13:20:00,53.99,54.05,53.98,54.05,237701.6922471468,21.9571,21.9815,21.953,21.9815,237701.6922
2007-04-23 13:25:00,54.06,54.11,54.05,54.11,116883.11688311688,21.9855,22.0059,21.9815,22.0059,116883.1169
2007-04-23 13:30:00,54.11,54.13,54.09,54.11,138790.50242686606,22.0059,22.014,21.9977,22.0059,138790.5024
2007-04-23 13:35:00,54.11,54.13,54.06,54.08,162796.79916043553,22.0059,22.014,21.9855,21.9937,162796.7992
2007-04-23 13:40:00,54.07,54.11,53.96,54.07,296471.20556211466,21.9896,22.0059,21.9449,21.9896,296471.2056
2007-04-23 13:45:00,54.07,54.16,54.07,54.14,182867.637413092,21.9896,22.0262,21.9896,22.0181,182867.6374
2007-04-23 13:50:00,54.14,54.15,53.98,54.01,188114.91538764263,22.0181,22.0221,21.953,21.9652,188114.9154
2007-04-23 13:55:00,54.01,54.05,53.99,54.02,81332.80860553589,21.9652,21.9815,21.9571,21.9693,81332.8086
2007-04-23 14:00:00,54.02,54.04,53.93,54.02,206480.3882985701,21.9693,21.9774,21.9327,21.9693,206480.3883
2007-04-23 14:05:00,54.02,54.06,54.01,54.02,52210.41584677949,21.9693,21.9855,21.9652,21.9693,52210.4158
2007-04-23 14:10:00,54.02,54.03,53.93,53.98,73986.6194411649,21.9693,21.9733,21.9327,21.953,73986.6194
2007-04-23 14:15:00,53.98,54.01,53.9,53.92,94975.7313393677,21.953,21.9652,21.9205,21.9286,94975.7313
2007-04-23 14:20:00,53.93,53.99,53.84,53.87,157418.33923652105,21.9327,21.9571,21.8961,21.9083,157418.3392
2007-04-23 14:25:00,53.87,53.96,53.87,53.92,78840.3515676243,21.9083,21.9449,21.9083,21.9286,78840.3516
2007-04-23 14:30:00,53.91,53.99,53.91,53.99,81595.17250426342,21.9245,21.9571,21.9245,21.9571,81595.1725
2007-04-23 14:35:00,53.98,53.99,53.89,53.89,68608.15951725043,21.953,21.9571,21.9164,21.9164,68608.1595
2007-04-23 14:40:00,53.89,53.93,53.87,53.89,112160.56670602126,21.9164,21.9327,21.9083,21.9164,112160.5667
2007-04-23 14:45:00,53.88,53.91,53.86,53.89,71362.98045388954,21.9123,21.9245,21.9042,21.9164,71362.9805
2007-04-23 14:50:00,53.9,53.95,53.85,53.85,115702.47933884298,21.9205,21.9408,21.9001,21.9001,115702.4793
2007-04-23 14:55:00,53.85,53.85,53.8,53.8,189951.4626787354,21.9001,21.9001,21.8798,21.8798,189951.4627
2007-04-23 15:00:00,53.8,53.81,53.7,53.73,174471.99265381086,21.8798,21.8839,21.8391,21.8513,174471.9927
2007-04-23 15:05:00,53.73,53.8,53.73,53.77,103240.19414928506,21.8513,21.8798,21.8513,21.8676,103240.1941
2007-04-23 15:10:00,53.77,53.78,53.69,53.76,183261.1832611833,21.8676,21.8717,21.8351,21.8635,183261.1833
2007-04-23 15:15:00,53.76,53.78,53.66,53.7,261314.44313262496,21.8635,21.8717,21.8229,21.8391,261314.4431
2007-04-23 15:20:00,53.7,53.76,53.67,53.74,166732.25764134855,21.8391,21.8635,21.8269,21.8554,166732.2576
2007-04-23 15:25:00,53.74,53.85,53.74,53.8,169880.62442607898,21.8554,21.9001,21.8554,21.8798,169880.6244
2007-04-23 15:30:00,53.8,53.84,53.75,53.84,178145.08723599633,21.8798,21.8961,21.8595,21.8961,178145.0872
2007-04-23 15:35:00,53.84,54.0,53.83,54.0,302767.9391315755,21.8961,21.9611,21.892,21.9611,302767.9391
2007-04-23 15:40:00,54.01,54.02,53.9,53.9,197560.01574183392,21.9652,21.9693,21.9205,21.9205,197560.0157
2007-04-23 15:45:00,53.9,53.96,53.9,53.95,187459.00564082383,21.9205,21.9449,21.9205,21.9408,187459.0056
2007-04-23 15:50:00,53.95,53.96,53.86,53.89,182998.8193624557,21.9408,21.9449,21.9042,21.9164,182998.8194
2007-04-23 15:55:00,53.89,53.94,53.77,53.85,252262.888626525,21.9164,21.9367,21.8676,21.9001,252262.8886
2007-04-24 09:30:00,53.47,53.75,53.47,53.67,256329.52905680172,21.7456,21.8595,21.7456,21.8269,256329.5291
2007-04-24 09:35:00,53.67,53.83,53.67,53.67,199003.01718483536,21.8269,21.892,21.8269,21.8269,199003.0172
2007-04-24 09:40:00,53.66,53.73,53.64,53.72,116883.11688311688,21.8229,21.8513,21.8147,21.8473,116883.1169
2007-04-24 09:45:00,53.71,53.73,53.64,53.64,106913.28873147056,21.8432,21.8513,21.8147,21.8147,106913.2887
2007-04-24 09:50:00,53.65,53.77,53.63,53.68,264725.17381608294,21.8188,21.8676,21.8107,21.831,264725.1738
2007-04-24 09:55:00,53.67,53.79,53.63,53.75,190213.82657746293,21.8269,21.8757,21.8107,21.8595,190213.8266
2007-04-24 10:00:00,53.75,53.75,53.5,53.64,362718.0899908173,21.8595,21.8595,21.7578,21.8147,362718.09
2007-04-24 10:05:00,53.64,53.71,53.55,53.58,253181.16227207132,21.8147,21.8432,21.7781,21.7903,253181.1623
2007-04-24 10:10:00,53.58,53.74,53.55,53.65,219729.76518431064,21.7903,21.8554,21.7781,21.8188,219729.7652
2007-04-24 10:15:00,53.65,53.81,53.65,53.8,180899.90817263545,21.8188,21.8839,21.8188,21.8798,180899.9082
2007-04-24 10:20:00,53.8,53.81,53.65,53.67,282434.73698019155,21.8798,21.8839,21.8188,21.8269,282434.737
2007-04-24 10:25:00,53.67,53.77,53.64,53.77,224452.31536140628,21.8269,21.8676,21.8147,21.8676,224452.3154
2007-04-24 10:30:00,53.76,53.77,53.7,53.73,132493.76885740523,21.8635,21.8676,21.8391,21.8513,132493.7689
2007-04-24 10:35:00,53.73,53.75,53.64,53.73,106257.37898465172,21.8513,21.8595,21.8147,21.8513,106257.379
2007-04-24 10:40:00,53.72,53.76,53.7,53.75,117801.39052866328,21.8473,21.8635,21.8391,21.8595,117801.3905
2007-04-24 10:45:00,53.75,53.81,53.73,53.77,145611.963793782,21.8595,21.8839,21.8513,21.8676,145611.9638
2007-04-24 10:50:00,53.77,53.81,53.7,53.73,109536.92771874592,21.8676,21.8839,21.8391,21.8513,109536.9277
2007-04-24 10:55:00,53.73,53.74,53.6,53.6,128164.76452840088,21.8513,21.8554,21.7985,21.7985,128164.7645
2007-04-24 11:00:00,53.6,53.6,53.49,53.52,155844.15584415584,21.7985,21.7985,21.7537,21.7659,155844.1558
2007-04-24 11:05:00,53.52,53.63,53.51,53.56,141676.50531286895,21.7659,21.8107,21.7618,21.7822,141676.5053
2007-04-24 11:10:00,53.57,53.7,53.54,53.64,143513.0526039617,21.7862,21.8391,21.774,21.8147,143513.0526
2007-04-24 11:15:00,53.65,53.66,53.55,53.56,105732.65118719664,21.8188,21.8229,21.7781,21.7822,105732.6512
2007-04-24 11:20:00,53.56,53.67,53.55,53.61,183261.1832611833,21.7822,21.8269,21.7781,21.8025,183261.1833
2007-04-24 11:25:00,53.62,53.64,53.58,53.59,153089.33490751672,21.8066,21.8147,21.7903,21.7944,153089.3349
2007-04-24 11:30:00,53.59,53.66,53.58,53.58,120031.48366784732,21.7944,21.8229,21.7903,21.7903,120031.4837
2007-04-24 11:35:00,53.58,53.6,53.52,53.55,92352.09235209235,21.7903,21.7985,21.7659,21.7781,92352.0924
2007-04-24 11:40:00,53.54,53.6,53.54,53.57,142988.32480650663,21.774,21.7985,21.774,21.7862,142988.3248
2007-04-24 11:45:00,53.57,53.57,53.45,53.48,206218.0243998426,21.7862,21.7862,21.7374,21.7496,206218.0244
2007-04-24 11:50:00,53.47,53.48,53.41,53.44,147579.6930342385,21.7456,21.7496,21.7212,21.7334,147579.693
2007-04-24 11:55:00,53.44,53.48,53.4,53.41,96681.09668109668,21.7334,21.7496,21.7171,21.7212,96681.0967
2007-04-24 12:00:00,53.42,53.46,53.41,53.43,126459.39918667192,21.7252,21.7415,21.7212,21.7293,126459.3992
2007-04-24 12:05:00,53.43,53.46,53.41,53.41,125409.94359176178,21.7293,21.7415,21.7212,21.7212,125409.9436
2007-04-24 12:10:00,53.41,53.42,53.3,53.34,202282.56591892955,21.7212,21.7252,21.6764,21.6927,202282.5659
2007-04-24 12:15:00,53.35,53.36,53.23,53.28,164764.52840089204,21.6968,21.7008,21.648,21.6683,164764.5284
2007-04-24 12:20:00,53.28,53.4,53.25,53.38,174996.72045126592,21.6683,21.7171,21.6561,21.709,174996.7205
2007-04-24 12:25:00,53.39,53.43,53.25,53.3,158861.34067952252,21.713,21.7293,21.6561,21.6764,158861.3407
2007-04-24 12:30:00,53.3,53.3,53.21,53.24,158992.52262888628,21.6764,21.6764,21.6398,21.652,158992.5226
2007-04-24 12:35:00,53.24,53.27,53.22,53.25,107569.1984782894,21.652,21.6642,21.6439,21.6561,107569.1985
2007-04-24 12:40:00,53.25,53.25,53.12,53.17,158598.97678079497,21.6561,21.6561,21.6032,21.6236,158598.9768
2007-04-24 12:45:00,53.17,53.2,53.13,53.13,86711.26852945035,21.6236,21.6358,21.6073,21.6073,86711.2685
2007-04-24 12:50:00,53.14,53.16,53.12,53.15,144956.05404696314,21.6114,21.6195,21.6032,21.6154,144956.054
2007-04-24 12:55:00,53.15,53.23,53.12,53.23,132624.950806769,21.6154,21.648,21.6032,21.648,132624.9508
2007-04-24 13:00:00,53.23,53.28,53.13,53.14,139708.77607241244,21.648,21.6683,21.6073,21.6114,139708.7761
2007-04-24 13:05:00,53.13,53.17,53.08,53.15,158336.61288206742,21.6073,21.6236,21.587,21.6154,158336.6129
2007-04-24 13:10:00,53.15,53.25,53.15,53.17,89072.54361799816,21.6154,21.6561,21.6154,21.6236,89072.5436
2007-04-24 13:15:00,53.17,53.2,53.11,53.13,87235.99632690543,21.6236,21.6358,21.5992,21.6073,87235.9963
2007-04-24 13:20:00,53.13,53.19,53.06,53.19,111898.20280729372,21.6073,21.6317,21.5788,21.6317,111898.2028
2007-04-24 13:25:00,53.19,53.25,53.16,53.25,112685.29450347633,21.6317,21.6561,21.6195,21.6561,112685.2945
2007-04-24 13:30:00,53.25,53.32,53.23,53.32,99304.73566837204,21.6561,21.6846,21.648,21.6846,99304.7357
2007-04-24 13:35:00,53.32,53.35,53.26,53.3,133412.0425029516,21.6846,21.6968,21.6602,21.6764,133412.0425
2007-04-24 13:40:00,53.3,53.35,53.28,53.3,77528.53207398663,21.6764,21.6968,21.6683,21.6764,77528.5321
2007-04-24 13:45:00,53.3,53.3,53.21,53.29,122786.30460448645,21.6764,21.6764,21.6398,21.6724,122786.3046
2007-04-24 13:50:00,53.28,53.31,53.25,53.28,90253.18116227209,21.6683,21.6805,21.6561,21.6683,90253.1812
2007-04-24 13:55:00,53.28,53.33,53.25,53.32,106257.37898465172,21.6683,21.6886,21.6561,21.6846,106257.379
2007-04-24 14:00:00,53.33,53.4,53.3,53.39,224583.49731077004,21.6886,21.7171,21.6764,21.713,224583.4973
2007-04-24 14:05:00,53.38,53.45,53.37,53.39,143906.598452053,21.709,21.7374,21.7049,21.713,143906.5985
2007-04-24 14:10:00,53.39,53.47,53.39,53.45,170274.1702741703,21.713,21.7456,21.713,21.7374,170274.1703
2007-04-24 14:15:00,53.46,53.51,53.38,53.38,216581.3983995802,21.7415,21.7618,21.709,21.709,216581.3984
2007-04-24 14:20:00,53.39,53.46,53.36,53.39,132362.58690804147,21.713,21.7415,21.7008,21.713,132362.5869
2007-04-24 14:25:00,53.39,53.47,53.3,53.34,250557.523284796,21.713,21.7456,21.6764,21.6927,250557.5233
2007-04-24 14:30:00,53.34,53.41,53.31,53.32,339630.0669027942,21.6927,21.7212,21.6805,21.6846,339630.0669
2007-04-24 14:35:00,53.32,53.35,53.3,53.35,197560.01574183392,21.6846,21.6968,21.6764,21.6968,197560.0157
2007-04-24 14:40:00,53.35,53.36,53.25,53.27,132231.40495867768,21.6968,21.7008,21.6561,21.6642,132231.405
2007-04-24 14:45:00,53.27,53.28,53.08,53.12,339498.88495343045,21.6642,21.6683,21.587,21.6032,339498.885
2007-04-24 14:50:00,53.13,53.16,52.9,53.03,417158.5989767808,21.6073,21.6195,21.5138,21.5666,417158.599
2007-04-24 14:55:00,53.03,53.1,53.03,53.07,128558.3103764922,21.5666,21.5951,21.5666,21.5829,128558.3104
2007-04-24 15:00:00,53.07,53.14,53.03,53.13,139446.41217368492,21.5829,21.6114,21.5666,21.6073,139446.4122
2007-04-24 15:05:00,53.13,53.14,53.06,53.09,279942.27994228,21.6073,21.6114,21.5788,21.591,279942.2799
2007-04-24 15:10:00,53.09,53.12,53.07,53.07,255280.07346189165,21.591,21.6032,21.5829,21.5829,255280.0735
2007-04-24 15:15:00,53.07,53.11,53.06,53.07,200970.74642529187,21.5829,21.5992,21.5788,21.5829,200970.7464
2007-04-24 15:20:00,53.07,53.11,53.03,53.1,174734.35655253835,21.5829,21.5992,21.5666,21.5951,174734.3566
2007-04-24 15:25:00,53.1,53.18,53.09,53.1,259609.077790896,21.5951,21.6276,21.591,21.5951,259609.0778
2007-04-24 15:30:00,53.1,53.18,53.09,53.12,171979.53561589925,21.5951,21.6276,21.591,21.6032,171979.5356
2007-04-24 15:35:00,53.12,53.18,53.11,53.17,213826.57746294112,21.6032,21.6276,21.5992,21.6236,213826.5775
2007-04-24 15:40:00,53.17,53.19,53.09,53.15,298045.3889544799,21.6236,21.6317,21.591,21.6154,298045.389
2007-04-24 15:45:00,53.16,53.19,53.12,53.12,299094.84454939,21.6195,21.6317,21.6032,21.6032,299094.8445
2007-04-24 15:50:00,53.12,53.18,53.1,53.16,444313.2624950807,21.6032,21.6276,21.5951,21.6195,444313.2625
2007-04-24 15:55:00,53.16,53.19,53.04,53.09,340941.8863964319,21.6195,21.6317,21.5707,21.591,340941.8864
2007-04-25 09:30:00,53.27,53.46,53.25,53.42,450347.632165814,21.6642,21.7415,21.6561,21.7252,450347.6322
2007-04-25 09:35:00,53.42,53.56,53.34,53.36,334382.7889282435,21.7252,21.7822,21.6927,21.7008,334382.7889
2007-04-25 09:40:00,53.36,53.49,53.34,53.36,238488.7839433294,21.7008,21.7537,21.6927,21.7008,238488.7839
2007-04-25 09:45:00,53.36,53.36,53.09,53.23,427390.79102715466,21.7008,21.7008,21.591,21.648,427390.791
2007-04-25 09:50:00,53.23,53.26,53.03,53.03,300013.1181949364,21.648,21.6602,21.5666,21.5666,300013.1182
2007-04-25 09:55:00,53.02,53.03,52.72,52.9,472123.8357601994,21.5626,21.5666,21.4406,21.5138,472123.8358
2007-04-25 10:00:00,52.92,52.96,52.63,52.96,445625.0819887184,21.5219,21.5382,21.404,21.5382,445625.082
2007-04-25 10:05:00,52.96,53.04,52.91,53.04,181949.3637675456,21.5382,21.5707,21.5178,21.5707,181949.3638
2007-04-25 10:10:00,53.03,53.06,52.9,52.98,179719.27062836156,21.5666,21.5788,21.5138,21.5463,179719.2706
2007-04-25 10:15:00,52.98,52.99,52.88,52.92,204775.0229568412,21.5463,21.5504,21.5056,21.5219,204775.023
2007-04-25 10:20:00,52.91,52.93,52.9,52.93,98386.46202282568,21.5178,21.526,21.5138,21.526,98386.462
2007-04-25 10:25:00,52.93,53.01,52.89,52.9,174471.99265381086,21.526,21.5585,21.5097,21.5138,174471.9927
2007-04-25 10:30:00,52.9,53.32,52.86,53.25,567230.749048931,21.5138,21.6846,21.4975,21.6561,567230.749
2007-04-25 10:35:00,53.26,53.38,53.22,53.38,403909.2220910403,21.6602,21.709,21.6439,21.709,403909.2221
2007-04-25 10:40:00,53.39,53.39,53.22,53.25,385412.56723074906,21.713,21.713,21.6439,21.6561,385412.5672
2007-04-25 10:45:00,53.25,53.38,53.23,53.34,218549.12764003675,21.6561,21.709,21.648,21.6927,218549.1276
2007-04-25 10:50:00,53.34,53.36,53.25,53.28,165682.80204643842,21.6927,21.7008,21.6561,21.6683,165682.802
2007-04-25 10:55:00,53.28,53.28,53.19,53.22,231667.32257641348,21.6683,21.6683,21.6317,21.6439,231667.3226
2007-04-25 11:00:00,53.22,53.36,53.12,53.36,216974.94424767152,21.6439,21.7008,21.6032,21.7008,216974.9442
2007-04-25 11:05:00,53.35,53.37,53.25,53.34,358257.9037124492,21.6968,21.7049,21.6561,21.6927,358257.9037
2007-04-25 11:10:00,53.34,53.57,53.32,53.57,286370.19546110457,21.6927,21.7862,21.6846,21.7862,286370.1955
2007-04-25 11:15:00,53.57,53.61,53.37,53.37,271808.9990817264,21.7862,21.8025,21.7049,21.7049,271808.9991
2007-04-25 11:20:00,53.36,53.48,53.34,53.48,107044.47068083432,21.7008,21.7496,21.6927,21.7496,107044.4707
2007-04-25 11:25:00,53.47,53.55,53.44,53.47,209235.20923520924,21.7456,21.7781,21.7334,21.7456,209235.2092
2007-04-25 11:30:00,53.46,53.52,53.42,53.42,171061.26197035288,21.7415,21.7659,21.7252,21.7252,171061.262
2007-04-25 11:35:00,53.42,53.48,53.38,53.48,118194.93637675456,21.7252,21.7496,21.709,21.7496,118194.9364
2007-04-25 11:40:00,53.48,53.6,53.48,53.59,128820.67427521972,21.7496,21.7985,21.7496,21.7944,128820.6743
2007-04-25 11:45:00,53.59,53.68,53.59,53.66,164502.1645021645,21.7944,21.831,21.7944,21.8229,164502.1645
2007-04-25 11:50:00,53.66,53.77,53.65,53.72,202938.4756657484,21.8229,21.8676,21.8188,21.8473,202938.4757
2007-04-25 11:55:00,53.73,53.81,53.7,53.73,208710.48143775412,21.8513,21.8839,21.8391,21.8513,208710.4814
2007-04-25 12:00:00,53.71,53.8,53.57,53.79,233766.23376623372,21.8432,21.8798,21.7862,21.8757,233766.2338
2007-04-25 12:05:00,53.78,53.83,53.78,53.79,145743.14574314575,21.8717,21.892,21.8717,21.8757,145743.1457
2007-04-25 12:10:00,53.79,53.89,53.78,53.86,200970.74642529187,21.8757,21.9164,21.8717,21.9042,200970.7464
2007-04-25 12:15:00,53.87,53.9,53.82,53.83,150859.2417683327,21.9083,21.9205,21.8879,21.892,150859.2418
2007-04-25 12:20:00,53.83,53.87,53.82,53.87,87891.90607372425,21.892,21.9083,21.8879,21.9083,87891.9061
2007-04-25 12:25:00,53.87,53.87,53.83,53.85,53784.59923914469,21.9083,21.9083,21.892,21.9001,53784.5992
2007-04-25 12:30:00,53.85,53.86,53.76,53.8,108225.10822510824,21.9001,21.9042,21.8635,21.8798,108225.1082
2007-04-25 12:35:00,53.8,53.83,53.79,53.79,57064.14797323888,21.8798,21.892,21.8757,21.8757,57064.148
2007-04-25 12:40:00,53.79,53.92,53.79,53.83,120031.48366784732,21.8757,21.9286,21.8757,21.892,120031.4837
2007-04-25 12:45:00,53.83,53.93,53.82,53.88,86186.54073199528,21.892,21.9327,21.8879,21.9123,86186.5407
2007-04-25 12:50:00,53.89,53.95,53.88,53.91,74773.7111373475,21.9164,21.9408,21.9123,21.9245,74773.7111
2007-04-25 12:55:00,53.92,54.02,53.82,53.99,418208.05457169097,21.9286,21.9693,21.8879,21.9571,418208.0546
2007-04-25 13:00:00,53.99,54.01,53.98,54.0,97992.91617473436,21.9571,21.9652,21.953,21.9611,97992.9162
2007-04-25 13:05:00,54.0,54.11,53.99,54.09,181293.4540207268,21.9611,22.0059,21.9571,21.9977,181293.454
2007-04-25 13:10:00,54.08,54.09,54.02,54.02,104945.55949101404,21.9937,21.9977,21.9693,21.9693,104945.5595
2007-04-25 13:15:00,54.02,54.14,54.02,54.12,163977.43670470943,21.9693,22.0181,21.9693,22.0099,163977.4367
2007-04-25 13:20:00,54.12,54.2,54.12,54.15,128164.76452840088,22.0099,22.0425,22.0099,22.0221,128164.7645
2007-04-25 13:25:00,54.14,54.16,54.03,54.05,209366.391184573,22.0181,22.0262,21.9733,21.9815,209366.3912
2007-04-25 13:30:00,54.05,54.1,53.96,53.96,168044.07713498623,21.9815,22.0018,21.9449,21.9449,168044.0771
2007-04-25 13:35:00,53.97,53.98,53.9,53.93,142201.233110324,21.9489,21.953,21.9205,21.9327,142201.2331
2007-04-25 13:40:00,53.94,53.95,53.87,53.92,226288.86265249905,21.9367,21.9408,21.9083,21.9286,226288.8627
2007-04-25 13:45:00,53.92,54.06,53.91,54.05,167781.71323625869,21.9286,21.9855,21.9245,21.9815,167781.7132
2007-04-25 13:50:00,54.05,54.05,53.96,53.99,99567.09956709958,21.9815,21.9815,21.9449,21.9571,99567.0996
2007-04-25 13:55:00,54.0,54.06,53.99,54.04,103633.73999737635,21.9611,21.9855,21.9571,21.9774,103633.74
2007-04-25 14:00:00,54.04,54.07,54.0,54.04,108356.290174472,21.9774,21.9896,21.9611,21.9774,108356.2902
2007-04-25 14:05:00,54.05,54.23,54.03,54.21,308539.9449035813,21.9815,22.0547,21.9733,22.0465,308539.9449
2007-04-25 14:10:00,54.21,54.3,54.12,54.22,233372.68791814247,22.0465,22.0831,22.0099,22.0506,233372.6879
2007-04-25 14:15:00,54.22,54.25,54.13,54.13,129345.4020726748,22.0506,22.0628,22.014,22.014,129345.4021
2007-04-25 14:20:00,54.14,54.14,54.02,54.09,214088.94136166864,22.0181,22.0181,21.9693,21.9977,214088.9414
2007-04-25 14:25:00,54.09,54.15,54.05,54.13,128427.12842712844,21.9977,22.0221,21.9815,22.014,128427.1284
2007-04-25 14:30:00,54.14,54.28,54.13,54.26,218811.49153876427,22.0181,22.075,22.014,22.0669,218811.4915
2007-04-25 14:35:00,54.26,54.26,54.11,54.15,166994.6215400761,22.0669,22.0669,22.0059,22.0221,166994.6215
2007-04-25 14:40:00,54.16,54.16,54.12,54.16,107569.1984782894,22.0262,22.0262,22.0099,22.0262,107569.1985
2007-04-25 14:45:00,54.16,54.22,54.16,54.16,137741.04683195593,22.0262,22.0506,22.0262,22.0262,137741.0468
2007-04-25 14:50:00,54.17,54.2,54.16,54.18,102846.64830119377,22.0303,22.0425,22.0262,22.0343,102846.6483
2007-04-25 14:55:00,54.19,54.19,54.09,54.1,84349.99344090253,22.0384,22.0384,21.9977,22.0018,84349.9934
2007-04-25 15:00:00,54.11,54.15,54.11,54.15,130132.4937688574,22.0059,22.0221,22.0059,22.0221,130132.4938
2007-04-25 15:05:00,54.15,54.15,53.96,53.99,300275.48209366394,22.0221,22.0221,21.9449,21.9571,300275.4821
2007-04-25 15:10:00,53.99,54.02,53.89,53.89,308539.9449035813,21.9571,21.9693,21.9164,21.9164,308539.9449
2007-04-25 15:15:00,53.89,53.9,53.82,53.89,314574.3145743146,21.9164,21.9205,21.8879,21.9164,314574.3146
2007-04-25 15:20:00,53.89,53.91,53.86,53.91,199134.19913419915,21.9164,21.9245,21.9042,21.9245,199134.1991
2007-04-25 15:25:00,53.92,54.0,53.9,53.99,246884.4287026105,21.9286,21.9611,21.9205,21.9571,246884.4287
2007-04-25 15:30:00,53.98,53.99,53.92,53.93,177357.99553981374,21.953,21.9571,21.9286,21.9327,177357.9955
2007-04-25 15:35:00,53.92,53.96,53.89,53.93,211596.48432375703,21.9286,21.9449,21.9164,21.9327,211596.4843
2007-04-25 15:40:00,53.93,53.93,53.83,53.9,259871.44168962352,21.9327,21.9327,21.892,21.9205,259871.4417
2007-04-25 15:45:00,53.9,53.91,53.85,53.86,379115.8336612882,21.9205,21.9245,21.9001,21.9042,379115.8337
2007-04-25 15:50:00,53.86,53.98,53.86,53.97,549521.1858848223,21.9042,21.953,21.9042,21.9489,549521.1859
2007-04-25 15:55:00,53.97,54.13,53.95,54.0,545060.9996064542,21.9489,22.014,21.9408,21.9611,545060.9996
2007-04-26 09:30:00,53.19,53.77,53.19,53.61,307752.8532073987,21.6317,21.8676,21.6317,21.8025,307752.8532
2007-04-26 09:35:00,53.61,53.69,53.56,53.64,134461.49809786174,21.8025,21.8351,21.7822,21.8147,134461.4981
2007-04-26 09:40:00,53.64,53.67,53.4,53.48,292666.9290305654,21.8147,21.8269,21.7171,21.7496,292666.929
2007-04-26 09:45:00,53.48,53.5,53.4,53.47,213826.57746294112,21.7496,21.7578,21.7171,21.7456,213826.5775
2007-04-26 09:50:00,53.46,53.56,53.4,53.54,275744.4575626394,21.7415,21.7822,21.7171,21.774,275744.4576
2007-04-26 09:55:00,53.54,53.6,53.44,53.5,203332.0215138397,21.774,21.7985,21.7334,21.7578,203332.0215
2007-04-26 10:00:00,53.51,53.51,53.42,53.47,206480.3882985701,21.7618,21.7618,21.7252,21.7456,206480.3883
2007-04-26 10:05:00,53.47,53.62,53.47,53.6,179194.54283090646,21.7456,21.8066,21.7456,21.7985,179194.5428
2007-04-26 10:10:00,53.6,53.6,53.55,53.56,167388.1673881674,21.7985,21.7985,21.7781,21.7822,167388.1674
2007-04-26 10:15:00,53.57,53.58,53.42,53.57,252000.52472779743,21.7862,21.7903,21.7252,21.7862,252000.5247
2007-04-26 10:20:00,53.57,53.61,53.45,53.58,187196.64174209628,21.7862,21.8025,21.7374,21.7903,187196.6417
2007-04-26 10:25:00,53.57,53.73,53.48,53.61,307359.30735930736,21.7862,21.8513,21.7496,21.8025,307359.3074
2007-04-26 10:30:00,53.6,53.79,53.6,53.75,283353.0106257379,21.7985,21.8757,21.7985,21.8595,283353.0106
2007-04-26 10:35:00,53.77,53.86,53.72,53.74,223140.4958677686,21.8676,21.9042,21.8473,21.8554,223140.4959
2007-04-26 10:40:00,53.74,53.77,53.67,53.75,134723.8619965893,21.8554,21.8676,21.8269,21.8595,134723.862
2007-04-26 10:45:00,53.75,53.81,53.73,53.79,158467.7948314312,21.8595,21.8839,21.8513,21.8757,158467.7948
2007-04-26 10:50:00,53.79,53.79,53.61,53.62,271808.9990817264,21.8757,21.8757,21.8025,21.8066,271808.9991
2007-04-26 10:55:00,53.62,53.74,53.61,53.72,147317.32913551095,21.8066,21.8554,21.8025,21.8473,147317.3291
2007-04-26 11:00:00,53.71,53.83,53.6,53.75,276269.1853600945,21.8432,21.892,21.7985,21.8595,276269.1854
2007-04-26 11:05:00,53.74,54.12,53.74,53.96,647514.1020595566,21.8554,22.0099,21.8554,21.9449,647514.1021
2007-04-26 11:10:00,53.96,54.12,53.94,53.99,271546.63518299884,21.9449,22.0099,21.9367,21.9571,271546.6352
2007-04-26 11:15:00,54.0,54.0,53.89,53.97,207136.29804538892,21.9611,21.9611,21.9164,21.9489,207136.298
2007-04-26 11:20:00,53.96,54.01,53.69,53.72,291092.7456382002,21.9449,21.9652,21.8351,21.8473,291092.7456
2007-04-26 11:25:00,53.72,53.88,53.69,53.72,199265.3810835629,21.8473,21.9123,21.8351,21.8473,199265.3811
2007-04-26 11:30:00,53.73,53.81,53.68,53.77,68345.7956185229,21.8513,21.8839,21.831,21.8676,68345.7956
2007-04-26 11:35:00,53.78,53.82,53.76,53.82,79365.07936507936,21.8717,21.8879,21.8635,21.8879,79365.0794
2007-04-26 11:40:00,53.82,53.85,53.76,53.77,51029.778302505576,21.8879,21.9001,21.8635,21.8676,51029.7783
2007-04-26 11:45:00,53.77,53.9,53.77,53.77,126590.58113603567,21.8676,21.9205,21.8676,21.8676,126590.5811
2007-04-26 11:50:00,53.78,53.8,53.55,53.6,250951.0691328873,21.8717,21.8798,21.7781,21.7985,250951.0691
2007-04-26 11:55:00,53.6,53.67,53.48,53.63,172373.08146399056,21.7985,21.8269,21.7496,21.8107,172373.0815
2007-04-26 12:00:00,53.63,53.83,53.6,53.82,145218.4179456907,21.8107,21.892,21.7985,21.8879,145218.4179
2007-04-26 12:05:00,53.8,53.84,53.74,53.8,158992.52262888628,21.8798,21.8961,21.8554,21.8798,158992.5226
2007-04-26 12:10:00,53.81,53.9,53.8,53.89,99567.09956709958,21.8839,21.9205,21.8798,21.9164,99567.0996
2007-04-26 12:15:00,53.88,53.96,53.85,53.95,109536.92771874592,21.9123,21.9449,21.9001,21.9408,109536.9277
2007-04-26 12:20:00,53.96,53.97,53.83,53.9,119769.11976911976,21.9449,21.9489,21.892,21.9205,119769.1198
2007-04-26 12:25:00,53.89,53.89,53.72,53.74,87629.54217499672,21.9164,21.9164,21.8473,21.8554,87629.5422
2007-04-26 12:30:00,53.75,53.86,53.75,53.83,54834.054834054834,21.8595,21.9042,21.8595,21.892,54834.0548
2007-04-26 12:35:00,53.82,53.9,53.82,53.9,53259.871441689625,21.8879,21.9205,21.8879,21.9205,53259.8714
2007-04-26 12:40:00,53.9,53.95,53.88,53.92,58113.60356814903,21.9205,21.9408,21.9123,21.9286,58113.6036
2007-04-26 12:45:00,53.92,53.97,53.9,53.93,53522.23534041716,21.9286,21.9489,21.9205,21.9327,53522.2353
2007-04-26 12:50:00,53.93,53.93,53.89,53.89,63098.51764397219,21.9327,21.9327,21.9164,21.9164,63098.5176
2007-04-26 12:55:00,53.9,53.97,53.86,53.86,51685.68804932442,21.9205,21.9489,21.9042,21.9042,51685.688
2007-04-26 13:00:00,53.86,53.96,53.83,53.95,102321.92050373869,21.9042,21.9449,21.892,21.9408,102321.9205
2007-04-26 13:05:00,53.96,54.05,53.9,53.98,146005.50964187327,21.9449,21.9815,21.9205,21.953,146005.5096
2007-04-26 13:10:00,53.96,54.04,53.89,53.94,125803.48943985307,21.9449,21.9774,21.9164,21.9367,125803.4894
2007-04-26 13:15:00,53.95,53.99,53.89,53.9,93926.27574445755,21.9408,21.9571,21.9164,21.9205,93926.2757
2007-04-26 13:20:00,53.91,53.96,53.85,53.89,77659.71402335039,21.9245,21.9449,21.9001,21.9164,77659.714
2007-04-26 13:25:00,53.89,53.89,53.8,53.8,53653.417289780926,21.9164,21.9164,21.8798,21.8798,53653.4173
2007-04-26 13:30:00,53.8,53.88,53.8,53.87,33582.579037124495,21.8798,21.9123,21.8798,21.9083,33582.579
2007-04-26 13:35:00,53.87,53.89,53.78,53.82,80545.71690935327,21.9083,21.9164,21.8717,21.8879,80545.7169
2007-04-26 13:40:00,53.83,53.83,53.64,53.67,81988.71835235471,21.892,21.892,21.8147,21.8269,81988.7184
2007-04-26 13:45:00,53.67,53.81,53.67,53.75,93401.5479470025,21.8269,21.8839,21.8269,21.8595,93401.5479
2007-04-26 13:50:00,53.76,53.88,53.76,53.76,97730.55227600684,21.8635,21.9123,21.8635,21.8635,97730.5523
2007-04-26 13:55:00,53.75,53.81,53.64,53.7,158336.61288206742,21.8595,21.8839,21.8147,21.8391,158336.6129
2007-04-26 14:00:00,53.7,53.73,53.58,53.6,282172.373081464,21.8391,21.8513,21.7903,21.7985,282172.3731
2007-04-26 14:05:00,53.6,53.83,53.58,53.83,232847.9601206874,21.7985,21.892,21.7903,21.892,232847.9601
2007-04-26 14:10:00,53.82,53.86,53.76,53.8,211202.93847566567,21.8879,21.9042,21.8635,21.8798,211202.9385
2007-04-26 14:15:00,53.79,53.8,53.73,53.8,155844.15584415584,21.8757,21.8798,21.8513,21.8798,155844.1558
2007-04-26 14:20:00,53.79,53.81,53.74,53.8,190607.37242555423,21.8757,21.8839,21.8554,21.8798,190607.3724
2007-04-26 14:25:00,53.8,53.96,53.8,53.92,204512.6590581136,21.8798,21.9449,21.8798,21.9286,204512.6591
2007-04-26 14:30:00,53.91,53.93,53.83,53.89,108881.01797192708,21.9245,21.9327,21.892,21.9164,108881.018
2007-04-26 14:35:00,53.9,53.95,53.9,53.94,96418.73278236914,21.9205,21.9408,21.9205,21.9367,96418.7328
2007-04-26 14:40:00,53.95,54.02,53.93,53.96,116227.20713629804,21.9408,21.9693,21.9327,21.9449,116227.2071
2007-04-26 14:45:00,53.96,54.04,53.96,54.02,119506.75587039224,21.9449,21.9774,21.9449,21.9693,119506.7559
2007-04-26 14:50:00,54.02,54.03,53.96,53.96,113734.75009838646,21.9693,21.9733,21.9449,21.9449,113734.7501
2007-04-26 14:55:00,53.96,54.02,53.9,53.98,100091.82736455464,21.9449,21.9693,21.9205,21.953,100091.8274
2007-04-26 15:00:00,53.98,54.0,53.95,53.96,116751.93493375312,21.953,21.9611,21.9408,21.9449,116751.9349
2007-04-26 15:05:00,53.95,53.98,53.95,53.96,85924.17683326775,21.9408,21.953,21.9408,21.9449,85924.1768
2007-04-26 15:10:00,53.96,53.97,53.91,53.97,112554.11255411257,21.9449,21.9489,21.9245,21.9489,112554.1126
2007-04-26 15:15:00,53.96,54.03,53.96,53.96,171979.53561589925,21.9449,21.9733,21.9449,21.9449,171979.5356
2007-04-26 15:20:00,53.96,54.01,53.96,54.0,69001.70536534172,21.9449,21.9652,21.9449,21.9611,69001.7054
2007-04-26 15:25:00,54.0,54.03,53.99,54.03,117407.84468057196,21.9611,21.9733,21.9571,21.9733,117407.8447
2007-04-26 15:30:00,54.02,54.04,54.0,54.0,92614.45625081989,21.9693,21.9774,21.9611,21.9611,92614.4563
2007-04-26 15:35:00,54.0,54.0,53.96,53.99,171717.17171717173,21.9611,21.9611,21.9449,21.9571,171717.1717
2007-04-26 15:40:00,53.99,54.0,53.96,53.99,152171.06126197035,21.9571,21.9611,21.9449,21.9571,152171.0613
2007-04-26 15:45:00,53.98,54.0,53.95,53.97,199790.108881018,21.953,21.9611,21.9408,21.9489,199790.1089
2007-04-26 15:50:00,53.98,53.99,53.9,53.92,211596.48432375703,21.953,21.9571,21.9205,21.9286,211596.4843
2007-04-26 15:55:00,53.92,53.96,53.87,53.91,296995.9333595697,21.9286,21.9449,21.9083,21.9245,296995.9334
2007-04-27 09:30:00,53.67,53.83,53.38,53.39,290174.4719926538,21.8269,21.892,21.709,21.713,290174.472
2007-04-27 09:35:00,53.38,53.41,53.26,53.27,197822.37964056147,21.709,21.7212,21.6602,21.6642,197822.3796
2007-04-27 09:40:00,53.27,53.43,53.19,53.42,342384.88783943333,21.6642,21.7293,21.6317,21.7252,342384.8878
2007-04-27 09:45:00,53.41,53.54,53.3,53.3,242161.87852551488,21.7212,21.774,21.6764,21.6764,242161.8785
2007-04-27 09:50:00,53.31,53.42,53.24,53.24,248327.430145612,21.6805,21.7252,21.652,21.652,248327.4301
2007-04-27 09:55:00,53.24,53.28,53.11,53.12,232192.0503738685,21.652,21.6683,21.5992,21.6032,232192.0504
2007-04-27 10:00:00,53.13,53.45,53.12,53.32,298701.2987012987,21.6073,21.7374,21.6032,21.6846,298701.2987
2007-04-27 10:05:00,53.32,53.41,53.22,53.25,208054.5716909353,21.6846,21.7212,21.6439,21.6561,208054.5717
2007-04-27 10:10:00,53.26,53.27,53.09,53.14,282434.73698019155,21.6602,21.6642,21.591,21.6114,282434.737
2007-04-27 10:15:00,53.13,53.28,53.13,53.26,152958.15295815296,21.6073,21.6683,21.6073,21.6602,152958.153
2007-04-27 10:20:00,53.25,53.28,53.22,53.22,99042.3717696445,21.6561,21.6683,21.6439,21.6439,99042.3718
2007-04-27 10:25:00,53.22,53.22,53.12,53.16,111111.11111111112,21.6439,21.6439,21.6032,21.6195,111111.1111
2007-04-27 10:30:00,53.16,53.27,53.07,53.19,406795.2249770432,21.6195,21.6642,21.5829,21.6317,406795.225
2007-04-27 10:35:00,53.19,53.19,53.0,53.0,168044.07713498623,21.6317,21.6317,21.5544,21.5544,168044.0771
2007-04-27 10:40:00,53.01,53.1,52.99,53.07,138003.41073068345,21.5585,21.5951,21.5504,21.5829,138003.4107
2007-04-27 10:45:00,53.07,53.12,52.96,53.12,239931.78538633088,21.5829,21.6032,21.5382,21.6032,239931.7854
2007-04-27 10:50:00,53.12,53.19,53.1,53.19,213564.2135642136,21.6032,21.6317,21.5951,21.6317,213564.2136
2007-04-27 10:55:00,53.18,53.2,53.09,53.1,124885.21579430671,21.6276,21.6358,21.591,21.5951,124885.2158
2007-04-27 11:00:00,53.11,53.24,53.09,53.21,158730.15873015873,21.5992,21.652,21.591,21.6398,158730.1587
2007-04-27 11:05:00,53.22,53.22,53.09,53.09,196117.01429883248,21.6439,21.6439,21.591,21.591,196117.0143
2007-04-27 11:10:00,53.1,53.19,53.09,53.15,87367.17827626919,21.5951,21.6317,21.591,21.6154,87367.1783
2007-04-27 11:15:00,53.13,53.19,53.12,53.19,96287.5508330054,21.6073,21.6317,21.6032,21.6317,96287.5508
2007-04-27 11:20:00,53.19,53.21,53.12,53.19,85792.99488390397,21.6317,21.6398,21.6032,21.6317,85792.9949
2007-04-27 11:25:00,53.17,53.22,53.09,53.14,117145.48078184442,21.6236,21.6439,21.591,21.6114,117145.4808
2007-04-27 11:30:00,53.12,53.14,53.08,53.11,90384.36311163584,21.6032,21.6114,21.587,21.5992,90384.3631
2007-04-27 11:35:00,53.12,53.15,53.09,53.13,90646.72701036338,21.6032,21.6154,21.591,21.6073,90646.727
2007-04-27 11:40:00,53.12,53.2,53.12,53.15,97337.00642791552,21.6032,21.6358,21.6032,21.6154,97337.0064
2007-04-27 11:45:00,53.15,53.19,53.09,53.15,235078.05325987143,21.6154,21.6317,21.591,21.6154,235078.0533
2007-04-27 11:50:00,53.15,53.19,53.15,53.18,86973.63242817788,21.6154,21.6317,21.6154,21.6276,86973.6324
2007-04-27 11:55:00,53.19,53.24,53.18,53.23,198740.65328610784,21.6317,21.652,21.6276,21.648,198740.6533
2007-04-27 12:00:00,53.24,53.32,53.18,53.28,196117.01429883248,21.652,21.6846,21.6276,21.6683,196117.0143
2007-04-27 12:05:00,53.27,53.28,53.22,53.26,120162.66561721108,21.6642,21.6683,21.6439,21.6602,120162.6656
2007-04-27 12:10:00,53.26,53.31,53.23,53.3,135510.95369277187,21.6602,21.6805,21.648,21.6764,135510.9537
2007-04-27 12:15:00,53.29,53.32,53.25,53.31,101797.19270628362,21.6724,21.6846,21.6561,21.6805,101797.1927
2007-04-27 12:20:00,53.31,53.32,53.24,53.26,93532.72989636626,21.6805,21.6846,21.652,21.6602,93532.7299
2007-04-27 12:25:00,53.26,53.3,53.25,53.26,130526.0396169487,21.6602,21.6764,21.6561,21.6602,130526.0396
2007-04-27 12:30:00,53.28,53.28,53.23,53.25,64016.791289518565,21.6683,21.6683,21.648,21.6561,64016.7913
2007-04-27 12:35:00,53.26,53.35,53.26,53.31,123573.39630066905,21.6602,21.6968,21.6602,21.6805,123573.3963
2007-04-27 12:40:00,53.32,53.37,53.31,53.36,141151.77751541388,21.6846,21.7049,21.6805,21.7008,141151.7775
2007-04-27 12:45:00,53.37,53.37,53.34,53.36,108225.10822510824,21.7049,21.7049,21.6927,21.7008,108225.1082
2007-04-27 12:50:00,53.36,53.43,53.35,53.41,93663.91184573004,21.7008,21.7293,21.6968,21.7212,93663.9118
2007-04-27 12:55:00,53.41,53.48,53.38,53.44,120687.39341466616,21.7212,21.7496,21.709,21.7334,120687.3934
2007-04-27 13:00:00,53.44,53.5,53.42,53.48,74904.89308671126,21.7334,21.7578,21.7252,21.7496,74904.8931
2007-04-27 13:05:00,53.48,53.48,53.41,53.41,123048.66850321396,21.7496,21.7496,21.7212,21.7212,123048.6685
2007-04-27 13:10:00,53.4,53.41,53.35,53.4,67689.88587170406,21.7171,21.7212,21.6968,21.7171,67689.8859
2007-04-27 13:15:00,53.4,53.48,53.4,53.41,62180.243998425816,21.7171,21.7496,21.7171,21.7212,62180.244
2007-04-27 13:20:00,53.41,53.48,53.4,53.48,77134.98622589532,21.7212,21.7496,21.7171,21.7496,77134.9862
2007-04-27 13:25:00,53.47,53.5,53.44,53.5,83562.90174471993,21.7456,21.7578,21.7334,21.7578,83562.9017
2007-04-27 13:30:00,53.5,53.59,53.5,53.56,117407.84468057196,21.7578,21.7944,21.7578,21.7822,117407.8447
2007-04-27 13:35:00,53.56,53.64,53.51,53.61,122786.30460448645,21.7822,21.8147,21.7618,21.8025,122786.3046
2007-04-27 13:40:00,53.61,53.67,53.57,53.65,100747.73711137348,21.8025,21.8269,21.7862,21.8188,100747.7371
2007-04-27 13:45:00,53.65,53.65,53.54,53.54,117539.02662993572,21.8188,21.8188,21.774,21.774,117539.0266
2007-04-27 13:50:00,53.54,53.58,53.5,53.58,69001.70536534172,21.774,21.7903,21.7578,21.7903,69001.7054
2007-04-27 13:55:00,53.57,53.58,53.48,53.52,123179.85045257772,21.7862,21.7903,21.7496,21.7659,123179.8505
2007-04-27 14:00:00,53.53,53.63,53.51,53.56,161878.52551488916,21.77,21.8107,21.7618,21.7822,161878.5255
2007-04-27 14:05:00,53.57,53.62,53.57,53.61,115833.66128820674,21.7862,21.8066,21.7862,21.8025,115833.6613
2007-04-27 14:10:00,53.61,53.63,53.5,53.55,156500.0655909747,21.8025,21.8107,21.7578,21.7781,156500.0656
2007-04-27 14:15:00,53.56,53.62,53.53,53.56,127902.40062967336,21.7822,21.8066,21.77,21.7822,127902.4006
2007-04-27 14:20:00,53.55,53.63,53.53,53.62,109536.92771874592,21.7781,21.8107,21.77,21.8066,109536.9277
2007-04-27 14:25:00,53.61,53.62,53.52,53.59,86317.72268135905,21.8025,21.8066,21.7659,21.7944,86317.7227
2007-04-27 14:30:00,53.59,53.62,53.57,53.6,63492.06349206349,21.7944,21.8066,21.7862,21.7985,63492.0635
2007-04-27 14:35:00,53.59,53.61,53.57,53.58,68214.61366915912,21.7944,21.8025,21.7862,21.7903,68214.6137
2007-04-27 14:40:00,53.58,53.63,53.58,53.6,116883.11688311688,21.7903,21.8107,21.7903,21.7985,116883.1169
2007-04-27 14:45:00,53.6,53.63,53.56,53.62,29909.484454939,21.7985,21.8107,21.7822,21.8066,29909.4845
2007-04-27 14:50:00,53.63,53.64,53.6,53.62,60081.33280860554,21.8107,21.8147,21.7985,21.8066,60081.3328
2007-04-27 14:55:00,53.62,53.64,53.57,53.57,77528.53207398663,21.8066,21.8147,21.7862,21.7862,77528.5321
2007-04-27 15:00:00,53.57,53.6,53.52,53.54,145480.7818444182,21.7862,21.7985,21.7659,21.774,145480.7818
2007-04-27 15:05:00,53.54,53.57,53.47,53.49,186934.2778433688,21.774,21.7862,21.7456,21.7537,186934.2778
2007-04-27 15:10:00,53.48,53.52,53.47,53.51,80545.71690935327,21.7496,21.7659,21.7456,21.7618,80545.7169
2007-04-27 15:15:00,53.51,53.54,53.49,53.51,75167.25698543881,21.7618,21.774,21.7537,21.7618,75167.257
2007-04-27 15:20:00,53.51,53.51,53.46,53.49,154663.51829988195,21.7618,21.7618,21.7415,21.7537,154663.5183
2007-04-27 15:25:00,53.49,53.5,53.45,53.45,158467.7948314312,21.7537,21.7578,21.7374,21.7374,158467.7948
2007-04-27 15:30:00,53.45,53.52,53.45,53.48,162140.88941361668,21.7374,21.7659,21.7374,21.7496,162140.8894
2007-04-27 15:35:00,53.49,53.5,53.44,53.44,108749.8360225633,21.7537,21.7578,21.7334,21.7334,108749.836
2007-04-27 15:40:00,53.44,53.45,53.33,53.33,249114.52184179457,21.7334,21.7374,21.6886,21.6886,249114.5218
2007-04-27 15:45:00,53.32,53.43,53.32,53.4,148366.7847304211,21.6846,21.7293,21.6846,21.7171,148366.7847
2007-04-27 15:50:00,53.4,53.44,53.38,53.44,191263.2821723731,21.7171,21.7334,21.709,21.7334,191263.2822
2007-04-27 15:55:00,53.44,53.47,53.33,53.41,318509.7730552276,21.7334,21.7456,21.6886,21.7212,318509.7731
2007-04-30 09:30:00,53.09,53.62,53.09,53.6,224452.31536140628,21.591,21.8066,21.591,21.7985,224452.3154
2007-04-30 09:35:00,53.6,53.66,53.56,53.58,187065.4597927325,21.7985,21.8229,21.7822,21.7903,187065.4598
2007-04-30 09:40:00,53.59,53.65,53.52,53.57,238095.2380952381,21.7944,21.8188,21.7659,21.7862,238095.2381
2007-04-30 09:45:00,53.54,53.64,53.45,53.6,393283.4841925751,21.774,21.8147,21.7374,21.7985,393283.4842
2007-04-30 09:50:00,53.6,53.65,53.54,53.61,162140.88941361668,21.7985,21.8188,21.774,21.8025,162140.8894
2007-04-30 09:55:00,53.61,53.72,53.6,53.69,167912.89518562247,21.8025,21.8473,21.7985,21.8351,167912.8952
2007-04-30 10:00:00,53.7,53.73,53.64,53.68,102190.73855437493,21.8391,21.8513,21.8147,21.831,102190.7386
2007-04-30 10:05:00,53.68,53.7,53.61,53.63,119113.21002230092,21.831,21.8391,21.8025,21.8107,119113.21
2007-04-30 10:10:00,53.63,53.71,53.63,53.64,68345.7956185229,21.8107,21.8432,21.8107,21.8147,68345.7956
2007-04-30 10:15:00,53.65,53.68,53.6,53.65,128689.49232585596,21.8188,21.831,21.7985,21.8188,128689.4923
2007-04-30 10:20:00,53.65,53.67,53.59,53.64,85137.08513708515,21.8188,21.8269,21.7944,21.8147,85137.0851
2007-04-30 10:25:00,53.64,53.69,53.6,53.67,83431.71979535616,21.8147,21.8351,21.7985,21.8269,83431.7198
2007-04-30 10:30:00,53.68,53.69,53.63,53.64,107700.38042765316,21.831,21.8351,21.8107,21.8147,107700.3804
2007-04-30 10:35:00,53.64,53.74,53.63,53.73,93926.27574445755,21.8147,21.8554,21.8107,21.8513,93926.2757
2007-04-30 10:40:00,53.73,53.78,53.7,53.77,73068.34579561853,21.8513,21.8717,21.8391,21.8676,73068.3458
2007-04-30 10:45:00,53.77,53.79,53.67,53.74,133149.67860422406,21.8676,21.8757,21.8269,21.8554,133149.6786
2007-04-30 10:50:00,53.73,53.77,53.68,53.77,103896.1038961039,21.8513,21.8676,21.831,21.8676,103896.1039
2007-04-30 10:55:00,53.77,53.8,53.73,53.74,124229.30604748787,21.8676,21.8798,21.8513,21.8554,124229.306
2007-04-30 11:00:00,53.74,53.74,53.69,53.71,62442.60789715336,21.8554,21.8554,21.8351,21.8432,62442.6079
2007-04-30 11:05:00,53.7,53.82,53.7,53.77,134330.31614849798,21.8391,21.8879,21.8391,21.8676,134330.3161
2007-04-30 11:10:00,53.78,53.87,53.71,53.78,187196.64174209628,21.8717,21.9083,21.8432,21.8717,187196.6417
2007-04-30 11:15:00,53.78,53.85,53.73,53.83,125147.57969303423,21.8717,21.9001,21.8513,21.892,125147.5797
2007-04-30 11:20:00,53.83,53.89,53.83,53.89,169618.26052735143,21.892,21.9164,21.892,21.9164,169618.2605
2007-04-30 11:25:00,53.89,53.93,53.81,53.81,121080.93926275744,21.9164,21.9327,21.8839,21.8839,121080.9393
2007-04-30 11:30:00,53.81,53.9,53.8,53.89,111635.8389085662,21.8839,21.9205,21.8798,21.9164,111635.8389
2007-04-30 11:35:00,53.89,53.91,53.83,53.84,124885.21579430671,21.9164,21.9245,21.892,21.8961,124885.2158
2007-04-30 11:40:00,53.83,53.83,53.71,53.76,170930.08002098912,21.892,21.892,21.8432,21.8635,170930.08
2007-04-30 11:45:00,53.76,53.82,53.74,53.8,80020.9891118982,21.8635,21.8879,21.8554,21.8798,80020.9891
2007-04-30 11:50:00,53.8,53.82,53.75,53.81,81201.62665617211,21.8798,21.8879,21.8595,21.8839,81201.6267
2007-04-30 11:55:00,53.8,53.8,53.74,53.77,68345.7956185229,21.8798,21.8798,21.8554,21.8676,68345.7956
2007-04-30 12:00:00,53.77,53.78,53.72,53.72,68083.43171979536,21.8676,21.8717,21.8473,21.8473,68083.4317
2007-04-30 12:05:00,53.72,53.74,53.7,53.73,100485.37321264594,21.8473,21.8554,21.8391,21.8513,100485.3732
2007-04-30 12:10:00,53.73,53.73,53.7,53.7,54178.145087236,21.8513,21.8513,21.8391,21.8391,54178.1451
2007-04-30 12:15:00,53.7,53.73,53.67,53.67,92352.09235209235,21.8391,21.8513,21.8269,21.8269,92352.0924
2007-04-30 12:20:00,53.67,53.68,53.64,53.64,69264.06926406927,21.8269,21.831,21.8147,21.8147,69264.0693
2007-04-30 12:25:00,53.64,53.68,53.61,53.64,212383.57601993968,21.8147,21.831,21.8025,21.8147,212383.576
2007-04-30 12:30:00,53.64,53.69,53.63,53.67,166994.6215400761,21.8147,21.8351,21.8107,21.8269,166994.6215
2007-04-30 12:35:00,53.67,53.69,53.65,53.68,59294.24111242293,21.8269,21.8351,21.8188,21.831,59294.2411
2007-04-30 12:40:00,53.68,53.72,53.67,53.67,65066.24688442871,21.831,21.8473,21.8269,21.8269,65066.2469
2007-04-30 12:45:00,53.67,53.68,53.67,53.67,45257.7725304998,21.8269,21.831,21.8269,21.8269,45257.7725
2007-04-30 12:50:00,53.67,53.68,53.62,53.68,75691.98478289388,21.8269,21.831,21.8066,21.831,75691.9848
2007-04-30 12:55:00,53.68,53.68,53.63,53.67,113865.93204775023,21.831,21.831,21.8107,21.8269,113865.932
2007-04-30 13:00:00,53.67,53.73,53.63,53.72,120949.75731339368,21.8269,21.8513,21.8107,21.8473,120949.7573
2007-04-30 13:05:00,53.72,53.75,53.67,53.68,83300.5378459924,21.8473,21.8595,21.8269,21.831,83300.5378
2007-04-30 13:10:00,53.68,53.69,53.6,53.6,90121.99921290833,21.831,21.8351,21.7985,21.7985,90121.9992
2007-04-30 13:15:00,53.6,53.67,53.59,53.66,49717.9588088679,21.7985,21.8269,21.7944,21.8229,49717.9588
2007-04-30 13:20:00,53.66,53.68,53.59,53.63,177357.99553981374,21.8229,21.831,21.7944,21.8107,177357.9955
2007-04-30 13:25:00,53.62,53.63,53.51,53.54,116096.02518693428,21.8066,21.8107,21.7618,21.774,116096.0252
2007-04-30 13:30:00,53.54,53.62,53.54,53.57,64279.1551882461,21.774,21.8066,21.774,21.7862,64279.1552
2007-04-30 13:35:00,53.57,53.57,53.48,53.55,194805.1948051948,21.7862,21.7862,21.7496,21.7781,194805.1948
2007-04-30 13:40:00,53.55,53.61,53.54,53.58,151515.15151515152,21.7781,21.8025,21.774,21.7903,151515.1515
2007-04-30 13:45:00,53.59,53.62,53.56,53.58,87891.90607372425,21.7944,21.8066,21.7822,21.7903,87891.9061
2007-04-30 13:50:00,53.57,53.58,53.54,53.57,61393.152302243216,21.7862,21.7903,21.774,21.7862,61393.1523
2007-04-30 13:55:00,53.57,53.63,53.54,53.62,82906.99199790109,21.7862,21.8107,21.774,21.8066,82906.992
2007-04-30 14:00:00,53.61,53.62,53.54,53.57,135773.31759149942,21.8025,21.8066,21.774,21.7862,135773.3176
2007-04-30 14:05:00,53.57,53.57,53.54,53.55,85005.90318772137,21.7862,21.7862,21.774,21.7781,85005.9032
2007-04-30 14:10:00,53.55,53.57,53.54,53.57,179194.54283090646,21.7781,21.7862,21.774,21.7862,179194.5428
2007-04-30 14:15:00,53.57,53.57,53.52,53.53,107044.47068083432,21.7862,21.7862,21.7659,21.77,107044.4707
2007-04-30 14:20:00,53.54,53.54,53.48,53.51,158730.15873015873,21.774,21.774,21.7496,21.7618,158730.1587
2007-04-30 14:25:00,53.51,53.51,53.35,53.38,252000.52472779743,21.7618,21.7618,21.6968,21.709,252000.5247
2007-04-30 14:30:00,53.38,53.44,53.35,53.38,137216.31903450086,21.709,21.7334,21.6968,21.709,137216.319
2007-04-30 14:35:00,53.4,53.4,53.24,53.24,165289.2561983471,21.7171,21.7171,21.652,21.652,165289.2562
2007-04-30 14:40:00,53.24,53.29,53.21,53.29,267742.35865144955,21.652,21.6724,21.6398,21.6724,267742.3587
2007-04-30 14:45:00,53.29,53.32,53.16,53.2,198347.1074380165,21.6724,21.6846,21.6195,21.6358,198347.1074
2007-04-30 14:50:00,53.19,53.25,53.16,53.23,512003.1483667848,21.6317,21.6561,21.6195,21.648,512003.1484
2007-04-30 14:55:00,53.23,53.25,53.14,53.16,153351.69880624427,21.648,21.6561,21.6114,21.6195,153351.6988
2007-04-30 15:00:00,53.15,53.16,53.09,53.09,270234.8156893612,21.6154,21.6195,21.591,21.591,270234.8157
2007-04-30 15:05:00,53.09,53.14,53.06,53.08,198871.8352354716,21.591,21.6114,21.5788,21.587,198871.8352
2007-04-30 15:10:00,53.08,53.09,52.92,52.92,270759.5434868162,21.587,21.591,21.5219,21.5219,270759.5435
2007-04-30 15:15:00,52.93,53.01,52.9,52.92,197560.01574183392,21.526,21.5585,21.5138,21.5219,197560.0157
2007-04-30 15:20:00,52.92,52.96,52.89,52.92,237176.96444969173,21.5219,21.5382,21.5097,21.5219,237176.9644
2007-04-30 15:25:00,52.92,52.95,52.9,52.93,203594.38541256724,21.5219,21.5341,21.5138,21.526,203594.3854
2007-04-30 15:30:00,52.94,52.99,52.88,52.89,242161.87852551488,21.53,21.5504,21.5056,21.5097,242161.8785
2007-04-30 15:35:00,52.9,52.9,52.8,52.84,260789.7153351699,21.5138,21.5138,21.4731,21.4894,260789.7153
2007-04-30 15:40:00,52.84,52.87,52.7,52.74,477108.74983602256,21.4894,21.5016,21.4324,21.4487,477108.7498
2007-04-30 15:45:00,52.75,52.84,52.71,52.84,304866.8503213958,21.4528,21.4894,21.4365,21.4894,304866.8503
2007-04-30 15:50:00,52.84,52.85,52.76,52.85,497573.1339367703,21.4894,21.4934,21.4568,21.4934,497573.1339
2007-04-30 15:55:00,52.86,52.9,52.79,52.83,461498.0978617342,21.4975,21.5138,21.469,21.4853,461498.0979
2007-05-01 09:30:00,52.84,53.28,52.84,53.06,184310.6388560934,21.4894,21.6683,21.4894,21.5788,184310.6389
2007-05-01 09:35:00,53.03,53.25,53.0,53.22,373737.37373737374,21.5666,21.6561,21.5544,21.6439,373737.3737
2007-05-01 09:40:00,53.22,53.22,53.0,53.09,217762.03594385413,21.6439,21.6439,21.5544,21.591,217762.0359
2007-05-01 09:45:00,53.09,53.12,52.77,52.77,271546.63518299884,21.591,21.6032,21.4609,21.4609,271546.6352
2007-05-01 09:50:00,52.77,52.98,52.74,52.77,229306.04748786567,21.4609,21.5463,21.4487,21.4609,229306.0475
2007-05-01 09:55:00,52.77,52.8,52.71,52.77,146792.6013380559,21.4609,21.4731,21.4365,21.4609,146792.6013
2007-05-01 10:00:00,52.79,53.0,52.69,52.73,285320.73986619443,21.469,21.5544,21.4284,21.4446,285320.7399
2007-05-01 10:05:00,52.72,52.75,52.51,52.52,286894.9232585596,21.4406,21.4528,21.3552,21.3592,286894.9233
2007-05-01 10:10:00,52.52,52.67,52.51,52.56,232979.1420700512,21.3592,21.4202,21.3552,21.3755,232979.1421
2007-05-01 10:15:00,52.57,52.64,52.52,52.61,172897.80926144563,21.3796,21.408,21.3592,21.3958,172897.8093
2007-05-01 10:20:00,52.62,52.64,52.45,52.45,156893.61143906598,21.3999,21.408,21.3308,21.3308,156893.6114
2007-05-01 10:25:00,52.46,52.67,52.45,52.63,203463.20346320348,21.3348,21.4202,21.3308,21.404,203463.2035
2007-05-01 10:30:00,52.64,52.81,52.58,52.61,255017.70956316413,21.408,21.4772,21.3836,21.3958,255017.7096
2007-05-01 10:35:00,52.61,52.7,52.59,52.69,242817.7882723337,21.3958,21.4324,21.3877,21.4284,242817.7883
2007-05-01 10:40:00,52.68,52.78,52.58,52.66,245834.9731077004,21.4243,21.465,21.3836,21.4162,245834.9731
2007-05-01 10:45:00,52.64,52.89,52.64,52.86,177882.7233372688,21.408,21.5097,21.408,21.4975,177882.7233
2007-05-01 10:50:00,52.86,52.89,52.64,52.7,248852.15794306705,21.4975,21.5097,21.408,21.4324,248852.1579
2007-05-01 10:55:00,52.7,52.78,52.69,52.75,90253.18116227209,21.4324,21.465,21.4284,21.4528,90253.1812
2007-05-01 11:00:00,52.75,52.76,52.6,52.64,108093.92627574448,21.4528,21.4568,21.3918,21.408,108093.9263
2007-05-01 11:05:00,52.64,52.84,52.64,52.84,100354.19126328218,21.408,21.4894,21.408,21.4894,100354.1913
2007-05-01 11:10:00,52.84,52.95,52.82,52.86,120162.66561721108,21.4894,21.5341,21.4812,21.4975,120162.6656
2007-05-01 11:15:00,52.86,52.9,52.83,52.89,54834.054834054834,21.4975,21.5138,21.4853,21.5097,54834.0548
2007-05-01 11:20:00,52.9,52.96,52.83,52.88,197691.1976911977,21.5138,21.5382,21.4853,21.5056,197691.1977
2007-05-01 11:25:00,52.88,53.02,52.88,52.96,89990.81726354454,21.5056,21.5626,21.5056,21.5382,89990.8173
2007-05-01 11:30:00,52.95,53.01,52.92,53.0,82775.81004853733,21.5341,21.5585,21.5219,21.5544,82775.81
2007-05-01 11:35:00,53.0,53.05,52.94,52.95,100616.55516200972,21.5544,21.5748,21.53,21.5341,100616.5552
2007-05-01 11:40:00,52.94,53.06,52.94,53.03,45913.68227731864,21.53,21.5788,21.53,21.5666,45913.6823
2007-05-01 11:45:00,53.03,53.05,52.88,52.89,65853.33858061131,21.5666,21.5748,21.5056,21.5097,65853.3386
2007-05-01 11:50:00,52.9,52.9,52.76,52.87,80676.89885871705,21.5138,21.5138,21.4568,21.5016,80676.8989
2007-05-01 11:55:00,52.87,52.88,52.77,52.77,79758.62521317067,21.5016,21.5056,21.4609,21.4609,79758.6252
2007-05-01 12:00:00,52.77,52.94,52.77,52.89,77266.16817525908,21.4609,21.53,21.4609,21.5097,77266.1682
2007-05-01 12:05:00,52.9,53.0,52.89,52.95,132100.22300931392,21.5138,21.5544,21.5097,21.5341,132100.223
2007-05-01 12:10:00,52.95,52.95,52.84,52.84,295159.386068477,21.5341,21.5341,21.4894,21.4894,295159.3861
2007-05-01 12:15:00,52.84,52.88,52.82,52.84,144037.78040141676,21.4894,21.5056,21.4812,21.4894,144037.7804
2007-05-01 12:20:00,52.84,52.9,52.81,52.82,88023.08802308803,21.4894,21.5138,21.4772,21.4812,88023.088
2007-05-01 12:25:00,52.81,52.84,52.78,52.82,150334.51397087763,21.4772,21.4894,21.465,21.4812,150334.514
2007-05-01 12:30:00,52.82,52.82,52.76,52.8,54571.6909353273,21.4812,21.4812,21.4568,21.4731,54571.6909
2007-05-01 12:35:00,52.8,52.86,52.8,52.81,94057.45769382131,21.4731,21.4975,21.4731,21.4772,94057.4577
2007-05-01 12:40:00,52.81,52.87,52.8,52.81,88941.3616686344,21.4772,21.5016,21.4731,21.4772,88941.3617
2007-05-01 12:45:00,52.8,52.84,52.75,52.75,73199.52774498229,21.4731,21.4894,21.4528,21.4528,73199.5277
2007-05-01 12:50:00,52.76,52.78,52.68,52.7,168962.3507805326,21.4568,21.465,21.4243,21.4324,168962.3508
2007-05-01 12:55:00,52.69,52.73,52.52,52.52,177489.1774891775,21.4284,21.4446,21.3592,21.3592,177489.1775
2007-05-01 13:00:00,52.52,52.55,52.45,52.54,161091.43381870654,21.3592,21.3714,21.3308,21.3674,161091.4338
2007-05-01 13:05:00,52.54,52.64,52.54,52.61,81988.71835235471,21.3674,21.408,21.3674,21.3958,81988.7184
2007-05-01 13:10:00,52.61,52.64,52.5,52.51,162534.435261708,21.3958,21.408,21.3511,21.3552,162534.4353
2007-05-01 13:15:00,52.5,52.61,52.45,52.51,144037.78040141676,21.3511,21.3958,21.3308,21.3552,144037.7804
2007-05-01 13:20:00,52.51,52.54,52.39,52.44,116751.93493375312,21.3552,21.3674,21.3064,21.3267,116751.9349
2007-05-01 13:25:00,52.44,52.64,52.44,52.61,109405.74576938212,21.3267,21.408,21.3267,21.3958,109405.7458
2007-05-01 13:30:00,52.61,52.71,52.58,52.71,84349.99344090253,21.3958,21.4365,21.3836,21.4365,84349.9934
2007-05-01 13:35:00,52.71,52.84,52.7,52.83,152958.15295815296,21.4365,21.4894,21.4324,21.4853,152958.153
2007-05-01 13:40:00,52.83,52.96,52.81,52.92,125278.761642398,21.4853,21.5382,21.4772,21.5219,125278.7616
2007-05-01 13:45:00,52.93,52.93,52.83,52.86,99567.09956709958,21.526,21.526,21.4853,21.4975,99567.0996
2007-05-01 13:50:00,52.87,53.01,52.86,53.01,127902.40062967336,21.5016,21.5585,21.4975,21.5585,127902.4006
2007-05-01 13:55:00,53.0,53.02,52.94,52.94,113472.38619965893,21.5544,21.5626,21.53,21.53,113472.3862
2007-05-01 14:00:00,52.96,52.98,52.76,52.77,150728.0598189689,21.5382,21.5463,21.4568,21.4609,150728.0598
2007-05-01 14:05:00,52.77,52.8,52.68,52.68,138396.95657877476,21.4609,21.4731,21.4243,21.4243,138396.9566
2007-05-01 14:10:00,52.69,52.7,52.61,52.67,161353.7977174341,21.4284,21.4324,21.3958,21.4202,161353.7977
2007-05-01 14:15:00,52.67,52.73,52.64,52.71,197691.1976911977,21.4202,21.4446,21.408,21.4365,197691.1977
2007-05-01 14:20:00,52.71,52.79,52.71,52.74,224189.9514626788,21.4365,21.469,21.4365,21.4487,224189.9515
2007-05-01 14:25:00,52.74,52.77,52.7,52.71,208185.7536402991,21.4487,21.4609,21.4324,21.4365,208185.7536
2007-05-01 14:30:00,52.71,52.73,52.68,52.69,89072.54361799816,21.4365,21.4446,21.4243,21.4284,89072.5436
2007-05-01 14:35:00,52.7,52.77,52.7,52.75,301587.3015873016,21.4324,21.4609,21.4324,21.4528,301587.3016
2007-05-01 14:40:00,52.74,52.79,52.74,52.76,192968.64751410208,21.4487,21.469,21.4487,21.4568,192968.6475
2007-05-01 14:45:00,52.76,52.82,52.75,52.78,135642.13564213563,21.4568,21.4812,21.4528,21.465,135642.1356
2007-05-01 14:50:00,52.78,52.79,52.71,52.71,71362.98045388954,21.465,21.469,21.4365,21.4365,71362.9805
2007-05-01 14:55:00,52.71,52.79,52.71,52.74,134592.6800472255,21.4365,21.469,21.4365,21.4487,134592.68
2007-05-01 15:00:00,52.74,52.74,52.68,52.68,182736.4554637282,21.4487,21.4487,21.4243,21.4243,182736.4555
2007-05-01 15:05:00,52.68,52.71,52.64,52.68,122786.30460448645,21.4243,21.4365,21.408,21.4243,122786.3046
2007-05-01 15:10:00,52.68,52.75,52.67,52.73,138921.68437622982,21.4243,21.4528,21.4202,21.4446,138921.6844
2007-05-01 15:15:00,52.72,52.74,52.66,52.67,88023.08802308803,21.4406,21.4487,21.4162,21.4202,88023.088
2007-05-01 15:20:00,52.67,52.68,52.61,52.61,126721.76308539943,21.4202,21.4243,21.3958,21.3958,126721.7631
2007-05-01 15:25:00,52.61,52.66,52.61,52.61,88678.99776990687,21.3958,21.4162,21.3958,21.3958,88678.9978
2007-05-01 15:30:00,52.61,52.67,52.58,52.66,193493.3753115572,21.3958,21.4202,21.3836,21.4162,193493.3753
2007-05-01 15:35:00,52.66,52.74,52.66,52.74,283615.3745244655,21.4162,21.4487,21.4162,21.4487,283615.3745
2007-05-01 15:40:00,52.74,52.79,52.74,52.77,207923.3897415716,21.4487,21.469,21.4487,21.4609,207923.3897
2007-05-01 15:45:00,52.77,52.78,52.74,52.77,159517.25042634134,21.4609,21.465,21.4487,21.4609,159517.2504
2007-05-01 15:50:00,52.77,52.79,52.74,52.78,170667.71612226157,21.4609,21.469,21.4487,21.465,170667.7161
2007-05-01 15:55:00,52.78,52.8,52.74,52.75,294765.8402203857,21.465,21.4731,21.4487,21.4528,294765.8402
2007-05-02 09:30:00,52.76,52.89,52.61,52.81,311294.7658402204,21.4568,21.5097,21.3958,21.4772,311294.7658
2007-05-02 09:35:00,52.81,52.93,52.74,52.77,191132.10022300933,21.4772,21.526,21.4487,21.4609,191132.1002
2007-05-02 09:40:00,52.77,52.84,52.71,52.75,186016.0041978224,21.4609,21.4894,21.4365,21.4528,186016.0042
2007-05-02 09:45:00,52.75,53.03,52.75,52.99,193755.73921028464,21.4528,21.5666,21.4528,21.5504,193755.7392
2007-05-02 09:50:00,52.99,53.11,52.98,53.03,195198.7406532861,21.5504,21.5992,21.5463,21.5666,195198.7407
2007-05-02 09:55:00,53.03,53.05,52.92,52.93,159517.25042634134,21.5666,21.5748,21.5219,21.526,159517.2504
2007-05-02 10:00:00,52.94,53.01,52.92,52.94,175259.08434999344,21.53,21.5585,21.5219,21.53,175259.0843
2007-05-02 10:05:00,52.94,52.97,52.8,52.82,231798.50452577727,21.53,21.5422,21.4731,21.4812,231798.5045
2007-05-02 10:10:00,52.82,52.87,52.8,52.83,189689.0987800079,21.4812,21.5016,21.4731,21.4853,189689.0988
2007-05-02 10:15:00,52.83,52.88,52.82,52.88,83562.90174471993,21.4853,21.5056,21.4812,21.5056,83562.9017
2007-05-02 10:20:00,52.89,52.89,52.85,52.87,129214.22012331104,21.5097,21.5097,21.4934,21.5016,129214.2201
2007-05-02 10:25:00,52.88,52.93,52.87,52.87,131575.49521185886,21.5056,21.526,21.5016,21.5016,131575.4952
2007-05-02 10:30:00,52.89,52.91,52.75,52.88,500983.8646202283,21.5097,21.5178,21.4528,21.5056,500983.8646
2007-05-02 10:35:00,52.88,52.93,52.79,52.83,317591.49940968124,21.5056,21.526,21.469,21.4853,317591.4994
2007-05-02 10:40:00,52.83,52.93,52.8,52.89,204250.2951593861,21.4853,21.526,21.4731,21.5097,204250.2952
2007-05-02 10:45:00,52.88,52.95,52.84,52.87,178407.45113472387,21.5056,21.5341,21.4894,21.5016,178407.4511
2007-05-02 10:50:00,52.87,52.93,52.84,52.87,143906.598452053,21.5016,21.526,21.4894,21.5016,143906.5985
2007-05-02 10:55:00,52.87,52.88,52.78,52.78,195329.9226026499,21.5016,21.5056,21.465,21.465,195329.9226
2007-05-02 11:00:00,52.78,52.81,52.61,52.63,193231.0114128296,21.465,21.4772,21.3958,21.404,193231.0114
2007-05-02 11:05:00,52.64,52.68,52.61,52.65,245703.79115833665,21.408,21.4243,21.3958,21.4121,245703.7912
2007-05-02 11:10:00,52.64,52.65,52.6,52.61,118194.93637675456,21.408,21.4121,21.3918,21.3958,118194.9364
2007-05-02 11:15:00,52.61,52.63,52.57,52.61,223534.0417158599,21.3958,21.404,21.3796,21.3958,223534.0417
2007-05-02 11:20:00,52.61,52.67,52.58,52.66,88810.17971927063,21.3958,21.4202,21.3836,21.4162,88810.1797
2007-05-02 11:25:00,52.67,52.72,52.64,52.68,223665.2236652237,21.4202,21.4406,21.408,21.4243,223665.2237
2007-05-02 11:30:00,52.68,52.7,52.61,52.61,106519.74288337924,21.4243,21.4324,21.3958,21.3958,106519.7429
2007-05-02 11:35:00,52.61,52.62,52.49,52.52,141938.8692115965,21.3958,21.3999,21.347,21.3592,141938.8692
2007-05-02 11:40:00,52.52,52.54,52.4,52.45,197297.6518431064,21.3592,21.3674,21.3104,21.3308,197297.6518
2007-05-02 11:45:00,52.45,52.46,52.37,52.4,287026.1052079234,21.3308,21.3348,21.2982,21.3104,287026.1052
2007-05-02 11:50:00,52.41,52.46,52.41,52.44,175127.90240062968,21.3145,21.3348,21.3145,21.3267,175127.9024
2007-05-02 11:55:00,52.44,52.59,52.44,52.58,120031.48366784732,21.3267,21.3877,21.3267,21.3836,120031.4837
2007-05-02 12:00:00,52.58,52.64,52.58,52.58,163583.89085661815,21.3836,21.408,21.3836,21.3836,163583.8909
2007-05-02 12:05:00,52.58,52.61,52.55,52.58,90253.18116227209,21.3836,21.3958,21.3714,21.3836,90253.1812
2007-05-02 12:10:00,52.58,52.64,52.58,52.64,108487.47212383576,21.3836,21.408,21.3836,21.408,108487.4721
2007-05-02 12:15:00,52.64,52.73,52.63,52.72,149285.05837596746,21.408,21.4446,21.404,21.4406,149285.0584
2007-05-02 12:20:00,52.72,52.75,52.64,52.65,135248.58979404435,21.4406,21.4528,21.408,21.4121,135248.5898
2007-05-02 12:25:00,52.65,52.69,52.61,52.68,58638.33136560409,21.4121,21.4284,21.3958,21.4243,58638.3314
2007-05-02 12:30:00,52.69,52.74,52.66,52.67,99173.55371900828,21.4284,21.4487,21.4162,21.4202,99173.5537
2007-05-02 12:35:00,52.67,52.69,52.63,52.64,80020.9891118982,21.4202,21.4284,21.404,21.408,80020.9891
2007-05-02 12:40:00,52.64,52.7,52.59,52.61,199658.92693165425,21.408,21.4324,21.3877,21.3958,199658.9269
2007-05-02 12:45:00,52.61,52.75,52.58,52.74,120687.39341466616,21.3958,21.4528,21.3836,21.4487,120687.3934
2007-05-02 12:50:00,52.75,52.86,52.74,52.81,96681.09668109668,21.4528,21.4975,21.4487,21.4772,96681.0967
2007-05-02 12:55:00,52.83,52.83,52.77,52.78,96418.73278236914,21.4853,21.4853,21.4609,21.465,96418.7328
2007-05-02 13:00:00,52.79,52.9,52.78,52.88,179194.54283090646,21.469,21.5138,21.465,21.5056,179194.5428
2007-05-02 13:05:00,52.87,52.9,52.84,52.9,75560.8028335301,21.5016,21.5138,21.4894,21.5138,75560.8028
2007-05-02 13:10:00,52.9,52.91,52.81,52.83,132887.31470549654,21.5138,21.5178,21.4772,21.4853,132887.3147
2007-05-02 13:15:00,52.83,52.86,52.8,52.81,95894.00498491408,21.4853,21.4975,21.4731,21.4772,95894.005
2007-05-02 13:20:00,52.82,52.87,52.81,52.81,138659.3204775023,21.4812,21.5016,21.4772,21.4772,138659.3205
2007-05-02 13:25:00,52.81,52.89,52.8,52.8,126721.76308539943,21.4772,21.5097,21.4731,21.4731,126721.7631
2007-05-02 13:30:00,52.79,52.87,52.78,52.86,89728.453364817,21.469,21.5016,21.465,21.4975,89728.4534
2007-05-02 13:35:00,52.87,52.98,52.85,52.96,136298.0453889545,21.5016,21.5463,21.4934,21.5382,136298.0454
2007-05-02 13:40:00,52.96,52.96,52.87,52.88,132887.31470549654,21.5382,21.5382,21.5016,21.5056,132887.3147
2007-05-02 13:45:00,52.88,52.9,52.68,52.71,153614.0627049718,21.5056,21.5138,21.4243,21.4365,153614.0627
2007-05-02 13:50:00,52.71,52.72,52.64,52.68,85268.2670864489,21.4365,21.4406,21.408,21.4243,85268.2671
2007-05-02 13:55:00,52.69,52.71,52.66,52.71,60606.06060606061,21.4284,21.4365,21.4162,21.4365,60606.0606
2007-05-02 14:00:00,52.7,52.7,52.6,52.62,98386.46202282568,21.4324,21.4324,21.3918,21.3999,98386.462
2007-05-02 14:05:00,52.62,52.7,52.62,52.7,88154.26997245179,21.3999,21.4324,21.3999,21.4324,88154.27
2007-05-02 14:10:00,52.69,52.74,52.68,52.73,89728.453364817,21.4284,21.4487,21.4243,21.4446,89728.4534
2007-05-02 14:15:00,52.73,52.76,52.68,52.69,86973.63242817788,21.4446,21.4568,21.4243,21.4284,86973.6324
2007-05-02 14:20:00,52.7,52.77,52.69,52.74,96943.46057982424,21.4324,21.4609,21.4284,21.4487,96943.4606
2007-05-02 14:25:00,52.74,52.84,52.72,52.84,72805.981896891,21.4487,21.4894,21.4406,21.4894,72805.9819
2007-05-02 14:30:00,52.84,52.84,52.78,52.81,69395.25121343303,21.4894,21.4894,21.465,21.4772,69395.2512
2007-05-02 14:35:00,52.81,52.84,52.77,52.78,77134.98622589532,21.4772,21.4894,21.4609,21.465,77134.9862
2007-05-02 14:40:00,52.78,52.8,52.76,52.79,73461.89164370982,21.465,21.4731,21.4568,21.469,73461.8916
2007-05-02 14:45:00,52.77,52.78,52.71,52.72,69526.4331627968,21.4609,21.465,21.4365,21.4406,69526.4332
2007-05-02 14:50:00,52.73,52.74,52.69,52.74,45913.68227731864,21.4446,21.4487,21.4284,21.4487,45913.6823
2007-05-02 14:55:00,52.74,52.83,52.72,52.82,142988.32480650663,21.4487,21.4853,21.4406,21.4812,142988.3248
2007-05-02 15:00:00,52.82,52.86,52.8,52.83,157549.52118588483,21.4812,21.4975,21.4731,21.4853,157549.5212
2007-05-02 15:05:00,52.83,52.84,52.81,52.83,108881.01797192708,21.4853,21.4894,21.4772,21.4853,108881.018
2007-05-02 15:10:00,52.83,52.89,52.81,52.87,135117.40784468057,21.4853,21.5097,21.4772,21.5016,135117.4078
2007-05-02 15:15:00,52.87,52.88,52.85,52.87,96943.46057982424,21.5016,21.5056,21.4934,21.5016,96943.4606
2007-05-02 15:20:00,52.87,52.88,52.84,52.87,175652.63019808475,21.5016,21.5056,21.4894,21.5016,175652.6302
2007-05-02 15:25:00,52.87,52.92,52.86,52.9,213433.0316148498,21.5016,21.5219,21.4975,21.5138,213433.0316
2007-05-02 15:30:00,52.91,52.92,52.88,52.88,124491.6699462154,21.5178,21.5219,21.5056,21.5056,124491.6699
2007-05-02 15:35:00,52.88,52.91,52.87,52.9,131313.1313131313,21.5056,21.5178,21.5016,21.5138,131313.1313
2007-05-02 15:40:00,52.9,52.9,52.84,52.85,115571.2973894792,21.5138,21.5138,21.4894,21.4934,115571.2974
2007-05-02 15:45:00,52.85,52.93,52.84,52.91,207005.1160960252,21.4934,21.526,21.4894,21.5178,207005.1161
2007-05-02 15:50:00,52.91,52.91,52.85,52.9,201495.47422274697,21.5178,21.5178,21.4934,21.5138,201495.4742
2007-05-02 15:55:00,52.91,52.96,52.89,52.96,273907.9102715466,21.5178,21.5382,21.5097,21.5382,273907.9103
2007-05-03 09:30:00,52.73,52.87,52.58,52.73,375049.19323101145,21.4446,21.5016,21.3836,21.4446,375049.1932
2007-05-03 09:35:00,52.71,52.93,52.69,52.86,248852.15794306705,21.4365,21.526,21.4284,21.4975,248852.1579
2007-05-03 09:40:00,52.84,52.91,52.81,52.81,289780.92614456255,21.4894,21.5178,21.4772,21.4772,289780.9261
2007-05-03 09:45:00,52.81,52.87,52.76,52.81,170011.80637544274,21.4772,21.5016,21.4568,21.4772,170011.8064
2007-05-03 09:50:00,52.8,52.92,52.8,52.9,235865.14495605405,21.4731,21.5219,21.4731,21.5138,235865.145
2007-05-03 09:55:00,52.9,53.06,52.88,53.06,199265.3810835629,21.5138,21.5788,21.5056,21.5788,199265.3811
2007-05-03 10:00:00,53.06,53.17,53.06,53.13,438934.8025711663,21.5788,21.6236,21.5788,21.6073,438934.8026
2007-05-03 10:05:00,53.13,53.22,53.03,53.06,435655.25383707206,21.6073,21.6439,21.5666,21.5788,435655.2538
2007-05-03 10:10:00,53.06,53.06,52.93,52.95,373081.4639905549,21.5788,21.5788,21.526,21.5341,373081.464
2007-05-03 10:15:00,52.94,53.0,52.89,53.0,161091.43381870654,21.53,21.5544,21.5097,21.5544,161091.4338
2007-05-03 10:20:00,53.0,53.71,52.93,52.96,144693.69014823562,21.5544,21.8432,21.526,21.5382,144693.6901
2007-05-03 10:25:00,52.95,53.13,52.89,53.03,233110.32401941493,21.5341,21.6073,21.5097,21.5666,233110.324
2007-05-03 10:30:00,53.03,53.17,52.93,53.16,268529.45034763217,21.5666,21.6236,21.526,21.6195,268529.4503
2007-05-03 10:35:00,53.15,53.2,53.11,53.12,146136.69159123706,21.6154,21.6358,21.5992,21.6032,146136.6916
2007-05-03 10:40:00,53.12,53.29,53.12,53.29,318640.9550045914,21.6032,21.6724,21.6032,21.6724,318640.955
2007-05-03 10:45:00,53.29,53.33,53.25,53.27,236389.87275350912,21.6724,21.6886,21.6561,21.6642,236389.8728
2007-05-03 10:50:00,53.28,53.32,53.26,53.32,170405.35222353405,21.6683,21.6846,21.6602,21.6846,170405.3522
2007-05-03 10:55:00,53.3,53.33,53.24,53.33,161616.1616161616,21.6764,21.6886,21.652,21.6886,161616.1616
2007-05-03 11:00:00,53.33,53.39,53.26,53.28,309195.8546504001,21.6886,21.713,21.6602,21.6683,309195.8547
2007-05-03 11:05:00,53.28,53.35,53.22,53.22,109668.10966810968,21.6683,21.6968,21.6439,21.6439,109668.1097
2007-05-03 11:10:00,53.22,53.35,53.2,53.33,150072.15007215008,21.6439,21.6968,21.6358,21.6886,150072.1501
2007-05-03 11:15:00,53.33,53.35,53.3,53.31,79233.8974157156,21.6886,21.6968,21.6764,21.6805,79233.8974
2007-05-03 11:20:00,53.32,53.36,53.29,53.32,147710.87498360226,21.6846,21.7008,21.6724,21.6846,147710.875
2007-05-03 11:25:00,53.32,53.34,53.22,53.25,192706.28361537453,21.6846,21.6927,21.6439,21.6561,192706.2836
2007-05-03 11:30:00,53.26,53.3,53.22,53.29,132493.76885740523,21.6602,21.6764,21.6439,21.6724,132493.7689
2007-05-03 11:35:00,53.28,53.31,53.24,53.26,124885.21579430671,21.6683,21.6805,21.652,21.6602,124885.2158
2007-05-03 11:40:00,53.28,53.35,53.27,53.35,82906.99199790109,21.6683,21.6968,21.6642,21.6968,82906.992
2007-05-03 11:45:00,53.35,53.36,53.31,53.33,125541.12554112554,21.6968,21.7008,21.6805,21.6886,125541.1255
2007-05-03 11:50:00,53.34,53.35,53.27,53.32,234553.3254624164,21.6927,21.6968,21.6642,21.6846,234553.3255
2007-05-03 11:55:00,53.33,53.44,53.3,53.39,344090.2531811623,21.6886,21.7334,21.6764,21.713,344090.2532
2007-05-03 12:00:00,53.4,53.44,53.38,53.38,144300.1443001443,21.7171,21.7334,21.709,21.709,144300.1443
2007-05-03 12:05:00,53.38,53.38,53.32,53.35,99173.55371900828,21.709,21.709,21.6846,21.6968,99173.5537
2007-05-03 12:10:00,53.35,53.38,53.31,53.32,63754.42739079103,21.6968,21.709,21.6805,21.6846,63754.4274
2007-05-03 12:15:00,53.32,53.38,53.23,53.35,188639.64318509767,21.6846,21.709,21.648,21.6968,188639.6432
2007-05-03 12:20:00,53.35,53.36,53.22,53.3,170667.71612226157,21.6968,21.7008,21.6439,21.6764,170667.7161
2007-05-03 12:25:00,53.29,53.35,53.25,53.25,142988.32480650663,21.6724,21.6968,21.6561,21.6561,142988.3248
2007-05-03 12:30:00,53.25,53.3,53.22,53.29,124229.30604748787,21.6561,21.6764,21.6439,21.6724,124229.306
2007-05-03 12:35:00,53.28,53.32,53.26,53.3,45913.68227731864,21.6683,21.6846,21.6602,21.6764,45913.6823
2007-05-03 12:40:00,53.32,53.36,53.3,53.32,111504.65695920242,21.6846,21.7008,21.6764,21.6846,111504.657
2007-05-03 12:45:00,53.32,53.38,53.28,53.38,151646.33346451528,21.6846,21.709,21.6683,21.709,151646.3335
2007-05-03 12:50:00,53.38,53.53,53.36,53.53,242424.24242424243,21.709,21.77,21.7008,21.77,242424.2424
2007-05-03 12:55:00,53.52,53.54,53.42,53.48,178407.45113472387,21.7659,21.774,21.7252,21.7496,178407.4511
2007-05-03 13:00:00,53.48,53.49,53.42,53.42,175127.90240062968,21.7496,21.7537,21.7252,21.7252,175127.9024
2007-05-03 13:05:00,53.42,53.45,53.41,53.44,68739.34146661419,21.7252,21.7374,21.7212,21.7334,68739.3415
2007-05-03 13:10:00,53.44,53.47,53.42,53.42,69919.9790108881,21.7334,21.7456,21.7252,21.7252,69919.979
2007-05-03 13:15:00,53.42,53.44,53.38,53.43,88678.99776990687,21.7252,21.7334,21.709,21.7293,88678.9978
2007-05-03 13:20:00,53.42,53.42,53.37,53.38,84874.72123835761,21.7252,21.7252,21.7049,21.709,84874.7212
2007-05-03 13:25:00,53.39,53.43,53.36,53.4,127246.49088285452,21.713,21.7293,21.7008,21.7171,127246.4909
2007-05-03 13:30:00,53.4,53.41,53.38,53.4,56408.23822642005,21.7171,21.7212,21.709,21.7171,56408.2382
2007-05-03 13:35:00,53.41,53.46,53.38,53.46,96943.46057982424,21.7212,21.7415,21.709,21.7415,96943.4606
2007-05-03 13:40:00,53.46,53.5,53.43,53.49,113472.38619965893,21.7415,21.7578,21.7293,21.7537,113472.3862
2007-05-03 13:45:00,53.49,53.5,53.38,53.43,208054.5716909353,21.7537,21.7578,21.709,21.7293,208054.5717
2007-05-03 13:50:00,53.43,53.47,53.39,53.42,223009.31391840483,21.7293,21.7456,21.713,21.7252,223009.3139
2007-05-03 13:55:00,53.42,53.51,53.39,53.49,200970.74642529187,21.7252,21.7618,21.713,21.7537,200970.7464
2007-05-03 14:00:00,53.5,53.51,53.41,53.49,321526.95789059426,21.7578,21.7618,21.7212,21.7537,321526.9579
2007-05-03 14:05:00,53.49,53.51,53.4,53.44,240718.87708251344,21.7537,21.7618,21.7171,21.7334,240718.8771
2007-05-03 14:10:00,53.44,53.52,53.44,53.48,230093.13918404828,21.7334,21.7659,21.7334,21.7496,230093.1392
2007-05-03 14:15:00,53.48,53.56,53.47,53.52,293322.83877738426,21.7496,21.7822,21.7456,21.7659,293322.8388
2007-05-03 14:20:00,53.53,53.54,53.48,53.5,236389.87275350912,21.77,21.774,21.7496,21.7578,236389.8728
2007-05-03 14:25:00,53.5,53.51,53.45,53.48,163583.89085661815,21.7578,21.7618,21.7374,21.7496,163583.8909
2007-05-03 14:30:00,53.49,53.5,53.43,53.43,120293.84756657484,21.7537,21.7578,21.7293,21.7293,120293.8476
2007-05-03 14:35:00,53.44,53.48,53.33,53.38,249376.8857405221,21.7334,21.7496,21.6886,21.709,249376.8857
2007-05-03 14:40:00,53.38,53.42,53.35,53.35,131313.1313131313,21.709,21.7252,21.6968,21.6968,131313.1313
2007-05-03 14:45:00,53.35,53.41,53.35,53.38,80020.9891118982,21.6968,21.7212,21.6968,21.709,80020.9891
2007-05-03 14:50:00,53.38,53.46,53.38,53.41,146661.41938869213,21.709,21.7415,21.709,21.7212,146661.4194
2007-05-03 14:55:00,53.41,53.44,53.36,53.4,269578.9059425423,21.7212,21.7334,21.7008,21.7171,269578.9059
2007-05-03 15:00:00,53.4,53.46,53.37,53.38,233110.32401941493,21.7171,21.7415,21.7049,21.709,233110.324
2007-05-03 15:05:00,53.38,53.45,53.37,53.38,141282.95946477764,21.709,21.7374,21.7049,21.709,141282.9595
2007-05-03 15:10:00,53.37,53.42,53.36,53.36,95369.277187459,21.7049,21.7252,21.7008,21.7008,95369.2772
2007-05-03 15:15:00,53.38,53.41,53.36,53.38,105207.92338974155,21.709,21.7212,21.7008,21.709,105207.9234
2007-05-03 15:20:00,53.37,53.4,53.35,53.35,159517.25042634134,21.7049,21.7171,21.6968,21.6968,159517.2504
2007-05-03 15:25:00,53.37,53.37,53.3,53.33,185097.730552276,21.7049,21.7049,21.6764,21.6886,185097.7306
2007-05-03 15:30:00,53.34,53.39,53.3,53.3,333858.0611307884,21.6927,21.713,21.6764,21.6764,333858.0611
2007-05-03 15:35:00,53.31,53.32,53.28,53.28,233897.4157155976,21.6805,21.6846,21.6683,21.6683,233897.4157
2007-05-03 15:40:00,53.28,53.32,53.26,53.31,194936.3767545586,21.6683,21.6846,21.6602,21.6805,194936.3768
2007-05-03 15:45:00,53.31,53.34,53.25,53.25,206480.3882985701,21.6805,21.6927,21.6561,21.6561,206480.3883
2007-05-03 15:50:00,53.25,53.26,53.2,53.22,333595.6972320609,21.6561,21.6602,21.6358,21.6439,333595.6972
2007-05-03 15:55:00,53.24,53.34,53.22,53.28,301980.8474353929,21.652,21.6927,21.6439,21.6683,301980.8474
2007-05-04 09:30:00,53.47,53.58,53.46,53.55,277712.1868030959,21.7456,21.7903,21.7415,21.7781,277712.1868
2007-05-04 09:35:00,53.55,53.65,53.51,53.64,142070.05116096025,21.7781,21.8188,21.7618,21.8147,142070.0512
2007-05-04 09:40:00,53.64,53.7,53.57,53.57,197428.83379247016,21.8147,21.8391,21.7862,21.7862,197428.8338
2007-05-04 09:45:00,53.58,53.66,53.54,53.59,153876.42660369934,21.7903,21.8229,21.774,21.7944,153876.4266
2007-05-04 09:50:00,53.6,53.73,53.58,53.7,165420.43814771087,21.7985,21.8513,21.7903,21.8391,165420.4381
2007-05-04 09:55:00,53.7,53.81,53.69,53.8,268004.72255017713,21.8391,21.8839,21.8351,21.8798,268004.7226
2007-05-04 10:00:00,53.79,53.92,53.77,53.86,232192.0503738685,21.8757,21.9286,21.8676,21.9042,232192.0504
2007-05-04 10:05:00,53.86,53.88,53.79,53.8,118850.8461235734,21.9042,21.9123,21.8757,21.8798,118850.8461
2007-05-04 10:10:00,53.8,53.96,53.8,53.88,140627.0497179588,21.8798,21.9449,21.8798,21.9123,140627.0497
2007-05-04 10:15:00,53.87,54.02,53.87,54.01,177620.35943854126,21.9083,21.9693,21.9083,21.9652,177620.3594
2007-05-04 10:20:00,54.0,54.05,53.96,54.02,126197.03528794438,21.9611,21.9815,21.9449,21.9693,126197.0353
2007-05-04 10:25:00,54.02,54.05,53.98,54.02,101010.10101010102,21.9693,21.9815,21.953,21.9693,101010.101
2007-05-04 10:30:00,54.02,54.02,53.89,53.89,168962.3507805326,21.9693,21.9693,21.9164,21.9164,168962.3508
2007-05-04 10:35:00,53.89,54.02,53.89,53.96,160697.88797061524,21.9164,21.9693,21.9164,21.9449,160697.888
2007-05-04 10:40:00,53.96,53.96,53.87,53.87,257378.984651712,21.9449,21.9449,21.9083,21.9083,257378.9847
2007-05-04 10:45:00,53.87,54.01,53.86,54.01,177751.54138790502,21.9083,21.9652,21.9042,21.9652,177751.5414
2007-05-04 10:50:00,54.01,54.05,53.94,54.02,238357.60199396565,21.9652,21.9815,21.9367,21.9693,238357.602
2007-05-04 10:55:00,54.02,54.08,54.01,54.06,169093.53272989637,21.9693,21.9937,21.9652,21.9855,169093.5327
2007-05-04 11:00:00,54.06,54.09,53.99,53.99,112291.74865538502,21.9855,21.9977,21.9571,21.9571,112291.7487
2007-05-04 11:05:00,53.99,54.04,53.96,53.99,70444.70680834318,21.9571,21.9774,21.9449,21.9571,70444.7068
2007-05-04 11:10:00,53.99,54.0,53.92,53.96,69132.8873147055,21.9571,21.9611,21.9286,21.9449,69132.8873
2007-05-04 11:15:00,53.96,53.98,53.86,53.86,100485.37321264594,21.9449,21.953,21.9042,21.9042,100485.3732
2007-05-04 11:20:00,53.86,53.89,53.83,53.86,105470.28728846912,21.9042,21.9164,21.892,21.9042,105470.2873
2007-05-04 11:25:00,53.86,53.86,53.78,53.85,108356.290174472,21.9042,21.9042,21.8717,21.9001,108356.2902
2007-05-04 11:30:00,53.86,53.88,53.82,53.84,129870.12987012988,21.9042,21.9123,21.8879,21.8961,129870.1299
2007-05-04 11:35:00,53.83,53.89,53.83,53.87,94188.6396431851,21.892,21.9164,21.892,21.9083,94188.6396
2007-05-04 11:40:00,53.87,53.9,53.86,53.87,128427.12842712844,21.9083,21.9205,21.9042,21.9083,128427.1284
2007-05-04 11:45:00,53.86,53.87,53.8,53.83,130263.67571822116,21.9042,21.9083,21.8798,21.892,130263.6757
2007-05-04 11:50:00,53.83,53.86,53.8,53.82,149809.78617342253,21.892,21.9042,21.8798,21.8879,149809.7862
2007-05-04 11:55:00,53.82,53.85,53.77,53.77,170405.35222353405,21.8879,21.9001,21.8676,21.8676,170405.3522
2007-05-04 12:00:00,53.77,53.82,53.73,53.75,152695.78905942544,21.8676,21.8879,21.8513,21.8595,152695.7891
2007-05-04 12:05:00,53.75,53.75,53.66,53.71,119506.75587039224,21.8595,21.8595,21.8229,21.8432,119506.7559
2007-05-04 12:10:00,53.71,53.76,53.7,53.72,134723.8619965893,21.8432,21.8635,21.8391,21.8473,134723.862
2007-05-04 12:15:00,53.72,53.73,53.67,53.72,119637.937819756,21.8473,21.8513,21.8269,21.8473,119637.9378
2007-05-04 12:20:00,53.72,53.73,53.56,53.57,214351.30526039616,21.8473,21.8513,21.7822,21.7862,214351.3053
2007-05-04 12:25:00,53.57,53.6,53.48,53.54,264331.62796799163,21.7862,21.7985,21.7496,21.774,264331.628
2007-05-04 12:30:00,53.54,53.57,53.28,53.41,268922.9961957235,21.774,21.7862,21.6683,21.7212,268922.9962
2007-05-04 12:35:00,53.41,53.43,53.3,53.41,222353.404171586,21.7212,21.7293,21.6764,21.7212,222353.4042
2007-05-04 12:40:00,53.42,53.57,53.42,53.5,113603.5681490227,21.7252,21.7862,21.7252,21.7578,113603.5681
2007-05-04 12:45:00,53.5,53.51,53.32,53.38,198215.9254886528,21.7578,21.7618,21.6846,21.709,198215.9255
2007-05-04 12:50:00,53.38,53.49,53.38,53.44,214482.48720976,21.709,21.7537,21.709,21.7334,214482.4872
2007-05-04 12:55:00,53.44,53.44,53.34,53.4,158074.2489833399,21.7334,21.7334,21.6927,21.7171,158074.249
2007-05-04 13:00:00,53.39,53.41,53.35,53.39,87104.81437754165,21.713,21.7212,21.6968,21.713,87104.8144
2007-05-04 13:05:00,53.4,53.41,53.37,53.4,96812.27863046044,21.7171,21.7212,21.7049,21.7171,96812.2786
2007-05-04 13:10:00,53.39,53.45,53.36,53.44,99042.3717696445,21.713,21.7374,21.7008,21.7334,99042.3718
2007-05-04 13:15:00,53.44,53.5,53.44,53.48,89466.08946608947,21.7334,21.7578,21.7334,21.7496,89466.0895
2007-05-04 13:20:00,53.48,53.58,53.47,53.56,111242.29306047488,21.7496,21.7903,21.7456,21.7822,111242.2931
2007-05-04 13:25:00,53.56,53.6,53.48,53.57,106782.10678210678,21.7822,21.7985,21.7496,21.7862,106782.1068
2007-05-04 13:30:00,53.57,53.63,53.54,53.62,70838.25265643447,21.7862,21.8107,21.774,21.8066,70838.2527
2007-05-04 13:35:00,53.62,53.62,53.52,53.57,80414.53495998951,21.8066,21.8066,21.7659,21.7862,80414.535
2007-05-04 13:40:00,53.57,53.6,53.56,53.59,83038.17394726486,21.7862,21.7985,21.7822,21.7944,83038.1739
2007-05-04 13:45:00,53.57,53.67,53.57,53.67,71756.52630198085,21.7862,21.8269,21.7862,21.8269,71756.5263
2007-05-04 13:50:00,53.66,53.73,53.64,53.7,130788.40351567624,21.8229,21.8513,21.8147,21.8391,130788.4035
2007-05-04 13:55:00,53.7,53.7,53.53,53.56,147710.87498360226,21.8391,21.8391,21.77,21.7822,147710.875
2007-05-04 14:00:00,53.56,53.64,53.48,53.6,143906.598452053,21.7822,21.8147,21.7496,21.7985,143906.5985
2007-05-04 14:05:00,53.59,53.6,53.44,53.53,139052.8663255936,21.7944,21.7985,21.7334,21.77,139052.8663
2007-05-04 14:10:00,53.53,53.58,53.52,53.57,61393.152302243216,21.77,21.7903,21.7659,21.7862,61393.1523
2007-05-04 14:15:00,53.58,53.64,53.49,53.57,140102.32192050375,21.7903,21.8147,21.7537,21.7862,140102.3219
2007-05-04 14:20:00,53.57,53.64,53.56,53.6,64541.51908697363,21.7862,21.8147,21.7822,21.7985,64541.5191
2007-05-04 14:25:00,53.6,53.64,53.52,53.63,108618.65407319952,21.7985,21.8147,21.7659,21.8107,108618.6541
2007-05-04 14:30:00,53.62,53.7,53.62,53.7,71100.616555162,21.8066,21.8391,21.8066,21.8391,71100.6166
2007-05-04 14:35:00,53.71,53.72,53.57,53.63,179063.3608815427,21.8432,21.8473,21.7862,21.8107,179063.3609
2007-05-04 14:40:00,53.62,53.7,53.58,53.66,111504.65695920242,21.8066,21.8391,21.7903,21.8229,111504.657
2007-05-04 14:45:00,53.67,53.7,53.61,53.64,77922.07792207792,21.8269,21.8391,21.8025,21.8147,77922.0779
2007-05-04 14:50:00,53.65,53.67,53.62,53.66,54309.32703659977,21.8188,21.8269,21.8066,21.8229,54309.327
2007-05-04 14:55:00,53.66,53.66,53.64,53.65,35681.49022694477,21.8229,21.8229,21.8147,21.8188,35681.4902
2007-05-04 15:00:00,53.66,53.67,53.61,53.67,95238.09523809524,21.8229,21.8269,21.8025,21.8269,95238.0952
2007-05-04 15:05:00,53.67,53.68,53.64,53.67,50373.86855568674,21.8269,21.831,21.8147,21.8269,50373.8686
2007-05-04 15:10:00,53.67,53.72,53.67,53.7,63098.51764397219,21.8269,21.8473,21.8269,21.8391,63098.5176
2007-05-04 15:15:00,53.7,53.72,53.67,53.68,74773.7111373475,21.8391,21.8473,21.8269,21.831,74773.7111
2007-05-04 15:20:00,53.69,53.7,53.67,53.69,44864.2266824085,21.8351,21.8391,21.8269,21.8351,44864.2267
2007-05-04 15:25:00,53.68,53.7,53.67,53.67,80545.71690935327,21.831,21.8391,21.8269,21.8269,80545.7169
2007-05-04 15:30:00,53.67,53.71,53.67,53.71,85530.63098517644,21.8269,21.8432,21.8269,21.8432,85530.631
2007-05-04 15:35:00,53.7,53.71,53.65,53.67,128427.12842712844,21.8391,21.8432,21.8188,21.8269,128427.1284
2007-05-04 15:40:00,53.67,53.71,53.6,53.6,175521.448248721,21.8269,21.8432,21.7985,21.7985,175521.4482
2007-05-04 15:45:00,53.61,53.61,53.52,53.55,260002.62363898728,21.8025,21.8025,21.7659,21.7781,260002.6236
2007-05-04 15:50:00,53.56,53.6,53.52,53.54,218286.7637413092,21.7822,21.7985,21.7659,21.774,218286.7637
2007-05-04 15:55:00,53.55,53.57,53.48,53.52,290699.1997901089,21.7781,21.7862,21.7496,21.7659,290699.1998
2007-05-07 09:30:00,53.32,53.38,53.18,53.26,292798.1109799292,21.6846,21.709,21.6276,21.6602,292798.111
2007-05-07 09:35:00,53.28,53.31,52.94,53.02,316542.0438147711,21.6683,21.6805,21.53,21.5626,316542.0438
2007-05-07 09:40:00,53.04,53.09,52.95,53.09,184048.27495736588,21.5707,21.591,21.5341,21.591,184048.275
2007-05-07 09:45:00,53.08,53.19,53.03,53.12,196641.74209628755,21.587,21.6317,21.5666,21.6032,196641.7421
2007-05-07 09:50:00,53.12,53.35,53.12,53.31,208841.663387118,21.6032,21.6968,21.6032,21.6805,208841.6634
2007-05-07 09:55:00,53.31,53.48,53.26,53.41,171717.17171717173,21.6805,21.7496,21.6602,21.7212,171717.1717
2007-05-07 10:00:00,53.41,53.42,53.27,53.35,155319.42804670078,21.7212,21.7252,21.6642,21.6968,155319.428
2007-05-07 10:05:00,53.35,53.43,53.34,53.41,100223.0093139184,21.6968,21.7293,21.6927,21.7212,100223.0093
2007-05-07 10:10:00,53.42,53.45,53.4,53.41,59294.24111242293,21.7252,21.7374,21.7171,21.7212,59294.2411
2007-05-07 10:15:00,53.41,53.44,53.35,53.39,60081.33280860554,21.7212,21.7334,21.6968,21.713,60081.3328
2007-05-07 10:20:00,53.39,53.57,53.38,53.57,133412.0425029516,21.713,21.7862,21.709,21.7862,133412.0425
2007-05-07 10:25:00,53.57,53.59,53.51,53.51,77922.07792207792,21.7862,21.7944,21.7618,21.7618,77922.0779
2007-05-07 10:30:00,53.52,53.57,53.39,53.4,128689.49232585596,21.7659,21.7862,21.713,21.7171,128689.4923
2007-05-07 10:35:00,53.4,53.43,53.38,53.41,80676.89885871705,21.7171,21.7293,21.709,21.7212,80676.8989
2007-05-07 10:40:00,53.41,53.49,53.38,53.49,83956.44759281124,21.7212,21.7537,21.709,21.7537,83956.4476
2007-05-07 10:45:00,53.51,53.53,53.38,53.4,143906.598452053,21.7618,21.77,21.709,21.7171,143906.5985
2007-05-07 10:50:00,53.41,53.48,53.39,53.46,116096.02518693428,21.7212,21.7496,21.713,21.7415,116096.0252
2007-05-07 10:55:00,53.46,53.48,53.39,53.44,95894.00498491408,21.7415,21.7496,21.713,21.7334,95894.005
2007-05-07 11:00:00,53.44,53.46,53.41,53.45,75560.8028335301,21.7334,21.7415,21.7212,21.7374,75560.8028
2007-05-07 11:05:00,53.45,53.46,53.28,53.32,157811.88508461235,21.7374,21.7415,21.6683,21.6846,157811.8851
2007-05-07 11:10:00,53.32,53.37,53.3,53.36,54965.2367834186,21.6846,21.7049,21.6764,21.7008,54965.2368
2007-05-07 11:15:00,53.36,53.36,53.25,53.28,62704.97179588089,21.7008,21.7008,21.6561,21.6683,62704.9718
2007-05-07 11:20:00,53.28,53.32,53.22,53.25,55621.14653023744,21.6683,21.6846,21.6439,21.6561,55621.1465
2007-05-07 11:25:00,53.25,53.3,53.14,53.17,109405.74576938212,21.6561,21.6764,21.6114,21.6236,109405.7458
2007-05-07 11:30:00,53.16,53.23,53.07,53.22,128951.8562245835,21.6195,21.648,21.5829,21.6439,128951.8562
2007-05-07 11:35:00,53.22,53.25,53.13,53.14,87760.7241243605,21.6439,21.6561,21.6073,21.6114,87760.7241
2007-05-07 11:40:00,53.14,53.15,53.06,53.11,145743.14574314575,21.6114,21.6154,21.5788,21.5992,145743.1457
2007-05-07 11:45:00,53.12,53.14,53.11,53.12,57064.14797323888,21.6032,21.6114,21.5992,21.6032,57064.148
2007-05-07 11:50:00,53.12,53.21,53.12,53.15,143250.68870523418,21.6032,21.6398,21.6032,21.6154,143250.6887
2007-05-07 11:55:00,53.16,53.22,53.13,53.2,103764.92194674013,21.6195,21.6439,21.6073,21.6358,103764.9219
2007-05-07 12:00:00,53.2,53.33,53.2,53.22,105076.7414403778,21.6358,21.6886,21.6358,21.6439,105076.7414
2007-05-07 12:05:00,53.22,53.28,53.22,53.22,153614.0627049718,21.6439,21.6683,21.6439,21.6439,153614.0627
2007-05-07 12:10:00,53.22,53.3,53.19,53.25,176439.72189426736,21.6439,21.6764,21.6317,21.6561,176439.7219
2007-05-07 12:15:00,53.25,53.28,53.21,53.24,133280.86055358785,21.6561,21.6683,21.6398,21.652,133280.8606
2007-05-07 12:20:00,53.25,53.34,53.25,53.33,72674.79994752722,21.6561,21.6927,21.6561,21.6886,72674.7999
2007-05-07 12:25:00,53.34,53.35,53.28,53.32,107962.74432638068,21.6927,21.6968,21.6683,21.6846,107962.7443
2007-05-07 12:30:00,53.32,53.35,53.3,53.34,46176.04617604618,21.6846,21.6968,21.6764,21.6927,46176.0462
2007-05-07 12:35:00,53.32,53.35,53.28,53.32,44733.044733044735,21.6846,21.6968,21.6683,21.6846,44733.0447
2007-05-07 12:40:00,53.32,53.35,53.28,53.34,77134.98622589532,21.6846,21.6968,21.6683,21.6927,77134.9862
2007-05-07 12:45:00,53.34,53.36,53.3,53.36,72543.61799816345,21.6927,21.7008,21.6764,21.7008,72543.618
2007-05-07 12:50:00,53.36,53.43,53.35,53.43,46044.86422668241,21.7008,21.7293,21.6968,21.7293,46044.8642
2007-05-07 12:55:00,53.43,53.46,53.41,53.41,32926.669290305654,21.7293,21.7415,21.7212,21.7212,32926.6693
2007-05-07 13:00:00,53.41,53.46,53.41,53.43,41715.85989767808,21.7212,21.7415,21.7212,21.7293,41715.8599
2007-05-07 13:05:00,53.43,53.44,53.38,53.38,40141.67650531287,21.7293,21.7334,21.709,21.709,40141.6765
2007-05-07 13:10:00,53.38,53.48,53.35,53.47,59163.059163059166,21.709,21.7496,21.6968,21.7456,59163.0592
2007-05-07 13:15:00,53.47,53.48,53.37,53.38,70051.16096025187,21.7456,21.7496,21.7049,21.709,70051.161
2007-05-07 13:20:00,53.38,53.44,53.36,53.39,43158.86134067953,21.709,21.7334,21.7008,21.713,43158.8613
2007-05-07 13:25:00,53.4,53.41,53.37,53.38,45782.50032795488,21.7171,21.7212,21.7049,21.709,45782.5003
2007-05-07 13:30:00,53.38,53.38,53.3,53.32,54309.32703659977,21.709,21.709,21.6764,21.6846,54309.327
2007-05-07 13:35:00,53.32,53.33,53.25,53.3,70444.70680834318,21.6846,21.6886,21.6561,21.6764,70444.7068
2007-05-07 13:40:00,53.29,53.32,53.28,53.31,41322.31404958678,21.6724,21.6846,21.6683,21.6805,41322.314
2007-05-07 13:45:00,53.31,53.35,53.28,53.3,45126.59058113604,21.6805,21.6968,21.6683,21.6764,45126.5906
2007-05-07 13:50:00,53.3,53.4,53.28,53.39,61917.88009969828,21.6764,21.7171,21.6683,21.713,61917.8801
2007-05-07 13:55:00,53.38,53.42,53.31,53.31,66509.24832743015,21.709,21.7252,21.6805,21.6805,66509.2483
2007-05-07 14:00:00,53.32,53.41,53.32,53.41,68739.34146661419,21.6846,21.7212,21.6846,21.7212,68739.3415
2007-05-07 14:05:00,53.41,53.41,53.35,53.4,51816.86999868818,21.7212,21.7212,21.6968,21.7171,51816.87
2007-05-07 14:10:00,53.39,53.41,53.35,53.4,24399.842581660763,21.713,21.7212,21.6968,21.7171,24399.8426
2007-05-07 14:15:00,53.41,53.53,53.4,53.51,146661.41938869213,21.7212,21.77,21.7171,21.7618,146661.4194
2007-05-07 14:20:00,53.51,53.62,53.46,53.61,190476.19047619047,21.7618,21.8066,21.7415,21.8025,190476.1905
2007-05-07 14:25:00,53.61,53.62,53.56,53.59,93663.91184573004,21.8025,21.8066,21.7822,21.7944,93663.9118
2007-05-07 14:30:00,53.58,53.63,53.55,53.62,114784.2056932966,21.7903,21.8107,21.7781,21.8066,114784.2057
2007-05-07 14:35:00,53.62,53.62,53.54,53.57,78709.16961826052,21.8066,21.8066,21.774,21.7862,78709.1696
2007-05-07 14:40:00,53.57,53.6,53.57,53.6,22038.567493112947,21.7862,21.7985,21.7862,21.7985,22038.5675
2007-05-07 14:45:00,53.6,53.6,53.59,53.6,22300.931391840484,21.7985,21.7985,21.7944,21.7985,22300.9314
2007-05-07 14:50:00,53.6,53.61,53.57,53.58,44339.49888495344,21.7985,21.8025,21.7862,21.7903,44339.4989
2007-05-07 14:55:00,53.57,53.62,53.57,53.61,30434.21225239407,21.7862,21.8066,21.7862,21.8025,30434.2123
2007-05-07 15:00:00,53.61,53.62,53.56,53.57,48012.593467138926,21.8025,21.8066,21.7822,21.7862,48012.5935
2007-05-07 15:05:00,53.57,53.58,53.54,53.55,79102.71546635183,21.7862,21.7903,21.774,21.7781,79102.7155
2007-05-07 15:10:00,53.55,53.57,53.54,53.54,106782.10678210678,21.7781,21.7862,21.774,21.774,106782.1068
2007-05-07 15:15:00,53.54,53.57,53.51,53.56,67296.34002361275,21.774,21.7862,21.7618,21.7822,67296.34
2007-05-07 15:20:00,53.56,53.6,53.54,53.58,134855.04394595305,21.7822,21.7985,21.774,21.7903,134855.0439
2007-05-07 15:25:00,53.59,53.6,53.56,53.58,73199.52774498229,21.7944,21.7985,21.7822,21.7903,73199.5277
2007-05-07 15:30:00,53.58,53.59,53.56,53.57,86448.90463072281,21.7903,21.7944,21.7822,21.7862,86448.9046
2007-05-07 15:35:00,53.57,53.6,53.54,53.59,157680.7031352486,21.7862,21.7985,21.774,21.7944,157680.7031
2007-05-07 15:40:00,53.59,53.63,53.54,53.57,282828.28282828286,21.7944,21.8107,21.774,21.7862,282828.2828
2007-05-07 15:45:00,53.56,53.6,53.54,53.6,230224.32113341204,21.7822,21.7985,21.774,21.7985,230224.3211
2007-05-07 15:50:00,53.6,53.61,53.55,53.55,163715.0728059819,21.7985,21.8025,21.7781,21.7781,163715.0728
2007-05-07 15:55:00,53.56,53.62,53.54,53.6,193755.73921028464,21.7822,21.8066,21.774,21.7985,193755.7392
2007-05-08 09:30:00,53.38,53.48,53.35,53.38,241112.42293060475,21.709,21.7496,21.6968,21.709,241112.4229
2007-05-08 09:35:00,53.37,53.51,53.36,53.51,168831.16883116885,21.7049,21.7618,21.7008,21.7618,168831.1688
2007-05-08 09:40:00,53.5,53.6,53.49,53.6,165420.43814771087,21.7578,21.7985,21.7537,21.7985,165420.4381
2007-05-08 09:45:00,53.6,53.6,53.41,53.42,268267.08644890465,21.7985,21.7985,21.7212,21.7252,268267.0864
2007-05-08 09:50:00,53.42,53.48,53.39,53.42,167256.98543880362,21.7252,21.7496,21.713,21.7252,167256.9854
2007-05-08 09:55:00,53.41,53.42,53.35,53.36,129345.4020726748,21.7212,21.7252,21.6968,21.7008,129345.4021
2007-05-08 10:00:00,53.36,53.41,53.25,53.28,191525.64607110064,21.7008,21.7212,21.6561,21.6683,191525.6461
2007-05-08 10:05:00,53.27,53.28,53.03,53.06,234028.5976649613,21.6642,21.6683,21.5666,21.5788,234028.5977
2007-05-08 10:10:00,53.06,53.17,53.03,53.12,107175.65263019808,21.5788,21.6236,21.5666,21.6032,107175.6526
2007-05-08 10:15:00,53.12,53.22,53.1,53.11,98648.8259215532,21.6032,21.6439,21.5951,21.5992,98648.8259
2007-05-08 10:20:00,53.09,53.16,53.07,53.14,130788.40351567624,21.591,21.6195,21.5829,21.6114,130788.4035
2007-05-08 10:25:00,53.14,53.22,53.12,53.19,228256.5918929556,21.6114,21.6439,21.6032,21.6317,228256.5919
2007-05-08 10:30:00,53.19,53.21,53.16,53.16,118326.11832611832,21.6317,21.6398,21.6195,21.6195,118326.1183
2007-05-08 10:35:00,53.15,53.2,53.12,53.13,111767.02085792997,21.6154,21.6358,21.6032,21.6073,111767.0209
2007-05-08 10:40:00,53.14,53.14,53.09,53.11,82644.62809917355,21.6114,21.6114,21.591,21.5992,82644.6281
2007-05-08 10:45:00,53.11,53.16,53.09,53.16,62049.06204906205,21.5992,21.6195,21.591,21.6195,62049.062
2007-05-08 10:50:00,53.16,53.19,53.13,53.19,92089.72845336482,21.6195,21.6317,21.6073,21.6317,92089.7285
2007-05-08 10:55:00,53.19,53.27,53.17,53.27,104552.01364292274,21.6317,21.6642,21.6236,21.6642,104552.0136
2007-05-08 11:00:00,53.28,53.28,53.17,53.17,67952.24977043159,21.6683,21.6683,21.6236,21.6236,67952.2498
2007-05-08 11:05:00,53.18,53.23,53.15,53.21,123573.39630066905,21.6276,21.648,21.6154,21.6398,123573.3963
2007-05-08 11:10:00,53.21,53.21,53.1,53.13,147710.87498360226,21.6398,21.6398,21.5951,21.6073,147710.875
2007-05-08 11:15:00,53.13,53.18,53.11,53.14,158467.7948314312,21.6073,21.6276,21.5992,21.6114,158467.7948
2007-05-08 11:20:00,53.13,53.14,53.09,53.11,108487.47212383576,21.6073,21.6114,21.591,21.5992,108487.4721
2007-05-08 11:25:00,53.09,53.13,53.09,53.12,66378.06637806637,21.591,21.6073,21.591,21.6032,66378.0664
2007-05-08 11:30:00,53.12,53.19,53.11,53.13,140889.41361668636,21.6032,21.6317,21.5992,21.6073,140889.4136
2007-05-08 11:35:00,53.13,53.13,53.09,53.1,121605.66706021252,21.6073,21.6073,21.591,21.5951,121605.6671
2007-05-08 11:40:00,53.12,53.16,53.1,53.13,149416.24032533125,21.6032,21.6195,21.5951,21.6073,149416.2403
2007-05-08 11:45:00,53.13,53.17,53.12,53.16,242030.69657615112,21.6073,21.6236,21.6032,21.6195,242030.6966
2007-05-08 11:50:00,53.16,53.23,53.15,53.23,162140.88941361668,21.6195,21.648,21.6154,21.648,162140.8894
2007-05-08 11:55:00,53.23,53.26,53.2,53.2,68476.97756788666,21.648,21.6602,21.6358,21.6358,68476.9776
2007-05-08 12:00:00,53.19,53.26,53.16,53.19,82775.81004853733,21.6317,21.6602,21.6195,21.6317,82775.81
2007-05-08 12:05:00,53.18,53.23,53.16,53.23,30565.39420175784,21.6276,21.648,21.6195,21.648,30565.3942
2007-05-08 12:10:00,53.24,53.28,53.24,53.28,93139.18404827495,21.652,21.6683,21.652,21.6683,93139.184
2007-05-08 12:15:00,53.28,53.36,53.28,53.35,134723.8619965893,21.6683,21.7008,21.6683,21.6968,134723.862
2007-05-08 12:20:00,53.34,53.43,53.21,53.42,207398.6619441165,21.6927,21.7293,21.6398,21.7252,207398.6619
2007-05-08 12:25:00,53.42,53.44,53.34,53.42,138790.50242686606,21.7252,21.7334,21.6927,21.7252,138790.5024
2007-05-08 12:30:00,53.41,53.59,53.41,53.54,204512.6590581136,21.7212,21.7944,21.7212,21.774,204512.6591
2007-05-08 12:35:00,53.54,53.57,53.51,53.55,85530.63098517644,21.774,21.7862,21.7618,21.7781,85530.631
2007-05-08 12:40:00,53.57,53.6,53.54,53.6,95500.45913682276,21.7862,21.7985,21.774,21.7985,95500.4591
2007-05-08 12:45:00,53.61,53.64,53.58,53.64,121343.303161485,21.8025,21.8147,21.7903,21.8147,121343.3032
2007-05-08 12:50:00,53.65,53.73,53.64,53.66,95369.277187459,21.8188,21.8513,21.8147,21.8229,95369.2772
2007-05-08 12:55:00,53.67,53.7,53.66,53.69,30565.39420175784,21.8269,21.8391,21.8229,21.8351,30565.3942
2007-05-08 13:00:00,53.68,53.68,53.57,53.58,149153.8764266037,21.831,21.831,21.7862,21.7903,149153.8764
2007-05-08 13:05:00,53.59,53.67,53.56,53.62,93663.91184573004,21.7944,21.8269,21.7822,21.8066,93663.9118
2007-05-08 13:10:00,53.64,53.7,53.61,53.64,85792.99488390397,21.8147,21.8391,21.8025,21.8147,85792.9949
2007-05-08 13:15:00,53.63,53.64,53.57,53.57,59556.60501115047,21.8107,21.8147,21.7862,21.7862,59556.605
2007-05-08 13:20:00,53.57,53.58,53.52,53.57,51816.86999868818,21.7862,21.7903,21.7659,21.7862,51816.87
2007-05-08 13:25:00,53.58,53.64,53.57,53.57,90515.5450609996,21.7903,21.8147,21.7862,21.7862,90515.5451
2007-05-08 13:30:00,53.57,53.58,53.51,53.57,74642.52918798373,21.7862,21.7903,21.7618,21.7862,74642.5292
2007-05-08 13:35:00,53.57,53.59,53.54,53.57,53391.05339105339,21.7862,21.7944,21.774,21.7862,53391.0534
2007-05-08 13:40:00,53.57,53.6,53.54,53.56,49717.9588088679,21.7862,21.7985,21.774,21.7822,49717.9588
2007-05-08 13:45:00,53.56,53.57,53.52,53.54,43290.04329004329,21.7822,21.7862,21.7659,21.774,43290.0433
2007-05-08 13:50:00,53.55,53.58,53.52,53.58,57195.32992260265,21.7781,21.7903,21.7659,21.7903,57195.3299
2007-05-08 13:55:00,53.58,53.58,53.48,53.51,66902.79417552146,21.7903,21.7903,21.7496,21.7618,66902.7942
2007-05-08 14:00:00,53.51,53.51,53.33,53.35,279679.9160435524,21.7618,21.7618,21.6886,21.6968,279679.916
2007-05-08 14:05:00,53.35,53.39,53.32,53.36,181293.4540207268,21.6968,21.713,21.6846,21.7008,181293.454
2007-05-08 14:10:00,53.36,53.39,53.31,53.31,137609.86488259217,21.7008,21.713,21.6805,21.6805,137609.8649
2007-05-08 14:15:00,53.31,53.38,53.28,53.38,108618.65407319952,21.6805,21.709,21.6683,21.709,108618.6541
2007-05-08 14:20:00,53.38,53.44,53.33,53.4,129345.4020726748,21.709,21.7334,21.6886,21.7171,129345.4021
2007-05-08 14:25:00,53.41,53.47,53.38,53.45,57195.32992260265,21.7212,21.7456,21.709,21.7374,57195.3299
2007-05-08 14:30:00,53.48,53.54,53.38,53.4,89597.27141545323,21.7496,21.774,21.709,21.7171,89597.2714
2007-05-08 14:35:00,53.4,53.51,53.4,53.51,75823.16673225764,21.7171,21.7618,21.7171,21.7618,75823.1667
2007-05-08 14:40:00,53.51,53.54,53.48,53.5,73986.6194411649,21.7618,21.774,21.7496,21.7578,73986.6194
2007-05-08 14:45:00,53.51,53.57,53.5,53.57,62704.97179588089,21.7618,21.7862,21.7578,21.7862,62704.9718
2007-05-08 14:50:00,53.57,53.58,53.53,53.54,68870.52341597796,21.7862,21.7903,21.77,21.774,68870.5234
2007-05-08 14:55:00,53.54,53.58,53.54,53.57,65197.42883379247,21.774,21.7903,21.774,21.7862,65197.4288
2007-05-08 15:00:00,53.57,53.7,53.57,53.69,77397.35012462286,21.7862,21.8391,21.7862,21.8351,77397.3501
2007-05-08 15:05:00,53.69,53.7,53.67,53.7,112947.65840220386,21.8351,21.8391,21.8269,21.8391,112947.6584
2007-05-08 15:10:00,53.7,53.7,53.67,53.67,82251.08225108225,21.8391,21.8391,21.8269,21.8269,82251.0823
2007-05-08 15:15:00,53.67,53.74,53.64,53.74,139577.59412304868,21.8269,21.8554,21.8147,21.8554,139577.5941
2007-05-08 15:20:00,53.74,53.74,53.69,53.71,93008.0020989112,21.8554,21.8554,21.8351,21.8432,93008.0021
2007-05-08 15:25:00,53.72,53.78,53.67,53.71,157024.79338842977,21.8473,21.8717,21.8269,21.8432,157024.7934
2007-05-08 15:30:00,53.72,53.73,53.68,53.68,58244.78551751279,21.8473,21.8513,21.831,21.831,58244.7855
2007-05-08 15:35:00,53.68,53.69,53.64,53.66,85005.90318772137,21.831,21.8351,21.8147,21.8229,85005.9032
2007-05-08 15:40:00,53.66,53.7,53.64,53.67,146267.87354060082,21.8229,21.8391,21.8147,21.8269,146267.8735
2007-05-08 15:45:00,53.67,53.71,53.66,53.67,157287.1572871573,21.8269,21.8432,21.8229,21.8269,157287.1573
2007-05-08 15:50:00,53.67,53.67,53.54,53.55,322314.0495867769,21.8269,21.8269,21.774,21.7781,322314.0496
2007-05-08 15:55:00,53.55,53.65,53.53,53.56,268398.2683982684,21.7781,21.8188,21.77,21.7822,268398.2684
2007-05-09 09:30:00,53.41,53.66,53.37,53.64,163059.16305916305,21.7212,21.8229,21.7049,21.8147,163059.1631
2007-05-09 09:35:00,53.65,53.69,53.51,53.53,161353.7977174341,21.8188,21.8351,21.7618,21.77,161353.7977
2007-05-09 09:40:00,53.53,53.54,53.29,53.34,146136.69159123706,21.77,21.774,21.6724,21.6927,146136.6916
2007-05-09 09:45:00,53.35,53.5,53.35,53.41,104683.1955922865,21.6968,21.7578,21.6968,21.7212,104683.1956
2007-05-09 09:50:00,53.4,53.52,53.35,53.51,89859.63531418078,21.7171,21.7659,21.6968,21.7618,89859.6353
2007-05-09 09:55:00,53.51,53.53,53.42,53.42,81857.53640299095,21.7618,21.77,21.7252,21.7252,81857.5364
2007-05-09 10:00:00,53.41,53.51,53.41,53.49,83562.90174471993,21.7212,21.7618,21.7212,21.7537,83562.9017
2007-05-09 10:05:00,53.49,53.57,53.45,53.54,88547.8158205431,21.7537,21.7862,21.7374,21.774,88547.8158
2007-05-09 10:10:00,53.54,53.54,53.41,53.45,133674.40640167912,21.774,21.774,21.7212,21.7374,133674.4064
2007-05-09 10:15:00,53.44,53.44,53.36,53.42,125278.761642398,21.7334,21.7334,21.7008,21.7252,125278.7616
2007-05-09 10:20:00,53.42,53.51,53.4,53.51,53653.417289780926,21.7252,21.7618,21.7171,21.7618,53653.4173
2007-05-09 10:25:00,53.5,53.57,53.47,53.51,123179.85045257772,21.7578,21.7862,21.7456,21.7618,123179.8505
2007-05-09 10:30:00,53.5,53.51,53.19,53.21,585596.2219598583,21.7578,21.7618,21.6317,21.6398,585596.222
2007-05-09 10:35:00,53.2,53.26,53.11,53.22,491276.4003673095,21.6358,21.6602,21.5992,21.6439,491276.4004
2007-05-09 10:40:00,53.22,53.48,53.2,53.31,242948.9702216975,21.6439,21.7496,21.6358,21.6805,242948.9702
2007-05-09 10:45:00,53.28,53.41,53.26,53.28,134461.49809786174,21.6683,21.7212,21.6602,21.6683,134461.4981
2007-05-09 10:50:00,53.27,53.36,53.2,53.28,200183.6547291093,21.6642,21.7008,21.6358,21.6683,200183.6547
2007-05-09 10:55:00,53.28,53.32,53.19,53.28,202807.29371638465,21.6683,21.6846,21.6317,21.6683,202807.2937
2007-05-09 11:00:00,53.28,53.32,53.2,53.3,186278.3680965499,21.6683,21.6846,21.6358,21.6764,186278.3681
2007-05-09 11:05:00,53.29,53.3,53.15,53.16,211990.0301718484,21.6724,21.6764,21.6154,21.6195,211990.0302
2007-05-09 11:10:00,53.17,53.26,53.11,53.21,170011.80637544274,21.6236,21.6602,21.5992,21.6398,170011.8064
2007-05-09 11:15:00,53.21,53.23,53.07,53.08,229043.6835891381,21.6398,21.648,21.5829,21.587,229043.6836
2007-05-09 11:20:00,53.08,53.16,53.06,53.06,204775.0229568412,21.587,21.6195,21.5788,21.5788,204775.023
2007-05-09 11:25:00,53.06,53.08,53.02,53.03,155975.3377935196,21.5788,21.587,21.5626,21.5666,155975.3378
2007-05-09 11:30:00,53.04,53.06,52.9,52.96,238751.14784205693,21.5707,21.5788,21.5138,21.5382,238751.1478
2007-05-09 11:35:00,52.96,53.01,52.93,52.96,67165.15807424899,21.5382,21.5585,21.526,21.5382,67165.1581
2007-05-09 11:40:00,52.96,52.98,52.81,52.84,155057.06414797326,21.5382,21.5463,21.4772,21.4894,155057.0641
2007-05-09 11:45:00,52.84,52.95,52.83,52.95,142070.05116096025,21.4894,21.5341,21.4853,21.5341,142070.0512
2007-05-09 11:50:00,52.94,53.03,52.94,52.99,181424.6359700905,21.53,21.5666,21.53,21.5504,181424.636
2007-05-09 11:55:00,52.99,53.02,52.98,52.99,51160.96025186934,21.5504,21.5626,21.5463,21.5504,51160.9603
2007-05-09 12:00:00,53.0,53.06,52.99,53.06,116620.75298438936,21.5544,21.5788,21.5504,21.5788,116620.753
2007-05-09 12:05:00,53.06,53.08,52.96,52.98,107962.74432638068,21.5788,21.587,21.5382,21.5463,107962.7443
2007-05-09 12:10:00,52.98,53.06,52.96,53.05,43027.67939131576,21.5463,21.5788,21.5382,21.5748,43027.6794
2007-05-09 12:15:00,53.04,53.04,52.99,53.03,37780.40141676505,21.5707,21.5707,21.5504,21.5666,37780.4014
2007-05-09 12:20:00,53.04,53.13,53.03,53.03,91958.54650400105,21.5707,21.6073,21.5666,21.5666,91958.5465
2007-05-09 12:25:00,53.03,53.08,53.01,53.03,68345.7956185229,21.5666,21.587,21.5585,21.5666,68345.7956
2007-05-09 12:30:00,53.03,53.03,52.94,52.98,1171585.989767808,21.5666,21.5666,21.53,21.5463,1171585.9898
2007-05-09 12:35:00,52.99,53.12,52.94,53.12,964449.691722419,21.5504,21.6032,21.53,21.6032,964449.6917
2007-05-09 12:40:00,53.12,53.13,53.0,53.04,127640.03673094582,21.6032,21.6073,21.5544,21.5707,127640.0367
2007-05-09 12:45:00,53.04,53.14,53.04,53.11,117932.57247802702,21.5707,21.6114,21.5707,21.5992,117932.5725
2007-05-09 12:50:00,53.1,53.16,53.09,53.12,59687.78696051423,21.5951,21.6195,21.591,21.6032,59687.787
2007-05-09 12:55:00,53.12,53.14,53.05,53.06,125541.12554112554,21.6032,21.6114,21.5748,21.5788,125541.1255
2007-05-09 13:00:00,53.06,53.17,53.04,53.17,62573.78984651712,21.5788,21.6236,21.5707,21.6236,62573.7898
2007-05-09 13:05:00,53.17,53.17,53.02,53.07,87498.36022563296,21.6236,21.6236,21.5626,21.5829,87498.3602
2007-05-09 13:10:00,53.06,53.09,53.04,53.05,33057.85123966942,21.5788,21.591,21.5707,21.5748,33057.8512
2007-05-09 13:15:00,53.05,53.11,53.02,53.09,91171.45480781845,21.5748,21.5992,21.5626,21.591,91171.4548
2007-05-09 13:20:00,53.09,53.13,53.09,53.12,54834.054834054834,21.591,21.6073,21.591,21.6032,54834.0548
2007-05-09 13:25:00,53.12,53.16,53.1,53.1,59687.78696051423,21.6032,21.6195,21.5951,21.5951,59687.787
2007-05-09 13:30:00,53.1,53.15,53.1,53.14,47356.683720320085,21.5951,21.6154,21.5951,21.6114,47356.6837
2007-05-09 13:35:00,53.15,53.17,53.11,53.16,116620.75298438936,21.6154,21.6236,21.5992,21.6195,116620.753
2007-05-09 13:40:00,53.17,53.27,53.07,53.25,165026.8922996196,21.6236,21.6642,21.5829,21.6561,165026.8923
2007-05-09 13:45:00,53.25,53.27,53.13,53.15,139052.8663255936,21.6561,21.6642,21.6073,21.6154,139052.8663
2007-05-09 13:50:00,53.15,53.24,53.14,53.22,72281.25409943592,21.6154,21.652,21.6114,21.6439,72281.2541
2007-05-09 13:55:00,53.22,53.23,53.16,53.19,63492.06349206349,21.6439,21.648,21.6195,21.6317,63492.0635
2007-05-09 14:00:00,53.18,53.31,53.16,53.29,123179.85045257772,21.6276,21.6805,21.6195,21.6724,123179.8505
2007-05-09 14:05:00,53.29,53.31,53.25,53.28,100354.19126328218,21.6724,21.6805,21.6561,21.6683,100354.1913
2007-05-09 14:10:00,53.28,53.33,53.21,53.27,115308.93349075167,21.6683,21.6886,21.6398,21.6642,115308.9335
2007-05-09 14:15:00,53.28,53.28,53.0,53.14,297389.47920766106,21.6683,21.6683,21.5544,21.6114,297389.4792
2007-05-09 14:20:00,53.14,53.35,53.13,53.19,314049.58677685953,21.6114,21.6968,21.6073,21.6317,314049.5868
2007-05-09 14:25:00,53.19,53.32,53.16,53.27,319165.6828020465,21.6317,21.6846,21.6195,21.6642,319165.6828
2007-05-09 14:30:00,53.25,53.27,53.16,53.22,357470.8120162666,21.6561,21.6642,21.6195,21.6439,357470.812
2007-05-09 14:35:00,53.22,53.32,53.19,53.29,184179.45690672964,21.6439,21.6846,21.6317,21.6724,184179.4569
2007-05-09 14:40:00,53.3,53.47,53.26,53.43,242424.24242424243,21.6764,21.7456,21.6602,21.7293,242424.2424
2007-05-09 14:45:00,53.43,53.55,53.39,53.53,241112.42293060475,21.7293,21.7781,21.713,21.77,241112.4229
2007-05-09 14:50:00,53.52,53.6,53.43,53.6,268267.08644890465,21.7659,21.7985,21.7293,21.7985,268267.0864
2007-05-09 14:55:00,53.6,53.64,53.48,53.54,171454.80781844418,21.7985,21.8147,21.7496,21.774,171454.8078
2007-05-09 15:00:00,53.54,53.54,53.44,53.48,154663.51829988195,21.774,21.774,21.7334,21.7496,154663.5183
2007-05-09 15:05:00,53.47,53.47,53.33,53.35,171454.80781844418,21.7456,21.7456,21.6886,21.6968,171454.8078
2007-05-09 15:10:00,53.35,53.51,53.35,53.51,105470.28728846912,21.6968,21.7618,21.6968,21.7618,105470.2873
2007-05-09 15:15:00,53.51,53.53,53.36,53.38,156893.61143906598,21.7618,21.77,21.7008,21.709,156893.6114
2007-05-09 15:20:00,53.38,53.47,53.38,53.41,102977.83025055753,21.709,21.7456,21.709,21.7212,102977.8303
2007-05-09 15:25:00,53.42,53.55,53.39,53.54,165158.07424898335,21.7252,21.7781,21.713,21.774,165158.0742
2007-05-09 15:30:00,53.55,53.57,53.5,53.51,116620.75298438936,21.7781,21.7862,21.7578,21.7618,116620.753
2007-05-09 15:35:00,53.51,53.52,53.44,53.44,122261.57680703136,21.7618,21.7659,21.7334,21.7334,122261.5768
2007-05-09 15:40:00,53.45,53.51,53.44,53.51,147317.32913551095,21.7374,21.7618,21.7334,21.7618,147317.3291
2007-05-09 15:45:00,53.51,53.57,53.47,53.48,184966.54860291223,21.7618,21.7862,21.7456,21.7496,184966.5486
2007-05-09 15:50:00,53.48,53.53,53.42,53.48,281254.0994359176,21.7496,21.77,21.7252,21.7496,281254.0994
2007-05-09 15:55:00,53.48,53.54,53.44,53.45,191788.00996982816,21.7496,21.774,21.7334,21.7374,191788.01
2007-05-10 09:30:00,53.52,53.72,53.45,53.51,208579.2994883904,21.7659,21.8473,21.7374,21.7618,208579.2995
2007-05-10 09:35:00,53.51,53.59,53.37,53.4,229043.6835891381,21.7618,21.7944,21.7049,21.7171,229043.6836
2007-05-10 09:40:00,53.41,53.42,53.16,53.27,224321.1334120425,21.7212,21.7252,21.6195,21.6642,224321.1334
2007-05-10 09:45:00,53.27,53.29,53.13,53.28,150596.87786960514,21.6642,21.6724,21.6073,21.6683,150596.8779
2007-05-10 09:50:00,53.29,53.31,53.09,53.15,284140.1023219205,21.6724,21.6805,21.591,21.6154,284140.1023
2007-05-10 09:55:00,53.16,53.25,53.11,53.19,177489.1774891775,21.6195,21.6561,21.5992,21.6317,177489.1775
2007-05-10 10:00:00,53.17,53.21,53.03,53.03,121868.03095894006,21.6236,21.6398,21.5666,21.5666,121868.031
2007-05-10 10:05:00,53.04,53.09,52.98,53.0,159254.8865276138,21.5707,21.591,21.5463,21.5544,159254.8865
2007-05-10 10:10:00,53.0,53.12,53.0,53.05,167388.1673881674,21.5544,21.6032,21.5544,21.5748,167388.1674
2007-05-10 10:15:00,53.05,53.25,53.03,53.18,156893.61143906598,21.5748,21.6561,21.5666,21.6276,156893.6114
2007-05-10 10:20:00,53.18,53.24,53.06,53.07,153482.88075560803,21.6276,21.652,21.5788,21.5829,153482.8808
2007-05-10 10:25:00,53.07,53.07,52.93,52.96,237701.6922471468,21.5829,21.5829,21.526,21.5382,237701.6922
2007-05-10 10:30:00,52.96,53.0,52.84,52.96,402728.5845467664,21.5382,21.5544,21.4894,21.5382,402728.5845
2007-05-10 10:35:00,52.96,53.01,52.9,52.96,114259.47789584154,21.5382,21.5585,21.5138,21.5382,114259.4779
2007-05-10 10:40:00,52.96,53.01,52.9,52.99,117407.84468057196,21.5382,21.5585,21.5138,21.5504,117407.8447
2007-05-10 10:45:00,52.97,52.98,52.87,52.95,86448.90463072281,21.5422,21.5463,21.5016,21.5341,86448.9046
2007-05-10 10:50:00,52.95,53.0,52.9,52.97,103896.1038961039,21.5341,21.5544,21.5138,21.5422,103896.1039
2007-05-10 10:55:00,52.98,52.98,52.84,52.87,108618.65407319952,21.5463,21.5463,21.4894,21.5016,108618.6541
2007-05-10 11:00:00,52.87,52.89,52.79,52.79,95369.277187459,21.5016,21.5097,21.469,21.469,95369.2772
2007-05-10 11:05:00,52.79,52.88,52.79,52.87,154138.79050242688,21.469,21.5056,21.469,21.5016,154138.7905
2007-05-10 11:10:00,52.87,52.94,52.77,52.81,118719.66417420964,21.5016,21.53,21.4609,21.4772,118719.6642
2007-05-10 11:15:00,52.8,52.87,52.77,52.85,184441.8208054572,21.4731,21.5016,21.4609,21.4934,184441.8208
2007-05-10 11:20:00,52.85,52.9,52.79,52.8,181424.6359700905,21.4934,21.5138,21.469,21.4731,181424.636
2007-05-10 11:25:00,52.8,52.8,52.73,52.77,145218.4179456907,21.4731,21.4731,21.4446,21.4609,145218.4179
2007-05-10 11:30:00,52.76,52.86,52.71,52.84,143644.23455332546,21.4568,21.4975,21.4365,21.4894,143644.2346
2007-05-10 11:35:00,52.84,52.9,52.74,52.9,96943.46057982424,21.4894,21.5138,21.4487,21.5138,96943.4606
2007-05-10 11:40:00,52.9,52.94,52.83,52.88,246622.064803883,21.5138,21.53,21.4853,21.5056,246622.0648
2007-05-10 11:45:00,52.88,52.9,52.76,52.83,112422.9306047488,21.5056,21.5138,21.4568,21.4853,112422.9306
2007-05-10 11:50:00,52.84,52.9,52.71,52.76,178407.45113472387,21.4894,21.5138,21.4365,21.4568,178407.4511
2007-05-10 11:55:00,52.77,52.8,52.61,52.61,146530.23743932834,21.4609,21.4731,21.3958,21.3958,146530.2374
2007-05-10 12:00:00,52.62,52.71,52.6,52.71,234290.96156368885,21.3999,21.4365,21.3918,21.4365,234290.9616
2007-05-10 12:05:00,52.7,52.75,52.6,52.74,170536.5341728978,21.4324,21.4528,21.3918,21.4487,170536.5342
2007-05-10 12:10:00,52.75,52.78,52.67,52.76,147973.2388823298,21.4528,21.465,21.4202,21.4568,147973.2389
2007-05-10 12:15:00,52.76,52.86,52.73,52.83,94319.82159254886,21.4568,21.4975,21.4446,21.4853,94319.8216
2007-05-10 12:20:00,52.84,52.84,52.71,52.79,91565.00065590975,21.4894,21.4894,21.4365,21.469,91565.0007
2007-05-10 12:25:00,52.8,52.8,52.71,52.72,68345.7956185229,21.4731,21.4731,21.4365,21.4406,68345.7956
2007-05-10 12:30:00,52.72,52.72,52.67,52.68,50373.86855568674,21.4406,21.4406,21.4202,21.4243,50373.8686
2007-05-10 12:35:00,52.67,52.69,52.64,52.66,87891.90607372425,21.4202,21.4284,21.408,21.4162,87891.9061
2007-05-10 12:40:00,52.65,52.72,52.65,52.69,66640.43027679392,21.4121,21.4406,21.4121,21.4284,66640.4303
2007-05-10 12:45:00,52.69,52.71,52.6,52.61,101797.19270628362,21.4284,21.4365,21.3918,21.3958,101797.1927
2007-05-10 12:50:00,52.61,52.63,52.58,52.6,122261.57680703136,21.3958,21.404,21.3836,21.3918,122261.5768
2007-05-10 12:55:00,52.6,52.64,52.55,52.59,161616.1616161616,21.3918,21.408,21.3714,21.3877,161616.1616
2007-05-10 13:00:00,52.58,52.61,52.43,52.45,176702.08579299488,21.3836,21.3958,21.3226,21.3308,176702.0858
2007-05-10 13:05:00,52.45,52.52,52.44,52.48,146923.78328741965,21.3308,21.3592,21.3267,21.343,146923.7833
2007-05-10 13:10:00,52.48,52.48,52.37,52.42,171717.17171717173,21.343,21.343,21.2982,21.3186,171717.1717
2007-05-10 13:15:00,52.43,52.59,52.39,52.59,182736.4554637282,21.3226,21.3877,21.3064,21.3877,182736.4555
2007-05-10 13:20:00,52.58,52.61,52.5,52.51,111635.8389085662,21.3836,21.3958,21.3511,21.3552,111635.8389
2007-05-10 13:25:00,52.52,52.59,52.51,52.59,43683.589138134594,21.3592,21.3877,21.3552,21.3877,43683.5891
2007-05-10 13:30:00,52.58,52.59,52.4,52.45,169093.53272989637,21.3836,21.3877,21.3104,21.3308,169093.5327
2007-05-10 13:35:00,52.47,52.55,52.42,52.51,182342.9096156369,21.3389,21.3714,21.3186,21.3552,182342.9096
2007-05-10 13:40:00,52.49,52.55,52.49,52.51,88941.3616686344,21.347,21.3714,21.347,21.3552,88941.3617
2007-05-10 13:45:00,52.51,52.58,52.49,52.56,131575.49521185886,21.3552,21.3836,21.347,21.3755,131575.4952
2007-05-10 13:50:00,52.56,52.59,52.51,52.53,141676.50531286895,21.3755,21.3877,21.3552,21.3633,141676.5053
2007-05-10 13:55:00,52.54,52.63,52.53,52.59,130788.40351567624,21.3674,21.404,21.3633,21.3877,130788.4035
2007-05-10 14:00:00,52.59,52.66,52.54,52.66,239144.69369014824,21.3877,21.4162,21.3674,21.4162,239144.6937
2007-05-10 14:05:00,52.66,52.67,52.61,52.62,498884.953430408,21.4162,21.4202,21.3958,21.3999,498884.9534
2007-05-10 14:10:00,52.63,52.67,52.61,52.67,79889.80716253443,21.404,21.4202,21.3958,21.4202,79889.8072
2007-05-10 14:15:00,52.66,52.73,52.64,52.69,150203.33202151384,21.4162,21.4446,21.408,21.4284,150203.332
2007-05-10 14:20:00,52.69,52.79,52.67,52.73,126328.21723730816,21.4284,21.469,21.4202,21.4446,126328.2172
2007-05-10 14:25:00,52.73,52.84,52.71,52.8,150859.2417683327,21.4446,21.4894,21.4365,21.4731,150859.2418
2007-05-10 14:30:00,52.81,52.88,52.76,52.83,91827.36455463729,21.4772,21.5056,21.4568,21.4853,91827.3646
2007-05-10 14:35:00,52.83,52.83,52.74,52.74,73986.6194411649,21.4853,21.4853,21.4487,21.4487,73986.6194
2007-05-10 14:40:00,52.74,52.8,52.73,52.78,41059.95015085925,21.4487,21.4731,21.4446,21.465,41059.9502
2007-05-10 14:45:00,52.79,52.81,52.74,52.79,55621.14653023744,21.469,21.4772,21.4487,21.469,55621.1465
2007-05-10 14:50:00,52.79,52.8,52.65,52.71,98255.2800734619,21.469,21.4731,21.4121,21.4365,98255.2801
2007-05-10 14:55:00,52.71,52.79,52.71,52.71,132493.76885740523,21.4365,21.469,21.4365,21.4365,132493.7689
2007-05-10 15:00:00,52.71,52.75,52.61,52.75,139052.8663255936,21.4365,21.4528,21.3958,21.4528,139052.8663
2007-05-10 15:05:00,52.75,52.75,52.59,52.62,101141.28295946478,21.4528,21.4528,21.3877,21.3999,101141.283
2007-05-10 15:10:00,52.62,52.77,52.6,52.76,172504.26341335432,21.3999,21.4609,21.3918,21.4568,172504.2634
2007-05-10 15:15:00,52.75,52.81,52.74,52.76,145349.59989505445,21.4528,21.4772,21.4487,21.4568,145349.5999
2007-05-10 15:20:00,52.76,52.88,52.72,52.75,273776.7283221829,21.4568,21.5056,21.4406,21.4528,273776.7283
2007-05-10 15:25:00,52.74,52.76,52.67,52.74,153351.69880624427,21.4487,21.4568,21.4202,21.4487,153351.6988
2007-05-10 15:30:00,52.75,52.75,52.64,52.67,105076.7414403778,21.4528,21.4528,21.408,21.4202,105076.7414
2007-05-10 15:35:00,52.67,52.74,52.64,52.7,124754.03384494294,21.4202,21.4487,21.408,21.4324,124754.0338
2007-05-10 15:40:00,52.7,52.71,52.62,52.64,218942.67348812803,21.4324,21.4365,21.3999,21.408,218942.6735
2007-05-10 15:45:00,52.64,52.74,52.64,52.68,187065.4597927325,21.408,21.4487,21.408,21.4243,187065.4598
2007-05-10 15:50:00,52.68,52.7,52.64,52.66,198740.65328610784,21.4243,21.4324,21.408,21.4162,198740.6533
2007-05-10 15:55:00,52.67,52.74,52.64,52.67,344614.9809786173,21.4202,21.4487,21.408,21.4202,344614.981
2007-05-11 09:30:00,52.9,53.14,52.9,53.1,330053.7845992392,21.5138,21.6114,21.5138,21.5951,330053.7846
2007-05-11 09:35:00,53.1,53.15,53.03,53.06,153745.24465433558,21.5951,21.6154,21.5666,21.5788,153745.2447
2007-05-11 09:40:00,53.06,53.24,52.96,53.2,198084.743539289,21.5788,21.652,21.5382,21.6358,198084.7435
2007-05-11 09:45:00,53.21,53.31,53.18,53.27,147842.05693296602,21.6398,21.6805,21.6276,21.6642,147842.0569
2007-05-11 09:50:00,53.27,53.32,53.25,53.3,113603.5681490227,21.6642,21.6846,21.6561,21.6764,113603.5681
2007-05-11 09:55:00,53.29,53.34,53.26,53.26,146792.6013380559,21.6724,21.6927,21.6602,21.6602,146792.6013
2007-05-11 10:00:00,53.27,53.28,53.18,53.21,163715.0728059819,21.6642,21.6683,21.6276,21.6398,163715.0728
2007-05-11 10:05:00,53.22,53.25,53.12,53.17,193624.5572609209,21.6439,21.6561,21.6032,21.6236,193624.5573
2007-05-11 10:10:00,53.17,53.31,53.13,53.29,162534.435261708,21.6236,21.6805,21.6073,21.6724,162534.4353
2007-05-11 10:15:00,53.29,53.38,53.29,53.36,290436.8358913814,21.6724,21.709,21.6724,21.7008,290436.8359
2007-05-11 10:20:00,53.35,53.49,53.33,53.48,256854.25685425688,21.6968,21.7537,21.6886,21.7496,256854.2569
2007-05-11 10:25:00,53.48,53.51,53.44,53.49,213957.75941230488,21.7496,21.7618,21.7334,21.7537,213957.7594
2007-05-11 10:30:00,53.48,53.65,53.48,53.65,255804.8012593467,21.7496,21.8188,21.7496,21.8188,255804.8013
2007-05-11 10:35:00,53.64,53.78,53.61,53.76,239407.0575888758,21.8147,21.8717,21.8025,21.8635,239407.0576
2007-05-11 10:40:00,53.76,53.77,53.65,53.66,240456.51318378592,21.8635,21.8676,21.8188,21.8229,240456.5132
2007-05-11 10:45:00,53.66,53.7,53.59,53.7,341597.7961432507,21.8229,21.8391,21.7944,21.8391,341597.7961
2007-05-11 10:50:00,53.7,53.72,53.57,53.59,515545.0609996064,21.8391,21.8473,21.7862,21.7944,515545.061
2007-05-11 10:55:00,53.58,53.63,53.52,53.6,275088.5478158205,21.7903,21.8107,21.7659,21.7985,275088.5478
2007-05-11 11:00:00,53.6,53.67,53.57,53.64,148629.14862914864,21.7985,21.8269,21.7862,21.8147,148629.1486
2007-05-11 11:05:00,53.65,53.7,53.63,53.7,90646.72701036338,21.8188,21.8391,21.8107,21.8391,90646.727
2007-05-11 11:10:00,53.7,53.7,53.67,53.67,73199.52774498229,21.8391,21.8391,21.8269,21.8269,73199.5277
2007-05-11 11:15:00,53.67,53.73,53.64,53.66,170011.80637544274,21.8269,21.8513,21.8147,21.8229,170011.8064
2007-05-11 11:20:00,53.67,53.68,53.64,53.67,70444.70680834318,21.8269,21.831,21.8147,21.8269,70444.7068
2007-05-11 11:25:00,53.67,53.73,53.66,53.66,133674.40640167912,21.8269,21.8513,21.8229,21.8229,133674.4064
2007-05-11 11:30:00,53.66,53.7,53.55,53.67,421881.14915387647,21.8229,21.8391,21.7781,21.8269,421881.1492
2007-05-11 11:35:00,53.67,53.68,53.6,53.6,79496.26131444314,21.8269,21.831,21.7985,21.7985,79496.2613
2007-05-11 11:40:00,53.61,53.63,53.55,53.55,95894.00498491408,21.8025,21.8107,21.7781,21.7781,95894.005
2007-05-11 11:45:00,53.55,53.58,53.51,53.54,135117.40784468057,21.7781,21.7903,21.7618,21.774,135117.4078
2007-05-11 11:50:00,53.55,53.55,53.47,53.49,113210.0223009314,21.7781,21.7781,21.7456,21.7537,113210.0223
2007-05-11 11:55:00,53.5,53.56,53.5,53.52,63098.51764397219,21.7578,21.7822,21.7578,21.7659,63098.5176
2007-05-11 12:00:00,53.52,53.57,53.46,53.57,73199.52774498229,21.7659,21.7862,21.7415,21.7862,73199.5277
2007-05-11 12:05:00,53.57,53.58,53.49,53.5,74511.34723861997,21.7862,21.7903,21.7537,21.7578,74511.3472
2007-05-11 12:10:00,53.51,53.56,53.48,53.48,43158.86134067953,21.7618,21.7822,21.7496,21.7496,43158.8613
2007-05-11 12:15:00,53.48,53.57,53.45,53.54,73068.34579561853,21.7496,21.7862,21.7374,21.774,73068.3458
2007-05-11 12:20:00,53.53,53.64,53.53,53.59,110061.65551620098,21.77,21.8147,21.77,21.7944,110061.6555
2007-05-11 12:25:00,53.59,53.64,53.55,53.55,91696.18260527353,21.7944,21.8147,21.7781,21.7781,91696.1826
2007-05-11 12:30:00,53.55,53.58,53.47,53.48,133280.86055358785,21.7781,21.7903,21.7456,21.7496,133280.8606
2007-05-11 12:35:00,53.48,53.52,53.42,53.43,169749.44247671522,21.7496,21.7659,21.7252,21.7293,169749.4425
2007-05-11 12:40:00,53.43,53.5,53.42,53.48,85530.63098517644,21.7293,21.7578,21.7252,21.7496,85530.631
2007-05-11 12:45:00,53.48,53.49,53.41,53.41,117407.84468057196,21.7496,21.7537,21.7212,21.7212,117407.8447
2007-05-11 12:50:00,53.41,53.44,53.38,53.44,145611.963793782,21.7212,21.7334,21.709,21.7334,145611.9638
2007-05-11 12:55:00,53.44,53.51,53.41,53.51,95369.277187459,21.7334,21.7618,21.7212,21.7618,95369.2772
2007-05-11 13:00:00,53.51,53.53,53.47,53.48,105601.46923783288,21.7618,21.77,21.7456,21.7496,105601.4692
2007-05-11 13:05:00,53.48,53.51,53.43,53.46,97468.1883772793,21.7496,21.7618,21.7293,21.7415,97468.1884
2007-05-11 13:10:00,53.46,53.5,53.44,53.48,37386.85556867375,21.7415,21.7578,21.7334,21.7496,37386.8556
2007-05-11 13:15:00,53.48,53.51,53.45,53.45,36337.39997376361,21.7496,21.7618,21.7374,21.7374,36337.4
2007-05-11 13:20:00,53.46,53.54,53.45,53.53,62180.243998425816,21.7415,21.774,21.7374,21.77,62180.244
2007-05-11 13:25:00,53.54,53.55,53.51,53.53,156500.0655909747,21.774,21.7781,21.7618,21.77,156500.0656
2007-05-11 13:30:00,53.53,53.58,53.53,53.58,55883.510428964975,21.77,21.7903,21.77,21.7903,55883.5104
2007-05-11 13:35:00,53.58,53.62,53.57,53.61,114653.02374393283,21.7903,21.8066,21.7862,21.8025,114653.0237
2007-05-11 13:40:00,53.61,53.64,53.53,53.53,61786.69815033452,21.8025,21.8147,21.77,21.77,61786.6982
2007-05-11 13:45:00,53.54,53.59,53.53,53.59,55883.510428964975,21.774,21.7944,21.77,21.7944,55883.5104
2007-05-11 13:50:00,53.58,53.59,53.52,53.55,53522.23534041716,21.7903,21.7944,21.7659,21.7781,53522.2353
2007-05-11 13:55:00,53.55,53.57,53.51,53.55,70182.34290961563,21.7781,21.7862,21.7618,21.7781,70182.3429
2007-05-11 14:00:00,53.55,53.58,53.51,53.56,68345.7956185229,21.7781,21.7903,21.7618,21.7822,68345.7956
2007-05-11 14:05:00,53.56,53.6,53.54,53.6,111373.47500983864,21.7822,21.7985,21.774,21.7985,111373.475
2007-05-11 14:10:00,53.59,53.63,53.54,53.56,105601.46923783288,21.7944,21.8107,21.774,21.7822,105601.4692
2007-05-11 14:15:00,53.56,53.59,53.52,53.55,81201.62665617211,21.7822,21.7944,21.7659,21.7781,81201.6267
2007-05-11 14:20:00,53.54,53.57,53.51,53.57,73461.89164370982,21.774,21.7862,21.7618,21.7862,73461.8916
2007-05-11 14:25:00,53.57,53.59,53.49,53.55,217630.8539944904,21.7862,21.7944,21.7537,21.7781,217630.854
2007-05-11 14:30:00,53.55,53.57,53.51,53.51,173160.17316017317,21.7781,21.7862,21.7618,21.7618,173160.1732
2007-05-11 14:35:00,53.51,53.54,53.44,53.48,439197.16646989377,21.7618,21.774,21.7334,21.7496,439197.1665
2007-05-11 14:40:00,53.49,53.51,53.44,53.48,101403.64685819233,21.7537,21.7618,21.7334,21.7496,101403.6469
2007-05-11 14:45:00,53.48,53.53,53.45,53.51,77790.89597271416,21.7496,21.77,21.7374,21.7618,77790.896
2007-05-11 14:50:00,53.5,53.54,53.48,53.49,70444.70680834318,21.7578,21.774,21.7496,21.7537,70444.7068
2007-05-11 14:55:00,53.5,53.52,53.5,53.52,125147.57969303423,21.7578,21.7659,21.7578,21.7659,125147.5797
2007-05-11 15:00:00,53.52,53.54,53.5,53.51,155975.3377935196,21.7659,21.774,21.7578,21.7618,155975.3378
2007-05-11 15:05:00,53.51,53.55,53.47,53.53,138659.3204775023,21.7618,21.7781,21.7456,21.77,138659.3205
2007-05-11 15:10:00,53.53,53.57,53.48,53.57,118457.30027548208,21.77,21.7862,21.7496,21.7862,118457.3003
2007-05-11 15:15:00,53.57,53.59,53.54,53.54,153351.69880624427,21.7862,21.7944,21.774,21.774,153351.6988
2007-05-11 15:20:00,53.54,53.57,53.51,53.51,233503.86986750623,21.774,21.7862,21.7618,21.7618,233503.8699
2007-05-11 15:25:00,53.51,53.54,53.48,53.51,121999.21290830382,21.7618,21.774,21.7496,21.7618,121999.2129
2007-05-11 15:30:00,53.52,53.59,53.5,53.55,351829.9881936246,21.7659,21.7944,21.7578,21.7781,351829.9882
2007-05-11 15:35:00,53.55,53.63,53.54,53.61,610127.2464908828,21.7781,21.8107,21.774,21.8025,610127.2465
2007-05-11 15:40:00,53.61,53.63,53.58,53.61,386855.5686737505,21.8025,21.8107,21.7903,21.8025,386855.5687
2007-05-11 15:45:00,53.62,53.63,53.52,53.53,350386.98675062315,21.8066,21.8107,21.7659,21.77,350386.9868
2007-05-11 15:50:00,53.53,53.54,53.36,53.48,431063.88560934016,21.77,21.774,21.7008,21.7496,431063.8856
2007-05-11 15:55:00,53.48,53.55,53.38,53.51,523022.4321133412,21.7496,21.7781,21.709,21.7618,523022.4321
2007-05-14 09:30:00,53.51,53.81,53.51,53.71,279024.0062967336,21.7618,21.8839,21.7618,21.8432,279024.0063
2007-05-14 09:35:00,53.73,53.93,53.67,53.86,238357.60199396565,21.8513,21.9327,21.8269,21.9042,238357.602
2007-05-14 09:40:00,53.86,53.87,53.77,53.8,212121.21212121213,21.9042,21.9083,21.8676,21.8798,212121.2121
2007-05-14 09:45:00,53.8,53.86,53.79,53.82,67558.70392234028,21.8798,21.9042,21.8757,21.8879,67558.7039
2007-05-14 09:50:00,53.81,53.83,53.72,53.76,117539.02662993572,21.8839,21.892,21.8473,21.8635,117539.0266
2007-05-14 09:55:00,53.76,53.83,53.76,53.81,142594.77895841532,21.8635,21.892,21.8635,21.8839,142594.779
2007-05-14 10:00:00,53.81,53.84,53.73,53.73,174603.17460317462,21.8839,21.8961,21.8513,21.8513,174603.1746
2007-05-14 10:05:00,53.72,53.8,53.71,53.72,169224.71467926013,21.8473,21.8798,21.8432,21.8473,169224.7147
2007-05-14 10:10:00,53.72,53.76,53.7,53.73,146530.23743932834,21.8473,21.8635,21.8391,21.8513,146530.2374
2007-05-14 10:15:00,53.73,53.75,53.63,53.64,281647.64528400893,21.8513,21.8595,21.8107,21.8147,281647.6453
2007-05-14 10:20:00,53.64,53.67,53.57,53.67,211727.6662731208,21.8147,21.8269,21.7862,21.8269,211727.6663
2007-05-14 10:25:00,53.67,53.67,53.53,53.55,249245.7037911584,21.8269,21.8269,21.77,21.7781,249245.7038
2007-05-14 10:30:00,53.55,53.7,53.53,53.7,167519.34933753117,21.7781,21.8391,21.77,21.8391,167519.3493
2007-05-14 10:35:00,53.7,53.77,53.6,53.77,115177.75154138792,21.8391,21.8676,21.7985,21.8676,115177.7515
2007-05-14 10:40:00,53.76,53.77,53.72,53.74,114915.38764266035,21.8635,21.8676,21.8473,21.8554,114915.3876
2007-05-14 10:45:00,53.73,53.8,53.72,53.79,105470.28728846912,21.8513,21.8798,21.8473,21.8757,105470.2873
2007-05-14 10:50:00,53.8,53.81,53.76,53.8,107962.74432638068,21.8798,21.8839,21.8635,21.8798,107962.7443
2007-05-14 10:55:00,53.8,53.83,53.77,53.83,105601.46923783288,21.8798,21.892,21.8676,21.892,105601.4692
2007-05-14 11:00:00,53.83,53.85,53.78,53.83,113865.93204775023,21.892,21.9001,21.8717,21.892,113865.932
2007-05-14 11:05:00,53.83,53.93,53.83,53.89,267348.81280335825,21.892,21.9327,21.892,21.9164,267348.8128
2007-05-14 11:10:00,53.89,53.93,53.85,53.93,147054.96523678344,21.9164,21.9327,21.9001,21.9327,147054.9652
2007-05-14 11:15:00,53.93,53.98,53.86,53.96,169880.62442607898,21.9327,21.953,21.9042,21.9449,169880.6244
2007-05-14 11:20:00,53.96,54.02,53.92,54.02,148629.14862914864,21.9449,21.9693,21.9286,21.9693,148629.1486
2007-05-14 11:25:00,54.02,54.02,53.89,53.89,136691.5912370458,21.9693,21.9693,21.9164,21.9164,136691.5912
2007-05-14 11:30:00,53.89,53.96,53.87,53.95,94451.00354191264,21.9164,21.9449,21.9083,21.9408,94451.0035
2007-05-14 11:35:00,53.95,53.96,53.89,53.89,176964.44969172243,21.9408,21.9449,21.9164,21.9164,176964.4497
2007-05-14 11:40:00,53.89,53.93,53.88,53.89,86842.45047881412,21.9164,21.9327,21.9123,21.9164,86842.4505
2007-05-14 11:45:00,53.89,53.91,53.88,53.89,64935.06493506494,21.9164,21.9245,21.9123,21.9164,64935.0649
2007-05-14 11:50:00,53.89,53.93,53.88,53.89,156893.61143906598,21.9164,21.9327,21.9123,21.9164,156893.6114
2007-05-14 11:55:00,53.89,53.95,53.86,53.93,213301.84966548605,21.9164,21.9408,21.9042,21.9327,213301.8497
2007-05-14 12:00:00,53.93,54.02,53.93,53.99,221828.6763741309,21.9327,21.9693,21.9327,21.9571,221828.6764
2007-05-14 12:05:00,53.99,54.03,53.98,54.01,140627.0497179588,21.9571,21.9733,21.953,21.9652,140627.0497
2007-05-14 12:10:00,54.01,54.05,54.01,54.01,86448.90463072281,21.9652,21.9815,21.9652,21.9652,86448.9046
2007-05-14 12:15:00,54.0,54.01,53.96,53.97,86580.08658008659,21.9611,21.9652,21.9449,21.9489,86580.0866
2007-05-14 12:20:00,53.97,54.02,53.96,53.96,121080.93926275744,21.9489,21.9693,21.9449,21.9449,121080.9393
2007-05-14 12:25:00,53.96,54.0,53.96,53.97,94582.1854912764,21.9449,21.9611,21.9449,21.9489,94582.1855
2007-05-14 12:30:00,53.97,53.98,53.89,53.92,198478.2893873803,21.9489,21.953,21.9164,21.9286,198478.2894
2007-05-14 12:35:00,53.92,53.96,53.89,53.95,98780.00787091696,21.9286,21.9449,21.9164,21.9408,98780.0079
2007-05-14 12:40:00,53.95,53.97,53.93,53.95,84218.81149153877,21.9408,21.9489,21.9327,21.9408,84218.8115
2007-05-14 12:45:00,53.95,53.96,53.89,53.89,64803.88298570117,21.9408,21.9449,21.9164,21.9164,64803.883
2007-05-14 12:50:00,53.89,53.98,53.89,53.97,54440.50898596353,21.9164,21.953,21.9164,21.9489,54440.509
2007-05-14 12:55:00,53.97,53.98,53.95,53.97,91696.18260527353,21.9489,21.953,21.9408,21.9489,91696.1826
2007-05-14 13:00:00,53.96,53.97,53.92,53.93,69132.8873147055,21.9449,21.9489,21.9286,21.9327,69132.8873
2007-05-14 13:05:00,53.94,54.04,53.94,53.97,169618.26052735143,21.9367,21.9774,21.9367,21.9489,169618.2605
2007-05-14 13:10:00,53.97,54.02,53.96,53.96,108881.01797192708,21.9489,21.9693,21.9449,21.9449,108881.018
2007-05-14 13:15:00,53.96,54.0,53.93,53.95,76741.44037780401,21.9449,21.9611,21.9327,21.9408,76741.4404
2007-05-14 13:20:00,53.96,54.0,53.95,53.99,92220.9104027286,21.9449,21.9611,21.9408,21.9571,92220.9104
2007-05-14 13:25:00,53.99,54.02,53.95,53.99,147842.05693296602,21.9571,21.9693,21.9408,21.9571,147842.0569
2007-05-14 13:30:00,53.99,54.05,53.99,54.0,125409.94359176178,21.9571,21.9815,21.9571,21.9611,125409.9436
2007-05-14 13:35:00,54.0,54.01,53.92,53.95,172897.80926144563,21.9611,21.9652,21.9286,21.9408,172897.8093
2007-05-14 13:40:00,53.95,53.96,53.8,53.84,186409.5500459137,21.9408,21.9449,21.8798,21.8961,186409.55
2007-05-14 13:45:00,53.84,53.87,53.8,53.86,425947.7895841532,21.8961,21.9083,21.8798,21.9042,425947.7896
2007-05-14 13:50:00,53.85,53.93,53.84,53.93,146005.50964187327,21.9001,21.9327,21.8961,21.9327,146005.5096
2007-05-14 13:55:00,53.93,53.93,53.87,53.92,260264.98753771483,21.9327,21.9327,21.9083,21.9286,260264.9875
2007-05-14 14:00:00,53.91,53.91,53.68,53.71,284664.8301193756,21.9245,21.9245,21.831,21.8432,284664.8301
2007-05-14 14:05:00,53.71,53.79,53.7,53.77,130394.85766758496,21.8432,21.8757,21.8391,21.8676,130394.8577
2007-05-14 14:10:00,53.76,53.84,53.74,53.8,152302.2432113341,21.8635,21.8961,21.8554,21.8798,152302.2432
2007-05-14 14:15:00,53.8,53.83,53.75,53.81,161353.7977174341,21.8798,21.892,21.8595,21.8839,161353.7977
2007-05-14 14:20:00,53.81,53.86,53.79,53.82,254230.6178669815,21.8839,21.9042,21.8757,21.8879,254230.6179
2007-05-14 14:25:00,53.83,53.92,53.82,53.9,112422.9306047488,21.892,21.9286,21.8879,21.9205,112422.9306
2007-05-14 14:30:00,53.9,53.93,53.8,53.8,127377.67283221828,21.9205,21.9327,21.8798,21.8798,127377.6728
2007-05-14 14:35:00,53.81,53.81,53.75,53.76,80414.53495998951,21.8839,21.8839,21.8595,21.8635,80414.535
2007-05-14 14:40:00,53.76,53.82,53.75,53.8,72543.61799816345,21.8635,21.8879,21.8595,21.8798,72543.618
2007-05-14 14:45:00,53.8,53.9,53.8,53.85,74248.98333989244,21.8798,21.9205,21.8798,21.9001,74248.9833
2007-05-14 14:50:00,53.86,53.92,53.8,53.8,91565.00065590975,21.9042,21.9286,21.8798,21.8798,91565.0007
2007-05-14 14:55:00,53.79,53.84,53.77,53.83,73986.6194411649,21.8757,21.8961,21.8676,21.892,73986.6194
2007-05-14 15:00:00,53.83,53.92,53.77,53.91,110061.65551620098,21.892,21.9286,21.8676,21.9245,110061.6555
2007-05-14 15:05:00,53.9,53.9,53.83,53.86,75691.98478289388,21.9205,21.9205,21.892,21.9042,75691.9848
2007-05-14 15:10:00,53.86,53.87,53.82,53.86,72674.79994752722,21.9042,21.9083,21.8879,21.9042,72674.7999
2007-05-14 15:15:00,53.86,53.95,53.86,53.92,107306.83457956184,21.9042,21.9408,21.9042,21.9286,107306.8346
2007-05-14 15:20:00,53.93,53.96,53.91,53.93,110979.92916174736,21.9327,21.9449,21.9245,21.9327,110979.9292
2007-05-14 15:25:00,53.93,53.93,53.85,53.88,116358.38908566182,21.9327,21.9327,21.9001,21.9123,116358.3891
2007-05-14 15:30:00,53.88,53.98,53.86,53.97,90253.18116227209,21.9123,21.953,21.9042,21.9489,90253.1812
2007-05-14 15:35:00,53.97,53.99,53.93,53.93,139052.8663255936,21.9489,21.9571,21.9327,21.9327,139052.8663
2007-05-14 15:40:00,53.93,54.02,53.92,53.99,157155.97533779353,21.9327,21.9693,21.9286,21.9571,157155.9753
2007-05-14 15:45:00,53.99,54.04,53.93,53.96,214744.8511084875,21.9571,21.9774,21.9327,21.9449,214744.8511
2007-05-14 15:50:00,53.96,54.0,53.9,53.92,237045.782500328,21.9449,21.9611,21.9205,21.9286,237045.7825
2007-05-14 15:55:00,53.92,53.97,53.87,53.93,312344.2214351305,21.9286,21.9489,21.9083,21.9327,312344.2214
2007-05-15 09:30:00,53.68,53.94,53.68,53.94,240062.96733569464,21.831,21.9367,21.831,21.9367,240062.9673
2007-05-15 09:35:00,53.96,54.05,53.89,54.04,145218.4179456907,21.9449,21.9815,21.9164,21.9774,145218.4179
2007-05-15 09:40:00,54.04,54.18,54.01,54.01,293847.5665748393,21.9774,22.0343,21.9652,21.9652,293847.5666
2007-05-15 09:45:00,54.03,54.09,53.94,54.03,195461.10455201365,21.9733,21.9977,21.9367,21.9733,195461.1046
2007-05-15 09:50:00,54.02,54.12,53.96,54.11,196510.5601469238,21.9693,22.0099,21.9449,22.0059,196510.5601
2007-05-15 09:55:00,54.11,54.22,54.06,54.18,156762.42948970222,22.0059,22.0506,21.9855,22.0343,156762.4295
2007-05-15 10:00:00,54.17,54.28,54.12,54.28,267217.6308539945,22.0303,22.075,22.0099,22.075,267217.6309
2007-05-15 10:05:00,54.28,54.32,54.23,54.26,260396.1694870786,22.075,22.0913,22.0547,22.0669,260396.1695
2007-05-15 10:10:00,54.27,54.41,54.27,54.4,268791.8142463597,22.0709,22.1279,22.0709,22.1238,268791.8142
2007-05-15 10:15:00,54.41,54.47,54.4,54.47,163190.34500852684,22.1279,22.1523,22.1238,22.1523,163190.345
2007-05-15 10:20:00,54.47,54.47,54.37,54.41,208185.7536402991,22.1523,22.1523,22.1116,22.1279,208185.7536
2007-05-15 10:25:00,54.41,54.46,54.3,54.31,159254.8865276138,22.1279,22.1482,22.0831,22.0872,159254.8865
2007-05-15 10:30:00,54.31,54.38,54.28,54.29,328610.78315623774,22.0872,22.1157,22.075,22.0791,328610.7832
2007-05-15 10:35:00,54.29,54.37,54.28,54.31,242686.60632297,22.0791,22.1116,22.075,22.0872,242686.6063
2007-05-15 10:40:00,54.32,54.45,54.32,54.42,273252.0005247278,22.0913,22.1441,22.0913,22.1319,273252.0005
2007-05-15 10:45:00,54.43,54.46,54.4,54.44,219467.40128558312,22.136,22.1482,22.1238,22.1401,219467.4013
2007-05-15 10:50:00,54.44,54.44,54.31,54.34,200446.0186278368,22.1401,22.1401,22.0872,22.0994,200446.0186
2007-05-15 10:55:00,54.31,54.39,54.25,54.25,199790.108881018,22.0872,22.1197,22.0628,22.0628,199790.1089
2007-05-15 11:00:00,54.25,54.31,54.24,54.27,297127.1153089335,22.0628,22.0872,22.0587,22.0709,297127.1153
2007-05-15 11:05:00,54.27,54.28,54.12,54.18,161222.61576807033,22.0709,22.075,22.0099,22.0343,161222.6158
2007-05-15 11:10:00,54.18,54.19,54.09,54.16,139577.59412304868,22.0343,22.0384,21.9977,22.0262,139577.5941
2007-05-15 11:15:00,54.16,54.28,54.15,54.22,132362.58690804147,22.0262,22.075,22.0221,22.0506,132362.5869
2007-05-15 11:20:00,54.22,54.26,54.18,54.21,216974.94424767152,22.0506,22.0669,22.0343,22.0465,216974.9442
2007-05-15 11:25:00,54.22,54.31,54.15,54.25,139971.13997114,22.0506,22.0872,22.0221,22.0628,139971.14
2007-05-15 11:30:00,54.26,54.31,54.2,54.31,134199.1341991342,22.0669,22.0872,22.0425,22.0872,134199.1342
2007-05-15 11:35:00,54.31,54.39,54.21,54.39,195067.55870392235,22.0872,22.1197,22.0465,22.1197,195067.5587
2007-05-15 11:40:00,54.39,54.47,54.32,54.33,199921.2908303817,22.1197,22.1523,22.0913,22.0953,199921.2908
2007-05-15 11:45:00,54.33,54.37,54.3,54.35,91827.36455463729,22.0953,22.1116,22.0831,22.1035,91827.3646
2007-05-15 11:50:00,54.36,54.39,54.29,54.34,89334.9075167257,22.1075,22.1197,22.0791,22.0994,89334.9075
2007-05-15 11:55:00,54.32,54.37,54.29,54.34,76872.62232716779,22.0913,22.1116,22.0791,22.0994,76872.6223
2007-05-15 12:00:00,54.34,54.39,54.31,54.32,95762.82303555032,22.0994,22.1197,22.0872,22.0913,95762.823
2007-05-15 12:05:00,54.32,54.39,54.26,54.37,112685.29450347633,22.0913,22.1197,22.0669,22.1116,112685.2945
2007-05-15 12:10:00,54.37,54.44,54.34,54.41,107306.83457956184,22.1116,22.1401,22.0994,22.1279,107306.8346
2007-05-15 12:15:00,54.41,54.43,54.33,54.35,111504.65695920242,22.1279,22.136,22.0953,22.1035,111504.657
2007-05-15 12:20:00,54.35,54.41,54.33,54.33,97599.37032664304,22.1035,22.1279,22.0953,22.0953,97599.3703
2007-05-15 12:25:00,54.33,54.43,54.33,54.43,58900.69526433163,22.0953,22.136,22.0953,22.136,58900.6953
2007-05-15 12:30:00,54.43,54.44,54.37,54.43,99042.3717696445,22.136,22.1401,22.1116,22.136,99042.3718
2007-05-15 12:35:00,54.43,54.5,54.41,54.47,124098.1240981241,22.136,22.1645,22.1279,22.1523,124098.1241
2007-05-15 12:40:00,54.48,54.53,54.46,54.49,204512.6590581136,22.1563,22.1767,22.1482,22.1604,204512.6591
2007-05-15 12:45:00,54.5,54.54,54.45,54.47,142070.05116096025,22.1645,22.1807,22.1441,22.1523,142070.0512
2007-05-15 12:50:00,54.47,54.5,54.41,54.47,114259.47789584154,22.1523,22.1645,22.1279,22.1523,114259.4779
2007-05-15 12:55:00,54.46,54.49,54.4,54.43,98124.09812409812,22.1482,22.1604,22.1238,22.136,98124.0981
2007-05-15 13:00:00,54.43,54.44,54.37,54.4,177751.54138790502,22.136,22.1401,22.1116,22.1238,177751.5414
2007-05-15 13:05:00,54.39,54.46,54.35,54.42,156237.70169224715,22.1197,22.1482,22.1035,22.1319,156237.7017
2007-05-15 13:10:00,54.42,54.49,54.41,54.42,113865.93204775023,22.1319,22.1604,22.1279,22.1319,113865.932
2007-05-15 13:15:00,54.42,54.5,54.41,54.49,78577.98766889676,22.1319,22.1645,22.1279,22.1604,78577.9877
2007-05-15 13:20:00,54.49,54.53,54.46,54.47,85792.99488390397,22.1604,22.1767,22.1482,22.1523,85792.9949
2007-05-15 13:25:00,54.46,54.52,54.46,54.49,55489.96458087368,22.1482,22.1726,22.1482,22.1604,55489.9646
2007-05-15 13:30:00,54.49,54.53,54.44,54.51,125541.12554112554,22.1604,22.1767,22.1401,22.1685,125541.1255
2007-05-15 13:35:00,54.51,54.53,54.41,54.44,211334.1204250295,22.1685,22.1767,22.1279,22.1401,211334.1204
2007-05-15 13:40:00,54.43,54.44,54.31,54.37,158336.61288206742,22.136,22.1401,22.0872,22.1116,158336.6129
2007-05-15 13:45:00,54.37,54.37,54.2,54.28,184310.6388560934,22.1116,22.1116,22.0425,22.075,184310.6389
2007-05-15 13:50:00,54.28,54.32,54.15,54.21,166076.34789452972,22.075,22.0913,22.0221,22.0465,166076.3479
2007-05-15 13:55:00,54.2,54.31,54.18,54.29,104814.37754165028,22.0425,22.0872,22.0343,22.0791,104814.3775
2007-05-15 14:00:00,54.28,54.31,54.19,54.25,171192.44391971666,22.075,22.0872,22.0384,22.0628,171192.4439
2007-05-15 14:05:00,54.25,54.29,54.2,54.28,87760.7241243605,22.0628,22.0791,22.0425,22.075,87760.7241
2007-05-15 14:10:00,54.28,54.28,54.16,54.21,110324.01941492852,22.075,22.075,22.0262,22.0465,110324.0194
2007-05-15 14:15:00,54.21,54.23,54.08,54.13,150990.42371769645,22.0465,22.0547,21.9937,22.014,150990.4237
2007-05-15 14:20:00,54.13,54.25,54.08,54.23,131050.7674144038,22.014,22.0628,21.9937,22.0547,131050.7674
2007-05-15 14:25:00,54.23,54.26,54.12,54.2,201101.9283746557,22.0547,22.0669,22.0099,22.0425,201101.9284
2007-05-15 14:30:00,54.2,54.28,54.12,54.15,116751.93493375312,22.0425,22.075,22.0099,22.0221,116751.9349
2007-05-15 14:35:00,54.15,54.16,53.96,53.98,173160.17316017317,22.0221,22.0262,21.9449,21.953,173160.1732
2007-05-15 14:40:00,53.97,54.09,53.95,53.96,169093.53272989637,21.9489,21.9977,21.9408,21.9449,169093.5327
2007-05-15 14:45:00,53.96,53.96,53.83,53.87,280598.1896890988,21.9449,21.9449,21.892,21.9083,280598.1897
2007-05-15 14:50:00,53.87,54.09,53.87,54.04,182474.09156500065,21.9083,21.9977,21.9083,21.9774,182474.0916
2007-05-15 14:55:00,54.04,54.07,53.98,54.07,121868.03095894006,21.9774,21.9896,21.953,21.9896,121868.031
2007-05-15 15:00:00,54.05,54.15,54.04,54.13,124885.21579430671,21.9815,22.0221,21.9774,22.014,124885.2158
2007-05-15 15:05:00,54.15,54.15,54.02,54.08,70575.88875770694,22.0221,22.0221,21.9693,21.9937,70575.8888
2007-05-15 15:10:00,54.08,54.2,54.04,54.16,86973.63242817788,21.9937,22.0425,21.9774,22.0262,86973.6324
2007-05-15 15:15:00,54.16,54.16,54.05,54.11,142988.32480650663,22.0262,22.0262,21.9815,22.0059,142988.3248
2007-05-15 15:20:00,54.1,54.11,53.99,54.02,101403.64685819233,22.0018,22.0059,21.9571,21.9693,101403.6469
2007-05-15 15:25:00,54.02,54.14,54.01,54.11,88285.45192181556,21.9693,22.0181,21.9652,22.0059,88285.4519
2007-05-15 15:30:00,54.11,54.12,54.04,54.04,119375.57392102848,22.0059,22.0099,21.9774,21.9774,119375.5739
2007-05-15 15:35:00,54.05,54.1,54.04,54.08,127640.03673094582,21.9815,22.0018,21.9774,21.9937,127640.0367
2007-05-15 15:40:00,54.08,54.1,53.97,54.04,242555.4243736062,21.9937,22.0018,21.9489,21.9774,242555.4244
2007-05-15 15:45:00,54.05,54.06,53.89,53.94,164239.80060343698,21.9815,21.9855,21.9164,21.9367,164239.8006
2007-05-15 15:50:00,53.95,53.96,53.86,53.91,202020.20202020204,21.9408,21.9449,21.9042,21.9245,202020.202
2007-05-15 15:55:00,53.91,53.97,53.89,53.93,190213.82657746293,21.9245,21.9489,21.9164,21.9327,190213.8266
2007-05-16 09:30:00,54.08,54.19,53.91,54.18,280860.5535878263,21.9937,22.0384,21.9245,22.0343,280860.5536
2007-05-16 09:35:00,54.18,54.38,54.13,54.35,213695.39551357733,22.0343,22.1157,22.014,22.1035,213695.3955
2007-05-16 09:40:00,54.34,54.47,54.3,54.45,355240.7188770825,22.0994,22.1523,22.0831,22.1441,355240.7189
2007-05-16 09:45:00,54.43,54.5,54.41,54.43,280335.8257903713,22.136,22.1645,22.1279,22.136,280335.8258
2007-05-16 09:50:00,54.42,54.48,54.37,54.37,231536.14062704967,22.1319,22.1563,22.1116,22.1116,231536.1406
2007-05-16 09:55:00,54.37,54.37,54.15,54.33,502689.22996195726,22.1116,22.1116,22.0221,22.0953,502689.23
2007-05-16 10:00:00,54.34,54.36,54.21,54.25,293454.020726748,22.0994,22.1075,22.0465,22.0628,293454.0207
2007-05-16 10:05:00,54.25,54.33,54.22,54.27,195329.9226026499,22.0628,22.0953,22.0506,22.0709,195329.9226
2007-05-16 10:10:00,54.27,54.47,54.26,54.44,173028.99121080938,22.0709,22.1523,22.0669,22.1401,173028.9912
2007-05-16 10:15:00,54.44,54.45,54.34,54.35,114521.84179456907,22.1401,22.1441,22.0994,22.1035,114521.8418
2007-05-16 10:20:00,54.36,54.37,54.28,54.31,142594.77895841532,22.1075,22.1116,22.075,22.0872,142594.779
2007-05-16 10:25:00,54.31,54.48,54.31,54.48,449429.3585202677,22.0872,22.1563,22.0872,22.1563,449429.3585
2007-05-16 10:30:00,54.48,54.58,54.31,54.55,791945.4283090647,22.1563,22.197,22.0872,22.1848,791945.4283
2007-05-16 10:35:00,54.56,54.57,54.45,54.47,276006.8214613669,22.1889,22.1929,22.1441,22.1523,276006.8215
2007-05-16 10:40:00,54.47,54.73,54.45,54.7,339105.33910533914,22.1523,22.258,22.1441,22.2458,339105.3391
2007-05-16 10:45:00,54.7,54.79,54.6,54.65,294372.2943722944,22.2458,22.2824,22.2051,22.2255,294372.2944
2007-05-16 10:50:00,54.65,55.23,54.45,54.6,366915.9123704578,22.2255,22.4614,22.1441,22.2051,366915.9124
2007-05-16 10:55:00,54.6,54.65,54.51,54.57,304079.7586252132,22.2051,22.2255,22.1685,22.1929,304079.7586
2007-05-16 11:00:00,54.57,54.57,54.5,54.53,171061.26197035288,22.1929,22.1929,22.1645,22.1767,171061.262
2007-05-16 11:05:00,54.54,54.55,54.49,54.5,296864.751410206,22.1807,22.1848,22.1604,22.1645,296864.7514
2007-05-16 11:10:00,54.5,54.53,54.47,54.5,212121.21212121213,22.1645,22.1767,22.1523,22.1645,212121.2121
2007-05-16 11:15:00,54.49,54.5,54.41,54.45,480125.9346713892,22.1604,22.1645,22.1279,22.1441,480125.9347
2007-05-16 11:20:00,54.45,54.45,54.41,54.42,200052.4727797456,22.1441,22.1441,22.1279,22.1319,200052.4728
2007-05-16 11:25:00,54.43,54.44,54.42,54.42,233766.23376623372,22.136,22.1401,22.1319,22.1319,233766.2338
2007-05-16 11:30:00,54.42,54.44,54.37,54.38,248458.6120949757,22.1319,22.1401,22.1116,22.1157,248458.6121
2007-05-16 11:35:00,54.37,54.44,54.34,54.41,229043.6835891381,22.1116,22.1401,22.0994,22.1279,229043.6836
2007-05-16 11:40:00,54.41,54.43,54.36,54.38,158205.43093270366,22.1279,22.136,22.1075,22.1157,158205.4309
2007-05-16 11:45:00,54.38,54.39,54.34,54.37,282697.10087891907,22.1157,22.1197,22.0994,22.1116,282697.1009
2007-05-16 11:50:00,54.37,54.37,54.3,54.36,234028.5976649613,22.1116,22.1116,22.0831,22.1075,234028.5977
2007-05-16 11:55:00,54.36,54.43,54.34,54.38,250951.0691328873,22.1075,22.136,22.0994,22.1157,250951.0691
2007-05-16 12:00:00,54.38,54.41,54.33,54.34,221959.8583234947,22.1157,22.1279,22.0953,22.0994,221959.8583
2007-05-16 12:05:00,54.34,54.34,54.18,54.2,254624.1637150728,22.0994,22.0994,22.0343,22.0425,254624.1637
2007-05-16 12:10:00,54.2,54.28,54.19,54.26,223271.6778171324,22.0425,22.075,22.0384,22.0669,223271.6778
2007-05-16 12:15:00,54.27,54.28,54.23,54.26,248196.2481962482,22.0709,22.075,22.0547,22.0669,248196.2482
2007-05-16 12:20:00,54.26,54.27,54.14,54.18,253705.89006952645,22.0669,22.0709,22.0181,22.0343,253705.8901
2007-05-16 12:25:00,54.18,54.22,54.14,54.2,153614.0627049718,22.0343,22.0506,22.0181,22.0425,153614.0627
2007-05-16 12:30:00,54.2,54.22,54.05,54.07,228125.40994359177,22.0425,22.0506,21.9815,21.9896,228125.4099
2007-05-16 12:35:00,54.08,54.09,53.97,54.01,217106.1261970353,21.9937,21.9977,21.9489,21.9652,217106.1262
2007-05-16 12:40:00,54.02,54.02,53.86,53.95,226813.5904499541,21.9693,21.9693,21.9042,21.9408,226813.5904
2007-05-16 12:45:00,53.95,54.05,53.94,54.03,106388.56093401548,21.9408,21.9815,21.9367,21.9733,106388.5609
2007-05-16 12:50:00,54.02,54.09,53.98,54.06,121474.48511084876,21.9693,21.9977,21.953,21.9855,121474.4851
2007-05-16 12:55:00,54.06,54.12,54.04,54.11,106126.19703528794,21.9855,22.0099,21.9774,22.0059,106126.197
2007-05-16 13:00:00,54.11,54.27,54.1,54.25,251869.3427784337,22.0059,22.0709,22.0018,22.0628,251869.3428
2007-05-16 13:05:00,54.25,54.28,54.24,54.25,158336.61288206742,22.0628,22.075,22.0587,22.0628,158336.6129
2007-05-16 13:10:00,54.24,54.27,54.18,54.21,164370.9825528007,22.0587,22.0709,22.0343,22.0465,164370.9826
2007-05-16 13:15:00,54.21,54.23,54.18,54.18,65853.33858061131,22.0465,22.0547,22.0343,22.0343,65853.3386
2007-05-16 13:20:00,54.18,54.26,54.18,54.24,122655.12265512266,22.0343,22.0669,22.0343,22.0587,122655.1227
2007-05-16 13:25:00,54.24,54.26,54.2,54.21,123048.66850321396,22.0587,22.0669,22.0425,22.0465,123048.6685
2007-05-16 13:30:00,54.22,54.28,54.21,54.28,52472.77974550702,22.0506,22.075,22.0465,22.075,52472.7797
2007-05-16 13:35:00,54.28,54.34,54.26,54.31,140233.5038698675,22.075,22.0994,22.0669,22.0872,140233.5039
2007-05-16 13:40:00,54.31,54.39,54.3,54.37,206218.0243998426,22.0872,22.1197,22.0831,22.1116,206218.0244
2007-05-16 13:45:00,54.37,54.46,54.37,54.46,195592.2865013774,22.1116,22.1482,22.1116,22.1482,195592.2865
2007-05-16 13:50:00,54.45,54.51,54.39,54.46,204250.2951593861,22.1441,22.1685,22.1197,22.1482,204250.2952
2007-05-16 13:55:00,54.46,54.47,54.37,54.39,134592.6800472255,22.1482,22.1523,22.1116,22.1197,134592.68
2007-05-16 14:00:00,54.39,54.47,54.38,54.46,115308.93349075167,22.1197,22.1523,22.1157,22.1482,115308.9335
2007-05-16 14:05:00,54.47,54.54,54.46,54.53,221041.58467794835,22.1523,22.1807,22.1482,22.1767,221041.5847
2007-05-16 14:10:00,54.54,54.61,54.52,54.6,256591.89295552933,22.1807,22.2092,22.1726,22.2051,256591.893
2007-05-16 14:15:00,54.6,54.6,54.53,54.56,113865.93204775023,22.2051,22.2051,22.1767,22.1889,113865.932
2007-05-16 14:20:00,54.55,54.58,54.52,54.57,138134.59268004724,22.1848,22.197,22.1726,22.1929,138134.5927
2007-05-16 14:25:00,54.55,54.61,54.53,54.61,211990.0301718484,22.1848,22.2092,22.1767,22.2092,211990.0302
2007-05-16 14:30:00,54.61,54.65,54.58,54.59,150334.51397087763,22.2092,22.2255,22.197,22.2011,150334.514
2007-05-16 14:35:00,54.6,54.61,54.57,54.6,215269.57890594256,22.2051,22.2092,22.1929,22.2051,215269.5789
2007-05-16 14:40:00,54.6,54.64,54.58,54.62,185622.45834973108,22.2051,22.2214,22.197,22.2133,185622.4583
2007-05-16 14:45:00,54.63,54.68,54.61,54.67,366128.8206742752,22.2173,22.2377,22.2092,22.2336,366128.8207
2007-05-16 14:50:00,54.67,54.76,54.66,54.75,416109.1433818706,22.2336,22.2702,22.2295,22.2661,416109.1434
2007-05-16 14:55:00,54.75,54.75,54.73,54.73,221959.8583234947,22.2661,22.2661,22.258,22.258,221959.8583
2007-05-16 15:00:00,54.73,54.76,54.59,54.63,396563.0329266693,22.258,22.2702,22.2011,22.2173,396563.0329
2007-05-16 15:05:00,54.63,54.66,54.6,54.63,109536.92771874592,22.2173,22.2295,22.2051,22.2173,109536.9277
2007-05-16 15:10:00,54.63,54.67,54.58,54.6,132756.13275613275,22.2173,22.2336,22.197,22.2051,132756.1328
2007-05-16 15:15:00,54.6,54.64,54.56,54.57,143119.5067558704,22.2051,22.2214,22.1889,22.1929,143119.5068
2007-05-16 15:20:00,54.57,54.58,54.52,54.56,183130.0013118195,22.1929,22.197,22.1726,22.1889,183130.0013
2007-05-16 15:25:00,54.55,54.6,54.55,54.59,201101.9283746557,22.1848,22.2051,22.1848,22.2011,201101.9284
2007-05-16 15:30:00,54.59,54.61,54.57,54.6,208710.48143775412,22.2011,22.2092,22.1929,22.2051,208710.4814
2007-05-16 15:35:00,54.59,54.63,54.58,54.6,310638.85609340155,22.2011,22.2173,22.197,22.2051,310638.8561
2007-05-16 15:40:00,54.61,54.66,54.6,54.66,250163.9774367047,22.2092,22.2295,22.2051,22.2295,250163.9774
2007-05-16 15:45:00,54.66,54.69,54.66,54.67,288600.2886002886,22.2295,22.2417,22.2295,22.2336,288600.2886
2007-05-16 15:50:00,54.67,54.73,54.67,54.73,416109.1433818706,22.2336,22.258,22.2336,22.258,416109.1434
2007-05-16 15:55:00,54.72,54.78,54.64,54.77,577594.1230486685,22.2539,22.2783,22.2214,22.2743,577594.123
2007-05-17 09:30:00,54.52,54.74,54.5,54.55,306441.033713761,22.2967,22.3867,22.2885,22.309,306441.0337
2007-05-17 09:35:00,54.56,54.57,54.34,54.38,248065.06624688444,22.3131,22.3172,22.2231,22.2395,248065.0662
2007-05-17 09:40:00,54.38,54.49,54.35,54.41,228125.40994359177,22.2395,22.2844,22.2272,22.2517,228125.4099
2007-05-17 09:45:00,54.43,54.43,54.28,54.34,274170.2741702742,22.2599,22.2599,22.1986,22.2231,274170.2742
2007-05-17 09:50:00,54.36,54.43,54.12,54.24,319296.8647514102,22.2313,22.2599,22.1331,22.1822,319296.8648
2007-05-17 09:55:00,54.24,54.34,54.18,54.27,224845.8612094976,22.1822,22.2231,22.1577,22.1945,224845.8612
2007-05-17 10:00:00,54.26,54.5,54.2,54.49,306441.033713761,22.1904,22.2885,22.1658,22.2844,306441.0337
2007-05-17 10:05:00,54.48,54.5,54.42,54.42,251475.7969303424,22.2804,22.2885,22.2558,22.2558,251475.7969
2007-05-17 10:10:00,54.43,54.57,54.41,54.55,260920.89728453365,22.2599,22.3172,22.2517,22.309,260920.8973
2007-05-17 10:15:00,54.57,54.71,54.56,54.61,381477.108749836,22.3172,22.3744,22.3131,22.3335,381477.1087
2007-05-17 10:20:00,54.61,54.73,54.61,54.73,225764.134855044,22.3335,22.3826,22.3335,22.3826,225764.1349
2007-05-17 10:25:00,54.73,54.77,54.68,54.7,130263.67571822116,22.3826,22.3989,22.3621,22.3703,130263.6757
2007-05-17 10:30:00,54.7,54.82,54.66,54.79,260527.35143644235,22.3703,22.4194,22.354,22.4071,260527.3514
2007-05-17 10:35:00,54.8,54.88,54.76,54.84,300669.02794175525,22.4112,22.4439,22.3949,22.4276,300669.0279
2007-05-17 10:40:00,54.84,54.87,54.83,54.85,194411.64895710352,22.4276,22.4398,22.4235,22.4317,194411.649
2007-05-17 10:45:00,54.84,54.89,54.82,54.89,361012.7246490883,22.4276,22.448,22.4194,22.448,361012.7246
2007-05-17 10:50:00,54.89,55.03,54.88,55.02,402335.0386986751,22.448,22.5053,22.4439,22.5012,402335.0387
2007-05-17 10:55:00,55.02,55.13,55.01,55.06,293060.4748786567,22.5012,22.5462,22.4971,22.5175,293060.4749
2007-05-17 11:00:00,55.07,55.11,55.03,55.08,246228.5189557917,22.5216,22.538,22.5053,22.5257,246228.519
2007-05-17 11:05:00,55.08,55.17,55.08,55.11,283221.82867637416,22.5257,22.5625,22.5257,22.538,283221.8287
2007-05-17 11:10:00,55.1,55.17,55.07,55.14,140364.68581923126,22.5339,22.5625,22.5216,22.5503,140364.6858
2007-05-17 11:15:00,55.15,55.17,55.08,55.16,134723.8619965893,22.5544,22.5625,22.5257,22.5584,134723.862
2007-05-17 11:20:00,55.16,55.23,55.13,55.22,275482.09366391186,22.5584,22.5871,22.5462,22.583,275482.0937
2007-05-17 11:25:00,55.21,55.27,55.18,55.26,181293.4540207268,22.5789,22.6034,22.5666,22.5993,181293.454
2007-05-17 11:30:00,55.25,55.36,55.24,55.31,323625.86908041453,22.5953,22.6402,22.5912,22.6198,323625.8691
2007-05-17 11:35:00,55.3,55.37,55.24,55.37,291355.1095369277,22.6157,22.6443,22.5912,22.6443,291355.1095
2007-05-17 11:40:00,55.37,55.4,55.33,55.39,224977.0431588613,22.6443,22.6566,22.628,22.6525,224977.0432
2007-05-17 11:45:00,55.38,55.43,55.36,55.4,237701.6922471468,22.6484,22.6689,22.6402,22.6566,237701.6922
2007-05-17 11:50:00,55.4,55.42,55.27,55.3,231536.14062704967,22.6566,22.6648,22.6034,22.6157,231536.1406
2007-05-17 11:55:00,55.29,55.35,55.25,55.34,170536.5341728978,22.6116,22.6361,22.5953,22.6321,170536.5342
2007-05-17 12:00:00,55.34,55.45,55.34,55.41,344483.7990292536,22.6321,22.677,22.6321,22.6607,344483.799
2007-05-17 12:05:00,55.41,55.51,55.38,55.5,245047.8814115178,22.6607,22.7016,22.6484,22.6975,245047.8814
2007-05-17 12:10:00,55.5,55.52,55.46,55.5,160697.88797061524,22.6975,22.7057,22.6811,22.6975,160697.888
2007-05-17 12:15:00,55.46,55.56,55.37,55.56,358782.6315099042,22.6811,22.722,22.6443,22.722,358782.6315
2007-05-17 12:20:00,55.56,55.56,55.49,55.53,196641.74209628755,22.722,22.722,22.6934,22.7098,196641.7421
2007-05-17 12:25:00,55.53,55.57,55.53,55.56,94188.6396431851,22.7098,22.7261,22.7098,22.722,94188.6396
2007-05-17 12:30:00,55.56,55.56,55.49,55.51,146136.69159123706,22.722,22.722,22.6934,22.7016,146136.6916
2007-05-17 12:35:00,55.51,55.53,55.44,55.46,173028.99121080938,22.7016,22.7098,22.673,22.6811,173028.9912
2007-05-17 12:40:00,55.46,55.5,55.41,55.43,125541.12554112554,22.6811,22.6975,22.6607,22.6689,125541.1255
2007-05-17 12:45:00,55.43,55.47,55.43,55.43,69788.79706152434,22.6689,22.6852,22.6689,22.6689,69788.7971
2007-05-17 12:50:00,55.43,55.53,55.43,55.52,101797.19270628362,22.6689,22.7098,22.6689,22.7057,101797.1927
2007-05-17 12:55:00,55.52,55.54,55.49,55.51,144693.69014823562,22.7057,22.7139,22.6934,22.7016,144693.6901
2007-05-17 13:00:00,55.5,55.5,55.44,55.5,135248.58979404435,22.6975,22.6975,22.673,22.6975,135248.5898
2007-05-17 13:05:00,55.5,55.54,55.46,55.54,112685.29450347633,22.6975,22.7139,22.6811,22.7139,112685.2945
2007-05-17 13:10:00,55.54,55.61,55.53,55.55,231798.50452577727,22.7139,22.7425,22.7098,22.7179,231798.5045
2007-05-17 13:15:00,55.54,55.63,55.54,55.63,178407.45113472387,22.7139,22.7507,22.7139,22.7507,178407.4511
2007-05-17 13:20:00,55.63,55.64,55.58,55.64,182474.09156500065,22.7507,22.7547,22.7302,22.7547,182474.0916
2007-05-17 13:25:00,55.63,55.64,55.59,55.6,116358.38908566182,22.7507,22.7547,22.7343,22.7384,116358.3891
2007-05-17 13:30:00,55.61,55.64,55.59,55.63,114521.84179456907,22.7425,22.7547,22.7343,22.7507,114521.8418
2007-05-17 13:35:00,55.63,55.71,55.61,55.63,433687.5245966155,22.7507,22.7834,22.7425,22.7507,433687.5246
2007-05-17 13:40:00,55.63,55.66,55.61,55.63,120031.48366784732,22.7507,22.7629,22.7425,22.7507,120031.4837
2007-05-17 13:45:00,55.62,55.63,55.52,55.53,117670.20857929948,22.7466,22.7507,22.7057,22.7098,117670.2086
2007-05-17 13:50:00,55.53,55.59,55.52,55.56,162403.25331234423,22.7098,22.7343,22.7057,22.722,162403.2533
2007-05-17 13:55:00,55.55,55.57,55.5,55.53,236127.5088547816,22.7179,22.7261,22.6975,22.7098,236127.5089
2007-05-17 14:00:00,55.53,55.56,55.5,55.56,89466.08946608947,22.7098,22.722,22.6975,22.722,89466.0895
2007-05-17 14:05:00,55.56,55.59,55.53,55.58,201233.11032401945,22.722,22.7343,22.7098,22.7302,201233.1103
2007-05-17 14:10:00,55.58,55.61,55.55,55.61,128689.49232585596,22.7302,22.7425,22.7179,22.7425,128689.4923
2007-05-17 14:15:00,55.6,55.69,55.6,55.69,127771.2186803096,22.7384,22.7752,22.7384,22.7752,127771.2187
2007-05-17 14:20:00,55.69,55.74,55.68,55.71,163846.25475534567,22.7752,22.7956,22.7711,22.7834,163846.2548
2007-05-17 14:25:00,55.71,55.85,55.69,55.85,220516.8568804933,22.7834,22.8406,22.7752,22.8406,220516.8569
2007-05-17 14:30:00,55.85,55.88,55.79,55.81,198347.1074380165,22.8406,22.8529,22.8161,22.8243,198347.1074
2007-05-17 14:35:00,55.8,55.82,55.77,55.82,149285.05837596746,22.8202,22.8284,22.8079,22.8284,149285.0584
2007-05-17 14:40:00,55.81,55.91,55.81,55.9,189033.18903318903,22.8243,22.8652,22.8243,22.8611,189033.189
2007-05-17 14:45:00,55.9,55.93,55.88,55.93,160041.9782237964,22.8611,22.8733,22.8529,22.8733,160041.9782
2007-05-17 14:50:00,55.93,56.03,55.92,56.01,188508.461235734,22.8733,22.9142,22.8693,22.9061,188508.4612
2007-05-17 14:55:00,56.02,56.07,55.98,56.04,377410.4683195592,22.9102,22.9306,22.8938,22.9183,377410.4683
2007-05-17 15:00:00,56.04,56.08,56.01,56.04,401810.31090122,22.9183,22.9347,22.9061,22.9183,401810.3109
2007-05-17 15:05:00,56.04,56.09,56.01,56.05,274826.18391709303,22.9183,22.9388,22.9061,22.9224,274826.1839
2007-05-17 15:10:00,56.06,56.07,56.04,56.06,184704.1847041847,22.9265,22.9306,22.9183,22.9265,184704.1847
2007-05-17 15:15:00,56.06,56.08,56.04,56.07,207398.6619441165,22.9265,22.9347,22.9183,22.9306,207398.6619
2007-05-17 15:20:00,56.07,56.07,56.03,56.07,363767.5455857274,22.9306,22.9306,22.9142,22.9306,363767.5456
2007-05-17 15:25:00,56.07,56.1,56.02,56.04,368883.6416109144,22.9306,22.9429,22.9102,22.9183,368883.6416
2007-05-17 15:30:00,56.04,56.08,56.01,56.01,420306.9657615112,22.9183,22.9347,22.9061,22.9061,420306.9658
2007-05-17 15:35:00,56.02,56.04,55.95,56.02,567099.5670995672,22.9102,22.9183,22.8815,22.9102,567099.5671
2007-05-17 15:40:00,56.01,56.04,55.91,55.93,489833.398924308,22.9061,22.9183,22.8652,22.8733,489833.3989
2007-05-17 15:45:00,55.93,55.99,55.88,55.91,444837.99029253575,22.8733,22.8979,22.8529,22.8652,444837.9903
2007-05-17 15:50:00,55.91,55.95,55.87,55.87,379771.7434081071,22.8652,22.8815,22.8488,22.8488,379771.7434
2007-05-17 15:55:00,55.88,55.88,55.79,55.79,532205.168568805,22.8529,22.8529,22.8161,22.8161,532205.1686
2007-05-18 09:30:00,56.08,56.36,55.45,56.3,1852945.0347632167,22.9347,23.0492,22.677,23.0247,1852945.0348
2007-05-18 09:35:00,56.3,56.41,56.24,56.41,367440.6401679129,23.0247,23.0697,23.0001,23.0697,367440.6402
2007-05-18 09:40:00,56.39,56.45,56.29,56.3,382920.1101928375,23.0615,23.086,23.0206,23.0247,382920.1102
2007-05-18 09:45:00,56.31,56.49,56.31,56.45,290568.0178407451,23.0288,23.1024,23.0288,23.086,290568.0178
2007-05-18 09:50:00,56.45,56.6,56.4,56.58,218286.7637413092,23.086,23.1474,23.0656,23.1392,218286.7637
2007-05-18 09:55:00,56.59,56.7,56.3,56.62,447199.2653810836,23.1433,23.1882,23.0247,23.1555,447199.2654
2007-05-18 10:00:00,56.64,56.78,56.59,56.76,463728.1910009183,23.1637,23.221,23.1433,23.2128,463728.191
2007-05-18 10:05:00,56.75,56.77,56.64,56.69,416240.3253312344,23.2087,23.2169,23.1637,23.1842,416240.3253
2007-05-18 10:10:00,56.69,56.86,56.68,56.8,475534.5664436574,23.1842,23.2537,23.1801,23.2291,475534.5664
2007-05-18 10:15:00,56.81,56.98,56.8,56.97,495343.0407975863,23.2332,23.3028,23.2291,23.2987,495343.0408
2007-05-18 10:20:00,56.98,57.06,56.92,57.02,628492.7194018103,23.3028,23.3355,23.2782,23.3191,628492.7194
2007-05-18 10:25:00,57.04,57.05,56.91,56.98,611701.429883248,23.3273,23.3314,23.2741,23.3028,611701.4299
2007-05-18 10:30:00,56.98,57.04,56.79,56.83,670339.7612488521,23.3028,23.3273,23.2251,23.2414,670339.7612
2007-05-18 10:35:00,56.83,56.85,56.77,56.78,251606.9788797061,23.2414,23.2496,23.2169,23.221,251606.9789
2007-05-18 10:40:00,56.78,56.92,56.78,56.86,276006.8214613669,23.221,23.2782,23.221,23.2537,276006.8215
2007-05-18 10:45:00,56.86,57.01,56.85,57.0,339236.52105470287,23.2537,23.315,23.2496,23.3109,339236.5211
2007-05-18 10:50:00,57.01,57.02,56.96,56.97,273776.7283221829,23.315,23.3191,23.2946,23.2987,273776.7283
2007-05-18 10:55:00,56.98,57.0,56.94,57.0,286107.83156237705,23.3028,23.3109,23.2864,23.3109,286107.8316
2007-05-18 11:00:00,56.98,56.99,56.88,56.96,395382.3953823954,23.3028,23.3068,23.2619,23.2946,395382.3954
2007-05-18 11:05:00,56.96,57.03,56.93,56.99,165945.16594516597,23.2946,23.3232,23.2823,23.3068,165945.1659
2007-05-18 11:10:00,56.99,57.07,56.98,57.07,205693.2966023875,23.3068,23.3396,23.3028,23.3396,205693.2966
2007-05-18 11:15:00,57.07,57.1,57.05,57.07,161747.3435655254,23.3396,23.3518,23.3314,23.3396,161747.3436
2007-05-18 11:20:00,57.07,57.13,57.04,57.07,328610.78315623774,23.3396,23.3641,23.3273,23.3396,328610.7832
2007-05-18 11:25:00,57.07,57.07,56.97,56.97,237964.05614587435,23.3396,23.3396,23.2987,23.2987,237964.0561
2007-05-18 11:30:00,56.99,57.05,56.97,57.01,150203.33202151384,23.3068,23.3314,23.2987,23.315,150203.332
2007-05-18 11:35:00,57.02,57.06,56.97,57.01,285189.55791683064,23.3191,23.3355,23.2987,23.315,285189.5579
2007-05-18 11:40:00,57.01,57.05,57.0,57.01,109536.92771874592,23.315,23.3314,23.3109,23.315,109536.9277
2007-05-18 11:45:00,57.0,57.03,56.95,56.97,224714.67926013385,23.3109,23.3232,23.2905,23.2987,224714.6793
2007-05-18 11:50:00,56.97,57.01,56.88,57.01,234815.68936114392,23.2987,23.315,23.2619,23.315,234815.6894
2007-05-18 11:55:00,57.01,57.07,57.0,57.02,229830.7752853208,23.315,23.3396,23.3109,23.3191,229830.7753
2007-05-18 12:00:00,57.02,57.05,57.0,57.02,147973.2388823298,23.3191,23.3314,23.3109,23.3191,147973.2389
2007-05-18 12:05:00,57.02,57.04,57.01,57.04,125409.94359176178,23.3191,23.3273,23.315,23.3273,125409.9436
2007-05-18 12:10:00,57.04,57.1,57.03,57.08,212121.21212121213,23.3273,23.3518,23.3232,23.3437,212121.2121
2007-05-18 12:15:00,57.07,57.13,57.06,57.13,99042.3717696445,23.3396,23.3641,23.3355,23.3641,99042.3718
2007-05-18 12:20:00,57.13,57.16,57.08,57.15,268135.90449954086,23.3641,23.3764,23.3437,23.3723,268135.9045
2007-05-18 12:25:00,57.15,57.17,57.14,57.16,213826.57746294112,23.3723,23.3805,23.3682,23.3764,213826.5775
2007-05-18 12:30:00,57.16,57.17,56.39,57.16,387905.02426866064,23.3764,23.3805,23.0615,23.3764,387905.0243
2007-05-18 12:35:00,57.16,57.17,57.15,57.16,118457.30027548208,23.3764,23.3805,23.3723,23.3764,118457.3003
2007-05-18 12:40:00,57.16,57.26,57.11,57.16,997638.7249114524,23.3764,23.4173,23.3559,23.3764,997638.7249
2007-05-18 12:45:00,57.16,57.16,57.03,57.05,148891.51252787616,23.3764,23.3764,23.3232,23.3314,148891.5125
2007-05-18 12:50:00,57.06,57.09,57.0,57.03,125541.12554112554,23.3355,23.3477,23.3109,23.3232,125541.1255
2007-05-18 12:55:00,57.03,57.06,56.99,56.99,118982.02807293716,23.3232,23.3355,23.3068,23.3068,118982.0281
2007-05-18 13:00:00,56.99,57.03,56.91,56.94,166863.4395907123,23.3068,23.3232,23.2741,23.2864,166863.4396
2007-05-18 13:05:00,56.94,56.98,56.83,56.93,142857.14285714287,23.2864,23.3028,23.2414,23.2823,142857.1429
2007-05-18 13:10:00,56.94,56.94,56.87,56.88,120293.84756657484,23.2864,23.2864,23.2578,23.2619,120293.8476
2007-05-18 13:15:00,56.89,56.97,56.87,56.94,112029.38475665748,23.266,23.2987,23.2578,23.2864,112029.3848
2007-05-18 13:20:00,56.94,56.97,56.94,56.95,90515.5450609996,23.2864,23.2987,23.2864,23.2905,90515.5451
2007-05-18 13:25:00,56.95,56.97,56.94,56.96,72805.981896891,23.2905,23.2987,23.2864,23.2946,72805.9819
2007-05-18 13:30:00,56.97,56.97,56.94,56.95,96025.18693427784,23.2987,23.2987,23.2864,23.2905,96025.1869
2007-05-18 13:35:00,56.95,56.95,56.78,56.87,209235.20923520924,23.2905,23.2905,23.221,23.2578,209235.2092
2007-05-18 13:40:00,56.87,56.94,56.83,56.9,212383.57601993968,23.2578,23.2864,23.2414,23.27,212383.576
2007-05-18 13:45:00,56.9,56.96,56.88,56.88,229174.8655385019,23.27,23.2946,23.2619,23.2619,229174.8655
2007-05-18 13:50:00,56.88,56.96,56.86,56.95,85924.17683326775,23.2619,23.2946,23.2537,23.2905,85924.1768
2007-05-18 13:55:00,56.95,56.97,56.91,56.96,83169.35589662862,23.2905,23.2987,23.2741,23.2946,83169.3559
2007-05-18 14:00:00,56.96,56.98,56.92,56.94,120687.39341466616,23.2946,23.3028,23.2782,23.2864,120687.3934
2007-05-18 14:05:00,56.94,56.98,56.89,56.96,89466.08946608947,23.2864,23.3028,23.266,23.2946,89466.0895
2007-05-18 14:10:00,56.95,57.06,56.95,57.04,151121.6056670602,23.2905,23.3355,23.2905,23.3273,151121.6057
2007-05-18 14:15:00,57.05,57.08,56.97,57.02,148235.60278105733,23.3314,23.3437,23.2987,23.3191,148235.6028
2007-05-18 14:20:00,57.01,57.13,57.01,57.13,163583.89085661815,23.315,23.3641,23.315,23.3641,163583.8909
2007-05-18 14:25:00,57.13,57.16,57.12,57.16,260396.1694870786,23.3641,23.3764,23.36,23.3764,260396.1695
2007-05-18 14:30:00,57.15,57.16,57.09,57.14,189951.4626787354,23.3723,23.3764,23.3477,23.3682,189951.4627
2007-05-18 14:35:00,57.13,57.16,57.09,57.1,244391.9716646989,23.3641,23.3764,23.3477,23.3518,244391.9717
2007-05-18 14:40:00,57.1,57.1,56.96,57.01,251344.61498097863,23.3518,23.3518,23.2946,23.315,251344.615
2007-05-18 14:45:00,57.01,57.09,57.01,57.08,106650.92483274304,23.315,23.3477,23.315,23.3437,106650.9248
2007-05-18 14:50:00,57.08,57.1,57.05,57.08,182605.27351436444,23.3437,23.3518,23.3314,23.3437,182605.2735
2007-05-18 14:55:00,57.08,57.12,57.07,57.11,171979.53561589925,23.3437,23.36,23.3396,23.3559,171979.5356
2007-05-18 15:00:00,57.11,57.11,57.06,57.06,93270.36599763871,23.3559,23.3559,23.3355,23.3355,93270.366
2007-05-18 15:05:00,57.07,57.07,56.99,57.07,322707.5954348682,23.3396,23.3396,23.3068,23.3396,322707.5954
2007-05-18 15:10:00,57.06,57.1,56.99,57.03,658139.8399580218,23.3355,23.3518,23.3068,23.3232,658139.84
2007-05-18 15:15:00,57.03,57.04,57.01,57.04,160304.34212252396,23.3232,23.3273,23.315,23.3273,160304.3421
2007-05-18 15:20:00,57.04,57.09,57.04,57.07,185360.0944510036,23.3273,23.3477,23.3273,23.3396,185360.0945
2007-05-18 15:25:00,57.07,57.1,57.06,57.09,184704.1847041847,23.3396,23.3518,23.3355,23.3477,184704.1847
2007-05-18 15:30:00,57.09,57.09,56.97,57.02,362324.544142726,23.3477,23.3477,23.2987,23.3191,362324.5441
2007-05-18 15:35:00,57.02,57.03,56.95,56.96,157811.88508461235,23.3191,23.3232,23.2905,23.2946,157811.8851
2007-05-18 15:40:00,56.96,57.07,56.96,57.05,323363.505181687,23.2946,23.3396,23.2946,23.3314,323363.5052
2007-05-18 15:45:00,57.05,57.1,57.02,57.02,338187.06545979274,23.3314,23.3518,23.3191,23.3191,338187.0655
2007-05-18 15:50:00,57.02,57.13,57.01,57.13,317197.95356158994,23.3191,23.3641,23.315,23.3641,317197.9536
2007-05-18 15:55:00,57.13,57.15,57.09,57.13,552800.7346189164,23.3641,23.3723,23.3477,23.3641,552800.7346
2007-05-21 09:30:00,57.55,58.04,57.36,58.04,908566.181293454,23.5359,23.7363,23.4582,23.7363,908566.1813
2007-05-21 09:35:00,58.03,58.18,57.98,58.0,528007.3461891644,23.7322,23.7935,23.7117,23.7199,528007.3462
2007-05-21 09:40:00,58.01,58.03,57.9,57.97,371113.7347500984,23.724,23.7322,23.679,23.7076,371113.7348
2007-05-21 09:45:00,57.97,58.22,57.96,58.19,339630.0669027942,23.7076,23.8099,23.7035,23.7976,339630.0669
2007-05-21 09:50:00,58.19,58.21,58.02,58.03,345402.07267479994,23.7976,23.8058,23.7281,23.7322,345402.0727
2007-05-21 09:55:00,58.03,58.03,57.87,57.87,327298.9636626,23.7322,23.7322,23.6667,23.6667,327298.9637
2007-05-21 10:00:00,57.88,57.97,57.84,57.97,535484.7173028991,23.6708,23.7076,23.6545,23.7076,535484.7173
2007-05-21 10:05:00,57.97,58.05,57.96,58.05,276006.8214613669,23.7076,23.7404,23.7035,23.7404,276006.8215
2007-05-21 10:10:00,58.05,58.11,57.93,57.93,305653.9420175784,23.7404,23.7649,23.6913,23.6913,305653.942
2007-05-21 10:15:00,57.93,57.97,57.83,57.84,282041.19113210024,23.6913,23.7076,23.6504,23.6545,282041.1911
2007-05-21 10:20:00,57.84,57.87,57.8,57.86,381739.4726485636,23.6545,23.6667,23.6381,23.6626,381739.4726
2007-05-21 10:25:00,57.87,57.88,57.81,57.87,301980.8474353929,23.6667,23.6708,23.6422,23.6667,301980.8474
2007-05-21 10:30:00,57.87,58.0,57.87,57.97,188770.8251344615,23.6667,23.7199,23.6667,23.7076,188770.8251
2007-05-21 10:35:00,57.97,58.01,57.94,57.97,223140.4958677686,23.7076,23.724,23.6954,23.7076,223140.4959
2007-05-21 10:40:00,57.97,57.97,57.86,57.96,257247.80270234816,23.7076,23.7076,23.6626,23.7035,257247.8027
2007-05-21 10:45:00,57.95,57.99,57.92,57.95,283484.1925751017,23.6995,23.7158,23.6872,23.6995,283484.1926
2007-05-21 10:50:00,57.95,58.0,57.92,57.97,359044.9954086318,23.6995,23.7199,23.6872,23.7076,359044.9954
2007-05-21 10:55:00,57.97,58.03,57.96,58.02,234946.87131050767,23.7076,23.7322,23.7035,23.7281,234946.8713
2007-05-21 11:00:00,58.02,58.06,57.98,58.0,160566.70602125148,23.7281,23.7444,23.7117,23.7199,160566.706
2007-05-21 11:05:00,58.0,58.1,57.97,58.09,201626.6561721108,23.7199,23.7608,23.7076,23.7567,201626.6562
2007-05-21 11:10:00,58.09,58.19,58.08,58.15,186934.2778433688,23.7567,23.7976,23.7526,23.7812,186934.2778
2007-05-21 11:15:00,58.13,58.15,58.06,58.1,111111.11111111112,23.7731,23.7812,23.7444,23.7608,111111.1111
2007-05-21 11:20:00,58.1,58.13,58.05,58.09,135117.40784468057,23.7608,23.7731,23.7404,23.7567,135117.4078
2007-05-21 11:25:00,58.08,58.13,58.08,58.13,152433.4251606979,23.7526,23.7731,23.7526,23.7731,152433.4252
2007-05-21 11:30:00,58.13,58.13,58.05,58.07,89466.08946608947,23.7731,23.7731,23.7404,23.7485,89466.0895
2007-05-21 11:35:00,58.07,58.11,57.93,57.95,169355.89662862392,23.7485,23.7649,23.6913,23.6995,169355.8966
2007-05-21 11:40:00,57.95,57.96,57.87,57.94,130526.0396169487,23.6995,23.7035,23.6667,23.6954,130526.0396
2007-05-21 11:45:00,57.95,58.01,57.94,58.0,83825.26564344746,23.6995,23.724,23.6954,23.7199,83825.2656
2007-05-21 11:50:00,58.0,58.05,58.0,58.03,99435.9176177358,23.7199,23.7404,23.7199,23.7322,99435.9176
2007-05-21 11:55:00,58.03,58.11,58.03,58.09,242161.87852551488,23.7322,23.7649,23.7322,23.7567,242161.8785
2007-05-21 12:00:00,58.09,58.13,58.06,58.12,261970.3528794438,23.7567,23.7731,23.7444,23.769,261970.3529
2007-05-21 12:05:00,58.11,58.17,58.08,58.12,142332.4150596878,23.7649,23.7894,23.7526,23.769,142332.4151
2007-05-21 12:10:00,58.12,58.18,58.06,58.15,105863.8331365604,23.769,23.7935,23.7444,23.7812,105863.8331
2007-05-21 12:15:00,58.14,58.2,58.11,58.17,158074.2489833399,23.7772,23.8017,23.7649,23.7894,158074.249
2007-05-21 12:20:00,58.19,58.21,58.13,58.13,146136.69159123706,23.7976,23.8058,23.7731,23.7731,146136.6916
2007-05-21 12:25:00,58.13,58.19,58.09,58.16,206742.75219729767,23.7731,23.7976,23.7567,23.7853,206742.7522
2007-05-21 12:30:00,58.16,58.19,58.14,58.16,129607.76597140236,23.7853,23.7976,23.7772,23.7853,129607.766
2007-05-21 12:35:00,58.16,58.21,58.12,58.13,129083.03817394728,23.7853,23.8058,23.769,23.7731,129083.0382
2007-05-21 12:40:00,58.12,58.2,58.12,58.13,97730.55227600684,23.769,23.8017,23.769,23.7731,97730.5523
2007-05-21 12:45:00,58.13,58.16,58.09,58.16,78315.62377016923,23.7731,23.7853,23.7567,23.7853,78315.6238
2007-05-21 12:50:00,58.17,58.2,58.13,58.19,104552.01364292274,23.7894,23.8017,23.7731,23.7976,104552.0136
2007-05-21 12:55:00,58.19,58.25,58.18,58.25,143119.5067558704,23.7976,23.8221,23.7935,23.8221,143119.5068
2007-05-21 13:00:00,58.25,58.28,58.25,58.26,106388.56093401548,23.8221,23.8344,23.8221,23.8262,106388.5609
2007-05-21 13:05:00,58.26,58.28,58.24,58.25,122655.12265512266,23.8262,23.8344,23.8181,23.8221,122655.1227
2007-05-21 13:10:00,58.26,58.29,58.25,58.29,106126.19703528794,23.8262,23.8385,23.8221,23.8385,106126.197
2007-05-21 13:15:00,58.29,58.29,58.25,58.25,158861.34067952252,23.8385,23.8385,23.8221,23.8221,158861.3407
2007-05-21 13:20:00,58.25,58.29,58.24,58.28,122917.4865538502,23.8221,23.8385,23.8181,23.8344,122917.4866
2007-05-21 13:25:00,58.27,58.29,58.21,58.22,139839.9580217762,23.8303,23.8385,23.8058,23.8099,139839.958
2007-05-21 13:30:00,58.21,58.25,58.2,58.21,125672.30749048931,23.8058,23.8221,23.8017,23.8058,125672.3075
2007-05-21 13:35:00,58.21,58.21,58.12,58.16,146005.50964187327,23.8058,23.8058,23.769,23.7853,146005.5096
2007-05-21 13:40:00,58.17,58.18,58.11,58.16,144956.05404696314,23.7894,23.7935,23.7649,23.7853,144956.054
2007-05-21 13:45:00,58.16,58.22,58.16,58.19,107831.56237701692,23.7853,23.8099,23.7853,23.7976,107831.5624
2007-05-21 13:50:00,58.19,58.22,58.14,58.16,121868.03095894006,23.7976,23.8099,23.7772,23.7853,121868.031
2007-05-21 13:55:00,58.15,58.21,58.15,58.21,52079.23389741572,23.7812,23.8058,23.7812,23.8058,52079.2339
2007-05-21 14:00:00,58.21,58.24,58.15,58.15,134067.95224977043,23.8058,23.8181,23.7812,23.7812,134067.9522
2007-05-21 14:05:00,58.15,58.22,58.13,58.21,73199.52774498229,23.7812,23.8099,23.7731,23.8058,73199.5277
2007-05-21 14:10:00,58.21,58.29,58.21,58.26,121474.48511084876,23.8058,23.8385,23.8058,23.8262,121474.4851
2007-05-21 14:15:00,58.26,58.28,58.25,58.28,43814.77108749836,23.8262,23.8344,23.8221,23.8344,43814.7711
2007-05-21 14:20:00,58.28,58.31,58.27,58.29,114653.02374393283,23.8344,23.8467,23.8303,23.8385,114653.0237
2007-05-21 14:25:00,58.29,58.3,58.24,58.29,96287.5508330054,23.8385,23.8426,23.8181,23.8385,96287.5508
2007-05-21 14:30:00,58.29,58.39,58.29,58.39,193755.73921028464,23.8385,23.8794,23.8385,23.8794,193755.7392
2007-05-21 14:35:00,58.38,58.41,58.35,58.41,110324.01941492852,23.8753,23.8876,23.863,23.8876,110324.0194
2007-05-21 14:40:00,58.41,58.44,58.4,58.42,89334.9075167257,23.8876,23.8998,23.8835,23.8917,89334.9075
2007-05-21 14:45:00,58.43,58.48,58.37,58.46,211202.93847566567,23.8958,23.9162,23.8712,23.908,211202.9385
2007-05-21 14:50:00,58.46,58.54,58.45,58.52,166076.34789452972,23.908,23.9407,23.9039,23.9326,166076.3479
2007-05-21 14:55:00,58.52,58.54,58.35,58.39,164633.34645152828,23.9326,23.9407,23.863,23.8794,164633.3465
2007-05-21 15:00:00,58.38,58.39,58.23,58.25,186934.2778433688,23.8753,23.8794,23.814,23.8221,186934.2778
2007-05-21 15:05:00,58.25,58.25,58.12,58.13,234815.68936114392,23.8221,23.8221,23.769,23.7731,234815.6894
2007-05-21 15:10:00,58.13,58.19,58.11,58.16,134723.8619965893,23.7731,23.7976,23.7649,23.7853,134723.862
2007-05-21 15:15:00,58.16,58.19,58.1,58.17,161222.61576807033,23.7853,23.7976,23.7608,23.7894,161222.6158
2007-05-21 15:20:00,58.16,58.2,58.05,58.07,238619.9658926932,23.7853,23.8017,23.7404,23.7485,238619.9659
2007-05-21 15:25:00,58.08,58.09,57.93,57.94,263544.536271809,23.7526,23.7567,23.6913,23.6954,263544.5363
2007-05-21 15:30:00,57.94,58.0,57.93,57.93,174996.72045126592,23.6954,23.7199,23.6913,23.6913,174996.7205
2007-05-21 15:35:00,57.94,57.99,57.86,57.9,238357.60199396565,23.6954,23.7158,23.6626,23.679,238357.602
2007-05-21 15:40:00,57.9,57.95,57.89,57.9,497048.4061393152,23.679,23.6995,23.6749,23.679,497048.4061
2007-05-21 15:45:00,57.9,57.94,57.85,57.9,287813.196904106,23.679,23.6954,23.6586,23.679,287813.1969
2007-05-21 15:50:00,57.9,57.95,57.84,57.85,335169.88062442606,23.679,23.6995,23.6545,23.6586,335169.8806
2007-05-21 15:55:00,57.85,57.87,57.78,57.84,343171.9795356159,23.6586,23.6667,23.6299,23.6545,343171.9795
2007-05-22 09:30:00,57.17,57.73,57.17,57.61,403384.4942935853,23.3805,23.6095,23.3805,23.5604,403384.4943
2007-05-22 09:35:00,57.6,57.78,57.54,57.59,409287.68201495474,23.5563,23.6299,23.5318,23.5522,409287.682
2007-05-22 09:40:00,57.59,57.87,57.55,57.83,397087.7607241244,23.5522,23.6667,23.5359,23.6504,397087.7607
2007-05-22 09:45:00,57.83,58.0,57.76,57.88,436704.7094319822,23.6504,23.7199,23.6218,23.6708,436704.7094
2007-05-22 09:50:00,57.88,57.88,57.69,57.84,160829.06991997905,23.6708,23.6708,23.5931,23.6545,160829.0699
2007-05-22 09:55:00,57.84,57.99,57.83,57.98,268135.90449954086,23.6545,23.7158,23.6504,23.7117,268135.9045
2007-05-22 10:00:00,57.97,58.22,57.97,58.18,416371.5072805982,23.7076,23.8099,23.7076,23.7935,416371.5073
2007-05-22 10:05:00,58.19,58.28,58.13,58.13,356814.90226944775,23.7976,23.8344,23.7731,23.7731,356814.9023
2007-05-22 10:10:00,58.14,58.33,58.11,58.32,344746.1629279811,23.7772,23.8549,23.7649,23.8508,344746.1629
2007-05-22 10:15:00,58.32,58.4,58.3,58.35,345139.7087760724,23.8508,23.8835,23.8426,23.863,345139.7088
2007-05-22 10:20:00,58.35,58.38,58.25,58.29,301193.7557392103,23.863,23.8753,23.8221,23.8385,301193.7557
2007-05-22 10:25:00,58.29,58.44,58.29,58.43,252918.79837334383,23.8385,23.8998,23.8385,23.8958,252918.7984
2007-05-22 10:30:00,58.43,58.62,58.42,58.51,498884.953430408,23.8958,23.9735,23.8917,23.9285,498884.9534
2007-05-22 10:35:00,58.51,58.61,58.45,58.54,479732.3888232979,23.9285,23.9694,23.9039,23.9407,479732.3888
2007-05-22 10:40:00,58.54,58.55,58.45,58.45,733963.0066902795,23.9407,23.9448,23.9039,23.9039,733963.0067
2007-05-22 10:45:00,58.45,58.51,58.37,58.37,256985.43880362064,23.9039,23.9285,23.8712,23.8712,256985.4388
2007-05-22 10:50:00,58.37,58.46,58.31,58.34,443919.7166469894,23.8712,23.908,23.8467,23.859,443919.7166
2007-05-22 10:55:00,58.34,58.42,58.29,58.36,440115.4401154401,23.859,23.8917,23.8385,23.8671,440115.4401
2007-05-22 11:00:00,58.37,58.53,58.37,58.5,376754.5585727404,23.8712,23.9367,23.8712,23.9244,376754.5586
2007-05-22 11:05:00,58.5,58.54,58.47,58.53,205299.75075429623,23.9244,23.9407,23.9121,23.9367,205299.7508
2007-05-22 11:10:00,58.53,58.54,58.42,58.44,325068.870523416,23.9367,23.9407,23.8917,23.8998,325068.8705
2007-05-22 11:15:00,58.43,58.47,58.35,58.37,374786.8293322839,23.8958,23.9121,23.863,23.8712,374786.8293
2007-05-22 11:20:00,58.36,58.4,58.3,58.31,257641.34855043943,23.8671,23.8835,23.8426,23.8467,257641.3486
2007-05-22 11:25:00,58.32,58.46,58.28,58.45,237701.6922471468,23.8508,23.908,23.8344,23.9039,237701.6922
2007-05-22 11:30:00,58.45,58.54,58.45,58.48,205430.93270366,23.9039,23.9407,23.9039,23.9162,205430.9327
2007-05-22 11:35:00,58.48,58.54,58.45,58.51,187721.3695395513,23.9162,23.9407,23.9039,23.9285,187721.3695
2007-05-22 11:40:00,58.51,58.51,58.46,58.46,183523.5471599108,23.9285,23.9285,23.908,23.908,183523.5472
2007-05-22 11:45:00,58.46,58.48,58.37,58.38,226551.22655122657,23.908,23.9162,23.8712,23.8753,226551.2266
2007-05-22 11:50:00,58.38,58.4,58.28,58.32,257641.34855043943,23.8753,23.8835,23.8344,23.8508,257641.3486
2007-05-22 11:55:00,58.31,58.34,58.25,58.27,263938.0821199003,23.8467,23.859,23.8221,23.8303,263938.0821
2007-05-22 12:00:00,58.26,58.32,58.22,58.26,128951.8562245835,23.8262,23.8508,23.8099,23.8262,128951.8562
2007-05-22 12:05:00,58.26,58.26,58.16,58.2,139446.41217368492,23.8262,23.8262,23.7853,23.8017,139446.4122
2007-05-22 12:10:00,58.2,58.21,58.17,58.19,59950.15085924177,23.8017,23.8058,23.7894,23.7976,59950.1509
2007-05-22 12:15:00,58.19,58.32,58.19,58.32,133543.22445231536,23.7976,23.8508,23.7976,23.8508,133543.2245
2007-05-22 12:20:00,58.32,58.41,58.31,58.39,144956.05404696314,23.8508,23.8876,23.8467,23.8794,144956.054
2007-05-22 12:25:00,58.39,58.44,58.35,58.36,188639.64318509767,23.8794,23.8998,23.863,23.8671,188639.6432
2007-05-22 12:30:00,58.36,58.42,58.35,58.37,149153.8764266037,23.8671,23.8917,23.863,23.8712,149153.8764
2007-05-22 12:35:00,58.38,58.38,58.29,58.3,147579.6930342385,23.8753,23.8753,23.8385,23.8426,147579.693
2007-05-22 12:40:00,58.3,58.35,58.29,58.32,178407.45113472387,23.8426,23.863,23.8385,23.8508,178407.4511
2007-05-22 12:45:00,58.32,58.38,58.29,58.38,161878.52551488916,23.8508,23.8753,23.8385,23.8753,161878.5255
2007-05-22 12:50:00,58.37,58.44,58.36,58.42,96025.18693427784,23.8712,23.8998,23.8671,23.8917,96025.1869
2007-05-22 12:55:00,58.43,58.53,58.43,58.51,143119.5067558704,23.8958,23.9367,23.8958,23.9285,143119.5068
2007-05-22 13:00:00,58.51,58.52,58.49,58.51,69526.4331627968,23.9285,23.9326,23.9203,23.9285,69526.4332
2007-05-22 13:05:00,58.51,58.53,58.49,58.51,97861.7342253706,23.9285,23.9367,23.9203,23.9285,97861.7342
2007-05-22 13:10:00,58.51,58.53,58.46,58.46,78446.80571953299,23.9285,23.9367,23.908,23.908,78446.8057
2007-05-22 13:15:00,58.47,58.51,58.44,58.45,117932.57247802702,23.9121,23.9285,23.8998,23.9039,117932.5725
2007-05-22 13:20:00,58.45,58.48,58.43,58.48,71100.616555162,23.9039,23.9162,23.8958,23.9162,71100.6166
2007-05-22 13:25:00,58.48,58.5,58.47,58.48,85530.63098517644,23.9162,23.9244,23.9121,23.9162,85530.631
2007-05-22 13:30:00,58.48,58.53,58.48,58.52,86580.08658008659,23.9162,23.9367,23.9162,23.9326,86580.0866
2007-05-22 13:35:00,58.52,58.53,58.48,58.48,82119.90030171849,23.9326,23.9367,23.9162,23.9162,82119.9003
2007-05-22 13:40:00,58.48,58.49,58.41,58.46,186409.5500459137,23.9162,23.9203,23.8876,23.908,186409.55
2007-05-22 13:45:00,58.46,58.47,58.41,58.42,171979.53561589925,23.908,23.9121,23.8876,23.8917,171979.5356
2007-05-22 13:50:00,58.42,58.51,58.42,58.43,142725.96090777908,23.8917,23.9285,23.8917,23.8958,142725.9609
2007-05-22 13:55:00,58.44,58.44,58.34,58.35,133412.0425029516,23.8998,23.8998,23.859,23.863,133412.0425
2007-05-22 14:00:00,58.34,58.35,58.23,58.32,238357.60199396565,23.859,23.863,23.814,23.8508,238357.602
2007-05-22 14:05:00,58.32,58.36,58.22,58.27,220648.03882985705,23.8508,23.8671,23.8099,23.8303,220648.0388
2007-05-22 14:10:00,58.28,58.4,58.27,58.33,178013.90528663257,23.8344,23.8835,23.8303,23.8549,178013.9053
2007-05-22 14:15:00,58.34,58.37,58.25,58.29,206742.75219729767,23.859,23.8712,23.8221,23.8385,206742.7522
2007-05-22 14:20:00,58.29,58.29,58.22,58.22,110979.92916174736,23.8385,23.8385,23.8099,23.8099,110979.9292
2007-05-22 14:25:00,58.21,58.22,58.11,58.16,187983.7334382789,23.8058,23.8099,23.7649,23.7853,187983.7334
2007-05-22 14:30:00,58.15,58.2,58.12,58.2,105339.10533910534,23.7812,23.8017,23.769,23.8017,105339.1053
2007-05-22 14:35:00,58.2,58.2,58.04,58.05,252000.52472779743,23.8017,23.8017,23.7363,23.7404,252000.5247
2007-05-22 14:40:00,58.04,58.13,58.03,58.06,132624.950806769,23.7363,23.7731,23.7322,23.7444,132624.9508
2007-05-22 14:45:00,58.06,58.07,57.97,57.98,150072.15007215008,23.7444,23.7485,23.7076,23.7117,150072.1501
2007-05-22 14:50:00,57.97,58.16,57.97,58.16,211334.1204250295,23.7076,23.7853,23.7076,23.7853,211334.1204
2007-05-22 14:55:00,58.15,58.18,58.12,58.15,124754.03384494294,23.7812,23.7935,23.769,23.7812,124754.0338
2007-05-22 15:00:00,58.15,58.15,58.06,58.12,106913.28873147056,23.7812,23.7812,23.7444,23.769,106913.2887
2007-05-22 15:05:00,58.12,58.15,58.12,58.13,95631.64108618654,23.769,23.7812,23.769,23.7731,95631.6411
2007-05-22 15:10:00,58.12,58.12,58.01,58.03,178145.08723599633,23.769,23.769,23.724,23.7322,178145.0872
2007-05-22 15:15:00,58.03,58.03,57.9,57.94,172241.8995146268,23.7322,23.7322,23.679,23.6954,172241.8995
2007-05-22 15:20:00,57.94,58.03,57.92,57.93,178276.2691853601,23.6954,23.7322,23.6872,23.6913,178276.2692
2007-05-22 15:25:00,57.93,58.0,57.92,58.0,140495.86776859505,23.6913,23.7199,23.6872,23.7199,140495.8678
2007-05-22 15:30:00,58.0,58.01,57.93,57.93,148104.42083169357,23.7199,23.724,23.6913,23.6913,148104.4208
2007-05-22 15:35:00,57.93,57.97,57.93,57.95,182998.8193624557,23.6913,23.7076,23.6913,23.6995,182998.8194
2007-05-22 15:40:00,57.94,58.06,57.94,58.05,240456.51318378592,23.6954,23.7444,23.6954,23.7404,240456.5132
2007-05-22 15:45:00,58.05,58.06,57.97,57.97,178538.63308408763,23.7404,23.7444,23.7076,23.7076,178538.6331
2007-05-22 15:50:00,57.97,57.98,57.94,57.95,280073.4618916437,23.7076,23.7117,23.6954,23.6995,280073.4619
2007-05-22 15:55:00,57.96,57.96,57.82,57.88,531024.531024531,23.7035,23.7035,23.6463,23.6708,531024.531
2007-05-23 09:30:00,58.13,58.5,58.13,58.48,576544.6674537584,23.7731,23.9244,23.7731,23.9162,576544.6675
2007-05-23 09:35:00,58.49,58.68,58.48,58.62,377410.4683195592,23.9203,23.998,23.9162,23.9735,377410.4683
2007-05-23 09:40:00,58.62,58.63,58.42,58.55,273776.7283221829,23.9735,23.9776,23.8917,23.9448,273776.7283
2007-05-23 09:45:00,58.56,58.57,58.41,58.44,221303.94857667584,23.9489,23.953,23.8876,23.8998,221303.9486
2007-05-23 09:50:00,58.45,58.51,58.33,58.35,318509.7730552276,23.9039,23.9285,23.8549,23.863,318509.7731
2007-05-23 09:55:00,58.35,58.58,58.34,58.57,235471.5991079628,23.863,23.9571,23.859,23.953,235471.5991
2007-05-23 10:00:00,58.57,58.89,58.57,58.86,455070.1823429096,23.953,24.0839,23.953,24.0716,455070.1823
2007-05-23 10:05:00,58.84,58.96,58.83,58.88,349731.07700380427,24.0634,24.1125,24.0593,24.0798,349731.077
2007-05-23 10:10:00,58.87,58.9,58.79,58.81,250951.0691328873,24.0757,24.088,24.043,24.0512,250951.0691
2007-05-23 10:15:00,58.83,58.85,58.72,58.82,220910.40272858457,24.0593,24.0675,24.0144,24.0553,220910.4027
2007-05-23 10:20:00,58.83,58.91,58.77,58.83,213695.39551357733,24.0593,24.0921,24.0348,24.0593,213695.3955
2007-05-23 10:25:00,58.83,58.86,58.74,58.8,240456.51318378592,24.0593,24.0716,24.0225,24.0471,240456.5132
2007-05-23 10:30:00,58.8,58.85,58.57,58.59,497835.4978354978,24.0471,24.0675,23.953,23.9612,497835.4978
2007-05-23 10:35:00,58.59,58.74,58.54,58.71,370851.37085137086,23.9612,24.0225,23.9407,24.0103,370851.3709
2007-05-23 10:40:00,58.72,58.95,58.63,58.9,335432.24452315364,24.0144,24.1084,23.9776,24.088,335432.2445
2007-05-23 10:45:00,58.87,59.15,58.81,59.06,396694.2148760331,24.0757,24.1902,24.0512,24.1534,396694.2149
2007-05-23 10:50:00,59.06,59.12,58.99,59.03,371638.4625475535,24.1534,24.1779,24.1248,24.1411,371638.4625
2007-05-23 10:55:00,59.03,59.17,59.01,59.16,288206.7427521973,24.1411,24.1984,24.133,24.1943,288206.7428
2007-05-23 11:00:00,59.15,59.15,59.06,59.1,154401.1544011544,24.1902,24.1902,24.1534,24.1698,154401.1544
2007-05-23 11:05:00,59.11,59.13,59.02,59.03,148629.14862914864,24.1739,24.182,24.137,24.1411,148629.1486
2007-05-23 11:10:00,59.02,59.15,58.99,59.08,319165.6828020465,24.137,24.1902,24.1248,24.1616,319165.6828
2007-05-23 11:15:00,59.08,59.12,59.03,59.08,214876.03305785125,24.1616,24.1779,24.1411,24.1616,214876.0331
2007-05-23 11:20:00,59.08,59.15,59.06,59.12,204381.47710874985,24.1616,24.1902,24.1534,24.1779,204381.4771
2007-05-23 11:25:00,59.12,59.16,59.1,59.16,166469.89374262103,24.1779,24.1943,24.1698,24.1943,166469.8937
2007-05-23 11:30:00,59.15,59.15,59.06,59.12,151908.69736324283,24.1902,24.1902,24.1534,24.1779,151908.6974
2007-05-23 11:35:00,59.12,59.25,59.08,59.15,195461.10455201365,24.1779,24.2311,24.1616,24.1902,195461.1046
2007-05-23 11:40:00,59.15,59.22,59.13,59.2,112291.74865538502,24.1902,24.2188,24.182,24.2107,112291.7487
2007-05-23 11:45:00,59.22,59.28,59.19,59.25,188246.09733700645,24.2188,24.2434,24.2066,24.2311,188246.0973
2007-05-23 11:50:00,59.25,59.25,59.13,59.13,144824.87209759938,24.2311,24.2311,24.182,24.182,144824.8721
2007-05-23 11:55:00,59.13,59.15,58.99,59.02,248720.9759937033,24.182,24.1902,24.1248,24.137,248720.976
2007-05-23 12:00:00,59.02,59.16,58.99,59.15,232979.1420700512,24.137,24.1943,24.1248,24.1902,232979.1421
2007-05-23 12:05:00,59.14,59.22,59.08,59.15,163715.0728059819,24.1861,24.2188,24.1616,24.1902,163715.0728
2007-05-23 12:10:00,59.15,59.17,59.06,59.1,110061.65551620098,24.1902,24.1984,24.1534,24.1698,110061.6555
2007-05-23 12:15:00,59.1,59.14,59.07,59.09,143119.5067558704,24.1698,24.1861,24.1575,24.1657,143119.5068
2007-05-23 12:20:00,59.09,59.2,59.08,59.08,188508.461235734,24.1657,24.2107,24.1616,24.1616,188508.4612
2007-05-23 12:25:00,59.08,59.18,59.06,59.16,153614.0627049718,24.1616,24.2025,24.1534,24.1943,153614.0627
2007-05-23 12:30:00,59.17,59.17,59.04,59.12,153351.69880624427,24.1984,24.1984,24.1452,24.1779,153351.6988
2007-05-23 12:35:00,59.12,59.18,59.09,59.11,97205.82447855176,24.1779,24.2025,24.1657,24.1739,97205.8245
2007-05-23 12:40:00,59.12,59.18,59.06,59.09,75691.98478289388,24.1779,24.2025,24.1534,24.1657,75691.9848
2007-05-23 12:45:00,59.09,59.09,59.02,59.07,108487.47212383576,24.1657,24.1657,24.137,24.1575,108487.4721
2007-05-23 12:50:00,59.07,59.1,59.0,59.0,247277.97455070185,24.1575,24.1698,24.1289,24.1289,247277.9746
2007-05-23 12:55:00,59.0,59.03,58.94,58.96,161616.1616161616,24.1289,24.1411,24.1043,24.1125,161616.1616
2007-05-23 13:00:00,58.96,58.96,58.8,58.88,183392.36521054705,24.1125,24.1125,24.0471,24.0798,183392.3652
2007-05-23 13:05:00,58.86,59.07,58.86,59.02,280598.1896890988,24.0716,24.1575,24.0716,24.137,280598.1897
2007-05-23 13:10:00,59.02,59.07,58.91,58.93,215663.12475403387,24.137,24.1575,24.0921,24.1002,215663.1248
2007-05-23 13:15:00,58.92,58.93,58.8,58.88,161091.43381870654,24.0961,24.1002,24.0471,24.0798,161091.4338
2007-05-23 13:20:00,58.89,58.9,58.75,58.83,116489.57103502558,24.0839,24.088,24.0266,24.0593,116489.571
2007-05-23 13:25:00,58.84,58.89,58.82,58.83,82251.08225108225,24.0634,24.0839,24.0553,24.0593,82251.0823
2007-05-23 13:30:00,58.83,58.94,58.83,58.9,88678.99776990687,24.0593,24.1043,24.0593,24.088,88678.9978
2007-05-23 13:35:00,58.9,58.93,58.83,58.83,133412.0425029516,24.088,24.1002,24.0593,24.0593,133412.0425
2007-05-23 13:40:00,58.84,58.89,58.79,58.79,75560.8028335301,24.0634,24.0839,24.043,24.043,75560.8028
2007-05-23 13:45:00,58.8,58.88,58.77,58.85,100485.37321264594,24.0471,24.0798,24.0348,24.0675,100485.3732
2007-05-23 13:50:00,58.86,58.9,58.83,58.86,102977.83025055753,24.0716,24.088,24.0593,24.0716,102977.8303
2007-05-23 13:55:00,58.86,58.89,58.7,58.77,105863.8331365604,24.0716,24.0839,24.0062,24.0348,105863.8331
2007-05-23 14:00:00,58.77,58.82,58.65,58.71,134199.1341991342,24.0348,24.0553,23.9857,24.0103,134199.1342
2007-05-23 14:05:00,58.73,58.81,58.66,58.77,97861.7342253706,24.0184,24.0512,23.9898,24.0348,97861.7342
2007-05-23 14:10:00,58.76,58.89,58.62,58.64,128951.8562245835,24.0307,24.0839,23.9735,23.9816,128951.8562
2007-05-23 14:15:00,58.64,58.72,58.58,58.58,124622.85189557917,23.9816,24.0144,23.9571,23.9571,124622.8519
2007-05-23 14:20:00,58.58,58.64,58.52,58.56,136560.409287682,23.9571,23.9816,23.9326,23.9489,136560.4093
2007-05-23 14:25:00,58.57,58.63,58.43,58.48,153876.42660369934,23.953,23.9776,23.8958,23.9162,153876.4266
2007-05-23 14:30:00,58.5,58.58,58.5,58.55,87498.36022563296,23.9244,23.9571,23.9244,23.9448,87498.3602
2007-05-23 14:35:00,58.55,58.55,58.46,58.51,117670.20857929948,23.9448,23.9448,23.908,23.9285,117670.2086
2007-05-23 14:40:00,58.52,58.52,58.42,58.42,112422.9306047488,23.9326,23.9326,23.8917,23.8917,112422.9306
2007-05-23 14:45:00,58.42,58.58,58.42,58.54,141938.8692115965,23.8917,23.9571,23.8917,23.9407,141938.8692
2007-05-23 14:50:00,58.54,58.64,58.53,58.54,142463.59700905156,23.9407,23.9816,23.9367,23.9407,142463.597
2007-05-23 14:55:00,58.54,58.66,58.54,58.58,90384.36311163584,23.9407,23.9898,23.9407,23.9571,90384.3631
2007-05-23 15:00:00,58.58,58.61,58.53,58.56,87367.17827626919,23.9571,23.9694,23.9367,23.9489,87367.1783
2007-05-23 15:05:00,58.56,58.6,58.51,58.55,106257.37898465172,23.9489,23.9653,23.9285,23.9448,106257.379
2007-05-23 15:10:00,58.55,58.56,58.48,58.56,125278.761642398,23.9448,23.9489,23.9162,23.9489,125278.7616
2007-05-23 15:15:00,58.56,58.67,58.53,58.64,132362.58690804147,23.9489,23.9939,23.9367,23.9816,132362.5869
2007-05-23 15:20:00,58.64,58.76,58.58,58.76,149678.60422405877,23.9816,24.0307,23.9571,24.0307,149678.6042
2007-05-23 15:25:00,58.76,58.77,58.68,58.7,224321.1334120425,24.0307,24.0348,23.998,24.0062,224321.1334
2007-05-23 15:30:00,58.7,58.75,58.62,58.62,197953.56158992523,24.0062,24.0266,23.9735,23.9735,197953.5616
2007-05-23 15:35:00,58.63,58.73,58.61,58.67,304735.668372032,23.9776,24.0184,23.9694,23.9939,304735.6684
2007-05-23 15:40:00,58.67,58.67,58.59,58.67,378459.9239144694,23.9939,23.9939,23.9612,23.9939,378459.9239
2007-05-23 15:45:00,58.67,58.73,58.66,58.68,408107.0444706808,23.9939,24.0184,23.9898,23.998,408107.0445
2007-05-23 15:50:00,58.68,58.68,58.52,58.65,889020.0708382527,23.998,23.998,23.9326,23.9857,889020.0708
2007-05-23 15:55:00,58.65,58.74,58.45,58.5,803095.894004985,23.9857,24.0225,23.9039,23.9244,803095.894
2007-05-24 09:30:00,58.39,58.54,58.19,58.54,465827.10219073854,23.8794,23.9407,23.7976,23.9407,465827.1022
2007-05-24 09:35:00,58.55,58.64,58.32,58.62,303817.39472648565,23.9448,23.9816,23.8508,23.9735,303817.3947
2007-05-24 09:40:00,58.63,58.76,58.58,58.7,425291.8798373344,23.9776,24.0307,23.9571,24.0062,425291.8798
2007-05-24 09:45:00,58.7,58.93,58.69,58.93,263150.9904237177,24.0062,24.1002,24.0021,24.1002,263150.9904
2007-05-24 09:50:00,58.93,59.11,58.91,58.99,363767.5455857274,24.1002,24.1739,24.0921,24.1248,363767.5456
2007-05-24 09:55:00,58.99,59.0,58.84,58.86,293322.83877738426,24.1248,24.1289,24.0634,24.0716,293322.8388
2007-05-24 10:00:00,58.86,59.1,58.83,59.05,418208.05457169097,24.0716,24.1698,24.0593,24.1493,418208.0546
2007-05-24 10:05:00,59.05,59.05,58.85,58.86,196641.74209628755,24.1493,24.1493,24.0675,24.0716,196641.7421
2007-05-24 10:10:00,58.86,58.95,58.71,58.74,295946.4777646596,24.0716,24.1084,24.0103,24.0225,295946.4778
2007-05-24 10:15:00,58.73,60.15,58.62,58.65,253705.89006952645,24.0184,24.5992,23.9735,23.9857,253705.8901
2007-05-24 10:20:00,58.65,58.65,58.46,58.61,279417.5521448249,23.9857,23.9857,23.908,23.9694,279417.5521
2007-05-24 10:25:00,58.61,58.67,58.58,58.58,292142.20123311033,23.9694,23.9939,23.9571,23.9571,292142.2012
2007-05-24 10:30:00,58.59,58.65,58.22,58.54,567361.9309982946,23.9612,23.9857,23.8099,23.9407,567361.931
2007-05-24 10:35:00,58.54,58.74,58.54,58.56,217106.1261970353,23.9407,24.0225,23.9407,23.9489,217106.1262
2007-05-24 10:40:00,58.55,58.6,58.38,58.38,171323.62586908042,23.9448,23.9653,23.8753,23.8753,171323.6259
2007-05-24 10:45:00,58.38,58.51,58.32,58.47,191919.19191919192,23.8753,23.9285,23.8508,23.9121,191919.1919
2007-05-24 10:50:00,58.46,58.48,58.25,58.29,218417.94569067296,23.908,23.9162,23.8221,23.8385,218417.9457
2007-05-24 10:55:00,58.29,58.29,58.13,58.27,201233.11032401945,23.8385,23.8385,23.7731,23.8303,201233.1103
2007-05-24 11:00:00,58.29,58.42,58.22,58.31,314836.6784730421,23.8385,23.8917,23.8099,23.8467,314836.6785
2007-05-24 11:05:00,58.3,58.39,58.17,58.37,387380.2964712056,23.8426,23.8794,23.7894,23.8712,387380.2965
2007-05-24 11:10:00,58.38,58.41,58.23,58.29,136953.9551357733,23.8753,23.8876,23.814,23.8385,136953.9551
2007-05-24 11:15:00,58.29,58.29,57.97,58.03,212908.3038173948,23.8385,23.8385,23.7076,23.7322,212908.3038
2007-05-24 11:20:00,58.06,58.18,58.0,58.09,125934.67138921683,23.7444,23.7935,23.7199,23.7567,125934.6714
2007-05-24 11:25:00,58.09,58.22,57.97,58.0,116096.02518693428,23.7567,23.8099,23.7076,23.7199,116096.0252
2007-05-24 11:30:00,58.0,58.2,57.97,58.19,148235.60278105733,23.7199,23.8017,23.7076,23.7976,148235.6028
2007-05-24 11:35:00,58.19,58.21,57.99,58.0,127115.30893349076,23.7976,23.8058,23.7158,23.7199,127115.3089
2007-05-24 11:40:00,58.0,58.0,57.9,57.9,211071.756526302,23.7199,23.7199,23.679,23.679,211071.7565
2007-05-24 11:45:00,57.92,57.97,57.87,57.97,145087.2359963269,23.6872,23.7076,23.6667,23.7076,145087.236
2007-05-24 11:50:00,57.97,58.06,57.96,58.05,159254.8865276138,23.7076,23.7444,23.7035,23.7404,159254.8865
2007-05-24 11:55:00,58.04,58.17,58.03,58.09,144168.96235078055,23.7363,23.7894,23.7322,23.7567,144168.9624
2007-05-24 12:00:00,58.09,58.12,57.93,57.96,178669.8150334514,23.7567,23.769,23.6913,23.7035,178669.815
2007-05-24 12:05:00,57.96,57.96,57.87,57.9,295028.2041191132,23.7035,23.7035,23.6667,23.679,295028.2041
2007-05-24 12:10:00,57.91,57.91,57.8,57.82,178407.45113472387,23.6831,23.6831,23.6381,23.6463,178407.4511
2007-05-24 12:15:00,57.83,57.93,57.83,57.88,175652.63019808475,23.6504,23.6913,23.6504,23.6708,175652.6302
2007-05-24 12:20:00,57.87,57.94,57.84,57.92,261576.80703135248,23.6667,23.6954,23.6545,23.6872,261576.807
2007-05-24 12:25:00,57.92,57.94,57.79,57.81,190213.82657746293,23.6872,23.6954,23.634,23.6422,190213.8266
2007-05-24 12:30:00,57.81,57.91,57.75,57.78,161353.7977174341,23.6422,23.6831,23.6177,23.6299,161353.7977
2007-05-24 12:35:00,57.78,57.79,57.69,57.74,150072.15007215008,23.6299,23.634,23.5931,23.6136,150072.1501
2007-05-24 12:40:00,57.74,57.76,57.64,57.71,166076.34789452972,23.6136,23.6218,23.5727,23.6013,166076.3479
2007-05-24 12:45:00,57.7,57.83,57.67,57.71,124491.6699462154,23.5972,23.6504,23.5849,23.6013,124491.6699
2007-05-24 12:50:00,57.71,57.84,57.68,57.84,145480.7818444182,23.6013,23.6545,23.589,23.6545,145480.7818
2007-05-24 12:55:00,57.84,57.86,57.73,57.74,139839.9580217762,23.6545,23.6626,23.6095,23.6136,139839.958
2007-05-24 13:00:00,57.75,57.76,57.61,57.71,139971.13997114,23.6177,23.6218,23.5604,23.6013,139971.14
2007-05-24 13:05:00,57.71,57.73,57.59,57.6,112291.74865538502,23.6013,23.6095,23.5522,23.5563,112291.7487
2007-05-24 13:10:00,57.6,57.73,57.6,57.63,90909.09090909093,23.5563,23.6095,23.5563,23.5686,90909.0909
2007-05-24 13:15:00,57.64,57.75,57.63,57.71,182211.7276662732,23.5727,23.6177,23.5686,23.6013,182211.7277
2007-05-24 13:20:00,57.71,57.71,57.62,57.64,140233.5038698675,23.6013,23.6013,23.5645,23.5727,140233.5039
2007-05-24 13:25:00,57.65,57.65,57.59,57.61,77134.98622589532,23.5768,23.5768,23.5522,23.5604,77134.9862
2007-05-24 13:30:00,57.61,57.64,57.49,57.51,219860.9471336744,23.5604,23.5727,23.5113,23.5195,219860.9471
2007-05-24 13:35:00,57.51,57.59,57.41,57.48,141938.8692115965,23.5195,23.5522,23.4786,23.5072,141938.8692
2007-05-24 13:40:00,57.47,57.52,57.42,57.47,150859.2417683327,23.5032,23.5236,23.4827,23.5032,150859.2418
2007-05-24 13:45:00,57.47,57.52,57.45,57.45,251475.7969303424,23.5032,23.5236,23.495,23.495,251475.7969
2007-05-24 13:50:00,57.46,57.46,57.38,57.39,206742.75219729767,23.4991,23.4991,23.4663,23.4704,206742.7522
2007-05-24 13:55:00,57.38,57.42,57.31,57.35,456382.0018365473,23.4663,23.4827,23.4377,23.4541,456382.0018
2007-05-24 14:00:00,57.35,57.35,57.2,57.21,273645.5463728191,23.4541,23.4541,23.3927,23.3968,273645.5464
2007-05-24 14:05:00,57.22,57.26,57.13,57.18,314836.6784730421,23.4009,23.4173,23.3641,23.3846,314836.6785
2007-05-24 14:10:00,57.18,57.31,57.02,57.04,301718.4835366654,23.3846,23.4377,23.3191,23.3273,301718.4835
2007-05-24 14:15:00,57.06,57.18,57.05,57.11,172635.4453627181,23.3355,23.3846,23.3314,23.3559,172635.4454
2007-05-24 14:20:00,57.1,57.32,57.1,57.23,207136.29804538892,23.3518,23.4418,23.3518,23.405,207136.298
2007-05-24 14:25:00,57.23,57.29,57.1,57.14,201626.6561721108,23.405,23.4295,23.3518,23.3682,201626.6562
2007-05-24 14:30:00,57.14,57.23,57.06,57.08,220648.03882985705,23.3682,23.405,23.3355,23.3437,220648.0388
2007-05-24 14:35:00,57.08,57.1,56.94,56.96,306703.39761248854,23.3437,23.3518,23.2864,23.2946,306703.3976
2007-05-24 14:40:00,56.98,57.05,56.92,57.04,217630.8539944904,23.3028,23.3314,23.2782,23.3273,217630.854
2007-05-24 14:45:00,57.04,57.07,56.94,57.04,179981.63452708907,23.3273,23.3396,23.2864,23.3273,179981.6345
2007-05-24 14:50:00,57.05,57.14,57.01,57.09,267348.81280335825,23.3314,23.3682,23.315,23.3477,267348.8128
2007-05-24 14:55:00,57.1,57.2,57.06,57.08,243604.87996851635,23.3518,23.3927,23.3355,23.3437,243604.88
2007-05-24 15:00:00,57.09,57.22,57.07,57.19,181293.4540207268,23.3477,23.4009,23.3396,23.3886,181293.454
2007-05-24 15:05:00,57.18,57.31,57.16,57.25,246228.5189557917,23.3846,23.4377,23.3764,23.4132,246228.519
2007-05-24 15:10:00,57.24,57.28,57.12,57.23,218417.94569067296,23.4091,23.4254,23.36,23.405,218417.9457
2007-05-24 15:15:00,57.24,57.24,57.14,57.19,233766.23376623372,23.4091,23.4091,23.3682,23.3886,233766.2338
2007-05-24 15:20:00,57.19,57.26,57.16,57.24,215269.57890594256,23.3886,23.4173,23.3764,23.4091,215269.5789
2007-05-24 15:25:00,57.24,57.26,57.13,57.26,241374.7868293323,23.4091,23.4173,23.3641,23.4173,241374.7868
2007-05-24 15:30:00,57.26,57.31,57.13,57.13,178145.08723599633,23.4173,23.4377,23.3641,23.3641,178145.0872
2007-05-24 15:35:00,57.13,57.13,56.97,57.02,268922.9961957235,23.3641,23.3641,23.2987,23.3191,268922.9962
2007-05-24 15:40:00,57.02,57.1,57.0,57.05,331627.96799160435,23.3191,23.3518,23.3109,23.3314,331627.968
2007-05-24 15:45:00,57.05,57.06,56.97,57.05,246622.064803883,23.3314,23.3355,23.2987,23.3314,246622.0648
2007-05-24 15:50:00,57.05,57.19,57.03,57.16,374130.91958546505,23.3314,23.3886,23.3232,23.3764,374130.9196
2007-05-24 15:55:00,57.16,57.32,57.13,57.31,470024.9245703792,23.3764,23.4418,23.3641,23.4377,470024.9246
2007-05-25 09:30:00,57.74,57.97,57.74,57.93,490226.9447723993,23.6136,23.7076,23.6136,23.6913,490226.9448
2007-05-25 09:35:00,57.93,58.16,57.87,58.01,382788.9282434737,23.6913,23.7853,23.6667,23.724,382788.9282
2007-05-25 09:40:00,58.01,58.06,57.93,57.99,237701.6922471468,23.724,23.7444,23.6913,23.7158,237701.6922
2007-05-25 09:45:00,57.99,58.01,57.83,57.89,182080.54571690937,23.7158,23.724,23.6504,23.6749,182080.5457
2007-05-25 09:50:00,57.89,57.91,57.66,57.67,250557.523284796,23.6749,23.6831,23.5809,23.5849,250557.5233
2007-05-25 09:55:00,57.66,57.77,57.61,57.75,221566.3124754034,23.5809,23.6258,23.5604,23.6177,221566.3125
2007-05-25 10:00:00,57.75,57.81,57.49,57.71,401547.9470024925,23.6177,23.6422,23.5113,23.6013,401547.947
2007-05-25 10:05:00,57.7,57.81,57.65,57.78,245047.8814115178,23.5972,23.6422,23.5768,23.6299,245047.8814
2007-05-25 10:10:00,57.77,57.86,57.75,57.77,214088.94136166864,23.6258,23.6626,23.6177,23.6258,214088.9414
2007-05-25 10:15:00,57.78,57.79,57.71,57.76,177751.54138790502,23.6299,23.634,23.6013,23.6218,177751.5414
2007-05-25 10:20:00,57.74,57.85,57.74,57.84,125016.39774367047,23.6136,23.6586,23.6136,23.6545,125016.3977
2007-05-25 10:25:00,57.83,57.93,57.83,57.9,152302.2432113341,23.6504,23.6913,23.6504,23.679,152302.2432
2007-05-25 10:30:00,57.9,57.97,57.9,57.94,134330.31614849798,23.679,23.7076,23.679,23.6954,134330.3161
2007-05-25 10:35:00,57.94,58.05,57.89,58.04,175521.448248721,23.6954,23.7404,23.6749,23.7363,175521.4482
2007-05-25 10:40:00,58.04,58.06,57.96,58.05,241899.51462678736,23.7363,23.7444,23.7035,23.7404,241899.5146
2007-05-25 10:45:00,58.06,58.06,57.9,57.92,137872.2287813197,23.7444,23.7444,23.679,23.6872,137872.2288
2007-05-25 10:50:00,57.92,57.99,57.91,57.93,101272.46490882857,23.6872,23.7158,23.6831,23.6913,101272.4649
2007-05-25 10:55:00,57.94,57.96,57.91,57.92,93401.5479470025,23.6954,23.7035,23.6831,23.6872,93401.5479
2007-05-25 11:00:00,57.92,57.95,57.9,57.9,87367.17827626919,23.6872,23.6995,23.679,23.679,87367.1783
2007-05-25 11:05:00,57.9,57.91,57.76,57.77,125541.12554112554,23.679,23.6831,23.6218,23.6258,125541.1255
2007-05-25 11:10:00,57.78,57.87,57.77,57.85,97337.00642791552,23.6299,23.6667,23.6258,23.6586,97337.0064
2007-05-25 11:15:00,57.85,57.9,57.84,57.89,105995.01508592418,23.6586,23.679,23.6545,23.6749,105995.0151
2007-05-25 11:20:00,57.89,57.91,57.74,57.75,86317.72268135905,23.6749,23.6831,23.6136,23.6177,86317.7227
2007-05-25 11:25:00,57.76,57.84,57.74,57.84,90909.09090909093,23.6218,23.6545,23.6136,23.6545,90909.0909
2007-05-25 11:30:00,57.84,57.91,57.83,57.9,79365.07936507936,23.6545,23.6831,23.6504,23.679,79365.0794
2007-05-25 11:35:00,57.9,58.0,57.88,57.99,122130.3948576676,23.679,23.7199,23.6708,23.7158,122130.3949
2007-05-25 11:40:00,57.99,58.0,57.92,57.92,113078.84035156763,23.7158,23.7199,23.6872,23.6872,113078.8404
2007-05-25 11:45:00,57.92,57.98,57.9,57.98,66902.79417552146,23.6872,23.7117,23.679,23.7117,66902.7942
2007-05-25 11:50:00,57.97,58.05,57.97,57.97,86973.63242817788,23.7076,23.7404,23.7076,23.7076,86973.6324
2007-05-25 11:55:00,57.96,58.0,57.91,58.0,78971.53351698807,23.7035,23.7199,23.6831,23.7199,78971.5335
2007-05-25 12:00:00,57.99,58.0,57.86,57.89,97205.82447855176,23.7158,23.7199,23.6626,23.6749,97205.8245
2007-05-25 12:05:00,57.89,57.9,57.83,57.9,86580.08658008659,23.6749,23.679,23.6504,23.679,86580.0866
2007-05-25 12:10:00,57.9,57.9,57.72,57.74,160041.9782237964,23.679,23.679,23.6054,23.6136,160041.9782
2007-05-25 12:15:00,57.73,57.81,57.71,57.81,87891.90607372425,23.6095,23.6422,23.6013,23.6422,87891.9061
2007-05-25 12:20:00,57.81,57.88,57.81,57.86,76347.89452971272,23.6422,23.6708,23.6422,23.6626,76347.8945
2007-05-25 12:25:00,57.86,57.88,57.74,57.77,100747.73711137348,23.6626,23.6708,23.6136,23.6258,100747.7371
2007-05-25 12:30:00,57.77,57.85,57.77,57.84,62836.15374524466,23.6258,23.6586,23.6258,23.6545,62836.1537
2007-05-25 12:35:00,57.85,57.93,57.84,57.9,65328.61078315624,23.6586,23.6913,23.6545,23.679,65328.6108
2007-05-25 12:40:00,57.9,57.9,57.83,57.83,64803.88298570117,23.679,23.679,23.6504,23.6504,64803.883
2007-05-25 12:45:00,57.83,57.86,57.81,57.84,43552.40718877083,23.6504,23.6626,23.6422,23.6545,43552.4072
2007-05-25 12:50:00,57.84,57.9,57.83,57.89,49455.59491014037,23.6545,23.679,23.6504,23.6749,49455.5949
2007-05-25 12:55:00,57.9,57.96,57.88,57.88,70051.16096025187,23.679,23.7035,23.6708,23.6708,70051.161
2007-05-25 13:00:00,57.89,57.98,57.87,57.97,71494.16240325331,23.6749,23.7117,23.6667,23.7076,71494.1624
2007-05-25 13:05:00,57.97,58.01,57.96,58.01,104027.28584546766,23.7076,23.724,23.7035,23.724,104027.2858
2007-05-25 13:10:00,58.01,58.05,57.97,57.98,102846.64830119377,23.724,23.7404,23.7076,23.7117,102846.6483
2007-05-25 13:15:00,58.0,58.05,57.97,58.03,105470.28728846912,23.7199,23.7404,23.7076,23.7322,105470.2873
2007-05-25 13:20:00,58.03,58.04,57.97,58.01,48012.593467138926,23.7322,23.7363,23.7076,23.724,48012.5935
2007-05-25 13:25:00,58.0,58.04,58.0,58.04,54702.87288469107,23.7199,23.7363,23.7199,23.7363,54702.8729
2007-05-25 13:30:00,58.04,58.04,58.01,58.03,56277.05627705628,23.7363,23.7363,23.724,23.7322,56277.0563
2007-05-25 13:35:00,58.03,58.05,58.01,58.03,42109.405745769385,23.7322,23.7404,23.724,23.7322,42109.4057
2007-05-25 13:40:00,58.02,58.04,58.0,58.04,59687.78696051423,23.7281,23.7363,23.7199,23.7363,59687.787
2007-05-25 13:45:00,58.03,58.06,58.02,58.04,49062.04906204907,23.7322,23.7444,23.7281,23.7363,49062.0491
2007-05-25 13:50:00,58.05,58.09,58.03,58.09,56539.42017578382,23.7404,23.7567,23.7322,23.7567,56539.4202
2007-05-25 13:55:00,58.09,58.09,58.03,58.09,88678.99776990687,23.7567,23.7567,23.7322,23.7567,88678.9978
2007-05-25 14:00:00,58.09,58.14,58.08,58.12,170274.1702741703,23.7567,23.7772,23.7526,23.769,170274.1703
2007-05-25 14:05:00,58.12,58.15,58.06,58.12,134855.04394595305,23.769,23.7812,23.7444,23.769,134855.0439
2007-05-25 14:10:00,58.12,58.24,58.09,58.24,264856.3557654467,23.769,23.8181,23.7567,23.8181,264856.3558
2007-05-25 14:15:00,58.22,58.24,58.07,58.18,141938.8692115965,23.8099,23.8181,23.7485,23.7935,141938.8692
2007-05-25 14:20:00,58.18,58.33,58.18,58.33,331759.14994096814,23.7935,23.8549,23.7935,23.8549,331759.1499
2007-05-25 14:25:00,58.33,58.35,58.26,58.28,150072.15007215008,23.8549,23.863,23.8262,23.8344,150072.1501
2007-05-25 14:30:00,58.28,58.32,58.26,58.27,142725.96090777908,23.8344,23.8508,23.8262,23.8303,142725.9609
2007-05-25 14:35:00,58.28,58.29,58.13,58.14,244785.51751279025,23.8344,23.8385,23.7731,23.7772,244785.5175
2007-05-25 14:40:00,58.14,58.29,58.13,58.28,87891.90607372425,23.7772,23.8385,23.7731,23.8344,87891.9061
2007-05-25 14:45:00,58.29,58.31,58.22,58.23,76872.62232716779,23.8385,23.8467,23.8099,23.814,76872.6223
2007-05-25 14:50:00,58.25,58.31,58.21,58.27,106913.28873147056,23.8221,23.8467,23.8058,23.8303,106913.2887
2007-05-25 14:55:00,58.26,58.33,58.2,58.28,143906.598452053,23.8262,23.8549,23.8017,23.8344,143906.5985
2007-05-25 15:00:00,58.29,58.29,58.22,58.23,78840.3515676243,23.8385,23.8385,23.8099,23.814,78840.3516
2007-05-25 15:05:00,58.23,58.27,58.21,58.26,98386.46202282568,23.814,23.8303,23.8058,23.8262,98386.462
2007-05-25 15:10:00,58.26,58.29,58.2,58.22,118457.30027548208,23.8262,23.8385,23.8017,23.8099,118457.3003
2007-05-25 15:15:00,58.22,58.29,58.19,58.21,130919.58546504,23.8099,23.8385,23.7976,23.8058,130919.5855
2007-05-25 15:20:00,58.21,58.22,58.11,58.2,147448.5110848747,23.8058,23.8099,23.7649,23.8017,147448.5111
2007-05-25 15:25:00,58.2,58.2,58.11,58.14,157287.1572871573,23.8017,23.8017,23.7649,23.7772,157287.1573
2007-05-25 15:30:00,58.15,58.19,58.14,58.19,117145.48078184442,23.7812,23.7976,23.7772,23.7976,117145.4808
2007-05-25 15:35:00,58.2,58.24,58.19,58.2,157549.52118588483,23.8017,23.8181,23.7976,23.8017,157549.5212
2007-05-25 15:40:00,58.2,58.22,58.15,58.16,194411.64895710352,23.8017,23.8099,23.7812,23.7853,194411.649
2007-05-25 15:45:00,58.16,58.25,58.14,58.22,219598.58323494688,23.7853,23.8221,23.7772,23.8099,219598.5832
2007-05-25 15:50:00,58.23,58.33,58.23,58.32,232192.0503738685,23.814,23.8549,23.814,23.8508,232192.0504
2007-05-25 15:55:00,58.33,58.34,58.24,58.26,317853.8633084088,23.8549,23.859,23.8181,23.8262,317853.8633
2007-05-29 09:30:00,58.15,58.16,57.91,57.97,288337.9247015611,23.7812,23.7853,23.6831,23.7076,288337.9247
2007-05-29 09:35:00,57.97,57.98,57.84,57.9,313787.222878132,23.7076,23.7117,23.6545,23.679,313787.2229
2007-05-29 09:40:00,57.9,57.97,57.84,57.9,149809.78617342253,23.679,23.7076,23.6545,23.679,149809.7862
2007-05-29 09:45:00,57.9,57.99,57.82,57.97,291617.47343565524,23.679,23.7158,23.6463,23.7076,291617.4734
2007-05-29 09:50:00,57.97,58.05,57.83,57.87,212252.3940705759,23.7076,23.7404,23.6504,23.6667,212252.3941
2007-05-29 09:55:00,57.87,58.07,57.87,58.05,197953.56158992523,23.6667,23.7485,23.6667,23.7404,197953.5616
2007-05-29 10:00:00,58.05,58.08,57.98,58.0,249901.6135379772,23.7404,23.7526,23.7117,23.7199,249901.6135
2007-05-29 10:05:00,58.0,58.03,57.9,57.92,267479.99475272204,23.7199,23.7322,23.679,23.6872,267479.9948
2007-05-29 10:10:00,57.92,57.92,57.77,57.84,265643.4474616293,23.6872,23.6872,23.6258,23.6545,265643.4475
2007-05-29 10:15:00,57.84,57.84,57.72,57.74,176702.08579299488,23.6545,23.6545,23.6054,23.6136,176702.0858
2007-05-29 10:20:00,57.74,57.75,57.65,57.68,202282.56591892955,23.6136,23.6177,23.5768,23.589,202282.5659
2007-05-29 10:25:00,57.68,57.78,57.66,57.7,200708.38252656435,23.589,23.6299,23.5809,23.5972,200708.3825
2007-05-29 10:30:00,57.69,57.81,57.68,57.73,151121.6056670602,23.5931,23.6422,23.589,23.6095,151121.6057
2007-05-29 10:35:00,57.73,57.74,57.65,57.72,149153.8764266037,23.6095,23.6136,23.5768,23.6054,149153.8764
2007-05-29 10:40:00,57.72,57.8,57.68,57.71,118326.11832611832,23.6054,23.6381,23.589,23.6013,118326.1183
2007-05-29 10:45:00,57.71,57.85,57.7,57.82,103109.0121999213,23.6013,23.6586,23.5972,23.6463,103109.0122
2007-05-29 10:50:00,57.81,57.87,57.8,57.86,82775.81004853733,23.6422,23.6667,23.6381,23.6626,82775.81
2007-05-29 10:55:00,57.86,57.87,57.75,57.79,85399.44903581268,23.6626,23.6667,23.6177,23.634,85399.449
2007-05-29 11:00:00,57.79,57.81,57.72,57.79,79627.4432638069,23.634,23.6422,23.6054,23.634,79627.4433
2007-05-29 11:05:00,57.79,57.81,57.69,57.69,58769.513314967866,23.634,23.6422,23.5931,23.5931,58769.5133
2007-05-29 11:10:00,57.71,57.83,57.71,57.82,81463.99055489965,23.6013,23.6504,23.6013,23.6463,81463.9906
2007-05-29 11:15:00,57.81,57.84,57.79,57.79,153614.0627049718,23.6422,23.6545,23.634,23.634,153614.0627
2007-05-29 11:20:00,57.78,57.84,57.77,57.81,93139.18404827495,23.6299,23.6545,23.6258,23.6422,93139.184
2007-05-29 11:25:00,57.82,57.87,57.79,57.81,101666.01075691984,23.6463,23.6667,23.634,23.6422,101666.0108
2007-05-29 11:30:00,57.81,57.84,57.74,57.75,146136.69159123706,23.6422,23.6545,23.6136,23.6177,146136.6916
2007-05-29 11:35:00,57.75,57.83,57.71,57.76,110061.65551620098,23.6177,23.6504,23.6013,23.6218,110061.6555
2007-05-29 11:40:00,57.76,57.77,57.71,57.72,71625.34435261709,23.6218,23.6258,23.6013,23.6054,71625.3444
2007-05-29 11:45:00,57.72,57.81,57.71,57.74,96943.46057982424,23.6054,23.6422,23.6013,23.6136,96943.4606
2007-05-29 11:50:00,57.75,57.86,57.72,57.75,98386.46202282568,23.6177,23.6626,23.6054,23.6177,98386.462
2007-05-29 11:55:00,57.75,57.77,57.64,57.64,72018.89020070838,23.6177,23.6258,23.5727,23.5727,72018.8902
2007-05-29 12:00:00,57.65,57.66,57.58,57.6,137216.31903450086,23.5768,23.5809,23.5481,23.5563,137216.319
2007-05-29 12:05:00,57.6,57.66,57.6,57.61,84218.81149153877,23.5563,23.5809,23.5563,23.5604,84218.8115
2007-05-29 12:10:00,57.6,57.62,57.51,57.51,128951.8562245835,23.5563,23.5645,23.5195,23.5195,128951.8562
2007-05-29 12:15:00,57.51,57.55,57.45,57.53,107831.56237701692,23.5195,23.5359,23.495,23.5277,107831.5624
2007-05-29 12:20:00,57.54,57.57,57.52,57.52,70575.88875770694,23.5318,23.544,23.5236,23.5236,70575.8888
2007-05-29 12:25:00,57.52,57.52,57.43,57.45,97074.642529188,23.5236,23.5236,23.4868,23.495,97074.6425
2007-05-29 12:30:00,57.45,57.54,57.41,57.44,80676.89885871705,23.495,23.5318,23.4786,23.4909,80676.8989
2007-05-29 12:35:00,57.43,57.46,57.39,57.41,88416.63387117932,23.4868,23.4991,23.4704,23.4786,88416.6339
2007-05-29 12:40:00,57.42,57.45,57.39,57.44,73593.0735930736,23.4827,23.495,23.4704,23.4909,73593.0736
2007-05-29 12:45:00,57.45,57.47,57.43,57.45,73461.89164370982,23.495,23.5032,23.4868,23.495,73461.8916
2007-05-29 12:50:00,57.45,57.52,57.45,57.5,64541.51908697363,23.495,23.5236,23.495,23.5154,64541.5191
2007-05-29 12:55:00,57.5,57.51,57.46,57.49,88810.17971927063,23.5154,23.5195,23.4991,23.5113,88810.1797
2007-05-29 13:00:00,57.49,57.55,57.48,57.49,146792.6013380559,23.5113,23.5359,23.5072,23.5113,146792.6013
2007-05-29 13:05:00,57.49,57.53,57.45,57.49,279942.27994228,23.5113,23.5277,23.495,23.5113,279942.2799
2007-05-29 13:10:00,57.49,57.55,57.45,57.52,260396.1694870786,23.5113,23.5359,23.495,23.5236,260396.1695
2007-05-29 13:15:00,57.52,57.52,57.37,57.38,138790.50242686606,23.5236,23.5236,23.4623,23.4663,138790.5024
2007-05-29 13:20:00,57.37,57.41,57.29,57.29,243473.69801915257,23.4623,23.4786,23.4295,23.4295,243473.698
2007-05-29 13:25:00,57.29,57.39,57.27,57.38,201364.2922733832,23.4295,23.4704,23.4214,23.4663,201364.2923
2007-05-29 13:30:00,57.38,57.38,57.32,57.33,85268.2670864489,23.4663,23.4663,23.4418,23.4459,85268.2671
2007-05-29 13:35:00,57.33,57.36,57.22,57.25,126328.21723730816,23.4459,23.4582,23.4009,23.4132,126328.2172
2007-05-29 13:40:00,57.25,57.26,57.18,57.18,167125.80348943986,23.4132,23.4173,23.3846,23.3846,167125.8035
2007-05-29 13:45:00,57.18,57.2,57.11,57.13,150990.42371769645,23.3846,23.3927,23.3559,23.3641,150990.4237
2007-05-29 13:50:00,57.13,57.18,57.05,57.12,375442.7390791027,23.3641,23.3846,23.3314,23.36,375442.7391
2007-05-29 13:55:00,57.12,57.17,57.08,57.17,118194.93637675456,23.36,23.3805,23.3437,23.3805,118194.9364
2007-05-29 14:00:00,57.18,57.2,57.11,57.2,243736.0619178801,23.3846,23.3927,23.3559,23.3927,243736.0619
2007-05-29 14:05:00,57.2,57.27,57.2,57.23,153482.88075560803,23.3927,23.4214,23.3927,23.405,153482.8808
2007-05-29 14:10:00,57.21,57.21,57.1,57.15,176702.08579299488,23.3968,23.3968,23.3518,23.3723,176702.0858
2007-05-29 14:15:00,57.15,57.15,56.99,57.05,163583.89085661815,23.3723,23.3723,23.3068,23.3314,163583.8909
2007-05-29 14:20:00,57.05,57.07,56.96,56.97,171454.80781844418,23.3314,23.3396,23.2946,23.2987,171454.8078
2007-05-29 14:25:00,56.97,57.09,56.92,57.07,208448.11753902663,23.2987,23.3477,23.2782,23.3396,208448.1175
2007-05-29 14:30:00,57.06,57.13,56.98,57.11,301193.7557392103,23.3355,23.3641,23.3028,23.3559,301193.7557
2007-05-29 14:35:00,57.11,57.22,57.08,57.2,307752.8532073987,23.3559,23.4009,23.3437,23.3927,307752.8532
2007-05-29 14:40:00,57.22,57.28,57.2,57.23,134461.49809786174,23.4009,23.4254,23.3927,23.405,134461.4981
2007-05-29 14:45:00,57.23,57.36,57.2,57.36,110455.20136429228,23.405,23.4582,23.3927,23.4582,110455.2014
2007-05-29 14:50:00,57.35,57.36,57.23,57.23,93532.72989636626,23.4541,23.4582,23.405,23.405,93532.7299
2007-05-29 14:55:00,57.23,57.32,57.23,57.29,163977.43670470943,23.405,23.4418,23.405,23.4295,163977.4367
2007-05-29 15:00:00,57.29,57.3,57.23,57.3,204775.0229568412,23.4295,23.4336,23.405,23.4336,204775.023
2007-05-29 15:05:00,57.3,57.36,57.17,57.32,316542.0438147711,23.4336,23.4582,23.3805,23.4418,316542.0438
2007-05-29 15:10:00,57.31,57.38,57.3,57.37,99173.55371900828,23.4377,23.4663,23.4336,23.4623,99173.5537
2007-05-29 15:15:00,57.37,57.48,57.35,57.46,281254.0994359176,23.4623,23.5072,23.4541,23.4991,281254.0994
2007-05-29 15:20:00,57.46,57.48,57.33,57.39,172373.08146399056,23.4991,23.5072,23.4459,23.4704,172373.0815
2007-05-29 15:25:00,57.4,57.41,57.34,57.38,120425.02951593862,23.4745,23.4786,23.45,23.4663,120425.0295
2007-05-29 15:30:00,57.38,57.41,57.36,57.37,141938.8692115965,23.4663,23.4786,23.4582,23.4623,141938.8692
2007-05-29 15:35:00,57.36,57.42,57.35,57.36,280467.007739735,23.4582,23.4827,23.4541,23.4582,280467.0077
2007-05-29 15:40:00,57.36,57.43,57.35,57.43,228518.95579168308,23.4582,23.4868,23.4541,23.4868,228518.9558
2007-05-29 15:45:00,57.43,57.48,57.17,57.46,491014.03646858194,23.4868,23.5072,23.3805,23.4991,491014.0365
2007-05-29 15:50:00,57.46,57.48,57.43,57.44,256723.0749048931,23.4991,23.5072,23.4868,23.4909,256723.0749
2007-05-29 15:55:00,57.43,57.52,57.38,57.48,410337.1376098649,23.4868,23.5236,23.4663,23.5072,410337.1376
2007-05-30 09:30:00,57.15,57.3,55.76,57.23,253574.7081201627,23.3723,23.4336,22.8038,23.405,253574.7081
2007-05-30 09:35:00,57.24,57.52,57.22,57.47,291486.2914862915,23.4091,23.5236,23.4009,23.5032,291486.2915
2007-05-30 09:40:00,57.48,57.62,57.42,57.56,247802.7023481569,23.5072,23.5645,23.4827,23.54,247802.7023
2007-05-30 09:45:00,57.55,57.64,57.48,57.59,405089.8596353142,23.5359,23.5727,23.5072,23.5522,405089.8596
2007-05-30 09:50:00,57.58,57.83,57.52,57.81,241899.51462678736,23.5481,23.6504,23.5236,23.6422,241899.5146
2007-05-30 09:55:00,57.81,57.84,57.71,57.8,163190.34500852684,23.6422,23.6545,23.6013,23.6381,163190.345
2007-05-30 10:00:00,57.79,57.83,57.64,57.67,175390.2662993572,23.634,23.6504,23.5727,23.5849,175390.2663
2007-05-30 10:05:00,57.66,57.8,57.65,57.77,166469.89374262103,23.5809,23.6381,23.5768,23.6258,166469.8937
2007-05-30 10:10:00,57.77,57.81,57.71,57.73,117932.57247802702,23.6258,23.6422,23.6013,23.6095,117932.5725
2007-05-30 10:15:00,57.74,57.89,57.74,57.84,179981.63452708907,23.6136,23.6749,23.6136,23.6545,179981.6345
2007-05-30 10:20:00,57.84,57.86,57.78,57.83,120556.21146530236,23.6545,23.6626,23.6299,23.6504,120556.2115
2007-05-30 10:25:00,57.83,57.91,57.74,57.75,232979.1420700512,23.6504,23.6831,23.6136,23.6177,232979.1421
2007-05-30 10:30:00,57.75,57.82,57.62,57.63,259871.44168962352,23.6177,23.6463,23.5645,23.5686,259871.4417
2007-05-30 10:35:00,57.61,57.71,57.57,57.61,141807.68726223274,23.5604,23.6013,23.544,23.5604,141807.6873
2007-05-30 10:40:00,57.62,57.66,57.51,57.58,177620.35943854126,23.5645,23.5809,23.5195,23.5481,177620.3594
2007-05-30 10:45:00,57.58,57.64,57.49,57.57,280860.5535878263,23.5481,23.5727,23.5113,23.544,280860.5536
2007-05-30 10:50:00,57.55,57.58,57.51,57.55,219336.2193362193,23.5359,23.5481,23.5195,23.5359,219336.2193
2007-05-30 10:55:00,57.55,57.64,57.5,57.64,231536.14062704967,23.5359,23.5727,23.5154,23.5727,231536.1406
2007-05-30 11:00:00,57.63,57.66,57.56,57.57,162009.70746425292,23.5686,23.5809,23.54,23.544,162009.7075
2007-05-30 11:05:00,57.58,57.68,57.52,57.54,120162.66561721108,23.5481,23.589,23.5236,23.5318,120162.6656
2007-05-30 11:10:00,57.55,57.57,57.38,57.4,142463.59700905156,23.5359,23.544,23.4663,23.4745,142463.597
2007-05-30 11:15:00,57.39,57.55,57.39,57.54,126852.94503476322,23.4704,23.5359,23.4704,23.5318,126852.945
2007-05-30 11:20:00,57.54,57.62,57.49,57.57,185753.64029909484,23.5318,23.5645,23.5113,23.544,185753.6403
2007-05-30 11:25:00,57.57,57.61,57.55,57.55,254361.79981634527,23.544,23.5604,23.5359,23.5359,254361.7998
2007-05-30 11:30:00,57.55,57.64,57.52,57.6,207923.3897415716,23.5359,23.5727,23.5236,23.5563,207923.3897
2007-05-30 11:35:00,57.6,57.62,57.58,57.61,175259.08434999344,23.5563,23.5645,23.5481,23.5604,175259.0843
2007-05-30 11:40:00,57.6,57.68,57.57,57.6,129083.03817394728,23.5563,23.589,23.544,23.5563,129083.0382
2007-05-30 11:45:00,57.6,57.61,57.52,57.6,118850.8461235734,23.5563,23.5604,23.5236,23.5563,118850.8461
2007-05-30 11:50:00,57.6,57.61,57.56,57.59,142857.14285714287,23.5563,23.5604,23.54,23.5522,142857.1429
2007-05-30 11:55:00,57.6,57.62,57.55,57.56,125934.67138921683,23.5563,23.5645,23.5359,23.54,125934.6714
2007-05-30 12:00:00,57.56,57.7,57.55,57.67,154925.88219860947,23.54,23.5972,23.5359,23.5849,154925.8822
2007-05-30 12:05:00,57.67,57.79,57.65,57.75,207136.29804538892,23.5849,23.634,23.5768,23.6177,207136.298
2007-05-30 12:10:00,57.76,57.77,57.71,57.72,134330.31614849798,23.6218,23.6258,23.6013,23.6054,134330.3161
2007-05-30 12:15:00,57.73,57.87,57.71,57.87,147186.1471861472,23.6095,23.6667,23.6013,23.6667,147186.1472
2007-05-30 12:20:00,57.87,57.93,57.81,57.9,137872.2287813197,23.6667,23.6913,23.6422,23.679,137872.2288
2007-05-30 12:25:00,57.9,58.04,57.9,58.02,629279.8110979929,23.679,23.7363,23.679,23.7281,629279.8111
2007-05-30 12:30:00,58.03,58.05,57.94,58.0,135904.49954086318,23.7322,23.7404,23.6954,23.7199,135904.4995
2007-05-30 12:35:00,57.99,58.07,57.97,58.06,138265.774629411,23.7158,23.7485,23.7076,23.7444,138265.7746
2007-05-30 12:40:00,58.06,58.21,58.06,58.2,163190.34500852684,23.7444,23.8058,23.7444,23.8017,163190.345
2007-05-30 12:45:00,58.2,58.31,58.18,58.29,149022.69447723994,23.8017,23.8467,23.7935,23.8385,149022.6945
2007-05-30 12:50:00,58.3,58.32,58.2,58.21,137478.68293322838,23.8426,23.8508,23.8017,23.8058,137478.6829
2007-05-30 12:55:00,58.2,58.24,58.13,58.22,108356.290174472,23.8017,23.8181,23.7731,23.8099,108356.2902
2007-05-30 13:00:00,58.22,58.22,58.16,58.17,69264.06926406927,23.8099,23.8099,23.7853,23.7894,69264.0693
2007-05-30 13:05:00,58.17,58.21,58.13,58.19,73330.70969434606,23.7894,23.8058,23.7731,23.7976,73330.7097
2007-05-30 13:10:00,58.19,58.25,58.18,58.22,43814.77108749836,23.7976,23.8221,23.7935,23.8099,43814.7711
2007-05-30 13:15:00,58.22,58.22,58.14,58.21,72805.981896891,23.8099,23.8099,23.7772,23.8058,72805.9819
2007-05-30 13:20:00,58.22,58.3,58.22,58.25,40535.22235340417,23.8099,23.8426,23.8099,23.8221,40535.2224
2007-05-30 13:25:00,58.25,58.27,58.21,58.23,71231.79850452578,23.8221,23.8303,23.8058,23.814,71231.7985
2007-05-30 13:30:00,58.24,58.31,58.22,58.3,58244.78551751279,23.8181,23.8467,23.8099,23.8426,58244.7855
2007-05-30 13:35:00,58.3,58.31,58.21,58.22,86186.54073199528,23.8426,23.8467,23.8058,23.8099,86186.5407
2007-05-30 13:40:00,58.22,58.32,58.16,58.21,133280.86055358785,23.8099,23.8508,23.7853,23.8058,133280.8606
2007-05-30 13:45:00,58.21,58.28,58.19,58.28,68345.7956185229,23.8058,23.8344,23.7976,23.8344,68345.7956
2007-05-30 13:50:00,58.27,58.28,58.14,58.16,111242.29306047488,23.8303,23.8344,23.7772,23.7853,111242.2931
2007-05-30 13:55:00,58.16,58.22,58.13,58.19,82382.26420044602,23.7853,23.8099,23.7731,23.7976,82382.2642
2007-05-30 14:00:00,58.2,58.33,58.09,58.2,345139.7087760724,23.8017,23.8549,23.7567,23.8017,345139.7088
2007-05-30 14:05:00,58.21,58.29,58.09,58.28,299357.20844811754,23.8058,23.8385,23.7567,23.8344,299357.2084
2007-05-30 14:10:00,58.29,58.31,58.08,58.3,452840.0892037256,23.8385,23.8467,23.7526,23.8426,452840.0892
2007-05-30 14:15:00,58.3,58.43,58.27,58.42,223534.0417158599,23.8426,23.8958,23.8303,23.8917,223534.0417
2007-05-30 14:20:00,58.42,58.45,58.32,58.41,239931.78538633088,23.8917,23.9039,23.8508,23.8876,239931.7854
2007-05-30 14:25:00,58.41,58.53,58.39,58.5,181293.4540207268,23.8876,23.9367,23.8794,23.9244,181293.454
2007-05-30 14:30:00,58.51,58.64,58.49,58.62,182342.9096156369,23.9285,23.9816,23.9203,23.9735,182342.9096
2007-05-30 14:35:00,58.62,58.7,58.61,58.61,210153.4828807556,23.9735,24.0062,23.9694,23.9694,210153.4829
2007-05-30 14:40:00,58.61,58.77,58.61,58.75,178145.08723599633,23.9694,24.0348,23.9694,24.0266,178145.0872
2007-05-30 14:45:00,58.75,58.76,58.66,58.73,122130.3948576676,24.0266,24.0307,23.9898,24.0184,122130.3949
2007-05-30 14:50:00,58.73,58.76,58.67,58.72,125409.94359176178,24.0184,24.0307,23.9939,24.0144,125409.9436
2007-05-30 14:55:00,58.72,58.77,58.64,58.74,172635.4453627181,24.0144,24.0348,23.9816,24.0225,172635.4454
2007-05-30 15:00:00,58.74,58.77,58.68,58.73,115571.2973894792,24.0225,24.0348,23.998,24.0184,115571.2974
2007-05-30 15:05:00,58.74,58.75,58.64,58.67,125672.30749048931,24.0225,24.0266,23.9816,23.9939,125672.3075
2007-05-30 15:10:00,58.67,58.67,58.61,58.64,110586.38331365604,23.9939,23.9939,23.9694,23.9816,110586.3833
2007-05-30 15:15:00,58.64,58.77,58.63,58.75,298045.3889544799,23.9816,24.0348,23.9776,24.0266,298045.389
2007-05-30 15:20:00,58.74,58.86,58.74,58.85,454939.0003935458,24.0225,24.0716,24.0225,24.0675,454939.0004
2007-05-30 15:25:00,58.86,58.9,58.83,58.9,236652.23665223664,24.0716,24.088,24.0593,24.088,236652.2367
2007-05-30 15:30:00,58.9,58.94,58.85,58.93,255411.2554112554,24.088,24.1043,24.0675,24.1002,255411.2554
2007-05-30 15:35:00,58.93,59.02,58.88,58.99,447855.1751279024,24.1002,24.137,24.0798,24.1248,447855.1751
2007-05-30 15:40:00,58.99,59.02,58.96,59.0,275350.91171454807,24.1248,24.137,24.1125,24.1289,275350.9117
2007-05-30 15:45:00,59.01,59.06,58.99,59.05,321658.13983995805,24.133,24.1534,24.1248,24.1493,321658.1398
2007-05-30 15:50:00,59.06,59.06,58.99,58.99,448642.266824085,24.1534,24.1534,24.1248,24.1248,448642.2668
2007-05-30 15:55:00,58.99,59.03,58.9,58.93,680309.5894004985,24.1248,24.1411,24.088,24.1002,680309.5894
2007-05-31 09:30:00,59.17,59.18,58.9,58.92,327561.32756132755,24.1984,24.2025,24.088,24.0961,327561.3276
2007-05-31 09:35:00,58.92,58.92,58.7,58.7,195198.7406532861,24.0961,24.0961,24.0062,24.0062,195198.7407
2007-05-31 09:40:00,58.7,58.99,58.7,58.95,265249.901613538,24.0062,24.1248,24.0062,24.1084,265249.9016
2007-05-31 09:45:00,58.96,59.0,58.86,58.93,268004.72255017713,24.1125,24.1289,24.0716,24.1002,268004.7226
2007-05-31 09:50:00,58.92,58.93,58.88,58.92,142594.77895841532,24.0961,24.1002,24.0798,24.0961,142594.779
2007-05-31 09:55:00,58.91,58.93,58.78,58.88,213826.57746294112,24.0921,24.1002,24.0389,24.0798,213826.5775
2007-05-31 10:00:00,58.87,58.91,58.8,58.89,209497.5731339368,24.0757,24.0921,24.0471,24.0839,209497.5731
2007-05-31 10:05:00,58.89,58.93,58.82,58.93,257641.34855043943,24.0839,24.1002,24.0553,24.1002,257641.3486
2007-05-31 10:10:00,58.93,58.93,58.77,58.77,216056.6706021252,24.1002,24.1002,24.0348,24.0348,216056.6706
2007-05-31 10:15:00,58.77,58.79,58.73,58.76,130526.0396169487,24.0348,24.043,24.0184,24.0307,130526.0396
2007-05-31 10:20:00,58.76,58.85,58.7,58.7,233897.4157155976,24.0307,24.0675,24.0062,24.0062,233897.4157
2007-05-31 10:25:00,58.7,58.85,58.64,58.74,246490.88285451924,24.0062,24.0675,23.9816,24.0225,246490.8829
2007-05-31 10:30:00,58.73,59.12,58.69,59.11,707595.4348681621,24.0184,24.1779,24.0021,24.1739,707595.4349
2007-05-31 10:35:00,59.11,59.25,58.99,59.25,527089.072543618,24.1739,24.2311,24.1248,24.2311,527089.0725
2007-05-31 10:40:00,59.25,59.33,59.18,59.23,423455.3325462416,24.2311,24.2638,24.2025,24.2229,423455.3325
2007-05-31 10:45:00,59.24,59.38,59.19,59.35,286107.83156237705,24.227,24.2843,24.2066,24.272,286107.8316
2007-05-31 10:50:00,59.35,59.41,59.33,59.37,189426.7348812804,24.272,24.2965,24.2638,24.2802,189426.7349
2007-05-31 10:55:00,59.38,59.38,59.29,59.34,226288.86265249905,24.2843,24.2843,24.2475,24.2679,226288.8627
2007-05-31 11:00:00,59.34,59.34,59.11,59.12,221303.94857667584,24.2679,24.2679,24.1739,24.1779,221303.9486
2007-05-31 11:05:00,59.12,59.19,59.08,59.15,118457.30027548208,24.1779,24.2066,24.1616,24.1902,118457.3003
2007-05-31 11:10:00,59.15,59.18,59.04,59.08,174340.81070444707,24.1902,24.2025,24.1452,24.1616,174340.8107
2007-05-31 11:15:00,59.09,59.09,58.93,58.97,285976.64961301326,24.1657,24.1657,24.1002,24.1166,285976.6496
2007-05-31 11:20:00,58.96,59.06,58.84,58.98,247540.33844942937,24.1125,24.1534,24.0634,24.1207,247540.3384
2007-05-31 11:25:00,58.99,59.07,58.95,59.07,340941.8863964319,24.1248,24.1575,24.1084,24.1575,340941.8864
2007-05-31 11:30:00,59.06,59.15,59.05,59.12,260658.5333858061,24.1534,24.1902,24.1493,24.1779,260658.5334
2007-05-31 11:35:00,59.11,59.12,58.98,59.1,159517.25042634134,24.1739,24.1779,24.1207,24.1698,159517.2504
2007-05-31 11:40:00,59.09,59.1,59.0,59.06,187590.1875901876,24.1657,24.1698,24.1289,24.1534,187590.1876
2007-05-31 11:45:00,59.06,59.12,59.04,59.06,230749.0489308671,24.1534,24.1779,24.1452,24.1534,230749.0489
2007-05-31 11:50:00,59.07,59.08,58.94,58.98,191656.8280204644,24.1575,24.1616,24.1043,24.1207,191656.828
2007-05-31 11:55:00,58.97,59.05,58.95,58.96,199527.74498229043,24.1166,24.1493,24.1084,24.1125,199527.745
2007-05-31 12:00:00,58.97,59.0,58.82,58.88,255017.70956316413,24.1166,24.1289,24.0553,24.0798,255017.7096
2007-05-31 12:05:00,58.88,58.95,58.86,58.86,211334.1204250295,24.0798,24.1084,24.0716,24.0716,211334.1204
2007-05-31 12:10:00,58.86,58.98,58.82,58.97,126197.03528794438,24.0716,24.1207,24.0553,24.1166,126197.0353
2007-05-31 12:15:00,58.97,58.97,58.86,58.94,103371.37609864883,24.1166,24.1166,24.0716,24.1043,103371.3761
2007-05-31 12:20:00,58.94,59.0,58.93,58.99,125934.67138921683,24.1043,24.1289,24.1002,24.1248,125934.6714
2007-05-31 12:25:00,58.99,59.01,58.94,58.98,133674.40640167912,24.1248,24.133,24.1043,24.1207,133674.4064
2007-05-31 12:30:00,58.98,58.99,58.88,58.88,104814.37754165028,24.1207,24.1248,24.0798,24.0798,104814.3775
2007-05-31 12:35:00,58.88,58.95,58.86,58.91,97074.642529188,24.0798,24.1084,24.0716,24.0921,97074.6425
2007-05-31 12:40:00,58.91,58.94,58.89,58.93,98386.46202282568,24.0921,24.1043,24.0839,24.1002,98386.462
2007-05-31 12:45:00,58.93,59.0,58.91,58.99,61655.51620097075,24.1002,24.1289,24.0921,24.1248,61655.5162
2007-05-31 12:50:00,58.99,59.02,58.95,58.96,112291.74865538502,24.1248,24.137,24.1084,24.1125,112291.7487
2007-05-31 12:55:00,58.96,59.0,58.96,58.98,45782.50032795488,24.1125,24.1289,24.1125,24.1207,45782.5003
2007-05-31 13:00:00,58.98,59.08,58.97,59.07,185491.2764003673,24.1207,24.1616,24.1166,24.1575,185491.2764
2007-05-31 13:05:00,59.07,59.07,58.9,58.9,194018.1031090122,24.1575,24.1575,24.088,24.088,194018.1031
2007-05-31 13:10:00,58.9,58.97,58.89,58.96,108487.47212383576,24.088,24.1166,24.0839,24.1125,108487.4721
2007-05-31 13:15:00,58.95,58.96,58.83,58.88,138790.50242686606,24.1084,24.1125,24.0593,24.0798,138790.5024
2007-05-31 13:20:00,58.88,58.94,58.88,58.93,114915.38764266035,24.0798,24.1043,24.0798,24.1002,114915.3876
2007-05-31 13:25:00,58.93,58.93,58.81,58.86,319165.6828020465,24.1002,24.1002,24.0512,24.0716,319165.6828
2007-05-31 13:30:00,58.86,58.96,58.84,58.96,117145.48078184442,24.0716,24.1125,24.0634,24.1125,117145.4808
2007-05-31 13:35:00,58.96,58.96,58.86,58.89,129607.76597140236,24.1125,24.1125,24.0716,24.0839,129607.766
2007-05-31 13:40:00,58.89,58.97,58.88,58.95,185622.45834973108,24.0839,24.1166,24.0798,24.1084,185622.4583
2007-05-31 13:45:00,58.96,59.05,58.96,58.99,153089.33490751672,24.1125,24.1493,24.1125,24.1248,153089.3349
2007-05-31 13:50:00,58.99,59.02,58.93,58.93,134067.95224977043,24.1248,24.137,24.1002,24.1002,134067.9522
2007-05-31 13:55:00,58.94,59.0,58.93,58.95,83562.90174471993,24.1043,24.1289,24.1002,24.1084,83562.9017
2007-05-31 14:00:00,58.96,59.12,58.96,59.12,128164.76452840088,24.1125,24.1779,24.1125,24.1779,128164.7645
2007-05-31 14:05:00,59.12,59.14,59.04,59.08,203200.839564476,24.1779,24.1861,24.1452,24.1616,203200.8396
2007-05-31 14:10:00,59.07,59.1,59.02,59.06,107044.47068083432,24.1575,24.1698,24.137,24.1534,107044.4707
2007-05-31 14:15:00,59.06,59.14,59.06,59.12,109799.29161747344,24.1534,24.1861,24.1534,24.1779,109799.2916
2007-05-31 14:20:00,59.12,59.26,59.12,59.25,90253.18116227209,24.1779,24.2352,24.1779,24.2311,90253.1812
2007-05-31 14:25:00,59.25,59.32,59.25,59.27,149547.422274695,24.2311,24.2597,24.2311,24.2393,149547.4223
2007-05-31 14:30:00,59.28,59.35,59.28,59.35,150728.0598189689,24.2434,24.272,24.2434,24.272,150728.0598
2007-05-31 14:35:00,59.34,59.35,59.32,59.33,274301.45611963794,24.2679,24.272,24.2597,24.2638,274301.4561
2007-05-31 14:40:00,59.34,59.34,59.27,59.29,140627.0497179588,24.2679,24.2679,24.2393,24.2475,140627.0497
2007-05-31 14:45:00,59.29,59.38,59.28,59.36,200839.5644759281,24.2475,24.2843,24.2434,24.2761,200839.5645
2007-05-31 14:50:00,59.36,59.39,59.31,59.33,195592.2865013774,24.2761,24.2884,24.2556,24.2638,195592.2865
2007-05-31 14:55:00,59.33,59.37,59.19,59.21,137478.68293322838,24.2638,24.2802,24.2066,24.2147,137478.6829
2007-05-31 15:00:00,59.21,59.28,59.09,59.09,162796.79916043553,24.2147,24.2434,24.1657,24.1657,162796.7992
2007-05-31 15:05:00,59.09,59.15,59.02,59.05,236127.5088547816,24.1657,24.1902,24.137,24.1493,236127.5089
2007-05-31 15:10:00,59.05,59.15,59.05,59.1,198215.9254886528,24.1493,24.1902,24.1493,24.1698,198215.9255
2007-05-31 15:15:00,59.09,59.15,59.06,59.09,131837.85911058637,24.1657,24.1902,24.1534,24.1657,131837.8591
2007-05-31 15:20:00,59.09,59.18,59.09,59.14,176439.72189426736,24.1657,24.2025,24.1657,24.1861,176439.7219
2007-05-31 15:25:00,59.14,59.15,59.08,59.14,206349.2063492064,24.1861,24.1902,24.1616,24.1861,206349.2063
2007-05-31 15:30:00,59.14,59.17,59.11,59.11,193099.82946346584,24.1861,24.1984,24.1739,24.1739,193099.8295
2007-05-31 15:35:00,59.11,59.14,59.09,59.09,192575.1016660108,24.1739,24.1861,24.1657,24.1657,192575.1017
2007-05-31 15:40:00,59.09,59.11,59.05,59.1,254492.98176570903,24.1657,24.1739,24.1493,24.1698,254492.9818
2007-05-31 15:45:00,59.1,59.13,59.07,59.08,235471.5991079628,24.1698,24.182,24.1575,24.1616,235471.5991
2007-05-31 15:50:00,59.08,59.12,59.06,59.08,263675.71822117275,24.1616,24.1779,24.1534,24.1616,263675.7182
2007-05-31 15:55:00,59.07,59.15,59.02,59.02,493375.3115571298,24.1575,24.1902,24.137,24.137,493375.3116
2007-06-01 09:30:00,59.39,59.46,59.38,59.46,339498.88495343045,24.2884,24.317,24.2843,24.317,339498.885
2007-06-01 09:35:00,59.46,59.54,59.39,59.41,219729.76518431064,24.317,24.3497,24.2884,24.2965,219729.7652
2007-06-01 09:40:00,59.41,59.47,59.37,59.38,152171.06126197035,24.2965,24.3211,24.2802,24.2843,152171.0613
2007-06-01 09:45:00,59.38,59.44,59.36,59.44,148497.96667978488,24.2843,24.3088,24.2761,24.3088,148497.9667
2007-06-01 09:50:00,59.44,59.65,59.4,59.64,381608.29069919983,24.3088,24.3947,24.2925,24.3906,381608.2907
2007-06-01 09:55:00,59.65,59.7,59.6,59.7,189951.4626787354,24.3947,24.4151,24.3742,24.4151,189951.4627
2007-06-01 10:00:00,59.68,59.73,59.53,59.69,239931.78538633088,24.407,24.4274,24.3456,24.4111,239931.7854
2007-06-01 10:05:00,59.67,59.83,59.67,59.82,195985.83234946872,24.4029,24.4683,24.4029,24.4642,195985.8323
2007-06-01 10:10:00,59.83,60.05,59.63,59.98,686343.9590712318,24.4683,24.5583,24.3865,24.5297,686343.9591
2007-06-01 10:15:00,59.99,60.15,59.97,60.11,297389.47920766106,24.5337,24.5992,24.5256,24.5828,297389.4792
2007-06-01 10:20:00,60.12,60.13,60.08,60.08,156762.42948970222,24.5869,24.591,24.5705,24.5705,156762.4295
2007-06-01 10:25:00,60.08,60.11,60.03,60.08,368752.4596615506,24.5705,24.5828,24.5501,24.5705,368752.4597
2007-06-01 10:30:00,60.08,60.12,60.02,60.08,203594.38541256724,24.5705,24.5869,24.546,24.5705,203594.3854
2007-06-01 10:35:00,60.08,60.18,60.07,60.12,232192.0503738685,24.5705,24.6114,24.5665,24.5869,232192.0504
2007-06-01 10:40:00,60.11,60.21,60.09,60.11,327561.32756132755,24.5828,24.6237,24.5746,24.5828,327561.3276
2007-06-01 10:45:00,60.12,60.22,60.11,60.17,236652.23665223664,24.5869,24.6278,24.5828,24.6074,236652.2367
2007-06-01 10:50:00,60.17,60.2,60.07,60.17,283484.1925751017,24.6074,24.6196,24.5665,24.6074,283484.1926
2007-06-01 10:55:00,60.15,60.2,59.99,60.15,299226.0264987538,24.5992,24.6196,24.5337,24.5992,299226.0265
2007-06-01 11:00:00,60.15,60.18,60.08,60.15,210940.57457693823,24.5992,24.6114,24.5705,24.5992,210940.5746
2007-06-01 11:05:00,60.15,60.26,60.12,60.26,204512.6590581136,24.5992,24.6442,24.5869,24.6442,204512.6591
2007-06-01 11:10:00,60.26,60.37,60.25,60.27,424635.9700905156,24.6442,24.6891,24.6401,24.6483,424635.9701
2007-06-01 11:15:00,60.27,60.3,60.11,60.28,873278.2369146006,24.6483,24.6605,24.5828,24.6523,873278.2369
2007-06-01 11:20:00,60.27,60.28,60.16,60.17,193099.82946346584,24.6483,24.6523,24.6033,24.6074,193099.8295
2007-06-01 11:25:00,60.17,60.26,60.11,60.23,526564.344746163,24.6074,24.6442,24.5828,24.6319,526564.3447
2007-06-01 11:30:00,60.24,60.24,60.17,60.18,141676.50531286895,24.636,24.636,24.6074,24.6114,141676.5053
2007-06-01 11:35:00,60.17,60.22,60.13,60.2,253968.253968254,24.6074,24.6278,24.591,24.6196,253968.254
2007-06-01 11:40:00,60.2,60.26,60.15,60.2,147448.5110848747,24.6196,24.6442,24.5992,24.6196,147448.5111
2007-06-01 11:45:00,60.2,60.26,60.19,60.22,89334.9075167257,24.6196,24.6442,24.6155,24.6278,89334.9075
2007-06-01 11:50:00,60.21,60.29,60.21,60.21,118982.02807293716,24.6237,24.6564,24.6237,24.6237,118982.0281
2007-06-01 11:55:00,60.21,60.26,60.11,60.12,105207.92338974155,24.6237,24.6442,24.5828,24.5869,105207.9234
2007-06-01 12:00:00,60.11,60.18,60.1,60.11,114259.47789584154,24.5828,24.6114,24.5787,24.5828,114259.4779
2007-06-01 12:05:00,60.13,60.17,60.02,60.08,110979.92916174736,24.591,24.6074,24.546,24.5705,110979.9292
2007-06-01 12:10:00,60.08,60.13,60.03,60.1,120162.66561721108,24.5705,24.591,24.5501,24.5787,120162.6656
2007-06-01 12:15:00,60.09,60.1,60.01,60.04,138265.774629411,24.5746,24.5787,24.5419,24.5542,138265.7746
2007-06-01 12:20:00,60.05,60.08,59.92,59.95,123835.76019939657,24.5583,24.5705,24.5051,24.5174,123835.7602
2007-06-01 12:25:00,59.95,60.01,59.86,59.99,107962.74432638068,24.5174,24.5419,24.4806,24.5337,107962.7443
2007-06-01 12:30:00,59.97,59.99,59.91,59.99,74248.98333989244,24.5256,24.5337,24.501,24.5337,74248.9833
2007-06-01 12:35:00,59.99,60.06,59.95,60.02,120162.66561721108,24.5337,24.5624,24.5174,24.546,120162.6656
2007-06-01 12:40:00,60.02,60.08,59.98,60.01,70051.16096025187,24.546,24.5705,24.5297,24.5419,70051.161
2007-06-01 12:45:00,60.01,60.13,59.99,60.08,173684.90095762824,24.5419,24.591,24.5337,24.5705,173684.901
2007-06-01 12:50:00,60.11,60.15,60.04,60.15,84481.1753902663,24.5828,24.5992,24.5542,24.5992,84481.1754
2007-06-01 12:55:00,60.14,60.18,60.11,60.14,62704.97179588089,24.5951,24.6114,24.5828,24.5951,62704.9718
2007-06-01 13:00:00,60.15,60.19,60.04,60.04,159779.61432506886,24.5992,24.6155,24.5542,24.5542,159779.6143
2007-06-01 13:05:00,60.05,60.08,60.0,60.02,94188.6396431851,24.5583,24.5705,24.5378,24.546,94188.6396
2007-06-01 13:10:00,60.02,60.08,60.0,60.07,75036.07503607504,24.546,24.5705,24.5378,24.5665,75036.075
2007-06-01 13:15:00,60.07,60.24,60.05,60.19,176833.26774235864,24.5665,24.636,24.5583,24.6155,176833.2677
2007-06-01 13:20:00,60.18,60.23,60.15,60.21,103109.0121999213,24.6114,24.6319,24.5992,24.6237,103109.0122
2007-06-01 13:25:00,60.21,60.26,60.16,60.24,139184.04827495737,24.6237,24.6442,24.6033,24.636,139184.0483
2007-06-01 13:30:00,60.25,60.25,60.21,60.22,68870.52341597796,24.6401,24.6401,24.6237,24.6278,68870.5234
2007-06-01 13:35:00,60.22,60.23,60.18,60.18,120425.02951593862,24.6278,24.6319,24.6114,24.6114,120425.0295
2007-06-01 13:40:00,60.19,60.23,60.18,60.21,76085.53063098517,24.6155,24.6319,24.6114,24.6237,76085.5306
2007-06-01 13:45:00,60.21,60.22,60.16,60.16,70313.5248589794,24.6237,24.6278,24.6033,24.6033,70313.5249
2007-06-01 13:50:00,60.16,60.28,60.14,60.28,126852.94503476322,24.6033,24.6523,24.5951,24.6523,126852.945
2007-06-01 13:55:00,60.28,60.28,60.2,60.21,57326.51187196642,24.6523,24.6523,24.6196,24.6237,57326.5119
2007-06-01 14:00:00,60.21,60.22,60.18,60.21,74380.1652892562,24.6237,24.6278,24.6114,24.6237,74380.1653
2007-06-01 14:05:00,60.21,60.25,60.18,60.21,80020.9891118982,24.6237,24.6401,24.6114,24.6237,80020.9891
2007-06-01 14:10:00,60.21,60.24,60.19,60.21,159779.61432506886,24.6237,24.636,24.6155,24.6237,159779.6143
2007-06-01 14:15:00,60.21,60.22,60.17,60.22,161616.1616161616,24.6237,24.6278,24.6074,24.6278,161616.1616
2007-06-01 14:20:00,60.22,60.24,60.11,60.12,163846.25475534567,24.6278,24.636,24.5828,24.5869,163846.2548
2007-06-01 14:25:00,60.12,60.21,60.09,60.2,145087.2359963269,24.5869,24.6237,24.5746,24.6196,145087.236
2007-06-01 14:30:00,60.21,60.21,60.16,60.17,79102.71546635183,24.6237,24.6237,24.6033,24.6074,79102.7155
2007-06-01 14:35:00,60.17,60.18,60.11,60.15,108749.8360225633,24.6074,24.6114,24.5828,24.5992,108749.836
2007-06-01 14:40:00,60.15,60.21,60.13,60.14,66902.79417552146,24.5992,24.6237,24.591,24.5951,66902.7942
2007-06-01 14:45:00,60.13,60.19,60.13,60.18,62442.60789715336,24.591,24.6155,24.591,24.6114,62442.6079
2007-06-01 14:50:00,60.18,60.19,60.1,60.1,167256.98543880362,24.6114,24.6155,24.5787,24.5787,167256.9854
2007-06-01 14:55:00,60.11,60.14,60.05,60.11,191525.64607110064,24.5828,24.5951,24.5583,24.5828,191525.6461
2007-06-01 15:00:00,60.11,60.11,60.03,60.03,142463.59700905156,24.5828,24.5828,24.5501,24.5501,142463.597
2007-06-01 15:05:00,60.04,60.1,60.03,60.08,86186.54073199528,24.5542,24.5787,24.5501,24.5705,86186.5407
2007-06-01 15:10:00,60.08,60.09,60.01,60.05,102584.28440246622,24.5705,24.5746,24.5419,24.5583,102584.2844
2007-06-01 15:15:00,60.05,60.11,60.04,60.1,82644.62809917355,24.5583,24.5828,24.5542,24.5787,82644.6281
2007-06-01 15:20:00,60.1,60.14,60.07,60.12,146792.6013380559,24.5787,24.5951,24.5665,24.5869,146792.6013
2007-06-01 15:25:00,60.11,60.15,60.1,60.1,145743.14574314575,24.5828,24.5992,24.5787,24.5787,145743.1457
2007-06-01 15:30:00,60.1,60.12,60.07,60.07,173028.99121080938,24.5787,24.5869,24.5665,24.5665,173028.9912
2007-06-01 15:35:00,60.08,60.08,60.04,60.07,142594.77895841532,24.5705,24.5705,24.5542,24.5665,142594.779
2007-06-01 15:40:00,60.07,60.11,60.04,60.11,197691.1976911977,24.5665,24.5828,24.5542,24.5828,197691.1977
2007-06-01 15:45:00,60.11,60.15,60.1,60.11,230486.6850321396,24.5828,24.5992,24.5787,24.5828,230486.685
2007-06-01 15:50:00,60.11,60.16,60.11,60.13,286894.9232585596,24.5828,24.6033,24.5828,24.591,286894.9233
2007-06-01 15:55:00,60.13,60.18,60.08,60.14,397087.7607241244,24.591,24.6114,24.5705,24.5951,397087.7607
2007-06-04 09:30:00,60.13,60.22,59.96,59.96,478420.5693296602,24.591,24.6278,24.5215,24.5215,478420.5693
2007-06-04 09:35:00,59.98,60.13,59.9,59.95,150859.2417683327,24.5297,24.591,24.4969,24.5174,150859.2418
2007-06-04 09:40:00,59.95,59.98,59.85,59.88,175127.90240062968,24.5174,24.5297,24.4765,24.4888,175127.9024
2007-06-04 09:45:00,59.88,60.05,59.88,60.0,143381.87065459794,24.4888,24.5583,24.4888,24.5378,143381.8707
2007-06-04 09:50:00,59.99,60.04,59.92,59.99,169093.53272989637,24.5337,24.5542,24.5051,24.5337,169093.5327
2007-06-04 09:55:00,59.99,60.08,59.99,60.08,164895.7103502558,24.5337,24.5705,24.5337,24.5705,164895.7104
2007-06-04 10:00:00,60.08,60.11,60.03,60.04,165289.2561983471,24.5705,24.5828,24.5501,24.5542,165289.2562
2007-06-04 10:05:00,60.05,60.17,60.05,60.14,139708.77607241244,24.5583,24.6074,24.5583,24.5951,139708.7761
2007-06-04 10:10:00,60.12,60.23,60.12,60.16,104945.55949101404,24.5869,24.6319,24.5869,24.6033,104945.5595
2007-06-04 10:15:00,60.18,60.27,60.18,60.26,136298.0453889545,24.6114,24.6483,24.6114,24.6442,136298.0454
2007-06-04 10:20:00,60.28,60.34,60.24,60.27,173291.35510953693,24.6523,24.6769,24.636,24.6483,173291.3551
2007-06-04 10:25:00,60.26,60.32,60.2,60.25,145218.4179456907,24.6442,24.6687,24.6196,24.6401,145218.4179
2007-06-04 10:30:00,60.24,60.39,60.23,60.37,134592.6800472255,24.636,24.6973,24.6319,24.6891,134592.68
2007-06-04 10:35:00,60.37,60.44,60.34,60.37,132100.22300931392,24.6891,24.7178,24.6769,24.6891,132100.223
2007-06-04 10:40:00,60.39,60.41,60.31,60.33,135248.58979404435,24.6973,24.7055,24.6646,24.6728,135248.5898
2007-06-04 10:45:00,60.32,60.4,60.32,60.33,338449.42935852025,24.6687,24.7014,24.6687,24.6728,338449.4294
2007-06-04 10:50:00,60.33,60.39,60.31,60.34,160697.88797061524,24.6728,24.6973,24.6646,24.6769,160697.888
2007-06-04 10:55:00,60.34,60.39,60.33,60.38,100878.91906073724,24.6769,24.6973,24.6728,24.6932,100878.9191
2007-06-04 11:00:00,60.38,60.39,60.33,60.37,86317.72268135905,24.6932,24.6973,24.6728,24.6891,86317.7227
2007-06-04 11:05:00,60.37,60.4,60.34,60.4,98911.18982028074,24.6891,24.7014,24.6769,24.7014,98911.1898
2007-06-04 11:10:00,60.39,60.4,60.32,60.4,443657.3527482619,24.6973,24.7014,24.6687,24.7014,443657.3527
2007-06-04 11:15:00,60.39,60.41,60.34,60.37,168306.44103371375,24.6973,24.7055,24.6769,24.6891,168306.441
2007-06-04 11:20:00,60.37,60.49,60.36,60.49,100223.0093139184,24.6891,24.7382,24.6851,24.7382,100223.0093
2007-06-04 11:25:00,60.49,60.5,60.4,60.48,143250.68870523418,24.7382,24.7423,24.7014,24.7341,143250.6887
2007-06-04 11:30:00,60.5,60.56,60.44,60.56,105732.65118719664,24.7423,24.7669,24.7178,24.7669,105732.6512
2007-06-04 11:35:00,60.56,60.66,60.5,60.63,193099.82946346584,24.7669,24.8077,24.7423,24.7955,193099.8295
2007-06-04 11:40:00,60.63,60.66,60.58,60.6,149940.96812278632,24.7955,24.8077,24.775,24.7832,149940.9681
2007-06-04 11:45:00,60.6,60.72,60.6,60.69,180243.99842581665,24.7832,24.8323,24.7832,24.82,180243.9984
2007-06-04 11:50:00,60.69,60.73,60.66,60.68,104945.55949101404,24.82,24.8364,24.8077,24.8159,104945.5595
2007-06-04 11:55:00,60.69,60.76,60.67,60.72,80283.35301062574,24.82,24.8486,24.8118,24.8323,80283.353
2007-06-04 12:00:00,60.72,60.79,60.68,60.78,89728.453364817,24.8323,24.8609,24.8159,24.8568,89728.4534
2007-06-04 12:05:00,60.79,60.88,60.79,60.82,258821.9860947134,24.8609,24.8977,24.8609,24.8732,258821.9861
2007-06-04 12:10:00,60.83,60.83,60.71,60.72,71100.616555162,24.8773,24.8773,24.8282,24.8323,71100.6166
2007-06-04 12:15:00,60.72,60.76,60.65,60.69,140889.41361668636,24.8323,24.8486,24.8037,24.82,140889.4136
2007-06-04 12:20:00,60.7,60.76,60.67,60.69,165026.8922996196,24.8241,24.8486,24.8118,24.82,165026.8923
2007-06-04 12:25:00,60.69,60.76,60.69,60.74,69132.8873147055,24.82,24.8486,24.82,24.8405,69132.8873
2007-06-04 12:30:00,60.74,60.75,60.71,60.74,68345.7956185229,24.8405,24.8446,24.8282,24.8405,68345.7956
2007-06-04 12:35:00,60.74,60.92,60.73,60.91,233241.5059687787,24.8405,24.9141,24.8364,24.91,233241.506
2007-06-04 12:40:00,60.9,60.91,60.82,60.83,147448.5110848747,24.9059,24.91,24.8732,24.8773,147448.5111
2007-06-04 12:45:00,60.83,60.84,60.77,60.79,189426.7348812804,24.8773,24.8814,24.8527,24.8609,189426.7349
2007-06-04 12:50:00,60.79,60.82,60.77,60.79,152433.4251606979,24.8609,24.8732,24.8527,24.8609,152433.4252
2007-06-04 12:55:00,60.79,60.79,60.68,60.69,95500.45913682276,24.8609,24.8609,24.8159,24.82,95500.4591
2007-06-04 13:00:00,60.69,60.72,60.66,60.71,116883.11688311688,24.82,24.8323,24.8077,24.8282,116883.1169
2007-06-04 13:05:00,60.71,60.76,60.69,60.72,115308.93349075167,24.8282,24.8486,24.82,24.8323,115308.9335
2007-06-04 13:10:00,60.72,60.75,60.68,60.69,101141.28295946478,24.8323,24.8446,24.8159,24.82,101141.283
2007-06-04 13:15:00,60.69,60.7,60.5,60.5,137085.1370851371,24.82,24.8241,24.7423,24.7423,137085.1371
2007-06-04 13:20:00,60.5,60.54,60.45,60.54,119113.21002230092,24.7423,24.7587,24.7219,24.7587,119113.21
2007-06-04 13:25:00,60.54,60.54,60.44,60.52,84218.81149153877,24.7587,24.7587,24.7178,24.7505,84218.8115
2007-06-04 13:30:00,60.52,60.54,60.46,60.5,53915.78118850847,24.7505,24.7587,24.726,24.7423,53915.7812
2007-06-04 13:35:00,60.5,60.6,60.5,60.53,65328.61078315624,24.7423,24.7832,24.7423,24.7546,65328.6108
2007-06-04 13:40:00,60.54,60.59,60.5,60.51,60868.42450478814,24.7587,24.7791,24.7423,24.7464,60868.4245
2007-06-04 13:45:00,60.5,60.56,60.48,60.51,55752.32847960121,24.7423,24.7669,24.7341,24.7464,55752.3285
2007-06-04 13:50:00,60.51,60.51,60.45,60.5,65722.15663124755,24.7464,24.7464,24.7219,24.7423,65722.1566
2007-06-04 13:55:00,60.49,60.55,60.47,60.48,38567.49311294766,24.7382,24.7628,24.73,24.7341,38567.4931
2007-06-04 14:00:00,60.47,60.56,60.43,60.55,84612.35733963006,24.73,24.7669,24.7137,24.7628,84612.3573
2007-06-04 14:05:00,60.55,60.6,60.52,60.59,103633.73999737635,24.7628,24.7832,24.7505,24.7791,103633.74
2007-06-04 14:10:00,60.6,60.62,60.54,60.57,68345.7956185229,24.7832,24.7914,24.7587,24.7709,68345.7956
2007-06-04 14:15:00,60.57,60.57,60.5,60.54,85661.81293454021,24.7709,24.7709,24.7423,24.7587,85661.8129
2007-06-04 14:20:00,60.53,60.56,60.51,60.51,38961.03896103896,24.7546,24.7669,24.7464,24.7464,38961.039
2007-06-04 14:25:00,60.51,60.57,60.5,60.56,48012.593467138926,24.7464,24.7709,24.7423,24.7669,48012.5935
2007-06-04 14:30:00,60.56,60.56,60.44,60.45,172897.80926144563,24.7669,24.7669,24.7178,24.7219,172897.8093
2007-06-04 14:35:00,60.46,60.5,60.42,60.47,121736.84900957628,24.726,24.7423,24.7096,24.73,121736.849
2007-06-04 14:40:00,60.47,60.47,60.4,60.42,55752.32847960121,24.73,24.73,24.7014,24.7096,55752.3285
2007-06-04 14:45:00,60.42,60.47,60.37,60.4,106257.37898465172,24.7096,24.73,24.6891,24.7014,106257.379
2007-06-04 14:50:00,60.4,60.52,60.38,60.45,96156.3688836416,24.7014,24.7505,24.6932,24.7219,96156.3689
2007-06-04 14:55:00,60.45,60.47,60.38,60.38,95500.45913682276,24.7219,24.73,24.6932,24.6932,95500.4591
2007-06-04 15:00:00,60.39,60.46,60.38,60.41,85137.08513708515,24.6973,24.726,24.6932,24.7055,85137.0851
2007-06-04 15:05:00,60.41,60.44,60.34,60.35,363898.7275350912,24.7055,24.7178,24.6769,24.681,363898.7275
2007-06-04 15:10:00,60.35,60.39,60.33,60.39,90384.36311163584,24.681,24.6973,24.6728,24.6973,90384.3631
2007-06-04 15:15:00,60.37,60.43,60.37,60.39,88416.63387117932,24.6891,24.7137,24.6891,24.6973,88416.6339
2007-06-04 15:20:00,60.4,60.55,60.4,60.52,154138.79050242688,24.7014,24.7628,24.7014,24.7505,154138.7905
2007-06-04 15:25:00,60.52,60.53,60.47,60.5,93926.27574445755,24.7505,24.7546,24.73,24.7423,93926.2757
2007-06-04 15:30:00,60.5,60.52,60.47,60.52,110848.74721238358,24.7423,24.7505,24.73,24.7505,110848.7472
2007-06-04 15:35:00,60.51,60.56,60.51,60.56,90909.09090909093,24.7464,24.7669,24.7464,24.7669,90909.0909
2007-06-04 15:40:00,60.56,60.58,60.52,60.56,152564.60711006165,24.7669,24.775,24.7505,24.7669,152564.6071
2007-06-04 15:45:00,60.56,60.66,60.56,60.63,312737.7672832218,24.7669,24.8077,24.7669,24.7955,312737.7673
2007-06-04 15:50:00,60.63,60.64,60.6,60.62,153876.42660369934,24.7955,24.7996,24.7832,24.7914,153876.4266
2007-06-04 15:55:00,60.61,60.62,60.53,60.56,311425.94778958417,24.7873,24.7914,24.7546,24.7669,311425.9478
2007-06-05 09:30:00,60.29,60.42,60.15,60.34,297783.0250557523,24.6564,24.7096,24.5992,24.6769,297783.0251
2007-06-05 09:35:00,60.34,60.37,60.21,60.28,157418.33923652105,24.6769,24.6891,24.6237,24.6523,157418.3392
2007-06-05 09:40:00,60.28,60.41,60.21,60.36,137085.1370851371,24.6523,24.7055,24.6237,24.6851,137085.1371
2007-06-05 09:45:00,60.36,60.46,60.32,60.34,117014.29883248064,24.6851,24.726,24.6687,24.6769,117014.2988
2007-06-05 09:50:00,60.34,60.37,60.24,60.24,207005.1160960252,24.6769,24.6891,24.636,24.636,207005.1161
2007-06-05 09:55:00,60.24,60.3,60.17,60.28,225632.9529056802,24.636,24.6605,24.6074,24.6523,225632.9529
2007-06-05 10:00:00,60.28,60.32,60.15,60.24,270759.5434868162,24.6523,24.6687,24.5992,24.636,270759.5435
2007-06-05 10:05:00,60.24,60.3,60.15,60.26,222878.13196904107,24.636,24.6605,24.5992,24.6442,222878.132
2007-06-05 10:10:00,60.26,60.34,60.24,60.32,197822.37964056147,24.6442,24.6769,24.636,24.6687,197822.3796
2007-06-05 10:15:00,60.32,60.34,60.16,60.21,138659.3204775023,24.6687,24.6769,24.6033,24.6237,138659.3205
2007-06-05 10:20:00,60.21,60.24,60.08,60.15,215663.12475403387,24.6237,24.636,24.5705,24.5992,215663.1248
2007-06-05 10:25:00,60.15,60.24,60.11,60.2,167256.98543880362,24.5992,24.636,24.5828,24.6196,167256.9854
2007-06-05 10:30:00,60.2,60.25,60.16,60.21,130132.4937688574,24.6196,24.6401,24.6033,24.6237,130132.4938
2007-06-05 10:35:00,60.21,60.29,60.19,60.23,99567.09956709958,24.6237,24.6564,24.6155,24.6319,99567.0996
2007-06-05 10:40:00,60.22,60.32,60.19,60.31,105601.46923783288,24.6278,24.6687,24.6155,24.6646,105601.4692
2007-06-05 10:45:00,60.31,60.48,60.31,60.48,171979.53561589925,24.6646,24.7341,24.6646,24.7341,171979.5356
2007-06-05 10:50:00,60.47,60.7,60.47,60.66,190213.82657746293,24.73,24.8241,24.73,24.8077,190213.8266
2007-06-05 10:55:00,60.66,60.72,60.63,60.66,165682.80204643842,24.8077,24.8323,24.7955,24.8077,165682.802
2007-06-05 11:00:00,60.66,60.67,60.53,60.61,123966.94214876034,24.8077,24.8118,24.7546,24.7873,123966.9421
2007-06-05 11:05:00,60.61,60.66,60.53,60.62,99173.55371900828,24.7873,24.8077,24.7546,24.7914,99173.5537
2007-06-05 11:10:00,60.61,60.71,60.58,60.66,86973.63242817788,24.7873,24.8282,24.775,24.8077,86973.6324
2007-06-05 11:15:00,60.65,60.68,60.53,60.53,182867.637413092,24.8037,24.8159,24.7546,24.7546,182867.6374
2007-06-05 11:20:00,60.54,60.56,60.4,60.45,193362.19336219336,24.7587,24.7669,24.7014,24.7219,193362.1934
2007-06-05 11:25:00,60.44,60.55,60.41,60.52,141282.95946477764,24.7178,24.7628,24.7055,24.7505,141282.9595
2007-06-05 11:30:00,60.52,60.54,60.44,60.5,137872.2287813197,24.7505,24.7587,24.7178,24.7423,137872.2288
2007-06-05 11:35:00,60.5,60.56,60.37,60.39,330316.1484979667,24.7423,24.7669,24.6891,24.6973,330316.1485
2007-06-05 11:40:00,60.38,60.4,60.27,60.34,128951.8562245835,24.6932,24.7014,24.6483,24.6769,128951.8562
2007-06-05 11:45:00,60.35,60.35,60.24,60.26,87498.36022563296,24.681,24.681,24.636,24.6442,87498.3602
2007-06-05 11:50:00,60.26,60.31,60.23,60.28,66246.88442870261,24.6442,24.6646,24.6319,24.6523,66246.8844
2007-06-05 11:55:00,60.28,60.31,60.18,60.18,88023.08802308803,24.6523,24.6646,24.6114,24.6114,88023.088
2007-06-05 12:00:00,60.18,60.18,59.96,60.04,216712.580348944,24.6114,24.6114,24.5215,24.5542,216712.5803
2007-06-05 12:05:00,60.04,60.15,60.02,60.02,139839.9580217762,24.5542,24.5992,24.546,24.546,139839.958
2007-06-05 12:10:00,60.02,60.15,59.95,60.06,152302.2432113341,24.546,24.5992,24.5174,24.5624,152302.2432
2007-06-05 12:15:00,60.06,60.07,59.98,60.05,87498.36022563296,24.5624,24.5665,24.5297,24.5583,87498.3602
2007-06-05 12:20:00,60.07,60.11,60.04,60.05,67952.24977043159,24.5665,24.5828,24.5542,24.5583,67952.2498
2007-06-05 12:25:00,60.05,60.11,60.02,60.08,112685.29450347633,24.5583,24.5828,24.546,24.5705,112685.2945
2007-06-05 12:30:00,60.08,60.24,60.08,60.21,109274.56382001836,24.5705,24.636,24.5705,24.6237,109274.5638
2007-06-05 12:35:00,60.21,60.31,60.19,60.27,58113.60356814903,24.6237,24.6646,24.6155,24.6483,58113.6036
2007-06-05 12:40:00,60.28,60.4,60.25,60.26,182342.9096156369,24.6523,24.7014,24.6401,24.6442,182342.9096
2007-06-05 12:45:00,60.27,60.34,60.23,60.27,51685.68804932442,24.6483,24.6769,24.6319,24.6483,51685.688
2007-06-05 12:50:00,60.27,60.4,60.27,60.38,66378.06637806637,24.6483,24.7014,24.6483,24.6932,66378.0664
2007-06-05 12:55:00,60.39,60.44,60.37,60.4,43814.77108749836,24.6973,24.7178,24.6891,24.7014,43814.7711
2007-06-05 13:00:00,60.4,60.4,60.32,60.34,51029.778302505576,24.7014,24.7014,24.6687,24.6769,51029.7783
2007-06-05 13:05:00,60.34,60.42,60.34,60.4,81070.44470680834,24.6769,24.7096,24.6769,24.7014,81070.4447
2007-06-05 13:10:00,60.41,60.43,60.28,60.28,74773.7111373475,24.7055,24.7137,24.6523,24.6523,74773.7111
2007-06-05 13:15:00,60.28,60.32,60.23,60.28,90646.72701036338,24.6523,24.6687,24.6319,24.6523,90646.727
2007-06-05 13:20:00,60.29,60.32,60.24,60.31,57588.87577069396,24.6564,24.6687,24.636,24.6646,57588.8758
2007-06-05 13:25:00,60.31,60.32,60.21,60.26,110455.20136429228,24.6646,24.6687,24.6237,24.6442,110455.2014
2007-06-05 13:30:00,60.25,60.3,60.21,60.28,53915.78118850847,24.6401,24.6605,24.6237,24.6523,53915.7812
2007-06-05 13:35:00,60.29,60.4,60.28,60.34,64935.06493506494,24.6564,24.7014,24.6523,24.6769,64935.0649
2007-06-05 13:40:00,60.34,60.37,60.21,60.29,70969.43460579825,24.6769,24.6891,24.6237,24.6564,70969.4346
2007-06-05 13:45:00,60.3,60.34,60.24,60.34,71887.70825134462,24.6605,24.6769,24.636,24.6769,71887.7083
2007-06-05 13:50:00,60.34,60.38,60.3,60.35,45782.50032795488,24.6769,24.6932,24.6605,24.681,45782.5003
2007-06-05 13:55:00,60.37,60.46,60.29,60.44,93270.36599763871,24.6891,24.726,24.6564,24.7178,93270.366
2007-06-05 14:00:00,60.44,60.5,60.43,60.5,37255.67361930999,24.7178,24.7423,24.7137,24.7423,37255.6736
2007-06-05 14:05:00,60.5,60.51,60.36,60.37,80414.53495998951,24.7423,24.7464,24.6851,24.6891,80414.535
2007-06-05 14:10:00,60.37,60.4,60.34,60.36,67427.52197297652,24.6891,24.7014,24.6769,24.6851,67427.522
2007-06-05 14:15:00,60.36,60.44,60.34,60.43,91565.00065590975,24.6851,24.7178,24.6769,24.7137,91565.0007
2007-06-05 14:20:00,60.43,60.53,60.43,60.53,93008.0020989112,24.7137,24.7546,24.7137,24.7546,93008.0021
2007-06-05 14:25:00,60.53,60.56,60.45,60.47,88547.8158205431,24.7546,24.7669,24.7219,24.73,88547.8158
2007-06-05 14:30:00,60.46,60.5,60.31,60.31,102059.55660501117,24.726,24.7423,24.6646,24.6646,102059.5566
2007-06-05 14:35:00,60.31,60.37,60.29,60.36,71231.79850452578,24.6646,24.6891,24.6564,24.6851,71231.7985
2007-06-05 14:40:00,60.35,60.4,60.33,60.38,66509.24832743015,24.681,24.7014,24.6728,24.6932,66509.2483
2007-06-05 14:45:00,60.38,60.49,60.34,60.47,64803.88298570117,24.6932,24.7382,24.6769,24.73,64803.883
2007-06-05 14:50:00,60.48,60.51,60.44,60.47,60999.60645415191,24.7341,24.7464,24.7178,24.73,60999.6065
2007-06-05 14:55:00,60.48,60.48,60.37,60.42,74248.98333989244,24.7341,24.7341,24.6891,24.7096,74248.9833
2007-06-05 15:00:00,60.42,60.43,60.37,60.39,81201.62665617211,24.7096,24.7137,24.6891,24.6973,81201.6267
2007-06-05 15:05:00,60.4,60.44,60.37,60.37,107569.1984782894,24.7014,24.7178,24.6891,24.6891,107569.1985
2007-06-05 15:10:00,60.38,60.5,60.38,60.47,137872.2287813197,24.6932,24.7423,24.6932,24.73,137872.2288
2007-06-05 15:15:00,60.47,60.51,60.47,60.47,102453.10245310246,24.73,24.7464,24.73,24.73,102453.1025
2007-06-05 15:20:00,60.47,60.47,60.44,60.47,68739.34146661419,24.73,24.73,24.7178,24.73,68739.3415
2007-06-05 15:25:00,60.47,60.48,60.42,60.44,87760.7241243605,24.73,24.7341,24.7096,24.7178,87760.7241
2007-06-05 15:30:00,60.45,60.5,60.44,60.47,129607.76597140236,24.7219,24.7423,24.7178,24.73,129607.766
2007-06-05 15:35:00,60.47,60.5,60.47,60.49,146005.50964187327,24.73,24.7423,24.73,24.7382,146005.5096
2007-06-05 15:40:00,60.47,60.49,60.42,60.48,138134.59268004724,24.73,24.7382,24.7096,24.7341,138134.5927
2007-06-05 15:45:00,60.48,60.51,60.47,60.5,98255.2800734619,24.7341,24.7464,24.73,24.7423,98255.2801
2007-06-05 15:50:00,60.5,60.51,60.4,60.5,196248.19624819627,24.7423,24.7464,24.7014,24.7423,196248.1962
2007-06-05 15:55:00,60.5,60.5,60.44,60.47,237570.51029778304,24.7423,24.7423,24.7178,24.73,237570.5103
2007-06-06 09:30:00,59.94,60.15,59.84,60.04,388167.38816738816,24.5133,24.5992,24.4724,24.5542,388167.3882
2007-06-06 09:35:00,60.03,60.05,59.85,59.96,164108.61865407322,24.5501,24.5583,24.4765,24.5215,164108.6187
2007-06-06 09:40:00,59.95,60.04,59.85,59.85,251475.7969303424,24.5174,24.5542,24.4765,24.4765,251475.7969
2007-06-06 09:45:00,59.85,59.93,59.73,59.79,468975.468975469,24.4765,24.5092,24.4274,24.4519,468975.469
2007-06-06 09:50:00,59.79,59.86,59.75,59.83,294897.0221697494,24.4519,24.4806,24.4356,24.4683,294897.0222
2007-06-06 09:55:00,59.83,59.92,59.78,59.86,261183.2611832612,24.4683,24.5051,24.4479,24.4806,261183.2612
2007-06-06 10:00:00,59.86,59.95,59.83,59.84,330709.694346058,24.4806,24.5174,24.4683,24.4724,330709.6943
2007-06-06 10:05:00,59.85,59.87,59.77,59.81,257116.6207529844,24.4765,24.4847,24.4438,24.4601,257116.6208
2007-06-06 10:10:00,59.81,59.92,59.8,59.84,415715.5975337794,24.4601,24.5051,24.456,24.4724,415715.5975
2007-06-06 10:15:00,59.84,59.89,59.82,59.87,130919.58546504,24.4724,24.4928,24.4642,24.4847,130919.5855
2007-06-06 10:20:00,59.87,59.88,59.83,59.83,120031.48366784732,24.4847,24.4888,24.4683,24.4683,120031.4837
2007-06-06 10:25:00,59.83,59.96,59.83,59.88,130919.58546504,24.4683,24.5215,24.4683,24.4888,130919.5855
2007-06-06 10:30:00,59.89,59.89,59.46,59.57,442739.0791027155,24.4928,24.4928,24.317,24.362,442739.0791
2007-06-06 10:35:00,59.57,59.6,59.35,59.55,250163.9774367047,24.362,24.3742,24.272,24.3538,250163.9774
2007-06-06 10:40:00,59.57,59.7,59.55,59.66,132887.31470549654,24.362,24.4151,24.3538,24.3988,132887.3147
2007-06-06 10:45:00,59.65,59.7,59.59,59.63,221435.13052603963,24.3947,24.4151,24.3702,24.3865,221435.1305
2007-06-06 10:50:00,59.63,59.63,59.52,59.57,330184.9665486029,24.3865,24.3865,24.3415,24.362,330184.9665
2007-06-06 10:55:00,59.57,59.57,59.47,59.5,196641.74209628755,24.362,24.362,24.3211,24.3333,196641.7421
2007-06-06 11:00:00,59.5,59.51,59.37,59.47,213957.75941230488,24.3333,24.3374,24.2802,24.3211,213957.7594
2007-06-06 11:05:00,59.46,59.47,59.38,59.38,141545.3233635052,24.317,24.3211,24.2843,24.2843,141545.3234
2007-06-06 11:10:00,59.38,59.5,59.38,59.46,136166.86343959073,24.2843,24.3333,24.2843,24.317,136166.8634
2007-06-06 11:15:00,59.46,59.52,59.42,59.51,99698.28151646334,24.317,24.3415,24.3006,24.3374,99698.2815
2007-06-06 11:20:00,59.53,59.57,59.48,59.55,147842.05693296602,24.3456,24.362,24.3252,24.3538,147842.0569
2007-06-06 11:25:00,59.55,59.6,59.48,59.48,147317.32913551095,24.3538,24.3742,24.3252,24.3252,147317.3291
2007-06-06 11:30:00,59.48,59.58,59.47,59.56,97468.1883772793,24.3252,24.3661,24.3211,24.3579,97468.1884
2007-06-06 11:35:00,59.56,59.56,59.45,59.51,154925.88219860947,24.3579,24.3579,24.3129,24.3374,154925.8822
2007-06-06 11:40:00,59.51,59.77,59.51,59.77,253968.253968254,24.3374,24.4438,24.3374,24.4438,253968.254
2007-06-06 11:45:00,59.76,59.78,59.7,59.71,396563.0329266693,24.4397,24.4479,24.4151,24.4192,396563.0329
2007-06-06 11:50:00,59.71,59.77,59.67,59.76,232716.77817132365,24.4192,24.4438,24.4029,24.4397,232716.7782
2007-06-06 11:55:00,59.76,59.82,59.7,59.82,152958.15295815296,24.4397,24.4642,24.4151,24.4642,152958.153
2007-06-06 12:00:00,59.82,59.83,59.69,59.69,96943.46057982424,24.4642,24.4683,24.4111,24.4111,96943.4606
2007-06-06 12:05:00,59.7,59.8,59.69,59.8,158861.34067952252,24.4151,24.456,24.4111,24.456,158861.3407
2007-06-06 12:10:00,59.8,59.81,59.7,59.71,94188.6396431851,24.456,24.4601,24.4151,24.4192,94188.6396
2007-06-06 12:15:00,59.71,59.88,59.7,59.86,136953.9551357733,24.4192,24.4888,24.4151,24.4806,136953.9551
2007-06-06 12:20:00,59.86,59.9,59.81,59.86,158336.61288206742,24.4806,24.4969,24.4601,24.4806,158336.6129
2007-06-06 12:25:00,59.86,59.88,59.78,59.78,69395.25121343303,24.4806,24.4888,24.4479,24.4479,69395.2512
2007-06-06 12:30:00,59.79,59.92,59.79,59.92,91302.63675718222,24.4519,24.5051,24.4519,24.5051,91302.6368
2007-06-06 12:35:00,59.92,59.92,59.84,59.85,94713.36744064016,24.5051,24.5051,24.4724,24.4765,94713.3674
2007-06-06 12:40:00,59.85,59.87,59.77,59.78,44077.13498622589,24.4765,24.4847,24.4438,24.4479,44077.135
2007-06-06 12:45:00,59.78,59.82,59.72,59.73,97205.82447855176,24.4479,24.4642,24.4233,24.4274,97205.8245
2007-06-06 12:50:00,59.73,59.79,59.7,59.73,80808.0808080808,24.4274,24.4519,24.4151,24.4274,80808.0808
2007-06-06 12:55:00,59.73,59.74,59.67,59.7,113210.0223009314,24.4274,24.4315,24.4029,24.4151,113210.0223
2007-06-06 13:00:00,59.72,59.73,59.65,59.71,102453.10245310246,24.4233,24.4274,24.3947,24.4192,102453.1025
2007-06-06 13:05:00,59.71,59.73,59.67,59.67,62573.78984651712,24.4192,24.4274,24.4029,24.4029,62573.7898
2007-06-06 13:10:00,59.68,59.73,59.6,59.63,99829.46346582712,24.407,24.4274,24.3742,24.3865,99829.4635
2007-06-06 13:15:00,59.64,59.69,59.6,59.63,64147.97323888233,24.3906,24.4111,24.3742,24.3865,64147.9732
2007-06-06 13:20:00,59.63,59.65,59.57,59.58,88023.08802308803,24.3865,24.3947,24.362,24.3661,88023.088
2007-06-06 13:25:00,59.59,59.6,59.53,59.6,89072.54361799816,24.3702,24.3742,24.3456,24.3742,89072.5436
2007-06-06 13:30:00,59.6,59.7,59.6,59.68,133543.22445231536,24.3742,24.4151,24.3742,24.407,133543.2245
2007-06-06 13:35:00,59.68,59.74,59.67,59.7,89334.9075167257,24.407,24.4315,24.4029,24.4151,89334.9075
2007-06-06 13:40:00,59.7,59.73,59.68,59.73,54309.32703659977,24.4151,24.4274,24.407,24.4274,54309.327
2007-06-06 13:45:00,59.72,59.84,59.72,59.77,92089.72845336482,24.4233,24.4724,24.4233,24.4438,92089.7285
2007-06-06 13:50:00,59.79,59.81,59.73,59.8,75560.8028335301,24.4519,24.4601,24.4274,24.456,75560.8028
2007-06-06 13:55:00,59.8,59.8,59.76,59.79,73855.43749180113,24.456,24.456,24.4397,24.4519,73855.4375
2007-06-06 14:00:00,59.79,59.82,59.76,59.78,47225.50177095632,24.4519,24.4642,24.4397,24.4479,47225.5018
2007-06-06 14:05:00,59.77,59.81,59.76,59.81,45651.31837859111,24.4438,24.4601,24.4397,24.4601,45651.3184
2007-06-06 14:10:00,59.8,59.85,59.76,59.79,115833.66128820674,24.456,24.4765,24.4397,24.4519,115833.6613
2007-06-06 14:15:00,59.79,59.83,59.79,59.82,53653.417289780926,24.4519,24.4683,24.4519,24.4642,53653.4173
2007-06-06 14:20:00,59.81,59.83,59.76,59.79,122261.57680703136,24.4601,24.4683,24.4397,24.4519,122261.5768
2007-06-06 14:25:00,59.78,59.86,59.78,59.79,134855.04394595305,24.4479,24.4806,24.4479,24.4519,134855.0439
2007-06-06 14:30:00,59.79,59.84,59.78,59.83,73986.6194411649,24.4519,24.4724,24.4479,24.4683,73986.6194
2007-06-06 14:35:00,59.83,59.84,59.79,59.83,60474.87865669684,24.4683,24.4724,24.4519,24.4683,60474.8787
2007-06-06 14:40:00,59.83,59.93,59.81,59.92,66378.06637806637,24.4683,24.5092,24.4601,24.5051,66378.0664
2007-06-06 14:45:00,59.94,59.94,59.83,59.84,54309.32703659977,24.5133,24.5133,24.4683,24.4724,54309.327
2007-06-06 14:50:00,59.84,59.89,59.82,59.85,100091.82736455464,24.4724,24.4928,24.4642,24.4765,100091.8274
2007-06-06 14:55:00,59.85,59.86,59.81,59.83,54702.87288469107,24.4765,24.4806,24.4601,24.4683,54702.8729
2007-06-06 15:00:00,59.83,59.87,59.77,59.82,100485.37321264594,24.4683,24.4847,24.4438,24.4642,100485.3732
2007-06-06 15:05:00,59.82,59.86,59.78,59.86,64410.337137609866,24.4642,24.4806,24.4479,24.4806,64410.3371
2007-06-06 15:10:00,59.85,59.87,59.82,59.86,86711.26852945035,24.4765,24.4847,24.4642,24.4806,86711.2685
2007-06-06 15:15:00,59.86,59.99,59.86,59.98,133674.40640167912,24.4806,24.5337,24.4806,24.5297,133674.4064
2007-06-06 15:20:00,59.98,60.02,59.92,59.92,201889.02007083825,24.5297,24.546,24.5051,24.5051,201889.0201
2007-06-06 15:25:00,59.93,59.95,59.88,59.91,265905.8113603568,24.5092,24.5174,24.4888,24.501,265905.8114
2007-06-06 15:30:00,59.92,59.92,59.83,59.86,192181.55581791943,24.5051,24.5051,24.4683,24.4806,192181.5558
2007-06-06 15:35:00,59.87,59.88,59.82,59.83,138134.59268004724,24.4847,24.4888,24.4642,24.4683,138134.5927
2007-06-06 15:40:00,59.82,59.88,59.75,59.84,317197.95356158994,24.4642,24.4888,24.4356,24.4724,317197.9536
2007-06-06 15:45:00,59.84,59.85,59.79,59.82,111898.20280729372,24.4724,24.4765,24.4519,24.4642,111898.2028
2007-06-06 15:50:00,59.81,59.85,59.78,59.79,208185.7536402991,24.4601,24.4765,24.4479,24.4519,208185.7536
2007-06-06 15:55:00,59.79,59.84,59.77,59.77,215269.57890594256,24.4519,24.4724,24.4438,24.4438,215269.5789
2007-06-07 09:30:00,59.71,59.84,59.54,59.81,235471.5991079628,24.4192,24.4724,24.3497,24.4601,235471.5991
2007-06-07 09:35:00,59.76,59.88,59.54,59.61,138003.41073068345,24.4397,24.4888,24.3497,24.3783,138003.4107
2007-06-07 09:40:00,59.6,59.83,59.6,59.76,225632.9529056802,24.3742,24.4683,24.3742,24.4397,225632.9529
2007-06-07 09:45:00,59.77,60.08,59.77,60.02,246884.4287026105,24.4438,24.5705,24.4438,24.546,246884.4287
2007-06-07 09:50:00,60.01,60.05,59.87,59.89,171717.17171717173,24.5419,24.5583,24.4847,24.4928,171717.1717
2007-06-07 09:55:00,59.88,59.92,59.79,59.87,140102.32192050375,24.4888,24.5051,24.4519,24.4847,140102.3219
2007-06-07 10:00:00,59.9,60.1,59.89,60.07,305785.12396694213,24.4969,24.5787,24.4928,24.5665,305785.124
2007-06-07 10:05:00,60.08,60.08,59.95,59.99,253574.7081201627,24.5705,24.5705,24.5174,24.5337,253574.7081
2007-06-07 10:10:00,59.99,60.1,59.95,60.06,177489.1774891775,24.5337,24.5787,24.5174,24.5624,177489.1775
2007-06-07 10:15:00,60.06,60.13,60.02,60.07,245047.8814115178,24.5624,24.591,24.546,24.5665,245047.8814
2007-06-07 10:20:00,60.06,60.17,60.02,60.11,255804.8012593467,24.5624,24.6074,24.546,24.5828,255804.8013
2007-06-07 10:25:00,60.11,60.11,59.87,59.89,221041.58467794835,24.5828,24.5828,24.4847,24.4928,221041.5847
2007-06-07 10:30:00,59.89,59.99,59.71,59.92,383707.2018890201,24.4928,24.5337,24.4192,24.5051,383707.2019
2007-06-07 10:35:00,59.92,59.95,59.55,59.63,342516.06978879706,24.5051,24.5174,24.3538,24.3865,342516.0698
2007-06-07 10:40:00,59.65,59.74,59.61,59.7,193886.92115964845,24.3947,24.4315,24.3783,24.4151,193886.9212
2007-06-07 10:45:00,59.71,59.73,59.6,59.63,86842.45047881412,24.4192,24.4274,24.3742,24.3865,86842.4505
2007-06-07 10:50:00,59.63,59.64,59.46,59.56,158730.15873015873,24.3865,24.3906,24.317,24.3579,158730.1587
2007-06-07 10:55:00,59.57,59.66,59.51,59.64,100091.82736455464,24.362,24.3988,24.3374,24.3906,100091.8274
2007-06-07 11:00:00,59.64,59.7,59.56,59.57,113734.75009838646,24.3906,24.4151,24.3579,24.362,113734.7501
2007-06-07 11:05:00,59.6,59.6,59.27,59.27,186409.5500459137,24.3742,24.3742,24.2393,24.2393,186409.55
2007-06-07 11:10:00,59.27,59.35,59.23,59.28,155581.79194542833,24.2393,24.272,24.2229,24.2434,155581.7919
2007-06-07 11:15:00,59.28,59.39,59.23,59.38,209235.20923520924,24.2434,24.2884,24.2229,24.2843,209235.2092
2007-06-07 11:20:00,59.38,59.54,59.36,59.54,147054.96523678344,24.2843,24.3497,24.2761,24.3497,147054.9652
2007-06-07 11:25:00,59.54,59.55,59.36,59.41,113734.75009838646,24.3497,24.3538,24.2761,24.2965,113734.7501
2007-06-07 11:30:00,59.41,59.46,59.36,59.45,74773.7111373475,24.2965,24.317,24.2761,24.3129,74773.7111
2007-06-07 11:35:00,59.44,59.55,59.43,59.46,143381.87065459794,24.3088,24.3538,24.3047,24.317,143381.8707
2007-06-07 11:40:00,59.47,59.53,59.46,59.52,42896.49744195199,24.3211,24.3456,24.317,24.3415,42896.4974
2007-06-07 11:45:00,59.51,59.57,59.5,59.51,74511.34723861997,24.3374,24.362,24.3333,24.3374,74511.3472
2007-06-07 11:50:00,59.51,59.56,59.47,59.56,80020.9891118982,24.3374,24.3579,24.3211,24.3579,80020.9891
2007-06-07 11:55:00,59.56,59.57,59.44,59.47,121999.21290830382,24.3579,24.362,24.3088,24.3211,121999.2129
2007-06-07 12:00:00,59.47,59.51,59.37,59.44,134855.04394595305,24.3211,24.3374,24.2802,24.3088,134855.0439
2007-06-07 12:05:00,59.45,59.47,59.39,59.4,50767.41440377804,24.3129,24.3211,24.2884,24.2925,50767.4144
2007-06-07 12:10:00,59.39,59.46,59.38,59.46,43683.589138134594,24.2884,24.317,24.2843,24.317,43683.5891
2007-06-07 12:15:00,59.46,59.57,59.4,59.53,187852.5514889152,24.317,24.362,24.2925,24.3456,187852.5515
2007-06-07 12:20:00,59.54,59.57,59.44,59.47,121868.03095894006,24.3497,24.362,24.3088,24.3211,121868.031
2007-06-07 12:25:00,59.47,59.54,59.44,59.48,74904.89308671126,24.3211,24.3497,24.3088,24.3252,74904.8931
2007-06-07 12:30:00,59.47,59.53,59.36,59.42,114784.2056932966,24.3211,24.3456,24.2761,24.3006,114784.2057
2007-06-07 12:35:00,59.42,59.45,59.28,59.28,109799.29161747344,24.3006,24.3129,24.2434,24.2434,109799.2916
2007-06-07 12:40:00,59.28,59.29,59.13,59.14,114128.29594647777,24.2434,24.2475,24.182,24.1861,114128.2959
2007-06-07 12:45:00,59.13,59.25,59.08,59.12,163190.34500852684,24.182,24.2311,24.1616,24.1779,163190.345
2007-06-07 12:50:00,59.12,59.26,59.02,59.21,198609.47133674409,24.1779,24.2352,24.137,24.2147,198609.4713
2007-06-07 12:55:00,59.21,59.31,59.19,59.22,105863.8331365604,24.2147,24.2556,24.2066,24.2188,105863.8331
2007-06-07 13:00:00,59.22,59.34,59.22,59.28,78184.44182080546,24.2188,24.2679,24.2188,24.2434,78184.4418
2007-06-07 13:05:00,59.28,59.31,59.25,59.25,59556.60501115047,24.2434,24.2556,24.2311,24.2311,59556.605
2007-06-07 13:10:00,59.25,59.25,59.17,59.18,80414.53495998951,24.2311,24.2311,24.1984,24.2025,80414.535
2007-06-07 13:15:00,59.19,59.2,59.03,59.05,138659.3204775023,24.2066,24.2107,24.1411,24.1493,138659.3205
2007-06-07 13:20:00,59.06,59.15,59.03,59.08,92089.72845336482,24.1534,24.1902,24.1411,24.1616,92089.7285
2007-06-07 13:25:00,59.08,59.14,59.07,59.12,59950.15085924177,24.1616,24.1861,24.1575,24.1779,59950.1509
2007-06-07 13:30:00,59.13,59.15,58.99,59.03,198871.8352354716,24.182,24.1902,24.1248,24.1411,198871.8352
2007-06-07 13:35:00,59.04,59.06,58.97,58.99,128558.3103764922,24.1452,24.1534,24.1166,24.1248,128558.3104
2007-06-07 13:40:00,58.99,59.0,58.85,58.89,177095.6316410862,24.1248,24.1289,24.0675,24.0839,177095.6316
2007-06-07 13:45:00,58.9,59.0,58.86,58.98,146661.41938869213,24.088,24.1289,24.0716,24.1207,146661.4194
2007-06-07 13:50:00,58.98,59.01,58.91,58.93,134986.2258953168,24.1207,24.133,24.0921,24.1002,134986.2259
2007-06-07 13:55:00,58.93,59.03,58.92,58.98,125278.761642398,24.1002,24.1411,24.0961,24.1207,125278.7616
2007-06-07 14:00:00,58.99,59.06,58.95,59.06,70575.88875770694,24.1248,24.1534,24.1084,24.1534,70575.8888
2007-06-07 14:05:00,59.06,59.11,59.01,59.02,140627.0497179588,24.1534,24.1739,24.133,24.137,140627.0497
2007-06-07 14:10:00,59.02,59.08,58.95,58.96,125934.67138921683,24.137,24.1616,24.1084,24.1125,125934.6714
2007-06-07 14:15:00,58.96,59.02,58.87,58.99,137872.2287813197,24.1125,24.137,24.0757,24.1248,137872.2288
2007-06-07 14:20:00,58.99,59.02,58.77,58.83,194674.01285583104,24.1248,24.137,24.0348,24.0593,194674.0129
2007-06-07 14:25:00,58.83,58.96,58.81,58.89,116096.02518693428,24.0593,24.1125,24.0512,24.0839,116096.0252
2007-06-07 14:30:00,58.89,58.95,58.85,58.92,91827.36455463729,24.0839,24.1084,24.0675,24.0961,91827.3646
2007-06-07 14:35:00,58.9,58.98,58.83,58.93,82382.26420044602,24.088,24.1207,24.0593,24.1002,82382.2642
2007-06-07 14:40:00,58.92,59.09,58.92,59.09,111898.20280729372,24.0961,24.1657,24.0961,24.1657,111898.2028
2007-06-07 14:45:00,59.09,59.17,59.07,59.14,133805.5883510429,24.1657,24.1984,24.1575,24.1861,133805.5884
2007-06-07 14:50:00,59.14,59.16,58.99,59.06,123179.85045257772,24.1861,24.1943,24.1248,24.1534,123179.8505
2007-06-07 14:55:00,59.06,59.11,58.96,59.01,131313.1313131313,24.1534,24.1739,24.1125,24.133,131313.1313
2007-06-07 15:00:00,59.01,59.12,58.98,59.1,114784.2056932966,24.133,24.1779,24.1207,24.1698,114784.2057
2007-06-07 15:05:00,59.1,59.18,59.06,59.18,106257.37898465172,24.1698,24.2025,24.1534,24.2025,106257.379
2007-06-07 15:10:00,59.18,59.34,59.18,59.28,203856.7493112948,24.2025,24.2679,24.2025,24.2434,203856.7493
2007-06-07 15:15:00,59.29,59.4,59.28,59.31,160960.25186934278,24.2475,24.2925,24.2434,24.2556,160960.2519
2007-06-07 15:20:00,59.31,59.42,59.22,59.25,198478.2893873803,24.2556,24.3006,24.2188,24.2311,198478.2894
2007-06-07 15:25:00,59.25,59.28,59.08,59.09,203463.20346320348,24.2311,24.2434,24.1616,24.1657,203463.2035
2007-06-07 15:30:00,59.09,59.22,59.08,59.15,212252.3940705759,24.1657,24.2188,24.1616,24.1902,212252.3941
2007-06-07 15:35:00,59.15,59.19,59.09,59.09,186671.9139446412,24.1902,24.2066,24.1657,24.1657,186671.9139
2007-06-07 15:40:00,59.09,59.11,58.94,58.98,315230.2243211334,24.1657,24.1739,24.1043,24.1207,315230.2243
2007-06-07 15:45:00,58.99,59.04,58.92,58.92,279417.5521448249,24.1248,24.1452,24.0961,24.0961,279417.5521
2007-06-07 15:50:00,58.92,58.96,58.86,58.9,431719.795356159,24.0961,24.1125,24.0716,24.088,431719.7954
2007-06-07 15:55:00,58.9,59.09,58.9,58.94,641086.186540732,24.088,24.1657,24.088,24.1043,641086.1865
2007-06-08 09:30:00,58.48,58.68,58.35,58.48,358782.6315099042,23.9162,23.998,23.863,23.9162,358782.6315
2007-06-08 09:35:00,58.47,58.58,58.38,58.41,254624.1637150728,23.9121,23.9571,23.8753,23.8876,254624.1637
2007-06-08 09:40:00,58.41,58.63,58.09,58.12,291879.8373343828,23.8876,23.9776,23.7567,23.769,291879.8373
2007-06-08 09:45:00,58.12,58.45,58.12,58.45,249245.7037911584,23.769,23.9039,23.769,23.9039,249245.7038
2007-06-08 09:50:00,58.45,58.66,58.39,58.54,173028.99121080938,23.9039,23.9898,23.8794,23.9407,173028.9912
2007-06-08 09:55:00,58.56,58.7,58.49,58.69,207267.4799947528,23.9489,24.0062,23.9203,24.0021,207267.48
2007-06-08 10:00:00,58.69,58.69,58.33,58.51,234028.5976649613,24.0021,24.0021,23.8549,23.9285,234028.5977
2007-06-08 10:05:00,58.51,58.6,58.49,58.57,274170.2741702742,23.9285,23.9653,23.9203,23.953,274170.2742
2007-06-08 10:10:00,58.57,58.66,58.52,58.57,276138.0034107307,23.953,23.9898,23.9326,23.953,276138.0034
2007-06-08 10:15:00,58.56,58.58,58.38,58.45,311950.6755870392,23.9489,23.9571,23.8753,23.9039,311950.6756
2007-06-08 10:20:00,58.46,58.54,58.32,58.39,194674.01285583104,23.908,23.9407,23.8508,23.8794,194674.0129
2007-06-08 10:25:00,58.4,58.42,58.21,58.29,169749.44247671522,23.8835,23.8917,23.8058,23.8385,169749.4425
2007-06-08 10:30:00,58.29,58.37,58.22,58.29,210940.57457693823,23.8385,23.8712,23.8099,23.8385,210940.5746
2007-06-08 10:35:00,58.28,58.39,58.26,58.35,120556.21146530236,23.8344,23.8794,23.8262,23.863,120556.2115
2007-06-08 10:40:00,58.35,58.51,58.35,58.5,132231.40495867768,23.863,23.9285,23.863,23.9244,132231.405
2007-06-08 10:45:00,58.5,58.51,58.42,58.5,138134.59268004724,23.9244,23.9285,23.8917,23.9244,138134.5927
2007-06-08 10:50:00,58.5,58.55,58.42,58.53,216843.76229830776,23.9244,23.9448,23.8917,23.9367,216843.7623
2007-06-08 10:55:00,58.53,58.67,58.52,58.54,303292.66692903056,23.9367,23.9939,23.9326,23.9407,303292.6669
2007-06-08 11:00:00,58.53,58.54,58.34,58.41,221959.8583234947,23.9367,23.9407,23.859,23.8876,221959.8583
2007-06-08 11:05:00,58.42,58.55,58.32,58.51,219073.85543749185,23.8917,23.9448,23.8508,23.9285,219073.8554
2007-06-08 11:10:00,58.51,58.52,58.22,58.25,248852.15794306705,23.9285,23.9326,23.8099,23.8221,248852.1579
2007-06-08 11:15:00,58.25,58.28,58.21,58.22,167125.80348943986,23.8221,23.8344,23.8058,23.8099,167125.8035
2007-06-08 11:20:00,58.29,58.42,58.24,58.33,152039.8793126066,23.8385,23.8917,23.8181,23.8549,152039.8793
2007-06-08 11:25:00,58.33,58.45,58.29,58.33,184966.54860291223,23.8549,23.9039,23.8385,23.8549,184966.5486
2007-06-08 11:30:00,58.32,58.37,58.28,58.35,145480.7818444182,23.8508,23.8712,23.8344,23.863,145480.7818
2007-06-08 11:35:00,58.35,58.49,58.32,58.49,176308.53994490358,23.863,23.9203,23.8508,23.9203,176308.5399
2007-06-08 11:40:00,58.49,58.57,58.46,58.56,205168.56880493244,23.9203,23.953,23.908,23.9489,205168.5688
2007-06-08 11:45:00,58.55,58.58,58.48,58.48,99698.28151646334,23.9448,23.9571,23.9162,23.9162,99698.2815
2007-06-08 11:50:00,58.48,58.55,58.45,58.52,79889.80716253443,23.9162,23.9448,23.9039,23.9326,79889.8072
2007-06-08 11:55:00,58.52,58.56,58.45,58.49,373868.5556867375,23.9326,23.9489,23.9039,23.9203,373868.5557
2007-06-08 12:00:00,58.48,58.56,58.45,58.53,49062.04906204907,23.9162,23.9489,23.9039,23.9367,49062.0491
2007-06-08 12:05:00,58.54,58.57,58.39,58.52,131313.1313131313,23.9407,23.953,23.8794,23.9326,131313.1313
2007-06-08 12:10:00,58.53,58.53,58.46,58.51,73593.0735930736,23.9367,23.9367,23.908,23.9285,73593.0736
2007-06-08 12:15:00,58.5,58.52,58.45,58.5,59294.24111242293,23.9244,23.9326,23.9039,23.9244,59294.2411
2007-06-08 12:20:00,58.51,58.52,58.41,58.42,67689.88587170406,23.9285,23.9326,23.8876,23.8917,67689.8859
2007-06-08 12:25:00,58.42,58.45,58.35,58.37,67165.15807424899,23.8917,23.9039,23.863,23.8712,67165.1581
2007-06-08 12:30:00,58.37,58.39,58.29,58.3,257641.34855043943,23.8712,23.8794,23.8385,23.8426,257641.3486
2007-06-08 12:35:00,58.31,58.32,58.2,58.27,105601.46923783288,23.8467,23.8508,23.8017,23.8303,105601.4692
2007-06-08 12:40:00,58.28,58.29,58.21,58.21,88416.63387117932,23.8344,23.8385,23.8058,23.8058,88416.6339
2007-06-08 12:45:00,58.21,58.25,58.18,58.23,142594.77895841532,23.8058,23.8221,23.7935,23.814,142594.779
2007-06-08 12:50:00,58.22,58.25,58.13,58.13,208841.663387118,23.8099,23.8221,23.7731,23.7731,208841.6634
2007-06-08 12:55:00,58.15,58.19,58.12,58.18,205824.4785517513,23.7812,23.7976,23.769,23.7935,205824.4786
2007-06-08 13:00:00,58.17,58.18,58.13,58.16,157811.88508461235,23.7894,23.7935,23.7731,23.7853,157811.8851
2007-06-08 13:05:00,58.16,58.16,58.1,58.15,160566.70602125148,23.7853,23.7853,23.7608,23.7812,160566.706
2007-06-08 13:10:00,58.15,58.27,58.15,58.19,109143.3818706546,23.7812,23.8303,23.7812,23.7976,109143.3819
2007-06-08 13:15:00,58.19,58.22,58.1,58.11,167256.98543880362,23.7976,23.8099,23.7608,23.7649,167256.9854
2007-06-08 13:20:00,58.11,58.18,58.09,58.17,129870.12987012988,23.7649,23.7935,23.7567,23.7894,129870.1299
2007-06-08 13:25:00,58.18,58.21,58.14,58.16,154532.33635051816,23.7935,23.8058,23.7772,23.7853,154532.3364
2007-06-08 13:30:00,58.16,58.19,58.13,58.16,97992.91617473436,23.7853,23.7976,23.7731,23.7853,97992.9162
2007-06-08 13:35:00,58.16,58.24,58.11,58.13,322707.5954348682,23.7853,23.8181,23.7649,23.7731,322707.5954
2007-06-08 13:40:00,58.12,58.29,58.11,58.27,237045.782500328,23.769,23.8385,23.7649,23.8303,237045.7825
2007-06-08 13:45:00,58.25,58.29,58.19,58.26,212645.9399186672,23.8221,23.8385,23.7976,23.8262,212645.9399
2007-06-08 13:50:00,58.26,58.26,58.18,58.22,180768.7262232717,23.8262,23.8262,23.7935,23.8099,180768.7262
2007-06-08 13:55:00,58.22,58.24,58.15,58.15,100485.37321264594,23.8099,23.8181,23.7812,23.7812,100485.3732
2007-06-08 14:00:00,58.15,58.23,58.11,58.21,96025.18693427784,23.7812,23.814,23.7649,23.8058,96025.1869
2007-06-08 14:05:00,58.22,58.4,58.22,58.37,201626.6561721108,23.8099,23.8835,23.8099,23.8712,201626.6562
2007-06-08 14:10:00,58.38,58.5,58.38,58.47,188377.2792863702,23.8753,23.9244,23.8753,23.9121,188377.2793
2007-06-08 14:15:00,58.47,58.48,58.28,58.36,145349.59989505445,23.9121,23.9162,23.8344,23.8671,145349.5999
2007-06-08 14:20:00,58.35,58.45,58.34,58.42,107700.38042765316,23.863,23.9039,23.859,23.8917,107700.3804
2007-06-08 14:25:00,58.43,58.47,58.33,58.35,132756.13275613275,23.8958,23.9121,23.8549,23.863,132756.1328
2007-06-08 14:30:00,58.35,58.36,58.28,58.33,76479.07647907648,23.863,23.8671,23.8344,23.8549,76479.0765
2007-06-08 14:35:00,58.34,58.42,58.33,58.42,83825.26564344746,23.859,23.8917,23.8549,23.8917,83825.2656
2007-06-08 14:40:00,58.42,58.44,58.29,58.29,118194.93637675456,23.8917,23.8998,23.8385,23.8385,118194.9364
2007-06-08 14:45:00,58.29,58.36,58.29,58.35,131050.7674144038,23.8385,23.8671,23.8385,23.863,131050.7674
2007-06-08 14:50:00,58.36,58.42,58.3,58.38,140627.0497179588,23.8671,23.8917,23.8426,23.8753,140627.0497
2007-06-08 14:55:00,58.37,58.47,58.32,58.45,224058.76951331497,23.8712,23.9121,23.8508,23.9039,224058.7695
2007-06-08 15:00:00,58.45,58.57,58.42,58.54,127902.40062967336,23.9039,23.953,23.8917,23.9407,127902.4006
2007-06-08 15:05:00,58.54,58.59,58.52,58.53,203200.839564476,23.9407,23.9612,23.9326,23.9367,203200.8396
2007-06-08 15:10:00,58.53,58.58,58.5,58.58,119900.30171848352,23.9367,23.9571,23.9244,23.9571,119900.3017
2007-06-08 15:15:00,58.57,58.6,58.39,58.49,176833.26774235864,23.953,23.9653,23.8794,23.9203,176833.2677
2007-06-08 15:20:00,58.49,58.52,58.43,58.5,158598.97678079497,23.9203,23.9326,23.8958,23.9244,158598.9768
2007-06-08 15:25:00,58.51,58.54,58.48,58.48,125016.39774367047,23.9285,23.9407,23.9162,23.9162,125016.3977
2007-06-08 15:30:00,58.48,58.55,58.47,58.52,126065.85333858062,23.9162,23.9448,23.9121,23.9326,126065.8533
2007-06-08 15:35:00,58.53,58.65,58.52,58.65,104420.83169355895,23.9367,23.9857,23.9326,23.9857,104420.8317
2007-06-08 15:40:00,58.65,58.8,58.62,58.72,305916.3059163059,23.9857,24.0471,23.9735,24.0144,305916.3059
2007-06-08 15:45:00,58.72,58.85,58.7,58.84,189426.7348812804,24.0144,24.0675,24.0062,24.0634,189426.7349
2007-06-08 15:50:00,58.84,58.87,58.62,58.86,205037.38685556868,24.0634,24.0757,23.9735,24.0716,205037.3869
2007-06-08 15:55:00,58.86,58.99,58.78,58.9,426210.1534828808,24.0716,24.1248,24.0389,24.088,426210.1535
2007-06-11 09:30:00,59.08,59.08,58.77,58.86,237570.51029778304,24.1616,24.1616,24.0348,24.0716,237570.5103
2007-06-11 09:35:00,58.86,58.86,58.73,58.79,113078.84035156763,24.0716,24.0716,24.0184,24.043,113078.8404
2007-06-11 09:40:00,58.8,58.92,58.79,58.92,135773.31759149942,24.0471,24.0961,24.043,24.0961,135773.3176
2007-06-11 09:45:00,58.93,59.16,58.89,59.06,209891.11898202807,24.1002,24.1943,24.0839,24.1534,209891.119
2007-06-11 09:50:00,59.06,59.1,58.93,59.01,111898.20280729372,24.1534,24.1698,24.1002,24.133,111898.2028
2007-06-11 09:55:00,59.0,59.1,58.9,59.05,132624.950806769,24.1289,24.1698,24.088,24.1493,132624.9508
2007-06-11 10:00:00,59.05,59.09,58.96,59.06,105863.8331365604,24.1493,24.1657,24.1125,24.1534,105863.8331
2007-06-11 10:05:00,59.06,59.27,59.06,59.18,146792.6013380559,24.1534,24.2393,24.1534,24.2025,146792.6013
2007-06-11 10:10:00,59.18,59.21,59.06,59.11,120293.84756657484,24.2025,24.2147,24.1534,24.1739,120293.8476
2007-06-11 10:15:00,59.1,59.12,59.04,59.1,78971.53351698807,24.1698,24.1779,24.1452,24.1698,78971.5335
2007-06-11 10:20:00,59.1,59.11,58.99,58.99,109143.3818706546,24.1698,24.1739,24.1248,24.1248,109143.3819
2007-06-11 10:25:00,59.0,59.06,58.98,58.99,60081.33280860554,24.1289,24.1534,24.1207,24.1248,60081.3328
2007-06-11 10:30:00,58.98,59.1,58.97,59.1,78446.80571953299,24.1207,24.1698,24.1166,24.1698,78446.8057
2007-06-11 10:35:00,59.09,59.19,59.08,59.09,165420.43814771087,24.1657,24.2066,24.1616,24.1657,165420.4381
2007-06-11 10:40:00,59.09,59.18,58.99,59.01,134461.49809786174,24.1657,24.2025,24.1248,24.133,134461.4981
2007-06-11 10:45:00,59.0,59.06,58.94,59.03,61130.78840351568,24.1289,24.1534,24.1043,24.1411,61130.7884
2007-06-11 10:50:00,59.05,59.16,59.04,59.16,103896.1038961039,24.1493,24.1943,24.1452,24.1943,103896.1039
2007-06-11 10:55:00,59.15,59.27,59.15,59.23,129214.22012331104,24.1902,24.2393,24.1902,24.2229,129214.2201
2007-06-11 11:00:00,59.23,59.27,59.18,59.25,102190.73855437493,24.2229,24.2393,24.2025,24.2311,102190.7386
2007-06-11 11:05:00,59.25,59.31,59.19,59.27,134723.8619965893,24.2311,24.2556,24.2066,24.2393,134723.862
2007-06-11 11:10:00,59.26,59.38,59.26,59.29,152564.60711006165,24.2352,24.2843,24.2352,24.2475,152564.6071
2007-06-11 11:15:00,59.29,59.29,59.21,59.25,94975.7313393677,24.2475,24.2475,24.2147,24.2311,94975.7313
2007-06-11 11:20:00,59.25,59.28,59.22,59.26,66640.43027679392,24.2311,24.2434,24.2188,24.2352,66640.4303
2007-06-11 11:25:00,59.27,59.27,59.19,59.19,132231.40495867768,24.2393,24.2393,24.2066,24.2066,132231.405
2007-06-11 11:30:00,59.19,59.3,59.18,59.3,109405.74576938212,24.2066,24.2516,24.2025,24.2516,109405.7458
2007-06-11 11:35:00,59.28,59.46,59.25,59.4,135248.58979404435,24.2434,24.317,24.2311,24.2925,135248.5898
2007-06-11 11:40:00,59.38,59.45,59.35,59.38,83825.26564344746,24.2843,24.3129,24.272,24.2843,83825.2656
2007-06-11 11:45:00,59.38,59.51,59.36,59.45,124885.21579430671,24.2843,24.3374,24.2761,24.3129,124885.2158
2007-06-11 11:50:00,59.44,59.63,59.44,59.6,156237.70169224715,24.3088,24.3865,24.3088,24.3742,156237.7017
2007-06-11 11:55:00,59.6,59.65,59.54,59.63,99304.73566837204,24.3742,24.3947,24.3497,24.3865,99304.7357
2007-06-11 12:00:00,59.64,59.67,59.59,59.67,101010.10101010102,24.3906,24.4029,24.3702,24.4029,101010.101
2007-06-11 12:05:00,59.66,59.67,59.6,59.6,64410.337137609866,24.3988,24.4029,24.3742,24.3742,64410.3371
2007-06-11 12:10:00,59.6,59.65,59.57,59.63,68476.97756788666,24.3742,24.3947,24.362,24.3865,68476.9776
2007-06-11 12:15:00,59.64,59.65,59.57,59.62,45520.13642922734,24.3906,24.3947,24.362,24.3824,45520.1364
2007-06-11 12:20:00,59.61,59.67,59.58,59.63,45388.95447986357,24.3783,24.4029,24.3661,24.3865,45388.9545
2007-06-11 12:25:00,59.63,59.69,59.62,59.63,96943.46057982424,24.3865,24.4111,24.3824,24.3865,96943.4606
2007-06-11 12:30:00,59.64,59.69,59.63,59.63,57588.87577069396,24.3906,24.4111,24.3865,24.3865,57588.8758
2007-06-11 12:35:00,59.63,59.7,59.63,59.69,73724.25554243736,24.3865,24.4151,24.3865,24.4111,73724.2555
2007-06-11 12:40:00,59.69,59.74,59.67,59.7,58769.513314967866,24.4111,24.4315,24.4029,24.4151,58769.5133
2007-06-11 12:45:00,59.7,59.76,59.65,59.75,71756.52630198085,24.4151,24.4397,24.3947,24.4356,71756.5263
2007-06-11 12:50:00,59.74,59.88,59.72,59.85,200314.83667847305,24.4315,24.4888,24.4233,24.4765,200314.8367
2007-06-11 12:55:00,59.85,59.86,59.7,59.7,88810.17971927063,24.4765,24.4806,24.4151,24.4151,88810.1797
2007-06-11 13:00:00,59.71,59.78,59.71,59.71,79496.26131444314,24.4192,24.4479,24.4192,24.4192,79496.2613
2007-06-11 13:05:00,59.72,59.76,59.67,59.74,64279.1551882461,24.4233,24.4397,24.4029,24.4315,64279.1552
2007-06-11 13:10:00,59.75,59.79,59.72,59.72,70969.43460579825,24.4356,24.4519,24.4233,24.4233,70969.4346
2007-06-11 13:15:00,59.71,59.76,59.65,59.69,290568.0178407451,24.4192,24.4397,24.3947,24.4111,290568.0178
2007-06-11 13:20:00,59.7,59.76,59.68,59.69,75429.62088416635,24.4151,24.4397,24.407,24.4111,75429.6209
2007-06-11 13:25:00,59.69,59.69,59.64,59.66,51948.05194805195,24.4111,24.4111,24.3906,24.3988,51948.0519
2007-06-11 13:30:00,59.65,59.68,59.63,59.68,35943.85412567231,24.3947,24.407,24.3865,24.407,35943.8541
2007-06-11 13:35:00,59.67,59.67,59.63,59.66,52997.50754296209,24.4029,24.4029,24.3865,24.3988,52997.5075
2007-06-11 13:40:00,59.66,59.7,59.63,59.67,64803.88298570117,24.3988,24.4151,24.3865,24.4029,64803.883
2007-06-11 13:45:00,59.67,59.7,59.6,59.61,63492.06349206349,24.4029,24.4151,24.3742,24.3783,63492.0635
2007-06-11 13:50:00,59.63,59.66,59.6,59.63,49849.14075823167,24.3865,24.3988,24.3742,24.3865,49849.1408
2007-06-11 13:55:00,59.63,59.63,59.55,59.57,67296.34002361275,24.3865,24.3865,24.3538,24.362,67296.34
2007-06-11 14:00:00,59.57,59.66,59.57,59.63,73986.6194411649,24.362,24.3988,24.362,24.3865,73986.6194
2007-06-11 14:05:00,59.63,59.65,59.57,59.63,145480.7818444182,24.3865,24.3947,24.362,24.3865,145480.7818
2007-06-11 14:10:00,59.63,59.73,59.61,59.63,129607.76597140236,24.3865,24.4274,24.3783,24.3865,129607.766
2007-06-11 14:15:00,59.62,59.71,59.6,59.7,58507.149416240325,24.3824,24.4192,24.3742,24.4151,58507.1494
2007-06-11 14:20:00,59.7,59.84,59.69,59.7,68345.7956185229,24.4151,24.4724,24.4111,24.4151,68345.7956
2007-06-11 14:25:00,59.69,59.73,59.64,59.67,87629.54217499672,24.4111,24.4274,24.3906,24.4029,87629.5422
2007-06-11 14:30:00,59.67,59.72,59.66,59.67,126065.85333858062,24.4029,24.4233,24.3988,24.4029,126065.8533
2007-06-11 14:35:00,59.67,59.73,59.63,59.7,70838.25265643447,24.4029,24.4274,24.3865,24.4151,70838.2527
2007-06-11 14:40:00,59.71,59.74,59.62,59.67,115571.2973894792,24.4192,24.4315,24.3824,24.4029,115571.2974
2007-06-11 14:45:00,59.67,59.7,59.57,59.63,135773.31759149942,24.4029,24.4151,24.362,24.3865,135773.3176
2007-06-11 14:50:00,59.63,59.7,59.6,59.68,67558.70392234028,24.3865,24.4151,24.3742,24.407,67558.7039
2007-06-11 14:55:00,59.67,59.68,59.64,59.64,48930.86711268529,24.4029,24.407,24.3906,24.3906,48930.8671
2007-06-11 15:00:00,59.63,59.64,59.57,59.6,85399.44903581268,24.3865,24.3906,24.362,24.3742,85399.449
2007-06-11 15:05:00,59.61,59.73,59.6,59.68,90384.36311163584,24.3783,24.4274,24.3742,24.407,90384.3631
2007-06-11 15:10:00,59.67,59.7,59.64,59.66,71625.34435261709,24.4029,24.4151,24.3906,24.3988,71625.3444
2007-06-11 15:15:00,59.65,59.72,59.65,59.7,73461.89164370982,24.3947,24.4233,24.3947,24.4151,73461.8916
2007-06-11 15:20:00,59.7,59.73,59.66,59.67,116358.38908566182,24.4151,24.4274,24.3988,24.4029,116358.3891
2007-06-11 15:25:00,59.67,59.68,59.62,59.65,107700.38042765316,24.4029,24.407,24.3824,24.3947,107700.3804
2007-06-11 15:30:00,59.65,59.65,59.51,59.51,164370.9825528007,24.3947,24.3947,24.3374,24.3374,164370.9826
2007-06-11 15:35:00,59.51,59.58,59.48,59.51,175127.90240062968,24.3374,24.3661,24.3252,24.3374,175127.9024
2007-06-11 15:40:00,59.51,59.57,59.47,59.5,318903.3189033189,24.3374,24.362,24.3211,24.3333,318903.3189
2007-06-11 15:45:00,59.49,59.51,59.42,59.45,214351.30526039616,24.3293,24.3374,24.3006,24.3129,214351.3053
2007-06-11 15:50:00,59.46,59.46,59.32,59.41,256723.0749048931,24.317,24.317,24.2597,24.2965,256723.0749
2007-06-11 15:55:00,59.42,59.42,59.34,59.38,223402.8597664961,24.3006,24.3006,24.2679,24.2843,223402.8598
2007-06-12 09:30:00,59.35,59.35,58.94,59.16,249376.8857405221,24.272,24.272,24.1043,24.1943,249376.8857
2007-06-12 09:35:00,59.18,59.43,59.16,59.41,145087.2359963269,24.2025,24.3047,24.1943,24.2965,145087.236
2007-06-12 09:40:00,59.42,59.44,59.31,59.44,234290.96156368885,24.3006,24.3088,24.2556,24.3088,234290.9616
2007-06-12 09:45:00,59.44,59.58,59.31,59.39,279679.9160435524,24.3088,24.3661,24.2556,24.2884,279679.916
2007-06-12 09:50:00,59.4,59.44,59.34,59.38,191919.19191919192,24.2925,24.3088,24.2679,24.2843,191919.1919
2007-06-12 09:55:00,59.38,59.44,59.32,59.42,133280.86055358785,24.2843,24.3088,24.2597,24.3006,133280.8606
2007-06-12 10:00:00,59.42,59.46,59.37,59.4,225239.4070575889,24.3006,24.317,24.2802,24.2925,225239.4071
2007-06-12 10:05:00,59.4,59.49,59.38,59.38,271021.90738554375,24.2925,24.3293,24.2843,24.2843,271021.9074
2007-06-12 10:10:00,59.38,59.44,59.23,59.31,346189.16437098256,24.2843,24.3088,24.2229,24.2556,346189.1644
2007-06-12 10:15:00,59.31,59.31,59.19,59.19,184704.1847041847,24.2556,24.2556,24.2066,24.2066,184704.1847
2007-06-12 10:20:00,59.19,59.27,59.04,59.05,210678.2106782107,24.2066,24.2393,24.1452,24.1493,210678.2107
2007-06-12 10:25:00,59.06,59.09,59.0,59.02,133018.4966548603,24.1534,24.1657,24.1289,24.137,133018.4967
2007-06-12 10:30:00,59.03,59.15,58.99,59.06,156106.5197428834,24.1411,24.1902,24.1248,24.1534,156106.5197
2007-06-12 10:35:00,59.06,59.1,58.98,59.08,144562.50819887183,24.1534,24.1698,24.1207,24.1616,144562.5082
2007-06-12 10:40:00,59.09,59.09,58.96,58.99,121736.84900957628,24.1657,24.1657,24.1125,24.1248,121736.849
2007-06-12 10:45:00,58.99,59.12,58.96,59.11,83169.35589662862,24.1248,24.1779,24.1125,24.1739,83169.3559
2007-06-12 10:50:00,59.12,59.15,59.04,59.05,77003.80427653155,24.1779,24.1902,24.1452,24.1493,77003.8043
2007-06-12 10:55:00,59.05,59.09,59.02,59.03,106126.19703528794,24.1493,24.1657,24.137,24.1411,106126.197
2007-06-12 11:00:00,59.03,59.09,58.99,59.03,103633.73999737635,24.1411,24.1657,24.1248,24.1411,103633.74
2007-06-12 11:05:00,59.03,59.07,58.97,59.06,113078.84035156763,24.1411,24.1575,24.1166,24.1534,113078.8404
2007-06-12 11:10:00,59.06,59.14,59.03,59.12,123835.76019939657,24.1534,24.1861,24.1411,24.1779,123835.7602
2007-06-12 11:15:00,59.12,59.22,59.09,59.22,104683.1955922865,24.1779,24.2188,24.1657,24.2188,104683.1956
2007-06-12 11:20:00,59.22,59.35,59.19,59.35,130132.4937688574,24.2188,24.272,24.2066,24.272,130132.4938
2007-06-12 11:25:00,59.34,59.4,59.3,59.39,145743.14574314575,24.2679,24.2925,24.2516,24.2884,145743.1457
2007-06-12 11:30:00,59.39,59.41,59.32,59.35,88285.45192181556,24.2884,24.2965,24.2597,24.272,88285.4519
2007-06-12 11:35:00,59.35,59.41,59.3,59.39,102190.73855437493,24.272,24.2965,24.2516,24.2884,102190.7386
2007-06-12 11:40:00,59.39,59.53,59.38,59.52,239538.23953823955,24.2884,24.3456,24.2843,24.3415,239538.2395
2007-06-12 11:45:00,59.52,59.6,59.51,59.54,138790.50242686606,24.3415,24.3742,24.3374,24.3497,138790.5024
2007-06-12 11:50:00,59.54,59.54,59.41,59.48,113603.5681490227,24.3497,24.3497,24.2965,24.3252,113603.5681
2007-06-12 11:55:00,59.47,59.54,59.36,59.44,202282.56591892955,24.3211,24.3497,24.2761,24.3088,202282.5659
2007-06-12 12:00:00,59.44,59.47,59.36,59.39,64803.88298570117,24.3088,24.3211,24.2761,24.2884,64803.883
2007-06-12 12:05:00,59.4,59.46,59.37,59.38,90777.90895972714,24.2925,24.317,24.2802,24.2843,90777.909
2007-06-12 12:10:00,59.4,59.44,59.31,59.35,80808.0808080808,24.2925,24.3088,24.2556,24.272,80808.0808
2007-06-12 12:15:00,59.36,59.41,59.32,59.32,203463.20346320348,24.2761,24.2965,24.2597,24.2597,203463.2035
2007-06-12 12:20:00,59.33,59.38,59.26,59.36,99698.28151646334,24.2638,24.2843,24.2352,24.2761,99698.2815
2007-06-12 12:25:00,59.36,59.38,59.19,59.22,127377.67283221828,24.2761,24.2843,24.2066,24.2188,127377.6728
2007-06-12 12:30:00,59.21,59.25,59.16,59.19,73724.25554243736,24.2147,24.2311,24.1943,24.2066,73724.2555
2007-06-12 12:35:00,59.21,59.28,59.18,59.26,34894.39853076217,24.2147,24.2434,24.2025,24.2352,34894.3985
2007-06-12 12:40:00,59.25,59.34,59.25,59.29,32795.48734094189,24.2311,24.2679,24.2311,24.2475,32795.4873
2007-06-12 12:45:00,59.3,59.35,59.29,59.31,34632.03463203464,24.2516,24.272,24.2475,24.2556,34632.0346
2007-06-12 12:50:00,59.31,59.32,59.15,59.15,69001.70536534172,24.2556,24.2597,24.1902,24.1902,69001.7054
2007-06-12 12:55:00,59.15,59.24,59.15,59.2,57064.14797323888,24.1902,24.227,24.1902,24.2107,57064.148
2007-06-12 13:00:00,59.2,59.29,59.15,59.29,123704.5782500328,24.2107,24.2475,24.1902,24.2475,123704.5783
2007-06-12 13:05:00,59.28,59.28,59.15,59.23,75691.98478289388,24.2434,24.2434,24.1902,24.2229,75691.9848
2007-06-12 13:10:00,59.22,59.25,59.16,59.21,41059.95015085925,24.2188,24.2311,24.1943,24.2147,41059.9502
2007-06-12 13:15:00,59.21,59.37,59.21,59.37,84349.99344090253,24.2147,24.2802,24.2147,24.2802,84349.9934
2007-06-12 13:20:00,59.36,59.44,59.31,59.36,204119.1132100223,24.2761,24.3088,24.2556,24.2761,204119.1132
2007-06-12 13:25:00,59.35,59.36,59.25,59.31,93008.0020989112,24.272,24.2761,24.2311,24.2556,93008.0021
2007-06-12 13:30:00,59.31,59.35,59.27,59.31,67033.97612488522,24.2556,24.272,24.2393,24.2556,67033.9761
2007-06-12 13:35:00,59.31,59.35,59.25,59.34,164108.61865407322,24.2556,24.272,24.2311,24.2679,164108.6187
2007-06-12 13:40:00,59.34,59.34,59.24,59.31,91433.81870654598,24.2679,24.2679,24.227,24.2556,91433.8187
2007-06-12 13:45:00,59.31,59.54,59.28,59.42,205037.38685556868,24.2556,24.3497,24.2434,24.3006,205037.3869
2007-06-12 13:50:00,59.44,59.49,59.41,59.41,127377.67283221828,24.3088,24.3293,24.2965,24.2965,127377.6728
2007-06-12 13:55:00,59.41,59.51,59.41,59.46,333595.6972320609,24.2965,24.3374,24.2965,24.317,333595.6972
2007-06-12 14:00:00,59.47,59.59,59.45,59.54,160566.70602125148,24.3211,24.3702,24.3129,24.3497,160566.706
2007-06-12 14:05:00,59.54,59.57,59.4,59.42,98780.00787091696,24.3497,24.362,24.2925,24.3006,98780.0079
2007-06-12 14:10:00,59.42,59.54,59.41,59.43,90646.72701036338,24.3006,24.3497,24.2965,24.3047,90646.727
2007-06-12 14:15:00,59.43,59.44,59.37,59.38,82382.26420044602,24.3047,24.3088,24.2802,24.2843,82382.2642
2007-06-12 14:20:00,59.38,59.39,59.31,59.39,106650.92483274304,24.2843,24.2884,24.2556,24.2884,106650.9248
2007-06-12 14:25:00,59.39,59.44,59.31,59.36,108093.92627574448,24.2884,24.3088,24.2556,24.2761,108093.9263
2007-06-12 14:30:00,59.37,59.41,59.31,59.36,78446.80571953299,24.2802,24.2965,24.2556,24.2761,78446.8057
2007-06-12 14:35:00,59.36,59.38,59.14,59.15,162403.25331234423,24.2761,24.2843,24.1861,24.1902,162403.2533
2007-06-12 14:40:00,59.15,59.25,59.08,59.16,193624.5572609209,24.1902,24.2311,24.1616,24.1943,193624.5573
2007-06-12 14:45:00,59.17,59.19,58.97,59.06,186671.9139446412,24.1984,24.2066,24.1166,24.1534,186671.9139
2007-06-12 14:50:00,59.06,59.25,59.06,59.24,153482.88075560803,24.1534,24.2311,24.1534,24.227,153482.8808
2007-06-12 14:55:00,59.24,59.26,59.15,59.22,83038.17394726486,24.227,24.2352,24.1902,24.2188,83038.1739
2007-06-12 15:00:00,59.22,59.27,59.12,59.12,178276.2691853601,24.2188,24.2393,24.1779,24.1779,178276.2692
2007-06-12 15:05:00,59.13,59.13,58.89,58.99,268922.9961957235,24.182,24.182,24.0839,24.1248,268922.9962
2007-06-12 15:10:00,58.99,59.02,58.83,58.83,187065.4597927325,24.1248,24.137,24.0593,24.0593,187065.4598
2007-06-12 15:15:00,58.83,58.97,58.78,58.96,199265.3810835629,24.0593,24.1166,24.0389,24.1125,199265.3811
2007-06-12 15:20:00,58.95,59.07,58.93,58.96,218680.3095894005,24.1084,24.1575,24.1002,24.1125,218680.3096
2007-06-12 15:25:00,58.96,59.06,58.93,59.01,337662.3376623377,24.1125,24.1534,24.1002,24.133,337662.3377
2007-06-12 15:30:00,59.01,59.11,58.94,58.95,265118.7196641742,24.133,24.1739,24.1043,24.1084,265118.7197
2007-06-12 15:35:00,58.94,59.03,58.86,58.9,214351.30526039616,24.1043,24.1411,24.0716,24.088,214351.3053
2007-06-12 15:40:00,58.9,58.9,58.78,58.8,256723.0749048931,24.088,24.088,24.0389,24.0471,256723.0749
2007-06-12 15:45:00,58.79,58.84,58.74,58.77,263019.8084743539,24.043,24.0634,24.0225,24.0348,263019.8085
2007-06-12 15:50:00,58.77,58.82,58.74,58.77,205430.93270366,24.0348,24.0553,24.0225,24.0348,205430.9327
2007-06-12 15:55:00,58.77,58.87,58.75,58.75,336088.15426997247,24.0348,24.0757,24.0266,24.0266,336088.1543
2007-06-13 09:30:00,58.93,59.54,58.93,59.12,126590.58113603567,24.1002,24.3497,24.1002,24.1779,126590.5811
2007-06-13 09:35:00,59.13,59.31,59.08,59.28,102584.28440246622,24.182,24.2556,24.1616,24.2434,102584.2844
2007-06-13 09:40:00,59.26,59.26,59.1,59.12,113997.113997114,24.2352,24.2352,24.1698,24.1779,113997.114
2007-06-13 09:45:00,59.12,59.13,58.99,59.05,102321.92050373869,24.1779,24.182,24.1248,24.1493,102321.9205
2007-06-13 09:50:00,59.07,59.15,58.99,59.12,142201.233110324,24.1575,24.1902,24.1248,24.1779,142201.2331
2007-06-13 09:55:00,59.12,59.17,59.06,59.12,414403.7780401417,24.1779,24.1984,24.1534,24.1779,414403.778
2007-06-13 10:00:00,59.13,59.16,59.03,59.13,149285.05837596746,24.182,24.1943,24.1411,24.182,149285.0584
2007-06-13 10:05:00,59.12,59.15,59.09,59.1,120818.57536402992,24.1779,24.1902,24.1657,24.1698,120818.5754
2007-06-13 10:10:00,59.11,59.17,59.08,59.12,168568.8049324413,24.1739,24.1984,24.1616,24.1779,168568.8049
2007-06-13 10:15:00,59.12,59.16,59.08,59.14,120425.02951593862,24.1779,24.1943,24.1616,24.1861,120425.0295
2007-06-13 10:20:00,59.14,59.27,59.13,59.23,199265.3810835629,24.1861,24.2393,24.182,24.2229,199265.3811
2007-06-13 10:25:00,59.24,59.25,59.18,59.2,63360.881542699724,24.227,24.2311,24.2025,24.2107,63360.8815
2007-06-13 10:30:00,59.2,59.6,59.2,59.42,698937.4262101535,24.2107,24.3742,24.2107,24.3006,698937.4262
2007-06-13 10:35:00,59.42,59.42,59.21,59.22,399449.03581267217,24.3006,24.3006,24.2147,24.2188,399449.0358
2007-06-13 10:40:00,59.22,59.31,59.22,59.3,178276.2691853601,24.2188,24.2556,24.2188,24.2516,178276.2692
2007-06-13 10:45:00,59.31,59.36,59.23,59.31,145349.59989505445,24.2556,24.2761,24.2229,24.2556,145349.5999
2007-06-13 10:50:00,59.31,59.32,59.24,59.29,281122.91748655384,24.2556,24.2597,24.227,24.2475,281122.9175
2007-06-13 10:55:00,59.29,59.38,59.28,59.29,253181.16227207132,24.2475,24.2843,24.2434,24.2475,253181.1623
2007-06-13 11:00:00,59.29,59.29,59.18,59.22,134855.04394595305,24.2475,24.2475,24.2025,24.2188,134855.0439
2007-06-13 11:05:00,59.23,59.23,59.09,59.1,119900.30171848352,24.2229,24.2229,24.1657,24.1698,119900.3017
2007-06-13 11:10:00,59.1,59.11,58.99,59.07,231011.41282959463,24.1698,24.1739,24.1248,24.1575,231011.4128
2007-06-13 11:15:00,59.07,59.16,59.01,59.15,141938.8692115965,24.1575,24.1943,24.133,24.1902,141938.8692
2007-06-13 11:20:00,59.15,59.23,58.98,59.02,179588.08867899777,24.1902,24.2229,24.1207,24.137,179588.0887
2007-06-13 11:25:00,59.01,59.13,59.0,59.07,152564.60711006165,24.133,24.182,24.1289,24.1575,152564.6071
2007-06-13 11:30:00,59.08,59.12,59.03,59.1,150596.87786960514,24.1616,24.1779,24.1411,24.1698,150596.8779
2007-06-13 11:35:00,59.09,59.15,59.05,59.11,122392.75875639512,24.1657,24.1902,24.1493,24.1739,122392.7588
2007-06-13 11:40:00,59.1,59.15,59.06,59.06,149547.422274695,24.1698,24.1902,24.1534,24.1534,149547.4223
2007-06-13 11:45:00,59.06,59.15,59.04,59.07,153089.33490751672,24.1534,24.1902,24.1452,24.1575,153089.3349
2007-06-13 11:50:00,59.07,59.09,59.05,59.06,93139.18404827495,24.1575,24.1657,24.1493,24.1534,93139.184
2007-06-13 11:55:00,59.06,59.09,59.01,59.09,176308.53994490358,24.1534,24.1657,24.133,24.1657,176308.5399
2007-06-13 12:00:00,59.1,59.18,59.09,59.17,85268.2670864489,24.1698,24.2025,24.1657,24.1984,85268.2671
2007-06-13 12:05:00,59.17,59.17,59.1,59.13,51029.778302505576,24.1984,24.1984,24.1698,24.182,51029.7783
2007-06-13 12:10:00,59.13,59.16,59.09,59.11,46831.95592286502,24.182,24.1943,24.1657,24.1739,46831.9559
2007-06-13 12:15:00,59.12,59.15,59.08,59.13,94188.6396431851,24.1779,24.1902,24.1616,24.182,94188.6396
2007-06-13 12:20:00,59.12,59.17,59.09,59.16,102977.83025055753,24.1779,24.1984,24.1657,24.1943,102977.8303
2007-06-13 12:25:00,59.16,59.18,59.08,59.15,142463.59700905156,24.1943,24.2025,24.1616,24.1902,142463.597
2007-06-13 12:30:00,59.15,59.31,59.13,59.3,215007.215007215,24.1902,24.2556,24.182,24.2516,215007.215
2007-06-13 12:35:00,59.3,59.35,59.28,59.3,117145.48078184442,24.2516,24.272,24.2434,24.2516,117145.4808
2007-06-13 12:40:00,59.31,59.32,59.23,59.28,86186.54073199528,24.2556,24.2597,24.2229,24.2434,86186.5407
2007-06-13 12:45:00,59.28,59.29,59.2,59.27,120687.39341466616,24.2434,24.2475,24.2107,24.2393,120687.3934
2007-06-13 12:50:00,59.27,59.27,59.22,59.27,70575.88875770694,24.2393,24.2393,24.2188,24.2393,70575.8888
2007-06-13 12:55:00,59.27,59.3,59.15,59.18,343303.1614849797,24.2393,24.2516,24.1902,24.2025,343303.1615
2007-06-13 13:00:00,59.18,59.29,59.16,59.23,98780.00787091696,24.2025,24.2475,24.1943,24.2229,98780.0079
2007-06-13 13:05:00,59.23,59.23,59.15,59.19,118063.7544273908,24.2229,24.2229,24.1902,24.2066,118063.7544
2007-06-13 13:10:00,59.18,59.25,59.18,59.23,96549.91473173292,24.2025,24.2311,24.2025,24.2229,96549.9147
2007-06-13 13:15:00,59.22,59.22,59.07,59.12,118982.02807293716,24.2188,24.2188,24.1575,24.1779,118982.0281
2007-06-13 13:20:00,59.13,59.18,59.09,59.12,70051.16096025187,24.182,24.2025,24.1657,24.1779,70051.161
2007-06-13 13:25:00,59.12,59.15,59.09,59.12,58769.513314967866,24.1779,24.1902,24.1657,24.1779,58769.5133
2007-06-13 13:30:00,59.12,59.16,59.07,59.12,85137.08513708515,24.1779,24.1943,24.1575,24.1779,85137.0851
2007-06-13 13:35:00,59.12,59.17,59.08,59.11,185097.730552276,24.1779,24.1984,24.1616,24.1739,185097.7306
2007-06-13 13:40:00,59.11,59.15,59.08,59.1,125934.67138921683,24.1739,24.1902,24.1616,24.1698,125934.6714
2007-06-13 13:45:00,59.1,59.22,59.1,59.18,44339.49888495344,24.1698,24.2188,24.1698,24.2025,44339.4989
2007-06-13 13:50:00,59.2,59.22,59.09,59.09,61917.88009969828,24.2107,24.2188,24.1657,24.1657,61917.8801
2007-06-13 13:55:00,59.09,59.18,59.09,59.09,85792.99488390397,24.1657,24.2025,24.1657,24.1657,85792.9949
2007-06-13 14:00:00,59.1,59.19,59.03,59.11,418339.2365210547,24.1698,24.2066,24.1411,24.1739,418339.2365
2007-06-13 14:05:00,59.1,59.16,59.05,59.11,129476.58402203856,24.1698,24.1943,24.1493,24.1739,129476.584
2007-06-13 14:10:00,59.1,59.25,59.09,59.15,322838.7773842319,24.1698,24.2311,24.1657,24.1902,322838.7774
2007-06-13 14:15:00,59.14,59.25,59.1,59.15,97992.91617473436,24.1861,24.2311,24.1698,24.1902,97992.9162
2007-06-13 14:20:00,59.16,59.25,59.15,59.2,173160.17316017317,24.1943,24.2311,24.1902,24.2107,173160.1732
2007-06-13 14:25:00,59.21,59.24,59.18,59.21,133936.77030040667,24.2147,24.227,24.2025,24.2147,133936.7703
2007-06-13 14:30:00,59.21,59.23,59.19,59.2,111767.02085792997,24.2147,24.2229,24.2066,24.2107,111767.0209
2007-06-13 14:35:00,59.2,59.24,59.18,59.23,115833.66128820674,24.2107,24.227,24.2025,24.2229,115833.6613
2007-06-13 14:40:00,59.23,59.24,59.16,59.22,144168.96235078055,24.2229,24.227,24.1943,24.2188,144168.9624
2007-06-13 14:45:00,59.22,59.24,59.19,59.22,594385.4125672308,24.2188,24.227,24.2066,24.2188,594385.4126
2007-06-13 14:50:00,59.22,59.23,59.19,59.21,157155.97533779353,24.2188,24.2229,24.2066,24.2147,157155.9753
2007-06-13 14:55:00,59.21,59.25,59.2,59.25,640823.8226420045,24.2147,24.2311,24.2107,24.2311,640823.8226
2007-06-13 15:00:00,59.24,59.35,59.23,59.32,483274.3014561196,24.227,24.272,24.2229,24.2597,483274.3015
2007-06-13 15:05:00,59.32,59.33,59.25,59.31,189164.3709825528,24.2597,24.2638,24.2311,24.2556,189164.371
2007-06-13 15:10:00,59.3,59.32,59.23,59.27,147973.2388823298,24.2516,24.2597,24.2229,24.2393,147973.2389
2007-06-13 15:15:00,59.26,59.27,59.22,59.24,155057.06414797326,24.2352,24.2393,24.2188,24.227,155057.0641
2007-06-13 15:20:00,59.23,59.28,59.23,59.23,313524.85897940444,24.2229,24.2434,24.2229,24.2229,313524.859
2007-06-13 15:25:00,59.23,59.31,59.23,59.26,648038.8298570117,24.2229,24.2556,24.2229,24.2352,648038.8299
2007-06-13 15:30:00,59.27,59.32,59.25,59.28,502426.86606322974,24.2393,24.2597,24.2311,24.2434,502426.8661
2007-06-13 15:35:00,59.28,59.34,59.27,59.31,130919.58546504,24.2434,24.2679,24.2393,24.2556,130919.5855
2007-06-13 15:40:00,59.31,59.45,59.31,59.32,341597.7961432507,24.2556,24.3129,24.2556,24.2597,341597.7961
2007-06-13 15:45:00,59.33,59.33,59.24,59.28,259871.44168962352,24.2638,24.2638,24.227,24.2434,259871.4417
2007-06-13 15:50:00,59.28,59.35,59.28,59.31,310901.2199921291,24.2434,24.272,24.2434,24.2556,310901.22
2007-06-13 15:55:00,59.3,59.32,59.19,59.26,614718.6147186147,24.2516,24.2597,24.2066,24.2352,614718.6147
2007-06-14 09:30:00,59.71,59.79,59.46,59.78,289780.92614456255,24.4192,24.4519,24.317,24.4479,289780.9261
2007-06-14 09:35:00,59.78,59.88,59.73,59.8,230617.8669815033,24.4479,24.4888,24.4274,24.456,230617.867
2007-06-14 09:40:00,59.8,60.02,59.8,59.88,297520.6611570248,24.456,24.546,24.456,24.4888,297520.6612
2007-06-14 09:45:00,59.88,59.98,59.82,59.96,140364.68581923126,24.4888,24.5297,24.4642,24.5215,140364.6858
2007-06-14 09:50:00,59.95,59.98,59.83,59.85,119113.21002230092,24.5174,24.5297,24.4683,24.4765,119113.21
2007-06-14 09:55:00,59.84,60.03,59.83,60.03,192050.3738685557,24.4724,24.5501,24.4683,24.5501,192050.3739
2007-06-14 10:00:00,60.01,60.08,59.97,60.05,179456.906729634,24.5419,24.5705,24.5256,24.5583,179456.9067
2007-06-14 10:05:00,60.05,60.05,59.92,60.02,282172.373081464,24.5583,24.5583,24.5051,24.546,282172.3731
2007-06-14 10:10:00,60.02,60.06,59.95,59.98,121868.03095894006,24.546,24.5624,24.5174,24.5297,121868.031
2007-06-14 10:15:00,59.98,60.06,59.98,60.02,122261.57680703136,24.5297,24.5624,24.5297,24.546,122261.5768
2007-06-14 10:20:00,60.03,60.18,60.0,60.18,219860.9471336744,24.5501,24.6114,24.5378,24.6114,219860.9471
2007-06-14 10:25:00,60.18,60.2,60.07,60.18,164502.1645021645,24.6114,24.6196,24.5665,24.6114,164502.1645
2007-06-14 10:30:00,60.17,60.37,60.16,60.35,336744.0640167913,24.6074,24.6891,24.6033,24.681,336744.064
2007-06-14 10:35:00,60.35,60.37,60.29,60.35,137216.31903450086,24.681,24.6891,24.6564,24.681,137216.319
2007-06-14 10:40:00,60.35,60.4,60.31,60.39,148891.51252787616,24.681,24.7014,24.6646,24.6973,148891.5125
2007-06-14 10:45:00,60.39,60.39,60.24,60.25,119769.11976911976,24.6973,24.6973,24.636,24.6401,119769.1198
2007-06-14 10:50:00,60.26,60.33,60.18,60.21,139446.41217368492,24.6442,24.6728,24.6114,24.6237,139446.4122
2007-06-14 10:55:00,60.21,60.21,60.15,60.21,50242.68660632297,24.6237,24.6237,24.5992,24.6237,50242.6866
2007-06-14 11:00:00,60.21,60.25,60.14,60.15,117276.66273120818,24.6237,24.6401,24.5951,24.5992,117276.6627
2007-06-14 11:05:00,60.15,60.18,60.08,60.09,130526.0396169487,24.5992,24.6114,24.5705,24.5746,130526.0396
2007-06-14 11:10:00,60.09,60.1,59.88,59.88,129345.4020726748,24.5746,24.5787,24.4888,24.4888,129345.4021
2007-06-14 11:15:00,59.89,59.96,59.86,59.92,138659.3204775023,24.4928,24.5215,24.4806,24.5051,138659.3205
2007-06-14 11:20:00,59.92,59.94,59.87,59.89,240194.1492850584,24.5051,24.5133,24.4847,24.4928,240194.1493
2007-06-14 11:25:00,59.87,59.95,59.87,59.93,99698.28151646334,24.4847,24.5174,24.4847,24.5092,99698.2815
2007-06-14 11:30:00,59.93,59.95,59.88,59.89,117932.57247802702,24.5092,24.5174,24.4888,24.4928,117932.5725
2007-06-14 11:35:00,59.89,60.02,59.89,59.93,148497.96667978488,24.4928,24.546,24.4928,24.5092,148497.9667
2007-06-14 11:40:00,59.93,60.06,59.91,60.06,94451.00354191264,24.5092,24.5624,24.501,24.5624,94451.0035
2007-06-14 11:45:00,60.07,60.11,59.95,59.99,147579.6930342385,24.5665,24.5828,24.5174,24.5337,147579.693
2007-06-14 11:50:00,60.0,60.04,59.89,59.9,110324.01941492852,24.5378,24.5542,24.4928,24.4969,110324.0194
2007-06-14 11:55:00,59.91,59.96,59.9,59.94,49717.9588088679,24.501,24.5215,24.4969,24.5133,49717.9588
2007-06-14 12:00:00,59.93,60.02,59.93,59.99,70969.43460579825,24.5092,24.546,24.5092,24.5337,70969.4346
2007-06-14 12:05:00,60.0,60.08,59.99,60.07,77003.80427653155,24.5378,24.5705,24.5337,24.5665,77003.8043
2007-06-14 12:10:00,60.07,60.18,60.05,60.18,102846.64830119377,24.5665,24.6114,24.5583,24.6114,102846.6483
2007-06-14 12:15:00,60.18,60.18,60.09,60.18,77397.35012462286,24.6114,24.6114,24.5746,24.6114,77397.3501
2007-06-14 12:20:00,60.18,60.28,60.18,60.26,118982.02807293716,24.6114,24.6523,24.6114,24.6442,118982.0281
2007-06-14 12:25:00,60.27,60.28,60.21,60.27,84087.629542175,24.6483,24.6523,24.6237,24.6483,84087.6295
2007-06-14 12:30:00,60.27,60.33,60.26,60.32,72281.25409943592,24.6483,24.6728,24.6442,24.6687,72281.2541
2007-06-14 12:35:00,60.32,60.35,60.29,60.3,89728.453364817,24.6687,24.681,24.6564,24.6605,89728.4534
2007-06-14 12:40:00,60.31,60.37,60.28,60.36,235078.05325987143,24.6646,24.6891,24.6523,24.6851,235078.0533
2007-06-14 12:45:00,60.35,60.37,60.32,60.36,80414.53495998951,24.681,24.6891,24.6687,24.6851,80414.535
2007-06-14 12:50:00,60.36,60.37,60.28,60.3,95762.82303555032,24.6851,24.6891,24.6523,24.6605,95762.823
2007-06-14 12:55:00,60.3,60.3,60.26,60.28,92089.72845336482,24.6605,24.6605,24.6442,24.6523,92089.7285
2007-06-14 13:00:00,60.28,60.31,60.27,60.29,77397.35012462286,24.6523,24.6646,24.6483,24.6564,77397.3501
2007-06-14 13:05:00,60.29,60.37,60.28,60.34,158336.61288206742,24.6564,24.6891,24.6523,24.6769,158336.6129
2007-06-14 13:10:00,60.34,60.36,60.31,60.35,134330.31614849798,24.6769,24.6851,24.6646,24.681,134330.3161
2007-06-14 13:15:00,60.36,60.39,60.34,60.37,82513.4461498098,24.6851,24.6973,24.6769,24.6891,82513.4461
2007-06-14 13:20:00,60.37,60.38,60.32,60.32,65722.15663124755,24.6891,24.6932,24.6687,24.6687,65722.1566
2007-06-14 13:25:00,60.33,60.39,60.3,60.33,99304.73566837204,24.6728,24.6973,24.6605,24.6728,99304.7357
2007-06-14 13:30:00,60.34,60.36,60.29,60.34,72018.89020070838,24.6769,24.6851,24.6564,24.6769,72018.8902
2007-06-14 13:35:00,60.34,60.37,60.3,60.36,123573.39630066905,24.6769,24.6891,24.6605,24.6851,123573.3963
2007-06-14 13:40:00,60.36,60.36,60.33,60.34,52210.41584677949,24.6851,24.6851,24.6728,24.6769,52210.4158
2007-06-14 13:45:00,60.34,60.39,60.33,60.36,63623.24544142727,24.6769,24.6973,24.6728,24.6851,63623.2454
2007-06-14 13:50:00,60.36,60.37,60.28,60.31,114521.84179456907,24.6851,24.6891,24.6523,24.6646,114521.8418
2007-06-14 13:55:00,60.3,60.4,60.29,60.39,54702.87288469107,24.6605,24.7014,24.6564,24.6973,54702.8729
2007-06-14 14:00:00,60.39,60.4,60.34,60.34,81595.17250426342,24.6973,24.7014,24.6769,24.6769,81595.1725
2007-06-14 14:05:00,60.34,60.39,60.31,60.34,86711.26852945035,24.6769,24.6973,24.6646,24.6769,86711.2685
2007-06-14 14:10:00,60.35,60.39,60.32,60.36,107175.65263019808,24.681,24.6973,24.6687,24.6851,107175.6526
2007-06-14 14:15:00,60.36,60.39,60.33,60.33,89072.54361799816,24.6851,24.6973,24.6728,24.6728,89072.5436
2007-06-14 14:20:00,60.34,60.37,60.31,60.37,128033.58257903712,24.6769,24.6891,24.6646,24.6891,128033.5826
2007-06-14 14:25:00,60.37,60.4,60.34,60.39,124229.30604748787,24.6891,24.7014,24.6769,24.6973,124229.306
2007-06-14 14:30:00,60.39,60.43,60.37,60.43,175390.2662993572,24.6973,24.7137,24.6891,24.7137,175390.2663
2007-06-14 14:35:00,60.43,60.45,60.37,60.38,121343.303161485,24.7137,24.7219,24.6891,24.6932,121343.3032
2007-06-14 14:40:00,60.38,60.44,60.36,60.42,77659.71402335039,24.6932,24.7178,24.6851,24.7096,77659.714
2007-06-14 14:45:00,60.42,60.44,60.38,60.44,76347.89452971272,24.7096,24.7178,24.6932,24.7178,76347.8945
2007-06-14 14:50:00,60.44,60.45,60.36,60.37,70444.70680834318,24.7178,24.7219,24.6851,24.6891,70444.7068
2007-06-14 14:55:00,60.37,60.45,60.37,60.44,111504.65695920242,24.6891,24.7219,24.6891,24.7178,111504.657
2007-06-14 15:00:00,60.44,60.44,60.38,60.4,82644.62809917355,24.7178,24.7178,24.6932,24.7014,82644.6281
2007-06-14 15:05:00,60.4,60.43,60.39,60.41,91171.45480781845,24.7014,24.7137,24.6973,24.7055,91171.4548
2007-06-14 15:10:00,60.41,60.44,60.38,60.4,99960.64541519088,24.7055,24.7178,24.6932,24.7014,99960.6454
2007-06-14 15:15:00,60.39,60.43,60.37,60.42,95238.09523809524,24.6973,24.7137,24.6891,24.7096,95238.0952
2007-06-14 15:20:00,60.42,60.49,60.41,60.48,196379.37819756003,24.7096,24.7382,24.7055,24.7341,196379.3782
2007-06-14 15:25:00,60.48,60.53,60.47,60.5,247933.88429752068,24.7341,24.7546,24.73,24.7423,247933.8843
2007-06-14 15:30:00,60.49,60.53,60.49,60.53,98517.64397218944,24.7382,24.7546,24.7382,24.7546,98517.644
2007-06-14 15:35:00,60.52,60.53,60.47,60.5,174340.81070444707,24.7505,24.7546,24.73,24.7423,174340.8107
2007-06-14 15:40:00,60.5,60.52,60.46,60.52,163452.70890725436,24.7423,24.7505,24.726,24.7505,163452.7089
2007-06-14 15:45:00,60.52,60.54,60.5,60.54,217106.1261970353,24.7505,24.7587,24.7423,24.7587,217106.1262
2007-06-14 15:50:00,60.53,60.54,60.38,60.4,322707.5954348682,24.7546,24.7587,24.6932,24.7014,322707.5954
2007-06-14 15:55:00,60.39,60.44,60.35,60.4,298438.9348025712,24.6973,24.7178,24.681,24.7014,298438.9348
2007-06-15 09:30:00,60.98,60.98,60.69,60.89,1979797.97979798,24.9386,24.9386,24.82,24.9018,1979797.9798
2007-06-15 09:35:00,60.9,60.98,60.88,60.98,378328.7419651056,24.9059,24.9386,24.8977,24.9386,378328.742
2007-06-15 09:40:00,60.98,61.04,60.92,61.0,414272.596090778,24.9386,24.9632,24.9141,24.9468,414272.5961
2007-06-15 09:45:00,61.01,61.04,60.96,60.98,213301.84966548605,24.9509,24.9632,24.9304,24.9386,213301.8497
2007-06-15 09:50:00,60.97,61.02,60.95,61.01,154138.79050242688,24.9345,24.955,24.9263,24.9509,154138.7905
2007-06-15 09:55:00,61.01,61.03,60.94,60.96,249770.43158861343,24.9509,24.9591,24.9223,24.9304,249770.4316
2007-06-15 10:00:00,60.96,61.01,60.93,60.98,164633.34645152828,24.9304,24.9509,24.9182,24.9386,164633.3465
2007-06-15 10:05:00,60.98,61.02,60.93,60.96,181949.3637675456,24.9386,24.955,24.9182,24.9304,181949.3638
2007-06-15 10:10:00,60.95,60.97,60.87,60.92,169487.07857798768,24.9263,24.9345,24.8936,24.9141,169487.0786
2007-06-15 10:15:00,60.92,60.95,60.82,60.83,205299.75075429623,24.9141,24.9263,24.8732,24.8773,205299.7508
2007-06-15 10:20:00,60.83,60.93,60.82,60.89,87367.17827626919,24.8773,24.9182,24.8732,24.9018,87367.1783
2007-06-15 10:25:00,60.9,60.9,60.83,60.85,91565.00065590975,24.9059,24.9059,24.8773,24.8854,91565.0007
2007-06-15 10:30:00,60.86,60.94,60.86,60.86,146136.69159123706,24.8895,24.9223,24.8895,24.8895,146136.6916
2007-06-15 10:35:00,60.87,60.91,60.82,60.9,184704.1847041847,24.8936,24.91,24.8732,24.9059,184704.1847
2007-06-15 10:40:00,60.88,60.95,60.87,60.87,146661.41938869213,24.8977,24.9263,24.8936,24.8936,146661.4194
2007-06-15 10:45:00,60.87,61.04,60.87,60.95,196904.1059950151,24.8936,24.9632,24.8936,24.9263,196904.106
2007-06-15 10:50:00,60.95,61.0,60.94,60.94,125803.48943985307,24.9263,24.9468,24.9223,24.9223,125803.4894
2007-06-15 10:55:00,60.95,61.03,60.92,61.01,92876.82014954742,24.9263,24.9591,24.9141,24.9509,92876.8201
2007-06-15 11:00:00,61.01,61.04,60.97,61.02,230224.32113341204,24.9509,24.9632,24.9345,24.955,230224.3211
2007-06-15 11:05:00,61.01,61.04,60.97,60.98,164633.34645152828,24.9509,24.9632,24.9345,24.9386,164633.3465
2007-06-15 11:10:00,60.98,60.98,60.76,60.95,256985.43880362064,24.9386,24.9386,24.8486,24.9263,256985.4388
2007-06-15 11:15:00,60.95,60.95,60.83,60.85,817919.4542830907,24.9263,24.9263,24.8773,24.8854,817919.4543
2007-06-15 11:20:00,60.86,60.97,60.86,60.9,247146.7926013381,24.8895,24.9345,24.8895,24.9059,247146.7926
2007-06-15 11:25:00,60.89,60.95,60.83,60.87,234553.3254624164,24.9018,24.9263,24.8773,24.8936,234553.3255
2007-06-15 11:30:00,60.88,60.92,60.86,60.91,120031.48366784732,24.8977,24.9141,24.8895,24.91,120031.4837
2007-06-15 11:35:00,60.91,61.01,60.9,60.98,212645.9399186672,24.91,24.9509,24.9059,24.9386,212645.9399
2007-06-15 11:40:00,60.98,61.05,60.98,61.02,146792.6013380559,24.9386,24.9672,24.9386,24.955,146792.6013
2007-06-15 11:45:00,61.03,61.22,61.02,61.17,261314.44313262496,24.9591,25.0368,24.955,25.0163,261314.4431
2007-06-15 11:50:00,61.17,61.27,61.14,61.23,261314.44313262496,25.0163,25.0572,25.004,25.0409,261314.4431
2007-06-15 11:55:00,61.23,61.23,61.14,61.18,118850.8461235734,25.0409,25.0409,25.004,25.0204,118850.8461
2007-06-15 12:00:00,61.19,61.22,61.17,61.21,54965.2367834186,25.0245,25.0368,25.0163,25.0327,54965.2368
2007-06-15 12:05:00,61.22,61.25,61.21,61.23,64410.337137609866,25.0368,25.049,25.0327,25.0409,64410.3371
2007-06-15 12:10:00,61.24,61.27,61.19,61.24,120556.21146530236,25.0449,25.0572,25.0245,25.0449,120556.2115
2007-06-15 12:15:00,61.24,61.25,61.21,61.24,72018.89020070838,25.0449,25.049,25.0327,25.0449,72018.8902
2007-06-15 12:20:00,61.24,61.3,61.21,61.27,194674.01285583104,25.0449,25.0695,25.0327,25.0572,194674.0129
2007-06-15 12:25:00,61.27,61.27,61.06,61.13,196904.1059950151,25.0572,25.0572,24.9713,25.0,196904.106
2007-06-15 12:30:00,61.13,61.16,61.05,61.13,113472.38619965893,25.0,25.0122,24.9672,25.0,113472.3862
2007-06-15 12:35:00,61.13,61.15,61.07,61.13,61393.152302243216,25.0,25.0081,24.9754,25.0,61393.1523
2007-06-15 12:40:00,61.12,61.14,61.09,61.12,47487.86566968385,24.9959,25.004,24.9836,24.9959,47487.8657
2007-06-15 12:45:00,61.12,61.12,61.06,61.08,82513.4461498098,24.9959,24.9959,24.9713,24.9795,82513.4461
2007-06-15 12:50:00,61.08,61.09,61.01,61.04,72674.79994752722,24.9795,24.9836,24.9509,24.9632,72674.7999
2007-06-15 12:55:00,61.04,61.14,61.04,61.09,56277.05627705628,24.9632,25.004,24.9632,24.9836,56277.0563
2007-06-15 13:00:00,61.08,61.14,61.01,61.04,55489.96458087368,24.9795,25.004,24.9509,24.9632,55489.9646
2007-06-15 13:05:00,61.04,61.16,61.04,61.11,72018.89020070838,24.9632,25.0122,24.9632,24.9918,72018.8902
2007-06-15 13:10:00,61.12,61.19,61.1,61.18,62967.33569460842,24.9959,25.0245,24.9877,25.0204,62967.3357
2007-06-15 13:15:00,61.18,61.2,61.14,61.17,60474.87865669684,25.0204,25.0286,25.004,25.0163,60474.8787
2007-06-15 13:20:00,61.17,61.21,61.17,61.19,61130.78840351568,25.0163,25.0327,25.0163,25.0245,61130.7884
2007-06-15 13:25:00,61.19,61.28,61.19,61.28,98911.18982028074,25.0245,25.0613,25.0245,25.0613,98911.1898
2007-06-15 13:30:00,61.27,61.3,61.24,61.27,93139.18404827495,25.0572,25.0695,25.0449,25.0572,93139.184
2007-06-15 13:35:00,61.27,61.3,61.26,61.3,66640.43027679392,25.0572,25.0695,25.0531,25.0695,66640.4303
2007-06-15 13:40:00,61.3,61.34,61.3,61.31,74773.7111373475,25.0695,25.0858,25.0695,25.0736,74773.7111
2007-06-15 13:45:00,61.31,61.36,61.31,61.33,147973.2388823298,25.0736,25.094,25.0736,25.0818,147973.2389
2007-06-15 13:50:00,61.33,61.4,61.33,61.34,106650.92483274304,25.0818,25.1104,25.0818,25.0858,106650.9248
2007-06-15 13:55:00,61.35,61.37,61.34,61.34,97861.7342253706,25.0899,25.0981,25.0858,25.0858,97861.7342
2007-06-15 14:00:00,61.33,61.4,61.29,61.4,193099.82946346584,25.0818,25.1104,25.0654,25.1104,193099.8295
2007-06-15 14:05:00,61.4,61.43,61.28,61.29,109799.29161747344,25.1104,25.1226,25.0613,25.0654,109799.2916
2007-06-15 14:10:00,61.28,61.31,61.22,61.29,96549.91473173292,25.0613,25.0736,25.0368,25.0654,96549.9147
2007-06-15 14:15:00,61.29,61.29,61.24,61.25,63754.42739079103,25.0654,25.0654,25.0449,25.049,63754.4274
2007-06-15 14:20:00,61.24,61.37,61.24,61.36,83300.5378459924,25.0449,25.0981,25.0449,25.094,83300.5378
2007-06-15 14:25:00,61.36,61.37,61.32,61.34,75560.8028335301,25.094,25.0981,25.0777,25.0858,75560.8028
2007-06-15 14:30:00,61.34,61.38,61.31,61.34,89203.72556736194,25.0858,25.1022,25.0736,25.0858,89203.7256
2007-06-15 14:35:00,61.34,61.34,61.28,61.29,43027.67939131576,25.0858,25.0858,25.0613,25.0654,43027.6794
2007-06-15 14:40:00,61.29,61.49,61.27,61.43,197560.01574183392,25.0654,25.1472,25.0572,25.1226,197560.0157
2007-06-15 14:45:00,61.43,61.49,61.42,61.49,111898.20280729372,25.1226,25.1472,25.1186,25.1472,111898.2028
2007-06-15 14:50:00,61.49,61.49,61.41,61.48,90515.5450609996,25.1472,25.1472,25.1145,25.1431,90515.5451
2007-06-15 14:55:00,61.48,61.53,61.47,61.53,116096.02518693428,25.1431,25.1635,25.139,25.1635,116096.0252
2007-06-15 15:00:00,61.52,61.55,61.48,61.5,91433.81870654598,25.1595,25.1717,25.1431,25.1513,91433.8187
2007-06-15 15:05:00,61.5,61.53,61.49,61.49,65066.24688442871,25.1513,25.1635,25.1472,25.1472,65066.2469
2007-06-15 15:10:00,61.49,61.54,61.49,61.53,89990.81726354454,25.1472,25.1676,25.1472,25.1635,89990.8173
2007-06-15 15:15:00,61.53,61.56,61.49,61.51,130919.58546504,25.1635,25.1758,25.1472,25.1554,130919.5855
2007-06-15 15:20:00,61.51,61.53,61.48,61.49,111242.29306047488,25.1554,25.1635,25.1431,25.1472,111242.2931
2007-06-15 15:25:00,61.49,61.53,61.45,61.5,117145.48078184442,25.1472,25.1635,25.1308,25.1513,117145.4808
2007-06-15 15:30:00,61.49,61.53,61.46,61.49,139708.77607241244,25.1472,25.1635,25.1349,25.1472,139708.7761
2007-06-15 15:35:00,61.49,61.5,61.43,61.46,190213.82657746293,25.1472,25.1513,25.1226,25.1349,190213.8266
2007-06-15 15:40:00,61.46,61.47,61.33,61.37,267873.54060081334,25.1349,25.139,25.0818,25.0981,267873.5406
2007-06-15 15:45:00,61.37,61.38,61.32,61.33,207923.3897415716,25.0981,25.1022,25.0777,25.0818,207923.3897
2007-06-15 15:50:00,61.34,61.47,61.31,61.44,341597.7961432507,25.0858,25.139,25.0736,25.1267,341597.7961
2007-06-15 15:55:00,61.44,61.44,61.34,61.41,341204.2502951594,25.1267,25.1267,25.0858,25.1145,341204.2503
2007-06-18 09:30:00,61.53,61.81,61.5,61.75,401679.1289518562,25.1635,25.2781,25.1513,25.2535,401679.129
2007-06-18 09:35:00,61.75,61.93,61.72,61.88,166207.52984389348,25.2535,25.3271,25.2412,25.3067,166207.5298
2007-06-18 09:40:00,61.88,62.04,61.87,61.97,242030.69657615112,25.3067,25.3721,25.3026,25.3435,242030.6966
2007-06-18 09:45:00,61.97,61.98,61.85,61.86,151908.69736324283,25.3435,25.3476,25.2944,25.2985,151908.6974
2007-06-18 09:50:00,61.87,61.94,61.81,61.91,195723.4684507412,25.3026,25.3312,25.2781,25.319,195723.4685
2007-06-18 09:55:00,61.92,61.94,61.85,61.94,168044.07713498623,25.323,25.3312,25.2944,25.3312,168044.0771
2007-06-18 10:00:00,61.94,61.94,61.68,61.73,187721.3695395513,25.3312,25.3312,25.2249,25.2453,187721.3695
2007-06-18 10:05:00,61.72,61.74,61.58,61.67,181949.3637675456,25.2412,25.2494,25.184,25.2208,181949.3638
2007-06-18 10:10:00,61.65,61.72,61.65,61.69,115964.84323757052,25.2126,25.2412,25.2126,25.229,115964.8432
2007-06-18 10:15:00,61.69,61.73,61.63,61.67,236127.5088547816,25.229,25.2453,25.2044,25.2208,236127.5089
2007-06-18 10:20:00,61.68,61.72,61.65,61.7,126721.76308539943,25.2249,25.2412,25.2126,25.2331,126721.7631
2007-06-18 10:25:00,61.7,61.78,61.69,61.75,151515.15151515152,25.2331,25.2658,25.229,25.2535,151515.1515
2007-06-18 10:30:00,61.75,61.84,61.75,61.8,132756.13275613275,25.2535,25.2903,25.2535,25.274,132756.1328
2007-06-18 10:35:00,61.8,61.81,61.74,61.77,177882.7233372688,25.274,25.2781,25.2494,25.2617,177882.7233
2007-06-18 10:40:00,61.76,61.78,61.74,61.76,106913.28873147056,25.2576,25.2658,25.2494,25.2576,106913.2887
2007-06-18 10:45:00,61.76,61.81,61.69,61.73,146136.69159123706,25.2576,25.2781,25.229,25.2453,146136.6916
2007-06-18 10:50:00,61.73,61.78,61.71,61.78,125016.39774367047,25.2453,25.2658,25.2372,25.2658,125016.3977
2007-06-18 10:55:00,61.79,61.82,61.75,61.78,181555.81791945428,25.2699,25.2821,25.2535,25.2658,181555.8179
2007-06-18 11:00:00,61.79,61.85,61.74,61.75,213039.4857667585,25.2699,25.2944,25.2494,25.2535,213039.4858
2007-06-18 11:05:00,61.75,61.77,61.72,61.75,142201.233110324,25.2535,25.2617,25.2412,25.2535,142201.2331
2007-06-18 11:10:00,61.75,61.78,61.73,61.75,89466.08946608947,25.2535,25.2658,25.2453,25.2535,89466.0895
2007-06-18 11:15:00,61.75,61.8,61.74,61.8,75429.62088416635,25.2535,25.274,25.2494,25.274,75429.6209
2007-06-18 11:20:00,61.8,61.88,61.74,61.75,135379.7717434081,25.274,25.3067,25.2494,25.2535,135379.7717
2007-06-18 11:25:00,61.75,61.77,61.72,61.75,83038.17394726486,25.2535,25.2617,25.2412,25.2535,83038.1739
2007-06-18 11:30:00,61.75,61.81,61.73,61.81,58113.60356814903,25.2535,25.2781,25.2453,25.2781,58113.6036
2007-06-18 11:35:00,61.81,61.83,61.78,61.81,64410.337137609866,25.2781,25.2862,25.2658,25.2781,64410.3371
2007-06-18 11:40:00,61.81,61.89,61.8,61.88,90646.72701036338,25.2781,25.3108,25.274,25.3067,90646.727
2007-06-18 11:45:00,61.88,61.89,61.78,61.84,70444.70680834318,25.3067,25.3108,25.2658,25.2903,70444.7068
2007-06-18 11:50:00,61.85,61.89,61.84,61.89,51160.96025186934,25.2944,25.3108,25.2903,25.3108,51160.9603
2007-06-18 11:55:00,61.9,61.94,61.88,61.91,80020.9891118982,25.3149,25.3312,25.3067,25.319,80020.9891
2007-06-18 12:00:00,61.91,61.91,61.81,61.85,70182.34290961563,25.319,25.319,25.2781,25.2944,70182.3429
2007-06-18 12:05:00,61.85,61.85,61.8,61.8,45257.7725304998,25.2944,25.2944,25.274,25.274,45257.7725
2007-06-18 12:10:00,61.79,61.88,61.76,61.88,74642.52918798373,25.2699,25.3067,25.2576,25.3067,74642.5292
2007-06-18 12:15:00,61.88,61.94,61.85,61.85,135510.95369277187,25.3067,25.3312,25.2944,25.2944,135510.9537
2007-06-18 12:20:00,61.85,61.85,61.76,61.77,77659.71402335039,25.2944,25.2944,25.2576,25.2617,77659.714
2007-06-18 12:25:00,61.77,61.8,61.75,61.78,43421.22523940706,25.2617,25.274,25.2535,25.2658,43421.2252
2007-06-18 12:30:00,61.78,61.9,61.78,61.85,80808.0808080808,25.2658,25.3149,25.2658,25.2944,80808.0808
2007-06-18 12:35:00,61.86,61.91,61.83,61.91,49849.14075823167,25.2985,25.319,25.2862,25.319,49849.1408
2007-06-18 12:40:00,61.91,61.95,61.88,61.91,77266.16817525908,25.319,25.3353,25.3067,25.319,77266.1682
2007-06-18 12:45:00,61.92,61.94,61.9,61.9,45257.7725304998,25.323,25.3312,25.3149,25.3149,45257.7725
2007-06-18 12:50:00,61.91,61.94,61.88,61.88,59556.60501115047,25.319,25.3312,25.3067,25.3067,59556.605
2007-06-18 12:55:00,61.88,62.0,61.88,62.0,169224.71467926013,25.3067,25.3558,25.3067,25.3558,169224.7147
2007-06-18 13:00:00,62.0,62.04,61.94,62.0,216843.76229830776,25.3558,25.3721,25.3312,25.3558,216843.7623
2007-06-18 13:05:00,62.0,62.0,61.94,61.95,67165.15807424899,25.3558,25.3558,25.3312,25.3353,67165.1581
2007-06-18 13:10:00,61.94,61.98,61.91,61.98,72281.25409943592,25.3312,25.3476,25.319,25.3476,72281.2541
2007-06-18 13:15:00,61.98,61.99,61.84,61.89,158336.61288206742,25.3476,25.3517,25.2903,25.3108,158336.6129
2007-06-18 13:20:00,61.89,62.04,61.89,62.01,100354.19126328218,25.3108,25.3721,25.3108,25.3598,100354.1913
2007-06-18 13:25:00,62.02,62.04,61.97,61.99,73199.52774498229,25.3639,25.3721,25.3435,25.3517,73199.5277
2007-06-18 13:30:00,61.99,62.05,61.97,62.01,119637.937819756,25.3517,25.3762,25.3435,25.3598,119637.9378
2007-06-18 13:35:00,62.02,62.03,61.94,61.94,83038.17394726486,25.3639,25.368,25.3312,25.3312,83038.1739
2007-06-18 13:40:00,61.94,61.94,61.83,61.83,111635.8389085662,25.3312,25.3312,25.2862,25.2862,111635.8389
2007-06-18 13:45:00,61.83,61.84,61.77,61.77,172241.8995146268,25.2862,25.2903,25.2617,25.2617,172241.8995
2007-06-18 13:50:00,61.77,61.8,61.75,61.77,125672.30749048931,25.2617,25.274,25.2535,25.2617,125672.3075
2007-06-18 13:55:00,61.78,61.82,61.77,61.81,93401.5479470025,25.2658,25.2821,25.2617,25.2781,93401.5479
2007-06-18 14:00:00,61.82,61.86,61.75,61.75,121868.03095894006,25.2821,25.2985,25.2535,25.2535,121868.031
2007-06-18 14:05:00,61.75,61.8,61.75,61.77,107962.74432638068,25.2535,25.274,25.2535,25.2617,107962.7443
2007-06-18 14:10:00,61.76,61.78,61.75,61.77,47619.04761904762,25.2576,25.2658,25.2535,25.2617,47619.0476
2007-06-18 14:15:00,61.77,61.81,61.75,61.8,56670.60212514758,25.2617,25.2781,25.2535,25.274,56670.6021
2007-06-18 14:20:00,61.8,61.8,61.75,61.76,51292.14220123311,25.274,25.274,25.2535,25.2576,51292.1422
2007-06-18 14:25:00,61.76,61.83,61.75,61.78,186016.0041978224,25.2576,25.2862,25.2535,25.2658,186016.0042
2007-06-18 14:30:00,61.77,61.81,61.75,61.77,128427.12842712844,25.2617,25.2781,25.2535,25.2617,128427.1284
2007-06-18 14:35:00,61.77,61.78,61.76,61.78,76479.07647907648,25.2617,25.2658,25.2576,25.2658,76479.0765
2007-06-18 14:40:00,61.77,61.78,61.74,61.76,176046.17604617606,25.2617,25.2658,25.2494,25.2576,176046.176
2007-06-18 14:45:00,61.76,61.78,61.75,61.75,65066.24688442871,25.2576,25.2658,25.2535,25.2535,65066.2469
2007-06-18 14:50:00,61.75,61.76,61.65,61.67,134067.95224977043,25.2535,25.2576,25.2126,25.2208,134067.9522
2007-06-18 14:55:00,61.67,61.73,61.65,61.73,91433.81870654598,25.2208,25.2453,25.2126,25.2453,91433.8187
2007-06-18 15:00:00,61.72,61.73,61.67,61.7,86842.45047881412,25.2412,25.2453,25.2208,25.2331,86842.4505
2007-06-18 15:05:00,61.7,61.72,61.65,61.69,112291.74865538502,25.2331,25.2412,25.2126,25.229,112291.7487
2007-06-18 15:10:00,61.69,61.71,61.64,61.66,151646.33346451528,25.229,25.2372,25.2085,25.2167,151646.3335
2007-06-18 15:15:00,61.66,61.69,61.64,61.68,90909.09090909093,25.2167,25.229,25.2085,25.2249,90909.0909
2007-06-18 15:20:00,61.68,61.69,61.65,61.67,127377.67283221828,25.2249,25.229,25.2126,25.2208,127377.6728
2007-06-18 15:25:00,61.68,61.68,61.59,61.61,119375.57392102848,25.2249,25.2249,25.1881,25.1963,119375.5739
2007-06-18 15:30:00,61.6,61.63,61.59,61.59,89597.27141545323,25.1922,25.2044,25.1881,25.1881,89597.2714
2007-06-18 15:35:00,61.59,61.64,61.59,61.61,95369.277187459,25.1881,25.2085,25.1881,25.1963,95369.2772
2007-06-18 15:40:00,61.61,61.62,61.56,61.59,169749.44247671522,25.1963,25.2004,25.1758,25.1881,169749.4425
2007-06-18 15:45:00,61.59,61.65,61.59,61.61,187983.7334382789,25.1881,25.2126,25.1881,25.1963,187983.7334
2007-06-18 15:50:00,61.62,61.62,61.49,61.49,176964.44969172243,25.2004,25.2004,25.1472,25.1472,176964.4497
2007-06-18 15:55:00,61.49,61.56,61.46,61.53,176702.08579299488,25.1472,25.1758,25.1349,25.1635,176702.0858
2007-06-19 09:30:00,61.21,61.37,61.15,61.17,330053.7845992392,25.0327,25.0981,25.0081,25.0163,330053.7846
2007-06-19 09:35:00,61.17,61.33,61.17,61.27,147710.87498360226,25.0163,25.0818,25.0163,25.0572,147710.875
2007-06-19 09:40:00,61.27,61.3,61.22,61.24,112029.38475665748,25.0572,25.0695,25.0368,25.0449,112029.3848
2007-06-19 09:45:00,61.24,61.24,61.12,61.14,153089.33490751672,25.0449,25.0449,24.9959,25.004,153089.3349
2007-06-19 09:50:00,61.14,61.14,60.95,60.96,218417.94569067296,25.004,25.004,24.9263,24.9304,218417.9457
2007-06-19 09:55:00,60.95,61.03,60.92,60.99,247015.6106519743,24.9263,24.9591,24.9141,24.9427,247015.6107
2007-06-19 10:00:00,60.98,60.98,60.88,60.9,125803.48943985307,24.9386,24.9386,24.8977,24.9059,125803.4894
2007-06-19 10:05:00,60.89,60.95,60.87,60.88,103109.0121999213,24.9018,24.9263,24.8936,24.8977,103109.0122
2007-06-19 10:10:00,60.88,60.92,60.85,60.86,125278.761642398,24.8977,24.9141,24.8854,24.8895,125278.7616
2007-06-19 10:15:00,60.85,60.95,60.83,60.95,160960.25186934278,24.8854,24.9263,24.8773,24.9263,160960.2519
2007-06-19 10:20:00,60.93,60.93,60.82,60.92,165420.43814771087,24.9182,24.9182,24.8732,24.9141,165420.4381
2007-06-19 10:25:00,60.92,60.98,60.89,60.96,151908.69736324283,24.9141,24.9386,24.9018,24.9304,151908.6974
2007-06-19 10:30:00,60.96,61.03,60.96,61.01,121080.93926275744,24.9304,24.9591,24.9304,24.9509,121080.9393
2007-06-19 10:35:00,61.01,61.09,61.0,61.03,167256.98543880362,24.9509,24.9836,24.9468,24.9591,167256.9854
2007-06-19 10:40:00,61.04,61.14,61.02,61.11,131969.04105995016,24.9632,25.004,24.955,24.9918,131969.0411
2007-06-19 10:45:00,61.11,61.26,61.11,61.2,174078.44680571955,24.9918,25.0531,24.9918,25.0286,174078.4468
2007-06-19 10:50:00,61.21,61.22,61.15,61.17,171061.26197035288,25.0327,25.0368,25.0081,25.0163,171061.262
2007-06-19 10:55:00,61.18,61.22,61.15,61.18,117014.29883248064,25.0204,25.0368,25.0081,25.0204,117014.2988
2007-06-19 11:00:00,61.18,61.22,61.13,61.15,121343.303161485,25.0204,25.0368,25.0,25.0081,121343.3032
2007-06-19 11:05:00,61.15,61.22,61.14,61.21,113210.0223009314,25.0081,25.0368,25.004,25.0327,113210.0223
2007-06-19 11:10:00,61.21,61.26,61.18,61.2,145611.963793782,25.0327,25.0531,25.0204,25.0286,145611.9638
2007-06-19 11:15:00,61.21,61.26,61.17,61.2,239275.875639512,25.0327,25.0531,25.0163,25.0286,239275.8756
2007-06-19 11:20:00,61.21,61.23,61.17,61.19,142857.14285714287,25.0327,25.0409,25.0163,25.0245,142857.1429
2007-06-19 11:25:00,61.19,61.19,61.03,61.04,176833.26774235864,25.0245,25.0245,24.9591,24.9632,176833.2677
2007-06-19 11:30:00,61.04,61.04,60.94,61.02,194280.46700773973,24.9632,24.9632,24.9223,24.955,194280.467
2007-06-19 11:35:00,61.02,61.08,61.0,61.03,81857.53640299095,24.955,24.9795,24.9468,24.9591,81857.5364
2007-06-19 11:40:00,61.03,61.04,60.97,60.97,81332.80860553589,24.9591,24.9632,24.9345,24.9345,81332.8086
2007-06-19 11:45:00,60.97,60.98,60.92,60.92,97468.1883772793,24.9345,24.9386,24.9141,24.9141,97468.1884
2007-06-19 11:50:00,60.92,60.96,60.88,60.9,152958.15295815296,24.9141,24.9304,24.8977,24.9059,152958.153
2007-06-19 11:55:00,60.9,60.99,60.89,60.98,103371.37609864883,24.9059,24.9427,24.9018,24.9386,103371.3761
2007-06-19 12:00:00,60.98,61.04,60.96,61.04,161747.3435655254,24.9386,24.9632,24.9304,24.9632,161747.3436
2007-06-19 12:05:00,61.04,61.19,61.02,61.19,141151.77751541388,24.9632,25.0245,24.955,25.0245,141151.7775
2007-06-19 12:10:00,61.19,61.3,61.17,61.27,144693.69014823562,25.0245,25.0695,25.0163,25.0572,144693.6901
2007-06-19 12:15:00,61.29,61.29,61.13,61.2,133018.4966548603,25.0654,25.0654,25.0,25.0286,133018.4967
2007-06-19 12:20:00,61.21,61.24,61.17,61.17,215663.12475403387,25.0327,25.0449,25.0163,25.0163,215663.1248
2007-06-19 12:25:00,61.17,61.21,61.15,61.15,124229.30604748787,25.0163,25.0327,25.0081,25.0081,124229.306
2007-06-19 12:30:00,61.15,61.25,61.14,61.23,228518.95579168308,25.0081,25.049,25.004,25.0409,228518.9558
2007-06-19 12:35:00,61.21,61.26,61.17,61.21,103240.19414928506,25.0327,25.0531,25.0163,25.0327,103240.1941
2007-06-19 12:40:00,61.21,61.24,61.15,61.19,228912.5016397744,25.0327,25.0449,25.0081,25.0245,228912.5016
2007-06-19 12:45:00,61.19,61.2,61.11,61.14,113078.84035156763,25.0245,25.0286,24.9918,25.004,113078.8404
2007-06-19 12:50:00,61.13,61.24,61.13,61.21,225632.9529056802,25.0,25.0449,25.0,25.0327,225632.9529
2007-06-19 12:55:00,61.21,61.24,61.2,61.21,76347.89452971272,25.0327,25.0449,25.0286,25.0327,76347.8945
2007-06-19 13:00:00,61.21,61.22,61.12,61.17,134986.2258953168,25.0327,25.0368,24.9959,25.0163,134986.2259
2007-06-19 13:05:00,61.17,61.27,61.17,61.23,122392.75875639512,25.0163,25.0572,25.0163,25.0409,122392.7588
2007-06-19 13:10:00,61.22,61.24,61.19,61.24,95369.277187459,25.0368,25.0449,25.0245,25.0449,95369.2772
2007-06-19 13:15:00,61.24,61.28,61.24,61.28,210284.66483011932,25.0449,25.0613,25.0449,25.0613,210284.6648
2007-06-19 13:20:00,61.27,61.31,61.26,61.3,220779.2207792208,25.0572,25.0736,25.0531,25.0695,220779.2208
2007-06-19 13:25:00,61.3,61.33,61.26,61.28,116227.20713629804,25.0695,25.0818,25.0531,25.0613,116227.2071
2007-06-19 13:30:00,61.27,61.31,61.23,61.29,210809.39262757445,25.0572,25.0736,25.0409,25.0654,210809.3926
2007-06-19 13:35:00,61.29,61.3,61.21,61.22,245966.15505706417,25.0654,25.0695,25.0327,25.0368,245966.1551
2007-06-19 13:40:00,61.22,61.27,61.22,61.24,69132.8873147055,25.0368,25.0572,25.0368,25.0449,69132.8873
2007-06-19 13:45:00,61.24,61.27,61.21,61.27,80545.71690935327,25.0449,25.0572,25.0327,25.0572,80545.7169
2007-06-19 13:50:00,61.25,61.28,61.21,61.22,112029.38475665748,25.049,25.0613,25.0327,25.0368,112029.3848
2007-06-19 13:55:00,61.23,61.26,61.2,61.2,62311.42594778958,25.0409,25.0531,25.0286,25.0286,62311.4259
2007-06-19 14:00:00,61.2,61.22,61.11,61.11,91696.18260527353,25.0286,25.0368,24.9918,24.9918,91696.1826
2007-06-19 14:05:00,61.11,61.21,61.11,61.17,120031.48366784732,24.9918,25.0327,24.9918,25.0163,120031.4837
2007-06-19 14:10:00,61.16,61.24,61.16,61.21,59163.059163059166,25.0122,25.0449,25.0122,25.0327,59163.0592
2007-06-19 14:15:00,61.22,61.24,61.19,61.19,47619.04761904762,25.0368,25.0449,25.0245,25.0245,47619.0476
2007-06-19 14:20:00,61.19,61.19,61.13,61.14,141414.14141414143,25.0245,25.0245,25.0,25.004,141414.1414
2007-06-19 14:25:00,61.14,61.19,61.11,61.13,90515.5450609996,25.004,25.0245,24.9918,25.0,90515.5451
2007-06-19 14:30:00,61.13,61.14,60.98,61.04,141676.50531286895,25.0,25.004,24.9386,24.9632,141676.5053
2007-06-19 14:35:00,61.04,61.12,61.01,61.06,84087.629542175,24.9632,24.9959,24.9509,24.9713,84087.6295
2007-06-19 14:40:00,61.06,61.1,61.01,61.02,70838.25265643447,24.9713,24.9877,24.9509,24.955,70838.2527
2007-06-19 14:45:00,61.03,61.07,61.02,61.04,45782.50032795488,24.9591,24.9754,24.955,24.9632,45782.5003
2007-06-19 14:50:00,61.04,61.05,60.96,61.03,148104.42083169357,24.9632,24.9672,24.9304,24.9591,148104.4208
2007-06-19 14:55:00,61.03,61.13,61.03,61.1,193886.92115964845,24.9591,25.0,24.9591,24.9877,193886.9212
2007-06-19 15:00:00,61.1,61.12,61.0,61.07,104552.01364292274,24.9877,24.9959,24.9468,24.9754,104552.0136
2007-06-19 15:05:00,61.07,61.15,61.01,61.12,193755.73921028464,24.9754,25.0081,24.9509,24.9959,193755.7392
2007-06-19 15:10:00,61.12,61.14,61.06,61.13,78577.98766889676,24.9959,25.004,24.9713,25.0,78577.9877
2007-06-19 15:15:00,61.13,61.17,61.11,61.15,70575.88875770694,25.0,25.0163,24.9918,25.0081,70575.8888
2007-06-19 15:20:00,61.15,61.18,61.14,61.14,102977.83025055753,25.0081,25.0204,25.004,25.004,102977.8303
2007-06-19 15:25:00,61.13,61.17,61.09,61.16,55489.96458087368,25.0,25.0163,24.9836,25.0122,55489.9646
2007-06-19 15:30:00,61.15,61.2,61.09,61.17,111767.02085792997,25.0081,25.0286,24.9836,25.0163,111767.0209
2007-06-19 15:35:00,61.17,61.21,61.14,61.18,267348.81280335825,25.0163,25.0327,25.004,25.0204,267348.8128
2007-06-19 15:40:00,61.19,61.21,61.14,61.17,151383.96956578776,25.0245,25.0327,25.004,25.0163,151383.9696
2007-06-19 15:45:00,61.17,61.21,61.16,61.18,182342.9096156369,25.0163,25.0327,25.0122,25.0204,182342.9096
2007-06-19 15:50:00,61.17,61.24,61.14,61.22,166469.89374262103,25.0163,25.0449,25.004,25.0368,166469.8937
2007-06-19 15:55:00,61.22,61.24,61.12,61.24,203332.0215138397,25.0368,25.0449,24.9959,25.0449,203332.0215
2007-06-20 09:30:00,61.3,61.58,61.3,61.43,313131.3131313132,25.0695,25.184,25.0695,25.1226,313131.3131
2007-06-20 09:35:00,61.43,61.51,61.33,61.39,232323.2323232324,25.1226,25.1554,25.0818,25.1063,232323.2323
2007-06-20 09:40:00,61.39,61.47,61.31,61.34,206218.0243998426,25.1063,25.139,25.0736,25.0858,206218.0244
2007-06-20 09:45:00,61.33,61.46,61.33,61.36,234028.5976649613,25.0818,25.1349,25.0818,25.094,234028.5977
2007-06-20 09:50:00,61.36,61.42,61.32,61.34,178407.45113472387,25.094,25.1186,25.0777,25.0858,178407.4511
2007-06-20 09:55:00,61.34,61.39,61.19,61.19,197953.56158992523,25.0858,25.1063,25.0245,25.0245,197953.5616
2007-06-20 10:00:00,61.19,61.23,61.09,61.12,263544.536271809,25.0245,25.0409,24.9836,24.9959,263544.5363
2007-06-20 10:05:00,61.11,61.36,61.11,61.33,166863.4395907123,24.9918,25.094,24.9918,25.0818,166863.4396
2007-06-20 10:10:00,61.34,61.35,61.27,61.31,97730.55227600684,25.0858,25.0899,25.0572,25.0736,97730.5523
2007-06-20 10:15:00,61.3,61.39,61.25,61.39,137478.68293322838,25.0695,25.1063,25.049,25.1063,137478.6829
2007-06-20 10:20:00,61.39,61.42,61.26,61.27,167388.1673881674,25.1063,25.1186,25.0531,25.0572,167388.1674
2007-06-20 10:25:00,61.26,61.34,61.23,61.23,139971.13997114,25.0531,25.0858,25.0409,25.0409,139971.14
2007-06-20 10:30:00,61.22,61.29,60.84,60.95,529187.9837334383,25.0368,25.0654,24.8814,24.9263,529187.9837
2007-06-20 10:35:00,60.95,60.98,60.84,60.86,435524.07188770827,24.9263,24.9386,24.8814,24.8895,435524.0719
2007-06-20 10:40:00,60.86,60.98,60.82,60.82,254492.98176570903,24.8895,24.9386,24.8732,24.8732,254492.9818
2007-06-20 10:45:00,60.82,60.95,60.79,60.84,158730.15873015873,24.8732,24.9263,24.8609,24.8814,158730.1587
2007-06-20 10:50:00,60.84,60.84,60.76,60.82,180375.1803751804,24.8814,24.8814,24.8486,24.8732,180375.1804
2007-06-20 10:55:00,60.82,60.95,60.81,60.95,126197.03528794438,24.8732,24.9263,24.8691,24.9263,126197.0353
2007-06-20 11:00:00,60.94,60.95,60.79,60.83,146267.87354060082,24.9223,24.9263,24.8609,24.8773,146267.8735
2007-06-20 11:05:00,60.84,60.85,60.53,60.54,231536.14062704967,24.8814,24.8854,24.7546,24.7587,231536.1406
2007-06-20 11:10:00,60.54,60.63,60.53,60.59,92876.82014954742,24.7587,24.7955,24.7546,24.7791,92876.8201
2007-06-20 11:15:00,60.58,60.62,60.55,60.62,82775.81004853733,24.775,24.7914,24.7628,24.7914,82775.81
2007-06-20 11:20:00,60.62,60.65,60.51,60.51,116096.02518693428,24.7914,24.8037,24.7464,24.7464,116096.0252
2007-06-20 11:25:00,60.51,60.55,60.45,60.5,158074.2489833399,24.7464,24.7628,24.7219,24.7423,158074.249
2007-06-20 11:30:00,60.49,60.53,60.39,60.4,147842.05693296602,24.7382,24.7546,24.6973,24.7014,147842.0569
2007-06-20 11:35:00,60.4,60.42,60.31,60.4,112029.38475665748,24.7014,24.7096,24.6646,24.7014,112029.3848
2007-06-20 11:40:00,60.4,60.4,60.27,60.28,181031.0901219992,24.7014,24.7014,24.6483,24.6523,181031.0901
2007-06-20 11:45:00,60.28,60.34,60.28,60.32,195067.55870392235,24.6523,24.6769,24.6523,24.6687,195067.5587
2007-06-20 11:50:00,60.32,60.33,60.24,60.28,149809.78617342253,24.6687,24.6728,24.636,24.6523,149809.7862
2007-06-20 11:55:00,60.28,60.32,60.21,60.29,319428.046700774,24.6523,24.6687,24.6237,24.6564,319428.0467
2007-06-20 12:00:00,60.28,60.28,60.09,60.09,405745.769382133,24.6523,24.6523,24.5746,24.5746,405745.7694
2007-06-20 12:05:00,60.08,60.12,59.88,59.91,384756.65748393023,24.5705,24.5869,24.4888,24.501,384756.6575
2007-06-20 12:10:00,59.9,59.98,59.86,59.94,213039.4857667585,24.4969,24.5297,24.4806,24.5133,213039.4858
2007-06-20 12:15:00,59.95,60.07,59.93,60.04,152302.2432113341,24.5174,24.5665,24.5092,24.5542,152302.2432
2007-06-20 12:20:00,60.04,60.09,60.02,60.03,136298.0453889545,24.5542,24.5746,24.546,24.5501,136298.0454
2007-06-20 12:25:00,60.03,60.11,60.02,60.11,85399.44903581268,24.5501,24.5828,24.546,24.5828,85399.449
2007-06-20 12:30:00,60.11,60.16,60.1,60.11,122917.4865538502,24.5828,24.6033,24.5787,24.5828,122917.4866
2007-06-20 12:35:00,60.11,60.18,60.11,60.14,75036.07503607504,24.5828,24.6114,24.5828,24.5951,75036.075
2007-06-20 12:40:00,60.14,60.15,60.0,60.05,90646.72701036338,24.5951,24.5992,24.5378,24.5583,90646.727
2007-06-20 12:45:00,60.05,60.16,60.04,60.13,76610.25842844025,24.5583,24.6033,24.5542,24.591,76610.2584
2007-06-20 12:50:00,60.14,60.2,60.12,60.12,117670.20857929948,24.5951,24.6196,24.5869,24.5869,117670.2086
2007-06-20 12:55:00,60.11,60.21,60.1,60.16,131313.1313131313,24.5828,24.6237,24.5787,24.6033,131313.1313
2007-06-20 13:00:00,60.17,60.17,60.05,60.1,78053.2598714417,24.6074,24.6074,24.5583,24.5787,78053.2599
2007-06-20 13:05:00,60.1,60.12,59.99,60.02,136691.5912370458,24.5787,24.5869,24.5337,24.546,136691.5912
2007-06-20 13:10:00,60.02,60.09,59.99,59.99,126328.21723730816,24.546,24.5746,24.5337,24.5337,126328.2172
2007-06-20 13:15:00,60.0,60.02,59.97,59.98,71625.34435261709,24.5378,24.546,24.5256,24.5297,71625.3444
2007-06-20 13:20:00,59.98,60.01,59.87,59.92,157418.33923652105,24.5297,24.5419,24.4847,24.5051,157418.3392
2007-06-20 13:25:00,59.92,60.02,59.89,60.02,206873.93414666143,24.5051,24.546,24.4928,24.546,206873.9341
2007-06-20 13:30:00,60.02,60.09,60.02,60.05,80414.53495998951,24.546,24.5746,24.546,24.5583,80414.535
2007-06-20 13:35:00,60.05,60.18,60.01,60.14,128427.12842712844,24.5583,24.6114,24.5419,24.5951,128427.1284
2007-06-20 13:40:00,60.15,60.18,59.92,60.13,244129.60776597145,24.5992,24.6114,24.5051,24.591,244129.6078
2007-06-20 13:45:00,60.12,60.2,60.1,60.18,140364.68581923126,24.5869,24.6196,24.5787,24.6114,140364.6858
2007-06-20 13:50:00,60.18,60.24,60.18,60.21,117932.57247802702,24.6114,24.636,24.6114,24.6237,117932.5725
2007-06-20 13:55:00,60.21,60.24,60.15,60.15,123311.0324019415,24.6237,24.636,24.5992,24.5992,123311.0324
2007-06-20 14:00:00,60.15,60.15,60.03,60.11,137872.2287813197,24.5992,24.5992,24.5501,24.5828,137872.2288
2007-06-20 14:05:00,60.11,60.26,60.08,60.26,74642.52918798373,24.5828,24.6442,24.5705,24.6442,74642.5292
2007-06-20 14:10:00,60.27,60.29,60.23,60.27,67689.88587170406,24.6483,24.6564,24.6319,24.6483,67689.8859
2007-06-20 14:15:00,60.28,60.28,60.18,60.24,65066.24688442871,24.6523,24.6523,24.6114,24.636,65066.2469
2007-06-20 14:20:00,60.24,60.26,60.05,60.08,352485.8979404434,24.636,24.6442,24.5583,24.5705,352485.8979
2007-06-20 14:25:00,60.08,60.13,60.01,60.11,179588.08867899777,24.5705,24.591,24.5419,24.5828,179588.0887
2007-06-20 14:30:00,60.11,60.15,60.07,60.11,86186.54073199528,24.5828,24.5992,24.5665,24.5828,86186.5407
2007-06-20 14:35:00,60.11,60.11,59.95,59.96,177226.81359044995,24.5828,24.5828,24.5174,24.5215,177226.8136
2007-06-20 14:40:00,59.97,60.05,59.92,59.96,115571.2973894792,24.5256,24.5583,24.5051,24.5215,115571.2974
2007-06-20 14:45:00,59.95,60.05,59.94,60.0,124754.03384494294,24.5174,24.5583,24.5133,24.5378,124754.0338
2007-06-20 14:50:00,60.01,60.05,60.0,60.04,81463.99055489965,24.5419,24.5583,24.5378,24.5542,81463.9906
2007-06-20 14:55:00,60.03,60.1,60.0,60.09,95238.09523809524,24.5501,24.5787,24.5378,24.5746,95238.0952
2007-06-20 15:00:00,60.09,60.09,59.92,59.95,143906.598452053,24.5746,24.5746,24.5051,24.5174,143906.5985
2007-06-20 15:05:00,59.95,60.02,59.9,59.93,103240.19414928506,24.5174,24.546,24.4969,24.5092,103240.1941
2007-06-20 15:10:00,59.94,60.02,59.93,59.95,83562.90174471993,24.5133,24.546,24.5092,24.5174,83562.9017
2007-06-20 15:15:00,59.95,60.01,59.92,59.95,90646.72701036338,24.5174,24.5419,24.5051,24.5174,90646.727
2007-06-20 15:20:00,59.94,59.99,59.85,59.86,134855.04394595305,24.5133,24.5337,24.4765,24.4806,134855.0439
2007-06-20 15:25:00,59.86,59.98,59.84,59.86,179456.906729634,24.4806,24.5297,24.4724,24.4806,179456.9067
2007-06-20 15:30:00,59.84,59.9,59.75,59.83,208316.93558966287,24.4724,24.4969,24.4356,24.4683,208316.9356
2007-06-20 15:35:00,59.83,59.96,59.55,59.7,294241.1124229306,24.4683,24.5215,24.3538,24.4151,294241.1124
2007-06-20 15:40:00,59.7,59.84,59.64,59.79,195723.4684507412,24.4151,24.4724,24.3906,24.4519,195723.4685
2007-06-20 15:45:00,59.78,59.84,59.67,59.7,309851.76439721894,24.4479,24.4724,24.4029,24.4151,309851.7644
2007-06-20 15:50:00,59.7,59.73,59.65,59.65,352617.07988980715,24.4151,24.4274,24.3947,24.3947,352617.0799
2007-06-20 15:55:00,59.65,59.66,59.54,59.57,432113.3412042503,24.3947,24.3988,24.3497,24.362,432113.3412
2007-06-21 09:30:00,60.16,60.21,60.07,60.2,379115.8336612882,24.6033,24.6237,24.5665,24.6196,379115.8337
2007-06-21 09:35:00,60.21,60.47,60.19,60.37,258690.8041453496,24.6237,24.73,24.6155,24.6891,258690.8041
2007-06-21 09:40:00,60.34,60.48,60.3,60.35,218811.49153876427,24.6769,24.7341,24.6605,24.681,218811.4915
2007-06-21 09:45:00,60.36,60.38,60.2,60.3,150072.15007215008,24.6851,24.6932,24.6196,24.6605,150072.1501
2007-06-21 09:50:00,60.29,60.46,60.27,60.39,247671.5203987932,24.6564,24.726,24.6483,24.6973,247671.5204
2007-06-21 09:55:00,60.38,60.39,60.11,60.13,238488.7839433294,24.6932,24.6973,24.5828,24.591,238488.7839
2007-06-21 10:00:00,60.12,60.28,60.02,60.09,245703.79115833665,24.5869,24.6523,24.546,24.5746,245703.7912
2007-06-21 10:05:00,60.1,60.21,60.05,60.14,280991.7355371901,24.5787,24.6237,24.5583,24.5951,280991.7355
2007-06-21 10:10:00,60.13,60.18,60.09,60.15,193231.0114128296,24.591,24.6114,24.5746,24.5992,193231.0114
2007-06-21 10:15:00,60.15,60.44,60.15,60.44,282041.19113210024,24.5992,24.7178,24.5992,24.7178,282041.1911
2007-06-21 10:20:00,60.44,60.5,60.34,60.37,249508.06768988588,24.7178,24.7423,24.6769,24.6891,249508.0677
2007-06-21 10:25:00,60.37,60.58,60.34,60.56,225632.9529056802,24.6891,24.775,24.6769,24.7669,225632.9529
2007-06-21 10:30:00,60.56,60.58,60.36,60.5,280467.007739735,24.7669,24.775,24.6851,24.7423,280467.0077
2007-06-21 10:35:00,60.5,60.53,60.4,60.51,164633.34645152828,24.7423,24.7546,24.7014,24.7464,164633.3465
2007-06-21 10:40:00,60.51,60.69,60.5,60.64,186409.5500459137,24.7464,24.82,24.7423,24.7996,186409.55
2007-06-21 10:45:00,60.63,60.68,60.57,60.64,141545.3233635052,24.7955,24.8159,24.7709,24.7996,141545.3234
2007-06-21 10:50:00,60.64,60.77,60.62,60.76,185228.91250163977,24.7996,24.8527,24.7914,24.8486,185228.9125
2007-06-21 10:55:00,60.76,60.81,60.71,60.72,143119.5067558704,24.8486,24.8691,24.8282,24.8323,143119.5068
2007-06-21 11:00:00,60.72,60.86,60.72,60.83,195329.9226026499,24.8323,24.8895,24.8323,24.8773,195329.9226
2007-06-21 11:05:00,60.83,60.86,60.72,60.73,172373.08146399056,24.8773,24.8895,24.8323,24.8364,172373.0815
2007-06-21 11:10:00,60.73,60.76,60.68,60.7,126459.39918667192,24.8364,24.8486,24.8159,24.8241,126459.3992
2007-06-21 11:15:00,60.71,60.8,60.68,60.79,108356.290174472,24.8282,24.865,24.8159,24.8609,108356.2902
2007-06-21 11:20:00,60.79,60.86,60.73,60.75,180243.99842581665,24.8609,24.8895,24.8364,24.8446,180243.9984
2007-06-21 11:25:00,60.74,60.77,60.63,60.67,152826.9710087892,24.8405,24.8527,24.7955,24.8118,152826.971
2007-06-21 11:30:00,60.67,60.68,60.55,60.63,99042.3717696445,24.8118,24.8159,24.7628,24.7955,99042.3718
2007-06-21 11:35:00,60.62,60.63,60.44,60.44,119637.937819756,24.7914,24.7955,24.7178,24.7178,119637.9378
2007-06-21 11:40:00,60.44,60.56,60.38,60.44,155057.06414797326,24.7178,24.7669,24.6932,24.7178,155057.0641
2007-06-21 11:45:00,60.44,60.44,60.25,60.26,197428.83379247016,24.7178,24.7178,24.6401,24.6442,197428.8338
2007-06-21 11:50:00,60.26,60.27,60.18,60.26,197297.6518431064,24.6442,24.6483,24.6114,24.6442,197297.6518
2007-06-21 11:55:00,60.26,60.34,60.22,60.31,328873.14705496526,24.6442,24.6769,24.6278,24.6646,328873.1471
2007-06-21 12:00:00,60.31,60.39,60.18,60.19,232847.9601206874,24.6646,24.6973,24.6114,24.6155,232847.9601
2007-06-21 12:05:00,60.19,60.29,60.16,60.21,153614.0627049718,24.6155,24.6564,24.6033,24.6237,153614.0627
2007-06-21 12:10:00,60.21,60.31,60.09,60.09,132100.22300931392,24.6237,24.6646,24.5746,24.5746,132100.223
2007-06-21 12:15:00,60.09,60.1,59.89,59.89,180899.90817263545,24.5746,24.5787,24.4928,24.4928,180899.9082
2007-06-21 12:20:00,59.89,59.92,59.84,59.92,207661.02584284404,24.4928,24.5051,24.4724,24.5051,207661.0258
2007-06-21 12:25:00,59.92,59.99,59.86,59.99,123311.0324019415,24.5051,24.5337,24.4806,24.5337,123311.0324
2007-06-21 12:30:00,59.99,60.05,59.91,60.04,123048.66850321396,24.5337,24.5583,24.501,24.5542,123048.6685
2007-06-21 12:35:00,60.04,60.11,59.98,60.11,65984.52052997508,24.5542,24.5828,24.5297,24.5828,65984.5205
2007-06-21 12:40:00,60.11,60.22,60.03,60.19,140233.5038698675,24.5828,24.6278,24.5501,24.6155,140233.5039
2007-06-21 12:45:00,60.19,60.34,60.18,60.28,90909.09090909093,24.6155,24.6769,24.6114,24.6523,90909.0909
2007-06-21 12:50:00,60.28,60.34,60.27,60.31,80939.26275744458,24.6523,24.6769,24.6483,24.6646,80939.2628
2007-06-21 12:55:00,60.31,60.38,60.3,60.34,89990.81726354454,24.6646,24.6932,24.6605,24.6769,89990.8173
2007-06-21 13:00:00,60.35,60.41,60.34,60.36,43552.40718877083,24.681,24.7055,24.6769,24.6851,43552.4072
2007-06-21 13:05:00,60.37,60.65,60.37,60.63,118719.66417420964,24.6891,24.8037,24.6891,24.7955,118719.6642
2007-06-21 13:10:00,60.64,60.68,60.53,60.54,70444.70680834318,24.7996,24.8159,24.7546,24.7587,70444.7068
2007-06-21 13:15:00,60.55,60.69,60.53,60.56,107962.74432638068,24.7628,24.82,24.7546,24.7669,107962.7443
2007-06-21 13:20:00,60.56,60.6,60.5,60.53,97074.642529188,24.7669,24.7832,24.7423,24.7546,97074.6425
2007-06-21 13:25:00,60.52,60.68,60.52,60.68,130919.58546504,24.7505,24.8159,24.7505,24.8159,130919.5855
2007-06-21 13:30:00,60.68,60.76,60.68,60.69,121212.12121212122,24.8159,24.8486,24.8159,24.82,121212.1212
2007-06-21 13:35:00,60.7,60.78,60.69,60.69,87629.54217499672,24.8241,24.8568,24.82,24.82,87629.5422
2007-06-21 13:40:00,60.7,60.83,60.7,60.83,115308.93349075167,24.8241,24.8773,24.8241,24.8773,115308.9335
2007-06-21 13:45:00,60.83,60.89,60.76,60.79,181686.9998688181,24.8773,24.9018,24.8486,24.8609,181686.9999
2007-06-21 13:50:00,60.8,60.84,60.76,60.82,129476.58402203856,24.865,24.8814,24.8486,24.8732,129476.584
2007-06-21 13:55:00,60.81,60.86,60.75,60.8,178145.08723599633,24.8691,24.8895,24.8446,24.865,178145.0872
2007-06-21 14:00:00,60.8,60.86,60.72,60.75,107569.1984782894,24.865,24.8895,24.8323,24.8446,107569.1985
2007-06-21 14:05:00,60.75,60.8,60.73,60.75,66771.61222615768,24.8446,24.865,24.8364,24.8446,66771.6122
2007-06-21 14:10:00,60.73,60.77,60.68,60.76,77922.07792207792,24.8364,24.8527,24.8159,24.8486,77922.0779
2007-06-21 14:15:00,60.75,60.82,60.74,60.76,90909.09090909093,24.8446,24.8732,24.8405,24.8486,90909.0909
2007-06-21 14:20:00,60.77,60.81,60.72,60.75,69001.70536534172,24.8527,24.8691,24.8323,24.8446,69001.7054
2007-06-21 14:25:00,60.74,60.75,60.63,60.65,153614.0627049718,24.8405,24.8446,24.7955,24.8037,153614.0627
2007-06-21 14:30:00,60.64,60.66,60.54,60.6,174603.17460317462,24.7996,24.8077,24.7587,24.7832,174603.1746
2007-06-21 14:35:00,60.6,60.63,60.53,60.54,101928.3746556474,24.7832,24.7955,24.7546,24.7587,101928.3747
2007-06-21 14:40:00,60.56,60.62,60.53,60.57,195985.83234946872,24.7669,24.7914,24.7546,24.7709,195985.8323
2007-06-21 14:45:00,60.57,60.58,60.43,60.44,160435.52407188772,24.7709,24.775,24.7137,24.7178,160435.5241
2007-06-21 14:50:00,60.44,60.56,60.44,60.48,221959.8583234947,24.7178,24.7669,24.7178,24.7341,221959.8583
2007-06-21 14:55:00,60.48,60.53,60.47,60.5,112291.74865538502,24.7341,24.7546,24.73,24.7423,112291.7487
2007-06-21 15:00:00,60.5,60.55,60.49,60.52,160041.9782237964,24.7423,24.7628,24.7382,24.7505,160041.9782
2007-06-21 15:05:00,60.52,60.53,60.46,60.48,150728.0598189689,24.7505,24.7546,24.726,24.7341,150728.0598
2007-06-21 15:10:00,60.48,60.52,60.44,60.49,113078.84035156763,24.7341,24.7505,24.7178,24.7382,113078.8404
2007-06-21 15:15:00,60.48,60.6,60.46,60.55,130001.31181949364,24.7341,24.7832,24.726,24.7628,130001.3118
2007-06-21 15:20:00,60.53,60.61,60.53,60.59,109799.29161747344,24.7546,24.7873,24.7546,24.7791,109799.2916
2007-06-21 15:25:00,60.6,60.63,60.56,60.6,118194.93637675456,24.7832,24.7955,24.7669,24.7832,118194.9364
2007-06-21 15:30:00,60.61,60.71,60.61,60.71,128820.67427521972,24.7873,24.8282,24.7873,24.8282,128820.6743
2007-06-21 15:35:00,60.71,60.79,60.7,60.76,167388.1673881674,24.8282,24.8609,24.8241,24.8486,167388.1674
2007-06-21 15:40:00,60.75,60.79,60.69,60.71,290436.8358913814,24.8446,24.8609,24.82,24.8282,290436.8359
2007-06-21 15:45:00,60.71,60.77,60.69,60.71,209497.5731339368,24.8282,24.8527,24.82,24.8282,209497.5731
2007-06-21 15:50:00,60.71,60.76,60.68,60.69,244391.9716646989,24.8282,24.8486,24.8159,24.82,244391.9717
2007-06-21 15:55:00,60.7,60.8,60.65,60.74,277843.36875245965,24.8241,24.865,24.8037,24.8405,277843.3688
2007-06-22 09:30:00,60.67,60.84,60.53,60.83,287550.8330053785,24.8118,24.8814,24.7546,24.8773,287550.833
2007-06-22 09:35:00,60.84,60.98,60.82,60.97,159648.4323757051,24.8814,24.9386,24.8732,24.9345,159648.4324
2007-06-22 09:40:00,60.96,60.98,60.75,60.75,253181.16227207132,24.9304,24.9386,24.8446,24.8446,253181.1623
2007-06-22 09:45:00,60.76,60.76,60.49,60.56,306965.76151121606,24.8486,24.8486,24.7382,24.7669,306965.7615
2007-06-22 09:50:00,60.56,60.61,60.52,60.56,118719.66417420964,24.7669,24.7873,24.7505,24.7669,118719.6642
2007-06-22 09:55:00,60.56,60.7,60.49,60.68,208710.48143775412,24.7669,24.8241,24.7382,24.8159,208710.4814
2007-06-22 10:00:00,60.68,60.69,60.51,60.56,135773.31759149942,24.8159,24.82,24.7464,24.7669,135773.3176
2007-06-22 10:05:00,60.56,60.56,60.4,60.5,210547.02872884693,24.7669,24.7669,24.7014,24.7423,210547.0287
2007-06-22 10:10:00,60.5,60.51,60.25,60.37,259740.25974025976,24.7423,24.7464,24.6401,24.6891,259740.2597
2007-06-22 10:15:00,60.36,60.43,60.34,60.39,181555.81791945428,24.6851,24.7137,24.6769,24.6973,181555.8179
2007-06-22 10:20:00,60.4,60.5,60.39,60.45,204512.6590581136,24.7014,24.7423,24.6973,24.7219,204512.6591
2007-06-22 10:25:00,60.45,60.49,60.33,60.34,203594.38541256724,24.7219,24.7382,24.6728,24.6769,203594.3854
2007-06-22 10:30:00,60.35,60.37,60.26,60.28,284927.1940181031,24.681,24.6891,24.6442,24.6523,284927.194
2007-06-22 10:35:00,60.29,60.34,60.26,60.26,157811.88508461235,24.6564,24.6769,24.6442,24.6442,157811.8851
2007-06-22 10:40:00,60.26,60.31,60.18,60.19,157024.79338842977,24.6442,24.6646,24.6114,24.6155,157024.7934
2007-06-22 10:45:00,60.21,60.31,60.2,60.2,179981.63452708907,24.6237,24.6646,24.6196,24.6196,179981.6345
2007-06-22 10:50:00,60.2,60.28,60.09,60.28,209628.7550833005,24.6196,24.6523,24.5746,24.6523,209628.7551
2007-06-22 10:55:00,60.28,60.3,60.18,60.28,160960.25186934278,24.6523,24.6605,24.6114,24.6523,160960.2519
2007-06-22 11:00:00,60.28,60.37,60.24,60.31,161747.3435655254,24.6523,24.6891,24.636,24.6646,161747.3436
2007-06-22 11:05:00,60.31,60.35,60.23,60.35,95500.45913682276,24.6646,24.681,24.6319,24.681,95500.4591
2007-06-22 11:10:00,60.34,60.42,60.34,60.41,128033.58257903712,24.6769,24.7096,24.6769,24.7055,128033.5826
2007-06-22 11:15:00,60.41,60.42,60.3,60.32,72150.07215007216,24.7055,24.7096,24.6605,24.6687,72150.0722
2007-06-22 11:20:00,60.31,60.44,60.31,60.4,108093.92627574448,24.6646,24.7178,24.6646,24.7014,108093.9263
2007-06-22 11:25:00,60.4,60.45,60.35,60.37,113734.75009838646,24.7014,24.7219,24.681,24.6891,113734.7501
2007-06-22 11:30:00,60.37,60.42,60.35,60.4,86973.63242817788,24.6891,24.7096,24.681,24.7014,86973.6324
2007-06-22 11:35:00,60.4,60.42,60.34,60.4,157024.79338842977,24.7014,24.7096,24.6769,24.7014,157024.7934
2007-06-22 11:40:00,60.4,60.41,60.32,60.35,129345.4020726748,24.7014,24.7055,24.6687,24.681,129345.4021
2007-06-22 11:45:00,60.35,60.36,60.23,60.31,140627.0497179588,24.681,24.6851,24.6319,24.6646,140627.0497
2007-06-22 11:50:00,60.31,60.36,60.23,60.32,54440.50898596353,24.6646,24.6851,24.6319,24.6687,54440.509
2007-06-22 11:55:00,60.32,60.37,60.31,60.37,64935.06493506494,24.6687,24.6891,24.6646,24.6891,64935.0649
2007-06-22 12:00:00,60.37,60.4,60.34,60.37,127115.30893349076,24.6891,24.7014,24.6769,24.6891,127115.3089
2007-06-22 12:05:00,60.37,60.38,60.25,60.28,99829.46346582712,24.6891,24.6932,24.6401,24.6523,99829.4635
2007-06-22 12:10:00,60.28,60.28,60.04,60.04,189033.18903318903,24.6523,24.6523,24.5542,24.5542,189033.189
2007-06-22 12:15:00,60.05,60.19,60.02,60.09,147973.2388823298,24.5583,24.6155,24.546,24.5746,147973.2389
2007-06-22 12:20:00,60.08,60.1,59.93,60.04,155057.06414797326,24.5705,24.5787,24.5092,24.5542,155057.0641
2007-06-22 12:25:00,60.03,60.05,59.76,59.78,287419.6510560147,24.5501,24.5583,24.4397,24.4479,287419.6511
2007-06-22 12:30:00,59.78,59.79,59.66,59.71,260396.1694870786,24.4479,24.4519,24.3988,24.4192,260396.1695
2007-06-22 12:35:00,59.7,59.88,59.68,59.87,159910.79627443265,24.4151,24.4888,24.407,24.4847,159910.7963
2007-06-22 12:40:00,59.86,59.92,59.8,59.88,143644.23455332546,24.4806,24.5051,24.456,24.4888,143644.2346
2007-06-22 12:45:00,59.89,59.89,59.8,59.87,136691.5912370458,24.4928,24.4928,24.456,24.4847,136691.5912
2007-06-22 12:50:00,59.88,59.88,59.79,59.83,192706.28361537453,24.4888,24.4888,24.4519,24.4683,192706.2836
2007-06-22 12:55:00,59.82,59.89,59.82,59.88,78971.53351698807,24.4642,24.4928,24.4642,24.4888,78971.5335
2007-06-22 13:00:00,59.88,59.89,59.7,59.7,176702.08579299488,24.4888,24.4928,24.4151,24.4151,176702.0858
2007-06-22 13:05:00,59.7,59.73,59.58,59.71,159123.70457825004,24.4151,24.4274,24.3661,24.4192,159123.7046
2007-06-22 13:10:00,59.71,59.84,59.7,59.8,121868.03095894006,24.4192,24.4724,24.4151,24.456,121868.031
2007-06-22 13:15:00,59.8,59.95,59.79,59.88,112160.56670602126,24.456,24.5174,24.4519,24.4888,112160.5667
2007-06-22 13:20:00,59.88,59.99,59.86,59.97,128164.76452840088,24.4888,24.5337,24.4806,24.5256,128164.7645
2007-06-22 13:25:00,59.99,60.09,59.95,60.06,207005.1160960252,24.5337,24.5746,24.5174,24.5624,207005.1161
2007-06-22 13:30:00,60.06,60.11,59.97,60.05,156762.42948970222,24.5624,24.5828,24.5256,24.5583,156762.4295
2007-06-22 13:35:00,60.05,60.05,59.95,60.03,72018.89020070838,24.5583,24.5583,24.5174,24.5501,72018.8902
2007-06-22 13:40:00,60.04,60.11,60.01,60.05,86711.26852945035,24.5542,24.5828,24.5419,24.5583,86711.2685
2007-06-22 13:45:00,60.07,60.12,60.06,60.11,44995.40863177227,24.5665,24.5869,24.5624,24.5828,44995.4086
2007-06-22 13:50:00,60.11,60.15,59.95,59.96,144956.05404696314,24.5828,24.5992,24.5174,24.5215,144956.054
2007-06-22 13:55:00,59.96,60.06,59.95,60.01,107831.56237701692,24.5215,24.5624,24.5174,24.5419,107831.5624
2007-06-22 14:00:00,60.01,60.03,59.92,59.92,138659.3204775023,24.5419,24.5501,24.5051,24.5051,138659.3205
2007-06-22 14:05:00,59.92,59.96,59.88,59.94,77397.35012462286,24.5051,24.5215,24.4888,24.5133,77397.3501
2007-06-22 14:10:00,59.95,60.05,59.94,60.03,100878.91906073724,24.5174,24.5583,24.5133,24.5501,100878.9191
2007-06-22 14:15:00,60.03,60.05,59.99,60.01,104814.37754165028,24.5501,24.5583,24.5337,24.5419,104814.3775
2007-06-22 14:20:00,60.02,60.14,59.95,59.98,183130.0013118195,24.546,24.5951,24.5174,24.5297,183130.0013
2007-06-22 14:25:00,59.99,60.17,59.98,60.16,263150.9904237177,24.5337,24.6074,24.5297,24.6033,263150.9904
2007-06-22 14:30:00,60.17,60.22,60.05,60.08,213039.4857667585,24.6074,24.6278,24.5583,24.5705,213039.4858
2007-06-22 14:35:00,60.08,60.19,60.06,60.15,117539.02662993572,24.5705,24.6155,24.5624,24.5992,117539.0266
2007-06-22 14:40:00,60.15,60.21,60.11,60.15,83169.35589662862,24.5992,24.6237,24.5828,24.5992,83169.3559
2007-06-22 14:45:00,60.14,60.2,60.14,60.16,103764.92194674013,24.5951,24.6196,24.5951,24.6033,103764.9219
2007-06-22 14:50:00,60.16,60.24,60.12,60.21,138134.59268004724,24.6033,24.636,24.5869,24.6237,138134.5927
2007-06-22 14:55:00,60.21,60.21,60.08,60.16,158730.15873015873,24.6237,24.6237,24.5705,24.6033,158730.1587
2007-06-22 15:00:00,60.15,60.18,60.09,60.09,150203.33202151384,24.5992,24.6114,24.5746,24.5746,150203.332
2007-06-22 15:05:00,60.1,60.15,60.09,60.14,99042.3717696445,24.5787,24.5992,24.5746,24.5951,99042.3718
2007-06-22 15:10:00,60.15,60.15,60.04,60.05,170011.80637544274,24.5992,24.5992,24.5542,24.5583,170011.8064
2007-06-22 15:15:00,60.05,60.13,60.04,60.12,152433.4251606979,24.5583,24.591,24.5542,24.5869,152433.4252
2007-06-22 15:20:00,60.12,60.17,60.1,60.15,167519.34933753117,24.5869,24.6074,24.5787,24.5992,167519.3493
2007-06-22 15:25:00,60.15,60.17,59.97,59.98,194936.3767545586,24.5992,24.6074,24.5256,24.5297,194936.3768
2007-06-22 15:30:00,59.98,60.1,59.97,60.08,212645.9399186672,24.5297,24.5787,24.5256,24.5705,212645.9399
2007-06-22 15:35:00,60.07,60.08,59.92,60.02,220123.31103240195,24.5665,24.5705,24.5051,24.546,220123.311
2007-06-22 15:40:00,60.02,60.04,59.92,59.92,355896.62862390134,24.546,24.5542,24.5051,24.5051,355896.6286
2007-06-22 15:45:00,59.92,60.1,59.86,60.08,389741.5715597534,24.5051,24.5787,24.4806,24.5705,389741.5716
2007-06-22 15:50:00,60.08,60.13,59.98,60.05,586645.6775547685,24.5705,24.591,24.5297,24.5583,586645.6776
2007-06-22 15:55:00,60.05,60.15,60.05,60.13,468844.2870261052,24.5583,24.5992,24.5583,24.591,468844.287
2007-06-25 09:30:00,59.65,59.79,59.61,59.75,328086.05535878264,24.3947,24.4519,24.3783,24.4356,328086.0554
2007-06-25 09:35:00,59.75,59.78,59.51,59.69,244260.7897153352,24.4356,24.4479,24.3374,24.4111,244260.7897
2007-06-25 09:40:00,59.68,59.76,59.38,59.43,245572.6092089729,24.407,24.4397,24.2843,24.3047,245572.6092
2007-06-25 09:45:00,59.43,59.57,59.39,59.5,142594.77895841532,24.3047,24.362,24.2884,24.3333,142594.779
2007-06-25 09:50:00,59.51,59.56,59.44,59.53,260789.7153351699,24.3374,24.3579,24.3088,24.3456,260789.7153
2007-06-25 09:55:00,59.53,59.67,59.42,59.6,205562.1146530237,24.3456,24.4029,24.3006,24.3742,205562.1147
2007-06-25 10:00:00,59.6,59.92,59.6,59.86,167519.34933753117,24.3742,24.5051,24.3742,24.4806,167519.3493
2007-06-25 10:05:00,59.86,59.88,59.67,59.76,139315.23022432113,24.4806,24.4888,24.4029,24.4397,139315.2302
2007-06-25 10:10:00,59.76,59.96,59.66,59.96,157024.79338842977,24.4397,24.5215,24.3988,24.5215,157024.7934
2007-06-25 10:15:00,59.98,60.1,59.92,60.05,215138.3969565788,24.5297,24.5787,24.5051,24.5583,215138.397
2007-06-25 10:20:00,60.05,60.11,60.03,60.03,103240.19414928506,24.5583,24.5828,24.5501,24.5501,103240.1941
2007-06-25 10:25:00,60.03,60.15,60.02,60.07,146661.41938869213,24.5501,24.5992,24.546,24.5665,146661.4194
2007-06-25 10:30:00,60.08,60.21,60.04,60.2,152039.8793126066,24.5705,24.6237,24.5542,24.6196,152039.8793
2007-06-25 10:35:00,60.2,60.21,59.96,59.99,156893.61143906598,24.6196,24.6237,24.5215,24.5337,156893.6114
2007-06-25 10:40:00,59.99,60.02,59.92,59.95,260789.7153351699,24.5337,24.546,24.5051,24.5174,260789.7153
2007-06-25 10:45:00,59.95,60.01,59.85,59.88,234553.3254624164,24.5174,24.5419,24.4765,24.4888,234553.3255
2007-06-25 10:50:00,59.89,59.92,59.72,59.74,218286.7637413092,24.4928,24.5051,24.4233,24.4315,218286.7637
2007-06-25 10:55:00,59.74,59.95,59.74,59.92,246753.2467532468,24.4315,24.5174,24.4315,24.5051,246753.2468
2007-06-25 11:00:00,59.92,60.05,59.89,59.97,214220.1233110324,24.5051,24.5583,24.4928,24.5256,214220.1233
2007-06-25 11:05:00,59.99,60.01,59.86,59.86,95106.91328873148,24.5337,24.5419,24.4806,24.4806,95106.9133
2007-06-25 11:10:00,59.86,59.96,59.86,59.95,88023.08802308803,24.4806,24.5215,24.4806,24.5174,88023.088
2007-06-25 11:15:00,59.95,60.02,59.95,59.98,89203.72556736194,24.5174,24.546,24.5174,24.5297,89203.7256
2007-06-25 11:20:00,59.97,59.98,59.91,59.95,112160.56670602126,24.5256,24.5297,24.501,24.5174,112160.5667
2007-06-25 11:25:00,59.94,60.04,59.94,60.04,113341.20425029517,24.5133,24.5542,24.5133,24.5542,113341.2043
2007-06-25 11:30:00,60.04,60.07,59.99,59.99,70575.88875770694,24.5542,24.5665,24.5337,24.5337,70575.8888
2007-06-25 11:35:00,59.99,60.02,59.97,59.99,54440.50898596353,24.5337,24.546,24.5256,24.5337,54440.509
2007-06-25 11:40:00,60.0,60.0,59.87,59.89,109799.29161747344,24.5378,24.5378,24.4847,24.4928,109799.2916
2007-06-25 11:45:00,59.9,59.95,59.86,59.89,96812.27863046044,24.4969,24.5174,24.4806,24.4928,96812.2786
2007-06-25 11:50:00,59.89,59.93,59.85,59.87,78577.98766889676,24.4928,24.5092,24.4765,24.4847,78577.9877
2007-06-25 11:55:00,59.86,59.94,59.86,59.92,42765.31549258822,24.4806,24.5133,24.4806,24.5051,42765.3155
2007-06-25 12:00:00,59.92,60.05,59.92,60.0,121605.66706021252,24.5051,24.5583,24.5051,24.5378,121605.6671
2007-06-25 12:05:00,60.0,60.16,59.99,60.14,74117.80139052866,24.5378,24.6033,24.5337,24.5951,74117.8014
2007-06-25 12:10:00,60.15,60.21,60.13,60.15,98124.09812409812,24.5992,24.6237,24.591,24.5992,98124.0981
2007-06-25 12:15:00,60.16,60.19,60.08,60.08,52603.961694870784,24.6033,24.6155,24.5705,24.5705,52603.9617
2007-06-25 12:20:00,60.08,60.12,60.04,60.11,94844.54939000394,24.5705,24.5869,24.5542,24.5828,94844.5494
2007-06-25 12:25:00,60.11,60.14,60.08,60.09,34763.2165813984,24.5828,24.5951,24.5705,24.5746,34763.2166
2007-06-25 12:30:00,60.09,60.19,60.09,60.14,89990.81726354454,24.5746,24.6155,24.5746,24.5951,89990.8173
2007-06-25 12:35:00,60.14,60.2,60.14,60.2,38829.8570116752,24.5951,24.6196,24.5951,24.6196,38829.857
2007-06-25 12:40:00,60.2,60.3,60.2,60.28,94451.00354191264,24.6196,24.6605,24.6196,24.6523,94451.0035
2007-06-25 12:45:00,60.28,60.34,60.18,60.2,195854.65040010496,24.6523,24.6769,24.6114,24.6196,195854.6504
2007-06-25 12:50:00,60.19,60.47,60.19,60.45,185622.45834973108,24.6155,24.73,24.6155,24.7219,185622.4583
2007-06-25 12:55:00,60.45,60.53,60.37,60.39,111898.20280729372,24.7219,24.7546,24.6891,24.6973,111898.2028
2007-06-25 13:00:00,60.38,60.44,60.36,60.36,73986.6194411649,24.6932,24.7178,24.6851,24.6851,73986.6194
2007-06-25 13:05:00,60.35,60.45,60.34,60.44,73855.43749180113,24.681,24.7219,24.6769,24.7178,73855.4375
2007-06-25 13:10:00,60.43,60.5,60.4,60.49,58507.149416240325,24.7137,24.7423,24.7014,24.7382,58507.1494
2007-06-25 13:15:00,60.5,60.58,60.5,60.56,126590.58113603567,24.7423,24.775,24.7423,24.7669,126590.5811
2007-06-25 13:20:00,60.57,60.63,60.53,60.62,96943.46057982424,24.7709,24.7955,24.7546,24.7914,96943.4606
2007-06-25 13:25:00,60.62,60.63,60.44,60.46,180899.90817263545,24.7914,24.7955,24.7178,24.726,180899.9082
2007-06-25 13:30:00,60.47,60.6,60.46,60.59,89072.54361799816,24.73,24.7832,24.726,24.7791,89072.5436
2007-06-25 13:35:00,60.59,60.6,60.53,60.58,130132.4937688574,24.7791,24.7832,24.7546,24.775,130132.4938
2007-06-25 13:40:00,60.57,60.59,60.51,60.57,75691.98478289388,24.7709,24.7791,24.7464,24.7709,75691.9848
2007-06-25 13:45:00,60.56,60.56,60.44,60.45,92745.63820018366,24.7669,24.7669,24.7178,24.7219,92745.6382
2007-06-25 13:50:00,60.45,60.47,60.43,60.45,37255.67361930999,24.7219,24.73,24.7137,24.7219,37255.6736
2007-06-25 13:55:00,60.46,60.46,60.31,60.36,85661.81293454021,24.726,24.726,24.6646,24.6851,85661.8129
2007-06-25 14:00:00,60.36,60.4,60.3,60.38,124754.03384494294,24.6851,24.7014,24.6605,24.6932,124754.0338
2007-06-25 14:05:00,60.38,60.38,60.22,60.23,88023.08802308803,24.6932,24.6932,24.6278,24.6319,88023.088
2007-06-25 14:10:00,60.24,60.24,60.07,60.11,163583.89085661815,24.636,24.636,24.5665,24.5828,163583.8909
2007-06-25 14:15:00,60.11,60.15,59.92,59.95,260002.62363898728,24.5828,24.5992,24.5051,24.5174,260002.6236
2007-06-25 14:20:00,59.95,59.98,59.89,59.91,195854.65040010496,24.5174,24.5297,24.4928,24.501,195854.6504
2007-06-25 14:25:00,59.9,59.97,59.84,59.86,149940.96812278632,24.4969,24.5256,24.4724,24.4806,149940.9681
2007-06-25 14:30:00,59.85,59.94,59.54,59.6,303948.5766758494,24.4765,24.5133,24.3497,24.3742,303948.5767
2007-06-25 14:35:00,59.61,59.67,59.52,59.57,226813.5904499541,24.3783,24.4029,24.3415,24.362,226813.5904
2007-06-25 14:40:00,59.57,59.6,59.47,59.47,247015.6106519743,24.362,24.3742,24.3211,24.3211,247015.6107
2007-06-25 14:45:00,59.47,59.58,59.44,59.45,272727.2727272728,24.3211,24.3661,24.3088,24.3129,272727.2727
2007-06-25 14:50:00,59.45,59.54,59.38,59.42,270628.36153745244,24.3129,24.3497,24.2843,24.3006,270628.3615
2007-06-25 14:55:00,59.41,59.58,59.39,59.54,222353.404171586,24.2965,24.3661,24.2884,24.3497,222353.4042
2007-06-25 15:00:00,59.55,59.55,59.38,59.48,186934.2778433688,24.3538,24.3538,24.2843,24.3252,186934.2778
2007-06-25 15:05:00,59.48,59.51,59.36,59.37,194018.1031090122,24.3252,24.3374,24.2761,24.2802,194018.1031
2007-06-25 15:10:00,59.37,59.42,59.31,59.41,152958.15295815296,24.2802,24.3006,24.2556,24.2965,152958.153
2007-06-25 15:15:00,59.41,59.52,59.38,59.45,196510.5601469238,24.2965,24.3415,24.2843,24.3129,196510.5601
2007-06-25 15:20:00,59.45,59.65,59.45,59.63,167519.34933753117,24.3129,24.3947,24.3129,24.3865,167519.3493
2007-06-25 15:25:00,59.63,59.63,59.5,59.58,282959.4647776466,24.3865,24.3865,24.3333,24.3661,282959.4648
2007-06-25 15:30:00,59.59,59.66,59.57,59.64,227338.3182474092,24.3702,24.3988,24.362,24.3906,227338.3182
2007-06-25 15:35:00,59.64,59.68,59.58,59.63,203856.7493112948,24.3906,24.407,24.3661,24.3865,203856.7493
2007-06-25 15:40:00,59.64,59.65,59.53,59.56,319690.4105995015,24.3906,24.3947,24.3456,24.3579,319690.4106
2007-06-25 15:45:00,59.56,59.57,59.45,59.45,277318.6409550046,24.3579,24.362,24.3129,24.3129,277318.641
2007-06-25 15:50:00,59.46,59.49,59.4,59.47,476059.2942411124,24.317,24.3293,24.2925,24.3211,476059.2942
2007-06-25 15:55:00,59.47,59.55,59.43,59.49,287813.196904106,24.3211,24.3538,24.3047,24.3293,287813.1969
2007-06-26 09:30:00,59.76,59.87,59.56,59.6,226288.86265249905,24.4397,24.4847,24.3579,24.3742,226288.8627
2007-06-26 09:35:00,59.6,59.63,59.29,59.33,223271.6778171324,24.3742,24.3865,24.2475,24.2638,223271.6778
2007-06-26 09:40:00,59.32,59.42,59.13,59.17,295946.4777646596,24.2597,24.3006,24.182,24.1984,295946.4778
2007-06-26 09:45:00,59.17,59.28,59.14,59.25,292929.29292929295,24.1984,24.2434,24.1861,24.2311,292929.2929
2007-06-26 09:50:00,59.23,59.26,59.06,59.06,353272.98963662604,24.2229,24.2352,24.1534,24.1534,353272.9896
2007-06-26 09:55:00,59.07,59.09,58.86,58.98,409025.3181162272,24.1575,24.1657,24.0716,24.1207,409025.3181
2007-06-26 10:00:00,58.97,59.03,58.88,58.97,237176.96444969173,24.1166,24.1411,24.0798,24.1166,237176.9644
2007-06-26 10:05:00,58.97,58.99,58.79,58.9,303686.21277712187,24.1166,24.1248,24.043,24.088,303686.2128
2007-06-26 10:10:00,58.9,58.96,58.88,58.9,328741.96510560147,24.088,24.1125,24.0798,24.088,328741.9651
2007-06-26 10:15:00,58.9,59.02,58.87,58.89,340548.3405483406,24.088,24.137,24.0757,24.0839,340548.3405
2007-06-26 10:20:00,58.9,58.93,58.83,58.83,177620.35943854126,24.088,24.1002,24.0593,24.0593,177620.3594
2007-06-26 10:25:00,58.85,58.89,58.7,58.72,359438.5412567231,24.0675,24.0839,24.0062,24.0144,359438.5413
2007-06-26 10:30:00,58.72,58.79,58.7,58.76,129345.4020726748,24.0144,24.043,24.0062,24.0307,129345.4021
2007-06-26 10:35:00,58.76,58.82,58.71,58.77,197953.56158992523,24.0307,24.0553,24.0103,24.0348,197953.5616
2007-06-26 10:40:00,58.78,58.82,58.72,58.77,155188.24609733702,24.0389,24.0553,24.0144,24.0348,155188.2461
2007-06-26 10:45:00,58.76,58.78,58.6,58.64,379771.7434081071,24.0307,24.0389,23.9653,23.9816,379771.7434
2007-06-26 10:50:00,58.64,58.69,58.61,58.61,218942.67348812803,23.9816,24.0021,23.9694,23.9694,218942.6735
2007-06-26 10:55:00,58.61,58.64,58.37,58.4,295552.9319165683,23.9694,23.9816,23.8712,23.8835,295552.9319
2007-06-26 11:00:00,58.4,58.46,58.35,58.42,361799.8163452709,23.8835,23.908,23.863,23.8917,361799.8163
2007-06-26 11:05:00,58.42,58.55,58.39,58.48,216056.6706021252,23.8917,23.9448,23.8794,23.9162,216056.6706
2007-06-26 11:10:00,58.48,58.58,58.45,58.56,171454.80781844418,23.9162,23.9571,23.9039,23.9489,171454.8078
2007-06-26 11:15:00,58.56,58.62,58.44,58.52,253968.253968254,23.9489,23.9735,23.8998,23.9326,253968.254
2007-06-26 11:20:00,58.51,58.54,58.48,58.51,99435.9176177358,23.9285,23.9407,23.9162,23.9285,99435.9176
2007-06-26 11:25:00,58.49,58.49,58.35,58.48,147579.6930342385,23.9203,23.9203,23.863,23.9162,147579.693
2007-06-26 11:30:00,58.48,58.48,58.38,58.47,221959.8583234947,23.9162,23.9162,23.8753,23.9121,221959.8583
2007-06-26 11:35:00,58.46,58.54,58.45,58.53,302505.57523284794,23.908,23.9407,23.9039,23.9367,302505.5752
2007-06-26 11:40:00,58.53,58.57,58.5,58.52,271284.27128427126,23.9367,23.953,23.9244,23.9326,271284.2713
2007-06-26 11:45:00,58.52,58.66,58.51,58.65,292273.3831824741,23.9326,23.9898,23.9285,23.9857,292273.3832
2007-06-26 11:50:00,58.65,58.71,58.64,58.67,314705.4965236784,23.9857,24.0103,23.9816,23.9939,314705.4965
2007-06-26 11:55:00,58.66,58.8,58.66,58.77,150728.0598189689,23.9898,24.0471,23.9898,24.0348,150728.0598
2007-06-26 12:00:00,58.78,58.86,58.77,58.79,141938.8692115965,24.0389,24.0716,24.0348,24.043,141938.8692
2007-06-26 12:05:00,58.8,58.81,58.7,58.71,242948.9702216975,24.0471,24.0512,24.0062,24.0103,242948.9702
2007-06-26 12:10:00,58.71,58.72,58.66,58.68,136429.22733831825,24.0103,24.0144,23.9898,23.998,136429.2273
2007-06-26 12:15:00,58.68,58.7,58.64,58.66,96812.27863046044,23.998,24.0062,23.9816,23.9898,96812.2786
2007-06-26 12:20:00,58.66,58.67,58.64,58.66,110979.92916174736,23.9898,23.9939,23.9816,23.9898,110979.9292
2007-06-26 12:25:00,58.67,58.67,58.59,58.63,98780.00787091696,23.9939,23.9939,23.9612,23.9776,98780.0079
2007-06-26 12:30:00,58.63,58.64,58.43,58.58,161091.43381870654,23.9776,23.9816,23.8958,23.9571,161091.4338
2007-06-26 12:35:00,58.58,58.59,58.4,58.42,161747.3435655254,23.9571,23.9612,23.8835,23.8917,161747.3436
2007-06-26 12:40:00,58.42,58.46,58.4,58.46,165682.80204643842,23.8917,23.908,23.8835,23.908,165682.802
2007-06-26 12:45:00,58.45,58.52,58.43,58.49,125147.57969303423,23.9039,23.9326,23.8958,23.9203,125147.5797
2007-06-26 12:50:00,58.49,58.49,58.41,58.45,105863.8331365604,23.9203,23.9203,23.8876,23.9039,105863.8331
2007-06-26 12:55:00,58.45,58.46,58.38,58.4,80808.0808080808,23.9039,23.908,23.8753,23.8835,80808.0808
2007-06-26 13:00:00,58.39,58.51,58.35,58.51,159779.61432506886,23.8794,23.9285,23.863,23.9285,159779.6143
2007-06-26 13:05:00,58.51,58.54,58.48,58.51,228650.13774104684,23.9285,23.9407,23.9162,23.9285,228650.1377
2007-06-26 13:10:00,58.51,58.56,58.49,58.51,158205.43093270366,23.9285,23.9489,23.9203,23.9285,158205.4309
2007-06-26 13:15:00,58.51,58.53,58.48,58.53,75298.43893480257,23.9285,23.9367,23.9162,23.9367,75298.4389
2007-06-26 13:20:00,58.52,58.53,58.45,58.48,120425.02951593862,23.9326,23.9367,23.9039,23.9162,120425.0295
2007-06-26 13:25:00,58.48,58.5,58.44,58.48,96418.73278236914,23.9162,23.9244,23.8998,23.9162,96418.7328
2007-06-26 13:30:00,58.48,58.54,58.35,58.41,128951.8562245835,23.9162,23.9407,23.863,23.8876,128951.8562
2007-06-26 13:35:00,58.41,58.44,58.38,58.4,109274.56382001836,23.8876,23.8998,23.8753,23.8835,109274.5638
2007-06-26 13:40:00,58.4,58.45,58.38,58.42,156368.8836416109,23.8835,23.9039,23.8753,23.8917,156368.8836
2007-06-26 13:45:00,58.42,58.46,58.23,58.29,236783.4186016004,23.8917,23.908,23.814,23.8385,236783.4186
2007-06-26 13:50:00,58.29,58.33,58.23,58.23,259740.25974025976,23.8385,23.8549,23.814,23.814,259740.2597
2007-06-26 13:55:00,58.23,58.26,58.19,58.22,155844.15584415584,23.814,23.8262,23.7976,23.8099,155844.1558
2007-06-26 14:00:00,58.22,58.27,58.19,58.23,123179.85045257772,23.8099,23.8303,23.7976,23.814,123179.8505
2007-06-26 14:05:00,58.23,58.25,58.12,58.12,270759.5434868162,23.814,23.8221,23.769,23.769,270759.5435
2007-06-26 14:10:00,58.13,58.14,57.99,58.0,205037.38685556868,23.7731,23.7772,23.7158,23.7199,205037.3869
2007-06-26 14:15:00,58.0,58.03,57.89,57.9,345795.61852289125,23.7199,23.7322,23.6749,23.679,345795.6185
2007-06-26 14:20:00,57.9,57.95,57.65,57.69,479994.75272202544,23.679,23.6995,23.5768,23.5931,479994.7527
2007-06-26 14:25:00,57.68,57.83,57.65,57.83,345402.07267479994,23.589,23.6504,23.5768,23.6504,345402.0727
2007-06-26 14:30:00,57.81,57.88,57.77,57.81,216974.94424767152,23.6422,23.6708,23.6258,23.6422,216974.9442
2007-06-26 14:35:00,57.81,57.82,57.61,57.61,374130.91958546505,23.6422,23.6463,23.5604,23.5604,374130.9196
2007-06-26 14:40:00,57.61,57.64,57.47,57.61,465433.5563426473,23.5604,23.5727,23.5032,23.5604,465433.5563
2007-06-26 14:45:00,57.61,57.65,57.55,57.63,374786.8293322839,23.5604,23.5768,23.5359,23.5686,374786.8293
2007-06-26 14:50:00,57.64,57.77,57.63,57.68,289125.01639774366,23.5727,23.6258,23.5686,23.589,289125.0164
2007-06-26 14:55:00,57.67,57.68,57.55,57.55,276400.3673094582,23.5849,23.589,23.5359,23.5359,276400.3673
2007-06-26 15:00:00,57.56,57.59,57.41,57.55,353928.89938344486,23.54,23.5522,23.4786,23.5359,353928.8994
2007-06-26 15:05:00,57.55,57.65,57.54,57.56,353535.3535353536,23.5359,23.5768,23.5318,23.54,353535.3535
2007-06-26 15:10:00,57.56,57.68,57.55,57.65,387380.2964712056,23.54,23.589,23.5359,23.5768,387380.2965
2007-06-26 15:15:00,57.65,57.77,57.65,57.72,391315.7549521186,23.5768,23.6258,23.5768,23.6054,391315.755
2007-06-26 15:20:00,57.72,57.75,57.68,57.75,299619.57234684506,23.6054,23.6177,23.589,23.6177,299619.5723
2007-06-26 15:25:00,57.75,57.77,57.68,57.72,323888.2329791421,23.6177,23.6258,23.589,23.6054,323888.233
2007-06-26 15:30:00,57.72,57.84,57.71,57.82,325068.870523416,23.6054,23.6545,23.6013,23.6463,325068.8705
2007-06-26 15:35:00,57.82,57.89,57.82,57.87,430276.7939131576,23.6463,23.6749,23.6463,23.6667,430276.7939
2007-06-26 15:40:00,57.87,57.87,57.69,57.7,281122.91748655384,23.6667,23.6667,23.5931,23.5972,281122.9175
2007-06-26 15:45:00,57.71,57.79,57.7,57.78,398793.1260658533,23.6013,23.634,23.5972,23.6299,398793.1261
2007-06-26 15:50:00,57.78,57.81,57.71,57.78,368621.2777121868,23.6299,23.6422,23.6013,23.6299,368621.2777
2007-06-26 15:55:00,57.79,57.85,57.75,57.75,533254.624163715,23.634,23.6586,23.6177,23.6177,533254.6242
2007-06-27 09:30:00,57.0,57.16,56.82,57.1,575495.2118588482,23.3109,23.3764,23.2373,23.3518,575495.2119
2007-06-27 09:35:00,57.11,57.32,57.03,57.26,333464.5152826971,23.3559,23.4418,23.3232,23.4173,333464.5153
2007-06-27 09:40:00,57.26,57.28,57.18,57.23,301062.5737898465,23.4173,23.4254,23.3846,23.405,301062.5738
2007-06-27 09:45:00,57.23,57.39,57.22,57.37,256985.43880362064,23.405,23.4704,23.4009,23.4623,256985.4388
2007-06-27 09:50:00,57.37,57.78,57.37,57.77,282434.73698019155,23.4623,23.6299,23.4623,23.6258,282434.737
2007-06-27 09:55:00,57.76,57.78,57.65,57.68,257116.6207529844,23.6218,23.6299,23.5768,23.589,257116.6208
2007-06-27 10:00:00,57.68,57.69,57.41,57.43,285320.73986619443,23.589,23.5931,23.4786,23.4868,285320.7399
2007-06-27 10:05:00,57.43,57.61,57.42,57.54,190607.37242555423,23.4868,23.5604,23.4827,23.5318,190607.3724
2007-06-27 10:10:00,57.55,57.65,57.36,57.4,286107.83156237705,23.5359,23.5768,23.4582,23.4745,286107.8316
2007-06-27 10:15:00,57.39,57.55,57.32,57.53,244391.9716646989,23.4704,23.5359,23.4418,23.5277,244391.9717
2007-06-27 10:20:00,57.52,57.58,57.35,57.48,223402.8597664961,23.5236,23.5481,23.4541,23.5072,223402.8598
2007-06-27 10:25:00,57.47,57.71,57.42,57.61,318378.59110586386,23.5032,23.6013,23.4827,23.5604,318378.5911
2007-06-27 10:30:00,57.62,58.24,57.6,58.18,545848.0913026368,23.5645,23.8181,23.5563,23.7935,545848.0913
2007-06-27 10:35:00,58.18,58.27,58.09,58.12,615768.0703135249,23.7935,23.8303,23.7567,23.769,615768.0703
2007-06-27 10:40:00,58.09,58.13,58.01,58.07,209628.7550833005,23.7567,23.7731,23.724,23.7485,209628.7551
2007-06-27 10:45:00,58.08,58.11,57.97,57.99,181424.6359700905,23.7526,23.7649,23.7076,23.7158,181424.636
2007-06-27 10:50:00,57.99,58.1,57.93,58.01,188377.2792863702,23.7158,23.7608,23.6913,23.724,188377.2793
2007-06-27 10:55:00,58.0,58.06,57.93,57.97,347894.5297127115,23.7199,23.7444,23.6913,23.7076,347894.5297
2007-06-27 11:00:00,57.97,58.03,57.92,57.92,282697.10087891907,23.7076,23.7322,23.6872,23.6872,282697.1009
2007-06-27 11:05:00,57.93,58.0,57.9,57.97,265118.7196641742,23.6913,23.7199,23.679,23.7076,265118.7197
2007-06-27 11:10:00,57.96,58.13,57.94,58.11,173684.90095762824,23.7035,23.7731,23.6954,23.7649,173684.901
2007-06-27 11:15:00,58.11,58.36,58.1,58.35,263019.8084743539,23.7649,23.8671,23.7608,23.863,263019.8085
2007-06-27 11:20:00,58.35,58.43,58.32,58.35,338580.61130788404,23.863,23.8958,23.8508,23.863,338580.6113
2007-06-27 11:25:00,58.35,58.45,58.34,58.4,202151.3839695658,23.863,23.9039,23.859,23.8835,202151.384
2007-06-27 11:30:00,58.39,58.47,58.35,58.47,162140.88941361668,23.8794,23.9121,23.863,23.9121,162140.8894
2007-06-27 11:35:00,58.47,58.49,58.42,58.48,166076.34789452972,23.9121,23.9203,23.8917,23.9162,166076.3479
2007-06-27 11:40:00,58.48,58.54,58.39,58.42,168175.25908435,23.9162,23.9407,23.8794,23.8917,168175.2591
2007-06-27 11:45:00,58.42,58.54,58.4,58.49,234159.7796143251,23.8917,23.9407,23.8835,23.9203,234159.7796
2007-06-27 11:50:00,58.49,58.58,58.45,58.56,270234.8156893612,23.9203,23.9571,23.9039,23.9489,270234.8157
2007-06-27 11:55:00,58.56,58.63,58.54,58.61,165945.16594516597,23.9489,23.9776,23.9407,23.9694,165945.1659
2007-06-27 12:00:00,58.61,58.7,58.61,58.69,255935.9832087105,23.9694,24.0062,23.9694,24.0021,255935.9832
2007-06-27 12:05:00,58.69,58.77,58.67,58.75,251738.16082907,24.0021,24.0348,23.9939,24.0266,251738.1608
2007-06-27 12:10:00,58.75,58.78,58.64,58.69,205299.75075429623,24.0266,24.0389,23.9816,24.0021,205299.7508
2007-06-27 12:15:00,58.69,58.7,58.58,58.62,141414.14141414143,24.0021,24.0062,23.9571,23.9735,141414.1414
2007-06-27 12:20:00,58.61,58.67,58.6,58.64,126328.21723730816,23.9694,23.9939,23.9653,23.9816,126328.2172
2007-06-27 12:25:00,58.64,58.69,58.55,58.64,129738.9479207661,23.9816,24.0021,23.9448,23.9816,129738.9479
2007-06-27 12:30:00,58.64,58.75,58.59,58.72,97992.91617473436,23.9816,24.0266,23.9612,24.0144,97992.9162
2007-06-27 12:35:00,58.72,58.87,58.72,58.83,185753.64029909484,24.0144,24.0757,24.0144,24.0593,185753.6403
2007-06-27 12:40:00,58.83,58.83,58.7,58.7,125541.12554112554,24.0593,24.0593,24.0062,24.0062,125541.1255
2007-06-27 12:45:00,58.7,58.71,58.58,58.59,107175.65263019808,24.0062,24.0103,23.9571,23.9612,107175.6526
2007-06-27 12:50:00,58.58,58.69,58.52,58.66,157418.33923652105,23.9571,24.0021,23.9326,23.9898,157418.3392
2007-06-27 12:55:00,58.65,58.74,58.64,58.7,120293.84756657484,23.9857,24.0225,23.9816,24.0062,120293.8476
2007-06-27 13:00:00,58.7,58.8,58.7,58.7,139577.59412304868,24.0062,24.0471,24.0062,24.0062,139577.5941
2007-06-27 13:05:00,58.7,58.74,58.62,58.66,130919.58546504,24.0062,24.0225,23.9735,23.9898,130919.5855
2007-06-27 13:10:00,58.64,58.66,58.51,58.51,84349.99344090253,23.9816,23.9898,23.9285,23.9285,84349.9934
2007-06-27 13:15:00,58.51,58.53,58.41,58.48,111242.29306047488,23.9285,23.9367,23.8876,23.9162,111242.2931
2007-06-27 13:20:00,58.49,58.62,58.48,58.55,94582.1854912764,23.9203,23.9735,23.9162,23.9448,94582.1855
2007-06-27 13:25:00,58.55,58.64,58.55,58.58,73461.89164370982,23.9448,23.9816,23.9448,23.9571,73461.8916
2007-06-27 13:30:00,58.57,58.57,58.46,58.47,99698.28151646334,23.953,23.953,23.908,23.9121,99698.2815
2007-06-27 13:35:00,58.47,58.48,58.35,58.38,109668.10966810968,23.9121,23.9162,23.863,23.8753,109668.1097
2007-06-27 13:40:00,58.38,58.44,58.35,58.43,93401.5479470025,23.8753,23.8998,23.863,23.8958,93401.5479
2007-06-27 13:45:00,58.42,58.57,58.41,58.54,126590.58113603567,23.8917,23.953,23.8876,23.9407,126590.5811
2007-06-27 13:50:00,58.53,58.69,58.49,58.64,138265.774629411,23.9367,24.0021,23.9203,23.9816,138265.7746
2007-06-27 13:55:00,58.64,58.7,58.58,58.69,128951.8562245835,23.9816,24.0062,23.9571,24.0021,128951.8562
2007-06-27 14:00:00,58.69,58.81,58.67,58.74,292404.56513183785,24.0021,24.0512,23.9939,24.0225,292404.5651
2007-06-27 14:05:00,58.74,58.78,58.68,58.77,133412.0425029516,24.0225,24.0389,23.998,24.0348,133412.0425
2007-06-27 14:10:00,58.78,59.0,58.77,58.99,187065.4597927325,24.0389,24.1289,24.0348,24.1248,187065.4598
2007-06-27 14:15:00,58.99,59.0,58.86,58.9,96418.73278236914,24.1248,24.1289,24.0716,24.088,96418.7328
2007-06-27 14:20:00,58.92,58.96,58.9,58.93,84218.81149153877,24.0961,24.1125,24.088,24.1002,84218.8115
2007-06-27 14:25:00,58.93,58.99,58.66,58.91,197166.4698937426,24.1002,24.1248,23.9898,24.0921,197166.4699
2007-06-27 14:30:00,58.92,58.94,58.89,58.89,118063.7544273908,24.0961,24.1043,24.0839,24.0839,118063.7544
2007-06-27 14:35:00,58.89,59.06,58.89,59.02,158336.61288206742,24.0839,24.1534,24.0839,24.137,158336.6129
2007-06-27 14:40:00,59.03,59.06,58.93,58.95,108749.8360225633,24.1411,24.1534,24.1002,24.1084,108749.836
2007-06-27 14:45:00,58.93,59.07,58.93,59.02,147710.87498360226,24.1002,24.1575,24.1002,24.137,147710.875
2007-06-27 14:50:00,59.02,59.04,58.94,58.99,66509.24832743015,24.137,24.1452,24.1043,24.1248,66509.2483
2007-06-27 14:55:00,58.99,59.0,58.92,58.93,83038.17394726486,24.1248,24.1289,24.0961,24.1002,83038.1739
2007-06-27 15:00:00,58.93,59.06,58.92,59.02,129870.12987012988,24.1002,24.1534,24.0961,24.137,129870.1299
2007-06-27 15:05:00,59.02,59.08,59.02,59.02,108487.47212383576,24.137,24.1616,24.137,24.137,108487.4721
2007-06-27 15:10:00,59.02,59.06,58.99,59.01,92745.63820018366,24.137,24.1534,24.1248,24.133,92745.6382
2007-06-27 15:15:00,59.0,59.01,58.97,58.99,78184.44182080546,24.1289,24.133,24.1166,24.1248,78184.4418
2007-06-27 15:20:00,58.99,59.0,58.92,58.96,155581.79194542833,24.1248,24.1289,24.0961,24.1125,155581.7919
2007-06-27 15:25:00,58.96,58.97,58.79,58.83,334513.97087760724,24.1125,24.1166,24.043,24.0593,334513.9709
2007-06-27 15:30:00,58.83,58.96,58.83,58.96,154138.79050242688,24.0593,24.1125,24.0593,24.1125,154138.7905
2007-06-27 15:35:00,58.96,58.96,58.91,58.92,162534.435261708,24.1125,24.1125,24.0921,24.0961,162534.4353
2007-06-27 15:40:00,58.92,58.95,58.85,58.87,273252.0005247278,24.0961,24.1084,24.0675,24.0757,273252.0005
2007-06-27 15:45:00,58.87,58.9,58.8,58.84,238882.32979142072,24.0757,24.088,24.0471,24.0634,238882.3298
2007-06-27 15:50:00,58.84,59.01,58.84,58.96,292929.29292929295,24.0634,24.133,24.0634,24.1125,292929.2929
2007-06-27 15:55:00,58.96,58.96,58.87,58.9,281385.2813852814,24.1125,24.1125,24.0757,24.088,281385.2814
2007-06-28 09:30:00,59.11,59.19,59.02,59.15,235733.9630066903,24.1739,24.2066,24.137,24.1902,235733.963
2007-06-28 09:35:00,59.15,59.45,59.14,59.38,167388.1673881674,24.1902,24.3129,24.1861,24.2843,167388.1674
2007-06-28 09:40:00,59.36,59.36,59.17,59.2,181293.4540207268,24.2761,24.2761,24.1984,24.2107,181293.454
2007-06-28 09:45:00,59.2,59.27,59.12,59.22,197822.37964056147,24.2107,24.2393,24.1779,24.2188,197822.3796
2007-06-28 09:50:00,59.2,59.29,59.12,59.18,176833.26774235864,24.2107,24.2475,24.1779,24.2025,176833.2677
2007-06-28 09:55:00,59.18,59.21,58.93,59.04,158730.15873015873,24.2025,24.2147,24.1002,24.1452,158730.1587
2007-06-28 10:00:00,59.03,59.2,59.0,59.08,166469.89374262103,24.1411,24.2107,24.1289,24.1616,166469.8937
2007-06-28 10:05:00,59.08,59.09,58.99,58.99,87760.7241243605,24.1616,24.1657,24.1248,24.1248,87760.7241
2007-06-28 10:10:00,58.99,59.14,58.96,59.09,102453.10245310246,24.1248,24.1861,24.1125,24.1657,102453.1025
2007-06-28 10:15:00,59.09,59.14,59.02,59.06,99173.55371900828,24.1657,24.1861,24.137,24.1534,99173.5537
2007-06-28 10:20:00,59.07,59.1,58.86,58.9,184441.8208054572,24.1575,24.1698,24.0716,24.088,184441.8208
2007-06-28 10:25:00,58.9,59.0,58.86,58.96,97861.7342253706,24.088,24.1289,24.0716,24.1125,97861.7342
2007-06-28 10:30:00,58.96,58.99,58.7,58.72,254099.43591761767,24.1125,24.1248,24.0062,24.0144,254099.4359
2007-06-28 10:35:00,58.71,58.74,58.61,58.69,186803.095894005,24.0103,24.0225,23.9694,24.0021,186803.0959
2007-06-28 10:40:00,58.7,58.84,58.67,58.74,200708.38252656435,24.0062,24.0634,23.9939,24.0225,200708.3825
2007-06-28 10:45:00,58.74,58.82,58.7,58.73,136035.68149022694,24.0225,24.0553,24.0062,24.0184,136035.6815
2007-06-28 10:50:00,58.72,58.73,58.62,58.64,75954.34868162141,24.0144,24.0184,23.9735,23.9816,75954.3487
2007-06-28 10:55:00,58.63,58.76,58.63,58.74,116358.38908566182,23.9776,24.0307,23.9776,24.0225,116358.3891
2007-06-28 11:00:00,58.74,58.8,58.7,58.72,131181.94936376755,24.0225,24.0471,24.0062,24.0144,131181.9494
2007-06-28 11:05:00,58.71,58.82,58.7,58.77,144037.78040141676,24.0103,24.0553,24.0062,24.0348,144037.7804
2007-06-28 11:10:00,58.78,58.84,58.73,58.84,78971.53351698807,24.0389,24.0634,24.0184,24.0634,78971.5335
2007-06-28 11:15:00,58.83,58.9,58.82,58.88,106519.74288337924,24.0593,24.088,24.0553,24.0798,106519.7429
2007-06-28 11:20:00,58.88,58.9,58.85,58.89,110455.20136429228,24.0798,24.088,24.0675,24.0839,110455.2014
2007-06-28 11:25:00,58.88,58.93,58.87,58.9,105863.8331365604,24.0798,24.1002,24.0757,24.088,105863.8331
2007-06-28 11:30:00,58.9,58.95,58.87,58.93,74248.98333989244,24.088,24.1084,24.0757,24.1002,74248.9833
2007-06-28 11:35:00,58.92,59.02,58.92,58.96,80414.53495998951,24.0961,24.137,24.0961,24.1125,80414.535
2007-06-28 11:40:00,58.96,58.98,58.91,58.98,43552.40718877083,24.1125,24.1207,24.0921,24.1207,43552.4072
2007-06-28 11:45:00,58.97,58.98,58.9,58.94,53522.23534041716,24.1166,24.1207,24.088,24.1043,53522.2353
2007-06-28 11:50:00,58.93,59.06,58.88,59.05,107700.38042765316,24.1002,24.1534,24.0798,24.1493,107700.3804
2007-06-28 11:55:00,59.05,59.18,59.04,59.11,145218.4179456907,24.1493,24.2025,24.1452,24.1739,145218.4179
2007-06-28 12:00:00,59.12,59.18,58.99,59.06,1003541.9126328216,24.1779,24.2025,24.1248,24.1534,1003541.9126
2007-06-28 12:05:00,59.06,59.15,59.0,59.12,99173.55371900828,24.1534,24.1902,24.1289,24.1779,99173.5537
2007-06-28 12:10:00,59.12,59.16,59.05,59.08,90777.90895972714,24.1779,24.1943,24.1493,24.1616,90777.909
2007-06-28 12:15:00,59.09,59.14,59.08,59.09,60606.06060606061,24.1657,24.1861,24.1616,24.1657,60606.0606
2007-06-28 12:20:00,59.09,59.13,59.05,59.05,30171.848353666537,24.1657,24.182,24.1493,24.1493,30171.8484
2007-06-28 12:25:00,59.06,59.08,58.97,59.02,46176.04617604618,24.1534,24.1616,24.1166,24.137,46176.0462
2007-06-28 12:30:00,59.01,59.12,58.99,59.04,106519.74288337924,24.133,24.1779,24.1248,24.1452,106519.7429
2007-06-28 12:35:00,59.04,59.13,59.02,59.08,116358.38908566182,24.1452,24.182,24.137,24.1616,116358.3891
2007-06-28 12:40:00,59.08,59.08,58.94,58.97,118063.7544273908,24.1616,24.1616,24.1043,24.1166,118063.7544
2007-06-28 12:45:00,58.97,59.01,58.94,58.99,140364.68581923126,24.1166,24.133,24.1043,24.1248,140364.6858
2007-06-28 12:50:00,58.99,59.01,58.98,58.99,51948.05194805195,24.1248,24.133,24.1207,24.1248,51948.0519
2007-06-28 12:55:00,58.99,59.02,58.99,59.02,82513.4461498098,24.1248,24.137,24.1248,24.137,82513.4461
2007-06-28 13:00:00,59.02,59.04,58.99,59.04,88810.17971927063,24.137,24.1452,24.1248,24.1452,88810.1797
2007-06-28 13:05:00,59.03,59.09,59.03,59.03,102846.64830119377,24.1411,24.1657,24.1411,24.1411,102846.6483
2007-06-28 13:10:00,59.03,59.08,59.03,59.06,61261.97035287945,24.1411,24.1616,24.1411,24.1534,61261.9704
2007-06-28 13:15:00,59.06,59.07,59.01,59.03,202020.20202020204,24.1534,24.1575,24.133,24.1411,202020.202
2007-06-28 13:20:00,59.03,59.04,58.97,59.0,106257.37898465172,24.1411,24.1452,24.1166,24.1289,106257.379
2007-06-28 13:25:00,58.99,59.02,58.95,58.96,140364.68581923126,24.1248,24.137,24.1084,24.1125,140364.6858
2007-06-28 13:30:00,58.97,59.0,58.95,59.0,114390.6598452053,24.1166,24.1289,24.1084,24.1289,114390.6598
2007-06-28 13:35:00,59.0,59.0,58.98,58.99,70313.5248589794,24.1289,24.1289,24.1207,24.1248,70313.5249
2007-06-28 13:40:00,58.99,58.99,58.87,58.89,87498.36022563296,24.1248,24.1248,24.0757,24.0839,87498.3602
2007-06-28 13:45:00,58.89,58.93,58.86,58.89,111767.02085792997,24.0839,24.1002,24.0716,24.0839,111767.0209
2007-06-28 13:50:00,58.89,58.99,58.86,58.97,93926.27574445755,24.0839,24.1248,24.0716,24.1166,93926.2757
2007-06-28 13:55:00,58.97,58.98,58.85,58.88,105863.8331365604,24.1166,24.1207,24.0675,24.0798,105863.8331
2007-06-28 14:00:00,58.88,58.89,58.84,58.85,61917.88009969828,24.0798,24.0839,24.0634,24.0675,61917.8801
2007-06-28 14:05:00,58.84,58.85,58.79,58.84,91171.45480781845,24.0634,24.0675,24.043,24.0634,91171.4548
2007-06-28 14:10:00,58.84,58.9,58.7,58.83,143644.23455332546,24.0634,24.088,24.0062,24.0593,143644.2346
2007-06-28 14:15:00,58.82,58.97,58.69,58.86,289649.7441951988,24.0553,24.1166,24.0021,24.0716,289649.7442
2007-06-28 14:20:00,58.86,58.93,58.79,58.83,184573.0027548209,24.0716,24.1002,24.043,24.0593,184573.0028
2007-06-28 14:25:00,58.83,58.86,58.64,58.7,254755.34566443652,24.0593,24.0716,23.9816,24.0062,254755.3457
2007-06-28 14:30:00,58.7,58.73,58.43,58.43,322182.8676374131,24.0062,24.0184,23.8958,23.8958,322182.8676
2007-06-28 14:35:00,58.43,58.48,58.34,58.35,307884.03515676246,23.8958,23.9162,23.859,23.863,307884.0352
2007-06-28 14:40:00,58.34,58.61,58.34,58.51,262101.5348288076,23.859,23.9694,23.859,23.9285,262101.5348
2007-06-28 14:45:00,58.51,58.64,58.51,58.56,187065.4597927325,23.9285,23.9816,23.9285,23.9489,187065.4598
2007-06-28 14:50:00,58.57,58.61,58.47,58.51,181424.6359700905,23.953,23.9694,23.9121,23.9285,181424.636
2007-06-28 14:55:00,58.51,58.6,58.47,58.54,146267.87354060082,23.9285,23.9653,23.9121,23.9407,146267.8735
2007-06-28 15:00:00,58.54,58.58,58.44,58.54,169093.53272989637,23.9407,23.9571,23.8998,23.9407,169093.5327
2007-06-28 15:05:00,58.53,58.57,58.44,58.56,204512.6590581136,23.9367,23.953,23.8998,23.9489,204512.6591
2007-06-28 15:10:00,58.57,58.58,58.5,58.52,101272.46490882857,23.953,23.9571,23.9244,23.9326,101272.4649
2007-06-28 15:15:00,58.53,58.64,58.5,58.5,1054440.5089859637,23.9367,23.9816,23.9244,23.9244,1054440.509
2007-06-28 15:20:00,58.5,58.63,58.48,58.6,156368.8836416109,23.9244,23.9776,23.9162,23.9653,156368.8836
2007-06-28 15:25:00,58.6,58.6,58.49,58.55,99435.9176177358,23.9653,23.9653,23.9203,23.9448,99435.9176
2007-06-28 15:30:00,58.56,58.68,58.54,58.65,179588.08867899777,23.9489,23.998,23.9407,23.9857,179588.0887
2007-06-28 15:35:00,58.64,58.7,58.62,58.67,144037.78040141676,23.9816,24.0062,23.9735,23.9939,144037.7804
2007-06-28 15:40:00,58.66,58.67,58.51,58.56,208579.2994883904,23.9898,23.9939,23.9285,23.9489,208579.2995
2007-06-28 15:45:00,58.57,58.61,58.51,58.56,195723.4684507412,23.953,23.9694,23.9285,23.9489,195723.4685
2007-06-28 15:50:00,58.56,58.67,58.54,58.63,193886.92115964845,23.9489,23.9939,23.9407,23.9776,193886.9212
2007-06-28 15:55:00,58.63,58.64,58.5,58.51,295815.29581529583,23.9776,23.9816,23.9244,23.9285,295815.2958
2007-06-29 09:30:00,59.44,59.44,59.02,59.36,275219.72976518434,24.3088,24.3088,24.137,24.2761,275219.7298
2007-06-29 09:35:00,59.35,59.43,59.34,59.39,176177.35799553982,24.272,24.3047,24.2679,24.2884,176177.358
2007-06-29 09:40:00,59.39,59.46,59.39,59.44,113865.93204775023,24.2884,24.317,24.2884,24.3088,113865.932
2007-06-29 09:45:00,59.44,59.46,59.32,59.33,304998.0322707596,24.3088,24.317,24.2597,24.2638,304998.0323
2007-06-29 09:50:00,59.33,59.41,59.31,59.36,291092.7456382002,24.2638,24.2965,24.2556,24.2761,291092.7456
2007-06-29 09:55:00,59.36,59.44,59.31,59.41,211465.3023743933,24.2761,24.3088,24.2556,24.2965,211465.3024
2007-06-29 10:00:00,59.41,59.55,59.4,59.53,202151.3839695658,24.2965,24.3538,24.2925,24.3456,202151.384
2007-06-29 10:05:00,59.54,59.57,59.47,59.55,147579.6930342385,24.3497,24.362,24.3211,24.3538,147579.693
2007-06-29 10:10:00,59.55,59.59,59.46,59.47,140102.32192050375,24.3538,24.3702,24.317,24.3211,140102.3219
2007-06-29 10:15:00,59.47,59.48,59.42,59.45,106126.19703528794,24.3211,24.3252,24.3006,24.3129,106126.197
2007-06-29 10:20:00,59.46,59.47,59.31,59.35,131050.7674144038,24.317,24.3211,24.2556,24.272,131050.7674
2007-06-29 10:25:00,59.35,59.46,59.35,59.38,110061.65551620098,24.272,24.317,24.272,24.2843,110061.6555
2007-06-29 10:30:00,59.38,59.4,59.35,59.35,85924.17683326775,24.2843,24.2925,24.272,24.272,85924.1768
2007-06-29 10:35:00,59.36,59.45,59.35,59.44,95500.45913682276,24.2761,24.3129,24.272,24.3088,95500.4591
2007-06-29 10:40:00,59.44,59.48,59.41,59.43,62049.06204906205,24.3088,24.3252,24.2965,24.3047,62049.062
2007-06-29 10:45:00,59.43,59.43,59.38,59.4,38961.03896103896,24.3047,24.3047,24.2843,24.2925,38961.039
2007-06-29 10:50:00,59.41,59.41,59.35,59.38,62049.06204906205,24.2965,24.2965,24.272,24.2843,62049.062
2007-06-29 10:55:00,59.38,59.42,59.35,59.38,52997.50754296209,24.2843,24.3006,24.272,24.2843,52997.5075
2007-06-29 11:00:00,59.38,59.38,59.13,59.3,81726.35445362718,24.2843,24.2843,24.182,24.2516,81726.3545
2007-06-29 11:05:00,59.3,59.42,59.23,59.42,164633.34645152828,24.2516,24.3006,24.2229,24.3006,164633.3465
2007-06-29 11:10:00,59.41,59.44,59.34,59.4,133149.67860422406,24.2965,24.3088,24.2679,24.2925,133149.6786
2007-06-29 11:15:00,59.39,59.44,59.36,59.38,89859.63531418078,24.2884,24.3088,24.2761,24.2843,89859.6353
2007-06-29 11:20:00,59.38,59.55,59.37,59.54,155975.3377935196,24.2843,24.3538,24.2802,24.3497,155975.3378
2007-06-29 11:25:00,59.54,59.61,59.49,59.6,92745.63820018366,24.3497,24.3783,24.3293,24.3742,92745.6382
2007-06-29 11:30:00,59.6,59.62,59.54,59.54,107831.56237701692,24.3742,24.3824,24.3497,24.3497,107831.5624
2007-06-29 11:35:00,59.54,59.67,59.51,59.66,116883.11688311688,24.3497,24.4029,24.3374,24.3988,116883.1169
2007-06-29 11:40:00,59.67,59.7,59.64,59.66,181162.272071363,24.4029,24.4151,24.3906,24.3988,181162.2721
2007-06-29 11:45:00,59.67,59.67,59.6,59.65,280729.37163846253,24.4029,24.4029,24.3742,24.3947,280729.3716
2007-06-29 11:50:00,59.64,59.67,59.6,59.66,77528.53207398663,24.3906,24.4029,24.3742,24.3988,77528.5321
2007-06-29 11:55:00,59.66,59.73,59.63,59.73,124098.1240981241,24.3988,24.4274,24.3865,24.4274,124098.1241
2007-06-29 12:00:00,59.73,59.78,59.62,59.63,139184.04827495737,24.4274,24.4479,24.3824,24.3865,139184.0483
2007-06-29 12:05:00,59.63,59.7,59.63,59.67,122786.30460448645,24.3865,24.4151,24.3865,24.4029,122786.3046
2007-06-29 12:10:00,59.67,59.69,59.61,59.67,121868.03095894006,24.4029,24.4111,24.3783,24.4029,121868.031
2007-06-29 12:15:00,59.67,59.7,59.6,59.67,126984.12698412698,24.4029,24.4151,24.3742,24.4029,126984.127
2007-06-29 12:20:00,59.67,59.72,59.62,59.68,114390.6598452053,24.4029,24.4233,24.3824,24.407,114390.6598
2007-06-29 12:25:00,59.68,59.72,59.65,59.65,72412.43604879969,24.407,24.4233,24.3947,24.3947,72412.436
2007-06-29 12:30:00,59.65,59.66,59.47,59.47,157811.88508461235,24.3947,24.3988,24.3211,24.3211,157811.8851
2007-06-29 12:35:00,59.47,59.69,59.38,59.67,223140.4958677686,24.3211,24.4111,24.2843,24.4029,223140.4959
2007-06-29 12:40:00,59.65,59.74,59.65,59.7,79102.71546635183,24.3947,24.4315,24.3947,24.4151,79102.7155
2007-06-29 12:45:00,59.7,59.71,59.66,59.67,53128.68949232586,24.4151,24.4192,24.3988,24.4029,53128.6895
2007-06-29 12:50:00,59.67,59.67,59.65,59.65,25449.298176570905,24.4029,24.4029,24.3947,24.3947,25449.2982
2007-06-29 12:55:00,59.67,59.7,59.6,59.63,162140.88941361668,24.4029,24.4151,24.3742,24.3865,162140.8894
2007-06-29 13:00:00,59.6,59.71,59.57,59.6,1092614.4562508198,24.3742,24.4192,24.362,24.3742,1092614.4563
2007-06-29 13:05:00,59.6,59.61,59.47,59.47,97599.37032664304,24.3742,24.3783,24.3211,24.3211,97599.3703
2007-06-29 13:10:00,59.47,59.54,59.42,59.47,122523.9407057589,24.3211,24.3497,24.3006,24.3211,122523.9407
2007-06-29 13:15:00,59.47,59.54,59.39,59.52,131969.04105995016,24.3211,24.3497,24.2884,24.3415,131969.0411
2007-06-29 13:20:00,59.53,59.62,59.47,59.57,128558.3103764922,24.3456,24.3824,24.3211,24.362,128558.3104
2007-06-29 13:25:00,59.57,59.58,59.49,59.53,65853.33858061131,24.362,24.3661,24.3293,24.3456,65853.3386
2007-06-29 13:30:00,59.51,59.54,59.42,59.54,90646.72701036338,24.3374,24.3497,24.3006,24.3497,90646.727
2007-06-29 13:35:00,59.54,59.61,59.47,59.6,114259.47789584154,24.3497,24.3783,24.3211,24.3742,114259.4779
2007-06-29 13:40:00,59.59,59.6,59.49,59.49,56801.78407451135,24.3702,24.3742,24.3293,24.3293,56801.7841
2007-06-29 13:45:00,59.5,59.64,59.48,59.64,97074.642529188,24.3333,24.3906,24.3252,24.3906,97074.6425
2007-06-29 13:50:00,59.63,59.64,59.55,59.6,58113.60356814903,24.3865,24.3906,24.3538,24.3742,58113.6036
2007-06-29 13:55:00,59.59,59.7,59.58,59.66,45913.68227731864,24.3702,24.4151,24.3661,24.3988,45913.6823
2007-06-29 14:00:00,59.65,59.68,59.51,59.56,75691.98478289388,24.3947,24.407,24.3374,24.3579,75691.9848
2007-06-29 14:05:00,59.56,59.58,59.33,59.4,170930.08002098912,24.3579,24.3661,24.2638,24.2925,170930.08
2007-06-29 14:10:00,59.42,59.42,59.24,59.3,113734.75009838646,24.3006,24.3006,24.227,24.2516,113734.7501
2007-06-29 14:15:00,59.3,59.42,59.28,59.35,73593.0735930736,24.2516,24.3006,24.2434,24.272,73593.0736
2007-06-29 14:20:00,59.35,59.39,59.29,59.35,101141.28295946478,24.272,24.2884,24.2475,24.272,101141.283
2007-06-29 14:25:00,59.36,59.51,59.33,59.38,129870.12987012988,24.2761,24.3374,24.2638,24.2843,129870.1299
2007-06-29 14:30:00,59.39,59.47,59.31,59.4,109799.29161747344,24.2884,24.3211,24.2556,24.2925,109799.2916
2007-06-29 14:35:00,59.41,59.59,59.41,59.53,119769.11976911976,24.2965,24.3702,24.2965,24.3456,119769.1198
2007-06-29 14:40:00,59.53,59.67,59.51,59.6,91302.63675718222,24.3456,24.4029,24.3374,24.3742,91302.6368
2007-06-29 14:45:00,59.6,59.67,59.6,59.65,106913.28873147056,24.3742,24.4029,24.3742,24.3947,106913.2887
2007-06-29 14:50:00,59.66,59.68,59.62,59.65,100223.0093139184,24.3988,24.407,24.3824,24.3947,100223.0093
2007-06-29 14:55:00,59.66,59.7,59.62,59.67,100747.73711137348,24.3988,24.4151,24.3824,24.4029,100747.7371
2007-06-29 15:00:00,59.68,59.79,59.6,59.6,230355.50308277583,24.407,24.4519,24.3742,24.3742,230355.5031
2007-06-29 15:05:00,59.6,59.65,59.46,59.62,438410.0747737112,24.3742,24.3947,24.317,24.3824,438410.0748
2007-06-29 15:10:00,59.62,59.67,59.38,59.4,479207.6610258429,24.3824,24.4029,24.2843,24.2925,479207.661
2007-06-29 15:15:00,59.41,59.57,59.38,59.57,239144.69369014824,24.2965,24.362,24.2843,24.362,239144.6937
2007-06-29 15:20:00,59.57,59.58,59.43,59.44,274695.00196772924,24.362,24.3661,24.3047,24.3088,274695.002
2007-06-29 15:25:00,59.44,59.67,59.27,59.3,316935.5896628624,24.3088,24.4029,24.2393,24.2516,316935.5897
2007-06-29 15:30:00,59.29,59.38,59.23,59.37,207792.2077922078,24.2475,24.2843,24.2229,24.2802,207792.2078
2007-06-29 15:35:00,59.37,59.64,59.32,59.62,324150.5968778696,24.2802,24.3906,24.2597,24.3824,324150.5969
2007-06-29 15:40:00,59.62,59.86,59.62,59.68,489439.8530762167,24.3824,24.4806,24.3824,24.407,489439.8531
2007-06-29 15:45:00,59.67,59.68,59.56,59.68,365472.9109274564,24.4029,24.407,24.3579,24.407,365472.9109
2007-06-29 15:50:00,59.68,59.77,59.67,59.71,425816.6076347895,24.407,24.4438,24.4029,24.4192,425816.6076
2007-06-29 15:55:00,59.72,59.84,59.7,59.83,518299.8819362456,24.4233,24.4724,24.4151,24.4683,518299.8819
2007-07-02 09:30:00,60.14,60.58,60.13,60.41,329660.2387511479,24.5951,24.775,24.591,24.7055,329660.2388
2007-07-02 09:35:00,60.42,60.6,60.41,60.56,131050.7674144038,24.7096,24.7832,24.7055,24.7669,131050.7674
2007-07-02 09:40:00,60.55,60.58,60.48,60.58,165026.8922996196,24.7628,24.775,24.7341,24.775,165026.8923
2007-07-02 09:45:00,60.58,60.75,60.57,60.71,261970.3528794438,24.775,24.8446,24.7709,24.8282,261970.3529
2007-07-02 09:50:00,60.71,60.76,60.69,60.76,227075.95434868164,24.8282,24.8486,24.82,24.8486,227075.9543
2007-07-02 09:55:00,60.74,60.78,60.69,60.69,187983.7334382789,24.8405,24.8568,24.82,24.82,187983.7334
2007-07-02 10:00:00,60.69,60.81,60.69,60.79,168699.98688180506,24.82,24.8691,24.82,24.8609,168699.9869
2007-07-02 10:05:00,60.78,60.83,60.72,60.83,139446.41217368492,24.8568,24.8773,24.8323,24.8773,139446.4122
2007-07-02 10:10:00,60.82,60.91,60.8,60.89,205037.38685556868,24.8732,24.91,24.865,24.9018,205037.3869
2007-07-02 10:15:00,60.89,60.91,60.82,60.88,149285.05837596746,24.9018,24.91,24.8732,24.8977,149285.0584
2007-07-02 10:20:00,60.88,60.88,60.74,60.76,206873.93414666143,24.8977,24.8977,24.8405,24.8486,206873.9341
2007-07-02 10:25:00,60.74,60.78,60.67,60.72,250557.523284796,24.8405,24.8568,24.8118,24.8323,250557.5233
2007-07-02 10:30:00,60.72,60.95,60.72,60.92,147842.05693296602,24.8323,24.9263,24.8323,24.9141,147842.0569
2007-07-02 10:35:00,60.92,60.95,60.85,60.86,96287.5508330054,24.9141,24.9263,24.8854,24.8895,96287.5508
2007-07-02 10:40:00,60.86,60.94,60.82,60.9,166338.71179325724,24.8895,24.9223,24.8732,24.9059,166338.7118
2007-07-02 10:45:00,60.89,60.96,60.87,60.96,269054.17814508727,24.9018,24.9304,24.8936,24.9304,269054.1781
2007-07-02 10:50:00,60.95,61.07,60.93,61.05,298832.4806506625,24.9263,24.9754,24.9182,24.9672,298832.4807
2007-07-02 10:55:00,61.06,61.11,61.01,61.08,275744.4575626394,24.9713,24.9918,24.9509,24.9795,275744.4576
2007-07-02 11:00:00,61.08,61.13,61.02,61.07,199658.92693165425,24.9795,25.0,24.955,24.9754,199658.9269
2007-07-02 11:05:00,61.08,61.12,60.98,60.99,251606.9788797061,24.9795,24.9959,24.9386,24.9427,251606.9789
2007-07-02 11:10:00,60.99,61.1,60.95,61.02,354060.0813328086,24.9427,24.9877,24.9263,24.955,354060.0813
2007-07-02 11:15:00,61.01,61.01,60.95,61.01,253705.89006952645,24.9509,24.9509,24.9263,24.9509,253705.8901
2007-07-02 11:20:00,61.01,61.06,60.99,61.01,233503.86986750623,24.9509,24.9713,24.9427,24.9509,233503.8699
2007-07-02 11:25:00,61.01,61.14,61.01,61.1,118326.11832611832,24.9509,25.004,24.9509,24.9877,118326.1183
2007-07-02 11:30:00,61.1,61.13,61.0,61.04,200970.74642529187,24.9877,25.0,24.9468,24.9632,200970.7464
2007-07-02 11:35:00,61.04,61.07,61.01,61.04,165945.16594516597,24.9632,24.9754,24.9509,24.9632,165945.1659
2007-07-02 11:40:00,61.04,61.08,61.01,61.06,164108.61865407322,24.9632,24.9795,24.9509,24.9713,164108.6187
2007-07-02 11:45:00,61.05,61.08,60.97,61.0,201233.11032401945,24.9672,24.9795,24.9345,24.9468,201233.1103
2007-07-02 11:50:00,60.99,61.06,60.99,61.06,117539.02662993572,24.9427,24.9713,24.9427,24.9713,117539.0266
2007-07-02 11:55:00,61.06,61.07,60.99,61.02,123179.85045257772,24.9713,24.9754,24.9427,24.955,123179.8505
2007-07-02 12:00:00,61.02,61.09,61.01,61.08,61261.97035287945,24.955,24.9836,24.9509,24.9795,61261.9704
2007-07-02 12:05:00,61.08,61.17,61.08,61.16,214088.94136166864,24.9795,25.0163,24.9795,25.0122,214088.9414
2007-07-02 12:10:00,61.16,61.23,61.11,61.11,108225.10822510824,25.0122,25.0409,24.9918,24.9918,108225.1082
2007-07-02 12:15:00,61.23,61.23,61.16,61.2,102846.64830119377,25.0409,25.0409,25.0122,25.0286,102846.6483
2007-07-02 12:20:00,61.19,61.21,61.04,61.1,188114.91538764263,25.0245,25.0327,24.9632,24.9877,188114.9154
2007-07-02 12:25:00,61.09,61.13,61.08,61.11,171192.44391971666,24.9836,25.0,24.9795,24.9918,171192.4439
2007-07-02 12:30:00,61.1,61.17,61.08,61.1,106388.56093401548,24.9877,25.0163,24.9795,24.9877,106388.5609
2007-07-02 12:35:00,61.1,61.15,61.03,61.15,138790.50242686606,24.9877,25.0081,24.9591,25.0081,138790.5024
2007-07-02 12:40:00,61.15,61.16,61.09,61.16,231273.77672832212,25.0081,25.0122,24.9836,25.0122,231273.7767
2007-07-02 12:45:00,61.15,61.17,61.08,61.17,185622.45834973108,25.0081,25.0163,24.9795,25.0163,185622.4583
2007-07-02 12:50:00,61.17,61.17,61.1,61.12,132624.950806769,25.0163,25.0163,24.9877,24.9959,132624.9508
2007-07-02 12:55:00,61.12,61.17,61.11,61.16,384100.7477371114,24.9959,25.0163,24.9918,25.0122,384100.7477
2007-07-02 13:00:00,61.16,61.23,61.16,61.2,150990.42371769645,25.0122,25.0409,25.0122,25.0286,150990.4237
2007-07-02 13:05:00,61.19,61.32,61.19,61.28,365079.3650793651,25.0245,25.0777,25.0245,25.0613,365079.3651
2007-07-02 13:10:00,61.28,61.33,61.27,61.32,117801.39052866328,25.0613,25.0818,25.0572,25.0777,117801.3905
2007-07-02 13:15:00,61.32,61.32,61.19,61.2,164108.61865407322,25.0777,25.0777,25.0245,25.0286,164108.6187
2007-07-02 13:20:00,61.2,61.21,61.15,61.19,95106.91328873148,25.0286,25.0327,25.0081,25.0245,95106.9133
2007-07-02 13:25:00,61.19,61.24,61.17,61.23,123311.0324019415,25.0245,25.0449,25.0163,25.0409,123311.0324
2007-07-02 13:30:00,61.23,61.28,61.21,61.24,111504.65695920242,25.0409,25.0613,25.0327,25.0449,111504.657
2007-07-02 13:35:00,61.24,61.26,61.22,61.25,146923.78328741965,25.0449,25.0531,25.0368,25.049,146923.7833
2007-07-02 13:40:00,61.25,61.29,61.22,61.24,176046.17604617606,25.049,25.0654,25.0368,25.0449,176046.176
2007-07-02 13:45:00,61.24,61.37,61.24,61.32,230486.6850321396,25.0449,25.0981,25.0449,25.0777,230486.685
2007-07-02 13:50:00,61.32,61.35,61.25,61.25,140889.41361668636,25.0777,25.0899,25.049,25.049,140889.4136
2007-07-02 13:55:00,61.26,61.29,61.17,61.21,168831.16883116885,25.0531,25.0654,25.0163,25.0327,168831.1688
2007-07-02 14:00:00,61.21,61.25,61.16,61.16,144956.05404696314,25.0327,25.049,25.0122,25.0122,144956.054
2007-07-02 14:05:00,61.17,61.17,61.11,61.11,181424.6359700905,25.0163,25.0163,24.9918,24.9918,181424.636
2007-07-02 14:10:00,61.11,61.14,61.01,61.02,109143.3818706546,24.9918,25.004,24.9509,24.955,109143.3819
2007-07-02 14:15:00,61.02,61.09,61.0,61.01,421487.6033057852,24.955,24.9836,24.9468,24.9509,421487.6033
2007-07-02 14:20:00,61.01,61.08,61.01,61.06,107700.38042765316,24.9509,24.9795,24.9509,24.9713,107700.3804
2007-07-02 14:25:00,61.06,61.08,61.01,61.02,61524.33425160698,24.9713,24.9795,24.9509,24.955,61524.3343
2007-07-02 14:30:00,61.02,61.11,61.01,61.1,77790.89597271416,24.955,24.9918,24.9509,24.9877,77790.896
2007-07-02 14:35:00,61.1,61.16,61.07,61.09,130132.4937688574,24.9877,25.0122,24.9754,24.9836,130132.4938
2007-07-02 14:40:00,61.1,61.16,61.08,61.13,99567.09956709958,24.9877,25.0122,24.9795,25.0,99567.0996
2007-07-02 14:45:00,61.13,61.16,61.02,61.07,177751.54138790502,25.0,25.0122,24.955,24.9754,177751.5414
2007-07-02 14:50:00,61.07,61.14,61.02,61.12,105863.8331365604,24.9754,25.004,24.955,24.9959,105863.8331
2007-07-02 14:55:00,61.12,61.14,61.1,61.14,85661.81293454021,24.9959,25.004,24.9877,25.004,85661.8129
2007-07-02 15:00:00,61.14,61.17,61.06,61.07,238357.60199396565,25.004,25.0163,24.9713,24.9754,238357.602
2007-07-02 15:05:00,61.08,61.08,61.04,61.08,242030.69657615112,24.9795,24.9795,24.9632,24.9795,242030.6966
2007-07-02 15:10:00,61.08,61.1,61.03,61.06,237701.6922471468,24.9795,24.9877,24.9591,24.9713,237701.6922
2007-07-02 15:15:00,61.06,61.15,61.06,61.14,182867.637413092,24.9713,25.0081,24.9713,25.004,182867.6374
2007-07-02 15:20:00,61.14,61.16,61.12,61.14,121868.03095894006,25.004,25.0122,24.9959,25.004,121868.031
2007-07-02 15:25:00,61.14,61.14,61.04,61.05,247540.33844942937,25.004,25.004,24.9632,24.9672,247540.3384
2007-07-02 15:30:00,61.05,61.06,61.01,61.01,246622.064803883,24.9672,24.9713,24.9509,24.9509,246622.0648
2007-07-02 15:35:00,61.01,61.03,60.98,60.98,210022.30093139183,24.9509,24.9591,24.9386,24.9386,210022.3009
2007-07-02 15:40:00,60.98,61.01,60.94,60.99,758887.5770693952,24.9386,24.9509,24.9223,24.9427,758887.5771
2007-07-02 15:45:00,60.99,61.03,60.96,61.02,214088.94136166864,24.9427,24.9591,24.9304,24.955,214088.9414
2007-07-02 15:50:00,61.02,61.04,61.01,61.04,346451.5282697101,24.955,24.9632,24.9509,24.9632,346451.5283
2007-07-02 15:55:00,61.04,61.04,60.98,61.02,616948.7078577988,24.9632,24.9632,24.9386,24.955,616948.7079
2007-07-03 09:30:00,60.74,61.79,60.69,61.6,486291.4862914863,24.8405,25.2699,24.82,25.1922,486291.4863
2007-07-03 09:35:00,61.6,61.63,61.08,61.22,265381.08356290177,25.1922,25.2044,24.9795,25.0368,265381.0836
2007-07-03 09:40:00,61.21,61.23,61.06,61.08,397087.7607241244,25.0327,25.0409,24.9713,24.9795,397087.7607
2007-07-03 09:45:00,61.08,61.1,60.96,61.06,355634.2647251738,24.9795,24.9877,24.9304,24.9713,355634.2647
2007-07-03 09:50:00,61.06,61.08,60.99,61.04,179194.54283090646,24.9713,24.9795,24.9427,24.9632,179194.5428
2007-07-03 09:55:00,61.04,61.14,61.04,61.1,142857.14285714287,24.9632,25.004,24.9632,24.9877,142857.1429
2007-07-03 10:00:00,61.09,61.11,61.02,61.04,217106.1261970353,24.9836,24.9918,24.955,24.9632,217106.1262
2007-07-03 10:05:00,61.03,61.12,61.0,61.11,91433.81870654598,24.9591,24.9959,24.9468,24.9918,91433.8187
2007-07-03 10:10:00,61.11,61.21,61.09,61.19,259084.3499934409,24.9918,25.0327,24.9836,25.0245,259084.35
2007-07-03 10:15:00,61.18,61.24,61.17,61.22,191263.2821723731,25.0204,25.0449,25.0163,25.0368,191263.2822
2007-07-03 10:20:00,61.22,61.25,61.18,61.18,202413.7478682933,25.0368,25.049,25.0204,25.0204,202413.7479
2007-07-03 10:25:00,61.19,61.29,61.17,61.27,159517.25042634134,25.0245,25.0654,25.0163,25.0572,159517.2504
2007-07-03 10:30:00,61.27,61.32,61.25,61.31,209235.20923520924,25.0572,25.0777,25.049,25.0736,209235.2092
2007-07-03 10:35:00,61.3,61.32,61.18,61.21,213039.4857667585,25.0695,25.0777,25.0204,25.0327,213039.4858
2007-07-03 10:40:00,61.21,61.27,61.19,61.24,125541.12554112554,25.0327,25.0572,25.0245,25.0449,125541.1255
2007-07-03 10:45:00,61.24,61.26,61.17,61.22,94844.54939000394,25.0449,25.0531,25.0163,25.0368,94844.5494
2007-07-03 10:50:00,61.22,61.24,61.19,61.2,78184.44182080546,25.0368,25.0449,25.0245,25.0286,78184.4418
2007-07-03 10:55:00,61.2,61.22,61.17,61.17,66378.06637806637,25.0286,25.0368,25.0163,25.0163,66378.0664
2007-07-03 11:00:00,61.17,61.17,61.1,61.11,77659.71402335039,25.0163,25.0163,24.9877,24.9918,77659.714
2007-07-03 11:05:00,61.11,61.17,61.11,61.15,86842.45047881412,24.9918,25.0163,24.9918,25.0081,86842.4505
2007-07-03 11:10:00,61.15,61.19,61.08,61.11,166863.4395907123,25.0081,25.0245,24.9795,24.9918,166863.4396
2007-07-03 11:15:00,61.1,61.14,61.06,61.14,118326.11832611832,24.9877,25.004,24.9713,25.004,118326.1183
2007-07-03 11:20:00,61.13,61.23,61.1,61.23,128033.58257903712,25.0,25.0409,24.9877,25.0409,128033.5826
2007-07-03 11:25:00,61.23,61.24,61.17,61.21,92352.09235209235,25.0409,25.0449,25.0163,25.0327,92352.0924
2007-07-03 11:30:00,61.2,61.24,61.17,61.23,46569.59202413748,25.0286,25.0449,25.0163,25.0409,46569.592
2007-07-03 11:35:00,61.24,61.27,61.18,61.24,125541.12554112554,25.0449,25.0572,25.0204,25.0449,125541.1255
2007-07-03 11:40:00,61.24,61.27,61.21,61.22,83956.44759281124,25.0449,25.0572,25.0327,25.0368,83956.4476
2007-07-03 11:45:00,61.23,61.24,61.2,61.21,56014.69237832874,25.0409,25.0449,25.0286,25.0327,56014.6924
2007-07-03 11:50:00,61.21,61.23,61.16,61.18,81201.62665617211,25.0327,25.0409,25.0122,25.0204,81201.6267
2007-07-03 11:55:00,61.17,61.22,61.14,61.18,61261.97035287945,25.0163,25.0368,25.004,25.0204,61261.9704
2007-07-03 12:00:00,61.18,61.23,61.16,61.23,61524.33425160698,25.0204,25.0409,25.0122,25.0409,61524.3343
2007-07-03 12:05:00,61.22,61.26,61.17,61.21,230486.6850321396,25.0368,25.0531,25.0163,25.0327,230486.685
2007-07-03 12:10:00,61.21,61.33,61.21,61.3,180112.81647645283,25.0327,25.0818,25.0327,25.0695,180112.8165
2007-07-03 12:15:00,61.29,61.33,61.29,61.33,51160.96025186934,25.0654,25.0818,25.0654,25.0818,51160.9603
2007-07-03 12:20:00,61.33,61.37,61.33,61.36,75954.34868162141,25.0818,25.0981,25.0818,25.094,75954.3487
2007-07-03 12:25:00,61.36,61.38,61.32,61.34,198478.2893873803,25.094,25.1022,25.0777,25.0858,198478.2894
2007-07-03 12:30:00,61.33,61.4,61.3,61.32,152171.06126197035,25.0818,25.1104,25.0695,25.0777,152171.0613
2007-07-03 12:35:00,61.32,61.39,61.3,61.36,167125.80348943986,25.0777,25.1063,25.0695,25.094,167125.8035
2007-07-03 12:40:00,61.37,61.45,61.36,61.4,161353.7977174341,25.0981,25.1308,25.094,25.1104,161353.7977
2007-07-03 12:45:00,61.4,61.43,61.36,61.42,140889.41361668636,25.1104,25.1226,25.094,25.1186,140889.4136
2007-07-03 12:50:00,61.42,61.46,61.34,61.37,264593.99186671915,25.1186,25.1349,25.0858,25.0981,264593.9919
2007-07-03 12:55:00,61.37,61.46,61.37,61.43,291092.7456382002,25.0981,25.1349,25.0981,25.1226,291092.7456
2007-07-05 09:30:00,61.53,61.89,61.53,61.81,440771.3498622589,25.1635,25.3108,25.1635,25.2781,440771.3499
2007-07-05 09:35:00,61.81,61.87,61.65,61.85,209628.7550833005,25.2781,25.3026,25.2126,25.2944,209628.7551
2007-07-05 09:40:00,61.84,61.87,61.75,61.84,200970.74642529187,25.2903,25.3026,25.2535,25.2903,200970.7464
2007-07-05 09:45:00,61.83,61.9,61.81,61.86,222091.0402728585,25.2862,25.3149,25.2781,25.2985,222091.0403
2007-07-05 09:50:00,61.86,61.94,61.85,61.86,244785.51751279025,25.2985,25.3312,25.2944,25.2985,244785.5175
2007-07-05 09:55:00,61.85,61.88,61.83,61.88,112291.74865538502,25.2944,25.3067,25.2862,25.3067,112291.7487
2007-07-05 10:00:00,61.86,61.94,61.82,61.9,313131.3131313132,25.2985,25.3312,25.2821,25.3149,313131.3131
2007-07-05 10:05:00,61.9,61.93,61.86,61.91,223009.31391840483,25.3149,25.3271,25.2985,25.319,223009.3139
2007-07-05 10:10:00,61.91,61.91,61.81,61.81,207923.3897415716,25.319,25.319,25.2781,25.2781,207923.3897
2007-07-05 10:15:00,61.81,61.85,61.75,61.81,212645.9399186672,25.2781,25.2944,25.2535,25.2781,212645.9399
2007-07-05 10:20:00,61.81,61.84,61.78,61.79,170405.35222353405,25.2781,25.2903,25.2658,25.2699,170405.3522
2007-07-05 10:25:00,61.79,61.8,61.64,61.65,326774.235865145,25.2699,25.274,25.2085,25.2126,326774.2359
2007-07-05 10:30:00,61.64,61.65,61.35,61.35,773711.137347501,25.2085,25.2126,25.0899,25.0899,773711.1373
2007-07-05 10:35:00,61.35,61.46,61.34,61.41,505968.77869605145,25.0899,25.1349,25.0858,25.1145,505968.7787
2007-07-05 10:40:00,61.41,61.5,61.39,61.49,251213.43303161487,25.1145,25.1513,25.1063,25.1472,251213.433
2007-07-05 10:45:00,61.49,61.51,61.33,61.37,461891.6437098255,25.1472,25.1554,25.0818,25.0981,461891.6437
2007-07-05 10:50:00,61.37,61.38,61.25,61.36,304342.1225239407,25.0981,25.1022,25.049,25.094,304342.1225
2007-07-05 10:55:00,61.36,61.46,61.34,61.43,140889.41361668636,25.094,25.1349,25.0858,25.1226,140889.4136
2007-07-05 11:00:00,61.43,61.43,61.27,61.3,208054.5716909353,25.1226,25.1226,25.0572,25.0695,208054.5717
2007-07-05 11:05:00,61.29,61.35,61.26,61.33,242817.7882723337,25.0654,25.0899,25.0531,25.0818,242817.7883
2007-07-05 11:10:00,61.33,61.37,61.27,61.36,220779.2207792208,25.0818,25.0981,25.0572,25.094,220779.2208
2007-07-05 11:15:00,61.37,61.48,61.33,61.48,235209.2352092352,25.0981,25.1431,25.0818,25.1431,235209.2352
2007-07-05 11:20:00,61.49,61.61,61.35,61.49,332415.05968778697,25.1472,25.1963,25.0899,25.1472,332415.0597
2007-07-05 11:25:00,61.49,61.5,61.44,61.45,115702.47933884298,25.1472,25.1513,25.1267,25.1308,115702.4793
2007-07-05 11:30:00,61.44,61.49,61.4,61.44,105732.65118719664,25.1267,25.1472,25.1104,25.1267,105732.6512
2007-07-05 11:35:00,61.45,61.46,61.43,61.44,69132.8873147055,25.1308,25.1349,25.1226,25.1267,69132.8873
2007-07-05 11:40:00,61.45,61.51,61.36,61.37,147186.1471861472,25.1308,25.1554,25.094,25.0981,147186.1472
2007-07-05 11:45:00,61.37,61.4,61.29,61.34,126328.21723730816,25.0981,25.1104,25.0654,25.0858,126328.2172
2007-07-05 11:50:00,61.34,61.36,61.25,61.26,174340.81070444707,25.0858,25.094,25.049,25.0531,174340.8107
2007-07-05 11:55:00,61.25,61.28,61.19,61.27,121868.03095894006,25.049,25.0613,25.0245,25.0572,121868.031
2007-07-05 12:00:00,61.28,61.31,61.23,61.26,120949.75731339368,25.0613,25.0736,25.0409,25.0531,120949.7573
2007-07-05 12:05:00,61.25,61.27,61.17,61.2,267873.54060081334,25.049,25.0572,25.0163,25.0286,267873.5406
2007-07-05 12:10:00,61.2,61.25,61.12,61.14,219467.40128558312,25.0286,25.049,24.9959,25.004,219467.4013
2007-07-05 12:15:00,61.14,61.21,61.14,61.17,118457.30027548208,25.004,25.0327,25.004,25.0163,118457.3003
2007-07-05 12:20:00,61.17,61.2,61.09,61.09,107044.47068083432,25.0163,25.0286,24.9836,24.9836,107044.4707
2007-07-05 12:25:00,61.1,61.15,61.02,61.04,145611.963793782,24.9877,25.0081,24.955,24.9632,145611.9638
2007-07-05 12:30:00,61.04,61.1,60.88,60.92,277843.36875245965,24.9632,24.9877,24.8977,24.9141,277843.3688
2007-07-05 12:35:00,60.92,61.02,60.92,60.95,108749.8360225633,24.9141,24.955,24.9141,24.9263,108749.836
2007-07-05 12:40:00,60.95,61.08,60.92,60.97,136953.9551357733,24.9263,24.9795,24.9141,24.9345,136953.9551
2007-07-05 12:45:00,60.97,61.03,60.94,60.97,119113.21002230092,24.9345,24.9591,24.9223,24.9345,119113.21
2007-07-05 12:50:00,60.97,61.09,60.96,61.04,80939.26275744458,24.9345,24.9836,24.9304,24.9632,80939.2628
2007-07-05 12:55:00,61.04,61.09,61.04,61.07,74511.34723861997,24.9632,24.9836,24.9632,24.9754,74511.3472
2007-07-05 13:00:00,61.06,61.22,61.04,61.21,112816.4764528401,24.9713,25.0368,24.9632,25.0327,112816.4765
2007-07-05 13:05:00,61.21,61.24,61.17,61.24,51029.778302505576,25.0327,25.0449,25.0163,25.0449,51029.7783
2007-07-05 13:10:00,61.24,61.35,61.23,61.24,80676.89885871705,25.0449,25.0899,25.0409,25.0449,80676.8989
2007-07-05 13:15:00,61.24,61.33,61.24,61.3,105863.8331365604,25.0449,25.0818,25.0449,25.0695,105863.8331
2007-07-05 13:20:00,61.3,61.32,61.24,61.31,73330.70969434606,25.0695,25.0777,25.0449,25.0736,73330.7097
2007-07-05 13:25:00,61.32,61.33,61.28,61.3,56145.87432769251,25.0777,25.0818,25.0613,25.0695,56145.8743
2007-07-05 13:30:00,61.3,61.43,61.3,61.37,120425.02951593862,25.0695,25.1226,25.0695,25.0981,120425.0295
2007-07-05 13:35:00,61.37,61.49,61.37,61.46,169093.53272989637,25.0981,25.1472,25.0981,25.1349,169093.5327
2007-07-05 13:40:00,61.46,61.49,61.4,61.4,119637.937819756,25.1349,25.1472,25.1104,25.1104,119637.9378
2007-07-05 13:45:00,61.4,61.45,61.37,61.45,91565.00065590975,25.1104,25.1308,25.0981,25.1308,91565.0007
2007-07-05 13:50:00,61.44,61.48,61.38,61.41,137216.31903450086,25.1267,25.1431,25.1022,25.1145,137216.319
2007-07-05 13:55:00,61.41,61.44,61.34,61.36,161878.52551488916,25.1145,25.1267,25.0858,25.094,161878.5255
2007-07-05 14:00:00,61.35,61.85,61.31,61.37,136953.9551357733,25.0899,25.2944,25.0736,25.0981,136953.9551
2007-07-05 14:05:00,61.37,61.46,61.35,61.42,154269.97245179064,25.0981,25.1349,25.0899,25.1186,154269.9725
2007-07-05 14:10:00,61.43,61.45,61.41,61.43,82119.90030171849,25.1226,25.1308,25.1145,25.1226,82119.9003
2007-07-05 14:15:00,61.44,61.61,61.42,61.49,177489.1774891775,25.1267,25.1963,25.1186,25.1472,177489.1775
2007-07-05 14:20:00,61.49,61.56,61.47,61.56,100616.55516200972,25.1472,25.1758,25.139,25.1758,100616.5552
2007-07-05 14:25:00,61.56,61.59,61.56,61.59,85137.08513708515,25.1758,25.1881,25.1758,25.1881,85137.0851
2007-07-05 14:30:00,61.59,61.67,61.58,61.67,145743.14574314575,25.1881,25.2208,25.184,25.2208,145743.1457
2007-07-05 14:35:00,61.67,61.67,61.57,61.59,150465.6959202414,25.2208,25.2208,25.1799,25.1881,150465.6959
2007-07-05 14:40:00,61.58,61.58,61.44,61.46,140364.68581923126,25.184,25.184,25.1267,25.1349,140364.6858
2007-07-05 14:45:00,61.46,61.62,61.46,61.61,103502.5580480126,25.1349,25.2004,25.1349,25.1963,103502.558
2007-07-05 14:50:00,61.61,61.62,61.49,61.5,154007.6085530631,25.1963,25.2004,25.1472,25.1513,154007.6086
2007-07-05 14:55:00,61.5,61.54,61.43,61.54,160041.9782237964,25.1513,25.1676,25.1226,25.1676,160041.9782
2007-07-05 15:00:00,61.54,61.54,61.44,61.46,147579.6930342385,25.1676,25.1676,25.1267,25.1349,147579.693
2007-07-05 15:05:00,61.46,61.6,61.46,61.59,153876.42660369934,25.1349,25.1922,25.1349,25.1881,153876.4266
2007-07-05 15:10:00,61.59,61.62,61.56,61.61,158730.15873015873,25.1881,25.2004,25.1758,25.1963,158730.1587
2007-07-05 15:15:00,61.61,61.61,61.52,61.53,176964.44969172243,25.1963,25.1963,25.1595,25.1635,176964.4497
2007-07-05 15:20:00,61.53,61.62,61.52,61.61,297258.2972582973,25.1635,25.2004,25.1595,25.1963,297258.2973
2007-07-05 15:25:00,61.61,61.63,61.59,61.59,223927.5875639512,25.1963,25.2044,25.1881,25.1881,223927.5876
2007-07-05 15:30:00,61.6,61.6,61.51,61.58,237045.782500328,25.1922,25.1922,25.1554,25.184,237045.7825
2007-07-05 15:35:00,61.58,61.62,61.55,61.62,200708.38252656435,25.184,25.2004,25.1717,25.2004,200708.3825
2007-07-05 15:40:00,61.61,61.62,61.53,61.53,208054.5716909353,25.1963,25.2004,25.1635,25.1635,208054.5717
2007-07-05 15:45:00,61.53,61.58,61.51,61.56,256460.7110061656,25.1635,25.184,25.1554,25.1758,256460.711
2007-07-05 15:50:00,61.56,61.62,61.53,61.54,384363.1116358389,25.1758,25.2004,25.1635,25.1676,384363.1116
2007-07-05 15:55:00,61.54,61.59,61.53,61.56,308277.58100485377,25.1676,25.1881,25.1635,25.1758,308277.581
2007-07-06 09:30:00,61.9,62.06,61.82,62.04,388560.93401547946,25.3149,25.3803,25.2821,25.3721,388560.934
2007-07-06 09:35:00,62.01,62.07,61.86,61.88,183917.0930080021,25.3598,25.3844,25.2985,25.3067,183917.093
2007-07-06 09:40:00,61.88,62.01,61.67,61.81,253968.253968254,25.3067,25.3598,25.2208,25.2781,253968.254
2007-07-06 09:45:00,61.81,62.01,61.75,62.0,277974.55070182343,25.2781,25.3598,25.2535,25.3558,277974.5507
2007-07-06 09:50:00,62.0,62.02,61.82,61.91,196772.9240456513,25.3558,25.3639,25.2821,25.319,196772.924
2007-07-06 09:55:00,61.91,61.93,61.81,61.87,125409.94359176178,25.319,25.3271,25.2781,25.3026,125409.9436
2007-07-06 10:00:00,61.86,61.94,61.85,61.91,156631.24754033846,25.2985,25.3312,25.2944,25.319,156631.2475
2007-07-06 10:05:00,61.91,61.98,61.78,61.85,201626.6561721108,25.319,25.3476,25.2658,25.2944,201626.6562
2007-07-06 10:10:00,61.85,61.87,61.8,61.84,101010.10101010102,25.2944,25.3026,25.274,25.2903,101010.101
2007-07-06 10:15:00,61.84,61.99,61.82,61.9,105863.8331365604,25.2903,25.3517,25.2821,25.3149,105863.8331
2007-07-06 10:20:00,61.9,61.94,61.75,61.89,116096.02518693428,25.3149,25.3312,25.2535,25.3108,116096.0252
2007-07-06 10:25:00,61.9,62.01,61.86,61.99,327167.7817132363,25.3149,25.3598,25.2985,25.3517,327167.7817
2007-07-06 10:30:00,62.0,62.1,61.94,62.08,241637.15072805985,25.3558,25.3967,25.3312,25.3885,241637.1507
2007-07-06 10:35:00,62.08,62.13,62.01,62.07,197691.1976911977,25.3885,25.4089,25.3598,25.3844,197691.1977
2007-07-06 10:40:00,62.07,62.17,62.02,62.17,162009.70746425292,25.3844,25.4253,25.3639,25.4253,162009.7075
2007-07-06 10:45:00,62.17,62.3,62.13,62.23,229437.22943722943,25.4253,25.4784,25.4089,25.4498,229437.2294
2007-07-06 10:50:00,62.23,62.24,62.14,62.17,150465.6959202414,25.4498,25.4539,25.413,25.4253,150465.6959
2007-07-06 10:55:00,62.17,62.17,62.08,62.1,157287.1572871573,25.4253,25.4253,25.3885,25.3967,157287.1573
2007-07-06 11:00:00,62.1,62.17,62.08,62.15,109930.4735668372,25.3967,25.4253,25.3885,25.4171,109930.4736
2007-07-06 11:05:00,62.17,62.19,62.12,62.17,85005.90318772137,25.4253,25.4335,25.4048,25.4253,85005.9032
2007-07-06 11:10:00,62.17,62.2,62.15,62.16,75823.16673225764,25.4253,25.4376,25.4171,25.4212,75823.1667
2007-07-06 11:15:00,62.15,62.16,62.1,62.14,105601.46923783288,25.4171,25.4212,25.3967,25.413,105601.4692
2007-07-06 11:20:00,62.14,62.2,62.13,62.2,93926.27574445755,25.413,25.4376,25.4089,25.4376,93926.2757
2007-07-06 11:25:00,62.19,62.24,62.19,62.23,101403.64685819233,25.4335,25.4539,25.4335,25.4498,101403.6469
2007-07-06 11:30:00,62.23,62.28,62.2,62.26,162927.9811097993,25.4498,25.4703,25.4376,25.4621,162927.9811
2007-07-06 11:35:00,62.27,62.28,62.2,62.21,102977.83025055753,25.4662,25.4703,25.4376,25.4416,102977.8303
2007-07-06 11:40:00,62.21,62.22,62.15,62.15,64935.06493506494,25.4416,25.4457,25.4171,25.4171,64935.0649
2007-07-06 11:45:00,62.15,62.2,62.08,62.09,64410.337137609866,25.4171,25.4376,25.3885,25.3926,64410.3371
2007-07-06 11:50:00,62.09,62.14,62.09,62.1,104552.01364292274,25.3926,25.413,25.3926,25.3967,104552.0136
2007-07-06 11:55:00,62.1,62.15,62.1,62.1,109536.92771874592,25.3967,25.4171,25.3967,25.3967,109536.9277
2007-07-06 12:00:00,62.1,62.12,62.05,62.05,141938.8692115965,25.3967,25.4048,25.3762,25.3762,141938.8692
2007-07-06 12:05:00,62.05,62.06,62.02,62.03,97337.00642791552,25.3762,25.3803,25.3639,25.368,97337.0064
2007-07-06 12:10:00,62.03,62.06,61.94,61.94,110324.01941492852,25.368,25.3803,25.3312,25.3312,110324.0194
2007-07-06 12:15:00,61.94,61.97,61.82,61.85,199658.92693165425,25.3312,25.3435,25.2821,25.2944,199658.9269
2007-07-06 12:20:00,61.86,61.9,61.82,61.83,90909.09090909093,25.2985,25.3149,25.2821,25.2862,90909.0909
2007-07-06 12:25:00,61.84,61.88,61.77,61.81,125672.30749048931,25.2903,25.3067,25.2617,25.2781,125672.3075
2007-07-06 12:30:00,61.81,61.85,61.8,61.85,52210.41584677949,25.2781,25.2944,25.274,25.2944,52210.4158
2007-07-06 12:35:00,61.85,61.86,61.84,61.85,56932.96602387512,25.2944,25.2985,25.2903,25.2944,56932.966
2007-07-06 12:40:00,61.86,61.86,61.84,61.85,61393.152302243216,25.2985,25.2985,25.2903,25.2944,61393.1523
2007-07-06 12:45:00,61.86,61.88,61.82,61.84,86448.90463072281,25.2985,25.3067,25.2821,25.2903,86448.9046
2007-07-06 12:50:00,61.83,61.91,61.83,61.9,50505.05050505051,25.2862,25.319,25.2862,25.3149,50505.0505
2007-07-06 12:55:00,61.9,61.94,61.88,61.89,79233.8974157156,25.3149,25.3312,25.3067,25.3108,79233.8974
2007-07-06 13:00:00,61.89,61.91,61.83,61.84,57195.32992260265,25.3108,25.319,25.2862,25.2903,57195.3299
2007-07-06 13:05:00,61.84,61.88,61.81,61.88,76741.44037780401,25.2903,25.3067,25.2781,25.3067,76741.4404
2007-07-06 13:10:00,61.88,61.9,61.85,61.89,39354.58480913026,25.3067,25.3149,25.2944,25.3108,39354.5848
2007-07-06 13:15:00,61.9,61.92,61.79,61.79,72150.07215007216,25.3149,25.323,25.2699,25.2699,72150.0722
2007-07-06 13:20:00,61.79,61.9,61.79,61.85,92089.72845336482,25.2699,25.3149,25.2699,25.2944,92089.7285
2007-07-06 13:25:00,61.84,61.86,61.81,61.83,73461.89164370982,25.2903,25.2985,25.2781,25.2862,73461.8916
2007-07-06 13:30:00,61.82,61.88,61.79,61.87,61393.152302243216,25.2821,25.3067,25.2699,25.3026,61393.1523
2007-07-06 13:35:00,61.87,61.88,61.8,61.81,62049.06204906205,25.3026,25.3067,25.274,25.2781,62049.062
2007-07-06 13:40:00,61.82,61.87,61.75,61.79,90384.36311163584,25.2821,25.3026,25.2535,25.2699,90384.3631
2007-07-06 13:45:00,61.8,61.82,61.76,61.8,43290.04329004329,25.274,25.2821,25.2576,25.274,43290.0433
2007-07-06 13:50:00,61.8,61.87,61.8,61.87,48143.77541650269,25.274,25.3026,25.274,25.3026,48143.7754
2007-07-06 13:55:00,61.86,61.9,61.86,61.9,70051.16096025187,25.2985,25.3149,25.2985,25.3149,70051.161
2007-07-06 14:00:00,61.9,61.93,61.84,61.89,74642.52918798373,25.3149,25.3271,25.2903,25.3108,74642.5292
2007-07-06 14:05:00,61.89,61.94,61.85,61.94,85792.99488390397,25.3108,25.3312,25.2944,25.3312,85792.9949
2007-07-06 14:10:00,61.94,61.97,61.91,61.94,134330.31614849798,25.3312,25.3435,25.319,25.3312,134330.3161
2007-07-06 14:15:00,61.93,61.96,61.85,61.92,92352.09235209235,25.3271,25.3394,25.2944,25.323,92352.0924
2007-07-06 14:20:00,61.91,61.94,61.9,61.91,59556.60501115047,25.319,25.3312,25.3149,25.319,59556.605
2007-07-06 14:25:00,61.91,61.97,61.91,61.94,160173.16017316017,25.319,25.3435,25.319,25.3312,160173.1602
2007-07-06 14:30:00,61.93,61.95,61.93,61.94,79758.62521317067,25.3271,25.3353,25.3271,25.3312,79758.6252
2007-07-06 14:35:00,61.93,61.98,61.93,61.96,102584.28440246622,25.3271,25.3476,25.3271,25.3394,102584.2844
2007-07-06 14:40:00,61.96,61.96,61.91,61.95,67033.97612488522,25.3394,25.3394,25.319,25.3353,67033.9761
2007-07-06 14:45:00,61.94,61.95,61.84,61.89,77659.71402335039,25.3312,25.3353,25.2903,25.3108,77659.714
2007-07-06 14:50:00,61.88,61.92,61.88,61.92,88941.3616686344,25.3067,25.323,25.3067,25.323,88941.3617
2007-07-06 14:55:00,61.92,61.92,61.89,61.91,51948.05194805195,25.323,25.323,25.3108,25.319,51948.0519
2007-07-06 15:00:00,61.91,61.91,61.9,61.91,66115.70247933884,25.319,25.319,25.3149,25.319,66115.7025
2007-07-06 15:05:00,61.91,61.93,61.91,61.91,134067.95224977043,25.319,25.3271,25.319,25.319,134067.9522
2007-07-06 15:10:00,61.91,61.93,61.87,61.89,114128.29594647777,25.319,25.3271,25.3026,25.3108,114128.2959
2007-07-06 15:15:00,61.89,61.92,61.89,61.91,82382.26420044602,25.3108,25.323,25.3108,25.319,82382.2642
2007-07-06 15:20:00,61.92,61.97,61.91,61.91,190476.19047619047,25.323,25.3435,25.319,25.319,190476.1905
2007-07-06 15:25:00,61.91,61.98,61.91,61.97,125409.94359176178,25.319,25.3476,25.319,25.3435,125409.9436
2007-07-06 15:30:00,61.97,62.01,61.92,61.92,143119.5067558704,25.3435,25.3598,25.323,25.323,143119.5068
2007-07-06 15:35:00,61.92,61.96,61.91,61.93,131837.85911058637,25.323,25.3394,25.319,25.3271,131837.8591
2007-07-06 15:40:00,61.92,61.92,61.84,61.85,211727.6662731208,25.323,25.323,25.2903,25.2944,211727.6663
2007-07-06 15:45:00,61.85,61.86,61.8,61.85,184573.0027548209,25.2944,25.2985,25.274,25.2944,184573.0028
2007-07-06 15:50:00,61.86,61.87,61.75,61.76,231536.14062704967,25.2985,25.3026,25.2535,25.2576,231536.1406
2007-07-06 15:55:00,61.77,61.81,61.73,61.81,342778.43368752464,25.2617,25.2781,25.2453,25.2781,342778.4337
2007-07-09 09:30:00,61.86,61.98,61.73,61.88,274170.2741702742,25.2985,25.3476,25.2453,25.3067,274170.2742
2007-07-09 09:35:00,61.91,62.18,61.83,61.88,256591.89295552933,25.319,25.4294,25.2862,25.3067,256591.893
2007-07-09 09:40:00,61.87,62.17,61.87,62.14,178538.63308408763,25.3026,25.4253,25.3026,25.413,178538.6331
2007-07-09 09:45:00,62.14,62.17,62.11,62.14,95238.09523809524,25.413,25.4253,25.4007,25.413,95238.0952
2007-07-09 09:50:00,62.14,62.34,62.07,62.14,120293.84756657484,25.413,25.4948,25.3844,25.413,120293.8476
2007-07-09 09:55:00,62.14,62.26,61.99,62.04,245441.42725960907,25.413,25.4621,25.3517,25.3721,245441.4273
2007-07-09 10:00:00,62.05,62.21,62.04,62.18,153614.0627049718,25.3762,25.4416,25.3721,25.4294,153614.0627
2007-07-09 10:05:00,62.2,62.28,62.17,62.24,184704.1847041847,25.4376,25.4703,25.4253,25.4539,184704.1847
2007-07-09 10:10:00,62.25,62.25,62.11,62.14,148760.3305785124,25.458,25.458,25.4007,25.413,148760.3306
2007-07-09 10:15:00,62.17,62.18,62.06,62.14,140627.0497179588,25.4253,25.4294,25.3803,25.413,140627.0497
2007-07-09 10:20:00,62.15,62.17,62.1,62.14,90777.90895972714,25.4171,25.4253,25.3967,25.413,90777.909
2007-07-09 10:25:00,62.14,62.14,62.07,62.08,91040.27285845469,25.413,25.413,25.3844,25.3885,91040.2729
2007-07-09 10:30:00,62.08,62.13,62.03,62.11,95500.45913682276,25.3885,25.4089,25.368,25.4007,95500.4591
2007-07-09 10:35:00,62.12,62.14,61.96,62.0,156237.70169224715,25.4048,25.413,25.3394,25.3558,156237.7017
2007-07-09 10:40:00,62.0,62.04,61.94,61.96,113472.38619965893,25.3558,25.3721,25.3312,25.3394,113472.3862
2007-07-09 10:45:00,61.97,62.01,61.91,61.94,97992.91617473436,25.3435,25.3598,25.319,25.3312,97992.9162
2007-07-09 10:50:00,61.94,62.07,61.93,62.03,86580.08658008659,25.3312,25.3844,25.3271,25.368,86580.0866
2007-07-09 10:55:00,62.02,62.04,61.86,61.86,173160.17316017317,25.3639,25.3721,25.2985,25.2985,173160.1732
2007-07-09 11:00:00,61.86,61.96,61.85,61.93,178145.08723599633,25.2985,25.3394,25.2944,25.3271,178145.0872
2007-07-09 11:05:00,61.92,61.97,61.88,61.94,208972.8453364817,25.323,25.3435,25.3067,25.3312,208972.8453
2007-07-09 11:10:00,61.94,62.0,61.94,61.97,157811.88508461235,25.3312,25.3558,25.3312,25.3435,157811.8851
2007-07-09 11:15:00,61.97,62.07,61.97,62.07,106782.10678210678,25.3435,25.3844,25.3435,25.3844,106782.1068
2007-07-09 11:20:00,62.07,62.11,62.07,62.1,117801.39052866328,25.3844,25.4007,25.3844,25.3967,117801.3905
2007-07-09 11:25:00,62.1,62.17,62.09,62.17,102715.46635183,25.3967,25.4253,25.3926,25.4253,102715.4664
2007-07-09 11:30:00,62.17,62.2,62.16,62.16,85661.81293454021,25.4253,25.4376,25.4212,25.4212,85661.8129
2007-07-09 11:35:00,62.16,62.16,62.07,62.07,102846.64830119377,25.4212,25.4212,25.3844,25.3844,102846.6483
2007-07-09 11:40:00,62.07,62.09,62.04,62.04,51160.96025186934,25.3844,25.3926,25.3721,25.3721,51160.9603
2007-07-09 11:45:00,62.04,62.07,62.01,62.04,69919.9790108881,25.3721,25.3844,25.3598,25.3721,69919.979
2007-07-09 11:50:00,62.04,62.1,62.01,62.07,63885.6093401548,25.3721,25.3967,25.3598,25.3844,63885.6093
2007-07-09 11:55:00,62.07,62.15,62.07,62.11,75298.43893480257,25.3844,25.4171,25.3844,25.4007,75298.4389
2007-07-09 12:00:00,62.11,62.13,61.97,62.03,141807.68726223274,25.4007,25.4089,25.3435,25.368,141807.6873
2007-07-09 12:05:00,62.01,62.02,61.99,61.99,57457.69382133018,25.3598,25.3639,25.3517,25.3517,57457.6938
2007-07-09 12:10:00,61.99,62.04,61.98,62.0,62967.33569460842,25.3517,25.3721,25.3476,25.3558,62967.3357
2007-07-09 12:15:00,62.0,62.05,62.0,62.03,58244.78551751279,25.3558,25.3762,25.3558,25.368,58244.7855
2007-07-09 12:20:00,62.03,62.04,61.99,61.99,60737.242555424375,25.368,25.3721,25.3517,25.3517,60737.2426
2007-07-09 12:25:00,61.98,62.07,61.97,62.04,130919.58546504,25.3476,25.3844,25.3435,25.3721,130919.5855
2007-07-09 12:30:00,62.04,62.14,62.04,62.1,71231.79850452578,25.3721,25.413,25.3721,25.3967,71231.7985
2007-07-09 12:35:00,62.1,62.14,62.09,62.14,94975.7313393677,25.3967,25.413,25.3926,25.413,94975.7313
2007-07-09 12:40:00,62.14,62.14,62.05,62.06,56277.05627705628,25.413,25.413,25.3762,25.3803,56277.0563
2007-07-09 12:45:00,62.05,62.14,62.05,62.12,50373.86855568674,25.3762,25.413,25.3762,25.4048,50373.8686
2007-07-09 12:50:00,62.13,62.15,62.07,62.14,53128.68949232586,25.4089,25.4171,25.3844,25.413,53128.6895
2007-07-09 12:55:00,62.15,62.15,62.07,62.14,114390.6598452053,25.4171,25.4171,25.3844,25.413,114390.6598
2007-07-09 13:00:00,62.14,62.23,62.11,62.21,64541.51908697363,25.413,25.4498,25.4007,25.4416,64541.5191
2007-07-09 13:05:00,62.2,62.22,62.11,62.18,82251.08225108225,25.4376,25.4457,25.4007,25.4294,82251.0823
2007-07-09 13:10:00,62.17,62.18,62.13,62.16,38436.31116358389,25.4253,25.4294,25.4089,25.4212,38436.3112
2007-07-09 13:15:00,62.16,62.2,62.12,62.18,59818.968909878,25.4212,25.4376,25.4048,25.4294,59818.9689
2007-07-09 13:20:00,62.19,62.22,62.19,62.22,22432.11334120425,25.4335,25.4457,25.4335,25.4457,22432.1133
2007-07-09 13:25:00,62.22,62.26,62.18,62.23,71625.34435261709,25.4457,25.4621,25.4294,25.4498,71625.3444
2007-07-09 13:30:00,62.23,62.26,62.2,62.23,36337.39997376361,25.4498,25.4621,25.4376,25.4498,36337.4
2007-07-09 13:35:00,62.24,62.31,62.24,62.3,72805.981896891,25.4539,25.4825,25.4539,25.4784,72805.9819
2007-07-09 13:40:00,62.3,62.3,62.18,62.19,114128.29594647777,25.4784,25.4784,25.4294,25.4335,114128.2959
2007-07-09 13:45:00,62.18,62.27,62.18,62.26,38042.76531549259,25.4294,25.4662,25.4294,25.4621,38042.7653
2007-07-09 13:50:00,62.27,62.3,62.24,62.27,55096.41873278237,25.4662,25.4784,25.4539,25.4662,55096.4187
2007-07-09 13:55:00,62.28,62.3,62.26,62.29,36599.763872491145,25.4703,25.4784,25.4621,25.4744,36599.7639
2007-07-09 14:00:00,62.3,62.33,62.26,62.27,82382.26420044602,25.4784,25.4907,25.4621,25.4662,82382.2642
2007-07-09 14:05:00,62.26,62.27,62.24,62.26,72018.89020070838,25.4621,25.4662,25.4539,25.4621,72018.8902
2007-07-09 14:10:00,62.26,62.31,62.26,62.28,100354.19126328218,25.4621,25.4825,25.4621,25.4703,100354.1913
2007-07-09 14:15:00,62.28,62.3,62.22,62.3,101666.01075691984,25.4703,25.4784,25.4457,25.4784,101666.0108
2007-07-09 14:20:00,62.3,62.3,62.25,62.26,62180.243998425816,25.4784,25.4784,25.458,25.4621,62180.244
2007-07-09 14:25:00,62.26,62.26,62.22,62.24,80808.0808080808,25.4621,25.4621,25.4457,25.4539,80808.0808
2007-07-09 14:30:00,62.25,63.43,62.25,63.4,2922996.1957234684,25.458,25.9406,25.458,25.9283,2922996.1957
2007-07-09 14:35:00,63.42,63.79,63.26,63.65,1974419.5198740647,25.9365,26.0878,25.8711,26.0305,1974419.5199
2007-07-09 14:40:00,63.65,63.69,63.41,63.69,1092352.0923520925,26.0305,26.0469,25.9324,26.0469,1092352.0924
2007-07-09 14:45:00,63.67,63.95,63.67,63.9,916043.5524071888,26.0387,26.1532,26.0387,26.1328,916043.5524
2007-07-09 14:50:00,63.9,64.0,63.74,63.8,567361.9309982946,26.1328,26.1737,26.0674,26.0919,567361.931
2007-07-09 14:55:00,63.8,63.97,63.76,63.92,360094.45100354194,26.0919,26.1614,26.0755,26.141,360094.451
2007-07-09 15:00:00,63.91,64.03,63.87,63.91,439590.7123179851,26.1369,26.186,26.1205,26.1369,439590.7123
2007-07-09 15:05:00,63.91,63.93,63.83,63.9,329660.2387511479,26.1369,26.1451,26.1042,26.1328,329660.2388
2007-07-09 15:10:00,63.89,64.39,63.87,64.38,775416.50268923,26.1287,26.3332,26.1205,26.3291,775416.5027
2007-07-09 15:15:00,64.38,64.39,64.11,64.17,685425.6854256855,26.3291,26.3332,26.2187,26.2432,685425.6854
2007-07-09 15:20:00,64.19,64.2,64.04,64.15,445362.7180899909,26.2514,26.2555,26.19,26.235,445362.7181
2007-07-09 15:25:00,64.14,64.26,64.12,64.21,431326.2495080677,26.2309,26.28,26.2228,26.2596,431326.2495
2007-07-09 15:30:00,64.2,64.28,64.14,64.27,379247.015610652,26.2555,26.2882,26.2309,26.2841,379247.0156
2007-07-09 15:35:00,64.27,64.53,64.27,64.53,570772.6616817527,26.2841,26.3904,26.2841,26.3904,570772.6617
2007-07-09 15:40:00,64.53,64.54,64.38,64.51,714548.0781844419,26.3904,26.3945,26.3291,26.3823,714548.0782
2007-07-09 15:45:00,64.5,64.59,64.35,64.36,830775.2853207398,26.3782,26.415,26.3168,26.3209,830775.2853
2007-07-09 15:50:00,64.35,64.41,64.22,64.29,528532.0739866195,26.3168,26.3414,26.2637,26.2923,528532.074
2007-07-09 15:55:00,64.28,64.32,64.05,64.07,671126.8529450347,26.2882,26.3046,26.1941,26.2023,671126.8529
2007-07-10 09:30:00,63.92,63.92,63.54,63.67,564344.746162928,26.141,26.141,25.9856,26.0387,564344.7462
2007-07-10 09:35:00,63.74,63.99,63.71,63.96,302767.9391315755,26.0674,26.1696,26.0551,26.1573,302767.9391
2007-07-10 09:40:00,63.97,64.16,63.79,64.15,412436.0487996852,26.1614,26.2391,26.0878,26.235,412436.0488
2007-07-10 09:45:00,64.16,64.27,64.03,64.04,563295.2905680179,26.2391,26.2841,26.186,26.19,563295.2906
2007-07-10 09:50:00,64.04,64.13,63.97,64.03,595303.6862127772,26.19,26.2269,26.1614,26.186,595303.6862
2007-07-10 09:55:00,64.03,64.07,63.88,63.96,474353.92889938346,26.186,26.2023,26.1246,26.1573,474353.9289
2007-07-10 10:00:00,63.96,64.23,63.89,64.19,481437.7541650269,26.1573,26.2677,26.1287,26.2514,481437.7542
2007-07-10 10:05:00,64.19,64.19,64.06,64.17,319952.77449822903,26.2514,26.2514,26.1982,26.2432,319952.7745
2007-07-10 10:10:00,64.17,64.45,64.11,64.39,321264.59399186674,26.2432,26.3577,26.2187,26.3332,321264.594
2007-07-10 10:15:00,64.39,64.7,64.38,64.7,369801.9152564607,26.3332,26.46,26.3291,26.46,369801.9153
2007-07-10 10:20:00,64.69,64.8,64.6,64.8,681621.4088941362,26.4559,26.5009,26.4191,26.5009,681621.4089
2007-07-10 10:25:00,64.8,64.95,64.7,64.73,705758.8875770695,26.5009,26.5622,26.46,26.4722,705758.8876
2007-07-10 10:30:00,64.73,64.82,64.73,64.77,535484.7173028991,26.4722,26.509,26.4722,26.4886,535484.7173
2007-07-10 10:35:00,64.78,65.02,64.77,65.02,506887.0523415978,26.4927,26.5908,26.4886,26.5908,506887.0523
2007-07-10 10:40:00,65.02,65.14,65.01,65.05,450347.632165814,26.5908,26.6399,26.5867,26.6031,450347.6322
2007-07-10 10:45:00,65.03,65.13,64.93,64.93,337137.6098648826,26.5949,26.6358,26.554,26.554,337137.6099
2007-07-10 10:50:00,64.93,65.02,64.87,65.0,354847.1730289912,26.554,26.5908,26.5295,26.5826,354847.173
2007-07-10 10:55:00,65.0,65.16,65.0,65.15,261970.3528794438,26.5826,26.6481,26.5826,26.644,261970.3529
2007-07-10 11:00:00,65.15,65.5,65.15,65.5,531155.7129738948,26.644,26.7871,26.644,26.7871,531155.713
2007-07-10 11:05:00,65.5,65.6,65.44,65.54,972320.608684245,26.7871,26.828,26.7626,26.8035,972320.6087
2007-07-10 11:10:00,65.54,65.86,65.5,65.78,508592.4176833268,26.8035,26.9344,26.7871,26.9016,508592.4177
2007-07-10 11:15:00,65.78,66.22,65.73,65.96,831037.6492194674,26.9016,27.0816,26.8812,26.9753,831037.6492
2007-07-10 11:20:00,65.97,66.02,65.73,65.74,548078.1844418208,26.9793,26.9998,26.8812,26.8853,548078.1844
2007-07-10 11:25:00,65.74,65.78,65.57,65.57,880493.2441296078,26.8853,26.9016,26.8158,26.8158,880493.2441
2007-07-10 11:30:00,65.57,65.63,65.38,65.47,476977.5678866588,26.8158,26.8403,26.7381,26.7749,476977.5679
2007-07-10 11:35:00,65.47,65.49,65.21,65.31,623638.987275351,26.7749,26.783,26.6685,26.7094,623638.9873
2007-07-10 11:40:00,65.32,65.38,65.25,65.32,451921.8155581792,26.7135,26.7381,26.6849,26.7135,451921.8156
2007-07-10 11:45:00,65.32,65.6,65.29,65.5,595172.5042634134,26.7135,26.828,26.7012,26.7871,595172.5043
2007-07-10 11:50:00,65.5,65.53,65.34,65.35,220385.67493112947,26.7871,26.7994,26.7217,26.7258,220385.6749
2007-07-10 11:55:00,65.35,65.44,65.35,65.41,180899.90817263545,26.7258,26.7626,26.7258,26.7503,180899.9082
2007-07-10 12:00:00,65.41,65.5,65.41,65.42,233241.5059687787,26.7503,26.7871,26.7503,26.7544,233241.506
2007-07-10 12:05:00,65.41,65.42,65.15,65.15,287550.8330053785,26.7503,26.7544,26.644,26.644,287550.833
2007-07-10 12:10:00,65.15,65.17,64.94,65.06,586383.3136560409,26.644,26.6522,26.5581,26.6072,586383.3137
2007-07-10 12:15:00,65.06,65.06,64.99,65.02,235865.14495605405,26.6072,26.6072,26.5786,26.5908,235865.145
2007-07-10 12:20:00,65.02,65.18,65.02,65.14,258821.9860947134,26.5908,26.6563,26.5908,26.6399,258821.9861
2007-07-10 12:25:00,65.14,65.16,65.01,65.03,228256.5918929556,26.6399,26.6481,26.5867,26.5949,228256.5919
2007-07-10 12:30:00,65.04,65.09,65.0,65.05,152564.60711006165,26.599,26.6195,26.5826,26.6031,152564.6071
2007-07-10 12:35:00,65.06,65.22,63.87,65.21,276269.1853600945,26.6072,26.6726,26.1205,26.6685,276269.1854
2007-07-10 12:40:00,65.21,65.21,64.98,65.01,430014.43001443,26.6685,26.6685,26.5745,26.5867,430014.43
2007-07-10 12:45:00,65.02,65.05,64.87,64.93,187983.7334382789,26.5908,26.6031,26.5295,26.554,187983.7334
2007-07-10 12:50:00,64.93,65.11,64.9,65.09,231142.5947789584,26.554,26.6276,26.5418,26.6195,231142.5948
2007-07-10 12:55:00,65.11,65.12,65.05,65.06,208448.11753902663,26.6276,26.6317,26.6031,26.6072,208448.1175
2007-07-10 13:00:00,65.07,65.2,65.07,65.18,228256.5918929556,26.6113,26.6644,26.6113,26.6563,228256.5919
2007-07-10 13:05:00,65.18,65.18,65.05,65.09,167650.53128689493,26.6563,26.6563,26.6031,26.6195,167650.5313
2007-07-10 13:10:00,65.09,65.37,65.09,65.37,168568.8049324413,26.6195,26.734,26.6195,26.734,168568.8049
2007-07-10 13:15:00,65.37,65.38,65.06,65.19,232323.2323232324,26.734,26.7381,26.6072,26.6604,232323.2323
2007-07-10 13:20:00,65.19,65.2,65.01,65.06,170930.08002098912,26.6604,26.6644,26.5867,26.6072,170930.08
2007-07-10 13:25:00,65.06,65.11,64.99,65.04,127377.67283221828,26.6072,26.6276,26.5786,26.599,127377.6728
2007-07-10 13:30:00,65.05,65.06,64.96,65.02,273645.5463728191,26.6031,26.6072,26.5663,26.5908,273645.5464
2007-07-10 13:35:00,65.02,65.15,64.94,65.08,227338.3182474092,26.5908,26.644,26.5581,26.6154,227338.3182
2007-07-10 13:40:00,65.08,65.16,64.99,65.13,82382.26420044602,26.6154,26.6481,26.5786,26.6358,82382.2642
2007-07-10 13:45:00,65.13,65.13,64.77,64.83,367309.4582185492,26.6358,26.6358,26.4886,26.5131,367309.4582
2007-07-10 13:50:00,64.82,64.92,64.75,64.84,222091.0402728585,26.509,26.5499,26.4804,26.5172,222091.0403
2007-07-10 13:55:00,64.83,64.93,64.78,64.83,125803.48943985307,26.5131,26.554,26.4927,26.5131,125803.4894
2007-07-10 14:00:00,64.83,64.9,64.58,64.75,231536.14062704967,26.5131,26.5418,26.4109,26.4804,231536.1406
2007-07-10 14:05:00,64.75,64.86,64.74,64.79,154532.33635051816,26.4804,26.5254,26.4763,26.4968,154532.3364
2007-07-10 14:10:00,64.78,64.87,64.77,64.8,129345.4020726748,26.4927,26.5295,26.4886,26.5009,129345.4021
2007-07-10 14:15:00,64.8,65.03,64.79,65.02,146005.50964187327,26.5009,26.5949,26.4968,26.5908,146005.5096
2007-07-10 14:20:00,65.02,65.08,64.98,65.07,141020.59556605012,26.5908,26.6154,26.5745,26.6113,141020.5956
2007-07-10 14:25:00,65.09,65.16,64.99,65.16,138265.774629411,26.6195,26.6481,26.5786,26.6481,138265.7746
2007-07-10 14:30:00,65.15,65.16,65.03,65.1,119769.11976911976,26.644,26.6481,26.5949,26.6235,119769.1198
2007-07-10 14:35:00,65.1,65.16,65.0,65.02,200970.74642529187,26.6235,26.6481,26.5826,26.5908,200970.7464
2007-07-10 14:40:00,65.02,65.02,64.93,64.95,233635.05181687,26.5908,26.5908,26.554,26.5622,233635.0518
2007-07-10 14:45:00,64.94,64.99,64.83,64.84,130657.22156631248,26.5581,26.5786,26.5131,26.5172,130657.2216
2007-07-10 14:50:00,64.84,64.93,64.84,64.89,167519.34933753117,26.5172,26.554,26.5172,26.5377,167519.3493
2007-07-10 14:55:00,64.89,64.93,64.8,64.8,163715.0728059819,26.5377,26.554,26.5009,26.5009,163715.0728
2007-07-10 15:00:00,64.81,64.81,64.72,64.73,200314.83667847305,26.5049,26.5049,26.4681,26.4722,200314.8367
2007-07-10 15:05:00,64.73,64.73,64.52,64.56,309720.5824478552,26.4722,26.4722,26.3863,26.4027,309720.5824
2007-07-10 15:10:00,64.55,64.58,64.48,64.52,400892.0372556736,26.3986,26.4109,26.37,26.3863,400892.0373
2007-07-10 15:15:00,64.51,64.57,64.47,64.51,261052.0792338974,26.3823,26.4068,26.3659,26.3823,261052.0792
2007-07-10 15:20:00,64.51,64.6,64.48,64.53,229699.59333595692,26.3823,26.4191,26.37,26.3904,229699.5933
2007-07-10 15:25:00,64.53,64.54,64.4,64.42,349862.25895316806,26.3904,26.3945,26.3373,26.3455,349862.259
2007-07-10 15:30:00,64.41,64.41,64.35,64.38,216319.0345008527,26.3414,26.3414,26.3168,26.3291,216319.0345
2007-07-10 15:35:00,64.39,64.56,64.38,64.51,314311.95067558705,26.3332,26.4027,26.3291,26.3823,314311.9507
2007-07-10 15:40:00,64.51,64.51,64.33,64.34,465695.9202413748,26.3823,26.3823,26.3086,26.3127,465695.9202
2007-07-10 15:45:00,64.34,64.41,64.3,64.36,302636.75718221173,26.3127,26.3414,26.2964,26.3209,302636.7572
2007-07-10 15:50:00,64.36,64.41,64.31,64.41,366915.9123704578,26.3209,26.3414,26.3005,26.3414,366915.9124
2007-07-10 15:55:00,64.41,64.41,64.15,64.21,624950.8067689886,26.3414,26.3414,26.235,26.2596,624950.8068
2007-07-11 09:30:00,64.55,64.79,64.48,64.76,560278.1057326512,26.3986,26.4968,26.37,26.4845,560278.1057
2007-07-11 09:35:00,64.77,65.28,64.77,64.91,656434.4746162929,26.4886,26.6972,26.4886,26.5458,656434.4746
2007-07-11 09:40:00,64.91,65.01,64.89,64.93,428833.7924701561,26.5458,26.5867,26.5377,26.554,428833.7925
2007-07-11 09:45:00,64.93,64.95,64.8,64.85,504394.5953036862,26.554,26.5622,26.5009,26.5213,504394.5953
2007-07-11 09:50:00,64.86,64.88,64.67,64.73,603043.4212252394,26.5254,26.5336,26.4477,26.4722,603043.4212
2007-07-11 09:55:00,64.73,64.95,64.69,64.89,500327.9548734094,26.4722,26.5622,26.4559,26.5377,500327.9549
2007-07-11 10:00:00,64.91,64.91,64.73,64.89,332677.4235865145,26.5458,26.5458,26.4722,26.5377,332677.4236
2007-07-11 10:05:00,64.89,64.89,64.75,64.77,237570.51029778304,26.5377,26.5377,26.4804,26.4886,237570.5103
2007-07-11 10:10:00,64.77,64.91,64.77,64.85,338318.2474091565,26.4886,26.5458,26.4886,26.5213,338318.2474
2007-07-11 10:15:00,64.85,65.12,64.84,65.11,299488.39039748133,26.5213,26.6317,26.5172,26.6276,299488.3904
2007-07-11 10:20:00,65.11,65.23,65.09,65.09,354060.0813328086,26.6276,26.6767,26.6195,26.6195,354060.0813
2007-07-11 10:25:00,65.09,65.21,64.86,65.14,499934.4090253181,26.6195,26.6685,26.5254,26.6399,499934.409
2007-07-11 10:30:00,65.14,65.26,64.89,64.93,870129.8701298701,26.6399,26.689,26.5377,26.554,870129.8701
2007-07-11 10:35:00,64.93,65.07,64.92,64.99,424504.7881411518,26.554,26.6113,26.5499,26.5786,424504.7881
2007-07-11 10:40:00,64.99,65.11,64.99,65.07,360225.63295290567,26.5786,26.6276,26.5786,26.6113,360225.633
2007-07-11 10:45:00,65.07,65.08,64.88,64.91,380296.4712055621,26.6113,26.6154,26.5336,26.5458,380296.4712
2007-07-11 10:50:00,64.91,65.09,64.91,65.08,272333.72687918146,26.5458,26.6195,26.5458,26.6154,272333.7269
2007-07-11 10:55:00,65.09,65.21,65.06,65.17,445493.9000393546,26.6195,26.6685,26.6072,26.6522,445493.9
2007-07-11 11:00:00,65.17,65.26,65.17,65.2,348681.62140889413,26.6522,26.689,26.6522,26.6644,348681.6214
2007-07-11 11:05:00,65.21,65.25,65.14,65.18,388429.7520661157,26.6685,26.6849,26.6399,26.6563,388429.7521
2007-07-11 11:10:00,65.18,65.19,65.05,65.12,417683.3267742359,26.6563,26.6604,26.6031,26.6317,417683.3268
2007-07-11 11:15:00,65.12,65.15,65.03,65.1,160960.25186934278,26.6317,26.644,26.5949,26.6235,160960.2519
2007-07-11 11:20:00,65.1,65.14,65.05,65.12,270103.6337399974,26.6235,26.6399,26.6031,26.6317,270103.6337
2007-07-11 11:25:00,65.12,65.15,65.07,65.11,188114.91538764263,26.6317,26.644,26.6113,26.6276,188114.9154
2007-07-11 11:30:00,65.1,65.14,65.07,65.12,148760.3305785124,26.6235,26.6399,26.6113,26.6317,148760.3306
2007-07-11 11:35:00,65.13,65.15,65.09,65.14,188377.2792863702,26.6358,26.644,26.6195,26.6399,188377.2793
2007-07-11 11:40:00,65.14,65.18,65.12,65.15,171717.17171717173,26.6399,26.6563,26.6317,26.644,171717.1717
2007-07-11 11:45:00,65.15,65.18,65.11,65.12,206611.57024793388,26.644,26.6563,26.6276,26.6317,206611.5702
2007-07-11 11:50:00,65.12,65.2,65.1,65.14,419782.23796405614,26.6317,26.6644,26.6235,26.6399,419782.238
2007-07-11 11:55:00,65.13,65.19,65.1,65.18,131313.1313131313,26.6358,26.6604,26.6235,26.6563,131313.1313
2007-07-11 12:00:00,65.18,65.27,65.18,65.23,317329.1355109537,26.6563,26.6931,26.6563,26.6767,317329.1355
2007-07-11 12:05:00,65.23,65.23,65.1,65.18,205955.66050111505,26.6767,26.6767,26.6235,26.6563,205955.6605
2007-07-11 12:10:00,65.17,65.21,65.12,65.13,96812.27863046044,26.6522,26.6685,26.6317,26.6358,96812.2786
2007-07-11 12:15:00,65.14,65.18,65.04,65.09,222484.58612094977,26.6399,26.6563,26.599,26.6195,222484.5861
2007-07-11 12:20:00,65.09,65.21,65.08,65.15,149809.78617342253,26.6195,26.6685,26.6154,26.644,149809.7862
2007-07-11 12:25:00,65.15,65.25,65.15,65.25,128951.8562245835,26.644,26.6849,26.644,26.6849,128951.8562
2007-07-11 12:30:00,65.24,65.37,65.22,65.35,266430.5391578119,26.6808,26.734,26.6726,26.7258,266430.5392
2007-07-11 12:35:00,65.37,65.53,65.36,65.41,372819.1000918274,26.734,26.7994,26.7299,26.7503,372819.1001
2007-07-11 12:40:00,65.41,65.46,65.34,65.34,284402.466220648,26.7503,26.7708,26.7217,26.7217,284402.4662
2007-07-11 12:45:00,65.34,65.36,65.22,65.25,251869.3427784337,26.7217,26.7299,26.6726,26.6849,251869.3428
2007-07-11 12:50:00,65.25,65.26,65.16,65.18,195985.83234946872,26.6849,26.689,26.6481,26.6563,195985.8323
2007-07-11 12:55:00,65.18,65.34,65.18,65.33,100354.19126328218,26.6563,26.7217,26.6563,26.7176,100354.1913
2007-07-11 13:00:00,65.34,65.4,65.29,65.34,124360.48799685165,26.7217,26.7462,26.7012,26.7217,124360.488
2007-07-11 13:05:00,65.35,65.47,65.34,65.44,224321.1334120425,26.7258,26.7749,26.7217,26.7626,224321.1334
2007-07-11 13:10:00,65.44,65.5,65.43,65.47,274432.6380690017,26.7626,26.7871,26.7585,26.7749,274432.6381
2007-07-11 13:15:00,65.47,65.52,65.45,65.52,124491.6699462154,26.7749,26.7953,26.7667,26.7953,124491.6699
2007-07-11 13:20:00,65.52,65.53,65.47,65.49,134986.2258953168,26.7953,26.7994,26.7749,26.783,134986.2259
2007-07-11 13:25:00,65.49,65.52,65.44,65.5,130919.58546504,26.783,26.7953,26.7626,26.7871,130919.5855
2007-07-11 13:30:00,65.5,65.6,65.49,65.57,213695.39551357733,26.7871,26.828,26.783,26.8158,213695.3955
2007-07-11 13:35:00,65.58,65.63,65.51,65.6,210547.02872884693,26.8198,26.8403,26.7912,26.828,210547.0287
2007-07-11 13:40:00,65.6,65.67,65.57,65.63,252918.79837334383,26.828,26.8567,26.8158,26.8403,252918.7984
2007-07-11 13:45:00,65.63,65.73,65.63,65.66,148760.3305785124,26.8403,26.8812,26.8403,26.8526,148760.3306
2007-07-11 13:50:00,65.66,65.7,65.59,65.65,239931.78538633088,26.8526,26.8689,26.8239,26.8485,239931.7854
2007-07-11 13:55:00,65.66,65.66,65.42,65.46,233503.86986750623,26.8526,26.8526,26.7544,26.7708,233503.8699
2007-07-11 14:00:00,65.45,65.53,65.41,65.47,161747.3435655254,26.7667,26.7994,26.7503,26.7749,161747.3436
2007-07-11 14:05:00,65.47,65.52,65.34,65.5,179850.45257772531,26.7749,26.7953,26.7217,26.7871,179850.4526
2007-07-11 14:10:00,65.5,65.56,65.45,65.51,197297.6518431064,26.7871,26.8117,26.7667,26.7912,197297.6518
2007-07-11 14:15:00,65.51,65.63,65.48,65.59,219729.76518431064,26.7912,26.8403,26.779,26.8239,219729.7652
2007-07-11 14:20:00,65.57,65.61,65.49,65.5,144168.96235078055,26.8158,26.8321,26.783,26.7871,144168.9624
2007-07-11 14:25:00,65.5,65.61,65.49,65.59,115440.11544011543,26.7871,26.8321,26.783,26.8239,115440.1154
2007-07-11 14:30:00,65.59,65.6,65.47,65.54,223534.0417158599,26.8239,26.828,26.7749,26.8035,223534.0417
2007-07-11 14:35:00,65.53,65.56,65.5,65.5,103502.5580480126,26.7994,26.8117,26.7871,26.7871,103502.558
2007-07-11 14:40:00,65.5,65.53,65.44,65.52,192575.1016660108,26.7871,26.7994,26.7626,26.7953,192575.1017
2007-07-11 14:45:00,65.51,65.54,65.46,65.47,246622.064803883,26.7912,26.8035,26.7708,26.7749,246622.0648
2007-07-11 14:50:00,65.47,65.5,65.32,65.33,383838.38383838383,26.7749,26.7871,26.7135,26.7176,383838.3838
2007-07-11 14:55:00,65.34,65.38,65.27,65.31,250557.523284796,26.7217,26.7381,26.6931,26.7094,250557.5233
2007-07-11 15:00:00,65.31,65.31,65.11,65.25,297651.8431063886,26.7094,26.7094,26.6276,26.6849,297651.8431
2007-07-11 15:05:00,65.24,65.25,65.15,65.21,192575.1016660108,26.6808,26.6849,26.644,26.6685,192575.1017
2007-07-11 15:10:00,65.21,65.22,65.15,65.18,131837.85911058637,26.6685,26.6726,26.644,26.6563,131837.8591
2007-07-11 15:15:00,65.18,65.18,65.1,65.14,211334.1204250295,26.6563,26.6563,26.6235,26.6399,211334.1204
2007-07-11 15:20:00,65.13,65.18,65.05,65.09,237439.32834841928,26.6358,26.6563,26.6031,26.6195,237439.3283
2007-07-11 15:25:00,65.1,65.21,65.1,65.15,204119.1132100223,26.6235,26.6685,26.6235,26.644,204119.1132
2007-07-11 15:30:00,65.15,65.23,65.12,65.16,262101.5348288076,26.644,26.6767,26.6317,26.6481,262101.5348
2007-07-11 15:35:00,65.16,65.18,65.07,65.15,197166.4698937426,26.6481,26.6563,26.6113,26.644,197166.4699
2007-07-11 15:40:00,65.15,65.18,65.11,65.13,275350.91171454807,26.644,26.6563,26.6276,26.6358,275350.9117
2007-07-11 15:45:00,65.12,65.15,65.07,65.11,229174.8655385019,26.6317,26.644,26.6113,26.6276,229174.8655
2007-07-11 15:50:00,65.1,65.14,65.07,65.12,234422.1435130526,26.6235,26.6399,26.6113,26.6317,234422.1435
2007-07-11 15:55:00,65.12,65.32,65.09,65.32,331365.60409287683,26.6317,26.7135,26.6195,26.7135,331365.6041
2007-07-12 09:30:00,65.82,66.4,65.82,66.17,471730.2899121081,26.918,27.1552,26.918,27.0611,471730.2899
2007-07-12 09:35:00,66.16,66.2,65.94,66.01,374393.28348419257,27.057,27.0734,26.9671,26.9957,374393.2835
2007-07-12 09:40:00,66.01,66.24,65.98,66.14,351305.2603961695,26.9957,27.0898,26.9834,27.0489,351305.2604
2007-07-12 09:45:00,66.14,66.32,66.11,66.31,280860.5535878263,27.0489,27.1225,27.0366,27.1184,280860.5536
2007-07-12 09:50:00,66.31,66.32,66.13,66.15,244260.7897153352,27.1184,27.1225,27.0448,27.053,244260.7897
2007-07-12 09:55:00,66.15,66.28,66.13,66.26,225895.3168044077,27.053,27.1061,27.0448,27.0979,225895.3168
2007-07-12 10:00:00,66.27,66.34,66.21,66.22,268135.90449954086,27.102,27.1307,27.0775,27.0816,268135.9045
2007-07-12 10:05:00,66.21,66.31,66.19,66.25,229174.8655385019,27.0775,27.1184,27.0693,27.0939,229174.8655
2007-07-12 10:10:00,66.25,66.27,66.08,66.1,246490.88285451924,27.0939,27.102,27.0243,27.0325,246490.8829
2007-07-12 10:15:00,66.1,66.16,66.05,66.13,290305.6539420176,27.0325,27.057,27.0121,27.0448,290305.6539
2007-07-12 10:20:00,66.13,66.21,66.13,66.18,212514.75796930343,27.0448,27.0775,27.0448,27.0652,212514.758
2007-07-12 10:25:00,66.19,66.3,66.18,66.3,176439.72189426736,27.0693,27.1143,27.0652,27.1143,176439.7219
2007-07-12 10:30:00,66.29,66.44,66.11,66.44,433162.7967991604,27.1102,27.1716,27.0366,27.1716,433162.7968
2007-07-12 10:35:00,66.43,66.63,66.33,66.53,405876.9513314968,27.1675,27.2493,27.1266,27.2084,405876.9513
2007-07-12 10:40:00,66.5,66.59,66.41,66.51,295684.11386593204,27.1961,27.2329,27.1593,27.2002,295684.1139
2007-07-12 10:45:00,66.52,66.77,66.5,66.75,294897.0221697494,27.2043,27.3065,27.1961,27.2983,294897.0222
2007-07-12 10:50:00,66.75,67.13,66.73,67.13,542437.3606191789,27.2983,27.4537,27.2902,27.4537,542437.3606
2007-07-12 10:55:00,67.13,67.46,67.08,67.39,795224.9770431588,27.4537,27.5887,27.4333,27.5601,795224.977
2007-07-12 11:00:00,67.39,67.48,67.01,67.05,528400.8920372557,27.5601,27.5969,27.4047,27.421,528400.892
2007-07-12 11:05:00,67.05,67.27,67.02,67.23,293978.7485242031,27.421,27.511,27.4088,27.4946,293978.7485
2007-07-12 11:10:00,67.23,67.27,67.13,67.17,233897.4157155976,27.4946,27.511,27.4537,27.4701,233897.4157
2007-07-12 11:15:00,67.17,67.23,67.11,67.13,200708.38252656435,27.4701,27.4946,27.4456,27.4537,200708.3825
2007-07-12 11:20:00,67.13,67.15,66.9,66.93,268922.9961957235,27.4537,27.4619,27.3597,27.372,268922.9962
2007-07-12 11:25:00,66.93,66.95,66.74,66.82,376623.3766233766,27.372,27.3801,27.2942,27.327,376623.3766
2007-07-12 11:30:00,66.83,66.86,65.25,66.75,363898.7275350912,27.3311,27.3433,26.6849,27.2983,363898.7275
2007-07-12 11:35:00,66.76,66.82,66.75,66.8,200577.2005772006,27.3024,27.327,27.2983,27.3188,200577.2006
2007-07-12 11:40:00,66.82,66.88,66.72,66.78,370982.5528007346,27.327,27.3515,27.2861,27.3106,370982.5528
2007-07-12 11:45:00,66.78,66.79,66.74,66.78,227338.3182474092,27.3106,27.3147,27.2942,27.3106,227338.3182
2007-07-12 11:50:00,66.79,66.79,66.49,66.57,475665.7483930211,27.3147,27.3147,27.192,27.2247,475665.7484
2007-07-12 11:55:00,66.56,66.6,66.43,66.51,220385.67493112947,27.2206,27.237,27.1675,27.2002,220385.6749
2007-07-12 12:00:00,66.52,66.58,66.5,66.56,196248.19624819627,27.2043,27.2288,27.1961,27.2206,196248.1962
2007-07-12 12:05:00,66.56,66.63,66.37,66.49,380952.38095238095,27.2206,27.2493,27.1429,27.192,380952.381
2007-07-12 12:10:00,66.49,66.59,66.38,66.46,380427.6531549259,27.192,27.2329,27.147,27.1797,380427.6532
2007-07-12 12:15:00,66.43,66.5,66.37,66.4,265774.6294109931,27.1675,27.1961,27.1429,27.1552,265774.6294
2007-07-12 12:20:00,66.39,66.4,66.27,66.28,339630.0669027942,27.1511,27.1552,27.102,27.1061,339630.0669
2007-07-12 12:25:00,66.28,66.3,66.26,66.29,227600.6821461367,27.1061,27.1143,27.0979,27.1102,227600.6821
2007-07-12 12:30:00,66.3,66.32,66.21,66.32,265381.08356290177,27.1143,27.1225,27.0775,27.1225,265381.0836
2007-07-12 12:35:00,66.32,66.37,66.18,66.31,359569.72320608684,27.1225,27.1429,27.0652,27.1184,359569.7232
2007-07-12 12:40:00,66.3,66.34,66.2,66.34,228912.5016397744,27.1143,27.1307,27.0734,27.1307,228912.5016
2007-07-12 12:45:00,66.34,66.4,66.31,66.37,166732.25764134855,27.1307,27.1552,27.1184,27.1429,166732.2576
2007-07-12 12:50:00,66.37,66.45,66.34,66.39,247277.97455070185,27.1429,27.1756,27.1307,27.1511,247277.9746
2007-07-12 12:55:00,66.39,66.53,66.34,66.5,205037.38685556868,27.1511,27.2084,27.1307,27.1961,205037.3869
2007-07-12 13:00:00,66.5,66.67,66.5,66.58,189820.28072937165,27.1961,27.2656,27.1961,27.2288,189820.2807
2007-07-12 13:05:00,66.58,66.78,66.56,66.72,299357.20844811754,27.2288,27.3106,27.2206,27.2861,299357.2084
2007-07-12 13:10:00,66.74,66.94,66.7,66.91,156368.8836416109,27.2942,27.376,27.2779,27.3638,156368.8836
2007-07-12 13:15:00,66.91,66.99,66.84,66.87,204775.0229568412,27.3638,27.3965,27.3351,27.3474,204775.023
2007-07-12 13:20:00,66.88,66.95,66.86,66.9,147054.96523678344,27.3515,27.3801,27.3433,27.3597,147054.9652
2007-07-12 13:25:00,66.9,67.04,66.88,67.02,189295.55293191652,27.3597,27.4169,27.3515,27.4088,189295.5529
2007-07-12 13:30:00,67.02,67.05,66.96,67.05,128820.67427521972,27.4088,27.421,27.3842,27.421,128820.6743
2007-07-12 13:35:00,67.04,67.08,66.93,67.04,222746.9500196773,27.4169,27.4333,27.372,27.4169,222746.95
2007-07-12 13:40:00,67.04,67.14,67.04,67.05,206873.93414666143,27.4169,27.4578,27.4169,27.421,206873.9341
2007-07-12 13:45:00,67.06,67.08,66.86,66.86,166207.52984389348,27.4251,27.4333,27.3433,27.3433,166207.5298
2007-07-12 13:50:00,66.87,66.94,66.86,66.89,145743.14574314575,27.3474,27.376,27.3433,27.3556,145743.1457
2007-07-12 13:55:00,66.88,66.9,66.85,66.89,206218.0243998426,27.3515,27.3597,27.3392,27.3556,206218.0244
2007-07-12 14:00:00,66.89,66.96,66.83,66.83,150859.2417683327,27.3556,27.3842,27.3311,27.3311,150859.2418
2007-07-12 14:05:00,66.85,66.85,66.75,66.76,135642.13564213563,27.3392,27.3392,27.2983,27.3024,135642.1356
2007-07-12 14:10:00,66.77,66.84,66.75,66.83,128689.49232585596,27.3065,27.3351,27.2983,27.3311,128689.4923
2007-07-12 14:15:00,66.84,66.85,66.7,66.73,156368.8836416109,27.3351,27.3392,27.2779,27.2902,156368.8836
2007-07-12 14:20:00,66.74,66.78,66.68,66.69,146530.23743932834,27.2942,27.3106,27.2697,27.2738,146530.2374
2007-07-12 14:25:00,66.69,66.82,66.66,66.79,172897.80926144563,27.2738,27.327,27.2615,27.3147,172897.8093
2007-07-12 14:30:00,66.8,66.89,66.79,66.84,136953.9551357733,27.3188,27.3556,27.3147,27.3351,136953.9551
2007-07-12 14:35:00,66.84,66.85,66.75,66.8,107700.38042765316,27.3351,27.3392,27.2983,27.3188,107700.3804
2007-07-12 14:40:00,66.81,66.95,66.81,66.93,177882.7233372688,27.3229,27.3801,27.3229,27.372,177882.7233
2007-07-12 14:45:00,66.93,67.09,66.92,67.02,204512.6590581136,27.372,27.4374,27.3679,27.4088,204512.6591
2007-07-12 14:50:00,67.03,67.03,66.92,66.97,149285.05837596746,27.4128,27.4128,27.3679,27.3883,149285.0584
2007-07-12 14:55:00,66.97,67.14,66.96,67.1,237701.6922471468,27.3883,27.4578,27.3842,27.4415,237701.6922
2007-07-12 15:00:00,67.09,67.1,66.98,67.03,229830.7752853208,27.4374,27.4415,27.3924,27.4128,229830.7753
2007-07-12 15:05:00,67.03,67.07,66.95,67.03,166338.71179325724,27.4128,27.4292,27.3801,27.4128,166338.7118
2007-07-12 15:10:00,67.03,67.08,67.0,67.07,122261.57680703136,27.4128,27.4333,27.4006,27.4292,122261.5768
2007-07-12 15:15:00,67.07,67.11,67.04,67.04,130526.0396169487,27.4292,27.4456,27.4169,27.4169,130526.0396
2007-07-12 15:20:00,67.04,67.16,67.04,67.16,172504.26341335432,27.4169,27.466,27.4169,27.466,172504.2634
2007-07-12 15:25:00,67.16,67.38,67.15,67.37,438147.7108749836,27.466,27.556,27.4619,27.5519,438147.7109
2007-07-12 15:30:00,67.38,67.46,67.36,67.43,290830.3817394727,27.556,27.5887,27.5478,27.5764,290830.3817
2007-07-12 15:35:00,67.43,67.52,67.42,67.45,404171.5859897678,27.5764,27.6132,27.5723,27.5846,404171.586
2007-07-12 15:40:00,67.45,67.52,67.44,67.49,348288.0755608028,27.5846,27.6132,27.5805,27.601,348288.0756
2007-07-12 15:45:00,67.49,67.5,67.34,67.43,484586.1209497573,27.601,27.6051,27.5396,27.5764,484586.1209
2007-07-12 15:50:00,67.42,67.52,67.4,67.42,434999.3440902532,27.5723,27.6132,27.5642,27.5723,434999.3441
2007-07-12 15:55:00,67.42,67.58,67.36,67.58,768332.6774235865,27.5723,27.6378,27.5478,27.6378,768332.6774
2007-07-13 09:30:00,68.15,68.45,67.08,68.35,738292.0110192838,27.8709,27.9936,27.4333,27.9527,738292.011
2007-07-13 09:35:00,68.36,68.4,68.1,68.4,398661.9441164896,27.9568,27.9731,27.8504,27.9731,398661.9441
2007-07-13 09:40:00,68.39,68.75,68.39,68.74,708251.344614981,27.969,28.1163,27.969,28.1122,708251.3446
2007-07-13 09:45:00,68.75,68.79,68.68,68.73,511347.2386199659,28.1163,28.1326,28.0876,28.1081,511347.2386
2007-07-13 09:50:00,68.73,68.74,68.47,68.52,394857.6675849403,28.1081,28.1122,28.0018,28.0222,394857.6676
2007-07-13 09:55:00,68.52,68.53,68.39,68.48,287550.8330053785,28.0222,28.0263,27.969,28.0058,287550.833
2007-07-13 10:00:00,68.49,68.92,68.45,68.83,527482.6183917093,28.0099,28.1858,27.9936,28.149,527482.6184
2007-07-13 10:05:00,68.81,68.84,68.58,68.74,537845.992391447,28.1408,28.1531,28.0467,28.1122,537845.9924
2007-07-13 10:10:00,68.74,68.94,68.72,68.8,395251.2134330316,28.1122,28.194,28.104,28.1367,395251.2134
2007-07-13 10:15:00,68.77,68.88,68.45,68.46,433293.9787485242,28.1244,28.1694,27.9936,27.9977,433293.9787
2007-07-13 10:20:00,68.45,68.47,68.28,68.4,298307.7528532074,27.9936,28.0018,27.9241,27.9731,298307.7529
2007-07-13 10:25:00,68.41,68.53,68.37,68.44,273645.5463728191,27.9772,28.0263,27.9609,27.9895,273645.5464
2007-07-13 10:30:00,68.45,68.53,68.42,68.46,194936.3767545586,27.9936,28.0263,27.9813,27.9977,194936.3768
2007-07-13 10:35:00,68.48,68.52,68.36,68.44,260133.80558835104,28.0058,28.0222,27.9568,27.9895,260133.8056
2007-07-13 10:40:00,68.42,68.57,68.37,68.55,331759.14994096814,27.9813,28.0427,27.9609,28.0345,331759.1499
2007-07-13 10:45:00,68.54,68.61,68.45,68.45,283615.3745244655,28.0304,28.059,27.9936,27.9936,283615.3745
2007-07-13 10:50:00,68.45,68.49,68.32,68.32,252787.61642398007,27.9936,28.0099,27.9404,27.9404,252787.6164
2007-07-13 10:55:00,68.32,68.42,68.19,68.26,327167.7817132363,27.9404,27.9813,27.8872,27.9159,327167.7817
2007-07-13 11:00:00,68.26,68.42,68.19,68.29,195985.83234946872,27.9159,27.9813,27.8872,27.9281,195985.8323
2007-07-13 11:05:00,68.29,68.29,68.2,68.29,138003.41073068345,27.9281,27.9281,27.8913,27.9281,138003.4107
2007-07-13 11:10:00,68.29,68.42,68.26,68.37,201889.02007083825,27.9281,27.9813,27.9159,27.9609,201889.0201
2007-07-13 11:15:00,68.37,68.52,68.36,68.42,258690.8041453496,27.9609,28.0222,27.9568,27.9813,258690.8041
2007-07-13 11:20:00,68.42,68.52,68.41,68.51,145480.7818444182,27.9813,28.0222,27.9772,28.0181,145480.7818
2007-07-13 11:25:00,68.51,68.52,68.37,68.39,178538.63308408763,28.0181,28.0222,27.9609,27.969,178538.6331
2007-07-13 11:30:00,68.38,68.43,68.32,68.42,202282.56591892955,27.9649,27.9854,27.9404,27.9813,202282.5659
2007-07-13 11:35:00,68.42,68.47,68.42,68.45,97205.82447855176,27.9813,28.0018,27.9813,27.9936,97205.8245
2007-07-13 11:40:00,68.45,68.45,68.41,68.43,73724.25554243736,27.9936,27.9936,27.9772,27.9854,73724.2555
2007-07-13 11:45:00,68.44,68.61,68.39,68.61,261183.2611832612,27.9895,28.059,27.969,28.059,261183.2612
2007-07-13 11:50:00,68.61,68.65,68.53,68.58,422405.8769513315,28.059,28.0754,28.0263,28.0467,422405.877
2007-07-13 11:55:00,68.59,68.66,68.45,68.46,174603.17460317462,28.0508,28.0795,27.9936,27.9977,174603.1746
2007-07-13 12:00:00,68.46,68.54,68.27,68.49,259477.8958415322,27.9977,28.0304,27.92,28.0099,259477.8958
2007-07-13 12:05:00,68.49,68.54,68.47,68.49,111504.65695920242,28.0099,28.0304,28.0018,28.0099,111504.657
2007-07-13 12:10:00,68.49,68.75,68.47,68.69,296864.751410206,28.0099,28.1163,28.0018,28.0917,296864.7514
2007-07-13 12:15:00,68.69,68.71,68.58,68.61,191788.00996982816,28.0917,28.0999,28.0467,28.059,191788.01
2007-07-13 12:20:00,68.61,68.7,68.59,68.65,113472.38619965893,28.059,28.0958,28.0508,28.0754,113472.3862
2007-07-13 12:25:00,68.65,68.67,68.52,68.61,76479.07647907648,28.0754,28.0835,28.0222,28.059,76479.0765
2007-07-13 12:30:00,68.62,68.68,68.6,68.61,51292.14220123311,28.0631,28.0876,28.0549,28.059,51292.1422
2007-07-13 12:35:00,68.61,68.61,68.45,68.46,166207.52984389348,28.059,28.059,27.9936,27.9977,166207.5298
2007-07-13 12:40:00,68.45,68.52,68.44,68.48,123179.85045257772,27.9936,28.0222,27.9895,28.0058,123179.8505
2007-07-13 12:45:00,68.48,68.54,68.47,68.51,162403.25331234423,28.0058,28.0304,28.0018,28.0181,162403.2533
2007-07-13 12:50:00,68.51,68.52,68.48,68.49,159648.4323757051,28.0181,28.0222,28.0058,28.0099,159648.4324
2007-07-13 12:55:00,68.49,68.52,68.42,68.5,151252.78761642397,28.0099,28.0222,27.9813,28.014,151252.7876
2007-07-13 13:00:00,68.5,68.61,68.49,68.58,192575.1016660108,28.014,28.059,28.0099,28.0467,192575.1017
2007-07-13 13:05:00,68.58,68.6,68.55,68.59,114259.47789584154,28.0467,28.0549,28.0345,28.0508,114259.4779
2007-07-13 13:10:00,68.6,68.6,68.56,68.58,84612.35733963006,28.0549,28.0549,28.0386,28.0467,84612.3573
2007-07-13 13:15:00,68.58,68.59,68.55,68.56,112029.38475665748,28.0467,28.0508,28.0345,28.0386,112029.3848
2007-07-13 13:20:00,68.56,68.62,68.53,68.61,115702.47933884298,28.0386,28.0631,28.0263,28.059,115702.4793
2007-07-13 13:25:00,68.62,68.68,68.55,68.55,113472.38619965893,28.0631,28.0876,28.0345,28.0345,113472.3862
2007-07-13 13:30:00,68.55,68.62,68.55,68.62,64541.51908697363,28.0345,28.0631,28.0345,28.0631,64541.5191
2007-07-13 13:35:00,68.61,68.64,68.6,68.63,73461.89164370982,28.059,28.0713,28.0549,28.0672,73461.8916
2007-07-13 13:40:00,68.63,68.75,68.62,68.74,124360.48799685165,28.0672,28.1163,28.0631,28.1122,124360.488
2007-07-13 13:45:00,68.74,68.79,68.72,68.79,96025.18693427784,28.1122,28.1326,28.104,28.1326,96025.1869
2007-07-13 13:50:00,68.79,68.81,68.74,68.74,105207.92338974155,28.1326,28.1408,28.1122,28.1122,105207.9234
2007-07-13 13:55:00,68.74,68.89,68.74,68.88,95631.64108618654,28.1122,28.1735,28.1122,28.1694,95631.6411
2007-07-13 14:00:00,68.88,68.88,68.74,68.79,125803.48943985307,28.1694,28.1694,28.1122,28.1326,125803.4894
2007-07-13 14:05:00,68.8,68.97,68.78,68.96,117801.39052866328,28.1367,28.2062,28.1285,28.2021,117801.3905
2007-07-13 14:10:00,68.95,69.08,68.94,68.97,343303.1614849797,28.1981,28.2512,28.194,28.2062,343303.1615
2007-07-13 14:15:00,68.97,68.99,68.9,68.94,180243.99842581665,28.2062,28.2144,28.1776,28.194,180243.9984
2007-07-13 14:20:00,68.94,68.99,68.84,68.87,129476.58402203856,28.194,28.2144,28.1531,28.1653,129476.584
2007-07-13 14:25:00,68.86,68.87,68.8,68.81,94451.00354191264,28.1613,28.1653,28.1367,28.1408,94451.0035
2007-07-13 14:30:00,68.81,68.86,68.74,68.84,113734.75009838646,28.1408,28.1613,28.1122,28.1531,113734.7501
2007-07-13 14:35:00,68.85,68.97,68.81,68.92,128689.49232585596,28.1572,28.2062,28.1408,28.1858,128689.4923
2007-07-13 14:40:00,68.93,69.1,68.93,69.07,160829.06991997905,28.1899,28.2594,28.1899,28.2471,160829.0699
2007-07-13 14:45:00,69.08,69.25,69.03,69.19,207529.84389348025,28.2512,28.3207,28.2308,28.2962,207529.8439
2007-07-13 14:50:00,69.19,69.23,69.16,69.22,210809.39262757445,28.2962,28.3126,28.2839,28.3085,210809.3926
2007-07-13 14:55:00,69.21,69.25,69.16,69.19,115964.84323757052,28.3044,28.3207,28.2839,28.2962,115964.8432
2007-07-13 15:00:00,69.19,69.2,69.06,69.08,135379.7717434081,28.2962,28.3003,28.243,28.2512,135379.7717
2007-07-13 15:05:00,69.09,69.14,69.06,69.12,142857.14285714287,28.2553,28.2758,28.243,28.2676,142857.1429
2007-07-13 15:10:00,69.11,69.15,68.97,69.0,198084.743539289,28.2635,28.2798,28.2062,28.2185,198084.7435
2007-07-13 15:15:00,69.0,69.03,68.91,68.93,140495.86776859505,28.2185,28.2308,28.1817,28.1899,140495.8678
2007-07-13 15:20:00,68.93,69.0,68.92,68.99,123311.0324019415,28.1899,28.2185,28.1858,28.2144,123311.0324
2007-07-13 15:25:00,68.99,69.1,68.99,69.1,200577.2005772006,28.2144,28.2594,28.2144,28.2594,200577.2006
2007-07-13 15:30:00,69.1,69.12,69.03,69.05,151515.15151515152,28.2594,28.2676,28.2308,28.239,151515.1515
2007-07-13 15:35:00,69.03,69.06,69.01,69.01,111635.8389085662,28.2308,28.243,28.2226,28.2226,111635.8389
2007-07-13 15:40:00,69.02,69.06,68.96,69.05,208054.5716909353,28.2267,28.243,28.2021,28.239,208054.5717
2007-07-13 15:45:00,69.05,69.14,69.02,69.03,317329.1355109537,28.239,28.2758,28.2267,28.2308,317329.1355
2007-07-13 15:50:00,69.03,69.09,69.0,69.02,305391.5781188509,28.2308,28.2553,28.2185,28.2267,305391.5781
2007-07-13 15:55:00,69.02,69.03,68.7,68.75,675324.6753246754,28.2267,28.2308,28.0958,28.1163,675324.6753
2007-07-16 09:30:00,68.3,68.7,68.04,68.62,553850.1902138266,27.9322,28.0958,27.8259,28.0631,553850.1902
2007-07-16 09:35:00,68.62,68.65,68.35,68.44,218549.12764003675,28.0631,28.0754,27.9527,27.9895,218549.1276
2007-07-16 09:40:00,68.44,68.46,68.16,68.26,357601.9939656304,27.9895,27.9977,27.875,27.9159,357601.994
2007-07-16 09:45:00,68.26,68.28,68.15,68.15,253837.0720188902,27.9159,27.9241,27.8709,27.8709,253837.072
2007-07-16 09:50:00,68.15,68.2,67.88,67.89,335956.9723206087,27.8709,27.8913,27.7605,27.7646,335956.9723
2007-07-16 09:55:00,67.9,67.91,67.77,67.78,429883.24806506623,27.7686,27.7727,27.7155,27.7196,429883.2481
2007-07-16 10:00:00,67.79,67.79,67.43,67.43,469500.196772924,27.7237,27.7237,27.5764,27.5764,469500.1968
2007-07-16 10:05:00,67.43,67.56,67.25,67.46,814771.0874983602,27.5764,27.6296,27.5028,27.5887,814771.0875
2007-07-16 10:10:00,67.46,67.49,67.11,67.16,425685.4256854257,27.5887,27.601,27.4456,27.466,425685.4257
2007-07-16 10:15:00,67.16,67.18,66.98,67.09,451134.7238619966,27.466,27.4742,27.3924,27.4374,451134.7239
2007-07-16 10:20:00,67.08,67.31,67.07,67.27,445362.7180899909,27.4333,27.5274,27.4292,27.511,445362.7181
2007-07-16 10:25:00,67.26,67.27,67.1,67.23,294897.0221697494,27.5069,27.511,27.4415,27.4946,294897.0222
2007-07-16 10:30:00,67.23,67.5,67.2,67.39,352223.53404171584,27.4946,27.6051,27.4824,27.5601,352223.534
2007-07-16 10:35:00,67.4,67.43,67.22,67.23,207398.6619441165,27.5642,27.5764,27.4905,27.4946,207398.6619
2007-07-16 10:40:00,67.24,67.36,67.17,67.35,216450.21645021645,27.4987,27.5478,27.4701,27.5437,216450.2165
2007-07-16 10:45:00,67.33,67.37,67.19,67.24,293716.3846254756,27.5355,27.5519,27.4783,27.4987,293716.3846
2007-07-16 10:50:00,67.24,67.3,67.17,67.22,279679.9160435524,27.4987,27.5233,27.4701,27.4905,279679.916
2007-07-16 10:55:00,67.23,67.3,67.17,67.17,376098.6488259216,27.4946,27.5233,27.4701,27.4701,376098.6488
2007-07-16 11:00:00,67.18,67.2,67.07,67.18,720188.9020070839,27.4742,27.4824,27.4292,27.4742,720188.902
2007-07-16 11:05:00,67.17,67.27,67.14,67.23,246097.337006428,27.4701,27.511,27.4578,27.4946,246097.337
2007-07-16 11:10:00,67.23,67.24,67.17,67.2,261052.0792338974,27.4946,27.4987,27.4701,27.4824,261052.0792
2007-07-16 11:15:00,67.19,67.29,67.19,67.2,182211.7276662732,27.4783,27.5192,27.4783,27.4824,182211.7277
2007-07-16 11:20:00,67.22,67.3,67.2,67.22,151646.33346451528,27.4905,27.5233,27.4824,27.4905,151646.3335
2007-07-16 11:25:00,67.22,67.22,67.09,67.1,216974.94424767152,27.4905,27.4905,27.4374,27.4415,216974.9442
2007-07-16 11:30:00,67.09,67.23,67.09,67.13,226813.5904499541,27.4374,27.4946,27.4374,27.4537,226813.5904
2007-07-16 11:35:00,67.13,67.23,67.12,67.18,414010.2321920504,27.4537,27.4946,27.4497,27.4742,414010.2322
2007-07-16 11:40:00,67.17,67.19,67.13,67.17,112160.56670602126,27.4701,27.4783,27.4537,27.4701,112160.5667
2007-07-16 11:45:00,67.17,67.23,67.15,67.2,126590.58113603567,27.4701,27.4946,27.4619,27.4824,126590.5811
2007-07-16 11:50:00,67.2,67.34,67.2,67.28,215138.3969565788,27.4824,27.5396,27.4824,27.5151,215138.397
2007-07-16 11:55:00,67.28,67.28,67.14,67.16,174603.17460317462,27.5151,27.5151,27.4578,27.466,174603.1746
2007-07-16 12:00:00,67.16,67.17,67.01,67.04,363636.3636363637,27.466,27.4701,27.4047,27.4169,363636.3636
2007-07-16 12:05:00,67.04,67.16,66.78,66.89,1078577.9876688968,27.4169,27.466,27.3106,27.3556,1078577.9877
2007-07-16 12:10:00,66.88,66.91,66.71,66.73,258166.07634789453,27.3515,27.3638,27.282,27.2902,258166.0763
2007-07-16 12:15:00,66.75,66.98,66.49,66.61,2565787.7476059296,27.2983,27.3924,27.192,27.2411,2565787.7476
2007-07-16 12:20:00,66.63,66.66,66.54,66.56,264725.17381608294,27.2493,27.2615,27.2125,27.2206,264725.1738
2007-07-16 12:25:00,66.56,66.56,66.17,66.21,748393.0211202939,27.2206,27.2206,27.0611,27.0775,748393.0211
2007-07-16 12:30:00,66.21,66.47,66.2,66.37,394201.7578381215,27.0775,27.1838,27.0734,27.1429,394201.7578
2007-07-16 12:35:00,66.37,66.51,66.36,66.44,186016.0041978224,27.1429,27.2002,27.1388,27.1716,186016.0042
2007-07-16 12:40:00,66.44,66.51,66.37,66.51,112947.65840220386,27.1716,27.2002,27.1429,27.2002,112947.6584
2007-07-16 12:45:00,66.5,66.56,66.45,66.55,140627.0497179588,27.1961,27.2206,27.1756,27.2165,140627.0497
2007-07-16 12:50:00,66.56,66.56,66.47,66.5,104814.37754165028,27.2206,27.2206,27.1838,27.1961,104814.3775
2007-07-16 12:55:00,66.5,66.56,66.48,66.48,112816.4764528401,27.1961,27.2206,27.1879,27.1879,112816.4765
2007-07-16 13:00:00,66.48,66.5,66.36,66.37,177751.54138790502,27.1879,27.1961,27.1388,27.1429,177751.5414
2007-07-16 13:05:00,66.37,66.42,66.26,66.27,306572.21566312475,27.1429,27.1634,27.0979,27.102,306572.2157
2007-07-16 13:10:00,66.26,66.28,66.13,66.13,412304.8668503214,27.0979,27.1061,27.0448,27.0448,412304.8669
2007-07-16 13:15:00,66.13,66.28,66.1,66.19,310638.85609340155,27.0448,27.1061,27.0325,27.0693,310638.8561
2007-07-16 13:20:00,66.19,66.3,66.18,66.21,255411.2554112554,27.0693,27.1143,27.0652,27.0775,255411.2554
2007-07-16 13:25:00,66.22,66.22,66.03,66.05,355240.7188770825,27.0816,27.0816,27.0039,27.0121,355240.7189
2007-07-16 13:30:00,66.05,66.11,65.82,65.82,503476.3216581399,27.0121,27.0366,26.918,26.918,503476.3217
2007-07-16 13:35:00,65.82,65.89,65.76,65.81,429096.1563688837,26.918,26.9466,26.8935,26.9139,429096.1564
2007-07-16 13:40:00,65.81,65.86,65.76,65.81,363242.81778827234,26.9139,26.9344,26.8935,26.9139,363242.8178
2007-07-16 13:45:00,65.82,65.94,65.82,65.92,258428.44024662208,26.918,26.9671,26.918,26.9589,258428.4402
2007-07-16 13:50:00,65.92,65.92,65.78,65.78,347369.8019152565,26.9589,26.9589,26.9016,26.9016,347369.8019
2007-07-16 13:55:00,65.79,65.79,65.49,65.53,808080.8080808081,26.9057,26.9057,26.783,26.7994,808080.8081
2007-07-16 14:00:00,65.53,65.54,65.31,65.44,514626.7873540601,26.7994,26.8035,26.7094,26.7626,514626.7874
2007-07-16 14:05:00,65.45,65.66,65.44,65.59,573002.7548209367,26.7667,26.8526,26.7626,26.8239,573002.7548
2007-07-16 14:10:00,65.6,65.82,65.58,65.82,455594.9101403647,26.828,26.918,26.8198,26.918,455594.9101
2007-07-16 14:15:00,65.82,65.86,65.63,65.67,336088.15426997247,26.918,26.9344,26.8403,26.8567,336088.1543
2007-07-16 14:20:00,65.67,65.73,65.63,65.69,254230.6178669815,26.8567,26.8812,26.8403,26.8648,254230.6179
2007-07-16 14:25:00,65.68,65.74,65.63,65.63,377148.1044208317,26.8607,26.8853,26.8403,26.8403,377148.1044
2007-07-16 14:30:00,65.63,65.77,65.6,65.74,354453.6271808999,26.8403,26.8976,26.828,26.8853,354453.6272
2007-07-16 14:35:00,65.74,65.88,65.73,65.77,424504.7881411518,26.8853,26.9425,26.8812,26.8976,424504.7881
2007-07-16 14:40:00,65.78,65.9,65.76,65.82,433818.7065459793,26.9016,26.9507,26.8935,26.918,433818.7065
2007-07-16 14:45:00,65.82,65.83,65.76,65.82,210415.8467794832,26.918,26.9221,26.8935,26.918,210415.8468
2007-07-16 14:50:00,65.82,65.82,65.67,65.76,305785.12396694213,26.918,26.918,26.8567,26.8935,305785.124
2007-07-16 14:55:00,65.76,65.82,65.76,65.77,246884.4287026105,26.8935,26.918,26.8935,26.8976,246884.4287
2007-07-16 15:00:00,65.77,65.79,65.72,65.78,216450.21645021645,26.8976,26.9057,26.8771,26.9016,216450.2165
2007-07-16 15:05:00,65.79,65.84,65.77,65.82,178538.63308408763,26.9057,26.9262,26.8976,26.918,178538.6331
2007-07-16 15:10:00,65.82,65.93,65.82,65.87,267086.4489046307,26.918,26.963,26.918,26.9384,267086.4489
2007-07-16 15:15:00,65.86,66.05,65.86,66.0,375442.7390791027,26.9344,27.0121,26.9344,26.9916,375442.7391
2007-07-16 15:20:00,65.99,66.43,65.99,66.32,781057.326511872,26.9875,27.1675,26.9875,27.1225,781057.3265
2007-07-16 15:25:00,66.31,66.75,66.3,66.72,757313.3936770301,27.1184,27.2983,27.1143,27.2861,757313.3937
2007-07-16 15:30:00,66.73,66.75,66.39,66.39,650137.741046832,27.2902,27.2983,27.1511,27.1511,650137.741
2007-07-16 15:35:00,66.39,66.4,66.23,66.24,443263.8069001706,27.1511,27.1552,27.0857,27.0898,443263.8069
2007-07-16 15:40:00,66.24,66.27,66.14,66.16,460711.00616555166,27.0898,27.102,27.0489,27.057,460711.0062
2007-07-16 15:45:00,66.15,66.25,66.15,66.24,476190.4761904762,27.053,27.0939,27.053,27.0898,476190.4762
2007-07-16 15:50:00,66.23,66.39,66.2,66.36,587957.4970484062,27.0857,27.1511,27.0734,27.1388,587957.497
2007-07-16 15:55:00,66.36,66.52,66.35,66.48,730683.4579561852,27.1388,27.2043,27.1348,27.1879,730683.458
2007-07-17 09:30:00,66.89,67.38,66.89,67.37,570510.2977830251,27.3556,27.556,27.3556,27.5519,570510.2978
2007-07-17 09:35:00,67.36,67.39,67.07,67.08,374524.4654335564,27.5478,27.5601,27.4292,27.4333,374524.4654
2007-07-17 09:40:00,67.08,67.12,66.98,67.04,355371.9008264463,27.4333,27.4497,27.3924,27.4169,355371.9008
2007-07-17 09:45:00,67.04,67.07,67.01,67.04,339630.0669027942,27.4169,27.4292,27.4047,27.4169,339630.0669
2007-07-17 09:50:00,67.04,67.1,66.96,67.0,380034.1073068346,27.4169,27.4415,27.3842,27.4006,380034.1073
2007-07-17 09:55:00,67.0,67.03,66.94,66.95,266692.9030565394,27.4006,27.4128,27.376,27.3801,266692.9031
2007-07-17 10:00:00,66.95,66.98,66.7,66.75,422012.3311032402,27.3801,27.3924,27.2779,27.2983,422012.3311
2007-07-17 10:05:00,66.75,66.81,66.65,66.66,356158.9925226289,27.2983,27.3229,27.2574,27.2615,356158.9925
2007-07-17 10:10:00,66.67,66.67,66.4,66.4,425554.2437360619,27.2656,27.2656,27.1552,27.1552,425554.2437
2007-07-17 10:15:00,66.4,66.42,66.24,66.36,492457.0379115834,27.1552,27.1634,27.0898,27.1388,492457.0379
2007-07-17 10:20:00,66.36,66.5,66.3,66.43,619703.5287944379,27.1388,27.1961,27.1143,27.1675,619703.5288
2007-07-17 10:25:00,66.43,66.72,66.4,66.4,495605.4046963138,27.1675,27.2861,27.1552,27.1552,495605.4047
2007-07-17 10:30:00,66.4,66.51,66.3,66.51,310114.1282959465,27.1552,27.2002,27.1143,27.2002,310114.1283
2007-07-17 10:35:00,66.5,66.52,66.4,66.48,171717.17171717173,27.1961,27.2043,27.1552,27.1879,171717.1717
2007-07-17 10:40:00,66.48,66.53,66.43,66.5,246490.88285451924,27.1879,27.2084,27.1675,27.1961,246490.8829
2007-07-17 10:45:00,66.5,66.56,66.46,66.47,194411.64895710352,27.1961,27.2206,27.1797,27.1838,194411.649
2007-07-17 10:50:00,66.49,66.53,66.43,66.44,240325.33123442216,27.192,27.2084,27.1675,27.1716,240325.3312
2007-07-17 10:55:00,66.45,66.49,66.32,66.35,251869.3427784337,27.1756,27.192,27.1225,27.1348,251869.3428
2007-07-17 11:00:00,66.35,66.38,66.27,66.36,299357.20844811754,27.1348,27.147,27.102,27.1388,299357.2084
2007-07-17 11:05:00,66.37,66.4,66.3,66.37,335956.9723206087,27.1429,27.1552,27.1143,27.1429,335956.9723
2007-07-17 11:10:00,66.37,66.43,65.95,66.03,477371.1137347501,27.1429,27.1675,26.9712,27.0039,477371.1137
2007-07-17 11:15:00,66.03,66.08,65.91,65.96,336744.0640167913,27.0039,27.0243,26.9548,26.9753,336744.064
2007-07-17 11:20:00,65.96,66.08,65.92,66.07,219860.9471336744,26.9753,27.0243,26.9589,27.0202,219860.9471
2007-07-17 11:25:00,66.07,66.27,66.02,66.27,272989.6366260003,27.0202,27.102,26.9998,27.102,272989.6366
2007-07-17 11:30:00,66.27,66.27,66.13,66.24,163190.34500852684,27.102,27.102,27.0448,27.0898,163190.345
2007-07-17 11:35:00,66.26,66.27,66.18,66.2,182605.27351436444,27.0979,27.102,27.0652,27.0734,182605.2735
2007-07-17 11:40:00,66.21,66.24,66.15,66.15,94057.45769382131,27.0775,27.0898,27.053,27.053,94057.4577
2007-07-17 11:45:00,66.15,66.18,66.02,66.05,270365.9976387249,27.053,27.0652,26.9998,27.0121,270365.9976
2007-07-17 11:50:00,66.05,66.09,65.77,65.87,500721.5007215007,27.0121,27.0284,26.8976,26.9384,500721.5007
2007-07-17 11:55:00,65.86,66.05,65.77,66.05,299357.20844811754,26.9344,27.0121,26.8976,27.0121,299357.2084
2007-07-17 12:00:00,66.05,66.05,65.86,65.91,158861.34067952252,27.0121,27.0121,26.9344,26.9548,158861.3407
2007-07-17 12:05:00,65.91,66.0,65.88,65.9,152039.8793126066,26.9548,26.9916,26.9425,26.9507,152039.8793
2007-07-17 12:10:00,65.9,65.97,65.69,65.73,173684.90095762824,26.9507,26.9793,26.8648,26.8812,173684.901
2007-07-17 12:15:00,65.74,65.78,65.65,65.67,227207.1362980454,26.8853,26.9016,26.8485,26.8567,227207.1363
2007-07-17 12:20:00,65.66,65.7,65.56,65.59,263806.90017053654,26.8526,26.8689,26.8117,26.8239,263806.9002
2007-07-17 12:25:00,65.6,65.61,65.46,65.46,333726.8791814246,26.828,26.8321,26.7708,26.7708,333726.8792
2007-07-17 12:30:00,65.45,65.45,65.28,65.3,293978.7485242031,26.7667,26.7667,26.6972,26.7053,293978.7485
2007-07-17 12:35:00,65.28,65.5,65.28,65.39,329791.4207005116,26.6972,26.7871,26.6972,26.7421,329791.4207
2007-07-17 12:40:00,65.38,65.57,65.37,65.53,207661.02584284404,26.7381,26.8158,26.734,26.7994,207661.0258
2007-07-17 12:45:00,65.53,65.59,65.41,65.52,276400.3673094582,26.7994,26.8239,26.7503,26.7953,276400.3673
2007-07-17 12:50:00,65.52,65.57,65.52,65.57,82513.4461498098,26.7953,26.8158,26.7953,26.8158,82513.4461
2007-07-17 12:55:00,65.57,65.66,65.57,65.63,264725.17381608294,26.8158,26.8526,26.8158,26.8403,264725.1738
2007-07-17 13:00:00,65.63,65.82,65.56,65.79,211858.84822248452,26.8403,26.918,26.8117,26.9057,211858.8482
2007-07-17 13:05:00,65.79,65.8,65.63,65.67,135510.95369277187,26.9057,26.9098,26.8403,26.8567,135510.9537
2007-07-17 13:10:00,65.69,65.77,65.62,65.68,92220.9104027286,26.8648,26.8976,26.8362,26.8607,92220.9104
2007-07-17 13:15:00,65.68,65.78,65.62,65.78,105732.65118719664,26.8607,26.9016,26.8362,26.9016,105732.6512
2007-07-17 13:20:00,65.79,65.79,65.71,65.73,105995.01508592418,26.9057,26.9057,26.873,26.8812,105995.0151
2007-07-17 13:25:00,65.73,65.76,65.66,65.68,86973.63242817788,26.8812,26.8935,26.8526,26.8607,86973.6324
2007-07-17 13:30:00,65.69,65.75,65.65,65.75,88547.8158205431,26.8648,26.8894,26.8485,26.8894,88547.8158
2007-07-17 13:35:00,65.75,65.88,65.7,65.86,194149.285058376,26.8894,26.9425,26.8689,26.9344,194149.2851
2007-07-17 13:40:00,65.86,66.02,65.83,65.98,171454.80781844418,26.9344,26.9998,26.9221,26.9834,171454.8078
2007-07-17 13:45:00,65.98,66.0,65.93,65.98,150596.87786960514,26.9834,26.9916,26.963,26.9834,150596.8779
2007-07-17 13:50:00,65.98,66.04,65.91,65.91,243080.1521710613,26.9834,27.008,26.9548,26.9548,243080.1522
2007-07-17 13:55:00,65.92,65.92,65.66,65.71,234553.3254624164,26.9589,26.9589,26.8526,26.873,234553.3255
2007-07-17 14:00:00,65.71,65.82,65.68,65.81,213957.75941230488,26.873,26.918,26.8607,26.9139,213957.7594
2007-07-17 14:05:00,65.81,65.91,65.76,65.76,127771.2186803096,26.9139,26.9548,26.8935,26.8935,127771.2187
2007-07-17 14:10:00,65.76,65.89,65.75,65.89,103896.1038961039,26.8935,26.9466,26.8894,26.9466,103896.1039
2007-07-17 14:15:00,65.88,65.95,65.86,65.89,109143.3818706546,26.9425,26.9712,26.9344,26.9466,109143.3819
2007-07-17 14:20:00,65.89,65.9,65.77,65.86,87629.54217499672,26.9466,26.9507,26.8976,26.9344,87629.5422
2007-07-17 14:25:00,65.86,65.88,65.8,65.82,92614.45625081989,26.9344,26.9425,26.9098,26.918,92614.4563
2007-07-17 14:30:00,65.83,65.9,65.82,65.89,96025.18693427784,26.9221,26.9507,26.918,26.9466,96025.1869
2007-07-17 14:35:00,65.89,65.95,65.88,65.9,115046.56959202414,26.9466,26.9712,26.9425,26.9507,115046.5696
2007-07-17 14:40:00,65.91,65.92,65.86,65.86,127377.67283221828,26.9548,26.9589,26.9344,26.9344,127377.6728
2007-07-17 14:45:00,65.87,65.91,65.86,65.89,75954.34868162141,26.9384,26.9548,26.9344,26.9466,75954.3487
2007-07-17 14:50:00,65.89,65.89,65.75,65.75,105995.01508592418,26.9466,26.9466,26.8894,26.8894,105995.0151
2007-07-17 14:55:00,65.76,65.89,65.72,65.89,177751.54138790502,26.8935,26.9466,26.8771,26.9466,177751.5414
2007-07-17 15:00:00,65.89,65.9,65.84,65.84,93401.5479470025,26.9466,26.9507,26.9262,26.9262,93401.5479
2007-07-17 15:05:00,65.84,65.91,65.82,65.85,87760.7241243605,26.9262,26.9548,26.918,26.9303,87760.7241
2007-07-17 15:10:00,65.86,65.92,65.84,65.9,78315.62377016923,26.9344,26.9589,26.9262,26.9507,78315.6238
2007-07-17 15:15:00,65.88,65.92,65.85,65.86,103633.73999737635,26.9425,26.9589,26.9303,26.9344,103633.74
2007-07-17 15:20:00,65.86,65.88,65.79,65.86,152564.60711006165,26.9344,26.9425,26.9057,26.9344,152564.6071
2007-07-17 15:25:00,65.86,65.86,65.74,65.8,180243.99842581665,26.9344,26.9344,26.8853,26.9098,180243.9984
2007-07-17 15:30:00,65.79,65.79,65.69,65.7,169880.62442607898,26.9057,26.9057,26.8648,26.8689,169880.6244
2007-07-17 15:35:00,65.7,65.7,65.65,65.67,181686.9998688181,26.8689,26.8689,26.8485,26.8567,181686.9999
2007-07-17 15:40:00,65.67,65.67,65.6,65.62,262626.2626262626,26.8567,26.8567,26.828,26.8362,262626.2626
2007-07-17 15:45:00,65.62,65.63,65.53,65.57,313131.3131313132,26.8362,26.8403,26.7994,26.8158,313131.3131
2007-07-17 15:50:00,65.57,65.59,65.53,65.55,308539.9449035813,26.8158,26.8239,26.7994,26.8076,308539.9449
2007-07-17 15:55:00,65.55,65.61,65.55,65.55,378459.9239144694,26.8076,26.8321,26.8076,26.8076,378459.9239
2007-07-18 09:30:00,65.16,65.86,65.15,65.82,587432.7692509511,26.6481,26.9344,26.644,26.918,587432.7693
2007-07-18 09:35:00,65.85,65.9,65.56,65.59,373475.0098386462,26.9303,26.9507,26.8117,26.8239,373475.0098
2007-07-18 09:40:00,65.59,65.66,65.44,65.66,380952.38095238095,26.8239,26.8526,26.7626,26.8526,380952.381
2007-07-18 09:45:00,65.66,65.94,65.63,65.92,304866.8503213958,26.8526,26.9671,26.8403,26.9589,304866.8503
2007-07-18 09:50:00,65.92,65.95,65.88,65.93,237045.782500328,26.9589,26.9712,26.9425,26.963,237045.7825
2007-07-18 09:55:00,65.93,66.13,65.93,66.11,309195.8546504001,26.963,27.0448,26.963,27.0366,309195.8547
2007-07-18 10:00:00,66.12,66.27,66.07,66.14,368096.54991473176,27.0407,27.102,27.0202,27.0489,368096.5499
2007-07-18 10:05:00,66.14,66.21,65.91,65.92,395251.2134330316,27.0489,27.0775,26.9548,26.9589,395251.2134
2007-07-18 10:10:00,65.93,66.03,65.78,66.03,270759.5434868162,26.963,27.0039,26.9016,27.0039,270759.5435
2007-07-18 10:15:00,66.02,66.1,65.86,66.1,183261.1832611833,26.9998,27.0325,26.9344,27.0325,183261.1833
2007-07-18 10:20:00,66.09,66.15,65.96,66.1,302636.75718221173,27.0284,27.053,26.9753,27.0325,302636.7572
2007-07-18 10:25:00,66.12,66.43,66.12,66.24,455988.455988456,27.0407,27.1675,27.0407,27.0898,455988.456
2007-07-18 10:30:00,66.24,66.74,66.24,66.62,664043.0276793913,27.0898,27.2942,27.0898,27.2452,664043.0277
2007-07-18 10:35:00,66.63,66.69,66.36,66.4,385674.9311294766,27.2493,27.2738,27.1388,27.1552,385674.9311
2007-07-18 10:40:00,66.4,66.47,66.17,66.37,314443.13262495084,27.1552,27.1838,27.0611,27.1429,314443.1326
2007-07-18 10:45:00,66.36,66.36,65.69,65.71,402728.5845467664,27.1388,27.1388,26.8648,26.873,402728.5845
2007-07-18 10:50:00,65.71,65.89,65.57,65.57,580348.9439853076,26.873,26.9466,26.8158,26.8158,580348.944
2007-07-18 10:55:00,65.58,65.67,65.45,65.6,396563.0329266693,26.8198,26.8567,26.7667,26.828,396563.0329
2007-07-18 11:00:00,65.6,65.94,65.58,65.85,261183.2611832612,26.828,26.9671,26.8198,26.9303,261183.2612
2007-07-18 11:05:00,65.86,66.08,65.82,65.98,308015.2171061262,26.9344,27.0243,26.918,26.9834,308015.2171
2007-07-18 11:10:00,65.98,66.22,65.89,66.05,320346.32034632034,26.9834,27.0816,26.9466,27.0121,320346.3203
2007-07-18 11:15:00,66.05,66.05,65.75,65.75,271677.8171323626,27.0121,27.0121,26.8894,26.8894,271677.8171
2007-07-18 11:20:00,65.76,66.2,65.76,66.17,313000.1311819494,26.8935,27.0734,26.8935,27.0611,313000.1312
2007-07-18 11:25:00,66.18,66.27,65.46,66.19,256198.347107438,27.0652,27.102,26.7708,27.0693,256198.3471
2007-07-18 11:30:00,66.18,66.28,66.06,66.11,240325.33123442216,27.0652,27.1061,27.0162,27.0366,240325.3312
2007-07-18 11:35:00,66.1,66.11,65.88,66.08,232979.1420700512,27.0325,27.0366,26.9425,27.0243,232979.1421
2007-07-18 11:40:00,66.08,66.29,66.05,66.29,190738.554374918,27.0243,27.1102,27.0121,27.1102,190738.5544
2007-07-18 11:45:00,66.28,66.46,66.28,66.43,218417.94569067296,27.1061,27.1797,27.1061,27.1675,218417.9457
2007-07-18 11:50:00,66.43,66.47,66.37,66.4,127902.40062967336,27.1675,27.1838,27.1429,27.1552,127902.4006
2007-07-18 11:55:00,66.4,66.5,66.34,66.37,240718.87708251344,27.1552,27.1961,27.1307,27.1429,240718.8771
2007-07-18 12:00:00,66.39,66.59,66.37,66.48,294634.6582710219,27.1511,27.2329,27.1429,27.1879,294634.6583
2007-07-18 12:05:00,66.49,66.61,66.48,66.56,143119.5067558704,27.192,27.2411,27.1879,27.2206,143119.5068
2007-07-18 12:10:00,66.56,66.59,66.44,66.46,160960.25186934278,27.2206,27.2329,27.1716,27.1797,160960.2519
2007-07-18 12:15:00,66.47,66.5,66.13,66.14,216974.94424767152,27.1838,27.1961,27.0448,27.0489,216974.9442
2007-07-18 12:20:00,66.13,66.37,66.11,66.18,223796.40561458745,27.0448,27.1429,27.0366,27.0652,223796.4056
2007-07-18 12:25:00,66.18,66.26,66.14,66.26,144168.96235078055,27.0652,27.0979,27.0489,27.0979,144168.9624
2007-07-18 12:30:00,66.25,66.27,66.14,66.26,142988.32480650663,27.0939,27.102,27.0489,27.0979,142988.3248
2007-07-18 12:35:00,66.28,66.28,66.2,66.21,69395.25121343303,27.1061,27.1061,27.0734,27.0775,69395.2512
2007-07-18 12:40:00,66.21,66.35,66.14,66.3,107175.65263019808,27.0775,27.1348,27.0489,27.1143,107175.6526
2007-07-18 12:45:00,66.31,66.47,66.31,66.46,94713.36744064016,27.1184,27.1838,27.1184,27.1797,94713.3674
2007-07-18 12:50:00,66.46,66.63,66.46,66.54,249770.43158861343,27.1797,27.2493,27.1797,27.2125,249770.4316
2007-07-18 12:55:00,66.53,66.57,66.46,66.47,69526.4331627968,27.2084,27.2247,27.1797,27.1838,69526.4332
2007-07-18 13:00:00,66.47,66.53,66.39,66.52,64803.88298570117,27.1838,27.2084,27.1511,27.2043,64803.883
2007-07-18 13:05:00,66.53,66.53,66.35,66.37,49717.9588088679,27.2084,27.2084,27.1348,27.1429,49717.9588
2007-07-18 13:10:00,66.37,66.37,66.21,66.35,116883.11688311688,27.1429,27.1429,27.0775,27.1348,116883.1169
2007-07-18 13:15:00,66.35,66.37,66.21,66.25,127377.67283221828,27.1348,27.1429,27.0775,27.0939,127377.6728
2007-07-18 13:20:00,66.25,66.32,66.22,66.22,106782.10678210678,27.0939,27.1225,27.0816,27.0816,106782.1068
2007-07-18 13:25:00,66.21,66.27,66.12,66.14,86973.63242817788,27.0775,27.102,27.0407,27.0489,86973.6324
2007-07-18 13:30:00,66.13,66.21,66.06,66.2,135904.49954086318,27.0448,27.0775,27.0162,27.0734,135904.4995
2007-07-18 13:35:00,66.21,66.32,66.21,66.3,94713.36744064016,27.0775,27.1225,27.0775,27.1143,94713.3674
2007-07-18 13:40:00,66.29,66.43,66.24,66.43,106257.37898465172,27.1102,27.1675,27.0898,27.1675,106257.379
2007-07-18 13:45:00,66.43,66.48,66.39,66.45,93401.5479470025,27.1675,27.1879,27.1511,27.1756,93401.5479
2007-07-18 13:50:00,66.46,66.49,66.21,66.24,167125.80348943986,27.1797,27.192,27.0775,27.0898,167125.8035
2007-07-18 13:55:00,66.24,66.29,66.11,66.15,109799.29161747344,27.0898,27.1102,27.0366,27.053,109799.2916
2007-07-18 14:00:00,66.14,66.21,66.11,66.21,103502.5580480126,27.0489,27.0775,27.0366,27.0775,103502.558
2007-07-18 14:05:00,66.2,66.22,66.11,66.21,97205.82447855176,27.0734,27.0816,27.0366,27.0775,97205.8245
2007-07-18 14:10:00,66.2,66.34,66.19,66.21,138003.41073068345,27.0734,27.1307,27.0693,27.0775,138003.4107
2007-07-18 14:15:00,66.21,66.23,66.14,66.21,161222.61576807033,27.0775,27.0857,27.0489,27.0775,161222.6158
2007-07-18 14:20:00,66.21,66.24,66.08,66.12,146530.23743932834,27.0775,27.0898,27.0243,27.0407,146530.2374
2007-07-18 14:25:00,66.12,66.19,65.98,66.15,114521.84179456907,27.0407,27.0693,26.9834,27.053,114521.8418
2007-07-18 14:30:00,66.14,66.17,66.07,66.16,80414.53495998951,27.0489,27.0611,27.0202,27.057,80414.535
2007-07-18 14:35:00,66.16,66.24,66.15,66.2,102321.92050373869,27.057,27.0898,27.053,27.0734,102321.9205
2007-07-18 14:40:00,66.21,66.24,66.12,66.13,94188.6396431851,27.0775,27.0898,27.0407,27.0448,94188.6396
2007-07-18 14:45:00,66.13,66.23,66.13,66.18,77266.16817525908,27.0448,27.0857,27.0448,27.0652,77266.1682
2007-07-18 14:50:00,66.19,66.19,66.08,66.08,119769.11976911976,27.0693,27.0693,27.0243,27.0243,119769.1198
2007-07-18 14:55:00,66.09,66.16,66.05,66.09,92876.82014954742,27.0284,27.057,27.0121,27.0284,92876.8201
2007-07-18 15:00:00,66.09,66.13,65.98,66.05,160566.70602125148,27.0284,27.0448,26.9834,27.0121,160566.706
2007-07-18 15:05:00,66.05,66.09,65.98,66.09,108487.47212383576,27.0121,27.0284,26.9834,27.0284,108487.4721
2007-07-18 15:10:00,66.08,66.2,66.08,66.16,105339.10533910534,27.0243,27.0734,27.0243,27.057,105339.1053
2007-07-18 15:15:00,66.16,66.24,66.16,66.17,86448.90463072281,27.057,27.0898,27.057,27.0611,86448.9046
2007-07-18 15:20:00,66.18,66.21,66.11,66.14,130001.31181949364,27.0652,27.0775,27.0366,27.0489,130001.3118
2007-07-18 15:25:00,66.15,66.22,66.12,66.16,143644.23455332546,27.053,27.0816,27.0407,27.057,143644.2346
2007-07-18 15:30:00,66.16,66.31,66.14,66.28,175521.448248721,27.057,27.1184,27.0489,27.1061,175521.4482
2007-07-18 15:35:00,66.28,66.47,66.28,66.43,322576.4134855044,27.1061,27.1838,27.1061,27.1675,322576.4135
2007-07-18 15:40:00,66.43,66.44,66.28,66.36,323232.3232323232,27.1675,27.1716,27.1061,27.1388,323232.3232
2007-07-18 15:45:00,66.37,66.55,66.32,66.53,309458.21854912763,27.1429,27.2165,27.1225,27.2084,309458.2185
2007-07-18 15:50:00,66.53,66.55,66.44,66.53,386330.8408762954,27.2084,27.2165,27.1716,27.2084,386330.8409
2007-07-18 15:55:00,66.53,66.63,66.51,66.56,438410.0747737112,27.2084,27.2493,27.2002,27.2206,438410.0748
2007-07-19 09:30:00,67.01,67.42,66.85,67.01,431326.2495080677,27.4047,27.5723,27.3392,27.4047,431326.2495
2007-07-19 09:35:00,67.03,67.27,67.03,67.27,313524.85897940444,27.4128,27.511,27.4128,27.511,313524.859
2007-07-19 09:40:00,67.27,67.27,67.16,67.16,156631.24754033846,27.511,27.511,27.466,27.466,156631.2475
2007-07-19 09:45:00,67.16,67.19,67.11,67.15,231404.958677686,27.466,27.4783,27.4456,27.4619,231404.9587
2007-07-19 09:50:00,67.16,67.17,66.97,67.01,179588.08867899777,27.466,27.4701,27.3883,27.4047,179588.0887
2007-07-19 09:55:00,67.01,67.14,67.01,67.11,133018.4966548603,27.4047,27.4578,27.4047,27.4456,133018.4967
2007-07-19 10:00:00,67.11,67.17,66.89,66.99,214088.94136166864,27.4456,27.4701,27.3556,27.3965,214088.9414
2007-07-19 10:05:00,67.01,67.15,67.01,67.14,192968.64751410208,27.4047,27.4619,27.4047,27.4578,192968.6475
2007-07-19 10:10:00,67.15,67.16,66.89,66.91,135248.58979404435,27.4619,27.466,27.3556,27.3638,135248.5898
2007-07-19 10:15:00,66.91,66.98,66.83,66.83,172241.8995146268,27.3638,27.3924,27.3311,27.3311,172241.8995
2007-07-19 10:20:00,66.83,66.88,66.73,66.81,140758.23166732257,27.3311,27.3515,27.2902,27.3229,140758.2317
2007-07-19 10:25:00,66.82,67.07,66.75,66.91,199921.2908303817,27.327,27.4292,27.2983,27.3638,199921.2908
2007-07-19 10:30:00,66.93,67.04,66.81,66.9,168962.3507805326,27.372,27.4169,27.3229,27.3597,168962.3508
2007-07-19 10:35:00,66.91,66.97,66.86,66.89,146267.87354060082,27.3638,27.3883,27.3433,27.3556,146267.8735
2007-07-19 10:40:00,66.9,66.93,66.85,66.85,101797.19270628362,27.3597,27.372,27.3392,27.3392,101797.1927
2007-07-19 10:45:00,66.85,66.87,66.74,66.85,146005.50964187327,27.3392,27.3474,27.2942,27.3392,146005.5096
2007-07-19 10:50:00,66.84,66.91,66.81,66.91,203987.9312606585,27.3351,27.3638,27.3229,27.3638,203987.9313
2007-07-19 10:55:00,66.89,66.96,66.79,66.92,237045.782500328,27.3556,27.3842,27.3147,27.3679,237045.7825
2007-07-19 11:00:00,66.92,67.07,66.9,67.07,242424.24242424243,27.3679,27.4292,27.3597,27.4292,242424.2424
2007-07-19 11:05:00,67.07,67.14,66.96,67.01,266824.0850059032,27.4292,27.4578,27.3842,27.4047,266824.085
2007-07-19 11:10:00,67.0,67.07,66.92,67.01,138921.68437622982,27.4006,27.4292,27.3679,27.4047,138921.6844
2007-07-19 11:15:00,67.01,67.08,66.98,67.0,227469.5001967729,27.4047,27.4333,27.3924,27.4006,227469.5002
2007-07-19 11:20:00,67.0,67.2,66.99,67.14,223665.2236652237,27.4006,27.4824,27.3965,27.4578,223665.2237
2007-07-19 11:25:00,67.13,67.18,67.11,67.14,214744.8511084875,27.4537,27.4742,27.4456,27.4578,214744.8511
2007-07-19 11:30:00,67.14,67.24,67.11,67.17,256723.0749048931,27.4578,27.4987,27.4456,27.4701,256723.0749
2007-07-19 11:35:00,67.17,67.17,67.07,67.11,148235.60278105733,27.4701,27.4701,27.4292,27.4456,148235.6028
2007-07-19 11:40:00,67.11,67.11,66.94,66.95,208579.2994883904,27.4456,27.4456,27.376,27.3801,208579.2995
2007-07-19 11:45:00,66.96,67.07,66.95,67.05,94057.45769382131,27.3842,27.4292,27.3801,27.421,94057.4577
2007-07-19 11:50:00,67.04,67.07,67.0,67.07,198478.2893873803,27.4169,27.4292,27.4006,27.4292,198478.2894
2007-07-19 11:55:00,67.07,67.11,67.05,67.07,144824.87209759938,27.4292,27.4456,27.421,27.4292,144824.8721
2007-07-19 12:00:00,67.07,67.11,66.99,67.08,138659.3204775023,27.4292,27.4456,27.3965,27.4333,138659.3205
2007-07-19 12:05:00,67.08,67.25,67.07,67.21,239800.60343696707,27.4333,27.5028,27.4292,27.4865,239800.6034
2007-07-19 12:10:00,67.22,67.27,67.22,67.27,150859.2417683327,27.4905,27.511,27.4905,27.511,150859.2418
2007-07-19 12:15:00,67.26,67.27,67.24,67.27,96812.27863046044,27.5069,27.511,27.4987,27.511,96812.2786
2007-07-19 12:20:00,67.27,67.27,67.09,67.27,115833.66128820674,27.511,27.511,27.4374,27.511,115833.6613
2007-07-19 12:25:00,67.26,67.3,67.25,67.27,122523.9407057589,27.5069,27.5233,27.5028,27.511,122523.9407
2007-07-19 12:30:00,67.27,67.28,67.15,67.26,152958.15295815296,27.511,27.5151,27.4619,27.5069,152958.153
2007-07-19 12:35:00,67.25,67.26,67.16,67.19,92483.27430145611,27.5028,27.5069,27.466,27.4783,92483.2743
2007-07-19 12:40:00,67.2,67.23,67.09,67.16,135773.31759149942,27.4824,27.4946,27.4374,27.466,135773.3176
2007-07-19 12:45:00,67.14,67.17,67.08,67.11,107962.74432638068,27.4578,27.4701,27.4333,27.4456,107962.7443
2007-07-19 12:50:00,67.12,67.22,67.11,67.11,78971.53351698807,27.4497,27.4905,27.4456,27.4456,78971.5335
2007-07-19 12:55:00,67.12,67.17,67.11,67.12,69657.61511216057,27.4497,27.4701,27.4456,27.4497,69657.6151
2007-07-19 13:00:00,67.11,67.18,67.09,67.17,101928.3746556474,27.4456,27.4742,27.4374,27.4701,101928.3747
2007-07-19 13:05:00,67.18,67.18,67.01,67.03,90253.18116227209,27.4742,27.4742,27.4047,27.4128,90253.1812
2007-07-19 13:10:00,67.03,67.14,67.01,67.04,84874.72123835761,27.4128,27.4578,27.4047,27.4169,84874.7212
2007-07-19 13:15:00,67.04,67.09,67.01,67.07,123179.85045257772,27.4169,27.4374,27.4047,27.4292,123179.8505
2007-07-19 13:20:00,67.07,67.21,67.07,67.19,123704.5782500328,27.4292,27.4865,27.4292,27.4783,123704.5783
2007-07-19 13:25:00,67.19,67.27,67.13,67.25,120949.75731339368,27.4783,27.511,27.4537,27.5028,120949.7573
2007-07-19 13:30:00,67.25,67.26,67.16,67.19,69788.79706152434,27.5028,27.5069,27.466,27.4783,69788.7971
2007-07-19 13:35:00,67.19,67.22,67.12,67.18,82513.4461498098,27.4783,27.4905,27.4497,27.4742,82513.4461
2007-07-19 13:40:00,67.18,67.2,67.13,67.14,62836.15374524466,27.4742,27.4824,27.4537,27.4578,62836.1537
2007-07-19 13:45:00,67.13,67.19,67.1,67.17,80283.35301062574,27.4537,27.4783,27.4415,27.4701,80283.353
2007-07-19 13:50:00,67.17,67.19,67.06,67.07,59556.60501115047,27.4701,27.4783,27.4251,27.4292,59556.605
2007-07-19 13:55:00,67.06,67.13,67.06,67.09,65459.79273252001,27.4251,27.4537,27.4251,27.4374,65459.7927
2007-07-19 14:00:00,67.11,67.14,66.93,67.0,103633.73999737635,27.4456,27.4578,27.372,27.4006,103633.74
2007-07-19 14:05:00,66.98,67.0,66.9,66.95,115702.47933884298,27.3924,27.4006,27.3597,27.3801,115702.4793
2007-07-19 14:10:00,66.94,66.97,66.78,66.81,128689.49232585596,27.376,27.3883,27.3106,27.3229,128689.4923
2007-07-19 14:15:00,66.82,66.87,66.78,66.85,75954.34868162141,27.327,27.3474,27.3106,27.3392,75954.3487
2007-07-19 14:20:00,66.85,66.89,66.79,66.85,106257.37898465172,27.3392,27.3556,27.3147,27.3392,106257.379
2007-07-19 14:25:00,66.85,66.97,66.83,66.84,161747.3435655254,27.3392,27.3883,27.3311,27.3351,161747.3436
2007-07-19 14:30:00,66.85,66.97,66.82,66.87,110061.65551620098,27.3392,27.3883,27.327,27.3474,110061.6555
2007-07-19 14:35:00,66.86,66.89,66.81,66.86,52735.14364423456,27.3433,27.3556,27.3229,27.3433,52735.1436
2007-07-19 14:40:00,66.86,66.88,66.84,66.85,65590.97468188377,27.3433,27.3515,27.3351,27.3392,65590.9747
2007-07-19 14:45:00,66.84,66.9,66.8,66.85,105207.92338974155,27.3351,27.3597,27.3188,27.3392,105207.9234
2007-07-19 14:50:00,66.84,66.86,66.79,66.86,65066.24688442871,27.3351,27.3433,27.3147,27.3433,65066.2469
2007-07-19 14:55:00,66.85,66.94,66.85,66.93,51685.68804932442,27.3392,27.376,27.3392,27.372,51685.688
2007-07-19 15:00:00,66.94,66.98,66.91,66.98,77266.16817525908,27.376,27.3924,27.3638,27.3924,77266.1682
2007-07-19 15:05:00,66.98,67.04,66.98,67.04,98780.00787091696,27.3924,27.4169,27.3924,27.4169,98780.0079
2007-07-19 15:10:00,67.04,67.04,66.99,67.0,90909.09090909093,27.4169,27.4169,27.3965,27.4006,90909.0909
2007-07-19 15:15:00,67.0,67.0,66.88,66.9,89203.72556736194,27.4006,27.4006,27.3515,27.3597,89203.7256
2007-07-19 15:20:00,66.9,66.92,66.85,66.92,108093.92627574448,27.3597,27.3679,27.3392,27.3679,108093.9263
2007-07-19 15:25:00,66.91,66.95,66.81,66.82,171454.80781844418,27.3638,27.3801,27.3229,27.327,171454.8078
2007-07-19 15:30:00,66.82,66.86,66.82,66.84,170667.71612226157,27.327,27.3433,27.327,27.3351,170667.7161
2007-07-19 15:35:00,66.84,66.85,66.69,66.74,278368.09654991474,27.3351,27.3392,27.2738,27.2942,278368.0965
2007-07-19 15:40:00,66.73,66.75,66.56,66.58,261970.3528794438,27.2902,27.2983,27.2206,27.2288,261970.3529
2007-07-19 15:45:00,66.57,66.66,66.54,66.6,362586.9080414535,27.2247,27.2615,27.2125,27.237,362586.908
2007-07-19 15:50:00,66.61,66.7,66.6,66.63,300013.1181949364,27.2411,27.2779,27.237,27.2493,300013.1182
2007-07-19 15:55:00,66.63,66.72,66.59,66.68,301587.3015873016,27.2493,27.2861,27.2329,27.2697,301587.3016
2007-07-20 09:30:00,66.4,66.46,66.14,66.32,2176308.5399449035,27.1552,27.1797,27.0489,27.1225,2176308.5399
2007-07-20 09:35:00,66.3,66.43,66.19,66.31,248458.6120949757,27.1143,27.1675,27.0693,27.1184,248458.6121
2007-07-20 09:40:00,66.31,66.39,66.27,66.28,162796.79916043553,27.1184,27.1511,27.102,27.1061,162796.7992
2007-07-20 09:45:00,66.28,66.29,66.05,66.13,202151.3839695658,27.1061,27.1102,27.0121,27.0448,202151.384
2007-07-20 09:50:00,66.14,66.34,66.12,66.28,322182.8676374131,27.0489,27.1307,27.0407,27.1061,322182.8676
2007-07-20 09:55:00,66.27,66.3,65.83,65.99,325462.4163715073,27.102,27.1143,26.9221,26.9875,325462.4164
2007-07-20 10:00:00,65.99,66.04,65.86,65.9,197953.56158992523,26.9875,27.008,26.9344,26.9507,197953.5616
2007-07-20 10:05:00,65.9,66.05,65.86,66.05,182736.4554637282,26.9507,27.0121,26.9344,27.0121,182736.4555
2007-07-20 10:10:00,66.05,66.18,66.04,66.15,184835.36665354847,27.0121,27.0652,27.008,27.053,184835.3667
2007-07-20 10:15:00,66.14,66.18,66.08,66.09,137872.2287813197,27.0489,27.0652,27.0243,27.0284,137872.2288
2007-07-20 10:20:00,66.08,66.16,65.98,66.0,145743.14574314575,27.0243,27.057,26.9834,26.9916,145743.1457
2007-07-20 10:25:00,65.99,66.03,65.79,65.83,212514.75796930343,26.9875,27.0039,26.9057,26.9221,212514.758
2007-07-20 10:30:00,65.83,66.02,65.79,65.95,163321.5269578906,26.9221,26.9998,26.9057,26.9712,163321.527
2007-07-20 10:35:00,65.95,65.97,65.85,65.88,132887.31470549654,26.9712,26.9793,26.9303,26.9425,132887.3147
2007-07-20 10:40:00,65.89,65.95,65.8,65.81,126065.85333858062,26.9466,26.9712,26.9098,26.9139,126065.8533
2007-07-20 10:45:00,65.81,65.86,65.71,65.75,218811.49153876427,26.9139,26.9344,26.873,26.8894,218811.4915
2007-07-20 10:50:00,65.76,65.87,65.75,65.78,139446.41217368492,26.8935,26.9384,26.8894,26.9016,139446.4122
2007-07-20 10:55:00,65.77,65.89,65.76,65.82,150596.87786960514,26.8976,26.9466,26.8935,26.918,150596.8779
2007-07-20 11:00:00,65.8,65.85,65.79,65.82,100616.55516200972,26.9098,26.9303,26.9057,26.918,100616.5552
2007-07-20 11:05:00,65.82,65.92,65.82,65.91,150334.51397087763,26.918,26.9589,26.918,26.9548,150334.514
2007-07-20 11:10:00,65.9,65.95,65.86,65.92,147054.96523678344,26.9507,26.9712,26.9344,26.9589,147054.9652
2007-07-20 11:15:00,65.92,65.94,65.85,65.89,78840.3515676243,26.9589,26.9671,26.9303,26.9466,78840.3516
2007-07-20 11:20:00,65.89,65.92,65.84,65.86,149153.8764266037,26.9466,26.9589,26.9262,26.9344,149153.8764
2007-07-20 11:25:00,65.86,65.86,65.79,65.82,112554.11255411257,26.9344,26.9344,26.9057,26.918,112554.1126
2007-07-20 11:30:00,65.81,65.93,65.79,65.92,63229.69959333596,26.9139,26.963,26.9057,26.9589,63229.6996
2007-07-20 11:35:00,65.92,65.95,65.75,65.78,155450.60999606454,26.9589,26.9712,26.8894,26.9016,155450.61
2007-07-20 11:40:00,65.78,65.82,65.71,65.72,147186.1471861472,26.9016,26.918,26.873,26.8771,147186.1472
2007-07-20 11:45:00,65.72,65.72,65.6,65.72,206086.8424504788,26.8771,26.8771,26.828,26.8771,206086.8425
2007-07-20 11:50:00,65.71,65.76,65.6,65.62,159386.06847697758,26.873,26.8935,26.828,26.8362,159386.0685
2007-07-20 11:55:00,65.62,65.65,65.57,65.57,132624.950806769,26.8362,26.8485,26.8158,26.8158,132624.9508
2007-07-20 12:00:00,65.57,65.58,65.41,65.42,276662.7312081858,26.8158,26.8198,26.7503,26.7544,276662.7312
2007-07-20 12:05:00,65.41,65.48,65.37,65.41,151908.69736324283,26.7503,26.779,26.734,26.7503,151908.6974
2007-07-20 12:10:00,65.41,65.46,65.37,65.46,92614.45625081989,26.7503,26.7708,26.734,26.7708,92614.4563
2007-07-20 12:15:00,65.46,65.46,65.3,65.33,203200.839564476,26.7708,26.7708,26.7053,26.7176,203200.8396
2007-07-20 12:20:00,65.33,65.41,65.28,65.31,162534.435261708,26.7176,26.7503,26.6972,26.7094,162534.4353
2007-07-20 12:25:00,65.33,65.63,65.33,65.59,151383.96956578776,26.7176,26.8403,26.7176,26.8239,151383.9696
2007-07-20 12:30:00,65.6,65.6,65.48,65.56,123048.66850321396,26.828,26.828,26.779,26.8117,123048.6685
2007-07-20 12:35:00,65.56,65.57,65.46,65.47,118194.93637675456,26.8117,26.8158,26.7708,26.7749,118194.9364
2007-07-20 12:40:00,65.47,65.64,65.47,65.58,161747.3435655254,26.7749,26.8444,26.7749,26.8198,161747.3436
2007-07-20 12:45:00,65.57,65.57,65.49,65.49,127115.30893349076,26.8158,26.8158,26.783,26.783,127115.3089
2007-07-20 12:50:00,65.5,65.66,65.48,65.48,92614.45625081989,26.7871,26.8526,26.779,26.779,92614.4563
2007-07-20 12:55:00,65.48,65.5,65.29,65.35,148104.42083169357,26.779,26.7871,26.7012,26.7258,148104.4208
2007-07-20 13:00:00,65.36,65.57,65.34,65.53,170274.1702741703,26.7299,26.8158,26.7217,26.7994,170274.1703
2007-07-20 13:05:00,65.54,65.6,65.5,65.53,59163.059163059166,26.8035,26.828,26.7871,26.7994,59163.0592
2007-07-20 13:10:00,65.52,65.63,65.52,65.6,92745.63820018366,26.7953,26.8403,26.7953,26.828,92745.6382
2007-07-20 13:15:00,65.61,65.83,65.6,65.82,119506.75587039224,26.8321,26.9221,26.828,26.918,119506.7559
2007-07-20 13:20:00,65.81,65.94,65.76,65.94,90121.99921290833,26.9139,26.9671,26.8935,26.9671,90121.9992
2007-07-20 13:25:00,65.94,65.95,65.77,65.79,104683.1955922865,26.9671,26.9712,26.8976,26.9057,104683.1956
2007-07-20 13:30:00,65.77,65.82,65.66,65.71,87498.36022563296,26.8976,26.918,26.8526,26.873,87498.3602
2007-07-20 13:35:00,65.73,65.86,65.66,65.82,84481.1753902663,26.8812,26.9344,26.8526,26.918,84481.1754
2007-07-20 13:40:00,65.83,65.92,65.73,65.78,131444.3132624951,26.9221,26.9589,26.8812,26.9016,131444.3133
2007-07-20 13:45:00,65.78,65.92,65.75,65.89,100747.73711137348,26.9016,26.9589,26.8894,26.9466,100747.7371
2007-07-20 13:50:00,65.91,65.95,65.86,65.87,107831.56237701692,26.9548,26.9712,26.9344,26.9384,107831.5624
2007-07-20 13:55:00,65.88,65.93,65.83,65.91,96812.27863046044,26.9425,26.963,26.9221,26.9548,96812.2786
2007-07-20 14:00:00,65.91,65.92,65.76,65.79,85924.17683326775,26.9548,26.9589,26.8935,26.9057,85924.1768
2007-07-20 14:05:00,65.79,65.97,65.76,65.9,186803.095894005,26.9057,26.9793,26.8935,26.9507,186803.0959
2007-07-20 14:10:00,65.9,65.94,65.86,65.91,80808.0808080808,26.9507,26.9671,26.9344,26.9548,80808.0808
2007-07-20 14:15:00,65.91,65.98,65.84,65.91,130132.4937688574,26.9548,26.9834,26.9262,26.9548,130132.4938
2007-07-20 14:20:00,65.9,65.97,65.89,65.92,195592.2865013774,26.9507,26.9793,26.9466,26.9589,195592.2865
2007-07-20 14:25:00,65.92,65.94,65.67,65.68,247409.1565000656,26.9589,26.9671,26.8567,26.8607,247409.1565
2007-07-20 14:30:00,65.68,65.84,65.64,65.8,127640.03673094582,26.8607,26.9262,26.8444,26.9098,127640.0367
2007-07-20 14:35:00,65.81,65.82,65.7,65.75,84612.35733963006,26.9139,26.918,26.8689,26.8894,84612.3573
2007-07-20 14:40:00,65.76,65.85,65.73,65.73,100354.19126328218,26.8935,26.9303,26.8812,26.8812,100354.1913
2007-07-20 14:45:00,65.74,65.89,65.7,65.83,69395.25121343303,26.8853,26.9466,26.8689,26.9221,69395.2512
2007-07-20 14:50:00,65.85,65.88,65.76,65.79,82513.4461498098,26.9303,26.9425,26.8935,26.9057,82513.4461
2007-07-20 14:55:00,65.77,65.89,65.73,65.85,74248.98333989244,26.8976,26.9466,26.8812,26.9303,74248.9833
2007-07-20 15:00:00,65.85,65.92,65.84,65.92,94451.00354191264,26.9303,26.9589,26.9262,26.9589,94451.0035
2007-07-20 15:05:00,65.92,66.04,65.85,65.89,233503.86986750623,26.9589,27.008,26.9303,26.9466,233503.8699
2007-07-20 15:10:00,65.87,65.88,65.75,65.76,133936.77030040667,26.9384,26.9425,26.8894,26.8935,133936.7703
2007-07-20 15:15:00,65.76,65.86,65.76,65.82,58507.149416240325,26.8935,26.9344,26.8935,26.918,58507.1494
2007-07-20 15:20:00,65.82,65.92,65.79,65.83,104552.01364292274,26.918,26.9589,26.9057,26.9221,104552.0136
2007-07-20 15:25:00,65.83,65.84,65.75,65.8,126328.21723730816,26.9221,26.9262,26.8894,26.9098,126328.2172
2007-07-20 15:30:00,65.81,65.83,65.56,65.56,221697.49442476715,26.9139,26.9221,26.8117,26.8117,221697.4944
2007-07-20 15:35:00,65.56,65.62,65.5,65.5,232323.2323232324,26.8117,26.8362,26.7871,26.7871,232323.2323
2007-07-20 15:40:00,65.5,65.63,65.5,65.63,234422.1435130526,26.7871,26.8403,26.7871,26.8403,234422.1435
2007-07-20 15:45:00,65.63,65.66,65.58,65.63,195592.2865013774,26.8403,26.8526,26.8198,26.8403,195592.2865
2007-07-20 15:50:00,65.65,65.71,65.6,65.66,340810.7044470681,26.8485,26.873,26.828,26.8526,340810.7044
2007-07-20 15:55:00,65.67,65.95,65.66,65.83,522497.7043158861,26.8567,26.9712,26.8526,26.9221,522497.7043
2007-07-23 09:30:00,65.7,65.73,65.18,65.36,490751.6725698544,26.8689,26.8812,26.6563,26.7299,490751.6726
2007-07-23 09:35:00,65.37,65.53,65.11,65.11,417027.41702741705,26.734,26.7994,26.6276,26.6276,417027.417
2007-07-23 09:40:00,65.11,65.12,64.22,64.25,797586.2521317067,26.6276,26.6317,26.2637,26.2759,797586.2521
2007-07-23 09:45:00,64.25,64.48,64.05,64.41,661288.2067427522,26.2759,26.37,26.1941,26.3414,661288.2067
2007-07-23 09:50:00,64.41,64.72,64.35,64.64,484979.6667978487,26.3414,26.4681,26.3168,26.4354,484979.6668
2007-07-23 09:55:00,64.64,64.68,64.38,64.51,369801.9152564607,26.4354,26.4518,26.3291,26.3823,369801.9153
2007-07-23 10:00:00,64.51,64.83,64.46,64.67,571690.9353272989,26.3823,26.5131,26.3618,26.4477,571690.9353
2007-07-23 10:05:00,64.66,64.69,64.57,64.65,377148.1044208317,26.4436,26.4559,26.4068,26.4395,377148.1044
2007-07-23 10:10:00,64.64,64.69,64.61,64.66,218811.49153876427,26.4354,26.4559,26.4232,26.4436,218811.4915
2007-07-23 10:15:00,64.65,64.75,64.6,64.66,228650.13774104684,26.4395,26.4804,26.4191,26.4436,228650.1377
2007-07-23 10:20:00,64.67,64.8,64.64,64.67,152433.4251606979,26.4477,26.5009,26.4354,26.4477,152433.4252
2007-07-23 10:25:00,64.7,64.73,64.64,64.65,139446.41217368492,26.46,26.4722,26.4354,26.4395,139446.4122
2007-07-23 10:30:00,64.65,64.7,64.54,64.6,329397.8748524203,26.4395,26.46,26.3945,26.4191,329397.8749
2007-07-23 10:35:00,64.6,64.67,64.57,64.63,173028.99121080938,26.4191,26.4477,26.4068,26.4313,173028.9912
2007-07-23 10:40:00,64.65,64.72,64.6,64.71,311688.3116883117,26.4395,26.4681,26.4191,26.4641,311688.3117
2007-07-23 10:45:00,64.71,64.73,64.58,64.58,143381.87065459794,26.4641,26.4722,26.4109,26.4109,143381.8707
2007-07-23 10:50:00,64.58,64.76,64.57,64.76,145349.59989505445,26.4109,26.4845,26.4068,26.4845,145349.5999
2007-07-23 10:55:00,64.75,65.07,64.73,65.03,244916.699462154,26.4804,26.6113,26.4722,26.5949,244916.6995
2007-07-23 11:00:00,65.03,65.08,64.99,64.99,150859.2417683327,26.5949,26.6154,26.5786,26.5786,150859.2418
2007-07-23 11:05:00,64.99,65.01,64.89,64.97,147579.6930342385,26.5786,26.5867,26.5377,26.5704,147579.693
2007-07-23 11:10:00,64.96,65.06,64.96,64.99,137741.04683195593,26.5663,26.6072,26.5663,26.5786,137741.0468
2007-07-23 11:15:00,64.99,65.04,64.99,65.03,79496.26131444314,26.5786,26.599,26.5786,26.5949,79496.2613
2007-07-23 11:20:00,65.03,65.08,64.95,64.96,159910.79627443265,26.5949,26.6154,26.5622,26.5663,159910.7963
2007-07-23 11:25:00,64.96,65.05,64.93,64.97,132493.76885740523,26.5663,26.6031,26.554,26.5704,132493.7689
2007-07-23 11:30:00,64.98,65.1,64.96,65.02,261839.17093008003,26.5745,26.6235,26.5663,26.5908,261839.1709
2007-07-23 11:35:00,65.02,65.06,64.99,64.99,208316.93558966287,26.5908,26.6072,26.5786,26.5786,208316.9356
2007-07-23 11:40:00,64.99,65.02,64.93,64.96,90777.90895972714,26.5786,26.5908,26.554,26.5663,90777.909
2007-07-23 11:45:00,64.96,64.97,64.89,64.93,138921.68437622982,26.5663,26.5704,26.5377,26.554,138921.6844
2007-07-23 11:50:00,64.93,65.05,64.92,65.02,120162.66561721108,26.554,26.6031,26.5499,26.5908,120162.6656
2007-07-23 11:55:00,65.02,65.05,64.99,65.02,112685.29450347633,26.5908,26.6031,26.5786,26.5908,112685.2945
2007-07-23 12:00:00,65.02,65.06,65.0,65.02,81070.44470680834,26.5908,26.6072,26.5826,26.5908,81070.4447
2007-07-23 12:05:00,65.02,65.04,64.98,65.02,110455.20136429228,26.5908,26.599,26.5745,26.5908,110455.2014
2007-07-23 12:10:00,65.02,65.07,64.98,65.03,161222.61576807033,26.5908,26.6113,26.5745,26.5949,161222.6158
2007-07-23 12:15:00,65.04,65.06,64.98,65.01,128558.3103764922,26.599,26.6072,26.5745,26.5867,128558.3104
2007-07-23 12:20:00,65.02,65.02,64.95,64.99,52866.325593598325,26.5908,26.5908,26.5622,26.5786,52866.3256
2007-07-23 12:25:00,64.99,65.1,64.97,65.1,111898.20280729372,26.5786,26.6235,26.5704,26.6235,111898.2028
2007-07-23 12:30:00,65.1,65.1,65.02,65.02,134986.2258953168,26.6235,26.6235,26.5908,26.5908,134986.2259
2007-07-23 12:35:00,65.02,65.08,65.01,65.06,121474.48511084876,26.5908,26.6154,26.5867,26.6072,121474.4851
2007-07-23 12:40:00,65.06,65.1,65.04,65.09,84481.1753902663,26.6072,26.6235,26.599,26.6195,84481.1754
2007-07-23 12:45:00,65.09,65.15,65.07,65.14,107438.01652892564,26.6195,26.644,26.6113,26.6399,107438.0165
2007-07-23 12:50:00,65.14,65.19,65.14,65.15,126852.94503476322,26.6399,26.6604,26.6399,26.644,126852.945
2007-07-23 12:55:00,65.16,65.16,65.03,65.08,114390.6598452053,26.6481,26.6481,26.5949,26.6154,114390.6598
2007-07-23 13:00:00,65.09,65.13,65.07,65.09,96943.46057982424,26.6195,26.6358,26.6113,26.6195,96943.4606
2007-07-23 13:05:00,65.09,65.18,65.09,65.14,70313.5248589794,26.6195,26.6563,26.6195,26.6399,70313.5249
2007-07-23 13:10:00,65.13,65.18,65.06,65.12,117801.39052866328,26.6358,26.6563,26.6072,26.6317,117801.3905
2007-07-23 13:15:00,65.12,65.17,65.09,65.13,85530.63098517644,26.6317,26.6522,26.6195,26.6358,85530.631
2007-07-23 13:20:00,65.12,65.18,65.1,65.18,60868.42450478814,26.6317,26.6563,26.6235,26.6563,60868.4245
2007-07-23 13:25:00,65.18,65.18,65.04,65.11,118850.8461235734,26.6563,26.6563,26.599,26.6276,118850.8461
2007-07-23 13:30:00,65.12,65.18,65.1,65.13,58375.96746687656,26.6317,26.6563,26.6235,26.6358,58375.9675
2007-07-23 13:35:00,65.13,65.26,65.13,65.2,112554.11255411257,26.6358,26.689,26.6358,26.6644,112554.1126
2007-07-23 13:40:00,65.19,65.25,65.13,65.17,131706.6771612226,26.6604,26.6849,26.6358,26.6522,131706.6772
2007-07-23 13:45:00,65.17,65.25,65.17,65.21,103633.73999737635,26.6522,26.6849,26.6522,26.6685,103633.74
2007-07-23 13:50:00,65.21,65.25,65.21,65.25,73330.70969434606,26.6685,26.6849,26.6685,26.6849,73330.7097
2007-07-23 13:55:00,65.25,65.25,65.14,65.2,89334.9075167257,26.6849,26.6849,26.6399,26.6644,89334.9075
2007-07-23 14:00:00,65.2,65.23,65.1,65.18,107175.65263019808,26.6644,26.6767,26.6235,26.6563,107175.6526
2007-07-23 14:05:00,65.18,65.18,65.01,65.08,145480.7818444182,26.6563,26.6563,26.5867,26.6154,145480.7818
2007-07-23 14:10:00,65.09,65.12,65.03,65.05,244654.3355634265,26.6195,26.6317,26.5949,26.6031,244654.3356
2007-07-23 14:15:00,65.06,65.1,65.01,65.07,207529.84389348025,26.6072,26.6235,26.5867,26.6113,207529.8439
2007-07-23 14:20:00,65.08,65.13,65.02,65.11,162272.07136298047,26.6154,26.6358,26.5908,26.6276,162272.0714
2007-07-23 14:25:00,65.1,65.21,65.04,65.12,91827.36455463729,26.6235,26.6685,26.599,26.6317,91827.3646
2007-07-23 14:30:00,65.12,65.25,65.12,65.23,97992.91617473436,26.6317,26.6849,26.6317,26.6767,97992.9162
2007-07-23 14:35:00,65.23,65.29,65.21,65.25,129345.4020726748,26.6767,26.7012,26.6685,26.6849,129345.4021
2007-07-23 14:40:00,65.25,65.37,65.22,65.36,119375.57392102848,26.6849,26.734,26.6726,26.7299,119375.5739
2007-07-23 14:45:00,65.37,65.55,65.37,65.54,214744.8511084875,26.734,26.8076,26.734,26.8035,214744.8511
2007-07-23 14:50:00,65.54,65.56,65.47,65.47,153089.33490751672,26.8035,26.8117,26.7749,26.7749,153089.3349
2007-07-23 14:55:00,65.48,65.6,65.45,65.46,105207.92338974155,26.779,26.828,26.7667,26.7708,105207.9234
2007-07-23 15:00:00,65.46,65.55,65.41,65.43,162534.435261708,26.7708,26.8076,26.7503,26.7585,162534.4353
2007-07-23 15:05:00,65.43,65.5,65.41,65.48,176439.72189426736,26.7585,26.7871,26.7503,26.779,176439.7219
2007-07-23 15:10:00,65.49,65.54,65.38,65.46,115177.75154138792,26.783,26.8035,26.7381,26.7708,115177.7515
2007-07-23 15:15:00,65.45,65.51,65.41,65.45,100485.37321264594,26.7667,26.7912,26.7503,26.7667,100485.3732
2007-07-23 15:20:00,65.44,65.5,65.42,65.48,86711.26852945035,26.7626,26.7871,26.7544,26.779,86711.2685
2007-07-23 15:25:00,65.48,65.52,65.44,65.5,149940.96812278632,26.779,26.7953,26.7626,26.7871,149940.9681
2007-07-23 15:30:00,65.5,65.5,65.38,65.43,141545.3233635052,26.7871,26.7871,26.7381,26.7585,141545.3234
2007-07-23 15:35:00,65.43,65.43,65.18,65.29,215007.215007215,26.7585,26.7585,26.6563,26.7012,215007.215
2007-07-23 15:40:00,65.28,65.47,65.28,65.37,252656.4344746163,26.6972,26.7749,26.6972,26.734,252656.4345
2007-07-23 15:45:00,65.37,65.37,65.11,65.15,277187.4590056408,26.734,26.734,26.6276,26.644,277187.459
2007-07-23 15:50:00,65.15,65.28,65.02,65.21,491407.5823166733,26.644,26.6972,26.5908,26.6685,491407.5823
2007-07-23 15:55:00,65.21,65.28,65.16,65.21,352223.53404171584,26.6685,26.6972,26.6481,26.6685,352223.534
2007-07-24 09:30:00,64.86,64.87,64.41,64.46,375705.1029778303,26.5254,26.5295,26.3414,26.3618,375705.103
2007-07-24 09:35:00,64.45,64.57,64.41,64.53,275350.91171454807,26.3577,26.4068,26.3414,26.3904,275350.9117
2007-07-24 09:40:00,64.52,64.54,64.26,64.34,301980.8474353929,26.3863,26.3945,26.28,26.3127,301980.8474
2007-07-24 09:45:00,64.33,64.34,64.09,64.12,337793.5196117014,26.3086,26.3127,26.2105,26.2228,337793.5196
2007-07-24 09:50:00,64.12,64.89,64.09,64.12,247409.1565000656,26.2228,26.5377,26.2105,26.2228,247409.1565
2007-07-24 09:55:00,64.12,64.19,64.0,64.06,406926.40692640695,26.2228,26.2514,26.1737,26.1982,406926.4069
2007-07-24 10:00:00,64.06,64.09,63.96,63.99,350649.3506493507,26.1982,26.2105,26.1573,26.1696,350649.3506
2007-07-24 10:05:00,63.99,63.99,63.72,63.78,417945.6906729634,26.1696,26.1696,26.0592,26.0837,417945.6907
2007-07-24 10:10:00,63.78,64.01,63.72,63.91,369670.7333070969,26.0837,26.1778,26.0592,26.1369,369670.7333
2007-07-24 10:15:00,63.92,64.19,63.91,64.16,841663.3871179326,26.141,26.2514,26.1369,26.2391,841663.3871
2007-07-24 10:20:00,64.12,64.19,64.01,64.08,268529.45034763217,26.2228,26.2514,26.1778,26.2064,268529.4503
2007-07-24 10:25:00,64.07,64.07,63.96,63.98,236127.5088547816,26.2023,26.2023,26.1573,26.1655,236127.5089
2007-07-24 10:30:00,64.0,64.0,63.67,63.69,330709.694346058,26.1737,26.1737,26.0387,26.0469,330709.6943
2007-07-24 10:35:00,63.69,63.77,63.67,63.74,295815.29581529583,26.0469,26.0796,26.0387,26.0674,295815.2958
2007-07-24 10:40:00,63.74,64.03,63.69,63.78,236389.87275350912,26.0674,26.186,26.0469,26.0837,236389.8728
2007-07-24 10:45:00,63.78,63.84,63.73,63.74,136691.5912370458,26.0837,26.1083,26.0633,26.0674,136691.5912
2007-07-24 10:50:00,63.74,63.87,63.74,63.8,151515.15151515152,26.0674,26.1205,26.0674,26.0919,151515.1515
2007-07-24 10:55:00,63.81,64.11,63.79,63.84,544667.4537583629,26.096,26.2187,26.0878,26.1083,544667.4538
2007-07-24 11:00:00,63.83,64.11,63.73,63.74,271677.8171323626,26.1042,26.2187,26.0633,26.0674,271677.8171
2007-07-24 11:05:00,63.74,63.78,63.74,63.76,187983.7334382789,26.0674,26.0837,26.0674,26.0755,187983.7334
2007-07-24 11:10:00,63.76,63.8,63.74,63.76,309327.0365997639,26.0755,26.0919,26.0674,26.0755,309327.0366
2007-07-24 11:15:00,63.77,63.79,63.7,63.71,132231.40495867768,26.0796,26.0878,26.051,26.0551,132231.405
2007-07-24 11:20:00,63.71,63.77,63.58,63.63,240587.69513314968,26.0551,26.0796,26.0019,26.0224,240587.6951
2007-07-24 11:25:00,63.62,63.67,63.55,63.61,155057.06414797326,26.0183,26.0387,25.9897,26.0142,155057.0641
2007-07-24 11:30:00,63.61,63.65,63.46,63.49,172504.26341335432,26.0142,26.0305,25.9528,25.9651,172504.2634
2007-07-24 11:35:00,63.49,63.5,63.27,63.28,427521.9729765185,25.9651,25.9692,25.8751,25.8792,427521.973
2007-07-24 11:40:00,63.28,63.35,63.17,63.28,302374.3932834842,25.8792,25.9079,25.8342,25.8792,302374.3933
2007-07-24 11:45:00,63.28,63.29,63.05,63.19,325462.4163715073,25.8792,25.8833,25.7852,25.8424,325462.4164
2007-07-24 11:50:00,63.17,63.32,62.89,63.24,270628.36153745244,25.8342,25.8956,25.7197,25.8629,270628.3615
2007-07-24 11:55:00,63.26,63.42,63.26,63.38,196117.01429883248,25.8711,25.9365,25.8711,25.9201,196117.0143
2007-07-24 12:00:00,63.38,63.45,63.37,63.41,95762.82303555032,25.9201,25.9488,25.916,25.9324,95762.823
2007-07-24 12:05:00,63.4,63.41,63.29,63.35,91958.54650400105,25.9283,25.9324,25.8833,25.9079,91958.5465
2007-07-24 12:10:00,63.35,63.49,63.22,63.46,150728.0598189689,25.9079,25.9651,25.8547,25.9528,150728.0598
2007-07-24 12:15:00,63.45,63.49,63.36,63.4,113997.113997114,25.9488,25.9651,25.9119,25.9283,113997.114
2007-07-24 12:20:00,63.38,63.48,63.31,63.32,194411.64895710352,25.9201,25.961,25.8915,25.8956,194411.649
2007-07-24 12:25:00,63.32,63.48,63.32,63.35,161091.43381870654,25.8956,25.961,25.8956,25.9079,161091.4338
2007-07-24 12:30:00,63.39,63.58,63.39,63.5,144300.1443001443,25.9242,26.0019,25.9242,25.9692,144300.1443
2007-07-24 12:35:00,63.51,63.54,63.41,63.45,94844.54939000394,25.9733,25.9856,25.9324,25.9488,94844.5494
2007-07-24 12:40:00,63.44,63.55,63.41,63.51,159910.79627443265,25.9447,25.9897,25.9324,25.9733,159910.7963
2007-07-24 12:45:00,63.51,63.56,63.48,63.48,109405.74576938212,25.9733,25.9937,25.961,25.961,109405.7458
2007-07-24 12:50:00,63.48,63.65,63.48,63.65,102059.55660501117,25.961,26.0305,25.961,26.0305,102059.5566
2007-07-24 12:55:00,63.65,63.71,63.61,63.68,140233.5038698675,26.0305,26.0551,26.0142,26.0428,140233.5039
2007-07-24 13:00:00,63.69,63.76,63.62,63.74,215531.94280467008,26.0469,26.0755,26.0183,26.0674,215531.9428
2007-07-24 13:05:00,63.74,63.77,63.61,63.77,66509.24832743015,26.0674,26.0796,26.0142,26.0796,66509.2483
2007-07-24 13:10:00,63.75,63.8,63.57,63.71,100878.91906073724,26.0714,26.0919,25.9978,26.0551,100878.9191
2007-07-24 13:15:00,63.69,63.77,63.55,63.73,183392.36521054705,26.0469,26.0796,25.9897,26.0633,183392.3652
2007-07-24 13:20:00,63.73,63.9,63.61,63.79,229568.4113865932,26.0633,26.1328,26.0142,26.0878,229568.4114
2007-07-24 13:25:00,63.79,63.87,63.7,63.7,103633.73999737635,26.0878,26.1205,26.051,26.051,103633.74
2007-07-24 13:30:00,63.69,63.87,63.64,63.87,119769.11976911976,26.0469,26.1205,26.0265,26.1205,119769.1198
2007-07-24 13:35:00,63.86,63.87,63.74,63.81,141807.68726223274,26.1164,26.1205,26.0674,26.096,141807.6873
2007-07-24 13:40:00,63.8,63.87,63.74,63.8,85268.2670864489,26.0919,26.1205,26.0674,26.0919,85268.2671
2007-07-24 13:45:00,63.8,63.8,63.54,63.59,206349.2063492064,26.0919,26.0919,25.9856,26.006,206349.2063
2007-07-24 13:50:00,63.59,63.61,63.29,63.4,217499.6720451266,26.006,26.0142,25.8833,25.9283,217499.672
2007-07-24 13:55:00,63.4,63.78,63.39,63.5,144037.78040141676,25.9283,26.0837,25.9242,25.9692,144037.7804
2007-07-24 14:00:00,63.48,63.49,63.29,63.32,141545.3233635052,25.961,25.9651,25.8833,25.8956,141545.3234
2007-07-24 14:05:00,63.31,63.32,63.23,63.27,227600.6821461367,25.8915,25.8956,25.8588,25.8751,227600.6821
2007-07-24 14:10:00,63.26,63.65,63.22,63.3,144824.87209759938,25.8711,26.0305,25.8547,25.8874,144824.8721
2007-07-24 14:15:00,63.29,63.38,63.2,63.26,155844.15584415584,25.8833,25.9201,25.8465,25.8711,155844.1558
2007-07-24 14:20:00,63.27,63.32,63.14,63.14,170798.89807162536,25.8751,25.8956,25.822,25.822,170798.8981
2007-07-24 14:25:00,63.15,63.31,63.13,63.25,204906.2049062049,25.8261,25.8915,25.8179,25.867,204906.2049
2007-07-24 14:30:00,63.26,63.26,63.13,63.14,178145.08723599633,25.8711,25.8711,25.8179,25.822,178145.0872
2007-07-24 14:35:00,63.14,63.19,63.07,63.07,139184.04827495737,25.822,25.8424,25.7933,25.7933,139184.0483
2007-07-24 14:40:00,63.07,63.19,63.04,63.14,184441.8208054572,25.7933,25.8424,25.7811,25.822,184441.8208
2007-07-24 14:45:00,63.15,63.23,63.1,63.21,284927.1940181031,25.8261,25.8588,25.8056,25.8506,284927.194
2007-07-24 14:50:00,63.21,63.24,63.16,63.23,97074.642529188,25.8506,25.8629,25.8302,25.8588,97074.6425
2007-07-24 14:55:00,63.23,63.23,62.97,62.99,295028.2041191132,25.8588,25.8588,25.7525,25.7606,295028.2041
2007-07-24 15:00:00,62.97,63.0,62.89,62.94,280073.4618916437,25.7525,25.7647,25.7197,25.7402,280073.4619
2007-07-24 15:05:00,62.94,63.0,62.79,62.85,328873.14705496526,25.7402,25.7647,25.6788,25.7034,328873.1471
2007-07-24 15:10:00,62.85,62.89,62.7,62.79,372819.1000918274,25.7034,25.7197,25.642,25.6788,372819.1001
2007-07-24 15:15:00,62.79,62.82,62.63,62.78,333726.8791814246,25.6788,25.6911,25.6134,25.6748,333726.8792
2007-07-24 15:20:00,62.77,63.12,62.65,62.71,256329.52905680172,25.6707,25.8138,25.6216,25.6461,256329.5291
2007-07-24 15:25:00,62.71,62.72,62.57,62.66,290699.1997901089,25.6461,25.6502,25.5889,25.6257,290699.1998
2007-07-24 15:30:00,62.66,62.66,62.56,62.58,326249.5080676899,25.6257,25.6257,25.5848,25.593,326249.5081
2007-07-24 15:35:00,62.58,62.74,62.46,62.58,545454.5454545455,25.593,25.6584,25.5439,25.593,545454.5455
2007-07-24 15:40:00,62.58,62.62,62.39,62.41,525514.8891512528,25.593,25.6093,25.5153,25.5234,525514.8892
2007-07-24 15:45:00,62.42,62.62,62.41,62.61,405876.9513314968,25.5275,25.6093,25.5234,25.6052,405876.9513
2007-07-24 15:50:00,62.61,62.7,62.46,62.7,523022.4321133412,25.6052,25.642,25.5439,25.642,523022.4321
2007-07-24 15:55:00,62.7,62.91,62.67,62.85,673094.5821854913,25.642,25.7279,25.6298,25.7034,673094.5822
2007-07-25 09:30:00,62.96,63.7,62.81,63.64,559884.55988456,25.7484,26.051,25.687,26.0265,559884.5599
2007-07-25 09:35:00,63.47,63.87,63.47,63.87,678735.4060081333,25.9569,26.1205,25.9569,26.1205,678735.406
2007-07-25 09:40:00,63.84,63.96,63.82,63.96,322838.7773842319,26.1083,26.1573,26.1001,26.1573,322838.7774
2007-07-25 09:45:00,63.97,64.05,63.9,63.96,358520.2676111767,26.1614,26.1941,26.1328,26.1573,358520.2676
2007-07-25 09:50:00,63.96,64.15,63.96,64.05,313787.222878132,26.1573,26.235,26.1573,26.1941,313787.2229
2007-07-25 09:55:00,64.05,64.05,63.76,63.85,246359.70090515545,26.1941,26.1941,26.0755,26.1123,246359.7009
2007-07-25 10:00:00,63.86,63.86,63.58,63.73,267479.99475272204,26.1164,26.1164,26.0019,26.0633,267479.9948
2007-07-25 10:05:00,63.72,63.8,63.7,63.71,296733.5694608422,26.0592,26.0919,26.051,26.0551,296733.5695
2007-07-25 10:10:00,63.71,63.73,63.56,63.67,243998.42581660763,26.0551,26.0633,25.9937,26.0387,243998.4258
2007-07-25 10:15:00,63.67,63.75,63.64,63.73,203200.839564476,26.0387,26.0714,26.0265,26.0633,203200.8396
2007-07-25 10:20:00,63.74,63.75,63.5,63.61,266168.1752590844,26.0674,26.0714,25.9692,26.0142,266168.1753
2007-07-25 10:25:00,63.61,63.62,63.31,63.59,232585.59622195983,26.0142,26.0183,25.8915,26.006,232585.5962
2007-07-25 10:30:00,63.6,63.6,62.84,63.07,680309.5894004985,26.0101,26.0101,25.6993,25.7933,680309.5894
2007-07-25 10:35:00,63.07,63.2,62.96,63.19,589531.6804407714,25.7933,25.8465,25.7484,25.8424,589531.6804
2007-07-25 10:40:00,63.19,63.5,62.69,62.7,399973.76361012727,25.8424,25.9692,25.6379,25.642,399973.7636
2007-07-25 10:45:00,62.69,62.89,61.97,62.14,628099.1735537191,25.6379,25.7197,25.3435,25.413,628099.1736
2007-07-25 10:50:00,62.12,62.7,62.07,62.62,365735.2748261839,25.4048,25.642,25.3844,25.6093,365735.2748
2007-07-25 10:55:00,62.62,63.38,62.61,63.35,359963.26905417815,25.6093,25.9201,25.6052,25.9079,359963.2691
2007-07-25 11:00:00,63.34,63.43,62.98,63.39,277974.55070182343,25.9038,25.9406,25.7565,25.9242,277974.5507
2007-07-25 11:05:00,63.39,63.64,63.36,63.39,255280.07346189165,25.9242,26.0265,25.9119,25.9242,255280.0735
2007-07-25 11:10:00,63.37,63.67,63.37,63.51,193362.19336219336,25.916,26.0387,25.916,25.9733,193362.1934
2007-07-25 11:15:00,63.51,63.51,63.08,63.14,320739.86619441165,25.9733,25.9733,25.7974,25.822,320739.8662
2007-07-25 11:20:00,63.14,63.16,62.73,63.11,387249.1145218418,25.822,25.8302,25.6543,25.8097,387249.1145
2007-07-25 11:25:00,63.12,63.45,62.95,63.44,304604.48642266827,25.8138,25.9488,25.7443,25.9447,304604.4864
2007-07-25 11:30:00,63.44,63.69,63.32,63.54,279811.0979929162,25.9447,26.0469,25.8956,25.9856,279811.098
2007-07-25 11:35:00,63.54,63.67,63.44,63.63,229306.04748786567,25.9856,26.0387,25.9447,26.0224,229306.0475
2007-07-25 11:40:00,63.64,63.96,63.61,63.92,211465.3023743933,26.0265,26.1573,26.0142,26.141,211465.3024
2007-07-25 11:45:00,63.92,63.92,63.66,63.74,159517.25042634134,26.141,26.141,26.0346,26.0674,159517.2504
2007-07-25 11:50:00,63.73,63.84,63.53,63.82,152171.06126197035,26.0633,26.1083,25.9815,26.1001,152171.0613
2007-07-25 11:55:00,63.83,63.83,63.66,63.73,96418.73278236914,26.1042,26.1042,26.0346,26.0633,96418.7328
2007-07-25 12:00:00,63.69,63.88,63.68,63.82,131050.7674144038,26.0469,26.1246,26.0428,26.1001,131050.7674
2007-07-25 12:05:00,63.84,63.88,63.68,63.84,244654.3355634265,26.1083,26.1246,26.0428,26.1083,244654.3356
2007-07-25 12:10:00,63.82,63.91,63.47,63.67,251869.3427784337,26.1001,26.1369,25.9569,26.0387,251869.3428
2007-07-25 12:15:00,63.66,63.81,63.61,63.69,150728.0598189689,26.0346,26.096,26.0142,26.0469,150728.0598
2007-07-25 12:20:00,63.7,63.8,63.64,63.73,110455.20136429228,26.051,26.0919,26.0265,26.0633,110455.2014
2007-07-25 12:25:00,63.71,63.77,63.66,63.71,106650.92483274304,26.0551,26.0796,26.0346,26.0551,106650.9248
2007-07-25 12:30:00,63.71,64.02,63.69,64.02,181424.6359700905,26.0551,26.1819,26.0469,26.1819,181424.636
2007-07-25 12:35:00,64.0,64.11,63.93,64.1,184048.27495736588,26.1737,26.2187,26.1451,26.2146,184048.275
2007-07-25 12:40:00,64.1,64.14,63.93,64.11,118588.48222484588,26.2146,26.2309,26.1451,26.2187,118588.4822
2007-07-25 12:45:00,64.1,64.14,63.99,64.02,86711.26852945035,26.2146,26.2309,26.1696,26.1819,86711.2685
2007-07-25 12:50:00,64.0,64.02,63.77,63.96,115177.75154138792,26.1737,26.1819,26.0796,26.1573,115177.7515
2007-07-25 12:55:00,63.97,64.14,63.97,64.09,89597.27141545323,26.1614,26.2309,26.1614,26.2105,89597.2714
2007-07-25 13:00:00,64.09,64.34,64.09,64.25,194936.3767545586,26.2105,26.3127,26.2105,26.2759,194936.3768
2007-07-25 13:05:00,64.25,64.32,64.19,64.19,107306.83457956184,26.2759,26.3046,26.2514,26.2514,107306.8346
2007-07-25 13:10:00,64.21,64.26,63.83,64.0,191394.46412173685,26.2596,26.28,26.1042,26.1737,191394.4641
2007-07-25 13:15:00,64.0,64.09,63.85,63.92,128164.76452840088,26.1737,26.2105,26.1123,26.141,128164.7645
2007-07-25 13:20:00,63.92,64.06,63.65,63.7,103371.37609864883,26.141,26.1982,26.0305,26.051,103371.3761
2007-07-25 13:25:00,63.69,63.87,63.69,63.74,110192.83746556472,26.0469,26.1205,26.0469,26.0674,110192.8375
2007-07-25 13:30:00,63.74,63.87,63.69,63.87,169749.44247671522,26.0674,26.1205,26.0469,26.1205,169749.4425
2007-07-25 13:35:00,63.87,63.94,63.77,63.83,146923.78328741965,26.1205,26.1491,26.0796,26.1042,146923.7833
2007-07-25 13:40:00,63.83,64.06,63.79,64.03,147054.96523678344,26.1042,26.1982,26.0878,26.186,147054.9652
2007-07-25 13:45:00,64.03,64.09,63.87,63.9,121080.93926275744,26.186,26.2105,26.1205,26.1328,121080.9393
2007-07-25 13:50:00,63.92,63.92,63.73,63.81,93663.91184573004,26.141,26.141,26.0633,26.096,93663.9118
2007-07-25 13:55:00,63.8,63.91,63.66,63.77,91171.45480781845,26.0919,26.1369,26.0346,26.0796,91171.4548
2007-07-25 14:00:00,63.72,63.86,63.61,63.71,319165.6828020465,26.0592,26.1164,26.0142,26.0551,319165.6828
2007-07-25 14:05:00,63.7,63.72,63.62,63.69,234946.87131050767,26.051,26.0592,26.0183,26.0469,234946.8713
2007-07-25 14:10:00,63.69,64.04,63.66,64.03,200446.0186278368,26.0469,26.19,26.0346,26.186,200446.0186
2007-07-25 14:15:00,64.03,64.12,63.93,64.04,162009.70746425292,26.186,26.2228,26.1451,26.19,162009.7075
2007-07-25 14:20:00,64.06,64.25,64.04,64.21,188246.09733700645,26.1982,26.2759,26.19,26.2596,188246.0973
2007-07-25 14:25:00,64.21,64.33,64.14,64.25,183523.5471599108,26.2596,26.3086,26.2309,26.2759,183523.5472
2007-07-25 14:30:00,64.25,64.32,64.19,64.24,130001.31181949364,26.2759,26.3046,26.2514,26.2718,130001.3118
2007-07-25 14:35:00,64.23,64.27,64.09,64.22,133018.4966548603,26.2677,26.2841,26.2105,26.2637,133018.4967
2007-07-25 14:40:00,64.22,64.25,64.06,64.25,138003.41073068345,26.2637,26.2759,26.1982,26.2759,138003.4107
2007-07-25 14:45:00,64.25,64.34,64.23,64.32,159648.4323757051,26.2759,26.3127,26.2677,26.3046,159648.4324
2007-07-25 14:50:00,64.31,64.32,64.07,64.09,175914.9940968123,26.3005,26.3046,26.2023,26.2105,175914.9941
2007-07-25 14:55:00,64.09,64.31,64.09,64.31,98648.8259215532,26.2105,26.3005,26.2105,26.3005,98648.8259
2007-07-25 15:00:00,64.31,64.64,64.26,64.6,326380.6900170537,26.3005,26.4354,26.28,26.4191,326380.69
2007-07-25 15:05:00,64.6,64.63,64.48,64.54,144956.05404696314,26.4191,26.4313,26.37,26.3945,144956.054
2007-07-25 15:10:00,64.53,64.72,64.48,64.72,224714.67926013385,26.3904,26.4681,26.37,26.4681,224714.6793
2007-07-25 15:15:00,64.72,64.76,64.51,64.7,208972.8453364817,26.4681,26.4845,26.3823,26.46,208972.8453
2007-07-25 15:20:00,64.7,64.74,64.57,64.58,144824.87209759938,26.46,26.4763,26.4068,26.4109,144824.8721
2007-07-25 15:25:00,64.58,64.6,64.36,64.4,148235.60278105733,26.4109,26.4191,26.3209,26.3373,148235.6028
2007-07-25 15:30:00,64.39,64.42,64.3,64.36,192312.7377672832,26.3332,26.3455,26.2964,26.3209,192312.7378
2007-07-25 15:35:00,64.36,64.46,64.32,64.35,175914.9940968123,26.3209,26.3618,26.3046,26.3168,175914.9941
2007-07-25 15:40:00,64.35,64.4,64.27,64.37,234684.50741178016,26.3168,26.3373,26.2841,26.325,234684.5074
2007-07-25 15:45:00,64.36,64.4,64.26,64.28,299750.75429620885,26.3209,26.3373,26.28,26.2882,299750.7543
2007-07-25 15:50:00,64.26,64.4,64.22,64.3,393545.8480913027,26.28,26.3373,26.2637,26.2964,393545.8481
2007-07-25 15:55:00,64.28,64.32,64.15,64.16,387642.6603699331,26.2882,26.3046,26.235,26.2391,387642.6604
2007-07-26 09:30:00,63.28,64.02,62.81,63.05,470287.28846910666,25.8792,26.1819,25.687,25.7852,470287.2885
2007-07-26 09:35:00,63.05,63.16,62.65,62.87,434736.98019152565,25.7852,25.8302,25.6216,25.7116,434736.9802
2007-07-26 09:40:00,62.85,63.13,62.83,62.97,369408.3694083694,25.7034,25.8179,25.6952,25.7525,369408.3694
2007-07-26 09:45:00,63.0,63.19,62.86,62.89,577331.759149941,25.7647,25.8424,25.7075,25.7197,577331.7591
2007-07-26 09:50:00,62.88,63.17,62.84,62.97,793913.1575495212,25.7156,25.8342,25.6993,25.7525,793913.1575
2007-07-26 09:55:00,62.96,63.11,62.87,62.89,333989.2430801522,25.7484,25.8097,25.7116,25.7197,333989.2431
2007-07-26 10:00:00,62.9,63.03,62.76,62.94,427521.9729765185,25.7238,25.777,25.6666,25.7402,427521.973
2007-07-26 10:05:00,62.95,63.03,62.86,62.93,408500.5903187721,25.7443,25.777,25.7075,25.7361,408500.5903
2007-07-26 10:10:00,62.94,63.03,62.88,62.93,698543.8803620622,25.7402,25.777,25.7156,25.7361,698543.8804
2007-07-26 10:15:00,62.93,63.03,62.83,62.83,360487.9968516333,25.7361,25.777,25.6952,25.6952,360487.9969
2007-07-26 10:20:00,62.83,62.97,62.71,62.86,359044.9954086318,25.6952,25.7525,25.6461,25.7075,359044.9954
2007-07-26 10:25:00,62.86,62.9,62.75,62.88,241637.15072805985,25.7075,25.7238,25.6625,25.7156,241637.1507
2007-07-26 10:30:00,62.89,63.16,62.88,62.99,309195.8546504001,25.7197,25.8302,25.7156,25.7606,309195.8547
2007-07-26 10:35:00,62.99,63.0,62.8,62.97,234159.7796143251,25.7606,25.7647,25.6829,25.7525,234159.7796
2007-07-26 10:40:00,62.95,62.98,62.87,62.95,144824.87209759938,25.7443,25.7565,25.7116,25.7443,144824.8721
2007-07-26 10:45:00,62.95,63.01,62.9,62.91,193231.0114128296,25.7443,25.7688,25.7238,25.7279,193231.0114
2007-07-26 10:50:00,62.94,63.1,62.9,62.94,255148.8915125279,25.7402,25.8056,25.7238,25.7402,255148.8915
2007-07-26 10:55:00,62.94,62.97,62.84,62.84,110586.38331365604,25.7402,25.7525,25.6993,25.6993,110586.3833
2007-07-26 11:00:00,62.86,62.86,62.62,62.65,171061.26197035288,25.7075,25.7075,25.6093,25.6216,171061.262
2007-07-26 11:05:00,62.65,62.67,62.39,62.42,283221.82867637416,25.6216,25.6298,25.5153,25.5275,283221.8287
2007-07-26 11:10:00,62.42,62.49,62.36,62.39,282565.9189295553,25.5275,25.5562,25.503,25.5153,282565.9189
2007-07-26 11:15:00,62.39,62.44,62.17,62.28,272596.090777909,25.5153,25.5357,25.4253,25.4703,272596.0908
2007-07-26 11:20:00,62.27,62.42,62.21,62.33,212645.9399186672,25.4662,25.5275,25.4416,25.4907,212645.9399
2007-07-26 11:25:00,62.33,62.4,62.23,62.29,173816.082906992,25.4907,25.5193,25.4498,25.4744,173816.0829
2007-07-26 11:30:00,62.28,62.91,62.01,62.14,309982.9463465827,25.4703,25.7279,25.3598,25.413,309982.9463
2007-07-26 11:35:00,62.14,62.45,62.11,62.42,241768.3326774236,25.413,25.5398,25.4007,25.5275,241768.3327
2007-07-26 11:40:00,62.4,62.58,62.4,62.58,289387.38029647124,25.5193,25.593,25.5193,25.593,289387.3803
2007-07-26 11:45:00,62.58,62.62,62.43,62.49,164239.80060343698,25.593,25.6093,25.5316,25.5562,164239.8006
2007-07-26 11:50:00,62.49,62.55,62.4,62.51,251475.7969303424,25.5562,25.5807,25.5193,25.5643,251475.7969
2007-07-26 11:55:00,62.51,62.65,62.5,62.58,321395.7759412305,25.5643,25.6216,25.5602,25.593,321395.7759
2007-07-26 12:00:00,62.58,62.66,62.53,62.55,194936.3767545586,25.593,25.6257,25.5725,25.5807,194936.3768
2007-07-26 12:05:00,62.55,62.56,62.39,62.44,218155.58179194544,25.5807,25.5848,25.5153,25.5357,218155.5818
2007-07-26 12:10:00,62.43,62.48,62.17,62.21,159910.79627443265,25.5316,25.5521,25.4253,25.4416,159910.7963
2007-07-26 12:15:00,62.2,62.42,62.17,62.42,100485.37321264594,25.4376,25.5275,25.4253,25.5275,100485.3732
2007-07-26 12:20:00,62.42,62.51,62.08,62.17,247933.88429752068,25.5275,25.5643,25.3885,25.4253,247933.8843
2007-07-26 12:25:00,62.14,62.47,62.11,62.39,139577.59412304868,25.413,25.548,25.4007,25.5153,139577.5941
2007-07-26 12:30:00,62.39,62.42,62.16,62.2,169355.89662862392,25.5153,25.5275,25.4212,25.4376,169355.8966
2007-07-26 12:35:00,62.2,62.23,62.02,62.2,181949.3637675456,25.4376,25.4498,25.3639,25.4376,181949.3638
2007-07-26 12:40:00,62.2,62.21,61.96,62.0,188377.2792863702,25.4376,25.4416,25.3394,25.3558,188377.2793
2007-07-26 12:45:00,62.01,62.13,61.89,62.02,226813.5904499541,25.3598,25.4089,25.3108,25.3639,226813.5904
2007-07-26 12:50:00,62.04,62.33,62.01,62.2,244654.3355634265,25.3721,25.4907,25.3598,25.4376,244654.3356
2007-07-26 12:55:00,62.19,62.59,62.18,62.48,296077.6597140233,25.4335,25.597,25.4294,25.5521,296077.6597
2007-07-26 13:00:00,62.49,62.52,62.19,62.36,175259.08434999344,25.5562,25.5684,25.4335,25.503,175259.0843
2007-07-26 13:05:00,62.36,62.42,62.17,62.36,131706.6771612226,25.503,25.5275,25.4253,25.503,131706.6772
2007-07-26 13:10:00,62.34,62.58,62.32,62.54,125409.94359176178,25.4948,25.593,25.4866,25.5766,125409.9436
2007-07-26 13:15:00,62.54,62.75,62.5,62.61,211858.84822248452,25.5766,25.6625,25.5602,25.6052,211858.8482
2007-07-26 13:20:00,62.59,62.68,62.46,62.61,176177.35799553982,25.597,25.6339,25.5439,25.6052,176177.358
2007-07-26 13:25:00,62.6,62.61,62.25,62.37,142332.4150596878,25.6011,25.6052,25.458,25.5071,142332.4151
2007-07-26 13:30:00,62.35,62.36,62.25,62.25,79758.62521317067,25.4989,25.503,25.458,25.458,79758.6252
2007-07-26 13:35:00,62.26,62.28,62.1,62.14,146661.41938869213,25.4621,25.4703,25.3967,25.413,146661.4194
2007-07-26 13:40:00,62.14,62.21,61.99,62.16,158992.52262888628,25.413,25.4416,25.3517,25.4212,158992.5226
2007-07-26 13:45:00,62.17,62.29,61.88,61.91,255411.2554112554,25.4253,25.4744,25.3067,25.319,255411.2554
2007-07-26 13:50:00,61.91,62.04,61.82,61.88,188639.64318509767,25.319,25.3721,25.2821,25.3067,188639.6432
2007-07-26 13:55:00,61.88,61.93,61.75,61.81,228912.5016397744,25.3067,25.3271,25.2535,25.2781,228912.5016
2007-07-26 14:00:00,61.81,62.12,61.81,62.0,234815.68936114392,25.2781,25.4048,25.2781,25.3558,234815.6894
2007-07-26 14:05:00,61.97,62.0,61.45,61.59,478551.751279024,25.3435,25.3558,25.1308,25.1881,478551.7513
2007-07-26 14:10:00,61.59,61.7,61.47,61.56,335301.06257378985,25.1881,25.2331,25.139,25.1758,335301.0626
2007-07-26 14:15:00,61.54,61.54,61.03,61.27,357864.3578643579,25.1676,25.1676,24.9591,25.0572,357864.3579
2007-07-26 14:20:00,61.27,61.34,60.68,60.74,447723.9931785386,25.0572,25.0858,24.8159,24.8405,447723.9932
2007-07-26 14:25:00,60.69,60.9,60.64,60.7,423980.0603436968,24.82,24.9059,24.7996,24.8241,423980.0603
2007-07-26 14:30:00,60.71,61.1,60.7,60.98,305260.3961694871,24.8282,24.9877,24.8241,24.9386,305260.3962
2007-07-26 14:35:00,60.98,61.11,60.9,61.04,213301.84966548605,24.9386,24.9918,24.9059,24.9632,213301.8497
2007-07-26 14:40:00,61.03,61.11,60.96,60.98,274957.3658664568,24.9591,24.9918,24.9304,24.9386,274957.3659
2007-07-26 14:45:00,60.98,60.99,60.66,60.69,334776.3347763348,24.9386,24.9427,24.8077,24.82,334776.3348
2007-07-26 14:50:00,60.7,60.89,60.68,60.89,319690.4105995015,24.8241,24.9018,24.8159,24.9018,319690.4106
2007-07-26 14:55:00,60.88,61.39,60.88,61.28,353666.5354847173,24.8977,25.1063,24.8977,25.0613,353666.5355
2007-07-26 15:00:00,61.27,61.87,61.27,61.63,507149.4162403254,25.0572,25.3026,25.0572,25.2044,507149.4162
2007-07-26 15:05:00,61.64,61.92,61.53,61.86,312475.4033844943,25.2085,25.323,25.1635,25.2985,312475.4034
2007-07-26 15:10:00,61.88,62.2,61.72,62.2,291617.47343565524,25.3067,25.4376,25.2412,25.4376,291617.4734
2007-07-26 15:15:00,62.2,62.91,62.13,62.23,268660.632296996,25.4376,25.7279,25.4089,25.4498,268660.6323
2007-07-26 15:20:00,62.23,62.39,62.1,62.36,303948.5766758494,25.4498,25.5153,25.3967,25.503,303948.5767
2007-07-26 15:25:00,62.36,62.39,62.27,62.31,449035.81267217634,25.503,25.5153,25.4662,25.4825,449035.8127
2007-07-26 15:30:00,62.32,62.5,62.28,62.42,297914.2070051161,25.4866,25.5602,25.4703,25.5275,297914.207
2007-07-26 15:35:00,62.41,62.44,62.0,62.11,356290.17447199265,25.5234,25.5357,25.3558,25.4007,356290.1745
2007-07-26 15:40:00,62.1,62.22,62.01,62.13,348812.8033582579,25.3967,25.4457,25.3598,25.4089,348812.8034
2007-07-26 15:45:00,62.14,62.64,62.07,62.64,320215.1383969566,25.413,25.6175,25.3844,25.6175,320215.1384
2007-07-26 15:50:00,62.64,62.74,62.39,62.46,495343.0407975863,25.6175,25.6584,25.5153,25.5439,495343.0408
2007-07-26 15:55:00,62.46,62.55,62.36,62.46,434605.79824216187,25.5439,25.5807,25.503,25.5439,434605.7982
2007-07-27 09:30:00,61.76,62.46,61.48,61.74,471730.2899121081,25.3874,25.6751,25.2723,25.3792,471730.2899
2007-07-27 09:35:00,61.75,62.46,61.44,62.44,285976.64961301326,25.3833,25.6751,25.2558,25.6669,285976.6496
2007-07-27 09:40:00,61.49,62.47,61.16,61.21,358782.6315099042,25.2764,25.6792,25.1407,25.1613,358782.6315
2007-07-27 09:45:00,61.21,62.47,60.84,60.91,621671.2580348945,25.1613,25.6792,25.0092,25.038,621671.258
2007-07-27 09:50:00,60.92,62.47,60.88,61.18,400104.9455594911,25.0421,25.6792,25.0256,25.149,400104.9456
2007-07-27 09:55:00,61.2,62.46,61.17,61.17,336481.7001180638,25.1572,25.6751,25.1448,25.1448,336481.7001
2007-07-27 10:00:00,61.17,61.21,60.93,61.0,397481.3065722157,25.1448,25.1613,25.0462,25.075,397481.3066
2007-07-27 10:05:00,61.0,61.53,61.0,61.37,512659.0581136036,25.075,25.2928,25.075,25.2271,512659.0581
2007-07-27 10:10:00,61.38,61.66,61.37,61.49,348943.9853076217,25.2312,25.3463,25.2271,25.2764,348943.9853
2007-07-27 10:15:00,61.49,61.94,61.27,61.89,464777.6465958284,25.2764,25.4614,25.186,25.4408,464777.6466
2007-07-27 10:20:00,61.89,61.91,61.56,61.67,317460.31746031746,25.4408,25.449,25.3052,25.3504,317460.3175
2007-07-27 10:25:00,61.67,61.73,61.4,61.49,221172.76662731208,25.3504,25.375,25.2394,25.2764,221172.7666
2007-07-27 10:30:00,61.49,61.65,61.4,61.41,234815.68936114392,25.2764,25.3422,25.2394,25.2435,234815.6894
2007-07-27 10:35:00,61.42,61.59,61.4,61.43,267742.35865144955,25.2476,25.3175,25.2394,25.2517,267742.3587
2007-07-27 10:40:00,61.42,61.7,61.41,61.58,176964.44969172243,25.2476,25.3627,25.2435,25.3134,176964.4497
2007-07-27 10:45:00,61.57,61.78,61.52,61.65,306178.66981503344,25.3093,25.3956,25.2887,25.3422,306178.6698
2007-07-27 10:50:00,61.64,61.69,60.92,61.27,584153.2205168569,25.338,25.3586,25.0421,25.186,584153.2205
2007-07-27 10:55:00,61.28,61.29,60.96,61.29,295159.386068477,25.1901,25.1942,25.0585,25.1942,295159.3861
2007-07-27 11:00:00,61.27,61.36,61.01,61.01,339761.248852158,25.186,25.223,25.0791,25.0791,339761.2489
2007-07-27 11:05:00,61.02,61.24,61.0,61.23,284402.466220648,25.0832,25.1736,25.075,25.1695,284402.4662
2007-07-27 11:10:00,61.24,61.38,61.08,61.13,266036.9933097206,25.1736,25.2312,25.1079,25.1284,266036.9933
2007-07-27 11:15:00,61.14,61.27,61.04,61.14,180112.81647645283,25.1325,25.186,25.0914,25.1325,180112.8165
2007-07-27 11:20:00,61.14,61.17,61.01,61.05,175914.9940968123,25.1325,25.1448,25.0791,25.0955,175914.9941
2007-07-27 11:25:00,61.05,61.17,61.04,61.15,246359.70090515545,25.0955,25.1448,25.0914,25.1366,246359.7009
2007-07-27 11:30:00,61.15,61.21,61.1,61.14,183130.0013118195,25.1366,25.1613,25.1161,25.1325,183130.0013
2007-07-27 11:35:00,61.13,61.17,60.97,61.08,231536.14062704967,25.1284,25.1448,25.0626,25.1079,231536.1406
2007-07-27 11:40:00,61.07,61.21,61.01,61.07,180899.90817263545,25.1037,25.1613,25.0791,25.1037,180899.9082
2007-07-27 11:45:00,61.07,61.11,60.95,60.98,211334.1204250295,25.1037,25.1202,25.0544,25.0667,211334.1204
2007-07-27 11:50:00,60.96,61.05,60.48,60.5,412567.2307490489,25.0585,25.0955,24.8612,24.8694,412567.2307
2007-07-27 11:55:00,60.5,60.63,60.29,60.56,573921.028466483,24.8694,24.9229,24.7831,24.8941,573921.0285
2007-07-27 12:00:00,60.59,60.66,60.28,60.28,419519.8740653286,24.9064,24.9352,24.779,24.779,419519.8741
2007-07-27 12:05:00,60.31,60.66,60.31,60.64,345664.4365735275,24.7913,24.9352,24.7913,24.927,345664.4366
2007-07-27 12:10:00,60.64,60.69,60.39,60.57,437491.8011281648,24.927,24.9475,24.8242,24.8982,437491.8011
2007-07-27 12:15:00,60.58,60.89,60.31,60.84,357733.1759149941,24.9023,25.0298,24.7913,25.0092,357733.1759
2007-07-27 12:20:00,60.84,60.86,60.6,60.69,173684.90095762824,25.0092,25.0174,24.9105,24.9475,173684.901
2007-07-27 12:25:00,60.68,60.96,60.62,60.92,245834.9731077004,24.9434,25.0585,24.9188,25.0421,245834.9731
2007-07-27 12:30:00,60.91,60.95,60.48,60.56,316804.40771349863,25.038,25.0544,24.8612,24.8941,316804.4077
2007-07-27 12:35:00,60.55,60.81,60.54,60.6,205430.93270366,24.89,24.9969,24.8859,24.9105,205430.9327
2007-07-27 12:40:00,60.63,61.27,60.61,61.24,274301.45611963794,24.9229,25.186,24.9147,25.1736,274301.4561
2007-07-27 12:45:00,61.27,61.27,60.98,61.14,152564.60711006165,25.186,25.186,25.0667,25.1325,152564.6071
2007-07-27 12:50:00,61.11,61.13,60.95,60.98,148891.51252787616,25.1202,25.1284,25.0544,25.0667,148891.5125
2007-07-27 12:55:00,61.02,61.04,60.83,60.98,121474.48511084876,25.0832,25.0914,25.0051,25.0667,121474.4851
2007-07-27 13:00:00,60.96,61.06,60.82,61.06,133412.0425029516,25.0585,25.0996,25.001,25.0996,133412.0425
2007-07-27 13:05:00,61.08,61.36,61.02,61.21,138003.41073068345,25.1079,25.223,25.0832,25.1613,138003.4107
2007-07-27 13:10:00,61.22,61.24,61.03,61.17,109274.56382001836,25.1654,25.1736,25.0873,25.1448,109274.5638
2007-07-27 13:15:00,61.17,61.65,61.16,61.64,242686.60632297,25.1448,25.3422,25.1407,25.338,242686.6063
2007-07-27 13:20:00,61.64,61.67,61.45,61.49,205430.93270366,25.338,25.3504,25.2599,25.2764,205430.9327
2007-07-27 13:25:00,61.51,61.56,61.41,61.47,190869.73632428172,25.2846,25.3052,25.2435,25.2682,190869.7363
2007-07-27 13:30:00,61.47,61.5,61.32,61.36,170536.5341728978,25.2682,25.2805,25.2065,25.223,170536.5342
2007-07-27 13:35:00,61.37,61.62,61.34,61.56,96287.5508330054,25.2271,25.3298,25.2147,25.3052,96287.5508
2007-07-27 13:40:00,61.56,61.9,61.52,61.85,205430.93270366,25.3052,25.4449,25.2887,25.4244,205430.9327
2007-07-27 13:45:00,61.88,62.19,61.79,62.11,207923.3897415716,25.4367,25.5641,25.3997,25.5312,207923.3897
2007-07-27 13:50:00,62.13,62.3,62.02,62.23,397481.3065722157,25.5395,25.6094,25.4943,25.5806,397481.3066
2007-07-27 13:55:00,62.25,62.44,62.23,62.35,231798.50452577727,25.5888,25.6669,25.5806,25.6299,231798.5045
2007-07-27 14:00:00,62.34,62.41,62.2,62.37,206480.3882985701,25.6258,25.6546,25.5682,25.6381,206480.3883
2007-07-27 14:05:00,62.37,62.43,62.32,62.36,239669.4214876033,25.6381,25.6628,25.6176,25.634,239669.4215
2007-07-27 14:10:00,62.36,62.36,62.0,62.24,342647.25173816085,25.634,25.634,25.486,25.5847,342647.2517
2007-07-27 14:15:00,62.25,62.38,62.14,62.14,271153.08933490753,25.5888,25.6422,25.5436,25.5436,271153.0893
2007-07-27 14:20:00,62.13,62.14,61.85,61.97,238882.32979142072,25.5395,25.5436,25.4244,25.4737,238882.3298
2007-07-27 14:25:00,61.97,62.01,61.45,61.7,235209.2352092352,25.4737,25.4901,25.2599,25.3627,235209.2352
2007-07-27 14:30:00,61.7,61.89,61.56,61.85,183654.72910927457,25.3627,25.4408,25.3052,25.4244,183654.7291
2007-07-27 14:35:00,61.84,62.11,61.84,62.05,232192.0503738685,25.4203,25.5312,25.4203,25.5066,232192.0504
2007-07-27 14:40:00,62.06,62.13,61.9,61.9,260789.7153351699,25.5107,25.5395,25.4449,25.4449,260789.7153
2007-07-27 14:45:00,61.92,62.05,61.82,61.92,296602.38751147845,25.4531,25.5066,25.412,25.4531,296602.3875
2007-07-27 14:50:00,61.9,62.31,61.72,62.2,226157.68070313527,25.4449,25.6135,25.3709,25.5682,226157.6807
2007-07-27 14:55:00,62.2,62.34,62.09,62.17,255935.9832087105,25.5682,25.6258,25.523,25.5559,255935.9832
2007-07-27 15:00:00,62.18,62.23,61.81,61.97,258034.8943985308,25.56,25.5806,25.4079,25.4737,258034.8944
2007-07-27 15:05:00,61.97,62.17,61.92,62.1,203069.65761511217,25.4737,25.5559,25.4531,25.5271,203069.6576
2007-07-27 15:10:00,62.11,62.11,61.91,62.1,112816.4764528401,25.5312,25.5312,25.449,25.5271,112816.4765
2007-07-27 15:15:00,62.08,62.08,61.67,61.82,253181.16227207132,25.5189,25.5189,25.3504,25.412,253181.1623
2007-07-27 15:20:00,61.82,61.91,61.65,61.75,210415.8467794832,25.412,25.449,25.3422,25.3833,210415.8468
2007-07-27 15:25:00,61.75,61.82,61.63,61.63,163059.16305916305,25.3833,25.412,25.3339,25.3339,163059.1631
2007-07-27 15:30:00,61.62,61.76,61.61,61.67,175390.2662993572,25.3298,25.3874,25.3257,25.3504,175390.2663
2007-07-27 15:35:00,61.67,61.69,61.29,61.37,221566.3124754034,25.3504,25.3586,25.1942,25.2271,221566.3125
2007-07-27 15:40:00,61.37,61.43,61.21,61.23,296733.5694608422,25.2271,25.2517,25.1613,25.1695,296733.5695
2007-07-27 15:45:00,61.24,61.56,60.99,61.01,537321.2645939919,25.1736,25.3052,25.0709,25.0791,537321.2646
2007-07-27 15:50:00,61.01,61.3,60.88,60.96,483667.8473042109,25.0791,25.1983,25.0256,25.0585,483667.8473
2007-07-27 15:55:00,60.98,61.3,60.83,60.85,573265.1187196642,25.0667,25.1983,25.0051,25.0133,573265.1187
2007-07-30 09:30:00,61.37,62.13,61.25,62.04,615374.5244654336,25.2271,25.5395,25.1777,25.5025,615374.5245
2007-07-30 09:35:00,62.04,62.1,61.45,61.59,444969.17224189953,25.5025,25.5271,25.2599,25.3175,444969.1722
2007-07-30 09:40:00,61.59,61.62,61.26,61.4,376361.0127246491,25.3175,25.3298,25.1818,25.2394,376361.0127
2007-07-30 09:45:00,61.41,61.67,61.4,61.48,284664.8301193756,25.2435,25.3504,25.2394,25.2723,284664.8301
2007-07-30 09:50:00,61.48,61.54,61.37,61.4,221828.6763741309,25.2723,25.2969,25.2271,25.2394,221828.6764
2007-07-30 09:55:00,61.4,62.13,61.37,61.61,378066.37806637806,25.2394,25.5395,25.2271,25.3257,378066.3781
2007-07-30 10:00:00,61.59,61.89,61.51,61.52,220516.8568804933,25.3175,25.4408,25.2846,25.2887,220516.8569
2007-07-30 10:05:00,61.51,62.01,61.42,61.92,297389.47920766106,25.2846,25.4901,25.2476,25.4531,297389.4792
2007-07-30 10:10:00,61.92,62.1,61.82,61.88,224977.0431588613,25.4531,25.5271,25.412,25.4367,224977.0432
2007-07-30 10:15:00,61.88,62.12,61.63,61.73,287682.0149547422,25.4367,25.5354,25.3339,25.375,287682.015
2007-07-30 10:20:00,61.73,61.99,61.71,61.94,190213.82657746293,25.375,25.4819,25.3668,25.4614,190213.8266
2007-07-30 10:25:00,61.95,62.01,61.6,61.67,212777.12186803087,25.4655,25.4901,25.3216,25.3504,212777.1219
2007-07-30 10:30:00,61.67,61.67,61.37,61.5,235733.9630066903,25.3504,25.3504,25.2271,25.2805,235733.963
2007-07-30 10:35:00,61.5,61.57,61.3,61.42,349862.25895316806,25.2805,25.3093,25.1983,25.2476,349862.259
2007-07-30 10:40:00,61.4,61.4,61.06,61.08,350649.3506493507,25.2394,25.2394,25.0996,25.1079,350649.3506
2007-07-30 10:45:00,61.07,61.17,60.98,61.11,229568.4113865932,25.1037,25.1448,25.0667,25.1202,229568.4114
2007-07-30 10:50:00,61.1,61.43,61.01,61.43,157549.52118588483,25.1161,25.2517,25.0791,25.2517,157549.5212
2007-07-30 10:55:00,61.44,61.53,61.12,61.14,172110.71756526304,25.2558,25.2928,25.1243,25.1325,172110.7176
2007-07-30 11:00:00,61.11,61.33,61.1,61.3,169618.26052735143,25.1202,25.2106,25.1161,25.1983,169618.2605
2007-07-30 11:05:00,61.32,61.36,60.85,60.93,351567.624294897,25.2065,25.223,25.0133,25.0462,351567.6243
2007-07-30 11:10:00,60.95,61.14,60.88,61.11,214088.94136166864,25.0544,25.1325,25.0256,25.1202,214088.9414
2007-07-30 11:15:00,61.11,61.14,60.96,61.06,181293.4540207268,25.1202,25.1325,25.0585,25.0996,181293.454
2007-07-30 11:20:00,61.05,61.07,60.74,60.97,235733.9630066903,25.0955,25.1037,24.9681,25.0626,235733.963
2007-07-30 11:25:00,60.98,61.16,60.95,61.09,189557.9168306441,25.0667,25.1407,25.0544,25.112,189557.9168
2007-07-30 11:30:00,61.1,61.11,60.88,61.01,169224.71467926013,25.1161,25.1202,25.0256,25.0791,169224.7147
2007-07-30 11:35:00,61.0,61.01,60.85,60.86,152171.06126197035,25.075,25.0791,25.0133,25.0174,152171.0613
2007-07-30 11:40:00,60.84,60.91,60.62,60.76,162272.07136298047,25.0092,25.038,24.9188,24.9763,162272.0714
2007-07-30 11:45:00,60.77,61.1,60.68,61.04,253181.16227207132,24.9804,25.1161,24.9434,25.0914,253181.1623
2007-07-30 11:50:00,61.02,61.08,60.92,61.05,269578.9059425423,25.0832,25.1079,25.0421,25.0955,269578.9059
2007-07-30 11:55:00,61.08,61.12,61.0,61.04,118194.93637675456,25.1079,25.1243,25.075,25.0914,118194.9364
2007-07-30 12:00:00,61.03,61.13,60.91,60.98,169355.89662862392,25.0873,25.1284,25.038,25.0667,169355.8966
2007-07-30 12:05:00,61.01,61.17,60.92,61.08,116620.75298438936,25.0791,25.1448,25.0421,25.1079,116620.753
2007-07-30 12:10:00,61.08,61.17,61.01,61.02,90515.5450609996,25.1079,25.1448,25.0791,25.0832,90515.5451
2007-07-30 12:15:00,61.02,61.19,61.0,61.03,108618.65407319952,25.0832,25.1531,25.075,25.0873,108618.6541
2007-07-30 12:20:00,61.03,61.05,60.87,60.98,113603.5681490227,25.0873,25.0955,25.0215,25.0667,113603.5681
2007-07-30 12:25:00,60.98,61.06,60.95,60.97,115440.11544011543,25.0667,25.0996,25.0544,25.0626,115440.1154
2007-07-30 12:30:00,60.98,61.14,60.97,61.01,131313.1313131313,25.0667,25.1325,25.0626,25.0791,131313.1313
2007-07-30 12:35:00,61.01,61.2,60.96,61.17,153876.42660369934,25.0791,25.1572,25.0585,25.1448,153876.4266
2007-07-30 12:40:00,61.15,61.32,61.03,61.03,144824.87209759938,25.1366,25.2065,25.0873,25.0873,144824.8721
2007-07-30 12:45:00,61.03,61.33,61.02,61.1,112422.9306047488,25.0873,25.2106,25.0832,25.1161,112422.9306
2007-07-30 12:50:00,61.09,61.44,61.09,61.34,181686.9998688181,25.112,25.2558,25.112,25.2147,181686.9999
2007-07-30 12:55:00,61.33,61.44,61.21,61.31,253705.89006952645,25.2106,25.2558,25.1613,25.2024,253705.8901
2007-07-30 13:00:00,61.33,61.37,61.29,61.35,88416.63387117932,25.2106,25.2271,25.1942,25.2188,88416.6339
2007-07-30 13:05:00,61.35,61.41,61.29,61.3,139708.77607241244,25.2188,25.2435,25.1942,25.1983,139708.7761
2007-07-30 13:10:00,61.32,61.36,61.17,61.18,78446.80571953299,25.2065,25.223,25.1448,25.149,78446.8057
2007-07-30 13:15:00,61.18,61.37,61.18,61.26,99173.55371900828,25.149,25.2271,25.149,25.1818,99173.5537
2007-07-30 13:20:00,61.27,61.5,61.26,61.48,127508.85478158206,25.186,25.2805,25.1818,25.2723,127508.8548
2007-07-30 13:25:00,61.46,61.48,61.3,61.36,100223.0093139184,25.2641,25.2723,25.1983,25.223,100223.0093
2007-07-30 13:30:00,61.34,61.34,61.01,61.04,140889.41361668636,25.2147,25.2147,25.0791,25.0914,140889.4136
2007-07-30 13:35:00,61.04,61.22,61.04,61.17,103896.1038961039,25.0914,25.1654,25.0914,25.1448,103896.1039
2007-07-30 13:40:00,61.17,61.46,61.17,61.46,124491.6699462154,25.1448,25.2641,25.1448,25.2641,124491.6699
2007-07-30 13:45:00,61.46,61.66,61.33,61.6,202676.1117670209,25.2641,25.3463,25.2106,25.3216,202676.1118
2007-07-30 13:50:00,61.59,61.67,61.49,61.6,156893.61143906598,25.3175,25.3504,25.2764,25.3216,156893.6114
2007-07-30 13:55:00,61.59,61.69,61.33,61.5,142463.59700905156,25.3175,25.3586,25.2106,25.2805,142463.597
2007-07-30 14:00:00,61.52,61.69,61.49,61.69,97468.1883772793,25.2887,25.3586,25.2764,25.3586,97468.1884
2007-07-30 14:05:00,61.67,61.73,61.53,61.63,139708.77607241244,25.3504,25.375,25.2928,25.3339,139708.7761
2007-07-30 14:10:00,61.64,61.69,61.59,61.62,86055.35878263152,25.338,25.3586,25.3175,25.3298,86055.3588
2007-07-30 14:15:00,61.64,61.71,61.52,61.59,72281.25409943592,25.338,25.3668,25.2887,25.3175,72281.2541
2007-07-30 14:20:00,61.59,61.75,61.59,61.71,194542.83090646728,25.3175,25.3833,25.3175,25.3668,194542.8309
2007-07-30 14:25:00,61.72,61.72,61.57,61.57,91958.54650400105,25.3709,25.3709,25.3093,25.3093,91958.5465
2007-07-30 14:30:00,61.57,61.61,61.45,61.49,181686.9998688181,25.3093,25.3257,25.2599,25.2764,181686.9999
2007-07-30 14:35:00,61.5,61.6,61.45,61.59,83956.44759281124,25.2805,25.3216,25.2599,25.3175,83956.4476
2007-07-30 14:40:00,61.59,61.88,61.59,61.76,153089.33490751672,25.3175,25.4367,25.3175,25.3874,153089.3349
2007-07-30 14:45:00,61.76,61.85,61.66,61.81,156762.42948970222,25.3874,25.4244,25.3463,25.4079,156762.4295
2007-07-30 14:50:00,61.8,61.86,61.64,61.78,143250.68870523418,25.4038,25.4285,25.338,25.3956,143250.6887
2007-07-30 14:55:00,61.78,61.81,61.65,61.76,80676.89885871705,25.3956,25.4079,25.3422,25.3874,80676.8989
2007-07-30 15:00:00,61.76,61.99,61.67,61.94,159386.06847697758,25.3874,25.4819,25.3504,25.4614,159386.0685
2007-07-30 15:05:00,61.94,62.14,61.94,62.1,182474.09156500065,25.4614,25.5436,25.4614,25.5271,182474.0916
2007-07-30 15:10:00,62.1,62.13,61.99,62.1,147317.32913551095,25.5271,25.5395,25.4819,25.5271,147317.3291
2007-07-30 15:15:00,62.1,62.14,62.05,62.12,189557.9168306441,25.5271,25.5436,25.5066,25.5354,189557.9168
2007-07-30 15:20:00,62.13,62.29,62.07,62.27,218417.94569067296,25.5395,25.6052,25.5148,25.597,218417.9457
2007-07-30 15:25:00,62.28,62.32,62.1,62.11,271153.08933490753,25.6011,25.6176,25.5271,25.5312,271153.0893
2007-07-30 15:30:00,62.11,62.2,62.1,62.13,179719.27062836156,25.5312,25.5682,25.5271,25.5395,179719.2706
2007-07-30 15:35:00,62.13,62.16,62.1,62.12,188114.91538764263,25.5395,25.5518,25.5271,25.5354,188114.9154
2007-07-30 15:40:00,62.12,62.24,62.04,62.04,299881.93624557264,25.5354,25.5847,25.5025,25.5025,299881.9362
2007-07-30 15:45:00,62.06,62.07,61.97,62.01,240456.51318378592,25.5107,25.5148,25.4737,25.4901,240456.5132
2007-07-30 15:50:00,62.01,62.07,61.75,61.79,402990.94844549394,25.4901,25.5148,25.3833,25.3997,402990.9484
2007-07-30 15:55:00,61.81,62.09,61.75,61.93,420175.78381214745,25.4079,25.523,25.3833,25.4573,420175.7838
2007-07-31 09:30:00,62.83,63.17,62.71,63.08,604617.6046176046,25.8272,25.967,25.7779,25.93,604617.6046
2007-07-31 09:35:00,63.08,63.13,62.71,62.8,577725.3049980323,25.93,25.9505,25.7779,25.8149,577725.305
2007-07-31 09:40:00,62.8,63.05,62.7,62.75,286763.7413091959,25.8149,25.9177,25.7738,25.7943,286763.7413
2007-07-31 09:45:00,62.74,62.89,62.58,62.73,403122.13039485767,25.7902,25.8519,25.7245,25.7861,403122.1304
2007-07-31 09:50:00,62.74,62.92,62.72,62.84,236521.0547028729,25.7902,25.8642,25.782,25.8313,236521.0547
2007-07-31 09:55:00,62.85,62.93,62.81,62.89,256198.347107438,25.8354,25.8683,25.819,25.8519,256198.3471
2007-07-31 10:00:00,62.89,63.08,62.87,62.93,310376.49219467404,25.8519,25.93,25.8437,25.8683,310376.4922
2007-07-31 10:05:00,62.94,63.07,62.89,63.04,202151.3839695658,25.8724,25.9259,25.8519,25.9135,202151.384
2007-07-31 10:10:00,63.04,63.08,62.97,62.97,217893.2178932179,25.9135,25.93,25.8848,25.8848,217893.2179
2007-07-31 10:15:00,62.97,63.0,62.81,62.9,290961.5636888364,25.8848,25.8971,25.819,25.856,290961.5637
2007-07-31 10:20:00,62.87,62.91,62.66,62.68,296733.5694608422,25.8437,25.8601,25.7573,25.7656,296733.5695
2007-07-31 10:25:00,62.67,62.81,62.64,62.69,278630.46044864226,25.7614,25.819,25.7491,25.7697,278630.4604
2007-07-31 10:30:00,62.68,62.84,62.68,62.81,152958.15295815296,25.7656,25.8313,25.7656,25.819,152958.153
2007-07-31 10:35:00,62.78,62.81,62.7,62.7,122392.75875639512,25.8067,25.819,25.7738,25.7738,122392.7588
2007-07-31 10:40:00,62.71,62.72,62.55,62.58,156762.42948970222,25.7779,25.782,25.7121,25.7245,156762.4295
2007-07-31 10:45:00,62.59,62.66,62.4,62.52,221172.76662731208,25.7286,25.7573,25.6505,25.6998,221172.7666
2007-07-31 10:50:00,62.52,62.63,62.49,62.52,203856.7493112948,25.6998,25.745,25.6875,25.6998,203856.7493
2007-07-31 10:55:00,62.52,62.68,62.51,62.63,176439.72189426736,25.6998,25.7656,25.6957,25.745,176439.7219
2007-07-31 11:00:00,62.63,62.65,62.55,62.62,139315.23022432113,25.745,25.7532,25.7121,25.7409,139315.2302
2007-07-31 11:05:00,62.62,62.72,62.62,62.7,145218.4179456907,25.7409,25.782,25.7409,25.7738,145218.4179
2007-07-31 11:10:00,62.71,62.75,62.6,62.62,113997.113997114,25.7779,25.7943,25.7327,25.7409,113997.114
2007-07-31 11:15:00,62.62,62.72,62.58,62.71,106782.10678210678,25.7409,25.782,25.7245,25.7779,106782.1068
2007-07-31 11:20:00,62.71,62.72,62.6,62.62,192837.4655647383,25.7779,25.782,25.7327,25.7409,192837.4656
2007-07-31 11:25:00,62.62,62.83,62.58,62.78,160435.52407188772,25.7409,25.8272,25.7245,25.8067,160435.5241
2007-07-31 11:30:00,62.78,62.89,62.71,62.82,134199.1341991342,25.8067,25.8519,25.7779,25.8231,134199.1342
2007-07-31 11:35:00,62.81,62.87,62.75,62.75,83825.26564344746,25.819,25.8437,25.7943,25.7943,83825.2656
2007-07-31 11:40:00,62.76,62.84,62.71,62.74,125803.48943985307,25.7984,25.8313,25.7779,25.7902,125803.4894
2007-07-31 11:45:00,62.74,62.83,62.71,62.83,140495.86776859505,25.7902,25.8272,25.7779,25.8272,140495.8678
2007-07-31 11:50:00,62.83,62.99,62.81,62.95,178145.08723599633,25.8272,25.893,25.819,25.8765,178145.0872
2007-07-31 11:55:00,62.94,63.04,62.93,63.04,126984.12698412698,25.8724,25.9135,25.8683,25.9135,126984.127
2007-07-31 12:00:00,63.03,63.06,62.97,62.98,131706.6771612226,25.9094,25.9218,25.8848,25.8889,131706.6772
2007-07-31 12:05:00,62.97,63.08,62.97,63.07,143513.0526039617,25.8848,25.93,25.8848,25.9259,143513.0526
2007-07-31 12:10:00,63.05,63.1,62.97,63.01,221566.3124754034,25.9177,25.9382,25.8848,25.9012,221566.3125
2007-07-31 12:15:00,63.01,63.02,62.96,63.0,202544.9298176571,25.9012,25.9053,25.8807,25.8971,202544.9298
2007-07-31 12:20:00,63.0,63.1,62.97,63.09,101928.3746556474,25.8971,25.9382,25.8848,25.9341,101928.3747
2007-07-31 12:25:00,63.08,63.12,63.02,63.12,225239.4070575889,25.93,25.9464,25.9053,25.9464,225239.4071
2007-07-31 12:30:00,63.13,63.14,62.99,63.01,117014.29883248064,25.9505,25.9546,25.893,25.9012,117014.2988
2007-07-31 12:35:00,63.02,63.03,62.97,63.02,71494.16240325331,25.9053,25.9094,25.8848,25.9053,71494.1624
2007-07-31 12:40:00,63.0,63.13,62.97,63.08,71362.98045388954,25.8971,25.9505,25.8848,25.93,71362.9805
2007-07-31 12:45:00,63.06,63.13,63.04,63.13,55489.96458087368,25.9218,25.9505,25.9135,25.9505,55489.9646
2007-07-31 12:50:00,63.13,63.16,63.05,63.07,78053.2598714417,25.9505,25.9629,25.9177,25.9259,78053.2599
2007-07-31 12:55:00,63.08,63.13,63.07,63.13,38436.31116358389,25.93,25.9505,25.9259,25.9505,38436.3112
2007-07-31 13:00:00,63.13,63.14,63.04,63.1,93663.91184573004,25.9505,25.9546,25.9135,25.9382,93663.9118
2007-07-31 13:05:00,63.1,63.1,62.9,62.97,168568.8049324413,25.9382,25.9382,25.856,25.8848,168568.8049
2007-07-31 13:10:00,62.96,63.16,62.96,63.09,132231.40495867768,25.8807,25.9629,25.8807,25.9341,132231.405
2007-07-31 13:15:00,63.09,63.13,63.0,63.12,71887.70825134462,25.9341,25.9505,25.8971,25.9464,71887.7083
2007-07-31 13:20:00,63.11,63.18,63.02,63.05,73068.34579561853,25.9423,25.9711,25.9053,25.9177,73068.3458
2007-07-31 13:25:00,63.06,63.07,62.87,62.92,94319.82159254886,25.9218,25.9259,25.8437,25.8642,94319.8216
2007-07-31 13:30:00,62.91,63.0,62.88,62.94,93926.27574445755,25.8601,25.8971,25.8478,25.8724,93926.2757
2007-07-31 13:35:00,62.93,62.95,62.89,62.89,80808.0808080808,25.8683,25.8765,25.8519,25.8519,80808.0808
2007-07-31 13:40:00,62.9,62.95,62.8,62.84,178800.99698281518,25.856,25.8765,25.8149,25.8313,178800.997
2007-07-31 13:45:00,62.83,62.9,62.79,62.85,164895.7103502558,25.8272,25.856,25.8108,25.8354,164895.7104
2007-07-31 13:50:00,62.83,62.85,62.52,62.65,246228.5189557917,25.8272,25.8354,25.6998,25.7532,246228.519
2007-07-31 13:55:00,62.65,62.88,62.62,62.88,120162.66561721108,25.7532,25.8478,25.7409,25.8478,120162.6656
2007-07-31 14:00:00,62.87,63.02,62.78,62.84,160697.88797061524,25.8437,25.9053,25.8067,25.8313,160697.888
2007-07-31 14:05:00,62.86,62.91,62.74,62.75,70182.34290961563,25.8395,25.8601,25.7902,25.7943,70182.3429
2007-07-31 14:10:00,62.74,62.84,62.72,62.84,88941.3616686344,25.7902,25.8313,25.782,25.8313,88941.3617
2007-07-31 14:15:00,62.84,62.89,62.79,62.84,193755.73921028464,25.8313,25.8519,25.8108,25.8313,193755.7392
2007-07-31 14:20:00,62.84,62.84,62.62,62.76,205037.38685556868,25.8313,25.8313,25.7409,25.7984,205037.3869
2007-07-31 14:25:00,62.76,62.8,62.54,62.57,165945.16594516597,25.7984,25.8149,25.708,25.7203,165945.1659
2007-07-31 14:30:00,62.58,62.6,62.25,62.33,274826.18391709303,25.7245,25.7327,25.5888,25.6217,274826.1839
2007-07-31 14:35:00,62.33,62.35,61.94,62.12,340810.7044470681,25.6217,25.6299,25.4614,25.5354,340810.7044
2007-07-31 14:40:00,62.13,62.24,62.12,62.17,154138.79050242688,25.5395,25.5847,25.5354,25.5559,154138.7905
2007-07-31 14:45:00,62.17,62.35,61.96,62.27,204643.84100747737,25.5559,25.6299,25.4696,25.597,204643.841
2007-07-31 14:50:00,62.24,62.29,62.01,62.24,147054.96523678344,25.5847,25.6052,25.4901,25.5847,147054.9652
2007-07-31 14:55:00,62.28,62.28,62.13,62.23,157811.88508461235,25.6011,25.6011,25.5395,25.5806,157811.8851
2007-07-31 15:00:00,62.23,62.41,62.19,62.28,187590.1875901876,25.5806,25.6546,25.5641,25.6011,187590.1876
2007-07-31 15:05:00,62.28,62.4,62.17,62.35,215269.57890594256,25.6011,25.6505,25.5559,25.6299,215269.5789
2007-07-31 15:10:00,62.36,62.48,62.3,62.3,177357.99553981374,25.634,25.6833,25.6094,25.6094,177357.9955
2007-07-31 15:15:00,62.29,62.32,62.1,62.25,172766.62731208187,25.6052,25.6176,25.5271,25.5888,172766.6273
2007-07-31 15:20:00,62.26,62.43,62.2,62.26,156368.8836416109,25.5929,25.6628,25.5682,25.5929,156368.8836
2007-07-31 15:25:00,62.24,62.38,62.07,62.08,153220.5168568805,25.5847,25.6422,25.5148,25.5189,153220.5169
2007-07-31 15:30:00,62.07,62.2,61.9,61.92,241243.6048799685,25.5148,25.5682,25.4449,25.4531,241243.6049
2007-07-31 15:35:00,61.92,62.07,61.84,61.86,236783.4186016004,25.4531,25.5148,25.4203,25.4285,236783.4186
2007-07-31 15:40:00,61.88,61.96,61.67,61.77,423061.78669815033,25.4367,25.4696,25.3504,25.3915,423061.7867
2007-07-31 15:45:00,61.76,61.78,61.5,61.62,344614.9809786173,25.3874,25.3956,25.2805,25.3298,344614.981
2007-07-31 15:50:00,61.61,61.78,61.53,61.69,336350.5181687,25.3257,25.3956,25.2928,25.3586,336350.5182
2007-07-31 15:55:00,61.68,61.69,61.51,61.51,630460.4486422668,25.3545,25.3586,25.2846,25.2846,630460.4486
2007-08-01 09:30:00,61.09,61.55,60.98,61.45,416765.0531286895,25.112,25.3011,25.0667,25.2599,416765.0531
2007-08-01 09:35:00,61.43,62.28,61.37,62.1,247933.88429752068,25.2517,25.6011,25.2271,25.5271,247933.8843
2007-08-01 09:40:00,62.1,62.19,61.39,61.52,223009.31391840483,25.5271,25.5641,25.2353,25.2887,223009.3139
2007-08-01 09:45:00,61.52,61.59,61.01,61.04,318378.59110586386,25.2887,25.3175,25.0791,25.0914,318378.5911
2007-08-01 09:50:00,61.05,61.72,61.04,61.72,284796.01206873934,25.0955,25.3709,25.0914,25.3709,284796.0121
2007-08-01 09:55:00,61.69,61.88,61.38,61.56,305129.2142201233,25.3586,25.4367,25.2312,25.3052,305129.2142
2007-08-01 10:00:00,61.6,61.91,61.59,61.74,279942.27994228,25.3216,25.449,25.3175,25.3792,279942.2799
2007-08-01 10:05:00,61.74,61.77,61.49,61.68,241243.6048799685,25.3792,25.3915,25.2764,25.3545,241243.6049
2007-08-01 10:10:00,61.67,62.16,61.67,62.04,263282.1723730815,25.3504,25.5518,25.3504,25.5025,263282.1724
2007-08-01 10:15:00,62.04,62.13,61.92,62.04,215400.76085530632,25.5025,25.5395,25.4531,25.5025,215400.7609
2007-08-01 10:20:00,62.04,62.12,61.85,61.93,226944.77239931785,25.5025,25.5354,25.4244,25.4573,226944.7724
2007-08-01 10:25:00,61.91,62.78,61.9,62.34,492981.7657090385,25.449,25.8067,25.4449,25.6258,492981.7657
2007-08-01 10:30:00,62.34,62.95,62.05,62.33,402466.2206480389,25.6258,25.8765,25.5066,25.6217,402466.2206
2007-08-01 10:35:00,62.32,62.37,61.97,62.08,361930.9982946347,25.6176,25.6381,25.4737,25.5189,361930.9983
2007-08-01 10:40:00,62.08,62.51,61.7,61.78,339630.0669027942,25.5189,25.6957,25.3627,25.3956,339630.0669
2007-08-01 10:45:00,61.78,61.94,61.7,61.9,409812.4098124098,25.3956,25.4614,25.3627,25.4449,409812.4098
2007-08-01 10:50:00,61.91,62.07,61.85,61.94,178145.08723599633,25.449,25.5148,25.4244,25.4614,178145.0872
2007-08-01 10:55:00,61.95,62.04,61.85,61.93,156631.24754033846,25.4655,25.5025,25.4244,25.4573,156631.2475
2007-08-01 11:00:00,61.92,61.92,61.57,61.62,296208.84166338714,25.4531,25.4531,25.3093,25.3298,296208.8417
2007-08-01 11:05:00,61.62,61.67,61.48,61.53,257247.80270234816,25.3298,25.3504,25.2723,25.2928,257247.8027
2007-08-01 11:10:00,61.54,61.97,61.53,61.77,190607.37242555423,25.2969,25.4737,25.2928,25.3915,190607.3724
2007-08-01 11:15:00,61.78,61.97,61.73,61.93,395907.12317985046,25.3956,25.4737,25.375,25.4573,395907.1232
2007-08-01 11:20:00,61.94,62.04,61.82,61.86,178276.2691853601,25.4614,25.5025,25.412,25.4285,178276.2692
2007-08-01 11:25:00,61.84,61.97,61.71,61.75,201889.02007083825,25.4203,25.4737,25.3668,25.3833,201889.0201
2007-08-01 11:30:00,61.75,62.05,61.69,62.05,265249.901613538,25.3833,25.5066,25.3586,25.5066,265249.9016
2007-08-01 11:35:00,62.07,62.23,61.88,62.07,223009.31391840483,25.5148,25.5806,25.4367,25.5148,223009.3139
2007-08-01 11:40:00,62.1,62.16,61.88,61.91,191394.46412173685,25.5271,25.5518,25.4367,25.449,191394.4641
2007-08-01 11:45:00,61.89,61.94,61.78,61.79,134986.2258953168,25.4408,25.4614,25.3956,25.3997,134986.2259
2007-08-01 11:50:00,61.78,61.81,61.65,61.73,172635.4453627181,25.3956,25.4079,25.3422,25.375,172635.4454
2007-08-01 11:55:00,61.72,61.9,61.71,61.82,197297.6518431064,25.3709,25.4449,25.3668,25.412,197297.6518
2007-08-01 12:00:00,61.82,61.86,61.56,61.59,175783.8121474485,25.412,25.4285,25.3052,25.3175,175783.8121
2007-08-01 12:05:00,61.58,61.85,61.54,61.85,116883.11688311688,25.3134,25.4244,25.2969,25.4244,116883.1169
2007-08-01 12:10:00,61.85,62.03,61.7,61.85,224583.49731077004,25.4244,25.4984,25.3627,25.4244,224583.4973
2007-08-01 12:15:00,61.85,62.04,61.81,61.93,139577.59412304868,25.4244,25.5025,25.4079,25.4573,139577.5941
2007-08-01 12:20:00,61.95,61.96,61.59,61.62,183917.0930080021,25.4655,25.4696,25.3175,25.3298,183917.093
2007-08-01 12:25:00,61.62,61.69,61.52,61.66,208841.663387118,25.3298,25.3586,25.2887,25.3463,208841.6634
2007-08-01 12:30:00,61.66,61.76,61.58,61.6,155844.15584415584,25.3463,25.3874,25.3134,25.3216,155844.1558
2007-08-01 12:35:00,61.59,61.7,61.56,61.59,83825.26564344746,25.3175,25.3627,25.3052,25.3175,83825.2656
2007-08-01 12:40:00,61.59,61.63,61.5,61.51,109274.56382001836,25.3175,25.3339,25.2805,25.2846,109274.5638
2007-08-01 12:45:00,61.51,61.57,61.43,61.55,208185.7536402991,25.2846,25.3093,25.2517,25.3011,208185.7536
2007-08-01 12:50:00,61.56,61.56,60.98,61.15,394464.121736849,25.3052,25.3052,25.0667,25.1366,394464.1217
2007-08-01 12:55:00,61.11,61.21,61.11,61.19,117014.29883248064,25.1202,25.1613,25.1202,25.1531,117014.2988
2007-08-01 13:00:00,61.18,61.21,60.95,60.95,192181.55581791943,25.149,25.1613,25.0544,25.0544,192181.5558
2007-08-01 13:05:00,60.95,61.0,60.74,60.8,381214.7448511085,25.0544,25.075,24.9681,24.9928,381214.7449
2007-08-01 13:10:00,60.79,60.94,60.79,60.83,171192.44391971666,24.9886,25.0503,24.9886,25.0051,171192.4439
2007-08-01 13:15:00,60.85,60.96,60.74,60.92,192968.64751410208,25.0133,25.0585,24.9681,25.0421,192968.6475
2007-08-01 13:20:00,60.91,61.0,60.65,60.73,219336.2193362193,25.038,25.075,24.9311,24.964,219336.2193
2007-08-01 13:25:00,60.74,60.97,60.72,60.9,209235.20923520924,24.9681,25.0626,24.9599,25.0339,209235.2092
2007-08-01 13:30:00,60.9,61.14,60.9,61.13,220910.40272858457,25.0339,25.1325,25.0339,25.1284,220910.4027
2007-08-01 13:35:00,61.12,61.21,60.98,61.04,133936.77030040667,25.1243,25.1613,25.0667,25.0914,133936.7703
2007-08-01 13:40:00,61.05,61.29,61.0,61.02,155188.24609733702,25.0955,25.1942,25.075,25.0832,155188.2461
2007-08-01 13:45:00,61.03,61.03,60.76,60.78,322051.68568804936,25.0873,25.0873,24.9763,24.9845,322051.6857
2007-08-01 13:50:00,60.78,61.05,60.74,60.96,245703.79115833665,24.9845,25.0955,24.9681,25.0585,245703.7912
2007-08-01 13:55:00,60.97,60.99,60.82,60.86,174996.72045126592,25.0626,25.0709,25.001,25.0174,174996.7205
2007-08-01 14:00:00,60.86,60.9,60.69,60.85,166994.6215400761,25.0174,25.0339,24.9475,25.0133,166994.6215
2007-08-01 14:05:00,60.84,60.99,60.76,60.82,191394.46412173685,25.0092,25.0709,24.9763,25.001,191394.4641
2007-08-01 14:10:00,60.82,60.86,60.68,60.75,144693.69014823562,25.001,25.0174,24.9434,24.9722,144693.6901
2007-08-01 14:15:00,60.76,60.78,60.59,60.76,226288.86265249905,24.9763,24.9845,24.9064,24.9763,226288.8627
2007-08-01 14:20:00,60.76,60.81,60.56,60.56,249508.06768988588,24.9763,24.9969,24.8941,24.8941,249508.0677
2007-08-01 14:25:00,60.56,60.59,60.4,60.44,208054.5716909353,24.8941,24.9064,24.8283,24.8448,208054.5717
2007-08-01 14:30:00,60.44,60.75,60.44,60.67,134723.8619965893,24.8448,24.9722,24.8448,24.9393,134723.862
2007-08-01 14:35:00,60.68,60.76,60.51,60.6,122786.30460448645,24.9434,24.9763,24.8735,24.9105,122786.3046
2007-08-01 14:40:00,60.6,60.82,60.47,60.47,225764.134855044,24.9105,25.001,24.8571,24.8571,225764.1349
2007-08-01 14:45:00,60.49,60.56,60.4,60.5,230224.32113341204,24.8653,24.8941,24.8283,24.8694,230224.3211
2007-08-01 14:50:00,60.5,60.68,60.49,60.64,149416.24032533125,24.8694,24.9434,24.8653,24.927,149416.2403
2007-08-01 14:55:00,60.64,60.68,60.23,60.42,287944.3788534698,24.927,24.9434,24.7584,24.8365,287944.3789
2007-08-01 15:00:00,60.4,60.6,60.31,60.34,214613.6691591237,24.8283,24.9105,24.7913,24.8037,214613.6692
2007-08-01 15:05:00,60.34,60.45,59.99,60.13,363898.7275350912,24.8037,24.8489,24.6598,24.7173,363898.7275
2007-08-01 15:10:00,60.13,60.21,59.84,60.0,525646.0711006166,24.7173,24.7502,24.5981,24.6639,525646.0711
2007-08-01 15:15:00,60.02,60.17,59.91,60.08,279155.18824609736,24.6721,24.7338,24.6269,24.6968,279155.1882
2007-08-01 15:20:00,60.07,60.17,59.88,60.05,265512.2655122655,24.6927,24.7338,24.6146,24.6845,265512.2655
2007-08-01 15:25:00,60.05,60.16,59.73,60.15,303948.5766758494,24.6845,24.7297,24.5529,24.7256,303948.5767
2007-08-01 15:30:00,60.15,60.31,59.86,60.17,357601.9939656304,24.7256,24.7913,24.6064,24.7338,357601.994
2007-08-01 15:35:00,60.17,60.77,60.15,60.76,277318.6409550046,24.7338,24.9804,24.7256,24.9763,277318.641
2007-08-01 15:40:00,60.77,61.3,60.76,61.25,695133.1496786042,24.9804,25.1983,24.9763,25.1777,695133.1497
2007-08-01 15:45:00,61.3,61.31,60.93,61.19,391315.7549521186,25.1983,25.2024,25.0462,25.1531,391315.755
2007-08-01 15:50:00,61.19,61.78,61.16,61.58,560802.8335301062,25.1531,25.3956,25.1407,25.3134,560802.8335
2007-08-01 15:55:00,61.6,61.82,61.49,61.64,688967.5980585072,25.3216,25.412,25.2764,25.338,688967.5981
2007-08-02 09:30:00,61.82,62.09,61.37,61.48,27023.48156893612,25.412,25.523,25.2271,25.2723,27023.4816
2007-08-02 09:35:00,61.47,61.82,61.37,61.77,539420.1757838122,25.2682,25.412,25.2271,25.3915,539420.1758
2007-08-02 09:40:00,61.78,61.84,61.5,61.5,320346.32034632034,25.3956,25.4203,25.2805,25.2805,320346.3203
2007-08-02 09:45:00,61.51,61.59,61.17,61.22,387249.1145218418,25.2846,25.3175,25.1448,25.1654,387249.1145
2007-08-02 09:50:00,61.21,61.42,61.12,61.14,286370.19546110457,25.1613,25.2476,25.1243,25.1325,286370.1955
2007-08-02 09:55:00,61.14,61.28,61.04,61.17,317460.31746031746,25.1325,25.1901,25.0914,25.1448,317460.3175
2007-08-02 10:00:00,61.16,61.17,60.76,60.76,647645.2840089204,25.1407,25.1448,24.9763,24.9763,647645.284
2007-08-02 10:05:00,60.76,60.79,60.57,60.69,445493.9000393546,24.9763,24.9886,24.8982,24.9475,445493.9
2007-08-02 10:10:00,60.69,60.89,60.62,60.71,227863.04604486423,24.9475,25.0298,24.9188,24.9558,227863.046
2007-08-02 10:15:00,60.72,61.3,60.67,60.82,214482.48720976,24.9599,25.1983,24.9393,25.001,214482.4872
2007-08-02 10:20:00,60.82,61.21,60.6,60.64,248589.7940443395,25.001,25.1613,24.9105,24.927,248589.794
2007-08-02 10:25:00,60.63,60.75,60.42,60.56,230093.13918404828,24.9229,24.9722,24.8365,24.8941,230093.1392
2007-08-02 10:30:00,60.56,60.64,60.44,60.49,298307.7528532074,24.8941,24.927,24.8448,24.8653,298307.7529
2007-08-02 10:35:00,60.49,60.57,60.44,60.5,154401.1544011544,24.8653,24.8982,24.8448,24.8694,154401.1544
2007-08-02 10:40:00,60.5,60.64,60.46,60.46,176964.44969172243,24.8694,24.927,24.853,24.853,176964.4497
2007-08-02 10:45:00,60.47,60.88,60.31,60.66,288206.7427521973,24.8571,25.0256,24.7913,24.9352,288206.7428
2007-08-02 10:50:00,60.67,60.69,60.48,60.48,166601.0756919848,24.9393,24.9475,24.8612,24.8612,166601.0757
2007-08-02 10:55:00,60.53,62.13,60.4,60.41,185097.730552276,24.8818,25.5395,24.8283,24.8324,185097.7306
2007-08-02 11:00:00,60.4,60.44,60.12,60.18,316935.5896628624,24.8283,24.8448,24.7132,24.7379,316935.5897
2007-08-02 11:05:00,60.19,60.27,60.12,60.16,457300.2754820937,24.742,24.7749,24.7132,24.7297,457300.2755
2007-08-02 11:10:00,60.16,60.4,60.11,60.32,316017.316017316,24.7297,24.8283,24.7091,24.7954,316017.316
2007-08-02 11:15:00,60.32,60.42,60.27,60.4,223927.5875639512,24.7954,24.8365,24.7749,24.8283,223927.5876
2007-08-02 11:20:00,60.4,60.58,60.31,60.54,198347.1074380165,24.8283,24.9023,24.7913,24.8859,198347.1074
2007-08-02 11:25:00,60.56,60.76,60.4,60.74,410205.9556605012,24.8941,24.9763,24.8283,24.9681,410205.9557
2007-08-02 11:30:00,60.72,60.8,60.54,60.54,198609.47133674409,24.9599,24.9928,24.8859,24.8859,198609.4713
2007-08-02 11:35:00,60.57,60.65,60.5,60.54,196641.74209628755,24.8982,24.9311,24.8694,24.8859,196641.7421
2007-08-02 11:40:00,60.53,60.63,60.49,60.56,179850.45257772531,24.8818,24.9229,24.8653,24.8941,179850.4526
2007-08-02 11:45:00,60.56,60.74,60.56,60.63,156631.24754033846,24.8941,24.9681,24.8941,24.9229,156631.2475
2007-08-02 11:50:00,60.64,60.83,60.63,60.76,170405.35222353405,24.927,25.0051,24.9229,24.9763,170405.3522
2007-08-02 11:55:00,60.76,61.03,60.76,61.03,288862.65249901614,24.9763,25.0873,24.9763,25.0873,288862.6525
2007-08-02 12:00:00,61.02,61.17,60.92,61.03,254361.79981634527,25.0832,25.1448,25.0421,25.0873,254361.7998
2007-08-02 12:05:00,61.03,61.27,61.01,61.24,351042.896497442,25.0873,25.186,25.0791,25.1736,351042.8965
2007-08-02 12:10:00,61.24,61.26,60.99,61.09,290568.0178407451,25.1736,25.1818,25.0709,25.112,290568.0178
2007-08-02 12:15:00,61.09,61.11,60.9,60.95,249114.52184179457,25.112,25.1202,25.0339,25.0544,249114.5218
2007-08-02 12:20:00,60.95,60.95,60.7,60.81,178145.08723599633,25.0544,25.0544,24.9516,24.9969,178145.0872
2007-08-02 12:25:00,60.81,60.92,60.81,60.92,114653.02374393283,24.9969,25.0421,24.9969,25.0421,114653.0237
2007-08-02 12:30:00,60.92,60.92,60.65,60.85,190345.0085268267,25.0421,25.0421,24.9311,25.0133,190345.0085
2007-08-02 12:35:00,60.84,60.96,60.79,60.88,118588.48222484588,25.0092,25.0585,24.9886,25.0256,118588.4822
2007-08-02 12:40:00,60.88,60.93,60.85,60.88,83956.44759281124,25.0256,25.0462,25.0133,25.0256,83956.4476
2007-08-02 12:45:00,60.89,60.96,60.86,60.87,119637.937819756,25.0298,25.0585,25.0174,25.0215,119637.9378
2007-08-02 12:50:00,60.88,60.94,60.77,60.94,126721.76308539943,25.0256,25.0503,24.9804,25.0503,126721.7631
2007-08-02 12:55:00,60.94,61.01,60.78,60.79,98780.00787091696,25.0503,25.0791,24.9845,24.9886,98780.0079
2007-08-02 13:00:00,60.79,60.81,60.64,60.72,144300.1443001443,24.9886,24.9969,24.927,24.9599,144300.1443
2007-08-02 13:05:00,60.71,60.72,60.48,60.72,201495.47422274697,24.9558,24.9599,24.8612,24.9599,201495.4742
2007-08-02 13:10:00,60.72,60.79,60.66,60.75,95369.277187459,24.9599,24.9886,24.9352,24.9722,95369.2772
2007-08-02 13:15:00,60.76,60.83,60.61,60.8,135773.31759149942,24.9763,25.0051,24.9147,24.9928,135773.3176
2007-08-02 13:20:00,60.8,60.82,60.64,60.64,107831.56237701692,24.9928,25.001,24.927,24.927,107831.5624
2007-08-02 13:25:00,60.64,60.66,60.4,60.54,235996.3269054178,24.927,24.9352,24.8283,24.8859,235996.3269
2007-08-02 13:30:00,60.53,60.8,60.53,60.8,231536.14062704967,24.8818,24.9928,24.8818,24.9928,231536.1406
2007-08-02 13:35:00,60.8,60.82,60.68,60.69,107962.74432638068,24.9928,25.001,24.9434,24.9475,107962.7443
2007-08-02 13:40:00,60.69,60.94,60.68,60.94,121474.48511084876,24.9475,25.0503,24.9434,25.0503,121474.4851
2007-08-02 13:45:00,60.93,61.01,60.75,60.76,100878.91906073724,25.0462,25.0791,24.9722,24.9763,100878.9191
2007-08-02 13:50:00,60.78,60.9,60.7,60.79,143250.68870523418,24.9845,25.0339,24.9516,24.9886,143250.6887
2007-08-02 13:55:00,60.8,60.92,60.78,60.82,73199.52774498229,24.9928,25.0421,24.9845,25.001,73199.5277
2007-08-02 14:00:00,60.81,61.05,60.8,60.95,141414.14141414143,24.9969,25.0955,24.9928,25.0544,141414.1414
2007-08-02 14:05:00,60.95,60.98,60.79,60.89,161353.7977174341,25.0544,25.0667,24.9886,25.0298,161353.7977
2007-08-02 14:10:00,60.89,60.97,60.82,60.97,90777.90895972714,25.0298,25.0626,25.001,25.0626,90777.909
2007-08-02 14:15:00,60.97,60.98,60.79,60.89,105995.01508592418,25.0626,25.0667,24.9886,25.0298,105995.0151
2007-08-02 14:20:00,60.9,60.98,60.85,60.87,87498.36022563296,25.0339,25.0667,25.0133,25.0215,87498.3602
2007-08-02 14:25:00,60.85,60.9,60.73,60.88,212645.9399186672,25.0133,25.0339,24.964,25.0256,212645.9399
2007-08-02 14:30:00,60.88,60.98,60.87,60.89,169487.07857798768,25.0256,25.0667,25.0215,25.0298,169487.0786
2007-08-02 14:35:00,60.89,60.92,60.63,60.63,230880.2308802309,25.0298,25.0421,24.9229,24.9229,230880.2309
2007-08-02 14:40:00,60.63,60.81,60.6,60.76,238095.2380952381,24.9229,24.9969,24.9105,24.9763,238095.2381
2007-08-02 14:45:00,60.73,60.82,60.68,60.81,126721.76308539943,24.964,25.001,24.9434,24.9969,126721.7631
2007-08-02 14:50:00,60.82,60.9,60.81,60.84,134199.1341991342,25.001,25.0339,24.9969,25.0092,134199.1342
2007-08-02 14:55:00,60.85,60.87,60.73,60.8,158205.43093270366,25.0133,25.0215,24.964,24.9928,158205.4309
2007-08-02 15:00:00,60.82,60.94,60.74,60.9,200839.5644759281,25.001,25.0503,24.9681,25.0339,200839.5645
2007-08-02 15:05:00,60.89,61.0,60.87,60.98,238095.2380952381,25.0298,25.075,25.0215,25.0667,238095.2381
2007-08-02 15:10:00,60.98,61.1,60.95,60.98,191000.9182736456,25.0667,25.1161,25.0544,25.0667,191000.9183
2007-08-02 15:15:00,60.98,60.99,60.9,60.92,209628.7550833005,25.0667,25.0709,25.0339,25.0421,209628.7551
2007-08-02 15:20:00,60.93,61.1,60.92,61.04,241243.6048799685,25.0462,25.1161,25.0421,25.0914,241243.6049
2007-08-02 15:25:00,61.04,61.54,61.02,61.48,292535.74708120164,25.0914,25.2969,25.0832,25.2723,292535.7471
2007-08-02 15:30:00,61.47,61.47,61.04,61.1,454676.6364948183,25.2682,25.2682,25.0914,25.1161,454676.6365
2007-08-02 15:35:00,61.12,61.22,61.04,61.17,300537.84599239146,25.1243,25.1654,25.0914,25.1448,300537.846
2007-08-02 15:40:00,61.18,61.19,60.98,60.99,293978.7485242031,25.149,25.1531,25.0667,25.0709,293978.7485
2007-08-02 15:45:00,60.99,61.35,60.98,61.33,341597.7961432507,25.0709,25.2188,25.0667,25.2106,341597.7961
2007-08-02 15:50:00,61.33,61.42,61.21,61.27,397874.852420307,25.2106,25.2476,25.1613,25.186,397874.8524
2007-08-02 15:55:00,61.29,61.33,61.16,61.24,446674.5375836285,25.1942,25.2106,25.1407,25.1736,446674.5376
2007-08-03 09:30:00,61.0,61.9,61.0,61.55,313656.0409287682,25.075,25.4449,25.075,25.3011,313656.0409
2007-08-03 09:35:00,61.53,62.03,61.46,61.85,323363.505181687,25.2928,25.4984,25.2641,25.4244,323363.5052
2007-08-03 09:40:00,61.85,62.0,61.51,61.55,322182.8676374131,25.4244,25.486,25.2846,25.3011,322182.8676
2007-08-03 09:45:00,61.56,61.65,61.44,61.56,268660.632296996,25.3052,25.3422,25.2558,25.3052,268660.6323
2007-08-03 09:50:00,61.56,61.59,61.18,61.24,410205.9556605012,25.3052,25.3175,25.149,25.1736,410205.9557
2007-08-03 09:55:00,61.24,61.31,60.88,60.98,336350.5181687,25.1736,25.2024,25.0256,25.0667,336350.5182
2007-08-03 10:00:00,60.98,60.98,60.56,60.58,508723.59963269054,25.0667,25.0667,24.8941,24.9023,508723.5996
2007-08-03 10:05:00,60.58,60.67,60.4,60.58,464777.6465958284,24.9023,24.9393,24.8283,24.9023,464777.6466
2007-08-03 10:10:00,60.6,61.59,60.58,60.87,327167.7817132363,24.9105,25.3175,24.9023,25.0215,327167.7817
2007-08-03 10:15:00,60.86,60.86,60.5,60.72,328348.41925751016,25.0174,25.0174,24.8694,24.9599,328348.4193
2007-08-03 10:20:00,60.72,60.88,60.53,60.82,278892.82434736984,24.9599,25.0256,24.8818,25.001,278892.8243
2007-08-03 10:25:00,60.82,60.94,60.72,60.78,144956.05404696314,25.001,25.0503,24.9599,24.9845,144956.054
2007-08-03 10:30:00,60.79,60.85,60.53,60.57,197691.1976911977,24.9886,25.0133,24.8818,24.8982,197691.1977
2007-08-03 10:35:00,60.57,60.71,60.42,60.55,309195.8546504001,24.8982,24.9558,24.8365,24.89,309195.8547
2007-08-03 10:40:00,60.56,60.74,60.35,60.52,255411.2554112554,24.8941,24.9681,24.8078,24.8777,255411.2554
2007-08-03 10:45:00,60.41,60.75,60.41,60.69,217499.6720451266,24.8324,24.9722,24.8324,24.9475,217499.672
2007-08-03 10:50:00,60.72,60.9,60.69,60.86,188246.09733700645,24.9599,25.0339,24.9475,25.0174,188246.0973
2007-08-03 10:55:00,60.88,61.03,60.79,60.93,186803.095894005,25.0256,25.0873,24.9886,25.0462,186803.0959
2007-08-03 11:00:00,60.92,61.14,60.92,61.08,171323.62586908042,25.0421,25.1325,25.0421,25.1079,171323.6259
2007-08-03 11:05:00,61.09,61.1,60.91,60.92,216319.0345008527,25.112,25.1161,25.038,25.0421,216319.0345
2007-08-03 11:10:00,60.93,61.13,60.92,60.97,190345.0085268267,25.0462,25.1284,25.0421,25.0626,190345.0085
2007-08-03 11:15:00,60.95,60.98,60.68,60.76,237570.51029778304,25.0544,25.0667,24.9434,24.9763,237570.5103
2007-08-03 11:20:00,60.76,60.83,60.65,60.67,142594.77895841532,24.9763,25.0051,24.9311,24.9393,142594.779
2007-08-03 11:25:00,60.66,60.79,60.64,60.77,197691.1976911977,24.9352,24.9886,24.927,24.9804,197691.1977
2007-08-03 11:30:00,60.78,60.82,60.6,60.76,268135.90449954086,24.9845,25.001,24.9105,24.9763,268135.9045
2007-08-03 11:35:00,60.76,60.83,60.6,60.83,118457.30027548208,24.9763,25.0051,24.9105,25.0051,118457.3003
2007-08-03 11:40:00,60.82,60.96,60.79,60.88,124885.21579430671,25.001,25.0585,24.9886,25.0256,124885.2158
2007-08-03 11:45:00,60.88,61.07,60.85,60.94,123048.66850321396,25.0256,25.1037,25.0133,25.0503,123048.6685
2007-08-03 11:50:00,60.94,60.98,60.82,60.84,148760.3305785124,25.0503,25.0667,25.001,25.0092,148760.3306
2007-08-03 11:55:00,60.85,60.93,60.79,60.79,144431.32624950807,25.0133,25.0462,24.9886,24.9886,144431.3262
2007-08-03 12:00:00,60.8,60.97,60.79,60.9,71887.70825134462,24.9928,25.0626,24.9886,25.0339,71887.7083
2007-08-03 12:05:00,60.88,61.01,60.79,60.96,107700.38042765316,25.0256,25.0791,24.9886,25.0585,107700.3804
2007-08-03 12:10:00,60.96,61.06,60.79,60.86,121343.303161485,25.0585,25.0996,24.9886,25.0174,121343.3032
2007-08-03 12:15:00,60.85,60.86,60.78,60.82,136822.77318640955,25.0133,25.0174,24.9845,25.001,136822.7732
2007-08-03 12:20:00,60.82,60.95,60.65,60.65,123835.76019939657,25.001,25.0544,24.9311,24.9311,123835.7602
2007-08-03 12:25:00,60.66,60.72,60.57,60.62,118850.8461235734,24.9352,24.9599,24.8982,24.9188,118850.8461
2007-08-03 12:30:00,60.62,60.81,60.61,60.66,87891.90607372425,24.9188,24.9969,24.9147,24.9352,87891.9061
2007-08-03 12:35:00,60.68,60.71,60.56,60.64,148366.7847304211,24.9434,24.9558,24.8941,24.927,148366.7847
2007-08-03 12:40:00,60.66,60.74,60.56,60.65,104945.55949101404,24.9352,24.9681,24.8941,24.9311,104945.5595
2007-08-03 12:45:00,60.65,60.69,60.51,60.61,169880.62442607898,24.9311,24.9475,24.8735,24.9147,169880.6244
2007-08-03 12:50:00,60.64,60.65,60.39,60.41,156368.8836416109,24.927,24.9311,24.8242,24.8324,156368.8836
2007-08-03 12:55:00,60.4,60.45,60.21,60.23,447330.4473304473,24.8283,24.8489,24.7502,24.7584,447330.4473
2007-08-03 13:00:00,60.24,60.31,60.2,60.2,123704.5782500328,24.7626,24.7913,24.7461,24.7461,123704.5783
2007-08-03 13:05:00,60.19,60.27,60.18,60.23,157943.06703397614,24.742,24.7749,24.7379,24.7584,157943.067
2007-08-03 13:10:00,60.25,60.25,60.15,60.16,135117.40784468057,24.7667,24.7667,24.7256,24.7297,135117.4078
2007-08-03 13:15:00,60.15,60.42,60.15,60.2,159254.8865276138,24.7256,24.8365,24.7256,24.7461,159254.8865
2007-08-03 13:20:00,60.2,60.34,60.17,60.27,115964.84323757052,24.7461,24.8037,24.7338,24.7749,115964.8432
2007-08-03 13:25:00,60.27,60.45,60.22,60.37,245966.15505706417,24.7749,24.8489,24.7543,24.816,245966.1551
2007-08-03 13:30:00,60.38,60.44,60.31,60.43,91827.36455463729,24.8201,24.8448,24.7913,24.8407,91827.3646
2007-08-03 13:35:00,60.42,60.42,60.24,60.34,118850.8461235734,24.8365,24.8365,24.7626,24.8037,118850.8461
2007-08-03 13:40:00,60.34,60.56,60.27,60.53,173816.082906992,24.8037,24.8941,24.7749,24.8818,173816.0829
2007-08-03 13:45:00,60.53,60.56,60.43,60.47,141282.95946477764,24.8818,24.8941,24.8407,24.8571,141282.9595
2007-08-03 13:50:00,60.47,60.53,60.44,60.5,101010.10101010102,24.8571,24.8818,24.8448,24.8694,101010.101
2007-08-03 13:55:00,60.51,60.72,60.51,60.59,194149.285058376,24.8735,24.9599,24.8735,24.9064,194149.2851
2007-08-03 14:00:00,60.58,60.76,60.58,60.64,163977.43670470943,24.9023,24.9763,24.9023,24.927,163977.4367
2007-08-03 14:05:00,60.66,60.66,60.5,60.5,205693.2966023875,24.9352,24.9352,24.8694,24.8694,205693.2966
2007-08-03 14:10:00,60.5,60.5,60.17,60.26,292011.01928374654,24.8694,24.8694,24.7338,24.7708,292011.0193
2007-08-03 14:15:00,60.26,60.34,60.16,60.25,227469.5001967729,24.7708,24.8037,24.7297,24.7667,227469.5002
2007-08-03 14:20:00,60.27,60.29,60.14,60.2,230093.13918404828,24.7749,24.7831,24.7215,24.7461,230093.1392
2007-08-03 14:25:00,60.2,60.2,59.76,59.86,402728.5845467664,24.7461,24.7461,24.5652,24.6064,402728.5845
2007-08-03 14:30:00,59.86,60.12,59.85,59.95,195723.4684507412,24.6064,24.7132,24.6022,24.6433,195723.4685
2007-08-03 14:35:00,59.96,60.22,59.89,59.95,116227.20713629804,24.6475,24.7543,24.6187,24.6433,116227.2071
2007-08-03 14:40:00,59.96,60.21,59.96,60.02,159517.25042634134,24.6475,24.7502,24.6475,24.6721,159517.2504
2007-08-03 14:45:00,60.02,60.11,59.8,59.82,211465.3023743933,24.6721,24.7091,24.5817,24.5899,211465.3024
2007-08-03 14:50:00,59.81,60.05,59.78,59.87,381608.29069919983,24.5858,24.6845,24.5735,24.6105,381608.2907
2007-08-03 14:55:00,59.87,59.94,59.75,59.83,274301.45611963794,24.6105,24.6392,24.5611,24.594,274301.4561
2007-08-03 15:00:00,59.83,59.85,59.47,59.51,307490.48930867115,24.594,24.6022,24.446,24.4625,307490.4893
2007-08-03 15:05:00,59.52,59.76,59.47,59.63,260002.62363898728,24.4666,24.5652,24.446,24.5118,260002.6236
2007-08-03 15:10:00,59.63,59.99,59.63,59.88,267742.35865144955,24.5118,24.6598,24.5118,24.6146,267742.3587
2007-08-03 15:15:00,59.88,59.92,59.59,59.86,214613.6691591237,24.6146,24.631,24.4954,24.6064,214613.6692
2007-08-03 15:20:00,59.86,59.99,59.75,59.83,270497.1795880887,24.6064,24.6598,24.5611,24.594,270497.1796
2007-08-03 15:25:00,59.83,59.89,59.22,59.22,530893.3490751673,24.594,24.6187,24.3433,24.3433,530893.3491
2007-08-03 15:30:00,59.22,59.61,59.18,59.57,288206.7427521973,24.3433,24.5036,24.3268,24.4871,288206.7428
2007-08-03 15:35:00,59.57,59.63,59.29,59.34,353272.98963662604,24.4871,24.5118,24.372,24.3926,353272.9896
2007-08-03 15:40:00,59.33,59.75,59.22,59.73,447330.4473304473,24.3885,24.5611,24.3433,24.5529,447330.4473
2007-08-03 15:45:00,59.73,59.79,59.44,59.48,445100.3541912633,24.5529,24.5776,24.4337,24.4501,445100.3542
2007-08-03 15:50:00,59.49,59.49,59.28,59.29,516725.6985438804,24.4543,24.4543,24.3679,24.372,516725.6985
2007-08-03 15:55:00,59.3,59.46,59.08,59.15,680047.225501771,24.3762,24.4419,24.2857,24.3145,680047.2255
2007-08-06 09:30:00,59.41,60.21,59.12,59.15,418863.9643185098,24.4214,24.7502,24.3022,24.3145,418863.9643
2007-08-06 09:35:00,59.14,59.27,59.02,59.25,356552.5383707202,24.3104,24.3638,24.2611,24.3556,356552.5384
2007-08-06 09:40:00,59.25,59.42,58.9,58.99,392365.2105470288,24.3556,24.4255,24.2117,24.2487,392365.2105
2007-08-06 09:45:00,58.98,59.17,58.58,58.62,518824.60973370064,24.2446,24.3227,24.0802,24.0966,518824.6097
2007-08-06 09:50:00,58.62,58.78,58.45,58.7,406664.0430276794,24.0966,24.1624,24.0268,24.1295,406664.043
2007-08-06 09:55:00,58.7,59.44,58.68,59.42,369670.7333070969,24.1295,24.4337,24.1213,24.4255,369670.7333
2007-08-06 10:00:00,59.42,59.46,59.08,59.09,289912.1080939263,24.4255,24.4419,24.2857,24.2898,289912.1081
2007-08-06 10:05:00,59.1,59.12,58.88,58.96,342384.88783943333,24.2939,24.3022,24.2035,24.2364,342384.8878
2007-08-06 10:10:00,58.96,58.97,58.32,58.51,520398.79312606587,24.2364,24.2405,23.9733,24.0514,520398.7931
2007-08-06 10:15:00,58.51,58.83,58.48,58.67,315230.2243211334,24.0514,24.183,24.0391,24.1172,315230.2243
2007-08-06 10:20:00,58.66,58.78,58.42,58.51,324281.77882723336,24.1131,24.1624,24.0144,24.0514,324281.7788
2007-08-06 10:25:00,58.51,58.51,58.0,58.04,392496.3924963925,24.0514,24.0514,23.8418,23.8582,392496.3925
2007-08-06 10:30:00,58.03,58.03,57.76,57.84,399711.39971139975,23.8541,23.8541,23.7431,23.776,399711.3997
2007-08-06 10:35:00,57.87,58.02,57.77,57.86,530237.4393283484,23.7883,23.85,23.7472,23.7842,530237.4393
2007-08-06 10:40:00,57.85,57.92,57.36,57.47,565000.6559097469,23.7801,23.8089,23.5787,23.6239,565000.6559
2007-08-06 10:45:00,57.46,57.65,57.42,57.49,317329.1355109537,23.6198,23.6979,23.6034,23.6321,317329.1355
2007-08-06 10:50:00,57.51,57.86,57.48,57.85,556867.3750491933,23.6404,23.7842,23.628,23.7801,556867.375
2007-08-06 10:55:00,57.84,58.61,57.77,58.42,520136.4292273384,23.776,24.0925,23.7472,24.0144,520136.4292
2007-08-06 11:00:00,58.42,58.45,58.07,58.14,270890.72543618,24.0144,24.0268,23.8705,23.8993,270890.7254
2007-08-06 11:05:00,58.14,58.21,58.09,58.19,300931.3918404828,23.8993,23.9281,23.8788,23.9199,300931.3918
2007-08-06 11:10:00,58.19,58.38,58.06,58.35,311163.58389085665,23.9199,23.998,23.8664,23.9856,311163.5839
2007-08-06 11:15:00,58.35,58.7,58.31,58.54,492981.7657090385,23.9856,24.1295,23.9692,24.0637,492981.7657
2007-08-06 11:20:00,58.54,58.6,58.48,58.58,275875.6395120032,24.0637,24.0884,24.0391,24.0802,275875.6395
2007-08-06 11:25:00,58.55,58.58,58.35,58.43,237045.782500328,24.0679,24.0802,23.9856,24.0185,237045.7825
2007-08-06 11:30:00,58.44,58.47,58.29,58.36,276531.549258822,24.0226,24.035,23.961,23.9898,276531.5493
2007-08-06 11:35:00,58.36,58.42,58.26,58.35,228781.3196904106,23.9898,24.0144,23.9486,23.9856,228781.3197
2007-08-06 11:40:00,58.35,58.42,58.27,58.39,215794.30670339763,23.9856,24.0144,23.9528,24.0021,215794.3067
2007-08-06 11:45:00,58.42,58.91,58.36,58.9,379640.5614587433,24.0144,24.2158,23.9898,24.2117,379640.5615
2007-08-06 11:50:00,58.9,59.12,58.67,58.75,278236.9146005509,24.2117,24.3022,24.1172,24.1501,278236.9146
2007-08-06 11:55:00,58.75,58.81,58.58,58.58,204381.47710874985,24.1501,24.1747,24.0802,24.0802,204381.4771
2007-08-06 12:00:00,58.57,58.59,58.23,58.32,230486.6850321396,24.0761,24.0843,23.9363,23.9733,230486.685
2007-08-06 12:05:00,58.32,58.48,58.2,58.47,113734.75009838646,23.9733,24.0391,23.924,24.035,113734.7501
2007-08-06 12:10:00,58.47,58.48,58.35,58.46,73855.43749180113,24.035,24.0391,23.9856,24.0309,73855.4375
2007-08-06 12:15:00,58.45,58.47,58.34,58.38,123704.5782500328,24.0268,24.035,23.9815,23.998,123704.5783
2007-08-06 12:20:00,58.38,58.39,58.28,58.31,88023.08802308803,23.998,24.0021,23.9569,23.9692,88023.088
2007-08-06 12:25:00,58.3,58.52,58.26,58.48,122523.9407057589,23.9651,24.0555,23.9486,24.0391,122523.9407
2007-08-06 12:30:00,58.48,58.67,58.43,58.44,187196.64174209628,24.0391,24.1172,24.0185,24.0226,187196.6417
2007-08-06 12:35:00,58.44,58.76,58.44,58.75,117801.39052866328,24.0226,24.1542,24.0226,24.1501,117801.3905
2007-08-06 12:40:00,58.75,58.84,58.75,58.82,77528.53207398663,24.1501,24.1871,24.1501,24.1788,77528.5321
2007-08-06 12:45:00,58.82,59.45,58.8,59.38,357601.9939656304,24.1788,24.4378,24.1706,24.409,357601.994
2007-08-06 12:50:00,59.38,59.51,59.27,59.33,344221.4351305261,24.409,24.4625,24.3638,24.3885,344221.4351
2007-08-06 12:55:00,59.31,59.32,59.15,59.19,106913.28873147056,24.3803,24.3844,24.3145,24.3309,106913.2887
2007-08-06 13:00:00,59.19,59.19,58.91,58.96,133674.40640167912,24.3309,24.3309,24.2158,24.2364,133674.4064
2007-08-06 13:05:00,58.96,58.96,58.61,58.64,157943.06703397614,24.2364,24.2364,24.0925,24.1049,157943.067
2007-08-06 13:10:00,58.64,58.77,58.42,58.65,258297.25829725832,24.1049,24.1583,24.0144,24.109,258297.2583
2007-08-06 13:15:00,58.64,58.67,58.52,58.62,141020.59556605012,24.1049,24.1172,24.0555,24.0966,141020.5956
2007-08-06 13:20:00,58.62,58.68,58.54,58.67,131444.3132624951,24.0966,24.1213,24.0637,24.1172,131444.3133
2007-08-06 13:25:00,58.69,58.72,58.61,58.62,127640.03673094582,24.1254,24.1377,24.0925,24.0966,127640.0367
2007-08-06 13:30:00,58.62,58.78,58.61,58.75,163190.34500852684,24.0966,24.1624,24.0925,24.1501,163190.345
2007-08-06 13:35:00,58.75,58.87,58.7,58.73,164239.80060343698,24.1501,24.1994,24.1295,24.1418,164239.8006
2007-08-06 13:40:00,58.73,58.8,58.59,58.67,100354.19126328218,24.1418,24.1706,24.0843,24.1172,100354.1913
2007-08-06 13:45:00,58.67,58.85,58.56,58.57,173028.99121080938,24.1172,24.1912,24.072,24.0761,173028.9912
2007-08-06 13:50:00,58.58,58.81,58.56,58.81,174865.53850190213,24.0802,24.1747,24.072,24.1747,174865.5385
2007-08-06 13:55:00,58.81,58.81,58.58,58.61,134330.31614849798,24.1747,24.1747,24.0802,24.0925,134330.3161
2007-08-06 14:00:00,58.64,58.69,58.56,58.59,171454.80781844418,24.1049,24.1254,24.072,24.0843,171454.8078
2007-08-06 14:05:00,58.58,59.05,58.58,58.87,177751.54138790502,24.0802,24.2734,24.0802,24.1994,177751.5414
2007-08-06 14:10:00,58.86,58.9,58.62,58.74,116751.93493375312,24.1953,24.2117,24.0966,24.146,116751.9349
2007-08-06 14:15:00,58.74,59.14,58.67,58.96,323363.505181687,24.146,24.3104,24.1172,24.2364,323363.5052
2007-08-06 14:20:00,58.96,59.09,58.86,59.02,203856.7493112948,24.2364,24.2898,24.1953,24.2611,203856.7493
2007-08-06 14:25:00,59.02,59.12,58.82,58.83,255935.9832087105,24.2611,24.3022,24.1788,24.183,255935.9832
2007-08-06 14:30:00,58.81,59.02,58.77,58.8,166338.71179325724,24.1747,24.2611,24.1583,24.1706,166338.7118
2007-08-06 14:35:00,58.77,59.12,58.77,59.09,165551.62009707466,24.1583,24.3022,24.1583,24.2898,165551.6201
2007-08-06 14:40:00,59.11,59.31,58.91,59.02,290699.1997901089,24.2981,24.3803,24.2158,24.2611,290699.1998
2007-08-06 14:45:00,59.02,59.04,58.84,58.93,102584.28440246622,24.2611,24.2693,24.1871,24.2241,102584.2844
2007-08-06 14:50:00,58.91,59.14,58.91,59.0,117145.48078184442,24.2158,24.3104,24.2158,24.2528,117145.4808
2007-08-06 14:55:00,59.02,59.06,58.81,59.04,115046.56959202414,24.2611,24.2775,24.1747,24.2693,115046.5696
2007-08-06 15:00:00,59.06,59.15,58.92,58.92,265249.901613538,24.2775,24.3145,24.22,24.22,265249.9016
2007-08-06 15:05:00,58.93,59.41,58.9,59.41,231667.32257641348,24.2241,24.4214,24.2117,24.4214,231667.3226
2007-08-06 15:10:00,59.41,59.63,59.31,59.56,372425.5542437361,24.4214,24.5118,24.3803,24.483,372425.5542
2007-08-06 15:15:00,59.57,59.96,59.51,59.84,273645.5463728191,24.4871,24.6475,24.4625,24.5981,273645.5464
2007-08-06 15:20:00,59.85,59.86,59.56,59.81,210547.02872884693,24.6022,24.6064,24.483,24.5858,210547.0287
2007-08-06 15:25:00,59.81,59.81,59.63,59.7,255673.61930998293,24.5858,24.5858,24.5118,24.5406,255673.6193
2007-08-06 15:30:00,59.71,59.8,59.4,59.4,265905.8113603568,24.5447,24.5817,24.4173,24.4173,265905.8114
2007-08-06 15:35:00,59.41,59.53,59.35,59.42,300800.209891119,24.4214,24.4707,24.3967,24.4255,300800.2099
2007-08-06 15:40:00,59.42,59.83,59.41,59.67,365210.5470287289,24.4255,24.594,24.4214,24.5283,365210.547
2007-08-06 15:45:00,59.67,60.16,59.66,59.92,470943.1982159255,24.5283,24.7297,24.5241,24.631,470943.1982
2007-08-06 15:50:00,59.93,60.07,59.86,60.04,411648.9571035026,24.6351,24.6927,24.6064,24.6803,411648.9571
2007-08-06 15:55:00,60.04,60.33,59.45,60.18,838252.6564344746,24.6803,24.7996,24.4378,24.7379,838252.6564
2007-08-07 09:30:00,59.38,59.74,58.85,59.0,471730.2899121081,24.409,24.557,24.1912,24.2528,471730.2899
2007-08-07 09:35:00,59.0,59.19,58.89,59.15,276400.3673094582,24.2528,24.3309,24.2076,24.3145,276400.3673
2007-08-07 09:40:00,59.13,59.2,59.03,59.08,310245.31024531025,24.3063,24.3351,24.2652,24.2857,310245.3102
2007-08-07 09:45:00,59.08,59.76,59.07,59.72,544798.6357077266,24.2857,24.5652,24.2816,24.5488,544798.6357
2007-08-07 09:50:00,59.76,59.95,59.67,59.87,328610.78315623774,24.5652,24.6433,24.5283,24.6105,328610.7832
2007-08-07 09:55:00,59.89,60.22,59.89,60.2,253181.16227207132,24.6187,24.7543,24.6187,24.7461,253181.1623
2007-08-07 10:00:00,60.2,60.34,59.84,59.91,306441.033713761,24.7461,24.8037,24.5981,24.6269,306441.0337
2007-08-07 10:05:00,59.92,59.97,59.64,59.86,149940.96812278632,24.631,24.6516,24.5159,24.6064,149940.9681
2007-08-07 10:10:00,59.86,59.9,59.71,59.79,188377.2792863702,24.6064,24.6228,24.5447,24.5776,188377.2793
2007-08-07 10:15:00,59.79,59.89,59.73,59.83,143775.41650268924,24.5776,24.6187,24.5529,24.594,143775.4165
2007-08-07 10:20:00,59.83,59.84,59.54,59.57,134592.6800472255,24.594,24.5981,24.4748,24.4871,134592.68
2007-08-07 10:25:00,59.57,59.63,59.48,59.56,207267.4799947528,24.4871,24.5118,24.4501,24.483,207267.48
2007-08-07 10:30:00,59.57,59.63,59.47,59.57,216712.580348944,24.4871,24.5118,24.446,24.4871,216712.5803
2007-08-07 10:35:00,59.59,59.6,59.35,59.35,137741.04683195593,24.4954,24.4995,24.3967,24.3967,137741.0468
2007-08-07 10:40:00,59.35,59.36,59.23,59.24,232192.0503738685,24.3967,24.4008,24.3474,24.3515,232192.0504
2007-08-07 10:45:00,59.24,59.36,59.22,59.34,316148.4979666798,24.3515,24.4008,24.3433,24.3926,316148.498
2007-08-07 10:50:00,59.33,59.44,59.3,59.35,330840.87629542174,24.3885,24.4337,24.3762,24.3967,330840.8763
2007-08-07 10:55:00,59.35,59.36,59.22,59.25,240587.69513314968,24.3967,24.4008,24.3433,24.3556,240587.6951
2007-08-07 11:00:00,59.24,59.47,59.23,59.41,240718.87708251344,24.3515,24.446,24.3474,24.4214,240718.8771
2007-08-07 11:05:00,59.41,59.47,59.35,59.4,191132.10022300933,24.4214,24.446,24.3967,24.4173,191132.1002
2007-08-07 11:10:00,59.41,59.47,59.32,59.34,113078.84035156763,24.4214,24.446,24.3844,24.3926,113078.8404
2007-08-07 11:15:00,59.35,59.47,59.31,59.44,174471.99265381086,24.3967,24.446,24.3803,24.4337,174471.9927
2007-08-07 11:20:00,59.44,59.48,59.37,59.46,171454.80781844418,24.4337,24.4501,24.4049,24.4419,171454.8078
2007-08-07 11:25:00,59.46,59.52,59.42,59.51,141282.95946477764,24.4419,24.4666,24.4255,24.4625,141282.9595
2007-08-07 11:30:00,59.52,59.66,59.43,59.52,275088.5478158205,24.4666,24.5241,24.4296,24.4666,275088.5478
2007-08-07 11:35:00,59.52,59.56,59.47,59.51,97992.91617473436,24.4666,24.483,24.446,24.4625,97992.9162
2007-08-07 11:40:00,59.51,59.54,59.45,59.53,215663.12475403387,24.4625,24.4748,24.4378,24.4707,215663.1248
2007-08-07 11:45:00,59.53,59.89,59.51,59.88,294109.93047356687,24.4707,24.6187,24.4625,24.6146,294109.9305
2007-08-07 11:50:00,59.88,59.92,59.64,59.84,242555.4243736062,24.6146,24.631,24.5159,24.5981,242555.4244
2007-08-07 11:55:00,59.84,60.15,59.83,60.08,366260.002623639,24.5981,24.7256,24.594,24.6968,366260.0026
2007-08-07 12:00:00,60.08,60.21,59.98,60.19,277449.8229043684,24.6968,24.7502,24.6557,24.742,277449.8229
2007-08-07 12:05:00,60.19,60.3,60.09,60.18,185228.91250163977,24.742,24.7872,24.7009,24.7379,185228.9125
2007-08-07 12:10:00,60.2,60.2,60.08,60.12,104027.28584546766,24.7461,24.7461,24.6968,24.7132,104027.2858
2007-08-07 12:15:00,60.12,60.16,59.65,60.13,159910.79627443265,24.7132,24.7297,24.52,24.7173,159910.7963
2007-08-07 12:20:00,60.11,60.16,60.0,60.08,83038.17394726486,24.7091,24.7297,24.6639,24.6968,83038.1739
2007-08-07 12:25:00,60.08,60.14,59.89,59.99,103371.37609864883,24.6968,24.7215,24.6187,24.6598,103371.3761
2007-08-07 12:30:00,59.99,60.23,59.98,60.18,148891.51252787616,24.6598,24.7584,24.6557,24.7379,148891.5125
2007-08-07 12:35:00,60.18,60.18,59.92,60.0,112160.56670602126,24.7379,24.7379,24.631,24.6639,112160.5667
2007-08-07 12:40:00,60.02,60.02,59.73,59.75,136429.22733831825,24.6721,24.6721,24.5529,24.5611,136429.2273
2007-08-07 12:45:00,59.76,59.94,59.67,59.86,115308.93349075167,24.5652,24.6392,24.5283,24.6064,115308.9335
2007-08-07 12:50:00,59.86,59.98,59.84,59.92,75560.8028335301,24.6064,24.6557,24.5981,24.631,75560.8028
2007-08-07 12:55:00,59.93,60.11,59.89,59.98,99698.28151646334,24.6351,24.7091,24.6187,24.6557,99698.2815
2007-08-07 13:00:00,60.0,60.11,59.99,60.09,88941.3616686344,24.6639,24.7091,24.6598,24.7009,88941.3617
2007-08-07 13:05:00,60.09,60.21,59.84,60.18,136822.77318640955,24.7009,24.7502,24.5981,24.7379,136822.7732
2007-08-07 13:10:00,60.16,60.22,60.02,60.1,113865.93204775023,24.7297,24.7543,24.6721,24.705,113865.932
2007-08-07 13:15:00,60.03,60.28,60.03,60.22,163059.16305916305,24.6762,24.779,24.6762,24.7543,163059.1631
2007-08-07 13:20:00,60.22,60.38,60.21,60.37,245703.79115833665,24.7543,24.8201,24.7502,24.816,245703.7912
2007-08-07 13:25:00,60.37,60.44,60.32,60.4,216843.76229830776,24.816,24.8448,24.7954,24.8283,216843.7623
2007-08-07 13:30:00,60.4,60.51,60.34,60.44,181031.0901219992,24.8283,24.8735,24.8037,24.8448,181031.0901
2007-08-07 13:35:00,60.44,60.48,60.42,60.46,136560.409287682,24.8448,24.8612,24.8365,24.853,136560.4093
2007-08-07 13:40:00,60.45,60.65,60.44,60.59,184704.1847041847,24.8489,24.9311,24.8448,24.9064,184704.1847
2007-08-07 13:45:00,60.59,60.84,60.53,60.82,226420.0446018628,24.9064,25.0092,24.8818,25.001,226420.0446
2007-08-07 13:50:00,60.81,60.82,60.69,60.76,174340.81070444707,24.9969,25.001,24.9475,24.9763,174340.8107
2007-08-07 13:55:00,60.76,60.81,60.45,60.53,412436.0487996852,24.9763,24.9969,24.8489,24.8818,412436.0488
2007-08-07 14:00:00,60.53,60.72,60.44,60.7,393808.2119900302,24.8818,24.9599,24.8448,24.9516,393808.212
2007-08-07 14:05:00,60.69,60.87,60.68,60.76,288337.9247015611,24.9475,25.0215,24.9434,24.9763,288337.9247
2007-08-07 14:10:00,60.79,61.01,60.42,60.54,353272.98963662604,24.9886,25.0791,24.8365,24.8859,353272.9896
2007-08-07 14:15:00,60.54,61.0,60.11,60.46,780007.8709169618,24.8859,25.075,24.7091,24.853,780007.8709
2007-08-07 14:20:00,60.46,60.98,60.21,60.62,482224.8458612095,24.853,25.0667,24.7502,24.9188,482224.8459
2007-08-07 14:25:00,60.61,60.87,60.37,60.37,380165.28925619833,24.9147,25.0215,24.816,24.816,380165.2893
2007-08-07 14:30:00,60.38,60.67,59.98,60.38,355634.2647251738,24.8201,24.9393,24.6557,24.8201,355634.2647
2007-08-07 14:35:00,60.4,60.45,60.0,60.4,276925.0951069133,24.8283,24.8489,24.6639,24.8283,276925.0951
2007-08-07 14:40:00,60.4,60.85,60.08,60.63,322576.4134855044,24.8283,25.0133,24.6968,24.9229,322576.4135
2007-08-07 14:45:00,60.63,60.79,60.26,60.72,227207.1362980454,24.9229,24.9886,24.7708,24.9599,227207.1363
2007-08-07 14:50:00,60.72,60.91,60.55,60.69,312737.7672832218,24.9599,25.038,24.89,24.9475,312737.7673
2007-08-07 14:55:00,60.68,61.1,60.63,61.01,396956.5787747606,24.9434,25.1161,24.9229,25.0791,396956.5788
2007-08-07 15:00:00,61.01,61.65,60.91,61.28,604224.0587695134,25.0791,25.3422,25.038,25.1901,604224.0588
2007-08-07 15:05:00,61.28,61.33,60.99,60.99,371900.826446281,25.1901,25.2106,25.0709,25.0709,371900.8264
2007-08-07 15:10:00,60.99,61.17,60.88,60.98,365210.5470287289,25.0709,25.1448,25.0256,25.0667,365210.547
2007-08-07 15:15:00,60.99,61.31,60.84,60.91,329660.2387511479,25.0709,25.2024,25.0092,25.038,329660.2388
2007-08-07 15:20:00,60.92,61.09,60.74,60.88,260658.5333858061,25.0421,25.112,24.9681,25.0256,260658.5334
2007-08-07 15:25:00,60.88,61.25,60.8,61.17,225895.3168044077,25.0256,25.1777,24.9928,25.1448,225895.3168
2007-08-07 15:30:00,61.18,61.58,61.17,61.53,294765.8402203857,25.149,25.3134,25.1448,25.2928,294765.8402
2007-08-07 15:35:00,61.53,61.7,61.49,61.62,242293.06047487867,25.2928,25.3627,25.2764,25.3298,242293.0605
2007-08-07 15:40:00,61.63,61.66,61.24,61.35,247409.1565000656,25.3339,25.3463,25.1736,25.2188,247409.1565
2007-08-07 15:45:00,61.35,61.4,61.02,61.06,365079.3650793651,25.2188,25.2394,25.0832,25.0996,365079.3651
2007-08-07 15:50:00,61.06,61.21,60.92,60.98,475534.5664436574,25.0996,25.1613,25.0421,25.0667,475534.5664
2007-08-07 15:55:00,60.98,61.14,60.86,61.0,639905.5489964581,25.0667,25.1325,25.0174,25.075,639905.549
2007-08-08 09:30:00,61.08,61.75,61.08,61.63,353010.62573789846,25.1079,25.3833,25.1079,25.3339,353010.6257
2007-08-08 09:35:00,61.65,61.68,61.17,61.44,198740.65328610784,25.3422,25.3545,25.1448,25.2558,198740.6533
2007-08-08 09:40:00,61.44,61.69,61.42,61.49,224058.76951331497,25.2558,25.3586,25.2476,25.2764,224058.7695
2007-08-08 09:45:00,61.48,61.58,61.37,61.37,255542.4373606192,25.2723,25.3134,25.2271,25.2271,255542.4374
2007-08-08 09:50:00,61.38,61.49,61.27,61.41,247015.6106519743,25.2312,25.2764,25.186,25.2435,247015.6107
2007-08-08 09:55:00,61.43,61.43,61.13,61.27,169224.71467926013,25.2517,25.2517,25.1284,25.186,169224.7147
2007-08-08 10:00:00,61.27,61.48,61.26,61.46,141938.8692115965,25.186,25.2723,25.1818,25.2641,141938.8692
2007-08-08 10:05:00,61.46,61.48,61.27,61.38,123311.0324019415,25.2641,25.2723,25.186,25.2312,123311.0324
2007-08-08 10:10:00,61.4,61.55,61.37,61.53,121474.48511084876,25.2394,25.3011,25.2271,25.2928,121474.4851
2007-08-08 10:15:00,61.53,61.64,61.37,61.6,237045.782500328,25.2928,25.338,25.2271,25.3216,237045.7825
2007-08-08 10:20:00,61.6,61.67,61.48,61.62,269710.0878919061,25.3216,25.3504,25.2723,25.3298,269710.0879
2007-08-08 10:25:00,61.62,61.63,61.53,61.56,192706.28361537453,25.3298,25.3339,25.2928,25.3052,192706.2836
2007-08-08 10:30:00,61.57,62.13,61.56,62.07,601075.6919847829,25.3093,25.5395,25.3052,25.5148,601075.692
2007-08-08 10:35:00,62.07,62.27,61.99,62.26,303948.5766758494,25.5148,25.597,25.4819,25.5929,303948.5767
2007-08-08 10:40:00,62.23,62.45,62.18,62.21,325331.23442214355,25.5806,25.671,25.56,25.5724,325331.2344
2007-08-08 10:45:00,62.19,62.28,61.82,61.9,446280.9917355372,25.5641,25.6011,25.412,25.4449,446280.9917
2007-08-08 10:50:00,61.92,62.1,61.83,61.97,267348.81280335825,25.4531,25.5271,25.4162,25.4737,267348.8128
2007-08-08 10:55:00,61.97,62.1,61.88,62.01,150072.15007215008,25.4737,25.5271,25.4367,25.4901,150072.1501
2007-08-08 11:00:00,62.0,62.1,61.88,61.91,202413.7478682933,25.486,25.5271,25.4367,25.449,202413.7479
2007-08-08 11:05:00,61.9,61.9,61.65,61.72,272858.4546766365,25.4449,25.4449,25.3422,25.3709,272858.4547
2007-08-08 11:10:00,61.73,61.88,61.56,61.62,114521.84179456907,25.375,25.4367,25.3052,25.3298,114521.8418
2007-08-08 11:15:00,61.63,61.69,61.48,61.52,170405.35222353405,25.3339,25.3586,25.2723,25.2887,170405.3522
2007-08-08 11:20:00,61.51,61.65,61.48,61.65,156762.42948970222,25.2846,25.3422,25.2723,25.3422,156762.4295
2007-08-08 11:25:00,61.62,61.71,61.58,61.65,118326.11832611832,25.3298,25.3668,25.3134,25.3422,118326.1183
2007-08-08 11:30:00,61.64,61.65,61.56,61.65,172897.80926144563,25.338,25.3422,25.3052,25.3422,172897.8093
2007-08-08 11:35:00,61.65,61.76,61.61,61.75,161353.7977174341,25.3422,25.3874,25.3257,25.3833,161353.7977
2007-08-08 11:40:00,61.75,61.78,61.59,61.62,147842.05693296602,25.3833,25.3956,25.3175,25.3298,147842.0569
2007-08-08 11:45:00,61.62,61.78,61.59,61.75,138921.68437622982,25.3298,25.3956,25.3175,25.3833,138921.6844
2007-08-08 11:50:00,61.76,61.78,61.65,61.67,118982.02807293716,25.3874,25.3956,25.3422,25.3504,118982.0281
2007-08-08 11:55:00,61.67,61.72,61.57,61.66,81332.80860553589,25.3504,25.3709,25.3093,25.3463,81332.8086
2007-08-08 12:00:00,61.66,61.67,61.52,61.56,103896.1038961039,25.3463,25.3504,25.2887,25.3052,103896.1039
2007-08-08 12:05:00,61.56,61.62,61.4,61.43,139839.9580217762,25.3052,25.3298,25.2394,25.2517,139839.958
2007-08-08 12:10:00,61.42,61.52,61.14,61.5,153482.88075560803,25.2476,25.2887,25.1325,25.2805,153482.8808
2007-08-08 12:15:00,61.51,61.62,61.44,61.59,83956.44759281124,25.2846,25.3298,25.2558,25.3175,83956.4476
2007-08-08 12:20:00,61.6,61.75,61.6,61.71,104945.55949101404,25.3216,25.3833,25.3216,25.3668,104945.5595
2007-08-08 12:25:00,61.7,61.82,61.65,61.81,113210.0223009314,25.3627,25.412,25.3422,25.4079,113210.0223
2007-08-08 12:30:00,61.82,61.94,61.78,61.81,117014.29883248064,25.412,25.4614,25.3956,25.4079,117014.2988
2007-08-08 12:35:00,61.81,61.92,61.78,61.88,125934.67138921683,25.4079,25.4531,25.3956,25.4367,125934.6714
2007-08-08 12:40:00,61.9,61.95,61.82,61.89,76085.53063098517,25.4449,25.4655,25.412,25.4408,76085.5306
2007-08-08 12:45:00,61.91,61.94,61.88,61.94,175914.9940968123,25.449,25.4614,25.4367,25.4614,175914.9941
2007-08-08 12:50:00,61.94,61.97,61.85,61.86,110455.20136429228,25.4614,25.4737,25.4244,25.4285,110455.2014
2007-08-08 12:55:00,61.87,62.01,61.86,61.94,206086.8424504788,25.4326,25.4901,25.4285,25.4614,206086.8425
2007-08-08 13:00:00,61.94,62.01,61.85,61.97,184704.1847041847,25.4614,25.4901,25.4244,25.4737,184704.1847
2007-08-08 13:05:00,61.99,62.04,61.91,61.92,96418.73278236914,25.4819,25.5025,25.449,25.4531,96418.7328
2007-08-08 13:10:00,61.92,62.09,61.83,62.05,136822.77318640955,25.4531,25.523,25.4162,25.5066,136822.7732
2007-08-08 13:15:00,62.04,62.12,62.02,62.09,68608.15951725043,25.5025,25.5354,25.4943,25.523,68608.1595
2007-08-08 13:20:00,62.08,62.09,62.01,62.05,41191.13210022301,25.5189,25.523,25.4901,25.5066,41191.1321
2007-08-08 13:25:00,62.05,62.12,62.02,62.03,93795.0937950938,25.5066,25.5354,25.4943,25.4984,93795.0938
2007-08-08 13:30:00,62.04,62.21,62.02,62.21,155581.79194542833,25.5025,25.5724,25.4943,25.5724,155581.7919
2007-08-08 13:35:00,62.2,62.3,62.14,62.23,132231.40495867768,25.5682,25.6094,25.5436,25.5806,132231.405
2007-08-08 13:40:00,62.22,62.23,62.1,62.13,124229.30604748787,25.5765,25.5806,25.5271,25.5395,124229.306
2007-08-08 13:45:00,62.14,62.36,62.13,62.29,147054.96523678344,25.5436,25.634,25.5395,25.6052,147054.9652
2007-08-08 13:50:00,62.28,62.3,62.15,62.23,133674.40640167912,25.6011,25.6094,25.5477,25.5806,133674.4064
2007-08-08 13:55:00,62.23,62.23,62.1,62.16,101403.64685819233,25.5806,25.5806,25.5271,25.5518,101403.6469
2007-08-08 14:00:00,62.15,62.17,62.07,62.08,61393.152302243216,25.5477,25.5559,25.5148,25.5189,61393.1523
2007-08-08 14:05:00,62.08,62.2,61.94,62.1,103502.5580480126,25.5189,25.5682,25.4614,25.5271,103502.558
2007-08-08 14:10:00,62.1,62.39,62.05,62.38,151515.15151515152,25.5271,25.6463,25.5066,25.6422,151515.1515
2007-08-08 14:15:00,62.37,62.39,62.05,62.2,168568.8049324413,25.6381,25.6463,25.5066,25.5682,168568.8049
2007-08-08 14:20:00,62.19,62.36,62.08,62.36,94188.6396431851,25.5641,25.634,25.5189,25.634,94188.6396
2007-08-08 14:25:00,62.36,62.44,62.31,62.39,158598.97678079497,25.634,25.6669,25.6135,25.6463,158598.9768
2007-08-08 14:30:00,62.39,62.44,62.31,62.31,119113.21002230092,25.6463,25.6669,25.6135,25.6135,119113.21
2007-08-08 14:35:00,62.31,62.34,62.07,62.1,182605.27351436444,25.6135,25.6258,25.5148,25.5271,182605.2735
2007-08-08 14:40:00,62.1,62.17,61.94,62.12,194542.83090646728,25.5271,25.5559,25.4614,25.5354,194542.8309
2007-08-08 14:45:00,62.1,62.17,61.94,61.94,165420.43814771087,25.5271,25.5559,25.4614,25.4614,165420.4381
2007-08-08 14:50:00,61.95,61.99,61.78,61.93,266561.7211071757,25.4655,25.4819,25.3956,25.4573,266561.7211
2007-08-08 14:55:00,61.91,62.13,61.9,62.03,182998.8193624557,25.449,25.5395,25.4449,25.4984,182998.8194
2007-08-08 15:00:00,62.04,62.11,61.81,61.81,210022.30093139183,25.5025,25.5312,25.4079,25.4079,210022.3009
2007-08-08 15:05:00,61.8,61.99,61.22,61.22,327036.5997638725,25.4038,25.4819,25.1654,25.1654,327036.5998
2007-08-08 15:10:00,61.26,61.62,61.14,61.53,351567.624294897,25.1818,25.3298,25.1325,25.2928,351567.6243
2007-08-08 15:15:00,61.54,61.63,61.2,61.5,285845.46766364947,25.2969,25.3339,25.1572,25.2805,285845.4677
2007-08-08 15:20:00,61.5,61.69,61.02,61.1,274957.3658664568,25.2805,25.3586,25.0832,25.1161,274957.3659
2007-08-08 15:25:00,61.1,61.23,60.72,61.05,284927.1940181031,25.1161,25.1695,24.9599,25.0955,284927.194
2007-08-08 15:30:00,61.06,61.35,60.78,61.01,286501.37741046835,25.0996,25.2188,24.9845,25.0791,286501.3774
2007-08-08 15:35:00,60.98,61.14,60.84,60.84,256460.7110061656,25.0667,25.1325,25.0092,25.0092,256460.711
2007-08-08 15:40:00,60.84,60.89,60.6,60.79,294503.4763216582,25.0092,25.0298,24.9105,24.9886,294503.4763
2007-08-08 15:45:00,60.76,61.06,60.76,60.95,357995.53981372167,24.9763,25.0996,24.9763,25.0544,357995.5398
2007-08-08 15:50:00,60.95,61.86,60.92,61.59,462941.09930473566,25.0544,25.4285,25.0421,25.3175,462941.0993
2007-08-08 15:55:00,61.62,61.62,61.05,61.33,524596.6155057064,25.3298,25.3298,25.0955,25.2106,524596.6155
2007-08-09 09:30:00,59.99,60.57,59.82,60.11,456513.1837859111,24.6598,24.8982,24.5899,24.7091,456513.1838
2007-08-09 09:35:00,60.07,60.07,59.67,59.86,327823.6914600551,24.6927,24.6927,24.5283,24.6064,327823.6915
2007-08-09 09:40:00,59.83,60.03,59.68,59.93,446674.5375836285,24.594,24.6762,24.5324,24.6351,446674.5376
2007-08-09 09:45:00,59.92,60.33,59.73,60.31,292404.56513183785,24.631,24.7996,24.5529,24.7913,292404.5651
2007-08-09 09:50:00,60.32,60.42,60.27,60.27,347632.165813984,24.7954,24.8365,24.7749,24.7749,347632.1658
2007-08-09 09:55:00,60.27,60.29,60.06,60.21,373737.37373737374,24.7749,24.7831,24.6886,24.7502,373737.3737
2007-08-09 10:00:00,60.21,60.4,60.18,60.34,452315.3614062705,24.7502,24.8283,24.7379,24.8037,452315.3614
2007-08-09 10:05:00,60.34,60.44,60.18,60.34,243473.69801915257,24.8037,24.8448,24.7379,24.8037,243473.698
2007-08-09 10:10:00,60.34,60.53,60.26,60.51,245703.79115833665,24.8037,24.8818,24.7708,24.8735,245703.7912
2007-08-09 10:15:00,60.51,60.98,60.51,60.88,250819.8871835236,24.8735,25.0667,24.8735,25.0256,250819.8872
2007-08-09 10:20:00,60.88,60.92,60.56,60.85,271153.08933490753,25.0256,25.0421,24.8941,25.0133,271153.0893
2007-08-09 10:25:00,60.84,60.92,60.66,60.81,149940.96812278632,25.0092,25.0421,24.9352,24.9969,149940.9681
2007-08-09 10:30:00,60.8,61.28,60.65,61.04,222615.7680703136,24.9928,25.1901,24.9311,25.0914,222615.7681
2007-08-09 10:35:00,61.04,61.11,60.53,60.85,210809.39262757445,25.0914,25.1202,24.8818,25.0133,210809.3926
2007-08-09 10:40:00,60.85,61.1,60.74,60.91,184704.1847041847,25.0133,25.1161,24.9681,25.038,184704.1847
2007-08-09 10:45:00,60.91,60.98,60.67,60.88,152039.8793126066,25.038,25.0667,24.9393,25.0256,152039.8793
2007-08-09 10:50:00,60.89,60.95,60.6,60.86,138396.95657877476,25.0298,25.0544,24.9105,25.0174,138396.9566
2007-08-09 10:55:00,60.87,60.92,60.61,60.74,128951.8562245835,25.0215,25.0421,24.9147,24.9681,128951.8562
2007-08-09 11:00:00,60.76,61.02,60.72,60.91,162534.435261708,24.9763,25.0832,24.9599,25.038,162534.4353
2007-08-09 11:05:00,60.91,61.12,60.89,61.02,143250.68870523418,25.038,25.1243,25.0298,25.0832,143250.6887
2007-08-09 11:10:00,61.01,61.19,60.91,61.04,164895.7103502558,25.0791,25.1531,25.038,25.0914,164895.7104
2007-08-09 11:15:00,61.03,61.16,60.95,60.95,161222.61576807033,25.0873,25.1407,25.0544,25.0544,161222.6158
2007-08-09 11:20:00,60.96,61.04,60.92,60.98,134330.31614849798,25.0585,25.0914,25.0421,25.0667,134330.3161
2007-08-09 11:25:00,60.98,61.08,60.92,61.08,165289.2561983471,25.0667,25.1079,25.0421,25.1079,165289.2562
2007-08-09 11:30:00,61.08,61.17,61.06,61.11,257772.5304998032,25.1079,25.1448,25.0996,25.1202,257772.5305
2007-08-09 11:35:00,61.1,61.11,60.95,60.98,229043.6835891381,25.1161,25.1202,25.0544,25.0667,229043.6836
2007-08-09 11:40:00,61.01,61.04,60.88,61.04,125409.94359176178,25.0791,25.0914,25.0256,25.0914,125409.9436
2007-08-09 11:45:00,61.04,61.05,60.75,60.8,167388.1673881674,25.0914,25.0955,24.9722,24.9928,167388.1674
2007-08-09 11:50:00,60.79,60.79,60.4,60.61,186016.0041978224,24.9886,24.9886,24.8283,24.9147,186016.0042
2007-08-09 11:55:00,60.61,60.67,60.44,60.67,162665.61721107177,24.9147,24.9393,24.8448,24.9393,162665.6172
2007-08-09 12:00:00,60.69,60.76,60.62,60.72,107306.83457956184,24.9475,24.9763,24.9188,24.9599,107306.8346
2007-08-09 12:05:00,60.72,60.75,60.38,60.57,199265.3810835629,24.9599,24.9722,24.8201,24.8982,199265.3811
2007-08-09 12:10:00,60.58,60.62,60.45,60.54,157811.88508461235,24.9023,24.9188,24.8489,24.8859,157811.8851
2007-08-09 12:15:00,60.55,60.69,60.47,60.65,131837.85911058637,24.89,24.9475,24.8571,24.9311,131837.8591
2007-08-09 12:20:00,60.66,60.81,60.66,60.78,101010.10101010102,24.9352,24.9969,24.9352,24.9845,101010.101
2007-08-09 12:25:00,60.76,61.0,60.69,60.98,106126.19703528794,24.9763,25.075,24.9475,25.0667,106126.197
2007-08-09 12:30:00,60.97,60.97,60.77,60.85,100354.19126328218,25.0626,25.0626,24.9804,25.0133,100354.1913
2007-08-09 12:35:00,60.86,60.92,60.56,60.56,74642.52918798373,25.0174,25.0421,24.8941,24.8941,74642.5292
2007-08-09 12:40:00,60.59,60.79,60.57,60.79,103633.73999737635,24.9064,24.9886,24.8982,24.9886,103633.74
2007-08-09 12:45:00,60.79,60.88,60.74,60.79,78315.62377016923,24.9886,25.0256,24.9681,24.9886,78315.6238
2007-08-09 12:50:00,60.79,60.91,60.72,60.83,139971.13997114,24.9886,25.038,24.9599,25.0051,139971.14
2007-08-09 12:55:00,60.84,60.92,60.73,60.82,118588.48222484588,25.0092,25.0421,24.964,25.001,118588.4822
2007-08-09 13:00:00,60.82,60.9,60.56,60.56,122392.75875639512,25.001,25.0339,24.8941,24.8941,122392.7588
2007-08-09 13:05:00,60.53,60.73,60.51,60.68,130132.4937688574,24.8818,24.964,24.8735,24.9434,130132.4938
2007-08-09 13:10:00,60.67,60.72,60.43,60.51,177226.81359044995,24.9393,24.9599,24.8407,24.8735,177226.8136
2007-08-09 13:15:00,60.5,60.68,60.43,60.44,198215.9254886528,24.8694,24.9434,24.8407,24.8448,198215.9255
2007-08-09 13:20:00,60.46,60.77,60.46,60.77,217237.30814639907,24.853,24.9804,24.853,24.9804,217237.3081
2007-08-09 13:25:00,60.76,60.76,60.51,60.6,165682.80204643842,24.9763,24.9763,24.8735,24.9105,165682.802
2007-08-09 13:30:00,60.6,60.82,60.55,60.73,151121.6056670602,24.9105,25.001,24.89,24.964,151121.6057
2007-08-09 13:35:00,60.73,60.85,60.65,60.82,118719.66417420964,24.964,25.0133,24.9311,25.001,118719.6642
2007-08-09 13:40:00,60.82,60.82,60.68,60.74,129083.03817394728,25.001,25.001,24.9434,24.9681,129083.0382
2007-08-09 13:45:00,60.74,60.9,60.71,60.71,158730.15873015873,24.9681,25.0339,24.9558,24.9558,158730.1587
2007-08-09 13:50:00,60.71,60.72,60.59,60.64,124098.1240981241,24.9558,24.9599,24.9064,24.927,124098.1241
2007-08-09 13:55:00,60.66,60.82,60.63,60.72,69132.8873147055,24.9352,25.001,24.9229,24.9599,69132.8873
2007-08-09 14:00:00,60.74,60.75,60.54,60.61,100223.0093139184,24.9681,24.9722,24.8859,24.9147,100223.0093
2007-08-09 14:05:00,60.63,60.64,60.45,60.48,93139.18404827495,24.9229,24.927,24.8489,24.8612,93139.184
2007-08-09 14:10:00,60.48,60.56,60.45,60.54,75429.62088416635,24.8612,24.8941,24.8489,24.8859,75429.6209
2007-08-09 14:15:00,60.54,60.6,60.29,60.6,122261.57680703136,24.8859,24.9105,24.7831,24.9105,122261.5768
2007-08-09 14:20:00,60.59,60.68,60.52,60.54,104945.55949101404,24.9064,24.9434,24.8777,24.8859,104945.5595
2007-08-09 14:25:00,60.55,60.55,60.23,60.27,130263.67571822116,24.89,24.89,24.7584,24.7749,130263.6757
2007-08-09 14:30:00,60.29,60.33,59.91,59.95,222091.0402728585,24.7831,24.7996,24.6269,24.6433,222091.0403
2007-08-09 14:35:00,59.97,60.34,59.97,60.21,201626.6561721108,24.6516,24.8037,24.6516,24.7502,201626.6562
2007-08-09 14:40:00,60.2,60.66,60.07,60.6,223927.5875639512,24.7461,24.9352,24.6927,24.9105,223927.5876
2007-08-09 14:45:00,60.57,60.64,60.37,60.37,129476.58402203856,24.8982,24.927,24.816,24.816,129476.584
2007-08-09 14:50:00,60.37,60.4,60.19,60.31,132887.31470549654,24.816,24.8283,24.742,24.7913,132887.3147
2007-08-09 14:55:00,60.27,60.56,60.11,60.22,201364.2922733832,24.7749,24.8941,24.7091,24.7543,201364.2923
2007-08-09 15:00:00,60.23,60.44,59.89,59.91,218942.67348812803,24.7584,24.8448,24.6187,24.6269,218942.6735
2007-08-09 15:05:00,59.91,60.12,59.85,60.1,211727.6662731208,24.6269,24.7132,24.6022,24.705,211727.6663
2007-08-09 15:10:00,60.11,60.33,59.99,60.15,212645.9399186672,24.7091,24.7996,24.6598,24.7256,212645.9399
2007-08-09 15:15:00,60.15,60.56,60.12,60.28,233241.5059687787,24.7256,24.8941,24.7132,24.779,233241.506
2007-08-09 15:20:00,60.28,60.37,59.86,59.88,297258.2972582973,24.779,24.816,24.6064,24.6146,297258.2973
2007-08-09 15:25:00,59.88,60.03,59.86,60.02,230093.13918404828,24.6146,24.6762,24.6064,24.6721,230093.1392
2007-08-09 15:30:00,60.0,60.18,59.95,60.15,231142.5947789584,24.6639,24.7379,24.6433,24.7256,231142.5948
2007-08-09 15:35:00,60.15,60.17,59.76,59.81,427521.9729765185,24.7256,24.7338,24.5652,24.5858,427521.973
2007-08-09 15:40:00,59.83,60.05,59.63,60.01,392234.02859766496,24.594,24.6845,24.5118,24.668,392234.0286
2007-08-09 15:45:00,59.99,60.09,59.75,60.08,243998.42581660763,24.6598,24.7009,24.5611,24.6968,243998.4258
2007-08-09 15:50:00,60.08,60.18,59.82,59.91,351829.9881936246,24.6968,24.7379,24.5899,24.6269,351829.9882
2007-08-09 15:55:00,59.91,60.06,59.69,59.7,503607.5036075036,24.6269,24.6886,24.5365,24.5406,503607.5036
2007-08-10 09:30:00,59.08,59.13,58.13,58.27,964449.691722419,24.2857,24.3063,23.8952,23.9528,964449.6917
2007-08-10 09:35:00,58.27,58.5,58.23,58.47,385412.56723074906,23.9528,24.0473,23.9363,24.035,385412.5672
2007-08-10 09:40:00,58.51,58.54,57.97,58.34,586383.3136560409,24.0514,24.0637,23.8294,23.9815,586383.3137
2007-08-10 09:45:00,58.35,58.41,58.16,58.17,581398.3995802178,23.9856,24.0103,23.9075,23.9117,581398.3996
2007-08-10 09:50:00,58.19,58.41,58.16,58.4,401023.2192050374,23.9199,24.0103,23.9075,24.0062,401023.2192
2007-08-10 09:55:00,58.4,58.47,58.19,58.33,378722.2878131969,24.0062,24.035,23.9199,23.9774,378722.2878
2007-08-10 10:00:00,58.33,58.45,58.13,58.14,411911.3210022301,23.9774,24.0268,23.8952,23.8993,411911.321
2007-08-10 10:05:00,58.14,58.19,57.93,58.16,438934.8025711663,23.8993,23.9199,23.813,23.9075,438934.8026
2007-08-10 10:10:00,58.18,58.39,58.16,58.35,325068.870523416,23.9158,24.0021,23.9075,23.9856,325068.8705
2007-08-10 10:15:00,58.32,58.51,58.32,58.36,266036.9933097206,23.9733,24.0514,23.9733,23.9898,266036.9933
2007-08-10 10:20:00,58.35,58.46,58.32,58.33,239407.0575888758,23.9856,24.0309,23.9733,23.9774,239407.0576
2007-08-10 10:25:00,58.33,58.35,58.15,58.28,499278.4992784993,23.9774,23.9856,23.9034,23.9569,499278.4993
2007-08-10 10:30:00,58.27,58.45,58.25,58.25,304342.1225239407,23.9528,24.0268,23.9445,23.9445,304342.1225
2007-08-10 10:35:00,58.26,58.42,58.09,58.25,295290.56801784073,23.9486,24.0144,23.8788,23.9445,295290.568
2007-08-10 10:40:00,58.25,58.43,58.14,58.43,298045.3889544799,23.9445,24.0185,23.8993,24.0185,298045.389
2007-08-10 10:45:00,58.42,58.54,58.25,58.28,187065.4597927325,24.0144,24.0637,23.9445,23.9569,187065.4598
2007-08-10 10:50:00,58.28,58.49,58.24,58.42,186934.2778433688,23.9569,24.0432,23.9404,24.0144,186934.2778
2007-08-10 10:55:00,58.42,58.61,58.31,58.51,311557.129738948,24.0144,24.0925,23.9692,24.0514,311557.1297
2007-08-10 11:00:00,58.51,58.85,58.39,58.85,405352.2235340417,24.0514,24.1912,24.0021,24.1912,405352.2235
2007-08-10 11:05:00,58.85,59.02,58.44,58.51,443263.8069001706,24.1912,24.2611,24.0226,24.0514,443263.8069
2007-08-10 11:10:00,58.53,58.99,58.47,58.97,375573.9210284665,24.0596,24.2487,24.035,24.2405,375573.921
2007-08-10 11:15:00,58.97,59.08,58.67,58.68,222484.58612094977,24.2405,24.2857,24.1172,24.1213,222484.5861
2007-08-10 11:20:00,58.67,58.86,58.51,58.72,258428.44024662208,24.1172,24.1953,24.0514,24.1377,258428.4402
2007-08-10 11:25:00,58.71,58.75,58.59,58.72,184966.54860291223,24.1336,24.1501,24.0843,24.1377,184966.5486
2007-08-10 11:30:00,58.7,59.12,58.55,58.66,226682.4085005904,24.1295,24.3022,24.0679,24.1131,226682.4085
2007-08-10 11:35:00,58.67,58.77,58.45,58.45,197691.1976911977,24.1172,24.1583,24.0268,24.0268,197691.1977
2007-08-10 11:40:00,58.45,58.54,58.32,58.39,246359.70090515545,24.0268,24.0637,23.9733,24.0021,246359.7009
2007-08-10 11:45:00,58.39,58.64,58.38,58.51,135379.7717434081,24.0021,24.1049,23.998,24.0514,135379.7717
2007-08-10 11:50:00,58.49,58.62,58.45,58.58,141414.14141414143,24.0432,24.0966,24.0268,24.0802,141414.1414
2007-08-10 11:55:00,58.58,59.07,58.51,58.98,197822.37964056147,24.0802,24.2816,24.0514,24.2446,197822.3796
2007-08-10 12:00:00,59.0,59.08,58.74,58.77,155712.97389479209,24.2528,24.2857,24.146,24.1583,155712.9739
2007-08-10 12:05:00,58.77,59.08,58.77,58.98,157287.1572871573,24.1583,24.2857,24.1583,24.2446,157287.1573
2007-08-10 12:10:00,58.96,59.08,58.81,59.02,183917.0930080021,24.2364,24.2857,24.1747,24.2611,183917.093
2007-08-10 12:15:00,59.02,59.29,58.9,59.25,247015.6106519743,24.2611,24.372,24.2117,24.3556,247015.6107
2007-08-10 12:20:00,59.25,59.54,59.2,59.51,264725.17381608294,24.3556,24.4748,24.3351,24.4625,264725.1738
2007-08-10 12:25:00,59.52,59.54,59.09,59.09,211596.48432375703,24.4666,24.4748,24.2898,24.2898,211596.4843
2007-08-10 12:30:00,59.09,59.28,59.01,59.04,235733.9630066903,24.2898,24.3679,24.2569,24.2693,235733.963
2007-08-10 12:35:00,59.02,59.06,58.57,58.74,369146.0055096419,24.2611,24.2775,24.0761,24.146,369146.0055
2007-08-10 12:40:00,58.73,58.77,58.64,58.73,170536.5341728978,24.1418,24.1583,24.1049,24.1418,170536.5342
2007-08-10 12:45:00,58.73,58.75,58.52,58.63,152039.8793126066,24.1418,24.1501,24.0555,24.1007,152039.8793
2007-08-10 12:50:00,58.62,58.85,58.62,58.81,152958.15295815296,24.0966,24.1912,24.0966,24.1747,152958.153
2007-08-10 12:55:00,58.81,58.85,58.54,58.74,293322.83877738426,24.1747,24.1912,24.0637,24.146,293322.8388
2007-08-10 13:00:00,58.75,58.82,58.6,58.77,137872.2287813197,24.1501,24.1788,24.0884,24.1583,137872.2288
2007-08-10 13:05:00,58.77,58.96,58.77,58.91,148235.60278105733,24.1583,24.2364,24.1583,24.2158,148235.6028
2007-08-10 13:10:00,58.93,59.06,58.77,58.82,139839.9580217762,24.2241,24.2775,24.1583,24.1788,139839.958
2007-08-10 13:15:00,58.83,59.31,58.83,59.22,193624.5572609209,24.183,24.3803,24.183,24.3433,193624.5573
2007-08-10 13:20:00,59.2,59.47,59.18,59.44,177751.54138790502,24.3351,24.446,24.3268,24.4337,177751.5414
2007-08-10 13:25:00,59.44,59.46,58.98,59.04,161353.7977174341,24.4337,24.4419,24.2446,24.2693,161353.7977
2007-08-10 13:30:00,59.04,59.23,58.93,58.94,219336.2193362193,24.2693,24.3474,24.2241,24.2282,219336.2193
2007-08-10 13:35:00,58.93,59.31,58.89,59.03,159648.4323757051,24.2241,24.3803,24.2076,24.2652,159648.4324
2007-08-10 13:40:00,59.04,59.12,58.91,58.93,88023.08802308803,24.2693,24.3022,24.2158,24.2241,88023.088
2007-08-10 13:45:00,58.93,58.95,58.39,58.39,262363.8987275351,24.2241,24.2323,24.0021,24.0021,262363.8987
2007-08-10 13:50:00,58.4,58.62,58.32,58.39,306703.39761248854,24.0062,24.0966,23.9733,24.0021,306703.3976
2007-08-10 13:55:00,58.39,58.68,58.37,58.68,121474.48511084876,24.0021,24.1213,23.9939,24.1213,121474.4851
2007-08-10 14:00:00,58.69,58.89,58.55,58.69,135773.31759149942,24.1254,24.2076,24.0679,24.1254,135773.3176
2007-08-10 14:05:00,58.69,58.96,58.61,58.89,136429.22733831825,24.1254,24.2364,24.0925,24.2076,136429.2273
2007-08-10 14:10:00,58.89,58.91,58.64,58.89,147448.5110848747,24.2076,24.2158,24.1049,24.2076,147448.5111
2007-08-10 14:15:00,58.84,59.04,58.77,58.99,116489.57103502558,24.1871,24.2693,24.1583,24.2487,116489.571
2007-08-10 14:20:00,59.02,59.33,58.89,58.91,266955.26695526694,24.2611,24.3885,24.2076,24.2158,266955.267
2007-08-10 14:25:00,58.91,59.16,58.67,58.69,149285.05837596746,24.2158,24.3186,24.1172,24.1254,149285.0584
2007-08-10 14:30:00,58.68,58.7,58.48,58.6,210022.30093139183,24.1213,24.1295,24.0391,24.0884,210022.3009
2007-08-10 14:35:00,58.6,58.67,58.38,58.38,174209.6287550833,24.0884,24.1172,23.998,23.998,174209.6288
2007-08-10 14:40:00,58.38,58.77,58.38,58.58,173816.082906992,23.998,24.1583,23.998,24.0802,173816.0829
2007-08-10 14:45:00,58.58,58.93,58.56,58.61,138134.59268004724,24.0802,24.2241,24.072,24.0925,138134.5927
2007-08-10 14:50:00,58.62,58.67,58.34,58.36,208448.11753902663,24.0966,24.1172,23.9815,23.9898,208448.1175
2007-08-10 14:55:00,58.36,58.51,58.32,58.4,139971.13997114,23.9898,24.0514,23.9733,24.0062,139971.14
2007-08-10 15:00:00,58.42,58.63,58.39,58.54,285583.10376492195,24.0144,24.1007,24.0021,24.0637,285583.1038
2007-08-10 15:05:00,58.53,59.0,58.43,58.91,201233.11032401945,24.0596,24.2528,24.0185,24.2158,201233.1103
2007-08-10 15:10:00,58.9,59.11,58.86,58.95,285189.55791683064,24.2117,24.2981,24.1953,24.2323,285189.5579
2007-08-10 15:15:00,58.96,59.11,58.78,58.8,318509.7730552276,24.2364,24.2981,24.1624,24.1706,318509.7731
2007-08-10 15:20:00,58.79,59.15,58.79,59.01,263150.9904237177,24.1665,24.3145,24.1665,24.2569,263150.9904
2007-08-10 15:25:00,59.0,59.63,59.0,59.43,422012.3311032402,24.2528,24.5118,24.2528,24.4296,422012.3311
2007-08-10 15:30:00,59.43,59.62,59.22,59.54,346713.89216843765,24.4296,24.5077,24.3433,24.4748,346713.8922
2007-08-10 15:35:00,59.55,60.03,59.47,59.74,380034.1073068346,24.4789,24.6762,24.446,24.557,380034.1073
2007-08-10 15:40:00,59.75,59.85,59.55,59.55,345926.80047225504,24.5611,24.6022,24.4789,24.4789,345926.8005
2007-08-10 15:45:00,59.55,59.84,59.48,59.78,407713.4986225896,24.4789,24.5981,24.4501,24.5735,407713.4986
2007-08-10 15:50:00,59.78,60.07,59.66,59.99,465958.28414010233,24.5735,24.6927,24.5241,24.6598,465958.2841
2007-08-10 15:55:00,59.99,59.99,59.38,59.59,636232.4544142726,24.6598,24.6598,24.409,24.4954,636232.4544
2007-08-13 09:30:00,60.24,60.4,60.22,60.25,223009.31391840483,24.7626,24.8283,24.7543,24.7667,223009.3139
2007-08-13 09:35:00,60.26,60.36,60.03,60.05,211334.1204250295,24.7708,24.8119,24.6762,24.6845,211334.1204
2007-08-13 09:40:00,60.06,60.32,59.99,60.3,347369.8019152565,24.6886,24.7954,24.6598,24.7872,347369.8019
2007-08-13 09:45:00,60.3,60.41,60.08,60.35,284402.466220648,24.7872,24.8324,24.6968,24.8078,284402.4662
2007-08-13 09:50:00,60.39,60.43,60.08,60.11,224977.0431588613,24.8242,24.8407,24.6968,24.7091,224977.0432
2007-08-13 09:55:00,60.11,60.11,59.86,60.07,259609.077790896,24.7091,24.7091,24.6064,24.6927,259609.0778
2007-08-13 10:00:00,60.08,60.29,60.08,60.22,173291.35510953693,24.6968,24.7831,24.6968,24.7543,173291.3551
2007-08-13 10:05:00,60.22,60.3,60.16,60.17,176439.72189426736,24.7543,24.7872,24.7297,24.7338,176439.7219
2007-08-13 10:10:00,60.17,60.38,60.16,60.27,155581.79194542833,24.7338,24.8201,24.7297,24.7749,155581.7919
2007-08-13 10:15:00,60.24,60.46,60.24,60.28,214482.48720976,24.7626,24.853,24.7626,24.779,214482.4872
2007-08-13 10:20:00,60.28,60.41,60.22,60.27,168437.62298307754,24.779,24.8324,24.7543,24.7749,168437.623
2007-08-13 10:25:00,60.31,60.5,60.31,60.39,194411.64895710352,24.7913,24.8694,24.7913,24.8242,194411.649
2007-08-13 10:30:00,60.39,60.39,60.26,60.33,104814.37754165028,24.8242,24.8242,24.7708,24.7996,104814.3775
2007-08-13 10:35:00,60.33,60.4,60.29,60.4,80414.53495998951,24.7996,24.8283,24.7831,24.8283,80414.535
2007-08-13 10:40:00,60.4,60.44,60.29,60.37,118457.30027548208,24.8283,24.8448,24.7831,24.816,118457.3003
2007-08-13 10:45:00,60.37,60.48,60.36,60.46,105470.28728846912,24.816,24.8612,24.8119,24.853,105470.2873
2007-08-13 10:50:00,60.47,60.53,60.3,60.32,162665.61721107177,24.8571,24.8818,24.7872,24.7954,162665.6172
2007-08-13 10:55:00,60.32,60.53,60.15,60.31,198215.9254886528,24.7954,24.8818,24.7256,24.7913,198215.9255
2007-08-13 11:00:00,60.31,60.34,60.18,60.21,129607.76597140236,24.7913,24.8037,24.7379,24.7502,129607.766
2007-08-13 11:05:00,60.21,60.22,60.05,60.21,154007.6085530631,24.7502,24.7543,24.6845,24.7502,154007.6086
2007-08-13 11:10:00,60.21,60.44,60.2,60.37,150596.87786960514,24.7502,24.8448,24.7461,24.816,150596.8779
2007-08-13 11:15:00,60.37,60.48,60.23,60.42,174996.72045126592,24.816,24.8612,24.7584,24.8365,174996.7205
2007-08-13 11:20:00,60.45,60.69,60.4,60.54,189164.3709825528,24.8489,24.9475,24.8283,24.8859,189164.371
2007-08-13 11:25:00,60.56,60.76,60.49,60.68,130132.4937688574,24.8941,24.9763,24.8653,24.9434,130132.4938
2007-08-13 11:30:00,60.69,60.83,60.6,60.73,197953.56158992523,24.9475,25.0051,24.9105,24.964,197953.5616
2007-08-13 11:35:00,60.72,60.84,60.72,60.82,118326.11832611832,24.9599,25.0092,24.9599,25.001,118326.1183
2007-08-13 11:40:00,60.82,60.85,60.77,60.82,81070.44470680834,25.001,25.0133,24.9804,25.001,81070.4447
2007-08-13 11:45:00,60.83,60.87,60.73,60.8,105207.92338974155,25.0051,25.0215,24.964,24.9928,105207.9234
2007-08-13 11:50:00,60.8,60.82,60.69,60.72,91171.45480781845,24.9928,25.001,24.9475,24.9599,91171.4548
2007-08-13 11:55:00,60.74,60.82,60.53,60.77,172373.08146399056,24.9681,25.001,24.8818,24.9804,172373.0815
2007-08-13 12:00:00,60.78,60.8,60.63,60.73,139577.59412304868,24.9845,24.9928,24.9229,24.964,139577.5941
2007-08-13 12:05:00,60.73,60.82,60.68,60.82,94188.6396431851,24.964,25.001,24.9434,25.001,94188.6396
2007-08-13 12:10:00,60.82,60.85,60.76,60.79,113210.0223009314,25.001,25.0133,24.9763,24.9886,113210.0223
2007-08-13 12:15:00,60.79,60.84,60.67,60.75,174078.44680571955,24.9886,25.0092,24.9393,24.9722,174078.4468
2007-08-13 12:20:00,60.76,60.8,60.72,60.76,183261.1832611833,24.9763,24.9928,24.9599,24.9763,183261.1833
2007-08-13 12:25:00,60.76,60.8,60.73,60.75,123966.94214876034,24.9763,24.9928,24.964,24.9722,123966.9421
2007-08-13 12:30:00,60.74,60.77,60.66,60.71,301062.5737898465,24.9681,24.9804,24.9352,24.9558,301062.5738
2007-08-13 12:35:00,60.72,60.79,60.63,60.74,219598.58323494688,24.9599,24.9886,24.9229,24.9681,219598.5832
2007-08-13 12:40:00,60.75,60.76,60.61,60.68,148629.14862914864,24.9722,24.9763,24.9147,24.9434,148629.1486
2007-08-13 12:45:00,60.68,60.75,60.62,60.74,100354.19126328218,24.9434,24.9722,24.9188,24.9681,100354.1913
2007-08-13 12:50:00,60.74,60.86,60.74,60.85,89334.9075167257,24.9681,25.0174,24.9681,25.0133,89334.9075
2007-08-13 12:55:00,60.83,60.98,60.82,60.88,156631.24754033846,25.0051,25.0667,25.001,25.0256,156631.2475
2007-08-13 13:00:00,60.88,60.92,60.78,60.79,127246.49088285452,25.0256,25.0421,24.9845,24.9886,127246.4909
2007-08-13 13:05:00,60.79,60.88,60.78,60.83,60474.87865669684,24.9886,25.0256,24.9845,25.0051,60474.8787
2007-08-13 13:10:00,60.83,60.85,60.69,60.76,52866.325593598325,25.0051,25.0133,24.9475,24.9763,52866.3256
2007-08-13 13:15:00,60.76,60.86,60.72,60.82,92483.27430145611,24.9763,25.0174,24.9599,25.001,92483.2743
2007-08-13 13:20:00,60.82,60.83,60.62,60.66,217237.30814639907,25.001,25.0051,24.9188,24.9352,217237.3081
2007-08-13 13:25:00,60.66,60.75,60.64,60.66,182605.27351436444,24.9352,24.9722,24.927,24.9352,182605.2735
2007-08-13 13:30:00,60.66,60.68,60.47,60.65,181031.0901219992,24.9352,24.9434,24.8571,24.9311,181031.0901
2007-08-13 13:35:00,60.65,60.74,60.63,60.69,162009.70746425292,24.9311,24.9681,24.9229,24.9475,162009.7075
2007-08-13 13:40:00,60.69,60.69,60.65,60.66,107438.01652892564,24.9475,24.9475,24.9311,24.9352,107438.0165
2007-08-13 13:45:00,60.66,60.74,60.65,60.66,81988.71835235471,24.9352,24.9681,24.9311,24.9352,81988.7184
2007-08-13 13:50:00,60.64,60.65,60.53,60.6,77528.53207398663,24.927,24.9311,24.8818,24.9105,77528.5321
2007-08-13 13:55:00,60.61,60.92,60.61,60.88,140233.5038698675,24.9147,25.0421,24.9147,25.0256,140233.5039
2007-08-13 14:00:00,60.88,60.98,60.84,60.94,159517.25042634134,25.0256,25.0667,25.0092,25.0503,159517.2504
2007-08-13 14:05:00,60.95,60.98,60.85,60.89,101928.3746556474,25.0544,25.0667,25.0133,25.0298,101928.3747
2007-08-13 14:10:00,60.89,60.9,60.85,60.85,95238.09523809524,25.0298,25.0339,25.0133,25.0133,95238.0952
2007-08-13 14:15:00,60.86,60.92,60.72,60.88,168962.3507805326,25.0174,25.0421,24.9599,25.0256,168962.3508
2007-08-13 14:20:00,60.88,61.11,60.72,61.09,319690.4105995015,25.0256,25.1202,24.9599,25.112,319690.4106
2007-08-13 14:25:00,61.1,61.16,61.05,61.11,100091.82736455464,25.1161,25.1407,25.0955,25.1202,100091.8274
2007-08-13 14:30:00,61.09,61.15,61.06,61.08,85661.81293454021,25.112,25.1366,25.0996,25.1079,85661.8129
2007-08-13 14:35:00,61.07,61.21,60.87,61.17,165289.2561983471,25.1037,25.1613,25.0215,25.1448,165289.2562
2007-08-13 14:40:00,61.16,61.18,61.07,61.08,60212.51475796931,25.1407,25.149,25.1037,25.1079,60212.5148
2007-08-13 14:45:00,61.09,61.14,61.06,61.08,111898.20280729372,25.112,25.1325,25.0996,25.1079,111898.2028
2007-08-13 14:50:00,61.08,61.27,61.08,61.14,125541.12554112554,25.1079,25.186,25.1079,25.1325,125541.1255
2007-08-13 14:55:00,61.14,61.25,61.05,61.05,110586.38331365604,25.1325,25.1777,25.0955,25.0955,110586.3833
2007-08-13 15:00:00,61.06,61.14,60.98,60.98,160829.06991997905,25.0996,25.1325,25.0667,25.0667,160829.0699
2007-08-13 15:05:00,60.98,61.06,60.98,61.01,134330.31614849798,25.0667,25.0996,25.0667,25.0791,134330.3161
2007-08-13 15:10:00,61.02,61.12,60.91,60.91,153351.69880624427,25.0832,25.1243,25.038,25.038,153351.6988
2007-08-13 15:15:00,60.91,60.97,60.77,60.88,175652.63019808475,25.038,25.0626,24.9804,25.0256,175652.6302
2007-08-13 15:20:00,60.85,60.89,60.68,60.7,124754.03384494294,25.0133,25.0298,24.9434,24.9516,124754.0338
2007-08-13 15:25:00,60.71,60.92,60.71,60.91,167912.89518562247,24.9558,25.0421,24.9558,25.038,167912.8952
2007-08-13 15:30:00,60.92,61.01,60.79,60.82,158861.34067952252,25.0421,25.0791,24.9886,25.001,158861.3407
2007-08-13 15:35:00,60.82,61.08,60.81,60.98,169224.71467926013,25.001,25.1079,24.9969,25.0667,169224.7147
2007-08-13 15:40:00,60.98,61.08,60.88,60.93,238226.42004460187,25.0667,25.1079,25.0256,25.0462,238226.42
2007-08-13 15:45:00,60.93,60.94,60.6,60.67,384756.65748393023,25.0462,25.0503,24.9105,24.9393,384756.6575
2007-08-13 15:50:00,60.66,60.67,60.21,60.25,455070.1823429096,24.9352,24.9393,24.7502,24.7667,455070.1823
2007-08-13 15:55:00,60.27,60.41,60.2,60.4,424111.24229306047,24.7749,24.8324,24.7461,24.8283,424111.2423
2007-08-14 09:30:00,60.9,61.28,60.9,61.18,345008.52682670864,25.0339,25.1901,25.0339,25.149,345008.5268
2007-08-14 09:35:00,61.18,61.23,60.92,61.1,263938.0821199003,25.149,25.1695,25.0421,25.1161,263938.0821
2007-08-14 09:40:00,61.1,61.28,60.96,61.1,210809.39262757445,25.1161,25.1901,25.0585,25.1161,210809.3926
2007-08-14 09:45:00,61.1,61.14,60.76,60.91,219992.1290830382,25.1161,25.1325,24.9763,25.038,219992.1291
2007-08-14 09:50:00,60.92,60.92,60.61,60.66,217237.30814639907,25.0421,25.0421,24.9147,24.9352,217237.3081
2007-08-14 09:55:00,60.68,60.86,60.64,60.82,157680.7031352486,24.9434,25.0174,24.927,25.001,157680.7031
2007-08-14 10:00:00,60.82,60.85,60.62,60.72,150334.51397087763,25.001,25.0133,24.9188,24.9599,150334.514
2007-08-14 10:05:00,60.72,60.73,60.41,60.42,229961.9572346845,24.9599,24.964,24.8324,24.8365,229961.9572
2007-08-14 10:10:00,60.41,60.45,60.22,60.22,164633.34645152828,24.8324,24.8489,24.7543,24.7543,164633.3465
2007-08-14 10:15:00,60.22,60.43,60.22,60.4,126721.76308539943,24.7543,24.8407,24.7543,24.8283,126721.7631
2007-08-14 10:20:00,60.4,60.44,60.28,60.34,97861.7342253706,24.8283,24.8448,24.779,24.8037,97861.7342
2007-08-14 10:25:00,60.32,60.34,60.15,60.24,192575.1016660108,24.7954,24.8037,24.7256,24.7626,192575.1017
2007-08-14 10:30:00,60.24,60.34,60.15,60.26,163452.70890725436,24.7626,24.8037,24.7256,24.7708,163452.7089
2007-08-14 10:35:00,60.26,60.38,60.26,60.28,156368.8836416109,24.7708,24.8201,24.7708,24.779,156368.8836
2007-08-14 10:40:00,60.28,60.34,60.18,60.28,115440.11544011543,24.779,24.8037,24.7379,24.779,115440.1154
2007-08-14 10:45:00,60.3,60.45,60.29,60.44,135642.13564213563,24.7872,24.8489,24.7831,24.8448,135642.1356
2007-08-14 10:50:00,60.44,60.5,60.11,60.11,362062.1802439984,24.8448,24.8694,24.7091,24.7091,362062.1802
2007-08-14 10:55:00,60.11,60.31,60.08,60.18,193231.0114128296,24.7091,24.7913,24.6968,24.7379,193231.0114
2007-08-14 11:00:00,60.18,60.19,59.95,60.02,287813.196904106,24.7379,24.742,24.6433,24.6721,287813.1969
2007-08-14 11:05:00,60.0,60.1,59.88,59.92,254886.5276138004,24.6639,24.705,24.6146,24.631,254886.5276
2007-08-14 11:10:00,59.91,60.07,59.9,60.01,178538.63308408763,24.6269,24.6927,24.6228,24.668,178538.6331
2007-08-14 11:15:00,59.99,60.21,59.99,60.19,125934.67138921683,24.6598,24.7502,24.6598,24.742,125934.6714
2007-08-14 11:20:00,60.19,60.28,60.15,60.21,139839.9580217762,24.742,24.779,24.7256,24.7502,139839.958
2007-08-14 11:25:00,60.2,60.24,60.03,60.15,161484.97966679785,24.7461,24.7626,24.6762,24.7256,161484.9797
2007-08-14 11:30:00,60.14,60.24,60.08,60.19,163977.43670470943,24.7215,24.7626,24.6968,24.742,163977.4367
2007-08-14 11:35:00,60.2,60.26,60.2,60.21,102059.55660501117,24.7461,24.7708,24.7461,24.7502,102059.5566
2007-08-14 11:40:00,60.21,60.24,60.06,60.11,159254.8865276138,24.7502,24.7626,24.6886,24.7091,159254.8865
2007-08-14 11:45:00,60.11,60.27,60.07,60.15,122392.75875639512,24.7091,24.7749,24.6927,24.7256,122392.7588
2007-08-14 11:50:00,60.15,60.38,60.15,60.37,133805.5883510429,24.7256,24.8201,24.7256,24.816,133805.5884
2007-08-14 11:55:00,60.4,60.68,60.33,60.53,216581.3983995802,24.8283,24.9434,24.7996,24.8818,216581.3984
2007-08-14 12:00:00,60.54,60.61,60.43,60.5,106257.37898465172,24.8859,24.9147,24.8407,24.8694,106257.379
2007-08-14 12:05:00,60.5,60.59,60.29,60.39,114521.84179456907,24.8694,24.9064,24.7831,24.8242,114521.8418
2007-08-14 12:10:00,60.4,60.45,60.34,60.37,109143.3818706546,24.8283,24.8489,24.8037,24.816,109143.3819
2007-08-14 12:15:00,60.37,60.7,60.34,60.69,163846.25475534567,24.816,24.9516,24.8037,24.9475,163846.2548
2007-08-14 12:20:00,60.69,60.74,60.53,60.55,80283.35301062574,24.9475,24.9681,24.8818,24.89,80283.353
2007-08-14 12:25:00,60.55,60.55,60.4,60.53,109930.4735668372,24.89,24.89,24.8283,24.8818,109930.4736
2007-08-14 12:30:00,60.53,60.63,60.37,60.37,117145.48078184442,24.8818,24.9229,24.816,24.816,117145.4808
2007-08-14 12:35:00,60.37,60.6,60.37,60.46,193231.0114128296,24.816,24.9105,24.816,24.853,193231.0114
2007-08-14 12:40:00,60.46,60.53,60.32,60.44,169224.71467926013,24.853,24.8818,24.7954,24.8448,169224.7147
2007-08-14 12:45:00,60.44,60.6,60.4,60.45,126065.85333858062,24.8448,24.9105,24.8283,24.8489,126065.8533
2007-08-14 12:50:00,60.45,60.56,60.41,60.56,46963.13787222879,24.8489,24.8941,24.8324,24.8941,46963.1379
2007-08-14 12:55:00,60.57,60.76,60.5,60.66,88941.3616686344,24.8982,24.9763,24.8694,24.9352,88941.3617
2007-08-14 13:00:00,60.66,60.7,60.56,60.64,53653.417289780926,24.9352,24.9516,24.8941,24.927,53653.4173
2007-08-14 13:05:00,60.65,60.76,60.63,60.73,39748.13065722157,24.9311,24.9763,24.9229,24.964,39748.1307
2007-08-14 13:10:00,60.73,60.73,60.58,60.6,51948.05194805195,24.964,24.964,24.9023,24.9105,51948.0519
2007-08-14 13:15:00,60.6,60.6,60.37,60.55,123442.21435130526,24.9105,24.9105,24.816,24.89,123442.2144
2007-08-14 13:20:00,60.56,60.56,60.36,60.43,115177.75154138792,24.8941,24.8941,24.8119,24.8407,115177.7515
2007-08-14 13:25:00,60.42,60.56,60.4,60.47,63229.69959333596,24.8365,24.8941,24.8283,24.8571,63229.6996
2007-08-14 13:30:00,60.47,60.66,60.41,60.62,86973.63242817788,24.8571,24.9352,24.8324,24.9188,86973.6324
2007-08-14 13:35:00,60.61,60.83,60.59,60.63,102846.64830119377,24.9147,25.0051,24.9064,24.9229,102846.6483
2007-08-14 13:40:00,60.63,60.65,60.43,60.49,112816.4764528401,24.9229,24.9311,24.8407,24.8653,112816.4765
2007-08-14 13:45:00,60.48,60.56,60.35,60.41,196772.9240456513,24.8612,24.8941,24.8078,24.8324,196772.924
2007-08-14 13:50:00,60.41,60.41,60.28,60.4,156500.0655909747,24.8324,24.8324,24.779,24.8283,156500.0656
2007-08-14 13:55:00,60.34,60.37,60.09,60.25,165551.62009707466,24.8037,24.816,24.7009,24.7667,165551.6201
2007-08-14 14:00:00,60.24,60.24,60.04,60.17,209891.11898202807,24.7626,24.7626,24.6803,24.7338,209891.119
2007-08-14 14:05:00,60.15,60.31,60.12,60.17,160041.9782237964,24.7256,24.7913,24.7132,24.7338,160041.9782
2007-08-14 14:10:00,60.18,60.31,60.09,60.24,164502.1645021645,24.7379,24.7913,24.7009,24.7626,164502.1645
2007-08-14 14:15:00,60.26,60.3,60.15,60.24,211465.3023743933,24.7708,24.7872,24.7256,24.7626,211465.3024
2007-08-14 14:20:00,60.24,60.31,60.11,60.16,212645.9399186672,24.7626,24.7913,24.7091,24.7297,212645.9399
2007-08-14 14:25:00,60.17,60.23,60.07,60.18,102059.55660501117,24.7338,24.7584,24.6927,24.7379,102059.5566
2007-08-14 14:30:00,60.19,60.24,60.07,60.07,239013.51174078448,24.742,24.7626,24.6927,24.6927,239013.5117
2007-08-14 14:35:00,60.07,60.22,60.03,60.21,227075.95434868164,24.6927,24.7543,24.6762,24.7502,227075.9543
2007-08-14 14:40:00,60.21,60.23,60.09,60.1,218549.12764003675,24.7502,24.7584,24.7009,24.705,218549.1276
2007-08-14 14:45:00,60.1,60.23,60.02,60.2,226813.5904499541,24.705,24.7584,24.6721,24.7461,226813.5904
2007-08-14 14:50:00,60.19,60.24,60.05,60.07,175914.9940968123,24.742,24.7626,24.6845,24.6927,175914.9941
2007-08-14 14:55:00,60.08,60.21,60.03,60.17,175390.2662993572,24.6968,24.7502,24.6762,24.7338,175390.2663
2007-08-14 15:00:00,60.17,60.37,60.17,60.37,264069.26406926406,24.7338,24.816,24.7338,24.816,264069.2641
2007-08-14 15:05:00,60.36,60.42,60.26,60.26,239013.51174078448,24.8119,24.8365,24.7708,24.7708,239013.5117
2007-08-14 15:10:00,60.25,60.34,60.21,60.24,182080.54571690937,24.7667,24.8037,24.7502,24.7626,182080.5457
2007-08-14 15:15:00,60.24,60.42,60.18,60.32,213039.4857667585,24.7626,24.8365,24.7379,24.7954,213039.4858
2007-08-14 15:20:00,60.32,60.6,60.25,60.38,246097.337006428,24.7954,24.9105,24.7667,24.8201,246097.337
2007-08-14 15:25:00,60.38,60.58,60.38,60.5,224452.31536140628,24.8201,24.9023,24.8201,24.8694,224452.3154
2007-08-14 15:30:00,60.5,60.5,60.15,60.15,260264.98753771483,24.8694,24.8694,24.7256,24.7256,260264.9875
2007-08-14 15:35:00,60.15,60.3,60.15,60.22,311425.94778958417,24.7256,24.7872,24.7256,24.7543,311425.9478
2007-08-14 15:40:00,60.23,60.29,60.12,60.2,303030.30303030304,24.7584,24.7831,24.7132,24.7461,303030.303
2007-08-14 15:45:00,60.2,60.35,60.19,60.32,306178.66981503344,24.7461,24.8078,24.742,24.7954,306178.6698
2007-08-14 15:50:00,60.31,60.32,59.99,60.02,484586.1209497573,24.7913,24.7954,24.6598,24.6721,484586.1209
2007-08-14 15:55:00,60.01,60.43,60.01,60.11,509248.3274301456,24.668,24.8407,24.668,24.7091,509248.3274
2007-08-15 09:30:00,60.19,60.96,59.94,60.9,359176.17735799553,24.742,25.0585,24.6392,25.0339,359176.1774
2007-08-15 09:35:00,60.86,60.87,60.28,60.28,423324.1505968779,25.0174,25.0215,24.779,24.779,423324.1506
2007-08-15 09:40:00,60.3,60.59,60.15,60.19,309327.0365997639,24.7872,24.9064,24.7256,24.742,309327.0366
2007-08-15 09:45:00,60.19,60.32,60.11,60.15,347107.43801652896,24.742,24.7954,24.7091,24.7256,347107.438
2007-08-15 09:50:00,60.15,60.52,60.15,60.45,235733.9630066903,24.7256,24.8777,24.7256,24.8489,235733.963
2007-08-15 09:55:00,60.46,60.71,60.21,60.22,231404.958677686,24.853,24.9558,24.7502,24.7543,231404.9587
2007-08-15 10:00:00,60.23,60.35,60.17,60.19,259871.44168962352,24.7584,24.8078,24.7338,24.742,259871.4417
2007-08-15 10:05:00,60.19,60.53,60.16,60.28,234290.96156368885,24.742,24.8818,24.7297,24.779,234290.9616
2007-08-15 10:10:00,60.28,60.56,60.22,60.53,215007.215007215,24.779,24.8941,24.7543,24.8818,215007.215
2007-08-15 10:15:00,60.54,60.56,60.3,60.3,168699.98688180506,24.8859,24.8941,24.7872,24.7872,168699.9869
2007-08-15 10:20:00,60.31,60.56,60.08,60.52,179456.906729634,24.7913,24.8941,24.6968,24.8777,179456.9067
2007-08-15 10:25:00,60.52,60.97,60.4,60.83,239800.60343696707,24.8777,25.0626,24.8283,25.0051,239800.6034
2007-08-15 10:30:00,60.83,61.07,60.58,60.82,430014.43001443,25.0051,25.1037,24.9023,25.001,430014.43
2007-08-15 10:35:00,60.82,60.91,60.31,60.76,136953.9551357733,25.001,25.038,24.7913,24.9763,136953.9551
2007-08-15 10:40:00,60.76,60.88,60.5,60.72,183392.36521054705,24.9763,25.0256,24.8694,24.9599,183392.3652
2007-08-15 10:45:00,60.72,60.82,60.51,60.79,104027.28584546766,24.9599,25.001,24.8735,24.9886,104027.2858
2007-08-15 10:50:00,60.79,60.83,60.65,60.79,130263.67571822116,24.9886,25.0051,24.9311,24.9886,130263.6757
2007-08-15 10:55:00,60.79,60.87,60.69,60.79,164370.9825528007,24.9886,25.0215,24.9475,24.9886,164370.9826
2007-08-15 11:00:00,60.82,61.02,60.77,60.86,334907.51672569854,25.001,25.0832,24.9804,25.0174,334907.5167
2007-08-15 11:05:00,60.86,60.88,60.72,60.79,83038.17394726486,25.0174,25.0256,24.9599,24.9886,83038.1739
2007-08-15 11:10:00,60.79,61.01,60.68,60.9,199265.3810835629,24.9886,25.0791,24.9434,25.0339,199265.3811
2007-08-15 11:15:00,60.9,60.94,60.78,60.85,212908.3038173948,25.0339,25.0503,24.9845,25.0133,212908.3038
2007-08-15 11:20:00,60.82,60.87,60.73,60.82,113603.5681490227,25.001,25.0215,24.964,25.001,113603.5681
2007-08-15 11:25:00,60.81,61.06,60.79,60.97,262495.0806768989,24.9969,25.0996,24.9886,25.0626,262495.0807
2007-08-15 11:30:00,60.98,61.02,60.85,60.91,172897.80926144563,25.0667,25.0832,25.0133,25.038,172897.8093
2007-08-15 11:35:00,60.91,60.98,60.84,60.88,158205.43093270366,25.038,25.0667,25.0092,25.0256,158205.4309
2007-08-15 11:40:00,60.88,61.02,60.83,60.95,139052.8663255936,25.0256,25.0832,25.0051,25.0544,139052.8663
2007-08-15 11:45:00,60.95,60.99,60.68,60.82,258034.8943985308,25.0544,25.0709,24.9434,25.001,258034.8944
2007-08-15 11:50:00,60.83,60.88,60.68,60.72,129607.76597140236,25.0051,25.0256,24.9434,24.9599,129607.766
2007-08-15 11:55:00,60.72,60.83,60.69,60.82,119900.30171848352,24.9599,25.0051,24.9475,25.001,119900.3017
2007-08-15 12:00:00,60.82,60.85,60.7,60.78,144824.87209759938,25.001,25.0133,24.9516,24.9845,144824.8721
2007-08-15 12:05:00,60.78,60.83,60.62,60.78,185753.64029909484,24.9845,25.0051,24.9188,24.9845,185753.6403
2007-08-15 12:10:00,60.76,60.83,60.69,60.69,119244.3919716647,24.9763,25.0051,24.9475,24.9475,119244.392
2007-08-15 12:15:00,60.71,60.85,60.69,60.72,105863.8331365604,24.9558,25.0133,24.9475,24.9599,105863.8331
2007-08-15 12:20:00,60.72,60.79,60.6,60.76,93008.0020989112,24.9599,24.9886,24.9105,24.9763,93008.0021
2007-08-15 12:25:00,60.74,60.86,60.69,60.79,77266.16817525908,24.9681,25.0174,24.9475,24.9886,77266.1682
2007-08-15 12:30:00,60.78,60.79,60.61,60.69,322051.68568804936,24.9845,24.9886,24.9147,24.9475,322051.6857
2007-08-15 12:35:00,60.69,60.79,60.61,60.76,107306.83457956184,24.9475,24.9886,24.9147,24.9763,107306.8346
2007-08-15 12:40:00,60.75,60.78,60.63,60.66,86842.45047881412,24.9722,24.9845,24.9229,24.9352,86842.4505
2007-08-15 12:45:00,60.66,60.8,60.66,60.77,115702.47933884298,24.9352,24.9928,24.9352,24.9804,115702.4793
2007-08-15 12:50:00,60.78,60.85,60.72,60.8,71494.16240325331,24.9845,25.0133,24.9599,24.9928,71494.1624
2007-08-15 12:55:00,60.82,60.82,60.66,60.66,77790.89597271416,25.001,25.001,24.9352,24.9352,77790.896
2007-08-15 13:00:00,60.66,60.71,60.47,60.5,229306.04748786567,24.9352,24.9558,24.8571,24.8694,229306.0475
2007-08-15 13:05:00,60.5,60.63,60.44,60.44,136166.86343959073,24.8694,24.9229,24.8448,24.8448,136166.8634
2007-08-15 13:10:00,60.44,60.5,60.37,60.4,124491.6699462154,24.8448,24.8694,24.816,24.8283,124491.6699
2007-08-15 13:15:00,60.41,60.56,60.35,60.47,208316.93558966287,24.8324,24.8941,24.8078,24.8571,208316.9356
2007-08-15 13:20:00,60.47,60.64,60.47,60.64,94582.1854912764,24.8571,24.927,24.8571,24.927,94582.1855
2007-08-15 13:25:00,60.64,60.69,60.52,60.53,102715.46635183,24.927,24.9475,24.8777,24.8818,102715.4664
2007-08-15 13:30:00,60.53,60.82,60.53,60.79,93401.5479470025,24.8818,25.001,24.8818,24.9886,93401.5479
2007-08-15 13:35:00,60.81,60.95,60.72,60.85,104683.1955922865,24.9969,25.0544,24.9599,25.0133,104683.1956
2007-08-15 13:40:00,60.85,61.07,60.76,60.87,164370.9825528007,25.0133,25.1037,24.9763,25.0215,164370.9826
2007-08-15 13:45:00,60.85,60.85,60.67,60.67,197953.56158992523,25.0133,25.0133,24.9393,24.9393,197953.5616
2007-08-15 13:50:00,60.67,60.84,60.6,60.76,162403.25331234423,24.9393,25.0092,24.9105,24.9763,162403.2533
2007-08-15 13:55:00,60.76,60.82,60.56,60.58,189951.4626787354,24.9763,25.001,24.8941,24.9023,189951.4627
2007-08-15 14:00:00,60.59,60.63,60.5,60.53,168568.8049324413,24.9064,24.9229,24.8694,24.8818,168568.8049
2007-08-15 14:05:00,60.54,60.54,60.4,60.46,130526.0396169487,24.8859,24.8859,24.8283,24.853,130526.0396
2007-08-15 14:10:00,60.47,60.5,60.24,60.28,719664.1742096288,24.8571,24.8694,24.7626,24.779,719664.1742
2007-08-15 14:15:00,60.28,60.55,60.22,60.55,179588.08867899777,24.779,24.89,24.7543,24.89,179588.0887
2007-08-15 14:20:00,60.56,60.56,60.31,60.39,139971.13997114,24.8941,24.8941,24.7913,24.8242,139971.14
2007-08-15 14:25:00,60.39,60.53,60.37,60.42,133936.77030040667,24.8242,24.8818,24.816,24.8365,133936.7703
2007-08-15 14:30:00,60.4,60.47,60.22,60.22,186671.9139446412,24.8283,24.8571,24.7543,24.7543,186671.9139
2007-08-15 14:35:00,60.22,60.26,60.07,60.24,215138.3969565788,24.7543,24.7708,24.6927,24.7626,215138.397
2007-08-15 14:40:00,60.26,60.32,60.19,60.25,120031.48366784732,24.7708,24.7954,24.742,24.7667,120031.4837
2007-08-15 14:45:00,60.24,60.35,60.02,60.05,221303.94857667584,24.7626,24.8078,24.6721,24.6845,221303.9486
2007-08-15 14:50:00,60.04,60.21,59.96,60.01,264462.80991735536,24.6803,24.7502,24.6475,24.668,264462.8099
2007-08-15 14:55:00,60.01,60.2,59.92,60.01,179981.63452708907,24.668,24.7461,24.631,24.668,179981.6345
2007-08-15 15:00:00,60.02,60.08,59.84,59.88,260527.35143644235,24.6721,24.6968,24.5981,24.6146,260527.3514
2007-08-15 15:05:00,59.88,59.92,59.7,59.71,269185.360094451,24.6146,24.631,24.5406,24.5447,269185.3601
2007-08-15 15:10:00,59.72,59.8,59.54,59.6,229306.04748786567,24.5488,24.5817,24.4748,24.4995,229306.0475
2007-08-15 15:15:00,59.6,59.67,59.46,59.65,367834.1860160042,24.4995,24.5283,24.4419,24.52,367834.186
2007-08-15 15:20:00,59.64,59.72,59.49,59.57,226944.77239931785,24.5159,24.5488,24.4543,24.4871,226944.7724
2007-08-15 15:25:00,59.57,59.58,59.31,59.33,288862.65249901614,24.4871,24.4913,24.3803,24.3885,288862.6525
2007-08-15 15:30:00,59.36,59.53,59.08,59.12,336744.0640167913,24.4008,24.4707,24.2857,24.3022,336744.064
2007-08-15 15:35:00,59.13,59.31,59.12,59.28,327167.7817132363,24.3063,24.3803,24.3022,24.3679,327167.7817
2007-08-15 15:40:00,59.27,59.41,59.22,59.31,277187.4590056408,24.3638,24.4214,24.3433,24.3803,277187.459
2007-08-15 15:45:00,59.31,59.4,59.07,59.22,475928.1122917487,24.3803,24.4173,24.2816,24.3433,475928.1123
2007-08-15 15:50:00,59.22,59.22,58.79,58.8,547159.9107962744,24.3433,24.3433,24.1665,24.1706,547159.9108
2007-08-15 15:55:00,58.79,59.0,58.74,58.9,1068608.1595172505,24.1665,24.2528,24.146,24.2117,1068608.1595
2007-08-16 09:30:00,57.94,58.28,57.77,57.94,525908.434999344,23.8171,23.9569,23.7472,23.8171,525908.435
2007-08-16 09:35:00,57.93,58.3,57.92,58.02,431588.61340679525,23.813,23.9651,23.8089,23.85,431588.6134
2007-08-16 09:40:00,58.0,58.03,57.6,57.91,562114.653023744,23.8418,23.8541,23.6773,23.8048,562114.653
2007-08-16 09:45:00,57.92,58.09,57.86,57.93,491669.9462154008,23.8089,23.8788,23.7842,23.813,491669.9462
2007-08-16 09:50:00,57.93,58.0,57.85,57.93,447199.2653810836,23.813,23.8418,23.7801,23.813,447199.2654
2007-08-16 09:55:00,57.93,57.98,57.76,57.81,459005.6408238226,23.813,23.8336,23.7431,23.7637,459005.6408
2007-08-16 10:00:00,57.8,57.85,57.55,57.69,409418.8639643185,23.7596,23.7801,23.6568,23.7143,409418.864
2007-08-16 10:05:00,57.69,58.0,57.68,57.73,370195.461104552,23.7143,23.8418,23.7102,23.7308,370195.4611
2007-08-16 10:10:00,57.71,57.95,57.58,57.58,360225.63295290567,23.7226,23.8212,23.6691,23.6691,360225.633
2007-08-16 10:15:00,57.58,57.76,57.37,57.48,594647.7764659583,23.6691,23.7431,23.5828,23.628,594647.7765
2007-08-16 10:20:00,57.48,57.49,57.05,57.16,613144.4313262495,23.628,23.6321,23.4513,23.4965,613144.4313
2007-08-16 10:25:00,57.19,57.74,56.78,56.8,568542.5685425686,23.5088,23.7349,23.3403,23.3485,568542.5685
2007-08-16 10:30:00,56.8,57.07,56.76,57.07,556736.1930998295,23.3485,23.4595,23.3321,23.4595,556736.1931
2007-08-16 10:35:00,57.07,57.14,56.6,56.83,781057.326511872,23.4595,23.4883,23.2663,23.3608,781057.3265
2007-08-16 10:40:00,56.83,57.22,56.81,57.1,388560.93401547946,23.3608,23.5211,23.3526,23.4718,388560.934
2007-08-16 10:45:00,57.12,57.32,57.02,57.05,317591.49940968124,23.48,23.5622,23.4389,23.4513,317591.4994
2007-08-16 10:50:00,57.05,57.52,57.02,57.32,325855.9622195986,23.4513,23.6445,23.4389,23.5622,325855.9622
2007-08-16 10:55:00,57.32,57.46,57.24,57.24,275482.09366391186,23.5622,23.6198,23.5294,23.5294,275482.0937
2007-08-16 11:00:00,57.23,57.52,57.19,57.52,244785.51751279025,23.5253,23.6445,23.5088,23.6445,244785.5175
2007-08-16 11:05:00,57.51,57.55,57.32,57.52,232323.2323232324,23.6404,23.6568,23.5622,23.6445,232323.2323
2007-08-16 11:10:00,57.52,57.63,57.4,57.45,338187.06545979274,23.6445,23.6897,23.5951,23.6157,338187.0655
2007-08-16 11:15:00,57.46,57.49,57.13,57.16,235996.3269054178,23.6198,23.6321,23.4841,23.4965,235996.3269
2007-08-16 11:20:00,57.16,57.19,56.93,56.97,282828.28282828286,23.4965,23.5088,23.4019,23.4184,282828.2828
2007-08-16 11:25:00,56.96,57.28,56.96,57.04,209104.02728584548,23.4143,23.5458,23.4143,23.4471,209104.0273
2007-08-16 11:30:00,57.06,57.58,56.62,56.63,388167.38816738816,23.4554,23.6691,23.2745,23.2786,388167.3882
2007-08-16 11:35:00,56.63,56.8,56.49,56.76,300800.209891119,23.2786,23.3485,23.2211,23.3321,300800.2099
2007-08-16 11:40:00,56.75,57.06,56.75,57.03,200970.74642529187,23.3279,23.4554,23.3279,23.443,200970.7464
2007-08-16 11:45:00,57.03,57.06,56.82,56.85,199003.01718483536,23.443,23.4554,23.3567,23.369,199003.0172
2007-08-16 11:50:00,56.86,56.95,56.64,56.85,213170.66771612223,23.3732,23.4102,23.2827,23.369,213170.6677
2007-08-16 11:55:00,56.86,56.94,56.8,56.81,146792.6013380559,23.3732,23.406,23.3485,23.3526,146792.6013
2007-08-16 12:00:00,56.8,56.87,56.59,56.71,317066.77161222615,23.3485,23.3773,23.2622,23.3115,317066.7716
2007-08-16 12:05:00,56.72,56.77,56.31,56.32,254624.1637150728,23.3156,23.3362,23.1471,23.1512,254624.1637
2007-08-16 12:10:00,56.33,56.82,56.22,56.55,431326.2495080677,23.1553,23.3567,23.1101,23.2457,431326.2495
2007-08-16 12:15:00,56.56,56.72,56.34,56.56,358126.7217630854,23.2498,23.3156,23.1594,23.2498,358126.7218
2007-08-16 12:20:00,56.55,56.68,56.37,56.47,295815.29581529583,23.2457,23.2992,23.1717,23.2128,295815.2958
2007-08-16 12:25:00,56.48,56.56,56.35,56.53,256198.347107438,23.217,23.2498,23.1635,23.2375,256198.3471
2007-08-16 12:30:00,56.53,56.78,56.39,56.68,196117.01429883248,23.2375,23.3403,23.18,23.2992,196117.0143
2007-08-16 12:35:00,56.68,56.85,56.51,56.7,322969.9593335957,23.2992,23.369,23.2293,23.3074,322969.9593
2007-08-16 12:40:00,56.69,56.75,56.49,56.71,388167.38816738816,23.3033,23.3279,23.2211,23.3115,388167.3882
2007-08-16 12:45:00,56.66,56.71,56.45,56.49,283221.82867637416,23.2909,23.3115,23.2046,23.2211,283221.8287
2007-08-16 12:50:00,56.49,56.71,56.39,56.69,224583.49731077004,23.2211,23.3115,23.18,23.3033,224583.4973
2007-08-16 12:55:00,56.69,56.77,56.39,56.43,294241.1124229306,23.3033,23.3362,23.18,23.1964,294241.1124
2007-08-16 13:00:00,56.43,56.66,56.33,56.49,243736.0619178801,23.1964,23.2909,23.1553,23.2211,243736.0619
2007-08-16 13:05:00,56.52,56.68,56.31,56.38,257903.712449167,23.2334,23.2992,23.1471,23.1758,257903.7124
2007-08-16 13:10:00,56.42,56.66,56.35,56.52,191263.2821723731,23.1923,23.2909,23.1635,23.2334,191263.2822
2007-08-16 13:15:00,56.53,56.73,56.38,56.73,314311.95067558705,23.2375,23.3197,23.1758,23.3197,314311.9507
2007-08-16 13:20:00,56.72,56.72,56.48,56.55,270628.36153745244,23.3156,23.3156,23.217,23.2457,270628.3615
2007-08-16 13:25:00,56.56,56.75,56.5,56.7,183917.0930080021,23.2498,23.3279,23.2252,23.3074,183917.093
2007-08-16 13:30:00,56.7,57.01,56.38,57.0,268660.632296996,23.3074,23.4348,23.1758,23.4307,268660.6323
2007-08-16 13:35:00,56.98,57.43,56.97,57.23,258428.44024662208,23.4225,23.6075,23.4184,23.5253,258428.4402
2007-08-16 13:40:00,57.23,57.33,56.93,56.94,272858.4546766365,23.5253,23.5664,23.4019,23.406,272858.4547
2007-08-16 13:45:00,56.95,56.97,56.59,56.73,273252.0005247278,23.4102,23.4184,23.2622,23.3197,273252.0005
2007-08-16 13:50:00,56.75,57.35,56.74,57.26,272858.4546766365,23.3279,23.5746,23.3238,23.5376,272858.4547
2007-08-16 13:55:00,57.28,57.37,56.91,56.94,188639.64318509767,23.5458,23.5828,23.3937,23.406,188639.6432
2007-08-16 14:00:00,56.91,57.55,56.72,57.55,244391.9716646989,23.3937,23.6568,23.3156,23.6568,244391.9717
2007-08-16 14:05:00,57.55,57.58,57.14,57.34,317853.8633084088,23.6568,23.6691,23.4883,23.5705,317853.8633
2007-08-16 14:10:00,57.34,57.61,56.81,57.61,352879.4437885347,23.5705,23.6815,23.3526,23.6815,352879.4438
2007-08-16 14:15:00,57.61,58.03,57.55,58.03,438016.52892561984,23.6815,23.8541,23.6568,23.8541,438016.5289
2007-08-16 14:20:00,58.03,58.09,57.44,57.45,373081.4639905549,23.8541,23.8788,23.6116,23.6157,373081.464
2007-08-16 14:25:00,57.45,57.51,57.26,57.32,369408.3694083694,23.6157,23.6404,23.5376,23.5622,369408.3694
2007-08-16 14:30:00,57.32,57.57,57.13,57.49,391053.39105339104,23.5622,23.665,23.4841,23.6321,391053.3911
2007-08-16 14:35:00,57.49,57.56,57.24,57.33,269054.17814508727,23.6321,23.6609,23.5294,23.5664,269054.1781
2007-08-16 14:40:00,57.32,57.53,57.32,57.52,172897.80926144563,23.5622,23.6486,23.5622,23.6445,172897.8093
2007-08-16 14:45:00,57.52,57.76,57.4,57.61,355503.08277581003,23.6445,23.7431,23.5951,23.6815,355503.0828
2007-08-16 14:50:00,57.61,57.86,57.52,57.61,261052.0792338974,23.6815,23.7842,23.6445,23.6815,261052.0792
2007-08-16 14:55:00,57.62,57.81,57.36,57.58,233241.5059687787,23.6856,23.7637,23.5787,23.6691,233241.506
2007-08-16 15:00:00,57.58,57.65,57.15,57.23,305129.2142201233,23.6691,23.6979,23.4924,23.5253,305129.2142
2007-08-16 15:05:00,57.22,57.44,57.1,57.1,307359.30735930736,23.5211,23.6116,23.4718,23.4718,307359.3074
2007-08-16 15:10:00,57.11,57.2,56.88,57.2,399842.5816607635,23.4759,23.5129,23.3814,23.5129,399842.5817
2007-08-16 15:15:00,57.18,57.46,57.09,57.39,313262.4950806769,23.5047,23.6198,23.4677,23.591,313262.4951
2007-08-16 15:20:00,57.41,57.71,57.26,57.4,355240.7188770825,23.5992,23.7226,23.5376,23.5951,355240.7189
2007-08-16 15:25:00,57.37,57.55,57.26,57.48,281910.00918273645,23.5828,23.6568,23.5376,23.628,281910.0092
2007-08-16 15:30:00,57.47,57.83,57.39,57.71,370195.461104552,23.6239,23.7719,23.591,23.7226,370195.4611
2007-08-16 15:35:00,57.71,58.45,57.65,58.26,632821.7237308146,23.7226,24.0268,23.6979,23.9486,632821.7237
2007-08-16 15:40:00,58.24,58.74,58.02,58.7,614849.7966679785,23.9404,24.146,23.85,24.1295,614849.7967
2007-08-16 15:45:00,58.7,59.07,58.48,58.89,541912.6328217237,24.1295,24.2816,24.0391,24.2076,541912.6328
2007-08-16 15:50:00,58.9,59.13,58.64,59.02,778433.6875245967,24.2117,24.3063,24.1049,24.2611,778433.6875
2007-08-16 15:55:00,59.02,59.36,58.97,59.03,821592.5488652762,24.2611,24.4008,24.2405,24.2652,821592.5489
2007-08-17 09:30:00,60.15,60.98,59.89,60.95,39879.312606585336,24.7256,25.0667,24.6187,25.0544,39879.3126
2007-08-17 09:35:00,60.94,60.98,60.41,60.7,1688705.2341597795,25.0503,25.0667,24.8324,24.9516,1688705.2342
2007-08-17 09:40:00,60.68,60.91,60.5,60.59,406139.31523022434,24.9434,25.038,24.8694,24.9064,406139.3152
2007-08-17 09:45:00,60.54,60.72,60.25,60.26,634133.5432244523,24.8859,24.9599,24.7667,24.7708,634133.5432
2007-08-17 09:50:00,60.28,60.45,60.19,60.25,443919.7166469894,24.779,24.8489,24.742,24.7667,443919.7166
2007-08-17 09:55:00,60.24,60.25,59.99,59.99,472517.3816082907,24.7626,24.7667,24.6598,24.6598,472517.3816
2007-08-17 10:00:00,59.99,60.47,59.92,60.44,575232.8479601206,24.6598,24.8571,24.631,24.8448,575232.848
2007-08-17 10:05:00,60.44,60.68,60.31,60.4,459923.91446936905,24.8448,24.9434,24.7913,24.8283,459923.9145
2007-08-17 10:10:00,60.37,60.46,60.24,60.39,255411.2554112554,24.816,24.853,24.7626,24.8242,255411.2554
2007-08-17 10:15:00,60.38,60.39,59.86,59.92,409418.8639643185,24.8201,24.8242,24.6064,24.631,409418.864
2007-08-17 10:20:00,59.91,60.05,59.76,59.96,268922.9961957235,24.6269,24.6845,24.5652,24.6475,268922.9962
2007-08-17 10:25:00,59.96,60.05,59.86,59.97,321264.59399186674,24.6475,24.6845,24.6064,24.6516,321264.594
2007-08-17 10:30:00,59.94,59.98,59.8,59.8,258034.8943985308,24.6392,24.6557,24.5817,24.5817,258034.8944
2007-08-17 10:35:00,59.82,60.02,59.73,59.95,262232.7167781713,24.5899,24.6721,24.5529,24.6433,262232.7168
2007-08-17 10:40:00,59.95,59.99,59.51,59.65,230224.32113341204,24.6433,24.6598,24.4625,24.52,230224.3211
2007-08-17 10:45:00,59.65,59.74,59.54,59.61,199527.74498229043,24.52,24.557,24.4748,24.5036,199527.745
2007-08-17 10:50:00,59.61,60.07,59.6,59.83,288337.9247015611,24.5036,24.6927,24.4995,24.594,288337.9247
2007-08-17 10:55:00,59.83,60.04,59.67,59.72,197822.37964056147,24.594,24.6803,24.5283,24.5488,197822.3796
2007-08-17 11:00:00,59.73,60.07,59.65,59.98,204906.2049062049,24.5529,24.6927,24.52,24.6557,204906.2049
2007-08-17 11:05:00,59.98,60.04,59.62,59.7,165682.80204643842,24.6557,24.6803,24.5077,24.5406,165682.802
2007-08-17 11:10:00,59.7,59.95,59.64,59.91,213170.66771612223,24.5406,24.6433,24.5159,24.6269,213170.6677
2007-08-17 11:15:00,59.92,60.03,59.87,59.92,210809.39262757445,24.631,24.6762,24.6105,24.631,210809.3926
2007-08-17 11:20:00,59.89,60.02,59.87,59.9,144562.50819887183,24.6187,24.6721,24.6105,24.6228,144562.5082
2007-08-17 11:25:00,59.9,60.0,59.84,59.91,214088.94136166864,24.6228,24.6639,24.5981,24.6269,214088.9414
2007-08-17 11:30:00,59.91,60.08,59.86,60.04,236783.4186016004,24.6269,24.6968,24.6064,24.6803,236783.4186
2007-08-17 11:35:00,60.05,60.24,60.05,60.22,275744.4575626394,24.6845,24.7626,24.6845,24.7543,275744.4576
2007-08-17 11:40:00,60.22,60.25,59.95,60.08,196248.19624819627,24.7543,24.7667,24.6433,24.6968,196248.1962
2007-08-17 11:45:00,60.08,60.26,59.99,60.08,124622.85189557917,24.6968,24.7708,24.6598,24.6968,124622.8519
2007-08-17 11:50:00,60.09,60.2,60.01,60.07,109930.4735668372,24.7009,24.7461,24.668,24.6927,109930.4736
2007-08-17 11:55:00,60.05,60.08,59.9,59.99,147842.05693296602,24.6845,24.6968,24.6228,24.6598,147842.0569
2007-08-17 12:00:00,59.99,60.07,59.84,59.87,140889.41361668636,24.6598,24.6927,24.5981,24.6105,140889.4136
2007-08-17 12:05:00,59.86,59.96,59.76,59.78,216974.94424767152,24.6064,24.6475,24.5652,24.5735,216974.9442
2007-08-17 12:10:00,59.78,60.01,59.76,60.01,86055.35878263152,24.5735,24.668,24.5652,24.668,86055.3588
2007-08-17 12:15:00,60.01,60.06,59.92,60.03,126459.39918667192,24.668,24.6886,24.631,24.6762,126459.3992
2007-08-17 12:20:00,60.06,60.18,59.97,60.08,129345.4020726748,24.6886,24.7379,24.6516,24.6968,129345.4021
2007-08-17 12:25:00,60.08,60.12,59.88,60.11,98255.2800734619,24.6968,24.7132,24.6146,24.7091,98255.2801
2007-08-17 12:30:00,60.11,60.18,59.98,60.09,105601.46923783288,24.7091,24.7379,24.6557,24.7009,105601.4692
2007-08-17 12:35:00,60.09,60.25,60.01,60.01,118457.30027548208,24.7009,24.7667,24.668,24.668,118457.3003
2007-08-17 12:40:00,60.0,60.14,59.98,60.02,123704.5782500328,24.6639,24.7215,24.6557,24.6721,123704.5783
2007-08-17 12:45:00,60.01,60.11,59.99,60.06,96156.3688836416,24.668,24.7091,24.6598,24.6886,96156.3689
2007-08-17 12:50:00,60.06,60.15,60.02,60.05,64147.97323888233,24.6886,24.7256,24.6721,24.6845,64147.9732
2007-08-17 12:55:00,60.05,60.12,59.98,59.99,135642.13564213563,24.6845,24.7132,24.6557,24.6598,135642.1356
2007-08-17 13:00:00,59.99,60.17,59.98,60.15,137347.50098386462,24.6598,24.7338,24.6557,24.7256,137347.501
2007-08-17 13:05:00,60.15,60.24,60.09,60.15,143906.598452053,24.7256,24.7626,24.7009,24.7256,143906.5985
2007-08-17 13:10:00,60.14,60.37,60.14,60.34,137347.50098386462,24.7215,24.816,24.7215,24.8037,137347.501
2007-08-17 13:15:00,60.32,60.53,60.32,60.53,163846.25475534567,24.7954,24.8818,24.7954,24.8818,163846.2548
2007-08-17 13:20:00,60.53,60.64,60.49,60.5,168175.25908435,24.8818,24.927,24.8653,24.8694,168175.2591
2007-08-17 13:25:00,60.5,60.51,60.39,60.41,125803.48943985307,24.8694,24.8735,24.8242,24.8324,125803.4894
2007-08-17 13:30:00,60.42,60.53,60.29,60.48,111373.47500983864,24.8365,24.8818,24.7831,24.8612,111373.475
2007-08-17 13:35:00,60.47,60.59,60.44,60.56,79365.07936507936,24.8571,24.9064,24.8448,24.8941,79365.0794
2007-08-17 13:40:00,60.57,60.58,60.44,60.56,133936.77030040667,24.8982,24.9023,24.8448,24.8941,133936.7703
2007-08-17 13:45:00,60.56,60.6,60.45,60.59,108749.8360225633,24.8941,24.9105,24.8489,24.9064,108749.836
2007-08-17 13:50:00,60.59,60.6,60.41,60.44,101666.01075691984,24.9064,24.9105,24.8324,24.8448,101666.0108
2007-08-17 13:55:00,60.44,60.55,60.3,60.4,142201.233110324,24.8448,24.89,24.7872,24.8283,142201.2331
2007-08-17 14:00:00,60.38,60.42,60.09,60.18,211990.0301718484,24.8201,24.8365,24.7009,24.7379,211990.0302
2007-08-17 14:05:00,60.18,60.25,60.11,60.18,146923.78328741965,24.7379,24.7667,24.7091,24.7379,146923.7833
2007-08-17 14:10:00,60.19,60.25,60.12,60.16,125409.94359176178,24.742,24.7667,24.7132,24.7297,125409.9436
2007-08-17 14:15:00,60.16,60.32,60.14,60.31,71362.98045388954,24.7297,24.7954,24.7215,24.7913,71362.9805
2007-08-17 14:20:00,60.3,60.37,60.29,60.33,92352.09235209235,24.7872,24.816,24.7831,24.7996,92352.0924
2007-08-17 14:25:00,60.33,60.35,60.21,60.31,114784.2056932966,24.7996,24.8078,24.7502,24.7913,114784.2057
2007-08-17 14:30:00,60.3,60.34,60.18,60.33,126590.58113603567,24.7872,24.8037,24.7379,24.7996,126590.5811
2007-08-17 14:35:00,60.31,60.45,60.28,60.36,100354.19126328218,24.7913,24.8489,24.779,24.8119,100354.1913
2007-08-17 14:40:00,60.36,60.46,60.29,60.44,71625.34435261709,24.8119,24.853,24.7831,24.8448,71625.3444
2007-08-17 14:45:00,60.44,60.51,60.35,60.49,86317.72268135905,24.8448,24.8735,24.8078,24.8653,86317.7227
2007-08-17 14:50:00,60.49,60.53,60.39,60.47,212777.12186803087,24.8653,24.8818,24.8242,24.8571,212777.1219
2007-08-17 14:55:00,60.48,60.56,60.43,60.55,128033.58257903712,24.8612,24.8941,24.8407,24.89,128033.5826
2007-08-17 15:00:00,60.55,60.66,60.53,60.66,260527.35143644235,24.89,24.9352,24.8818,24.9352,260527.3514
2007-08-17 15:05:00,60.65,60.79,60.65,60.77,220910.40272858457,24.9311,24.9886,24.9311,24.9804,220910.4027
2007-08-17 15:10:00,60.79,60.81,60.64,60.75,366915.9123704578,24.9886,24.9969,24.927,24.9722,366915.9124
2007-08-17 15:15:00,60.76,60.83,60.72,60.83,449822.90436835896,24.9763,25.0051,24.9599,25.0051,449822.9044
2007-08-17 15:20:00,60.83,60.92,60.69,60.7,269316.5420438148,25.0051,25.0421,24.9475,24.9516,269316.542
2007-08-17 15:25:00,60.7,60.77,60.55,60.63,182342.9096156369,24.9516,24.9804,24.89,24.9229,182342.9096
2007-08-17 15:30:00,60.65,60.82,60.64,60.79,224452.31536140628,24.9311,25.001,24.927,24.9886,224452.3154
2007-08-17 15:35:00,60.78,60.88,60.73,60.88,227600.6821461367,24.9845,25.0256,24.964,25.0256,227600.6821
2007-08-17 15:40:00,60.88,60.94,60.66,60.78,455857.2740390922,25.0256,25.0503,24.9352,24.9845,455857.274
2007-08-17 15:45:00,60.79,60.79,60.66,60.72,401285.5831037649,24.9886,24.9886,24.9352,24.9599,401285.5831
2007-08-17 15:50:00,60.72,60.72,60.5,60.58,434999.3440902532,24.9599,24.9599,24.8694,24.9023,434999.3441
2007-08-17 15:55:00,60.58,60.58,60.05,60.1,679522.4977043159,24.9023,24.9023,24.6845,24.705,679522.4977
2007-08-20 09:30:00,60.15,60.34,60.0,60.2,373868.5556867375,24.7256,24.8037,24.6639,24.7461,373868.5557
2007-08-20 09:35:00,60.21,60.25,60.02,60.08,336875.2459661551,24.7502,24.7667,24.6721,24.6968,336875.246
2007-08-20 09:40:00,60.08,60.24,60.01,60.08,317066.77161222615,24.6968,24.7626,24.668,24.6968,317066.7716
2007-08-20 09:45:00,60.08,60.11,59.85,59.95,333202.1513839696,24.6968,24.7091,24.6022,24.6433,333202.1514
2007-08-20 09:50:00,59.94,60.23,59.85,60.11,304210.94057457696,24.6392,24.7584,24.6022,24.7091,304210.9406
2007-08-20 09:55:00,60.15,60.25,60.1,60.15,222746.9500196773,24.7256,24.7667,24.705,24.7256,222746.95
2007-08-20 10:00:00,60.16,60.37,60.07,60.28,340285.976649613,24.7297,24.816,24.6927,24.779,340285.9766
2007-08-20 10:05:00,60.26,60.56,60.26,60.32,320739.86619441165,24.7708,24.8941,24.7708,24.7954,320739.8662
2007-08-20 10:10:00,60.34,60.66,60.34,60.55,207792.2077922078,24.8037,24.9352,24.8037,24.89,207792.2078
2007-08-20 10:15:00,60.53,60.68,60.44,60.64,192837.4655647383,24.8818,24.9434,24.8448,24.927,192837.4656
2007-08-20 10:20:00,60.64,60.66,60.39,60.39,219205.0373868556,24.927,24.9352,24.8242,24.8242,219205.0374
2007-08-20 10:25:00,60.4,60.57,60.29,60.53,188377.2792863702,24.8283,24.8982,24.7831,24.8818,188377.2793
2007-08-20 10:30:00,60.53,60.55,60.37,60.5,225895.3168044077,24.8818,24.89,24.816,24.8694,225895.3168
2007-08-20 10:35:00,60.5,60.68,60.5,60.6,177620.35943854126,24.8694,24.9434,24.8694,24.9105,177620.3594
2007-08-20 10:40:00,60.6,60.76,60.56,60.7,142201.233110324,24.9105,24.9763,24.8941,24.9516,142201.2331
2007-08-20 10:45:00,60.71,60.82,60.55,60.6,150203.33202151384,24.9558,25.001,24.89,24.9105,150203.332
2007-08-20 10:50:00,60.62,60.72,60.56,60.62,182474.09156500065,24.9188,24.9599,24.8941,24.9188,182474.0916
2007-08-20 10:55:00,60.62,60.63,60.53,60.55,153482.88075560803,24.9188,24.9229,24.8818,24.89,153482.8808
2007-08-20 11:00:00,60.56,60.58,60.39,60.44,205562.1146530237,24.8941,24.9023,24.8242,24.8448,205562.1147
2007-08-20 11:05:00,60.43,60.53,60.38,60.43,158861.34067952252,24.8407,24.8818,24.8201,24.8407,158861.3407
2007-08-20 11:10:00,60.43,60.53,60.41,60.46,136953.9551357733,24.8407,24.8818,24.8324,24.853,136953.9551
2007-08-20 11:15:00,60.47,60.53,60.46,60.47,120556.21146530236,24.8571,24.8818,24.853,24.8571,120556.2115
2007-08-20 11:20:00,60.47,60.51,60.37,60.42,149022.69447723994,24.8571,24.8735,24.816,24.8365,149022.6945
2007-08-20 11:25:00,60.44,60.47,60.24,60.37,208972.8453364817,24.8448,24.8571,24.7626,24.816,208972.8453
2007-08-20 11:30:00,60.36,60.37,60.15,60.21,258690.8041453496,24.8119,24.816,24.7256,24.7502,258690.8041
2007-08-20 11:35:00,60.22,60.29,60.21,60.25,141414.14141414143,24.7543,24.7831,24.7502,24.7667,141414.1414
2007-08-20 11:40:00,60.25,60.39,60.18,60.19,173553.71900826448,24.7667,24.8242,24.7379,24.742,173553.719
2007-08-20 11:45:00,60.19,60.24,60.1,60.13,107044.47068083432,24.742,24.7626,24.705,24.7173,107044.4707
2007-08-20 11:50:00,60.11,60.17,59.83,59.91,257378.984651712,24.7091,24.7338,24.594,24.6269,257378.9847
2007-08-20 11:55:00,59.89,59.97,59.76,59.77,150859.2417683327,24.6187,24.6516,24.5652,24.5694,150859.2418
2007-08-20 12:00:00,59.78,60.01,59.76,59.92,115833.66128820674,24.5735,24.668,24.5652,24.631,115833.6613
2007-08-20 12:05:00,59.93,60.02,59.87,59.95,151252.78761642397,24.6351,24.6721,24.6105,24.6433,151252.7876
2007-08-20 12:10:00,59.95,59.96,59.8,59.92,176702.08579299488,24.6433,24.6475,24.5817,24.631,176702.0858
2007-08-20 12:15:00,59.93,60.07,59.87,59.96,214088.94136166864,24.6351,24.6927,24.6105,24.6475,214088.9414
2007-08-20 12:20:00,59.96,59.98,59.85,59.96,108618.65407319952,24.6475,24.6557,24.6022,24.6475,108618.6541
2007-08-20 12:25:00,59.96,60.15,59.95,60.05,137478.68293322838,24.6475,24.7256,24.6433,24.6845,137478.6829
2007-08-20 12:30:00,60.05,60.09,59.99,60.09,99173.55371900828,24.6845,24.7009,24.6598,24.7009,99173.5537
2007-08-20 12:35:00,60.09,60.13,59.94,59.95,89203.72556736194,24.7009,24.7173,24.6392,24.6433,89203.7256
2007-08-20 12:40:00,59.94,59.99,59.76,59.89,140364.68581923126,24.6392,24.6598,24.5652,24.6187,140364.6858
2007-08-20 12:45:00,59.89,60.13,59.89,59.95,91302.63675718222,24.6187,24.7173,24.6187,24.6433,91302.6368
2007-08-20 12:50:00,59.97,60.09,59.83,59.97,141020.59556605012,24.6516,24.7009,24.594,24.6516,141020.5956
2007-08-20 12:55:00,59.98,60.02,59.8,59.84,126984.12698412698,24.6557,24.6721,24.5817,24.5981,126984.127
2007-08-20 13:00:00,59.85,60.0,59.83,59.98,88023.08802308803,24.6022,24.6639,24.594,24.6557,88023.088
2007-08-20 13:05:00,59.97,60.09,59.88,60.08,84349.99344090253,24.6516,24.7009,24.6146,24.6968,84349.9934
2007-08-20 13:10:00,60.07,60.09,59.89,60.08,252000.52472779743,24.6927,24.7009,24.6187,24.6968,252000.5247
2007-08-20 13:15:00,60.07,60.16,59.92,60.01,165945.16594516597,24.6927,24.7297,24.631,24.668,165945.1659
2007-08-20 13:20:00,60.02,60.08,59.85,59.99,109274.56382001836,24.6721,24.6968,24.6022,24.6598,109274.5638
2007-08-20 13:25:00,60.0,60.08,59.95,60.03,66902.79417552146,24.6639,24.6968,24.6433,24.6762,66902.7942
2007-08-20 13:30:00,60.02,60.1,59.98,60.03,115964.84323757052,24.6721,24.705,24.6557,24.6762,115964.8432
2007-08-20 13:35:00,60.02,60.11,59.96,59.97,150072.15007215008,24.6721,24.7091,24.6475,24.6516,150072.1501
2007-08-20 13:40:00,59.95,60.08,59.93,60.03,123704.5782500328,24.6433,24.6968,24.6351,24.6762,123704.5783
2007-08-20 13:45:00,60.02,60.05,59.89,59.99,134199.1341991342,24.6721,24.6845,24.6187,24.6598,134199.1342
2007-08-20 13:50:00,59.98,59.99,59.82,59.89,145480.7818444182,24.6557,24.6598,24.5899,24.6187,145480.7818
2007-08-20 13:55:00,59.88,59.9,59.79,59.81,141151.77751541388,24.6146,24.6228,24.5776,24.5858,141151.7775
2007-08-20 14:00:00,59.82,59.84,59.76,59.79,159254.8865276138,24.5899,24.5981,24.5652,24.5776,159254.8865
2007-08-20 14:05:00,59.79,59.81,59.65,59.65,127771.2186803096,24.5776,24.5858,24.52,24.52,127771.2187
2007-08-20 14:10:00,59.65,59.81,59.65,59.72,111898.20280729372,24.52,24.5858,24.52,24.5488,111898.2028
2007-08-20 14:15:00,59.71,59.85,59.71,59.82,138265.774629411,24.5447,24.6022,24.5447,24.5899,138265.7746
2007-08-20 14:20:00,59.82,60.03,59.8,59.92,204250.2951593861,24.5899,24.6762,24.5817,24.631,204250.2952
2007-08-20 14:25:00,59.92,60.13,59.92,60.11,137872.2287813197,24.631,24.7173,24.631,24.7091,137872.2288
2007-08-20 14:30:00,60.08,60.26,59.99,60.24,199921.2908303817,24.6968,24.7708,24.6598,24.7626,199921.2908
2007-08-20 14:35:00,60.24,60.37,60.24,60.35,182736.4554637282,24.7626,24.816,24.7626,24.8078,182736.4555
2007-08-20 14:40:00,60.37,60.37,60.2,60.22,165420.43814771087,24.816,24.816,24.7461,24.7543,165420.4381
2007-08-20 14:45:00,60.24,60.4,60.22,60.35,201757.8381214745,24.7626,24.8283,24.7543,24.8078,201757.8381
2007-08-20 14:50:00,60.36,60.49,60.33,60.4,163190.34500852684,24.8119,24.8653,24.7996,24.8283,163190.345
2007-08-20 14:55:00,60.4,60.6,60.38,60.56,198215.9254886528,24.8283,24.9105,24.8201,24.8941,198215.9255
2007-08-20 15:00:00,60.59,60.79,60.57,60.7,195592.2865013774,24.9064,24.9886,24.8982,24.9516,195592.2865
2007-08-20 15:05:00,60.69,60.84,60.6,60.81,203856.7493112948,24.9475,25.0092,24.9105,24.9969,203856.7493
2007-08-20 15:10:00,60.81,60.95,60.72,60.81,307621.6712580349,24.9969,25.0544,24.9599,24.9969,307621.6713
2007-08-20 15:15:00,60.82,61.02,60.81,60.95,267479.99475272204,25.001,25.0832,24.9969,25.0544,267479.9948
2007-08-20 15:20:00,60.95,61.17,60.92,61.14,225108.2251082251,25.0544,25.1448,25.0421,25.1325,225108.2251
2007-08-20 15:25:00,61.15,61.29,61.1,61.14,222353.404171586,25.1366,25.1942,25.1161,25.1325,222353.4042
2007-08-20 15:30:00,61.14,61.14,60.78,60.92,263938.0821199003,25.1325,25.1325,24.9845,25.0421,263938.0821
2007-08-20 15:35:00,60.91,60.98,60.76,60.92,188377.2792863702,25.038,25.0667,24.9763,25.0421,188377.2793
2007-08-20 15:40:00,60.92,61.11,60.91,61.03,306703.39761248854,25.0421,25.1202,25.038,25.0873,306703.3976
2007-08-20 15:45:00,61.03,61.14,60.98,61.04,355109.5369277188,25.0873,25.1325,25.0667,25.0914,355109.5369
2007-08-20 15:50:00,61.03,61.14,60.83,60.9,415322.0516856881,25.0873,25.1325,25.0051,25.0339,415322.0517
2007-08-20 15:55:00,60.9,60.98,60.82,60.88,356290.17447199265,25.0339,25.0667,25.001,25.0256,356290.1745
2007-08-21 09:30:00,60.26,60.53,60.26,60.45,341204.2502951594,24.7708,24.8818,24.7708,24.8489,341204.2503
2007-08-21 09:35:00,60.47,60.53,60.38,60.47,191919.19191919192,24.8571,24.8818,24.8201,24.8571,191919.1919
2007-08-21 09:40:00,60.47,60.71,60.47,60.5,248852.15794306705,24.8571,24.9558,24.8571,24.8694,248852.1579
2007-08-21 09:45:00,60.5,60.68,60.41,60.45,353404.17158598977,24.8694,24.9434,24.8324,24.8489,353404.1716
2007-08-21 09:50:00,60.46,60.71,60.46,60.65,260527.35143644235,24.853,24.9558,24.853,24.9311,260527.3514
2007-08-21 09:55:00,60.63,60.74,60.52,60.6,278761.64239800605,24.9229,24.9681,24.8777,24.9105,278761.6424
2007-08-21 10:00:00,60.6,60.71,60.45,60.5,278105.7326511872,24.9105,24.9558,24.8489,24.8694,278105.7327
2007-08-21 10:05:00,60.5,60.53,60.3,60.39,327430.1456119638,24.8694,24.8818,24.7872,24.8242,327430.1456
2007-08-21 10:10:00,60.39,60.41,60.3,60.37,184048.27495736588,24.8242,24.8324,24.7872,24.816,184048.275
2007-08-21 10:15:00,60.36,60.5,60.34,60.44,186803.095894005,24.8119,24.8694,24.8037,24.8448,186803.0959
2007-08-21 10:20:00,60.44,60.54,60.4,60.45,192181.55581791943,24.8448,24.8859,24.8283,24.8489,192181.5558
2007-08-21 10:25:00,60.47,60.6,60.37,60.48,308802.3088023088,24.8571,24.9105,24.816,24.8612,308802.3088
2007-08-21 10:30:00,60.49,60.66,60.49,60.57,197428.83379247016,24.8653,24.9352,24.8653,24.8982,197428.8338
2007-08-21 10:35:00,60.58,60.62,60.4,60.62,160960.25186934278,24.9023,24.9188,24.8283,24.9188,160960.2519
2007-08-21 10:40:00,60.62,60.69,60.47,60.6,163059.16305916305,24.9188,24.9475,24.8571,24.9105,163059.1631
2007-08-21 10:45:00,60.6,60.6,60.45,60.48,143775.41650268924,24.9105,24.9105,24.8489,24.8612,143775.4165
2007-08-21 10:50:00,60.48,60.62,60.47,60.56,157680.7031352486,24.8612,24.9188,24.8571,24.8941,157680.7031
2007-08-21 10:55:00,60.55,60.62,60.52,60.54,81595.17250426342,24.89,24.9188,24.8777,24.8859,81595.1725
2007-08-21 11:00:00,60.52,60.6,60.45,60.53,171979.53561589925,24.8777,24.9105,24.8489,24.8818,171979.5356
2007-08-21 11:05:00,60.53,60.56,60.37,60.38,321789.3217893218,24.8818,24.8941,24.816,24.8201,321789.3218
2007-08-21 11:10:00,60.38,60.44,60.28,60.31,224977.0431588613,24.8201,24.8448,24.779,24.7913,224977.0432
2007-08-21 11:15:00,60.31,60.37,60.24,60.34,185884.82224845863,24.7913,24.816,24.7626,24.8037,185884.8222
2007-08-21 11:20:00,60.32,60.4,60.23,60.29,147842.05693296602,24.7954,24.8283,24.7584,24.7831,147842.0569
2007-08-21 11:25:00,60.28,60.42,60.23,60.42,160960.25186934278,24.779,24.8365,24.7584,24.8365,160960.2519
2007-08-21 11:30:00,60.41,60.49,60.23,60.37,233503.86986750623,24.8324,24.8653,24.7584,24.816,233503.8699
2007-08-21 11:35:00,60.37,60.41,60.1,60.16,194149.285058376,24.816,24.8324,24.705,24.7297,194149.2851
2007-08-21 11:40:00,60.17,60.31,60.11,60.29,138921.68437622982,24.7338,24.7913,24.7091,24.7831,138921.6844
2007-08-21 11:45:00,60.29,60.45,60.24,60.34,176046.17604617606,24.7831,24.8489,24.7626,24.8037,176046.176
2007-08-21 11:50:00,60.33,60.5,60.33,60.4,159910.79627443265,24.7996,24.8694,24.7996,24.8283,159910.7963
2007-08-21 11:55:00,60.4,60.43,60.28,60.39,51160.96025186934,24.8283,24.8407,24.779,24.8242,51160.9603
2007-08-21 12:00:00,60.39,60.4,60.26,60.31,55883.510428964975,24.8242,24.8283,24.7708,24.7913,55883.5104
2007-08-21 12:05:00,60.31,60.31,60.19,60.24,116358.38908566182,24.7913,24.7913,24.742,24.7626,116358.3891
2007-08-21 12:10:00,60.23,60.3,60.16,60.29,93926.27574445755,24.7584,24.7872,24.7297,24.7831,93926.2757
2007-08-21 12:15:00,60.29,60.31,60.16,60.27,114915.38764266035,24.7831,24.7913,24.7297,24.7749,114915.3876
2007-08-21 12:20:00,60.27,60.31,60.22,60.27,100747.73711137348,24.7749,24.7913,24.7543,24.7749,100747.7371
2007-08-21 12:25:00,60.25,60.29,60.15,60.16,134330.31614849798,24.7667,24.7831,24.7256,24.7297,134330.3161
2007-08-21 12:30:00,60.15,60.16,59.85,60.05,284271.2842712843,24.7256,24.7297,24.6022,24.6845,284271.2843
2007-08-21 12:35:00,60.06,60.1,59.8,59.83,250819.8871835236,24.6886,24.705,24.5817,24.594,250819.8872
2007-08-21 12:40:00,59.84,59.94,59.8,59.89,140627.0497179588,24.5981,24.6392,24.5817,24.6187,140627.0497
2007-08-21 12:45:00,59.89,59.94,59.8,59.83,241637.15072805985,24.6187,24.6392,24.5817,24.594,241637.1507
2007-08-21 12:50:00,59.83,59.95,59.83,59.9,118063.7544273908,24.594,24.6433,24.594,24.6228,118063.7544
2007-08-21 12:55:00,59.9,60.04,59.89,59.99,112947.65840220386,24.6228,24.6803,24.6187,24.6598,112947.6584
2007-08-21 13:00:00,59.99,60.13,59.92,59.92,255148.8915125279,24.6598,24.7173,24.631,24.631,255148.8915
2007-08-21 13:05:00,59.92,59.95,59.8,59.85,151646.33346451528,24.631,24.6433,24.5817,24.6022,151646.3335
2007-08-21 13:10:00,59.85,59.85,59.71,59.72,135379.7717434081,24.6022,24.6022,24.5447,24.5488,135379.7717
2007-08-21 13:15:00,59.73,59.86,59.72,59.82,117670.20857929948,24.5529,24.6064,24.5488,24.5899,117670.2086
2007-08-21 13:20:00,59.81,59.9,59.79,59.79,64410.337137609866,24.5858,24.6228,24.5776,24.5776,64410.3371
2007-08-21 13:25:00,59.79,59.88,59.73,59.74,104027.28584546766,24.5776,24.6146,24.5529,24.557,104027.2858
2007-08-21 13:30:00,59.76,59.87,59.75,59.86,54571.6909353273,24.5652,24.6105,24.5611,24.6064,54571.6909
2007-08-21 13:35:00,59.85,60.01,59.76,59.79,183392.36521054705,24.6022,24.668,24.5652,24.5776,183392.3652
2007-08-21 13:40:00,59.78,59.84,59.76,59.79,67033.97612488522,24.5735,24.5981,24.5652,24.5776,67033.9761
2007-08-21 13:45:00,59.8,59.83,59.73,59.74,88416.63387117932,24.5817,24.594,24.5529,24.557,88416.6339
2007-08-21 13:50:00,59.74,59.79,59.7,59.7,101403.64685819233,24.557,24.5776,24.5406,24.5406,101403.6469
2007-08-21 13:55:00,59.7,59.71,59.57,59.61,205955.66050111505,24.5406,24.5447,24.4871,24.5036,205955.6605
2007-08-21 14:00:00,59.61,59.79,59.59,59.65,100091.82736455464,24.5036,24.5776,24.4954,24.52,100091.8274
2007-08-21 14:05:00,59.67,59.76,59.57,59.67,105732.65118719664,24.5283,24.5652,24.4871,24.5283,105732.6512
2007-08-21 14:10:00,59.67,59.67,59.53,59.6,172110.71756526304,24.5283,24.5283,24.4707,24.4995,172110.7176
2007-08-21 14:15:00,59.59,59.6,59.46,59.46,170667.71612226157,24.4954,24.4995,24.4419,24.4419,170667.7161
2007-08-21 14:20:00,59.46,59.55,59.46,59.53,106519.74288337924,24.4419,24.4789,24.4419,24.4707,106519.7429
2007-08-21 14:25:00,59.53,59.6,59.47,59.52,157680.7031352486,24.4707,24.4995,24.446,24.4666,157680.7031
2007-08-21 14:30:00,59.51,59.57,59.38,59.5,155057.06414797326,24.4625,24.4871,24.409,24.4584,155057.0641
2007-08-21 14:35:00,59.5,59.57,59.39,59.48,83038.17394726486,24.4584,24.4871,24.4132,24.4501,83038.1739
2007-08-21 14:40:00,59.48,59.57,59.42,59.42,279024.0062967336,24.4501,24.4871,24.4255,24.4255,279024.0063
2007-08-21 14:45:00,59.42,59.52,59.3,59.44,188770.8251344615,24.4255,24.4666,24.3762,24.4337,188770.8251
2007-08-21 14:50:00,59.44,59.46,59.34,59.4,119375.57392102848,24.4337,24.4419,24.3926,24.4173,119375.5739
2007-08-21 14:55:00,59.41,59.84,59.4,59.54,339105.33910533914,24.4214,24.5981,24.4173,24.4748,339105.3391
2007-08-21 15:00:00,59.54,59.66,59.54,59.62,257772.5304998032,24.4748,24.5241,24.4748,24.5077,257772.5305
2007-08-21 15:05:00,59.61,59.67,59.47,59.47,267611.1767020858,24.5036,24.5283,24.446,24.446,267611.1767
2007-08-21 15:10:00,59.47,59.6,59.47,59.54,83825.26564344746,24.446,24.4995,24.446,24.4748,83825.2656
2007-08-21 15:15:00,59.54,59.56,59.35,59.54,133412.0425029516,24.4748,24.483,24.3967,24.4748,133412.0425
2007-08-21 15:20:00,59.54,59.56,59.47,59.53,108225.10822510824,24.4748,24.483,24.446,24.4707,108225.1082
2007-08-21 15:25:00,59.54,59.57,59.44,59.57,215269.57890594256,24.4748,24.4871,24.4337,24.4871,215269.5789
2007-08-21 15:30:00,59.57,59.62,59.46,59.6,404958.6776859504,24.4871,24.5077,24.4419,24.4995,404958.6777
2007-08-21 15:35:00,59.6,59.63,59.54,59.57,315230.2243211334,24.4995,24.5118,24.4748,24.4871,315230.2243
2007-08-21 15:40:00,59.58,59.6,59.46,59.58,271021.90738554375,24.4913,24.4995,24.4419,24.4913,271021.9074
2007-08-21 15:45:00,59.57,59.6,59.51,59.57,482880.7556080283,24.4871,24.4995,24.4625,24.4871,482880.7556
2007-08-21 15:50:00,59.56,59.57,59.47,59.54,247146.7926013381,24.483,24.4871,24.446,24.4748,247146.7926
2007-08-21 15:55:00,59.54,59.6,59.51,59.6,281910.00918273645,24.4748,24.4995,24.4625,24.4995,281910.0092
2007-08-22 09:30:00,59.98,60.21,59.92,60.11,307621.6712580349,24.6557,24.7502,24.631,24.7091,307621.6713
2007-08-22 09:35:00,60.11,60.31,60.08,60.19,333070.9694346058,24.7091,24.7913,24.6968,24.742,333070.9694
2007-08-22 09:40:00,60.2,60.22,60.06,60.2,116227.20713629804,24.7461,24.7543,24.6886,24.7461,116227.2071
2007-08-22 09:45:00,60.2,60.2,60.04,60.18,186803.095894005,24.7461,24.7461,24.6803,24.7379,186803.0959
2007-08-22 09:50:00,60.17,60.29,60.15,60.18,229437.22943722943,24.7338,24.7831,24.7256,24.7379,229437.2294
2007-08-22 09:55:00,60.18,60.25,60.15,60.21,123311.0324019415,24.7379,24.7667,24.7256,24.7502,123311.0324
2007-08-22 10:00:00,60.21,60.26,60.12,60.16,132624.950806769,24.7502,24.7708,24.7132,24.7297,132624.9508
2007-08-22 10:05:00,60.16,60.26,60.12,60.14,152695.78905942544,24.7297,24.7708,24.7132,24.7215,152695.7891
2007-08-22 10:10:00,60.15,60.16,60.07,60.12,188639.64318509767,24.7256,24.7297,24.6927,24.7132,188639.6432
2007-08-22 10:15:00,60.13,60.14,59.91,59.97,148235.60278105733,24.7173,24.7215,24.6269,24.6516,148235.6028
2007-08-22 10:20:00,59.97,60.02,59.91,60.02,120425.02951593862,24.6516,24.6721,24.6269,24.6721,120425.0295
2007-08-22 10:25:00,60.02,60.15,59.94,60.11,226813.5904499541,24.6721,24.7256,24.6392,24.7091,226813.5904
2007-08-22 10:30:00,60.11,60.27,59.88,59.89,408762.9542174997,24.7091,24.7749,24.6146,24.6187,408762.9542
2007-08-22 10:35:00,59.89,60.23,59.81,60.21,462022.8256591893,24.6187,24.7584,24.5858,24.7502,462022.8257
2007-08-22 10:40:00,60.22,60.23,60.07,60.09,189557.9168306441,24.7543,24.7584,24.6927,24.7009,189557.9168
2007-08-22 10:45:00,60.08,60.15,60.03,60.13,162665.61721107177,24.6968,24.7256,24.6762,24.7173,162665.6172
2007-08-22 10:50:00,60.13,60.22,60.07,60.12,144562.50819887183,24.7173,24.7543,24.6927,24.7132,144562.5082
2007-08-22 10:55:00,60.12,60.14,60.01,60.04,146399.05548996458,24.7132,24.7215,24.668,24.6803,146399.0555
2007-08-22 11:00:00,60.04,60.06,59.7,59.7,185360.0944510036,24.6803,24.6886,24.5406,24.5406,185360.0945
2007-08-22 11:05:00,59.71,59.73,59.61,59.65,274563.82001836546,24.5447,24.5529,24.5036,24.52,274563.82
2007-08-22 11:10:00,59.67,59.81,59.54,59.77,317591.49940968124,24.5283,24.5858,24.4748,24.5694,317591.4994
2007-08-22 11:15:00,59.77,59.83,59.7,59.79,150596.87786960514,24.5694,24.594,24.5406,24.5776,150596.8779
2007-08-22 11:20:00,59.79,59.88,59.77,59.83,170405.35222353405,24.5776,24.6146,24.5694,24.594,170405.3522
2007-08-22 11:25:00,59.83,59.84,59.69,59.7,147842.05693296602,24.594,24.5981,24.5365,24.5406,147842.0569
2007-08-22 11:30:00,59.7,59.89,59.69,59.82,97992.91617473436,24.5406,24.6187,24.5365,24.5899,97992.9162
2007-08-22 11:35:00,59.82,60.02,59.81,59.94,165289.2561983471,24.5899,24.6721,24.5858,24.6392,165289.2562
2007-08-22 11:40:00,59.95,60.03,59.93,60.0,73461.89164370982,24.6433,24.6762,24.6351,24.6639,73461.8916
2007-08-22 11:45:00,60.0,60.04,59.93,59.95,78446.80571953299,24.6639,24.6803,24.6351,24.6433,78446.8057
2007-08-22 11:50:00,59.95,60.02,59.92,59.98,64672.7010363374,24.6433,24.6721,24.631,24.6557,64672.701
2007-08-22 11:55:00,59.97,60.03,59.93,59.93,57588.87577069396,24.6516,24.6762,24.6351,24.6351,57588.8758
2007-08-22 12:00:00,59.93,59.99,59.88,59.95,115702.47933884298,24.6351,24.6598,24.6146,24.6433,115702.4793
2007-08-22 12:05:00,59.95,60.18,59.95,60.14,122655.12265512266,24.6433,24.7379,24.6433,24.7215,122655.1227
2007-08-22 12:10:00,60.13,60.17,60.05,60.09,84087.629542175,24.7173,24.7338,24.6845,24.7009,84087.6295
2007-08-22 12:15:00,60.08,60.18,60.07,60.17,112947.65840220386,24.6968,24.7379,24.6927,24.7338,112947.6584
2007-08-22 12:20:00,60.17,60.18,60.09,60.11,81201.62665617211,24.7338,24.7379,24.7009,24.7091,81201.6267
2007-08-22 12:25:00,60.14,60.22,60.03,60.08,123835.76019939657,24.7215,24.7543,24.6762,24.6968,123835.7602
2007-08-22 12:30:00,60.08,60.08,59.84,59.89,229306.04748786567,24.6968,24.6968,24.5981,24.6187,229306.0475
2007-08-22 12:35:00,59.89,60.06,59.8,59.98,141545.3233635052,24.6187,24.6886,24.5817,24.6557,141545.3234
2007-08-22 12:40:00,59.99,60.0,59.87,59.97,82906.99199790109,24.6598,24.6639,24.6105,24.6516,82906.992
2007-08-22 12:45:00,59.96,59.96,59.86,59.92,77003.80427653155,24.6475,24.6475,24.6064,24.631,77003.8043
2007-08-22 12:50:00,59.9,59.92,59.8,59.84,110848.74721238358,24.6228,24.631,24.5817,24.5981,110848.7472
2007-08-22 12:55:00,59.84,59.87,59.76,59.79,213564.2135642136,24.5981,24.6105,24.5652,24.5776,213564.2136
2007-08-22 13:00:00,59.77,59.85,59.62,59.78,119244.3919716647,24.5694,24.6022,24.5077,24.5735,119244.392
2007-08-22 13:05:00,59.77,59.79,59.58,59.73,177751.54138790502,24.5694,24.5776,24.4913,24.5529,177751.5414
2007-08-22 13:10:00,59.73,59.79,59.67,59.79,55227.60068214614,24.5529,24.5776,24.5283,24.5776,55227.6007
2007-08-22 13:15:00,59.76,59.79,59.63,59.79,68870.52341597796,24.5652,24.5776,24.5118,24.5776,68870.5234
2007-08-22 13:20:00,59.78,59.9,59.72,59.73,102977.83025055753,24.5735,24.6228,24.5488,24.5529,102977.8303
2007-08-22 13:25:00,59.73,59.91,59.72,59.87,124098.1240981241,24.5529,24.6269,24.5488,24.6105,124098.1241
2007-08-22 13:30:00,59.86,59.92,59.81,59.9,808867.8997769908,24.6064,24.631,24.5858,24.6228,808867.8998
2007-08-22 13:35:00,59.9,60.05,59.87,59.99,55883.510428964975,24.6228,24.6845,24.6105,24.6598,55883.5104
2007-08-22 13:40:00,59.98,60.08,59.98,59.99,88285.45192181556,24.6557,24.6968,24.6557,24.6598,88285.4519
2007-08-22 13:45:00,60.0,60.05,59.92,59.95,127115.30893349076,24.6639,24.6845,24.631,24.6433,127115.3089
2007-08-22 13:50:00,59.95,60.07,59.94,60.05,103502.5580480126,24.6433,24.6927,24.6392,24.6845,103502.558
2007-08-22 13:55:00,60.05,60.18,59.99,60.15,127115.30893349076,24.6845,24.7379,24.6598,24.7256,127115.3089
2007-08-22 14:00:00,60.15,60.15,59.99,60.05,80152.17106126198,24.7256,24.7256,24.6598,24.6845,80152.1711
2007-08-22 14:05:00,60.06,60.13,59.99,60.08,92220.9104027286,24.6886,24.7173,24.6598,24.6968,92220.9104
2007-08-22 14:10:00,60.08,60.17,60.05,60.08,224583.49731077004,24.6968,24.7338,24.6845,24.6968,224583.4973
2007-08-22 14:15:00,60.1,60.11,60.07,60.08,159779.61432506886,24.705,24.7091,24.6927,24.6968,159779.6143
2007-08-22 14:20:00,60.08,60.1,59.92,60.0,178407.45113472387,24.6968,24.705,24.631,24.6639,178407.4511
2007-08-22 14:25:00,60.0,60.01,59.78,59.84,292798.1109799292,24.6639,24.668,24.5735,24.5981,292798.111
2007-08-22 14:30:00,59.84,59.97,59.84,59.86,108093.92627574448,24.5981,24.6516,24.5981,24.6064,108093.9263
2007-08-22 14:35:00,59.85,59.89,59.76,59.76,161747.3435655254,24.6022,24.6187,24.5652,24.5652,161747.3436
2007-08-22 14:40:00,59.78,59.92,59.76,59.83,145087.2359963269,24.5735,24.631,24.5652,24.594,145087.236
2007-08-22 14:45:00,59.84,59.88,59.76,59.85,177751.54138790502,24.5981,24.6146,24.5652,24.6022,177751.5414
2007-08-22 14:50:00,59.85,59.92,59.78,59.83,222222.22222222225,24.6022,24.631,24.5735,24.594,222222.2222
2007-08-22 14:55:00,59.82,59.86,59.76,59.83,107175.65263019808,24.5899,24.6064,24.5652,24.594,107175.6526
2007-08-22 15:00:00,59.83,59.83,59.67,59.73,142332.4150596878,24.594,24.594,24.5283,24.5529,142332.4151
2007-08-22 15:05:00,59.73,59.73,59.65,59.69,125803.48943985307,24.5529,24.5529,24.52,24.5365,125803.4894
2007-08-22 15:10:00,59.7,59.75,59.67,59.7,190476.19047619047,24.5406,24.5611,24.5283,24.5406,190476.1905
2007-08-22 15:15:00,59.7,60.14,59.65,59.72,427915.51882460975,24.5406,24.7215,24.52,24.5488,427915.5188
2007-08-22 15:20:00,59.72,59.83,59.72,59.75,245703.79115833665,24.5488,24.594,24.5488,24.5611,245703.7912
2007-08-22 15:25:00,59.75,59.88,59.75,59.83,171454.80781844418,24.5611,24.6146,24.5611,24.594,171454.8078
2007-08-22 15:30:00,59.83,60.04,59.83,60.04,188639.64318509767,24.594,24.6803,24.594,24.6803,188639.6432
2007-08-22 15:35:00,60.03,60.04,59.92,60.02,189557.9168306441,24.6762,24.6803,24.631,24.6721,189557.9168
2007-08-22 15:40:00,60.02,60.06,59.92,59.95,268004.72255017713,24.6721,24.6886,24.631,24.6433,268004.7226
2007-08-22 15:45:00,59.94,60.07,59.94,60.02,186278.3680965499,24.6392,24.6927,24.6392,24.6721,186278.3681
2007-08-22 15:50:00,60.02,60.09,59.98,59.99,263806.90017053654,24.6721,24.7009,24.6557,24.6598,263806.9002
2007-08-22 15:55:00,59.99,60.09,59.97,60.09,275875.6395120032,24.6598,24.7009,24.6516,24.7009,275875.6395
2007-08-23 09:30:00,60.79,60.88,60.5,60.78,319428.046700774,24.9886,25.0256,24.8694,24.9845,319428.0467
2007-08-23 09:35:00,60.79,60.83,60.6,60.67,262495.0806768989,24.9886,25.0051,24.9105,24.9393,262495.0807
2007-08-23 09:40:00,60.67,60.75,60.53,60.56,206611.57024793388,24.9393,24.9722,24.8818,24.8941,206611.5702
2007-08-23 09:45:00,60.56,60.65,60.49,60.54,192706.28361537453,24.8941,24.9311,24.8653,24.8859,192706.2836
2007-08-23 09:50:00,60.56,60.62,60.28,60.35,261052.0792338974,24.8941,24.9188,24.779,24.8078,261052.0792
2007-08-23 09:55:00,60.35,60.45,60.24,60.4,240981.240981241,24.8078,24.8489,24.7626,24.8283,240981.241
2007-08-23 10:00:00,60.4,60.5,60.32,60.43,152826.9710087892,24.8283,24.8694,24.7954,24.8407,152826.971
2007-08-23 10:05:00,60.44,60.55,60.44,60.45,114390.6598452053,24.8448,24.89,24.8448,24.8489,114390.6598
2007-08-23 10:10:00,60.45,60.53,60.39,60.4,108093.92627574448,24.8489,24.8818,24.8242,24.8283,108093.9263
2007-08-23 10:15:00,60.39,60.4,60.23,60.28,189689.0987800079,24.8242,24.8283,24.7584,24.779,189689.0988
2007-08-23 10:20:00,60.28,60.44,60.22,60.35,111767.02085792997,24.779,24.8448,24.7543,24.8078,111767.0209
2007-08-23 10:25:00,60.34,60.44,60.3,60.37,105601.46923783288,24.8037,24.8448,24.7872,24.816,105601.4692
2007-08-23 10:30:00,60.37,60.6,60.37,60.58,186803.095894005,24.816,24.9105,24.816,24.9023,186803.0959
2007-08-23 10:35:00,60.58,60.68,60.55,60.64,179456.906729634,24.9023,24.9434,24.89,24.927,179456.9067
2007-08-23 10:40:00,60.63,60.63,60.45,60.47,144562.50819887183,24.9229,24.9229,24.8489,24.8571,144562.5082
2007-08-23 10:45:00,60.47,60.59,60.45,60.59,84612.35733963006,24.8571,24.9064,24.8489,24.9064,84612.3573
2007-08-23 10:50:00,60.6,60.67,60.58,60.58,66902.79417552146,24.9105,24.9393,24.9023,24.9023,66902.7942
2007-08-23 10:55:00,60.58,60.64,60.55,60.63,70444.70680834318,24.9023,24.927,24.89,24.9229,70444.7068
2007-08-23 11:00:00,60.63,60.68,60.45,60.47,147579.6930342385,24.9229,24.9434,24.8489,24.8571,147579.693
2007-08-23 11:05:00,60.47,60.53,60.43,60.47,93008.0020989112,24.8571,24.8818,24.8407,24.8571,93008.0021
2007-08-23 11:10:00,60.47,60.47,60.26,60.34,260396.1694870786,24.8571,24.8571,24.7708,24.8037,260396.1695
2007-08-23 11:15:00,60.34,60.44,60.31,60.4,111242.29306047488,24.8037,24.8448,24.7913,24.8283,111242.2931
2007-08-23 11:20:00,60.42,60.54,60.4,60.47,133936.77030040667,24.8365,24.8859,24.8283,24.8571,133936.7703
2007-08-23 11:25:00,60.48,60.5,60.35,60.4,159254.8865276138,24.8612,24.8694,24.8078,24.8283,159254.8865
2007-08-23 11:30:00,60.4,60.43,60.31,60.37,274826.18391709303,24.8283,24.8407,24.7913,24.816,274826.1839
2007-08-23 11:35:00,60.36,60.39,60.28,60.36,127115.30893349076,24.8119,24.8242,24.779,24.8119,127115.3089
2007-08-23 11:40:00,60.36,60.42,60.28,60.28,89859.63531418078,24.8119,24.8365,24.779,24.779,89859.6353
2007-08-23 11:45:00,60.27,60.28,60.07,60.07,195592.2865013774,24.7749,24.779,24.6927,24.6927,195592.2865
2007-08-23 11:50:00,60.07,60.08,59.96,60.03,159386.06847697758,24.6927,24.6968,24.6475,24.6762,159386.0685
2007-08-23 11:55:00,60.02,60.04,59.81,59.92,213301.84966548605,24.6721,24.6803,24.5858,24.631,213301.8497
2007-08-23 12:00:00,59.92,60.04,59.91,60.02,119900.30171848352,24.631,24.6803,24.6269,24.6721,119900.3017
2007-08-23 12:05:00,60.02,60.09,59.98,59.98,101141.28295946478,24.6721,24.7009,24.6557,24.6557,101141.283
2007-08-23 12:10:00,59.97,60.05,59.96,59.98,65197.42883379247,24.6516,24.6845,24.6475,24.6557,65197.4288
2007-08-23 12:15:00,59.96,60.06,59.96,60.05,59294.24111242293,24.6475,24.6886,24.6475,24.6845,59294.2411
2007-08-23 12:20:00,60.05,60.11,59.9,59.97,156237.70169224715,24.6845,24.7091,24.6228,24.6516,156237.7017
2007-08-23 12:25:00,59.97,59.98,59.88,59.94,111242.29306047488,24.6516,24.6557,24.6146,24.6392,111242.2931
2007-08-23 12:30:00,59.94,59.95,59.88,59.89,79627.4432638069,24.6392,24.6433,24.6146,24.6187,79627.4433
2007-08-23 12:35:00,59.89,60.3,59.88,59.95,244916.699462154,24.6187,24.7872,24.6146,24.6433,244916.6995
2007-08-23 12:40:00,59.95,60.02,59.87,59.89,106519.74288337924,24.6433,24.6721,24.6105,24.6187,106519.7429
2007-08-23 12:45:00,59.88,59.96,59.82,59.96,84612.35733963006,24.6146,24.6475,24.5899,24.6475,84612.3573
2007-08-23 12:50:00,59.96,59.96,59.62,59.76,134592.6800472255,24.6475,24.6475,24.5077,24.5652,134592.68
2007-08-23 12:55:00,59.76,59.82,59.67,59.81,126852.94503476322,24.5652,24.5899,24.5283,24.5858,126852.945
2007-08-23 13:00:00,59.81,59.83,59.7,59.75,63623.24544142727,24.5858,24.594,24.5406,24.5611,63623.2454
2007-08-23 13:05:00,59.76,59.9,59.72,59.89,81857.53640299095,24.5652,24.6228,24.5488,24.6187,81857.5364
2007-08-23 13:10:00,59.88,59.95,59.81,59.87,62704.97179588089,24.6146,24.6433,24.5858,24.6105,62704.9718
2007-08-23 13:15:00,59.88,59.95,59.84,59.86,68476.97756788666,24.6146,24.6433,24.5981,24.6064,68476.9776
2007-08-23 13:20:00,59.86,59.92,59.84,59.88,67033.97612488522,24.6064,24.631,24.5981,24.6146,67033.9761
2007-08-23 13:25:00,59.88,59.88,59.79,59.85,63623.24544142727,24.6146,24.6146,24.5776,24.6022,63623.2454
2007-08-23 13:30:00,59.84,59.93,59.8,59.86,61917.88009969828,24.5981,24.6351,24.5817,24.6064,61917.8801
2007-08-23 13:35:00,59.86,60.08,59.85,59.99,235865.14495605405,24.6064,24.6968,24.6022,24.6598,235865.145
2007-08-23 13:40:00,60.0,60.11,59.94,60.08,160041.9782237964,24.6639,24.7091,24.6392,24.6968,160041.9782
2007-08-23 13:45:00,60.08,60.08,59.95,59.98,52210.41584677949,24.6968,24.6968,24.6433,24.6557,52210.4158
2007-08-23 13:50:00,59.98,60.08,59.96,60.05,81857.53640299095,24.6557,24.6968,24.6475,24.6845,81857.5364
2007-08-23 13:55:00,60.05,60.2,60.03,60.18,72937.16384625476,24.6845,24.7461,24.6762,24.7379,72937.1638
2007-08-23 14:00:00,60.2,60.26,60.15,60.26,87629.54217499672,24.7461,24.7708,24.7256,24.7708,87629.5422
2007-08-23 14:05:00,60.25,60.34,60.22,60.33,80808.0808080808,24.7667,24.8037,24.7543,24.7996,80808.0808
2007-08-23 14:10:00,60.33,60.45,60.31,60.44,81726.35445362718,24.7996,24.8489,24.7913,24.8448,81726.3545
2007-08-23 14:15:00,60.44,60.47,60.36,60.47,80283.35301062574,24.8448,24.8571,24.8119,24.8571,80283.353
2007-08-23 14:20:00,60.47,60.52,60.42,60.5,146530.23743932834,24.8571,24.8777,24.8365,24.8694,146530.2374
2007-08-23 14:25:00,60.5,60.6,60.49,60.49,132624.950806769,24.8694,24.9105,24.8653,24.8653,132624.9508
2007-08-23 14:30:00,60.49,60.55,60.44,60.55,122392.75875639512,24.8653,24.89,24.8448,24.89,122392.7588
2007-08-23 14:35:00,60.55,60.56,60.43,60.47,122786.30460448645,24.89,24.8941,24.8407,24.8571,122786.3046
2007-08-23 14:40:00,60.45,60.46,60.28,60.29,197953.56158992523,24.8489,24.853,24.779,24.7831,197953.5616
2007-08-23 14:45:00,60.29,60.37,60.17,60.3,117670.20857929948,24.7831,24.816,24.7338,24.7872,117670.2086
2007-08-23 14:50:00,60.29,60.42,60.26,60.4,118457.30027548208,24.7831,24.8365,24.7708,24.8283,118457.3003
2007-08-23 14:55:00,60.38,60.44,60.37,60.44,106388.56093401548,24.8201,24.8448,24.816,24.8448,106388.5609
2007-08-23 15:00:00,60.45,60.52,60.36,60.47,109536.92771874592,24.8489,24.8777,24.8119,24.8571,109536.9277
2007-08-23 15:05:00,60.47,60.53,60.45,60.5,141676.50531286895,24.8571,24.8818,24.8489,24.8694,141676.5053
2007-08-23 15:10:00,60.5,60.56,60.46,60.46,128951.8562245835,24.8694,24.8941,24.853,24.853,128951.8562
2007-08-23 15:15:00,60.46,60.63,60.39,60.63,180899.90817263545,24.853,24.9229,24.8242,24.9229,180899.9082
2007-08-23 15:20:00,60.63,60.8,60.63,60.72,222746.9500196773,24.9229,24.9928,24.9229,24.9599,222746.95
2007-08-23 15:25:00,60.72,60.74,60.63,60.66,175259.08434999344,24.9599,24.9681,24.9229,24.9352,175259.0843
2007-08-23 15:30:00,60.66,60.71,60.63,60.66,83562.90174471993,24.9352,24.9558,24.9229,24.9352,83562.9017
2007-08-23 15:35:00,60.66,60.66,60.41,60.47,165813.98399580218,24.9352,24.9352,24.8324,24.8571,165813.984
2007-08-23 15:40:00,60.47,60.5,60.38,60.42,264462.80991735536,24.8571,24.8694,24.8201,24.8365,264462.8099
2007-08-23 15:45:00,60.42,60.65,60.41,60.48,287288.4691066509,24.8365,24.9311,24.8324,24.8612,287288.4691
2007-08-23 15:50:00,60.5,60.59,60.41,60.41,286107.83156237705,24.8694,24.9064,24.8324,24.8324,286107.8316
2007-08-23 15:55:00,60.41,60.53,60.39,60.42,413747.86829332286,24.8324,24.8818,24.8242,24.8365,413747.8683
2007-08-24 09:30:00,60.82,60.87,60.66,60.87,159779.61432506886,25.001,25.0215,24.9352,25.0215,159779.6143
2007-08-24 09:35:00,60.86,60.98,60.8,60.95,209759.9370326643,25.0174,25.0667,24.9928,25.0544,209759.937
2007-08-24 09:40:00,60.95,61.03,60.92,60.98,180899.90817263545,25.0544,25.0873,25.0421,25.0667,180899.9082
2007-08-24 09:45:00,60.98,61.14,60.97,61.08,110586.38331365604,25.0667,25.1325,25.0626,25.1079,110586.3833
2007-08-24 09:50:00,61.08,61.25,61.08,61.15,181031.0901219992,25.1079,25.1777,25.1079,25.1366,181031.0901
2007-08-24 09:55:00,61.17,61.17,61.06,61.14,165420.43814771087,25.1448,25.1448,25.0996,25.1325,165420.4381
2007-08-24 10:00:00,61.14,61.28,61.08,61.11,255148.8915125279,25.1325,25.1901,25.1079,25.1202,255148.8915
2007-08-24 10:05:00,61.1,61.29,61.08,61.28,201101.9283746557,25.1161,25.1942,25.1079,25.1901,201101.9284
2007-08-24 10:10:00,61.29,61.38,61.18,61.33,235078.05325987143,25.1942,25.2312,25.149,25.2106,235078.0533
2007-08-24 10:15:00,61.33,61.47,61.32,61.4,168962.3507805326,25.2106,25.2682,25.2065,25.2394,168962.3508
2007-08-24 10:20:00,61.39,61.47,61.39,61.44,166732.25764134855,25.2353,25.2682,25.2353,25.2558,166732.2576
2007-08-24 10:25:00,61.42,61.53,61.4,61.49,182080.54571690937,25.2476,25.2928,25.2394,25.2764,182080.5457
2007-08-24 10:30:00,61.5,61.6,61.36,61.37,274826.18391709303,25.2805,25.3216,25.223,25.2271,274826.1839
2007-08-24 10:35:00,61.39,61.39,61.23,61.32,329791.4207005116,25.2353,25.2353,25.1695,25.2065,329791.4207
2007-08-24 10:40:00,61.32,61.44,61.21,61.24,138003.41073068345,25.2065,25.2558,25.1613,25.1736,138003.4107
2007-08-24 10:45:00,61.24,61.24,61.1,61.1,242948.9702216975,25.1736,25.1736,25.1161,25.1161,242948.9702
2007-08-24 10:50:00,61.1,61.18,61.06,61.17,118719.66417420964,25.1161,25.149,25.0996,25.1448,118719.6642
2007-08-24 10:55:00,61.17,61.18,61.14,61.15,111504.65695920242,25.1448,25.149,25.1325,25.1366,111504.657
2007-08-24 11:00:00,61.15,61.17,61.01,61.12,175783.8121474485,25.1366,25.1448,25.0791,25.1243,175783.8121
2007-08-24 11:05:00,61.14,61.28,61.1,61.26,99042.3717696445,25.1325,25.1901,25.1161,25.1818,99042.3718
2007-08-24 11:10:00,61.26,61.27,61.22,61.23,73986.6194411649,25.1818,25.186,25.1654,25.1695,73986.6194
2007-08-24 11:15:00,61.23,61.23,61.12,61.12,122523.9407057589,25.1695,25.1695,25.1243,25.1243,122523.9407
2007-08-24 11:20:00,61.13,61.18,61.11,61.17,87498.36022563296,25.1284,25.149,25.1202,25.1448,87498.3602
2007-08-24 11:25:00,61.18,61.2,61.1,61.13,142070.05116096025,25.149,25.1572,25.1161,25.1284,142070.0512
2007-08-24 11:30:00,61.11,61.16,61.08,61.13,88285.45192181556,25.1202,25.1407,25.1079,25.1284,88285.4519
2007-08-24 11:35:00,61.14,61.14,61.1,61.11,47619.04761904762,25.1325,25.1325,25.1161,25.1202,47619.0476
2007-08-24 11:40:00,61.11,61.17,61.1,61.13,210022.30093139183,25.1202,25.1448,25.1161,25.1284,210022.3009
2007-08-24 11:45:00,61.11,61.17,61.1,61.16,63492.06349206349,25.1202,25.1448,25.1161,25.1407,63492.0635
2007-08-24 11:50:00,61.16,61.23,61.16,61.2,145349.59989505445,25.1407,25.1695,25.1407,25.1572,145349.5999
2007-08-24 11:55:00,61.2,61.24,61.14,61.22,125278.761642398,25.1572,25.1736,25.1325,25.1654,125278.7616
2007-08-24 12:00:00,61.22,61.25,61.17,61.2,103633.73999737635,25.1654,25.1777,25.1448,25.1572,103633.74
2007-08-24 12:05:00,61.21,61.26,61.17,61.22,105863.8331365604,25.1613,25.1818,25.1448,25.1654,105863.8331
2007-08-24 12:10:00,61.22,61.3,61.2,61.27,96681.09668109668,25.1654,25.1983,25.1572,25.186,96681.0967
2007-08-24 12:15:00,61.27,61.29,61.17,61.21,243211.33412042505,25.186,25.1942,25.1448,25.1613,243211.3341
2007-08-24 12:20:00,61.21,61.33,61.21,61.24,226420.0446018628,25.1613,25.2106,25.1613,25.1736,226420.0446
2007-08-24 12:25:00,61.23,61.24,61.18,61.19,119506.75587039224,25.1695,25.1736,25.149,25.1531,119506.7559
2007-08-24 12:30:00,61.18,61.24,61.14,61.16,131181.94936376755,25.149,25.1736,25.1325,25.1407,131181.9494
2007-08-24 12:35:00,61.17,61.22,61.14,61.21,105470.28728846912,25.1448,25.1654,25.1325,25.1613,105470.2873
2007-08-24 12:40:00,61.21,61.26,61.17,61.21,139577.59412304868,25.1613,25.1818,25.1448,25.1613,139577.5941
2007-08-24 12:45:00,61.21,61.27,61.17,61.23,111898.20280729372,25.1613,25.186,25.1448,25.1695,111898.2028
2007-08-24 12:50:00,61.24,61.28,61.21,61.27,46963.13787222879,25.1736,25.1901,25.1613,25.186,46963.1379
2007-08-24 12:55:00,61.27,61.33,61.24,61.28,58375.96746687656,25.186,25.2106,25.1736,25.1901,58375.9675
2007-08-24 13:00:00,61.28,61.37,61.26,61.36,59818.968909878,25.1901,25.2271,25.1818,25.223,59818.9689
2007-08-24 13:05:00,61.36,61.37,61.27,61.37,110192.83746556472,25.223,25.2271,25.186,25.2271,110192.8375
2007-08-24 13:10:00,61.37,61.48,61.33,61.37,113997.113997114,25.2271,25.2723,25.2106,25.2271,113997.114
2007-08-24 13:15:00,61.37,61.46,61.37,61.42,118588.48222484588,25.2271,25.2641,25.2271,25.2476,118588.4822
2007-08-24 13:20:00,61.43,61.48,61.39,61.48,78315.62377016923,25.2517,25.2723,25.2353,25.2723,78315.6238
2007-08-24 13:25:00,61.46,61.52,61.43,61.51,125016.39774367047,25.2641,25.2887,25.2517,25.2846,125016.3977
2007-08-24 13:30:00,61.52,61.52,61.4,61.4,119375.57392102848,25.2887,25.2887,25.2394,25.2394,119375.5739
2007-08-24 13:35:00,61.4,61.52,61.39,61.51,94582.1854912764,25.2394,25.2887,25.2353,25.2846,94582.1855
2007-08-24 13:40:00,61.51,61.62,61.49,61.61,162403.25331234423,25.2846,25.3298,25.2764,25.3257,162403.2533
2007-08-24 13:45:00,61.61,61.61,61.49,61.52,118982.02807293716,25.3257,25.3257,25.2764,25.2887,118982.0281
2007-08-24 13:50:00,61.52,61.56,61.49,61.56,75954.34868162141,25.2887,25.3052,25.2764,25.3052,75954.3487
2007-08-24 13:55:00,61.54,61.62,61.53,61.6,107962.74432638068,25.2969,25.3298,25.2928,25.3216,107962.7443
2007-08-24 14:00:00,61.62,61.62,61.48,61.56,111898.20280729372,25.3298,25.3298,25.2723,25.3052,111898.2028
2007-08-24 14:05:00,61.56,61.65,61.52,61.57,200839.5644759281,25.3052,25.3422,25.2887,25.3093,200839.5645
2007-08-24 14:10:00,61.57,61.62,61.5,61.56,104552.01364292274,25.3093,25.3298,25.2805,25.3052,104552.0136
2007-08-24 14:15:00,61.56,61.62,61.53,61.56,89334.9075167257,25.3052,25.3298,25.2928,25.3052,89334.9075
2007-08-24 14:20:00,61.56,61.6,61.53,61.58,115702.47933884298,25.3052,25.3216,25.2928,25.3134,115702.4793
2007-08-24 14:25:00,61.59,61.59,61.49,61.52,153220.5168568805,25.3175,25.3175,25.2764,25.2887,153220.5169
2007-08-24 14:30:00,61.52,61.53,61.46,61.48,76347.89452971272,25.2887,25.2928,25.2641,25.2723,76347.8945
2007-08-24 14:35:00,61.48,61.53,61.47,61.47,47619.04761904762,25.2723,25.2928,25.2682,25.2682,47619.0476
2007-08-24 14:40:00,61.47,61.53,61.46,61.48,67952.24977043159,25.2682,25.2928,25.2641,25.2723,67952.2498
2007-08-24 14:45:00,61.49,61.58,61.46,61.55,43814.77108749836,25.2764,25.3134,25.2641,25.3011,43814.7711
2007-08-24 14:50:00,61.54,61.66,61.53,61.64,212514.75796930343,25.2969,25.3463,25.2928,25.338,212514.758
2007-08-24 14:55:00,61.65,61.68,61.61,61.68,116620.75298438936,25.3422,25.3545,25.3257,25.3545,116620.753
2007-08-24 15:00:00,61.68,61.68,61.59,61.61,99042.3717696445,25.3545,25.3545,25.3175,25.3257,99042.3718
2007-08-24 15:05:00,61.61,61.61,61.56,61.56,120293.84756657484,25.3257,25.3257,25.3052,25.3052,120293.8476
2007-08-24 15:10:00,61.57,61.6,61.56,61.58,70182.34290961563,25.3093,25.3216,25.3052,25.3134,70182.3429
2007-08-24 15:15:00,61.59,61.6,61.54,61.58,123311.0324019415,25.3175,25.3216,25.2969,25.3134,123311.0324
2007-08-24 15:20:00,61.59,61.59,61.53,61.57,153089.33490751672,25.3175,25.3175,25.2928,25.3093,153089.3349
2007-08-24 15:25:00,61.56,61.62,61.56,61.59,199527.74498229043,25.3052,25.3298,25.3052,25.3175,199527.745
2007-08-24 15:30:00,61.59,61.75,61.59,61.68,298307.7528532074,25.3175,25.3833,25.3175,25.3545,298307.7529
2007-08-24 15:35:00,61.67,61.75,61.65,61.72,195854.65040010496,25.3504,25.3833,25.3422,25.3709,195854.6504
2007-08-24 15:40:00,61.72,61.74,61.69,61.72,285845.46766364947,25.3709,25.3792,25.3586,25.3709,285845.4677
2007-08-24 15:45:00,61.72,61.72,61.65,61.66,325462.4163715073,25.3709,25.3709,25.3422,25.3463,325462.4164
2007-08-24 15:50:00,61.66,61.72,61.59,61.6,355634.2647251738,25.3463,25.3709,25.3175,25.3216,355634.2647
2007-08-24 15:55:00,61.61,61.61,61.54,61.59,360881.54269972455,25.3257,25.3257,25.2969,25.3175,360881.5427
2007-08-27 09:30:00,61.01,61.46,61.0,61.43,167781.71323625869,25.0791,25.2641,25.075,25.2517,167781.7132
2007-08-27 09:35:00,61.46,61.46,61.33,61.42,128164.76452840088,25.2641,25.2641,25.2106,25.2476,128164.7645
2007-08-27 09:40:00,61.41,61.43,61.3,61.38,158730.15873015873,25.2435,25.2517,25.1983,25.2312,158730.1587
2007-08-27 09:45:00,61.37,61.43,61.32,61.38,122655.12265512266,25.2271,25.2517,25.2065,25.2312,122655.1227
2007-08-27 09:50:00,61.38,61.43,61.29,61.41,117014.29883248064,25.2312,25.2517,25.1942,25.2435,117014.2988
2007-08-27 09:55:00,61.41,61.53,61.35,61.52,78971.53351698807,25.2435,25.2928,25.2188,25.2887,78971.5335
2007-08-27 10:00:00,61.52,61.59,61.38,61.57,164370.9825528007,25.2887,25.3175,25.2312,25.3093,164370.9826
2007-08-27 10:05:00,61.56,61.61,61.42,61.44,120162.66561721108,25.3052,25.3257,25.2476,25.2558,120162.6656
2007-08-27 10:10:00,61.44,61.45,61.34,61.39,97861.7342253706,25.2558,25.2599,25.2147,25.2353,97861.7342
2007-08-27 10:15:00,61.39,61.4,61.27,61.31,92876.82014954742,25.2353,25.2394,25.186,25.2024,92876.8201
2007-08-27 10:20:00,61.3,61.39,61.25,61.28,159254.8865276138,25.1983,25.2353,25.1777,25.1901,159254.8865
2007-08-27 10:25:00,61.27,61.36,61.22,61.33,106782.10678210678,25.186,25.223,25.1654,25.2106,106782.1068
2007-08-27 10:30:00,61.34,61.36,61.29,61.32,88678.99776990687,25.2147,25.223,25.1942,25.2065,88678.9978
2007-08-27 10:35:00,61.33,61.33,61.19,61.24,156631.24754033846,25.2106,25.2106,25.1531,25.1736,156631.2475
2007-08-27 10:40:00,61.24,61.27,61.21,61.26,79365.07936507936,25.1736,25.186,25.1613,25.1818,79365.0794
2007-08-27 10:45:00,61.26,61.31,61.23,61.31,80939.26275744458,25.1818,25.2024,25.1695,25.2024,80939.2628
2007-08-27 10:50:00,61.31,61.37,61.26,61.33,68608.15951725043,25.2024,25.2271,25.1818,25.2106,68608.1595
2007-08-27 10:55:00,61.33,61.4,61.3,61.33,60999.60645415191,25.2106,25.2394,25.1983,25.2106,60999.6065
2007-08-27 11:00:00,61.33,61.34,61.29,61.32,87104.81437754165,25.2106,25.2147,25.1942,25.2065,87104.8144
2007-08-27 11:05:00,61.33,61.34,61.24,61.33,94057.45769382131,25.2106,25.2147,25.1736,25.2106,94057.4577
2007-08-27 11:10:00,61.33,61.42,61.33,61.36,52735.14364423456,25.2106,25.2476,25.2106,25.223,52735.1436
2007-08-27 11:15:00,61.37,61.43,61.3,61.41,96287.5508330054,25.2271,25.2517,25.1983,25.2435,96287.5508
2007-08-27 11:20:00,61.42,61.46,61.31,61.4,89072.54361799816,25.2476,25.2641,25.2024,25.2394,89072.5436
2007-08-27 11:25:00,61.4,61.51,61.39,61.5,88941.3616686344,25.2394,25.2846,25.2353,25.2805,88941.3617
2007-08-27 11:30:00,61.5,61.51,61.38,61.45,80676.89885871705,25.2805,25.2846,25.2312,25.2599,80676.8989
2007-08-27 11:35:00,61.46,61.59,61.46,61.46,80939.26275744458,25.2641,25.3175,25.2641,25.2641,80939.2628
2007-08-27 11:40:00,61.45,61.49,61.43,61.46,61786.69815033452,25.2599,25.2764,25.2517,25.2641,61786.6982
2007-08-27 11:45:00,61.46,61.59,61.46,61.49,56932.96602387512,25.2641,25.3175,25.2641,25.2764,56932.966
2007-08-27 11:50:00,61.47,61.55,61.45,61.54,61261.97035287945,25.2682,25.3011,25.2599,25.2969,61261.9704
2007-08-27 11:55:00,61.53,61.56,61.52,61.53,60343.696707333074,25.2928,25.3052,25.2887,25.2928,60343.6967
2007-08-27 12:00:00,61.52,61.55,61.42,61.44,102059.55660501117,25.2887,25.3011,25.2476,25.2558,102059.5566
2007-08-27 12:05:00,61.43,61.47,61.4,61.4,65066.24688442871,25.2517,25.2682,25.2394,25.2394,65066.2469
2007-08-27 12:10:00,61.4,61.47,61.4,61.47,92745.63820018366,25.2394,25.2682,25.2394,25.2682,92745.6382
2007-08-27 12:15:00,61.47,61.59,61.46,61.59,48012.593467138926,25.2682,25.3175,25.2641,25.3175,48012.5935
2007-08-27 12:20:00,61.58,61.63,61.56,61.57,86842.45047881412,25.3134,25.3339,25.3052,25.3093,86842.4505
2007-08-27 12:25:00,61.56,61.61,61.56,61.59,64672.7010363374,25.3052,25.3257,25.3052,25.3175,64672.701
2007-08-27 12:30:00,61.59,61.6,61.56,61.59,33976.124885215795,25.3175,25.3216,25.3052,25.3175,33976.1249
2007-08-27 12:35:00,61.58,61.65,61.57,61.59,112422.9306047488,25.3134,25.3422,25.3093,25.3175,112422.9306
2007-08-27 12:40:00,61.58,61.64,61.56,61.62,66509.24832743015,25.3134,25.338,25.3052,25.3298,66509.2483
2007-08-27 12:45:00,61.62,61.63,61.54,61.6,77922.07792207792,25.3298,25.3339,25.2969,25.3216,77922.0779
2007-08-27 12:50:00,61.61,61.63,61.53,61.62,107438.01652892564,25.3257,25.3339,25.2928,25.3298,107438.0165
2007-08-27 12:55:00,61.62,61.63,61.56,61.57,42502.951593860686,25.3298,25.3339,25.3052,25.3093,42502.9516
2007-08-27 13:00:00,61.58,61.62,61.56,61.6,62049.06204906205,25.3134,25.3298,25.3052,25.3216,62049.062
2007-08-27 13:05:00,61.6,61.79,61.59,61.73,179588.08867899777,25.3216,25.3997,25.3175,25.375,179588.0887
2007-08-27 13:10:00,61.72,61.75,61.69,61.72,58507.149416240325,25.3709,25.3833,25.3586,25.3709,58507.1494
2007-08-27 13:15:00,61.72,61.73,61.69,61.69,54702.87288469107,25.3709,25.375,25.3586,25.3586,54702.8729
2007-08-27 13:20:00,61.69,61.69,61.63,61.65,65197.42883379247,25.3586,25.3586,25.3339,25.3422,65197.4288
2007-08-27 13:25:00,61.66,61.78,61.65,61.76,66771.61222615768,25.3463,25.3956,25.3422,25.3874,66771.6122
2007-08-27 13:30:00,61.77,61.78,61.72,61.73,55227.60068214614,25.3915,25.3956,25.3709,25.375,55227.6007
2007-08-27 13:35:00,61.72,61.72,61.63,61.63,109668.10966810968,25.3709,25.3709,25.3339,25.3339,109668.1097
2007-08-27 13:40:00,61.64,61.71,61.63,61.69,56539.42017578382,25.338,25.3668,25.3339,25.3586,56539.4202
2007-08-27 13:45:00,61.69,61.75,61.67,61.72,71625.34435261709,25.3586,25.3833,25.3504,25.3709,71625.3444
2007-08-27 13:50:00,61.72,61.72,61.58,61.62,163321.5269578906,25.3709,25.3709,25.3134,25.3298,163321.527
2007-08-27 13:55:00,61.63,61.68,61.62,61.67,111242.29306047488,25.3339,25.3545,25.3298,25.3504,111242.2931
2007-08-27 14:00:00,61.66,61.73,61.63,61.71,98386.46202282568,25.3463,25.375,25.3339,25.3668,98386.462
2007-08-27 14:05:00,61.71,61.73,61.65,61.66,120687.39341466616,25.3668,25.375,25.3422,25.3463,120687.3934
2007-08-27 14:10:00,61.66,61.84,61.64,61.84,120162.66561721108,25.3463,25.4203,25.338,25.4203,120162.6656
2007-08-27 14:15:00,61.84,61.89,61.74,61.87,134986.2258953168,25.4203,25.4408,25.3792,25.4326,134986.2259
2007-08-27 14:20:00,61.88,61.91,61.86,61.87,62311.42594778958,25.4367,25.449,25.4285,25.4326,62311.4259
2007-08-27 14:25:00,61.88,61.9,61.86,61.89,58375.96746687656,25.4367,25.4449,25.4285,25.4408,58375.9675
2007-08-27 14:30:00,61.9,62.11,61.88,62.08,257772.5304998032,25.4449,25.5312,25.4367,25.5189,257772.5305
2007-08-27 14:35:00,62.08,62.13,62.03,62.07,109012.19992129084,25.5189,25.5395,25.4984,25.5148,109012.1999
2007-08-27 14:40:00,62.07,62.14,62.06,62.12,126065.85333858062,25.5148,25.5436,25.5107,25.5354,126065.8533
2007-08-27 14:45:00,62.12,62.12,62.01,62.02,80020.9891118982,25.5354,25.5354,25.4901,25.4943,80020.9891
2007-08-27 14:50:00,62.02,62.13,61.96,61.97,124885.21579430671,25.4943,25.5395,25.4696,25.4737,124885.2158
2007-08-27 14:55:00,61.97,61.99,61.89,61.91,168306.44103371375,25.4737,25.4819,25.4408,25.449,168306.441
2007-08-27 15:00:00,61.92,61.96,61.83,61.9,84874.72123835761,25.4531,25.4696,25.4162,25.4449,84874.7212
2007-08-27 15:05:00,61.89,61.9,61.82,61.88,80808.0808080808,25.4408,25.4449,25.412,25.4367,80808.0808
2007-08-27 15:10:00,61.89,62.07,61.88,62.03,139052.8663255936,25.4408,25.5148,25.4367,25.4984,139052.8663
2007-08-27 15:15:00,62.02,62.05,61.88,61.91,160304.34212252396,25.4943,25.5066,25.4367,25.449,160304.3421
2007-08-27 15:20:00,61.91,61.94,61.85,61.9,116096.02518693428,25.449,25.4614,25.4244,25.4449,116096.0252
2007-08-27 15:25:00,61.9,61.97,61.83,61.83,136560.409287682,25.4449,25.4737,25.4162,25.4162,136560.4093
2007-08-27 15:30:00,61.83,61.94,61.82,61.84,174078.44680571955,25.4162,25.4614,25.412,25.4203,174078.4468
2007-08-27 15:35:00,61.85,61.94,61.81,61.89,167256.98543880362,25.4244,25.4614,25.4079,25.4408,167256.9854
2007-08-27 15:40:00,61.89,61.91,61.8,61.85,203594.38541256724,25.4408,25.449,25.4038,25.4244,203594.3854
2007-08-27 15:45:00,61.84,61.88,61.78,61.81,175914.9940968123,25.4203,25.4367,25.3956,25.4079,175914.9941
2007-08-27 15:50:00,61.81,61.82,61.65,61.68,345008.52682670864,25.4079,25.412,25.3422,25.3545,345008.5268
2007-08-27 15:55:00,61.68,61.74,61.59,61.7,402859.76649613015,25.3545,25.3792,25.3175,25.3627,402859.7665
2007-08-28 09:30:00,61.12,61.48,61.12,61.28,250032.7954873409,25.1243,25.2723,25.1243,25.1901,250032.7955
2007-08-28 09:35:00,61.26,61.45,61.21,61.33,132231.40495867768,25.1818,25.2599,25.1613,25.2106,132231.405
2007-08-28 09:40:00,61.33,61.4,60.98,60.99,198609.47133674409,25.2106,25.2394,25.0667,25.0709,198609.4713
2007-08-28 09:45:00,61.01,61.12,60.98,61.11,164108.61865407322,25.0791,25.1243,25.0667,25.1202,164108.6187
2007-08-28 09:50:00,61.11,61.2,61.1,61.15,195198.7406532861,25.1202,25.1572,25.1161,25.1366,195198.7407
2007-08-28 09:55:00,61.15,61.2,61.08,61.1,159910.79627443265,25.1366,25.1572,25.1079,25.1161,159910.7963
2007-08-28 10:00:00,61.11,61.18,61.04,61.08,115702.47933884298,25.1202,25.149,25.0914,25.1079,115702.4793
2007-08-28 10:05:00,61.08,61.1,60.97,61.08,175259.08434999344,25.1079,25.1161,25.0626,25.1079,175259.0843
2007-08-28 10:10:00,61.05,61.12,61.0,61.01,155975.3377935196,25.0955,25.1243,25.075,25.0791,155975.3378
2007-08-28 10:15:00,61.01,61.15,61.01,61.09,81857.53640299095,25.0791,25.1366,25.0791,25.112,81857.5364
2007-08-28 10:20:00,61.11,61.14,61.03,61.04,101928.3746556474,25.1202,25.1325,25.0873,25.0914,101928.3747
2007-08-28 10:25:00,61.03,61.07,60.98,61.04,151252.78761642397,25.0873,25.1037,25.0667,25.0914,151252.7876
2007-08-28 10:30:00,61.04,61.04,60.9,60.93,157155.97533779353,25.0914,25.0914,25.0339,25.0462,157155.9753
2007-08-28 10:35:00,60.92,60.98,60.85,60.85,306441.033713761,25.0421,25.0667,25.0133,25.0133,306441.0337
2007-08-28 10:40:00,60.85,60.95,60.84,60.85,71756.52630198085,25.0133,25.0544,25.0092,25.0133,71756.5263
2007-08-28 10:45:00,60.85,60.92,60.76,60.85,137085.1370851371,25.0133,25.0421,24.9763,25.0133,137085.1371
2007-08-28 10:50:00,60.84,60.87,60.72,60.75,133412.0425029516,25.0092,25.0215,24.9599,24.9722,133412.0425
2007-08-28 10:55:00,60.76,60.88,60.76,60.81,104027.28584546766,24.9763,25.0256,24.9763,24.9969,104027.2858
2007-08-28 11:00:00,60.82,60.82,60.73,60.79,88416.63387117932,25.001,25.001,24.964,24.9886,88416.6339
2007-08-28 11:05:00,60.78,60.88,60.73,60.73,104814.37754165028,24.9845,25.0256,24.964,24.964,104814.3775
2007-08-28 11:10:00,60.73,60.74,60.57,60.57,217368.49009576283,24.964,24.9681,24.8982,24.8982,217368.4901
2007-08-28 11:15:00,60.57,60.65,60.47,60.6,203725.567361931,24.8982,24.9311,24.8571,24.9105,203725.5674
2007-08-28 11:20:00,60.6,60.63,60.47,60.53,79365.07936507936,24.9105,24.9229,24.8571,24.8818,79365.0794
2007-08-28 11:25:00,60.54,60.63,60.53,60.62,83300.5378459924,24.8859,24.9229,24.8818,24.9188,83300.5378
2007-08-28 11:30:00,60.6,60.63,60.55,60.59,78184.44182080546,24.9105,24.9229,24.89,24.9064,78184.4418
2007-08-28 11:35:00,60.6,60.6,60.4,60.41,158205.43093270366,24.9105,24.9105,24.8283,24.8324,158205.4309
2007-08-28 11:40:00,60.41,60.47,60.34,60.38,111767.02085792997,24.8324,24.8571,24.8037,24.8201,111767.0209
2007-08-28 11:45:00,60.38,60.44,60.34,60.44,82775.81004853733,24.8201,24.8448,24.8037,24.8448,82775.81
2007-08-28 11:50:00,60.44,60.5,60.39,60.5,105732.65118719664,24.8448,24.8694,24.8242,24.8694,105732.6512
2007-08-28 11:55:00,60.49,60.6,60.49,60.54,69526.4331627968,24.8653,24.9105,24.8653,24.8859,69526.4332
2007-08-28 12:00:00,60.53,60.66,60.53,60.63,78053.2598714417,24.8818,24.9352,24.8818,24.9229,78053.2599
2007-08-28 12:05:00,60.63,60.7,60.56,60.58,83562.90174471993,24.9229,24.9516,24.8941,24.9023,83562.9017
2007-08-28 12:10:00,60.58,60.66,60.53,60.65,46700.77397350125,24.9023,24.9352,24.8818,24.9311,46700.774
2007-08-28 12:15:00,60.66,60.85,60.66,60.76,92876.82014954742,24.9352,25.0133,24.9352,24.9763,92876.8201
2007-08-28 12:20:00,60.76,60.76,60.57,60.66,56801.78407451135,24.9763,24.9763,24.8982,24.9352,56801.7841
2007-08-28 12:25:00,60.68,60.68,60.62,60.64,23481.568936114392,24.9434,24.9434,24.9188,24.927,23481.5689
2007-08-28 12:30:00,60.64,60.8,60.64,60.79,68214.61366915912,24.927,24.9928,24.927,24.9886,68214.6137
2007-08-28 12:35:00,60.79,60.93,60.76,60.9,86842.45047881412,24.9886,25.0462,24.9763,25.0339,86842.4505
2007-08-28 12:40:00,60.91,60.96,60.87,60.96,129738.9479207661,25.038,25.0585,25.0215,25.0585,129738.9479
2007-08-28 12:45:00,60.96,60.98,60.93,60.96,70575.88875770694,25.0585,25.0667,25.0462,25.0585,70575.8888
2007-08-28 12:50:00,60.95,60.97,60.85,60.95,75560.8028335301,25.0544,25.0626,25.0133,25.0544,75560.8028
2007-08-28 12:55:00,60.94,60.96,60.85,60.87,69395.25121343303,25.0503,25.0585,25.0133,25.0215,69395.2512
2007-08-28 13:00:00,60.87,60.88,60.82,60.84,56801.78407451135,25.0215,25.0256,25.001,25.0092,56801.7841
2007-08-28 13:05:00,60.83,60.85,60.73,60.78,92089.72845336482,25.0051,25.0133,24.964,24.9845,92089.7285
2007-08-28 13:10:00,60.78,60.88,60.72,60.82,83562.90174471993,24.9845,25.0256,24.9599,25.001,83562.9017
2007-08-28 13:15:00,60.82,60.86,60.72,60.85,67165.15807424899,25.001,25.0174,24.9599,25.0133,67165.1581
2007-08-28 13:20:00,60.85,60.88,60.81,60.83,81988.71835235471,25.0133,25.0256,24.9969,25.0051,81988.7184
2007-08-28 13:25:00,60.83,60.91,60.82,60.89,30171.848353666537,25.0051,25.038,25.001,25.0298,30171.8484
2007-08-28 13:30:00,60.91,60.98,60.89,60.96,77659.71402335039,25.038,25.0667,25.0298,25.0585,77659.714
2007-08-28 13:35:00,60.95,60.98,60.95,60.98,158336.61288206742,25.0544,25.0667,25.0544,25.0667,158336.6129
2007-08-28 13:40:00,60.96,61.04,60.96,61.03,67821.06782106782,25.0585,25.0914,25.0585,25.0873,67821.0678
2007-08-28 13:45:00,61.04,61.14,61.03,61.08,77134.98622589532,25.0914,25.1325,25.0873,25.1079,77134.9862
2007-08-28 13:50:00,61.08,61.11,61.02,61.04,96812.27863046044,25.1079,25.1202,25.0832,25.0914,96812.2786
2007-08-28 13:55:00,61.04,61.1,61.0,61.1,50636.23245441428,25.0914,25.1161,25.075,25.1161,50636.2325
2007-08-28 14:00:00,61.11,61.14,60.86,60.88,154532.33635051816,25.1202,25.1325,25.0174,25.0256,154532.3364
2007-08-28 14:05:00,60.88,60.92,60.79,60.82,133936.77030040667,25.0256,25.0421,24.9886,25.001,133936.7703
2007-08-28 14:10:00,60.85,60.86,60.63,60.64,89728.453364817,25.0133,25.0174,24.9229,24.927,89728.4534
2007-08-28 14:15:00,60.66,60.72,60.63,60.68,105995.01508592418,24.9352,24.9599,24.9229,24.9434,105995.0151
2007-08-28 14:20:00,60.67,60.79,60.6,60.69,86448.90463072281,24.9393,24.9886,24.9105,24.9475,86448.9046
2007-08-28 14:25:00,60.68,60.76,60.68,60.69,54309.32703659977,24.9434,24.9763,24.9434,24.9475,54309.327
2007-08-28 14:30:00,60.69,60.76,60.5,60.56,148104.42083169357,24.9475,24.9763,24.8694,24.8941,148104.4208
2007-08-28 14:35:00,60.56,60.57,60.37,60.4,141938.8692115965,24.8941,24.8982,24.816,24.8283,141938.8692
2007-08-28 14:40:00,60.38,60.39,60.24,60.35,169093.53272989637,24.8201,24.8242,24.7626,24.8078,169093.5327
2007-08-28 14:45:00,60.37,60.39,60.29,60.29,77266.16817525908,24.816,24.8242,24.7831,24.7831,77266.1682
2007-08-28 14:50:00,60.3,60.36,60.2,60.21,202020.20202020204,24.7872,24.8119,24.7461,24.7502,202020.202
2007-08-28 14:55:00,60.21,60.31,60.18,60.27,134723.8619965893,24.7502,24.7913,24.7379,24.7749,134723.862
2007-08-28 15:00:00,60.28,60.37,60.18,60.34,106388.56093401548,24.779,24.816,24.7379,24.8037,106388.5609
2007-08-28 15:05:00,60.33,60.34,60.2,60.29,134199.1341991342,24.7996,24.8037,24.7461,24.7831,134199.1342
2007-08-28 15:10:00,60.28,60.29,60.2,60.24,86580.08658008659,24.779,24.7831,24.7461,24.7626,86580.0866
2007-08-28 15:15:00,60.24,60.39,60.23,60.33,93663.91184573004,24.7626,24.8242,24.7584,24.7996,93663.9118
2007-08-28 15:20:00,60.34,60.4,60.28,60.33,126197.03528794438,24.8037,24.8283,24.779,24.7996,126197.0353
2007-08-28 15:25:00,60.33,60.33,60.21,60.24,173816.082906992,24.7996,24.7996,24.7502,24.7626,173816.0829
2007-08-28 15:30:00,60.24,60.24,60.11,60.11,154663.51829988195,24.7626,24.7626,24.7091,24.7091,154663.5183
2007-08-28 15:35:00,60.11,60.2,60.03,60.17,182867.637413092,24.7091,24.7461,24.6762,24.7338,182867.6374
2007-08-28 15:40:00,60.18,60.18,60.0,60.14,261183.2611832612,24.7379,24.7379,24.6639,24.7215,261183.2612
2007-08-28 15:45:00,60.13,60.16,59.95,60.16,353010.62573789846,24.7173,24.7297,24.6433,24.7297,353010.6257
2007-08-28 15:50:00,60.15,60.18,60.01,60.05,438278.89282434736,24.7256,24.7379,24.668,24.6845,438278.8928
2007-08-28 15:55:00,60.05,60.15,60.03,60.15,382920.1101928375,24.6845,24.7256,24.6762,24.7256,382920.1102
2007-08-29 09:30:00,60.63,60.71,60.45,60.69,197691.1976911977,24.9229,24.9558,24.8489,24.9475,197691.1977
2007-08-29 09:35:00,60.71,60.79,60.59,60.62,122655.12265512266,24.9558,24.9886,24.9064,24.9188,122655.1227
2007-08-29 09:40:00,60.62,60.77,60.47,60.49,160566.70602125148,24.9188,24.9804,24.8571,24.8653,160566.706
2007-08-29 09:45:00,60.49,60.6,60.4,60.59,112029.38475665748,24.8653,24.9105,24.8283,24.9064,112029.3848
2007-08-29 09:50:00,60.59,60.69,60.52,60.56,154269.97245179064,24.9064,24.9475,24.8777,24.8941,154269.9725
2007-08-29 09:55:00,60.56,60.63,60.47,60.51,115571.2973894792,24.8941,24.9229,24.8571,24.8735,115571.2974
2007-08-29 10:00:00,60.51,60.55,60.43,60.47,82906.99199790109,24.8735,24.89,24.8407,24.8571,82906.992
2007-08-29 10:05:00,60.48,60.6,60.44,60.57,85399.44903581268,24.8612,24.9105,24.8448,24.8982,85399.449
2007-08-29 10:10:00,60.57,60.61,60.42,60.46,128427.12842712844,24.8982,24.9147,24.8365,24.853,128427.1284
2007-08-29 10:15:00,60.44,60.47,60.38,60.46,147579.6930342385,24.8448,24.8571,24.8201,24.853,147579.693
2007-08-29 10:20:00,60.46,60.56,60.33,60.47,224714.67926013385,24.853,24.8941,24.7996,24.8571,224714.6793
2007-08-29 10:25:00,60.47,60.49,60.39,60.48,119113.21002230092,24.8571,24.8653,24.8242,24.8612,119113.21
2007-08-29 10:30:00,60.48,60.71,60.48,60.58,295159.386068477,24.8612,24.9558,24.8612,24.9023,295159.3861
2007-08-29 10:35:00,60.6,60.64,60.45,60.63,97205.82447855176,24.9105,24.927,24.8489,24.9229,97205.8245
2007-08-29 10:40:00,60.63,60.82,60.61,60.82,168437.62298307754,24.9229,25.001,24.9147,25.001,168437.623
2007-08-29 10:45:00,60.83,60.92,60.76,60.85,137216.31903450086,25.0051,25.0421,24.9763,25.0133,137216.319
2007-08-29 10:50:00,60.85,60.95,60.6,60.92,110586.38331365604,25.0133,25.0544,24.9105,25.0421,110586.3833
2007-08-29 10:55:00,60.92,61.02,60.92,60.97,172110.71756526304,25.0421,25.0832,25.0421,25.0626,172110.7176
2007-08-29 11:00:00,60.98,61.0,60.87,60.95,146136.69159123706,25.0667,25.075,25.0215,25.0544,146136.6916
2007-08-29 11:05:00,60.98,61.02,60.92,60.92,99698.28151646334,25.0667,25.0832,25.0421,25.0421,99698.2815
2007-08-29 11:10:00,60.92,61.03,60.92,60.99,92876.82014954742,25.0421,25.0873,25.0421,25.0709,92876.8201
2007-08-29 11:15:00,60.99,61.01,60.92,60.96,53128.68949232586,25.0709,25.0791,25.0421,25.0585,53128.6895
2007-08-29 11:20:00,60.97,60.97,60.85,60.85,83431.71979535616,25.0626,25.0626,25.0133,25.0133,83431.7198
2007-08-29 11:25:00,60.85,60.95,60.83,60.88,86317.72268135905,25.0133,25.0544,25.0051,25.0256,86317.7227
2007-08-29 11:30:00,60.9,60.98,60.9,60.98,83169.35589662862,25.0339,25.0667,25.0339,25.0667,83169.3559
2007-08-29 11:35:00,60.98,61.21,60.98,61.14,201626.6561721108,25.0667,25.1613,25.0667,25.1325,201626.6562
2007-08-29 11:40:00,61.16,61.21,61.15,61.16,99829.46346582712,25.1407,25.1613,25.1366,25.1407,99829.4635
2007-08-29 11:45:00,61.17,61.37,61.17,61.31,131181.94936376755,25.1448,25.2271,25.1448,25.2024,131181.9494
2007-08-29 11:50:00,61.31,61.33,61.27,61.3,75954.34868162141,25.2024,25.2106,25.186,25.1983,75954.3487
2007-08-29 11:55:00,61.3,61.44,61.29,61.35,130788.40351567624,25.1983,25.2558,25.1942,25.2188,130788.4035
2007-08-29 12:00:00,61.36,61.41,61.27,61.27,99042.3717696445,25.223,25.2435,25.186,25.186,99042.3718
2007-08-29 12:05:00,61.27,61.33,61.24,61.29,68214.61366915912,25.186,25.2106,25.1736,25.1942,68214.6137
2007-08-29 12:10:00,61.28,61.41,61.27,61.38,83300.5378459924,25.1901,25.2435,25.186,25.2312,83300.5378
2007-08-29 12:15:00,61.38,61.53,61.37,61.53,110979.92916174736,25.2312,25.2928,25.2271,25.2928,110979.9292
2007-08-29 12:20:00,61.53,61.66,61.53,61.65,146136.69159123706,25.2928,25.3463,25.2928,25.3422,146136.6916
2007-08-29 12:25:00,61.64,61.66,61.49,61.56,127771.2186803096,25.338,25.3463,25.2764,25.3052,127771.2187
2007-08-29 12:30:00,61.56,61.66,61.54,61.65,49062.04906204907,25.3052,25.3463,25.2969,25.3422,49062.0491
2007-08-29 12:35:00,61.65,61.69,61.53,61.57,103896.1038961039,25.3422,25.3586,25.2928,25.3093,103896.1039
2007-08-29 12:40:00,61.56,61.56,61.47,61.53,109668.10966810968,25.3052,25.3052,25.2682,25.2928,109668.1097
2007-08-29 12:45:00,61.53,61.55,61.46,61.52,89334.9075167257,25.2928,25.3011,25.2641,25.2887,89334.9075
2007-08-29 12:50:00,61.52,61.52,61.4,61.43,79233.8974157156,25.2887,25.2887,25.2394,25.2517,79233.8974
2007-08-29 12:55:00,61.43,61.44,61.27,61.28,147579.6930342385,25.2517,25.2558,25.186,25.1901,147579.693
2007-08-29 13:00:00,61.28,61.39,61.26,61.39,85530.63098517644,25.1901,25.2353,25.1818,25.2353,85530.631
2007-08-29 13:05:00,61.37,61.37,61.3,61.33,74380.1652892562,25.2271,25.2271,25.1983,25.2106,74380.1653
2007-08-29 13:10:00,61.33,61.33,61.23,61.28,87891.90607372425,25.2106,25.2106,25.1695,25.1901,87891.9061
2007-08-29 13:15:00,61.27,61.31,61.17,61.17,83694.0836940837,25.186,25.2024,25.1448,25.1448,83694.0837
2007-08-29 13:20:00,61.17,61.25,61.08,61.09,133805.5883510429,25.1448,25.1777,25.1079,25.112,133805.5884
2007-08-29 13:25:00,61.09,61.17,61.07,61.16,45388.95447986357,25.112,25.1448,25.1037,25.1407,45388.9545
2007-08-29 13:30:00,61.16,61.36,61.14,61.34,125016.39774367047,25.1407,25.223,25.1325,25.2147,125016.3977
2007-08-29 13:35:00,61.34,61.45,61.31,61.33,81201.62665617211,25.2147,25.2599,25.2024,25.2106,81201.6267
2007-08-29 13:40:00,61.32,61.33,61.21,61.25,88941.3616686344,25.2065,25.2106,25.1613,25.1777,88941.3617
2007-08-29 13:45:00,61.26,61.28,61.12,61.14,89466.08946608947,25.1818,25.1901,25.1243,25.1325,89466.0895
2007-08-29 13:50:00,61.14,61.33,61.11,61.26,73068.34579561853,25.1325,25.2106,25.1202,25.1818,73068.3458
2007-08-29 13:55:00,61.25,61.43,61.25,61.38,59163.059163059166,25.1777,25.2517,25.1777,25.2312,59163.0592
2007-08-29 14:00:00,61.37,61.56,61.37,61.55,118982.02807293716,25.2271,25.3052,25.2271,25.3011,118982.0281
2007-08-29 14:05:00,61.55,61.67,61.55,61.63,121474.48511084876,25.3011,25.3504,25.3011,25.3339,121474.4851
2007-08-29 14:10:00,61.64,61.73,61.59,61.72,138921.68437622982,25.338,25.375,25.3175,25.3709,138921.6844
2007-08-29 14:15:00,61.72,61.75,61.56,61.6,151908.69736324283,25.3709,25.3833,25.3052,25.3216,151908.6974
2007-08-29 14:20:00,61.59,61.76,61.59,61.75,105076.7414403778,25.3175,25.3874,25.3175,25.3833,105076.7414
2007-08-29 14:25:00,61.75,61.76,61.62,61.69,77266.16817525908,25.3833,25.3874,25.3298,25.3586,77266.1682
2007-08-29 14:30:00,61.69,61.94,61.69,61.83,212252.3940705759,25.3586,25.4614,25.3586,25.4162,212252.3941
2007-08-29 14:35:00,61.85,61.94,61.81,61.85,141282.95946477764,25.4244,25.4614,25.4079,25.4244,141282.9595
2007-08-29 14:40:00,61.87,61.88,61.77,61.78,148891.51252787616,25.4326,25.4367,25.3915,25.3956,148891.5125
2007-08-29 14:45:00,61.8,61.86,61.78,61.85,128558.3103764922,25.4038,25.4285,25.3956,25.4244,128558.3104
2007-08-29 14:50:00,61.85,61.88,61.75,61.79,109930.4735668372,25.4244,25.4367,25.3833,25.3997,109930.4736
2007-08-29 14:55:00,61.79,61.92,61.77,61.91,118588.48222484588,25.3997,25.4531,25.3915,25.449,118588.4822
2007-08-29 15:00:00,61.92,62.08,61.84,62.0,272727.2727272728,25.4531,25.5189,25.4203,25.486,272727.2727
2007-08-29 15:05:00,62.0,62.13,61.97,62.11,153089.33490751672,25.486,25.5395,25.4737,25.5312,153089.3349
2007-08-29 15:10:00,62.1,62.39,62.07,62.38,319428.046700774,25.5271,25.6463,25.5148,25.6422,319428.0467
2007-08-29 15:15:00,62.38,62.43,62.23,62.29,190869.73632428172,25.6422,25.6628,25.5806,25.6052,190869.7363
2007-08-29 15:20:00,62.29,62.3,62.1,62.11,150859.2417683327,25.6052,25.6094,25.5271,25.5312,150859.2418
2007-08-29 15:25:00,62.11,62.22,62.05,62.21,156368.8836416109,25.5312,25.5765,25.5066,25.5724,156368.8836
2007-08-29 15:30:00,62.2,62.43,62.2,62.42,256460.7110061656,25.5682,25.6628,25.5682,25.6587,256460.711
2007-08-29 15:35:00,62.42,62.58,62.36,62.52,329529.0568017841,25.6587,25.7245,25.634,25.6998,329529.0568
2007-08-29 15:40:00,62.52,62.55,62.29,62.29,337268.7918142464,25.6998,25.7121,25.6052,25.6052,337268.7918
2007-08-29 15:45:00,62.29,62.31,62.11,62.12,390922.2091040273,25.6052,25.6135,25.5312,25.5354,390922.2091
2007-08-29 15:50:00,62.13,62.2,62.12,62.2,458349.7310770038,25.5395,25.5682,25.5354,25.5682,458349.7311
2007-08-29 15:55:00,62.2,62.32,62.17,62.32,472255.0177095632,25.5682,25.6176,25.5559,25.6176,472255.0177
2007-08-30 09:30:00,61.92,62.12,61.75,61.92,209891.11898202807,25.4531,25.5354,25.3833,25.4531,209891.119
2007-08-30 09:35:00,61.97,62.11,61.89,62.1,164502.1645021645,25.4737,25.5312,25.4408,25.5271,164502.1645
2007-08-30 09:40:00,62.11,62.2,61.95,62.2,271153.08933490753,25.5312,25.5682,25.4655,25.5682,271153.0893
2007-08-30 09:45:00,62.2,62.41,62.12,62.36,221959.8583234947,25.5682,25.6546,25.5354,25.634,221959.8583
2007-08-30 09:50:00,62.38,62.69,62.36,62.48,415059.6877869605,25.6422,25.7697,25.634,25.6833,415059.6878
2007-08-30 09:55:00,62.48,62.53,62.17,62.2,277187.4590056408,25.6833,25.7039,25.5559,25.5682,277187.459
2007-08-30 10:00:00,62.21,62.28,62.15,62.28,99042.3717696445,25.5724,25.6011,25.5477,25.6011,99042.3718
2007-08-30 10:05:00,62.26,62.41,62.26,62.3,226813.5904499541,25.5929,25.6546,25.5929,25.6094,226813.5904
2007-08-30 10:10:00,62.3,62.38,62.17,62.35,169618.26052735143,25.6094,25.6422,25.5559,25.6299,169618.2605
2007-08-30 10:15:00,62.33,62.43,62.26,62.36,131575.49521185886,25.6217,25.6628,25.5929,25.634,131575.4952
2007-08-30 10:20:00,62.36,62.43,62.22,62.33,174603.17460317462,25.634,25.6628,25.5765,25.6217,174603.1746
2007-08-30 10:25:00,62.32,62.39,62.28,62.33,189164.3709825528,25.6176,25.6463,25.6011,25.6217,189164.371
2007-08-30 10:30:00,62.33,62.42,62.22,62.24,142857.14285714287,25.6217,25.6587,25.5765,25.5847,142857.1429
2007-08-30 10:35:00,62.24,62.3,62.09,62.1,163715.0728059819,25.5847,25.6094,25.523,25.5271,163715.0728
2007-08-30 10:40:00,62.09,62.28,62.07,62.28,110192.83746556472,25.523,25.6011,25.5148,25.6011,110192.8375
2007-08-30 10:45:00,62.28,62.32,62.13,62.2,172766.62731208187,25.6011,25.6176,25.5395,25.5682,172766.6273
2007-08-30 10:50:00,62.23,62.31,62.18,62.24,97992.91617473436,25.5806,25.6135,25.56,25.5847,97992.9162
2007-08-30 10:55:00,62.23,62.31,62.17,62.2,74380.1652892562,25.5806,25.6135,25.5559,25.5682,74380.1653
2007-08-30 11:00:00,62.21,62.36,62.2,62.36,217106.1261970353,25.5724,25.634,25.5682,25.634,217106.1262
2007-08-30 11:05:00,62.35,62.37,62.31,62.35,255017.70956316413,25.6299,25.6381,25.6135,25.6299,255017.7096
2007-08-30 11:10:00,62.35,62.39,62.33,62.36,132756.13275613275,25.6299,25.6463,25.6217,25.634,132756.1328
2007-08-30 11:15:00,62.36,62.42,62.27,62.33,204643.84100747737,25.634,25.6587,25.597,25.6217,204643.841
2007-08-30 11:20:00,62.33,62.42,62.32,62.33,190213.82657746293,25.6217,25.6587,25.6176,25.6217,190213.8266
2007-08-30 11:25:00,62.33,62.34,62.25,62.32,164239.80060343698,25.6217,25.6258,25.5888,25.6176,164239.8006
2007-08-30 11:30:00,62.3,62.32,62.22,62.31,112160.56670602126,25.6094,25.6176,25.5765,25.6135,112160.5667
2007-08-30 11:35:00,62.32,62.42,62.24,62.39,100878.91906073724,25.6176,25.6587,25.5847,25.6463,100878.9191
2007-08-30 11:40:00,62.39,62.42,62.3,62.35,167125.80348943986,25.6463,25.6587,25.6094,25.6299,167125.8035
2007-08-30 11:45:00,62.33,62.42,62.26,62.31,206218.0243998426,25.6217,25.6587,25.5929,25.6135,206218.0244
2007-08-30 11:50:00,62.3,62.31,62.22,62.25,104945.55949101404,25.6094,25.6135,25.5765,25.5888,104945.5595
2007-08-30 11:55:00,62.25,62.3,62.22,62.29,69264.06926406927,25.5888,25.6094,25.5765,25.6052,69264.0693
2007-08-30 12:00:00,62.29,62.3,62.08,62.15,99567.09956709958,25.6052,25.6094,25.5189,25.5477,99567.0996
2007-08-30 12:05:00,62.14,62.14,62.04,62.08,86580.08658008659,25.5436,25.5436,25.5025,25.5189,86580.0866
2007-08-30 12:10:00,62.08,62.1,61.97,61.97,93532.72989636626,25.5189,25.5271,25.4737,25.4737,93532.7299
2007-08-30 12:15:00,61.97,61.97,61.75,61.77,316935.5896628624,25.4737,25.4737,25.3833,25.3915,316935.5897
2007-08-30 12:20:00,61.77,61.95,61.59,61.85,242424.24242424243,25.3915,25.4655,25.3175,25.4244,242424.2424
2007-08-30 12:25:00,61.85,61.92,61.72,61.88,98386.46202282568,25.4244,25.4531,25.3709,25.4367,98386.462
2007-08-30 12:30:00,61.88,61.97,61.78,61.93,168306.44103371375,25.4367,25.4737,25.3956,25.4573,168306.441
2007-08-30 12:35:00,61.95,62.06,61.9,62.04,147579.6930342385,25.4655,25.5107,25.4449,25.5025,147579.693
2007-08-30 12:40:00,62.05,62.05,61.96,62.04,59556.60501115047,25.5066,25.5066,25.4696,25.5025,59556.605
2007-08-30 12:45:00,62.04,62.1,62.0,62.04,100091.82736455464,25.5025,25.5271,25.486,25.5025,100091.8274
2007-08-30 12:50:00,62.05,62.1,62.04,62.1,49849.14075823167,25.5066,25.5271,25.5025,25.5271,49849.1408
2007-08-30 12:55:00,62.1,62.19,62.1,62.1,81857.53640299095,25.5271,25.5641,25.5271,25.5271,81857.5364
2007-08-30 13:00:00,62.09,62.17,62.07,62.14,47750.229568411385,25.523,25.5559,25.5148,25.5436,47750.2296
2007-08-30 13:05:00,62.14,62.18,62.12,62.17,58638.33136560409,25.5436,25.56,25.5354,25.5559,58638.3314
2007-08-30 13:10:00,62.16,62.2,62.06,62.08,90515.5450609996,25.5518,25.5682,25.5107,25.5189,90515.5451
2007-08-30 13:15:00,62.08,62.17,62.06,62.16,56539.42017578382,25.5189,25.5559,25.5107,25.5518,56539.4202
2007-08-30 13:20:00,62.14,62.15,62.06,62.08,49586.77685950413,25.5436,25.5477,25.5107,25.5189,49586.7769
2007-08-30 13:25:00,62.08,62.08,61.95,62.05,78053.2598714417,25.5189,25.5189,25.4655,25.5066,78053.2599
2007-08-30 13:30:00,62.04,62.04,61.88,61.9,61917.88009969828,25.5025,25.5025,25.4367,25.4449,61917.8801
2007-08-30 13:35:00,61.91,62.04,61.91,62.04,49324.4129607766,25.449,25.5025,25.449,25.5025,49324.413
2007-08-30 13:40:00,62.04,62.05,61.82,61.93,68739.34146661419,25.5025,25.5066,25.412,25.4573,68739.3415
2007-08-30 13:45:00,61.93,61.97,61.86,61.95,53259.871441689625,25.4573,25.4737,25.4285,25.4655,53259.8714
2007-08-30 13:50:00,61.94,62.04,61.83,61.9,179719.27062836156,25.4614,25.5025,25.4162,25.4449,179719.2706
2007-08-30 13:55:00,61.9,62.12,61.9,62.1,89203.72556736194,25.4449,25.5354,25.4449,25.5271,89203.7256
2007-08-30 14:00:00,62.1,62.18,62.07,62.15,99042.3717696445,25.5271,25.56,25.5148,25.5477,99042.3718
2007-08-30 14:05:00,62.15,62.17,62.08,62.12,76872.62232716779,25.5477,25.5559,25.5189,25.5354,76872.6223
2007-08-30 14:10:00,62.12,62.17,62.09,62.14,83694.0836940837,25.5354,25.5559,25.523,25.5436,83694.0837
2007-08-30 14:15:00,62.14,62.2,62.07,62.1,163715.0728059819,25.5436,25.5682,25.5148,25.5271,163715.0728
2007-08-30 14:20:00,62.1,62.2,62.07,62.16,94975.7313393677,25.5271,25.5682,25.5148,25.5518,94975.7313
2007-08-30 14:25:00,62.16,62.21,62.09,62.1,92745.63820018366,25.5518,25.5724,25.523,25.5271,92745.6382
2007-08-30 14:30:00,62.09,62.18,62.02,62.06,137347.50098386462,25.523,25.56,25.4943,25.5107,137347.501
2007-08-30 14:35:00,62.07,62.21,62.06,62.11,85661.81293454021,25.5148,25.5724,25.5107,25.5312,85661.8129
2007-08-30 14:40:00,62.1,62.14,61.92,61.92,59687.78696051423,25.5271,25.5436,25.4531,25.4531,59687.787
2007-08-30 14:45:00,61.92,62.05,61.82,61.94,101272.46490882857,25.4531,25.5066,25.412,25.4614,101272.4649
2007-08-30 14:50:00,61.94,61.97,61.85,61.89,112160.56670602126,25.4614,25.4737,25.4244,25.4408,112160.5667
2007-08-30 14:55:00,61.9,61.94,61.78,61.86,96943.46057982424,25.4449,25.4614,25.3956,25.4285,96943.4606
2007-08-30 15:00:00,61.86,62.04,61.83,61.95,138790.50242686606,25.4285,25.5025,25.4162,25.4655,138790.5024
2007-08-30 15:05:00,61.95,62.2,61.91,62.18,131969.04105995016,25.4655,25.5682,25.449,25.56,131969.0411
2007-08-30 15:10:00,62.17,62.21,62.01,62.04,122786.30460448645,25.5559,25.5724,25.4901,25.5025,122786.3046
2007-08-30 15:15:00,62.03,62.14,62.03,62.09,55227.60068214614,25.4984,25.5436,25.4984,25.523,55227.6007
2007-08-30 15:20:00,62.08,62.26,62.04,62.2,108356.290174472,25.5189,25.5929,25.5025,25.5682,108356.2902
2007-08-30 15:25:00,62.2,62.23,62.0,62.06,104420.83169355895,25.5682,25.5806,25.486,25.5107,104420.8317
2007-08-30 15:30:00,62.05,62.15,62.01,62.07,90646.72701036338,25.5066,25.5477,25.4901,25.5148,90646.727
2007-08-30 15:35:00,62.07,62.13,61.91,61.93,134067.95224977043,25.5148,25.5395,25.449,25.4573,134067.9522
2007-08-30 15:40:00,61.92,62.07,61.85,61.91,197953.56158992523,25.4531,25.5148,25.4244,25.449,197953.5616
2007-08-30 15:45:00,61.91,62.02,61.86,61.93,149416.24032533125,25.449,25.4943,25.4285,25.4573,149416.2403
2007-08-30 15:50:00,61.94,62.02,61.88,61.94,101928.3746556474,25.4614,25.4943,25.4367,25.4614,101928.3747
2007-08-30 15:55:00,61.93,62.08,61.88,62.0,165026.8922996196,25.4573,25.5189,25.4367,25.486,165026.8923
2007-08-31 09:30:00,62.85,62.97,62.78,62.96,463203.4632034632,25.8354,25.8848,25.8067,25.8807,463203.4632
2007-08-31 09:35:00,62.96,63.13,62.92,63.09,298176.5709038436,25.8807,25.9505,25.8642,25.9341,298176.5709
2007-08-31 09:40:00,63.05,63.12,62.78,62.9,276925.0951069133,25.9177,25.9464,25.8067,25.856,276925.0951
2007-08-31 09:45:00,62.9,62.98,62.83,62.97,240325.33123442216,25.856,25.8889,25.8272,25.8848,240325.3312
2007-08-31 09:50:00,62.94,63.09,62.94,63.06,238095.2380952381,25.8724,25.9341,25.8724,25.9218,238095.2381
2007-08-31 09:55:00,63.05,63.07,62.83,62.9,299357.20844811754,25.9177,25.9259,25.8272,25.856,299357.2084
2007-08-31 10:00:00,62.9,63.08,62.54,62.65,441951.98740653286,25.856,25.93,25.708,25.7532,441951.9874
2007-08-31 10:05:00,62.65,62.83,62.65,62.78,298963.66260002623,25.7532,25.8272,25.7532,25.8067,298963.6626
2007-08-31 10:10:00,62.78,62.81,62.51,62.6,145874.3276925095,25.8067,25.819,25.6957,25.7327,145874.3277
2007-08-31 10:15:00,62.59,62.6,62.38,62.58,234553.3254624164,25.7286,25.7327,25.6422,25.7245,234553.3255
2007-08-31 10:20:00,62.56,62.79,62.56,62.73,133543.22445231536,25.7162,25.8108,25.7162,25.7861,133543.2245
2007-08-31 10:25:00,62.74,62.78,62.61,62.74,72281.25409943592,25.7902,25.8067,25.7368,25.7902,72281.2541
2007-08-31 10:30:00,62.74,62.88,62.68,62.84,72543.61799816345,25.7902,25.8478,25.7656,25.8313,72543.618
2007-08-31 10:35:00,62.84,63.02,62.8,62.94,112422.9306047488,25.8313,25.9053,25.8149,25.8724,112422.9306
2007-08-31 10:40:00,62.94,63.02,62.84,62.84,127246.49088285452,25.8724,25.9053,25.8313,25.8313,127246.4909
2007-08-31 10:45:00,62.85,62.92,62.81,62.85,99829.46346582712,25.8354,25.8642,25.819,25.8354,99829.4635
2007-08-31 10:50:00,62.85,62.92,62.82,62.91,81988.71835235471,25.8354,25.8642,25.8231,25.8601,81988.7184
2007-08-31 10:55:00,62.9,62.9,62.72,62.72,126721.76308539943,25.856,25.856,25.782,25.782,126721.7631
2007-08-31 11:00:00,62.72,62.84,62.58,62.63,92089.72845336482,25.782,25.8313,25.7245,25.745,92089.7285
2007-08-31 11:05:00,62.61,62.62,62.2,62.22,147054.96523678344,25.7368,25.7409,25.5682,25.5765,147054.9652
2007-08-31 11:10:00,62.22,62.46,62.19,62.44,164108.61865407322,25.5765,25.6751,25.5641,25.6669,164108.6187
2007-08-31 11:15:00,62.44,62.49,62.26,62.39,90121.99921290833,25.6669,25.6875,25.5929,25.6463,90121.9992
2007-08-31 11:20:00,62.36,62.39,62.25,62.33,75691.98478289388,25.634,25.6463,25.5888,25.6217,75691.9848
2007-08-31 11:25:00,62.33,62.42,62.32,62.38,70051.16096025187,25.6217,25.6587,25.6176,25.6422,70051.161
2007-08-31 11:30:00,62.38,62.65,62.36,62.62,169749.44247671522,25.6422,25.7532,25.634,25.7409,169749.4425
2007-08-31 11:35:00,62.63,62.81,62.62,62.8,113210.0223009314,25.745,25.819,25.7409,25.8149,113210.0223
2007-08-31 11:40:00,62.81,62.85,62.64,62.65,204775.0229568412,25.819,25.8354,25.7491,25.7532,204775.023
2007-08-31 11:45:00,62.65,62.7,62.57,62.63,104814.37754165028,25.7532,25.7738,25.7203,25.745,104814.3775
2007-08-31 11:50:00,62.63,62.68,62.55,62.61,81332.80860553589,25.745,25.7656,25.7121,25.7368,81332.8086
2007-08-31 11:55:00,62.6,62.7,62.55,62.66,68476.97756788666,25.7327,25.7738,25.7121,25.7573,68476.9776
2007-08-31 12:00:00,62.68,62.68,62.55,62.59,99173.55371900828,25.7656,25.7656,25.7121,25.7286,99173.5537
2007-08-31 12:05:00,62.59,62.62,62.55,62.58,43027.67939131576,25.7286,25.7409,25.7121,25.7245,43027.6794
2007-08-31 12:10:00,62.58,62.62,62.57,62.6,46700.77397350125,25.7245,25.7409,25.7203,25.7327,46700.774
2007-08-31 12:15:00,62.6,62.66,62.58,62.65,77528.53207398663,25.7327,25.7573,25.7245,25.7532,77528.5321
2007-08-31 12:20:00,62.66,62.69,62.59,62.68,86842.45047881412,25.7573,25.7697,25.7286,25.7656,86842.4505
2007-08-31 12:25:00,62.68,62.7,62.64,62.64,64935.06493506494,25.7656,25.7738,25.7491,25.7491,64935.0649
2007-08-31 12:30:00,62.64,62.82,62.61,62.79,94188.6396431851,25.7491,25.8231,25.7368,25.8108,94188.6396
2007-08-31 12:35:00,62.81,62.86,62.78,62.85,151646.33346451528,25.819,25.8395,25.8067,25.8354,151646.3335
2007-08-31 12:40:00,62.85,62.89,62.79,62.84,105863.8331365604,25.8354,25.8519,25.8108,25.8313,105863.8331
2007-08-31 12:45:00,62.84,62.87,62.78,62.79,40928.76820149548,25.8313,25.8437,25.8067,25.8108,40928.7682
2007-08-31 12:50:00,62.8,62.84,62.72,62.78,82513.4461498098,25.8149,25.8313,25.782,25.8067,82513.4461
2007-08-31 12:55:00,62.78,62.84,62.74,62.76,92220.9104027286,25.8067,25.8313,25.7902,25.7984,92220.9104
2007-08-31 13:00:00,62.78,62.84,62.69,62.74,60868.42450478814,25.8067,25.8313,25.7697,25.7902,60868.4245
2007-08-31 13:05:00,62.74,62.8,62.69,62.74,74773.7111373475,25.7902,25.8149,25.7697,25.7902,74773.7111
2007-08-31 13:10:00,62.74,62.82,62.67,62.79,97468.1883772793,25.7902,25.8231,25.7614,25.8108,97468.1884
2007-08-31 13:15:00,62.78,62.78,62.71,62.72,48012.593467138926,25.8067,25.8067,25.7779,25.782,48012.5935
2007-08-31 13:20:00,62.73,62.79,62.68,62.71,60999.60645415191,25.7861,25.8108,25.7656,25.7779,60999.6065
2007-08-31 13:25:00,62.71,62.77,62.69,62.73,63885.6093401548,25.7779,25.8026,25.7697,25.7861,63885.6093
2007-08-31 13:30:00,62.73,62.74,62.55,62.59,103109.0121999213,25.7861,25.7902,25.7121,25.7286,103109.0122
2007-08-31 13:35:00,62.59,62.68,62.58,62.59,61786.69815033452,25.7286,25.7656,25.7245,25.7286,61786.6982
2007-08-31 13:40:00,62.59,62.62,62.49,62.5,75429.62088416635,25.7286,25.7409,25.6875,25.6916,75429.6209
2007-08-31 13:45:00,62.5,62.56,62.43,62.52,48143.77541650269,25.6916,25.7162,25.6628,25.6998,48143.7754
2007-08-31 13:50:00,62.51,62.62,62.49,62.58,77922.07792207792,25.6957,25.7409,25.6875,25.7245,77922.0779
2007-08-31 13:55:00,62.6,62.6,62.5,62.55,34369.670733307095,25.7327,25.7327,25.6916,25.7121,34369.6707
2007-08-31 14:00:00,62.55,62.61,62.51,62.54,53391.05339105339,25.7121,25.7368,25.6957,25.708,53391.0534
2007-08-31 14:05:00,62.55,62.62,62.51,62.59,86186.54073199528,25.7121,25.7409,25.6957,25.7286,86186.5407
2007-08-31 14:10:00,62.62,62.63,62.47,62.48,83169.35589662862,25.7409,25.745,25.6792,25.6833,83169.3559
2007-08-31 14:15:00,62.48,62.52,62.45,62.52,58769.513314967866,25.6833,25.6998,25.671,25.6998,58769.5133
2007-08-31 14:20:00,62.51,62.52,62.42,62.51,102846.64830119377,25.6957,25.6998,25.6587,25.6957,102846.6483
2007-08-31 14:25:00,62.51,62.52,62.47,62.51,69264.06926406927,25.6957,25.6998,25.6792,25.6957,69264.0693
2007-08-31 14:30:00,62.5,62.55,62.46,62.52,107831.56237701692,25.6916,25.7121,25.6751,25.6998,107831.5624
2007-08-31 14:35:00,62.53,62.6,62.49,62.58,128558.3103764922,25.7039,25.7327,25.6875,25.7245,128558.3104
2007-08-31 14:40:00,62.58,62.66,62.57,62.66,51029.778302505576,25.7245,25.7573,25.7203,25.7573,51029.7783
2007-08-31 14:45:00,62.64,62.68,62.58,62.58,85137.08513708515,25.7491,25.7656,25.7245,25.7245,85137.0851
2007-08-31 14:50:00,62.58,62.63,62.55,62.58,135642.13564213563,25.7245,25.745,25.7121,25.7245,135642.1356
2007-08-31 14:55:00,62.58,62.61,62.55,62.56,109930.4735668372,25.7245,25.7368,25.7121,25.7162,109930.4736
2007-08-31 15:00:00,62.56,62.7,62.55,62.65,68739.34146661419,25.7162,25.7738,25.7121,25.7532,68739.3415
2007-08-31 15:05:00,62.65,62.7,62.63,62.68,122130.3948576676,25.7532,25.7738,25.745,25.7656,122130.3949
2007-08-31 15:10:00,62.67,62.75,62.67,62.7,136429.22733831825,25.7614,25.7943,25.7614,25.7738,136429.2273
2007-08-31 15:15:00,62.7,62.78,62.68,62.68,82906.99199790109,25.7738,25.8067,25.7656,25.7656,82906.992
2007-08-31 15:20:00,62.68,62.68,62.54,62.62,112947.65840220386,25.7656,25.7656,25.708,25.7409,112947.6584
2007-08-31 15:25:00,62.62,62.7,62.61,62.62,108225.10822510824,25.7409,25.7738,25.7368,25.7409,108225.1082
2007-08-31 15:30:00,62.62,62.73,62.62,62.73,99698.28151646334,25.7409,25.7861,25.7409,25.7861,99698.2815
2007-08-31 15:35:00,62.74,62.87,62.74,62.81,156631.24754033846,25.7902,25.8437,25.7902,25.819,156631.2475
2007-08-31 15:40:00,62.81,62.94,62.8,62.9,286239.0135117408,25.819,25.8724,25.8149,25.856,286239.0135
2007-08-31 15:45:00,62.89,62.89,62.67,62.67,159386.06847697758,25.8519,25.8519,25.7614,25.7614,159386.0685
2007-08-31 15:50:00,62.67,62.71,62.42,62.44,277712.1868030959,25.7614,25.7779,25.6587,25.6669,277712.1868
2007-08-31 15:55:00,62.44,62.48,62.26,62.29,476059.2942411124,25.6669,25.6833,25.5929,25.6052,476059.2942
2007-09-04 09:30:00,62.29,62.43,62.19,62.36,289387.38029647124,25.6052,25.6628,25.5641,25.634,289387.3803
2007-09-04 09:35:00,62.39,62.47,62.33,62.47,185228.91250163977,25.6463,25.6792,25.6217,25.6792,185228.9125
2007-09-04 09:40:00,62.48,62.78,62.43,62.78,192575.1016660108,25.6833,25.8067,25.6628,25.8067,192575.1017
2007-09-04 09:45:00,62.76,62.86,62.66,62.74,171323.62586908042,25.7984,25.8395,25.7573,25.7902,171323.6259
2007-09-04 09:50:00,62.74,62.98,62.74,62.86,155975.3377935196,25.7902,25.8889,25.7902,25.8395,155975.3378
2007-09-04 09:55:00,62.86,62.99,62.76,62.88,166338.71179325724,25.8395,25.893,25.7984,25.8478,166338.7118
2007-09-04 10:00:00,62.87,63.17,62.85,63.16,159123.70457825004,25.8437,25.967,25.8354,25.9629,159123.7046
2007-09-04 10:05:00,63.16,63.3,63.16,63.23,190213.82657746293,25.9629,26.0204,25.9629,25.9916,190213.8266
2007-09-04 10:10:00,63.24,63.42,63.23,63.39,203200.839564476,25.9958,26.0697,25.9916,26.0574,203200.8396
2007-09-04 10:15:00,63.37,63.39,63.21,63.24,219467.40128558312,26.0492,26.0574,25.9834,25.9958,219467.4013
2007-09-04 10:20:00,63.23,63.33,63.19,63.2,136560.409287682,25.9916,26.0327,25.9752,25.9793,136560.4093
2007-09-04 10:25:00,63.22,63.29,62.4,63.26,100091.82736455464,25.9875,26.0163,25.6505,26.004,100091.8274
2007-09-04 10:30:00,63.26,63.39,63.26,63.38,144956.05404696314,26.004,26.0574,26.004,26.0533,144956.054
2007-09-04 10:35:00,63.38,63.46,63.37,63.45,218942.67348812803,26.0533,26.0862,26.0492,26.0821,218942.6735
2007-09-04 10:40:00,63.44,63.49,63.42,63.46,134199.1341991342,26.078,26.0985,26.0697,26.0862,134199.1342
2007-09-04 10:45:00,63.46,63.55,63.46,63.53,144300.1443001443,26.0862,26.1232,26.0862,26.115,144300.1443
2007-09-04 10:50:00,63.55,63.61,63.54,63.57,127640.03673094582,26.1232,26.1478,26.1191,26.1314,127640.0367
2007-09-04 10:55:00,63.56,63.61,63.51,63.59,119506.75587039224,26.1273,26.1478,26.1067,26.1396,119506.7559
2007-09-04 11:00:00,63.58,63.61,63.45,63.48,82775.81004853733,26.1355,26.1478,26.0821,26.0944,82775.81
2007-09-04 11:05:00,63.48,63.54,63.44,63.48,51685.68804932442,26.0944,26.1191,26.078,26.0944,51685.688
2007-09-04 11:10:00,63.48,63.56,63.46,63.56,79627.4432638069,26.0944,26.1273,26.0862,26.1273,79627.4433
2007-09-04 11:15:00,63.57,63.64,63.56,63.64,118982.02807293716,26.1314,26.1602,26.1273,26.1602,118982.0281
2007-09-04 11:20:00,63.64,63.75,63.61,63.73,202938.4756657484,26.1602,26.2054,26.1478,26.1972,202938.4757
2007-09-04 11:25:00,63.71,63.74,63.66,63.71,76216.71258034895,26.189,26.2013,26.1684,26.189,76216.7126
2007-09-04 11:30:00,63.71,63.8,63.71,63.78,99304.73566837204,26.189,26.2259,26.189,26.2177,99304.7357
2007-09-04 11:35:00,63.77,63.84,63.74,63.77,104814.37754165028,26.2136,26.2424,26.2013,26.2136,104814.3775
2007-09-04 11:40:00,63.78,63.84,63.74,63.81,356552.5383707202,26.2177,26.2424,26.2013,26.2301,356552.5384
2007-09-04 11:45:00,63.81,63.86,63.77,63.83,117014.29883248064,26.2301,26.2506,26.2136,26.2383,117014.2988
2007-09-04 11:50:00,63.82,63.91,63.82,63.89,102977.83025055753,26.2342,26.2712,26.2342,26.2629,102977.8303
2007-09-04 11:55:00,63.89,63.92,63.8,63.83,148366.7847304211,26.2629,26.2753,26.2259,26.2383,148366.7847
2007-09-04 12:00:00,63.81,63.87,63.8,63.8,131837.85911058637,26.2301,26.2547,26.2259,26.2259,131837.8591
2007-09-04 12:05:00,63.8,63.88,63.8,63.88,114915.38764266035,26.2259,26.2588,26.2259,26.2588,114915.3876
2007-09-04 12:10:00,63.88,63.94,63.88,63.91,101534.82880755608,26.2588,26.2835,26.2588,26.2712,101534.8288
2007-09-04 12:15:00,63.91,63.92,63.85,63.9,71887.70825134462,26.2712,26.2753,26.2465,26.2671,71887.7083
2007-09-04 12:20:00,63.9,63.92,63.84,63.85,91171.45480781845,26.2671,26.2753,26.2424,26.2465,91171.4548
2007-09-04 12:25:00,63.84,63.91,63.84,63.87,52603.961694870784,26.2424,26.2712,26.2424,26.2547,52603.9617
2007-09-04 12:30:00,63.87,63.93,63.87,63.9,94451.00354191264,26.2547,26.2794,26.2547,26.2671,94451.0035
2007-09-04 12:35:00,63.9,64.03,63.9,64.01,154269.97245179064,26.2671,26.3205,26.2671,26.3123,154269.9725
2007-09-04 12:40:00,64.01,64.03,63.98,64.01,84218.81149153877,26.3123,26.3205,26.2999,26.3123,84218.8115
2007-09-04 12:45:00,64.01,64.06,64.0,64.04,119244.3919716647,26.3123,26.3328,26.3082,26.3246,119244.392
2007-09-04 12:50:00,64.04,64.09,63.98,63.98,111504.65695920242,26.3246,26.3452,26.2999,26.2999,111504.657
2007-09-04 12:55:00,63.99,64.0,63.91,63.92,77790.89597271416,26.3041,26.3082,26.2712,26.2753,77790.896
2007-09-04 13:00:00,63.93,63.97,63.84,63.91,85399.44903581268,26.2794,26.2958,26.2424,26.2712,85399.449
2007-09-04 13:05:00,63.92,63.97,63.89,63.97,37911.58336612882,26.2753,26.2958,26.2629,26.2958,37911.5834
2007-09-04 13:10:00,63.96,64.16,63.96,64.09,132756.13275613275,26.2917,26.3739,26.2917,26.3452,132756.1328
2007-09-04 13:15:00,64.09,64.09,64.0,64.0,80676.89885871705,26.3452,26.3452,26.3082,26.3082,80676.8989
2007-09-04 13:20:00,64.0,64.15,64.0,64.1,54178.145087236,26.3082,26.3698,26.3082,26.3493,54178.1451
2007-09-04 13:25:00,64.09,64.14,64.02,64.03,79758.62521317067,26.3452,26.3657,26.3164,26.3205,79758.6252
2007-09-04 13:30:00,64.04,64.09,63.98,64.06,77922.07792207792,26.3246,26.3452,26.2999,26.3328,77922.0779
2007-09-04 13:35:00,64.06,64.08,63.97,64.02,77134.98622589532,26.3328,26.341,26.2958,26.3164,77134.9862
2007-09-04 13:40:00,64.03,64.07,63.92,63.95,96549.91473173292,26.3205,26.3369,26.2753,26.2876,96549.9147
2007-09-04 13:45:00,63.95,64.0,63.9,63.95,185360.0944510036,26.2876,26.3082,26.2671,26.2876,185360.0945
2007-09-04 13:50:00,63.95,63.97,63.88,63.93,136298.0453889545,26.2876,26.2958,26.2588,26.2794,136298.0454
2007-09-04 13:55:00,63.93,63.97,63.92,63.95,112554.11255411257,26.2794,26.2958,26.2753,26.2876,112554.1126
2007-09-04 14:00:00,63.94,63.94,63.81,63.88,91302.63675718222,26.2835,26.2835,26.2301,26.2588,91302.6368
2007-09-04 14:05:00,63.89,63.9,63.83,63.87,117276.66273120818,26.2629,26.2671,26.2383,26.2547,117276.6627
2007-09-04 14:10:00,63.87,63.93,63.82,63.9,101666.01075691984,26.2547,26.2794,26.2342,26.2671,101666.0108
2007-09-04 14:15:00,63.9,63.91,63.81,63.9,103896.1038961039,26.2671,26.2712,26.2301,26.2671,103896.1039
2007-09-04 14:20:00,63.89,63.9,63.83,63.86,94713.36744064016,26.2629,26.2671,26.2383,26.2506,94713.3674
2007-09-04 14:25:00,63.85,64.03,63.8,63.84,107306.83457956184,26.2465,26.3205,26.2259,26.2424,107306.8346
2007-09-04 14:30:00,63.84,63.92,63.81,63.87,123573.39630066905,26.2424,26.2753,26.2301,26.2547,123573.3963
2007-09-04 14:35:00,63.87,64.03,63.85,63.93,88547.8158205431,26.2547,26.3205,26.2465,26.2794,88547.8158
2007-09-04 14:40:00,63.92,63.95,63.9,63.93,80545.71690935327,26.2753,26.2876,26.2671,26.2794,80545.7169
2007-09-04 14:45:00,63.94,63.96,63.87,63.87,126852.94503476322,26.2835,26.2917,26.2547,26.2547,126852.945
2007-09-04 14:50:00,63.87,63.95,63.85,63.94,94188.6396431851,26.2547,26.2876,26.2465,26.2835,94188.6396
2007-09-04 14:55:00,63.94,63.96,63.9,63.92,80152.17106126198,26.2835,26.2917,26.2671,26.2753,80152.1711
2007-09-04 15:00:00,63.93,63.99,63.81,63.84,210284.66483011932,26.2794,26.3041,26.2301,26.2424,210284.6648
2007-09-04 15:05:00,63.84,63.9,63.83,63.86,169618.26052735143,26.2424,26.2671,26.2383,26.2506,169618.2605
2007-09-04 15:10:00,63.86,63.95,63.85,63.87,117932.57247802702,26.2506,26.2876,26.2465,26.2547,117932.5725
2007-09-04 15:15:00,63.86,63.96,63.85,63.94,118719.66417420964,26.2506,26.2917,26.2465,26.2835,118719.6642
2007-09-04 15:20:00,63.94,64.03,63.94,64.02,158730.15873015873,26.2835,26.3205,26.2835,26.3164,158730.1587
2007-09-04 15:25:00,64.02,64.03,63.95,64.01,199527.74498229043,26.3164,26.3205,26.2876,26.3123,199527.745
2007-09-04 15:30:00,64.02,64.03,63.93,64.02,207529.84389348025,26.3164,26.3205,26.2794,26.3164,207529.8439
2007-09-04 15:35:00,64.02,64.03,63.9,63.94,237308.1463990555,26.3164,26.3205,26.2671,26.2835,237308.1464
2007-09-04 15:40:00,63.92,63.96,63.88,63.92,364029.90948445495,26.2753,26.2917,26.2588,26.2753,364029.9095
2007-09-04 15:45:00,63.93,63.95,63.8,63.81,333464.5152826971,26.2794,26.2876,26.2259,26.2301,333464.5153
2007-09-04 15:50:00,63.8,63.82,63.58,63.59,340417.1585989768,26.2259,26.2342,26.1355,26.1396,340417.1586
2007-09-04 15:55:00,63.59,63.68,63.53,63.62,366653.5484717303,26.1396,26.1766,26.115,26.152,366653.5485
2007-09-05 09:30:00,63.42,63.42,62.84,63.03,463728.1910009183,26.0697,26.0697,25.8313,25.9094,463728.191
2007-09-05 09:35:00,63.03,63.21,62.97,62.97,194674.01285583104,25.9094,25.9834,25.8848,25.8848,194674.0129
2007-09-05 09:40:00,63.0,63.16,62.97,63.1,166994.6215400761,25.8971,25.9629,25.8848,25.9382,166994.6215
2007-09-05 09:45:00,63.1,63.27,63.09,63.18,261183.2611832612,25.9382,26.0081,25.9341,25.9711,261183.2612
2007-09-05 09:50:00,63.16,63.2,63.07,63.13,129607.76597140236,25.9629,25.9793,25.9259,25.9505,129607.766
2007-09-05 09:55:00,63.13,63.18,62.91,62.97,184966.54860291223,25.9505,25.9711,25.8601,25.8848,184966.5486
2007-09-05 10:00:00,62.97,62.98,62.59,62.68,348812.8033582579,25.8848,25.8889,25.7286,25.7656,348812.8034
2007-09-05 10:05:00,62.68,62.77,62.62,62.65,261839.17093008003,25.7656,25.8026,25.7409,25.7532,261839.1709
2007-09-05 10:10:00,62.65,62.72,62.55,62.57,235340.41715859892,25.7532,25.782,25.7121,25.7203,235340.4172
2007-09-05 10:15:00,62.58,62.78,62.48,62.77,200314.83667847305,25.7245,25.8067,25.6833,25.8026,200314.8367
2007-09-05 10:20:00,62.76,62.81,62.55,62.74,167519.34933753117,25.7984,25.819,25.7121,25.7902,167519.3493
2007-09-05 10:25:00,62.73,62.76,62.63,62.71,131313.1313131313,25.7861,25.7984,25.745,25.7779,131313.1313
2007-09-05 10:30:00,62.71,62.74,62.65,62.65,131969.04105995016,25.7779,25.7902,25.7532,25.7532,131969.0411
2007-09-05 10:35:00,62.65,62.74,62.58,62.67,154401.1544011544,25.7532,25.7902,25.7245,25.7614,154401.1544
2007-09-05 10:40:00,62.67,62.69,62.52,62.52,190082.6446280992,25.7614,25.7697,25.6998,25.6998,190082.6446
2007-09-05 10:45:00,62.52,62.6,62.52,62.54,217499.6720451266,25.6998,25.7327,25.6998,25.708,217499.672
2007-09-05 10:50:00,62.54,62.58,62.51,62.53,212645.9399186672,25.708,25.7245,25.6957,25.7039,212645.9399
2007-09-05 10:55:00,62.54,62.59,62.46,62.53,154532.33635051816,25.708,25.7286,25.6751,25.7039,154532.3364
2007-09-05 11:00:00,62.53,62.53,62.33,62.38,195854.65040010496,25.7039,25.7039,25.6217,25.6422,195854.6504
2007-09-05 11:05:00,62.36,62.44,62.32,62.35,128164.76452840088,25.634,25.6669,25.6176,25.6299,128164.7645
2007-09-05 11:10:00,62.35,62.38,62.23,62.37,201757.8381214745,25.6299,25.6422,25.5806,25.6381,201757.8381
2007-09-05 11:15:00,62.37,62.39,62.26,62.33,145087.2359963269,25.6381,25.6463,25.5929,25.6217,145087.236
2007-09-05 11:20:00,62.33,62.36,62.22,62.22,147973.2388823298,25.6217,25.634,25.5765,25.5765,147973.2389
2007-09-05 11:25:00,62.23,62.25,62.14,62.2,190738.554374918,25.5806,25.5888,25.5436,25.5682,190738.5544
2007-09-05 11:30:00,62.2,62.26,62.17,62.19,134199.1341991342,25.5682,25.5929,25.5559,25.5641,134199.1342
2007-09-05 11:35:00,62.18,62.22,62.08,62.15,122523.9407057589,25.56,25.5765,25.5189,25.5477,122523.9407
2007-09-05 11:40:00,62.15,62.2,62.08,62.17,117539.02662993572,25.5477,25.5682,25.5189,25.5559,117539.0266
2007-09-05 11:45:00,62.17,62.25,62.15,62.18,153220.5168568805,25.5559,25.5888,25.5477,25.56,153220.5169
2007-09-05 11:50:00,62.2,62.29,62.19,62.27,92220.9104027286,25.5682,25.6052,25.5641,25.597,92220.9104
2007-09-05 11:55:00,62.28,62.41,62.27,62.39,143250.68870523418,25.6011,25.6546,25.597,25.6463,143250.6887
2007-09-05 12:00:00,62.37,62.4,62.33,62.38,78446.80571953299,25.6381,25.6505,25.6217,25.6422,78446.8057
2007-09-05 12:05:00,62.39,62.4,62.3,62.39,72018.89020070838,25.6463,25.6505,25.6094,25.6463,72018.8902
2007-09-05 12:10:00,62.39,62.49,62.38,62.49,110324.01941492852,25.6463,25.6875,25.6422,25.6875,110324.0194
2007-09-05 12:15:00,62.49,62.51,62.41,62.49,74773.7111373475,25.6875,25.6957,25.6546,25.6875,74773.7111
2007-09-05 12:20:00,62.48,62.57,62.46,62.49,60212.51475796931,25.6833,25.7203,25.6751,25.6875,60212.5148
2007-09-05 12:25:00,62.49,62.66,62.49,62.56,81070.44470680834,25.6875,25.7573,25.6875,25.7162,81070.4447
2007-09-05 12:30:00,62.57,62.58,62.45,62.52,76479.07647907648,25.7203,25.7245,25.671,25.6998,76479.0765
2007-09-05 12:35:00,62.52,62.63,62.51,62.63,56145.87432769251,25.6998,25.745,25.6957,25.745,56145.8743
2007-09-05 12:40:00,62.62,62.71,62.62,62.69,111504.65695920242,25.7409,25.7779,25.7409,25.7697,111504.657
2007-09-05 12:45:00,62.68,62.77,62.63,62.76,127508.85478158206,25.7656,25.8026,25.745,25.7984,127508.8548
2007-09-05 12:50:00,62.75,62.75,62.59,62.69,120293.84756657484,25.7943,25.7943,25.7286,25.7697,120293.8476
2007-09-05 12:55:00,62.69,62.74,62.69,62.71,120818.57536402992,25.7697,25.7902,25.7697,25.7779,120818.5754
2007-09-05 13:00:00,62.71,62.71,62.58,62.61,187983.7334382789,25.7779,25.7779,25.7245,25.7368,187983.7334
2007-09-05 13:05:00,62.6,62.61,62.47,62.5,186147.1861471861,25.7327,25.7368,25.6792,25.6916,186147.1861
2007-09-05 13:10:00,62.5,62.52,62.39,62.47,221697.49442476715,25.6916,25.6998,25.6463,25.6792,221697.4944
2007-09-05 13:15:00,62.46,62.58,62.45,62.52,132231.40495867768,25.6751,25.7245,25.671,25.6998,132231.405
2007-09-05 13:20:00,62.52,62.53,62.36,62.45,119506.75587039224,25.6998,25.7039,25.634,25.671,119506.7559
2007-09-05 13:25:00,62.45,62.54,62.44,62.49,81332.80860553589,25.671,25.708,25.6669,25.6875,81332.8086
2007-09-05 13:30:00,62.5,62.54,62.42,62.52,109799.29161747344,25.6916,25.708,25.6587,25.6998,109799.2916
2007-09-05 13:35:00,62.52,62.53,62.39,62.52,112422.9306047488,25.6998,25.7039,25.6463,25.6998,112422.9306
2007-09-05 13:40:00,62.51,62.55,62.46,62.51,83038.17394726486,25.6957,25.7121,25.6751,25.6957,83038.1739
2007-09-05 13:45:00,62.49,62.58,62.48,62.52,74380.1652892562,25.6875,25.7245,25.6833,25.6998,74380.1653
2007-09-05 13:50:00,62.52,62.59,62.49,62.58,60606.06060606061,25.6998,25.7286,25.6875,25.7245,60606.0606
2007-09-05 13:55:00,62.58,62.6,62.49,62.58,104158.46779483143,25.7245,25.7327,25.6875,25.7245,104158.4678
2007-09-05 14:00:00,62.58,62.68,62.34,62.38,210678.2106782107,25.7245,25.7656,25.6258,25.6422,210678.2107
2007-09-05 14:05:00,62.38,62.47,62.29,62.42,129345.4020726748,25.6422,25.6792,25.6052,25.6587,129345.4021
2007-09-05 14:10:00,62.42,62.46,62.35,62.45,89466.08946608947,25.6587,25.6751,25.6299,25.671,89466.0895
2007-09-05 14:15:00,62.44,62.56,62.36,62.39,110586.38331365604,25.6669,25.7162,25.634,25.6463,110586.3833
2007-09-05 14:20:00,62.39,62.41,62.25,62.26,131181.94936376755,25.6463,25.6546,25.5888,25.5929,131181.9494
2007-09-05 14:25:00,62.29,62.39,62.27,62.3,115571.2973894792,25.6052,25.6463,25.597,25.6094,115571.2974
2007-09-05 14:30:00,62.29,62.49,62.28,62.42,95106.91328873148,25.6052,25.6875,25.6011,25.6587,95106.9133
2007-09-05 14:35:00,62.42,62.57,62.42,62.57,85399.44903581268,25.6587,25.7203,25.6587,25.7203,85399.449
2007-09-05 14:40:00,62.55,62.55,62.38,62.46,114915.38764266035,25.7121,25.7121,25.6422,25.6751,114915.3876
2007-09-05 14:45:00,62.46,62.46,62.28,62.36,106650.92483274304,25.6751,25.6751,25.6011,25.634,106650.9248
2007-09-05 14:50:00,62.36,62.41,62.22,62.37,107569.1984782894,25.634,25.6546,25.5765,25.6381,107569.1985
2007-09-05 14:55:00,62.37,62.62,62.37,62.49,101666.01075691984,25.6381,25.7409,25.6381,25.6875,101666.0108
2007-09-05 15:00:00,62.49,62.53,62.39,62.46,126328.21723730816,25.6875,25.7039,25.6463,25.6751,126328.2172
2007-09-05 15:05:00,62.46,62.57,62.4,62.5,100747.73711137348,25.6751,25.7203,25.6505,25.6916,100747.7371
2007-09-05 15:10:00,62.5,62.52,62.39,62.52,100747.73711137348,25.6916,25.6998,25.6463,25.6998,100747.7371
2007-09-05 15:15:00,62.52,62.56,62.37,62.52,110848.74721238358,25.6998,25.7162,25.6381,25.6998,110848.7472
2007-09-05 15:20:00,62.53,62.62,62.43,62.59,213826.57746294112,25.7039,25.7409,25.6628,25.7286,213826.5775
2007-09-05 15:25:00,62.58,62.6,62.49,62.57,187983.7334382789,25.7245,25.7327,25.6875,25.7203,187983.7334
2007-09-05 15:30:00,62.57,62.62,62.41,62.46,157549.52118588483,25.7203,25.7409,25.6546,25.6751,157549.5212
2007-09-05 15:35:00,62.46,62.49,62.34,62.39,228518.95579168308,25.6751,25.6875,25.6258,25.6463,228518.9558
2007-09-05 15:40:00,62.38,62.54,62.36,62.54,262626.2626262626,25.6422,25.708,25.634,25.708,262626.2626
2007-09-05 15:45:00,62.53,62.74,62.52,62.67,313524.85897940444,25.7039,25.7902,25.6998,25.7614,313524.859
2007-09-05 15:50:00,62.66,62.73,62.59,62.68,320477.5022956841,25.7573,25.7861,25.7286,25.7656,320477.5023
2007-09-05 15:55:00,62.69,62.7,62.54,62.6,271808.9990817264,25.7697,25.7738,25.708,25.7327,271808.9991
2007-09-06 09:30:00,63.08,63.42,63.04,63.37,306703.39761248854,25.93,26.0697,25.9135,26.0492,306703.3976
2007-09-06 09:35:00,63.38,63.75,63.32,63.74,394070.5758887577,26.0533,26.2054,26.0286,26.2013,394070.5759
2007-09-06 09:40:00,63.73,63.75,63.51,63.59,189951.4626787354,26.1972,26.2054,26.1067,26.1396,189951.4627
2007-09-06 09:45:00,63.58,63.61,63.45,63.54,180243.99842581665,26.1355,26.1478,26.0821,26.1191,180243.9984
2007-09-06 09:50:00,63.54,63.57,63.35,63.36,185884.82224845863,26.1191,26.1314,26.041,26.0451,185884.8222
2007-09-06 09:55:00,63.36,63.47,63.32,63.46,160566.70602125148,26.0451,26.0903,26.0286,26.0862,160566.706
2007-09-06 10:00:00,63.46,63.5,63.35,63.35,214613.6691591237,26.0862,26.1026,26.041,26.041,214613.6692
2007-09-06 10:05:00,63.36,63.51,63.33,63.4,190738.554374918,26.0451,26.1067,26.0327,26.0615,190738.5544
2007-09-06 10:10:00,63.41,63.57,63.39,63.55,158074.2489833399,26.0656,26.1314,26.0574,26.1232,158074.249
2007-09-06 10:15:00,63.56,63.59,63.39,63.43,237964.05614587435,26.1273,26.1396,26.0574,26.0739,237964.0561
2007-09-06 10:20:00,63.44,63.47,63.28,63.31,143513.0526039617,26.078,26.0903,26.0122,26.0245,143513.0526
2007-09-06 10:25:00,63.29,63.39,63.24,63.34,116096.02518693428,26.0163,26.0574,25.9958,26.0369,116096.0252
2007-09-06 10:30:00,63.34,63.52,62.99,63.25,509117.14548078185,26.0369,26.1109,25.893,25.9999,509117.1455
2007-09-06 10:35:00,63.24,63.5,63.19,63.44,150334.51397087763,25.9958,26.1026,25.9752,26.078,150334.514
2007-09-06 10:40:00,63.43,63.44,63.23,63.24,153482.88075560803,26.0739,26.078,25.9916,25.9958,153482.8808
2007-09-06 10:45:00,63.23,63.46,63.23,63.29,97074.642529188,25.9916,26.0862,25.9916,26.0163,97074.6425
2007-09-06 10:50:00,63.3,63.41,63.27,63.35,110717.56526301982,26.0204,26.0656,26.0081,26.041,110717.5653
2007-09-06 10:55:00,63.35,63.38,63.26,63.32,128427.12842712844,26.041,26.0533,26.004,26.0286,128427.1284
2007-09-06 11:00:00,63.33,63.33,63.08,63.14,186540.73199527743,26.0327,26.0327,25.93,25.9546,186540.732
2007-09-06 11:05:00,63.14,63.17,63.09,63.12,71887.70825134462,25.9546,25.967,25.9341,25.9464,71887.7083
2007-09-06 11:10:00,63.13,63.44,63.12,63.42,97730.55227600684,25.9505,26.078,25.9464,26.0697,97730.5523
2007-09-06 11:15:00,63.42,63.43,63.29,63.42,97992.91617473436,26.0697,26.0739,26.0163,26.0697,97992.9162
2007-09-06 11:20:00,63.42,63.69,63.42,63.64,189295.55293191652,26.0697,26.1807,26.0697,26.1602,189295.5529
2007-09-06 11:25:00,63.64,63.83,63.63,63.76,205824.4785517513,26.1602,26.2383,26.1561,26.2095,205824.4786
2007-09-06 11:30:00,63.76,63.96,63.74,63.83,214351.30526039616,26.2095,26.2917,26.2013,26.2383,214351.3053
2007-09-06 11:35:00,63.83,63.93,63.7,63.75,137872.2287813197,26.2383,26.2794,26.1848,26.2054,137872.2288
2007-09-06 11:40:00,63.75,63.83,63.65,63.75,100223.0093139184,26.2054,26.2383,26.1643,26.2054,100223.0093
2007-09-06 11:45:00,63.74,63.88,63.72,63.85,55358.78263150991,26.2013,26.2588,26.1931,26.2465,55358.7826
2007-09-06 11:50:00,63.85,63.87,63.68,63.78,139839.9580217762,26.2465,26.2547,26.1766,26.2177,139839.958
2007-09-06 11:55:00,63.78,63.84,63.72,63.77,94319.82159254886,26.2177,26.2424,26.1931,26.2136,94319.8216
2007-09-06 12:00:00,63.77,63.78,63.62,63.65,124229.30604748787,26.2136,26.2177,26.152,26.1643,124229.306
2007-09-06 12:05:00,63.65,63.74,63.64,63.7,69395.25121343303,26.1643,26.2013,26.1602,26.1848,69395.2512
2007-09-06 12:10:00,63.71,63.8,63.7,63.8,168306.44103371375,26.189,26.2259,26.1848,26.2259,168306.441
2007-09-06 12:15:00,63.8,63.87,63.67,63.68,181424.6359700905,26.2259,26.2547,26.1725,26.1766,181424.636
2007-09-06 12:20:00,63.69,63.78,63.67,63.77,55227.60068214614,26.1807,26.2177,26.1725,26.2136,55227.6007
2007-09-06 12:25:00,63.77,63.82,63.74,63.78,53653.417289780926,26.2136,26.2342,26.2013,26.2177,53653.4173
2007-09-06 12:30:00,63.78,63.83,63.59,63.72,100223.0093139184,26.2177,26.2383,26.1396,26.1931,100223.0093
2007-09-06 12:35:00,63.73,63.77,63.7,63.7,94057.45769382131,26.1972,26.2136,26.1848,26.1848,94057.4577
2007-09-06 12:40:00,63.7,63.7,63.47,63.51,84087.629542175,26.1848,26.1848,26.0903,26.1067,84087.6295
2007-09-06 12:45:00,63.51,63.54,63.31,63.37,176833.26774235864,26.1067,26.1191,26.0245,26.0492,176833.2677
2007-09-06 12:50:00,63.39,63.45,63.24,63.31,207661.02584284404,26.0574,26.0821,25.9958,26.0245,207661.0258
2007-09-06 12:55:00,63.29,63.4,63.26,63.35,149809.78617342253,26.0163,26.0615,26.004,26.041,149809.7862
2007-09-06 13:00:00,63.35,63.38,63.03,63.12,169093.53272989637,26.041,26.0533,25.9094,25.9464,169093.5327
2007-09-06 13:05:00,63.12,63.14,62.97,63.04,162140.88941361668,25.9464,25.9546,25.8848,25.9135,162140.8894
2007-09-06 13:10:00,63.04,63.07,62.95,63.05,135773.31759149942,25.9135,25.9259,25.8765,25.9177,135773.3176
2007-09-06 13:15:00,63.04,63.19,63.0,63.13,84612.35733963006,25.9135,25.9752,25.8971,25.9505,84612.3573
2007-09-06 13:20:00,63.15,63.19,63.06,63.12,107700.38042765316,25.9588,25.9752,25.9218,25.9464,107700.3804
2007-09-06 13:25:00,63.11,63.19,63.09,63.13,106388.56093401548,25.9423,25.9752,25.9341,25.9505,106388.5609
2007-09-06 13:30:00,63.13,63.2,63.01,63.16,250951.0691328873,25.9505,25.9793,25.9012,25.9629,250951.0691
2007-09-06 13:35:00,63.16,63.32,63.15,63.29,164895.7103502558,25.9629,26.0286,25.9588,26.0163,164895.7104
2007-09-06 13:40:00,63.29,63.42,63.25,63.39,134461.49809786174,26.0163,26.0697,25.9999,26.0574,134461.4981
2007-09-06 13:45:00,63.39,63.48,63.28,63.32,132493.76885740523,26.0574,26.0944,26.0122,26.0286,132493.7689
2007-09-06 13:50:00,63.33,63.35,63.26,63.32,75429.62088416635,26.0327,26.041,26.004,26.0286,75429.6209
2007-09-06 13:55:00,63.32,63.36,63.26,63.32,142463.59700905156,26.0286,26.0451,26.004,26.0286,142463.597
2007-09-06 14:00:00,63.33,63.35,63.24,63.26,103240.19414928506,26.0327,26.041,25.9958,26.004,103240.1941
2007-09-06 14:05:00,63.26,63.38,63.24,63.32,118982.02807293716,26.004,26.0533,25.9958,26.0286,118982.0281
2007-09-06 14:10:00,63.34,63.49,63.27,63.41,184704.1847041847,26.0369,26.0985,26.0081,26.0656,184704.1847
2007-09-06 14:15:00,63.41,63.48,63.39,63.42,82251.08225108225,26.0656,26.0944,26.0574,26.0697,82251.0823
2007-09-06 14:20:00,63.42,63.49,63.37,63.48,146399.05548996458,26.0697,26.0985,26.0492,26.0944,146399.0555
2007-09-06 14:25:00,63.48,63.53,63.37,63.39,119506.75587039224,26.0944,26.115,26.0492,26.0574,119506.7559
2007-09-06 14:30:00,63.4,63.51,63.37,63.51,112685.29450347633,26.0615,26.1067,26.0492,26.1067,112685.2945
2007-09-06 14:35:00,63.51,63.6,63.5,63.59,98255.2800734619,26.1067,26.1437,26.1026,26.1396,98255.2801
2007-09-06 14:40:00,63.59,63.61,63.51,63.56,249770.43158861343,26.1396,26.1478,26.1067,26.1273,249770.4316
2007-09-06 14:45:00,63.55,63.59,63.47,63.5,73855.43749180113,26.1232,26.1396,26.0903,26.1026,73855.4375
2007-09-06 14:50:00,63.51,63.55,63.46,63.51,98780.00787091696,26.1067,26.1232,26.0862,26.1067,98780.0079
2007-09-06 14:55:00,63.51,63.61,63.5,63.6,115833.66128820674,26.1067,26.1478,26.1026,26.1437,115833.6613
2007-09-06 15:00:00,63.6,63.72,63.51,63.69,170405.35222353405,26.1437,26.1931,26.1067,26.1807,170405.3522
2007-09-06 15:05:00,63.7,63.82,63.69,63.74,182867.637413092,26.1848,26.2342,26.1807,26.2013,182867.6374
2007-09-06 15:10:00,63.72,63.82,63.68,63.76,131313.1313131313,26.1931,26.2342,26.1766,26.2095,131313.1313
2007-09-06 15:15:00,63.76,63.82,63.72,63.78,100616.55516200972,26.2095,26.2342,26.1931,26.2177,100616.5552
2007-09-06 15:20:00,63.77,63.81,63.73,63.79,142070.05116096025,26.2136,26.2301,26.1972,26.2218,142070.0512
2007-09-06 15:25:00,63.79,63.82,63.74,63.8,128951.8562245835,26.2218,26.2342,26.2013,26.2259,128951.8562
2007-09-06 15:30:00,63.81,63.87,63.8,63.86,161091.43381870654,26.2301,26.2547,26.2259,26.2506,161091.4338
2007-09-06 15:35:00,63.87,63.88,63.8,63.84,147579.6930342385,26.2547,26.2588,26.2259,26.2424,147579.693
2007-09-06 15:40:00,63.83,63.84,63.66,63.8,306441.033713761,26.2383,26.2424,26.1684,26.2259,306441.0337
2007-09-06 15:45:00,63.81,63.88,63.77,63.86,240718.87708251344,26.2301,26.2588,26.2136,26.2506,240718.8771
2007-09-06 15:50:00,63.87,63.87,63.76,63.85,242161.87852551488,26.2547,26.2547,26.2095,26.2465,242161.8785
2007-09-06 15:55:00,63.85,63.86,63.73,63.76,322707.5954348682,26.2465,26.2506,26.1972,26.2095,322707.5954
2007-09-07 09:30:00,63.08,63.26,62.93,63.01,287682.0149547422,25.93,26.004,25.8683,25.9012,287682.015
2007-09-07 09:35:00,63.03,63.04,62.87,62.87,300800.209891119,25.9094,25.9135,25.8437,25.8437,300800.2099
2007-09-07 09:40:00,62.89,63.04,62.63,63.02,450085.2682670865,25.8519,25.9135,25.745,25.9053,450085.2683
2007-09-07 09:45:00,63.02,63.04,62.92,62.99,120425.02951593862,25.9053,25.9135,25.8642,25.893,120425.0295
2007-09-07 09:50:00,62.99,63.25,62.97,63.2,165026.8922996196,25.893,25.9999,25.8848,25.9793,165026.8923
2007-09-07 09:55:00,63.2,63.3,63.13,63.14,118194.93637675456,25.9793,26.0204,25.9505,25.9546,118194.9364
2007-09-07 10:00:00,63.13,63.37,63.08,63.36,118457.30027548208,25.9505,26.0492,25.93,26.0451,118457.3003
2007-09-07 10:05:00,63.36,63.53,63.28,63.29,167125.80348943986,26.0451,26.115,26.0122,26.0163,167125.8035
2007-09-07 10:10:00,63.31,63.35,63.13,63.19,121343.303161485,26.0245,26.041,25.9505,25.9752,121343.3032
2007-09-07 10:15:00,63.21,63.35,63.13,63.26,97730.55227600684,25.9834,26.041,25.9505,26.004,97730.5523
2007-09-07 10:20:00,63.29,63.42,63.23,63.25,138134.59268004724,26.0163,26.0697,25.9916,25.9999,138134.5927
2007-09-07 10:25:00,63.26,63.33,63.19,63.24,123704.5782500328,26.004,26.0327,25.9752,25.9958,123704.5783
2007-09-07 10:30:00,63.25,63.26,62.9,63.0,201757.8381214745,25.9999,26.004,25.856,25.8971,201757.8381
2007-09-07 10:35:00,63.0,63.04,62.83,62.87,247146.7926013381,25.8971,25.9135,25.8272,25.8437,247146.7926
2007-09-07 10:40:00,62.87,63.16,62.87,63.1,205693.2966023875,25.8437,25.9629,25.8437,25.9382,205693.2966
2007-09-07 10:45:00,63.1,63.14,62.89,62.9,112029.38475665748,25.9382,25.9546,25.8519,25.856,112029.3848
2007-09-07 10:50:00,62.91,62.97,62.84,62.87,111242.29306047488,25.8601,25.8848,25.8313,25.8437,111242.2931
2007-09-07 10:55:00,62.86,62.9,62.84,62.85,118457.30027548208,25.8395,25.856,25.8313,25.8354,118457.3003
2007-09-07 11:00:00,62.87,62.94,62.82,62.85,58638.33136560409,25.8437,25.8724,25.8231,25.8354,58638.3314
2007-09-07 11:05:00,62.86,62.87,62.72,62.78,152826.9710087892,25.8395,25.8437,25.782,25.8067,152826.971
2007-09-07 11:10:00,62.78,62.78,62.69,62.7,179719.27062836156,25.8067,25.8067,25.7697,25.7738,179719.2706
2007-09-07 11:15:00,62.7,62.88,62.67,62.78,132887.31470549654,25.7738,25.8478,25.7614,25.8067,132887.3147
2007-09-07 11:20:00,62.79,62.84,62.72,62.73,126459.39918667192,25.8108,25.8313,25.782,25.7861,126459.3992
2007-09-07 11:25:00,62.74,62.86,62.7,62.74,119113.21002230092,25.7902,25.8395,25.7738,25.7902,119113.21
2007-09-07 11:30:00,62.73,62.84,62.7,62.81,99567.09956709958,25.7861,25.8313,25.7738,25.819,99567.0996
2007-09-07 11:35:00,62.81,62.9,62.78,62.81,93139.18404827495,25.819,25.856,25.8067,25.819,93139.184
2007-09-07 11:40:00,62.81,62.88,62.76,62.88,80545.71690935327,25.819,25.8478,25.7984,25.8478,80545.7169
2007-09-07 11:45:00,62.88,63.0,62.86,62.94,113472.38619965893,25.8478,25.8971,25.8395,25.8724,113472.3862
2007-09-07 11:50:00,62.97,63.07,62.91,62.96,75298.43893480257,25.8848,25.9259,25.8601,25.8807,75298.4389
2007-09-07 11:55:00,62.97,63.15,62.95,63.14,97468.1883772793,25.8848,25.9588,25.8765,25.9546,97468.1884
2007-09-07 12:00:00,63.14,63.16,63.01,63.03,69526.4331627968,25.9546,25.9629,25.9012,25.9094,69526.4332
2007-09-07 12:05:00,63.03,63.09,62.96,63.05,64803.88298570117,25.9094,25.9341,25.8807,25.9177,64803.883
2007-09-07 12:10:00,63.09,63.13,63.01,63.13,68083.43171979536,25.9341,25.9505,25.9012,25.9505,68083.4317
2007-09-07 12:15:00,63.12,63.12,62.97,63.03,55621.14653023744,25.9464,25.9464,25.8848,25.9094,55621.1465
2007-09-07 12:20:00,63.02,63.19,62.97,63.13,66246.88442870261,25.9053,25.9752,25.8848,25.9505,66246.8844
2007-09-07 12:25:00,63.15,63.27,63.15,63.27,112947.65840220386,25.9588,26.0081,25.9588,26.0081,112947.6584
2007-09-07 12:30:00,63.28,63.35,63.23,63.32,86055.35878263152,26.0122,26.041,25.9916,26.0286,86055.3588
2007-09-07 12:35:00,63.32,63.35,63.22,63.32,60343.696707333074,26.0286,26.041,25.9875,26.0286,60343.6967
2007-09-07 12:40:00,63.33,63.35,63.28,63.29,77790.89597271416,26.0327,26.041,26.0122,26.0163,77790.896
2007-09-07 12:45:00,63.3,63.34,63.23,63.28,70575.88875770694,26.0204,26.0369,25.9916,26.0122,70575.8888
2007-09-07 12:50:00,63.28,63.42,63.28,63.37,69264.06926406927,26.0122,26.0697,26.0122,26.0492,69264.0693
2007-09-07 12:55:00,63.38,63.42,63.3,63.4,49849.14075823167,26.0533,26.0697,26.0204,26.0615,49849.1408
2007-09-07 13:00:00,63.39,63.45,63.35,63.39,55621.14653023744,26.0574,26.0821,26.041,26.0574,55621.1465
2007-09-07 13:05:00,63.39,63.58,63.34,63.58,87629.54217499672,26.0574,26.1355,26.0369,26.1355,87629.5422
2007-09-07 13:10:00,63.58,63.61,63.45,63.52,73461.89164370982,26.1355,26.1478,26.0821,26.1109,73461.8916
2007-09-07 13:15:00,63.53,63.58,63.42,63.55,56277.05627705628,26.115,26.1355,26.0697,26.1232,56277.0563
2007-09-07 13:20:00,63.54,63.61,63.42,63.51,82906.99199790109,26.1191,26.1478,26.0697,26.1067,82906.992
2007-09-07 13:25:00,63.51,63.55,63.45,63.46,54571.6909353273,26.1067,26.1232,26.0821,26.0862,54571.6909
2007-09-07 13:30:00,63.47,63.63,63.46,63.55,45257.7725304998,26.0903,26.1561,26.0862,26.1232,45257.7725
2007-09-07 13:35:00,63.55,63.56,63.31,63.32,78446.80571953299,26.1232,26.1273,26.0245,26.0286,78446.8057
2007-09-07 13:40:00,63.32,63.44,63.32,63.37,260920.89728453365,26.0286,26.078,26.0286,26.0492,260920.8973
2007-09-07 13:45:00,63.35,63.38,63.26,63.35,149809.78617342253,26.041,26.0533,26.004,26.041,149809.7862
2007-09-07 13:50:00,63.34,63.42,63.32,63.39,86317.72268135905,26.0369,26.0697,26.0286,26.0574,86317.7227
2007-09-07 13:55:00,63.39,63.44,63.32,63.4,94844.54939000394,26.0574,26.078,26.0286,26.0615,94844.5494
2007-09-07 14:00:00,63.39,63.44,63.28,63.41,152958.15295815296,26.0574,26.078,26.0122,26.0656,152958.153
2007-09-07 14:05:00,63.42,63.46,63.34,63.35,68739.34146661419,26.0697,26.0862,26.0369,26.041,68739.3415
2007-09-07 14:10:00,63.36,63.5,63.27,63.48,99698.28151646334,26.0451,26.1026,26.0081,26.0944,99698.2815
2007-09-07 14:15:00,63.48,63.51,63.31,63.35,98255.2800734619,26.0944,26.1067,26.0245,26.041,98255.2801
2007-09-07 14:20:00,63.35,63.41,63.26,63.41,74773.7111373475,26.041,26.0656,26.004,26.0656,74773.7111
2007-09-07 14:25:00,63.4,63.42,63.31,63.35,89728.453364817,26.0615,26.0697,26.0245,26.041,89728.4534
2007-09-07 14:30:00,63.36,63.39,63.26,63.39,101928.3746556474,26.0451,26.0574,26.004,26.0574,101928.3747
2007-09-07 14:35:00,63.41,63.45,63.35,63.42,70051.16096025187,26.0656,26.0821,26.041,26.0697,70051.161
2007-09-07 14:40:00,63.42,63.42,63.35,63.39,60868.42450478814,26.0697,26.0697,26.041,26.0574,60868.4245
2007-09-07 14:45:00,63.39,63.45,63.29,63.36,184441.8208054572,26.0574,26.0821,26.0163,26.0451,184441.8208
2007-09-07 14:50:00,63.37,63.39,63.32,63.32,189295.55293191652,26.0492,26.0574,26.0286,26.0286,189295.5529
2007-09-07 14:55:00,63.32,63.33,63.08,63.17,496654.860291224,26.0286,26.0327,25.93,25.967,496654.8603
2007-09-07 15:00:00,63.18,63.23,63.1,63.17,201101.9283746557,25.9711,25.9916,25.9382,25.967,201101.9284
2007-09-07 15:05:00,63.17,63.23,63.12,63.18,105732.65118719664,25.967,25.9916,25.9464,25.9711,105732.6512
2007-09-07 15:10:00,63.17,63.33,63.13,63.27,71231.79850452578,25.967,26.0327,25.9505,26.0081,71231.7985
2007-09-07 15:15:00,63.27,63.35,63.19,63.26,91696.18260527353,26.0081,26.041,25.9752,26.004,91696.1826
2007-09-07 15:20:00,63.25,63.27,62.76,62.98,188114.91538764263,25.9999,26.0081,25.7984,25.8889,188114.9154
2007-09-07 15:25:00,62.98,63.04,62.81,62.84,192181.55581791943,25.8889,25.9135,25.819,25.8313,192181.5558
2007-09-07 15:30:00,62.84,62.97,62.81,62.87,191656.8280204644,25.8313,25.8848,25.819,25.8437,191656.828
2007-09-07 15:35:00,62.87,62.89,62.78,62.84,208972.8453364817,25.8437,25.8519,25.8067,25.8313,208972.8453
2007-09-07 15:40:00,62.83,62.96,62.74,62.84,220779.2207792208,25.8272,25.8807,25.7902,25.8313,220779.2208
2007-09-07 15:45:00,62.84,63.1,62.81,62.95,282041.19113210024,25.8313,25.9382,25.819,25.8765,282041.1911
2007-09-07 15:50:00,62.95,63.29,62.9,63.25,314180.76872622326,25.8765,26.0163,25.856,25.9999,314180.7687
2007-09-07 15:55:00,63.26,63.34,63.12,63.15,453102.4531024532,26.004,26.0369,25.9464,25.9588,453102.4531
2007-09-10 09:30:00,63.2,63.2,62.77,63.06,286501.37741046835,25.9793,25.9793,25.8026,25.9218,286501.3774
2007-09-10 09:35:00,63.08,63.27,63.03,63.26,143381.87065459794,25.93,26.0081,25.9094,26.004,143381.8707
2007-09-10 09:40:00,63.25,63.35,63.21,63.3,92745.63820018366,25.9999,26.041,25.9834,26.0204,92745.6382
2007-09-10 09:45:00,63.3,63.32,63.13,63.29,121080.93926275744,26.0204,26.0286,25.9505,26.0163,121080.9393
2007-09-10 09:50:00,63.29,63.35,63.0,63.0,137609.86488259217,26.0163,26.041,25.8971,25.8971,137609.8649
2007-09-10 09:55:00,63.02,63.17,62.99,63.05,90384.36311163584,25.9053,25.967,25.893,25.9177,90384.3631
2007-09-10 10:00:00,63.05,63.2,63.03,63.12,122130.3948576676,25.9177,25.9793,25.9094,25.9464,122130.3949
2007-09-10 10:05:00,63.12,63.15,62.93,62.96,192837.4655647383,25.9464,25.9588,25.8683,25.8807,192837.4656
2007-09-10 10:10:00,62.96,63.02,62.85,62.92,155844.15584415584,25.8807,25.9053,25.8354,25.8642,155844.1558
2007-09-10 10:15:00,62.93,62.93,62.69,62.7,200052.4727797456,25.8683,25.8683,25.7697,25.7738,200052.4728
2007-09-10 10:20:00,63.26,63.26,62.66,62.74,128164.76452840088,26.004,26.004,25.7573,25.7902,128164.7645
2007-09-10 10:25:00,62.74,62.75,62.61,62.65,246490.88285451924,25.7902,25.7943,25.7368,25.7532,246490.8829
2007-09-10 10:30:00,62.66,62.72,62.52,62.52,217630.8539944904,25.7573,25.782,25.6998,25.6998,217630.854
2007-09-10 10:35:00,62.52,62.55,62.36,62.41,444313.2624950807,25.6998,25.7121,25.634,25.6546,444313.2625
2007-09-10 10:40:00,62.41,62.45,62.18,62.2,239013.51174078448,25.6546,25.671,25.56,25.5682,239013.5117
2007-09-10 10:45:00,62.2,62.3,62.13,62.23,163977.43670470943,25.5682,25.6094,25.5395,25.5806,163977.4367
2007-09-10 10:50:00,62.24,62.3,62.17,62.22,124229.30604748787,25.5847,25.6094,25.5559,25.5765,124229.306
2007-09-10 10:55:00,62.22,62.35,62.18,62.3,107700.38042765316,25.5765,25.6299,25.56,25.6094,107700.3804
2007-09-10 11:00:00,62.3,62.36,62.18,62.26,143250.68870523418,25.6094,25.634,25.56,25.5929,143250.6887
2007-09-10 11:05:00,62.26,62.31,62.13,62.14,137741.04683195593,25.5929,25.6135,25.5395,25.5436,137741.0468
2007-09-10 11:10:00,62.14,62.19,61.97,61.99,308671.126852945,25.5436,25.5641,25.4737,25.4819,308671.1269
2007-09-10 11:15:00,61.99,62.04,61.76,61.79,396038.3051292143,25.4819,25.5025,25.3874,25.3997,396038.3051
2007-09-10 11:20:00,61.79,61.88,61.77,61.8,249245.7037911584,25.3997,25.4367,25.3915,25.4038,249245.7038
2007-09-10 11:25:00,61.81,61.83,61.69,61.76,215400.76085530632,25.4079,25.4162,25.3586,25.3874,215400.7609
2007-09-10 11:30:00,61.75,61.88,61.75,61.85,132493.76885740523,25.3833,25.4367,25.3833,25.4244,132493.7689
2007-09-10 11:35:00,61.85,62.0,61.77,61.94,142857.14285714287,25.4244,25.486,25.3915,25.4614,142857.1429
2007-09-10 11:40:00,61.94,62.16,61.94,62.09,156106.5197428834,25.4614,25.5518,25.4614,25.523,156106.5197
2007-09-10 11:45:00,62.08,62.13,61.97,62.05,124360.48799685165,25.5189,25.5395,25.4737,25.5066,124360.488
2007-09-10 11:50:00,62.05,62.13,62.01,62.04,133149.67860422406,25.5066,25.5395,25.4901,25.5025,133149.6786
2007-09-10 11:55:00,62.04,62.06,61.94,62.02,118850.8461235734,25.5025,25.5107,25.4614,25.4943,118850.8461
2007-09-10 12:00:00,62.02,62.1,61.94,62.04,118326.11832611832,25.4943,25.5271,25.4614,25.5025,118326.1183
2007-09-10 12:05:00,62.03,62.14,62.03,62.08,71625.34435261709,25.4984,25.5436,25.4984,25.5189,71625.3444
2007-09-10 12:10:00,62.07,62.08,61.89,61.92,99173.55371900828,25.5148,25.5189,25.4408,25.4531,99173.5537
2007-09-10 12:15:00,61.94,61.94,61.86,61.88,74248.98333989244,25.4614,25.4614,25.4285,25.4367,74248.9833
2007-09-10 12:20:00,61.88,62.11,61.88,62.08,80020.9891118982,25.4367,25.5312,25.4367,25.5189,80020.9891
2007-09-10 12:25:00,62.08,62.13,62.04,62.04,72937.16384625476,25.5189,25.5395,25.5025,25.5025,72937.1638
2007-09-10 12:30:00,62.04,62.1,61.95,61.98,95369.277187459,25.5025,25.5271,25.4655,25.4778,95369.2772
2007-09-10 12:35:00,61.97,62.07,61.89,61.98,97861.7342253706,25.4737,25.5148,25.4408,25.4778,97861.7342
2007-09-10 12:40:00,61.98,62.12,61.97,62.06,104552.01364292274,25.4778,25.5354,25.4737,25.5107,104552.0136
2007-09-10 12:45:00,62.07,62.09,61.94,62.04,73724.25554243736,25.5148,25.523,25.4614,25.5025,73724.2555
2007-09-10 12:50:00,62.04,62.1,61.97,62.1,87104.81437754165,25.5025,25.5271,25.4737,25.5271,87104.8144
2007-09-10 12:55:00,62.1,62.17,62.08,62.15,62967.33569460842,25.5271,25.5559,25.5189,25.5477,62967.3357
2007-09-10 13:00:00,62.14,62.15,62.0,62.03,111373.47500983864,25.5436,25.5477,25.486,25.4984,111373.475
2007-09-10 13:05:00,62.03,62.15,62.03,62.11,91171.45480781845,25.4984,25.5477,25.4984,25.5312,91171.4548
2007-09-10 13:10:00,62.09,62.14,62.03,62.1,44864.2266824085,25.523,25.5436,25.4984,25.5271,44864.2267
2007-09-10 13:15:00,62.1,62.3,62.1,62.3,111767.02085792997,25.5271,25.6094,25.5271,25.6094,111767.0209
2007-09-10 13:20:00,62.3,62.3,62.17,62.17,73724.25554243736,25.6094,25.6094,25.5559,25.5559,73724.2555
2007-09-10 13:25:00,62.17,62.25,62.12,62.22,69001.70536534172,25.5559,25.5888,25.5354,25.5765,69001.7054
2007-09-10 13:30:00,62.22,62.36,62.14,62.33,64672.7010363374,25.5765,25.634,25.5436,25.6217,64672.701
2007-09-10 13:35:00,62.33,62.34,62.18,62.22,67689.88587170406,25.6217,25.6258,25.56,25.5765,67689.8859
2007-09-10 13:40:00,62.22,62.38,62.2,62.37,90384.36311163584,25.5765,25.6422,25.5682,25.6381,90384.3631
2007-09-10 13:45:00,62.37,62.38,62.22,62.26,62049.06204906205,25.6381,25.6422,25.5765,25.5929,62049.062
2007-09-10 13:50:00,62.25,62.33,62.1,62.1,101141.28295946478,25.5888,25.6217,25.5271,25.5271,101141.283
2007-09-10 13:55:00,62.1,62.17,62.07,62.11,109799.29161747344,25.5271,25.5559,25.5148,25.5312,109799.2916
2007-09-10 14:00:00,62.11,62.13,62.04,62.07,120818.57536402992,25.5312,25.5395,25.5025,25.5148,120818.5754
2007-09-10 14:05:00,62.07,62.13,62.04,62.09,65328.61078315624,25.5148,25.5395,25.5025,25.523,65328.6108
2007-09-10 14:10:00,62.09,62.34,62.09,62.33,150990.42371769645,25.523,25.6258,25.523,25.6217,150990.4237
2007-09-10 14:15:00,62.33,62.43,62.3,62.38,137085.1370851371,25.6217,25.6628,25.6094,25.6422,137085.1371
2007-09-10 14:20:00,62.38,62.54,62.34,62.5,106519.74288337924,25.6422,25.708,25.6258,25.6916,106519.7429
2007-09-10 14:25:00,62.49,62.82,62.46,62.81,173816.082906992,25.6875,25.8231,25.6751,25.819,173816.0829
2007-09-10 14:30:00,62.81,62.93,62.77,62.92,173553.71900826448,25.819,25.8683,25.8026,25.8642,173553.719
2007-09-10 14:35:00,62.91,62.92,62.73,62.79,149416.24032533125,25.8601,25.8642,25.7861,25.8108,149416.2403
2007-09-10 14:40:00,62.79,62.8,62.62,62.8,97074.642529188,25.8108,25.8149,25.7409,25.8149,97074.6425
2007-09-10 14:45:00,62.8,62.95,62.8,62.81,98911.18982028074,25.8149,25.8765,25.8149,25.819,98911.1898
2007-09-10 14:50:00,62.81,62.87,62.71,62.74,69919.9790108881,25.819,25.8437,25.7779,25.7902,69919.979
2007-09-10 14:55:00,62.75,62.83,62.71,62.74,109799.29161747344,25.7943,25.8272,25.7779,25.7902,109799.2916
2007-09-10 15:00:00,62.74,62.74,62.53,62.55,129738.9479207661,25.7902,25.7902,25.7039,25.7121,129738.9479
2007-09-10 15:05:00,62.55,63.15,62.54,63.15,377672.8322182868,25.7121,25.9588,25.708,25.9588,377672.8322
2007-09-10 15:10:00,63.14,63.19,62.73,62.81,260789.7153351699,25.9546,25.9752,25.7861,25.819,260789.7153
2007-09-10 15:15:00,62.79,63.0,62.79,62.91,158074.2489833399,25.8108,25.8971,25.8108,25.8601,158074.249
2007-09-10 15:20:00,62.91,63.18,62.9,63.0,294634.6582710219,25.8601,25.9711,25.856,25.8971,294634.6583
2007-09-10 15:25:00,63.0,63.01,62.77,62.78,237308.1463990555,25.8971,25.9012,25.8026,25.8067,237308.1464
2007-09-10 15:30:00,62.78,62.9,62.76,62.81,157549.52118588483,25.8067,25.856,25.7984,25.819,157549.5212
2007-09-10 15:35:00,62.81,62.9,62.81,62.83,231011.41282959463,25.819,25.856,25.819,25.8272,231011.4128
2007-09-10 15:40:00,62.84,62.86,62.68,62.75,194280.46700773973,25.8313,25.8395,25.7656,25.7943,194280.467
2007-09-10 15:45:00,62.75,62.78,62.64,62.68,232060.8684245048,25.7943,25.8067,25.7491,25.7656,232060.8684
2007-09-10 15:50:00,62.68,62.74,62.62,62.69,303948.5766758494,25.7656,25.7902,25.7409,25.7697,303948.5767
2007-09-10 15:55:00,62.7,62.86,62.65,62.71,329266.69290305657,25.7738,25.8395,25.7532,25.7779,329266.6929
2007-09-11 09:30:00,63.01,63.03,62.75,62.85,222615.7680703136,25.9012,25.9094,25.7943,25.8354,222615.7681
2007-09-11 09:35:00,62.85,62.98,62.65,62.68,178276.2691853601,25.8354,25.8889,25.7532,25.7656,178276.2692
2007-09-11 09:40:00,62.68,63.08,62.65,62.95,188508.461235734,25.7656,25.93,25.7532,25.8765,188508.4612
2007-09-11 09:45:00,62.97,63.14,62.96,62.96,211858.84822248452,25.8848,25.9546,25.8807,25.8807,211858.8482
2007-09-11 09:50:00,62.96,63.05,62.59,62.62,206349.2063492064,25.8807,25.9177,25.7286,25.7409,206349.2063
2007-09-11 09:55:00,62.63,62.71,61.99,62.54,370720.1889020071,25.745,25.7779,25.4819,25.708,370720.1889
2007-09-11 10:00:00,62.53,62.65,62.43,62.56,212514.75796930343,25.7039,25.7532,25.6628,25.7162,212514.758
2007-09-11 10:05:00,62.56,62.56,62.3,62.3,169487.07857798768,25.7162,25.7162,25.6094,25.6094,169487.0786
2007-09-11 10:10:00,62.3,62.3,61.98,61.99,258953.1680440772,25.6094,25.6094,25.4778,25.4819,258953.168
2007-09-11 10:15:00,61.98,62.09,61.94,61.97,171061.26197035288,25.4778,25.523,25.4614,25.4737,171061.262
2007-09-11 10:20:00,61.97,62.01,61.89,61.91,181031.0901219992,25.4737,25.4901,25.4408,25.449,181031.0901
2007-09-11 10:25:00,61.9,62.23,61.9,62.18,147842.05693296602,25.4449,25.5806,25.4449,25.56,147842.0569
2007-09-11 10:30:00,62.18,62.2,62.1,62.12,86842.45047881412,25.56,25.5682,25.5271,25.5354,86842.4505
2007-09-11 10:35:00,62.12,62.18,62.12,62.14,113997.113997114,25.5354,25.56,25.5354,25.5436,113997.114
2007-09-11 10:40:00,62.13,62.27,62.09,62.25,140233.5038698675,25.5395,25.597,25.523,25.5888,140233.5039
2007-09-11 10:45:00,62.25,62.3,62.09,62.1,146399.05548996458,25.5888,25.6094,25.523,25.5271,146399.0555
2007-09-11 10:50:00,62.13,62.2,62.06,62.07,148891.51252787616,25.5395,25.5682,25.5107,25.5148,148891.5125
2007-09-11 10:55:00,62.08,62.1,61.99,62.08,95500.45913682276,25.5189,25.5271,25.4819,25.5189,95500.4591
2007-09-11 11:00:00,62.09,62.09,62.02,62.06,235340.41715859892,25.523,25.523,25.4943,25.5107,235340.4172
2007-09-11 11:05:00,62.05,62.09,61.92,61.94,164764.52840089204,25.5066,25.523,25.4531,25.4614,164764.5284
2007-09-11 11:10:00,61.94,62.0,61.94,61.97,279548.73409418867,25.4614,25.486,25.4614,25.4737,279548.7341
2007-09-11 11:15:00,61.97,62.03,61.77,61.84,262101.5348288076,25.4737,25.4984,25.3915,25.4203,262101.5348
2007-09-11 11:20:00,61.85,62.01,61.85,61.98,93532.72989636626,25.4244,25.4901,25.4244,25.4778,93532.7299
2007-09-11 11:25:00,62.0,62.24,61.97,62.13,177226.81359044995,25.486,25.5847,25.4737,25.5395,177226.8136
2007-09-11 11:30:00,62.15,62.22,62.02,62.11,159123.70457825004,25.5477,25.5765,25.4943,25.5312,159123.7046
2007-09-11 11:35:00,62.13,62.19,62.03,62.09,113078.84035156763,25.5395,25.5641,25.4984,25.523,113078.8404
2007-09-11 11:40:00,62.09,62.1,62.02,62.04,122261.57680703136,25.523,25.5271,25.4943,25.5025,122261.5768
2007-09-11 11:45:00,62.04,62.1,61.92,62.04,152171.06126197035,25.5025,25.5271,25.4531,25.5025,152171.0613
2007-09-11 11:50:00,62.04,62.2,61.98,62.14,190607.37242555423,25.5025,25.5682,25.4778,25.5436,190607.3724
2007-09-11 11:55:00,62.14,62.26,62.12,62.24,166994.6215400761,25.5436,25.5929,25.5354,25.5847,166994.6215
2007-09-11 12:00:00,62.24,62.33,62.21,62.3,187065.4597927325,25.5847,25.6217,25.5724,25.6094,187065.4598
2007-09-11 12:05:00,62.3,62.36,62.13,62.2,242293.06047487867,25.6094,25.634,25.5395,25.5682,242293.0605
2007-09-11 12:10:00,62.21,62.25,62.08,62.1,183130.0013118195,25.5724,25.5888,25.5189,25.5271,183130.0013
2007-09-11 12:15:00,62.1,62.3,62.09,62.26,144693.69014823562,25.5271,25.6094,25.523,25.5929,144693.6901
2007-09-11 12:20:00,62.27,62.39,62.27,62.28,121474.48511084876,25.597,25.6463,25.597,25.6011,121474.4851
2007-09-11 12:25:00,62.3,62.39,62.27,62.33,93795.0937950938,25.6094,25.6463,25.597,25.6217,93795.0938
2007-09-11 12:30:00,62.32,62.36,62.14,62.19,185360.0944510036,25.6176,25.634,25.5436,25.5641,185360.0945
2007-09-11 12:35:00,62.18,62.2,62.04,62.17,147186.1471861472,25.56,25.5682,25.5025,25.5559,147186.1472
2007-09-11 12:40:00,62.17,62.25,62.17,62.23,76479.07647907648,25.5559,25.5888,25.5559,25.5806,76479.0765
2007-09-11 12:45:00,62.23,62.28,62.17,62.18,61524.33425160698,25.5806,25.6011,25.5559,25.56,61524.3343
2007-09-11 12:50:00,62.18,62.2,62.1,62.2,41453.495998950544,25.56,25.5682,25.5271,25.5682,41453.496
2007-09-11 12:55:00,62.19,62.2,62.14,62.14,48799.68516332153,25.5641,25.5682,25.5436,25.5436,48799.6852
2007-09-11 13:00:00,62.14,62.2,62.05,62.07,70969.43460579825,25.5436,25.5682,25.5066,25.5148,70969.4346
2007-09-11 13:05:00,62.07,62.12,62.06,62.08,30434.21225239407,25.5148,25.5354,25.5107,25.5189,30434.2123
2007-09-11 13:10:00,62.08,62.13,61.93,61.96,172504.26341335432,25.5189,25.5395,25.4573,25.4696,172504.2634
2007-09-11 13:15:00,61.96,62.04,61.89,61.95,148760.3305785124,25.4696,25.5025,25.4408,25.4655,148760.3306
2007-09-11 13:20:00,61.96,62.01,61.91,62.0,71756.52630198085,25.4696,25.4901,25.449,25.486,71756.5263
2007-09-11 13:25:00,61.99,62.11,61.94,62.08,80414.53495998951,25.4819,25.5312,25.4614,25.5189,80414.535
2007-09-11 13:30:00,62.07,62.17,62.01,62.09,96156.3688836416,25.5148,25.5559,25.4901,25.523,96156.3689
2007-09-11 13:35:00,62.1,62.19,62.08,62.13,64541.51908697363,25.5271,25.5641,25.5189,25.5395,64541.5191
2007-09-11 13:40:00,62.13,62.14,62.06,62.12,61524.33425160698,25.5395,25.5436,25.5107,25.5354,61524.3343
2007-09-11 13:45:00,62.12,62.33,62.12,62.26,138003.41073068345,25.5354,25.6217,25.5354,25.5929,138003.4107
2007-09-11 13:50:00,62.26,62.28,62.14,62.23,71887.70825134462,25.5929,25.6011,25.5436,25.5806,71887.7083
2007-09-11 13:55:00,62.23,62.33,62.22,62.3,103109.0121999213,25.5806,25.6217,25.5765,25.6094,103109.0122
2007-09-11 14:00:00,62.3,62.46,62.3,62.45,114128.29594647777,25.6094,25.6751,25.6094,25.671,114128.2959
2007-09-11 14:05:00,62.44,62.45,62.38,62.43,118850.8461235734,25.6669,25.671,25.6422,25.6628,118850.8461
2007-09-11 14:10:00,62.42,62.46,62.4,62.43,152171.06126197035,25.6587,25.6751,25.6505,25.6628,152171.0613
2007-09-11 14:15:00,62.43,62.51,62.43,62.5,168437.62298307754,25.6628,25.6957,25.6628,25.6916,168437.623
2007-09-11 14:20:00,62.5,62.52,62.48,62.51,79496.26131444314,25.6916,25.6998,25.6833,25.6957,79496.2613
2007-09-11 14:25:00,62.51,62.69,62.49,62.66,194805.1948051948,25.6957,25.7697,25.6875,25.7573,194805.1948
2007-09-11 14:30:00,62.67,62.76,62.55,62.73,216319.0345008527,25.7614,25.7984,25.7121,25.7861,216319.0345
2007-09-11 14:35:00,62.72,62.87,62.71,62.86,174996.72045126592,25.782,25.8437,25.7779,25.8395,174996.7205
2007-09-11 14:40:00,62.86,63.07,62.86,63.04,196772.9240456513,25.8395,25.9259,25.8395,25.9135,196772.924
2007-09-11 14:45:00,63.05,63.1,63.0,63.09,159779.61432506886,25.9177,25.9382,25.8971,25.9341,159779.6143
2007-09-11 14:50:00,63.07,63.4,63.0,63.25,425423.0617866982,25.9259,26.0615,25.8971,25.9999,425423.0618
2007-09-11 14:55:00,63.25,63.4,63.06,63.39,306572.21566312475,25.9999,26.0615,25.9218,26.0574,306572.2157
2007-09-11 15:00:00,63.39,63.44,63.28,63.34,178538.63308408763,26.0574,26.078,26.0122,26.0369,178538.6331
2007-09-11 15:05:00,63.34,63.55,63.34,63.55,202544.9298176571,26.0369,26.1232,26.0369,26.1232,202544.9298
2007-09-11 15:10:00,63.55,63.7,63.51,63.62,188639.64318509767,26.1232,26.1848,26.1067,26.152,188639.6432
2007-09-11 15:15:00,63.62,63.79,63.61,63.78,429883.24806506623,26.152,26.2218,26.1478,26.2177,429883.2481
2007-09-11 15:20:00,63.79,63.82,63.64,63.71,262888.6265249902,26.2218,26.2342,26.1602,26.189,262888.6265
2007-09-11 15:25:00,63.71,63.84,63.68,63.78,184179.45690672964,26.189,26.2424,26.1766,26.2177,184179.4569
2007-09-11 15:30:00,63.77,63.93,63.72,63.84,247671.5203987932,26.2136,26.2794,26.1931,26.2424,247671.5204
2007-09-11 15:35:00,63.84,63.84,63.58,63.67,266299.3572084481,26.2424,26.2424,26.1355,26.1725,266299.3572
2007-09-11 15:40:00,63.67,63.71,63.39,63.48,386462.0228256592,26.1725,26.189,26.0574,26.0944,386462.0228
2007-09-11 15:45:00,63.48,63.5,63.37,63.39,309195.8546504001,26.0944,26.1026,26.0492,26.0574,309195.8547
2007-09-11 15:50:00,63.39,63.58,63.38,63.51,294241.1124229306,26.0574,26.1355,26.0533,26.1067,294241.1124
2007-09-11 15:55:00,63.51,63.71,63.48,63.71,405876.9513314968,26.1067,26.189,26.0944,26.189,405876.9513
2007-09-12 09:30:00,63.33,64.11,63.33,63.92,354322.44523153617,26.0327,26.3534,26.0327,26.2753,354322.4452
2007-09-12 09:35:00,63.93,63.97,63.73,63.88,186409.5500459137,26.2794,26.2958,26.1972,26.2588,186409.55
2007-09-12 09:40:00,63.87,63.96,63.77,63.87,145611.963793782,26.2547,26.2917,26.2136,26.2547,145611.9638
2007-09-12 09:45:00,63.86,63.99,63.84,63.86,158074.2489833399,26.2506,26.3041,26.2424,26.2506,158074.249
2007-09-12 09:50:00,63.85,64.28,63.84,64.22,311032.40194149286,26.2465,26.4233,26.2424,26.3986,311032.4019
2007-09-12 09:55:00,64.22,64.44,64.21,64.34,280204.6438410075,26.3986,26.489,26.3945,26.4479,280204.6438
2007-09-12 10:00:00,64.34,64.36,64.17,64.25,161091.43381870654,26.4479,26.4561,26.378,26.4109,161091.4338
2007-09-12 10:05:00,64.24,64.38,64.19,64.19,245834.9731077004,26.4068,26.4644,26.3863,26.3863,245834.9731
2007-09-12 10:10:00,64.19,64.19,63.97,64.0,251082.25108225108,26.3863,26.3863,26.2958,26.3082,251082.2511
2007-09-12 10:15:00,64.01,64.03,63.6,63.69,351567.624294897,26.3123,26.3205,26.1437,26.1807,351567.6243
2007-09-12 10:20:00,63.71,64.04,63.71,63.92,172766.62731208187,26.189,26.3246,26.189,26.2753,172766.6273
2007-09-12 10:25:00,63.91,64.07,63.91,64.05,167781.71323625869,26.2712,26.3369,26.2712,26.3287,167781.7132
2007-09-12 10:30:00,64.07,64.48,64.05,64.22,560015.7418339236,26.3369,26.5055,26.3287,26.3986,560015.7418
2007-09-12 10:35:00,64.21,64.35,64.05,64.25,354322.44523153617,26.3945,26.452,26.3287,26.4109,354322.4452
2007-09-12 10:40:00,64.25,64.5,64.14,64.48,260264.98753771483,26.4109,26.5137,26.3657,26.5055,260264.9875
2007-09-12 10:45:00,64.49,64.51,64.31,64.46,211858.84822248452,26.5096,26.5178,26.4356,26.4973,211858.8482
2007-09-12 10:50:00,64.47,64.5,64.26,64.32,167519.34933753117,26.5014,26.5137,26.415,26.4397,167519.3493
2007-09-12 10:55:00,64.31,64.32,64.05,64.15,196904.1059950151,26.4356,26.4397,26.3287,26.3698,196904.106
2007-09-12 11:00:00,64.15,64.19,63.77,63.94,244654.3355634265,26.3698,26.3863,26.2136,26.2835,244654.3356
2007-09-12 11:05:00,63.94,64.12,63.93,64.04,149416.24032533125,26.2835,26.3575,26.2794,26.3246,149416.2403
2007-09-12 11:10:00,64.06,64.31,64.04,64.3,111898.20280729372,26.3328,26.4356,26.3246,26.4315,111898.2028
2007-09-12 11:15:00,64.29,64.47,64.29,64.36,147054.96523678344,26.4274,26.5014,26.4274,26.4561,147054.9652
2007-09-12 11:20:00,64.36,64.51,64.35,64.44,163059.16305916305,26.4561,26.5178,26.452,26.489,163059.1631
2007-09-12 11:25:00,64.44,64.54,64.43,64.53,129214.22012331104,26.489,26.5301,26.4849,26.526,129214.2201
2007-09-12 11:30:00,64.54,64.6,64.5,64.5,127771.2186803096,26.5301,26.5548,26.5137,26.5137,127771.2187
2007-09-12 11:35:00,64.5,64.6,64.5,64.58,127246.49088285452,26.5137,26.5548,26.5137,26.5466,127246.4909
2007-09-12 11:40:00,64.58,64.6,64.45,64.57,112947.65840220386,26.5466,26.5548,26.4931,26.5425,112947.6584
2007-09-12 11:45:00,64.58,64.6,64.49,64.49,67952.24977043159,26.5466,26.5548,26.5096,26.5096,67952.2498
2007-09-12 11:50:00,64.48,64.58,64.44,64.58,87235.99632690543,26.5055,26.5466,26.489,26.5466,87235.9963
2007-09-12 11:55:00,64.58,64.58,64.46,64.52,60343.696707333074,26.5466,26.5466,26.4973,26.5219,60343.6967
2007-09-12 12:00:00,64.51,64.57,64.44,64.55,61786.69815033452,26.5178,26.5425,26.489,26.5342,61786.6982
2007-09-12 12:05:00,64.56,64.63,64.54,64.59,79627.4432638069,26.5384,26.5671,26.5301,26.5507,79627.4433
2007-09-12 12:10:00,64.58,64.7,64.54,64.64,106519.74288337924,26.5466,26.5959,26.5301,26.5712,106519.7429
2007-09-12 12:15:00,64.64,64.64,64.51,64.51,74642.52918798373,26.5712,26.5712,26.5178,26.5178,74642.5292
2007-09-12 12:20:00,64.51,64.55,64.37,64.48,166338.71179325724,26.5178,26.5342,26.4603,26.5055,166338.7118
2007-09-12 12:25:00,64.46,64.53,64.37,64.45,130526.0396169487,26.4973,26.526,26.4603,26.4931,130526.0396
2007-09-12 12:30:00,64.45,64.64,64.42,64.64,94844.54939000394,26.4931,26.5712,26.4808,26.5712,94844.5494
2007-09-12 12:35:00,64.62,64.62,64.57,64.59,53784.59923914469,26.563,26.563,26.5425,26.5507,53784.5992
2007-09-12 12:40:00,64.58,64.67,64.47,64.58,96025.18693427784,26.5466,26.5836,26.5014,26.5466,96025.1869
2007-09-12 12:45:00,64.58,64.63,64.49,64.6,64147.97323888233,26.5466,26.5671,26.5096,26.5548,64147.9732
2007-09-12 12:50:00,64.59,64.66,64.45,64.52,61917.88009969828,26.5507,26.5795,26.4931,26.5219,61917.8801
2007-09-12 12:55:00,64.52,64.57,64.47,64.52,51423.32415059688,26.5219,26.5425,26.5014,26.5219,51423.3242
2007-09-12 13:00:00,64.54,64.55,64.4,64.44,77266.16817525908,26.5301,26.5342,26.4726,26.489,77266.1682
2007-09-12 13:05:00,64.44,64.47,64.34,64.41,167519.34933753117,26.489,26.5014,26.4479,26.4767,167519.3493
2007-09-12 13:10:00,64.4,64.48,64.35,64.48,83956.44759281124,26.4726,26.5055,26.452,26.5055,83956.4476
2007-09-12 13:15:00,64.47,64.54,64.41,64.49,76085.53063098517,26.5014,26.5301,26.4767,26.5096,76085.5306
2007-09-12 13:20:00,64.49,64.51,64.42,64.5,58113.60356814903,26.5096,26.5178,26.4808,26.5137,58113.6036
2007-09-12 13:25:00,64.5,64.53,64.44,64.53,53259.871441689625,26.5137,26.526,26.489,26.526,53259.8714
2007-09-12 13:30:00,64.53,64.53,64.41,64.48,43683.589138134594,26.526,26.526,26.4767,26.5055,43683.5891
2007-09-12 13:35:00,64.47,64.67,64.42,64.66,119900.30171848352,26.5014,26.5836,26.4808,26.5795,119900.3017
2007-09-12 13:40:00,64.66,64.68,64.6,64.6,80808.0808080808,26.5795,26.5877,26.5548,26.5548,80808.0808
2007-09-12 13:45:00,64.6,64.71,64.59,64.71,80152.17106126198,26.5548,26.6,26.5507,26.6,80152.1711
2007-09-12 13:50:00,64.7,64.77,64.66,64.7,122786.30460448645,26.5959,26.6247,26.5795,26.5959,122786.3046
2007-09-12 13:55:00,64.69,64.75,64.66,64.69,69001.70536534172,26.5918,26.6165,26.5795,26.5918,69001.7054
2007-09-12 14:00:00,64.69,64.72,64.51,64.51,112029.38475665748,26.5918,26.6041,26.5178,26.5178,112029.3848
2007-09-12 14:05:00,64.5,64.78,64.47,64.78,133149.67860422406,26.5137,26.6288,26.5014,26.6288,133149.6786
2007-09-12 14:10:00,64.77,64.86,64.67,64.67,338580.61130788404,26.6247,26.6617,26.5836,26.5836,338580.6113
2007-09-12 14:15:00,64.68,64.8,64.67,64.77,263282.1723730815,26.5877,26.637,26.5836,26.6247,263282.1724
2007-09-12 14:20:00,64.77,64.81,64.74,64.79,85792.99488390397,26.6247,26.6411,26.6124,26.6329,85792.9949
2007-09-12 14:25:00,64.78,64.83,64.64,64.67,122917.4865538502,26.6288,26.6493,26.5712,26.5836,122917.4866
2007-09-12 14:30:00,64.67,64.79,64.67,64.78,94188.6396431851,26.5836,26.6329,26.5836,26.6288,94188.6396
2007-09-12 14:35:00,64.79,64.9,64.73,64.76,234159.7796143251,26.6329,26.6781,26.6082,26.6206,234159.7796
2007-09-12 14:40:00,64.75,64.92,64.75,64.89,145349.59989505445,26.6165,26.6863,26.6165,26.674,145349.5999
2007-09-12 14:45:00,64.89,64.93,64.83,64.93,131444.3132624951,26.674,26.6905,26.6493,26.6905,131444.3133
2007-09-12 14:50:00,64.93,64.95,64.87,64.87,87235.99632690543,26.6905,26.6987,26.6658,26.6658,87235.9963
2007-09-12 14:55:00,64.87,65.02,64.87,65.02,135117.40784468057,26.6658,26.7274,26.6658,26.7274,135117.4078
2007-09-12 15:00:00,65.02,65.02,64.91,64.93,124098.1240981241,26.7274,26.7274,26.6822,26.6905,124098.1241
2007-09-12 15:05:00,64.93,64.96,64.68,64.68,158467.7948314312,26.6905,26.7028,26.5877,26.5877,158467.7948
2007-09-12 15:10:00,64.67,64.81,64.67,64.75,114521.84179456907,26.5836,26.6411,26.5836,26.6165,114521.8418
2007-09-12 15:15:00,64.75,64.79,64.67,64.78,114390.6598452053,26.6165,26.6329,26.5836,26.6288,114390.6598
2007-09-12 15:20:00,64.79,64.82,64.7,64.79,121474.48511084876,26.6329,26.6452,26.5959,26.6329,121474.4851
2007-09-12 15:25:00,64.79,64.84,64.64,64.66,186671.9139446412,26.6329,26.6535,26.5712,26.5795,186671.9139
2007-09-12 15:30:00,64.65,64.73,64.56,64.7,163059.16305916305,26.5754,26.6082,26.5384,26.5959,163059.1631
2007-09-12 15:35:00,64.71,64.72,64.64,64.7,145480.7818444182,26.6,26.6041,26.5712,26.5959,145480.7818
2007-09-12 15:40:00,64.7,64.83,64.7,64.79,203200.839564476,26.5959,26.6493,26.5959,26.6329,203200.8396
2007-09-12 15:45:00,64.79,64.8,64.69,64.7,325200.05247277976,26.6329,26.637,26.5918,26.5959,325200.0525
2007-09-12 15:50:00,64.7,64.77,64.54,64.6,425685.4256854257,26.5959,26.6247,26.5301,26.5548,425685.4257
2007-09-12 15:55:00,64.59,64.69,64.55,64.68,395120.03148366784,26.5507,26.5918,26.5342,26.5877,395120.0315
2007-09-13 09:30:00,65.22,65.22,64.95,65.1,248327.430145612,26.8097,26.8097,26.6987,26.7603,248327.4301
2007-09-13 09:35:00,65.11,65.27,65.09,65.25,189820.28072937165,26.7644,26.8302,26.7562,26.822,189820.2807
2007-09-13 09:40:00,65.25,65.37,65.04,65.3,134723.8619965893,26.822,26.8713,26.7357,26.8425,134723.862
2007-09-13 09:45:00,65.29,65.44,65.23,65.44,140758.23166732257,26.8384,26.9001,26.8138,26.9001,140758.2317
2007-09-13 09:50:00,65.43,65.54,65.37,65.49,178800.99698281518,26.896,26.9412,26.8713,26.9206,178800.997
2007-09-13 09:55:00,65.49,65.56,65.49,65.5,133149.67860422406,26.9206,26.9494,26.9206,26.9248,133149.6786
2007-09-13 10:00:00,65.49,65.56,65.42,65.5,141020.59556605012,26.9206,26.9494,26.8919,26.9248,141020.5956
2007-09-13 10:05:00,65.5,65.56,65.44,65.53,200970.74642529187,26.9248,26.9494,26.9001,26.9371,200970.7464
2007-09-13 10:10:00,65.52,65.55,65.41,65.47,125541.12554112554,26.933,26.9453,26.8878,26.9124,125541.1255
2007-09-13 10:15:00,65.47,65.62,65.46,65.6,222484.58612094977,26.9124,26.9741,26.9083,26.9659,222484.5861
2007-09-13 10:20:00,65.6,65.61,65.48,65.53,148497.96667978488,26.9659,26.97,26.9165,26.9371,148497.9667
2007-09-13 10:25:00,65.53,65.63,65.51,65.52,84481.1753902663,26.9371,26.9782,26.9289,26.933,84481.1754
2007-09-13 10:30:00,65.52,65.56,65.39,65.53,144562.50819887183,26.933,26.9494,26.8795,26.9371,144562.5082
2007-09-13 10:35:00,65.53,65.6,65.36,65.51,125672.30749048931,26.9371,26.9659,26.8672,26.9289,125672.3075
2007-09-13 10:40:00,65.51,65.63,65.48,65.61,101797.19270628362,26.9289,26.9782,26.9165,26.97,101797.1927
2007-09-13 10:45:00,65.61,65.64,65.52,65.53,95106.91328873148,26.97,26.9823,26.933,26.9371,95106.9133
2007-09-13 10:50:00,65.53,65.59,65.49,65.55,85005.90318772137,26.9371,26.9618,26.9206,26.9453,85005.9032
2007-09-13 10:55:00,65.56,65.6,65.4,65.42,104683.1955922865,26.9494,26.9659,26.8837,26.8919,104683.1956
2007-09-13 11:00:00,65.43,65.56,65.41,65.44,73330.70969434606,26.896,26.9494,26.8878,26.9001,73330.7097
2007-09-13 11:05:00,65.45,65.47,65.36,65.41,110192.83746556472,26.9042,26.9124,26.8672,26.8878,110192.8375
2007-09-13 11:10:00,65.41,65.43,65.3,65.38,121474.48511084876,26.8878,26.896,26.8425,26.8754,121474.4851
2007-09-13 11:15:00,65.37,65.48,65.33,65.34,118588.48222484588,26.8713,26.9165,26.8549,26.859,118588.4822
2007-09-13 11:20:00,65.34,65.4,65.28,65.29,123442.21435130526,26.859,26.8837,26.8343,26.8384,123442.2144
2007-09-13 11:25:00,65.3,65.37,65.25,65.29,62967.33569460842,26.8425,26.8713,26.822,26.8384,62967.3357
2007-09-13 11:30:00,65.3,65.49,65.27,65.35,111111.11111111112,26.8425,26.9206,26.8302,26.8631,111111.1111
2007-09-13 11:35:00,65.35,65.4,65.14,65.17,115177.75154138792,26.8631,26.8837,26.7768,26.7891,115177.7515
2007-09-13 11:40:00,65.15,65.25,65.14,65.24,59687.78696051423,26.7809,26.822,26.7768,26.8179,59687.787
2007-09-13 11:45:00,65.24,65.33,65.19,65.2,74642.52918798373,26.8179,26.8549,26.7973,26.8014,74642.5292
2007-09-13 11:50:00,65.2,65.25,65.19,65.22,57720.057720057725,26.8014,26.822,26.7973,26.8097,57720.0577
2007-09-13 11:55:00,65.23,65.32,65.2,65.28,76085.53063098517,26.8138,26.8508,26.8014,26.8343,76085.5306
2007-09-13 12:00:00,65.29,65.32,65.22,65.28,89466.08946608947,26.8384,26.8508,26.8097,26.8343,89466.0895
2007-09-13 12:05:00,65.28,65.34,65.25,65.26,49717.9588088679,26.8343,26.859,26.822,26.8261,49717.9588
2007-09-13 12:10:00,65.26,65.3,65.19,65.3,64410.337137609866,26.8261,26.8425,26.7973,26.8425,64410.3371
2007-09-13 12:15:00,65.29,65.36,65.29,65.31,70575.88875770694,26.8384,26.8672,26.8384,26.8467,70575.8888
2007-09-13 12:20:00,65.31,65.43,65.29,65.34,74642.52918798373,26.8467,26.896,26.8384,26.859,74642.5292
2007-09-13 12:25:00,65.35,65.37,65.28,65.29,67689.88587170406,26.8631,26.8713,26.8343,26.8384,67689.8859
2007-09-13 12:30:00,65.29,65.32,65.22,65.25,50767.41440377804,26.8384,26.8508,26.8097,26.822,50767.4144
2007-09-13 12:35:00,65.25,65.25,65.09,65.09,134461.49809786174,26.822,26.822,26.7562,26.7562,134461.4981
2007-09-13 12:40:00,65.09,65.16,65.05,65.06,115046.56959202414,26.7562,26.785,26.7398,26.7439,115046.5696
2007-09-13 12:45:00,65.06,65.06,64.96,65.04,172110.71756526304,26.7439,26.7439,26.7028,26.7357,172110.7176
2007-09-13 12:50:00,65.03,65.09,64.96,64.96,70182.34290961563,26.7316,26.7562,26.7028,26.7028,70182.3429
2007-09-13 12:55:00,64.98,65.02,64.95,64.99,162796.79916043553,26.711,26.7274,26.6987,26.7151,162796.7992
2007-09-13 13:00:00,64.99,65.12,64.98,65.06,142857.14285714287,26.7151,26.7686,26.711,26.7439,142857.1429
2007-09-13 13:05:00,65.05,65.15,65.02,65.07,121999.21290830382,26.7398,26.7809,26.7274,26.748,121999.2129
2007-09-13 13:10:00,65.08,65.11,65.02,65.02,52866.325593598325,26.7521,26.7644,26.7274,26.7274,52866.3256
2007-09-13 13:15:00,65.02,65.14,65.02,65.12,79627.4432638069,26.7274,26.7768,26.7274,26.7686,79627.4433
2007-09-13 13:20:00,65.13,65.25,65.12,65.21,190476.19047619047,26.7727,26.822,26.7686,26.8056,190476.1905
2007-09-13 13:25:00,65.21,65.27,65.14,65.15,67033.97612488522,26.8056,26.8302,26.7768,26.7809,67033.9761
2007-09-13 13:30:00,65.15,65.15,65.09,65.11,70969.43460579825,26.7809,26.7809,26.7562,26.7644,70969.4346
2007-09-13 13:35:00,65.11,65.15,65.05,65.1,101534.82880755608,26.7644,26.7809,26.7398,26.7603,101534.8288
2007-09-13 13:40:00,65.11,65.16,65.04,65.13,74380.1652892562,26.7644,26.785,26.7357,26.7727,74380.1653
2007-09-13 13:45:00,65.14,65.15,65.05,65.06,68870.52341597796,26.7768,26.7809,26.7398,26.7439,68870.5234
2007-09-13 13:50:00,65.07,65.1,65.03,65.08,52997.50754296209,26.748,26.7603,26.7316,26.7521,52997.5075
2007-09-13 13:55:00,65.07,65.09,64.96,64.98,123442.21435130526,26.748,26.7562,26.7028,26.711,123442.2144
2007-09-13 14:00:00,64.98,65.09,64.96,65.09,91433.81870654598,26.711,26.7562,26.7028,26.7562,91433.8187
2007-09-13 14:05:00,65.09,65.09,65.05,65.09,76085.53063098517,26.7562,26.7562,26.7398,26.7562,76085.5306
2007-09-13 14:10:00,65.09,65.21,65.09,65.11,90909.09090909093,26.7562,26.8056,26.7562,26.7644,90909.0909
2007-09-13 14:15:00,65.11,65.12,64.97,64.99,91040.27285845469,26.7644,26.7686,26.7069,26.7151,91040.2729
2007-09-13 14:20:00,64.99,65.05,64.96,65.04,119244.3919716647,26.7151,26.7398,26.7028,26.7357,119244.392
2007-09-13 14:25:00,65.03,65.06,64.95,64.99,106257.37898465172,26.7316,26.7439,26.6987,26.7151,106257.379
2007-09-13 14:30:00,64.99,65.1,64.99,65.1,111373.47500983864,26.7151,26.7603,26.7151,26.7603,111373.475
2007-09-13 14:35:00,65.11,65.2,65.1,65.18,125803.48943985307,26.7644,26.8014,26.7603,26.7932,125803.4894
2007-09-13 14:40:00,65.2,65.21,65.12,65.21,68214.61366915912,26.8014,26.8056,26.7686,26.8056,68214.6137
2007-09-13 14:45:00,65.21,65.26,65.18,65.24,101797.19270628362,26.8056,26.8261,26.7932,26.8179,101797.1927
2007-09-13 14:50:00,65.25,65.28,65.2,65.2,102453.10245310246,26.822,26.8343,26.8014,26.8014,102453.1025
2007-09-13 14:55:00,65.2,65.23,65.09,65.23,81201.62665617211,26.8014,26.8138,26.7562,26.8138,81201.6267
2007-09-13 15:00:00,65.23,65.26,65.15,65.2,104683.1955922865,26.8138,26.8261,26.7809,26.8014,104683.1956
2007-09-13 15:05:00,65.19,65.25,65.14,65.15,148760.3305785124,26.7973,26.822,26.7768,26.7809,148760.3306
2007-09-13 15:10:00,65.16,65.24,65.09,65.09,123442.21435130526,26.785,26.8179,26.7562,26.7562,123442.2144
2007-09-13 15:15:00,65.09,65.12,65.02,65.05,133936.77030040667,26.7562,26.7686,26.7274,26.7398,133936.7703
2007-09-13 15:20:00,65.05,65.06,64.91,64.93,242030.69657615112,26.7398,26.7439,26.6822,26.6905,242030.6966
2007-09-13 15:25:00,64.93,64.96,64.87,64.88,156368.8836416109,26.6905,26.7028,26.6658,26.6699,156368.8836
2007-09-13 15:30:00,64.87,65.0,64.87,64.99,143381.87065459794,26.6658,26.7192,26.6658,26.7151,143381.8707
2007-09-13 15:35:00,64.99,65.07,64.97,65.01,173947.26485635576,26.7151,26.748,26.7069,26.7233,173947.2649
2007-09-13 15:40:00,65.02,65.05,64.83,64.93,187327.82369146007,26.7274,26.7398,26.6493,26.6905,187327.8237
2007-09-13 15:45:00,64.93,64.94,64.69,64.81,342516.06978879706,26.6905,26.6946,26.5918,26.6411,342516.0698
2007-09-13 15:50:00,64.81,64.85,64.73,64.74,237964.05614587435,26.6411,26.6576,26.6082,26.6124,237964.0561
2007-09-13 15:55:00,64.74,64.91,64.7,64.91,326511.8719664174,26.6124,26.6822,26.5959,26.6822,326511.872
2007-09-14 09:30:00,64.49,64.63,64.28,64.36,261707.98898071627,26.5096,26.5671,26.4233,26.4561,261707.989
2007-09-14 09:35:00,64.36,64.83,64.24,64.81,217499.6720451266,26.4561,26.6493,26.4068,26.6411,217499.672
2007-09-14 09:40:00,64.82,64.93,64.57,64.69,160304.34212252396,26.6452,26.6905,26.5425,26.5918,160304.3421
2007-09-14 09:45:00,64.71,64.81,64.6,64.64,132756.13275613275,26.6,26.6411,26.5548,26.5712,132756.1328
2007-09-14 09:50:00,64.64,64.69,64.56,64.61,139708.77607241244,26.5712,26.5918,26.5384,26.5589,139708.7761
2007-09-14 09:55:00,64.61,64.68,64.36,64.41,110979.92916174736,26.5589,26.5877,26.4561,26.4767,110979.9292
2007-09-14 10:00:00,64.4,64.67,64.4,64.65,141414.14141414143,26.4726,26.5836,26.4726,26.5754,141414.1414
2007-09-14 10:05:00,64.64,64.9,64.6,64.67,167256.98543880362,26.5712,26.6781,26.5548,26.5836,167256.9854
2007-09-14 10:10:00,64.67,64.85,64.62,64.77,114259.47789584154,26.5836,26.6576,26.563,26.6247,114259.4779
2007-09-14 10:15:00,64.76,64.86,64.7,64.84,120687.39341466616,26.6206,26.6617,26.5959,26.6535,120687.3934
2007-09-14 10:20:00,64.85,65.06,64.84,64.94,160041.9782237964,26.6576,26.7439,26.6535,26.6946,160041.9782
2007-09-14 10:25:00,64.93,65.16,64.93,65.12,141020.59556605012,26.6905,26.785,26.6905,26.7686,141020.5956
2007-09-14 10:30:00,65.13,65.28,65.05,65.25,184179.45690672964,26.7727,26.8343,26.7398,26.822,184179.4569
2007-09-14 10:35:00,65.25,65.49,65.24,65.44,179981.63452708907,26.822,26.9206,26.8179,26.9001,179981.6345
2007-09-14 10:40:00,65.44,65.47,65.34,65.37,216974.94424767152,26.9001,26.9124,26.859,26.8713,216974.9442
2007-09-14 10:45:00,65.37,65.49,65.35,65.37,130919.58546504,26.8713,26.9206,26.8631,26.8713,130919.5855
2007-09-14 10:50:00,65.36,65.41,65.05,65.06,180768.7262232717,26.8672,26.8878,26.7398,26.7439,180768.7262
2007-09-14 10:55:00,65.05,65.07,64.89,64.96,114390.6598452053,26.7398,26.748,26.674,26.7028,114390.6598
2007-09-14 11:00:00,64.96,65.11,64.95,65.08,132231.40495867768,26.7028,26.7644,26.6987,26.7521,132231.405
2007-09-14 11:05:00,65.07,65.13,64.99,65.05,169618.26052735143,26.748,26.7727,26.7151,26.7398,169618.2605
2007-09-14 11:10:00,65.05,65.05,64.85,64.99,226682.4085005904,26.7398,26.7398,26.6576,26.7151,226682.4085
2007-09-14 11:15:00,64.99,65.1,64.98,65.09,75954.34868162141,26.7151,26.7603,26.711,26.7562,75954.3487
2007-09-14 11:20:00,65.09,65.21,65.05,65.09,132493.76885740523,26.7562,26.8056,26.7398,26.7562,132493.7689
2007-09-14 11:25:00,65.09,65.16,64.99,65.14,95106.91328873148,26.7562,26.785,26.7151,26.7768,95106.9133
2007-09-14 11:30:00,65.14,65.21,64.99,65.02,94057.45769382131,26.7768,26.8056,26.7151,26.7274,94057.4577
2007-09-14 11:35:00,65.03,65.11,65.02,65.04,70182.34290961563,26.7316,26.7644,26.7274,26.7357,70182.3429
2007-09-14 11:40:00,65.05,65.23,65.01,65.2,68739.34146661419,26.7398,26.8138,26.7233,26.8014,68739.3415
2007-09-14 11:45:00,65.21,65.25,65.13,65.18,51423.32415059688,26.8056,26.822,26.7727,26.7932,51423.3242
2007-09-14 11:50:00,65.18,65.27,65.15,65.25,44208.31693558966,26.7932,26.8302,26.7809,26.822,44208.3169
2007-09-14 11:55:00,65.25,65.31,65.17,65.25,81857.53640299095,26.822,26.8467,26.7891,26.822,81857.5364
2007-09-14 12:00:00,65.25,65.34,65.22,65.25,108618.65407319952,26.822,26.859,26.8097,26.822,108618.6541
2007-09-14 12:05:00,65.25,65.31,65.2,65.3,61655.51620097075,26.822,26.8467,26.8014,26.8425,61655.5162
2007-09-14 12:10:00,65.29,65.3,65.14,65.15,53784.59923914469,26.8384,26.8425,26.7768,26.7809,53784.5992
2007-09-14 12:15:00,65.13,65.18,65.12,65.12,40928.76820149548,26.7727,26.7932,26.7686,26.7686,40928.7682
2007-09-14 12:20:00,65.12,65.18,65.09,65.16,42240.58769513315,26.7686,26.7932,26.7562,26.785,42240.5877
2007-09-14 12:25:00,65.15,65.2,65.08,65.18,42896.49744195199,26.7809,26.8014,26.7521,26.7932,42896.4974
2007-09-14 12:30:00,65.19,65.25,65.15,65.15,41059.95015085925,26.7973,26.822,26.7809,26.7809,41059.9502
2007-09-14 12:35:00,65.15,65.22,65.13,65.18,39092.22091040273,26.7809,26.8097,26.7727,26.7932,39092.2209
2007-09-14 12:40:00,65.17,65.24,65.17,65.21,41322.31404958678,26.7891,26.8179,26.7891,26.8056,41322.314
2007-09-14 12:45:00,65.21,65.21,65.12,65.13,57851.23966942149,26.8056,26.8056,26.7686,26.7727,57851.2397
2007-09-14 12:50:00,65.13,65.21,65.1,65.2,109668.10966810968,26.7727,26.8056,26.7603,26.8014,109668.1097
2007-09-14 12:55:00,65.2,65.24,65.12,65.18,77397.35012462286,26.8014,26.8179,26.7686,26.7932,77397.3501
2007-09-14 13:00:00,65.17,65.18,65.11,65.11,42109.405745769385,26.7891,26.7932,26.7644,26.7644,42109.4057
2007-09-14 13:05:00,65.11,65.21,65.07,65.13,100354.19126328218,26.7644,26.8056,26.748,26.7727,100354.1913
2007-09-14 13:10:00,65.13,65.27,65.1,65.27,63229.69959333596,26.7727,26.8302,26.7603,26.8302,63229.6996
2007-09-14 13:15:00,65.28,65.29,65.2,65.22,69919.9790108881,26.8343,26.8384,26.8014,26.8097,69919.979
2007-09-14 13:20:00,65.24,65.35,65.18,65.25,101928.3746556474,26.8179,26.8631,26.7932,26.822,101928.3747
2007-09-14 13:25:00,65.25,65.4,65.22,65.4,72805.981896891,26.822,26.8837,26.8097,26.8837,72805.9819
2007-09-14 13:30:00,65.39,65.41,65.28,65.36,59425.4230617867,26.8795,26.8878,26.8343,26.8672,59425.4231
2007-09-14 13:35:00,65.37,65.37,65.25,65.3,55227.60068214614,26.8713,26.8713,26.822,26.8425,55227.6007
2007-09-14 13:40:00,65.3,65.32,65.25,65.31,39092.22091040273,26.8425,26.8508,26.822,26.8467,39092.2209
2007-09-14 13:45:00,65.32,65.37,65.23,65.37,81332.80860553589,26.8508,26.8713,26.8138,26.8713,81332.8086
2007-09-14 13:50:00,65.37,65.41,65.25,65.25,68739.34146661419,26.8713,26.8878,26.822,26.822,68739.3415
2007-09-14 13:55:00,65.25,65.33,65.18,65.32,133280.86055358785,26.822,26.8549,26.7932,26.8508,133280.8606
2007-09-14 14:00:00,65.32,65.37,65.18,65.28,113341.20425029517,26.8508,26.8713,26.7932,26.8343,113341.2043
2007-09-14 14:05:00,65.28,65.28,65.06,65.07,101141.28295946478,26.8343,26.8343,26.7439,26.748,101141.283
2007-09-14 14:10:00,65.09,65.14,65.06,65.09,45126.59058113604,26.7562,26.7768,26.7439,26.7562,45126.5906
2007-09-14 14:15:00,65.07,65.07,64.82,64.97,197035.28794437888,26.748,26.748,26.6452,26.7069,197035.2879
2007-09-14 14:20:00,64.96,64.97,64.81,64.88,102846.64830119377,26.7028,26.7069,26.6411,26.6699,102846.6483
2007-09-14 14:25:00,64.86,64.89,64.8,64.82,110979.92916174736,26.6617,26.674,26.637,26.6452,110979.9292
2007-09-14 14:30:00,64.81,64.89,64.78,64.89,46307.22812540994,26.6411,26.674,26.6288,26.674,46307.2281
2007-09-14 14:35:00,64.89,64.9,64.76,64.78,98517.64397218944,26.674,26.6781,26.6206,26.6288,98517.644
2007-09-14 14:40:00,64.79,64.83,64.67,64.76,87760.7241243605,26.6329,26.6493,26.5836,26.6206,87760.7241
2007-09-14 14:45:00,64.76,64.83,64.76,64.78,96681.09668109668,26.6206,26.6493,26.6206,26.6288,96681.0967
2007-09-14 14:50:00,64.77,64.84,64.67,64.71,129870.12987012988,26.6247,26.6535,26.5836,26.6,129870.1299
2007-09-14 14:55:00,64.71,64.8,64.62,64.8,123573.39630066905,26.6,26.637,26.563,26.637,123573.3963
2007-09-14 15:00:00,64.8,64.91,64.79,64.91,93270.36599763871,26.637,26.6822,26.6329,26.6822,93270.366
2007-09-14 15:05:00,64.89,64.93,64.84,64.9,77003.80427653155,26.674,26.6905,26.6535,26.6781,77003.8043
2007-09-14 15:10:00,64.89,64.93,64.83,64.9,64935.06493506494,26.674,26.6905,26.6493,26.6781,64935.0649
2007-09-14 15:15:00,64.9,64.99,64.87,64.95,106388.56093401548,26.6781,26.7151,26.6658,26.6987,106388.5609
2007-09-14 15:20:00,64.96,65.05,64.94,64.96,125672.30749048931,26.7028,26.7398,26.6946,26.7028,125672.3075
2007-09-14 15:25:00,64.96,64.98,64.89,64.94,94713.36744064016,26.7028,26.711,26.674,26.6946,94713.3674
2007-09-14 15:30:00,64.95,65.07,64.94,65.0,183785.9110586384,26.6987,26.748,26.6946,26.7192,183785.9111
2007-09-14 15:35:00,65.0,65.05,64.91,65.05,77397.35012462286,26.7192,26.7398,26.6822,26.7398,77397.3501
2007-09-14 15:40:00,65.05,65.2,65.05,65.14,201889.02007083825,26.7398,26.8014,26.7398,26.7768,201889.0201
2007-09-14 15:45:00,65.14,65.18,65.04,65.05,208972.8453364817,26.7768,26.7932,26.7357,26.7398,208972.8453
2007-09-14 15:50:00,65.05,65.12,64.96,64.99,206218.0243998426,26.7398,26.7686,26.7028,26.7151,206218.0244
2007-09-14 15:55:00,64.99,65.06,64.92,64.96,247277.97455070185,26.7151,26.7439,26.6863,26.7028,247277.9746
2007-09-17 09:30:00,64.57,64.88,64.54,64.86,193886.92115964845,26.5425,26.6699,26.5301,26.6617,193886.9212
2007-09-17 09:35:00,64.86,64.95,64.7,64.85,155712.97389479209,26.6617,26.6987,26.5959,26.6576,155712.9739
2007-09-17 09:40:00,64.86,64.94,64.73,64.77,161878.52551488916,26.6617,26.6946,26.6082,26.6247,161878.5255
2007-09-17 09:45:00,64.79,65.05,64.74,64.99,255542.4373606192,26.6329,26.7398,26.6124,26.7151,255542.4374
2007-09-17 09:50:00,65.0,65.12,64.94,64.99,234553.3254624164,26.7192,26.7686,26.6946,26.7151,234553.3255
2007-09-17 09:55:00,64.99,65.06,64.82,64.94,323101.1412829595,26.7151,26.7439,26.6452,26.6946,323101.1413
2007-09-17 10:00:00,64.93,65.11,64.93,65.1,111635.8389085662,26.6905,26.7644,26.6905,26.7603,111635.8389
2007-09-17 10:05:00,65.11,65.28,65.05,65.19,285451.92181555816,26.7644,26.8343,26.7398,26.7973,285451.9218
2007-09-17 10:10:00,65.18,65.3,65.03,65.1,137085.1370851371,26.7932,26.8425,26.7316,26.7603,137085.1371
2007-09-17 10:15:00,65.09,65.21,65.09,65.14,93008.0020989112,26.7562,26.8056,26.7562,26.7768,93008.0021
2007-09-17 10:20:00,65.12,65.12,64.71,64.78,223140.4958677686,26.7686,26.7686,26.6,26.6288,223140.4959
2007-09-17 10:25:00,64.78,64.8,64.69,64.69,202807.29371638465,26.6288,26.637,26.5918,26.5918,202807.2937
2007-09-17 10:30:00,64.7,64.74,64.47,64.54,254886.5276138004,26.5959,26.6124,26.5014,26.5301,254886.5276
2007-09-17 10:35:00,64.54,64.57,64.35,64.44,291879.8373343828,26.5301,26.5425,26.452,26.489,291879.8373
2007-09-17 10:40:00,64.44,64.59,64.42,64.58,186671.9139446412,26.489,26.5507,26.4808,26.5466,186671.9139
2007-09-17 10:45:00,64.58,64.67,64.54,64.62,125147.57969303423,26.5466,26.5836,26.5301,26.563,125147.5797
2007-09-17 10:50:00,64.62,64.66,64.57,64.63,113341.20425029517,26.563,26.5795,26.5425,26.5671,113341.2043
2007-09-17 10:55:00,64.63,64.78,64.63,64.73,210415.8467794832,26.5671,26.6288,26.5671,26.6082,210415.8468
2007-09-17 11:00:00,64.73,64.89,64.73,64.89,168962.3507805326,26.6082,26.674,26.6082,26.674,168962.3508
2007-09-17 11:05:00,64.92,64.99,64.81,64.86,94451.00354191264,26.6863,26.7151,26.6411,26.6617,94451.0035
2007-09-17 11:10:00,64.86,64.97,64.82,64.94,100223.0093139184,26.6617,26.7069,26.6452,26.6946,100223.0093
2007-09-17 11:15:00,64.93,64.94,64.8,64.89,93008.0020989112,26.6905,26.6946,26.637,26.674,93008.0021
2007-09-17 11:20:00,64.9,64.94,64.84,64.87,132624.950806769,26.6781,26.6946,26.6535,26.6658,132624.9508
2007-09-17 11:25:00,64.87,64.9,64.77,64.8,82775.81004853733,26.6658,26.6781,26.6247,26.637,82775.81
2007-09-17 11:30:00,64.79,64.79,64.6,64.66,62573.78984651712,26.6329,26.6329,26.5548,26.5795,62573.7898
2007-09-17 11:35:00,64.67,64.73,64.57,64.6,79102.71546635183,26.5836,26.6082,26.5425,26.5548,79102.7155
2007-09-17 11:40:00,64.6,64.69,64.56,64.67,49849.14075823167,26.5548,26.5918,26.5384,26.5836,49849.1408
2007-09-17 11:45:00,64.67,64.76,64.63,64.64,68870.52341597796,26.5836,26.6206,26.5671,26.5712,68870.5234
2007-09-17 11:50:00,64.64,64.65,64.52,64.64,66378.06637806637,26.5712,26.5754,26.5219,26.5712,66378.0664
2007-09-17 11:55:00,64.64,64.65,64.51,64.59,43945.95303686213,26.5712,26.5754,26.5178,26.5507,43945.953
2007-09-17 12:00:00,64.59,64.63,64.5,64.58,78709.16961826052,26.5507,26.5671,26.5137,26.5466,78709.1696
2007-09-17 12:05:00,64.57,64.64,64.51,64.63,88547.8158205431,26.5425,26.5712,26.5178,26.5671,88547.8158
2007-09-17 12:10:00,64.64,64.72,64.6,64.7,45651.31837859111,26.5712,26.6041,26.5548,26.5959,45651.3184
2007-09-17 12:15:00,64.72,64.87,64.7,64.79,100354.19126328218,26.6041,26.6658,26.5959,26.6329,100354.1913
2007-09-17 12:20:00,64.78,64.83,64.59,64.59,85268.2670864489,26.6288,26.6493,26.5507,26.5507,85268.2671
2007-09-17 12:25:00,64.77,64.83,64.73,64.8,54046.96313787223,26.6247,26.6493,26.6082,26.637,54046.9631
2007-09-17 12:30:00,64.8,64.83,64.73,64.79,51029.778302505576,26.637,26.6493,26.6082,26.6329,51029.7783
2007-09-17 12:35:00,64.78,64.96,64.78,64.89,150859.2417683327,26.6288,26.7028,26.6288,26.674,150859.2418
2007-09-17 12:40:00,64.89,64.91,64.83,64.85,53128.68949232586,26.674,26.6822,26.6493,26.6576,53128.6895
2007-09-17 12:45:00,64.85,64.92,64.77,64.82,65722.15663124755,26.6576,26.6863,26.6247,26.6452,65722.1566
2007-09-17 12:50:00,64.82,64.82,64.77,64.79,38961.03896103896,26.6452,26.6452,26.6247,26.6329,38961.039
2007-09-17 12:55:00,64.79,64.89,64.78,64.87,42109.405745769385,26.6329,26.674,26.6288,26.6658,42109.4057
2007-09-17 13:00:00,64.88,65.0,64.81,64.91,100091.82736455464,26.6699,26.7192,26.6411,26.6822,100091.8274
2007-09-17 13:05:00,64.93,64.96,64.89,64.9,71887.70825134462,26.6905,26.7028,26.674,26.6781,71887.7083
2007-09-17 13:10:00,64.9,64.93,64.86,64.86,66115.70247933884,26.6781,26.6905,26.6617,26.6617,66115.7025
2007-09-17 13:15:00,64.86,64.96,64.86,64.9,59950.15085924177,26.6617,26.7028,26.6617,26.6781,59950.1509
2007-09-17 13:20:00,64.91,64.94,64.84,64.91,58900.69526433163,26.6822,26.6946,26.6535,26.6822,58900.6953
2007-09-17 13:25:00,64.89,64.9,64.83,64.86,50636.23245441428,26.674,26.6781,26.6493,26.6617,50636.2325
2007-09-17 13:30:00,64.86,64.89,64.83,64.84,70707.07070707071,26.6617,26.674,26.6493,26.6535,70707.0707
2007-09-17 13:35:00,64.83,64.83,64.77,64.78,46307.22812540994,26.6493,26.6493,26.6247,26.6288,46307.2281
2007-09-17 13:40:00,64.77,64.86,64.73,64.85,61524.33425160698,26.6247,26.6617,26.6082,26.6576,61524.3343
2007-09-17 13:45:00,64.86,64.95,64.85,64.94,67952.24977043159,26.6617,26.6987,26.6576,26.6946,67952.2498
2007-09-17 13:50:00,64.94,64.95,64.86,64.89,44077.13498622589,26.6946,26.6987,26.6617,26.674,44077.135
2007-09-17 13:55:00,64.9,64.91,64.67,64.7,67296.34002361275,26.6781,26.6822,26.5836,26.5959,67296.34
2007-09-17 14:00:00,64.69,64.77,64.64,64.74,75560.8028335301,26.5918,26.6247,26.5712,26.6124,75560.8028
2007-09-17 14:05:00,64.74,64.74,64.65,64.67,64541.51908697363,26.6124,26.6124,26.5754,26.5836,64541.5191
2007-09-17 14:10:00,64.67,64.75,64.62,64.73,89466.08946608947,26.5836,26.6165,26.563,26.6082,89466.0895
2007-09-17 14:15:00,64.73,64.75,64.57,64.57,166076.34789452972,26.6082,26.6165,26.5425,26.5425,166076.3479
2007-09-17 14:20:00,64.57,64.63,64.53,64.6,67165.15807424899,26.5425,26.5671,26.526,26.5548,67165.1581
2007-09-17 14:25:00,64.6,64.73,64.59,64.67,92614.45625081989,26.5548,26.6082,26.5507,26.5836,92614.4563
2007-09-17 14:30:00,64.67,64.77,64.65,64.67,117801.39052866328,26.5836,26.6247,26.5754,26.5836,117801.3905
2007-09-17 14:35:00,64.67,64.67,64.57,64.57,77790.89597271416,26.5836,26.5836,26.5425,26.5425,77790.896
2007-09-17 14:40:00,64.57,64.63,64.57,64.6,57457.69382133018,26.5425,26.5671,26.5425,26.5548,57457.6938
2007-09-17 14:45:00,64.59,64.66,64.54,64.57,84349.99344090253,26.5507,26.5795,26.5301,26.5425,84349.9934
2007-09-17 14:50:00,64.57,64.6,64.54,64.6,48143.77541650269,26.5425,26.5548,26.5301,26.5548,48143.7754
2007-09-17 14:55:00,64.6,64.65,64.57,64.59,69919.9790108881,26.5548,26.5754,26.5425,26.5507,69919.979
2007-09-17 15:00:00,64.58,64.64,64.54,64.6,70182.34290961563,26.5466,26.5712,26.5301,26.5548,70182.3429
2007-09-17 15:05:00,64.61,64.67,64.57,64.67,79627.4432638069,26.5589,26.5836,26.5425,26.5836,79627.4433
2007-09-17 15:10:00,64.68,64.83,64.66,64.83,98124.09812409812,26.5877,26.6493,26.5795,26.6493,98124.0981
2007-09-17 15:15:00,64.83,64.87,64.71,64.87,105732.65118719664,26.6493,26.6658,26.6,26.6658,105732.6512
2007-09-17 15:20:00,64.86,64.86,64.73,64.85,95762.82303555032,26.6617,26.6617,26.6082,26.6576,95762.823
2007-09-17 15:25:00,64.86,64.86,64.64,64.64,90777.90895972714,26.6617,26.6617,26.5712,26.5712,90777.909
2007-09-17 15:30:00,64.64,64.71,64.6,64.7,94057.45769382131,26.5712,26.6,26.5548,26.5959,94057.4577
2007-09-17 15:35:00,64.7,64.72,64.63,64.63,142988.32480650663,26.5959,26.6041,26.5671,26.5671,142988.3248
2007-09-17 15:40:00,64.63,64.64,64.53,64.54,141151.77751541388,26.5671,26.5712,26.526,26.5301,141151.7775
2007-09-17 15:45:00,64.54,64.58,64.48,64.57,223271.6778171324,26.5301,26.5466,26.5055,26.5425,223271.6778
2007-09-17 15:50:00,64.57,64.66,64.57,64.61,157549.52118588483,26.5425,26.5795,26.5425,26.5589,157549.5212
2007-09-17 15:55:00,64.61,64.63,64.55,64.62,184310.6388560934,26.5589,26.5671,26.5342,26.563,184310.6389
2007-09-18 09:30:00,64.53,64.8,64.22,64.62,216581.3983995802,26.526,26.637,26.3986,26.563,216581.3984
2007-09-18 09:35:00,64.68,64.73,64.6,64.69,105995.01508592418,26.5877,26.6082,26.5548,26.5918,105995.0151
2007-09-18 09:40:00,64.69,64.79,64.58,64.74,98780.00787091696,26.5918,26.6329,26.5466,26.6124,98780.0079
2007-09-18 09:45:00,64.75,64.78,64.61,64.64,83169.35589662862,26.6165,26.6288,26.5589,26.5712,83169.3559
2007-09-18 09:50:00,64.64,64.67,64.48,64.67,207005.1160960252,26.5712,26.5836,26.5055,26.5836,207005.1161
2007-09-18 09:55:00,64.67,64.92,64.64,64.92,190607.37242555423,26.5836,26.6863,26.5712,26.6863,190607.3724
2007-09-18 10:00:00,64.91,64.98,64.89,64.97,152302.2432113341,26.6822,26.711,26.674,26.7069,152302.2432
2007-09-18 10:05:00,64.97,65.06,64.84,65.05,133280.86055358785,26.7069,26.7439,26.6535,26.7398,133280.8606
2007-09-18 10:10:00,65.05,65.06,64.95,65.04,92089.72845336482,26.7398,26.7439,26.6987,26.7357,92089.7285
2007-09-18 10:15:00,65.05,65.05,64.87,64.91,88941.3616686344,26.7398,26.7398,26.6658,26.6822,88941.3617
2007-09-18 10:20:00,64.91,64.97,64.6,64.86,129214.22012331104,26.6822,26.7069,26.5548,26.6617,129214.2201
2007-09-18 10:25:00,64.88,64.98,64.85,64.96,89859.63531418078,26.6699,26.711,26.6576,26.7028,89859.6353
2007-09-18 10:30:00,64.96,65.02,64.94,64.99,94319.82159254886,26.7028,26.7274,26.6946,26.7151,94319.8216
2007-09-18 10:35:00,64.99,65.03,64.91,64.92,55227.60068214614,26.7151,26.7316,26.6822,26.6863,55227.6007
2007-09-18 10:40:00,64.93,64.99,64.9,64.93,138528.13852813854,26.6905,26.7151,26.6781,26.6905,138528.1385
2007-09-18 10:45:00,64.95,64.99,64.91,64.91,110455.20136429228,26.6987,26.7151,26.6822,26.6822,110455.2014
2007-09-18 10:50:00,64.91,64.92,64.86,64.89,115833.66128820674,26.6822,26.6863,26.6617,26.674,115833.6613
2007-09-18 10:55:00,64.89,64.94,64.84,64.86,105732.65118719664,26.674,26.6946,26.6535,26.6617,105732.6512
2007-09-18 11:00:00,64.85,64.85,64.63,64.82,182211.7276662732,26.6576,26.6576,26.5671,26.6452,182211.7277
2007-09-18 11:05:00,64.82,64.82,64.7,64.78,138659.3204775023,26.6452,26.6452,26.5959,26.6288,138659.3205
2007-09-18 11:10:00,64.78,64.85,64.75,64.83,104289.6497441952,26.6288,26.6576,26.6165,26.6493,104289.6497
2007-09-18 11:15:00,64.82,64.83,64.73,64.8,128951.8562245835,26.6452,26.6493,26.6082,26.637,128951.8562
2007-09-18 11:20:00,64.79,64.86,64.77,64.78,76085.53063098517,26.6329,26.6617,26.6247,26.6288,76085.5306
2007-09-18 11:25:00,64.78,64.83,64.73,64.8,167388.1673881674,26.6288,26.6493,26.6082,26.637,167388.1674
2007-09-18 11:30:00,64.8,64.88,64.78,64.86,152826.9710087892,26.637,26.6699,26.6288,26.6617,152826.971
2007-09-18 11:35:00,64.86,65.0,64.84,64.93,113865.93204775023,26.6617,26.7192,26.6535,26.6905,113865.932
2007-09-18 11:40:00,64.93,65.01,64.92,64.99,71625.34435261709,26.6905,26.7233,26.6863,26.7151,71625.3444
2007-09-18 11:45:00,64.99,65.06,64.99,65.03,92220.9104027286,26.7151,26.7439,26.7151,26.7316,92220.9104
2007-09-18 11:50:00,65.02,65.18,65.02,65.18,133412.0425029516,26.7274,26.7932,26.7274,26.7932,133412.0425
2007-09-18 11:55:00,65.18,65.2,65.14,65.18,58113.60356814903,26.7932,26.8014,26.7768,26.7932,58113.6036
2007-09-18 12:00:00,65.18,65.25,65.16,65.16,63229.69959333596,26.7932,26.822,26.785,26.785,63229.6996
2007-09-18 12:05:00,65.17,65.18,65.07,65.15,112685.29450347633,26.7891,26.7932,26.748,26.7809,112685.2945
2007-09-18 12:10:00,65.16,65.23,65.14,65.16,77266.16817525908,26.785,26.8138,26.7768,26.785,77266.1682
2007-09-18 12:15:00,65.16,65.25,65.15,65.25,91433.81870654598,26.785,26.822,26.7809,26.822,91433.8187
2007-09-18 12:20:00,65.25,65.29,65.25,65.25,69788.79706152434,26.822,26.8384,26.822,26.822,69788.7971
2007-09-18 12:25:00,65.25,65.28,65.21,65.25,83431.71979535616,26.822,26.8343,26.8056,26.822,83431.7198
2007-09-18 12:30:00,65.25,65.34,65.23,65.34,60606.06060606061,26.822,26.859,26.8138,26.859,60606.0606
2007-09-18 12:35:00,65.34,65.35,65.29,65.31,61917.88009969828,26.859,26.8631,26.8384,26.8467,61917.8801
2007-09-18 12:40:00,65.3,65.34,65.26,65.29,69657.61511216057,26.8425,26.859,26.8261,26.8384,69657.6151
2007-09-18 12:45:00,65.29,65.4,65.28,65.37,74773.7111373475,26.8384,26.8837,26.8343,26.8713,74773.7111
2007-09-18 12:50:00,65.39,65.45,65.33,65.37,119900.30171848352,26.8795,26.9042,26.8549,26.8713,119900.3017
2007-09-18 12:55:00,65.37,65.39,65.21,65.21,89990.81726354454,26.8713,26.8795,26.8056,26.8056,89990.8173
2007-09-18 13:00:00,65.23,65.31,65.21,65.31,87760.7241243605,26.8138,26.8467,26.8056,26.8467,87760.7241
2007-09-18 13:05:00,65.3,65.3,65.18,65.22,80939.26275744458,26.8425,26.8425,26.7932,26.8097,80939.2628
2007-09-18 13:10:00,65.22,65.29,65.17,65.26,97337.00642791552,26.8097,26.8384,26.7891,26.8261,97337.0064
2007-09-18 13:15:00,65.25,65.39,65.25,65.37,99567.09956709958,26.822,26.8795,26.822,26.8713,99567.0996
2007-09-18 13:20:00,65.37,65.37,65.32,65.33,37518.03751803752,26.8713,26.8713,26.8508,26.8549,37518.0375
2007-09-18 13:25:00,65.34,65.37,65.31,65.36,75429.62088416635,26.859,26.8713,26.8467,26.8672,75429.6209
2007-09-18 13:30:00,65.37,65.38,65.33,65.38,74904.89308671126,26.8713,26.8754,26.8549,26.8754,74904.8931
2007-09-18 13:35:00,65.37,65.42,65.37,65.42,58638.33136560409,26.8713,26.8919,26.8713,26.8919,58638.3314
2007-09-18 13:40:00,65.42,65.44,65.31,65.36,74117.80139052866,26.8919,26.9001,26.8467,26.8672,74117.8014
2007-09-18 13:45:00,65.34,65.37,65.31,65.31,142725.96090777908,26.859,26.8713,26.8467,26.8467,142725.9609
2007-09-18 13:50:00,65.31,65.37,65.31,65.34,103764.92194674013,26.8467,26.8713,26.8467,26.859,103764.9219
2007-09-18 13:55:00,65.34,65.36,65.31,65.34,146136.69159123706,26.859,26.8672,26.8467,26.859,146136.6916
2007-09-18 14:00:00,65.34,65.4,65.31,65.32,143513.0526039617,26.859,26.8837,26.8467,26.8508,143513.0526
2007-09-18 14:05:00,65.32,65.42,65.31,65.33,130526.0396169487,26.8508,26.8919,26.8467,26.8549,130526.0396
2007-09-18 14:10:00,65.32,65.4,65.14,65.3,130919.58546504,26.8508,26.8837,26.7768,26.8425,130919.5855
2007-09-18 14:15:00,65.3,65.95,65.28,65.7,472386.1996589269,26.8425,27.1097,26.8343,27.007,472386.1997
2007-09-18 14:20:00,65.85,65.95,65.53,65.78,305129.2142201233,27.0686,27.1097,26.9371,27.0399,305129.2142
2007-09-18 14:25:00,65.78,66.11,65.69,65.98,382264.20044601866,27.0399,27.1755,27.0029,27.1221,382264.2004
2007-09-18 14:30:00,65.98,66.27,65.71,66.27,265905.8113603568,27.1221,27.2413,27.0111,27.2413,265905.8114
2007-09-18 14:35:00,66.27,66.41,66.2,66.4,378197.56001574185,27.2413,27.2988,27.2125,27.2947,378197.56
2007-09-18 14:40:00,66.41,66.5,66.09,66.17,304079.7586252132,27.2988,27.3358,27.1673,27.2002,304079.7586
2007-09-18 14:45:00,66.18,66.23,66.05,66.2,156237.70169224715,27.2043,27.2248,27.1508,27.2125,156237.7017
2007-09-18 14:50:00,66.2,66.32,66.14,66.24,174996.72045126592,27.2125,27.2618,27.1878,27.2289,174996.7205
2007-09-18 14:55:00,66.24,66.32,66.24,66.32,137478.68293322838,27.2289,27.2618,27.2289,27.2618,137478.6829
2007-09-18 15:00:00,66.32,66.32,66.01,66.08,188902.00708382527,27.2618,27.2618,27.1344,27.1632,188902.0071
2007-09-18 15:05:00,66.08,66.42,66.08,66.4,269185.360094451,27.1632,27.3029,27.1632,27.2947,269185.3601
2007-09-18 15:10:00,66.4,66.85,66.4,66.79,410074.77371113736,27.2947,27.4797,27.2947,27.455,410074.7737
2007-09-18 15:15:00,66.78,66.85,66.66,66.8,384625.4755345665,27.4509,27.4797,27.4016,27.4591,384625.4755
2007-09-18 15:20:00,66.79,66.84,66.66,66.83,241112.42293060475,27.455,27.4756,27.4016,27.4715,241112.4229
2007-09-18 15:25:00,66.83,67.07,66.81,67.04,321002.2300931392,27.4715,27.5701,27.4633,27.5578,321002.2301
2007-09-18 15:30:00,67.04,67.11,67.01,67.07,381477.108749836,27.5578,27.5866,27.5455,27.5701,381477.1087
2007-09-18 15:35:00,67.07,67.23,67.07,67.12,399842.5816607635,27.5701,27.6359,27.5701,27.5907,399842.5817
2007-09-18 15:40:00,67.12,67.27,67.07,67.14,383707.2018890201,27.5907,27.6523,27.5701,27.5989,383707.2019
2007-09-18 15:45:00,67.14,67.14,67.01,67.05,306178.66981503344,27.5989,27.5989,27.5455,27.5619,306178.6698
2007-09-18 15:50:00,67.04,67.11,66.8,66.85,414141.41414141416,27.5578,27.5866,27.4591,27.4797,414141.4141
2007-09-18 15:55:00,66.86,66.99,66.82,66.95,470680.834317198,27.4838,27.5372,27.4674,27.5208,470680.8343
2007-09-19 09:30:00,67.45,67.76,67.2,67.72,425423.0617866982,27.7263,27.8538,27.6236,27.8373,425423.0618
2007-09-19 09:35:00,67.72,67.78,67.53,67.78,304473.3044733045,27.8373,27.862,27.7592,27.862,304473.3045
2007-09-19 09:40:00,67.78,68.17,67.74,68.07,397612.4885215794,27.862,28.0223,27.8455,27.9812,397612.4885
2007-09-19 09:45:00,68.04,68.23,68.0,68.15,424767.15203987935,27.9689,28.047,27.9524,28.0141,424767.152
2007-09-19 09:50:00,68.15,68.15,67.97,67.98,238751.14784205693,28.0141,28.0141,27.9401,27.9442,238751.1478
2007-09-19 09:55:00,68.0,68.09,67.94,67.94,205168.56880493244,27.9524,27.9894,27.9278,27.9278,205168.5688
2007-09-19 10:00:00,67.93,67.95,67.74,67.79,202413.7478682933,27.9236,27.9319,27.8455,27.8661,202413.7479
2007-09-19 10:05:00,67.79,67.81,67.65,67.79,162534.435261708,27.8661,27.8743,27.8085,27.8661,162534.4353
2007-09-19 10:10:00,67.79,67.88,67.65,67.79,147448.5110848747,27.8661,27.9031,27.8085,27.8661,147448.5111
2007-09-19 10:15:00,67.79,67.81,67.65,67.66,130132.4937688574,27.8661,27.8743,27.8085,27.8127,130132.4938
2007-09-19 10:20:00,67.65,67.67,67.59,67.63,165026.8922996196,27.8085,27.8168,27.7839,27.8003,165026.8923
2007-09-19 10:25:00,67.63,67.72,67.61,67.7,103764.92194674013,27.8003,27.8373,27.7921,27.8291,103764.9219
2007-09-19 10:30:00,67.7,67.79,67.54,67.75,294634.6582710219,27.8291,27.8661,27.7633,27.8497,294634.6583
2007-09-19 10:35:00,67.75,67.79,67.59,67.65,228912.5016397744,27.8497,27.8661,27.7839,27.8085,228912.5016
2007-09-19 10:40:00,67.65,67.68,67.49,67.59,201495.47422274697,27.8085,27.8209,27.7428,27.7839,201495.4742
2007-09-19 10:45:00,67.59,67.64,67.56,67.62,108749.8360225633,27.7839,27.8044,27.7716,27.7962,108749.836
2007-09-19 10:50:00,67.64,67.88,67.62,67.84,254755.34566443652,27.8044,27.9031,27.7962,27.8867,254755.3457
2007-09-19 10:55:00,67.85,67.91,67.84,67.88,109930.4735668372,27.8908,27.9154,27.8867,27.9031,109930.4736
2007-09-19 11:00:00,67.87,67.95,67.84,67.86,115833.66128820674,27.899,27.9319,27.8867,27.8949,115833.6613
2007-09-19 11:05:00,67.87,67.89,67.73,67.84,134067.95224977043,27.899,27.9072,27.8414,27.8867,134067.9522
2007-09-19 11:10:00,67.84,67.84,67.72,67.84,105863.8331365604,27.8867,27.8867,27.8373,27.8867,105863.8331
2007-09-19 11:15:00,67.84,67.98,67.84,67.93,128689.49232585596,27.8867,27.9442,27.8867,27.9236,128689.4923
2007-09-19 11:20:00,67.94,67.99,67.91,67.91,102059.55660501117,27.9278,27.9483,27.9154,27.9154,102059.5566
2007-09-19 11:25:00,67.91,67.97,67.87,67.94,202020.20202020204,27.9154,27.9401,27.899,27.9278,202020.202
2007-09-19 11:30:00,67.94,67.95,67.86,67.88,135510.95369277187,27.9278,27.9319,27.8949,27.9031,135510.9537
2007-09-19 11:35:00,67.88,67.94,67.72,67.76,395120.03148366784,27.9031,27.9278,27.8373,27.8538,395120.0315
2007-09-19 11:40:00,67.76,67.81,67.65,67.65,165551.62009707466,27.8538,27.8743,27.8085,27.8085,165551.6201
2007-09-19 11:45:00,67.66,67.66,67.5,67.56,253443.5261707989,27.8127,27.8127,27.7469,27.7716,253443.5262
2007-09-19 11:50:00,67.55,67.68,67.5,67.54,182342.9096156369,27.7674,27.8209,27.7469,27.7633,182342.9096
2007-09-19 11:55:00,67.55,67.65,67.52,67.6,163715.0728059819,27.7674,27.8085,27.7551,27.788,163715.0728
2007-09-19 12:00:00,67.59,67.59,67.36,67.38,170798.89807162536,27.7839,27.7839,27.6893,27.6976,170798.8981
2007-09-19 12:05:00,67.38,67.52,67.36,67.5,136691.5912370458,27.6976,27.7551,27.6893,27.7469,136691.5912
2007-09-19 12:10:00,67.49,67.56,67.4,67.45,127902.40062967336,27.7428,27.7716,27.7058,27.7263,127902.4006
2007-09-19 12:15:00,67.46,67.46,67.36,67.37,96156.3688836416,27.7304,27.7304,27.6893,27.6935,96156.3689
2007-09-19 12:20:00,67.38,67.39,67.23,67.33,169618.26052735143,27.6976,27.7017,27.6359,27.677,169618.2605
2007-09-19 12:25:00,67.33,67.39,67.27,67.3,80545.71690935327,27.677,27.7017,27.6523,27.6647,80545.7169
2007-09-19 12:30:00,67.3,67.34,67.2,67.2,150465.6959202414,27.6647,27.6811,27.6236,27.6236,150465.6959
2007-09-19 12:35:00,67.2,67.23,67.16,67.19,85399.44903581268,27.6236,27.6359,27.6071,27.6195,85399.449
2007-09-19 12:40:00,67.18,67.2,67.14,67.17,71887.70825134462,27.6153,27.6236,27.5989,27.6112,71887.7083
2007-09-19 12:45:00,67.17,67.21,67.1,67.17,115964.84323757052,27.6112,27.6277,27.5825,27.6112,115964.8432
2007-09-19 12:50:00,67.17,67.22,67.14,67.22,143381.87065459794,27.6112,27.6318,27.5989,27.6318,143381.8707
2007-09-19 12:55:00,67.21,67.37,67.19,67.27,135773.31759149942,27.6277,27.6935,27.6195,27.6523,135773.3176
2007-09-19 13:00:00,67.27,67.28,67.14,67.2,93532.72989636626,27.6523,27.6565,27.5989,27.6236,93532.7299
2007-09-19 13:05:00,67.19,67.19,67.09,67.14,102190.73855437493,27.6195,27.6195,27.5784,27.5989,102190.7386
2007-09-19 13:10:00,67.14,67.23,67.04,67.04,171848.3536665355,27.5989,27.6359,27.5578,27.5578,171848.3537
2007-09-19 13:15:00,67.04,67.17,67.04,67.14,139839.9580217762,27.5578,27.6112,27.5578,27.5989,139839.958
2007-09-19 13:20:00,67.14,67.22,67.06,67.14,118326.11832611832,27.5989,27.6318,27.566,27.5989,118326.1183
2007-09-19 13:25:00,67.15,67.17,67.09,67.11,122261.57680703136,27.603,27.6112,27.5784,27.5866,122261.5768
2007-09-19 13:30:00,67.11,67.16,67.07,67.14,116883.11688311688,27.5866,27.6071,27.5701,27.5989,116883.1169
2007-09-19 13:35:00,67.14,67.23,67.14,67.18,130263.67571822116,27.5989,27.6359,27.5989,27.6153,130263.6757
2007-09-19 13:40:00,67.19,67.32,67.14,67.32,151383.96956578776,27.6195,27.6729,27.5989,27.6729,151383.9696
2007-09-19 13:45:00,67.31,67.51,67.3,67.5,216319.0345008527,27.6688,27.751,27.6647,27.7469,216319.0345
2007-09-19 13:50:00,67.5,67.53,67.43,67.43,146661.41938869213,27.7469,27.7592,27.7181,27.7181,146661.4194
2007-09-19 13:55:00,67.43,67.52,67.39,67.4,85924.17683326775,27.7181,27.7551,27.7017,27.7058,85924.1768
2007-09-19 14:00:00,67.42,67.49,67.3,67.3,107306.83457956184,27.714,27.7428,27.6647,27.6647,107306.8346
2007-09-19 14:05:00,67.3,67.47,67.3,67.32,95500.45913682276,27.6647,27.7346,27.6647,27.6729,95500.4591
2007-09-19 14:10:00,67.32,67.37,67.26,67.32,83956.44759281124,27.6729,27.6935,27.6482,27.6729,83956.4476
2007-09-19 14:15:00,67.32,67.32,67.01,67.23,160041.9782237964,27.6729,27.6729,27.5455,27.6359,160041.9782
2007-09-19 14:20:00,67.23,67.31,67.15,67.21,133280.86055358785,27.6359,27.6688,27.603,27.6277,133280.8606
2007-09-19 14:25:00,67.2,67.47,67.19,67.43,103764.92194674013,27.6236,27.7346,27.6195,27.7181,103764.9219
2007-09-19 14:30:00,67.45,67.56,67.39,67.5,147579.6930342385,27.7263,27.7716,27.7017,27.7469,147579.693
2007-09-19 14:35:00,67.5,67.51,67.4,67.45,89466.08946608947,27.7469,27.751,27.7058,27.7263,89466.0895
2007-09-19 14:40:00,67.43,67.51,67.39,67.5,73855.43749180113,27.7181,27.751,27.7017,27.7469,73855.4375
2007-09-19 14:45:00,67.49,67.51,67.36,67.41,94188.6396431851,27.7428,27.751,27.6893,27.7099,94188.6396
2007-09-19 14:50:00,67.41,67.57,67.4,67.56,139708.77607241244,27.7099,27.7757,27.7058,27.7716,139708.7761
2007-09-19 14:55:00,67.57,67.65,67.56,67.56,128033.58257903712,27.7757,27.8085,27.7716,27.7716,128033.5826
2007-09-19 15:00:00,67.56,67.62,67.52,67.57,111242.29306047488,27.7716,27.7962,27.7551,27.7757,111242.2931
2007-09-19 15:05:00,67.57,67.66,67.5,67.62,102715.46635183,27.7757,27.8127,27.7469,27.7962,102715.4664
2007-09-19 15:10:00,67.62,67.73,67.56,67.73,147710.87498360226,27.7962,27.8414,27.7716,27.8414,147710.875
2007-09-19 15:15:00,67.73,67.88,67.72,67.74,215400.76085530632,27.8414,27.9031,27.8373,27.8455,215400.7609
2007-09-19 15:20:00,67.74,67.82,67.72,67.78,151383.96956578776,27.8455,27.8784,27.8373,27.862,151383.9696
2007-09-19 15:25:00,67.79,67.81,67.69,67.73,155581.79194542833,27.8661,27.8743,27.825,27.8414,155581.7919
2007-09-19 15:30:00,67.73,67.74,67.68,67.71,117407.84468057196,27.8414,27.8455,27.8209,27.8332,117407.8447
2007-09-19 15:35:00,67.71,67.72,67.64,67.65,151908.69736324283,27.8332,27.8373,27.8044,27.8085,151908.6974
2007-09-19 15:40:00,67.65,67.66,67.56,67.56,185228.91250163977,27.8085,27.8127,27.7716,27.7716,185228.9125
2007-09-19 15:45:00,67.56,67.6,67.46,67.52,248852.15794306705,27.7716,27.788,27.7304,27.7551,248852.1579
2007-09-19 15:50:00,67.5,67.52,67.25,67.27,313131.3131313132,27.7469,27.7551,27.6441,27.6523,313131.3131
2007-09-19 15:55:00,67.27,67.36,67.17,67.33,582316.6732257642,27.6523,27.6893,27.6112,27.677,582316.6732
2007-09-20 09:30:00,67.5,67.69,67.48,67.52,175127.90240062968,27.7469,27.825,27.7387,27.7551,175127.9024
2007-09-20 09:35:00,67.52,67.72,67.46,67.64,170536.5341728978,27.7551,27.8373,27.7304,27.8044,170536.5342
2007-09-20 09:40:00,67.63,67.65,67.36,67.36,187983.7334382789,27.8003,27.8085,27.6893,27.6893,187983.7334
2007-09-20 09:45:00,67.37,67.67,67.35,67.65,122261.57680703136,27.6935,27.8168,27.6852,27.8085,122261.5768
2007-09-20 09:50:00,67.65,67.83,67.62,67.79,151252.78761642397,27.8085,27.8825,27.7962,27.8661,151252.7876
2007-09-20 09:55:00,67.79,67.82,67.66,67.68,100616.55516200972,27.8661,27.8784,27.8127,27.8209,100616.5552
2007-09-20 10:00:00,67.68,67.75,67.54,67.74,178276.2691853601,27.8209,27.8497,27.7633,27.8455,178276.2692
2007-09-20 10:05:00,67.74,67.77,67.6,67.63,119375.57392102848,27.8455,27.8579,27.788,27.8003,119375.5739
2007-09-20 10:10:00,67.62,67.72,67.55,67.65,101666.01075691984,27.7962,27.8373,27.7674,27.8085,101666.0108
2007-09-20 10:15:00,67.65,67.65,67.43,67.43,113734.75009838646,27.8085,27.8085,27.7181,27.7181,113734.7501
2007-09-20 10:20:00,67.43,67.65,67.43,67.61,141151.77751541388,27.7181,27.8085,27.7181,27.7921,141151.7775
2007-09-20 10:25:00,67.61,67.8,67.6,67.65,152171.06126197035,27.7921,27.8702,27.788,27.8085,152171.0613
2007-09-20 10:30:00,67.66,67.72,67.65,67.69,100091.82736455464,27.8127,27.8373,27.8085,27.825,100091.8274
2007-09-20 10:35:00,67.69,67.73,67.62,67.62,78184.44182080546,27.825,27.8414,27.7962,27.7962,78184.4418
2007-09-20 10:40:00,67.62,67.7,67.57,67.57,94713.36744064016,27.7962,27.8291,27.7757,27.7757,94713.3674
2007-09-20 10:45:00,67.57,67.67,67.52,67.63,84612.35733963006,27.7757,27.8168,27.7551,27.8003,84612.3573
2007-09-20 10:50:00,67.64,67.75,67.62,67.7,85399.44903581268,27.8044,27.8497,27.7962,27.8291,85399.449
2007-09-20 10:55:00,67.68,67.77,67.65,67.68,74380.1652892562,27.8209,27.8579,27.8085,27.8209,74380.1653
2007-09-20 11:00:00,67.68,67.71,67.62,67.63,66378.06637806637,27.8209,27.8332,27.7962,27.8003,66378.0664
2007-09-20 11:05:00,67.63,67.69,67.62,67.64,97730.55227600684,27.8003,27.825,27.7962,27.8044,97730.5523
2007-09-20 11:10:00,67.65,67.67,67.46,67.49,119113.21002230092,27.8085,27.8168,27.7304,27.7428,119113.21
2007-09-20 11:15:00,67.49,67.54,67.45,67.46,100091.82736455464,27.7428,27.7633,27.7263,27.7304,100091.8274
2007-09-20 11:20:00,67.46,67.59,67.46,67.54,80808.0808080808,27.7304,27.7839,27.7304,27.7633,80808.0808
2007-09-20 11:25:00,67.52,67.56,67.47,67.53,80676.89885871705,27.7551,27.7716,27.7346,27.7592,80676.8989
2007-09-20 11:30:00,67.55,67.62,67.53,67.55,81201.62665617211,27.7674,27.7962,27.7592,27.7674,81201.6267
2007-09-20 11:35:00,67.52,67.64,67.49,67.63,118850.8461235734,27.7551,27.8044,27.7428,27.8003,118850.8461
2007-09-20 11:40:00,67.63,67.72,67.63,67.72,123573.39630066905,27.8003,27.8373,27.8003,27.8373,123573.3963
2007-09-20 11:45:00,67.71,67.72,67.56,67.58,120687.39341466616,27.8332,27.8373,27.7716,27.7798,120687.3934
2007-09-20 11:50:00,67.58,67.68,67.54,67.64,74117.80139052866,27.7798,27.8209,27.7633,27.8044,74117.8014
2007-09-20 11:55:00,67.62,67.65,67.61,67.65,46438.41007477371,27.7962,27.8085,27.7921,27.8085,46438.4101
2007-09-20 12:00:00,67.65,67.79,67.65,67.75,142332.4150596878,27.8085,27.8661,27.8085,27.8497,142332.4151
2007-09-20 12:05:00,67.75,67.78,67.66,67.68,99567.09956709958,27.8497,27.862,27.8127,27.8209,99567.0996
2007-09-20 12:10:00,67.68,67.68,67.56,67.65,82382.26420044602,27.8209,27.8209,27.7716,27.8085,82382.2642
2007-09-20 12:15:00,67.65,67.68,67.59,67.61,84612.35733963006,27.8085,27.8209,27.7839,27.7921,84612.3573
2007-09-20 12:20:00,67.61,67.61,67.56,67.59,88678.99776990687,27.7921,27.7921,27.7716,27.7839,88678.9978
2007-09-20 12:25:00,67.59,67.59,67.38,67.39,149809.78617342253,27.7839,27.7839,27.6976,27.7017,149809.7862
2007-09-20 12:30:00,67.39,67.47,67.34,67.35,113997.113997114,27.7017,27.7346,27.6811,27.6852,113997.114
2007-09-20 12:35:00,67.36,67.46,67.35,67.41,58507.149416240325,27.6893,27.7304,27.6852,27.7099,58507.1494
2007-09-20 12:40:00,67.42,67.45,67.37,67.37,54046.96313787223,27.714,27.7263,27.6935,27.6935,54046.9631
2007-09-20 12:45:00,67.37,67.46,67.33,67.44,60999.60645415191,27.6935,27.7304,27.677,27.7222,60999.6065
2007-09-20 12:50:00,67.43,67.46,67.41,67.43,38173.94726485636,27.7181,27.7304,27.7099,27.7181,38173.9473
2007-09-20 12:55:00,67.42,67.5,67.42,67.46,121868.03095894006,27.714,27.7469,27.714,27.7304,121868.031
2007-09-20 13:00:00,67.48,67.56,67.45,67.54,162009.70746425292,27.7387,27.7716,27.7263,27.7633,162009.7075
2007-09-20 13:05:00,67.55,67.56,67.52,67.54,73199.52774498229,27.7674,27.7716,27.7551,27.7633,73199.5277
2007-09-20 13:10:00,67.54,67.54,67.46,67.48,71887.70825134462,27.7633,27.7633,27.7304,27.7387,71887.7083
2007-09-20 13:15:00,67.49,67.51,67.41,67.43,45126.59058113604,27.7428,27.751,27.7099,27.7181,45126.5906
2007-09-20 13:20:00,67.43,67.46,67.36,67.43,109143.3818706546,27.7181,27.7304,27.6893,27.7181,109143.3819
2007-09-20 13:25:00,67.41,67.43,67.38,67.42,59425.4230617867,27.7099,27.7181,27.6976,27.714,59425.4231
2007-09-20 13:30:00,67.4,67.46,67.4,67.43,38436.31116358389,27.7058,27.7304,27.7058,27.7181,38436.3112
2007-09-20 13:35:00,67.42,67.43,67.35,67.39,167125.80348943986,27.714,27.7181,27.6852,27.7017,167125.8035
2007-09-20 13:40:00,67.41,67.43,67.36,67.4,105470.28728846912,27.7099,27.7181,27.6893,27.7058,105470.2873
2007-09-20 13:45:00,67.4,67.48,63.65,67.44,313000.1311819494,27.7058,27.7387,26.1643,27.7222,313000.1312
2007-09-20 13:50:00,67.44,67.46,67.41,67.45,65722.15663124755,27.7222,27.7304,27.7099,27.7263,65722.1566
2007-09-20 13:55:00,67.46,67.46,67.4,67.41,72937.16384625476,27.7304,27.7304,27.7058,27.7099,72937.1638
2007-09-20 14:00:00,67.41,67.49,67.4,67.45,60081.33280860554,27.7099,27.7428,27.7058,27.7263,60081.3328
2007-09-20 14:05:00,67.46,67.48,67.36,67.36,83956.44759281124,27.7304,27.7387,27.6893,27.6893,83956.4476
2007-09-20 14:10:00,67.36,67.54,67.36,67.54,99042.3717696445,27.6893,27.7633,27.6893,27.7633,99042.3718
2007-09-20 14:15:00,67.54,67.56,67.43,67.56,97861.7342253706,27.7633,27.7716,27.7181,27.7716,97861.7342
2007-09-20 14:20:00,67.56,67.56,67.43,67.49,75691.98478289388,27.7716,27.7716,27.7181,27.7428,75691.9848
2007-09-20 14:25:00,67.47,67.47,67.35,67.37,94188.6396431851,27.7346,27.7346,27.6852,27.6935,94188.6396
2007-09-20 14:30:00,67.38,67.43,67.36,67.36,91040.27285845469,27.6976,27.7181,27.6893,27.6893,91040.2729
2007-09-20 14:35:00,67.36,67.36,67.25,67.26,174603.17460317462,27.6893,27.6893,27.6441,27.6482,174603.1746
2007-09-20 14:40:00,67.28,67.34,67.24,67.3,212121.21212121213,27.6565,27.6811,27.64,27.6647,212121.2121
2007-09-20 14:45:00,67.31,67.35,67.23,67.25,169880.62442607898,27.6688,27.6852,27.6359,27.6441,169880.6244
2007-09-20 14:50:00,67.24,67.31,67.19,67.29,109930.4735668372,27.64,27.6688,27.6195,27.6606,109930.4736
2007-09-20 14:55:00,67.29,67.33,67.27,67.27,138921.68437622982,27.6606,27.677,27.6523,27.6523,138921.6844
2007-09-20 15:00:00,67.27,67.31,67.25,67.3,111635.8389085662,27.6523,27.6688,27.6441,27.6647,111635.8389
2007-09-20 15:05:00,67.3,67.38,67.29,67.34,139052.8663255936,27.6647,27.6976,27.6606,27.6811,139052.8663
2007-09-20 15:10:00,67.34,67.5,67.3,67.44,172635.4453627181,27.6811,27.7469,27.6647,27.7222,172635.4454
2007-09-20 15:15:00,67.44,67.52,67.32,67.36,217893.2178932179,27.7222,27.7551,27.6729,27.6893,217893.2179
2007-09-20 15:20:00,67.37,67.41,67.33,67.37,62180.243998425816,27.6935,27.7099,27.677,27.6935,62180.244
2007-09-20 15:25:00,67.37,67.44,67.33,67.37,77790.89597271416,27.6935,27.7222,27.677,27.6935,77790.896
2007-09-20 15:30:00,67.36,67.43,67.32,67.41,161747.3435655254,27.6893,27.7181,27.6729,27.7099,161747.3436
2007-09-20 15:35:00,67.42,67.49,67.35,67.48,199265.3810835629,27.714,27.7428,27.6852,27.7387,199265.3811
2007-09-20 15:40:00,67.49,67.6,67.4,67.54,282959.4647776466,27.7428,27.788,27.7058,27.7633,282959.4648
2007-09-20 15:45:00,67.54,67.55,67.45,67.5,139315.23022432113,27.7633,27.7674,27.7263,27.7469,139315.2302
2007-09-20 15:50:00,67.5,67.54,67.4,67.42,164764.52840089204,27.7469,27.7633,27.7058,27.714,164764.5284
2007-09-20 15:55:00,67.42,67.45,67.35,67.39,254230.6178669815,27.714,27.7263,27.6852,27.7017,254230.6179
2007-09-21 09:30:00,67.98,68.22,67.55,68.18,3516463.334645153,27.9442,28.0429,27.7674,28.0264,3516463.3346
2007-09-21 09:35:00,68.18,68.33,67.84,68.29,275613.27561327565,28.0264,28.0881,27.8867,28.0716,275613.2756
2007-09-21 09:40:00,68.29,68.32,68.08,68.16,164764.52840089204,28.0716,28.084,27.9853,28.0182,164764.5284
2007-09-21 09:45:00,68.16,68.17,67.97,67.98,154663.51829988195,28.0182,28.0223,27.9401,27.9442,154663.5183
2007-09-21 09:50:00,67.97,68.0,67.84,67.98,215400.76085530632,27.9401,27.9524,27.8867,27.9442,215400.7609
2007-09-21 09:55:00,67.97,67.99,67.75,67.76,189426.7348812804,27.9401,27.9483,27.8497,27.8538,189426.7349
2007-09-21 10:00:00,67.75,68.0,67.73,68.0,178013.90528663257,27.8497,27.9524,27.8414,27.9524,178013.9053
2007-09-21 10:05:00,67.99,68.07,67.96,68.04,129214.22012331104,27.9483,27.9812,27.936,27.9689,129214.2201
2007-09-21 10:10:00,68.04,68.14,68.02,68.06,89859.63531418078,27.9689,28.01,27.9606,27.9771,89859.6353
2007-09-21 10:15:00,68.07,68.08,67.88,67.89,126721.76308539943,27.9812,27.9853,27.9031,27.9072,126721.7631
2007-09-21 10:20:00,67.88,68.05,67.88,67.97,125278.761642398,27.9031,27.973,27.9031,27.9401,125278.7616
2007-09-21 10:25:00,67.95,68.02,67.86,67.87,94975.7313393677,27.9319,27.9606,27.8949,27.899,94975.7313
2007-09-21 10:30:00,67.88,68.0,67.86,67.98,70838.25265643447,27.9031,27.9524,27.8949,27.9442,70838.2527
2007-09-21 10:35:00,67.99,67.99,67.89,67.91,88023.08802308803,27.9483,27.9483,27.9072,27.9154,88023.088
2007-09-21 10:40:00,67.89,67.9,67.81,67.83,106126.19703528794,27.9072,27.9113,27.8743,27.8825,106126.197
2007-09-21 10:45:00,67.82,67.96,67.81,67.95,78053.2598714417,27.8784,27.936,27.8743,27.9319,78053.2599
2007-09-21 10:50:00,67.95,68.03,67.93,68.0,71887.70825134462,27.9319,27.9648,27.9236,27.9524,71887.7083
2007-09-21 10:55:00,68.01,68.07,67.91,67.91,117801.39052866328,27.9565,27.9812,27.9154,27.9154,117801.3905
2007-09-21 11:00:00,67.91,68.0,67.81,67.87,392234.02859766496,27.9154,27.9524,27.8743,27.899,392234.0286
2007-09-21 11:05:00,67.87,67.94,67.84,67.85,161616.1616161616,27.899,27.9278,27.8867,27.8908,161616.1616
2007-09-21 11:10:00,67.85,67.9,67.78,67.78,83038.17394726486,27.8908,27.9113,27.862,27.862,83038.1739
2007-09-21 11:15:00,67.78,67.79,67.7,67.79,90909.09090909093,27.862,27.8661,27.8291,27.8661,90909.0909
2007-09-21 11:20:00,67.79,67.87,67.78,67.85,136429.22733831825,27.8661,27.899,27.862,27.8908,136429.2273
2007-09-21 11:25:00,67.84,67.93,67.84,67.88,111635.8389085662,27.8867,27.9236,27.8867,27.9031,111635.8389
2007-09-21 11:30:00,67.88,67.88,67.77,67.84,67952.24977043159,27.9031,27.9031,27.8579,27.8867,67952.2498
2007-09-21 11:35:00,67.84,67.87,67.81,67.84,389479.20766102587,27.8867,27.899,27.8743,27.8867,389479.2077
2007-09-21 11:40:00,67.85,67.86,67.84,67.84,63360.881542699724,27.8908,27.8949,27.8867,27.8867,63360.8815
2007-09-21 11:45:00,67.84,67.87,67.77,67.81,84349.99344090253,27.8867,27.899,27.8579,27.8743,84349.9934
2007-09-21 11:50:00,67.81,67.89,67.81,67.84,88285.45192181556,27.8743,27.9072,27.8743,27.8867,88285.4519
2007-09-21 11:55:00,67.84,67.87,67.8,67.81,45520.13642922734,27.8867,27.899,27.8702,27.8743,45520.1364
2007-09-21 12:00:00,67.82,67.84,67.79,67.82,34107.30683457956,27.8784,27.8867,27.8661,27.8784,34107.3068
2007-09-21 12:05:00,67.82,67.88,67.82,67.86,38829.8570116752,27.8784,27.9031,27.8784,27.8949,38829.857
2007-09-21 12:10:00,67.86,67.95,67.86,67.92,78577.98766889676,27.8949,27.9319,27.8949,27.9195,78577.9877
2007-09-21 12:15:00,67.94,67.98,67.92,67.95,32926.669290305654,27.9278,27.9442,27.9195,27.9319,32926.6693
2007-09-21 12:20:00,67.96,67.99,67.92,67.92,60999.60645415191,27.936,27.9483,27.9195,27.9195,60999.6065
2007-09-21 12:25:00,67.93,67.95,67.91,67.92,48668.50321395776,27.9236,27.9319,27.9154,27.9195,48668.5032
2007-09-21 12:30:00,67.92,68.01,67.91,67.96,101666.01075691984,27.9195,27.9565,27.9154,27.936,101666.0108
2007-09-21 12:35:00,67.96,67.97,67.91,67.92,43290.04329004329,27.936,27.9401,27.9154,27.9195,43290.0433
2007-09-21 12:40:00,67.92,67.94,67.84,67.84,70969.43460579825,27.9195,27.9278,27.8867,27.8867,70969.4346
2007-09-21 12:45:00,67.84,67.85,67.81,67.82,59950.15085924177,27.8867,27.8908,27.8743,27.8784,59950.1509
2007-09-21 12:50:00,67.83,67.83,67.77,67.78,49980.32270759544,27.8825,27.8825,27.8579,27.862,49980.3227
2007-09-21 12:55:00,67.78,67.83,67.77,67.83,40272.85845467664,27.862,27.8825,27.8579,27.8825,40272.8585
2007-09-21 13:00:00,67.81,67.86,67.78,67.81,67558.70392234028,27.8743,27.8949,27.862,27.8743,67558.7039
2007-09-21 13:05:00,67.81,67.83,67.75,67.8,62836.15374524466,27.8743,27.8825,27.8497,27.8702,62836.1537
2007-09-21 13:10:00,67.81,67.85,67.8,67.84,36730.94582185491,27.8743,27.8908,27.8702,27.8867,36730.9458
2007-09-21 13:15:00,67.83,67.85,67.81,67.82,33976.124885215795,27.8825,27.8908,27.8743,27.8784,33976.1249
2007-09-21 13:20:00,67.83,67.88,67.81,67.88,43814.77108749836,27.8825,27.9031,27.8743,27.9031,43814.7711
2007-09-21 13:25:00,67.88,67.88,67.82,67.85,46569.59202413748,27.9031,27.9031,27.8784,27.8908,46569.592
2007-09-21 13:30:00,67.86,67.89,67.79,67.79,46044.86422668241,27.8949,27.9072,27.8661,27.8661,46044.8642
2007-09-21 13:35:00,67.79,67.83,67.77,67.83,50636.23245441428,27.8661,27.8825,27.8579,27.8825,50636.2325
2007-09-21 13:40:00,67.81,67.82,67.71,67.72,83562.90174471993,27.8743,27.8784,27.8332,27.8373,83562.9017
2007-09-21 13:45:00,67.72,67.75,67.7,67.75,71625.34435261709,27.8373,27.8497,27.8291,27.8497,71625.3444
2007-09-21 13:50:00,67.75,67.75,67.65,67.67,94188.6396431851,27.8497,27.8497,27.8085,27.8168,94188.6396
2007-09-21 13:55:00,67.68,67.69,67.39,67.65,147054.96523678344,27.8209,27.825,27.7017,27.8085,147054.9652
2007-09-21 14:00:00,67.65,67.65,67.54,67.57,104027.28584546766,27.8085,27.8085,27.7633,27.7757,104027.2858
2007-09-21 14:05:00,67.57,67.6,67.56,67.58,40141.67650531287,27.7757,27.788,27.7716,27.7798,40141.6765
2007-09-21 14:10:00,67.57,67.67,67.54,67.62,87367.17827626919,27.7757,27.8168,27.7633,27.7962,87367.1783
2007-09-21 14:15:00,67.64,67.74,67.64,67.72,115046.56959202414,27.8044,27.8455,27.8044,27.8373,115046.5696
2007-09-21 14:20:00,67.72,67.82,67.7,67.8,60868.42450478814,27.8373,27.8784,27.8291,27.8702,60868.4245
2007-09-21 14:25:00,67.8,67.85,67.78,67.84,69264.06926406927,27.8702,27.8908,27.862,27.8867,69264.0693
2007-09-21 14:30:00,67.85,67.88,67.81,67.84,90646.72701036338,27.8908,27.9031,27.8743,27.8867,90646.727
2007-09-21 14:35:00,67.83,67.84,67.75,67.75,67296.34002361275,27.8825,27.8867,27.8497,27.8497,67296.34
2007-09-21 14:40:00,67.74,67.77,67.66,67.76,59556.60501115047,27.8455,27.8579,27.8127,27.8538,59556.605
2007-09-21 14:45:00,67.76,67.87,67.74,67.81,96812.27863046044,27.8538,27.899,27.8455,27.8743,96812.2786
2007-09-21 14:50:00,67.8,67.86,67.79,67.83,63492.06349206349,27.8702,27.8949,27.8661,27.8825,63492.0635
2007-09-21 14:55:00,67.84,67.84,67.81,67.81,39485.76675849404,27.8867,27.8867,27.8743,27.8743,39485.7668
2007-09-21 15:00:00,67.81,67.88,67.77,67.88,107175.65263019808,27.8743,27.9031,27.8579,27.9031,107175.6526
2007-09-21 15:05:00,67.88,67.9,67.83,67.88,91696.18260527353,27.9031,27.9113,27.8825,27.9031,91696.1826
2007-09-21 15:10:00,67.88,67.95,67.88,67.94,94057.45769382131,27.9031,27.9319,27.9031,27.9278,94057.4577
2007-09-21 15:15:00,67.94,67.97,67.9,67.94,123704.5782500328,27.9278,27.9401,27.9113,27.9278,123704.5783
2007-09-21 15:20:00,67.94,67.97,67.9,67.97,65984.52052997508,27.9278,27.9401,27.9113,27.9401,65984.5205
2007-09-21 15:25:00,67.96,67.97,67.86,67.88,107831.56237701692,27.936,27.9401,27.8949,27.9031,107831.5624
2007-09-21 15:30:00,67.9,67.93,67.89,67.9,92352.09235209235,27.9113,27.9236,27.9072,27.9113,92352.0924
2007-09-21 15:35:00,67.9,67.92,67.87,67.87,152302.2432113341,27.9113,27.9195,27.899,27.899,152302.2432
2007-09-21 15:40:00,67.88,67.97,67.87,67.95,165289.2561983471,27.9031,27.9401,27.899,27.9319,165289.2562
2007-09-21 15:45:00,67.95,67.97,67.86,67.92,208054.5716909353,27.9319,27.9401,27.8949,27.9195,208054.5717
2007-09-21 15:50:00,67.92,67.93,67.78,67.79,214613.6691591237,27.9195,27.9236,27.862,27.8661,214613.6692
2007-09-21 15:55:00,67.79,67.81,67.72,67.77,345270.8907254362,27.8661,27.8743,27.8373,27.8579,345270.8907
2007-09-24 09:30:00,67.8,68.0,67.41,67.97,364554.63728191,27.8702,27.9524,27.7099,27.9401,364554.6373
2007-09-24 09:35:00,67.97,68.11,67.93,67.93,221697.49442476715,27.9401,27.9976,27.9236,27.9236,221697.4944
2007-09-24 09:40:00,67.94,68.03,67.82,67.88,175390.2662993572,27.9278,27.9648,27.8784,27.9031,175390.2663
2007-09-24 09:45:00,67.88,68.08,67.85,68.0,295290.56801784073,27.9031,27.9853,27.8908,27.9524,295290.568
2007-09-24 09:50:00,67.99,68.05,67.77,67.78,215794.30670339763,27.9483,27.973,27.8579,27.862,215794.3067
2007-09-24 09:55:00,67.78,67.85,67.69,67.84,177095.6316410862,27.862,27.8908,27.825,27.8867,177095.6316
2007-09-24 10:00:00,67.84,67.86,67.7,67.78,149809.78617342253,27.8867,27.8949,27.8291,27.862,149809.7862
2007-09-24 10:05:00,67.78,67.8,67.46,67.49,191263.2821723731,27.862,27.8702,27.7304,27.7428,191263.2822
2007-09-24 10:10:00,67.49,67.7,67.49,67.59,127508.85478158206,27.7428,27.8291,27.7428,27.7839,127508.8548
2007-09-24 10:15:00,67.59,67.65,67.56,67.61,146792.6013380559,27.7839,27.8085,27.7716,27.7921,146792.6013
2007-09-24 10:20:00,67.61,67.69,67.59,67.64,215794.30670339763,27.7921,27.825,27.7839,27.8044,215794.3067
2007-09-24 10:25:00,67.65,67.73,67.59,67.72,157418.33923652105,27.8085,27.8414,27.7839,27.8373,157418.3392
2007-09-24 10:30:00,67.72,67.73,67.59,67.62,148760.3305785124,27.8373,27.8414,27.7839,27.7962,148760.3306
2007-09-24 10:35:00,67.62,67.63,67.54,67.57,142857.14285714287,27.7962,27.8003,27.7633,27.7757,142857.1429
2007-09-24 10:40:00,67.58,67.66,67.57,67.65,140758.23166732257,27.7798,27.8127,27.7757,27.8085,140758.2317
2007-09-24 10:45:00,67.65,67.72,67.64,67.71,104027.28584546766,27.8085,27.8373,27.8044,27.8332,104027.2858
2007-09-24 10:50:00,67.71,67.74,67.65,67.7,78709.16961826052,27.8332,27.8455,27.8085,27.8291,78709.1696
2007-09-24 10:55:00,67.71,67.96,67.7,67.92,152564.60711006165,27.8332,27.936,27.8291,27.9195,152564.6071
2007-09-24 11:00:00,67.93,67.93,67.75,67.85,168699.98688180506,27.9236,27.9236,27.8497,27.8908,168699.9869
2007-09-24 11:05:00,67.85,67.94,67.82,67.91,117014.29883248064,27.8908,27.9278,27.8784,27.9154,117014.2988
2007-09-24 11:10:00,67.91,68.04,67.89,68.01,156368.8836416109,27.9154,27.9689,27.9072,27.9565,156368.8836
2007-09-24 11:15:00,68.03,68.14,68.01,68.08,105339.10533910534,27.9648,28.01,27.9565,27.9853,105339.1053
2007-09-24 11:20:00,68.08,68.4,68.08,68.37,307884.03515676246,27.9853,28.1168,27.9853,28.1045,307884.0352
2007-09-24 11:25:00,68.38,68.4,68.32,68.39,134986.2258953168,28.1086,28.1168,28.084,28.1127,134986.2259
2007-09-24 11:30:00,68.38,68.38,68.24,68.28,104683.1955922865,28.1086,28.1086,28.0511,28.0675,104683.1956
2007-09-24 11:35:00,68.29,68.36,68.28,68.29,103240.19414928506,28.0716,28.1004,28.0675,28.0716,103240.1941
2007-09-24 11:40:00,68.29,68.32,68.26,68.32,116883.11688311688,28.0716,28.084,28.0593,28.084,116883.1169
2007-09-24 11:45:00,68.31,68.35,68.26,68.32,98911.18982028074,28.0799,28.0963,28.0593,28.084,98911.1898
2007-09-24 11:50:00,68.34,68.41,68.33,68.38,167388.1673881674,28.0922,28.121,28.0881,28.1086,167388.1674
2007-09-24 11:55:00,68.38,68.39,68.34,68.37,71494.16240325331,28.1086,28.1127,28.0922,28.1045,71494.1624
2007-09-24 12:00:00,68.37,68.4,68.34,68.37,82906.99199790109,28.1045,28.1168,28.0922,28.1045,82906.992
2007-09-24 12:05:00,68.37,68.39,68.29,68.36,94451.00354191264,28.1045,28.1127,28.0716,28.1004,94451.0035
2007-09-24 12:10:00,68.36,68.37,68.26,68.29,94975.7313393677,28.1004,28.1045,28.0593,28.0716,94975.7313
2007-09-24 12:15:00,68.29,68.3,68.21,68.25,83169.35589662862,28.0716,28.0757,28.0387,28.0552,83169.3559
2007-09-24 12:20:00,68.25,68.3,68.16,68.18,156237.70169224715,28.0552,28.0757,28.0182,28.0264,156237.7017
2007-09-24 12:25:00,68.18,68.24,68.16,68.2,85924.17683326775,28.0264,28.0511,28.0182,28.0346,85924.1768
2007-09-24 12:30:00,68.2,68.3,68.16,68.26,81726.35445362718,28.0346,28.0757,28.0182,28.0593,81726.3545
2007-09-24 12:35:00,68.27,68.33,68.23,68.25,74117.80139052866,28.0634,28.0881,28.047,28.0552,74117.8014
2007-09-24 12:40:00,68.25,68.27,68.19,68.19,48012.593467138926,28.0552,28.0634,28.0305,28.0305,48012.5935
2007-09-24 12:45:00,68.19,68.29,68.17,68.24,42371.76964449692,28.0305,28.0716,28.0223,28.0511,42371.7696
2007-09-24 12:50:00,68.24,68.24,67.98,68.02,146530.23743932834,28.0511,28.0511,27.9442,27.9606,146530.2374
2007-09-24 12:55:00,68.04,68.07,67.98,68.01,78577.98766889676,27.9689,27.9812,27.9442,27.9565,78577.9877
2007-09-24 13:00:00,68.01,68.05,67.92,68.02,69395.25121343303,27.9565,27.973,27.9195,27.9606,69395.2512
2007-09-24 13:05:00,68.02,68.1,68.01,68.1,42371.76964449692,27.9606,27.9935,27.9565,27.9935,42371.7696
2007-09-24 13:10:00,68.09,68.11,68.04,68.1,75167.25698543881,27.9894,27.9976,27.9689,27.9935,75167.257
2007-09-24 13:15:00,68.1,68.11,67.81,67.84,286894.9232585596,27.9935,27.9976,27.8743,27.8867,286894.9233
2007-09-24 13:20:00,67.84,67.84,67.68,67.79,126459.39918667192,27.8867,27.8867,27.8209,27.8661,126459.3992
2007-09-24 13:25:00,67.77,67.85,67.77,67.81,83694.0836940837,27.8579,27.8908,27.8579,27.8743,83694.0837
2007-09-24 13:30:00,67.81,67.83,67.58,67.76,129738.9479207661,27.8743,27.8825,27.7798,27.8538,129738.9479
2007-09-24 13:35:00,67.76,67.81,67.65,67.79,171979.53561589925,27.8538,27.8743,27.8085,27.8661,171979.5356
2007-09-24 13:40:00,67.79,67.88,67.78,67.81,118326.11832611832,27.8661,27.9031,27.862,27.8743,118326.1183
2007-09-24 13:45:00,67.81,67.81,67.7,67.72,159386.06847697758,27.8743,27.8743,27.8291,27.8373,159386.0685
2007-09-24 13:50:00,67.72,67.84,67.72,67.84,166994.6215400761,27.8373,27.8867,27.8373,27.8867,166994.6215
2007-09-24 13:55:00,67.84,67.97,67.84,67.97,101928.3746556474,27.8867,27.9401,27.8867,27.9401,101928.3747
2007-09-24 14:00:00,67.97,68.07,67.97,68.0,78971.53351698807,27.9401,27.9812,27.9401,27.9524,78971.5335
2007-09-24 14:05:00,68.01,68.18,67.97,68.1,106126.19703528794,27.9565,28.0264,27.9401,27.9935,106126.197
2007-09-24 14:10:00,68.1,68.1,67.92,67.98,206349.2063492064,27.9935,27.9935,27.9195,27.9442,206349.2063
2007-09-24 14:15:00,67.98,68.1,67.89,67.94,94451.00354191264,27.9442,27.9935,27.9072,27.9278,94451.0035
2007-09-24 14:20:00,67.95,68.0,67.91,67.94,62180.243998425816,27.9319,27.9524,27.9154,27.9278,62180.244
2007-09-24 14:25:00,67.94,67.94,67.84,67.88,105339.10533910534,27.9278,27.9278,27.8867,27.9031,105339.1053
2007-09-24 14:30:00,67.86,67.93,67.8,67.87,120687.39341466616,27.8949,27.9236,27.8702,27.899,120687.3934
2007-09-24 14:35:00,67.88,68.02,67.84,67.97,157418.33923652105,27.9031,27.9606,27.8867,27.9401,157418.3392
2007-09-24 14:40:00,67.97,68.04,67.84,67.84,90646.72701036338,27.9401,27.9689,27.8867,27.8867,90646.727
2007-09-24 14:45:00,67.84,67.89,67.82,67.89,84874.72123835761,27.8867,27.9072,27.8784,27.9072,84874.7212
2007-09-24 14:50:00,67.9,67.96,67.89,67.95,84481.1753902663,27.9113,27.936,27.9072,27.9319,84481.1754
2007-09-24 14:55:00,67.94,67.98,67.89,67.97,83431.71979535616,27.9278,27.9442,27.9072,27.9401,83431.7198
2007-09-24 15:00:00,67.97,68.0,67.81,67.94,102321.92050373869,27.9401,27.9524,27.8743,27.9278,102321.9205
2007-09-24 15:05:00,67.94,68.0,67.91,67.94,122917.4865538502,27.9278,27.9524,27.9154,27.9278,122917.4866
2007-09-24 15:10:00,67.94,67.94,67.83,67.86,114259.47789584154,27.9278,27.9278,27.8825,27.8949,114259.4779
2007-09-24 15:15:00,67.86,68.06,67.83,68.01,122130.3948576676,27.8949,27.9771,27.8825,27.9565,122130.3949
2007-09-24 15:20:00,68.02,68.2,68.01,68.17,131313.1313131313,27.9606,28.0346,27.9565,28.0223,131313.1313
2007-09-24 15:25:00,68.17,68.23,68.13,68.23,160566.70602125148,28.0223,28.047,28.0059,28.047,160566.706
2007-09-24 15:30:00,68.22,68.23,68.08,68.16,137609.86488259217,28.0429,28.047,27.9853,28.0182,137609.8649
2007-09-24 15:35:00,68.15,68.18,68.04,68.12,155975.3377935196,28.0141,28.0264,27.9689,28.0018,155975.3378
2007-09-24 15:40:00,68.12,68.17,68.07,68.12,167650.53128689493,28.0018,28.0223,27.9812,28.0018,167650.5313
2007-09-24 15:45:00,68.12,68.16,68.07,68.08,173816.082906992,28.0018,28.0182,27.9812,27.9853,173816.0829
2007-09-24 15:50:00,68.08,68.09,67.96,68.01,172241.8995146268,27.9853,27.9894,27.936,27.9565,172241.8995
2007-09-24 15:55:00,68.02,68.04,67.94,68.04,199658.92693165425,27.9606,27.9689,27.9278,27.9689,199658.9269
2007-09-25 09:30:00,67.14,67.14,66.79,66.84,572215.6631247541,27.5989,27.5989,27.455,27.4756,572215.6631
2007-09-25 09:35:00,66.83,66.98,66.79,66.85,265512.2655122655,27.4715,27.5331,27.455,27.4797,265512.2655
2007-09-25 09:40:00,66.85,66.94,66.83,66.84,225501.7709563164,27.4797,27.5167,27.4715,27.4756,225501.771
2007-09-25 09:45:00,66.84,66.9,66.8,66.87,216056.6706021252,27.4756,27.5003,27.4591,27.4879,216056.6706
2007-09-25 09:50:00,66.86,66.87,66.68,66.72,244523.1536140627,27.4838,27.4879,27.4098,27.4263,244523.1536
2007-09-25 09:55:00,66.71,66.72,66.5,66.57,250819.8871835236,27.4221,27.4263,27.3358,27.3646,250819.8872
2007-09-25 10:00:00,66.58,66.63,66.46,66.52,269316.5420438148,27.3687,27.3893,27.3194,27.344,269316.542
2007-09-25 10:05:00,66.52,66.65,66.46,66.62,258034.8943985308,27.344,27.3975,27.3194,27.3852,258034.8944
2007-09-25 10:10:00,66.62,66.74,66.58,66.74,221697.49442476715,27.3852,27.4345,27.3687,27.4345,221697.4944
2007-09-25 10:15:00,66.73,66.92,66.69,66.89,287419.6510560147,27.4304,27.5085,27.4139,27.4961,287419.6511
2007-09-25 10:20:00,66.88,66.97,66.79,66.8,143644.23455332546,27.492,27.529,27.455,27.4591,143644.2346
2007-09-25 10:25:00,66.81,66.88,66.6,66.65,183523.5471599108,27.4633,27.492,27.3769,27.3975,183523.5472
2007-09-25 10:30:00,66.65,66.66,66.6,66.66,166863.4395907123,27.3975,27.4016,27.3769,27.4016,166863.4396
2007-09-25 10:35:00,66.66,66.84,66.66,66.84,194149.285058376,27.4016,27.4756,27.4016,27.4756,194149.2851
2007-09-25 10:40:00,66.84,66.91,66.75,66.82,140627.0497179588,27.4756,27.5044,27.4386,27.4674,140627.0497
2007-09-25 10:45:00,66.82,66.82,66.7,66.74,90909.09090909093,27.4674,27.4674,27.418,27.4345,90909.0909
2007-09-25 10:50:00,66.75,66.77,66.7,66.72,89990.81726354454,27.4386,27.4468,27.418,27.4263,89990.8173
2007-09-25 10:55:00,66.72,66.76,66.67,66.71,241505.9687786961,27.4263,27.4427,27.4057,27.4221,241505.9688
2007-09-25 11:00:00,66.71,66.72,66.6,66.68,127508.85478158206,27.4221,27.4263,27.3769,27.4098,127508.8548
2007-09-25 11:05:00,66.69,66.85,66.68,66.75,129870.12987012988,27.4139,27.4797,27.4098,27.4386,129870.1299
2007-09-25 11:10:00,66.76,66.87,66.75,66.78,116883.11688311688,27.4427,27.4879,27.4386,27.4509,116883.1169
2007-09-25 11:15:00,66.79,66.8,66.72,66.72,65197.42883379247,27.455,27.4591,27.4263,27.4263,65197.4288
2007-09-25 11:20:00,66.72,66.73,66.59,66.59,153614.0627049718,27.4263,27.4304,27.3728,27.3728,153614.0627
2007-09-25 11:25:00,66.6,66.63,66.55,66.59,111767.02085792997,27.3769,27.3893,27.3564,27.3728,111767.0209
2007-09-25 11:30:00,66.59,66.66,66.59,66.61,97468.1883772793,27.3728,27.4016,27.3728,27.381,97468.1884
2007-09-25 11:35:00,66.61,66.66,66.51,66.55,202544.9298176571,27.381,27.4016,27.3399,27.3564,202544.9298
2007-09-25 11:40:00,66.55,66.61,66.54,66.59,111373.47500983864,27.3564,27.381,27.3523,27.3728,111373.475
2007-09-25 11:45:00,66.55,66.61,66.54,66.58,129083.03817394728,27.3564,27.381,27.3523,27.3687,129083.0382
2007-09-25 11:50:00,66.59,66.59,66.51,66.55,165158.07424898335,27.3728,27.3728,27.3399,27.3564,165158.0742
2007-09-25 11:55:00,66.55,66.62,66.55,66.59,134723.8619965893,27.3564,27.3852,27.3564,27.3728,134723.862
2007-09-25 12:00:00,66.59,66.59,66.52,66.57,192312.7377672832,27.3728,27.3728,27.344,27.3646,192312.7378
2007-09-25 12:05:00,66.58,66.62,66.52,66.52,190082.6446280992,27.3687,27.3852,27.344,27.344,190082.6446
2007-09-25 12:10:00,66.52,66.53,66.47,66.47,174471.99265381086,27.344,27.3482,27.3235,27.3235,174471.9927
2007-09-25 12:15:00,66.48,66.59,66.48,66.59,73461.89164370982,27.3276,27.3728,27.3276,27.3728,73461.8916
2007-09-25 12:20:00,66.59,66.67,66.52,66.6,109405.74576938212,27.3728,27.4057,27.344,27.3769,109405.7458
2007-09-25 12:25:00,66.59,66.66,66.58,66.58,34500.85268267086,27.3728,27.4016,27.3687,27.3687,34500.8527
2007-09-25 12:30:00,66.59,66.59,66.47,66.51,38961.03896103896,27.3728,27.3728,27.3235,27.3399,38961.039
2007-09-25 12:35:00,66.5,66.52,66.38,66.43,95762.82303555032,27.3358,27.344,27.2865,27.3071,95762.823
2007-09-25 12:40:00,66.43,66.44,66.38,66.43,61786.69815033452,27.3071,27.3112,27.2865,27.3071,61786.6982
2007-09-25 12:45:00,66.44,66.62,66.43,66.56,96812.27863046044,27.3112,27.3852,27.3071,27.3605,96812.2786
2007-09-25 12:50:00,66.55,66.63,66.47,66.56,81070.44470680834,27.3564,27.3893,27.3235,27.3605,81070.4447
2007-09-25 12:55:00,66.56,66.56,66.48,66.5,78840.3515676243,27.3605,27.3605,27.3276,27.3358,78840.3516
2007-09-25 13:00:00,66.48,66.49,66.4,66.46,76216.71258034895,27.3276,27.3317,27.2947,27.3194,76216.7126
2007-09-25 13:05:00,66.46,66.5,66.4,66.42,91433.81870654598,27.3194,27.3358,27.2947,27.3029,91433.8187
2007-09-25 13:10:00,66.42,66.44,66.38,66.43,83300.5378459924,27.3029,27.3112,27.2865,27.3071,83300.5378
2007-09-25 13:15:00,66.43,66.5,66.4,66.48,140889.41361668636,27.3071,27.3358,27.2947,27.3276,140889.4136
2007-09-25 13:20:00,66.46,66.5,66.45,66.48,56014.69237832874,27.3194,27.3358,27.3153,27.3276,56014.6924
2007-09-25 13:25:00,66.5,66.56,66.49,66.54,78971.53351698807,27.3358,27.3605,27.3317,27.3523,78971.5335
2007-09-25 13:30:00,66.55,66.59,66.51,66.56,96943.46057982424,27.3564,27.3728,27.3399,27.3605,96943.4606
2007-09-25 13:35:00,66.56,66.66,66.56,66.66,86448.90463072281,27.3605,27.4016,27.3605,27.4016,86448.9046
2007-09-25 13:40:00,66.65,66.69,66.57,66.62,74511.34723861997,27.3975,27.4139,27.3646,27.3852,74511.3472
2007-09-25 13:45:00,66.62,66.77,66.58,66.7,111635.8389085662,27.3852,27.4468,27.3687,27.418,111635.8389
2007-09-25 13:50:00,66.7,66.7,66.58,66.63,90777.90895972714,27.418,27.418,27.3687,27.3893,90777.909
2007-09-25 13:55:00,66.64,66.69,66.57,66.63,83562.90174471993,27.3934,27.4139,27.3646,27.3893,83562.9017
2007-09-25 14:00:00,66.63,66.63,66.54,66.6,100223.0093139184,27.3893,27.3893,27.3523,27.3769,100223.0093
2007-09-25 14:05:00,66.59,66.6,66.41,66.46,142332.4150596878,27.3728,27.3769,27.2988,27.3194,142332.4151
2007-09-25 14:10:00,66.45,66.59,66.45,66.56,85268.2670864489,27.3153,27.3728,27.3153,27.3605,85268.2671
2007-09-25 14:15:00,66.57,66.57,66.51,66.56,67821.06782106782,27.3646,27.3646,27.3399,27.3605,67821.0678
2007-09-25 14:20:00,66.56,66.58,66.51,66.53,101272.46490882857,27.3605,27.3687,27.3399,27.3482,101272.4649
2007-09-25 14:25:00,66.53,66.63,66.53,66.56,80808.0808080808,27.3482,27.3893,27.3482,27.3605,80808.0808
2007-09-25 14:30:00,66.55,66.59,66.5,66.54,99435.9176177358,27.3564,27.3728,27.3358,27.3523,99435.9176
2007-09-25 14:35:00,66.53,66.57,66.52,66.56,73461.89164370982,27.3482,27.3646,27.344,27.3605,73461.8916
2007-09-25 14:40:00,66.56,66.58,66.49,66.57,82906.99199790109,27.3605,27.3687,27.3317,27.3646,82906.992
2007-09-25 14:45:00,66.56,66.65,66.53,66.6,108618.65407319952,27.3605,27.3975,27.3482,27.3769,108618.6541
2007-09-25 14:50:00,66.59,66.63,66.51,66.53,69526.4331627968,27.3728,27.3893,27.3399,27.3482,69526.4332
2007-09-25 14:55:00,66.53,66.66,66.52,66.64,81201.62665617211,27.3482,27.4016,27.344,27.3934,81201.6267
2007-09-25 15:00:00,66.64,66.72,66.6,66.61,117670.20857929948,27.3934,27.4263,27.3769,27.381,117670.2086
2007-09-25 15:05:00,66.61,66.69,66.6,66.64,148629.14862914864,27.381,27.4139,27.3769,27.3934,148629.1486
2007-09-25 15:10:00,66.64,66.69,66.52,66.59,122917.4865538502,27.3934,27.4139,27.344,27.3728,122917.4866
2007-09-25 15:15:00,66.59,66.61,66.53,66.54,112816.4764528401,27.3728,27.381,27.3482,27.3523,112816.4765
2007-09-25 15:20:00,66.54,66.58,66.5,66.53,109930.4735668372,27.3523,27.3687,27.3358,27.3482,109930.4736
2007-09-25 15:25:00,66.53,66.57,66.51,66.55,142725.96090777908,27.3482,27.3646,27.3399,27.3564,142725.9609
2007-09-25 15:30:00,66.55,66.56,66.5,66.51,141807.68726223274,27.3564,27.3605,27.3358,27.3399,141807.6873
2007-09-25 15:35:00,66.51,66.58,66.5,66.52,135773.31759149942,27.3399,27.3687,27.3358,27.344,135773.3176
2007-09-25 15:40:00,66.51,66.53,66.43,66.46,232716.77817132365,27.3399,27.3482,27.3071,27.3194,232716.7782
2007-09-25 15:45:00,66.46,66.56,66.43,66.53,217630.8539944904,27.3194,27.3605,27.3071,27.3482,217630.854
2007-09-25 15:50:00,66.53,66.69,66.5,66.69,264856.3557654467,27.3482,27.4139,27.3358,27.4139,264856.3558
2007-09-25 15:55:00,66.69,66.76,66.54,66.58,660894.6608946609,27.4139,27.4427,27.3523,27.3687,660894.6609
2007-09-26 09:30:00,67.04,67.27,66.77,67.19,191919.19191919192,27.5578,27.6523,27.4468,27.6195,191919.1919
2007-09-26 09:35:00,67.2,67.31,67.17,67.19,134986.2258953168,27.6236,27.6688,27.6112,27.6195,134986.2259
2007-09-26 09:40:00,67.19,67.32,67.17,67.24,176833.26774235864,27.6195,27.6729,27.6112,27.64,176833.2677
2007-09-26 09:45:00,67.23,67.23,66.99,66.99,179063.3608815427,27.6359,27.6359,27.5372,27.5372,179063.3609
2007-09-26 09:50:00,67.0,67.05,66.94,66.99,136166.86343959073,27.5414,27.5619,27.5167,27.5372,136166.8634
2007-09-26 09:55:00,66.99,67.04,66.89,66.9,215269.57890594256,27.5372,27.5578,27.4961,27.5003,215269.5789
2007-09-26 10:00:00,66.89,67.01,66.85,66.87,141414.14141414143,27.4961,27.5455,27.4797,27.4879,141414.1414
2007-09-26 10:05:00,66.87,67.01,66.7,66.71,300013.1181949364,27.4879,27.5455,27.418,27.4221,300013.1182
2007-09-26 10:10:00,66.7,66.77,66.56,66.56,312344.2214351305,27.418,27.4468,27.3605,27.3605,312344.2214
2007-09-26 10:15:00,66.55,66.65,66.48,66.53,165289.2561983471,27.3564,27.3975,27.3276,27.3482,165289.2562
2007-09-26 10:20:00,66.53,66.64,66.52,66.56,149678.60422405877,27.3482,27.3934,27.344,27.3605,149678.6042
2007-09-26 10:25:00,66.56,66.66,66.54,66.65,93139.18404827495,27.3605,27.4016,27.3523,27.3975,93139.184
2007-09-26 10:30:00,66.63,66.63,65.97,66.04,590974.6818837728,27.3893,27.3893,27.118,27.1467,590974.6819
2007-09-26 10:35:00,66.04,66.28,65.96,66.27,391971.66469893744,27.1467,27.2454,27.1138,27.2413,391971.6647
2007-09-26 10:40:00,66.26,66.34,66.18,66.25,223796.40561458745,27.2372,27.2701,27.2043,27.2331,223796.4056
2007-09-26 10:45:00,66.24,66.24,65.88,65.92,304473.3044733045,27.2289,27.2289,27.081,27.0974,304473.3045
2007-09-26 10:50:00,65.92,66.14,65.92,65.95,224714.67926013385,27.0974,27.1878,27.0974,27.1097,224714.6793
2007-09-26 10:55:00,65.96,66.09,65.95,66.06,196379.37819756003,27.1138,27.1673,27.1097,27.155,196379.3782
2007-09-26 11:00:00,66.07,66.09,65.87,65.95,206873.93414666143,27.1591,27.1673,27.0769,27.1097,206873.9341
2007-09-26 11:05:00,65.95,65.98,65.79,65.92,270628.36153745244,27.1097,27.1221,27.044,27.0974,270628.3615
2007-09-26 11:10:00,65.92,66.13,65.92,66.08,271677.8171323626,27.0974,27.1837,27.0974,27.1632,271677.8171
2007-09-26 11:15:00,66.09,66.41,66.06,66.41,264725.17381608294,27.1673,27.2988,27.155,27.2988,264725.1738
2007-09-26 11:20:00,66.41,66.55,66.36,66.5,186934.2778433688,27.2988,27.3564,27.2783,27.3358,186934.2778
2007-09-26 11:25:00,66.51,66.59,66.45,66.52,192312.7377672832,27.3399,27.3728,27.3153,27.344,192312.7378
2007-09-26 11:30:00,66.53,66.53,66.29,66.4,167781.71323625869,27.3482,27.3482,27.2495,27.2947,167781.7132
2007-09-26 11:35:00,66.41,66.43,66.18,66.21,205824.4785517513,27.2988,27.3071,27.2043,27.2166,205824.4786
2007-09-26 11:40:00,66.2,66.34,66.2,66.3,98255.2800734619,27.2125,27.2701,27.2125,27.2536,98255.2801
2007-09-26 11:45:00,66.31,66.37,66.29,66.32,122786.30460448645,27.2577,27.2824,27.2495,27.2618,122786.3046
2007-09-26 11:50:00,66.31,66.34,66.27,66.31,88285.45192181556,27.2577,27.2701,27.2413,27.2577,88285.4519
2007-09-26 11:55:00,66.31,66.34,66.27,66.34,117276.66273120818,27.2577,27.2701,27.2413,27.2701,117276.6627
2007-09-26 12:00:00,66.33,66.45,66.3,66.32,150465.6959202414,27.2659,27.3153,27.2536,27.2618,150465.6959
2007-09-26 12:05:00,66.31,66.36,66.3,66.3,133674.40640167912,27.2577,27.2783,27.2536,27.2536,133674.4064
2007-09-26 12:10:00,66.3,66.34,66.3,66.32,29122.3927587564,27.2536,27.2701,27.2536,27.2618,29122.3928
2007-09-26 12:15:00,66.34,66.38,66.3,66.34,33189.03318903319,27.2701,27.2865,27.2536,27.2701,33189.0332
2007-09-26 12:20:00,66.36,66.36,66.3,66.31,36206.218024399845,27.2783,27.2783,27.2536,27.2577,36206.218
2007-09-26 12:25:00,66.31,66.38,66.31,66.33,46700.77397350125,27.2577,27.2865,27.2577,27.2659,46700.774
2007-09-26 12:30:00,66.33,66.36,66.31,66.36,45520.13642922734,27.2659,27.2783,27.2577,27.2783,45520.1364
2007-09-26 12:35:00,66.36,66.38,66.35,66.38,36730.94582185491,27.2783,27.2865,27.2742,27.2865,36730.9458
2007-09-26 12:40:00,66.37,66.39,66.24,66.25,106257.37898465172,27.2824,27.2906,27.2289,27.2331,106257.379
2007-09-26 12:45:00,66.25,66.27,66.17,66.22,105995.01508592418,27.2331,27.2413,27.2002,27.2207,105995.0151
2007-09-26 12:50:00,66.23,66.25,66.18,66.21,91171.45480781845,27.2248,27.2331,27.2043,27.2166,91171.4548
2007-09-26 12:55:00,66.2,66.21,66.07,66.12,208054.5716909353,27.2125,27.2166,27.1591,27.1796,208054.5717
2007-09-26 13:00:00,66.12,66.18,66.09,66.16,145611.963793782,27.1796,27.2043,27.1673,27.1961,145611.9638
2007-09-26 13:05:00,66.17,66.23,66.11,66.15,68608.15951725043,27.2002,27.2248,27.1755,27.192,68608.1595
2007-09-26 13:10:00,66.14,66.21,66.12,66.18,51029.778302505576,27.1878,27.2166,27.1796,27.2043,51029.7783
2007-09-26 13:15:00,66.18,66.21,66.15,66.17,155844.15584415584,27.2043,27.2166,27.192,27.2002,155844.1558
2007-09-26 13:20:00,66.17,66.19,66.15,66.18,41584.67794831431,27.2002,27.2084,27.192,27.2043,41584.6779
2007-09-26 13:25:00,66.18,66.21,66.15,66.16,119637.937819756,27.2043,27.2166,27.192,27.1961,119637.9378
2007-09-26 13:30:00,66.16,66.16,66.03,66.05,147317.32913551095,27.1961,27.1961,27.1426,27.1508,147317.3291
2007-09-26 13:35:00,66.04,66.04,65.87,65.98,181162.272071363,27.1467,27.1467,27.0769,27.1221,181162.2721
2007-09-26 13:40:00,65.97,65.98,65.79,65.86,140889.41361668636,27.118,27.1221,27.044,27.0727,140889.4136
2007-09-26 13:45:00,65.86,65.86,65.75,65.84,132100.22300931392,27.0727,27.0727,27.0275,27.0645,132100.223
2007-09-26 13:50:00,65.85,65.85,65.79,65.82,106913.28873147056,27.0686,27.0686,27.044,27.0563,106913.2887
2007-09-26 13:55:00,65.82,65.88,65.8,65.82,113865.93204775023,27.0563,27.081,27.0481,27.0563,113865.932
2007-09-26 14:00:00,65.82,65.9,65.82,65.84,170142.9883248065,27.0563,27.0892,27.0563,27.0645,170142.9883
2007-09-26 14:05:00,65.84,65.91,65.81,65.86,150990.42371769645,27.0645,27.0933,27.0522,27.0727,150990.4237
2007-09-26 14:10:00,65.86,65.9,65.72,65.89,166469.89374262103,27.0727,27.0892,27.0152,27.0851,166469.8937
2007-09-26 14:15:00,65.89,66.04,65.86,66.02,158205.43093270366,27.0851,27.1467,27.0727,27.1385,158205.4309
2007-09-26 14:20:00,66.02,66.03,65.93,66.02,184441.8208054572,27.1385,27.1426,27.1015,27.1385,184441.8208
2007-09-26 14:25:00,66.01,66.16,65.99,66.14,148891.51252787616,27.1344,27.1961,27.1262,27.1878,148891.5125
2007-09-26 14:30:00,66.13,66.36,66.11,66.26,200183.6547291093,27.1837,27.2783,27.1755,27.2372,200183.6547
2007-09-26 14:35:00,66.25,66.28,66.14,66.14,96418.73278236914,27.2331,27.2454,27.1878,27.1878,96418.7328
2007-09-26 14:40:00,66.13,66.2,66.1,66.18,97468.1883772793,27.1837,27.2125,27.1714,27.2043,97468.1884
2007-09-26 14:45:00,66.18,66.19,66.14,66.15,60081.33280860554,27.2043,27.2084,27.1878,27.192,60081.3328
2007-09-26 14:50:00,66.15,66.3,66.15,66.23,108487.47212383576,27.192,27.2536,27.192,27.2248,108487.4721
2007-09-26 14:55:00,66.22,66.34,66.21,66.21,97730.55227600684,27.2207,27.2701,27.2166,27.2166,97730.5523
2007-09-26 15:00:00,66.22,66.33,66.22,66.25,55096.41873278237,27.2207,27.2659,27.2207,27.2331,55096.4187
2007-09-26 15:05:00,66.24,66.39,66.18,66.39,102190.73855437493,27.2289,27.2906,27.2043,27.2906,102190.7386
2007-09-26 15:10:00,66.39,66.49,66.34,66.47,99042.3717696445,27.2906,27.3317,27.2701,27.3235,99042.3718
2007-09-26 15:15:00,66.48,66.54,66.4,66.46,154794.7002492457,27.3276,27.3523,27.2947,27.3194,154794.7002
2007-09-26 15:20:00,66.46,66.53,66.4,66.4,137478.68293322838,27.3194,27.3482,27.2947,27.2947,137478.6829
2007-09-26 15:25:00,66.39,66.46,66.34,66.45,212121.21212121213,27.2906,27.3194,27.2701,27.3153,212121.2121
2007-09-26 15:30:00,66.45,66.48,66.37,66.43,159123.70457825004,27.3153,27.3276,27.2824,27.3071,159123.7046
2007-09-26 15:35:00,66.43,66.5,66.43,66.5,135117.40784468057,27.3071,27.3358,27.3071,27.3358,135117.4078
2007-09-26 15:40:00,66.5,66.62,66.46,66.54,253837.0720188902,27.3358,27.3852,27.3194,27.3523,253837.072
2007-09-26 15:45:00,66.54,66.61,66.5,66.58,155712.97389479209,27.3523,27.381,27.3358,27.3687,155712.9739
2007-09-26 15:50:00,66.58,66.59,66.53,66.55,277449.8229043684,27.3687,27.3728,27.3482,27.3564,277449.8229
2007-09-26 15:55:00,66.55,66.57,66.53,66.55,315623.7701692247,27.3564,27.3646,27.3482,27.3564,315623.7702
2007-09-27 09:30:00,67.2,67.39,66.92,67.17,205955.66050111505,27.6236,27.7017,27.5085,27.6112,205955.6605
2007-09-27 09:35:00,67.17,67.19,66.97,67.06,124098.1240981241,27.6112,27.6195,27.529,27.566,124098.1241
2007-09-27 09:40:00,67.08,67.1,66.89,66.95,127771.2186803096,27.5742,27.5825,27.4961,27.5208,127771.2187
2007-09-27 09:45:00,66.95,67.08,66.95,66.97,125278.761642398,27.5208,27.5742,27.5208,27.529,125278.7616
2007-09-27 09:50:00,66.98,67.08,66.97,67.07,78840.3515676243,27.5331,27.5742,27.529,27.5701,78840.3516
2007-09-27 09:55:00,67.07,67.23,67.06,67.1,121343.303161485,27.5701,27.6359,27.566,27.5825,121343.3032
2007-09-27 10:00:00,67.11,67.18,67.04,67.17,257772.5304998032,27.5866,27.6153,27.5578,27.6112,257772.5305
2007-09-27 10:05:00,67.15,67.23,67.06,67.2,259871.44168962352,27.603,27.6359,27.566,27.6236,259871.4417
2007-09-27 10:10:00,67.21,67.29,67.13,67.26,249245.7037911584,27.6277,27.6606,27.5948,27.6482,249245.7038
2007-09-27 10:15:00,67.27,67.39,67.25,67.38,183130.0013118195,27.6523,27.7017,27.6441,27.6976,183130.0013
2007-09-27 10:20:00,67.38,67.44,67.36,67.42,135510.95369277187,27.6976,27.7222,27.6893,27.714,135510.9537
2007-09-27 10:25:00,67.42,67.46,67.27,67.27,123573.39630066905,27.714,27.7304,27.6523,27.6523,123573.3963
2007-09-27 10:30:00,67.27,67.41,67.27,67.31,252394.0705758888,27.6523,27.7099,27.6523,27.6688,252394.0706
2007-09-27 10:35:00,67.32,67.46,67.32,67.46,167388.1673881674,27.6729,27.7304,27.6729,27.7304,167388.1674
2007-09-27 10:40:00,67.46,67.46,67.36,67.39,96025.18693427784,27.7304,27.7304,27.6893,27.7017,96025.1869
2007-09-27 10:45:00,67.39,67.45,67.29,67.38,145874.3276925095,27.7017,27.7263,27.6606,27.6976,145874.3277
2007-09-27 10:50:00,67.39,67.43,67.34,67.39,105732.65118719664,27.7017,27.7181,27.6811,27.7017,105732.6512
2007-09-27 10:55:00,67.39,67.43,67.33,67.37,102059.55660501117,27.7017,27.7181,27.677,27.6935,102059.5566
2007-09-27 11:00:00,67.39,67.41,67.36,67.38,102453.10245310246,27.7017,27.7099,27.6893,27.6976,102453.1025
2007-09-27 11:05:00,67.38,67.43,67.36,67.39,176177.35799553982,27.6976,27.7181,27.6893,27.7017,176177.358
2007-09-27 11:10:00,67.4,67.41,67.3,67.39,280991.7355371901,27.7058,27.7099,27.6647,27.7017,280991.7355
2007-09-27 11:15:00,67.39,67.4,67.2,67.24,86711.26852945035,27.7017,27.7058,27.6236,27.64,86711.2685
2007-09-27 11:20:00,67.23,67.23,67.0,67.01,139052.8663255936,27.6359,27.6359,27.5414,27.5455,139052.8663
2007-09-27 11:25:00,67.0,67.03,66.91,66.92,112160.56670602126,27.5414,27.5537,27.5044,27.5085,112160.5667
2007-09-27 11:30:00,66.91,66.93,66.79,66.82,158336.61288206742,27.5044,27.5126,27.455,27.4674,158336.6129
2007-09-27 11:35:00,66.8,66.87,66.79,66.85,64016.791289518565,27.4591,27.4879,27.455,27.4797,64016.7913
2007-09-27 11:40:00,66.85,66.94,66.84,66.87,48143.77541650269,27.4797,27.5167,27.4756,27.4879,48143.7754
2007-09-27 11:45:00,66.87,66.9,66.74,66.75,74248.98333989244,27.4879,27.5003,27.4345,27.4386,74248.9833
2007-09-27 11:50:00,66.75,66.89,66.74,66.88,56014.69237832874,27.4386,27.4961,27.4345,27.492,56014.6924
2007-09-27 11:55:00,66.88,66.89,66.76,66.81,40141.67650531287,27.492,27.4961,27.4427,27.4633,40141.6765
2007-09-27 12:00:00,66.81,66.93,66.79,66.91,55096.41873278237,27.4633,27.5126,27.455,27.5044,55096.4187
2007-09-27 12:05:00,66.92,66.93,66.79,66.85,45520.13642922734,27.5085,27.5126,27.455,27.4797,45520.1364
2007-09-27 12:10:00,66.85,66.86,66.79,66.83,25318.11622720713,27.4797,27.4838,27.455,27.4715,25318.1162
2007-09-27 12:15:00,66.83,66.92,66.73,66.85,89072.54361799816,27.4715,27.5085,27.4304,27.4797,89072.5436
2007-09-27 12:20:00,66.84,66.86,66.8,66.82,21513.83969565788,27.4756,27.4838,27.4591,27.4674,21513.8397
2007-09-27 12:25:00,66.83,66.89,66.82,66.86,29778.30250557524,27.4715,27.4961,27.4674,27.4838,29778.3025
2007-09-27 12:30:00,66.85,66.93,66.85,66.9,37386.85556867375,27.4797,27.5126,27.4797,27.5003,37386.8556
2007-09-27 12:35:00,66.92,66.93,66.85,66.85,80283.35301062574,27.5085,27.5126,27.4797,27.4797,80283.353
2007-09-27 12:40:00,66.87,66.87,66.82,66.85,25580.48012593467,27.4879,27.4879,27.4674,27.4797,25580.4801
2007-09-27 12:45:00,66.85,66.87,66.82,66.87,26236.38987275351,27.4797,27.4879,27.4674,27.4879,26236.3899
2007-09-27 12:50:00,66.87,66.94,66.85,66.88,41847.04184704185,27.4879,27.5167,27.4797,27.492,41847.0418
2007-09-27 12:55:00,66.88,66.89,66.81,66.81,29253.574708120163,27.492,27.4961,27.4633,27.4633,29253.5747
2007-09-27 13:00:00,66.82,66.99,66.81,66.92,46963.13787222879,27.4674,27.5372,27.4633,27.5085,46963.1379
2007-09-27 13:05:00,66.94,67.07,66.87,67.07,82775.81004853733,27.5167,27.5701,27.4879,27.5701,82775.81
2007-09-27 13:10:00,67.07,67.11,67.03,67.1,58375.96746687656,27.5701,27.5866,27.5537,27.5825,58375.9675
2007-09-27 13:15:00,67.09,67.09,66.9,66.9,33976.124885215795,27.5784,27.5784,27.5003,27.5003,33976.1249
2007-09-27 13:20:00,66.91,67.08,66.87,67.04,87629.54217499672,27.5044,27.5742,27.4879,27.5578,87629.5422
2007-09-27 13:25:00,67.05,67.11,66.98,67.11,35550.308277581,27.5619,27.5866,27.5331,27.5866,35550.3083
2007-09-27 13:30:00,67.09,67.1,66.98,67.01,29647.120556211463,27.5784,27.5825,27.5331,27.5455,29647.1206
2007-09-27 13:35:00,67.02,67.03,66.87,66.9,94451.00354191264,27.5496,27.5537,27.4879,27.5003,94451.0035
2007-09-27 13:40:00,66.91,66.94,66.86,66.93,44208.31693558966,27.5044,27.5167,27.4838,27.5126,44208.3169
2007-09-27 13:45:00,66.93,66.98,66.88,66.98,44733.044733044735,27.5126,27.5331,27.492,27.5331,44733.0447
2007-09-27 13:50:00,66.98,67.04,66.96,67.04,28335.30106257379,27.5331,27.5578,27.5249,27.5578,28335.3011
2007-09-27 13:55:00,67.04,67.14,67.04,67.11,78315.62377016923,27.5578,27.5989,27.5578,27.5866,78315.6238
2007-09-27 14:00:00,67.12,67.22,67.08,67.14,62049.06204906205,27.5907,27.6318,27.5742,27.5989,62049.062
2007-09-27 14:05:00,67.15,67.4,67.15,67.27,122523.9407057589,27.603,27.7058,27.603,27.6523,122523.9407
2007-09-27 14:10:00,67.27,67.35,67.27,67.34,87367.17827626919,27.6523,27.6852,27.6523,27.6811,87367.1783
2007-09-27 14:15:00,67.34,67.34,67.2,67.2,59818.968909878,27.6811,27.6811,27.6236,27.6236,59818.9689
2007-09-27 14:20:00,67.22,67.37,67.21,67.34,73855.43749180113,27.6318,27.6935,27.6277,27.6811,73855.4375
2007-09-27 14:25:00,67.33,67.41,67.32,67.34,54571.6909353273,27.677,27.7099,27.6729,27.6811,54571.6909
2007-09-27 14:30:00,67.35,67.36,67.24,67.27,65197.42883379247,27.6852,27.6893,27.64,27.6523,65197.4288
2007-09-27 14:35:00,67.27,67.27,67.09,67.1,71362.98045388954,27.6523,27.6523,27.5784,27.5825,71362.9805
2007-09-27 14:40:00,67.09,67.09,67.02,67.03,89728.453364817,27.5784,27.5784,27.5496,27.5537,89728.4534
2007-09-27 14:45:00,67.02,67.15,66.96,67.13,83300.5378459924,27.5496,27.603,27.5249,27.5948,83300.5378
2007-09-27 14:50:00,67.13,67.17,67.02,67.09,79627.4432638069,27.5948,27.6112,27.5496,27.5784,79627.4433
2007-09-27 14:55:00,67.1,67.15,67.1,67.13,34238.48878394333,27.5825,27.603,27.5825,27.5948,34238.4888
2007-09-27 15:00:00,67.14,67.19,67.1,67.17,52472.77974550702,27.5989,27.6195,27.5825,27.6112,52472.7797
2007-09-27 15:05:00,67.14,67.2,67.1,67.12,69132.8873147055,27.5989,27.6236,27.5825,27.5907,69132.8873
2007-09-27 15:10:00,67.14,67.26,67.12,67.23,48274.95736586646,27.5989,27.6482,27.5907,27.6359,48274.9574
2007-09-27 15:15:00,67.24,67.31,67.21,67.31,104027.28584546766,27.64,27.6688,27.6277,27.6688,104027.2858
2007-09-27 15:20:00,67.31,67.31,67.23,67.31,73724.25554243736,27.6688,27.6688,27.6359,27.6688,73724.2555
2007-09-27 15:25:00,67.3,67.34,67.24,67.32,96287.5508330054,27.6647,27.6811,27.64,27.6729,96287.5508
2007-09-27 15:30:00,67.33,67.33,67.25,67.25,75823.16673225764,27.677,27.677,27.6441,27.6441,75823.1667
2007-09-27 15:35:00,67.26,67.26,67.15,67.19,144431.32624950807,27.6482,27.6482,27.603,27.6195,144431.3262
2007-09-27 15:40:00,67.18,67.18,67.09,67.13,212121.21212121213,27.6153,27.6153,27.5784,27.5948,212121.2121
2007-09-27 15:45:00,67.13,67.18,67.1,67.12,241243.6048799685,27.5948,27.6153,27.5825,27.5907,241243.6049
2007-09-27 15:50:00,67.12,67.13,67.01,67.11,269316.5420438148,27.5907,27.5948,27.5455,27.5866,269316.542
2007-09-27 15:55:00,67.11,67.15,67.01,67.13,275613.27561327565,27.5866,27.603,27.5455,27.5948,275613.2756
2007-09-28 09:30:00,67.2,67.61,67.2,67.38,168044.07713498623,27.6236,27.7921,27.6236,27.6976,168044.0771
2007-09-28 09:35:00,67.37,67.45,67.28,67.36,172110.71756526304,27.6935,27.7263,27.6565,27.6893,172110.7176
2007-09-28 09:40:00,67.36,67.62,67.34,67.49,139446.41217368492,27.6893,27.7962,27.6811,27.7428,139446.4122
2007-09-28 09:45:00,67.49,67.68,67.49,67.61,146005.50964187327,27.7428,27.8209,27.7428,27.7921,146005.5096
2007-09-28 09:50:00,67.61,67.62,67.51,67.62,128820.67427521972,27.7921,27.7962,27.751,27.7962,128820.6743
2007-09-28 09:55:00,67.62,67.73,67.52,67.65,142594.77895841532,27.7962,27.8414,27.7551,27.8085,142594.779
2007-09-28 10:00:00,67.64,67.77,67.47,67.55,101797.19270628362,27.8044,27.8579,27.7346,27.7674,101797.1927
2007-09-28 10:05:00,67.52,67.54,67.33,67.33,90777.90895972714,27.7551,27.7633,27.677,27.677,90777.909
2007-09-28 10:10:00,67.32,67.38,67.25,67.25,88810.17971927063,27.6729,27.6976,27.6441,27.6441,88810.1797
2007-09-28 10:15:00,67.26,67.27,67.07,67.1,130919.58546504,27.6482,27.6523,27.5701,27.5825,130919.5855
2007-09-28 10:20:00,67.1,67.3,67.09,67.14,116489.57103502558,27.5825,27.6647,27.5784,27.5989,116489.571
2007-09-28 10:25:00,67.19,67.2,66.95,66.96,142332.4150596878,27.6195,27.6236,27.5208,27.5249,142332.4151
2007-09-28 10:30:00,66.95,66.97,66.79,66.88,166863.4395907123,27.5208,27.529,27.455,27.492,166863.4396
2007-09-28 10:35:00,66.88,67.06,66.88,66.98,109799.29161747344,27.492,27.566,27.492,27.5331,109799.2916
2007-09-28 10:40:00,66.98,67.03,66.89,66.98,84218.81149153877,27.5331,27.5537,27.4961,27.5331,84218.8115
2007-09-28 10:45:00,66.98,66.98,66.83,66.95,100485.37321264594,27.5331,27.5331,27.4715,27.5208,100485.3732
2007-09-28 10:50:00,66.95,67.11,66.94,67.09,96943.46057982424,27.5208,27.5866,27.5167,27.5784,96943.4606
2007-09-28 10:55:00,67.09,67.16,67.03,67.11,149940.96812278632,27.5784,27.6071,27.5537,27.5866,149940.9681
2007-09-28 11:00:00,67.1,67.13,66.95,66.95,83562.90174471993,27.5825,27.5948,27.5208,27.5208,83562.9017
2007-09-28 11:05:00,66.95,67.05,66.94,67.01,80020.9891118982,27.5208,27.5619,27.5167,27.5455,80020.9891
2007-09-28 11:10:00,67.0,67.1,66.98,67.1,43945.95303686213,27.5414,27.5825,27.5331,27.5825,43945.953
2007-09-28 11:15:00,67.09,67.19,67.07,67.18,70182.34290961563,27.5784,27.6195,27.5701,27.6153,70182.3429
2007-09-28 11:20:00,67.18,67.36,67.16,67.35,146136.69159123706,27.6153,27.6893,27.6071,27.6852,146136.6916
2007-09-28 11:25:00,67.35,67.44,67.35,67.43,151777.51541387907,27.6852,27.7222,27.6852,27.7181,151777.5154
2007-09-28 11:30:00,67.43,67.46,67.36,67.36,126721.76308539943,27.7181,27.7304,27.6893,27.6893,126721.7631
2007-09-28 11:35:00,67.36,67.36,67.2,67.22,130788.40351567624,27.6893,27.6893,27.6236,27.6318,130788.4035
2007-09-28 11:40:00,67.21,67.27,67.17,67.24,63754.42739079103,27.6277,27.6523,27.6112,27.64,63754.4274
2007-09-28 11:45:00,67.24,67.3,67.19,67.19,83038.17394726486,27.64,27.6647,27.6195,27.6195,83038.1739
2007-09-28 11:50:00,67.19,67.23,67.16,67.17,26629.935720844813,27.6195,27.6359,27.6071,27.6112,26629.9357
2007-09-28 11:55:00,67.17,67.22,67.16,67.17,40928.76820149548,27.6112,27.6318,27.6071,27.6112,40928.7682
2007-09-28 12:00:00,67.18,67.18,67.03,67.05,65590.97468188377,27.6153,27.6153,27.5537,27.5619,65590.9747
2007-09-28 12:05:00,67.04,67.05,66.79,66.79,64541.51908697363,27.5578,27.5619,27.455,27.455,64541.5191
2007-09-28 12:10:00,66.79,66.79,66.66,66.75,140889.41361668636,27.455,27.455,27.4016,27.4386,140889.4136
2007-09-28 12:15:00,66.76,66.8,66.74,66.79,65590.97468188377,27.4427,27.4591,27.4345,27.455,65590.9747
2007-09-28 12:20:00,66.8,66.81,66.75,66.8,53391.05339105339,27.4591,27.4633,27.4386,27.4591,53391.0534
2007-09-28 12:25:00,66.79,66.91,66.79,66.91,44077.13498622589,27.455,27.5044,27.455,27.5044,44077.135
2007-09-28 12:30:00,66.91,67.03,66.91,66.96,52997.50754296209,27.5044,27.5537,27.5044,27.5249,52997.5075
2007-09-28 12:35:00,66.96,67.0,66.93,66.94,40010.4945559491,27.5249,27.5414,27.5126,27.5167,40010.4946
2007-09-28 12:40:00,66.94,67.01,66.89,66.99,85005.90318772137,27.5167,27.5455,27.4961,27.5372,85005.9032
2007-09-28 12:45:00,67.0,67.02,66.89,66.92,146923.78328741965,27.5414,27.5496,27.4961,27.5085,146923.7833
2007-09-28 12:50:00,66.95,66.96,66.78,66.92,78709.16961826052,27.5208,27.5249,27.4509,27.5085,78709.1696
2007-09-28 12:55:00,66.91,66.94,66.84,66.9,26629.935720844813,27.5044,27.5167,27.4756,27.5003,26629.9357
2007-09-28 13:00:00,66.91,67.02,66.88,67.01,50898.59635314181,27.5044,27.5496,27.492,27.5455,50898.5964
2007-09-28 13:05:00,67.01,67.02,66.93,67.01,32139.57759412305,27.5455,27.5496,27.5126,27.5455,32139.5776
2007-09-28 13:10:00,67.02,67.04,66.96,67.04,40010.4945559491,27.5496,27.5578,27.5249,27.5578,40010.4946
2007-09-28 13:15:00,67.04,67.13,66.94,67.06,102584.28440246622,27.5578,27.5948,27.5167,27.566,102584.2844
2007-09-28 13:20:00,67.06,67.07,66.98,66.98,36599.763872491145,27.566,27.5701,27.5331,27.5331,36599.7639
2007-09-28 13:25:00,66.98,67.0,66.89,66.96,29515.9386068477,27.5331,27.5414,27.4961,27.5249,29515.9386
2007-09-28 13:30:00,66.96,67.12,66.96,67.08,43683.589138134594,27.5249,27.5907,27.5249,27.5742,43683.5891
2007-09-28 13:35:00,67.1,67.12,66.93,67.01,86055.35878263152,27.5825,27.5907,27.5126,27.5455,86055.3588
2007-09-28 13:40:00,67.02,67.07,66.95,66.98,47225.50177095632,27.5496,27.5701,27.5208,27.5331,47225.5018
2007-09-28 13:45:00,67.0,67.0,66.91,66.91,42502.951593860686,27.5414,27.5414,27.5044,27.5044,42502.9516
2007-09-28 13:50:00,66.92,67.02,66.89,67.01,30696.576151121608,27.5085,27.5496,27.4961,27.5455,30696.5762
2007-09-28 13:55:00,67.01,67.13,67.01,67.13,38567.49311294766,27.5455,27.5948,27.5455,27.5948,38567.4931
2007-09-28 14:00:00,67.13,67.22,67.12,67.13,66902.79417552146,27.5948,27.6318,27.5907,27.5948,66902.7942
2007-09-28 14:05:00,67.12,67.13,66.89,66.95,82119.90030171849,27.5907,27.5948,27.4961,27.5208,82119.9003
2007-09-28 14:10:00,66.95,66.96,66.85,66.85,70444.70680834318,27.5208,27.5249,27.4797,27.4797,70444.7068
2007-09-28 14:15:00,66.85,66.96,66.83,66.83,76085.53063098517,27.4797,27.5249,27.4715,27.4715,76085.5306
2007-09-28 14:20:00,66.83,66.93,66.8,66.87,79102.71546635183,27.4715,27.5126,27.4591,27.4879,79102.7155
2007-09-28 14:25:00,66.88,66.9,66.56,66.59,191394.46412173685,27.492,27.5003,27.3605,27.3728,191394.4641
2007-09-28 14:30:00,66.58,66.66,66.55,66.58,120162.66561721108,27.3687,27.4016,27.3564,27.3687,120162.6656
2007-09-28 14:35:00,66.59,66.8,66.57,66.74,101403.64685819233,27.3728,27.4591,27.3646,27.4345,101403.6469
2007-09-28 14:40:00,66.74,66.79,66.72,66.78,30696.576151121608,27.4345,27.455,27.4263,27.4509,30696.5762
2007-09-28 14:45:00,66.78,66.8,66.72,66.75,60081.33280860554,27.4509,27.4591,27.4263,27.4386,60081.3328
2007-09-28 14:50:00,66.75,66.79,66.67,66.68,40272.85845467664,27.4386,27.455,27.4057,27.4098,40272.8585
2007-09-28 14:55:00,66.68,66.75,66.63,66.73,56145.87432769251,27.4098,27.4386,27.3893,27.4304,56145.8743
2007-09-28 15:00:00,66.72,66.78,66.61,66.61,96681.09668109668,27.4263,27.4509,27.381,27.381,96681.0967
2007-09-28 15:05:00,66.62,66.7,66.56,66.56,112291.74865538502,27.3852,27.418,27.3605,27.3605,112291.7487
2007-09-28 15:10:00,66.57,66.59,66.41,66.46,215531.94280467008,27.3646,27.3728,27.2988,27.3194,215531.9428
2007-09-28 15:15:00,66.46,66.6,66.46,66.58,107044.47068083432,27.3194,27.3769,27.3194,27.3687,107044.4707
2007-09-28 15:20:00,66.58,66.73,66.58,66.7,123704.5782500328,27.3687,27.4304,27.3687,27.418,123704.5783
2007-09-28 15:25:00,66.71,66.72,66.57,66.64,65984.52052997508,27.4221,27.4263,27.3646,27.3934,65984.5205
2007-09-28 15:30:00,66.64,66.75,66.59,66.72,85137.08513708515,27.3934,27.4386,27.3728,27.4263,85137.0851
2007-09-28 15:35:00,66.72,66.73,66.48,66.56,217237.30814639907,27.4263,27.4304,27.3276,27.3605,217237.3081
2007-09-28 15:40:00,66.56,66.81,66.55,66.73,196772.9240456513,27.3605,27.4633,27.3564,27.4304,196772.924
2007-09-28 15:45:00,66.74,66.83,66.73,66.82,175652.63019808475,27.4345,27.4715,27.4304,27.4674,175652.6302
2007-09-28 15:50:00,66.82,66.85,66.73,66.84,157418.33923652105,27.4674,27.4797,27.4304,27.4756,157418.3392
2007-09-28 15:55:00,66.85,66.93,66.78,66.91,346320.34632034635,27.4797,27.5126,27.4509,27.5044,346320.3463
2007-10-01 09:30:00,66.14,66.29,66.05,66.19,354978.354978355,27.1878,27.2495,27.1508,27.2084,354978.355
2007-10-01 09:35:00,66.17,66.46,66.09,66.39,246490.88285451924,27.2002,27.3194,27.1673,27.2906,246490.8829
2007-10-01 09:40:00,66.38,66.43,66.3,66.41,233372.68791814247,27.2865,27.3071,27.2536,27.2988,233372.6879
2007-10-01 09:45:00,66.41,66.64,66.41,66.51,234159.7796143251,27.2988,27.3934,27.2988,27.3399,234159.7796
2007-10-01 09:50:00,66.52,66.54,66.27,66.32,297127.1153089335,27.344,27.3523,27.2413,27.2618,297127.1153
2007-10-01 09:55:00,66.33,66.39,66.08,66.13,308408.7629542175,27.2659,27.2906,27.1632,27.1837,308408.763
2007-10-01 10:00:00,66.13,66.4,66.13,66.33,161878.52551488916,27.1837,27.2947,27.1837,27.2659,161878.5255
2007-10-01 10:05:00,66.32,66.37,66.12,66.35,213957.75941230488,27.2618,27.2824,27.1796,27.2742,213957.7594
2007-10-01 10:10:00,66.33,66.34,66.02,66.08,227075.95434868164,27.2659,27.2701,27.1385,27.1632,227075.9543
2007-10-01 10:15:00,66.08,66.14,66.03,66.11,141020.59556605012,27.1632,27.1878,27.1426,27.1755,141020.5956
2007-10-01 10:20:00,66.11,66.26,66.11,66.18,116489.57103502558,27.1755,27.2372,27.1755,27.2043,116489.571
2007-10-01 10:25:00,66.18,66.21,66.07,66.07,125541.12554112554,27.2043,27.2166,27.1591,27.1591,125541.1255
2007-10-01 10:30:00,66.08,66.16,66.06,66.16,167388.1673881674,27.1632,27.1961,27.155,27.1961,167388.1674
2007-10-01 10:35:00,66.17,66.3,66.15,66.26,208841.663387118,27.2002,27.2536,27.192,27.2372,208841.6634
2007-10-01 10:40:00,66.24,66.27,66.13,66.17,98386.46202282568,27.2289,27.2413,27.1837,27.2002,98386.462
2007-10-01 10:45:00,66.16,66.24,66.13,66.21,89728.453364817,27.1961,27.2289,27.1837,27.2166,89728.4534
2007-10-01 10:50:00,66.23,66.3,66.2,66.3,130132.4937688574,27.2248,27.2536,27.2125,27.2536,130132.4938
2007-10-01 10:55:00,66.29,66.95,66.23,66.27,184179.45690672964,27.2495,27.5208,27.2248,27.2413,184179.4569
2007-10-01 11:00:00,66.27,66.33,66.25,66.33,139839.9580217762,27.2413,27.2659,27.2331,27.2659,139839.958
2007-10-01 11:05:00,66.33,66.46,66.3,66.37,139577.59412304868,27.2659,27.3194,27.2536,27.2824,139577.5941
2007-10-01 11:10:00,66.37,66.55,66.37,66.46,122655.12265512266,27.2824,27.3564,27.2824,27.3194,122655.1227
2007-10-01 11:15:00,66.46,66.5,66.34,66.47,176308.53994490358,27.3194,27.3358,27.2701,27.3235,176308.5399
2007-10-01 11:20:00,66.46,66.51,66.37,66.47,133543.22445231536,27.3194,27.3399,27.2824,27.3235,133543.2245
2007-10-01 11:25:00,66.47,66.49,66.4,66.41,114390.6598452053,27.3235,27.3317,27.2947,27.2988,114390.6598
2007-10-01 11:30:00,66.41,66.55,66.4,66.55,213433.0316148498,27.2988,27.3564,27.2947,27.3564,213433.0316
2007-10-01 11:35:00,66.54,66.59,66.47,66.49,126721.76308539943,27.3523,27.3728,27.3235,27.3317,126721.7631
2007-10-01 11:40:00,66.49,66.59,66.48,66.56,127771.2186803096,27.3317,27.3728,27.3276,27.3605,127771.2187
2007-10-01 11:45:00,66.56,66.79,66.55,66.67,301062.5737898465,27.3605,27.455,27.3564,27.4057,301062.5738
2007-10-01 11:50:00,66.67,66.88,66.62,66.88,145874.3276925095,27.4057,27.492,27.3852,27.492,145874.3277
2007-10-01 11:55:00,66.85,66.87,66.66,66.75,135773.31759149942,27.4797,27.4879,27.4016,27.4386,135773.3176
2007-10-01 12:00:00,66.73,66.75,66.55,66.69,169224.71467926013,27.4304,27.4386,27.3564,27.4139,169224.7147
2007-10-01 12:05:00,66.69,66.82,66.55,66.55,248327.430145612,27.4139,27.4674,27.3564,27.3564,248327.4301
2007-10-01 12:10:00,66.55,66.57,66.4,66.43,176439.72189426736,27.3564,27.3646,27.2947,27.3071,176439.7219
2007-10-01 12:15:00,66.42,66.66,66.41,66.54,170798.89807162536,27.3029,27.4016,27.2988,27.3523,170798.8981
2007-10-01 12:20:00,66.53,66.59,66.4,66.42,112291.74865538502,27.3482,27.3728,27.2947,27.3029,112291.7487
2007-10-01 12:25:00,66.43,66.46,66.29,66.3,183392.36521054705,27.3071,27.3194,27.2495,27.2536,183392.3652
2007-10-01 12:30:00,66.29,66.33,66.21,66.27,180899.90817263545,27.2495,27.2659,27.2166,27.2413,180899.9082
2007-10-01 12:35:00,66.26,66.29,66.21,66.23,92876.82014954742,27.2372,27.2495,27.2166,27.2248,92876.8201
2007-10-01 12:40:00,66.25,66.37,66.23,66.32,79758.62521317067,27.2331,27.2824,27.2248,27.2618,79758.6252
2007-10-01 12:45:00,66.31,66.32,66.24,66.24,74248.98333989244,27.2577,27.2618,27.2289,27.2289,74248.9833
2007-10-01 12:50:00,66.24,66.28,66.23,66.24,85268.2670864489,27.2289,27.2454,27.2248,27.2289,85268.2671
2007-10-01 12:55:00,66.25,66.3,66.24,66.29,89203.72556736194,27.2331,27.2536,27.2289,27.2495,89203.7256
2007-10-01 13:00:00,66.29,66.36,66.27,66.33,79889.80716253443,27.2495,27.2783,27.2413,27.2659,79889.8072
2007-10-01 13:05:00,66.34,66.34,66.28,66.3,97074.642529188,27.2701,27.2701,27.2454,27.2536,97074.6425
2007-10-01 13:10:00,66.31,66.43,66.3,66.34,125541.12554112554,27.2577,27.3071,27.2536,27.2701,125541.1255
2007-10-01 13:15:00,66.34,66.42,66.29,66.36,179194.54283090646,27.2701,27.3029,27.2495,27.2783,179194.5428
2007-10-01 13:20:00,66.35,66.43,66.26,66.31,109668.10966810968,27.2742,27.3071,27.2372,27.2577,109668.1097
2007-10-01 13:25:00,66.3,66.42,66.26,66.3,108487.47212383576,27.2536,27.3029,27.2372,27.2536,108487.4721
2007-10-01 13:30:00,66.3,66.41,66.24,66.24,176308.53994490358,27.2536,27.2988,27.2289,27.2289,176308.5399
2007-10-01 13:35:00,66.24,66.37,66.23,66.33,166994.6215400761,27.2289,27.2824,27.2248,27.2659,166994.6215
2007-10-01 13:40:00,66.34,66.35,66.23,66.27,221959.8583234947,27.2701,27.2742,27.2248,27.2413,221959.8583
2007-10-01 13:45:00,66.27,66.33,66.25,66.28,110717.56526301982,27.2413,27.2659,27.2331,27.2454,110717.5653
2007-10-01 13:50:00,66.28,66.3,66.24,66.3,96287.5508330054,27.2454,27.2536,27.2289,27.2536,96287.5508
2007-10-01 13:55:00,66.3,66.33,66.28,66.32,71625.34435261709,27.2536,27.2659,27.2454,27.2618,71625.3444
2007-10-01 14:00:00,66.32,66.4,66.23,66.26,201364.2922733832,27.2618,27.2947,27.2248,27.2372,201364.2923
2007-10-01 14:05:00,66.26,66.46,66.24,66.45,139708.77607241244,27.2372,27.3194,27.2289,27.3153,139708.7761
2007-10-01 14:10:00,66.46,66.46,66.39,66.43,101010.10101010102,27.3194,27.3194,27.2906,27.3071,101010.101
2007-10-01 14:15:00,66.42,66.55,66.42,66.48,144431.32624950807,27.3029,27.3564,27.3029,27.3276,144431.3262
2007-10-01 14:20:00,66.48,66.52,66.42,66.51,112947.65840220386,27.3276,27.344,27.3029,27.3399,112947.6584
2007-10-01 14:25:00,66.52,66.54,66.4,66.4,146267.87354060082,27.344,27.3523,27.2947,27.2947,146267.8735
2007-10-01 14:30:00,66.4,66.53,66.39,66.47,105076.7414403778,27.2947,27.3482,27.2906,27.3235,105076.7414
2007-10-01 14:35:00,66.49,66.53,66.43,66.47,97074.642529188,27.3317,27.3482,27.3071,27.3235,97074.6425
2007-10-01 14:40:00,66.46,66.58,66.43,66.51,187721.3695395513,27.3194,27.3687,27.3071,27.3399,187721.3695
2007-10-01 14:45:00,66.5,66.67,66.5,66.67,122786.30460448645,27.3358,27.4057,27.3358,27.4057,122786.3046
2007-10-01 14:50:00,66.67,66.69,66.4,66.57,147317.32913551095,27.4057,27.4139,27.2947,27.3646,147317.3291
2007-10-01 14:55:00,66.57,66.68,66.56,66.63,88810.17971927063,27.3646,27.4098,27.3605,27.3893,88810.1797
2007-10-01 15:00:00,66.63,66.63,66.56,66.57,140102.32192050375,27.3893,27.3893,27.3605,27.3646,140102.3219
2007-10-01 15:05:00,66.56,66.63,66.56,66.58,107306.83457956184,27.3605,27.3893,27.3605,27.3687,107306.8346
2007-10-01 15:10:00,66.59,66.62,66.5,66.5,183130.0013118195,27.3728,27.3852,27.3358,27.3358,183130.0013
2007-10-01 15:15:00,66.51,66.53,66.46,66.46,93926.27574445755,27.3399,27.3482,27.3194,27.3194,93926.2757
2007-10-01 15:20:00,66.46,66.53,66.43,66.48,150990.42371769645,27.3194,27.3482,27.3071,27.3276,150990.4237
2007-10-01 15:25:00,66.48,66.51,66.44,66.44,181949.3637675456,27.3276,27.3399,27.3112,27.3112,181949.3638
2007-10-01 15:30:00,66.45,66.48,66.37,66.43,205430.93270366,27.3153,27.3276,27.2824,27.3071,205430.9327
2007-10-01 15:35:00,66.42,66.43,66.34,66.35,180506.3623245441,27.3029,27.3071,27.2701,27.2742,180506.3623
2007-10-01 15:40:00,66.35,66.46,66.34,66.41,202282.56591892955,27.2742,27.3194,27.2701,27.2988,202282.5659
2007-10-01 15:45:00,66.41,66.54,66.4,66.53,162796.79916043553,27.2988,27.3523,27.2947,27.3482,162796.7992
2007-10-01 15:50:00,66.52,66.58,66.48,66.58,179719.27062836156,27.344,27.3687,27.3276,27.3687,179719.2706
2007-10-01 15:55:00,66.58,66.59,66.52,66.56,236652.23665223664,27.3687,27.3728,27.344,27.3605,236652.2367
2007-10-02 09:30:00,66.15,66.15,65.76,65.92,631247.5403384494,27.192,27.192,27.0316,27.0974,631247.5403
2007-10-02 09:35:00,65.94,66.05,65.82,65.85,471074.3801652893,27.1056,27.1508,27.0563,27.0686,471074.3802
2007-10-02 09:40:00,65.84,65.95,65.82,65.89,269578.9059425423,27.0645,27.1097,27.0563,27.0851,269578.9059
2007-10-02 09:45:00,65.88,65.93,65.8,65.84,285189.55791683064,27.081,27.1015,27.0481,27.0645,285189.5579
2007-10-02 09:50:00,65.83,65.88,65.63,65.66,282828.28282828286,27.0604,27.081,26.9782,26.9905,282828.2828
2007-10-02 09:55:00,65.66,65.74,64.83,65.42,565263.0198084743,26.9905,27.0234,26.6493,26.8919,565263.0198
2007-10-02 10:00:00,65.42,65.53,65.37,65.43,233503.86986750623,26.8919,26.9371,26.8713,26.896,233503.8699
2007-10-02 10:05:00,65.43,65.43,65.22,65.25,335432.24452315364,26.896,26.896,26.8097,26.822,335432.2445
2007-10-02 10:10:00,65.25,65.39,65.17,65.24,342253.70589006954,26.822,26.8795,26.7891,26.8179,342253.7059
2007-10-02 10:15:00,65.24,65.4,65.23,65.25,205562.1146530237,26.8179,26.8837,26.8138,26.822,205562.1147
2007-10-02 10:20:00,65.25,65.25,65.07,65.08,302899.12108093925,26.822,26.822,26.748,26.7521,302899.1211
2007-10-02 10:25:00,65.07,65.14,65.06,65.12,230617.8669815033,26.748,26.7768,26.7439,26.7686,230617.867
2007-10-02 10:30:00,65.12,65.12,65.0,65.12,224977.0431588613,26.7686,26.7686,26.7192,26.7686,224977.0432
2007-10-02 10:35:00,65.12,65.13,65.03,65.13,160173.16017316017,26.7686,26.7727,26.7316,26.7727,160173.1602
2007-10-02 10:40:00,65.12,65.18,64.99,65.01,187459.00564082383,26.7686,26.7932,26.7151,26.7233,187459.0056
2007-10-02 10:45:00,65.01,65.01,64.68,64.69,414666.1419388692,26.7233,26.7233,26.5877,26.5918,414666.1419
2007-10-02 10:50:00,64.7,64.76,64.59,64.62,364948.1831300013,26.5959,26.6206,26.5507,26.563,364948.1831
2007-10-02 10:55:00,64.62,64.8,64.61,64.75,328086.05535878264,26.563,26.637,26.5589,26.6165,328086.0554
2007-10-02 11:00:00,64.77,64.83,64.6,64.6,292273.3831824741,26.6247,26.6493,26.5548,26.5548,292273.3832
2007-10-02 11:05:00,64.61,64.62,64.42,64.45,278761.64239800605,26.5589,26.563,26.4808,26.4931,278761.6424
2007-10-02 11:10:00,64.44,64.57,64.41,64.48,256067.16515807423,26.489,26.5425,26.4767,26.5055,256067.1652
2007-10-02 11:15:00,64.48,64.56,64.45,64.55,185097.730552276,26.5055,26.5384,26.4931,26.5342,185097.7306
2007-10-02 11:20:00,64.56,64.61,64.5,64.52,114915.38764266035,26.5384,26.5589,26.5137,26.5219,114915.3876
2007-10-02 11:25:00,64.54,64.75,64.53,64.72,190345.0085268267,26.5301,26.6165,26.526,26.6041,190345.0085
2007-10-02 11:30:00,64.72,64.74,64.64,64.66,115702.47933884298,26.6041,26.6124,26.5712,26.5795,115702.4793
2007-10-02 11:35:00,64.65,64.8,64.63,64.79,294241.1124229306,26.5754,26.637,26.5671,26.6329,294241.1124
2007-10-02 11:40:00,64.79,64.85,64.76,64.81,240194.1492850584,26.6329,26.6576,26.6206,26.6411,240194.1493
2007-10-02 11:45:00,64.81,64.82,64.73,64.73,135773.31759149942,26.6411,26.6452,26.6082,26.6082,135773.3176
2007-10-02 11:50:00,64.73,64.76,64.67,64.72,91433.81870654598,26.6082,26.6206,26.5836,26.6041,91433.8187
2007-10-02 11:55:00,64.72,64.88,64.7,64.85,109668.10966810968,26.6041,26.6699,26.5959,26.6576,109668.1097
2007-10-02 12:00:00,64.86,64.88,64.74,64.88,107175.65263019808,26.6617,26.6699,26.6124,26.6699,107175.6526
2007-10-02 12:05:00,64.88,64.89,64.71,64.74,103502.5580480126,26.6699,26.674,26.6,26.6124,103502.558
2007-10-02 12:10:00,64.75,64.79,64.65,64.68,101666.01075691984,26.6165,26.6329,26.5754,26.5877,101666.0108
2007-10-02 12:15:00,64.68,64.79,64.67,64.76,54309.32703659977,26.5877,26.6329,26.5836,26.6206,54309.327
2007-10-02 12:20:00,64.77,64.77,64.72,64.75,76610.25842844025,26.6247,26.6247,26.6041,26.6165,76610.2584
2007-10-02 12:25:00,64.75,64.75,64.69,64.72,54834.054834054834,26.6165,26.6165,26.5918,26.6041,54834.0548
2007-10-02 12:30:00,64.73,64.75,64.6,64.67,96681.09668109668,26.6082,26.6165,26.5548,26.5836,96681.0967
2007-10-02 12:35:00,64.66,64.68,64.57,64.6,192050.3738685557,26.5795,26.5877,26.5425,26.5548,192050.3739
2007-10-02 12:40:00,64.61,64.64,64.57,64.6,223927.5875639512,26.5589,26.5712,26.5425,26.5548,223927.5876
2007-10-02 12:45:00,64.6,64.64,64.55,64.55,161222.61576807033,26.5548,26.5712,26.5342,26.5342,161222.6158
2007-10-02 12:50:00,64.55,64.67,64.53,64.67,235733.9630066903,26.5342,26.5836,26.526,26.5836,235733.963
2007-10-02 12:55:00,64.67,64.8,64.62,64.77,174734.35655253835,26.5836,26.637,26.563,26.6247,174734.3566
2007-10-02 13:00:00,64.77,64.85,64.76,64.8,168044.07713498623,26.6247,26.6576,26.6206,26.637,168044.0771
2007-10-02 13:05:00,64.8,64.85,64.72,64.8,174340.81070444707,26.637,26.6576,26.6041,26.637,174340.8107
2007-10-02 13:10:00,64.8,64.81,64.73,64.76,100616.55516200972,26.637,26.6411,26.6082,26.6206,100616.5552
2007-10-02 13:15:00,64.77,64.77,64.64,64.68,58638.33136560409,26.6247,26.6247,26.5712,26.5877,58638.3314
2007-10-02 13:20:00,64.68,64.72,64.65,64.66,65722.15663124755,26.5877,26.6041,26.5754,26.5795,65722.1566
2007-10-02 13:25:00,64.65,64.67,64.59,64.65,91433.81870654598,26.5754,26.5836,26.5507,26.5754,91433.8187
2007-10-02 13:30:00,64.66,64.75,64.66,64.72,94188.6396431851,26.5795,26.6165,26.5795,26.6041,94188.6396
2007-10-02 13:35:00,64.72,64.8,64.7,64.72,218417.94569067296,26.6041,26.637,26.5959,26.6041,218417.9457
2007-10-02 13:40:00,64.71,64.75,64.7,64.73,69001.70536534172,26.6,26.6165,26.5959,26.6082,69001.7054
2007-10-02 13:45:00,64.72,64.86,64.62,64.8,144693.69014823562,26.6041,26.6617,26.563,26.637,144693.6901
2007-10-02 13:50:00,64.82,64.96,64.8,64.91,270497.1795880887,26.6452,26.7028,26.637,26.6822,270497.1796
2007-10-02 13:55:00,64.91,64.99,64.88,64.88,110586.38331365604,26.6822,26.7151,26.6699,26.6699,110586.3833
2007-10-02 14:00:00,64.88,65.09,64.88,64.96,196772.9240456513,26.6699,26.7562,26.6699,26.7028,196772.924
2007-10-02 14:05:00,64.95,64.97,64.81,64.86,112160.56670602126,26.6987,26.7069,26.6411,26.6617,112160.5667
2007-10-02 14:10:00,64.87,65.04,64.87,65.01,156631.24754033846,26.6658,26.7357,26.6658,26.7233,156631.2475
2007-10-02 14:15:00,65.01,65.21,64.94,65.16,216843.76229830776,26.7233,26.8056,26.6946,26.785,216843.7623
2007-10-02 14:20:00,65.17,65.22,65.04,65.05,209891.11898202807,26.7891,26.8097,26.7357,26.7398,209891.119
2007-10-02 14:25:00,65.04,65.11,64.99,65.0,139184.04827495737,26.7357,26.7644,26.7151,26.7192,139184.0483
2007-10-02 14:30:00,65.0,65.03,64.9,64.92,184048.27495736588,26.7192,26.7316,26.6781,26.6863,184048.275
2007-10-02 14:35:00,64.92,65.02,64.9,65.02,115833.66128820674,26.6863,26.7274,26.6781,26.7274,115833.6613
2007-10-02 14:40:00,65.02,65.04,64.96,65.02,149022.69447723994,26.7274,26.7357,26.7028,26.7274,149022.6945
2007-10-02 14:45:00,65.02,65.14,65.02,65.07,174996.72045126592,26.7274,26.7768,26.7274,26.748,174996.7205
2007-10-02 14:50:00,65.07,65.08,65.04,65.06,105995.01508592418,26.748,26.7521,26.7357,26.7439,105995.0151
2007-10-02 14:55:00,65.08,65.09,65.05,65.09,75823.16673225764,26.7521,26.7562,26.7398,26.7562,75823.1667
2007-10-02 15:00:00,65.08,65.19,65.04,65.05,141414.14141414143,26.7521,26.7973,26.7357,26.7398,141414.1414
2007-10-02 15:05:00,65.05,65.1,65.05,65.05,125541.12554112554,26.7398,26.7603,26.7398,26.7398,125541.1255
2007-10-02 15:10:00,65.05,65.09,65.03,65.08,122392.75875639512,26.7398,26.7562,26.7316,26.7521,122392.7588
2007-10-02 15:15:00,65.08,65.15,65.06,65.09,125541.12554112554,26.7521,26.7809,26.7439,26.7562,125541.1255
2007-10-02 15:20:00,65.09,65.12,65.04,65.05,125803.48943985307,26.7562,26.7686,26.7357,26.7398,125803.4894
2007-10-02 15:25:00,65.05,65.08,65.01,65.05,147579.6930342385,26.7398,26.7521,26.7233,26.7398,147579.693
2007-10-02 15:30:00,65.05,65.07,65.0,65.04,143775.41650268924,26.7398,26.748,26.7192,26.7357,143775.4165
2007-10-02 15:35:00,65.04,65.15,65.04,65.1,196248.19624819627,26.7357,26.7809,26.7357,26.7603,196248.1962
2007-10-02 15:40:00,65.09,65.28,65.09,65.24,285451.92181555816,26.7562,26.8343,26.7562,26.8179,285451.9218
2007-10-02 15:45:00,65.24,65.26,65.15,65.21,292535.74708120164,26.8179,26.8261,26.7809,26.8056,292535.7471
2007-10-02 15:50:00,65.21,65.29,65.16,65.17,317722.68135904503,26.8056,26.8384,26.785,26.7891,317722.6814
2007-10-02 15:55:00,65.16,65.19,65.1,65.11,366522.3665223665,26.785,26.7973,26.7603,26.7644,366522.3665
2007-10-03 09:30:00,64.33,64.61,64.11,64.17,383969.5657877476,26.4438,26.5589,26.3534,26.378,383969.5658
2007-10-03 09:35:00,64.16,64.29,64.08,64.11,394332.9397874852,26.3739,26.4274,26.341,26.3534,394332.9398
2007-10-03 09:40:00,64.11,64.14,63.82,63.85,389216.8437622984,26.3534,26.3657,26.2342,26.2465,389216.8438
2007-10-03 09:45:00,63.85,64.1,63.8,64.0,370326.6430539158,26.2465,26.3493,26.2259,26.3082,370326.6431
2007-10-03 09:50:00,64.0,64.06,63.97,64.03,215531.94280467008,26.3082,26.3328,26.2958,26.3205,215531.9428
2007-10-03 09:55:00,64.02,64.03,63.8,63.81,336744.0640167913,26.3164,26.3205,26.2259,26.2301,336744.064
2007-10-03 10:00:00,63.81,64.03,63.8,63.93,346320.34632034635,26.2301,26.3205,26.2259,26.2794,346320.3463
2007-10-03 10:05:00,63.94,64.03,63.88,63.91,287419.6510560147,26.2835,26.3205,26.2588,26.2712,287419.6511
2007-10-03 10:10:00,63.91,63.93,63.84,63.86,138921.68437622982,26.2712,26.2794,26.2424,26.2506,138921.6844
2007-10-03 10:15:00,63.86,63.93,63.8,63.93,162272.07136298047,26.2506,26.2794,26.2259,26.2794,162272.0714
2007-10-03 10:20:00,63.92,64.03,63.92,64.0,197035.28794437888,26.2753,26.3205,26.2753,26.3082,197035.2879
2007-10-03 10:25:00,64.0,64.03,63.92,63.96,134986.2258953168,26.3082,26.3205,26.2753,26.2917,134986.2259
2007-10-03 10:30:00,63.97,64.25,63.86,64.03,494031.2213039486,26.2958,26.4109,26.2506,26.3205,494031.2213
2007-10-03 10:35:00,64.03,64.05,63.67,63.77,340941.8863964319,26.3205,26.3287,26.1725,26.2136,340941.8864
2007-10-03 10:40:00,63.77,63.97,63.74,63.93,166469.89374262103,26.2136,26.2958,26.2013,26.2794,166469.8937
2007-10-03 10:45:00,63.93,64.0,63.87,63.98,95500.45913682276,26.2794,26.3082,26.2547,26.2999,95500.4591
2007-10-03 10:50:00,63.98,64.11,63.87,64.11,215138.3969565788,26.2999,26.3534,26.2547,26.3534,215138.397
2007-10-03 10:55:00,64.1,64.1,63.97,64.02,155844.15584415584,26.3493,26.3493,26.2958,26.3164,155844.1558
2007-10-03 11:00:00,64.0,64.03,63.9,63.93,188770.8251344615,26.3082,26.3205,26.2671,26.2794,188770.8251
2007-10-03 11:05:00,63.93,64.0,63.89,63.9,163715.0728059819,26.2794,26.3082,26.2629,26.2671,163715.0728
2007-10-03 11:10:00,63.89,63.96,63.87,63.94,117801.39052866328,26.2629,26.2917,26.2547,26.2835,117801.3905
2007-10-03 11:15:00,63.93,64.16,63.93,64.16,216319.0345008527,26.2794,26.3739,26.2794,26.3739,216319.0345
2007-10-03 11:20:00,64.16,64.22,63.98,64.16,473960.38305129216,26.3739,26.3986,26.2999,26.3739,473960.3831
2007-10-03 11:25:00,64.16,64.19,64.06,64.16,197428.83379247016,26.3739,26.3863,26.3328,26.3739,197428.8338
2007-10-03 11:30:00,64.16,64.2,64.08,64.12,138265.774629411,26.3739,26.3904,26.341,26.3575,138265.7746
2007-10-03 11:35:00,64.12,64.13,64.04,64.08,122130.3948576676,26.3575,26.3616,26.3246,26.341,122130.3949
2007-10-03 11:40:00,64.08,64.09,63.88,63.9,191000.9182736456,26.341,26.3452,26.2588,26.2671,191000.9183
2007-10-03 11:45:00,63.9,63.94,63.87,63.93,88810.17971927063,26.2671,26.2835,26.2547,26.2794,88810.1797
2007-10-03 11:50:00,63.93,64.0,63.9,63.94,177751.54138790502,26.2794,26.3082,26.2671,26.2835,177751.5414
2007-10-03 11:55:00,63.93,63.99,63.91,63.96,63754.42739079103,26.2794,26.3041,26.2712,26.2917,63754.4274
2007-10-03 12:00:00,63.96,64.0,63.93,64.0,85661.81293454021,26.2917,26.3082,26.2794,26.3082,85661.8129
2007-10-03 12:05:00,63.99,64.07,63.98,64.0,199527.74498229043,26.3041,26.3369,26.2999,26.3082,199527.745
2007-10-03 12:10:00,64.0,64.09,64.0,64.03,83038.17394726486,26.3082,26.3452,26.3082,26.3205,83038.1739
2007-10-03 12:15:00,64.02,64.11,64.02,64.09,73724.25554243736,26.3164,26.3534,26.3164,26.3452,73724.2555
2007-10-03 12:20:00,64.08,64.15,64.07,64.1,125147.57969303423,26.341,26.3698,26.3369,26.3493,125147.5797
2007-10-03 12:25:00,64.1,64.19,64.07,64.14,93139.18404827495,26.3493,26.3863,26.3369,26.3657,93139.184
2007-10-03 12:30:00,64.14,64.15,64.07,64.12,47487.86566968385,26.3657,26.3698,26.3369,26.3575,47487.8657
2007-10-03 12:35:00,64.1,64.14,64.07,64.09,67427.52197297652,26.3493,26.3657,26.3369,26.3452,67427.522
2007-10-03 12:40:00,64.09,64.11,64.05,64.07,85268.2670864489,26.3452,26.3534,26.3287,26.3369,85268.2671
2007-10-03 12:45:00,64.06,64.09,64.05,64.05,108356.290174472,26.3328,26.3452,26.3287,26.3287,108356.2902
2007-10-03 12:50:00,64.06,64.07,64.02,64.06,98517.64397218944,26.3328,26.3369,26.3164,26.3328,98517.644
2007-10-03 12:55:00,64.06,64.07,64.03,64.06,81857.53640299095,26.3328,26.3369,26.3205,26.3328,81857.5364
2007-10-03 13:00:00,64.05,64.12,64.03,64.07,117932.57247802702,26.3287,26.3575,26.3205,26.3369,117932.5725
2007-10-03 13:05:00,64.08,64.15,64.03,64.04,97599.37032664304,26.341,26.3698,26.3205,26.3246,97599.3703
2007-10-03 13:10:00,64.03,64.09,64.03,64.04,124098.1240981241,26.3205,26.3452,26.3205,26.3246,124098.1241
2007-10-03 13:15:00,64.03,64.05,63.97,63.97,189164.3709825528,26.3205,26.3287,26.2958,26.2958,189164.371
2007-10-03 13:20:00,63.99,64.02,63.92,63.98,90777.90895972714,26.3041,26.3164,26.2753,26.2999,90777.909
2007-10-03 13:25:00,63.97,63.98,63.92,63.92,91433.81870654598,26.2958,26.2999,26.2753,26.2753,91433.8187
2007-10-03 13:30:00,63.92,63.98,63.89,63.95,112947.65840220386,26.2753,26.2999,26.2629,26.2876,112947.6584
2007-10-03 13:35:00,63.95,63.99,63.93,63.98,58244.78551751279,26.2876,26.3041,26.2794,26.2999,58244.7855
2007-10-03 13:40:00,63.97,64.0,63.85,63.85,187721.3695395513,26.2958,26.3082,26.2465,26.2465,187721.3695
2007-10-03 13:45:00,63.86,63.89,63.8,63.82,168962.3507805326,26.2506,26.2629,26.2259,26.2342,168962.3508
2007-10-03 13:50:00,63.81,63.86,63.77,63.77,140627.0497179588,26.2301,26.2506,26.2136,26.2136,140627.0497
2007-10-03 13:55:00,63.78,63.87,63.76,63.87,167650.53128689493,26.2177,26.2547,26.2095,26.2547,167650.5313
2007-10-03 14:00:00,63.87,63.88,63.75,63.84,138659.3204775023,26.2547,26.2588,26.2054,26.2424,138659.3205
2007-10-03 14:05:00,63.84,63.85,63.74,63.74,144431.32624950807,26.2424,26.2465,26.2013,26.2013,144431.3262
2007-10-03 14:10:00,63.74,63.74,63.67,63.71,174865.53850190213,26.2013,26.2013,26.1725,26.189,174865.5385
2007-10-03 14:15:00,63.71,63.83,63.7,63.74,146661.41938869213,26.189,26.2383,26.1848,26.2013,146661.4194
2007-10-03 14:20:00,63.74,63.78,63.72,63.73,84481.1753902663,26.2013,26.2177,26.1931,26.1972,84481.1754
2007-10-03 14:25:00,63.72,63.82,63.69,63.77,118982.02807293716,26.1931,26.2342,26.1807,26.2136,118982.0281
2007-10-03 14:30:00,63.77,63.81,63.71,63.71,84087.629542175,26.2136,26.2301,26.189,26.189,84087.6295
2007-10-03 14:35:00,63.71,63.8,63.67,63.76,116883.11688311688,26.189,26.2259,26.1725,26.2095,116883.1169
2007-10-03 14:40:00,63.76,63.76,63.67,63.74,133674.40640167912,26.2095,26.2095,26.1725,26.2013,133674.4064
2007-10-03 14:45:00,63.72,63.72,63.64,63.69,217762.03594385413,26.1931,26.1931,26.1602,26.1807,217762.0359
2007-10-03 14:50:00,63.7,63.73,63.67,63.67,99960.64541519088,26.1848,26.1972,26.1725,26.1725,99960.6454
2007-10-03 14:55:00,63.67,63.73,63.65,63.71,118063.7544273908,26.1725,26.1972,26.1643,26.189,118063.7544
2007-10-03 15:00:00,63.71,63.72,63.65,63.71,113865.93204775023,26.189,26.1931,26.1643,26.189,113865.932
2007-10-03 15:05:00,63.71,63.88,63.7,63.77,193362.19336219336,26.189,26.2588,26.1848,26.2136,193362.1934
2007-10-03 15:10:00,63.77,63.96,63.75,63.96,140495.86776859505,26.2136,26.2917,26.2054,26.2917,140495.8678
2007-10-03 15:15:00,63.96,63.96,63.85,63.9,104027.28584546766,26.2917,26.2917,26.2465,26.2671,104027.2858
2007-10-03 15:20:00,63.9,63.98,63.89,63.96,136166.86343959073,26.2671,26.2999,26.2629,26.2917,136166.8634
2007-10-03 15:25:00,63.96,63.97,63.9,63.91,123704.5782500328,26.2917,26.2958,26.2671,26.2712,123704.5783
2007-10-03 15:30:00,63.91,64.02,63.91,64.0,209104.02728584548,26.2712,26.3164,26.2712,26.3082,209104.0273
2007-10-03 15:35:00,64.0,64.04,63.97,64.01,268791.8142463597,26.3082,26.3246,26.2958,26.3123,268791.8142
2007-10-03 15:40:00,64.01,64.02,63.96,63.96,250163.9774367047,26.3123,26.3164,26.2917,26.2917,250163.9774
2007-10-03 15:45:00,63.96,64.05,63.96,64.03,350124.6228518956,26.2917,26.3287,26.2917,26.3205,350124.6229
2007-10-03 15:50:00,64.03,64.06,64.0,64.03,391971.66469893744,26.3205,26.3328,26.3082,26.3205,391971.6647
2007-10-03 15:55:00,64.03,64.13,64.02,64.12,764003.6730945822,26.3205,26.3616,26.3164,26.3575,764003.6731
2007-10-04 09:30:00,63.57,63.87,63.57,63.77,281122.91748655384,26.1314,26.2547,26.1314,26.2136,281122.9175
2007-10-04 09:35:00,63.77,63.78,63.54,63.55,316017.316017316,26.2136,26.2177,26.1191,26.1232,316017.316
2007-10-04 09:40:00,63.56,63.64,63.48,63.51,264725.17381608294,26.1273,26.1602,26.0944,26.1067,264725.1738
2007-10-04 09:45:00,63.5,63.61,63.4,63.43,285451.92181555816,26.1026,26.1478,26.0615,26.0739,285451.9218
2007-10-04 09:50:00,63.43,63.44,63.14,63.26,389741.5715597534,26.0739,26.078,25.9546,26.004,389741.5716
2007-10-04 09:55:00,63.26,63.35,63.24,63.29,215269.57890594256,26.004,26.041,25.9958,26.0163,215269.5789
2007-10-04 10:00:00,63.3,63.34,63.22,63.26,441558.4415584416,26.0204,26.0369,25.9875,26.004,441558.4416
2007-10-04 10:05:00,63.25,63.32,63.18,63.28,140495.86776859505,25.9999,26.0286,25.9711,26.0122,140495.8678
2007-10-04 10:10:00,63.28,63.39,63.23,63.29,227863.04604486423,26.0122,26.0574,25.9916,26.0163,227863.046
2007-10-04 10:15:00,63.29,63.29,63.19,63.19,223665.2236652237,26.0163,26.0163,25.9752,25.9752,223665.2237
2007-10-04 10:20:00,63.19,63.23,63.08,63.12,324937.68857405224,25.9752,25.9916,25.93,25.9464,324937.6886
2007-10-04 10:25:00,63.13,63.15,63.03,63.1,360487.9968516333,25.9505,25.9588,25.9094,25.9382,360487.9969
2007-10-04 10:30:00,63.1,63.39,63.08,63.26,401154.4011544012,25.9382,26.0574,25.93,26.004,401154.4012
2007-10-04 10:35:00,63.26,63.28,63.13,63.13,243211.33412042505,26.004,26.0122,25.9505,25.9505,243211.3341
2007-10-04 10:40:00,63.13,63.16,63.03,63.08,319165.6828020465,25.9505,25.9629,25.9094,25.93,319165.6828
2007-10-04 10:45:00,63.07,63.3,63.07,63.29,314574.3145743146,25.9259,26.0204,25.9259,26.0163,314574.3146
2007-10-04 10:50:00,63.29,63.31,63.21,63.26,278761.64239800605,26.0163,26.0245,25.9834,26.004,278761.6424
2007-10-04 10:55:00,63.27,63.27,63.13,63.19,170405.35222353405,26.0081,26.0081,25.9505,25.9752,170405.3522
2007-10-04 11:00:00,63.19,63.22,63.12,63.17,314311.95067558705,25.9752,25.9875,25.9464,25.967,314311.9507
2007-10-04 11:05:00,63.18,63.19,63.13,63.16,222222.22222222225,25.9711,25.9752,25.9505,25.9629,222222.2222
2007-10-04 11:10:00,63.14,63.16,63.07,63.1,118457.30027548208,25.9546,25.9629,25.9259,25.9382,118457.3003
2007-10-04 11:15:00,63.1,63.11,63.06,63.06,146267.87354060082,25.9382,25.9423,25.9218,25.9218,146267.8735
2007-10-04 11:20:00,63.06,63.07,62.92,62.94,212252.3940705759,25.9218,25.9259,25.8642,25.8724,212252.3941
2007-10-04 11:25:00,62.94,62.97,62.9,62.95,106650.92483274304,25.8724,25.8848,25.856,25.8765,106650.9248
2007-10-04 11:30:00,62.96,62.98,62.93,62.95,145611.963793782,25.8807,25.8889,25.8683,25.8765,145611.9638
2007-10-04 11:35:00,62.95,62.99,62.82,62.87,200446.0186278368,25.8765,25.893,25.8231,25.8437,200446.0186
2007-10-04 11:40:00,62.87,62.9,62.83,62.9,148366.7847304211,25.8437,25.856,25.8272,25.856,148366.7847
2007-10-04 11:45:00,62.9,62.95,62.89,62.9,203332.0215138397,25.856,25.8765,25.8519,25.856,203332.0215
2007-10-04 11:50:00,62.9,62.93,62.87,62.9,188639.64318509767,25.856,25.8683,25.8437,25.856,188639.6432
2007-10-04 11:55:00,62.9,63.03,62.9,63.02,154007.6085530631,25.856,25.9094,25.856,25.9053,154007.6086
2007-10-04 12:00:00,63.01,63.04,62.93,62.96,262888.6265249902,25.9012,25.9135,25.8683,25.8807,262888.6265
2007-10-04 12:05:00,62.96,62.97,62.91,62.96,155319.42804670078,25.8807,25.8848,25.8601,25.8807,155319.428
2007-10-04 12:10:00,62.97,63.01,62.96,62.98,96681.09668109668,25.8848,25.9012,25.8807,25.8889,96681.0967
2007-10-04 12:15:00,62.99,63.1,62.99,63.04,189164.3709825528,25.893,25.9382,25.893,25.9135,189164.371
2007-10-04 12:20:00,63.03,63.12,63.03,63.08,153482.88075560803,25.9094,25.9464,25.9094,25.93,153482.8808
2007-10-04 12:25:00,63.09,63.09,63.06,63.08,81857.53640299095,25.9341,25.9341,25.9218,25.93,81857.5364
2007-10-04 12:30:00,63.08,63.19,63.07,63.19,230093.13918404828,25.93,25.9752,25.9259,25.9752,230093.1392
2007-10-04 12:35:00,63.19,63.31,63.17,63.22,276925.0951069133,25.9752,26.0245,25.967,25.9875,276925.0951
2007-10-04 12:40:00,63.23,63.26,63.21,63.23,153482.88075560803,25.9916,26.004,25.9834,25.9916,153482.8808
2007-10-04 12:45:00,63.23,63.24,63.09,63.21,129345.4020726748,25.9916,25.9958,25.9341,25.9834,129345.4021
2007-10-04 12:50:00,63.2,63.24,63.14,63.19,204512.6590581136,25.9793,25.9958,25.9546,25.9752,204512.6591
2007-10-04 12:55:00,63.19,63.22,63.16,63.19,139052.8663255936,25.9752,25.9875,25.9629,25.9752,139052.8663
2007-10-04 13:00:00,63.19,63.21,63.16,63.19,138659.3204775023,25.9752,25.9834,25.9629,25.9752,138659.3205
2007-10-04 13:05:00,63.19,63.2,63.1,63.19,229568.4113865932,25.9752,25.9793,25.9382,25.9752,229568.4114
2007-10-04 13:10:00,63.19,63.21,63.16,63.19,106519.74288337924,25.9752,25.9834,25.9629,25.9752,106519.7429
2007-10-04 13:15:00,63.19,63.21,63.18,63.19,135379.7717434081,25.9752,25.9834,25.9711,25.9752,135379.7717
2007-10-04 13:20:00,63.19,63.22,63.1,63.19,173553.71900826448,25.9752,25.9875,25.9382,25.9752,173553.719
2007-10-04 13:25:00,63.19,63.2,63.13,63.18,152564.60711006165,25.9752,25.9793,25.9505,25.9711,152564.6071
2007-10-04 13:30:00,63.19,63.19,63.12,63.15,251082.25108225108,25.9752,25.9752,25.9464,25.9588,251082.2511
2007-10-04 13:35:00,63.15,63.21,63.14,63.17,254755.34566443652,25.9588,25.9834,25.9546,25.967,254755.3457
2007-10-04 13:40:00,63.17,63.19,63.12,63.16,253705.89006952645,25.967,25.9752,25.9464,25.9629,253705.8901
2007-10-04 13:45:00,63.17,63.19,63.15,63.19,154007.6085530631,25.967,25.9752,25.9588,25.9752,154007.6086
2007-10-04 13:50:00,63.18,63.22,63.16,63.17,234684.50741178016,25.9711,25.9875,25.9629,25.967,234684.5074
2007-10-04 13:55:00,63.19,63.19,63.14,63.18,167650.53128689493,25.9752,25.9752,25.9546,25.9711,167650.5313
2007-10-04 14:00:00,63.18,63.2,63.13,63.18,192181.55581791943,25.9711,25.9793,25.9505,25.9711,192181.5558
2007-10-04 14:05:00,63.19,63.21,63.16,63.16,203594.38541256724,25.9752,25.9834,25.9629,25.9629,203594.3854
2007-10-04 14:10:00,63.16,63.19,63.14,63.15,74904.89308671126,25.9629,25.9752,25.9546,25.9588,74904.8931
2007-10-04 14:15:00,63.15,63.18,63.14,63.18,105339.10533910534,25.9588,25.9711,25.9546,25.9711,105339.1053
2007-10-04 14:20:00,63.18,63.24,63.16,63.23,170667.71612226157,25.9711,25.9958,25.9629,25.9916,170667.7161
2007-10-04 14:25:00,63.24,63.42,63.22,63.4,327298.9636626,25.9958,26.0697,25.9875,26.0615,327298.9637
2007-10-04 14:30:00,63.39,63.46,63.39,63.42,203856.7493112948,26.0574,26.0862,26.0574,26.0697,203856.7493
2007-10-04 14:35:00,63.42,63.49,63.4,63.48,165158.07424898335,26.0697,26.0985,26.0615,26.0944,165158.0742
2007-10-04 14:40:00,63.48,63.57,63.46,63.48,197297.6518431064,26.0944,26.1314,26.0862,26.0944,197297.6518
2007-10-04 14:45:00,63.48,63.65,63.48,63.64,169749.44247671522,26.0944,26.1643,26.0944,26.1602,169749.4425
2007-10-04 14:50:00,63.64,63.68,63.61,63.66,122655.12265512266,26.1602,26.1766,26.1478,26.1684,122655.1227
2007-10-04 14:55:00,63.67,63.8,63.66,63.73,227994.227994228,26.1725,26.2259,26.1684,26.1972,227994.228
2007-10-04 15:00:00,63.73,63.96,63.72,63.94,294372.2943722944,26.1972,26.2917,26.1931,26.2835,294372.2944
2007-10-04 15:05:00,63.94,63.95,63.77,63.83,276138.0034107307,26.2835,26.2876,26.2136,26.2383,276138.0034
2007-10-04 15:10:00,63.82,63.96,63.81,63.9,172897.80926144563,26.2342,26.2917,26.2301,26.2671,172897.8093
2007-10-04 15:15:00,63.9,63.95,63.82,63.87,255017.70956316413,26.2671,26.2876,26.2342,26.2547,255017.7096
2007-10-04 15:20:00,63.87,64.13,63.85,64.12,241112.42293060475,26.2547,26.3616,26.2465,26.3575,241112.4229
2007-10-04 15:25:00,64.11,64.15,64.07,64.14,227338.3182474092,26.3534,26.3698,26.3369,26.3657,227338.3182
2007-10-04 15:30:00,64.14,64.35,64.09,64.29,350255.80480125936,26.3657,26.452,26.3452,26.4274,350255.8048
2007-10-04 15:35:00,64.29,64.39,64.26,64.38,268267.08644890465,26.4274,26.4685,26.415,26.4644,268267.0864
2007-10-04 15:40:00,64.38,64.41,64.29,64.33,284796.01206873934,26.4644,26.4767,26.4274,26.4438,284796.0121
2007-10-04 15:45:00,64.34,64.35,64.19,64.21,360225.63295290567,26.4479,26.452,26.3863,26.3945,360225.633
2007-10-04 15:50:00,64.2,64.2,64.04,64.08,306047.4878656697,26.3904,26.3904,26.3246,26.341,306047.4879
2007-10-04 15:55:00,64.09,64.12,63.9,63.99,424767.15203987935,26.3452,26.3575,26.2671,26.3041,424767.152
2007-10-05 09:30:00,64.23,64.34,64.15,64.21,303161.4849796668,26.4027,26.4479,26.3698,26.3945,303161.485
2007-10-05 09:35:00,64.22,64.25,63.98,64.11,166732.25764134855,26.3986,26.4109,26.2999,26.3534,166732.2576
2007-10-05 09:40:00,64.13,64.21,63.94,63.96,220779.2207792208,26.3616,26.3945,26.2835,26.2917,220779.2208
2007-10-05 09:45:00,63.96,64.02,63.66,63.67,219205.0373868556,26.2917,26.3164,26.1684,26.1725,219205.0374
2007-10-05 09:50:00,63.66,63.76,63.61,63.76,140364.68581923126,26.1684,26.2095,26.1478,26.2095,140364.6858
2007-10-05 09:55:00,63.76,63.87,63.66,63.8,163452.70890725436,26.2095,26.2547,26.1684,26.2259,163452.7089
2007-10-05 10:00:00,63.8,63.87,63.74,63.84,142594.77895841532,26.2259,26.2547,26.2013,26.2424,142594.779
2007-10-05 10:05:00,63.84,63.86,63.66,63.84,95500.45913682276,26.2424,26.2506,26.1684,26.2424,95500.4591
2007-10-05 10:10:00,63.84,63.85,63.72,63.8,61261.97035287945,26.2424,26.2465,26.1931,26.2259,61261.9704
2007-10-05 10:15:00,63.8,63.84,63.77,63.8,49849.14075823167,26.2259,26.2424,26.2136,26.2259,49849.1408
2007-10-05 10:20:00,63.81,63.96,63.8,63.9,117145.48078184442,26.2301,26.2917,26.2259,26.2671,117145.4808
2007-10-05 10:25:00,63.9,63.96,63.84,63.85,77922.07792207792,26.2671,26.2917,26.2424,26.2465,77922.0779
2007-10-05 10:30:00,63.86,63.9,63.77,63.88,75298.43893480257,26.2506,26.2671,26.2136,26.2588,75298.4389
2007-10-05 10:35:00,63.9,63.96,63.88,63.93,115833.66128820674,26.2671,26.2917,26.2588,26.2794,115833.6613
2007-10-05 10:40:00,63.93,63.95,63.71,63.84,157287.1572871573,26.2794,26.2876,26.189,26.2424,157287.1573
2007-10-05 10:45:00,63.84,63.97,63.81,63.93,157811.88508461235,26.2424,26.2958,26.2301,26.2794,157811.8851
2007-10-05 10:50:00,63.95,63.96,63.85,63.94,97861.7342253706,26.2876,26.2917,26.2465,26.2835,97861.7342
2007-10-05 10:55:00,63.94,64.03,63.87,64.0,131575.49521185886,26.2835,26.3205,26.2547,26.3082,131575.4952
2007-10-05 11:00:00,64.02,64.14,64.02,64.06,143644.23455332546,26.3164,26.3657,26.3164,26.3328,143644.2346
2007-10-05 11:05:00,64.05,64.11,63.99,64.03,78053.2598714417,26.3287,26.3534,26.3041,26.3205,78053.2599
2007-10-05 11:10:00,64.03,64.12,64.03,64.07,75167.25698543881,26.3205,26.3575,26.3205,26.3369,75167.257
2007-10-05 11:15:00,64.08,64.22,64.07,64.12,206086.8424504788,26.341,26.3986,26.3369,26.3575,206086.8425
2007-10-05 11:20:00,64.12,64.22,64.12,64.19,74642.52918798373,26.3575,26.3986,26.3575,26.3863,74642.5292
2007-10-05 11:25:00,64.19,64.2,64.12,64.12,72150.07215007216,26.3863,26.3904,26.3575,26.3575,72150.0722
2007-10-05 11:30:00,64.12,64.14,64.08,64.12,76085.53063098517,26.3575,26.3657,26.341,26.3575,76085.5306
2007-10-05 11:35:00,64.11,64.16,64.03,64.03,94319.82159254886,26.3534,26.3739,26.3205,26.3205,94319.8216
2007-10-05 11:40:00,64.03,64.09,64.0,64.04,75298.43893480257,26.3205,26.3452,26.3082,26.3246,75298.4389
2007-10-05 11:45:00,64.04,64.04,63.86,63.87,74642.52918798373,26.3246,26.3246,26.2506,26.2547,74642.5292
2007-10-05 11:50:00,63.88,63.97,63.87,63.92,81463.99055489965,26.2588,26.2958,26.2547,26.2753,81463.9906
2007-10-05 11:55:00,63.92,63.96,63.89,63.96,55489.96458087368,26.2753,26.2917,26.2629,26.2917,55489.9646
2007-10-05 12:00:00,63.94,64.0,63.92,63.92,123966.94214876034,26.2835,26.3082,26.2753,26.2753,123966.9421
2007-10-05 12:05:00,63.92,63.93,63.87,63.89,113210.0223009314,26.2753,26.2794,26.2547,26.2629,113210.0223
2007-10-05 12:10:00,63.88,63.96,63.87,63.96,74642.52918798373,26.2588,26.2917,26.2547,26.2917,74642.5292
2007-10-05 12:15:00,63.95,63.95,63.87,63.87,54440.50898596353,26.2876,26.2876,26.2547,26.2547,54440.509
2007-10-05 12:20:00,63.87,63.9,63.87,63.87,48012.593467138926,26.2547,26.2671,26.2547,26.2547,48012.5935
2007-10-05 12:25:00,63.89,63.91,63.87,63.88,42109.405745769385,26.2629,26.2712,26.2547,26.2588,42109.4057
2007-10-05 12:30:00,63.88,63.95,63.84,63.95,72281.25409943592,26.2588,26.2876,26.2424,26.2876,72281.2541
2007-10-05 12:35:00,63.93,63.94,63.84,63.84,57982.42161878526,26.2794,26.2835,26.2424,26.2424,57982.4216
2007-10-05 12:40:00,63.84,63.94,63.84,63.88,45388.95447986357,26.2424,26.2835,26.2424,26.2588,45388.9545
2007-10-05 12:45:00,63.88,63.89,63.84,63.85,102059.55660501117,26.2588,26.2629,26.2424,26.2465,102059.5566
2007-10-05 12:50:00,63.84,63.89,63.83,63.87,68214.61366915912,26.2424,26.2629,26.2383,26.2547,68214.6137
2007-10-05 12:55:00,63.87,63.94,63.85,63.87,37255.67361930999,26.2547,26.2835,26.2465,26.2547,37255.6736
2007-10-05 13:00:00,63.87,63.93,63.85,63.9,24662.2064803883,26.2547,26.2794,26.2465,26.2671,24662.2065
2007-10-05 13:05:00,63.91,63.97,63.9,63.92,47619.04761904762,26.2712,26.2958,26.2671,26.2753,47619.0476
2007-10-05 13:10:00,63.91,63.93,63.87,63.9,37780.40141676505,26.2712,26.2794,26.2547,26.2671,37780.4014
2007-10-05 13:15:00,63.9,63.93,63.88,63.88,24924.57037911584,26.2671,26.2794,26.2588,26.2588,24924.5704
2007-10-05 13:20:00,63.87,63.9,63.84,63.84,56539.42017578382,26.2547,26.2671,26.2424,26.2424,56539.4202
2007-10-05 13:25:00,63.85,63.92,63.83,63.89,87891.90607372425,26.2465,26.2753,26.2383,26.2629,87891.9061
2007-10-05 13:30:00,63.88,63.96,63.85,63.92,99435.9176177358,26.2588,26.2917,26.2465,26.2753,99435.9176
2007-10-05 13:35:00,63.92,64.09,63.9,64.09,89597.27141545323,26.2753,26.3452,26.2671,26.3452,89597.2714
2007-10-05 13:40:00,64.09,64.22,64.05,64.07,188114.91538764263,26.3452,26.3986,26.3287,26.3369,188114.9154
2007-10-05 13:45:00,64.07,64.09,64.0,64.05,66640.43027679392,26.3369,26.3452,26.3082,26.3287,66640.4303
2007-10-05 13:50:00,64.04,64.21,64.04,64.21,82775.81004853733,26.3246,26.3945,26.3246,26.3945,82775.81
2007-10-05 13:55:00,64.22,64.27,64.11,64.12,119113.21002230092,26.3986,26.4191,26.3534,26.3575,119113.21
2007-10-05 14:00:00,64.12,64.25,64.09,64.22,70444.70680834318,26.3575,26.4109,26.3452,26.3986,70444.7068
2007-10-05 14:05:00,64.22,64.22,64.17,64.19,49717.9588088679,26.3986,26.3986,26.378,26.3863,49717.9588
2007-10-05 14:10:00,64.19,64.31,64.16,64.28,90384.36311163584,26.3863,26.4356,26.3739,26.4233,90384.3631
2007-10-05 14:15:00,64.28,64.35,64.25,64.33,87498.36022563296,26.4233,26.452,26.4109,26.4438,87498.3602
2007-10-05 14:20:00,64.34,64.41,64.27,64.27,146136.69159123706,26.4479,26.4767,26.4191,26.4191,146136.6916
2007-10-05 14:25:00,64.28,64.35,64.23,64.33,119113.21002230092,26.4233,26.452,26.4027,26.4438,119113.21
2007-10-05 14:30:00,64.32,64.34,64.28,64.32,49455.59491014037,26.4397,26.4479,26.4233,26.4397,49455.5949
2007-10-05 14:35:00,64.32,64.34,64.3,64.32,54440.50898596353,26.4397,26.4479,26.4315,26.4397,54440.509
2007-10-05 14:40:00,64.32,64.41,64.31,64.38,88416.63387117932,26.4397,26.4767,26.4356,26.4644,88416.6339
2007-10-05 14:45:00,64.37,64.37,64.29,64.3,79233.8974157156,26.4603,26.4603,26.4274,26.4315,79233.8974
2007-10-05 14:50:00,64.31,64.35,64.23,64.26,121999.21290830382,26.4356,26.452,26.4027,26.415,121999.2129
2007-10-05 14:55:00,64.26,64.3,64.23,64.3,146923.78328741965,26.415,26.4315,26.4027,26.4315,146923.7833
2007-10-05 15:00:00,64.29,64.34,64.28,64.3,74511.34723861997,26.4274,26.4479,26.4233,26.4315,74511.3472
2007-10-05 15:05:00,64.3,64.38,64.27,64.35,65328.61078315624,26.4315,26.4644,26.4191,26.452,65328.6108
2007-10-05 15:10:00,64.35,64.44,64.32,64.41,164502.1645021645,26.452,26.489,26.4397,26.4767,164502.1645
2007-10-05 15:15:00,64.41,64.45,64.4,64.41,143775.41650268924,26.4767,26.4931,26.4726,26.4767,143775.4165
2007-10-05 15:20:00,64.41,64.42,64.3,64.3,151646.33346451528,26.4767,26.4808,26.4315,26.4315,151646.3335
2007-10-05 15:25:00,64.3,64.32,64.26,64.27,65984.52052997508,26.4315,26.4397,26.415,26.4191,65984.5205
2007-10-05 15:30:00,64.27,64.32,64.24,64.24,137347.50098386462,26.4191,26.4397,26.4068,26.4068,137347.501
2007-10-05 15:35:00,64.24,64.27,64.22,64.22,127508.85478158206,26.4068,26.4191,26.3986,26.3986,127508.8548
2007-10-05 15:40:00,64.22,64.28,64.09,64.17,232060.8684245048,26.3986,26.4233,26.3452,26.378,232060.8684
2007-10-05 15:45:00,64.17,64.23,64.11,64.14,191656.8280204644,26.378,26.4027,26.3534,26.3657,191656.828
2007-10-05 15:50:00,64.15,64.18,64.1,64.16,204512.6590581136,26.3698,26.3822,26.3493,26.3739,204512.6591
2007-10-05 15:55:00,64.18,64.22,64.1,64.16,376098.6488259216,26.3822,26.3986,26.3493,26.3739,376098.6488
2007-10-08 09:30:00,63.69,63.96,63.65,63.92,236127.5088547816,26.1807,26.2917,26.1643,26.2753,236127.5089
2007-10-08 09:35:00,63.91,63.93,63.81,63.91,161747.3435655254,26.2712,26.2794,26.2301,26.2712,161747.3436
2007-10-08 09:40:00,63.92,63.97,63.84,63.84,200839.5644759281,26.2753,26.2958,26.2424,26.2424,200839.5645
2007-10-08 09:45:00,63.84,63.93,63.8,63.9,164502.1645021645,26.2424,26.2794,26.2259,26.2671,164502.1645
2007-10-08 09:50:00,63.89,64.0,63.84,63.84,189557.9168306441,26.2629,26.3082,26.2424,26.2424,189557.9168
2007-10-08 09:55:00,63.84,64.13,63.84,64.07,253312.3442214352,26.2424,26.3616,26.2424,26.3369,253312.3442
2007-10-08 10:00:00,64.07,64.34,64.07,64.34,204512.6590581136,26.3369,26.4479,26.3369,26.4479,204512.6591
2007-10-08 10:05:00,64.34,64.46,64.22,64.29,214876.03305785125,26.4479,26.4973,26.3986,26.4274,214876.0331
2007-10-08 10:10:00,64.29,64.33,64.09,64.09,129083.03817394728,26.4274,26.4438,26.3452,26.3452,129083.0382
2007-10-08 10:15:00,64.1,64.15,64.03,64.09,132231.40495867768,26.3493,26.3698,26.3205,26.3452,132231.405
2007-10-08 10:20:00,64.1,64.3,64.09,64.29,91302.63675718222,26.3493,26.4315,26.3452,26.4274,91302.6368
2007-10-08 10:25:00,64.27,64.31,64.11,64.18,72281.25409943592,26.4191,26.4356,26.3534,26.3822,72281.2541
2007-10-08 10:30:00,64.18,64.31,64.18,64.25,89203.72556736194,26.3822,26.4356,26.3822,26.4109,89203.7256
2007-10-08 10:35:00,64.25,64.33,64.21,64.31,50898.59635314181,26.4109,26.4438,26.3945,26.4356,50898.5964
2007-10-08 10:40:00,64.3,64.35,64.27,64.3,42371.76964449692,26.4315,26.452,26.4191,26.4315,42371.7696
2007-10-08 10:45:00,64.3,64.34,64.28,64.34,38961.03896103896,26.4315,26.4479,26.4233,26.4479,38961.039
2007-10-08 10:50:00,64.32,64.34,64.26,64.3,227600.6821461367,26.4397,26.4479,26.415,26.4315,227600.6821
2007-10-08 10:55:00,64.3,64.33,64.23,64.3,59163.059163059166,26.4315,26.4438,26.4027,26.4315,59163.0592
2007-10-08 11:00:00,64.3,64.3,64.03,64.13,107175.65263019808,26.4315,26.4315,26.3205,26.3616,107175.6526
2007-10-08 11:05:00,64.13,64.28,64.12,64.28,69657.61511216057,26.3616,26.4233,26.3575,26.4233,69657.6151
2007-10-08 11:10:00,64.28,64.34,64.22,64.33,76610.25842844025,26.4233,26.4479,26.3986,26.4438,76610.2584
2007-10-08 11:15:00,64.33,64.33,64.04,64.16,170274.1702741703,26.4438,26.4438,26.3246,26.3739,170274.1703
2007-10-08 11:20:00,64.17,64.22,64.09,64.18,78315.62377016923,26.378,26.3986,26.3452,26.3822,78315.6238
2007-10-08 11:25:00,64.18,64.19,64.08,64.09,66771.61222615768,26.3822,26.3863,26.341,26.3452,66771.6122
2007-10-08 11:30:00,64.08,64.3,63.96,64.01,1630722.8125409945,26.341,26.4315,26.2917,26.3123,1630722.8125
2007-10-08 11:35:00,64.03,64.08,63.98,64.05,108618.65407319952,26.3205,26.341,26.2999,26.3287,108618.6541
2007-10-08 11:40:00,64.04,64.15,64.03,64.13,73593.0735930736,26.3246,26.3698,26.3205,26.3616,73593.0736
2007-10-08 11:45:00,64.13,64.13,63.96,63.99,98780.00787091696,26.3616,26.3616,26.2917,26.3041,98780.0079
2007-10-08 11:50:00,64.0,64.0,63.94,63.96,41059.95015085925,26.3082,26.3082,26.2835,26.2917,41059.9502
2007-10-08 11:55:00,63.97,64.1,63.96,64.05,87498.36022563296,26.2958,26.3493,26.2917,26.3287,87498.3602
2007-10-08 12:00:00,64.06,64.07,64.0,64.0,35025.58048012594,26.3328,26.3369,26.3082,26.3082,35025.5805
2007-10-08 12:05:00,64.0,64.12,63.96,64.02,544536.2718089991,26.3082,26.3575,26.2917,26.3164,544536.2718
2007-10-08 12:10:00,64.03,64.03,63.91,63.92,75298.43893480257,26.3205,26.3205,26.2712,26.2753,75298.4389
2007-10-08 12:15:00,63.91,63.93,63.88,63.9,57064.14797323888,26.2712,26.2794,26.2588,26.2671,57064.148
2007-10-08 12:20:00,63.9,63.9,63.85,63.89,38698.67506231143,26.2671,26.2671,26.2465,26.2629,38698.6751
2007-10-08 12:25:00,63.88,63.96,63.87,63.96,42371.76964449692,26.2588,26.2917,26.2547,26.2917,42371.7696
2007-10-08 12:30:00,63.98,64.03,63.96,64.03,88547.8158205431,26.2999,26.3205,26.2917,26.3205,88547.8158
2007-10-08 12:35:00,64.03,64.07,64.02,64.04,57588.87577069396,26.3205,26.3369,26.3164,26.3246,57588.8758
2007-10-08 12:40:00,64.04,64.1,64.03,64.1,39223.402859766495,26.3246,26.3493,26.3205,26.3493,39223.4029
2007-10-08 12:45:00,64.09,64.17,64.06,64.12,49324.4129607766,26.3452,26.378,26.3328,26.3575,49324.413
2007-10-08 12:50:00,64.13,64.16,64.12,64.14,41715.85989767808,26.3616,26.3739,26.3575,26.3657,41715.8599
2007-10-08 12:55:00,64.15,64.16,64.09,64.09,64672.7010363374,26.3698,26.3739,26.3452,26.3452,64672.701
2007-10-08 13:00:00,64.09,64.09,64.04,64.05,36993.30972058245,26.3452,26.3452,26.3246,26.3287,36993.3097
2007-10-08 13:05:00,64.06,64.07,64.04,64.07,23612.75088547816,26.3328,26.3369,26.3246,26.3369,23612.7509
2007-10-08 13:10:00,64.07,64.09,64.05,64.06,42634.13354322445,26.3369,26.3452,26.3287,26.3328,42634.1335
2007-10-08 13:15:00,64.06,64.07,64.06,64.07,40141.67650531287,26.3328,26.3369,26.3328,26.3369,40141.6765
2007-10-08 13:20:00,64.07,64.08,64.06,64.08,53915.78118850847,26.3369,26.341,26.3328,26.341,53915.7812
2007-10-08 13:25:00,64.06,64.09,64.05,64.09,68739.34146661419,26.3328,26.3452,26.3287,26.3452,68739.3415
2007-10-08 13:30:00,64.09,64.18,64.09,64.15,40535.22235340417,26.3452,26.3822,26.3452,26.3698,40535.2224
2007-10-08 13:35:00,64.15,64.24,64.15,64.19,97861.7342253706,26.3698,26.4068,26.3698,26.3863,97861.7342
2007-10-08 13:40:00,64.18,64.22,64.15,64.22,147842.05693296602,26.3822,26.3986,26.3698,26.3986,147842.0569
2007-10-08 13:45:00,64.21,64.22,64.18,64.19,73199.52774498229,26.3945,26.3986,26.3822,26.3863,73199.5277
2007-10-08 13:50:00,64.21,64.22,64.11,64.11,138265.774629411,26.3945,26.3986,26.3534,26.3534,138265.7746
2007-10-08 13:55:00,64.11,64.12,64.03,64.04,106388.56093401548,26.3534,26.3575,26.3205,26.3246,106388.5609
2007-10-08 14:00:00,64.04,64.08,64.02,64.04,110717.56526301982,26.3246,26.341,26.3164,26.3246,110717.5653
2007-10-08 14:05:00,64.04,64.09,64.04,64.09,105601.46923783288,26.3246,26.3452,26.3246,26.3452,105601.4692
2007-10-08 14:10:00,64.08,64.16,64.06,64.08,80545.71690935327,26.341,26.3739,26.3328,26.341,80545.7169
2007-10-08 14:15:00,64.09,64.18,64.06,64.16,84743.53928899384,26.3452,26.3822,26.3328,26.3739,84743.5393
2007-10-08 14:20:00,64.17,64.19,64.05,64.05,74904.89308671126,26.378,26.3863,26.3287,26.3287,74904.8931
2007-10-08 14:25:00,64.06,64.11,64.05,64.11,53915.78118850847,26.3328,26.3534,26.3287,26.3534,53915.7812
2007-10-08 14:30:00,64.1,64.19,64.1,64.19,91958.54650400105,26.3493,26.3863,26.3493,26.3863,91958.5465
2007-10-08 14:35:00,64.19,64.22,64.15,64.16,91696.18260527353,26.3863,26.3986,26.3698,26.3739,91696.1826
2007-10-08 14:40:00,64.16,64.22,64.14,64.2,75691.98478289388,26.3739,26.3986,26.3657,26.3904,75691.9848
2007-10-08 14:45:00,64.19,64.25,64.19,64.23,53915.78118850847,26.3863,26.4109,26.3863,26.4027,53915.7812
2007-10-08 14:50:00,64.23,64.28,64.22,64.25,67033.97612488522,26.4027,26.4233,26.3986,26.4109,67033.9761
2007-10-08 14:55:00,64.25,64.25,64.19,64.25,65853.33858061131,26.4109,26.4109,26.3863,26.4109,65853.3386
2007-10-08 15:00:00,64.25,64.25,64.18,64.19,86580.08658008659,26.4109,26.4109,26.3822,26.3863,86580.0866
2007-10-08 15:05:00,64.19,64.21,64.18,64.19,52735.14364423456,26.3863,26.3945,26.3822,26.3863,52735.1436
2007-10-08 15:10:00,64.2,64.23,64.19,64.23,92352.09235209235,26.3904,26.4027,26.3863,26.4027,92352.0924
2007-10-08 15:15:00,64.23,64.25,64.18,64.24,155450.60999606454,26.4027,26.4109,26.3822,26.4068,155450.61
2007-10-08 15:20:00,64.23,64.25,64.22,64.25,89203.72556736194,26.4027,26.4109,26.3986,26.4109,89203.7256
2007-10-08 15:25:00,64.25,64.26,64.22,64.22,122523.9407057589,26.4109,26.415,26.3986,26.3986,122523.9407
2007-10-08 15:30:00,64.22,64.29,64.22,64.29,80545.71690935327,26.3986,26.4274,26.3986,26.4274,80545.7169
2007-10-08 15:35:00,64.28,64.32,64.26,64.29,168437.62298307754,26.4233,26.4397,26.415,26.4274,168437.623
2007-10-08 15:40:00,64.29,64.36,64.29,64.36,135773.31759149942,26.4274,26.4561,26.4274,26.4561,135773.3176
2007-10-08 15:45:00,64.37,64.41,64.33,64.35,208448.11753902663,26.4603,26.4767,26.4438,26.452,208448.1175
2007-10-08 15:50:00,64.35,64.38,64.28,64.3,165551.62009707466,26.452,26.4644,26.4233,26.4315,165551.6201
2007-10-08 15:55:00,64.3,64.32,64.22,64.29,216843.76229830776,26.4315,26.4397,26.3986,26.4274,216843.7623
2007-10-09 09:30:00,64.63,65.04,64.6,64.6,186016.0041978224,26.5671,26.7357,26.5548,26.5548,186016.0042
2007-10-09 09:35:00,64.61,65.1,64.58,65.07,248720.9759937033,26.5589,26.7603,26.5466,26.748,248720.976
2007-10-09 09:40:00,65.07,65.09,64.84,64.99,180637.544273908,26.748,26.7562,26.6535,26.7151,180637.5443
2007-10-09 09:45:00,64.98,65.06,64.96,64.99,81201.62665617211,26.711,26.7439,26.7028,26.7151,81201.6267
2007-10-09 09:50:00,64.97,65.03,64.96,65.03,101666.01075691984,26.7069,26.7316,26.7028,26.7316,101666.0108
2007-10-09 09:55:00,65.03,65.05,64.85,64.87,115440.11544011543,26.7316,26.7398,26.6576,26.6658,115440.1154
2007-10-09 10:00:00,64.86,64.87,64.7,64.74,144693.69014823562,26.6617,26.6658,26.5959,26.6124,144693.6901
2007-10-09 10:05:00,64.74,64.78,64.57,64.66,125541.12554112554,26.6124,26.6288,26.5425,26.5795,125541.1255
2007-10-09 10:10:00,64.66,64.66,64.51,64.54,152171.06126197035,26.5795,26.5795,26.5178,26.5301,152171.0613
2007-10-09 10:15:00,64.54,64.65,64.52,64.57,206349.2063492064,26.5301,26.5754,26.5219,26.5425,206349.2063
2007-10-09 10:20:00,64.56,64.57,64.42,64.44,157155.97533779353,26.5384,26.5425,26.4808,26.489,157155.9753
2007-10-09 10:25:00,64.44,64.54,64.37,64.53,195723.4684507412,26.489,26.5301,26.4603,26.526,195723.4685
2007-10-09 10:30:00,64.54,64.67,64.49,64.6,169749.44247671522,26.5301,26.5836,26.5096,26.5548,169749.4425
2007-10-09 10:35:00,64.61,64.69,64.59,64.68,67821.06782106782,26.5589,26.5918,26.5507,26.5877,67821.0678
2007-10-09 10:40:00,64.68,64.76,64.67,64.76,89859.63531418078,26.5877,26.6206,26.5836,26.6206,89859.6353
2007-10-09 10:45:00,64.75,64.94,64.75,64.89,137216.31903450086,26.6165,26.6946,26.6165,26.674,137216.319
2007-10-09 10:50:00,64.89,64.91,64.81,64.86,112422.9306047488,26.674,26.6822,26.6411,26.6617,112422.9306
2007-10-09 10:55:00,64.86,64.97,64.83,64.97,84612.35733963006,26.6617,26.7069,26.6493,26.7069,84612.3573
2007-10-09 11:00:00,64.97,65.12,64.96,65.09,261445.62508198872,26.7069,26.7686,26.7028,26.7562,261445.6251
2007-10-09 11:05:00,65.1,65.3,65.09,65.27,195198.7406532861,26.7603,26.8425,26.7562,26.8302,195198.7407
2007-10-09 11:10:00,65.26,65.28,65.18,65.24,124491.6699462154,26.8261,26.8343,26.7932,26.8179,124491.6699
2007-10-09 11:15:00,65.21,65.25,65.06,65.1,104289.6497441952,26.8056,26.822,26.7439,26.7603,104289.6497
2007-10-09 11:20:00,65.12,65.24,65.1,65.22,117014.29883248064,26.7686,26.8179,26.7603,26.8097,117014.2988
2007-10-09 11:25:00,65.22,65.22,65.15,65.18,56670.60212514758,26.8097,26.8097,26.7809,26.7932,56670.6021
2007-10-09 11:30:00,65.17,65.18,65.09,65.12,61786.69815033452,26.7891,26.7932,26.7562,26.7686,61786.6982
2007-10-09 11:35:00,65.12,65.15,65.08,65.11,91827.36455463729,26.7686,26.7809,26.7521,26.7644,91827.3646
2007-10-09 11:40:00,65.09,65.16,65.05,65.15,49324.4129607766,26.7562,26.785,26.7398,26.7809,49324.413
2007-10-09 11:45:00,65.15,65.18,65.13,65.15,29778.30250557524,26.7809,26.7932,26.7727,26.7809,29778.3025
2007-10-09 11:50:00,65.16,65.18,65.1,65.18,45913.68227731864,26.785,26.7932,26.7603,26.7932,45913.6823
2007-10-09 11:55:00,65.18,65.21,65.14,65.19,55227.60068214614,26.7932,26.8056,26.7768,26.7973,55227.6007
2007-10-09 12:00:00,65.21,65.23,65.18,65.21,56014.69237832874,26.8056,26.8138,26.7932,26.8056,56014.6924
2007-10-09 12:05:00,65.21,65.22,65.19,65.21,52079.23389741572,26.8056,26.8097,26.7973,26.8056,52079.2339
2007-10-09 12:10:00,65.21,65.28,65.2,65.28,61130.78840351568,26.8056,26.8343,26.8014,26.8343,61130.7884
2007-10-09 12:15:00,65.28,65.29,65.28,65.29,47619.04761904762,26.8343,26.8384,26.8343,26.8384,47619.0476
2007-10-09 12:20:00,65.29,65.33,65.28,65.33,92352.09235209235,26.8384,26.8549,26.8343,26.8549,92352.0924
2007-10-09 12:25:00,65.33,65.43,65.33,65.4,120556.21146530236,26.8549,26.896,26.8549,26.8837,120556.2115
2007-10-09 12:30:00,65.41,65.47,65.39,65.47,97074.642529188,26.8878,26.9124,26.8795,26.9124,97074.6425
2007-10-09 12:35:00,65.46,65.56,65.45,65.55,150596.87786960514,26.9083,26.9494,26.9042,26.9453,150596.8779
2007-10-09 12:40:00,65.55,65.56,65.34,65.34,161353.7977174341,26.9453,26.9494,26.859,26.859,161353.7977
2007-10-09 12:45:00,65.34,65.37,65.28,65.37,110586.38331365604,26.859,26.8713,26.8343,26.8713,110586.3833
2007-10-09 12:50:00,65.37,65.42,65.34,65.41,73068.34579561853,26.8713,26.8919,26.859,26.8878,73068.3458
2007-10-09 12:55:00,65.41,65.55,65.41,65.55,87891.90607372425,26.8878,26.9453,26.8878,26.9453,87891.9061
2007-10-09 13:00:00,65.54,65.55,65.47,65.47,75560.8028335301,26.9412,26.9453,26.9124,26.9124,75560.8028
2007-10-09 13:05:00,65.47,65.48,65.41,65.42,101534.82880755608,26.9124,26.9165,26.8878,26.8919,101534.8288
2007-10-09 13:10:00,65.43,65.5,65.42,65.49,98255.2800734619,26.896,26.9248,26.8919,26.9206,98255.2801
2007-10-09 13:15:00,65.48,65.49,65.44,65.44,54309.32703659977,26.9165,26.9206,26.9001,26.9001,54309.327
2007-10-09 13:20:00,65.43,65.45,65.35,65.4,74511.34723861997,26.896,26.9042,26.8631,26.8837,74511.3472
2007-10-09 13:25:00,65.4,65.44,65.27,65.31,108749.8360225633,26.8837,26.9001,26.8302,26.8467,108749.836
2007-10-09 13:30:00,65.31,65.39,65.26,65.37,61786.69815033452,26.8467,26.8795,26.8261,26.8713,61786.6982
2007-10-09 13:35:00,65.37,65.37,65.25,65.26,38042.76531549259,26.8713,26.8713,26.822,26.8261,38042.7653
2007-10-09 13:40:00,65.28,65.3,65.22,65.25,55621.14653023744,26.8343,26.8425,26.8097,26.822,55621.1465
2007-10-09 13:45:00,65.26,65.5,65.21,65.38,148104.42083169357,26.8261,26.9248,26.8056,26.8754,148104.4208
2007-10-09 13:50:00,65.37,65.44,65.29,65.29,71494.16240325331,26.8713,26.9001,26.8384,26.8384,71494.1624
2007-10-09 13:55:00,65.31,65.35,65.28,65.29,36075.03607503608,26.8467,26.8631,26.8343,26.8384,36075.0361
2007-10-09 14:00:00,65.28,65.53,65.23,65.46,169224.71467926013,26.8343,26.9371,26.8138,26.9083,169224.7147
2007-10-09 14:05:00,65.46,65.52,65.28,65.35,78840.3515676243,26.9083,26.933,26.8343,26.8631,78840.3516
2007-10-09 14:10:00,65.35,65.47,65.31,65.44,95238.09523809524,26.8631,26.9124,26.8467,26.9001,95238.0952
2007-10-09 14:15:00,65.44,65.46,65.34,65.38,313787.222878132,26.9001,26.9083,26.859,26.8754,313787.2229
2007-10-09 14:20:00,65.37,65.42,65.32,65.32,94713.36744064016,26.8713,26.8919,26.8508,26.8508,94713.3674
2007-10-09 14:25:00,65.32,65.55,65.31,65.53,94582.1854912764,26.8508,26.9453,26.8467,26.9371,94582.1855
2007-10-09 14:30:00,65.51,65.59,65.48,65.59,194280.46700773973,26.9289,26.9618,26.9165,26.9618,194280.467
2007-10-09 14:35:00,65.59,65.61,65.54,65.56,140758.23166732257,26.9618,26.97,26.9412,26.9494,140758.2317
2007-10-09 14:40:00,65.56,65.58,65.49,65.55,202544.9298176571,26.9494,26.9576,26.9206,26.9453,202544.9298
2007-10-09 14:45:00,65.56,65.57,65.48,65.56,130526.0396169487,26.9494,26.9535,26.9165,26.9494,130526.0396
2007-10-09 14:50:00,65.55,65.58,65.52,65.53,74248.98333989244,26.9453,26.9576,26.933,26.9371,74248.9833
2007-10-09 14:55:00,65.53,65.53,65.43,65.49,107569.1984782894,26.9371,26.9371,26.896,26.9206,107569.1985
2007-10-09 15:00:00,65.5,65.5,65.4,65.45,72150.07215007216,26.9248,26.9248,26.8837,26.9042,72150.0722
2007-10-09 15:05:00,65.45,65.53,65.42,65.5,65459.79273252001,26.9042,26.9371,26.8919,26.9248,65459.7927
2007-10-09 15:10:00,65.5,65.55,65.49,65.52,85792.99488390397,26.9248,26.9453,26.9206,26.933,85792.9949
2007-10-09 15:15:00,65.53,65.73,65.51,65.66,203200.839564476,26.9371,27.0193,26.9289,26.9905,203200.8396
2007-10-09 15:20:00,65.66,65.8,65.66,65.67,276531.549258822,26.9905,27.0481,26.9905,26.9946,276531.5493
2007-10-09 15:25:00,65.68,65.68,65.53,65.57,89072.54361799816,26.9988,26.9988,26.9371,26.9535,89072.5436
2007-10-09 15:30:00,65.56,65.6,65.56,65.6,139184.04827495737,26.9494,26.9659,26.9494,26.9659,139184.0483
2007-10-09 15:35:00,65.6,65.63,65.57,65.62,119375.57392102848,26.9659,26.9782,26.9535,26.9741,119375.5739
2007-10-09 15:40:00,65.63,65.63,65.44,65.44,227338.3182474092,26.9782,26.9782,26.9001,26.9001,227338.3182
2007-10-09 15:45:00,65.44,65.49,65.41,65.47,231667.32257641348,26.9001,26.9206,26.8878,26.9124,231667.3226
2007-10-09 15:50:00,65.49,65.54,65.4,65.47,280598.1896890988,26.9206,26.9412,26.8837,26.9124,280598.1897
2007-10-09 15:55:00,65.46,65.47,65.34,65.47,296077.6597140233,26.9083,26.9124,26.859,26.9124,296077.6597
2007-10-10 09:30:00,64.31,64.83,64.31,64.65,361537.4524465434,26.4356,26.6493,26.4356,26.5754,361537.4524
2007-10-10 09:35:00,64.64,64.8,64.63,64.74,133412.0425029516,26.5712,26.637,26.5671,26.6124,133412.0425
2007-10-10 09:40:00,64.76,65.04,64.74,64.89,166601.0756919848,26.6206,26.7357,26.6124,26.674,166601.0757
2007-10-10 09:45:00,64.89,64.92,64.74,64.74,170798.89807162536,26.674,26.6863,26.6124,26.6124,170798.8981
2007-10-10 09:50:00,64.77,64.84,64.76,64.8,100616.55516200972,26.6247,26.6535,26.6206,26.637,100616.5552
2007-10-10 09:55:00,64.8,64.8,64.7,64.71,101534.82880755608,26.637,26.637,26.5959,26.6,101534.8288
2007-10-10 10:00:00,64.71,64.77,64.58,64.65,167125.80348943986,26.6,26.6247,26.5466,26.5754,167125.8035
2007-10-10 10:05:00,64.65,64.67,64.47,64.57,150465.6959202414,26.5754,26.5836,26.5014,26.5425,150465.6959
2007-10-10 10:10:00,64.54,64.57,64.4,64.41,239013.51174078448,26.5301,26.5425,26.4726,26.4767,239013.5117
2007-10-10 10:15:00,64.41,64.48,64.39,64.47,206611.57024793388,26.4767,26.5055,26.4685,26.5014,206611.5702
2007-10-10 10:20:00,64.47,64.72,64.47,64.67,243998.42581660763,26.5014,26.6041,26.5014,26.5836,243998.4258
2007-10-10 10:25:00,64.67,64.81,64.63,64.63,323363.505181687,26.5836,26.6411,26.5671,26.5671,323363.5052
2007-10-10 10:30:00,64.64,64.8,64.64,64.73,94188.6396431851,26.5712,26.637,26.5712,26.6082,94188.6396
2007-10-10 10:35:00,64.73,64.74,64.6,64.6,88547.8158205431,26.6082,26.6124,26.5548,26.5548,88547.8158
2007-10-10 10:40:00,64.6,64.64,64.51,64.61,95631.64108618654,26.5548,26.5712,26.5178,26.5589,95631.6411
2007-10-10 10:45:00,64.61,64.65,64.57,64.63,74773.7111373475,26.5589,26.5754,26.5425,26.5671,74773.7111
2007-10-10 10:50:00,64.62,64.66,64.59,64.63,66902.79417552146,26.563,26.5795,26.5507,26.5671,66902.7942
2007-10-10 10:55:00,64.6,64.64,64.54,64.54,99567.09956709958,26.5548,26.5712,26.5301,26.5301,99567.0996
2007-10-10 11:00:00,64.54,64.6,64.54,64.56,158992.52262888628,26.5301,26.5548,26.5301,26.5384,158992.5226
2007-10-10 11:05:00,64.56,64.6,64.54,64.58,189951.4626787354,26.5384,26.5548,26.5301,26.5466,189951.4627
2007-10-10 11:10:00,64.58,64.7,64.58,64.69,96549.91473173292,26.5466,26.5959,26.5466,26.5918,96549.9147
2007-10-10 11:15:00,64.69,64.79,64.65,64.78,238882.32979142072,26.5918,26.6329,26.5754,26.6288,238882.3298
2007-10-10 11:20:00,64.77,64.93,64.73,64.93,81070.44470680834,26.6247,26.6905,26.6082,26.6905,81070.4447
2007-10-10 11:25:00,64.93,65.06,64.93,65.06,146005.50964187327,26.6905,26.7439,26.6905,26.7439,146005.5096
2007-10-10 11:30:00,65.06,65.15,64.7,65.15,830119.375573921,26.7439,26.7809,26.5959,26.7809,830119.3756
2007-10-10 11:35:00,65.16,65.29,65.15,65.21,176439.72189426736,26.785,26.8384,26.7809,26.8056,176439.7219
2007-10-10 11:40:00,65.22,65.41,65.21,65.41,293978.7485242031,26.8097,26.8878,26.8056,26.8878,293978.7485
2007-10-10 11:45:00,65.4,65.51,65.34,65.45,210153.4828807556,26.8837,26.9289,26.859,26.9042,210153.4829
2007-10-10 11:50:00,65.44,65.5,65.38,65.42,244523.1536140627,26.9001,26.9248,26.8754,26.8919,244523.1536
2007-10-10 11:55:00,65.42,65.48,65.41,65.45,128295.94647776466,26.8919,26.9165,26.8878,26.9042,128295.9465
2007-10-10 12:00:00,65.44,65.53,65.44,65.51,123835.76019939657,26.9001,26.9371,26.9001,26.9289,123835.7602
2007-10-10 12:05:00,65.5,65.66,65.44,65.66,126459.39918667192,26.9248,26.9905,26.9001,26.9905,126459.3992
2007-10-10 12:10:00,65.66,65.69,65.58,65.65,128689.49232585596,26.9905,27.0029,26.9576,26.9864,128689.4923
2007-10-10 12:15:00,65.65,65.66,65.52,65.6,148891.51252787616,26.9864,26.9905,26.933,26.9659,148891.5125
2007-10-10 12:20:00,65.6,65.62,65.44,65.45,94975.7313393677,26.9659,26.9741,26.9001,26.9042,94975.7313
2007-10-10 12:25:00,65.45,65.53,65.4,65.4,86448.90463072281,26.9042,26.9371,26.8837,26.8837,86448.9046
2007-10-10 12:30:00,65.41,65.43,65.37,65.41,69132.8873147055,26.8878,26.896,26.8713,26.8878,69132.8873
2007-10-10 12:35:00,65.41,65.53,65.39,65.51,81857.53640299095,26.8878,26.9371,26.8795,26.9289,81857.5364
2007-10-10 12:40:00,65.51,65.56,65.48,65.55,47356.683720320085,26.9289,26.9494,26.9165,26.9453,47356.6837
2007-10-10 12:45:00,65.56,65.65,65.54,65.54,106257.37898465172,26.9494,26.9864,26.9412,26.9412,106257.379
2007-10-10 12:50:00,65.57,65.57,65.44,65.55,53259.871441689625,26.9535,26.9535,26.9001,26.9453,53259.8714
2007-10-10 12:55:00,65.53,65.55,65.47,65.55,59818.968909878,26.9371,26.9453,26.9124,26.9453,59818.9689
2007-10-10 13:00:00,65.54,65.56,65.38,65.44,59031.8772136954,26.9412,26.9494,26.8754,26.9001,59031.8772
2007-10-10 13:05:00,65.42,65.43,65.31,65.32,82513.4461498098,26.8919,26.896,26.8467,26.8508,82513.4461
2007-10-10 13:10:00,65.32,65.39,65.31,65.39,53522.23534041716,26.8508,26.8795,26.8467,26.8795,53522.2353
2007-10-10 13:15:00,65.37,65.41,65.36,65.4,42634.13354322445,26.8713,26.8878,26.8672,26.8837,42634.1335
2007-10-10 13:20:00,65.38,65.47,65.35,65.47,77922.07792207792,26.8754,26.9124,26.8631,26.9124,77922.0779
2007-10-10 13:25:00,65.47,65.5,65.38,65.4,43552.40718877083,26.9124,26.9248,26.8754,26.8837,43552.4072
2007-10-10 13:30:00,65.39,65.44,65.37,65.37,59687.78696051423,26.8795,26.9001,26.8713,26.8713,59687.787
2007-10-10 13:35:00,65.38,65.41,65.36,65.37,59031.8772136954,26.8754,26.8878,26.8672,26.8713,59031.8772
2007-10-10 13:40:00,65.36,65.39,65.32,65.37,55227.60068214614,26.8672,26.8795,26.8508,26.8713,55227.6007
2007-10-10 13:45:00,65.37,65.43,65.33,65.4,46831.95592286502,26.8713,26.896,26.8549,26.8837,46831.9559
2007-10-10 13:50:00,65.4,65.47,65.39,65.46,62442.60789715336,26.8837,26.9124,26.8795,26.9083,62442.6079
2007-10-10 13:55:00,65.47,65.53,65.46,65.53,49980.32270759544,26.9124,26.9371,26.9083,26.9371,49980.3227
2007-10-10 14:00:00,65.53,65.67,65.53,65.66,146661.41938869213,26.9371,26.9946,26.9371,26.9905,146661.4194
2007-10-10 14:05:00,65.66,65.71,65.58,65.67,139839.9580217762,26.9905,27.0111,26.9576,26.9946,139839.958
2007-10-10 14:10:00,65.67,65.84,65.66,65.83,166732.25764134855,26.9946,27.0645,26.9905,27.0604,166732.2576
2007-10-10 14:15:00,65.82,66.08,65.81,66.01,165813.98399580218,27.0563,27.1632,27.0522,27.1344,165813.984
2007-10-10 14:20:00,66.01,66.12,65.95,65.96,181555.81791945428,27.1344,27.1796,27.1097,27.1138,181555.8179
2007-10-10 14:25:00,65.95,66.07,65.95,66.02,113734.75009838646,27.1097,27.1591,27.1097,27.1385,113734.7501
2007-10-10 14:30:00,66.03,66.07,66.0,66.03,85661.81293454021,27.1426,27.1591,27.1303,27.1426,85661.8129
2007-10-10 14:35:00,66.02,66.08,65.99,66.08,81595.17250426342,27.1385,27.1632,27.1262,27.1632,81595.1725
2007-10-10 14:40:00,66.07,66.3,66.03,66.27,191656.8280204644,27.1591,27.2536,27.1426,27.2413,191656.828
2007-10-10 14:45:00,66.27,67.01,66.25,66.4,270365.9976387249,27.2413,27.5455,27.2331,27.2947,270365.9976
2007-10-10 14:50:00,66.39,66.56,66.39,66.42,259871.44168962352,27.2906,27.3605,27.2906,27.3029,259871.4417
2007-10-10 14:55:00,66.42,66.45,66.31,66.37,189820.28072937165,27.3029,27.3153,27.2577,27.2824,189820.2807
2007-10-10 15:00:00,66.36,66.54,66.35,66.52,188508.461235734,27.2783,27.3523,27.2742,27.344,188508.4612
2007-10-10 15:05:00,66.52,66.56,66.46,66.47,129476.58402203856,27.344,27.3605,27.3194,27.3235,129476.584
2007-10-10 15:10:00,66.47,66.52,66.37,66.41,136822.77318640955,27.3235,27.344,27.2824,27.2988,136822.7732
2007-10-10 15:15:00,66.4,66.53,66.39,66.5,118719.66417420964,27.2947,27.3482,27.2906,27.3358,118719.6642
2007-10-10 15:20:00,66.49,66.59,66.48,66.53,187983.7334382789,27.3317,27.3728,27.3276,27.3482,187983.7334
2007-10-10 15:25:00,66.53,66.59,66.5,66.5,215531.94280467008,27.3482,27.3728,27.3358,27.3358,215531.9428
2007-10-10 15:30:00,66.5,66.53,66.45,66.46,226420.0446018628,27.3358,27.3482,27.3153,27.3194,226420.0446
2007-10-10 15:35:00,66.46,66.47,66.43,66.45,214220.1233110324,27.3194,27.3235,27.3071,27.3153,214220.1233
2007-10-10 15:40:00,66.45,66.45,66.27,66.27,269054.17814508727,27.3153,27.3153,27.2413,27.2413,269054.1781
2007-10-10 15:45:00,66.27,66.31,66.23,66.29,206873.93414666143,27.2413,27.2577,27.2248,27.2495,206873.9341
2007-10-10 15:50:00,66.3,66.3,66.11,66.11,243342.5160697888,27.2536,27.2536,27.1755,27.1755,243342.5161
2007-10-10 15:55:00,66.11,66.17,66.05,66.11,331103.2401941493,27.1755,27.2002,27.1508,27.1755,331103.2402
2007-10-11 09:30:00,66.38,66.7,66.34,66.49,298570.1167519349,27.2865,27.418,27.2701,27.3317,298570.1168
2007-10-11 09:35:00,66.51,66.89,66.44,66.86,229830.7752853208,27.3399,27.4961,27.3112,27.4838,229830.7753
2007-10-11 09:40:00,66.87,66.91,66.7,66.79,159386.06847697758,27.4879,27.5044,27.418,27.455,159386.0685
2007-10-11 09:45:00,66.79,66.8,66.54,66.56,145743.14574314575,27.455,27.4591,27.3523,27.3605,145743.1457
2007-10-11 09:50:00,66.56,66.57,66.36,66.43,181031.0901219992,27.3605,27.3646,27.2783,27.3071,181031.0901
2007-10-11 09:55:00,66.44,66.59,66.39,66.58,128295.94647776466,27.3112,27.3728,27.2906,27.3687,128295.9465
2007-10-11 10:00:00,66.59,66.74,66.58,66.66,177095.6316410862,27.3728,27.4345,27.3687,27.4016,177095.6316
2007-10-11 10:05:00,66.66,66.82,66.58,66.62,152695.78905942544,27.4016,27.4674,27.3687,27.3852,152695.7891
2007-10-11 10:10:00,66.62,66.63,66.51,66.55,90253.18116227209,27.3852,27.3893,27.3399,27.3564,90253.1812
2007-10-11 10:15:00,66.55,66.57,66.28,66.29,258297.25829725832,27.3564,27.3646,27.2454,27.2495,258297.2583
2007-10-11 10:20:00,66.3,66.36,66.07,66.09,197560.01574183392,27.2536,27.2783,27.1591,27.1673,197560.0157
2007-10-11 10:25:00,66.09,66.2,66.0,66.11,199527.74498229043,27.1673,27.2125,27.1303,27.1755,199527.745
2007-10-11 10:30:00,66.12,66.39,65.96,66.02,556867.3750491933,27.1796,27.2906,27.1138,27.1385,556867.375
2007-10-11 10:35:00,66.04,66.14,66.0,66.05,223534.0417158599,27.1467,27.1878,27.1303,27.1508,223534.0417
2007-10-11 10:40:00,66.05,66.11,66.0,66.09,138134.59268004724,27.1508,27.1755,27.1303,27.1673,138134.5927
2007-10-11 10:45:00,66.08,66.37,66.07,66.27,283484.1925751017,27.1632,27.2824,27.1591,27.2413,283484.1926
2007-10-11 10:50:00,66.28,66.3,66.05,66.05,148497.96667978488,27.2454,27.2536,27.1508,27.1508,148497.9667
2007-10-11 10:55:00,66.06,66.21,66.05,66.14,136035.68149022694,27.155,27.2166,27.1508,27.1878,136035.6815
2007-10-11 11:00:00,66.15,66.25,66.14,66.18,134855.04394595305,27.192,27.2331,27.1878,27.2043,134855.0439
2007-10-11 11:05:00,66.18,66.19,66.11,66.17,238357.60199396565,27.2043,27.2084,27.1755,27.2002,238357.602
2007-10-11 11:10:00,66.18,66.25,66.14,66.14,143906.598452053,27.2043,27.2331,27.1878,27.1878,143906.5985
2007-10-11 11:15:00,66.14,66.24,66.11,66.14,166076.34789452972,27.1878,27.2289,27.1755,27.1878,166076.3479
2007-10-11 11:20:00,66.13,66.14,66.06,66.07,93532.72989636626,27.1837,27.1878,27.155,27.1591,93532.7299
2007-10-11 11:25:00,66.07,66.14,66.05,66.13,85268.2670864489,27.1591,27.1878,27.1508,27.1837,85268.2671
2007-10-11 11:30:00,66.13,66.14,66.11,66.12,61130.78840351568,27.1837,27.1878,27.1755,27.1796,61130.7884
2007-10-11 11:35:00,66.11,66.14,66.06,66.12,63360.881542699724,27.1755,27.1878,27.155,27.1796,63360.8815
2007-10-11 11:40:00,66.12,66.32,66.11,66.31,163452.70890725436,27.1796,27.2618,27.1755,27.2577,163452.7089
2007-10-11 11:45:00,66.31,66.48,66.31,66.38,136166.86343959073,27.2577,27.3276,27.2577,27.2865,136166.8634
2007-10-11 11:50:00,66.37,66.4,66.34,66.4,49980.32270759544,27.2824,27.2947,27.2701,27.2947,49980.3227
2007-10-11 11:55:00,66.38,66.54,66.33,66.33,127508.85478158206,27.2865,27.3523,27.2659,27.2659,127508.8548
2007-10-11 12:00:00,66.34,66.57,66.3,66.34,154401.1544011544,27.2701,27.3646,27.2536,27.2701,154401.1544
2007-10-11 12:05:00,66.33,66.37,66.25,66.26,164895.7103502558,27.2659,27.2824,27.2331,27.2372,164895.7104
2007-10-11 12:10:00,66.25,66.36,66.24,66.27,80414.53495998951,27.2331,27.2783,27.2289,27.2413,80414.535
2007-10-11 12:15:00,66.28,66.37,66.27,66.35,76872.62232716779,27.2454,27.2824,27.2413,27.2742,76872.6223
2007-10-11 12:20:00,66.36,66.42,66.31,66.36,134199.1341991342,27.2783,27.3029,27.2577,27.2783,134199.1342
2007-10-11 12:25:00,66.37,66.4,66.29,66.33,115964.84323757052,27.2824,27.2947,27.2495,27.2659,115964.8432
2007-10-11 12:30:00,66.35,66.49,66.33,66.47,121080.93926275744,27.2742,27.3317,27.2659,27.3235,121080.9393
2007-10-11 12:35:00,66.47,66.55,66.4,66.4,142988.32480650663,27.3235,27.3564,27.2947,27.2947,142988.3248
2007-10-11 12:40:00,66.4,66.42,66.33,66.33,203987.9312606585,27.2947,27.3029,27.2659,27.2659,203987.9313
2007-10-11 12:45:00,66.33,66.46,66.33,66.41,127902.40062967336,27.2659,27.3194,27.2659,27.2988,127902.4006
2007-10-11 12:50:00,66.41,66.43,66.37,66.39,85792.99488390397,27.2988,27.3071,27.2824,27.2906,85792.9949
2007-10-11 12:55:00,66.39,66.42,66.34,66.36,75298.43893480257,27.2906,27.3029,27.2701,27.2783,75298.4389
2007-10-11 13:00:00,66.35,66.4,66.24,66.27,191263.2821723731,27.2742,27.2947,27.2289,27.2413,191263.2822
2007-10-11 13:05:00,66.27,66.35,66.24,66.32,136822.77318640955,27.2413,27.2742,27.2289,27.2618,136822.7732
2007-10-11 13:10:00,66.32,66.4,66.29,66.35,241899.51462678736,27.2618,27.2947,27.2495,27.2742,241899.5146
2007-10-11 13:15:00,66.37,66.4,66.32,66.33,85268.2670864489,27.2824,27.2947,27.2618,27.2659,85268.2671
2007-10-11 13:20:00,66.33,66.38,66.28,66.31,81463.99055489965,27.2659,27.2865,27.2454,27.2577,81463.9906
2007-10-11 13:25:00,66.31,66.32,66.24,66.27,87891.90607372425,27.2577,27.2618,27.2289,27.2413,87891.9061
2007-10-11 13:30:00,66.29,66.29,66.14,66.2,99042.3717696445,27.2495,27.2495,27.1878,27.2125,99042.3718
2007-10-11 13:35:00,66.2,66.24,66.19,66.24,42371.76964449692,27.2125,27.2289,27.2084,27.2289,42371.7696
2007-10-11 13:40:00,66.24,66.24,66.17,66.17,67952.24977043159,27.2289,27.2289,27.2002,27.2002,67952.2498
2007-10-11 13:45:00,66.17,66.22,66.1,66.12,114259.47789584154,27.2002,27.2207,27.1714,27.1796,114259.4779
2007-10-11 13:50:00,66.12,66.14,66.02,66.03,110061.65551620098,27.1796,27.1878,27.1385,27.1426,110061.6555
2007-10-11 13:55:00,66.02,66.02,65.86,65.88,755214.4824872098,27.1385,27.1385,27.0727,27.081,755214.4825
2007-10-11 14:00:00,65.87,65.87,65.64,65.73,188377.2792863702,27.0769,27.0769,26.9823,27.0193,188377.2793
2007-10-11 14:05:00,65.73,65.82,65.65,65.76,217499.6720451266,27.0193,27.0563,26.9864,27.0316,217499.672
2007-10-11 14:10:00,65.77,65.79,65.44,65.61,194674.01285583104,27.0357,27.044,26.9001,26.97,194674.0129
2007-10-11 14:15:00,65.61,65.7,65.25,65.27,243998.42581660763,26.97,27.007,26.822,26.8302,243998.4258
2007-10-11 14:20:00,65.25,65.69,65.25,65.62,226813.5904499541,26.822,27.0029,26.822,26.9741,226813.5904
2007-10-11 14:25:00,65.6,65.66,65.41,65.5,139446.41217368492,26.9659,26.9905,26.8878,26.9248,139446.4122
2007-10-11 14:30:00,65.48,65.76,65.25,65.75,290699.1997901089,26.9165,27.0316,26.822,27.0275,290699.1998
2007-10-11 14:35:00,65.75,65.78,65.47,65.64,226420.0446018628,27.0275,27.0399,26.9124,26.9823,226420.0446
2007-10-11 14:40:00,65.64,66.0,65.64,65.89,265118.7196641742,26.9823,27.1303,26.9823,27.0851,265118.7197
2007-10-11 14:45:00,65.88,66.02,65.84,65.95,186409.5500459137,27.081,27.1385,27.0645,27.1097,186409.55
2007-10-11 14:50:00,65.95,65.95,65.51,65.55,153089.33490751672,27.1097,27.1097,26.9289,26.9453,153089.3349
2007-10-11 14:55:00,65.55,65.73,65.46,65.7,144562.50819887183,26.9453,27.0193,26.9083,27.007,144562.5082
2007-10-11 15:00:00,65.71,65.74,65.52,65.55,153614.0627049718,27.0111,27.0234,26.933,26.9453,153614.0627
2007-10-11 15:05:00,65.55,65.55,65.27,65.29,226682.4085005904,26.9453,26.9453,26.8302,26.8384,226682.4085
2007-10-11 15:10:00,65.28,65.41,65.26,65.28,277712.1868030959,26.8343,26.8878,26.8261,26.8343,277712.1868
2007-10-11 15:15:00,65.27,65.35,65.03,65.18,414272.596090778,26.8302,26.8631,26.7316,26.7932,414272.5961
2007-10-11 15:20:00,65.18,65.22,64.8,64.8,285320.73986619443,26.7932,26.8097,26.637,26.637,285320.7399
2007-10-11 15:25:00,64.8,65.16,64.8,64.92,263544.536271809,26.637,26.785,26.637,26.6863,263544.5363
2007-10-11 15:30:00,64.92,65.17,64.83,65.17,224321.1334120425,26.6863,26.7891,26.6493,26.7891,224321.1334
2007-10-11 15:35:00,65.17,65.32,65.09,65.24,195592.2865013774,26.7891,26.8508,26.7562,26.8179,195592.2865
2007-10-11 15:40:00,65.25,65.31,65.09,65.2,321920.5037386856,26.822,26.8467,26.7562,26.8014,321920.5037
2007-10-11 15:45:00,65.21,65.25,65.01,65.08,429227.3383182474,26.8056,26.822,26.7233,26.7521,429227.3383
2007-10-11 15:50:00,65.09,65.22,65.05,65.21,367440.6401679129,26.7562,26.8097,26.7398,26.8056,367440.6402
2007-10-11 15:55:00,65.21,65.37,65.2,65.31,381608.29069919983,26.8056,26.8713,26.8014,26.8467,381608.2907
2007-10-12 09:30:00,65.76,65.82,65.46,65.63,205168.56880493244,27.0316,27.0563,26.9083,26.9782,205168.5688
2007-10-12 09:35:00,65.6,65.63,65.45,65.57,80939.26275744458,26.9659,26.9782,26.9042,26.9535,80939.2628
2007-10-12 09:40:00,65.57,65.92,65.5,65.56,189557.9168306441,26.9535,27.0974,26.9248,26.9494,189557.9168
2007-10-12 09:45:00,65.57,66.22,65.47,65.6,160173.16017316017,26.9535,27.2207,26.9124,26.9659,160173.1602
2007-10-12 09:50:00,65.61,65.7,65.52,65.63,176177.35799553982,26.97,27.007,26.933,26.9782,176177.358
2007-10-12 09:55:00,65.61,65.62,65.4,65.41,130132.4937688574,26.97,26.9741,26.8837,26.8878,130132.4938
2007-10-12 10:00:00,65.41,65.53,65.37,65.53,127771.2186803096,26.8878,26.9371,26.8713,26.9371,127771.2187
2007-10-12 10:05:00,65.52,65.69,65.5,65.63,222091.0402728585,26.933,27.0029,26.9248,26.9782,222091.0403
2007-10-12 10:10:00,65.62,65.63,65.47,65.51,213039.4857667585,26.9741,26.9782,26.9124,26.9289,213039.4858
2007-10-12 10:15:00,65.51,65.56,65.42,65.42,164239.80060343698,26.9289,26.9494,26.8919,26.8919,164239.8006
2007-10-12 10:20:00,65.41,65.43,65.37,65.38,80545.71690935327,26.8878,26.896,26.8713,26.8754,80545.7169
2007-10-12 10:25:00,65.37,65.38,65.21,65.28,142463.59700905156,26.8713,26.8754,26.8056,26.8343,142463.597
2007-10-12 10:30:00,65.28,65.38,65.26,65.33,93532.72989636626,26.8343,26.8754,26.8261,26.8549,93532.7299
2007-10-12 10:35:00,65.33,65.33,65.23,65.3,123048.66850321396,26.8549,26.8549,26.8138,26.8425,123048.6685
2007-10-12 10:40:00,65.3,65.3,65.24,65.29,98648.8259215532,26.8425,26.8425,26.8179,26.8384,98648.8259
2007-10-12 10:45:00,65.29,65.44,65.29,65.38,106913.28873147056,26.8384,26.9001,26.8384,26.8754,106913.2887
2007-10-12 10:50:00,65.37,65.44,65.36,65.37,106519.74288337924,26.8713,26.9001,26.8672,26.8713,106519.7429
2007-10-12 10:55:00,65.38,65.49,65.37,65.49,78315.62377016923,26.8754,26.9206,26.8713,26.9206,78315.6238
2007-10-12 11:00:00,65.49,65.52,65.43,65.44,135510.95369277187,26.9206,26.933,26.896,26.9001,135510.9537
2007-10-12 11:05:00,65.44,65.57,65.43,65.45,217762.03594385413,26.9001,26.9535,26.896,26.9042,217762.0359
2007-10-12 11:10:00,65.45,65.45,65.31,65.33,135904.49954086318,26.9042,26.9042,26.8467,26.8549,135904.4995
2007-10-12 11:15:00,65.34,65.37,65.32,65.34,57195.32992260265,26.859,26.8713,26.8508,26.859,57195.3299
2007-10-12 11:20:00,65.34,65.41,65.34,65.41,94844.54939000394,26.859,26.8878,26.859,26.8878,94844.5494
2007-10-12 11:25:00,65.41,65.46,65.38,65.46,96156.3688836416,26.8878,26.9083,26.8754,26.9083,96156.3689
2007-10-12 11:30:00,65.45,65.54,65.44,65.49,109930.4735668372,26.9042,26.9412,26.9001,26.9206,109930.4736
2007-10-12 11:35:00,65.49,65.56,65.41,65.43,77922.07792207792,26.9206,26.9494,26.8878,26.896,77922.0779
2007-10-12 11:40:00,65.43,65.5,65.41,65.43,162534.435261708,26.896,26.9248,26.8878,26.896,162534.4353
2007-10-12 11:45:00,65.43,65.53,65.43,65.52,76085.53063098517,26.896,26.9371,26.896,26.933,76085.5306
2007-10-12 11:50:00,65.5,65.6,65.46,65.56,95500.45913682276,26.9248,26.9659,26.9083,26.9494,95500.4591
2007-10-12 11:55:00,65.56,65.57,65.44,65.44,107306.83457956184,26.9494,26.9535,26.9001,26.9001,107306.8346
2007-10-12 12:00:00,65.45,65.57,65.42,65.56,109143.3818706546,26.9042,26.9535,26.8919,26.9494,109143.3819
2007-10-12 12:05:00,65.54,65.57,65.5,65.5,51292.14220123311,26.9412,26.9535,26.9248,26.9248,51292.1422
2007-10-12 12:10:00,65.5,65.56,65.5,65.55,56539.42017578382,26.9248,26.9494,26.9248,26.9453,56539.4202
2007-10-12 12:15:00,65.55,65.56,65.5,65.53,41715.85989767808,26.9453,26.9494,26.9248,26.9371,41715.8599
2007-10-12 12:20:00,65.52,65.61,65.52,65.53,103764.92194674013,26.933,26.97,26.933,26.9371,103764.9219
2007-10-12 12:25:00,65.54,65.56,65.5,65.51,33582.579037124495,26.9412,26.9494,26.9248,26.9289,33582.579
2007-10-12 12:30:00,65.51,65.58,65.5,65.56,87891.90607372425,26.9289,26.9576,26.9248,26.9494,87891.9061
2007-10-12 12:35:00,65.56,65.56,65.41,65.43,70969.43460579825,26.9494,26.9494,26.8878,26.896,70969.4346
2007-10-12 12:40:00,65.43,65.48,65.41,65.41,48143.77541650269,26.896,26.9165,26.8878,26.8878,48143.7754
2007-10-12 12:45:00,65.41,65.45,65.37,65.42,50636.23245441428,26.8878,26.9042,26.8713,26.8919,50636.2325
2007-10-12 12:50:00,65.41,65.47,65.37,65.47,53259.871441689625,26.8878,26.9124,26.8713,26.9124,53259.8714
2007-10-12 12:55:00,65.47,65.47,65.38,65.43,73461.89164370982,26.9124,26.9124,26.8754,26.896,73461.8916
2007-10-12 13:00:00,65.42,65.46,65.38,65.41,52079.23389741572,26.8919,26.9083,26.8754,26.8878,52079.2339
2007-10-12 13:05:00,65.42,65.46,65.38,65.43,48668.50321395776,26.8919,26.9083,26.8754,26.896,48668.5032
2007-10-12 13:10:00,65.42,65.45,65.33,65.37,78577.98766889676,26.8919,26.9042,26.8549,26.8713,78577.9877
2007-10-12 13:15:00,65.38,65.4,65.28,65.3,54834.054834054834,26.8754,26.8837,26.8343,26.8425,54834.0548
2007-10-12 13:20:00,65.31,65.37,65.29,65.29,49324.4129607766,26.8467,26.8713,26.8384,26.8384,49324.413
2007-10-12 13:25:00,65.29,65.34,65.25,65.32,88416.63387117932,26.8384,26.859,26.822,26.8508,88416.6339
2007-10-12 13:30:00,65.31,65.34,65.25,65.28,58638.33136560409,26.8467,26.859,26.822,26.8343,58638.3314
2007-10-12 13:35:00,65.28,65.33,65.27,65.33,57588.87577069396,26.8343,26.8549,26.8302,26.8549,57588.8758
2007-10-12 13:40:00,65.33,65.41,65.31,65.41,76216.71258034895,26.8549,26.8878,26.8467,26.8878,76216.7126
2007-10-12 13:45:00,65.41,65.46,65.33,65.36,79233.8974157156,26.8878,26.9083,26.8549,26.8672,79233.8974
2007-10-12 13:50:00,65.36,65.37,65.24,65.32,137478.68293322838,26.8672,26.8713,26.8179,26.8508,137478.6829
2007-10-12 13:55:00,65.33,65.38,65.25,65.33,47356.683720320085,26.8549,26.8754,26.822,26.8549,47356.6837
2007-10-12 14:00:00,65.33,65.55,65.33,65.5,143513.0526039617,26.8549,26.9453,26.8549,26.9248,143513.0526
2007-10-12 14:05:00,65.5,65.54,65.44,65.45,176964.44969172243,26.9248,26.9412,26.9001,26.9042,176964.4497
2007-10-12 14:10:00,65.44,65.55,65.41,65.46,70444.70680834318,26.9001,26.9453,26.8878,26.9083,70444.7068
2007-10-12 14:15:00,65.45,65.49,65.41,65.48,83038.17394726486,26.9042,26.9206,26.8878,26.9165,83038.1739
2007-10-12 14:20:00,65.48,65.48,65.43,65.46,131181.94936376755,26.9165,26.9165,26.896,26.9083,131181.9494
2007-10-12 14:25:00,65.45,65.46,65.25,65.25,105207.92338974155,26.9042,26.9083,26.822,26.822,105207.9234
2007-10-12 14:30:00,65.25,65.31,65.25,65.29,77790.89597271416,26.822,26.8467,26.822,26.8384,77790.896
2007-10-12 14:35:00,65.29,65.37,65.26,65.34,102453.10245310246,26.8384,26.8713,26.8261,26.859,102453.1025
2007-10-12 14:40:00,65.34,65.36,65.26,65.28,38436.31116358389,26.859,26.8672,26.8261,26.8343,38436.3112
2007-10-12 14:45:00,65.29,65.3,65.25,65.25,52603.961694870784,26.8384,26.8425,26.822,26.822,52603.9617
2007-10-12 14:50:00,65.25,65.28,65.24,65.25,56539.42017578382,26.822,26.8343,26.8179,26.822,56539.4202
2007-10-12 14:55:00,65.25,65.25,65.18,65.21,205430.93270366,26.822,26.822,26.7932,26.8056,205430.9327
2007-10-12 15:00:00,65.2,65.31,65.17,65.18,133543.22445231536,26.8014,26.8467,26.7891,26.7932,133543.2245
2007-10-12 15:05:00,65.19,65.32,65.16,65.31,89072.54361799816,26.7973,26.8508,26.785,26.8467,89072.5436
2007-10-12 15:10:00,65.3,65.33,65.28,65.28,53128.68949232586,26.8425,26.8549,26.8343,26.8343,53128.6895
2007-10-12 15:15:00,65.28,65.3,65.23,65.26,77134.98622589532,26.8343,26.8425,26.8138,26.8261,77134.9862
2007-10-12 15:20:00,65.26,65.34,65.23,65.27,78709.16961826052,26.8261,26.859,26.8138,26.8302,78709.1696
2007-10-12 15:25:00,65.26,65.26,65.19,65.21,138921.68437622982,26.8261,26.8261,26.7973,26.8056,138921.6844
2007-10-12 15:30:00,65.22,65.3,65.21,65.24,126459.39918667192,26.8097,26.8425,26.8056,26.8179,126459.3992
2007-10-12 15:35:00,65.25,65.28,65.24,65.27,152039.8793126066,26.822,26.8343,26.8179,26.8302,152039.8793
2007-10-12 15:40:00,65.27,65.31,65.22,65.25,180637.544273908,26.8302,26.8467,26.8097,26.822,180637.5443
2007-10-12 15:45:00,65.25,65.29,65.22,65.25,150072.15007215008,26.822,26.8384,26.8097,26.822,150072.1501
2007-10-12 15:50:00,65.25,65.31,65.23,65.25,206480.3882985701,26.822,26.8467,26.8138,26.822,206480.3883
2007-10-12 15:55:00,65.25,65.34,65.24,65.34,243211.33412042505,26.822,26.859,26.8179,26.859,243211.3341
2007-10-15 09:30:00,66.02,66.08,65.89,65.98,215663.12475403387,27.1385,27.1632,27.0851,27.1221,215663.1248
2007-10-15 09:35:00,65.97,66.05,65.9,65.91,193624.5572609209,27.118,27.1508,27.0892,27.0933,193624.5573
2007-10-15 09:40:00,65.9,66.02,65.89,65.99,119113.21002230092,27.0892,27.1385,27.0851,27.1262,119113.21
2007-10-15 09:45:00,66.0,66.0,65.81,65.9,132624.950806769,27.1303,27.1303,27.0522,27.0892,132624.9508
2007-10-15 09:50:00,65.91,65.94,65.79,65.91,290830.3817394727,27.0933,27.1056,27.044,27.0933,290830.3817
2007-10-15 09:55:00,65.93,65.99,65.88,65.93,123048.66850321396,27.1015,27.1262,27.081,27.1015,123048.6685
2007-10-15 10:00:00,65.93,65.99,65.89,65.92,97599.37032664304,27.1015,27.1262,27.0851,27.0974,97599.3703
2007-10-15 10:05:00,65.92,65.99,65.9,65.96,140102.32192050375,27.0974,27.1262,27.0892,27.1138,140102.3219
2007-10-15 10:10:00,65.98,66.21,65.98,66.11,245047.8814115178,27.1221,27.2166,27.1221,27.1755,245047.8814
2007-10-15 10:15:00,66.09,66.11,65.92,65.94,253443.5261707989,27.1673,27.1755,27.0974,27.1056,253443.5262
2007-10-15 10:20:00,65.94,65.95,65.91,65.92,130394.85766758496,27.1056,27.1097,27.0933,27.0974,130394.8577
2007-10-15 10:25:00,65.92,65.95,65.91,65.92,119244.3919716647,27.0974,27.1097,27.0933,27.0974,119244.392
2007-10-15 10:30:00,65.92,66.05,65.92,66.05,105732.65118719664,27.0974,27.1508,27.0974,27.1508,105732.6512
2007-10-15 10:35:00,66.03,66.06,65.9,65.94,123311.0324019415,27.1426,27.155,27.0892,27.1056,123311.0324
2007-10-15 10:40:00,65.94,65.94,65.82,65.92,150859.2417683327,27.1056,27.1056,27.0563,27.0974,150859.2418
2007-10-15 10:45:00,65.92,66.02,65.9,65.97,954086.3177226814,27.0974,27.1385,27.0892,27.118,954086.3177
2007-10-15 10:50:00,65.97,65.99,65.9,65.98,145218.4179456907,27.118,27.1262,27.0892,27.1221,145218.4179
2007-10-15 10:55:00,65.95,65.97,65.82,65.86,178145.08723599633,27.1097,27.118,27.0563,27.0727,178145.0872
2007-10-15 11:00:00,65.86,65.95,65.83,65.91,76085.53063098517,27.0727,27.1097,27.0604,27.0933,76085.5306
2007-10-15 11:05:00,65.91,65.94,65.69,65.92,127508.85478158206,27.0933,27.1056,27.0029,27.0974,127508.8548
2007-10-15 11:10:00,65.92,66.06,65.82,66.05,123179.85045257772,27.0974,27.155,27.0563,27.1508,123179.8505
2007-10-15 11:15:00,66.05,66.06,65.83,65.86,189557.9168306441,27.1508,27.155,27.0604,27.0727,189557.9168
2007-10-15 11:20:00,65.84,65.86,65.57,65.77,215400.76085530632,27.0645,27.0727,26.9535,27.0357,215400.7609
2007-10-15 11:25:00,65.76,65.8,65.7,65.77,108881.01797192708,27.0316,27.0481,27.007,27.0357,108881.018
2007-10-15 11:30:00,65.77,65.89,65.69,65.79,212121.21212121213,27.0357,27.0851,27.0029,27.044,212121.2121
2007-10-15 11:35:00,65.79,65.86,65.7,65.84,92745.63820018366,27.044,27.0727,27.007,27.0645,92745.6382
2007-10-15 11:40:00,65.82,65.83,65.71,65.71,53522.23534041716,27.0563,27.0604,27.0111,27.0111,53522.2353
2007-10-15 11:45:00,65.73,65.76,65.62,65.62,91433.81870654598,27.0193,27.0316,26.9741,26.9741,91433.8187
2007-10-15 11:50:00,65.62,65.75,65.6,65.73,67689.88587170406,26.9741,27.0275,26.9659,27.0193,67689.8859
2007-10-15 11:55:00,65.75,65.94,65.74,65.93,105470.28728846912,27.0275,27.1056,27.0234,27.1015,105470.2873
2007-10-15 12:00:00,65.94,65.94,65.79,65.89,88285.45192181556,27.1056,27.1056,27.044,27.0851,88285.4519
2007-10-15 12:05:00,65.87,65.93,65.79,65.81,124754.03384494294,27.0769,27.1015,27.044,27.0522,124754.0338
2007-10-15 12:10:00,65.81,65.86,65.75,65.79,141414.14141414143,27.0522,27.0727,27.0275,27.044,141414.1414
2007-10-15 12:15:00,65.78,65.82,65.73,65.76,99960.64541519088,27.0399,27.0563,27.0193,27.0316,99960.6454
2007-10-15 12:20:00,65.75,65.81,65.75,65.79,97205.82447855176,27.0275,27.0522,27.0275,27.044,97205.8245
2007-10-15 12:25:00,65.79,65.84,65.72,65.75,79758.62521317067,27.044,27.0645,27.0152,27.0275,79758.6252
2007-10-15 12:30:00,65.75,65.8,65.7,65.77,84743.53928899384,27.0275,27.0481,27.007,27.0357,84743.5393
2007-10-15 12:35:00,65.78,65.94,65.77,65.92,69526.4331627968,27.0399,27.1056,27.0357,27.0974,69526.4332
2007-10-15 12:40:00,65.92,65.93,65.79,65.92,80545.71690935327,27.0974,27.1015,27.044,27.0974,80545.7169
2007-10-15 12:45:00,65.92,65.92,65.72,65.75,97599.37032664304,27.0974,27.0974,27.0152,27.0275,97599.3703
2007-10-15 12:50:00,65.75,65.86,65.72,65.76,169355.89662862392,27.0275,27.0727,27.0152,27.0316,169355.8966
2007-10-15 12:55:00,65.76,65.79,65.68,65.73,104027.28584546766,27.0316,27.044,26.9988,27.0193,104027.2858
2007-10-15 13:00:00,65.72,65.73,65.37,65.38,195985.83234946872,27.0152,27.0193,26.8713,26.8754,195985.8323
2007-10-15 13:05:00,65.37,65.38,65.28,65.29,142594.77895841532,26.8713,26.8754,26.8343,26.8384,142594.779
2007-10-15 13:10:00,65.29,65.31,65.16,65.22,93401.5479470025,26.8384,26.8467,26.785,26.8097,93401.5479
2007-10-15 13:15:00,65.21,65.42,65.18,65.41,68476.97756788666,26.8056,26.8919,26.7932,26.8878,68476.9776
2007-10-15 13:20:00,65.39,65.54,65.34,65.34,100091.82736455464,26.8795,26.9412,26.859,26.859,100091.8274
2007-10-15 13:25:00,65.35,65.46,65.34,65.45,103633.73999737635,26.8631,26.9083,26.859,26.9042,103633.74
2007-10-15 13:30:00,65.45,65.47,65.39,65.42,95238.09523809524,26.9042,26.9124,26.8795,26.8919,95238.0952
2007-10-15 13:35:00,65.44,65.63,65.4,65.5,115964.84323757052,26.9001,26.9782,26.8837,26.9248,115964.8432
2007-10-15 13:40:00,65.49,65.58,65.41,65.44,76741.44037780401,26.9206,26.9576,26.8878,26.9001,76741.4404
2007-10-15 13:45:00,65.44,65.5,65.37,65.41,68870.52341597796,26.9001,26.9248,26.8713,26.8878,68870.5234
2007-10-15 13:50:00,65.39,65.46,65.33,65.39,75560.8028335301,26.8795,26.9083,26.8549,26.8795,75560.8028
2007-10-15 13:55:00,65.38,65.62,65.38,65.61,138003.41073068345,26.8754,26.9741,26.8754,26.97,138003.4107
2007-10-15 14:00:00,65.6,65.62,65.48,65.5,75823.16673225764,26.9659,26.9741,26.9165,26.9248,75823.1667
2007-10-15 14:05:00,65.5,65.58,65.47,65.5,147186.1471861472,26.9248,26.9576,26.9124,26.9248,147186.1472
2007-10-15 14:10:00,65.5,65.57,65.47,65.51,160173.16017316017,26.9248,26.9535,26.9124,26.9289,160173.1602
2007-10-15 14:15:00,65.52,65.78,65.51,65.6,206086.8424504788,26.933,27.0399,26.9289,26.9659,206086.8425
2007-10-15 14:20:00,65.6,65.66,65.56,65.6,78315.62377016923,26.9659,26.9905,26.9494,26.9659,78315.6238
2007-10-15 14:25:00,65.61,65.84,65.58,65.76,106257.37898465172,26.97,27.0645,26.9576,27.0316,106257.379
2007-10-15 14:30:00,65.76,65.83,65.66,65.68,96943.46057982424,27.0316,27.0604,26.9905,26.9988,96943.4606
2007-10-15 14:35:00,65.7,65.8,65.67,65.74,61786.69815033452,27.007,27.0481,26.9946,27.0234,61786.6982
2007-10-15 14:40:00,65.75,65.89,65.72,65.89,126984.12698412698,27.0275,27.0851,27.0152,27.0851,126984.127
2007-10-15 14:45:00,65.89,65.93,65.8,65.82,117407.84468057196,27.0851,27.1015,27.0481,27.0563,117407.8447
2007-10-15 14:50:00,65.82,65.92,65.81,65.86,111111.11111111112,27.0563,27.0974,27.0522,27.0727,111111.1111
2007-10-15 14:55:00,65.86,65.86,65.79,65.82,138003.41073068345,27.0727,27.0727,27.044,27.0563,138003.4107
2007-10-15 15:00:00,65.82,66.01,65.79,65.88,181686.9998688181,27.0563,27.1344,27.044,27.081,181686.9999
2007-10-15 15:05:00,65.88,65.89,65.74,65.77,109143.3818706546,27.081,27.0851,27.0234,27.0357,109143.3819
2007-10-15 15:10:00,65.76,65.83,65.66,65.71,110717.56526301982,27.0316,27.0604,26.9905,27.0111,110717.5653
2007-10-15 15:15:00,65.7,65.77,65.67,65.77,147579.6930342385,27.007,27.0357,26.9946,27.0357,147579.693
2007-10-15 15:20:00,65.76,65.89,65.66,65.67,150990.42371769645,27.0316,27.0851,26.9905,26.9946,150990.4237
2007-10-15 15:25:00,65.67,65.71,65.59,65.71,180375.1803751804,26.9946,27.0111,26.9618,27.0111,180375.1804
2007-10-15 15:30:00,65.72,65.76,65.61,65.65,149678.60422405877,27.0152,27.0316,26.97,26.9864,149678.6042
2007-10-15 15:35:00,65.65,65.83,65.64,65.82,180375.1803751804,26.9864,27.0604,26.9823,27.0563,180375.1804
2007-10-15 15:40:00,65.82,65.95,65.72,65.85,315099.04237176967,27.0563,27.1097,27.0152,27.0686,315099.0424
2007-10-15 15:45:00,65.84,66.02,65.83,65.86,235078.05325987143,27.0645,27.1385,27.0604,27.0727,235078.0533
2007-10-15 15:50:00,65.86,65.86,65.67,65.73,269710.0878919061,27.0727,27.0727,26.9946,27.0193,269710.0879
2007-10-15 15:55:00,65.73,65.82,65.7,65.82,379378.1975600158,27.0193,27.0563,27.007,27.0563,379378.1976
2007-10-16 09:30:00,65.71,65.91,65.65,65.82,168437.62298307754,27.0111,27.0933,26.9864,27.0563,168437.623
2007-10-16 09:35:00,65.82,65.86,65.69,65.76,103633.73999737635,27.0563,27.0727,27.0029,27.0316,103633.74
2007-10-16 09:40:00,65.76,65.92,65.58,65.9,137216.31903450086,27.0316,27.0974,26.9576,27.0892,137216.319
2007-10-16 09:45:00,65.9,66.11,65.76,65.92,193755.73921028464,27.0892,27.1755,27.0316,27.0974,193755.7392
2007-10-16 09:50:00,65.92,65.93,65.61,65.76,222615.7680703136,27.0974,27.1015,26.97,27.0316,222615.7681
2007-10-16 09:55:00,65.74,66.13,65.71,66.04,240981.240981241,27.0234,27.1837,27.0111,27.1467,240981.241
2007-10-16 10:00:00,66.04,66.11,65.98,66.09,217237.30814639907,27.1467,27.1755,27.1221,27.1673,217237.3081
2007-10-16 10:05:00,66.08,66.13,65.9,65.9,295815.29581529583,27.1632,27.1837,27.0892,27.0892,295815.2958
2007-10-16 10:10:00,65.9,65.96,65.83,65.86,127246.49088285452,27.0892,27.1138,27.0604,27.0727,127246.4909
2007-10-16 10:15:00,65.85,65.97,65.76,65.82,205955.66050111505,27.0686,27.118,27.0316,27.0563,205955.6605
2007-10-16 10:20:00,65.82,65.98,65.76,65.86,213301.84966548605,27.0563,27.1221,27.0316,27.0727,213301.8497
2007-10-16 10:25:00,65.86,65.91,65.69,65.86,201757.8381214745,27.0727,27.0933,27.0029,27.0727,201757.8381
2007-10-16 10:30:00,65.86,65.96,65.81,65.86,139577.59412304868,27.0727,27.1138,27.0522,27.0727,139577.5941
2007-10-16 10:35:00,65.89,65.92,65.79,65.91,244916.699462154,27.0851,27.0974,27.044,27.0933,244916.6995
2007-10-16 10:40:00,65.92,66.11,65.92,65.98,206086.8424504788,27.0974,27.1755,27.0974,27.1221,206086.8425
2007-10-16 10:45:00,65.97,66.13,65.95,66.0,174996.72045126592,27.118,27.1837,27.1097,27.1303,174996.7205
2007-10-16 10:50:00,66.0,66.04,65.86,66.01,231011.41282959463,27.1303,27.1467,27.0727,27.1344,231011.4128
2007-10-16 10:55:00,66.02,66.29,66.02,66.27,104158.46779483143,27.1385,27.2495,27.1385,27.2413,104158.4678
2007-10-16 11:00:00,66.27,66.44,66.22,66.38,204119.1132100223,27.2413,27.3112,27.2207,27.2865,204119.1132
2007-10-16 11:05:00,66.38,66.44,66.32,66.43,168568.8049324413,27.2865,27.3112,27.2618,27.3071,168568.8049
2007-10-16 11:10:00,66.42,66.47,66.41,66.43,70969.43460579825,27.3029,27.3235,27.2988,27.3071,70969.4346
2007-10-16 11:15:00,66.43,66.46,66.35,66.39,112685.29450347633,27.3071,27.3194,27.2742,27.2906,112685.2945
2007-10-16 11:20:00,66.4,66.44,66.36,66.4,144168.96235078055,27.2947,27.3112,27.2783,27.2947,144168.9624
2007-10-16 11:25:00,66.4,66.63,66.39,66.53,134855.04394595305,27.2947,27.3893,27.2906,27.3482,134855.0439
2007-10-16 11:30:00,66.52,66.69,66.52,66.68,127771.2186803096,27.344,27.4139,27.344,27.4098,127771.2187
2007-10-16 11:35:00,66.67,66.67,66.5,66.51,243604.87996851635,27.4057,27.4057,27.3358,27.3399,243604.88
2007-10-16 11:40:00,66.5,66.53,66.46,66.51,231404.958677686,27.3358,27.3482,27.3194,27.3399,231404.9587
2007-10-16 11:45:00,66.51,66.53,66.27,66.3,219205.0373868556,27.3399,27.3482,27.2413,27.2536,219205.0374
2007-10-16 11:50:00,66.3,66.38,66.24,66.32,266692.9030565394,27.2536,27.2865,27.2289,27.2618,266692.9031
2007-10-16 11:55:00,66.32,66.4,66.29,66.36,137478.68293322838,27.2618,27.2947,27.2495,27.2783,137478.6829
2007-10-16 12:00:00,66.36,66.46,66.32,66.43,128164.76452840088,27.2783,27.3194,27.2618,27.3071,128164.7645
2007-10-16 12:05:00,66.43,66.52,66.41,66.45,130526.0396169487,27.3071,27.344,27.2988,27.3153,130526.0396
2007-10-16 12:10:00,66.45,66.49,66.37,66.46,131444.3132624951,27.3153,27.3317,27.2824,27.3194,131444.3133
2007-10-16 12:15:00,66.46,66.47,66.39,66.4,119506.75587039224,27.3194,27.3235,27.2906,27.2947,119506.7559
2007-10-16 12:20:00,66.4,66.4,66.17,66.32,193624.5572609209,27.2947,27.2947,27.2002,27.2618,193624.5573
2007-10-16 12:25:00,66.32,66.36,66.27,66.35,131181.94936376755,27.2618,27.2783,27.2413,27.2742,131181.9494
2007-10-16 12:30:00,66.34,66.44,66.32,66.33,149153.8764266037,27.2701,27.3112,27.2618,27.2659,149153.8764
2007-10-16 12:35:00,66.34,66.4,66.33,66.4,251344.61498097863,27.2701,27.2947,27.2659,27.2947,251344.615
2007-10-16 12:40:00,66.4,66.44,66.34,66.4,126328.21723730816,27.2947,27.3112,27.2701,27.2947,126328.2172
2007-10-16 12:45:00,66.39,66.48,66.38,66.44,149416.24032533125,27.2906,27.3276,27.2865,27.3112,149416.2403
2007-10-16 12:50:00,66.45,66.45,66.34,66.34,136298.0453889545,27.3153,27.3153,27.2701,27.2701,136298.0454
2007-10-16 12:55:00,66.34,66.37,66.29,66.35,108749.8360225633,27.2701,27.2824,27.2495,27.2742,108749.836
2007-10-16 13:00:00,66.34,66.36,66.18,66.27,144562.50819887183,27.2701,27.2783,27.2043,27.2413,144562.5082
2007-10-16 13:05:00,66.24,66.27,66.13,66.18,92352.09235209235,27.2289,27.2413,27.1837,27.2043,92352.0924
2007-10-16 13:10:00,66.19,66.21,66.07,66.15,86973.63242817788,27.2084,27.2166,27.1591,27.192,86973.6324
2007-10-16 13:15:00,66.14,66.23,66.09,66.2,73330.70969434606,27.1878,27.2248,27.1673,27.2125,73330.7097
2007-10-16 13:20:00,66.2,66.35,66.17,66.3,95631.64108618654,27.2125,27.2742,27.2002,27.2536,95631.6411
2007-10-16 13:25:00,66.3,66.43,66.28,66.39,135117.40784468057,27.2536,27.3071,27.2454,27.2906,135117.4078
2007-10-16 13:30:00,66.4,66.49,66.32,66.35,264200.44601862784,27.2947,27.3317,27.2618,27.2742,264200.446
2007-10-16 13:35:00,66.35,66.5,66.28,66.32,154401.1544011544,27.2742,27.3358,27.2454,27.2618,154401.1544
2007-10-16 13:40:00,66.33,66.36,66.25,66.34,125016.39774367047,27.2659,27.2783,27.2331,27.2701,125016.3977
2007-10-16 13:45:00,66.34,66.44,66.32,66.38,262626.2626262626,27.2701,27.3112,27.2618,27.2865,262626.2626
2007-10-16 13:50:00,66.37,66.58,66.31,66.54,238619.9658926932,27.2824,27.3687,27.2577,27.3523,238619.9659
2007-10-16 13:55:00,66.51,66.69,66.46,66.65,243473.69801915257,27.3399,27.4139,27.3194,27.3975,243473.698
2007-10-16 14:00:00,66.66,66.77,66.59,66.75,380296.4712055621,27.4016,27.4468,27.3728,27.4386,380296.4712
2007-10-16 14:05:00,66.75,66.79,66.67,66.69,256854.25685425688,27.4386,27.455,27.4057,27.4139,256854.2569
2007-10-16 14:10:00,66.68,66.71,66.64,66.69,211465.3023743933,27.4098,27.4221,27.3934,27.4139,211465.3024
2007-10-16 14:15:00,66.68,66.81,66.65,66.78,255804.8012593467,27.4098,27.4633,27.3975,27.4509,255804.8013
2007-10-16 14:20:00,66.76,66.9,66.7,66.84,323232.3232323232,27.4427,27.5003,27.418,27.4756,323232.3232
2007-10-16 14:25:00,66.85,66.86,66.74,66.75,184048.27495736588,27.4797,27.4838,27.4345,27.4386,184048.275
2007-10-16 14:30:00,66.75,66.84,66.69,66.75,227338.3182474092,27.4386,27.4756,27.4139,27.4386,227338.3182
2007-10-16 14:35:00,66.75,66.88,66.7,66.81,199003.01718483536,27.4386,27.492,27.418,27.4633,199003.0172
2007-10-16 14:40:00,66.81,66.88,66.75,66.82,146005.50964187327,27.4633,27.492,27.4386,27.4674,146005.5096
2007-10-16 14:45:00,66.82,67.05,66.82,67.04,298701.2987012987,27.4674,27.5619,27.4674,27.5578,298701.2987
2007-10-16 14:50:00,67.04,67.2,67.04,67.14,350911.7145480782,27.5578,27.6236,27.5578,27.5989,350911.7145
2007-10-16 14:55:00,67.13,67.2,67.06,67.1,141807.68726223274,27.5948,27.6236,27.566,27.5825,141807.6873
2007-10-16 15:00:00,67.1,67.11,66.96,66.96,173291.35510953693,27.5825,27.5866,27.5249,27.5249,173291.3551
2007-10-16 15:05:00,66.96,66.97,66.79,66.88,162009.70746425292,27.5249,27.529,27.455,27.492,162009.7075
2007-10-16 15:10:00,66.89,66.9,66.74,66.85,194542.83090646728,27.4961,27.5003,27.4345,27.4797,194542.8309
2007-10-16 15:15:00,66.85,66.93,66.77,66.87,269710.0878919061,27.4797,27.5126,27.4468,27.4879,269710.0879
2007-10-16 15:20:00,66.88,66.91,66.76,66.85,227600.6821461367,27.492,27.5044,27.4427,27.4797,227600.6821
2007-10-16 15:25:00,66.87,66.92,66.74,66.82,145611.963793782,27.4879,27.5085,27.4345,27.4674,145611.9638
2007-10-16 15:30:00,66.82,67.02,66.79,66.94,187852.5514889152,27.4674,27.5496,27.455,27.5167,187852.5515
2007-10-16 15:35:00,66.94,67.1,66.89,67.02,222746.9500196773,27.5167,27.5825,27.4961,27.5496,222746.95
2007-10-16 15:40:00,67.01,67.09,66.92,67.07,257116.6207529844,27.5455,27.5784,27.5085,27.5701,257116.6208
2007-10-16 15:45:00,67.08,67.13,66.96,66.99,355240.7188770825,27.5742,27.5948,27.5249,27.5372,355240.7189
2007-10-16 15:50:00,66.99,67.08,66.93,66.96,428309.06467270106,27.5372,27.5742,27.5126,27.5249,428309.0647
2007-10-16 15:55:00,66.95,66.97,66.84,66.94,474485.11084874725,27.5208,27.529,27.4756,27.5167,474485.1108
2007-10-17 09:30:00,67.06,67.46,66.79,67.24,229437.22943722943,27.566,27.7304,27.455,27.64,229437.2294
2007-10-17 09:35:00,67.25,67.4,67.13,67.25,193099.82946346584,27.6441,27.7058,27.5948,27.6441,193099.8295
2007-10-17 09:40:00,67.24,67.27,67.17,67.24,165026.8922996196,27.64,27.6523,27.6112,27.64,165026.8923
2007-10-17 09:45:00,67.25,67.4,67.24,67.33,252656.4344746163,27.6441,27.7058,27.64,27.677,252656.4345
2007-10-17 09:50:00,67.34,67.4,67.29,67.34,146267.87354060082,27.6811,27.7058,27.6606,27.6811,146267.8735
2007-10-17 09:55:00,67.35,67.46,67.28,67.35,274695.00196772924,27.6852,27.7304,27.6565,27.6852,274695.002
2007-10-17 10:00:00,67.35,67.36,67.27,67.33,207661.02584284404,27.6852,27.6893,27.6523,27.677,207661.0258
2007-10-17 10:05:00,67.33,67.57,67.31,67.56,188114.91538764263,27.677,27.7757,27.6688,27.7716,188114.9154
2007-10-17 10:10:00,67.56,67.65,67.46,67.65,229699.59333595692,27.7716,27.8085,27.7304,27.8085,229699.5933
2007-10-17 10:15:00,67.65,67.71,67.58,67.64,231536.14062704967,27.8085,27.8332,27.7798,27.8044,231536.1406
2007-10-17 10:20:00,67.64,67.69,67.56,67.64,130919.58546504,27.8044,27.825,27.7716,27.8044,130919.5855
2007-10-17 10:25:00,67.63,67.7,67.59,67.59,228387.7738423193,27.8003,27.8291,27.7839,27.7839,228387.7738
2007-10-17 10:30:00,67.56,67.58,67.23,67.39,747868.2933228388,27.7716,27.7798,27.6359,27.7017,747868.2933
2007-10-17 10:35:00,67.39,67.46,67.31,67.41,291617.47343565524,27.7017,27.7304,27.6688,27.7099,291617.4734
2007-10-17 10:40:00,67.39,67.39,67.07,67.08,409943.5917617736,27.7017,27.7017,27.5701,27.5742,409943.5918
2007-10-17 10:45:00,67.08,67.37,67.07,67.23,771349.8622589532,27.5742,27.6935,27.5701,27.6359,771349.8623
2007-10-17 10:50:00,67.24,67.39,67.19,67.33,226944.77239931785,27.64,27.7017,27.6195,27.677,226944.7724
2007-10-17 10:55:00,67.33,67.33,67.01,67.01,224714.67926013385,27.677,27.677,27.5455,27.5455,224714.6793
2007-10-17 11:00:00,67.01,67.24,66.95,67.14,375180.3751803752,27.5455,27.64,27.5208,27.5989,375180.3752
2007-10-17 11:05:00,67.13,67.16,66.79,66.82,272333.72687918146,27.5948,27.6071,27.455,27.4674,272333.7269
2007-10-17 11:10:00,66.82,67.01,66.79,66.88,333858.0611307884,27.4674,27.5455,27.455,27.492,333858.0611
2007-10-17 11:15:00,66.9,67.01,66.86,67.0,154269.97245179064,27.5003,27.5455,27.4838,27.5414,154269.9725
2007-10-17 11:20:00,67.01,67.11,66.96,67.1,120162.66561721108,27.5455,27.5866,27.5249,27.5825,120162.6656
2007-10-17 11:25:00,67.1,67.1,66.9,66.99,132362.58690804147,27.5825,27.5825,27.5003,27.5372,132362.5869
2007-10-17 11:30:00,66.98,67.22,66.98,67.19,282434.73698019155,27.5331,27.6318,27.5331,27.6195,282434.737
2007-10-17 11:35:00,67.2,67.23,67.09,67.11,289125.01639774366,27.6236,27.6359,27.5784,27.5866,289125.0164
2007-10-17 11:40:00,67.09,67.16,67.05,67.05,178932.17893217894,27.5784,27.6071,27.5619,27.5619,178932.1789
2007-10-17 11:45:00,67.05,67.06,66.98,67.04,167650.53128689493,27.5619,27.566,27.5331,27.5578,167650.5313
2007-10-17 11:50:00,67.04,67.14,67.02,67.08,253705.89006952645,27.5578,27.5989,27.5496,27.5742,253705.8901
2007-10-17 11:55:00,67.09,67.1,67.04,67.07,58375.96746687656,27.5784,27.5825,27.5578,27.5701,58375.9675
2007-10-17 12:00:00,67.06,67.12,67.04,67.1,83562.90174471993,27.566,27.5907,27.5578,27.5825,83562.9017
2007-10-17 12:05:00,67.09,67.17,67.02,67.03,192706.28361537453,27.5784,27.6112,27.5496,27.5537,192706.2836
2007-10-17 12:10:00,67.02,67.03,66.81,66.82,102059.55660501117,27.5496,27.5537,27.4633,27.4674,102059.5566
2007-10-17 12:15:00,66.84,66.91,66.81,66.86,78315.62377016923,27.4756,27.5044,27.4633,27.4838,78315.6238
2007-10-17 12:20:00,66.85,66.87,66.71,66.72,64410.337137609866,27.4797,27.4879,27.4221,27.4263,64410.3371
2007-10-17 12:25:00,66.72,66.76,66.59,66.64,105339.10533910534,27.4263,27.4427,27.3728,27.3934,105339.1053
2007-10-17 12:30:00,66.64,66.66,66.45,66.48,133674.40640167912,27.3934,27.4016,27.3153,27.3276,133674.4064
2007-10-17 12:35:00,66.48,66.59,66.45,66.55,71231.79850452578,27.3276,27.3728,27.3153,27.3564,71231.7985
2007-10-17 12:40:00,66.56,66.66,66.54,66.57,81726.35445362718,27.3605,27.4016,27.3523,27.3646,81726.3545
2007-10-17 12:45:00,66.58,66.66,66.5,66.64,322051.68568804936,27.3687,27.4016,27.3358,27.3934,322051.6857
2007-10-17 12:50:00,66.65,66.65,66.56,66.56,64541.51908697363,27.3975,27.3975,27.3605,27.3605,64541.5191
2007-10-17 12:55:00,66.55,66.56,66.43,66.53,107831.56237701692,27.3564,27.3605,27.3071,27.3482,107831.5624
2007-10-17 13:00:00,66.53,66.61,66.46,66.53,66509.24832743015,27.3482,27.381,27.3194,27.3482,66509.2483
2007-10-17 13:05:00,66.51,66.56,66.21,66.22,180375.1803751804,27.3399,27.3605,27.2166,27.2207,180375.1804
2007-10-17 13:10:00,66.22,66.38,65.95,66.38,188508.461235734,27.2207,27.2865,27.1097,27.2865,188508.4612
2007-10-17 13:15:00,66.37,66.42,66.27,66.27,146530.23743932834,27.2824,27.3029,27.2413,27.2413,146530.2374
2007-10-17 13:20:00,66.27,66.33,66.18,66.28,80939.26275744458,27.2413,27.2659,27.2043,27.2454,80939.2628
2007-10-17 13:25:00,66.28,66.32,66.21,66.27,118194.93637675456,27.2454,27.2618,27.2166,27.2413,118194.9364
2007-10-17 13:30:00,66.28,66.48,66.27,66.31,97861.7342253706,27.2454,27.3276,27.2413,27.2577,97861.7342
2007-10-17 13:35:00,66.33,66.52,66.27,66.43,141807.68726223274,27.2659,27.344,27.2413,27.3071,141807.6873
2007-10-17 13:40:00,66.45,66.49,66.34,66.43,112685.29450347633,27.3153,27.3317,27.2701,27.3071,112685.2945
2007-10-17 13:45:00,66.43,66.47,66.27,66.27,106519.74288337924,27.3071,27.3235,27.2413,27.2413,106519.7429
2007-10-17 13:50:00,66.27,66.37,66.0,66.12,150596.87786960514,27.2413,27.2824,27.1303,27.1796,150596.8779
2007-10-17 13:55:00,66.14,66.19,66.07,66.14,143644.23455332546,27.1878,27.2084,27.1591,27.1878,143644.2346
2007-10-17 14:00:00,66.14,66.21,66.05,66.11,169749.44247671522,27.1878,27.2166,27.1508,27.1755,169749.4425
2007-10-17 14:05:00,66.11,66.33,66.1,66.3,152171.06126197035,27.1755,27.2659,27.1714,27.2536,152171.0613
2007-10-17 14:10:00,66.3,66.3,66.03,66.11,145087.2359963269,27.2536,27.2536,27.1426,27.1755,145087.236
2007-10-17 14:15:00,66.09,66.15,66.02,66.12,83169.35589662862,27.1673,27.192,27.1385,27.1796,83169.3559
2007-10-17 14:20:00,66.12,66.13,66.02,66.02,70444.70680834318,27.1796,27.1837,27.1385,27.1385,70444.7068
2007-10-17 14:25:00,66.02,66.1,65.98,66.06,107175.65263019808,27.1385,27.1714,27.1221,27.155,107175.6526
2007-10-17 14:30:00,66.05,66.12,65.95,65.95,98255.2800734619,27.1508,27.1796,27.1097,27.1097,98255.2801
2007-10-17 14:35:00,65.95,66.05,65.86,65.96,124098.1240981241,27.1097,27.1508,27.0727,27.1138,124098.1241
2007-10-17 14:40:00,65.98,66.21,65.96,66.21,105076.7414403778,27.1221,27.2166,27.1138,27.2166,105076.7414
2007-10-17 14:45:00,66.21,66.28,66.05,66.17,104027.28584546766,27.2166,27.2454,27.1508,27.2002,104027.2858
2007-10-17 14:50:00,66.17,66.18,66.01,66.13,76347.89452971272,27.2002,27.2043,27.1344,27.1837,76347.8945
2007-10-17 14:55:00,66.13,66.22,66.08,66.14,81726.35445362718,27.1837,27.2207,27.1632,27.1878,81726.3545
2007-10-17 15:00:00,66.13,66.34,66.11,66.21,128033.58257903712,27.1837,27.2701,27.1755,27.2166,128033.5826
2007-10-17 15:05:00,66.21,66.37,66.21,66.3,135904.49954086318,27.2166,27.2824,27.2166,27.2536,135904.4995
2007-10-17 15:10:00,66.3,66.32,66.21,66.31,111898.20280729372,27.2536,27.2618,27.2166,27.2577,111898.2028
2007-10-17 15:15:00,66.31,66.59,66.3,66.49,189033.18903318903,27.2577,27.3728,27.2536,27.3317,189033.189
2007-10-17 15:20:00,66.46,66.54,66.34,66.46,117539.02662993572,27.3194,27.3523,27.2701,27.3194,117539.0266
2007-10-17 15:25:00,66.46,66.46,66.33,66.4,106782.10678210678,27.3194,27.3194,27.2659,27.2947,106782.1068
2007-10-17 15:30:00,66.41,66.47,66.32,66.37,144037.78040141676,27.2988,27.3235,27.2618,27.2824,144037.7804
2007-10-17 15:35:00,66.36,66.4,66.24,66.26,187327.82369146007,27.2783,27.2947,27.2289,27.2372,187327.8237
2007-10-17 15:40:00,66.25,66.54,66.24,66.48,237570.51029778304,27.2331,27.3523,27.2289,27.3276,237570.5103
2007-10-17 15:45:00,66.47,66.64,66.43,66.51,210678.2106782107,27.3235,27.3934,27.3071,27.3399,210678.2107
2007-10-17 15:50:00,66.5,66.63,66.38,66.63,227469.5001967729,27.3358,27.3893,27.2865,27.3893,227469.5002
2007-10-17 15:55:00,66.62,66.74,66.58,66.67,423586.5144956054,27.3852,27.4345,27.3687,27.4057,423586.5145
2007-10-18 09:30:00,66.33,66.59,66.32,66.47,249770.43158861343,27.2659,27.3728,27.2618,27.3235,249770.4316
2007-10-18 09:35:00,66.47,66.54,66.43,66.52,205430.93270366,27.3235,27.3523,27.3071,27.344,205430.9327
2007-10-18 09:40:00,66.52,66.57,66.18,66.3,261707.98898071627,27.344,27.3646,27.2043,27.2536,261707.989
2007-10-18 09:45:00,66.3,66.38,66.3,66.34,132887.31470549654,27.2536,27.2865,27.2536,27.2701,132887.3147
2007-10-18 09:50:00,66.34,66.49,66.26,66.33,179850.45257772531,27.2701,27.3317,27.2372,27.2659,179850.4526
2007-10-18 09:55:00,66.33,66.4,66.29,66.38,119637.937819756,27.2659,27.2947,27.2495,27.2865,119637.9378
2007-10-18 10:00:00,66.39,66.43,66.3,66.41,191000.9182736456,27.2906,27.3071,27.2536,27.2988,191000.9183
2007-10-18 10:05:00,66.4,66.54,66.38,66.4,183917.0930080021,27.2947,27.3523,27.2865,27.2947,183917.093
2007-10-18 10:10:00,66.4,66.63,66.38,66.47,175127.90240062968,27.2947,27.3893,27.2865,27.3235,175127.9024
2007-10-18 10:15:00,66.47,66.58,66.41,66.56,118063.7544273908,27.3235,27.3687,27.2988,27.3605,118063.7544
2007-10-18 10:20:00,66.58,66.64,66.5,66.54,93795.0937950938,27.3687,27.3934,27.3358,27.3523,93795.0938
2007-10-18 10:25:00,66.54,66.75,66.53,66.71,550964.1873278237,27.3523,27.4386,27.3482,27.4221,550964.1873
2007-10-18 10:30:00,66.71,66.74,66.59,66.63,173947.26485635576,27.4221,27.4345,27.3728,27.3893,173947.2649
2007-10-18 10:35:00,66.62,66.74,66.62,66.73,124885.21579430671,27.3852,27.4345,27.3852,27.4304,124885.2158
2007-10-18 10:40:00,66.72,66.8,66.56,66.56,112554.11255411257,27.4263,27.4591,27.3605,27.3605,112554.1126
2007-10-18 10:45:00,66.58,66.62,66.5,66.5,85137.08513708515,27.3687,27.3852,27.3358,27.3358,85137.0851
2007-10-18 10:50:00,66.51,66.56,66.43,66.5,123966.94214876034,27.3399,27.3605,27.3071,27.3358,123966.9421
2007-10-18 10:55:00,66.5,66.63,66.49,66.56,87498.36022563296,27.3358,27.3893,27.3317,27.3605,87498.3602
2007-10-18 11:00:00,66.55,66.62,66.46,66.53,103240.19414928506,27.3564,27.3852,27.3194,27.3482,103240.1941
2007-10-18 11:05:00,66.53,66.69,66.5,66.56,111635.8389085662,27.3482,27.4139,27.3358,27.3605,111635.8389
2007-10-18 11:10:00,66.56,66.63,66.5,66.56,248720.9759937033,27.3605,27.3893,27.3358,27.3605,248720.976
2007-10-18 11:15:00,66.56,66.63,66.5,66.59,109668.10966810968,27.3605,27.3893,27.3358,27.3728,109668.1097
2007-10-18 11:20:00,66.59,66.65,66.54,66.57,48406.13931523023,27.3728,27.3975,27.3523,27.3646,48406.1393
2007-10-18 11:25:00,66.58,66.74,66.53,66.61,77397.35012462286,27.3687,27.4345,27.3482,27.381,77397.3501
2007-10-18 11:30:00,66.61,66.72,66.51,66.53,82906.99199790109,27.381,27.4263,27.3399,27.3482,82906.992
2007-10-18 11:35:00,66.53,66.66,66.49,66.55,79758.62521317067,27.3482,27.4016,27.3317,27.3564,79758.6252
2007-10-18 11:40:00,66.56,66.63,66.48,66.51,92614.45625081989,27.3605,27.3893,27.3276,27.3399,92614.4563
2007-10-18 11:45:00,66.52,66.53,66.35,66.35,93139.18404827495,27.344,27.3482,27.2742,27.2742,93139.184
2007-10-18 11:50:00,66.35,66.43,66.31,66.39,74380.1652892562,27.2742,27.3071,27.2577,27.2906,74380.1653
2007-10-18 11:55:00,66.37,66.45,66.35,66.43,46176.04617604618,27.2824,27.3153,27.2742,27.3071,46176.0462
2007-10-18 12:00:00,66.43,66.5,66.28,66.3,132624.950806769,27.3071,27.3358,27.2454,27.2536,132624.9508
2007-10-18 12:05:00,66.3,66.42,66.28,66.38,78315.62377016923,27.2536,27.3029,27.2454,27.2865,78315.6238
2007-10-18 12:10:00,66.38,66.44,66.32,66.32,49062.04906204907,27.2865,27.3112,27.2618,27.2618,49062.0491
2007-10-18 12:15:00,66.32,66.41,66.3,66.36,62573.78984651712,27.2618,27.2988,27.2536,27.2783,62573.7898
2007-10-18 12:20:00,66.34,66.46,66.33,66.44,57195.32992260265,27.2701,27.3194,27.2659,27.3112,57195.3299
2007-10-18 12:25:00,66.45,66.5,66.43,66.48,43158.86134067953,27.3153,27.3358,27.3071,27.3276,43158.8613
2007-10-18 12:30:00,66.47,66.54,66.42,66.53,52079.23389741572,27.3235,27.3523,27.3029,27.3482,52079.2339
2007-10-18 12:35:00,66.53,66.64,66.52,66.6,141282.95946477764,27.3482,27.3934,27.344,27.3769,141282.9595
2007-10-18 12:40:00,66.62,66.72,66.56,66.7,144693.69014823562,27.3852,27.4263,27.3605,27.418,144693.6901
2007-10-18 12:45:00,66.7,66.72,66.65,66.7,89072.54361799816,27.418,27.4263,27.3975,27.418,89072.5436
2007-10-18 12:50:00,66.7,66.75,66.63,66.63,107569.1984782894,27.418,27.4386,27.3893,27.3893,107569.1985
2007-10-18 12:55:00,66.63,66.7,66.59,66.68,66246.88442870261,27.3893,27.418,27.3728,27.4098,66246.8844
2007-10-18 13:00:00,66.67,66.7,66.57,66.58,56145.87432769251,27.4057,27.418,27.3646,27.3687,56145.8743
2007-10-18 13:05:00,66.58,66.63,66.5,66.54,91696.18260527353,27.3687,27.3893,27.3358,27.3523,91696.1826
2007-10-18 13:10:00,66.55,66.59,66.5,66.59,52603.961694870784,27.3564,27.3728,27.3358,27.3728,52603.9617
2007-10-18 13:15:00,66.6,66.74,66.57,66.69,129870.12987012988,27.3769,27.4345,27.3646,27.4139,129870.1299
2007-10-18 13:20:00,66.69,66.73,66.66,66.72,85792.99488390397,27.4139,27.4304,27.4016,27.4263,85792.9949
2007-10-18 13:25:00,66.72,66.76,66.68,66.72,50505.05050505051,27.4263,27.4427,27.4098,27.4263,50505.0505
2007-10-18 13:30:00,66.71,66.94,66.71,66.89,145743.14574314575,27.4221,27.5167,27.4221,27.4961,145743.1457
2007-10-18 13:35:00,66.89,66.89,66.72,66.73,89728.453364817,27.4961,27.4961,27.4263,27.4304,89728.4534
2007-10-18 13:40:00,66.75,66.86,66.69,66.69,88941.3616686344,27.4386,27.4838,27.4139,27.4139,88941.3617
2007-10-18 13:45:00,66.7,66.72,66.66,66.66,84743.53928899384,27.418,27.4263,27.4016,27.4016,84743.5393
2007-10-18 13:50:00,66.68,66.69,66.56,66.59,84349.99344090253,27.4098,27.4139,27.3605,27.3728,84349.9934
2007-10-18 13:55:00,66.59,66.7,66.56,66.63,81463.99055489965,27.3728,27.418,27.3605,27.3893,81463.9906
2007-10-18 14:00:00,66.62,66.79,66.61,66.78,66902.79417552146,27.3852,27.455,27.381,27.4509,66902.7942
2007-10-18 14:05:00,66.78,66.78,66.66,66.73,83694.0836940837,27.4509,27.4509,27.4016,27.4304,83694.0837
2007-10-18 14:10:00,66.74,66.76,66.7,66.72,88810.17971927063,27.4345,27.4427,27.418,27.4263,88810.1797
2007-10-18 14:15:00,66.72,66.8,66.68,66.71,86317.72268135905,27.4263,27.4591,27.4098,27.4221,86317.7227
2007-10-18 14:20:00,66.71,66.88,66.71,66.75,139577.59412304868,27.4221,27.492,27.4221,27.4386,139577.5941
2007-10-18 14:25:00,66.75,66.89,66.74,66.85,99829.46346582712,27.4386,27.4961,27.4345,27.4797,99829.4635
2007-10-18 14:30:00,66.85,66.92,66.73,66.88,92220.9104027286,27.4797,27.5085,27.4304,27.492,92220.9104
2007-10-18 14:35:00,66.87,66.96,66.85,66.96,85792.99488390397,27.4879,27.5249,27.4797,27.5249,85792.9949
2007-10-18 14:40:00,66.95,67.01,66.82,66.85,124754.03384494294,27.5208,27.5455,27.4674,27.4797,124754.0338
2007-10-18 14:45:00,66.84,66.87,66.67,66.67,130788.40351567624,27.4756,27.4879,27.4057,27.4057,130788.4035
2007-10-18 14:50:00,66.67,66.82,66.66,66.72,109536.92771874592,27.4057,27.4674,27.4016,27.4263,109536.9277
2007-10-18 14:55:00,66.73,66.82,66.72,66.76,113078.84035156763,27.4304,27.4674,27.4263,27.4427,113078.8404
2007-10-18 15:00:00,66.76,66.96,66.75,66.95,180112.81647645283,27.4427,27.5249,27.4386,27.5208,180112.8165
2007-10-18 15:05:00,66.96,66.99,66.86,66.91,97205.82447855176,27.5249,27.5372,27.4838,27.5044,97205.8245
2007-10-18 15:10:00,66.92,67.07,66.91,66.99,118982.02807293716,27.5085,27.5701,27.5044,27.5372,118982.0281
2007-10-18 15:15:00,66.99,67.07,66.95,66.95,140102.32192050375,27.5372,27.5701,27.5208,27.5208,140102.3219
2007-10-18 15:20:00,66.95,67.01,66.79,66.84,270890.72543618,27.5208,27.5455,27.455,27.4756,270890.7254
2007-10-18 15:25:00,66.85,66.89,66.78,66.84,145874.3276925095,27.4797,27.4961,27.4509,27.4756,145874.3277
2007-10-18 15:30:00,66.84,66.91,66.81,66.9,83956.44759281124,27.4756,27.5044,27.4633,27.5003,83956.4476
2007-10-18 15:35:00,66.91,67.04,66.89,66.99,178276.2691853601,27.5044,27.5578,27.4961,27.5372,178276.2692
2007-10-18 15:40:00,66.99,67.07,66.99,67.04,224977.0431588613,27.5372,27.5701,27.5372,27.5578,224977.0432
2007-10-18 15:45:00,67.04,67.09,67.01,67.09,181686.9998688181,27.5578,27.5784,27.5455,27.5784,181686.9999
2007-10-18 15:50:00,67.09,67.24,67.07,67.21,250032.7954873409,27.5784,27.64,27.5701,27.6277,250032.7955
2007-10-18 15:55:00,67.23,67.23,66.95,67.11,440246.6220648039,27.6359,27.6359,27.5208,27.5866,440246.6221
2007-10-19 09:30:00,66.83,66.84,66.41,66.48,1579824.216187853,27.4715,27.4756,27.2988,27.3276,1579824.2162
2007-10-19 09:35:00,66.49,66.59,66.17,66.17,287944.3788534698,27.3317,27.3728,27.2002,27.2002,287944.3789
2007-10-19 09:40:00,66.14,66.17,65.92,65.98,403122.13039485767,27.1878,27.2002,27.0974,27.1221,403122.1304
2007-10-19 09:45:00,65.98,66.4,65.96,66.37,216712.580348944,27.1221,27.2947,27.1138,27.2824,216712.5803
2007-10-19 09:50:00,66.37,66.41,66.14,66.14,194280.46700773973,27.2824,27.2988,27.1878,27.1878,194280.467
2007-10-19 09:55:00,66.15,66.16,65.95,66.05,232716.77817132365,27.192,27.1961,27.1097,27.1508,232716.7782
2007-10-19 10:00:00,66.05,66.07,65.57,65.57,262495.0806768989,27.1508,27.1591,26.9535,26.9535,262495.0807
2007-10-19 10:05:00,65.57,65.69,65.46,65.63,356027.81057326513,26.9535,27.0029,26.9083,26.9782,356027.8106
2007-10-19 10:10:00,65.63,65.86,65.63,65.85,204643.84100747737,26.9782,27.0727,26.9782,27.0686,204643.841
2007-10-19 10:15:00,65.85,65.96,65.83,65.92,184179.45690672964,27.0686,27.1138,27.0604,27.0974,184179.4569
2007-10-19 10:20:00,65.91,65.95,65.82,65.87,111504.65695920242,27.0933,27.1097,27.0563,27.0769,111504.657
2007-10-19 10:25:00,65.86,65.9,65.6,65.62,159648.4323757051,27.0727,27.0892,26.9659,26.9741,159648.4324
2007-10-19 10:30:00,65.62,65.64,65.51,65.53,158730.15873015873,26.9741,26.9823,26.9289,26.9371,158730.1587
2007-10-19 10:35:00,65.53,65.57,65.41,65.54,205430.93270366,26.9371,26.9535,26.8878,26.9412,205430.9327
2007-10-19 10:40:00,65.55,65.55,65.34,65.41,175521.448248721,26.9453,26.9453,26.859,26.8878,175521.4482
2007-10-19 10:45:00,65.41,65.5,65.38,65.47,120293.84756657484,26.8878,26.9248,26.8754,26.9124,120293.8476
2007-10-19 10:50:00,65.46,65.63,65.41,65.62,125541.12554112554,26.9083,26.9782,26.8878,26.9741,125541.1255
2007-10-19 10:55:00,65.63,65.69,65.54,65.57,198871.8352354716,26.9782,27.0029,26.9412,26.9535,198871.8352
2007-10-19 11:00:00,65.59,65.75,65.54,65.65,139315.23022432113,26.9618,27.0275,26.9412,26.9864,139315.2302
2007-10-19 11:05:00,65.65,65.71,65.53,65.64,89990.81726354454,26.9864,27.0111,26.9371,26.9823,89990.8173
2007-10-19 11:10:00,65.63,65.75,65.6,65.73,104289.6497441952,26.9782,27.0275,26.9659,27.0193,104289.6497
2007-10-19 11:15:00,65.73,65.75,65.63,65.65,97599.37032664304,27.0193,27.0275,26.9782,26.9864,97599.3703
2007-10-19 11:20:00,65.64,65.74,65.56,65.57,95500.45913682276,26.9823,27.0234,26.9494,26.9535,95500.4591
2007-10-19 11:25:00,65.58,65.73,65.56,65.68,60999.60645415191,26.9576,27.0193,26.9494,26.9988,60999.6065
2007-10-19 11:30:00,65.68,65.75,65.52,65.53,161091.43381870654,26.9988,27.0275,26.933,26.9371,161091.4338
2007-10-19 11:35:00,65.53,65.74,65.51,65.57,94188.6396431851,26.9371,27.0234,26.9289,26.9535,94188.6396
2007-10-19 11:40:00,65.57,65.79,65.55,65.75,68476.97756788666,26.9535,27.044,26.9453,27.0275,68476.9776
2007-10-19 11:45:00,65.76,65.79,65.6,65.79,68870.52341597796,27.0316,27.044,26.9659,27.044,68870.5234
2007-10-19 11:50:00,65.78,65.88,65.76,65.84,145087.2359963269,27.0399,27.081,27.0316,27.0645,145087.236
2007-10-19 11:55:00,65.84,65.88,65.76,65.87,168175.25908435,27.0645,27.081,27.0316,27.0769,168175.2591
2007-10-19 12:00:00,65.86,65.86,65.7,65.79,104027.28584546766,27.0727,27.0727,27.007,27.044,104027.2858
2007-10-19 12:05:00,65.79,65.8,65.7,65.79,82906.99199790109,27.044,27.0481,27.007,27.044,82906.992
2007-10-19 12:10:00,65.8,65.92,65.79,65.8,89334.9075167257,27.0481,27.0974,27.044,27.0481,89334.9075
2007-10-19 12:15:00,65.81,66.0,65.79,65.98,127902.40062967336,27.0522,27.1303,27.044,27.1221,127902.4006
2007-10-19 12:20:00,65.97,66.02,65.86,65.86,70313.5248589794,27.118,27.1385,27.0727,27.0727,70313.5249
2007-10-19 12:25:00,65.85,65.94,65.77,65.8,54702.87288469107,27.0686,27.1056,27.0357,27.0481,54702.8729
2007-10-19 12:30:00,65.78,65.93,65.76,65.88,42371.76964449692,27.0399,27.1015,27.0316,27.081,42371.7696
2007-10-19 12:35:00,65.87,65.89,65.76,65.86,27941.755214482488,27.0769,27.0851,27.0316,27.0727,27941.7552
2007-10-19 12:40:00,65.86,65.94,65.76,65.79,64672.7010363374,27.0727,27.1056,27.0316,27.044,64672.701
2007-10-19 12:45:00,65.78,65.81,65.67,65.76,61130.78840351568,27.0399,27.0522,26.9946,27.0316,61130.7884
2007-10-19 12:50:00,65.76,65.78,65.63,65.7,53653.417289780926,27.0316,27.0399,26.9782,27.007,53653.4173
2007-10-19 12:55:00,65.7,65.73,65.59,65.66,67296.34002361275,27.007,27.0193,26.9618,26.9905,67296.34
2007-10-19 13:00:00,65.66,65.66,65.5,65.56,86055.35878263152,26.9905,26.9905,26.9248,26.9494,86055.3588
2007-10-19 13:05:00,65.56,65.72,65.54,65.66,76347.89452971272,26.9494,27.0152,26.9412,26.9905,76347.8945
2007-10-19 13:10:00,65.67,65.76,65.63,65.72,71494.16240325331,26.9946,27.0316,26.9782,27.0152,71494.1624
2007-10-19 13:15:00,65.71,65.81,65.67,65.7,63229.69959333596,27.0111,27.0522,26.9946,27.007,63229.6996
2007-10-19 13:20:00,65.7,65.73,65.46,65.5,314705.4965236784,27.007,27.0193,26.9083,26.9248,314705.4965
2007-10-19 13:25:00,65.5,65.62,65.44,65.51,90909.09090909093,26.9248,26.9741,26.9001,26.9289,90909.0909
2007-10-19 13:30:00,65.51,65.57,65.44,65.49,61786.69815033452,26.9289,26.9535,26.9001,26.9206,61786.6982
2007-10-19 13:35:00,65.5,65.57,65.43,65.47,64016.791289518565,26.9248,26.9535,26.896,26.9124,64016.7913
2007-10-19 13:40:00,65.45,65.63,65.45,65.57,77659.71402335039,26.9042,26.9782,26.9042,26.9535,77659.714
2007-10-19 13:45:00,65.57,65.63,65.52,65.53,80283.35301062574,26.9535,26.9782,26.933,26.9371,80283.353
2007-10-19 13:50:00,65.52,65.61,65.52,65.57,109012.19992129084,26.933,26.97,26.933,26.9535,109012.1999
2007-10-19 13:55:00,65.57,65.58,65.47,65.51,81595.17250426342,26.9535,26.9576,26.9124,26.9289,81595.1725
2007-10-19 14:00:00,65.52,65.53,65.37,65.42,141676.50531286895,26.933,26.9371,26.8713,26.8919,141676.5053
2007-10-19 14:05:00,65.42,65.51,65.34,65.38,123311.0324019415,26.8919,26.9289,26.859,26.8754,123311.0324
2007-10-19 14:10:00,65.4,65.63,65.36,65.37,125409.94359176178,26.8837,26.9782,26.8672,26.8713,125409.9436
2007-10-19 14:15:00,65.37,65.5,65.35,65.48,139577.59412304868,26.8713,26.9248,26.8631,26.9165,139577.5941
2007-10-19 14:20:00,65.48,65.59,65.34,65.57,130132.4937688574,26.9165,26.9618,26.859,26.9535,130132.4938
2007-10-19 14:25:00,65.57,65.63,65.48,65.51,131575.49521185886,26.9535,26.9782,26.9165,26.9289,131575.4952
2007-10-19 14:30:00,65.5,65.6,65.5,65.6,74380.1652892562,26.9248,26.9659,26.9248,26.9659,74380.1653
2007-10-19 14:35:00,65.6,65.62,65.41,65.47,99042.3717696445,26.9659,26.9741,26.8878,26.9124,99042.3718
2007-10-19 14:40:00,65.46,65.54,65.42,65.5,78577.98766889676,26.9083,26.9412,26.8919,26.9248,78577.9877
2007-10-19 14:45:00,65.5,65.59,65.42,65.53,123311.0324019415,26.9248,26.9618,26.8919,26.9371,123311.0324
2007-10-19 14:50:00,65.56,65.56,65.29,65.32,131050.7674144038,26.9494,26.9494,26.8384,26.8508,131050.7674
2007-10-19 14:55:00,65.31,65.35,65.18,65.21,128427.12842712844,26.8467,26.8631,26.7932,26.8056,128427.1284
2007-10-19 15:00:00,65.2,65.28,65.12,65.13,144693.69014823562,26.8014,26.8343,26.7686,26.7727,144693.6901
2007-10-19 15:05:00,65.12,65.25,65.12,65.18,150465.6959202414,26.7686,26.822,26.7686,26.7932,150465.6959
2007-10-19 15:10:00,65.16,65.24,65.09,65.2,199658.92693165425,26.785,26.8179,26.7562,26.8014,199658.9269
2007-10-19 15:15:00,65.21,65.23,65.02,65.04,180243.99842581665,26.8056,26.8138,26.7274,26.7357,180243.9984
2007-10-19 15:20:00,65.03,65.05,64.7,64.75,306965.76151121606,26.7316,26.7398,26.5959,26.6165,306965.7615
2007-10-19 15:25:00,64.75,65.02,64.72,64.77,224452.31536140628,26.6165,26.7274,26.6041,26.6247,224452.3154
2007-10-19 15:30:00,64.77,64.88,64.62,64.83,227731.86409550047,26.6247,26.6699,26.563,26.6493,227731.8641
2007-10-19 15:35:00,64.83,65.05,64.77,64.97,229830.7752853208,26.6493,26.7398,26.6247,26.7069,229830.7753
2007-10-19 15:40:00,64.97,65.05,64.92,65.01,248983.3398924308,26.7069,26.7398,26.6863,26.7233,248983.3399
2007-10-19 15:45:00,65.01,65.02,64.31,64.85,542699.7245179063,26.7233,26.7274,26.4356,26.6576,542699.7245
2007-10-19 15:50:00,64.85,64.99,64.77,64.99,332415.05968778697,26.6576,26.7151,26.6247,26.7151,332415.0597
2007-10-19 15:55:00,64.99,65.02,64.72,64.89,883116.8831168831,26.7151,26.7274,26.6041,26.674,883116.8831
2007-10-22 09:30:00,64.03,64.28,63.29,63.67,517512.790240063,26.3205,26.4233,26.0163,26.1725,517512.7902
2007-10-22 09:35:00,63.87,63.91,63.2,63.42,772268.1359044996,26.2547,26.2712,25.9793,26.0697,772268.1359
2007-10-22 09:40:00,63.42,63.51,63.33,63.37,355634.2647251738,26.0697,26.1067,26.0327,26.0492,355634.2647
2007-10-22 09:45:00,63.37,63.39,63.23,63.27,404302.7679391316,26.0492,26.0574,25.9916,26.0081,404302.7679
2007-10-22 09:50:00,63.27,63.28,63.07,63.16,483536.6653548472,26.0081,26.0122,25.9259,25.9629,483536.6654
2007-10-22 09:55:00,63.16,63.27,63.12,63.12,324281.77882723336,25.9629,26.0081,25.9464,25.9464,324281.7788
2007-10-22 10:00:00,63.13,63.25,63.08,63.19,310901.2199921291,25.9505,25.9999,25.93,25.9752,310901.22
2007-10-22 10:05:00,63.19,63.34,63.19,63.23,230093.13918404828,25.9752,26.0369,25.9752,25.9916,230093.1392
2007-10-22 10:10:00,63.23,63.44,63.19,63.32,248983.3398924308,25.9916,26.078,25.9752,26.0286,248983.3399
2007-10-22 10:15:00,63.32,63.38,63.19,63.3,227338.3182474092,26.0286,26.0533,25.9752,26.0204,227338.3182
2007-10-22 10:20:00,63.33,63.42,63.28,63.32,137085.1370851371,26.0327,26.0697,26.0122,26.0286,137085.1371
2007-10-22 10:25:00,63.32,63.39,63.26,63.32,135248.58979404435,26.0286,26.0574,26.004,26.0286,135248.5898
2007-10-22 10:30:00,63.32,63.34,63.21,63.21,164764.52840089204,26.0286,26.0369,25.9834,25.9834,164764.5284
2007-10-22 10:35:00,63.21,63.39,63.19,63.31,140233.5038698675,25.9834,26.0574,25.9752,26.0245,140233.5039
2007-10-22 10:40:00,63.32,63.4,63.23,63.29,158861.34067952252,26.0286,26.0615,25.9916,26.0163,158861.3407
2007-10-22 10:45:00,63.29,63.29,63.07,63.07,196904.1059950151,26.0163,26.0163,25.9259,25.9259,196904.106
2007-10-22 10:50:00,63.07,63.08,62.94,62.97,192181.55581791943,25.9259,25.93,25.8724,25.8848,192181.5558
2007-10-22 10:55:00,62.97,63.08,62.89,62.97,256067.16515807423,25.8848,25.93,25.8519,25.8848,256067.1652
2007-10-22 11:00:00,62.96,63.05,62.79,62.79,271021.90738554375,25.8807,25.9177,25.8108,25.8108,271021.9074
2007-10-22 11:05:00,62.79,62.81,62.52,62.52,539813.7216319034,25.8108,25.819,25.6998,25.6998,539813.7216
2007-10-22 11:10:00,62.52,62.53,62.26,62.32,400760.8553063099,25.6998,25.7039,25.5929,25.6176,400760.8553
2007-10-22 11:15:00,62.33,62.4,62.2,62.36,305129.2142201233,25.6217,25.6505,25.5682,25.634,305129.2142
2007-10-22 11:20:00,62.36,62.59,62.36,62.52,213301.84966548605,25.634,25.7286,25.634,25.6998,213301.8497
2007-10-22 11:25:00,62.52,62.72,62.52,62.58,215663.12475403387,25.6998,25.782,25.6998,25.7245,215663.1248
2007-10-22 11:30:00,62.58,62.59,62.33,62.46,251344.61498097863,25.7245,25.7286,25.6217,25.6751,251344.615
2007-10-22 11:35:00,62.46,62.5,62.35,62.43,154138.79050242688,25.6751,25.6916,25.6299,25.6628,154138.7905
2007-10-22 11:40:00,62.44,62.49,62.37,62.39,132231.40495867768,25.6669,25.6875,25.6381,25.6463,132231.405
2007-10-22 11:45:00,62.4,62.51,62.37,62.46,182474.09156500065,25.6505,25.6957,25.6381,25.6751,182474.0916
2007-10-22 11:50:00,62.46,62.55,62.36,62.49,230617.8669815033,25.6751,25.7121,25.634,25.6875,230617.867
2007-10-22 11:55:00,62.49,62.52,62.39,62.5,146661.41938869213,25.6875,25.6998,25.6463,25.6916,146661.4194
2007-10-22 12:00:00,62.49,62.52,62.43,62.47,150203.33202151384,25.6875,25.6998,25.6628,25.6792,150203.332
2007-10-22 12:05:00,62.46,62.54,62.39,62.49,96287.5508330054,25.6751,25.708,25.6463,25.6875,96287.5508
2007-10-22 12:10:00,62.48,62.61,62.45,62.58,126852.94503476322,25.6833,25.7368,25.671,25.7245,126852.945
2007-10-22 12:15:00,62.57,62.57,62.39,62.48,200708.38252656435,25.7203,25.7203,25.6463,25.6833,200708.3825
2007-10-22 12:20:00,62.46,62.48,62.32,62.32,205168.56880493244,25.6751,25.6833,25.6176,25.6176,205168.5688
2007-10-22 12:25:00,62.32,62.39,62.23,62.29,145480.7818444182,25.6176,25.6463,25.5806,25.6052,145480.7818
2007-10-22 12:30:00,62.3,62.54,62.3,62.52,89597.27141545323,25.6094,25.708,25.6094,25.6998,89597.2714
2007-10-22 12:35:00,62.52,62.56,62.49,62.56,218549.12764003675,25.6998,25.7162,25.6875,25.7162,218549.1276
2007-10-22 12:40:00,62.56,62.57,62.5,62.55,104158.46779483143,25.7162,25.7203,25.6916,25.7121,104158.4678
2007-10-22 12:45:00,62.55,62.62,62.51,62.58,163059.16305916305,25.7121,25.7409,25.6957,25.7245,163059.1631
2007-10-22 12:50:00,62.58,62.96,62.52,62.9,184048.27495736588,25.7245,25.8807,25.6998,25.856,184048.275
2007-10-22 12:55:00,62.9,63.57,62.71,62.87,224583.49731077004,25.856,26.1314,25.7779,25.8437,224583.4973
2007-10-22 13:00:00,62.85,63.1,62.81,63.1,185491.2764003673,25.8354,25.9382,25.819,25.9382,185491.2764
2007-10-22 13:05:00,63.1,63.18,62.87,62.92,143119.5067558704,25.9382,25.9711,25.8437,25.8642,143119.5068
2007-10-22 13:10:00,62.93,63.04,62.84,62.85,109274.56382001836,25.8683,25.9135,25.8313,25.8354,109274.5638
2007-10-22 13:15:00,62.85,62.98,62.78,62.98,75954.34868162141,25.8354,25.8889,25.8067,25.8889,75954.3487
2007-10-22 13:20:00,62.97,63.13,62.93,62.94,243998.42581660763,25.8848,25.9505,25.8683,25.8724,243998.4258
2007-10-22 13:25:00,62.94,63.25,62.94,63.25,132100.22300931392,25.8724,25.9999,25.8724,25.9999,132100.223
2007-10-22 13:30:00,63.25,63.33,63.25,63.28,194936.3767545586,25.9999,26.0327,25.9999,26.0122,194936.3768
2007-10-22 13:35:00,63.28,63.28,63.0,63.0,115046.56959202414,26.0122,26.0122,25.8971,25.8971,115046.5696
2007-10-22 13:40:00,63.0,63.1,62.97,63.05,83038.17394726486,25.8971,25.9382,25.8848,25.9177,83038.1739
2007-10-22 13:45:00,63.04,63.1,63.0,63.05,92220.9104027286,25.9135,25.9382,25.8971,25.9177,92220.9104
2007-10-22 13:50:00,63.05,63.29,62.93,62.98,180899.90817263545,25.9177,26.0163,25.8683,25.8889,180899.9082
2007-10-22 13:55:00,62.97,62.97,62.81,62.81,98124.09812409812,25.8848,25.8848,25.819,25.819,98124.0981
2007-10-22 14:00:00,62.81,62.95,62.81,62.95,60606.06060606061,25.819,25.8765,25.819,25.8765,60606.0606
2007-10-22 14:05:00,62.94,63.1,62.9,62.98,129607.76597140236,25.8724,25.9382,25.856,25.8889,129607.766
2007-10-22 14:10:00,62.99,63.12,62.97,62.97,86186.54073199528,25.893,25.9464,25.8848,25.8848,86186.5407
2007-10-22 14:15:00,62.99,63.21,62.97,63.09,86448.90463072281,25.893,25.9834,25.8848,25.9341,86448.9046
2007-10-22 14:20:00,63.1,63.15,63.05,63.05,54965.2367834186,25.9382,25.9588,25.9177,25.9177,54965.2368
2007-10-22 14:25:00,63.06,63.14,62.91,62.94,104289.6497441952,25.9218,25.9546,25.8601,25.8724,104289.6497
2007-10-22 14:30:00,62.94,62.98,62.85,62.86,128295.94647776466,25.8724,25.8889,25.8354,25.8395,128295.9465
2007-10-22 14:35:00,62.86,62.87,62.51,62.64,318772.1369539552,25.8395,25.8437,25.6957,25.7491,318772.137
2007-10-22 14:40:00,62.62,62.73,62.62,62.73,104289.6497441952,25.7409,25.7861,25.7409,25.7861,104289.6497
2007-10-22 14:45:00,62.72,62.73,62.63,62.69,101928.3746556474,25.782,25.7861,25.745,25.7697,101928.3747
2007-10-22 14:50:00,62.68,62.74,62.61,62.73,119113.21002230092,25.7656,25.7902,25.7368,25.7861,119113.21
2007-10-22 14:55:00,62.74,62.77,62.62,62.67,115702.47933884298,25.7902,25.8026,25.7409,25.7614,115702.4793
2007-10-22 15:00:00,62.66,62.75,62.52,62.58,148891.51252787616,25.7573,25.7943,25.6998,25.7245,148891.5125
2007-10-22 15:05:00,62.58,62.72,62.58,62.58,106519.74288337924,25.7245,25.782,25.7245,25.7245,106519.7429
2007-10-22 15:10:00,62.58,62.65,62.48,62.62,183130.0013118195,25.7245,25.7532,25.6833,25.7409,183130.0013
2007-10-22 15:15:00,62.62,62.75,62.58,62.62,133936.77030040667,25.7409,25.7943,25.7245,25.7409,133936.7703
2007-10-22 15:20:00,62.62,62.75,62.55,62.69,112947.65840220386,25.7409,25.7943,25.7121,25.7697,112947.6584
2007-10-22 15:25:00,62.69,62.87,62.58,62.81,199265.3810835629,25.7697,25.8437,25.7245,25.819,199265.3811
2007-10-22 15:30:00,62.81,62.87,62.78,62.86,207267.4799947528,25.819,25.8437,25.8067,25.8395,207267.48
2007-10-22 15:35:00,62.85,62.99,62.83,62.99,266168.1752590844,25.8354,25.893,25.8272,25.893,266168.1753
2007-10-22 15:40:00,62.97,63.23,62.97,63.16,278761.64239800605,25.8848,25.9916,25.8848,25.9629,278761.6424
2007-10-22 15:45:00,63.16,63.22,63.12,63.18,320083.9564475928,25.9629,25.9875,25.9464,25.9711,320083.9564
2007-10-22 15:50:00,63.18,63.36,63.14,63.29,382788.9282434737,25.9711,26.0451,25.9546,26.0163,382788.9282
2007-10-22 15:55:00,63.29,63.39,63.28,63.35,432506.8870523416,26.0163,26.0574,26.0122,26.041,432506.8871
2007-10-23 09:30:00,63.57,63.75,62.75,63.72,325068.870523416,26.1314,26.2054,25.7943,26.1931,325068.8705
2007-10-23 09:35:00,63.71,63.73,63.36,63.57,305260.3961694871,26.189,26.1972,26.0451,26.1314,305260.3962
2007-10-23 09:40:00,63.55,63.58,63.45,63.51,175652.63019808475,26.1232,26.1355,26.0821,26.1067,175652.6302
2007-10-23 09:45:00,63.51,63.6,63.43,63.56,208448.11753902663,26.1067,26.1437,26.0739,26.1273,208448.1175
2007-10-23 09:50:00,63.58,63.65,63.53,63.6,192706.28361537453,26.1355,26.1643,26.115,26.1437,192706.2836
2007-10-23 09:55:00,63.6,63.61,63.48,63.55,235209.2352092352,26.1437,26.1478,26.0944,26.1232,235209.2352
2007-10-23 10:00:00,63.56,63.73,63.51,63.68,152564.60711006165,26.1273,26.1972,26.1067,26.1766,152564.6071
2007-10-23 10:05:00,63.68,63.98,63.58,63.81,284402.466220648,26.1766,26.2999,26.1355,26.2301,284402.4662
2007-10-23 10:10:00,63.83,63.83,63.62,63.7,152302.2432113341,26.2383,26.2383,26.152,26.1848,152302.2432
2007-10-23 10:15:00,63.71,63.71,63.56,63.57,217106.1261970353,26.189,26.189,26.1273,26.1314,217106.1262
2007-10-23 10:20:00,63.56,63.57,63.29,63.37,155188.24609733702,26.1273,26.1314,26.0163,26.0492,155188.2461
2007-10-23 10:25:00,63.36,63.36,63.12,63.13,219073.85543749185,26.0451,26.0451,25.9464,25.9505,219073.8554
2007-10-23 10:30:00,63.13,63.26,63.13,63.24,125803.48943985307,25.9505,26.004,25.9505,25.9958,125803.4894
2007-10-23 10:35:00,63.24,63.28,63.17,63.18,92745.63820018366,25.9958,26.0122,25.967,25.9711,92745.6382
2007-10-23 10:40:00,63.18,63.18,62.89,62.91,163321.5269578906,25.9711,25.9711,25.8519,25.8601,163321.527
2007-10-23 10:45:00,62.91,62.95,62.82,62.9,202282.56591892955,25.8601,25.8765,25.8231,25.856,202282.5659
2007-10-23 10:50:00,62.9,62.91,62.83,62.86,116489.57103502558,25.856,25.8601,25.8272,25.8395,116489.571
2007-10-23 10:55:00,62.86,62.97,62.74,62.92,202413.7478682933,25.8395,25.8848,25.7902,25.8642,202413.7479
2007-10-23 11:00:00,62.9,63.08,62.89,62.97,162272.07136298047,25.856,25.93,25.8519,25.8848,162272.0714
2007-10-23 11:05:00,62.97,62.98,62.73,62.82,201233.11032401945,25.8848,25.8889,25.7861,25.8231,201233.1103
2007-10-23 11:10:00,62.83,62.9,62.59,62.61,197560.01574183392,25.8272,25.856,25.7286,25.7368,197560.0157
2007-10-23 11:15:00,62.61,62.69,62.52,62.58,210547.02872884693,25.7368,25.7697,25.6998,25.7245,210547.0287
2007-10-23 11:20:00,62.58,62.66,62.41,62.47,197035.28794437888,25.7245,25.7573,25.6546,25.6792,197035.2879
2007-10-23 11:25:00,62.46,62.54,62.38,62.45,213039.4857667585,25.6751,25.708,25.6422,25.671,213039.4858
2007-10-23 11:30:00,62.45,62.67,62.43,62.62,329004.329004329,25.671,25.7614,25.6628,25.7409,329004.329
2007-10-23 11:35:00,62.62,62.67,62.6,62.66,173947.26485635576,25.7409,25.7614,25.7327,25.7573,173947.2649
2007-10-23 11:40:00,62.66,62.68,62.64,62.66,144693.69014823562,25.7573,25.7656,25.7491,25.7573,144693.6901
2007-10-23 11:45:00,62.66,62.67,62.55,62.59,96943.46057982424,25.7573,25.7614,25.7121,25.7286,96943.4606
2007-10-23 11:50:00,62.58,62.74,62.54,62.63,83431.71979535616,25.7245,25.7902,25.708,25.745,83431.7198
2007-10-23 11:55:00,62.63,62.63,62.56,62.62,68870.52341597796,25.745,25.745,25.7162,25.7409,68870.5234
2007-10-23 12:00:00,62.62,62.66,62.57,62.57,83562.90174471993,25.7409,25.7573,25.7203,25.7203,83562.9017
2007-10-23 12:05:00,62.57,62.6,62.52,62.53,102059.55660501117,25.7203,25.7327,25.6998,25.7039,102059.5566
2007-10-23 12:10:00,62.53,62.56,62.51,62.52,49193.231011412834,25.7039,25.7162,25.6957,25.6998,49193.231
2007-10-23 12:15:00,62.52,62.58,62.45,62.56,112816.4764528401,25.6998,25.7245,25.671,25.7162,112816.4765
2007-10-23 12:20:00,62.56,62.66,62.55,62.63,59294.24111242293,25.7162,25.7573,25.7121,25.745,59294.2411
2007-10-23 12:25:00,62.63,62.65,62.55,62.65,189951.4626787354,25.745,25.7532,25.7121,25.7532,189951.4627
2007-10-23 12:30:00,62.64,62.65,62.53,62.62,93926.27574445755,25.7491,25.7532,25.7039,25.7409,93926.2757
2007-10-23 12:35:00,62.62,62.66,62.57,62.65,65459.79273252001,25.7409,25.7573,25.7203,25.7532,65459.7927
2007-10-23 12:40:00,62.65,62.69,62.59,62.68,226813.5904499541,25.7532,25.7697,25.7286,25.7656,226813.5904
2007-10-23 12:45:00,62.68,62.77,62.63,62.64,156368.8836416109,25.7656,25.8026,25.745,25.7491,156368.8836
2007-10-23 12:50:00,62.64,62.67,62.51,62.55,218811.49153876427,25.7491,25.7614,25.6957,25.7121,218811.4915
2007-10-23 12:55:00,62.55,62.57,62.46,62.51,245179.0633608816,25.7121,25.7203,25.6751,25.6957,245179.0634
2007-10-23 13:00:00,62.51,62.53,62.46,62.46,160304.34212252396,25.6957,25.7039,25.6751,25.6751,160304.3421
2007-10-23 13:05:00,62.46,62.68,62.46,62.67,68214.61366915912,25.6751,25.7656,25.6751,25.7614,68214.6137
2007-10-23 13:10:00,62.67,62.71,62.65,62.7,89728.453364817,25.7614,25.7779,25.7532,25.7738,89728.4534
2007-10-23 13:15:00,62.7,62.84,62.65,62.78,87367.17827626919,25.7738,25.8313,25.7532,25.8067,87367.1783
2007-10-23 13:20:00,62.78,62.78,62.68,62.7,104814.37754165028,25.8067,25.8067,25.7656,25.7738,104814.3775
2007-10-23 13:25:00,62.69,62.71,62.56,62.58,71231.79850452578,25.7697,25.7779,25.7162,25.7245,71231.7985
2007-10-23 13:30:00,62.58,62.61,62.46,62.61,83169.35589662862,25.7245,25.7368,25.6751,25.7368,83169.3559
2007-10-23 13:35:00,62.59,62.69,62.57,62.62,101141.28295946478,25.7286,25.7697,25.7203,25.7409,101141.283
2007-10-23 13:40:00,62.62,62.65,62.56,62.65,64410.337137609866,25.7409,25.7532,25.7162,25.7532,64410.3371
2007-10-23 13:45:00,62.65,62.74,62.65,62.74,185360.0944510036,25.7532,25.7902,25.7532,25.7902,185360.0945
2007-10-23 13:50:00,62.74,62.81,62.7,62.78,88154.26997245179,25.7902,25.819,25.7738,25.8067,88154.27
2007-10-23 13:55:00,62.78,62.89,62.77,62.87,119637.937819756,25.8067,25.8519,25.8026,25.8437,119637.9378
2007-10-23 14:00:00,62.87,63.07,62.87,63.02,158992.52262888628,25.8437,25.9259,25.8437,25.9053,158992.5226
2007-10-23 14:05:00,63.03,63.19,63.02,63.16,122523.9407057589,25.9094,25.9752,25.9053,25.9629,122523.9407
2007-10-23 14:10:00,63.18,63.23,63.05,63.08,176177.35799553982,25.9711,25.9916,25.9177,25.93,176177.358
2007-10-23 14:15:00,63.08,63.21,63.0,63.16,148760.3305785124,25.93,25.9834,25.8971,25.9629,148760.3306
2007-10-23 14:20:00,63.14,63.27,63.12,63.21,97205.82447855176,25.9546,26.0081,25.9464,25.9834,97205.8245
2007-10-23 14:25:00,63.2,63.26,63.13,63.18,70838.25265643447,25.9793,26.004,25.9505,25.9711,70838.2527
2007-10-23 14:30:00,63.19,63.22,63.09,63.1,103764.92194674013,25.9752,25.9875,25.9341,25.9382,103764.9219
2007-10-23 14:35:00,63.1,63.18,63.07,63.13,92876.82014954742,25.9382,25.9711,25.9259,25.9505,92876.8201
2007-10-23 14:40:00,63.13,63.19,63.1,63.16,90253.18116227209,25.9505,25.9752,25.9382,25.9629,90253.1812
2007-10-23 14:45:00,63.15,63.16,62.97,63.02,147448.5110848747,25.9588,25.9629,25.8848,25.9053,147448.5111
2007-10-23 14:50:00,63.02,63.05,62.99,63.0,94975.7313393677,25.9053,25.9177,25.893,25.8971,94975.7313
2007-10-23 14:55:00,63.0,63.11,62.93,62.97,78971.53351698807,25.8971,25.9423,25.8683,25.8848,78971.5335
2007-10-23 15:00:00,62.97,63.05,62.93,63.03,86842.45047881412,25.8848,25.9177,25.8683,25.9094,86842.4505
2007-10-23 15:05:00,63.03,63.16,62.96,63.03,166207.52984389348,25.9094,25.9629,25.8807,25.9094,166207.5298
2007-10-23 15:10:00,63.03,63.04,62.83,62.83,123179.85045257772,25.9094,25.9135,25.8272,25.8272,123179.8505
2007-10-23 15:15:00,62.82,62.89,62.81,62.86,97205.82447855176,25.8231,25.8519,25.819,25.8395,97205.8245
2007-10-23 15:20:00,62.85,63.05,62.84,62.97,298963.66260002623,25.8354,25.9177,25.8313,25.8848,298963.6626
2007-10-23 15:25:00,62.97,63.1,62.81,63.03,186934.2778433688,25.8848,25.9382,25.819,25.9094,186934.2778
2007-10-23 15:30:00,63.02,63.13,62.97,63.03,141807.68726223274,25.9053,25.9505,25.8848,25.9094,141807.6873
2007-10-23 15:35:00,63.03,63.17,62.98,63.16,169224.71467926013,25.9094,25.967,25.8889,25.9629,169224.7147
2007-10-23 15:40:00,63.17,63.54,63.16,63.54,253181.16227207132,25.967,26.1191,25.9629,26.1191,253181.1623
2007-10-23 15:45:00,63.54,63.56,63.2,63.27,206742.75219729767,26.1191,26.1273,25.9793,26.0081,206742.7522
2007-10-23 15:50:00,63.27,63.5,63.26,63.48,256723.0749048931,26.0081,26.1026,26.004,26.0944,256723.0749
2007-10-23 15:55:00,63.48,63.55,63.39,63.46,377804.01416765054,26.0944,26.1232,26.0574,26.0862,377804.0142
2007-10-24 09:30:00,63.44,63.44,63.04,63.13,250295.1593860685,26.078,26.078,25.9135,25.9505,250295.1594
2007-10-24 09:35:00,63.13,63.23,62.62,62.68,367965.367965368,25.9505,25.9916,25.7409,25.7656,367965.368
2007-10-24 09:40:00,62.68,62.81,62.58,62.68,395251.2134330316,25.7656,25.819,25.7245,25.7656,395251.2134
2007-10-24 09:45:00,62.67,62.88,62.58,62.61,345139.7087760724,25.7614,25.8478,25.7245,25.7368,345139.7088
2007-10-24 09:50:00,62.61,62.9,62.6,62.67,266299.3572084481,25.7368,25.856,25.7327,25.7614,266299.3572
2007-10-24 09:55:00,62.66,62.7,62.58,62.6,227863.04604486423,25.7573,25.7738,25.7245,25.7327,227863.046
2007-10-24 10:00:00,62.59,62.63,62.39,62.53,335563.42647251737,25.7286,25.745,25.6463,25.7039,335563.4265
2007-10-24 10:05:00,62.5,62.6,62.45,62.58,207005.1160960252,25.6916,25.7327,25.671,25.7245,207005.1161
2007-10-24 10:10:00,62.58,62.61,62.36,62.42,192050.3738685557,25.7245,25.7368,25.634,25.6587,192050.3739
2007-10-24 10:15:00,62.42,62.46,62.25,62.33,192706.28361537453,25.6587,25.6751,25.5888,25.6217,192706.2836
2007-10-24 10:20:00,62.32,62.49,62.26,62.38,191000.9182736456,25.6176,25.6875,25.5929,25.6422,191000.9183
2007-10-24 10:25:00,62.37,62.42,62.23,62.38,201101.9283746557,25.6381,25.6587,25.5806,25.6422,201101.9284
2007-10-24 10:30:00,62.36,63.31,62.34,62.99,823953.823953824,25.634,26.0245,25.6258,25.893,823953.824
2007-10-24 10:35:00,63.03,63.19,62.76,62.83,466483.0119375574,25.9094,25.9752,25.7984,25.8272,466483.0119
2007-10-24 10:40:00,62.81,62.84,62.54,62.74,236389.87275350912,25.819,25.8313,25.708,25.7902,236389.8728
2007-10-24 10:45:00,62.74,62.84,62.41,62.52,203332.0215138397,25.7902,25.8313,25.6546,25.6998,203332.0215
2007-10-24 10:50:00,62.52,62.9,62.49,62.51,178932.17893217894,25.6998,25.856,25.6875,25.6957,178932.1789
2007-10-24 10:55:00,62.51,62.8,62.49,62.71,141676.50531286895,25.6957,25.8149,25.6875,25.7779,141676.5053
2007-10-24 11:00:00,62.71,62.78,62.61,62.68,85137.08513708515,25.7779,25.8067,25.7368,25.7656,85137.0851
2007-10-24 11:05:00,62.67,62.68,62.4,62.42,163452.70890725436,25.7614,25.7656,25.6505,25.6587,163452.7089
2007-10-24 11:10:00,62.42,62.46,62.1,62.25,240718.87708251344,25.6587,25.6751,25.5271,25.5888,240718.8771
2007-10-24 11:15:00,62.24,62.29,61.83,61.84,260658.5333858061,25.5847,25.6052,25.4162,25.4203,260658.5334
2007-10-24 11:20:00,61.84,62.23,61.83,62.1,326511.8719664174,25.4203,25.5806,25.4162,25.5271,326511.872
2007-10-24 11:25:00,62.08,62.49,61.99,62.42,220779.2207792208,25.5189,25.6875,25.4819,25.6587,220779.2208
2007-10-24 11:30:00,62.43,62.5,62.23,62.26,143513.0526039617,25.6628,25.6916,25.5806,25.5929,143513.0526
2007-10-24 11:35:00,62.26,62.49,62.26,62.43,90121.99921290833,25.5929,25.6875,25.5929,25.6628,90121.9992
2007-10-24 11:40:00,62.46,62.49,62.3,62.33,73593.0735930736,25.6751,25.6875,25.6094,25.6217,73593.0736
2007-10-24 11:45:00,62.32,62.34,62.14,62.14,249639.24963924964,25.6176,25.6258,25.5436,25.5436,249639.2496
2007-10-24 11:50:00,62.14,62.17,62.0,62.04,241899.51462678736,25.5436,25.5559,25.486,25.5025,241899.5146
2007-10-24 11:55:00,62.05,62.06,61.87,61.91,209104.02728584548,25.5066,25.5107,25.4326,25.449,209104.0273
2007-10-24 12:00:00,61.91,61.91,61.69,61.72,283090.6467270104,25.449,25.449,25.3586,25.3709,283090.6467
2007-10-24 12:05:00,61.73,61.87,61.71,61.8,295684.11386593204,25.375,25.4326,25.3668,25.4038,295684.1139
2007-10-24 12:10:00,61.79,61.92,61.76,61.85,202676.1117670209,25.3997,25.4531,25.3874,25.4244,202676.1118
2007-10-24 12:15:00,61.82,61.93,61.82,61.88,236521.0547028729,25.412,25.4573,25.412,25.4367,236521.0547
2007-10-24 12:20:00,61.87,61.96,61.82,61.82,150072.15007215008,25.4326,25.4696,25.412,25.412,150072.1501
2007-10-24 12:25:00,61.82,61.94,61.77,61.78,152958.15295815296,25.412,25.4614,25.3915,25.3956,152958.153
2007-10-24 12:30:00,61.78,61.86,61.75,61.78,112422.9306047488,25.3956,25.4285,25.3833,25.3956,112422.9306
2007-10-24 12:35:00,61.78,61.81,61.67,61.72,157549.52118588483,25.3956,25.4079,25.3504,25.3709,157549.5212
2007-10-24 12:40:00,61.73,61.81,61.66,61.79,176833.26774235864,25.375,25.4079,25.3463,25.3997,176833.2677
2007-10-24 12:45:00,61.78,61.89,61.75,61.85,85137.08513708515,25.3956,25.4408,25.3833,25.4244,85137.0851
2007-10-24 12:50:00,61.85,61.86,61.67,61.69,89597.27141545323,25.4244,25.4285,25.3504,25.3586,89597.2714
2007-10-24 12:55:00,61.68,61.76,61.65,61.72,91171.45480781845,25.3545,25.3874,25.3422,25.3709,91171.4548
2007-10-24 13:00:00,61.75,61.82,61.65,61.65,152171.06126197035,25.3833,25.412,25.3422,25.3422,152171.0613
2007-10-24 13:05:00,61.66,61.74,61.58,61.58,213695.39551357733,25.3463,25.3792,25.3134,25.3134,213695.3955
2007-10-24 13:10:00,61.59,61.65,61.52,61.55,171717.17171717173,25.3175,25.3422,25.2887,25.3011,171717.1717
2007-10-24 13:15:00,61.56,61.65,61.48,61.55,205168.56880493244,25.3052,25.3422,25.2723,25.3011,205168.5688
2007-10-24 13:20:00,61.53,61.56,61.38,61.45,168044.07713498623,25.2928,25.3052,25.2312,25.2599,168044.0771
2007-10-24 13:25:00,61.46,61.65,61.42,61.46,331759.14994096814,25.2641,25.3422,25.2476,25.2641,331759.1499
2007-10-24 13:30:00,61.46,61.65,61.46,61.58,83300.5378459924,25.2641,25.3422,25.2641,25.3134,83300.5378
2007-10-24 13:35:00,61.58,61.6,61.48,61.49,112422.9306047488,25.3134,25.3216,25.2723,25.2764,112422.9306
2007-10-24 13:40:00,61.49,61.6,61.44,61.46,85005.90318772137,25.2764,25.3216,25.2558,25.2641,85005.9032
2007-10-24 13:45:00,61.47,61.6,61.46,61.57,80545.71690935327,25.2682,25.3216,25.2641,25.3093,80545.7169
2007-10-24 13:50:00,61.56,61.77,61.56,61.66,125541.12554112554,25.3052,25.3915,25.3052,25.3463,125541.1255
2007-10-24 13:55:00,61.66,61.7,61.56,61.66,97468.1883772793,25.3463,25.3627,25.3052,25.3463,97468.1884
2007-10-24 14:00:00,61.66,61.71,61.43,61.43,129870.12987012988,25.3463,25.3668,25.2517,25.2517,129870.1299
2007-10-24 14:05:00,61.43,61.49,61.4,61.42,131313.1313131313,25.2517,25.2764,25.2394,25.2476,131313.1313
2007-10-24 14:10:00,61.43,61.56,61.37,61.39,111767.02085792997,25.2517,25.3052,25.2271,25.2353,111767.0209
2007-10-24 14:15:00,61.39,61.48,61.37,61.38,105207.92338974155,25.2353,25.2723,25.2271,25.2312,105207.9234
2007-10-24 14:20:00,61.38,61.66,61.38,61.63,290568.0178407451,25.2312,25.3463,25.2312,25.3339,290568.0178
2007-10-24 14:25:00,61.63,61.92,61.4,61.79,284271.2842712843,25.3339,25.4531,25.2394,25.3997,284271.2843
2007-10-24 14:30:00,61.78,62.04,61.71,61.94,360487.9968516333,25.3956,25.5025,25.3668,25.4614,360487.9969
2007-10-24 14:35:00,61.94,62.01,61.48,61.85,296602.38751147845,25.4614,25.4901,25.2723,25.4244,296602.3875
2007-10-24 14:40:00,61.84,61.84,61.58,61.64,188639.64318509767,25.4203,25.4203,25.3134,25.338,188639.6432
2007-10-24 14:45:00,61.64,61.85,61.59,61.71,152433.4251606979,25.338,25.4244,25.3175,25.3668,152433.4252
2007-10-24 14:50:00,61.72,61.81,61.65,61.75,158467.7948314312,25.3709,25.4079,25.3422,25.3833,158467.7948
2007-10-24 14:55:00,61.75,62.04,61.7,61.99,261970.3528794438,25.3833,25.5025,25.3627,25.4819,261970.3529
2007-10-24 15:00:00,61.99,62.07,61.89,62.07,204775.0229568412,25.4819,25.5148,25.4408,25.5148,204775.023
2007-10-24 15:05:00,62.07,62.31,61.75,62.31,280204.6438410075,25.5148,25.6135,25.3833,25.6135,280204.6438
2007-10-24 15:10:00,62.31,62.58,62.23,62.46,382264.20044601866,25.6135,25.7245,25.5806,25.6751,382264.2004
2007-10-24 15:15:00,62.46,62.55,62.2,62.22,357339.6300669028,25.6751,25.7121,25.5682,25.5765,357339.6301
2007-10-24 15:20:00,62.2,62.4,62.08,62.11,235602.78105732653,25.5682,25.6505,25.5189,25.5312,235602.7811
2007-10-24 15:25:00,62.11,62.28,61.94,62.26,232454.4142725961,25.5312,25.6011,25.4614,25.5929,232454.4143
2007-10-24 15:30:00,62.25,62.37,62.05,62.06,238357.60199396565,25.5888,25.6381,25.5066,25.5107,238357.602
2007-10-24 15:35:00,62.05,62.17,61.81,61.81,376754.5585727404,25.5066,25.5559,25.4079,25.4079,376754.5586
2007-10-24 15:40:00,61.81,62.01,61.74,61.88,473566.8372032009,25.4079,25.4901,25.3792,25.4367,473566.8372
2007-10-24 15:45:00,61.87,62.07,61.83,62.04,342778.43368752464,25.4326,25.5148,25.4162,25.5025,342778.4337
2007-10-24 15:50:00,62.04,62.29,62.01,62.29,491407.5823166733,25.5025,25.6052,25.4901,25.6052,491407.5823
2007-10-24 15:55:00,62.28,62.49,62.12,62.26,532336.3505181688,25.6011,25.6875,25.5354,25.5929,532336.3505
2007-10-25 09:30:00,62.62,63.0,62.62,62.93,259477.8958415322,25.7409,25.8971,25.7409,25.8683,259477.8958
2007-10-25 09:35:00,62.93,62.95,62.52,62.71,284533.6481700118,25.8683,25.8765,25.6998,25.7779,284533.6482
2007-10-25 09:40:00,62.71,62.71,62.55,62.57,164239.80060343698,25.7779,25.7779,25.7121,25.7203,164239.8006
2007-10-25 09:45:00,62.57,62.68,62.32,62.36,406926.40692640695,25.7203,25.7656,25.6176,25.634,406926.4069
2007-10-25 09:50:00,62.4,62.42,61.97,62.05,269972.4517906336,25.6505,25.6587,25.4737,25.5066,269972.4518
2007-10-25 09:55:00,62.05,62.17,61.96,62.01,375442.7390791027,25.5066,25.5559,25.4696,25.4901,375442.7391
2007-10-25 10:00:00,62.0,62.34,61.99,62.34,147710.87498360226,25.486,25.6258,25.4819,25.6258,147710.875
2007-10-25 10:05:00,62.36,62.46,62.21,62.28,168568.8049324413,25.634,25.6751,25.5724,25.6011,168568.8049
2007-10-25 10:10:00,62.28,62.62,62.28,62.61,201889.02007083825,25.6011,25.7409,25.6011,25.7368,201889.0201
2007-10-25 10:15:00,62.6,62.76,62.49,62.73,193624.5572609209,25.7327,25.7984,25.6875,25.7861,193624.5573
2007-10-25 10:20:00,62.73,62.73,62.61,62.65,164633.34645152828,25.7861,25.7861,25.7368,25.7532,164633.3465
2007-10-25 10:25:00,62.65,62.76,62.62,62.76,254230.6178669815,25.7532,25.7984,25.7409,25.7984,254230.6179
2007-10-25 10:30:00,62.78,62.8,62.52,62.53,246228.5189557917,25.8067,25.8149,25.6998,25.7039,246228.519
2007-10-25 10:35:00,62.54,62.63,62.51,62.58,99698.28151646334,25.708,25.745,25.6957,25.7245,99698.2815
2007-10-25 10:40:00,62.57,62.58,62.51,62.52,97074.642529188,25.7203,25.7245,25.6957,25.6998,97074.6425
2007-10-25 10:45:00,62.53,62.62,62.43,62.62,134067.95224977043,25.7039,25.7409,25.6628,25.7409,134067.9522
2007-10-25 10:50:00,62.61,62.64,62.52,62.62,141676.50531286895,25.7368,25.7491,25.6998,25.7409,141676.5053
2007-10-25 10:55:00,62.63,62.78,62.62,62.75,144431.32624950807,25.745,25.8067,25.7409,25.7943,144431.3262
2007-10-25 11:00:00,62.77,62.97,62.77,62.9,242293.06047487867,25.8026,25.8848,25.8026,25.856,242293.0605
2007-10-25 11:05:00,62.9,62.92,62.85,62.87,113472.38619965893,25.856,25.8642,25.8354,25.8437,113472.3862
2007-10-25 11:10:00,62.86,62.93,62.85,62.89,151383.96956578776,25.8395,25.8683,25.8354,25.8519,151383.9696
2007-10-25 11:15:00,62.89,62.9,62.68,62.79,166338.71179325724,25.8519,25.856,25.7656,25.8108,166338.7118
2007-10-25 11:20:00,62.79,62.86,62.73,62.81,154925.88219860947,25.8108,25.8395,25.7861,25.819,154925.8822
2007-10-25 11:25:00,62.81,62.89,62.69,62.81,205168.56880493244,25.819,25.8519,25.7697,25.819,205168.5688
2007-10-25 11:30:00,62.8,62.96,62.8,62.9,373343.8278892824,25.8149,25.8807,25.8149,25.856,373343.8279
2007-10-25 11:35:00,62.9,62.96,62.81,62.88,136298.0453889545,25.856,25.8807,25.819,25.8478,136298.0454
2007-10-25 11:40:00,62.87,63.04,62.86,63.03,181686.9998688181,25.8437,25.9135,25.8395,25.9094,181686.9999
2007-10-25 11:45:00,63.03,63.17,63.03,63.16,117670.20857929948,25.9094,25.967,25.9094,25.9629,117670.2086
2007-10-25 11:50:00,63.16,63.2,62.97,63.12,158336.61288206742,25.9629,25.9793,25.8848,25.9464,158336.6129
2007-10-25 11:55:00,63.13,63.13,62.9,63.03,141938.8692115965,25.9505,25.9505,25.856,25.9094,141938.8692
2007-10-25 12:00:00,63.03,63.18,62.98,63.15,134199.1341991342,25.9094,25.9711,25.8889,25.9588,134199.1342
2007-10-25 12:05:00,63.14,63.16,63.01,63.03,171192.44391971666,25.9546,25.9629,25.9012,25.9094,171192.4439
2007-10-25 12:10:00,63.03,63.14,62.97,63.12,284402.466220648,25.9094,25.9546,25.8848,25.9464,284402.4662
2007-10-25 12:15:00,63.13,63.25,63.11,63.25,132624.950806769,25.9505,25.9999,25.9423,25.9999,132624.9508
2007-10-25 12:20:00,63.23,63.46,63.19,63.45,140495.86776859505,25.9916,26.0862,25.9752,26.0821,140495.8678
2007-10-25 12:25:00,63.44,63.48,63.39,63.42,106126.19703528794,26.078,26.0944,26.0574,26.0697,106126.197
2007-10-25 12:30:00,63.42,63.43,63.29,63.38,103109.0121999213,26.0697,26.0739,26.0163,26.0533,103109.0122
2007-10-25 12:35:00,63.39,63.57,63.39,63.46,106782.10678210678,26.0574,26.1314,26.0574,26.0862,106782.1068
2007-10-25 12:40:00,63.45,63.49,63.35,63.41,70969.43460579825,26.0821,26.0985,26.041,26.0656,70969.4346
2007-10-25 12:45:00,63.4,63.45,63.25,63.25,107700.38042765316,26.0615,26.0821,25.9999,25.9999,107700.3804
2007-10-25 12:50:00,63.25,63.39,63.21,63.33,140102.32192050375,25.9999,26.0574,25.9834,26.0327,140102.3219
2007-10-25 12:55:00,63.33,63.39,63.23,63.35,98780.00787091696,26.0327,26.0574,25.9916,26.041,98780.0079
2007-10-25 13:00:00,63.38,63.42,63.25,63.28,141282.95946477764,26.0533,26.0697,25.9999,26.0122,141282.9595
2007-10-25 13:05:00,63.27,63.32,63.05,63.1,164108.61865407322,26.0081,26.0286,25.9177,25.9382,164108.6187
2007-10-25 13:10:00,63.1,63.1,63.04,63.07,169487.07857798768,25.9382,25.9382,25.9135,25.9259,169487.0786
2007-10-25 13:15:00,63.05,63.11,62.97,63.03,192968.64751410208,25.9177,25.9423,25.8848,25.9094,192968.6475
2007-10-25 13:20:00,63.02,63.1,62.79,62.99,247015.6106519743,25.9053,25.9382,25.8108,25.893,247015.6107
2007-10-25 13:25:00,62.97,63.1,62.93,63.04,111504.65695920242,25.8848,25.9382,25.8683,25.9135,111504.657
2007-10-25 13:30:00,63.05,63.19,63.05,63.1,118982.02807293716,25.9177,25.9752,25.9177,25.9382,118982.0281
2007-10-25 13:35:00,63.12,63.15,63.06,63.11,141938.8692115965,25.9464,25.9588,25.9218,25.9423,141938.8692
2007-10-25 13:40:00,63.11,63.17,63.08,63.14,121868.03095894006,25.9423,25.967,25.93,25.9546,121868.031
2007-10-25 13:45:00,63.14,63.26,63.12,63.16,150859.2417683327,25.9546,26.004,25.9464,25.9629,150859.2418
2007-10-25 13:50:00,63.17,63.24,63.13,63.18,140627.0497179588,25.967,25.9958,25.9505,25.9711,140627.0497
2007-10-25 13:55:00,63.19,63.21,63.12,63.14,154138.79050242688,25.9752,25.9834,25.9464,25.9546,154138.7905
2007-10-25 14:00:00,63.15,63.18,62.99,63.16,174734.35655253835,25.9588,25.9711,25.893,25.9629,174734.3566
2007-10-25 14:05:00,63.16,63.26,63.13,63.16,169355.89662862392,25.9629,26.004,25.9505,25.9629,169355.8966
2007-10-25 14:10:00,63.16,63.24,63.15,63.16,245703.79115833665,25.9629,25.9958,25.9588,25.9629,245703.7912
2007-10-25 14:15:00,63.16,63.21,63.11,63.18,155581.79194542833,25.9629,25.9834,25.9423,25.9711,155581.7919
2007-10-25 14:20:00,63.18,63.26,63.12,63.25,203463.20346320348,25.9711,26.004,25.9464,25.9999,203463.2035
2007-10-25 14:25:00,63.25,63.35,63.2,63.34,196117.01429883248,25.9999,26.041,25.9793,26.0369,196117.0143
2007-10-25 14:30:00,63.35,63.4,63.21,63.27,158992.52262888628,26.041,26.0615,25.9834,26.0081,158992.5226
2007-10-25 14:35:00,63.27,63.45,63.24,63.41,213826.57746294112,26.0081,26.0821,25.9958,26.0656,213826.5775
2007-10-25 14:40:00,63.41,63.47,63.29,63.3,212514.75796930343,26.0656,26.0903,26.0163,26.0204,212514.758
2007-10-25 14:45:00,63.3,63.42,63.25,63.34,194280.46700773973,26.0204,26.0697,25.9999,26.0369,194280.467
2007-10-25 14:50:00,63.33,63.55,63.33,63.51,277581.0048537321,26.0327,26.1232,26.0327,26.1067,277581.0049
2007-10-25 14:55:00,63.51,63.69,63.48,63.67,304210.94057457696,26.1067,26.1807,26.0944,26.1725,304210.9406
2007-10-25 15:00:00,63.65,63.72,63.57,63.61,252000.52472779743,26.1643,26.1931,26.1314,26.1478,252000.5247
2007-10-25 15:05:00,63.63,63.84,63.63,63.84,311294.7658402204,26.1561,26.2424,26.1561,26.2424,311294.7658
2007-10-25 15:10:00,63.84,64.01,63.83,63.91,296733.5694608422,26.2424,26.3123,26.2383,26.2712,296733.5695
2007-10-25 15:15:00,63.91,63.93,63.8,63.9,181162.272071363,26.2712,26.2794,26.2259,26.2671,181162.2721
2007-10-25 15:20:00,63.91,64.08,63.82,64.07,265774.6294109931,26.2712,26.341,26.2342,26.3369,265774.6294
2007-10-25 15:25:00,64.08,64.41,64.03,64.28,385674.9311294766,26.341,26.4767,26.3205,26.4233,385674.9311
2007-10-25 15:30:00,64.28,64.35,64.14,64.21,326643.0539157812,26.4233,26.452,26.3657,26.3945,326643.0539
2007-10-25 15:35:00,64.21,64.21,64.09,64.12,293847.5665748393,26.3945,26.3945,26.3452,26.3575,293847.5666
2007-10-25 15:40:00,64.12,64.33,64.08,64.16,529975.0754296209,26.3575,26.4438,26.341,26.3739,529975.0754
2007-10-25 15:45:00,64.16,64.19,63.86,63.87,466351.8299881936,26.3739,26.3863,26.2506,26.2547,466351.83
2007-10-25 15:50:00,63.87,63.87,63.77,63.82,618522.891250164,26.2547,26.2547,26.2136,26.2342,618522.8913
2007-10-25 15:55:00,63.82,63.84,63.8,63.83,507674.1440377804,26.2342,26.2424,26.2259,26.2383,507674.144
2007-10-26 09:30:00,64.89,65.05,64.57,64.73,329791.4207005116,26.674,26.7398,26.5425,26.6082,329791.4207
2007-10-26 09:35:00,64.7,64.8,64.25,64.52,342253.70589006954,26.5959,26.637,26.4109,26.5219,342253.7059
2007-10-26 09:40:00,64.52,64.69,63.92,64.15,398924.30801521713,26.5219,26.5918,26.2753,26.3698,398924.308
2007-10-26 09:45:00,64.14,64.32,64.12,64.28,202676.1117670209,26.3657,26.4397,26.3575,26.4233,202676.1118
2007-10-26 09:50:00,64.28,64.77,64.27,64.73,214220.1233110324,26.4233,26.6247,26.4191,26.6082,214220.1233
2007-10-26 09:55:00,64.74,64.74,64.57,64.64,193099.82946346584,26.6124,26.6124,26.5425,26.5712,193099.8295
2007-10-26 10:00:00,64.63,64.64,64.47,64.5,177095.6316410862,26.5671,26.5712,26.5014,26.5137,177095.6316
2007-10-26 10:05:00,64.5,64.54,64.29,64.29,109536.92771874592,26.5137,26.5301,26.4274,26.4274,109536.9277
2007-10-26 10:10:00,64.29,64.31,64.19,64.19,174471.99265381086,26.4274,26.4356,26.3863,26.3863,174471.9927
2007-10-26 10:15:00,64.19,64.38,64.13,64.38,173816.082906992,26.3863,26.4644,26.3616,26.4644,173816.0829
2007-10-26 10:20:00,64.38,64.58,64.27,64.53,117539.02662993572,26.4644,26.5466,26.4191,26.526,117539.0266
2007-10-26 10:25:00,64.53,64.58,64.35,64.52,87760.7241243605,26.526,26.5466,26.452,26.5219,87760.7241
2007-10-26 10:30:00,64.53,64.54,64.28,64.28,92876.82014954742,26.526,26.5301,26.4233,26.4233,92876.8201
2007-10-26 10:35:00,64.29,64.3,64.05,64.07,194149.285058376,26.4274,26.4315,26.3287,26.3369,194149.2851
2007-10-26 10:40:00,64.07,64.22,64.05,64.12,98648.8259215532,26.3369,26.3986,26.3287,26.3575,98648.8259
2007-10-26 10:45:00,64.15,64.29,64.06,64.25,86973.63242817788,26.3698,26.4274,26.3328,26.4109,86973.6324
2007-10-26 10:50:00,64.25,64.3,64.11,64.12,111635.8389085662,26.4109,26.4315,26.3534,26.3575,111635.8389
2007-10-26 10:55:00,64.14,64.3,64.14,64.22,92352.09235209235,26.3657,26.4315,26.3657,26.3986,92352.0924
2007-10-26 11:00:00,64.22,64.3,64.18,64.22,83038.17394726486,26.3986,26.4315,26.3822,26.3986,83038.1739
2007-10-26 11:05:00,64.23,64.29,64.22,64.29,101534.82880755608,26.4027,26.4274,26.3986,26.4274,101534.8288
2007-10-26 11:10:00,64.29,64.32,64.26,64.27,106257.37898465172,26.4274,26.4397,26.415,26.4191,106257.379
2007-10-26 11:15:00,64.27,64.29,64.16,64.2,65984.52052997508,26.4191,26.4274,26.3739,26.3904,65984.5205
2007-10-26 11:20:00,64.2,64.22,64.07,64.1,134199.1341991342,26.3904,26.3986,26.3369,26.3493,134199.1342
2007-10-26 11:25:00,64.11,64.14,64.0,64.0,347500.9838646202,26.3534,26.3657,26.3082,26.3082,347500.9839
2007-10-26 11:30:00,64.01,64.1,63.96,64.03,109274.56382001836,26.3123,26.3493,26.2917,26.3205,109274.5638
2007-10-26 11:35:00,64.03,64.08,64.0,64.03,87367.17827626919,26.3205,26.341,26.3082,26.3205,87367.1783
2007-10-26 11:40:00,64.04,64.09,64.03,64.05,98517.64397218944,26.3246,26.3452,26.3205,26.3287,98517.644
2007-10-26 11:45:00,64.05,64.13,64.05,64.08,127508.85478158206,26.3287,26.3616,26.3287,26.341,127508.8548
2007-10-26 11:50:00,64.07,64.08,64.04,64.05,65722.15663124755,26.3369,26.341,26.3246,26.3287,65722.1566
2007-10-26 11:55:00,64.03,64.1,64.0,64.01,114128.29594647777,26.3205,26.3493,26.3082,26.3123,114128.2959
2007-10-26 12:00:00,64.03,64.05,63.9,64.04,79758.62521317067,26.3205,26.3287,26.2671,26.3246,79758.6252
2007-10-26 12:05:00,64.06,64.07,63.88,63.91,89597.27141545323,26.3328,26.3369,26.2588,26.2712,89597.2714
2007-10-26 12:10:00,63.93,63.94,63.88,63.9,66640.43027679392,26.2794,26.2835,26.2588,26.2671,66640.4303
2007-10-26 12:15:00,63.9,64.02,63.89,64.0,104814.37754165028,26.2671,26.3164,26.2629,26.3082,104814.3775
2007-10-26 12:20:00,64.0,64.04,63.88,63.93,68870.52341597796,26.3082,26.3246,26.2588,26.2794,68870.5234
2007-10-26 12:25:00,63.94,64.19,63.9,64.17,78184.44182080546,26.2835,26.3863,26.2671,26.378,78184.4418
2007-10-26 12:30:00,64.16,64.2,64.13,64.15,51816.86999868818,26.3739,26.3904,26.3616,26.3698,51816.87
2007-10-26 12:35:00,64.13,64.19,64.11,64.15,43290.04329004329,26.3616,26.3863,26.3534,26.3698,43290.0433
2007-10-26 12:40:00,64.15,64.19,64.12,64.14,76347.89452971272,26.3698,26.3863,26.3575,26.3657,76347.8945
2007-10-26 12:45:00,64.13,64.16,64.08,64.16,64279.1551882461,26.3616,26.3739,26.341,26.3739,64279.1552
2007-10-26 12:50:00,64.14,64.19,64.08,64.19,44339.49888495344,26.3657,26.3863,26.341,26.3863,44339.4989
2007-10-26 12:55:00,64.18,64.22,64.16,64.19,50636.23245441428,26.3822,26.3986,26.3739,26.3863,50636.2325
2007-10-26 13:00:00,64.18,64.28,64.14,64.22,123179.85045257772,26.3822,26.4233,26.3657,26.3986,123179.8505
2007-10-26 13:05:00,64.22,64.31,64.15,64.22,64410.337137609866,26.3986,26.4356,26.3698,26.3986,64410.3371
2007-10-26 13:10:00,64.22,64.25,64.06,64.19,81070.44470680834,26.3986,26.4109,26.3328,26.3863,81070.4447
2007-10-26 13:15:00,64.21,64.3,64.15,64.22,37911.58336612882,26.3945,26.4315,26.3698,26.3986,37911.5834
2007-10-26 13:20:00,64.22,64.32,64.19,64.22,42765.31549258822,26.3986,26.4397,26.3863,26.3986,42765.3155
2007-10-26 13:25:00,64.2,64.3,64.19,64.27,32270.759543486816,26.3904,26.4315,26.3863,26.4191,32270.7595
2007-10-26 13:30:00,64.29,64.41,64.2,64.36,99042.3717696445,26.4274,26.4767,26.3904,26.4561,99042.3718
2007-10-26 13:35:00,64.38,64.39,64.23,64.34,57588.87577069396,26.4644,26.4685,26.4027,26.4479,57588.8758
2007-10-26 13:40:00,64.32,64.4,64.25,64.34,50767.41440377804,26.4397,26.4726,26.4109,26.4479,50767.4144
2007-10-26 13:45:00,64.35,64.39,64.26,64.28,55358.78263150991,26.452,26.4685,26.415,26.4233,55358.7826
2007-10-26 13:50:00,64.27,64.31,64.11,64.18,114390.6598452053,26.4191,26.4356,26.3534,26.3822,114390.6598
2007-10-26 13:55:00,64.16,64.21,64.11,64.13,51292.14220123311,26.3739,26.3945,26.3534,26.3616,51292.1422
2007-10-26 14:00:00,64.13,64.25,64.12,64.24,39354.58480913026,26.3616,26.4109,26.3575,26.4068,39354.5848
2007-10-26 14:05:00,64.24,64.37,64.24,64.34,54309.32703659977,26.4068,26.4603,26.4068,26.4479,54309.327
2007-10-26 14:10:00,64.34,64.41,64.28,64.29,48274.95736586646,26.4479,26.4767,26.4233,26.4274,48274.9574
2007-10-26 14:15:00,64.28,64.45,64.23,64.29,138790.50242686606,26.4233,26.4931,26.4027,26.4274,138790.5024
2007-10-26 14:20:00,64.32,64.38,64.25,64.34,48668.50321395776,26.4397,26.4644,26.4109,26.4479,48668.5032
2007-10-26 14:25:00,64.35,64.38,64.22,64.24,42634.13354322445,26.452,26.4644,26.3986,26.4068,42634.1335
2007-10-26 14:30:00,64.25,64.29,64.22,64.26,36206.218024399845,26.4109,26.4274,26.3986,26.415,36206.218
2007-10-26 14:35:00,64.26,64.31,64.25,64.28,48012.593467138926,26.415,26.4356,26.4109,26.4233,48012.5935
2007-10-26 14:40:00,64.29,64.37,64.28,64.32,70051.16096025187,26.4274,26.4603,26.4233,26.4397,70051.161
2007-10-26 14:45:00,64.3,64.34,64.22,64.28,70707.07070707071,26.4315,26.4479,26.3986,26.4233,70707.0707
2007-10-26 14:50:00,64.28,64.32,64.22,64.3,55621.14653023744,26.4233,26.4397,26.3986,26.4315,55621.1465
2007-10-26 14:55:00,64.32,64.32,64.22,64.24,67427.52197297652,26.4397,26.4397,26.3986,26.4068,67427.522
2007-10-26 15:00:00,64.23,64.38,64.19,64.27,111504.65695920242,26.4027,26.4644,26.3863,26.4191,111504.657
2007-10-26 15:05:00,64.27,64.37,64.25,64.25,60343.696707333074,26.4191,26.4603,26.4109,26.4109,60343.6967
2007-10-26 15:10:00,64.26,64.32,64.24,64.25,111898.20280729372,26.415,26.4397,26.4068,26.4109,111898.2028
2007-10-26 15:15:00,64.25,64.35,64.25,64.3,94057.45769382131,26.4109,26.452,26.4109,26.4315,94057.4577
2007-10-26 15:20:00,64.31,64.31,64.24,64.28,86055.35878263152,26.4356,26.4356,26.4068,26.4233,86055.3588
2007-10-26 15:25:00,64.27,64.37,64.26,64.37,151908.69736324283,26.4191,26.4603,26.415,26.4603,151908.6974
2007-10-26 15:30:00,64.37,64.48,64.35,64.42,210547.02872884693,26.4603,26.5055,26.452,26.4808,210547.0287
2007-10-26 15:35:00,64.42,64.51,64.41,64.46,139708.77607241244,26.4808,26.5178,26.4767,26.4973,139708.7761
2007-10-26 15:40:00,64.46,64.65,64.45,64.58,192181.55581791943,26.4973,26.5754,26.4931,26.5466,192181.5558
2007-10-26 15:45:00,64.58,64.63,64.51,64.54,200446.0186278368,26.5466,26.5671,26.5178,26.5301,200446.0186
2007-10-26 15:50:00,64.53,64.6,64.51,64.57,235733.9630066903,26.526,26.5548,26.5178,26.5425,235733.963
2007-10-26 15:55:00,64.57,64.64,64.54,64.64,355896.62862390134,26.5425,26.5712,26.5301,26.5712,355896.6286
2007-10-29 09:30:00,64.8,64.8,64.68,64.79,229306.04748786567,26.7661,26.7661,26.7165,26.7619,229306.0475
2007-10-29 09:35:00,64.77,64.8,64.73,64.76,124229.30604748787,26.7537,26.7661,26.7371,26.7495,124229.306
2007-10-29 09:40:00,64.77,64.89,64.73,64.79,141151.77751541388,26.7537,26.8032,26.7371,26.7619,141151.7775
2007-10-29 09:45:00,64.78,64.86,64.7,64.81,98517.64397218944,26.7578,26.7908,26.7248,26.7702,98517.644
2007-10-29 09:50:00,64.8,64.86,64.72,64.79,120949.75731339368,26.7661,26.7908,26.733,26.7619,120949.7573
2007-10-29 09:55:00,64.8,64.8,64.6,64.64,108881.01797192708,26.7661,26.7661,26.6834,26.7,108881.018
2007-10-29 10:00:00,64.64,64.69,64.53,64.67,131969.04105995016,26.7,26.7206,26.6545,26.7124,131969.0411
2007-10-29 10:05:00,64.67,64.85,64.67,64.77,150859.2417683327,26.7124,26.7867,26.7124,26.7537,150859.2418
2007-10-29 10:10:00,64.77,64.8,64.59,64.6,144300.1443001443,26.7537,26.7661,26.6793,26.6834,144300.1443
2007-10-29 10:15:00,64.6,64.67,64.48,64.58,170667.71612226157,26.6834,26.7124,26.6339,26.6752,170667.7161
2007-10-29 10:20:00,64.6,64.71,64.48,64.54,123573.39630066905,26.6834,26.7289,26.6339,26.6587,123573.3963
2007-10-29 10:25:00,64.54,64.66,64.54,64.66,128951.8562245835,26.6587,26.7082,26.6587,26.7082,128951.8562
2007-10-29 10:30:00,64.67,64.77,64.54,64.64,156106.5197428834,26.7124,26.7537,26.6587,26.7,156106.5197
2007-10-29 10:35:00,64.64,64.66,64.51,64.53,99042.3717696445,26.7,26.7082,26.6463,26.6545,99042.3718
2007-10-29 10:40:00,64.54,64.63,64.53,64.6,98517.64397218944,26.6587,26.6958,26.6545,26.6834,98517.644
2007-10-29 10:45:00,64.6,64.66,64.52,64.57,106388.56093401548,26.6834,26.7082,26.6504,26.6711,106388.5609
2007-10-29 10:50:00,64.57,64.57,64.43,64.46,163190.34500852684,26.6711,26.6711,26.6132,26.6256,163190.345
2007-10-29 10:55:00,64.45,64.51,64.41,64.47,88810.17971927063,26.6215,26.6463,26.605,26.6298,88810.1797
2007-10-29 11:00:00,64.48,64.53,64.4,64.5,150859.2417683327,26.6339,26.6545,26.6008,26.6421,150859.2418
2007-10-29 11:05:00,64.52,64.64,64.49,64.62,147710.87498360226,26.6504,26.7,26.638,26.6917,147710.875
2007-10-29 11:10:00,64.63,64.67,64.52,64.64,123179.85045257772,26.6958,26.7124,26.6504,26.7,123179.8505
2007-10-29 11:15:00,64.64,64.64,64.54,64.55,79889.80716253443,26.7,26.7,26.6587,26.6628,79889.8072
2007-10-29 11:20:00,64.55,64.64,64.54,64.59,61786.69815033452,26.6628,26.7,26.6587,26.6793,61786.6982
2007-10-29 11:25:00,64.6,64.62,64.57,64.59,46176.04617604618,26.6834,26.6917,26.6711,26.6793,46176.0462
2007-10-29 11:30:00,64.59,64.64,64.5,64.59,78053.2598714417,26.6793,26.7,26.6421,26.6793,78053.2599
2007-10-29 11:35:00,64.58,64.6,64.5,64.54,54702.87288469107,26.6752,26.6834,26.6421,26.6587,54702.8729
2007-10-29 11:40:00,64.53,64.54,64.48,64.48,89990.81726354454,26.6545,26.6587,26.6339,26.6339,89990.8173
2007-10-29 11:45:00,64.48,64.56,64.46,64.52,67427.52197297652,26.6339,26.6669,26.6256,26.6504,67427.522
2007-10-29 11:50:00,64.53,64.59,64.52,64.53,76085.53063098517,26.6545,26.6793,26.6504,26.6545,76085.5306
2007-10-29 11:55:00,64.53,64.57,64.5,64.51,100354.19126328218,26.6545,26.6711,26.6421,26.6463,100354.1913
2007-10-29 12:00:00,64.51,64.57,64.51,64.53,92745.63820018366,26.6463,26.6711,26.6463,26.6545,92745.6382
2007-10-29 12:05:00,64.53,64.62,64.51,64.54,132100.22300931392,26.6545,26.6917,26.6463,26.6587,132100.223
2007-10-29 12:10:00,64.55,64.61,64.54,64.59,80414.53495998951,26.6628,26.6876,26.6587,26.6793,80414.535
2007-10-29 12:15:00,64.6,64.68,64.59,64.64,67689.88587170406,26.6834,26.7165,26.6793,26.7,67689.8859
2007-10-29 12:20:00,64.65,64.67,64.62,64.62,58244.78551751279,26.7041,26.7124,26.6917,26.6917,58244.7855
2007-10-29 12:25:00,64.61,64.64,64.6,64.61,77397.35012462286,26.6876,26.7,26.6834,26.6876,77397.3501
2007-10-29 12:30:00,64.61,64.64,64.6,64.64,33582.579037124495,26.6876,26.7,26.6834,26.7,33582.579
2007-10-29 12:35:00,64.64,64.64,64.58,64.6,117276.66273120818,26.7,26.7,26.6752,26.6834,117276.6627
2007-10-29 12:40:00,64.6,64.64,64.6,64.6,54309.32703659977,26.6834,26.7,26.6834,26.6834,54309.327
2007-10-29 12:45:00,64.6,64.64,64.57,64.6,76872.62232716779,26.6834,26.7,26.6711,26.6834,76872.6223
2007-10-29 12:50:00,64.59,64.67,64.59,64.63,63360.881542699724,26.6793,26.7124,26.6793,26.6958,63360.8815
2007-10-29 12:55:00,64.64,64.64,64.61,64.61,25318.11622720713,26.7,26.7,26.6876,26.6876,25318.1162
2007-10-29 13:00:00,64.61,64.62,64.6,64.62,68739.34146661419,26.6876,26.6917,26.6834,26.6917,68739.3415
2007-10-29 13:05:00,64.62,64.64,64.59,64.59,42240.58769513315,26.6917,26.7,26.6793,26.6793,42240.5877
2007-10-29 13:10:00,64.59,64.6,64.56,64.56,87367.17827626919,26.6793,26.6834,26.6669,26.6669,87367.1783
2007-10-29 13:15:00,64.56,64.58,64.54,64.57,22694.477239931784,26.6669,26.6752,26.6587,26.6711,22694.4772
2007-10-29 13:20:00,64.58,64.7,64.57,64.6,112685.29450347633,26.6752,26.7248,26.6711,26.6834,112685.2945
2007-10-29 13:25:00,64.6,64.63,64.56,64.58,37255.67361930999,26.6834,26.6958,26.6669,26.6752,37255.6736
2007-10-29 13:30:00,64.59,64.64,64.57,64.6,42109.405745769385,26.6793,26.7,26.6711,26.6834,42109.4057
2007-10-29 13:35:00,64.6,64.63,64.6,64.6,28860.028860028862,26.6834,26.6958,26.6834,26.6834,28860.0289
2007-10-29 13:40:00,64.61,64.68,64.6,64.67,58900.69526433163,26.6876,26.7165,26.6834,26.7124,58900.6953
2007-10-29 13:45:00,64.67,64.7,64.65,64.67,57720.057720057725,26.7124,26.7248,26.7041,26.7124,57720.0577
2007-10-29 13:50:00,64.68,64.69,64.63,64.69,85924.17683326775,26.7165,26.7206,26.6958,26.7206,85924.1768
2007-10-29 13:55:00,64.67,64.73,64.67,64.71,47881.41151777516,26.7124,26.7371,26.7124,26.7289,47881.4115
2007-10-29 14:00:00,64.71,64.8,64.7,64.77,88416.63387117932,26.7289,26.7661,26.7248,26.7537,88416.6339
2007-10-29 14:05:00,64.78,64.78,64.69,64.71,67165.15807424899,26.7578,26.7578,26.7206,26.7289,67165.1581
2007-10-29 14:10:00,64.72,64.73,64.64,64.68,90384.36311163584,26.733,26.7371,26.7,26.7165,90384.3631
2007-10-29 14:15:00,64.67,64.67,64.59,64.62,130919.58546504,26.7124,26.7124,26.6793,26.6917,130919.5855
2007-10-29 14:20:00,64.63,64.68,64.63,64.67,54309.32703659977,26.6958,26.7165,26.6958,26.7124,54309.327
2007-10-29 14:25:00,64.67,64.73,64.62,64.67,84087.629542175,26.7124,26.7371,26.6917,26.7124,84087.6295
2007-10-29 14:30:00,64.67,64.69,64.6,64.6,125016.39774367047,26.7124,26.7206,26.6834,26.6834,125016.3977
2007-10-29 14:35:00,64.62,64.65,64.58,64.65,42502.951593860686,26.6917,26.7041,26.6752,26.7041,42502.9516
2007-10-29 14:40:00,64.64,64.68,64.62,64.67,51816.86999868818,26.7,26.7165,26.6917,26.7124,51816.87
2007-10-29 14:45:00,64.67,64.72,64.64,64.64,107044.47068083432,26.7124,26.733,26.7,26.7,107044.4707
2007-10-29 14:50:00,64.64,64.67,64.61,64.65,55227.60068214614,26.7,26.7124,26.6876,26.7041,55227.6007
2007-10-29 14:55:00,64.65,64.68,64.62,64.68,75167.25698543881,26.7041,26.7165,26.6917,26.7165,75167.257
2007-10-29 15:00:00,64.67,64.72,64.65,64.67,69001.70536534172,26.7124,26.733,26.7041,26.7124,69001.7054
2007-10-29 15:05:00,64.67,64.75,64.67,64.74,103764.92194674013,26.7124,26.7454,26.7124,26.7413,103764.9219
2007-10-29 15:10:00,64.75,64.76,64.7,64.71,127115.30893349076,26.7454,26.7495,26.7248,26.7289,127115.3089
2007-10-29 15:15:00,64.71,64.78,64.71,64.76,117276.66273120818,26.7289,26.7578,26.7289,26.7495,117276.6627
2007-10-29 15:20:00,64.77,64.82,64.74,64.8,184048.27495736588,26.7537,26.7743,26.7413,26.7661,184048.275
2007-10-29 15:25:00,64.79,64.83,64.78,64.8,94582.1854912764,26.7619,26.7785,26.7578,26.7661,94582.1855
2007-10-29 15:30:00,64.8,64.83,64.73,64.8,76610.25842844025,26.7661,26.7785,26.7371,26.7661,76610.2584
2007-10-29 15:35:00,64.81,64.82,64.76,64.77,87104.81437754165,26.7702,26.7743,26.7495,26.7537,87104.8144
2007-10-29 15:40:00,64.77,64.78,64.63,64.63,157549.52118588483,26.7537,26.7578,26.6958,26.6958,157549.5212
2007-10-29 15:45:00,64.64,64.64,64.52,64.54,218286.7637413092,26.7,26.7,26.6504,26.6587,218286.7637
2007-10-29 15:50:00,64.54,64.54,64.47,64.51,206611.57024793388,26.6587,26.6587,26.6298,26.6463,206611.5702
2007-10-29 15:55:00,64.51,64.56,64.48,64.5,297783.0250557523,26.6463,26.6669,26.6339,26.6421,297783.0251
2007-10-30 09:30:00,63.88,63.9,63.43,63.53,308671.126852945,26.386,26.3943,26.2002,26.2415,308671.1269
2007-10-30 09:35:00,63.53,63.59,63.35,63.44,256591.89295552933,26.2415,26.2663,26.1671,26.2043,256591.893
2007-10-30 09:40:00,63.45,63.45,63.15,63.4,288469.10665092483,26.2084,26.2084,26.0845,26.1878,288469.1067
2007-10-30 09:45:00,63.4,63.73,63.39,63.67,219205.0373868556,26.1878,26.3241,26.1837,26.2993,219205.0374
2007-10-30 09:50:00,63.67,63.71,63.38,63.51,139184.04827495737,26.2993,26.3158,26.1795,26.2332,139184.0483
2007-10-30 09:55:00,63.51,63.6,63.48,63.51,100616.55516200972,26.2332,26.2704,26.2208,26.2332,100616.5552
2007-10-30 10:00:00,63.51,63.54,63.3,63.34,170011.80637544274,26.2332,26.2456,26.1465,26.163,170011.8064
2007-10-30 10:05:00,63.31,63.35,63.16,63.16,210678.2106782107,26.1506,26.1671,26.0886,26.0886,210678.2107
2007-10-30 10:10:00,63.16,63.25,63.13,63.18,212383.57601993968,26.0886,26.1258,26.0763,26.0969,212383.576
2007-10-30 10:15:00,63.18,63.28,63.12,63.25,204643.84100747737,26.0969,26.1382,26.0721,26.1258,204643.841
2007-10-30 10:20:00,63.25,63.28,63.14,63.22,178669.8150334514,26.1258,26.1382,26.0804,26.1134,178669.815
2007-10-30 10:25:00,63.2,63.26,63.12,63.18,93270.36599763871,26.1052,26.13,26.0721,26.0969,93270.366
2007-10-30 10:30:00,63.17,63.27,63.02,63.12,336350.5181687,26.0928,26.1341,26.0308,26.0721,336350.5182
2007-10-30 10:35:00,63.12,63.18,63.04,63.07,251213.43303161487,26.0721,26.0969,26.0391,26.0515,251213.433
2007-10-30 10:40:00,63.07,63.07,62.87,62.91,212252.3940705759,26.0515,26.0515,25.9689,25.9854,212252.3941
2007-10-30 10:45:00,62.91,62.99,62.85,62.97,253837.0720188902,25.9854,26.0184,25.9606,26.0102,253837.072
2007-10-30 10:50:00,62.97,63.02,62.93,63.01,117276.66273120818,26.0102,26.0308,25.9936,26.0267,117276.6627
2007-10-30 10:55:00,63.02,63.21,63.02,63.18,105732.65118719664,26.0308,26.1093,26.0308,26.0969,105732.6512
2007-10-30 11:00:00,63.18,63.19,63.09,63.1,118326.11832611832,26.0969,26.101,26.0597,26.0639,118326.1183
2007-10-30 11:05:00,63.11,63.13,63.05,63.12,130132.4937688574,26.068,26.0763,26.0432,26.0721,130132.4938
2007-10-30 11:10:00,63.13,63.17,62.94,63.13,271808.9990817264,26.0763,26.0928,25.9978,26.0763,271808.9991
2007-10-30 11:15:00,63.14,63.2,63.11,63.2,92876.82014954742,26.0804,26.1052,26.068,26.1052,92876.8201
2007-10-30 11:20:00,63.19,63.36,62.93,63.32,252131.70667716124,26.101,26.1713,25.9936,26.1547,252131.7067
2007-10-30 11:25:00,63.31,63.32,63.17,63.25,113210.0223009314,26.1506,26.1547,26.0928,26.1258,113210.0223
2007-10-30 11:30:00,63.25,63.39,63.19,63.36,145349.59989505445,26.1258,26.1837,26.101,26.1713,145349.5999
2007-10-30 11:35:00,63.37,63.45,63.32,63.42,164764.52840089204,26.1754,26.2084,26.1547,26.196,164764.5284
2007-10-30 11:40:00,63.43,63.43,63.29,63.3,81857.53640299095,26.2002,26.2002,26.1423,26.1465,81857.5364
2007-10-30 11:45:00,63.32,63.32,63.18,63.25,96549.91473173292,26.1547,26.1547,26.0969,26.1258,96549.9147
2007-10-30 11:50:00,63.25,63.27,63.16,63.19,112947.65840220386,26.1258,26.1341,26.0886,26.101,112947.6584
2007-10-30 11:55:00,63.19,63.27,63.18,63.24,135510.95369277187,26.101,26.1341,26.0969,26.1217,135510.9537
2007-10-30 12:00:00,63.24,63.27,63.21,63.26,104027.28584546766,26.1217,26.1341,26.1093,26.13,104027.2858
2007-10-30 12:05:00,63.26,63.31,63.21,63.28,146792.6013380559,26.13,26.1506,26.1093,26.1382,146792.6013
2007-10-30 12:10:00,63.28,63.32,63.23,63.31,93926.27574445755,26.1382,26.1547,26.1176,26.1506,93926.2757
2007-10-30 12:15:00,63.31,63.32,63.23,63.23,108749.8360225633,26.1506,26.1547,26.1176,26.1176,108749.836
2007-10-30 12:20:00,63.23,63.27,63.16,63.23,76741.44037780401,26.1176,26.1341,26.0886,26.1176,76741.4404
2007-10-30 12:25:00,63.23,63.27,63.18,63.21,106257.37898465172,26.1176,26.1341,26.0969,26.1093,106257.379
2007-10-30 12:30:00,63.23,63.24,63.17,63.24,40666.40430276794,26.1176,26.1217,26.0928,26.1217,40666.4043
2007-10-30 12:35:00,63.23,63.23,63.0,63.06,138134.59268004724,26.1176,26.1176,26.0226,26.0473,138134.5927
2007-10-30 12:40:00,63.06,63.07,62.97,62.98,61524.33425160698,26.0473,26.0515,26.0102,26.0143,61524.3343
2007-10-30 12:45:00,62.99,63.0,62.9,62.9,68214.61366915912,26.0184,26.0226,25.9813,25.9813,68214.6137
2007-10-30 12:50:00,62.9,62.96,62.9,62.9,57064.14797323888,25.9813,26.006,25.9813,25.9813,57064.148
2007-10-30 12:55:00,62.9,62.97,62.9,62.9,55883.510428964975,25.9813,26.0102,25.9813,25.9813,55883.5104
2007-10-30 13:00:00,62.9,63.0,62.9,63.0,54178.145087236,25.9813,26.0226,25.9813,26.0226,54178.1451
2007-10-30 13:05:00,63.0,63.02,62.91,63.02,121474.48511084876,26.0226,26.0308,25.9854,26.0308,121474.4851
2007-10-30 13:10:00,63.03,63.1,62.98,63.1,133936.77030040667,26.035,26.0639,26.0143,26.0639,133936.7703
2007-10-30 13:15:00,63.1,63.25,63.05,63.12,102453.10245310246,26.0639,26.1258,26.0432,26.0721,102453.1025
2007-10-30 13:20:00,63.13,63.21,63.13,63.18,20726.747999475272,26.0763,26.1093,26.0763,26.0969,20726.748
2007-10-30 13:25:00,63.18,63.27,63.16,63.24,46176.04617604618,26.0969,26.1341,26.0886,26.1217,46176.0462
2007-10-30 13:30:00,63.25,63.32,63.24,63.3,64541.51908697363,26.1258,26.1547,26.1217,26.1465,64541.5191
2007-10-30 13:35:00,63.28,63.41,63.23,63.39,108356.290174472,26.1382,26.1919,26.1176,26.1837,108356.2902
2007-10-30 13:40:00,63.39,63.54,63.39,63.51,110717.56526301982,26.1837,26.2456,26.1837,26.2332,110717.5653
2007-10-30 13:45:00,63.51,63.56,63.46,63.51,94319.82159254886,26.2332,26.2539,26.2126,26.2332,94319.8216
2007-10-30 13:50:00,63.51,63.55,63.48,63.48,47487.86566968385,26.2332,26.2497,26.2208,26.2208,47487.8657
2007-10-30 13:55:00,63.48,63.49,63.39,63.43,83562.90174471993,26.2208,26.225,26.1837,26.2002,83562.9017
2007-10-30 14:00:00,63.43,63.46,63.35,63.42,125672.30749048931,26.2002,26.2126,26.1671,26.196,125672.3075
2007-10-30 14:05:00,63.42,63.59,63.16,63.57,76085.53063098517,26.196,26.2663,26.0886,26.258,76085.5306
2007-10-30 14:10:00,63.56,63.59,63.38,63.43,136822.77318640955,26.2539,26.2663,26.1795,26.2002,136822.7732
2007-10-30 14:15:00,63.45,63.46,63.23,63.24,107569.1984782894,26.2084,26.2126,26.1176,26.1217,107569.1985
2007-10-30 14:20:00,63.24,63.29,63.14,63.19,95106.91328873148,26.1217,26.1423,26.0804,26.101,95106.9133
2007-10-30 14:25:00,63.19,63.23,63.1,63.16,93401.5479470025,26.101,26.1176,26.0639,26.0886,93401.5479
2007-10-30 14:30:00,63.16,63.16,63.07,63.11,124491.6699462154,26.0886,26.0886,26.0515,26.068,124491.6699
2007-10-30 14:35:00,63.12,63.12,62.94,62.97,151908.69736324283,26.0721,26.0721,25.9978,26.0102,151908.6974
2007-10-30 14:40:00,62.97,63.03,62.94,62.97,160829.06991997905,26.0102,26.035,25.9978,26.0102,160829.0699
2007-10-30 14:45:00,62.97,63.1,62.97,63.02,112685.29450347633,26.0102,26.0639,26.0102,26.0308,112685.2945
2007-10-30 14:50:00,63.02,63.03,62.9,62.91,99829.46346582712,26.0308,26.035,25.9813,25.9854,99829.4635
2007-10-30 14:55:00,62.91,62.94,62.87,62.91,96943.46057982424,25.9854,25.9978,25.9689,25.9854,96943.4606
2007-10-30 15:00:00,62.91,62.99,62.87,62.98,121868.03095894006,25.9854,26.0184,25.9689,26.0143,121868.031
2007-10-30 15:05:00,62.99,63.1,62.97,62.99,213301.84966548605,26.0184,26.0639,26.0102,26.0184,213301.8497
2007-10-30 15:10:00,63.0,63.01,62.9,62.93,99960.64541519088,26.0226,26.0267,25.9813,25.9936,99960.6454
2007-10-30 15:15:00,62.94,63.03,62.93,63.01,135642.13564213563,25.9978,26.035,25.9936,26.0267,135642.1356
2007-10-30 15:20:00,63.02,63.06,62.99,63.0,175127.90240062968,26.0308,26.0473,26.0184,26.0226,175127.9024
2007-10-30 15:25:00,63.0,63.01,62.88,62.91,183654.72910927457,26.0226,26.0267,25.973,25.9854,183654.7291
2007-10-30 15:30:00,62.91,62.93,62.87,62.89,231404.958677686,25.9854,25.9936,25.9689,25.9771,231404.9587
2007-10-30 15:35:00,62.9,62.95,62.87,62.89,356027.81057326513,25.9813,26.0019,25.9689,25.9771,356027.8106
2007-10-30 15:40:00,62.89,62.96,62.87,62.89,360225.63295290567,25.9771,26.006,25.9689,25.9771,360225.633
2007-10-30 15:45:00,62.89,63.0,62.88,63.0,327954.87340941885,25.9771,26.0226,25.973,26.0226,327954.8734
2007-10-30 15:50:00,63.0,63.02,62.93,62.98,473304.4733044733,26.0226,26.0308,25.9936,26.0143,473304.4733
2007-10-30 15:55:00,62.98,63.08,62.94,63.04,831300.013118195,26.0143,26.0556,25.9978,26.0391,831300.0131
2007-10-31 09:30:00,63.61,63.65,63.12,63.5,174996.72045126592,26.2745,26.291,26.0721,26.2291,174996.7205
2007-10-31 09:35:00,63.51,63.56,63.29,63.35,117932.57247802702,26.2332,26.2539,26.1423,26.1671,117932.5725
2007-10-31 09:40:00,63.35,63.36,63.26,63.27,198871.8352354716,26.1671,26.1713,26.13,26.1341,198871.8352
2007-10-31 09:45:00,63.27,63.37,63.21,63.23,202282.56591892955,26.1341,26.1754,26.1093,26.1176,202282.5659
2007-10-31 09:50:00,63.21,63.35,63.21,63.28,210153.4828807556,26.1093,26.1671,26.1093,26.1382,210153.4829
2007-10-31 09:55:00,63.27,63.35,63.19,63.22,124754.03384494294,26.1341,26.1671,26.101,26.1134,124754.0338
2007-10-31 10:00:00,63.21,63.26,62.97,62.97,102059.55660501117,26.1093,26.13,26.0102,26.0102,102059.5566
2007-10-31 10:05:00,62.97,63.23,62.97,63.23,127771.2186803096,26.0102,26.1176,26.0102,26.1176,127771.2187
2007-10-31 10:10:00,63.21,63.54,63.21,63.5,126984.12698412698,26.1093,26.2456,26.1093,26.2291,126984.127
2007-10-31 10:15:00,63.51,63.55,63.42,63.42,87104.81437754165,26.2332,26.2497,26.196,26.196,87104.8144
2007-10-31 10:20:00,63.42,63.58,63.42,63.55,108749.8360225633,26.196,26.2621,26.196,26.2497,108749.836
2007-10-31 10:25:00,63.55,63.65,63.55,63.64,126984.12698412698,26.2497,26.291,26.2497,26.2869,126984.127
2007-10-31 10:30:00,63.64,64.34,63.56,64.26,561327.5613275614,26.2869,26.5761,26.2539,26.543,561327.5613
2007-10-31 10:35:00,64.26,64.46,64.18,64.39,357208.44811753905,26.543,26.6256,26.51,26.5967,357208.4481
2007-10-31 10:40:00,64.38,64.51,64.27,64.38,233635.05181687,26.5926,26.6463,26.5471,26.5926,233635.0518
2007-10-31 10:45:00,64.38,64.59,64.38,64.58,208448.11753902663,26.5926,26.6793,26.5926,26.6752,208448.1175
2007-10-31 10:50:00,64.59,64.71,64.48,64.48,194018.1031090122,26.6793,26.7289,26.6339,26.6339,194018.1031
2007-10-31 10:55:00,64.48,64.48,64.27,64.35,226157.68070313527,26.6339,26.6339,26.5471,26.5802,226157.6807
2007-10-31 11:00:00,64.38,64.57,64.32,64.41,185753.64029909484,26.5926,26.6711,26.5678,26.605,185753.6403
2007-10-31 11:05:00,64.41,64.44,64.25,64.35,195723.4684507412,26.605,26.6174,26.5389,26.5802,195723.4685
2007-10-31 11:10:00,64.36,64.49,64.36,64.49,212777.12186803087,26.5843,26.638,26.5843,26.638,212777.1219
2007-10-31 11:15:00,64.48,64.62,64.48,64.6,135510.95369277187,26.6339,26.6917,26.6339,26.6834,135510.9537
2007-10-31 11:20:00,64.6,64.66,64.57,64.66,138003.41073068345,26.6834,26.7082,26.6711,26.7082,138003.4107
2007-10-31 11:25:00,64.66,64.78,64.64,64.72,186147.1861471861,26.7082,26.7578,26.7,26.733,186147.1861
2007-10-31 11:30:00,64.71,64.77,64.7,64.75,201101.9283746557,26.7289,26.7537,26.7248,26.7454,201101.9284
2007-10-31 11:35:00,64.76,64.79,64.68,64.79,148891.51252787616,26.7495,26.7619,26.7165,26.7619,148891.5125
2007-10-31 11:40:00,64.79,64.79,64.71,64.71,161091.43381870654,26.7619,26.7619,26.7289,26.7289,161091.4338
2007-10-31 11:45:00,64.71,64.74,64.64,64.67,178800.99698281518,26.7289,26.7413,26.7,26.7124,178800.997
2007-10-31 11:50:00,64.67,64.79,64.67,64.73,115046.56959202414,26.7124,26.7619,26.7124,26.7371,115046.5696
2007-10-31 11:55:00,64.72,64.75,64.7,64.71,68608.15951725043,26.733,26.7454,26.7248,26.7289,68608.1595
2007-10-31 12:00:00,64.71,64.75,64.67,64.72,157680.7031352486,26.7289,26.7454,26.7124,26.733,157680.7031
2007-10-31 12:05:00,64.72,64.74,64.6,64.6,164108.61865407322,26.733,26.7413,26.6834,26.6834,164108.6187
2007-10-31 12:10:00,64.61,64.67,64.56,64.6,93401.5479470025,26.6876,26.7124,26.6669,26.6834,93401.5479
2007-10-31 12:15:00,64.6,64.64,64.57,64.57,80414.53495998951,26.6834,26.7,26.6711,26.6711,80414.535
2007-10-31 12:20:00,64.57,64.57,64.49,64.56,147579.6930342385,26.6711,26.6711,26.638,26.6669,147579.693
2007-10-31 12:25:00,64.56,64.57,64.44,64.44,106126.19703528794,26.6669,26.6711,26.6174,26.6174,106126.197
2007-10-31 12:30:00,64.46,64.46,64.39,64.4,95369.277187459,26.6256,26.6256,26.5967,26.6008,95369.2772
2007-10-31 12:35:00,64.39,64.41,64.35,64.38,69919.9790108881,26.5967,26.605,26.5802,26.5926,69919.979
2007-10-31 12:40:00,64.38,64.4,64.35,64.39,57326.51187196642,26.5926,26.6008,26.5802,26.5967,57326.5119
2007-10-31 12:45:00,64.39,64.46,64.36,64.45,100878.91906073724,26.5967,26.6256,26.5843,26.6215,100878.9191
2007-10-31 12:50:00,64.45,64.49,64.45,64.45,59687.78696051423,26.6215,26.638,26.6215,26.6215,59687.787
2007-10-31 12:55:00,64.44,64.56,64.44,64.51,110848.74721238358,26.6174,26.6669,26.6174,26.6463,110848.7472
2007-10-31 13:00:00,64.5,64.51,64.47,64.51,45388.95447986357,26.6421,26.6463,26.6298,26.6463,45388.9545
2007-10-31 13:05:00,64.51,64.6,64.51,64.56,65853.33858061131,26.6463,26.6834,26.6463,26.6669,65853.3386
2007-10-31 13:10:00,64.56,64.57,64.49,64.53,70707.07070707071,26.6669,26.6711,26.638,26.6545,70707.0707
2007-10-31 13:15:00,64.53,64.57,64.49,64.5,75167.25698543881,26.6545,26.6711,26.638,26.6421,75167.257
2007-10-31 13:20:00,64.51,64.57,64.44,64.53,89728.453364817,26.6463,26.6711,26.6174,26.6545,89728.4534
2007-10-31 13:25:00,64.54,64.64,64.51,64.57,86186.54073199528,26.6587,26.7,26.6463,26.6711,86186.5407
2007-10-31 13:30:00,64.57,64.62,64.54,64.57,83431.71979535616,26.6711,26.6917,26.6587,26.6711,83431.7198
2007-10-31 13:35:00,64.57,64.57,64.54,64.55,67558.70392234028,26.6711,26.6711,26.6587,26.6628,67558.7039
2007-10-31 13:40:00,64.55,64.57,64.51,64.55,90121.99921290833,26.6628,26.6711,26.6463,26.6628,90121.9992
2007-10-31 13:45:00,64.55,64.62,64.55,64.57,113078.84035156763,26.6628,26.6917,26.6628,26.6711,113078.8404
2007-10-31 13:50:00,64.56,64.6,64.48,64.48,102977.83025055753,26.6669,26.6834,26.6339,26.6339,102977.8303
2007-10-31 13:55:00,64.48,64.57,64.44,64.51,101010.10101010102,26.6339,26.6711,26.6174,26.6463,101010.101
2007-10-31 14:00:00,64.53,64.6,64.47,64.52,131313.1313131313,26.6545,26.6834,26.6298,26.6504,131313.1313
2007-10-31 14:05:00,64.51,64.56,64.32,64.38,232323.2323232324,26.6463,26.6669,26.5678,26.5926,232323.2323
2007-10-31 14:10:00,64.38,64.51,64.13,64.14,245834.9731077004,26.5926,26.6463,26.4893,26.4934,245834.9731
2007-10-31 14:15:00,64.14,64.28,63.39,64.15,497179.588088679,26.4934,26.5513,26.1837,26.4976,497179.5881
2007-10-31 14:20:00,64.16,64.34,63.96,63.96,257116.6207529844,26.5017,26.5761,26.4191,26.4191,257116.6208
2007-10-31 14:25:00,63.96,64.24,63.9,64.13,203594.38541256724,26.4191,26.5347,26.3943,26.4893,203594.3854
2007-10-31 14:30:00,64.17,64.31,64.16,64.25,244916.699462154,26.5058,26.5637,26.5017,26.5389,244916.6995
2007-10-31 14:35:00,64.25,64.45,64.19,64.4,177489.1774891775,26.5389,26.6215,26.5141,26.6008,177489.1775
2007-10-31 14:40:00,64.4,64.74,64.38,64.73,200183.6547291093,26.6008,26.7413,26.5926,26.7371,200183.6547
2007-10-31 14:45:00,64.74,64.83,64.7,64.78,272464.9088285452,26.7413,26.7785,26.7248,26.7578,272464.9088
2007-10-31 14:50:00,64.79,65.02,64.76,64.98,390922.2091040273,26.7619,26.8569,26.7495,26.8404,390922.2091
2007-10-31 14:55:00,64.99,65.19,64.73,65.12,288731.47054965235,26.8445,26.9272,26.7371,26.8982,288731.4705
2007-10-31 15:00:00,65.12,65.18,64.72,65.09,206086.8424504788,26.8982,26.923,26.733,26.8858,206086.8425
2007-10-31 15:05:00,65.12,65.16,64.81,65.12,255935.9832087105,26.8982,26.9148,26.7702,26.8982,255935.9832
2007-10-31 15:10:00,65.13,65.13,64.89,64.89,230486.6850321396,26.9024,26.9024,26.8032,26.8032,230486.685
2007-10-31 15:15:00,64.9,65.09,64.89,65.02,211990.0301718484,26.8074,26.8858,26.8032,26.8569,211990.0302
2007-10-31 15:20:00,65.02,65.08,64.88,64.93,284140.1023219205,26.8569,26.8817,26.7991,26.8198,284140.1023
2007-10-31 15:25:00,64.93,65.11,64.85,64.86,187983.7334382789,26.8198,26.8941,26.7867,26.7908,187983.7334
2007-10-31 15:30:00,64.86,65.02,64.85,64.9,207529.84389348025,26.7908,26.8569,26.7867,26.8074,207529.8439
2007-10-31 15:35:00,64.9,64.94,64.73,64.73,367834.1860160042,26.8074,26.8239,26.7371,26.7371,367834.186
2007-10-31 15:40:00,64.73,64.84,64.72,64.8,321658.13983995805,26.7371,26.7826,26.733,26.7661,321658.1398
2007-10-31 15:45:00,64.81,64.87,64.79,64.79,276269.1853600945,26.7702,26.795,26.7619,26.7619,276269.1854
2007-10-31 15:50:00,64.8,64.87,64.72,64.74,394988.8495343041,26.7661,26.795,26.733,26.7413,394988.8495
2007-10-31 15:55:00,64.74,64.83,64.57,64.66,812147.4485110849,26.7413,26.7785,26.6711,26.7082,812147.4485
2007-11-01 09:30:00,63.73,64.25,63.73,64.19,301324.9376885741,26.3241,26.5389,26.3241,26.5141,301324.9377
2007-11-01 09:35:00,64.19,64.2,63.47,63.51,317197.95356158994,26.5141,26.5182,26.2167,26.2332,317197.9536
2007-11-01 09:40:00,63.51,63.74,63.45,63.48,265905.8113603568,26.2332,26.3282,26.2084,26.2208,265905.8114
2007-11-01 09:45:00,63.49,63.54,63.28,63.32,219336.2193362193,26.225,26.2456,26.1382,26.1547,219336.2193
2007-11-01 09:50:00,63.32,63.53,63.27,63.44,275219.72976518434,26.1547,26.2415,26.1341,26.2043,275219.7298
2007-11-01 09:55:00,63.42,63.55,63.38,63.53,209104.02728584548,26.196,26.2497,26.1795,26.2415,209104.0273
2007-11-01 10:00:00,63.53,63.68,63.42,63.42,293322.83877738426,26.2415,26.3034,26.196,26.196,293322.8388
2007-11-01 10:05:00,63.4,63.48,63.27,63.27,215925.48865276136,26.1878,26.2208,26.1341,26.1341,215925.4887
2007-11-01 10:10:00,63.27,63.33,63.1,63.13,242555.4243736062,26.1341,26.1589,26.0639,26.0763,242555.4244
2007-11-01 10:15:00,63.14,63.19,63.03,63.18,131050.7674144038,26.0804,26.101,26.035,26.0969,131050.7674
2007-11-01 10:20:00,63.17,63.42,63.11,63.39,171454.80781844418,26.0928,26.196,26.068,26.1837,171454.8078
2007-11-01 10:25:00,63.39,63.51,63.31,63.33,162403.25331234423,26.1837,26.2332,26.1506,26.1589,162403.2533
2007-11-01 10:30:00,63.35,63.5,63.13,63.42,196379.37819756003,26.1671,26.2291,26.0763,26.196,196379.3782
2007-11-01 10:35:00,63.43,63.89,63.43,63.89,136298.0453889545,26.2002,26.3902,26.2002,26.3902,136298.0454
2007-11-01 10:40:00,63.88,63.96,63.77,63.93,183523.5471599108,26.386,26.4191,26.3406,26.4067,183523.5472
2007-11-01 10:45:00,63.94,64.12,63.92,64.0,169093.53272989637,26.4108,26.4852,26.4026,26.4356,169093.5327
2007-11-01 10:50:00,64.02,64.02,63.82,63.91,104420.83169355895,26.4439,26.4439,26.3613,26.3984,104420.8317
2007-11-01 10:55:00,63.92,63.98,63.86,63.93,86317.72268135905,26.4026,26.4274,26.3778,26.4067,86317.7227
2007-11-01 11:00:00,63.92,63.94,63.86,63.93,118588.48222484588,26.4026,26.4108,26.3778,26.4067,118588.4822
2007-11-01 11:05:00,63.93,63.96,63.87,63.88,153745.24465433558,26.4067,26.4191,26.3819,26.386,153745.2447
2007-11-01 11:10:00,63.87,63.88,63.67,63.74,125016.39774367047,26.3819,26.386,26.2993,26.3282,125016.3977
2007-11-01 11:15:00,63.74,63.74,63.45,63.73,137609.86488259217,26.3282,26.3282,26.2084,26.3241,137609.8649
2007-11-01 11:20:00,63.73,63.93,63.71,63.89,121212.12121212122,26.3241,26.4067,26.3158,26.3902,121212.1212
2007-11-01 11:25:00,63.9,63.96,63.79,63.89,170536.5341728978,26.3943,26.4191,26.3489,26.3902,170536.5342
2007-11-01 11:30:00,63.89,63.93,63.65,63.75,118194.93637675456,26.3902,26.4067,26.291,26.3324,118194.9364
2007-11-01 11:35:00,63.74,63.75,63.55,63.64,106913.28873147056,26.3282,26.3324,26.2497,26.2869,106913.2887
2007-11-01 11:40:00,63.64,63.66,63.31,63.43,165551.62009707466,26.2869,26.2952,26.1506,26.2002,165551.6201
2007-11-01 11:45:00,63.43,63.59,63.42,63.55,69657.61511216057,26.2002,26.2663,26.196,26.2497,69657.6151
2007-11-01 11:50:00,63.55,63.72,63.5,63.71,112816.4764528401,26.2497,26.32,26.2291,26.3158,112816.4765
2007-11-01 11:55:00,63.73,64.03,63.73,64.03,71100.616555162,26.3241,26.448,26.3241,26.448,71100.6166
2007-11-01 12:00:00,64.03,64.22,63.95,64.22,136560.409287682,26.448,26.5265,26.415,26.5265,136560.4093
2007-11-01 12:05:00,64.21,64.36,64.17,64.28,182736.4554637282,26.5224,26.5843,26.5058,26.5513,182736.4555
2007-11-01 12:10:00,64.29,64.41,64.28,64.41,76872.62232716779,26.5554,26.605,26.5513,26.605,76872.6223
2007-11-01 12:15:00,64.41,64.65,64.38,64.54,211071.756526302,26.605,26.7041,26.5926,26.6587,211071.7565
2007-11-01 12:20:00,64.55,64.74,64.54,64.71,132100.22300931392,26.6628,26.7413,26.6587,26.7289,132100.223
2007-11-01 12:25:00,64.71,64.73,64.47,64.48,164108.61865407322,26.7289,26.7371,26.6298,26.6339,164108.6187
2007-11-01 12:30:00,64.48,64.58,64.43,64.43,76085.53063098517,26.6339,26.6752,26.6132,26.6132,76085.5306
2007-11-01 12:35:00,64.44,64.56,64.43,64.44,152433.4251606979,26.6174,26.6669,26.6132,26.6174,152433.4252
2007-11-01 12:40:00,64.44,64.51,64.35,64.45,144300.1443001443,26.6174,26.6463,26.5802,26.6215,144300.1443
2007-11-01 12:45:00,64.44,64.48,64.24,64.35,137216.31903450086,26.6174,26.6339,26.5347,26.5802,137216.319
2007-11-01 12:50:00,64.35,64.41,64.2,64.28,103633.73999737635,26.5802,26.605,26.5182,26.5513,103633.74
2007-11-01 12:55:00,64.3,64.43,64.28,64.38,74380.1652892562,26.5595,26.6132,26.5513,26.5926,74380.1653
2007-11-01 13:00:00,64.37,64.49,64.29,64.38,100091.82736455464,26.5884,26.638,26.5554,26.5926,100091.8274
2007-11-01 13:05:00,64.37,64.47,64.35,64.46,60081.33280860554,26.5884,26.6298,26.5802,26.6256,60081.3328
2007-11-01 13:10:00,64.46,64.48,64.32,64.37,80939.26275744458,26.6256,26.6339,26.5678,26.5884,80939.2628
2007-11-01 13:15:00,64.38,64.47,64.31,64.44,123573.39630066905,26.5926,26.6298,26.5637,26.6174,123573.3963
2007-11-01 13:20:00,64.44,64.54,64.35,64.39,133149.67860422406,26.6174,26.6587,26.5802,26.5967,133149.6786
2007-11-01 13:25:00,64.38,64.4,64.26,64.26,90646.72701036338,26.5926,26.6008,26.543,26.543,90646.727
2007-11-01 13:30:00,64.26,64.48,64.2,64.41,240850.05903187723,26.543,26.6339,26.5182,26.605,240850.059
2007-11-01 13:35:00,64.41,64.44,64.32,64.36,139184.04827495737,26.605,26.6174,26.5678,26.5843,139184.0483
2007-11-01 13:40:00,64.36,64.39,64.12,64.16,166207.52984389348,26.5843,26.5967,26.4852,26.5017,166207.5298
2007-11-01 13:45:00,64.17,64.28,64.12,64.28,98780.00787091696,26.5058,26.5513,26.4852,26.5513,98780.0079
2007-11-01 13:50:00,64.28,64.28,64.0,64.13,214482.48720976,26.5513,26.5513,26.4356,26.4893,214482.4872
2007-11-01 13:55:00,64.15,64.15,63.68,63.84,213695.39551357733,26.4976,26.4976,26.3034,26.3695,213695.3955
2007-11-01 14:00:00,63.82,64.12,63.79,64.04,182736.4554637282,26.3613,26.4852,26.3489,26.4521,182736.4555
2007-11-01 14:05:00,64.04,64.49,64.03,64.44,224583.49731077004,26.4521,26.638,26.448,26.6174,224583.4973
2007-11-01 14:10:00,64.44,64.49,64.22,64.38,132362.58690804147,26.6174,26.638,26.5265,26.5926,132362.5869
2007-11-01 14:15:00,64.35,64.44,64.26,64.38,144824.87209759938,26.5802,26.6174,26.543,26.5926,144824.8721
2007-11-01 14:20:00,64.37,64.38,64.19,64.28,121080.93926275744,26.5884,26.5926,26.5141,26.5513,121080.9393
2007-11-01 14:25:00,64.28,64.31,64.18,64.18,126721.76308539943,26.5513,26.5637,26.51,26.51,126721.7631
2007-11-01 14:30:00,64.19,64.26,64.15,64.16,99304.73566837204,26.5141,26.543,26.4976,26.5017,99304.7357
2007-11-01 14:35:00,64.16,64.34,64.16,64.28,150072.15007215008,26.5017,26.5761,26.5017,26.5513,150072.1501
2007-11-01 14:40:00,64.28,64.45,64.28,64.33,172766.62731208187,26.5513,26.6215,26.5513,26.5719,172766.6273
2007-11-01 14:45:00,64.33,64.64,64.32,64.57,136166.86343959073,26.5719,26.7,26.5678,26.6711,136166.8634
2007-11-01 14:50:00,64.57,64.69,64.48,64.65,150728.0598189689,26.6711,26.7206,26.6339,26.7041,150728.0598
2007-11-01 14:55:00,64.65,64.68,64.48,64.51,242424.24242424243,26.7041,26.7165,26.6339,26.6463,242424.2424
2007-11-01 15:00:00,64.52,64.57,64.45,64.57,122392.75875639512,26.6504,26.6711,26.6215,26.6711,122392.7588
2007-11-01 15:05:00,64.55,64.64,64.52,64.58,141545.3233635052,26.6628,26.7,26.6504,26.6752,141545.3234
2007-11-01 15:10:00,64.58,64.61,64.24,64.26,208841.663387118,26.6752,26.6876,26.5347,26.543,208841.6634
2007-11-01 15:15:00,64.25,64.28,64.02,64.05,219336.2193362193,26.5389,26.5513,26.4439,26.4563,219336.2193
2007-11-01 15:20:00,64.05,64.06,63.58,63.83,364423.4553325463,26.4563,26.4604,26.2621,26.3654,364423.4553
2007-11-01 15:25:00,63.85,63.86,63.59,63.64,293847.5665748393,26.3737,26.3778,26.2663,26.2869,293847.5666
2007-11-01 15:30:00,63.64,63.8,63.48,63.78,339367.70300406666,26.2869,26.353,26.2208,26.3447,339367.703
2007-11-01 15:35:00,63.77,63.96,63.75,63.8,286763.7413091959,26.3406,26.4191,26.3324,26.353,286763.7413
2007-11-01 15:40:00,63.79,63.87,63.58,63.72,299881.93624557264,26.3489,26.3819,26.2621,26.32,299881.9362
2007-11-01 15:45:00,63.71,63.72,63.35,63.51,309327.0365997639,26.3158,26.32,26.1671,26.2332,309327.0366
2007-11-01 15:50:00,63.5,63.58,63.34,63.41,635314.1807687263,26.2291,26.2621,26.163,26.1919,635314.1808
2007-11-01 15:55:00,63.41,63.54,63.38,63.45,500327.9548734094,26.1919,26.2456,26.1795,26.2084,500327.9549
2007-11-02 09:30:00,63.37,63.6,63.27,63.42,417814.50872359966,26.1754,26.2704,26.1341,26.196,417814.5087
2007-11-02 09:35:00,63.41,63.49,63.2,63.32,273120.818575364,26.1919,26.225,26.1052,26.1547,273120.8186
2007-11-02 09:40:00,63.32,63.94,63.32,63.84,295946.4777646596,26.1547,26.4108,26.1547,26.3695,295946.4778
2007-11-02 09:45:00,63.83,63.96,63.35,63.37,203069.65761511217,26.3654,26.4191,26.1671,26.1754,203069.6576
2007-11-02 09:50:00,63.36,63.42,63.1,63.1,240981.240981241,26.1713,26.196,26.0639,26.0639,240981.241
2007-11-02 09:55:00,63.09,63.34,63.04,63.32,221566.3124754034,26.0597,26.163,26.0391,26.1547,221566.3125
2007-11-02 10:00:00,63.32,63.4,63.27,63.35,219598.58323494688,26.1547,26.1878,26.1341,26.1671,219598.5832
2007-11-02 10:05:00,63.36,63.41,63.0,63.0,389479.20766102587,26.1713,26.1919,26.0226,26.0226,389479.2077
2007-11-02 10:10:00,63.03,63.16,62.94,62.97,295028.2041191132,26.035,26.0886,25.9978,26.0102,295028.2041
2007-11-02 10:15:00,63.0,63.08,62.85,62.89,330709.694346058,26.0226,26.0556,25.9606,25.9771,330709.6943
2007-11-02 10:20:00,62.89,63.32,62.87,63.26,178276.2691853601,25.9771,26.1547,25.9689,26.13,178276.2692
2007-11-02 10:25:00,63.28,63.47,63.22,63.34,169355.89662862392,26.1382,26.2167,26.1134,26.163,169355.8966
2007-11-02 10:30:00,63.35,63.51,63.29,63.39,183392.36521054705,26.1671,26.2332,26.1423,26.1837,183392.3652
2007-11-02 10:35:00,63.4,63.41,63.17,63.23,140233.5038698675,26.1878,26.1919,26.0928,26.1176,140233.5039
2007-11-02 10:40:00,63.22,63.27,63.13,63.21,133674.40640167912,26.1134,26.1341,26.0763,26.1093,133674.4064
2007-11-02 10:45:00,63.21,63.42,63.16,63.29,193231.0114128296,26.1093,26.196,26.0886,26.1423,193231.0114
2007-11-02 10:50:00,63.29,63.48,63.26,63.47,166207.52984389348,26.1423,26.2208,26.13,26.2167,166207.5298
2007-11-02 10:55:00,63.47,63.73,63.46,63.61,257903.712449167,26.2167,26.3241,26.2126,26.2745,257903.7124
2007-11-02 11:00:00,63.61,63.67,63.55,63.67,132624.950806769,26.2745,26.2993,26.2497,26.2993,132624.9508
2007-11-02 11:05:00,63.67,63.67,63.47,63.48,135248.58979404435,26.2993,26.2993,26.2167,26.2208,135248.5898
2007-11-02 11:10:00,63.5,63.64,63.49,63.61,149940.96812278632,26.2291,26.2869,26.225,26.2745,149940.9681
2007-11-02 11:15:00,63.61,63.7,63.58,63.61,132624.950806769,26.2745,26.3117,26.2621,26.2745,132624.9508
2007-11-02 11:20:00,63.61,63.66,63.51,63.65,177751.54138790502,26.2745,26.2952,26.2332,26.291,177751.5414
2007-11-02 11:25:00,63.64,63.66,63.47,63.47,244391.9716646989,26.2869,26.2952,26.2167,26.2167,244391.9717
2007-11-02 11:30:00,63.46,63.57,63.39,63.53,188377.2792863702,26.2126,26.258,26.1837,26.2415,188377.2793
2007-11-02 11:35:00,63.52,63.52,63.31,63.4,269185.360094451,26.2373,26.2373,26.1506,26.1878,269185.3601
2007-11-02 11:40:00,63.41,63.52,63.24,63.51,173028.99121080938,26.1919,26.2373,26.1217,26.2332,173028.9912
2007-11-02 11:45:00,63.51,63.69,63.51,63.67,166338.71179325724,26.2332,26.3076,26.2332,26.2993,166338.7118
2007-11-02 11:50:00,63.67,63.74,63.55,63.67,252131.70667716124,26.2993,26.3282,26.2497,26.2993,252131.7067
2007-11-02 11:55:00,63.65,63.74,63.48,63.72,231404.958677686,26.291,26.3282,26.2208,26.32,231404.9587
2007-11-02 12:00:00,63.72,63.8,63.61,63.68,238357.60199396565,26.32,26.353,26.2745,26.3034,238357.602
2007-11-02 12:05:00,63.67,63.77,63.62,63.76,152695.78905942544,26.2993,26.3406,26.2787,26.3365,152695.7891
2007-11-02 12:10:00,63.77,64.06,63.76,64.04,300537.84599239146,26.3406,26.4604,26.3365,26.4521,300537.846
2007-11-02 12:15:00,64.03,64.09,63.96,64.08,155581.79194542833,26.448,26.4728,26.4191,26.4687,155581.7919
2007-11-02 12:20:00,64.07,64.2,64.0,64.19,98517.64397218944,26.4645,26.5182,26.4356,26.5141,98517.644
2007-11-02 12:25:00,64.19,64.22,64.11,64.22,148235.60278105733,26.5141,26.5265,26.4811,26.5265,148235.6028
2007-11-02 12:30:00,64.21,64.31,64.05,64.16,166469.89374262103,26.5224,26.5637,26.4563,26.5017,166469.8937
2007-11-02 12:35:00,64.16,64.19,64.01,64.15,192706.28361537453,26.5017,26.5141,26.4397,26.4976,192706.2836
2007-11-02 12:40:00,64.13,64.32,64.07,64.24,162009.70746425292,26.4893,26.5678,26.4645,26.5347,162009.7075
2007-11-02 12:45:00,64.25,64.35,64.18,64.24,309064.6727010363,26.5389,26.5802,26.51,26.5347,309064.6727
2007-11-02 12:50:00,64.22,64.31,64.19,64.29,162009.70746425292,26.5265,26.5637,26.5141,26.5554,162009.7075
2007-11-02 12:55:00,64.29,64.41,64.25,64.4,93532.72989636626,26.5554,26.605,26.5389,26.6008,93532.7299
2007-11-02 13:00:00,64.4,64.68,64.37,64.54,375049.19323101145,26.6008,26.7165,26.5884,26.6587,375049.1932
2007-11-02 13:05:00,64.53,64.64,64.43,64.43,104158.46779483143,26.6545,26.7,26.6132,26.6132,104158.4678
2007-11-02 13:10:00,64.42,64.42,64.19,64.38,126852.94503476322,26.6091,26.6091,26.5141,26.5926,126852.945
2007-11-02 13:15:00,64.38,64.54,64.37,64.54,109799.29161747344,26.5926,26.6587,26.5884,26.6587,109799.2916
2007-11-02 13:20:00,64.51,64.54,64.26,64.32,218024.39984258168,26.6463,26.6587,26.543,26.5678,218024.3998
2007-11-02 13:25:00,64.32,64.35,64.19,64.29,154007.6085530631,26.5678,26.5802,26.5141,26.5554,154007.6086
2007-11-02 13:30:00,64.31,64.42,64.29,64.35,69395.25121343303,26.5637,26.6091,26.5554,26.5802,69395.2512
2007-11-02 13:35:00,64.35,64.44,64.25,64.38,139839.9580217762,26.5802,26.6174,26.5389,26.5926,139839.958
2007-11-02 13:40:00,64.38,64.38,64.11,64.12,109799.29161747344,26.5926,26.5926,26.4811,26.4852,109799.2916
2007-11-02 13:45:00,64.13,64.2,64.07,64.14,201626.6561721108,26.4893,26.5182,26.4645,26.4934,201626.6562
2007-11-02 13:50:00,64.15,64.32,64.13,64.19,185360.0944510036,26.4976,26.5678,26.4893,26.5141,185360.0945
2007-11-02 13:55:00,64.19,64.4,64.16,64.16,119506.75587039224,26.5141,26.6008,26.5017,26.5017,119506.7559
2007-11-02 14:00:00,64.16,64.3,64.08,64.1,173947.26485635576,26.5017,26.5595,26.4687,26.4769,173947.2649
2007-11-02 14:05:00,64.11,64.13,64.0,64.12,126590.58113603567,26.4811,26.4893,26.4356,26.4852,126590.5811
2007-11-02 14:10:00,64.1,64.14,64.04,64.08,34500.85268267086,26.4769,26.4934,26.4521,26.4687,34500.8527
2007-11-02 14:15:00,64.08,64.12,64.0,64.03,183130.0013118195,26.4687,26.4852,26.4356,26.448,183130.0013
2007-11-02 14:20:00,64.03,64.12,63.96,64.07,171979.53561589925,26.448,26.4852,26.4191,26.4645,171979.5356
2007-11-02 14:25:00,64.06,64.29,64.06,64.25,117801.39052866328,26.4604,26.5554,26.4604,26.5389,117801.3905
2007-11-02 14:30:00,64.24,64.24,64.03,64.05,134723.8619965893,26.5347,26.5347,26.448,26.4563,134723.862
2007-11-02 14:35:00,64.05,64.06,63.9,63.91,148629.14862914864,26.4563,26.4604,26.3943,26.3984,148629.1486
2007-11-02 14:40:00,63.9,64.09,63.87,64.09,79889.80716253443,26.3943,26.4728,26.3819,26.4728,79889.8072
2007-11-02 14:45:00,64.09,64.15,64.03,64.14,79627.4432638069,26.4728,26.4976,26.448,26.4934,79627.4433
2007-11-02 14:50:00,64.13,64.18,63.99,64.04,152039.8793126066,26.4893,26.51,26.4315,26.4521,152039.8793
2007-11-02 14:55:00,64.04,64.1,63.87,63.96,144562.50819887183,26.4521,26.4769,26.3819,26.4191,144562.5082
2007-11-02 15:00:00,63.95,64.14,63.91,63.97,127771.2186803096,26.415,26.4934,26.3984,26.4232,127771.2187
2007-11-02 15:05:00,63.97,64.03,63.9,63.93,158336.61288206742,26.4232,26.448,26.3943,26.4067,158336.6129
2007-11-02 15:10:00,63.93,63.96,63.84,63.89,269185.360094451,26.4067,26.4191,26.3695,26.3902,269185.3601
2007-11-02 15:15:00,63.89,64.1,63.71,64.01,229306.04748786567,26.3902,26.4769,26.3158,26.4397,229306.0475
2007-11-02 15:20:00,64.01,64.32,64.01,64.28,328479.60120687395,26.4397,26.5678,26.4397,26.5513,328479.6012
2007-11-02 15:25:00,64.28,64.35,64.17,64.22,179981.63452708907,26.5513,26.5802,26.5058,26.5265,179981.6345
2007-11-02 15:30:00,64.22,64.32,64.11,64.13,216843.76229830776,26.5265,26.5678,26.4811,26.4893,216843.7623
2007-11-02 15:35:00,64.12,64.25,64.06,64.18,222746.9500196773,26.4852,26.5389,26.4604,26.51,222746.95
2007-11-02 15:40:00,64.18,64.55,64.12,64.49,481437.7541650269,26.51,26.6628,26.4852,26.638,481437.7542
2007-11-02 15:45:00,64.48,64.6,64.44,64.55,296208.84166338714,26.6339,26.6834,26.6174,26.6628,296208.8417
2007-11-02 15:50:00,64.55,64.6,64.48,64.57,407713.4986225896,26.6628,26.6834,26.6339,26.6711,407713.4986
2007-11-02 15:55:00,64.56,64.6,64.11,64.54,540076.085530631,26.6669,26.6834,26.4811,26.6587,540076.0855
2007-11-05 09:30:00,63.06,63.78,63.04,63.68,304604.48642266827,26.0473,26.3447,26.0391,26.3034,304604.4864
2007-11-05 09:35:00,63.71,63.96,63.67,63.96,120162.66561721108,26.3158,26.4191,26.2993,26.4191,120162.6656
2007-11-05 09:40:00,63.96,64.32,63.96,64.14,180112.81647645283,26.4191,26.5678,26.4191,26.4934,180112.8165
2007-11-05 09:45:00,64.12,64.2,64.0,64.03,120556.21146530236,26.4852,26.5182,26.4356,26.448,120556.2115
2007-11-05 09:50:00,64.03,64.06,63.8,64.06,161747.3435655254,26.448,26.4604,26.353,26.4604,161747.3436
2007-11-05 09:55:00,64.06,64.33,64.06,64.28,197560.01574183392,26.4604,26.5719,26.4604,26.5513,197560.0157
2007-11-05 10:00:00,64.28,64.59,64.21,64.41,217630.8539944904,26.5513,26.6793,26.5224,26.605,217630.854
2007-11-05 10:05:00,64.41,64.42,64.22,64.22,130132.4937688574,26.605,26.6091,26.5265,26.5265,130132.4938
2007-11-05 10:10:00,64.22,64.38,64.16,64.35,162534.435261708,26.5265,26.5926,26.5017,26.5802,162534.4353
2007-11-05 10:15:00,64.35,64.35,64.03,64.09,238357.60199396565,26.5802,26.5802,26.448,26.4728,238357.602
2007-11-05 10:20:00,64.09,64.24,64.06,64.1,150072.15007215008,26.4728,26.5347,26.4604,26.4769,150072.1501
2007-11-05 10:25:00,64.1,64.34,64.09,64.22,120425.02951593862,26.4769,26.5761,26.4728,26.5265,120425.0295
2007-11-05 10:30:00,64.23,64.35,64.21,64.27,102977.83025055753,26.5306,26.5802,26.5224,26.5471,102977.8303
2007-11-05 10:35:00,64.26,64.58,64.25,64.38,203200.839564476,26.543,26.6752,26.5389,26.5926,203200.8396
2007-11-05 10:40:00,64.39,64.58,64.25,64.55,148760.3305785124,26.5967,26.6752,26.5389,26.6628,148760.3306
2007-11-05 10:45:00,64.55,64.55,64.38,64.39,142594.77895841532,26.6628,26.6628,26.5926,26.5967,142594.779
2007-11-05 10:50:00,64.39,64.4,64.31,64.38,82119.90030171849,26.5967,26.6008,26.5637,26.5926,82119.9003
2007-11-05 10:55:00,64.36,64.41,64.25,64.32,64016.791289518565,26.5843,26.605,26.5389,26.5678,64016.7913
2007-11-05 11:00:00,64.3,64.53,64.29,64.41,136560.409287682,26.5595,26.6545,26.5554,26.605,136560.4093
2007-11-05 11:05:00,64.41,64.6,64.41,64.57,145743.14574314575,26.605,26.6834,26.605,26.6711,145743.1457
2007-11-05 11:10:00,64.56,64.6,64.48,64.52,114915.38764266035,26.6669,26.6834,26.6339,26.6504,114915.3876
2007-11-05 11:15:00,64.52,64.52,64.26,64.36,152564.60711006165,26.6504,26.6504,26.543,26.5843,152564.6071
2007-11-05 11:20:00,64.35,64.48,64.34,64.35,96287.5508330054,26.5802,26.6339,26.5761,26.5802,96287.5508
2007-11-05 11:25:00,64.35,64.55,64.32,64.52,118588.48222484588,26.5802,26.6628,26.5678,26.6504,118588.4822
2007-11-05 11:30:00,64.53,64.55,64.48,64.53,76347.89452971272,26.6545,26.6628,26.6339,26.6545,76347.8945
2007-11-05 11:35:00,64.53,64.54,64.37,64.38,87104.81437754165,26.6545,26.6587,26.5884,26.5926,87104.8144
2007-11-05 11:40:00,64.37,64.57,64.35,64.55,102059.55660501117,26.5884,26.6711,26.5802,26.6628,102059.5566
2007-11-05 11:45:00,64.55,64.78,64.55,64.77,137085.1370851371,26.6628,26.7578,26.6628,26.7537,137085.1371
2007-11-05 11:50:00,64.78,64.8,64.69,64.71,85005.90318772137,26.7578,26.7661,26.7206,26.7289,85005.9032
2007-11-05 11:55:00,64.7,64.72,64.58,64.63,48537.32126459399,26.7248,26.733,26.6752,26.6958,48537.3213
2007-11-05 12:00:00,64.63,64.78,64.61,64.64,88941.3616686344,26.6958,26.7578,26.6876,26.7,88941.3617
2007-11-05 12:05:00,64.66,64.69,64.45,64.5,123704.5782500328,26.7082,26.7206,26.6215,26.6421,123704.5783
2007-11-05 12:10:00,64.5,64.58,64.37,64.54,111898.20280729372,26.6421,26.6752,26.5884,26.6587,111898.2028
2007-11-05 12:15:00,64.54,64.65,64.54,64.6,53391.05339105339,26.6587,26.7041,26.6587,26.6834,53391.0534
2007-11-05 12:20:00,64.6,64.65,64.52,64.54,66246.88442870261,26.6834,26.7041,26.6504,26.6587,66246.8844
2007-11-05 12:25:00,64.54,64.62,64.51,64.61,46831.95592286502,26.6587,26.6917,26.6463,26.6876,46831.9559
2007-11-05 12:30:00,64.61,64.62,64.49,64.62,47750.229568411385,26.6876,26.6917,26.638,26.6917,47750.2296
2007-11-05 12:35:00,64.62,64.64,64.52,64.64,86317.72268135905,26.6917,26.7,26.6504,26.7,86317.7227
2007-11-05 12:40:00,64.64,64.64,64.58,64.6,22956.84113865932,26.7,26.7,26.6752,26.6834,22956.8411
2007-11-05 12:45:00,64.61,64.64,64.57,64.61,63754.42739079103,26.6876,26.7,26.6711,26.6876,63754.4274
2007-11-05 12:50:00,64.63,64.63,64.48,64.48,55096.41873278237,26.6958,26.6958,26.6339,26.6339,55096.4187
2007-11-05 12:55:00,64.48,64.56,64.44,64.54,36862.12777121868,26.6339,26.6669,26.6174,26.6587,36862.1278
2007-11-05 13:00:00,64.54,64.61,64.48,64.48,47750.229568411385,26.6587,26.6876,26.6339,26.6339,47750.2296
2007-11-05 13:05:00,64.48,64.61,64.48,64.5,53915.78118850847,26.6339,26.6876,26.6339,26.6421,53915.7812
2007-11-05 13:10:00,64.5,64.52,64.45,64.45,48537.32126459399,26.6421,26.6504,26.6215,26.6215,48537.3213
2007-11-05 13:15:00,64.45,64.45,64.22,64.22,158074.2489833399,26.6215,26.6215,26.5265,26.5265,158074.249
2007-11-05 13:20:00,64.21,64.3,64.19,64.27,89597.27141545323,26.5224,26.5595,26.5141,26.5471,89597.2714
2007-11-05 13:25:00,64.26,64.4,64.25,64.27,84349.99344090253,26.543,26.6008,26.5389,26.5471,84349.9934
2007-11-05 13:30:00,64.28,64.32,64.22,64.22,91302.63675718222,26.5513,26.5678,26.5265,26.5265,91302.6368
2007-11-05 13:35:00,64.23,64.27,64.07,64.11,160173.16017316017,26.5306,26.5471,26.4645,26.4811,160173.1602
2007-11-05 13:40:00,64.1,64.12,63.99,64.0,166994.6215400761,26.4769,26.4852,26.4315,26.4356,166994.6215
2007-11-05 13:45:00,64.0,64.0,63.74,63.78,308802.3088023088,26.4356,26.4356,26.3282,26.3447,308802.3088
2007-11-05 13:50:00,63.77,63.77,63.43,63.45,339630.0669027942,26.3406,26.3406,26.2002,26.2084,339630.0669
2007-11-05 13:55:00,63.44,63.71,63.42,63.66,158336.61288206742,26.2043,26.3158,26.196,26.2952,158336.6129
2007-11-05 14:00:00,63.65,63.82,63.59,63.81,230486.6850321396,26.291,26.3613,26.2663,26.3571,230486.685
2007-11-05 14:05:00,63.81,63.91,63.74,63.91,269185.360094451,26.3571,26.3984,26.3282,26.3984,269185.3601
2007-11-05 14:10:00,63.9,63.96,63.67,63.69,171323.62586908042,26.3943,26.4191,26.2993,26.3076,171323.6259
2007-11-05 14:15:00,63.71,63.84,63.68,63.76,257378.984651712,26.3158,26.3695,26.3034,26.3365,257378.9847
2007-11-05 14:20:00,63.76,63.82,63.67,63.71,192312.7377672832,26.3365,26.3613,26.2993,26.3158,192312.7378
2007-11-05 14:25:00,63.71,63.71,63.58,63.58,268922.9961957235,26.3158,26.3158,26.2621,26.2621,268922.9962
2007-11-05 14:30:00,63.58,63.67,63.54,63.56,179981.63452708907,26.2621,26.2993,26.2456,26.2539,179981.6345
2007-11-05 14:35:00,63.56,63.9,63.56,63.83,114521.84179456907,26.2539,26.3943,26.2539,26.3654,114521.8418
2007-11-05 14:40:00,63.83,63.83,63.65,63.75,135248.58979404435,26.3654,26.3654,26.291,26.3324,135248.5898
2007-11-05 14:45:00,63.74,63.9,63.71,63.84,160435.52407188772,26.3282,26.3943,26.3158,26.3695,160435.5241
2007-11-05 14:50:00,63.84,63.9,63.77,63.81,99435.9176177358,26.3695,26.3943,26.3406,26.3571,99435.9176
2007-11-05 14:55:00,63.8,63.85,63.67,63.75,127508.85478158206,26.353,26.3737,26.2993,26.3324,127508.8548
2007-11-05 15:00:00,63.76,63.9,63.75,63.78,123835.76019939657,26.3365,26.3943,26.3324,26.3447,123835.7602
2007-11-05 15:05:00,63.79,64.25,63.79,63.97,419257.5101666011,26.3489,26.5389,26.3489,26.4232,419257.5102
2007-11-05 15:10:00,63.96,64.01,63.76,63.84,241768.3326774236,26.4191,26.4397,26.3365,26.3695,241768.3327
2007-11-05 15:15:00,63.84,63.99,63.82,63.91,155712.97389479209,26.3695,26.4315,26.3613,26.3984,155712.9739
2007-11-05 15:20:00,63.92,64.28,63.91,64.19,316804.40771349863,26.4026,26.5513,26.3984,26.5141,316804.4077
2007-11-05 15:25:00,64.19,64.22,63.96,64.07,313262.4950806769,26.5141,26.5265,26.4191,26.4645,313262.4951
2007-11-05 15:30:00,64.07,64.18,64.06,64.14,228256.5918929556,26.4645,26.51,26.4604,26.4934,228256.5919
2007-11-05 15:35:00,64.13,64.34,64.03,64.09,362455.7260920897,26.4893,26.5761,26.448,26.4728,362455.7261
2007-11-05 15:40:00,64.09,64.17,64.01,64.03,458087.3671782763,26.4728,26.5058,26.4397,26.448,458087.3672
2007-11-05 15:45:00,64.03,64.1,64.0,64.0,291486.2914862915,26.448,26.4769,26.4356,26.4356,291486.2915
2007-11-05 15:50:00,64.0,64.05,63.9,64.02,204775.0229568412,26.4356,26.4563,26.3943,26.4439,204775.023
2007-11-05 15:55:00,64.02,64.07,63.94,63.94,552538.370720189,26.4439,26.4645,26.4108,26.4108,552538.3707
2007-11-06 09:30:00,64.03,64.88,64.03,64.58,234422.1435130526,26.448,26.7991,26.448,26.6752,234422.1435
2007-11-06 09:35:00,64.57,64.71,64.44,64.63,253443.5261707989,26.6711,26.7289,26.6174,26.6958,253443.5262
2007-11-06 09:40:00,64.6,64.65,64.53,64.6,174734.35655253835,26.6834,26.7041,26.6545,26.6834,174734.3566
2007-11-06 09:45:00,64.61,64.63,64.48,64.49,188377.2792863702,26.6876,26.6958,26.6339,26.638,188377.2793
2007-11-06 09:50:00,64.48,64.53,64.41,64.44,161091.43381870654,26.6339,26.6545,26.605,26.6174,161091.4338
2007-11-06 09:55:00,64.44,64.61,64.42,64.56,221303.94857667584,26.6174,26.6876,26.6091,26.6669,221303.9486
2007-11-06 10:00:00,64.55,64.76,64.55,64.66,225108.2251082251,26.6628,26.7495,26.6628,26.7082,225108.2251
2007-11-06 10:05:00,64.66,64.73,64.57,64.7,216450.21645021645,26.7082,26.7371,26.6711,26.7248,216450.2165
2007-11-06 10:10:00,64.72,64.74,64.65,64.68,121474.48511084876,26.733,26.7413,26.7041,26.7165,121474.4851
2007-11-06 10:15:00,64.68,64.76,64.64,64.76,107438.01652892564,26.7165,26.7495,26.7,26.7495,107438.0165
2007-11-06 10:20:00,64.76,64.76,64.6,64.67,154663.51829988195,26.7495,26.7495,26.6834,26.7124,154663.5183
2007-11-06 10:25:00,64.68,64.76,64.61,64.72,158861.34067952252,26.7165,26.7495,26.6876,26.733,158861.3407
2007-11-06 10:30:00,64.72,64.76,64.63,64.67,173684.90095762824,26.733,26.7495,26.6958,26.7124,173684.901
2007-11-06 10:35:00,64.67,64.73,64.6,64.68,115440.11544011543,26.7124,26.7371,26.6834,26.7165,115440.1154
2007-11-06 10:40:00,64.68,64.73,64.58,64.71,169093.53272989637,26.7165,26.7371,26.6752,26.7289,169093.5327
2007-11-06 10:45:00,64.71,64.73,64.56,64.57,134986.2258953168,26.7289,26.7371,26.6669,26.6711,134986.2259
2007-11-06 10:50:00,64.57,64.59,64.49,64.49,169224.71467926013,26.6711,26.6793,26.638,26.638,169224.7147
2007-11-06 10:55:00,64.49,64.68,64.44,64.64,151777.51541387907,26.638,26.7165,26.6174,26.7,151777.5154
2007-11-06 11:00:00,64.64,64.64,64.54,64.58,110848.74721238358,26.7,26.7,26.6587,26.6752,110848.7472
2007-11-06 11:05:00,64.58,64.67,64.55,64.65,132100.22300931392,26.6752,26.7124,26.6628,26.7041,132100.223
2007-11-06 11:10:00,64.67,64.7,64.61,64.68,133936.77030040667,26.7124,26.7248,26.6876,26.7165,133936.7703
2007-11-06 11:15:00,64.68,64.72,64.66,64.68,189164.3709825528,26.7165,26.733,26.7082,26.7165,189164.371
2007-11-06 11:20:00,64.7,64.74,64.64,64.7,130919.58546504,26.7248,26.7413,26.7,26.7248,130919.5855
2007-11-06 11:25:00,64.71,64.73,64.62,64.71,152433.4251606979,26.7289,26.7371,26.6917,26.7289,152433.4252
2007-11-06 11:30:00,64.71,64.88,64.69,64.85,283221.82867637416,26.7289,26.7991,26.7206,26.7867,283221.8287
2007-11-06 11:35:00,64.85,64.94,64.82,64.9,138528.13852813854,26.7867,26.8239,26.7743,26.8074,138528.1385
2007-11-06 11:40:00,64.9,64.9,64.72,64.77,122523.9407057589,26.8074,26.8074,26.733,26.7537,122523.9407
2007-11-06 11:45:00,64.77,64.8,64.6,64.6,169093.53272989637,26.7537,26.7661,26.6834,26.6834,169093.5327
2007-11-06 11:50:00,64.6,64.82,64.57,64.74,118063.7544273908,26.6834,26.7743,26.6711,26.7413,118063.7544
2007-11-06 11:55:00,64.74,64.79,64.65,64.72,104158.46779483143,26.7413,26.7619,26.7041,26.733,104158.4678
2007-11-06 12:00:00,64.71,64.73,64.67,64.7,145087.2359963269,26.7289,26.7371,26.7124,26.7248,145087.236
2007-11-06 12:05:00,64.7,64.74,64.67,64.7,140233.5038698675,26.7248,26.7413,26.7124,26.7248,140233.5039
2007-11-06 12:10:00,64.7,64.81,64.7,64.81,213039.4857667585,26.7248,26.7702,26.7248,26.7702,213039.4858
2007-11-06 12:15:00,64.81,64.87,64.77,64.87,140364.68581923126,26.7702,26.795,26.7537,26.795,140364.6858
2007-11-06 12:20:00,64.87,64.95,64.84,64.93,194149.285058376,26.795,26.828,26.7826,26.8198,194149.2851
2007-11-06 12:25:00,64.93,64.99,64.9,64.94,125803.48943985307,26.8198,26.8445,26.8074,26.8239,125803.4894
2007-11-06 12:30:00,64.94,64.96,64.83,64.83,107306.83457956184,26.8239,26.8321,26.7785,26.7785,107306.8346
2007-11-06 12:35:00,64.84,64.87,64.77,64.81,157549.52118588483,26.7826,26.795,26.7537,26.7702,157549.5212
2007-11-06 12:40:00,64.81,64.82,64.78,64.79,102190.73855437493,26.7702,26.7743,26.7578,26.7619,102190.7386
2007-11-06 12:45:00,64.79,64.79,64.7,64.71,156368.8836416109,26.7619,26.7619,26.7248,26.7289,156368.8836
2007-11-06 12:50:00,64.7,64.78,64.7,64.77,48668.50321395776,26.7248,26.7578,26.7248,26.7537,48668.5032
2007-11-06 12:55:00,64.77,64.83,64.73,64.73,91827.36455463729,26.7537,26.7785,26.7371,26.7371,91827.3646
2007-11-06 13:00:00,64.73,64.81,64.72,64.78,59950.15085924177,26.7371,26.7702,26.733,26.7578,59950.1509
2007-11-06 13:05:00,64.78,64.83,64.78,64.79,127377.67283221828,26.7578,26.7785,26.7578,26.7619,127377.6728
2007-11-06 13:10:00,64.8,64.83,64.74,64.82,177226.81359044995,26.7661,26.7785,26.7413,26.7743,177226.8136
2007-11-06 13:15:00,64.78,64.84,64.78,64.8,140889.41361668636,26.7578,26.7826,26.7578,26.7661,140889.4136
2007-11-06 13:20:00,64.8,64.87,64.78,64.86,102453.10245310246,26.7661,26.795,26.7578,26.7908,102453.1025
2007-11-06 13:25:00,64.86,64.87,64.77,64.82,122786.30460448645,26.7908,26.795,26.7537,26.7743,122786.3046
2007-11-06 13:30:00,64.82,64.84,64.79,64.79,53391.05339105339,26.7743,26.7826,26.7619,26.7619,53391.0534
2007-11-06 13:35:00,64.78,64.85,64.78,64.83,138003.41073068345,26.7578,26.7867,26.7578,26.7785,138003.4107
2007-11-06 13:40:00,64.83,64.83,64.73,64.78,135379.7717434081,26.7785,26.7785,26.7371,26.7578,135379.7717
2007-11-06 13:45:00,64.78,64.83,64.73,64.82,75560.8028335301,26.7578,26.7785,26.7371,26.7743,75560.8028
2007-11-06 13:50:00,64.81,64.83,64.78,64.83,97074.642529188,26.7702,26.7785,26.7578,26.7785,97074.6425
2007-11-06 13:55:00,64.83,64.88,64.78,64.84,188770.8251344615,26.7785,26.7991,26.7578,26.7826,188770.8251
2007-11-06 14:00:00,64.83,64.91,64.83,64.91,116883.11688311688,26.7785,26.8115,26.7785,26.8115,116883.1169
2007-11-06 14:05:00,64.9,64.93,64.83,64.86,107175.65263019808,26.8074,26.8198,26.7785,26.7908,107175.6526
2007-11-06 14:10:00,64.85,64.89,64.8,64.86,117539.02662993572,26.7867,26.8032,26.7661,26.7908,117539.0266
2007-11-06 14:15:00,64.85,64.93,64.83,64.93,109012.19992129084,26.7867,26.8198,26.7785,26.8198,109012.1999
2007-11-06 14:20:00,64.93,64.96,64.86,64.91,103633.73999737635,26.8198,26.8321,26.7908,26.8115,103633.74
2007-11-06 14:25:00,64.93,64.97,64.88,64.92,126984.12698412698,26.8198,26.8363,26.7991,26.8156,126984.127
2007-11-06 14:30:00,64.92,64.92,64.8,64.8,164895.7103502558,26.8156,26.8156,26.7661,26.7661,164895.7104
2007-11-06 14:35:00,64.81,64.83,64.76,64.79,154794.7002492457,26.7702,26.7785,26.7495,26.7619,154794.7002
2007-11-06 14:40:00,64.78,64.84,64.72,64.83,101666.01075691984,26.7578,26.7826,26.733,26.7785,101666.0108
2007-11-06 14:45:00,64.84,64.84,64.73,64.76,98124.09812409812,26.7826,26.7826,26.7371,26.7495,98124.0981
2007-11-06 14:50:00,64.76,64.82,64.72,64.78,93532.72989636626,26.7495,26.7743,26.733,26.7578,93532.7299
2007-11-06 14:55:00,64.79,64.9,64.78,64.88,110848.74721238358,26.7619,26.8074,26.7578,26.7991,110848.7472
2007-11-06 15:00:00,64.87,64.91,64.83,64.84,113997.113997114,26.795,26.8115,26.7785,26.7826,113997.114
2007-11-06 15:05:00,64.83,64.86,64.8,64.83,99042.3717696445,26.7785,26.7908,26.7661,26.7785,99042.3718
2007-11-06 15:10:00,64.82,64.87,64.76,64.83,129214.22012331104,26.7743,26.795,26.7495,26.7785,129214.2201
2007-11-06 15:15:00,64.83,65.02,64.81,65.0,197297.6518431064,26.7785,26.8569,26.7702,26.8487,197297.6518
2007-11-06 15:20:00,65.0,65.02,64.94,64.94,818575.3640299095,26.8487,26.8569,26.8239,26.8239,818575.364
2007-11-06 15:25:00,64.94,64.96,64.88,64.92,136429.22733831825,26.8239,26.8321,26.7991,26.8156,136429.2273
2007-11-06 15:30:00,64.92,64.95,64.87,64.87,132493.76885740523,26.8156,26.828,26.795,26.795,132493.7689
2007-11-06 15:35:00,64.87,64.91,64.83,64.85,208185.7536402991,26.795,26.8115,26.7785,26.7867,208185.7536
2007-11-06 15:40:00,64.85,64.93,64.8,64.91,297783.0250557523,26.7867,26.8198,26.7661,26.8115,297783.0251
2007-11-06 15:45:00,64.9,64.99,64.85,64.98,407713.4986225896,26.8074,26.8445,26.7867,26.8404,407713.4986
2007-11-06 15:50:00,64.98,64.99,64.8,64.89,441689.6235078053,26.8404,26.8445,26.7661,26.8032,441689.6235
2007-11-06 15:55:00,64.89,64.95,64.85,64.93,476977.5678866588,26.8032,26.828,26.7867,26.8198,476977.5679
2007-11-07 09:30:00,64.5,65.02,64.43,64.75,255411.2554112554,26.6421,26.8569,26.6132,26.7454,255411.2554
2007-11-07 09:35:00,64.8,65.1,64.73,65.09,198347.1074380165,26.7661,26.89,26.7371,26.8858,198347.1074
2007-11-07 09:40:00,65.09,65.16,64.99,65.14,248327.430145612,26.8858,26.9148,26.8445,26.9065,248327.4301
2007-11-07 09:45:00,65.13,65.17,64.98,65.01,214220.1233110324,26.9024,26.9189,26.8404,26.8528,214220.1233
2007-11-07 09:50:00,65.01,65.02,64.56,64.83,247146.7926013381,26.8528,26.8569,26.6669,26.7785,247146.7926
2007-11-07 09:55:00,64.81,64.85,64.68,64.72,125016.39774367047,26.7702,26.7867,26.7165,26.733,125016.3977
2007-11-07 10:00:00,64.72,64.75,64.66,64.7,169749.44247671522,26.733,26.7454,26.7082,26.7248,169749.4425
2007-11-07 10:05:00,64.7,64.79,64.64,64.73,180375.1803751804,26.7248,26.7619,26.7,26.7371,180375.1804
2007-11-07 10:10:00,64.72,64.73,64.54,64.58,134986.2258953168,26.733,26.7371,26.6587,26.6752,134986.2259
2007-11-07 10:15:00,64.58,64.68,64.55,64.64,109536.92771874592,26.6752,26.7165,26.6628,26.7,109536.9277
2007-11-07 10:20:00,64.64,64.65,64.51,64.57,114915.38764266035,26.7,26.7041,26.6463,26.6711,114915.3876
2007-11-07 10:25:00,64.59,64.73,64.41,64.55,255673.61930998293,26.6793,26.7371,26.605,26.6628,255673.6193
2007-11-07 10:30:00,64.54,64.84,64.25,64.25,321658.13983995805,26.6587,26.7826,26.5389,26.5389,321658.1398
2007-11-07 10:35:00,64.24,64.27,63.89,64.06,284664.8301193756,26.5347,26.5471,26.3902,26.4604,284664.8301
2007-11-07 10:40:00,64.07,64.17,64.03,64.14,132493.76885740523,26.4645,26.5058,26.448,26.4934,132493.7689
2007-11-07 10:45:00,64.12,64.15,63.93,64.04,182080.54571690937,26.4852,26.4976,26.4067,26.4521,182080.5457
2007-11-07 10:50:00,64.03,64.21,64.0,64.03,124622.85189557917,26.448,26.5224,26.4356,26.448,124622.8519
2007-11-07 10:55:00,64.03,64.13,63.92,63.93,187196.64174209628,26.448,26.4893,26.4026,26.4067,187196.6417
2007-11-07 11:00:00,63.93,64.16,63.91,64.11,229174.8655385019,26.4067,26.5017,26.3984,26.4811,229174.8655
2007-11-07 11:05:00,64.12,64.41,64.11,64.38,123179.85045257772,26.4852,26.605,26.4811,26.5926,123179.8505
2007-11-07 11:10:00,64.37,64.42,64.32,64.34,137609.86488259217,26.5884,26.6091,26.5678,26.5761,137609.8649
2007-11-07 11:15:00,64.32,64.41,64.26,64.4,90384.36311163584,26.5678,26.605,26.543,26.6008,90384.3631
2007-11-07 11:20:00,64.39,64.39,64.23,64.25,76741.44037780401,26.5967,26.5967,26.5306,26.5389,76741.4404
2007-11-07 11:25:00,64.25,64.33,64.19,64.25,93270.36599763871,26.5389,26.5719,26.5141,26.5389,93270.366
2007-11-07 11:30:00,64.25,64.26,64.18,64.25,69001.70536534172,26.5389,26.543,26.51,26.5389,69001.7054
2007-11-07 11:35:00,64.25,64.27,64.09,64.12,67558.70392234028,26.5389,26.5471,26.4728,26.4852,67558.7039
2007-11-07 11:40:00,64.11,64.16,64.07,64.08,102059.55660501117,26.4811,26.5017,26.4645,26.4687,102059.5566
2007-11-07 11:45:00,64.08,64.11,64.03,64.09,85792.99488390397,26.4687,26.4811,26.448,26.4728,85792.9949
2007-11-07 11:50:00,64.09,64.24,64.05,64.24,122261.57680703136,26.4728,26.5347,26.4563,26.5347,122261.5768
2007-11-07 11:55:00,64.24,64.45,64.24,64.44,145349.59989505445,26.5347,26.6215,26.5347,26.6174,145349.5999
2007-11-07 12:00:00,64.44,64.44,64.29,64.31,138134.59268004724,26.6174,26.6174,26.5554,26.5637,138134.5927
2007-11-07 12:05:00,64.31,64.32,64.19,64.25,81595.17250426342,26.5637,26.5678,26.5141,26.5389,81595.1725
2007-11-07 12:10:00,64.25,64.25,64.08,64.16,102846.64830119377,26.5389,26.5389,26.4687,26.5017,102846.6483
2007-11-07 12:15:00,64.16,64.2,64.03,64.04,120949.75731339368,26.5017,26.5182,26.448,26.4521,120949.7573
2007-11-07 12:20:00,64.05,64.21,64.03,64.11,76479.07647907648,26.4563,26.5224,26.448,26.4811,76479.0765
2007-11-07 12:25:00,64.11,64.32,64.09,64.18,97599.37032664304,26.4811,26.5678,26.4728,26.51,97599.3703
2007-11-07 12:30:00,64.16,64.21,64.03,64.06,166994.6215400761,26.5017,26.5224,26.448,26.4604,166994.6215
2007-11-07 12:35:00,64.07,64.19,64.0,64.19,150728.0598189689,26.4645,26.5141,26.4356,26.5141,150728.0598
2007-11-07 12:40:00,64.18,64.19,64.03,64.06,61524.33425160698,26.51,26.5141,26.448,26.4604,61524.3343
2007-11-07 12:45:00,64.08,64.14,64.01,64.05,115833.66128820674,26.4687,26.4934,26.4397,26.4563,115833.6613
2007-11-07 12:50:00,64.03,64.05,63.87,63.92,252787.61642398007,26.448,26.4563,26.3819,26.4026,252787.6164
2007-11-07 12:55:00,63.92,64.12,63.84,64.03,136691.5912370458,26.4026,26.4852,26.3695,26.448,136691.5912
2007-11-07 13:00:00,64.03,64.07,63.96,64.02,126852.94503476322,26.448,26.4645,26.4191,26.4439,126852.945
2007-11-07 13:05:00,64.02,64.12,63.97,64.06,79758.62521317067,26.4439,26.4852,26.4232,26.4604,79758.6252
2007-11-07 13:10:00,64.07,64.07,63.75,63.75,117145.48078184442,26.4645,26.4645,26.3324,26.3324,117145.4808
2007-11-07 13:15:00,63.77,63.83,63.44,63.56,269316.5420438148,26.3406,26.3654,26.2043,26.2539,269316.542
2007-11-07 13:20:00,63.58,63.72,63.48,63.64,231667.32257641348,26.2621,26.32,26.2208,26.2869,231667.3226
2007-11-07 13:25:00,63.66,63.67,63.5,63.61,455594.9101403647,26.2952,26.2993,26.2291,26.2745,455594.9101
2007-11-07 13:30:00,63.62,63.69,63.55,63.61,274170.2741702742,26.2787,26.3076,26.2497,26.2745,274170.2742
2007-11-07 13:35:00,63.61,63.71,63.52,63.52,288337.9247015611,26.2745,26.3158,26.2373,26.2373,288337.9247
2007-11-07 13:40:00,63.51,63.56,63.45,63.52,253443.5261707989,26.2332,26.2539,26.2084,26.2373,253443.5262
2007-11-07 13:45:00,63.53,63.54,63.42,63.46,269578.9059425423,26.2415,26.2456,26.196,26.2126,269578.9059
2007-11-07 13:50:00,63.46,63.56,63.33,63.36,240062.96733569464,26.2126,26.2539,26.1589,26.1713,240062.9673
2007-11-07 13:55:00,63.35,63.51,63.34,63.39,117145.48078184442,26.1671,26.2332,26.163,26.1837,117145.4808
2007-11-07 14:00:00,63.38,63.42,63.24,63.26,211465.3023743933,26.1795,26.196,26.1217,26.13,211465.3024
2007-11-07 14:05:00,63.26,63.46,63.09,63.42,266955.26695526694,26.13,26.2126,26.0597,26.196,266955.267
2007-11-07 14:10:00,63.42,63.54,63.34,63.53,176439.72189426736,26.196,26.2456,26.163,26.2415,176439.7219
2007-11-07 14:15:00,63.53,63.61,63.32,63.44,190213.82657746293,26.2415,26.2745,26.1547,26.2043,190213.8266
2007-11-07 14:20:00,63.43,63.53,63.39,63.47,141020.59556605012,26.2002,26.2415,26.1837,26.2167,141020.5956
2007-11-07 14:25:00,63.48,63.82,63.41,63.71,171585.98976780794,26.2208,26.3613,26.1919,26.3158,171585.9898
2007-11-07 14:30:00,63.71,63.76,63.6,63.65,134592.6800472255,26.3158,26.3365,26.2704,26.291,134592.68
2007-11-07 14:35:00,63.65,63.72,63.64,63.67,96025.18693427784,26.291,26.32,26.2869,26.2993,96025.1869
2007-11-07 14:40:00,63.67,63.77,63.65,63.69,124885.21579430671,26.2993,26.3406,26.291,26.3076,124885.2158
2007-11-07 14:45:00,63.69,63.76,63.43,63.48,150203.33202151384,26.3076,26.3365,26.2002,26.2208,150203.332
2007-11-07 14:50:00,63.5,63.55,63.07,63.08,275613.27561327565,26.2291,26.2497,26.0515,26.0556,275613.2756
2007-11-07 14:55:00,63.07,63.31,63.05,63.23,245310.2453102453,26.0515,26.1506,26.0432,26.1176,245310.2453
2007-11-07 15:00:00,63.23,63.39,63.22,63.24,110061.65551620098,26.1176,26.1837,26.1134,26.1217,110061.6555
2007-11-07 15:05:00,63.25,63.55,63.24,63.51,156500.0655909747,26.1258,26.2497,26.1217,26.2332,156500.0656
2007-11-07 15:10:00,63.51,63.69,63.48,63.58,194018.1031090122,26.2332,26.3076,26.2208,26.2621,194018.1031
2007-11-07 15:15:00,63.57,63.61,63.43,63.44,111767.02085792997,26.258,26.2745,26.2002,26.2043,111767.0209
2007-11-07 15:20:00,63.44,63.57,63.43,63.43,117145.48078184442,26.2043,26.258,26.2002,26.2002,117145.4808
2007-11-07 15:25:00,63.43,63.45,63.17,63.23,252918.79837334383,26.2002,26.2084,26.0928,26.1176,252918.7984
2007-11-07 15:30:00,63.23,63.35,63.17,63.23,183130.0013118195,26.1176,26.1671,26.0928,26.1176,183130.0013
2007-11-07 15:35:00,63.22,63.29,63.05,63.06,242686.60632297,26.1134,26.1423,26.0432,26.0473,242686.6063
2007-11-07 15:40:00,63.06,63.36,63.04,63.35,334382.7889282435,26.0473,26.1713,26.0391,26.1671,334382.7889
2007-11-07 15:45:00,63.35,63.36,63.13,63.22,433556.3426472517,26.1671,26.1713,26.0763,26.1134,433556.3426
2007-11-07 15:50:00,63.22,63.22,62.96,63.02,502689.22996195726,26.1134,26.1134,26.006,26.0308,502689.23
2007-11-07 15:55:00,63.02,63.03,62.78,62.78,749967.2045126591,26.0308,26.035,25.9317,25.9317,749967.2045
2007-11-08 09:30:00,63.08,63.08,62.74,62.91,358389.0856618129,26.0556,26.0556,25.9152,25.9854,358389.0857
2007-11-08 09:35:00,62.91,63.26,62.87,63.18,345664.4365735275,25.9854,26.13,25.9689,26.0969,345664.4366
2007-11-08 09:40:00,63.18,63.42,63.14,63.29,283615.3745244655,26.0969,26.196,26.0804,26.1423,283615.3745
2007-11-08 09:45:00,63.29,63.35,63.13,63.21,269316.5420438148,26.1423,26.1671,26.0763,26.1093,269316.542
2007-11-08 09:50:00,63.24,63.45,63.22,63.44,168831.16883116885,26.1217,26.2084,26.1134,26.2043,168831.1688
2007-11-08 09:55:00,63.43,63.54,63.31,63.53,208972.8453364817,26.2002,26.2456,26.1506,26.2415,208972.8453
2007-11-08 10:00:00,63.51,63.62,63.44,63.56,254886.5276138004,26.2332,26.2787,26.2043,26.2539,254886.5276
2007-11-08 10:05:00,63.55,63.68,63.49,63.66,171192.44391971666,26.2497,26.3034,26.225,26.2952,171192.4439
2007-11-08 10:10:00,63.66,63.86,63.62,63.82,265905.8113603568,26.2952,26.3778,26.2787,26.3613,265905.8114
2007-11-08 10:15:00,63.82,64.14,63.79,64.11,275482.09366391186,26.3613,26.4934,26.3489,26.4811,275482.0937
2007-11-08 10:20:00,64.12,64.34,64.05,64.26,501377.4104683196,26.4852,26.5761,26.4563,26.543,501377.4105
2007-11-08 10:25:00,64.27,64.33,64.16,64.32,240587.69513314968,26.5471,26.5719,26.5017,26.5678,240587.6951
2007-11-08 10:30:00,64.32,64.43,64.26,64.4,327954.87340941885,26.5678,26.6132,26.543,26.6008,327954.8734
2007-11-08 10:35:00,64.39,64.39,64.0,64.11,423455.3325462416,26.5967,26.5967,26.4356,26.4811,423455.3325
2007-11-08 10:40:00,64.13,64.19,64.05,64.16,310114.1282959465,26.4893,26.5141,26.4563,26.5017,310114.1283
2007-11-08 10:45:00,64.16,64.27,64.05,64.22,378722.2878131969,26.5017,26.5471,26.4563,26.5265,378722.2878
2007-11-08 10:50:00,64.22,64.3,64.18,64.27,159123.70457825004,26.5265,26.5595,26.51,26.5471,159123.7046
2007-11-08 10:55:00,64.27,64.5,64.27,64.41,202020.20202020204,26.5471,26.6421,26.5471,26.605,202020.202
2007-11-08 11:00:00,64.41,64.63,64.39,64.6,325593.59832087107,26.605,26.6958,26.5967,26.6834,325593.5983
2007-11-08 11:05:00,64.6,64.67,64.48,64.6,140758.23166732257,26.6834,26.7124,26.6339,26.6834,140758.2317
2007-11-08 11:10:00,64.6,64.8,64.58,64.73,195592.2865013774,26.6834,26.7661,26.6752,26.7371,195592.2865
2007-11-08 11:15:00,64.73,64.94,64.7,64.92,286107.83156237705,26.7371,26.8239,26.7248,26.8156,286107.8316
2007-11-08 11:20:00,64.92,64.93,64.76,64.86,219992.1290830382,26.8156,26.8198,26.7495,26.7908,219992.1291
2007-11-08 11:25:00,64.85,64.85,64.6,64.65,199921.2908303817,26.7867,26.7867,26.6834,26.7041,199921.2908
2007-11-08 11:30:00,64.64,64.7,64.46,64.49,149153.8764266037,26.7,26.7248,26.6256,26.638,149153.8764
2007-11-08 11:35:00,64.49,64.6,64.32,64.59,186540.73199527743,26.638,26.6834,26.5678,26.6793,186540.732
2007-11-08 11:40:00,64.6,64.7,64.51,64.64,143381.87065459794,26.6834,26.7248,26.6463,26.7,143381.8707
2007-11-08 11:45:00,64.64,64.67,64.35,64.35,148760.3305785124,26.7,26.7124,26.5802,26.5802,148760.3306
2007-11-08 11:50:00,64.35,64.48,64.22,64.3,214220.1233110324,26.5802,26.6339,26.5265,26.5595,214220.1233
2007-11-08 11:55:00,64.3,64.41,64.23,64.39,168437.62298307754,26.5595,26.605,26.5306,26.5967,168437.623
2007-11-08 12:00:00,64.38,64.45,64.3,64.35,109405.74576938212,26.5926,26.6215,26.5595,26.5802,109405.7458
2007-11-08 12:05:00,64.35,64.43,64.22,64.27,110717.56526301982,26.5802,26.6132,26.5265,26.5471,110717.5653
2007-11-08 12:10:00,64.29,64.47,64.22,64.47,213957.75941230488,26.5554,26.6298,26.5265,26.6298,213957.7594
2007-11-08 12:15:00,64.47,64.64,64.38,64.58,288337.9247015611,26.6298,26.7,26.5926,26.6752,288337.9247
2007-11-08 12:20:00,64.57,64.57,64.34,64.34,204512.6590581136,26.6711,26.6711,26.5761,26.5761,204512.6591
2007-11-08 12:25:00,64.34,64.51,64.32,64.36,150465.6959202414,26.5761,26.6463,26.5678,26.5843,150465.6959
2007-11-08 12:30:00,64.38,64.45,64.22,64.29,161878.52551488916,26.5926,26.6215,26.5265,26.5554,161878.5255
2007-11-08 12:35:00,64.3,64.36,64.15,64.3,282828.28282828286,26.5595,26.5843,26.4976,26.5595,282828.2828
2007-11-08 12:40:00,64.3,64.32,63.99,64.11,344746.1629279811,26.5595,26.5678,26.4315,26.4811,344746.1629
2007-11-08 12:45:00,64.09,64.12,63.84,63.85,352223.53404171584,26.4728,26.4852,26.3695,26.3737,352223.534
2007-11-08 12:50:00,63.84,63.99,63.81,63.88,387511.4784205693,26.3695,26.4315,26.3571,26.386,387511.4784
2007-11-08 12:55:00,63.9,64.13,63.88,64.06,357601.9939656304,26.3943,26.4893,26.386,26.4604,357601.994
2007-11-08 13:00:00,64.06,64.09,63.89,63.96,148629.14862914864,26.4604,26.4728,26.3902,26.4191,148629.1486
2007-11-08 13:05:00,63.96,63.98,63.58,63.69,476977.5678866588,26.4191,26.4274,26.2621,26.3076,476977.5679
2007-11-08 13:10:00,63.69,63.81,63.48,63.48,314311.95067558705,26.3076,26.3571,26.2208,26.2208,314311.9507
2007-11-08 13:15:00,63.48,63.48,63.17,63.26,584153.2205168569,26.2208,26.2208,26.0928,26.13,584153.2205
2007-11-08 13:20:00,63.26,63.35,63.21,63.26,226944.77239931785,26.13,26.1671,26.1093,26.13,226944.7724
2007-11-08 13:25:00,63.26,63.54,63.16,63.52,287550.8330053785,26.13,26.2456,26.0886,26.2373,287550.833
2007-11-08 13:30:00,63.5,63.79,63.48,63.71,229568.4113865932,26.2291,26.3489,26.2208,26.3158,229568.4114
2007-11-08 13:35:00,63.71,63.84,63.61,63.82,261445.62508198872,26.3158,26.3695,26.2745,26.3613,261445.6251
2007-11-08 13:40:00,63.81,63.81,63.55,63.71,166076.34789452972,26.3571,26.3571,26.2497,26.3158,166076.3479
2007-11-08 13:45:00,63.69,63.8,63.66,63.74,178800.99698281518,26.3076,26.353,26.2952,26.3282,178800.997
2007-11-08 13:50:00,63.74,63.86,63.69,63.83,165682.80204643842,26.3282,26.3778,26.3076,26.3654,165682.802
2007-11-08 13:55:00,63.82,64.1,63.78,64.09,166601.0756919848,26.3613,26.4769,26.3447,26.4728,166601.0757
2007-11-08 14:00:00,64.07,64.1,63.83,63.86,165026.8922996196,26.4645,26.4769,26.3654,26.3778,165026.8923
2007-11-08 14:05:00,63.87,63.92,63.53,63.53,76741.44037780401,26.3819,26.4026,26.2415,26.2415,76741.4404
2007-11-08 14:10:00,63.53,63.6,63.27,63.4,141282.95946477764,26.2415,26.2704,26.1341,26.1878,141282.9595
2007-11-08 14:15:00,63.41,63.45,63.25,63.38,199921.2908303817,26.1919,26.2084,26.1258,26.1795,199921.2908
2007-11-08 14:20:00,63.36,63.37,63.23,63.32,157811.88508461235,26.1713,26.1754,26.1176,26.1547,157811.8851
2007-11-08 14:25:00,63.3,63.39,63.25,63.28,139971.13997114,26.1465,26.1837,26.1258,26.1382,139971.14
2007-11-08 14:30:00,63.27,63.48,63.23,63.42,157024.79338842977,26.1341,26.2208,26.1176,26.196,157024.7934
2007-11-08 14:35:00,63.41,63.41,63.03,63.04,161222.61576807033,26.1919,26.1919,26.035,26.0391,161222.6158
2007-11-08 14:40:00,63.04,63.11,62.97,63.09,138659.3204775023,26.0391,26.068,26.0102,26.0597,138659.3205
2007-11-08 14:45:00,63.07,63.24,63.01,63.19,103633.73999737635,26.0515,26.1217,26.0267,26.101,103633.74
2007-11-08 14:50:00,63.2,63.23,63.0,63.03,95369.277187459,26.1052,26.1176,26.0226,26.035,95369.2772
2007-11-08 14:55:00,63.01,63.57,62.97,63.55,210547.02872884693,26.0267,26.258,26.0102,26.2497,210547.0287
2007-11-08 15:00:00,63.55,63.71,63.5,63.71,245047.8814115178,26.2497,26.3158,26.2291,26.3158,245047.8814
2007-11-08 15:05:00,63.71,63.84,63.53,63.67,197035.28794437888,26.3158,26.3695,26.2415,26.2993,197035.2879
2007-11-08 15:10:00,63.66,63.66,63.42,63.46,136298.0453889545,26.2952,26.2952,26.196,26.2126,136298.0454
2007-11-08 15:15:00,63.46,63.63,63.35,63.63,162927.9811097993,26.2126,26.2828,26.1671,26.2828,162927.9811
2007-11-08 15:20:00,63.63,64.03,63.42,63.96,265905.8113603568,26.2828,26.448,26.196,26.4191,265905.8114
2007-11-08 15:25:00,63.96,64.06,63.8,63.94,173291.35510953693,26.4191,26.4604,26.353,26.4108,173291.3551
2007-11-08 15:30:00,63.93,64.04,63.88,63.92,138396.95657877476,26.4067,26.4521,26.386,26.4026,138396.9566
2007-11-08 15:35:00,63.88,63.96,63.71,63.88,210940.57457693823,26.386,26.4191,26.3158,26.386,210940.5746
2007-11-08 15:40:00,63.87,64.22,63.79,64.18,323888.2329791421,26.3819,26.5265,26.3489,26.51,323888.233
2007-11-08 15:45:00,64.17,64.23,64.06,64.11,343040.79758625216,26.5058,26.5306,26.4604,26.4811,343040.7976
2007-11-08 15:50:00,64.11,64.25,64.07,64.11,403778.0401416765,26.4811,26.5389,26.4645,26.4811,403778.0401
2007-11-08 15:55:00,64.1,64.13,63.88,63.96,531942.8046700774,26.4769,26.4893,26.386,26.4191,531942.8047
2007-11-09 09:30:00,63.0,63.61,62.85,62.85,455988.455988456,26.0226,26.2745,25.9606,25.9606,455988.456
2007-11-09 09:35:00,62.84,63.0,62.66,62.94,322969.9593335957,25.9565,26.0226,25.8821,25.9978,322969.9593
2007-11-09 09:40:00,62.93,63.1,62.81,63.06,191000.9182736456,25.9936,26.0639,25.9441,26.0473,191000.9183
2007-11-09 09:45:00,63.07,63.37,63.03,63.25,196904.1059950151,26.0515,26.1754,26.035,26.1258,196904.106
2007-11-09 09:50:00,63.23,63.28,62.99,63.0,198871.8352354716,26.1176,26.1382,26.0184,26.0226,198871.8352
2007-11-09 09:55:00,63.0,63.21,62.97,63.0,182605.27351436444,26.0226,26.1093,26.0102,26.0226,182605.2735
2007-11-09 10:00:00,62.99,63.1,62.93,63.07,234028.5976649613,26.0184,26.0639,25.9936,26.0515,234028.5977
2007-11-09 10:05:00,63.08,63.12,62.94,63.09,215531.94280467008,26.0556,26.0721,25.9978,26.0597,215531.9428
2007-11-09 10:10:00,63.07,63.13,62.88,62.98,264987.53771481046,26.0515,26.0763,25.973,26.0143,264987.5377
2007-11-09 10:15:00,62.97,63.04,62.84,63.03,173028.99121080938,26.0102,26.0391,25.9565,26.035,173028.9912
2007-11-09 10:20:00,63.03,63.25,62.93,63.1,388298.570116752,26.035,26.1258,25.9936,26.0639,388298.5701
2007-11-09 10:25:00,63.11,63.4,62.99,63.23,156368.8836416109,26.068,26.1878,26.0184,26.1176,156368.8836
2007-11-09 10:30:00,63.25,63.34,63.24,63.3,189820.28072937165,26.1258,26.163,26.1217,26.1465,189820.2807
2007-11-09 10:35:00,63.32,63.45,63.26,63.4,97730.55227600684,26.1547,26.2084,26.13,26.1878,97730.5523
2007-11-09 10:40:00,63.41,63.42,63.16,63.18,122392.75875639512,26.1919,26.196,26.0886,26.0969,122392.7588
2007-11-09 10:45:00,63.17,63.18,62.84,62.86,183523.5471599108,26.0928,26.0969,25.9565,25.9647,183523.5472
2007-11-09 10:50:00,62.84,62.93,62.81,62.82,142201.233110324,25.9565,25.9936,25.9441,25.9482,142201.2331
2007-11-09 10:55:00,62.83,62.94,62.77,62.94,152171.06126197035,25.9523,25.9978,25.9276,25.9978,152171.0613
2007-11-09 11:00:00,62.94,62.98,62.61,62.64,183392.36521054705,25.9978,26.0143,25.8615,25.8739,183392.3652
2007-11-09 11:05:00,62.64,62.67,62.44,62.49,198084.743539289,25.8739,25.8863,25.7912,25.8119,198084.7435
2007-11-09 11:10:00,62.47,62.51,62.28,62.36,163321.5269578906,25.8036,25.8202,25.7252,25.7582,163321.527
2007-11-09 11:15:00,62.34,62.56,62.31,62.53,265774.6294109931,25.7499,25.8408,25.7375,25.8284,265774.6294
2007-11-09 11:20:00,62.53,62.78,62.5,62.7,457825.0032795487,25.8284,25.9317,25.816,25.8986,457825.0033
2007-11-09 11:25:00,62.68,62.78,62.46,62.46,164108.61865407322,25.8904,25.9317,25.7995,25.7995,164108.6187
2007-11-09 11:30:00,62.47,62.67,62.39,62.4,180899.90817263545,25.8036,25.8863,25.7706,25.7747,180899.9082
2007-11-09 11:35:00,62.4,62.48,62.16,62.19,229961.9572346845,25.7747,25.8078,25.6756,25.688,229961.9572
2007-11-09 11:40:00,62.2,62.33,62.19,62.28,228518.95579168308,25.6921,25.7458,25.688,25.7252,228518.9558
2007-11-09 11:45:00,62.28,62.57,62.23,62.34,275875.6395120032,25.7252,25.8449,25.7045,25.7499,275875.6395
2007-11-09 11:50:00,62.34,62.54,62.3,62.39,105339.10533910534,25.7499,25.8326,25.7334,25.7706,105339.1053
2007-11-09 11:55:00,62.38,62.61,62.36,62.45,148760.3305785124,25.7665,25.8615,25.7582,25.7954,148760.3306
2007-11-09 12:00:00,62.43,62.43,62.17,62.23,104552.01364292274,25.7871,25.7871,25.6797,25.7045,104552.0136
2007-11-09 12:05:00,62.24,62.33,62.13,62.3,178669.8150334514,25.7086,25.7458,25.6632,25.7334,178669.815
2007-11-09 12:10:00,62.3,62.89,62.23,62.35,175390.2662993572,25.7334,25.9771,25.7045,25.7541,175390.2663
2007-11-09 12:15:00,62.35,62.42,62.2,62.36,140758.23166732257,25.7541,25.783,25.6921,25.7582,140758.2317
2007-11-09 12:20:00,62.36,62.51,62.27,62.46,121212.12121212122,25.7582,25.8202,25.721,25.7995,121212.1212
2007-11-09 12:25:00,62.46,62.61,62.41,62.6,77790.89597271416,25.7995,25.8615,25.7789,25.8573,77790.896
2007-11-09 12:30:00,62.6,62.82,62.55,62.79,121212.12121212122,25.8573,25.9482,25.8367,25.9358,121212.1212
2007-11-09 12:35:00,62.79,63.06,62.79,62.9,219073.85543749185,25.9358,26.0473,25.9358,25.9813,219073.8554
2007-11-09 12:40:00,62.91,62.94,62.6,62.62,132756.13275613275,25.9854,25.9978,25.8573,25.8656,132756.1328
2007-11-09 12:45:00,62.63,62.77,62.61,62.62,119375.57392102848,25.8697,25.9276,25.8615,25.8656,119375.5739
2007-11-09 12:50:00,62.61,62.64,62.51,62.6,134330.31614849798,25.8615,25.8739,25.8202,25.8573,134330.3161
2007-11-09 12:55:00,62.58,62.59,62.43,62.49,107700.38042765316,25.8491,25.8532,25.7871,25.8119,107700.3804
2007-11-09 13:00:00,62.5,62.52,62.39,62.52,60868.42450478814,25.816,25.8243,25.7706,25.8243,60868.4245
2007-11-09 13:05:00,62.52,62.54,62.27,62.47,169749.44247671522,25.8243,25.8326,25.721,25.8036,169749.4425
2007-11-09 13:10:00,62.49,62.64,62.36,62.51,200183.6547291093,25.8119,25.8739,25.7582,25.8202,200183.6547
2007-11-09 13:15:00,62.53,62.87,62.52,62.85,211465.3023743933,25.8284,25.9689,25.8243,25.9606,211465.3024
2007-11-09 13:20:00,62.86,62.87,62.69,62.85,102453.10245310246,25.9647,25.9689,25.8945,25.9606,102453.1025
2007-11-09 13:25:00,62.84,62.95,62.71,62.95,289649.7441951988,25.9565,26.0019,25.9028,26.0019,289649.7442
2007-11-09 13:30:00,62.95,63.01,62.84,62.98,136822.77318640955,26.0019,26.0267,25.9565,26.0143,136822.7732
2007-11-09 13:35:00,62.97,63.0,62.87,62.87,123311.0324019415,26.0102,26.0226,25.9689,25.9689,123311.0324
2007-11-09 13:40:00,62.88,63.05,62.83,63.03,170274.1702741703,25.973,26.0432,25.9523,26.035,170274.1703
2007-11-09 13:45:00,63.03,63.16,63.02,63.1,114259.47789584154,26.035,26.0886,26.0308,26.0639,114259.4779
2007-11-09 13:50:00,63.11,63.16,63.02,63.1,107438.01652892564,26.068,26.0886,26.0308,26.0639,107438.0165
2007-11-09 13:55:00,63.09,63.12,62.95,62.95,98911.18982028074,26.0597,26.0721,26.0019,26.0019,98911.1898
2007-11-09 14:00:00,62.95,63.16,62.88,63.12,215400.76085530632,26.0019,26.0886,25.973,26.0721,215400.7609
2007-11-09 14:05:00,63.13,63.23,63.07,63.13,165813.98399580218,26.0763,26.1176,26.0515,26.0763,165813.984
2007-11-09 14:10:00,63.13,63.27,63.07,63.24,111111.11111111112,26.0763,26.1341,26.0515,26.1217,111111.1111
2007-11-09 14:15:00,63.23,63.44,63.2,63.42,135904.49954086318,26.1176,26.2043,26.1052,26.196,135904.4995
2007-11-09 14:20:00,63.42,63.53,63.26,63.51,185491.2764003673,26.196,26.2415,26.13,26.2332,185491.2764
2007-11-09 14:25:00,63.51,63.65,63.48,63.61,140364.68581923126,26.2332,26.291,26.2208,26.2745,140364.6858
2007-11-09 14:30:00,63.62,63.65,63.39,63.39,169093.53272989637,26.2787,26.291,26.1837,26.1837,169093.5327
2007-11-09 14:35:00,63.39,63.51,63.37,63.46,922471.4679260134,26.1837,26.2332,26.1754,26.2126,922471.4679
2007-11-09 14:40:00,63.47,63.71,63.46,63.67,211202.93847566567,26.2167,26.3158,26.2126,26.2993,211202.9385
2007-11-09 14:45:00,63.67,63.67,63.41,63.43,102190.73855437493,26.2993,26.2993,26.1919,26.2002,102190.7386
2007-11-09 14:50:00,63.45,63.45,63.35,63.36,102715.46635183,26.2084,26.2084,26.1671,26.1713,102715.4664
2007-11-09 14:55:00,63.35,63.43,63.23,63.27,81726.35445362718,26.1671,26.2002,26.1176,26.1341,81726.3545
2007-11-09 15:00:00,63.28,63.46,63.28,63.35,138265.774629411,26.1382,26.2126,26.1382,26.1671,138265.7746
2007-11-09 15:05:00,63.35,63.47,63.29,63.4,100878.91906073724,26.1671,26.2167,26.1423,26.1878,100878.9191
2007-11-09 15:10:00,63.4,63.5,63.33,63.4,105339.10533910534,26.1878,26.2291,26.1589,26.1878,105339.1053
2007-11-09 15:15:00,63.4,63.47,63.29,63.4,97337.00642791552,26.1878,26.2167,26.1423,26.1878,97337.0064
2007-11-09 15:20:00,63.39,63.52,63.34,63.44,128295.94647776466,26.1837,26.2373,26.163,26.2043,128295.9465
2007-11-09 15:25:00,63.44,63.45,63.32,63.38,118982.02807293716,26.2043,26.2084,26.1547,26.1795,118982.0281
2007-11-09 15:30:00,63.36,63.39,63.16,63.18,197297.6518431064,26.1713,26.1837,26.0886,26.0969,197297.6518
2007-11-09 15:35:00,63.19,63.27,63.16,63.17,323888.2329791421,26.101,26.1341,26.0886,26.0928,323888.233
2007-11-09 15:40:00,63.17,63.2,62.97,63.1,428964.9744195199,26.0928,26.1052,26.0102,26.0639,428964.9744
2007-11-09 15:45:00,63.1,63.23,62.97,63.0,425291.8798373344,26.0639,26.1176,26.0102,26.0226,425291.8798
2007-11-09 15:50:00,62.99,63.02,62.87,62.89,472123.8357601994,26.0184,26.0308,25.9689,25.9771,472123.8358
2007-11-09 15:55:00,62.88,63.07,62.85,62.89,635051.8168699987,25.973,26.0515,25.9606,25.9771,635051.8169
2007-11-12 09:30:00,62.34,62.49,61.75,61.82,467663.6494818313,25.7499,25.8119,25.5062,25.5352,467663.6495
2007-11-12 09:35:00,61.81,61.86,61.17,61.25,502295.684113866,25.531,25.5517,25.2667,25.2997,502295.6841
2007-11-12 09:40:00,61.25,61.46,61.11,61.45,385412.56723074906,25.2997,25.3865,25.2419,25.3823,385412.5672
2007-11-12 09:45:00,61.45,61.65,61.37,61.53,286239.0135117408,25.3823,25.4649,25.3493,25.4154,286239.0135
2007-11-12 09:50:00,61.52,61.69,61.41,61.46,231273.77672832212,25.4112,25.4815,25.3658,25.3865,231273.7767
2007-11-12 09:55:00,61.46,61.54,61.29,61.32,336612.8820674275,25.3865,25.4195,25.3162,25.3286,336612.8821
2007-11-12 10:00:00,61.3,61.35,61.23,61.28,198478.2893873803,25.3204,25.341,25.2914,25.3121,198478.2894
2007-11-12 10:05:00,61.28,61.47,61.23,61.23,393414.6661419389,25.3121,25.3906,25.2914,25.2914,393414.6661
2007-11-12 10:10:00,61.23,61.24,61.02,61.02,357733.1759149941,25.2914,25.2956,25.2047,25.2047,357733.1759
2007-11-12 10:15:00,61.01,61.18,60.92,61.11,452577.7253049981,25.2006,25.2708,25.1634,25.2419,452577.7253
2007-11-12 10:20:00,61.13,61.53,61.1,61.5,218680.3095894005,25.2501,25.4154,25.2378,25.403,218680.3096
2007-11-12 10:25:00,61.5,61.52,61.12,61.17,233110.32401941493,25.403,25.4112,25.246,25.2667,233110.324
2007-11-12 10:30:00,61.18,61.41,61.14,61.41,207923.3897415716,25.2708,25.3658,25.2543,25.3658,207923.3897
2007-11-12 10:35:00,61.4,61.43,61.13,61.21,264331.62796799163,25.3617,25.3741,25.2501,25.2832,264331.628
2007-11-12 10:40:00,61.21,61.28,61.02,61.1,310114.1282959465,25.2832,25.3121,25.2047,25.2378,310114.1283
2007-11-12 10:45:00,61.1,61.17,61.08,61.1,192968.64751410208,25.2378,25.2667,25.2295,25.2378,192968.6475
2007-11-12 10:50:00,61.11,61.25,61.11,61.13,203725.567361931,25.2419,25.2997,25.2419,25.2501,203725.5674
2007-11-12 10:55:00,61.14,61.28,61.1,61.21,156368.8836416109,25.2543,25.3121,25.2378,25.2832,156368.8836
2007-11-12 11:00:00,61.21,61.4,61.18,61.31,163977.43670470943,25.2832,25.3617,25.2708,25.3245,163977.4367
2007-11-12 11:05:00,61.31,61.49,61.27,61.39,262101.5348288076,25.3245,25.3988,25.308,25.3575,262101.5348
2007-11-12 11:10:00,61.38,61.46,61.37,61.4,89597.27141545323,25.3534,25.3865,25.3493,25.3617,89597.2714
2007-11-12 11:15:00,61.4,61.41,61.19,61.2,147842.05693296602,25.3617,25.3658,25.2749,25.2791,147842.0569
2007-11-12 11:20:00,61.21,61.24,61.17,61.18,81857.53640299095,25.2832,25.2956,25.2667,25.2708,81857.5364
2007-11-12 11:25:00,61.18,61.3,61.16,61.25,98648.8259215532,25.2708,25.3204,25.2625,25.2997,98648.8259
2007-11-12 11:30:00,61.24,61.29,61.11,61.17,98124.09812409812,25.2956,25.3162,25.2419,25.2667,98124.0981
2007-11-12 11:35:00,61.17,61.24,61.12,61.2,112291.74865538502,25.2667,25.2956,25.246,25.2791,112291.7487
2007-11-12 11:40:00,61.22,61.24,61.17,61.24,99435.9176177358,25.2873,25.2956,25.2667,25.2956,99435.9176
2007-11-12 11:45:00,61.23,61.26,61.04,61.06,194149.285058376,25.2914,25.3038,25.213,25.2212,194149.2851
2007-11-12 11:50:00,61.06,61.1,61.0,61.01,113472.38619965893,25.2212,25.2378,25.1964,25.2006,113472.3862
2007-11-12 11:55:00,61.01,61.06,60.99,61.01,91565.00065590975,25.2006,25.2212,25.1923,25.2006,91565.0007
2007-11-12 12:00:00,61.01,61.3,61.01,61.29,134592.6800472255,25.2006,25.3204,25.2006,25.3162,134592.68
2007-11-12 12:05:00,61.3,61.37,61.22,61.24,106126.19703528794,25.3204,25.3493,25.2873,25.2956,106126.197
2007-11-12 12:10:00,61.24,61.25,61.14,61.15,81463.99055489965,25.2956,25.2997,25.2543,25.2584,81463.9906
2007-11-12 12:15:00,61.14,61.29,61.1,61.28,86448.90463072281,25.2543,25.3162,25.2378,25.3121,86448.9046
2007-11-12 12:20:00,61.26,61.42,61.26,61.31,117014.29883248064,25.3038,25.3699,25.3038,25.3245,117014.2988
2007-11-12 12:25:00,61.29,61.33,61.21,61.3,81070.44470680834,25.3162,25.3328,25.2832,25.3204,81070.4447
2007-11-12 12:30:00,61.3,61.37,61.29,61.33,92614.45625081989,25.3204,25.3493,25.3162,25.3328,92614.4563
2007-11-12 12:35:00,61.33,61.43,61.29,61.34,158598.97678079497,25.3328,25.3741,25.3162,25.3369,158598.9768
2007-11-12 12:40:00,61.35,61.37,61.3,61.3,48537.32126459399,25.341,25.3493,25.3204,25.3204,48537.3213
2007-11-12 12:45:00,61.31,61.31,61.17,61.19,110979.92916174736,25.3245,25.3245,25.2667,25.2749,110979.9292
2007-11-12 12:50:00,61.18,61.33,61.04,61.04,160304.34212252396,25.2708,25.3328,25.213,25.213,160304.3421
2007-11-12 12:55:00,61.06,61.14,61.01,61.02,82775.81004853733,25.2212,25.2543,25.2006,25.2047,82775.81
2007-11-12 13:00:00,61.02,61.11,60.99,61.05,94713.36744064016,25.2047,25.2419,25.1923,25.2171,94713.3674
2007-11-12 13:05:00,61.04,61.11,61.0,61.01,102190.73855437493,25.213,25.2419,25.1964,25.2006,102190.7386
2007-11-12 13:10:00,61.01,61.1,60.98,61.03,179194.54283090646,25.2006,25.2378,25.1882,25.2088,179194.5428
2007-11-12 13:15:00,61.01,61.08,60.99,61.04,118063.7544273908,25.2006,25.2295,25.1923,25.213,118063.7544
2007-11-12 13:20:00,61.03,61.07,61.01,61.04,87760.7241243605,25.2088,25.2254,25.2006,25.213,87760.7241
2007-11-12 13:25:00,61.04,61.2,61.03,61.15,135379.7717434081,25.213,25.2791,25.2088,25.2584,135379.7717
2007-11-12 13:30:00,61.15,61.17,61.06,61.06,105732.65118719664,25.2584,25.2667,25.2212,25.2212,105732.6512
2007-11-12 13:35:00,61.07,61.1,60.95,60.95,177751.54138790502,25.2254,25.2378,25.1758,25.1758,177751.5414
2007-11-12 13:40:00,60.95,61.04,60.76,60.97,208448.11753902663,25.1758,25.213,25.0973,25.1841,208448.1175
2007-11-12 13:45:00,60.96,61.04,60.88,60.91,136560.409287682,25.1799,25.213,25.1469,25.1593,136560.4093
2007-11-12 13:50:00,60.92,60.97,60.72,60.8,221959.8583234947,25.1634,25.1841,25.0808,25.1138,221959.8583
2007-11-12 13:55:00,60.79,60.92,60.73,60.76,177357.99553981374,25.1097,25.1634,25.0849,25.0973,177357.9955
2007-11-12 14:00:00,60.76,60.79,60.61,60.62,254624.1637150728,25.0973,25.1097,25.0354,25.0395,254624.1637
2007-11-12 14:05:00,60.62,60.72,60.6,60.64,139315.23022432113,25.0395,25.0808,25.0312,25.0477,139315.2302
2007-11-12 14:10:00,60.62,60.69,60.47,60.48,301980.8474353929,25.0395,25.0684,24.9775,24.9817,301980.8474
2007-11-12 14:15:00,60.48,60.55,60.41,60.47,189689.0987800079,24.9817,25.0106,24.9527,24.9775,189689.0988
2007-11-12 14:20:00,60.47,60.7,60.44,60.6,190082.6446280992,24.9775,25.0725,24.9651,25.0312,190082.6446
2007-11-12 14:25:00,60.59,60.66,60.49,60.6,127508.85478158206,25.0271,25.056,24.9858,25.0312,127508.8548
2007-11-12 14:30:00,60.6,60.92,60.6,60.86,265249.901613538,25.0312,25.1634,25.0312,25.1386,265249.9016
2007-11-12 14:35:00,60.85,60.88,60.7,60.73,263544.536271809,25.1345,25.1469,25.0725,25.0849,263544.5363
2007-11-12 14:40:00,60.73,60.82,60.62,60.71,216450.21645021645,25.0849,25.1221,25.0395,25.0767,216450.2165
2007-11-12 14:45:00,60.72,60.73,60.53,60.65,206218.0243998426,25.0808,25.0849,25.0023,25.0519,206218.0244
2007-11-12 14:50:00,60.65,60.77,60.6,60.6,214744.8511084875,25.0519,25.1014,25.0312,25.0312,214744.8511
2007-11-12 14:55:00,60.59,60.66,60.5,60.52,144300.1443001443,25.0271,25.056,24.9899,24.9982,144300.1443
2007-11-12 15:00:00,60.52,60.52,60.29,60.37,285189.55791683064,24.9982,24.9982,24.9032,24.9362,285189.5579
2007-11-12 15:05:00,60.39,60.49,60.32,60.47,183523.5471599108,24.9445,24.9858,24.9156,24.9775,183523.5472
2007-11-12 15:10:00,60.47,60.53,60.4,60.48,213826.57746294112,24.9775,25.0023,24.9486,24.9817,213826.5775
2007-11-12 15:15:00,60.47,60.5,60.3,60.31,208185.7536402991,24.9775,24.9899,24.9073,24.9114,208185.7536
2007-11-12 15:20:00,60.31,60.36,60.24,60.28,243736.0619178801,24.9114,24.9321,24.8825,24.899,243736.0619
2007-11-12 15:25:00,60.28,60.3,60.08,60.08,459268.0047225502,24.899,24.9073,24.8164,24.8164,459268.0047
2007-11-12 15:30:00,60.08,60.36,60.07,60.34,229043.6835891381,24.8164,24.9321,24.8123,24.9238,229043.6836
2007-11-12 15:35:00,60.34,60.47,60.28,60.46,405089.8596353142,24.9238,24.9775,24.899,24.9734,405089.8596
2007-11-12 15:40:00,60.46,60.6,60.44,60.47,512003.1483667848,24.9734,25.0312,24.9651,24.9775,512003.1484
2007-11-12 15:45:00,60.47,60.52,60.26,60.32,458612.09497573134,24.9775,24.9982,24.8908,24.9156,458612.095
2007-11-12 15:50:00,60.32,60.34,60.13,60.25,737767.2832218288,24.9156,24.9238,24.8371,24.8867,737767.2832
2007-11-12 15:55:00,60.25,60.31,60.13,60.19,578381.2147448511,24.8867,24.9114,24.8371,24.8619,578381.2147
2007-11-13 09:30:00,60.58,60.58,60.0,60.21,349206.34920634923,25.023,25.023,24.7834,24.8701,349206.3492
2007-11-13 09:35:00,60.18,60.3,60.12,60.3,390922.2091040273,24.8577,24.9073,24.833,24.9073,390922.2091
2007-11-13 09:40:00,60.28,60.79,60.2,60.53,407975.8625213171,24.899,25.1097,24.866,25.0023,407975.8625
2007-11-13 09:45:00,60.52,60.66,60.44,60.45,191000.9182736456,24.9982,25.056,24.9651,24.9693,191000.9183
2007-11-13 09:50:00,60.45,60.47,60.05,60.08,361537.4524465434,24.9693,24.9775,24.804,24.8164,361537.4524
2007-11-13 09:55:00,60.1,60.26,60.1,60.16,239407.0575888758,24.8247,24.8908,24.8247,24.8495,239407.0576
2007-11-13 10:00:00,60.15,60.16,59.89,59.89,263282.1723730815,24.8453,24.8495,24.738,24.738,263282.1724
2007-11-13 10:05:00,59.89,59.92,59.65,59.69,344483.7990292536,24.738,24.7503,24.6388,24.6553,344483.799
2007-11-13 10:10:00,59.68,59.69,59.41,59.6,454545.4545454546,24.6512,24.6553,24.5397,24.6182,454545.4545
2007-11-13 10:15:00,59.6,59.68,59.56,59.61,288469.10665092483,24.6182,24.6512,24.6016,24.6223,288469.1067
2007-11-13 10:20:00,59.6,59.61,59.39,59.47,227863.04604486423,24.6182,24.6223,24.5314,24.5645,227863.046
2007-11-13 10:25:00,59.47,59.91,59.47,59.83,383313.6560409288,24.5645,24.7462,24.5645,24.7132,383313.656
2007-11-13 10:30:00,59.84,59.87,59.61,59.61,225501.7709563164,24.7173,24.7297,24.6223,24.6223,225501.771
2007-11-13 10:35:00,59.6,59.6,59.46,59.47,166732.25764134855,24.6182,24.6182,24.5603,24.5645,166732.2576
2007-11-13 10:40:00,59.46,59.47,59.23,59.43,236389.87275350912,24.5603,24.5645,24.4653,24.5479,236389.8728
2007-11-13 10:45:00,59.43,59.44,59.28,59.3,159123.70457825004,24.5479,24.5521,24.486,24.4942,159123.7046
2007-11-13 10:50:00,59.3,59.3,59.12,59.15,270365.9976387249,24.4942,24.4942,24.4199,24.4323,270365.9976
2007-11-13 10:55:00,59.15,59.19,59.08,59.14,161616.1616161616,24.4323,24.4488,24.4034,24.4282,161616.1616
2007-11-13 11:00:00,59.15,59.33,59.11,59.33,197953.56158992523,24.4323,24.5066,24.4158,24.5066,197953.5616
2007-11-13 11:05:00,59.32,59.56,59.32,59.56,218811.49153876427,24.5025,24.6016,24.5025,24.6016,218811.4915
2007-11-13 11:10:00,59.56,59.57,59.38,59.51,137609.86488259217,24.6016,24.6058,24.5273,24.581,137609.8649
2007-11-13 11:15:00,59.51,59.64,59.46,59.57,165945.16594516597,24.581,24.6347,24.5603,24.6058,165945.1659
2007-11-13 11:20:00,59.56,59.57,59.4,59.42,160173.16017316017,24.6016,24.6058,24.5356,24.5438,160173.1602
2007-11-13 11:25:00,59.42,59.44,59.22,59.37,255935.9832087105,24.5438,24.5521,24.4612,24.5232,255935.9832
2007-11-13 11:30:00,59.38,59.5,59.35,59.47,130657.22156631248,24.5273,24.5769,24.5149,24.5645,130657.2216
2007-11-13 11:35:00,59.47,59.68,59.44,59.47,164764.52840089204,24.5645,24.6512,24.5521,24.5645,164764.5284
2007-11-13 11:40:00,59.46,59.51,59.46,59.47,84218.81149153877,24.5603,24.581,24.5603,24.5645,84218.8115
2007-11-13 11:45:00,59.47,59.49,59.12,59.12,199921.2908303817,24.5645,24.5727,24.4199,24.4199,199921.2908
2007-11-13 11:50:00,59.12,59.18,59.07,59.1,195854.65040010496,24.4199,24.4447,24.3992,24.4116,195854.6504
2007-11-13 11:55:00,59.09,59.21,59.07,59.07,202413.7478682933,24.4075,24.4571,24.3992,24.3992,202413.7479
2007-11-13 12:00:00,59.08,59.46,58.94,58.95,211727.6662731208,24.4034,24.5603,24.3455,24.3497,211727.6663
2007-11-13 12:05:00,58.95,58.96,58.9,58.92,137347.50098386462,24.3497,24.3538,24.329,24.3373,137347.501
2007-11-13 12:10:00,58.93,59.02,58.9,58.95,110979.92916174736,24.3414,24.3786,24.329,24.3497,110979.9292
2007-11-13 12:15:00,58.95,59.06,58.93,59.02,85005.90318772137,24.3497,24.3951,24.3414,24.3786,85005.9032
2007-11-13 12:20:00,59.02,59.03,58.93,58.93,108093.92627574448,24.3786,24.3827,24.3414,24.3414,108093.9263
2007-11-13 12:25:00,58.94,59.0,58.94,58.97,134986.2258953168,24.3455,24.3703,24.3455,24.3579,134986.2259
2007-11-13 12:30:00,58.98,59.06,58.96,59.0,190607.37242555423,24.3621,24.3951,24.3538,24.3703,190607.3724
2007-11-13 12:35:00,59.0,59.09,58.99,59.06,119506.75587039224,24.3703,24.4075,24.3662,24.3951,119506.7559
2007-11-13 12:40:00,59.06,59.11,59.06,59.07,93008.0020989112,24.3951,24.4158,24.3951,24.3992,93008.0021
2007-11-13 12:45:00,59.09,59.12,59.04,59.05,93663.91184573004,24.4075,24.4199,24.3869,24.391,93663.9118
2007-11-13 12:50:00,59.05,59.12,59.02,59.11,76741.44037780401,24.391,24.4199,24.3786,24.4158,76741.4404
2007-11-13 12:55:00,59.1,59.12,58.96,59.01,157811.88508461235,24.4116,24.4199,24.3538,24.3745,157811.8851
2007-11-13 13:00:00,59.01,59.1,58.98,59.07,86580.08658008659,24.3745,24.4116,24.3621,24.3992,86580.0866
2007-11-13 13:05:00,59.06,59.11,59.04,59.04,93532.72989636626,24.3951,24.4158,24.3869,24.3869,93532.7299
2007-11-13 13:10:00,59.04,59.06,58.96,58.98,92220.9104027286,24.3869,24.3951,24.3538,24.3621,92220.9104
2007-11-13 13:15:00,58.98,59.07,58.97,59.05,62311.42594778958,24.3621,24.3992,24.3579,24.391,62311.4259
2007-11-13 13:20:00,59.04,59.1,58.96,59.04,95762.82303555032,24.3869,24.4116,24.3538,24.3869,95762.823
2007-11-13 13:25:00,59.04,59.18,59.0,59.14,144693.69014823562,24.3869,24.4447,24.3703,24.4282,144693.6901
2007-11-13 13:30:00,59.14,59.15,59.06,59.13,264200.44601862784,24.4282,24.4323,24.3951,24.424,264200.446
2007-11-13 13:35:00,59.14,59.29,59.12,59.29,175914.9940968123,24.4282,24.4901,24.4199,24.4901,175914.9941
2007-11-13 13:40:00,59.29,59.47,59.25,59.44,185360.0944510036,24.4901,24.5645,24.4736,24.5521,185360.0945
2007-11-13 13:45:00,59.43,59.44,59.34,59.36,81988.71835235471,24.5479,24.5521,24.5108,24.519,81988.7184
2007-11-13 13:50:00,59.37,59.46,59.35,59.37,179325.72478027025,24.5232,24.5603,24.5149,24.5232,179325.7248
2007-11-13 13:55:00,59.37,59.38,59.28,59.31,113997.113997114,24.5232,24.5273,24.486,24.4984,113997.114
2007-11-13 14:00:00,59.3,59.31,59.25,59.29,89990.81726354454,24.4942,24.4984,24.4736,24.4901,89990.8173
2007-11-13 14:05:00,59.29,59.4,59.26,59.4,135904.49954086318,24.4901,24.5356,24.4777,24.5356,135904.4995
2007-11-13 14:10:00,59.39,59.7,59.37,59.57,264593.99186671915,24.5314,24.6595,24.5232,24.6058,264593.9919
2007-11-13 14:15:00,59.57,59.84,59.56,59.84,146661.41938869213,24.6058,24.7173,24.6016,24.7173,146661.4194
2007-11-13 14:20:00,59.84,59.95,59.78,59.87,226682.4085005904,24.7173,24.7627,24.6925,24.7297,226682.4085
2007-11-13 14:25:00,59.87,59.95,59.82,59.92,165026.8922996196,24.7297,24.7627,24.709,24.7503,165026.8923
2007-11-13 14:30:00,59.92,60.01,59.85,59.92,192181.55581791943,24.7503,24.7875,24.7214,24.7503,192181.5558
2007-11-13 14:35:00,59.92,59.99,59.89,59.9,77922.07792207792,24.7503,24.7793,24.738,24.7421,77922.0779
2007-11-13 14:40:00,59.9,60.1,59.89,60.1,150465.6959202414,24.7421,24.8247,24.738,24.8247,150465.6959
2007-11-13 14:45:00,60.1,60.32,60.08,60.32,190476.19047619047,24.8247,24.9156,24.8164,24.9156,190476.1905
2007-11-13 14:50:00,60.32,60.4,60.24,60.34,185228.91250163977,24.9156,24.9486,24.8825,24.9238,185228.9125
2007-11-13 14:55:00,60.33,60.35,60.15,60.18,135248.58979404435,24.9197,24.928,24.8453,24.8577,135248.5898
2007-11-13 15:00:00,60.19,60.48,60.19,60.44,243342.5160697888,24.8619,24.9817,24.8619,24.9651,243342.5161
2007-11-13 15:05:00,60.44,60.53,60.32,60.4,210284.66483011932,24.9651,25.0023,24.9156,24.9486,210284.6648
2007-11-13 15:10:00,60.4,60.53,60.39,60.49,148629.14862914864,24.9486,25.0023,24.9445,24.9858,148629.1486
2007-11-13 15:15:00,60.5,60.56,60.46,60.53,201757.8381214745,24.9899,25.0147,24.9734,25.0023,201757.8381
2007-11-13 15:20:00,60.52,60.56,60.49,60.55,242030.69657615112,24.9982,25.0147,24.9858,25.0106,242030.6966
2007-11-13 15:25:00,60.55,60.6,60.52,60.59,297389.47920766106,25.0106,25.0312,24.9982,25.0271,297389.4792
2007-11-13 15:30:00,60.6,60.6,60.42,60.52,249639.24963924964,25.0312,25.0312,24.9569,24.9982,249639.2496
2007-11-13 15:35:00,60.52,60.55,60.43,60.51,144037.78040141676,24.9982,25.0106,24.961,24.994,144037.7804
2007-11-13 15:40:00,60.5,60.61,60.5,60.53,334382.7889282435,24.9899,25.0354,24.9899,25.0023,334382.7889
2007-11-13 15:45:00,60.53,60.59,60.51,60.58,289125.01639774366,25.0023,25.0271,24.994,25.023,289125.0164
2007-11-13 15:50:00,60.57,60.73,60.57,60.73,428964.9744195199,25.0188,25.0849,25.0188,25.0849,428964.9744
2007-11-13 15:55:00,60.73,60.85,60.7,60.71,614587.4327692509,25.0849,25.1345,25.0725,25.0767,614587.4328
2007-11-14 09:30:00,61.35,61.41,60.84,60.95,358520.2676111767,25.341,25.3658,25.1304,25.1758,358520.2676
2007-11-14 09:35:00,60.95,61.08,60.86,61.04,245703.79115833665,25.1758,25.2295,25.1386,25.213,245703.7912
2007-11-14 09:40:00,61.05,61.75,61.04,61.7,484323.75705102977,25.2171,25.5062,25.213,25.4856,484323.7571
2007-11-14 09:45:00,61.73,61.75,61.59,61.61,200183.6547291093,25.498,25.5062,25.4401,25.4484,200183.6547
2007-11-14 09:50:00,61.63,61.91,61.62,61.75,385019.02138265775,25.4567,25.5723,25.4525,25.5062,385019.0214
2007-11-14 09:55:00,61.74,61.8,61.3,61.68,192968.64751410208,25.5021,25.5269,25.3204,25.4773,192968.6475
2007-11-14 10:00:00,61.66,61.89,61.66,61.84,138134.59268004724,25.4691,25.5641,25.4691,25.5434,138134.5927
2007-11-14 10:05:00,61.85,62.08,61.84,61.94,183130.0013118195,25.5475,25.6425,25.5434,25.5847,183130.0013
2007-11-14 10:10:00,61.96,62.17,61.81,62.14,234028.5976649613,25.593,25.6797,25.531,25.6673,234028.5977
2007-11-14 10:15:00,62.14,62.16,62.02,62.14,193886.92115964845,25.6673,25.6756,25.6178,25.6673,193886.9212
2007-11-14 10:20:00,62.12,62.22,62.11,62.14,137741.04683195593,25.6591,25.7004,25.6549,25.6673,137741.0468
2007-11-14 10:25:00,62.14,62.23,61.94,61.99,243604.87996851635,25.6673,25.7045,25.5847,25.6054,243604.88
2007-11-14 10:30:00,62.0,62.0,61.75,61.8,125278.761642398,25.6095,25.6095,25.5062,25.5269,125278.7616
2007-11-14 10:35:00,61.8,61.9,61.63,61.72,230355.50308277583,25.5269,25.5682,25.4567,25.4938,230355.5031
2007-11-14 10:40:00,61.72,61.77,61.58,61.61,200446.0186278368,25.4938,25.5145,25.436,25.4484,200446.0186
2007-11-14 10:45:00,61.61,61.84,61.6,61.79,117670.20857929948,25.4484,25.5434,25.4443,25.5228,117670.2086
2007-11-14 10:50:00,61.8,62.02,61.8,61.92,129083.03817394728,25.5269,25.6178,25.5269,25.5765,129083.0382
2007-11-14 10:55:00,61.91,62.01,61.76,61.91,538764.2660369934,25.5723,25.6136,25.5104,25.5723,538764.266
2007-11-14 11:00:00,61.9,61.93,61.76,61.9,109930.4735668372,25.5682,25.5806,25.5104,25.5682,109930.4736
2007-11-14 11:05:00,61.88,61.91,61.67,61.69,144956.05404696314,25.5599,25.5723,25.4732,25.4815,144956.054
2007-11-14 11:10:00,61.69,61.75,61.61,61.62,145874.3276925095,25.4815,25.5062,25.4484,25.4525,145874.3277
2007-11-14 11:15:00,61.61,61.67,61.61,61.64,112816.4764528401,25.4484,25.4732,25.4484,25.4608,112816.4765
2007-11-14 11:20:00,61.63,61.75,61.63,61.74,106650.92483274304,25.4567,25.5062,25.4567,25.5021,106650.9248
2007-11-14 11:25:00,61.75,61.9,61.75,61.8,73724.25554243736,25.5062,25.5682,25.5062,25.5269,73724.2555
2007-11-14 11:30:00,61.81,61.94,61.81,61.91,59818.968909878,25.531,25.5847,25.531,25.5723,59818.9689
2007-11-14 11:35:00,61.91,61.94,61.82,61.83,78446.80571953299,25.5723,25.5847,25.5352,25.5393,78446.8057
2007-11-14 11:40:00,61.83,61.89,61.76,61.89,83562.90174471993,25.5393,25.5641,25.5104,25.5641,83562.9017
2007-11-14 11:45:00,61.89,62.0,61.88,61.97,88023.08802308803,25.5641,25.6095,25.5599,25.5971,88023.088
2007-11-14 11:50:00,61.98,62.05,61.95,61.97,122655.12265512266,25.6012,25.6302,25.5888,25.5971,122655.1227
2007-11-14 11:55:00,61.97,62.02,61.86,61.89,115308.93349075167,25.5971,25.6178,25.5517,25.5641,115308.9335
2007-11-14 12:00:00,61.88,61.97,61.83,61.94,54571.6909353273,25.5599,25.5971,25.5393,25.5847,54571.6909
2007-11-14 12:05:00,61.94,62.01,61.94,61.97,101534.82880755608,25.5847,25.6136,25.5847,25.5971,101534.8288
2007-11-14 12:10:00,61.97,62.11,61.96,62.09,123442.21435130526,25.5971,25.6549,25.593,25.6467,123442.2144
2007-11-14 12:15:00,62.09,62.2,62.06,62.08,126721.76308539943,25.6467,25.6921,25.6343,25.6425,126721.7631
2007-11-14 12:20:00,62.08,62.13,62.04,62.1,93270.36599763871,25.6425,25.6632,25.626,25.6508,93270.366
2007-11-14 12:25:00,62.1,62.11,61.99,62.05,111504.65695920242,25.6508,25.6549,25.6054,25.6302,111504.657
2007-11-14 12:30:00,62.04,62.06,61.97,61.97,64016.791289518565,25.626,25.6343,25.5971,25.5971,64016.7913
2007-11-14 12:35:00,61.97,62.01,61.95,61.98,70051.16096025187,25.5971,25.6136,25.5888,25.6012,70051.161
2007-11-14 12:40:00,61.99,62.0,61.92,61.97,119506.75587039224,25.6054,25.6095,25.5765,25.5971,119506.7559
2007-11-14 12:45:00,61.97,61.98,61.94,61.97,81201.62665617211,25.5971,25.6012,25.5847,25.5971,81201.6267
2007-11-14 12:50:00,61.97,61.97,61.91,61.95,104552.01364292274,25.5971,25.5971,25.5723,25.5888,104552.0136
2007-11-14 12:55:00,61.95,62.01,61.93,61.95,118063.7544273908,25.5888,25.6136,25.5806,25.5888,118063.7544
2007-11-14 13:00:00,61.94,62.0,61.83,61.85,111373.47500983864,25.5847,25.6095,25.5393,25.5475,111373.475
2007-11-14 13:05:00,61.82,61.88,61.8,61.8,77528.53207398663,25.5352,25.5599,25.5269,25.5269,77528.5321
2007-11-14 13:10:00,61.79,61.94,61.76,61.87,103633.73999737635,25.5228,25.5847,25.5104,25.5558,103633.74
2007-11-14 13:15:00,61.88,61.88,61.8,61.81,53522.23534041716,25.5599,25.5599,25.5269,25.531,53522.2353
2007-11-14 13:20:00,61.82,61.83,61.7,61.79,168175.25908435,25.5352,25.5393,25.4856,25.5228,168175.2591
2007-11-14 13:25:00,61.78,61.81,61.71,61.75,77528.53207398663,25.5186,25.531,25.4897,25.5062,77528.5321
2007-11-14 13:30:00,61.75,61.81,61.71,61.72,129738.9479207661,25.5062,25.531,25.4897,25.4938,129738.9479
2007-11-14 13:35:00,61.72,61.76,61.61,61.62,130132.4937688574,25.4938,25.5104,25.4484,25.4525,130132.4938
2007-11-14 13:40:00,61.62,61.64,61.55,61.58,113472.38619965893,25.4525,25.4608,25.4236,25.436,113472.3862
2007-11-14 13:45:00,61.59,61.62,61.54,61.58,126852.94503476322,25.4401,25.4525,25.4195,25.436,126852.945
2007-11-14 13:50:00,61.59,61.61,61.49,61.52,144562.50819887183,25.4401,25.4484,25.3988,25.4112,144562.5082
2007-11-14 13:55:00,61.49,61.52,61.42,61.43,167912.89518562247,25.3988,25.4112,25.3699,25.3741,167912.8952
2007-11-14 14:00:00,61.43,61.44,61.29,61.32,110717.56526301982,25.3741,25.3782,25.3162,25.3286,110717.5653
2007-11-14 14:05:00,61.32,61.4,61.3,61.39,175914.9940968123,25.3286,25.3617,25.3204,25.3575,175914.9941
2007-11-14 14:10:00,61.4,61.48,61.33,61.46,143381.87065459794,25.3617,25.3947,25.3328,25.3865,143381.8707
2007-11-14 14:15:00,61.46,61.62,61.37,61.46,955922.865013774,25.3865,25.4525,25.3493,25.3865,955922.865
2007-11-14 14:20:00,61.47,61.65,61.34,61.63,196379.37819756003,25.3906,25.4649,25.3369,25.4567,196379.3782
2007-11-14 14:25:00,61.63,61.68,61.56,61.56,138134.59268004724,25.4567,25.4773,25.4278,25.4278,138134.5927
2007-11-14 14:30:00,61.56,61.62,61.52,61.6,78577.98766889676,25.4278,25.4525,25.4112,25.4443,78577.9877
2007-11-14 14:35:00,61.6,61.69,61.56,61.58,111898.20280729372,25.4443,25.4815,25.4278,25.436,111898.2028
2007-11-14 14:40:00,61.6,61.62,61.49,61.5,391709.3008002099,25.4443,25.4525,25.3988,25.403,391709.3008
2007-11-14 14:45:00,61.49,61.53,61.33,61.4,156106.5197428834,25.3988,25.4154,25.3328,25.3617,156106.5197
2007-11-14 14:50:00,61.37,61.46,61.37,61.43,126197.03528794438,25.3493,25.3865,25.3493,25.3741,126197.0353
2007-11-14 14:55:00,61.43,61.46,61.34,61.34,132100.22300931392,25.3741,25.3865,25.3369,25.3369,132100.223
2007-11-14 15:00:00,61.35,61.35,61.17,61.25,161878.52551488916,25.341,25.341,25.2667,25.2997,161878.5255
2007-11-14 15:05:00,61.25,61.44,61.25,61.42,144300.1443001443,25.2997,25.3782,25.2997,25.3699,144300.1443
2007-11-14 15:10:00,61.42,61.44,61.33,61.37,191132.10022300933,25.3699,25.3782,25.3328,25.3493,191132.1002
2007-11-14 15:15:00,61.37,61.45,61.37,61.41,155057.06414797326,25.3493,25.3823,25.3493,25.3658,155057.0641
2007-11-14 15:20:00,61.4,61.55,61.35,61.53,190738.554374918,25.3617,25.4236,25.341,25.4154,190738.5544
2007-11-14 15:25:00,61.53,61.56,61.38,61.45,167912.89518562247,25.4154,25.4278,25.3534,25.3823,167912.8952
2007-11-14 15:30:00,61.45,61.46,61.16,61.21,240981.240981241,25.3823,25.3865,25.2625,25.2832,240981.241
2007-11-14 15:35:00,61.2,61.2,60.87,60.89,367703.00406664045,25.2791,25.2791,25.1427,25.151,367703.0041
2007-11-14 15:40:00,60.88,60.9,60.59,60.69,472255.0177095632,25.1469,25.1551,25.0271,25.0684,472255.0177
2007-11-14 15:45:00,60.69,60.72,60.44,60.51,407188.7708251345,25.0684,25.0808,24.9651,24.994,407188.7708
2007-11-14 15:50:00,60.51,60.56,60.1,60.28,649219.4674012857,24.994,25.0147,24.8247,24.899,649219.4674
2007-11-14 15:55:00,60.28,60.49,60.21,60.49,596090.7779089598,24.899,24.9858,24.8701,24.9858,596090.7779
2007-11-15 09:30:00,60.05,60.82,60.05,60.6,311163.58389085665,24.804,25.1221,24.804,25.0312,311163.5839
2007-11-15 09:35:00,60.59,60.61,60.31,60.37,226026.49875377148,25.0271,25.0354,24.9114,24.9362,226026.4988
2007-11-15 09:40:00,60.37,60.64,60.34,60.47,126984.12698412698,24.9362,25.0477,24.9238,24.9775,126984.127
2007-11-15 09:45:00,60.48,60.5,60.34,60.37,148366.7847304211,24.9817,24.9899,24.9238,24.9362,148366.7847
2007-11-15 09:50:00,60.39,60.53,60.34,60.44,131706.6771612226,24.9445,25.0023,24.9238,24.9651,131706.6772
2007-11-15 09:55:00,60.44,60.52,60.41,60.47,182736.4554637282,24.9651,24.9982,24.9527,24.9775,182736.4555
2007-11-15 10:00:00,60.45,60.49,60.36,60.47,136953.9551357733,24.9693,24.9858,24.9321,24.9775,136953.9551
2007-11-15 10:05:00,60.47,60.5,60.38,60.47,125541.12554112554,24.9775,24.9899,24.9404,24.9775,125541.1255
2007-11-15 10:10:00,60.48,60.82,60.47,60.79,137609.86488259217,24.9817,25.1221,24.9775,25.1097,137609.8649
2007-11-15 10:15:00,60.79,60.81,60.49,60.52,116358.38908566182,25.1097,25.118,24.9858,24.9982,116358.3891
2007-11-15 10:20:00,60.5,60.54,60.4,60.43,85399.44903581268,24.9899,25.0064,24.9486,24.961,85399.449
2007-11-15 10:25:00,60.42,60.59,60.37,60.45,122523.9407057589,24.9569,25.0271,24.9362,24.9693,122523.9407
2007-11-15 10:30:00,60.43,60.43,59.84,59.87,374262.1015348288,24.961,24.961,24.7173,24.7297,374262.1015
2007-11-15 10:35:00,59.86,60.24,59.84,60.08,208054.5716909353,24.7256,24.8825,24.7173,24.8164,208054.5717
2007-11-15 10:40:00,60.08,60.09,59.93,60.0,173028.99121080938,24.8164,24.8206,24.7545,24.7834,173028.9912
2007-11-15 10:45:00,60.01,60.02,59.67,59.74,255935.9832087105,24.7875,24.7917,24.6471,24.676,255935.9832
2007-11-15 10:50:00,59.73,59.89,59.72,59.79,108225.10822510824,24.6719,24.738,24.6677,24.6966,108225.1082
2007-11-15 10:55:00,59.79,59.91,59.73,59.73,197822.37964056147,24.6966,24.7462,24.6719,24.6719,197822.3796
2007-11-15 11:00:00,59.75,59.8,59.68,59.78,149153.8764266037,24.6801,24.7008,24.6512,24.6925,149153.8764
2007-11-15 11:05:00,59.78,59.82,59.73,59.79,106650.92483274304,24.6925,24.709,24.6719,24.6966,106650.9248
2007-11-15 11:10:00,59.79,59.83,59.75,59.75,101403.64685819233,24.6966,24.7132,24.6801,24.6801,101403.6469
2007-11-15 11:15:00,59.77,59.78,59.71,59.72,276138.0034107307,24.6884,24.6925,24.6636,24.6677,276138.0034
2007-11-15 11:20:00,59.72,59.73,59.54,59.54,308015.2171061262,24.6677,24.6719,24.5934,24.5934,308015.2171
2007-11-15 11:25:00,59.53,59.57,59.51,59.54,120293.84756657484,24.5893,24.6058,24.581,24.5934,120293.8476
2007-11-15 11:30:00,59.54,59.54,59.46,59.48,213301.84966548605,24.5934,24.5934,24.5603,24.5686,213301.8497
2007-11-15 11:35:00,59.48,59.54,59.46,59.48,115046.56959202414,24.5686,24.5934,24.5603,24.5686,115046.5696
2007-11-15 11:40:00,59.48,59.57,59.46,59.5,140758.23166732257,24.5686,24.6058,24.5603,24.5769,140758.2317
2007-11-15 11:45:00,59.5,59.53,59.46,59.52,148891.51252787616,24.5769,24.5893,24.5603,24.5851,148891.5125
2007-11-15 11:50:00,59.51,59.54,59.41,59.52,280073.4618916437,24.581,24.5934,24.5397,24.5851,280073.4619
2007-11-15 11:55:00,59.52,59.63,59.46,59.58,127902.40062967336,24.5851,24.6306,24.5603,24.6099,127902.4006
2007-11-15 12:00:00,59.58,59.84,59.58,59.76,139446.41217368492,24.6099,24.7173,24.6099,24.6843,139446.4122
2007-11-15 12:05:00,59.76,59.95,59.7,59.95,86580.08658008659,24.6843,24.7627,24.6595,24.7627,86580.0866
2007-11-15 12:10:00,59.94,59.95,59.63,59.63,143644.23455332546,24.7586,24.7627,24.6306,24.6306,143644.2346
2007-11-15 12:15:00,59.62,59.66,59.54,59.61,111504.65695920242,24.6264,24.643,24.5934,24.6223,111504.657
2007-11-15 12:20:00,59.59,59.6,59.52,59.55,163059.16305916305,24.614,24.6182,24.5851,24.5975,163059.1631
2007-11-15 12:25:00,59.57,59.6,59.42,59.42,128951.8562245835,24.6058,24.6182,24.5438,24.5438,128951.8562
2007-11-15 12:30:00,59.43,59.44,59.22,59.28,121868.03095894006,24.5479,24.5521,24.4612,24.486,121868.031
2007-11-15 12:35:00,59.26,59.38,59.22,59.31,102321.92050373869,24.4777,24.5273,24.4612,24.4984,102321.9205
2007-11-15 12:40:00,59.31,59.36,59.2,59.24,125016.39774367047,24.4984,24.519,24.4529,24.4695,125016.3977
2007-11-15 12:45:00,59.25,59.57,59.16,59.31,217499.6720451266,24.4736,24.6058,24.4364,24.4984,217499.672
2007-11-15 12:50:00,59.3,59.52,59.28,59.42,155188.24609733702,24.4942,24.5851,24.486,24.5438,155188.2461
2007-11-15 12:55:00,59.42,59.57,59.29,59.3,98124.09812409812,24.5438,24.6058,24.4901,24.4942,98124.0981
2007-11-15 13:00:00,59.28,59.32,59.19,59.24,133543.22445231536,24.486,24.5025,24.4488,24.4695,133543.2245
2007-11-15 13:05:00,59.23,59.38,59.22,59.25,189820.28072937165,24.4653,24.5273,24.4612,24.4736,189820.2807
2007-11-15 13:10:00,59.25,59.28,59.16,59.18,200577.2005772006,24.4736,24.486,24.4364,24.4447,200577.2006
2007-11-15 13:15:00,59.18,59.19,59.08,59.09,137216.31903450086,24.4447,24.4488,24.4034,24.4075,137216.319
2007-11-15 13:20:00,59.09,59.13,59.08,59.12,71625.34435261709,24.4075,24.424,24.4034,24.4199,71625.3444
2007-11-15 13:25:00,59.12,59.2,59.09,59.09,96681.09668109668,24.4199,24.4529,24.4075,24.4075,96681.0967
2007-11-15 13:30:00,59.1,59.3,59.08,59.22,171323.62586908042,24.4116,24.4942,24.4034,24.4612,171323.6259
2007-11-15 13:35:00,59.21,59.24,59.1,59.17,169618.26052735143,24.4571,24.4695,24.4116,24.4406,169618.2605
2007-11-15 13:40:00,59.18,59.24,59.1,59.14,141414.14141414143,24.4447,24.4695,24.4116,24.4282,141414.1414
2007-11-15 13:45:00,59.15,59.24,59.11,59.12,106519.74288337924,24.4323,24.4695,24.4158,24.4199,106519.7429
2007-11-15 13:50:00,59.12,59.21,59.09,59.1,123442.21435130526,24.4199,24.4571,24.4075,24.4116,123442.2144
2007-11-15 13:55:00,59.1,59.17,59.09,59.12,133412.0425029516,24.4116,24.4406,24.4075,24.4199,133412.0425
2007-11-15 14:00:00,59.12,59.12,59.0,59.04,325724.7802702348,24.4199,24.4199,24.3703,24.3869,325724.7803
2007-11-15 14:05:00,59.04,59.15,58.97,59.12,156106.5197428834,24.3869,24.4323,24.3579,24.4199,156106.5197
2007-11-15 14:10:00,59.13,59.16,59.02,59.07,112685.29450347633,24.424,24.4364,24.3786,24.3992,112685.2945
2007-11-15 14:15:00,59.06,59.22,59.03,59.2,118326.11832611832,24.3951,24.4612,24.3827,24.4529,118326.1183
2007-11-15 14:20:00,59.2,59.39,59.15,59.28,210022.30093139183,24.4529,24.5314,24.4323,24.486,210022.3009
2007-11-15 14:25:00,59.27,59.47,59.27,59.36,200183.6547291093,24.4819,24.5645,24.4819,24.519,200183.6547
2007-11-15 14:30:00,59.36,59.54,59.35,59.47,215794.30670339763,24.519,24.5934,24.5149,24.5645,215794.3067
2007-11-15 14:35:00,59.47,59.57,59.4,59.44,180375.1803751804,24.5645,24.6058,24.5356,24.5521,180375.1804
2007-11-15 14:40:00,59.46,59.48,59.09,59.1,163321.5269578906,24.5603,24.5686,24.4075,24.4116,163321.527
2007-11-15 14:45:00,59.1,59.15,59.02,59.06,179456.906729634,24.4116,24.4323,24.3786,24.3951,179456.9067
2007-11-15 14:50:00,59.06,59.13,58.81,58.85,286107.83156237705,24.3951,24.424,24.2919,24.3084,286107.8316
2007-11-15 14:55:00,58.85,58.86,58.74,58.86,180112.81647645283,24.3084,24.3125,24.2629,24.3125,180112.8165
2007-11-15 15:00:00,58.86,59.06,58.81,58.99,134067.95224977043,24.3125,24.3951,24.2919,24.3662,134067.9522
2007-11-15 15:05:00,58.99,59.01,58.78,58.98,149285.05837596746,24.3662,24.3745,24.2795,24.3621,149285.0584
2007-11-15 15:10:00,58.98,59.03,58.91,59.03,859110.5863833136,24.3621,24.3827,24.3332,24.3827,859110.5864
2007-11-15 15:15:00,59.03,59.04,58.92,59.03,174865.53850190213,24.3827,24.3869,24.3373,24.3827,174865.5385
2007-11-15 15:20:00,59.02,59.28,59.02,59.18,187852.5514889152,24.3786,24.486,24.3786,24.4447,187852.5515
2007-11-15 15:25:00,59.18,59.34,59.15,59.16,202413.7478682933,24.4447,24.5108,24.4323,24.4364,202413.7479
2007-11-15 15:30:00,59.16,59.18,58.98,58.98,298176.5709038436,24.4364,24.4447,24.3621,24.3621,298176.5709
2007-11-15 15:35:00,58.97,59.07,58.86,58.89,418863.9643185098,24.3579,24.3992,24.3125,24.3249,418863.9643
2007-11-15 15:40:00,58.89,59.14,58.84,59.13,366784.7304210941,24.3249,24.4282,24.3042,24.424,366784.7304
2007-11-15 15:45:00,59.14,59.44,59.13,59.41,711924.4391971665,24.4282,24.5521,24.424,24.5397,711924.4392
2007-11-15 15:50:00,59.41,59.5,59.38,59.42,604617.6046176046,24.5397,24.5769,24.5273,24.5438,604617.6046
2007-11-15 15:55:00,59.43,59.48,59.35,59.37,546635.1829988194,24.5479,24.5686,24.5149,24.5232,546635.183
2007-11-16 09:30:00,59.98,60.64,59.98,60.57,1332152.6957890594,24.7751,25.0477,24.7751,25.0188,1332152.6958
2007-11-16 09:35:00,60.57,60.59,60.23,60.3,272464.9088285452,25.0188,25.0271,24.8784,24.9073,272464.9088
2007-11-16 09:40:00,60.28,60.45,60.28,60.34,179719.27062836156,24.899,24.9693,24.899,24.9238,179719.2706
2007-11-16 09:45:00,60.34,60.35,60.0,60.12,179456.906729634,24.9238,24.928,24.7834,24.833,179456.9067
2007-11-16 09:50:00,60.13,60.13,59.62,59.7,262101.5348288076,24.8371,24.8371,24.6264,24.6595,262101.5348
2007-11-16 09:55:00,59.7,59.86,59.69,59.72,183523.5471599108,24.6595,24.7256,24.6553,24.6677,183523.5472
2007-11-16 10:00:00,59.71,59.8,59.55,59.7,265774.6294109931,24.6636,24.7008,24.5975,24.6595,265774.6294
2007-11-16 10:05:00,59.71,59.8,59.69,59.75,162927.9811097993,24.6636,24.7008,24.6553,24.6801,162927.9811
2007-11-16 10:10:00,59.75,59.84,59.73,59.82,309458.21854912763,24.6801,24.7173,24.6719,24.709,309458.2185
2007-11-16 10:15:00,59.83,60.28,59.8,60.22,304735.668372032,24.7132,24.899,24.7008,24.8743,304735.6684
2007-11-16 10:20:00,60.22,60.22,60.0,60.05,155844.15584415584,24.8743,24.8743,24.7834,24.804,155844.1558
2007-11-16 10:25:00,60.05,60.06,59.76,59.76,176439.72189426736,24.804,24.8082,24.6843,24.6843,176439.7219
2007-11-16 10:30:00,59.76,59.87,59.76,59.84,184441.8208054572,24.6843,24.7297,24.6843,24.7173,184441.8208
2007-11-16 10:35:00,59.84,59.86,59.65,59.86,906860.8159517252,24.7173,24.7256,24.6388,24.7256,906860.816
2007-11-16 10:40:00,59.85,59.95,59.84,59.91,137216.31903450086,24.7214,24.7627,24.7173,24.7462,137216.319
2007-11-16 10:45:00,59.91,59.94,59.78,59.87,113997.113997114,24.7462,24.7586,24.6925,24.7297,113997.114
2007-11-16 10:50:00,59.88,59.93,59.86,59.92,122392.75875639512,24.7338,24.7545,24.7256,24.7503,122392.7588
2007-11-16 10:55:00,59.92,60.08,59.88,59.97,121474.48511084876,24.7503,24.8164,24.7338,24.771,121474.4851
2007-11-16 11:00:00,59.98,60.19,59.98,60.15,151908.69736324283,24.7751,24.8619,24.7751,24.8453,151908.6974
2007-11-16 11:05:00,60.15,60.2,59.93,59.93,138790.50242686606,24.8453,24.866,24.7545,24.7545,138790.5024
2007-11-16 11:10:00,59.93,59.99,59.87,59.97,77397.35012462286,24.7545,24.7793,24.7297,24.771,77397.3501
2007-11-16 11:15:00,59.97,60.16,59.95,60.15,67821.06782106782,24.771,24.8495,24.7627,24.8453,67821.0678
2007-11-16 11:20:00,60.15,60.18,60.11,60.14,73855.43749180113,24.8453,24.8577,24.8288,24.8412,73855.4375
2007-11-16 11:25:00,60.13,60.14,59.85,59.89,109405.74576938212,24.8371,24.8412,24.7214,24.738,109405.7458
2007-11-16 11:30:00,59.87,60.05,59.86,60.05,73068.34579561853,24.7297,24.804,24.7256,24.804,73068.3458
2007-11-16 11:35:00,60.02,60.17,60.02,60.12,79102.71546635183,24.7917,24.8536,24.7917,24.833,79102.7155
2007-11-16 11:40:00,60.12,60.22,60.08,60.16,98648.8259215532,24.833,24.8743,24.8164,24.8495,98648.8259
2007-11-16 11:45:00,60.16,60.16,60.02,60.11,83300.5378459924,24.8495,24.8495,24.7917,24.8288,83300.5378
2007-11-16 11:50:00,60.11,60.4,60.1,60.38,178145.08723599633,24.8288,24.9486,24.8247,24.9404,178145.0872
2007-11-16 11:55:00,60.37,60.4,60.34,60.38,119769.11976911976,24.9362,24.9486,24.9238,24.9404,119769.1198
2007-11-16 12:00:00,60.38,60.38,60.35,60.35,72150.07215007216,24.9404,24.9404,24.928,24.928,72150.0722
2007-11-16 12:05:00,60.37,60.47,60.34,60.44,173553.71900826448,24.9362,24.9775,24.9238,24.9651,173553.719
2007-11-16 12:10:00,60.44,60.45,60.37,60.38,84481.1753902663,24.9651,24.9693,24.9362,24.9404,84481.1754
2007-11-16 12:15:00,60.37,60.51,60.37,60.42,214482.48720976,24.9362,24.994,24.9362,24.9569,214482.4872
2007-11-16 12:20:00,60.42,60.48,60.36,60.45,58244.78551751279,24.9569,24.9817,24.9321,24.9693,58244.7855
2007-11-16 12:25:00,60.44,60.53,60.43,60.46,97992.91617473436,24.9651,25.0023,24.961,24.9734,97992.9162
2007-11-16 12:30:00,60.48,60.49,60.34,60.41,130263.67571822116,24.9817,24.9858,24.9238,24.9527,130263.6757
2007-11-16 12:35:00,60.41,60.5,60.41,60.49,67427.52197297652,24.9527,24.9899,24.9527,24.9858,67427.522
2007-11-16 12:40:00,60.49,60.51,60.15,60.39,90384.36311163584,24.9858,24.994,24.8453,24.9445,90384.3631
2007-11-16 12:45:00,60.39,60.39,60.21,60.25,106650.92483274304,24.9445,24.9445,24.8701,24.8867,106650.9248
2007-11-16 12:50:00,60.26,60.41,60.25,60.4,90777.90895972714,24.8908,24.9527,24.8867,24.9486,90777.909
2007-11-16 12:55:00,60.4,60.41,60.35,60.39,77659.71402335039,24.9486,24.9527,24.928,24.9445,77659.714
2007-11-16 13:00:00,60.39,60.47,60.37,60.42,83300.5378459924,24.9445,24.9775,24.9362,24.9569,83300.5378
2007-11-16 13:05:00,60.43,60.56,60.43,60.56,76479.07647907648,24.961,25.0147,24.961,25.0147,76479.0765
2007-11-16 13:10:00,60.55,60.65,60.5,60.65,85792.99488390397,25.0106,25.0519,24.9899,25.0519,85792.9949
2007-11-16 13:15:00,60.65,60.78,60.63,60.74,115046.56959202414,25.0519,25.1056,25.0436,25.0891,115046.5696
2007-11-16 13:20:00,60.73,60.78,60.6,60.61,60606.06060606061,25.0849,25.1056,25.0312,25.0354,60606.0606
2007-11-16 13:25:00,60.61,60.63,60.47,60.48,1196510.560146924,25.0354,25.0436,24.9775,24.9817,1196510.5601
2007-11-16 13:30:00,60.48,60.63,60.44,60.57,156762.42948970222,24.9817,25.0436,24.9651,25.0188,156762.4295
2007-11-16 13:35:00,60.57,60.64,60.54,60.62,74642.52918798373,25.0188,25.0477,25.0064,25.0395,74642.5292
2007-11-16 13:40:00,60.61,60.71,60.6,60.66,106257.37898465172,25.0354,25.0767,25.0312,25.056,106257.379
2007-11-16 13:45:00,60.65,60.72,60.63,60.67,76741.44037780401,25.0519,25.0808,25.0436,25.0601,76741.4404
2007-11-16 13:50:00,60.68,60.69,60.58,60.58,65066.24688442871,25.0643,25.0684,25.023,25.023,65066.2469
2007-11-16 13:55:00,60.58,60.6,60.44,60.47,80545.71690935327,25.023,25.0312,24.9651,24.9775,80545.7169
2007-11-16 14:00:00,60.47,60.5,60.25,60.34,107962.74432638068,24.9775,24.9899,24.8867,24.9238,107962.7443
2007-11-16 14:05:00,60.34,60.35,60.16,60.18,112685.29450347633,24.9238,24.928,24.8495,24.8577,112685.2945
2007-11-16 14:10:00,60.18,60.26,60.05,60.07,146267.87354060082,24.8577,24.8908,24.804,24.8123,146267.8735
2007-11-16 14:15:00,60.07,60.07,59.95,60.01,150334.51397087763,24.8123,24.8123,24.7627,24.7875,150334.514
2007-11-16 14:20:00,60.01,60.11,59.84,59.87,207398.6619441165,24.7875,24.8288,24.7173,24.7297,207398.6619
2007-11-16 14:25:00,59.88,60.16,59.8,60.14,134592.6800472255,24.7338,24.8495,24.7008,24.8412,134592.68
2007-11-16 14:30:00,60.12,60.19,59.97,59.99,107700.38042765316,24.833,24.8619,24.771,24.7793,107700.3804
2007-11-16 14:35:00,60.01,60.02,59.68,59.73,298045.3889544799,24.7875,24.7917,24.6512,24.6719,298045.389
2007-11-16 14:40:00,59.73,60.05,59.69,60.01,135379.7717434081,24.6719,24.804,24.6553,24.7875,135379.7717
2007-11-16 14:45:00,60.01,60.05,59.89,60.02,85005.90318772137,24.7875,24.804,24.738,24.7917,85005.9032
2007-11-16 14:50:00,60.03,60.11,59.91,59.95,78315.62377016923,24.7958,24.8288,24.7462,24.7627,78315.6238
2007-11-16 14:55:00,59.95,60.09,59.86,60.06,87367.17827626919,24.7627,24.8206,24.7256,24.8082,87367.1783
2007-11-16 15:00:00,60.05,60.16,59.89,59.94,156368.8836416109,24.804,24.8495,24.738,24.7586,156368.8836
2007-11-16 15:05:00,59.95,60.15,59.93,60.13,99435.9176177358,24.7627,24.8453,24.7545,24.8371,99435.9176
2007-11-16 15:10:00,60.12,60.18,60.05,60.1,110061.65551620098,24.833,24.8577,24.804,24.8247,110061.6555
2007-11-16 15:15:00,60.11,60.18,59.99,60.05,115571.2973894792,24.8288,24.8577,24.7793,24.804,115571.2974
2007-11-16 15:20:00,60.05,60.15,60.05,60.11,105995.01508592418,24.804,24.8453,24.804,24.8288,105995.0151
2007-11-16 15:25:00,60.11,60.21,60.02,60.15,160304.34212252396,24.8288,24.8701,24.7917,24.8453,160304.3421
2007-11-16 15:30:00,60.17,60.23,60.08,60.08,226944.77239931785,24.8536,24.8784,24.8164,24.8164,226944.7724
2007-11-16 15:35:00,60.08,60.11,59.69,59.71,331103.2401941493,24.8164,24.8288,24.6553,24.6636,331103.2402
2007-11-16 15:40:00,59.7,59.95,59.7,59.94,394726.4856355765,24.6595,24.7627,24.6595,24.7586,394726.4856
2007-11-16 15:45:00,59.94,60.1,59.87,60.09,468581.9231273777,24.7586,24.8247,24.7297,24.8206,468581.9231
2007-11-16 15:50:00,60.09,60.25,60.02,60.17,393414.6661419389,24.8206,24.8867,24.7917,24.8536,393414.6661
2007-11-16 15:55:00,60.18,60.28,60.12,60.15,433556.3426472517,24.8577,24.899,24.833,24.8453,433556.3426
2007-11-19 09:30:00,60.23,60.4,59.88,60.04,173291.35510953693,24.8784,24.9486,24.7338,24.7999,173291.3551
2007-11-19 09:35:00,60.05,60.15,59.75,59.86,210809.39262757445,24.804,24.8453,24.6801,24.7256,210809.3926
2007-11-19 09:40:00,59.89,59.99,59.76,59.79,275482.09366391186,24.738,24.7793,24.6843,24.6966,275482.0937
2007-11-19 09:45:00,59.83,59.89,59.73,59.78,160566.70602125148,24.7132,24.738,24.6719,24.6925,160566.706
2007-11-19 09:50:00,59.78,59.89,59.63,59.89,251475.7969303424,24.6925,24.738,24.6306,24.738,251475.7969
2007-11-19 09:55:00,59.88,59.92,59.78,59.8,270365.9976387249,24.7338,24.7503,24.6925,24.7008,270365.9976
2007-11-19 10:00:00,59.79,59.9,59.76,59.84,319428.046700774,24.6966,24.7421,24.6843,24.7173,319428.0467
2007-11-19 10:05:00,59.85,59.93,59.68,59.73,272464.9088285452,24.7214,24.7545,24.6512,24.6719,272464.9088
2007-11-19 10:10:00,59.73,59.76,59.47,59.47,290043.29004329006,24.6719,24.6843,24.5645,24.5645,290043.29
2007-11-19 10:15:00,59.47,59.53,59.38,59.44,213564.2135642136,24.5645,24.5893,24.5273,24.5521,213564.2136
2007-11-19 10:20:00,59.44,59.56,59.44,59.47,210809.39262757445,24.5521,24.6016,24.5521,24.5645,210809.3926
2007-11-19 10:25:00,59.47,59.66,59.44,59.63,130263.67571822116,24.5645,24.643,24.5521,24.6306,130263.6757
2007-11-19 10:30:00,59.63,59.63,59.38,59.42,166076.34789452972,24.6306,24.6306,24.5273,24.5438,166076.3479
2007-11-19 10:35:00,59.42,59.44,59.24,59.25,189033.18903318903,24.5438,24.5521,24.4695,24.4736,189033.189
2007-11-19 10:40:00,59.25,59.41,59.18,59.31,295028.2041191132,24.4736,24.5397,24.4447,24.4984,295028.2041
2007-11-19 10:45:00,59.32,59.5,59.3,59.44,112947.65840220386,24.5025,24.5769,24.4942,24.5521,112947.6584
2007-11-19 10:50:00,59.44,59.44,59.16,59.21,136166.86343959073,24.5521,24.5521,24.4364,24.4571,136166.8634
2007-11-19 10:55:00,59.21,59.22,59.12,59.15,152695.78905942544,24.4571,24.4612,24.4199,24.4323,152695.7891
2007-11-19 11:00:00,59.15,59.31,59.11,59.28,139708.77607241244,24.4323,24.4984,24.4158,24.486,139708.7761
2007-11-19 11:05:00,59.28,59.33,59.22,59.31,228912.5016397744,24.486,24.5066,24.4612,24.4984,228912.5016
2007-11-19 11:10:00,59.32,59.49,59.28,59.46,182605.27351436444,24.5025,24.5727,24.486,24.5603,182605.2735
2007-11-19 11:15:00,59.47,59.54,59.41,59.48,202807.29371638465,24.5645,24.5934,24.5397,24.5686,202807.2937
2007-11-19 11:20:00,59.48,59.52,59.31,59.32,217106.1261970353,24.5686,24.5851,24.4984,24.5025,217106.1262
2007-11-19 11:25:00,59.32,59.35,59.23,59.27,304735.668372032,24.5025,24.5149,24.4653,24.4819,304735.6684
2007-11-19 11:30:00,59.27,59.35,59.25,59.32,158074.2489833399,24.4819,24.5149,24.4736,24.5025,158074.249
2007-11-19 11:35:00,59.31,59.34,59.26,59.34,163715.0728059819,24.4984,24.5108,24.4777,24.5108,163715.0728
2007-11-19 11:40:00,59.34,59.38,59.31,59.31,166469.89374262103,24.5108,24.5273,24.4984,24.4984,166469.8937
2007-11-19 11:45:00,59.31,59.35,59.23,59.26,143250.68870523418,24.4984,24.5149,24.4653,24.4777,143250.6887
2007-11-19 11:50:00,59.27,59.38,59.27,59.28,83038.17394726486,24.4819,24.5273,24.4819,24.486,83038.1739
2007-11-19 11:55:00,59.31,59.34,59.27,59.31,84087.629542175,24.4984,24.5108,24.4819,24.4984,84087.6295
2007-11-19 12:00:00,59.31,59.44,59.28,59.39,106913.28873147056,24.4984,24.5521,24.486,24.5314,106913.2887
2007-11-19 12:05:00,59.38,59.46,59.36,59.44,96549.91473173292,24.5273,24.5603,24.519,24.5521,96549.9147
2007-11-19 12:10:00,59.44,59.48,59.38,59.38,195723.4684507412,24.5521,24.5686,24.5273,24.5273,195723.4685
2007-11-19 12:15:00,59.38,59.46,59.38,59.43,66771.61222615768,24.5273,24.5603,24.5273,24.5479,66771.6122
2007-11-19 12:20:00,59.42,59.46,59.41,59.44,30303.030303030304,24.5438,24.5603,24.5397,24.5521,30303.0303
2007-11-19 12:25:00,59.43,59.46,59.31,59.31,133018.4966548603,24.5479,24.5603,24.4984,24.4984,133018.4967
2007-11-19 12:30:00,59.31,59.32,59.15,59.19,100878.91906073724,24.4984,24.5025,24.4323,24.4488,100878.9191
2007-11-19 12:35:00,59.19,59.35,59.19,59.26,52341.59779614325,24.4488,24.5149,24.4488,24.4777,52341.5978
2007-11-19 12:40:00,59.26,59.32,59.14,59.27,101534.82880755608,24.4777,24.5025,24.4282,24.4819,101534.8288
2007-11-19 12:45:00,59.27,59.28,59.19,59.24,83694.0836940837,24.4819,24.486,24.4488,24.4695,83694.0837
2007-11-19 12:50:00,59.23,59.23,59.09,59.1,61917.88009969828,24.4653,24.4653,24.4075,24.4116,61917.8801
2007-11-19 12:55:00,59.09,59.14,59.08,59.11,89203.72556736194,24.4075,24.4282,24.4034,24.4158,89203.7256
2007-11-19 13:00:00,59.11,59.2,58.98,58.99,122917.4865538502,24.4158,24.4529,24.3621,24.3662,122917.4866
2007-11-19 13:05:00,58.99,59.1,58.88,58.99,151252.78761642397,24.3662,24.4116,24.3208,24.3662,151252.7876
2007-11-19 13:10:00,58.99,59.02,58.84,58.93,158336.61288206742,24.3662,24.3786,24.3042,24.3414,158336.6129
2007-11-19 13:15:00,58.92,58.99,58.81,58.91,67689.88587170406,24.3373,24.3662,24.2919,24.3332,67689.8859
2007-11-19 13:20:00,58.91,58.97,58.86,58.96,59818.968909878,24.3332,24.3579,24.3125,24.3538,59818.9689
2007-11-19 13:25:00,58.96,59.18,58.91,59.14,92745.63820018366,24.3538,24.4447,24.3332,24.4282,92745.6382
2007-11-19 13:30:00,59.15,59.18,58.99,59.06,69395.25121343303,24.4323,24.4447,24.3662,24.3951,69395.2512
2007-11-19 13:35:00,59.04,59.05,58.93,58.99,116358.38908566182,24.3869,24.391,24.3414,24.3662,116358.3891
2007-11-19 13:40:00,58.99,58.99,58.87,58.92,150203.33202151384,24.3662,24.3662,24.3166,24.3373,150203.332
2007-11-19 13:45:00,58.9,59.06,58.9,59.0,86973.63242817788,24.329,24.3951,24.329,24.3703,86973.6324
2007-11-19 13:50:00,59.0,59.07,58.89,58.93,69919.9790108881,24.3703,24.3992,24.3249,24.3414,69919.979
2007-11-19 13:55:00,58.93,58.98,58.83,58.84,89334.9075167257,24.3414,24.3621,24.3001,24.3042,89334.9075
2007-11-19 14:00:00,58.84,59.03,58.83,58.98,97861.7342253706,24.3042,24.3827,24.3001,24.3621,97861.7342
2007-11-19 14:05:00,58.97,59.12,58.85,59.1,124229.30604748787,24.3579,24.4199,24.3084,24.4116,124229.306
2007-11-19 14:10:00,59.1,59.39,59.09,59.29,126328.21723730816,24.4116,24.5314,24.4075,24.4901,126328.2172
2007-11-19 14:15:00,59.29,59.34,59.13,59.31,152958.15295815296,24.4901,24.5108,24.424,24.4984,152958.153
2007-11-19 14:20:00,59.31,59.37,59.19,59.33,140364.68581923126,24.4984,24.5232,24.4488,24.5066,140364.6858
2007-11-19 14:25:00,59.34,59.38,59.25,59.3,176570.90384363112,24.5108,24.5273,24.4736,24.4942,176570.9038
2007-11-19 14:30:00,59.28,59.33,59.12,59.16,173422.5370589007,24.486,24.5066,24.4199,24.4364,173422.5371
2007-11-19 14:35:00,59.17,59.29,59.16,59.26,88023.08802308803,24.4406,24.4901,24.4364,24.4777,88023.088
2007-11-19 14:40:00,59.25,59.39,59.25,59.28,161878.52551488916,24.4736,24.5314,24.4736,24.486,161878.5255
2007-11-19 14:45:00,59.28,59.33,59.2,59.28,149678.60422405877,24.486,24.5066,24.4529,24.486,149678.6042
2007-11-19 14:50:00,59.29,59.32,59.2,59.21,170011.80637544274,24.4901,24.5025,24.4529,24.4571,170011.8064
2007-11-19 14:55:00,59.21,59.22,59.13,59.15,108881.01797192708,24.4571,24.4612,24.424,24.4323,108881.018
2007-11-19 15:00:00,59.16,59.16,58.9,58.92,204906.2049062049,24.4364,24.4364,24.329,24.3373,204906.2049
2007-11-19 15:05:00,58.91,59.01,58.91,58.96,198740.65328610784,24.3332,24.3745,24.3332,24.3538,198740.6533
2007-11-19 15:10:00,58.96,58.96,58.83,58.89,223534.0417158599,24.3538,24.3538,24.3001,24.3249,223534.0417
2007-11-19 15:15:00,58.89,59.03,58.89,58.96,208448.11753902663,24.3249,24.3827,24.3249,24.3538,208448.1175
2007-11-19 15:20:00,58.96,59.3,58.94,59.17,192837.4655647383,24.3538,24.4942,24.3455,24.4406,192837.4656
2007-11-19 15:25:00,59.16,59.28,59.06,59.08,205430.93270366,24.4364,24.486,24.3951,24.4034,205430.9327
2007-11-19 15:30:00,59.09,59.15,58.9,58.91,261707.98898071627,24.4075,24.4323,24.329,24.3332,261707.989
2007-11-19 15:35:00,58.93,59.08,58.88,58.9,321264.59399186674,24.3414,24.4034,24.3208,24.329,321264.594
2007-11-19 15:40:00,58.9,58.93,58.83,58.86,532598.7144168962,24.329,24.3414,24.3001,24.3125,532598.7144
2007-11-19 15:45:00,58.86,58.93,58.79,58.86,376492.1946740129,24.3125,24.3414,24.2836,24.3125,376492.1947
2007-11-19 15:50:00,58.86,58.95,58.86,58.88,374786.8293322839,24.3125,24.3497,24.3125,24.3208,374786.8293
2007-11-19 15:55:00,58.88,58.9,58.77,58.8,493900.0393545848,24.3208,24.329,24.2753,24.2877,493900.0394
2007-11-20 09:30:00,59.11,59.41,59.11,59.3,378591.1058638332,24.4158,24.5397,24.4158,24.4942,378591.1059
2007-11-20 09:35:00,59.28,59.44,59.26,59.35,355240.7188770825,24.486,24.5521,24.4777,24.5149,355240.7189
2007-11-20 09:40:00,59.34,59.4,59.3,59.3,205824.4785517513,24.5108,24.5356,24.4942,24.4942,205824.4786
2007-11-20 09:45:00,59.31,59.47,59.27,59.4,588744.5887445888,24.4984,24.5645,24.4819,24.5356,588744.5887
2007-11-20 09:50:00,59.41,59.68,59.31,59.68,381608.29069919983,24.5397,24.6512,24.4984,24.6512,381608.2907
2007-11-20 09:55:00,59.67,59.68,59.46,59.46,280335.8257903713,24.6471,24.6512,24.5603,24.5603,280335.8258
2007-11-20 10:00:00,59.45,59.69,59.43,59.69,232979.1420700512,24.5562,24.6553,24.5479,24.6553,232979.1421
2007-11-20 10:05:00,59.65,59.69,59.55,59.57,169093.53272989637,24.6388,24.6553,24.5975,24.6058,169093.5327
2007-11-20 10:10:00,59.57,59.69,59.57,59.64,231667.32257641348,24.6058,24.6553,24.6058,24.6347,231667.3226
2007-11-20 10:15:00,59.63,59.69,59.61,59.66,210415.8467794832,24.6306,24.6553,24.6223,24.643,210415.8468
2007-11-20 10:20:00,59.66,59.78,59.65,59.7,264069.26406926406,24.643,24.6925,24.6388,24.6595,264069.2641
2007-11-20 10:25:00,59.7,59.78,59.68,59.72,230749.0489308671,24.6595,24.6925,24.6512,24.6677,230749.0489
2007-11-20 10:30:00,59.72,59.83,59.7,59.78,298701.2987012987,24.6677,24.7132,24.6595,24.6925,298701.2987
2007-11-20 10:35:00,59.79,59.93,59.65,59.9,628361.5374524465,24.6966,24.7545,24.6388,24.7421,628361.5375
2007-11-20 10:40:00,59.9,59.93,59.86,59.88,154925.88219860947,24.7421,24.7545,24.7256,24.7338,154925.8822
2007-11-20 10:45:00,59.88,59.99,59.87,59.9,276925.0951069133,24.7338,24.7793,24.7297,24.7421,276925.0951
2007-11-20 10:50:00,59.9,59.9,59.77,59.83,234553.3254624164,24.7421,24.7421,24.6884,24.7132,234553.3255
2007-11-20 10:55:00,59.83,59.98,59.81,59.98,188770.8251344615,24.7132,24.7751,24.7049,24.7751,188770.8251
2007-11-20 11:00:00,59.97,60.03,59.95,60.02,132100.22300931392,24.771,24.7958,24.7627,24.7917,132100.223
2007-11-20 11:05:00,60.02,60.15,59.93,59.93,386724.3867243867,24.7917,24.8453,24.7545,24.7545,386724.3867
2007-11-20 11:10:00,59.97,60.09,59.92,59.95,180768.7262232717,24.771,24.8206,24.7503,24.7627,180768.7262
2007-11-20 11:15:00,59.93,59.96,59.9,59.92,172504.26341335432,24.7545,24.7669,24.7421,24.7503,172504.2634
2007-11-20 11:20:00,59.92,59.93,59.66,59.67,244523.1536140627,24.7503,24.7545,24.643,24.6471,244523.1536
2007-11-20 11:25:00,59.67,59.81,59.61,59.81,249376.8857405221,24.6471,24.7049,24.6223,24.7049,249376.8857
2007-11-20 11:30:00,59.81,59.86,59.73,59.77,122655.12265512266,24.7049,24.7256,24.6719,24.6884,122655.1227
2007-11-20 11:35:00,59.77,59.77,59.68,59.73,202544.9298176571,24.6884,24.6884,24.6512,24.6719,202544.9298
2007-11-20 11:40:00,59.73,59.76,59.63,59.63,66115.70247933884,24.6719,24.6843,24.6306,24.6306,66115.7025
2007-11-20 11:45:00,59.64,59.68,59.61,59.64,148104.42083169357,24.6347,24.6512,24.6223,24.6347,148104.4208
2007-11-20 11:50:00,59.64,59.73,59.62,59.67,111111.11111111112,24.6347,24.6719,24.6264,24.6471,111111.1111
2007-11-20 11:55:00,59.67,59.81,59.65,59.73,112947.65840220386,24.6471,24.7049,24.6388,24.6719,112947.6584
2007-11-20 12:00:00,59.73,59.76,59.55,59.55,124360.48799685165,24.6719,24.6843,24.5975,24.5975,124360.488
2007-11-20 12:05:00,59.55,59.61,59.53,59.54,92745.63820018366,24.5975,24.6223,24.5893,24.5934,92745.6382
2007-11-20 12:10:00,59.54,59.57,59.39,59.51,214482.48720976,24.5934,24.6058,24.5314,24.581,214482.4872
2007-11-20 12:15:00,59.49,59.51,59.42,59.46,158598.97678079497,24.5727,24.581,24.5438,24.5603,158598.9768
2007-11-20 12:20:00,59.45,59.5,59.43,59.47,137216.31903450086,24.5562,24.5769,24.5479,24.5645,137216.319
2007-11-20 12:25:00,59.47,59.56,59.47,59.53,88154.26997245179,24.5645,24.6016,24.5645,24.5893,88154.27
2007-11-20 12:30:00,59.52,59.56,59.35,59.43,141020.59556605012,24.5851,24.6016,24.5149,24.5479,141020.5956
2007-11-20 12:35:00,59.43,59.6,59.36,59.59,202151.3839695658,24.5479,24.6182,24.519,24.614,202151.384
2007-11-20 12:40:00,59.59,59.59,59.38,59.41,204381.47710874985,24.614,24.614,24.5273,24.5397,204381.4771
2007-11-20 12:45:00,59.4,59.6,59.38,59.56,106519.74288337924,24.5356,24.6182,24.5273,24.6016,106519.7429
2007-11-20 12:50:00,59.56,59.78,59.56,59.76,111898.20280729372,24.6016,24.6925,24.6016,24.6843,111898.2028
2007-11-20 12:55:00,59.75,59.77,59.67,59.72,145874.3276925095,24.6801,24.6884,24.6471,24.6677,145874.3277
2007-11-20 13:00:00,59.72,59.74,59.47,59.58,155975.3377935196,24.6677,24.676,24.5645,24.6099,155975.3378
2007-11-20 13:05:00,59.58,59.73,59.46,59.65,313656.0409287682,24.6099,24.6719,24.5603,24.6388,313656.0409
2007-11-20 13:10:00,59.65,59.73,59.54,59.69,209497.5731339368,24.6388,24.6719,24.5934,24.6553,209497.5731
2007-11-20 13:15:00,59.69,59.92,59.66,59.89,145349.59989505445,24.6553,24.7503,24.643,24.738,145349.5999
2007-11-20 13:20:00,59.89,59.99,59.83,59.93,145218.4179456907,24.738,24.7793,24.7132,24.7545,145218.4179
2007-11-20 13:25:00,59.95,59.95,59.52,59.6,145743.14574314575,24.7627,24.7627,24.5851,24.6182,145743.1457
2007-11-20 13:30:00,59.6,59.93,59.57,59.7,130001.31181949364,24.6182,24.7545,24.6058,24.6595,130001.3118
2007-11-20 13:35:00,59.7,60.02,59.7,59.85,114653.02374393283,24.6595,24.7917,24.6595,24.7214,114653.0237
2007-11-20 13:40:00,59.86,59.95,59.79,59.82,121868.03095894006,24.7256,24.7627,24.6966,24.709,121868.031
2007-11-20 13:45:00,59.83,59.99,59.81,59.93,128427.12842712844,24.7132,24.7793,24.7049,24.7545,128427.1284
2007-11-20 13:50:00,59.95,59.96,59.76,59.86,78315.62377016923,24.7627,24.7669,24.6843,24.7256,78315.6238
2007-11-20 13:55:00,59.86,59.97,59.85,59.89,137741.04683195593,24.7256,24.771,24.7214,24.738,137741.0468
2007-11-20 14:00:00,59.89,60.02,59.7,59.96,361799.8163452709,24.738,24.7917,24.6595,24.7669,361799.8163
2007-11-20 14:05:00,59.96,59.98,59.69,59.89,332021.51383969566,24.7669,24.7751,24.6553,24.738,332021.5138
2007-11-20 14:10:00,59.89,60.02,59.85,60.01,275482.09366391186,24.738,24.7917,24.7214,24.7875,275482.0937
2007-11-20 14:15:00,60.01,60.29,60.0,60.25,331496.7860422406,24.7875,24.9032,24.7834,24.8867,331496.786
2007-11-20 14:20:00,60.25,60.34,60.03,60.06,345533.25462416373,24.8867,24.9238,24.7958,24.8082,345533.2546
2007-11-20 14:25:00,60.05,60.15,59.67,59.85,404565.1318378591,24.804,24.8453,24.6471,24.7214,404565.1318
2007-11-20 14:30:00,59.84,60.14,59.83,59.98,334513.97087760724,24.7173,24.8412,24.7132,24.7751,334513.9709
2007-11-20 14:35:00,59.98,60.14,59.86,60.11,195329.9226026499,24.7751,24.8412,24.7256,24.8288,195329.9226
2007-11-20 14:40:00,60.1,60.18,60.07,60.12,210284.66483011932,24.8247,24.8577,24.8123,24.833,210284.6648
2007-11-20 14:45:00,60.1,60.27,60.1,60.21,244916.699462154,24.8247,24.8949,24.8247,24.8701,244916.6995
2007-11-20 14:50:00,60.21,60.34,60.18,60.31,146661.41938869213,24.8701,24.9238,24.8577,24.9114,146661.4194
2007-11-20 14:55:00,60.3,60.31,60.13,60.24,189689.0987800079,24.9073,24.9114,24.8371,24.8825,189689.0988
2007-11-20 15:00:00,60.22,60.27,60.13,60.2,159123.70457825004,24.8743,24.8949,24.8371,24.866,159123.7046
2007-11-20 15:05:00,60.2,60.25,60.03,60.15,161091.43381870654,24.866,24.8867,24.7958,24.8453,161091.4338
2007-11-20 15:10:00,60.15,60.18,60.04,60.17,157680.7031352486,24.8453,24.8577,24.7999,24.8536,157680.7031
2007-11-20 15:15:00,60.15,60.19,59.94,59.94,256198.347107438,24.8453,24.8619,24.7586,24.7586,256198.3471
2007-11-20 15:20:00,59.95,60.1,59.87,60.09,320346.32034632034,24.7627,24.8247,24.7297,24.8206,320346.3203
2007-11-20 15:25:00,60.09,60.39,60.09,60.32,408500.5903187721,24.8206,24.9445,24.8206,24.9156,408500.5903
2007-11-20 15:30:00,60.33,60.64,60.32,60.58,521185.8848222485,24.9197,25.0477,24.9156,25.023,521185.8848
2007-11-20 15:35:00,60.58,60.83,60.58,60.72,444706.808343172,25.023,25.1262,25.023,25.0808,444706.8083
2007-11-20 15:40:00,60.72,60.88,60.63,60.66,590712.3179850453,25.0808,25.1469,25.0436,25.056,590712.318
2007-11-20 15:45:00,60.65,60.68,60.5,60.58,410599.50150859245,25.0519,25.0643,24.9899,25.023,410599.5015
2007-11-20 15:50:00,60.59,60.71,60.3,60.31,618391.7093008002,25.0271,25.0767,24.9073,24.9114,618391.7093
2007-11-20 15:55:00,60.31,60.5,60.31,60.44,709431.982159255,24.9114,24.9899,24.9114,24.9651,709431.9822
2007-11-21 09:30:00,59.97,60.5,59.81,60.47,216450.21645021645,24.771,24.9899,24.7049,24.9775,216450.2165
2007-11-21 09:35:00,60.46,60.64,60.36,60.5,244916.699462154,24.9734,25.0477,24.9321,24.9899,244916.6995
2007-11-21 09:40:00,60.5,60.81,60.48,60.67,227338.3182474092,24.9899,25.118,24.9817,25.0601,227338.3182
2007-11-21 09:45:00,60.65,60.76,60.61,60.73,194936.3767545586,25.0519,25.0973,25.0354,25.0849,194936.3768
2007-11-21 09:50:00,60.74,61.08,60.64,60.98,400367.3094582186,25.0891,25.2295,25.0477,25.1882,400367.3095
2007-11-21 09:55:00,60.98,61.01,60.76,60.76,257116.6207529844,25.1882,25.2006,25.0973,25.0973,257116.6208
2007-11-21 10:00:00,60.78,60.83,60.5,60.5,325200.05247277976,25.1056,25.1262,24.9899,24.9899,325200.0525
2007-11-21 10:05:00,60.5,60.53,60.16,60.23,214088.94136166864,24.9899,25.0023,24.8495,24.8784,214088.9414
2007-11-21 10:10:00,60.22,60.49,60.18,60.47,191263.2821723731,24.8743,24.9858,24.8577,24.9775,191263.2822
2007-11-21 10:15:00,60.47,60.68,60.39,60.46,187065.4597927325,24.9775,25.0643,24.9445,24.9734,187065.4598
2007-11-21 10:20:00,60.44,60.53,60.31,60.35,136691.5912370458,24.9651,25.0023,24.9114,24.928,136691.5912
2007-11-21 10:25:00,60.33,60.4,60.2,60.28,174865.53850190213,24.9197,24.9486,24.866,24.899,174865.5385
2007-11-21 10:30:00,60.27,60.65,60.03,60.09,546504.0010494556,24.8949,25.0519,24.7958,24.8206,546504.001
2007-11-21 10:35:00,60.07,60.21,60.07,60.15,230617.8669815033,24.8123,24.8701,24.8123,24.8453,230617.867
2007-11-21 10:40:00,60.15,60.44,60.11,60.37,216319.0345008527,24.8453,24.9651,24.8288,24.9362,216319.0345
2007-11-21 10:45:00,60.37,60.47,60.22,60.41,111504.65695920242,24.9362,24.9775,24.8743,24.9527,111504.657
2007-11-21 10:50:00,60.4,60.41,60.08,60.08,171454.80781844418,24.9486,24.9527,24.8164,24.8164,171454.8078
2007-11-21 10:55:00,60.08,60.35,59.95,60.29,179850.45257772531,24.8164,24.928,24.7627,24.9032,179850.4526
2007-11-21 11:00:00,60.31,60.39,60.18,60.29,175390.2662993572,24.9114,24.9445,24.8577,24.9032,175390.2663
2007-11-21 11:05:00,60.28,60.4,60.24,60.31,210153.4828807556,24.899,24.9486,24.8825,24.9114,210153.4829
2007-11-21 11:10:00,60.31,60.64,60.3,60.58,219729.76518431064,24.9114,25.0477,24.9073,25.023,219729.7652
2007-11-21 11:15:00,60.59,60.6,60.24,60.47,250295.1593860685,25.0271,25.0312,24.8825,24.9775,250295.1594
2007-11-21 11:20:00,60.47,60.47,60.21,60.22,139971.13997114,24.9775,24.9775,24.8701,24.8743,139971.14
2007-11-21 11:25:00,60.23,60.3,60.11,60.29,245572.6092089729,24.8784,24.9073,24.8288,24.9032,245572.6092
2007-11-21 11:30:00,60.3,60.42,60.22,60.35,447068.0834317198,24.9073,24.9569,24.8743,24.928,447068.0834
2007-11-21 11:35:00,60.34,60.53,60.31,60.43,183392.36521054705,24.9238,25.0023,24.9114,24.961,183392.3652
2007-11-21 11:40:00,60.44,60.5,60.28,60.3,168306.44103371375,24.9651,24.9899,24.899,24.9073,168306.441
2007-11-21 11:45:00,60.3,60.33,60.18,60.21,127771.2186803096,24.9073,24.9197,24.8577,24.8701,127771.2187
2007-11-21 11:50:00,60.24,60.36,60.23,60.33,52603.961694870784,24.8825,24.9321,24.8784,24.9197,52603.9617
2007-11-21 11:55:00,60.32,60.41,60.32,60.37,79496.26131444314,24.9156,24.9527,24.9156,24.9362,79496.2613
2007-11-21 12:00:00,60.4,60.57,60.37,60.56,141020.59556605012,24.9486,25.0188,24.9362,25.0147,141020.5956
2007-11-21 12:05:00,60.56,60.63,60.34,60.35,210153.4828807556,25.0147,25.0436,24.9238,24.928,210153.4829
2007-11-21 12:10:00,60.37,60.4,60.24,60.33,163321.5269578906,24.9362,24.9486,24.8825,24.9197,163321.527
2007-11-21 12:15:00,60.33,60.4,60.11,60.12,151908.69736324283,24.9197,24.9486,24.8288,24.833,151908.6974
2007-11-21 12:20:00,60.13,60.14,59.99,60.0,166863.4395907123,24.8371,24.8412,24.7793,24.7834,166863.4396
2007-11-21 12:25:00,60.01,60.13,59.9,59.92,149940.96812278632,24.7875,24.8371,24.7421,24.7503,149940.9681
2007-11-21 12:30:00,59.91,60.06,59.8,60.05,183785.9110586384,24.7462,24.8082,24.7008,24.804,183785.9111
2007-11-21 12:35:00,60.05,60.24,60.01,60.19,142594.77895841532,24.804,24.8825,24.7875,24.8619,142594.779
2007-11-21 12:40:00,60.19,60.21,60.09,60.21,137609.86488259217,24.8619,24.8701,24.8206,24.8701,137609.8649
2007-11-21 12:45:00,60.21,60.23,60.05,60.16,97468.1883772793,24.8701,24.8784,24.804,24.8495,97468.1884
2007-11-21 12:50:00,60.13,60.18,59.93,60.03,128164.76452840088,24.8371,24.8577,24.7545,24.7958,128164.7645
2007-11-21 12:55:00,60.02,60.24,59.99,60.07,177751.54138790502,24.7917,24.8825,24.7793,24.8123,177751.5414
2007-11-21 13:00:00,60.08,60.28,59.97,60.21,181424.6359700905,24.8164,24.899,24.771,24.8701,181424.636
2007-11-21 13:05:00,60.21,60.24,60.04,60.08,101797.19270628362,24.8701,24.8825,24.7999,24.8164,101797.1927
2007-11-21 13:10:00,60.08,60.13,59.93,59.96,172897.80926144563,24.8164,24.8371,24.7545,24.7669,172897.8093
2007-11-21 13:15:00,59.99,60.02,59.92,59.95,69788.79706152434,24.7793,24.7917,24.7503,24.7627,69788.7971
2007-11-21 13:20:00,59.95,60.06,59.88,59.88,75691.98478289388,24.7627,24.8082,24.7338,24.7338,75691.9848
2007-11-21 13:25:00,59.89,59.89,59.73,59.84,128689.49232585596,24.738,24.738,24.6719,24.7173,128689.4923
2007-11-21 13:30:00,59.83,59.89,59.79,59.85,38173.94726485636,24.7132,24.738,24.6966,24.7214,38173.9473
2007-11-21 13:35:00,59.84,59.88,59.76,59.81,98255.2800734619,24.7173,24.7338,24.6843,24.7049,98255.2801
2007-11-21 13:40:00,59.81,59.86,59.69,59.85,78840.3515676243,24.7049,24.7256,24.6553,24.7214,78840.3516
2007-11-21 13:45:00,59.86,59.86,59.69,59.81,77397.35012462286,24.7256,24.7256,24.6553,24.7049,77397.3501
2007-11-21 13:50:00,59.81,59.87,59.71,59.71,71100.616555162,24.7049,24.7297,24.6636,24.6636,71100.6166
2007-11-21 13:55:00,59.72,59.96,59.72,59.89,60606.06060606061,24.6677,24.7669,24.6677,24.738,60606.0606
2007-11-21 14:00:00,59.89,59.99,59.81,59.97,92352.09235209235,24.738,24.7793,24.7049,24.771,92352.0924
2007-11-21 14:05:00,59.96,59.99,59.72,59.79,126984.12698412698,24.7669,24.7793,24.6677,24.6966,126984.127
2007-11-21 14:10:00,59.79,59.92,59.72,59.79,109668.10966810968,24.6966,24.7503,24.6677,24.6966,109668.1097
2007-11-21 14:15:00,59.79,59.84,59.68,59.7,83694.0836940837,24.6966,24.7173,24.6512,24.6595,83694.0837
2007-11-21 14:20:00,59.7,59.88,59.68,59.69,77266.16817525908,24.6595,24.7338,24.6512,24.6553,77266.1682
2007-11-21 14:25:00,59.69,59.91,59.68,59.83,99304.73566837204,24.6553,24.7462,24.6512,24.7132,99304.7357
2007-11-21 14:30:00,59.83,59.91,59.82,59.91,110192.83746556472,24.7132,24.7462,24.709,24.7462,110192.8375
2007-11-21 14:35:00,59.91,59.92,59.77,59.77,120293.84756657484,24.7462,24.7503,24.6884,24.6884,120293.8476
2007-11-21 14:40:00,59.79,59.9,59.7,59.83,94451.00354191264,24.6966,24.7421,24.6595,24.7132,94451.0035
2007-11-21 14:45:00,59.82,59.91,59.77,59.83,78577.98766889676,24.709,24.7462,24.6884,24.7132,78577.9877
2007-11-21 14:50:00,59.84,60.05,59.83,60.05,89990.81726354454,24.7173,24.804,24.7132,24.804,89990.8173
2007-11-21 14:55:00,60.05,60.22,60.02,60.21,135117.40784468057,24.804,24.8743,24.7917,24.8701,135117.4078
2007-11-21 15:00:00,60.22,60.34,59.9,59.92,186147.1861471861,24.8743,24.9238,24.7421,24.7503,186147.1861
2007-11-21 15:05:00,59.92,60.11,59.74,59.74,135773.31759149942,24.7503,24.8288,24.676,24.676,135773.3176
2007-11-21 15:10:00,59.75,59.83,59.53,59.6,220254.4929817657,24.6801,24.7132,24.5893,24.6182,220254.493
2007-11-21 15:15:00,59.59,59.7,59.5,59.51,181555.81791945428,24.614,24.6595,24.5769,24.581,181555.8179
2007-11-21 15:20:00,59.51,59.81,59.47,59.81,164633.34645152828,24.581,24.7049,24.5645,24.7049,164633.3465
2007-11-21 15:25:00,59.79,59.81,59.57,59.59,236127.5088547816,24.6966,24.7049,24.6058,24.614,236127.5089
2007-11-21 15:30:00,59.59,59.78,59.51,59.74,219860.9471336744,24.614,24.6925,24.581,24.676,219860.9471
2007-11-21 15:35:00,59.74,59.86,59.67,59.79,277843.36875245965,24.676,24.7256,24.6471,24.6966,277843.3688
2007-11-21 15:40:00,59.8,59.8,59.47,59.68,246884.4287026105,24.7008,24.7008,24.5645,24.6512,246884.4287
2007-11-21 15:45:00,59.69,59.73,59.6,59.7,159779.61432506886,24.6553,24.6719,24.6182,24.6595,159779.6143
2007-11-21 15:50:00,59.7,59.71,59.54,59.55,186540.73199527743,24.6595,24.6636,24.5934,24.5975,186540.732
2007-11-21 15:55:00,59.54,59.57,59.22,59.25,591761.7735799555,24.5934,24.6058,24.4612,24.4736,591761.7736
2007-11-23 09:30:00,59.6,59.92,59.6,59.9,232323.2323232324,24.6182,24.7503,24.6182,24.7421,232323.2323
2007-11-23 09:35:00,59.89,59.9,59.71,59.77,217368.49009576283,24.738,24.7421,24.6636,24.6884,217368.4901
2007-11-23 09:40:00,59.77,59.81,59.57,59.63,237832.87419651056,24.6884,24.7049,24.6058,24.6306,237832.8742
2007-11-23 09:45:00,59.61,59.64,59.43,59.51,144824.87209759938,24.6223,24.6347,24.5479,24.581,144824.8721
2007-11-23 09:50:00,59.53,59.56,59.47,59.52,129607.76597140236,24.5893,24.6016,24.5645,24.5851,129607.766
2007-11-23 09:55:00,59.52,59.57,59.45,59.45,68345.7956185229,24.5851,24.6058,24.5562,24.5562,68345.7956
2007-11-23 10:00:00,59.45,59.63,59.42,59.57,79102.71546635183,24.5562,24.6306,24.5438,24.6058,79102.7155
2007-11-23 10:05:00,59.59,59.6,59.5,59.58,124885.21579430671,24.614,24.6182,24.5769,24.6099,124885.2158
2007-11-23 10:10:00,59.58,59.62,59.51,59.53,143119.5067558704,24.6099,24.6264,24.581,24.5893,143119.5068
2007-11-23 10:15:00,59.53,59.69,59.52,59.69,78446.80571953299,24.5893,24.6553,24.5851,24.6553,78446.8057
2007-11-23 10:20:00,59.68,59.69,59.64,59.67,101010.10101010102,24.6512,24.6553,24.6347,24.6471,101010.101
2007-11-23 10:25:00,59.67,59.77,59.63,59.71,97337.00642791552,24.6471,24.6884,24.6306,24.6636,97337.0064
2007-11-23 10:30:00,59.71,59.79,59.66,59.74,114653.02374393283,24.6636,24.6966,24.643,24.676,114653.0237
2007-11-23 10:35:00,59.74,59.78,59.71,59.76,141807.68726223274,24.676,24.6925,24.6636,24.6843,141807.6873
2007-11-23 10:40:00,59.76,59.77,59.71,59.76,120818.57536402992,24.6843,24.6884,24.6636,24.6843,120818.5754
2007-11-23 10:45:00,59.76,59.8,59.75,59.78,113210.0223009314,24.6843,24.7008,24.6801,24.6925,113210.0223
2007-11-23 10:50:00,59.79,59.83,59.78,59.82,89334.9075167257,24.6966,24.7132,24.6925,24.709,89334.9075
2007-11-23 10:55:00,59.81,59.99,59.8,59.99,128295.94647776466,24.7049,24.7793,24.7008,24.7793,128295.9465
2007-11-23 11:00:00,59.99,60.07,59.98,60.05,152039.8793126066,24.7793,24.8123,24.7751,24.804,152039.8793
2007-11-23 11:05:00,60.05,60.05,60.01,60.03,95106.91328873148,24.804,24.804,24.7875,24.7958,95106.9133
2007-11-23 11:10:00,60.02,60.05,59.99,60.02,69001.70536534172,24.7917,24.804,24.7793,24.7917,69001.7054
2007-11-23 11:15:00,60.03,60.08,60.01,60.02,131313.1313131313,24.7958,24.8164,24.7875,24.7917,131313.1313
2007-11-23 11:20:00,60.01,60.04,60.0,60.04,100485.37321264594,24.7875,24.7999,24.7834,24.7999,100485.3732
2007-11-23 11:25:00,60.04,60.15,60.02,60.11,138396.95657877476,24.7999,24.8453,24.7917,24.8288,138396.9566
2007-11-23 11:30:00,60.11,60.21,60.09,60.13,144693.69014823562,24.8288,24.8701,24.8206,24.8371,144693.6901
2007-11-23 11:35:00,60.13,60.22,60.09,60.18,99304.73566837204,24.8371,24.8743,24.8206,24.8577,99304.7357
2007-11-23 11:40:00,60.18,60.32,60.17,60.31,119637.937819756,24.8577,24.9156,24.8536,24.9114,119637.9378
2007-11-23 11:45:00,60.32,60.32,60.25,60.31,111898.20280729372,24.9156,24.9156,24.8867,24.9114,111898.2028
2007-11-23 11:50:00,60.31,60.35,60.29,60.32,128820.67427521972,24.9114,24.928,24.9032,24.9156,128820.6743
2007-11-23 11:55:00,60.32,60.41,60.31,60.4,190345.0085268267,24.9156,24.9527,24.9114,24.9486,190345.0085
2007-11-23 12:00:00,60.4,60.42,60.32,60.34,146530.23743932834,24.9486,24.9569,24.9156,24.9238,146530.2374
2007-11-23 12:05:00,60.34,60.37,60.28,60.31,164370.9825528007,24.9238,24.9362,24.899,24.9114,164370.9826
2007-11-23 12:10:00,60.31,60.39,60.31,60.33,124885.21579430671,24.9114,24.9445,24.9114,24.9197,124885.2158
2007-11-23 12:15:00,60.33,60.34,60.26,60.31,197560.01574183392,24.9197,24.9238,24.8908,24.9114,197560.0157
2007-11-23 12:20:00,60.31,60.37,60.3,60.32,87104.81437754165,24.9114,24.9362,24.9073,24.9156,87104.8144
2007-11-23 12:25:00,60.33,60.4,60.31,60.34,156500.0655909747,24.9197,24.9486,24.9114,24.9238,156500.0656
2007-11-23 12:30:00,60.34,60.37,60.28,60.33,128427.12842712844,24.9238,24.9362,24.899,24.9197,128427.1284
2007-11-23 12:35:00,60.33,60.37,60.28,60.31,179588.08867899777,24.9197,24.9362,24.899,24.9114,179588.0887
2007-11-23 12:40:00,60.31,60.43,60.3,60.4,252918.79837334383,24.9114,24.961,24.9073,24.9486,252918.7984
2007-11-23 12:45:00,60.4,60.49,60.31,60.34,269447.7239931786,24.9486,24.9858,24.9114,24.9238,269447.724
2007-11-23 12:50:00,60.34,60.36,60.02,60.1,360881.54269972455,24.9238,24.9321,24.7917,24.8247,360881.5427
2007-11-23 12:55:00,60.1,60.29,60.01,60.29,315623.7701692247,24.8247,24.9032,24.7875,24.9032,315623.7702
2007-11-26 09:30:00,60.22,60.52,60.22,60.46,236783.4186016004,24.8743,24.9982,24.8743,24.9734,236783.4186
2007-11-26 09:35:00,60.45,60.64,60.44,60.63,132624.950806769,24.9693,25.0477,24.9651,25.0436,132624.9508
2007-11-26 09:40:00,60.64,60.67,60.49,60.56,219992.1290830382,25.0477,25.0601,24.9858,25.0147,219992.1291
2007-11-26 09:45:00,60.55,60.56,60.44,60.48,171061.26197035288,25.0106,25.0147,24.9651,24.9817,171061.262
2007-11-26 09:50:00,60.47,60.56,60.38,60.53,126328.21723730816,24.9775,25.0147,24.9404,25.0023,126328.2172
2007-11-26 09:55:00,60.53,60.72,60.53,60.72,229830.7752853208,25.0023,25.0808,25.0023,25.0808,229830.7753
2007-11-26 10:00:00,60.72,60.79,60.66,60.79,188902.00708382527,25.0808,25.1097,25.056,25.1097,188902.0071
2007-11-26 10:05:00,60.79,60.85,60.76,60.8,177357.99553981374,25.1097,25.1345,25.0973,25.1138,177357.9955
2007-11-26 10:10:00,60.8,60.9,60.8,60.87,501508.59241768334,25.1138,25.1551,25.1138,25.1427,501508.5924
2007-11-26 10:15:00,60.86,60.89,60.75,60.76,433293.9787485242,25.1386,25.151,25.0932,25.0973,433293.9787
2007-11-26 10:20:00,60.76,60.86,60.56,60.56,293060.4748786567,25.0973,25.1386,25.0147,25.0147,293060.4749
2007-11-26 10:25:00,60.56,60.57,60.31,60.32,206611.57024793388,25.0147,25.0188,24.9114,24.9156,206611.5702
2007-11-26 10:30:00,60.31,60.37,60.26,60.34,195067.55870392235,24.9114,24.9362,24.8908,24.9238,195067.5587
2007-11-26 10:35:00,60.34,60.45,60.28,60.31,168437.62298307754,24.9238,24.9693,24.899,24.9114,168437.623
2007-11-26 10:40:00,60.31,60.32,60.1,60.14,205955.66050111505,24.9114,24.9156,24.8247,24.8412,205955.6605
2007-11-26 10:45:00,60.14,60.18,60.11,60.15,229174.8655385019,24.8412,24.8577,24.8288,24.8453,229174.8655
2007-11-26 10:50:00,60.15,60.15,60.06,60.08,202807.29371638465,24.8453,24.8453,24.8082,24.8164,202807.2937
2007-11-26 10:55:00,60.08,60.1,59.91,59.93,211858.84822248452,24.8164,24.8247,24.7462,24.7545,211858.8482
2007-11-26 11:00:00,59.92,60.15,59.91,60.07,184048.27495736588,24.7503,24.8453,24.7462,24.8123,184048.275
2007-11-26 11:05:00,60.08,60.08,59.84,59.86,147973.2388823298,24.8164,24.8164,24.7173,24.7256,147973.2389
2007-11-26 11:10:00,59.86,59.91,59.74,59.77,172110.71756526304,24.7256,24.7462,24.676,24.6884,172110.7176
2007-11-26 11:15:00,59.76,59.9,59.76,59.89,175783.8121474485,24.6843,24.7421,24.6843,24.738,175783.8121
2007-11-26 11:20:00,59.9,59.92,59.84,59.92,94975.7313393677,24.7421,24.7503,24.7173,24.7503,94975.7313
2007-11-26 11:25:00,59.92,59.98,59.87,59.88,118982.02807293716,24.7503,24.7751,24.7297,24.7338,118982.0281
2007-11-26 11:30:00,59.88,59.99,59.85,59.9,110586.38331365604,24.7338,24.7793,24.7214,24.7421,110586.3833
2007-11-26 11:35:00,59.89,60.02,59.89,60.0,81595.17250426342,24.738,24.7917,24.738,24.7834,81595.1725
2007-11-26 11:40:00,60.0,60.09,59.95,59.98,85792.99488390397,24.7834,24.8206,24.7627,24.7751,85792.9949
2007-11-26 11:45:00,59.98,59.99,59.82,59.84,203725.567361931,24.7751,24.7793,24.709,24.7173,203725.5674
2007-11-26 11:50:00,59.84,59.92,59.83,59.89,63754.42739079103,24.7173,24.7503,24.7132,24.738,63754.4274
2007-11-26 11:55:00,59.89,59.93,59.86,59.92,110192.83746556472,24.738,24.7545,24.7256,24.7503,110192.8375
2007-11-26 12:00:00,59.92,59.96,59.9,59.91,171585.98976780794,24.7503,24.7669,24.7421,24.7462,171585.9898
2007-11-26 12:05:00,59.9,59.92,59.8,59.84,164239.80060343698,24.7421,24.7503,24.7008,24.7173,164239.8006
2007-11-26 12:10:00,59.84,59.87,59.81,59.81,146136.69159123706,24.7173,24.7297,24.7049,24.7049,146136.6916
2007-11-26 12:15:00,59.81,59.82,59.75,59.75,162796.79916043553,24.7049,24.709,24.6801,24.6801,162796.7992
2007-11-26 12:20:00,59.75,59.84,59.73,59.8,117539.02662993572,24.6801,24.7173,24.6719,24.7008,117539.0266
2007-11-26 12:25:00,59.8,59.96,59.79,59.95,171717.17171717173,24.7008,24.7669,24.6966,24.7627,171717.1717
2007-11-26 12:30:00,59.94,60.03,59.91,59.92,105339.10533910534,24.7586,24.7958,24.7462,24.7503,105339.1053
2007-11-26 12:35:00,59.92,60.03,59.92,59.95,82251.08225108225,24.7503,24.7958,24.7503,24.7627,82251.0823
2007-11-26 12:40:00,59.95,59.99,59.86,59.99,96156.3688836416,24.7627,24.7793,24.7256,24.7793,96156.3689
2007-11-26 12:45:00,59.99,60.08,59.95,60.05,132100.22300931392,24.7793,24.8164,24.7627,24.804,132100.223
2007-11-26 12:50:00,60.05,60.08,60.03,60.05,107962.74432638068,24.804,24.8164,24.7958,24.804,107962.7443
2007-11-26 12:55:00,60.05,60.07,60.04,60.05,86186.54073199528,24.804,24.8123,24.7999,24.804,86186.5407
2007-11-26 13:00:00,60.05,60.16,60.05,60.15,97992.91617473436,24.804,24.8495,24.804,24.8453,97992.9162
2007-11-26 13:05:00,60.16,60.28,60.15,60.17,158992.52262888628,24.8495,24.899,24.8453,24.8536,158992.5226
2007-11-26 13:10:00,60.17,60.18,60.09,60.11,139315.23022432113,24.8536,24.8577,24.8206,24.8288,139315.2302
2007-11-26 13:15:00,60.13,60.14,59.99,60.02,152433.4251606979,24.8371,24.8412,24.7793,24.7917,152433.4252
2007-11-26 13:20:00,60.0,60.04,59.97,59.99,102977.83025055753,24.7834,24.7999,24.771,24.7793,102977.8303
2007-11-26 13:25:00,59.99,60.02,59.93,59.96,115702.47933884298,24.7793,24.7917,24.7545,24.7669,115702.4793
2007-11-26 13:30:00,59.95,59.96,59.92,59.94,138003.41073068345,24.7627,24.7669,24.7503,24.7586,138003.4107
2007-11-26 13:35:00,59.93,59.95,59.9,59.9,173291.35510953693,24.7545,24.7627,24.7421,24.7421,173291.3551
2007-11-26 13:40:00,59.9,59.92,59.83,59.84,163059.16305916305,24.7421,24.7503,24.7132,24.7173,163059.1631
2007-11-26 13:45:00,59.84,59.95,59.66,59.67,224321.1334120425,24.7173,24.7627,24.643,24.6471,224321.1334
2007-11-26 13:50:00,59.66,59.69,59.51,59.52,163977.43670470943,24.643,24.6553,24.581,24.5851,163977.4367
2007-11-26 13:55:00,59.54,59.6,59.54,59.56,67952.24977043159,24.5934,24.6182,24.5934,24.6016,67952.2498
2007-11-26 14:00:00,59.57,59.69,59.55,59.65,89597.27141545323,24.6058,24.6553,24.5975,24.6388,89597.2714
2007-11-26 14:05:00,59.65,59.65,59.54,59.61,113472.38619965893,24.6388,24.6388,24.5934,24.6223,113472.3862
2007-11-26 14:10:00,59.62,59.65,59.51,59.51,174734.35655253835,24.6264,24.6388,24.581,24.581,174734.3566
2007-11-26 14:15:00,59.51,59.65,59.51,59.64,173816.082906992,24.581,24.6388,24.581,24.6347,173816.0829
2007-11-26 14:20:00,59.63,59.73,59.63,59.67,106519.74288337924,24.6306,24.6719,24.6306,24.6471,106519.7429
2007-11-26 14:25:00,59.66,59.73,59.6,59.6,164502.1645021645,24.643,24.6719,24.6182,24.6182,164502.1645
2007-11-26 14:30:00,59.6,59.66,59.52,59.54,134461.49809786174,24.6182,24.643,24.5851,24.5934,134461.4981
2007-11-26 14:35:00,59.54,59.58,59.46,59.47,272333.72687918146,24.5934,24.6099,24.5603,24.5645,272333.7269
2007-11-26 14:40:00,59.46,59.47,59.34,59.35,308933.4907516726,24.5603,24.5645,24.5108,24.5149,308933.4908
2007-11-26 14:45:00,59.35,59.4,59.27,59.34,216974.94424767152,24.5149,24.5356,24.4819,24.5108,216974.9442
2007-11-26 14:50:00,59.34,59.41,59.28,59.32,240587.69513314968,24.5108,24.5397,24.486,24.5025,240587.6951
2007-11-26 14:55:00,59.32,59.34,59.22,59.24,286632.5593598321,24.5025,24.5108,24.4612,24.4695,286632.5594
2007-11-26 15:00:00,59.22,59.25,59.09,59.09,237045.782500328,24.4612,24.4736,24.4075,24.4075,237045.7825
2007-11-26 15:05:00,59.09,59.14,59.05,59.08,264725.17381608294,24.4075,24.4282,24.391,24.4034,264725.1738
2007-11-26 15:10:00,59.08,59.09,58.96,59.04,258821.9860947134,24.4034,24.4075,24.3538,24.3869,258821.9861
2007-11-26 15:15:00,59.04,59.13,58.85,58.86,349599.89505444054,24.3869,24.424,24.3084,24.3125,349599.8951
2007-11-26 15:20:00,58.86,58.9,58.54,58.58,641873.2782369147,24.3125,24.329,24.1803,24.1968,641873.2782
2007-11-26 15:25:00,58.58,58.76,58.54,58.7,254755.34566443652,24.1968,24.2712,24.1803,24.2464,254755.3457
2007-11-26 15:30:00,58.7,58.92,58.7,58.89,313393.67703004065,24.2464,24.3373,24.2464,24.3249,313393.677
2007-11-26 15:35:00,58.89,58.9,58.77,58.77,334513.97087760724,24.3249,24.329,24.2753,24.2753,334513.9709
2007-11-26 15:40:00,58.77,58.78,58.68,58.77,456119.63793781976,24.2753,24.2795,24.2382,24.2753,456119.6379
2007-11-26 15:45:00,58.76,58.85,58.75,58.8,327692.50951069134,24.2712,24.3084,24.2671,24.2877,327692.5095
2007-11-26 15:50:00,58.82,58.82,58.51,58.51,678473.0421094057,24.296,24.296,24.1679,24.1679,678473.0421
2007-11-26 15:55:00,58.51,58.63,58.41,58.42,678997.7699068609,24.1679,24.2175,24.1266,24.1308,678997.7699
2007-11-27 09:30:00,58.19,58.2,57.62,57.65,394201.7578381215,24.0358,24.0399,23.8003,23.8127,394201.7578
2007-11-27 09:35:00,57.68,58.06,57.65,57.92,475928.1122917487,23.8251,23.9821,23.8127,23.9242,475928.1123
2007-11-27 09:40:00,57.9,57.93,57.57,57.57,357995.53981372167,23.916,23.9284,23.7797,23.7797,357995.5398
2007-11-27 09:45:00,57.58,57.61,57.4,57.6,494818.3130001312,23.7838,23.7962,23.7094,23.7921,494818.313
2007-11-27 09:50:00,57.61,57.87,57.45,57.8,434081.0704447068,23.7962,23.9036,23.7301,23.8747,434081.0704
2007-11-27 09:55:00,57.8,57.9,57.58,57.58,284008.9203725567,23.8747,23.916,23.7838,23.7838,284008.9204
2007-11-27 10:00:00,57.58,57.58,57.2,57.2,339892.4308015217,23.7838,23.7838,23.6268,23.6268,339892.4308
2007-11-27 10:05:00,57.19,57.21,56.75,56.83,756395.1200314837,23.6227,23.631,23.441,23.474,756395.12
2007-11-27 10:10:00,56.82,56.84,56.57,56.63,368752.4596615506,23.4699,23.4781,23.3666,23.3914,368752.4597
2007-11-27 10:15:00,56.63,56.93,56.56,56.87,482224.8458612095,23.3914,23.5153,23.3625,23.4905,482224.8459
2007-11-27 10:20:00,56.84,56.86,56.55,56.74,483536.6653548472,23.4781,23.4864,23.3583,23.4368,483536.6654
2007-11-27 10:25:00,56.75,56.97,56.69,56.97,261183.2611832612,23.441,23.5318,23.4162,23.5318,261183.2612
2007-11-27 10:30:00,56.97,57.26,56.94,57.2,374655.64738292014,23.5318,23.6516,23.5194,23.6268,374655.6474
2007-11-27 10:35:00,57.2,57.27,57.06,57.07,284402.466220648,23.6268,23.6557,23.569,23.5731,284402.4662
2007-11-27 10:40:00,57.07,57.16,56.91,56.96,315623.7701692247,23.5731,23.6103,23.507,23.5277,315623.7702
2007-11-27 10:45:00,56.95,57.23,56.94,57.2,291223.927587564,23.5236,23.6392,23.5194,23.6268,291223.9276
2007-11-27 10:50:00,57.2,57.5,57.17,57.45,231536.14062704967,23.6268,23.7507,23.6144,23.7301,231536.1406
2007-11-27 10:55:00,57.45,57.71,57.39,57.55,243473.69801915257,23.7301,23.8375,23.7053,23.7714,243473.698
2007-11-27 11:00:00,57.54,57.57,57.26,57.28,266168.1752590844,23.7673,23.7797,23.6516,23.6599,266168.1753
2007-11-27 11:05:00,57.28,57.29,57.0,57.03,254361.79981634527,23.6599,23.664,23.5442,23.5566,254361.7998
2007-11-27 11:10:00,57.01,57.16,57.0,57.16,211858.84822248452,23.5484,23.6103,23.5442,23.6103,211858.8482
2007-11-27 11:15:00,57.15,57.45,57.15,57.43,137478.68293322838,23.6062,23.7301,23.6062,23.7218,137478.6829
2007-11-27 11:20:00,57.42,57.44,57.14,57.21,221172.76662731208,23.7177,23.726,23.602,23.631,221172.7666
2007-11-27 11:25:00,57.16,57.29,57.15,57.26,300669.02794175525,23.6103,23.664,23.6062,23.6516,300669.0279
2007-11-27 11:30:00,57.26,57.36,57.23,57.32,265643.4474616293,23.6516,23.6929,23.6392,23.6764,265643.4475
2007-11-27 11:35:00,57.32,57.49,57.27,57.44,288862.65249901614,23.6764,23.7466,23.6557,23.726,288862.6525
2007-11-27 11:40:00,57.43,57.52,57.21,57.26,205299.75075429623,23.7218,23.759,23.631,23.6516,205299.7508
2007-11-27 11:45:00,57.26,57.32,57.01,57.01,310638.85609340155,23.6516,23.6764,23.5484,23.5484,310638.8561
2007-11-27 11:50:00,57.01,57.24,57.01,57.23,119769.11976911976,23.5484,23.6434,23.5484,23.6392,119769.1198
2007-11-27 11:55:00,57.22,57.34,57.2,57.22,167781.71323625869,23.6351,23.6847,23.6268,23.6351,167781.7132
2007-11-27 12:00:00,57.23,57.31,57.06,57.09,123048.66850321396,23.6392,23.6723,23.569,23.5814,123048.6685
2007-11-27 12:05:00,57.11,57.12,57.0,57.07,133805.5883510429,23.5897,23.5938,23.5442,23.5731,133805.5884
2007-11-27 12:10:00,57.07,57.07,56.91,56.91,127377.67283221828,23.5731,23.5731,23.507,23.507,127377.6728
2007-11-27 12:15:00,56.91,56.97,56.89,56.91,163321.5269578906,23.507,23.5318,23.4988,23.507,163321.527
2007-11-27 12:20:00,56.91,57.19,56.81,57.15,220779.2207792208,23.507,23.6227,23.4657,23.6062,220779.2208
2007-11-27 12:25:00,57.15,57.2,57.04,57.17,105207.92338974155,23.6062,23.6268,23.5607,23.6144,105207.9234
2007-11-27 12:30:00,57.16,57.2,57.08,57.08,164633.34645152828,23.6103,23.6268,23.5773,23.5773,164633.3465
2007-11-27 12:35:00,57.09,57.23,57.07,57.17,137741.04683195593,23.5814,23.6392,23.5731,23.6144,137741.0468
2007-11-27 12:40:00,57.17,57.29,57.16,57.25,124229.30604748787,23.6144,23.664,23.6103,23.6475,124229.306
2007-11-27 12:45:00,57.25,57.4,57.25,57.34,112554.11255411257,23.6475,23.7094,23.6475,23.6847,112554.1126
2007-11-27 12:50:00,57.33,57.36,57.17,57.36,191788.00996982816,23.6805,23.6929,23.6144,23.6929,191788.01
2007-11-27 12:55:00,57.34,57.36,57.09,57.15,188508.461235734,23.6847,23.6929,23.5814,23.6062,188508.4612
2007-11-27 13:00:00,57.15,57.26,57.13,57.23,79233.8974157156,23.6062,23.6516,23.5979,23.6392,79233.8974
2007-11-27 13:05:00,57.23,57.32,57.16,57.32,117539.02662993572,23.6392,23.6764,23.6103,23.6764,117539.0266
2007-11-27 13:10:00,57.32,57.37,57.2,57.2,105601.46923783288,23.6764,23.6971,23.6268,23.6268,105601.4692
2007-11-27 13:15:00,57.2,57.25,57.16,57.23,121999.21290830382,23.6268,23.6475,23.6103,23.6392,121999.2129
2007-11-27 13:20:00,57.22,57.49,57.2,57.47,187196.64174209628,23.6351,23.7466,23.6268,23.7384,187196.6417
2007-11-27 13:25:00,57.47,57.55,57.47,57.55,238095.2380952381,23.7384,23.7714,23.7384,23.7714,238095.2381
2007-11-27 13:30:00,57.55,57.63,57.51,57.58,214744.8511084875,23.7714,23.8044,23.7549,23.7838,214744.8511
2007-11-27 13:35:00,57.58,57.58,57.4,57.44,239931.78538633088,23.7838,23.7838,23.7094,23.726,239931.7854
2007-11-27 13:40:00,57.43,57.48,57.35,57.43,180506.3623245441,23.7218,23.7425,23.6888,23.7218,180506.3623
2007-11-27 13:45:00,57.43,57.49,57.4,57.49,170142.9883248065,23.7218,23.7466,23.7094,23.7466,170142.9883
2007-11-27 13:50:00,57.49,57.51,57.2,57.21,260396.1694870786,23.7466,23.7549,23.6268,23.631,260396.1695
2007-11-27 13:55:00,57.21,57.42,57.19,57.37,180899.90817263545,23.631,23.7177,23.6227,23.6971,180899.9082
2007-11-27 14:00:00,57.38,57.4,57.16,57.19,493637.6754558573,23.7012,23.7094,23.6103,23.6227,493637.6755
2007-11-27 14:05:00,57.2,57.39,57.19,57.25,127902.40062967336,23.6268,23.7053,23.6227,23.6475,127902.4006
2007-11-27 14:10:00,57.23,57.4,57.23,57.4,119769.11976911976,23.6392,23.7094,23.6392,23.7094,119769.1198
2007-11-27 14:15:00,57.4,57.55,57.37,57.51,122392.75875639512,23.7094,23.7714,23.6971,23.7549,122392.7588
2007-11-27 14:20:00,57.51,57.52,57.37,57.43,109799.29161747344,23.7549,23.759,23.6971,23.7218,109799.2916
2007-11-27 14:25:00,57.43,57.52,57.32,57.46,169487.07857798768,23.7218,23.759,23.6764,23.7342,169487.0786
2007-11-27 14:30:00,57.45,57.47,57.3,57.32,122130.3948576676,23.7301,23.7384,23.6681,23.6764,122130.3949
2007-11-27 14:35:00,57.3,57.39,56.95,57.0,401810.31090122,23.6681,23.7053,23.5236,23.5442,401810.3109
2007-11-27 14:40:00,57.0,57.4,56.8,56.81,311950.6755870392,23.5442,23.7094,23.4616,23.4657,311950.6756
2007-11-27 14:45:00,56.8,57.04,56.79,56.97,259871.44168962352,23.4616,23.5607,23.4575,23.5318,259871.4417
2007-11-27 14:50:00,56.97,57.1,56.94,57.05,252000.52472779743,23.5318,23.5855,23.5194,23.5649,252000.5247
2007-11-27 14:55:00,57.03,57.19,57.0,57.09,251738.16082907,23.5566,23.6227,23.5442,23.5814,251738.1608
2007-11-27 15:00:00,57.1,57.16,56.97,57.0,265774.6294109931,23.5855,23.6103,23.5318,23.5442,265774.6294
2007-11-27 15:05:00,57.0,57.02,56.82,56.82,282959.4647776466,23.5442,23.5525,23.4699,23.4699,282959.4648
2007-11-27 15:10:00,56.83,57.2,56.83,57.1,288075.5608028335,23.474,23.6268,23.474,23.5855,288075.5608
2007-11-27 15:15:00,57.1,57.25,57.01,57.2,216843.76229830776,23.5855,23.6475,23.5484,23.6268,216843.7623
2007-11-27 15:20:00,57.2,57.36,57.17,57.29,291092.7456382002,23.6268,23.6929,23.6144,23.664,291092.7456
2007-11-27 15:25:00,57.29,57.36,57.1,57.16,423455.3325462416,23.664,23.6929,23.5855,23.6103,423455.3325
2007-11-27 15:30:00,57.16,57.45,57.13,57.41,472517.3816082907,23.6103,23.7301,23.5979,23.7136,472517.3816
2007-11-27 15:35:00,57.4,57.74,57.36,57.71,542043.8147710875,23.7094,23.8499,23.6929,23.8375,542043.8148
2007-11-27 15:40:00,57.7,57.93,57.21,57.68,729240.4565131838,23.8334,23.9284,23.631,23.8251,729240.4565
2007-11-27 15:45:00,57.69,57.74,57.55,57.68,621277.7121868031,23.8292,23.8499,23.7714,23.8251,621277.7122
2007-11-27 15:50:00,57.68,57.96,57.68,57.96,594254.230617867,23.8251,23.9408,23.8251,23.9408,594254.2306
2007-11-27 15:55:00,57.95,58.16,57.94,58.08,727928.6370195461,23.9366,24.0234,23.9325,23.9903,727928.637
2007-11-28 09:30:00,58.14,58.66,58.14,58.33,425160.69788797066,24.0151,24.2299,24.0151,24.0936,425160.6979
2007-11-28 09:35:00,58.32,58.45,58.03,58.07,215138.3969565788,24.0895,24.1432,23.9697,23.9862,215138.397
2007-11-28 09:40:00,58.09,58.2,58.01,58.05,245047.8814115178,23.9945,24.0399,23.9614,23.9779,245047.8814
2007-11-28 09:45:00,58.06,58.16,58.01,58.09,217237.30814639907,23.9821,24.0234,23.9614,23.9945,217237.3081
2007-11-28 09:50:00,58.09,58.24,58.02,58.19,417027.41702741705,23.9945,24.0564,23.9655,24.0358,417027.417
2007-11-28 09:55:00,58.19,58.39,58.19,58.35,315754.9521185885,24.0358,24.1184,24.0358,24.1018,315754.9521
2007-11-28 10:00:00,58.35,58.58,58.34,58.48,294372.2943722944,24.1018,24.1968,24.0977,24.1555,294372.2944
2007-11-28 10:05:00,58.48,58.48,58.29,58.29,233635.05181687,24.1555,24.1555,24.0771,24.0771,233635.0518
2007-11-28 10:10:00,58.29,58.47,58.29,58.43,206218.0243998426,24.0771,24.1514,24.0771,24.1349,206218.0244
2007-11-28 10:15:00,58.43,58.54,58.38,58.53,227207.1362980454,24.1349,24.1803,24.1142,24.1762,227207.1363
2007-11-28 10:20:00,58.53,58.87,58.52,58.83,277974.55070182343,24.1762,24.3166,24.1721,24.3001,277974.5507
2007-11-28 10:25:00,58.83,58.99,58.8,58.94,226157.68070313527,24.3001,24.3662,24.2877,24.3455,226157.6807
2007-11-28 10:30:00,58.92,59.06,58.57,58.58,421094.05745769385,24.3373,24.3951,24.1927,24.1968,421094.0575
2007-11-28 10:35:00,58.58,58.65,58.4,58.65,332021.51383969566,24.1968,24.2258,24.1225,24.2258,332021.5138
2007-11-28 10:40:00,58.63,59.12,58.63,58.71,274957.3658664568,24.2175,24.4199,24.2175,24.2505,274957.3659
2007-11-28 10:45:00,58.7,58.81,58.6,58.7,198084.743539289,24.2464,24.2919,24.2051,24.2464,198084.7435
2007-11-28 10:50:00,58.7,58.9,58.65,58.87,179456.906729634,24.2464,24.329,24.2258,24.3166,179456.9067
2007-11-28 10:55:00,58.89,58.9,58.7,58.77,180375.1803751804,24.3249,24.329,24.2464,24.2753,180375.1804
2007-11-28 11:00:00,58.77,58.96,58.77,58.88,166863.4395907123,24.2753,24.3538,24.2753,24.3208,166863.4396
2007-11-28 11:05:00,58.89,58.9,58.64,58.73,257378.984651712,24.3249,24.329,24.2216,24.2588,257378.9847
2007-11-28 11:10:00,58.73,58.96,58.71,58.85,280204.6438410075,24.2588,24.3538,24.2505,24.3084,280204.6438
2007-11-28 11:15:00,58.87,58.96,58.83,58.84,262363.8987275351,24.3166,24.3538,24.3001,24.3042,262363.8987
2007-11-28 11:20:00,58.84,58.84,58.67,58.75,318378.59110586386,24.3042,24.3042,24.234,24.2671,318378.5911
2007-11-28 11:25:00,58.75,58.85,58.67,58.68,353141.80768726225,24.2671,24.3084,24.234,24.2382,353141.8077
2007-11-28 11:30:00,58.67,58.73,58.59,58.64,575626.393808212,24.234,24.2588,24.201,24.2216,575626.3938
2007-11-28 11:35:00,58.62,58.72,58.56,58.58,204775.0229568412,24.2134,24.2547,24.1886,24.1968,204775.023
2007-11-28 11:40:00,58.58,58.59,58.43,58.51,194411.64895710352,24.1968,24.201,24.1349,24.1679,194411.649
2007-11-28 11:45:00,58.51,58.6,58.45,58.48,145087.2359963269,24.1679,24.2051,24.1432,24.1555,145087.236
2007-11-28 11:50:00,58.48,58.66,58.48,58.62,163715.0728059819,24.1555,24.2299,24.1555,24.2134,163715.0728
2007-11-28 11:55:00,58.62,58.77,58.6,58.74,126721.76308539943,24.2134,24.2753,24.2051,24.2629,126721.7631
2007-11-28 12:00:00,58.74,58.79,58.66,58.66,147186.1471861472,24.2629,24.2836,24.2299,24.2299,147186.1472
2007-11-28 12:05:00,58.66,58.76,58.58,58.64,166469.89374262103,24.2299,24.2712,24.1968,24.2216,166469.8937
2007-11-28 12:10:00,58.64,58.68,58.58,58.68,155975.3377935196,24.2216,24.2382,24.1968,24.2382,155975.3378
2007-11-28 12:15:00,58.68,58.78,58.68,58.75,127508.85478158206,24.2382,24.2795,24.2382,24.2671,127508.8548
2007-11-28 12:20:00,58.74,58.74,58.61,58.61,200708.38252656435,24.2629,24.2629,24.2092,24.2092,200708.3825
2007-11-28 12:25:00,58.61,58.7,58.46,58.48,502426.86606322974,24.2092,24.2464,24.1473,24.1555,502426.8661
2007-11-28 12:30:00,58.48,58.53,58.42,58.51,260789.7153351699,24.1555,24.1762,24.1308,24.1679,260789.7153
2007-11-28 12:35:00,58.51,58.61,58.49,58.61,114653.02374393283,24.1679,24.2092,24.1597,24.2092,114653.0237
2007-11-28 12:40:00,58.61,58.72,58.58,58.7,150596.87786960514,24.2092,24.2547,24.1968,24.2464,150596.8779
2007-11-28 12:45:00,58.7,58.8,58.63,58.71,158336.61288206742,24.2464,24.2877,24.2175,24.2505,158336.6129
2007-11-28 12:50:00,58.7,58.79,58.69,58.72,78446.80571953299,24.2464,24.2836,24.2423,24.2547,78446.8057
2007-11-28 12:55:00,58.72,58.77,58.65,58.68,69526.4331627968,24.2547,24.2753,24.2258,24.2382,69526.4332
2007-11-28 13:00:00,58.69,58.76,58.67,58.75,77659.71402335039,24.2423,24.2712,24.234,24.2671,77659.714
2007-11-28 13:05:00,58.74,58.77,58.64,58.64,102059.55660501117,24.2629,24.2753,24.2216,24.2216,102059.5566
2007-11-28 13:10:00,58.65,58.7,58.58,58.61,83694.0836940837,24.2258,24.2464,24.1968,24.2092,83694.0837
2007-11-28 13:15:00,58.6,58.82,58.58,58.71,127508.85478158206,24.2051,24.296,24.1968,24.2505,127508.8548
2007-11-28 13:20:00,58.71,58.77,58.58,58.77,211071.756526302,24.2505,24.2753,24.1968,24.2753,211071.7565
2007-11-28 13:25:00,58.77,58.83,58.74,58.81,88678.99776990687,24.2753,24.3001,24.2629,24.2919,88678.9978
2007-11-28 13:30:00,58.82,58.89,58.74,58.79,106913.28873147056,24.296,24.3249,24.2629,24.2836,106913.2887
2007-11-28 13:35:00,58.8,58.86,58.67,58.68,107175.65263019808,24.2877,24.3125,24.234,24.2382,107175.6526
2007-11-28 13:40:00,58.67,58.75,58.61,58.73,105732.65118719664,24.234,24.2671,24.2092,24.2588,105732.6512
2007-11-28 13:45:00,58.72,58.77,58.67,58.74,158730.15873015873,24.2547,24.2753,24.234,24.2629,158730.1587
2007-11-28 13:50:00,58.73,58.85,58.62,58.8,428571.4285714286,24.2588,24.3084,24.2134,24.2877,428571.4286
2007-11-28 13:55:00,58.8,58.87,58.77,58.77,242424.24242424243,24.2877,24.3166,24.2753,24.2753,242424.2424
2007-11-28 14:00:00,58.79,58.89,58.74,58.77,257641.34855043943,24.2836,24.3249,24.2629,24.2753,257641.3486
2007-11-28 14:05:00,58.77,58.87,58.66,58.87,220254.4929817657,24.2753,24.3166,24.2299,24.3166,220254.493
2007-11-28 14:10:00,58.87,58.99,58.82,58.9,195854.65040010496,24.3166,24.3662,24.296,24.329,195854.6504
2007-11-28 14:15:00,58.89,58.93,58.75,58.76,287682.0149547422,24.3249,24.3414,24.2671,24.2712,287682.015
2007-11-28 14:20:00,58.77,58.9,58.74,58.81,185228.91250163977,24.2753,24.329,24.2629,24.2919,185228.9125
2007-11-28 14:25:00,58.81,58.81,58.7,58.8,160566.70602125148,24.2919,24.2919,24.2464,24.2877,160566.706
2007-11-28 14:30:00,58.79,58.84,58.76,58.77,162534.435261708,24.2836,24.3042,24.2712,24.2753,162534.4353
2007-11-28 14:35:00,58.78,58.87,58.77,58.86,330578.5123966942,24.2795,24.3166,24.2753,24.3125,330578.5124
2007-11-28 14:40:00,58.86,58.93,58.86,58.88,137478.68293322838,24.3125,24.3414,24.3125,24.3208,137478.6829
2007-11-28 14:45:00,58.88,58.98,58.85,58.96,139052.8663255936,24.3208,24.3621,24.3084,24.3538,139052.8663
2007-11-28 14:50:00,58.96,59.01,58.87,58.98,160829.06991997905,24.3538,24.3745,24.3166,24.3621,160829.0699
2007-11-28 14:55:00,58.98,59.11,58.98,59.11,252656.4344746163,24.3621,24.4158,24.3621,24.4158,252656.4345
2007-11-28 15:00:00,59.1,59.13,59.02,59.11,251475.7969303424,24.4116,24.424,24.3786,24.4158,251475.7969
2007-11-28 15:05:00,59.11,59.18,59.02,59.16,258297.25829725832,24.4158,24.4447,24.3786,24.4364,258297.2583
2007-11-28 15:10:00,59.16,59.52,59.16,59.45,351436.4423455333,24.4364,24.5851,24.4364,24.5562,351436.4423
2007-11-28 15:15:00,59.44,59.51,59.41,59.46,394464.121736849,24.5521,24.581,24.5397,24.5603,394464.1217
2007-11-28 15:20:00,59.45,59.52,59.44,59.47,363111.63583890855,24.5562,24.5851,24.5521,24.5645,363111.6358
2007-11-28 15:25:00,59.47,59.48,59.4,59.43,274957.3658664568,24.5645,24.5686,24.5356,24.5479,274957.3659
2007-11-28 15:30:00,59.41,59.44,59.22,59.25,317985.0452577725,24.5397,24.5521,24.4612,24.4736,317985.0453
2007-11-28 15:35:00,59.25,59.41,59.22,59.37,516332.15269578906,24.4736,24.5397,24.4612,24.5232,516332.1527
2007-11-28 15:40:00,59.37,59.39,59.09,59.1,479732.3888232979,24.5232,24.5314,24.4075,24.4116,479732.3888
2007-11-28 15:45:00,59.1,59.12,58.96,58.99,374130.91958546505,24.4116,24.4199,24.3538,24.3662,374130.9196
2007-11-28 15:50:00,59.0,59.26,58.97,59.25,521448.248720976,24.3703,24.4777,24.3579,24.4736,521448.2487
2007-11-28 15:55:00,59.25,59.42,59.17,59.22,774891.7748917749,24.4736,24.5438,24.4406,24.4612,774891.7749
2007-11-29 09:30:00,59.39,59.51,59.25,59.5,318640.9550045914,24.5314,24.581,24.4736,24.5769,318640.955
2007-11-29 09:35:00,59.51,59.89,59.46,59.88,297783.0250557523,24.581,24.738,24.5603,24.7338,297783.0251
2007-11-29 09:40:00,59.88,60.19,59.84,60.17,263544.536271809,24.7338,24.8619,24.7173,24.8536,263544.5363
2007-11-29 09:45:00,60.17,60.17,59.84,59.84,219860.9471336744,24.8536,24.8536,24.7173,24.7173,219860.9471
2007-11-29 09:50:00,59.85,59.89,59.76,59.84,391315.7549521186,24.7214,24.738,24.6843,24.7173,391315.755
2007-11-29 09:55:00,59.83,60.02,59.78,59.89,157943.06703397614,24.7132,24.7917,24.6925,24.738,157943.067
2007-11-29 10:00:00,59.86,60.03,59.84,59.96,171979.53561589925,24.7256,24.7958,24.7173,24.7669,171979.5356
2007-11-29 10:05:00,59.96,59.99,59.83,59.91,1144693.6901482355,24.7669,24.7793,24.7132,24.7462,1144693.6901
2007-11-29 10:10:00,59.92,59.95,59.72,59.81,295159.386068477,24.7503,24.7627,24.6677,24.7049,295159.3861
2007-11-29 10:15:00,59.79,60.11,59.79,60.11,155844.15584415584,24.6966,24.8288,24.6966,24.8288,155844.1558
2007-11-29 10:20:00,60.1,60.17,60.03,60.15,172373.08146399056,24.8247,24.8536,24.7958,24.8453,172373.0815
2007-11-29 10:25:00,60.15,60.28,59.99,60.28,438934.8025711663,24.8453,24.899,24.7793,24.899,438934.8026
2007-11-29 10:30:00,60.28,60.31,60.18,60.27,170667.71612226157,24.899,24.9114,24.8577,24.8949,170667.7161
2007-11-29 10:35:00,60.27,60.4,60.22,60.29,220910.40272858457,24.8949,24.9486,24.8743,24.9032,220910.4027
2007-11-29 10:40:00,60.3,60.31,60.2,60.22,191919.19191919192,24.9073,24.9114,24.866,24.8743,191919.1919
2007-11-29 10:45:00,60.22,60.22,60.13,60.14,84612.35733963006,24.8743,24.8743,24.8371,24.8412,84612.3573
2007-11-29 10:50:00,60.14,60.19,60.05,60.18,115440.11544011543,24.8412,24.8619,24.804,24.8577,115440.1154
2007-11-29 10:55:00,60.18,60.31,60.18,60.28,186540.73199527743,24.8577,24.9114,24.8577,24.899,186540.732
2007-11-29 11:00:00,60.29,60.35,60.27,60.34,238619.9658926932,24.9032,24.928,24.8949,24.9238,238619.9659
2007-11-29 11:05:00,60.34,60.38,60.25,60.3,183130.0013118195,24.9238,24.9404,24.8867,24.9073,183130.0013
2007-11-29 11:10:00,60.3,60.35,60.19,60.2,146661.41938869213,24.9073,24.928,24.8619,24.866,146661.4194
2007-11-29 11:15:00,60.21,60.25,60.14,60.15,153482.88075560803,24.8701,24.8867,24.8412,24.8453,153482.8808
2007-11-29 11:20:00,60.15,60.16,60.0,60.02,161222.61576807033,24.8453,24.8495,24.7834,24.7917,161222.6158
2007-11-29 11:25:00,60.02,60.18,60.01,60.15,164239.80060343698,24.7917,24.8577,24.7875,24.8453,164239.8006
2007-11-29 11:30:00,60.15,60.28,60.11,60.11,188114.91538764263,24.8453,24.899,24.8288,24.8288,188114.9154
2007-11-29 11:35:00,60.12,60.26,60.08,60.24,155975.3377935196,24.833,24.8908,24.8164,24.8825,155975.3378
2007-11-29 11:40:00,60.24,60.28,60.17,60.18,184048.27495736588,24.8825,24.899,24.8536,24.8577,184048.275
2007-11-29 11:45:00,60.18,60.34,60.18,60.28,245966.15505706417,24.8577,24.9238,24.8577,24.899,245966.1551
2007-11-29 11:50:00,60.27,60.33,60.23,60.28,165945.16594516597,24.8949,24.9197,24.8784,24.899,165945.1659
2007-11-29 11:55:00,60.28,60.3,59.95,59.96,218024.39984258168,24.899,24.9073,24.7627,24.7669,218024.3998
2007-11-29 12:00:00,59.96,59.99,59.88,59.89,141151.77751541388,24.7669,24.7793,24.7338,24.738,141151.7775
2007-11-29 12:05:00,59.89,60.0,59.87,59.99,143644.23455332546,24.738,24.7834,24.7297,24.7793,143644.2346
2007-11-29 12:10:00,59.99,60.0,59.88,59.97,100878.91906073724,24.7793,24.7834,24.7338,24.771,100878.9191
2007-11-29 12:15:00,59.97,60.01,59.92,59.95,94844.54939000394,24.771,24.7875,24.7503,24.7627,94844.5494
2007-11-29 12:20:00,59.95,59.96,59.89,59.92,181424.6359700905,24.7627,24.7669,24.738,24.7503,181424.636
2007-11-29 12:25:00,59.92,59.99,59.91,59.92,167519.34933753117,24.7503,24.7793,24.7462,24.7503,167519.3493
2007-11-29 12:30:00,59.93,59.93,59.82,59.85,167650.53128689493,24.7545,24.7545,24.709,24.7214,167650.5313
2007-11-29 12:35:00,59.87,60.01,59.86,60.01,121736.84900957628,24.7297,24.7875,24.7256,24.7875,121736.849
2007-11-29 12:40:00,60.01,60.06,59.95,60.02,144956.05404696314,24.7875,24.8082,24.7627,24.7917,144956.054
2007-11-29 12:45:00,60.02,60.02,59.9,59.92,142594.77895841532,24.7917,24.7917,24.7421,24.7503,142594.779
2007-11-29 12:50:00,59.92,59.95,59.89,59.92,113997.113997114,24.7503,24.7627,24.738,24.7503,113997.114
2007-11-29 12:55:00,59.92,60.0,59.87,59.96,120425.02951593862,24.7503,24.7834,24.7297,24.7669,120425.0295
2007-11-29 13:00:00,59.97,60.01,59.89,59.89,99960.64541519088,24.771,24.7875,24.738,24.738,99960.6454
2007-11-29 13:05:00,59.89,60.07,59.86,60.06,174078.44680571955,24.738,24.8123,24.7256,24.8082,174078.4468
2007-11-29 13:10:00,60.06,60.12,60.01,60.06,150465.6959202414,24.8082,24.833,24.7875,24.8082,150465.6959
2007-11-29 13:15:00,60.07,60.15,59.9,59.91,156237.70169224715,24.8123,24.8453,24.7421,24.7462,156237.7017
2007-11-29 13:20:00,59.92,60.08,59.87,60.07,145087.2359963269,24.7503,24.8164,24.7297,24.8123,145087.236
2007-11-29 13:25:00,60.06,60.07,59.96,59.99,117014.29883248064,24.8082,24.8123,24.7669,24.7793,117014.2988
2007-11-29 13:30:00,59.99,60.06,59.95,59.99,101797.19270628362,24.7793,24.8082,24.7627,24.7793,101797.1927
2007-11-29 13:35:00,60.0,60.05,59.97,59.97,83300.5378459924,24.7834,24.804,24.771,24.771,83300.5378
2007-11-29 13:40:00,59.96,60.02,59.84,59.86,174603.17460317462,24.7669,24.7917,24.7173,24.7256,174603.1746
2007-11-29 13:45:00,59.85,60.05,59.79,60.02,261839.17093008003,24.7214,24.804,24.6966,24.7917,261839.1709
2007-11-29 13:50:00,60.02,60.13,60.01,60.06,226420.0446018628,24.7917,24.8371,24.7875,24.8082,226420.0446
2007-11-29 13:55:00,60.06,60.18,60.05,60.11,112685.29450347633,24.8082,24.8577,24.804,24.8288,112685.2945
2007-11-29 14:00:00,60.11,60.15,60.01,60.11,180768.7262232717,24.8288,24.8453,24.7875,24.8288,180768.7262
2007-11-29 14:05:00,60.1,60.15,60.05,60.11,113603.5681490227,24.8247,24.8453,24.804,24.8288,113603.5681
2007-11-29 14:10:00,60.12,60.15,60.05,60.11,120031.48366784732,24.833,24.8453,24.804,24.8288,120031.4837
2007-11-29 14:15:00,60.11,60.25,60.11,60.18,233635.05181687,24.8288,24.8867,24.8288,24.8577,233635.0518
2007-11-29 14:20:00,60.18,60.22,60.03,60.1,190082.6446280992,24.8577,24.8743,24.7958,24.8247,190082.6446
2007-11-29 14:25:00,60.1,60.22,60.08,60.21,167650.53128689493,24.8247,24.8743,24.8164,24.8701,167650.5313
2007-11-29 14:30:00,60.22,60.22,60.03,60.05,154532.33635051816,24.8743,24.8743,24.7958,24.804,154532.3364
2007-11-29 14:35:00,60.05,60.14,59.99,60.08,104420.83169355895,24.804,24.8412,24.7793,24.8164,104420.8317
2007-11-29 14:40:00,60.1,60.22,60.09,60.22,121999.21290830382,24.8247,24.8743,24.8206,24.8743,121999.2129
2007-11-29 14:45:00,60.21,60.26,60.2,60.24,181424.6359700905,24.8701,24.8908,24.866,24.8825,181424.636
2007-11-29 14:50:00,60.24,60.32,60.19,60.22,186278.3680965499,24.8825,24.9156,24.8619,24.8743,186278.3681
2007-11-29 14:55:00,60.22,60.28,60.2,60.24,113078.84035156763,24.8743,24.899,24.866,24.8825,113078.8404
2007-11-29 15:00:00,60.24,60.3,60.15,60.17,162140.88941361668,24.8825,24.9073,24.8453,24.8536,162140.8894
2007-11-29 15:05:00,60.17,60.21,60.14,60.17,183917.0930080021,24.8536,24.8701,24.8412,24.8536,183917.093
2007-11-29 15:10:00,60.16,60.17,59.99,60.0,226420.0446018628,24.8495,24.8536,24.7793,24.7834,226420.0446
2007-11-29 15:15:00,60.01,60.19,60.0,60.08,298438.9348025712,24.7875,24.8619,24.7834,24.8164,298438.9348
2007-11-29 15:20:00,60.08,60.14,59.98,60.13,214088.94136166864,24.8164,24.8412,24.7751,24.8371,214088.9414
2007-11-29 15:25:00,60.13,60.17,60.05,60.11,224714.67926013385,24.8371,24.8536,24.804,24.8288,224714.6793
2007-11-29 15:30:00,60.1,60.1,59.86,59.96,255017.70956316413,24.8247,24.8247,24.7256,24.7669,255017.7096
2007-11-29 15:35:00,59.97,60.16,59.96,60.15,295028.2041191132,24.771,24.8495,24.7669,24.8453,295028.2041
2007-11-29 15:40:00,60.15,60.25,60.11,60.23,456644.36573527486,24.8453,24.8867,24.8288,24.8784,456644.3657
2007-11-29 15:45:00,60.23,60.41,60.21,60.37,501115.046569592,24.8784,24.9527,24.8701,24.9362,501115.0466
2007-11-29 15:50:00,60.37,60.37,60.16,60.17,305916.3059163059,24.9362,24.9362,24.8495,24.8536,305916.3059
2007-11-29 15:55:00,60.16,60.24,60.08,60.09,502951.5938606848,24.8495,24.8825,24.8164,24.8206,502951.5939
2007-11-30 09:30:00,60.43,60.43,60.01,60.06,443788.5346976256,24.961,24.961,24.7875,24.8082,443788.5347
2007-11-30 09:35:00,60.06,60.11,59.84,59.87,363373.9997376361,24.8082,24.8288,24.7173,24.7297,363373.9997
2007-11-30 09:40:00,59.88,60.18,59.88,60.01,269710.0878919061,24.7338,24.8577,24.7338,24.7875,269710.0879
2007-11-30 09:45:00,59.99,60.06,59.94,60.02,403384.4942935853,24.7793,24.8082,24.7586,24.7917,403384.4943
2007-11-30 09:50:00,60.02,60.29,59.98,60.28,274432.6380690017,24.7917,24.9032,24.7751,24.899,274432.6381
2007-11-30 09:55:00,60.28,60.46,60.2,60.29,280991.7355371901,24.899,24.9734,24.866,24.9032,280991.7355
2007-11-30 10:00:00,60.29,60.31,60.14,60.18,193886.92115964845,24.9032,24.9114,24.8412,24.8577,193886.9212
2007-11-30 10:05:00,60.18,60.27,60.11,60.24,158730.15873015873,24.8577,24.8949,24.8288,24.8825,158730.1587
2007-11-30 10:10:00,60.23,60.26,60.08,60.26,135773.31759149942,24.8784,24.8908,24.8164,24.8908,135773.3176
2007-11-30 10:15:00,60.27,60.41,60.23,60.32,237045.782500328,24.8949,24.9527,24.8784,24.9156,237045.7825
2007-11-30 10:20:00,60.32,60.45,60.31,60.36,210547.02872884693,24.9156,24.9693,24.9114,24.9321,210547.0287
2007-11-30 10:25:00,60.37,60.54,60.32,60.5,195985.83234946872,24.9362,25.0064,24.9156,24.9899,195985.8323
2007-11-30 10:30:00,60.5,60.7,60.49,60.67,188114.91538764263,24.9899,25.0725,24.9858,25.0601,188114.9154
2007-11-30 10:35:00,60.68,60.72,60.54,60.56,164239.80060343698,25.0643,25.0808,25.0064,25.0147,164239.8006
2007-11-30 10:40:00,60.55,60.55,60.35,60.37,147317.32913551095,25.0106,25.0106,24.928,24.9362,147317.3291
2007-11-30 10:45:00,60.38,60.38,60.24,60.26,98124.09812409812,24.9404,24.9404,24.8825,24.8908,98124.0981
2007-11-30 10:50:00,60.24,60.51,60.23,60.51,218549.12764003675,24.8825,24.994,24.8784,24.994,218549.1276
2007-11-30 10:55:00,60.51,60.53,60.43,60.44,224583.49731077004,24.994,25.0023,24.961,24.9651,224583.4973
2007-11-30 11:00:00,60.44,60.6,60.44,60.44,156893.61143906598,24.9651,25.0312,24.9651,24.9651,156893.6114
2007-11-30 11:05:00,60.45,60.56,60.44,60.47,144956.05404696314,24.9693,25.0147,24.9651,24.9775,144956.054
2007-11-30 11:10:00,60.47,60.57,60.47,60.51,119506.75587039224,24.9775,25.0188,24.9775,24.994,119506.7559
2007-11-30 11:15:00,60.53,60.56,60.41,60.42,203463.20346320348,25.0023,25.0147,24.9527,24.9569,203463.2035
2007-11-30 11:20:00,60.43,60.53,60.37,60.48,131706.6771612226,24.961,25.0023,24.9362,24.9817,131706.6772
2007-11-30 11:25:00,60.49,60.6,60.4,60.4,169618.26052735143,24.9858,25.0312,24.9486,24.9486,169618.2605
2007-11-30 11:30:00,60.4,60.51,60.25,60.33,198347.1074380165,24.9486,24.994,24.8867,24.9197,198347.1074
2007-11-30 11:35:00,60.32,60.6,60.24,60.32,174996.72045126592,24.9156,25.0312,24.8825,24.9156,174996.7205
2007-11-30 11:40:00,60.32,60.43,60.32,60.37,114915.38764266035,24.9156,24.961,24.9156,24.9362,114915.3876
2007-11-30 11:45:00,60.38,60.41,60.34,60.38,87629.54217499672,24.9404,24.9527,24.9238,24.9404,87629.5422
2007-11-30 11:50:00,60.37,60.6,60.28,60.31,149809.78617342253,24.9362,25.0312,24.899,24.9114,149809.7862
2007-11-30 11:55:00,60.31,60.39,60.25,60.38,113865.93204775023,24.9114,24.9445,24.8867,24.9404,113865.932
2007-11-30 12:00:00,60.38,60.41,60.31,60.32,100485.37321264594,24.9404,24.9527,24.9114,24.9156,100485.3732
2007-11-30 12:05:00,60.32,60.34,60.28,60.29,80152.17106126198,24.9156,24.9238,24.899,24.9032,80152.1711
2007-11-30 12:10:00,60.28,60.37,60.26,60.27,88154.26997245179,24.899,24.9362,24.8908,24.8949,88154.27
2007-11-30 12:15:00,60.27,60.29,60.18,60.18,74904.89308671126,24.8949,24.9032,24.8577,24.8577,74904.8931
2007-11-30 12:20:00,60.19,60.22,60.08,60.08,74117.80139052866,24.8619,24.8743,24.8164,24.8164,74117.8014
2007-11-30 12:25:00,60.08,60.24,60.01,60.23,117407.84468057196,24.8164,24.8825,24.7875,24.8784,117407.8447
2007-11-30 12:30:00,60.22,60.24,60.03,60.06,177357.99553981374,24.8743,24.8825,24.7958,24.8082,177357.9955
2007-11-30 12:35:00,60.07,60.07,59.91,59.95,204119.1132100223,24.8123,24.8123,24.7462,24.7627,204119.1132
2007-11-30 12:40:00,59.95,60.03,59.95,59.95,207005.1160960252,24.7627,24.7958,24.7627,24.7627,207005.1161
2007-11-30 12:45:00,59.95,60.18,59.95,60.15,96025.18693427784,24.7627,24.8577,24.7627,24.8453,96025.1869
2007-11-30 12:50:00,60.14,60.15,60.02,60.06,46831.95592286502,24.8412,24.8453,24.7917,24.8082,46831.9559
2007-11-30 12:55:00,60.05,60.2,60.03,60.08,89334.9075167257,24.804,24.866,24.7958,24.8164,89334.9075
2007-11-30 13:00:00,60.08,60.21,60.0,60.21,83431.71979535616,24.8164,24.8701,24.7834,24.8701,83431.7198
2007-11-30 13:05:00,60.21,60.26,60.18,60.23,100485.37321264594,24.8701,24.8908,24.8577,24.8784,100485.3732
2007-11-30 13:10:00,60.23,60.24,60.12,60.16,125016.39774367047,24.8784,24.8825,24.833,24.8495,125016.3977
2007-11-30 13:15:00,60.16,60.26,60.1,60.18,122786.30460448645,24.8495,24.8908,24.8247,24.8577,122786.3046
2007-11-30 13:20:00,60.18,60.27,60.17,60.27,59163.059163059166,24.8577,24.8949,24.8536,24.8949,59163.0592
2007-11-30 13:25:00,60.26,60.44,60.25,60.43,112554.11255411257,24.8908,24.9651,24.8867,24.961,112554.1126
2007-11-30 13:30:00,60.42,60.43,60.33,60.37,94057.45769382131,24.9569,24.961,24.9197,24.9362,94057.4577
2007-11-30 13:35:00,60.37,60.49,60.37,60.49,92614.45625081989,24.9362,24.9858,24.9362,24.9858,92614.4563
2007-11-30 13:40:00,60.49,60.54,60.43,60.53,87629.54217499672,24.9858,25.0064,24.961,25.0023,87629.5422
2007-11-30 13:45:00,60.53,60.53,60.44,60.51,95500.45913682276,25.0023,25.0023,24.9651,24.994,95500.4591
2007-11-30 13:50:00,60.52,60.53,60.45,60.52,72543.61799816345,24.9982,25.0023,24.9693,24.9982,72543.618
2007-11-30 13:55:00,60.53,60.6,60.53,60.55,114128.29594647777,25.0023,25.0312,25.0023,25.0106,114128.2959
2007-11-30 14:00:00,60.56,60.59,60.37,60.39,122655.12265512266,25.0147,25.0271,24.9362,24.9445,122655.1227
2007-11-30 14:05:00,60.38,60.48,60.33,60.34,160697.88797061524,24.9404,24.9817,24.9197,24.9238,160697.888
2007-11-30 14:10:00,60.31,60.36,60.28,60.28,121999.21290830382,24.9114,24.9321,24.899,24.899,121999.2129
2007-11-30 14:15:00,60.28,60.5,60.25,60.49,150728.0598189689,24.899,24.9899,24.8867,24.9858,150728.0598
2007-11-30 14:20:00,60.49,60.52,60.4,60.44,120425.02951593862,24.9858,24.9982,24.9486,24.9651,120425.0295
2007-11-30 14:25:00,60.44,60.49,60.33,60.34,144300.1443001443,24.9651,24.9858,24.9197,24.9238,144300.1443
2007-11-30 14:30:00,60.34,60.34,60.18,60.31,180375.1803751804,24.9238,24.9238,24.8577,24.9114,180375.1804
2007-11-30 14:35:00,60.29,60.5,60.29,60.45,147579.6930342385,24.9032,24.9899,24.9032,24.9693,147579.693
2007-11-30 14:40:00,60.44,60.52,60.39,60.45,168831.16883116885,24.9651,24.9982,24.9445,24.9693,168831.1688
2007-11-30 14:45:00,60.46,60.56,60.43,60.5,309851.76439721894,24.9734,25.0147,24.961,24.9899,309851.7644
2007-11-30 14:50:00,60.51,60.6,60.46,60.5,413485.50439459534,24.994,25.0312,24.9734,24.9899,413485.5044
2007-11-30 14:55:00,60.51,60.56,60.45,60.49,188377.2792863702,24.994,25.0147,24.9693,24.9858,188377.2793
2007-11-30 15:00:00,60.49,60.5,60.39,60.43,202676.1117670209,24.9858,24.9899,24.9445,24.961,202676.1118
2007-11-30 15:05:00,60.43,60.45,60.23,60.44,260002.62363898728,24.961,24.9693,24.8784,24.9651,260002.6236
2007-11-30 15:10:00,60.44,60.51,60.33,60.5,283090.6467270104,24.9651,24.994,24.9197,24.9899,283090.6467
2007-11-30 15:15:00,60.5,60.63,60.42,60.61,283353.0106257379,24.9899,25.0436,24.9569,25.0354,283353.0106
2007-11-30 15:20:00,60.61,60.63,60.41,60.47,447592.8112291749,25.0354,25.0436,24.9527,24.9775,447592.8112
2007-11-30 15:25:00,60.47,60.78,60.46,60.74,380034.1073068346,24.9775,25.1056,24.9734,25.0891,380034.1073
2007-11-30 15:30:00,60.74,60.75,60.6,60.68,327561.32756132755,25.0891,25.0932,25.0312,25.0643,327561.3276
2007-11-30 15:35:00,60.68,60.72,60.58,60.6,475796.9303423849,25.0643,25.0808,25.023,25.0312,475796.9303
2007-11-30 15:40:00,60.6,61.09,60.59,61.01,987800.0787091696,25.0312,25.2336,25.0271,25.2006,987800.0787
2007-11-30 15:45:00,61.01,61.04,60.72,60.73,1009838.6462022826,25.2006,25.213,25.0808,25.0849,1009838.6462
2007-11-30 15:50:00,60.73,61.23,60.67,61.21,1840876.29542175,25.0849,25.2914,25.0601,25.2832,1840876.2954
2007-11-30 15:55:00,61.2,61.59,61.18,61.56,2298045.38895448,25.2791,25.4401,25.2708,25.4278,2298045.389
2007-12-03 09:30:00,60.23,61.21,60.02,61.1,539944.9035812672,24.8784,25.2832,24.7917,25.2378,539944.9036
2007-12-03 09:35:00,61.09,61.56,61.05,61.16,300537.84599239146,25.2336,25.4278,25.2171,25.2625,300537.846
2007-12-03 09:40:00,61.16,61.21,61.0,61.11,162665.61721107177,25.2625,25.2832,25.1964,25.2419,162665.6172
2007-12-03 09:45:00,61.12,61.21,61.1,61.21,199396.56303292667,25.246,25.2832,25.2378,25.2832,199396.563
2007-12-03 09:50:00,61.21,61.27,61.19,61.24,177489.1774891775,25.2832,25.308,25.2749,25.2956,177489.1775
2007-12-03 09:55:00,61.25,61.27,60.98,61.01,224321.1334120425,25.2997,25.308,25.1882,25.2006,224321.1334
2007-12-03 10:00:00,61.01,61.01,60.79,60.83,278368.09654991474,25.2006,25.2006,25.1097,25.1262,278368.0965
2007-12-03 10:05:00,60.82,60.87,60.67,60.72,192181.55581791943,25.1221,25.1427,25.0601,25.0808,192181.5558
2007-12-03 10:10:00,60.72,60.78,60.54,60.78,205299.75075429623,25.0808,25.1056,25.0064,25.1056,205299.7508
2007-12-03 10:15:00,60.78,60.82,60.65,60.71,164502.1645021645,25.1056,25.1221,25.0519,25.0767,164502.1645
2007-12-03 10:20:00,60.72,60.83,60.66,60.82,200970.74642529187,25.0808,25.1262,25.056,25.1221,200970.7464
2007-12-03 10:25:00,60.82,60.83,60.66,60.7,172373.08146399056,25.1221,25.1262,25.056,25.0725,172373.0815
2007-12-03 10:30:00,60.7,60.7,60.61,60.66,176570.90384363112,25.0725,25.0725,25.0354,25.056,176570.9038
2007-12-03 10:35:00,60.66,60.68,60.6,60.65,198871.8352354716,25.056,25.0643,25.0312,25.0519,198871.8352
2007-12-03 10:40:00,60.66,60.71,60.56,60.63,237964.05614587435,25.056,25.0767,25.0147,25.0436,237964.0561
2007-12-03 10:45:00,60.63,60.66,60.44,60.5,370982.5528007346,25.0436,25.056,24.9651,24.9899,370982.5528
2007-12-03 10:50:00,60.5,60.61,60.47,60.61,130788.40351567624,24.9899,25.0354,24.9775,25.0354,130788.4035
2007-12-03 10:55:00,60.61,60.79,60.61,60.69,134855.04394595305,25.0354,25.1097,25.0354,25.0684,134855.0439
2007-12-03 11:00:00,60.68,60.71,60.64,60.65,156762.42948970222,25.0643,25.0767,25.0477,25.0519,156762.4295
2007-12-03 11:05:00,60.65,60.71,60.56,60.6,99567.09956709958,25.0519,25.0767,25.0147,25.0312,99567.0996
2007-12-03 11:10:00,60.61,60.61,60.56,60.6,99042.3717696445,25.0354,25.0354,25.0147,25.0312,99042.3718
2007-12-03 11:15:00,60.6,60.64,60.48,60.49,176833.26774235864,25.0312,25.0477,24.9817,24.9858,176833.2677
2007-12-03 11:20:00,60.49,60.49,60.35,60.43,191394.46412173685,24.9858,24.9858,24.928,24.961,191394.4641
2007-12-03 11:25:00,60.44,60.57,60.42,60.53,92483.27430145611,24.9651,25.0188,24.9569,25.0023,92483.2743
2007-12-03 11:30:00,60.51,60.53,60.37,60.42,133805.5883510429,24.994,25.0023,24.9362,24.9569,133805.5884
2007-12-03 11:35:00,60.42,60.64,60.42,60.62,96418.73278236914,24.9569,25.0477,24.9569,25.0395,96418.7328
2007-12-03 11:40:00,60.63,60.63,60.56,60.61,104027.28584546766,25.0436,25.0436,25.0147,25.0354,104027.2858
2007-12-03 11:45:00,60.62,60.78,60.6,60.76,89597.27141545323,25.0395,25.1056,25.0312,25.0973,89597.2714
2007-12-03 11:50:00,60.76,60.85,60.67,60.69,126721.76308539943,25.0973,25.1345,25.0601,25.0684,126721.7631
2007-12-03 11:55:00,60.68,60.69,60.6,60.66,112685.29450347633,25.0643,25.0684,25.0312,25.056,112685.2945
2007-12-03 12:00:00,60.66,60.66,60.53,60.56,83562.90174471993,25.056,25.056,25.0023,25.0147,83562.9017
2007-12-03 12:05:00,60.56,60.64,60.53,60.61,60737.242555424375,25.0147,25.0477,25.0023,25.0354,60737.2426
2007-12-03 12:10:00,60.62,60.79,60.62,60.79,60474.87865669684,25.0395,25.1097,25.0395,25.1097,60474.8787
2007-12-03 12:15:00,60.8,60.85,60.41,60.82,84218.81149153877,25.1138,25.1345,24.9527,25.1221,84218.8115
2007-12-03 12:20:00,60.82,60.82,60.7,60.72,74117.80139052866,25.1221,25.1221,25.0725,25.0808,74117.8014
2007-12-03 12:25:00,60.75,60.87,60.72,60.84,92352.09235209235,25.0932,25.1427,25.0808,25.1304,92352.0924
2007-12-03 12:30:00,60.82,60.86,60.71,60.72,136953.9551357733,25.1221,25.1386,25.0767,25.0808,136953.9551
2007-12-03 12:35:00,60.72,60.85,60.72,60.74,130919.58546504,25.0808,25.1345,25.0808,25.0891,130919.5855
2007-12-03 12:40:00,60.75,60.82,60.71,60.72,81201.62665617211,25.0932,25.1221,25.0767,25.0808,81201.6267
2007-12-03 12:45:00,60.72,60.98,60.69,60.98,151777.51541387907,25.0808,25.1882,25.0684,25.1882,151777.5154
2007-12-03 12:50:00,60.98,60.98,60.84,60.86,93926.27574445755,25.1882,25.1882,25.1304,25.1386,93926.2757
2007-12-03 12:55:00,60.87,60.92,60.77,60.88,121343.303161485,25.1427,25.1634,25.1014,25.1469,121343.3032
2007-12-03 13:00:00,60.88,60.92,60.85,60.9,110455.20136429228,25.1469,25.1634,25.1345,25.1551,110455.2014
2007-12-03 13:05:00,60.91,60.91,60.76,60.78,91040.27285845469,25.1593,25.1593,25.0973,25.1056,91040.2729
2007-12-03 13:10:00,60.78,60.86,60.78,60.79,98780.00787091696,25.1056,25.1386,25.1056,25.1097,98780.0079
2007-12-03 13:15:00,60.79,60.83,60.75,60.82,112947.65840220386,25.1097,25.1262,25.0932,25.1221,112947.6584
2007-12-03 13:20:00,60.82,60.84,60.72,60.72,74773.7111373475,25.1221,25.1304,25.0808,25.0808,74773.7111
2007-12-03 13:25:00,60.72,60.85,60.72,60.79,117932.57247802702,25.0808,25.1345,25.0808,25.1097,117932.5725
2007-12-03 13:30:00,60.79,60.8,60.7,60.76,103240.19414928506,25.1097,25.1138,25.0725,25.0973,103240.1941
2007-12-03 13:35:00,60.76,60.88,60.76,60.86,99435.9176177358,25.0973,25.1469,25.0973,25.1386,99435.9176
2007-12-03 13:40:00,60.86,60.86,60.66,60.7,140233.5038698675,25.1386,25.1386,25.056,25.0725,140233.5039
2007-12-03 13:45:00,60.72,60.77,60.69,60.76,90384.36311163584,25.0808,25.1014,25.0684,25.0973,90384.3631
2007-12-03 13:50:00,60.76,60.85,60.73,60.84,87235.99632690543,25.0973,25.1345,25.0849,25.1304,87235.9963
2007-12-03 13:55:00,60.85,60.95,60.76,60.78,95369.277187459,25.1345,25.1758,25.0973,25.1056,95369.2772
2007-12-03 14:00:00,60.77,61.02,60.77,60.98,234553.3254624164,25.1014,25.2047,25.1014,25.1882,234553.3255
2007-12-03 14:05:00,60.97,61.02,60.93,60.95,86580.08658008659,25.1841,25.2047,25.1675,25.1758,86580.0866
2007-12-03 14:10:00,60.95,60.97,60.82,60.85,101797.19270628362,25.1758,25.1841,25.1221,25.1345,101797.1927
2007-12-03 14:15:00,60.85,60.98,60.84,60.97,106519.74288337924,25.1345,25.1882,25.1304,25.1841,106519.7429
2007-12-03 14:20:00,60.98,61.03,60.94,61.0,104289.6497441952,25.1882,25.2088,25.1717,25.1964,104289.6497
2007-12-03 14:25:00,61.01,61.01,60.95,61.0,115571.2973894792,25.2006,25.2006,25.1758,25.1964,115571.2974
2007-12-03 14:30:00,61.0,61.01,60.91,60.92,156893.61143906598,25.1964,25.2006,25.1593,25.1634,156893.6114
2007-12-03 14:35:00,60.92,61.03,60.91,60.95,86580.08658008659,25.1634,25.2088,25.1593,25.1758,86580.0866
2007-12-03 14:40:00,60.96,61.11,60.96,61.07,187065.4597927325,25.1799,25.2419,25.1799,25.2254,187065.4598
2007-12-03 14:45:00,61.07,61.09,60.99,61.08,120687.39341466616,25.2254,25.2336,25.1923,25.2295,120687.3934
2007-12-03 14:50:00,61.07,61.16,61.05,61.15,123966.94214876034,25.2254,25.2625,25.2171,25.2584,123966.9421
2007-12-03 14:55:00,61.14,61.17,61.12,61.13,100354.19126328218,25.2543,25.2667,25.246,25.2501,100354.1913
2007-12-03 15:00:00,61.12,61.12,60.93,60.99,223402.8597664961,25.246,25.246,25.1675,25.1923,223402.8598
2007-12-03 15:05:00,60.98,61.02,60.87,60.87,132887.31470549654,25.1882,25.2047,25.1427,25.1427,132887.3147
2007-12-03 15:10:00,60.87,61.0,60.83,60.98,111242.29306047488,25.1427,25.1964,25.1262,25.1882,111242.2931
2007-12-03 15:15:00,60.98,61.07,60.94,61.01,138528.13852813854,25.1882,25.2254,25.1717,25.2006,138528.1385
2007-12-03 15:20:00,61.01,61.19,60.91,61.19,129083.03817394728,25.2006,25.2749,25.1593,25.2749,129083.0382
2007-12-03 15:25:00,61.18,61.23,61.12,61.18,151121.6056670602,25.2708,25.2914,25.246,25.2708,151121.6057
2007-12-03 15:30:00,61.18,61.21,61.11,61.12,170274.1702741703,25.2708,25.2832,25.2419,25.246,170274.1703
2007-12-03 15:35:00,61.12,61.29,61.12,61.26,216450.21645021645,25.246,25.3162,25.246,25.3038,216450.2165
2007-12-03 15:40:00,61.26,61.37,61.26,61.33,368358.9138134593,25.3038,25.3493,25.3038,25.3328,368358.9138
2007-12-03 15:45:00,61.33,61.33,61.07,61.08,381477.108749836,25.3328,25.3328,25.2254,25.2295,381477.1087
2007-12-03 15:50:00,61.07,61.09,60.97,61.07,352617.07988980715,25.2254,25.2336,25.1841,25.2254,352617.0799
2007-12-03 15:55:00,61.07,61.22,61.06,61.17,349731.07700380427,25.2254,25.2873,25.2212,25.2667,349731.077
2007-12-04 09:30:00,60.93,61.33,60.88,61.17,449166.99462154007,25.1675,25.3328,25.1469,25.2667,449166.9946
2007-12-04 09:35:00,61.17,61.18,60.96,61.1,244654.3355634265,25.2667,25.2708,25.1799,25.2378,244654.3356
2007-12-04 09:40:00,61.1,61.21,61.07,61.1,218811.49153876427,25.2378,25.2832,25.2254,25.2378,218811.4915
2007-12-04 09:45:00,61.09,61.3,61.09,61.19,213301.84966548605,25.2336,25.3204,25.2336,25.2749,213301.8497
2007-12-04 09:50:00,61.2,61.34,61.14,61.23,246884.4287026105,25.2791,25.3369,25.2543,25.2914,246884.4287
2007-12-04 09:55:00,61.23,61.27,61.11,61.17,220648.03882985705,25.2914,25.308,25.2419,25.2667,220648.0388
2007-12-04 10:00:00,61.16,61.21,61.14,61.15,264331.62796799163,25.2625,25.2832,25.2543,25.2584,264331.628
2007-12-04 10:05:00,61.14,61.23,61.07,61.13,124098.1240981241,25.2543,25.2914,25.2254,25.2501,124098.1241
2007-12-04 10:10:00,61.12,61.14,61.07,61.12,112685.29450347633,25.246,25.2543,25.2254,25.246,112685.2945
2007-12-04 10:15:00,61.12,61.21,61.11,61.14,126197.03528794438,25.246,25.2832,25.2419,25.2543,126197.0353
2007-12-04 10:20:00,61.14,61.14,61.06,61.13,231929.68647514103,25.2543,25.2543,25.2212,25.2501,231929.6865
2007-12-04 10:25:00,61.12,61.19,61.1,61.11,147054.96523678344,25.246,25.2749,25.2378,25.2419,147054.9652
2007-12-04 10:30:00,61.11,61.16,61.02,61.02,212121.21212121213,25.2419,25.2625,25.2047,25.2047,212121.2121
2007-12-04 10:35:00,61.02,61.08,61.01,61.05,173291.35510953693,25.2047,25.2295,25.2006,25.2171,173291.3551
2007-12-04 10:40:00,61.06,61.15,61.03,61.15,175783.8121474485,25.2212,25.2584,25.2088,25.2584,175783.8121
2007-12-04 10:45:00,61.16,61.19,61.04,61.05,176702.08579299488,25.2625,25.2749,25.213,25.2171,176702.0858
2007-12-04 10:50:00,61.05,61.07,60.99,60.99,175259.08434999344,25.2171,25.2254,25.1923,25.1923,175259.0843
2007-12-04 10:55:00,60.99,61.02,60.95,60.96,99960.64541519088,25.1923,25.2047,25.1758,25.1799,99960.6454
2007-12-04 11:00:00,60.98,61.08,60.94,61.03,141151.77751541388,25.1882,25.2295,25.1717,25.2088,141151.7775
2007-12-04 11:05:00,61.02,61.06,60.96,61.04,99829.46346582712,25.2047,25.2212,25.1799,25.213,99829.4635
2007-12-04 11:10:00,61.04,61.2,61.04,61.2,120162.66561721108,25.213,25.2791,25.213,25.2791,120162.6656
2007-12-04 11:15:00,61.2,61.21,61.06,61.14,124229.30604748787,25.2791,25.2832,25.2212,25.2543,124229.306
2007-12-04 11:20:00,61.14,61.21,61.07,61.08,113078.84035156763,25.2543,25.2832,25.2254,25.2295,113078.8404
2007-12-04 11:25:00,61.08,61.11,61.01,61.01,114521.84179456907,25.2295,25.2419,25.2006,25.2006,114521.8418
2007-12-04 11:30:00,61.0,61.04,60.94,60.95,146005.50964187327,25.1964,25.213,25.1717,25.1758,146005.5096
2007-12-04 11:35:00,60.95,60.95,60.8,60.85,140233.5038698675,25.1758,25.1758,25.1138,25.1345,140233.5039
2007-12-04 11:40:00,60.85,60.95,60.79,60.95,106388.56093401548,25.1345,25.1758,25.1097,25.1758,106388.5609
2007-12-04 11:45:00,60.95,61.04,60.94,60.97,150990.42371769645,25.1758,25.213,25.1717,25.1841,150990.4237
2007-12-04 11:50:00,60.97,61.01,60.87,60.99,80152.17106126198,25.1841,25.2006,25.1427,25.1923,80152.1711
2007-12-04 11:55:00,60.98,60.99,60.83,60.87,73199.52774498229,25.1882,25.1923,25.1262,25.1427,73199.5277
2007-12-04 12:00:00,60.86,61.01,60.86,60.92,74380.1652892562,25.1386,25.2006,25.1386,25.1634,74380.1653
2007-12-04 12:05:00,60.93,60.98,60.83,60.85,90121.99921290833,25.1675,25.1882,25.1262,25.1345,90121.9992
2007-12-04 12:10:00,60.85,60.93,60.82,60.85,95762.82303555032,25.1345,25.1675,25.1221,25.1345,95762.823
2007-12-04 12:15:00,60.85,60.9,60.82,60.85,72150.07215007216,25.1345,25.1551,25.1221,25.1345,72150.0722
2007-12-04 12:20:00,60.85,60.96,60.85,60.88,40797.58625213171,25.1345,25.1799,25.1345,25.1469,40797.5863
2007-12-04 12:25:00,60.9,60.93,60.82,60.85,74511.34723861997,25.1551,25.1675,25.1221,25.1345,74511.3472
2007-12-04 12:30:00,60.85,60.86,60.78,60.8,74117.80139052866,25.1345,25.1386,25.1056,25.1138,74117.8014
2007-12-04 12:35:00,60.81,60.85,60.76,60.76,69919.9790108881,25.118,25.1345,25.0973,25.0973,69919.979
2007-12-04 12:40:00,60.76,60.79,60.73,60.76,58507.149416240325,25.0973,25.1097,25.0849,25.0973,58507.1494
2007-12-04 12:45:00,60.76,60.95,60.76,60.88,76741.44037780401,25.0973,25.1758,25.0973,25.1469,76741.4404
2007-12-04 12:50:00,60.89,60.89,60.81,60.82,60868.42450478814,25.151,25.151,25.118,25.1221,60868.4245
2007-12-04 12:55:00,60.82,60.86,60.77,60.77,60606.06060606061,25.1221,25.1386,25.1014,25.1014,60606.0606
2007-12-04 13:00:00,60.77,60.82,60.76,60.82,78840.3515676243,25.1014,25.1221,25.0973,25.1221,78840.3516
2007-12-04 13:05:00,60.82,60.84,60.77,60.79,66378.06637806637,25.1221,25.1304,25.1014,25.1097,66378.0664
2007-12-04 13:10:00,60.79,60.82,60.76,60.82,57720.057720057725,25.1097,25.1221,25.0973,25.1221,57720.0577
2007-12-04 13:15:00,60.82,60.85,60.82,60.83,48406.13931523023,25.1221,25.1345,25.1221,25.1262,48406.1393
2007-12-04 13:20:00,60.83,60.87,60.82,60.85,51029.778302505576,25.1262,25.1427,25.1221,25.1345,51029.7783
2007-12-04 13:25:00,60.86,60.9,60.84,60.88,126590.58113603567,25.1386,25.1551,25.1304,25.1469,126590.5811
2007-12-04 13:30:00,60.88,60.89,60.8,60.88,199790.108881018,25.1469,25.151,25.1138,25.1469,199790.1089
2007-12-04 13:35:00,60.88,60.89,60.72,60.72,125147.57969303423,25.1469,25.151,25.0808,25.0808,125147.5797
2007-12-04 13:40:00,60.72,60.77,60.66,60.76,114784.2056932966,25.0808,25.1014,25.056,25.0973,114784.2057
2007-12-04 13:45:00,60.76,60.84,60.75,60.82,141151.77751541388,25.0973,25.1304,25.0932,25.1221,141151.7775
2007-12-04 13:50:00,60.82,60.84,60.76,60.79,91433.81870654598,25.1221,25.1304,25.0973,25.1097,91433.8187
2007-12-04 13:55:00,60.79,60.84,60.71,60.72,100747.73711137348,25.1097,25.1304,25.0767,25.0808,100747.7371
2007-12-04 14:00:00,60.72,60.73,60.53,60.58,160960.25186934278,25.0808,25.0849,25.0023,25.023,160960.2519
2007-12-04 14:05:00,60.58,60.65,60.5,60.63,166601.0756919848,25.023,25.0519,24.9899,25.0436,166601.0757
2007-12-04 14:10:00,60.63,60.8,60.61,60.79,117145.48078184442,25.0436,25.1138,25.0354,25.1097,117145.4808
2007-12-04 14:15:00,60.79,60.81,60.76,60.79,100091.82736455464,25.1097,25.118,25.0973,25.1097,100091.8274
2007-12-04 14:20:00,60.78,60.84,60.75,60.8,105732.65118719664,25.1056,25.1304,25.0932,25.1138,105732.6512
2007-12-04 14:25:00,60.81,60.88,60.75,60.84,133149.67860422406,25.118,25.1469,25.0932,25.1304,133149.6786
2007-12-04 14:30:00,60.84,60.92,60.8,60.81,74511.34723861997,25.1304,25.1634,25.1138,25.118,74511.3472
2007-12-04 14:35:00,60.8,60.85,60.76,60.79,72937.16384625476,25.1138,25.1345,25.0973,25.1097,72937.1638
2007-12-04 14:40:00,60.79,60.82,60.75,60.81,99304.73566837204,25.1097,25.1221,25.0932,25.118,99304.7357
2007-12-04 14:45:00,60.81,60.86,60.78,60.79,138659.3204775023,25.118,25.1386,25.1056,25.1097,138659.3205
2007-12-04 14:50:00,60.79,60.79,60.72,60.75,134723.8619965893,25.1097,25.1097,25.0808,25.0932,134723.862
2007-12-04 14:55:00,60.76,60.76,60.66,60.75,143775.41650268924,25.0973,25.0973,25.056,25.0932,143775.4165
2007-12-04 15:00:00,60.75,60.79,60.72,60.79,106519.74288337924,25.0932,25.1097,25.0808,25.1097,106519.7429
2007-12-04 15:05:00,60.79,60.8,60.66,60.75,105995.01508592418,25.1097,25.1138,25.056,25.0932,105995.0151
2007-12-04 15:10:00,60.75,60.81,60.72,60.76,158467.7948314312,25.0932,25.118,25.0808,25.0973,158467.7948
2007-12-04 15:15:00,60.76,60.85,60.74,60.8,121868.03095894006,25.0973,25.1345,25.0891,25.1138,121868.031
2007-12-04 15:20:00,60.8,60.8,60.72,60.72,155581.79194542833,25.1138,25.1138,25.0808,25.0808,155581.7919
2007-12-04 15:25:00,60.73,60.75,60.56,60.61,158730.15873015873,25.0849,25.0932,25.0147,25.0354,158730.1587
2007-12-04 15:30:00,60.6,60.69,60.57,60.68,272464.9088285452,25.0312,25.0684,25.0188,25.0643,272464.9088
2007-12-04 15:35:00,60.68,60.75,60.66,60.69,149022.69447723994,25.0643,25.0932,25.056,25.0684,149022.6945
2007-12-04 15:40:00,60.69,60.85,60.68,60.82,333202.1513839696,25.0684,25.1345,25.0643,25.1221,333202.1514
2007-12-04 15:45:00,60.82,60.83,60.64,60.72,300406.6640430277,25.1221,25.1262,25.0477,25.0808,300406.664
2007-12-04 15:50:00,60.72,60.82,60.65,60.79,231404.958677686,25.0808,25.1221,25.0519,25.1097,231404.9587
2007-12-04 15:55:00,60.79,60.82,60.69,60.72,293585.2026761118,25.1097,25.1221,25.0684,25.0808,293585.2027
2007-12-05 09:30:00,62.09,62.12,61.83,62.07,578250.0327954873,25.6467,25.6591,25.5393,25.6384,578250.0328
2007-12-05 09:35:00,62.07,62.08,61.83,61.92,260133.80558835104,25.6384,25.6425,25.5393,25.5765,260133.8056
2007-12-05 09:40:00,61.91,61.91,61.78,61.78,215138.3969565788,25.5723,25.5723,25.5186,25.5186,215138.397
2007-12-05 09:45:00,61.79,61.95,61.78,61.9,185753.64029909484,25.5228,25.5888,25.5186,25.5682,185753.6403
2007-12-05 09:50:00,61.9,61.94,61.83,61.94,186278.3680965499,25.5682,25.5847,25.5393,25.5847,186278.3681
2007-12-05 09:55:00,61.94,62.08,61.94,62.04,224452.31536140628,25.5847,25.6425,25.5847,25.626,224452.3154
2007-12-05 10:00:00,62.04,62.07,61.97,62.06,204775.0229568412,25.626,25.6384,25.5971,25.6343,204775.023
2007-12-05 10:05:00,62.06,62.09,62.01,62.02,243604.87996851635,25.6343,25.6467,25.6136,25.6178,243604.88
2007-12-05 10:10:00,62.02,62.14,61.99,62.0,269054.17814508727,25.6178,25.6673,25.6054,25.6095,269054.1781
2007-12-05 10:15:00,61.99,62.11,61.94,62.07,200446.0186278368,25.6054,25.6549,25.5847,25.6384,200446.0186
2007-12-05 10:20:00,62.07,62.13,62.06,62.11,154007.6085530631,25.6384,25.6632,25.6343,25.6549,154007.6086
2007-12-05 10:25:00,62.11,62.17,62.1,62.16,207136.29804538892,25.6549,25.6797,25.6508,25.6756,207136.298
2007-12-05 10:30:00,62.17,62.34,62.08,62.27,531811.6227207136,25.6797,25.7499,25.6425,25.721,531811.6227
2007-12-05 10:35:00,62.27,62.29,62.16,62.17,433818.7065459793,25.721,25.7293,25.6756,25.6797,433818.7065
2007-12-05 10:40:00,62.17,62.3,62.15,62.18,202544.9298176571,25.6797,25.7334,25.6715,25.6839,202544.9298
2007-12-05 10:45:00,62.18,62.32,62.18,62.28,273383.1824740916,25.6839,25.7417,25.6839,25.7252,273383.1825
2007-12-05 10:50:00,62.28,62.29,62.21,62.26,240587.69513314968,25.7252,25.7293,25.6962,25.7169,240587.6951
2007-12-05 10:55:00,62.26,62.29,62.15,62.17,274039.0922209104,25.7169,25.7293,25.6715,25.6797,274039.0922
2007-12-05 11:00:00,62.16,62.17,61.94,61.97,300537.84599239146,25.6756,25.6797,25.5847,25.5971,300537.846
2007-12-05 11:05:00,61.97,62.2,61.94,62.14,223665.2236652237,25.5971,25.6921,25.5847,25.6673,223665.2237
2007-12-05 11:10:00,62.16,62.27,62.05,62.05,390659.8452052998,25.6756,25.721,25.6302,25.6302,390659.8452
2007-12-05 11:15:00,62.06,62.08,61.99,62.0,120949.75731339368,25.6343,25.6425,25.6054,25.6095,120949.7573
2007-12-05 11:20:00,62.01,62.14,62.0,62.12,212514.75796930343,25.6136,25.6673,25.6095,25.6591,212514.758
2007-12-05 11:25:00,62.13,62.16,62.08,62.16,118194.93637675456,25.6632,25.6756,25.6425,25.6756,118194.9364
2007-12-05 11:30:00,62.15,62.16,62.09,62.13,105207.92338974155,25.6715,25.6756,25.6467,25.6632,105207.9234
2007-12-05 11:35:00,62.12,62.17,62.12,62.16,144168.96235078055,25.6591,25.6797,25.6591,25.6756,144168.9624
2007-12-05 11:40:00,62.17,62.26,62.16,62.23,71362.98045388954,25.6797,25.7169,25.6756,25.7045,71362.9805
2007-12-05 11:45:00,62.23,62.28,62.21,62.22,90121.99921290833,25.7045,25.7252,25.6962,25.7004,90121.9992
2007-12-05 11:50:00,62.22,62.22,62.15,62.16,144168.96235078055,25.7004,25.7004,25.6715,25.6756,144168.9624
2007-12-05 11:55:00,62.15,62.23,62.14,62.19,117932.57247802702,25.6715,25.7045,25.6673,25.688,117932.5725
2007-12-05 12:00:00,62.2,62.2,62.14,62.2,166601.0756919848,25.6921,25.6921,25.6673,25.6921,166601.0757
2007-12-05 12:05:00,62.2,62.2,62.17,62.17,101928.3746556474,25.6921,25.6921,25.6797,25.6797,101928.3747
2007-12-05 12:10:00,62.17,62.2,62.14,62.17,64803.88298570117,25.6797,25.6921,25.6673,25.6797,64803.883
2007-12-05 12:15:00,62.17,62.19,62.14,62.16,52079.23389741572,25.6797,25.688,25.6673,25.6756,52079.2339
2007-12-05 12:20:00,62.17,62.17,62.14,62.14,35943.85412567231,25.6797,25.6797,25.6673,25.6673,35943.8541
2007-12-05 12:25:00,62.14,62.14,62.09,62.13,109799.29161747344,25.6673,25.6673,25.6467,25.6632,109799.2916
2007-12-05 12:30:00,62.12,62.21,62.1,62.19,77266.16817525908,25.6591,25.6962,25.6508,25.688,77266.1682
2007-12-05 12:35:00,62.2,62.22,62.19,62.2,49717.9588088679,25.6921,25.7004,25.688,25.6921,49717.9588
2007-12-05 12:40:00,62.2,62.21,62.15,62.17,90384.36311163584,25.6921,25.6962,25.6715,25.6797,90384.3631
2007-12-05 12:45:00,62.17,62.23,62.15,62.2,61917.88009969828,25.6797,25.7045,25.6715,25.6921,61917.8801
2007-12-05 12:50:00,62.18,62.21,62.16,62.17,86448.90463072281,25.6839,25.6962,25.6756,25.6797,86448.9046
2007-12-05 12:55:00,62.17,62.21,62.11,62.13,141676.50531286895,25.6797,25.6962,25.6549,25.6632,141676.5053
2007-12-05 13:00:00,62.11,62.15,62.06,62.07,133149.67860422406,25.6549,25.6715,25.6343,25.6384,133149.6786
2007-12-05 13:05:00,62.07,62.07,61.91,61.95,193231.0114128296,25.6384,25.6384,25.5723,25.5888,193231.0114
2007-12-05 13:10:00,61.95,61.97,61.83,61.88,164895.7103502558,25.5888,25.5971,25.5393,25.5599,164895.7104
2007-12-05 13:15:00,61.88,61.95,61.84,61.88,70969.43460579825,25.5599,25.5888,25.5434,25.5599,70969.4346
2007-12-05 13:20:00,61.88,62.01,61.85,61.85,94451.00354191264,25.5599,25.6136,25.5475,25.5475,94451.0035
2007-12-05 13:25:00,61.85,61.9,61.79,61.82,122786.30460448645,25.5475,25.5682,25.5228,25.5352,122786.3046
2007-12-05 13:30:00,61.84,61.86,61.71,61.72,190869.73632428172,25.5434,25.5517,25.4897,25.4938,190869.7363
2007-12-05 13:35:00,61.72,61.84,61.71,61.81,143906.598452053,25.4938,25.5434,25.4897,25.531,143906.5985
2007-12-05 13:40:00,61.81,61.88,61.78,61.78,107306.83457956184,25.531,25.5599,25.5186,25.5186,107306.8346
2007-12-05 13:45:00,61.79,61.94,61.79,61.94,102190.73855437493,25.5228,25.5847,25.5228,25.5847,102190.7386
2007-12-05 13:50:00,61.94,62.02,61.94,62.02,109799.29161747344,25.5847,25.6178,25.5847,25.6178,109799.2916
2007-12-05 13:55:00,62.02,62.13,62.0,62.07,163452.70890725436,25.6178,25.6632,25.6095,25.6384,163452.7089
2007-12-05 14:00:00,62.07,62.08,61.99,62.05,108749.8360225633,25.6384,25.6425,25.6054,25.6302,108749.836
2007-12-05 14:05:00,62.05,62.09,62.01,62.02,82644.62809917355,25.6302,25.6467,25.6136,25.6178,82644.6281
2007-12-05 14:10:00,62.03,62.08,61.97,61.97,78840.3515676243,25.6219,25.6425,25.5971,25.5971,78840.3516
2007-12-05 14:15:00,61.96,61.96,61.86,61.88,80152.17106126198,25.593,25.593,25.5517,25.5599,80152.1711
2007-12-05 14:20:00,61.88,61.91,61.69,61.7,259477.8958415322,25.5599,25.5723,25.4815,25.4856,259477.8958
2007-12-05 14:25:00,61.71,61.72,61.63,61.68,94844.54939000394,25.4897,25.4938,25.4567,25.4773,94844.5494
2007-12-05 14:30:00,61.69,61.88,61.65,61.85,83956.44759281124,25.4815,25.5599,25.4649,25.5475,83956.4476
2007-12-05 14:35:00,61.84,61.85,61.75,61.78,111635.8389085662,25.5434,25.5475,25.5062,25.5186,111635.8389
2007-12-05 14:40:00,61.79,61.84,61.75,61.77,61524.33425160698,25.5228,25.5434,25.5062,25.5145,61524.3343
2007-12-05 14:45:00,61.77,61.83,61.77,61.78,70575.88875770694,25.5145,25.5393,25.5145,25.5186,70575.8888
2007-12-05 14:50:00,61.78,61.79,61.49,61.56,130788.40351567624,25.5186,25.5228,25.3988,25.4278,130788.4035
2007-12-05 14:55:00,61.56,61.56,61.44,61.56,102453.10245310246,25.4278,25.4278,25.3782,25.4278,102453.1025
2007-12-05 15:00:00,61.56,61.69,61.55,61.62,98386.46202282568,25.4278,25.4815,25.4236,25.4525,98386.462
2007-12-05 15:05:00,61.62,61.66,61.56,61.62,95762.82303555032,25.4525,25.4691,25.4278,25.4525,95762.823
2007-12-05 15:10:00,61.62,61.76,61.6,61.73,159517.25042634134,25.4525,25.5104,25.4443,25.498,159517.2504
2007-12-05 15:15:00,61.73,61.79,61.71,61.76,121999.21290830382,25.498,25.5228,25.4897,25.5104,121999.2129
2007-12-05 15:20:00,61.75,61.99,61.75,61.91,240981.240981241,25.5062,25.6054,25.5062,25.5723,240981.241
2007-12-05 15:25:00,61.9,61.93,61.85,61.88,219073.85543749185,25.5682,25.5806,25.5475,25.5599,219073.8554
2007-12-05 15:30:00,61.88,61.92,61.86,61.88,165420.43814771087,25.5599,25.5765,25.5517,25.5599,165420.4381
2007-12-05 15:35:00,61.88,61.95,61.85,61.86,264331.62796799163,25.5599,25.5888,25.5475,25.5517,264331.628
2007-12-05 15:40:00,61.87,62.1,61.87,62.08,343827.8892824348,25.5558,25.6508,25.5558,25.6425,343827.8893
2007-12-05 15:45:00,62.09,62.1,62.01,62.04,267611.1767020858,25.6467,25.6508,25.6136,25.626,267611.1767
2007-12-05 15:50:00,62.04,62.07,61.98,61.99,357470.8120162666,25.626,25.6384,25.6012,25.6054,357470.812
2007-12-05 15:55:00,61.99,62.07,61.96,62.02,489702.2169749443,25.6054,25.6384,25.593,25.6178,489702.217
2007-12-06 09:30:00,61.9,62.33,61.9,62.17,261314.44313262496,25.5682,25.7458,25.5682,25.6797,261314.4431
2007-12-06 09:35:00,62.17,62.24,62.05,62.07,157155.97533779353,25.6797,25.7086,25.6302,25.6384,157155.9753
2007-12-06 09:40:00,62.07,62.36,62.05,62.29,155712.97389479209,25.6384,25.7582,25.6302,25.7293,155712.9739
2007-12-06 09:45:00,62.3,62.48,62.27,62.42,151646.33346451528,25.7334,25.8078,25.721,25.783,151646.3335
2007-12-06 09:50:00,62.42,62.47,62.3,62.35,131837.85911058637,25.783,25.8036,25.7334,25.7541,131837.8591
2007-12-06 09:55:00,62.33,62.49,62.31,62.39,139184.04827495737,25.7458,25.8119,25.7375,25.7706,139184.0483
2007-12-06 10:00:00,62.39,62.5,62.37,62.46,104158.46779483143,25.7706,25.816,25.7623,25.7995,104158.4678
2007-12-06 10:05:00,62.46,62.51,62.41,62.49,94844.54939000394,25.7995,25.8202,25.7789,25.8119,94844.5494
2007-12-06 10:10:00,62.48,62.49,62.43,62.44,124491.6699462154,25.8078,25.8119,25.7871,25.7912,124491.6699
2007-12-06 10:15:00,62.44,62.44,62.3,62.32,131050.7674144038,25.7912,25.7912,25.7334,25.7417,131050.7674
2007-12-06 10:20:00,62.32,62.37,62.29,62.35,108487.47212383576,25.7417,25.7623,25.7293,25.7541,108487.4721
2007-12-06 10:25:00,62.36,62.42,62.36,62.4,72281.25409943592,25.7582,25.783,25.7582,25.7747,72281.2541
2007-12-06 10:30:00,62.4,62.55,62.36,62.38,231798.50452577727,25.7747,25.8367,25.7582,25.7665,231798.5045
2007-12-06 10:35:00,62.39,62.55,62.37,62.52,132493.76885740523,25.7706,25.8367,25.7623,25.8243,132493.7689
2007-12-06 10:40:00,62.54,62.55,62.43,62.46,126328.21723730816,25.8326,25.8367,25.7871,25.7995,126328.2172
2007-12-06 10:45:00,62.46,62.58,62.46,62.55,126852.94503476322,25.7995,25.8491,25.7995,25.8367,126852.945
2007-12-06 10:50:00,62.55,62.68,62.55,62.68,84612.35733963006,25.8367,25.8904,25.8367,25.8904,84612.3573
2007-12-06 10:55:00,62.68,62.71,62.63,62.7,110324.01941492852,25.8904,25.9028,25.8697,25.8986,110324.0194
2007-12-06 11:00:00,62.7,62.74,62.66,62.66,112947.65840220386,25.8986,25.9152,25.8821,25.8821,112947.6584
2007-12-06 11:05:00,62.67,62.71,62.64,62.71,140889.41361668636,25.8863,25.9028,25.8739,25.9028,140889.4136
2007-12-06 11:10:00,62.71,62.71,62.57,62.58,141151.77751541388,25.9028,25.9028,25.8449,25.8491,141151.7775
2007-12-06 11:15:00,62.58,62.61,62.46,62.59,156631.24754033846,25.8491,25.8615,25.7995,25.8532,156631.2475
2007-12-06 11:20:00,62.59,62.63,62.48,62.55,225632.9529056802,25.8532,25.8697,25.8078,25.8367,225632.9529
2007-12-06 11:25:00,62.55,62.74,62.55,62.65,129083.03817394728,25.8367,25.9152,25.8367,25.878,129083.0382
2007-12-06 11:30:00,62.65,62.72,62.56,62.57,132231.40495867768,25.878,25.9069,25.8408,25.8449,132231.405
2007-12-06 11:35:00,62.57,62.65,62.55,62.65,94451.00354191264,25.8449,25.878,25.8367,25.878,94451.0035
2007-12-06 11:40:00,62.65,62.79,62.65,62.76,89466.08946608947,25.878,25.9358,25.878,25.9234,89466.0895
2007-12-06 11:45:00,62.75,62.78,62.7,62.76,83694.0836940837,25.9193,25.9317,25.8986,25.9234,83694.0837
2007-12-06 11:50:00,62.75,62.81,62.71,62.73,118194.93637675456,25.9193,25.9441,25.9028,25.911,118194.9364
2007-12-06 11:55:00,62.73,62.87,62.73,62.74,91696.18260527353,25.911,25.9689,25.911,25.9152,91696.1826
2007-12-06 12:00:00,62.74,62.74,62.71,62.74,72018.89020070838,25.9152,25.9152,25.9028,25.9152,72018.8902
2007-12-06 12:05:00,62.73,62.87,62.72,62.75,128033.58257903712,25.911,25.9689,25.9069,25.9193,128033.5826
2007-12-06 12:10:00,62.75,62.78,62.66,62.78,98124.09812409812,25.9193,25.9317,25.8821,25.9317,98124.0981
2007-12-06 12:15:00,62.78,62.84,62.74,62.83,38961.03896103896,25.9317,25.9565,25.9152,25.9523,38961.039
2007-12-06 12:20:00,62.83,62.87,62.77,62.78,101141.28295946478,25.9523,25.9689,25.9276,25.9317,101141.283
2007-12-06 12:25:00,62.78,62.81,62.75,62.76,67952.24977043159,25.9317,25.9441,25.9193,25.9234,67952.2498
2007-12-06 12:30:00,62.77,62.8,62.75,62.8,108618.65407319952,25.9276,25.9399,25.9193,25.9399,108618.6541
2007-12-06 12:35:00,62.81,62.83,62.75,62.78,71100.616555162,25.9441,25.9523,25.9193,25.9317,71100.6166
2007-12-06 12:40:00,62.79,62.8,62.68,62.69,115440.11544011543,25.9358,25.9399,25.8904,25.8945,115440.1154
2007-12-06 12:45:00,62.7,62.76,62.68,62.75,92089.72845336482,25.8986,25.9234,25.8904,25.9193,92089.7285
2007-12-06 12:50:00,62.75,62.83,62.71,62.82,57326.51187196642,25.9193,25.9523,25.9028,25.9482,57326.5119
2007-12-06 12:55:00,62.82,62.87,62.82,62.86,64803.88298570117,25.9482,25.9689,25.9482,25.9647,64803.883
2007-12-06 13:00:00,62.87,62.88,62.85,62.87,48012.593467138926,25.9689,25.973,25.9606,25.9689,48012.5935
2007-12-06 13:05:00,62.87,62.87,62.81,62.82,55489.96458087368,25.9689,25.9689,25.9441,25.9482,55489.9646
2007-12-06 13:10:00,62.84,62.85,62.81,62.83,77397.35012462286,25.9565,25.9606,25.9441,25.9523,77397.3501
2007-12-06 13:15:00,62.85,62.85,62.74,62.8,95238.09523809524,25.9606,25.9606,25.9152,25.9399,95238.0952
2007-12-06 13:20:00,62.78,62.84,62.76,62.83,67821.06782106782,25.9317,25.9565,25.9234,25.9523,67821.0678
2007-12-06 13:25:00,62.83,62.87,62.82,62.85,46176.04617604618,25.9523,25.9689,25.9482,25.9606,46176.0462
2007-12-06 13:30:00,62.86,62.89,62.78,62.88,65328.61078315624,25.9647,25.9771,25.9317,25.973,65328.6108
2007-12-06 13:35:00,62.89,62.92,62.87,62.9,83694.0836940837,25.9771,25.9895,25.9689,25.9813,83694.0837
2007-12-06 13:40:00,62.9,62.97,62.89,62.95,44208.31693558966,25.9813,26.0102,25.9771,26.0019,44208.3169
2007-12-06 13:45:00,62.94,62.97,62.84,62.97,72412.43604879969,25.9978,26.0102,25.9565,26.0102,72412.436
2007-12-06 13:50:00,62.96,62.97,62.9,62.93,68345.7956185229,26.006,26.0102,25.9813,25.9936,68345.7956
2007-12-06 13:55:00,62.93,63.0,62.93,62.99,104158.46779483143,25.9936,26.0226,25.9936,26.0184,104158.4678
2007-12-06 14:00:00,62.97,63.02,62.95,63.02,81070.44470680834,26.0102,26.0308,26.0019,26.0308,81070.4447
2007-12-06 14:05:00,63.0,63.08,63.0,63.06,74380.1652892562,26.0226,26.0556,26.0226,26.0473,74380.1653
2007-12-06 14:10:00,63.06,63.12,63.06,63.12,62573.78984651712,26.0473,26.0721,26.0473,26.0721,62573.7898
2007-12-06 14:15:00,63.13,63.26,63.1,63.26,123311.0324019415,26.0763,26.13,26.0639,26.13,123311.0324
2007-12-06 14:20:00,63.26,63.29,63.25,63.29,118719.66417420964,26.13,26.1423,26.1258,26.1423,118719.6642
2007-12-06 14:25:00,63.28,63.54,63.28,63.52,176177.35799553982,26.1382,26.2456,26.1382,26.2373,176177.358
2007-12-06 14:30:00,63.52,63.66,63.52,63.65,171979.53561589925,26.2373,26.2952,26.2373,26.291,171979.5356
2007-12-06 14:35:00,63.65,63.67,63.56,63.64,210940.57457693823,26.291,26.2993,26.2539,26.2869,210940.5746
2007-12-06 14:40:00,63.66,63.76,63.61,63.74,158598.97678079497,26.2952,26.3365,26.2745,26.3282,158598.9768
2007-12-06 14:45:00,63.75,63.77,63.59,63.61,118719.66417420964,26.3324,26.3406,26.2663,26.2745,118719.6642
2007-12-06 14:50:00,63.61,63.63,63.43,63.43,157811.88508461235,26.2745,26.2828,26.2002,26.2002,157811.8851
2007-12-06 14:55:00,63.43,63.51,63.39,63.5,146399.05548996458,26.2002,26.2332,26.1837,26.2291,146399.0555
2007-12-06 15:00:00,63.5,63.57,63.32,63.57,203069.65761511217,26.2291,26.258,26.1547,26.258,203069.6576
2007-12-06 15:05:00,63.56,63.65,63.49,63.5,145349.59989505445,26.2539,26.291,26.225,26.2291,145349.5999
2007-12-06 15:10:00,63.49,63.56,63.47,63.49,97074.642529188,26.225,26.2539,26.2167,26.225,97074.6425
2007-12-06 15:15:00,63.49,63.63,63.49,63.55,185491.2764003673,26.225,26.2828,26.225,26.2497,185491.2764
2007-12-06 15:20:00,63.54,63.59,63.53,63.55,194018.1031090122,26.2456,26.2663,26.2415,26.2497,194018.1031
2007-12-06 15:25:00,63.54,63.62,63.51,63.6,170405.35222353405,26.2456,26.2787,26.2332,26.2704,170405.3522
2007-12-06 15:30:00,63.59,63.59,63.44,63.45,180637.544273908,26.2663,26.2663,26.2043,26.2084,180637.5443
2007-12-06 15:35:00,63.45,63.64,63.45,63.59,201495.47422274697,26.2084,26.2869,26.2084,26.2663,201495.4742
2007-12-06 15:40:00,63.59,63.61,63.31,63.31,404171.5859897678,26.2663,26.2745,26.1506,26.1506,404171.586
2007-12-06 15:45:00,63.32,63.43,62.56,63.43,340679.5224977043,26.1547,26.2002,25.8408,26.2002,340679.5225
2007-12-06 15:50:00,63.43,63.51,63.39,63.42,416371.5072805982,26.2002,26.2332,26.1837,26.196,416371.5073
2007-12-06 15:55:00,63.42,63.54,63.42,63.51,438410.0747737112,26.196,26.2456,26.196,26.2332,438410.0748
2007-12-07 09:30:00,63.65,63.82,63.32,63.63,385412.56723074906,26.291,26.3613,26.1547,26.2828,385412.5672
2007-12-07 09:35:00,63.63,63.71,63.54,63.64,143119.5067558704,26.2828,26.3158,26.2456,26.2869,143119.5068
2007-12-07 09:40:00,63.64,63.68,63.57,63.64,139708.77607241244,26.2869,26.3034,26.258,26.2869,139708.7761
2007-12-07 09:45:00,63.64,63.72,63.5,63.55,114521.84179456907,26.2869,26.32,26.2291,26.2497,114521.8418
2007-12-07 09:50:00,63.55,63.56,63.32,63.33,166601.0756919848,26.2497,26.2539,26.1547,26.1589,166601.0757
2007-12-07 09:55:00,63.33,63.35,63.12,63.16,120556.21146530236,26.1589,26.1671,26.0721,26.0886,120556.2115
2007-12-07 10:00:00,63.18,63.18,62.89,62.94,187983.7334382789,26.0969,26.0969,25.9771,25.9978,187983.7334
2007-12-07 10:05:00,62.94,62.96,62.68,62.76,178932.17893217894,25.9978,26.006,25.8904,25.9234,178932.1789
2007-12-07 10:10:00,62.78,63.17,62.78,63.12,129607.76597140236,25.9317,26.0928,25.9317,26.0721,129607.766
2007-12-07 10:15:00,63.13,63.26,63.07,63.26,152564.60711006165,26.0763,26.13,26.0515,26.13,152564.6071
2007-12-07 10:20:00,63.25,63.26,63.12,63.15,89334.9075167257,26.1258,26.13,26.0721,26.0845,89334.9075
2007-12-07 10:25:00,63.14,63.19,63.05,63.08,84481.1753902663,26.0804,26.101,26.0432,26.0556,84481.1754
2007-12-07 10:30:00,63.08,63.09,62.86,62.89,108749.8360225633,26.0556,26.0597,25.9647,25.9771,108749.836
2007-12-07 10:35:00,62.89,63.09,62.89,63.07,91171.45480781845,25.9771,26.0597,25.9771,26.0515,91171.4548
2007-12-07 10:40:00,63.07,63.33,63.07,63.32,148760.3305785124,26.0515,26.1589,26.0515,26.1547,148760.3306
2007-12-07 10:45:00,63.34,63.4,63.23,63.33,187983.7334382789,26.163,26.1878,26.1176,26.1589,187983.7334
2007-12-07 10:50:00,63.32,63.47,63.32,63.45,111898.20280729372,26.1547,26.2167,26.1547,26.2084,111898.2028
2007-12-07 10:55:00,63.45,63.52,63.35,63.5,74380.1652892562,26.2084,26.2373,26.1671,26.2291,74380.1653
2007-12-07 11:00:00,63.52,63.58,63.5,63.53,108881.01797192708,26.2373,26.2621,26.2291,26.2415,108881.018
2007-12-07 11:05:00,63.53,63.6,63.51,63.55,106519.74288337924,26.2415,26.2704,26.2332,26.2497,106519.7429
2007-12-07 11:10:00,63.55,63.56,63.47,63.51,93795.0937950938,26.2497,26.2539,26.2167,26.2332,93795.0938
2007-12-07 11:15:00,63.51,63.55,63.47,63.53,86711.26852945035,26.2332,26.2497,26.2167,26.2415,86711.2685
2007-12-07 11:20:00,63.53,63.6,63.5,63.55,53915.78118850847,26.2415,26.2704,26.2291,26.2497,53915.7812
2007-12-07 11:25:00,63.55,63.64,63.55,63.63,82775.81004853733,26.2497,26.2869,26.2497,26.2828,82775.81
2007-12-07 11:30:00,63.63,63.8,63.61,63.8,162534.435261708,26.2828,26.353,26.2745,26.353,162534.4353
2007-12-07 11:35:00,63.8,63.93,63.8,63.92,154138.79050242688,26.353,26.4067,26.353,26.4026,154138.7905
2007-12-07 11:40:00,63.91,63.94,63.87,63.87,70444.70680834318,26.3984,26.4108,26.3819,26.3819,70444.7068
2007-12-07 11:45:00,63.87,63.87,63.8,63.8,68214.61366915912,26.3819,26.3819,26.353,26.353,68214.6137
2007-12-07 11:50:00,63.8,63.82,63.67,63.71,79365.07936507936,26.353,26.3613,26.2993,26.3158,79365.0794
2007-12-07 11:55:00,63.71,63.72,63.62,63.64,60999.60645415191,26.3158,26.32,26.2787,26.2869,60999.6065
2007-12-07 12:00:00,63.64,63.64,63.55,63.57,62704.97179588089,26.2869,26.2869,26.2497,26.258,62704.9718
2007-12-07 12:05:00,63.58,63.58,63.49,63.49,67821.06782106782,26.2621,26.2621,26.225,26.225,67821.0678
2007-12-07 12:10:00,63.49,63.58,63.44,63.44,207005.1160960252,26.225,26.2621,26.2043,26.2043,207005.1161
2007-12-07 12:15:00,63.45,63.49,63.39,63.39,60606.06060606061,26.2084,26.225,26.1837,26.1837,60606.0606
2007-12-07 12:20:00,63.39,63.44,63.38,63.42,30303.030303030304,26.1837,26.2043,26.1795,26.196,30303.0303
2007-12-07 12:25:00,63.42,63.42,63.37,63.4,28072.93716384625,26.196,26.196,26.1754,26.1878,28072.9372
2007-12-07 12:30:00,63.41,63.48,63.4,63.44,58113.60356814903,26.1919,26.2208,26.1878,26.2043,58113.6036
2007-12-07 12:35:00,63.43,63.48,63.41,63.45,37518.03751803752,26.2002,26.2208,26.1919,26.2084,37518.0375
2007-12-07 12:40:00,63.45,63.48,63.45,63.48,19021.382657746293,26.2084,26.2208,26.2084,26.2208,19021.3827
2007-12-07 12:45:00,63.48,63.49,63.42,63.42,27417.027417027417,26.2208,26.225,26.196,26.196,27417.0274
2007-12-07 12:50:00,63.43,63.49,63.42,63.46,41453.495998950544,26.2002,26.225,26.196,26.2126,41453.496
2007-12-07 12:55:00,63.45,63.48,63.43,63.43,32139.57759412305,26.2084,26.2208,26.2002,26.2002,32139.5776
2007-12-07 13:00:00,63.43,63.45,63.42,63.45,29778.30250557524,26.2002,26.2084,26.196,26.2084,29778.3025
2007-12-07 13:05:00,63.44,63.46,63.35,63.38,83169.35589662862,26.2043,26.2126,26.1671,26.1795,83169.3559
2007-12-07 13:10:00,63.38,63.41,63.35,63.39,98517.64397218944,26.1795,26.1919,26.1671,26.1837,98517.644
2007-12-07 13:15:00,63.39,63.39,63.27,63.32,79889.80716253443,26.1837,26.1837,26.1341,26.1547,79889.8072
2007-12-07 13:20:00,63.31,63.39,63.28,63.34,78184.44182080546,26.1506,26.1837,26.1382,26.163,78184.4418
2007-12-07 13:25:00,63.33,63.41,63.31,63.41,64935.06493506494,26.1589,26.1919,26.1506,26.1919,64935.0649
2007-12-07 13:30:00,63.41,63.42,63.35,63.41,89859.63531418078,26.1919,26.196,26.1671,26.1919,89859.6353
2007-12-07 13:35:00,63.41,63.42,63.37,63.39,72937.16384625476,26.1919,26.196,26.1754,26.1837,72937.1638
2007-12-07 13:40:00,63.39,63.46,63.38,63.44,100354.19126328218,26.1837,26.2126,26.1795,26.2043,100354.1913
2007-12-07 13:45:00,63.44,63.48,63.43,63.45,118719.66417420964,26.2043,26.2208,26.2002,26.2084,118719.6642
2007-12-07 13:50:00,63.44,63.44,63.36,63.41,68476.97756788666,26.2043,26.2043,26.1713,26.1919,68476.9776
2007-12-07 13:55:00,63.41,63.42,63.36,63.36,51423.32415059688,26.1919,26.196,26.1713,26.1713,51423.3242
2007-12-07 14:00:00,63.36,63.37,63.26,63.35,116751.93493375312,26.1713,26.1754,26.13,26.1671,116751.9349
2007-12-07 14:05:00,63.35,63.46,63.35,63.45,81070.44470680834,26.1671,26.2126,26.1671,26.2084,81070.4447
2007-12-07 14:10:00,63.46,63.48,63.42,63.48,66246.88442870261,26.2126,26.2208,26.196,26.2208,66246.8844
2007-12-07 14:15:00,63.47,63.48,63.35,63.37,46569.59202413748,26.2167,26.2208,26.1671,26.1754,46569.592
2007-12-07 14:20:00,63.38,63.42,63.35,63.4,92745.63820018366,26.1795,26.196,26.1671,26.1878,92745.6382
2007-12-07 14:25:00,63.41,63.44,63.39,63.4,94582.1854912764,26.1919,26.2043,26.1837,26.1878,94582.1855
2007-12-07 14:30:00,63.4,63.43,63.39,63.4,132493.76885740523,26.1878,26.2002,26.1837,26.1878,132493.7689
2007-12-07 14:35:00,63.4,63.45,63.39,63.45,128295.94647776466,26.1878,26.2084,26.1837,26.2084,128295.9465
2007-12-07 14:40:00,63.45,63.54,63.43,63.43,85268.2670864489,26.2084,26.2456,26.2002,26.2002,85268.2671
2007-12-07 14:45:00,63.43,63.47,63.41,63.44,61786.69815033452,26.2002,26.2167,26.1919,26.2043,61786.6982
2007-12-07 14:50:00,63.44,63.45,63.4,63.43,46963.13787222879,26.2043,26.2084,26.1878,26.2002,46963.1379
2007-12-07 14:55:00,63.43,63.45,63.42,63.43,52866.325593598325,26.2002,26.2084,26.196,26.2002,52866.3256
2007-12-07 15:00:00,63.42,63.49,63.4,63.48,73724.25554243736,26.196,26.225,26.1878,26.2208,73724.2555
2007-12-07 15:05:00,63.47,63.58,63.47,63.56,153351.69880624427,26.2167,26.2621,26.2167,26.2539,153351.6988
2007-12-07 15:10:00,63.57,63.65,63.56,63.61,197560.01574183392,26.258,26.291,26.2539,26.2745,197560.0157
2007-12-07 15:15:00,63.61,63.65,63.6,63.64,118719.66417420964,26.2745,26.291,26.2704,26.2869,118719.6642
2007-12-07 15:20:00,63.64,63.73,63.61,63.71,183392.36521054705,26.2869,26.3241,26.2745,26.3158,183392.3652
2007-12-07 15:25:00,63.7,63.72,63.65,63.68,112685.29450347633,26.3117,26.32,26.291,26.3034,112685.2945
2007-12-07 15:30:00,63.67,63.67,63.52,63.58,196510.5601469238,26.2993,26.2993,26.2373,26.2621,196510.5601
2007-12-07 15:35:00,63.58,63.63,63.55,63.61,187065.4597927325,26.2621,26.2828,26.2497,26.2745,187065.4598
2007-12-07 15:40:00,63.61,63.64,63.58,63.64,201233.11032401945,26.2745,26.2869,26.2621,26.2869,201233.1103
2007-12-07 15:45:00,63.64,63.69,63.63,63.68,192706.28361537453,26.2869,26.3076,26.2828,26.3034,192706.2836
2007-12-07 15:50:00,63.68,63.69,63.48,63.49,334776.3347763348,26.3034,26.3076,26.2208,26.225,334776.3348
2007-12-07 15:55:00,63.49,63.57,63.48,63.54,211990.0301718484,26.225,26.258,26.2208,26.2456,211990.0302
2007-12-10 09:30:00,63.55,63.74,63.52,63.74,162140.88941361668,26.2497,26.3282,26.2373,26.3282,162140.8894
2007-12-10 09:35:00,63.74,63.74,63.56,63.6,101403.64685819233,26.3282,26.3282,26.2539,26.2704,101403.6469
2007-12-10 09:40:00,63.6,63.83,63.58,63.74,102059.55660501117,26.2704,26.3654,26.2621,26.3282,102059.5566
2007-12-10 09:45:00,63.74,63.79,63.64,63.71,149285.05837596746,26.3282,26.3489,26.2869,26.3158,149285.0584
2007-12-10 09:50:00,63.72,63.74,63.61,63.62,91040.27285845469,26.32,26.3282,26.2745,26.2787,91040.2729
2007-12-10 09:55:00,63.61,63.77,63.61,63.67,94713.36744064016,26.2745,26.3406,26.2745,26.2993,94713.3674
2007-12-10 10:00:00,63.67,63.85,63.66,63.82,133805.5883510429,26.2993,26.3737,26.2952,26.3613,133805.5884
2007-12-10 10:05:00,63.83,63.91,63.8,63.9,118457.30027548208,26.3654,26.3984,26.353,26.3943,118457.3003
2007-12-10 10:10:00,63.91,63.99,63.89,63.97,81201.62665617211,26.3984,26.4315,26.3902,26.4232,81201.6267
2007-12-10 10:15:00,63.97,63.99,63.84,63.85,134199.1341991342,26.4232,26.4315,26.3695,26.3737,134199.1342
2007-12-10 10:20:00,63.85,63.88,63.78,63.85,81201.62665617211,26.3737,26.386,26.3447,26.3737,81201.6267
2007-12-10 10:25:00,63.85,63.88,63.79,63.87,45782.50032795488,26.3737,26.386,26.3489,26.3819,45782.5003
2007-12-10 10:30:00,63.87,63.99,63.87,63.98,112816.4764528401,26.3819,26.4315,26.3819,26.4274,112816.4765
2007-12-10 10:35:00,63.98,63.98,63.84,63.9,67689.88587170406,26.4274,26.4274,26.3695,26.3943,67689.8859
2007-12-10 10:40:00,63.9,64.0,63.88,63.96,111373.47500983864,26.3943,26.4356,26.386,26.4191,111373.475
2007-12-10 10:45:00,63.96,63.98,63.87,63.96,128033.58257903712,26.4191,26.4274,26.3819,26.4191,128033.5826
2007-12-10 10:50:00,63.96,64.0,63.94,63.95,134723.8619965893,26.4191,26.4356,26.4108,26.415,134723.862
2007-12-10 10:55:00,63.96,63.98,63.93,63.97,74117.80139052866,26.4191,26.4274,26.4067,26.4232,74117.8014
2007-12-10 11:00:00,63.99,64.01,63.96,64.01,63492.06349206349,26.4315,26.4397,26.4191,26.4397,63492.0635
2007-12-10 11:05:00,64.01,64.03,63.96,63.96,89334.9075167257,26.4397,26.448,26.4191,26.4191,89334.9075
2007-12-10 11:10:00,63.97,63.97,63.86,63.86,132887.31470549654,26.4232,26.4232,26.3778,26.3778,132887.3147
2007-12-10 11:15:00,63.87,63.9,63.84,63.87,84743.53928899384,26.3819,26.3943,26.3695,26.3819,84743.5393
2007-12-10 11:20:00,63.87,63.93,63.81,63.87,176570.90384363112,26.3819,26.4067,26.3571,26.3819,176570.9038
2007-12-10 11:25:00,63.87,63.9,63.84,63.85,47750.229568411385,26.3819,26.3943,26.3695,26.3737,47750.2296
2007-12-10 11:30:00,63.85,63.88,63.8,63.86,94713.36744064016,26.3737,26.386,26.353,26.3778,94713.3674
2007-12-10 11:35:00,63.87,63.91,63.84,63.9,61261.97035287945,26.3819,26.3984,26.3695,26.3943,61261.9704
2007-12-10 11:40:00,63.89,63.9,63.84,63.88,53391.05339105339,26.3902,26.3943,26.3695,26.386,53391.0534
2007-12-10 11:45:00,63.87,63.92,63.84,63.84,114390.6598452053,26.3819,26.4026,26.3695,26.3695,114390.6598
2007-12-10 11:50:00,63.84,63.91,63.82,63.87,87235.99632690543,26.3695,26.3984,26.3613,26.3819,87235.9963
2007-12-10 11:55:00,63.88,63.88,63.84,63.86,55883.510428964975,26.386,26.386,26.3695,26.3778,55883.5104
2007-12-10 12:00:00,63.87,63.91,63.85,63.85,67952.24977043159,26.3819,26.3984,26.3737,26.3737,67952.2498
2007-12-10 12:05:00,63.84,63.87,63.83,63.84,64279.1551882461,26.3695,26.3819,26.3654,26.3695,64279.1552
2007-12-10 12:10:00,63.84,63.87,63.84,63.85,56670.60212514758,26.3695,26.3819,26.3695,26.3737,56670.6021
2007-12-10 12:15:00,63.85,63.86,63.83,63.84,63754.42739079103,26.3737,26.3778,26.3654,26.3695,63754.4274
2007-12-10 12:20:00,63.85,63.86,63.83,63.84,47225.50177095632,26.3737,26.3778,26.3654,26.3695,47225.5018
2007-12-10 12:25:00,63.84,63.88,63.82,63.82,60212.51475796931,26.3695,26.386,26.3613,26.3613,60212.5148
2007-12-10 12:30:00,63.83,63.83,63.8,63.8,37518.03751803752,26.3654,26.3654,26.353,26.353,37518.0375
2007-12-10 12:35:00,63.8,63.82,63.79,63.81,44208.31693558966,26.353,26.3613,26.3489,26.3571,44208.3169
2007-12-10 12:40:00,63.81,63.82,63.77,63.77,41059.95015085925,26.3571,26.3613,26.3406,26.3406,41059.9502
2007-12-10 12:45:00,63.77,63.77,63.67,63.69,44208.31693558966,26.3406,26.3406,26.2993,26.3076,44208.3169
2007-12-10 12:50:00,63.7,63.71,63.64,63.65,53391.05339105339,26.3117,26.3158,26.2869,26.291,53391.0534
2007-12-10 12:55:00,63.65,63.66,63.61,63.62,37649.219467401286,26.291,26.2952,26.2745,26.2787,37649.2195
2007-12-10 13:00:00,63.62,63.64,63.44,63.45,161353.7977174341,26.2787,26.2869,26.2043,26.2084,161353.7977
2007-12-10 13:05:00,63.45,63.53,63.44,63.53,101666.01075691984,26.2084,26.2415,26.2043,26.2415,101666.0108
2007-12-10 13:10:00,63.54,63.8,63.51,63.65,168437.62298307754,26.2456,26.353,26.2332,26.291,168437.623
2007-12-10 13:15:00,63.64,63.68,63.62,63.64,90646.72701036338,26.2869,26.3034,26.2787,26.2869,90646.727
2007-12-10 13:20:00,63.64,63.67,63.63,63.64,49324.4129607766,26.2869,26.2993,26.2828,26.2869,49324.413
2007-12-10 13:25:00,63.64,63.69,63.58,63.58,58244.78551751279,26.2869,26.3076,26.2621,26.2621,58244.7855
2007-12-10 13:30:00,63.59,63.64,63.59,63.62,52210.41584677949,26.2663,26.2869,26.2663,26.2787,52210.4158
2007-12-10 13:35:00,63.62,63.64,63.59,63.61,37518.03751803752,26.2787,26.2869,26.2663,26.2745,37518.0375
2007-12-10 13:40:00,63.61,63.62,63.59,63.62,40535.22235340417,26.2745,26.2787,26.2663,26.2787,40535.2224
2007-12-10 13:45:00,63.61,63.61,63.55,63.55,50111.5046569592,26.2745,26.2745,26.2497,26.2497,50111.5047
2007-12-10 13:50:00,63.55,63.58,63.44,63.54,63754.42739079103,26.2497,26.2621,26.2043,26.2456,63754.4274
2007-12-10 13:55:00,63.55,63.59,63.31,63.44,129214.22012331104,26.2497,26.2663,26.1506,26.2043,129214.2201
2007-12-10 14:00:00,63.45,63.51,63.38,63.44,95762.82303555032,26.2084,26.2332,26.1795,26.2043,95762.823
2007-12-10 14:05:00,63.44,63.51,63.43,63.48,63360.881542699724,26.2043,26.2332,26.2002,26.2208,63360.8815
2007-12-10 14:10:00,63.49,63.49,63.35,63.41,58244.78551751279,26.225,26.225,26.1671,26.1919,58244.7855
2007-12-10 14:15:00,63.4,63.41,63.37,63.39,49717.9588088679,26.1878,26.1919,26.1754,26.1837,49717.9588
2007-12-10 14:20:00,63.39,63.51,63.39,63.48,254492.98176570903,26.1837,26.2332,26.1837,26.2208,254492.9818
2007-12-10 14:25:00,63.48,63.67,63.46,63.65,95762.82303555032,26.2208,26.2993,26.2126,26.291,95762.823
2007-12-10 14:30:00,63.65,63.66,63.54,63.56,128558.3103764922,26.291,26.2952,26.2456,26.2539,128558.3104
2007-12-10 14:35:00,63.55,63.58,63.48,63.55,97730.55227600684,26.2497,26.2621,26.2208,26.2497,97730.5523
2007-12-10 14:40:00,63.55,63.65,63.55,63.63,101534.82880755608,26.2497,26.291,26.2497,26.2828,101534.8288
2007-12-10 14:45:00,63.64,63.71,63.63,63.69,107831.56237701692,26.2869,26.3158,26.2828,26.3076,107831.5624
2007-12-10 14:50:00,63.7,63.84,63.6,63.63,104027.28584546766,26.3117,26.3695,26.2704,26.2828,104027.2858
2007-12-10 14:55:00,63.64,63.64,63.51,63.54,114784.2056932966,26.2869,26.2869,26.2332,26.2456,114784.2057
2007-12-10 15:00:00,63.54,63.56,63.51,63.54,136035.68149022694,26.2456,26.2539,26.2332,26.2456,136035.6815
2007-12-10 15:05:00,63.58,63.6,63.51,63.59,242555.4243736062,26.2621,26.2704,26.2332,26.2663,242555.4244
2007-12-10 15:10:00,63.59,63.74,63.59,63.71,94975.7313393677,26.2663,26.3282,26.2663,26.3158,94975.7313
2007-12-10 15:15:00,63.71,63.72,63.59,63.59,99829.46346582712,26.3158,26.32,26.2663,26.2663,99829.4635
2007-12-10 15:20:00,63.6,63.67,63.57,63.64,165026.8922996196,26.2704,26.2993,26.258,26.2869,165026.8923
2007-12-10 15:25:00,63.65,63.68,63.53,63.55,188639.64318509767,26.291,26.3034,26.2415,26.2497,188639.6432
2007-12-10 15:30:00,63.55,63.59,63.48,63.57,152695.78905942544,26.2497,26.2663,26.2208,26.258,152695.7891
2007-12-10 15:35:00,63.57,63.59,63.55,63.57,217630.8539944904,26.258,26.2663,26.2497,26.258,217630.854
2007-12-10 15:40:00,63.57,63.67,63.55,63.64,231667.32257641348,26.258,26.2993,26.2497,26.2869,231667.3226
2007-12-10 15:45:00,63.64,63.64,63.54,63.55,248327.430145612,26.2869,26.2869,26.2456,26.2497,248327.4301
2007-12-10 15:50:00,63.55,63.58,63.49,63.57,319034.5008526827,26.2497,26.2621,26.225,26.258,319034.5009
2007-12-10 15:55:00,63.57,63.6,63.52,63.59,265774.6294109931,26.258,26.2704,26.2373,26.2663,265774.6294
2007-12-11 09:30:00,63.61,64.03,63.61,63.84,286632.5593598321,26.2745,26.448,26.2745,26.3695,286632.5594
2007-12-11 09:35:00,63.84,63.98,63.72,63.83,212252.3940705759,26.3695,26.4274,26.32,26.3654,212252.3941
2007-12-11 09:40:00,63.83,64.07,63.8,63.96,180899.90817263545,26.3654,26.4645,26.353,26.4191,180899.9082
2007-12-11 09:45:00,63.96,64.09,63.96,64.02,163059.16305916305,26.4191,26.4728,26.4191,26.4439,163059.1631
2007-12-11 09:50:00,64.03,64.03,63.93,63.93,96943.46057982424,26.448,26.448,26.4067,26.4067,96943.4606
2007-12-11 09:55:00,63.92,63.93,63.82,63.85,90909.09090909093,26.4026,26.4067,26.3613,26.3737,90909.0909
2007-12-11 10:00:00,63.86,63.87,63.75,63.81,88416.63387117932,26.3778,26.3819,26.3324,26.3571,88416.6339
2007-12-11 10:05:00,63.81,63.81,63.74,63.76,71494.16240325331,26.3571,26.3571,26.3282,26.3365,71494.1624
2007-12-11 10:10:00,63.77,63.83,63.69,63.78,116227.20713629804,26.3406,26.3654,26.3076,26.3447,116227.2071
2007-12-11 10:15:00,63.77,63.88,63.77,63.87,68214.61366915912,26.3406,26.386,26.3406,26.3819,68214.6137
2007-12-11 10:20:00,63.86,63.87,63.76,63.77,80152.17106126198,26.3778,26.3819,26.3365,26.3406,80152.1711
2007-12-11 10:25:00,63.76,63.8,63.73,63.75,76085.53063098517,26.3365,26.353,26.3241,26.3324,76085.5306
2007-12-11 10:30:00,63.75,63.76,63.66,63.69,141414.14141414143,26.3324,26.3365,26.2952,26.3076,141414.1414
2007-12-11 10:35:00,63.69,63.77,63.68,63.74,82251.08225108225,26.3076,26.3406,26.3034,26.3282,82251.0823
2007-12-11 10:40:00,63.74,63.74,63.51,63.51,131181.94936376755,26.3282,26.3282,26.2332,26.2332,131181.9494
2007-12-11 10:45:00,63.52,63.54,63.35,63.44,186409.5500459137,26.2373,26.2456,26.1671,26.2043,186409.55
2007-12-11 10:50:00,63.45,63.65,63.42,63.48,129214.22012331104,26.2084,26.291,26.196,26.2208,129214.2201
2007-12-11 10:55:00,63.49,63.5,63.42,63.46,72281.25409943592,26.225,26.2291,26.196,26.2126,72281.2541
2007-12-11 11:00:00,63.45,63.47,63.42,63.45,68476.97756788666,26.2084,26.2167,26.196,26.2084,68476.9776
2007-12-11 11:05:00,63.46,63.5,63.42,63.42,127640.03673094582,26.2126,26.2291,26.196,26.196,127640.0367
2007-12-11 11:10:00,63.42,63.47,63.42,63.45,115833.66128820674,26.196,26.2167,26.196,26.2084,115833.6613
2007-12-11 11:15:00,63.45,63.5,63.42,63.5,167781.71323625869,26.2084,26.2291,26.196,26.2291,167781.7132
2007-12-11 11:20:00,63.5,63.52,63.46,63.47,86580.08658008659,26.2291,26.2373,26.2126,26.2167,86580.0866
2007-12-11 11:25:00,63.47,63.54,63.46,63.51,132231.40495867768,26.2167,26.2456,26.2126,26.2332,132231.405
2007-12-11 11:30:00,63.52,63.58,63.51,63.57,54178.145087236,26.2373,26.2621,26.2332,26.258,54178.1451
2007-12-11 11:35:00,63.57,63.59,63.55,63.55,75560.8028335301,26.258,26.2663,26.2497,26.2497,75560.8028
2007-12-11 11:40:00,63.55,63.58,63.5,63.5,107044.47068083432,26.2497,26.2621,26.2291,26.2291,107044.4707
2007-12-11 11:45:00,63.5,63.58,63.48,63.58,71231.79850452578,26.2291,26.2621,26.2208,26.2621,71231.7985
2007-12-11 11:50:00,63.58,63.58,63.55,63.55,89990.81726354454,26.2621,26.2621,26.2497,26.2497,89990.8173
2007-12-11 11:55:00,63.54,63.58,63.53,63.55,67952.24977043159,26.2456,26.2621,26.2415,26.2497,67952.2498
2007-12-11 12:00:00,63.55,63.58,63.54,63.56,117407.84468057196,26.2497,26.2621,26.2456,26.2539,117407.8447
2007-12-11 12:05:00,63.55,63.57,63.55,63.56,49849.14075823167,26.2497,26.258,26.2497,26.2539,49849.1408
2007-12-11 12:10:00,63.57,63.57,63.53,63.54,56014.69237832874,26.258,26.258,26.2415,26.2456,56014.6924
2007-12-11 12:15:00,63.55,63.55,63.51,63.53,84612.35733963006,26.2497,26.2497,26.2332,26.2415,84612.3573
2007-12-11 12:20:00,63.52,63.59,63.52,63.58,140627.0497179588,26.2373,26.2663,26.2373,26.2621,140627.0497
2007-12-11 12:25:00,63.58,63.67,63.58,63.59,96418.73278236914,26.2621,26.2993,26.2621,26.2663,96418.7328
2007-12-11 12:30:00,63.59,63.61,63.56,63.56,42634.13354322445,26.2663,26.2745,26.2539,26.2539,42634.1335
2007-12-11 12:35:00,63.56,63.59,63.54,63.58,48537.32126459399,26.2539,26.2663,26.2456,26.2621,48537.3213
2007-12-11 12:40:00,63.58,63.64,63.58,63.63,82644.62809917355,26.2621,26.2869,26.2621,26.2828,82644.6281
2007-12-11 12:45:00,63.63,63.67,63.61,63.65,53522.23534041716,26.2828,26.2993,26.2745,26.291,53522.2353
2007-12-11 12:50:00,63.65,63.68,63.65,63.68,42240.58769513315,26.291,26.3034,26.291,26.3034,42240.5877
2007-12-11 12:55:00,63.67,63.69,63.64,63.66,51029.778302505576,26.2993,26.3076,26.2869,26.2952,51029.7783
2007-12-11 13:00:00,63.66,63.67,63.61,63.64,36206.218024399845,26.2952,26.2993,26.2745,26.2869,36206.218
2007-12-11 13:05:00,63.64,63.65,63.61,63.64,36206.218024399845,26.2869,26.291,26.2745,26.2869,36206.218
2007-12-11 13:10:00,63.63,63.65,63.61,63.64,72937.16384625476,26.2828,26.291,26.2745,26.2869,72937.1638
2007-12-11 13:15:00,63.64,63.64,63.58,63.64,56539.42017578382,26.2869,26.2869,26.2621,26.2869,56539.4202
2007-12-11 13:20:00,63.64,63.65,63.62,63.65,35419.12632821724,26.2869,26.291,26.2787,26.291,35419.1263
2007-12-11 13:25:00,63.64,63.69,63.6,63.64,72281.25409943592,26.2869,26.3076,26.2704,26.2869,72281.2541
2007-12-11 13:30:00,63.64,63.64,63.54,63.58,115308.93349075167,26.2869,26.2869,26.2456,26.2621,115308.9335
2007-12-11 13:35:00,63.58,63.66,63.58,63.62,73986.6194411649,26.2621,26.2952,26.2621,26.2787,73986.6194
2007-12-11 13:40:00,63.62,63.65,63.51,63.65,186671.9139446412,26.2787,26.291,26.2332,26.291,186671.9139
2007-12-11 13:45:00,63.67,63.8,63.64,63.76,106126.19703528794,26.2993,26.353,26.2869,26.3365,106126.197
2007-12-11 13:50:00,63.75,63.8,63.72,63.76,105207.92338974155,26.3324,26.353,26.32,26.3365,105207.9234
2007-12-11 13:55:00,63.77,63.8,63.76,63.8,81332.80860553589,26.3406,26.353,26.3365,26.353,81332.8086
2007-12-11 14:00:00,63.8,63.8,63.75,63.78,86580.08658008659,26.353,26.353,26.3324,26.3447,86580.0866
2007-12-11 14:05:00,63.77,63.8,63.64,63.66,95762.82303555032,26.3406,26.353,26.2869,26.2952,95762.823
2007-12-11 14:10:00,63.66,63.78,63.61,63.73,122523.9407057589,26.2952,26.3447,26.2745,26.3241,122523.9407
2007-12-11 14:15:00,63.74,63.8,63.07,63.37,322576.4134855044,26.3282,26.353,26.0515,26.1754,322576.4135
2007-12-11 14:20:00,63.38,63.42,62.78,62.97,279024.0062967336,26.1795,26.196,25.9317,26.0102,279024.0063
2007-12-11 14:25:00,62.89,63.17,62.78,63.16,242293.06047487867,25.9771,26.0928,25.9317,26.0886,242293.0605
2007-12-11 14:30:00,63.16,63.5,62.89,63.21,218942.67348812803,26.0886,26.2291,25.9771,26.1093,218942.6735
2007-12-11 14:35:00,63.21,63.24,62.85,63.1,207661.02584284404,26.1093,26.1217,25.9606,26.0639,207661.0258
2007-12-11 14:40:00,63.12,63.26,62.87,63.09,157943.06703397614,26.0721,26.13,25.9689,26.0597,157943.067
2007-12-11 14:45:00,63.09,63.16,62.98,63.07,152302.2432113341,26.0597,26.0886,26.0143,26.0515,152302.2432
2007-12-11 14:50:00,63.07,63.13,62.97,63.01,129214.22012331104,26.0515,26.0763,26.0102,26.0267,129214.2201
2007-12-11 14:55:00,63.03,63.04,62.89,62.9,199265.3810835629,26.035,26.0391,25.9771,25.9813,199265.3811
2007-12-11 15:00:00,62.9,62.94,62.78,62.87,234815.68936114392,25.9813,25.9978,25.9317,25.9689,234815.6894
2007-12-11 15:05:00,62.87,63.03,62.86,62.9,156237.70169224715,25.9689,26.035,25.9647,25.9813,156237.7017
2007-12-11 15:10:00,62.9,62.93,62.83,62.84,108749.8360225633,25.9813,25.9936,25.9523,25.9565,108749.836
2007-12-11 15:15:00,62.84,62.93,62.68,62.68,226157.68070313527,25.9565,25.9936,25.8904,25.8904,226157.6807
2007-12-11 15:20:00,62.68,62.73,62.58,62.63,193755.73921028464,25.8904,25.911,25.8491,25.8697,193755.7392
2007-12-11 15:25:00,62.63,62.71,62.6,62.68,150334.51397087763,25.8697,25.9028,25.8573,25.8904,150334.514
2007-12-11 15:30:00,62.68,62.78,62.59,62.63,204906.2049062049,25.8904,25.9317,25.8532,25.8697,204906.2049
2007-12-11 15:35:00,62.64,62.66,62.36,62.39,494162.40325331234,25.8739,25.8821,25.7582,25.7706,494162.4033
2007-12-11 15:40:00,62.39,62.56,62.36,62.49,360356.8149022695,25.7706,25.8408,25.7582,25.8119,360356.8149
2007-12-11 15:45:00,62.49,62.5,62.24,62.26,367047.0943198216,25.8119,25.816,25.7086,25.7169,367047.0943
2007-12-11 15:50:00,62.25,62.36,62.14,62.34,474878.65669683856,25.7128,25.7582,25.6673,25.7499,474878.6567
2007-12-11 15:55:00,62.35,62.36,62.23,62.3,625475.5345664436,25.7541,25.7582,25.7045,25.7334,625475.5346
2007-12-12 09:30:00,63.46,64.57,63.46,64.03,74773.7111373475,26.2126,26.6711,26.2126,26.448,74773.7111
2007-12-12 09:35:00,63.96,64.19,63.75,63.77,585202.6761117671,26.4191,26.5141,26.3324,26.3406,585202.6761
2007-12-12 09:40:00,63.77,63.8,63.61,63.76,263675.71822117275,26.3406,26.353,26.2745,26.3365,263675.7182
2007-12-12 09:45:00,63.76,63.84,63.67,63.71,286763.7413091959,26.3365,26.3695,26.2993,26.3158,286763.7413
2007-12-12 09:50:00,63.71,63.91,63.7,63.86,232060.8684245048,26.3158,26.3984,26.3117,26.3778,232060.8684
2007-12-12 09:55:00,63.84,63.93,63.8,63.91,158598.97678079497,26.3695,26.4067,26.353,26.3984,158598.9768
2007-12-12 10:00:00,63.9,63.92,63.84,63.86,173028.99121080938,26.3943,26.4026,26.3695,26.3778,173028.9912
2007-12-12 10:05:00,63.86,63.87,63.71,63.74,184310.6388560934,26.3778,26.3819,26.3158,26.3282,184310.6389
2007-12-12 10:10:00,63.74,63.85,63.69,63.84,178800.99698281518,26.3282,26.3737,26.3076,26.3695,178800.997
2007-12-12 10:15:00,63.84,63.92,63.84,63.87,173947.26485635576,26.3695,26.4026,26.3695,26.3819,173947.2649
2007-12-12 10:20:00,63.87,63.88,63.74,63.78,210809.39262757445,26.3819,26.386,26.3282,26.3447,210809.3926
2007-12-12 10:25:00,63.77,63.84,63.72,63.8,155712.97389479209,26.3406,26.3695,26.32,26.353,155712.9739
2007-12-12 10:30:00,63.79,63.84,63.67,63.83,145349.59989505445,26.3489,26.3695,26.2993,26.3654,145349.5999
2007-12-12 10:35:00,63.83,63.92,63.82,63.86,171323.62586908042,26.3654,26.4026,26.3613,26.3778,171323.6259
2007-12-12 10:40:00,63.86,64.05,63.86,64.03,183392.36521054705,26.3778,26.4563,26.3778,26.448,183392.3652
2007-12-12 10:45:00,64.04,64.11,63.65,63.67,235996.3269054178,26.4521,26.4811,26.291,26.2993,235996.3269
2007-12-12 10:50:00,63.67,63.76,63.65,63.74,181424.6359700905,26.2993,26.3365,26.291,26.3282,181424.636
2007-12-12 10:55:00,63.74,63.8,63.71,63.74,104158.46779483143,26.3282,26.353,26.3158,26.3282,104158.4678
2007-12-12 11:00:00,63.74,63.98,63.74,63.96,125672.30749048931,26.3282,26.4274,26.3282,26.4191,125672.3075
2007-12-12 11:05:00,63.95,63.96,63.75,63.77,186409.5500459137,26.415,26.4191,26.3324,26.3406,186409.55
2007-12-12 11:10:00,63.77,63.91,63.77,63.9,141545.3233635052,26.3406,26.3984,26.3406,26.3943,141545.3234
2007-12-12 11:15:00,63.91,63.96,63.88,63.96,106519.74288337924,26.3984,26.4191,26.386,26.4191,106519.7429
2007-12-12 11:20:00,63.95,63.96,63.87,63.93,151777.51541387907,26.415,26.4191,26.3819,26.4067,151777.5154
2007-12-12 11:25:00,63.92,63.94,63.82,63.87,203594.38541256724,26.4026,26.4108,26.3613,26.3819,203594.3854
2007-12-12 11:30:00,63.86,63.95,63.86,63.88,200708.38252656435,26.3778,26.415,26.3778,26.386,200708.3825
2007-12-12 11:35:00,63.88,63.96,63.85,63.94,145611.963793782,26.386,26.4191,26.3737,26.4108,145611.9638
2007-12-12 11:40:00,63.93,64.11,63.93,64.07,166207.52984389348,26.4067,26.4811,26.4067,26.4645,166207.5298
2007-12-12 11:45:00,64.07,64.12,64.02,64.08,187065.4597927325,26.4645,26.4852,26.4439,26.4687,187065.4598
2007-12-12 11:50:00,64.08,64.08,63.83,63.86,189033.18903318903,26.4687,26.4687,26.3654,26.3778,189033.189
2007-12-12 11:55:00,63.86,63.92,63.83,63.84,117670.20857929948,26.3778,26.4026,26.3654,26.3695,117670.2086
2007-12-12 12:00:00,63.84,63.85,63.77,63.8,117145.48078184442,26.3695,26.3737,26.3406,26.353,117145.4808
2007-12-12 12:05:00,63.8,63.82,63.66,63.67,108225.10822510824,26.353,26.3613,26.2952,26.2993,108225.1082
2007-12-12 12:10:00,63.66,63.81,63.64,63.79,155057.06414797326,26.2952,26.3571,26.2869,26.3489,155057.0641
2007-12-12 12:15:00,63.79,63.83,63.72,63.73,62836.15374524466,26.3489,26.3654,26.32,26.3241,62836.1537
2007-12-12 12:20:00,63.72,63.77,63.69,63.74,81857.53640299095,26.32,26.3406,26.3076,26.3282,81857.5364
2007-12-12 12:25:00,63.74,63.8,63.71,63.71,50242.68660632297,26.3282,26.353,26.3158,26.3158,50242.6866
2007-12-12 12:30:00,63.71,63.73,63.54,63.71,133805.5883510429,26.3158,26.3241,26.2456,26.3158,133805.5884
2007-12-12 12:35:00,63.71,63.71,63.6,63.63,116489.57103502558,26.3158,26.3158,26.2704,26.2828,116489.571
2007-12-12 12:40:00,63.64,63.68,63.55,63.55,75167.25698543881,26.2869,26.3034,26.2497,26.2497,75167.257
2007-12-12 12:45:00,63.55,63.6,63.36,63.45,127640.03673094582,26.2497,26.2704,26.1713,26.2084,127640.0367
2007-12-12 12:50:00,63.45,63.49,63.39,63.42,89072.54361799816,26.2084,26.225,26.1837,26.196,89072.5436
2007-12-12 12:55:00,63.41,63.5,63.41,63.47,75298.43893480257,26.1919,26.2291,26.1919,26.2167,75298.4389
2007-12-12 13:00:00,63.47,63.54,63.42,63.51,107831.56237701692,26.2167,26.2456,26.196,26.2332,107831.5624
2007-12-12 13:05:00,63.51,63.64,63.51,63.62,91827.36455463729,26.2332,26.2869,26.2332,26.2787,91827.3646
2007-12-12 13:10:00,63.64,63.78,63.63,63.74,191132.10022300933,26.2869,26.3447,26.2828,26.3282,191132.1002
2007-12-12 13:15:00,63.74,63.82,63.68,63.79,84874.72123835761,26.3282,26.3613,26.3034,26.3489,84874.7212
2007-12-12 13:20:00,63.79,63.84,63.71,63.82,137216.31903450086,26.3489,26.3695,26.3158,26.3613,137216.319
2007-12-12 13:25:00,63.82,63.84,63.76,63.8,78840.3515676243,26.3613,26.3695,26.3365,26.353,78840.3516
2007-12-12 13:30:00,63.79,63.83,63.74,63.77,95894.00498491408,26.3489,26.3654,26.3282,26.3406,95894.005
2007-12-12 13:35:00,63.77,63.98,63.77,63.94,112947.65840220386,26.3406,26.4274,26.3406,26.4108,112947.6584
2007-12-12 13:40:00,63.93,64.03,63.93,63.96,85005.90318772137,26.4067,26.448,26.4067,26.4191,85005.9032
2007-12-12 13:45:00,63.96,63.96,63.84,63.84,199658.92693165425,26.4191,26.4191,26.3695,26.3695,199658.9269
2007-12-12 13:50:00,63.83,63.88,63.79,63.8,168437.62298307754,26.3654,26.386,26.3489,26.353,168437.623
2007-12-12 13:55:00,63.81,63.87,63.78,63.8,168831.16883116885,26.3571,26.3819,26.3447,26.353,168831.1688
2007-12-12 14:00:00,63.8,63.81,63.74,63.77,154532.33635051816,26.353,26.3571,26.3282,26.3406,154532.3364
2007-12-12 14:05:00,63.79,63.87,63.78,63.85,142725.96090777908,26.3489,26.3819,26.3447,26.3737,142725.9609
2007-12-12 14:10:00,63.84,63.85,63.73,63.81,127508.85478158206,26.3695,26.3737,26.3241,26.3571,127508.8548
2007-12-12 14:15:00,63.8,63.87,63.77,63.84,129870.12987012988,26.353,26.3819,26.3406,26.3695,129870.1299
2007-12-12 14:20:00,63.84,63.84,63.69,63.84,135904.49954086318,26.3695,26.3695,26.3076,26.3695,135904.4995
2007-12-12 14:25:00,63.87,63.87,63.64,63.66,148497.96667978488,26.3819,26.3819,26.2869,26.2952,148497.9667
2007-12-12 14:30:00,63.65,63.73,63.54,63.72,126197.03528794438,26.291,26.3241,26.2456,26.32,126197.0353
2007-12-12 14:35:00,63.73,63.78,63.7,63.76,98780.00787091696,26.3241,26.3447,26.3117,26.3365,98780.0079
2007-12-12 14:40:00,63.75,63.8,63.68,63.73,127377.67283221828,26.3324,26.353,26.3034,26.3241,127377.6728
2007-12-12 14:45:00,63.73,63.83,63.65,63.79,137478.68293322838,26.3241,26.3654,26.291,26.3489,137478.6829
2007-12-12 14:50:00,63.8,63.88,63.77,63.79,87104.81437754165,26.353,26.386,26.3406,26.3489,87104.8144
2007-12-12 14:55:00,63.8,63.88,63.66,63.66,129738.9479207661,26.353,26.386,26.2952,26.2952,129738.9479
2007-12-12 15:00:00,63.66,63.66,63.27,63.32,312344.2214351305,26.2952,26.2952,26.1341,26.1547,312344.2214
2007-12-12 15:05:00,63.32,63.46,63.29,63.39,193362.19336219336,26.1547,26.2126,26.1423,26.1837,193362.1934
2007-12-12 15:10:00,63.39,63.39,63.0,63.05,213564.2135642136,26.1837,26.1837,26.0226,26.0432,213564.2136
2007-12-12 15:15:00,63.04,63.22,62.83,63.19,237964.05614587435,26.0391,26.1134,25.9523,26.101,237964.0561
2007-12-12 15:20:00,63.2,63.32,63.13,63.13,156106.5197428834,26.1052,26.1547,26.0763,26.0763,156106.5197
2007-12-12 15:25:00,63.14,63.44,63.14,63.44,207792.2077922078,26.0804,26.2043,26.0804,26.2043,207792.2078
2007-12-12 15:30:00,63.44,63.44,63.26,63.32,191263.2821723731,26.2043,26.2043,26.13,26.1547,191263.2822
2007-12-12 15:35:00,63.33,63.39,63.09,63.23,296602.38751147845,26.1589,26.1837,26.0597,26.1176,296602.3875
2007-12-12 15:40:00,63.22,63.29,63.05,63.14,242686.60632297,26.1134,26.1423,26.0432,26.0804,242686.6063
2007-12-12 15:45:00,63.14,63.63,63.12,63.53,365472.9109274564,26.0804,26.2828,26.0721,26.2415,365472.9109
2007-12-12 15:50:00,63.52,63.6,63.35,63.48,333858.0611307884,26.2373,26.2704,26.1671,26.2208,333858.0611
2007-12-12 15:55:00,63.47,63.69,63.46,63.61,384363.1116358389,26.2167,26.3076,26.2126,26.2745,384363.1116
2007-12-13 09:30:00,63.11,63.38,63.01,63.35,198347.1074380165,26.068,26.1795,26.0267,26.1671,198347.1074
2007-12-13 09:35:00,63.35,63.69,63.34,63.69,220123.31103240195,26.1671,26.3076,26.163,26.3076,220123.311
2007-12-13 09:40:00,63.69,63.91,63.58,63.58,288600.2886002886,26.3076,26.3984,26.2621,26.2621,288600.2886
2007-12-13 09:45:00,63.58,63.67,63.24,63.27,195592.2865013774,26.2621,26.2993,26.1217,26.1341,195592.2865
2007-12-13 09:50:00,63.27,63.42,63.26,63.39,128558.3103764922,26.1341,26.196,26.13,26.1837,128558.3104
2007-12-13 09:55:00,63.39,63.39,63.16,63.18,128164.76452840088,26.1837,26.1837,26.0886,26.0969,128164.7645
2007-12-13 10:00:00,63.17,63.23,62.98,63.2,211071.756526302,26.0928,26.1176,26.0143,26.1052,211071.7565
2007-12-13 10:05:00,63.2,63.54,63.19,63.51,207398.6619441165,26.1052,26.2456,26.101,26.2332,207398.6619
2007-12-13 10:10:00,63.51,63.58,63.32,63.35,95762.82303555032,26.2332,26.2621,26.1547,26.1671,95762.823
2007-12-13 10:15:00,63.35,63.54,63.32,63.51,189033.18903318903,26.1671,26.2456,26.1547,26.2332,189033.189
2007-12-13 10:20:00,63.51,63.69,63.51,63.59,160304.34212252396,26.2332,26.3076,26.2332,26.2663,160304.3421
2007-12-13 10:25:00,63.59,63.64,63.45,63.63,149547.422274695,26.2663,26.2869,26.2084,26.2828,149547.4223
2007-12-13 10:30:00,63.63,63.84,63.62,63.75,185097.730552276,26.2828,26.3695,26.2787,26.3324,185097.7306
2007-12-13 10:35:00,63.75,63.76,63.68,63.71,92220.9104027286,26.3324,26.3365,26.3034,26.3158,92220.9104
2007-12-13 10:40:00,63.7,63.79,63.67,63.68,127508.85478158206,26.3117,26.3489,26.2993,26.3034,127508.8548
2007-12-13 10:45:00,63.67,63.68,63.51,63.6,165945.16594516597,26.2993,26.3034,26.2332,26.2704,165945.1659
2007-12-13 10:50:00,63.61,63.65,63.42,63.44,103371.37609864883,26.2745,26.291,26.196,26.2043,103371.3761
2007-12-13 10:55:00,63.43,63.48,63.19,63.28,157943.06703397614,26.2002,26.2208,26.101,26.1382,157943.067
2007-12-13 11:00:00,63.28,63.39,63.19,63.38,110192.83746556472,26.1382,26.1837,26.101,26.1795,110192.8375
2007-12-13 11:05:00,63.38,63.51,63.14,63.49,101797.19270628362,26.1795,26.2332,26.0804,26.225,101797.1927
2007-12-13 11:10:00,63.48,63.61,63.4,63.52,91433.81870654598,26.2208,26.2745,26.1878,26.2373,91433.8187
2007-12-13 11:15:00,63.52,63.54,63.42,63.43,65722.15663124755,26.2373,26.2456,26.196,26.2002,65722.1566
2007-12-13 11:20:00,63.41,63.48,63.16,63.17,116096.02518693428,26.1919,26.2208,26.0886,26.0928,116096.0252
2007-12-13 11:25:00,63.17,63.49,63.14,63.43,89334.9075167257,26.0928,26.225,26.0804,26.2002,89334.9075
2007-12-13 11:30:00,63.43,63.52,63.36,63.45,130394.85766758496,26.2002,26.2373,26.1713,26.2084,130394.8577
2007-12-13 11:35:00,63.45,63.47,63.31,63.35,145611.963793782,26.2084,26.2167,26.1506,26.1671,145611.9638
2007-12-13 11:40:00,63.33,63.45,63.28,63.39,149416.24032533125,26.1589,26.2084,26.1382,26.1837,149416.2403
2007-12-13 11:45:00,63.38,63.4,63.28,63.28,90253.18116227209,26.1795,26.1878,26.1382,26.1382,90253.1812
2007-12-13 11:50:00,63.29,63.38,63.26,63.31,86711.26852945035,26.1423,26.1795,26.13,26.1506,86711.2685
2007-12-13 11:55:00,63.31,63.5,63.31,63.48,52603.961694870784,26.1506,26.2291,26.1506,26.2208,52603.9617
2007-12-13 12:00:00,63.47,63.48,63.26,63.33,70969.43460579825,26.2167,26.2208,26.13,26.1589,70969.4346
2007-12-13 12:05:00,63.32,63.42,63.32,63.4,47487.86566968385,26.1547,26.196,26.1547,26.1878,47487.8657
2007-12-13 12:10:00,63.4,63.51,63.37,63.44,48012.593467138926,26.1878,26.2332,26.1754,26.2043,48012.5935
2007-12-13 12:15:00,63.43,63.56,63.42,63.55,69395.25121343303,26.2002,26.2539,26.196,26.2497,69395.2512
2007-12-13 12:20:00,63.55,63.58,63.35,63.38,73068.34579561853,26.2497,26.2621,26.1671,26.1795,73068.3458
2007-12-13 12:25:00,63.38,63.42,63.3,63.32,89859.63531418078,26.1795,26.196,26.1465,26.1547,89859.6353
2007-12-13 12:30:00,63.3,63.34,63.25,63.26,135510.95369277187,26.1465,26.163,26.1258,26.13,135510.9537
2007-12-13 12:35:00,63.25,63.26,63.18,63.21,86055.35878263152,26.1258,26.13,26.0969,26.1093,86055.3588
2007-12-13 12:40:00,63.2,63.2,63.01,63.17,183917.0930080021,26.1052,26.1052,26.0267,26.0928,183917.093
2007-12-13 12:45:00,63.16,63.29,63.13,63.15,63360.881542699724,26.0886,26.1423,26.0763,26.0845,63360.8815
2007-12-13 12:50:00,63.15,63.24,63.13,63.15,43290.04329004329,26.0845,26.1217,26.0763,26.0845,43290.0433
2007-12-13 12:55:00,63.15,63.16,62.99,63.0,99304.73566837204,26.0845,26.0886,26.0184,26.0226,99304.7357
2007-12-13 13:00:00,63.0,63.17,62.97,63.15,78577.98766889676,26.0226,26.0928,26.0102,26.0845,78577.9877
2007-12-13 13:05:00,63.15,63.32,63.13,63.32,140102.32192050375,26.0845,26.1547,26.0763,26.1547,140102.3219
2007-12-13 13:10:00,63.32,63.32,63.12,63.25,109799.29161747344,26.1547,26.1547,26.0721,26.1258,109799.2916
2007-12-13 13:15:00,63.25,63.36,63.23,63.28,133280.86055358785,26.1258,26.1713,26.1176,26.1382,133280.8606
2007-12-13 13:20:00,63.27,63.38,63.15,63.33,109536.92771874592,26.1341,26.1795,26.0845,26.1589,109536.9277
2007-12-13 13:25:00,63.34,63.56,63.33,63.51,92352.09235209235,26.163,26.2539,26.1589,26.2332,92352.0924
2007-12-13 13:30:00,63.51,63.53,63.36,63.48,63623.24544142727,26.2332,26.2415,26.1713,26.2208,63623.2454
2007-12-13 13:35:00,63.45,63.48,63.31,63.31,41191.13210022301,26.2084,26.2208,26.1506,26.1506,41191.1321
2007-12-13 13:40:00,63.32,63.62,63.29,63.58,122523.9407057589,26.1547,26.2787,26.1423,26.2621,122523.9407
2007-12-13 13:45:00,63.55,63.7,63.53,63.69,206218.0243998426,26.2497,26.3117,26.2415,26.3076,206218.0244
2007-12-13 13:50:00,63.68,63.92,63.68,63.91,193099.82946346584,26.3034,26.4026,26.3034,26.3984,193099.8295
2007-12-13 13:55:00,63.92,63.92,63.8,63.87,97468.1883772793,26.4026,26.4026,26.353,26.3819,97468.1884
2007-12-13 14:00:00,63.86,63.92,63.67,63.91,180243.99842581665,26.3778,26.4026,26.2993,26.3984,180243.9984
2007-12-13 14:05:00,63.92,64.03,63.9,63.96,129870.12987012988,26.4026,26.448,26.3943,26.4191,129870.1299
2007-12-13 14:10:00,63.96,64.0,63.76,63.87,109799.29161747344,26.4191,26.4356,26.3365,26.3819,109799.2916
2007-12-13 14:15:00,63.89,64.08,63.88,64.06,205430.93270366,26.3902,26.4687,26.386,26.4604,205430.9327
2007-12-13 14:20:00,64.07,64.25,64.03,64.09,174734.35655253835,26.4645,26.5389,26.448,26.4728,174734.3566
2007-12-13 14:25:00,64.09,64.1,63.95,64.05,128558.3103764922,26.4728,26.4769,26.415,26.4563,128558.3104
2007-12-13 14:30:00,64.05,64.14,64.0,64.08,100878.91906073724,26.4563,26.4934,26.4356,26.4687,100878.9191
2007-12-13 14:35:00,64.08,64.15,64.03,64.12,121868.03095894006,26.4687,26.4976,26.448,26.4852,121868.031
2007-12-13 14:40:00,64.12,64.16,64.11,64.12,100223.0093139184,26.4852,26.5017,26.4811,26.4852,100223.0093
2007-12-13 14:45:00,64.12,64.19,64.08,64.09,163583.89085661815,26.4852,26.5141,26.4687,26.4728,163583.8909
2007-12-13 14:50:00,64.09,64.22,64.08,64.19,90909.09090909093,26.4728,26.5265,26.4687,26.5141,90909.0909
2007-12-13 14:55:00,64.19,64.25,64.17,64.25,149809.78617342253,26.5141,26.5389,26.5058,26.5389,149809.7862
2007-12-13 15:00:00,64.25,64.41,64.21,64.41,198740.65328610784,26.5389,26.605,26.5224,26.605,198740.6533
2007-12-13 15:05:00,64.41,64.42,64.28,64.3,281516.46333464514,26.605,26.6091,26.5513,26.5595,281516.4633
2007-12-13 15:10:00,64.29,64.34,64.22,64.22,178538.63308408763,26.5554,26.5761,26.5265,26.5265,178538.6331
2007-12-13 15:15:00,64.22,64.34,64.09,64.32,177751.54138790502,26.5265,26.5761,26.4728,26.5678,177751.5414
2007-12-13 15:20:00,64.31,64.34,64.16,64.17,170667.71612226157,26.5637,26.5761,26.5017,26.5058,170667.7161
2007-12-13 15:25:00,64.17,64.44,64.16,64.4,272596.090777909,26.5058,26.6174,26.5017,26.6008,272596.0908
2007-12-13 15:30:00,64.38,64.49,64.29,64.48,216319.0345008527,26.5926,26.638,26.5554,26.6339,216319.0345
2007-12-13 15:35:00,64.48,64.49,64.32,64.4,173947.26485635576,26.6339,26.638,26.5678,26.6008,173947.2649
2007-12-13 15:40:00,64.4,64.49,64.37,64.45,247540.33844942937,26.6008,26.638,26.5884,26.6215,247540.3384
2007-12-13 15:45:00,64.45,64.53,64.37,64.37,335301.06257378985,26.6215,26.6545,26.5884,26.5884,335301.0626
2007-12-13 15:50:00,64.37,64.52,64.32,64.41,320608.6842450479,26.5884,26.6504,26.5678,26.605,320608.6842
2007-12-13 15:55:00,64.41,64.6,64.38,64.54,368752.4596615506,26.605,26.6834,26.5926,26.6587,368752.4597
2007-12-14 09:30:00,63.87,64.04,63.81,63.95,214744.8511084875,26.3819,26.4521,26.3571,26.415,214744.8511
2007-12-14 09:35:00,63.94,63.96,63.8,63.89,153220.5168568805,26.4108,26.4191,26.353,26.3902,153220.5169
2007-12-14 09:40:00,63.88,64.18,63.85,64.12,179719.27062836156,26.386,26.51,26.3737,26.4852,179719.2706
2007-12-14 09:45:00,64.12,64.26,64.05,64.26,162009.70746425292,26.4852,26.543,26.4563,26.543,162009.7075
2007-12-14 09:50:00,64.25,64.52,64.23,64.45,165813.98399580218,26.5389,26.6504,26.5306,26.6215,165813.984
2007-12-14 09:55:00,64.45,64.45,64.28,64.29,201757.8381214745,26.6215,26.6215,26.5513,26.5554,201757.8381
2007-12-14 10:00:00,64.28,64.35,64.24,64.28,153351.69880624427,26.5513,26.5802,26.5347,26.5513,153351.6988
2007-12-14 10:05:00,64.28,64.35,64.21,64.21,155581.79194542833,26.5513,26.5802,26.5224,26.5224,155581.7919
2007-12-14 10:10:00,64.21,64.28,64.17,64.19,149285.05837596746,26.5224,26.5513,26.5058,26.5141,149285.0584
2007-12-14 10:15:00,64.2,64.21,64.1,64.1,161747.3435655254,26.5182,26.5224,26.4769,26.4769,161747.3436
2007-12-14 10:20:00,64.11,64.11,63.97,63.97,79102.71546635183,26.4811,26.4811,26.4232,26.4232,79102.7155
2007-12-14 10:25:00,63.97,64.03,63.96,63.99,96549.91473173292,26.4232,26.448,26.4191,26.4315,96549.9147
2007-12-14 10:30:00,63.99,64.05,63.97,64.04,160566.70602125148,26.4315,26.4563,26.4232,26.4521,160566.706
2007-12-14 10:35:00,64.04,64.06,64.01,64.03,89203.72556736194,26.4521,26.4604,26.4397,26.448,89203.7256
2007-12-14 10:40:00,64.03,64.1,64.03,64.06,126852.94503476322,26.448,26.4769,26.448,26.4604,126852.945
2007-12-14 10:45:00,64.06,64.18,64.06,64.15,162665.61721107177,26.4604,26.51,26.4604,26.4976,162665.6172
2007-12-14 10:50:00,64.15,64.18,64.08,64.09,169487.07857798768,26.4976,26.51,26.4687,26.4728,169487.0786
2007-12-14 10:55:00,64.1,64.14,64.03,64.09,68608.15951725043,26.4769,26.4934,26.448,26.4728,68608.1595
2007-12-14 11:00:00,64.09,64.18,64.05,64.18,118719.66417420964,26.4728,26.51,26.4563,26.51,118719.6642
2007-12-14 11:05:00,64.18,64.18,64.03,64.05,76872.62232716779,26.51,26.51,26.448,26.4563,76872.6223
2007-12-14 11:10:00,64.05,64.06,64.03,64.04,72674.79994752722,26.4563,26.4604,26.448,26.4521,72674.7999
2007-12-14 11:15:00,64.03,64.06,64.03,64.04,66640.43027679392,26.448,26.4604,26.448,26.4521,66640.4303
2007-12-14 11:20:00,64.04,64.07,64.03,64.06,77659.71402335039,26.4521,26.4645,26.448,26.4604,77659.714
2007-12-14 11:25:00,64.06,64.1,64.06,64.09,82119.90030171849,26.4604,26.4769,26.4604,26.4728,82119.9003
2007-12-14 11:30:00,64.09,64.12,64.06,64.07,87498.36022563296,26.4728,26.4852,26.4604,26.4645,87498.3602
2007-12-14 11:35:00,64.08,64.08,64.0,64.03,127771.2186803096,26.4687,26.4687,26.4356,26.448,127771.2187
2007-12-14 11:40:00,64.03,64.04,63.99,64.03,153482.88075560803,26.448,26.4521,26.4315,26.448,153482.8808
2007-12-14 11:45:00,64.03,64.03,63.96,63.96,75823.16673225764,26.448,26.448,26.4191,26.4191,75823.1667
2007-12-14 11:50:00,63.96,63.99,63.96,63.97,42896.49744195199,26.4191,26.4315,26.4191,26.4232,42896.4974
2007-12-14 11:55:00,63.98,64.04,63.96,64.0,92876.82014954742,26.4274,26.4521,26.4191,26.4356,92876.8201
2007-12-14 12:00:00,64.01,64.02,63.95,63.95,80414.53495998951,26.4397,26.4439,26.415,26.415,80414.535
2007-12-14 12:05:00,63.95,63.96,63.88,63.88,82251.08225108225,26.415,26.4191,26.386,26.386,82251.0823
2007-12-14 12:10:00,63.88,63.92,63.88,63.89,74511.34723861997,26.386,26.4026,26.386,26.3902,74511.3472
2007-12-14 12:15:00,63.9,63.93,63.88,63.91,122917.4865538502,26.3943,26.4067,26.386,26.3984,122917.4866
2007-12-14 12:20:00,63.91,63.93,63.9,63.91,78577.98766889676,26.3984,26.4067,26.3943,26.3984,78577.9877
2007-12-14 12:25:00,63.92,63.92,63.87,63.87,97468.1883772793,26.4026,26.4026,26.3819,26.3819,97468.1884
2007-12-14 12:30:00,63.88,63.88,63.8,63.8,100485.37321264594,26.386,26.386,26.353,26.353,100485.3732
2007-12-14 12:35:00,63.8,63.85,63.72,63.82,72412.43604879969,26.353,26.3737,26.32,26.3613,72412.436
2007-12-14 12:40:00,63.82,63.86,63.77,63.84,44601.86278368097,26.3613,26.3778,26.3406,26.3695,44601.8628
2007-12-14 12:45:00,63.83,63.87,63.83,63.86,77659.71402335039,26.3654,26.3819,26.3654,26.3778,77659.714
2007-12-14 12:50:00,63.86,63.9,63.83,63.87,130263.67571822116,26.3778,26.3943,26.3654,26.3819,130263.6757
2007-12-14 12:55:00,63.88,63.92,63.87,63.91,175259.08434999344,26.386,26.4026,26.3819,26.3984,175259.0843
2007-12-14 13:00:00,63.91,63.93,63.89,63.93,215663.12475403387,26.3984,26.4067,26.3902,26.4067,215663.1248
2007-12-14 13:05:00,63.93,63.93,63.91,63.93,108749.8360225633,26.4067,26.4067,26.3984,26.4067,108749.836
2007-12-14 13:10:00,63.93,63.94,63.91,63.93,48143.77541650269,26.4067,26.4108,26.3984,26.4067,48143.7754
2007-12-14 13:15:00,63.93,63.93,63.85,63.86,133543.22445231536,26.4067,26.4067,26.3737,26.3778,133543.2245
2007-12-14 13:20:00,63.85,63.87,63.81,63.85,73461.89164370982,26.3737,26.3819,26.3571,26.3737,73461.8916
2007-12-14 13:25:00,63.86,63.9,63.86,63.89,251869.3427784337,26.3778,26.3943,26.3778,26.3902,251869.3428
2007-12-14 13:30:00,63.88,63.9,63.85,63.88,95631.64108618654,26.386,26.3943,26.3737,26.386,95631.6411
2007-12-14 13:35:00,63.88,63.89,63.86,63.87,193493.3753115572,26.386,26.3902,26.3778,26.3819,193493.3753
2007-12-14 13:40:00,63.87,63.9,63.85,63.88,94451.00354191264,26.3819,26.3943,26.3737,26.386,94451.0035
2007-12-14 13:45:00,63.88,63.89,63.86,63.87,101272.46490882857,26.386,26.3902,26.3778,26.3819,101272.4649
2007-12-14 13:50:00,63.87,63.88,63.83,63.84,123311.0324019415,26.3819,26.386,26.3654,26.3695,123311.0324
2007-12-14 13:55:00,63.84,63.92,63.81,63.84,99304.73566837204,26.3695,26.4026,26.3571,26.3695,99304.7357
2007-12-14 14:00:00,63.83,63.84,63.71,63.76,216581.3983995802,26.3654,26.3695,26.3158,26.3365,216581.3984
2007-12-14 14:05:00,63.76,63.78,63.71,63.76,116883.11688311688,26.3365,26.3447,26.3158,26.3365,116883.1169
2007-12-14 14:10:00,63.76,63.8,63.74,63.78,247277.97455070185,26.3365,26.353,26.3282,26.3447,247277.9746
2007-12-14 14:15:00,63.78,63.79,63.7,63.73,98648.8259215532,26.3447,26.3489,26.3117,26.3241,98648.8259
2007-12-14 14:20:00,63.74,63.79,63.73,63.76,103109.0121999213,26.3282,26.3489,26.3241,26.3365,103109.0122
2007-12-14 14:25:00,63.77,63.77,63.72,63.77,179456.906729634,26.3406,26.3406,26.32,26.3406,179456.9067
2007-12-14 14:30:00,63.75,63.82,63.74,63.77,111111.11111111112,26.3324,26.3613,26.3282,26.3406,111111.1111
2007-12-14 14:35:00,63.77,63.88,63.77,63.87,134199.1341991342,26.3406,26.386,26.3406,26.3819,134199.1342
2007-12-14 14:40:00,63.88,63.96,63.87,63.91,119113.21002230092,26.386,26.4191,26.3819,26.3984,119113.21
2007-12-14 14:45:00,63.9,63.95,63.86,63.87,98648.8259215532,26.3943,26.415,26.3778,26.3819,98648.8259
2007-12-14 14:50:00,63.87,63.88,63.74,63.87,166338.71179325724,26.3819,26.386,26.3282,26.3819,166338.7118
2007-12-14 14:55:00,63.88,63.9,63.57,63.57,157943.06703397614,26.386,26.3943,26.258,26.258,157943.067
2007-12-14 15:00:00,63.58,63.65,63.42,63.45,208448.11753902663,26.2621,26.291,26.196,26.2084,208448.1175
2007-12-14 15:05:00,63.45,63.51,63.45,63.49,189295.55293191652,26.2084,26.2332,26.2084,26.225,189295.5529
2007-12-14 15:10:00,63.49,63.64,63.49,63.63,171454.80781844418,26.225,26.2869,26.225,26.2828,171454.8078
2007-12-14 15:15:00,63.61,63.61,63.48,63.49,146923.78328741965,26.2745,26.2745,26.2208,26.225,146923.7833
2007-12-14 15:20:00,63.49,63.65,63.45,63.58,184310.6388560934,26.225,26.291,26.2084,26.2621,184310.6389
2007-12-14 15:25:00,63.58,63.64,63.51,63.56,187196.64174209628,26.2621,26.2869,26.2332,26.2539,187196.6417
2007-12-14 15:30:00,63.56,63.62,63.55,63.58,353797.7174340811,26.2539,26.2787,26.2497,26.2621,353797.7174
2007-12-14 15:35:00,63.58,63.74,63.55,63.63,291617.47343565524,26.2621,26.3282,26.2497,26.2828,291617.4734
2007-12-14 15:40:00,63.63,63.65,63.53,63.56,380296.4712055621,26.2828,26.291,26.2415,26.2539,380296.4712
2007-12-14 15:45:00,63.57,63.61,63.53,63.56,443919.7166469894,26.258,26.2745,26.2415,26.2539,443919.7166
2007-12-14 15:50:00,63.56,63.6,63.46,63.51,449691.7224189952,26.2539,26.2704,26.2126,26.2332,449691.7224
2007-12-14 15:55:00,63.51,63.51,63.4,63.42,491014.03646858194,26.2332,26.2332,26.1878,26.196,491014.0365
2007-12-17 09:30:00,63.2,63.39,63.1,63.1,205693.2966023875,26.1052,26.1837,26.0639,26.0639,205693.2966
2007-12-17 09:35:00,63.11,63.16,62.81,62.87,372425.5542437361,26.068,26.0886,25.9441,25.9689,372425.5542
2007-12-17 09:40:00,62.87,63.0,62.81,62.9,116227.20713629804,25.9689,26.0226,25.9441,25.9813,116227.2071
2007-12-17 09:45:00,62.91,62.91,62.79,62.79,116620.75298438936,25.9854,25.9854,25.9358,25.9358,116620.753
2007-12-17 09:50:00,62.81,62.84,62.52,62.55,173028.99121080938,25.9441,25.9565,25.8243,25.8367,173028.9912
2007-12-17 09:55:00,62.54,62.56,62.42,62.55,294897.0221697494,25.8326,25.8408,25.783,25.8367,294897.0222
2007-12-17 10:00:00,62.56,62.62,62.49,62.6,131181.94936376755,25.8408,25.8656,25.8119,25.8573,131181.9494
2007-12-17 10:05:00,62.6,62.81,62.58,62.6,224058.76951331497,25.8573,25.9441,25.8491,25.8573,224058.7695
2007-12-17 10:10:00,62.61,62.71,62.57,62.63,119244.3919716647,25.8615,25.9028,25.8449,25.8697,119244.392
2007-12-17 10:15:00,62.63,62.78,62.62,62.74,228387.7738423193,25.8697,25.9317,25.8656,25.9152,228387.7738
2007-12-17 10:20:00,62.74,62.78,62.64,62.67,154401.1544011544,25.9152,25.9317,25.8739,25.8863,154401.1544
2007-12-17 10:25:00,62.66,62.71,62.63,62.66,126197.03528794438,25.8821,25.9028,25.8697,25.8821,126197.0353
2007-12-17 10:30:00,62.66,62.71,62.63,62.65,127246.49088285452,25.8821,25.9028,25.8697,25.878,127246.4909
2007-12-17 10:35:00,62.64,62.7,62.64,62.65,138134.59268004724,25.8739,25.8986,25.8739,25.878,138134.5927
2007-12-17 10:40:00,62.66,62.74,62.64,62.66,83431.71979535616,25.8821,25.9152,25.8739,25.8821,83431.7198
2007-12-17 10:45:00,62.66,62.85,62.66,62.78,84612.35733963006,25.8821,25.9606,25.8821,25.9317,84612.3573
2007-12-17 10:50:00,62.78,62.82,62.65,62.65,108749.8360225633,25.9317,25.9482,25.878,25.878,108749.836
2007-12-17 10:55:00,62.65,62.75,62.64,62.74,57588.87577069396,25.878,25.9193,25.8739,25.9152,57588.8758
2007-12-17 11:00:00,62.74,62.89,62.74,62.78,86711.26852945035,25.9152,25.9771,25.9152,25.9317,86711.2685
2007-12-17 11:05:00,62.78,62.89,62.78,62.85,46569.59202413748,25.9317,25.9771,25.9317,25.9606,46569.592
2007-12-17 11:10:00,62.84,62.86,62.74,62.78,69788.79706152434,25.9565,25.9647,25.9152,25.9317,69788.7971
2007-12-17 11:15:00,62.79,62.8,62.73,62.74,62311.42594778958,25.9358,25.9399,25.911,25.9152,62311.4259
2007-12-17 11:20:00,62.74,62.84,62.7,62.81,271546.63518299884,25.9152,25.9565,25.8986,25.9441,271546.6352
2007-12-17 11:25:00,62.81,62.87,62.75,62.76,80414.53495998951,25.9441,25.9689,25.9193,25.9234,80414.535
2007-12-17 11:30:00,62.77,62.85,62.74,62.74,82513.4461498098,25.9276,25.9606,25.9152,25.9152,82513.4461
2007-12-17 11:35:00,62.75,62.77,62.67,62.68,71231.79850452578,25.9193,25.9276,25.8863,25.8904,71231.7985
2007-12-17 11:40:00,62.68,62.71,62.64,62.64,86842.45047881412,25.8904,25.9028,25.8739,25.8739,86842.4505
2007-12-17 11:45:00,62.65,62.71,62.63,62.71,70313.5248589794,25.878,25.9028,25.8697,25.9028,70313.5249
2007-12-17 11:50:00,62.71,62.75,62.65,62.68,113472.38619965893,25.9028,25.9193,25.878,25.8904,113472.3862
2007-12-17 11:55:00,62.68,62.74,62.64,62.71,117670.20857929948,25.8904,25.9152,25.8739,25.9028,117670.2086
2007-12-17 12:00:00,62.69,62.74,62.65,62.74,146792.6013380559,25.8945,25.9152,25.878,25.9152,146792.6013
2007-12-17 12:05:00,62.74,62.84,62.73,62.81,128295.94647776466,25.9152,25.9565,25.911,25.9441,128295.9465
2007-12-17 12:10:00,62.81,62.82,62.74,62.81,57064.14797323888,25.9441,25.9482,25.9152,25.9441,57064.148
2007-12-17 12:15:00,62.81,62.81,62.71,62.74,64935.06493506494,25.9441,25.9441,25.9028,25.9152,64935.0649
2007-12-17 12:20:00,62.74,62.79,62.72,62.79,44601.86278368097,25.9152,25.9358,25.9069,25.9358,44601.8628
2007-12-17 12:25:00,62.79,62.81,62.61,62.62,94319.82159254886,25.9358,25.9441,25.8615,25.8656,94319.8216
2007-12-17 12:30:00,62.63,62.65,62.58,62.59,76741.44037780401,25.8697,25.878,25.8491,25.8532,76741.4404
2007-12-17 12:35:00,62.6,62.65,62.59,62.61,72674.79994752722,25.8573,25.878,25.8532,25.8615,72674.7999
2007-12-17 12:40:00,62.62,62.62,62.53,62.53,72412.43604879969,25.8656,25.8656,25.8284,25.8284,72412.436
2007-12-17 12:45:00,62.54,62.56,62.5,62.53,93795.0937950938,25.8326,25.8408,25.816,25.8284,93795.0938
2007-12-17 12:50:00,62.52,62.68,62.52,62.66,52866.325593598325,25.8243,25.8904,25.8243,25.8821,52866.3256
2007-12-17 12:55:00,62.67,62.7,62.62,62.69,57064.14797323888,25.8863,25.8986,25.8656,25.8945,57064.148
2007-12-17 13:00:00,62.69,62.69,62.65,62.66,57326.51187196642,25.8945,25.8945,25.878,25.8821,57326.5119
2007-12-17 13:05:00,62.67,62.7,62.49,62.61,488521.5794306704,25.8863,25.8986,25.8119,25.8615,488521.5794
2007-12-17 13:10:00,62.61,62.62,62.5,62.52,108881.01797192708,25.8615,25.8656,25.816,25.8243,108881.018
2007-12-17 13:15:00,62.52,62.52,62.4,62.44,219729.76518431064,25.8243,25.8243,25.7747,25.7912,219729.7652
2007-12-17 13:20:00,62.44,62.68,62.44,62.66,98517.64397218944,25.7912,25.8904,25.7912,25.8821,98517.644
2007-12-17 13:25:00,62.66,62.72,62.65,62.69,68345.7956185229,25.8821,25.9069,25.878,25.8945,68345.7956
2007-12-17 13:30:00,62.71,62.74,62.68,62.69,82775.81004853733,25.9028,25.9152,25.8904,25.8945,82775.81
2007-12-17 13:35:00,62.69,62.78,62.67,62.71,77266.16817525908,25.8945,25.9317,25.8863,25.9028,77266.1682
2007-12-17 13:40:00,62.7,62.74,62.59,62.71,104158.46779483143,25.8986,25.9152,25.8532,25.9028,104158.4678
2007-12-17 13:45:00,62.72,62.75,62.61,62.7,107700.38042765316,25.9069,25.9193,25.8615,25.8986,107700.3804
2007-12-17 13:50:00,62.7,62.73,62.59,62.63,145874.3276925095,25.8986,25.911,25.8532,25.8697,145874.3277
2007-12-17 13:55:00,62.65,62.65,62.44,62.46,98911.18982028074,25.878,25.878,25.7912,25.7995,98911.1898
2007-12-17 14:00:00,62.46,62.52,62.43,62.45,136560.409287682,25.7995,25.8243,25.7871,25.7954,136560.4093
2007-12-17 14:05:00,62.46,62.49,62.39,62.43,145874.3276925095,25.7995,25.8119,25.7706,25.7871,145874.3277
2007-12-17 14:10:00,62.45,62.46,62.33,62.36,127508.85478158206,25.7954,25.7995,25.7458,25.7582,127508.8548
2007-12-17 14:15:00,62.37,62.49,62.18,62.25,192312.7377672832,25.7623,25.8119,25.6839,25.7128,192312.7378
2007-12-17 14:20:00,62.25,62.52,62.24,62.52,120293.84756657484,25.7128,25.8243,25.7086,25.8243,120293.8476
2007-12-17 14:25:00,62.52,62.65,62.52,62.65,90646.72701036338,25.8243,25.878,25.8243,25.878,90646.727
2007-12-17 14:30:00,62.65,62.84,62.65,62.81,171717.17171717173,25.878,25.9565,25.878,25.9441,171717.1717
2007-12-17 14:35:00,62.82,62.85,62.77,62.84,128164.76452840088,25.9482,25.9606,25.9276,25.9565,128164.7645
2007-12-17 14:40:00,62.85,62.9,62.74,62.82,237832.87419651056,25.9606,25.9813,25.9152,25.9482,237832.8742
2007-12-17 14:45:00,62.81,62.89,62.81,62.87,132362.58690804147,25.9441,25.9771,25.9441,25.9689,132362.5869
2007-12-17 14:50:00,62.87,62.89,62.62,62.71,207923.3897415716,25.9689,25.9771,25.8656,25.9028,207923.3897
2007-12-17 14:55:00,62.71,62.78,62.67,62.74,106913.28873147056,25.9028,25.9317,25.8863,25.9152,106913.2887
2007-12-17 15:00:00,62.74,62.77,62.62,62.62,89728.453364817,25.9152,25.9276,25.8656,25.8656,89728.4534
2007-12-17 15:05:00,62.62,62.65,62.46,62.65,118982.02807293716,25.8656,25.878,25.7995,25.878,118982.0281
2007-12-17 15:10:00,62.65,62.85,62.65,62.82,99829.46346582712,25.878,25.9606,25.878,25.9482,99829.4635
2007-12-17 15:15:00,62.83,62.83,62.74,62.75,101272.46490882857,25.9523,25.9523,25.9152,25.9193,101272.4649
2007-12-17 15:20:00,62.74,62.81,62.71,62.79,135117.40784468057,25.9152,25.9441,25.9028,25.9358,135117.4078
2007-12-17 15:25:00,62.8,62.81,62.66,62.73,157418.33923652105,25.9399,25.9441,25.8821,25.911,157418.3392
2007-12-17 15:30:00,62.74,62.9,62.68,62.87,211596.48432375703,25.9152,25.9813,25.8904,25.9689,211596.4843
2007-12-17 15:35:00,62.87,63.04,62.83,63.0,236521.0547028729,25.9689,26.0391,25.9523,26.0226,236521.0547
2007-12-17 15:40:00,63.0,63.0,62.78,62.82,243867.24386724387,26.0226,26.0226,25.9317,25.9482,243867.2439
2007-12-17 15:45:00,62.83,62.84,62.46,62.46,447986.3570772662,25.9523,25.9565,25.7995,25.7995,447986.3571
2007-12-17 15:50:00,62.46,62.52,62.33,62.37,499803.2270759544,25.7995,25.8243,25.7458,25.7623,499803.2271
2007-12-17 15:55:00,62.37,62.43,62.29,62.4,559097.4681883773,25.7623,25.7871,25.7293,25.7747,559097.4682
2007-12-18 09:30:00,62.89,63.51,62.89,63.48,446149.8097861735,25.9771,26.2332,25.9771,26.2208,446149.8098
2007-12-18 09:35:00,63.48,63.55,63.47,63.55,222091.0402728585,26.2208,26.2497,26.2167,26.2497,222091.0403
2007-12-18 09:40:00,63.55,63.58,63.48,63.55,148760.3305785124,26.2497,26.2621,26.2208,26.2497,148760.3306
2007-12-18 09:45:00,63.55,63.69,63.52,63.65,136166.86343959073,26.2497,26.3076,26.2373,26.291,136166.8634
2007-12-18 09:50:00,63.65,63.71,63.62,63.69,226288.86265249905,26.291,26.3158,26.2787,26.3076,226288.8627
2007-12-18 09:55:00,63.68,63.71,63.64,63.67,118588.48222484588,26.3034,26.3158,26.2869,26.2993,118588.4822
2007-12-18 10:00:00,63.68,63.68,63.63,63.63,108225.10822510824,26.3034,26.3034,26.2828,26.2828,108225.1082
2007-12-18 10:05:00,63.64,63.65,63.49,63.5,204119.1132100223,26.2869,26.291,26.225,26.2291,204119.1132
2007-12-18 10:10:00,63.5,63.55,63.43,63.43,143513.0526039617,26.2291,26.2497,26.2002,26.2002,143513.0526
2007-12-18 10:15:00,63.43,63.49,63.35,63.49,125409.94359176178,26.2002,26.225,26.1671,26.225,125409.9436
2007-12-18 10:20:00,63.49,63.57,63.48,63.55,107044.47068083432,26.225,26.258,26.2208,26.2497,107044.4707
2007-12-18 10:25:00,63.55,63.56,63.44,63.49,101666.01075691984,26.2497,26.2539,26.2043,26.225,101666.0108
2007-12-18 10:30:00,63.5,63.56,63.43,63.47,110717.56526301982,26.2291,26.2539,26.2002,26.2167,110717.5653
2007-12-18 10:35:00,63.47,63.47,63.35,63.39,168044.07713498623,26.2167,26.2167,26.1671,26.1837,168044.0771
2007-12-18 10:40:00,63.4,63.48,63.37,63.43,93401.5479470025,26.1878,26.2208,26.1754,26.2002,93401.5479
2007-12-18 10:45:00,63.42,63.53,63.34,63.53,84218.81149153877,26.196,26.2415,26.163,26.2415,84218.8115
2007-12-18 10:50:00,63.54,63.57,63.47,63.56,98386.46202282568,26.2456,26.258,26.2167,26.2539,98386.462
2007-12-18 10:55:00,63.56,63.57,63.35,63.56,177620.35943854126,26.2539,26.258,26.1671,26.2539,177620.3594
2007-12-18 11:00:00,63.55,63.6,63.48,63.55,151646.33346451528,26.2497,26.2704,26.2208,26.2497,151646.3335
2007-12-18 11:05:00,63.55,63.57,63.53,63.56,94713.36744064016,26.2497,26.258,26.2415,26.2539,94713.3674
2007-12-18 11:10:00,63.55,63.57,63.4,63.48,116751.93493375312,26.2497,26.258,26.1878,26.2208,116751.9349
2007-12-18 11:15:00,63.48,63.48,63.39,63.42,98255.2800734619,26.2208,26.2208,26.1837,26.196,98255.2801
2007-12-18 11:20:00,63.42,63.45,63.39,63.39,130263.67571822116,26.196,26.2084,26.1837,26.1837,130263.6757
2007-12-18 11:25:00,63.39,63.44,63.22,63.23,186016.0041978224,26.1837,26.2043,26.1134,26.1176,186016.0042
2007-12-18 11:30:00,63.23,63.32,63.06,63.3,138790.50242686606,26.1176,26.1547,26.0473,26.1465,138790.5024
2007-12-18 11:35:00,63.3,63.45,63.29,63.45,74248.98333989244,26.1465,26.2084,26.1423,26.2084,74248.9833
2007-12-18 11:40:00,63.45,63.48,63.37,63.39,88154.26997245179,26.2084,26.2208,26.1754,26.1837,88154.27
2007-12-18 11:45:00,63.39,63.39,62.92,62.92,216974.94424767152,26.1837,26.1837,25.9895,25.9895,216974.9442
2007-12-18 11:50:00,62.93,63.43,62.86,62.94,303292.66692903056,25.9936,26.2002,25.9647,25.9978,303292.6669
2007-12-18 11:55:00,62.94,63.0,62.81,62.85,135642.13564213563,25.9978,26.0226,25.9441,25.9606,135642.1356
2007-12-18 12:00:00,62.86,62.87,62.65,62.79,198215.9254886528,25.9647,25.9689,25.878,25.9358,198215.9255
2007-12-18 12:05:00,62.79,63.03,62.75,62.97,153089.33490751672,25.9358,26.035,25.9193,26.0102,153089.3349
2007-12-18 12:10:00,62.97,62.97,62.71,62.73,146136.69159123706,26.0102,26.0102,25.9028,25.911,146136.6916
2007-12-18 12:15:00,62.73,62.89,62.69,62.84,112160.56670602126,25.911,25.9771,25.8945,25.9565,112160.5667
2007-12-18 12:20:00,62.84,62.94,62.77,62.84,185491.2764003673,25.9565,25.9978,25.9276,25.9565,185491.2764
2007-12-18 12:25:00,62.82,62.87,62.78,62.78,117932.57247802702,25.9482,25.9689,25.9317,25.9317,117932.5725
2007-12-18 12:30:00,62.77,62.9,62.75,62.78,933359.569723206,25.9276,25.9813,25.9193,25.9317,933359.5697
2007-12-18 12:35:00,62.78,62.92,62.77,62.9,161878.52551488916,25.9317,25.9895,25.9276,25.9813,161878.5255
2007-12-18 12:40:00,62.9,63.11,62.89,63.11,65984.52052997508,25.9813,26.068,25.9771,26.068,65984.5205
2007-12-18 12:45:00,63.11,63.16,63.1,63.14,82644.62809917355,26.068,26.0886,26.0639,26.0804,82644.6281
2007-12-18 12:50:00,63.13,63.14,63.05,63.09,63098.51764397219,26.0763,26.0804,26.0432,26.0597,63098.5176
2007-12-18 12:55:00,63.09,63.09,62.98,62.98,54702.87288469107,26.0597,26.0597,26.0143,26.0143,54702.8729
2007-12-18 13:00:00,62.98,63.0,62.93,62.97,45651.31837859111,26.0143,26.0226,25.9936,26.0102,45651.3184
2007-12-18 13:05:00,62.97,63.1,62.97,63.1,45520.13642922734,26.0102,26.0639,26.0102,26.0639,45520.1364
2007-12-18 13:10:00,63.1,63.15,63.1,63.11,22563.295290568018,26.0639,26.0845,26.0639,26.068,22563.2953
2007-12-18 13:15:00,63.11,63.16,63.1,63.1,72937.16384625476,26.068,26.0886,26.0639,26.0639,72937.1638
2007-12-18 13:20:00,63.1,63.27,63.1,63.26,80414.53495998951,26.0639,26.1341,26.0639,26.13,80414.535
2007-12-18 13:25:00,63.25,63.38,63.24,63.25,107831.56237701692,26.1258,26.1795,26.1217,26.1258,107831.5624
2007-12-18 13:30:00,63.26,63.28,63.19,63.26,128427.12842712844,26.13,26.1382,26.101,26.13,128427.1284
2007-12-18 13:35:00,63.26,63.28,63.22,63.26,59556.60501115047,26.13,26.1382,26.1134,26.13,59556.605
2007-12-18 13:40:00,63.26,63.32,63.23,63.26,117145.48078184442,26.13,26.1547,26.1176,26.13,117145.4808
2007-12-18 13:45:00,63.26,63.35,63.23,63.32,112291.74865538502,26.13,26.1671,26.1176,26.1547,112291.7487
2007-12-18 13:50:00,63.32,63.37,63.29,63.32,66115.70247933884,26.1547,26.1754,26.1423,26.1547,66115.7025
2007-12-18 13:55:00,63.32,63.39,63.27,63.31,57457.69382133018,26.1547,26.1837,26.1341,26.1506,57457.6938
2007-12-18 14:00:00,63.3,63.43,63.29,63.42,89728.453364817,26.1465,26.2002,26.1423,26.196,89728.4534
2007-12-18 14:05:00,63.42,63.52,63.35,63.5,198084.743539289,26.196,26.2373,26.1671,26.2291,198084.7435
2007-12-18 14:10:00,63.48,63.58,63.48,63.57,78315.62377016923,26.2208,26.2621,26.2208,26.258,78315.6238
2007-12-18 14:15:00,63.57,63.69,63.54,63.67,128820.67427521972,26.258,26.3076,26.2456,26.2993,128820.6743
2007-12-18 14:20:00,63.69,63.71,63.62,63.66,104683.1955922865,26.3076,26.3158,26.2787,26.2952,104683.1956
2007-12-18 14:25:00,63.67,63.7,63.56,63.64,119637.937819756,26.2993,26.3117,26.2539,26.2869,119637.9378
2007-12-18 14:30:00,63.64,63.76,63.64,63.75,132493.76885740523,26.2869,26.3365,26.2869,26.3324,132493.7689
2007-12-18 14:35:00,63.75,63.76,63.67,63.67,82513.4461498098,26.3324,26.3365,26.2993,26.2993,82513.4461
2007-12-18 14:40:00,63.68,63.71,63.43,63.49,168962.3507805326,26.3034,26.3158,26.2002,26.225,168962.3508
2007-12-18 14:45:00,63.48,63.53,63.43,63.45,104683.1955922865,26.2208,26.2415,26.2002,26.2084,104683.1956
2007-12-18 14:50:00,63.45,63.51,63.45,63.48,96549.91473173292,26.2084,26.2332,26.2084,26.2208,96549.9147
2007-12-18 14:55:00,63.47,63.57,63.45,63.55,81726.35445362718,26.2167,26.258,26.2084,26.2497,81726.3545
2007-12-18 15:00:00,63.57,63.67,63.54,63.64,131181.94936376755,26.258,26.2993,26.2456,26.2869,131181.9494
2007-12-18 15:05:00,63.65,63.73,63.64,63.67,158861.34067952252,26.291,26.3241,26.2869,26.2993,158861.3407
2007-12-18 15:10:00,63.67,63.76,63.67,63.73,160697.88797061524,26.2993,26.3365,26.2993,26.3241,160697.888
2007-12-18 15:15:00,63.74,63.87,63.73,63.84,181293.4540207268,26.3282,26.3819,26.3241,26.3695,181293.454
2007-12-18 15:20:00,63.85,63.85,63.67,63.71,159517.25042634134,26.3737,26.3737,26.2993,26.3158,159517.2504
2007-12-18 15:25:00,63.69,63.78,63.65,63.73,137741.04683195593,26.3076,26.3447,26.291,26.3241,137741.0468
2007-12-18 15:30:00,63.72,63.83,63.72,63.81,147448.5110848747,26.32,26.3654,26.32,26.3571,147448.5111
2007-12-18 15:35:00,63.81,63.89,63.79,63.89,311425.94778958417,26.3571,26.3902,26.3489,26.3902,311425.9478
2007-12-18 15:40:00,63.89,63.94,63.74,63.8,272071.3629804539,26.3902,26.4108,26.3282,26.353,272071.363
2007-12-18 15:45:00,63.8,63.8,63.68,63.68,248852.15794306705,26.353,26.353,26.3034,26.3034,248852.1579
2007-12-18 15:50:00,63.68,63.71,63.56,63.56,289649.7441951988,26.3034,26.3158,26.2539,26.2539,289649.7442
2007-12-18 15:55:00,63.57,63.67,63.45,63.62,540469.6313787223,26.258,26.2993,26.2084,26.2787,540469.6314
2007-12-19 09:30:00,63.82,63.84,63.47,63.8,272333.72687918146,26.3613,26.3695,26.2167,26.353,272333.7269
2007-12-19 09:35:00,63.8,63.95,63.73,63.9,220123.31103240195,26.353,26.415,26.3241,26.3943,220123.311
2007-12-19 09:40:00,63.88,63.92,63.85,63.87,127115.30893349076,26.386,26.4026,26.3737,26.3819,127115.3089
2007-12-19 09:45:00,63.88,64.03,63.87,63.92,160173.16017316017,26.386,26.448,26.3819,26.4026,160173.1602
2007-12-19 09:50:00,63.91,63.95,63.89,63.92,181686.9998688181,26.3984,26.415,26.3902,26.4026,181686.9999
2007-12-19 09:55:00,63.9,63.93,63.7,63.8,235733.9630066903,26.3943,26.4067,26.3117,26.353,235733.963
2007-12-19 10:00:00,63.8,63.9,63.7,63.87,164633.34645152828,26.353,26.3943,26.3117,26.3819,164633.3465
2007-12-19 10:05:00,63.87,64.09,63.86,64.07,301324.9376885741,26.3819,26.4728,26.3778,26.4645,301324.9377
2007-12-19 10:10:00,64.06,64.07,64.01,64.05,165026.8922996196,26.4604,26.4645,26.4397,26.4563,165026.8923
2007-12-19 10:15:00,64.05,64.09,64.05,64.07,170930.08002098912,26.4563,26.4728,26.4563,26.4645,170930.08
2007-12-19 10:20:00,64.06,64.07,64.03,64.04,208316.93558966287,26.4604,26.4645,26.448,26.4521,208316.9356
2007-12-19 10:25:00,64.04,64.05,63.92,63.96,135379.7717434081,26.4521,26.4563,26.4026,26.4191,135379.7717
2007-12-19 10:30:00,63.96,64.27,63.95,64.27,305260.3961694871,26.4191,26.5471,26.415,26.5471,305260.3962
2007-12-19 10:35:00,64.26,64.48,64.22,64.41,256460.7110061656,26.543,26.6339,26.5265,26.605,256460.711
2007-12-19 10:40:00,64.42,64.42,64.17,64.23,153876.42660369934,26.6091,26.6091,26.5058,26.5306,153876.4266
2007-12-19 10:45:00,64.22,64.33,64.19,64.24,128558.3103764922,26.5265,26.5719,26.5141,26.5347,128558.3104
2007-12-19 10:50:00,64.22,64.28,64.11,64.12,58900.69526433163,26.5265,26.5513,26.4811,26.4852,58900.6953
2007-12-19 10:55:00,64.11,64.16,64.02,64.02,121605.66706021252,26.4811,26.5017,26.4439,26.4439,121605.6671
2007-12-19 11:00:00,64.01,64.03,63.98,64.03,81726.35445362718,26.4397,26.448,26.4274,26.448,81726.3545
2007-12-19 11:05:00,64.03,64.03,63.95,64.0,101797.19270628362,26.448,26.448,26.415,26.4356,101797.1927
2007-12-19 11:10:00,63.99,64.03,63.95,63.95,83038.17394726486,26.4315,26.448,26.415,26.415,83038.1739
2007-12-19 11:15:00,63.95,64.0,63.92,63.94,134461.49809786174,26.415,26.4356,26.4026,26.4108,134461.4981
2007-12-19 11:20:00,63.94,63.97,63.69,63.76,152039.8793126066,26.4108,26.4232,26.3076,26.3365,152039.8793
2007-12-19 11:25:00,63.77,63.8,63.67,63.69,108093.92627574448,26.3406,26.353,26.2993,26.3076,108093.9263
2007-12-19 11:30:00,63.68,63.69,63.58,63.64,123179.85045257772,26.3034,26.3076,26.2621,26.2869,123179.8505
2007-12-19 11:35:00,63.63,63.75,63.62,63.73,127771.2186803096,26.2828,26.3324,26.2787,26.3241,127771.2187
2007-12-19 11:40:00,63.73,63.8,63.66,63.79,112554.11255411257,26.3241,26.353,26.2952,26.3489,112554.1126
2007-12-19 11:45:00,63.79,63.8,63.77,63.77,41584.67794831431,26.3489,26.353,26.3406,26.3406,41584.6779
2007-12-19 11:50:00,63.77,63.81,63.74,63.78,144431.32624950807,26.3406,26.3571,26.3282,26.3447,144431.3262
2007-12-19 11:55:00,63.79,63.79,63.58,63.65,148760.3305785124,26.3489,26.3489,26.2621,26.291,148760.3306
2007-12-19 12:00:00,63.65,63.95,63.64,63.93,79496.26131444314,26.291,26.415,26.2869,26.4067,79496.2613
2007-12-19 12:05:00,63.92,63.93,63.86,63.88,80283.35301062574,26.4026,26.4067,26.3778,26.386,80283.353
2007-12-19 12:10:00,63.87,64.05,63.87,64.0,68345.7956185229,26.3819,26.4563,26.3819,26.4356,68345.7956
2007-12-19 12:15:00,64.0,64.0,63.9,63.93,96549.91473173292,26.4356,26.4356,26.3943,26.4067,96549.9147
2007-12-19 12:20:00,63.9,64.05,63.89,64.05,62573.78984651712,26.3943,26.4563,26.3902,26.4563,62573.7898
2007-12-19 12:25:00,64.04,64.04,64.02,64.04,46044.86422668241,26.4521,26.4521,26.4439,26.4521,46044.8642
2007-12-19 12:30:00,64.04,64.04,63.9,64.0,94844.54939000394,26.4521,26.4521,26.3943,26.4356,94844.5494
2007-12-19 12:35:00,64.0,64.02,63.97,63.98,40666.40430276794,26.4356,26.4439,26.4232,26.4274,40666.4043
2007-12-19 12:40:00,63.98,63.98,63.88,63.9,97730.55227600684,26.4274,26.4274,26.386,26.3943,97730.5523
2007-12-19 12:45:00,63.9,64.03,63.89,64.03,54178.145087236,26.3943,26.448,26.3902,26.448,54178.1451
2007-12-19 12:50:00,64.03,64.08,64.01,64.07,69657.61511216057,26.448,26.4687,26.4397,26.4645,69657.6151
2007-12-19 12:55:00,64.08,64.1,64.05,64.09,59031.8772136954,26.4687,26.4769,26.4563,26.4728,59031.8772
2007-12-19 13:00:00,64.08,64.08,63.9,64.01,96812.27863046044,26.4687,26.4687,26.3943,26.4397,96812.2786
2007-12-19 13:05:00,64.02,64.07,64.0,64.03,50898.59635314181,26.4439,26.4645,26.4356,26.448,50898.5964
2007-12-19 13:10:00,64.03,64.07,64.03,64.05,41978.22379640562,26.448,26.4645,26.448,26.4563,41978.2238
2007-12-19 13:15:00,64.05,64.09,64.04,64.07,53128.68949232586,26.4563,26.4728,26.4521,26.4645,53128.6895
2007-12-19 13:20:00,64.09,64.09,63.96,64.0,68608.15951725043,26.4728,26.4728,26.4191,26.4356,68608.1595
2007-12-19 13:25:00,64.02,64.02,63.96,63.99,53391.05339105339,26.4439,26.4439,26.4191,26.4315,53391.0534
2007-12-19 13:30:00,64.0,64.05,63.9,63.98,181031.0901219992,26.4356,26.4563,26.3943,26.4274,181031.0901
2007-12-19 13:35:00,63.98,64.07,63.98,64.07,83431.71979535616,26.4274,26.4645,26.4274,26.4645,83431.7198
2007-12-19 13:40:00,64.07,64.11,64.03,64.09,70575.88875770694,26.4645,26.4811,26.448,26.4728,70575.8888
2007-12-19 13:45:00,64.09,64.09,63.74,63.93,222484.58612094977,26.4728,26.4728,26.3282,26.4067,222484.5861
2007-12-19 13:50:00,63.93,64.07,63.88,64.07,73068.34579561853,26.4067,26.4645,26.386,26.4645,73068.3458
2007-12-19 13:55:00,64.07,64.09,64.05,64.08,74773.7111373475,26.4645,26.4728,26.4563,26.4687,74773.7111
2007-12-19 14:00:00,64.08,64.11,64.04,64.06,125409.94359176178,26.4687,26.4811,26.4521,26.4604,125409.9436
2007-12-19 14:05:00,64.06,64.11,64.04,64.05,92745.63820018366,26.4604,26.4811,26.4521,26.4563,92745.6382
2007-12-19 14:10:00,64.05,64.35,64.03,64.31,164370.9825528007,26.4563,26.5802,26.448,26.5637,164370.9826
2007-12-19 14:15:00,64.32,64.36,64.25,64.26,186934.2778433688,26.5678,26.5843,26.5389,26.543,186934.2778
2007-12-19 14:20:00,64.25,64.36,64.24,64.34,143250.68870523418,26.5389,26.5843,26.5347,26.5761,143250.6887
2007-12-19 14:25:00,64.35,64.38,64.31,64.33,101272.46490882857,26.5802,26.5926,26.5637,26.5719,101272.4649
2007-12-19 14:30:00,64.33,64.38,64.33,64.36,87760.7241243605,26.5719,26.5926,26.5719,26.5843,87760.7241
2007-12-19 14:35:00,64.36,64.38,64.32,64.37,66509.24832743015,26.5843,26.5926,26.5678,26.5884,66509.2483
2007-12-19 14:40:00,64.37,64.41,64.35,64.39,152171.06126197035,26.5884,26.605,26.5802,26.5967,152171.0613
2007-12-19 14:45:00,64.39,64.57,64.38,64.54,120556.21146530236,26.5967,26.6711,26.5926,26.6587,120556.2115
2007-12-19 14:50:00,64.54,64.64,64.54,64.55,163321.5269578906,26.6587,26.7,26.6587,26.6628,163321.527
2007-12-19 14:55:00,64.54,64.57,64.41,64.42,106650.92483274304,26.6587,26.6711,26.605,26.6091,106650.9248
2007-12-19 15:00:00,64.41,64.57,64.38,64.57,147448.5110848747,26.605,26.6711,26.5926,26.6711,147448.5111
2007-12-19 15:05:00,64.57,64.57,64.39,64.43,122655.12265512266,26.6711,26.6711,26.5967,26.6132,122655.1227
2007-12-19 15:10:00,64.43,64.51,64.41,64.51,122130.3948576676,26.6132,26.6463,26.605,26.6463,122130.3949
2007-12-19 15:15:00,64.51,64.6,64.51,64.57,126852.94503476322,26.6463,26.6834,26.6463,26.6711,126852.945
2007-12-19 15:20:00,64.57,64.58,64.41,64.45,193362.19336219336,26.6711,26.6752,26.605,26.6215,193362.1934
2007-12-19 15:25:00,64.44,64.5,64.4,64.44,150859.2417683327,26.6174,26.6421,26.6008,26.6174,150859.2418
2007-12-19 15:30:00,64.44,64.44,64.35,64.43,158467.7948314312,26.6174,26.6174,26.5802,26.6132,158467.7948
2007-12-19 15:35:00,64.43,64.57,64.43,64.56,200970.74642529187,26.6132,26.6711,26.6132,26.6669,200970.7464
2007-12-19 15:40:00,64.57,64.57,64.4,64.47,269841.2698412698,26.6711,26.6711,26.6008,26.6298,269841.2698
2007-12-19 15:45:00,64.48,64.55,64.41,64.41,329266.69290305657,26.6339,26.6628,26.605,26.605,329266.6929
2007-12-19 15:50:00,64.42,64.44,64.14,64.14,312213.0394857668,26.6091,26.6174,26.4934,26.4934,312213.0395
2007-12-19 15:55:00,64.14,64.23,64.12,64.16,313787.222878132,26.4934,26.5306,26.4852,26.5017,313787.2229
2007-12-20 09:30:00,64.12,64.52,63.94,64.19,226682.4085005904,26.4852,26.6504,26.4108,26.5141,226682.4085
2007-12-20 09:35:00,64.2,64.35,64.11,64.35,96156.3688836416,26.5182,26.5802,26.4811,26.5802,96156.3689
2007-12-20 09:40:00,64.35,64.38,64.24,64.28,86580.08658008659,26.5802,26.5926,26.5347,26.5513,86580.0866
2007-12-20 09:45:00,64.26,64.27,64.05,64.06,178538.63308408763,26.543,26.5471,26.4563,26.4604,178538.6331
2007-12-20 09:50:00,64.06,64.06,63.92,64.0,178145.08723599633,26.4604,26.4604,26.4026,26.4356,178145.0872
2007-12-20 09:55:00,64.0,64.03,63.93,64.0,167125.80348943986,26.4356,26.448,26.4067,26.4356,167125.8035
2007-12-20 10:00:00,64.0,64.2,64.0,64.19,74642.52918798373,26.4356,26.5182,26.4356,26.5141,74642.5292
2007-12-20 10:05:00,64.19,64.38,64.16,64.35,84612.35733963006,26.5141,26.5926,26.5017,26.5802,84612.3573
2007-12-20 10:10:00,64.36,64.36,64.19,64.21,147317.32913551095,26.5843,26.5843,26.5141,26.5224,147317.3291
2007-12-20 10:15:00,64.21,64.27,64.11,64.14,121868.03095894006,26.5224,26.5471,26.4811,26.4934,121868.031
2007-12-20 10:20:00,64.15,64.38,64.15,64.36,130263.67571822116,26.4976,26.5926,26.4976,26.5843,130263.6757
2007-12-20 10:25:00,64.36,64.38,64.27,64.27,104814.37754165028,26.5843,26.5926,26.5471,26.5471,104814.3775
2007-12-20 10:30:00,64.27,64.28,64.12,64.22,125934.67138921683,26.5471,26.5513,26.4852,26.5265,125934.6714
2007-12-20 10:35:00,64.22,64.32,64.19,64.26,77134.98622589532,26.5265,26.5678,26.5141,26.543,77134.9862
2007-12-20 10:40:00,64.26,64.35,64.25,64.34,61393.152302243216,26.543,26.5802,26.5389,26.5761,61393.1523
2007-12-20 10:45:00,64.33,64.35,64.28,64.33,97205.82447855176,26.5719,26.5802,26.5513,26.5719,97205.8245
2007-12-20 10:50:00,64.33,64.33,64.09,64.15,100747.73711137348,26.5719,26.5719,26.4728,26.4976,100747.7371
2007-12-20 10:55:00,64.15,64.15,63.96,64.04,147842.05693296602,26.4976,26.4976,26.4191,26.4521,147842.0569
2007-12-20 11:00:00,64.04,64.2,63.99,64.2,102715.46635183,26.4521,26.5182,26.4315,26.5182,102715.4664
2007-12-20 11:05:00,64.19,64.31,64.17,64.3,136429.22733831825,26.5141,26.5637,26.5058,26.5595,136429.2273
2007-12-20 11:10:00,64.3,64.36,64.26,64.36,69395.25121343303,26.5595,26.5843,26.543,26.5843,69395.2512
2007-12-20 11:15:00,64.36,64.4,64.28,64.31,108881.01797192708,26.5843,26.6008,26.5513,26.5637,108881.018
2007-12-20 11:20:00,64.31,64.32,64.21,64.28,103109.0121999213,26.5637,26.5678,26.5224,26.5513,103109.0122
2007-12-20 11:25:00,64.28,64.38,64.28,64.34,106519.74288337924,26.5513,26.5926,26.5513,26.5761,106519.7429
2007-12-20 11:30:00,64.35,64.41,64.28,64.3,166076.34789452972,26.5802,26.605,26.5513,26.5595,166076.3479
2007-12-20 11:35:00,64.31,64.35,64.28,64.33,96287.5508330054,26.5637,26.5802,26.5513,26.5719,96287.5508
2007-12-20 11:40:00,64.33,64.35,64.3,64.32,120031.48366784732,26.5719,26.5802,26.5595,26.5678,120031.4837
2007-12-20 11:45:00,64.32,64.37,64.19,64.2,133412.0425029516,26.5678,26.5884,26.5141,26.5182,133412.0425
2007-12-20 11:50:00,64.19,64.23,64.19,64.23,63098.51764397219,26.5141,26.5306,26.5141,26.5306,63098.5176
2007-12-20 11:55:00,64.22,64.32,64.19,64.21,140495.86776859505,26.5265,26.5678,26.5141,26.5224,140495.8678
2007-12-20 12:00:00,64.19,64.22,64.07,64.1,321526.95789059426,26.5141,26.5265,26.4645,26.4769,321526.9579
2007-12-20 12:05:00,64.11,64.26,64.11,64.19,212252.3940705759,26.4811,26.543,26.4811,26.5141,212252.3941
2007-12-20 12:10:00,64.19,64.21,64.17,64.18,87629.54217499672,26.5141,26.5224,26.5058,26.51,87629.5422
2007-12-20 12:15:00,64.17,64.27,64.16,64.27,127246.49088285452,26.5058,26.5471,26.5017,26.5471,127246.4909
2007-12-20 12:20:00,64.28,64.28,64.19,64.25,150990.42371769645,26.5513,26.5513,26.5141,26.5389,150990.4237
2007-12-20 12:25:00,64.26,64.34,64.23,64.31,84874.72123835761,26.543,26.5761,26.5306,26.5637,84874.7212
2007-12-20 12:30:00,64.31,64.32,64.22,64.29,101797.19270628362,26.5637,26.5678,26.5265,26.5554,101797.1927
2007-12-20 12:35:00,64.29,64.3,64.2,64.21,114259.47789584154,26.5554,26.5595,26.5182,26.5224,114259.4779
2007-12-20 12:40:00,64.21,64.21,64.09,64.1,134592.6800472255,26.5224,26.5224,26.4728,26.4769,134592.68
2007-12-20 12:45:00,64.1,64.21,64.06,64.18,166338.71179325724,26.4769,26.5224,26.4604,26.51,166338.7118
2007-12-20 12:50:00,64.18,64.18,64.06,64.06,176702.08579299488,26.51,26.51,26.4604,26.4604,176702.0858
2007-12-20 12:55:00,64.07,64.17,64.06,64.17,155450.60999606454,26.4645,26.5058,26.4604,26.5058,155450.61
2007-12-20 13:00:00,64.18,64.2,64.15,64.19,70838.25265643447,26.51,26.5182,26.4976,26.5141,70838.2527
2007-12-20 13:05:00,64.19,64.19,64.16,64.18,59425.4230617867,26.5141,26.5141,26.5017,26.51,59425.4231
2007-12-20 13:10:00,64.19,64.21,64.16,64.18,58638.33136560409,26.5141,26.5224,26.5017,26.51,58638.3314
2007-12-20 13:15:00,64.17,64.17,64.09,64.1,135117.40784468057,26.5058,26.5058,26.4728,26.4769,135117.4078
2007-12-20 13:20:00,64.1,64.24,64.09,64.16,170405.35222353405,26.4769,26.5347,26.4728,26.5017,170405.3522
2007-12-20 13:25:00,64.16,64.24,64.14,64.19,87235.99632690543,26.5017,26.5347,26.4934,26.5141,87235.9963
2007-12-20 13:30:00,64.19,64.24,64.18,64.21,62704.97179588089,26.5141,26.5347,26.51,26.5224,62704.9718
2007-12-20 13:35:00,64.22,64.26,64.19,64.25,73461.89164370982,26.5265,26.543,26.5141,26.5389,73461.8916
2007-12-20 13:40:00,64.24,64.32,64.23,64.32,90909.09090909093,26.5347,26.5678,26.5306,26.5678,90909.0909
2007-12-20 13:45:00,64.32,64.34,64.27,64.3,88547.8158205431,26.5678,26.5761,26.5471,26.5595,88547.8158
2007-12-20 13:50:00,64.3,64.41,64.3,64.41,118982.02807293716,26.5595,26.605,26.5595,26.605,118982.0281
2007-12-20 13:55:00,64.41,64.45,64.38,64.44,106257.37898465172,26.605,26.6215,26.5926,26.6174,106257.379
2007-12-20 14:00:00,64.44,64.6,64.15,64.56,461629.279811098,26.6174,26.6834,26.4976,26.6669,461629.2798
2007-12-20 14:05:00,64.56,64.6,64.56,64.57,161353.7977174341,26.6669,26.6834,26.6669,26.6711,161353.7977
2007-12-20 14:10:00,64.57,64.64,64.45,64.62,132624.950806769,26.6711,26.7,26.6215,26.6917,132624.9508
2007-12-20 14:15:00,64.62,64.71,64.53,64.7,124491.6699462154,26.6917,26.7289,26.6545,26.7248,124491.6699
2007-12-20 14:20:00,64.7,64.73,64.67,64.7,109012.19992129084,26.7248,26.7371,26.7124,26.7248,109012.1999
2007-12-20 14:25:00,64.7,64.79,64.45,64.73,118063.7544273908,26.7248,26.7619,26.6215,26.7371,118063.7544
2007-12-20 14:30:00,64.76,64.79,64.57,64.78,194149.285058376,26.7495,26.7619,26.6711,26.7578,194149.2851
2007-12-20 14:35:00,64.78,64.8,64.76,64.79,109274.56382001836,26.7578,26.7661,26.7495,26.7619,109274.5638
2007-12-20 14:40:00,64.79,64.8,64.77,64.79,67558.70392234028,26.7619,26.7661,26.7537,26.7619,67558.7039
2007-12-20 14:45:00,64.79,64.8,64.77,64.79,92089.72845336482,26.7619,26.7661,26.7537,26.7619,92089.7285
2007-12-20 14:50:00,64.79,64.86,64.78,64.83,219860.9471336744,26.7619,26.7908,26.7578,26.7785,219860.9471
2007-12-20 14:55:00,64.83,64.85,64.79,64.82,148760.3305785124,26.7785,26.7867,26.7619,26.7743,148760.3306
2007-12-20 15:00:00,64.83,64.83,64.76,64.77,208448.11753902663,26.7785,26.7785,26.7495,26.7537,208448.1175
2007-12-20 15:05:00,64.77,64.83,64.75,64.82,177620.35943854126,26.7537,26.7785,26.7454,26.7743,177620.3594
2007-12-20 15:10:00,64.82,64.94,64.8,64.93,307490.48930867115,26.7743,26.8239,26.7661,26.8198,307490.4893
2007-12-20 15:15:00,64.93,64.98,64.88,64.93,183261.1832611833,26.8198,26.8404,26.7991,26.8198,183261.1833
2007-12-20 15:20:00,64.93,64.96,64.93,64.95,194411.64895710352,26.8198,26.8321,26.8198,26.828,194411.649
2007-12-20 15:25:00,64.95,64.96,64.94,64.95,268922.9961957235,26.828,26.8321,26.8239,26.828,268922.9962
2007-12-20 15:30:00,64.95,64.95,64.77,64.8,237308.1463990555,26.828,26.828,26.7537,26.7661,237308.1464
2007-12-20 15:35:00,64.8,64.8,64.72,64.8,187065.4597927325,26.7661,26.7661,26.733,26.7661,187065.4598
2007-12-20 15:40:00,64.8,64.89,64.77,64.81,282041.19113210024,26.7661,26.8032,26.7537,26.7702,282041.1911
2007-12-20 15:45:00,64.8,64.95,64.79,64.91,268004.72255017713,26.7661,26.828,26.7619,26.8115,268004.7226
2007-12-20 15:50:00,64.92,64.94,64.83,64.93,375705.1029778303,26.8156,26.8239,26.7785,26.8198,375705.103
2007-12-20 15:55:00,64.93,65.02,64.86,64.99,550570.6414797324,26.8198,26.8569,26.7908,26.8445,550570.6415
2007-12-21 09:30:00,65.06,65.56,65.06,65.52,4026892.2996195727,26.8735,27.08,26.8735,27.0635,4026892.2996
2007-12-21 09:35:00,65.52,65.56,65.52,65.53,273252.0005247278,27.0635,27.08,27.0635,27.0676,273252.0005
2007-12-21 09:40:00,65.53,65.55,65.43,65.46,201495.47422274697,27.0676,27.0759,27.0263,27.0387,201495.4742
2007-12-21 09:45:00,65.47,65.66,65.42,65.66,335301.06257378985,27.0428,27.1213,27.0222,27.1213,335301.0626
2007-12-21 09:50:00,65.65,65.67,65.6,65.66,148366.7847304211,27.1172,27.1254,27.0965,27.1213,148366.7847
2007-12-21 09:55:00,65.65,65.71,65.64,65.7,122655.12265512266,27.1172,27.1419,27.113,27.1378,122655.1227
2007-12-21 10:00:00,65.7,65.83,65.66,65.78,221172.76662731208,27.1378,27.1915,27.1213,27.1709,221172.7666
2007-12-21 10:05:00,65.78,65.81,65.71,65.73,142070.05116096025,27.1709,27.1832,27.1419,27.1502,142070.0512
2007-12-21 10:10:00,65.73,65.76,65.66,65.67,189689.0987800079,27.1502,27.1626,27.1213,27.1254,189689.0988
2007-12-21 10:15:00,65.66,65.73,65.64,65.64,154532.33635051816,27.1213,27.1502,27.113,27.113,154532.3364
2007-12-21 10:20:00,65.65,65.73,65.63,65.66,159910.79627443265,27.1172,27.1502,27.1089,27.1213,159910.7963
2007-12-21 10:25:00,65.66,65.69,65.64,65.66,65197.42883379247,27.1213,27.1337,27.113,27.1213,65197.4288
2007-12-21 10:30:00,65.66,65.7,65.63,65.7,104945.55949101404,27.1213,27.1378,27.1089,27.1378,104945.5595
2007-12-21 10:35:00,65.69,65.94,65.67,65.92,162272.07136298047,27.1337,27.2369,27.1254,27.2287,162272.0714
2007-12-21 10:40:00,65.92,66.03,65.87,66.01,229306.04748786567,27.2287,27.2741,27.208,27.2659,229306.0475
2007-12-21 10:45:00,66.0,66.05,65.91,65.96,166207.52984389348,27.2617,27.2824,27.2246,27.2452,166207.5298
2007-12-21 10:50:00,65.95,65.98,65.89,65.89,89466.08946608947,27.2411,27.2535,27.2163,27.2163,89466.0895
2007-12-21 10:55:00,65.89,65.92,65.87,65.89,93008.0020989112,27.2163,27.2287,27.208,27.2163,93008.0021
2007-12-21 11:00:00,65.89,65.92,65.87,65.9,81988.71835235471,27.2163,27.2287,27.208,27.2204,81988.7184
2007-12-21 11:05:00,65.9,65.98,65.89,65.96,141676.50531286895,27.2204,27.2535,27.2163,27.2452,141676.5053
2007-12-21 11:10:00,65.95,65.97,65.89,65.92,92876.82014954742,27.2411,27.2493,27.2163,27.2287,92876.8201
2007-12-21 11:15:00,65.92,66.01,65.89,65.97,155450.60999606454,27.2287,27.2659,27.2163,27.2493,155450.61
2007-12-21 11:20:00,65.97,66.01,65.94,65.98,71494.16240325331,27.2493,27.2659,27.2369,27.2535,71494.1624
2007-12-21 11:25:00,65.98,65.99,65.89,65.91,64279.1551882461,27.2535,27.2576,27.2163,27.2246,64279.1552
2007-12-21 11:30:00,65.91,65.92,65.86,65.92,85924.17683326775,27.2246,27.2287,27.2039,27.2287,85924.1768
2007-12-21 11:35:00,65.92,65.96,65.92,65.92,58375.96746687656,27.2287,27.2452,27.2287,27.2287,58375.9675
2007-12-21 11:40:00,65.93,65.94,65.9,65.92,56801.78407451135,27.2328,27.2369,27.2204,27.2287,56801.7841
2007-12-21 11:45:00,65.91,65.99,65.9,65.95,52210.41584677949,27.2246,27.2576,27.2204,27.2411,52210.4158
2007-12-21 11:50:00,65.94,65.98,65.93,65.97,49324.4129607766,27.2369,27.2535,27.2328,27.2493,49324.413
2007-12-21 11:55:00,65.96,66.01,65.96,65.99,78184.44182080546,27.2452,27.2659,27.2452,27.2576,78184.4418
2007-12-21 12:00:00,65.99,66.03,65.98,65.98,131050.7674144038,27.2576,27.2741,27.2535,27.2535,131050.7674
2007-12-21 12:05:00,65.98,66.02,65.93,65.94,87760.7241243605,27.2535,27.27,27.2328,27.2369,87760.7241
2007-12-21 12:10:00,65.94,65.95,65.88,65.88,81857.53640299095,27.2369,27.2411,27.2122,27.2122,81857.5364
2007-12-21 12:15:00,65.88,65.89,65.83,65.86,86055.35878263152,27.2122,27.2163,27.1915,27.2039,86055.3588
2007-12-21 12:20:00,65.85,65.94,65.85,65.86,91040.27285845469,27.1998,27.2369,27.1998,27.2039,91040.2729
2007-12-21 12:25:00,65.86,65.92,65.85,65.89,44208.31693558966,27.2039,27.2287,27.1998,27.2163,44208.3169
2007-12-21 12:30:00,65.91,65.92,65.88,65.89,93926.27574445755,27.2246,27.2287,27.2122,27.2163,93926.2757
2007-12-21 12:35:00,65.88,65.9,65.88,65.89,41715.85989767808,27.2122,27.2204,27.2122,27.2163,41715.8599
2007-12-21 12:40:00,65.89,65.94,65.89,65.93,55227.60068214614,27.2163,27.2369,27.2163,27.2328,55227.6007
2007-12-21 12:45:00,65.94,65.98,65.9,65.95,87235.99632690543,27.2369,27.2535,27.2204,27.2411,87235.9963
2007-12-21 12:50:00,65.94,65.95,65.89,65.92,61130.78840351568,27.2369,27.2411,27.2163,27.2287,61130.7884
2007-12-21 12:55:00,65.92,65.92,65.84,65.85,65066.24688442871,27.2287,27.2287,27.1956,27.1998,65066.2469
2007-12-21 13:00:00,65.86,65.86,65.85,65.85,57588.87577069396,27.2039,27.2039,27.1998,27.1998,57588.8758
2007-12-21 13:05:00,65.86,65.9,65.83,65.85,107962.74432638068,27.2039,27.2204,27.1915,27.1998,107962.7443
2007-12-21 13:10:00,65.85,65.92,65.85,65.86,71362.98045388954,27.1998,27.2287,27.1998,27.2039,71362.9805
2007-12-21 13:15:00,65.86,65.93,65.86,65.92,52341.59779614325,27.2039,27.2328,27.2039,27.2287,52341.5978
2007-12-21 13:20:00,65.92,65.92,65.84,65.87,67033.97612488522,27.2287,27.2287,27.1956,27.208,67033.9761
2007-12-21 13:25:00,65.88,65.89,65.86,65.89,41059.95015085925,27.2122,27.2163,27.2039,27.2163,41059.9502
2007-12-21 13:30:00,65.89,65.9,65.87,65.89,50373.86855568674,27.2163,27.2204,27.208,27.2163,50373.8686
2007-12-21 13:35:00,65.89,65.9,65.87,65.89,44995.40863177227,27.2163,27.2204,27.208,27.2163,44995.4086
2007-12-21 13:40:00,65.88,65.92,65.86,65.92,54046.96313787223,27.2122,27.2287,27.2039,27.2287,54046.9631
2007-12-21 13:45:00,65.91,65.92,65.88,65.89,74248.98333989244,27.2246,27.2287,27.2122,27.2163,74248.9833
2007-12-21 13:50:00,65.89,65.92,65.82,65.91,87498.36022563296,27.2163,27.2287,27.1874,27.2246,87498.3602
2007-12-21 13:55:00,65.92,65.93,65.89,65.93,46700.77397350125,27.2287,27.2328,27.2163,27.2328,46700.774
2007-12-21 14:00:00,65.92,65.99,65.92,65.97,112554.11255411257,27.2287,27.2576,27.2287,27.2493,112554.1126
2007-12-21 14:05:00,65.96,66.01,65.95,65.98,76872.62232716779,27.2452,27.2659,27.2411,27.2535,76872.6223
2007-12-21 14:10:00,65.98,66.09,65.98,66.08,159910.79627443265,27.2535,27.2989,27.2535,27.2948,159910.7963
2007-12-21 14:15:00,66.09,66.13,66.08,66.12,85137.08513708515,27.2989,27.3154,27.2948,27.3113,85137.0851
2007-12-21 14:20:00,66.12,66.17,66.12,66.14,112291.74865538502,27.3113,27.3319,27.3113,27.3196,112291.7487
2007-12-21 14:25:00,66.16,66.17,66.11,66.13,118588.48222484588,27.3278,27.3319,27.3072,27.3154,118588.4822
2007-12-21 14:30:00,66.13,66.14,66.09,66.1,86186.54073199528,27.3154,27.3196,27.2989,27.303,86186.5407
2007-12-21 14:35:00,66.1,66.1,66.07,66.08,99304.73566837204,27.303,27.303,27.2906,27.2948,99304.7357
2007-12-21 14:40:00,66.08,66.12,66.06,66.1,155712.97389479209,27.2948,27.3113,27.2865,27.303,155712.9739
2007-12-21 14:45:00,66.09,66.17,66.08,66.16,126197.03528794438,27.2989,27.3319,27.2948,27.3278,126197.0353
2007-12-21 14:50:00,66.16,66.18,66.14,66.17,101666.01075691984,27.3278,27.3361,27.3196,27.3319,101666.0108
2007-12-21 14:55:00,66.16,66.17,66.11,66.12,141020.59556605012,27.3278,27.3319,27.3072,27.3113,141020.5956
2007-12-21 15:00:00,66.11,66.14,66.11,66.14,146136.69159123706,27.3072,27.3196,27.3072,27.3196,146136.6916
2007-12-21 15:05:00,66.14,66.17,66.12,66.13,146661.41938869213,27.3196,27.3319,27.3113,27.3154,146661.4194
2007-12-21 15:10:00,66.14,66.24,66.14,66.24,335956.9723206087,27.3196,27.3609,27.3196,27.3609,335956.9723
2007-12-21 15:15:00,66.23,66.27,66.23,66.26,114390.6598452053,27.3567,27.3733,27.3567,27.3691,114390.6598
2007-12-21 15:20:00,66.26,66.3,66.26,66.29,182736.4554637282,27.3691,27.3856,27.3691,27.3815,182736.4555
2007-12-21 15:25:00,66.29,66.38,66.28,66.31,630460.4486422668,27.3815,27.4187,27.3774,27.3898,630460.4486
2007-12-21 15:30:00,66.31,66.32,66.27,66.28,123835.76019939657,27.3898,27.3939,27.3733,27.3774,123835.7602
2007-12-21 15:35:00,66.29,66.31,66.18,66.19,254099.43591761767,27.3815,27.3898,27.3361,27.3402,254099.4359
2007-12-21 15:40:00,66.18,66.19,66.06,66.11,280598.1896890988,27.3361,27.3402,27.2865,27.3072,280598.1897
2007-12-21 15:45:00,66.11,66.12,65.95,65.97,240062.96733569464,27.3072,27.3113,27.2411,27.2493,240062.9673
2007-12-21 15:50:00,65.97,66.0,65.94,65.95,283877.738423193,27.2493,27.2617,27.2369,27.2411,283877.7384
2007-12-21 15:55:00,65.95,66.3,65.95,66.23,568411.3865932048,27.2411,27.3856,27.2411,27.3567,568411.3866
2007-12-24 09:30:00,66.34,66.63,66.09,66.33,242293.06047487867,27.4022,27.522,27.2989,27.398,242293.0605
2007-12-24 09:35:00,66.37,66.51,66.32,66.47,134986.2258953168,27.4146,27.4724,27.3939,27.4559,134986.2259
2007-12-24 09:40:00,66.47,66.54,66.36,66.37,116620.75298438936,27.4559,27.4848,27.4104,27.4146,116620.753
2007-12-24 09:45:00,66.37,66.46,66.3,66.33,266955.26695526694,27.4146,27.4517,27.3856,27.398,266955.267
2007-12-24 09:50:00,66.33,66.45,66.3,66.42,161616.1616161616,27.398,27.4476,27.3856,27.4352,161616.1616
2007-12-24 09:55:00,66.43,66.51,66.36,66.41,176308.53994490358,27.4393,27.4724,27.4104,27.4311,176308.5399
2007-12-24 10:00:00,66.41,66.82,66.41,66.73,236389.87275350912,27.4311,27.6004,27.4311,27.5633,236389.8728
2007-12-24 10:05:00,66.73,66.91,66.73,66.85,270759.5434868162,27.5633,27.6376,27.5633,27.6128,270759.5435
2007-12-24 10:10:00,66.85,66.9,66.82,66.87,136429.22733831825,27.6128,27.6335,27.6004,27.6211,136429.2273
2007-12-24 10:15:00,66.87,66.98,66.87,66.91,187721.3695395513,27.6211,27.6665,27.6211,27.6376,187721.3695
2007-12-24 10:20:00,66.91,66.95,66.86,66.95,175521.448248721,27.6376,27.6541,27.617,27.6541,175521.4482
2007-12-24 10:25:00,66.95,66.98,66.88,66.88,82119.90030171849,27.6541,27.6665,27.6252,27.6252,82119.9003
2007-12-24 10:30:00,66.88,66.88,66.66,66.67,138921.68437622982,27.6252,27.6252,27.5343,27.5385,138921.6844
2007-12-24 10:35:00,66.67,66.72,66.63,66.69,96549.91473173292,27.5385,27.5591,27.522,27.5467,96549.9147
2007-12-24 10:40:00,66.7,66.73,66.66,66.7,73855.43749180113,27.5509,27.5633,27.5343,27.5509,73855.4375
2007-12-24 10:45:00,66.7,66.7,66.66,66.67,108356.290174472,27.5509,27.5509,27.5343,27.5385,108356.2902
2007-12-24 10:50:00,66.67,66.72,66.63,66.64,147448.5110848747,27.5385,27.5591,27.522,27.5261,147448.5111
2007-12-24 10:55:00,66.65,66.71,66.61,66.69,118194.93637675456,27.5302,27.555,27.5137,27.5467,118194.9364
2007-12-24 11:00:00,66.69,66.69,66.6,66.63,172373.08146399056,27.5467,27.5467,27.5096,27.522,172373.0815
2007-12-24 11:05:00,66.63,66.64,66.56,66.59,79233.8974157156,27.522,27.5261,27.493,27.5054,79233.8974
2007-12-24 11:10:00,66.59,66.64,66.56,66.63,74248.98333989244,27.5054,27.5261,27.493,27.522,74248.9833
2007-12-24 11:15:00,66.63,66.7,66.61,66.63,96025.18693427784,27.522,27.5509,27.5137,27.522,96025.1869
2007-12-24 11:20:00,66.63,66.66,66.61,66.63,86448.90463072281,27.522,27.5343,27.5137,27.522,86448.9046
2007-12-24 11:25:00,66.63,66.67,66.62,66.67,55358.78263150991,27.522,27.5385,27.5178,27.5385,55358.7826
2007-12-24 11:30:00,66.68,66.7,66.6,66.63,151121.6056670602,27.5426,27.5509,27.5096,27.522,151121.6057
2007-12-24 11:35:00,66.63,66.65,66.59,66.59,58113.60356814903,27.522,27.5302,27.5054,27.5054,58113.6036
2007-12-24 11:40:00,66.59,66.63,66.56,66.61,63492.06349206349,27.5054,27.522,27.493,27.5137,63492.0635
2007-12-24 11:45:00,66.6,66.61,66.55,66.59,39223.402859766495,27.5096,27.5137,27.4889,27.5054,39223.4029
2007-12-24 11:50:00,66.59,66.61,66.55,66.56,47881.41151777516,27.5054,27.5137,27.4889,27.493,47881.4115
2007-12-24 11:55:00,66.56,66.57,66.49,66.53,47225.50177095632,27.493,27.4972,27.4641,27.4806,47225.5018
2007-12-24 12:00:00,66.54,66.6,66.51,66.53,103896.1038961039,27.4848,27.5096,27.4724,27.4806,103896.1039
2007-12-24 12:05:00,66.53,66.54,66.51,66.53,60606.06060606061,27.4806,27.4848,27.4724,27.4806,60606.0606
2007-12-24 12:10:00,66.53,66.54,66.5,66.5,57064.14797323888,27.4806,27.4848,27.4683,27.4683,57064.148
2007-12-24 12:15:00,66.5,66.52,66.45,66.47,105076.7414403778,27.4683,27.4765,27.4476,27.4559,105076.7414
2007-12-24 12:20:00,66.47,66.47,66.38,66.4,105207.92338974155,27.4559,27.4559,27.4187,27.427,105207.9234
2007-12-24 12:25:00,66.4,66.4,66.3,66.34,148760.3305785124,27.427,27.427,27.3856,27.4022,148760.3306
2007-12-24 12:30:00,66.32,66.43,66.32,66.42,150465.6959202414,27.3939,27.4393,27.3939,27.4352,150465.6959
2007-12-24 12:35:00,66.42,66.47,66.38,66.38,118194.93637675456,27.4352,27.4559,27.4187,27.4187,118194.9364
2007-12-24 12:40:00,66.38,66.43,66.3,66.37,175914.9940968123,27.4187,27.4393,27.3856,27.4146,175914.9941
2007-12-24 12:45:00,66.37,66.43,66.28,66.4,203856.7493112948,27.4146,27.4393,27.3774,27.427,203856.7493
2007-12-24 12:50:00,66.4,66.5,66.32,66.47,148497.96667978488,27.427,27.4683,27.3939,27.4559,148497.9667
2007-12-24 12:55:00,66.48,66.63,66.45,66.59,256198.347107438,27.46,27.522,27.4476,27.5054,256198.3471
2007-12-24 13:00:00,66.55,66.55,66.46,66.46,131575.49521185886,27.4889,27.4889,27.4517,27.4517,131575.4952
2007-12-24 13:05:00,66.46,66.46,66.46,66.46,0.0,27.4517,27.4517,27.4517,27.4517,0.0
2007-12-24 13:10:00,66.46,66.46,66.46,66.46,0.0,27.4517,27.4517,27.4517,27.4517,0.0
2007-12-24 13:15:00,66.46,66.46,66.46,66.46,0.0,27.4517,27.4517,27.4517,27.4517,0.0
2007-12-24 13:20:00,66.46,66.46,66.46,66.46,0.0,27.4517,27.4517,27.4517,27.4517,0.0
2007-12-24 13:25:00,66.46,66.46,66.46,66.46,0.0,27.4517,27.4517,27.4517,27.4517,0.0
2007-12-24 13:30:00,66.46,66.46,66.46,66.46,0.0,27.4517,27.4517,27.4517,27.4517,0.0
2007-12-24 13:35:00,66.46,66.46,66.46,66.46,0.0,27.4517,27.4517,27.4517,27.4517,0.0
2007-12-24 13:40:00,66.46,66.46,66.46,66.46,0.0,27.4517,27.4517,27.4517,27.4517,0.0
2007-12-24 13:45:00,66.46,66.46,66.46,66.46,0.0,27.4517,27.4517,27.4517,27.4517,0.0
2007-12-24 13:50:00,66.46,66.46,66.46,66.46,0.0,27.4517,27.4517,27.4517,27.4517,0.0
2007-12-24 13:55:00,66.46,66.46,66.46,66.46,0.0,27.4517,27.4517,27.4517,27.4517,0.0
2007-12-24 14:00:00,66.46,66.46,66.46,66.46,0.0,27.4517,27.4517,27.4517,27.4517,0.0
2007-12-24 14:05:00,66.46,66.46,66.46,66.46,0.0,27.4517,27.4517,27.4517,27.4517,0.0
2007-12-24 14:10:00,66.46,66.46,66.46,66.46,0.0,27.4517,27.4517,27.4517,27.4517,0.0
2007-12-24 14:15:00,66.46,66.46,66.46,66.46,0.0,27.4517,27.4517,27.4517,27.4517,0.0
2007-12-24 14:20:00,66.46,66.46,66.46,66.46,0.0,27.4517,27.4517,27.4517,27.4517,0.0
2007-12-24 14:25:00,66.46,66.46,66.46,66.46,0.0,27.4517,27.4517,27.4517,27.4517,0.0
2007-12-24 14:30:00,66.46,66.46,66.46,66.46,0.0,27.4517,27.4517,27.4517,27.4517,0.0
2007-12-24 14:35:00,66.46,66.46,66.46,66.46,0.0,27.4517,27.4517,27.4517,27.4517,0.0
2007-12-24 14:40:00,66.46,66.46,66.46,66.46,0.0,27.4517,27.4517,27.4517,27.4517,0.0
2007-12-24 14:45:00,66.46,66.46,66.46,66.46,0.0,27.4517,27.4517,27.4517,27.4517,0.0
2007-12-24 14:50:00,66.46,66.46,66.46,66.46,0.0,27.4517,27.4517,27.4517,27.4517,0.0
2007-12-24 14:55:00,66.46,66.46,66.46,66.46,0.0,27.4517,27.4517,27.4517,27.4517,0.0
2007-12-24 15:00:00,66.46,66.46,66.46,66.46,0.0,27.4517,27.4517,27.4517,27.4517,0.0
2007-12-24 15:05:00,66.46,66.46,66.46,66.46,0.0,27.4517,27.4517,27.4517,27.4517,0.0
2007-12-24 15:10:00,66.46,66.46,66.46,66.46,0.0,27.4517,27.4517,27.4517,27.4517,0.0
2007-12-24 15:15:00,66.46,66.46,66.46,66.46,0.0,27.4517,27.4517,27.4517,27.4517,0.0
2007-12-24 15:20:00,66.46,66.46,66.46,66.46,0.0,27.4517,27.4517,27.4517,27.4517,0.0
2007-12-24 15:25:00,66.46,66.46,66.46,66.46,0.0,27.4517,27.4517,27.4517,27.4517,0.0
2007-12-24 15:30:00,66.46,66.46,66.46,66.46,0.0,27.4517,27.4517,27.4517,27.4517,0.0
2007-12-24 15:35:00,66.46,66.46,66.46,66.46,0.0,27.4517,27.4517,27.4517,27.4517,0.0
2007-12-24 15:40:00,66.46,66.46,66.46,66.46,0.0,27.4517,27.4517,27.4517,27.4517,0.0
2007-12-24 15:45:00,66.46,66.46,66.46,66.46,0.0,27.4517,27.4517,27.4517,27.4517,0.0
2007-12-24 15:50:00,66.46,66.46,66.46,66.46,0.0,27.4517,27.4517,27.4517,27.4517,0.0
2007-12-24 15:55:00,66.46,66.46,66.46,66.46,0.0,27.4517,27.4517,27.4517,27.4517,0.0
2007-12-26 09:30:00,66.81,66.86,66.54,66.75,141151.77751541388,27.5963,27.617,27.4848,27.5715,141151.7775
2007-12-26 09:35:00,66.75,66.85,66.63,66.66,134723.8619965893,27.5715,27.6128,27.522,27.5343,134723.862
2007-12-26 09:40:00,66.66,66.77,66.65,66.75,115308.93349075167,27.5343,27.5798,27.5302,27.5715,115308.9335
2007-12-26 09:45:00,66.77,66.78,66.69,66.74,78577.98766889676,27.5798,27.5839,27.5467,27.5674,78577.9877
2007-12-26 09:50:00,66.74,66.75,66.71,66.75,75429.62088416635,27.5674,27.5715,27.555,27.5715,75429.6209
2007-12-26 09:55:00,66.75,66.77,66.72,66.75,99042.3717696445,27.5715,27.5798,27.5591,27.5715,99042.3718
2007-12-26 10:00:00,66.75,66.78,66.7,66.78,113078.84035156763,27.5715,27.5839,27.5509,27.5839,113078.8404
2007-12-26 10:05:00,66.78,66.81,66.72,66.75,104027.28584546766,27.5839,27.5963,27.5591,27.5715,104027.2858
2007-12-26 10:10:00,66.75,66.89,66.73,66.88,89203.72556736194,27.5715,27.6293,27.5633,27.6252,89203.7256
2007-12-26 10:15:00,66.88,66.89,66.84,66.85,57457.69382133018,27.6252,27.6293,27.6087,27.6128,57457.6938
2007-12-26 10:20:00,66.85,66.89,66.8,66.85,76347.89452971272,27.6128,27.6293,27.5922,27.6128,76347.8945
2007-12-26 10:25:00,66.85,66.89,66.84,66.84,92614.45625081989,27.6128,27.6293,27.6087,27.6087,92614.4563
2007-12-26 10:30:00,66.84,66.89,66.83,66.87,66246.88442870261,27.6087,27.6293,27.6046,27.6211,66246.8844
2007-12-26 10:35:00,66.87,66.98,66.87,66.95,108093.92627574448,27.6211,27.6665,27.6211,27.6541,108093.9263
2007-12-26 10:40:00,66.95,66.96,66.81,66.9,110979.92916174736,27.6541,27.6583,27.5963,27.6335,110979.9292
2007-12-26 10:45:00,66.91,66.97,66.88,66.93,62180.243998425816,27.6376,27.6624,27.6252,27.6459,62180.244
2007-12-26 10:50:00,66.93,67.0,66.92,66.98,84874.72123835761,27.6459,27.6748,27.6417,27.6665,84874.7212
2007-12-26 10:55:00,66.99,67.07,66.98,67.07,110848.74721238358,27.6707,27.7037,27.6665,27.7037,110848.7472
2007-12-26 11:00:00,67.05,67.11,67.01,67.07,185097.730552276,27.6954,27.7202,27.6789,27.7037,185097.7306
2007-12-26 11:05:00,67.07,67.12,67.05,67.11,103633.73999737635,27.7037,27.7244,27.6954,27.7202,103633.74
2007-12-26 11:10:00,67.11,67.17,67.08,67.09,129083.03817394728,27.7202,27.745,27.7078,27.712,129083.0382
2007-12-26 11:15:00,67.08,67.14,67.07,67.09,72674.79994752722,27.7078,27.7326,27.7037,27.712,72674.7999
2007-12-26 11:20:00,67.08,67.1,67.06,67.09,51029.778302505576,27.7078,27.7161,27.6996,27.712,51029.7783
2007-12-26 11:25:00,67.08,67.11,67.07,67.08,65459.79273252001,27.7078,27.7202,27.7037,27.7078,65459.7927
2007-12-26 11:30:00,67.09,67.12,67.08,67.11,46044.86422668241,27.712,27.7244,27.7078,27.7202,46044.8642
2007-12-26 11:35:00,67.11,67.11,67.08,67.11,45651.31837859111,27.7202,27.7202,27.7078,27.7202,45651.3184
2007-12-26 11:40:00,67.1,67.13,67.1,67.13,61261.97035287945,27.7161,27.7285,27.7161,27.7285,61261.9704
2007-12-26 11:45:00,67.13,67.25,67.12,67.24,136429.22733831825,27.7285,27.778,27.7244,27.7739,136429.2273
2007-12-26 11:50:00,67.24,67.25,67.11,67.16,71100.616555162,27.7739,27.778,27.7202,27.7409,71100.6166
2007-12-26 11:55:00,67.16,67.2,67.07,67.15,147710.87498360226,27.7409,27.7574,27.7037,27.7367,147710.875
2007-12-26 12:00:00,67.15,67.17,67.08,67.11,134855.04394595305,27.7367,27.745,27.7078,27.7202,134855.0439
2007-12-26 12:05:00,67.11,67.17,67.11,67.17,55752.32847960121,27.7202,27.745,27.7202,27.745,55752.3285
2007-12-26 12:10:00,67.17,67.17,67.13,67.14,44470.6808343172,27.745,27.745,27.7285,27.7326,44470.6808
2007-12-26 12:15:00,67.14,67.22,67.14,67.2,95106.91328873148,27.7326,27.7657,27.7326,27.7574,95106.9133
2007-12-26 12:20:00,67.2,67.27,67.19,67.25,72018.89020070838,27.7574,27.7863,27.7533,27.778,72018.8902
2007-12-26 12:25:00,67.25,67.33,67.22,67.33,69919.9790108881,27.778,27.8111,27.7657,27.8111,69919.979
2007-12-26 12:30:00,67.32,67.33,67.3,67.31,46700.77397350125,27.807,27.8111,27.7987,27.8028,46700.774
2007-12-26 12:35:00,67.31,67.32,67.3,67.31,69526.4331627968,27.8028,27.807,27.7987,27.8028,69526.4332
2007-12-26 12:40:00,67.31,67.33,67.31,67.33,44995.40863177227,27.8028,27.8111,27.8028,27.8111,44995.4086
2007-12-26 12:45:00,67.33,67.42,67.33,67.42,79102.71546635183,27.8111,27.8483,27.8111,27.8483,79102.7155
2007-12-26 12:50:00,67.4,67.62,67.4,67.59,159779.61432506886,27.84,27.9309,27.84,27.9185,159779.6143
2007-12-26 12:55:00,67.59,67.71,67.59,67.68,117407.84468057196,27.9185,27.9681,27.9185,27.9557,117407.8447
2007-12-26 13:00:00,67.68,67.8,67.67,67.8,107044.47068083432,27.9557,28.0052,27.9515,28.0052,107044.4707
2007-12-26 13:05:00,67.78,67.97,67.72,67.85,378722.2878131969,27.997,28.0754,27.9722,28.0259,378722.2878
2007-12-26 13:10:00,67.84,67.92,67.82,67.91,130263.67571822116,28.0218,28.0548,28.0135,28.0507,130263.6757
2007-12-26 13:15:00,67.91,68.02,67.91,67.97,159648.4323757051,28.0507,28.0961,28.0507,28.0754,159648.4324
2007-12-26 13:20:00,67.97,68.07,67.94,68.02,180375.1803751804,28.0754,28.1168,28.0631,28.0961,180375.1804
2007-12-26 13:25:00,68.0,68.0,67.82,67.84,147973.2388823298,28.0878,28.0878,28.0135,28.0218,147973.2389
2007-12-26 13:30:00,67.85,67.86,67.78,67.81,110979.92916174736,28.0259,28.03,27.997,28.0094,110979.9292
2007-12-26 13:35:00,67.81,67.81,67.76,67.78,76216.71258034895,28.0094,28.0094,27.9887,27.997,76216.7126
2007-12-26 13:40:00,67.77,67.78,67.71,67.73,99960.64541519088,27.9928,27.997,27.9681,27.9763,99960.6454
2007-12-26 13:45:00,67.73,67.8,67.71,67.78,89466.08946608947,27.9763,28.0052,27.9681,27.997,89466.0895
2007-12-26 13:50:00,67.8,67.9,67.77,67.84,168175.25908435,28.0052,28.0465,27.9928,28.0218,168175.2591
2007-12-26 13:55:00,67.84,67.88,67.84,67.88,108618.65407319952,28.0218,28.0383,28.0218,28.0383,108618.6541
2007-12-26 14:00:00,67.88,67.88,67.84,67.86,89466.08946608947,28.0383,28.0383,28.0218,28.03,89466.0895
2007-12-26 14:05:00,67.86,67.86,67.81,67.81,105207.92338974155,28.03,28.03,28.0094,28.0094,105207.9234
2007-12-26 14:10:00,67.81,67.84,67.81,67.84,68608.15951725043,28.0094,28.0218,28.0094,28.0218,68608.1595
2007-12-26 14:15:00,67.84,67.89,67.83,67.86,123966.94214876034,28.0218,28.0424,28.0176,28.03,123966.9421
2007-12-26 14:20:00,67.85,67.88,67.84,67.84,70313.5248589794,28.0259,28.0383,28.0218,28.0218,70313.5249
2007-12-26 14:25:00,67.84,67.85,67.79,67.81,74117.80139052866,28.0218,28.0259,28.0011,28.0094,74117.8014
2007-12-26 14:30:00,67.81,67.84,67.81,67.81,61655.51620097075,28.0094,28.0218,28.0094,28.0094,61655.5162
2007-12-26 14:35:00,67.81,67.81,67.74,67.75,93926.27574445755,28.0094,28.0094,27.9804,27.9846,93926.2757
2007-12-26 14:40:00,67.75,67.75,67.68,67.69,132362.58690804147,27.9846,27.9846,27.9557,27.9598,132362.5869
2007-12-26 14:45:00,67.7,67.71,67.68,67.7,80545.71690935327,27.9639,27.9681,27.9557,27.9639,80545.7169
2007-12-26 14:50:00,67.7,67.72,67.68,67.7,87235.99632690543,27.9639,27.9722,27.9557,27.9639,87235.9963
2007-12-26 14:55:00,67.7,67.71,67.68,67.69,169355.89662862392,27.9639,27.9681,27.9557,27.9598,169355.8966
2007-12-26 15:00:00,67.69,67.7,67.59,67.6,140364.68581923126,27.9598,27.9639,27.9185,27.9226,140364.6858
2007-12-26 15:05:00,67.61,67.61,67.59,67.61,102059.55660501117,27.9267,27.9267,27.9185,27.9267,102059.5566
2007-12-26 15:10:00,67.6,67.68,67.59,67.65,136953.9551357733,27.9226,27.9557,27.9185,27.9433,136953.9551
2007-12-26 15:15:00,67.65,67.68,67.65,67.68,99698.28151646334,27.9433,27.9557,27.9433,27.9557,99698.2815
2007-12-26 15:20:00,67.67,67.78,67.67,67.7,138921.68437622982,27.9515,27.997,27.9515,27.9639,138921.6844
2007-12-26 15:25:00,67.7,67.7,67.59,67.63,138790.50242686606,27.9639,27.9639,27.9185,27.935,138790.5024
2007-12-26 15:30:00,67.63,67.79,67.63,67.78,219729.76518431064,27.935,28.0011,27.935,27.997,219729.7652
2007-12-26 15:35:00,67.77,67.78,67.56,67.6,243342.5160697888,27.9928,27.997,27.9061,27.9226,243342.5161
2007-12-26 15:40:00,67.6,67.71,67.57,67.71,237570.51029778304,27.9226,27.9681,27.9102,27.9681,237570.5103
2007-12-26 15:45:00,67.71,67.85,67.68,67.84,383838.38383838383,27.9681,28.0259,27.9557,28.0218,383838.3838
2007-12-26 15:50:00,67.84,67.85,67.72,67.77,302636.75718221173,28.0218,28.0259,27.9722,27.9928,302636.7572
2007-12-26 15:55:00,67.77,67.84,67.73,67.81,380690.0170536534,27.9928,28.0218,27.9763,28.0094,380690.0171
2007-12-27 09:30:00,67.65,67.79,67.65,67.75,174209.6287550833,27.9433,28.0011,27.9433,27.9846,174209.6288
2007-12-27 09:35:00,67.74,67.84,67.73,67.79,113734.75009838646,27.9804,28.0218,27.9763,28.0011,113734.7501
2007-12-27 09:40:00,67.79,67.82,67.66,67.72,138921.68437622982,28.0011,28.0135,27.9474,27.9722,138921.6844
2007-12-27 09:45:00,67.7,67.75,67.65,67.75,78577.98766889676,27.9639,27.9846,27.9433,27.9846,78577.9877
2007-12-27 09:50:00,67.75,67.98,67.75,67.96,131837.85911058637,27.9846,28.0796,27.9846,28.0713,131837.8591
2007-12-27 09:55:00,67.96,68.02,67.87,67.87,136035.68149022694,28.0713,28.0961,28.0341,28.0341,136035.6815
2007-12-27 10:00:00,67.88,67.96,67.86,67.9,96812.27863046044,28.0383,28.0713,28.03,28.0465,96812.2786
2007-12-27 10:05:00,67.9,67.98,67.88,67.92,133543.22445231536,28.0465,28.0796,28.0383,28.0548,133543.2245
2007-12-27 10:10:00,67.92,67.93,67.81,67.91,139052.8663255936,28.0548,28.0589,28.0094,28.0507,139052.8663
2007-12-27 10:15:00,67.91,67.92,67.77,67.84,179719.27062836156,28.0507,28.0548,27.9928,28.0218,179719.2706
2007-12-27 10:20:00,67.84,67.9,67.75,67.81,142988.32480650663,28.0218,28.0465,27.9846,28.0094,142988.3248
2007-12-27 10:25:00,67.81,67.81,67.69,67.69,94713.36744064016,28.0094,28.0094,27.9598,27.9598,94713.3674
2007-12-27 10:30:00,67.69,67.92,67.69,67.88,204512.6590581136,27.9598,28.0548,27.9598,28.0383,204512.6591
2007-12-27 10:35:00,67.87,67.87,67.77,67.79,144956.05404696314,28.0341,28.0341,27.9928,28.0011,144956.054
2007-12-27 10:40:00,67.79,67.84,67.72,67.84,85924.17683326775,28.0011,28.0218,27.9722,28.0218,85924.1768
2007-12-27 10:45:00,67.83,67.88,67.65,67.65,111111.11111111112,28.0176,28.0383,27.9433,27.9433,111111.1111
2007-12-27 10:50:00,67.64,67.76,67.62,67.67,86317.72268135905,27.9391,27.9887,27.9309,27.9515,86317.7227
2007-12-27 10:55:00,67.67,67.74,67.67,67.69,51292.14220123311,27.9515,27.9804,27.9515,27.9598,51292.1422
2007-12-27 11:00:00,67.68,67.73,67.64,67.65,106126.19703528794,27.9557,27.9763,27.9391,27.9433,106126.197
2007-12-27 11:05:00,67.65,67.69,67.63,67.65,124622.85189557917,27.9433,27.9598,27.935,27.9433,124622.8519
2007-12-27 11:10:00,67.65,67.71,67.63,67.7,146923.78328741965,27.9433,27.9681,27.935,27.9639,146923.7833
2007-12-27 11:15:00,67.69,67.7,67.64,67.65,103240.19414928506,27.9598,27.9639,27.9391,27.9433,103240.1941
2007-12-27 11:20:00,67.65,67.68,67.65,67.66,44733.044733044735,27.9433,27.9557,27.9433,27.9474,44733.0447
2007-12-27 11:25:00,67.67,67.72,67.65,67.7,81595.17250426342,27.9515,27.9722,27.9433,27.9639,81595.1725
2007-12-27 11:30:00,67.71,67.72,67.69,67.69,58113.60356814903,27.9681,27.9722,27.9598,27.9598,58113.6036
2007-12-27 11:35:00,67.69,67.7,67.67,67.69,90909.09090909093,27.9598,27.9639,27.9515,27.9598,90909.0909
2007-12-27 11:40:00,67.68,67.71,67.65,67.69,92614.45625081989,27.9557,27.9681,27.9433,27.9598,92614.4563
2007-12-27 11:45:00,67.7,67.72,67.69,67.71,43158.86134067953,27.9639,27.9722,27.9598,27.9681,43158.8613
2007-12-27 11:50:00,67.72,67.73,67.7,67.72,30171.848353666537,27.9722,27.9763,27.9639,27.9722,30171.8484
2007-12-27 11:55:00,67.72,67.76,67.71,67.75,47356.683720320085,27.9722,27.9887,27.9681,27.9846,47356.6837
2007-12-27 12:00:00,67.74,67.82,67.74,67.81,66509.24832743015,27.9804,28.0135,27.9804,28.0094,66509.2483
2007-12-27 12:05:00,67.81,67.81,67.72,67.74,71362.98045388954,28.0094,28.0094,27.9722,27.9804,71362.9805
2007-12-27 12:10:00,67.75,67.76,67.72,67.75,52079.23389741572,27.9846,27.9887,27.9722,27.9846,52079.2339
2007-12-27 12:15:00,67.75,67.78,67.73,67.76,71100.616555162,27.9846,27.997,27.9763,27.9887,71100.6166
2007-12-27 12:20:00,67.75,67.76,67.69,67.75,74380.1652892562,27.9846,27.9887,27.9598,27.9846,74380.1653
2007-12-27 12:25:00,67.75,67.8,67.65,67.66,173028.99121080938,27.9846,28.0052,27.9433,27.9474,173028.9912
2007-12-27 12:30:00,67.67,67.67,67.56,67.58,70575.88875770694,27.9515,27.9515,27.9061,27.9144,70575.8888
2007-12-27 12:35:00,67.59,67.6,67.42,67.48,110061.65551620098,27.9185,27.9226,27.8483,27.8731,110061.6555
2007-12-27 12:40:00,67.48,67.56,67.43,67.56,52603.961694870784,27.8731,27.9061,27.8524,27.9061,52603.9617
2007-12-27 12:45:00,67.55,67.6,67.52,67.56,108618.65407319952,27.902,27.9226,27.8896,27.9061,108618.6541
2007-12-27 12:50:00,67.58,67.61,67.56,67.59,37518.03751803752,27.9144,27.9267,27.9061,27.9185,37518.0375
2007-12-27 12:55:00,67.59,67.68,67.59,67.66,56014.69237832874,27.9185,27.9557,27.9185,27.9474,56014.6924
2007-12-27 13:00:00,67.66,67.67,67.59,67.62,40535.22235340417,27.9474,27.9515,27.9185,27.9309,40535.2224
2007-12-27 13:05:00,67.62,67.62,67.52,67.59,63360.881542699724,27.9309,27.9309,27.8896,27.9185,63360.8815
2007-12-27 13:10:00,67.59,67.72,67.59,67.72,62311.42594778958,27.9185,27.9722,27.9185,27.9722,62311.4259
2007-12-27 13:15:00,67.72,67.77,67.72,67.75,63885.6093401548,27.9722,27.9928,27.9722,27.9846,63885.6093
2007-12-27 13:20:00,67.75,67.77,67.75,67.77,60606.06060606061,27.9846,27.9928,27.9846,27.9928,60606.0606
2007-12-27 13:25:00,67.77,67.81,67.77,67.81,47225.50177095632,27.9928,28.0094,27.9928,28.0094,47225.5018
2007-12-27 13:30:00,67.81,67.86,67.81,67.85,58507.149416240325,28.0094,28.03,28.0094,28.0259,58507.1494
2007-12-27 13:35:00,67.86,67.87,67.78,67.81,60474.87865669684,28.03,28.0341,27.997,28.0094,60474.8787
2007-12-27 13:40:00,67.81,67.81,67.78,67.78,56277.05627705628,28.0094,28.0094,27.997,27.997,56277.0563
2007-12-27 13:45:00,67.78,67.85,67.78,67.84,69657.61511216057,27.997,28.0259,27.997,28.0218,69657.6151
2007-12-27 13:50:00,67.85,67.87,67.83,67.87,83694.0836940837,28.0259,28.0341,28.0176,28.0341,83694.0837
2007-12-27 13:55:00,67.88,67.9,67.86,67.87,67427.52197297652,28.0383,28.0465,28.03,28.0341,67427.522
2007-12-27 14:00:00,67.86,67.88,67.84,67.86,85005.90318772137,28.03,28.0383,28.0218,28.03,85005.9032
2007-12-27 14:05:00,67.87,67.95,67.87,67.9,87629.54217499672,28.0341,28.0672,28.0341,28.0465,87629.5422
2007-12-27 14:10:00,67.91,67.91,67.86,67.88,79496.26131444314,28.0507,28.0507,28.03,28.0383,79496.2613
2007-12-27 14:15:00,67.88,67.99,67.88,67.97,100354.19126328218,28.0383,28.0837,28.0383,28.0754,100354.1913
2007-12-27 14:20:00,67.96,67.98,67.93,67.95,101010.10101010102,28.0713,28.0796,28.0589,28.0672,101010.101
2007-12-27 14:25:00,67.96,67.97,67.88,67.9,99829.46346582712,28.0713,28.0754,28.0383,28.0465,99829.4635
2007-12-27 14:30:00,67.9,67.91,67.86,67.87,107306.83457956184,28.0465,28.0507,28.03,28.0341,107306.8346
2007-12-27 14:35:00,67.87,67.97,67.87,67.97,80808.0808080808,28.0341,28.0754,28.0341,28.0754,80808.0808
2007-12-27 14:40:00,67.96,67.97,67.92,67.97,120818.57536402992,28.0713,28.0754,28.0548,28.0754,120818.5754
2007-12-27 14:45:00,67.97,68.04,67.94,68.03,93926.27574445755,28.0754,28.1044,28.0631,28.1002,93926.2757
2007-12-27 14:50:00,68.03,68.04,67.98,68.02,79627.4432638069,28.1002,28.1044,28.0796,28.0961,79627.4433
2007-12-27 14:55:00,68.01,68.04,67.98,68.0,75298.43893480257,28.092,28.1044,28.0796,28.0878,75298.4389
2007-12-27 15:00:00,68.0,68.05,67.99,68.04,205430.93270366,28.0878,28.1085,28.0837,28.1044,205430.9327
2007-12-27 15:05:00,68.04,68.05,67.94,68.04,162009.70746425292,28.1044,28.1085,28.0631,28.1044,162009.7075
2007-12-27 15:10:00,68.04,68.07,68.0,68.02,112816.4764528401,28.1044,28.1168,28.0878,28.0961,112816.4765
2007-12-27 15:15:00,68.02,68.03,67.89,67.89,128295.94647776466,28.0961,28.1002,28.0424,28.0424,128295.9465
2007-12-27 15:20:00,67.9,67.9,67.84,67.85,131969.04105995016,28.0465,28.0465,28.0218,28.0259,131969.0411
2007-12-27 15:25:00,67.86,67.86,67.8,67.81,97205.82447855176,28.03,28.03,28.0052,28.0094,97205.8245
2007-12-27 15:30:00,67.81,67.83,67.73,67.83,140889.41361668636,28.0094,28.0176,27.9763,28.0176,140889.4136
2007-12-27 15:35:00,67.82,67.86,67.81,67.84,111767.02085792997,28.0135,28.03,28.0094,28.0218,111767.0209
2007-12-27 15:40:00,67.84,67.84,67.72,67.74,280073.4618916437,28.0218,28.0218,27.9722,27.9804,280073.4619
2007-12-27 15:45:00,67.74,67.74,67.59,67.65,247409.1565000656,27.9804,27.9804,27.9185,27.9433,247409.1565
2007-12-27 15:50:00,67.65,67.74,67.62,67.65,266692.9030565394,27.9433,27.9804,27.9309,27.9433,266692.9031
2007-12-27 15:55:00,67.65,67.67,67.52,67.61,311688.3116883117,27.9433,27.9515,27.8896,27.9267,311688.3117
2007-12-28 09:30:00,67.84,68.29,67.84,68.2,244129.60776597145,28.0218,28.2076,28.0218,28.1705,244129.6078
2007-12-28 09:35:00,68.2,68.32,68.09,68.16,209759.9370326643,28.1705,28.22,28.125,28.1539,209759.937
2007-12-28 09:40:00,68.16,68.33,68.14,68.23,117932.57247802702,28.1539,28.2241,28.1457,28.1828,117932.5725
2007-12-28 09:45:00,68.23,68.36,68.23,68.34,128033.58257903712,28.1828,28.2365,28.1828,28.2283,128033.5826
2007-12-28 09:50:00,68.35,68.44,68.34,68.44,135510.95369277187,28.2324,28.2696,28.2283,28.2696,135510.9537
2007-12-28 09:55:00,68.43,68.52,68.42,68.51,116751.93493375312,28.2655,28.3026,28.2613,28.2985,116751.9349
2007-12-28 10:00:00,68.51,68.52,68.33,68.35,156368.8836416109,28.2985,28.3026,28.2241,28.2324,156368.8836
2007-12-28 10:05:00,68.36,68.37,68.17,68.23,161353.7977174341,28.2365,28.2407,28.1581,28.1828,161353.7977
2007-12-28 10:10:00,68.23,68.26,68.21,68.23,126721.76308539943,28.1828,28.1952,28.1746,28.1828,126721.7631
2007-12-28 10:15:00,68.23,68.24,68.1,68.22,140233.5038698675,28.1828,28.187,28.1291,28.1787,140233.5039
2007-12-28 10:20:00,68.22,68.23,68.1,68.1,86580.08658008659,28.1787,28.1828,28.1291,28.1291,86580.0866
2007-12-28 10:25:00,68.1,68.1,68.1,68.1,1574.1833923652107,28.1291,28.1291,28.1291,28.1291,1574.1834
2007-12-28 10:30:00,68.09,68.15,68.01,68.02,147842.05693296602,28.125,28.1498,28.092,28.0961,147842.0569
2007-12-28 10:35:00,68.02,68.02,68.02,68.02,0.0,28.0961,28.0961,28.0961,28.0961,0.0
2007-12-28 10:40:00,68.02,68.02,68.02,68.02,0.0,28.0961,28.0961,28.0961,28.0961,0.0
2007-12-28 10:45:00,68.02,68.02,68.02,68.02,0.0,28.0961,28.0961,28.0961,28.0961,0.0
2007-12-28 10:50:00,68.02,68.02,68.02,68.02,0.0,28.0961,28.0961,28.0961,28.0961,0.0
2007-12-28 10:55:00,67.91,67.92,67.9,67.92,8002.098911189821,28.0507,28.0548,28.0465,28.0548,8002.0989
2007-12-28 11:00:00,67.92,68.06,67.92,68.01,70444.70680834318,28.0548,28.1126,28.0548,28.092,70444.7068
2007-12-28 11:05:00,68.02,68.13,68.01,68.09,73199.52774498229,28.0961,28.1415,28.092,28.125,73199.5277
2007-12-28 11:10:00,68.07,68.1,68.04,68.07,64672.7010363374,28.1168,28.1291,28.1044,28.1168,64672.701
2007-12-28 11:15:00,68.06,68.13,68.04,68.11,88810.17971927063,28.1126,28.1415,28.1044,28.1333,88810.1797
2007-12-28 11:20:00,68.11,68.13,68.1,68.11,71100.616555162,28.1333,28.1415,28.1291,28.1333,71100.6166
2007-12-28 11:25:00,68.11,68.16,68.07,68.12,99829.46346582712,28.1333,28.1539,28.1168,28.1374,99829.4635
2007-12-28 11:30:00,68.11,68.27,68.1,68.27,253705.89006952645,28.1333,28.1994,28.1291,28.1994,253705.8901
2007-12-28 11:35:00,68.27,68.28,68.25,68.26,118588.48222484588,28.1994,28.2035,28.1911,28.1952,118588.4822
2007-12-28 11:40:00,68.26,68.28,68.26,68.28,78053.2598714417,28.1952,28.2035,28.1952,28.2035,78053.2599
2007-12-28 11:45:00,68.28,68.28,68.24,68.27,72937.16384625476,28.2035,28.2035,28.187,28.1994,72937.1638
2007-12-28 11:50:00,68.27,68.29,68.26,68.27,78184.44182080546,28.1994,28.2076,28.1952,28.1994,78184.4418
2007-12-28 11:55:00,68.27,68.27,68.07,68.08,97992.91617473436,28.1994,28.1994,28.1168,28.1209,97992.9162
2007-12-28 12:00:00,68.07,68.08,67.99,68.01,103764.92194674013,28.1168,28.1209,28.0837,28.092,103764.9219
2007-12-28 12:05:00,68.01,68.08,67.97,67.97,95894.00498491408,28.092,28.1209,28.0754,28.0754,95894.005
2007-12-28 12:10:00,67.97,68.0,67.87,67.97,98124.09812409812,28.0754,28.0878,28.0341,28.0754,98124.0981
2007-12-28 12:15:00,67.97,68.03,67.97,67.98,69919.9790108881,28.0754,28.1002,28.0754,28.0796,69919.979
2007-12-28 12:20:00,67.98,68.0,67.93,67.94,58244.78551751279,28.0796,28.0878,28.0589,28.0631,58244.7855
2007-12-28 12:25:00,67.94,67.94,67.84,67.86,69132.8873147055,28.0631,28.0631,28.0218,28.03,69132.8873
2007-12-28 12:30:00,67.88,67.97,67.85,67.96,95238.09523809524,28.0383,28.0754,28.0259,28.0713,95238.0952
2007-12-28 12:35:00,67.96,68.0,67.96,67.96,70575.88875770694,28.0713,28.0878,28.0713,28.0713,70575.8888
2007-12-28 12:40:00,67.97,67.99,67.88,67.88,46307.22812540994,28.0754,28.0837,28.0383,28.0383,46307.2281
2007-12-28 12:45:00,67.88,67.89,67.73,67.83,148366.7847304211,28.0383,28.0424,27.9763,28.0176,148366.7847
2007-12-28 12:50:00,67.84,67.88,67.8,67.84,65328.61078315624,28.0218,28.0383,28.0052,28.0218,65328.6108
2007-12-28 12:55:00,67.84,67.87,67.79,67.84,51292.14220123311,28.0218,28.0341,28.0011,28.0218,51292.1422
2007-12-28 13:00:00,67.84,67.84,67.71,67.75,83694.0836940837,28.0218,28.0218,27.9681,27.9846,83694.0837
2007-12-28 13:05:00,67.76,67.85,67.73,67.82,72805.981896891,27.9887,28.0259,27.9763,28.0135,72805.9819
2007-12-28 13:10:00,67.83,67.88,67.82,67.82,78315.62377016923,28.0176,28.0383,28.0135,28.0135,78315.6238
2007-12-28 13:15:00,67.82,67.83,67.77,67.81,79496.26131444314,28.0135,28.0176,27.9928,28.0094,79496.2613
2007-12-28 13:20:00,67.79,67.81,67.65,67.68,110586.38331365604,28.0011,28.0094,27.9433,27.9557,110586.3833
2007-12-28 13:25:00,67.68,67.73,67.62,67.65,69788.79706152434,27.9557,27.9763,27.9309,27.9433,69788.7971
2007-12-28 13:30:00,67.65,67.68,67.63,67.65,84743.53928899384,27.9433,27.9557,27.935,27.9433,84743.5393
2007-12-28 13:35:00,67.65,67.68,67.58,67.64,84481.1753902663,27.9433,27.9557,27.9144,27.9391,84481.1754
2007-12-28 13:40:00,67.63,67.73,67.62,67.69,63360.881542699724,27.935,27.9763,27.9309,27.9598,63360.8815
2007-12-28 13:45:00,67.69,67.74,67.65,67.7,122523.9407057589,27.9598,27.9804,27.9433,27.9639,122523.9407
2007-12-28 13:50:00,67.69,67.7,67.64,67.65,52079.23389741572,27.9598,27.9639,27.9391,27.9433,52079.2339
2007-12-28 13:55:00,67.65,67.77,67.65,67.76,49849.14075823167,27.9433,27.9928,27.9433,27.9887,49849.1408
2007-12-28 14:00:00,67.76,67.78,67.72,67.78,131706.6771612226,27.9887,27.997,27.9722,27.997,131706.6772
2007-12-28 14:05:00,67.78,67.82,67.77,67.81,133149.67860422406,27.997,28.0135,27.9928,28.0094,133149.6786
2007-12-28 14:10:00,67.81,67.91,67.81,67.9,104420.83169355895,28.0094,28.0507,28.0094,28.0465,104420.8317
2007-12-28 14:15:00,67.89,67.98,67.88,67.96,191919.19191919192,28.0424,28.0796,28.0383,28.0713,191919.1919
2007-12-28 14:20:00,67.96,67.96,67.92,67.93,138921.68437622982,28.0713,28.0713,28.0548,28.0589,138921.6844
2007-12-28 14:25:00,67.93,67.94,67.67,67.71,129870.12987012988,28.0589,28.0631,27.9515,27.9681,129870.1299
2007-12-28 14:30:00,67.69,67.83,67.69,67.83,105207.92338974155,27.9598,28.0176,27.9598,28.0176,105207.9234
2007-12-28 14:35:00,67.82,67.92,67.81,67.92,116620.75298438936,28.0135,28.0548,28.0094,28.0548,116620.753
2007-12-28 14:40:00,67.91,67.99,67.91,67.97,81332.80860553589,28.0507,28.0837,28.0507,28.0754,81332.8086
2007-12-28 14:45:00,67.97,68.0,67.93,68.0,83300.5378459924,28.0754,28.0878,28.0589,28.0878,83300.5378
2007-12-28 14:50:00,68.0,68.0,67.94,67.98,73724.25554243736,28.0878,28.0878,28.0631,28.0796,73724.2555
2007-12-28 14:55:00,67.97,68.0,67.97,67.97,97205.82447855176,28.0754,28.0878,28.0754,28.0754,97205.8245
2007-12-28 15:00:00,67.98,68.05,67.97,68.04,193362.19336219336,28.0796,28.1085,28.0754,28.1044,193362.1934
2007-12-28 15:05:00,68.04,68.12,68.04,68.12,120031.48366784732,28.1044,28.1374,28.1044,28.1374,120031.4837
2007-12-28 15:10:00,68.12,68.16,68.11,68.14,161616.1616161616,28.1374,28.1539,28.1333,28.1457,161616.1616
2007-12-28 15:15:00,68.14,68.14,68.09,68.1,97730.55227600684,28.1457,28.1457,28.125,28.1291,97730.5523
2007-12-28 15:20:00,68.09,68.12,68.06,68.1,117276.66273120818,28.125,28.1374,28.1126,28.1291,117276.6627
2007-12-28 15:25:00,68.1,68.12,68.01,68.02,115571.2973894792,28.1291,28.1374,28.092,28.0961,115571.2974
2007-12-28 15:30:00,68.02,68.09,68.01,68.04,139446.41217368492,28.0961,28.125,28.092,28.1044,139446.4122
2007-12-28 15:35:00,68.04,68.05,67.93,68.0,260002.62363898728,28.1044,28.1085,28.0589,28.0878,260002.6236
2007-12-28 15:40:00,68.0,68.01,67.94,67.96,243604.87996851635,28.0878,28.092,28.0631,28.0713,243604.88
2007-12-28 15:45:00,67.96,68.06,67.88,68.03,214482.48720976,28.0713,28.1126,28.0383,28.1002,214482.4872
2007-12-28 15:50:00,68.02,68.09,68.0,68.04,226026.49875377148,28.0961,28.125,28.0878,28.1044,226026.4988
2007-12-28 15:55:00,68.05,68.1,67.95,67.95,406008.13328086055,28.1085,28.1291,28.0672,28.0672,406008.1333
2007-12-31 09:30:00,67.8,67.92,67.62,67.75,138528.13852813854,28.0052,28.0548,27.9309,27.9846,138528.1385
2007-12-31 09:35:00,67.74,67.84,67.7,67.74,117145.48078184442,27.9804,28.0218,27.9639,27.9804,117145.4808
2007-12-31 09:40:00,67.75,67.94,67.7,67.85,92483.27430145611,27.9846,28.0631,27.9639,28.0259,92483.2743
2007-12-31 09:45:00,67.84,67.85,67.62,67.64,78315.62377016923,28.0218,28.0259,27.9309,27.9391,78315.6238
2007-12-31 09:50:00,67.64,67.78,67.52,67.55,76872.62232716779,27.9391,27.997,27.8896,27.902,76872.6223
2007-12-31 09:55:00,67.52,67.59,67.52,67.54,76741.44037780401,27.8896,27.9185,27.8896,27.8978,76741.4404
2007-12-31 10:00:00,67.54,67.62,67.51,67.56,97730.55227600684,27.8978,27.9309,27.8854,27.9061,97730.5523
2007-12-31 10:05:00,67.56,67.56,67.49,67.5,81857.53640299095,27.9061,27.9061,27.8772,27.8813,81857.5364
2007-12-31 10:10:00,67.49,67.51,67.43,67.47,105207.92338974155,27.8772,27.8854,27.8524,27.8689,105207.9234
2007-12-31 10:15:00,67.48,67.51,67.33,67.4,106388.56093401548,27.8731,27.8854,27.8111,27.84,106388.5609
2007-12-31 10:20:00,67.41,67.43,67.32,67.35,87891.90607372425,27.8441,27.8524,27.807,27.8194,87891.9061
2007-12-31 10:25:00,67.34,67.43,67.33,67.4,82775.81004853733,27.8152,27.8524,27.8111,27.84,82775.81
2007-12-31 10:30:00,67.4,67.49,67.4,67.46,54702.87288469107,27.84,27.8772,27.84,27.8648,54702.8729
2007-12-31 10:35:00,67.46,67.46,67.36,67.39,90646.72701036338,27.8648,27.8648,27.8235,27.8359,90646.727
2007-12-31 10:40:00,67.39,67.41,67.36,67.36,54571.6909353273,27.8359,27.8441,27.8235,27.8235,54571.6909
2007-12-31 10:45:00,67.36,67.46,67.35,67.46,65459.79273252001,27.8235,27.8648,27.8194,27.8648,65459.7927
2007-12-31 10:50:00,67.46,67.54,67.33,67.36,101666.01075691984,27.8648,27.8978,27.8111,27.8235,101666.0108
2007-12-31 10:55:00,67.35,67.36,67.33,67.33,48406.13931523023,27.8194,27.8235,27.8111,27.8111,48406.1393
2007-12-31 11:00:00,67.32,67.36,67.26,67.33,54178.145087236,27.807,27.8235,27.7822,27.8111,54178.1451
2007-12-31 11:05:00,67.32,67.39,67.32,67.39,52866.325593598325,27.807,27.8359,27.807,27.8359,52866.3256
2007-12-31 11:10:00,67.39,67.56,67.34,67.55,102715.46635183,27.8359,27.9061,27.8152,27.902,102715.4664
2007-12-31 11:15:00,67.55,67.61,67.53,67.55,98648.8259215532,27.902,27.9267,27.8937,27.902,98648.8259
2007-12-31 11:20:00,67.55,67.56,67.23,67.27,87235.99632690543,27.902,27.9061,27.7698,27.7863,87235.9963
2007-12-31 11:25:00,67.27,67.33,67.13,67.14,114390.6598452053,27.7863,27.8111,27.7285,27.7326,114390.6598
2007-12-31 11:30:00,67.14,67.16,67.02,67.14,72150.07215007216,27.7326,27.7409,27.683,27.7326,72150.0722
2007-12-31 11:35:00,67.15,67.3,67.14,67.27,41715.85989767808,27.7367,27.7987,27.7326,27.7863,41715.8599
2007-12-31 11:40:00,67.27,67.27,67.13,67.15,35550.308277581,27.7863,27.7863,27.7285,27.7367,35550.3083
2007-12-31 11:45:00,67.16,67.19,67.07,67.07,65722.15663124755,27.7409,27.7533,27.7037,27.7037,65722.1566
2007-12-31 11:50:00,67.06,67.1,66.95,67.08,70313.5248589794,27.6996,27.7161,27.6541,27.7078,70313.5249
2007-12-31 11:55:00,67.08,67.09,66.98,66.98,56145.87432769251,27.7078,27.712,27.6665,27.6665,56145.8743
2007-12-31 12:00:00,66.98,67.03,66.91,67.03,72018.89020070838,27.6665,27.6872,27.6376,27.6872,72018.8902
2007-12-31 12:05:00,67.01,67.07,66.98,67.03,48274.95736586646,27.6789,27.7037,27.6665,27.6872,48274.9574
2007-12-31 12:10:00,67.03,67.11,67.02,67.1,69919.9790108881,27.6872,27.7202,27.683,27.7161,69919.979
2007-12-31 12:15:00,67.1,67.11,67.04,67.06,61786.69815033452,27.7161,27.7202,27.6913,27.6996,61786.6982
2007-12-31 12:20:00,67.07,67.07,66.85,66.88,129870.12987012988,27.7037,27.7037,27.6128,27.6252,129870.1299
2007-12-31 12:25:00,66.87,66.97,66.85,66.88,67821.06782106782,27.6211,27.6624,27.6128,27.6252,67821.0678
2007-12-31 12:30:00,66.88,66.99,66.88,66.89,65853.33858061131,27.6252,27.6707,27.6252,27.6293,65853.3386
2007-12-31 12:35:00,66.88,66.95,66.85,66.94,54571.6909353273,27.6252,27.6541,27.6128,27.65,54571.6909
2007-12-31 12:40:00,66.94,67.08,66.93,67.08,56670.60212514758,27.65,27.7078,27.6459,27.7078,56670.6021
2007-12-31 12:45:00,67.08,67.11,66.99,67.03,75560.8028335301,27.7078,27.7202,27.6707,27.6872,75560.8028
2007-12-31 12:50:00,67.03,67.08,67.01,67.07,44339.49888495344,27.6872,27.7078,27.6789,27.7037,44339.4989
2007-12-31 12:55:00,67.07,67.11,67.07,67.07,62704.97179588089,27.7037,27.7202,27.7037,27.7037,62704.9718
2007-12-31 13:00:00,67.07,67.17,67.07,67.17,40666.40430276794,27.7037,27.745,27.7037,27.745,40666.4043
2007-12-31 13:05:00,67.17,67.25,67.08,67.11,125278.761642398,27.745,27.778,27.7078,27.7202,125278.7616
2007-12-31 13:10:00,67.1,67.2,67.1,67.18,90909.09090909093,27.7161,27.7574,27.7161,27.7491,90909.0909
2007-12-31 13:15:00,67.18,67.39,67.14,67.36,88941.3616686344,27.7491,27.8359,27.7326,27.8235,88941.3617
2007-12-31 13:20:00,67.36,67.38,67.33,67.38,49193.231011412834,27.8235,27.8317,27.8111,27.8317,49193.231
2007-12-31 13:25:00,67.38,67.43,67.28,67.3,83562.90174471993,27.8317,27.8524,27.7904,27.7987,83562.9017
2007-12-31 13:30:00,67.31,67.35,67.29,67.3,38042.76531549259,27.8028,27.8194,27.7946,27.7987,38042.7653
2007-12-31 13:35:00,67.3,67.34,67.26,67.34,35025.58048012594,27.7987,27.8152,27.7822,27.8152,35025.5805
2007-12-31 13:40:00,67.35,67.35,67.3,67.33,46438.41007477371,27.8194,27.8194,27.7987,27.8111,46438.4101
2007-12-31 13:45:00,67.33,67.36,67.29,67.33,64935.06493506494,27.8111,27.8235,27.7946,27.8111,64935.0649
2007-12-31 13:50:00,67.33,67.33,67.31,67.32,32926.669290305654,27.8111,27.8111,27.8028,27.807,32926.6693
2007-12-31 13:55:00,67.32,67.33,67.3,67.31,43945.95303686213,27.807,27.8111,27.7987,27.8028,43945.953
2007-12-31 14:00:00,67.31,67.33,67.3,67.33,54309.32703659977,27.8028,27.8111,27.7987,27.8111,54309.327
2007-12-31 14:05:00,67.33,67.33,67.18,67.18,70444.70680834318,27.8111,27.8111,27.7491,27.7491,70444.7068
2007-12-31 14:10:00,67.19,67.3,67.15,67.24,61786.69815033452,27.7533,27.7987,27.7367,27.7739,61786.6982
2007-12-31 14:15:00,67.24,67.3,67.17,67.3,90909.09090909093,27.7739,27.7987,27.745,27.7987,90909.0909
2007-12-31 14:20:00,67.3,67.3,67.15,67.23,72937.16384625476,27.7987,27.7987,27.7367,27.7698,72937.1638
2007-12-31 14:25:00,67.23,67.23,67.16,67.2,80808.0808080808,27.7698,27.7698,27.7409,27.7574,80808.0808
2007-12-31 14:30:00,67.2,67.24,67.2,67.21,46569.59202413748,27.7574,27.7739,27.7574,27.7615,46569.592
2007-12-31 14:35:00,67.2,67.2,67.12,67.13,69132.8873147055,27.7574,27.7574,27.7244,27.7285,69132.8873
2007-12-31 14:40:00,67.14,67.15,67.11,67.14,53915.78118850847,27.7326,27.7367,27.7202,27.7326,53915.7812
2007-12-31 14:45:00,67.14,67.31,67.14,67.31,66115.70247933884,27.7326,27.8028,27.7326,27.8028,66115.7025
2007-12-31 14:50:00,67.3,67.43,67.3,67.41,116227.20713629804,27.7987,27.8524,27.7987,27.8441,116227.2071
2007-12-31 14:55:00,67.43,67.43,67.36,67.36,58375.96746687656,27.8524,27.8524,27.8235,27.8235,58375.9675
2007-12-31 15:00:00,67.36,67.41,67.36,67.41,106650.92483274304,27.8235,27.8441,27.8235,27.8441,106650.9248
2007-12-31 15:05:00,67.4,67.42,67.3,67.39,76085.53063098517,27.84,27.8483,27.7987,27.8359,76085.5306
2007-12-31 15:10:00,67.39,67.49,67.39,67.49,81332.80860553589,27.8359,27.8772,27.8359,27.8772,81332.8086
2007-12-31 15:15:00,67.48,67.57,67.48,67.56,130788.40351567624,27.8731,27.9102,27.8731,27.9061,130788.4035
2007-12-31 15:20:00,67.56,67.68,67.56,67.68,214088.94136166864,27.9061,27.9557,27.9061,27.9557,214088.9414
2007-12-31 15:25:00,67.68,67.75,67.67,67.73,263019.8084743539,27.9557,27.9846,27.9515,27.9763,263019.8085
2007-12-31 15:30:00,67.73,67.74,67.65,67.68,221041.58467794835,27.9763,27.9804,27.9433,27.9557,221041.5847
2007-12-31 15:35:00,67.68,67.68,67.55,67.55,166207.52984389348,27.9557,27.9557,27.902,27.902,166207.5298
2007-12-31 15:40:00,67.55,67.55,67.39,67.51,180112.81647645283,27.902,27.902,27.8359,27.8854,180112.8165
2007-12-31 15:45:00,67.51,67.53,67.28,67.45,286894.9232585596,27.8854,27.8937,27.7904,27.8607,286894.9233
2007-12-31 15:50:00,67.45,67.51,67.31,67.4,428964.9744195199,27.8607,27.8854,27.8028,27.84,428964.9744
2007-12-31 15:55:00,67.39,67.44,67.27,67.27,520136.4292273384,27.8359,27.8565,27.7863,27.7863,520136.4292
2008-01-02 09:30:00,67.66,68.06,67.65,67.89,419913.41991341993,27.9474,28.1126,27.9433,28.0424,419913.4199
2008-01-02 09:35:00,67.89,67.92,67.65,67.91,191788.00996982816,28.0424,28.0548,27.9433,28.0507,191788.01
2008-01-02 09:40:00,67.92,68.37,67.91,68.26,248852.15794306705,28.0548,28.2407,28.0507,28.1952,248852.1579
2008-01-02 09:45:00,68.26,68.39,68.23,68.31,167256.98543880362,28.1952,28.2489,28.1828,28.2159,167256.9854
2008-01-02 09:50:00,68.31,68.31,68.16,68.2,157024.79338842977,28.2159,28.2159,28.1539,28.1705,157024.7934
2008-01-02 09:55:00,68.2,68.22,67.97,68.21,156762.42948970222,28.1705,28.1787,28.0754,28.1746,156762.4295
2008-01-02 10:00:00,68.21,68.21,67.49,67.81,341073.0683457956,28.1746,28.1746,27.8772,28.0094,341073.0683
2008-01-02 10:05:00,67.8,67.84,67.63,67.66,231273.77672832212,28.0052,28.0218,27.935,27.9474,231273.7767
2008-01-02 10:10:00,67.64,67.71,67.46,67.47,153876.42660369934,27.9391,27.9681,27.8648,27.8689,153876.4266
2008-01-02 10:15:00,67.49,67.52,67.37,67.44,173160.17316017317,27.8772,27.8896,27.8276,27.8565,173160.1732
2008-01-02 10:20:00,67.43,67.58,67.38,67.43,192312.7377672832,27.8524,27.9144,27.8317,27.8524,192312.7378
2008-01-02 10:25:00,67.43,67.53,67.3,67.36,150596.87786960514,27.8524,27.8937,27.7987,27.8235,150596.8779
2008-01-02 10:30:00,67.36,67.38,67.24,67.27,191000.9182736456,27.8235,27.8317,27.7739,27.7863,191000.9183
2008-01-02 10:35:00,67.27,67.31,67.14,67.16,189689.0987800079,27.7863,27.8028,27.7326,27.7409,189689.0988
2008-01-02 10:40:00,67.16,67.16,67.0,67.04,162403.25331234423,27.7409,27.7409,27.6748,27.6913,162403.2533
2008-01-02 10:45:00,67.04,67.06,67.01,67.01,146267.87354060082,27.6913,27.6996,27.6789,27.6789,146267.8735
2008-01-02 10:50:00,67.01,67.1,66.97,67.07,195461.10455201365,27.6789,27.7161,27.6624,27.7037,195461.1046
2008-01-02 10:55:00,67.07,67.19,67.05,67.17,155712.97389479209,27.7037,27.7533,27.6954,27.745,155712.9739
2008-01-02 11:00:00,67.17,67.23,67.04,67.05,158598.97678079497,27.745,27.7698,27.6913,27.6954,158598.9768
2008-01-02 11:05:00,67.05,67.13,66.98,67.08,149153.8764266037,27.6954,27.7285,27.6665,27.7078,149153.8764
2008-01-02 11:10:00,67.07,67.15,66.94,66.94,204250.2951593861,27.7037,27.7367,27.65,27.65,204250.2952
2008-01-02 11:15:00,66.95,67.0,66.88,66.88,219467.40128558312,27.6541,27.6748,27.6252,27.6252,219467.4013
2008-01-02 11:20:00,66.88,66.91,66.82,66.9,252656.4344746163,27.6252,27.6376,27.6004,27.6335,252656.4345
2008-01-02 11:25:00,66.91,66.96,66.85,66.9,242948.9702216975,27.6376,27.6583,27.6128,27.6335,242948.9702
2008-01-02 11:30:00,66.91,66.91,66.78,66.79,205955.66050111505,27.6376,27.6376,27.5839,27.588,205955.6605
2008-01-02 11:35:00,66.79,66.8,66.7,66.71,139708.77607241244,27.588,27.5922,27.5509,27.555,139708.7761
2008-01-02 11:40:00,66.7,66.86,66.66,66.85,228650.13774104684,27.5509,27.617,27.5343,27.6128,228650.1377
2008-01-02 11:45:00,66.85,66.88,66.73,66.74,142201.233110324,27.6128,27.6252,27.5633,27.5674,142201.2331
2008-01-02 11:50:00,66.73,67.07,66.71,67.07,279286.3701954611,27.5633,27.7037,27.555,27.7037,279286.3702
2008-01-02 11:55:00,67.07,67.11,67.04,67.1,149022.69447723994,27.7037,27.7202,27.6913,27.7161,149022.6945
2008-01-02 12:00:00,67.1,67.1,67.04,67.04,121999.21290830382,27.7161,27.7161,27.6913,27.6913,121999.2129
2008-01-02 12:05:00,67.04,67.04,66.82,66.82,151515.15151515152,27.6913,27.6913,27.6004,27.6004,151515.1515
2008-01-02 12:10:00,66.82,67.07,66.8,67.01,210022.30093139183,27.6004,27.7037,27.5922,27.6789,210022.3009
2008-01-02 12:15:00,67.01,67.04,66.93,67.02,111111.11111111112,27.6789,27.6913,27.6459,27.683,111111.1111
2008-01-02 12:20:00,67.01,67.06,66.98,66.99,118588.48222484588,27.6789,27.6996,27.6665,27.6707,118588.4822
2008-01-02 12:25:00,67.01,67.06,67.0,67.05,141414.14141414143,27.6789,27.6996,27.6748,27.6954,141414.1414
2008-01-02 12:30:00,67.05,67.06,66.89,66.93,122655.12265512266,27.6954,27.6996,27.6293,27.6459,122655.1227
2008-01-02 12:35:00,66.94,66.95,66.89,66.91,82251.08225108225,27.65,27.6541,27.6293,27.6376,82251.0823
2008-01-02 12:40:00,66.91,66.98,66.89,66.89,105076.7414403778,27.6376,27.6665,27.6293,27.6293,105076.7414
2008-01-02 12:45:00,66.89,66.91,66.79,66.83,125409.94359176178,27.6293,27.6376,27.588,27.6046,125409.9436
2008-01-02 12:50:00,66.82,66.93,66.73,66.92,117276.66273120818,27.6004,27.6459,27.5633,27.6417,117276.6627
2008-01-02 12:55:00,66.92,66.92,66.85,66.89,80545.71690935327,27.6417,27.6417,27.6128,27.6293,80545.7169
2008-01-02 13:00:00,66.89,66.95,66.74,66.74,101403.64685819233,27.6293,27.6541,27.5674,27.5674,101403.6469
2008-01-02 13:05:00,66.74,66.88,66.65,66.7,143250.68870523418,27.5674,27.6252,27.5302,27.5509,143250.6887
2008-01-02 13:10:00,66.7,66.74,66.63,66.64,82251.08225108225,27.5509,27.5674,27.522,27.5261,82251.0823
2008-01-02 13:15:00,66.66,66.7,66.55,66.69,169487.07857798768,27.5343,27.5509,27.4889,27.5467,169487.0786
2008-01-02 13:20:00,66.69,66.73,66.6,66.63,123573.39630066905,27.5467,27.5633,27.5096,27.522,123573.3963
2008-01-02 13:25:00,66.63,66.66,66.56,66.59,111504.65695920242,27.522,27.5343,27.493,27.5054,111504.657
2008-01-02 13:30:00,66.59,66.86,66.56,66.79,226157.68070313527,27.5054,27.617,27.493,27.588,226157.6807
2008-01-02 13:35:00,66.79,66.86,66.76,66.81,107831.56237701692,27.588,27.617,27.5757,27.5963,107831.5624
2008-01-02 13:40:00,66.81,66.92,66.81,66.86,89072.54361799816,27.5963,27.6417,27.5963,27.617,89072.5436
2008-01-02 13:45:00,66.87,66.92,66.86,66.91,104552.01364292274,27.6211,27.6417,27.617,27.6376,104552.0136
2008-01-02 13:50:00,66.9,67.08,66.9,66.91,271808.9990817264,27.6335,27.7078,27.6335,27.6376,271808.9991
2008-01-02 13:55:00,66.91,67.03,66.89,67.01,151777.51541387907,27.6376,27.6872,27.6293,27.6789,151777.5154
2008-01-02 14:00:00,67.01,67.08,66.95,66.95,178669.8150334514,27.6789,27.7078,27.6541,27.6541,178669.815
2008-01-02 14:05:00,66.95,67.09,66.88,67.09,198478.2893873803,27.6541,27.712,27.6252,27.712,198478.2894
2008-01-02 14:10:00,67.09,67.17,67.01,67.07,366915.9123704578,27.712,27.745,27.6789,27.7037,366915.9124
2008-01-02 14:15:00,67.08,67.16,66.98,67.05,237176.96444969173,27.7078,27.7409,27.6665,27.6954,237176.9644
2008-01-02 14:20:00,67.07,67.08,66.91,66.98,144693.69014823562,27.7037,27.7078,27.6376,27.6665,144693.6901
2008-01-02 14:25:00,66.98,67.04,66.96,67.0,151515.15151515152,27.6665,27.6913,27.6583,27.6748,151515.1515
2008-01-02 14:30:00,67.0,67.07,66.93,67.04,161091.43381870654,27.6748,27.7037,27.6459,27.6913,161091.4338
2008-01-02 14:35:00,67.04,67.04,66.68,66.68,189295.55293191652,27.6913,27.6913,27.5426,27.5426,189295.5529
2008-01-02 14:40:00,66.68,66.76,66.6,66.64,154401.1544011544,27.5426,27.5757,27.5096,27.5261,154401.1544
2008-01-02 14:45:00,66.63,66.8,66.63,66.79,119900.30171848352,27.522,27.5922,27.522,27.588,119900.3017
2008-01-02 14:50:00,66.79,66.86,66.75,66.75,101141.28295946478,27.588,27.617,27.5715,27.5715,101141.283
2008-01-02 14:55:00,66.75,66.78,66.54,66.54,187196.64174209628,27.5715,27.5839,27.4848,27.4848,187196.6417
2008-01-02 15:00:00,66.53,66.59,66.41,66.5,259609.077790896,27.4806,27.5054,27.4311,27.4683,259609.0778
2008-01-02 15:05:00,66.5,66.53,66.21,66.29,209104.02728584548,27.4683,27.4806,27.3485,27.3815,209104.0273
2008-01-02 15:10:00,66.28,66.5,66.24,66.49,278105.7326511872,27.3774,27.4683,27.3609,27.4641,278105.7327
2008-01-02 15:15:00,66.49,66.53,66.4,66.43,161353.7977174341,27.4641,27.4806,27.427,27.4393,161353.7977
2008-01-02 15:20:00,66.43,66.56,66.38,66.56,156500.0655909747,27.4393,27.493,27.4187,27.493,156500.0656
2008-01-02 15:25:00,66.56,66.72,66.56,66.67,184573.0027548209,27.493,27.5591,27.493,27.5385,184573.0028
2008-01-02 15:30:00,66.67,66.85,66.61,66.82,206742.75219729767,27.5385,27.6128,27.5137,27.6004,206742.7522
2008-01-02 15:35:00,66.82,67.05,66.82,66.9,297389.47920766106,27.6004,27.6954,27.6004,27.6335,297389.4792
2008-01-02 15:40:00,66.9,67.11,66.88,66.98,275350.91171454807,27.6335,27.7202,27.6252,27.6665,275350.9117
2008-01-02 15:45:00,66.98,67.05,66.83,66.85,309458.21854912763,27.6665,27.6954,27.6046,27.6128,309458.2185
2008-01-02 15:50:00,66.86,67.01,66.76,66.94,356814.90226944775,27.617,27.6789,27.5757,27.65,356814.9023
2008-01-02 15:55:00,66.94,67.04,66.92,66.98,413879.0502426866,27.65,27.6913,27.6417,27.6665,413879.0502
2008-01-03 09:30:00,67.09,67.37,67.09,67.33,232847.9601206874,27.712,27.8276,27.712,27.8111,232847.9601
2008-01-03 09:35:00,67.33,67.71,67.27,67.71,188377.2792863702,27.8111,27.9681,27.7863,27.9681,188377.2793
2008-01-03 09:40:00,67.7,67.76,67.63,67.65,153089.33490751672,27.9639,27.9887,27.935,27.9433,153089.3349
2008-01-03 09:45:00,67.65,67.68,67.28,67.33,184048.27495736588,27.9433,27.9557,27.7904,27.8111,184048.275
2008-01-03 09:50:00,67.33,67.57,67.3,67.52,199527.74498229043,27.8111,27.9102,27.7987,27.8896,199527.745
2008-01-03 09:55:00,67.53,67.54,67.4,67.42,166601.0756919848,27.8937,27.8978,27.84,27.8483,166601.0757
2008-01-03 10:00:00,67.41,67.52,67.33,67.39,276662.7312081858,27.8441,27.8896,27.8111,27.8359,276662.7312
2008-01-03 10:05:00,67.39,67.46,67.35,67.45,212383.57601993968,27.8359,27.8648,27.8194,27.8607,212383.576
2008-01-03 10:10:00,67.45,67.48,67.39,67.43,158467.7948314312,27.8607,27.8731,27.8359,27.8524,158467.7948
2008-01-03 10:15:00,67.43,67.84,67.39,67.82,291092.7456382002,27.8524,28.0218,27.8359,28.0135,291092.7456
2008-01-03 10:20:00,67.83,67.83,67.56,67.59,206611.57024793388,28.0176,28.0176,27.9061,27.9185,206611.5702
2008-01-03 10:25:00,67.58,67.77,67.5,67.69,370589.00695264334,27.9144,27.9928,27.8813,27.9598,370589.007
2008-01-03 10:30:00,67.72,67.84,67.39,67.54,390003.9354584809,27.9722,28.0218,27.8359,27.8978,390003.9355
2008-01-03 10:35:00,67.52,67.68,67.49,67.62,171848.3536665355,27.8896,27.9557,27.8772,27.9309,171848.3537
2008-01-03 10:40:00,67.63,67.71,67.6,67.63,99567.09956709958,27.935,27.9681,27.9226,27.935,99567.0996
2008-01-03 10:45:00,67.64,67.67,67.51,67.54,96287.5508330054,27.9391,27.9515,27.8854,27.8978,96287.5508
2008-01-03 10:50:00,67.55,67.55,67.43,67.52,76610.25842844025,27.902,27.902,27.8524,27.8896,76610.2584
2008-01-03 10:55:00,67.52,67.54,67.47,67.49,136691.5912370458,27.8896,27.8978,27.8689,27.8772,136691.5912
2008-01-03 11:00:00,67.5,67.54,67.39,67.54,159386.06847697758,27.8813,27.8978,27.8359,27.8978,159386.0685
2008-01-03 11:05:00,67.54,67.6,67.41,67.6,156893.61143906598,27.8978,27.9226,27.8441,27.9226,156893.6114
2008-01-03 11:10:00,67.6,67.68,67.46,67.62,136953.9551357733,27.9226,27.9557,27.8648,27.9309,136953.9551
2008-01-03 11:15:00,67.61,67.62,67.54,67.59,72412.43604879969,27.9267,27.9309,27.8978,27.9185,72412.436
2008-01-03 11:20:00,67.6,67.66,67.58,67.65,91696.18260527353,27.9226,27.9474,27.9144,27.9433,91696.1826
2008-01-03 11:25:00,67.65,67.67,67.59,67.65,84218.81149153877,27.9433,27.9515,27.9185,27.9433,84218.8115
2008-01-03 11:30:00,67.65,67.67,67.58,67.66,75167.25698543881,27.9433,27.9515,27.9144,27.9474,75167.257
2008-01-03 11:35:00,67.67,67.69,67.62,67.62,78971.53351698807,27.9515,27.9598,27.9309,27.9309,78971.5335
2008-01-03 11:40:00,67.61,67.78,67.61,67.77,105732.65118719664,27.9267,27.997,27.9267,27.9928,105732.6512
2008-01-03 11:45:00,67.77,67.84,67.74,67.81,114128.29594647777,27.9928,28.0218,27.9804,28.0094,114128.2959
2008-01-03 11:50:00,67.81,67.84,67.76,67.81,115702.47933884298,28.0094,28.0218,27.9887,28.0094,115702.4793
2008-01-03 11:55:00,67.79,67.82,67.79,67.81,48012.593467138926,28.0011,28.0135,28.0011,28.0094,48012.5935
2008-01-03 12:00:00,67.81,67.84,67.75,67.77,102715.46635183,28.0094,28.0218,27.9846,27.9928,102715.4664
2008-01-03 12:05:00,67.76,67.8,67.68,67.79,114128.29594647777,27.9887,28.0052,27.9557,28.0011,114128.2959
2008-01-03 12:10:00,67.79,67.81,67.72,67.76,149416.24032533125,28.0011,28.0094,27.9722,27.9887,149416.2403
2008-01-03 12:15:00,67.75,67.78,67.73,67.77,74117.80139052866,27.9846,27.997,27.9763,27.9928,74117.8014
2008-01-03 12:20:00,67.78,67.82,67.76,67.82,90515.5450609996,27.997,28.0135,27.9887,28.0135,90515.5451
2008-01-03 12:25:00,67.81,67.88,67.81,67.82,124229.30604748787,28.0094,28.0383,28.0094,28.0135,124229.306
2008-01-03 12:30:00,67.83,67.85,67.75,67.81,68214.61366915912,28.0176,28.0259,27.9846,28.0094,68214.6137
2008-01-03 12:35:00,67.81,67.84,67.73,67.74,41715.85989767808,28.0094,28.0218,27.9763,27.9804,41715.8599
2008-01-03 12:40:00,67.74,67.75,67.69,67.72,107831.56237701692,27.9804,27.9846,27.9598,27.9722,107831.5624
2008-01-03 12:45:00,67.72,67.74,67.69,67.74,114390.6598452053,27.9722,27.9804,27.9598,27.9804,114390.6598
2008-01-03 12:50:00,67.74,67.77,67.66,67.68,99173.55371900828,27.9804,27.9928,27.9474,27.9557,99173.5537
2008-01-03 12:55:00,67.69,67.71,67.68,67.68,145480.7818444182,27.9598,27.9681,27.9557,27.9557,145480.7818
2008-01-03 13:00:00,67.68,67.69,67.55,67.56,179981.63452708907,27.9557,27.9598,27.902,27.9061,179981.6345
2008-01-03 13:05:00,67.57,67.62,67.54,67.56,89203.72556736194,27.9102,27.9309,27.8978,27.9061,89203.7256
2008-01-03 13:10:00,67.56,67.6,67.55,67.58,35419.12632821724,27.9061,27.9226,27.902,27.9144,35419.1263
2008-01-03 13:15:00,67.59,67.59,67.52,67.56,65066.24688442871,27.9185,27.9185,27.8896,27.9061,65066.2469
2008-01-03 13:20:00,67.56,67.58,67.53,67.56,38698.67506231143,27.9061,27.9144,27.8937,27.9061,38698.6751
2008-01-03 13:25:00,67.56,67.6,67.55,67.6,42634.13354322445,27.9061,27.9226,27.902,27.9226,42634.1335
2008-01-03 13:30:00,67.6,67.67,67.59,67.62,71756.52630198085,27.9226,27.9515,27.9185,27.9309,71756.5263
2008-01-03 13:35:00,67.61,67.63,67.58,67.6,41453.495998950544,27.9267,27.935,27.9144,27.9226,41453.496
2008-01-03 13:40:00,67.61,67.65,67.59,67.63,84874.72123835761,27.9267,27.9433,27.9185,27.935,84874.7212
2008-01-03 13:45:00,67.63,67.65,67.49,67.49,117539.02662993572,27.935,27.9433,27.8772,27.8772,117539.0266
2008-01-03 13:50:00,67.49,67.5,67.42,67.46,139577.59412304868,27.8772,27.8813,27.8483,27.8648,139577.5941
2008-01-03 13:55:00,67.46,67.48,67.34,67.36,186147.1861471861,27.8648,27.8731,27.8152,27.8235,186147.1861
2008-01-03 14:00:00,67.36,67.43,67.32,67.39,127902.40062967336,27.8235,27.8524,27.807,27.8359,127902.4006
2008-01-03 14:05:00,67.39,67.45,67.38,67.44,60737.242555424375,27.8359,27.8607,27.8317,27.8565,60737.2426
2008-01-03 14:10:00,67.44,67.48,67.39,67.46,150334.51397087763,27.8565,27.8731,27.8359,27.8648,150334.514
2008-01-03 14:15:00,67.46,67.65,67.46,67.62,98911.18982028074,27.8648,27.9433,27.8648,27.9309,98911.1898
2008-01-03 14:20:00,67.62,67.65,67.59,67.65,77659.71402335039,27.9309,27.9433,27.9185,27.9433,77659.714
2008-01-03 14:25:00,67.66,67.74,67.65,67.66,128295.94647776466,27.9474,27.9804,27.9433,27.9474,128295.9465
2008-01-03 14:30:00,67.65,67.69,67.63,67.63,188902.00708382527,27.9433,27.9598,27.935,27.935,188902.0071
2008-01-03 14:35:00,67.64,67.65,67.52,67.62,125278.761642398,27.9391,27.9433,27.8896,27.9309,125278.7616
2008-01-03 14:40:00,67.62,67.68,67.61,67.62,62704.97179588089,27.9309,27.9557,27.9267,27.9309,62704.9718
2008-01-03 14:45:00,67.62,67.64,67.61,67.61,73461.89164370982,27.9309,27.9391,27.9267,27.9267,73461.8916
2008-01-03 14:50:00,67.61,67.69,67.61,67.62,86448.90463072281,27.9267,27.9598,27.9267,27.9309,86448.9046
2008-01-03 14:55:00,67.63,67.65,67.6,67.65,110586.38331365604,27.935,27.9433,27.9226,27.9433,110586.3833
2008-01-03 15:00:00,67.64,67.65,67.58,67.59,126590.58113603567,27.9391,27.9433,27.9144,27.9185,126590.5811
2008-01-03 15:05:00,67.59,67.68,67.56,67.66,96025.18693427784,27.9185,27.9557,27.9061,27.9474,96025.1869
2008-01-03 15:10:00,67.66,67.67,67.46,67.57,109536.92771874592,27.9474,27.9515,27.8648,27.9102,109536.9277
2008-01-03 15:15:00,67.56,67.56,67.4,67.4,139446.41217368492,27.9061,27.9061,27.84,27.84,139446.4122
2008-01-03 15:20:00,67.4,67.48,67.39,67.43,120818.57536402992,27.84,27.8731,27.8359,27.8524,120818.5754
2008-01-03 15:25:00,67.43,67.46,67.27,67.3,204381.47710874985,27.8524,27.8648,27.7863,27.7987,204381.4771
2008-01-03 15:30:00,67.3,67.81,67.29,67.44,183523.5471599108,27.7987,28.0094,27.7946,27.8565,183523.5472
2008-01-03 15:35:00,67.44,67.46,67.41,67.43,211858.84822248452,27.8565,27.8648,27.8441,27.8524,211858.8482
2008-01-03 15:40:00,67.44,67.49,67.43,67.43,160960.25186934278,27.8565,27.8772,27.8524,27.8524,160960.2519
2008-01-03 15:45:00,67.43,67.44,67.3,67.3,180899.90817263545,27.8524,27.8565,27.7987,27.7987,180899.9082
2008-01-03 15:50:00,67.3,67.36,67.26,67.27,269841.2698412698,27.7987,27.8235,27.7822,27.7863,269841.2698
2008-01-03 15:55:00,67.27,67.37,67.23,67.3,371769.64449691726,27.7863,27.8276,27.7698,27.7987,371769.6445
2008-01-04 09:30:00,66.38,66.91,66.38,66.64,257116.6207529844,27.4187,27.6376,27.4187,27.5261,257116.6208
2008-01-04 09:35:00,66.64,66.75,66.48,66.63,326643.0539157812,27.5261,27.5715,27.46,27.522,326643.0539
2008-01-04 09:40:00,66.63,66.94,66.56,66.82,258166.07634789453,27.522,27.65,27.493,27.6004,258166.0763
2008-01-04 09:45:00,66.84,66.9,66.55,66.58,173553.71900826448,27.6087,27.6335,27.4889,27.5013,173553.719
2008-01-04 09:50:00,66.58,66.61,66.29,66.29,166732.25764134855,27.5013,27.5137,27.3815,27.3815,166732.2576
2008-01-04 09:55:00,66.3,66.43,66.18,66.32,213039.4857667585,27.3856,27.4393,27.3361,27.3939,213039.4858
2008-01-04 10:00:00,66.34,66.42,66.08,66.14,267348.81280335825,27.4022,27.4352,27.2948,27.3196,267348.8128
2008-01-04 10:05:00,66.14,66.16,65.98,66.05,182736.4554637282,27.3196,27.3278,27.2535,27.2824,182736.4555
2008-01-04 10:10:00,66.07,66.17,66.04,66.13,172241.8995146268,27.2906,27.3319,27.2783,27.3154,172241.8995
2008-01-04 10:15:00,66.14,66.14,66.0,66.02,196248.19624819627,27.3196,27.3196,27.2617,27.27,196248.1962
2008-01-04 10:20:00,66.02,66.27,66.02,66.16,180112.81647645283,27.27,27.3733,27.27,27.3278,180112.8165
2008-01-04 10:25:00,66.17,66.19,66.0,66.0,162403.25331234423,27.3319,27.3402,27.2617,27.2617,162403.2533
2008-01-04 10:30:00,66.0,66.03,65.82,65.94,304473.3044733045,27.2617,27.2741,27.1874,27.2369,304473.3045
2008-01-04 10:35:00,65.93,66.0,65.73,65.75,215794.30670339763,27.2328,27.2617,27.1502,27.1585,215794.3067
2008-01-04 10:40:00,65.74,65.84,65.73,65.76,224321.1334120425,27.1543,27.1956,27.1502,27.1626,224321.1334
2008-01-04 10:45:00,65.77,65.8,65.46,65.52,377541.650268923,27.1667,27.1791,27.0387,27.0635,377541.6503
2008-01-04 10:50:00,65.53,65.66,65.53,65.58,240981.240981241,27.0676,27.1213,27.0676,27.0882,240981.241
2008-01-04 10:55:00,65.58,65.68,65.55,65.58,266168.1752590844,27.0882,27.1296,27.0759,27.0882,266168.1753
2008-01-04 11:00:00,65.58,65.63,65.56,65.59,127640.03673094582,27.0882,27.1089,27.08,27.0924,127640.0367
2008-01-04 11:05:00,65.59,65.67,65.56,65.67,130132.4937688574,27.0924,27.1254,27.08,27.1254,130132.4938
2008-01-04 11:10:00,65.66,65.82,65.65,65.79,199003.01718483536,27.1213,27.1874,27.1172,27.175,199003.0172
2008-01-04 11:15:00,65.79,65.82,65.58,65.69,232323.2323232324,27.175,27.1874,27.0882,27.1337,232323.2323
2008-01-04 11:20:00,65.69,65.87,65.58,65.81,206873.93414666143,27.1337,27.208,27.0882,27.1832,206873.9341
2008-01-04 11:25:00,65.81,65.88,65.77,65.77,254361.79981634527,27.1832,27.2122,27.1667,27.1667,254361.7998
2008-01-04 11:30:00,65.77,65.8,65.67,65.72,189689.0987800079,27.1667,27.1791,27.1254,27.1461,189689.0988
2008-01-04 11:35:00,65.73,65.76,65.57,65.64,157549.52118588483,27.1502,27.1626,27.0841,27.113,157549.5212
2008-01-04 11:40:00,65.63,65.71,65.6,65.67,79627.4432638069,27.1089,27.1419,27.0965,27.1254,79627.4433
2008-01-04 11:45:00,65.68,65.72,65.64,65.67,112160.56670602126,27.1296,27.1461,27.113,27.1254,112160.5667
2008-01-04 11:50:00,65.66,65.77,65.61,65.66,134067.95224977043,27.1213,27.1667,27.1006,27.1213,134067.9522
2008-01-04 11:55:00,65.66,65.75,65.64,65.7,113472.38619965893,27.1213,27.1585,27.113,27.1378,113472.3862
2008-01-04 12:00:00,65.72,65.82,65.72,65.82,159123.70457825004,27.1461,27.1874,27.1461,27.1874,159123.7046
2008-01-04 12:05:00,65.81,65.96,65.76,65.9,202544.9298176571,27.1832,27.2452,27.1626,27.2204,202544.9298
2008-01-04 12:10:00,65.91,65.97,65.88,65.96,187327.82369146007,27.2246,27.2493,27.2122,27.2452,187327.8237
2008-01-04 12:15:00,65.97,66.01,65.89,65.93,144168.96235078055,27.2493,27.2659,27.2163,27.2328,144168.9624
2008-01-04 12:20:00,65.93,65.96,65.66,65.7,155057.06414797326,27.2328,27.2452,27.1213,27.1378,155057.0641
2008-01-04 12:25:00,65.7,65.71,65.56,65.58,121212.12121212122,27.1378,27.1419,27.08,27.0882,121212.1212
2008-01-04 12:30:00,65.58,65.63,65.46,65.47,206218.0243998426,27.0882,27.1089,27.0387,27.0428,206218.0244
2008-01-04 12:35:00,65.47,65.51,65.43,65.44,177882.7233372688,27.0428,27.0593,27.0263,27.0304,177882.7233
2008-01-04 12:40:00,65.45,65.53,65.44,65.52,95369.277187459,27.0345,27.0676,27.0304,27.0635,95369.2772
2008-01-04 12:45:00,65.52,65.61,65.5,65.57,120687.39341466616,27.0635,27.1006,27.0552,27.0841,120687.3934
2008-01-04 12:50:00,65.57,65.6,65.45,65.48,108487.47212383576,27.0841,27.0965,27.0345,27.0469,108487.4721
2008-01-04 12:55:00,65.48,65.51,65.46,65.47,80808.0808080808,27.0469,27.0593,27.0387,27.0428,80808.0808
2008-01-04 13:00:00,65.47,65.51,65.44,65.49,70313.5248589794,27.0428,27.0593,27.0304,27.0511,70313.5249
2008-01-04 13:05:00,65.49,65.53,65.47,65.52,115964.84323757052,27.0511,27.0676,27.0428,27.0635,115964.8432
2008-01-04 13:10:00,65.52,65.53,65.47,65.52,93008.0020989112,27.0635,27.0676,27.0428,27.0635,93008.0021
2008-01-04 13:15:00,65.52,65.53,65.47,65.47,77790.89597271416,27.0635,27.0676,27.0428,27.0428,77790.896
2008-01-04 13:20:00,65.47,65.5,65.41,65.42,160041.9782237964,27.0428,27.0552,27.018,27.0222,160041.9782
2008-01-04 13:25:00,65.42,65.43,65.33,65.37,178800.99698281518,27.0222,27.0263,26.985,27.0015,178800.997
2008-01-04 13:30:00,65.36,65.44,65.34,65.42,87367.17827626919,26.9974,27.0304,26.9891,27.0222,87367.1783
2008-01-04 13:35:00,65.42,65.43,65.18,65.21,123048.66850321396,27.0222,27.0263,26.923,26.9354,123048.6685
2008-01-04 13:40:00,65.2,65.39,65.2,65.31,117932.57247802702,26.9313,27.0098,26.9313,26.9767,117932.5725
2008-01-04 13:45:00,65.31,65.44,65.26,65.44,108881.01797192708,26.9767,27.0304,26.9561,27.0304,108881.018
2008-01-04 13:50:00,65.44,65.65,65.44,65.58,183392.36521054705,27.0304,27.1172,27.0304,27.0882,183392.3652
2008-01-04 13:55:00,65.58,65.66,65.43,65.48,91171.45480781845,27.0882,27.1213,27.0263,27.0469,91171.4548
2008-01-04 14:00:00,65.48,65.49,65.34,65.38,179981.63452708907,27.0469,27.0511,26.9891,27.0056,179981.6345
2008-01-04 14:05:00,65.37,65.42,65.26,65.34,174340.81070444707,27.0015,27.0222,26.9561,26.9891,174340.8107
2008-01-04 14:10:00,65.35,65.43,65.28,65.29,108881.01797192708,26.9932,27.0263,26.9643,26.9685,108881.018
2008-01-04 14:15:00,65.29,65.59,65.26,65.55,149416.24032533125,26.9685,27.0924,26.9561,27.0759,149416.2403
2008-01-04 14:20:00,65.57,65.57,65.35,65.41,131181.94936376755,27.0841,27.0841,26.9932,27.018,131181.9494
2008-01-04 14:25:00,65.41,65.52,65.4,65.47,130263.67571822116,27.018,27.0635,27.0139,27.0428,130263.6757
2008-01-04 14:30:00,65.47,65.47,65.37,65.43,132887.31470549654,27.0428,27.0428,27.0015,27.0263,132887.3147
2008-01-04 14:35:00,65.42,65.46,65.33,65.34,128558.3103764922,27.0222,27.0387,26.985,26.9891,128558.3104
2008-01-04 14:40:00,65.34,65.35,65.28,65.34,96549.91473173292,26.9891,26.9932,26.9643,26.9891,96549.9147
2008-01-04 14:45:00,65.33,65.5,65.31,65.47,103764.92194674013,26.985,27.0552,26.9767,27.0428,103764.9219
2008-01-04 14:50:00,65.46,65.53,65.31,65.31,194018.1031090122,27.0387,27.0676,26.9767,26.9767,194018.1031
2008-01-04 14:55:00,65.31,65.6,65.26,65.54,121343.303161485,26.9767,27.0965,26.9561,27.0717,121343.3032
2008-01-04 15:00:00,65.55,65.58,65.44,65.53,107700.38042765316,27.0759,27.0882,27.0304,27.0676,107700.3804
2008-01-04 15:05:00,65.52,65.56,65.37,65.42,107306.83457956184,27.0635,27.08,27.0015,27.0222,107306.8346
2008-01-04 15:10:00,65.43,65.43,65.26,65.26,124229.30604748787,27.0263,27.0263,26.9561,26.9561,124229.306
2008-01-04 15:15:00,65.26,65.31,65.18,65.27,122917.4865538502,26.9561,26.9767,26.923,26.9602,122917.4866
2008-01-04 15:20:00,65.28,65.3,65.11,65.12,157287.1572871573,26.9643,26.9726,26.8941,26.8982,157287.1573
2008-01-04 15:25:00,65.15,65.38,65.14,65.36,134330.31614849798,26.9106,27.0056,26.9065,26.9974,134330.3161
2008-01-04 15:30:00,65.36,65.45,65.25,65.27,269841.2698412698,26.9974,27.0345,26.9519,26.9602,269841.2698
2008-01-04 15:35:00,65.26,65.26,65.14,65.2,170930.08002098912,26.9561,26.9561,26.9065,26.9313,170930.08
2008-01-04 15:40:00,65.2,65.3,65.13,65.21,242424.24242424243,26.9313,26.9726,26.9024,26.9354,242424.2424
2008-01-04 15:45:00,65.21,65.29,65.1,65.18,297258.2972582973,26.9354,26.9685,26.89,26.923,297258.2973
2008-01-04 15:50:00,65.18,65.23,65.1,65.2,433162.7967991604,26.923,26.9437,26.89,26.9313,433162.7968
2008-01-04 15:55:00,65.2,65.25,65.18,65.2,471992.6538108356,26.9313,26.9519,26.923,26.9313,471992.6538
2008-01-07 09:30:00,65.75,65.75,65.58,65.63,188114.91538764263,27.1585,27.1585,27.0882,27.1089,188114.9154
2008-01-07 09:35:00,65.61,65.64,65.35,65.43,246228.5189557917,27.1006,27.113,26.9932,27.0263,246228.519
2008-01-07 09:40:00,65.42,65.84,65.41,65.73,152302.2432113341,27.0222,27.1956,27.018,27.1502,152302.2432
2008-01-07 09:45:00,65.73,65.93,65.73,65.78,183917.0930080021,27.1502,27.2328,27.1502,27.1709,183917.093
2008-01-07 09:50:00,65.78,65.82,65.41,65.43,186409.5500459137,27.1709,27.1874,27.018,27.0263,186409.55
2008-01-07 09:55:00,65.43,65.47,65.18,65.22,234946.87131050767,27.0263,27.0428,26.923,26.9395,234946.8713
2008-01-07 10:00:00,65.23,65.23,65.05,65.15,343040.79758625216,26.9437,26.9437,26.8693,26.9106,343040.7976
2008-01-07 10:05:00,65.15,65.22,64.97,65.0,232847.9601206874,26.9106,26.9395,26.8363,26.8487,232847.9601
2008-01-07 10:10:00,64.99,65.02,64.85,64.89,171454.80781844418,26.8445,26.8569,26.7867,26.8032,171454.8078
2008-01-07 10:15:00,64.88,64.89,64.63,64.63,235865.14495605405,26.7991,26.8032,26.6958,26.6958,235865.145
2008-01-07 10:20:00,64.63,64.92,64.6,64.71,237176.96444969173,26.6958,26.8156,26.6834,26.7289,237176.9644
2008-01-07 10:25:00,64.71,64.79,64.51,64.52,219073.85543749185,26.7289,26.7619,26.6463,26.6504,219073.8554
2008-01-07 10:30:00,64.53,64.7,64.47,64.59,310901.2199921291,26.6545,26.7248,26.6298,26.6793,310901.22
2008-01-07 10:35:00,64.58,64.99,64.58,64.99,257116.6207529844,26.6752,26.8445,26.6752,26.8445,257116.6208
2008-01-07 10:40:00,64.99,65.0,64.84,64.96,332677.4235865145,26.8445,26.8487,26.7826,26.8321,332677.4236
2008-01-07 10:45:00,64.96,64.99,64.89,64.91,189820.28072937165,26.8321,26.8445,26.8032,26.8115,189820.2807
2008-01-07 10:50:00,64.92,65.09,64.91,64.97,218549.12764003675,26.8156,26.8858,26.8115,26.8363,218549.1276
2008-01-07 10:55:00,64.99,64.99,64.77,64.8,121212.12121212122,26.8445,26.8445,26.7537,26.7661,121212.1212
2008-01-07 11:00:00,64.8,65.0,64.8,64.89,135379.7717434081,26.7661,26.8487,26.7661,26.8032,135379.7717
2008-01-07 11:05:00,64.89,65.0,64.83,64.96,167650.53128689493,26.8032,26.8487,26.7785,26.8321,167650.5313
2008-01-07 11:10:00,64.96,65.09,64.83,64.91,166076.34789452972,26.8321,26.8858,26.7785,26.8115,166076.3479
2008-01-07 11:15:00,64.91,65.1,64.9,65.02,176570.90384363112,26.8115,26.89,26.8074,26.8569,176570.9038
2008-01-07 11:20:00,65.03,65.06,64.89,64.99,168568.8049324413,26.8611,26.8735,26.8032,26.8445,168568.8049
2008-01-07 11:25:00,65.0,65.12,64.96,65.09,173291.35510953693,26.8487,26.8982,26.8321,26.8858,173291.3551
2008-01-07 11:30:00,65.09,65.12,64.88,65.1,179194.54283090646,26.8858,26.8982,26.7991,26.89,179194.5428
2008-01-07 11:35:00,65.11,65.14,64.96,64.98,165420.43814771087,26.8941,26.9065,26.8321,26.8404,165420.4381
2008-01-07 11:40:00,64.99,65.12,64.95,65.12,152171.06126197035,26.8445,26.8982,26.828,26.8982,152171.0613
2008-01-07 11:45:00,65.1,65.16,64.97,64.97,118194.93637675456,26.89,26.9148,26.8363,26.8363,118194.9364
2008-01-07 11:50:00,64.98,64.99,64.89,64.89,99567.09956709958,26.8404,26.8445,26.8032,26.8032,99567.0996
2008-01-07 11:55:00,64.9,64.99,64.84,64.96,94844.54939000394,26.8074,26.8445,26.7826,26.8321,94844.5494
2008-01-07 12:00:00,64.95,65.03,64.88,64.9,144037.78040141676,26.828,26.8611,26.7991,26.8074,144037.7804
2008-01-07 12:05:00,64.92,64.92,64.52,64.53,179063.3608815427,26.8156,26.8156,26.6504,26.6545,179063.3609
2008-01-07 12:10:00,64.52,64.74,64.49,64.67,132231.40495867768,26.6504,26.7413,26.638,26.7124,132231.405
2008-01-07 12:15:00,64.66,64.78,64.54,64.75,88678.99776990687,26.7082,26.7578,26.6587,26.7454,88678.9978
2008-01-07 12:20:00,64.75,64.8,64.7,64.8,92745.63820018366,26.7454,26.7661,26.7248,26.7661,92745.6382
2008-01-07 12:25:00,64.8,64.96,64.77,64.78,146136.69159123706,26.7661,26.8321,26.7537,26.7578,146136.6916
2008-01-07 12:30:00,64.77,64.91,64.68,64.83,212645.9399186672,26.7537,26.8115,26.7165,26.7785,212645.9399
2008-01-07 12:35:00,64.83,64.86,64.7,64.73,218155.58179194544,26.7785,26.7908,26.7248,26.7371,218155.5818
2008-01-07 12:40:00,64.72,64.8,64.66,64.69,120425.02951593862,26.733,26.7661,26.7082,26.7206,120425.0295
2008-01-07 12:45:00,64.7,64.77,64.66,64.77,232585.59622195983,26.7248,26.7537,26.7082,26.7537,232585.5962
2008-01-07 12:50:00,64.77,64.83,64.72,64.79,251344.61498097863,26.7537,26.7785,26.733,26.7619,251344.615
2008-01-07 12:55:00,64.79,64.8,64.65,64.7,92483.27430145611,26.7619,26.7661,26.7041,26.7248,92483.2743
2008-01-07 13:00:00,64.7,64.75,64.6,64.64,92352.09235209235,26.7248,26.7454,26.6834,26.7,92352.0924
2008-01-07 13:05:00,64.64,64.7,64.57,64.67,125541.12554112554,26.7,26.7248,26.6711,26.7124,125541.1255
2008-01-07 13:10:00,64.67,64.74,64.54,64.58,146136.69159123706,26.7124,26.7413,26.6587,26.6752,146136.6916
2008-01-07 13:15:00,64.58,64.74,64.53,64.74,132362.58690804147,26.6752,26.7413,26.6545,26.7413,132362.5869
2008-01-07 13:20:00,64.74,64.76,64.61,64.61,102977.83025055753,26.7413,26.7495,26.6876,26.6876,102977.8303
2008-01-07 13:25:00,64.63,64.65,64.55,64.57,139971.13997114,26.6958,26.7041,26.6628,26.6711,139971.14
2008-01-07 13:30:00,64.56,64.57,64.45,64.52,207267.4799947528,26.6669,26.6711,26.6215,26.6504,207267.48
2008-01-07 13:35:00,64.53,64.53,64.48,64.51,147710.87498360226,26.6545,26.6545,26.6339,26.6463,147710.875
2008-01-07 13:40:00,64.51,64.53,64.45,64.46,156368.8836416109,26.6463,26.6545,26.6215,26.6256,156368.8836
2008-01-07 13:45:00,64.46,64.5,64.42,64.5,145349.59989505445,26.6256,26.6421,26.6091,26.6421,145349.5999
2008-01-07 13:50:00,64.49,64.53,64.41,64.44,224583.49731077004,26.638,26.6545,26.605,26.6174,224583.4973
2008-01-07 13:55:00,64.44,64.45,64.38,64.39,152564.60711006165,26.6174,26.6215,26.5926,26.5967,152564.6071
2008-01-07 14:00:00,64.39,64.42,64.16,64.18,253705.89006952645,26.5967,26.6091,26.5017,26.51,253705.8901
2008-01-07 14:05:00,64.18,64.2,64.13,64.17,146661.41938869213,26.51,26.5182,26.4893,26.5058,146661.4194
2008-01-07 14:10:00,64.17,64.17,64.1,64.12,181555.81791945428,26.5058,26.5058,26.4769,26.4852,181555.8179
2008-01-07 14:15:00,64.12,64.15,64.0,64.03,325462.4163715073,26.4852,26.4976,26.4356,26.448,325462.4164
2008-01-07 14:20:00,64.03,64.03,63.95,63.96,179456.906729634,26.448,26.448,26.415,26.4191,179456.9067
2008-01-07 14:25:00,63.96,64.02,63.87,63.96,175652.63019808475,26.4191,26.4439,26.3819,26.4191,175652.6302
2008-01-07 14:30:00,63.98,64.06,63.94,64.03,134199.1341991342,26.4274,26.4604,26.4108,26.448,134199.1342
2008-01-07 14:35:00,64.03,64.38,64.0,64.36,230093.13918404828,26.448,26.5926,26.4356,26.5843,230093.1392
2008-01-07 14:40:00,64.36,64.49,64.35,64.38,199003.01718483536,26.5843,26.638,26.5802,26.5926,199003.0172
2008-01-07 14:45:00,64.38,64.39,64.13,64.13,150465.6959202414,26.5926,26.5967,26.4893,26.4893,150465.6959
2008-01-07 14:50:00,64.13,64.25,64.03,64.03,164502.1645021645,26.4893,26.5389,26.448,26.448,164502.1645
2008-01-07 14:55:00,64.04,64.21,64.03,64.17,197560.01574183392,26.4521,26.5224,26.448,26.5058,197560.0157
2008-01-07 15:00:00,64.17,64.2,64.04,64.04,299750.75429620885,26.5058,26.5182,26.4521,26.4521,299750.7543
2008-01-07 15:05:00,64.05,64.08,64.0,64.03,304342.1225239407,26.4563,26.4687,26.4356,26.448,304342.1225
2008-01-07 15:10:00,64.03,64.91,63.96,63.98,357339.6300669028,26.448,26.8115,26.4191,26.4274,357339.6301
2008-01-07 15:15:00,63.99,64.12,63.96,64.06,281910.00918273645,26.4315,26.4852,26.4191,26.4604,281910.0092
2008-01-07 15:20:00,64.06,64.14,64.03,64.06,208316.93558966287,26.4604,26.4934,26.448,26.4604,208316.9356
2008-01-07 15:25:00,64.06,64.14,64.03,64.05,348943.9853076217,26.4604,26.4934,26.448,26.4563,348943.9853
2008-01-07 15:30:00,64.06,64.12,64.0,64.04,246228.5189557917,26.4604,26.4852,26.4356,26.4521,246228.519
2008-01-07 15:35:00,64.03,64.05,63.92,63.97,245703.79115833665,26.448,26.4563,26.4026,26.4232,245703.7912
2008-01-07 15:40:00,63.97,64.09,63.96,64.09,624688.442870261,26.4232,26.4728,26.4191,26.4728,624688.4429
2008-01-07 15:45:00,64.09,64.34,64.05,64.32,739735.0124622852,26.4728,26.5761,26.4563,26.5678,739735.0125
2008-01-07 15:50:00,64.32,64.41,64.23,64.35,821067.8210678211,26.5678,26.605,26.5306,26.5802,821067.8211
2008-01-07 15:55:00,64.34,64.41,64.3,64.35,511871.966417421,26.5761,26.605,26.5595,26.5802,511871.9664
2008-01-08 09:30:00,64.68,64.98,64.68,64.8,275613.27561327565,26.7165,26.8404,26.7165,26.7661,275613.2756
2008-01-08 09:35:00,64.78,64.89,64.65,64.87,237308.1463990555,26.7578,26.8032,26.7041,26.795,237308.1464
2008-01-08 09:40:00,64.87,65.13,64.75,65.13,279811.0979929162,26.795,26.9024,26.7454,26.9024,279811.098
2008-01-08 09:45:00,65.14,65.26,65.1,65.24,260789.7153351699,26.9065,26.9561,26.89,26.9478,260789.7153
2008-01-08 09:50:00,65.24,65.24,64.79,64.88,258953.1680440772,26.9478,26.9478,26.7619,26.7991,258953.168
2008-01-08 09:55:00,64.89,64.89,64.78,64.8,256723.0749048931,26.8032,26.8032,26.7578,26.7661,256723.0749
2008-01-08 10:00:00,64.8,64.89,64.75,64.83,325200.05247277976,26.7661,26.8032,26.7454,26.7785,325200.0525
2008-01-08 10:05:00,64.83,64.84,64.77,64.8,227863.04604486423,26.7785,26.7826,26.7537,26.7661,227863.046
2008-01-08 10:10:00,64.8,64.82,64.68,64.76,276925.0951069133,26.7661,26.7743,26.7165,26.7495,276925.0951
2008-01-08 10:15:00,64.77,64.82,64.68,64.71,147579.6930342385,26.7537,26.7743,26.7165,26.7289,147579.693
2008-01-08 10:20:00,64.7,64.83,64.7,64.82,131837.85911058637,26.7248,26.7785,26.7248,26.7743,131837.8591
2008-01-08 10:25:00,64.82,64.83,64.67,64.69,151777.51541387907,26.7743,26.7785,26.7124,26.7206,151777.5154
2008-01-08 10:30:00,64.69,64.71,64.57,64.59,183261.1832611833,26.7206,26.7289,26.6711,26.6793,183261.1833
2008-01-08 10:35:00,64.6,64.65,64.57,64.62,170142.9883248065,26.6834,26.7041,26.6711,26.6917,170142.9883
2008-01-08 10:40:00,64.63,64.68,64.54,64.67,115308.93349075167,26.6958,26.7165,26.6587,26.7124,115308.9335
2008-01-08 10:45:00,64.67,64.69,64.5,64.52,160173.16017316017,26.7124,26.7206,26.6421,26.6504,160173.1602
2008-01-08 10:50:00,64.53,64.57,64.44,64.47,117539.02662993572,26.6545,26.6711,26.6174,26.6298,117539.0266
2008-01-08 10:55:00,64.45,64.49,64.43,64.47,127508.85478158206,26.6215,26.638,26.6132,26.6298,127508.8548
2008-01-08 11:00:00,64.48,64.71,64.45,64.63,127246.49088285452,26.6339,26.7289,26.6215,26.6958,127246.4909
2008-01-08 11:05:00,64.63,64.64,64.54,64.56,88941.3616686344,26.6958,26.7,26.6587,26.6669,88941.3617
2008-01-08 11:10:00,64.56,64.56,64.41,64.41,129214.22012331104,26.6669,26.6669,26.605,26.605,129214.2201
2008-01-08 11:15:00,64.41,64.45,64.29,64.41,133805.5883510429,26.605,26.6215,26.5554,26.605,133805.5884
2008-01-08 11:20:00,64.44,64.51,64.35,64.47,99304.73566837204,26.6174,26.6463,26.5802,26.6298,99304.7357
2008-01-08 11:25:00,64.48,64.51,64.34,64.41,71756.52630198085,26.6339,26.6463,26.5761,26.605,71756.5263
2008-01-08 11:30:00,64.41,64.42,64.26,64.3,153089.33490751672,26.605,26.6091,26.543,26.5595,153089.3349
2008-01-08 11:35:00,64.31,64.32,64.26,64.3,118194.93637675456,26.5637,26.5678,26.543,26.5595,118194.9364
2008-01-08 11:40:00,64.3,64.35,64.27,64.28,83956.44759281124,26.5595,26.5802,26.5471,26.5513,83956.4476
2008-01-08 11:45:00,64.27,64.32,64.14,64.19,178538.63308408763,26.5471,26.5678,26.4934,26.5141,178538.6331
2008-01-08 11:50:00,64.19,64.32,64.16,64.31,214351.30526039616,26.5141,26.5678,26.5017,26.5637,214351.3053
2008-01-08 11:55:00,64.31,64.36,64.25,64.31,223271.6778171324,26.5637,26.5843,26.5389,26.5637,223271.6778
2008-01-08 12:00:00,64.31,64.31,64.17,64.2,202282.56591892955,26.5637,26.5637,26.5058,26.5182,202282.5659
2008-01-08 12:05:00,64.2,64.31,64.17,64.22,125541.12554112554,26.5182,26.5637,26.5058,26.5265,125541.1255
2008-01-08 12:10:00,64.22,64.32,64.19,64.27,322707.5954348682,26.5265,26.5678,26.5141,26.5471,322707.5954
2008-01-08 12:15:00,64.28,64.3,64.21,64.22,105601.46923783288,26.5513,26.5595,26.5224,26.5265,105601.4692
2008-01-08 12:20:00,64.22,64.23,64.17,64.19,81332.80860553589,26.5265,26.5306,26.5058,26.5141,81332.8086
2008-01-08 12:25:00,64.2,64.25,64.18,64.22,138528.13852813854,26.5182,26.5389,26.51,26.5265,138528.1385
2008-01-08 12:30:00,64.23,64.27,64.08,64.13,136035.68149022694,26.5306,26.5471,26.4687,26.4893,136035.6815
2008-01-08 12:35:00,64.12,64.17,64.1,64.16,70969.43460579825,26.4852,26.5058,26.4769,26.5017,70969.4346
2008-01-08 12:40:00,64.16,64.16,64.09,64.11,63492.06349206349,26.5017,26.5017,26.4728,26.4811,63492.0635
2008-01-08 12:45:00,64.11,64.16,64.09,64.12,62704.97179588089,26.4811,26.5017,26.4728,26.4852,62704.9718
2008-01-08 12:50:00,64.12,64.19,64.11,64.16,116751.93493375312,26.4852,26.5141,26.4811,26.5017,116751.9349
2008-01-08 12:55:00,64.17,64.19,64.06,64.06,220910.40272858457,26.5058,26.5141,26.4604,26.4604,220910.4027
2008-01-08 13:00:00,64.06,64.09,63.95,63.96,140889.41361668636,26.4604,26.4728,26.415,26.4191,140889.4136
2008-01-08 13:05:00,63.94,64.25,63.91,64.1,386462.0228256592,26.4108,26.5389,26.3984,26.4769,386462.0228
2008-01-08 13:10:00,64.11,64.15,63.84,63.9,316673.22576413484,26.4811,26.4976,26.3695,26.3943,316673.2258
2008-01-08 13:15:00,63.9,64.03,63.9,64.03,112554.11255411257,26.3943,26.448,26.3943,26.448,112554.1126
2008-01-08 13:20:00,64.03,64.03,63.96,63.99,141676.50531286895,26.448,26.448,26.4191,26.4315,141676.5053
2008-01-08 13:25:00,63.99,64.04,63.96,64.0,79233.8974157156,26.4315,26.4521,26.4191,26.4356,79233.8974
2008-01-08 13:30:00,64.0,64.06,63.96,64.0,126721.76308539943,26.4356,26.4604,26.4191,26.4356,126721.7631
2008-01-08 13:35:00,64.0,64.05,63.92,63.96,109012.19992129084,26.4356,26.4563,26.4026,26.4191,109012.1999
2008-01-08 13:40:00,63.96,63.99,63.9,63.96,94713.36744064016,26.4191,26.4315,26.3943,26.4191,94713.3674
2008-01-08 13:45:00,63.95,64.05,63.93,63.99,101797.19270628362,26.415,26.4563,26.4067,26.4315,101797.1927
2008-01-08 13:50:00,64.0,64.06,63.96,64.03,115177.75154138792,26.4356,26.4604,26.4191,26.448,115177.7515
2008-01-08 13:55:00,64.03,64.12,64.0,64.1,163977.43670470943,26.448,26.4852,26.4356,26.4769,163977.4367
2008-01-08 14:00:00,64.09,64.12,64.03,64.03,146530.23743932834,26.4728,26.4852,26.448,26.448,146530.2374
2008-01-08 14:05:00,64.03,64.09,64.0,64.07,142463.59700905156,26.448,26.4728,26.4356,26.4645,142463.597
2008-01-08 14:10:00,64.07,64.16,64.06,64.11,138921.68437622982,26.4645,26.5017,26.4604,26.4811,138921.6844
2008-01-08 14:15:00,64.11,64.14,64.04,64.07,107700.38042765316,26.4811,26.4934,26.4521,26.4645,107700.3804
2008-01-08 14:20:00,64.08,64.09,64.03,64.07,184573.0027548209,26.4687,26.4728,26.448,26.4645,184573.0028
2008-01-08 14:25:00,64.06,64.13,64.02,64.11,183130.0013118195,26.4604,26.4893,26.4439,26.4811,183130.0013
2008-01-08 14:30:00,64.11,64.13,63.9,63.94,141545.3233635052,26.4811,26.4893,26.3943,26.4108,141545.3234
2008-01-08 14:35:00,63.93,63.99,63.87,63.95,115440.11544011543,26.4067,26.4315,26.3819,26.415,115440.1154
2008-01-08 14:40:00,63.96,64.08,63.96,64.07,100616.55516200972,26.4191,26.4687,26.4191,26.4645,100616.5552
2008-01-08 14:45:00,64.06,64.07,63.84,63.91,163452.70890725436,26.4604,26.4645,26.3695,26.3984,163452.7089
2008-01-08 14:50:00,63.91,63.93,63.73,63.74,208185.7536402991,26.3984,26.4067,26.3241,26.3282,208185.7536
2008-01-08 14:55:00,63.74,63.78,63.51,63.55,265643.4474616293,26.3282,26.3447,26.2332,26.2497,265643.4475
2008-01-08 15:00:00,63.55,63.66,63.48,63.51,218417.94569067296,26.2497,26.2952,26.2208,26.2332,218417.9457
2008-01-08 15:05:00,63.51,63.67,63.45,63.48,301980.8474353929,26.2332,26.2993,26.2084,26.2208,301980.8474
2008-01-08 15:10:00,63.49,63.49,63.25,63.35,321658.13983995805,26.225,26.225,26.1258,26.1671,321658.1398
2008-01-08 15:15:00,63.35,63.39,63.13,63.14,278368.09654991474,26.1671,26.1837,26.0763,26.0804,278368.0965
2008-01-08 15:20:00,63.14,63.26,62.89,62.9,582841.4010232192,26.0804,26.13,25.9771,25.9813,582841.401
2008-01-08 15:25:00,62.89,63.26,62.89,63.25,342384.88783943333,25.9771,26.13,25.9771,26.1258,342384.8878
2008-01-08 15:30:00,63.26,63.55,63.21,63.5,333202.1513839696,26.13,26.2497,26.1093,26.2291,333202.1514
2008-01-08 15:35:00,63.51,63.54,63.29,63.33,334120.4250295159,26.2332,26.2456,26.1423,26.1589,334120.425
2008-01-08 15:40:00,63.32,63.39,63.19,63.35,294503.4763216582,26.1547,26.1837,26.101,26.1671,294503.4763
2008-01-08 15:45:00,63.33,63.34,63.04,63.08,330184.9665486029,26.1589,26.163,26.0391,26.0556,330184.9665
2008-01-08 15:50:00,63.08,63.25,62.93,63.0,445887.4458874459,26.0556,26.1258,25.9936,26.0226,445887.4459
2008-01-08 15:55:00,63.0,63.02,62.71,62.93,629148.6291486291,26.0226,26.0308,25.9028,25.9936,629148.6291
2008-01-09 09:30:00,62.93,63.03,62.63,62.8,260658.5333858061,25.9936,26.035,25.8697,25.9399,260658.5334
2008-01-09 09:35:00,62.81,63.41,62.8,63.35,333989.2430801522,25.9441,26.1919,25.9399,26.1671,333989.2431
2008-01-09 09:40:00,63.38,63.52,63.21,63.27,193624.5572609209,26.1795,26.2373,26.1093,26.1341,193624.5573
2008-01-09 09:45:00,63.27,63.52,63.13,63.41,164502.1645021645,26.1341,26.2373,26.0763,26.1919,164502.1645
2008-01-09 09:50:00,63.41,63.46,63.25,63.4,334776.3347763348,26.1919,26.2126,26.1258,26.1878,334776.3348
2008-01-09 09:55:00,63.4,63.46,63.23,63.43,274695.00196772924,26.1878,26.2126,26.1176,26.2002,274695.002
2008-01-09 10:00:00,63.43,63.87,63.39,63.7,308671.126852945,26.2002,26.3819,26.1837,26.3117,308671.1269
2008-01-09 10:05:00,63.67,63.98,63.58,63.93,318116.2272071363,26.2993,26.4274,26.2621,26.4067,318116.2272
2008-01-09 10:10:00,63.93,63.93,63.75,63.87,230093.13918404828,26.4067,26.4067,26.3324,26.3819,230093.1392
2008-01-09 10:15:00,63.87,63.98,63.73,63.75,243342.5160697888,26.3819,26.4274,26.3241,26.3324,243342.5161
2008-01-09 10:20:00,63.73,63.75,63.48,63.49,209366.391184573,26.3241,26.3324,26.2208,26.225,209366.3912
2008-01-09 10:25:00,63.48,63.58,63.39,63.55,145218.4179456907,26.2208,26.2621,26.1837,26.2497,145218.4179
2008-01-09 10:30:00,63.54,63.77,63.33,63.48,240194.1492850584,26.2456,26.3406,26.1589,26.2208,240194.1493
2008-01-09 10:35:00,63.48,63.51,63.25,63.42,244129.60776597145,26.2208,26.2332,26.1258,26.196,244129.6078
2008-01-09 10:40:00,63.42,63.79,63.42,63.72,185097.730552276,26.196,26.3489,26.196,26.32,185097.7306
2008-01-09 10:45:00,63.73,63.77,63.61,63.69,151646.33346451528,26.3241,26.3406,26.2745,26.3076,151646.3335
2008-01-09 10:50:00,63.69,63.72,63.38,63.72,218811.49153876427,26.3076,26.32,26.1795,26.32,218811.4915
2008-01-09 10:55:00,63.71,63.73,63.42,63.51,161878.52551488916,26.3158,26.3241,26.196,26.2332,161878.5255
2008-01-09 11:00:00,63.51,63.8,63.51,63.54,143906.598452053,26.2332,26.353,26.2332,26.2456,143906.5985
2008-01-09 11:05:00,63.55,63.78,63.54,63.65,363636.3636363637,26.2497,26.3447,26.2456,26.291,363636.3636
2008-01-09 11:10:00,63.65,63.71,63.51,63.57,179981.63452708907,26.291,26.3158,26.2332,26.258,179981.6345
2008-01-09 11:15:00,63.58,63.65,63.5,63.61,263019.8084743539,26.2621,26.291,26.2291,26.2745,263019.8085
2008-01-09 11:20:00,63.61,63.65,63.52,63.61,133149.67860422406,26.2745,26.291,26.2373,26.2745,133149.6786
2008-01-09 11:25:00,63.63,63.65,63.5,63.58,96025.18693427784,26.2828,26.291,26.2291,26.2621,96025.1869
2008-01-09 11:30:00,63.58,63.59,63.38,63.46,263150.9904237177,26.2621,26.2663,26.1795,26.2126,263150.9904
2008-01-09 11:35:00,63.46,63.49,63.32,63.38,133412.0425029516,26.2126,26.225,26.1547,26.1795,133412.0425
2008-01-09 11:40:00,63.39,63.46,63.35,63.45,119506.75587039224,26.1837,26.2126,26.1671,26.2084,119506.7559
2008-01-09 11:45:00,63.43,63.48,63.32,63.42,146005.50964187327,26.2002,26.2208,26.1547,26.196,146005.5096
2008-01-09 11:50:00,63.42,63.42,63.16,63.28,354060.0813328086,26.196,26.196,26.0886,26.1382,354060.0813
2008-01-09 11:55:00,63.28,63.32,63.19,63.26,135773.31759149942,26.1382,26.1547,26.101,26.13,135773.3176
2008-01-09 12:00:00,63.26,63.27,63.11,63.19,149416.24032533125,26.13,26.1341,26.068,26.101,149416.2403
2008-01-09 12:05:00,63.19,63.2,63.1,63.14,284008.9203725567,26.101,26.1052,26.0639,26.0804,284008.9204
2008-01-09 12:10:00,63.13,63.23,63.12,63.17,106388.56093401548,26.0763,26.1176,26.0721,26.0928,106388.5609
2008-01-09 12:15:00,63.17,63.26,63.15,63.21,161222.61576807033,26.0928,26.13,26.0845,26.1093,161222.6158
2008-01-09 12:20:00,63.19,63.33,63.16,63.31,247933.88429752068,26.101,26.1589,26.0886,26.1506,247933.8843
2008-01-09 12:25:00,63.3,63.37,63.27,63.31,168699.98688180506,26.1465,26.1754,26.1341,26.1506,168699.9869
2008-01-09 12:30:00,63.31,63.38,63.29,63.33,130394.85766758496,26.1506,26.1795,26.1423,26.1589,130394.8577
2008-01-09 12:35:00,63.33,63.42,63.32,63.35,117932.57247802702,26.1589,26.196,26.1547,26.1671,117932.5725
2008-01-09 12:40:00,63.33,63.39,63.32,63.35,179194.54283090646,26.1589,26.1837,26.1547,26.1671,179194.5428
2008-01-09 12:45:00,63.35,63.46,63.32,63.41,90646.72701036338,26.1671,26.2126,26.1547,26.1919,90646.727
2008-01-09 12:50:00,63.41,63.46,63.39,63.41,94582.1854912764,26.1919,26.2126,26.1837,26.1919,94582.1855
2008-01-09 12:55:00,63.41,63.44,63.31,63.44,139971.13997114,26.1919,26.2043,26.1506,26.2043,139971.14
2008-01-09 13:00:00,63.44,63.54,63.34,63.53,117801.39052866328,26.2043,26.2456,26.163,26.2415,117801.3905
2008-01-09 13:05:00,63.54,63.58,63.48,63.55,347238.6199658927,26.2456,26.2621,26.2208,26.2497,347238.62
2008-01-09 13:10:00,63.55,63.61,63.42,63.53,145611.963793782,26.2497,26.2745,26.196,26.2415,145611.9638
2008-01-09 13:15:00,63.54,63.59,63.43,63.56,193886.92115964845,26.2456,26.2663,26.2002,26.2539,193886.9212
2008-01-09 13:20:00,63.56,63.67,63.55,63.56,91302.63675718222,26.2539,26.2993,26.2497,26.2539,91302.6368
2008-01-09 13:25:00,63.56,63.6,63.42,63.58,495998.9505444051,26.2539,26.2704,26.196,26.2621,495998.9505
2008-01-09 13:30:00,63.56,63.58,63.28,63.35,140495.86776859505,26.2539,26.2621,26.1382,26.1671,140495.8678
2008-01-09 13:35:00,63.35,63.48,63.17,63.29,183261.1832611833,26.1671,26.2208,26.0928,26.1423,183261.1833
2008-01-09 13:40:00,63.29,63.3,63.11,63.24,142725.96090777908,26.1423,26.1465,26.068,26.1217,142725.9609
2008-01-09 13:45:00,63.24,63.26,63.0,63.15,179588.08867899777,26.1217,26.13,26.0226,26.0845,179588.0887
2008-01-09 13:50:00,63.16,63.16,62.97,63.14,168044.07713498623,26.0886,26.0886,26.0102,26.0804,168044.0771
2008-01-09 13:55:00,63.15,63.35,63.13,63.27,148235.60278105733,26.0845,26.1671,26.0763,26.1341,148235.6028
2008-01-09 14:00:00,63.28,63.37,63.13,63.31,120556.21146530236,26.1382,26.1754,26.0763,26.1506,120556.2115
2008-01-09 14:05:00,63.32,63.32,63.03,63.13,140758.23166732257,26.1547,26.1547,26.035,26.0763,140758.2317
2008-01-09 14:10:00,63.12,63.26,63.03,63.03,120425.02951593862,26.0721,26.13,26.035,26.035,120425.0295
2008-01-09 14:15:00,63.04,63.1,62.89,63.03,142594.77895841532,26.0391,26.0639,25.9771,26.035,142594.779
2008-01-09 14:20:00,63.03,63.03,62.87,62.95,167912.89518562247,26.035,26.035,25.9689,26.0019,167912.8952
2008-01-09 14:25:00,62.94,62.98,62.79,62.98,224321.1334120425,25.9978,26.0143,25.9358,26.0143,224321.1334
2008-01-09 14:30:00,62.98,63.23,62.98,63.15,323363.505181687,26.0143,26.1176,26.0143,26.0845,323363.5052
2008-01-09 14:35:00,63.14,63.56,63.13,63.42,332546.2416371508,26.0804,26.2539,26.0763,26.196,332546.2416
2008-01-09 14:40:00,63.42,63.45,62.98,63.13,151383.96956578776,26.196,26.2084,26.0143,26.0763,151383.9696
2008-01-09 14:45:00,63.13,63.49,63.1,63.41,185228.91250163977,26.0763,26.225,26.0639,26.1919,185228.9125
2008-01-09 14:50:00,63.41,63.6,63.36,63.41,152433.4251606979,26.1919,26.2704,26.1713,26.1919,152433.4252
2008-01-09 14:55:00,63.42,63.48,63.28,63.44,179325.72478027025,26.196,26.2208,26.1382,26.2043,179325.7248
2008-01-09 15:00:00,63.43,63.58,63.35,63.58,187590.1875901876,26.2002,26.2621,26.1671,26.2621,187590.1876
2008-01-09 15:05:00,63.58,63.84,63.57,63.8,273645.5463728191,26.2621,26.3695,26.258,26.353,273645.5464
2008-01-09 15:10:00,63.81,63.83,63.48,63.7,281647.64528400893,26.3571,26.3654,26.2208,26.3117,281647.6453
2008-01-09 15:15:00,63.7,63.88,63.64,63.83,213170.66771612223,26.3117,26.386,26.2869,26.3654,213170.6677
2008-01-09 15:20:00,63.82,63.84,63.63,63.69,157549.52118588483,26.3613,26.3695,26.2828,26.3076,157549.5212
2008-01-09 15:25:00,63.69,63.75,63.35,63.39,215531.94280467008,26.3076,26.3324,26.1671,26.1837,215531.9428
2008-01-09 15:30:00,63.4,63.4,63.19,63.39,238095.2380952381,26.1878,26.1878,26.101,26.1837,238095.2381
2008-01-09 15:35:00,63.39,63.86,63.34,63.77,314443.13262495084,26.1837,26.3778,26.163,26.3406,314443.1326
2008-01-09 15:40:00,63.77,63.84,63.61,63.64,265249.901613538,26.3406,26.3695,26.2745,26.2869,265249.9016
2008-01-09 15:45:00,63.62,63.79,63.62,63.7,235602.78105732653,26.2787,26.3489,26.2787,26.3117,235602.7811
2008-01-09 15:50:00,63.7,63.98,63.61,63.95,355634.2647251738,26.3117,26.4274,26.2745,26.415,355634.2647
2008-01-09 15:55:00,63.95,63.98,63.77,63.81,420438.147710875,26.415,26.4274,26.3406,26.3571,420438.1477
2008-01-10 09:30:00,63.23,63.48,63.06,63.34,359700.90515545063,26.1176,26.2208,26.0473,26.163,359700.9052
2008-01-10 09:35:00,63.32,63.6,63.32,63.55,241899.51462678736,26.1547,26.2704,26.1547,26.2497,241899.5146
2008-01-10 09:40:00,63.54,63.55,63.29,63.37,218024.39984258168,26.2456,26.2497,26.1423,26.1754,218024.3998
2008-01-10 09:45:00,63.35,63.53,63.28,63.51,164108.61865407322,26.1671,26.2415,26.1382,26.2332,164108.6187
2008-01-10 09:50:00,63.51,63.71,63.5,63.64,223665.2236652237,26.2332,26.3158,26.2291,26.2869,223665.2237
2008-01-10 09:55:00,63.64,63.88,63.55,63.79,252000.52472779743,26.2869,26.386,26.2497,26.3489,252000.5247
2008-01-10 10:00:00,63.77,63.87,63.66,63.87,163452.70890725436,26.3406,26.3819,26.2952,26.3819,163452.7089
2008-01-10 10:05:00,63.87,63.94,63.7,63.72,321658.13983995805,26.3819,26.4108,26.3117,26.32,321658.1398
2008-01-10 10:10:00,63.73,63.84,63.69,63.78,187852.5514889152,26.3241,26.3695,26.3076,26.3447,187852.5515
2008-01-10 10:15:00,63.78,63.86,63.71,63.77,463597.00905155455,26.3447,26.3778,26.3158,26.3406,463597.0091
2008-01-10 10:20:00,63.76,63.81,63.71,63.79,624557.2609208974,26.3365,26.3571,26.3158,26.3489,624557.2609
2008-01-10 10:25:00,63.79,63.82,63.67,63.8,314443.13262495084,26.3489,26.3613,26.2993,26.353,314443.1326
2008-01-10 10:30:00,63.83,64.02,63.79,63.96,400236.1275088548,26.3654,26.4439,26.3489,26.4191,400236.1275
2008-01-10 10:35:00,63.96,64.03,63.93,63.96,369933.0972058245,26.4191,26.448,26.4067,26.4191,369933.0972
2008-01-10 10:40:00,63.96,64.0,63.81,63.93,220123.31103240195,26.4191,26.4356,26.3571,26.4067,220123.311
2008-01-10 10:45:00,63.95,63.97,63.7,63.79,239013.51174078448,26.415,26.4232,26.3117,26.3489,239013.5117
2008-01-10 10:50:00,63.8,63.81,63.68,63.75,146530.23743932834,26.353,26.3571,26.3034,26.3324,146530.2374
2008-01-10 10:55:00,63.74,63.8,63.61,63.76,146005.50964187327,26.3282,26.353,26.2745,26.3365,146005.5096
2008-01-10 11:00:00,63.75,63.75,63.57,63.58,247671.5203987932,26.3324,26.3324,26.258,26.2621,247671.5204
2008-01-10 11:05:00,63.58,63.8,63.56,63.63,470549.6523678342,26.2621,26.353,26.2539,26.2828,470549.6524
2008-01-10 11:10:00,63.64,63.7,63.37,63.4,296733.5694608422,26.2869,26.3117,26.1754,26.1878,296733.5695
2008-01-10 11:15:00,63.4,63.48,63.4,63.42,92614.45625081989,26.1878,26.2208,26.1878,26.196,92614.4563
2008-01-10 11:20:00,63.42,63.47,63.39,63.46,79889.80716253443,26.196,26.2167,26.1837,26.2126,79889.8072
2008-01-10 11:25:00,63.48,63.56,63.38,63.39,159254.8865276138,26.2208,26.2539,26.1795,26.1837,159254.8865
2008-01-10 11:30:00,63.4,63.51,63.23,63.42,268922.9961957235,26.1878,26.2332,26.1176,26.196,268922.9962
2008-01-10 11:35:00,63.42,63.5,63.35,63.35,108225.10822510824,26.196,26.2291,26.1671,26.1671,108225.1082
2008-01-10 11:40:00,63.35,63.39,63.23,63.39,83038.17394726486,26.1671,26.1837,26.1176,26.1837,83038.1739
2008-01-10 11:45:00,63.37,63.46,63.26,63.46,102453.10245310246,26.1754,26.2126,26.13,26.2126,102453.1025
2008-01-10 11:50:00,63.45,63.65,63.45,63.5,215400.76085530632,26.2084,26.291,26.2084,26.2291,215400.7609
2008-01-10 11:55:00,63.5,63.62,63.5,63.59,121605.66706021252,26.2291,26.2787,26.2291,26.2663,121605.6671
2008-01-10 12:00:00,63.6,63.7,63.48,63.65,177226.81359044995,26.2704,26.3117,26.2208,26.291,177226.8136
2008-01-10 12:05:00,63.64,63.65,63.41,63.48,75954.34868162141,26.2869,26.291,26.1919,26.2208,75954.3487
2008-01-10 12:10:00,63.48,63.64,63.42,63.58,131181.94936376755,26.2208,26.2869,26.196,26.2621,131181.9494
2008-01-10 12:15:00,63.58,64.02,63.58,63.87,336088.15426997247,26.2621,26.4439,26.2621,26.3819,336088.1543
2008-01-10 12:20:00,63.87,64.23,63.8,64.16,421881.14915387647,26.3819,26.5306,26.353,26.5017,421881.1492
2008-01-10 12:25:00,64.16,64.16,63.84,63.84,208841.663387118,26.5017,26.5017,26.3695,26.3695,208841.6634
2008-01-10 12:30:00,63.84,64.08,63.81,63.87,182998.8193624557,26.3695,26.4687,26.3571,26.3819,182998.8194
2008-01-10 12:35:00,63.89,64.0,63.62,63.63,202544.9298176571,26.3902,26.4356,26.2787,26.2828,202544.9298
2008-01-10 12:40:00,63.62,63.84,63.41,63.84,133805.5883510429,26.2787,26.3695,26.1919,26.3695,133805.5884
2008-01-10 12:45:00,63.84,63.84,63.61,63.72,89859.63531418078,26.3695,26.3695,26.2745,26.32,89859.6353
2008-01-10 12:50:00,63.71,64.03,63.65,64.03,128558.3103764922,26.3158,26.448,26.291,26.448,128558.3104
2008-01-10 12:55:00,64.01,64.07,63.84,63.9,161616.1616161616,26.4397,26.4645,26.3695,26.3943,161616.1616
2008-01-10 13:00:00,63.87,64.0,63.8,63.92,156893.61143906598,26.3819,26.4356,26.353,26.4026,156893.6114
2008-01-10 13:05:00,63.93,64.01,63.65,63.75,156237.70169224715,26.4067,26.4397,26.291,26.3324,156237.7017
2008-01-10 13:10:00,63.77,63.8,63.3,63.51,200708.38252656435,26.3406,26.353,26.1465,26.2332,200708.3825
2008-01-10 13:15:00,63.51,63.68,63.49,63.67,169487.07857798768,26.2332,26.3034,26.225,26.2993,169487.0786
2008-01-10 13:20:00,63.67,63.8,63.66,63.68,204119.1132100223,26.2993,26.353,26.2952,26.3034,204119.1132
2008-01-10 13:25:00,63.68,63.92,63.65,63.85,89728.453364817,26.3034,26.4026,26.291,26.3737,89728.4534
2008-01-10 13:30:00,63.86,63.87,63.74,63.84,187983.7334382789,26.3778,26.3819,26.3282,26.3695,187983.7334
2008-01-10 13:35:00,63.83,63.85,63.48,63.58,245441.42725960907,26.3654,26.3737,26.2208,26.2621,245441.4273
2008-01-10 13:40:00,63.59,63.78,63.55,63.76,75954.34868162141,26.2663,26.3447,26.2497,26.3365,75954.3487
2008-01-10 13:45:00,63.74,63.75,63.58,63.66,56670.60212514758,26.3282,26.3324,26.2621,26.2952,56670.6021
2008-01-10 13:50:00,63.67,63.68,63.37,63.55,97861.7342253706,26.2993,26.3034,26.1754,26.2497,97861.7342
2008-01-10 13:55:00,63.57,63.6,63.41,63.57,149940.96812278632,26.258,26.2704,26.1919,26.258,149940.9681
2008-01-10 14:00:00,63.57,63.66,63.43,63.48,133280.86055358785,26.258,26.2952,26.2002,26.2208,133280.8606
2008-01-10 14:05:00,63.48,63.55,63.27,63.43,88678.99776990687,26.2208,26.2497,26.1341,26.2002,88678.9978
2008-01-10 14:10:00,63.45,63.58,63.44,63.5,70969.43460579825,26.2084,26.2621,26.2043,26.2291,70969.4346
2008-01-10 14:15:00,63.51,63.82,63.39,63.67,341860.16004197823,26.2332,26.3613,26.1837,26.2993,341860.16
2008-01-10 14:20:00,63.67,63.7,63.46,63.58,105339.10533910534,26.2993,26.3117,26.2126,26.2621,105339.1053
2008-01-10 14:25:00,63.58,63.67,63.48,63.54,197166.4698937426,26.2621,26.2993,26.2208,26.2456,197166.4699
2008-01-10 14:30:00,63.52,63.73,63.51,63.72,204381.47710874985,26.2373,26.3241,26.2332,26.32,204381.4771
2008-01-10 14:35:00,63.73,64.1,63.73,64.06,221566.3124754034,26.3241,26.4769,26.3241,26.4604,221566.3125
2008-01-10 14:40:00,64.06,64.09,63.77,63.82,178407.45113472387,26.4604,26.4728,26.3406,26.3613,178407.4511
2008-01-10 14:45:00,63.84,63.87,63.64,63.64,247015.6106519743,26.3695,26.3819,26.2869,26.2869,247015.6107
2008-01-10 14:50:00,63.65,63.85,63.64,63.73,192837.4655647383,26.291,26.3737,26.2869,26.3241,192837.4656
2008-01-10 14:55:00,63.73,63.89,63.71,63.8,137085.1370851371,26.3241,26.3902,26.3158,26.353,137085.1371
2008-01-10 15:00:00,63.8,63.92,63.79,63.87,95369.277187459,26.353,26.4026,26.3489,26.3819,95369.2772
2008-01-10 15:05:00,63.87,64.03,63.87,64.03,136691.5912370458,26.3819,26.448,26.3819,26.448,136691.5912
2008-01-10 15:10:00,64.03,64.03,63.96,64.0,163977.43670470943,26.448,26.448,26.4191,26.4356,163977.4367
2008-01-10 15:15:00,64.0,64.03,63.92,63.96,168044.07713498623,26.4356,26.448,26.4026,26.4191,168044.0771
2008-01-10 15:20:00,63.96,64.03,63.93,63.93,241899.51462678736,26.4191,26.448,26.4067,26.4067,241899.5146
2008-01-10 15:25:00,63.93,64.0,63.92,63.95,270497.1795880887,26.4067,26.4356,26.4026,26.415,270497.1796
2008-01-10 15:30:00,63.95,64.03,63.92,64.02,388692.11596484325,26.415,26.448,26.4026,26.4439,388692.116
2008-01-10 15:35:00,64.0,64.04,63.86,63.99,314443.13262495084,26.4356,26.4521,26.3778,26.4315,314443.1326
2008-01-10 15:40:00,63.99,64.06,63.88,63.93,277843.36875245965,26.4315,26.4604,26.386,26.4067,277843.3688
2008-01-10 15:45:00,63.93,64.0,63.9,63.97,213957.75941230488,26.4067,26.4356,26.3943,26.4232,213957.7594
2008-01-10 15:50:00,63.98,64.06,63.89,64.03,422668.240850059,26.4274,26.4604,26.3902,26.448,422668.2409
2008-01-10 15:55:00,64.03,64.03,63.82,63.87,371376.098648826,26.448,26.448,26.3613,26.3819,371376.0986
2008-01-11 09:30:00,63.49,63.95,63.37,63.93,337662.3376623377,26.225,26.415,26.1754,26.4067,337662.3377
2008-01-11 09:35:00,63.93,64.05,63.63,64.05,324675.32467532466,26.4067,26.4563,26.2828,26.4563,324675.3247
2008-01-11 09:40:00,64.04,64.57,64.04,64.55,323101.1412829595,26.4521,26.6711,26.4521,26.6628,323101.1413
2008-01-11 09:45:00,64.55,64.55,64.27,64.32,240456.51318378592,26.6628,26.6628,26.5471,26.5678,240456.5132
2008-01-11 09:50:00,64.32,64.45,64.06,64.17,242948.9702216975,26.5678,26.6215,26.4604,26.5058,242948.9702
2008-01-11 09:55:00,64.17,64.17,63.9,64.06,160041.9782237964,26.5058,26.5058,26.3943,26.4604,160041.9782
2008-01-11 10:00:00,64.07,64.25,64.03,64.21,144300.1443001443,26.4645,26.5389,26.448,26.5224,144300.1443
2008-01-11 10:05:00,64.21,64.21,64.01,64.09,206611.57024793388,26.5224,26.5224,26.4397,26.4728,206611.5702
2008-01-11 10:10:00,64.11,64.25,63.92,64.21,296733.5694608422,26.4811,26.5389,26.4026,26.5224,296733.5695
2008-01-11 10:15:00,64.22,64.23,64.12,64.16,253181.16227207132,26.5265,26.5306,26.4852,26.5017,253181.1623
2008-01-11 10:20:00,64.16,64.24,64.0,64.04,378066.37806637806,26.5017,26.5347,26.4356,26.4521,378066.3781
2008-01-11 10:25:00,64.05,64.12,63.96,64.07,218811.49153876427,26.4563,26.4852,26.4191,26.4645,218811.4915
2008-01-11 10:30:00,64.08,64.16,64.03,64.09,458612.09497573134,26.4687,26.5017,26.448,26.4728,458612.095
2008-01-11 10:35:00,64.09,64.26,64.08,64.25,228650.13774104684,26.4728,26.543,26.4687,26.5389,228650.1377
2008-01-11 10:40:00,64.26,64.28,64.16,64.19,201233.11032401945,26.543,26.5513,26.5017,26.5141,201233.1103
2008-01-11 10:45:00,64.19,64.24,64.11,64.13,183130.0013118195,26.5141,26.5347,26.4811,26.4893,183130.0013
2008-01-11 10:50:00,64.13,64.2,64.07,64.2,227207.1362980454,26.4893,26.5182,26.4645,26.5182,227207.1363
2008-01-11 10:55:00,64.18,64.2,64.05,64.06,101928.3746556474,26.51,26.5182,26.4563,26.4604,101928.3747
2008-01-11 11:00:00,64.06,64.12,63.92,63.99,148760.3305785124,26.4604,26.4852,26.4026,26.4315,148760.3306
2008-01-11 11:05:00,63.99,64.19,63.92,63.98,155844.15584415584,26.4315,26.5141,26.4026,26.4274,155844.1558
2008-01-11 11:10:00,63.98,64.0,63.82,63.84,169093.53272989637,26.4274,26.4356,26.3613,26.3695,169093.5327
2008-01-11 11:15:00,63.84,63.87,63.77,63.79,179456.906729634,26.3695,26.3819,26.3406,26.3489,179456.9067
2008-01-11 11:20:00,63.8,63.87,63.71,63.71,125672.30749048931,26.353,26.3819,26.3158,26.3158,125672.3075
2008-01-11 11:25:00,63.72,63.72,63.58,63.67,111767.02085792997,26.32,26.32,26.2621,26.2993,111767.0209
2008-01-11 11:30:00,63.67,63.96,63.67,63.82,130919.58546504,26.2993,26.4191,26.2993,26.3613,130919.5855
2008-01-11 11:35:00,63.83,63.9,63.71,63.74,135117.40784468057,26.3654,26.3943,26.3158,26.3282,135117.4078
2008-01-11 11:40:00,63.74,63.81,63.61,63.62,97468.1883772793,26.3282,26.3571,26.2745,26.2787,97468.1884
2008-01-11 11:45:00,63.62,63.72,63.61,63.69,84874.72123835761,26.2787,26.32,26.2745,26.3076,84874.7212
2008-01-11 11:50:00,63.7,63.73,63.64,63.64,102453.10245310246,26.3117,26.3241,26.2869,26.2869,102453.1025
2008-01-11 11:55:00,63.64,63.66,63.46,63.5,92876.82014954742,26.2869,26.2952,26.2126,26.2291,92876.8201
2008-01-11 12:00:00,63.49,63.5,63.38,63.43,149022.69447723994,26.225,26.2291,26.1795,26.2002,149022.6945
2008-01-11 12:05:00,63.43,63.44,63.35,63.36,154663.51829988195,26.2002,26.2043,26.1671,26.1713,154663.5183
2008-01-11 12:10:00,63.35,63.41,63.32,63.36,106519.74288337924,26.1671,26.1919,26.1547,26.1713,106519.7429
2008-01-11 12:15:00,63.37,63.42,63.21,63.28,159779.61432506886,26.1754,26.196,26.1093,26.1382,159779.6143
2008-01-11 12:20:00,63.26,63.32,63.22,63.27,175652.63019808475,26.13,26.1547,26.1134,26.1341,175652.6302
2008-01-11 12:25:00,63.26,63.38,63.26,63.37,101272.46490882857,26.13,26.1795,26.13,26.1754,101272.4649
2008-01-11 12:30:00,63.37,63.37,63.26,63.32,107175.65263019808,26.1754,26.1754,26.13,26.1547,107175.6526
2008-01-11 12:35:00,63.31,63.4,63.29,63.35,119506.75587039224,26.1506,26.1878,26.1423,26.1671,119506.7559
2008-01-11 12:40:00,63.35,63.47,63.35,63.44,111635.8389085662,26.1671,26.2167,26.1671,26.2043,111635.8389
2008-01-11 12:45:00,63.43,63.55,63.34,63.51,107438.01652892564,26.2002,26.2497,26.163,26.2332,107438.0165
2008-01-11 12:50:00,63.5,63.55,63.39,63.43,66902.79417552146,26.2291,26.2497,26.1837,26.2002,66902.7942
2008-01-11 12:55:00,63.44,63.67,63.44,63.67,54178.145087236,26.2043,26.2993,26.2043,26.2993,54178.1451
2008-01-11 13:00:00,63.69,63.74,63.46,63.46,70969.43460579825,26.3076,26.3282,26.2126,26.2126,70969.4346
2008-01-11 13:05:00,63.46,63.52,63.34,63.48,68214.61366915912,26.2126,26.2373,26.163,26.2208,68214.6137
2008-01-11 13:10:00,63.48,63.55,63.43,63.43,81595.17250426342,26.2208,26.2497,26.2002,26.2002,81595.1725
2008-01-11 13:15:00,63.43,63.45,63.29,63.32,98648.8259215532,26.2002,26.2084,26.1423,26.1547,98648.8259
2008-01-11 13:20:00,63.3,63.49,63.29,63.43,145874.3276925095,26.1465,26.225,26.1423,26.2002,145874.3277
2008-01-11 13:25:00,63.43,63.45,63.34,63.38,116883.11688311688,26.2002,26.2084,26.163,26.1795,116883.1169
2008-01-11 13:30:00,63.38,63.38,63.25,63.3,94975.7313393677,26.1795,26.1795,26.1258,26.1465,94975.7313
2008-01-11 13:35:00,63.3,63.37,63.25,63.31,112291.74865538502,26.1465,26.1754,26.1258,26.1506,112291.7487
2008-01-11 13:40:00,63.33,63.53,63.32,63.37,95369.277187459,26.1589,26.2415,26.1547,26.1754,95369.2772
2008-01-11 13:45:00,63.38,63.41,63.11,63.15,157680.7031352486,26.1795,26.1919,26.068,26.0845,157680.7031
2008-01-11 13:50:00,63.14,63.42,63.1,63.3,174471.99265381086,26.0804,26.196,26.0639,26.1465,174471.9927
2008-01-11 13:55:00,63.29,63.35,63.26,63.26,92352.09235209235,26.1423,26.1671,26.13,26.13,92352.0924
2008-01-11 14:00:00,63.26,63.42,63.25,63.4,110717.56526301982,26.13,26.196,26.1258,26.1878,110717.5653
2008-01-11 14:05:00,63.41,63.54,63.38,63.52,107831.56237701692,26.1919,26.2456,26.1795,26.2373,107831.5624
2008-01-11 14:10:00,63.51,63.52,63.43,63.43,131444.3132624951,26.2332,26.2373,26.2002,26.2002,131444.3133
2008-01-11 14:15:00,63.44,63.46,63.34,63.39,160566.70602125148,26.2043,26.2126,26.163,26.1837,160566.706
2008-01-11 14:20:00,63.4,63.51,63.38,63.39,141676.50531286895,26.1878,26.2332,26.1795,26.1837,141676.5053
2008-01-11 14:25:00,63.39,63.58,63.39,63.51,130526.0396169487,26.1837,26.2621,26.1837,26.2332,130526.0396
2008-01-11 14:30:00,63.51,63.64,63.43,63.54,197953.56158992523,26.2332,26.2869,26.2002,26.2456,197953.5616
2008-01-11 14:35:00,63.54,63.62,63.5,63.6,76872.62232716779,26.2456,26.2787,26.2291,26.2704,76872.6223
2008-01-11 14:40:00,63.6,63.61,63.5,63.58,99435.9176177358,26.2704,26.2745,26.2291,26.2621,99435.9176
2008-01-11 14:45:00,63.58,63.61,63.35,63.37,130132.4937688574,26.2621,26.2745,26.1671,26.1754,130132.4938
2008-01-11 14:50:00,63.37,63.43,63.26,63.29,137741.04683195593,26.1754,26.2002,26.13,26.1423,137741.0468
2008-01-11 14:55:00,63.3,63.32,63.1,63.32,144824.87209759938,26.1465,26.1547,26.0639,26.1547,144824.8721
2008-01-11 15:00:00,63.31,63.32,63.1,63.23,164370.9825528007,26.1506,26.1547,26.0639,26.1176,164370.9826
2008-01-11 15:05:00,63.23,63.29,63.1,63.1,175652.63019808475,26.1176,26.1423,26.0639,26.0639,175652.6302
2008-01-11 15:10:00,63.1,63.18,62.99,63.14,183917.0930080021,26.0639,26.0969,26.0184,26.0804,183917.093
2008-01-11 15:15:00,63.13,63.31,63.12,63.19,165420.43814771087,26.0763,26.1506,26.0721,26.101,165420.4381
2008-01-11 15:20:00,63.19,63.26,63.05,63.2,162272.07136298047,26.101,26.13,26.0432,26.1052,162272.0714
2008-01-11 15:25:00,63.21,63.46,63.19,63.29,173028.99121080938,26.1093,26.2126,26.101,26.1423,173028.9912
2008-01-11 15:30:00,63.28,63.48,63.18,63.39,197560.01574183392,26.1382,26.2208,26.0969,26.1837,197560.0157
2008-01-11 15:35:00,63.39,63.58,63.33,63.53,217237.30814639907,26.1837,26.2621,26.1589,26.2415,217237.3081
2008-01-11 15:40:00,63.52,63.53,63.26,63.32,292142.20123311033,26.2373,26.2415,26.13,26.1547,292142.2012
2008-01-11 15:45:00,63.32,63.36,63.24,63.35,222484.58612094977,26.1547,26.1713,26.1217,26.1671,222484.5861
2008-01-11 15:50:00,63.35,63.49,63.23,63.25,342122.5239407057,26.1671,26.225,26.1176,26.1258,342122.5239
2008-01-11 15:55:00,63.25,63.32,63.19,63.29,373999.73763610126,26.1258,26.1547,26.101,26.1423,373999.7376
2008-01-14 09:30:00,64.02,64.12,63.77,63.91,244391.9716646989,26.4439,26.4852,26.3406,26.3984,244391.9717
2008-01-14 09:35:00,63.93,63.97,63.88,63.97,172766.62731208187,26.4067,26.4232,26.386,26.4232,172766.6273
2008-01-14 09:40:00,63.96,64.03,63.9,63.94,184573.0027548209,26.4191,26.448,26.3943,26.4108,184573.0028
2008-01-14 09:45:00,63.94,63.98,63.84,63.87,218155.58179194544,26.4108,26.4274,26.3695,26.3819,218155.5818
2008-01-14 09:50:00,63.87,63.9,63.74,63.76,168699.98688180506,26.3819,26.3943,26.3282,26.3365,168699.9869
2008-01-14 09:55:00,63.77,63.86,63.67,63.74,245834.9731077004,26.3406,26.3778,26.2993,26.3282,245834.9731
2008-01-14 10:00:00,63.76,63.8,63.66,63.78,150859.2417683327,26.3365,26.353,26.2952,26.3447,150859.2418
2008-01-14 10:05:00,63.78,63.94,63.77,63.92,185228.91250163977,26.3447,26.4108,26.3406,26.4026,185228.9125
2008-01-14 10:10:00,63.93,63.96,63.67,63.67,211202.93847566567,26.4067,26.4191,26.2993,26.2993,211202.9385
2008-01-14 10:15:00,63.67,63.68,63.51,63.6,217368.49009576283,26.2993,26.3034,26.2332,26.2704,217368.4901
2008-01-14 10:20:00,63.6,63.66,63.59,63.6,65197.42883379247,26.2704,26.2952,26.2663,26.2704,65197.4288
2008-01-14 10:25:00,63.61,63.67,63.59,63.63,73330.70969434606,26.2745,26.2993,26.2663,26.2828,73330.7097
2008-01-14 10:30:00,63.65,63.68,63.6,63.64,180375.1803751804,26.291,26.3034,26.2704,26.2869,180375.1804
2008-01-14 10:35:00,63.65,63.67,63.58,63.6,147054.96523678344,26.291,26.2993,26.2621,26.2704,147054.9652
2008-01-14 10:40:00,63.58,63.64,63.5,63.55,162272.07136298047,26.2621,26.2869,26.2291,26.2497,162272.0714
2008-01-14 10:45:00,63.55,63.63,63.55,63.6,168044.07713498623,26.2497,26.2828,26.2497,26.2704,168044.0771
2008-01-14 10:50:00,63.6,63.61,63.55,63.56,82382.26420044602,26.2704,26.2745,26.2497,26.2539,82382.2642
2008-01-14 10:55:00,63.58,63.64,63.53,63.6,114784.2056932966,26.2621,26.2869,26.2415,26.2704,114784.2057
2008-01-14 11:00:00,63.61,63.8,63.58,63.58,178538.63308408763,26.2745,26.353,26.2621,26.2621,178538.6331
2008-01-14 11:05:00,63.56,63.62,63.53,63.59,98517.64397218944,26.2539,26.2787,26.2415,26.2663,98517.644
2008-01-14 11:10:00,63.59,63.64,63.55,63.58,113865.93204775023,26.2663,26.2869,26.2497,26.2621,113865.932
2008-01-14 11:15:00,63.58,63.77,63.47,63.48,107569.1984782894,26.2621,26.3406,26.2167,26.2208,107569.1985
2008-01-14 11:20:00,63.48,63.61,63.35,63.39,160566.70602125148,26.2208,26.2745,26.1671,26.1837,160566.706
2008-01-14 11:25:00,63.38,63.46,63.38,63.43,66640.43027679392,26.1795,26.2126,26.1795,26.2002,66640.4303
2008-01-14 11:30:00,63.43,63.46,63.23,63.38,378197.56001574185,26.2002,26.2126,26.1176,26.1795,378197.56
2008-01-14 11:35:00,63.38,63.39,63.25,63.26,93401.5479470025,26.1795,26.1837,26.1258,26.13,93401.5479
2008-01-14 11:40:00,63.26,63.42,63.26,63.29,80414.53495998951,26.13,26.196,26.13,26.1423,80414.535
2008-01-14 11:45:00,63.29,63.31,63.23,63.29,85399.44903581268,26.1423,26.1506,26.1176,26.1423,85399.449
2008-01-14 11:50:00,63.29,63.45,63.27,63.42,97992.91617473436,26.1423,26.2084,26.1341,26.196,97992.9162
2008-01-14 11:55:00,63.43,63.43,63.35,63.35,65328.61078315624,26.2002,26.2002,26.1671,26.1671,65328.6108
2008-01-14 12:00:00,63.35,63.41,63.29,63.41,80152.17106126198,26.1671,26.1919,26.1423,26.1919,80152.1711
2008-01-14 12:05:00,63.42,63.42,63.39,63.42,85792.99488390397,26.196,26.196,26.1837,26.196,85792.9949
2008-01-14 12:10:00,63.42,63.43,63.35,63.39,162927.9811097993,26.196,26.2002,26.1671,26.1837,162927.9811
2008-01-14 12:15:00,63.4,63.4,63.32,63.39,99960.64541519088,26.1878,26.1878,26.1547,26.1837,99960.6454
2008-01-14 12:20:00,63.39,63.39,63.31,63.34,65853.33858061131,26.1837,26.1837,26.1506,26.163,65853.3386
2008-01-14 12:25:00,63.35,63.38,63.33,63.35,73724.25554243736,26.1671,26.1795,26.1589,26.1671,73724.2555
2008-01-14 12:30:00,63.35,63.36,63.32,63.35,77528.53207398663,26.1671,26.1713,26.1547,26.1671,77528.5321
2008-01-14 12:35:00,63.33,63.35,63.27,63.27,98911.18982028074,26.1589,26.1671,26.1341,26.1341,98911.1898
2008-01-14 12:40:00,63.27,63.28,63.2,63.26,58113.60356814903,26.1341,26.1382,26.1052,26.13,58113.6036
2008-01-14 12:45:00,63.26,63.28,63.25,63.26,52997.50754296209,26.13,26.1382,26.1258,26.13,52997.5075
2008-01-14 12:50:00,63.26,63.35,63.25,63.34,110979.92916174736,26.13,26.1671,26.1258,26.163,110979.9292
2008-01-14 12:55:00,63.33,63.39,63.27,63.32,99173.55371900828,26.1589,26.1837,26.1341,26.1547,99173.5537
2008-01-14 13:00:00,63.32,63.35,63.26,63.28,111504.65695920242,26.1547,26.1671,26.13,26.1382,111504.657
2008-01-14 13:05:00,63.26,63.33,63.26,63.3,199396.56303292667,26.13,26.1589,26.13,26.1465,199396.563
2008-01-14 13:10:00,63.3,63.32,63.28,63.3,129345.4020726748,26.1465,26.1547,26.1382,26.1465,129345.4021
2008-01-14 13:15:00,63.31,63.37,63.3,63.33,139708.77607241244,26.1506,26.1754,26.1465,26.1589,139708.7761
2008-01-14 13:20:00,63.32,63.39,63.32,63.39,127115.30893349076,26.1547,26.1837,26.1547,26.1837,127115.3089
2008-01-14 13:25:00,63.39,63.4,63.27,63.28,114784.2056932966,26.1837,26.1878,26.1341,26.1382,114784.2057
2008-01-14 13:30:00,63.26,63.34,63.26,63.31,91696.18260527353,26.13,26.163,26.13,26.1506,91696.1826
2008-01-14 13:35:00,63.31,63.37,63.29,63.31,113997.113997114,26.1506,26.1754,26.1423,26.1506,113997.114
2008-01-14 13:40:00,63.3,63.41,63.27,63.39,219729.76518431064,26.1465,26.1919,26.1341,26.1837,219729.7652
2008-01-14 13:45:00,63.39,63.42,63.36,63.39,117932.57247802702,26.1837,26.196,26.1713,26.1837,117932.5725
2008-01-14 13:50:00,63.4,63.55,63.39,63.55,279417.5521448249,26.1878,26.2497,26.1837,26.2497,279417.5521
2008-01-14 13:55:00,63.54,63.55,63.47,63.51,158861.34067952252,26.2456,26.2497,26.2167,26.2332,158861.3407
2008-01-14 14:00:00,63.51,63.57,63.47,63.49,346189.16437098256,26.2332,26.258,26.2167,26.225,346189.1644
2008-01-14 14:05:00,63.49,63.53,63.3,63.46,200970.74642529187,26.225,26.2415,26.1465,26.2126,200970.7464
2008-01-14 14:10:00,63.46,63.48,63.45,63.47,45913.68227731864,26.2126,26.2208,26.2084,26.2167,45913.6823
2008-01-14 14:15:00,63.47,63.48,63.37,63.37,111111.11111111112,26.2167,26.2208,26.1754,26.1754,111111.1111
2008-01-14 14:20:00,63.37,63.43,63.37,63.41,73855.43749180113,26.1754,26.2002,26.1754,26.1919,73855.4375
2008-01-14 14:25:00,63.42,63.45,63.39,63.42,109536.92771874592,26.196,26.2084,26.1837,26.196,109536.9277
2008-01-14 14:30:00,63.41,63.48,63.39,63.46,186278.3680965499,26.1919,26.2208,26.1837,26.2126,186278.3681
2008-01-14 14:35:00,63.45,63.65,63.45,63.64,148629.14862914864,26.2084,26.291,26.2084,26.2869,148629.1486
2008-01-14 14:40:00,63.64,63.67,63.56,63.65,145349.59989505445,26.2869,26.2993,26.2539,26.291,145349.5999
2008-01-14 14:45:00,63.64,63.65,63.57,63.59,66509.24832743015,26.2869,26.291,26.258,26.2663,66509.2483
2008-01-14 14:50:00,63.59,63.59,63.44,63.45,112816.4764528401,26.2663,26.2663,26.2043,26.2084,112816.4765
2008-01-14 14:55:00,63.45,63.57,63.42,63.55,208185.7536402991,26.2084,26.258,26.196,26.2497,208185.7536
2008-01-14 15:00:00,63.56,63.59,63.45,63.55,152958.15295815296,26.2539,26.2663,26.2084,26.2497,152958.153
2008-01-14 15:05:00,63.54,63.6,63.47,63.49,272202.54492981767,26.2456,26.2704,26.2167,26.225,272202.5449
2008-01-14 15:10:00,63.49,63.55,63.38,63.41,147448.5110848747,26.225,26.2497,26.1795,26.1919,147448.5111
2008-01-14 15:15:00,63.42,63.44,63.27,63.27,151908.69736324283,26.196,26.2043,26.1341,26.1341,151908.6974
2008-01-14 15:20:00,63.4,63.4,63.26,63.29,188377.2792863702,26.1878,26.1878,26.13,26.1423,188377.2793
2008-01-14 15:25:00,63.29,63.39,63.26,63.34,143250.68870523418,26.1423,26.1837,26.13,26.163,143250.6887
2008-01-14 15:30:00,63.34,63.54,63.34,63.54,195985.83234946872,26.163,26.2456,26.163,26.2456,195985.8323
2008-01-14 15:35:00,63.54,63.56,63.47,63.47,240456.51318378592,26.2456,26.2539,26.2167,26.2167,240456.5132
2008-01-14 15:40:00,63.47,63.48,63.39,63.43,313262.4950806769,26.2167,26.2208,26.1837,26.2002,313262.4951
2008-01-14 15:45:00,63.44,63.63,63.44,63.61,581923.1273776728,26.2043,26.2828,26.2043,26.2745,581923.1274
2008-01-14 15:50:00,63.61,63.74,63.51,63.54,385937.29502820416,26.2745,26.3282,26.2332,26.2456,385937.295
2008-01-14 15:55:00,63.54,63.57,63.42,63.55,395513.5773317592,26.2456,26.258,26.196,26.2497,395513.5773
2008-01-15 09:30:00,62.9,63.61,62.86,62.97,261707.98898071627,25.9813,26.2745,25.9647,26.0102,261707.989
2008-01-15 09:35:00,62.97,63.35,62.97,63.19,492194.6740128559,26.0102,26.1671,26.0102,26.101,492194.674
2008-01-15 09:40:00,63.19,63.3,63.08,63.19,324412.96077659715,26.101,26.1465,26.0556,26.101,324412.9608
2008-01-15 09:45:00,63.19,63.23,63.07,63.08,253968.253968254,26.101,26.1176,26.0515,26.0556,253968.254
2008-01-15 09:50:00,63.08,63.14,63.03,63.1,139052.8663255936,26.0556,26.0804,26.035,26.0639,139052.8663
2008-01-15 09:55:00,63.1,63.16,63.0,63.06,163321.5269578906,26.0639,26.0886,26.0226,26.0473,163321.527
2008-01-15 10:00:00,63.05,63.16,62.88,62.89,268398.2683982684,26.0432,26.0886,25.973,25.9771,268398.2684
2008-01-15 10:05:00,62.89,62.97,62.81,62.81,210678.2106782107,25.9771,26.0102,25.9441,25.9441,210678.2107
2008-01-15 10:10:00,62.82,62.9,62.7,62.7,140495.86776859505,25.9482,25.9813,25.8986,25.8986,140495.8678
2008-01-15 10:15:00,62.7,62.76,62.52,62.53,188902.00708382527,25.8986,25.9234,25.8243,25.8284,188902.0071
2008-01-15 10:20:00,62.52,62.55,62.45,62.48,301062.5737898465,25.8243,25.8367,25.7954,25.8078,301062.5738
2008-01-15 10:25:00,62.47,62.58,62.32,62.42,219336.2193362193,25.8036,25.8491,25.7417,25.783,219336.2193
2008-01-15 10:30:00,62.4,62.44,62.32,62.36,185753.64029909484,25.7747,25.7912,25.7417,25.7582,185753.6403
2008-01-15 10:35:00,62.36,62.46,62.17,62.25,230617.8669815033,25.7582,25.7995,25.6797,25.7128,230617.867
2008-01-15 10:40:00,62.25,62.32,61.93,61.98,282959.4647776466,25.7128,25.7417,25.5806,25.6012,282959.4648
2008-01-15 10:45:00,61.99,62.15,61.94,62.03,175914.9940968123,25.6054,25.6715,25.5847,25.6219,175914.9941
2008-01-15 10:50:00,62.03,62.04,61.94,62.01,445362.7180899909,25.6219,25.626,25.5847,25.6136,445362.7181
2008-01-15 10:55:00,62.0,62.1,61.97,62.01,407057.5888757707,25.6095,25.6508,25.5971,25.6136,407057.5889
2008-01-15 11:00:00,62.01,62.11,61.98,61.99,244129.60776597145,25.6136,25.6549,25.6012,25.6054,244129.6078
2008-01-15 11:05:00,61.99,62.04,61.97,61.99,118063.7544273908,25.6054,25.626,25.5971,25.6054,118063.7544
2008-01-15 11:10:00,62.0,62.11,61.97,61.99,256460.7110061656,25.6095,25.6549,25.5971,25.6054,256460.711
2008-01-15 11:15:00,62.0,62.01,61.75,61.79,351829.9881936246,25.6095,25.6136,25.5062,25.5228,351829.9882
2008-01-15 11:20:00,61.8,61.85,61.67,61.71,400629.6733569461,25.5269,25.5475,25.4732,25.4897,400629.6734
2008-01-15 11:25:00,61.71,61.75,61.69,61.74,186934.2778433688,25.4897,25.5062,25.4815,25.5021,186934.2778
2008-01-15 11:30:00,61.74,61.8,61.72,61.78,180768.7262232717,25.5021,25.5269,25.4938,25.5186,180768.7262
2008-01-15 11:35:00,61.78,61.79,61.72,61.78,122523.9407057589,25.5186,25.5228,25.4938,25.5186,122523.9407
2008-01-15 11:40:00,61.78,61.89,61.75,61.89,282172.373081464,25.5186,25.5641,25.5062,25.5641,282172.3731
2008-01-15 11:45:00,61.89,61.94,61.75,61.75,222878.13196904107,25.5641,25.5847,25.5062,25.5062,222878.132
2008-01-15 11:50:00,61.75,61.86,61.72,61.75,194018.1031090122,25.5062,25.5517,25.4938,25.5062,194018.1031
2008-01-15 11:55:00,61.75,61.87,61.72,61.86,132100.22300931392,25.5062,25.5558,25.4938,25.5517,132100.223
2008-01-15 12:00:00,61.85,61.98,61.85,61.93,138003.41073068345,25.5475,25.6012,25.5475,25.5806,138003.4107
2008-01-15 12:05:00,61.94,62.1,61.92,62.01,279155.18824609736,25.5847,25.6508,25.5765,25.6136,279155.1882
2008-01-15 12:10:00,62.01,62.13,61.88,62.11,126328.21723730816,25.6136,25.6632,25.5599,25.6549,126328.2172
2008-01-15 12:15:00,62.12,62.13,61.99,62.03,166994.6215400761,25.6591,25.6632,25.6054,25.6219,166994.6215
2008-01-15 12:20:00,62.04,62.17,62.04,62.12,167256.98543880362,25.626,25.6797,25.626,25.6591,167256.9854
2008-01-15 12:25:00,62.11,62.13,62.07,62.12,60081.33280860554,25.6549,25.6632,25.6384,25.6591,60081.3328
2008-01-15 12:30:00,62.12,62.12,61.96,62.08,94188.6396431851,25.6591,25.6591,25.593,25.6425,94188.6396
2008-01-15 12:35:00,62.08,62.08,61.86,61.89,217893.2178932179,25.6425,25.6425,25.5517,25.5641,217893.2179
2008-01-15 12:40:00,61.88,61.97,61.82,61.82,126721.76308539943,25.5599,25.5971,25.5352,25.5352,126721.7631
2008-01-15 12:45:00,61.82,61.95,61.75,61.88,137478.68293322838,25.5352,25.5888,25.5062,25.5599,137478.6829
2008-01-15 12:50:00,61.88,61.94,61.85,61.85,70182.34290961563,25.5599,25.5847,25.5475,25.5475,70182.3429
2008-01-15 12:55:00,61.85,61.94,61.8,61.94,76347.89452971272,25.5475,25.5847,25.5269,25.5847,76347.8945
2008-01-15 13:00:00,61.95,61.95,61.85,61.89,123704.5782500328,25.5888,25.5888,25.5475,25.5641,123704.5783
2008-01-15 13:05:00,61.9,61.94,61.86,61.91,150859.2417683327,25.5682,25.5847,25.5517,25.5723,150859.2418
2008-01-15 13:10:00,61.91,61.97,61.85,61.91,142725.96090777908,25.5723,25.5971,25.5475,25.5723,142725.9609
2008-01-15 13:15:00,61.91,62.01,61.87,61.99,107044.47068083432,25.5723,25.6136,25.5558,25.6054,107044.4707
2008-01-15 13:20:00,61.99,61.99,61.88,61.93,54178.145087236,25.6054,25.6054,25.5599,25.5806,54178.1451
2008-01-15 13:25:00,61.93,61.93,61.83,61.85,47225.50177095632,25.5806,25.5806,25.5393,25.5475,47225.5018
2008-01-15 13:30:00,61.84,61.85,61.75,61.81,59294.24111242293,25.5434,25.5475,25.5062,25.531,59294.2411
2008-01-15 13:35:00,61.81,61.85,61.77,61.78,105339.10533910534,25.531,25.5475,25.5145,25.5186,105339.1053
2008-01-15 13:40:00,61.78,61.81,61.73,61.79,128820.67427521972,25.5186,25.531,25.498,25.5228,128820.6743
2008-01-15 13:45:00,61.78,61.8,61.71,61.75,147973.2388823298,25.5186,25.5269,25.4897,25.5062,147973.2389
2008-01-15 13:50:00,61.74,61.76,61.68,61.7,154269.97245179064,25.5021,25.5104,25.4773,25.4856,154269.9725
2008-01-15 13:55:00,61.7,61.78,61.7,61.75,200577.2005772006,25.4856,25.5186,25.4856,25.5062,200577.2006
2008-01-15 14:00:00,61.75,61.81,61.69,61.78,139315.23022432113,25.5062,25.531,25.4815,25.5186,139315.2302
2008-01-15 14:05:00,61.78,61.85,61.75,61.78,126590.58113603567,25.5186,25.5475,25.5062,25.5186,126590.5811
2008-01-15 14:10:00,61.78,61.87,61.74,61.85,312081.857536403,25.5186,25.5558,25.5021,25.5475,312081.8575
2008-01-15 14:15:00,61.85,61.87,61.73,61.76,227469.5001967729,25.5475,25.5558,25.498,25.5104,227469.5002
2008-01-15 14:20:00,61.77,61.86,61.74,61.81,137741.04683195593,25.5145,25.5517,25.5021,25.531,137741.0468
2008-01-15 14:25:00,61.8,61.82,61.72,61.81,132362.58690804147,25.5269,25.5352,25.4938,25.531,132362.5869
2008-01-15 14:30:00,61.81,61.82,61.72,61.75,161222.61576807033,25.531,25.5352,25.4938,25.5062,161222.6158
2008-01-15 14:35:00,61.75,61.81,61.57,61.81,264987.53771481046,25.5062,25.531,25.4319,25.531,264987.5377
2008-01-15 14:40:00,61.81,61.9,61.75,61.81,213564.2135642136,25.531,25.5682,25.5062,25.531,213564.2136
2008-01-15 14:45:00,61.82,61.83,61.69,61.8,258821.9860947134,25.5352,25.5393,25.4815,25.5269,258821.9861
2008-01-15 14:50:00,61.81,61.82,61.73,61.76,223927.5875639512,25.531,25.5352,25.498,25.5104,223927.5876
2008-01-15 14:55:00,61.76,61.81,61.67,61.73,355634.2647251738,25.5104,25.531,25.4732,25.498,355634.2647
2008-01-15 15:00:00,61.73,61.8,61.65,61.71,393283.4841925751,25.498,25.5269,25.4649,25.4897,393283.4842
2008-01-15 15:05:00,61.72,61.72,61.65,61.69,460579.8242161879,25.4938,25.4938,25.4649,25.4815,460579.8242
2008-01-15 15:10:00,61.67,61.87,61.65,61.78,297520.6611570248,25.4732,25.5558,25.4649,25.5186,297520.6612
2008-01-15 15:15:00,61.78,61.9,61.76,61.81,270759.5434868162,25.5186,25.5682,25.5104,25.531,270759.5435
2008-01-15 15:20:00,61.8,61.94,61.75,61.81,308277.58100485377,25.5269,25.5847,25.5062,25.531,308277.581
2008-01-15 15:25:00,61.8,61.9,61.73,61.81,530893.3490751673,25.5269,25.5682,25.498,25.531,530893.3491
2008-01-15 15:30:00,61.81,61.87,61.74,61.85,388298.570116752,25.531,25.5558,25.5021,25.5475,388298.5701
2008-01-15 15:35:00,61.84,61.88,61.78,61.78,678735.4060081333,25.5434,25.5599,25.5186,25.5186,678735.406
2008-01-15 15:40:00,61.78,61.87,61.71,61.79,354322.44523153617,25.5186,25.5558,25.4897,25.5228,354322.4452
2008-01-15 15:45:00,61.79,61.8,61.67,61.73,349731.07700380427,25.5228,25.5269,25.4732,25.498,349731.077
2008-01-15 15:50:00,61.72,61.74,61.64,61.65,342384.88783943333,25.4938,25.5021,25.4608,25.4649,342384.8878
2008-01-15 15:55:00,61.65,61.68,61.46,61.46,585727.4039092221,25.4649,25.4773,25.3865,25.3865,585727.4039
2008-01-16 09:30:00,61.17,61.37,61.04,61.25,446936.9014823561,25.2667,25.3493,25.213,25.2997,446936.9015
2008-01-16 09:35:00,61.23,61.4,60.87,60.89,348419.2575101666,25.2914,25.3617,25.1427,25.151,348419.2575
2008-01-16 09:40:00,60.9,61.35,60.88,61.21,406401.6791289519,25.1551,25.341,25.1469,25.2832,406401.6791
2008-01-16 09:45:00,61.21,61.44,61.19,61.27,305785.12396694213,25.2832,25.3782,25.2749,25.308,305785.124
2008-01-16 09:50:00,61.25,61.27,60.98,61.0,378722.2878131969,25.2997,25.308,25.1882,25.1964,378722.2878
2008-01-16 09:55:00,61.01,61.01,60.6,60.6,396431.8509773056,25.2006,25.2006,25.0312,25.0312,396431.851
2008-01-16 10:00:00,60.61,60.64,60.29,60.34,586645.6775547685,25.0354,25.0477,24.9032,24.9238,586645.6776
2008-01-16 10:05:00,60.34,60.47,60.11,60.2,381870.65459792735,24.9238,24.9775,24.8288,24.866,381870.6546
2008-01-16 10:10:00,60.2,60.57,60.12,60.22,532073.9866194412,24.866,25.0188,24.833,24.8743,532073.9866
2008-01-16 10:15:00,60.22,60.43,60.2,60.3,381477.108749836,24.8743,24.961,24.866,24.9073,381477.1087
2008-01-16 10:20:00,60.3,60.58,60.24,60.58,259346.71389216845,24.9073,25.023,24.8825,25.023,259346.7139
2008-01-16 10:25:00,60.58,60.73,60.51,60.56,257903.712449167,25.023,25.0849,24.994,25.0147,257903.7124
2008-01-16 10:30:00,60.56,60.56,60.26,60.5,411386.593204775,25.0147,25.0147,24.8908,24.9899,411386.5932
2008-01-16 10:35:00,60.5,60.52,59.82,59.83,406139.31523022434,24.9899,24.9982,24.709,24.7132,406139.3152
2008-01-16 10:40:00,59.82,59.83,59.47,59.48,387380.2964712056,24.709,24.7132,24.5645,24.5686,387380.2965
2008-01-16 10:45:00,59.48,59.54,59.28,59.4,339498.88495343045,24.5686,24.5934,24.486,24.5356,339498.885
2008-01-16 10:50:00,59.4,59.4,59.12,59.31,430014.43001443,24.5356,24.5356,24.4199,24.4984,430014.43
2008-01-16 10:55:00,59.31,59.52,59.27,59.43,272989.6366260003,24.4984,24.5851,24.4819,24.5479,272989.6366
2008-01-16 11:00:00,59.44,59.53,59.38,59.39,413747.86829332286,24.5521,24.5893,24.5273,24.5314,413747.8683
2008-01-16 11:05:00,59.39,59.58,59.32,59.58,388298.570116752,24.5314,24.6099,24.5025,24.6099,388298.5701
2008-01-16 11:10:00,59.58,59.65,59.46,59.56,312344.2214351305,24.6099,24.6388,24.5603,24.6016,312344.2214
2008-01-16 11:15:00,59.56,59.56,59.29,59.3,355503.08277581003,24.6016,24.6016,24.4901,24.4942,355503.0828
2008-01-16 11:20:00,59.3,59.48,59.28,59.44,398793.1260658533,24.4942,24.5686,24.486,24.5521,398793.1261
2008-01-16 11:25:00,59.43,59.51,59.4,59.41,520005.24727797456,24.5479,24.581,24.5356,24.5397,520005.2473
2008-01-16 11:30:00,59.41,59.46,59.31,59.34,347763.3477633478,24.5397,24.5603,24.4984,24.5108,347763.3478
2008-01-16 11:35:00,59.34,59.35,58.9,58.9,368096.54991473176,24.5108,24.5149,24.329,24.329,368096.5499
2008-01-16 11:40:00,58.9,58.97,58.75,58.86,349206.34920634923,24.329,24.3579,24.2671,24.3125,349206.3492
2008-01-16 11:45:00,58.86,59.18,58.83,59.13,227994.227994228,24.3125,24.4447,24.3001,24.424,227994.228
2008-01-16 11:50:00,59.13,59.56,59.13,59.51,403778.0401416765,24.424,24.6016,24.424,24.581,403778.0401
2008-01-16 11:55:00,59.51,59.58,59.41,59.53,372950.2820411911,24.581,24.6099,24.5397,24.5893,372950.282
2008-01-16 12:00:00,59.52,59.55,59.32,59.35,298176.5709038436,24.5851,24.5975,24.5025,24.5149,298176.5709
2008-01-16 12:05:00,59.35,59.51,59.29,59.38,318772.1369539552,24.5149,24.581,24.4901,24.5273,318772.137
2008-01-16 12:10:00,59.38,59.38,59.22,59.27,158598.97678079497,24.5273,24.5273,24.4612,24.4819,158598.9768
2008-01-16 12:15:00,59.28,59.35,59.15,59.27,174340.81070444707,24.486,24.5149,24.4323,24.4819,174340.8107
2008-01-16 12:20:00,59.27,59.35,59.15,59.28,145218.4179456907,24.4819,24.5149,24.4323,24.486,145218.4179
2008-01-16 12:25:00,59.3,59.41,59.28,59.31,180112.81647645283,24.4942,24.5397,24.486,24.4984,180112.8165
2008-01-16 12:30:00,59.31,59.39,59.22,59.34,187065.4597927325,24.4984,24.5314,24.4612,24.5108,187065.4598
2008-01-16 12:35:00,59.34,59.37,59.22,59.29,144431.32624950807,24.5108,24.5232,24.4612,24.4901,144431.3262
2008-01-16 12:40:00,59.31,59.41,59.1,59.41,324937.68857405224,24.4984,24.5397,24.4116,24.5397,324937.6886
2008-01-16 12:45:00,59.38,59.44,59.23,59.32,306047.4878656697,24.5273,24.5521,24.4653,24.5025,306047.4879
2008-01-16 12:50:00,59.31,59.31,59.03,59.03,209235.20923520924,24.4984,24.4984,24.3827,24.3827,209235.2092
2008-01-16 12:55:00,59.04,59.19,58.95,59.16,131575.49521185886,24.3869,24.4488,24.3497,24.4364,131575.4952
2008-01-16 13:00:00,59.16,59.41,59.14,59.34,153220.5168568805,24.4364,24.5397,24.4282,24.5108,153220.5169
2008-01-16 13:05:00,59.34,59.35,59.25,59.28,146267.87354060082,24.5108,24.5149,24.4736,24.486,146267.8735
2008-01-16 13:10:00,59.28,59.28,59.18,59.26,108749.8360225633,24.486,24.486,24.4447,24.4777,108749.836
2008-01-16 13:15:00,59.25,59.28,59.12,59.26,146399.05548996458,24.4736,24.486,24.4199,24.4777,146399.0555
2008-01-16 13:20:00,59.27,59.3,59.0,59.0,361406.2704971796,24.4819,24.4942,24.3703,24.3703,361406.2705
2008-01-16 13:25:00,59.0,59.06,58.84,58.85,213301.84966548605,24.3703,24.3951,24.3042,24.3084,213301.8497
2008-01-16 13:30:00,58.84,58.93,58.72,58.77,594254.230617867,24.3042,24.3414,24.2547,24.2753,594254.2306
2008-01-16 13:35:00,58.77,58.99,58.77,58.9,324675.32467532466,24.2753,24.3662,24.2753,24.329,324675.3247
2008-01-16 13:40:00,58.9,59.0,58.86,58.89,184835.36665354847,24.329,24.3703,24.3125,24.3249,184835.3667
2008-01-16 13:45:00,58.9,58.93,58.67,58.7,351698.8062442608,24.329,24.3414,24.234,24.2464,351698.8062
2008-01-16 13:50:00,58.7,58.79,58.66,58.7,196510.5601469238,24.2464,24.2836,24.2299,24.2464,196510.5601
2008-01-16 13:55:00,58.72,58.76,58.65,58.74,321789.3217893218,24.2547,24.2712,24.2258,24.2629,321789.3218
2008-01-16 14:00:00,58.74,58.91,58.47,58.86,470024.9245703792,24.2629,24.3332,24.1514,24.3125,470024.9246
2008-01-16 14:05:00,58.87,59.06,58.86,58.97,276006.8214613669,24.3166,24.3951,24.3125,24.3579,276006.8215
2008-01-16 14:10:00,58.97,59.18,58.96,59.07,249508.06768988588,24.3579,24.4447,24.3538,24.3992,249508.0677
2008-01-16 14:15:00,59.07,59.12,58.96,59.01,195067.55870392235,24.3992,24.4199,24.3538,24.3745,195067.5587
2008-01-16 14:20:00,59.01,59.12,58.95,59.06,278761.64239800605,24.3745,24.4199,24.3497,24.3951,278761.6424
2008-01-16 14:25:00,59.03,59.15,58.86,59.14,373475.0098386462,24.3827,24.4323,24.3125,24.4282,373475.0098
2008-01-16 14:30:00,59.13,59.39,59.08,59.38,510035.41912632826,24.424,24.5314,24.4034,24.5273,510035.4191
2008-01-16 14:35:00,59.39,59.54,59.35,59.44,719008.2644628099,24.5314,24.5934,24.5149,24.5521,719008.2645
2008-01-16 14:40:00,59.44,59.48,59.27,59.44,398661.9441164896,24.5521,24.5686,24.4819,24.5521,398661.9441
2008-01-16 14:45:00,59.45,59.46,59.24,59.28,210022.30093139183,24.5562,24.5603,24.4695,24.486,210022.3009
2008-01-16 14:50:00,59.3,59.33,59.24,59.25,221566.3124754034,24.4942,24.5066,24.4695,24.4736,221566.3125
2008-01-16 14:55:00,59.25,59.25,58.83,58.89,295684.11386593204,24.4736,24.4736,24.3001,24.3249,295684.1139
2008-01-16 15:00:00,58.89,59.07,58.85,58.94,643185.0977305523,24.3249,24.3992,24.3084,24.3455,643185.0977
2008-01-16 15:05:00,58.93,59.15,58.85,59.15,276531.549258822,24.3414,24.4323,24.3084,24.4323,276531.5493
2008-01-16 15:10:00,59.15,59.2,58.9,59.08,246359.70090515545,24.4323,24.4529,24.329,24.4034,246359.7009
2008-01-16 15:15:00,59.06,59.48,59.06,59.43,416765.0531286895,24.3951,24.5686,24.3951,24.5479,416765.0531
2008-01-16 15:20:00,59.43,59.46,59.17,59.28,441558.4415584416,24.5479,24.5603,24.4406,24.486,441558.4416
2008-01-16 15:25:00,59.28,59.39,59.18,59.39,341597.7961432507,24.486,24.5314,24.4447,24.5314,341597.7961
2008-01-16 15:30:00,59.39,59.46,59.24,59.38,330053.7845992392,24.5314,24.5603,24.4695,24.5273,330053.7846
2008-01-16 15:35:00,59.38,59.44,59.04,59.07,515282.6971008789,24.5273,24.5521,24.3869,24.3992,515282.6971
2008-01-16 15:40:00,59.08,59.08,58.63,58.67,513577.33175915,24.4034,24.4034,24.2175,24.234,513577.3318
2008-01-16 15:45:00,58.68,58.88,58.61,58.61,530893.3490751673,24.2382,24.3208,24.2092,24.2092,530893.3491
2008-01-16 15:50:00,58.61,58.75,58.61,58.64,585727.4039092221,24.2092,24.2671,24.2092,24.2216,585727.4039
2008-01-16 15:55:00,58.64,58.78,58.47,58.75,741046.8319559229,24.2216,24.2795,24.1514,24.2671,741046.832
2008-01-17 09:30:00,58.93,59.39,58.82,59.02,349993.44090253185,24.3414,24.5314,24.296,24.3786,349993.4409
2008-01-17 09:35:00,59.02,59.09,58.77,58.93,306572.21566312475,24.3786,24.4075,24.2753,24.3414,306572.2157
2008-01-17 09:40:00,58.94,59.14,58.81,59.09,273645.5463728191,24.3455,24.4282,24.2919,24.4075,273645.5464
2008-01-17 09:45:00,59.09,59.31,59.03,59.2,322838.7773842319,24.4075,24.4984,24.3827,24.4529,322838.7774
2008-01-17 09:50:00,59.21,59.56,59.15,59.47,352354.71599107963,24.4571,24.6016,24.4323,24.5645,352354.716
2008-01-17 09:55:00,59.47,59.51,59.35,59.4,194542.83090646728,24.5645,24.581,24.5149,24.5356,194542.8309
2008-01-17 10:00:00,59.41,59.41,58.54,58.57,412436.0487996852,24.5397,24.5397,24.1803,24.1927,412436.0488
2008-01-17 10:05:00,58.58,59.02,58.52,59.0,332546.2416371508,24.1968,24.3786,24.1721,24.3703,332546.2416
2008-01-17 10:10:00,58.99,59.0,58.81,58.85,209891.11898202807,24.3662,24.3703,24.2919,24.3084,209891.119
2008-01-17 10:15:00,58.84,58.86,58.31,58.32,333595.6972320609,24.3042,24.3125,24.0853,24.0895,333595.6972
2008-01-17 10:20:00,58.31,58.46,58.19,58.4,327561.32756132755,24.0853,24.1473,24.0358,24.1225,327561.3276
2008-01-17 10:25:00,58.41,58.45,58.29,58.4,286107.83156237705,24.1266,24.1432,24.0771,24.1225,286107.8316
2008-01-17 10:30:00,58.4,58.42,58.25,58.31,544142.7259609078,24.1225,24.1308,24.0605,24.0853,544142.726
2008-01-17 10:35:00,58.32,58.35,58.09,58.16,340679.5224977043,24.0895,24.1018,23.9945,24.0234,340679.5225
2008-01-17 10:40:00,58.17,58.23,57.97,58.1,314180.76872622326,24.0275,24.0523,23.9449,23.9986,314180.7687
2008-01-17 10:45:00,58.09,58.24,58.07,58.23,190607.37242555423,23.9945,24.0564,23.9862,24.0523,190607.3724
2008-01-17 10:50:00,58.24,58.28,58.09,58.17,283090.6467270104,24.0564,24.0729,23.9945,24.0275,283090.6467
2008-01-17 10:55:00,58.13,58.25,58.09,58.15,304998.0322707596,24.011,24.0605,23.9945,24.0192,304998.0323
2008-01-17 11:00:00,58.15,58.19,58.02,58.06,212383.57601993968,24.0192,24.0358,23.9655,23.9821,212383.576
2008-01-17 11:05:00,58.09,58.19,58.0,58.0,275613.27561327565,23.9945,24.0358,23.9573,23.9573,275613.2756
2008-01-17 11:10:00,58.01,58.03,57.86,57.94,246884.4287026105,23.9614,23.9697,23.8994,23.9325,246884.4287
2008-01-17 11:15:00,57.93,57.94,57.67,57.71,246359.70090515545,23.9284,23.9325,23.821,23.8375,246359.7009
2008-01-17 11:20:00,57.71,57.9,57.58,57.61,343171.9795356159,23.8375,23.916,23.7838,23.7962,343171.9795
2008-01-17 11:25:00,57.61,57.67,57.38,57.52,271940.1810310901,23.7962,23.821,23.7012,23.759,271940.181
2008-01-17 11:30:00,57.52,57.74,57.51,57.59,168831.16883116885,23.759,23.8499,23.7549,23.7879,168831.1688
2008-01-17 11:35:00,57.6,57.68,57.49,57.49,100354.19126328218,23.7921,23.8251,23.7466,23.7466,100354.1913
2008-01-17 11:40:00,57.49,57.49,57.32,57.35,196510.5601469238,23.7466,23.7466,23.6764,23.6888,196510.5601
2008-01-17 11:45:00,57.35,57.36,57.18,57.26,248720.9759937033,23.6888,23.6929,23.6186,23.6516,248720.976
2008-01-17 11:50:00,57.26,57.36,57.02,57.1,360881.54269972455,23.6516,23.6929,23.5525,23.5855,360881.5427
2008-01-17 11:55:00,57.1,57.32,57.08,57.29,214088.94136166864,23.5855,23.6764,23.5773,23.664,214088.9414
2008-01-17 12:00:00,57.29,57.45,57.28,57.39,308802.3088023088,23.664,23.7301,23.6599,23.7053,308802.3088
2008-01-17 12:05:00,57.39,57.39,57.0,57.0,204512.6590581136,23.7053,23.7053,23.5442,23.5442,204512.6591
2008-01-17 12:10:00,57.0,57.22,56.81,57.22,262363.8987275351,23.5442,23.6351,23.4657,23.6351,262363.8987
2008-01-17 12:15:00,57.22,57.29,57.03,57.06,199921.2908303817,23.6351,23.664,23.5566,23.569,199921.2908
2008-01-17 12:20:00,57.06,57.13,56.98,57.13,122130.3948576676,23.569,23.5979,23.536,23.5979,122130.3949
2008-01-17 12:25:00,57.12,57.37,57.1,57.37,187196.64174209628,23.5938,23.6971,23.5855,23.6971,187196.6417
2008-01-17 12:30:00,57.36,57.6,57.36,57.49,218680.3095894005,23.6929,23.7921,23.6929,23.7466,218680.3096
2008-01-17 12:35:00,57.48,57.57,57.38,57.46,229043.6835891381,23.7425,23.7797,23.7012,23.7342,229043.6836
2008-01-17 12:40:00,57.48,57.53,57.36,57.46,214482.48720976,23.7425,23.7631,23.6929,23.7342,214482.4872
2008-01-17 12:45:00,57.45,57.49,57.28,57.36,345402.07267479994,23.7301,23.7466,23.6599,23.6929,345402.0727
2008-01-17 12:50:00,57.36,57.45,57.31,57.42,267873.54060081334,23.6929,23.7301,23.6723,23.7177,267873.5406
2008-01-17 12:55:00,57.42,57.5,57.39,57.49,233897.4157155976,23.7177,23.7507,23.7053,23.7466,233897.4157
2008-01-17 13:00:00,57.5,57.51,57.28,57.3,288862.65249901614,23.7507,23.7549,23.6599,23.6681,288862.6525
2008-01-17 13:05:00,57.3,57.36,57.23,57.3,336612.8820674275,23.6681,23.6929,23.6392,23.6681,336612.8821
2008-01-17 13:10:00,57.29,57.46,57.2,57.31,431850.9773055228,23.664,23.7342,23.6268,23.6723,431850.9773
2008-01-17 13:15:00,57.3,57.47,57.23,57.29,400104.9455594911,23.6681,23.7384,23.6392,23.664,400104.9456
2008-01-17 13:20:00,57.3,57.31,57.2,57.23,184048.27495736588,23.6681,23.6723,23.6268,23.6392,184048.275
2008-01-17 13:25:00,57.23,57.51,57.23,57.47,139315.23022432113,23.6392,23.7549,23.6392,23.7384,139315.2302
2008-01-17 13:30:00,57.48,57.63,57.47,57.48,180637.544273908,23.7425,23.8044,23.7384,23.7425,180637.5443
2008-01-17 13:35:00,57.47,57.48,57.32,57.37,310901.2199921291,23.7384,23.7425,23.6764,23.6971,310901.22
2008-01-17 13:40:00,57.37,57.44,57.23,57.24,366915.9123704578,23.6971,23.726,23.6392,23.6434,366915.9124
2008-01-17 13:45:00,57.23,57.3,56.94,57.13,433818.7065459793,23.6392,23.6681,23.5194,23.5979,433818.7065
2008-01-17 13:50:00,57.13,57.23,57.03,57.08,165813.98399580218,23.5979,23.6392,23.5566,23.5773,165813.984
2008-01-17 13:55:00,57.09,57.2,57.04,57.15,154269.97245179064,23.5814,23.6268,23.5607,23.6062,154269.9725
2008-01-17 14:00:00,57.15,57.19,57.08,57.13,197953.56158992523,23.6062,23.6227,23.5773,23.5979,197953.5616
2008-01-17 14:05:00,57.13,57.2,57.05,57.07,194936.3767545586,23.5979,23.6268,23.5649,23.5731,194936.3768
2008-01-17 14:10:00,57.07,57.1,57.02,57.07,197691.1976911977,23.5731,23.5855,23.5525,23.5731,197691.1977
2008-01-17 14:15:00,57.07,57.07,56.84,57.0,281254.0994359176,23.5731,23.5731,23.4781,23.5442,281254.0994
2008-01-17 14:20:00,57.0,57.01,56.79,57.0,236521.0547028729,23.5442,23.5484,23.4575,23.5442,236521.0547
2008-01-17 14:25:00,57.01,57.09,56.72,56.72,250951.0691328873,23.5484,23.5814,23.4286,23.4286,250951.0691
2008-01-17 14:30:00,56.72,56.91,56.72,56.9,390528.663255936,23.4286,23.507,23.4286,23.5029,390528.6633
2008-01-17 14:35:00,56.9,56.95,56.84,56.91,373999.73763610126,23.5029,23.5236,23.4781,23.507,373999.7376
2008-01-17 14:40:00,56.91,56.98,56.8,56.94,166994.6215400761,23.507,23.536,23.4616,23.5194,166994.6215
2008-01-17 14:45:00,56.94,57.1,56.89,57.04,297520.6611570248,23.5194,23.5855,23.4988,23.5607,297520.6612
2008-01-17 14:50:00,57.04,57.09,56.95,57.02,268660.632296996,23.5607,23.5814,23.5236,23.5525,268660.6323
2008-01-17 14:55:00,57.04,57.04,56.88,56.93,260396.1694870786,23.5607,23.5607,23.4947,23.5153,260396.1695
2008-01-17 15:00:00,56.92,56.95,56.73,56.73,238751.14784205693,23.5112,23.5236,23.4327,23.4327,238751.1478
2008-01-17 15:05:00,56.74,57.11,56.74,56.95,382788.9282434737,23.4368,23.5897,23.4368,23.5236,382788.9282
2008-01-17 15:10:00,56.97,57.09,56.9,56.92,396956.5787747606,23.5318,23.5814,23.5029,23.5112,396956.5788
2008-01-17 15:15:00,56.92,57.05,56.9,56.97,316279.6799160436,23.5112,23.5649,23.5029,23.5318,316279.6799
2008-01-17 15:20:00,56.97,56.97,56.56,56.65,438278.89282434736,23.5318,23.5318,23.3625,23.3997,438278.8928
2008-01-17 15:25:00,56.65,56.65,56.22,56.22,453364.8170011807,23.3997,23.3997,23.222,23.222,453364.817
2008-01-17 15:30:00,56.2,56.24,55.77,56.04,641479.7323888233,23.2138,23.2303,23.0362,23.1477,641479.7324
2008-01-17 15:35:00,56.04,56.36,55.79,56.29,728978.0926144563,23.1477,23.2799,23.0444,23.2509,728978.0926
2008-01-17 15:40:00,56.29,56.35,56.17,56.17,610914.3381870654,23.2509,23.2757,23.2014,23.2014,610914.3382
2008-01-17 15:45:00,56.17,56.19,55.85,55.85,810442.0831693559,23.2014,23.2096,23.0692,23.0692,810442.0832
2008-01-17 15:50:00,55.85,55.95,55.73,55.83,1089597.2714154532,23.0692,23.1105,23.0196,23.0609,1089597.2714
2008-01-17 15:55:00,55.83,56.07,55.77,56.06,1169093.5327298965,23.0609,23.1601,23.0362,23.1559,1169093.5327
2008-01-18 09:30:00,56.3,56.79,56.3,56.65,1815689.3611439064,23.2551,23.4575,23.2551,23.3997,1815689.3611
2008-01-18 09:35:00,56.66,57.0,56.5,56.69,501508.59241768334,23.4038,23.5442,23.3377,23.4162,501508.5924
2008-01-18 09:40:00,56.68,56.92,56.63,56.78,505706.41479732393,23.412,23.5112,23.3914,23.4533,505706.4148
2008-01-18 09:45:00,56.76,56.83,56.57,56.75,345533.25462416373,23.4451,23.474,23.3666,23.441,345533.2546
2008-01-18 09:50:00,56.75,56.84,56.59,56.6,329397.8748524203,23.441,23.4781,23.3749,23.379,329397.8749
2008-01-18 09:55:00,56.6,56.75,56.36,56.46,450085.2682670865,23.379,23.441,23.2799,23.3212,450085.2683
2008-01-18 10:00:00,56.43,56.81,56.36,56.52,548865.2761380034,23.3088,23.4657,23.2799,23.346,548865.2761
2008-01-18 10:05:00,56.52,56.88,56.45,56.86,369801.9152564607,23.346,23.4947,23.317,23.4864,369801.9153
2008-01-18 10:10:00,56.86,57.29,56.64,56.97,637281.9100091828,23.4864,23.664,23.3955,23.5318,637281.91
2008-01-18 10:15:00,56.97,57.02,56.85,56.99,295815.29581529583,23.5318,23.5525,23.4823,23.5401,295815.2958
2008-01-18 10:20:00,56.98,57.07,56.91,57.02,193624.5572609209,23.536,23.5731,23.507,23.5525,193624.5573
2008-01-18 10:25:00,57.04,57.13,56.96,57.03,352617.07988980715,23.5607,23.5979,23.5277,23.5566,352617.0799
2008-01-18 10:30:00,57.04,57.15,56.88,56.88,362062.1802439984,23.5607,23.6062,23.4947,23.4947,362062.1802
2008-01-18 10:35:00,56.88,56.89,56.62,56.64,274301.45611963794,23.4947,23.4988,23.3873,23.3955,274301.4561
2008-01-18 10:40:00,56.64,56.73,56.52,56.59,240194.1492850584,23.3955,23.4327,23.346,23.3749,240194.1493
2008-01-18 10:45:00,56.59,56.64,56.53,56.61,233897.4157155976,23.3749,23.3955,23.3501,23.3831,233897.4157
2008-01-18 10:50:00,56.61,56.66,56.39,56.43,514102.059556605,23.3831,23.4038,23.2923,23.3088,514102.0596
2008-01-18 10:55:00,56.43,56.54,56.37,56.4,452577.7253049981,23.3088,23.3542,23.284,23.2964,452577.7253
2008-01-18 11:00:00,56.42,56.57,56.27,56.5,312475.4033844943,23.3046,23.3666,23.2427,23.3377,312475.4034
2008-01-18 11:05:00,56.5,56.51,55.95,55.97,313000.1311819494,23.3377,23.3418,23.1105,23.1188,313000.1312
2008-01-18 11:10:00,55.98,56.57,55.97,56.01,256460.7110061656,23.1229,23.3666,23.1188,23.1353,256460.711
2008-01-18 11:15:00,56.01,56.01,55.79,55.95,424242.42424242425,23.1353,23.1353,23.0444,23.1105,424242.4242
2008-01-18 11:20:00,55.95,55.98,55.58,55.9,506624.6884428703,23.1105,23.1229,22.9577,23.0899,506624.6884
2008-01-18 11:25:00,55.9,56.11,55.79,55.8,451659.4516594517,23.0899,23.1766,23.0444,23.0486,451659.4517
2008-01-18 11:30:00,55.8,55.98,55.78,55.91,258559.62219598584,23.0486,23.1229,23.0403,23.094,258559.6222
2008-01-18 11:35:00,55.92,56.13,55.73,56.01,380165.28925619833,23.0981,23.1849,23.0196,23.1353,380165.2893
2008-01-18 11:40:00,55.99,56.03,55.54,55.61,441427.2596090778,23.127,23.1436,22.9412,22.9701,441427.2596
2008-01-18 11:45:00,55.62,55.65,54.93,55.14,457037.91158336616,22.9742,22.9866,22.6892,22.7759,457037.9116
2008-01-18 11:50:00,55.13,55.19,54.9,55.09,372294.3722943723,22.7718,22.7966,22.6768,22.7553,372294.3723
2008-01-18 11:55:00,55.09,55.11,54.51,54.54,523547.15991079627,22.7553,22.7635,22.5157,22.5281,523547.1599
2008-01-18 12:00:00,54.53,55.08,54.48,55.05,495736.5866456776,22.524,22.7512,22.5033,22.7388,495736.5866
2008-01-18 12:05:00,55.05,55.18,54.91,55.18,304604.48642266827,22.7388,22.7925,22.6809,22.7925,304604.4864
2008-01-18 12:10:00,55.18,55.25,55.03,55.19,223796.40561458745,22.7925,22.8214,22.7305,22.7966,223796.4056
2008-01-18 12:15:00,55.19,55.22,55.0,55.0,239275.875639512,22.7966,22.809,22.7181,22.7181,239275.8756
2008-01-18 12:20:00,55.03,55.16,54.78,54.87,384756.65748393023,22.7305,22.7842,22.6272,22.6644,384756.6575
2008-01-18 12:25:00,54.86,55.15,54.76,55.14,362849.271940181,22.6603,22.7801,22.619,22.7759,362849.2719
2008-01-18 12:30:00,55.14,55.46,55.03,55.43,318640.9550045914,22.7759,22.9081,22.7305,22.8957,318640.955
2008-01-18 12:35:00,55.43,55.51,55.35,55.5,430014.43001443,22.8957,22.9288,22.8627,22.9246,430014.43
2008-01-18 12:40:00,55.51,55.53,55.29,55.29,170798.89807162536,22.9288,22.937,22.8379,22.8379,170798.8981
2008-01-18 12:45:00,55.3,55.82,55.3,55.82,304735.668372032,22.842,23.0568,22.842,23.0568,304735.6684
2008-01-18 12:50:00,55.82,55.87,55.48,55.63,226944.77239931785,23.0568,23.0775,22.9164,22.9783,226944.7724
2008-01-18 12:55:00,55.63,55.72,55.51,55.66,294503.4763216582,22.9783,23.0155,22.9288,22.9907,294503.4763
2008-01-18 13:00:00,55.69,55.69,55.46,55.53,269054.17814508727,23.0031,23.0031,22.9081,22.937,269054.1781
2008-01-18 13:05:00,55.53,55.61,55.39,55.48,333726.8791814246,22.937,22.9701,22.8792,22.9164,333726.8792
2008-01-18 13:10:00,55.49,55.5,55.3,55.34,137872.2287813197,22.9205,22.9246,22.842,22.8585,137872.2288
2008-01-18 13:15:00,55.34,55.37,55.0,55.03,1651974.2883379248,22.8585,22.8709,22.7181,22.7305,1651974.2883
2008-01-18 13:20:00,55.04,55.28,54.96,55.24,261445.62508198872,22.7346,22.8338,22.7016,22.8172,261445.6251
2008-01-18 13:25:00,55.24,55.43,55.19,55.34,189557.9168306441,22.8172,22.8957,22.7966,22.8585,189557.9168
2008-01-18 13:30:00,55.34,55.51,55.27,55.34,162665.61721107177,22.8585,22.9288,22.8296,22.8585,162665.6172
2008-01-18 13:35:00,55.34,55.35,55.21,55.22,163583.89085661815,22.8585,22.8627,22.8048,22.809,163583.8909
2008-01-18 13:40:00,55.21,55.42,55.13,55.32,254361.79981634527,22.8048,22.8916,22.7718,22.8503,254361.7998
2008-01-18 13:45:00,55.33,55.6,55.29,55.47,237832.87419651056,22.8544,22.9659,22.8379,22.9122,237832.8742
2008-01-18 13:50:00,55.46,55.53,55.21,55.33,229568.4113865932,22.9081,22.937,22.8048,22.8544,229568.4114
2008-01-18 13:55:00,55.33,55.54,55.3,55.4,165551.62009707466,22.8544,22.9412,22.842,22.8833,165551.6201
2008-01-18 14:00:00,55.4,55.59,55.37,55.49,257903.712449167,22.8833,22.9618,22.8709,22.9205,257903.7124
2008-01-18 14:05:00,55.5,55.8,55.42,55.69,539420.1757838122,22.9246,23.0486,22.8916,23.0031,539420.1758
2008-01-18 14:10:00,55.7,55.86,55.65,55.85,326643.0539157812,23.0072,23.0733,22.9866,23.0692,326643.0539
2008-01-18 14:15:00,55.85,55.98,55.79,55.93,337399.9737636101,23.0692,23.1229,23.0444,23.1022,337399.9738
2008-01-18 14:20:00,55.93,56.03,55.86,56.02,311557.129738948,23.1022,23.1436,23.0733,23.1394,311557.1297
2008-01-18 14:25:00,56.01,56.18,55.93,56.18,320215.1383969566,23.1353,23.2055,23.1022,23.2055,320215.1384
2008-01-18 14:30:00,56.17,56.18,55.79,55.8,405483.4054834055,23.2014,23.2055,23.0444,23.0486,405483.4055
2008-01-18 14:35:00,55.8,55.88,55.66,55.8,350124.6228518956,23.0486,23.0816,22.9907,23.0486,350124.6229
2008-01-18 14:40:00,55.8,55.81,55.66,55.67,236127.5088547816,23.0486,23.0527,22.9907,22.9949,236127.5089
2008-01-18 14:45:00,55.67,55.76,55.54,55.6,161878.52551488916,22.9949,23.032,22.9412,22.9659,161878.5255
2008-01-18 14:50:00,55.59,55.62,55.43,55.43,175259.08434999344,22.9618,22.9742,22.8957,22.8957,175259.0843
2008-01-18 14:55:00,55.43,56.91,55.43,55.72,261445.62508198872,22.8957,23.507,22.8957,23.0155,261445.6251
2008-01-18 15:00:00,55.72,55.75,55.35,55.63,628361.5374524465,23.0155,23.0279,22.8627,22.9783,628361.5375
2008-01-18 15:05:00,55.63,55.95,55.61,55.92,293060.4748786567,22.9783,23.1105,22.9701,23.0981,293060.4749
2008-01-18 15:10:00,55.92,55.95,55.69,55.73,287813.196904106,23.0981,23.1105,23.0031,23.0196,287813.1969
2008-01-18 15:15:00,55.73,55.79,55.63,55.67,265249.901613538,23.0196,23.0444,22.9783,22.9949,265249.9016
2008-01-18 15:20:00,55.68,55.76,55.41,55.59,328610.78315623774,22.999,23.032,22.8875,22.9618,328610.7832
2008-01-18 15:25:00,55.59,55.61,55.29,55.33,323232.3232323232,22.9618,22.9701,22.8379,22.8544,323232.3232
2008-01-18 15:30:00,55.32,55.54,55.32,55.52,317722.68135904503,22.8503,22.9412,22.8503,22.9329,317722.6814
2008-01-18 15:35:00,55.53,55.61,55.43,55.53,285058.3759674669,22.937,22.9701,22.8957,22.937,285058.376
2008-01-18 15:40:00,55.56,55.66,55.4,55.65,429620.8841663387,22.9494,22.9907,22.8833,22.9866,429620.8842
2008-01-18 15:45:00,55.66,55.69,55.5,55.6,740128.5583103765,22.9907,23.0031,22.9246,22.9659,740128.5583
2008-01-18 15:50:00,55.62,55.71,55.5,55.53,639774.3670470944,22.9742,23.0114,22.9246,22.937,639774.367
2008-01-18 15:55:00,55.53,55.54,55.37,55.53,842712.8427128427,22.937,22.9412,22.8709,22.937,842712.8427
2008-01-22 09:30:00,52.56,52.77,52.31,52.34,91302.63675718222,21.7102,21.797,21.607,21.6194,91302.6368
2008-01-22 09:35:00,52.35,53.22,51.93,52.27,1046963.1378722287,21.6235,21.9829,21.45,21.5905,1046963.1379
2008-01-22 09:40:00,52.32,52.39,52.17,52.24,546635.1829988194,21.6111,21.64,21.5492,21.5781,546635.183
2008-01-22 09:45:00,52.26,52.95,52.17,52.78,1343565.5253837071,21.5863,21.8713,21.5492,21.8011,1343565.5254
2008-01-22 09:50:00,52.72,53.03,52.51,52.64,1190476.1904761903,21.7763,21.9044,21.6896,21.7433,1190476.1905
2008-01-22 09:55:00,52.63,52.74,52.15,52.67,805457.1690935327,21.7392,21.7846,21.5409,21.7557,805457.1691
2008-01-22 10:00:00,52.67,52.72,52.28,52.45,546241.637150728,21.7557,21.7763,21.5946,21.6648,546241.6372
2008-01-22 10:05:00,52.45,52.8,52.44,52.8,730158.7301587302,21.6648,21.8094,21.6607,21.8094,730158.7302
2008-01-22 10:10:00,52.8,52.92,52.36,52.81,798635.7077266169,21.8094,21.8589,21.6276,21.8135,798635.7077
2008-01-22 10:15:00,52.8,53.22,52.79,53.13,837465.564738292,21.8094,21.9829,21.8053,21.9457,837465.5647
2008-01-22 10:20:00,53.13,54.12,53.09,53.69,829069.9199790109,21.9457,22.3546,21.9292,22.177,829069.92
2008-01-22 10:25:00,53.7,54.21,53.62,54.12,625475.5345664436,22.1811,22.3918,22.1481,22.3546,625475.5346
2008-01-22 10:30:00,54.13,54.15,53.69,53.73,640167.9128951856,22.3587,22.367,22.177,22.1935,640167.9129
2008-01-22 10:35:00,53.73,53.93,53.64,53.82,539157.8118850846,22.1935,22.2761,22.1564,22.2307,539157.8119
2008-01-22 10:40:00,53.82,54.01,53.71,53.85,793519.6117014299,22.2307,22.3092,22.1853,22.2431,793519.6117
2008-01-22 10:45:00,53.84,53.86,53.44,53.44,392365.2105470288,22.239,22.2472,22.0737,22.0737,392365.2105
2008-01-22 10:50:00,53.44,53.57,53.3,53.38,537583.6284927194,22.0737,22.1274,22.0159,22.049,537583.6285
2008-01-22 10:55:00,53.39,53.56,53.3,53.38,390397.4813065722,22.0531,22.1233,22.0159,22.049,390397.4813
2008-01-22 11:00:00,53.38,53.56,53.34,53.56,491014.03646858194,22.049,22.1233,22.0324,22.1233,491014.0365
2008-01-22 11:05:00,53.56,53.99,53.56,53.93,505181.6869998688,22.1233,22.3009,22.1233,22.2761,505181.687
2008-01-22 11:10:00,53.94,54.04,53.77,53.89,444313.2624950807,22.2803,22.3216,22.21,22.2596,444313.2625
2008-01-22 11:15:00,53.9,54.05,53.83,54.05,414141.41414141416,22.2637,22.3257,22.2348,22.3257,414141.4141
2008-01-22 11:20:00,54.03,54.11,53.56,53.61,370457.8250032796,22.3174,22.3505,22.1233,22.144,370457.825
2008-01-22 11:25:00,53.61,53.67,53.52,53.56,237045.782500328,22.144,22.1687,22.1068,22.1233,237045.7825
2008-01-22 11:30:00,53.56,53.74,53.13,53.15,371900.826446281,22.1233,22.1977,21.9457,21.954,371900.8264
2008-01-22 11:35:00,53.16,53.53,53.14,53.48,425685.4256854257,21.9581,22.1109,21.9498,22.0903,425685.4257
2008-01-22 11:40:00,53.48,53.55,53.3,53.36,203987.9312606585,22.0903,22.1192,22.0159,22.0407,203987.9313
2008-01-22 11:45:00,53.35,53.46,53.22,53.45,526039.6169487078,22.0366,22.082,21.9829,22.0779,526039.6169
2008-01-22 11:50:00,53.45,54.02,53.45,53.55,464384.1007477371,22.0779,22.3133,22.0779,22.1192,464384.1007
2008-01-22 11:55:00,53.55,53.8,53.51,53.63,404433.9498884954,22.1192,22.2224,22.1027,22.1522,404433.9499
2008-01-22 12:00:00,53.64,53.73,53.57,53.67,249901.6135379772,22.1564,22.1935,22.1274,22.1687,249901.6135
2008-01-22 12:05:00,53.67,53.95,53.56,53.83,371769.64449691726,22.1687,22.2844,22.1233,22.2348,371769.6445
2008-01-22 12:10:00,53.83,53.97,53.64,53.73,260396.1694870786,22.2348,22.2927,22.1564,22.1935,260396.1695
2008-01-22 12:15:00,53.73,53.78,53.65,53.67,176833.26774235864,22.1935,22.2142,22.1605,22.1687,176833.2677
2008-01-22 12:20:00,53.67,53.67,53.51,53.64,247277.97455070185,22.1687,22.1687,22.1027,22.1564,247277.9746
2008-01-22 12:25:00,53.64,53.83,53.54,53.81,199134.19913419915,22.1564,22.2348,22.115,22.2266,199134.1991
2008-01-22 12:30:00,53.8,53.86,53.6,53.66,119506.75587039224,22.2224,22.2472,22.1398,22.1646,119506.7559
2008-01-22 12:35:00,53.65,53.74,53.55,53.57,218549.12764003675,22.1605,22.1977,22.1192,22.1274,218549.1276
2008-01-22 12:40:00,53.58,53.64,53.39,53.55,242948.9702216975,22.1316,22.1564,22.0531,22.1192,242948.9702
2008-01-22 12:45:00,53.58,53.74,53.51,53.56,209891.11898202807,22.1316,22.1977,22.1027,22.1233,209891.119
2008-01-22 12:50:00,53.57,53.68,53.55,53.64,141938.8692115965,22.1274,22.1729,22.1192,22.1564,141938.8692
2008-01-22 12:55:00,53.61,53.87,53.61,53.85,292273.3831824741,22.144,22.2514,22.144,22.2431,292273.3832
2008-01-22 13:00:00,53.86,54.12,53.84,54.12,185884.82224845863,22.2472,22.3546,22.239,22.3546,185884.8222
2008-01-22 13:05:00,54.1,54.11,53.91,54.07,194805.1948051948,22.3464,22.3505,22.2679,22.334,194805.1948
2008-01-22 13:10:00,54.07,54.25,54.02,54.06,289387.38029647124,22.334,22.4083,22.3133,22.3298,289387.3803
2008-01-22 13:15:00,54.06,54.15,53.93,54.13,167388.1673881674,22.3298,22.367,22.2761,22.3587,167388.1674
2008-01-22 13:20:00,54.13,54.34,54.07,54.32,208185.7536402991,22.3587,22.4455,22.334,22.4372,208185.7536
2008-01-22 13:25:00,54.33,54.34,53.94,54.2,291617.47343565524,22.4414,22.4455,22.2803,22.3877,291617.4734
2008-01-22 13:30:00,54.2,54.2,53.92,53.98,180375.1803751804,22.3877,22.3877,22.272,22.2968,180375.1804
2008-01-22 13:35:00,53.96,54.21,53.94,54.21,317329.1355109537,22.2885,22.3918,22.2803,22.3918,317329.1355
2008-01-22 13:40:00,54.21,54.29,54.08,54.21,314180.76872622326,22.3918,22.4248,22.3381,22.3918,314180.7687
2008-01-22 13:45:00,54.22,54.25,53.96,54.16,202151.3839695658,22.3959,22.4083,22.2885,22.3711,202151.384
2008-01-22 13:50:00,54.15,54.24,53.87,53.99,224189.9514626788,22.367,22.4042,22.2514,22.3009,224189.9515
2008-01-22 13:55:00,53.96,54.05,53.7,54.05,202807.29371638465,22.2885,22.3257,22.1811,22.3257,202807.2937
2008-01-22 14:00:00,54.04,54.05,53.73,53.73,151777.51541387907,22.3216,22.3257,22.1935,22.1935,151777.5154
2008-01-22 14:05:00,53.73,53.94,53.66,53.93,227207.1362980454,22.1935,22.2803,22.1646,22.2761,227207.1363
2008-01-22 14:10:00,53.92,54.14,53.74,53.93,232716.77817132365,22.272,22.3629,22.1977,22.2761,232716.7782
2008-01-22 14:15:00,53.93,54.42,53.93,54.36,219467.40128558312,22.2761,22.4785,22.2761,22.4538,219467.4013
2008-01-22 14:20:00,54.38,54.43,54.18,54.38,170798.89807162536,22.462,22.4827,22.3794,22.462,170798.8981
2008-01-22 14:25:00,54.38,54.5,54.15,54.15,157549.52118588483,22.462,22.5116,22.367,22.367,157549.5212
2008-01-22 14:30:00,54.15,54.17,53.89,54.03,218942.67348812803,22.367,22.3753,22.2596,22.3174,218942.6735
2008-01-22 14:35:00,54.03,54.18,53.89,54.05,202807.29371638465,22.3174,22.3794,22.2596,22.3257,202807.2937
2008-01-22 14:40:00,54.04,54.34,53.91,54.28,160697.88797061524,22.3216,22.4455,22.2679,22.4207,160697.888
2008-01-22 14:45:00,54.27,54.5,54.23,54.43,149678.60422405877,22.4166,22.5116,22.4001,22.4827,149678.6042
2008-01-22 14:50:00,54.43,54.44,54.3,54.35,143250.68870523418,22.4827,22.4868,22.429,22.4496,143250.6887
2008-01-22 14:55:00,54.35,54.54,54.29,54.39,205430.93270366,22.4496,22.5281,22.4248,22.4661,205430.9327
2008-01-22 15:00:00,54.38,54.43,54.28,54.43,512265.51226551225,22.462,22.4827,22.4207,22.4827,512265.5123
2008-01-22 15:05:00,54.43,54.53,54.28,54.41,314443.13262495084,22.4827,22.524,22.4207,22.4744,314443.1326
2008-01-22 15:10:00,54.4,54.4,54.05,54.28,412173.6849009576,22.4703,22.4703,22.3257,22.4207,412173.6849
2008-01-22 15:15:00,54.28,54.34,53.96,54.02,332021.51383969566,22.4207,22.4455,22.2885,22.3133,332021.5138
2008-01-22 15:20:00,54.02,54.11,53.86,54.01,375049.19323101145,22.3133,22.3505,22.2472,22.3092,375049.1932
2008-01-22 15:25:00,54.01,54.05,53.96,54.03,265512.2655122655,22.3092,22.3257,22.2885,22.3174,265512.2655
2008-01-22 15:30:00,54.03,54.2,54.01,54.12,373606.19178801,22.3174,22.3877,22.3092,22.3546,373606.1918
2008-01-22 15:35:00,54.12,54.55,54.08,54.3,616161.6161616162,22.3546,22.5322,22.3381,22.429,616161.6162
2008-01-22 15:40:00,54.3,54.55,54.12,54.17,463859.37295028206,22.429,22.5322,22.3546,22.3753,463859.373
2008-01-22 15:45:00,54.18,54.5,54.12,54.41,421225.2394070576,22.3794,22.5116,22.3546,22.4744,421225.2394
2008-01-22 15:50:00,54.41,54.5,54.09,54.26,706283.6153745245,22.4744,22.5116,22.3422,22.4124,706283.6154
2008-01-22 15:55:00,54.26,54.5,54.12,54.33,882198.6094713368,22.4124,22.5116,22.3546,22.4414,882198.6095
2008-01-23 09:30:00,53.64,54.0,52.93,53.18,76347.89452971272,22.1564,22.3051,21.8631,21.9663,76347.8945
2008-01-23 09:35:00,53.16,53.51,52.85,53.09,956709.9567099568,21.9581,22.1027,21.83,21.9292,956709.9567
2008-01-23 09:40:00,53.09,53.16,52.77,52.89,541650.2689229962,21.9292,21.9581,21.797,21.8466,541650.2689
2008-01-23 09:45:00,52.88,53.28,52.8,53.22,377935.19611701433,21.8424,22.0076,21.8094,21.9829,377935.1961
2008-01-23 09:50:00,53.19,53.28,52.97,53.03,439590.7123179851,21.9705,22.0076,21.8796,21.9044,439590.7123
2008-01-23 09:55:00,53.03,53.26,52.94,53.15,389348.0257116621,21.9044,21.9994,21.8672,21.954,389348.0257
2008-01-23 10:00:00,53.16,53.31,52.92,53.16,459530.36862127774,21.9581,22.02,21.8589,21.9581,459530.3686
2008-01-23 10:05:00,53.21,53.44,53.09,53.16,589925.2262888626,21.9787,22.0737,21.9292,21.9581,589925.2263
2008-01-23 10:10:00,53.15,53.57,53.12,53.49,401941.49285058375,21.954,22.1274,21.9416,22.0944,401941.4929
2008-01-23 10:15:00,53.49,54.01,53.41,53.57,436442.3455332546,22.0944,22.3092,22.0613,22.1274,436442.3455
2008-01-23 10:20:00,53.57,53.83,53.53,53.57,455988.455988456,22.1274,22.2348,22.1109,22.1274,455988.456
2008-01-23 10:25:00,53.57,53.82,53.5,53.62,261970.3528794438,22.1274,22.2307,22.0985,22.1481,261970.3529
2008-01-23 10:30:00,53.64,53.78,53.25,53.29,350386.98675062315,22.1564,22.2142,21.9953,22.0118,350386.9868
2008-01-23 10:35:00,53.28,53.34,53.09,53.32,348681.62140889413,22.0076,22.0324,21.9292,22.0242,348681.6214
2008-01-23 10:40:00,53.35,53.39,52.94,53.16,372425.5542437361,22.0366,22.0531,21.8672,21.9581,372425.5542
2008-01-23 10:45:00,53.19,53.62,53.15,53.57,275350.91171454807,21.9705,22.1481,21.954,22.1274,275350.9117
2008-01-23 10:50:00,53.57,53.57,53.12,53.12,267611.1767020858,22.1274,22.1274,21.9416,21.9416,267611.1767
2008-01-23 10:55:00,53.17,53.48,53.09,53.2,187590.1875901876,21.9622,22.0903,21.9292,21.9746,187590.1876
2008-01-23 11:00:00,53.19,53.41,53.19,53.38,294897.0221697494,21.9705,22.0613,21.9705,22.049,294897.0222
2008-01-23 11:05:00,53.38,53.51,53.0,53.04,217499.6720451266,22.049,22.1027,21.892,21.9085,217499.672
2008-01-23 11:10:00,53.05,53.2,53.0,53.06,200446.0186278368,21.9126,21.9746,21.892,21.9168,200446.0186
2008-01-23 11:15:00,53.06,53.1,53.0,53.01,284533.6481700118,21.9168,21.9333,21.892,21.8961,284533.6482
2008-01-23 11:20:00,53.0,53.03,52.87,52.93,332808.6055358783,21.892,21.9044,21.8383,21.8631,332808.6055
2008-01-23 11:25:00,52.93,52.97,52.64,52.65,473042.1094057458,21.8631,21.8796,21.7433,21.7474,473042.1094
2008-01-23 11:30:00,52.66,52.71,52.12,52.44,573396.300669028,21.7516,21.7722,21.5285,21.6607,573396.3007
2008-01-23 11:35:00,52.45,52.6,52.35,52.59,288993.83444838,21.6648,21.7268,21.6235,21.7226,288993.8344
2008-01-23 11:40:00,52.6,52.61,52.22,52.22,336481.7001180638,21.7268,21.7309,21.5698,21.5698,336481.7001
2008-01-23 11:45:00,52.22,52.27,52.03,52.19,354978.354978355,21.5698,21.5905,21.4913,21.5574,354978.355
2008-01-23 11:50:00,52.19,52.47,52.16,52.3,210678.2106782107,21.5574,21.6731,21.545,21.6029,210678.2107
2008-01-23 11:55:00,52.29,52.56,52.23,52.27,191919.19191919192,21.5987,21.7102,21.5739,21.5905,191919.1919
2008-01-23 12:00:00,52.27,52.41,52.2,52.29,337006.4279155188,21.5905,21.6483,21.5615,21.5987,337006.4279
2008-01-23 12:05:00,52.26,52.59,52.22,52.32,213170.66771612223,21.5863,21.7226,21.5698,21.6111,213170.6677
2008-01-23 12:10:00,52.32,52.51,52.23,52.32,175521.448248721,21.6111,21.6896,21.5739,21.6111,175521.4482
2008-01-23 12:15:00,52.34,52.5,52.25,52.44,210678.2106782107,21.6194,21.6855,21.5822,21.6607,210678.2107
2008-01-23 12:20:00,52.45,53.25,52.32,52.41,317460.31746031746,21.6648,21.9953,21.6111,21.6483,317460.3175
2008-01-23 12:25:00,52.41,52.57,52.36,52.54,192968.64751410208,21.6483,21.7144,21.6276,21.702,192968.6475
2008-01-23 12:30:00,52.55,52.56,52.24,52.27,217893.2178932179,21.7061,21.7102,21.5781,21.5905,217893.2179
2008-01-23 12:35:00,52.26,52.3,51.84,51.86,245572.6092089729,21.5863,21.6029,21.4128,21.4211,245572.6092
2008-01-23 12:40:00,51.86,52.08,51.84,51.95,285451.92181555816,21.4211,21.512,21.4128,21.4583,285451.9218
2008-01-23 12:45:00,51.97,52.02,51.77,51.97,560409.287682015,21.4665,21.4872,21.3839,21.4665,560409.2877
2008-01-23 12:50:00,51.98,52.05,51.76,51.84,348681.62140889413,21.4707,21.4996,21.3798,21.4128,348681.6214
2008-01-23 12:55:00,51.85,51.97,51.76,51.9,221959.8583234947,21.417,21.4665,21.3798,21.4376,221959.8583
2008-01-23 13:00:00,51.9,52.29,51.82,51.94,348288.0755608028,21.4376,21.5987,21.4046,21.4542,348288.0756
2008-01-23 13:05:00,51.92,52.02,51.81,51.81,156237.70169224715,21.4459,21.4872,21.4005,21.4005,156237.7017
2008-01-23 13:10:00,51.82,52.0,51.72,51.96,313918.40482749575,21.4046,21.4789,21.3633,21.4624,313918.4048
2008-01-23 13:15:00,51.92,52.28,51.87,52.2,209759.9370326643,21.4459,21.5946,21.4252,21.5615,209759.937
2008-01-23 13:20:00,52.21,52.55,52.13,52.48,311688.3116883117,21.5657,21.7061,21.5326,21.6772,311688.3117
2008-01-23 13:25:00,52.47,52.6,52.34,52.48,232192.0503738685,21.6731,21.7268,21.6194,21.6772,232192.0504
2008-01-23 13:30:00,52.48,52.67,52.21,52.64,216450.21645021645,21.6772,21.7557,21.5657,21.7433,216450.2165
2008-01-23 13:35:00,52.64,52.77,52.56,52.6,305129.2142201233,21.7433,21.797,21.7102,21.7268,305129.2142
2008-01-23 13:40:00,52.59,52.68,52.4,52.45,286370.19546110457,21.7226,21.7598,21.6442,21.6648,286370.1955
2008-01-23 13:45:00,52.45,52.87,52.45,52.8,289387.38029647124,21.6648,21.8383,21.6648,21.8094,289387.3803
2008-01-23 13:50:00,52.8,52.96,52.8,52.84,202020.20202020204,21.8094,21.8755,21.8094,21.8259,202020.202
2008-01-23 13:55:00,52.84,52.86,52.63,52.74,177095.6316410862,21.8259,21.8342,21.7392,21.7846,177095.6316
2008-01-23 14:00:00,52.74,52.74,52.56,52.59,160173.16017316017,21.7846,21.7846,21.7102,21.7226,160173.1602
2008-01-23 14:05:00,52.59,52.96,52.55,52.78,311819.4936376755,21.7226,21.8755,21.7061,21.8011,311819.4936
2008-01-23 14:10:00,52.81,52.96,52.63,52.94,286763.7413091959,21.8135,21.8755,21.7392,21.8672,286763.7413
2008-01-23 14:15:00,52.93,52.94,52.61,52.68,214876.03305785125,21.8631,21.8672,21.7309,21.7598,214876.0331
2008-01-23 14:20:00,52.67,53.09,52.64,52.87,255542.4373606192,21.7557,21.9292,21.7433,21.8383,255542.4374
2008-01-23 14:25:00,52.87,52.94,52.71,52.87,359832.0871048144,21.8383,21.8672,21.7722,21.8383,359832.0871
2008-01-23 14:30:00,52.86,52.88,52.67,52.74,234028.5976649613,21.8342,21.8424,21.7557,21.7846,234028.5977
2008-01-23 14:35:00,52.73,52.74,52.37,52.61,242817.7882723337,21.7805,21.7846,21.6318,21.7309,242817.7883
2008-01-23 14:40:00,52.61,52.67,52.41,52.47,163715.0728059819,21.7309,21.7557,21.6483,21.6731,163715.0728
2008-01-23 14:45:00,52.48,52.56,52.2,52.28,165026.8922996196,21.6772,21.7102,21.5615,21.5946,165026.8923
2008-01-23 14:50:00,52.29,52.39,52.16,52.23,220516.8568804933,21.5987,21.64,21.545,21.5739,220516.8569
2008-01-23 14:55:00,52.22,52.64,52.16,52.64,247540.33844942937,21.5698,21.7433,21.545,21.7433,247540.3384
2008-01-23 15:00:00,52.64,53.06,52.64,52.86,436179.9816345271,21.7433,21.9168,21.7433,21.8342,436179.9816
2008-01-23 15:05:00,52.87,52.95,52.72,52.89,462022.8256591893,21.8383,21.8713,21.7763,21.8466,462022.8257
2008-01-23 15:10:00,52.89,53.03,52.76,52.94,495343.0407975863,21.8466,21.9044,21.7929,21.8672,495343.0408
2008-01-23 15:15:00,52.95,53.14,52.81,53.04,345139.7087760724,21.8713,21.9498,21.8135,21.9085,345139.7088
2008-01-23 15:20:00,53.04,53.67,53.0,53.66,460973.3700642792,21.9085,22.1687,21.892,22.1646,460973.3701
2008-01-23 15:25:00,53.66,53.78,53.37,53.37,513314.9678604225,22.1646,22.2142,22.0448,22.0448,513314.9679
2008-01-23 15:30:00,53.38,53.55,53.26,53.44,499016.13537977176,22.049,22.1192,21.9994,22.0737,499016.1354
2008-01-23 15:35:00,53.44,54.07,53.36,53.94,711662.075298439,22.0737,22.334,22.0407,22.2803,711662.0753
2008-01-23 15:40:00,53.95,54.09,52.48,53.89,880624.4260789716,22.2844,22.3422,21.6772,22.2596,880624.4261
2008-01-23 15:45:00,53.89,54.2,53.62,53.93,759674.6687655778,22.2596,22.3877,22.1481,22.2761,759674.6688
2008-01-23 15:50:00,54.13,54.5,53.55,54.37,651318.3785911059,22.3587,22.5116,22.1192,22.4579,651318.3786
2008-01-23 15:55:00,54.39,54.9,53.63,54.14,1119506.7558703923,22.4661,22.6768,22.1522,22.3629,1119506.7559
2008-01-24 09:30:00,55.28,55.67,55.24,55.46,703397.6124885216,22.8338,22.9949,22.8172,22.9081,703397.6125
2008-01-24 09:35:00,55.46,55.76,55.37,55.59,768201.4954742228,22.9081,23.032,22.8709,22.9618,768201.4955
2008-01-24 09:40:00,55.59,55.72,55.51,55.71,523678.34186016006,22.9618,23.0155,22.9288,23.0114,523678.3419
2008-01-24 09:45:00,55.71,55.8,55.68,55.76,363242.81778827234,23.0114,23.0486,22.999,23.032,363242.8178
2008-01-24 09:50:00,55.75,55.81,55.65,55.76,332283.8777384232,23.0279,23.0527,22.9866,23.032,332283.8777
2008-01-24 09:55:00,55.76,55.78,55.45,55.64,627049.7179588089,23.032,23.0403,22.904,22.9825,627049.718
2008-01-24 10:00:00,55.62,55.74,55.57,55.72,543749.1801128165,22.9742,23.0238,22.9535,23.0155,543749.1801
2008-01-24 10:05:00,55.7,55.71,55.57,55.66,440377.8040141677,23.0072,23.0114,22.9535,22.9907,440377.804
2008-01-24 10:10:00,55.66,55.72,55.27,55.34,381739.4726485636,22.9907,23.0155,22.8296,22.8585,381739.4726
2008-01-24 10:15:00,55.34,55.61,55.27,55.49,401154.4011544012,22.8585,22.9701,22.8296,22.9205,401154.4012
2008-01-24 10:20:00,55.48,55.53,55.12,55.14,609340.1547947003,22.9164,22.937,22.7677,22.7759,609340.1548
2008-01-24 10:25:00,55.14,55.64,55.09,55.56,272858.4546766365,22.7759,22.9825,22.7553,22.9494,272858.4547
2008-01-24 10:30:00,55.54,55.88,55.5,55.85,545585.7274039092,22.9412,23.0816,22.9246,23.0692,545585.7274
2008-01-24 10:35:00,55.88,56.33,55.84,56.3,299750.75429620885,23.0816,23.2675,23.0651,23.2551,299750.7543
2008-01-24 10:40:00,56.3,56.33,55.88,55.9,230749.0489308671,23.2551,23.2675,23.0816,23.0899,230749.0489
2008-01-24 10:45:00,55.9,56.05,55.84,55.89,304473.3044733045,23.0899,23.1518,23.0651,23.0857,304473.3045
2008-01-24 10:50:00,55.89,55.99,55.8,55.88,137478.68293322838,23.0857,23.127,23.0486,23.0816,137478.6829
2008-01-24 10:55:00,55.88,55.98,55.73,55.82,142725.96090777908,23.0816,23.1229,23.0196,23.0568,142725.9609
2008-01-24 11:00:00,55.81,55.83,55.57,55.66,168175.25908435,23.0527,23.0609,22.9535,22.9907,168175.2591
2008-01-24 11:05:00,55.67,55.92,55.61,55.91,128951.8562245835,22.9949,23.0981,22.9701,23.094,128951.8562
2008-01-24 11:10:00,55.91,56.16,55.91,56.1,254361.79981634527,23.094,23.1973,23.094,23.1725,254361.7998
2008-01-24 11:15:00,56.1,56.23,56.06,56.14,177357.99553981374,23.1725,23.2262,23.1559,23.189,177357.9955
2008-01-24 11:20:00,56.14,56.43,56.07,56.42,278892.82434736984,23.189,23.3088,23.1601,23.3046,278892.8243
2008-01-24 11:25:00,56.43,56.63,56.43,56.63,247146.7926013381,23.3088,23.3914,23.3088,23.3914,247146.7926
2008-01-24 11:30:00,56.63,56.64,56.38,56.54,242555.4243736062,23.3914,23.3955,23.2881,23.3542,242555.4244
2008-01-24 11:35:00,56.54,56.57,56.37,56.43,257247.80270234816,23.3542,23.3666,23.284,23.3088,257247.8027
2008-01-24 11:40:00,56.43,56.56,56.42,56.46,210940.57457693823,23.3088,23.3625,23.3046,23.3212,210940.5746
2008-01-24 11:45:00,56.46,56.59,56.45,56.46,225501.7709563164,23.3212,23.3749,23.317,23.3212,225501.771
2008-01-24 11:50:00,56.45,56.58,56.41,56.45,178538.63308408763,23.317,23.3707,23.3005,23.317,178538.6331
2008-01-24 11:55:00,56.46,56.46,56.22,56.22,211990.0301718484,23.3212,23.3212,23.222,23.222,211990.0302
2008-01-24 12:00:00,56.2,56.2,56.04,56.2,138790.50242686606,23.2138,23.2138,23.1477,23.2138,138790.5024
2008-01-24 12:05:00,56.2,56.34,56.15,56.29,179588.08867899777,23.2138,23.2716,23.1931,23.2509,179588.0887
2008-01-24 12:10:00,56.29,56.35,56.26,56.26,57326.51187196642,23.2509,23.2757,23.2386,23.2386,57326.5119
2008-01-24 12:15:00,56.27,56.29,56.11,56.21,117670.20857929948,23.2427,23.2509,23.1766,23.2179,117670.2086
2008-01-24 12:20:00,56.2,56.28,56.06,56.11,92483.27430145611,23.2138,23.2468,23.1559,23.1766,92483.2743
2008-01-24 12:25:00,56.11,56.3,56.04,56.3,115833.66128820674,23.1766,23.2551,23.1477,23.2551,115833.6613
2008-01-24 12:30:00,56.3,56.46,56.3,56.34,148760.3305785124,23.2551,23.3212,23.2551,23.2716,148760.3306
2008-01-24 12:35:00,56.34,56.4,56.07,56.1,153089.33490751672,23.2716,23.2964,23.1601,23.1725,153089.3349
2008-01-24 12:40:00,56.1,56.31,56.07,56.16,149678.60422405877,23.1725,23.2592,23.1601,23.1973,149678.6042
2008-01-24 12:45:00,56.16,56.33,56.16,56.19,260002.62363898728,23.1973,23.2675,23.1973,23.2096,260002.6236
2008-01-24 12:50:00,56.19,56.27,56.18,56.25,158205.43093270366,23.2096,23.2427,23.2055,23.2344,158205.4309
2008-01-24 12:55:00,56.24,56.33,56.21,56.33,148891.51252787616,23.2303,23.2675,23.2179,23.2675,148891.5125
2008-01-24 13:00:00,56.33,56.39,56.18,56.31,142070.05116096025,23.2675,23.2923,23.2055,23.2592,142070.0512
2008-01-24 13:05:00,56.3,56.3,56.1,56.12,160566.70602125148,23.2551,23.2551,23.1725,23.1807,160566.706
2008-01-24 13:10:00,56.11,56.35,56.09,56.23,144168.96235078055,23.1766,23.2757,23.1683,23.2262,144168.9624
2008-01-24 13:15:00,56.23,56.25,56.09,56.11,135642.13564213563,23.2262,23.2344,23.1683,23.1766,135642.1356
2008-01-24 13:20:00,56.1,56.3,56.09,56.11,106782.10678210678,23.1725,23.2551,23.1683,23.1766,106782.1068
2008-01-24 13:25:00,56.12,56.24,56.05,56.07,112554.11255411257,23.1807,23.2303,23.1518,23.1601,112554.1126
2008-01-24 13:30:00,56.07,56.17,56.04,56.07,107831.56237701692,23.1601,23.2014,23.1477,23.1601,107831.5624
2008-01-24 13:35:00,56.08,56.17,56.02,56.1,192706.28361537453,23.1642,23.2014,23.1394,23.1725,192706.2836
2008-01-24 13:40:00,56.1,56.49,56.07,56.43,181949.3637675456,23.1725,23.3336,23.1601,23.3088,181949.3638
2008-01-24 13:45:00,56.42,56.47,56.3,56.38,229306.04748786567,23.3046,23.3253,23.2551,23.2881,229306.0475
2008-01-24 13:50:00,56.38,56.46,56.27,56.43,151908.69736324283,23.2881,23.3212,23.2427,23.3088,151908.6974
2008-01-24 13:55:00,56.43,56.45,56.28,56.31,99567.09956709958,23.3088,23.317,23.2468,23.2592,99567.0996
2008-01-24 14:00:00,56.32,56.39,56.23,56.35,88810.17971927063,23.2633,23.2923,23.2262,23.2757,88810.1797
2008-01-24 14:05:00,56.36,56.5,56.36,56.45,197691.1976911977,23.2799,23.3377,23.2799,23.317,197691.1977
2008-01-24 14:10:00,56.46,56.56,56.28,56.37,171717.17171717173,23.3212,23.3625,23.2468,23.284,171717.1717
2008-01-24 14:15:00,56.37,56.56,56.33,56.48,182080.54571690937,23.284,23.3625,23.2675,23.3294,182080.5457
2008-01-24 14:20:00,56.46,56.89,56.46,56.89,224058.76951331497,23.3212,23.4988,23.3212,23.4988,224058.7695
2008-01-24 14:25:00,56.89,57.0,56.7,56.75,263413.35432244523,23.4988,23.5442,23.4203,23.441,263413.3543
2008-01-24 14:30:00,56.75,57.09,56.66,56.97,351436.4423455333,23.441,23.5814,23.4038,23.5318,351436.4423
2008-01-24 14:35:00,56.99,57.05,56.85,57.04,224714.67926013385,23.5401,23.5649,23.4823,23.5607,224714.6793
2008-01-24 14:40:00,57.03,57.13,56.67,56.84,242424.24242424243,23.5566,23.5979,23.4079,23.4781,242424.2424
2008-01-24 14:45:00,56.85,56.87,56.68,56.72,174471.99265381086,23.4823,23.4905,23.412,23.4286,174471.9927
2008-01-24 14:50:00,56.71,56.81,56.51,56.58,170142.9883248065,23.4244,23.4657,23.3418,23.3707,170142.9883
2008-01-24 14:55:00,56.58,56.58,56.22,56.43,275744.4575626394,23.3707,23.3707,23.222,23.3088,275744.4576
2008-01-24 15:00:00,56.44,56.63,56.36,56.57,205562.1146530237,23.3129,23.3914,23.2799,23.3666,205562.1147
2008-01-24 15:05:00,56.54,56.56,56.4,56.47,155581.79194542833,23.3542,23.3625,23.2964,23.3253,155581.7919
2008-01-24 15:10:00,56.47,56.58,56.41,56.44,196117.01429883248,23.3253,23.3707,23.3005,23.3129,196117.0143
2008-01-24 15:15:00,56.44,56.49,56.21,56.42,186671.9139446412,23.3129,23.3336,23.2179,23.3046,186671.9139
2008-01-24 15:20:00,56.39,56.56,56.32,56.37,144168.96235078055,23.2923,23.3625,23.2633,23.284,144168.9624
2008-01-24 15:25:00,56.36,56.62,56.35,56.55,191656.8280204644,23.2799,23.3873,23.2757,23.3583,191656.828
2008-01-24 15:30:00,56.56,56.68,56.46,56.68,308146.39905549,23.3625,23.412,23.3212,23.412,308146.3991
2008-01-24 15:35:00,56.67,56.68,56.49,56.62,245441.42725960907,23.4079,23.412,23.3336,23.3873,245441.4273
2008-01-24 15:40:00,56.62,56.88,56.62,56.72,465433.5563426473,23.3873,23.4947,23.3873,23.4286,465433.5563
2008-01-24 15:45:00,56.72,56.79,56.54,56.63,412042.5029515939,23.4286,23.4575,23.3542,23.3914,412042.503
2008-01-24 15:50:00,56.62,56.69,56.49,56.68,600026.2363898727,23.3873,23.4162,23.3336,23.412,600026.2364
2008-01-24 15:55:00,56.68,56.84,56.65,56.69,710481.437754165,23.412,23.4781,23.3997,23.4162,710481.4378
2008-01-25 09:30:00,57.97,58.13,57.55,58.07,478551.751279024,23.9449,24.011,23.7714,23.9862,478551.7513
2008-01-25 09:35:00,58.06,58.59,58.06,58.42,786829.3322838778,23.9821,24.201,23.9821,24.1308,786829.3323
2008-01-25 09:40:00,58.43,58.87,58.32,58.38,727535.0911714549,24.1349,24.3166,24.0895,24.1142,727535.0912
2008-01-25 09:45:00,58.38,58.58,58.29,58.54,347369.8019152565,24.1142,24.1968,24.0771,24.1803,347369.8019
2008-01-25 09:50:00,58.56,58.57,58.28,58.34,528138.5281385281,24.1886,24.1927,24.0729,24.0977,528138.5281
2008-01-25 09:55:00,58.34,58.41,58.23,58.32,489439.8530762167,24.0977,24.1266,24.0523,24.0895,489439.8531
2008-01-25 10:00:00,58.32,58.36,58.2,58.34,521185.8848222485,24.0895,24.106,24.0399,24.0977,521185.8848
2008-01-25 10:05:00,58.34,58.36,58.19,58.22,182998.8193624557,24.0977,24.106,24.0358,24.0481,182998.8194
2008-01-25 10:10:00,58.22,58.25,58.09,58.2,176177.35799553982,24.0481,24.0605,23.9945,24.0399,176177.358
2008-01-25 10:15:00,58.2,58.32,58.19,58.24,217630.8539944904,24.0399,24.0895,24.0358,24.0564,217630.854
2008-01-25 10:20:00,58.23,58.25,58.12,58.12,245966.15505706417,24.0523,24.0605,24.0068,24.0068,245966.1551
2008-01-25 10:25:00,58.13,58.25,57.95,58.16,264987.53771481046,24.011,24.0605,23.9366,24.0234,264987.5377
2008-01-25 10:30:00,58.16,58.16,57.9,57.9,320346.32034632034,24.0234,24.0234,23.916,23.916,320346.3203
2008-01-25 10:35:00,57.87,58.29,57.85,58.29,419388.6921159648,23.9036,24.0771,23.8953,24.0771,419388.6921
2008-01-25 10:40:00,58.29,58.35,58.08,58.34,396169.487078578,24.0771,24.1018,23.9903,24.0977,396169.4871
2008-01-25 10:45:00,58.34,58.47,58.3,58.37,238751.14784205693,24.0977,24.1514,24.0812,24.1101,238751.1478
2008-01-25 10:50:00,58.37,58.38,58.17,58.29,211071.756526302,24.1101,24.1142,24.0275,24.0771,211071.7565
2008-01-25 10:55:00,58.29,58.29,58.0,58.02,266036.9933097206,24.0771,24.0771,23.9573,23.9655,266036.9933
2008-01-25 11:00:00,58.04,58.13,57.97,58.02,239931.78538633088,23.9738,24.011,23.9449,23.9655,239931.7854
2008-01-25 11:05:00,58.01,58.34,58.01,58.24,234684.50741178016,23.9614,24.0977,23.9614,24.0564,234684.5074
2008-01-25 11:10:00,58.24,58.25,57.97,57.99,235471.5991079628,24.0564,24.0605,23.9449,23.9531,235471.5991
2008-01-25 11:15:00,57.98,58.04,57.97,58.03,203594.38541256724,23.949,23.9738,23.9449,23.9697,203594.3854
2008-01-25 11:20:00,58.03,58.04,57.91,57.97,191132.10022300933,23.9697,23.9738,23.9201,23.9449,191132.1002
2008-01-25 11:25:00,57.95,58.01,57.74,57.76,338580.61130788404,23.9366,23.9614,23.8499,23.8581,338580.6113
2008-01-25 11:30:00,57.76,57.96,57.63,57.93,261839.17093008003,23.8581,23.9408,23.8044,23.9284,261839.1709
2008-01-25 11:35:00,57.93,58.0,57.88,57.88,221172.76662731208,23.9284,23.9573,23.9077,23.9077,221172.7666
2008-01-25 11:40:00,57.89,57.96,57.76,57.79,159123.70457825004,23.9118,23.9408,23.8581,23.8705,159123.7046
2008-01-25 11:45:00,57.79,57.9,57.69,57.7,197953.56158992523,23.8705,23.916,23.8292,23.8334,197953.5616
2008-01-25 11:50:00,57.7,58.32,57.49,57.52,192837.4655647383,23.8334,24.0895,23.7466,23.759,192837.4656
2008-01-25 11:55:00,57.52,57.85,57.51,57.84,162927.9811097993,23.759,23.8953,23.7549,23.8912,162927.9811
2008-01-25 12:00:00,57.84,57.9,57.65,57.68,260527.35143644235,23.8912,23.916,23.8127,23.8251,260527.3514
2008-01-25 12:05:00,57.67,57.7,57.49,57.51,342516.06978879706,23.821,23.8334,23.7466,23.7549,342516.0698
2008-01-25 12:10:00,57.49,57.51,57.41,57.51,168175.25908435,23.7466,23.7549,23.7136,23.7549,168175.2591
2008-01-25 12:15:00,57.5,57.52,57.32,57.33,224714.67926013385,23.7507,23.759,23.6764,23.6805,224714.6793
2008-01-25 12:20:00,57.33,57.38,57.3,57.37,169487.07857798768,23.6805,23.7012,23.6681,23.6971,169487.0786
2008-01-25 12:25:00,57.37,57.37,57.18,57.19,317722.68135904503,23.6971,23.6971,23.6186,23.6227,317722.6814
2008-01-25 12:30:00,57.19,57.23,57.14,57.19,163715.0728059819,23.6227,23.6392,23.602,23.6227,163715.0728
2008-01-25 12:35:00,57.19,57.25,57.14,57.16,206611.57024793388,23.6227,23.6475,23.602,23.6103,206611.5702
2008-01-25 12:40:00,57.16,57.28,57.16,57.26,153876.42660369934,23.6103,23.6599,23.6103,23.6516,153876.4266
2008-01-25 12:45:00,57.27,57.31,57.03,57.07,177882.7233372688,23.6557,23.6723,23.5566,23.5731,177882.7233
2008-01-25 12:50:00,57.09,57.09,56.87,57.06,262232.7167781713,23.5814,23.5814,23.4905,23.569,262232.7168
2008-01-25 12:55:00,57.05,57.06,56.49,56.61,413616.6863439591,23.5649,23.569,23.3336,23.3831,413616.6863
2008-01-25 13:00:00,56.62,56.67,56.38,56.64,275088.5478158205,23.3873,23.4079,23.2881,23.3955,275088.5478
2008-01-25 13:05:00,56.64,56.85,56.49,56.62,274695.00196772924,23.3955,23.4823,23.3336,23.3873,274695.002
2008-01-25 13:10:00,56.64,57.07,56.63,56.94,199921.2908303817,23.3955,23.5731,23.3914,23.5194,199921.2908
2008-01-25 13:15:00,56.92,56.97,56.84,56.95,132624.950806769,23.5112,23.5318,23.4781,23.5236,132624.9508
2008-01-25 13:20:00,56.97,56.97,56.67,56.72,154269.97245179064,23.5318,23.5318,23.4079,23.4286,154269.9725
2008-01-25 13:25:00,56.71,56.78,56.46,56.52,174078.44680571955,23.4244,23.4533,23.3212,23.346,174078.4468
2008-01-25 13:30:00,56.52,56.61,56.45,56.53,188770.8251344615,23.346,23.3831,23.317,23.3501,188770.8251
2008-01-25 13:35:00,56.52,56.61,56.3,56.49,288075.5608028335,23.346,23.3831,23.2551,23.3336,288075.5608
2008-01-25 13:40:00,56.49,56.62,56.39,56.47,299094.84454939,23.3336,23.3873,23.2923,23.3253,299094.8445
2008-01-25 13:45:00,56.47,56.47,56.18,56.2,343303.1614849797,23.3253,23.3253,23.2055,23.2138,343303.1615
2008-01-25 13:50:00,56.2,56.33,56.03,56.2,441689.6235078053,23.2138,23.2675,23.1436,23.2138,441689.6235
2008-01-25 13:55:00,56.2,56.39,56.2,56.22,314180.76872622326,23.2138,23.2923,23.2138,23.222,314180.7687
2008-01-25 14:00:00,56.22,56.28,56.09,56.12,228518.95579168308,23.222,23.2468,23.1683,23.1807,228518.9558
2008-01-25 14:05:00,56.11,56.15,55.95,56.04,253574.7081201627,23.1766,23.1931,23.1105,23.1477,253574.7081
2008-01-25 14:10:00,56.04,56.33,56.04,56.31,293585.2026761118,23.1477,23.2675,23.1477,23.2592,293585.2027
2008-01-25 14:15:00,56.32,56.62,56.31,56.46,173816.082906992,23.2633,23.3873,23.2592,23.3212,173816.0829
2008-01-25 14:20:00,56.46,56.62,56.27,56.46,294897.0221697494,23.3212,23.3873,23.2427,23.3212,294897.0222
2008-01-25 14:25:00,56.45,56.58,56.25,56.3,113078.84035156763,23.317,23.3707,23.2344,23.2551,113078.8404
2008-01-25 14:30:00,56.3,56.49,56.27,56.33,101141.28295946478,23.2551,23.3336,23.2427,23.2675,101141.283
2008-01-25 14:35:00,56.33,56.49,56.33,56.39,119637.937819756,23.2675,23.3336,23.2675,23.2923,119637.9378
2008-01-25 14:40:00,56.39,56.49,56.22,56.27,99435.9176177358,23.2923,23.3336,23.222,23.2427,99435.9176
2008-01-25 14:45:00,56.25,56.3,56.04,56.1,232192.0503738685,23.2344,23.2551,23.1477,23.1725,232192.0504
2008-01-25 14:50:00,56.13,56.14,55.97,56.07,170536.5341728978,23.1849,23.189,23.1188,23.1601,170536.5342
2008-01-25 14:55:00,56.07,56.33,56.07,56.33,159648.4323757051,23.1601,23.2675,23.1601,23.2675,159648.4324
2008-01-25 15:00:00,56.32,56.48,56.24,56.44,127640.03673094582,23.2633,23.3294,23.2303,23.3129,127640.0367
2008-01-25 15:05:00,56.44,56.57,56.31,56.35,174340.81070444707,23.3129,23.3666,23.2592,23.2757,174340.8107
2008-01-25 15:10:00,56.35,56.52,56.24,56.51,184048.27495736588,23.2757,23.346,23.2303,23.3418,184048.275
2008-01-25 15:15:00,56.51,56.54,56.4,56.52,263544.536271809,23.3418,23.3542,23.2964,23.346,263544.5363
2008-01-25 15:20:00,56.52,56.8,56.49,56.72,238751.14784205693,23.346,23.4616,23.3336,23.4286,238751.1478
2008-01-25 15:25:00,56.72,56.78,56.33,56.66,256985.43880362064,23.4286,23.4533,23.2675,23.4038,256985.4388
2008-01-25 15:30:00,56.67,56.74,56.52,56.72,355371.9008264463,23.4079,23.4368,23.346,23.4286,355371.9008
2008-01-25 15:35:00,56.71,56.83,56.64,56.71,356290.17447199265,23.4244,23.474,23.3955,23.4244,356290.1745
2008-01-25 15:40:00,56.71,56.82,56.6,56.67,301456.1196379378,23.4244,23.4699,23.379,23.4079,301456.1196
2008-01-25 15:45:00,56.68,56.68,56.32,56.33,450741.1780139053,23.412,23.412,23.2633,23.2675,450741.178
2008-01-25 15:50:00,56.33,56.43,56.22,56.3,453233.6350518169,23.2675,23.3088,23.222,23.2551,453233.6351
2008-01-25 15:55:00,56.3,56.53,56.29,56.44,527351.4364423455,23.2551,23.3501,23.2509,23.3129,527351.4364
2008-01-28 09:30:00,56.71,56.78,56.41,56.56,342647.25173816085,23.4244,23.4533,23.3005,23.3625,342647.2517
2008-01-28 09:35:00,56.57,56.57,56.11,56.16,286501.37741046835,23.3666,23.3666,23.1766,23.1973,286501.3774
2008-01-28 09:40:00,56.17,56.41,56.13,56.41,205299.75075429623,23.2014,23.3005,23.1849,23.3005,205299.7508
2008-01-28 09:45:00,56.43,56.52,56.3,56.48,180637.544273908,23.3088,23.346,23.2551,23.3294,180637.5443
2008-01-28 09:50:00,56.48,56.49,56.32,56.37,125803.48943985307,23.3294,23.3336,23.2633,23.284,125803.4894
2008-01-28 09:55:00,56.38,56.39,56.15,56.33,155581.79194542833,23.2881,23.2923,23.1931,23.2675,155581.7919
2008-01-28 10:00:00,56.3,56.31,55.83,56.06,260658.5333858061,23.2551,23.2592,23.0609,23.1559,260658.5334
2008-01-28 10:05:00,56.06,56.21,56.01,56.06,171848.3536665355,23.1559,23.2179,23.1353,23.1559,171848.3537
2008-01-28 10:10:00,56.07,56.25,56.06,56.2,140233.5038698675,23.1601,23.2344,23.1559,23.2138,140233.5039
2008-01-28 10:15:00,56.2,56.33,56.2,56.22,130526.0396169487,23.2138,23.2675,23.2138,23.222,130526.0396
2008-01-28 10:20:00,56.2,56.64,56.2,56.43,272202.54492981767,23.2138,23.3955,23.2138,23.3088,272202.5449
2008-01-28 10:25:00,56.4,56.85,56.34,56.79,192050.3738685557,23.2964,23.4823,23.2716,23.4575,192050.3739
2008-01-28 10:30:00,56.78,56.78,56.57,56.72,133280.86055358785,23.4533,23.4533,23.3666,23.4286,133280.8606
2008-01-28 10:35:00,56.72,56.78,56.55,56.65,169093.53272989637,23.4286,23.4533,23.3583,23.3997,169093.5327
2008-01-28 10:40:00,56.67,56.83,56.54,56.58,214613.6691591237,23.4079,23.474,23.3542,23.3707,214613.6692
2008-01-28 10:45:00,56.58,56.81,56.57,56.76,200839.5644759281,23.3707,23.4657,23.3666,23.4451,200839.5645
2008-01-28 10:50:00,56.76,57.07,56.75,57.0,167256.98543880362,23.4451,23.5731,23.441,23.5442,167256.9854
2008-01-28 10:55:00,57.0,57.2,56.99,57.03,136691.5912370458,23.5442,23.6268,23.5401,23.5566,136691.5912
2008-01-28 11:00:00,57.02,57.22,56.96,57.2,165945.16594516597,23.5525,23.6351,23.5277,23.6268,165945.1659
2008-01-28 11:05:00,57.19,57.21,56.94,56.96,188114.91538764263,23.6227,23.631,23.5194,23.5277,188114.9154
2008-01-28 11:10:00,56.97,57.21,56.97,57.08,173816.082906992,23.5318,23.631,23.5318,23.5773,173816.0829
2008-01-28 11:15:00,57.1,57.17,56.79,56.79,126459.39918667192,23.5855,23.6144,23.4575,23.4575,126459.3992
2008-01-28 11:20:00,56.81,57.0,56.78,56.93,134461.49809786174,23.4657,23.5442,23.4533,23.5153,134461.4981
2008-01-28 11:25:00,56.93,57.11,56.91,57.02,114915.38764266035,23.5153,23.5897,23.507,23.5525,114915.3876
2008-01-28 11:30:00,57.02,57.23,57.02,57.2,159386.06847697758,23.5525,23.6392,23.5525,23.6268,159386.0685
2008-01-28 11:35:00,57.2,57.39,57.18,57.37,172110.71756526304,23.6268,23.7053,23.6186,23.6971,172110.7176
2008-01-28 11:40:00,57.37,57.44,57.29,57.29,154269.97245179064,23.6971,23.726,23.664,23.664,154269.9725
2008-01-28 11:45:00,57.29,57.32,57.2,57.3,86973.63242817788,23.664,23.6764,23.6268,23.6681,86973.6324
2008-01-28 11:50:00,57.3,57.47,57.26,57.37,187852.5514889152,23.6681,23.7384,23.6516,23.6971,187852.5515
2008-01-28 11:55:00,57.36,57.38,57.17,57.17,67689.88587170406,23.6929,23.7012,23.6144,23.6144,67689.8859
2008-01-28 12:00:00,57.2,57.31,57.17,57.26,63098.51764397219,23.6268,23.6723,23.6144,23.6516,63098.5176
2008-01-28 12:05:00,57.26,57.32,57.0,57.05,121605.66706021252,23.6516,23.6764,23.5442,23.5649,121605.6671
2008-01-28 12:10:00,57.04,57.17,56.97,57.1,135773.31759149942,23.5607,23.6144,23.5318,23.5855,135773.3176
2008-01-28 12:15:00,57.1,57.26,57.08,57.22,132756.13275613275,23.5855,23.6516,23.5773,23.6351,132756.1328
2008-01-28 12:20:00,57.21,57.45,57.1,57.45,575101.666010757,23.631,23.7301,23.5855,23.7301,575101.666
2008-01-28 12:25:00,57.45,57.47,57.18,57.23,85661.81293454021,23.7301,23.7384,23.6186,23.6392,85661.8129
2008-01-28 12:30:00,57.24,57.43,57.24,57.36,128427.12842712844,23.6434,23.7218,23.6434,23.6929,128427.1284
2008-01-28 12:35:00,57.37,57.37,57.17,57.32,143644.23455332546,23.6971,23.6971,23.6144,23.6764,143644.2346
2008-01-28 12:40:00,57.32,57.49,57.29,57.46,154532.33635051816,23.6764,23.7466,23.664,23.7342,154532.3364
2008-01-28 12:45:00,57.46,57.66,57.44,57.58,191525.64607110064,23.7342,23.8168,23.726,23.7838,191525.6461
2008-01-28 12:50:00,57.58,57.58,57.37,57.38,83300.5378459924,23.7838,23.7838,23.6971,23.7012,83300.5378
2008-01-28 12:55:00,57.38,57.56,57.36,57.48,114128.29594647777,23.7012,23.7755,23.6929,23.7425,114128.2959
2008-01-28 13:00:00,57.47,57.69,57.42,57.69,490095.7628230356,23.7384,23.8292,23.7177,23.8292,490095.7628
2008-01-28 13:05:00,57.69,57.74,57.46,57.47,165026.8922996196,23.8292,23.8499,23.7342,23.7384,165026.8923
2008-01-28 13:10:00,57.47,57.68,57.45,57.56,136560.409287682,23.7384,23.8251,23.7301,23.7755,136560.4093
2008-01-28 13:15:00,57.56,57.69,57.55,57.61,137609.86488259217,23.7755,23.8292,23.7714,23.7962,137609.8649
2008-01-28 13:20:00,57.61,57.81,57.58,57.61,155712.97389479209,23.7962,23.8788,23.7838,23.7962,155712.9739
2008-01-28 13:25:00,57.6,57.63,57.46,57.56,133936.77030040667,23.7921,23.8044,23.7342,23.7755,133936.7703
2008-01-28 13:30:00,57.57,57.9,57.57,57.82,239669.4214876033,23.7797,23.916,23.7797,23.8829,239669.4215
2008-01-28 13:35:00,57.82,57.82,57.62,57.64,144431.32624950807,23.8829,23.8829,23.8003,23.8086,144431.3262
2008-01-28 13:40:00,57.65,57.65,57.49,57.53,100616.55516200972,23.8127,23.8127,23.7466,23.7631,100616.5552
2008-01-28 13:45:00,57.52,57.59,57.35,57.39,114128.29594647777,23.759,23.7879,23.6888,23.7053,114128.2959
2008-01-28 13:50:00,57.4,57.68,57.33,57.67,132231.40495867768,23.7094,23.8251,23.6805,23.821,132231.405
2008-01-28 13:55:00,57.66,57.69,57.61,57.64,141938.8692115965,23.8168,23.8292,23.7962,23.8086,141938.8692
2008-01-28 14:00:00,57.63,57.85,57.62,57.74,207661.02584284404,23.8044,23.8953,23.8003,23.8499,207661.0258
2008-01-28 14:05:00,57.74,57.93,57.74,57.91,143119.5067558704,23.8499,23.9284,23.8499,23.9201,143119.5068
2008-01-28 14:10:00,57.91,57.96,57.77,57.8,199134.19913419915,23.9201,23.9408,23.8623,23.8747,199134.1991
2008-01-28 14:15:00,57.81,57.93,57.78,57.89,172241.8995146268,23.8788,23.9284,23.8664,23.9118,172241.8995
2008-01-28 14:20:00,57.89,58.01,57.79,57.81,183261.1832611833,23.9118,23.9614,23.8705,23.8788,183261.1833
2008-01-28 14:25:00,57.8,57.9,57.62,57.62,213826.57746294112,23.8747,23.916,23.8003,23.8003,213826.5775
2008-01-28 14:30:00,57.61,57.9,57.58,57.89,185097.730552276,23.7962,23.916,23.7838,23.9118,185097.7306
2008-01-28 14:35:00,57.9,57.93,57.8,57.89,146005.50964187327,23.916,23.9284,23.8747,23.9118,146005.5096
2008-01-28 14:40:00,57.89,57.97,57.85,57.91,357208.44811753905,23.9118,23.9449,23.8953,23.9201,357208.4481
2008-01-28 14:45:00,57.9,58.0,57.68,57.73,204775.0229568412,23.916,23.9573,23.8251,23.8458,204775.023
2008-01-28 14:50:00,57.73,57.73,57.59,57.65,246490.88285451924,23.8458,23.8458,23.7879,23.8127,246490.8829
2008-01-28 14:55:00,57.65,57.71,57.58,57.68,140495.86776859505,23.8127,23.8375,23.7838,23.8251,140495.8678
2008-01-28 15:00:00,57.68,57.82,57.57,57.82,129083.03817394728,23.8251,23.8829,23.7797,23.8829,129083.0382
2008-01-28 15:05:00,57.82,57.87,57.5,57.58,262363.8987275351,23.8829,23.9036,23.7507,23.7838,262363.8987
2008-01-28 15:10:00,57.58,57.61,57.37,57.4,186671.9139446412,23.7838,23.7962,23.6971,23.7094,186671.9139
2008-01-28 15:15:00,57.39,57.59,57.34,57.56,250163.9774367047,23.7053,23.7879,23.6847,23.7755,250163.9774
2008-01-28 15:20:00,57.57,57.71,57.45,57.65,277581.0048537321,23.7797,23.8375,23.7301,23.8127,277581.0049
2008-01-28 15:25:00,57.64,57.71,57.48,57.55,256985.43880362064,23.8086,23.8375,23.7425,23.7714,256985.4388
2008-01-28 15:30:00,57.55,57.73,57.55,57.62,259215.5319428047,23.7714,23.8458,23.7714,23.8003,259215.5319
2008-01-28 15:35:00,57.62,57.99,57.62,57.97,421094.05745769385,23.8003,23.9531,23.8003,23.9449,421094.0575
2008-01-28 15:40:00,57.99,58.25,57.97,58.22,462809.91735537193,23.9531,24.0605,23.9449,24.0481,462809.9174
2008-01-28 15:45:00,58.22,58.27,58.15,58.22,572740.3909222091,24.0481,24.0688,24.0192,24.0481,572740.3909
2008-01-28 15:50:00,58.21,58.28,57.98,58.09,697100.8789190608,24.044,24.0729,23.949,23.9945,697100.8789
2008-01-28 15:55:00,58.09,58.3,58.09,58.25,645677.5547684638,23.9945,24.0812,23.9945,24.0605,645677.5548
2008-01-29 09:30:00,58.45,59.11,57.8,59.1,438147.7108749836,24.1432,24.4158,23.8747,24.4116,438147.7109
2008-01-29 09:35:00,59.09,59.37,58.89,59.14,529056.8017840745,24.4075,24.5232,24.3249,24.4282,529056.8018
2008-01-29 09:40:00,59.15,59.19,59.01,59.15,325855.9622195986,24.4323,24.4488,24.3745,24.4323,325855.9622
2008-01-29 09:45:00,59.15,59.28,59.12,59.28,325855.9622195986,24.4323,24.486,24.4199,24.486,325855.9622
2008-01-29 09:50:00,59.27,59.41,59.26,59.31,376229.8307752853,24.4819,24.5397,24.4777,24.4984,376229.8308
2008-01-29 09:55:00,59.31,59.47,59.31,59.35,482618.3917093008,24.4984,24.5645,24.4984,24.5149,482618.3917
2008-01-29 10:00:00,59.35,59.46,59.19,59.34,388298.570116752,24.5149,24.5603,24.4488,24.5108,388298.5701
2008-01-29 10:05:00,59.35,59.63,59.3,59.49,508854.78158205433,24.5149,24.6306,24.4942,24.5727,508854.7816
2008-01-29 10:10:00,59.48,59.68,59.43,59.6,436311.1635838909,24.5686,24.6512,24.5479,24.6182,436311.1636
2008-01-29 10:15:00,59.6,59.6,59.35,59.38,274432.6380690017,24.6182,24.6182,24.5149,24.5273,274432.6381
2008-01-29 10:20:00,59.37,59.45,59.35,59.41,192575.1016660108,24.5232,24.5562,24.5149,24.5397,192575.1017
2008-01-29 10:25:00,59.42,59.54,59.41,59.53,170274.1702741703,24.5438,24.5934,24.5397,24.5893,170274.1703
2008-01-29 10:30:00,59.54,59.6,59.49,59.51,251213.43303161487,24.5934,24.6182,24.5727,24.581,251213.433
2008-01-29 10:35:00,59.52,59.54,59.42,59.5,228387.7738423193,24.5851,24.5934,24.5438,24.5769,228387.7738
2008-01-29 10:40:00,59.5,59.55,59.34,59.52,247277.97455070185,24.5769,24.5975,24.5108,24.5851,247277.9746
2008-01-29 10:45:00,59.52,59.52,59.31,59.41,185491.2764003673,24.5851,24.5851,24.4984,24.5397,185491.2764
2008-01-29 10:50:00,59.41,59.42,59.24,59.25,244260.7897153352,24.5397,24.5438,24.4695,24.4736,244260.7897
2008-01-29 10:55:00,59.24,59.52,59.24,59.43,175914.9940968123,24.4695,24.5851,24.4695,24.5479,175914.9941
2008-01-29 11:00:00,59.43,59.57,59.43,59.45,190345.0085268267,24.5479,24.6058,24.5479,24.5562,190345.0085
2008-01-29 11:05:00,59.45,59.51,59.42,59.5,208448.11753902663,24.5562,24.581,24.5438,24.5769,208448.1175
2008-01-29 11:10:00,59.49,59.53,59.39,59.42,163846.25475534567,24.5727,24.5893,24.5314,24.5438,163846.2548
2008-01-29 11:15:00,59.41,59.6,59.31,59.6,207923.3897415716,24.5397,24.6182,24.4984,24.6182,207923.3897
2008-01-29 11:20:00,59.6,59.61,59.5,59.54,163190.34500852684,24.6182,24.6223,24.5769,24.5934,163190.345
2008-01-29 11:25:00,59.54,59.63,59.51,59.56,153745.24465433558,24.5934,24.6306,24.581,24.6016,153745.2447
2008-01-29 11:30:00,59.56,59.66,59.55,59.63,223665.2236652237,24.6016,24.643,24.5975,24.6306,223665.2237
2008-01-29 11:35:00,59.64,59.66,59.43,59.54,270365.9976387249,24.6347,24.643,24.5479,24.5934,270365.9976
2008-01-29 11:40:00,59.54,59.61,59.48,59.53,209235.20923520924,24.5934,24.6223,24.5686,24.5893,209235.2092
2008-01-29 11:45:00,59.53,59.61,59.43,59.5,220123.31103240195,24.5893,24.6223,24.5479,24.5769,220123.311
2008-01-29 11:50:00,59.49,59.57,59.47,59.47,146399.05548996458,24.5727,24.6058,24.5645,24.5645,146399.0555
2008-01-29 11:55:00,59.47,59.47,59.34,59.43,177751.54138790502,24.5645,24.5645,24.5108,24.5479,177751.5414
2008-01-29 12:00:00,59.43,59.5,59.38,59.44,130001.31181949364,24.5479,24.5769,24.5273,24.5521,130001.3118
2008-01-29 12:05:00,59.44,59.44,59.24,59.4,155581.79194542833,24.5521,24.5521,24.4695,24.5356,155581.7919
2008-01-29 12:10:00,59.41,59.44,59.29,59.29,86973.63242817788,24.5397,24.5521,24.4901,24.4901,86973.6324
2008-01-29 12:15:00,59.31,59.31,59.24,59.29,117276.66273120818,24.4984,24.4984,24.4695,24.4901,117276.6627
2008-01-29 12:20:00,59.29,59.4,59.28,59.34,108225.10822510824,24.4901,24.5356,24.486,24.5108,108225.1082
2008-01-29 12:25:00,59.33,59.33,59.08,59.14,309064.6727010363,24.5066,24.5066,24.4034,24.4282,309064.6727
2008-01-29 12:30:00,59.15,59.26,59.06,59.09,137609.86488259217,24.4323,24.4777,24.3951,24.4075,137609.8649
2008-01-29 12:35:00,59.09,59.12,59.05,59.09,179063.3608815427,24.4075,24.4199,24.391,24.4075,179063.3609
2008-01-29 12:40:00,59.09,59.21,59.06,59.15,184048.27495736588,24.4075,24.4571,24.3951,24.4323,184048.275
2008-01-29 12:45:00,59.15,59.28,59.13,59.17,112029.38475665748,24.4323,24.486,24.424,24.4406,112029.3848
2008-01-29 12:50:00,59.18,59.19,59.1,59.12,71494.16240325331,24.4447,24.4488,24.4116,24.4199,71494.1624
2008-01-29 12:55:00,59.12,59.17,59.01,59.01,106650.92483274304,24.4199,24.4406,24.3745,24.3745,106650.9248
2008-01-29 13:00:00,59.02,59.18,59.01,59.09,125147.57969303423,24.3786,24.4447,24.3745,24.4075,125147.5797
2008-01-29 13:05:00,59.09,59.17,58.97,59.11,170536.5341728978,24.4075,24.4406,24.3579,24.4158,170536.5342
2008-01-29 13:10:00,59.12,59.19,59.06,59.08,104027.28584546766,24.4199,24.4488,24.3951,24.4034,104027.2858
2008-01-29 13:15:00,59.09,59.24,59.06,59.18,178538.63308408763,24.4075,24.4695,24.3951,24.4447,178538.6331
2008-01-29 13:20:00,59.18,59.19,59.13,59.18,200839.5644759281,24.4447,24.4488,24.424,24.4447,200839.5645
2008-01-29 13:25:00,59.19,59.37,59.18,59.32,187983.7334382789,24.4488,24.5232,24.4447,24.5025,187983.7334
2008-01-29 13:30:00,59.33,59.35,59.18,59.35,145218.4179456907,24.5066,24.5149,24.4447,24.5149,145218.4179
2008-01-29 13:35:00,59.35,59.54,59.33,59.5,143775.41650268924,24.5149,24.5934,24.5066,24.5769,143775.4165
2008-01-29 13:40:00,59.5,59.53,59.4,59.4,99698.28151646334,24.5769,24.5893,24.5356,24.5356,99698.2815
2008-01-29 13:45:00,59.4,59.43,59.32,59.43,133805.5883510429,24.5356,24.5479,24.5025,24.5479,133805.5884
2008-01-29 13:50:00,59.43,59.47,59.35,59.4,229306.04748786567,24.5479,24.5645,24.5149,24.5356,229306.0475
2008-01-29 13:55:00,59.39,59.5,59.3,59.3,190869.73632428172,24.5314,24.5769,24.4942,24.4942,190869.7363
2008-01-29 14:00:00,59.3,59.38,59.28,59.33,210678.2106782107,24.4942,24.5273,24.486,24.5066,210678.2107
2008-01-29 14:05:00,59.32,59.41,59.26,59.27,238095.2380952381,24.5025,24.5397,24.4777,24.4819,238095.2381
2008-01-29 14:10:00,59.28,59.47,59.25,59.36,163846.25475534567,24.486,24.5645,24.4736,24.519,163846.2548
2008-01-29 14:15:00,59.35,59.44,59.35,59.43,173553.71900826448,24.5149,24.5521,24.5149,24.5479,173553.719
2008-01-29 14:20:00,59.43,59.5,59.39,59.41,139971.13997114,24.5479,24.5769,24.5314,24.5397,139971.14
2008-01-29 14:25:00,59.41,59.57,59.41,59.57,129607.76597140236,24.5397,24.6058,24.5397,24.6058,129607.766
2008-01-29 14:30:00,59.57,59.59,59.54,59.54,106519.74288337924,24.6058,24.614,24.5934,24.5934,106519.7429
2008-01-29 14:35:00,59.54,59.58,59.43,59.53,266430.5391578119,24.5934,24.6099,24.5479,24.5893,266430.5392
2008-01-29 14:40:00,59.53,59.56,59.46,59.54,152171.06126197035,24.5893,24.6016,24.5603,24.5934,152171.0613
2008-01-29 14:45:00,59.54,59.59,59.54,59.59,122261.57680703136,24.5934,24.614,24.5934,24.614,122261.5768
2008-01-29 14:50:00,59.59,59.67,59.57,59.65,189033.18903318903,24.614,24.6471,24.6058,24.6388,189033.189
2008-01-29 14:55:00,59.64,59.73,59.64,59.67,174734.35655253835,24.6347,24.6719,24.6347,24.6471,174734.3566
2008-01-29 15:00:00,59.68,59.84,59.67,59.84,225501.7709563164,24.6512,24.7173,24.6471,24.7173,225501.771
2008-01-29 15:05:00,59.83,59.99,59.83,59.99,388823.29791420704,24.7132,24.7793,24.7132,24.7793,388823.2979
2008-01-29 15:10:00,59.99,60.0,59.78,59.78,237439.32834841928,24.7793,24.7834,24.6925,24.6925,237439.3283
2008-01-29 15:15:00,59.78,59.86,59.74,59.8,175652.63019808475,24.6925,24.7256,24.676,24.7008,175652.6302
2008-01-29 15:20:00,59.8,59.95,59.75,59.89,295290.56801784073,24.7008,24.7627,24.6801,24.738,295290.568
2008-01-29 15:25:00,59.88,59.88,59.7,59.76,263675.71822117275,24.7338,24.7338,24.6595,24.6843,263675.7182
2008-01-29 15:30:00,59.76,59.84,59.67,59.73,250557.523284796,24.6843,24.7173,24.6471,24.6719,250557.5233
2008-01-29 15:35:00,59.74,59.79,59.7,59.73,203856.7493112948,24.676,24.6966,24.6595,24.6719,203856.7493
2008-01-29 15:40:00,59.73,59.73,59.61,59.62,434868.16214088944,24.6719,24.6719,24.6223,24.6264,434868.1621
2008-01-29 15:45:00,59.63,59.72,59.57,59.6,494424.7671520399,24.6306,24.6677,24.6058,24.6182,494424.7672
2008-01-29 15:50:00,59.59,59.69,59.54,59.58,459792.73252000526,24.614,24.6553,24.5934,24.6099,459792.7325
2008-01-29 15:55:00,59.59,59.68,59.57,59.61,495474.2227469501,24.614,24.6512,24.6058,24.6223,495474.2227
2008-01-30 09:30:00,59.53,59.65,59.12,59.58,378984.65171192447,24.5893,24.6388,24.4199,24.6099,378984.6517
2008-01-30 09:35:00,59.57,59.65,59.54,59.6,311688.3116883117,24.6058,24.6388,24.5934,24.6182,311688.3117
2008-01-30 09:40:00,59.6,59.84,59.56,59.67,261314.44313262496,24.6182,24.7173,24.6016,24.6471,261314.4431
2008-01-30 09:45:00,59.67,59.73,59.58,59.66,305653.9420175784,24.6471,24.6719,24.6099,24.643,305653.942
2008-01-30 09:50:00,59.67,59.94,59.63,59.92,367965.367965368,24.6471,24.7586,24.6306,24.7503,367965.368
2008-01-30 09:55:00,59.93,59.97,59.72,59.73,376098.6488259216,24.7545,24.771,24.6677,24.6719,376098.6488
2008-01-30 10:00:00,59.73,59.74,59.57,59.63,477895.8415322052,24.6719,24.676,24.6058,24.6306,477895.8415
2008-01-30 10:05:00,59.63,59.67,59.53,59.67,313787.222878132,24.6306,24.6471,24.5893,24.6471,313787.2229
2008-01-30 10:10:00,59.67,59.87,59.67,59.76,209891.11898202807,24.6471,24.7297,24.6471,24.6843,209891.119
2008-01-30 10:15:00,59.76,59.82,59.64,59.72,127508.85478158206,24.6843,24.709,24.6347,24.6677,127508.8548
2008-01-30 10:20:00,59.74,59.84,59.72,59.82,116620.75298438936,24.676,24.7173,24.6677,24.709,116620.753
2008-01-30 10:25:00,59.81,59.86,59.73,59.83,128295.94647776466,24.7049,24.7256,24.6719,24.7132,128295.9465
2008-01-30 10:30:00,59.83,59.83,59.41,59.6,358782.6315099042,24.7132,24.7132,24.5397,24.6182,358782.6315
2008-01-30 10:35:00,59.6,59.72,59.57,59.63,166601.0756919848,24.6182,24.6677,24.6058,24.6306,166601.0757
2008-01-30 10:40:00,59.61,59.82,59.6,59.74,111898.20280729372,24.6223,24.709,24.6182,24.676,111898.2028
2008-01-30 10:45:00,59.73,59.79,59.6,59.63,98780.00787091696,24.6719,24.6966,24.6182,24.6306,98780.0079
2008-01-30 10:50:00,59.63,59.77,59.6,59.74,111242.29306047488,24.6306,24.6884,24.6182,24.676,111242.2931
2008-01-30 10:55:00,59.74,59.77,59.67,59.76,103764.92194674013,24.676,24.6884,24.6471,24.6843,103764.9219
2008-01-30 11:00:00,59.76,59.83,59.74,59.76,112291.74865538502,24.6843,24.7132,24.676,24.6843,112291.7487
2008-01-30 11:05:00,59.76,59.84,59.69,59.76,143644.23455332546,24.6843,24.7173,24.6553,24.6843,143644.2346
2008-01-30 11:10:00,59.76,59.79,59.66,59.69,158205.43093270366,24.6843,24.6966,24.643,24.6553,158205.4309
2008-01-30 11:15:00,59.69,59.7,59.61,59.63,146136.69159123706,24.6553,24.6595,24.6223,24.6306,146136.6916
2008-01-30 11:20:00,59.63,59.67,59.46,59.67,157024.79338842977,24.6306,24.6471,24.5603,24.6471,157024.7934
2008-01-30 11:25:00,59.67,59.76,59.56,59.57,166994.6215400761,24.6471,24.6843,24.6016,24.6058,166994.6215
2008-01-30 11:30:00,59.57,59.71,59.54,59.67,120031.48366784732,24.6058,24.6636,24.5934,24.6471,120031.4837
2008-01-30 11:35:00,59.67,59.71,59.6,59.61,139577.59412304868,24.6471,24.6636,24.6182,24.6223,139577.5941
2008-01-30 11:40:00,59.61,59.69,59.6,59.68,146792.6013380559,24.6223,24.6553,24.6182,24.6512,146792.6013
2008-01-30 11:45:00,59.69,59.84,59.64,59.83,181686.9998688181,24.6553,24.7173,24.6347,24.7132,181686.9999
2008-01-30 11:50:00,59.83,59.83,59.63,59.63,132756.13275613275,24.7132,24.7132,24.6306,24.6306,132756.1328
2008-01-30 11:55:00,59.63,59.79,59.6,59.78,179456.906729634,24.6306,24.6966,24.6182,24.6925,179456.9067
2008-01-30 12:00:00,59.78,59.79,59.66,59.76,154532.33635051816,24.6925,24.6966,24.643,24.6843,154532.3364
2008-01-30 12:05:00,59.76,59.89,59.72,59.75,190738.554374918,24.6843,24.738,24.6677,24.6801,190738.5544
2008-01-30 12:10:00,59.74,59.8,59.74,59.78,96156.3688836416,24.676,24.7008,24.676,24.6925,96156.3689
2008-01-30 12:15:00,59.78,59.89,59.78,59.79,117407.84468057196,24.6925,24.738,24.6925,24.6966,117407.8447
2008-01-30 12:20:00,59.79,59.82,59.79,59.79,93008.0020989112,24.6966,24.709,24.6966,24.6966,93008.0021
2008-01-30 12:25:00,59.79,59.79,59.68,59.69,112947.65840220386,24.6966,24.6966,24.6512,24.6553,112947.6584
2008-01-30 12:30:00,59.69,59.83,59.69,59.79,81988.71835235471,24.6553,24.7132,24.6553,24.6966,81988.7184
2008-01-30 12:35:00,59.79,59.79,59.65,59.65,106650.92483274304,24.6966,24.6966,24.6388,24.6388,106650.9248
2008-01-30 12:40:00,59.65,59.74,59.61,59.74,79496.26131444314,24.6388,24.676,24.6223,24.676,79496.2613
2008-01-30 12:45:00,59.75,59.8,59.74,59.79,69657.61511216057,24.6801,24.7008,24.676,24.6966,69657.6151
2008-01-30 12:50:00,59.79,59.86,59.79,59.83,104289.6497441952,24.6966,24.7256,24.6966,24.7132,104289.6497
2008-01-30 12:55:00,59.83,59.92,59.83,59.89,81857.53640299095,24.7132,24.7503,24.7132,24.738,81857.5364
2008-01-30 13:00:00,59.9,59.9,59.78,59.79,92876.82014954742,24.7421,24.7421,24.6925,24.6966,92876.8201
2008-01-30 13:05:00,59.79,59.92,59.78,59.92,85530.63098517644,24.6966,24.7503,24.6925,24.7503,85530.631
2008-01-30 13:10:00,59.92,59.95,59.91,59.94,108618.65407319952,24.7503,24.7627,24.7462,24.7586,108618.6541
2008-01-30 13:15:00,59.95,60.04,59.94,59.99,120949.75731339368,24.7627,24.7999,24.7586,24.7793,120949.7573
2008-01-30 13:20:00,59.99,60.01,59.88,59.94,68083.43171979536,24.7793,24.7875,24.7338,24.7586,68083.4317
2008-01-30 13:25:00,59.94,60.02,59.88,59.89,97468.1883772793,24.7586,24.7917,24.7338,24.738,97468.1884
2008-01-30 13:30:00,59.89,59.94,59.86,59.87,86448.90463072281,24.738,24.7586,24.7256,24.7297,86448.9046
2008-01-30 13:35:00,59.87,59.91,59.86,59.91,81595.17250426342,24.7297,24.7462,24.7256,24.7462,81595.1725
2008-01-30 13:40:00,59.91,60.01,59.9,59.92,137478.68293322838,24.7462,24.7875,24.7421,24.7503,137478.6829
2008-01-30 13:45:00,59.92,59.95,59.86,59.91,137872.2287813197,24.7503,24.7627,24.7256,24.7462,137872.2288
2008-01-30 13:50:00,59.91,59.98,59.88,59.95,146792.6013380559,24.7462,24.7751,24.7338,24.7627,146792.6013
2008-01-30 13:55:00,59.95,59.99,59.88,59.92,116227.20713629804,24.7627,24.7793,24.7338,24.7503,116227.2071
2008-01-30 14:00:00,59.92,59.99,59.89,59.96,91827.36455463729,24.7503,24.7793,24.738,24.7669,91827.3646
2008-01-30 14:05:00,59.92,59.98,59.89,59.89,154401.1544011544,24.7503,24.7751,24.738,24.738,154401.1544
2008-01-30 14:10:00,59.89,60.22,59.89,60.12,171454.80781844418,24.738,24.8743,24.738,24.833,171454.8078
2008-01-30 14:15:00,60.14,60.66,60.01,60.64,463465.8271021908,24.8412,25.056,24.7875,25.0477,463465.8271
2008-01-30 14:20:00,60.66,60.79,60.15,60.71,402728.5845467664,25.056,25.1097,24.8453,25.0767,402728.5845
2008-01-30 14:25:00,60.72,60.82,60.39,60.79,506755.87039223406,25.0808,25.1221,24.9445,25.1097,506755.8704
2008-01-30 14:30:00,60.79,60.85,60.53,60.69,531549.2588219861,25.1097,25.1345,25.0023,25.0684,531549.2588
2008-01-30 14:35:00,60.69,60.94,60.59,60.89,478682.9332283878,25.0684,25.1717,25.0271,25.151,478682.9332
2008-01-30 14:40:00,60.9,61.05,60.88,60.98,418470.4184704185,25.1551,25.2171,25.1469,25.1882,418470.4185
2008-01-30 14:45:00,60.98,61.16,60.84,61.08,543355.6342647251,25.1882,25.2625,25.1304,25.2295,543355.6343
2008-01-30 14:50:00,61.08,61.27,61.05,61.27,341335.43224452314,25.2295,25.308,25.2171,25.308,341335.4322
2008-01-30 14:55:00,61.27,61.44,61.15,61.37,406664.0430276794,25.308,25.3782,25.2584,25.3493,406664.043
2008-01-30 15:00:00,61.38,61.5,61.35,61.5,249245.7037911584,25.3534,25.403,25.341,25.403,249245.7038
2008-01-30 15:05:00,61.5,61.56,61.17,61.18,355109.5369277188,25.403,25.4278,25.2667,25.2708,355109.5369
2008-01-30 15:10:00,61.19,61.28,61.09,61.18,367440.6401679129,25.2749,25.3121,25.2336,25.2708,367440.6402
2008-01-30 15:15:00,61.18,61.21,60.92,60.97,478945.2971271153,25.2708,25.2832,25.1634,25.1841,478945.2971
2008-01-30 15:20:00,60.98,61.15,60.82,60.82,515938.60684769775,25.1882,25.2584,25.1221,25.1221,515938.6068
2008-01-30 15:25:00,60.82,61.04,60.69,60.98,579955.3981372163,25.1221,25.213,25.0684,25.1882,579955.3981
2008-01-30 15:30:00,60.98,61.13,60.87,60.87,414010.2321920504,25.1882,25.2501,25.1427,25.1427,414010.2322
2008-01-30 15:35:00,60.88,60.98,60.66,60.77,693690.1482356028,25.1469,25.1882,25.056,25.1014,693690.1482
2008-01-30 15:40:00,60.79,60.98,60.53,60.55,496392.4963924964,25.1097,25.1882,25.0023,25.0106,496392.4964
2008-01-30 15:45:00,60.54,60.67,60.29,60.63,611045.5201364292,25.0064,25.0601,24.9032,25.0436,611045.5201
2008-01-30 15:50:00,60.63,60.73,60.27,60.51,638331.365604093,25.0436,25.0849,24.8949,24.994,638331.3656
2008-01-30 15:55:00,60.29,60.52,60.11,60.28,559097.4681883773,24.9032,24.9982,24.8288,24.899,559097.4682
2008-01-31 09:30:00,59.5,59.51,58.89,59.38,502295.684113866,24.5769,24.581,24.3249,24.5273,502295.6841
2008-01-31 09:35:00,59.36,59.38,59.14,59.35,321658.13983995805,24.519,24.5273,24.4282,24.5149,321658.1398
2008-01-31 09:40:00,59.35,59.48,59.22,59.36,318640.9550045914,24.5149,24.5686,24.4612,24.519,318640.955
2008-01-31 09:45:00,59.36,59.6,59.26,59.52,316804.40771349863,24.519,24.6182,24.4777,24.5851,316804.4077
2008-01-31 09:50:00,59.53,59.68,59.41,59.64,274826.18391709303,24.5893,24.6512,24.5397,24.6347,274826.1839
2008-01-31 09:55:00,59.65,60.19,59.6,60.09,320477.5022956841,24.6388,24.8619,24.6182,24.8206,320477.5023
2008-01-31 10:00:00,60.1,60.1,59.86,60.05,286501.37741046835,24.8247,24.8247,24.7256,24.804,286501.3774
2008-01-31 10:05:00,60.05,60.1,59.86,60.02,249901.6135379772,24.804,24.8247,24.7256,24.7917,249901.6135
2008-01-31 10:10:00,60.03,60.03,59.8,59.96,203332.0215138397,24.7958,24.7958,24.7008,24.7669,203332.0215
2008-01-31 10:15:00,59.98,59.98,59.71,59.72,226420.0446018628,24.7751,24.7751,24.6636,24.6677,226420.0446
2008-01-31 10:20:00,59.73,59.92,59.61,59.86,257903.712449167,24.6719,24.7503,24.6223,24.7256,257903.7124
2008-01-31 10:25:00,59.86,60.11,59.84,60.07,240062.96733569464,24.7256,24.8288,24.7173,24.8123,240062.9673
2008-01-31 10:30:00,60.08,60.08,59.85,59.89,144300.1443001443,24.8164,24.8164,24.7214,24.738,144300.1443
2008-01-31 10:35:00,59.89,59.92,59.82,59.88,175259.08434999344,24.738,24.7503,24.709,24.7338,175259.0843
2008-01-31 10:40:00,59.86,59.91,59.79,59.81,155188.24609733702,24.7256,24.7462,24.6966,24.7049,155188.2461
2008-01-31 10:45:00,59.81,59.95,59.79,59.92,138003.41073068345,24.7049,24.7627,24.6966,24.7503,138003.4107
2008-01-31 10:50:00,59.92,59.95,59.78,59.93,181949.3637675456,24.7503,24.7627,24.6925,24.7545,181949.3638
2008-01-31 10:55:00,59.93,60.17,59.88,60.14,182474.09156500065,24.7545,24.8536,24.7338,24.8412,182474.0916
2008-01-31 11:00:00,60.14,60.18,60.0,60.0,220779.2207792208,24.8412,24.8577,24.7834,24.7834,220779.2208
2008-01-31 11:05:00,60.01,60.09,59.91,59.94,218942.67348812803,24.7875,24.8206,24.7462,24.7586,218942.6735
2008-01-31 11:10:00,59.94,60.05,59.89,60.05,254230.6178669815,24.7586,24.804,24.738,24.804,254230.6179
2008-01-31 11:15:00,60.04,60.28,59.99,60.28,344090.2531811623,24.7999,24.899,24.7793,24.899,344090.2532
2008-01-31 11:20:00,60.28,60.37,60.15,60.23,256329.52905680172,24.899,24.9362,24.8453,24.8784,256329.5291
2008-01-31 11:25:00,60.23,60.69,59.95,60.65,408500.5903187721,24.8784,25.0684,24.7627,25.0519,408500.5903
2008-01-31 11:30:00,60.65,60.77,60.38,60.38,319821.5925488653,25.0519,25.1014,24.9404,24.9404,319821.5925
2008-01-31 11:35:00,60.37,60.41,60.22,60.38,176702.08579299488,24.9362,24.9527,24.8743,24.9404,176702.0858
2008-01-31 11:40:00,60.39,60.75,60.39,60.73,184835.36665354847,24.9445,25.0932,24.9445,25.0849,184835.3667
2008-01-31 11:45:00,60.74,60.84,60.65,60.81,121868.03095894006,25.0891,25.1304,25.0519,25.118,121868.031
2008-01-31 11:50:00,60.82,61.24,60.75,61.16,361275.0885478159,25.1221,25.2956,25.0932,25.2625,361275.0885
2008-01-31 11:55:00,61.21,61.21,60.78,60.85,214876.03305785125,25.2832,25.2832,25.1056,25.1345,214876.0331
2008-01-31 12:00:00,60.85,60.88,60.76,60.77,185884.82224845863,25.1345,25.1469,25.0973,25.1014,185884.8222
2008-01-31 12:05:00,60.77,60.81,60.53,60.58,165026.8922996196,25.1014,25.118,25.0023,25.023,165026.8923
2008-01-31 12:10:00,60.58,60.69,60.36,60.53,169355.89662862392,25.023,25.0684,24.9321,25.0023,169355.8966
2008-01-31 12:15:00,60.51,60.51,60.31,60.37,157418.33923652105,24.994,24.994,24.9114,24.9362,157418.3392
2008-01-31 12:20:00,60.37,60.45,60.3,60.38,178800.99698281518,24.9362,24.9693,24.9073,24.9404,178800.997
2008-01-31 12:25:00,60.38,60.59,60.28,60.58,158074.2489833399,24.9404,25.0271,24.899,25.023,158074.249
2008-01-31 12:30:00,60.58,60.72,60.5,60.54,188377.2792863702,25.023,25.0808,24.9899,25.0064,188377.2793
2008-01-31 12:35:00,60.54,60.57,60.33,60.56,128689.49232585596,25.0064,25.0188,24.9197,25.0147,128689.4923
2008-01-31 12:40:00,60.56,60.63,60.34,60.51,94844.54939000394,25.0147,25.0436,24.9238,24.994,94844.5494
2008-01-31 12:45:00,60.52,60.73,60.45,60.59,139315.23022432113,24.9982,25.0849,24.9693,25.0271,139315.2302
2008-01-31 12:50:00,60.59,60.59,60.11,60.13,171192.44391971666,25.0271,25.0271,24.8288,24.8371,171192.4439
2008-01-31 12:55:00,60.13,60.26,60.05,60.22,344614.9809786173,24.8371,24.8908,24.804,24.8743,344614.981
2008-01-31 13:00:00,60.23,60.24,60.06,60.06,157549.52118588483,24.8784,24.8825,24.8082,24.8082,157549.5212
2008-01-31 13:05:00,60.08,60.13,59.9,60.05,94582.1854912764,24.8164,24.8371,24.7421,24.804,94582.1855
2008-01-31 13:10:00,60.05,60.24,59.99,60.02,156500.0655909747,24.804,24.8825,24.7793,24.7917,156500.0656
2008-01-31 13:15:00,60.02,60.11,59.95,60.05,73461.89164370982,24.7917,24.8288,24.7627,24.804,73461.8916
2008-01-31 13:20:00,60.04,60.15,59.98,60.02,91040.27285845469,24.7999,24.8453,24.7751,24.7917,91040.2729
2008-01-31 13:25:00,60.02,60.18,60.0,60.03,193493.3753115572,24.7917,24.8577,24.7834,24.7958,193493.3753
2008-01-31 13:30:00,60.04,60.08,59.98,60.06,156631.24754033846,24.7999,24.8164,24.7751,24.8082,156631.2475
2008-01-31 13:35:00,60.08,60.18,60.07,60.12,98255.2800734619,24.8164,24.8577,24.8123,24.833,98255.2801
2008-01-31 13:40:00,60.11,60.34,60.11,60.34,100485.37321264594,24.8288,24.9238,24.8288,24.9238,100485.3732
2008-01-31 13:45:00,60.34,60.53,60.28,60.53,115046.56959202414,24.9238,25.0023,24.899,25.0023,115046.5696
2008-01-31 13:50:00,60.53,60.53,60.32,60.35,93795.0937950938,25.0023,25.0023,24.9156,24.928,93795.0938
2008-01-31 13:55:00,60.34,60.36,60.13,60.27,146530.23743932834,24.9238,24.9321,24.8371,24.8949,146530.2374
2008-01-31 14:00:00,60.28,60.3,60.11,60.18,144168.96235078055,24.899,24.9073,24.8288,24.8577,144168.9624
2008-01-31 14:05:00,60.19,60.27,60.05,60.23,126197.03528794438,24.8619,24.8949,24.804,24.8784,126197.0353
2008-01-31 14:10:00,60.24,60.4,60.2,60.33,174078.44680571955,24.8825,24.9486,24.866,24.9197,174078.4468
2008-01-31 14:15:00,60.31,60.53,60.28,60.5,103633.73999737635,24.9114,25.0023,24.899,24.9899,103633.74
2008-01-31 14:20:00,60.52,60.57,60.28,60.33,127640.03673094582,24.9982,25.0188,24.899,24.9197,127640.0367
2008-01-31 14:25:00,60.33,60.4,60.22,60.32,87498.36022563296,24.9197,24.9486,24.8743,24.9156,87498.3602
2008-01-31 14:30:00,60.34,60.4,60.2,60.28,176964.44969172243,24.9238,24.9486,24.866,24.899,176964.4497
2008-01-31 14:35:00,60.27,60.37,60.13,60.28,283746.5564738292,24.8949,24.9362,24.8371,24.899,283746.5565
2008-01-31 14:40:00,60.28,60.37,60.18,60.28,268004.72255017713,24.899,24.9362,24.8577,24.899,268004.7226
2008-01-31 14:45:00,60.26,60.63,60.23,60.6,265249.901613538,24.8908,25.0436,24.8784,25.0312,265249.9016
2008-01-31 14:50:00,60.6,60.63,60.37,60.44,232060.8684245048,25.0312,25.0436,24.9362,24.9651,232060.8684
2008-01-31 14:55:00,60.41,60.91,60.37,60.91,210415.8467794832,24.9527,25.1593,24.9362,25.1593,210415.8468
2008-01-31 15:00:00,60.89,60.91,60.61,60.66,235340.41715859892,25.151,25.1593,25.0354,25.056,235340.4172
2008-01-31 15:05:00,60.62,60.92,60.59,60.88,261314.44313262496,25.0395,25.1634,25.0271,25.1469,261314.4431
2008-01-31 15:10:00,60.88,60.98,60.84,60.95,330578.5123966942,25.1469,25.1882,25.1304,25.1758,330578.5124
2008-01-31 15:15:00,60.95,61.0,60.68,60.69,245441.42725960907,25.1758,25.1964,25.0643,25.0684,245441.4273
2008-01-31 15:20:00,60.69,61.02,60.6,61.01,300669.02794175525,25.0684,25.2047,25.0312,25.2006,300669.0279
2008-01-31 15:25:00,61.01,61.14,60.98,61.1,299357.20844811754,25.2006,25.2543,25.1882,25.2378,299357.2084
2008-01-31 15:30:00,61.1,61.25,61.05,61.05,376361.0127246491,25.2378,25.2997,25.2171,25.2171,376361.0127
2008-01-31 15:35:00,61.04,61.2,60.98,61.19,380296.4712055621,25.213,25.2791,25.1882,25.2749,380296.4712
2008-01-31 15:40:00,61.2,61.43,61.19,61.33,477239.9317853864,25.2791,25.3741,25.2749,25.3328,477239.9318
2008-01-31 15:45:00,61.33,61.65,61.25,61.59,534828.8075560803,25.3328,25.4649,25.2997,25.4401,534828.8076
2008-01-31 15:50:00,61.59,61.59,60.72,60.98,664436.5735274827,25.4401,25.4401,25.0808,25.1882,664436.5735
2008-01-31 15:55:00,60.78,61.29,60.72,61.1,713629.8045388955,25.1056,25.3162,25.0808,25.2378,713629.8045
2008-02-01 09:30:00,61.37,61.54,60.96,61.05,456119.63793781976,25.3493,25.4195,25.1799,25.2171,456119.6379
2008-02-01 09:35:00,61.06,61.11,60.82,61.08,213433.0316148498,25.2212,25.2419,25.1221,25.2295,213433.0316
2008-02-01 09:40:00,61.09,61.12,60.63,60.67,421881.14915387647,25.2336,25.246,25.0436,25.0601,421881.1492
2008-02-01 09:45:00,60.64,60.82,60.63,60.82,404040.4040404041,25.0477,25.1221,25.0436,25.1221,404040.404
2008-02-01 09:50:00,60.83,61.0,60.72,60.85,236914.60055096413,25.1262,25.1964,25.0808,25.1345,236914.6006
2008-02-01 09:55:00,60.86,61.04,60.85,60.98,137216.31903450086,25.1386,25.213,25.1345,25.1882,137216.319
2008-02-01 10:00:00,60.97,61.33,60.95,61.22,309458.21854912763,25.1841,25.3328,25.1758,25.2873,309458.2185
2008-02-01 10:05:00,61.21,61.46,61.16,61.25,232716.77817132365,25.2832,25.3865,25.2625,25.2997,232716.7782
2008-02-01 10:10:00,61.26,61.3,61.11,61.11,233766.23376623372,25.3038,25.3204,25.2419,25.2419,233766.2338
2008-02-01 10:15:00,61.11,61.2,60.98,61.0,230486.6850321396,25.2419,25.2791,25.1882,25.1964,230486.685
2008-02-01 10:20:00,61.0,61.18,60.91,60.98,248720.9759937033,25.1964,25.2708,25.1593,25.1882,248720.976
2008-02-01 10:25:00,60.98,61.08,60.76,60.95,203069.65761511217,25.1882,25.2295,25.0973,25.1758,203069.6576
2008-02-01 10:30:00,60.92,60.95,60.68,60.92,280991.7355371901,25.1634,25.1758,25.0643,25.1634,280991.7355
2008-02-01 10:35:00,60.93,61.17,60.89,61.14,243998.42581660763,25.1675,25.2667,25.151,25.2543,243998.4258
2008-02-01 10:40:00,61.14,61.16,60.95,61.01,221566.3124754034,25.2543,25.2625,25.1758,25.2006,221566.3125
2008-02-01 10:45:00,61.01,61.17,60.92,60.99,195592.2865013774,25.2006,25.2667,25.1634,25.1923,195592.2865
2008-02-01 10:50:00,60.99,61.14,60.93,61.01,151383.96956578776,25.1923,25.2543,25.1675,25.2006,151383.9696
2008-02-01 10:55:00,61.01,61.07,60.92,60.98,245966.15505706417,25.2006,25.2254,25.1634,25.1882,245966.1551
2008-02-01 11:00:00,60.98,61.03,60.91,60.97,204906.2049062049,25.1882,25.2088,25.1593,25.1841,204906.2049
2008-02-01 11:05:00,60.95,61.06,60.92,60.98,249639.24963924964,25.1758,25.2212,25.1634,25.1882,249639.2496
2008-02-01 11:10:00,60.96,61.24,60.89,61.22,198609.47133674409,25.1799,25.2956,25.151,25.2873,198609.4713
2008-02-01 11:15:00,61.21,61.28,60.98,60.98,237176.96444969173,25.2832,25.3121,25.1882,25.1882,237176.9644
2008-02-01 11:20:00,60.99,61.12,60.94,61.06,157418.33923652105,25.1923,25.246,25.1717,25.2212,157418.3392
2008-02-01 11:25:00,61.05,61.17,61.03,61.1,150465.6959202414,25.2171,25.2667,25.2088,25.2378,150465.6959
2008-02-01 11:30:00,61.09,61.22,60.98,61.21,124491.6699462154,25.2336,25.2873,25.1882,25.2832,124491.6699
2008-02-01 11:35:00,61.19,61.26,61.08,61.23,168962.3507805326,25.2749,25.3038,25.2295,25.2914,168962.3508
2008-02-01 11:40:00,61.23,61.34,61.17,61.34,145349.59989505445,25.2914,25.3369,25.2667,25.3369,145349.5999
2008-02-01 11:45:00,61.33,61.43,61.31,61.43,164370.9825528007,25.3328,25.3741,25.3245,25.3741,164370.9826
2008-02-01 11:50:00,61.42,61.53,61.31,61.31,221697.49442476715,25.3699,25.4154,25.3245,25.3245,221697.4944
2008-02-01 11:55:00,61.3,61.33,61.17,61.21,121999.21290830382,25.3204,25.3328,25.2667,25.2832,121999.2129
2008-02-01 12:00:00,61.18,61.34,61.02,61.21,154532.33635051816,25.2708,25.3369,25.2047,25.2832,154532.3364
2008-02-01 12:05:00,61.21,61.27,61.08,61.15,202676.1117670209,25.2832,25.308,25.2295,25.2584,202676.1118
2008-02-01 12:10:00,61.15,61.18,60.96,61.07,135773.31759149942,25.2584,25.2708,25.1799,25.2254,135773.3176
2008-02-01 12:15:00,61.05,61.19,60.94,60.98,120425.02951593862,25.2171,25.2749,25.1717,25.1882,120425.0295
2008-02-01 12:20:00,60.98,61.05,60.84,60.98,194149.285058376,25.1882,25.2171,25.1304,25.1882,194149.2851
2008-02-01 12:25:00,60.98,61.34,60.72,60.72,199658.92693165425,25.1882,25.3369,25.0808,25.0808,199658.9269
2008-02-01 12:30:00,60.72,60.85,60.69,60.85,225501.7709563164,25.0808,25.1345,25.0684,25.1345,225501.771
2008-02-01 12:35:00,60.88,60.92,60.77,60.86,147054.96523678344,25.1469,25.1634,25.1014,25.1386,147054.9652
2008-02-01 12:40:00,60.84,60.91,60.74,60.89,228256.5918929556,25.1304,25.1593,25.0891,25.151,228256.5919
2008-02-01 12:45:00,60.9,60.98,60.84,60.89,333464.5152826971,25.1551,25.1882,25.1304,25.151,333464.5153
2008-02-01 12:50:00,60.88,60.95,60.78,60.79,109799.29161747344,25.1469,25.1758,25.1056,25.1097,109799.2916
2008-02-01 12:55:00,60.79,60.98,60.79,60.92,93663.91184573004,25.1097,25.1882,25.1097,25.1634,93663.9118
2008-02-01 13:00:00,60.89,61.1,60.87,61.03,154401.1544011544,25.151,25.2378,25.1427,25.2088,154401.1544
2008-02-01 13:05:00,61.04,61.11,60.87,61.07,160173.16017316017,25.213,25.2419,25.1427,25.2254,160173.1602
2008-02-01 13:10:00,61.06,61.23,60.97,61.06,128558.3103764922,25.2212,25.2914,25.1841,25.2212,128558.3104
2008-02-01 13:15:00,61.06,61.21,61.03,61.03,130394.85766758496,25.2212,25.2832,25.2088,25.2088,130394.8577
2008-02-01 13:20:00,61.04,61.29,60.98,61.24,157943.06703397614,25.213,25.3162,25.1882,25.2956,157943.067
2008-02-01 13:25:00,61.24,61.32,61.17,61.2,109799.29161747344,25.2956,25.3286,25.2667,25.2791,109799.2916
2008-02-01 13:30:00,61.18,61.24,61.04,61.16,166338.71179325724,25.2708,25.2956,25.213,25.2625,166338.7118
2008-02-01 13:35:00,61.14,61.23,60.98,61.1,114128.29594647777,25.2543,25.2914,25.1882,25.2378,114128.2959
2008-02-01 13:40:00,61.1,61.13,61.04,61.04,101141.28295946478,25.2378,25.2501,25.213,25.213,101141.283
2008-02-01 13:45:00,61.05,61.1,61.01,61.06,146005.50964187327,25.2171,25.2378,25.2006,25.2212,146005.5096
2008-02-01 13:50:00,61.05,61.08,60.92,60.98,165289.2561983471,25.2171,25.2295,25.1634,25.1882,165289.2562
2008-02-01 13:55:00,60.98,61.02,60.91,60.94,207398.6619441165,25.1882,25.2047,25.1593,25.1717,207398.6619
2008-02-01 14:00:00,60.93,61.0,60.88,60.99,250295.1593860685,25.1675,25.1964,25.1469,25.1923,250295.1594
2008-02-01 14:05:00,61.0,61.11,60.92,61.08,135248.58979404435,25.1964,25.2419,25.1634,25.2295,135248.5898
2008-02-01 14:10:00,61.08,61.11,61.0,61.04,144824.87209759938,25.2295,25.2419,25.1964,25.213,144824.8721
2008-02-01 14:15:00,61.03,61.11,61.0,61.07,102453.10245310246,25.2088,25.2419,25.1964,25.2254,102453.1025
2008-02-01 14:20:00,61.07,61.11,60.97,60.99,135904.49954086318,25.2254,25.2419,25.1841,25.1923,135904.4995
2008-02-01 14:25:00,60.99,61.11,60.95,61.08,82644.62809917355,25.1923,25.2419,25.1758,25.2295,82644.6281
2008-02-01 14:30:00,61.08,61.17,61.03,61.09,148760.3305785124,25.2295,25.2667,25.2088,25.2336,148760.3306
2008-02-01 14:35:00,61.09,61.13,60.98,61.06,218417.94569067296,25.2336,25.2501,25.1882,25.2212,218417.9457
2008-02-01 14:40:00,61.06,61.12,60.97,60.97,170930.08002098912,25.2212,25.246,25.1841,25.1841,170930.08
2008-02-01 14:45:00,60.97,61.11,60.91,61.09,238095.2380952381,25.1841,25.2419,25.1593,25.2336,238095.2381
2008-02-01 14:50:00,61.09,61.3,61.09,61.21,215925.48865276136,25.2336,25.3204,25.2336,25.2832,215925.4887
2008-02-01 14:55:00,61.21,61.27,61.08,61.21,256723.0749048931,25.2832,25.308,25.2295,25.2832,256723.0749
2008-02-01 15:00:00,61.2,61.37,61.14,61.33,253968.253968254,25.2791,25.3493,25.2543,25.3328,253968.254
2008-02-01 15:05:00,61.33,61.62,61.33,61.55,331496.7860422406,25.3328,25.4525,25.3328,25.4236,331496.786
2008-02-01 15:10:00,61.53,61.58,61.37,61.43,227469.5001967729,25.4154,25.436,25.3493,25.3741,227469.5002
2008-02-01 15:15:00,61.41,61.48,61.24,61.27,229306.04748786567,25.3658,25.3947,25.2956,25.308,229306.0475
2008-02-01 15:20:00,61.28,61.3,61.14,61.19,218417.94569067296,25.3121,25.3204,25.2543,25.2749,218417.9457
2008-02-01 15:25:00,61.2,61.35,61.2,61.21,168699.98688180506,25.2791,25.341,25.2791,25.2832,168699.9869
2008-02-01 15:30:00,61.22,61.28,61.16,61.25,201101.9283746557,25.2873,25.3121,25.2625,25.2997,201101.9284
2008-02-01 15:35:00,61.25,61.27,61.17,61.17,236783.4186016004,25.2997,25.308,25.2667,25.2667,236783.4186
2008-02-01 15:40:00,61.17,61.32,61.17,61.23,321264.59399186674,25.2667,25.3286,25.2667,25.2914,321264.594
2008-02-01 15:45:00,61.22,61.29,61.08,61.27,380952.38095238095,25.2873,25.3162,25.2295,25.308,380952.381
2008-02-01 15:50:00,61.27,61.3,61.13,61.15,591368.2277318641,25.308,25.3204,25.2501,25.2584,591368.2277
2008-02-01 15:55:00,61.15,61.27,61.13,61.25,469500.196772924,25.2584,25.308,25.2501,25.2997,469500.1968
2008-02-04 09:30:00,61.27,61.46,61.09,61.2,234159.7796143251,25.308,25.3865,25.2336,25.2791,234159.7796
2008-02-04 09:35:00,61.21,61.32,61.14,61.19,138134.59268004724,25.2832,25.3286,25.2543,25.2749,138134.5927
2008-02-04 09:40:00,61.2,61.27,61.04,61.14,189951.4626787354,25.2791,25.308,25.213,25.2543,189951.4627
2008-02-04 09:45:00,61.14,61.21,61.1,61.1,227338.3182474092,25.2543,25.2832,25.2378,25.2378,227338.3182
2008-02-04 09:50:00,61.1,61.14,60.72,61.13,407975.8625213171,25.2378,25.2543,25.0808,25.2501,407975.8625
2008-02-04 09:55:00,61.13,61.32,60.86,61.02,278630.46044864226,25.2501,25.3286,25.1386,25.2047,278630.4604
2008-02-04 10:00:00,61.03,61.05,60.71,60.8,215794.30670339763,25.2088,25.2171,25.0767,25.1138,215794.3067
2008-02-04 10:05:00,60.8,60.92,60.72,60.76,239013.51174078448,25.1138,25.1634,25.0808,25.0973,239013.5117
2008-02-04 10:10:00,60.76,61.02,60.76,60.98,164370.9825528007,25.0973,25.2047,25.0973,25.1882,164370.9826
2008-02-04 10:15:00,60.99,61.11,60.95,60.98,227731.86409550047,25.1923,25.2419,25.1758,25.1882,227731.8641
2008-02-04 10:20:00,60.97,61.03,60.91,60.97,437098.2552800735,25.1841,25.2088,25.1593,25.1841,437098.2553
2008-02-04 10:25:00,60.97,61.01,60.87,61.0,202676.1117670209,25.1841,25.2006,25.1427,25.1964,202676.1118
2008-02-04 10:30:00,60.98,61.04,60.88,60.89,248589.7940443395,25.1882,25.213,25.1469,25.151,248589.794
2008-02-04 10:35:00,60.9,60.92,60.73,60.76,206480.3882985701,25.1551,25.1634,25.0849,25.0973,206480.3883
2008-02-04 10:40:00,60.76,60.87,60.75,60.87,96287.5508330054,25.0973,25.1427,25.0932,25.1427,96287.5508
2008-02-04 10:45:00,60.86,60.87,60.81,60.83,162534.435261708,25.1386,25.1427,25.118,25.1262,162534.4353
2008-02-04 10:50:00,60.84,60.87,60.8,60.85,115177.75154138792,25.1304,25.1427,25.1138,25.1345,115177.7515
2008-02-04 10:55:00,60.85,60.92,60.8,60.88,171454.80781844418,25.1345,25.1634,25.1138,25.1469,171454.8078
2008-02-04 11:00:00,60.88,60.98,60.85,60.92,114915.38764266035,25.1469,25.1882,25.1345,25.1634,114915.3876
2008-02-04 11:05:00,60.92,60.98,60.81,60.93,164502.1645021645,25.1634,25.1882,25.118,25.1675,164502.1645
2008-02-04 11:10:00,60.92,60.96,60.87,60.92,91433.81870654598,25.1634,25.1799,25.1427,25.1634,91433.8187
2008-02-04 11:15:00,60.91,61.0,60.89,60.99,166207.52984389348,25.1593,25.1964,25.151,25.1923,166207.5298
2008-02-04 11:20:00,60.98,61.06,60.93,60.97,139052.8663255936,25.1882,25.2212,25.1675,25.1841,139052.8663
2008-02-04 11:25:00,60.97,61.08,60.97,61.04,122392.75875639512,25.1841,25.2295,25.1841,25.213,122392.7588
2008-02-04 11:30:00,61.05,61.09,60.95,61.0,99567.09956709958,25.2171,25.2336,25.1758,25.1964,99567.0996
2008-02-04 11:35:00,60.99,61.01,60.97,60.98,100878.91906073724,25.1923,25.2006,25.1841,25.1882,100878.9191
2008-02-04 11:40:00,60.98,61.04,60.93,61.03,93270.36599763871,25.1882,25.213,25.1675,25.2088,93270.366
2008-02-04 11:45:00,61.04,61.04,60.96,60.98,217630.8539944904,25.213,25.213,25.1799,25.1882,217630.854
2008-02-04 11:50:00,61.0,61.1,60.96,60.99,112029.38475665748,25.1964,25.2378,25.1799,25.1923,112029.3848
2008-02-04 11:55:00,60.98,61.04,60.95,60.97,192443.91971664692,25.1882,25.213,25.1758,25.1841,192443.9197
2008-02-04 12:00:00,60.98,61.02,60.94,60.96,82382.26420044602,25.1882,25.2047,25.1717,25.1799,82382.2642
2008-02-04 12:05:00,60.96,61.05,60.96,60.98,80545.71690935327,25.1799,25.2171,25.1799,25.1882,80545.7169
2008-02-04 12:10:00,60.98,61.05,60.95,61.02,106519.74288337924,25.1882,25.2171,25.1758,25.2047,106519.7429
2008-02-04 12:15:00,61.01,61.04,60.98,61.01,51685.68804932442,25.2006,25.213,25.1882,25.2006,51685.688
2008-02-04 12:20:00,61.01,61.03,60.95,60.98,91040.27285845469,25.2006,25.2088,25.1758,25.1882,91040.2729
2008-02-04 12:25:00,60.99,61.03,60.95,60.97,102584.28440246622,25.1923,25.2088,25.1758,25.1841,102584.2844
2008-02-04 12:30:00,60.97,61.03,60.95,61.02,88154.26997245179,25.1841,25.2088,25.1758,25.2047,88154.27
2008-02-04 12:35:00,61.01,61.04,61.0,61.02,106650.92483274304,25.2006,25.213,25.1964,25.2047,106650.9248
2008-02-04 12:40:00,61.03,61.06,60.99,61.04,108487.47212383576,25.2088,25.2212,25.1923,25.213,108487.4721
2008-02-04 12:45:00,61.04,61.1,61.03,61.09,78184.44182080546,25.213,25.2378,25.2088,25.2336,78184.4418
2008-02-04 12:50:00,61.1,61.17,61.03,61.06,244916.699462154,25.2378,25.2667,25.2088,25.2212,244916.6995
2008-02-04 12:55:00,61.05,61.13,61.02,61.07,270628.36153745244,25.2171,25.2501,25.2047,25.2254,270628.3615
2008-02-04 13:00:00,61.06,61.14,61.02,61.07,135773.31759149942,25.2212,25.2543,25.2047,25.2254,135773.3176
2008-02-04 13:05:00,61.07,61.09,60.95,61.04,297258.2972582973,25.2254,25.2336,25.1758,25.213,297258.2973
2008-02-04 13:10:00,61.05,61.14,60.97,61.06,142070.05116096025,25.2171,25.2543,25.1841,25.2212,142070.0512
2008-02-04 13:15:00,61.06,61.17,61.06,61.12,149416.24032533125,25.2212,25.2667,25.2212,25.246,149416.2403
2008-02-04 13:20:00,61.12,61.14,61.08,61.13,126590.58113603567,25.246,25.2543,25.2295,25.2501,126590.5811
2008-02-04 13:25:00,61.13,61.15,61.05,61.12,127377.67283221828,25.2501,25.2584,25.2171,25.246,127377.6728
2008-02-04 13:30:00,61.13,61.26,61.11,61.2,64279.1551882461,25.2501,25.3038,25.2419,25.2791,64279.1552
2008-02-04 13:35:00,61.2,61.24,61.15,61.22,125147.57969303423,25.2791,25.2956,25.2584,25.2873,125147.5797
2008-02-04 13:40:00,61.21,61.3,61.21,61.25,71625.34435261709,25.2832,25.3204,25.2832,25.2997,71625.3444
2008-02-04 13:45:00,61.25,61.33,61.24,61.27,99698.28151646334,25.2997,25.3328,25.2956,25.308,99698.2815
2008-02-04 13:50:00,61.25,61.29,61.2,61.27,132493.76885740523,25.2997,25.3162,25.2791,25.308,132493.7689
2008-02-04 13:55:00,61.28,61.28,61.21,61.25,72937.16384625476,25.3121,25.3121,25.2832,25.2997,72937.1638
2008-02-04 14:00:00,61.24,61.25,61.16,61.17,101928.3746556474,25.2956,25.2997,25.2625,25.2667,101928.3747
2008-02-04 14:05:00,61.17,61.2,61.12,61.12,125409.94359176178,25.2667,25.2791,25.246,25.246,125409.9436
2008-02-04 14:10:00,61.12,61.2,61.08,61.11,102584.28440246622,25.246,25.2791,25.2295,25.2419,102584.2844
2008-02-04 14:15:00,61.11,61.24,61.09,61.24,76216.71258034895,25.2419,25.2956,25.2336,25.2956,76216.7126
2008-02-04 14:20:00,61.24,61.27,61.14,61.26,96156.3688836416,25.2956,25.308,25.2543,25.3038,96156.3689
2008-02-04 14:25:00,61.25,61.26,61.18,61.22,141545.3233635052,25.2997,25.3038,25.2708,25.2873,141545.3234
2008-02-04 14:30:00,61.22,61.22,61.09,61.18,126065.85333858062,25.2873,25.2873,25.2336,25.2708,126065.8533
2008-02-04 14:35:00,61.16,61.18,61.06,61.08,174865.53850190213,25.2625,25.2708,25.2212,25.2295,174865.5385
2008-02-04 14:40:00,61.08,61.12,61.04,61.12,146792.6013380559,25.2295,25.246,25.213,25.246,146792.6013
2008-02-04 14:45:00,61.12,61.12,60.96,60.98,242555.4243736062,25.246,25.246,25.1799,25.1882,242555.4244
2008-02-04 14:50:00,60.99,61.06,60.95,61.01,162534.435261708,25.1923,25.2212,25.1758,25.2006,162534.4353
2008-02-04 14:55:00,61.01,61.06,60.94,61.01,113865.93204775023,25.2006,25.2212,25.1717,25.2006,113865.932
2008-02-04 15:00:00,61.01,61.04,60.95,61.0,224189.9514626788,25.2006,25.213,25.1758,25.1964,224189.9515
2008-02-04 15:05:00,61.0,61.02,60.93,61.02,211858.84822248452,25.1964,25.2047,25.1675,25.2047,211858.8482
2008-02-04 15:10:00,61.01,61.11,60.99,61.09,90909.09090909093,25.2006,25.2419,25.1923,25.2336,90909.0909
2008-02-04 15:15:00,61.09,61.17,61.0,61.0,113603.5681490227,25.2336,25.2667,25.1964,25.1964,113603.5681
2008-02-04 15:20:00,61.01,61.08,60.95,60.98,173816.082906992,25.2006,25.2295,25.1758,25.1882,173816.0829
2008-02-04 15:25:00,60.98,61.02,60.92,60.98,191919.19191919192,25.1882,25.2047,25.1634,25.1882,191919.1919
2008-02-04 15:30:00,60.98,61.01,60.85,60.91,229961.9572346845,25.1882,25.2006,25.1345,25.1593,229961.9572
2008-02-04 15:35:00,60.91,60.99,60.9,60.96,177489.1774891775,25.1593,25.1923,25.1551,25.1799,177489.1775
2008-02-04 15:40:00,60.96,61.05,60.84,60.85,246359.70090515545,25.1799,25.2171,25.1304,25.1345,246359.7009
2008-02-04 15:45:00,60.85,60.89,60.77,60.79,194149.285058376,25.1345,25.151,25.1014,25.1097,194149.2851
2008-02-04 15:50:00,60.79,60.8,60.71,60.78,263282.1723730815,25.1097,25.1138,25.0767,25.1056,263282.1724
2008-02-04 15:55:00,60.77,60.8,60.65,60.8,373868.5556867375,25.1014,25.1138,25.0519,25.1138,373868.5557
2008-02-05 09:30:00,59.86,59.86,59.13,59.28,476321.65813984,24.7256,24.7256,24.424,24.486,476321.6581
2008-02-05 09:35:00,59.28,59.38,58.96,59.03,355503.08277581003,24.486,24.5273,24.3538,24.3827,355503.0828
2008-02-05 09:40:00,59.04,59.25,58.98,59.09,358913.813459268,24.3869,24.4736,24.3621,24.4075,358913.8135
2008-02-05 09:45:00,59.1,59.21,59.03,59.11,301062.5737898465,24.4116,24.4571,24.3827,24.4158,301062.5738
2008-02-05 09:50:00,59.12,59.45,59.12,59.38,252918.79837334383,24.4199,24.5562,24.4199,24.5273,252918.7984
2008-02-05 09:55:00,59.38,59.54,59.28,59.35,276269.1853600945,24.5273,24.5934,24.486,24.5149,276269.1854
2008-02-05 10:00:00,59.35,59.41,59.02,59.04,330840.87629542174,24.5149,24.5397,24.3786,24.3869,330840.8763
2008-02-05 10:05:00,59.04,59.25,59.01,59.17,235865.14495605405,24.3869,24.4736,24.3745,24.4406,235865.145
2008-02-05 10:10:00,59.15,59.23,59.13,59.18,179325.72478027025,24.4323,24.4653,24.424,24.4447,179325.7248
2008-02-05 10:15:00,59.18,59.44,59.13,59.36,259609.077790896,24.4447,24.5521,24.424,24.519,259609.0778
2008-02-05 10:20:00,59.36,59.44,59.15,59.16,151777.51541387907,24.519,24.5521,24.4323,24.4364,151777.5154
2008-02-05 10:25:00,59.17,59.56,59.14,59.51,140889.41361668636,24.4406,24.6016,24.4282,24.581,140889.4136
2008-02-05 10:30:00,59.51,59.55,59.23,59.25,228125.40994359177,24.581,24.5975,24.4653,24.4736,228125.4099
2008-02-05 10:35:00,59.25,59.38,59.18,59.36,154138.79050242688,24.4736,24.5273,24.4447,24.519,154138.7905
2008-02-05 10:40:00,59.35,59.37,59.18,59.21,111898.20280729372,24.5149,24.5232,24.4447,24.4571,111898.2028
2008-02-05 10:45:00,59.22,59.28,59.09,59.12,113865.93204775023,24.4612,24.486,24.4075,24.4199,113865.932
2008-02-05 10:50:00,59.09,59.23,58.96,59.15,230486.6850321396,24.4075,24.4653,24.3538,24.4323,230486.685
2008-02-05 10:55:00,59.14,59.32,59.09,59.19,124360.48799685165,24.4282,24.5025,24.4075,24.4488,124360.488
2008-02-05 11:00:00,59.2,59.24,59.08,59.17,123311.0324019415,24.4529,24.4695,24.4034,24.4406,123311.0324
2008-02-05 11:05:00,59.17,59.18,58.87,59.04,181031.0901219992,24.4406,24.4447,24.3166,24.3869,181031.0901
2008-02-05 11:10:00,59.04,59.06,58.93,58.99,110586.38331365604,24.3869,24.3951,24.3414,24.3662,110586.3833
2008-02-05 11:15:00,58.99,58.99,58.86,58.87,171717.17171717173,24.3662,24.3662,24.3125,24.3166,171717.1717
2008-02-05 11:20:00,58.86,58.88,58.78,58.8,310507.67414403777,24.3125,24.3208,24.2795,24.2877,310507.6741
2008-02-05 11:25:00,58.8,58.89,58.79,58.79,197035.28794437888,24.2877,24.3249,24.2836,24.2836,197035.2879
2008-02-05 11:30:00,58.8,58.82,58.71,58.8,248852.15794306705,24.2877,24.296,24.2505,24.2877,248852.1579
2008-02-05 11:35:00,58.81,58.84,58.74,58.75,176964.44969172243,24.2919,24.3042,24.2629,24.2671,176964.4497
2008-02-05 11:40:00,58.75,58.77,58.65,58.67,173422.5370589007,24.2671,24.2753,24.2258,24.234,173422.5371
2008-02-05 11:45:00,58.67,58.8,58.64,58.79,211596.48432375703,24.234,24.2877,24.2216,24.2836,211596.4843
2008-02-05 11:50:00,58.8,58.83,58.77,58.83,121474.48511084876,24.2877,24.3001,24.2753,24.3001,121474.4851
2008-02-05 11:55:00,58.82,58.89,58.81,58.86,149678.60422405877,24.296,24.3249,24.2919,24.3125,149678.6042
2008-02-05 12:00:00,58.88,58.88,58.77,58.77,107569.1984782894,24.3208,24.3208,24.2753,24.2753,107569.1985
2008-02-05 12:05:00,58.77,58.85,58.73,58.77,114128.29594647777,24.2753,24.3084,24.2588,24.2753,114128.2959
2008-02-05 12:10:00,58.78,58.84,58.67,58.77,110061.65551620098,24.2795,24.3042,24.234,24.2753,110061.6555
2008-02-05 12:15:00,58.77,58.91,58.74,58.88,112947.65840220386,24.2753,24.3332,24.2629,24.3208,112947.6584
2008-02-05 12:20:00,58.89,58.89,58.69,58.7,131444.3132624951,24.3249,24.3249,24.2423,24.2464,131444.3133
2008-02-05 12:25:00,58.7,58.76,58.62,58.7,159910.79627443265,24.2464,24.2712,24.2134,24.2464,159910.7963
2008-02-05 12:30:00,58.7,58.78,58.67,58.75,78184.44182080546,24.2464,24.2795,24.234,24.2671,78184.4418
2008-02-05 12:35:00,58.77,58.8,58.54,58.57,139315.23022432113,24.2753,24.2877,24.1803,24.1927,139315.2302
2008-02-05 12:40:00,58.58,58.71,58.56,58.64,113078.84035156763,24.1968,24.2505,24.1886,24.2216,113078.8404
2008-02-05 12:45:00,58.63,58.76,58.6,58.72,116489.57103502558,24.2175,24.2712,24.2051,24.2547,116489.571
2008-02-05 12:50:00,58.71,58.74,58.61,58.64,147448.5110848747,24.2505,24.2629,24.2092,24.2216,147448.5111
2008-02-05 12:55:00,58.64,58.68,58.55,58.56,93795.0937950938,24.2216,24.2382,24.1845,24.1886,93795.0938
2008-02-05 13:00:00,58.56,58.79,58.56,58.74,143906.598452053,24.1886,24.2836,24.1886,24.2629,143906.5985
2008-02-05 13:05:00,58.71,58.83,58.61,58.61,120687.39341466616,24.2505,24.3001,24.2092,24.2092,120687.3934
2008-02-05 13:10:00,58.61,58.64,58.43,58.55,168306.44103371375,24.2092,24.2216,24.1349,24.1845,168306.441
2008-02-05 13:15:00,58.54,58.67,58.48,58.67,137347.50098386462,24.1803,24.234,24.1555,24.234,137347.501
2008-02-05 13:20:00,58.67,58.7,58.57,58.58,118982.02807293716,24.234,24.2464,24.1927,24.1968,118982.0281
2008-02-05 13:25:00,58.57,58.64,58.52,58.6,90121.99921290833,24.1927,24.2216,24.1721,24.2051,90121.9992
2008-02-05 13:30:00,58.6,58.65,58.43,58.47,127377.67283221828,24.2051,24.2258,24.1349,24.1514,127377.6728
2008-02-05 13:35:00,58.46,58.6,58.41,58.53,159779.61432506886,24.1473,24.2051,24.1266,24.1762,159779.6143
2008-02-05 13:40:00,58.53,58.53,58.32,58.34,162796.79916043553,24.1762,24.1762,24.0895,24.0977,162796.7992
2008-02-05 13:45:00,58.34,58.38,58.16,58.23,270497.1795880887,24.0977,24.1142,24.0234,24.0523,270497.1796
2008-02-05 13:50:00,58.22,58.31,58.16,58.24,217368.49009576283,24.0481,24.0853,24.0234,24.0564,217368.4901
2008-02-05 13:55:00,58.25,58.3,58.16,58.22,354978.354978355,24.0605,24.0812,24.0234,24.0481,354978.355
2008-02-05 14:00:00,58.23,58.25,58.02,58.06,303555.03082775814,24.0523,24.0605,23.9655,23.9821,303555.0308
2008-02-05 14:05:00,58.06,58.54,58.0,58.16,346189.16437098256,23.9821,24.1803,23.9573,24.0234,346189.1644
2008-02-05 14:10:00,58.16,58.27,58.13,58.2,196904.1059950151,24.0234,24.0688,24.011,24.0399,196904.106
2008-02-05 14:15:00,58.21,58.24,58.09,58.2,210022.30093139183,24.044,24.0564,23.9945,24.0399,210022.3009
2008-02-05 14:20:00,58.21,58.22,58.1,58.19,188639.64318509767,24.044,24.0481,23.9986,24.0358,188639.6432
2008-02-05 14:25:00,58.18,58.34,58.18,58.24,269710.0878919061,24.0316,24.0977,24.0316,24.0564,269710.0879
2008-02-05 14:30:00,58.24,58.29,58.16,58.26,205299.75075429623,24.0564,24.0771,24.0234,24.0647,205299.7508
2008-02-05 14:35:00,58.25,58.46,58.2,58.32,369146.0055096419,24.0605,24.1473,24.0399,24.0895,369146.0055
2008-02-05 14:40:00,58.32,58.34,58.16,58.22,214613.6691591237,24.0895,24.0977,24.0234,24.0481,214613.6692
2008-02-05 14:45:00,58.22,58.22,58.07,58.16,202676.1117670209,24.0481,24.0481,23.9862,24.0234,202676.1118
2008-02-05 14:50:00,58.17,58.31,58.14,58.31,191132.10022300933,24.0275,24.0853,24.0151,24.0853,191132.1002
2008-02-05 14:55:00,58.31,58.35,58.19,58.22,205562.1146530237,24.0853,24.1018,24.0358,24.0481,205562.1147
2008-02-05 15:00:00,58.23,58.29,58.19,58.26,264069.26406926406,24.0523,24.0771,24.0358,24.0647,264069.2641
2008-02-05 15:05:00,58.26,58.32,58.21,58.23,203200.839564476,24.0647,24.0895,24.044,24.0523,203200.8396
2008-02-05 15:10:00,58.23,58.33,58.22,58.29,317722.68135904503,24.0523,24.0936,24.0481,24.0771,317722.6814
2008-02-05 15:15:00,58.29,58.36,58.25,58.34,192050.3738685557,24.0771,24.106,24.0605,24.0977,192050.3739
2008-02-05 15:20:00,58.34,58.4,58.25,58.31,295684.11386593204,24.0977,24.1225,24.0605,24.0853,295684.1139
2008-02-05 15:25:00,58.32,58.35,58.17,58.29,436573.5274826184,24.0895,24.1018,24.0275,24.0771,436573.5275
2008-02-05 15:30:00,58.29,58.35,58.25,58.3,296208.84166338714,24.0771,24.1018,24.0605,24.0812,296208.8417
2008-02-05 15:35:00,58.31,58.48,58.28,58.29,368227.7318640955,24.0853,24.1555,24.0729,24.0771,368227.7319
2008-02-05 15:40:00,58.3,58.33,58.03,58.15,569329.6602387512,24.0812,24.0936,23.9697,24.0192,569329.6602
2008-02-05 15:45:00,58.15,58.2,58.03,58.13,481306.5722156632,24.0192,24.0399,23.9697,24.011,481306.5722
2008-02-05 15:50:00,58.12,58.22,58.1,58.2,406139.31523022434,24.0068,24.0481,23.9986,24.0399,406139.3152
2008-02-05 15:55:00,58.19,58.22,58.01,58.06,516463.3346451529,24.0358,24.0481,23.9614,23.9821,516463.3346
2008-02-06 09:30:00,58.48,58.7,58.43,58.46,248065.06624688444,24.1555,24.2464,24.1349,24.1473,248065.0662
2008-02-06 09:35:00,58.46,58.74,58.42,58.61,240718.87708251344,24.1473,24.2629,24.1308,24.2092,240718.8771
2008-02-06 09:40:00,58.62,58.67,58.13,58.29,276269.1853600945,24.2134,24.234,24.011,24.0771,276269.1854
2008-02-06 09:45:00,58.27,58.3,58.12,58.15,274301.45611963794,24.0688,24.0812,24.0068,24.0192,274301.4561
2008-02-06 09:50:00,58.15,58.22,57.81,57.84,273776.7283221829,24.0192,24.0481,23.8788,23.8912,273776.7283
2008-02-06 09:55:00,57.83,57.85,57.64,57.82,253443.5261707989,23.8871,23.8953,23.8086,23.8829,253443.5262
2008-02-06 10:00:00,57.82,58.03,57.77,57.98,358389.0856618129,23.8829,23.9697,23.8623,23.949,358389.0857
2008-02-06 10:05:00,57.97,58.05,57.91,57.91,172897.80926144563,23.9449,23.9779,23.9201,23.9201,172897.8093
2008-02-06 10:10:00,57.92,58.06,57.85,57.97,254492.98176570903,23.9242,23.9821,23.8953,23.9449,254492.9818
2008-02-06 10:15:00,57.97,58.04,57.9,58.0,206480.3882985701,23.9449,23.9738,23.916,23.9573,206480.3883
2008-02-06 10:20:00,58.0,58.09,58.0,58.05,297520.6611570248,23.9573,23.9945,23.9573,23.9779,297520.6612
2008-02-06 10:25:00,58.05,58.05,57.74,57.74,231273.77672832212,23.9779,23.9779,23.8499,23.8499,231273.7767
2008-02-06 10:30:00,57.74,57.78,57.27,57.39,581136.0356814902,23.8499,23.8664,23.6557,23.7053,581136.0357
2008-02-06 10:35:00,57.37,57.61,57.3,57.48,247146.7926013381,23.6971,23.7962,23.6681,23.7425,247146.7926
2008-02-06 10:40:00,57.47,57.68,57.41,57.65,183785.9110586384,23.7384,23.8251,23.7136,23.8127,183785.9111
2008-02-06 10:45:00,57.65,57.73,57.57,57.66,199265.3810835629,23.8127,23.8458,23.7797,23.8168,199265.3811
2008-02-06 10:50:00,57.67,57.71,57.61,57.65,169355.89662862392,23.821,23.8375,23.7962,23.8127,169355.8966
2008-02-06 10:55:00,57.65,57.76,57.61,57.71,186671.9139446412,23.8127,23.8581,23.7962,23.8375,186671.9139
2008-02-06 11:00:00,57.71,57.79,57.68,57.77,310114.1282959465,23.8375,23.8705,23.8251,23.8623,310114.1283
2008-02-06 11:05:00,57.78,57.79,57.68,57.69,162796.79916043553,23.8664,23.8705,23.8251,23.8292,162796.7992
2008-02-06 11:10:00,57.69,57.74,57.52,57.74,149022.69447723994,23.8292,23.8499,23.759,23.8499,149022.6945
2008-02-06 11:15:00,57.73,57.84,57.6,57.6,184835.36665354847,23.8458,23.8912,23.7921,23.7921,184835.3667
2008-02-06 11:20:00,57.6,57.77,57.58,57.74,127115.30893349076,23.7921,23.8623,23.7838,23.8499,127115.3089
2008-02-06 11:25:00,57.74,57.79,57.73,57.76,187196.64174209628,23.8499,23.8705,23.8458,23.8581,187196.6417
2008-02-06 11:30:00,57.76,57.79,57.71,57.72,103109.0121999213,23.8581,23.8705,23.8375,23.8416,103109.0122
2008-02-06 11:35:00,57.73,57.74,57.61,57.68,101797.19270628362,23.8458,23.8499,23.7962,23.8251,101797.1927
2008-02-06 11:40:00,57.68,57.74,57.61,57.73,121343.303161485,23.8251,23.8499,23.7962,23.8458,121343.3032
2008-02-06 11:45:00,57.74,57.76,57.58,57.6,133674.40640167912,23.8499,23.8581,23.7838,23.7921,133674.4064
2008-02-06 11:50:00,57.6,57.67,57.58,57.67,137741.04683195593,23.7921,23.821,23.7838,23.821,137741.0468
2008-02-06 11:55:00,57.66,57.69,57.55,57.58,149547.422274695,23.8168,23.8292,23.7714,23.7838,149547.4223
2008-02-06 12:00:00,57.58,57.6,57.48,57.48,110455.20136429228,23.7838,23.7921,23.7425,23.7425,110455.2014
2008-02-06 12:05:00,57.49,57.57,57.48,57.52,139446.41217368492,23.7466,23.7797,23.7425,23.759,139446.4122
2008-02-06 12:10:00,57.52,57.61,57.46,57.6,101141.28295946478,23.759,23.7962,23.7342,23.7921,101141.283
2008-02-06 12:15:00,57.6,57.62,57.52,57.55,130132.4937688574,23.7921,23.8003,23.759,23.7714,130132.4938
2008-02-06 12:20:00,57.55,57.62,57.53,57.61,67689.88587170406,23.7714,23.8003,23.7631,23.7962,67689.8859
2008-02-06 12:25:00,57.61,57.61,57.55,57.59,81332.80860553589,23.7962,23.7962,23.7714,23.7879,81332.8086
2008-02-06 12:30:00,57.58,57.64,57.56,57.6,64541.51908697363,23.7838,23.8086,23.7755,23.7921,64541.5191
2008-02-06 12:35:00,57.59,57.65,57.52,57.63,113734.75009838646,23.7879,23.8127,23.759,23.8044,113734.7501
2008-02-06 12:40:00,57.61,57.62,57.48,57.49,60868.42450478814,23.7962,23.8003,23.7425,23.7466,60868.4245
2008-02-06 12:45:00,57.49,57.52,57.39,57.39,80545.71690935327,23.7466,23.759,23.7053,23.7053,80545.7169
2008-02-06 12:50:00,57.39,57.42,57.29,57.39,143381.87065459794,23.7053,23.7177,23.664,23.7053,143381.8707
2008-02-06 12:55:00,57.39,57.42,57.31,57.33,117276.66273120818,23.7053,23.7177,23.6723,23.6805,117276.6627
2008-02-06 13:00:00,57.33,57.36,57.23,57.26,146267.87354060082,23.6805,23.6929,23.6392,23.6516,146267.8735
2008-02-06 13:05:00,57.26,57.41,57.24,57.37,298307.7528532074,23.6516,23.7136,23.6434,23.6971,298307.7529
2008-02-06 13:10:00,57.37,57.44,57.26,57.36,133805.5883510429,23.6971,23.726,23.6516,23.6929,133805.5884
2008-02-06 13:15:00,57.36,57.52,57.34,57.45,134592.6800472255,23.6929,23.759,23.6847,23.7301,134592.68
2008-02-06 13:20:00,57.45,57.58,57.45,57.56,140758.23166732257,23.7301,23.7838,23.7301,23.7755,140758.2317
2008-02-06 13:25:00,57.56,57.58,57.5,57.5,118457.30027548208,23.7755,23.7838,23.7507,23.7507,118457.3003
2008-02-06 13:30:00,57.49,57.55,57.41,57.42,99698.28151646334,23.7466,23.7714,23.7136,23.7177,99698.2815
2008-02-06 13:35:00,57.42,57.47,57.36,57.41,102584.28440246622,23.7177,23.7384,23.6929,23.7136,102584.2844
2008-02-06 13:40:00,57.41,57.54,57.31,57.44,169487.07857798768,23.7136,23.7673,23.6723,23.726,169487.0786
2008-02-06 13:45:00,57.43,57.49,57.39,57.42,83169.35589662862,23.7218,23.7466,23.7053,23.7177,83169.3559
2008-02-06 13:50:00,57.41,57.51,57.36,57.36,51423.32415059688,23.7136,23.7549,23.6929,23.6929,51423.3242
2008-02-06 13:55:00,57.37,57.46,57.21,57.3,215138.3969565788,23.6971,23.7342,23.631,23.6681,215138.397
2008-02-06 14:00:00,57.28,57.37,57.22,57.35,256198.347107438,23.6599,23.6971,23.6351,23.6888,256198.3471
2008-02-06 14:05:00,57.36,57.38,57.26,57.27,188639.64318509767,23.6929,23.7012,23.6516,23.6557,188639.6432
2008-02-06 14:10:00,57.27,57.27,56.96,57.0,263413.35432244523,23.6557,23.6557,23.5277,23.5442,263413.3543
2008-02-06 14:15:00,57.0,57.13,56.83,56.84,256985.43880362064,23.5442,23.5979,23.474,23.4781,256985.4388
2008-02-06 14:20:00,56.84,57.02,56.83,57.02,226551.22655122657,23.4781,23.5525,23.474,23.5525,226551.2266
2008-02-06 14:25:00,57.01,57.1,56.98,57.04,175914.9940968123,23.5484,23.5855,23.536,23.5607,175914.9941
2008-02-06 14:30:00,57.04,57.06,56.81,56.82,180112.81647645283,23.5607,23.569,23.4657,23.4699,180112.8165
2008-02-06 14:35:00,56.82,57.0,56.82,56.97,229043.6835891381,23.4699,23.5442,23.4699,23.5318,229043.6836
2008-02-06 14:40:00,56.97,57.0,56.84,56.93,215663.12475403387,23.5318,23.5442,23.4781,23.5153,215663.1248
2008-02-06 14:45:00,56.94,56.98,56.82,56.85,216581.3983995802,23.5194,23.536,23.4699,23.4823,216581.3984
2008-02-06 14:50:00,56.85,56.86,56.74,56.78,180506.3623245441,23.4823,23.4864,23.4368,23.4533,180506.3623
2008-02-06 14:55:00,56.78,56.91,56.78,56.81,341466.6141938869,23.4533,23.507,23.4533,23.4657,341466.6142
2008-02-06 15:00:00,56.8,56.87,56.66,56.69,300406.6640430277,23.4616,23.4905,23.4038,23.4162,300406.664
2008-02-06 15:05:00,56.7,56.79,56.64,56.72,250688.70523415977,23.4203,23.4575,23.3955,23.4286,250688.7052
2008-02-06 15:10:00,56.71,56.78,56.51,56.51,361406.2704971796,23.4244,23.4533,23.3418,23.3418,361406.2705
2008-02-06 15:15:00,56.51,56.6,56.26,56.38,568804.932441296,23.3418,23.379,23.2386,23.2881,568804.9324
2008-02-06 15:20:00,56.38,56.63,56.34,56.63,505050.50505050505,23.2881,23.3914,23.2716,23.3914,505050.5051
2008-02-06 15:25:00,56.62,56.68,56.47,56.53,335038.69867506233,23.3873,23.412,23.3253,23.3501,335038.6987
2008-02-06 15:30:00,56.52,56.53,56.34,56.36,341728.97809261444,23.346,23.3501,23.2716,23.2799,341728.9781
2008-02-06 15:35:00,56.36,56.45,56.31,56.39,452052.99750754295,23.2799,23.317,23.2592,23.2923,452052.9975
2008-02-06 15:40:00,56.39,56.44,56.14,56.16,686737.5049193231,23.2923,23.3129,23.189,23.1973,686737.5049
2008-02-06 15:45:00,56.16,56.39,56.11,56.34,552276.0068214614,23.1973,23.2923,23.1766,23.2716,552276.0068
2008-02-06 15:50:00,56.34,56.36,56.09,56.09,730289.912108094,23.2716,23.2799,23.1683,23.1683,730289.9121
2008-02-06 15:55:00,56.09,56.11,55.92,55.98,1148497.966679785,23.1683,23.1766,23.0981,23.1229,1148497.9667
2008-02-07 09:30:00,55.68,55.99,55.63,55.78,443526.1707988981,22.999,23.127,22.9783,23.0403,443526.1708
2008-02-07 09:35:00,55.79,56.12,55.78,56.11,319952.77449822903,23.0444,23.1807,23.0403,23.1766,319952.7745
2008-02-07 09:40:00,56.11,56.18,55.99,56.17,287813.196904106,23.1766,23.2055,23.127,23.2014,287813.1969
2008-02-07 09:45:00,56.17,56.27,56.09,56.13,271284.27128427126,23.2014,23.2427,23.1683,23.1849,271284.2713
2008-02-07 09:50:00,56.14,56.15,55.89,55.92,215007.215007215,23.189,23.1931,23.0857,23.0981,215007.215
2008-02-07 09:55:00,55.92,55.94,55.74,55.84,302636.75718221173,23.0981,23.1064,23.0238,23.0651,302636.7572
2008-02-07 10:00:00,55.85,56.12,55.79,56.1,393808.2119900302,23.0692,23.1807,23.0444,23.1725,393808.212
2008-02-07 10:05:00,56.09,56.28,55.98,56.02,420700.51160960254,23.1683,23.2468,23.1229,23.1394,420700.5116
2008-02-07 10:10:00,56.0,56.41,55.92,56.36,436179.9816345271,23.1312,23.3005,23.0981,23.2799,436179.9816
2008-02-07 10:15:00,56.36,56.65,56.35,56.47,372163.19034500857,23.2799,23.3997,23.2757,23.3253,372163.1903
2008-02-07 10:20:00,56.47,56.57,56.27,56.32,376885.7405221042,23.3253,23.3666,23.2427,23.2633,376885.7405
2008-02-07 10:25:00,56.32,56.49,56.26,56.3,229174.8655385019,23.2633,23.3336,23.2386,23.2551,229174.8655
2008-02-07 10:30:00,56.3,56.6,56.27,56.6,289780.92614456255,23.2551,23.379,23.2427,23.379,289780.9261
2008-02-07 10:35:00,56.61,56.62,56.3,56.36,229961.9572346845,23.3831,23.3873,23.2551,23.2799,229961.9572
2008-02-07 10:40:00,56.36,56.37,56.17,56.17,199265.3810835629,23.2799,23.284,23.2014,23.2014,199265.3811
2008-02-07 10:45:00,56.17,56.2,56.03,56.18,206349.2063492064,23.2014,23.2138,23.1436,23.2055,206349.2063
2008-02-07 10:50:00,56.17,56.5,56.13,56.44,184704.1847041847,23.2014,23.3377,23.1849,23.3129,184704.1847
2008-02-07 10:55:00,56.43,56.5,56.32,56.4,151252.78761642397,23.3088,23.3377,23.2633,23.2964,151252.7876
2008-02-07 11:00:00,56.4,56.5,56.3,56.33,203856.7493112948,23.2964,23.3377,23.2551,23.2675,203856.7493
2008-02-07 11:05:00,56.33,56.41,56.14,56.15,273383.1824740916,23.2675,23.3005,23.189,23.1931,273383.1825
2008-02-07 11:10:00,56.15,56.18,56.03,56.06,179850.45257772531,23.1931,23.2055,23.1436,23.1559,179850.4526
2008-02-07 11:15:00,56.05,56.06,55.89,55.91,258690.8041453496,23.1518,23.1559,23.0857,23.094,258690.8041
2008-02-07 11:20:00,55.91,56.01,55.82,55.98,310770.03804276534,23.094,23.1353,23.0568,23.1229,310770.038
2008-02-07 11:25:00,55.98,56.01,55.95,55.98,124491.6699462154,23.1229,23.1353,23.1105,23.1229,124491.6699
2008-02-07 11:30:00,55.98,56.04,55.97,55.98,151252.78761642397,23.1229,23.1477,23.1188,23.1229,151252.7876
2008-02-07 11:35:00,55.98,56.01,55.88,55.96,149547.422274695,23.1229,23.1353,23.0816,23.1146,149547.4223
2008-02-07 11:40:00,55.95,56.12,55.95,56.07,123442.21435130526,23.1105,23.1807,23.1105,23.1601,123442.2144
2008-02-07 11:45:00,56.08,56.1,56.03,56.07,132756.13275613275,23.1642,23.1725,23.1436,23.1601,132756.1328
2008-02-07 11:50:00,56.07,56.11,56.04,56.11,138528.13852813854,23.1601,23.1766,23.1477,23.1766,138528.1385
2008-02-07 11:55:00,56.1,56.33,56.09,56.33,178145.08723599633,23.1725,23.2675,23.1683,23.2675,178145.0872
2008-02-07 12:00:00,56.32,56.39,56.24,56.32,129738.9479207661,23.2633,23.2923,23.2303,23.2633,129738.9479
2008-02-07 12:05:00,56.3,56.3,56.17,56.2,114259.47789584154,23.2551,23.2551,23.2014,23.2138,114259.4779
2008-02-07 12:10:00,56.21,56.3,56.2,56.24,97861.7342253706,23.2179,23.2551,23.2138,23.2303,97861.7342
2008-02-07 12:15:00,56.24,56.34,56.21,56.31,171848.3536665355,23.2303,23.2716,23.2179,23.2592,171848.3537
2008-02-07 12:20:00,56.31,56.36,56.29,56.33,124885.21579430671,23.2592,23.2799,23.2509,23.2675,124885.2158
2008-02-07 12:25:00,56.32,56.43,56.24,56.39,133280.86055358785,23.2633,23.3088,23.2303,23.2923,133280.8606
2008-02-07 12:30:00,56.39,56.6,56.39,56.59,139839.9580217762,23.2923,23.379,23.2923,23.3749,139839.958
2008-02-07 12:35:00,56.58,56.62,56.52,56.59,220385.67493112947,23.3707,23.3873,23.346,23.3749,220385.6749
2008-02-07 12:40:00,56.59,56.64,56.56,56.61,180243.99842581665,23.3749,23.3955,23.3625,23.3831,180243.9984
2008-02-07 12:45:00,56.6,56.71,56.52,56.68,173684.90095762824,23.379,23.4244,23.346,23.412,173684.901
2008-02-07 12:50:00,56.68,56.97,56.67,56.97,273120.818575364,23.412,23.5318,23.4079,23.5318,273120.8186
2008-02-07 12:55:00,56.97,56.97,56.86,56.94,248458.6120949757,23.5318,23.5318,23.4864,23.5194,248458.6121
2008-02-07 13:00:00,56.94,56.94,56.63,56.68,156500.0655909747,23.5194,23.5194,23.3914,23.412,156500.0656
2008-02-07 13:05:00,56.67,56.68,56.43,56.52,283090.6467270104,23.4079,23.412,23.3088,23.346,283090.6467
2008-02-07 13:10:00,56.52,56.56,56.45,56.55,126852.94503476322,23.346,23.3625,23.317,23.3583,126852.945
2008-02-07 13:15:00,56.54,56.54,56.45,56.5,84481.1753902663,23.3542,23.3542,23.317,23.3377,84481.1754
2008-02-07 13:20:00,56.5,56.66,56.41,56.41,118982.02807293716,23.3377,23.4038,23.3005,23.3005,118982.0281
2008-02-07 13:25:00,56.42,56.78,56.42,56.65,133280.86055358785,23.3046,23.4533,23.3046,23.3997,133280.8606
2008-02-07 13:30:00,56.66,56.75,56.5,56.55,149416.24032533125,23.4038,23.441,23.3377,23.3583,149416.2403
2008-02-07 13:35:00,56.54,56.6,56.43,56.6,103896.1038961039,23.3542,23.379,23.3088,23.379,103896.1039
2008-02-07 13:40:00,56.6,56.68,56.56,56.59,154925.88219860947,23.379,23.412,23.3625,23.3749,154925.8822
2008-02-07 13:45:00,56.6,56.72,56.59,56.66,130919.58546504,23.379,23.4286,23.3749,23.4038,130919.5855
2008-02-07 13:50:00,56.66,56.76,56.63,56.76,109930.4735668372,23.4038,23.4451,23.3914,23.4451,109930.4736
2008-02-07 13:55:00,56.77,56.98,56.75,56.94,225239.4070575889,23.4492,23.536,23.441,23.5194,225239.4071
2008-02-07 14:00:00,56.94,57.06,56.84,56.99,276006.8214613669,23.5194,23.569,23.4781,23.5401,276006.8215
2008-02-07 14:05:00,57.0,57.22,56.99,57.15,453627.1808999082,23.5442,23.6351,23.5401,23.6062,453627.1809
2008-02-07 14:10:00,57.15,57.15,56.81,56.85,194936.3767545586,23.6062,23.6062,23.4657,23.4823,194936.3768
2008-02-07 14:15:00,56.84,56.87,56.68,56.7,194149.285058376,23.4781,23.4905,23.412,23.4203,194149.2851
2008-02-07 14:20:00,56.68,56.78,56.53,56.63,192837.4655647383,23.412,23.4533,23.3501,23.3914,192837.4656
2008-02-07 14:25:00,56.63,56.87,56.62,56.75,132100.22300931392,23.3914,23.4905,23.3873,23.441,132100.223
2008-02-07 14:30:00,56.73,56.76,56.41,56.41,171848.3536665355,23.4327,23.4451,23.3005,23.3005,171848.3537
2008-02-07 14:35:00,56.4,56.62,56.28,56.32,257772.5304998032,23.2964,23.3873,23.2468,23.2633,257772.5305
2008-02-07 14:40:00,56.32,56.51,56.29,56.34,265512.2655122655,23.2633,23.3418,23.2509,23.2716,265512.2655
2008-02-07 14:45:00,56.33,56.52,56.31,56.4,215138.3969565788,23.2675,23.346,23.2592,23.2964,215138.397
2008-02-07 14:50:00,56.39,56.58,56.32,56.58,202544.9298176571,23.2923,23.3707,23.2633,23.3707,202544.9298
2008-02-07 14:55:00,56.59,56.75,56.46,56.46,282959.4647776466,23.3749,23.441,23.3212,23.3212,282959.4648
2008-02-07 15:00:00,56.46,56.49,56.32,56.39,322838.7773842319,23.3212,23.3336,23.2633,23.2923,322838.7774
2008-02-07 15:05:00,56.38,56.41,56.18,56.2,332939.78748524206,23.2881,23.3005,23.2055,23.2138,332939.7875
2008-02-07 15:10:00,56.2,56.49,56.14,56.37,300406.6640430277,23.2138,23.3336,23.189,23.284,300406.664
2008-02-07 15:15:00,56.37,56.56,56.35,56.48,259477.8958415322,23.284,23.3625,23.2757,23.3294,259477.8958
2008-02-07 15:20:00,56.48,56.58,56.33,56.42,224845.8612094976,23.3294,23.3707,23.2675,23.3046,224845.8612
2008-02-07 15:25:00,56.41,56.76,56.35,56.53,298832.4806506625,23.3005,23.4451,23.2757,23.3501,298832.4807
2008-02-07 15:30:00,56.52,56.9,56.52,56.8,311819.4936376755,23.346,23.5029,23.346,23.4616,311819.4936
2008-02-07 15:35:00,56.79,56.87,56.6,56.72,383576.0199396563,23.4575,23.4905,23.379,23.4286,383576.0199
2008-02-07 15:40:00,56.71,56.82,56.44,56.44,325200.05247277976,23.4244,23.4699,23.3129,23.3129,325200.0525
2008-02-07 15:45:00,56.44,56.63,56.39,56.55,341860.16004197823,23.3129,23.3914,23.2923,23.3583,341860.16
2008-02-07 15:50:00,56.54,56.7,56.46,56.62,347763.3477633478,23.3542,23.4203,23.3212,23.3873,347763.3478
2008-02-07 15:55:00,56.6,56.84,56.56,56.81,451265.9058113604,23.379,23.4781,23.3625,23.4657,451265.9058
2008-02-08 09:30:00,56.62,57.27,56.62,57.26,227600.6821461367,23.3873,23.6557,23.3873,23.6516,227600.6821
2008-02-08 09:35:00,57.26,57.38,57.19,57.2,284796.01206873934,23.6516,23.7012,23.6227,23.6268,284796.0121
2008-02-08 09:40:00,57.2,57.4,57.04,57.35,364292.2733831825,23.6268,23.7094,23.5607,23.6888,364292.2734
2008-02-08 09:45:00,57.31,57.4,57.24,57.33,159910.79627443265,23.6723,23.7094,23.6434,23.6805,159910.7963
2008-02-08 09:50:00,57.33,57.47,57.32,57.42,229174.8655385019,23.6805,23.7384,23.6764,23.7177,229174.8655
2008-02-08 09:55:00,57.4,57.57,57.35,57.54,182211.7276662732,23.7094,23.7797,23.6888,23.7673,182211.7277
2008-02-08 10:00:00,57.53,57.55,57.29,57.36,177620.35943854126,23.7631,23.7714,23.664,23.6929,177620.3594
2008-02-08 10:05:00,57.36,57.55,57.35,57.53,180899.90817263545,23.6929,23.7714,23.6888,23.7631,180899.9082
2008-02-08 10:10:00,57.53,57.55,57.39,57.45,180899.90817263545,23.7631,23.7714,23.7053,23.7301,180899.9082
2008-02-08 10:15:00,57.45,57.55,57.43,57.45,192312.7377672832,23.7301,23.7714,23.7218,23.7301,192312.7378
2008-02-08 10:20:00,57.45,57.59,57.42,57.59,193362.19336219336,23.7301,23.7879,23.7177,23.7879,193362.1934
2008-02-08 10:25:00,57.59,57.61,57.48,57.48,188114.91538764263,23.7879,23.7962,23.7425,23.7425,188114.9154
2008-02-08 10:30:00,57.48,57.48,57.28,57.38,222484.58612094977,23.7425,23.7425,23.6599,23.7012,222484.5861
2008-02-08 10:35:00,57.37,57.42,57.32,57.35,123966.94214876034,23.6971,23.7177,23.6764,23.6888,123966.9421
2008-02-08 10:40:00,57.34,57.36,57.32,57.35,94582.1854912764,23.6847,23.6929,23.6764,23.6888,94582.1855
2008-02-08 10:45:00,57.35,57.42,57.27,57.41,175652.63019808475,23.6888,23.7177,23.6557,23.7136,175652.6302
2008-02-08 10:50:00,57.42,57.46,57.33,57.45,205562.1146530237,23.7177,23.7342,23.6805,23.7301,205562.1147
2008-02-08 10:55:00,57.45,57.52,57.3,57.44,85792.99488390397,23.7301,23.759,23.6681,23.726,85792.9949
2008-02-08 11:00:00,57.44,57.5,57.42,57.45,67296.34002361275,23.726,23.7507,23.7177,23.7301,67296.34
2008-02-08 11:05:00,57.45,57.65,57.43,57.6,163583.89085661815,23.7301,23.8127,23.7218,23.7921,163583.8909
2008-02-08 11:10:00,57.61,57.74,57.59,57.61,109930.4735668372,23.7962,23.8499,23.7879,23.7962,109930.4736
2008-02-08 11:15:00,57.62,57.68,57.59,57.65,79889.80716253443,23.8003,23.8251,23.7879,23.8127,79889.8072
2008-02-08 11:20:00,57.65,57.68,57.55,57.61,85530.63098517644,23.8127,23.8251,23.7714,23.7962,85530.631
2008-02-08 11:25:00,57.61,57.67,57.52,57.56,72018.89020070838,23.7962,23.821,23.759,23.7755,72018.8902
2008-02-08 11:30:00,57.55,57.64,57.55,57.62,100878.91906073724,23.7714,23.8086,23.7714,23.8003,100878.9191
2008-02-08 11:35:00,57.61,57.65,57.55,57.58,108093.92627574448,23.7962,23.8127,23.7714,23.7838,108093.9263
2008-02-08 11:40:00,57.56,57.57,57.43,57.45,106913.28873147056,23.7755,23.7797,23.7218,23.7301,106913.2887
2008-02-08 11:45:00,57.46,57.48,57.34,57.35,126328.21723730816,23.7342,23.7425,23.6847,23.6888,126328.2172
2008-02-08 11:50:00,57.34,57.42,57.26,57.42,183261.1832611833,23.6847,23.7177,23.6516,23.7177,183261.1833
2008-02-08 11:55:00,57.41,57.43,57.29,57.36,105863.8331365604,23.7136,23.7218,23.664,23.6929,105863.8331
2008-02-08 12:00:00,57.35,57.45,57.3,57.45,122655.12265512266,23.6888,23.7301,23.6681,23.7301,122655.1227
2008-02-08 12:05:00,57.45,57.49,57.32,57.35,129083.03817394728,23.7301,23.7466,23.6764,23.6888,129083.0382
2008-02-08 12:10:00,57.35,57.45,57.29,57.32,154663.51829988195,23.6888,23.7301,23.664,23.6764,154663.5183
2008-02-08 12:15:00,57.32,57.38,57.18,57.37,130788.40351567624,23.6764,23.7012,23.6186,23.6971,130788.4035
2008-02-08 12:20:00,57.37,57.39,57.18,57.29,229306.04748786567,23.6971,23.7053,23.6186,23.664,229306.0475
2008-02-08 12:25:00,57.31,57.46,57.28,57.46,74117.80139052866,23.6723,23.7342,23.6599,23.7342,74117.8014
2008-02-08 12:30:00,57.45,57.51,57.35,57.39,74117.80139052866,23.7301,23.7549,23.6888,23.7053,74117.8014
2008-02-08 12:35:00,57.38,57.67,57.35,57.63,75429.62088416635,23.7012,23.821,23.6888,23.8044,75429.6209
2008-02-08 12:40:00,57.63,57.66,57.52,57.57,111767.02085792997,23.8044,23.8168,23.759,23.7797,111767.0209
2008-02-08 12:45:00,57.57,57.63,57.33,57.35,167388.1673881674,23.7797,23.8044,23.6805,23.6888,167388.1674
2008-02-08 12:50:00,57.33,57.55,57.33,57.48,201233.11032401945,23.6805,23.7714,23.6805,23.7425,201233.1103
2008-02-08 12:55:00,57.49,57.7,57.49,57.69,114784.2056932966,23.7466,23.8334,23.7466,23.8292,114784.2057
2008-02-08 13:00:00,57.69,57.7,57.49,57.51,117539.02662993572,23.8292,23.8334,23.7466,23.7549,117539.0266
2008-02-08 13:05:00,57.52,57.56,57.42,57.52,67952.24977043159,23.759,23.7755,23.7177,23.759,67952.2498
2008-02-08 13:10:00,57.52,57.56,57.29,57.37,124098.1240981241,23.759,23.7755,23.664,23.6971,124098.1241
2008-02-08 13:15:00,57.38,57.44,57.24,57.32,154269.97245179064,23.7012,23.726,23.6434,23.6764,154269.9725
2008-02-08 13:20:00,57.32,57.41,57.26,57.38,131181.94936376755,23.6764,23.7136,23.6516,23.7012,131181.9494
2008-02-08 13:25:00,57.38,57.44,57.27,57.36,89334.9075167257,23.7012,23.726,23.6557,23.6929,89334.9075
2008-02-08 13:30:00,57.36,57.43,57.25,57.34,154794.7002492457,23.6929,23.7218,23.6475,23.6847,154794.7002
2008-02-08 13:35:00,57.34,57.34,57.14,57.16,290699.1997901089,23.6847,23.6847,23.602,23.6103,290699.1998
2008-02-08 13:40:00,57.16,57.32,57.02,57.32,254492.98176570903,23.6103,23.6764,23.5525,23.6764,254492.9818
2008-02-08 13:45:00,57.32,57.49,57.27,57.42,171979.53561589925,23.6764,23.7466,23.6557,23.7177,171979.5356
2008-02-08 13:50:00,57.41,57.53,57.39,57.39,180899.90817263545,23.7136,23.7631,23.7053,23.7053,180899.9082
2008-02-08 13:55:00,57.39,57.41,57.31,57.35,88678.99776990687,23.7053,23.7136,23.6723,23.6888,88678.9978
2008-02-08 14:00:00,57.36,57.45,57.35,57.44,142201.233110324,23.6929,23.7301,23.6888,23.726,142201.2331
2008-02-08 14:05:00,57.44,57.53,57.4,57.49,113734.75009838646,23.726,23.7631,23.7094,23.7466,113734.7501
2008-02-08 14:10:00,57.48,57.49,57.37,57.44,94057.45769382131,23.7425,23.7466,23.6971,23.726,94057.4577
2008-02-08 14:15:00,57.44,57.61,57.4,57.56,132624.950806769,23.726,23.7962,23.7094,23.7755,132624.9508
2008-02-08 14:20:00,57.56,57.62,57.46,57.5,129870.12987012988,23.7755,23.8003,23.7342,23.7507,129870.1299
2008-02-08 14:25:00,57.49,57.6,57.49,57.52,150596.87786960514,23.7466,23.7921,23.7466,23.759,150596.8779
2008-02-08 14:30:00,57.52,57.59,57.45,57.5,218417.94569067296,23.759,23.7879,23.7301,23.7507,218417.9457
2008-02-08 14:35:00,57.5,57.56,57.49,57.49,124491.6699462154,23.7507,23.7755,23.7466,23.7466,124491.6699
2008-02-08 14:40:00,57.51,57.59,57.46,57.59,129738.9479207661,23.7549,23.7879,23.7342,23.7879,129738.9479
2008-02-08 14:45:00,57.57,57.58,57.34,57.35,193362.19336219336,23.7797,23.7838,23.6847,23.6888,193362.1934
2008-02-08 14:50:00,57.35,57.43,57.32,57.35,168175.25908435,23.6888,23.7218,23.6764,23.6888,168175.2591
2008-02-08 14:55:00,57.35,57.52,57.2,57.27,233897.4157155976,23.6888,23.759,23.6268,23.6557,233897.4157
2008-02-08 15:00:00,57.26,57.39,57.26,57.29,221828.6763741309,23.6516,23.7053,23.6516,23.664,221828.6764
2008-02-08 15:05:00,57.27,57.36,57.25,57.31,244523.1536140627,23.6557,23.6929,23.6475,23.6723,244523.1536
2008-02-08 15:10:00,57.31,57.36,57.22,57.36,223927.5875639512,23.6723,23.6929,23.6351,23.6929,223927.5876
2008-02-08 15:15:00,57.33,57.48,57.29,57.39,231798.50452577727,23.6805,23.7425,23.664,23.7053,231798.5045
2008-02-08 15:20:00,57.39,57.49,57.37,57.49,260920.89728453365,23.7053,23.7466,23.6971,23.7466,260920.8973
2008-02-08 15:25:00,57.5,57.58,57.41,57.52,254886.5276138004,23.7507,23.7838,23.7136,23.759,254886.5276
2008-02-08 15:30:00,57.53,57.65,57.48,57.58,434474.6162927981,23.7631,23.8127,23.7425,23.7838,434474.6163
2008-02-08 15:35:00,57.58,57.63,57.49,57.56,314443.13262495084,23.7838,23.8044,23.7466,23.7755,314443.1326
2008-02-08 15:40:00,57.56,57.61,57.5,57.59,314836.6784730421,23.7755,23.7962,23.7507,23.7879,314836.6785
2008-02-08 15:45:00,57.6,57.71,57.56,57.6,497441.9519874065,23.7921,23.8375,23.7755,23.7921,497441.952
2008-02-08 15:50:00,57.6,57.65,57.42,57.45,436704.7094319822,23.7921,23.8127,23.7177,23.7301,436704.7094
2008-02-08 15:55:00,57.45,57.46,57.29,57.41,509904.23717696447,23.7301,23.7342,23.664,23.7136,509904.2372
2008-02-11 09:30:00,57.46,57.91,57.26,57.83,237701.6922471468,23.7342,23.9201,23.6516,23.8871,237701.6922
2008-02-11 09:35:00,57.83,57.85,57.55,57.55,395382.3953823954,23.8871,23.8953,23.7714,23.7714,395382.3954
2008-02-11 09:40:00,57.55,57.74,57.48,57.49,398661.9441164896,23.7714,23.8499,23.7425,23.7466,398661.9441
2008-02-11 09:45:00,57.5,57.56,57.31,57.41,304079.7586252132,23.7507,23.7755,23.6723,23.7136,304079.7586
2008-02-11 09:50:00,57.41,57.46,57.18,57.22,219598.58323494688,23.7136,23.7342,23.6186,23.6351,219598.5832
2008-02-11 09:55:00,57.2,57.36,57.1,57.33,272989.6366260003,23.6268,23.6929,23.5855,23.6805,272989.6366
2008-02-11 10:00:00,57.32,57.39,57.21,57.32,197953.56158992523,23.6764,23.7053,23.631,23.6764,197953.5616
2008-02-11 10:05:00,57.34,57.36,57.04,57.07,217762.03594385413,23.6847,23.6929,23.5607,23.5731,217762.0359
2008-02-11 10:10:00,57.07,57.2,57.03,57.2,130001.31181949364,23.5731,23.6268,23.5566,23.6268,130001.3118
2008-02-11 10:15:00,57.19,57.33,57.19,57.22,165551.62009707466,23.6227,23.6805,23.6227,23.6351,165551.6201
2008-02-11 10:20:00,57.23,57.33,57.14,57.29,212121.21212121213,23.6392,23.6805,23.602,23.664,212121.2121
2008-02-11 10:25:00,57.29,57.41,57.29,57.41,185097.730552276,23.664,23.7136,23.664,23.7136,185097.7306
2008-02-11 10:30:00,57.42,57.47,57.29,57.35,207923.3897415716,23.7177,23.7384,23.664,23.6888,207923.3897
2008-02-11 10:35:00,57.36,57.45,57.33,57.36,126197.03528794438,23.6929,23.7301,23.6805,23.6929,126197.0353
2008-02-11 10:40:00,57.36,57.49,57.35,57.44,163452.70890725436,23.6929,23.7466,23.6888,23.726,163452.7089
2008-02-11 10:45:00,57.44,57.51,57.39,57.44,164633.34645152828,23.726,23.7549,23.7053,23.726,164633.3465
2008-02-11 10:50:00,57.44,57.6,57.32,57.59,317722.68135904503,23.726,23.7921,23.6764,23.7879,317722.6814
2008-02-11 10:55:00,57.58,57.63,57.49,57.59,283746.5564738292,23.7838,23.8044,23.7466,23.7879,283746.5565
2008-02-11 11:00:00,57.59,57.67,57.56,57.65,428177.8827233373,23.7879,23.821,23.7755,23.8127,428177.8827
2008-02-11 11:05:00,57.65,57.77,57.59,57.74,346713.89216843765,23.8127,23.8623,23.7879,23.8499,346713.8922
2008-02-11 11:10:00,57.73,57.81,57.71,57.73,342253.70589006954,23.8458,23.8788,23.8375,23.8458,342253.7059
2008-02-11 11:15:00,57.72,57.82,57.71,57.77,647514.1020595566,23.8416,23.8829,23.8375,23.8623,647514.1021
2008-02-11 11:20:00,57.77,57.77,57.71,57.72,215531.94280467008,23.8623,23.8623,23.8375,23.8416,215531.9428
2008-02-11 11:25:00,57.72,57.83,57.71,57.8,441164.8957103503,23.8416,23.8871,23.8375,23.8747,441164.8957
2008-02-11 11:30:00,57.8,57.88,57.74,57.82,324937.68857405224,23.8747,23.9077,23.8499,23.8829,324937.6886
2008-02-11 11:35:00,57.82,57.87,57.78,57.81,336088.15426997247,23.8829,23.9036,23.8664,23.8788,336088.1543
2008-02-11 11:40:00,57.81,57.84,57.77,57.83,203069.65761511217,23.8788,23.8912,23.8623,23.8871,203069.6576
2008-02-11 11:45:00,57.83,57.84,57.74,57.81,252918.79837334383,23.8871,23.8912,23.8499,23.8788,252918.7984
2008-02-11 11:50:00,57.81,57.82,57.68,57.78,300669.02794175525,23.8788,23.8829,23.8251,23.8664,300669.0279
2008-02-11 11:55:00,57.77,57.79,57.67,57.71,212908.3038173948,23.8623,23.8705,23.821,23.8375,212908.3038
2008-02-11 12:00:00,57.71,57.81,57.68,57.8,465433.5563426473,23.8375,23.8788,23.8251,23.8747,465433.5563
2008-02-11 12:05:00,57.79,57.87,57.71,57.78,309195.8546504001,23.8705,23.9036,23.8375,23.8664,309195.8547
2008-02-11 12:10:00,57.78,57.95,57.77,57.92,419388.6921159648,23.8664,23.9366,23.8623,23.9242,419388.6921
2008-02-11 12:15:00,57.92,57.97,57.91,57.93,298963.66260002623,23.9242,23.9449,23.9201,23.9284,298963.6626
2008-02-11 12:20:00,57.93,58.04,57.92,57.95,127640.03673094582,23.9284,23.9738,23.9242,23.9366,127640.0367
2008-02-11 12:25:00,57.94,58.02,57.93,57.95,99173.55371900828,23.9325,23.9655,23.9284,23.9366,99173.5537
2008-02-11 12:30:00,57.95,58.05,57.87,57.99,110848.74721238358,23.9366,23.9779,23.9036,23.9531,110848.7472
2008-02-11 12:35:00,57.97,58.13,57.95,58.1,141151.77751541388,23.9449,24.011,23.9366,23.9986,141151.7775
2008-02-11 12:40:00,58.12,58.22,58.08,58.22,145349.59989505445,24.0068,24.0481,23.9903,24.0481,145349.5999
2008-02-11 12:45:00,58.23,58.37,58.22,58.29,150203.33202151384,24.0523,24.1101,24.0481,24.0771,150203.332
2008-02-11 12:50:00,58.29,58.31,58.22,58.27,165158.07424898335,24.0771,24.0853,24.0481,24.0688,165158.0742
2008-02-11 12:55:00,58.29,58.46,58.29,58.42,107306.83457956184,24.0771,24.1473,24.0771,24.1308,107306.8346
2008-02-11 13:00:00,58.42,58.52,58.32,58.41,206086.8424504788,24.1308,24.1721,24.0895,24.1266,206086.8425
2008-02-11 13:05:00,58.41,58.42,58.28,58.35,114390.6598452053,24.1266,24.1308,24.0729,24.1018,114390.6598
2008-02-11 13:10:00,58.35,58.42,58.25,58.31,164370.9825528007,24.1018,24.1308,24.0605,24.0853,164370.9826
2008-02-11 13:15:00,58.31,58.31,58.14,58.18,97730.55227600684,24.0853,24.0853,24.0151,24.0316,97730.5523
2008-02-11 13:20:00,58.17,58.25,58.13,58.2,90909.09090909093,24.0275,24.0605,24.011,24.0399,90909.0909
2008-02-11 13:25:00,58.19,58.42,58.16,58.41,130788.40351567624,24.0358,24.1308,24.0234,24.1266,130788.4035
2008-02-11 13:30:00,58.42,58.48,58.29,58.36,170536.5341728978,24.1308,24.1555,24.0771,24.106,170536.5342
2008-02-11 13:35:00,58.36,58.47,58.33,58.46,119113.21002230092,24.106,24.1514,24.0936,24.1473,119113.21
2008-02-11 13:40:00,58.46,58.56,58.38,58.43,188639.64318509767,24.1473,24.1886,24.1142,24.1349,188639.6432
2008-02-11 13:45:00,58.44,58.53,58.42,58.5,171454.80781844418,24.139,24.1762,24.1308,24.1638,171454.8078
2008-02-11 13:50:00,58.5,58.55,58.47,58.51,104158.46779483143,24.1638,24.1845,24.1514,24.1679,104158.4678
2008-02-11 13:55:00,58.53,58.55,58.49,58.51,100747.73711137348,24.1762,24.1845,24.1597,24.1679,100747.7371
2008-02-11 14:00:00,58.52,58.61,58.48,58.54,118982.02807293716,24.1721,24.2092,24.1555,24.1803,118982.0281
2008-02-11 14:05:00,58.54,58.59,58.48,58.53,167256.98543880362,24.1803,24.201,24.1555,24.1762,167256.9854
2008-02-11 14:10:00,58.52,58.62,58.5,58.58,135773.31759149942,24.1721,24.2134,24.1638,24.1968,135773.3176
2008-02-11 14:15:00,58.58,58.58,58.42,58.42,181818.18181818185,24.1968,24.1968,24.1308,24.1308,181818.1818
2008-02-11 14:20:00,58.42,58.42,58.33,58.37,187721.3695395513,24.1308,24.1308,24.0936,24.1101,187721.3695
2008-02-11 14:25:00,58.37,58.45,58.26,58.32,223140.4958677686,24.1101,24.1432,24.0647,24.0895,223140.4959
2008-02-11 14:30:00,58.32,58.36,58.29,58.32,160173.16017316017,24.0895,24.106,24.0771,24.0895,160173.1602
2008-02-11 14:35:00,58.32,58.4,58.3,58.37,168831.16883116885,24.0895,24.1225,24.0812,24.1101,168831.1688
2008-02-11 14:40:00,58.37,58.48,58.34,58.48,100616.55516200972,24.1101,24.1555,24.0977,24.1555,100616.5552
2008-02-11 14:45:00,58.48,58.57,58.48,58.54,215007.215007215,24.1555,24.1927,24.1555,24.1803,215007.215
2008-02-11 14:50:00,58.54,58.6,58.46,58.53,192050.3738685557,24.1803,24.2051,24.1473,24.1762,192050.3739
2008-02-11 14:55:00,58.54,58.59,58.48,58.5,155975.3377935196,24.1803,24.201,24.1555,24.1638,155975.3378
2008-02-11 15:00:00,58.5,58.6,58.44,58.56,207267.4799947528,24.1638,24.2051,24.139,24.1886,207267.48
2008-02-11 15:05:00,58.55,58.61,58.42,58.61,312213.0394857668,24.1845,24.2092,24.1308,24.2092,312213.0395
2008-02-11 15:10:00,58.59,58.72,58.58,58.64,233897.4157155976,24.201,24.2547,24.1968,24.2216,233897.4157
2008-02-11 15:15:00,58.64,58.69,58.49,58.56,252394.0705758888,24.2216,24.2423,24.1597,24.1886,252394.0706
2008-02-11 15:20:00,58.57,58.75,58.53,58.73,208054.5716909353,24.1927,24.2671,24.1762,24.2588,208054.5717
2008-02-11 15:25:00,58.73,58.81,58.63,58.71,165289.2561983471,24.2588,24.2919,24.2175,24.2505,165289.2562
2008-02-11 15:30:00,58.7,58.77,58.61,58.7,224189.9514626788,24.2464,24.2753,24.2092,24.2464,224189.9515
2008-02-11 15:35:00,58.69,58.77,58.56,58.61,254361.79981634527,24.2423,24.2753,24.1886,24.2092,254361.7998
2008-02-11 15:40:00,58.61,58.65,58.51,58.55,261576.80703135248,24.2092,24.2258,24.1679,24.1845,261576.807
2008-02-11 15:45:00,58.55,58.7,58.52,58.69,212777.12186803087,24.1845,24.2464,24.1721,24.2423,212777.1219
2008-02-11 15:50:00,58.7,58.7,58.59,58.65,252656.4344746163,24.2464,24.2464,24.201,24.2258,252656.4345
2008-02-11 15:55:00,58.65,58.77,58.64,58.72,530237.4393283484,24.2258,24.2753,24.2216,24.2547,530237.4393
2008-02-12 09:30:00,58.58,58.7,58.48,58.63,256067.16515807423,24.1968,24.2464,24.1555,24.2175,256067.1652
2008-02-12 09:35:00,58.63,58.7,58.55,58.64,180506.3623245441,24.2175,24.2464,24.1845,24.2216,180506.3623
2008-02-12 09:40:00,58.64,58.92,58.62,58.89,209366.391184573,24.2216,24.3373,24.2134,24.3249,209366.3912
2008-02-12 09:45:00,58.86,59.09,58.83,59.03,268267.08644890465,24.3125,24.4075,24.3001,24.3827,268267.0864
2008-02-12 09:50:00,59.04,59.09,58.91,59.03,282828.28282828286,24.3869,24.4075,24.3332,24.3827,282828.2828
2008-02-12 09:55:00,59.03,59.08,58.83,58.83,159254.8865276138,24.3827,24.4034,24.3001,24.3001,159254.8865
2008-02-12 10:00:00,58.84,59.05,58.81,58.96,231404.958677686,24.3042,24.391,24.2919,24.3538,231404.9587
2008-02-12 10:05:00,58.97,58.97,58.86,58.97,162140.88941361668,24.3579,24.3579,24.3125,24.3579,162140.8894
2008-02-12 10:10:00,58.98,59.15,58.96,59.12,207136.29804538892,24.3621,24.4323,24.3538,24.4199,207136.298
2008-02-12 10:15:00,59.12,59.24,58.97,59.07,249245.7037911584,24.4199,24.4695,24.3579,24.3992,249245.7038
2008-02-12 10:20:00,59.07,59.12,58.99,59.08,118457.30027548208,24.3992,24.4199,24.3662,24.4034,118457.3003
2008-02-12 10:25:00,59.08,59.15,59.04,59.11,140102.32192050375,24.4034,24.4323,24.3869,24.4158,140102.3219
2008-02-12 10:30:00,59.09,59.12,59.02,59.02,130263.67571822116,24.4075,24.4199,24.3786,24.3786,130263.6757
2008-02-12 10:35:00,59.03,59.12,58.96,58.97,143775.41650268924,24.3827,24.4199,24.3538,24.3579,143775.4165
2008-02-12 10:40:00,58.97,59.01,58.88,58.93,197691.1976911977,24.3579,24.3745,24.3208,24.3414,197691.1977
2008-02-12 10:45:00,58.93,59.0,58.83,58.9,174865.53850190213,24.3414,24.3703,24.3001,24.329,174865.5385
2008-02-12 10:50:00,58.9,59.02,58.82,59.02,230355.50308277583,24.329,24.3786,24.296,24.3786,230355.5031
2008-02-12 10:55:00,59.02,59.09,59.01,59.04,201889.02007083825,24.3786,24.4075,24.3745,24.3869,201889.0201
2008-02-12 11:00:00,59.04,59.15,59.01,59.13,218024.39984258168,24.3869,24.4323,24.3745,24.424,218024.3998
2008-02-12 11:05:00,59.14,59.14,58.98,58.99,123966.94214876034,24.4282,24.4282,24.3621,24.3662,123966.9421
2008-02-12 11:10:00,59.0,59.11,59.0,59.09,130394.85766758496,24.3703,24.4158,24.3703,24.4075,130394.8577
2008-02-12 11:15:00,59.09,59.12,59.02,59.08,101272.46490882857,24.4075,24.4199,24.3786,24.4034,101272.4649
2008-02-12 11:20:00,59.08,59.12,58.98,59.07,137872.2287813197,24.4034,24.4199,24.3621,24.3992,137872.2288
2008-02-12 11:25:00,59.07,59.12,59.06,59.1,121999.21290830382,24.3992,24.4199,24.3951,24.4116,121999.2129
2008-02-12 11:30:00,59.1,59.17,59.06,59.12,188377.2792863702,24.4116,24.4406,24.3951,24.4199,188377.2793
2008-02-12 11:35:00,59.13,59.15,58.95,58.97,117539.02662993572,24.424,24.4323,24.3497,24.3579,117539.0266
2008-02-12 11:40:00,58.97,59.07,58.93,58.96,80808.0808080808,24.3579,24.3992,24.3414,24.3538,80808.0808
2008-02-12 11:45:00,58.93,58.96,58.82,58.9,133280.86055358785,24.3414,24.3538,24.296,24.329,133280.8606
2008-02-12 11:50:00,58.91,58.92,58.72,58.72,110324.01941492852,24.3332,24.3373,24.2547,24.2547,110324.0194
2008-02-12 11:55:00,58.72,58.77,58.65,58.67,143906.598452053,24.2547,24.2753,24.2258,24.234,143906.5985
2008-02-12 12:00:00,58.67,58.7,58.64,58.66,153876.42660369934,24.234,24.2464,24.2216,24.2299,153876.4266
2008-02-12 12:05:00,58.67,58.7,58.63,58.67,160173.16017316017,24.234,24.2464,24.2175,24.234,160173.1602
2008-02-12 12:10:00,58.67,58.7,58.5,58.53,170405.35222353405,24.234,24.2464,24.1638,24.1762,170405.3522
2008-02-12 12:15:00,58.53,58.6,58.43,58.44,122261.57680703136,24.1762,24.2051,24.1349,24.139,122261.5768
2008-02-12 12:20:00,58.44,58.49,58.14,58.17,268529.45034763217,24.139,24.1597,24.0151,24.0275,268529.4503
2008-02-12 12:25:00,58.16,58.21,58.01,58.16,247671.5203987932,24.0234,24.044,23.9614,24.0234,247671.5204
2008-02-12 12:30:00,58.16,58.23,58.13,58.23,168306.44103371375,24.0234,24.0523,24.011,24.0523,168306.441
2008-02-12 12:35:00,58.22,58.23,58.05,58.21,270497.1795880887,24.0481,24.0523,23.9779,24.044,270497.1796
2008-02-12 12:40:00,58.22,58.22,57.99,57.99,171061.26197035288,24.0481,24.0481,23.9531,23.9531,171061.262
2008-02-12 12:45:00,58.0,58.06,57.91,57.98,161878.52551488916,23.9573,23.9821,23.9201,23.949,161878.5255
2008-02-12 12:50:00,57.98,58.16,57.97,58.09,125016.39774367047,23.949,24.0234,23.9449,23.9945,125016.3977
2008-02-12 12:55:00,58.11,58.32,58.1,58.26,118850.8461235734,24.0027,24.0895,23.9986,24.0647,118850.8461
2008-02-12 13:00:00,58.27,58.46,58.27,58.42,123048.66850321396,24.0688,24.1473,24.0688,24.1308,123048.6685
2008-02-12 13:05:00,58.42,58.43,58.23,58.33,104289.6497441952,24.1308,24.1349,24.0523,24.0936,104289.6497
2008-02-12 13:10:00,58.33,58.38,58.27,58.33,136298.0453889545,24.0936,24.1142,24.0688,24.0936,136298.0454
2008-02-12 13:15:00,58.33,58.43,58.31,58.38,81201.62665617211,24.0936,24.1349,24.0853,24.1142,81201.6267
2008-02-12 13:20:00,58.39,58.43,58.25,58.29,80939.26275744458,24.1184,24.1349,24.0605,24.0771,80939.2628
2008-02-12 13:25:00,58.29,58.47,58.29,58.42,164633.34645152828,24.0771,24.1514,24.0771,24.1308,164633.3465
2008-02-12 13:30:00,58.42,58.42,58.32,58.38,58900.69526433163,24.1308,24.1308,24.0895,24.1142,58900.6953
2008-02-12 13:35:00,58.38,58.42,58.26,58.3,132100.22300931392,24.1142,24.1308,24.0647,24.0812,132100.223
2008-02-12 13:40:00,58.31,58.35,58.16,58.22,99042.3717696445,24.0853,24.1018,24.0234,24.0481,99042.3718
2008-02-12 13:45:00,58.21,58.31,58.19,58.26,137347.50098386462,24.044,24.0853,24.0358,24.0647,137347.501
2008-02-12 13:50:00,58.26,58.38,58.25,58.27,151777.51541387907,24.0647,24.1142,24.0605,24.0688,151777.5154
2008-02-12 13:55:00,58.27,58.36,58.27,58.35,83431.71979535616,24.0688,24.106,24.0688,24.1018,83431.7198
2008-02-12 14:00:00,58.35,58.37,58.24,58.32,101141.28295946478,24.1018,24.1101,24.0564,24.0895,101141.283
2008-02-12 14:05:00,58.32,58.38,58.31,58.32,91565.00065590975,24.0895,24.1142,24.0853,24.0895,91565.0007
2008-02-12 14:10:00,58.32,58.38,58.27,58.35,148629.14862914864,24.0895,24.1142,24.0688,24.1018,148629.1486
2008-02-12 14:15:00,58.35,58.36,58.17,58.18,129476.58402203856,24.1018,24.106,24.0275,24.0316,129476.584
2008-02-12 14:20:00,58.18,58.29,58.17,58.25,117014.29883248064,24.0316,24.0771,24.0275,24.0605,117014.2988
2008-02-12 14:25:00,58.25,58.29,58.14,58.2,129607.76597140236,24.0605,24.0771,24.0151,24.0399,129607.766
2008-02-12 14:30:00,58.2,58.22,58.06,58.13,167125.80348943986,24.0399,24.0481,23.9821,24.011,167125.8035
2008-02-12 14:35:00,58.1,58.19,58.03,58.19,148366.7847304211,23.9986,24.0358,23.9697,24.0358,148366.7847
2008-02-12 14:40:00,58.17,58.19,57.95,57.98,247540.33844942937,24.0275,24.0358,23.9366,23.949,247540.3384
2008-02-12 14:45:00,57.98,58.12,57.91,58.11,173816.082906992,23.949,24.0068,23.9201,24.0027,173816.0829
2008-02-12 14:50:00,58.11,58.28,58.11,58.27,155057.06414797326,24.0027,24.0729,24.0027,24.0688,155057.0641
2008-02-12 14:55:00,58.27,58.39,58.23,58.38,127640.03673094582,24.0688,24.1184,24.0523,24.1142,127640.0367
2008-02-12 15:00:00,58.38,58.42,58.16,58.17,162534.435261708,24.1142,24.1308,24.0234,24.0275,162534.4353
2008-02-12 15:05:00,58.19,58.21,57.98,58.12,194542.83090646728,24.0358,24.044,23.949,24.0068,194542.8309
2008-02-12 15:10:00,58.14,58.25,58.07,58.19,186409.5500459137,24.0151,24.0605,23.9862,24.0358,186409.55
2008-02-12 15:15:00,58.19,58.34,58.13,58.21,174340.81070444707,24.0358,24.0977,24.011,24.044,174340.8107
2008-02-12 15:20:00,58.21,58.27,57.94,58.03,218417.94569067296,24.044,24.0688,23.9325,23.9697,218417.9457
2008-02-12 15:25:00,58.03,58.15,57.94,58.15,346451.5282697101,23.9697,24.0192,23.9325,24.0192,346451.5283
2008-02-12 15:30:00,58.15,58.18,57.93,57.94,296733.5694608422,24.0192,24.0316,23.9284,23.9325,296733.5695
2008-02-12 15:35:00,57.93,57.97,57.55,57.55,429227.3383182474,23.9284,23.9449,23.7714,23.7714,429227.3383
2008-02-12 15:40:00,57.56,58.01,57.55,57.9,541519.0869736325,23.7755,23.9614,23.7714,23.916,541519.087
2008-02-12 15:45:00,57.89,58.13,57.81,58.1,553456.6443657352,23.9118,24.011,23.8788,23.9986,553456.6444
2008-02-12 15:50:00,58.11,58.19,58.08,58.16,676505.3128689493,24.0027,24.0358,23.9903,24.0234,676505.3129
2008-02-12 15:55:00,58.16,58.27,58.08,58.22,670995.6709956711,24.0234,24.0688,23.9903,24.0481,670995.671
2008-02-13 09:30:00,58.48,59.18,58.34,58.63,335432.24452315364,24.1555,24.4447,24.0977,24.2175,335432.2445
2008-02-13 09:35:00,58.61,58.64,58.24,58.27,246753.2467532468,24.2092,24.2216,24.0564,24.0688,246753.2468
2008-02-13 09:40:00,58.27,58.41,58.25,58.26,258166.07634789453,24.0688,24.1266,24.0605,24.0647,258166.0763
2008-02-13 09:45:00,58.27,58.38,58.18,58.33,203725.567361931,24.0688,24.1142,24.0316,24.0936,203725.5674
2008-02-13 09:50:00,58.34,58.38,58.28,58.32,218417.94569067296,24.0977,24.1142,24.0729,24.0895,218417.9457
2008-02-13 09:55:00,58.33,58.47,58.29,58.38,239144.69369014824,24.0936,24.1514,24.0771,24.1142,239144.6937
2008-02-13 10:00:00,58.38,58.64,58.32,58.46,205955.66050111505,24.1142,24.2216,24.0895,24.1473,205955.6605
2008-02-13 10:05:00,58.47,58.51,58.36,58.44,158336.61288206742,24.1514,24.1679,24.106,24.139,158336.6129
2008-02-13 10:10:00,58.44,58.63,58.35,58.6,236389.87275350912,24.139,24.2175,24.1018,24.2051,236389.8728
2008-02-13 10:15:00,58.6,58.74,58.57,58.74,210809.39262757445,24.2051,24.2629,24.1927,24.2629,210809.3926
2008-02-13 10:20:00,58.72,58.75,58.6,58.63,192050.3738685557,24.2547,24.2671,24.2051,24.2175,192050.3739
2008-02-13 10:25:00,58.62,58.67,58.59,58.66,197560.01574183392,24.2134,24.234,24.201,24.2299,197560.0157
2008-02-13 10:30:00,58.66,58.83,58.38,58.52,285845.46766364947,24.2299,24.3001,24.1142,24.1721,285845.4677
2008-02-13 10:35:00,58.51,58.51,58.35,58.43,168568.8049324413,24.1679,24.1679,24.1018,24.1349,168568.8049
2008-02-13 10:40:00,58.44,58.55,58.36,58.55,110717.56526301982,24.139,24.1845,24.106,24.1845,110717.5653
2008-02-13 10:45:00,58.55,58.67,58.49,58.61,171979.53561589925,24.1845,24.234,24.1597,24.2092,171979.5356
2008-02-13 10:50:00,58.61,58.96,58.58,58.87,202151.3839695658,24.2092,24.3538,24.1968,24.3166,202151.384
2008-02-13 10:55:00,58.87,59.02,58.7,58.96,261707.98898071627,24.3166,24.3786,24.2464,24.3538,261707.989
2008-02-13 11:00:00,58.96,59.08,58.91,58.99,185884.82224845863,24.3538,24.4034,24.3332,24.3662,185884.8222
2008-02-13 11:05:00,58.98,59.02,58.9,58.99,88416.63387117932,24.3621,24.3786,24.329,24.3662,88416.6339
2008-02-13 11:10:00,58.99,59.01,58.86,58.96,98386.46202282568,24.3662,24.3745,24.3125,24.3538,98386.462
2008-02-13 11:15:00,58.96,58.99,58.89,58.9,70575.88875770694,24.3538,24.3662,24.3249,24.329,70575.8888
2008-02-13 11:20:00,58.91,58.97,58.9,58.97,88285.45192181556,24.3332,24.3579,24.329,24.3579,88285.4519
2008-02-13 11:25:00,58.96,59.02,58.91,59.02,129214.22012331104,24.3538,24.3786,24.3332,24.3786,129214.2201
2008-02-13 11:30:00,59.02,59.04,58.93,59.0,108881.01797192708,24.3786,24.3869,24.3414,24.3703,108881.018
2008-02-13 11:35:00,58.99,59.02,58.95,59.01,99042.3717696445,24.3662,24.3786,24.3497,24.3745,99042.3718
2008-02-13 11:40:00,59.01,59.03,58.96,58.96,101797.19270628362,24.3745,24.3827,24.3538,24.3538,101797.1927
2008-02-13 11:45:00,58.96,59.08,58.95,59.02,164370.9825528007,24.3538,24.4034,24.3497,24.3786,164370.9826
2008-02-13 11:50:00,59.02,59.05,58.96,58.97,142725.96090777908,24.3786,24.391,24.3538,24.3579,142725.9609
2008-02-13 11:55:00,58.97,59.06,58.9,58.99,134855.04394595305,24.3579,24.3951,24.329,24.3662,134855.0439
2008-02-13 12:00:00,59.0,59.12,58.97,59.06,85399.44903581268,24.3703,24.4199,24.3579,24.3951,85399.449
2008-02-13 12:05:00,59.06,59.15,59.01,59.15,135248.58979404435,24.3951,24.4323,24.3745,24.4323,135248.5898
2008-02-13 12:10:00,59.15,59.22,59.08,59.09,182998.8193624557,24.4323,24.4612,24.4034,24.4075,182998.8194
2008-02-13 12:15:00,59.11,59.11,58.99,59.07,94582.1854912764,24.4158,24.4158,24.3662,24.3992,94582.1855
2008-02-13 12:20:00,59.06,59.18,59.06,59.12,86317.72268135905,24.3951,24.4447,24.3951,24.4199,86317.7227
2008-02-13 12:25:00,59.12,59.15,58.99,58.99,104945.55949101404,24.4199,24.4323,24.3662,24.3662,104945.5595
2008-02-13 12:30:00,59.01,59.24,58.98,59.24,143119.5067558704,24.3745,24.4695,24.3621,24.4695,143119.5068
2008-02-13 12:35:00,59.23,59.25,59.18,59.19,108618.65407319952,24.4653,24.4736,24.4447,24.4488,108618.6541
2008-02-13 12:40:00,59.18,59.26,59.18,59.22,106388.56093401548,24.4447,24.4777,24.4447,24.4612,106388.5609
2008-02-13 12:45:00,59.22,59.25,59.19,59.22,120687.39341466616,24.4612,24.4736,24.4488,24.4612,120687.3934
2008-02-13 12:50:00,59.22,59.3,59.2,59.27,179325.72478027025,24.4612,24.4942,24.4529,24.4819,179325.7248
2008-02-13 12:55:00,59.27,59.3,59.22,59.25,108356.290174472,24.4819,24.4942,24.4612,24.4736,108356.2902
2008-02-13 13:00:00,59.25,59.35,59.18,59.28,114784.2056932966,24.4736,24.5149,24.4447,24.486,114784.2057
2008-02-13 13:05:00,59.3,59.43,59.28,59.4,136429.22733831825,24.4942,24.5479,24.486,24.5356,136429.2273
2008-02-13 13:10:00,59.4,59.45,59.35,59.41,169749.44247671522,24.5356,24.5562,24.5149,24.5397,169749.4425
2008-02-13 13:15:00,59.41,59.47,59.39,59.45,146399.05548996458,24.5397,24.5645,24.5314,24.5562,146399.0555
2008-02-13 13:20:00,59.45,59.53,59.41,59.44,215663.12475403387,24.5562,24.5893,24.5397,24.5521,215663.1248
2008-02-13 13:25:00,59.44,59.46,59.38,59.42,148629.14862914864,24.5521,24.5603,24.5273,24.5438,148629.1486
2008-02-13 13:30:00,59.43,59.52,59.42,59.47,152433.4251606979,24.5479,24.5851,24.5438,24.5645,152433.4252
2008-02-13 13:35:00,59.46,59.52,59.46,59.52,102453.10245310246,24.5603,24.5851,24.5603,24.5851,102453.1025
2008-02-13 13:40:00,59.51,59.63,59.51,59.56,179588.08867899777,24.581,24.6306,24.581,24.6016,179588.0887
2008-02-13 13:45:00,59.57,59.62,59.47,59.47,176964.44969172243,24.6058,24.6264,24.5645,24.5645,176964.4497
2008-02-13 13:50:00,59.48,59.51,59.36,59.36,125278.761642398,24.5686,24.581,24.519,24.519,125278.7616
2008-02-13 13:55:00,59.37,59.38,59.25,59.36,151383.96956578776,24.5232,24.5273,24.4736,24.519,151383.9696
2008-02-13 14:00:00,59.35,59.41,59.24,59.28,127115.30893349076,24.5149,24.5397,24.4695,24.486,127115.3089
2008-02-13 14:05:00,59.27,59.36,59.24,59.31,140364.68581923126,24.4819,24.519,24.4695,24.4984,140364.6858
2008-02-13 14:10:00,59.31,59.32,59.25,59.29,154007.6085530631,24.4984,24.5025,24.4736,24.4901,154007.6086
2008-02-13 14:15:00,59.29,59.42,59.28,59.41,142988.32480650663,24.4901,24.5438,24.486,24.5397,142988.3248
2008-02-13 14:20:00,59.42,59.46,59.31,59.41,169749.44247671522,24.5438,24.5603,24.4984,24.5397,169749.4425
2008-02-13 14:25:00,59.41,59.46,59.31,59.4,196379.37819756003,24.5397,24.5603,24.4984,24.5356,196379.3782
2008-02-13 14:30:00,59.4,59.47,59.31,59.47,142725.96090777908,24.5356,24.5645,24.4984,24.5645,142725.9609
2008-02-13 14:35:00,59.46,59.57,59.43,59.53,154925.88219860947,24.5603,24.6058,24.5479,24.5893,154925.8822
2008-02-13 14:40:00,59.53,59.55,59.41,59.51,179194.54283090646,24.5893,24.5975,24.5397,24.581,179194.5428
2008-02-13 14:45:00,59.51,59.54,59.47,59.49,176833.26774235864,24.581,24.5934,24.5645,24.5727,176833.2677
2008-02-13 14:50:00,59.49,59.6,59.45,59.59,175783.8121474485,24.5727,24.6182,24.5562,24.614,175783.8121
2008-02-13 14:55:00,59.6,59.63,59.43,59.57,284927.1940181031,24.6182,24.6306,24.5479,24.6058,284927.194
2008-02-13 15:00:00,59.57,59.67,59.4,59.44,264331.62796799163,24.6058,24.6471,24.5356,24.5521,264331.628
2008-02-13 15:05:00,59.44,59.63,59.43,59.61,191656.8280204644,24.5521,24.6306,24.5479,24.6223,191656.828
2008-02-13 15:10:00,59.63,59.69,59.58,59.62,277056.2770562771,24.6306,24.6553,24.6099,24.6264,277056.2771
2008-02-13 15:15:00,59.63,59.76,59.63,59.68,252000.52472779743,24.6306,24.6843,24.6306,24.6512,252000.5247
2008-02-13 15:20:00,59.67,59.87,59.6,59.83,341860.16004197823,24.6471,24.7297,24.6182,24.7132,341860.16
2008-02-13 15:25:00,59.83,59.87,59.79,59.83,314311.95067558705,24.7132,24.7297,24.6966,24.7132,314311.9507
2008-02-13 15:30:00,59.83,59.85,59.73,59.8,230093.13918404828,24.7132,24.7214,24.6719,24.7008,230093.1392
2008-02-13 15:35:00,59.8,59.98,59.78,59.97,375705.1029778303,24.7008,24.7751,24.6925,24.771,375705.103
2008-02-13 15:40:00,59.97,60.01,59.86,60.01,413747.86829332286,24.771,24.7875,24.7256,24.7875,413747.8683
2008-02-13 15:45:00,60.0,60.2,60.0,60.07,705890.0695264331,24.7834,24.866,24.7834,24.8123,705890.0695
2008-02-13 15:50:00,60.07,60.26,60.06,60.21,847960.1206873935,24.8123,24.8908,24.8082,24.8701,847960.1207
2008-02-13 15:55:00,60.21,60.22,59.94,59.97,905548.9964580872,24.8701,24.8743,24.7586,24.771,905548.9965
2008-02-14 09:30:00,60.34,60.89,60.34,60.86,388823.29791420704,24.9238,25.151,24.9238,25.1386,388823.2979
2008-02-14 09:35:00,60.86,60.88,60.62,60.67,312475.4033844943,25.1386,25.1469,25.0395,25.0601,312475.4034
2008-02-14 09:40:00,60.67,60.71,60.6,60.63,246359.70090515545,25.0601,25.0767,25.0312,25.0436,246359.7009
2008-02-14 09:45:00,60.63,60.74,60.6,60.66,267348.81280335825,25.0436,25.0891,25.0312,25.056,267348.8128
2008-02-14 09:50:00,60.66,60.72,60.66,60.71,162534.435261708,25.056,25.0808,25.056,25.0767,162534.4353
2008-02-14 09:55:00,60.7,60.83,60.65,60.69,302243.2113341204,25.0725,25.1262,25.0519,25.0684,302243.2113
2008-02-14 10:00:00,60.69,60.82,60.66,60.76,240194.1492850584,25.0684,25.1221,25.056,25.0973,240194.1493
2008-02-14 10:05:00,60.76,60.79,60.64,60.78,273120.818575364,25.0973,25.1097,25.0477,25.1056,273120.8186
2008-02-14 10:10:00,60.77,60.79,60.69,60.7,249639.24963924964,25.1014,25.1097,25.0684,25.0725,249639.2496
2008-02-14 10:15:00,60.7,60.78,60.7,60.72,122261.57680703136,25.0725,25.1056,25.0725,25.0808,122261.5768
2008-02-14 10:20:00,60.72,60.76,60.65,60.69,163583.89085661815,25.0808,25.0973,25.0519,25.0684,163583.8909
2008-02-14 10:25:00,60.7,60.85,60.67,60.84,193624.5572609209,25.0725,25.1345,25.0601,25.1304,193624.5573
2008-02-14 10:30:00,60.85,61.09,60.85,61.02,491145.2184179457,25.1345,25.2336,25.1345,25.2047,491145.2184
2008-02-14 10:35:00,61.02,61.08,60.8,60.93,236652.23665223664,25.2047,25.2295,25.1138,25.1675,236652.2367
2008-02-14 10:40:00,60.95,61.02,60.76,60.82,154532.33635051816,25.1758,25.2047,25.0973,25.1221,154532.3364
2008-02-14 10:45:00,60.81,60.94,60.7,60.92,144300.1443001443,25.118,25.1717,25.0725,25.1634,144300.1443
2008-02-14 10:50:00,60.92,61.01,60.84,60.89,154007.6085530631,25.1634,25.2006,25.1304,25.151,154007.6086
2008-02-14 10:55:00,60.88,60.96,60.84,60.94,94582.1854912764,25.1469,25.1799,25.1304,25.1717,94582.1855
2008-02-14 11:00:00,60.92,60.98,60.88,60.92,92483.27430145611,25.1634,25.1882,25.1469,25.1634,92483.2743
2008-02-14 11:05:00,60.9,60.98,60.85,60.86,127508.85478158206,25.1551,25.1882,25.1345,25.1386,127508.8548
2008-02-14 11:10:00,60.85,60.87,60.72,60.76,124622.85189557917,25.1345,25.1427,25.0808,25.0973,124622.8519
2008-02-14 11:15:00,60.76,60.79,60.6,60.76,239144.69369014824,25.0973,25.1097,25.0312,25.0973,239144.6937
2008-02-14 11:20:00,60.76,60.77,60.66,60.69,138134.59268004724,25.0973,25.1014,25.056,25.0684,138134.5927
2008-02-14 11:25:00,60.68,60.74,60.68,60.69,130263.67571822116,25.0643,25.0891,25.0643,25.0684,130263.6757
2008-02-14 11:30:00,60.7,60.79,60.65,60.76,122523.9407057589,25.0725,25.1097,25.0519,25.0973,122523.9407
2008-02-14 11:35:00,60.76,60.78,60.61,60.62,99304.73566837204,25.0973,25.1056,25.0354,25.0395,99304.7357
2008-02-14 11:40:00,60.62,60.64,60.4,60.4,128820.67427521972,25.0395,25.0477,24.9486,24.9486,128820.6743
2008-02-14 11:45:00,60.4,60.53,60.36,60.47,107438.01652892564,24.9486,25.0023,24.9321,24.9775,107438.0165
2008-02-14 11:50:00,60.47,60.56,60.46,60.49,74117.80139052866,24.9775,25.0147,24.9734,24.9858,74117.8014
2008-02-14 11:55:00,60.48,60.5,60.4,60.4,65066.24688442871,24.9817,24.9899,24.9486,24.9486,65066.2469
2008-02-14 12:00:00,60.4,60.43,60.26,60.31,157418.33923652105,24.9486,24.961,24.8908,24.9114,157418.3392
2008-02-14 12:05:00,60.31,60.57,60.31,60.55,103371.37609864883,24.9114,25.0188,24.9114,25.0106,103371.3761
2008-02-14 12:10:00,60.54,60.62,60.49,60.61,67033.97612488522,25.0064,25.0395,24.9858,25.0354,67033.9761
2008-02-14 12:15:00,60.6,60.63,60.5,60.51,90646.72701036338,25.0312,25.0436,24.9899,24.994,90646.727
2008-02-14 12:20:00,60.56,60.56,60.41,60.5,102977.83025055753,25.0147,25.0147,24.9527,24.9899,102977.8303
2008-02-14 12:25:00,60.51,60.52,60.44,60.44,118326.11832611832,24.994,24.9982,24.9651,24.9651,118326.1183
2008-02-14 12:30:00,60.43,60.43,60.33,60.37,162403.25331234423,24.961,24.961,24.9197,24.9362,162403.2533
2008-02-14 12:35:00,60.38,60.41,60.31,60.33,140627.0497179588,24.9404,24.9527,24.9114,24.9197,140627.0497
2008-02-14 12:40:00,60.33,60.37,60.28,60.31,102715.46635183,24.9197,24.9362,24.899,24.9114,102715.4664
2008-02-14 12:45:00,60.31,60.37,60.26,60.3,113210.0223009314,24.9114,24.9362,24.8908,24.9073,113210.0223
2008-02-14 12:50:00,60.31,60.44,60.31,60.39,111635.8389085662,24.9114,24.9651,24.9114,24.9445,111635.8389
2008-02-14 12:55:00,60.39,60.42,60.12,60.14,158205.43093270366,24.9445,24.9569,24.833,24.8412,158205.4309
2008-02-14 13:00:00,60.13,60.27,60.11,60.23,139839.9580217762,24.8371,24.8949,24.8288,24.8784,139839.958
2008-02-14 13:05:00,60.23,60.23,59.98,59.98,186803.095894005,24.8784,24.8784,24.7751,24.7751,186803.0959
2008-02-14 13:10:00,59.99,60.14,59.96,60.04,116227.20713629804,24.7793,24.8412,24.7669,24.7999,116227.2071
2008-02-14 13:15:00,60.05,60.11,59.93,60.11,131575.49521185886,24.804,24.8288,24.7545,24.8288,131575.4952
2008-02-14 13:20:00,60.11,60.21,60.01,60.19,164239.80060343698,24.8288,24.8701,24.7875,24.8619,164239.8006
2008-02-14 13:25:00,60.19,60.24,60.11,60.17,126328.21723730816,24.8619,24.8825,24.8288,24.8536,126328.2172
2008-02-14 13:30:00,60.16,60.32,60.15,60.31,130919.58546504,24.8495,24.9156,24.8453,24.9114,130919.5855
2008-02-14 13:35:00,60.32,60.4,60.32,60.36,131706.6771612226,24.9156,24.9486,24.9156,24.9321,131706.6772
2008-02-14 13:40:00,60.37,60.37,60.3,60.31,125409.94359176178,24.9362,24.9362,24.9073,24.9114,125409.9436
2008-02-14 13:45:00,60.31,60.36,60.28,60.31,87629.54217499672,24.9114,24.9321,24.899,24.9114,87629.5422
2008-02-14 13:50:00,60.31,60.37,60.26,60.26,122655.12265512266,24.9114,24.9362,24.8908,24.8908,122655.1227
2008-02-14 13:55:00,60.26,60.52,60.26,60.44,160566.70602125148,24.8908,24.9982,24.8908,24.9651,160566.706
2008-02-14 14:00:00,60.44,60.56,60.44,60.51,176308.53994490358,24.9651,25.0147,24.9651,24.994,176308.5399
2008-02-14 14:05:00,60.53,60.63,60.5,60.5,173422.5370589007,25.0023,25.0436,24.9899,24.9899,173422.5371
2008-02-14 14:10:00,60.5,60.58,60.47,60.5,135904.49954086318,24.9899,25.023,24.9775,24.9899,135904.4995
2008-02-14 14:15:00,60.5,60.6,60.44,60.58,175652.63019808475,24.9899,25.0312,24.9651,25.023,175652.6302
2008-02-14 14:20:00,60.59,60.7,60.52,60.69,292798.1109799292,25.0271,25.0725,24.9982,25.0684,292798.111
2008-02-14 14:25:00,60.68,60.79,60.6,60.63,212121.21212121213,25.0643,25.1097,25.0312,25.0436,212121.2121
2008-02-14 14:30:00,60.63,60.63,60.56,60.57,106782.10678210678,25.0436,25.0436,25.0147,25.0188,106782.1068
2008-02-14 14:35:00,60.57,60.59,60.44,60.52,123179.85045257772,25.0188,25.0271,24.9651,24.9982,123179.8505
2008-02-14 14:40:00,60.5,60.53,60.38,60.49,125409.94359176178,24.9899,25.0023,24.9404,24.9858,125409.9436
2008-02-14 14:45:00,60.49,60.5,60.16,60.26,303292.66692903056,24.9858,24.9899,24.8495,24.8908,303292.6669
2008-02-14 14:50:00,60.26,60.41,60.25,60.29,178800.99698281518,24.8908,24.9527,24.8867,24.9032,178800.997
2008-02-14 14:55:00,60.29,60.51,60.28,60.51,158467.7948314312,24.9032,24.994,24.899,24.994,158467.7948
2008-02-14 15:00:00,60.51,60.6,60.43,60.47,138659.3204775023,24.994,25.0312,24.961,24.9775,138659.3205
2008-02-14 15:05:00,60.47,60.55,60.38,60.53,180375.1803751804,24.9775,25.0106,24.9404,25.0023,180375.1804
2008-02-14 15:10:00,60.53,60.71,60.5,60.69,235733.9630066903,25.0023,25.0767,24.9899,25.0684,235733.963
2008-02-14 15:15:00,60.69,60.74,60.61,60.74,171717.17171717173,25.0684,25.0891,25.0354,25.0891,171717.1717
2008-02-14 15:20:00,60.74,60.79,60.62,60.72,233766.23376623372,25.0891,25.1097,25.0395,25.0808,233766.2338
2008-02-14 15:25:00,60.72,60.83,60.71,60.82,154925.88219860947,25.0808,25.1262,25.0767,25.1221,154925.8822
2008-02-14 15:30:00,60.82,60.88,60.66,60.72,241899.51462678736,25.1221,25.1469,25.056,25.0808,241899.5146
2008-02-14 15:35:00,60.72,60.81,60.67,60.72,379640.5614587433,25.0808,25.118,25.0601,25.0808,379640.5615
2008-02-14 15:40:00,60.74,60.74,60.59,60.67,602387.5114784206,25.0891,25.0891,25.0271,25.0601,602387.5115
2008-02-14 15:45:00,60.67,60.68,60.44,60.52,450478.8141151778,25.0601,25.0643,24.9651,24.9982,450478.8141
2008-02-14 15:50:00,60.53,60.53,60.19,60.19,470287.28846910666,25.0023,25.0023,24.8619,24.8619,470287.2885
2008-02-14 15:55:00,60.19,60.24,60.12,60.15,619441.1648957104,24.8619,24.8825,24.833,24.8453,619441.1649
2008-02-15 09:30:00,60.22,60.54,59.92,60.31,1348288.0755608028,24.8743,25.0064,24.7503,24.9114,1348288.0756
2008-02-15 09:35:00,60.35,60.37,60.1,60.15,155581.79194542833,24.928,24.9362,24.8247,24.8453,155581.7919
2008-02-15 09:40:00,60.18,60.5,60.18,60.47,243473.69801915257,24.8577,24.9899,24.8577,24.9775,243473.698
2008-02-15 09:45:00,60.47,60.49,60.34,60.43,195854.65040010496,24.9775,24.9858,24.9238,24.961,195854.6504
2008-02-15 09:50:00,60.43,60.44,60.29,60.29,230749.0489308671,24.961,24.9651,24.9032,24.9032,230749.0489
2008-02-15 09:55:00,60.29,60.3,60.02,60.05,317066.77161222615,24.9032,24.9073,24.7917,24.804,317066.7716
2008-02-15 10:00:00,60.04,60.17,60.0,60.15,182211.7276662732,24.7999,24.8536,24.7834,24.8453,182211.7277
2008-02-15 10:05:00,60.15,60.16,59.92,59.99,221566.3124754034,24.8453,24.8495,24.7503,24.7793,221566.3125
2008-02-15 10:10:00,59.98,60.35,59.96,60.31,199658.92693165425,24.7751,24.928,24.7669,24.9114,199658.9269
2008-02-15 10:15:00,60.31,60.33,60.11,60.16,242030.69657615112,24.9114,24.9197,24.8288,24.8495,242030.6966
2008-02-15 10:20:00,60.16,60.19,59.99,60.1,209104.02728584548,24.8495,24.8619,24.7793,24.8247,209104.0273
2008-02-15 10:25:00,60.11,60.21,60.08,60.1,148629.14862914864,24.8288,24.8701,24.8164,24.8247,148629.1486
2008-02-15 10:30:00,60.11,60.23,60.06,60.08,171585.98976780794,24.8288,24.8784,24.8082,24.8164,171585.9898
2008-02-15 10:35:00,60.07,60.18,60.03,60.09,126852.94503476322,24.8123,24.8577,24.7958,24.8206,126852.945
2008-02-15 10:40:00,60.09,60.11,60.01,60.01,115440.11544011543,24.8206,24.8288,24.7875,24.7875,115440.1154
2008-02-15 10:45:00,60.01,60.02,59.86,59.89,245572.6092089729,24.7875,24.7917,24.7256,24.738,245572.6092
2008-02-15 10:50:00,59.9,59.95,59.75,59.76,132493.76885740523,24.7421,24.7627,24.6801,24.6843,132493.7689
2008-02-15 10:55:00,59.77,59.96,59.77,59.89,146661.41938869213,24.6884,24.7669,24.6884,24.738,146661.4194
2008-02-15 11:00:00,59.89,59.99,59.87,59.92,105076.7414403778,24.738,24.7793,24.7297,24.7503,105076.7414
2008-02-15 11:05:00,59.94,59.94,59.76,59.8,105207.92338974155,24.7586,24.7586,24.6843,24.7008,105207.9234
2008-02-15 11:10:00,59.83,59.89,59.79,59.85,112029.38475665748,24.7132,24.738,24.6966,24.7214,112029.3848
2008-02-15 11:15:00,59.85,59.86,59.74,59.76,95762.82303555032,24.7214,24.7256,24.676,24.6843,95762.823
2008-02-15 11:20:00,59.75,59.76,59.56,59.57,111767.02085792997,24.6801,24.6843,24.6016,24.6058,111767.0209
2008-02-15 11:25:00,59.57,59.73,59.54,59.71,516988.0624426079,24.6058,24.6719,24.5934,24.6636,516988.0624
2008-02-15 11:30:00,59.71,59.72,59.3,59.38,211465.3023743933,24.6636,24.6677,24.4942,24.5273,211465.3024
2008-02-15 11:35:00,59.38,59.42,59.29,59.37,189557.9168306441,24.5273,24.5438,24.4901,24.5232,189557.9168
2008-02-15 11:40:00,59.38,59.42,59.37,59.41,209235.20923520924,24.5273,24.5438,24.5232,24.5397,209235.2092
2008-02-15 11:45:00,59.41,59.42,59.27,59.28,157549.52118588483,24.5397,24.5438,24.4819,24.486,157549.5212
2008-02-15 11:50:00,59.27,59.36,59.22,59.35,123311.0324019415,24.4819,24.519,24.4612,24.5149,123311.0324
2008-02-15 11:55:00,59.35,59.52,59.35,59.51,102584.28440246622,24.5149,24.5851,24.5149,24.581,102584.2844
2008-02-15 12:00:00,59.51,59.67,59.51,59.56,185360.0944510036,24.581,24.6471,24.581,24.6016,185360.0945
2008-02-15 12:05:00,59.57,59.58,59.41,59.41,175127.90240062968,24.6058,24.6099,24.5397,24.5397,175127.9024
2008-02-15 12:10:00,59.41,59.54,59.4,59.51,110586.38331365604,24.5397,24.5934,24.5356,24.581,110586.3833
2008-02-15 12:15:00,59.51,59.55,59.45,59.47,101666.01075691984,24.581,24.5975,24.5562,24.5645,101666.0108
2008-02-15 12:20:00,59.47,59.51,59.4,59.45,152302.2432113341,24.5645,24.581,24.5356,24.5562,152302.2432
2008-02-15 12:25:00,59.45,59.51,59.38,59.41,157287.1572871573,24.5562,24.581,24.5273,24.5397,157287.1573
2008-02-15 12:30:00,59.41,59.5,59.38,59.46,268267.08644890465,24.5397,24.5769,24.5273,24.5603,268267.0864
2008-02-15 12:35:00,59.44,59.49,59.44,59.47,248065.06624688444,24.5521,24.5727,24.5521,24.5645,248065.0662
2008-02-15 12:40:00,59.47,59.51,59.44,59.44,162927.9811097993,24.5645,24.581,24.5521,24.5521,162927.9811
2008-02-15 12:45:00,59.44,59.52,59.43,59.5,164239.80060343698,24.5521,24.5851,24.5479,24.5769,164239.8006
2008-02-15 12:50:00,59.5,59.51,59.44,59.47,80283.35301062574,24.5769,24.581,24.5521,24.5645,80283.353
2008-02-15 12:55:00,59.49,59.54,59.44,59.54,71756.52630198085,24.5727,24.5934,24.5521,24.5934,71756.5263
2008-02-15 13:00:00,59.54,59.55,59.49,59.5,97205.82447855176,24.5934,24.5975,24.5727,24.5769,97205.8245
2008-02-15 13:05:00,59.5,59.5,59.41,59.46,105207.92338974155,24.5769,24.5769,24.5397,24.5603,105207.9234
2008-02-15 13:10:00,59.47,59.58,59.41,59.53,134986.2258953168,24.5645,24.6099,24.5397,24.5893,134986.2259
2008-02-15 13:15:00,59.54,59.57,59.46,59.48,81201.62665617211,24.5934,24.6058,24.5603,24.5686,81201.6267
2008-02-15 13:20:00,59.46,59.52,59.44,59.47,93926.27574445755,24.5603,24.5851,24.5521,24.5645,93926.2757
2008-02-15 13:25:00,59.47,59.53,59.45,59.5,83431.71979535616,24.5645,24.5893,24.5562,24.5769,83431.7198
2008-02-15 13:30:00,59.51,59.62,59.49,59.56,105207.92338974155,24.581,24.6264,24.5727,24.6016,105207.9234
2008-02-15 13:35:00,59.57,59.6,59.49,59.51,78184.44182080546,24.6058,24.6182,24.5727,24.581,78184.4418
2008-02-15 13:40:00,59.51,59.73,59.51,59.73,96287.5508330054,24.581,24.6719,24.581,24.6719,96287.5508
2008-02-15 13:45:00,59.73,59.79,59.65,59.67,106257.37898465172,24.6719,24.6966,24.6388,24.6471,106257.379
2008-02-15 13:50:00,59.67,59.83,59.67,59.69,137872.2287813197,24.6471,24.7132,24.6471,24.6553,137872.2288
2008-02-15 13:55:00,59.69,59.83,59.69,59.83,73593.0735930736,24.6553,24.7132,24.6553,24.7132,73593.0736
2008-02-15 14:00:00,59.83,59.86,59.8,59.83,88941.3616686344,24.7132,24.7256,24.7008,24.7132,88941.3617
2008-02-15 14:05:00,59.82,59.9,59.79,59.87,98124.09812409812,24.709,24.7421,24.6966,24.7297,98124.0981
2008-02-15 14:10:00,59.87,59.9,59.79,59.84,98911.18982028074,24.7297,24.7421,24.6966,24.7173,98911.1898
2008-02-15 14:15:00,59.83,59.83,59.73,59.78,132362.58690804147,24.7132,24.7132,24.6719,24.6925,132362.5869
2008-02-15 14:20:00,59.78,59.85,59.76,59.76,83300.5378459924,24.6925,24.7214,24.6843,24.6843,83300.5378
2008-02-15 14:25:00,59.76,59.82,59.76,59.79,67558.70392234028,24.6843,24.709,24.6843,24.6966,67558.7039
2008-02-15 14:30:00,59.79,59.86,59.76,59.84,80152.17106126198,24.6966,24.7256,24.6843,24.7173,80152.1711
2008-02-15 14:35:00,59.83,59.84,59.74,59.84,88023.08802308803,24.7132,24.7173,24.676,24.7173,88023.088
2008-02-15 14:40:00,59.83,59.89,59.78,59.86,90384.36311163584,24.7132,24.738,24.6925,24.7256,90384.3631
2008-02-15 14:45:00,59.86,59.87,59.76,59.83,79233.8974157156,24.7256,24.7297,24.6843,24.7132,79233.8974
2008-02-15 14:50:00,59.83,59.89,59.76,59.84,102846.64830119377,24.7132,24.738,24.6843,24.7173,102846.6483
2008-02-15 14:55:00,59.84,59.88,59.79,59.83,97468.1883772793,24.7173,24.7338,24.6966,24.7132,97468.1884
2008-02-15 15:00:00,59.82,59.88,59.8,59.83,157811.88508461235,24.709,24.7338,24.7008,24.7132,157811.8851
2008-02-15 15:05:00,59.84,60.04,59.81,59.93,193624.5572609209,24.7173,24.7999,24.7049,24.7545,193624.5573
2008-02-15 15:10:00,59.94,60.05,59.9,60.0,225108.2251082251,24.7586,24.804,24.7421,24.7834,225108.2251
2008-02-15 15:15:00,60.0,60.01,59.91,59.99,143381.87065459794,24.7834,24.7875,24.7462,24.7793,143381.8707
2008-02-15 15:20:00,59.99,60.04,59.94,60.02,208316.93558966287,24.7793,24.7999,24.7586,24.7917,208316.9356
2008-02-15 15:25:00,60.03,60.04,59.98,60.01,82644.62809917355,24.7958,24.7999,24.7751,24.7875,82644.6281
2008-02-15 15:30:00,60.0,60.07,59.99,60.06,142725.96090777908,24.7834,24.8123,24.7793,24.8082,142725.9609
2008-02-15 15:35:00,60.06,60.25,60.05,60.24,209235.20923520924,24.8082,24.8867,24.804,24.8825,209235.2092
2008-02-15 15:40:00,60.25,60.28,60.17,60.18,257641.34855043943,24.8867,24.899,24.8536,24.8577,257641.3486
2008-02-15 15:45:00,60.18,60.41,60.17,60.34,291617.47343565524,24.8577,24.9527,24.8536,24.9238,291617.4734
2008-02-15 15:50:00,60.34,60.34,60.23,60.26,247277.97455070185,24.9238,24.9238,24.8784,24.8908,247277.9746
2008-02-15 15:55:00,60.26,60.34,60.23,60.3,360750.3607503608,24.8908,24.9238,24.8784,24.9073,360750.3608
2008-02-19 09:30:00,61.23,61.58,61.22,61.58,378066.37806637806,25.2914,25.436,25.2873,25.436,378066.3781
2008-02-19 09:35:00,61.58,61.97,61.58,61.91,369014.8235602781,25.436,25.5971,25.436,25.5723,369014.8236
2008-02-19 09:40:00,61.91,62.16,61.9,62.1,409812.4098124098,25.5723,25.6756,25.5682,25.6508,409812.4098
2008-02-19 09:45:00,62.1,62.16,61.98,62.01,395513.5773317592,25.6508,25.6756,25.6012,25.6136,395513.5773
2008-02-19 09:50:00,62.01,62.03,61.8,61.94,350386.98675062315,25.6136,25.6219,25.5269,25.5847,350386.9868
2008-02-19 09:55:00,61.92,61.93,61.72,61.75,275088.5478158205,25.5765,25.5806,25.4938,25.5062,275088.5478
2008-02-19 10:00:00,61.75,61.82,61.72,61.77,220123.31103240195,25.5062,25.5352,25.4938,25.5145,220123.311
2008-02-19 10:05:00,61.77,61.86,61.69,61.82,276662.7312081858,25.5145,25.5517,25.4815,25.5352,276662.7312
2008-02-19 10:10:00,61.81,61.9,61.78,61.85,241243.6048799685,25.531,25.5682,25.5186,25.5475,241243.6049
2008-02-19 10:15:00,61.85,61.96,61.78,61.94,158074.2489833399,25.5475,25.593,25.5186,25.5847,158074.249
2008-02-19 10:20:00,61.94,61.98,61.84,61.9,143513.0526039617,25.5847,25.6012,25.5434,25.5682,143513.0526
2008-02-19 10:25:00,61.9,61.93,61.75,61.75,168175.25908435,25.5682,25.5806,25.5062,25.5062,168175.2591
2008-02-19 10:30:00,61.76,61.78,61.57,61.72,225501.7709563164,25.5104,25.5186,25.4319,25.4938,225501.771
2008-02-19 10:35:00,61.72,61.78,61.6,61.65,176570.90384363112,25.4938,25.5186,25.4443,25.4649,176570.9038
2008-02-19 10:40:00,61.65,61.75,61.62,61.72,221566.3124754034,25.4649,25.5062,25.4525,25.4938,221566.3125
2008-02-19 10:45:00,61.72,61.85,61.72,61.79,210284.66483011932,25.4938,25.5475,25.4938,25.5228,210284.6648
2008-02-19 10:50:00,61.79,61.95,61.79,61.88,162272.07136298047,25.5228,25.5888,25.5228,25.5599,162272.0714
2008-02-19 10:55:00,61.89,62.0,61.86,61.87,139708.77607241244,25.5641,25.6095,25.5517,25.5558,139708.7761
2008-02-19 11:00:00,61.89,61.94,61.82,61.86,182605.27351436444,25.5641,25.5847,25.5352,25.5517,182605.2735
2008-02-19 11:05:00,61.86,61.99,61.82,61.99,152433.4251606979,25.5517,25.6054,25.5352,25.6054,152433.4252
2008-02-19 11:10:00,61.97,61.99,61.78,61.78,129083.03817394728,25.5971,25.6054,25.5186,25.5186,129083.0382
2008-02-19 11:15:00,61.78,61.79,61.65,61.66,162927.9811097993,25.5186,25.5228,25.4649,25.4691,162927.9811
2008-02-19 11:20:00,61.65,61.67,61.56,61.59,161222.61576807033,25.4649,25.4732,25.4278,25.4401,161222.6158
2008-02-19 11:25:00,61.59,61.69,61.54,61.56,115964.84323757052,25.4401,25.4815,25.4195,25.4278,115964.8432
2008-02-19 11:30:00,61.56,61.63,61.52,61.63,113734.75009838646,25.4278,25.4567,25.4112,25.4567,113734.7501
2008-02-19 11:35:00,61.64,61.71,61.54,61.6,203856.7493112948,25.4608,25.4897,25.4195,25.4443,203856.7493
2008-02-19 11:40:00,61.6,61.65,61.55,61.64,118063.7544273908,25.4443,25.4649,25.4236,25.4608,118063.7544
2008-02-19 11:45:00,61.65,61.66,61.56,61.56,126065.85333858062,25.4649,25.4691,25.4278,25.4278,126065.8533
2008-02-19 11:50:00,61.56,61.65,61.52,61.62,157155.97533779353,25.4278,25.4649,25.4112,25.4525,157155.9753
2008-02-19 11:55:00,61.63,61.73,61.53,61.57,168437.62298307754,25.4567,25.498,25.4154,25.4319,168437.623
2008-02-19 12:00:00,61.58,61.62,61.53,61.53,158598.97678079497,25.436,25.4525,25.4154,25.4154,158598.9768
2008-02-19 12:05:00,61.52,61.62,61.5,61.58,196248.19624819627,25.4112,25.4525,25.403,25.436,196248.1962
2008-02-19 12:10:00,61.59,61.75,61.56,61.71,193493.3753115572,25.4401,25.5062,25.4278,25.4897,193493.3753
2008-02-19 12:15:00,61.71,61.75,61.64,61.7,120687.39341466616,25.4897,25.5062,25.4608,25.4856,120687.3934
2008-02-19 12:20:00,61.71,61.75,61.6,61.64,121999.21290830382,25.4897,25.5062,25.4443,25.4608,121999.2129
2008-02-19 12:25:00,61.63,61.73,61.6,61.61,106650.92483274304,25.4567,25.498,25.4443,25.4484,106650.9248
2008-02-19 12:30:00,61.61,61.72,61.58,61.66,77266.16817525908,25.4484,25.4938,25.436,25.4691,77266.1682
2008-02-19 12:35:00,61.66,61.68,61.52,61.53,194280.46700773973,25.4691,25.4773,25.4112,25.4154,194280.467
2008-02-19 12:40:00,61.53,61.54,61.48,61.53,116227.20713629804,25.4154,25.4195,25.3947,25.4154,116227.2071
2008-02-19 12:45:00,61.53,61.56,61.48,61.56,81726.35445362718,25.4154,25.4278,25.3947,25.4278,81726.3545
2008-02-19 12:50:00,61.56,61.67,61.56,61.65,82644.62809917355,25.4278,25.4732,25.4278,25.4649,82644.6281
2008-02-19 12:55:00,61.65,61.67,61.56,61.57,102715.46635183,25.4649,25.4732,25.4278,25.4319,102715.4664
2008-02-19 13:00:00,61.56,61.62,61.49,61.52,199134.19913419915,25.4278,25.4525,25.3988,25.4112,199134.1991
2008-02-19 13:05:00,61.52,61.59,61.49,61.56,122786.30460448645,25.4112,25.4401,25.3988,25.4278,122786.3046
2008-02-19 13:10:00,61.56,61.65,61.5,61.53,117145.48078184442,25.4278,25.4649,25.403,25.4154,117145.4808
2008-02-19 13:15:00,61.53,61.63,61.53,61.56,138921.68437622982,25.4154,25.4567,25.4154,25.4278,138921.6844
2008-02-19 13:20:00,61.56,61.62,61.54,61.58,118719.66417420964,25.4278,25.4525,25.4195,25.436,118719.6642
2008-02-19 13:25:00,61.58,61.73,61.53,61.68,180112.81647645283,25.436,25.498,25.4154,25.4773,180112.8165
2008-02-19 13:30:00,61.69,61.75,61.65,61.68,111635.8389085662,25.4815,25.5062,25.4649,25.4773,111635.8389
2008-02-19 13:35:00,61.68,61.7,61.62,61.63,163715.0728059819,25.4773,25.4856,25.4525,25.4567,163715.0728
2008-02-19 13:40:00,61.63,61.67,61.59,61.59,293322.83877738426,25.4567,25.4732,25.4401,25.4401,293322.8388
2008-02-19 13:45:00,61.59,61.63,61.54,61.55,194018.1031090122,25.4401,25.4567,25.4195,25.4236,194018.1031
2008-02-19 13:50:00,61.55,61.69,61.55,61.65,152039.8793126066,25.4236,25.4815,25.4236,25.4649,152039.8793
2008-02-19 13:55:00,61.65,61.69,61.57,61.57,157943.06703397614,25.4649,25.4815,25.4319,25.4319,157943.067
2008-02-19 14:00:00,61.57,61.63,61.56,61.57,157418.33923652105,25.4319,25.4567,25.4278,25.4319,157418.3392
2008-02-19 14:05:00,61.59,61.65,61.57,61.62,133805.5883510429,25.4401,25.4649,25.4319,25.4525,133805.5884
2008-02-19 14:10:00,61.61,61.67,61.58,61.59,111898.20280729372,25.4484,25.4732,25.436,25.4401,111898.2028
2008-02-19 14:15:00,61.58,61.74,61.57,61.7,171585.98976780794,25.436,25.5021,25.4319,25.4856,171585.9898
2008-02-19 14:20:00,61.7,61.72,61.64,61.7,123442.21435130526,25.4856,25.4938,25.4608,25.4856,123442.2144
2008-02-19 14:25:00,61.7,61.73,61.59,61.59,145087.2359963269,25.4856,25.498,25.4401,25.4401,145087.236
2008-02-19 14:30:00,61.59,61.59,61.53,61.53,158992.52262888628,25.4401,25.4401,25.4154,25.4154,158992.5226
2008-02-19 14:35:00,61.53,61.56,61.46,61.49,201233.11032401945,25.4154,25.4278,25.3865,25.3988,201233.1103
2008-02-19 14:40:00,61.48,61.49,61.37,61.42,211202.93847566567,25.3947,25.3988,25.3493,25.3699,211202.9385
2008-02-19 14:45:00,61.41,61.43,61.3,61.36,196379.37819756003,25.3658,25.3741,25.3204,25.3451,196379.3782
2008-02-19 14:50:00,61.36,61.36,61.16,61.24,247015.6106519743,25.3451,25.3451,25.2625,25.2956,247015.6107
2008-02-19 14:55:00,61.24,61.3,61.08,61.08,205430.93270366,25.2956,25.3204,25.2295,25.2295,205430.9327
2008-02-19 15:00:00,61.09,61.14,60.9,61.01,441820.80545716913,25.2336,25.2543,25.1551,25.2006,441820.8055
2008-02-19 15:05:00,61.0,61.13,61.0,61.03,206742.75219729767,25.1964,25.2501,25.1964,25.2088,206742.7522
2008-02-19 15:10:00,61.03,61.11,60.98,61.06,190869.73632428172,25.2088,25.2419,25.1882,25.2212,190869.7363
2008-02-19 15:15:00,61.05,61.05,60.95,61.04,200183.6547291093,25.2171,25.2171,25.1758,25.213,200183.6547
2008-02-19 15:20:00,61.04,61.12,60.97,61.04,228125.40994359177,25.213,25.246,25.1841,25.213,228125.4099
2008-02-19 15:25:00,61.03,61.11,60.95,60.99,234815.68936114392,25.2088,25.2419,25.1758,25.1923,234815.6894
2008-02-19 15:30:00,61.0,61.1,60.93,61.06,314180.76872622326,25.1964,25.2378,25.1675,25.2212,314180.7687
2008-02-19 15:35:00,61.08,61.21,61.07,61.15,347238.6199658927,25.2295,25.2832,25.2254,25.2584,347238.62
2008-02-19 15:40:00,61.15,61.33,61.14,61.24,320739.86619441165,25.2584,25.3328,25.2543,25.2956,320739.8662
2008-02-19 15:45:00,61.24,61.25,60.98,61.0,321920.5037386856,25.2956,25.2997,25.1882,25.1964,321920.5037
2008-02-19 15:50:00,61.0,61.51,60.99,61.49,1185753.6402990948,25.1964,25.4071,25.1923,25.3988,1185753.6403
2008-02-19 15:55:00,61.49,62.41,61.45,61.5,1549258.8219860948,25.3988,25.7789,25.3823,25.403,1549258.822
2008-02-20 09:30:00,60.82,61.27,60.45,61.06,324019.41492850584,25.1221,25.308,24.9693,25.2212,324019.4149
2008-02-20 09:35:00,61.05,61.53,61.01,61.47,206873.93414666143,25.2171,25.4154,25.2006,25.3906,206873.9341
2008-02-20 09:40:00,61.47,61.55,61.4,61.52,189033.18903318903,25.3906,25.4236,25.3617,25.4112,189033.189
2008-02-20 09:45:00,61.53,61.66,61.37,61.53,215269.57890594256,25.4154,25.4691,25.3493,25.4154,215269.5789
2008-02-20 09:50:00,61.52,61.67,61.51,61.58,227469.5001967729,25.4112,25.4732,25.4071,25.436,227469.5002
2008-02-20 09:55:00,61.58,61.59,61.44,61.48,252918.79837334383,25.436,25.4401,25.3782,25.3947,252918.7984
2008-02-20 10:00:00,61.48,61.56,61.44,61.49,128164.76452840088,25.3947,25.4278,25.3782,25.3988,128164.7645
2008-02-20 10:05:00,61.49,61.57,61.44,61.48,128427.12842712844,25.3988,25.4319,25.3782,25.3947,128427.1284
2008-02-20 10:10:00,61.48,61.49,61.42,61.43,169749.44247671522,25.3947,25.3988,25.3699,25.3741,169749.4425
2008-02-20 10:15:00,61.43,61.69,61.42,61.67,194674.01285583104,25.3741,25.4815,25.3699,25.4732,194674.0129
2008-02-20 10:20:00,61.68,61.7,61.6,61.67,157418.33923652105,25.4773,25.4856,25.4443,25.4732,157418.3392
2008-02-20 10:25:00,61.67,61.82,61.62,61.82,141414.14141414143,25.4732,25.5352,25.4525,25.5352,141414.1414
2008-02-20 10:30:00,61.82,61.91,61.75,61.75,153482.88075560803,25.5352,25.5723,25.5062,25.5062,153482.8808
2008-02-20 10:35:00,61.75,61.81,61.67,61.75,110192.83746556472,25.5062,25.531,25.4732,25.5062,110192.8375
2008-02-20 10:40:00,61.77,61.78,61.68,61.69,109668.10966810968,25.5145,25.5186,25.4773,25.4815,109668.1097
2008-02-20 10:45:00,61.69,61.72,61.53,61.53,226682.4085005904,25.4815,25.4938,25.4154,25.4154,226682.4085
2008-02-20 10:50:00,61.53,61.62,61.44,61.49,154663.51829988195,25.4154,25.4525,25.3782,25.3988,154663.5183
2008-02-20 10:55:00,61.5,61.64,61.49,61.51,143119.5067558704,25.403,25.4608,25.3988,25.4071,143119.5068
2008-02-20 11:00:00,61.51,61.58,61.46,61.53,158336.61288206742,25.4071,25.436,25.3865,25.4154,158336.6129
2008-02-20 11:05:00,61.54,61.56,61.46,61.51,87629.54217499672,25.4195,25.4278,25.3865,25.4071,87629.5422
2008-02-20 11:10:00,61.52,61.63,61.52,61.56,73593.0735930736,25.4112,25.4567,25.4112,25.4278,73593.0736
2008-02-20 11:15:00,61.56,61.66,61.56,61.59,123835.76019939657,25.4278,25.4691,25.4278,25.4401,123835.7602
2008-02-20 11:20:00,61.59,61.62,61.53,61.56,108749.8360225633,25.4401,25.4525,25.4154,25.4278,108749.836
2008-02-20 11:25:00,61.56,61.65,61.56,61.59,73199.52774498229,25.4278,25.4649,25.4278,25.4401,73199.5277
2008-02-20 11:30:00,61.57,61.65,61.55,61.55,146792.6013380559,25.4319,25.4649,25.4236,25.4236,146792.6013
2008-02-20 11:35:00,61.56,61.58,61.52,61.56,120556.21146530236,25.4278,25.436,25.4112,25.4278,120556.2115
2008-02-20 11:40:00,61.56,61.62,61.53,61.55,81595.17250426342,25.4278,25.4525,25.4154,25.4236,81595.1725
2008-02-20 11:45:00,61.55,61.61,61.53,61.59,86317.72268135905,25.4236,25.4484,25.4154,25.4401,86317.7227
2008-02-20 11:50:00,61.59,61.59,61.48,61.52,143119.5067558704,25.4401,25.4401,25.3947,25.4112,143119.5068
2008-02-20 11:55:00,61.52,61.56,61.5,61.53,125541.12554112554,25.4112,25.4278,25.403,25.4154,125541.1255
2008-02-20 12:00:00,61.53,61.75,61.49,61.73,189164.3709825528,25.4154,25.5062,25.3988,25.498,189164.371
2008-02-20 12:05:00,61.73,61.81,61.63,61.72,137741.04683195593,25.498,25.531,25.4567,25.4938,137741.0468
2008-02-20 12:10:00,61.72,61.97,61.68,61.93,151121.6056670602,25.4938,25.5971,25.4773,25.5806,151121.6057
2008-02-20 12:15:00,61.93,61.98,61.83,61.83,141151.77751541388,25.5806,25.6012,25.5393,25.5393,141151.7775
2008-02-20 12:20:00,61.84,62.07,61.84,61.91,186409.5500459137,25.5434,25.6384,25.5434,25.5723,186409.55
2008-02-20 12:25:00,61.91,62.01,61.62,61.88,200446.0186278368,25.5723,25.6136,25.4525,25.5599,200446.0186
2008-02-20 12:30:00,61.9,61.96,61.81,61.83,95894.00498491408,25.5682,25.593,25.531,25.5393,95894.005
2008-02-20 12:35:00,61.81,61.88,61.72,61.81,110848.74721238358,25.531,25.5599,25.4938,25.531,110848.7472
2008-02-20 12:40:00,61.8,61.8,61.69,61.72,71756.52630198085,25.5269,25.5269,25.4815,25.4938,71756.5263
2008-02-20 12:45:00,61.73,61.76,61.68,61.7,59556.60501115047,25.498,25.5104,25.4773,25.4856,59556.605
2008-02-20 12:50:00,61.69,61.81,61.69,61.75,68476.97756788666,25.4815,25.531,25.4815,25.5062,68476.9776
2008-02-20 12:55:00,61.72,61.76,61.71,61.74,91827.36455463729,25.4938,25.5104,25.4897,25.5021,91827.3646
2008-02-20 13:00:00,61.74,61.97,61.72,61.97,65853.33858061131,25.5021,25.5971,25.4938,25.5971,65853.3386
2008-02-20 13:05:00,61.95,62.03,61.88,61.99,162272.07136298047,25.5888,25.6219,25.5599,25.6054,162272.0714
2008-02-20 13:10:00,61.99,62.1,61.98,62.07,78446.80571953299,25.6054,25.6508,25.6012,25.6384,78446.8057
2008-02-20 13:15:00,62.07,62.09,61.99,62.02,129870.12987012988,25.6384,25.6467,25.6054,25.6178,129870.1299
2008-02-20 13:20:00,62.02,62.02,61.87,61.9,107569.1984782894,25.6178,25.6178,25.5558,25.5682,107569.1985
2008-02-20 13:25:00,61.89,62.01,61.87,62.0,68608.15951725043,25.5641,25.6136,25.5558,25.6095,68608.1595
2008-02-20 13:30:00,62.0,62.0,61.86,61.89,52866.325593598325,25.6095,25.6095,25.5517,25.5641,52866.3256
2008-02-20 13:35:00,61.91,61.94,61.87,61.94,82119.90030171849,25.5723,25.5847,25.5558,25.5847,82119.9003
2008-02-20 13:40:00,61.94,62.04,61.94,61.99,76741.44037780401,25.5847,25.626,25.5847,25.6054,76741.4404
2008-02-20 13:45:00,62.0,62.05,62.0,62.04,74248.98333989244,25.6095,25.6302,25.6095,25.626,74248.9833
2008-02-20 13:50:00,62.04,62.08,61.97,62.07,127377.67283221828,25.626,25.6425,25.5971,25.6384,127377.6728
2008-02-20 13:55:00,62.07,62.09,61.95,61.96,111898.20280729372,25.6384,25.6467,25.5888,25.593,111898.2028
2008-02-20 14:00:00,61.96,62.21,61.8,61.96,246622.064803883,25.593,25.6962,25.5269,25.593,246622.0648
2008-02-20 14:05:00,61.96,62.17,61.96,62.14,141282.95946477764,25.593,25.6797,25.593,25.6673,141282.9595
2008-02-20 14:10:00,62.14,62.16,61.98,62.06,155712.97389479209,25.6673,25.6756,25.6012,25.6343,155712.9739
2008-02-20 14:15:00,62.06,62.2,62.01,62.11,178669.8150334514,25.6343,25.6921,25.6136,25.6549,178669.815
2008-02-20 14:20:00,62.1,62.2,62.0,62.17,157418.33923652105,25.6508,25.6921,25.6095,25.6797,157418.3392
2008-02-20 14:25:00,62.16,62.27,62.15,62.2,146136.69159123706,25.6756,25.721,25.6715,25.6921,146136.6916
2008-02-20 14:30:00,62.2,62.31,62.17,62.26,146399.05548996458,25.6921,25.7375,25.6797,25.7169,146399.0555
2008-02-20 14:35:00,62.25,62.36,62.23,62.35,154925.88219860947,25.7128,25.7582,25.7045,25.7541,154925.8822
2008-02-20 14:40:00,62.34,62.42,62.3,62.39,96681.09668109668,25.7499,25.783,25.7334,25.7706,96681.0967
2008-02-20 14:45:00,62.39,62.58,62.39,62.58,319165.6828020465,25.7706,25.8491,25.7706,25.8491,319165.6828
2008-02-20 14:50:00,62.58,62.69,62.53,62.63,224058.76951331497,25.8491,25.8945,25.8284,25.8697,224058.7695
2008-02-20 14:55:00,62.63,62.7,62.6,62.64,188377.2792863702,25.8697,25.8986,25.8573,25.8739,188377.2793
2008-02-20 15:00:00,62.65,62.7,62.58,62.68,167781.71323625869,25.878,25.8986,25.8491,25.8904,167781.7132
2008-02-20 15:05:00,62.67,62.71,62.52,62.55,249639.24963924964,25.8863,25.9028,25.8243,25.8367,249639.2496
2008-02-20 15:10:00,62.55,62.67,62.49,62.5,169093.53272989637,25.8367,25.8863,25.8119,25.816,169093.5327
2008-02-20 15:15:00,62.51,62.52,62.36,62.37,181031.0901219992,25.8202,25.8243,25.7582,25.7623,181031.0901
2008-02-20 15:20:00,62.37,62.46,62.26,62.28,182211.7276662732,25.7623,25.7995,25.7169,25.7252,182211.7277
2008-02-20 15:25:00,62.29,62.43,62.15,62.19,287157.2871572872,25.7293,25.7871,25.6715,25.688,287157.2872
2008-02-20 15:30:00,62.19,62.23,62.11,62.17,336350.5181687,25.688,25.7045,25.6549,25.6797,336350.5182
2008-02-20 15:35:00,62.17,62.24,62.15,62.24,285714.28571428574,25.6797,25.7086,25.6715,25.7086,285714.2857
2008-02-20 15:40:00,62.24,62.32,61.71,62.14,530368.6212777122,25.7086,25.7417,25.4897,25.6673,530368.6213
2008-02-20 15:45:00,62.14,62.14,62.03,62.13,365604.0928768202,25.6673,25.6673,25.6219,25.6632,365604.0929
2008-02-20 15:50:00,62.13,62.21,62.11,62.14,424373.606191788,25.6632,25.6962,25.6549,25.6673,424373.6062
2008-02-20 15:55:00,62.14,62.18,62.04,62.18,515151.5151515152,25.6673,25.6839,25.626,25.6839,515151.5152
2008-02-21 09:30:00,62.01,62.01,61.53,61.57,196248.19624819627,25.7645,25.7645,25.565,25.5817,196248.1962
2008-02-21 09:35:00,61.59,61.59,61.29,61.37,229699.59333595692,25.59,25.59,25.4653,25.4986,229699.5933
2008-02-21 09:40:00,61.37,61.56,61.33,61.54,183917.0930080021,25.4986,25.5775,25.4819,25.5692,183917.093
2008-02-21 09:45:00,61.53,61.62,61.39,61.4,243342.5160697888,25.565,25.6024,25.5069,25.511,243342.5161
2008-02-21 09:50:00,61.4,61.65,61.4,61.47,211202.93847566567,25.511,25.6149,25.511,25.5401,211202.9385
2008-02-21 09:55:00,61.46,61.5,61.3,61.31,176046.17604617606,25.536,25.5526,25.4695,25.4736,176046.176
2008-02-21 10:00:00,61.32,61.35,61.08,61.21,251213.43303161487,25.4778,25.4902,25.3781,25.4321,251213.433
2008-02-21 10:05:00,61.21,61.3,61.14,61.22,178932.17893217894,25.4321,25.4695,25.403,25.4362,178932.1789
2008-02-21 10:10:00,61.21,61.37,61.17,61.23,167781.71323625869,25.4321,25.4986,25.4155,25.4404,167781.7132
2008-02-21 10:15:00,61.23,61.25,61.14,61.22,150728.0598189689,25.4404,25.4487,25.403,25.4362,150728.0598
2008-02-21 10:20:00,61.21,61.27,61.2,61.25,97337.00642791552,25.4321,25.457,25.4279,25.4487,97337.0064
2008-02-21 10:25:00,61.25,61.33,61.21,61.26,97337.00642791552,25.4487,25.4819,25.4321,25.4529,97337.0064
2008-02-21 10:30:00,61.27,61.42,61.15,61.32,369014.8235602781,25.457,25.5193,25.4072,25.4778,369014.8236
2008-02-21 10:35:00,61.33,61.34,61.21,61.21,139446.41217368492,25.4819,25.4861,25.4321,25.4321,139446.4122
2008-02-21 10:40:00,61.21,61.27,61.13,61.13,172766.62731208187,25.4321,25.457,25.3988,25.3988,172766.6273
2008-02-21 10:45:00,61.12,61.33,61.12,61.22,173684.90095762824,25.3947,25.4819,25.3947,25.4362,173684.901
2008-02-21 10:50:00,61.21,61.27,61.11,61.11,102190.73855437493,25.4321,25.457,25.3905,25.3905,102190.7386
2008-02-21 10:55:00,61.1,61.11,60.97,61.01,179063.3608815427,25.3864,25.3905,25.3324,25.349,179063.3609
2008-02-21 11:00:00,61.01,61.14,60.95,61.14,170142.9883248065,25.349,25.403,25.3241,25.403,170142.9883
2008-02-21 11:05:00,61.14,61.43,61.11,61.43,267742.35865144955,25.403,25.5235,25.3905,25.5235,267742.3587
2008-02-21 11:10:00,61.43,61.56,61.42,61.47,189951.4626787354,25.5235,25.5775,25.5193,25.5401,189951.4627
2008-02-21 11:15:00,61.47,61.48,61.39,61.4,77003.80427653155,25.5401,25.5443,25.5069,25.511,77003.8043
2008-02-21 11:20:00,61.4,61.4,61.22,61.22,101666.01075691984,25.511,25.511,25.4362,25.4362,101666.0108
2008-02-21 11:25:00,61.22,61.48,61.21,61.46,72018.89020070838,25.4362,25.5443,25.4321,25.536,72018.8902
2008-02-21 11:30:00,61.46,61.55,61.43,61.45,110061.65551620098,25.536,25.5733,25.5235,25.5318,110061.6555
2008-02-21 11:35:00,61.46,61.52,61.39,61.5,79627.4432638069,25.536,25.5609,25.5069,25.5526,79627.4433
2008-02-21 11:40:00,61.52,61.56,61.49,61.55,97337.00642791552,25.5609,25.5775,25.5484,25.5733,97337.0064
2008-02-21 11:45:00,61.56,61.71,61.56,61.68,88547.8158205431,25.5775,25.6398,25.5775,25.6274,88547.8158
2008-02-21 11:50:00,61.68,61.74,61.6,61.61,78709.16961826052,25.6274,25.6523,25.5941,25.5983,78709.1696
2008-02-21 11:55:00,61.61,61.65,61.55,61.62,57326.51187196642,25.5983,25.6149,25.5733,25.6024,57326.5119
2008-02-21 12:00:00,61.61,61.67,61.51,61.62,68345.7956185229,25.5983,25.6232,25.5567,25.6024,68345.7956
2008-02-21 12:05:00,61.62,61.62,61.46,61.53,81463.99055489965,25.6024,25.6024,25.536,25.565,81463.9906
2008-02-21 12:10:00,61.53,61.59,61.42,61.56,70313.5248589794,25.565,25.59,25.5193,25.5775,70313.5249
2008-02-21 12:15:00,61.57,61.61,61.38,61.43,112685.29450347633,25.5817,25.5983,25.5027,25.5235,112685.2945
2008-02-21 12:20:00,61.43,61.43,61.22,61.33,189820.28072937165,25.5235,25.5235,25.4362,25.4819,189820.2807
2008-02-21 12:25:00,61.33,61.35,61.22,61.23,108225.10822510824,25.4819,25.4902,25.4362,25.4404,108225.1082
2008-02-21 12:30:00,61.24,61.24,61.1,61.23,116489.57103502558,25.4445,25.4445,25.3864,25.4404,116489.571
2008-02-21 12:35:00,61.23,61.29,61.19,61.21,121080.93926275744,25.4404,25.4653,25.4238,25.4321,121080.9393
2008-02-21 12:40:00,61.21,61.28,61.19,61.2,133149.67860422406,25.4321,25.4612,25.4238,25.4279,133149.6786
2008-02-21 12:45:00,61.21,61.23,61.02,61.02,108881.01797192708,25.4321,25.4404,25.3531,25.3531,108881.018
2008-02-21 12:50:00,61.02,61.11,61.01,61.04,129476.58402203856,25.3531,25.3905,25.349,25.3614,129476.584
2008-02-21 12:55:00,61.05,61.09,60.98,61.07,108618.65407319952,25.3656,25.3822,25.3365,25.3739,108618.6541
2008-02-21 13:00:00,61.05,61.07,60.89,60.92,184310.6388560934,25.3656,25.3739,25.2991,25.3116,184310.6389
2008-02-21 13:05:00,60.93,60.93,60.82,60.9,190738.554374918,25.3157,25.3157,25.27,25.3033,190738.5544
2008-02-21 13:10:00,60.89,60.9,60.79,60.8,179063.3608815427,25.2991,25.3033,25.2576,25.2617,179063.3609
2008-02-21 13:15:00,60.8,60.91,60.8,60.91,177226.81359044995,25.2617,25.3074,25.2617,25.3074,177226.8136
2008-02-21 13:20:00,60.91,60.95,60.76,60.95,210153.4828807556,25.3074,25.3241,25.2451,25.3241,210153.4829
2008-02-21 13:25:00,60.95,61.05,60.91,61.04,89466.08946608947,25.3241,25.3656,25.3074,25.3614,89466.0895
2008-02-21 13:30:00,61.05,61.06,60.9,60.96,80283.35301062574,25.3656,25.3698,25.3033,25.3282,80283.353
2008-02-21 13:35:00,60.95,61.01,60.86,60.93,130394.85766758496,25.3241,25.349,25.2867,25.3157,130394.8577
2008-02-21 13:40:00,60.92,60.98,60.9,60.95,57588.87577069396,25.3116,25.3365,25.3033,25.3241,57588.8758
2008-02-21 13:45:00,60.95,61.03,60.93,60.95,102977.83025055753,25.3241,25.3573,25.3157,25.3241,102977.8303
2008-02-21 13:50:00,60.95,60.98,60.9,60.96,158861.34067952252,25.3241,25.3365,25.3033,25.3282,158861.3407
2008-02-21 13:55:00,60.97,61.01,60.93,60.99,153089.33490751672,25.3324,25.349,25.3157,25.3407,153089.3349
2008-02-21 14:00:00,60.99,61.1,60.99,61.06,176439.72189426736,25.3407,25.3864,25.3407,25.3698,176439.7219
2008-02-21 14:05:00,61.06,61.18,61.05,61.11,109668.10966810968,25.3698,25.4196,25.3656,25.3905,109668.1097
2008-02-21 14:10:00,61.11,61.2,61.01,61.06,100747.73711137348,25.3905,25.4279,25.349,25.3698,100747.7371
2008-02-21 14:15:00,61.07,61.17,61.06,61.14,78709.16961826052,25.3739,25.4155,25.3698,25.403,78709.1696
2008-02-21 14:20:00,61.14,61.34,61.12,61.33,139052.8663255936,25.403,25.4861,25.3947,25.4819,139052.8663
2008-02-21 14:25:00,61.33,61.38,61.21,61.29,108618.65407319952,25.4819,25.5027,25.4321,25.4653,108618.6541
2008-02-21 14:30:00,61.3,61.32,61.22,61.23,56801.78407451135,25.4695,25.4778,25.4362,25.4404,56801.7841
2008-02-21 14:35:00,61.23,61.29,61.11,61.13,76347.89452971272,25.4404,25.4653,25.3905,25.3988,76347.8945
2008-02-21 14:40:00,61.14,61.14,61.02,61.06,88023.08802308803,25.403,25.403,25.3531,25.3698,88023.088
2008-02-21 14:45:00,61.04,61.04,60.92,61.01,120031.48366784732,25.3614,25.3614,25.3116,25.349,120031.4837
2008-02-21 14:50:00,61.03,61.07,60.95,60.99,146399.05548996458,25.3573,25.3739,25.3241,25.3407,146399.0555
2008-02-21 14:55:00,60.99,60.99,60.85,60.93,228912.5016397744,25.3407,25.3407,25.2825,25.3157,228912.5016
2008-02-21 15:00:00,60.93,60.95,60.77,60.84,156631.24754033846,25.3157,25.3241,25.2493,25.2783,156631.2475
2008-02-21 15:05:00,60.84,60.84,60.68,60.79,199265.3810835629,25.2783,25.2783,25.2119,25.2576,199265.3811
2008-02-21 15:10:00,60.78,60.86,60.71,60.79,130132.4937688574,25.2534,25.2867,25.2243,25.2576,130132.4938
2008-02-21 15:15:00,60.79,60.85,60.69,60.85,131181.94936376755,25.2576,25.2825,25.216,25.2825,131181.9494
2008-02-21 15:20:00,60.85,60.97,60.74,60.95,184704.1847041847,25.2825,25.3324,25.2368,25.3241,184704.1847
2008-02-21 15:25:00,60.95,61.0,60.74,60.92,166338.71179325724,25.3241,25.3448,25.2368,25.3116,166338.7118
2008-02-21 15:30:00,60.92,61.01,60.89,60.91,160173.16017316017,25.3116,25.349,25.2991,25.3074,160173.1602
2008-02-21 15:35:00,60.91,61.01,60.78,60.83,203332.0215138397,25.3074,25.349,25.2534,25.2742,203332.0215
2008-02-21 15:40:00,60.85,60.9,60.73,60.87,370195.461104552,25.2825,25.3033,25.2326,25.2908,370195.4611
2008-02-21 15:45:00,60.88,60.91,60.79,60.84,368227.7318640955,25.295,25.3074,25.2576,25.2783,368227.7319
2008-02-21 15:50:00,60.84,60.87,60.59,60.66,568411.3865932048,25.2783,25.2908,25.1745,25.2036,568411.3866
2008-02-21 15:55:00,60.66,60.82,60.63,60.79,545585.7274039092,25.2036,25.27,25.1911,25.2576,545585.7274
2008-02-22 09:30:00,61.17,61.38,61.02,61.28,161091.43381870654,25.4155,25.5027,25.3531,25.4612,161091.4338
2008-02-22 09:35:00,61.28,61.45,61.21,61.37,143381.87065459794,25.4612,25.5318,25.4321,25.4986,143381.8707
2008-02-22 09:40:00,61.37,61.37,61.21,61.24,100223.0093139184,25.4986,25.4986,25.4321,25.4445,100223.0093
2008-02-22 09:45:00,61.21,61.3,61.1,61.13,233503.86986750623,25.4321,25.4695,25.3864,25.3988,233503.8699
2008-02-22 09:50:00,61.13,61.14,60.96,60.96,165551.62009707466,25.3988,25.403,25.3282,25.3282,165551.6201
2008-02-22 09:55:00,60.96,61.03,60.77,60.82,154794.7002492457,25.3282,25.3573,25.2493,25.27,154794.7002
2008-02-22 10:00:00,60.86,60.92,60.76,60.86,134330.31614849798,25.2867,25.3116,25.2451,25.2867,134330.3161
2008-02-22 10:05:00,60.86,60.88,60.5,60.62,211858.84822248452,25.2867,25.295,25.1371,25.1869,211858.8482
2008-02-22 10:10:00,60.62,60.65,60.47,60.58,143250.68870523418,25.1869,25.1994,25.1246,25.1703,143250.6887
2008-02-22 10:15:00,60.58,60.78,60.54,60.76,132624.950806769,25.1703,25.2534,25.1537,25.2451,132624.9508
2008-02-22 10:20:00,60.76,60.76,60.31,60.33,164633.34645152828,25.2451,25.2451,25.0581,25.0664,164633.3465
2008-02-22 10:25:00,60.34,60.63,60.34,60.56,162009.70746425292,25.0706,25.1911,25.0706,25.162,162009.7075
2008-02-22 10:30:00,60.55,60.59,60.11,60.11,224452.31536140628,25.1579,25.1745,24.975,24.975,224452.3154
2008-02-22 10:35:00,60.11,60.34,60.1,60.24,157418.33923652105,24.975,25.0706,24.9709,25.0291,157418.3392
2008-02-22 10:40:00,60.24,60.34,60.1,60.32,148104.42083169357,25.0291,25.0706,24.9709,25.0623,148104.4208
2008-02-22 10:45:00,60.32,60.38,60.27,60.38,127508.85478158206,25.0623,25.0872,25.0415,25.0872,127508.8548
2008-02-22 10:50:00,60.38,60.53,60.32,60.43,148497.96667978488,25.0872,25.1495,25.0623,25.108,148497.9667
2008-02-22 10:55:00,60.43,60.43,60.25,60.3,174471.99265381086,25.108,25.108,25.0332,25.054,174471.9927
2008-02-22 11:00:00,60.3,60.45,60.18,60.44,310376.49219467404,25.054,25.1163,25.0041,25.1122,310376.4922
2008-02-22 11:05:00,60.44,60.44,60.32,60.34,121605.66706021252,25.1122,25.1122,25.0623,25.0706,121605.6671
2008-02-22 11:10:00,60.35,60.36,60.2,60.34,93795.0937950938,25.0748,25.0789,25.0124,25.0706,93795.0938
2008-02-22 11:15:00,60.36,60.51,60.32,60.51,227469.5001967729,25.0789,25.1412,25.0623,25.1412,227469.5002
2008-02-22 11:20:00,60.51,60.63,60.45,60.6,152039.8793126066,25.1412,25.1911,25.1163,25.1786,152039.8793
2008-02-22 11:25:00,60.6,60.64,60.5,60.5,136822.77318640955,25.1786,25.1953,25.1371,25.1371,136822.7732
2008-02-22 11:30:00,60.5,60.58,60.5,60.53,65984.52052997508,25.1371,25.1703,25.1371,25.1495,65984.5205
2008-02-22 11:35:00,60.54,60.59,60.5,60.56,192443.91971664692,25.1537,25.1745,25.1371,25.162,192443.9197
2008-02-22 11:40:00,60.56,60.56,60.4,60.45,117932.57247802702,25.162,25.162,25.0955,25.1163,117932.5725
2008-02-22 11:45:00,60.43,60.49,60.31,60.4,115571.2973894792,25.108,25.1329,25.0581,25.0955,115571.2974
2008-02-22 11:50:00,60.4,60.54,60.36,60.5,101141.28295946478,25.0955,25.1537,25.0789,25.1371,101141.283
2008-02-22 11:55:00,60.52,60.6,60.49,60.56,177095.6316410862,25.1454,25.1786,25.1329,25.162,177095.6316
2008-02-22 12:00:00,60.56,60.57,60.39,60.48,68608.15951725043,25.162,25.1662,25.0914,25.1288,68608.1595
2008-02-22 12:05:00,60.47,60.5,60.38,60.41,97992.91617473436,25.1246,25.1371,25.0872,25.0997,97992.9162
2008-02-22 12:10:00,60.4,60.44,60.21,60.3,140889.41361668636,25.0955,25.1122,25.0166,25.054,140889.4136
2008-02-22 12:15:00,60.3,60.43,60.3,60.4,88154.26997245179,25.054,25.108,25.054,25.0955,88154.27
2008-02-22 12:20:00,60.39,60.53,60.37,60.45,73986.6194411649,25.0914,25.1495,25.0831,25.1163,73986.6194
2008-02-22 12:25:00,60.45,60.52,60.42,60.45,109799.29161747344,25.1163,25.1454,25.1038,25.1163,109799.2916
2008-02-22 12:30:00,60.47,60.47,60.29,60.38,129345.4020726748,25.1246,25.1246,25.0498,25.0872,129345.4021
2008-02-22 12:35:00,60.38,60.52,60.37,60.5,86711.26852945035,25.0872,25.1454,25.0831,25.1371,86711.2685
2008-02-22 12:40:00,60.5,60.52,60.41,60.52,106782.10678210678,25.1371,25.1454,25.0997,25.1454,106782.1068
2008-02-22 12:45:00,60.52,60.63,60.43,60.49,95631.64108618654,25.1454,25.1911,25.108,25.1329,95631.6411
2008-02-22 12:50:00,60.47,60.52,60.38,60.49,110717.56526301982,25.1246,25.1454,25.0872,25.1329,110717.5653
2008-02-22 12:55:00,60.49,60.57,60.42,60.42,67296.34002361275,25.1329,25.1662,25.1038,25.1038,67296.34
2008-02-22 13:00:00,60.41,60.47,60.34,60.35,76347.89452971272,25.0997,25.1246,25.0706,25.0748,76347.8945
2008-02-22 13:05:00,60.34,60.51,60.34,60.47,114390.6598452053,25.0706,25.1412,25.0706,25.1246,114390.6598
2008-02-22 13:10:00,60.47,60.61,60.39,60.57,89072.54361799816,25.1246,25.1828,25.0914,25.1662,89072.5436
2008-02-22 13:15:00,60.58,60.66,60.52,60.54,101928.3746556474,25.1703,25.2036,25.1454,25.1537,101928.3747
2008-02-22 13:20:00,60.54,60.68,60.54,60.63,117276.66273120818,25.1537,25.2119,25.1537,25.1911,117276.6627
2008-02-22 13:25:00,60.62,60.75,60.53,60.53,155712.97389479209,25.1869,25.241,25.1495,25.1495,155712.9739
2008-02-22 13:30:00,60.53,60.53,60.37,60.42,111898.20280729372,25.1495,25.1495,25.0831,25.1038,111898.2028
2008-02-22 13:35:00,60.41,60.53,60.38,60.45,68608.15951725043,25.0997,25.1495,25.0872,25.1163,68608.1595
2008-02-22 13:40:00,60.45,60.5,60.35,60.44,120293.84756657484,25.1163,25.1371,25.0748,25.1122,120293.8476
2008-02-22 13:45:00,60.44,60.55,60.37,60.51,184441.8208054572,25.1122,25.1579,25.0831,25.1412,184441.8208
2008-02-22 13:50:00,60.51,60.56,60.47,60.51,128951.8562245835,25.1412,25.162,25.1246,25.1412,128951.8562
2008-02-22 13:55:00,60.51,60.64,60.43,60.44,158861.34067952252,25.1412,25.1953,25.108,25.1122,158861.3407
2008-02-22 14:00:00,60.44,60.56,60.37,60.43,140364.68581923126,25.1122,25.162,25.0831,25.108,140364.6858
2008-02-22 14:05:00,60.41,60.5,60.35,60.48,84743.53928899384,25.0997,25.1371,25.0748,25.1288,84743.5393
2008-02-22 14:10:00,60.47,60.51,60.37,60.47,110061.65551620098,25.1246,25.1412,25.0831,25.1246,110061.6555
2008-02-22 14:15:00,60.46,60.57,60.38,60.56,155975.3377935196,25.1205,25.1662,25.0872,25.162,155975.3378
2008-02-22 14:20:00,60.55,60.6,60.49,60.56,108356.290174472,25.1579,25.1786,25.1329,25.162,108356.2902
2008-02-22 14:25:00,60.56,60.59,60.51,60.54,102190.73855437493,25.162,25.1745,25.1412,25.1537,102190.7386
2008-02-22 14:30:00,60.54,60.54,60.43,60.51,119506.75587039224,25.1537,25.1537,25.108,25.1412,119506.7559
2008-02-22 14:35:00,60.51,60.61,60.5,60.56,110324.01941492852,25.1412,25.1828,25.1371,25.162,110324.0194
2008-02-22 14:40:00,60.56,60.68,60.49,60.61,112554.11255411257,25.162,25.2119,25.1329,25.1828,112554.1126
2008-02-22 14:45:00,60.61,60.68,60.37,60.67,131181.94936376755,25.1828,25.2119,25.0831,25.2077,131181.9494
2008-02-22 14:50:00,60.66,60.67,60.6,60.65,78053.2598714417,25.2036,25.2077,25.1786,25.1994,78053.2599
2008-02-22 14:55:00,60.63,60.79,60.6,60.69,408762.9542174997,25.1911,25.2576,25.1786,25.216,408762.9542
2008-02-22 15:00:00,60.67,60.78,60.66,60.72,119244.3919716647,25.2077,25.2534,25.2036,25.2285,119244.392
2008-02-22 15:05:00,60.72,60.75,60.62,60.63,120293.84756657484,25.2285,25.241,25.1869,25.1911,120293.8476
2008-02-22 15:10:00,60.63,60.65,60.49,60.6,166338.71179325724,25.1911,25.1994,25.1329,25.1786,166338.7118
2008-02-22 15:15:00,60.6,60.6,60.42,60.51,177095.6316410862,25.1786,25.1786,25.1038,25.1412,177095.6316
2008-02-22 15:20:00,60.48,60.57,60.47,60.54,104945.55949101404,25.1288,25.1662,25.1246,25.1537,104945.5595
2008-02-22 15:25:00,60.56,60.87,60.51,60.87,200052.4727797456,25.162,25.2908,25.1412,25.2908,200052.4728
2008-02-22 15:30:00,60.85,61.02,60.76,60.95,355503.08277581003,25.2825,25.3531,25.2451,25.3241,355503.0828
2008-02-22 15:35:00,60.97,61.22,60.95,61.13,352879.4437885347,25.3324,25.4362,25.3241,25.3988,352879.4438
2008-02-22 15:40:00,61.11,61.21,60.99,61.1,207267.4799947528,25.3905,25.4321,25.3407,25.3864,207267.48
2008-02-22 15:45:00,61.1,61.29,60.97,61.25,255804.8012593467,25.3864,25.4653,25.3324,25.4487,255804.8013
2008-02-22 15:50:00,61.25,61.34,61.08,61.34,396038.3051292143,25.4487,25.4861,25.3781,25.4861,396038.3051
2008-02-22 15:55:00,61.34,61.5,61.33,61.49,410468.3195592287,25.4861,25.5526,25.4819,25.5484,410468.3196
2008-02-25 09:30:00,61.45,62.01,61.45,61.98,334120.4250295159,25.5318,25.7645,25.5318,25.752,334120.425
2008-02-25 09:35:00,62.0,62.04,61.74,61.74,165026.8922996196,25.7603,25.7769,25.6523,25.6523,165026.8923
2008-02-25 09:40:00,61.74,61.85,61.64,61.76,179588.08867899777,25.6523,25.698,25.6107,25.6606,179588.0887
2008-02-25 09:45:00,61.77,61.89,61.73,61.86,110717.56526301982,25.6648,25.7146,25.6481,25.7021,110717.5653
2008-02-25 09:50:00,61.83,61.86,61.64,61.68,167388.1673881674,25.6897,25.7021,25.6107,25.6274,167388.1674
2008-02-25 09:55:00,61.68,61.72,61.62,61.65,155188.24609733702,25.6274,25.644,25.6024,25.6149,155188.2461
2008-02-25 10:00:00,61.65,61.91,61.57,61.76,228125.40994359177,25.6149,25.7229,25.5817,25.6606,228125.4099
2008-02-25 10:05:00,61.75,61.91,61.73,61.91,139315.23022432113,25.6564,25.7229,25.6481,25.7229,139315.2302
2008-02-25 10:10:00,61.91,62.01,61.76,61.81,96025.18693427784,25.7229,25.7645,25.6606,25.6814,96025.1869
2008-02-25 10:15:00,61.81,62.0,61.8,61.88,126590.58113603567,25.6814,25.7603,25.6772,25.7105,126590.5811
2008-02-25 10:20:00,61.88,61.94,61.82,61.87,114259.47789584154,25.7105,25.7354,25.6855,25.7063,114259.4779
2008-02-25 10:25:00,61.85,62.03,61.82,61.99,111767.02085792997,25.698,25.7728,25.6855,25.7562,111767.0209
2008-02-25 10:30:00,62.0,62.26,62.0,62.26,178932.17893217894,25.7603,25.8683,25.7603,25.8683,178932.1789
2008-02-25 10:35:00,62.26,62.27,62.14,62.2,115046.56959202414,25.8683,25.8725,25.8185,25.8434,115046.5696
2008-02-25 10:40:00,62.2,62.33,62.2,62.3,157549.52118588483,25.8434,25.8974,25.8434,25.885,157549.5212
2008-02-25 10:45:00,62.29,62.39,62.28,62.37,100878.91906073724,25.8808,25.9224,25.8767,25.914,100878.9191
2008-02-25 10:50:00,62.38,62.4,62.21,62.26,123704.5782500328,25.9182,25.9265,25.8476,25.8683,123704.5783
2008-02-25 10:55:00,62.26,62.42,62.24,62.34,95369.277187459,25.8683,25.9348,25.86,25.9016,95369.2772
2008-02-25 11:00:00,62.34,62.45,62.33,62.38,97074.642529188,25.9016,25.9473,25.8974,25.9182,97074.6425
2008-02-25 11:05:00,62.38,62.39,62.32,62.33,72543.61799816345,25.9182,25.9224,25.8933,25.8974,72543.618
2008-02-25 11:10:00,62.32,62.36,62.27,62.31,118850.8461235734,25.8933,25.9099,25.8725,25.8891,118850.8461
2008-02-25 11:15:00,62.32,62.33,62.19,62.22,62442.60789715336,25.8933,25.8974,25.8393,25.8517,62442.6079
2008-02-25 11:20:00,62.23,62.38,62.23,62.31,109799.29161747344,25.8559,25.9182,25.8559,25.8891,109799.2916
2008-02-25 11:25:00,62.32,62.39,62.3,62.38,96812.27863046044,25.8933,25.9224,25.885,25.9182,96812.2786
2008-02-25 11:30:00,62.39,62.39,62.35,62.38,142594.77895841532,25.9224,25.9224,25.9057,25.9182,142594.779
2008-02-25 11:35:00,62.38,62.4,62.27,62.27,88416.63387117932,25.9182,25.9265,25.8725,25.8725,88416.6339
2008-02-25 11:40:00,62.29,62.33,62.27,62.29,42240.58769513315,25.8808,25.8974,25.8725,25.8808,42240.5877
2008-02-25 11:45:00,62.3,62.35,62.24,62.27,31483.66784730421,25.885,25.9057,25.86,25.8725,31483.6678
2008-02-25 11:50:00,62.27,62.34,62.2,62.2,68608.15951725043,25.8725,25.9016,25.8434,25.8434,68608.1595
2008-02-25 11:55:00,62.2,62.27,62.11,62.14,110586.38331365604,25.8434,25.8725,25.806,25.8185,110586.3833
2008-02-25 12:00:00,62.14,62.17,62.08,62.12,86842.45047881412,25.8185,25.8309,25.7936,25.8102,86842.4505
2008-02-25 12:05:00,62.12,62.16,62.04,62.08,38829.8570116752,25.8102,25.8268,25.7769,25.7936,38829.857
2008-02-25 12:10:00,62.07,62.16,62.05,62.16,49586.77685950413,25.7894,25.8268,25.7811,25.8268,49586.7769
2008-02-25 12:15:00,62.16,62.2,62.13,62.18,96943.46057982424,25.8268,25.8434,25.8143,25.8351,96943.4606
2008-02-25 12:20:00,62.17,62.2,62.14,62.17,52603.961694870784,25.8309,25.8434,25.8185,25.8309,52603.9617
2008-02-25 12:25:00,62.19,62.24,62.17,62.22,32533.12344221436,25.8393,25.86,25.8309,25.8517,32533.1234
2008-02-25 12:30:00,62.21,62.25,62.06,62.06,96156.3688836416,25.8476,25.8642,25.7852,25.7852,96156.3689
2008-02-25 12:35:00,62.06,62.08,62.04,62.05,51029.778302505576,25.7852,25.7936,25.7769,25.7811,51029.7783
2008-02-25 12:40:00,62.06,62.16,62.06,62.16,29909.484454939,25.7852,25.8268,25.7852,25.8268,29909.4845
2008-02-25 12:45:00,62.16,62.19,62.12,62.14,42109.405745769385,25.8268,25.8393,25.8102,25.8185,42109.4057
2008-02-25 12:50:00,62.15,62.18,62.13,62.14,43683.589138134594,25.8226,25.8351,25.8143,25.8185,43683.5891
2008-02-25 12:55:00,62.14,62.18,62.1,62.15,39879.312606585336,25.8185,25.8351,25.8019,25.8226,39879.3126
2008-02-25 13:00:00,62.14,62.15,62.1,62.14,26498.75377148105,25.8185,25.8226,25.8019,25.8185,26498.7538
2008-02-25 13:05:00,62.13,62.34,62.13,62.23,75167.25698543881,25.8143,25.9016,25.8143,25.8559,75167.257
2008-02-25 13:10:00,62.23,62.25,62.12,62.13,70838.25265643447,25.8559,25.8642,25.8102,25.8143,70838.2527
2008-02-25 13:15:00,62.14,62.2,62.13,62.13,53522.23534041716,25.8185,25.8434,25.8143,25.8143,53522.2353
2008-02-25 13:20:00,62.15,62.21,62.13,62.18,53128.68949232586,25.8226,25.8476,25.8143,25.8351,53128.6895
2008-02-25 13:25:00,62.17,62.2,62.13,62.13,89990.81726354454,25.8309,25.8434,25.8143,25.8143,89990.8173
2008-02-25 13:30:00,62.14,62.21,62.09,62.09,123835.76019939657,25.8185,25.8476,25.7977,25.7977,123835.7602
2008-02-25 13:35:00,62.09,62.13,62.0,62.13,133936.77030040667,25.7977,25.8143,25.7603,25.8143,133936.7703
2008-02-25 13:40:00,62.13,62.14,62.07,62.12,78709.16961826052,25.8143,25.8185,25.7894,25.8102,78709.1696
2008-02-25 13:45:00,62.11,62.2,62.1,62.19,111504.65695920242,25.806,25.8434,25.8019,25.8393,111504.657
2008-02-25 13:50:00,62.19,62.33,62.14,62.3,173422.5370589007,25.8393,25.8974,25.8185,25.885,173422.5371
2008-02-25 13:55:00,62.3,62.39,62.28,62.33,120293.84756657484,25.885,25.9224,25.8767,25.8974,120293.8476
2008-02-25 14:00:00,62.32,62.39,62.27,62.38,116489.57103502558,25.8933,25.9224,25.8725,25.9182,116489.571
2008-02-25 14:05:00,62.37,62.39,62.26,62.28,40404.0404040404,25.914,25.9224,25.8683,25.8767,40404.0404
2008-02-25 14:10:00,62.29,62.43,62.29,62.42,65722.15663124755,25.8808,25.939,25.8808,25.9348,65722.1566
2008-02-25 14:15:00,62.42,62.42,62.32,62.32,59031.8772136954,25.9348,25.9348,25.8933,25.8933,59031.8772
2008-02-25 14:20:00,62.33,62.37,62.23,62.29,129214.22012331104,25.8974,25.914,25.8559,25.8808,129214.2201
2008-02-25 14:25:00,62.28,62.68,62.27,62.68,508067.6898858717,25.8767,26.0428,25.8725,26.0428,508067.6899
2008-02-25 14:30:00,62.68,62.75,62.49,62.49,323232.3232323232,26.0428,26.0719,25.9639,25.9639,323232.3232
2008-02-25 14:35:00,62.5,62.6,62.43,62.51,165158.07424898335,25.9681,26.0096,25.939,25.9722,165158.0742
2008-02-25 14:40:00,62.5,62.58,62.23,62.23,220254.4929817657,25.9681,26.0013,25.8559,25.8559,220254.493
2008-02-25 14:45:00,62.21,62.3,62.15,62.26,209366.391184573,25.8476,25.885,25.8226,25.8683,209366.3912
2008-02-25 14:50:00,62.26,62.44,62.2,62.39,157943.06703397614,25.8683,25.9431,25.8434,25.9224,157943.067
2008-02-25 14:55:00,62.39,62.44,62.32,62.41,132756.13275613275,25.9224,25.9431,25.8933,25.9307,132756.1328
2008-02-25 15:00:00,62.41,62.55,62.39,62.5,158598.97678079497,25.9307,25.9888,25.9224,25.9681,158598.9768
2008-02-25 15:05:00,62.49,62.62,62.47,62.5,180768.7262232717,25.9639,26.0179,25.9556,25.9681,180768.7262
2008-02-25 15:10:00,62.49,62.58,62.41,62.52,162534.435261708,25.9639,26.0013,25.9307,25.9764,162534.4353
2008-02-25 15:15:00,62.51,62.73,62.51,62.64,192575.1016660108,25.9722,26.0636,25.9722,26.0262,192575.1017
2008-02-25 15:20:00,62.64,62.67,62.55,62.59,98517.64397218944,26.0262,26.0387,25.9888,26.0055,98517.644
2008-02-25 15:25:00,62.6,62.79,62.6,62.78,179325.72478027025,26.0096,26.0886,26.0096,26.0844,179325.7248
2008-02-25 15:30:00,62.77,62.85,62.71,62.82,232847.9601206874,26.0802,26.1135,26.0553,26.101,232847.9601
2008-02-25 15:35:00,62.82,62.94,62.74,62.9,323101.1412829595,26.101,26.1509,26.0678,26.1343,323101.1413
2008-02-25 15:40:00,62.9,62.92,62.75,62.75,313524.85897940444,26.1343,26.1426,26.0719,26.0719,313524.859
2008-02-25 15:45:00,62.74,62.81,62.65,62.68,315754.9521185885,26.0678,26.0969,26.0304,26.0428,315754.9521
2008-02-25 15:50:00,62.69,62.75,62.62,62.65,345008.52682670864,26.047,26.0719,26.0179,26.0304,345008.5268
2008-02-25 15:55:00,62.64,62.71,62.62,62.68,396431.8509773056,26.0262,26.0553,26.0179,26.0428,396431.851
2008-02-26 09:30:00,62.52,62.65,62.37,62.51,258166.07634789453,25.9764,26.0304,25.914,25.9722,258166.0763
2008-02-26 09:35:00,62.52,62.62,62.32,62.36,196379.37819756003,25.9764,26.0179,25.8933,25.9099,196379.3782
2008-02-26 09:40:00,62.37,62.42,62.32,62.37,111635.8389085662,25.914,25.9348,25.8933,25.914,111635.8389
2008-02-26 09:45:00,62.36,62.47,62.32,62.47,133805.5883510429,25.9099,25.9556,25.8933,25.9556,133805.5884
2008-02-26 09:50:00,62.46,62.55,62.46,62.52,128295.94647776466,25.9514,25.9888,25.9514,25.9764,128295.9465
2008-02-26 09:55:00,62.52,62.58,62.5,62.54,106650.92483274304,25.9764,26.0013,25.9681,25.9847,106650.9248
2008-02-26 10:00:00,62.53,62.56,62.38,62.55,243604.87996851635,25.9805,25.993,25.9182,25.9888,243604.88
2008-02-26 10:05:00,62.55,62.81,62.53,62.81,105207.92338974155,25.9888,26.0969,25.9805,26.0969,105207.9234
2008-02-26 10:10:00,62.81,62.95,62.8,62.94,143775.41650268924,26.0969,26.155,26.0927,26.1509,143775.4165
2008-02-26 10:15:00,62.91,62.99,62.81,62.83,133149.67860422406,26.1384,26.1717,26.0969,26.1052,133149.6786
2008-02-26 10:20:00,62.83,62.86,62.74,62.76,67427.52197297652,26.1052,26.1176,26.0678,26.0761,67427.522
2008-02-26 10:25:00,62.75,62.84,62.68,62.81,106388.56093401548,26.0719,26.1093,26.0428,26.0969,106388.5609
2008-02-26 10:30:00,62.8,62.92,62.75,62.92,100091.82736455464,26.0927,26.1426,26.0719,26.1426,100091.8274
2008-02-26 10:35:00,62.91,62.91,62.82,62.85,81726.35445362718,26.1384,26.1384,26.101,26.1135,81726.3545
2008-02-26 10:40:00,62.84,62.96,62.75,62.91,115702.47933884298,26.1093,26.1592,26.0719,26.1384,115702.4793
2008-02-26 10:45:00,62.92,63.18,62.87,63.13,201233.11032401945,26.1426,26.2506,26.1218,26.2298,201233.1103
2008-02-26 10:50:00,63.11,63.26,63.07,63.26,219336.2193362193,26.2215,26.2838,26.2049,26.2838,219336.2193
2008-02-26 10:55:00,63.26,63.39,63.22,63.31,322314.0495867769,26.2838,26.3378,26.2672,26.3046,322314.0496
2008-02-26 11:00:00,63.32,63.45,63.28,63.42,215138.3969565788,26.3088,26.3628,26.2921,26.3503,215138.397
2008-02-26 11:05:00,63.45,63.53,63.33,63.36,169487.07857798768,26.3628,26.396,26.3129,26.3254,169487.0786
2008-02-26 11:10:00,63.36,63.41,63.31,63.38,101534.82880755608,26.3254,26.3462,26.3046,26.3337,101534.8288
2008-02-26 11:15:00,63.38,63.46,63.31,63.35,67558.70392234028,26.3337,26.3669,26.3046,26.3212,67558.7039
2008-02-26 11:20:00,63.34,63.6,63.32,63.58,132100.22300931392,26.3171,26.4251,26.3088,26.4168,132100.223
2008-02-26 11:25:00,63.58,63.59,63.54,63.58,148760.3305785124,26.4168,26.4209,26.4002,26.4168,148760.3306
2008-02-26 11:30:00,63.58,63.67,63.57,63.66,205168.56880493244,26.4168,26.4542,26.4126,26.45,205168.5688
2008-02-26 11:35:00,63.66,63.7,63.61,63.65,113341.20425029517,26.45,26.4666,26.4293,26.4459,113341.2043
2008-02-26 11:40:00,63.64,63.68,63.58,63.58,139184.04827495737,26.4417,26.4583,26.4168,26.4168,139184.0483
2008-02-26 11:45:00,63.58,63.71,63.58,63.67,132231.40495867768,26.4168,26.4708,26.4168,26.4542,132231.405
2008-02-26 11:50:00,63.68,63.76,63.64,63.72,186409.5500459137,26.4583,26.4916,26.4417,26.475,186409.55
2008-02-26 11:55:00,63.72,63.83,63.69,63.83,129738.9479207661,26.475,26.5207,26.4625,26.5207,129738.9479
2008-02-26 12:00:00,63.82,63.85,63.77,63.83,122786.30460448645,26.5165,26.529,26.4957,26.5207,122786.3046
2008-02-26 12:05:00,63.83,64.22,63.83,63.94,1361930.9982946347,26.5207,26.6827,26.5207,26.5664,1361930.9983
2008-02-26 12:10:00,63.93,63.96,63.8,63.81,122261.57680703136,26.5622,26.5747,26.5082,26.5124,122261.5768
2008-02-26 12:15:00,63.8,63.92,63.75,63.89,222746.9500196773,26.5082,26.5581,26.4874,26.5456,222746.95
2008-02-26 12:20:00,63.89,64.03,63.86,63.87,237308.1463990555,26.5456,26.6038,26.5331,26.5373,237308.1464
2008-02-26 12:25:00,63.88,63.91,63.86,63.88,142201.233110324,26.5414,26.5539,26.5331,26.5414,142201.2331
2008-02-26 12:30:00,63.88,63.95,63.84,63.95,188639.64318509767,26.5414,26.5705,26.5248,26.5705,188639.6432
2008-02-26 12:35:00,63.94,64.0,63.94,63.99,105601.46923783288,26.5664,26.5913,26.5664,26.5871,105601.4692
2008-02-26 12:40:00,63.99,64.02,63.93,64.01,99435.9176177358,26.5871,26.5996,26.5622,26.5954,99435.9176
2008-02-26 12:45:00,64.01,64.11,63.96,64.09,159254.8865276138,26.5954,26.637,26.5747,26.6287,159254.8865
2008-02-26 12:50:00,64.09,64.16,64.04,64.15,391184.5730027548,26.6287,26.6578,26.6079,26.6536,391184.573
2008-02-26 12:55:00,64.15,64.22,64.12,64.22,191000.9182736456,26.6536,26.6827,26.6412,26.6827,191000.9183
2008-02-26 13:00:00,64.22,64.22,64.09,64.1,190082.6446280992,26.6827,26.6827,26.6287,26.6328,190082.6446
2008-02-26 13:05:00,64.09,64.18,64.09,64.13,88023.08802308803,26.6287,26.6661,26.6287,26.6453,88023.088
2008-02-26 13:10:00,64.12,64.22,64.12,64.2,130919.58546504,26.6412,26.6827,26.6412,26.6744,130919.5855
2008-02-26 13:15:00,64.2,64.34,64.2,64.32,202544.9298176571,26.6744,26.7326,26.6744,26.7243,202544.9298
2008-02-26 13:20:00,64.32,64.35,64.29,64.32,242686.60632297,26.7243,26.7367,26.7118,26.7243,242686.6063
2008-02-26 13:25:00,64.32,64.32,64.18,64.22,188770.8251344615,26.7243,26.7243,26.6661,26.6827,188770.8251
2008-02-26 13:30:00,64.22,64.28,64.19,64.27,162534.435261708,26.6827,26.7076,26.6702,26.7035,162534.4353
2008-02-26 13:35:00,64.27,64.28,64.14,64.14,236521.0547028729,26.7035,26.7076,26.6495,26.6495,236521.0547
2008-02-26 13:40:00,64.14,64.2,64.14,64.18,171061.26197035288,26.6495,26.6744,26.6495,26.6661,171061.262
2008-02-26 13:45:00,64.18,64.19,64.08,64.16,184704.1847041847,26.6661,26.6702,26.6245,26.6578,184704.1847
2008-02-26 13:50:00,64.15,64.28,64.15,64.22,153614.0627049718,26.6536,26.7076,26.6536,26.6827,153614.0627
2008-02-26 13:55:00,64.22,64.25,64.07,64.07,124229.30604748787,26.6827,26.6952,26.6204,26.6204,124229.306
2008-02-26 14:00:00,64.08,64.14,63.91,64.08,202544.9298176571,26.6245,26.6495,26.5539,26.6245,202544.9298
2008-02-26 14:05:00,64.08,64.09,64.0,64.06,109012.19992129084,26.6245,26.6287,26.5913,26.6162,109012.1999
2008-02-26 14:10:00,64.06,64.2,64.03,64.16,157549.52118588483,26.6162,26.6744,26.6038,26.6578,157549.5212
2008-02-26 14:15:00,64.16,64.29,64.15,64.23,174865.53850190213,26.6578,26.7118,26.6536,26.6869,174865.5385
2008-02-26 14:20:00,64.24,64.3,64.23,64.28,129345.4020726748,26.691,26.7159,26.6869,26.7076,129345.4021
2008-02-26 14:25:00,64.27,64.34,64.25,64.32,196641.74209628755,26.7035,26.7326,26.6952,26.7243,196641.7421
2008-02-26 14:30:00,64.33,64.48,64.33,64.46,231404.958677686,26.7284,26.7907,26.7284,26.7824,231404.9587
2008-02-26 14:35:00,64.45,64.51,64.44,64.51,185228.91250163977,26.7783,26.8032,26.7741,26.8032,185228.9125
2008-02-26 14:40:00,64.51,64.56,64.49,64.52,195329.9226026499,26.8032,26.824,26.7949,26.8073,195329.9226
2008-02-26 14:45:00,64.52,64.55,64.45,64.53,190082.6446280992,26.8073,26.8198,26.7783,26.8115,190082.6446
2008-02-26 14:50:00,64.52,64.64,64.48,64.63,203594.38541256724,26.8073,26.8572,26.7907,26.8531,203594.3854
2008-02-26 14:55:00,64.63,64.64,64.57,64.6,204906.2049062049,26.8531,26.8572,26.8281,26.8406,204906.2049
2008-02-26 15:00:00,64.6,64.6,64.45,64.46,224058.76951331497,26.8406,26.8406,26.7783,26.7824,224058.7695
2008-02-26 15:05:00,64.46,64.54,64.41,64.48,284140.1023219205,26.7824,26.8157,26.7616,26.7907,284140.1023
2008-02-26 15:10:00,64.48,64.54,64.38,64.48,268398.2683982684,26.7907,26.8157,26.7492,26.7907,268398.2684
2008-02-26 15:15:00,64.47,64.54,64.35,64.48,284140.1023219205,26.7866,26.8157,26.7367,26.7907,284140.1023
2008-02-26 15:20:00,64.47,64.48,64.3,64.38,297914.2070051161,26.7866,26.7907,26.7159,26.7492,297914.207
2008-02-26 15:25:00,64.38,64.6,64.34,64.6,229699.59333595692,26.7492,26.8406,26.7326,26.8406,229699.5933
2008-02-26 15:30:00,64.6,64.67,64.46,64.47,384363.1116358389,26.8406,26.8697,26.7824,26.7866,384363.1116
2008-02-26 15:35:00,64.47,64.57,64.39,64.45,413091.958546504,26.7866,26.8281,26.7533,26.7783,413091.9585
2008-02-26 15:40:00,64.45,64.46,64.37,64.43,281254.0994359176,26.7783,26.7824,26.745,26.77,281254.0994
2008-02-26 15:45:00,64.43,64.43,64.28,64.35,415584.4155844156,26.77,26.77,26.7076,26.7367,415584.4156
2008-02-26 15:50:00,64.35,64.53,64.32,64.52,479601.2068739341,26.7367,26.8115,26.7243,26.8073,479601.2069
2008-02-26 15:55:00,64.52,64.62,64.34,64.54,772792.8637019546,26.8073,26.8489,26.7326,26.8157,772792.8637
2008-02-27 09:30:00,64.04,64.32,63.75,64.12,253049.9803227076,26.6079,26.7243,26.4874,26.6412,253049.9803
2008-02-27 09:35:00,64.1,64.22,64.01,64.07,225108.2251082251,26.6328,26.6827,26.5954,26.6204,225108.2251
2008-02-27 09:40:00,64.08,64.19,64.03,64.16,184835.36665354847,26.6245,26.6702,26.6038,26.6578,184835.3667
2008-02-27 09:45:00,64.16,64.24,64.08,64.19,160960.25186934278,26.6578,26.691,26.6245,26.6702,160960.2519
2008-02-27 09:50:00,64.19,64.35,64.18,64.26,183392.36521054705,26.6702,26.7367,26.6661,26.6993,183392.3652
2008-02-27 09:55:00,64.27,64.57,64.23,64.53,202151.3839695658,26.7035,26.8281,26.6869,26.8115,202151.384
2008-02-27 10:00:00,64.54,64.55,64.32,64.42,241899.51462678736,26.8157,26.8198,26.7243,26.7658,241899.5146
2008-02-27 10:05:00,64.41,64.53,64.36,64.44,187852.5514889152,26.7616,26.8115,26.7409,26.7741,187852.5515
2008-02-27 10:10:00,64.44,64.49,64.38,64.44,163452.70890725436,26.7741,26.7949,26.7492,26.7741,163452.7089
2008-02-27 10:15:00,64.44,64.58,64.41,64.48,156368.8836416109,26.7741,26.8323,26.7616,26.7907,156368.8836
2008-02-27 10:20:00,64.48,64.49,64.32,64.34,178538.63308408763,26.7907,26.7949,26.7243,26.7326,178538.6331
2008-02-27 10:25:00,64.34,64.42,64.28,64.3,138659.3204775023,26.7326,26.7658,26.7076,26.7159,138659.3205
2008-02-27 10:30:00,64.3,64.38,64.16,64.29,410730.6834579562,26.7159,26.7492,26.6578,26.7118,410730.6835
2008-02-27 10:35:00,64.3,64.35,64.26,64.26,137872.2287813197,26.7159,26.7367,26.6993,26.6993,137872.2288
2008-02-27 10:40:00,64.27,64.41,64.25,64.25,241112.42293060475,26.7035,26.7616,26.6952,26.6952,241112.4229
2008-02-27 10:45:00,64.24,64.62,64.21,64.54,303948.5766758494,26.691,26.8489,26.6785,26.8157,303948.5767
2008-02-27 10:50:00,64.53,64.56,64.42,64.54,473304.4733044733,26.8115,26.824,26.7658,26.8157,473304.4733
2008-02-27 10:55:00,64.54,64.56,64.31,64.34,203987.9312606585,26.8157,26.824,26.7201,26.7326,203987.9313
2008-02-27 11:00:00,64.34,64.43,64.32,64.41,159910.79627443265,26.7326,26.77,26.7243,26.7616,159910.7963
2008-02-27 11:05:00,64.4,64.57,64.4,64.53,131706.6771612226,26.7575,26.8281,26.7575,26.8115,131706.6772
2008-02-27 11:10:00,64.51,64.59,64.46,64.56,118194.93637675456,26.8032,26.8364,26.7824,26.824,118194.9364
2008-02-27 11:15:00,64.55,64.6,64.46,64.58,194674.01285583104,26.8198,26.8406,26.7824,26.8323,194674.0129
2008-02-27 11:20:00,64.58,64.67,64.56,64.57,125541.12554112554,26.8323,26.8697,26.824,26.8281,125541.1255
2008-02-27 11:25:00,64.58,64.58,64.37,64.38,181424.6359700905,26.8323,26.8323,26.745,26.7492,181424.636
2008-02-27 11:30:00,64.38,64.51,64.37,64.44,142463.59700905156,26.7492,26.8032,26.745,26.7741,142463.597
2008-02-27 11:35:00,64.46,64.59,64.38,64.38,173684.90095762824,26.7824,26.8364,26.7492,26.7492,173684.901
2008-02-27 11:40:00,64.38,64.41,64.28,64.38,270103.6337399974,26.7492,26.7616,26.7076,26.7492,270103.6337
2008-02-27 11:45:00,64.38,64.45,64.29,64.41,109930.4735668372,26.7492,26.7783,26.7118,26.7616,109930.4736
2008-02-27 11:50:00,64.41,64.48,64.34,64.44,215531.94280467008,26.7616,26.7907,26.7326,26.7741,215531.9428
2008-02-27 11:55:00,64.45,64.5,64.37,64.48,112291.74865538502,26.7783,26.799,26.745,26.7907,112291.7487
2008-02-27 12:00:00,64.48,64.49,64.34,64.38,88023.08802308803,26.7907,26.7949,26.7326,26.7492,88023.088
2008-02-27 12:05:00,64.38,64.41,64.35,64.36,79365.07936507936,26.7492,26.7616,26.7367,26.7409,79365.0794
2008-02-27 12:10:00,64.37,64.48,64.35,64.45,118850.8461235734,26.745,26.7907,26.7367,26.7783,118850.8461
2008-02-27 12:15:00,64.45,64.47,64.28,64.35,90777.90895972714,26.7783,26.7866,26.7076,26.7367,90777.909
2008-02-27 12:20:00,64.35,64.38,64.32,64.35,68608.15951725043,26.7367,26.7492,26.7243,26.7367,68608.1595
2008-02-27 12:25:00,64.35,64.44,64.33,64.43,63885.6093401548,26.7367,26.7741,26.7284,26.77,63885.6093
2008-02-27 12:30:00,64.44,64.44,64.36,64.38,68083.43171979536,26.7741,26.7741,26.7409,26.7492,68083.4317
2008-02-27 12:35:00,64.39,64.45,64.35,64.42,46438.41007477371,26.7533,26.7783,26.7367,26.7658,46438.4101
2008-02-27 12:40:00,64.43,64.48,64.38,64.45,69919.9790108881,26.77,26.7907,26.7492,26.7783,69919.979
2008-02-27 12:45:00,64.45,64.51,64.39,64.48,54571.6909353273,26.7783,26.8032,26.7533,26.7907,54571.6909
2008-02-27 12:50:00,64.49,64.56,64.41,64.49,60606.06060606061,26.7949,26.824,26.7616,26.7949,60606.0606
2008-02-27 12:55:00,64.49,64.53,64.46,64.52,47356.683720320085,26.7949,26.8115,26.7824,26.8073,47356.6837
2008-02-27 13:00:00,64.51,64.6,64.49,64.54,59163.059163059166,26.8032,26.8406,26.7949,26.8157,59163.0592
2008-02-27 13:05:00,64.54,64.58,64.51,64.58,60868.42450478814,26.8157,26.8323,26.8032,26.8323,60868.4245
2008-02-27 13:10:00,64.57,64.6,64.5,64.58,83169.35589662862,26.8281,26.8406,26.799,26.8323,83169.3559
2008-02-27 13:15:00,64.57,64.59,64.47,64.5,76610.25842844025,26.8281,26.8364,26.7866,26.799,76610.2584
2008-02-27 13:20:00,64.49,64.53,64.44,64.48,70444.70680834318,26.7949,26.8115,26.7741,26.7907,70444.7068
2008-02-27 13:25:00,64.48,64.55,64.46,64.5,49193.231011412834,26.7907,26.8198,26.7824,26.799,49193.231
2008-02-27 13:30:00,64.5,64.56,64.45,64.51,63098.51764397219,26.799,26.824,26.7783,26.8032,63098.5176
2008-02-27 13:35:00,64.51,64.54,64.42,64.48,99304.73566837204,26.8032,26.8157,26.7658,26.7907,99304.7357
2008-02-27 13:40:00,64.48,64.49,64.39,64.41,67689.88587170406,26.7907,26.7949,26.7533,26.7616,67689.8859
2008-02-27 13:45:00,64.41,64.41,64.35,64.38,89859.63531418078,26.7616,26.7616,26.7367,26.7492,89859.6353
2008-02-27 13:50:00,64.37,64.43,64.32,64.32,77659.71402335039,26.745,26.77,26.7243,26.7243,77659.714
2008-02-27 13:55:00,64.32,64.35,64.28,64.33,65853.33858061131,26.7243,26.7367,26.7076,26.7284,65853.3386
2008-02-27 14:00:00,64.32,64.34,64.11,64.12,147579.6930342385,26.7243,26.7326,26.637,26.6412,147579.693
2008-02-27 14:05:00,64.12,64.23,64.07,64.08,136691.5912370458,26.6412,26.6869,26.6204,26.6245,136691.5912
2008-02-27 14:10:00,64.09,64.23,64.06,64.22,142857.14285714287,26.6287,26.6869,26.6162,26.6827,142857.1429
2008-02-27 14:15:00,64.22,64.26,64.16,64.16,78577.98766889676,26.6827,26.6993,26.6578,26.6578,78577.9877
2008-02-27 14:20:00,64.16,64.17,63.93,64.0,130788.40351567624,26.6578,26.6619,26.5622,26.5913,130788.4035
2008-02-27 14:25:00,64.01,64.04,63.92,63.92,101272.46490882857,26.5954,26.6079,26.5581,26.5581,101272.4649
2008-02-27 14:30:00,63.93,63.98,63.9,63.96,94319.82159254886,26.5622,26.583,26.5497,26.5747,94319.8216
2008-02-27 14:35:00,63.96,64.0,63.93,63.93,127246.49088285452,26.5747,26.5913,26.5622,26.5622,127246.4909
2008-02-27 14:40:00,63.93,64.13,63.9,64.08,135773.31759149942,26.5622,26.6453,26.5497,26.6245,135773.3176
2008-02-27 14:45:00,64.08,64.24,64.08,64.23,105076.7414403778,26.6245,26.691,26.6245,26.6869,105076.7414
2008-02-27 14:50:00,64.22,64.22,64.14,64.15,108225.10822510824,26.6827,26.6827,26.6495,26.6536,108225.1082
2008-02-27 14:55:00,64.13,64.16,64.0,64.1,119244.3919716647,26.6453,26.6578,26.5913,26.6328,119244.392
2008-02-27 15:00:00,64.1,64.22,64.08,64.12,113472.38619965893,26.6328,26.6827,26.6245,26.6412,113472.3862
2008-02-27 15:05:00,64.12,64.16,63.98,64.02,163846.25475534567,26.6412,26.6578,26.583,26.5996,163846.2548
2008-02-27 15:10:00,64.0,64.0,63.93,63.99,180506.3623245441,26.5913,26.5913,26.5622,26.5871,180506.3623
2008-02-27 15:15:00,64.0,64.16,63.96,64.16,172504.26341335432,26.5913,26.6578,26.5747,26.6578,172504.2634
2008-02-27 15:20:00,64.16,64.26,64.14,64.16,179981.63452708907,26.6578,26.6993,26.6495,26.6578,179981.6345
2008-02-27 15:25:00,64.17,64.32,64.12,64.28,171585.98976780794,26.6619,26.7243,26.6412,26.7076,171585.9898
2008-02-27 15:30:00,64.28,64.32,64.16,64.16,140889.41361668636,26.7076,26.7243,26.6578,26.6578,140889.4136
2008-02-27 15:35:00,64.16,64.26,64.16,64.24,121474.48511084876,26.6578,26.6993,26.6578,26.691,121474.4851
2008-02-27 15:40:00,64.25,64.25,64.1,64.15,245047.8814115178,26.6952,26.6952,26.6328,26.6536,245047.8814
2008-02-27 15:45:00,64.15,64.19,64.0,64.19,354584.8091302637,26.6536,26.6702,26.5913,26.6702,354584.8091
2008-02-27 15:50:00,64.19,64.2,64.0,64.05,357077.26616817527,26.6702,26.6744,26.5913,26.6121,357077.2662
2008-02-27 15:55:00,64.05,64.12,64.02,64.02,490358.1267217631,26.6121,26.6412,26.5996,26.5996,490358.1267
2008-02-28 09:30:00,63.8,64.19,63.8,64.12,375442.7390791027,26.5082,26.6702,26.5082,26.6412,375442.7391
2008-02-28 09:35:00,64.11,64.33,64.03,64.31,201757.8381214745,26.637,26.7284,26.6038,26.7201,201757.8381
2008-02-28 09:40:00,64.31,64.51,64.28,64.31,235602.78105732653,26.7201,26.8032,26.7076,26.7201,235602.7811
2008-02-28 09:45:00,64.31,64.48,64.3,64.41,178276.2691853601,26.7201,26.7907,26.7159,26.7616,178276.2692
2008-02-28 09:50:00,64.41,64.6,64.33,64.56,169618.26052735143,26.7616,26.8406,26.7284,26.824,169618.2605
2008-02-28 09:55:00,64.54,64.55,64.41,64.46,146005.50964187327,26.8157,26.8198,26.7616,26.7824,146005.5096
2008-02-28 10:00:00,64.47,64.6,64.44,64.56,140758.23166732257,26.7866,26.8406,26.7741,26.824,140758.2317
2008-02-28 10:05:00,64.57,64.64,64.51,64.57,157024.79338842977,26.8281,26.8572,26.8032,26.8281,157024.7934
2008-02-28 10:10:00,64.56,64.64,64.51,64.54,103109.0121999213,26.824,26.8572,26.8032,26.8157,103109.0122
2008-02-28 10:15:00,64.55,64.64,64.49,64.57,138528.13852813854,26.8198,26.8572,26.7949,26.8281,138528.1385
2008-02-28 10:20:00,64.58,64.74,64.52,64.73,173684.90095762824,26.8323,26.8988,26.8073,26.8946,173684.901
2008-02-28 10:25:00,64.73,64.79,64.68,64.79,150728.0598189689,26.8946,26.9195,26.8738,26.9195,150728.0598
2008-02-28 10:30:00,64.79,64.79,64.75,64.76,171717.17171717173,26.9195,26.9195,26.9029,26.9071,171717.1717
2008-02-28 10:35:00,64.76,64.95,64.75,64.93,429358.5202676112,26.9071,26.986,26.9029,26.9777,429358.5203
2008-02-28 10:40:00,64.95,65.02,64.86,64.93,151908.69736324283,26.986,27.0151,26.9486,26.9777,151908.6974
2008-02-28 10:45:00,64.93,64.93,64.75,64.75,169880.62442607898,26.9777,26.9777,26.9029,26.9029,169880.6244
2008-02-28 10:50:00,64.74,64.86,64.72,64.73,163452.70890725436,26.8988,26.9486,26.8904,26.8946,163452.7089
2008-02-28 10:55:00,64.73,64.83,64.69,64.79,120031.48366784732,26.8946,26.9362,26.878,26.9195,120031.4837
2008-02-28 11:00:00,64.79,64.86,64.53,64.6,191919.19191919192,26.9195,26.9486,26.8115,26.8406,191919.1919
2008-02-28 11:05:00,64.6,64.71,64.5,64.69,215925.48865276136,26.8406,26.8863,26.799,26.878,215925.4887
2008-02-28 11:10:00,64.69,64.72,64.6,64.69,161484.97966679785,26.878,26.8904,26.8406,26.878,161484.9797
2008-02-28 11:15:00,64.67,64.8,64.66,64.78,104814.37754165028,26.8697,26.9237,26.8655,26.9154,104814.3775
2008-02-28 11:20:00,64.79,64.84,64.71,64.71,125016.39774367047,26.9195,26.9403,26.8863,26.8863,125016.3977
2008-02-28 11:25:00,64.71,64.82,64.65,64.73,129870.12987012988,26.8863,26.932,26.8614,26.8946,129870.1299
2008-02-28 11:30:00,64.73,64.78,64.66,64.78,206611.57024793388,26.8946,26.9154,26.8655,26.9154,206611.5702
2008-02-28 11:35:00,64.77,64.87,64.73,64.87,158861.34067952252,26.9112,26.9528,26.8946,26.9528,158861.3407
2008-02-28 11:40:00,64.88,64.89,64.82,64.83,137741.04683195593,26.9569,26.9611,26.932,26.9362,137741.0468
2008-02-28 11:45:00,64.83,64.86,64.7,64.73,133280.86055358785,26.9362,26.9486,26.8821,26.8946,133280.8606
2008-02-28 11:50:00,64.73,64.8,64.7,64.8,114390.6598452053,26.8946,26.9237,26.8821,26.9237,114390.6598
2008-02-28 11:55:00,64.8,64.83,64.76,64.79,152695.78905942544,26.9237,26.9362,26.9071,26.9195,152695.7891
2008-02-28 12:00:00,64.79,64.82,64.78,64.79,81595.17250426342,26.9195,26.932,26.9154,26.9195,81595.1725
2008-02-28 12:05:00,64.8,64.8,64.67,64.73,119244.3919716647,26.9237,26.9237,26.8697,26.8946,119244.392
2008-02-28 12:10:00,64.73,64.76,64.67,64.7,109143.3818706546,26.8946,26.9071,26.8697,26.8821,109143.3819
2008-02-28 12:15:00,64.71,64.8,64.7,64.77,75560.8028335301,26.8863,26.9237,26.8821,26.9112,75560.8028
2008-02-28 12:20:00,64.77,64.8,64.75,64.78,75036.07503607504,26.9112,26.9237,26.9029,26.9154,75036.075
2008-02-28 12:25:00,64.78,64.8,64.77,64.77,89466.08946608947,26.9154,26.9237,26.9112,26.9112,89466.0895
2008-02-28 12:30:00,64.77,64.86,64.75,64.85,108093.92627574448,26.9112,26.9486,26.9029,26.9445,108093.9263
2008-02-28 12:35:00,64.85,64.85,64.76,64.77,41847.04184704185,26.9445,26.9445,26.9071,26.9112,41847.0418
2008-02-28 12:40:00,64.77,64.8,64.72,64.74,81463.99055489965,26.9112,26.9237,26.8904,26.8988,81463.9906
2008-02-28 12:45:00,64.73,64.78,64.73,64.76,56801.78407451135,26.8946,26.9154,26.8946,26.9071,56801.7841
2008-02-28 12:50:00,64.77,64.77,64.68,64.72,70575.88875770694,26.9112,26.9112,26.8738,26.8904,70575.8888
2008-02-28 12:55:00,64.73,64.79,64.7,64.73,70051.16096025187,26.8946,26.9195,26.8821,26.8946,70051.161
2008-02-28 13:00:00,64.71,64.74,64.64,64.7,104289.6497441952,26.8863,26.8988,26.8572,26.8821,104289.6497
2008-02-28 13:05:00,64.69,64.83,64.64,64.83,58507.149416240325,26.878,26.9362,26.8572,26.9362,58507.1494
2008-02-28 13:10:00,64.82,64.86,64.71,64.72,88547.8158205431,26.932,26.9486,26.8863,26.8904,88547.8158
2008-02-28 13:15:00,64.72,64.82,64.71,64.82,82513.4461498098,26.8904,26.932,26.8863,26.932,82513.4461
2008-02-28 13:20:00,64.81,64.86,64.81,64.83,118719.66417420964,26.9278,26.9486,26.9278,26.9362,118719.6642
2008-02-28 13:25:00,64.83,64.87,64.77,64.79,138528.13852813854,26.9362,26.9528,26.9112,26.9195,138528.1385
2008-02-28 13:30:00,64.79,64.87,64.78,64.87,129607.76597140236,26.9195,26.9528,26.9154,26.9528,129607.766
2008-02-28 13:35:00,64.87,64.91,64.86,64.89,93926.27574445755,26.9528,26.9694,26.9486,26.9611,93926.2757
2008-02-28 13:40:00,64.91,64.93,64.82,64.87,127508.85478158206,26.9694,26.9777,26.932,26.9528,127508.8548
2008-02-28 13:45:00,64.88,64.96,64.86,64.91,91433.81870654598,26.9569,26.9902,26.9486,26.9694,91433.8187
2008-02-28 13:50:00,64.91,64.93,64.86,64.9,106519.74288337924,26.9694,26.9777,26.9486,26.9652,106519.7429
2008-02-28 13:55:00,64.89,64.98,64.89,64.96,103764.92194674013,26.9611,26.9985,26.9611,26.9902,103764.9219
2008-02-28 14:00:00,64.96,64.97,64.88,64.95,124229.30604748787,26.9902,26.9943,26.9569,26.986,124229.306
2008-02-28 14:05:00,64.94,64.97,64.93,64.96,102190.73855437493,26.9819,26.9943,26.9777,26.9902,102190.7386
2008-02-28 14:10:00,64.96,64.96,64.87,64.95,119900.30171848352,26.9902,26.9902,26.9528,26.986,119900.3017
2008-02-28 14:15:00,64.95,65.03,64.95,64.99,164239.80060343698,26.986,27.0192,26.986,27.0026,164239.8006
2008-02-28 14:20:00,64.99,65.14,64.97,65.07,142332.4150596878,27.0026,27.065,26.9943,27.0359,142332.4151
2008-02-28 14:25:00,65.08,65.15,65.07,65.12,106519.74288337924,27.04,27.0691,27.0359,27.0566,106519.7429
2008-02-28 14:30:00,65.11,65.12,65.06,65.09,103502.5580480126,27.0525,27.0566,27.0317,27.0442,103502.558
2008-02-28 14:35:00,65.1,65.12,65.08,65.09,92352.09235209235,27.0483,27.0566,27.04,27.0442,92352.0924
2008-02-28 14:40:00,65.09,65.12,64.99,65.08,148366.7847304211,27.0442,27.0566,27.0026,27.04,148366.7847
2008-02-28 14:45:00,65.08,65.13,65.02,65.05,152302.2432113341,27.04,27.0608,27.0151,27.0276,152302.2432
2008-02-28 14:50:00,65.05,65.18,65.05,65.14,134723.8619965893,27.0276,27.0816,27.0276,27.065,134723.862
2008-02-28 14:55:00,65.13,65.21,65.09,65.2,131444.3132624951,27.0608,27.094,27.0442,27.0899,131444.3133
2008-02-28 15:00:00,65.19,65.25,65.02,65.02,164239.80060343698,27.0857,27.1107,27.0151,27.0151,164239.8006
2008-02-28 15:05:00,65.02,65.04,64.93,65.01,152695.78905942544,27.0151,27.0234,26.9777,27.0109,152695.7891
2008-02-28 15:10:00,65.02,65.06,64.99,65.02,135379.7717434081,27.0151,27.0317,27.0026,27.0151,135379.7717
2008-02-28 15:15:00,65.02,65.05,64.94,65.02,184573.0027548209,27.0151,27.0276,26.9819,27.0151,184573.0028
2008-02-28 15:20:00,65.02,65.02,64.84,64.85,190738.554374918,27.0151,27.0151,26.9403,26.9445,190738.5544
2008-02-28 15:25:00,64.86,64.9,64.72,64.8,152171.06126197035,26.9486,26.9652,26.8904,26.9237,152171.0613
2008-02-28 15:30:00,64.8,64.89,64.76,64.8,157811.88508461235,26.9237,26.9611,26.9071,26.9237,157811.8851
2008-02-28 15:35:00,64.81,64.9,64.79,64.84,212645.9399186672,26.9278,26.9652,26.9195,26.9403,212645.9399
2008-02-28 15:40:00,64.84,64.99,64.82,64.87,250295.1593860685,26.9403,27.0026,26.932,26.9528,250295.1594
2008-02-28 15:45:00,64.86,64.96,64.83,64.95,212121.21212121213,26.9486,26.9902,26.9362,26.986,212121.2121
2008-02-28 15:50:00,64.95,64.99,64.93,64.96,205168.56880493244,26.986,27.0026,26.9777,26.9902,205168.5688
2008-02-28 15:55:00,64.95,64.97,64.86,64.96,306309.85176439723,26.986,26.9943,26.9486,26.9902,306309.8518
2008-02-29 09:30:00,64.91,65.0,64.19,64.25,265118.7196641742,26.9694,27.0068,26.6702,26.6952,265118.7197
2008-02-29 09:35:00,64.25,64.25,63.8,63.9,321920.5037386856,26.6952,26.6952,26.5082,26.5497,321920.5037
2008-02-29 09:40:00,63.9,63.96,63.71,63.75,290830.3817394727,26.5497,26.5747,26.4708,26.4874,290830.3817
2008-02-29 09:45:00,63.76,63.99,63.72,63.96,244654.3355634265,26.4916,26.5871,26.475,26.5747,244654.3356
2008-02-29 09:50:00,63.96,63.97,63.81,63.82,169749.44247671522,26.5747,26.5788,26.5124,26.5165,169749.4425
2008-02-29 09:55:00,63.84,63.9,63.74,63.74,161484.97966679785,26.5248,26.5497,26.4833,26.4833,161484.9797
2008-02-29 10:00:00,63.74,63.85,63.67,63.8,181555.81791945428,26.4833,26.529,26.4542,26.5082,181555.8179
2008-02-29 10:05:00,63.8,63.82,63.65,63.66,177751.54138790502,26.5082,26.5165,26.4459,26.45,177751.5414
2008-02-29 10:10:00,63.66,63.66,63.45,63.52,245047.8814115178,26.45,26.45,26.3628,26.3919,245047.8814
2008-02-29 10:15:00,63.52,63.6,63.39,63.6,156500.0655909747,26.3919,26.4251,26.3378,26.4251,156500.0656
2008-02-29 10:20:00,63.59,63.81,63.58,63.79,228912.5016397744,26.4209,26.5124,26.4168,26.504,228912.5016
2008-02-29 10:25:00,63.79,63.8,63.59,63.72,208972.8453364817,26.504,26.5082,26.4209,26.475,208972.8453
2008-02-29 10:30:00,63.73,63.73,63.55,63.61,149678.60422405877,26.4791,26.4791,26.4043,26.4293,149678.6042
2008-02-29 10:35:00,63.6,63.65,63.48,63.49,140889.41361668636,26.4251,26.4459,26.3752,26.3794,140889.4136
2008-02-29 10:40:00,63.51,63.58,63.47,63.51,156500.0655909747,26.3877,26.4168,26.3711,26.3877,156500.0656
2008-02-29 10:45:00,63.5,63.56,63.42,63.43,96025.18693427784,26.3835,26.4085,26.3503,26.3545,96025.1869
2008-02-29 10:50:00,63.43,63.44,63.29,63.32,266824.0850059032,26.3545,26.3586,26.2963,26.3088,266824.085
2008-02-29 10:55:00,63.31,63.37,63.29,63.34,125934.67138921683,26.3046,26.3295,26.2963,26.3171,125934.6714
2008-02-29 11:00:00,63.34,63.35,63.19,63.23,218155.58179194544,26.3171,26.3212,26.2547,26.2714,218155.5818
2008-02-29 11:05:00,63.23,63.29,63.19,63.29,186540.73199527743,26.2714,26.2963,26.2547,26.2963,186540.732
2008-02-29 11:10:00,63.29,63.29,63.2,63.26,214876.03305785125,26.2963,26.2963,26.2589,26.2838,214876.0331
2008-02-29 11:15:00,63.26,63.34,63.23,63.27,109799.29161747344,26.2838,26.3171,26.2714,26.288,109799.2916
2008-02-29 11:20:00,63.26,63.29,63.23,63.26,184573.0027548209,26.2838,26.2963,26.2714,26.2838,184573.0028
2008-02-29 11:25:00,63.26,63.41,63.26,63.35,135904.49954086318,26.2838,26.3462,26.2838,26.3212,135904.4995
2008-02-29 11:30:00,63.35,63.61,63.32,63.5,192575.1016660108,26.3212,26.4293,26.3088,26.3835,192575.1017
2008-02-29 11:35:00,63.5,63.54,63.42,63.46,74117.80139052866,26.3835,26.4002,26.3503,26.3669,74117.8014
2008-02-29 11:40:00,63.47,63.53,63.42,63.49,73855.43749180113,26.3711,26.396,26.3503,26.3794,73855.4375
2008-02-29 11:45:00,63.49,63.5,63.42,63.47,85661.81293454021,26.3794,26.3835,26.3503,26.3711,85661.8129
2008-02-29 11:50:00,63.46,63.48,63.41,63.44,123704.5782500328,26.3669,26.3752,26.3462,26.3586,123704.5783
2008-02-29 11:55:00,63.43,63.46,63.29,63.36,104289.6497441952,26.3545,26.3669,26.2963,26.3254,104289.6497
2008-02-29 12:00:00,63.37,63.41,63.26,63.29,138134.59268004724,26.3295,26.3462,26.2838,26.2963,138134.5927
2008-02-29 12:05:00,63.29,63.33,63.26,63.31,71100.616555162,26.2963,26.3129,26.2838,26.3046,71100.6166
2008-02-29 12:10:00,63.31,63.35,63.29,63.32,102453.10245310246,26.3046,26.3212,26.2963,26.3088,102453.1025
2008-02-29 12:15:00,63.32,63.32,63.23,63.24,112029.38475665748,26.3088,26.3088,26.2714,26.2755,112029.3848
2008-02-29 12:20:00,63.24,63.29,63.23,63.28,69788.79706152434,26.2755,26.2963,26.2714,26.2921,69788.7971
2008-02-29 12:25:00,63.28,63.45,63.24,63.36,134067.95224977043,26.2921,26.3628,26.2755,26.3254,134067.9522
2008-02-29 12:30:00,63.35,63.43,63.35,63.39,87891.90607372425,26.3212,26.3545,26.3212,26.3378,87891.9061
2008-02-29 12:35:00,63.37,63.42,63.35,63.38,75036.07503607504,26.3295,26.3503,26.3212,26.3337,75036.075
2008-02-29 12:40:00,63.38,63.41,63.28,63.29,72018.89020070838,26.3337,26.3462,26.2921,26.2963,72018.8902
2008-02-29 12:45:00,63.29,63.39,63.29,63.32,66246.88442870261,26.2963,26.3378,26.2963,26.3088,66246.8844
2008-02-29 12:50:00,63.32,63.32,63.28,63.31,62180.243998425816,26.3088,26.3088,26.2921,26.3046,62180.244
2008-02-29 12:55:00,63.31,63.39,63.28,63.35,67558.70392234028,26.3046,26.3378,26.2921,26.3212,67558.7039
2008-02-29 13:00:00,63.35,63.5,63.32,63.48,107569.1984782894,26.3212,26.3835,26.3088,26.3752,107569.1985
2008-02-29 13:05:00,63.48,63.5,63.35,63.47,98255.2800734619,26.3752,26.3835,26.3212,26.3711,98255.2801
2008-02-29 13:10:00,63.47,63.47,63.36,63.45,79889.80716253443,26.3711,26.3711,26.3254,26.3628,79889.8072
2008-02-29 13:15:00,63.45,63.59,63.39,63.45,85399.44903581268,26.3628,26.4209,26.3378,26.3628,85399.449
2008-02-29 13:20:00,63.45,63.55,63.43,63.49,77922.07792207792,26.3628,26.4043,26.3545,26.3794,77922.0779
2008-02-29 13:25:00,63.49,63.5,63.42,63.45,94319.82159254886,26.3794,26.3835,26.3503,26.3628,94319.8216
2008-02-29 13:30:00,63.45,63.48,63.22,63.23,172766.62731208187,26.3628,26.3752,26.2672,26.2714,172766.6273
2008-02-29 13:35:00,63.23,63.24,63.12,63.2,163977.43670470943,26.2714,26.2755,26.2257,26.2589,163977.4367
2008-02-29 13:40:00,63.2,63.25,63.16,63.19,73855.43749180113,26.2589,26.2797,26.2423,26.2547,73855.4375
2008-02-29 13:45:00,63.2,63.29,63.13,63.24,130919.58546504,26.2589,26.2963,26.2298,26.2755,130919.5855
2008-02-29 13:50:00,63.24,63.29,63.13,63.17,92745.63820018366,26.2755,26.2963,26.2298,26.2464,92745.6382
2008-02-29 13:55:00,63.18,63.19,63.03,63.05,102715.46635183,26.2506,26.2547,26.1883,26.1966,102715.4664
2008-02-29 14:00:00,63.05,63.12,62.97,63.01,139052.8663255936,26.1966,26.2257,26.1633,26.18,139052.8663
2008-02-29 14:05:00,63.01,63.16,63.01,63.06,96812.27863046044,26.18,26.2423,26.18,26.2007,96812.2786
2008-02-29 14:10:00,63.06,63.18,63.04,63.06,104814.37754165028,26.2007,26.2506,26.1924,26.2007,104814.3775
2008-02-29 14:15:00,63.07,63.09,63.0,63.03,101928.3746556474,26.2049,26.2132,26.1758,26.1883,101928.3747
2008-02-29 14:20:00,63.03,63.15,63.03,63.14,108881.01797192708,26.1883,26.2381,26.1883,26.234,108881.018
2008-02-29 14:25:00,63.13,63.19,63.13,63.13,116227.20713629804,26.2298,26.2547,26.2298,26.2298,116227.2071
2008-02-29 14:30:00,63.13,63.14,62.97,63.0,113865.93204775023,26.2298,26.234,26.1633,26.1758,113865.932
2008-02-29 14:35:00,63.0,63.1,62.93,62.93,243736.0619178801,26.1758,26.2174,26.1467,26.1467,243736.0619
2008-02-29 14:40:00,62.93,63.12,62.91,63.05,123835.76019939657,26.1467,26.2257,26.1384,26.1966,123835.7602
2008-02-29 14:45:00,63.05,63.1,63.04,63.04,69657.61511216057,26.1966,26.2174,26.1924,26.1924,69657.6151
2008-02-29 14:50:00,63.06,63.24,63.04,63.22,70969.43460579825,26.2007,26.2755,26.1924,26.2672,70969.4346
2008-02-29 14:55:00,63.22,63.22,63.15,63.15,82775.81004853733,26.2672,26.2672,26.2381,26.2381,82775.81
2008-02-29 15:00:00,63.15,63.16,63.0,63.07,135642.13564213563,26.2381,26.2423,26.1758,26.2049,135642.1356
2008-02-29 15:05:00,63.07,63.19,63.03,63.1,102453.10245310246,26.2049,26.2547,26.1883,26.2174,102453.1025
2008-02-29 15:10:00,63.1,63.1,62.97,63.0,145218.4179456907,26.2174,26.2174,26.1633,26.1758,145218.4179
2008-02-29 15:15:00,63.0,63.01,62.91,62.91,133543.22445231536,26.1758,26.18,26.1384,26.1384,133543.2245
2008-02-29 15:20:00,62.91,63.13,62.9,63.07,171192.44391971666,26.1384,26.2298,26.1343,26.2049,171192.4439
2008-02-29 15:25:00,63.07,63.13,63.03,63.1,176046.17604617606,26.2049,26.2298,26.1883,26.2174,176046.176
2008-02-29 15:30:00,63.09,63.11,62.96,63.03,193493.3753115572,26.2132,26.2215,26.1592,26.1883,193493.3753
2008-02-29 15:35:00,63.03,63.03,62.89,62.89,229699.59333595692,26.1883,26.1883,26.1301,26.1301,229699.5933
2008-02-29 15:40:00,62.89,63.01,62.77,63.0,328741.96510560147,26.1301,26.18,26.0802,26.1758,328741.9651
2008-02-29 15:45:00,63.0,63.03,62.71,62.76,412829.59464777645,26.1758,26.1883,26.0553,26.0761,412829.5946
2008-02-29 15:50:00,62.76,62.93,62.66,62.92,443657.3527482619,26.0761,26.1467,26.0345,26.1426,443657.3527
2008-02-29 15:55:00,62.92,63.23,62.9,63.13,724386.7243867244,26.1426,26.2714,26.1343,26.2298,724386.7244
2008-03-03 09:30:00,62.85,63.45,62.83,63.39,338580.61130788404,26.1135,26.3628,26.1052,26.3378,338580.6113
2008-03-03 09:35:00,63.4,63.4,63.25,63.32,190738.554374918,26.342,26.342,26.2797,26.3088,190738.5544
2008-03-03 09:40:00,63.31,63.36,63.11,63.11,219598.58323494688,26.3046,26.3254,26.2215,26.2215,219598.5832
2008-03-03 09:45:00,63.11,63.43,63.07,63.35,189295.55293191652,26.2215,26.3545,26.2049,26.3212,189295.5529
2008-03-03 09:50:00,63.34,63.64,63.32,63.59,184704.1847041847,26.3171,26.4417,26.3088,26.4209,184704.1847
2008-03-03 09:55:00,63.61,63.77,63.19,63.76,235602.78105732653,26.4293,26.4957,26.2547,26.4916,235602.7811
2008-03-03 10:00:00,63.74,64.01,63.7,63.93,278892.82434736984,26.4833,26.5954,26.4666,26.5622,278892.8243
2008-03-03 10:05:00,63.94,64.12,63.91,64.05,286370.19546110457,26.5664,26.6412,26.5539,26.6121,286370.1955
2008-03-03 10:10:00,64.04,64.12,63.88,64.08,305785.12396694213,26.6079,26.6412,26.5414,26.6245,305785.124
2008-03-03 10:15:00,64.08,64.19,63.96,64.14,234159.7796143251,26.6245,26.6702,26.5747,26.6495,234159.7796
2008-03-03 10:20:00,64.14,64.16,63.98,64.03,203200.839564476,26.6495,26.6578,26.583,26.6038,203200.8396
2008-03-03 10:25:00,64.04,64.21,64.03,64.1,223796.40561458745,26.6079,26.6785,26.6038,26.6328,223796.4056
2008-03-03 10:30:00,64.11,64.22,64.02,64.14,200446.0186278368,26.637,26.6827,26.5996,26.6495,200446.0186
2008-03-03 10:35:00,64.14,64.19,64.0,64.0,255804.8012593467,26.6495,26.6702,26.5913,26.5913,255804.8013
2008-03-03 10:40:00,64.0,64.06,63.91,63.92,273252.0005247278,26.5913,26.6162,26.5539,26.5581,273252.0005
2008-03-03 10:45:00,63.92,64.06,63.9,64.04,264331.62796799163,26.5581,26.6162,26.5497,26.6079,264331.628
2008-03-03 10:50:00,64.04,64.1,64.02,64.09,185097.730552276,26.6079,26.6328,26.5996,26.6287,185097.7306
2008-03-03 10:55:00,64.09,64.16,64.02,64.04,202938.4756657484,26.6287,26.6578,26.5996,26.6079,202938.4757
2008-03-03 11:00:00,64.04,64.06,63.86,63.88,183261.1832611833,26.6079,26.6162,26.5331,26.5414,183261.1833
2008-03-03 11:05:00,63.88,63.95,63.85,63.93,153745.24465433558,26.5414,26.5705,26.529,26.5622,153745.2447
2008-03-03 11:10:00,63.93,64.03,63.85,63.91,214876.03305785125,26.5622,26.6038,26.529,26.5539,214876.0331
2008-03-03 11:15:00,63.92,64.03,63.87,63.89,160960.25186934278,26.5581,26.6038,26.5373,26.5456,160960.2519
2008-03-03 11:20:00,63.89,64.0,63.83,63.94,131706.6771612226,26.5456,26.5913,26.5207,26.5664,131706.6772
2008-03-03 11:25:00,63.93,64.06,63.93,63.96,131969.04105995016,26.5622,26.6162,26.5622,26.5747,131969.0411
2008-03-03 11:30:00,63.96,64.17,63.95,64.14,133018.4966548603,26.5747,26.6619,26.5705,26.6495,133018.4967
2008-03-03 11:35:00,64.13,64.17,64.06,64.07,163977.43670470943,26.6453,26.6619,26.6162,26.6204,163977.4367
2008-03-03 11:40:00,64.06,64.07,63.94,64.0,89859.63531418078,26.6162,26.6204,26.5664,26.5913,89859.6353
2008-03-03 11:45:00,64.0,64.09,63.98,63.99,89072.54361799816,26.5913,26.6287,26.583,26.5871,89072.5436
2008-03-03 11:50:00,63.99,64.16,63.93,64.14,133805.5883510429,26.5871,26.6578,26.5622,26.6495,133805.5884
2008-03-03 11:55:00,64.13,64.22,64.03,64.18,169618.26052735143,26.6453,26.6827,26.6038,26.6661,169618.2605
2008-03-03 12:00:00,64.18,64.25,64.11,64.12,150465.6959202414,26.6661,26.6952,26.637,26.6412,150465.6959
2008-03-03 12:05:00,64.12,64.12,63.96,64.04,169618.26052735143,26.6412,26.6412,26.5747,26.6079,169618.2605
2008-03-03 12:10:00,64.05,64.05,63.96,64.03,87629.54217499672,26.6121,26.6121,26.5747,26.6038,87629.5422
2008-03-03 12:15:00,64.03,64.09,63.93,64.09,62311.42594778958,26.6038,26.6287,26.5622,26.6287,62311.4259
2008-03-03 12:20:00,64.11,64.21,64.04,64.21,89990.81726354454,26.637,26.6785,26.6079,26.6785,89990.8173
2008-03-03 12:25:00,64.2,64.23,64.12,64.17,95762.82303555032,26.6744,26.6869,26.6412,26.6619,95762.823
2008-03-03 12:30:00,64.16,64.24,64.11,64.19,84612.35733963006,26.6578,26.691,26.637,26.6702,84612.3573
2008-03-03 12:35:00,64.19,64.19,64.06,64.09,92745.63820018366,26.6702,26.6702,26.6162,26.6287,92745.6382
2008-03-03 12:40:00,64.09,64.12,64.0,64.08,87760.7241243605,26.6287,26.6412,26.5913,26.6245,87760.7241
2008-03-03 12:45:00,64.09,64.1,63.96,64.1,94713.36744064016,26.6287,26.6328,26.5747,26.6328,94713.3674
2008-03-03 12:50:00,64.09,64.12,64.0,64.0,65459.79273252001,26.6287,26.6412,26.5913,26.5913,65459.7927
2008-03-03 12:55:00,64.03,64.03,63.92,63.93,81726.35445362718,26.6038,26.6038,26.5581,26.5622,81726.3545
2008-03-03 13:00:00,63.93,63.96,63.89,63.95,76610.25842844025,26.5622,26.5747,26.5456,26.5705,76610.2584
2008-03-03 13:05:00,63.96,64.0,63.9,63.98,56670.60212514758,26.5747,26.5913,26.5497,26.583,56670.6021
2008-03-03 13:10:00,63.98,64.03,63.93,63.96,103502.5580480126,26.583,26.6038,26.5622,26.5747,103502.558
2008-03-03 13:15:00,63.96,63.96,63.75,63.76,119900.30171848352,26.5747,26.5747,26.4874,26.4916,119900.3017
2008-03-03 13:20:00,63.75,63.8,63.71,63.75,73461.89164370982,26.4874,26.5082,26.4708,26.4874,73461.8916
2008-03-03 13:25:00,63.74,63.86,63.71,63.75,83562.90174471993,26.4833,26.5331,26.4708,26.4874,83562.9017
2008-03-03 13:30:00,63.74,63.79,63.71,63.73,99042.3717696445,26.4833,26.504,26.4708,26.4791,99042.3718
2008-03-03 13:35:00,63.71,63.78,63.66,63.75,88023.08802308803,26.4708,26.4999,26.45,26.4874,88023.088
2008-03-03 13:40:00,63.74,63.75,63.64,63.7,87235.99632690543,26.4833,26.4874,26.4417,26.4666,87235.9963
2008-03-03 13:45:00,63.7,63.89,63.67,63.77,182605.27351436444,26.4666,26.5456,26.4542,26.4957,182605.2735
2008-03-03 13:50:00,63.77,63.8,63.67,63.72,134461.49809786174,26.4957,26.5082,26.4542,26.475,134461.4981
2008-03-03 13:55:00,63.72,63.74,63.61,63.64,108618.65407319952,26.475,26.4833,26.4293,26.4417,108618.6541
2008-03-03 14:00:00,63.63,63.63,63.48,63.56,120949.75731339368,26.4376,26.4376,26.3752,26.4085,120949.7573
2008-03-03 14:05:00,63.57,63.69,63.51,63.67,82251.08225108225,26.4126,26.4625,26.3877,26.4542,82251.0823
2008-03-03 14:10:00,63.67,63.73,63.49,63.63,105732.65118719664,26.4542,26.4791,26.3794,26.4376,105732.6512
2008-03-03 14:15:00,63.62,63.62,63.27,63.29,167125.80348943986,26.4334,26.4334,26.288,26.2963,167125.8035
2008-03-03 14:20:00,63.28,63.36,63.23,63.32,206873.93414666143,26.2921,26.3254,26.2714,26.3088,206873.9341
2008-03-03 14:25:00,63.32,63.35,63.23,63.29,159254.8865276138,26.3088,26.3212,26.2714,26.2963,159254.8865
2008-03-03 14:30:00,63.29,63.37,63.09,63.13,291486.2914862915,26.2963,26.3295,26.2132,26.2298,291486.2915
2008-03-03 14:35:00,63.13,63.16,62.97,62.99,205562.1146530237,26.2298,26.2423,26.1633,26.1717,205562.1147
2008-03-03 14:40:00,63.0,63.22,63.0,63.06,165158.07424898335,26.1758,26.2672,26.1758,26.2007,165158.0742
2008-03-03 14:45:00,63.05,63.1,62.92,63.0,150334.51397087763,26.1966,26.2174,26.1426,26.1758,150334.514
2008-03-03 14:50:00,62.99,63.07,62.91,62.98,159386.06847697758,26.1717,26.2049,26.1384,26.1675,159386.0685
2008-03-03 14:55:00,62.99,62.99,62.81,62.89,154794.7002492457,26.1717,26.1717,26.0969,26.1301,154794.7002
2008-03-03 15:00:00,62.89,62.94,62.81,62.9,154925.88219860947,26.1301,26.1509,26.0969,26.1343,154925.8822
2008-03-03 15:05:00,62.9,63.05,62.89,63.03,134986.2258953168,26.1343,26.1966,26.1301,26.1883,134986.2259
2008-03-03 15:10:00,63.03,63.06,62.92,63.03,158992.52262888628,26.1883,26.2007,26.1426,26.1883,158992.5226
2008-03-03 15:15:00,63.03,63.26,62.99,63.22,220648.03882985705,26.1883,26.2838,26.1717,26.2672,220648.0388
2008-03-03 15:20:00,63.23,63.3,63.16,63.25,169880.62442607898,26.2714,26.3005,26.2423,26.2797,169880.6244
2008-03-03 15:25:00,63.26,63.34,63.19,63.26,232060.8684245048,26.2838,26.3171,26.2547,26.2838,232060.8684
2008-03-03 15:30:00,63.26,63.47,63.23,63.45,218942.67348812803,26.2838,26.3711,26.2714,26.3628,218942.6735
2008-03-03 15:35:00,63.45,63.47,63.35,63.38,208841.663387118,26.3628,26.3711,26.3212,26.3337,208841.6634
2008-03-03 15:40:00,63.38,63.47,63.35,63.41,375311.55712973897,26.3337,26.3711,26.3212,26.3462,375311.5571
2008-03-03 15:45:00,63.41,63.45,63.3,63.42,325724.7802702348,26.3462,26.3628,26.3005,26.3503,325724.7803
2008-03-03 15:50:00,63.42,63.55,63.39,63.52,548865.2761380034,26.3503,26.4043,26.3378,26.3919,548865.2761
2008-03-03 15:55:00,63.52,63.57,63.48,63.54,511084.8747212384,26.3919,26.4126,26.3752,26.4002,511084.8747
2008-03-04 09:30:00,62.89,62.89,62.48,62.73,447855.1751279024,26.1301,26.1301,25.9598,26.0636,447855.1751
2008-03-04 09:35:00,62.74,63.16,62.71,63.13,310507.67414403777,26.0678,26.2423,26.0553,26.2298,310507.6741
2008-03-04 09:40:00,63.13,63.42,63.09,63.1,348025.7116620753,26.2298,26.3503,26.2132,26.2174,348025.7117
2008-03-04 09:45:00,63.1,63.23,62.94,63.15,175652.63019808475,26.2174,26.2714,26.1509,26.2381,175652.6302
2008-03-04 09:50:00,63.15,63.2,62.92,63.03,199134.19913419915,26.2381,26.2589,26.1426,26.1883,199134.1991
2008-03-04 09:55:00,63.03,63.15,63.01,63.11,173160.17316017317,26.1883,26.2381,26.18,26.2215,173160.1732
2008-03-04 10:00:00,63.12,63.17,63.0,63.09,275744.4575626394,26.2257,26.2464,26.1758,26.2132,275744.4576
2008-03-04 10:05:00,63.09,63.19,62.98,63.07,181424.6359700905,26.2132,26.2547,26.1675,26.2049,181424.636
2008-03-04 10:10:00,63.07,63.18,62.99,63.0,272071.3629804539,26.2049,26.2506,26.1717,26.1758,272071.363
2008-03-04 10:15:00,63.0,63.11,62.94,63.05,295421.7499672045,26.1758,26.2215,26.1509,26.1966,295421.75
2008-03-04 10:20:00,63.07,63.15,62.84,62.84,362718.0899908173,26.2049,26.2381,26.1093,26.1093,362718.09
2008-03-04 10:25:00,62.84,62.87,62.68,62.71,252787.61642398007,26.1093,26.1218,26.0428,26.0553,252787.6164
2008-03-04 10:30:00,62.71,62.76,62.59,62.68,266955.26695526694,26.0553,26.0761,26.0055,26.0428,266955.267
2008-03-04 10:35:00,62.69,62.69,62.34,62.38,353928.89938344486,26.047,26.047,25.9016,25.9182,353928.8994
2008-03-04 10:40:00,62.37,62.37,62.2,62.25,374393.28348419257,25.914,25.914,25.8434,25.8642,374393.2835
2008-03-04 10:45:00,62.25,62.3,62.06,62.07,305391.5781188509,25.8642,25.885,25.7852,25.7894,305391.5781
2008-03-04 10:50:00,62.07,62.12,61.85,61.95,446280.9917355372,25.7894,25.8102,25.698,25.7395,446280.9917
2008-03-04 10:55:00,61.96,61.97,61.65,61.69,347238.6199658927,25.7437,25.7479,25.6149,25.6315,347238.62
2008-03-04 11:00:00,61.67,61.77,61.58,61.59,356027.81057326513,25.6232,25.6648,25.5858,25.59,356027.8106
2008-03-04 11:05:00,61.59,61.59,61.14,61.16,531155.7129738948,25.59,25.59,25.403,25.4113,531155.713
2008-03-04 11:10:00,61.16,61.19,60.88,60.95,479338.8429752066,25.4113,25.4238,25.295,25.3241,479338.843
2008-03-04 11:15:00,60.95,61.21,60.92,61.17,382920.1101928375,25.3241,25.4321,25.3116,25.4155,382920.1102
2008-03-04 11:20:00,61.17,61.26,61.12,61.17,406926.40692640695,25.4155,25.4529,25.3947,25.4155,406926.4069
2008-03-04 11:25:00,61.17,61.21,60.98,61.14,254755.34566443652,25.4155,25.4321,25.3365,25.403,254755.3457
2008-03-04 11:30:00,61.13,61.45,61.12,61.44,408107.0444706808,25.3988,25.5318,25.3947,25.5276,408107.0445
2008-03-04 11:35:00,61.45,61.62,61.43,61.58,469762.5606716516,25.5318,25.6024,25.5235,25.5858,469762.5607
2008-03-04 11:40:00,61.59,61.6,61.33,61.33,278761.64239800605,25.59,25.5941,25.4819,25.4819,278761.6424
2008-03-04 11:45:00,61.33,61.51,61.29,61.47,223927.5875639512,25.4819,25.5567,25.4653,25.5401,223927.5876
2008-03-04 11:50:00,61.48,61.56,61.42,61.53,184704.1847041847,25.5443,25.5775,25.5193,25.565,184704.1847
2008-03-04 11:55:00,61.53,61.53,61.38,61.4,164502.1645021645,25.565,25.565,25.5027,25.511,164502.1645
2008-03-04 12:00:00,61.41,61.43,61.33,61.38,118457.30027548208,25.5152,25.5235,25.4819,25.5027,118457.3003
2008-03-04 12:05:00,61.39,61.4,61.26,61.28,159779.61432506886,25.5069,25.511,25.4529,25.4612,159779.6143
2008-03-04 12:10:00,61.29,61.39,61.27,61.36,118719.66417420964,25.4653,25.5069,25.457,25.4944,118719.6642
2008-03-04 12:15:00,61.36,61.37,61.29,61.37,106913.28873147056,25.4944,25.4986,25.4653,25.4986,106913.2887
2008-03-04 12:20:00,61.37,61.44,61.31,61.39,143906.598452053,25.4986,25.5276,25.4736,25.5069,143906.5985
2008-03-04 12:25:00,61.39,61.42,61.35,61.39,150728.0598189689,25.5069,25.5193,25.4902,25.5069,150728.0598
2008-03-04 12:30:00,61.39,61.5,61.39,61.45,161222.61576807033,25.5069,25.5526,25.5069,25.5318,161222.6158
2008-03-04 12:35:00,61.45,61.53,61.41,61.52,186540.73199527743,25.5318,25.565,25.5152,25.5609,186540.732
2008-03-04 12:40:00,61.52,61.53,61.4,61.44,162009.70746425292,25.5609,25.565,25.511,25.5276,162009.7075
2008-03-04 12:45:00,61.44,61.46,61.39,61.41,127771.2186803096,25.5276,25.536,25.5069,25.5152,127771.2187
2008-03-04 12:50:00,61.42,61.42,61.25,61.3,146399.05548996458,25.5193,25.5193,25.4487,25.4695,146399.0555
2008-03-04 12:55:00,61.3,61.32,61.15,61.27,127508.85478158206,25.4695,25.4778,25.4072,25.457,127508.8548
2008-03-04 13:00:00,61.26,61.29,61.11,61.2,123573.39630066905,25.4529,25.4653,25.3905,25.4279,123573.3963
2008-03-04 13:05:00,61.2,61.21,61.1,61.1,166994.6215400761,25.4279,25.4321,25.3864,25.3864,166994.6215
2008-03-04 13:10:00,61.1,61.19,61.01,61.17,327954.87340941885,25.3864,25.4238,25.349,25.4155,327954.8734
2008-03-04 13:15:00,61.17,61.24,61.16,61.17,139839.9580217762,25.4155,25.4445,25.4113,25.4155,139839.958
2008-03-04 13:20:00,61.17,61.18,61.07,61.12,100223.0093139184,25.4155,25.4196,25.3739,25.3947,100223.0093
2008-03-04 13:25:00,61.13,61.39,61.12,61.33,165551.62009707466,25.3988,25.5069,25.3947,25.4819,165551.6201
2008-03-04 13:30:00,61.33,61.37,61.09,61.09,162140.88941361668,25.4819,25.4986,25.3822,25.3822,162140.8894
2008-03-04 13:35:00,61.09,61.11,60.9,60.98,374262.1015348288,25.3822,25.3905,25.3033,25.3365,374262.1015
2008-03-04 13:40:00,60.98,61.21,60.98,61.18,262101.5348288076,25.3365,25.4321,25.3365,25.4196,262101.5348
2008-03-04 13:45:00,61.17,61.22,61.04,61.13,241374.7868293323,25.4155,25.4362,25.3614,25.3988,241374.7868
2008-03-04 13:50:00,61.13,61.17,61.08,61.14,144956.05404696314,25.3988,25.4155,25.3781,25.403,144956.054
2008-03-04 13:55:00,61.14,61.16,60.99,61.07,190607.37242555423,25.403,25.4113,25.3407,25.3739,190607.3724
2008-03-04 14:00:00,61.07,61.09,60.91,60.95,172635.4453627181,25.3739,25.3822,25.3074,25.3241,172635.4454
2008-03-04 14:05:00,60.95,61.01,60.88,60.97,183785.9110586384,25.3241,25.349,25.295,25.3324,183785.9111
2008-03-04 14:10:00,60.98,61.1,60.93,61.03,248983.3398924308,25.3365,25.3864,25.3157,25.3573,248983.3399
2008-03-04 14:15:00,61.04,61.06,60.95,61.03,274695.00196772924,25.3614,25.3698,25.3241,25.3573,274695.002
2008-03-04 14:20:00,61.04,61.04,60.92,61.0,258953.1680440772,25.3614,25.3614,25.3116,25.3448,258953.168
2008-03-04 14:25:00,61.01,61.1,60.98,61.01,179194.54283090646,25.349,25.3864,25.3365,25.349,179194.5428
2008-03-04 14:30:00,61.01,61.04,60.91,60.97,178538.63308408763,25.349,25.3614,25.3074,25.3324,178538.6331
2008-03-04 14:35:00,60.96,61.06,60.94,61.05,134461.49809786174,25.3282,25.3698,25.3199,25.3656,134461.4981
2008-03-04 14:40:00,61.04,61.37,61.04,61.34,282565.9189295553,25.3614,25.4986,25.3614,25.4861,282565.9189
2008-03-04 14:45:00,61.34,61.55,61.28,61.53,216319.0345008527,25.4861,25.5733,25.4612,25.565,216319.0345
2008-03-04 14:50:00,61.52,61.56,61.31,61.43,247015.6106519743,25.5609,25.5775,25.4736,25.5235,247015.6107
2008-03-04 14:55:00,61.43,61.44,61.24,61.37,168437.62298307754,25.5235,25.5276,25.4445,25.4986,168437.623
2008-03-04 15:00:00,61.4,61.65,61.24,61.59,282303.55503082776,25.511,25.6149,25.4445,25.59,282303.555
2008-03-04 15:05:00,61.59,61.84,61.56,61.72,449954.0863177227,25.59,25.6938,25.5775,25.644,449954.0863
2008-03-04 15:10:00,61.72,61.75,61.53,61.62,321789.3217893218,25.644,25.6564,25.565,25.6024,321789.3218
2008-03-04 15:15:00,61.61,61.93,61.6,61.91,272464.9088285452,25.5983,25.7312,25.5941,25.7229,272464.9088
2008-03-04 15:20:00,61.91,61.94,61.79,61.88,214744.8511084875,25.7229,25.7354,25.6731,25.7105,214744.8511
2008-03-04 15:25:00,61.87,61.88,61.72,61.73,295159.386068477,25.7063,25.7105,25.644,25.6481,295159.3861
2008-03-04 15:30:00,61.73,61.94,61.67,61.94,332939.78748524206,25.6481,25.7354,25.6232,25.7354,332939.7875
2008-03-04 15:35:00,61.94,62.11,61.94,62.09,381214.7448511085,25.7354,25.806,25.7354,25.7977,381214.7449
2008-03-04 15:40:00,62.09,62.27,62.04,62.14,460055.0964187328,25.7977,25.8725,25.7769,25.8185,460055.0964
2008-03-04 15:45:00,62.14,62.24,62.0,62.11,472648.5635576545,25.8185,25.86,25.7603,25.806,472648.5636
2008-03-04 15:50:00,62.11,62.11,61.85,61.94,533779.3519611702,25.806,25.806,25.698,25.7354,533779.352
2008-03-04 15:55:00,61.93,62.2,61.92,62.15,645152.8269710088,25.7312,25.8434,25.7271,25.8226,645152.827
2008-03-05 09:30:00,62.23,62.51,61.88,61.88,415059.6877869605,25.8559,25.9722,25.7105,25.7105,415059.6878
2008-03-05 09:35:00,61.88,62.16,61.71,61.93,458087.3671782763,25.7105,25.8268,25.6398,25.7312,458087.3672
2008-03-05 09:40:00,61.94,62.11,61.9,62.1,176177.35799553982,25.7354,25.806,25.7188,25.8019,176177.358
2008-03-05 09:45:00,62.1,62.3,62.07,62.26,343040.79758625216,25.8019,25.885,25.7894,25.8683,343040.7976
2008-03-05 09:50:00,62.27,62.44,62.19,62.33,223009.31391840483,25.8725,25.9431,25.8393,25.8974,223009.3139
2008-03-05 09:55:00,62.35,62.42,62.29,62.33,148235.60278105733,25.9057,25.9348,25.8808,25.8974,148235.6028
2008-03-05 10:00:00,62.33,62.66,62.32,62.58,349075.16725698544,25.8974,26.0345,25.8933,26.0013,349075.1673
2008-03-05 10:05:00,62.58,62.64,62.49,62.49,258953.1680440772,26.0013,26.0262,25.9639,25.9639,258953.168
2008-03-05 10:10:00,62.49,62.53,62.42,62.52,180375.1803751804,25.9639,25.9805,25.9348,25.9764,180375.1804
2008-03-05 10:15:00,62.53,62.62,62.51,62.6,237570.51029778304,25.9805,26.0179,25.9722,26.0096,237570.5103
2008-03-05 10:20:00,62.6,62.63,62.5,62.58,148760.3305785124,26.0096,26.0221,25.9681,26.0013,148760.3306
2008-03-05 10:25:00,62.59,62.65,62.55,62.57,157418.33923652105,26.0055,26.0304,25.9888,25.9971,157418.3392
2008-03-05 10:30:00,62.56,62.97,62.55,62.74,462285.1895579168,25.993,26.1633,25.9888,26.0678,462285.1896
2008-03-05 10:35:00,62.78,62.88,62.65,62.71,227994.227994228,26.0844,26.1259,26.0304,26.0553,227994.228
2008-03-05 10:40:00,62.71,62.72,62.55,62.68,101272.46490882857,26.0553,26.0595,25.9888,26.0428,101272.4649
2008-03-05 10:45:00,62.68,62.81,62.65,62.74,244391.9716646989,26.0428,26.0969,26.0304,26.0678,244391.9717
2008-03-05 10:50:00,62.73,62.81,62.73,62.74,108618.65407319952,26.0636,26.0969,26.0636,26.0678,108618.6541
2008-03-05 10:55:00,62.73,62.77,62.6,62.62,154269.97245179064,26.0636,26.0802,26.0096,26.0179,154269.9725
2008-03-05 11:00:00,62.62,62.78,62.62,62.78,142857.14285714287,26.0179,26.0844,26.0179,26.0844,142857.1429
2008-03-05 11:05:00,62.78,62.84,62.77,62.82,202544.9298176571,26.0844,26.1093,26.0802,26.101,202544.9298
2008-03-05 11:10:00,62.81,62.96,62.81,62.9,160829.06991997905,26.0969,26.1592,26.0969,26.1343,160829.0699
2008-03-05 11:15:00,62.9,63.07,62.9,63.06,235078.05325987143,26.1343,26.2049,26.1343,26.2007,235078.0533
2008-03-05 11:20:00,63.05,63.2,63.04,63.2,238619.9658926932,26.1966,26.2589,26.1924,26.2589,238619.9659
2008-03-05 11:25:00,63.19,63.2,63.1,63.13,152564.60711006165,26.2547,26.2589,26.2174,26.2298,152564.6071
2008-03-05 11:30:00,63.13,63.21,63.1,63.16,156106.5197428834,26.2298,26.2631,26.2174,26.2423,156106.5197
2008-03-05 11:35:00,63.18,63.42,63.16,63.42,235996.3269054178,26.2506,26.3503,26.2423,26.3503,235996.3269
2008-03-05 11:40:00,63.41,63.46,63.37,63.39,151383.96956578776,26.3462,26.3669,26.3295,26.3378,151383.9696
2008-03-05 11:45:00,63.4,63.46,63.29,63.32,185360.0944510036,26.342,26.3669,26.2963,26.3088,185360.0945
2008-03-05 11:50:00,63.32,63.45,63.31,63.41,95631.64108618654,26.3088,26.3628,26.3046,26.3462,95631.6411
2008-03-05 11:55:00,63.4,63.45,63.39,63.45,90384.36311163584,26.342,26.3628,26.3378,26.3628,90384.3631
2008-03-05 12:00:00,63.45,63.67,63.43,63.48,297914.2070051161,26.3628,26.4542,26.3545,26.3752,297914.207
2008-03-05 12:05:00,63.49,63.54,63.3,63.42,254492.98176570903,26.3794,26.4002,26.3005,26.3503,254492.9818
2008-03-05 12:10:00,63.42,63.53,63.35,63.48,190869.73632428172,26.3503,26.396,26.3212,26.3752,190869.7363
2008-03-05 12:15:00,63.48,63.54,63.26,63.29,168699.98688180506,26.3752,26.4002,26.2838,26.2963,168699.9869
2008-03-05 12:20:00,63.32,63.45,63.23,63.41,137609.86488259217,26.3088,26.3628,26.2714,26.3462,137609.8649
2008-03-05 12:25:00,63.41,63.41,63.07,63.1,243736.0619178801,26.3462,26.3462,26.2049,26.2174,243736.0619
2008-03-05 12:30:00,63.09,63.3,63.09,63.3,146136.69159123706,26.2132,26.3005,26.2132,26.3005,146136.6916
2008-03-05 12:35:00,63.29,63.33,63.11,63.12,208054.5716909353,26.2963,26.3129,26.2215,26.2257,208054.5717
2008-03-05 12:40:00,63.1,63.26,63.06,63.21,147054.96523678344,26.2174,26.2838,26.2007,26.2631,147054.9652
2008-03-05 12:45:00,63.21,63.29,63.15,63.19,86711.26852945035,26.2631,26.2963,26.2381,26.2547,86711.2685
2008-03-05 12:50:00,63.19,63.26,63.16,63.26,85137.08513708515,26.2547,26.2838,26.2423,26.2838,85137.0851
2008-03-05 12:55:00,63.26,63.32,63.22,63.28,145218.4179456907,26.2838,26.3088,26.2672,26.2921,145218.4179
2008-03-05 13:00:00,63.28,63.29,63.23,63.26,127246.49088285452,26.2921,26.2963,26.2714,26.2838,127246.4909
2008-03-05 13:05:00,63.26,63.26,63.21,63.26,94582.1854912764,26.2838,26.2838,26.2631,26.2838,94582.1855
2008-03-05 13:10:00,63.26,63.26,63.16,63.17,166601.0756919848,26.2838,26.2838,26.2423,26.2464,166601.0757
2008-03-05 13:15:00,63.17,63.23,62.93,63.0,162927.9811097993,26.2464,26.2714,26.1467,26.1758,162927.9811
2008-03-05 13:20:00,63.0,63.01,62.85,62.91,139446.41217368492,26.1758,26.18,26.1135,26.1384,139446.4122
2008-03-05 13:25:00,62.92,63.08,62.9,63.01,204250.2951593861,26.1426,26.209,26.1343,26.18,204250.2952
2008-03-05 13:30:00,63.02,63.03,62.94,62.98,175390.2662993572,26.1841,26.1883,26.1509,26.1675,175390.2663
2008-03-05 13:35:00,62.98,62.99,62.76,62.89,351829.9881936246,26.1675,26.1717,26.0761,26.1301,351829.9882
2008-03-05 13:40:00,62.89,62.93,62.76,62.81,210809.39262757445,26.1301,26.1467,26.0761,26.0969,210809.3926
2008-03-05 13:45:00,62.8,62.9,62.77,62.87,117539.02662993572,26.0927,26.1343,26.0802,26.1218,117539.0266
2008-03-05 13:50:00,62.87,62.95,62.84,62.87,128951.8562245835,26.1218,26.155,26.1093,26.1218,128951.8562
2008-03-05 13:55:00,62.87,63.03,62.83,62.96,147842.05693296602,26.1218,26.1883,26.1052,26.1592,147842.0569
2008-03-05 14:00:00,62.96,63.08,62.87,63.01,223796.40561458745,26.1592,26.209,26.1218,26.18,223796.4056
2008-03-05 14:05:00,63.0,63.04,62.87,62.9,200183.6547291093,26.1758,26.1924,26.1218,26.1343,200183.6547
2008-03-05 14:10:00,62.89,62.9,62.84,62.89,146136.69159123706,26.1301,26.1343,26.1093,26.1301,146136.6916
2008-03-05 14:15:00,62.89,62.99,62.88,62.92,168044.07713498623,26.1301,26.1717,26.1259,26.1426,168044.0771
2008-03-05 14:20:00,62.92,62.96,62.9,62.93,75823.16673225764,26.1426,26.1592,26.1343,26.1467,75823.1667
2008-03-05 14:25:00,62.94,63.01,62.91,63.0,280073.4618916437,26.1509,26.18,26.1384,26.1758,280073.4619
2008-03-05 14:30:00,63.0,63.03,62.98,63.02,96418.73278236914,26.1758,26.1883,26.1675,26.1841,96418.7328
2008-03-05 14:35:00,63.02,63.07,62.98,63.0,152039.8793126066,26.1841,26.2049,26.1675,26.1758,152039.8793
2008-03-05 14:40:00,63.0,63.05,62.96,63.03,113210.0223009314,26.1758,26.1966,26.1592,26.1883,113210.0223
2008-03-05 14:45:00,63.03,63.1,63.0,63.05,232192.0503738685,26.1883,26.2174,26.1758,26.1966,232192.0504
2008-03-05 14:50:00,63.05,63.17,63.02,63.09,189689.0987800079,26.1966,26.2464,26.1841,26.2132,189689.0988
2008-03-05 14:55:00,63.1,63.13,63.0,63.02,165420.43814771087,26.2174,26.2298,26.1758,26.1841,165420.4381
2008-03-05 15:00:00,63.01,63.02,62.94,62.96,200708.38252656435,26.18,26.1841,26.1509,26.1592,200708.3825
2008-03-05 15:05:00,62.96,62.97,62.84,62.86,165026.8922996196,26.1592,26.1633,26.1093,26.1176,165026.8923
2008-03-05 15:10:00,62.86,62.91,62.78,62.83,185360.0944510036,26.1176,26.1384,26.0844,26.1052,185360.0945
2008-03-05 15:15:00,62.81,62.81,62.61,62.67,279942.27994228,26.0969,26.0969,26.0138,26.0387,279942.2799
2008-03-05 15:20:00,62.66,62.71,62.62,62.67,303292.66692903056,26.0345,26.0553,26.0179,26.0387,303292.6669
2008-03-05 15:25:00,62.67,62.74,62.63,62.65,428046.7007739736,26.0387,26.0678,26.0221,26.0304,428046.7008
2008-03-05 15:30:00,62.65,62.81,62.63,62.74,377016.92247146793,26.0304,26.0969,26.0221,26.0678,377016.9225
2008-03-05 15:35:00,62.75,62.78,62.65,62.73,368227.7318640955,26.0719,26.0844,26.0304,26.0636,368227.7319
2008-03-05 15:40:00,62.72,62.88,62.71,62.79,296208.84166338714,26.0595,26.1259,26.0553,26.0886,296208.8417
2008-03-05 15:45:00,62.78,62.82,62.61,62.68,382526.5643447462,26.0844,26.101,26.0138,26.0428,382526.5643
2008-03-05 15:50:00,62.68,62.81,62.67,62.81,372425.5542437361,26.0428,26.0969,26.0387,26.0969,372425.5542
2008-03-05 15:55:00,62.81,63.06,62.81,63.02,483667.8473042109,26.0969,26.2007,26.0969,26.1841,483667.8473
2008-03-06 09:30:00,62.81,62.81,62.46,62.61,237045.782500328,26.0969,26.0969,25.9514,26.0138,237045.7825
2008-03-06 09:35:00,62.6,62.84,62.6,62.66,172504.26341335432,26.0096,26.1093,26.0096,26.0345,172504.2634
2008-03-06 09:40:00,62.66,62.93,62.61,62.9,143513.0526039617,26.0345,26.1467,26.0138,26.1343,143513.0526
2008-03-06 09:45:00,62.88,63.0,62.79,62.81,109668.10966810968,26.1259,26.1758,26.0886,26.0969,109668.1097
2008-03-06 09:50:00,62.81,62.87,62.59,62.68,131969.04105995016,26.0969,26.1218,26.0055,26.0428,131969.0411
2008-03-06 09:55:00,62.65,62.73,62.29,62.36,245047.8814115178,26.0304,26.0636,25.8808,25.9099,245047.8814
2008-03-06 10:00:00,62.36,62.37,61.97,62.04,353404.17158598977,25.9099,25.914,25.7479,25.7769,353404.1716
2008-03-06 10:05:00,62.04,62.34,62.03,62.18,200183.6547291093,25.7769,25.9016,25.7728,25.8351,200183.6547
2008-03-06 10:10:00,62.17,62.25,62.15,62.18,137609.86488259217,25.8309,25.8642,25.8226,25.8351,137609.8649
2008-03-06 10:15:00,62.18,62.22,62.04,62.04,130263.67571822116,25.8351,25.8517,25.7769,25.7769,130263.6757
2008-03-06 10:20:00,62.04,62.4,62.04,62.26,131444.3132624951,25.7769,25.9265,25.7769,25.8683,131444.3133
2008-03-06 10:25:00,62.26,62.39,62.22,62.23,119900.30171848352,25.8683,25.9224,25.8517,25.8559,119900.3017
2008-03-06 10:30:00,62.23,62.32,61.97,62.27,165158.07424898335,25.8559,25.8933,25.7479,25.8725,165158.0742
2008-03-06 10:35:00,62.29,62.47,62.26,62.46,203725.567361931,25.8808,25.9556,25.8683,25.9514,203725.5674
2008-03-06 10:40:00,62.46,62.47,62.33,62.36,127508.85478158206,25.9514,25.9556,25.8974,25.9099,127508.8548
2008-03-06 10:45:00,62.36,62.62,62.36,62.62,188246.09733700645,25.9099,26.0179,25.9099,26.0179,188246.0973
2008-03-06 10:50:00,62.62,62.72,62.51,62.58,221566.3124754034,26.0179,26.0595,25.9722,26.0013,221566.3125
2008-03-06 10:55:00,62.63,62.8,62.62,62.69,173422.5370589007,26.0221,26.0927,26.0179,26.047,173422.5371
2008-03-06 11:00:00,62.68,62.77,62.58,62.61,147317.32913551095,26.0428,26.0802,26.0013,26.0138,147317.3291
2008-03-06 11:05:00,62.59,62.6,62.46,62.57,164502.1645021645,26.0055,26.0096,25.9514,25.9971,164502.1645
2008-03-06 11:10:00,62.57,62.62,62.45,62.45,114521.84179456907,25.9971,26.0179,25.9473,25.9473,114521.8418
2008-03-06 11:15:00,62.43,62.51,62.29,62.31,135773.31759149942,25.939,25.9722,25.8808,25.8891,135773.3176
2008-03-06 11:20:00,62.31,62.48,62.29,62.35,134067.95224977043,25.8891,25.9598,25.8808,25.9057,134067.9522
2008-03-06 11:25:00,62.38,62.45,62.31,62.33,147710.87498360226,25.9182,25.9473,25.8891,25.8974,147710.875
2008-03-06 11:30:00,62.32,62.45,62.23,62.25,126065.85333858062,25.8933,25.9473,25.8559,25.8642,126065.8533
2008-03-06 11:35:00,62.25,62.42,62.2,62.39,224845.8612094976,25.8642,25.9348,25.8434,25.9224,224845.8612
2008-03-06 11:40:00,62.39,62.39,62.19,62.24,106782.10678210678,25.9224,25.9224,25.8393,25.86,106782.1068
2008-03-06 11:45:00,62.24,62.26,62.1,62.12,102846.64830119377,25.86,25.8683,25.8019,25.8102,102846.6483
2008-03-06 11:50:00,62.13,62.15,61.93,61.93,177751.54138790502,25.8143,25.8226,25.7312,25.7312,177751.5414
2008-03-06 11:55:00,61.94,62.0,61.76,61.84,174471.99265381086,25.7354,25.7603,25.6606,25.6938,174471.9927
2008-03-06 12:00:00,61.85,61.85,61.66,61.7,234553.3254624164,25.698,25.698,25.6191,25.6357,234553.3255
2008-03-06 12:05:00,61.7,61.76,61.69,61.75,121736.84900957628,25.6357,25.6606,25.6315,25.6564,121736.849
2008-03-06 12:10:00,61.74,61.76,61.42,61.49,180375.1803751804,25.6523,25.6606,25.5193,25.5484,180375.1804
2008-03-06 12:15:00,61.46,61.51,61.29,61.29,179981.63452708907,25.536,25.5567,25.4653,25.4653,179981.6345
2008-03-06 12:20:00,61.29,61.38,61.29,61.36,178538.63308408763,25.4653,25.5027,25.4653,25.4944,178538.6331
2008-03-06 12:25:00,61.35,61.48,61.35,61.42,91302.63675718222,25.4902,25.5443,25.4902,25.5193,91302.6368
2008-03-06 12:30:00,61.42,61.46,61.4,61.44,62967.33569460842,25.5193,25.536,25.511,25.5276,62967.3357
2008-03-06 12:35:00,61.43,61.56,61.43,61.49,81463.99055489965,25.5235,25.5775,25.5235,25.5484,81463.9906
2008-03-06 12:40:00,61.49,61.53,61.44,61.48,235733.9630066903,25.5484,25.565,25.5276,25.5443,235733.963
2008-03-06 12:45:00,61.48,61.49,61.41,61.44,155450.60999606454,25.5443,25.5484,25.5152,25.5276,155450.61
2008-03-06 12:50:00,61.44,61.51,61.42,61.49,216843.76229830776,25.5276,25.5567,25.5193,25.5484,216843.7623
2008-03-06 12:55:00,61.48,61.49,61.39,61.48,148497.96667978488,25.5443,25.5484,25.5069,25.5443,148497.9667
2008-03-06 13:00:00,61.48,61.58,61.44,61.56,162796.79916043553,25.5443,25.5858,25.5276,25.5775,162796.7992
2008-03-06 13:05:00,61.56,61.69,61.51,61.62,109405.74576938212,25.5775,25.6315,25.5567,25.6024,109405.7458
2008-03-06 13:10:00,61.63,61.64,61.55,61.58,77528.53207398663,25.6066,25.6107,25.5733,25.5858,77528.5321
2008-03-06 13:15:00,61.58,61.64,61.56,61.61,72674.79994752722,25.5858,25.6107,25.5775,25.5983,72674.7999
2008-03-06 13:20:00,61.62,61.63,61.56,61.59,79365.07936507936,25.6024,25.6066,25.5775,25.59,79365.0794
2008-03-06 13:25:00,61.59,61.63,61.52,61.52,72805.981896891,25.59,25.6066,25.5609,25.5609,72805.9819
2008-03-06 13:30:00,61.52,61.52,61.43,61.44,123442.21435130526,25.5609,25.5609,25.5235,25.5276,123442.2144
2008-03-06 13:35:00,61.44,61.49,61.4,61.46,146136.69159123706,25.5276,25.5484,25.511,25.536,146136.6916
2008-03-06 13:40:00,61.46,61.61,61.43,61.56,124229.30604748787,25.536,25.5983,25.5235,25.5775,124229.306
2008-03-06 13:45:00,61.56,61.76,61.53,61.76,215925.48865276136,25.5775,25.6606,25.565,25.6606,215925.4887
2008-03-06 13:50:00,61.74,61.94,61.68,61.89,210284.66483011932,25.6523,25.7354,25.6274,25.7146,210284.6648
2008-03-06 13:55:00,61.89,61.92,61.74,61.75,94713.36744064016,25.7146,25.7271,25.6523,25.6564,94713.3674
2008-03-06 14:00:00,61.75,61.84,61.74,61.78,146923.78328741965,25.6564,25.6938,25.6523,25.6689,146923.7833
2008-03-06 14:05:00,61.78,61.88,61.78,61.82,179850.45257772531,25.6689,25.7105,25.6689,25.6855,179850.4526
2008-03-06 14:10:00,61.82,61.88,61.78,61.82,83300.5378459924,25.6855,25.7105,25.6689,25.6855,83300.5378
2008-03-06 14:15:00,61.82,61.83,61.72,61.73,185622.45834973108,25.6855,25.6897,25.644,25.6481,185622.4583
2008-03-06 14:20:00,61.74,61.77,61.68,61.68,101797.19270628362,25.6523,25.6648,25.6274,25.6274,101797.1927
2008-03-06 14:25:00,61.68,61.69,61.57,61.6,216712.580348944,25.6274,25.6315,25.5817,25.5941,216712.5803
2008-03-06 14:30:00,61.62,61.66,61.51,61.66,115046.56959202414,25.6024,25.6191,25.5567,25.6191,115046.5696
2008-03-06 14:35:00,61.66,61.72,61.61,61.66,105470.28728846912,25.6191,25.644,25.5983,25.6191,105470.2873
2008-03-06 14:40:00,61.66,61.72,61.54,61.65,126984.12698412698,25.6191,25.644,25.5692,25.6149,126984.127
2008-03-06 14:45:00,61.64,61.73,61.59,61.63,88023.08802308803,25.6107,25.6481,25.59,25.6066,88023.088
2008-03-06 14:50:00,61.63,61.66,61.56,61.62,91696.18260527353,25.6066,25.6191,25.5775,25.6024,91696.1826
2008-03-06 14:55:00,61.62,61.66,61.55,61.62,76479.07647907648,25.6024,25.6191,25.5733,25.6024,76479.0765
2008-03-06 15:00:00,61.62,61.7,61.48,61.49,188639.64318509767,25.6024,25.6357,25.5443,25.5484,188639.6432
2008-03-06 15:05:00,61.49,61.6,61.43,61.43,215531.94280467008,25.5484,25.5941,25.5235,25.5235,215531.9428
2008-03-06 15:10:00,61.43,61.49,61.34,61.37,172110.71756526304,25.5235,25.5484,25.4861,25.4986,172110.7176
2008-03-06 15:15:00,61.37,61.62,61.37,61.61,159123.70457825004,25.4986,25.6024,25.4986,25.5983,159123.7046
2008-03-06 15:20:00,61.62,61.69,61.53,61.62,130132.4937688574,25.6024,25.6315,25.565,25.6024,130132.4938
2008-03-06 15:25:00,61.62,61.69,61.54,61.59,169749.44247671522,25.6024,25.6315,25.5692,25.59,169749.4425
2008-03-06 15:30:00,61.59,61.59,61.37,61.43,219729.76518431064,25.59,25.59,25.4986,25.5235,219729.7652
2008-03-06 15:35:00,61.43,61.46,61.3,61.37,222353.404171586,25.5235,25.536,25.4695,25.4986,222353.4042
2008-03-06 15:40:00,61.36,61.48,61.3,61.43,320739.86619441165,25.4944,25.5443,25.4695,25.5235,320739.8662
2008-03-06 15:45:00,61.43,61.44,61.31,61.38,305653.9420175784,25.5235,25.5276,25.4736,25.5027,305653.942
2008-03-06 15:50:00,61.38,61.45,61.21,61.27,494293.5852026761,25.5027,25.5318,25.4321,25.457,494293.5852
2008-03-06 15:55:00,61.26,61.28,60.98,61.04,853207.3986619442,25.4529,25.4612,25.3365,25.3614,853207.3987
2008-03-07 09:30:00,60.79,60.98,60.49,60.64,373212.6459399187,25.2576,25.3365,25.1329,25.1953,373212.6459
2008-03-07 09:35:00,60.63,60.7,60.44,60.49,417945.6906729634,25.1911,25.2202,25.1122,25.1329,417945.6907
2008-03-07 09:40:00,60.49,60.79,60.44,60.77,368883.6416109144,25.1329,25.2576,25.1122,25.2493,368883.6416
2008-03-07 09:45:00,60.76,60.85,60.62,60.64,235602.78105732653,25.2451,25.2825,25.1869,25.1953,235602.7811
2008-03-07 09:50:00,60.63,60.63,60.42,60.46,216843.76229830776,25.1911,25.1911,25.1038,25.1205,216843.7623
2008-03-07 09:55:00,60.46,60.96,60.44,60.91,330840.87629542174,25.1205,25.3282,25.1122,25.3074,330840.8763
2008-03-07 10:00:00,60.93,60.98,60.82,60.94,193886.92115964845,25.3157,25.3365,25.27,25.3199,193886.9212
2008-03-07 10:05:00,60.94,60.97,60.83,60.94,304866.8503213958,25.3199,25.3324,25.2742,25.3199,304866.8503
2008-03-07 10:10:00,60.95,60.96,60.65,60.73,216450.21645021645,25.3241,25.3282,25.1994,25.2326,216450.2165
2008-03-07 10:15:00,60.73,60.91,60.68,60.82,195854.65040010496,25.2326,25.3074,25.2119,25.27,195854.6504
2008-03-07 10:20:00,60.84,60.98,60.71,60.72,264069.26406926406,25.2783,25.3365,25.2243,25.2285,264069.2641
2008-03-07 10:25:00,60.73,60.83,60.62,60.79,153745.24465433558,25.2326,25.2742,25.1869,25.2576,153745.2447
2008-03-07 10:30:00,60.79,60.92,60.74,60.81,235209.2352092352,25.2576,25.3116,25.2368,25.2659,235209.2352
2008-03-07 10:35:00,60.8,60.91,60.68,60.86,244260.7897153352,25.2617,25.3074,25.2119,25.2867,244260.7897
2008-03-07 10:40:00,60.85,60.94,60.84,60.88,246359.70090515545,25.2825,25.3199,25.2783,25.295,246359.7009
2008-03-07 10:45:00,60.88,60.91,60.77,60.85,173684.90095762824,25.295,25.3074,25.2493,25.2825,173684.901
2008-03-07 10:50:00,60.87,60.89,60.77,60.79,98911.18982028074,25.2908,25.2991,25.2493,25.2576,98911.1898
2008-03-07 10:55:00,60.79,60.8,60.72,60.76,137347.50098386462,25.2576,25.2617,25.2285,25.2451,137347.501
2008-03-07 11:00:00,60.75,60.77,60.53,60.56,116096.02518693428,25.241,25.2493,25.1495,25.162,116096.0252
2008-03-07 11:05:00,60.56,60.56,60.42,60.44,139971.13997114,25.162,25.162,25.1038,25.1122,139971.14
2008-03-07 11:10:00,60.42,60.58,60.35,60.37,182736.4554637282,25.1038,25.1703,25.0748,25.0831,182736.4555
2008-03-07 11:15:00,60.35,60.45,60.31,60.4,118194.93637675456,25.0748,25.1163,25.0581,25.0955,118194.9364
2008-03-07 11:20:00,60.37,60.44,60.27,60.42,187721.3695395513,25.0831,25.1122,25.0415,25.1038,187721.3695
2008-03-07 11:25:00,60.42,60.46,60.31,60.4,160435.52407188772,25.1038,25.1205,25.0581,25.0955,160435.5241
2008-03-07 11:30:00,60.4,60.59,60.4,60.56,128558.3103764922,25.0955,25.1745,25.0955,25.162,128558.3104
2008-03-07 11:35:00,60.56,60.63,60.53,60.59,71494.16240325331,25.162,25.1911,25.1495,25.1745,71494.1624
2008-03-07 11:40:00,60.6,60.63,60.26,60.27,110455.20136429228,25.1786,25.1911,25.0374,25.0415,110455.2014
2008-03-07 11:45:00,60.26,60.32,60.23,60.32,91565.00065590975,25.0374,25.0623,25.0249,25.0623,91565.0007
2008-03-07 11:50:00,60.31,60.34,60.24,60.28,83038.17394726486,25.0581,25.0706,25.0291,25.0457,83038.1739
2008-03-07 11:55:00,60.28,60.35,60.22,60.23,144824.87209759938,25.0457,25.0748,25.0207,25.0249,144824.8721
2008-03-07 12:00:00,60.24,60.24,60.1,60.1,191132.10022300933,25.0291,25.0291,24.9709,24.9709,191132.1002
2008-03-07 12:05:00,60.1,60.12,60.0,60.05,177226.81359044995,24.9709,24.9792,24.9293,24.9501,177226.8136
2008-03-07 12:10:00,60.06,60.1,59.98,59.98,141020.59556605012,24.9543,24.9709,24.921,24.921,141020.5956
2008-03-07 12:15:00,59.97,59.99,59.83,59.94,280467.007739735,24.9169,24.9252,24.8587,24.9044,280467.0077
2008-03-07 12:20:00,59.93,60.05,59.92,60.02,108225.10822510824,24.9003,24.9501,24.8961,24.9376,108225.1082
2008-03-07 12:25:00,60.02,60.04,59.89,59.89,80152.17106126198,24.9376,24.946,24.8836,24.8836,80152.1711
2008-03-07 12:30:00,59.89,59.97,59.89,59.94,87367.17827626919,24.8836,24.9169,24.8836,24.9044,87367.1783
2008-03-07 12:35:00,59.92,59.98,59.83,59.84,136298.0453889545,24.8961,24.921,24.8587,24.8629,136298.0454
2008-03-07 12:40:00,59.84,60.05,59.82,60.01,91565.00065590975,24.8629,24.9501,24.8546,24.9335,91565.0007
2008-03-07 12:45:00,60.0,60.15,60.0,60.15,94319.82159254886,24.9293,24.9917,24.9293,24.9917,94319.8216
2008-03-07 12:50:00,60.16,60.24,60.16,60.18,145874.3276925095,24.9958,25.0291,24.9958,25.0041,145874.3277
2008-03-07 12:55:00,60.18,60.21,60.09,60.19,65459.79273252001,25.0041,25.0166,24.9667,25.0083,65459.7927
2008-03-07 13:00:00,60.18,60.2,60.07,60.11,62442.60789715336,25.0041,25.0124,24.9584,24.975,62442.6079
2008-03-07 13:05:00,60.11,60.24,60.09,60.21,85005.90318772137,24.975,25.0291,24.9667,25.0166,85005.9032
2008-03-07 13:10:00,60.21,60.22,59.99,60.0,102321.92050373869,25.0166,25.0207,24.9252,24.9293,102321.9205
2008-03-07 13:15:00,59.99,60.01,59.9,59.99,106126.19703528794,24.9252,24.9335,24.8878,24.9252,106126.197
2008-03-07 13:20:00,59.99,60.08,59.99,60.02,113210.0223009314,24.9252,24.9626,24.9252,24.9376,113210.0223
2008-03-07 13:25:00,60.02,60.14,60.01,60.1,88941.3616686344,24.9376,24.9875,24.9335,24.9709,88941.3617
2008-03-07 13:30:00,60.09,60.1,60.02,60.05,77528.53207398663,24.9667,24.9709,24.9376,24.9501,77528.5321
2008-03-07 13:35:00,60.03,60.07,59.83,59.94,118719.66417420964,24.9418,24.9584,24.8587,24.9044,118719.6642
2008-03-07 13:40:00,59.94,59.94,59.76,59.86,132493.76885740523,24.9044,24.9044,24.8296,24.8712,132493.7689
2008-03-07 13:45:00,59.86,59.86,59.77,59.78,140364.68581923126,24.8712,24.8712,24.8338,24.8379,140364.6858
2008-03-07 13:50:00,59.78,59.78,59.49,59.54,301324.9376885741,24.8379,24.8379,24.7174,24.7382,301324.9377
2008-03-07 13:55:00,59.54,59.6,59.47,59.48,140495.86776859505,24.7382,24.7631,24.7091,24.7133,140495.8678
2008-03-07 14:00:00,59.48,59.58,59.41,59.48,195592.2865013774,24.7133,24.7548,24.6842,24.7133,195592.2865
2008-03-07 14:05:00,59.47,59.58,59.41,59.58,382788.9282434737,24.7091,24.7548,24.6842,24.7548,382788.9282
2008-03-07 14:10:00,59.6,59.63,59.55,59.57,306572.21566312475,24.7631,24.7756,24.7424,24.7507,306572.2157
2008-03-07 14:15:00,59.57,59.58,59.44,59.46,185753.64029909484,24.7507,24.7548,24.6967,24.705,185753.6403
2008-03-07 14:20:00,59.45,59.45,59.29,59.36,246097.337006428,24.7008,24.7008,24.6343,24.6634,246097.337
2008-03-07 14:25:00,59.36,59.54,59.32,59.49,248327.430145612,24.6634,24.7382,24.6468,24.7174,248327.4301
2008-03-07 14:30:00,59.49,59.55,59.44,59.45,167519.34933753117,24.7174,24.7424,24.6967,24.7008,167519.3493
2008-03-07 14:35:00,59.44,59.47,59.34,59.34,166338.71179325724,24.6967,24.7091,24.6551,24.6551,166338.7118
2008-03-07 14:40:00,59.35,59.38,59.29,59.38,210809.39262757445,24.6593,24.6717,24.6343,24.6717,210809.3926
2008-03-07 14:45:00,59.38,59.44,59.31,59.42,366260.002623639,24.6717,24.6967,24.6427,24.6884,366260.0026
2008-03-07 14:50:00,59.41,59.44,59.38,59.4,189295.55293191652,24.6842,24.6967,24.6717,24.68,189295.5529
2008-03-07 14:55:00,59.4,59.54,59.36,59.54,450741.1780139053,24.68,24.7382,24.6634,24.7382,450741.178
2008-03-07 15:00:00,59.54,59.6,59.44,59.44,374393.28348419257,24.7382,24.7631,24.6967,24.6967,374393.2835
2008-03-07 15:05:00,59.44,59.62,59.42,59.61,277712.1868030959,24.6967,24.7715,24.6884,24.7673,277712.1868
2008-03-07 15:10:00,59.61,59.74,59.54,59.69,393021.1202938476,24.7673,24.8213,24.7382,24.8005,393021.1203
2008-03-07 15:15:00,59.69,60.01,59.55,59.95,365604.0928768202,24.8005,24.9335,24.7424,24.9086,365604.0929
2008-03-07 15:20:00,59.95,60.02,59.83,59.96,442214.3513052605,24.9086,24.9376,24.8587,24.9127,442214.3513
2008-03-07 15:25:00,59.95,59.99,59.73,59.77,342384.88783943333,24.9086,24.9252,24.8172,24.8338,342384.8878
2008-03-07 15:30:00,59.77,59.85,59.54,59.54,299094.84454939,24.8338,24.867,24.7382,24.7382,299094.8445
2008-03-07 15:35:00,59.54,59.82,59.51,59.7,374524.4654335564,24.7382,24.8546,24.7257,24.8047,374524.4654
2008-03-07 15:40:00,59.7,59.87,59.65,59.67,462678.73540600814,24.8047,24.8753,24.7839,24.7922,462678.7354
2008-03-07 15:45:00,59.67,59.79,59.63,59.67,351829.9881936246,24.7922,24.8421,24.7756,24.7922,351829.9882
2008-03-07 15:50:00,59.67,59.73,59.6,59.69,381739.4726485636,24.7922,24.8172,24.7631,24.8005,381739.4726
2008-03-07 15:55:00,59.69,59.87,59.69,59.75,354453.6271808999,24.8005,24.8753,24.8005,24.8255,354453.6272
2008-03-10 09:30:00,59.84,60.13,59.27,59.31,313262.4950806769,24.8629,24.9834,24.626,24.6427,313262.4951
2008-03-10 09:35:00,59.32,59.44,59.02,59.12,234422.1435130526,24.6468,24.6967,24.5222,24.5637,234422.1435
2008-03-10 09:40:00,59.13,59.15,59.01,59.06,182998.8193624557,24.5679,24.5762,24.518,24.5388,182998.8194
2008-03-10 09:45:00,59.06,59.33,59.04,59.09,264856.3557654467,24.5388,24.651,24.5305,24.5512,264856.3558
2008-03-10 09:50:00,59.07,59.13,58.97,58.99,246359.70090515545,24.5429,24.5679,24.5014,24.5097,246359.7009
2008-03-10 09:55:00,58.99,59.16,58.95,59.14,197953.56158992523,24.5097,24.5803,24.4931,24.572,197953.5616
2008-03-10 10:00:00,59.13,59.32,59.04,59.15,302243.2113341204,24.5679,24.6468,24.5305,24.5762,302243.2113
2008-03-10 10:05:00,59.16,59.31,58.99,59.04,369539.5513577332,24.5803,24.6427,24.5097,24.5305,369539.5514
2008-03-10 10:10:00,59.04,59.31,59.03,59.3,204775.0229568412,24.5305,24.6427,24.5263,24.6385,204775.023
2008-03-10 10:15:00,59.3,59.31,59.12,59.17,249508.06768988588,24.6385,24.6427,24.5637,24.5845,249508.0677
2008-03-10 10:20:00,59.17,59.18,59.08,59.09,222878.13196904107,24.5845,24.5886,24.5471,24.5512,222878.132
2008-03-10 10:25:00,59.09,59.25,59.08,59.25,283484.1925751017,24.5512,24.6177,24.5471,24.6177,283484.1926
2008-03-10 10:30:00,59.25,59.39,59.23,59.35,484192.5751016661,24.6177,24.6759,24.6094,24.6593,484192.5751
2008-03-10 10:35:00,59.36,59.56,59.31,59.46,851370.8513708514,24.6634,24.7465,24.6427,24.705,851370.8514
2008-03-10 10:40:00,59.46,59.58,59.44,59.57,247671.5203987932,24.705,24.7548,24.6967,24.7507,247671.5204
2008-03-10 10:45:00,59.57,59.74,59.57,59.63,377016.92247146793,24.7507,24.8213,24.7507,24.7756,377016.9225
2008-03-10 10:50:00,59.63,59.85,59.63,59.85,415453.2336350518,24.7756,24.867,24.7756,24.867,415453.2336
2008-03-10 10:55:00,59.85,59.87,59.66,59.74,326905.4178145087,24.867,24.8753,24.7881,24.8213,326905.4178
2008-03-10 11:00:00,59.73,59.95,59.73,59.81,227600.6821461367,24.8172,24.9086,24.8172,24.8504,227600.6821
2008-03-10 11:05:00,59.8,59.88,59.72,59.75,243211.33412042505,24.8462,24.8795,24.813,24.8255,243211.3341
2008-03-10 11:10:00,59.75,59.86,59.67,59.7,326249.5080676899,24.8255,24.8712,24.7922,24.8047,326249.5081
2008-03-10 11:15:00,59.7,59.73,59.58,59.6,121999.21290830382,24.8047,24.8172,24.7548,24.7631,121999.2129
2008-03-10 11:20:00,59.61,59.67,59.42,59.42,231273.77672832212,24.7673,24.7922,24.6884,24.6884,231273.7767
2008-03-10 11:25:00,59.41,59.55,59.4,59.49,136298.0453889545,24.6842,24.7424,24.68,24.7174,136298.0454
2008-03-10 11:30:00,59.49,59.51,59.41,59.46,134067.95224977043,24.7174,24.7257,24.6842,24.705,134067.9522
2008-03-10 11:35:00,59.46,59.6,59.43,59.45,131181.94936376755,24.705,24.7631,24.6925,24.7008,131181.9494
2008-03-10 11:40:00,59.45,59.6,59.43,59.46,172373.08146399056,24.7008,24.7631,24.6925,24.705,172373.0815
2008-03-10 11:45:00,59.47,59.47,59.2,59.38,335169.88062442606,24.7091,24.7091,24.5969,24.6717,335169.8806
2008-03-10 11:50:00,59.38,59.61,59.37,59.51,253837.0720188902,24.6717,24.7673,24.6676,24.7257,253837.072
2008-03-10 11:55:00,59.5,59.61,59.49,59.6,120425.02951593862,24.7216,24.7673,24.7174,24.7631,120425.0295
2008-03-10 12:00:00,59.6,59.65,59.31,59.33,130394.85766758496,24.7631,24.7839,24.6427,24.651,130394.8577
2008-03-10 12:05:00,59.33,59.55,59.31,59.54,166338.71179325724,24.651,24.7424,24.6427,24.7382,166338.7118
2008-03-10 12:10:00,59.55,59.67,59.49,59.63,195723.4684507412,24.7424,24.7922,24.7174,24.7756,195723.4685
2008-03-10 12:15:00,59.65,59.74,59.57,59.69,234815.68936114392,24.7839,24.8213,24.7507,24.8005,234815.6894
2008-03-10 12:20:00,59.69,59.74,59.63,59.67,180899.90817263545,24.8005,24.8213,24.7756,24.7922,180899.9082
2008-03-10 12:25:00,59.67,59.69,59.47,59.55,102715.46635183,24.7922,24.8005,24.7091,24.7424,102715.4664
2008-03-10 12:30:00,59.54,59.68,59.48,59.64,97730.55227600684,24.7382,24.7964,24.7133,24.7798,97730.5523
2008-03-10 12:35:00,59.67,59.74,59.64,59.73,135510.95369277187,24.7922,24.8213,24.7798,24.8172,135510.9537
2008-03-10 12:40:00,59.73,59.79,59.67,59.73,158074.2489833399,24.8172,24.8421,24.7922,24.8172,158074.249
2008-03-10 12:45:00,59.73,59.79,59.71,59.75,120425.02951593862,24.8172,24.8421,24.8088,24.8255,120425.0295
2008-03-10 12:50:00,59.75,59.85,59.67,59.83,112029.38475665748,24.8255,24.867,24.7922,24.8587,112029.3848
2008-03-10 12:55:00,59.83,59.93,59.8,59.91,194542.83090646728,24.8587,24.9003,24.8462,24.8919,194542.8309
2008-03-10 13:00:00,59.92,59.92,59.86,59.91,114521.84179456907,24.8961,24.8961,24.8712,24.8919,114521.8418
2008-03-10 13:05:00,59.91,59.95,59.85,59.94,143906.598452053,24.8919,24.9086,24.867,24.9044,143906.5985
2008-03-10 13:10:00,59.94,59.96,59.9,59.92,122523.9407057589,24.9044,24.9127,24.8878,24.8961,122523.9407
2008-03-10 13:15:00,59.92,59.96,59.85,59.86,70313.5248589794,24.8961,24.9127,24.867,24.8712,70313.5249
2008-03-10 13:20:00,59.86,59.86,59.65,59.66,144956.05404696314,24.8712,24.8712,24.7839,24.7881,144956.054
2008-03-10 13:25:00,59.66,59.77,59.66,59.72,95369.277187459,24.7881,24.8338,24.7881,24.813,95369.2772
2008-03-10 13:30:00,59.72,59.83,59.67,59.76,144168.96235078055,24.813,24.8587,24.7922,24.8296,144168.9624
2008-03-10 13:35:00,59.76,59.76,59.64,59.67,87891.90607372425,24.8296,24.8296,24.7798,24.7922,87891.9061
2008-03-10 13:40:00,59.67,59.7,59.64,59.69,96025.18693427784,24.7922,24.8047,24.7798,24.8005,96025.1869
2008-03-10 13:45:00,59.7,59.75,59.64,59.66,76479.07647907648,24.8047,24.8255,24.7798,24.7881,76479.0765
2008-03-10 13:50:00,59.66,59.71,59.64,59.65,98124.09812409812,24.7881,24.8088,24.7798,24.7839,98124.0981
2008-03-10 13:55:00,59.66,59.67,59.52,59.53,136953.9551357733,24.7881,24.7922,24.7299,24.7341,136953.9551
2008-03-10 14:00:00,59.53,59.55,59.15,59.25,293585.2026761118,24.7341,24.7424,24.5762,24.6177,293585.2027
2008-03-10 14:05:00,59.23,59.34,59.2,59.3,184179.45690672964,24.6094,24.6551,24.5969,24.6385,184179.4569
2008-03-10 14:10:00,59.32,59.49,59.23,59.44,150203.33202151384,24.6468,24.7174,24.6094,24.6967,150203.332
2008-03-10 14:15:00,59.45,59.48,59.19,59.22,117407.84468057196,24.7008,24.7133,24.5928,24.6053,117407.8447
2008-03-10 14:20:00,59.22,59.25,59.09,59.12,133149.67860422406,24.6053,24.6177,24.5512,24.5637,133149.6786
2008-03-10 14:25:00,59.12,59.41,59.08,59.38,133674.40640167912,24.5637,24.6842,24.5471,24.6717,133674.4064
2008-03-10 14:30:00,59.37,59.39,59.24,59.33,165551.62009707466,24.6676,24.6759,24.6136,24.651,165551.6201
2008-03-10 14:35:00,59.33,59.39,59.26,59.32,120687.39341466616,24.651,24.6759,24.6219,24.6468,120687.3934
2008-03-10 14:40:00,59.34,59.38,59.28,59.33,127640.03673094582,24.6551,24.6717,24.6302,24.651,127640.0367
2008-03-10 14:45:00,59.33,59.35,59.22,59.3,159910.79627443265,24.651,24.6593,24.6053,24.6385,159910.7963
2008-03-10 14:50:00,59.31,59.37,59.3,59.35,104027.28584546766,24.6427,24.6676,24.6385,24.6593,104027.2858
2008-03-10 14:55:00,59.35,59.38,59.22,59.24,143119.5067558704,24.6593,24.6717,24.6053,24.6136,143119.5068
2008-03-10 15:00:00,59.25,59.31,59.14,59.21,121343.303161485,24.6177,24.6427,24.572,24.6011,121343.3032
2008-03-10 15:05:00,59.22,59.29,59.15,59.22,137872.2287813197,24.6053,24.6343,24.5762,24.6053,137872.2288
2008-03-10 15:10:00,59.22,59.28,59.12,59.14,227338.3182474092,24.6053,24.6302,24.5637,24.572,227338.3182
2008-03-10 15:15:00,59.15,59.26,59.1,59.23,121474.48511084876,24.5762,24.6219,24.5554,24.6094,121474.4851
2008-03-10 15:20:00,59.23,59.31,59.13,59.17,239013.51174078448,24.6094,24.6427,24.5679,24.5845,239013.5117
2008-03-10 15:25:00,59.15,59.25,59.12,59.22,351436.4423455333,24.5762,24.6177,24.5637,24.6053,351436.4423
2008-03-10 15:30:00,59.22,59.32,59.14,59.3,348812.8033582579,24.6053,24.6468,24.572,24.6385,348812.8034
2008-03-10 15:35:00,59.3,59.3,59.15,59.15,175914.9940968123,24.6385,24.6385,24.5762,24.5762,175914.9941
2008-03-10 15:40:00,59.15,59.16,58.95,59.06,450478.8141151778,24.5762,24.5803,24.4931,24.5388,450478.8141
2008-03-10 15:45:00,59.06,59.06,58.87,58.9,603174.6031746032,24.5388,24.5388,24.4598,24.4723,603174.6032
2008-03-10 15:50:00,58.91,58.99,58.86,58.97,405745.769382133,24.4765,24.5097,24.4557,24.5014,405745.7694
2008-03-10 15:55:00,58.98,59.07,58.95,59.06,573921.028466483,24.5055,24.5429,24.4931,24.5388,573921.0285
2008-03-11 09:30:00,60.36,60.37,59.79,60.21,397218.9426734881,25.0789,25.0831,24.8421,25.0166,397218.9427
2008-03-11 09:35:00,60.21,60.34,60.05,60.14,416633.87117932574,25.0166,25.0706,24.9501,24.9875,416633.8712
2008-03-11 09:40:00,60.14,60.18,60.07,60.08,242686.60632297,24.9875,25.0041,24.9584,24.9626,242686.6063
2008-03-11 09:45:00,60.08,60.11,59.9,59.91,389872.7535091172,24.9626,24.975,24.8878,24.8919,389872.7535
2008-03-11 09:50:00,59.92,60.02,59.7,59.75,262495.0806768989,24.8961,24.9376,24.8047,24.8255,262495.0807
2008-03-11 09:55:00,59.75,59.9,59.7,59.82,329135.5109536928,24.8255,24.8878,24.8047,24.8546,329135.511
2008-03-11 10:00:00,59.79,59.86,59.79,59.81,195329.9226026499,24.8421,24.8712,24.8421,24.8504,195329.9226
2008-03-11 10:05:00,59.81,59.88,59.79,59.88,288993.83444838,24.8504,24.8795,24.8421,24.8795,288993.8344
2008-03-11 10:10:00,59.88,59.99,59.78,59.94,251082.25108225108,24.8795,24.9252,24.8379,24.9044,251082.2511
2008-03-11 10:15:00,59.94,59.96,59.83,59.84,167256.98543880362,24.9044,24.9127,24.8587,24.8629,167256.9854
2008-03-11 10:20:00,59.84,59.88,59.66,59.7,234422.1435130526,24.8629,24.8795,24.7881,24.8047,234422.1435
2008-03-11 10:25:00,59.69,59.7,59.47,59.47,283484.1925751017,24.8005,24.8047,24.7091,24.7091,283484.1926
2008-03-11 10:30:00,59.47,59.5,59.42,59.45,247802.7023481569,24.7091,24.7216,24.6884,24.7008,247802.7023
2008-03-11 10:35:00,59.45,59.53,59.41,59.49,324412.96077659715,24.7008,24.7341,24.6842,24.7174,324412.9608
2008-03-11 10:40:00,59.49,59.6,59.45,59.46,222615.7680703136,24.7174,24.7631,24.7008,24.705,222615.7681
2008-03-11 10:45:00,59.47,59.6,59.46,59.57,156237.70169224715,24.7091,24.7631,24.705,24.7507,156237.7017
2008-03-11 10:50:00,59.56,59.57,59.41,59.44,139839.9580217762,24.7465,24.7507,24.6842,24.6967,139839.958
2008-03-11 10:55:00,59.44,59.73,59.41,59.44,138396.95657877476,24.6967,24.8172,24.6842,24.6967,138396.9566
2008-03-11 11:00:00,59.44,59.48,59.41,59.48,154663.51829988195,24.6967,24.7133,24.6842,24.7133,154663.5183
2008-03-11 11:05:00,59.48,59.5,59.31,59.32,183654.72910927457,24.7133,24.7216,24.6427,24.6468,183654.7291
2008-03-11 11:10:00,59.32,59.34,59.15,59.18,184704.1847041847,24.6468,24.6551,24.5762,24.5886,184704.1847
2008-03-11 11:15:00,59.18,59.22,59.1,59.16,139708.77607241244,24.5886,24.6053,24.5554,24.5803,139708.7761
2008-03-11 11:20:00,59.18,59.22,59.09,59.14,155450.60999606454,24.5886,24.6053,24.5512,24.572,155450.61
2008-03-11 11:25:00,59.15,59.35,59.13,59.33,152695.78905942544,24.5762,24.6593,24.5679,24.651,152695.7891
2008-03-11 11:30:00,59.34,59.35,59.23,59.25,138003.41073068345,24.6551,24.6593,24.6094,24.6177,138003.4107
2008-03-11 11:35:00,59.26,59.31,59.14,59.17,126197.03528794438,24.6219,24.6427,24.572,24.5845,126197.0353
2008-03-11 11:40:00,59.17,59.25,59.15,59.18,131181.94936376755,24.5845,24.6177,24.5762,24.5886,131181.9494
2008-03-11 11:45:00,59.17,59.25,59.1,59.15,236652.23665223664,24.5845,24.6177,24.5554,24.5762,236652.2367
2008-03-11 11:50:00,59.15,59.21,59.06,59.15,235996.3269054178,24.5762,24.6011,24.5388,24.5762,235996.3269
2008-03-11 11:55:00,59.15,59.22,59.06,59.11,221697.49442476715,24.5762,24.6053,24.5388,24.5596,221697.4944
2008-03-11 12:00:00,59.11,59.18,59.09,59.17,128951.8562245835,24.5596,24.5886,24.5512,24.5845,128951.8562
2008-03-11 12:05:00,59.16,59.18,59.08,59.1,318772.1369539552,24.5803,24.5886,24.5471,24.5554,318772.137
2008-03-11 12:10:00,59.1,59.46,59.1,59.43,307228.1254099436,24.5554,24.705,24.5554,24.6925,307228.1254
2008-03-11 12:15:00,59.42,59.44,59.25,59.25,100485.37321264594,24.6884,24.6967,24.6177,24.6177,100485.3732
2008-03-11 12:20:00,59.25,59.47,59.25,59.41,136166.86343959073,24.6177,24.7091,24.6177,24.6842,136166.8634
2008-03-11 12:25:00,59.41,59.41,59.25,59.32,118850.8461235734,24.6842,24.6842,24.6177,24.6468,118850.8461
2008-03-11 12:30:00,59.32,59.35,59.15,59.16,149940.96812278632,24.6468,24.6593,24.5762,24.5803,149940.9681
2008-03-11 12:35:00,59.16,59.29,59.15,59.23,73461.89164370982,24.5803,24.6343,24.5762,24.6094,73461.8916
2008-03-11 12:40:00,59.23,59.28,59.21,59.23,76085.53063098517,24.6094,24.6302,24.6011,24.6094,76085.5306
2008-03-11 12:45:00,59.22,59.25,59.06,59.06,195198.7406532861,24.6053,24.6177,24.5388,24.5388,195198.7407
2008-03-11 12:50:00,59.06,59.19,59.04,59.16,137872.2287813197,24.5388,24.5928,24.5305,24.5803,137872.2288
2008-03-11 12:55:00,59.17,59.46,59.12,59.38,238488.7839433294,24.5845,24.705,24.5637,24.6717,238488.7839
2008-03-11 13:00:00,59.38,59.51,59.35,59.41,150334.51397087763,24.6717,24.7257,24.6593,24.6842,150334.514
2008-03-11 13:05:00,59.41,59.43,59.33,59.34,144562.50819887183,24.6842,24.6925,24.651,24.6551,144562.5082
2008-03-11 13:10:00,59.35,59.4,59.31,59.36,215925.48865276136,24.6593,24.68,24.6427,24.6634,215925.4887
2008-03-11 13:15:00,59.36,59.44,59.28,59.41,216581.3983995802,24.6634,24.6967,24.6302,24.6842,216581.3984
2008-03-11 13:20:00,59.4,59.51,59.34,59.46,199658.92693165425,24.68,24.7257,24.6551,24.705,199658.9269
2008-03-11 13:25:00,59.46,59.61,59.44,59.61,194149.285058376,24.705,24.7673,24.6967,24.7673,194149.2851
2008-03-11 13:30:00,59.61,59.63,59.57,59.61,195985.83234946872,24.7673,24.7756,24.7507,24.7673,195985.8323
2008-03-11 13:35:00,59.61,59.63,59.57,59.63,159517.25042634134,24.7673,24.7756,24.7507,24.7756,159517.2504
2008-03-11 13:40:00,59.62,59.63,59.54,59.62,151383.96956578776,24.7715,24.7756,24.7382,24.7715,151383.9696
2008-03-11 13:45:00,59.62,59.63,59.51,59.6,238095.2380952381,24.7715,24.7756,24.7257,24.7631,238095.2381
2008-03-11 13:50:00,59.6,59.75,59.57,59.7,197166.4698937426,24.7631,24.8255,24.7507,24.8047,197166.4699
2008-03-11 13:55:00,59.7,59.81,59.66,59.77,296208.84166338714,24.8047,24.8504,24.7881,24.8338,296208.8417
2008-03-11 14:00:00,59.77,59.97,59.77,59.92,201889.02007083825,24.8338,24.9169,24.8338,24.8961,201889.0201
2008-03-11 14:05:00,59.93,60.02,59.86,59.89,249639.24963924964,24.9003,24.9376,24.8712,24.8836,249639.2496
2008-03-11 14:10:00,59.88,59.95,59.84,59.95,159386.06847697758,24.8795,24.9086,24.8629,24.9086,159386.0685
2008-03-11 14:15:00,59.94,60.13,59.92,60.09,121212.12121212122,24.9044,24.9834,24.8961,24.9667,121212.1212
2008-03-11 14:20:00,60.11,60.16,60.02,60.1,216843.76229830776,24.975,24.9958,24.9376,24.9709,216843.7623
2008-03-11 14:25:00,60.1,60.16,60.08,60.13,258690.8041453496,24.9709,24.9958,24.9626,24.9834,258690.8041
2008-03-11 14:30:00,60.12,60.2,60.05,60.12,227600.6821461367,24.9792,25.0124,24.9501,24.9792,227600.6821
2008-03-11 14:35:00,60.13,60.34,60.13,60.31,244785.51751279025,24.9834,25.0706,24.9834,25.0581,244785.5175
2008-03-11 14:40:00,60.31,60.4,60.21,60.28,330053.7845992392,25.0581,25.0955,25.0166,25.0457,330053.7846
2008-03-11 14:45:00,60.28,60.5,60.28,60.5,306047.4878656697,25.0457,25.1371,25.0457,25.1371,306047.4879
2008-03-11 14:50:00,60.5,60.61,60.45,60.61,255148.8915125279,25.1371,25.1828,25.1163,25.1828,255148.8915
2008-03-11 14:55:00,60.61,60.68,60.53,60.53,545585.7274039092,25.1828,25.2119,25.1495,25.1495,545585.7274
2008-03-11 15:00:00,60.53,60.61,59.15,60.5,385543.7491801129,25.1495,25.1828,24.5762,25.1371,385543.7492
2008-03-11 15:05:00,60.51,60.6,60.5,60.53,264725.17381608294,25.1412,25.1786,25.1371,25.1495,264725.1738
2008-03-11 15:10:00,60.53,60.72,60.5,60.59,310638.85609340155,25.1495,25.2285,25.1371,25.1745,310638.8561
2008-03-11 15:15:00,60.6,60.73,60.56,60.72,300013.1181949364,25.1786,25.2326,25.162,25.2285,300013.1182
2008-03-11 15:20:00,60.71,60.85,60.66,60.83,849796.6679784862,25.2243,25.2825,25.2036,25.2742,849796.668
2008-03-11 15:25:00,60.82,60.92,60.8,60.91,251738.16082907,25.27,25.3116,25.2617,25.3074,251738.1608
2008-03-11 15:30:00,60.92,60.92,60.61,60.66,409025.3181162272,25.3116,25.3116,25.1828,25.2036,409025.3181
2008-03-11 15:35:00,60.66,60.77,60.6,60.76,368621.2777121868,25.2036,25.2493,25.1786,25.2451,368621.2777
2008-03-11 15:40:00,60.76,60.78,60.49,60.53,448904.63072281255,25.2451,25.2534,25.1329,25.1495,448904.6307
2008-03-11 15:45:00,60.53,60.54,60.4,60.4,494687.1310507674,25.1495,25.1537,25.0955,25.0955,494687.1311
2008-03-11 15:50:00,60.4,60.48,60.37,60.39,569460.8421881149,25.0955,25.1288,25.0831,25.0914,569460.8422
2008-03-11 15:55:00,60.39,60.66,60.39,60.63,536271.8089990817,25.0914,25.2036,25.0914,25.1911,536271.809
2008-03-12 09:30:00,60.21,60.41,59.97,60.22,550833.0053784599,25.0166,25.0997,24.9169,25.0207,550833.0054
2008-03-12 09:35:00,60.23,60.32,60.16,60.24,406401.6791289519,25.0249,25.0623,24.9958,25.0291,406401.6791
2008-03-12 09:40:00,60.24,60.28,60.08,60.2,282434.73698019155,25.0291,25.0457,24.9626,25.0124,282434.737
2008-03-12 09:45:00,60.21,60.22,60.08,60.13,317197.95356158994,25.0166,25.0207,24.9626,24.9834,317197.9536
2008-03-12 09:50:00,60.12,60.15,59.98,60.03,224452.31536140628,24.9792,24.9917,24.921,24.9418,224452.3154
2008-03-12 09:55:00,60.02,60.05,59.88,59.89,200314.83667847305,24.9376,24.9501,24.8795,24.8836,200314.8367
2008-03-12 10:00:00,59.89,59.95,59.7,59.8,269710.0878919061,24.8836,24.9086,24.8047,24.8462,269710.0879
2008-03-12 10:05:00,59.8,59.81,59.65,59.72,260920.89728453365,24.8462,24.8504,24.7839,24.813,260920.8973
2008-03-12 10:10:00,59.73,59.92,59.72,59.87,335956.9723206087,24.8172,24.8961,24.813,24.8753,335956.9723
2008-03-12 10:15:00,59.88,59.9,59.82,59.87,140495.86776859505,24.8795,24.8878,24.8546,24.8753,140495.8678
2008-03-12 10:20:00,59.88,59.93,59.85,59.86,191132.10022300933,24.8795,24.9003,24.867,24.8712,191132.1002
2008-03-12 10:25:00,59.87,59.88,59.7,59.79,165158.07424898335,24.8753,24.8795,24.8047,24.8421,165158.0742
2008-03-12 10:30:00,59.79,59.79,59.25,59.39,581267.217630854,24.8421,24.8421,24.6177,24.6759,581267.2176
2008-03-12 10:35:00,59.39,59.5,59.35,59.43,234028.5976649613,24.6759,24.7216,24.6593,24.6925,234028.5977
2008-03-12 10:40:00,59.43,59.53,59.4,59.46,224321.1334120425,24.6925,24.7341,24.68,24.705,224321.1334
2008-03-12 10:45:00,59.47,59.55,59.44,59.46,265512.2655122655,24.7091,24.7424,24.6967,24.705,265512.2655
2008-03-12 10:50:00,59.46,59.67,59.45,59.63,183654.72910927457,24.705,24.7922,24.7008,24.7756,183654.7291
2008-03-12 10:55:00,59.63,59.73,59.61,59.68,215794.30670339763,24.7756,24.8172,24.7673,24.7964,215794.3067
2008-03-12 11:00:00,59.69,59.79,59.67,59.76,342122.5239407057,24.8005,24.8421,24.7922,24.8296,342122.5239
2008-03-12 11:05:00,59.76,59.96,59.76,59.83,374262.1015348288,24.8296,24.9127,24.8296,24.8587,374262.1015
2008-03-12 11:10:00,59.83,59.95,59.83,59.93,178538.63308408763,24.8587,24.9086,24.8587,24.9003,178538.6331
2008-03-12 11:15:00,59.93,60.11,59.92,60.1,325462.4163715073,24.9003,24.975,24.8961,24.9709,325462.4164
2008-03-12 11:20:00,60.09,60.18,60.07,60.09,218680.3095894005,24.9667,25.0041,24.9584,24.9667,218680.3096
2008-03-12 11:25:00,60.09,60.1,59.98,59.99,142988.32480650663,24.9667,24.9709,24.921,24.9252,142988.3248
2008-03-12 11:30:00,59.99,60.16,59.88,60.12,191263.2821723731,24.9252,24.9958,24.8795,24.9792,191263.2822
2008-03-12 11:35:00,60.11,60.18,60.06,60.16,103633.73999737635,24.975,25.0041,24.9543,24.9958,103633.74
2008-03-12 11:40:00,60.15,60.21,60.12,60.15,112685.29450347633,24.9917,25.0166,24.9792,24.9917,112685.2945
2008-03-12 11:45:00,60.14,60.14,59.84,59.92,106650.92483274304,24.9875,24.9875,24.8629,24.8961,106650.9248
2008-03-12 11:50:00,59.91,59.94,59.71,59.75,154663.51829988195,24.8919,24.9044,24.8088,24.8255,154663.5183
2008-03-12 11:55:00,59.76,59.83,59.73,59.73,158730.15873015873,24.8296,24.8587,24.8172,24.8172,158730.1587
2008-03-12 12:00:00,59.74,59.75,59.57,59.66,180112.81647645283,24.8213,24.8255,24.7507,24.7881,180112.8165
2008-03-12 12:05:00,59.67,59.73,59.47,59.47,133805.5883510429,24.7922,24.8172,24.7091,24.7091,133805.5884
2008-03-12 12:10:00,59.47,59.7,59.46,59.65,199003.01718483536,24.7091,24.8047,24.705,24.7839,199003.0172
2008-03-12 12:15:00,59.66,59.67,59.54,59.61,166207.52984389348,24.7881,24.7922,24.7382,24.7673,166207.5298
2008-03-12 12:20:00,59.61,59.83,59.61,59.79,179850.45257772531,24.7673,24.8587,24.7673,24.8421,179850.4526
2008-03-12 12:25:00,59.78,59.96,59.76,59.84,217499.6720451266,24.8379,24.9127,24.8296,24.8629,217499.672
2008-03-12 12:30:00,59.83,59.92,59.74,59.82,136822.77318640955,24.8587,24.8961,24.8213,24.8546,136822.7732
2008-03-12 12:35:00,59.8,59.81,59.69,59.74,89072.54361799816,24.8462,24.8504,24.8005,24.8213,89072.5436
2008-03-12 12:40:00,59.74,59.86,59.73,59.83,141020.59556605012,24.8213,24.8712,24.8172,24.8587,141020.5956
2008-03-12 12:45:00,59.84,59.94,59.71,59.81,196117.01429883248,24.8629,24.9044,24.8088,24.8504,196117.0143
2008-03-12 12:50:00,59.8,59.86,59.71,59.8,99435.9176177358,24.8462,24.8712,24.8088,24.8462,99435.9176
2008-03-12 12:55:00,59.8,59.83,59.76,59.83,78053.2598714417,24.8462,24.8587,24.8296,24.8587,78053.2599
2008-03-12 13:00:00,59.82,59.92,59.61,59.91,172241.8995146268,24.8546,24.8961,24.7673,24.8919,172241.8995
2008-03-12 13:05:00,59.91,59.96,59.9,59.9,99042.3717696445,24.8919,24.9127,24.8878,24.8878,99042.3718
2008-03-12 13:10:00,59.91,59.94,59.84,59.86,113078.84035156763,24.8919,24.9044,24.8629,24.8712,113078.8404
2008-03-12 13:15:00,59.86,59.86,59.82,59.83,53259.871441689625,24.8712,24.8712,24.8546,24.8587,53259.8714
2008-03-12 13:20:00,59.83,59.9,59.78,59.8,109930.4735668372,24.8587,24.8878,24.8379,24.8462,109930.4736
2008-03-12 13:25:00,59.79,59.87,59.75,59.83,100091.82736455464,24.8421,24.8753,24.8255,24.8587,100091.8274
2008-03-12 13:30:00,59.83,59.87,59.78,59.83,82513.4461498098,24.8587,24.8753,24.8379,24.8587,82513.4461
2008-03-12 13:35:00,59.84,59.86,59.68,59.77,120818.57536402992,24.8629,24.8712,24.7964,24.8338,120818.5754
2008-03-12 13:40:00,59.76,59.79,59.54,59.57,189295.55293191652,24.8296,24.8421,24.7382,24.7507,189295.5529
2008-03-12 13:45:00,59.57,59.67,59.54,59.63,116489.57103502558,24.7507,24.7922,24.7382,24.7756,116489.571
2008-03-12 13:50:00,59.63,59.74,59.63,59.74,116751.93493375312,24.7756,24.8213,24.7756,24.8213,116751.9349
2008-03-12 13:55:00,59.74,59.79,59.69,59.71,139839.9580217762,24.8213,24.8421,24.8005,24.8088,139839.958
2008-03-12 14:00:00,59.71,59.78,59.64,59.71,163321.5269578906,24.8088,24.8379,24.7798,24.8088,163321.527
2008-03-12 14:05:00,59.69,59.73,59.57,59.73,144956.05404696314,24.8005,24.8172,24.7507,24.8172,144956.054
2008-03-12 14:10:00,59.73,59.76,59.63,59.7,124885.21579430671,24.8172,24.8296,24.7756,24.8047,124885.2158
2008-03-12 14:15:00,59.68,59.78,59.67,59.76,128689.49232585596,24.7964,24.8379,24.7922,24.8296,128689.4923
2008-03-12 14:20:00,59.76,59.81,59.71,59.71,85399.44903581268,24.8296,24.8504,24.8088,24.8088,85399.449
2008-03-12 14:25:00,59.71,59.92,59.71,59.87,165682.80204643842,24.8088,24.8961,24.8088,24.8753,165682.802
2008-03-12 14:30:00,59.87,60.02,59.8,60.0,176177.35799553982,24.8753,24.9376,24.8462,24.9293,176177.358
2008-03-12 14:35:00,60.0,60.02,59.89,59.95,134723.8619965893,24.9293,24.9376,24.8836,24.9086,134723.862
2008-03-12 14:40:00,59.94,60.03,59.94,59.99,122261.57680703136,24.9044,24.9418,24.9044,24.9252,122261.5768
2008-03-12 14:45:00,59.99,60.0,59.89,59.98,146530.23743932834,24.9252,24.9293,24.8836,24.921,146530.2374
2008-03-12 14:50:00,59.98,60.04,59.92,59.98,102321.92050373869,24.921,24.946,24.8961,24.921,102321.9205
2008-03-12 14:55:00,59.98,60.0,59.88,59.94,106650.92483274304,24.921,24.9293,24.8795,24.9044,106650.9248
2008-03-12 15:00:00,59.92,59.93,59.83,59.92,187590.1875901876,24.8961,24.9003,24.8587,24.8961,187590.1876
2008-03-12 15:05:00,59.92,59.96,59.84,59.92,224714.67926013385,24.8961,24.9127,24.8629,24.8961,224714.6793
2008-03-12 15:10:00,59.91,59.91,59.8,59.84,232585.59622195983,24.8919,24.8919,24.8462,24.8629,232585.5962
2008-03-12 15:15:00,59.84,59.92,59.79,59.91,142857.14285714287,24.8629,24.8961,24.8421,24.8919,142857.1429
2008-03-12 15:20:00,59.9,60.03,59.85,60.02,153482.88075560803,24.8878,24.9418,24.867,24.9376,153482.8808
2008-03-12 15:25:00,60.02,60.02,59.86,59.92,347632.165813984,24.9376,24.9376,24.8712,24.8961,347632.1658
2008-03-12 15:30:00,59.91,59.92,59.72,59.81,212645.9399186672,24.8919,24.8961,24.813,24.8504,212645.9399
2008-03-12 15:35:00,59.81,59.84,59.73,59.77,223796.40561458745,24.8504,24.8629,24.8172,24.8338,223796.4056
2008-03-12 15:40:00,59.77,59.83,59.69,59.73,329529.0568017841,24.8338,24.8587,24.8005,24.8172,329529.0568
2008-03-12 15:45:00,59.73,59.79,59.61,59.79,474747.4747474748,24.8172,24.8421,24.7673,24.8421,474747.4747
2008-03-12 15:50:00,59.78,59.79,59.63,59.65,478158.2054309327,24.8379,24.8421,24.7756,24.7839,478158.2054
2008-03-12 15:55:00,59.66,59.74,59.6,59.73,586908.041453496,24.7881,24.8213,24.7631,24.8172,586908.0415
2008-03-13 09:30:00,58.82,59.36,58.82,59.09,276925.0951069133,24.4391,24.6634,24.4391,24.5512,276925.0951
2008-03-13 09:35:00,59.12,59.38,59.09,59.25,237176.96444969173,24.5637,24.6717,24.5512,24.6177,237176.9644
2008-03-13 09:40:00,59.25,59.28,58.96,58.98,325987.1441689624,24.6177,24.6302,24.4972,24.5055,325987.1442
2008-03-13 09:45:00,58.99,59.06,58.96,59.02,227075.95434868164,24.5097,24.5388,24.4972,24.5222,227075.9543
2008-03-13 09:50:00,59.02,59.02,58.76,58.77,361012.7246490883,24.5222,24.5222,24.4141,24.4183,361012.7246
2008-03-13 09:55:00,58.77,58.93,58.77,58.83,367178.27626918536,24.4183,24.4848,24.4183,24.4432,367178.2763
2008-03-13 10:00:00,58.83,58.9,58.74,58.88,207136.29804538892,24.4432,24.4723,24.4058,24.464,207136.298
2008-03-13 10:05:00,58.88,58.99,58.74,58.99,189689.0987800079,24.464,24.5097,24.4058,24.5097,189689.0988
2008-03-13 10:10:00,58.99,59.27,58.96,59.09,410730.6834579562,24.5097,24.626,24.4972,24.5512,410730.6835
2008-03-13 10:15:00,59.08,59.27,59.08,59.18,264856.3557654467,24.5471,24.626,24.5471,24.5886,264856.3558
2008-03-13 10:20:00,59.18,59.28,58.93,58.98,216187.85255148893,24.5886,24.6302,24.4848,24.5055,216187.8526
2008-03-13 10:25:00,58.99,59.02,58.9,58.99,179588.08867899777,24.5097,24.5222,24.4723,24.5097,179588.0887
2008-03-13 10:30:00,58.99,59.27,58.97,59.25,217499.6720451266,24.5097,24.626,24.5014,24.6177,217499.672
2008-03-13 10:35:00,59.25,59.27,59.03,59.11,146923.78328741965,24.6177,24.626,24.5263,24.5596,146923.7833
2008-03-13 10:40:00,59.11,59.13,58.97,59.06,167781.71323625869,24.5596,24.5679,24.5014,24.5388,167781.7132
2008-03-13 10:45:00,59.07,59.13,58.88,59.09,217630.8539944904,24.5429,24.5679,24.464,24.5512,217630.854
2008-03-13 10:50:00,59.09,59.25,59.04,59.22,166863.4395907123,24.5512,24.6177,24.5305,24.6053,166863.4396
2008-03-13 10:55:00,59.23,59.28,59.09,59.09,200052.4727797456,24.6094,24.6302,24.5512,24.5512,200052.4728
2008-03-13 11:00:00,59.09,59.24,58.99,59.06,160041.9782237964,24.5512,24.6136,24.5097,24.5388,160041.9782
2008-03-13 11:05:00,59.06,59.33,59.06,59.2,193624.5572609209,24.5388,24.651,24.5388,24.5969,193624.5573
2008-03-13 11:10:00,59.18,59.54,59.15,59.25,311425.94778958417,24.5886,24.7382,24.5762,24.6177,311425.9478
2008-03-13 11:15:00,59.24,59.46,59.18,59.43,194674.01285583104,24.6136,24.705,24.5886,24.6925,194674.0129
2008-03-13 11:20:00,59.43,59.55,59.37,59.44,264331.62796799163,24.6925,24.7424,24.6676,24.6967,264331.628
2008-03-13 11:25:00,59.44,59.46,59.21,59.22,212645.9399186672,24.6967,24.705,24.6011,24.6053,212645.9399
2008-03-13 11:30:00,59.22,59.39,59.15,59.27,297389.47920766106,24.6053,24.6759,24.5762,24.626,297389.4792
2008-03-13 11:35:00,59.26,59.38,59.25,59.31,239013.51174078448,24.6219,24.6717,24.6177,24.6427,239013.5117
2008-03-13 11:40:00,59.3,59.35,59.1,59.14,239407.0575888758,24.6385,24.6593,24.5554,24.572,239407.0576
2008-03-13 11:45:00,59.15,59.28,59.06,59.25,134986.2258953168,24.5762,24.6302,24.5388,24.6177,134986.2259
2008-03-13 11:50:00,59.25,59.38,59.22,59.28,264987.53771481046,24.6177,24.6717,24.6053,24.6302,264987.5377
2008-03-13 11:55:00,59.28,59.33,59.17,59.31,347763.3477633478,24.6302,24.651,24.5845,24.6427,347763.3478
2008-03-13 12:00:00,59.31,59.36,59.25,59.3,309064.6727010363,24.6427,24.6634,24.6177,24.6385,309064.6727
2008-03-13 12:05:00,59.29,59.37,59.22,59.29,315361.4062704972,24.6343,24.6676,24.6053,24.6343,315361.4063
2008-03-13 12:10:00,59.3,59.32,59.19,59.3,174471.99265381086,24.6385,24.6468,24.5928,24.6385,174471.9927
2008-03-13 12:15:00,59.29,59.35,59.25,59.25,92614.45625081989,24.6343,24.6593,24.6177,24.6177,92614.4563
2008-03-13 12:20:00,59.25,59.33,59.12,59.29,115702.47933884298,24.6177,24.651,24.5637,24.6343,115702.4793
2008-03-13 12:25:00,59.3,59.35,59.19,59.25,98780.00787091696,24.6385,24.6593,24.5928,24.6177,98780.0079
2008-03-13 12:30:00,59.25,59.33,59.18,59.21,109930.4735668372,24.6177,24.651,24.5886,24.6011,109930.4736
2008-03-13 12:35:00,59.2,59.33,59.2,59.31,141282.95946477764,24.5969,24.651,24.5969,24.6427,141282.9595
2008-03-13 12:40:00,59.3,59.42,59.15,59.21,203856.7493112948,24.6385,24.6884,24.5762,24.6011,203856.7493
2008-03-13 12:45:00,59.2,59.28,59.14,59.22,94975.7313393677,24.5969,24.6302,24.572,24.6053,94975.7313
2008-03-13 12:50:00,59.22,59.27,59.16,59.26,132624.950806769,24.6053,24.626,24.5803,24.6219,132624.9508
2008-03-13 12:55:00,59.25,59.27,59.13,59.23,156500.0655909747,24.6177,24.626,24.5679,24.6094,156500.0656
2008-03-13 13:00:00,59.24,59.28,59.18,59.2,125278.761642398,24.6136,24.6302,24.5886,24.5969,125278.7616
2008-03-13 13:05:00,59.19,59.44,59.18,59.36,241637.15072805985,24.5928,24.6967,24.5886,24.6634,241637.1507
2008-03-13 13:10:00,59.35,59.45,59.35,59.36,123179.85045257772,24.6593,24.7008,24.6593,24.6634,123179.8505
2008-03-13 13:15:00,59.35,59.41,59.26,59.35,157024.79338842977,24.6593,24.6842,24.6219,24.6593,157024.7934
2008-03-13 13:20:00,59.34,59.41,59.34,59.38,109668.10966810968,24.6551,24.6842,24.6551,24.6717,109668.1097
2008-03-13 13:25:00,59.36,59.7,59.36,59.63,352485.8979404434,24.6634,24.8047,24.6634,24.7756,352485.8979
2008-03-13 13:30:00,59.63,59.77,59.61,59.71,166338.71179325724,24.7756,24.8338,24.7673,24.8088,166338.7118
2008-03-13 13:35:00,59.7,59.85,59.68,59.68,186934.2778433688,24.8047,24.867,24.7964,24.7964,186934.2778
2008-03-13 13:40:00,59.67,59.75,59.63,59.67,122917.4865538502,24.7922,24.8255,24.7756,24.7922,122917.4866
2008-03-13 13:45:00,59.66,59.68,59.48,59.51,188770.8251344615,24.7881,24.7964,24.7133,24.7257,188770.8251
2008-03-13 13:50:00,59.51,59.79,59.49,59.76,113603.5681490227,24.7257,24.8421,24.7174,24.8296,113603.5681
2008-03-13 13:55:00,59.76,59.99,59.73,59.8,245047.8814115178,24.8296,24.9252,24.8172,24.8462,245047.8814
2008-03-13 14:00:00,59.79,59.91,59.73,59.84,180375.1803751804,24.8421,24.8919,24.8172,24.8629,180375.1804
2008-03-13 14:05:00,59.85,59.9,59.72,59.77,150072.15007215008,24.867,24.8878,24.813,24.8338,150072.1501
2008-03-13 14:10:00,59.77,59.79,59.65,59.7,165420.43814771087,24.8338,24.8421,24.7839,24.8047,165420.4381
2008-03-13 14:15:00,59.7,59.87,59.6,59.65,304998.0322707596,24.8047,24.8753,24.7631,24.7839,304998.0323
2008-03-13 14:20:00,59.64,59.79,59.63,59.69,377672.8322182868,24.7798,24.8421,24.7756,24.8005,377672.8322
2008-03-13 14:25:00,59.7,59.81,59.65,59.76,230355.50308277583,24.8047,24.8504,24.7839,24.8296,230355.5031
2008-03-13 14:30:00,59.76,59.76,59.57,59.59,133018.4966548603,24.8296,24.8296,24.7507,24.759,133018.4967
2008-03-13 14:35:00,59.58,59.74,59.56,59.63,225239.4070575889,24.7548,24.8213,24.7465,24.7756,225239.4071
2008-03-13 14:40:00,59.63,59.69,59.57,59.6,284927.1940181031,24.7756,24.8005,24.7507,24.7631,284927.194
2008-03-13 14:45:00,59.6,59.66,59.58,59.64,154269.97245179064,24.7631,24.7881,24.7548,24.7798,154269.9725
2008-03-13 14:50:00,59.63,59.69,59.59,59.62,252000.52472779743,24.7756,24.8005,24.759,24.7715,252000.5247
2008-03-13 14:55:00,59.61,59.65,59.6,59.63,367703.00406664045,24.7673,24.7839,24.7631,24.7756,367703.0041
2008-03-13 15:00:00,59.63,59.73,59.44,59.54,451397.0877607241,24.7756,24.8172,24.6967,24.7382,451397.0878
2008-03-13 15:05:00,59.56,59.64,59.44,59.58,362586.9080414535,24.7465,24.7798,24.6967,24.7548,362586.908
2008-03-13 15:10:00,59.59,59.64,59.54,59.6,182998.8193624557,24.759,24.7798,24.7382,24.7631,182998.8194
2008-03-13 15:15:00,59.6,59.62,59.54,59.59,161878.52551488916,24.7631,24.7715,24.7382,24.759,161878.5255
2008-03-13 15:20:00,59.6,59.7,59.55,59.68,253049.9803227076,24.7631,24.8047,24.7424,24.7964,253049.9803
2008-03-13 15:25:00,59.68,59.71,59.51,59.54,435261.7079889808,24.7964,24.8088,24.7257,24.7382,435261.708
2008-03-13 15:30:00,59.54,59.61,59.43,59.44,285189.55791683064,24.7382,24.7673,24.6925,24.6967,285189.5579
2008-03-13 15:35:00,59.44,59.55,59.41,59.47,313131.3131313132,24.6967,24.7424,24.6842,24.7091,313131.3131
2008-03-13 15:40:00,59.47,59.5,59.32,59.41,630985.176439722,24.7091,24.7216,24.6468,24.6842,630985.1764
2008-03-13 15:45:00,59.41,59.56,59.36,59.37,749967.2045126591,24.6842,24.7465,24.6634,24.6676,749967.2045
2008-03-13 15:50:00,59.36,59.46,59.34,59.45,873015.873015873,24.6634,24.705,24.6551,24.7008,873015.873
2008-03-13 15:55:00,59.44,59.51,59.39,59.44,871441.6896235078,24.6967,24.7257,24.6759,24.6967,871441.6896
2008-03-14 09:30:00,59.83,60.24,59.46,59.47,327692.50951069134,24.8587,25.0291,24.705,24.7091,327692.5095
2008-03-14 09:35:00,59.51,59.91,59.47,59.84,316542.0438147711,24.7257,24.8919,24.7091,24.8629,316542.0438
2008-03-14 09:40:00,59.84,60.03,59.8,60.03,394201.7578381215,24.8629,24.9418,24.8462,24.9418,394201.7578
2008-03-14 09:45:00,60.02,60.06,59.46,59.64,387249.1145218418,24.9376,24.9543,24.705,24.7798,387249.1145
2008-03-14 09:50:00,59.64,59.65,58.98,59.04,376885.7405221042,24.7798,24.7839,24.5055,24.5305,376885.7405
2008-03-14 09:55:00,59.04,59.38,58.78,58.95,390528.663255936,24.5305,24.6717,24.4224,24.4931,390528.6633
2008-03-14 10:00:00,58.95,58.98,58.06,58.5,643578.6435786436,24.4931,24.5055,24.1233,24.3061,643578.6436
2008-03-14 10:05:00,58.51,59.01,58.38,58.93,337399.9737636101,24.3103,24.518,24.2562,24.4848,337399.9738
2008-03-14 10:10:00,58.93,59.18,58.74,59.18,300144.30014430016,24.4848,24.5886,24.4058,24.5886,300144.3001
2008-03-14 10:15:00,59.18,59.32,58.96,59.01,322314.0495867769,24.5886,24.6468,24.4972,24.518,322314.0496
2008-03-14 10:20:00,59.02,59.1,58.84,58.98,360750.3607503608,24.5222,24.5554,24.4474,24.5055,360750.3608
2008-03-14 10:25:00,58.96,59.05,58.66,58.84,307490.48930867115,24.4972,24.5346,24.3726,24.4474,307490.4893
2008-03-14 10:30:00,58.82,59.05,58.67,58.77,253968.253968254,24.4391,24.5346,24.3767,24.4183,253968.254
2008-03-14 10:35:00,58.77,58.86,58.57,58.73,161747.3435655254,24.4183,24.4557,24.3352,24.4017,161747.3436
2008-03-14 10:40:00,58.74,58.77,58.35,58.74,305129.2142201233,24.4058,24.4183,24.2438,24.4058,305129.2142
2008-03-14 10:45:00,58.73,58.92,58.55,58.74,216581.3983995802,24.4017,24.4806,24.3269,24.4058,216581.3984
2008-03-14 10:50:00,58.74,59.19,58.7,59.18,269841.2698412698,24.4058,24.5928,24.3892,24.5886,269841.2698
2008-03-14 10:55:00,59.18,59.34,58.99,59.2,216187.85255148893,24.5886,24.6551,24.5097,24.5969,216187.8526
2008-03-14 11:00:00,59.18,59.22,58.96,59.01,146136.69159123706,24.5886,24.6053,24.4972,24.518,146136.6916
2008-03-14 11:05:00,59.01,59.15,58.98,59.09,136166.86343959073,24.518,24.5762,24.5055,24.5512,136166.8634
2008-03-14 11:10:00,59.08,59.15,58.97,59.02,224714.67926013385,24.5471,24.5762,24.5014,24.5222,224714.6793
2008-03-14 11:15:00,59.01,59.01,58.73,58.78,139315.23022432113,24.518,24.518,24.4017,24.4224,139315.2302
2008-03-14 11:20:00,58.81,58.86,58.77,58.8,111898.20280729372,24.4349,24.4557,24.4183,24.4308,111898.2028
2008-03-14 11:25:00,58.8,58.85,58.7,58.75,145087.2359963269,24.4308,24.4515,24.3892,24.41,145087.236
2008-03-14 11:30:00,58.74,58.82,58.67,58.75,169355.89662862392,24.4058,24.4391,24.3767,24.41,169355.8966
2008-03-14 11:35:00,58.76,58.87,58.76,58.81,113997.113997114,24.4141,24.4598,24.4141,24.4349,113997.114
2008-03-14 11:40:00,58.81,58.86,58.7,58.77,90515.5450609996,24.4349,24.4557,24.3892,24.4183,90515.5451
2008-03-14 11:45:00,58.77,59.1,58.77,58.94,125672.30749048931,24.4183,24.5554,24.4183,24.4889,125672.3075
2008-03-14 11:50:00,58.93,59.09,58.9,58.96,133412.0425029516,24.4848,24.5512,24.4723,24.4972,133412.0425
2008-03-14 11:55:00,58.96,59.06,58.89,58.99,123311.0324019415,24.4972,24.5388,24.4681,24.5097,123311.0324
2008-03-14 12:00:00,58.99,59.01,58.94,58.99,85399.44903581268,24.5097,24.518,24.4889,24.5097,85399.449
2008-03-14 12:05:00,58.99,59.06,58.95,58.96,162534.435261708,24.5097,24.5388,24.4931,24.4972,162534.4353
2008-03-14 12:10:00,58.96,59.03,58.9,59.03,114915.38764266035,24.4972,24.5263,24.4723,24.5263,114915.3876
2008-03-14 12:15:00,59.02,59.05,58.93,58.99,109536.92771874592,24.5222,24.5346,24.4848,24.5097,109536.9277
2008-03-14 12:20:00,58.97,59.0,58.89,58.95,105995.01508592418,24.5014,24.5138,24.4681,24.4931,105995.0151
2008-03-14 12:25:00,58.94,59.02,58.88,59.01,130788.40351567624,24.4889,24.5222,24.464,24.518,130788.4035
2008-03-14 12:30:00,59.0,59.13,58.95,59.04,105076.7414403778,24.5138,24.5679,24.4931,24.5305,105076.7414
2008-03-14 12:35:00,59.04,59.04,58.9,58.9,94188.6396431851,24.5305,24.5305,24.4723,24.4723,94188.6396
2008-03-14 12:40:00,58.9,59.02,58.74,58.83,170142.9883248065,24.4723,24.5222,24.4058,24.4432,170142.9883
2008-03-14 12:45:00,58.82,59.02,58.79,59.01,182211.7276662732,24.4391,24.5222,24.4266,24.518,182211.7277
2008-03-14 12:50:00,58.99,59.19,58.91,59.02,160173.16017316017,24.5097,24.5928,24.4765,24.5222,160173.1602
2008-03-14 12:55:00,59.04,59.04,58.81,58.98,91302.63675718222,24.5305,24.5305,24.4349,24.5055,91302.6368
2008-03-14 13:00:00,58.96,58.97,58.77,58.87,125278.761642398,24.4972,24.5014,24.4183,24.4598,125278.7616
2008-03-14 13:05:00,58.86,58.9,58.74,58.8,125147.57969303423,24.4557,24.4723,24.4058,24.4308,125147.5797
2008-03-14 13:10:00,58.8,58.81,58.64,58.68,166469.89374262103,24.4308,24.4349,24.3643,24.3809,166469.8937
2008-03-14 13:15:00,58.68,58.92,58.63,58.76,159386.06847697758,24.3809,24.4806,24.3601,24.4141,159386.0685
2008-03-14 13:20:00,58.77,58.8,58.67,58.71,84087.629542175,24.4183,24.4308,24.3767,24.3934,84087.6295
2008-03-14 13:25:00,58.72,58.86,58.69,58.75,125541.12554112554,24.3975,24.4557,24.385,24.41,125541.1255
2008-03-14 13:30:00,58.74,58.81,58.67,58.67,84087.629542175,24.4058,24.4349,24.3767,24.3767,84087.6295
2008-03-14 13:35:00,58.67,58.89,58.65,58.78,119375.57392102848,24.3767,24.4681,24.3684,24.4224,119375.5739
2008-03-14 13:40:00,58.77,58.81,58.71,58.8,50373.86855568674,24.4183,24.4349,24.3934,24.4308,50373.8686
2008-03-14 13:45:00,58.81,58.99,58.8,58.95,92089.72845336482,24.4349,24.5097,24.4308,24.4931,92089.7285
2008-03-14 13:50:00,58.94,58.98,58.88,58.88,100223.0093139184,24.4889,24.5055,24.464,24.464,100223.0093
2008-03-14 13:55:00,58.9,58.98,58.8,58.82,110061.65551620098,24.4723,24.5055,24.4308,24.4391,110061.6555
2008-03-14 14:00:00,58.8,58.85,58.74,58.8,233241.5059687787,24.4308,24.4515,24.4058,24.4308,233241.506
2008-03-14 14:05:00,58.79,58.84,58.7,58.7,182605.27351436444,24.4266,24.4474,24.3892,24.3892,182605.2735
2008-03-14 14:10:00,58.72,58.78,58.62,58.66,116096.02518693428,24.3975,24.4224,24.356,24.3726,116096.0252
2008-03-14 14:15:00,58.64,58.8,58.51,58.52,126721.76308539943,24.3643,24.4308,24.3103,24.3144,126721.7631
2008-03-14 14:20:00,58.54,58.61,58.45,58.48,107438.01652892564,24.3227,24.3518,24.2853,24.2978,107438.0165
2008-03-14 14:25:00,58.48,58.6,58.3,58.36,225239.4070575889,24.2978,24.3477,24.223,24.2479,225239.4071
2008-03-14 14:30:00,58.36,58.51,58.21,58.51,166732.25764134855,24.2479,24.3103,24.1856,24.3103,166732.2576
2008-03-14 14:35:00,58.51,58.57,58.35,58.42,130132.4937688574,24.3103,24.3352,24.2438,24.2729,130132.4938
2008-03-14 14:40:00,58.43,58.89,58.4,58.74,298045.3889544799,24.277,24.4681,24.2646,24.4058,298045.389
2008-03-14 14:45:00,58.74,58.75,58.42,58.51,163977.43670470943,24.4058,24.41,24.2729,24.3103,163977.4367
2008-03-14 14:50:00,58.51,58.51,58.39,58.48,150990.42371769645,24.3103,24.3103,24.2604,24.2978,150990.4237
2008-03-14 14:55:00,58.48,58.7,58.48,58.67,167256.98543880362,24.2978,24.3892,24.2978,24.3767,167256.9854
2008-03-14 15:00:00,58.67,58.74,58.48,58.52,126984.12698412698,24.3767,24.4058,24.2978,24.3144,126984.127
2008-03-14 15:05:00,58.5,58.67,58.46,58.64,112160.56670602126,24.3061,24.3767,24.2895,24.3643,112160.5667
2008-03-14 15:10:00,58.64,58.8,58.51,58.72,185360.0944510036,24.3643,24.4308,24.3103,24.3975,185360.0945
2008-03-14 15:15:00,58.72,59.07,58.72,58.9,234290.96156368885,24.3975,24.5429,24.3975,24.4723,234290.9616
2008-03-14 15:20:00,58.89,59.11,58.89,59.06,308146.39905549,24.4681,24.5596,24.4681,24.5388,308146.3991
2008-03-14 15:25:00,59.06,59.34,59.04,59.18,322182.8676374131,24.5388,24.6551,24.5305,24.5886,322182.8676
2008-03-14 15:30:00,59.18,59.25,58.96,59.06,327430.1456119638,24.5886,24.6177,24.4972,24.5388,327430.1456
2008-03-14 15:35:00,59.05,59.31,58.97,59.13,265249.901613538,24.5346,24.6427,24.5014,24.5679,265249.9016
2008-03-14 15:40:00,59.11,59.15,58.98,59.01,311688.3116883117,24.5596,24.5762,24.5055,24.518,311688.3117
2008-03-14 15:45:00,59.01,59.07,58.81,59.04,352748.26183917094,24.518,24.5429,24.4349,24.5305,352748.2618
2008-03-14 15:50:00,59.04,59.2,58.9,59.15,368358.9138134593,24.5305,24.5969,24.4723,24.5762,368358.9138
2008-03-14 15:55:00,59.17,59.27,59.06,59.15,394464.121736849,24.5845,24.626,24.5388,24.5762,394464.1217
2008-03-17 09:30:00,57.63,58.61,57.04,57.61,100223.0093139184,23.9446,24.3518,23.6995,23.9363,100223.0093
2008-03-17 09:35:00,57.6,58.14,57.52,57.97,579561.8522891251,23.9322,24.1565,23.8989,24.0859,579561.8523
2008-03-17 09:40:00,57.97,58.13,57.84,57.97,362455.7260920897,24.0859,24.1524,24.0319,24.0859,362455.7261
2008-03-17 09:45:00,57.98,58.09,57.87,57.97,358651.4495605405,24.0901,24.1358,24.0443,24.0859,358651.4496
2008-03-17 09:50:00,57.98,58.36,57.97,58.25,233241.5059687787,24.0901,24.2479,24.0859,24.2022,233241.506
2008-03-17 09:55:00,58.25,58.37,58.11,58.37,176964.44969172243,24.2022,24.2521,24.1441,24.2521,176964.4497
2008-03-17 10:00:00,58.37,58.58,58.24,58.38,221435.13052603963,24.2521,24.3393,24.1981,24.2562,221435.1305
2008-03-17 10:05:00,58.33,58.47,58.22,58.27,192443.91971664692,24.2355,24.2936,24.1898,24.2105,192443.9197
2008-03-17 10:10:00,58.34,58.4,58.22,58.29,232192.0503738685,24.2396,24.2646,24.1898,24.2189,232192.0504
2008-03-17 10:15:00,58.3,58.31,57.93,57.96,296208.84166338714,24.223,24.2272,24.0693,24.0817,296208.8417
2008-03-17 10:20:00,57.96,58.0,57.86,57.96,308015.2171061262,24.0817,24.0984,24.0402,24.0817,308015.2171
2008-03-17 10:25:00,57.95,58.06,57.88,57.9,429096.1563688837,24.0776,24.1233,24.0485,24.0568,429096.1564
2008-03-17 10:30:00,57.92,57.97,57.71,57.81,283221.82867637416,24.0651,24.0859,23.9779,24.0194,283221.8287
2008-03-17 10:35:00,57.81,57.97,57.81,57.89,223402.8597664961,24.0194,24.0859,24.0194,24.0527,223402.8598
2008-03-17 10:40:00,57.87,58.28,57.87,58.25,253574.7081201627,24.0443,24.2147,24.0443,24.2022,253574.7081
2008-03-17 10:45:00,58.26,58.41,58.14,58.37,218417.94569067296,24.2064,24.2687,24.1565,24.2521,218417.9457
2008-03-17 10:50:00,58.36,58.52,58.18,58.39,189295.55293191652,24.2479,24.3144,24.1731,24.2604,189295.5529
2008-03-17 10:55:00,58.38,58.46,58.29,58.38,193755.73921028464,24.2562,24.2895,24.2189,24.2562,193755.7392
2008-03-17 11:00:00,58.38,58.46,58.3,58.33,168306.44103371375,24.2562,24.2895,24.223,24.2355,168306.441
2008-03-17 11:05:00,58.33,58.42,58.19,58.19,179981.63452708907,24.2355,24.2729,24.1773,24.1773,179981.6345
2008-03-17 11:10:00,58.22,58.34,57.92,57.93,146530.23743932834,24.1898,24.2396,24.0651,24.0693,146530.2374
2008-03-17 11:15:00,57.92,57.97,57.7,57.93,194936.3767545586,24.0651,24.0859,23.9737,24.0693,194936.3768
2008-03-17 11:20:00,57.93,58.06,57.84,57.87,190738.554374918,24.0693,24.1233,24.0319,24.0443,190738.5544
2008-03-17 11:25:00,57.88,57.95,57.83,57.95,147448.5110848747,24.0485,24.0776,24.0277,24.0776,147448.5111
2008-03-17 11:30:00,57.93,57.97,57.87,57.95,142070.05116096025,24.0693,24.0859,24.0443,24.0776,142070.0512
2008-03-17 11:35:00,57.95,58.01,57.88,57.92,177357.99553981374,24.0776,24.1025,24.0485,24.0651,177357.9955
2008-03-17 11:40:00,57.92,57.98,57.82,57.93,179325.72478027025,24.0651,24.0901,24.0236,24.0693,179325.7248
2008-03-17 11:45:00,57.93,57.97,57.84,57.86,174340.81070444707,24.0693,24.0859,24.0319,24.0402,174340.8107
2008-03-17 11:50:00,57.86,57.87,57.76,57.81,179063.3608815427,24.0402,24.0443,23.9986,24.0194,179063.3609
2008-03-17 11:55:00,57.81,57.83,57.49,57.49,248065.06624688444,24.0194,24.0277,23.8865,23.8865,248065.0662
2008-03-17 12:00:00,57.49,57.5,57.2,57.3,422012.3311032402,23.8865,23.8906,23.766,23.8075,422012.3311
2008-03-17 12:05:00,57.31,57.4,57.27,57.35,291355.1095369277,23.8117,23.8491,23.7951,23.8283,291355.1095
2008-03-17 12:10:00,57.35,57.36,57.27,57.32,214088.94136166864,23.8283,23.8324,23.7951,23.8158,214088.9414
2008-03-17 12:15:00,57.32,57.32,57.17,57.2,218286.7637413092,23.8158,23.8158,23.7535,23.766,218286.7637
2008-03-17 12:20:00,57.19,57.29,57.17,57.28,320739.86619441165,23.7618,23.8034,23.7535,23.7992,320739.8662
2008-03-17 12:25:00,57.28,57.34,57.23,57.33,268529.45034763217,23.7992,23.8241,23.7784,23.82,268529.4503
2008-03-17 12:30:00,57.33,57.33,57.14,57.18,362849.271940181,23.82,23.82,23.741,23.7577,362849.2719
2008-03-17 12:35:00,57.17,58.32,57.17,57.58,321658.13983995805,23.7535,24.2313,23.7535,23.9239,321658.1398
2008-03-17 12:40:00,57.58,57.81,57.58,57.65,194280.46700773973,23.9239,24.0194,23.9239,23.9529,194280.467
2008-03-17 12:45:00,57.64,57.86,57.62,57.74,192575.1016660108,23.9488,24.0402,23.9405,23.9903,192575.1017
2008-03-17 12:50:00,57.74,57.82,57.66,57.78,239538.23953823955,23.9903,24.0236,23.9571,24.007,239538.2395
2008-03-17 12:55:00,57.79,57.9,57.77,57.9,193231.0114128296,24.0111,24.0568,24.0028,24.0568,193231.0114
2008-03-17 13:00:00,57.9,57.98,57.82,57.88,225895.3168044077,24.0568,24.0901,24.0236,24.0485,225895.3168
2008-03-17 13:05:00,57.88,57.88,57.54,57.63,166338.71179325724,24.0485,24.0485,23.9072,23.9446,166338.7118
2008-03-17 13:10:00,57.63,57.63,57.39,57.53,133674.40640167912,23.9446,23.9446,23.8449,23.9031,133674.4064
2008-03-17 13:15:00,57.52,57.7,57.46,57.6,102584.28440246622,23.8989,23.9737,23.874,23.9322,102584.2844
2008-03-17 13:20:00,57.6,57.61,57.17,57.27,191132.10022300933,23.9322,23.9363,23.7535,23.7951,191132.1002
2008-03-17 13:25:00,57.26,57.39,57.17,57.26,166338.71179325724,23.7909,23.8449,23.7535,23.7909,166338.7118
2008-03-17 13:30:00,57.27,57.31,57.19,57.2,109405.74576938212,23.7951,23.8117,23.7618,23.766,109405.7458
2008-03-17 13:35:00,57.19,57.23,56.98,56.99,249770.43158861343,23.7618,23.7784,23.6746,23.6787,249770.4316
2008-03-17 13:40:00,56.99,57.16,56.97,57.16,199527.74498229043,23.6787,23.7493,23.6704,23.7493,199527.745
2008-03-17 13:45:00,57.16,57.23,57.09,57.17,316804.40771349863,23.7493,23.7784,23.7203,23.7535,316804.4077
2008-03-17 13:50:00,57.16,57.23,57.14,57.19,234159.7796143251,23.7493,23.7784,23.741,23.7618,234159.7796
2008-03-17 13:55:00,57.19,57.28,57.09,57.26,210415.8467794832,23.7618,23.7992,23.7203,23.7909,210415.8468
2008-03-17 14:00:00,57.26,57.76,57.2,57.75,343171.9795356159,23.7909,23.9986,23.766,23.9945,343171.9795
2008-03-17 14:05:00,57.76,57.8,57.55,57.74,265774.6294109931,23.9986,24.0153,23.9114,23.9903,265774.6294
2008-03-17 14:10:00,57.74,57.77,57.66,57.68,302767.9391315755,23.9903,24.0028,23.9571,23.9654,302767.9391
2008-03-17 14:15:00,57.67,57.7,57.51,57.51,220648.03882985705,23.9612,23.9737,23.8948,23.8948,220648.0388
2008-03-17 14:20:00,57.49,57.69,57.44,57.54,185884.82224845863,23.8865,23.9696,23.8657,23.9072,185884.8222
2008-03-17 14:25:00,57.54,57.67,57.49,57.49,170930.08002098912,23.9072,23.9612,23.8865,23.8865,170930.08
2008-03-17 14:30:00,57.5,57.61,57.36,57.4,192312.7377672832,23.8906,23.9363,23.8324,23.8491,192312.7378
2008-03-17 14:35:00,57.4,57.6,57.39,57.56,192443.91971664692,23.8491,23.9322,23.8449,23.9155,192443.9197
2008-03-17 14:40:00,57.57,57.82,57.52,57.68,183785.9110586384,23.9197,24.0236,23.8989,23.9654,183785.9111
2008-03-17 14:45:00,57.7,57.75,57.5,57.55,172635.4453627181,23.9737,23.9945,23.8906,23.9114,172635.4454
2008-03-17 14:50:00,57.56,57.81,57.55,57.7,185097.730552276,23.9155,24.0194,23.9114,23.9737,185097.7306
2008-03-17 14:55:00,57.71,57.86,57.59,57.77,239013.51174078448,23.9779,24.0402,23.928,24.0028,239013.5117
2008-03-17 15:00:00,57.77,58.04,57.66,57.99,228650.13774104684,24.0028,24.115,23.9571,24.0942,228650.1377
2008-03-17 15:05:00,58.0,58.19,57.93,58.08,207661.02584284404,24.0984,24.1773,24.0693,24.1316,207661.0258
2008-03-17 15:10:00,58.06,58.09,57.89,58.0,223534.0417158599,24.1233,24.1358,24.0527,24.0984,223534.0417
2008-03-17 15:15:00,58.0,58.02,57.86,57.87,176702.08579299488,24.0984,24.1067,24.0402,24.0443,176702.0858
2008-03-17 15:20:00,57.87,58.32,57.82,58.17,308146.39905549,24.0443,24.2313,24.0236,24.169,308146.3991
2008-03-17 15:25:00,58.16,58.35,58.09,58.09,197691.1976911977,24.1648,24.2438,24.1358,24.1358,197691.1977
2008-03-17 15:30:00,58.08,58.29,58.02,58.28,294765.8402203857,24.1316,24.2189,24.1067,24.2147,294765.8402
2008-03-17 15:35:00,58.26,58.29,58.09,58.13,365210.5470287289,24.2064,24.2189,24.1358,24.1524,365210.547
2008-03-17 15:40:00,58.13,58.35,58.09,58.24,369146.0055096419,24.1524,24.2438,24.1358,24.1981,369146.0055
2008-03-17 15:45:00,58.24,58.25,57.97,58.11,343959.0712317985,24.1981,24.2022,24.0859,24.1441,343959.0712
2008-03-17 15:50:00,58.12,58.2,58.03,58.18,450085.2682670865,24.1482,24.1815,24.1108,24.1731,450085.2683
2008-03-17 15:55:00,58.18,58.19,57.8,57.8,542043.8147710875,24.1731,24.1773,24.0153,24.0153,542043.8148
2008-03-18 09:30:00,59.06,59.52,58.78,59.19,308539.9449035813,24.5388,24.7299,24.4224,24.5928,308539.9449
2008-03-18 09:35:00,59.12,59.28,59.05,59.23,304079.7586252132,24.5637,24.6302,24.5346,24.6094,304079.7586
2008-03-18 09:40:00,59.23,59.38,59.21,59.3,263413.35432244523,24.6094,24.6717,24.6011,24.6385,263413.3543
2008-03-18 09:45:00,59.25,59.47,59.25,59.39,220648.03882985705,24.6177,24.7091,24.6177,24.6759,220648.0388
2008-03-18 09:50:00,59.39,59.44,59.13,59.13,212252.3940705759,24.6759,24.6967,24.5679,24.5679,212252.3941
2008-03-18 09:55:00,59.13,59.23,59.06,59.22,169487.07857798768,24.5679,24.6094,24.5388,24.6053,169487.0786
2008-03-18 10:00:00,59.22,59.38,59.22,59.31,140102.32192050375,24.6053,24.6717,24.6053,24.6427,140102.3219
2008-03-18 10:05:00,59.31,59.32,59.22,59.22,118850.8461235734,24.6427,24.6468,24.6053,24.6053,118850.8461
2008-03-18 10:10:00,59.22,59.25,59.05,59.17,141807.68726223274,24.6053,24.6177,24.5346,24.5845,141807.6873
2008-03-18 10:15:00,59.17,59.18,59.08,59.13,135773.31759149942,24.5845,24.5886,24.5471,24.5679,135773.3176
2008-03-18 10:20:00,59.12,59.13,58.77,58.77,217762.03594385413,24.5637,24.5679,24.4183,24.4183,217762.0359
2008-03-18 10:25:00,58.77,59.0,58.7,58.96,163190.34500852684,24.4183,24.5138,24.3892,24.4972,163190.345
2008-03-18 10:30:00,58.96,58.99,58.79,58.86,192443.91971664692,24.4972,24.5097,24.4266,24.4557,192443.9197
2008-03-18 10:35:00,58.86,59.23,58.85,59.18,153351.69880624427,24.4557,24.6094,24.4515,24.5886,153351.6988
2008-03-18 10:40:00,59.18,59.21,59.12,59.15,99960.64541519088,24.5886,24.6011,24.5637,24.5762,99960.6454
2008-03-18 10:45:00,59.15,59.15,58.96,58.99,112685.29450347633,24.5762,24.5762,24.4972,24.5097,112685.2945
2008-03-18 10:50:00,58.99,59.2,58.97,59.15,182605.27351436444,24.5097,24.5969,24.5014,24.5762,182605.2735
2008-03-18 10:55:00,59.17,59.28,59.15,59.23,108487.47212383576,24.5845,24.6302,24.5762,24.6094,108487.4721
2008-03-18 11:00:00,59.23,59.29,59.15,59.21,113078.84035156763,24.6094,24.6343,24.5762,24.6011,113078.8404
2008-03-18 11:05:00,59.2,59.22,59.09,59.12,112160.56670602126,24.5969,24.6053,24.5512,24.5637,112160.5667
2008-03-18 11:10:00,59.12,59.14,59.04,59.06,109930.4735668372,24.5637,24.572,24.5305,24.5388,109930.4736
2008-03-18 11:15:00,59.07,59.09,59.01,59.05,95762.82303555032,24.5429,24.5512,24.518,24.5346,95762.823
2008-03-18 11:20:00,59.04,59.15,59.03,59.15,118457.30027548208,24.5305,24.5762,24.5263,24.5762,118457.3003
2008-03-18 11:25:00,59.15,59.17,59.12,59.13,172241.8995146268,24.5762,24.5845,24.5637,24.5679,172241.8995
2008-03-18 11:30:00,59.13,59.17,59.1,59.16,120293.84756657484,24.5679,24.5845,24.5554,24.5803,120293.8476
2008-03-18 11:35:00,59.15,59.33,59.15,59.33,178932.17893217894,24.5762,24.651,24.5762,24.651,178932.1789
2008-03-18 11:40:00,59.33,59.36,59.27,59.34,127640.03673094582,24.651,24.6634,24.626,24.6551,127640.0367
2008-03-18 11:45:00,59.33,59.38,59.31,59.34,119637.937819756,24.651,24.6717,24.6427,24.6551,119637.9378
2008-03-18 11:50:00,59.34,59.42,59.32,59.41,193231.0114128296,24.6551,24.6884,24.6468,24.6842,193231.0114
2008-03-18 11:55:00,59.39,59.39,59.25,59.25,129738.9479207661,24.6759,24.6759,24.6177,24.6177,129738.9479
2008-03-18 12:00:00,59.25,59.33,59.24,59.31,168437.62298307754,24.6177,24.651,24.6136,24.6427,168437.623
2008-03-18 12:05:00,59.31,59.39,59.26,59.35,134592.6800472255,24.6427,24.6759,24.6219,24.6593,134592.68
2008-03-18 12:10:00,59.35,59.37,59.24,59.29,121474.48511084876,24.6593,24.6676,24.6136,24.6343,121474.4851
2008-03-18 12:15:00,59.3,59.41,59.28,59.4,147448.5110848747,24.6385,24.6842,24.6302,24.68,147448.5111
2008-03-18 12:20:00,59.4,59.44,59.29,59.3,76216.71258034895,24.68,24.6967,24.6343,24.6385,76216.7126
2008-03-18 12:25:00,59.3,59.41,59.29,59.38,101010.10101010102,24.6385,24.6842,24.6343,24.6717,101010.101
2008-03-18 12:30:00,59.38,59.46,59.35,59.44,110192.83746556472,24.6717,24.705,24.6593,24.6967,110192.8375
2008-03-18 12:35:00,59.44,59.5,59.4,59.47,155319.42804670078,24.6967,24.7216,24.68,24.7091,155319.428
2008-03-18 12:40:00,59.47,59.49,59.41,59.44,101797.19270628362,24.7091,24.7174,24.6842,24.6967,101797.1927
2008-03-18 12:45:00,59.44,59.52,59.35,59.35,90253.18116227209,24.6967,24.7299,24.6593,24.6593,90253.1812
2008-03-18 12:50:00,59.35,59.45,59.34,59.39,105339.10533910534,24.6593,24.7008,24.6551,24.6759,105339.1053
2008-03-18 12:55:00,59.39,59.41,59.31,59.32,75560.8028335301,24.6759,24.6842,24.6427,24.6468,75560.8028
2008-03-18 13:00:00,59.32,59.4,59.24,59.36,104552.01364292274,24.6468,24.68,24.6136,24.6634,104552.0136
2008-03-18 13:05:00,59.37,59.38,59.27,59.28,51292.14220123311,24.6676,24.6717,24.626,24.6302,51292.1422
2008-03-18 13:10:00,59.28,59.39,59.26,59.28,107962.74432638068,24.6302,24.6759,24.6219,24.6302,107962.7443
2008-03-18 13:15:00,59.28,59.32,59.19,59.23,165289.2561983471,24.6302,24.6468,24.5928,24.6094,165289.2562
2008-03-18 13:20:00,59.24,59.36,59.23,59.31,139577.59412304868,24.6136,24.6634,24.6094,24.6427,139577.5941
2008-03-18 13:25:00,59.3,59.31,59.19,59.2,96812.27863046044,24.6385,24.6427,24.5928,24.5969,96812.2786
2008-03-18 13:30:00,59.21,59.26,59.19,59.2,135248.58979404435,24.6011,24.6219,24.5928,24.5969,135248.5898
2008-03-18 13:35:00,59.2,59.25,59.18,59.21,108225.10822510824,24.5969,24.6177,24.5886,24.6011,108225.1082
2008-03-18 13:40:00,59.22,59.31,59.16,59.29,142988.32480650663,24.6053,24.6427,24.5803,24.6343,142988.3248
2008-03-18 13:45:00,59.28,59.34,59.16,59.24,172635.4453627181,24.6302,24.6551,24.5803,24.6136,172635.4454
2008-03-18 13:50:00,59.25,59.29,59.2,59.24,86842.45047881412,24.6177,24.6343,24.5969,24.6136,86842.4505
2008-03-18 13:55:00,59.25,59.3,59.05,59.08,143906.598452053,24.6177,24.6385,24.5346,24.5471,143906.5985
2008-03-18 14:00:00,59.08,59.22,59.06,59.19,138790.50242686606,24.5471,24.6053,24.5388,24.5928,138790.5024
2008-03-18 14:05:00,59.19,59.19,58.93,59.01,261183.2611832612,24.5928,24.5928,24.4848,24.518,261183.2612
2008-03-18 14:10:00,59.02,59.17,58.8,58.8,201626.6561721108,24.5222,24.5845,24.4308,24.4308,201626.6562
2008-03-18 14:15:00,58.8,58.92,58.54,58.77,440902.5318116227,24.4308,24.4806,24.3227,24.4183,440902.5318
2008-03-18 14:20:00,58.77,58.93,58.6,58.93,355371.9008264463,24.4183,24.4848,24.3477,24.4848,355371.9008
2008-03-18 14:25:00,58.93,58.95,58.51,58.86,295421.7499672045,24.4848,24.4931,24.3103,24.4557,295421.75
2008-03-18 14:30:00,58.83,58.83,58.29,58.35,281254.0994359176,24.4432,24.4432,24.2189,24.2438,281254.0994
2008-03-18 14:35:00,58.34,58.61,58.32,58.51,263544.536271809,24.2396,24.3518,24.2313,24.3103,263544.5363
2008-03-18 14:40:00,58.52,58.68,58.45,58.54,223402.8597664961,24.3144,24.3809,24.2853,24.3227,223402.8598
2008-03-18 14:45:00,58.54,58.91,58.51,58.8,189689.0987800079,24.3227,24.4765,24.3103,24.4308,189689.0988
2008-03-18 14:50:00,58.8,59.25,58.76,59.2,175521.448248721,24.4308,24.6177,24.4141,24.5969,175521.4482
2008-03-18 14:55:00,59.22,59.52,59.2,59.44,249376.8857405221,24.6053,24.7299,24.5969,24.6967,249376.8857
2008-03-18 15:00:00,59.44,59.51,59.22,59.46,218942.67348812803,24.6967,24.7257,24.6053,24.705,218942.6735
2008-03-18 15:05:00,59.44,59.47,59.28,59.44,149678.60422405877,24.6967,24.7091,24.6302,24.6967,149678.6042
2008-03-18 15:10:00,59.43,59.47,59.27,59.32,198740.65328610784,24.6925,24.7091,24.626,24.6468,198740.6533
2008-03-18 15:15:00,59.32,59.43,59.25,59.37,144168.96235078055,24.6468,24.6925,24.6177,24.6676,144168.9624
2008-03-18 15:20:00,59.36,59.54,59.31,59.38,224452.31536140628,24.6634,24.7382,24.6427,24.6717,224452.3154
2008-03-18 15:25:00,59.38,59.41,59.27,59.37,229174.8655385019,24.6717,24.6842,24.626,24.6676,229174.8655
2008-03-18 15:30:00,59.37,59.44,59.31,59.32,196772.9240456513,24.6676,24.6967,24.6427,24.6468,196772.924
2008-03-18 15:35:00,59.32,59.44,59.28,59.37,298963.66260002623,24.6468,24.6967,24.6302,24.6676,298963.6626
2008-03-18 15:40:00,59.38,59.6,59.35,59.52,283484.1925751017,24.6717,24.7631,24.6593,24.7299,283484.1926
2008-03-18 15:45:00,59.51,59.53,59.41,59.42,273907.9102715466,24.7257,24.7341,24.6842,24.6884,273907.9103
2008-03-18 15:50:00,59.43,59.56,59.42,59.48,395513.5773317592,24.6925,24.7465,24.6884,24.7133,395513.5773
2008-03-18 15:55:00,59.47,59.63,59.46,59.61,655647.3829201102,24.7091,24.7756,24.705,24.7673,655647.3829
2008-03-19 09:30:00,58.71,60.21,58.71,59.53,338318.2474091565,24.3934,25.0166,24.3934,24.7341,338318.2474
2008-03-19 09:35:00,59.5,59.54,59.28,59.42,365604.0928768202,24.7216,24.7382,24.6302,24.6884,365604.0929
2008-03-19 09:40:00,59.43,59.57,59.34,59.5,248458.6120949757,24.6925,24.7507,24.6551,24.7216,248458.6121
2008-03-19 09:45:00,59.49,59.54,59.19,59.2,277056.2770562771,24.7174,24.7382,24.5928,24.5969,277056.2771
2008-03-19 09:50:00,59.18,59.2,58.74,58.77,247802.7023481569,24.5886,24.5969,24.4058,24.4183,247802.7023
2008-03-19 09:55:00,58.75,58.82,58.48,58.57,280073.4618916437,24.41,24.4391,24.2978,24.3352,280073.4619
2008-03-19 10:00:00,58.57,58.7,58.54,58.68,341860.16004197823,24.3352,24.3892,24.3227,24.3809,341860.16
2008-03-19 10:05:00,58.69,58.79,58.58,58.62,163715.0728059819,24.385,24.4266,24.3393,24.356,163715.0728
2008-03-19 10:10:00,58.63,58.74,58.6,58.7,227075.95434868164,24.3601,24.4058,24.3477,24.3892,227075.9543
2008-03-19 10:15:00,58.7,58.77,58.64,58.77,127246.49088285452,24.3892,24.4183,24.3643,24.4183,127246.4909
2008-03-19 10:20:00,58.74,58.8,58.66,58.79,100747.73711137348,24.4058,24.4308,24.3726,24.4266,100747.7371
2008-03-19 10:25:00,58.79,58.89,58.78,58.86,180243.99842581665,24.4266,24.4681,24.4224,24.4557,180243.9984
2008-03-19 10:30:00,58.86,59.15,58.78,58.82,358126.7217630854,24.4557,24.5762,24.4224,24.4391,358126.7218
2008-03-19 10:35:00,58.82,58.86,58.67,58.77,259871.44168962352,24.4391,24.4557,24.3767,24.4183,259871.4417
2008-03-19 10:40:00,58.77,58.79,58.63,58.66,167650.53128689493,24.4183,24.4266,24.3601,24.3726,167650.5313
2008-03-19 10:45:00,58.67,58.67,58.45,58.48,163059.16305916305,24.3767,24.3767,24.2853,24.2978,163059.1631
2008-03-19 10:50:00,58.5,58.54,58.42,58.44,182998.8193624557,24.3061,24.3227,24.2729,24.2812,182998.8194
2008-03-19 10:55:00,58.43,58.57,58.39,58.53,137478.68293322838,24.277,24.3352,24.2604,24.3186,137478.6829
2008-03-19 11:00:00,58.53,58.66,58.48,58.65,133543.22445231536,24.3186,24.3726,24.2978,24.3684,133543.2245
2008-03-19 11:05:00,58.67,58.67,58.43,58.5,198740.65328610784,24.3767,24.3767,24.277,24.3061,198740.6533
2008-03-19 11:10:00,58.5,58.54,58.44,58.54,96156.3688836416,24.3061,24.3227,24.2812,24.3227,96156.3689
2008-03-19 11:15:00,58.54,58.61,58.51,58.6,89466.08946608947,24.3227,24.3518,24.3103,24.3477,89466.0895
2008-03-19 11:20:00,58.6,58.6,58.48,58.53,122655.12265512266,24.3477,24.3477,24.2978,24.3186,122655.1227
2008-03-19 11:25:00,58.53,58.64,58.5,58.59,103633.73999737635,24.3186,24.3643,24.3061,24.3435,103633.74
2008-03-19 11:30:00,58.59,58.61,58.48,58.56,105339.10533910534,24.3435,24.3518,24.2978,24.331,105339.1053
2008-03-19 11:35:00,58.57,58.58,58.42,58.44,131575.49521185886,24.3352,24.3393,24.2729,24.2812,131575.4952
2008-03-19 11:40:00,58.44,58.52,58.41,58.42,126984.12698412698,24.2812,24.3144,24.2687,24.2729,126984.127
2008-03-19 11:45:00,58.42,58.44,58.27,58.27,169749.44247671522,24.2729,24.2812,24.2105,24.2105,169749.4425
2008-03-19 11:50:00,58.27,58.29,58.13,58.16,132624.950806769,24.2105,24.2189,24.1524,24.1648,132624.9508
2008-03-19 11:55:00,58.16,58.17,58.09,58.1,116227.20713629804,24.1648,24.169,24.1358,24.1399,116227.2071
2008-03-19 12:00:00,58.09,58.15,57.94,57.97,157811.88508461235,24.1358,24.1607,24.0734,24.0859,157811.8851
2008-03-19 12:05:00,57.97,57.97,57.83,57.83,219992.1290830382,24.0859,24.0859,24.0277,24.0277,219992.1291
2008-03-19 12:10:00,57.82,57.88,57.78,57.78,116883.11688311688,24.0236,24.0485,24.007,24.007,116883.1169
2008-03-19 12:15:00,57.78,57.81,57.71,57.78,229830.7752853208,24.007,24.0194,23.9779,24.007,229830.7753
2008-03-19 12:20:00,57.78,57.79,57.66,57.68,171192.44391971666,24.007,24.0111,23.9571,23.9654,171192.4439
2008-03-19 12:25:00,57.68,57.73,57.61,57.68,181818.18181818185,23.9654,23.9862,23.9363,23.9654,181818.1818
2008-03-19 12:30:00,57.7,57.83,57.68,57.8,130001.31181949364,23.9737,24.0277,23.9654,24.0153,130001.3118
2008-03-19 12:35:00,57.8,57.81,57.56,57.59,244654.3355634265,24.0153,24.0194,23.9155,23.928,244654.3356
2008-03-19 12:40:00,57.58,57.65,57.57,57.63,178013.90528663257,23.9239,23.9529,23.9197,23.9446,178013.9053
2008-03-19 12:45:00,57.64,57.76,57.55,57.56,236783.4186016004,23.9488,23.9986,23.9114,23.9155,236783.4186
2008-03-19 12:50:00,57.56,57.63,57.45,57.47,248720.9759937033,23.9155,23.9446,23.8698,23.8782,248720.976
2008-03-19 12:55:00,57.46,57.63,57.33,57.36,240718.87708251344,23.874,23.9446,23.82,23.8324,240718.8771
2008-03-19 13:00:00,57.36,57.42,57.33,57.38,176177.35799553982,23.8324,23.8574,23.82,23.8408,176177.358
2008-03-19 13:05:00,57.39,57.59,57.39,57.56,219860.9471336744,23.8449,23.928,23.8449,23.9155,219860.9471
2008-03-19 13:10:00,57.57,57.63,57.52,57.57,180899.90817263545,23.9197,23.9446,23.8989,23.9197,180899.9082
2008-03-19 13:15:00,57.57,57.58,57.52,57.55,85924.17683326775,23.9197,23.9239,23.8989,23.9114,85924.1768
2008-03-19 13:20:00,57.53,57.64,57.49,57.52,179719.27062836156,23.9031,23.9488,23.8865,23.8989,179719.2706
2008-03-19 13:25:00,57.5,57.52,57.29,57.29,181949.3637675456,23.8906,23.8989,23.8034,23.8034,181949.3638
2008-03-19 13:30:00,57.29,57.33,57.1,57.17,291879.8373343828,23.8034,23.82,23.7244,23.7535,291879.8373
2008-03-19 13:35:00,57.17,57.18,57.04,57.09,260264.98753771483,23.7535,23.7577,23.6995,23.7203,260264.9875
2008-03-19 13:40:00,57.1,57.2,57.02,57.1,197560.01574183392,23.7244,23.766,23.6912,23.7244,197560.0157
2008-03-19 13:45:00,57.13,57.17,57.04,57.07,176570.90384363112,23.7369,23.7535,23.6995,23.712,176570.9038
2008-03-19 13:50:00,57.07,57.1,56.79,56.82,338842.9752066116,23.712,23.7244,23.5956,23.6081,338842.9752
2008-03-19 13:55:00,56.82,57.02,56.81,56.96,244785.51751279025,23.6081,23.6912,23.6039,23.6663,244785.5175
2008-03-19 14:00:00,56.96,57.02,56.79,56.79,301718.4835366654,23.6663,23.6912,23.5956,23.5956,301718.4835
2008-03-19 14:05:00,56.79,56.8,56.62,56.78,337399.9737636101,23.5956,23.5998,23.525,23.5915,337399.9738
2008-03-19 14:10:00,56.77,56.88,56.73,56.88,223009.31391840483,23.5873,23.633,23.5707,23.633,223009.3139
2008-03-19 14:15:00,56.88,56.88,56.64,56.74,337531.1557129739,23.633,23.633,23.5333,23.5748,337531.1557
2008-03-19 14:20:00,56.75,56.83,56.71,56.78,346713.89216843765,23.579,23.6122,23.5624,23.5915,346713.8922
2008-03-19 14:25:00,56.78,56.81,56.62,56.65,251738.16082907,23.5915,23.6039,23.525,23.5375,251738.1608
2008-03-19 14:30:00,56.65,56.75,56.61,56.68,244129.60776597145,23.5375,23.579,23.5208,23.5499,244129.6078
2008-03-19 14:35:00,56.68,56.75,56.54,56.57,264200.44601862784,23.5499,23.579,23.4917,23.5042,264200.446
2008-03-19 14:40:00,56.56,56.68,56.43,56.67,267086.4489046307,23.5001,23.5499,23.446,23.5458,267086.4489
2008-03-19 14:45:00,56.67,56.77,56.65,56.65,177882.7233372688,23.5458,23.5873,23.5375,23.5375,177882.7233
2008-03-19 14:50:00,56.65,56.72,56.58,56.72,203463.20346320348,23.5375,23.5665,23.5084,23.5665,203463.2035
2008-03-19 14:55:00,56.72,56.9,56.7,56.87,165420.43814771087,23.5665,23.6413,23.5582,23.6289,165420.4381
2008-03-19 15:00:00,56.87,56.92,56.81,56.91,208972.8453364817,23.6289,23.6496,23.6039,23.6455,208972.8453
2008-03-19 15:05:00,56.91,57.08,56.89,57.07,282565.9189295553,23.6455,23.7161,23.6372,23.712,282565.9189
2008-03-19 15:10:00,57.07,57.1,56.88,56.88,282434.73698019155,23.712,23.7244,23.633,23.633,282434.737
2008-03-19 15:15:00,56.88,56.91,56.78,56.82,209104.02728584548,23.633,23.6455,23.5915,23.6081,209104.0273
2008-03-19 15:20:00,56.83,56.87,56.57,56.58,338711.79325724783,23.6122,23.6289,23.5042,23.5084,338711.7933
2008-03-19 15:25:00,56.58,56.61,56.41,56.45,322838.7773842319,23.5084,23.5208,23.4377,23.4544,322838.7774
2008-03-19 15:30:00,56.46,56.52,56.36,56.36,377672.8322182868,23.4585,23.4834,23.417,23.417,377672.8322
2008-03-19 15:35:00,56.36,56.39,56.17,56.18,337662.3376623377,23.417,23.4294,23.338,23.3422,337662.3377
2008-03-19 15:40:00,56.18,56.35,56.15,56.32,556736.1930998295,23.3422,23.4128,23.3297,23.4003,556736.1931
2008-03-19 15:45:00,56.32,56.33,56.07,56.16,624426.0789715336,23.4003,23.4045,23.2965,23.3339,624426.079
2008-03-19 15:50:00,56.16,56.17,55.92,56.0,694214.8760330579,23.3339,23.338,23.2341,23.2674,694214.876
2008-03-19 15:55:00,56.0,56.22,55.99,56.04,1010494.5559491016,23.2674,23.3588,23.2632,23.284,1010494.5559
2008-03-20 09:30:00,55.46,55.8,55.25,55.27,3093139.184048275,23.043,23.1843,22.9558,22.9641,3093139.184
2008-03-20 09:35:00,55.27,55.3,54.89,55.02,682670.8644890463,22.9641,22.9765,22.8062,22.8602,682670.8645
2008-03-20 09:40:00,55.01,55.02,54.66,54.7,518824.60973370064,22.856,22.8602,22.7106,22.7272,518824.6097
2008-03-20 09:45:00,54.68,54.9,54.57,54.88,502426.86606322974,22.7189,22.8103,22.6732,22.802,502426.8661
2008-03-20 09:50:00,54.88,55.03,54.87,55.02,392758.75639512006,22.802,22.8644,22.7979,22.8602,392758.7564
2008-03-20 09:55:00,55.02,55.12,54.93,55.11,531811.6227207136,22.8602,22.9018,22.8228,22.8976,531811.6227
2008-03-20 10:00:00,55.11,55.3,55.05,55.23,704578.2500327955,22.8976,22.9765,22.8727,22.9475,704578.25
2008-03-20 10:05:00,55.23,55.55,55.21,55.5,467926.01338055887,22.9475,23.0804,22.9391,23.0596,467926.0134
2008-03-20 10:10:00,55.5,55.56,55.21,55.37,397874.852420307,23.0596,23.0846,22.9391,23.0056,397874.8524
2008-03-20 10:15:00,55.37,55.6,55.34,55.46,405614.5874327693,23.0056,23.1012,22.9932,23.043,405614.5874
2008-03-20 10:20:00,55.46,55.76,55.45,55.75,378722.2878131969,23.043,23.1677,23.0389,23.1635,378722.2878
2008-03-20 10:25:00,55.73,55.9,55.66,55.76,271021.90738554375,23.1552,23.2258,23.1261,23.1677,271021.9074
2008-03-20 10:30:00,55.75,55.97,55.71,55.92,220254.4929817657,23.1635,23.2549,23.1469,23.2341,220254.493
2008-03-20 10:35:00,55.93,55.96,55.84,55.91,316804.40771349863,23.2383,23.2508,23.2009,23.23,316804.4077
2008-03-20 10:40:00,55.91,55.99,55.77,55.99,205168.56880493244,23.23,23.2632,23.1718,23.2632,205168.5688
2008-03-20 10:45:00,55.98,56.16,55.98,56.13,152302.2432113341,23.2591,23.3339,23.2591,23.3214,152302.2432
2008-03-20 10:50:00,56.14,56.41,56.09,56.39,223796.40561458745,23.3256,23.4377,23.3048,23.4294,223796.4056
2008-03-20 10:55:00,56.4,56.45,56.2,56.23,452446.5433556343,23.4336,23.4544,23.3505,23.3629,452446.5434
2008-03-20 11:00:00,56.23,56.27,56.15,56.22,186540.73199527743,23.3629,23.3796,23.3297,23.3588,186540.732
2008-03-20 11:05:00,56.21,56.41,56.2,56.4,113865.93204775023,23.3546,23.4377,23.3505,23.4336,113865.932
2008-03-20 11:10:00,56.42,56.44,56.26,56.27,207661.02584284404,23.4419,23.4502,23.3754,23.3796,207661.0258
2008-03-20 11:15:00,56.28,56.32,56.12,56.12,180375.1803751804,23.3837,23.4003,23.3172,23.3172,180375.1804
2008-03-20 11:20:00,56.12,56.22,56.07,56.2,178276.2691853601,23.3172,23.3588,23.2965,23.3505,178276.2692
2008-03-20 11:25:00,56.2,56.22,56.14,56.18,90253.18116227209,23.3505,23.3588,23.3256,23.3422,90253.1812
2008-03-20 11:30:00,56.18,56.2,56.11,56.2,141151.77751541388,23.3422,23.3505,23.3131,23.3505,141151.7775
2008-03-20 11:35:00,56.2,56.2,56.0,56.05,124491.6699462154,23.3505,23.3505,23.2674,23.2882,124491.6699
2008-03-20 11:40:00,56.06,56.07,56.01,56.04,113341.20425029517,23.2923,23.2965,23.2715,23.284,113341.2043
2008-03-20 11:45:00,56.04,56.07,55.85,55.88,221172.76662731208,23.284,23.2965,23.2051,23.2175,221172.7666
2008-03-20 11:50:00,55.87,55.88,55.75,55.79,246228.5189557917,23.2134,23.2175,23.1635,23.1801,246228.519
2008-03-20 11:55:00,55.8,55.85,55.78,55.79,90253.18116227209,23.1843,23.2051,23.176,23.1801,90253.1812
2008-03-20 12:00:00,55.79,55.97,55.79,55.91,99173.55371900828,23.1801,23.2549,23.1801,23.23,99173.5537
2008-03-20 12:05:00,55.91,56.1,55.88,55.99,113078.84035156763,23.23,23.3089,23.2175,23.2632,113078.8404
2008-03-20 12:10:00,56.01,56.07,55.96,56.02,87235.99632690543,23.2715,23.2965,23.2508,23.2757,87235.9963
2008-03-20 12:15:00,56.01,56.1,55.87,55.88,115046.56959202414,23.2715,23.3089,23.2134,23.2175,115046.5696
2008-03-20 12:20:00,55.89,55.91,55.75,55.77,139971.13997114,23.2217,23.23,23.1635,23.1718,139971.14
2008-03-20 12:25:00,55.77,55.78,55.65,55.66,89990.81726354454,23.1718,23.176,23.122,23.1261,89990.8173
2008-03-20 12:30:00,55.65,55.76,55.65,55.72,87629.54217499672,23.122,23.1677,23.122,23.151,87629.5422
2008-03-20 12:35:00,55.72,55.76,55.59,55.76,116489.57103502558,23.151,23.1677,23.097,23.1677,116489.571
2008-03-20 12:40:00,55.74,55.82,55.67,55.67,87760.7241243605,23.1594,23.1926,23.1303,23.1303,87760.7241
2008-03-20 12:45:00,55.69,55.8,55.67,55.79,61393.152302243216,23.1386,23.1843,23.1303,23.1801,61393.1523
2008-03-20 12:50:00,55.8,55.92,55.79,55.91,100878.91906073724,23.1843,23.2341,23.1801,23.23,100878.9191
2008-03-20 12:55:00,55.91,56.03,55.89,55.94,108093.92627574448,23.23,23.2798,23.2217,23.2425,108093.9263
2008-03-20 13:00:00,55.94,56.04,55.89,55.95,89072.54361799816,23.2425,23.284,23.2217,23.2466,89072.5436
2008-03-20 13:05:00,55.95,55.96,55.78,55.82,92745.63820018366,23.2466,23.2508,23.176,23.1926,92745.6382
2008-03-20 13:10:00,55.8,55.85,55.78,55.81,112554.11255411257,23.1843,23.2051,23.176,23.1884,112554.1126
2008-03-20 13:15:00,55.8,55.87,55.75,55.75,82906.99199790109,23.1843,23.2134,23.1635,23.1635,82906.992
2008-03-20 13:20:00,55.75,55.79,55.72,55.79,63360.881542699724,23.1635,23.1801,23.151,23.1801,63360.8815
2008-03-20 13:25:00,55.79,55.95,55.71,55.95,137478.68293322838,23.1801,23.2466,23.1469,23.2466,137478.6829
2008-03-20 13:30:00,55.94,56.22,55.91,56.2,134461.49809786174,23.2425,23.3588,23.23,23.3505,134461.4981
2008-03-20 13:35:00,56.2,56.3,56.17,56.2,151121.6056670602,23.3505,23.392,23.338,23.3505,151121.6057
2008-03-20 13:40:00,56.19,56.2,56.14,56.17,70575.88875770694,23.3463,23.3505,23.3256,23.338,70575.8888
2008-03-20 13:45:00,56.17,56.23,56.12,56.2,103502.5580480126,23.338,23.3629,23.3172,23.3505,103502.558
2008-03-20 13:50:00,56.2,56.29,56.14,56.29,129083.03817394728,23.3505,23.3879,23.3256,23.3879,129083.0382
2008-03-20 13:55:00,56.3,56.36,56.21,56.35,156762.42948970222,23.392,23.417,23.3546,23.4128,156762.4295
2008-03-20 14:00:00,56.34,56.41,56.33,56.36,175259.08434999344,23.4086,23.4377,23.4045,23.417,175259.0843
2008-03-20 14:05:00,56.36,56.48,56.33,56.42,169749.44247671522,23.417,23.4668,23.4045,23.4419,169749.4425
2008-03-20 14:10:00,56.42,56.43,56.3,56.32,269972.4517906336,23.4419,23.446,23.392,23.4003,269972.4518
2008-03-20 14:15:00,56.33,56.37,56.14,56.21,204775.0229568412,23.4045,23.4211,23.3256,23.3546,204775.023
2008-03-20 14:20:00,56.2,56.36,56.18,56.31,116096.02518693428,23.3505,23.417,23.3422,23.3962,116096.0252
2008-03-20 14:25:00,56.3,56.46,56.27,56.42,194018.1031090122,23.392,23.4585,23.3796,23.4419,194018.1031
2008-03-20 14:30:00,56.42,56.48,56.39,56.45,211071.756526302,23.4419,23.4668,23.4294,23.4544,211071.7565
2008-03-20 14:35:00,56.46,56.78,56.45,56.78,274695.00196772924,23.4585,23.5915,23.4544,23.5915,274695.002
2008-03-20 14:40:00,56.78,56.98,56.75,56.97,497048.4061393152,23.5915,23.6746,23.579,23.6704,497048.4061
2008-03-20 14:45:00,56.97,57.02,56.92,56.97,244785.51751279025,23.6704,23.6912,23.6496,23.6704,244785.5175
2008-03-20 14:50:00,56.98,57.1,56.89,57.07,290699.1997901089,23.6746,23.7244,23.6372,23.712,290699.1998
2008-03-20 14:55:00,57.07,57.14,56.99,57.07,189164.3709825528,23.712,23.741,23.6787,23.712,189164.371
2008-03-20 15:00:00,57.05,57.14,57.04,57.1,212645.9399186672,23.7036,23.741,23.6995,23.7244,212645.9399
2008-03-20 15:05:00,57.1,57.11,56.97,57.03,223796.40561458745,23.7244,23.7286,23.6704,23.6953,223796.4056
2008-03-20 15:10:00,57.03,57.1,56.97,57.04,138396.95657877476,23.6953,23.7244,23.6704,23.6995,138396.9566
2008-03-20 15:15:00,57.04,57.07,56.97,57.05,181162.272071363,23.6995,23.712,23.6704,23.7036,181162.2721
2008-03-20 15:20:00,57.04,57.15,57.0,57.04,250688.70523415977,23.6995,23.7452,23.6829,23.6995,250688.7052
2008-03-20 15:25:00,57.04,57.04,56.95,57.01,266036.9933097206,23.6995,23.6995,23.6621,23.687,266036.9933
2008-03-20 15:30:00,57.02,57.07,56.95,56.97,304473.3044733045,23.6912,23.712,23.6621,23.6704,304473.3045
2008-03-20 15:35:00,56.97,57.04,56.91,57.02,393808.2119900302,23.6704,23.6995,23.6455,23.6912,393808.212
2008-03-20 15:40:00,57.02,57.17,56.84,56.88,540863.1772268136,23.6912,23.7535,23.6164,23.633,540863.1772
2008-03-20 15:45:00,56.88,56.97,56.78,56.92,454151.9086973633,23.633,23.6704,23.5915,23.6496,454151.9087
2008-03-20 15:50:00,56.91,57.16,56.88,57.14,630329.2666929031,23.6455,23.7493,23.633,23.741,630329.2667
2008-03-20 15:55:00,57.13,57.2,56.11,57.08,746031.746031746,23.7369,23.766,23.3131,23.7161,746031.746
2008-03-24 09:30:00,57.17,57.31,56.72,56.82,347238.6199658927,23.7535,23.8117,23.5665,23.6081,347238.62
2008-03-24 09:35:00,56.82,57.2,56.78,57.16,193099.82946346584,23.6081,23.766,23.5915,23.7493,193099.8295
2008-03-24 09:40:00,57.16,57.68,57.16,57.61,200970.74642529187,23.7493,23.9654,23.7493,23.9363,200970.7464
2008-03-24 09:45:00,57.61,57.61,57.42,57.55,126328.21723730816,23.9363,23.9363,23.8574,23.9114,126328.2172
2008-03-24 09:50:00,57.55,57.58,57.4,57.49,276006.8214613669,23.9114,23.9239,23.8491,23.8865,276006.8215
2008-03-24 09:55:00,57.49,57.54,57.45,57.48,282565.9189295553,23.8865,23.9072,23.8698,23.8823,282565.9189
2008-03-24 10:00:00,57.49,57.61,57.43,57.45,406401.6791289519,23.8865,23.9363,23.8615,23.8698,406401.6791
2008-03-24 10:05:00,57.45,57.51,57.32,57.45,218549.12764003675,23.8698,23.8948,23.8158,23.8698,218549.1276
2008-03-24 10:10:00,57.45,57.89,57.41,57.84,317460.31746031746,23.8698,24.0527,23.8532,24.0319,317460.3175
2008-03-24 10:15:00,57.84,57.88,57.71,57.87,182736.4554637282,24.0319,24.0485,23.9779,24.0443,182736.4555
2008-03-24 10:20:00,57.88,57.94,57.81,57.86,220910.40272858457,24.0485,24.0734,24.0194,24.0402,220910.4027
2008-03-24 10:25:00,57.86,57.92,57.83,57.91,131181.94936376755,24.0402,24.0651,24.0277,24.061,131181.9494
2008-03-24 10:30:00,57.9,58.09,57.9,58.08,138003.41073068345,24.0568,24.1358,24.0568,24.1316,138003.4107
2008-03-24 10:35:00,58.06,58.19,58.03,58.07,144562.50819887183,24.1233,24.1773,24.1108,24.1274,144562.5082
2008-03-24 10:40:00,58.09,58.25,58.03,58.24,142857.14285714287,24.1358,24.2022,24.1108,24.1981,142857.1429
2008-03-24 10:45:00,58.24,58.26,58.16,58.22,161222.61576807033,24.1981,24.2064,24.1648,24.1898,161222.6158
2008-03-24 10:50:00,58.22,58.27,58.18,58.22,152958.15295815296,24.1898,24.2105,24.1731,24.1898,152958.153
2008-03-24 10:55:00,58.22,58.25,58.13,58.17,134199.1341991342,24.1898,24.2022,24.1524,24.169,134199.1342
2008-03-24 11:00:00,58.17,58.21,58.06,58.06,132756.13275613275,24.169,24.1856,24.1233,24.1233,132756.1328
2008-03-24 11:05:00,58.06,58.13,58.0,58.09,108093.92627574448,24.1233,24.1524,24.0984,24.1358,108093.9263
2008-03-24 11:10:00,58.09,58.19,58.09,58.19,73199.52774498229,24.1358,24.1773,24.1358,24.1773,73199.5277
2008-03-24 11:15:00,58.19,58.22,58.04,58.05,93139.18404827495,24.1773,24.1898,24.115,24.1191,93139.184
2008-03-24 11:20:00,58.07,58.13,58.04,58.12,88941.3616686344,24.1274,24.1524,24.115,24.1482,88941.3617
2008-03-24 11:25:00,58.12,58.19,58.09,58.19,97730.55227600684,24.1482,24.1773,24.1358,24.1773,97730.5523
2008-03-24 11:30:00,58.17,58.29,58.08,58.19,150072.15007215008,24.169,24.2189,24.1316,24.1773,150072.1501
2008-03-24 11:35:00,58.18,58.23,58.15,58.19,62967.33569460842,24.1731,24.1939,24.1607,24.1773,62967.3357
2008-03-24 11:40:00,58.2,58.3,58.2,58.29,76872.62232716779,24.1815,24.223,24.1815,24.2189,76872.6223
2008-03-24 11:45:00,58.3,58.36,58.26,58.29,92745.63820018366,24.223,24.2479,24.2064,24.2189,92745.6382
2008-03-24 11:50:00,58.29,58.31,58.22,58.22,56145.87432769251,24.2189,24.2272,24.1898,24.1898,56145.8743
2008-03-24 11:55:00,58.22,58.38,58.22,58.38,88285.45192181556,24.1898,24.2562,24.1898,24.2562,88285.4519
2008-03-24 12:00:00,58.38,58.45,58.31,58.42,172897.80926144563,24.2562,24.2853,24.2272,24.2729,172897.8093
2008-03-24 12:05:00,58.42,58.45,58.37,58.42,69788.79706152434,24.2729,24.2853,24.2521,24.2729,69788.7971
2008-03-24 12:10:00,58.42,58.48,58.37,58.42,125409.94359176178,24.2729,24.2978,24.2521,24.2729,125409.9436
2008-03-24 12:15:00,58.42,58.45,58.37,58.4,133543.22445231536,24.2729,24.2853,24.2521,24.2646,133543.2245
2008-03-24 12:20:00,58.4,58.41,58.32,58.35,104683.1955922865,24.2646,24.2687,24.2313,24.2438,104683.1956
2008-03-24 12:25:00,58.35,58.37,58.29,58.29,97074.642529188,24.2438,24.2521,24.2189,24.2189,97074.6425
2008-03-24 12:30:00,58.31,58.39,58.29,58.38,106388.56093401548,24.2272,24.2604,24.2189,24.2562,106388.5609
2008-03-24 12:35:00,58.38,58.45,58.29,58.44,87498.36022563296,24.2562,24.2853,24.2189,24.2812,87498.3602
2008-03-24 12:40:00,58.45,58.48,58.37,58.46,121212.12121212122,24.2853,24.2978,24.2521,24.2895,121212.1212
2008-03-24 12:45:00,58.47,58.51,58.45,58.5,99567.09956709958,24.2936,24.3103,24.2853,24.3061,99567.0996
2008-03-24 12:50:00,58.51,58.51,58.37,58.39,116227.20713629804,24.3103,24.3103,24.2521,24.2604,116227.2071
2008-03-24 12:55:00,58.39,58.41,58.33,58.35,123835.76019939657,24.2604,24.2687,24.2355,24.2438,123835.7602
2008-03-24 13:00:00,58.35,58.45,58.34,58.45,70969.43460579825,24.2438,24.2853,24.2396,24.2853,70969.4346
2008-03-24 13:05:00,58.44,58.48,58.38,58.42,76347.89452971272,24.2812,24.2978,24.2562,24.2729,76347.8945
2008-03-24 13:10:00,58.42,58.51,58.41,58.51,98911.18982028074,24.2729,24.3103,24.2687,24.3103,98911.1898
2008-03-24 13:15:00,58.51,58.52,58.47,58.5,62049.06204906205,24.3103,24.3144,24.2936,24.3061,62049.062
2008-03-24 13:20:00,58.51,58.51,58.46,58.47,66115.70247933884,24.3103,24.3103,24.2895,24.2936,66115.7025
2008-03-24 13:25:00,58.47,58.48,58.45,58.45,52997.50754296209,24.2936,24.2978,24.2853,24.2853,52997.5075
2008-03-24 13:30:00,58.46,58.49,58.44,58.45,75823.16673225764,24.2895,24.302,24.2812,24.2853,75823.1667
2008-03-24 13:35:00,58.44,58.44,58.35,58.38,95894.00498491408,24.2812,24.2812,24.2438,24.2562,95894.005
2008-03-24 13:40:00,58.39,58.42,58.31,58.31,80808.0808080808,24.2604,24.2729,24.2272,24.2272,80808.0808
2008-03-24 13:45:00,58.31,58.37,58.3,58.35,101403.64685819233,24.2272,24.2521,24.223,24.2438,101403.6469
2008-03-24 13:50:00,58.36,58.38,58.32,58.33,200446.0186278368,24.2479,24.2562,24.2313,24.2355,200446.0186
2008-03-24 13:55:00,58.32,58.38,58.3,58.37,121474.48511084876,24.2313,24.2562,24.223,24.2521,121474.4851
2008-03-24 14:00:00,58.36,58.36,58.18,58.18,153614.0627049718,24.2479,24.2479,24.1731,24.1731,153614.0627
2008-03-24 14:05:00,58.18,58.26,58.11,58.12,120293.84756657484,24.1731,24.2064,24.1441,24.1482,120293.8476
2008-03-24 14:10:00,58.13,58.13,58.05,58.07,109143.3818706546,24.1524,24.1524,24.1191,24.1274,109143.3819
2008-03-24 14:15:00,58.07,58.13,58.06,58.11,73330.70969434606,24.1274,24.1524,24.1233,24.1441,73330.7097
2008-03-24 14:20:00,58.1,58.13,58.03,58.06,96418.73278236914,24.1399,24.1524,24.1108,24.1233,96418.7328
2008-03-24 14:25:00,58.06,58.07,57.97,58.0,134592.6800472255,24.1233,24.1274,24.0859,24.0984,134592.68
2008-03-24 14:30:00,58.0,58.07,58.0,58.03,158992.52262888628,24.0984,24.1274,24.0984,24.1108,158992.5226
2008-03-24 14:35:00,58.03,58.03,57.94,57.95,170405.35222353405,24.1108,24.1108,24.0734,24.0776,170405.3522
2008-03-24 14:40:00,57.95,58.0,57.9,57.96,184966.54860291223,24.0776,24.0984,24.0568,24.0817,184966.5486
2008-03-24 14:45:00,57.96,57.97,57.81,57.87,126721.76308539943,24.0817,24.0859,24.0194,24.0443,126721.7631
2008-03-24 14:50:00,57.86,57.87,57.68,57.81,139577.59412304868,24.0402,24.0443,23.9654,24.0194,139577.5941
2008-03-24 14:55:00,57.81,57.87,57.78,57.83,134461.49809786174,24.0194,24.0443,24.007,24.0277,134461.4981
2008-03-24 15:00:00,57.83,57.94,57.78,57.9,170011.80637544274,24.0277,24.0734,24.007,24.0568,170011.8064
2008-03-24 15:05:00,57.9,57.91,57.78,57.86,121474.48511084876,24.0568,24.061,24.007,24.0402,121474.4851
2008-03-24 15:10:00,57.88,58.0,57.88,57.97,129345.4020726748,24.0485,24.0984,24.0485,24.0859,129345.4021
2008-03-24 15:15:00,57.97,58.02,57.95,57.98,102059.55660501117,24.0859,24.1067,24.0776,24.0901,102059.5566
2008-03-24 15:20:00,57.99,57.99,57.78,57.78,123573.39630066905,24.0942,24.0942,24.007,24.007,123573.3963
2008-03-24 15:25:00,57.79,57.83,57.68,57.68,130657.22156631248,24.0111,24.0277,23.9654,23.9654,130657.2216
2008-03-24 15:30:00,57.68,57.81,57.59,57.77,208316.93558966287,23.9654,24.0194,23.928,24.0028,208316.9356
2008-03-24 15:35:00,57.77,57.82,57.67,57.71,163583.89085661815,24.0028,24.0236,23.9612,23.9779,163583.8909
2008-03-24 15:40:00,57.72,57.8,57.58,57.62,224583.49731077004,23.982,24.0153,23.9239,23.9405,224583.4973
2008-03-24 15:45:00,57.61,57.67,57.48,57.54,279286.3701954611,23.9363,23.9612,23.8823,23.9072,279286.3702
2008-03-24 15:50:00,57.54,57.62,57.49,57.58,292666.9290305654,23.9072,23.9405,23.8865,23.9239,292666.929
2008-03-24 15:55:00,57.58,57.64,57.52,57.63,445362.7180899909,23.9239,23.9488,23.8989,23.9446,445362.7181
2008-03-25 09:30:00,57.74,57.83,57.48,57.61,365604.0928768202,23.9903,24.0277,23.8823,23.9363,365604.0929
2008-03-25 09:35:00,57.61,57.61,57.16,57.17,461629.279811098,23.9363,23.9363,23.7493,23.7535,461629.2798
2008-03-25 09:40:00,57.18,57.28,57.07,57.14,422799.4227994228,23.7577,23.7992,23.712,23.741,422799.4228
2008-03-25 09:45:00,57.14,57.17,56.81,56.89,373868.5556867375,23.741,23.7535,23.6039,23.6372,373868.5557
2008-03-25 09:50:00,56.9,57.04,56.78,56.82,446149.8097861735,23.6413,23.6995,23.5915,23.6081,446149.8098
2008-03-25 09:55:00,56.81,56.85,56.6,56.6,401547.9470024925,23.6039,23.6205,23.5167,23.5167,401547.947
2008-03-25 10:00:00,56.59,56.61,56.36,56.55,586514.4956054047,23.5125,23.5208,23.417,23.4959,586514.4956
2008-03-25 10:05:00,56.55,56.61,56.43,56.49,384100.7477371114,23.4959,23.5208,23.446,23.471,384100.7477
2008-03-25 10:10:00,56.49,56.66,56.49,56.62,361799.8163452709,23.471,23.5416,23.471,23.525,361799.8163
2008-03-25 10:15:00,56.63,56.89,56.62,56.89,263150.9904237177,23.5291,23.6372,23.525,23.6372,263150.9904
2008-03-25 10:20:00,56.88,57.1,56.83,57.03,268660.632296996,23.633,23.7244,23.6122,23.6953,268660.6323
2008-03-25 10:25:00,57.03,57.04,56.7,56.7,282303.55503082776,23.6953,23.6995,23.5582,23.5582,282303.555
2008-03-25 10:30:00,56.7,56.75,56.43,56.43,384363.1116358389,23.5582,23.579,23.446,23.446,384363.1116
2008-03-25 10:35:00,56.43,56.45,56.36,56.4,291092.7456382002,23.446,23.4544,23.417,23.4336,291092.7456
2008-03-25 10:40:00,56.39,56.56,56.36,56.45,1055358.78263151,23.4294,23.5001,23.417,23.4544,1055358.7826
2008-03-25 10:45:00,56.45,56.68,56.45,56.64,226551.22655122657,23.4544,23.5499,23.4544,23.5333,226551.2266
2008-03-25 10:50:00,56.64,56.65,56.49,56.64,331759.14994096814,23.5333,23.5375,23.471,23.5333,331759.1499
2008-03-25 10:55:00,56.62,56.65,56.53,56.64,206873.93414666143,23.525,23.5375,23.4876,23.5333,206873.9341
2008-03-25 11:00:00,56.64,56.65,56.56,56.62,171323.62586908042,23.5333,23.5375,23.5001,23.525,171323.6259
2008-03-25 11:05:00,56.64,56.76,56.62,56.75,178276.2691853601,23.5333,23.5832,23.525,23.579,178276.2692
2008-03-25 11:10:00,56.75,56.84,56.68,56.81,165551.62009707466,23.579,23.6164,23.5499,23.6039,165551.6201
2008-03-25 11:15:00,56.81,56.94,56.8,56.85,215925.48865276136,23.6039,23.6579,23.5998,23.6205,215925.4887
2008-03-25 11:20:00,56.85,57.04,56.85,57.03,163977.43670470943,23.6205,23.6995,23.6205,23.6953,163977.4367
2008-03-25 11:25:00,57.02,57.08,56.97,57.07,158336.61288206742,23.6912,23.7161,23.6704,23.712,158336.6129
2008-03-25 11:30:00,57.07,57.13,56.87,57.11,210809.39262757445,23.712,23.7369,23.6289,23.7286,210809.3926
2008-03-25 11:35:00,57.12,57.15,57.02,57.07,120425.02951593862,23.7327,23.7452,23.6912,23.712,120425.0295
2008-03-25 11:40:00,57.06,57.14,56.98,57.13,110979.92916174736,23.7078,23.741,23.6746,23.7369,110979.9292
2008-03-25 11:45:00,57.14,57.18,56.97,56.98,191788.00996982816,23.741,23.7577,23.6704,23.6746,191788.01
2008-03-25 11:50:00,56.98,57.06,56.93,56.97,159648.4323757051,23.6746,23.7078,23.6538,23.6704,159648.4324
2008-03-25 11:55:00,56.96,56.97,56.84,56.94,97861.7342253706,23.6663,23.6704,23.6164,23.6579,97861.7342
2008-03-25 12:00:00,56.94,56.99,56.85,56.91,117014.29883248064,23.6579,23.6787,23.6205,23.6455,117014.2988
2008-03-25 12:05:00,56.91,57.0,56.91,56.92,127246.49088285452,23.6455,23.6829,23.6455,23.6496,127246.4909
2008-03-25 12:10:00,56.93,57.0,56.88,56.88,92745.63820018366,23.6538,23.6829,23.633,23.633,92745.6382
2008-03-25 12:15:00,56.88,56.94,56.85,56.88,170011.80637544274,23.633,23.6579,23.6205,23.633,170011.8064
2008-03-25 12:20:00,56.9,56.91,56.84,56.85,143119.5067558704,23.6413,23.6455,23.6164,23.6205,143119.5068
2008-03-25 12:25:00,56.85,56.94,56.81,56.92,141938.8692115965,23.6205,23.6579,23.6039,23.6496,141938.8692
2008-03-25 12:30:00,56.91,56.92,56.87,56.91,83169.35589662862,23.6455,23.6496,23.6289,23.6455,83169.3559
2008-03-25 12:35:00,56.91,56.95,56.89,56.94,78709.16961826052,23.6455,23.6621,23.6372,23.6579,78709.1696
2008-03-25 12:40:00,56.95,56.95,56.85,56.87,310376.49219467404,23.6621,23.6621,23.6205,23.6289,310376.4922
2008-03-25 12:45:00,56.87,56.94,56.84,56.94,108487.47212383576,23.6289,23.6579,23.6164,23.6579,108487.4721
2008-03-25 12:50:00,56.94,57.0,56.85,56.85,97599.37032664304,23.6579,23.6829,23.6205,23.6205,97599.3703
2008-03-25 12:55:00,56.86,56.87,56.82,56.87,91827.36455463729,23.6247,23.6289,23.6081,23.6289,91827.3646
2008-03-25 13:00:00,56.87,56.94,56.82,56.88,98255.2800734619,23.6289,23.6579,23.6081,23.633,98255.2801
2008-03-25 13:05:00,56.88,56.89,56.81,56.83,84743.53928899384,23.633,23.6372,23.6039,23.6122,84743.5393
2008-03-25 13:10:00,56.83,56.97,56.81,56.88,82513.4461498098,23.6122,23.6704,23.6039,23.633,82513.4461
2008-03-25 13:15:00,56.89,56.91,56.84,56.86,75036.07503607504,23.6372,23.6455,23.6164,23.6247,75036.075
2008-03-25 13:20:00,56.86,56.89,56.83,56.87,122917.4865538502,23.6247,23.6372,23.6122,23.6289,122917.4866
2008-03-25 13:25:00,56.86,56.94,56.84,56.94,134461.49809786174,23.6247,23.6579,23.6164,23.6579,134461.4981
2008-03-25 13:30:00,56.95,56.99,56.85,56.88,151777.51541387907,23.6621,23.6787,23.6205,23.633,151777.5154
2008-03-25 13:35:00,56.89,56.96,56.81,56.81,271284.27128427126,23.6372,23.6663,23.6039,23.6039,271284.2713
2008-03-25 13:40:00,56.81,56.84,56.79,56.82,161222.61576807033,23.6039,23.6164,23.5956,23.6081,161222.6158
2008-03-25 13:45:00,56.82,56.84,56.8,56.82,131969.04105995016,23.6081,23.6164,23.5998,23.6081,131969.0411
2008-03-25 13:50:00,56.81,56.83,56.67,56.7,175259.08434999344,23.6039,23.6122,23.5458,23.5582,175259.0843
2008-03-25 13:55:00,56.7,56.91,56.7,56.77,113603.5681490227,23.5582,23.6455,23.5582,23.5873,113603.5681
2008-03-25 14:00:00,56.78,56.84,56.71,56.75,102321.92050373869,23.5915,23.6164,23.5624,23.579,102321.9205
2008-03-25 14:05:00,56.75,56.82,56.7,56.7,179325.72478027025,23.579,23.6081,23.5582,23.5582,179325.7248
2008-03-25 14:10:00,56.71,56.75,56.66,56.72,182211.7276662732,23.5624,23.579,23.5416,23.5665,182211.7277
2008-03-25 14:15:00,56.72,56.77,56.72,56.73,125147.57969303423,23.5665,23.5873,23.5665,23.5707,125147.5797
2008-03-25 14:20:00,56.75,56.84,56.72,56.8,182211.7276662732,23.579,23.6164,23.5665,23.5998,182211.7277
2008-03-25 14:25:00,56.8,56.81,56.75,56.78,174078.44680571955,23.5998,23.6039,23.579,23.5915,174078.4468
2008-03-25 14:30:00,56.78,56.81,56.62,56.63,176570.90384363112,23.5915,23.6039,23.525,23.5291,176570.9038
2008-03-25 14:35:00,56.63,56.73,56.62,56.68,117801.39052866328,23.5291,23.5707,23.525,23.5499,117801.3905
2008-03-25 14:40:00,56.68,56.72,56.65,56.7,139839.9580217762,23.5499,23.5665,23.5375,23.5582,139839.958
2008-03-25 14:45:00,56.69,56.75,56.69,56.75,148497.96667978488,23.5541,23.579,23.5541,23.579,148497.9667
2008-03-25 14:50:00,56.75,56.88,56.75,56.82,305522.7600682146,23.579,23.633,23.579,23.6081,305522.7601
2008-03-25 14:55:00,56.85,56.88,56.76,56.78,238882.32979142072,23.6205,23.633,23.5832,23.5915,238882.3298
2008-03-25 15:00:00,56.78,56.84,56.78,56.83,171192.44391971666,23.5915,23.6164,23.5915,23.6122,171192.4439
2008-03-25 15:05:00,56.84,56.88,56.76,56.8,318509.7730552276,23.6164,23.633,23.5832,23.5998,318509.7731
2008-03-25 15:10:00,56.8,56.8,56.65,56.66,447461.6292798111,23.5998,23.5998,23.5375,23.5416,447461.6293
2008-03-25 15:15:00,56.67,56.75,56.61,56.63,248589.7940443395,23.5458,23.579,23.5208,23.5291,248589.794
2008-03-25 15:20:00,56.64,56.84,56.63,56.75,388167.38816738816,23.5333,23.6164,23.5291,23.579,388167.3882
2008-03-25 15:25:00,56.74,56.77,56.68,56.75,203987.9312606585,23.5748,23.5873,23.5499,23.579,203987.9313
2008-03-25 15:30:00,56.76,56.78,56.68,56.69,296733.5694608422,23.5832,23.5915,23.5499,23.5541,296733.5695
2008-03-25 15:35:00,56.7,56.75,56.64,56.71,283746.5564738292,23.5582,23.579,23.5333,23.5624,283746.5565
2008-03-25 15:40:00,56.72,56.9,56.71,56.81,436835.8913813459,23.5665,23.6413,23.5624,23.6039,436835.8914
2008-03-25 15:45:00,56.8,56.81,56.65,56.68,506755.87039223406,23.5998,23.6039,23.5375,23.5499,506755.8704
2008-03-25 15:50:00,56.68,56.84,56.62,56.83,504656.95920241374,23.5499,23.6164,23.525,23.6122,504656.9592
2008-03-25 15:55:00,56.83,56.92,56.78,56.81,603568.1490226944,23.6122,23.6496,23.5915,23.6039,603568.149
2008-03-26 09:30:00,57.29,57.49,56.8,57.44,367047.0943198216,23.8034,23.8865,23.5998,23.8657,367047.0943
2008-03-26 09:35:00,57.45,57.45,57.19,57.26,234684.50741178016,23.8698,23.8698,23.7618,23.7909,234684.5074
2008-03-26 09:40:00,57.25,57.32,57.23,57.31,199658.92693165425,23.7867,23.8158,23.7784,23.8117,199658.9269
2008-03-26 09:45:00,57.3,57.45,57.28,57.42,186803.095894005,23.8075,23.8698,23.7992,23.8574,186803.0959
2008-03-26 09:50:00,57.42,57.58,57.36,57.55,251606.9788797061,23.8574,23.9239,23.8324,23.9114,251606.9789
2008-03-26 09:55:00,57.54,57.78,57.51,57.72,205430.93270366,23.9072,24.007,23.8948,23.982,205430.9327
2008-03-26 10:00:00,57.73,57.81,57.6,57.62,301587.3015873016,23.9862,24.0194,23.9322,23.9405,301587.3016
2008-03-26 10:05:00,57.62,57.83,57.61,57.82,250295.1593860685,23.9405,24.0277,23.9363,24.0236,250295.1594
2008-03-26 10:10:00,57.83,57.84,57.57,57.65,320739.86619441165,24.0277,24.0319,23.9197,23.9529,320739.8662
2008-03-26 10:15:00,57.65,57.65,57.49,57.58,239931.78538633088,23.9529,23.9529,23.8865,23.9239,239931.7854
2008-03-26 10:20:00,57.58,57.68,57.56,57.58,199658.92693165425,23.9239,23.9654,23.9155,23.9239,199658.9269
2008-03-26 10:25:00,57.58,57.6,57.27,57.39,183917.0930080021,23.9239,23.9322,23.7951,23.8449,183917.093
2008-03-26 10:30:00,57.4,57.81,57.39,57.78,286763.7413091959,23.8491,24.0194,23.8449,24.007,286763.7413
2008-03-26 10:35:00,57.78,58.03,57.71,58.03,280860.5535878263,24.007,24.1108,23.9779,24.1108,280860.5536
2008-03-26 10:40:00,58.02,58.03,57.9,57.93,202151.3839695658,24.1067,24.1108,24.0568,24.0693,202151.384
2008-03-26 10:45:00,57.93,57.93,57.74,57.77,112816.4764528401,24.0693,24.0693,23.9903,24.0028,112816.4765
2008-03-26 10:50:00,57.76,58.05,57.76,58.04,118457.30027548208,23.9986,24.1191,23.9986,24.115,118457.3003
2008-03-26 10:55:00,58.04,58.19,58.01,58.12,192837.4655647383,24.115,24.1773,24.1025,24.1482,192837.4656
2008-03-26 11:00:00,58.13,58.13,57.99,58.0,189033.18903318903,24.1524,24.1524,24.0942,24.0984,189033.189
2008-03-26 11:05:00,57.99,58.18,57.99,58.17,210940.57457693823,24.0942,24.1731,24.0942,24.169,210940.5746
2008-03-26 11:10:00,58.17,58.28,58.17,58.25,128558.3103764922,24.169,24.2147,24.169,24.2022,128558.3104
2008-03-26 11:15:00,58.25,58.29,58.17,58.19,111898.20280729372,24.2022,24.2189,24.169,24.1773,111898.2028
2008-03-26 11:20:00,58.19,58.19,58.06,58.09,252131.70667716124,24.1773,24.1773,24.1233,24.1358,252131.7067
2008-03-26 11:25:00,58.08,58.27,58.06,58.25,249245.7037911584,24.1316,24.2105,24.1233,24.2022,249245.7038
2008-03-26 11:30:00,58.24,58.29,58.19,58.25,269447.7239931786,24.1981,24.2189,24.1773,24.2022,269447.724
2008-03-26 11:35:00,58.26,58.41,58.25,58.29,195592.2865013774,24.2064,24.2687,24.2022,24.2189,195592.2865
2008-03-26 11:40:00,58.29,58.32,58.2,58.2,163190.34500852684,24.2189,24.2313,24.1815,24.1815,163190.345
2008-03-26 11:45:00,58.2,58.31,58.19,58.21,121605.66706021252,24.1815,24.2272,24.1773,24.1856,121605.6671
2008-03-26 11:50:00,58.21,58.24,58.11,58.16,89203.72556736194,24.1856,24.1981,24.1441,24.1648,89203.7256
2008-03-26 11:55:00,58.16,58.22,58.08,58.09,98124.09812409812,24.1648,24.1898,24.1316,24.1358,98124.0981
2008-03-26 12:00:00,58.08,58.15,58.08,58.09,81726.35445362718,24.1316,24.1607,24.1316,24.1358,81726.3545
2008-03-26 12:05:00,58.1,58.28,58.1,58.19,92876.82014954742,24.1399,24.2147,24.1399,24.1773,92876.8201
2008-03-26 12:10:00,58.18,58.19,57.97,58.0,99698.28151646334,24.1731,24.1773,24.0859,24.0984,99698.2815
2008-03-26 12:15:00,58.0,58.05,57.98,58.02,110455.20136429228,24.0984,24.1191,24.0901,24.1067,110455.2014
2008-03-26 12:20:00,58.0,58.01,57.92,57.97,102453.10245310246,24.0984,24.1025,24.0651,24.0859,102453.1025
2008-03-26 12:25:00,57.97,58.03,57.9,57.9,81726.35445362718,24.0859,24.1108,24.0568,24.0568,81726.3545
2008-03-26 12:30:00,57.9,57.95,57.87,57.93,57195.32992260265,24.0568,24.0776,24.0443,24.0693,57195.3299
2008-03-26 12:35:00,57.94,57.97,57.92,57.96,64016.791289518565,24.0734,24.0859,24.0651,24.0817,64016.7913
2008-03-26 12:40:00,57.94,58.05,57.9,57.93,106257.37898465172,24.0734,24.1191,24.0568,24.0693,106257.379
2008-03-26 12:45:00,57.96,58.04,57.9,57.97,148629.14862914864,24.0817,24.115,24.0568,24.0859,148629.1486
2008-03-26 12:50:00,57.97,57.97,57.79,57.87,86711.26852945035,24.0859,24.0859,24.0111,24.0443,86711.2685
2008-03-26 12:55:00,57.87,57.94,57.8,57.91,158467.7948314312,24.0443,24.0734,24.0153,24.061,158467.7948
2008-03-26 13:00:00,57.93,57.93,57.86,57.9,73986.6194411649,24.0693,24.0693,24.0402,24.0568,73986.6194
2008-03-26 13:05:00,57.9,57.94,57.76,57.79,135379.7717434081,24.0568,24.0734,23.9986,24.0111,135379.7717
2008-03-26 13:10:00,57.79,57.98,57.77,57.86,219336.2193362193,24.0111,24.0901,24.0028,24.0402,219336.2193
2008-03-26 13:15:00,57.87,57.91,57.75,57.77,97337.00642791552,24.0443,24.061,23.9945,24.0028,97337.0064
2008-03-26 13:20:00,57.76,57.88,57.71,57.87,85661.81293454021,23.9986,24.0485,23.9779,24.0443,85661.8129
2008-03-26 13:25:00,57.88,57.96,57.87,57.93,62836.15374524466,24.0485,24.0817,24.0443,24.0693,62836.1537
2008-03-26 13:30:00,57.93,57.93,57.78,57.87,99567.09956709958,24.0693,24.0693,24.007,24.0443,99567.0996
2008-03-26 13:35:00,57.88,57.97,57.87,57.96,96025.18693427784,24.0485,24.0859,24.0443,24.0817,96025.1869
2008-03-26 13:40:00,57.96,58.0,57.89,57.89,96812.27863046044,24.0817,24.0984,24.0527,24.0527,96812.2786
2008-03-26 13:45:00,57.9,57.97,57.87,57.95,61261.97035287945,24.0568,24.0859,24.0443,24.0776,61261.9704
2008-03-26 13:50:00,57.95,57.97,57.9,57.93,110324.01941492852,24.0776,24.0859,24.0568,24.0693,110324.0194
2008-03-26 13:55:00,57.93,58.04,57.93,58.04,75560.8028335301,24.0693,24.115,24.0693,24.115,75560.8028
2008-03-26 14:00:00,58.03,58.09,57.96,58.0,93532.72989636626,24.1108,24.1358,24.0817,24.0984,93532.7299
2008-03-26 14:05:00,58.0,58.07,57.94,58.02,121999.21290830382,24.0984,24.1274,24.0734,24.1067,121999.2129
2008-03-26 14:10:00,58.01,58.19,58.0,58.19,100747.73711137348,24.1025,24.1773,24.0984,24.1773,100747.7371
2008-03-26 14:15:00,58.19,58.19,58.11,58.12,113865.93204775023,24.1773,24.1773,24.1441,24.1482,113865.932
2008-03-26 14:20:00,58.13,58.18,58.03,58.06,102846.64830119377,24.1524,24.1731,24.1108,24.1233,102846.6483
2008-03-26 14:25:00,58.06,58.17,58.03,58.09,140627.0497179588,24.1233,24.169,24.1108,24.1358,140627.0497
2008-03-26 14:30:00,58.09,58.22,58.06,58.18,96943.46057982424,24.1358,24.1898,24.1233,24.1731,96943.4606
2008-03-26 14:35:00,58.19,58.22,58.03,58.03,102846.64830119377,24.1773,24.1898,24.1108,24.1108,102846.6483
2008-03-26 14:40:00,58.03,58.16,58.02,58.11,107306.83457956184,24.1108,24.1648,24.1067,24.1441,107306.8346
2008-03-26 14:45:00,58.1,58.22,58.1,58.16,80414.53495998951,24.1399,24.1898,24.1399,24.1648,80414.535
2008-03-26 14:50:00,58.16,58.24,58.15,58.16,77528.53207398663,24.1648,24.1981,24.1607,24.1648,77528.5321
2008-03-26 14:55:00,58.16,58.32,58.09,58.32,150859.2417683327,24.1648,24.2313,24.1358,24.2313,150859.2418
2008-03-26 15:00:00,58.31,58.35,58.1,58.27,216187.85255148893,24.2272,24.2438,24.1399,24.2105,216187.8526
2008-03-26 15:05:00,58.28,58.33,58.23,58.33,155712.97389479209,24.2147,24.2355,24.1939,24.2355,155712.9739
2008-03-26 15:10:00,58.32,58.35,58.09,58.13,185097.730552276,24.2313,24.2438,24.1358,24.1524,185097.7306
2008-03-26 15:15:00,58.13,58.19,58.0,58.04,111373.47500983864,24.1524,24.1773,24.0984,24.115,111373.475
2008-03-26 15:20:00,58.05,58.14,57.98,58.12,142857.14285714287,24.1191,24.1565,24.0901,24.1482,142857.1429
2008-03-26 15:25:00,58.13,58.19,57.94,58.03,243080.1521710613,24.1524,24.1773,24.0734,24.1108,243080.1522
2008-03-26 15:30:00,58.02,58.02,57.87,57.87,218811.49153876427,24.1067,24.1067,24.0443,24.0443,218811.4915
2008-03-26 15:35:00,57.87,57.91,57.81,57.81,316542.0438147711,24.0443,24.061,24.0194,24.0194,316542.0438
2008-03-26 15:40:00,57.82,57.87,57.74,57.84,729371.6384625476,24.0236,24.0443,23.9903,24.0319,729371.6385
2008-03-26 15:45:00,57.84,57.91,57.78,57.91,538895.4479863571,24.0319,24.061,24.007,24.061,538895.448
2008-03-26 15:50:00,57.9,57.92,57.68,57.71,1228256.5918929556,24.0568,24.0651,23.9654,23.9779,1228256.5919
2008-03-26 15:55:00,57.71,58.07,57.7,57.93,1600419.7822379642,23.9779,24.1274,23.9737,24.0693,1600419.7822
2008-03-27 09:30:00,58.74,59.35,58.52,58.66,345402.07267479994,24.4058,24.6593,24.3144,24.3726,345402.0727
2008-03-27 09:35:00,58.66,58.67,58.35,58.49,255804.8012593467,24.3726,24.3767,24.2438,24.302,255804.8013
2008-03-27 09:40:00,58.48,58.51,58.41,58.43,166076.34789452972,24.2978,24.3103,24.2687,24.277,166076.3479
2008-03-27 09:45:00,58.43,58.68,58.41,58.68,184704.1847041847,24.277,24.3809,24.2687,24.3809,184704.1847
2008-03-27 09:50:00,58.68,58.76,58.62,58.65,201626.6561721108,24.3809,24.4141,24.356,24.3684,201626.6562
2008-03-27 09:55:00,58.65,58.74,58.63,58.66,167125.80348943986,24.3684,24.4058,24.3601,24.3726,167125.8035
2008-03-27 10:00:00,58.66,58.73,58.6,58.67,167519.34933753117,24.3726,24.4017,24.3477,24.3767,167519.3493
2008-03-27 10:05:00,58.67,58.72,58.62,58.62,142857.14285714287,24.3767,24.3975,24.356,24.356,142857.1429
2008-03-27 10:10:00,58.63,58.77,58.52,58.77,201495.47422274697,24.3601,24.4183,24.3144,24.4183,201495.4742
2008-03-27 10:15:00,58.77,58.8,58.54,58.54,212383.57601993968,24.4183,24.4308,24.3227,24.3227,212383.576
2008-03-27 10:20:00,58.54,58.58,58.25,58.33,223796.40561458745,24.3227,24.3393,24.2022,24.2355,223796.4056
2008-03-27 10:25:00,58.33,58.45,58.24,58.28,148891.51252787616,24.2355,24.2853,24.1981,24.2147,148891.5125
2008-03-27 10:30:00,58.29,58.39,58.09,58.2,159386.06847697758,24.2189,24.2604,24.1358,24.1815,159386.0685
2008-03-27 10:35:00,58.19,58.35,58.14,58.21,158205.43093270366,24.1773,24.2438,24.1565,24.1856,158205.4309
2008-03-27 10:40:00,58.2,58.32,58.19,58.3,189295.55293191652,24.1815,24.2313,24.1773,24.223,189295.5529
2008-03-27 10:45:00,58.3,58.41,58.29,58.32,171454.80781844418,24.223,24.2687,24.2189,24.2313,171454.8078
2008-03-27 10:50:00,58.32,58.42,58.23,58.3,172897.80926144563,24.2313,24.2729,24.1939,24.223,172897.8093
2008-03-27 10:55:00,58.31,58.62,58.3,58.58,184310.6388560934,24.2272,24.356,24.223,24.3393,184310.6389
2008-03-27 11:00:00,58.56,58.64,58.56,58.59,112160.56670602126,24.331,24.3643,24.331,24.3435,112160.5667
2008-03-27 11:05:00,58.58,58.58,58.43,58.45,104027.28584546766,24.3393,24.3393,24.277,24.2853,104027.2858
2008-03-27 11:10:00,58.46,58.6,58.45,58.49,89072.54361799816,24.2895,24.3477,24.2853,24.302,89072.5436
2008-03-27 11:15:00,58.49,58.66,58.48,58.65,106782.10678210678,24.302,24.3726,24.2978,24.3684,106782.1068
2008-03-27 11:20:00,58.66,58.7,58.63,58.65,128951.8562245835,24.3726,24.3892,24.3601,24.3684,128951.8562
2008-03-27 11:25:00,58.66,58.8,58.62,58.77,145611.963793782,24.3726,24.4308,24.356,24.4183,145611.9638
2008-03-27 11:30:00,58.76,58.81,58.73,58.79,125147.57969303423,24.4141,24.4349,24.4017,24.4266,125147.5797
2008-03-27 11:35:00,58.78,58.84,58.7,58.71,110324.01941492852,24.4224,24.4474,24.3892,24.3934,110324.0194
2008-03-27 11:40:00,58.71,58.85,58.67,58.83,111635.8389085662,24.3934,24.4515,24.3767,24.4432,111635.8389
2008-03-27 11:45:00,58.83,58.83,58.7,58.77,86055.35878263152,24.4432,24.4432,24.3892,24.4183,86055.3588
2008-03-27 11:50:00,58.77,58.78,58.61,58.61,79365.07936507936,24.4183,24.4224,24.3518,24.3518,79365.0794
2008-03-27 11:55:00,58.61,58.66,58.57,58.65,84743.53928899384,24.3518,24.3726,24.3352,24.3684,84743.5393
2008-03-27 12:00:00,58.64,58.64,58.48,58.49,103896.1038961039,24.3643,24.3643,24.2978,24.302,103896.1039
2008-03-27 12:05:00,58.49,58.5,58.32,58.37,117539.02662993572,24.302,24.3061,24.2313,24.2521,117539.0266
2008-03-27 12:10:00,58.38,58.49,58.35,58.48,103764.92194674013,24.2562,24.302,24.2438,24.2978,103764.9219
2008-03-27 12:15:00,58.48,58.51,58.44,58.47,70444.70680834318,24.2978,24.3103,24.2812,24.2936,70444.7068
2008-03-27 12:20:00,58.48,58.55,58.41,58.52,103109.0121999213,24.2978,24.3269,24.2687,24.3144,103109.0122
2008-03-27 12:25:00,58.53,58.73,58.51,58.7,103109.0121999213,24.3186,24.4017,24.3103,24.3892,103109.0122
2008-03-27 12:30:00,58.7,58.78,58.64,58.69,117932.57247802702,24.3892,24.4224,24.3643,24.385,117932.5725
2008-03-27 12:35:00,58.7,58.83,58.69,58.72,100354.19126328218,24.3892,24.4432,24.385,24.3975,100354.1913
2008-03-27 12:40:00,58.71,58.81,58.7,58.8,50505.05050505051,24.3934,24.4349,24.3892,24.4308,50505.0505
2008-03-27 12:45:00,58.8,58.85,58.75,58.76,81070.44470680834,24.4308,24.4515,24.41,24.4141,81070.4447
2008-03-27 12:50:00,58.76,58.8,58.7,58.79,93139.18404827495,24.4141,24.4308,24.3892,24.4266,93139.184
2008-03-27 12:55:00,58.79,58.82,58.74,58.8,65853.33858061131,24.4266,24.4391,24.4058,24.4308,65853.3386
2008-03-27 13:00:00,58.8,58.8,58.75,58.75,54571.6909353273,24.4308,24.4308,24.41,24.41,54571.6909
2008-03-27 13:05:00,58.76,58.78,58.69,58.73,63885.6093401548,24.4141,24.4224,24.385,24.4017,63885.6093
2008-03-27 13:10:00,58.72,58.76,58.67,58.76,69132.8873147055,24.3975,24.4141,24.3767,24.4141,69132.8873
2008-03-27 13:15:00,58.75,58.79,58.68,58.7,57195.32992260265,24.41,24.4266,24.3809,24.3892,57195.3299
2008-03-27 13:20:00,58.69,58.7,58.62,58.67,69919.9790108881,24.385,24.3892,24.356,24.3767,69919.979
2008-03-27 13:25:00,58.67,58.73,58.65,58.72,56539.42017578382,24.3767,24.4017,24.3684,24.3975,56539.4202
2008-03-27 13:30:00,58.72,58.74,58.54,58.57,135773.31759149942,24.3975,24.4058,24.3227,24.3352,135773.3176
2008-03-27 13:35:00,58.56,58.58,58.47,58.57,215269.57890594256,24.331,24.3393,24.2936,24.3352,215269.5789
2008-03-27 13:40:00,58.55,58.58,58.45,58.51,131313.1313131313,24.3269,24.3393,24.2853,24.3103,131313.1313
2008-03-27 13:45:00,58.51,58.59,58.51,58.55,92745.63820018366,24.3103,24.3435,24.3103,24.3269,92745.6382
2008-03-27 13:50:00,58.56,58.6,58.49,58.59,100354.19126328218,24.331,24.3477,24.302,24.3435,100354.1913
2008-03-27 13:55:00,58.6,58.6,58.5,58.56,114521.84179456907,24.3477,24.3477,24.3061,24.331,114521.8418
2008-03-27 14:00:00,58.55,58.58,58.45,58.48,90384.36311163584,24.3269,24.3393,24.2853,24.2978,90384.3631
2008-03-27 14:05:00,58.47,58.57,58.43,58.48,129607.76597140236,24.2936,24.3352,24.277,24.2978,129607.766
2008-03-27 14:10:00,58.5,58.54,58.48,58.5,74248.98333989244,24.3061,24.3227,24.2978,24.3061,74248.9833
2008-03-27 14:15:00,58.51,58.56,58.39,58.52,173684.90095762824,24.3103,24.331,24.2604,24.3144,173684.901
2008-03-27 14:20:00,58.51,58.58,58.42,58.54,172373.08146399056,24.3103,24.3393,24.2729,24.3227,172373.0815
2008-03-27 14:25:00,58.54,58.55,58.38,58.39,114521.84179456907,24.3227,24.3269,24.2562,24.2604,114521.8418
2008-03-27 14:30:00,58.38,58.53,58.36,58.52,98517.64397218944,24.2562,24.3186,24.2479,24.3144,98517.644
2008-03-27 14:35:00,58.54,58.66,58.52,58.61,163321.5269578906,24.3227,24.3726,24.3144,24.3518,163321.527
2008-03-27 14:40:00,58.61,58.62,58.5,58.51,169749.44247671522,24.3518,24.356,24.3061,24.3103,169749.4425
2008-03-27 14:45:00,58.52,58.57,58.51,58.53,128295.94647776466,24.3144,24.3352,24.3103,24.3186,128295.9465
2008-03-27 14:50:00,58.53,58.57,58.44,58.45,204643.84100747737,24.3186,24.3352,24.2812,24.2853,204643.841
2008-03-27 14:55:00,58.45,58.47,58.3,58.37,172110.71756526304,24.2853,24.2936,24.223,24.2521,172110.7176
2008-03-27 15:00:00,58.38,58.4,58.32,58.38,153876.42660369934,24.2562,24.2646,24.2313,24.2562,153876.4266
2008-03-27 15:05:00,58.38,58.38,58.22,58.23,177751.54138790502,24.2562,24.2562,24.1898,24.1939,177751.5414
2008-03-27 15:10:00,58.23,58.33,58.17,58.32,138528.13852813854,24.1939,24.2355,24.169,24.2313,138528.1385
2008-03-27 15:15:00,58.32,58.32,58.22,58.29,87891.90607372425,24.2313,24.2313,24.1898,24.2189,87891.9061
2008-03-27 15:20:00,58.28,58.29,58.06,58.08,134067.95224977043,24.2147,24.2189,24.1233,24.1316,134067.9522
2008-03-27 15:25:00,58.07,58.17,58.05,58.16,124360.48799685165,24.1274,24.169,24.1191,24.1648,124360.488
2008-03-27 15:30:00,58.16,58.25,58.09,58.09,175783.8121474485,24.1648,24.2022,24.1358,24.1358,175783.8121
2008-03-27 15:35:00,58.09,58.14,57.77,57.81,234422.1435130526,24.1358,24.1565,24.0028,24.0194,234422.1435
2008-03-27 15:40:00,57.8,57.97,57.75,57.84,344090.2531811623,24.0153,24.0859,23.9945,24.0319,344090.2532
2008-03-27 15:45:00,57.83,57.87,57.69,57.73,330578.5123966942,24.0277,24.0443,23.9696,23.9862,330578.5124
2008-03-27 15:50:00,57.73,57.85,57.65,57.78,282828.28282828286,23.9862,24.036,23.9529,24.007,282828.2828
2008-03-27 15:55:00,57.77,57.87,57.74,57.76,372819.1000918274,24.0028,24.0443,23.9903,23.9986,372819.1001
2008-03-28 09:30:00,58.14,58.14,57.2,57.35,357077.26616817527,24.1565,24.1565,23.766,23.8283,357077.2662
2008-03-28 09:35:00,57.38,57.52,57.35,57.48,289912.1080939263,23.8408,23.8989,23.8283,23.8823,289912.1081
2008-03-28 09:40:00,57.49,57.52,57.36,57.4,322182.8676374131,23.8865,23.8989,23.8324,23.8491,322182.8676
2008-03-28 09:45:00,57.4,57.42,57.2,57.27,285845.46766364947,23.8491,23.8574,23.766,23.7951,285845.4677
2008-03-28 09:50:00,57.27,57.51,57.26,57.38,551095.3692771875,23.7951,23.8948,23.7909,23.8408,551095.3693
2008-03-28 09:55:00,57.39,57.61,57.39,57.53,193231.0114128296,23.8449,23.9363,23.8449,23.9031,193231.0114
2008-03-28 10:00:00,57.53,57.75,57.53,57.74,183523.5471599108,23.9031,23.9945,23.9031,23.9903,183523.5472
2008-03-28 10:05:00,57.73,57.76,57.61,57.73,142857.14285714287,23.9862,23.9986,23.9363,23.9862,142857.1429
2008-03-28 10:10:00,57.74,57.93,57.73,57.86,233635.05181687,23.9903,24.0693,23.9862,24.0402,233635.0518
2008-03-28 10:15:00,57.87,57.93,57.81,57.92,126984.12698412698,24.0443,24.0693,24.0194,24.0651,126984.127
2008-03-28 10:20:00,57.91,58.08,57.87,58.06,165158.07424898335,24.061,24.1316,24.0443,24.1233,165158.0742
2008-03-28 10:25:00,58.06,58.12,58.03,58.07,117539.02662993572,24.1233,24.1482,24.1108,24.1274,117539.0266
2008-03-28 10:30:00,58.08,58.12,57.99,58.02,122130.3948576676,24.1316,24.1482,24.0942,24.1067,122130.3949
2008-03-28 10:35:00,58.02,58.04,57.8,57.82,250688.70523415977,24.1067,24.115,24.0153,24.0236,250688.7052
2008-03-28 10:40:00,57.81,57.93,57.71,57.87,211727.6662731208,24.0194,24.0693,23.9779,24.0443,211727.6663
2008-03-28 10:45:00,57.87,58.04,57.85,58.0,145218.4179456907,24.0443,24.115,24.036,24.0984,145218.4179
2008-03-28 10:50:00,58.0,58.13,58.0,58.09,129345.4020726748,24.0984,24.1524,24.0984,24.1358,129345.4021
2008-03-28 10:55:00,58.1,58.15,57.93,58.09,143250.68870523418,24.1399,24.1607,24.0693,24.1358,143250.6887
2008-03-28 11:00:00,58.1,58.12,57.97,57.97,122917.4865538502,24.1399,24.1482,24.0859,24.0859,122917.4866
2008-03-28 11:05:00,57.98,58.09,57.98,57.99,103371.37609864883,24.0901,24.1358,24.0901,24.0942,103371.3761
2008-03-28 11:10:00,58.0,58.09,57.95,58.08,137085.1370851371,24.0984,24.1358,24.0776,24.1316,137085.1371
2008-03-28 11:15:00,58.09,58.09,57.99,57.99,92220.9104027286,24.1358,24.1358,24.0942,24.0942,92220.9104
2008-03-28 11:20:00,58.0,58.16,57.97,58.15,76741.44037780401,24.0984,24.1648,24.0859,24.1607,76741.4404
2008-03-28 11:25:00,58.15,58.28,58.13,58.2,76741.44037780401,24.1607,24.2147,24.1524,24.1815,76741.4404
2008-03-28 11:30:00,58.22,58.32,58.19,58.32,129083.03817394728,24.1898,24.2313,24.1773,24.2313,129083.0382
2008-03-28 11:35:00,58.32,58.35,58.25,58.27,129607.76597140236,24.2313,24.2438,24.2022,24.2105,129607.766
2008-03-28 11:40:00,58.28,58.31,58.25,58.25,95894.00498491408,24.2147,24.2272,24.2022,24.2022,95894.005
2008-03-28 11:45:00,58.25,58.25,58.11,58.11,121999.21290830382,24.2022,24.2022,24.1441,24.1441,121999.2129
2008-03-28 11:50:00,58.12,58.19,58.09,58.16,121343.303161485,24.1482,24.1773,24.1358,24.1648,121343.3032
2008-03-28 11:55:00,58.18,58.19,58.03,58.03,112554.11255411257,24.1731,24.1773,24.1108,24.1108,112554.1126
2008-03-28 12:00:00,58.05,58.05,57.93,57.95,64803.88298570117,24.1191,24.1191,24.0693,24.0776,64803.883
2008-03-28 12:05:00,57.96,57.96,57.79,57.86,154138.79050242688,24.0817,24.0817,24.0111,24.0402,154138.7905
2008-03-28 12:10:00,57.87,57.99,57.83,57.99,87235.99632690543,24.0443,24.0942,24.0277,24.0942,87235.9963
2008-03-28 12:15:00,57.99,58.0,57.87,57.92,59163.059163059166,24.0942,24.0984,24.0443,24.0651,59163.0592
2008-03-28 12:20:00,57.92,57.96,57.9,57.91,60868.42450478814,24.0651,24.0817,24.0568,24.061,60868.4245
2008-03-28 12:25:00,57.91,58.03,57.9,58.0,59556.60501115047,24.061,24.1108,24.0568,24.0984,59556.605
2008-03-28 12:30:00,58.01,58.03,57.97,57.97,59556.60501115047,24.1025,24.1108,24.0859,24.0859,59556.605
2008-03-28 12:35:00,57.97,57.99,57.89,57.9,56801.78407451135,24.0859,24.0942,24.0527,24.0568,56801.7841
2008-03-28 12:40:00,57.91,57.91,57.73,57.77,100354.19126328218,24.061,24.061,23.9862,24.0028,100354.1913
2008-03-28 12:45:00,57.75,57.86,57.7,57.77,75429.62088416635,23.9945,24.0402,23.9737,24.0028,75429.6209
2008-03-28 12:50:00,57.77,57.92,57.76,57.84,62311.42594778958,24.0028,24.0651,23.9986,24.0319,62311.4259
2008-03-28 12:55:00,57.83,57.91,57.8,57.87,49586.77685950413,24.0277,24.061,24.0153,24.0443,49586.7769
2008-03-28 13:00:00,57.87,58.03,57.86,57.95,56670.60212514758,24.0443,24.1108,24.0402,24.0776,56670.6021
2008-03-28 13:05:00,57.95,57.97,57.87,57.87,56932.96602387512,24.0776,24.0859,24.0443,24.0443,56932.966
2008-03-28 13:10:00,57.87,58.0,57.85,57.98,33844.94293585203,24.0443,24.0984,24.036,24.0901,33844.9429
2008-03-28 13:15:00,57.99,58.03,57.95,57.97,46176.04617604618,24.0942,24.1108,24.0776,24.0859,46176.0462
2008-03-28 13:20:00,57.98,58.03,57.91,57.91,48406.13931523023,24.0901,24.1108,24.061,24.061,48406.1393
2008-03-28 13:25:00,57.93,57.99,57.9,57.97,44077.13498622589,24.0693,24.0942,24.0568,24.0859,44077.135
2008-03-28 13:30:00,57.98,57.98,57.84,57.84,45913.68227731864,24.0901,24.0901,24.0319,24.0319,45913.6823
2008-03-28 13:35:00,57.84,57.84,57.67,57.8,74248.98333989244,24.0319,24.0319,23.9612,24.0153,74248.9833
2008-03-28 13:40:00,57.81,57.81,57.63,57.65,102715.46635183,24.0194,24.0194,23.9446,23.9529,102715.4664
2008-03-28 13:45:00,57.65,57.76,57.63,57.68,112554.11255411257,23.9529,23.9986,23.9446,23.9654,112554.1126
2008-03-28 13:50:00,57.67,57.69,57.58,57.64,90121.99921290833,23.9612,23.9696,23.9239,23.9488,90121.9992
2008-03-28 13:55:00,57.64,57.7,57.57,57.67,112685.29450347633,23.9488,23.9737,23.9197,23.9612,112685.2945
2008-03-28 14:00:00,57.67,57.68,57.59,57.67,62442.60789715336,23.9612,23.9654,23.928,23.9612,62442.6079
2008-03-28 14:05:00,57.67,57.74,57.65,57.73,122523.9407057589,23.9612,23.9903,23.9529,23.9862,122523.9407
2008-03-28 14:10:00,57.73,57.83,57.68,57.82,68608.15951725043,23.9862,24.0277,23.9654,24.0236,68608.1595
2008-03-28 14:15:00,57.82,57.86,57.76,57.78,117932.57247802702,24.0236,24.0402,23.9986,24.007,117932.5725
2008-03-28 14:20:00,57.78,57.81,57.65,57.74,114521.84179456907,24.007,24.0194,23.9529,23.9903,114521.8418
2008-03-28 14:25:00,57.74,57.76,57.55,57.66,87104.81437754165,23.9903,23.9986,23.9114,23.9571,87104.8144
2008-03-28 14:30:00,57.68,57.76,57.67,57.69,81595.17250426342,23.9654,23.9986,23.9612,23.9696,81595.1725
2008-03-28 14:35:00,57.69,57.7,57.61,57.62,66246.88442870261,23.9696,23.9737,23.9363,23.9405,66246.8844
2008-03-28 14:40:00,57.64,57.68,57.57,57.6,67952.24977043159,23.9488,23.9654,23.9197,23.9322,67952.2498
2008-03-28 14:45:00,57.6,57.76,57.58,57.72,97205.82447855176,23.9322,23.9986,23.9239,23.982,97205.8245
2008-03-28 14:50:00,57.72,57.72,57.66,57.71,45782.50032795488,23.982,23.982,23.9571,23.9779,45782.5003
2008-03-28 14:55:00,57.71,57.82,57.68,57.77,83169.35589662862,23.9779,24.0236,23.9654,24.0028,83169.3559
2008-03-28 15:00:00,57.77,57.78,57.72,57.74,99173.55371900828,24.0028,24.007,23.982,23.9903,99173.5537
2008-03-28 15:05:00,57.74,57.74,57.61,57.67,174996.72045126592,23.9903,23.9903,23.9363,23.9612,174996.7205
2008-03-28 15:10:00,57.68,57.74,57.65,57.67,105995.01508592418,23.9654,23.9903,23.9529,23.9612,105995.0151
2008-03-28 15:15:00,57.66,57.67,57.49,57.6,208579.2994883904,23.9571,23.9612,23.8865,23.9322,208579.2995
2008-03-28 15:20:00,57.61,57.68,57.58,57.63,138265.774629411,23.9363,23.9654,23.9239,23.9446,138265.7746
2008-03-28 15:25:00,57.62,57.68,57.56,57.6,151383.96956578776,23.9405,23.9654,23.9155,23.9322,151383.9696
2008-03-28 15:30:00,57.6,57.65,57.55,57.65,137741.04683195593,23.9322,23.9529,23.9114,23.9529,137741.0468
2008-03-28 15:35:00,57.66,57.74,57.58,57.62,162534.435261708,23.9571,23.9903,23.9239,23.9405,162534.4353
2008-03-28 15:40:00,57.62,57.69,57.57,57.58,250819.8871835236,23.9405,23.9696,23.9197,23.9239,250819.8872
2008-03-28 15:45:00,57.59,57.59,57.42,57.47,220385.67493112947,23.928,23.928,23.8574,23.8782,220385.6749
2008-03-28 15:50:00,57.48,57.7,57.46,57.69,273252.0005247278,23.8823,23.9737,23.874,23.9696,273252.0005
2008-03-28 15:55:00,57.7,57.71,57.63,57.65,365997.6387249115,23.9737,23.9779,23.9446,23.9529,365997.6387
2008-03-31 08:50:00,57.78,57.78,57.78,57.78,262.3638987275351,24.007,24.007,24.007,24.007,262.3639
2008-03-31 08:55:00,57.78,57.78,57.78,57.78,0.0,24.007,24.007,24.007,24.007,0.0
2008-03-31 09:00:00,57.78,57.78,57.78,57.78,0.0,24.007,24.007,24.007,24.007,0.0
2008-03-31 09:05:00,57.78,57.78,57.78,57.78,0.0,24.007,24.007,24.007,24.007,0.0
2008-03-31 09:10:00,57.78,57.78,57.78,57.78,0.0,24.007,24.007,24.007,24.007,0.0
2008-03-31 09:15:00,57.78,57.78,57.78,57.78,0.0,24.007,24.007,24.007,24.007,0.0
2008-03-31 09:20:00,57.78,57.78,57.78,57.78,0.0,24.007,24.007,24.007,24.007,0.0
2008-03-31 09:25:00,57.78,57.78,57.78,57.78,0.0,24.007,24.007,24.007,24.007,0.0
2008-03-31 09:30:00,57.82,58.19,57.55,58.06,259084.3499934409,24.0236,24.1773,23.9114,24.1233,259084.35
2008-03-31 09:35:00,58.05,58.06,57.9,57.97,126590.58113603567,24.1191,24.1233,24.0568,24.0859,126590.5811
2008-03-31 09:40:00,57.99,58.13,57.93,58.11,182080.54571690937,24.0942,24.1524,24.0693,24.1441,182080.5457
2008-03-31 09:45:00,58.11,58.19,57.95,58.05,184048.27495736588,24.1441,24.1773,24.0776,24.1191,184048.275
2008-03-31 09:50:00,58.05,58.09,57.88,57.89,168699.98688180506,24.1191,24.1358,24.0485,24.0527,168699.9869
2008-03-31 09:55:00,57.9,58.04,57.84,57.95,172241.8995146268,24.0568,24.115,24.0319,24.0776,172241.8995
2008-03-31 10:00:00,57.96,58.03,57.83,57.94,147186.1471861472,24.0817,24.1108,24.0277,24.0734,147186.1472
2008-03-31 10:05:00,57.95,58.13,57.93,58.11,192706.28361537453,24.0776,24.1524,24.0693,24.1441,192706.2836
2008-03-31 10:10:00,58.11,58.13,58.03,58.1,161878.52551488916,24.1441,24.1524,24.1108,24.1399,161878.5255
2008-03-31 10:15:00,58.11,58.36,58.11,58.36,290699.1997901089,24.1441,24.2479,24.1441,24.2479,290699.1998
2008-03-31 10:20:00,58.36,58.42,58.32,58.38,211858.84822248452,24.2479,24.2729,24.2313,24.2562,211858.8482
2008-03-31 10:25:00,58.39,58.43,58.23,58.29,136953.9551357733,24.2604,24.277,24.1939,24.2189,136953.9551
2008-03-31 10:30:00,58.29,58.35,58.21,58.24,111898.20280729372,24.2189,24.2438,24.1856,24.1981,111898.2028
2008-03-31 10:35:00,58.23,58.3,58.21,58.23,105207.92338974155,24.1939,24.223,24.1856,24.1939,105207.9234
2008-03-31 10:40:00,58.23,58.25,58.05,58.1,125803.48943985307,24.1939,24.2022,24.1191,24.1399,125803.4894
2008-03-31 10:45:00,58.1,58.12,57.94,57.96,125147.57969303423,24.1399,24.1482,24.0734,24.0817,125147.5797
2008-03-31 10:50:00,57.95,58.12,57.94,58.05,116620.75298438936,24.0776,24.1482,24.0734,24.1191,116620.753
2008-03-31 10:55:00,58.06,58.22,58.01,58.21,100091.82736455464,24.1233,24.1898,24.1025,24.1856,100091.8274
2008-03-31 11:00:00,58.2,58.27,58.16,58.24,111242.29306047488,24.1815,24.2105,24.1648,24.1981,111242.2931
2008-03-31 11:05:00,58.23,58.35,58.22,58.29,117539.02662993572,24.1939,24.2438,24.1898,24.2189,117539.0266
2008-03-31 11:10:00,58.29,58.32,58.2,58.27,105732.65118719664,24.2189,24.2313,24.1815,24.2105,105732.6512
2008-03-31 11:15:00,58.27,58.32,58.24,58.28,85530.63098517644,24.2105,24.2313,24.1981,24.2147,85530.631
2008-03-31 11:20:00,58.3,58.4,58.29,58.33,89334.9075167257,24.223,24.2646,24.2189,24.2355,89334.9075
2008-03-31 11:25:00,58.33,58.45,58.31,58.4,110717.56526301982,24.2355,24.2853,24.2272,24.2646,110717.5653
2008-03-31 11:30:00,58.4,58.41,58.22,58.26,129607.76597140236,24.2646,24.2687,24.1898,24.2064,129607.766
2008-03-31 11:35:00,58.27,58.28,57.99,58.01,135773.31759149942,24.2105,24.2147,24.0942,24.1025,135773.3176
2008-03-31 11:40:00,58.01,58.07,57.96,58.07,156237.70169224715,24.1025,24.1274,24.0817,24.1274,156237.7017
2008-03-31 11:45:00,58.05,58.1,57.98,58.0,113603.5681490227,24.1191,24.1399,24.0901,24.0984,113603.5681
2008-03-31 11:50:00,58.0,58.03,57.78,57.81,172897.80926144563,24.0984,24.1108,24.007,24.0194,172897.8093
2008-03-31 11:55:00,57.8,57.92,57.77,57.89,113078.84035156763,24.0153,24.0651,24.0028,24.0527,113078.8404
2008-03-31 12:00:00,57.87,57.97,57.87,57.93,101141.28295946478,24.0443,24.0859,24.0443,24.0693,101141.283
2008-03-31 12:05:00,57.94,58.03,57.93,57.94,145349.59989505445,24.0734,24.1108,24.0693,24.0734,145349.5999
2008-03-31 12:10:00,57.94,58.01,57.93,57.95,84218.81149153877,24.0734,24.1025,24.0693,24.0776,84218.8115
2008-03-31 12:15:00,57.95,57.96,57.84,57.88,113472.38619965893,24.0776,24.0817,24.0319,24.0485,113472.3862
2008-03-31 12:20:00,57.88,57.89,57.76,57.86,67296.34002361275,24.0485,24.0527,23.9986,24.0402,67296.34
2008-03-31 12:25:00,57.85,57.91,57.77,57.8,80152.17106126198,24.036,24.061,24.0028,24.0153,80152.1711
2008-03-31 12:30:00,57.78,57.81,57.68,57.69,106650.92483274304,24.007,24.0194,23.9654,23.9696,106650.9248
2008-03-31 12:35:00,57.71,57.81,57.69,57.71,93663.91184573004,23.9779,24.0194,23.9696,23.9779,93663.9118
2008-03-31 12:40:00,57.7,57.73,57.55,57.61,99567.09956709958,23.9737,23.9862,23.9114,23.9363,99567.0996
2008-03-31 12:45:00,57.61,57.75,57.6,57.72,61393.152302243216,23.9363,23.9945,23.9322,23.982,61393.1523
2008-03-31 12:50:00,57.73,57.73,57.58,57.61,98255.2800734619,23.9862,23.9862,23.9239,23.9363,98255.2801
2008-03-31 12:55:00,57.61,57.82,57.61,57.81,81463.99055489965,23.9363,24.0236,23.9363,24.0194,81463.9906
2008-03-31 13:00:00,57.81,57.86,57.78,57.84,58113.60356814903,24.0194,24.0402,24.007,24.0319,58113.6036
2008-03-31 13:05:00,57.82,57.84,57.72,57.8,64410.337137609866,24.0236,24.0319,23.982,24.0153,64410.3371
2008-03-31 13:10:00,57.8,57.81,57.69,57.71,76347.89452971272,24.0153,24.0194,23.9696,23.9779,76347.8945
2008-03-31 13:15:00,57.72,57.79,57.71,57.78,48012.593467138926,23.982,24.0111,23.9779,24.007,48012.5935
2008-03-31 13:20:00,57.78,57.87,57.77,57.87,59294.24111242293,24.007,24.0443,24.0028,24.0443,59294.2411
2008-03-31 13:25:00,57.87,57.87,57.7,57.74,98386.46202282568,24.0443,24.0443,23.9737,23.9903,98386.462
2008-03-31 13:30:00,57.75,57.81,57.58,57.64,171585.98976780794,23.9945,24.0194,23.9239,23.9488,171585.9898
2008-03-31 13:35:00,57.64,57.74,57.61,57.74,99042.3717696445,23.9488,23.9903,23.9363,23.9903,99042.3718
2008-03-31 13:40:00,57.74,57.77,57.69,57.74,133149.67860422406,23.9903,24.0028,23.9696,23.9903,133149.6786
2008-03-31 13:45:00,57.74,57.77,57.64,57.71,147710.87498360226,23.9903,24.0028,23.9488,23.9779,147710.875
2008-03-31 13:50:00,57.72,57.74,57.56,57.6,125541.12554112554,23.982,23.9903,23.9155,23.9322,125541.1255
2008-03-31 13:55:00,57.59,57.65,57.5,57.5,145480.7818444182,23.928,23.9529,23.8906,23.8906,145480.7818
2008-03-31 14:00:00,57.5,57.63,57.5,57.61,125147.57969303423,23.8906,23.9446,23.8906,23.9363,125147.5797
2008-03-31 14:05:00,57.61,57.64,57.55,57.58,112291.74865538502,23.9363,23.9488,23.9114,23.9239,112291.7487
2008-03-31 14:10:00,57.58,57.59,57.47,57.55,122130.3948576676,23.9239,23.928,23.8782,23.9114,122130.3949
2008-03-31 14:15:00,57.55,57.67,57.55,57.65,113341.20425029517,23.9114,23.9612,23.9114,23.9529,113341.2043
2008-03-31 14:20:00,57.66,57.77,57.66,57.75,116227.20713629804,23.9571,24.0028,23.9571,23.9945,116227.2071
2008-03-31 14:25:00,57.75,57.93,57.71,57.89,162665.61721107177,23.9945,24.0693,23.9779,24.0527,162665.6172
2008-03-31 14:30:00,57.89,57.94,57.77,57.94,107438.01652892564,24.0527,24.0734,24.0028,24.0734,107438.0165
2008-03-31 14:35:00,57.94,57.95,57.81,57.84,78184.44182080546,24.0734,24.0776,24.0194,24.0319,78184.4418
2008-03-31 14:40:00,57.84,57.87,57.77,57.79,121474.48511084876,24.0319,24.0443,24.0028,24.0111,121474.4851
2008-03-31 14:45:00,57.78,57.81,57.74,57.78,107962.74432638068,24.007,24.0194,23.9903,24.007,107962.7443
2008-03-31 14:50:00,57.77,57.79,57.65,57.74,147842.05693296602,24.0028,24.0111,23.9529,23.9903,147842.0569
2008-03-31 14:55:00,57.74,57.85,57.73,57.84,92614.45625081989,23.9903,24.036,23.9862,24.0319,92614.4563
2008-03-31 15:00:00,57.84,57.84,57.77,57.83,104420.83169355895,24.0319,24.0319,24.0028,24.0277,104420.8317
2008-03-31 15:05:00,57.83,57.87,57.72,57.87,131313.1313131313,24.0277,24.0443,23.982,24.0443,131313.1313
2008-03-31 15:10:00,57.87,57.97,57.81,57.93,151908.69736324283,24.0443,24.0859,24.0194,24.0693,151908.6974
2008-03-31 15:15:00,57.93,58.04,57.92,58.02,213433.0316148498,24.0693,24.115,24.0651,24.1067,213433.0316
2008-03-31 15:20:00,58.01,58.16,57.99,58.15,185228.91250163977,24.1025,24.1648,24.0942,24.1607,185228.9125
2008-03-31 15:25:00,58.14,58.15,58.0,58.0,197953.56158992523,24.1565,24.1607,24.0984,24.0984,197953.5616
2008-03-31 15:30:00,58.01,58.01,57.92,57.99,243736.0619178801,24.1025,24.1025,24.0651,24.0942,243736.0619
2008-03-31 15:35:00,57.99,58.07,57.97,58.07,183785.9110586384,24.0942,24.1274,24.0859,24.1274,183785.9111
2008-03-31 15:40:00,58.07,58.3,58.07,58.22,402990.94844549394,24.1274,24.223,24.1274,24.1898,402990.9484
2008-03-31 15:45:00,58.22,58.25,58.14,58.19,280729.37163846253,24.1898,24.2022,24.1565,24.1773,280729.3716
2008-03-31 15:50:00,58.18,58.21,58.09,58.16,408631.7722681359,24.1731,24.1856,24.1358,24.1648,408631.7723
2008-03-31 15:55:00,58.16,58.17,58.03,58.05,606847.6977567887,24.1648,24.169,24.1108,24.1191,606847.6978
2008-04-01 08:05:00,58.06,58.06,58.06,58.06,1049.4555949101405,24.1233,24.1233,24.1233,24.1233,1049.4556
2008-04-01 08:10:00,58.06,58.06,58.06,58.06,0.0,24.1233,24.1233,24.1233,24.1233,0.0
2008-04-01 08:15:00,58.09,58.09,58.09,58.09,1180.637544273908,24.1358,24.1358,24.1358,24.1358,1180.6375
2008-04-01 08:20:00,58.29,58.29,58.29,58.29,131.18194936376756,24.2189,24.2189,24.2189,24.2189,131.1819
2008-04-01 08:25:00,58.29,58.29,58.29,58.29,0.0,24.2189,24.2189,24.2189,24.2189,0.0
2008-04-01 08:30:00,58.29,58.29,58.29,58.29,0.0,24.2189,24.2189,24.2189,24.2189,0.0
2008-04-01 08:35:00,58.29,58.29,58.29,58.29,0.0,24.2189,24.2189,24.2189,24.2189,0.0
2008-04-01 08:40:00,58.29,58.29,58.29,58.29,0.0,24.2189,24.2189,24.2189,24.2189,0.0
2008-04-01 08:45:00,57.95,57.95,57.95,57.95,524.7277974550702,24.0776,24.0776,24.0776,24.0776,524.7278
2008-04-01 08:50:00,57.95,57.95,57.95,57.95,0.0,24.0776,24.0776,24.0776,24.0776,0.0
2008-04-01 08:55:00,57.95,57.95,57.95,57.95,0.0,24.0776,24.0776,24.0776,24.0776,0.0
2008-04-01 09:00:00,57.95,57.95,57.88,57.88,1705.365341728978,24.0776,24.0776,24.0485,24.0485,1705.3653
2008-04-01 09:05:00,57.88,57.88,57.88,57.88,0.0,24.0485,24.0485,24.0485,24.0485,0.0
2008-04-01 09:10:00,57.88,57.88,57.88,57.88,0.0,24.0485,24.0485,24.0485,24.0485,0.0
2008-04-01 09:15:00,57.89,57.89,57.89,57.89,131.18194936376756,24.0527,24.0527,24.0527,24.0527,131.1819
2008-04-01 09:20:00,58.09,58.09,58.09,58.09,4984.914075823167,24.1358,24.1358,24.1358,24.1358,4984.9141
2008-04-01 09:25:00,58.09,58.09,58.09,58.09,0.0,24.1358,24.1358,24.1358,24.1358,0.0
2008-04-01 09:30:00,57.71,58.2,57.71,57.77,399317.8538633085,23.9779,24.1815,23.9779,24.0028,399317.8539
2008-04-01 09:35:00,57.78,57.84,57.59,57.74,224977.0431588613,24.007,24.0319,23.928,23.9903,224977.0432
2008-04-01 09:40:00,57.7,57.74,57.58,57.67,138790.50242686606,23.9737,23.9903,23.9239,23.9612,138790.5024
2008-04-01 09:45:00,57.68,57.84,57.58,57.79,162403.25331234423,23.9654,24.0319,23.9239,24.0111,162403.2533
2008-04-01 09:50:00,57.8,57.86,57.77,57.81,122786.30460448645,24.0153,24.0402,24.0028,24.0194,122786.3046
2008-04-01 09:55:00,57.8,57.91,57.7,57.7,144956.05404696314,24.0153,24.061,23.9737,23.9737,144956.054
2008-04-01 10:00:00,57.71,58.08,57.71,57.96,288206.7427521973,23.9779,24.1316,23.9779,24.0817,288206.7428
2008-04-01 10:05:00,57.96,57.99,57.83,57.91,186540.73199527743,24.0817,24.0942,24.0277,24.061,186540.732
2008-04-01 10:10:00,57.9,57.95,57.76,57.85,148629.14862914864,24.0568,24.0776,23.9986,24.036,148629.1486
2008-04-01 10:15:00,57.85,57.96,57.85,57.86,125934.67138921683,24.036,24.0817,24.036,24.0402,125934.6714
2008-04-01 10:20:00,57.86,57.9,57.73,57.77,141807.68726223274,24.0402,24.0568,23.9862,24.0028,141807.6873
2008-04-01 10:25:00,57.79,57.95,57.78,57.87,118326.11832611832,24.0111,24.0776,24.007,24.0443,118326.1183
2008-04-01 10:30:00,57.87,57.95,57.81,57.87,162140.88941361668,24.0443,24.0776,24.0194,24.0443,162140.8894
2008-04-01 10:35:00,57.87,57.94,57.83,57.92,83169.35589662862,24.0443,24.0734,24.0277,24.0651,83169.3559
2008-04-01 10:40:00,57.93,58.03,57.87,57.97,148760.3305785124,24.0693,24.1108,24.0443,24.0859,148760.3306
2008-04-01 10:45:00,57.97,58.16,57.97,58.15,241899.51462678736,24.0859,24.1648,24.0859,24.1607,241899.5146
2008-04-01 10:50:00,58.15,58.45,58.13,58.36,230355.50308277583,24.1607,24.2853,24.1524,24.2479,230355.5031
2008-04-01 10:55:00,58.37,58.44,58.29,58.39,177357.99553981374,24.2521,24.2812,24.2189,24.2604,177357.9955
2008-04-01 11:00:00,58.39,58.44,58.36,58.39,91958.54650400105,24.2604,24.2812,24.2479,24.2604,91958.5465
2008-04-01 11:05:00,58.4,58.53,58.39,58.4,139315.23022432113,24.2646,24.3186,24.2604,24.2646,139315.2302
2008-04-01 11:10:00,58.39,58.48,58.33,58.44,192575.1016660108,24.2604,24.2978,24.2355,24.2812,192575.1017
2008-04-01 11:15:00,58.45,58.51,58.4,58.44,96943.46057982424,24.2853,24.3103,24.2646,24.2812,96943.4606
2008-04-01 11:20:00,58.43,58.59,58.43,58.57,128820.67427521972,24.277,24.3435,24.277,24.3352,128820.6743
2008-04-01 11:25:00,58.57,58.58,58.4,58.4,104158.46779483143,24.3352,24.3393,24.2646,24.2646,104158.4678
2008-04-01 11:30:00,58.4,58.41,58.34,58.37,64410.337137609866,24.2646,24.2687,24.2396,24.2521,64410.3371
2008-04-01 11:35:00,58.37,58.39,58.32,58.32,74904.89308671126,24.2521,24.2604,24.2313,24.2313,74904.8931
2008-04-01 11:40:00,58.32,58.37,58.29,58.31,62049.06204906205,24.2313,24.2521,24.2189,24.2272,62049.062
2008-04-01 11:45:00,58.3,58.37,58.3,58.32,70444.70680834318,24.223,24.2521,24.223,24.2313,70444.7068
2008-04-01 11:50:00,58.32,58.56,58.29,58.54,112291.74865538502,24.2313,24.331,24.2189,24.3227,112291.7487
2008-04-01 11:55:00,58.53,58.79,58.51,58.77,155188.24609733702,24.3186,24.4266,24.3103,24.4183,155188.2461
2008-04-01 12:00:00,58.77,58.78,58.57,58.6,178932.17893217894,24.4183,24.4224,24.3352,24.3477,178932.1789
2008-04-01 12:05:00,58.61,58.74,58.56,58.69,99960.64541519088,24.3518,24.4058,24.331,24.385,99960.6454
2008-04-01 12:10:00,58.69,58.73,58.53,58.54,69919.9790108881,24.385,24.4017,24.3186,24.3227,69919.979
2008-04-01 12:15:00,58.52,58.64,58.51,58.6,103109.0121999213,24.3144,24.3643,24.3103,24.3477,103109.0122
2008-04-01 12:20:00,58.59,58.68,58.57,58.68,79496.26131444314,24.3435,24.3809,24.3352,24.3809,79496.2613
2008-04-01 12:25:00,58.69,58.82,58.67,58.8,103502.5580480126,24.385,24.4391,24.3767,24.4308,103502.558
2008-04-01 12:30:00,58.8,58.81,58.61,58.62,57457.69382133018,24.4308,24.4349,24.3518,24.356,57457.6938
2008-04-01 12:35:00,58.62,58.67,58.61,58.61,50111.5046569592,24.356,24.3767,24.3518,24.3518,50111.5047
2008-04-01 12:40:00,58.64,58.65,58.6,58.62,47225.50177095632,24.3643,24.3684,24.3477,24.356,47225.5018
2008-04-01 12:45:00,58.62,58.67,58.59,58.6,57720.057720057725,24.356,24.3767,24.3435,24.3477,57720.0577
2008-04-01 12:50:00,58.6,58.7,58.55,58.69,56145.87432769251,24.3477,24.3892,24.3269,24.385,56145.8743
2008-04-01 12:55:00,58.69,58.72,58.67,58.7,49193.231011412834,24.385,24.3975,24.3767,24.3892,49193.231
2008-04-01 13:00:00,58.7,58.76,58.67,58.68,61130.78840351568,24.3892,24.4141,24.3767,24.3809,61130.7884
2008-04-01 13:05:00,58.68,58.79,58.68,58.78,57982.42161878526,24.3809,24.4266,24.3809,24.4224,57982.4216
2008-04-01 13:10:00,58.78,58.81,58.71,58.78,58900.69526433163,24.4224,24.4349,24.3934,24.4224,58900.6953
2008-04-01 13:15:00,58.78,58.85,58.77,58.8,66115.70247933884,24.4224,24.4515,24.4183,24.4308,66115.7025
2008-04-01 13:20:00,58.79,58.8,58.72,58.8,53653.417289780926,24.4266,24.4308,24.3975,24.4308,53653.4173
2008-04-01 13:25:00,58.8,58.91,58.8,58.88,101403.64685819233,24.4308,24.4765,24.4308,24.464,101403.6469
2008-04-01 13:30:00,58.9,58.92,58.87,58.91,60868.42450478814,24.4723,24.4806,24.4598,24.4765,60868.4245
2008-04-01 13:35:00,58.91,58.91,58.8,58.8,51423.32415059688,24.4765,24.4765,24.4308,24.4308,51423.3242
2008-04-01 13:40:00,58.8,58.83,58.77,58.78,51948.05194805195,24.4308,24.4432,24.4183,24.4224,51948.0519
2008-04-01 13:45:00,58.8,58.84,58.74,58.75,69657.61511216057,24.4308,24.4474,24.4058,24.41,69657.6151
2008-04-01 13:50:00,58.75,58.83,58.72,58.72,66902.79417552146,24.41,24.4432,24.3975,24.3975,66902.7942
2008-04-01 13:55:00,58.73,58.78,58.64,58.76,73199.52774498229,24.4017,24.4224,24.3643,24.4141,73199.5277
2008-04-01 14:00:00,58.76,58.77,58.67,58.73,72281.25409943592,24.4141,24.4183,24.3767,24.4017,72281.2541
2008-04-01 14:05:00,58.73,58.86,58.72,58.82,85399.44903581268,24.4017,24.4557,24.3975,24.4391,85399.449
2008-04-01 14:10:00,58.83,58.91,58.77,58.9,111898.20280729372,24.4432,24.4765,24.4183,24.4723,111898.2028
2008-04-01 14:15:00,58.9,58.9,58.72,58.77,97337.00642791552,24.4723,24.4723,24.3975,24.4183,97337.0064
2008-04-01 14:20:00,58.76,58.92,58.69,58.78,158467.7948314312,24.4141,24.4806,24.385,24.4224,158467.7948
2008-04-01 14:25:00,58.8,58.83,58.73,58.74,120687.39341466616,24.4308,24.4432,24.4017,24.4058,120687.3934
2008-04-01 14:30:00,58.75,58.88,58.74,58.88,104027.28584546766,24.41,24.464,24.4058,24.464,104027.2858
2008-04-01 14:35:00,58.88,59.06,58.84,59.02,167256.98543880362,24.464,24.5388,24.4474,24.5222,167256.9854
2008-04-01 14:40:00,59.02,59.08,58.98,59.03,101534.82880755608,24.5222,24.5471,24.5055,24.5263,101534.8288
2008-04-01 14:45:00,59.02,59.13,59.02,59.12,123704.5782500328,24.5222,24.5679,24.5222,24.5637,123704.5783
2008-04-01 14:50:00,59.12,59.17,59.04,59.12,145349.59989505445,24.5637,24.5845,24.5305,24.5637,145349.5999
2008-04-01 14:55:00,59.12,59.14,58.98,59.01,96287.5508330054,24.5637,24.572,24.5055,24.518,96287.5508
2008-04-01 15:00:00,58.99,59.13,58.99,59.08,111635.8389085662,24.5097,24.5679,24.5097,24.5471,111635.8389
2008-04-01 15:05:00,59.09,59.22,59.08,59.12,167650.53128689493,24.5512,24.6053,24.5471,24.5637,167650.5313
2008-04-01 15:10:00,59.12,59.21,59.08,59.08,183392.36521054705,24.5637,24.6011,24.5471,24.5471,183392.3652
2008-04-01 15:15:00,59.08,59.19,59.04,59.09,168831.16883116885,24.5471,24.5928,24.5305,24.5512,168831.1688
2008-04-01 15:20:00,59.09,59.18,59.06,59.09,142725.96090777908,24.5512,24.5886,24.5388,24.5512,142725.9609
2008-04-01 15:25:00,59.09,59.15,59.07,59.1,136560.409287682,24.5512,24.5762,24.5429,24.5554,136560.4093
2008-04-01 15:30:00,59.1,59.11,58.85,58.86,192443.91971664692,24.5554,24.5596,24.4515,24.4557,192443.9197
2008-04-01 15:35:00,58.86,58.97,58.8,58.96,239275.875639512,24.4557,24.5014,24.4308,24.4972,239275.8756
2008-04-01 15:40:00,58.97,59.08,58.96,59.08,285714.28571428574,24.5014,24.5471,24.4972,24.5471,285714.2857
2008-04-01 15:45:00,59.07,59.15,59.03,59.07,328479.60120687395,24.5429,24.5762,24.5263,24.5429,328479.6012
2008-04-01 15:50:00,59.07,59.18,59.02,59.16,365604.0928768202,24.5429,24.5886,24.5222,24.5803,365604.0929
2008-04-01 15:55:00,59.16,59.28,59.15,59.24,410599.50150859245,24.5803,24.6302,24.5762,24.6136,410599.5015
2008-04-02 09:30:00,59.25,59.44,58.89,59.09,251606.9788797061,24.6177,24.6967,24.4681,24.5512,251606.9789
2008-04-02 09:35:00,59.09,59.35,59.08,59.35,110455.20136429228,24.5512,24.6593,24.5471,24.6593,110455.2014
2008-04-02 09:40:00,59.28,59.35,59.14,59.32,103764.92194674013,24.6302,24.6593,24.572,24.6468,103764.9219
2008-04-02 09:45:00,59.35,59.35,59.18,59.22,125934.67138921683,24.6593,24.6593,24.5886,24.6053,125934.6714
2008-04-02 09:50:00,59.21,59.25,59.02,59.03,125672.30749048931,24.6011,24.6177,24.5222,24.5263,125672.3075
2008-04-02 09:55:00,59.03,59.15,59.02,59.09,141151.77751541388,24.5263,24.5762,24.5222,24.5512,141151.7775
2008-04-02 10:00:00,59.09,59.15,59.04,59.13,139052.8663255936,24.5512,24.5762,24.5305,24.5679,139052.8663
2008-04-02 10:05:00,59.13,59.18,59.07,59.11,175390.2662993572,24.5679,24.5886,24.5429,24.5596,175390.2663
2008-04-02 10:10:00,59.11,59.15,58.96,58.96,120293.84756657484,24.5596,24.5762,24.4972,24.4972,120293.8476
2008-04-02 10:15:00,58.97,59.0,58.86,58.94,135117.40784468057,24.5014,24.5138,24.4557,24.4889,135117.4078
2008-04-02 10:20:00,58.94,59.03,58.85,58.89,109668.10966810968,24.4889,24.5263,24.4515,24.4681,109668.1097
2008-04-02 10:25:00,58.88,59.07,58.81,58.89,181555.81791945428,24.464,24.5429,24.4349,24.4681,181555.8179
2008-04-02 10:30:00,58.9,59.14,58.7,59.11,309589.4004984914,24.4723,24.572,24.3892,24.5596,309589.4005
2008-04-02 10:35:00,59.12,59.46,59.12,59.35,214876.03305785125,24.5637,24.705,24.5637,24.6593,214876.0331
2008-04-02 10:40:00,59.35,59.45,59.27,59.45,185228.91250163977,24.6593,24.7008,24.626,24.7008,185228.9125
2008-04-02 10:45:00,59.45,59.62,59.38,59.58,186278.3680965499,24.7008,24.7715,24.6717,24.7548,186278.3681
2008-04-02 10:50:00,59.59,59.75,59.31,59.73,158074.2489833399,24.759,24.8255,24.6427,24.8172,158074.249
2008-04-02 10:55:00,59.73,59.95,59.73,59.89,229174.8655385019,24.8172,24.9086,24.8172,24.8836,229174.8655
2008-04-02 11:00:00,59.89,60.07,59.86,60.05,136035.68149022694,24.8836,24.9584,24.8712,24.9501,136035.6815
2008-04-02 11:05:00,60.05,60.05,59.89,59.98,120425.02951593862,24.9501,24.9501,24.8836,24.921,120425.0295
2008-04-02 11:10:00,59.97,59.99,59.83,59.89,120293.84756657484,24.9169,24.9252,24.8587,24.8836,120293.8476
2008-04-02 11:15:00,59.89,59.92,59.71,59.72,115833.66128820674,24.8836,24.8961,24.8088,24.813,115833.6613
2008-04-02 11:20:00,59.72,59.8,59.63,59.63,97205.82447855176,24.813,24.8462,24.7756,24.7756,97205.8245
2008-04-02 11:25:00,59.61,59.69,59.55,59.61,156500.0655909747,24.7673,24.8005,24.7424,24.7673,156500.0656
2008-04-02 11:30:00,59.6,59.73,59.59,59.73,78840.3515676243,24.7631,24.8172,24.759,24.8172,78840.3516
2008-04-02 11:35:00,59.74,59.89,59.73,59.85,77528.53207398663,24.8213,24.8836,24.8172,24.867,77528.5321
2008-04-02 11:40:00,59.84,59.95,59.79,59.93,58113.60356814903,24.8629,24.9086,24.8421,24.9003,58113.6036
2008-04-02 11:45:00,59.93,59.99,59.87,59.87,67165.15807424899,24.9003,24.9252,24.8753,24.8753,67165.1581
2008-04-02 11:50:00,59.87,59.92,59.79,59.8,109143.3818706546,24.8753,24.8961,24.8421,24.8462,109143.3819
2008-04-02 11:55:00,59.79,59.89,59.79,59.86,53653.417289780926,24.8421,24.8836,24.8421,24.8712,53653.4173
2008-04-02 12:00:00,59.87,59.99,59.86,59.96,48274.95736586646,24.8753,24.9252,24.8712,24.9127,48274.9574
2008-04-02 12:05:00,59.95,59.99,59.89,59.89,90384.36311163584,24.9086,24.9252,24.8836,24.8836,90384.3631
2008-04-02 12:10:00,59.89,60.02,59.86,60.01,181293.4540207268,24.8836,24.9376,24.8712,24.9335,181293.454
2008-04-02 12:15:00,59.99,60.01,59.87,59.89,104027.28584546766,24.9252,24.9335,24.8753,24.8836,104027.2858
2008-04-02 12:20:00,59.9,59.9,59.79,59.82,83169.35589662862,24.8878,24.8878,24.8421,24.8546,83169.3559
2008-04-02 12:25:00,59.82,59.89,59.79,59.86,115308.93349075167,24.8546,24.8836,24.8421,24.8712,115308.9335
2008-04-02 12:30:00,59.85,59.89,59.78,59.79,53522.23534041716,24.867,24.8836,24.8379,24.8421,53522.2353
2008-04-02 12:35:00,59.79,59.79,59.66,59.71,73855.43749180113,24.8421,24.8421,24.7881,24.8088,73855.4375
2008-04-02 12:40:00,59.71,59.76,59.69,59.73,48274.95736586646,24.8088,24.8296,24.8005,24.8172,48274.9574
2008-04-02 12:45:00,59.73,59.85,59.72,59.83,58244.78551751279,24.8172,24.867,24.813,24.8587,58244.7855
2008-04-02 12:50:00,59.82,59.82,59.74,59.79,54702.87288469107,24.8546,24.8546,24.8213,24.8421,54702.8729
2008-04-02 12:55:00,59.79,59.95,59.79,59.95,84612.35733963006,24.8421,24.9086,24.8421,24.9086,84612.3573
2008-04-02 13:00:00,59.95,60.03,59.93,60.01,77790.89597271416,24.9086,24.9418,24.9003,24.9335,77790.896
2008-04-02 13:05:00,60.03,60.03,59.88,59.91,55227.60068214614,24.9418,24.9418,24.8795,24.8919,55227.6007
2008-04-02 13:10:00,59.91,59.96,59.89,59.92,48143.77541650269,24.8919,24.9127,24.8836,24.8961,48143.7754
2008-04-02 13:15:00,59.92,59.93,59.69,59.78,91433.81870654598,24.8961,24.9003,24.8005,24.8379,91433.8187
2008-04-02 13:20:00,59.79,59.94,59.78,59.94,67033.97612488522,24.8421,24.9044,24.8379,24.9044,67033.9761
2008-04-02 13:25:00,59.93,60.03,59.93,60.02,55752.32847960121,24.9003,24.9418,24.9003,24.9376,55752.3285
2008-04-02 13:30:00,60.02,60.03,59.97,59.99,55883.510428964975,24.9376,24.9418,24.9169,24.9252,55883.5104
2008-04-02 13:35:00,59.99,59.99,59.85,59.88,109930.4735668372,24.9252,24.9252,24.867,24.8795,109930.4736
2008-04-02 13:40:00,59.89,60.11,59.84,60.07,163846.25475534567,24.8836,24.975,24.8629,24.9584,163846.2548
2008-04-02 13:45:00,60.08,60.19,60.04,60.19,123442.21435130526,24.9626,25.0083,24.946,25.0083,123442.2144
2008-04-02 13:50:00,60.2,60.37,60.18,60.37,148104.42083169357,25.0124,25.0831,25.0041,25.0831,148104.4208
2008-04-02 13:55:00,60.37,60.37,60.22,60.22,95894.00498491408,25.0831,25.0831,25.0207,25.0207,95894.005
2008-04-02 14:00:00,60.23,60.3,60.18,60.28,86580.08658008659,25.0249,25.054,25.0041,25.0457,86580.0866
2008-04-02 14:05:00,60.28,60.35,60.26,60.3,114521.84179456907,25.0457,25.0748,25.0374,25.054,114521.8418
2008-04-02 14:10:00,60.31,60.43,60.3,60.38,134461.49809786174,25.0581,25.108,25.054,25.0872,134461.4981
2008-04-02 14:15:00,60.37,60.48,60.32,60.45,124360.48799685165,25.0831,25.1288,25.0623,25.1163,124360.488
2008-04-02 14:20:00,60.45,60.47,60.38,60.43,137216.31903450086,25.1163,25.1246,25.0872,25.108,137216.319
2008-04-02 14:25:00,60.42,60.49,60.4,60.45,160304.34212252396,25.1038,25.1329,25.0955,25.1163,160304.3421
2008-04-02 14:30:00,60.46,60.47,60.25,60.3,179850.45257772531,25.1205,25.1246,25.0332,25.054,179850.4526
2008-04-02 14:35:00,60.3,60.3,60.14,60.16,205299.75075429623,25.054,25.054,24.9875,24.9958,205299.7508
2008-04-02 14:40:00,60.16,60.24,60.13,60.19,130263.67571822116,24.9958,25.0291,24.9834,25.0083,130263.6757
2008-04-02 14:45:00,60.18,60.18,60.02,60.05,136953.9551357733,25.0041,25.0041,24.9376,24.9501,136953.9551
2008-04-02 14:50:00,60.05,60.14,60.02,60.08,143644.23455332546,24.9501,24.9875,24.9376,24.9626,143644.2346
2008-04-02 14:55:00,60.08,60.22,60.08,60.17,118850.8461235734,24.9626,25.0207,24.9626,25.0,118850.8461
2008-04-02 15:00:00,60.17,60.19,59.93,59.96,191000.9182736456,25.0,25.0083,24.9003,24.9127,191000.9183
2008-04-02 15:05:00,59.96,60.12,59.96,60.12,159910.79627443265,24.9127,24.9792,24.9127,24.9792,159910.7963
2008-04-02 15:10:00,60.12,60.28,60.12,60.13,190213.82657746293,24.9792,25.0457,24.9792,24.9834,190213.8266
2008-04-02 15:15:00,60.13,60.18,60.06,60.13,157155.97533779353,24.9834,25.0041,24.9543,24.9834,157155.9753
2008-04-02 15:20:00,60.13,60.17,60.08,60.1,132362.58690804147,24.9834,25.0,24.9626,24.9709,132362.5869
2008-04-02 15:25:00,60.11,60.24,60.06,60.22,157155.97533779353,24.975,25.0291,24.9543,25.0207,157155.9753
2008-04-02 15:30:00,60.23,60.23,60.14,60.18,161091.43381870654,25.0249,25.0249,24.9875,25.0041,161091.4338
2008-04-02 15:35:00,60.18,60.26,60.1,60.11,175521.448248721,25.0041,25.0374,24.9709,24.975,175521.4482
2008-04-02 15:40:00,60.1,60.24,60.08,60.17,230880.2308802309,24.9709,25.0291,24.9626,25.0,230880.2309
2008-04-02 15:45:00,60.18,60.23,60.1,60.17,330447.33044733043,25.0041,25.0249,24.9709,25.0,330447.3304
2008-04-02 15:50:00,60.17,60.18,60.1,60.14,379115.8336612882,25.0,25.0041,24.9709,24.9875,379115.8337
2008-04-02 15:55:00,60.14,60.21,60.05,60.08,351961.1701429883,24.9875,25.0166,24.9501,24.9626,351961.1701
2008-04-03 09:30:00,59.46,59.74,59.31,59.63,388560.93401547946,24.705,24.8213,24.6427,24.7756,388560.934
2008-04-03 09:35:00,59.64,59.98,59.63,59.93,149678.60422405877,24.7798,24.921,24.7756,24.9003,149678.6042
2008-04-03 09:40:00,59.93,60.11,59.9,59.9,206742.75219729767,24.9003,24.975,24.8878,24.8878,206742.7522
2008-04-03 09:45:00,59.9,60.05,59.82,59.96,158467.7948314312,24.8878,24.9501,24.8546,24.9127,158467.7948
2008-04-03 09:50:00,59.96,60.04,59.89,59.99,123179.85045257772,24.9127,24.946,24.8836,24.9252,123179.8505
2008-04-03 09:55:00,59.99,60.22,59.97,60.21,150203.33202151384,24.9252,25.0207,24.9169,25.0166,150203.332
2008-04-03 10:00:00,60.22,60.37,60.2,60.21,184310.6388560934,25.0207,25.0831,25.0124,25.0166,184310.6389
2008-04-03 10:05:00,60.21,60.34,60.11,60.18,196248.19624819627,25.0166,25.0706,24.975,25.0041,196248.1962
2008-04-03 10:10:00,60.17,60.21,60.1,60.15,160829.06991997905,25.0,25.0166,24.9709,24.9917,160829.0699
2008-04-03 10:15:00,60.15,60.26,60.08,60.22,169093.53272989637,24.9917,25.0374,24.9626,25.0207,169093.5327
2008-04-03 10:20:00,60.23,60.27,59.97,60.09,162534.435261708,25.0249,25.0415,24.9169,24.9667,162534.4353
2008-04-03 10:25:00,60.1,60.28,60.05,60.24,88941.3616686344,24.9709,25.0457,24.9501,25.0291,88941.3617
2008-04-03 10:30:00,60.26,60.28,60.15,60.18,167256.98543880362,25.0374,25.0457,24.9917,25.0041,167256.9854
2008-04-03 10:35:00,60.17,60.51,60.15,60.51,122392.75875639512,25.0,25.1412,24.9917,25.1412,122392.7588
2008-04-03 10:40:00,60.52,60.56,60.44,60.53,185622.45834973108,25.1454,25.162,25.1122,25.1495,185622.4583
2008-04-03 10:45:00,60.53,60.53,60.34,60.44,101403.64685819233,25.1495,25.1495,25.0706,25.1122,101403.6469
2008-04-03 10:50:00,60.45,60.45,60.3,60.35,77397.35012462286,25.1163,25.1163,25.054,25.0748,77397.3501
2008-04-03 10:55:00,60.36,60.56,60.35,60.42,165289.2561983471,25.0789,25.162,25.0748,25.1038,165289.2562
2008-04-03 11:00:00,60.42,60.48,60.37,60.4,76216.71258034895,25.1038,25.1288,25.0831,25.0955,76216.7126
2008-04-03 11:05:00,60.4,60.59,60.39,60.44,142070.05116096025,25.0955,25.1745,25.0914,25.1122,142070.0512
2008-04-03 11:10:00,60.45,60.63,60.44,60.62,133280.86055358785,25.1163,25.1911,25.1122,25.1869,133280.8606
2008-04-03 11:15:00,60.63,60.75,60.55,60.56,179063.3608815427,25.1911,25.241,25.1579,25.162,179063.3609
2008-04-03 11:20:00,60.56,60.62,60.45,60.47,113078.84035156763,25.162,25.1869,25.1163,25.1246,113078.8404
2008-04-03 11:25:00,60.47,60.5,60.42,60.42,86186.54073199528,25.1246,25.1371,25.1038,25.1038,86186.5407
2008-04-03 11:30:00,60.42,60.45,60.39,60.4,70575.88875770694,25.1038,25.1163,25.0914,25.0955,70575.8888
2008-04-03 11:35:00,60.4,60.44,60.31,60.39,94582.1854912764,25.0955,25.1122,25.0581,25.0914,94582.1855
2008-04-03 11:40:00,60.39,60.44,60.37,60.44,88941.3616686344,25.0914,25.1122,25.0831,25.1122,88941.3617
2008-04-03 11:45:00,60.44,60.53,60.39,60.4,141676.50531286895,25.1122,25.1495,25.0914,25.0955,141676.5053
2008-04-03 11:50:00,60.4,60.4,60.22,60.24,163190.34500852684,25.0955,25.0955,25.0207,25.0291,163190.345
2008-04-03 11:55:00,60.24,60.31,60.24,60.3,144168.96235078055,25.0291,25.0581,25.0291,25.054,144168.9624
2008-04-03 12:00:00,60.3,60.3,60.22,60.27,120949.75731339368,25.054,25.054,25.0207,25.0415,120949.7573
2008-04-03 12:05:00,60.27,60.31,60.19,60.27,139446.41217368492,25.0415,25.0581,25.0083,25.0415,139446.4122
2008-04-03 12:10:00,60.26,60.29,60.2,60.21,110061.65551620098,25.0374,25.0498,25.0124,25.0166,110061.6555
2008-04-03 12:15:00,60.21,60.28,60.2,60.27,87891.90607372425,25.0166,25.0457,25.0124,25.0415,87891.9061
2008-04-03 12:20:00,60.24,60.24,60.05,60.1,89334.9075167257,25.0291,25.0291,24.9501,24.9709,89334.9075
2008-04-03 12:25:00,60.11,60.11,60.06,60.08,59031.8772136954,24.975,24.975,24.9543,24.9626,59031.8772
2008-04-03 12:30:00,60.08,60.17,60.05,60.12,59425.4230617867,24.9626,25.0,24.9501,24.9792,59425.4231
2008-04-03 12:35:00,60.11,60.21,60.1,60.21,59425.4230617867,24.975,25.0166,24.9709,25.0166,59425.4231
2008-04-03 12:40:00,60.22,60.37,60.22,60.33,77659.71402335039,25.0207,25.0831,25.0207,25.0664,77659.714
2008-04-03 12:45:00,60.33,60.48,60.33,60.33,123573.39630066905,25.0664,25.1288,25.0664,25.0664,123573.3963
2008-04-03 12:50:00,60.33,60.34,60.19,60.22,63360.881542699724,25.0664,25.0706,25.0083,25.0207,63360.8815
2008-04-03 12:55:00,60.21,60.22,60.09,60.11,72937.16384625476,25.0166,25.0207,24.9667,24.975,72937.1638
2008-04-03 13:00:00,60.11,60.2,60.11,60.18,68214.61366915912,24.975,25.0124,24.975,25.0041,68214.6137
2008-04-03 13:05:00,60.18,60.34,60.14,60.28,97861.7342253706,25.0041,25.0706,24.9875,25.0457,97861.7342
2008-04-03 13:10:00,60.28,60.36,60.21,60.36,113210.0223009314,25.0457,25.0789,25.0166,25.0789,113210.0223
2008-04-03 13:15:00,60.37,60.41,60.31,60.37,90646.72701036338,25.0831,25.0997,25.0581,25.0831,90646.727
2008-04-03 13:20:00,60.37,60.4,60.34,60.35,91040.27285845469,25.0831,25.0955,25.0706,25.0748,91040.2729
2008-04-03 13:25:00,60.35,60.37,60.19,60.19,67427.52197297652,25.0748,25.0831,25.0083,25.0083,67427.522
2008-04-03 13:30:00,60.18,60.24,60.08,60.09,90909.09090909093,25.0041,25.0291,24.9626,24.9667,90909.0909
2008-04-03 13:35:00,60.09,60.14,59.97,59.98,170274.1702741703,24.9667,24.9875,24.9169,24.921,170274.1703
2008-04-03 13:40:00,59.99,59.99,59.89,59.91,159910.79627443265,24.9252,24.9252,24.8836,24.8919,159910.7963
2008-04-03 13:45:00,59.92,59.99,59.92,59.99,74380.1652892562,24.8961,24.9252,24.8961,24.9252,74380.1653
2008-04-03 13:50:00,59.99,60.07,59.92,60.02,113341.20425029517,24.9252,24.9584,24.8961,24.9376,113341.2043
2008-04-03 13:55:00,60.01,60.06,59.94,59.99,90253.18116227209,24.9335,24.9543,24.9044,24.9252,90253.1812
2008-04-03 14:00:00,59.99,60.06,59.9,59.92,81857.53640299095,24.9252,24.9543,24.8878,24.8961,81857.5364
2008-04-03 14:05:00,59.92,59.98,59.89,59.98,45520.13642922734,24.8961,24.921,24.8836,24.921,45520.1364
2008-04-03 14:10:00,59.98,60.04,59.95,60.0,94975.7313393677,24.921,24.946,24.9086,24.9293,94975.7313
2008-04-03 14:15:00,59.99,60.04,59.92,60.01,83038.17394726486,24.9252,24.946,24.8961,24.9335,83038.1739
2008-04-03 14:20:00,60.01,60.02,59.93,59.96,91565.00065590975,24.9335,24.9376,24.9003,24.9127,91565.0007
2008-04-03 14:25:00,59.95,60.06,59.92,60.01,124754.03384494294,24.9086,24.9543,24.8961,24.9335,124754.0338
2008-04-03 14:30:00,60.02,60.11,60.02,60.07,89597.27141545323,24.9376,24.975,24.9376,24.9584,89597.2714
2008-04-03 14:35:00,60.07,60.08,59.98,60.01,113603.5681490227,24.9584,24.9626,24.921,24.9335,113603.5681
2008-04-03 14:40:00,60.02,60.07,59.95,59.95,130919.58546504,24.9376,24.9584,24.9086,24.9086,130919.5855
2008-04-03 14:45:00,59.97,59.98,59.89,59.92,103764.92194674013,24.9169,24.921,24.8836,24.8961,103764.9219
2008-04-03 14:50:00,59.92,59.98,59.89,59.95,75036.07503607504,24.8961,24.921,24.8836,24.9086,75036.075
2008-04-03 14:55:00,59.95,60.08,59.95,60.04,100616.55516200972,24.9086,24.9626,24.9086,24.946,100616.5552
2008-04-03 15:00:00,60.03,60.04,59.89,59.93,89466.08946608947,24.9418,24.946,24.8836,24.9003,89466.0895
2008-04-03 15:05:00,59.95,59.96,59.86,59.88,94713.36744064016,24.9086,24.9127,24.8712,24.8795,94713.3674
2008-04-03 15:10:00,59.88,59.89,59.79,59.83,122261.57680703136,24.8795,24.8836,24.8421,24.8587,122261.5768
2008-04-03 15:15:00,59.83,59.84,59.73,59.76,126590.58113603567,24.8587,24.8629,24.8172,24.8296,126590.5811
2008-04-03 15:20:00,59.76,59.89,59.75,59.85,109405.74576938212,24.8296,24.8836,24.8255,24.867,109405.7458
2008-04-03 15:25:00,59.86,59.94,59.84,59.89,178932.17893217894,24.8712,24.9044,24.8629,24.8836,178932.1789
2008-04-03 15:30:00,59.89,59.89,59.74,59.82,201364.2922733832,24.8836,24.8836,24.8213,24.8546,201364.2923
2008-04-03 15:35:00,59.82,59.95,59.81,59.9,191000.9182736456,24.8546,24.9086,24.8504,24.8878,191000.9183
2008-04-03 15:40:00,59.91,59.95,59.79,59.81,216187.85255148893,24.8919,24.9086,24.8421,24.8504,216187.8526
2008-04-03 15:45:00,59.81,59.82,59.65,59.68,253181.16227207132,24.8504,24.8546,24.7839,24.7964,253181.1623
2008-04-03 15:50:00,59.68,59.8,59.62,59.8,272596.090777909,24.7964,24.8462,24.7715,24.8462,272596.0908
2008-04-03 15:55:00,59.79,59.83,59.73,59.73,334776.3347763348,24.8421,24.8587,24.8172,24.8172,334776.3348
2008-04-04 09:30:00,59.95,60.52,59.95,60.47,212777.12186803087,24.9086,25.1454,24.9086,25.1246,212777.1219
2008-04-04 09:35:00,60.47,60.64,60.38,60.38,176964.44969172243,25.1246,25.1953,25.0872,25.0872,176964.4497
2008-04-04 09:40:00,60.38,60.5,60.34,60.42,140102.32192050375,25.0872,25.1371,25.0706,25.1038,140102.3219
2008-04-04 09:45:00,60.41,60.42,60.12,60.17,175127.90240062968,25.0997,25.1038,24.9792,25.0,175127.9024
2008-04-04 09:50:00,60.16,60.44,60.08,60.44,152958.15295815296,24.9958,25.1122,24.9626,25.1122,152958.153
2008-04-04 09:55:00,60.44,60.49,60.28,60.31,178407.45113472387,25.1122,25.1329,25.0457,25.0581,178407.4511
2008-04-04 10:00:00,60.32,60.36,60.22,60.32,137478.68293322838,25.0623,25.0789,25.0207,25.0623,137478.6829
2008-04-04 10:05:00,60.31,60.49,60.27,60.43,174865.53850190213,25.0581,25.1329,25.0415,25.108,174865.5385
2008-04-04 10:10:00,60.44,60.53,60.42,60.5,136953.9551357733,25.1122,25.1495,25.1038,25.1371,136953.9551
2008-04-04 10:15:00,60.5,60.51,60.32,60.35,149416.24032533125,25.1371,25.1412,25.0623,25.0748,149416.2403
2008-04-04 10:20:00,60.34,60.34,60.15,60.15,113734.75009838646,25.0706,25.0706,24.9917,24.9917,113734.7501
2008-04-04 10:25:00,60.15,60.45,60.11,60.15,139971.13997114,24.9917,25.1163,24.975,24.9917,139971.14
2008-04-04 10:30:00,60.15,60.17,60.1,60.15,102584.28440246622,24.9917,25.0,24.9709,24.9917,102584.2844
2008-04-04 10:35:00,60.15,60.15,60.06,60.08,119113.21002230092,24.9917,24.9917,24.9543,24.9626,119113.21
2008-04-04 10:40:00,60.09,60.22,60.08,60.15,164502.1645021645,24.9667,25.0207,24.9626,24.9917,164502.1645
2008-04-04 10:45:00,60.15,60.21,60.09,60.15,165289.2561983471,24.9917,25.0166,24.9667,24.9917,165289.2562
2008-04-04 10:50:00,60.17,60.26,60.17,60.24,150596.87786960514,25.0,25.0374,25.0,25.0291,150596.8779
2008-04-04 10:55:00,60.24,60.25,60.18,60.24,91696.18260527353,25.0291,25.0332,25.0041,25.0291,91696.1826
2008-04-04 11:00:00,60.25,60.33,60.23,60.28,87629.54217499672,25.0332,25.0664,25.0249,25.0457,87629.5422
2008-04-04 11:05:00,60.29,60.37,60.18,60.32,102190.73855437493,25.0498,25.0831,25.0041,25.0623,102190.7386
2008-04-04 11:10:00,60.31,60.36,60.28,60.34,51685.68804932442,25.0581,25.0789,25.0457,25.0706,51685.688
2008-04-04 11:15:00,60.34,60.51,60.34,60.46,104814.37754165028,25.0706,25.1412,25.0706,25.1205,104814.3775
2008-04-04 11:20:00,60.46,60.46,60.29,60.3,93008.0020989112,25.1205,25.1205,25.0498,25.054,93008.0021
2008-04-04 11:25:00,60.29,60.35,60.29,60.32,115046.56959202414,25.0498,25.0748,25.0498,25.0623,115046.5696
2008-04-04 11:30:00,60.32,60.36,60.25,60.31,151121.6056670602,25.0623,25.0789,25.0332,25.0581,151121.6057
2008-04-04 11:35:00,60.3,60.34,60.3,60.31,68345.7956185229,25.054,25.0706,25.054,25.0581,68345.7956
2008-04-04 11:40:00,60.31,60.35,60.25,60.31,90777.90895972714,25.0581,25.0748,25.0332,25.0581,90777.909
2008-04-04 11:45:00,60.31,60.33,60.27,60.28,90121.99921290833,25.0581,25.0664,25.0415,25.0457,90121.9992
2008-04-04 11:50:00,60.28,60.37,60.25,60.34,228387.7738423193,25.0457,25.0831,25.0332,25.0706,228387.7738
2008-04-04 11:55:00,60.34,60.38,60.28,60.34,84874.72123835761,25.0706,25.0872,25.0457,25.0706,84874.7212
2008-04-04 12:00:00,60.34,60.39,60.31,60.35,78577.98766889676,25.0706,25.0914,25.0581,25.0748,78577.9877
2008-04-04 12:05:00,60.37,60.47,60.36,60.45,88678.99776990687,25.0831,25.1246,25.0789,25.1163,88678.9978
2008-04-04 12:10:00,60.45,60.54,60.4,60.49,127246.49088285452,25.1163,25.1537,25.0955,25.1329,127246.4909
2008-04-04 12:15:00,60.5,60.55,60.47,60.5,57195.32992260265,25.1371,25.1579,25.1246,25.1371,57195.3299
2008-04-04 12:20:00,60.48,60.5,60.43,60.44,76085.53063098517,25.1288,25.1371,25.108,25.1122,76085.5306
2008-04-04 12:25:00,60.44,60.55,60.42,60.55,71231.79850452578,25.1122,25.1579,25.1038,25.1579,71231.7985
2008-04-04 12:30:00,60.54,60.56,60.48,60.54,61786.69815033452,25.1537,25.162,25.1288,25.1537,61786.6982
2008-04-04 12:35:00,60.54,60.56,60.5,60.5,77790.89597271416,25.1537,25.162,25.1371,25.1371,77790.896
2008-04-04 12:40:00,60.5,60.54,60.42,60.5,57720.057720057725,25.1371,25.1537,25.1038,25.1371,57720.0577
2008-04-04 12:45:00,60.52,60.53,60.45,60.47,51948.05194805195,25.1454,25.1495,25.1163,25.1246,51948.0519
2008-04-04 12:50:00,60.47,60.47,60.4,60.45,74117.80139052866,25.1246,25.1246,25.0955,25.1163,74117.8014
2008-04-04 12:55:00,60.45,60.53,60.43,60.49,102846.64830119377,25.1163,25.1495,25.108,25.1329,102846.6483
2008-04-04 13:00:00,60.49,60.52,60.49,60.51,51160.96025186934,25.1329,25.1454,25.1329,25.1412,51160.9603
2008-04-04 13:05:00,60.5,60.51,60.43,60.43,63492.06349206349,25.1371,25.1412,25.108,25.108,63492.0635
2008-04-04 13:10:00,60.44,60.44,60.39,60.42,54440.50898596353,25.1122,25.1122,25.0914,25.1038,54440.509
2008-04-04 13:15:00,60.43,60.46,60.32,60.37,57588.87577069396,25.108,25.1205,25.0623,25.0831,57588.8758
2008-04-04 13:20:00,60.37,60.47,60.36,60.46,95894.00498491408,25.0831,25.1246,25.0789,25.1205,95894.005
2008-04-04 13:25:00,60.46,60.52,60.45,60.5,143775.41650268924,25.1205,25.1454,25.1163,25.1371,143775.4165
2008-04-04 13:30:00,60.5,60.51,60.42,60.47,57195.32992260265,25.1371,25.1412,25.1038,25.1246,57195.3299
2008-04-04 13:35:00,60.47,60.5,60.38,60.4,89334.9075167257,25.1246,25.1371,25.0872,25.0955,89334.9075
2008-04-04 13:40:00,60.4,60.44,60.29,60.34,80283.35301062574,25.0955,25.1122,25.0498,25.0706,80283.353
2008-04-04 13:45:00,60.34,60.42,60.3,60.37,60081.33280860554,25.0706,25.1038,25.054,25.0831,60081.3328
2008-04-04 13:50:00,60.37,60.39,60.18,60.24,76741.44037780401,25.0831,25.0914,25.0041,25.0291,76741.4404
2008-04-04 13:55:00,60.25,60.28,60.21,60.27,67427.52197297652,25.0332,25.0457,25.0166,25.0415,67427.522
2008-04-04 14:00:00,60.27,60.35,60.25,60.29,95894.00498491408,25.0415,25.0748,25.0332,25.0498,95894.005
2008-04-04 14:05:00,60.3,60.31,60.16,60.16,113078.84035156763,25.054,25.0581,24.9958,24.9958,113078.8404
2008-04-04 14:10:00,60.18,60.31,60.16,60.3,98780.00787091696,25.0041,25.0581,24.9958,25.054,98780.0079
2008-04-04 14:15:00,60.3,60.31,60.23,60.25,71362.98045388954,25.054,25.0581,25.0249,25.0332,71362.9805
2008-04-04 14:20:00,60.25,60.33,60.21,60.21,106126.19703528794,25.0332,25.0664,25.0166,25.0166,106126.197
2008-04-04 14:25:00,60.21,60.28,60.18,60.27,78446.80571953299,25.0166,25.0457,25.0041,25.0415,78446.8057
2008-04-04 14:30:00,60.26,60.31,60.23,60.3,104420.83169355895,25.0374,25.0581,25.0249,25.054,104420.8317
2008-04-04 14:35:00,60.3,60.34,60.26,60.31,99698.28151646334,25.054,25.0706,25.0374,25.0581,99698.2815
2008-04-04 14:40:00,60.31,60.35,60.3,60.31,75167.25698543881,25.0581,25.0748,25.054,25.0581,75167.257
2008-04-04 14:45:00,60.31,60.35,60.3,60.34,68870.52341597796,25.0581,25.0748,25.054,25.0706,68870.5234
2008-04-04 14:50:00,60.34,60.38,60.32,60.33,78840.3515676243,25.0706,25.0872,25.0623,25.0664,78840.3516
2008-04-04 14:55:00,60.33,60.39,60.31,60.34,90253.18116227209,25.0664,25.0914,25.0581,25.0706,90253.1812
2008-04-04 15:00:00,60.38,60.46,60.24,60.34,140233.5038698675,25.0872,25.1205,25.0291,25.0706,140233.5039
2008-04-04 15:05:00,60.34,60.41,60.29,60.39,121736.84900957628,25.0706,25.0997,25.0498,25.0914,121736.849
2008-04-04 15:10:00,60.37,60.4,60.15,60.19,142594.77895841532,25.0831,25.0955,24.9917,25.0083,142594.779
2008-04-04 15:15:00,60.21,60.24,60.19,60.2,133412.0425029516,25.0166,25.0291,25.0083,25.0124,133412.0425
2008-04-04 15:20:00,60.2,60.28,60.15,60.18,126459.39918667192,25.0124,25.0457,24.9917,25.0041,126459.3992
2008-04-04 15:25:00,60.17,60.21,60.11,60.18,127115.30893349076,25.0,25.0166,24.975,25.0041,127115.3089
2008-04-04 15:30:00,60.18,60.24,60.15,60.2,167912.89518562247,25.0041,25.0291,24.9917,25.0124,167912.8952
2008-04-04 15:35:00,60.2,60.23,60.05,60.07,215925.48865276136,25.0124,25.0249,24.9501,24.9584,215925.4887
2008-04-04 15:40:00,60.07,60.12,60.03,60.07,179981.63452708907,24.9584,24.9792,24.9418,24.9584,179981.6345
2008-04-04 15:45:00,60.07,60.08,59.93,59.96,182342.9096156369,24.9584,24.9626,24.9003,24.9127,182342.9096
2008-04-04 15:50:00,59.95,60.12,59.95,60.11,214482.48720976,24.9086,24.9792,24.9086,24.975,214482.4872
2008-04-04 15:55:00,60.1,60.15,60.04,60.05,264069.26406926406,24.9709,24.9917,24.946,24.9501,264069.2641
2008-04-07 09:30:00,60.6,60.77,60.6,60.63,222878.13196904107,25.1786,25.2493,25.1786,25.1911,222878.132
2008-04-07 09:35:00,60.63,60.95,60.62,60.92,233372.68791814247,25.1911,25.3241,25.1869,25.3116,233372.6879
2008-04-07 09:40:00,60.92,61.11,60.89,61.05,264200.44601862784,25.3116,25.3905,25.2991,25.3656,264200.446
2008-04-07 09:45:00,61.04,61.08,60.87,61.0,178407.45113472387,25.3614,25.3781,25.2908,25.3448,178407.4511
2008-04-07 09:50:00,61.01,61.05,60.94,61.04,126590.58113603567,25.349,25.3656,25.3199,25.3614,126590.5811
2008-04-07 09:55:00,61.02,61.05,60.94,61.01,118850.8461235734,25.3531,25.3656,25.3199,25.349,118850.8461
2008-04-07 10:00:00,61.01,61.01,60.85,61.0,137478.68293322838,25.349,25.349,25.2825,25.3448,137478.6829
2008-04-07 10:05:00,61.0,61.04,60.88,61.01,150728.0598189689,25.3448,25.3614,25.295,25.349,150728.0598
2008-04-07 10:10:00,61.0,61.02,60.88,60.97,94713.36744064016,25.3448,25.3531,25.295,25.3324,94713.3674
2008-04-07 10:15:00,60.97,60.98,60.91,60.93,107044.47068083432,25.3324,25.3365,25.3074,25.3157,107044.4707
2008-04-07 10:20:00,60.94,61.0,60.91,60.97,112816.4764528401,25.3199,25.3448,25.3074,25.3324,112816.4765
2008-04-07 10:25:00,60.97,61.02,60.92,60.95,157418.33923652105,25.3324,25.3531,25.3116,25.3241,157418.3392
2008-04-07 10:30:00,60.95,61.03,60.9,60.91,138265.774629411,25.3241,25.3573,25.3033,25.3074,138265.7746
2008-04-07 10:35:00,60.91,60.97,60.88,60.91,141938.8692115965,25.3074,25.3324,25.295,25.3074,141938.8692
2008-04-07 10:40:00,60.92,60.97,60.84,60.84,125278.761642398,25.3116,25.3324,25.2783,25.2783,125278.7616
2008-04-07 10:45:00,60.83,60.88,60.69,60.69,166338.71179325724,25.2742,25.295,25.216,25.216,166338.7118
2008-04-07 10:50:00,60.69,60.74,60.56,60.58,110455.20136429228,25.216,25.2368,25.162,25.1703,110455.2014
2008-04-07 10:55:00,60.62,60.71,60.56,60.66,104552.01364292274,25.1869,25.2243,25.162,25.2036,104552.0136
2008-04-07 11:00:00,60.67,60.79,60.65,60.78,142857.14285714287,25.2077,25.2576,25.1994,25.2534,142857.1429
2008-04-07 11:05:00,60.77,60.8,60.71,60.75,101666.01075691984,25.2493,25.2617,25.2243,25.241,101666.0108
2008-04-07 11:10:00,60.76,60.77,60.66,60.72,64410.337137609866,25.2451,25.2493,25.2036,25.2285,64410.3371
2008-04-07 11:15:00,60.72,60.8,60.69,60.78,74248.98333989244,25.2285,25.2617,25.216,25.2534,74248.9833
2008-04-07 11:20:00,60.78,60.84,60.78,60.79,92745.63820018366,25.2534,25.2783,25.2534,25.2576,92745.6382
2008-04-07 11:25:00,60.8,60.83,60.78,60.78,67033.97612488522,25.2617,25.2742,25.2534,25.2534,67033.9761
2008-04-07 11:30:00,60.78,60.92,60.76,60.9,120293.84756657484,25.2534,25.3116,25.2451,25.3033,120293.8476
2008-04-07 11:35:00,60.89,60.91,60.82,60.84,82906.99199790109,25.2991,25.3074,25.27,25.2783,82906.992
2008-04-07 11:40:00,60.85,60.95,60.82,60.93,111373.47500983864,25.2825,25.3241,25.27,25.3157,111373.475
2008-04-07 11:45:00,60.94,60.99,60.91,60.98,96943.46057982424,25.3199,25.3407,25.3074,25.3365,96943.4606
2008-04-07 11:50:00,60.96,60.99,60.88,60.9,79102.71546635183,25.3282,25.3407,25.295,25.3033,79102.7155
2008-04-07 11:55:00,60.9,61.01,60.88,61.01,306047.4878656697,25.3033,25.349,25.295,25.349,306047.4879
2008-04-07 12:00:00,61.02,61.04,60.94,60.95,275219.72976518434,25.3531,25.3614,25.3199,25.3241,275219.7298
2008-04-07 12:05:00,60.94,61.02,60.92,60.98,86055.35878263152,25.3199,25.3531,25.3116,25.3365,86055.3588
2008-04-07 12:10:00,60.97,61.0,60.92,60.93,83038.17394726486,25.3324,25.3448,25.3116,25.3157,83038.1739
2008-04-07 12:15:00,60.94,60.98,60.87,60.88,75823.16673225764,25.3199,25.3365,25.2908,25.295,75823.1667
2008-04-07 12:20:00,60.87,60.89,60.76,60.76,72543.61799816345,25.2908,25.2991,25.2451,25.2451,72543.618
2008-04-07 12:25:00,60.76,60.83,60.75,60.81,54834.054834054834,25.2451,25.2742,25.241,25.2659,54834.0548
2008-04-07 12:30:00,60.81,60.85,60.77,60.79,110324.01941492852,25.2659,25.2825,25.2493,25.2576,110324.0194
2008-04-07 12:35:00,60.79,60.95,60.78,60.92,89203.72556736194,25.2576,25.3241,25.2534,25.3116,89203.7256
2008-04-07 12:40:00,60.91,60.95,60.88,60.91,107044.47068083432,25.3074,25.3241,25.295,25.3074,107044.4707
2008-04-07 12:45:00,60.91,60.95,60.88,60.94,81332.80860553589,25.3074,25.3241,25.295,25.3199,81332.8086
2008-04-07 12:50:00,60.95,61.0,60.91,61.0,108749.8360225633,25.3241,25.3448,25.3074,25.3448,108749.836
2008-04-07 12:55:00,61.0,61.04,60.98,60.98,103240.19414928506,25.3448,25.3614,25.3365,25.3365,103240.1941
2008-04-07 13:00:00,60.98,60.99,60.9,60.95,122130.3948576676,25.3365,25.3407,25.3033,25.3241,122130.3949
2008-04-07 13:05:00,60.95,60.95,60.85,60.85,114259.47789584154,25.3241,25.3241,25.2825,25.2825,114259.4779
2008-04-07 13:10:00,60.85,60.9,60.76,60.76,74117.80139052866,25.2825,25.3033,25.2451,25.2451,74117.8014
2008-04-07 13:15:00,60.76,60.84,60.66,60.68,94975.7313393677,25.2451,25.2783,25.2036,25.2119,94975.7313
2008-04-07 13:20:00,60.68,60.7,60.66,60.66,65590.97468188377,25.2119,25.2202,25.2036,25.2036,65590.9747
2008-04-07 13:25:00,60.67,60.71,60.66,60.69,83169.35589662862,25.2077,25.2243,25.2036,25.216,83169.3559
2008-04-07 13:30:00,60.69,60.7,60.66,60.7,68608.15951725043,25.216,25.2202,25.2036,25.2202,68608.1595
2008-04-07 13:35:00,60.71,60.75,60.66,60.66,107438.01652892564,25.2243,25.241,25.2036,25.2036,107438.0165
2008-04-07 13:40:00,60.65,60.76,60.63,60.66,154532.33635051816,25.1994,25.2451,25.1911,25.2036,154532.3364
2008-04-07 13:45:00,60.66,60.7,60.57,60.61,91302.63675718222,25.2036,25.2202,25.1662,25.1828,91302.6368
2008-04-07 13:50:00,60.6,60.63,60.46,60.51,111635.8389085662,25.1786,25.1911,25.1205,25.1412,111635.8389
2008-04-07 13:55:00,60.52,60.66,60.5,60.64,80152.17106126198,25.1454,25.2036,25.1371,25.1953,80152.1711
2008-04-07 14:00:00,60.63,60.69,60.59,60.6,88416.63387117932,25.1911,25.216,25.1745,25.1786,88416.6339
2008-04-07 14:05:00,60.6,60.66,60.57,60.61,88678.99776990687,25.1786,25.2036,25.1662,25.1828,88678.9978
2008-04-07 14:10:00,60.6,60.61,60.5,60.5,86055.35878263152,25.1786,25.1828,25.1371,25.1371,86055.3588
2008-04-07 14:15:00,60.51,60.53,60.38,60.4,108618.65407319952,25.1412,25.1495,25.0872,25.0955,108618.6541
2008-04-07 14:20:00,60.4,60.45,60.11,60.15,193624.5572609209,25.0955,25.1163,24.975,24.9917,193624.5573
2008-04-07 14:25:00,60.15,60.19,60.08,60.08,136298.0453889545,24.9917,25.0083,24.9626,24.9626,136298.0454
2008-04-07 14:30:00,60.09,60.15,60.05,60.06,124491.6699462154,24.9667,24.9917,24.9501,24.9543,124491.6699
2008-04-07 14:35:00,60.05,60.08,59.99,60.05,184573.0027548209,24.9501,24.9626,24.9252,24.9501,184573.0028
2008-04-07 14:40:00,60.05,60.22,60.04,60.17,114521.84179456907,24.9501,25.0207,24.946,25.0,114521.8418
2008-04-07 14:45:00,60.17,60.21,60.17,60.2,176964.44969172243,25.0,25.0166,25.0,25.0124,176964.4497
2008-04-07 14:50:00,60.19,60.31,60.18,60.28,179588.08867899777,25.0083,25.0581,25.0041,25.0457,179588.0887
2008-04-07 14:55:00,60.28,60.29,60.11,60.18,114915.38764266035,25.0457,25.0498,24.975,25.0041,114915.3876
2008-04-07 15:00:00,60.18,60.2,60.03,60.09,160304.34212252396,25.0041,25.0124,24.9418,24.9667,160304.3421
2008-04-07 15:05:00,60.08,60.11,60.0,60.0,106126.19703528794,24.9626,24.975,24.9293,24.9293,106126.197
2008-04-07 15:10:00,60.0,60.09,59.95,60.09,138265.774629411,24.9293,24.9667,24.9086,24.9667,138265.7746
2008-04-07 15:15:00,60.09,60.25,60.02,60.25,139708.77607241244,24.9667,25.0332,24.9376,25.0332,139708.7761
2008-04-07 15:20:00,60.24,60.42,60.21,60.35,186671.9139446412,25.0291,25.1038,25.0166,25.0748,186671.9139
2008-04-07 15:25:00,60.35,60.38,60.31,60.34,187327.82369146007,25.0748,25.0872,25.0581,25.0706,187327.8237
2008-04-07 15:30:00,60.35,60.37,59.99,60.02,271415.45323363505,25.0748,25.0831,24.9252,24.9376,271415.4532
2008-04-07 15:35:00,60.02,60.17,59.97,60.17,158861.34067952252,24.9376,25.0,24.9169,25.0,158861.3407
2008-04-07 15:40:00,60.17,60.24,60.15,60.19,178276.2691853601,25.0,25.0291,24.9917,25.0083,178276.2692
2008-04-07 15:45:00,60.19,60.28,60.18,60.23,169093.53272989637,25.0083,25.0457,25.0041,25.0249,169093.5327
2008-04-07 15:50:00,60.24,60.28,60.11,60.11,198215.9254886528,25.0291,25.0457,24.975,24.975,198215.9255
2008-04-07 15:55:00,60.11,60.21,60.08,60.17,229306.04748786567,24.975,25.0166,24.9626,25.0,229306.0475
2008-04-08 09:30:00,59.6,59.9,59.6,59.88,177489.1774891775,24.7631,24.8878,24.7631,24.8795,177489.1775
2008-04-08 09:35:00,59.87,60.12,59.67,59.73,261314.44313262496,24.8753,24.9792,24.7922,24.8172,261314.4431
2008-04-08 09:40:00,59.76,60.07,59.74,60.05,167519.34933753117,24.8296,24.9584,24.8213,24.9501,167519.3493
2008-04-08 09:45:00,60.07,60.12,59.92,60.04,130657.22156631248,24.9584,24.9792,24.8961,24.946,130657.2216
2008-04-08 09:50:00,60.06,60.44,60.06,60.34,165945.16594516597,24.9543,25.1122,24.9543,25.0706,165945.1659
2008-04-08 09:55:00,60.34,60.37,60.24,60.26,89859.63531418078,25.0706,25.0831,25.0291,25.0374,89859.6353
2008-04-08 10:00:00,60.27,60.28,60.09,60.18,167781.71323625869,25.0415,25.0457,24.9667,25.0041,167781.7132
2008-04-08 10:05:00,60.18,60.23,60.09,60.18,112029.38475665748,25.0041,25.0249,24.9667,25.0041,112029.3848
2008-04-08 10:10:00,60.19,60.41,60.19,60.37,181686.9998688181,25.0083,25.0997,25.0083,25.0831,181686.9999
2008-04-08 10:15:00,60.37,60.44,60.33,60.39,127640.03673094582,25.0831,25.1122,25.0664,25.0914,127640.0367
2008-04-08 10:20:00,60.4,60.52,60.39,60.43,187983.7334382789,25.0955,25.1454,25.0914,25.108,187983.7334
2008-04-08 10:25:00,60.42,60.46,60.21,60.21,110061.65551620098,25.1038,25.1205,25.0166,25.0166,110061.6555
2008-04-08 10:30:00,60.21,60.34,60.15,60.31,96812.27863046044,25.0166,25.0706,24.9917,25.0581,96812.2786
2008-04-08 10:35:00,60.32,60.51,60.3,60.51,105601.46923783288,25.0623,25.1412,25.054,25.1412,105601.4692
2008-04-08 10:40:00,60.52,60.56,60.47,60.5,64016.791289518565,25.1454,25.162,25.1246,25.1371,64016.7913
2008-04-08 10:45:00,60.5,60.56,60.5,60.53,60343.696707333074,25.1371,25.162,25.1371,25.1495,60343.6967
2008-04-08 10:50:00,60.53,60.56,60.46,60.47,44864.2266824085,25.1495,25.162,25.1205,25.1246,44864.2267
2008-04-08 10:55:00,60.49,60.49,60.21,60.22,113603.5681490227,25.1329,25.1329,25.0166,25.0207,113603.5681
2008-04-08 11:00:00,60.23,60.28,60.14,60.18,107569.1984782894,25.0249,25.0457,24.9875,25.0041,107569.1985
2008-04-08 11:05:00,60.18,60.22,60.05,60.22,101272.46490882857,25.0041,25.0207,24.9501,25.0207,101272.4649
2008-04-08 11:10:00,60.24,60.24,59.83,59.83,128820.67427521972,25.0291,25.0291,24.8587,24.8587,128820.6743
2008-04-08 11:15:00,59.84,60.02,59.84,60.01,57720.057720057725,24.8629,24.9376,24.8629,24.9335,57720.0577
2008-04-08 11:20:00,60.02,60.19,59.99,60.11,50898.59635314181,24.9376,25.0083,24.9252,24.975,50898.5964
2008-04-08 11:25:00,60.11,60.21,60.08,60.15,55752.32847960121,24.975,25.0166,24.9626,24.9917,55752.3285
2008-04-08 11:30:00,60.15,60.4,60.14,60.4,48930.86711268529,24.9917,25.0955,24.9875,25.0955,48930.8671
2008-04-08 11:35:00,60.4,60.44,60.22,60.23,42634.13354322445,25.0955,25.1122,25.0207,25.0249,42634.1335
2008-04-08 11:40:00,60.23,60.24,60.09,60.18,49193.231011412834,25.0249,25.0291,24.9667,25.0041,49193.231
2008-04-08 11:45:00,60.18,60.31,60.16,60.27,34763.2165813984,25.0041,25.0581,24.9958,25.0415,34763.2166
2008-04-08 11:50:00,60.29,60.29,60.15,60.28,55489.96458087368,25.0498,25.0498,24.9917,25.0457,55489.9646
2008-04-08 11:55:00,60.28,60.4,60.28,60.38,41978.22379640562,25.0457,25.0955,25.0457,25.0872,41978.2238
2008-04-08 12:00:00,60.39,60.41,60.34,60.37,48143.77541650269,25.0914,25.0997,25.0706,25.0831,48143.7754
2008-04-08 12:05:00,60.37,60.44,60.28,60.43,61917.88009969828,25.0831,25.1122,25.0457,25.108,61917.8801
2008-04-08 12:10:00,60.43,60.44,60.26,60.31,72412.43604879969,25.108,25.1122,25.0374,25.0581,72412.436
2008-04-08 12:15:00,60.31,60.46,60.28,60.44,48668.50321395776,25.0581,25.1205,25.0457,25.1122,48668.5032
2008-04-08 12:20:00,60.46,60.57,60.41,60.56,72937.16384625476,25.1205,25.1662,25.0997,25.162,72937.1638
2008-04-08 12:25:00,60.55,60.56,60.49,60.5,85924.17683326775,25.1579,25.162,25.1329,25.1371,85924.1768
2008-04-08 12:30:00,60.5,60.54,60.49,60.51,78053.2598714417,25.1371,25.1537,25.1329,25.1412,78053.2599
2008-04-08 12:35:00,60.53,60.53,60.48,60.53,75823.16673225764,25.1495,25.1495,25.1288,25.1495,75823.1667
2008-04-08 12:40:00,60.53,60.63,60.53,60.63,77266.16817525908,25.1495,25.1911,25.1495,25.1911,77266.1682
2008-04-08 12:45:00,60.63,60.68,60.6,60.65,84087.629542175,25.1911,25.2119,25.1786,25.1994,84087.6295
2008-04-08 12:50:00,60.65,60.69,60.6,60.68,93663.91184573004,25.1994,25.216,25.1786,25.2119,93663.9118
2008-04-08 12:55:00,60.69,60.74,60.6,60.63,107962.74432638068,25.216,25.2368,25.1786,25.1911,107962.7443
2008-04-08 13:00:00,60.63,60.72,60.59,60.61,62311.42594778958,25.1911,25.2285,25.1745,25.1828,62311.4259
2008-04-08 13:05:00,60.61,60.66,60.57,60.61,28991.21080939263,25.1828,25.2036,25.1662,25.1828,28991.2108
2008-04-08 13:10:00,60.63,60.65,60.57,60.61,40797.58625213171,25.1911,25.1994,25.1662,25.1828,40797.5863
2008-04-08 13:15:00,60.61,60.66,60.59,60.6,38829.8570116752,25.1828,25.2036,25.1745,25.1786,38829.857
2008-04-08 13:20:00,60.61,60.63,60.58,60.58,32926.669290305654,25.1828,25.1911,25.1703,25.1703,32926.6693
2008-04-08 13:25:00,60.59,60.6,60.51,60.53,53784.59923914469,25.1745,25.1786,25.1412,25.1495,53784.5992
2008-04-08 13:30:00,60.53,60.53,60.47,60.51,41453.495998950544,25.1495,25.1495,25.1246,25.1412,41453.496
2008-04-08 13:35:00,60.52,60.6,60.52,60.57,74773.7111373475,25.1454,25.1786,25.1454,25.1662,74773.7111
2008-04-08 13:40:00,60.57,60.65,60.56,60.59,75167.25698543881,25.1662,25.1994,25.162,25.1745,75167.257
2008-04-08 13:45:00,60.58,60.64,60.44,60.62,106257.37898465172,25.1703,25.1953,25.1122,25.1869,106257.379
2008-04-08 13:50:00,60.63,60.72,60.62,60.69,69132.8873147055,25.1911,25.2285,25.1869,25.216,69132.8873
2008-04-08 13:55:00,60.69,60.73,60.66,60.71,36206.218024399845,25.216,25.2326,25.2036,25.2243,36206.218
2008-04-08 14:00:00,60.71,60.71,60.54,60.6,116227.20713629804,25.2243,25.2243,25.1537,25.1786,116227.2071
2008-04-08 14:05:00,60.58,60.58,60.4,60.46,114128.29594647777,25.1703,25.1703,25.0955,25.1205,114128.2959
2008-04-08 14:10:00,60.46,60.59,60.45,60.46,76741.44037780401,25.1205,25.1745,25.1163,25.1205,76741.4404
2008-04-08 14:15:00,60.47,60.54,60.44,60.47,64279.1551882461,25.1246,25.1537,25.1122,25.1246,64279.1552
2008-04-08 14:20:00,60.47,60.5,60.41,60.5,76741.44037780401,25.1246,25.1371,25.0997,25.1371,76741.4404
2008-04-08 14:25:00,60.5,60.52,60.28,60.29,155188.24609733702,25.1371,25.1454,25.0457,25.0498,155188.2461
2008-04-08 14:30:00,60.31,60.37,60.24,60.3,93008.0020989112,25.0581,25.0831,25.0291,25.054,93008.0021
2008-04-08 14:35:00,60.29,60.52,60.28,60.4,78577.98766889676,25.0498,25.1454,25.0457,25.0955,78577.9877
2008-04-08 14:40:00,60.4,60.47,60.35,60.4,40404.0404040404,25.0955,25.1246,25.0748,25.0955,40404.0404
2008-04-08 14:45:00,60.41,60.54,60.35,60.52,60343.696707333074,25.0997,25.1537,25.0748,25.1454,60343.6967
2008-04-08 14:50:00,60.52,60.67,60.51,60.6,90121.99921290833,25.1454,25.2077,25.1412,25.1786,90121.9992
2008-04-08 14:55:00,60.6,60.63,60.56,60.59,53653.417289780926,25.1786,25.1911,25.162,25.1745,53653.4173
2008-04-08 15:00:00,60.6,60.6,60.47,60.48,41715.85989767808,25.1786,25.1786,25.1246,25.1288,41715.8599
2008-04-08 15:05:00,60.47,60.49,60.38,60.45,42240.58769513315,25.1246,25.1329,25.0872,25.1163,42240.5877
2008-04-08 15:10:00,60.45,60.52,60.41,60.44,55227.60068214614,25.1163,25.1454,25.0997,25.1122,55227.6007
2008-04-08 15:15:00,60.44,60.55,60.41,60.51,61130.78840351568,25.1122,25.1579,25.0997,25.1412,61130.7884
2008-04-08 15:20:00,60.52,60.54,60.43,60.46,71625.34435261709,25.1454,25.1537,25.108,25.1205,71625.3444
2008-04-08 15:25:00,60.46,60.59,60.43,60.56,103109.0121999213,25.1205,25.1745,25.108,25.162,103109.0122
2008-04-08 15:30:00,60.56,60.72,60.56,60.72,190476.19047619047,25.162,25.2285,25.162,25.2285,190476.1905
2008-04-08 15:35:00,60.72,60.72,60.54,60.58,129214.22012331104,25.2285,25.2285,25.1537,25.1703,129214.2201
2008-04-08 15:40:00,60.57,60.61,60.53,60.6,134592.6800472255,25.1662,25.1828,25.1495,25.1786,134592.68
2008-04-08 15:45:00,60.6,60.6,60.5,60.53,160566.70602125148,25.1786,25.1786,25.1371,25.1495,160566.706
2008-04-08 15:50:00,60.53,60.6,60.5,60.56,182211.7276662732,25.1495,25.1786,25.1371,25.162,182211.7277
2008-04-08 15:55:00,60.56,60.6,60.53,60.55,202676.1117670209,25.162,25.1786,25.1495,25.1579,202676.1118
2008-04-09 09:30:00,60.73,61.04,60.58,60.88,244785.51751279025,25.2326,25.3614,25.1703,25.295,244785.5175
2008-04-09 09:35:00,60.89,61.01,60.71,60.94,222615.7680703136,25.2991,25.349,25.2243,25.3199,222615.7681
2008-04-09 09:40:00,60.96,61.04,60.89,61.01,270759.5434868162,25.3282,25.3614,25.2991,25.349,270759.5435
2008-04-09 09:45:00,61.04,61.11,60.9,60.91,167256.98543880362,25.3614,25.3905,25.3033,25.3074,167256.9854
2008-04-09 09:50:00,60.93,60.94,60.82,60.83,113210.0223009314,25.3157,25.3199,25.27,25.2742,113210.0223
2008-04-09 09:55:00,60.84,60.89,60.79,60.89,104027.28584546766,25.2783,25.2991,25.2576,25.2991,104027.2858
2008-04-09 10:00:00,60.89,60.93,60.79,60.89,104552.01364292274,25.2991,25.3157,25.2576,25.2991,104552.0136
2008-04-09 10:05:00,60.9,60.9,60.79,60.82,132362.58690804147,25.3033,25.3033,25.2576,25.27,132362.5869
2008-04-09 10:10:00,60.83,60.84,60.65,60.69,100091.82736455464,25.2742,25.2783,25.1994,25.216,100091.8274
2008-04-09 10:15:00,60.68,60.77,60.65,60.75,92745.63820018366,25.2119,25.2493,25.1994,25.241,92745.6382
2008-04-09 10:20:00,60.75,60.79,60.69,60.77,101666.01075691984,25.241,25.2576,25.216,25.2493,101666.0108
2008-04-09 10:25:00,60.77,60.77,60.49,60.59,164108.61865407322,25.2493,25.2493,25.1329,25.1745,164108.6187
2008-04-09 10:30:00,60.48,61.17,60.48,61.11,486947.39603830513,25.1288,25.4155,25.1288,25.3905,486947.396
2008-04-09 10:35:00,61.13,61.22,61.05,61.17,248720.9759937033,25.3988,25.4362,25.3656,25.4155,248720.976
2008-04-09 10:40:00,61.18,61.21,61.11,61.18,136298.0453889545,25.4196,25.4321,25.3905,25.4196,136298.0454
2008-04-09 10:45:00,61.19,61.32,61.18,61.28,175127.90240062968,25.4238,25.4778,25.4196,25.4612,175127.9024
2008-04-09 10:50:00,61.27,61.37,61.24,61.35,109143.3818706546,25.457,25.4986,25.4445,25.4902,109143.3819
2008-04-09 10:55:00,61.33,61.4,61.28,61.31,143250.68870523418,25.4819,25.511,25.4612,25.4736,143250.6887
2008-04-09 11:00:00,61.32,61.45,61.3,61.44,149547.422274695,25.4778,25.5318,25.4695,25.5276,149547.4223
2008-04-09 11:05:00,61.45,61.46,61.37,61.39,103633.73999737635,25.5318,25.536,25.4986,25.5069,103633.74
2008-04-09 11:10:00,61.39,61.4,61.24,61.24,129345.4020726748,25.5069,25.511,25.4445,25.4445,129345.4021
2008-04-09 11:15:00,61.24,61.24,61.02,61.08,123442.21435130526,25.4445,25.4445,25.3531,25.3781,123442.2144
2008-04-09 11:20:00,61.07,61.15,61.06,61.08,112029.38475665748,25.3739,25.4072,25.3698,25.3781,112029.3848
2008-04-09 11:25:00,61.09,61.1,61.01,61.01,94975.7313393677,25.3822,25.3864,25.349,25.349,94975.7313
2008-04-09 11:30:00,61.01,61.14,60.98,61.02,512396.694214876,25.349,25.403,25.3365,25.3531,512396.6942
2008-04-09 11:35:00,61.02,61.03,60.76,60.83,151383.96956578776,25.3531,25.3573,25.2451,25.2742,151383.9696
2008-04-09 11:40:00,60.82,60.98,60.79,60.82,124098.1240981241,25.27,25.3365,25.2576,25.27,124098.1241
2008-04-09 11:45:00,60.82,60.99,60.82,60.9,134855.04394595305,25.27,25.3407,25.27,25.3033,134855.0439
2008-04-09 11:50:00,60.9,60.95,60.76,60.76,129476.58402203856,25.3033,25.3241,25.2451,25.2451,129476.584
2008-04-09 11:55:00,60.76,60.77,60.66,60.71,291879.8373343828,25.2451,25.2493,25.2036,25.2243,291879.8373
2008-04-09 12:00:00,60.71,60.94,60.7,60.87,183523.5471599108,25.2243,25.3199,25.2202,25.2908,183523.5472
2008-04-09 12:05:00,60.86,60.86,60.79,60.81,166338.71179325724,25.2867,25.2867,25.2576,25.2659,166338.7118
2008-04-09 12:10:00,60.82,60.88,60.77,60.87,204119.1132100223,25.27,25.295,25.2493,25.2908,204119.1132
2008-04-09 12:15:00,60.87,60.92,60.83,60.84,73330.70969434606,25.2908,25.3116,25.2742,25.2783,73330.7097
2008-04-09 12:20:00,60.84,60.88,60.79,60.87,91040.27285845469,25.2783,25.295,25.2576,25.2908,91040.2729
2008-04-09 12:25:00,60.87,60.95,60.87,60.93,92876.82014954742,25.2908,25.3241,25.2908,25.3157,92876.8201
2008-04-09 12:30:00,60.92,60.95,60.91,60.95,85661.81293454021,25.3116,25.3241,25.3074,25.3241,85661.8129
2008-04-09 12:35:00,60.95,60.95,60.88,60.9,97337.00642791552,25.3241,25.3241,25.295,25.3033,97337.0064
2008-04-09 12:40:00,60.89,60.91,60.85,60.91,75691.98478289388,25.2991,25.3074,25.2825,25.3074,75691.9848
2008-04-09 12:45:00,60.9,60.91,60.83,60.84,85268.2670864489,25.3033,25.3074,25.2742,25.2783,85268.2671
2008-04-09 12:50:00,60.84,60.91,60.81,60.81,71494.16240325331,25.2783,25.3074,25.2659,25.2659,71494.1624
2008-04-09 12:55:00,60.82,60.85,60.76,60.76,79889.80716253443,25.27,25.2825,25.2451,25.2451,79889.8072
2008-04-09 13:00:00,60.76,60.86,60.73,60.83,139052.8663255936,25.2451,25.2867,25.2326,25.2742,139052.8663
2008-04-09 13:05:00,60.83,60.83,60.7,60.79,91302.63675718222,25.2742,25.2742,25.2202,25.2576,91302.6368
2008-04-09 13:10:00,60.79,60.79,60.7,60.75,85005.90318772137,25.2576,25.2576,25.2202,25.241,85005.9032
2008-04-09 13:15:00,60.75,60.77,60.69,60.73,85399.44903581268,25.241,25.2493,25.216,25.2326,85399.449
2008-04-09 13:20:00,60.74,60.76,60.69,60.69,34632.03463203464,25.2368,25.2451,25.216,25.216,34632.0346
2008-04-09 13:25:00,60.68,60.76,60.68,60.76,46963.13787222879,25.2119,25.2451,25.2119,25.2451,46963.1379
2008-04-09 13:30:00,60.77,60.81,60.73,60.76,107438.01652892564,25.2493,25.2659,25.2326,25.2451,107438.0165
2008-04-09 13:35:00,60.77,60.8,60.74,60.78,107044.47068083432,25.2493,25.2617,25.2368,25.2534,107044.4707
2008-04-09 13:40:00,60.77,60.82,60.71,60.82,63098.51764397219,25.2493,25.27,25.2243,25.27,63098.5176
2008-04-09 13:45:00,60.82,60.85,60.72,60.77,88547.8158205431,25.27,25.2825,25.2285,25.2493,88547.8158
2008-04-09 13:50:00,60.77,60.86,60.75,60.86,60474.87865669684,25.2493,25.2867,25.241,25.2867,60474.8787
2008-04-09 13:55:00,60.85,60.88,60.83,60.87,79365.07936507936,25.2825,25.295,25.2742,25.2908,79365.0794
2008-04-09 14:00:00,60.87,60.98,60.85,60.98,272858.4546766365,25.2908,25.3365,25.2825,25.3365,272858.4547
2008-04-09 14:05:00,60.98,60.98,60.9,60.95,57720.057720057725,25.3365,25.3365,25.3033,25.3241,57720.0577
2008-04-09 14:10:00,60.95,60.97,60.85,60.85,149022.69447723994,25.3241,25.3324,25.2825,25.2825,149022.6945
2008-04-09 14:15:00,60.84,60.9,60.82,60.85,165289.2561983471,25.2783,25.3033,25.27,25.2825,165289.2562
2008-04-09 14:20:00,60.85,60.85,60.74,60.75,146005.50964187327,25.2825,25.2825,25.2368,25.241,146005.5096
2008-04-09 14:25:00,60.76,60.77,60.68,60.72,116751.93493375312,25.2451,25.2493,25.2119,25.2285,116751.9349
2008-04-09 14:30:00,60.72,60.76,60.67,60.69,137085.1370851371,25.2285,25.2451,25.2077,25.216,137085.1371
2008-04-09 14:35:00,60.69,60.73,60.6,60.72,134986.2258953168,25.216,25.2326,25.1786,25.2285,134986.2259
2008-04-09 14:40:00,60.71,60.76,60.71,60.76,120818.57536402992,25.2243,25.2451,25.2243,25.2451,120818.5754
2008-04-09 14:45:00,60.75,60.78,60.69,60.71,139839.9580217762,25.241,25.2534,25.216,25.2243,139839.958
2008-04-09 14:50:00,60.71,60.71,60.62,60.65,120031.48366784732,25.2243,25.2243,25.1869,25.1994,120031.4837
2008-04-09 14:55:00,60.65,60.67,60.61,60.63,110979.92916174736,25.1994,25.2077,25.1828,25.1911,110979.9292
2008-04-09 15:00:00,60.63,60.66,60.56,60.64,95238.09523809524,25.1911,25.2036,25.162,25.1953,95238.0952
2008-04-09 15:05:00,60.64,60.72,60.62,60.65,162665.61721107177,25.1953,25.2285,25.1869,25.1994,162665.6172
2008-04-09 15:10:00,60.65,60.65,60.51,60.6,212252.3940705759,25.1994,25.1994,25.1412,25.1786,212252.3941
2008-04-09 15:15:00,60.6,60.68,60.56,60.65,166601.0756919848,25.1786,25.2119,25.162,25.1994,166601.0757
2008-04-09 15:20:00,60.65,60.66,60.56,60.56,151383.96956578776,25.1994,25.2036,25.162,25.162,151383.9696
2008-04-09 15:25:00,60.56,60.6,60.5,60.56,125541.12554112554,25.162,25.1786,25.1371,25.162,125541.1255
2008-04-09 15:30:00,60.57,60.64,60.55,60.62,208448.11753902663,25.1662,25.1953,25.1579,25.1869,208448.1175
2008-04-09 15:35:00,60.62,60.67,60.6,60.61,319952.77449822903,25.1869,25.2077,25.1786,25.1828,319952.7745
2008-04-09 15:40:00,60.61,60.65,60.58,60.64,189033.18903318903,25.1828,25.1994,25.1703,25.1953,189033.189
2008-04-09 15:45:00,60.63,60.65,60.5,60.52,191263.2821723731,25.1911,25.1994,25.1371,25.1454,191263.2822
2008-04-09 15:50:00,60.52,60.53,60.49,60.5,223009.31391840483,25.1454,25.1495,25.1329,25.1371,223009.3139
2008-04-09 15:55:00,60.51,60.53,60.45,60.51,360225.63295290567,25.1412,25.1495,25.1163,25.1412,360225.633
2008-04-10 09:30:00,60.67,60.98,60.44,60.83,226157.68070313527,25.2077,25.3365,25.1122,25.2742,226157.6807
2008-04-10 09:35:00,60.85,60.98,60.73,60.76,155057.06414797326,25.2825,25.3365,25.2326,25.2451,155057.0641
2008-04-10 09:40:00,60.73,60.76,60.42,60.42,198084.743539289,25.2326,25.2451,25.1038,25.1038,198084.7435
2008-04-10 09:45:00,60.42,60.45,60.18,60.21,199003.01718483536,25.1038,25.1163,25.0041,25.0166,199003.0172
2008-04-10 09:50:00,60.21,60.34,60.12,60.31,141151.77751541388,25.0166,25.0706,24.9792,25.0581,141151.7775
2008-04-10 09:55:00,60.31,60.4,60.1,60.22,146923.78328741965,25.0581,25.0955,24.9709,25.0207,146923.7833
2008-04-10 10:00:00,60.21,60.25,60.09,60.21,195592.2865013774,25.0166,25.0332,24.9667,25.0166,195592.2865
2008-04-10 10:05:00,60.2,60.2,59.88,59.9,227338.3182474092,25.0124,25.0124,24.8795,24.8878,227338.3182
2008-04-10 10:10:00,59.89,60.03,59.89,59.94,131837.85911058637,24.8836,24.9418,24.8836,24.9044,131837.8591
2008-04-10 10:15:00,59.94,59.95,59.83,59.95,183523.5471599108,24.9044,24.9086,24.8587,24.9086,183523.5472
2008-04-10 10:20:00,59.95,60.02,59.87,59.92,290830.3817394727,24.9086,24.9376,24.8753,24.8961,290830.3817
2008-04-10 10:25:00,59.92,60.02,59.9,59.99,296864.751410206,24.8961,24.9376,24.8878,24.9252,296864.7514
2008-04-10 10:30:00,59.99,60.08,59.99,60.02,230486.6850321396,24.9252,24.9626,24.9252,24.9376,230486.685
2008-04-10 10:35:00,60.01,60.14,60.0,60.11,127640.03673094582,24.9335,24.9875,24.9293,24.975,127640.0367
2008-04-10 10:40:00,60.11,60.28,60.11,60.24,192575.1016660108,24.975,25.0457,24.975,25.0291,192575.1017
2008-04-10 10:45:00,60.24,60.25,60.13,60.22,228650.13774104684,25.0291,25.0332,24.9834,25.0207,228650.1377
2008-04-10 10:50:00,60.22,60.22,59.86,59.89,280335.8257903713,25.0207,25.0207,24.8712,24.8836,280335.8258
2008-04-10 10:55:00,59.89,60.16,59.84,60.15,219073.85543749185,24.8836,24.9958,24.8629,24.9917,219073.8554
2008-04-10 11:00:00,60.15,60.15,59.95,59.97,125672.30749048931,24.9917,24.9917,24.9086,24.9169,125672.3075
2008-04-10 11:05:00,59.97,59.99,59.89,59.97,109668.10966810968,24.9169,24.9252,24.8836,24.9169,109668.1097
2008-04-10 11:10:00,59.97,60.03,59.95,60.02,121605.66706021252,24.9169,24.9418,24.9086,24.9376,121605.6671
2008-04-10 11:15:00,60.04,60.09,59.96,60.01,138003.41073068345,24.946,24.9667,24.9127,24.9335,138003.4107
2008-04-10 11:20:00,60.02,60.12,59.99,60.03,114784.2056932966,24.9376,24.9792,24.9252,24.9418,114784.2057
2008-04-10 11:25:00,60.04,60.24,60.04,60.17,136298.0453889545,24.946,25.0291,24.946,25.0,136298.0454
2008-04-10 11:30:00,60.17,60.28,60.15,60.24,94451.00354191264,25.0,25.0457,24.9917,25.0291,94451.0035
2008-04-10 11:35:00,60.26,60.34,60.13,60.13,168962.3507805326,25.0374,25.0706,24.9834,24.9834,168962.3508
2008-04-10 11:40:00,60.13,60.29,60.09,60.29,107438.01652892564,24.9834,25.0498,24.9667,25.0498,107438.0165
2008-04-10 11:45:00,60.29,60.3,60.06,60.1,104552.01364292274,25.0498,25.054,24.9543,24.9709,104552.0136
2008-04-10 11:50:00,60.11,60.15,59.97,59.99,154401.1544011544,24.975,24.9917,24.9169,24.9252,154401.1544
2008-04-10 11:55:00,59.98,60.16,59.95,60.09,103109.0121999213,24.921,24.9958,24.9086,24.9667,103109.0122
2008-04-10 12:00:00,60.09,60.13,59.98,60.02,129870.12987012988,24.9667,24.9834,24.921,24.9376,129870.1299
2008-04-10 12:05:00,60.02,60.1,59.95,60.08,120818.57536402992,24.9376,24.9709,24.9086,24.9626,120818.5754
2008-04-10 12:10:00,60.09,60.11,60.0,60.11,80020.9891118982,24.9667,24.975,24.9293,24.975,80020.9891
2008-04-10 12:15:00,60.11,60.3,60.11,60.3,128164.76452840088,24.975,25.054,24.975,25.054,128164.7645
2008-04-10 12:20:00,60.3,60.3,60.2,60.21,89990.81726354454,25.054,25.054,25.0124,25.0166,89990.8173
2008-04-10 12:25:00,60.22,60.29,60.14,60.25,83562.90174471993,25.0207,25.0498,24.9875,25.0332,83562.9017
2008-04-10 12:30:00,60.24,60.35,60.23,60.34,114390.6598452053,25.0291,25.0748,25.0249,25.0706,114390.6598
2008-04-10 12:35:00,60.33,60.35,60.19,60.28,98517.64397218944,25.0664,25.0748,25.0083,25.0457,98517.644
2008-04-10 12:40:00,60.27,60.36,60.25,60.28,104027.28584546766,25.0415,25.0789,25.0332,25.0457,104027.2858
2008-04-10 12:45:00,60.28,60.31,60.11,60.31,97205.82447855176,25.0457,25.0581,24.975,25.0581,97205.8245
2008-04-10 12:50:00,60.29,60.3,60.15,60.17,80020.9891118982,25.0498,25.054,24.9917,25.0,80020.9891
2008-04-10 12:55:00,60.17,60.17,60.11,60.12,64147.97323888233,25.0,25.0,24.975,24.9792,64147.9732
2008-04-10 13:00:00,60.11,60.12,60.05,60.06,115702.47933884298,24.975,24.9792,24.9501,24.9543,115702.4793
2008-04-10 13:05:00,60.07,60.11,60.05,60.07,79627.4432638069,24.9584,24.975,24.9501,24.9584,79627.4433
2008-04-10 13:10:00,60.08,60.13,60.06,60.13,116883.11688311688,24.9626,24.9834,24.9543,24.9834,116883.1169
2008-04-10 13:15:00,60.13,60.15,60.1,60.14,75691.98478289388,24.9834,24.9917,24.9709,24.9875,75691.9848
2008-04-10 13:20:00,60.14,60.22,60.14,60.19,109930.4735668372,24.9875,25.0207,24.9875,25.0083,109930.4736
2008-04-10 13:25:00,60.18,60.21,60.15,60.18,73461.89164370982,25.0041,25.0166,24.9917,25.0041,73461.8916
2008-04-10 13:30:00,60.2,60.28,60.17,60.26,102977.83025055753,25.0124,25.0457,25.0,25.0374,102977.8303
2008-04-10 13:35:00,60.27,60.41,60.25,60.39,110324.01941492852,25.0415,25.0997,25.0332,25.0914,110324.0194
2008-04-10 13:40:00,60.39,60.41,60.34,60.36,121080.93926275744,25.0914,25.0997,25.0706,25.0789,121080.9393
2008-04-10 13:45:00,60.37,60.39,60.31,60.35,98124.09812409812,25.0831,25.0914,25.0581,25.0748,98124.0981
2008-04-10 13:50:00,60.36,60.41,60.32,60.36,124360.48799685165,25.0789,25.0997,25.0623,25.0789,124360.488
2008-04-10 13:55:00,60.36,60.43,60.31,60.34,148104.42083169357,25.0789,25.108,25.0581,25.0706,148104.4208
2008-04-10 14:00:00,60.33,60.36,60.24,60.33,162927.9811097993,25.0664,25.0789,25.0291,25.0664,162927.9811
2008-04-10 14:05:00,60.33,60.34,60.26,60.27,107044.47068083432,25.0664,25.0706,25.0374,25.0415,107044.4707
2008-04-10 14:10:00,60.27,60.31,60.21,60.21,105207.92338974155,25.0415,25.0581,25.0166,25.0166,105207.9234
2008-04-10 14:15:00,60.21,60.27,60.15,60.24,134330.31614849798,25.0166,25.0415,24.9917,25.0291,134330.3161
2008-04-10 14:20:00,60.24,60.28,60.15,60.28,114259.47789584154,25.0291,25.0457,24.9917,25.0457,114259.4779
2008-04-10 14:25:00,60.27,60.28,60.18,60.23,136560.409287682,25.0415,25.0457,25.0041,25.0249,136560.4093
2008-04-10 14:30:00,60.21,60.24,60.13,60.19,160304.34212252396,25.0166,25.0291,24.9834,25.0083,160304.3421
2008-04-10 14:35:00,60.19,60.35,60.19,60.31,104945.55949101404,25.0083,25.0748,25.0083,25.0581,104945.5595
2008-04-10 14:40:00,60.31,60.39,60.29,60.38,95500.45913682276,25.0581,25.0914,25.0498,25.0872,95500.4591
2008-04-10 14:45:00,60.37,60.41,60.34,60.39,96812.27863046044,25.0831,25.0997,25.0706,25.0914,96812.2786
2008-04-10 14:50:00,60.39,60.45,60.37,60.37,107831.56237701692,25.0914,25.1163,25.0831,25.0831,107831.5624
2008-04-10 14:55:00,60.38,60.59,60.37,60.53,161091.43381870654,25.0872,25.1745,25.0831,25.1495,161091.4338
2008-04-10 15:00:00,60.54,60.6,60.44,60.48,150859.2417683327,25.1537,25.1786,25.1122,25.1288,150859.2418
2008-04-10 15:05:00,60.48,60.56,60.45,60.49,99567.09956709958,25.1288,25.162,25.1163,25.1329,99567.0996
2008-04-10 15:10:00,60.49,60.5,60.32,60.37,152826.9710087892,25.1329,25.1371,25.0623,25.0831,152826.971
2008-04-10 15:15:00,60.38,60.51,60.36,60.44,112291.74865538502,25.0872,25.1412,25.0789,25.1122,112291.7487
2008-04-10 15:20:00,60.44,60.53,60.4,60.53,137609.86488259217,25.1122,25.1495,25.0955,25.1495,137609.8649
2008-04-10 15:25:00,60.52,60.56,60.46,60.51,179194.54283090646,25.1454,25.162,25.1205,25.1412,179194.5428
2008-04-10 15:30:00,60.51,60.51,60.21,60.25,200577.2005772006,25.1412,25.1412,25.0166,25.0332,200577.2006
2008-04-10 15:35:00,60.24,60.34,60.23,60.25,185753.64029909484,25.0291,25.0706,25.0249,25.0332,185753.6403
2008-04-10 15:40:00,60.26,60.35,60.19,60.28,322182.8676374131,25.0374,25.0748,25.0083,25.0457,322182.8676
2008-04-10 15:45:00,60.28,60.47,60.27,60.4,276662.7312081858,25.0457,25.1246,25.0415,25.0955,276662.7312
2008-04-10 15:50:00,60.39,60.47,60.37,60.44,255804.8012593467,25.0914,25.1246,25.0831,25.1122,255804.8013
2008-04-10 15:55:00,60.44,60.47,60.39,60.42,293716.3846254756,25.1122,25.1246,25.0914,25.1038,293716.3846
2008-04-11 09:30:00,60.36,60.36,59.93,60.18,206086.8424504788,25.0789,25.0789,24.9003,25.0041,206086.8425
2008-04-11 09:35:00,60.17,60.2,60.02,60.08,69526.4331627968,25.0,25.0124,24.9376,24.9626,69526.4332
2008-04-11 09:40:00,60.08,60.42,60.05,60.35,103764.92194674013,24.9626,25.1038,24.9501,25.0748,103764.9219
2008-04-11 09:45:00,60.34,60.64,60.25,60.62,121080.93926275744,25.0706,25.1953,25.0332,25.1869,121080.9393
2008-04-11 09:50:00,60.64,60.66,60.47,60.65,199658.92693165425,25.1953,25.2036,25.1246,25.1994,199658.9269
2008-04-11 09:55:00,60.65,60.66,60.34,60.4,158467.7948314312,25.1994,25.2036,25.0706,25.0955,158467.7948
2008-04-11 10:00:00,60.41,60.55,60.37,60.41,124622.85189557917,25.0997,25.1579,25.0831,25.0997,124622.8519
2008-04-11 10:05:00,60.4,60.48,60.37,60.39,105470.28728846912,25.0955,25.1288,25.0831,25.0914,105470.2873
2008-04-11 10:10:00,60.38,60.41,60.28,60.37,98911.18982028074,25.0872,25.0997,25.0457,25.0831,98911.1898
2008-04-11 10:15:00,60.37,60.6,60.34,60.58,108749.8360225633,25.0831,25.1786,25.0706,25.1703,108749.836
2008-04-11 10:20:00,60.57,60.6,60.44,60.44,88810.17971927063,25.1662,25.1786,25.1122,25.1122,88810.1797
2008-04-11 10:25:00,60.44,60.46,60.11,60.14,115833.66128820674,25.1122,25.1205,24.975,24.9875,115833.6613
2008-04-11 10:30:00,60.14,60.45,60.08,60.24,151383.96956578776,24.9875,25.1163,24.9626,25.0291,151383.9696
2008-04-11 10:35:00,60.24,60.42,60.24,60.29,135904.49954086318,25.0291,25.1038,25.0291,25.0498,135904.4995
2008-04-11 10:40:00,60.29,60.34,60.19,60.22,102059.55660501117,25.0498,25.0706,25.0083,25.0207,102059.5566
2008-04-11 10:45:00,60.21,60.21,60.08,60.14,122392.75875639512,25.0166,25.0166,24.9626,24.9875,122392.7588
2008-04-11 10:50:00,60.14,60.14,59.92,59.93,154794.7002492457,24.9875,24.9875,24.8961,24.9003,154794.7002
2008-04-11 10:55:00,59.93,60.07,59.92,60.02,84481.1753902663,24.9003,24.9584,24.8961,24.9376,84481.1754
2008-04-11 11:00:00,60.04,60.12,60.0,60.0,70575.88875770694,24.946,24.9792,24.9293,24.9293,70575.8888
2008-04-11 11:05:00,60.01,60.07,59.94,59.96,90121.99921290833,24.9335,24.9584,24.9044,24.9127,90121.9992
2008-04-11 11:10:00,59.97,60.09,59.95,60.05,71100.616555162,24.9169,24.9667,24.9086,24.9501,71100.6166
2008-04-11 11:15:00,60.05,60.13,59.99,60.13,67952.24977043159,24.9501,24.9834,24.9252,24.9834,67952.2498
2008-04-11 11:20:00,60.11,60.14,60.02,60.1,80152.17106126198,24.975,24.9875,24.9376,24.9709,80152.1711
2008-04-11 11:25:00,60.11,60.16,60.06,60.13,60081.33280860554,24.975,24.9958,24.9543,24.9834,60081.3328
2008-04-11 11:30:00,60.13,60.19,60.07,60.17,45126.59058113604,24.9834,25.0083,24.9584,25.0,45126.5906
2008-04-11 11:35:00,60.18,60.18,60.15,60.17,33976.124885215795,25.0041,25.0041,24.9917,25.0,33976.1249
2008-04-11 11:40:00,60.18,60.3,60.15,60.28,85399.44903581268,25.0041,25.054,24.9917,25.0457,85399.449
2008-04-11 11:45:00,60.26,60.34,60.25,60.31,48012.593467138926,25.0374,25.0706,25.0332,25.0581,48012.5935
2008-04-11 11:50:00,60.3,60.37,60.2,60.24,52997.50754296209,25.054,25.0831,25.0124,25.0291,52997.5075
2008-04-11 11:55:00,60.23,60.25,60.15,60.23,56408.23822642005,25.0249,25.0332,24.9917,25.0249,56408.2382
2008-04-11 12:00:00,60.23,60.27,60.12,60.26,56801.78407451135,25.0249,25.0415,24.9792,25.0374,56801.7841
2008-04-11 12:05:00,60.26,60.26,60.14,60.16,68083.43171979536,25.0374,25.0374,24.9875,24.9958,68083.4317
2008-04-11 12:10:00,60.16,60.21,60.12,60.18,32139.57759412305,24.9958,25.0166,24.9792,25.0041,32139.5776
2008-04-11 12:15:00,60.19,60.27,60.18,60.27,40797.58625213171,25.0083,25.0415,25.0041,25.0415,40797.5863
2008-04-11 12:20:00,60.28,60.28,60.08,60.1,60999.60645415191,25.0457,25.0457,24.9626,24.9709,60999.6065
2008-04-11 12:25:00,60.09,60.09,59.99,60.03,71494.16240325331,24.9667,24.9667,24.9252,24.9418,71494.1624
2008-04-11 12:30:00,60.02,60.11,60.02,60.09,33320.21513839696,24.9376,24.975,24.9376,24.9667,33320.2151
2008-04-11 12:35:00,60.1,60.11,60.05,60.07,33582.579037124495,24.9709,24.975,24.9501,24.9584,33582.579
2008-04-11 12:40:00,60.07,60.1,59.99,60.03,49062.04906204907,24.9584,24.9709,24.9252,24.9418,49062.0491
2008-04-11 12:45:00,60.02,60.14,60.01,60.14,57588.87577069396,24.9376,24.9875,24.9335,24.9875,57588.8758
2008-04-11 12:50:00,60.15,60.2,60.08,60.2,54046.96313787223,24.9917,25.0124,24.9626,25.0124,54046.9631
2008-04-11 12:55:00,60.2,60.23,60.17,60.2,76216.71258034895,25.0124,25.0249,25.0,25.0124,76216.7126
2008-04-11 13:00:00,60.2,60.27,60.1,60.19,101141.28295946478,25.0124,25.0415,24.9709,25.0083,101141.283
2008-04-11 13:05:00,60.18,60.23,60.17,60.21,59031.8772136954,25.0041,25.0249,25.0,25.0166,59031.8772
2008-04-11 13:10:00,60.2,60.24,60.15,60.23,77922.07792207792,25.0124,25.0291,24.9917,25.0249,77922.0779
2008-04-11 13:15:00,60.22,60.31,60.21,60.27,46307.22812540994,25.0207,25.0581,25.0166,25.0415,46307.2281
2008-04-11 13:20:00,60.27,60.27,60.18,60.22,43421.22523940706,25.0415,25.0415,25.0041,25.0207,43421.2252
2008-04-11 13:25:00,60.22,60.24,60.16,60.18,56670.60212514758,25.0207,25.0291,24.9958,25.0041,56670.6021
2008-04-11 13:30:00,60.18,60.18,60.14,60.15,121605.66706021252,25.0041,25.0041,24.9875,24.9917,121605.6671
2008-04-11 13:35:00,60.16,60.17,59.99,60.04,94975.7313393677,24.9958,25.0,24.9252,24.946,94975.7313
2008-04-11 13:40:00,60.06,60.14,60.06,60.09,43027.67939131576,24.9543,24.9875,24.9543,24.9667,43027.6794
2008-04-11 13:45:00,60.1,60.16,60.07,60.15,69132.8873147055,24.9709,24.9958,24.9584,24.9917,69132.8873
2008-04-11 13:50:00,60.15,60.19,60.11,60.17,91565.00065590975,24.9917,25.0083,24.975,25.0,91565.0007
2008-04-11 13:55:00,60.17,60.28,60.14,60.24,74642.52918798373,25.0,25.0457,24.9875,25.0291,74642.5292
2008-04-11 14:00:00,60.23,60.27,60.21,60.23,58769.513314967866,25.0249,25.0415,25.0166,25.0249,58769.5133
2008-04-11 14:05:00,60.23,60.28,60.17,60.26,76347.89452971272,25.0249,25.0457,25.0,25.0374,76347.8945
2008-04-11 14:10:00,60.27,60.28,60.13,60.13,90909.09090909093,25.0415,25.0457,24.9834,24.9834,90909.0909
2008-04-11 14:15:00,60.13,60.23,60.09,60.22,60343.696707333074,24.9834,25.0249,24.9667,25.0207,60343.6967
2008-04-11 14:20:00,60.23,60.25,60.19,60.25,59818.968909878,25.0249,25.0332,25.0083,25.0332,59818.9689
2008-04-11 14:25:00,60.26,60.34,60.22,60.33,76610.25842844025,25.0374,25.0706,25.0207,25.0664,76610.2584
2008-04-11 14:30:00,60.34,60.39,60.34,60.37,104027.28584546766,25.0706,25.0914,25.0706,25.0831,104027.2858
2008-04-11 14:35:00,60.37,60.37,60.29,60.3,91302.63675718222,25.0831,25.0831,25.0498,25.054,91302.6368
2008-04-11 14:40:00,60.3,60.36,60.26,60.28,95106.91328873148,25.054,25.0789,25.0374,25.0457,95106.9133
2008-04-11 14:45:00,60.28,60.37,60.28,60.37,70838.25265643447,25.0457,25.0831,25.0457,25.0831,70838.2527
2008-04-11 14:50:00,60.37,60.44,60.36,60.4,101272.46490882857,25.0831,25.1122,25.0789,25.0955,101272.4649
2008-04-11 14:55:00,60.41,60.42,60.26,60.31,102715.46635183,25.0997,25.1038,25.0374,25.0581,102715.4664
2008-04-11 15:00:00,60.33,60.33,60.2,60.24,108356.290174472,25.0664,25.0664,25.0124,25.0291,108356.2902
2008-04-11 15:05:00,60.24,60.34,60.18,60.23,133149.67860422406,25.0291,25.0706,25.0041,25.0249,133149.6786
2008-04-11 15:10:00,60.23,60.27,60.18,60.21,123048.66850321396,25.0249,25.0415,25.0041,25.0166,123048.6685
2008-04-11 15:15:00,60.2,60.26,60.18,60.24,126721.76308539943,25.0124,25.0374,25.0041,25.0291,126721.7631
2008-04-11 15:20:00,60.24,60.24,60.15,60.18,127902.40062967336,25.0291,25.0291,24.9917,25.0041,127902.4006
2008-04-11 15:25:00,60.18,60.33,60.18,60.32,131050.7674144038,25.0041,25.0664,25.0041,25.0623,131050.7674
2008-04-11 15:30:00,60.32,60.32,60.2,60.22,169093.53272989637,25.0623,25.0623,25.0124,25.0207,169093.5327
2008-04-11 15:35:00,60.21,60.22,60.03,60.05,161616.1616161616,25.0166,25.0207,24.9418,24.9501,161616.1616
2008-04-11 15:40:00,60.05,60.05,60.02,60.04,140758.23166732257,24.9501,24.9501,24.9376,24.946,140758.2317
2008-04-11 15:45:00,60.04,60.06,59.99,60.02,217893.2178932179,24.946,24.9543,24.9252,24.9376,217893.2179
2008-04-11 15:50:00,60.02,60.03,59.93,59.95,277056.2770562771,24.9376,24.9418,24.9003,24.9086,277056.2771
2008-04-11 15:55:00,59.95,60.0,59.91,59.91,433162.7967991604,24.9086,24.9293,24.8919,24.8919,433162.7968
2008-04-14 09:30:00,60.03,60.43,59.92,60.34,214220.1233110324,24.9418,25.108,24.8961,25.0706,214220.1233
2008-04-14 09:35:00,60.34,60.41,60.31,60.34,107831.56237701692,25.0706,25.0997,25.0581,25.0706,107831.5624
2008-04-14 09:40:00,60.34,60.35,60.07,60.16,119113.21002230092,25.0706,25.0748,24.9584,24.9958,119113.21
2008-04-14 09:45:00,60.17,60.41,60.15,60.41,136953.9551357733,25.0,25.0997,24.9917,25.0997,136953.9551
2008-04-14 09:50:00,60.41,60.48,60.27,60.28,199527.74498229043,25.0997,25.1288,25.0415,25.0457,199527.745
2008-04-14 09:55:00,60.28,60.38,60.23,60.37,94582.1854912764,25.0457,25.0872,25.0249,25.0831,94582.1855
2008-04-14 10:00:00,60.37,60.49,60.34,60.49,173947.26485635576,25.0831,25.1329,25.0706,25.1329,173947.2649
2008-04-14 10:05:00,60.49,60.56,60.38,60.38,83300.5378459924,25.1329,25.162,25.0872,25.0872,83300.5378
2008-04-14 10:10:00,60.39,60.4,60.3,60.37,65590.97468188377,25.0914,25.0955,25.054,25.0831,65590.9747
2008-04-14 10:15:00,60.36,60.45,60.3,60.32,68608.15951725043,25.0789,25.1163,25.054,25.0623,68608.1595
2008-04-14 10:20:00,60.31,60.48,60.31,60.31,82906.99199790109,25.0581,25.1288,25.0581,25.0581,82906.992
2008-04-14 10:25:00,60.33,60.39,60.33,60.35,71887.70825134462,25.0664,25.0914,25.0664,25.0748,71887.7083
2008-04-14 10:30:00,60.34,60.38,60.33,60.36,66902.79417552146,25.0706,25.0872,25.0664,25.0789,66902.7942
2008-04-14 10:35:00,60.37,60.37,60.32,60.35,64016.791289518565,25.0831,25.0831,25.0623,25.0748,64016.7913
2008-04-14 10:40:00,60.36,60.56,60.34,60.52,94713.36744064016,25.0789,25.162,25.0706,25.1454,94713.3674
2008-04-14 10:45:00,60.54,60.6,60.5,60.56,108618.65407319952,25.1537,25.1786,25.1371,25.162,108618.6541
2008-04-14 10:50:00,60.57,60.6,60.53,60.55,56932.96602387512,25.1662,25.1786,25.1495,25.1579,56932.966
2008-04-14 10:55:00,60.54,60.56,60.47,60.53,67821.06782106782,25.1537,25.162,25.1246,25.1495,67821.0678
2008-04-14 11:00:00,60.53,60.6,60.5,60.5,43421.22523940706,25.1495,25.1786,25.1371,25.1371,43421.2252
2008-04-14 11:05:00,60.51,60.56,60.44,60.49,51816.86999868818,25.1412,25.162,25.1122,25.1329,51816.87
2008-04-14 11:10:00,60.47,60.55,60.4,60.4,81463.99055489965,25.1246,25.1579,25.0955,25.0955,81463.9906
2008-04-14 11:15:00,60.4,60.45,60.38,60.44,124098.1240981241,25.0955,25.1163,25.0872,25.1122,124098.1241
2008-04-14 11:20:00,60.44,60.5,60.38,60.47,77659.71402335039,25.1122,25.1371,25.0872,25.1246,77659.714
2008-04-14 11:25:00,60.45,60.52,60.41,60.48,83431.71979535616,25.1163,25.1454,25.0997,25.1288,83431.7198
2008-04-14 11:30:00,60.49,60.5,60.45,60.48,58900.69526433163,25.1329,25.1371,25.1163,25.1288,58900.6953
2008-04-14 11:35:00,60.47,60.5,60.41,60.49,75167.25698543881,25.1246,25.1371,25.0997,25.1329,75167.257
2008-04-14 11:40:00,60.48,60.53,60.46,60.5,66246.88442870261,25.1288,25.1495,25.1205,25.1371,66246.8844
2008-04-14 11:45:00,60.5,60.52,60.45,60.5,149416.24032533125,25.1371,25.1454,25.1163,25.1371,149416.2403
2008-04-14 11:50:00,60.51,60.55,60.47,60.48,92876.82014954742,25.1412,25.1579,25.1246,25.1288,92876.8201
2008-04-14 11:55:00,60.48,60.6,60.47,60.59,105601.46923783288,25.1288,25.1786,25.1246,25.1745,105601.4692
2008-04-14 12:00:00,60.59,60.69,60.58,60.66,91302.63675718222,25.1745,25.216,25.1703,25.2036,91302.6368
2008-04-14 12:05:00,60.66,60.7,60.56,60.63,117407.84468057196,25.2036,25.2202,25.162,25.1911,117407.8447
2008-04-14 12:10:00,60.63,60.67,60.6,60.6,100747.73711137348,25.1911,25.2077,25.1786,25.1786,100747.7371
2008-04-14 12:15:00,60.61,60.63,60.57,60.61,90777.90895972714,25.1828,25.1911,25.1662,25.1828,90777.909
2008-04-14 12:20:00,60.61,60.72,60.6,60.72,60606.06060606061,25.1828,25.2285,25.1786,25.2285,60606.0606
2008-04-14 12:25:00,60.72,60.87,60.68,60.83,138134.59268004724,25.2285,25.2908,25.2119,25.2742,138134.5927
2008-04-14 12:30:00,60.83,60.92,60.82,60.92,104552.01364292274,25.2742,25.3116,25.27,25.3116,104552.0136
2008-04-14 12:35:00,60.92,60.98,60.8,60.82,167912.89518562247,25.3116,25.3365,25.2617,25.27,167912.8952
2008-04-14 12:40:00,60.82,60.97,60.81,60.95,98780.00787091696,25.27,25.3324,25.2659,25.3241,98780.0079
2008-04-14 12:45:00,60.95,61.09,60.95,61.08,177751.54138790502,25.3241,25.3822,25.3241,25.3781,177751.5414
2008-04-14 12:50:00,61.08,61.11,61.01,61.08,97730.55227600684,25.3781,25.3905,25.349,25.3781,97730.5523
2008-04-14 12:55:00,61.09,61.14,61.08,61.14,64279.1551882461,25.3822,25.403,25.3781,25.403,64279.1552
2008-04-14 13:00:00,61.13,61.14,61.06,61.08,63623.24544142727,25.3988,25.403,25.3698,25.3781,63623.2454
2008-04-14 13:05:00,61.08,61.09,61.0,61.08,85399.44903581268,25.3781,25.3822,25.3448,25.3781,85399.449
2008-04-14 13:10:00,61.07,61.16,61.03,61.05,69132.8873147055,25.3739,25.4113,25.3573,25.3656,69132.8873
2008-04-14 13:15:00,61.04,61.07,60.99,60.99,69526.4331627968,25.3614,25.3739,25.3407,25.3407,69526.4332
2008-04-14 13:20:00,60.99,61.02,60.94,60.99,69001.70536534172,25.3407,25.3531,25.3199,25.3407,69001.7054
2008-04-14 13:25:00,60.99,60.99,60.88,60.92,79102.71546635183,25.3407,25.3407,25.295,25.3116,79102.7155
2008-04-14 13:30:00,60.92,60.95,60.88,60.91,77003.80427653155,25.3116,25.3241,25.295,25.3074,77003.8043
2008-04-14 13:35:00,60.89,60.94,60.82,60.85,65722.15663124755,25.2991,25.3199,25.27,25.2825,65722.1566
2008-04-14 13:40:00,60.84,60.9,60.81,60.88,85005.90318772137,25.2783,25.3033,25.2659,25.295,85005.9032
2008-04-14 13:45:00,60.88,60.88,60.74,60.76,96681.09668109668,25.295,25.295,25.2368,25.2451,96681.0967
2008-04-14 13:50:00,60.76,60.77,60.66,60.69,68739.34146661419,25.2451,25.2493,25.2036,25.216,68739.3415
2008-04-14 13:55:00,60.69,60.72,60.65,60.71,93532.72989636626,25.216,25.2285,25.1994,25.2243,93532.7299
2008-04-14 14:00:00,60.71,60.72,60.57,60.6,110192.83746556472,25.2243,25.2285,25.1662,25.1786,110192.8375
2008-04-14 14:05:00,60.6,60.7,60.59,60.69,138921.68437622982,25.1786,25.2202,25.1745,25.216,138921.6844
2008-04-14 14:10:00,60.69,60.8,60.69,60.74,81201.62665617211,25.216,25.2617,25.216,25.2368,81201.6267
2008-04-14 14:15:00,60.74,60.8,60.73,60.76,117014.29883248064,25.2368,25.2617,25.2326,25.2451,117014.2988
2008-04-14 14:20:00,60.76,60.97,60.76,60.96,117932.57247802702,25.2451,25.3324,25.2451,25.3282,117932.5725
2008-04-14 14:25:00,60.96,60.96,60.85,60.88,97599.37032664304,25.3282,25.3282,25.2825,25.295,97599.3703
2008-04-14 14:30:00,60.88,61.0,60.86,60.99,75036.07503607504,25.295,25.3448,25.2867,25.3407,75036.075
2008-04-14 14:35:00,60.99,61.08,60.98,61.08,89334.9075167257,25.3407,25.3781,25.3365,25.3781,89334.9075
2008-04-14 14:40:00,61.08,61.11,60.99,61.02,55358.78263150991,25.3781,25.3905,25.3407,25.3531,55358.7826
2008-04-14 14:45:00,61.02,61.08,61.01,61.04,95631.64108618654,25.3531,25.3781,25.349,25.3614,95631.6411
2008-04-14 14:50:00,61.03,61.04,60.9,60.92,91565.00065590975,25.3573,25.3614,25.3033,25.3116,91565.0007
2008-04-14 14:55:00,60.93,60.93,60.88,60.88,50111.5046569592,25.3157,25.3157,25.295,25.295,50111.5047
2008-04-14 15:00:00,60.89,60.98,60.87,60.98,137609.86488259217,25.2991,25.3365,25.2908,25.3365,137609.8649
2008-04-14 15:05:00,60.98,60.98,60.83,60.83,255280.07346189165,25.3365,25.3365,25.2742,25.2742,255280.0735
2008-04-14 15:10:00,60.83,60.85,60.75,60.76,106388.56093401548,25.2742,25.2825,25.241,25.2451,106388.5609
2008-04-14 15:15:00,60.76,60.85,60.76,60.78,100223.0093139184,25.2451,25.2825,25.2451,25.2534,100223.0093
2008-04-14 15:20:00,60.78,60.87,60.76,60.82,107438.01652892564,25.2534,25.2908,25.2451,25.27,107438.0165
2008-04-14 15:25:00,60.82,60.84,60.76,60.76,127246.49088285452,25.27,25.2783,25.2451,25.2451,127246.4909
2008-04-14 15:30:00,60.76,60.81,60.67,60.76,199134.19913419915,25.2451,25.2659,25.2077,25.2451,199134.1991
2008-04-14 15:35:00,60.76,60.83,60.75,60.82,161091.43381870654,25.2451,25.2742,25.241,25.27,161091.4338
2008-04-14 15:40:00,60.82,61.02,60.82,60.98,531286.8949232586,25.27,25.3531,25.27,25.3365,531286.8949
2008-04-14 15:45:00,60.97,61.04,60.95,60.97,272333.72687918146,25.3324,25.3614,25.3241,25.3324,272333.7269
2008-04-14 15:50:00,60.98,60.98,60.83,60.85,571822.1172766627,25.3365,25.3365,25.2742,25.2825,571822.1173
2008-04-14 15:55:00,60.85,60.94,60.84,60.9,563426.4725173817,25.2825,25.3199,25.2783,25.3033,563426.4725
2008-04-15 09:30:00,61.17,61.56,61.17,61.45,272596.090777909,25.4155,25.5775,25.4155,25.5318,272596.0908
2008-04-15 09:35:00,61.46,61.53,61.41,61.51,149678.60422405877,25.536,25.565,25.5152,25.5567,149678.6042
2008-04-15 09:40:00,61.52,61.75,61.49,61.73,253574.7081201627,25.5609,25.6564,25.5484,25.6481,253574.7081
2008-04-15 09:45:00,61.72,61.74,61.61,61.64,203463.20346320348,25.644,25.6523,25.5983,25.6107,203463.2035
2008-04-15 09:50:00,61.64,61.64,61.42,61.43,252394.0705758888,25.6107,25.6107,25.5193,25.5235,252394.0706
2008-04-15 09:55:00,61.43,61.72,61.43,61.69,224058.76951331497,25.5235,25.644,25.5235,25.6315,224058.7695
2008-04-15 10:00:00,61.69,61.74,61.65,61.73,146267.87354060082,25.6315,25.6523,25.6149,25.6481,146267.8735
2008-04-15 10:05:00,61.74,61.83,61.59,61.65,254886.5276138004,25.6523,25.6897,25.59,25.6149,254886.5276
2008-04-15 10:10:00,61.65,61.71,61.59,61.6,167388.1673881674,25.6149,25.6398,25.59,25.5941,167388.1674
2008-04-15 10:15:00,61.6,61.72,61.57,61.69,159386.06847697758,25.5941,25.644,25.5817,25.6315,159386.0685
2008-04-15 10:20:00,61.69,61.76,61.66,61.72,133805.5883510429,25.6315,25.6606,25.6191,25.644,133805.5884
2008-04-15 10:25:00,61.72,61.74,61.65,61.69,113341.20425029517,25.644,25.6523,25.6149,25.6315,113341.2043
2008-04-15 10:30:00,61.69,61.75,61.65,61.66,325987.1441689624,25.6315,25.6564,25.6149,25.6191,325987.1442
2008-04-15 10:35:00,61.67,61.69,61.52,61.52,196641.74209628755,25.6232,25.6315,25.5609,25.5609,196641.7421
2008-04-15 10:40:00,61.51,61.54,61.35,61.37,203725.567361931,25.5567,25.5692,25.4902,25.4986,203725.5674
2008-04-15 10:45:00,61.38,61.46,61.27,61.42,157549.52118588483,25.5027,25.536,25.457,25.5193,157549.5212
2008-04-15 10:50:00,61.42,61.45,61.36,61.41,122786.30460448645,25.5193,25.5318,25.4944,25.5152,122786.3046
2008-04-15 10:55:00,61.42,61.61,61.41,61.59,103109.0121999213,25.5193,25.5983,25.5152,25.59,103109.0122
2008-04-15 11:00:00,61.59,61.66,61.59,61.61,79102.71546635183,25.59,25.6191,25.59,25.5983,79102.7155
2008-04-15 11:05:00,61.62,61.62,61.35,61.36,108093.92627574448,25.6024,25.6024,25.4902,25.4944,108093.9263
2008-04-15 11:10:00,61.37,61.41,61.13,61.13,118850.8461235734,25.4986,25.5152,25.3988,25.3988,118850.8461
2008-04-15 11:15:00,61.15,61.24,61.12,61.24,135117.40784468057,25.4072,25.4445,25.3947,25.4445,135117.4078
2008-04-15 11:20:00,61.24,61.24,61.09,61.23,155450.60999606454,25.4445,25.4445,25.3822,25.4404,155450.61
2008-04-15 11:25:00,61.24,61.29,61.12,61.14,112029.38475665748,25.4445,25.4653,25.3947,25.403,112029.3848
2008-04-15 11:30:00,61.13,61.22,61.07,61.2,65197.42883379247,25.3988,25.4362,25.3739,25.4279,65197.4288
2008-04-15 11:35:00,61.2,61.24,61.12,61.21,101141.28295946478,25.4279,25.4445,25.3947,25.4321,101141.283
2008-04-15 11:40:00,61.21,61.33,61.14,61.27,152826.9710087892,25.4321,25.4819,25.403,25.457,152826.971
2008-04-15 11:45:00,61.27,61.39,61.26,61.38,59294.24111242293,25.457,25.5069,25.4529,25.5027,59294.2411
2008-04-15 11:50:00,61.39,61.46,61.37,61.39,67689.88587170406,25.5069,25.536,25.4986,25.5069,67689.8859
2008-04-15 11:55:00,61.39,61.4,61.33,61.37,50898.59635314181,25.5069,25.511,25.4819,25.4986,50898.5964
2008-04-15 12:00:00,61.37,61.4,61.36,61.37,33451.39708776073,25.4986,25.511,25.4944,25.4986,33451.3971
2008-04-15 12:05:00,61.38,61.38,61.24,61.28,85137.08513708515,25.5027,25.5027,25.4445,25.4612,85137.0851
2008-04-15 12:10:00,61.29,61.33,61.26,61.3,43421.22523940706,25.4653,25.4819,25.4529,25.4695,43421.2252
2008-04-15 12:15:00,61.31,61.35,61.27,61.34,44208.31693558966,25.4736,25.4902,25.457,25.4861,44208.3169
2008-04-15 12:20:00,61.34,61.43,61.33,61.39,54702.87288469107,25.4861,25.5235,25.4819,25.5069,54702.8729
2008-04-15 12:25:00,61.4,61.48,61.39,61.44,73724.25554243736,25.511,25.5443,25.5069,25.5276,73724.2555
2008-04-15 12:30:00,61.43,61.46,61.34,61.34,69001.70536534172,25.5235,25.536,25.4861,25.4861,69001.7054
2008-04-15 12:35:00,61.33,61.43,61.32,61.38,53128.68949232586,25.4819,25.5235,25.4778,25.5027,53128.6895
2008-04-15 12:40:00,61.39,61.44,61.38,61.43,55358.78263150991,25.5069,25.5276,25.5027,25.5235,55358.7826
2008-04-15 12:45:00,61.43,61.48,61.4,61.43,53128.68949232586,25.5235,25.5443,25.511,25.5235,53128.6895
2008-04-15 12:50:00,61.42,61.49,61.4,61.45,98911.18982028074,25.5193,25.5484,25.511,25.5318,98911.1898
2008-04-15 12:55:00,61.46,61.46,61.4,61.43,60606.06060606061,25.536,25.536,25.511,25.5235,60606.0606
2008-04-15 13:00:00,61.44,61.46,61.33,61.36,253705.89006952645,25.5276,25.536,25.4819,25.4944,253705.8901
2008-04-15 13:05:00,61.36,61.43,61.3,61.3,89597.27141545323,25.4944,25.5235,25.4695,25.4695,89597.2714
2008-04-15 13:10:00,61.3,61.46,61.3,61.43,102584.28440246622,25.4695,25.536,25.4695,25.5235,102584.2844
2008-04-15 13:15:00,61.43,61.43,61.37,61.39,45520.13642922734,25.5235,25.5235,25.4986,25.5069,45520.1364
2008-04-15 13:20:00,61.39,61.59,61.39,61.59,138921.68437622982,25.5069,25.59,25.5069,25.59,138921.6844
2008-04-15 13:25:00,61.6,61.7,61.59,61.69,88285.45192181556,25.5941,25.6357,25.59,25.6315,88285.4519
2008-04-15 13:30:00,61.69,61.75,61.62,61.73,112422.9306047488,25.6315,25.6564,25.6024,25.6481,112422.9306
2008-04-15 13:35:00,61.74,61.75,61.64,61.65,137872.2287813197,25.6523,25.6564,25.6107,25.6149,137872.2288
2008-04-15 13:40:00,61.66,61.69,61.63,61.68,73461.89164370982,25.6191,25.6315,25.6066,25.6274,73461.8916
2008-04-15 13:45:00,61.69,61.83,61.63,61.78,201101.9283746557,25.6315,25.6897,25.6066,25.6689,201101.9284
2008-04-15 13:50:00,61.8,61.86,61.78,61.86,169880.62442607898,25.6772,25.7021,25.6689,25.7021,169880.6244
2008-04-15 13:55:00,61.86,61.88,61.82,61.83,85924.17683326775,25.7021,25.7105,25.6855,25.6897,85924.1768
2008-04-15 14:00:00,61.84,61.88,61.78,61.85,96287.5508330054,25.6938,25.7105,25.6689,25.698,96287.5508
2008-04-15 14:05:00,61.85,61.88,61.8,61.81,160960.25186934278,25.698,25.7105,25.6772,25.6814,160960.2519
2008-04-15 14:10:00,61.81,61.92,61.79,61.86,94975.7313393677,25.6814,25.7271,25.6731,25.7021,94975.7313
2008-04-15 14:15:00,61.86,61.87,61.71,61.74,92089.72845336482,25.7021,25.7063,25.6398,25.6523,92089.7285
2008-04-15 14:20:00,61.75,61.76,61.72,61.73,77922.07792207792,25.6564,25.6606,25.644,25.6481,77922.0779
2008-04-15 14:25:00,61.72,61.79,61.72,61.77,77790.89597271416,25.644,25.6731,25.644,25.6648,77790.896
2008-04-15 14:30:00,61.78,61.94,61.78,61.87,128427.12842712844,25.6689,25.7354,25.6689,25.7063,128427.1284
2008-04-15 14:35:00,61.86,61.95,61.85,61.94,131706.6771612226,25.7021,25.7395,25.698,25.7354,131706.6772
2008-04-15 14:40:00,61.94,61.95,61.81,61.89,132100.22300931392,25.7354,25.7395,25.6814,25.7146,132100.223
2008-04-15 14:45:00,61.9,61.94,61.82,61.84,96681.09668109668,25.7188,25.7354,25.6855,25.6938,96681.0967
2008-04-15 14:50:00,61.84,61.85,61.75,61.77,66509.24832743015,25.6938,25.698,25.6564,25.6648,66509.2483
2008-04-15 14:55:00,61.78,61.81,61.7,61.77,81988.71835235471,25.6689,25.6814,25.6357,25.6648,81988.7184
2008-04-15 15:00:00,61.76,61.82,61.75,61.8,77134.98622589532,25.6606,25.6855,25.6564,25.6772,77134.9862
2008-04-15 15:05:00,61.81,61.89,61.77,61.78,137347.50098386462,25.6814,25.7146,25.6648,25.6689,137347.501
2008-04-15 15:10:00,61.77,61.85,61.75,61.78,142463.59700905156,25.6648,25.698,25.6564,25.6689,142463.597
2008-04-15 15:15:00,61.78,61.85,61.75,61.83,125409.94359176178,25.6689,25.698,25.6564,25.6897,125409.9436
2008-04-15 15:20:00,61.84,61.97,61.82,61.94,199527.74498229043,25.6938,25.7479,25.6855,25.7354,199527.745
2008-04-15 15:25:00,61.94,62.05,61.91,62.0,199396.56303292667,25.7354,25.7811,25.7229,25.7603,199396.563
2008-04-15 15:30:00,62.0,62.08,61.89,61.94,251738.16082907,25.7603,25.7936,25.7146,25.7354,251738.1608
2008-04-15 15:35:00,61.94,61.94,61.77,61.78,250032.7954873409,25.7354,25.7354,25.6648,25.6689,250032.7955
2008-04-15 15:40:00,61.78,61.79,61.67,61.73,499016.13537977176,25.6689,25.6731,25.6232,25.6481,499016.1354
2008-04-15 15:45:00,61.73,61.78,61.69,61.75,476715.2039879313,25.6481,25.6689,25.6315,25.6564,476715.204
2008-04-15 15:50:00,61.75,61.95,61.74,61.89,621933.6219336219,25.6564,25.7395,25.6523,25.7146,621933.6219
2008-04-15 15:55:00,61.89,62.01,61.89,62.01,532205.168568805,25.7146,25.7645,25.7146,25.7645,532205.1686
2008-04-16 09:30:00,62.17,62.43,62.04,62.33,262495.0806768989,25.8309,25.939,25.7769,25.8974,262495.0807
2008-04-16 09:35:00,62.33,62.65,62.32,62.46,440508.9859635314,25.8974,26.0304,25.8933,25.9514,440508.986
2008-04-16 09:40:00,62.49,62.49,62.3,62.34,243604.87996851635,25.9639,25.9639,25.885,25.9016,243604.88
2008-04-16 09:45:00,62.35,62.54,62.33,62.45,235340.41715859892,25.9057,25.9847,25.8974,25.9473,235340.4172
2008-04-16 09:50:00,62.45,62.51,62.35,62.49,312344.2214351305,25.9473,25.9722,25.9057,25.9639,312344.2214
2008-04-16 09:55:00,62.49,62.52,62.35,62.36,253705.89006952645,25.9639,25.9764,25.9057,25.9099,253705.8901
2008-04-16 10:00:00,62.36,62.45,62.36,62.39,187327.82369146007,25.9099,25.9473,25.9099,25.9224,187327.8237
2008-04-16 10:05:00,62.39,62.43,62.37,62.42,149153.8764266037,25.9224,25.939,25.914,25.9348,149153.8764
2008-04-16 10:10:00,62.42,62.42,62.35,62.36,130394.85766758496,25.9348,25.9348,25.9057,25.9099,130394.8577
2008-04-16 10:15:00,62.36,62.42,62.27,62.34,306572.21566312475,25.9099,25.9348,25.8725,25.9016,306572.2157
2008-04-16 10:20:00,62.34,62.54,62.33,62.44,248852.15794306705,25.9016,25.9847,25.8974,25.9431,248852.1579
2008-04-16 10:25:00,62.45,62.54,62.39,62.49,240062.96733569464,25.9473,25.9847,25.9224,25.9639,240062.9673
2008-04-16 10:30:00,62.49,62.52,62.32,62.5,223534.0417158599,25.9639,25.9764,25.8933,25.9681,223534.0417
2008-04-16 10:35:00,62.51,62.91,62.5,62.9,590056.4082382264,25.9722,26.1384,25.9681,26.1343,590056.4082
2008-04-16 10:40:00,62.9,62.98,62.86,62.91,266561.7211071757,26.1343,26.1675,26.1176,26.1384,266561.7211
2008-04-16 10:45:00,62.92,62.93,62.8,62.89,230093.13918404828,26.1426,26.1467,26.0927,26.1301,230093.1392
2008-04-16 10:50:00,62.9,62.9,62.77,62.79,194936.3767545586,26.1343,26.1343,26.0802,26.0886,194936.3768
2008-04-16 10:55:00,62.79,62.85,62.77,62.84,197428.83379247016,26.0886,26.1135,26.0802,26.1093,197428.8338
2008-04-16 11:00:00,62.84,62.9,62.76,62.87,161222.61576807033,26.1093,26.1343,26.0761,26.1218,161222.6158
2008-04-16 11:05:00,62.87,62.9,62.78,62.78,172766.62731208187,26.1218,26.1343,26.0844,26.0844,172766.6273
2008-04-16 11:10:00,62.78,62.89,62.78,62.87,125803.48943985307,26.0844,26.1301,26.0844,26.1218,125803.4894
2008-04-16 11:15:00,62.89,62.91,62.83,62.83,92220.9104027286,26.1301,26.1384,26.1052,26.1052,92220.9104
2008-04-16 11:20:00,62.81,62.88,62.8,62.86,71887.70825134462,26.0969,26.1259,26.0927,26.1176,71887.7083
2008-04-16 11:25:00,62.87,62.93,62.71,62.72,292273.3831824741,26.1218,26.1467,26.0553,26.0595,292273.3832
2008-04-16 11:30:00,62.72,62.72,62.52,62.62,196904.1059950151,26.0595,26.0595,25.9764,26.0179,196904.106
2008-04-16 11:35:00,62.63,62.63,62.41,62.5,215925.48865276136,26.0221,26.0221,25.9307,25.9681,215925.4887
2008-04-16 11:40:00,62.5,62.6,62.49,62.58,181949.3637675456,25.9681,26.0096,25.9639,26.0013,181949.3638
2008-04-16 11:45:00,62.58,62.61,62.39,62.4,117014.29883248064,26.0013,26.0138,25.9224,25.9265,117014.2988
2008-04-16 11:50:00,62.41,62.46,62.29,62.43,196379.37819756003,25.9307,25.9514,25.8808,25.939,196379.3782
2008-04-16 11:55:00,62.43,62.61,62.42,62.61,151908.69736324283,25.939,26.0138,25.9348,26.0138,151908.6974
2008-04-16 12:00:00,62.61,62.64,62.53,62.58,108487.47212383576,26.0138,26.0262,25.9805,26.0013,108487.4721
2008-04-16 12:05:00,62.58,62.6,62.53,62.55,94319.82159254886,26.0013,26.0096,25.9805,25.9888,94319.8216
2008-04-16 12:10:00,62.54,62.67,62.53,62.58,104814.37754165028,25.9847,26.0387,25.9805,26.0013,104814.3775
2008-04-16 12:15:00,62.58,62.87,62.58,62.84,112947.65840220386,26.0013,26.1218,26.0013,26.1093,112947.6584
2008-04-16 12:20:00,62.85,62.96,62.78,62.78,150859.2417683327,26.1135,26.1592,26.0844,26.0844,150859.2418
2008-04-16 12:25:00,62.78,62.96,62.77,62.84,78184.44182080546,26.0844,26.1592,26.0802,26.1093,78184.4418
2008-04-16 12:30:00,62.84,62.87,62.74,62.77,74773.7111373475,26.1093,26.1218,26.0678,26.0802,74773.7111
2008-04-16 12:35:00,62.76,62.81,62.72,62.72,62180.243998425816,26.0761,26.0969,26.0595,26.0595,62180.244
2008-04-16 12:40:00,62.72,62.74,62.67,62.67,75560.8028335301,26.0595,26.0678,26.0387,26.0387,75560.8028
2008-04-16 12:45:00,62.68,62.71,62.65,62.7,64672.7010363374,26.0428,26.0553,26.0304,26.0512,64672.701
2008-04-16 12:50:00,62.69,62.83,62.66,62.83,125278.761642398,26.047,26.1052,26.0345,26.1052,125278.7616
2008-04-16 12:55:00,62.82,62.83,62.69,62.79,67165.15807424899,26.101,26.1052,26.047,26.0886,67165.1581
2008-04-16 13:00:00,62.79,62.81,62.65,62.76,74380.1652892562,26.0886,26.0969,26.0304,26.0761,74380.1653
2008-04-16 13:05:00,62.78,62.8,62.69,62.7,57457.69382133018,26.0844,26.0927,26.047,26.0512,57457.6938
2008-04-16 13:10:00,62.71,62.81,62.7,62.79,78053.2598714417,26.0553,26.0969,26.0512,26.0886,78053.2599
2008-04-16 13:15:00,62.8,62.83,62.76,62.81,57457.69382133018,26.0927,26.1052,26.0761,26.0969,57457.6938
2008-04-16 13:20:00,62.82,62.87,62.78,62.8,62573.78984651712,26.101,26.1218,26.0844,26.0927,62573.7898
2008-04-16 13:25:00,62.8,62.92,62.8,62.91,77528.53207398663,26.0927,26.1426,26.0927,26.1384,77528.5321
2008-04-16 13:30:00,62.9,62.94,62.78,62.78,87367.17827626919,26.1343,26.1509,26.0844,26.0844,87367.1783
2008-04-16 13:35:00,62.81,62.87,62.75,62.82,134855.04394595305,26.0969,26.1218,26.0719,26.101,134855.0439
2008-04-16 13:40:00,62.83,62.85,62.79,62.84,98255.2800734619,26.1052,26.1135,26.0886,26.1093,98255.2801
2008-04-16 13:45:00,62.84,62.85,62.78,62.79,61130.78840351568,26.1093,26.1135,26.0844,26.0886,61130.7884
2008-04-16 13:50:00,62.78,62.81,62.75,62.78,67689.88587170406,26.0844,26.0969,26.0719,26.0844,67689.8859
2008-04-16 13:55:00,62.78,62.91,62.78,62.85,75036.07503607504,26.0844,26.1384,26.0844,26.1135,75036.075
2008-04-16 14:00:00,62.85,62.9,62.78,62.78,120687.39341466616,26.1135,26.1343,26.0844,26.0844,120687.3934
2008-04-16 14:05:00,62.78,62.81,62.71,62.76,141020.59556605012,26.0844,26.0969,26.0553,26.0761,141020.5956
2008-04-16 14:10:00,62.76,62.83,62.74,62.8,94844.54939000394,26.0761,26.1052,26.0678,26.0927,94844.5494
2008-04-16 14:15:00,62.79,62.87,62.78,62.82,95106.91328873148,26.0886,26.1218,26.0844,26.101,95106.9133
2008-04-16 14:20:00,62.83,62.85,62.78,62.85,83694.0836940837,26.1052,26.1135,26.0844,26.1135,83694.0837
2008-04-16 14:25:00,62.85,62.94,62.84,62.87,130919.58546504,26.1135,26.1509,26.1093,26.1218,130919.5855
2008-04-16 14:30:00,62.87,62.94,62.85,62.93,128820.67427521972,26.1218,26.1509,26.1135,26.1467,128820.6743
2008-04-16 14:35:00,62.93,62.94,62.78,62.87,180112.81647645283,26.1467,26.1509,26.0844,26.1218,180112.8165
2008-04-16 14:40:00,62.87,62.94,62.87,62.92,98780.00787091696,26.1218,26.1509,26.1218,26.1426,98780.0079
2008-04-16 14:45:00,62.93,62.95,62.9,62.94,53391.05339105339,26.1467,26.155,26.1343,26.1509,53391.0534
2008-04-16 14:50:00,62.94,63.07,62.91,63.06,194936.3767545586,26.1509,26.2049,26.1384,26.2007,194936.3768
2008-04-16 14:55:00,63.06,63.11,62.91,63.06,159517.25042634134,26.2007,26.2215,26.1384,26.2007,159517.2504
2008-04-16 15:00:00,63.05,63.09,63.01,63.06,102321.92050373869,26.1966,26.2132,26.18,26.2007,102321.9205
2008-04-16 15:05:00,63.05,63.08,62.98,63.07,122655.12265512266,26.1966,26.209,26.1675,26.2049,122655.1227
2008-04-16 15:10:00,63.07,63.13,63.06,63.08,166338.71179325724,26.2049,26.2298,26.2007,26.209,166338.7118
2008-04-16 15:15:00,63.08,63.16,63.07,63.1,161222.61576807033,26.209,26.2423,26.2049,26.2174,161222.6158
2008-04-16 15:20:00,63.1,63.1,63.06,63.07,100747.73711137348,26.2174,26.2174,26.2007,26.2049,100747.7371
2008-04-16 15:25:00,63.07,63.08,63.02,63.02,185097.730552276,26.2049,26.209,26.1841,26.1841,185097.7306
2008-04-16 15:30:00,63.02,63.03,62.97,62.99,199658.92693165425,26.1841,26.1883,26.1633,26.1717,199658.9269
2008-04-16 15:35:00,63.0,63.16,62.99,63.13,274170.2741702742,26.1758,26.2423,26.1717,26.2298,274170.2742
2008-04-16 15:40:00,63.13,63.16,63.03,63.07,268922.9961957235,26.2298,26.2423,26.1883,26.2049,268922.9962
2008-04-16 15:45:00,63.07,63.17,63.07,63.16,410337.1376098649,26.2049,26.2464,26.2049,26.2423,410337.1376
2008-04-16 15:50:00,63.16,63.19,63.05,63.12,461760.4617604618,26.2423,26.2547,26.1966,26.2257,461760.4618
2008-04-16 15:55:00,63.13,63.22,63.1,63.11,531024.531024531,26.2298,26.2672,26.2174,26.2215,531024.531
2008-04-17 09:30:00,62.3,62.69,62.22,62.62,458480.9130263676,25.885,26.047,25.8517,26.0179,458480.913
2008-04-17 09:35:00,62.59,63.16,62.59,63.07,225239.4070575889,26.0055,26.2423,26.0055,26.2049,225239.4071
2008-04-17 09:40:00,63.09,63.27,63.07,63.23,165945.16594516597,26.2132,26.288,26.2049,26.2714,165945.1659
2008-04-17 09:45:00,63.23,63.42,63.2,63.37,220910.40272858457,26.2714,26.3503,26.2589,26.3295,220910.4027
2008-04-17 09:50:00,63.37,63.42,63.32,63.42,234422.1435130526,26.3295,26.3503,26.3088,26.3503,234422.1435
2008-04-17 09:55:00,63.41,63.41,63.25,63.32,207792.2077922078,26.3462,26.3462,26.2797,26.3088,207792.2078
2008-04-17 10:00:00,63.32,63.33,63.14,63.22,215138.3969565788,26.3088,26.3129,26.234,26.2672,215138.397
2008-04-17 10:05:00,63.22,63.26,63.11,63.23,194674.01285583104,26.2672,26.2838,26.2215,26.2714,194674.0129
2008-04-17 10:10:00,63.23,63.37,63.23,63.34,90384.36311163584,26.2714,26.3295,26.2714,26.3171,90384.3631
2008-04-17 10:15:00,63.33,63.42,63.29,63.39,77397.35012462286,26.3129,26.3503,26.2963,26.3378,77397.3501
2008-04-17 10:20:00,63.39,63.53,63.38,63.49,177226.81359044995,26.3378,26.396,26.3337,26.3794,177226.8136
2008-04-17 10:25:00,63.5,63.57,63.45,63.48,86186.54073199528,26.3835,26.4126,26.3628,26.3752,86186.5407
2008-04-17 10:30:00,63.47,63.5,63.37,63.48,157155.97533779353,26.3711,26.3835,26.3295,26.3752,157155.9753
2008-04-17 10:35:00,63.48,63.57,63.41,63.55,102584.28440246622,26.3752,26.4126,26.3462,26.4043,102584.2844
2008-04-17 10:40:00,63.56,63.57,63.2,63.28,148366.7847304211,26.4085,26.4126,26.2589,26.2921,148366.7847
2008-04-17 10:45:00,63.28,63.44,63.22,63.44,101010.10101010102,26.2921,26.3586,26.2672,26.3586,101010.101
2008-04-17 10:50:00,63.45,63.47,63.19,63.25,101141.28295946478,26.3628,26.3711,26.2547,26.2797,101141.283
2008-04-17 10:55:00,63.24,63.4,63.22,63.36,104420.83169355895,26.2755,26.342,26.2672,26.3254,104420.8317
2008-04-17 11:00:00,63.36,63.42,63.23,63.29,65984.52052997508,26.3254,26.3503,26.2714,26.2963,65984.5205
2008-04-17 11:05:00,63.3,63.31,63.19,63.21,143381.87065459794,26.3005,26.3046,26.2547,26.2631,143381.8707
2008-04-17 11:10:00,63.22,63.31,63.22,63.25,115833.66128820674,26.2672,26.3046,26.2672,26.2797,115833.6613
2008-04-17 11:15:00,63.25,63.25,63.16,63.19,100747.73711137348,26.2797,26.2797,26.2423,26.2547,100747.7371
2008-04-17 11:20:00,63.19,63.21,63.13,63.19,151908.69736324283,26.2547,26.2631,26.2298,26.2547,151908.6974
2008-04-17 11:25:00,63.19,63.21,62.92,63.0,228650.13774104684,26.2547,26.2631,26.1426,26.1758,228650.1377
2008-04-17 11:30:00,63.0,63.16,62.95,63.02,204381.47710874985,26.1758,26.2423,26.155,26.1841,204381.4771
2008-04-17 11:35:00,63.0,63.18,62.97,63.15,128558.3103764922,26.1758,26.2506,26.1633,26.2381,128558.3104
2008-04-17 11:40:00,63.14,63.14,63.03,63.09,150728.0598189689,26.234,26.234,26.1883,26.2132,150728.0598
2008-04-17 11:45:00,63.08,63.11,62.97,63.01,119375.57392102848,26.209,26.2215,26.1633,26.18,119375.5739
2008-04-17 11:50:00,63.01,63.01,62.84,62.85,123048.66850321396,26.18,26.18,26.1093,26.1135,123048.6685
2008-04-17 11:55:00,62.85,62.91,62.84,62.9,110979.92916174736,26.1135,26.1384,26.1093,26.1343,110979.9292
2008-04-17 12:00:00,62.89,62.92,62.84,62.91,199527.74498229043,26.1301,26.1426,26.1093,26.1384,199527.745
2008-04-17 12:05:00,62.9,62.95,62.84,62.93,105995.01508592418,26.1343,26.155,26.1093,26.1467,105995.0151
2008-04-17 12:10:00,62.93,62.95,62.91,62.94,83825.26564344746,26.1467,26.155,26.1384,26.1509,83825.2656
2008-04-17 12:15:00,62.93,62.94,62.82,62.83,103633.73999737635,26.1467,26.1509,26.101,26.1052,103633.74
2008-04-17 12:20:00,62.83,62.85,62.8,62.81,59163.059163059166,26.1052,26.1135,26.0927,26.0969,59163.0592
2008-04-17 12:25:00,62.81,62.87,62.78,62.78,118457.30027548208,26.0969,26.1218,26.0844,26.0844,118457.3003
2008-04-17 12:30:00,62.78,62.87,62.77,62.78,102846.64830119377,26.0844,26.1218,26.0802,26.0844,102846.6483
2008-04-17 12:35:00,62.78,62.83,62.74,62.83,70313.5248589794,26.0844,26.1052,26.0678,26.1052,70313.5249
2008-04-17 12:40:00,62.83,62.95,62.83,62.93,97205.82447855176,26.1052,26.155,26.1052,26.1467,97205.8245
2008-04-17 12:45:00,62.92,62.97,62.89,62.95,105339.10533910534,26.1426,26.1633,26.1301,26.155,105339.1053
2008-04-17 12:50:00,62.95,63.06,62.94,63.03,92089.72845336482,26.155,26.2007,26.1509,26.1883,92089.7285
2008-04-17 12:55:00,63.04,63.22,63.04,63.19,120425.02951593862,26.1924,26.2672,26.1924,26.2547,120425.0295
2008-04-17 13:00:00,63.19,63.19,63.12,63.13,72412.43604879969,26.2547,26.2547,26.2257,26.2298,72412.436
2008-04-17 13:05:00,63.13,63.23,63.12,63.14,99698.28151646334,26.2298,26.2714,26.2257,26.234,99698.2815
2008-04-17 13:10:00,63.14,63.2,63.13,63.13,79627.4432638069,26.234,26.2589,26.2298,26.2298,79627.4433
2008-04-17 13:15:00,63.13,63.19,63.09,63.1,85661.81293454021,26.2298,26.2547,26.2132,26.2174,85661.8129
2008-04-17 13:20:00,63.1,63.2,63.07,63.17,54440.50898596353,26.2174,26.2589,26.2049,26.2464,54440.509
2008-04-17 13:25:00,63.16,63.19,63.09,63.1,52472.77974550702,26.2423,26.2547,26.2132,26.2174,52472.7797
2008-04-17 13:30:00,63.1,63.13,63.05,63.13,61786.69815033452,26.2174,26.2298,26.1966,26.2298,61786.6982
2008-04-17 13:35:00,63.13,63.17,63.08,63.13,91433.81870654598,26.2298,26.2464,26.209,26.2298,91433.8187
2008-04-17 13:40:00,63.13,63.15,63.08,63.15,84743.53928899384,26.2298,26.2381,26.209,26.2381,84743.5393
2008-04-17 13:45:00,63.15,63.15,63.08,63.1,66115.70247933884,26.2381,26.2381,26.209,26.2174,66115.7025
2008-04-17 13:50:00,63.1,63.15,63.07,63.1,86842.45047881412,26.2174,26.2381,26.2049,26.2174,86842.4505
2008-04-17 13:55:00,63.09,63.1,62.93,62.97,97861.7342253706,26.2132,26.2174,26.1467,26.1633,97861.7342
2008-04-17 14:00:00,62.97,62.97,62.9,62.91,53128.68949232586,26.1633,26.1633,26.1343,26.1384,53128.6895
2008-04-17 14:05:00,62.91,63.0,62.91,62.96,88678.99776990687,26.1384,26.1758,26.1384,26.1592,88678.9978
2008-04-17 14:10:00,62.96,62.97,62.87,62.92,117276.66273120818,26.1592,26.1633,26.1218,26.1426,117276.6627
2008-04-17 14:15:00,62.92,63.05,62.92,63.01,114915.38764266035,26.1426,26.1966,26.1426,26.18,114915.3876
2008-04-17 14:20:00,63.01,63.1,62.98,63.1,133018.4966548603,26.18,26.2174,26.1675,26.2174,133018.4967
2008-04-17 14:25:00,63.11,63.11,62.99,63.03,105207.92338974155,26.2215,26.2215,26.1717,26.1883,105207.9234
2008-04-17 14:30:00,63.04,63.13,63.02,63.03,104814.37754165028,26.1924,26.2298,26.1841,26.1883,104814.3775
2008-04-17 14:35:00,63.03,63.21,63.0,63.2,95762.82303555032,26.1883,26.2631,26.1758,26.2589,95762.823
2008-04-17 14:40:00,63.2,63.26,63.19,63.21,106913.28873147056,26.2589,26.2838,26.2547,26.2631,106913.2887
2008-04-17 14:45:00,63.21,63.22,63.13,63.19,99304.73566837204,26.2631,26.2672,26.2298,26.2547,99304.7357
2008-04-17 14:50:00,63.19,63.19,63.1,63.16,102584.28440246622,26.2547,26.2547,26.2174,26.2423,102584.2844
2008-04-17 14:55:00,63.16,63.17,63.1,63.14,68214.61366915912,26.2423,26.2464,26.2174,26.234,68214.6137
2008-04-17 15:00:00,63.14,63.22,63.07,63.19,126590.58113603567,26.234,26.2672,26.2049,26.2547,126590.5811
2008-04-17 15:05:00,63.18,63.37,63.17,63.34,216319.0345008527,26.2506,26.3295,26.2464,26.3171,216319.0345
2008-04-17 15:10:00,63.33,63.35,63.25,63.29,117801.39052866328,26.3129,26.3212,26.2797,26.2963,117801.3905
2008-04-17 15:15:00,63.29,63.39,63.27,63.34,125541.12554112554,26.2963,26.3378,26.288,26.3171,125541.1255
2008-04-17 15:20:00,63.35,63.38,63.22,63.23,176308.53994490358,26.3212,26.3337,26.2672,26.2714,176308.5399
2008-04-17 15:25:00,63.23,63.29,63.16,63.24,189557.9168306441,26.2714,26.2963,26.2423,26.2755,189557.9168
2008-04-17 15:30:00,63.24,63.32,63.19,63.32,154401.1544011544,26.2755,26.3088,26.2547,26.3088,154401.1544
2008-04-17 15:35:00,63.32,63.38,63.25,63.29,150203.33202151384,26.3088,26.3337,26.2797,26.2963,150203.332
2008-04-17 15:40:00,63.29,63.32,63.19,63.29,187065.4597927325,26.2963,26.3088,26.2547,26.2963,187065.4598
2008-04-17 15:45:00,63.29,63.32,63.25,63.28,192181.55581791943,26.2963,26.3088,26.2797,26.2921,192181.5558
2008-04-17 15:50:00,63.29,63.33,63.19,63.21,278630.46044864226,26.2963,26.3129,26.2547,26.2631,278630.4604
2008-04-17 15:55:00,63.2,63.21,63.09,63.16,382133.01849665487,26.2589,26.2631,26.2132,26.2423,382133.0185
2008-04-18 09:30:00,63.39,63.8,62.84,63.64,1392889.938344484,26.3378,26.5082,26.1093,26.4417,1392889.9383
2008-04-18 09:35:00,63.63,63.76,63.44,63.48,287550.8330053785,26.4376,26.4916,26.3586,26.3752,287550.833
2008-04-18 09:40:00,63.48,63.48,63.19,63.23,291879.8373343828,26.3752,26.3752,26.2547,26.2714,291879.8373
2008-04-18 09:45:00,63.23,63.61,63.17,63.58,180768.7262232717,26.2714,26.4293,26.2464,26.4168,180768.7262
2008-04-18 09:50:00,63.58,63.72,63.52,63.72,155188.24609733702,26.4168,26.475,26.3919,26.475,155188.2461
2008-04-18 09:55:00,63.71,63.71,63.64,63.67,136166.86343959073,26.4708,26.4708,26.4417,26.4542,136166.8634
2008-04-18 10:00:00,63.66,63.8,63.58,63.63,186147.1861471861,26.45,26.5082,26.4168,26.4376,186147.1861
2008-04-18 10:05:00,63.62,63.64,63.51,63.54,158730.15873015873,26.4334,26.4417,26.3877,26.4002,158730.1587
2008-04-18 10:10:00,63.53,63.67,63.53,63.63,143381.87065459794,26.396,26.4542,26.396,26.4376,143381.8707
2008-04-18 10:15:00,63.62,63.62,63.36,63.46,272202.54492981767,26.4334,26.4334,26.3254,26.3669,272202.5449
2008-04-18 10:20:00,63.46,63.51,63.26,63.29,201101.9283746557,26.3669,26.3877,26.2838,26.2963,201101.9284
2008-04-18 10:25:00,63.29,63.55,63.29,63.51,153745.24465433558,26.2963,26.4043,26.2963,26.3877,153745.2447
2008-04-18 10:30:00,63.51,63.65,63.48,63.65,147186.1471861472,26.3877,26.4459,26.3752,26.4459,147186.1472
2008-04-18 10:35:00,63.65,63.8,63.64,63.72,223009.31391840483,26.4459,26.5082,26.4417,26.475,223009.3139
2008-04-18 10:40:00,63.73,63.73,63.55,63.62,195067.55870392235,26.4791,26.4791,26.4043,26.4334,195067.5587
2008-04-18 10:45:00,63.63,63.8,63.58,63.78,174734.35655253835,26.4376,26.5082,26.4168,26.4999,174734.3566
2008-04-18 10:50:00,63.78,63.85,63.77,63.83,119900.30171848352,26.4999,26.529,26.4957,26.5207,119900.3017
2008-04-18 10:55:00,63.83,63.83,63.7,63.71,131706.6771612226,26.5207,26.5207,26.4666,26.4708,131706.6772
2008-04-18 11:00:00,63.71,63.8,63.67,63.79,111504.65695920242,26.4708,26.5082,26.4542,26.504,111504.657
2008-04-18 11:05:00,63.79,63.8,63.63,63.67,154269.97245179064,26.504,26.5082,26.4376,26.4542,154269.9725
2008-04-18 11:10:00,63.66,63.67,63.53,63.54,155188.24609733702,26.45,26.4542,26.396,26.4002,155188.2461
2008-04-18 11:15:00,63.54,63.55,63.42,63.47,152039.8793126066,26.4002,26.4043,26.3503,26.3711,152039.8793
2008-04-18 11:20:00,63.47,63.49,63.42,63.45,125147.57969303423,26.3711,26.3794,26.3503,26.3628,125147.5797
2008-04-18 11:25:00,63.43,63.49,63.41,63.48,155844.15584415584,26.3545,26.3794,26.3462,26.3752,155844.1558
2008-04-18 11:30:00,63.48,63.51,63.42,63.43,154925.88219860947,26.3752,26.3877,26.3503,26.3545,154925.8822
2008-04-18 11:35:00,63.42,63.43,63.36,63.36,121474.48511084876,26.3503,26.3545,26.3254,26.3254,121474.4851
2008-04-18 11:40:00,63.36,63.53,63.35,63.52,152695.78905942544,26.3254,26.396,26.3212,26.3919,152695.7891
2008-04-18 11:45:00,63.53,63.63,63.5,63.54,121080.93926275744,26.396,26.4376,26.3835,26.4002,121080.9393
2008-04-18 11:50:00,63.54,63.61,63.49,63.61,116096.02518693428,26.4002,26.4293,26.3794,26.4293,116096.0252
2008-04-18 11:55:00,63.62,63.7,63.57,63.63,185097.730552276,26.4334,26.4666,26.4126,26.4376,185097.7306
2008-04-18 12:00:00,63.61,63.63,63.48,63.51,94188.6396431851,26.4293,26.4376,26.3752,26.3877,94188.6396
2008-04-18 12:05:00,63.52,63.61,63.51,63.6,118194.93637675456,26.3919,26.4293,26.3877,26.4251,118194.9364
2008-04-18 12:10:00,63.6,63.61,63.5,63.5,79758.62521317067,26.4251,26.4293,26.3835,26.3835,79758.6252
2008-04-18 12:15:00,63.5,63.73,63.48,63.72,306834.5795618523,26.3835,26.4791,26.3752,26.475,306834.5796
2008-04-18 12:20:00,63.71,63.72,63.6,63.69,208710.48143775412,26.4708,26.475,26.4251,26.4625,208710.4814
2008-04-18 12:25:00,63.69,63.73,63.57,63.58,113997.113997114,26.4625,26.4791,26.4126,26.4168,113997.114
2008-04-18 12:30:00,63.58,63.68,63.56,63.64,111111.11111111112,26.4168,26.4583,26.4085,26.4417,111111.1111
2008-04-18 12:35:00,63.63,63.66,63.55,63.63,132231.40495867768,26.4376,26.45,26.4043,26.4376,132231.405
2008-04-18 12:40:00,63.63,63.7,63.61,63.63,114784.2056932966,26.4376,26.4666,26.4293,26.4376,114784.2057
2008-04-18 12:45:00,63.63,63.72,63.63,63.67,110455.20136429228,26.4376,26.475,26.4376,26.4542,110455.2014
2008-04-18 12:50:00,63.67,63.72,63.65,63.66,76347.89452971272,26.4542,26.475,26.4459,26.45,76347.8945
2008-04-18 12:55:00,63.66,63.67,63.61,63.62,114128.29594647777,26.45,26.4542,26.4293,26.4334,114128.2959
2008-04-18 13:00:00,63.63,63.68,63.61,63.65,118588.48222484588,26.4376,26.4583,26.4293,26.4459,118588.4822
2008-04-18 13:05:00,63.65,63.73,63.65,63.67,140102.32192050375,26.4459,26.4791,26.4459,26.4542,140102.3219
2008-04-18 13:10:00,63.66,63.67,63.59,63.59,127902.40062967336,26.45,26.4542,26.4209,26.4209,127902.4006
2008-04-18 13:15:00,63.6,63.67,63.58,63.65,105207.92338974155,26.4251,26.4542,26.4168,26.4459,105207.9234
2008-04-18 13:20:00,63.65,63.7,63.64,63.67,121999.21290830382,26.4459,26.4666,26.4417,26.4542,121999.2129
2008-04-18 13:25:00,63.67,63.7,63.63,63.63,99042.3717696445,26.4542,26.4666,26.4376,26.4376,99042.3718
2008-04-18 13:30:00,63.62,63.64,63.51,63.51,84612.35733963006,26.4334,26.4417,26.3877,26.3877,84612.3573
2008-04-18 13:35:00,63.51,63.52,63.39,63.39,119900.30171848352,26.3877,26.3919,26.3378,26.3378,119900.3017
2008-04-18 13:40:00,63.39,63.51,63.39,63.49,143906.598452053,26.3378,26.3877,26.3378,26.3794,143906.5985
2008-04-18 13:45:00,63.49,63.59,63.48,63.58,69919.9790108881,26.3794,26.4209,26.3752,26.4168,69919.979
2008-04-18 13:50:00,63.58,63.67,63.53,63.55,97992.91617473436,26.4168,26.4542,26.396,26.4043,97992.9162
2008-04-18 13:55:00,63.55,63.66,63.46,63.64,149285.05837596746,26.4043,26.45,26.3669,26.4417,149285.0584
2008-04-18 14:00:00,63.64,63.65,63.52,63.54,68214.61366915912,26.4417,26.4459,26.3919,26.4002,68214.6137
2008-04-18 14:05:00,63.53,63.62,63.52,63.53,92352.09235209235,26.396,26.4334,26.3919,26.396,92352.0924
2008-04-18 14:10:00,63.53,63.63,63.52,63.6,82251.08225108225,26.396,26.4376,26.3919,26.4251,82251.0823
2008-04-18 14:15:00,63.61,63.72,63.61,63.72,73461.89164370982,26.4293,26.475,26.4293,26.475,73461.8916
2008-04-18 14:20:00,63.71,63.73,63.67,63.71,104289.6497441952,26.4708,26.4791,26.4542,26.4708,104289.6497
2008-04-18 14:25:00,63.71,63.74,63.6,63.74,114784.2056932966,26.4708,26.4833,26.4251,26.4833,114784.2057
2008-04-18 14:30:00,63.74,63.82,63.73,63.82,114128.29594647777,26.4833,26.5165,26.4791,26.5165,114128.2959
2008-04-18 14:35:00,63.83,63.87,63.71,63.74,161222.61576807033,26.5207,26.5373,26.4708,26.4833,161222.6158
2008-04-18 14:40:00,63.74,63.8,63.71,63.72,107569.1984782894,26.4833,26.5082,26.4708,26.475,107569.1985
2008-04-18 14:45:00,63.72,63.8,63.72,63.78,82251.08225108225,26.475,26.5082,26.475,26.4999,82251.0823
2008-04-18 14:50:00,63.77,63.8,63.71,63.75,70575.88875770694,26.4957,26.5082,26.4708,26.4874,70575.8888
2008-04-18 14:55:00,63.75,63.79,63.69,63.75,93795.0937950938,26.4874,26.504,26.4625,26.4874,93795.0938
2008-04-18 15:00:00,63.75,63.77,63.64,63.72,123311.0324019415,26.4874,26.4957,26.4417,26.475,123311.0324
2008-04-18 15:05:00,63.72,63.77,63.69,63.71,83169.35589662862,26.475,26.4957,26.4625,26.4708,83169.3559
2008-04-18 15:10:00,63.7,63.78,63.68,63.75,171061.26197035288,26.4666,26.4999,26.4583,26.4874,171061.262
2008-04-18 15:15:00,63.75,63.78,63.68,63.7,143250.68870523418,26.4874,26.4999,26.4583,26.4666,143250.6887
2008-04-18 15:20:00,63.7,63.74,63.62,63.74,228912.5016397744,26.4666,26.4833,26.4334,26.4833,228912.5016
2008-04-18 15:25:00,63.74,63.78,63.67,63.69,200577.2005772006,26.4833,26.4999,26.4542,26.4625,200577.2006
2008-04-18 15:30:00,63.68,63.8,63.66,63.76,176570.90384363112,26.4583,26.5082,26.45,26.4916,176570.9038
2008-04-18 15:35:00,63.76,63.79,63.71,63.74,178538.63308408763,26.4916,26.504,26.4708,26.4833,178538.6331
2008-04-18 15:40:00,63.74,63.79,63.7,63.73,224321.1334120425,26.4833,26.504,26.4666,26.4791,224321.1334
2008-04-18 15:45:00,63.73,63.75,63.67,63.74,403646.8581923128,26.4791,26.4874,26.4542,26.4833,403646.8582
2008-04-18 15:50:00,63.74,63.88,63.72,63.87,356946.0842188115,26.4833,26.5414,26.475,26.5373,356946.0842
2008-04-18 15:55:00,63.88,64.03,63.86,63.97,579430.6703397613,26.5414,26.6038,26.5331,26.5788,579430.6703
2008-04-21 09:30:00,63.94,64.24,63.7,64.19,292011.01928374654,26.5664,26.691,26.4666,26.6702,292011.0193
2008-04-21 09:35:00,64.15,64.27,64.07,64.25,222091.0402728585,26.6536,26.7035,26.6204,26.6952,222091.0403
2008-04-21 09:40:00,64.25,64.46,64.25,64.36,259871.44168962352,26.6952,26.7824,26.6952,26.7409,259871.4417
2008-04-21 09:45:00,64.37,64.43,64.35,64.38,140364.68581923126,26.745,26.77,26.7367,26.7492,140364.6858
2008-04-21 09:50:00,64.38,64.52,64.35,64.49,192181.55581791943,26.7492,26.8073,26.7367,26.7949,192181.5558
2008-04-21 09:55:00,64.49,64.64,64.48,64.6,230749.0489308671,26.7949,26.8572,26.7907,26.8406,230749.0489
2008-04-21 10:00:00,64.6,64.6,64.5,64.55,272333.72687918146,26.8406,26.8406,26.799,26.8198,272333.7269
2008-04-21 10:05:00,64.54,64.56,64.38,64.38,158336.61288206742,26.8157,26.824,26.7492,26.7492,158336.6129
2008-04-21 10:10:00,64.38,64.45,64.27,64.36,181818.18181818185,26.7492,26.7783,26.7035,26.7409,181818.1818
2008-04-21 10:15:00,64.35,64.36,64.2,64.35,110061.65551620098,26.7367,26.7409,26.6744,26.7367,110061.6555
2008-04-21 10:20:00,64.36,64.41,64.25,64.26,104420.83169355895,26.7409,26.7616,26.6952,26.6993,104420.8317
2008-04-21 10:25:00,64.25,64.29,63.96,64.03,241637.15072805985,26.6952,26.7118,26.5747,26.6038,241637.1507
2008-04-21 10:30:00,64.02,64.04,64.0,64.01,146399.05548996458,26.5996,26.6079,26.5913,26.5954,146399.0555
2008-04-21 10:35:00,64.01,64.03,63.92,63.95,170798.89807162536,26.5954,26.6038,26.5581,26.5705,170798.8981
2008-04-21 10:40:00,63.95,64.49,63.94,64.12,171585.98976780794,26.5705,26.7949,26.5664,26.6412,171585.9898
2008-04-21 10:45:00,64.12,64.19,64.09,64.13,133805.5883510429,26.6412,26.6702,26.6287,26.6453,133805.5884
2008-04-21 10:50:00,64.14,64.2,64.09,64.12,133280.86055358785,26.6495,26.6744,26.6287,26.6412,133280.8606
2008-04-21 10:55:00,64.12,64.49,64.06,64.12,145480.7818444182,26.6412,26.7949,26.6162,26.6412,145480.7818
2008-04-21 11:00:00,64.12,64.12,64.04,64.04,112422.9306047488,26.6412,26.6412,26.6079,26.6079,112422.9306
2008-04-21 11:05:00,64.05,64.07,63.96,63.96,128295.94647776466,26.6121,26.6204,26.5747,26.5747,128295.9465
2008-04-21 11:10:00,63.96,64.0,63.89,63.95,130001.31181949364,26.5747,26.5913,26.5456,26.5705,130001.3118
2008-04-21 11:15:00,63.96,64.05,63.96,63.96,117932.57247802702,26.5747,26.6121,26.5747,26.5747,117932.5725
2008-04-21 11:20:00,63.96,63.96,63.81,63.81,175652.63019808475,26.5747,26.5747,26.5124,26.5124,175652.6302
2008-04-21 11:25:00,63.82,63.95,63.8,63.9,179981.63452708907,26.5165,26.5705,26.5082,26.5497,179981.6345
2008-04-21 11:30:00,63.9,64.15,63.9,64.08,226944.77239931785,26.5497,26.6536,26.5497,26.6245,226944.7724
2008-04-21 11:35:00,64.08,64.15,64.03,64.03,208841.663387118,26.6245,26.6536,26.6038,26.6038,208841.6634
2008-04-21 11:40:00,64.04,64.16,64.03,64.14,175521.448248721,26.6079,26.6578,26.6038,26.6495,175521.4482
2008-04-21 11:45:00,64.15,64.19,64.09,64.15,121474.48511084876,26.6536,26.6702,26.6287,26.6536,121474.4851
2008-04-21 11:50:00,64.14,64.21,64.05,64.06,160960.25186934278,26.6495,26.6785,26.6121,26.6162,160960.2519
2008-04-21 11:55:00,64.06,64.28,64.06,64.24,148760.3305785124,26.6162,26.7076,26.6162,26.691,148760.3306
2008-04-21 12:00:00,64.23,64.28,64.2,64.28,94451.00354191264,26.6869,26.7076,26.6744,26.7076,94451.0035
2008-04-21 12:05:00,64.28,64.3,64.2,64.22,69395.25121343303,26.7076,26.7159,26.6744,26.6827,69395.2512
2008-04-21 12:10:00,64.2,64.22,64.17,64.22,95762.82303555032,26.6744,26.6827,26.6619,26.6827,95762.823
2008-04-21 12:15:00,64.21,64.22,64.06,64.07,80545.71690935327,26.6785,26.6827,26.6162,26.6204,80545.7169
2008-04-21 12:20:00,64.07,64.16,64.06,64.14,82382.26420044602,26.6204,26.6578,26.6162,26.6495,82382.2642
2008-04-21 12:25:00,64.15,64.16,64.1,64.11,59294.24111242293,26.6536,26.6578,26.6328,26.637,59294.2411
2008-04-21 12:30:00,64.11,64.12,64.08,64.11,54440.50898596353,26.637,26.6412,26.6245,26.637,54440.509
2008-04-21 12:35:00,64.11,64.15,64.0,64.0,133412.0425029516,26.637,26.6536,26.5913,26.5913,133412.0425
2008-04-21 12:40:00,64.0,64.08,63.98,64.05,101928.3746556474,26.5913,26.6245,26.583,26.6121,101928.3747
2008-04-21 12:45:00,64.06,64.19,64.05,64.18,68476.97756788666,26.6162,26.6702,26.6121,26.6661,68476.9776
2008-04-21 12:50:00,64.17,64.25,64.16,64.25,126984.12698412698,26.6619,26.6952,26.6578,26.6952,126984.127
2008-04-21 12:55:00,64.25,64.32,64.25,64.28,97337.00642791552,26.6952,26.7243,26.6952,26.7076,97337.0064
2008-04-21 13:00:00,64.29,64.37,64.28,64.37,55621.14653023744,26.7118,26.745,26.7076,26.745,55621.1465
2008-04-21 13:05:00,64.38,64.47,64.35,64.44,107569.1984782894,26.7492,26.7866,26.7367,26.7741,107569.1985
2008-04-21 13:10:00,64.44,64.49,64.4,64.48,76610.25842844025,26.7741,26.7949,26.7575,26.7907,76610.2584
2008-04-21 13:15:00,64.49,64.54,64.44,64.54,105076.7414403778,26.7949,26.8157,26.7741,26.8157,105076.7414
2008-04-21 13:20:00,64.55,64.56,64.42,64.54,100616.55516200972,26.8198,26.824,26.7658,26.8157,100616.5552
2008-04-21 13:25:00,64.54,64.57,64.51,64.54,80545.71690935327,26.8157,26.8281,26.8032,26.8157,80545.7169
2008-04-21 13:30:00,64.53,64.57,64.45,64.45,74642.52918798373,26.8115,26.8281,26.7783,26.7783,74642.5292
2008-04-21 13:35:00,64.45,64.51,64.44,64.49,59163.059163059166,26.7783,26.8032,26.7741,26.7949,59163.0592
2008-04-21 13:40:00,64.49,64.5,64.42,64.43,78184.44182080546,26.7949,26.799,26.7658,26.77,78184.4418
2008-04-21 13:45:00,64.43,64.44,64.41,64.41,44077.13498622589,26.77,26.7741,26.7616,26.7616,44077.135
2008-04-21 13:50:00,64.41,64.43,64.35,64.41,74773.7111373475,26.7616,26.77,26.7367,26.7616,74773.7111
2008-04-21 13:55:00,64.41,64.48,64.38,64.46,98124.09812409812,26.7616,26.7907,26.7492,26.7824,98124.0981
2008-04-21 14:00:00,64.46,64.48,64.41,64.48,71100.616555162,26.7824,26.7907,26.7616,26.7907,71100.6166
2008-04-21 14:05:00,64.48,64.52,64.48,64.49,67296.34002361275,26.7907,26.8073,26.7907,26.7949,67296.34
2008-04-21 14:10:00,64.5,64.51,64.44,64.45,71756.52630198085,26.799,26.8032,26.7741,26.7783,71756.5263
2008-04-21 14:15:00,64.44,64.53,64.44,64.53,55752.32847960121,26.7741,26.8115,26.7741,26.8115,55752.3285
2008-04-21 14:20:00,64.53,64.54,64.48,64.49,126459.39918667192,26.8115,26.8157,26.7907,26.7949,126459.3992
2008-04-21 14:25:00,64.49,64.53,64.49,64.5,75954.34868162141,26.7949,26.8115,26.7949,26.799,75954.3487
2008-04-21 14:30:00,64.49,64.55,64.41,64.51,145480.7818444182,26.7949,26.8198,26.7616,26.8032,145480.7818
2008-04-21 14:35:00,64.51,64.54,64.45,64.47,109012.19992129084,26.8032,26.8157,26.7783,26.7866,109012.1999
2008-04-21 14:40:00,64.48,64.5,64.41,64.44,90384.36311163584,26.7907,26.799,26.7616,26.7741,90384.3631
2008-04-21 14:45:00,64.44,64.53,64.44,64.51,94844.54939000394,26.7741,26.8115,26.7741,26.8032,94844.5494
2008-04-21 14:50:00,64.51,64.53,64.48,64.51,67165.15807424899,26.8032,26.8115,26.7907,26.8032,67165.1581
2008-04-21 14:55:00,64.51,64.53,64.48,64.49,94713.36744064016,26.8032,26.8115,26.7907,26.7949,94713.3674
2008-04-21 15:00:00,64.49,64.56,64.48,64.53,126459.39918667192,26.7949,26.824,26.7907,26.8115,126459.3992
2008-04-21 15:05:00,64.52,64.53,64.49,64.52,89203.72556736194,26.8073,26.8115,26.7949,26.8073,89203.7256
2008-04-21 15:10:00,64.53,64.54,64.5,64.5,96943.46057982424,26.8115,26.8157,26.799,26.799,96943.4606
2008-04-21 15:15:00,64.5,64.57,64.5,64.54,97074.642529188,26.799,26.8281,26.799,26.8157,97074.6425
2008-04-21 15:20:00,64.54,64.65,64.51,64.64,191263.2821723731,26.8157,26.8614,26.8032,26.8572,191263.2822
2008-04-21 15:25:00,64.65,64.66,64.54,64.57,164633.34645152828,26.8614,26.8655,26.8157,26.8281,164633.3465
2008-04-21 15:30:00,64.56,64.56,64.46,64.49,215925.48865276136,26.824,26.824,26.7824,26.7949,215925.4887
2008-04-21 15:35:00,64.48,64.54,64.43,64.54,226026.49875377148,26.7907,26.8157,26.77,26.8157,226026.4988
2008-04-21 15:40:00,64.54,64.58,64.48,64.53,212514.75796930343,26.8157,26.8323,26.7907,26.8115,212514.758
2008-04-21 15:45:00,64.53,64.54,64.44,64.48,219992.1290830382,26.8115,26.8157,26.7741,26.7907,219992.1291
2008-04-21 15:50:00,64.48,64.49,64.25,64.28,415977.9614325069,26.7907,26.7949,26.6952,26.7076,415977.9614
2008-04-21 15:55:00,64.28,64.34,64.25,64.28,446936.9014823561,26.7076,26.7326,26.6952,26.7076,446936.9015
2008-04-22 09:30:00,64.38,64.8,64.05,64.22,211202.93847566567,26.7492,26.9237,26.6121,26.6827,211202.9385
2008-04-22 09:35:00,64.22,64.41,64.19,64.38,306834.5795618523,26.6827,26.7616,26.6702,26.7492,306834.5796
2008-04-22 09:40:00,64.38,64.41,64.17,64.38,165813.98399580218,26.7492,26.7616,26.6619,26.7492,165813.984
2008-04-22 09:45:00,64.38,64.57,64.29,64.4,178669.8150334514,26.7492,26.8281,26.7118,26.7575,178669.815
2008-04-22 09:50:00,64.38,64.48,64.32,64.37,209759.9370326643,26.7492,26.7907,26.7243,26.745,209759.937
2008-04-22 09:55:00,64.36,64.44,64.35,64.41,280467.007739735,26.7409,26.7741,26.7367,26.7616,280467.0077
2008-04-22 10:00:00,64.41,64.5,64.34,64.41,223140.4958677686,26.7616,26.799,26.7326,26.7616,223140.4959
2008-04-22 10:05:00,64.42,64.43,64.28,64.41,197297.6518431064,26.7658,26.77,26.7076,26.7616,197297.6518
2008-04-22 10:10:00,64.41,64.49,64.38,64.38,148760.3305785124,26.7616,26.7949,26.7492,26.7492,148760.3306
2008-04-22 10:15:00,64.37,64.67,64.37,64.6,188902.00708382527,26.745,26.8697,26.745,26.8406,188902.0071
2008-04-22 10:20:00,64.59,64.62,64.38,64.62,234028.5976649613,26.8364,26.8489,26.7492,26.8489,234028.5977
2008-04-22 10:25:00,64.62,64.64,64.45,64.5,114915.38764266035,26.8489,26.8572,26.7783,26.799,114915.3876
2008-04-22 10:30:00,64.48,64.59,64.45,64.54,70575.88875770694,26.7907,26.8364,26.7783,26.8157,70575.8888
2008-04-22 10:35:00,64.54,64.6,64.51,64.6,139971.13997114,26.8157,26.8406,26.8032,26.8406,139971.14
2008-04-22 10:40:00,64.6,64.64,64.58,64.6,97861.7342253706,26.8406,26.8572,26.8323,26.8406,97861.7342
2008-04-22 10:45:00,64.61,64.62,64.38,64.43,134986.2258953168,26.8447,26.8489,26.7492,26.77,134986.2259
2008-04-22 10:50:00,64.43,64.51,64.36,64.46,140102.32192050375,26.77,26.8032,26.7409,26.7824,140102.3219
2008-04-22 10:55:00,64.46,64.57,64.43,64.52,115702.47933884298,26.7824,26.8281,26.77,26.8073,115702.4793
2008-04-22 11:00:00,64.54,64.62,64.47,64.57,90515.5450609996,26.8157,26.8489,26.7866,26.8281,90515.5451
2008-04-22 11:05:00,64.58,64.61,64.53,64.56,94188.6396431851,26.8323,26.8447,26.8115,26.824,94188.6396
2008-04-22 11:10:00,64.58,64.73,64.56,64.67,107306.83457956184,26.8323,26.8946,26.824,26.8697,107306.8346
2008-04-22 11:15:00,64.67,64.75,64.64,64.67,72674.79994752722,26.8697,26.9029,26.8572,26.8697,72674.7999
2008-04-22 11:20:00,64.66,64.78,64.61,64.78,179063.3608815427,26.8655,26.9154,26.8447,26.9154,179063.3609
2008-04-22 11:25:00,64.78,64.93,64.76,64.83,483405.4834054834,26.9154,26.9777,26.9071,26.9362,483405.4834
2008-04-22 11:30:00,64.83,64.86,64.74,64.8,134067.95224977043,26.9362,26.9486,26.8988,26.9237,134067.9522
2008-04-22 11:35:00,64.8,64.88,64.76,64.82,99435.9176177358,26.9237,26.9569,26.9071,26.932,99435.9176
2008-04-22 11:40:00,64.81,64.83,64.75,64.82,75560.8028335301,26.9278,26.9362,26.9029,26.932,75560.8028
2008-04-22 11:45:00,64.82,64.95,64.81,64.88,137741.04683195593,26.932,26.986,26.9278,26.9569,137741.0468
2008-04-22 11:50:00,64.88,64.89,64.65,64.77,198084.743539289,26.9569,26.9611,26.8614,26.9112,198084.7435
2008-04-22 11:55:00,64.79,64.8,64.67,64.74,104027.28584546766,26.9195,26.9237,26.8697,26.8988,104027.2858
2008-04-22 12:00:00,64.74,64.77,64.63,64.66,136822.77318640955,26.8988,26.9112,26.8531,26.8655,136822.7732
2008-04-22 12:05:00,64.66,64.8,64.66,64.7,165289.2561983471,26.8655,26.9237,26.8655,26.8821,165289.2562
2008-04-22 12:10:00,64.7,64.75,64.64,64.75,126984.12698412698,26.8821,26.9029,26.8572,26.9029,126984.127
2008-04-22 12:15:00,64.75,64.75,64.61,64.61,50636.23245441428,26.9029,26.9029,26.8447,26.8447,50636.2325
2008-04-22 12:20:00,64.63,64.65,64.6,64.64,72281.25409943592,26.8531,26.8614,26.8406,26.8572,72281.2541
2008-04-22 12:25:00,64.63,64.63,64.41,64.41,130001.31181949364,26.8531,26.8531,26.7616,26.7616,130001.3118
2008-04-22 12:30:00,64.42,64.5,64.33,64.47,179063.3608815427,26.7658,26.799,26.7284,26.7866,179063.3609
2008-04-22 12:35:00,64.46,64.53,64.42,64.52,170667.71612226157,26.7824,26.8115,26.7658,26.8073,170667.7161
2008-04-22 12:40:00,64.51,64.54,64.47,64.51,121474.48511084876,26.8032,26.8157,26.7866,26.8032,121474.4851
2008-04-22 12:45:00,64.52,64.63,64.5,64.6,137085.1370851371,26.8073,26.8531,26.799,26.8406,137085.1371
2008-04-22 12:50:00,64.6,64.62,64.5,64.58,123048.66850321396,26.8406,26.8489,26.799,26.8323,123048.6685
2008-04-22 12:55:00,64.58,64.65,64.53,64.54,118719.66417420964,26.8323,26.8614,26.8115,26.8157,118719.6642
2008-04-22 13:00:00,64.55,64.67,64.53,64.67,101141.28295946478,26.8198,26.8697,26.8115,26.8697,101141.283
2008-04-22 13:05:00,64.67,64.67,64.57,64.57,63492.06349206349,26.8697,26.8697,26.8281,26.8281,63492.0635
2008-04-22 13:10:00,64.57,64.66,64.57,64.64,53259.871441689625,26.8281,26.8655,26.8281,26.8572,53259.8714
2008-04-22 13:15:00,64.64,64.67,64.6,64.62,84743.53928899384,26.8572,26.8697,26.8406,26.8489,84743.5393
2008-04-22 13:20:00,64.62,64.77,64.61,64.63,130263.67571822116,26.8489,26.9112,26.8447,26.8531,130263.6757
2008-04-22 13:25:00,64.63,64.66,64.56,64.57,77397.35012462286,26.8531,26.8655,26.824,26.8281,77397.3501
2008-04-22 13:30:00,64.57,64.58,64.51,64.57,65197.42883379247,26.8281,26.8323,26.8032,26.8281,65197.4288
2008-04-22 13:35:00,64.58,64.64,64.57,64.61,54309.32703659977,26.8323,26.8572,26.8281,26.8447,54309.327
2008-04-22 13:40:00,64.62,64.73,64.61,64.7,73724.25554243736,26.8489,26.8946,26.8447,26.8821,73724.2555
2008-04-22 13:45:00,64.7,64.76,64.62,64.73,122261.57680703136,26.8821,26.9071,26.8489,26.8946,122261.5768
2008-04-22 13:50:00,64.73,64.8,64.73,64.79,75823.16673225764,26.8946,26.9237,26.8946,26.9195,75823.1667
2008-04-22 13:55:00,64.8,64.83,64.74,64.76,77134.98622589532,26.9237,26.9362,26.8988,26.9071,77134.9862
2008-04-22 14:00:00,64.76,64.8,64.7,64.73,119769.11976911976,26.9071,26.9237,26.8821,26.8946,119769.1198
2008-04-22 14:05:00,64.74,64.88,64.71,64.81,124754.03384494294,26.8988,26.9569,26.8863,26.9278,124754.0338
2008-04-22 14:10:00,64.81,64.87,64.7,64.73,110586.38331365604,26.9278,26.9528,26.8821,26.8946,110586.3833
2008-04-22 14:15:00,64.74,64.74,64.61,64.7,137741.04683195593,26.8988,26.8988,26.8447,26.8821,137741.0468
2008-04-22 14:20:00,64.7,64.84,64.69,64.8,81201.62665617211,26.8821,26.9403,26.878,26.9237,81201.6267
2008-04-22 14:25:00,64.8,64.87,64.77,64.81,86842.45047881412,26.9237,26.9528,26.9112,26.9278,86842.4505
2008-04-22 14:30:00,64.82,64.88,64.76,64.84,87629.54217499672,26.932,26.9569,26.9071,26.9403,87629.5422
2008-04-22 14:35:00,64.83,64.93,64.73,64.73,108225.10822510824,26.9362,26.9777,26.8946,26.8946,108225.1082
2008-04-22 14:40:00,64.73,64.8,64.68,64.71,112685.29450347633,26.8946,26.9237,26.8738,26.8863,112685.2945
2008-04-22 14:45:00,64.71,64.81,64.64,64.66,178932.17893217894,26.8863,26.9278,26.8572,26.8655,178932.1789
2008-04-22 14:50:00,64.66,64.71,64.63,64.64,97337.00642791552,26.8655,26.8863,26.8531,26.8572,97337.0064
2008-04-22 14:55:00,64.65,64.69,64.57,64.64,117407.84468057196,26.8614,26.878,26.8281,26.8572,117407.8447
2008-04-22 15:00:00,64.64,64.67,64.57,64.66,115964.84323757052,26.8572,26.8697,26.8281,26.8655,115964.8432
2008-04-22 15:05:00,64.65,64.73,64.58,64.64,297258.2972582973,26.8614,26.8946,26.8323,26.8572,297258.2973
2008-04-22 15:10:00,64.64,64.8,64.61,64.73,175783.8121474485,26.8572,26.9237,26.8447,26.8946,175783.8121
2008-04-22 15:15:00,64.73,64.83,64.72,64.8,108618.65407319952,26.8946,26.9362,26.8904,26.9237,108618.6541
2008-04-22 15:20:00,64.8,64.83,64.72,64.73,112029.38475665748,26.9237,26.9362,26.8904,26.8946,112029.3848
2008-04-22 15:25:00,64.73,64.78,64.64,64.7,214088.94136166864,26.8946,26.9154,26.8572,26.8821,214088.9414
2008-04-22 15:30:00,64.7,64.74,64.65,64.66,127377.67283221828,26.8821,26.8988,26.8614,26.8655,127377.6728
2008-04-22 15:35:00,64.66,64.8,64.64,64.77,238619.9658926932,26.8655,26.9237,26.8572,26.9112,238619.9659
2008-04-22 15:40:00,64.77,64.77,64.72,64.74,157155.97533779353,26.9112,26.9112,26.8904,26.8988,157155.9753
2008-04-22 15:45:00,64.74,64.77,64.73,64.73,172897.80926144563,26.8988,26.9112,26.8946,26.8946,172897.8093
2008-04-22 15:50:00,64.74,64.8,64.71,64.76,259609.077790896,26.8988,26.9237,26.8863,26.9071,259609.0778
2008-04-22 15:55:00,64.76,64.8,64.7,64.8,376492.1946740129,26.9071,26.9237,26.8821,26.9237,376492.1947
2008-04-23 09:30:00,64.77,64.77,64.22,64.7,254230.6178669815,26.9112,26.9112,26.6827,26.8821,254230.6179
2008-04-23 09:35:00,64.7,64.86,64.62,64.8,182867.637413092,26.8821,26.9486,26.8489,26.9237,182867.6374
2008-04-23 09:40:00,64.8,64.81,64.66,64.8,159254.8865276138,26.9237,26.9278,26.8655,26.9237,159254.8865
2008-04-23 09:45:00,64.8,64.8,64.64,64.74,207267.4799947528,26.9237,26.9237,26.8572,26.8988,207267.48
2008-04-23 09:50:00,64.73,64.74,64.5,64.6,248852.15794306705,26.8946,26.8988,26.799,26.8406,248852.1579
2008-04-23 09:55:00,64.59,64.67,64.48,64.67,280860.5535878263,26.8364,26.8697,26.7907,26.8697,280860.5536
2008-04-23 10:00:00,64.67,64.67,64.32,64.34,353010.62573789846,26.8697,26.8697,26.7243,26.7326,353010.6257
2008-04-23 10:05:00,64.34,64.34,64.13,64.22,227600.6821461367,26.7326,26.7326,26.6453,26.6827,227600.6821
2008-04-23 10:10:00,64.21,64.22,64.02,64.18,337399.9737636101,26.6785,26.6827,26.5996,26.6661,337399.9738
2008-04-23 10:15:00,64.18,64.35,64.12,64.19,177882.7233372688,26.6661,26.7367,26.6412,26.6702,177882.7233
2008-04-23 10:20:00,64.2,64.25,64.08,64.13,390528.663255936,26.6744,26.6952,26.6245,26.6453,390528.6633
2008-04-23 10:25:00,64.15,64.49,64.11,64.3,202938.4756657484,26.6536,26.7949,26.637,26.7159,202938.4757
2008-04-23 10:30:00,64.3,64.69,64.25,64.45,399973.76361012727,26.7159,26.878,26.6952,26.7783,399973.7636
2008-04-23 10:35:00,64.46,64.6,64.35,64.4,167912.89518562247,26.7824,26.8406,26.7367,26.7575,167912.8952
2008-04-23 10:40:00,64.4,64.7,64.32,64.67,168306.44103371375,26.7575,26.8821,26.7243,26.8697,168306.441
2008-04-23 10:45:00,64.67,64.76,64.57,64.71,126721.76308539943,26.8697,26.9071,26.8281,26.8863,126721.7631
2008-04-23 10:50:00,64.71,64.89,64.65,64.8,177095.6316410862,26.8863,26.9611,26.8614,26.9237,177095.6316
2008-04-23 10:55:00,64.81,64.85,64.7,64.73,110979.92916174736,26.9278,26.9445,26.8821,26.8946,110979.9292
2008-04-23 11:00:00,64.71,64.85,64.69,64.8,202938.4756657484,26.8863,26.9445,26.878,26.9237,202938.4757
2008-04-23 11:05:00,64.8,64.87,64.77,64.85,144431.32624950807,26.9237,26.9528,26.9112,26.9445,144431.3262
2008-04-23 11:10:00,64.84,64.86,64.7,64.77,62967.33569460842,26.9403,26.9486,26.8821,26.9112,62967.3357
2008-04-23 11:15:00,64.75,64.83,64.67,64.79,144562.50819887183,26.9029,26.9362,26.8697,26.9195,144562.5082
2008-04-23 11:20:00,64.79,64.8,64.74,64.75,79365.07936507936,26.9195,26.9237,26.8988,26.9029,79365.0794
2008-04-23 11:25:00,64.76,64.76,64.64,64.64,179456.906729634,26.9071,26.9071,26.8572,26.8572,179456.9067
2008-04-23 11:30:00,64.64,64.68,64.54,64.58,102977.83025055753,26.8572,26.8738,26.8157,26.8323,102977.8303
2008-04-23 11:35:00,64.59,64.64,64.46,64.57,124360.48799685165,26.8364,26.8572,26.7824,26.8281,124360.488
2008-04-23 11:40:00,64.56,64.67,64.54,64.66,112685.29450347633,26.824,26.8697,26.8157,26.8655,112685.2945
2008-04-23 11:45:00,64.67,64.76,64.64,64.66,159910.79627443265,26.8697,26.9071,26.8572,26.8655,159910.7963
2008-04-23 11:50:00,64.66,64.69,64.43,64.49,112029.38475665748,26.8655,26.878,26.77,26.7949,112029.3848
2008-04-23 11:55:00,64.49,64.52,64.32,64.42,111504.65695920242,26.7949,26.8073,26.7243,26.7658,111504.657
2008-04-23 12:00:00,64.41,64.52,64.38,64.5,106388.56093401548,26.7616,26.8073,26.7492,26.799,106388.5609
2008-04-23 12:05:00,64.48,64.54,64.48,64.53,113603.5681490227,26.7907,26.8157,26.7907,26.8115,113603.5681
2008-04-23 12:10:00,64.53,64.58,64.45,64.47,192837.4655647383,26.8115,26.8323,26.7783,26.7866,192837.4656
2008-04-23 12:15:00,64.48,64.5,64.44,64.48,115308.93349075167,26.7907,26.799,26.7741,26.7907,115308.9335
2008-04-23 12:20:00,64.49,64.54,64.44,64.5,185884.82224845863,26.7949,26.8157,26.7741,26.799,185884.8222
2008-04-23 12:25:00,64.47,64.54,64.42,64.53,96287.5508330054,26.7866,26.8157,26.7658,26.8115,96287.5508
2008-04-23 12:30:00,64.54,64.54,64.33,64.33,137609.86488259217,26.8157,26.8157,26.7284,26.7284,137609.8649
2008-04-23 12:35:00,64.34,64.41,64.26,64.34,132362.58690804147,26.7326,26.7616,26.6993,26.7326,132362.5869
2008-04-23 12:40:00,64.33,64.44,64.32,64.43,165813.98399580218,26.7284,26.7741,26.7243,26.77,165813.984
2008-04-23 12:45:00,64.44,64.48,64.41,64.41,126721.76308539943,26.7741,26.7907,26.7616,26.7616,126721.7631
2008-04-23 12:50:00,64.42,64.54,64.4,64.46,133018.4966548603,26.7658,26.8157,26.7575,26.7824,133018.4967
2008-04-23 12:55:00,64.45,64.49,64.38,64.44,107306.83457956184,26.7783,26.7949,26.7492,26.7741,107306.8346
2008-04-23 13:00:00,64.44,64.51,64.42,64.51,97337.00642791552,26.7741,26.8032,26.7658,26.8032,97337.0064
2008-04-23 13:05:00,64.51,64.53,64.43,64.47,97599.37032664304,26.8032,26.8115,26.77,26.7866,97599.3703
2008-04-23 13:10:00,64.48,64.53,64.46,64.47,76872.62232716779,26.7907,26.8115,26.7824,26.7866,76872.6223
2008-04-23 13:15:00,64.48,64.49,64.44,64.44,82119.90030171849,26.7907,26.7949,26.7741,26.7741,82119.9003
2008-04-23 13:20:00,64.44,64.54,64.44,64.51,276925.0951069133,26.7741,26.8157,26.7741,26.8032,276925.0951
2008-04-23 13:25:00,64.51,64.57,64.49,64.56,97205.82447855176,26.8032,26.8281,26.7949,26.824,97205.8245
2008-04-23 13:30:00,64.57,64.57,64.48,64.57,82775.81004853733,26.8281,26.8281,26.7907,26.8281,82775.81
2008-04-23 13:35:00,64.57,64.57,64.48,64.53,84743.53928899384,26.8281,26.8281,26.7907,26.8115,84743.5393
2008-04-23 13:40:00,64.53,64.55,64.42,64.48,103502.5580480126,26.8115,26.8198,26.7658,26.7907,103502.558
2008-04-23 13:45:00,64.47,64.56,64.44,64.54,81857.53640299095,26.7866,26.824,26.7741,26.8157,81857.5364
2008-04-23 13:50:00,64.54,64.56,64.48,64.51,103502.5580480126,26.8157,26.824,26.7907,26.8032,103502.558
2008-04-23 13:55:00,64.51,64.54,64.44,64.53,77134.98622589532,26.8032,26.8157,26.7741,26.8115,77134.9862
2008-04-23 14:00:00,64.52,64.57,64.44,64.45,113341.20425029517,26.8073,26.8281,26.7741,26.7783,113341.2043
2008-04-23 14:05:00,64.44,64.5,64.38,64.4,76085.53063098517,26.7741,26.799,26.7492,26.7575,76085.5306
2008-04-23 14:10:00,64.4,64.6,64.38,64.51,122523.9407057589,26.7575,26.8406,26.7492,26.8032,122523.9407
2008-04-23 14:15:00,64.54,64.6,64.5,64.54,106913.28873147056,26.8157,26.8406,26.799,26.8157,106913.2887
2008-04-23 14:20:00,64.54,64.6,64.42,64.44,111242.29306047488,26.8157,26.8406,26.7658,26.7741,111242.2931
2008-04-23 14:25:00,64.45,64.51,64.35,64.35,113734.75009838646,26.7783,26.8032,26.7367,26.7367,113734.7501
2008-04-23 14:30:00,64.35,64.51,64.34,64.35,126984.12698412698,26.7367,26.8032,26.7326,26.7367,126984.127
2008-04-23 14:35:00,64.36,64.39,64.17,64.17,173816.082906992,26.7409,26.7533,26.6619,26.6619,173816.0829
2008-04-23 14:40:00,64.17,64.28,64.16,64.25,182080.54571690937,26.6619,26.7076,26.6578,26.6952,182080.5457
2008-04-23 14:45:00,64.25,64.31,64.23,64.25,138528.13852813854,26.6952,26.7201,26.6869,26.6952,138528.1385
2008-04-23 14:50:00,64.25,64.3,64.2,64.21,201495.47422274697,26.6952,26.7159,26.6744,26.6785,201495.4742
2008-04-23 14:55:00,64.21,64.35,64.18,64.29,134461.49809786174,26.6785,26.7367,26.6661,26.7118,134461.4981
2008-04-23 15:00:00,64.29,64.41,64.29,64.32,133280.86055358785,26.7118,26.7616,26.7118,26.7243,133280.8606
2008-04-23 15:05:00,64.32,64.38,64.25,64.35,123966.94214876034,26.7243,26.7492,26.6952,26.7367,123966.9421
2008-04-23 15:10:00,64.36,64.46,64.36,64.38,146530.23743932834,26.7409,26.7824,26.7409,26.7492,146530.2374
2008-04-23 15:15:00,64.4,64.51,64.38,64.5,79889.80716253443,26.7575,26.8032,26.7492,26.799,79889.8072
2008-04-23 15:20:00,64.5,64.55,64.46,64.52,108356.290174472,26.799,26.8198,26.7824,26.8073,108356.2902
2008-04-23 15:25:00,64.51,64.6,64.44,64.51,174209.6287550833,26.8032,26.8406,26.7741,26.8032,174209.6288
2008-04-23 15:30:00,64.51,64.58,64.48,64.52,145611.963793782,26.8032,26.8323,26.7907,26.8073,145611.9638
2008-04-23 15:35:00,64.51,64.52,64.41,64.51,234290.96156368885,26.8032,26.8073,26.7616,26.8032,234290.9616
2008-04-23 15:40:00,64.51,64.51,64.39,64.42,233635.05181687,26.8032,26.8032,26.7533,26.7658,233635.0518
2008-04-23 15:45:00,64.41,64.46,64.34,64.44,274301.45611963794,26.7616,26.7824,26.7326,26.7741,274301.4561
2008-04-23 15:50:00,64.44,64.46,64.34,64.39,270759.5434868162,26.7741,26.7824,26.7326,26.7533,270759.5435
2008-04-23 15:55:00,64.39,64.47,64.35,64.47,351436.4423455333,26.7533,26.7866,26.7367,26.7866,351436.4423
2008-04-24 09:30:00,63.74,64.11,63.65,63.98,459792.73252000526,26.4833,26.637,26.4459,26.583,459792.7325
2008-04-24 09:35:00,63.97,64.09,63.63,63.78,716909.3532729896,26.5788,26.6287,26.4376,26.4999,716909.3533
2008-04-24 09:40:00,63.78,63.91,63.67,63.81,304866.8503213958,26.4999,26.5539,26.4542,26.5124,304866.8503
2008-04-24 09:45:00,63.81,63.87,63.72,63.84,241899.51462678736,26.5124,26.5373,26.475,26.5248,241899.5146
2008-04-24 09:50:00,63.84,63.97,63.75,63.82,330972.0582447855,26.5248,26.5788,26.4874,26.5165,330972.0582
2008-04-24 09:55:00,63.81,63.95,63.78,63.93,336350.5181687,26.5124,26.5705,26.4999,26.5622,336350.5182
2008-04-24 10:00:00,63.93,63.93,63.51,63.52,416633.87117932574,26.5622,26.5622,26.3877,26.3919,416633.8712
2008-04-24 10:05:00,63.53,63.64,63.42,63.48,361143.9065984521,26.396,26.4417,26.3503,26.3752,361143.9066
2008-04-24 10:10:00,63.48,63.54,63.18,63.22,600682.1461366916,26.3752,26.4002,26.2506,26.2672,600682.1461
2008-04-24 10:15:00,63.23,63.23,63.01,63.1,295815.29581529583,26.2714,26.2714,26.18,26.2174,295815.2958
2008-04-24 10:20:00,63.1,63.13,62.88,62.94,311163.58389085665,26.2174,26.2298,26.1259,26.1509,311163.5839
2008-04-24 10:25:00,62.92,63.15,62.78,63.13,436442.3455332546,26.1426,26.2381,26.0844,26.2298,436442.3455
2008-04-24 10:30:00,63.13,63.23,62.98,62.98,357864.3578643579,26.2298,26.2714,26.1675,26.1675,357864.3579
2008-04-24 10:35:00,62.98,63.23,62.97,63.19,291092.7456382002,26.1675,26.2714,26.1633,26.2547,291092.7456
2008-04-24 10:40:00,63.21,63.54,63.09,63.11,361012.7246490883,26.2631,26.4002,26.2132,26.2215,361012.7246
2008-04-24 10:45:00,63.11,63.16,63.07,63.07,198740.65328610784,26.2215,26.2423,26.2049,26.2049,198740.6533
2008-04-24 10:50:00,63.07,63.19,63.0,63.13,220254.4929817657,26.2049,26.2547,26.1758,26.2298,220254.493
2008-04-24 10:55:00,63.12,63.29,63.1,63.26,156237.70169224715,26.2257,26.2963,26.2174,26.2838,156237.7017
2008-04-24 11:00:00,63.25,63.29,63.24,63.26,193755.73921028464,26.2797,26.2963,26.2755,26.2838,193755.7392
2008-04-24 11:05:00,63.27,63.27,63.07,63.19,183392.36521054705,26.288,26.288,26.2049,26.2547,183392.3652
2008-04-24 11:10:00,63.2,63.37,63.16,63.28,170405.35222353405,26.2589,26.3295,26.2423,26.2921,170405.3522
2008-04-24 11:15:00,63.27,63.48,63.26,63.46,184048.27495736588,26.288,26.3752,26.2838,26.3669,184048.275
2008-04-24 11:20:00,63.46,63.48,63.35,63.39,222353.404171586,26.3669,26.3752,26.3212,26.3378,222353.4042
2008-04-24 11:25:00,63.38,63.43,63.27,63.3,131837.85911058637,26.3337,26.3545,26.288,26.3005,131837.8591
2008-04-24 11:30:00,63.29,63.46,63.29,63.4,234815.68936114392,26.2963,26.3669,26.2963,26.342,234815.6894
2008-04-24 11:35:00,63.38,63.43,63.35,63.36,205824.4785517513,26.3337,26.3545,26.3212,26.3254,205824.4786
2008-04-24 11:40:00,63.37,63.5,63.34,63.41,143775.41650268924,26.3295,26.3835,26.3171,26.3462,143775.4165
2008-04-24 11:45:00,63.39,63.77,63.37,63.65,212777.12186803087,26.3378,26.4957,26.3295,26.4459,212777.1219
2008-04-24 11:50:00,63.66,63.68,63.43,63.52,116096.02518693428,26.45,26.4583,26.3545,26.3919,116096.0252
2008-04-24 11:55:00,63.51,63.61,63.45,63.55,132100.22300931392,26.3877,26.4293,26.3628,26.4043,132100.223
2008-04-24 12:00:00,63.56,63.7,63.55,63.67,138134.59268004724,26.4085,26.4666,26.4043,26.4542,138134.5927
2008-04-24 12:05:00,63.67,63.72,63.56,63.64,230486.6850321396,26.4542,26.475,26.4085,26.4417,230486.685
2008-04-24 12:10:00,63.64,63.69,63.44,63.51,124885.21579430671,26.4417,26.4625,26.3586,26.3877,124885.2158
2008-04-24 12:15:00,63.47,63.61,63.35,63.41,86317.72268135905,26.3711,26.4293,26.3212,26.3462,86317.7227
2008-04-24 12:20:00,63.41,63.44,63.31,63.33,140233.5038698675,26.3462,26.3586,26.3046,26.3129,140233.5039
2008-04-24 12:25:00,63.31,63.45,63.3,63.38,134723.8619965893,26.3046,26.3628,26.3005,26.3337,134723.862
2008-04-24 12:30:00,63.39,63.4,63.25,63.33,268922.9961957235,26.3378,26.342,26.2797,26.3129,268922.9962
2008-04-24 12:35:00,63.33,63.35,63.17,63.23,203069.65761511217,26.3129,26.3212,26.2464,26.2714,203069.6576
2008-04-24 12:40:00,63.21,63.53,63.2,63.32,171848.3536665355,26.2631,26.396,26.2589,26.3088,171848.3537
2008-04-24 12:45:00,63.32,63.35,63.28,63.31,80808.0808080808,26.3088,26.3212,26.2921,26.3046,80808.0808
2008-04-24 12:50:00,63.31,63.31,63.16,63.17,131969.04105995016,26.3046,26.3046,26.2423,26.2464,131969.0411
2008-04-24 12:55:00,63.17,63.31,63.14,63.31,84087.629542175,26.2464,26.3046,26.234,26.3046,84087.6295
2008-04-24 13:00:00,63.3,63.38,63.24,63.29,132756.13275613275,26.3005,26.3337,26.2755,26.2963,132756.1328
2008-04-24 13:05:00,63.29,63.36,63.26,63.28,114653.02374393283,26.2963,26.3254,26.2838,26.2921,114653.0237
2008-04-24 13:10:00,63.28,63.3,63.26,63.26,73724.25554243736,26.2921,26.3005,26.2838,26.2838,73724.2555
2008-04-24 13:15:00,63.27,63.29,63.14,63.19,100616.55516200972,26.288,26.2963,26.234,26.2547,100616.5552
2008-04-24 13:20:00,63.2,63.24,63.11,63.19,86711.26852945035,26.2589,26.2755,26.2215,26.2547,86711.2685
2008-04-24 13:25:00,63.19,63.32,63.16,63.29,85924.17683326775,26.2547,26.3088,26.2423,26.2963,85924.1768
2008-04-24 13:30:00,63.29,63.34,63.24,63.24,132624.950806769,26.2963,26.3171,26.2755,26.2755,132624.9508
2008-04-24 13:35:00,63.25,63.27,63.18,63.21,93270.36599763871,26.2797,26.288,26.2506,26.2631,93270.366
2008-04-24 13:40:00,63.22,63.29,63.16,63.27,230355.50308277583,26.2672,26.2963,26.2423,26.288,230355.5031
2008-04-24 13:45:00,63.27,63.28,63.2,63.26,106257.37898465172,26.288,26.2921,26.2589,26.2838,106257.379
2008-04-24 13:50:00,63.26,63.3,63.23,63.23,117539.02662993572,26.2838,26.3005,26.2714,26.2714,117539.0266
2008-04-24 13:55:00,63.23,63.32,63.21,63.25,138134.59268004724,26.2714,26.3088,26.2631,26.2797,138134.5927
2008-04-24 14:00:00,63.24,63.32,63.16,63.26,168175.25908435,26.2755,26.3088,26.2423,26.2838,168175.2591
2008-04-24 14:05:00,63.26,63.46,63.26,63.39,173028.99121080938,26.2838,26.3669,26.2838,26.3378,173028.9912
2008-04-24 14:10:00,63.39,63.41,63.26,63.32,206611.57024793388,26.3378,26.3462,26.2838,26.3088,206611.5702
2008-04-24 14:15:00,63.32,63.43,63.25,63.35,198740.65328610784,26.3088,26.3545,26.2797,26.3212,198740.6533
2008-04-24 14:20:00,63.35,63.48,63.35,63.45,112291.74865538502,26.3212,26.3752,26.3212,26.3628,112291.7487
2008-04-24 14:25:00,63.45,63.47,63.39,63.46,122392.75875639512,26.3628,26.3711,26.3378,26.3669,122392.7588
2008-04-24 14:30:00,63.46,63.47,63.36,63.47,123442.21435130526,26.3669,26.3711,26.3254,26.3711,123442.2144
2008-04-24 14:35:00,63.47,63.48,63.3,63.32,165945.16594516597,26.3711,26.3752,26.3005,26.3088,165945.1659
2008-04-24 14:40:00,63.32,63.36,63.26,63.28,176308.53994490358,26.3088,26.3254,26.2838,26.2921,176308.5399
2008-04-24 14:45:00,63.27,63.4,63.27,63.29,160829.06991997905,26.288,26.342,26.288,26.2963,160829.0699
2008-04-24 14:50:00,63.29,63.31,63.24,63.28,145874.3276925095,26.2963,26.3046,26.2755,26.2921,145874.3277
2008-04-24 14:55:00,63.28,63.37,63.27,63.32,158992.52262888628,26.2921,26.3295,26.288,26.3088,158992.5226
2008-04-24 15:00:00,63.32,63.37,63.29,63.35,195198.7406532861,26.3088,26.3295,26.2963,26.3212,195198.7407
2008-04-24 15:05:00,63.34,63.42,63.29,63.35,205430.93270366,26.3171,26.3503,26.2963,26.3212,205430.9327
2008-04-24 15:10:00,63.36,63.43,63.35,63.42,233635.05181687,26.3254,26.3545,26.3212,26.3503,233635.0518
2008-04-24 15:15:00,63.42,63.43,63.26,63.28,399449.03581267217,26.3503,26.3545,26.2838,26.2921,399449.0358
2008-04-24 15:20:00,63.28,63.29,63.19,63.26,260396.1694870786,26.2921,26.2963,26.2547,26.2838,260396.1695
2008-04-24 15:25:00,63.26,63.37,63.26,63.3,306047.4878656697,26.2838,26.3295,26.2838,26.3005,306047.4879
2008-04-24 15:30:00,63.3,63.34,63.26,63.27,233110.32401941493,26.3005,26.3171,26.2838,26.288,233110.324
2008-04-24 15:35:00,63.26,63.29,63.18,63.19,344090.2531811623,26.2838,26.2963,26.2506,26.2547,344090.2532
2008-04-24 15:40:00,63.18,63.18,63.0,63.0,386068.4769775679,26.2506,26.2506,26.1758,26.1758,386068.477
2008-04-24 15:45:00,63.01,63.07,62.91,63.07,414272.596090778,26.18,26.2049,26.1384,26.2049,414272.5961
2008-04-24 15:50:00,63.07,63.24,63.05,63.23,404827.4957365867,26.2049,26.2755,26.1966,26.2714,404827.4957
2008-04-24 15:55:00,63.24,63.32,63.23,63.25,783156.2377016923,26.2755,26.3088,26.2714,26.2797,783156.2377
2008-04-25 09:30:00,63.67,64.19,63.54,64.11,333333.3333333334,26.4542,26.6702,26.4002,26.637,333333.3333
2008-04-25 09:35:00,64.11,64.16,63.8,63.96,186540.73199527743,26.637,26.6578,26.5082,26.5747,186540.732
2008-04-25 09:40:00,63.96,63.96,63.64,63.64,325331.23442214355,26.5747,26.5747,26.4417,26.4417,325331.2344
2008-04-25 09:45:00,63.64,63.67,63.51,63.63,320608.6842450479,26.4417,26.4542,26.3877,26.4376,320608.6842
2008-04-25 09:50:00,63.63,63.9,63.56,63.87,249245.7037911584,26.4376,26.5497,26.4085,26.5373,249245.7038
2008-04-25 09:55:00,63.87,64.1,63.84,64.0,327430.1456119638,26.5373,26.6328,26.5248,26.5913,327430.1456
2008-04-25 10:00:00,64.01,64.07,63.62,63.64,258690.8041453496,26.5954,26.6204,26.4334,26.4417,258690.8041
2008-04-25 10:05:00,63.63,63.87,63.62,63.74,262101.5348288076,26.4376,26.5373,26.4334,26.4833,262101.5348
2008-04-25 10:10:00,63.74,63.78,63.6,63.77,230224.32113341204,26.4833,26.4999,26.4251,26.4957,230224.3211
2008-04-25 10:15:00,63.77,63.84,63.64,63.69,153089.33490751672,26.4957,26.5248,26.4417,26.4625,153089.3349
2008-04-25 10:20:00,63.69,63.74,63.55,63.58,162403.25331234423,26.4625,26.4833,26.4043,26.4168,162403.2533
2008-04-25 10:25:00,63.58,63.68,63.53,63.68,115702.47933884298,26.4168,26.4583,26.396,26.4583,115702.4793
2008-04-25 10:30:00,63.68,63.93,63.67,63.85,215925.48865276136,26.4583,26.5622,26.4542,26.529,215925.4887
2008-04-25 10:35:00,63.86,63.94,63.74,63.79,152958.15295815296,26.5331,26.5664,26.4833,26.504,152958.153
2008-04-25 10:40:00,63.77,63.84,63.61,63.77,224452.31536140628,26.4957,26.5248,26.4293,26.4957,224452.3154
2008-04-25 10:45:00,63.77,63.79,63.71,63.77,171585.98976780794,26.4957,26.504,26.4708,26.4957,171585.9898
2008-04-25 10:50:00,63.77,63.96,63.76,63.96,165026.8922996196,26.4957,26.5747,26.4916,26.5747,165026.8923
2008-04-25 10:55:00,63.96,63.99,63.73,63.99,182605.27351436444,26.5747,26.5871,26.4791,26.5871,182605.2735
2008-04-25 11:00:00,63.98,64.02,63.73,63.82,146923.78328741965,26.583,26.5996,26.4791,26.5165,146923.7833
2008-04-25 11:05:00,63.83,63.9,63.73,63.87,148760.3305785124,26.5207,26.5497,26.4791,26.5373,148760.3306
2008-04-25 11:10:00,63.87,63.93,63.61,63.69,160041.9782237964,26.5373,26.5622,26.4293,26.4625,160041.9782
2008-04-25 11:15:00,63.69,63.76,63.61,63.64,117145.48078184442,26.4625,26.4916,26.4293,26.4417,117145.4808
2008-04-25 11:20:00,63.65,63.68,63.53,63.65,150596.87786960514,26.4459,26.4583,26.396,26.4459,150596.8779
2008-04-25 11:25:00,63.65,63.65,63.55,63.61,54571.6909353273,26.4459,26.4459,26.4043,26.4293,54571.6909
2008-04-25 11:30:00,63.62,63.66,63.5,63.54,79102.71546635183,26.4334,26.45,26.3835,26.4002,79102.7155
2008-04-25 11:35:00,63.53,63.58,63.51,63.52,62311.42594778958,26.396,26.4168,26.3877,26.3919,62311.4259
2008-04-25 11:40:00,63.54,63.58,63.39,63.42,81988.71835235471,26.4002,26.4168,26.3378,26.3503,81988.7184
2008-04-25 11:45:00,63.42,63.57,63.42,63.45,101928.3746556474,26.3503,26.4126,26.3503,26.3628,101928.3747
2008-04-25 11:50:00,63.45,63.54,63.4,63.52,74904.89308671126,26.3628,26.4002,26.342,26.3919,74904.8931
2008-04-25 11:55:00,63.53,63.73,63.44,63.55,97468.1883772793,26.396,26.4791,26.3586,26.4043,97468.1884
2008-04-25 12:00:00,63.57,63.6,63.54,63.6,58113.60356814903,26.4126,26.4251,26.4002,26.4251,58113.6036
2008-04-25 12:05:00,63.6,63.76,63.6,63.68,106388.56093401548,26.4251,26.4916,26.4251,26.4583,106388.5609
2008-04-25 12:10:00,63.68,63.73,63.63,63.72,87104.81437754165,26.4583,26.4791,26.4376,26.475,87104.8144
2008-04-25 12:15:00,63.71,63.71,63.56,63.58,51685.68804932442,26.4708,26.4708,26.4085,26.4168,51685.688
2008-04-25 12:20:00,63.57,63.62,63.56,63.61,47356.683720320085,26.4126,26.4334,26.4085,26.4293,47356.6837
2008-04-25 12:25:00,63.6,63.61,63.55,63.59,68870.52341597796,26.4251,26.4293,26.4043,26.4209,68870.5234
2008-04-25 12:30:00,63.59,63.66,63.49,63.58,103371.37609864883,26.4209,26.45,26.3794,26.4168,103371.3761
2008-04-25 12:35:00,63.57,63.69,63.55,63.68,57851.23966942149,26.4126,26.4625,26.4043,26.4583,57851.2397
2008-04-25 12:40:00,63.69,63.71,63.66,63.69,64672.7010363374,26.4625,26.4708,26.45,26.4625,64672.701
2008-04-25 12:45:00,63.69,63.79,63.67,63.7,105076.7414403778,26.4625,26.504,26.4542,26.4666,105076.7414
2008-04-25 12:50:00,63.7,63.74,63.61,63.64,107569.1984782894,26.4666,26.4833,26.4293,26.4417,107569.1985
2008-04-25 12:55:00,63.64,63.66,63.57,63.6,88941.3616686344,26.4417,26.45,26.4126,26.4251,88941.3617
2008-04-25 13:00:00,63.59,63.69,63.59,63.64,31090.121999212908,26.4209,26.4625,26.4209,26.4417,31090.122
2008-04-25 13:05:00,63.64,63.66,63.57,63.61,53391.05339105339,26.4417,26.45,26.4126,26.4293,53391.0534
2008-04-25 13:10:00,63.61,63.65,63.58,63.6,55358.78263150991,26.4293,26.4459,26.4168,26.4251,55358.7826
2008-04-25 13:15:00,63.6,63.6,63.48,63.51,73461.89164370982,26.4251,26.4251,26.3752,26.3877,73461.8916
2008-04-25 13:20:00,63.51,63.61,63.51,63.6,53128.68949232586,26.3877,26.4293,26.3877,26.4251,53128.6895
2008-04-25 13:25:00,63.59,63.63,63.53,63.56,66640.43027679392,26.4209,26.4376,26.396,26.4085,66640.4303
2008-04-25 13:30:00,63.56,63.62,63.46,63.62,91171.45480781845,26.4085,26.4334,26.3669,26.4334,91171.4548
2008-04-25 13:35:00,63.61,63.64,63.58,63.61,67427.52197297652,26.4293,26.4417,26.4168,26.4293,67427.522
2008-04-25 13:40:00,63.61,63.67,63.58,63.67,69526.4331627968,26.4293,26.4542,26.4168,26.4542,69526.4332
2008-04-25 13:45:00,63.65,63.67,63.58,63.65,60474.87865669684,26.4459,26.4542,26.4168,26.4459,60474.8787
2008-04-25 13:50:00,63.65,63.71,63.64,63.69,77790.89597271416,26.4459,26.4708,26.4417,26.4625,77790.896
2008-04-25 13:55:00,63.69,63.86,63.69,63.84,104158.46779483143,26.4625,26.5331,26.4625,26.5248,104158.4678
2008-04-25 14:00:00,63.84,63.87,63.75,63.81,91565.00065590975,26.5248,26.5373,26.4874,26.5124,91565.0007
2008-04-25 14:05:00,63.82,63.85,63.66,63.68,160041.9782237964,26.5165,26.529,26.45,26.4583,160041.9782
2008-04-25 14:10:00,63.67,63.69,63.62,63.67,93139.18404827495,26.4542,26.4625,26.4334,26.4542,93139.184
2008-04-25 14:15:00,63.67,63.67,63.58,63.6,54965.2367834186,26.4542,26.4542,26.4168,26.4251,54965.2368
2008-04-25 14:20:00,63.6,63.74,63.56,63.56,118063.7544273908,26.4251,26.4833,26.4085,26.4085,118063.7544
2008-04-25 14:25:00,63.56,63.74,63.55,63.67,112029.38475665748,26.4085,26.4833,26.4043,26.4542,112029.3848
2008-04-25 14:30:00,63.67,63.74,63.62,63.71,76216.71258034895,26.4542,26.4833,26.4334,26.4708,76216.7126
2008-04-25 14:35:00,63.71,63.8,63.67,63.71,70182.34290961563,26.4708,26.5082,26.4542,26.4708,70182.3429
2008-04-25 14:40:00,63.73,63.75,63.65,63.7,56145.87432769251,26.4791,26.4874,26.4459,26.4666,56145.8743
2008-04-25 14:45:00,63.69,63.76,63.6,63.67,126065.85333858062,26.4625,26.4916,26.4251,26.4542,126065.8533
2008-04-25 14:50:00,63.67,63.8,63.66,63.8,82119.90030171849,26.4542,26.5082,26.45,26.5082,82119.9003
2008-04-25 14:55:00,63.8,63.8,63.72,63.76,47094.31982159255,26.5082,26.5082,26.475,26.4916,47094.3198
2008-04-25 15:00:00,63.76,63.84,63.7,63.84,98911.18982028074,26.4916,26.5248,26.4666,26.5248,98911.1898
2008-04-25 15:05:00,63.84,63.88,63.77,63.88,93008.0020989112,26.5248,26.5414,26.4957,26.5414,93008.0021
2008-04-25 15:10:00,63.88,63.88,63.75,63.83,139971.13997114,26.5414,26.5414,26.4874,26.5207,139971.14
2008-04-25 15:15:00,63.83,63.88,63.77,63.8,134199.1341991342,26.5207,26.5414,26.4957,26.5082,134199.1342
2008-04-25 15:20:00,63.8,63.92,63.77,63.77,187065.4597927325,26.5082,26.5581,26.4957,26.4957,187065.4598
2008-04-25 15:25:00,63.77,63.84,63.74,63.75,143381.87065459794,26.4957,26.5248,26.4833,26.4874,143381.8707
2008-04-25 15:30:00,63.76,63.84,63.76,63.83,122392.75875639512,26.4916,26.5248,26.4916,26.5207,122392.7588
2008-04-25 15:35:00,63.83,63.83,63.69,63.72,158730.15873015873,26.5207,26.5207,26.4625,26.475,158730.1587
2008-04-25 15:40:00,63.71,63.74,63.61,63.73,219467.40128558312,26.4708,26.4833,26.4293,26.4791,219467.4013
2008-04-25 15:45:00,63.73,63.74,63.66,63.7,222878.13196904107,26.4791,26.4833,26.45,26.4666,222878.132
2008-04-25 15:50:00,63.68,63.78,63.65,63.69,239407.0575888758,26.4583,26.4999,26.4459,26.4625,239407.0576
2008-04-25 15:55:00,63.69,63.79,63.69,63.75,366915.9123704578,26.4625,26.504,26.4625,26.4874,366915.9124
2008-04-28 09:30:00,63.77,64.23,63.75,64.19,347894.5297127115,26.4957,26.6869,26.4874,26.6702,347894.5297
2008-04-28 09:35:00,64.2,64.3,63.78,63.8,277843.36875245965,26.6744,26.7159,26.4999,26.5082,277843.3688
2008-04-28 09:40:00,63.8,63.96,63.77,63.93,213957.75941230488,26.5082,26.5747,26.4957,26.5622,213957.7594
2008-04-28 09:45:00,63.91,64.16,63.81,64.16,242293.06047487867,26.5539,26.6578,26.5124,26.6578,242293.0605
2008-04-28 09:50:00,64.16,64.25,64.11,64.22,237964.05614587435,26.6578,26.6952,26.637,26.6827,237964.0561
2008-04-28 09:55:00,64.22,64.32,64.12,64.23,251606.9788797061,26.6827,26.7243,26.6412,26.6869,251606.9789
2008-04-28 10:00:00,64.23,64.23,64.04,64.1,208185.7536402991,26.6869,26.6869,26.6079,26.6328,208185.7536
2008-04-28 10:05:00,64.1,64.41,64.05,64.41,245179.0633608816,26.6328,26.7616,26.6121,26.7616,245179.0634
2008-04-28 10:10:00,64.4,64.41,64.09,64.17,235209.2352092352,26.7575,26.7616,26.6287,26.6619,235209.2352
2008-04-28 10:15:00,64.17,64.27,64.09,64.13,154401.1544011544,26.6619,26.7035,26.6287,26.6453,154401.1544
2008-04-28 10:20:00,64.13,64.22,64.06,64.22,225239.4070575889,26.6453,26.6827,26.6162,26.6827,225239.4071
2008-04-28 10:25:00,64.24,64.38,64.24,64.27,220910.40272858457,26.691,26.7492,26.691,26.7035,220910.4027
2008-04-28 10:30:00,64.28,64.34,64.26,64.29,160435.52407188772,26.7076,26.7326,26.6993,26.7118,160435.5241
2008-04-28 10:35:00,64.29,64.31,64.12,64.12,124885.21579430671,26.7118,26.7201,26.6412,26.6412,124885.2158
2008-04-28 10:40:00,64.12,64.22,64.08,64.22,180899.90817263545,26.6412,26.6827,26.6245,26.6827,180899.9082
2008-04-28 10:45:00,64.21,64.27,64.19,64.21,184441.8208054572,26.6785,26.7035,26.6702,26.6785,184441.8208
2008-04-28 10:50:00,64.21,64.32,64.15,64.28,185491.2764003673,26.6785,26.7243,26.6536,26.7076,185491.2764
2008-04-28 10:55:00,64.28,64.32,64.24,64.28,146530.23743932834,26.7076,26.7243,26.691,26.7076,146530.2374
2008-04-28 11:00:00,64.28,64.31,64.22,64.24,115177.75154138792,26.7076,26.7201,26.6827,26.691,115177.7515
2008-04-28 11:05:00,64.22,64.26,64.13,64.17,130919.58546504,26.6827,26.6993,26.6453,26.6619,130919.5855
2008-04-28 11:10:00,64.17,64.28,64.16,64.26,148760.3305785124,26.6619,26.7076,26.6578,26.6993,148760.3306
2008-04-28 11:15:00,64.26,64.27,64.03,64.04,148497.96667978488,26.6993,26.7035,26.6038,26.6079,148497.9667
2008-04-28 11:20:00,64.04,64.1,64.04,64.09,200839.5644759281,26.6079,26.6328,26.6079,26.6287,200839.5645
2008-04-28 11:25:00,64.09,64.2,64.08,64.2,117539.02662993572,26.6287,26.6744,26.6245,26.6744,117539.0266
2008-04-28 11:30:00,64.19,64.21,64.12,64.19,110455.20136429228,26.6702,26.6785,26.6412,26.6702,110455.2014
2008-04-28 11:35:00,64.19,64.29,64.19,64.27,157549.52118588483,26.6702,26.7118,26.6702,26.7035,157549.5212
2008-04-28 11:40:00,64.27,64.3,64.22,64.29,127902.40062967336,26.7035,26.7159,26.6827,26.7118,127902.4006
2008-04-28 11:45:00,64.29,64.35,64.28,64.33,125934.67138921683,26.7118,26.7367,26.7076,26.7284,125934.6714
2008-04-28 11:50:00,64.33,64.37,64.32,64.35,81857.53640299095,26.7284,26.745,26.7243,26.7367,81857.5364
2008-04-28 11:55:00,64.37,64.4,64.33,64.35,208448.11753902663,26.745,26.7575,26.7284,26.7367,208448.1175
2008-04-28 12:00:00,64.35,64.4,64.32,64.38,121474.48511084876,26.7367,26.7575,26.7243,26.7492,121474.4851
2008-04-28 12:05:00,64.38,64.48,64.36,64.44,183130.0013118195,26.7492,26.7907,26.7409,26.7741,183130.0013
2008-04-28 12:10:00,64.44,64.46,64.38,64.42,267217.6308539945,26.7741,26.7824,26.7492,26.7658,267217.6309
2008-04-28 12:15:00,64.41,64.44,64.38,64.39,117539.02662993572,26.7616,26.7741,26.7492,26.7533,117539.0266
2008-04-28 12:20:00,64.39,64.44,64.37,64.41,156237.70169224715,26.7533,26.7741,26.745,26.7616,156237.7017
2008-04-28 12:25:00,64.42,64.57,64.41,64.54,184441.8208054572,26.7658,26.8281,26.7616,26.8157,184441.8208
2008-04-28 12:30:00,64.54,64.57,64.44,64.47,139839.9580217762,26.8157,26.8281,26.7741,26.7866,139839.958
2008-04-28 12:35:00,64.48,64.49,64.43,64.44,122655.12265512266,26.7907,26.7949,26.77,26.7741,122655.1227
2008-04-28 12:40:00,64.43,64.51,64.41,64.51,131050.7674144038,26.77,26.8032,26.7616,26.8032,131050.7674
2008-04-28 12:45:00,64.51,64.63,64.51,64.57,145743.14574314575,26.8032,26.8531,26.8032,26.8281,145743.1457
2008-04-28 12:50:00,64.57,64.63,64.54,64.61,144693.69014823562,26.8281,26.8531,26.8157,26.8447,144693.6901
2008-04-28 12:55:00,64.61,64.61,64.48,64.5,95631.64108618654,26.8447,26.8447,26.7907,26.799,95631.6411
2008-04-28 13:00:00,64.5,64.54,64.44,64.46,103764.92194674013,26.799,26.8157,26.7741,26.7824,103764.9219
2008-04-28 13:05:00,64.46,64.48,64.4,64.43,94057.45769382131,26.7824,26.7907,26.7575,26.77,94057.4577
2008-04-28 13:10:00,64.42,64.47,64.39,64.42,96287.5508330054,26.7658,26.7866,26.7533,26.7658,96287.5508
2008-04-28 13:15:00,64.41,64.42,64.32,64.32,101010.10101010102,26.7616,26.7658,26.7243,26.7243,101010.101
2008-04-28 13:20:00,64.32,64.34,64.29,64.32,156631.24754033846,26.7243,26.7326,26.7118,26.7243,156631.2475
2008-04-28 13:25:00,64.32,64.33,64.23,64.3,193755.73921028464,26.7243,26.7284,26.6869,26.7159,193755.7392
2008-04-28 13:30:00,64.3,64.43,64.29,64.37,166469.89374262103,26.7159,26.77,26.7118,26.745,166469.8937
2008-04-28 13:35:00,64.36,64.38,64.34,64.37,73593.0735930736,26.7409,26.7492,26.7326,26.745,73593.0736
2008-04-28 13:40:00,64.37,64.4,64.34,64.38,80152.17106126198,26.745,26.7575,26.7326,26.7492,80152.1711
2008-04-28 13:45:00,64.38,64.38,64.32,64.32,74248.98333989244,26.7492,26.7492,26.7243,26.7243,74248.9833
2008-04-28 13:50:00,64.32,64.4,64.31,64.38,117014.29883248064,26.7243,26.7575,26.7201,26.7492,117014.2988
2008-04-28 13:55:00,64.38,64.39,64.3,64.38,73855.43749180113,26.7492,26.7533,26.7159,26.7492,73855.4375
2008-04-28 14:00:00,64.38,64.41,64.32,64.32,95631.64108618654,26.7492,26.7616,26.7243,26.7243,95631.6411
2008-04-28 14:05:00,64.32,64.32,64.24,64.29,161091.43381870654,26.7243,26.7243,26.691,26.7118,161091.4338
2008-04-28 14:10:00,64.29,64.34,64.29,64.32,86186.54073199528,26.7118,26.7326,26.7118,26.7243,86186.5407
2008-04-28 14:15:00,64.32,64.35,64.25,64.28,88416.63387117932,26.7243,26.7367,26.6952,26.7076,88416.6339
2008-04-28 14:20:00,64.29,64.43,64.22,64.43,100747.73711137348,26.7118,26.77,26.6827,26.77,100747.7371
2008-04-28 14:25:00,64.43,64.46,64.32,64.34,122917.4865538502,26.77,26.7824,26.7243,26.7326,122917.4866
2008-04-28 14:30:00,64.33,64.41,64.33,64.38,85924.17683326775,26.7284,26.7616,26.7284,26.7492,85924.1768
2008-04-28 14:35:00,64.38,64.44,64.38,64.41,137347.50098386462,26.7492,26.7741,26.7492,26.7616,137347.501
2008-04-28 14:40:00,64.41,64.56,64.4,64.55,148497.96667978488,26.7616,26.824,26.7575,26.8198,148497.9667
2008-04-28 14:45:00,64.54,64.55,64.38,64.38,108881.01797192708,26.8157,26.8198,26.7492,26.7492,108881.018
2008-04-28 14:50:00,64.38,64.47,64.38,64.41,126459.39918667192,26.7492,26.7866,26.7492,26.7616,126459.3992
2008-04-28 14:55:00,64.41,64.48,64.4,64.46,127246.49088285452,26.7616,26.7907,26.7575,26.7824,127246.4909
2008-04-28 15:00:00,64.45,64.58,64.45,64.55,186934.2778433688,26.7783,26.8323,26.7783,26.8198,186934.2778
2008-04-28 15:05:00,64.54,64.63,64.54,64.6,191132.10022300933,26.8157,26.8531,26.8157,26.8406,191132.1002
2008-04-28 15:10:00,64.6,64.73,64.6,64.72,238226.42004460187,26.8406,26.8946,26.8406,26.8904,238226.42
2008-04-28 15:15:00,64.72,64.74,64.62,64.65,139315.23022432113,26.8904,26.8988,26.8489,26.8614,139315.2302
2008-04-28 15:20:00,64.65,64.67,64.58,64.61,139446.41217368492,26.8614,26.8697,26.8323,26.8447,139446.4122
2008-04-28 15:25:00,64.61,64.61,64.44,64.45,193099.82946346584,26.8447,26.8447,26.7741,26.7783,193099.8295
2008-04-28 15:30:00,64.45,64.5,64.41,64.41,196904.1059950151,26.7783,26.799,26.7616,26.7616,196904.106
2008-04-28 15:35:00,64.41,64.54,64.41,64.51,257510.1666010757,26.7616,26.8157,26.7616,26.8032,257510.1666
2008-04-28 15:40:00,64.52,64.54,64.48,64.5,248196.2481962482,26.8073,26.8157,26.7907,26.799,248196.2482
2008-04-28 15:45:00,64.51,64.51,64.41,64.41,451528.2697100879,26.8032,26.8032,26.7616,26.7616,451528.2697
2008-04-28 15:50:00,64.41,64.45,64.39,64.41,476977.5678866588,26.7616,26.7783,26.7533,26.7616,476977.5679
2008-04-28 15:55:00,64.41,64.45,64.36,64.37,592024.1374786829,26.7616,26.7783,26.7409,26.745,592024.1375
2008-04-29 09:30:00,64.18,64.7,64.18,64.59,408107.0444706808,26.6661,26.8821,26.6661,26.8364,408107.0445
2008-04-29 09:35:00,64.59,64.71,64.32,64.71,386986.7506231143,26.8364,26.8863,26.7243,26.8863,386986.7506
2008-04-29 09:40:00,64.71,64.78,64.62,64.76,251738.16082907,26.8863,26.9154,26.8489,26.9071,251738.1608
2008-04-29 09:45:00,64.76,64.79,64.72,64.77,198871.8352354716,26.9071,26.9195,26.8904,26.9112,198871.8352
2008-04-29 09:50:00,64.77,64.77,64.66,64.69,146136.69159123706,26.9112,26.9112,26.8655,26.878,146136.6916
2008-04-29 09:55:00,64.7,64.85,64.64,64.85,264593.99186671915,26.8821,26.9445,26.8572,26.9445,264593.9919
2008-04-29 10:00:00,64.84,65.18,64.84,65.15,323101.1412829595,26.9403,27.0816,26.9403,27.0691,323101.1413
2008-04-29 10:05:00,65.15,65.21,65.08,65.18,234028.5976649613,27.0691,27.094,27.04,27.0816,234028.5977
2008-04-29 10:10:00,65.19,65.2,64.97,64.97,269447.7239931786,27.0857,27.0899,26.9943,26.9943,269447.724
2008-04-29 10:15:00,64.98,65.06,64.96,65.02,300144.30014430016,26.9985,27.0317,26.9902,27.0151,300144.3001
2008-04-29 10:20:00,65.02,65.07,64.95,65.02,350780.5325987144,27.0151,27.0359,26.986,27.0151,350780.5326
2008-04-29 10:25:00,65.03,65.15,65.0,65.13,256460.7110061656,27.0192,27.0691,27.0068,27.0608,256460.711
2008-04-29 10:30:00,65.13,65.32,65.09,65.21,223402.8597664961,27.0608,27.1397,27.0442,27.094,223402.8598
2008-04-29 10:35:00,65.21,65.21,65.13,65.16,213564.2135642136,27.094,27.094,27.0608,27.0733,213564.2136
2008-04-29 10:40:00,65.17,65.19,65.09,65.1,170930.08002098912,27.0774,27.0857,27.0442,27.0483,170930.08
2008-04-29 10:45:00,65.1,65.12,65.02,65.05,211858.84822248452,27.0483,27.0566,27.0151,27.0276,211858.8482
2008-04-29 10:50:00,65.05,65.07,64.92,64.98,166863.4395907123,27.0276,27.0359,26.9735,26.9985,166863.4396
2008-04-29 10:55:00,64.98,65.1,64.93,65.1,141938.8692115965,26.9985,27.0483,26.9777,27.0483,141938.8692
2008-04-29 11:00:00,65.09,65.16,65.02,65.15,225632.9529056802,27.0442,27.0733,27.0151,27.0691,225632.9529
2008-04-29 11:05:00,65.16,65.21,65.12,65.18,123179.85045257772,27.0733,27.094,27.0566,27.0816,123179.8505
2008-04-29 11:10:00,65.18,65.2,65.1,65.15,113603.5681490227,27.0816,27.0899,27.0483,27.0691,113603.5681
2008-04-29 11:15:00,65.15,65.18,65.08,65.17,92483.27430145611,27.0691,27.0816,27.04,27.0774,92483.2743
2008-04-29 11:20:00,65.17,65.21,65.15,65.19,103896.1038961039,27.0774,27.094,27.0691,27.0857,103896.1039
2008-04-29 11:25:00,65.2,65.21,65.15,65.2,133018.4966548603,27.0899,27.094,27.0691,27.0899,133018.4967
2008-04-29 11:30:00,65.19,65.25,65.15,65.18,185884.82224845863,27.0857,27.1107,27.0691,27.0816,185884.8222
2008-04-29 11:35:00,65.17,65.19,65.11,65.12,115046.56959202414,27.0774,27.0857,27.0525,27.0566,115046.5696
2008-04-29 11:40:00,65.12,65.12,65.02,65.02,114128.29594647777,27.0566,27.0566,27.0151,27.0151,114128.2959
2008-04-29 11:45:00,65.02,65.06,64.93,64.98,161616.1616161616,27.0151,27.0317,26.9777,26.9985,161616.1616
2008-04-29 11:50:00,64.99,65.04,64.96,64.99,88810.17971927063,27.0026,27.0234,26.9902,27.0026,88810.1797
2008-04-29 11:55:00,64.99,64.99,64.86,64.96,179850.45257772531,27.0026,27.0026,26.9486,26.9902,179850.4526
2008-04-29 12:00:00,64.96,65.11,64.95,65.11,88547.8158205431,26.9902,27.0525,26.986,27.0525,88547.8158
2008-04-29 12:05:00,65.1,65.15,65.05,65.05,94582.1854912764,27.0483,27.0691,27.0276,27.0276,94582.1855
2008-04-29 12:10:00,65.04,65.09,64.95,64.97,112029.38475665748,27.0234,27.0442,26.986,26.9943,112029.3848
2008-04-29 12:15:00,64.96,65.0,64.96,64.99,145349.59989505445,26.9902,27.0068,26.9902,27.0026,145349.5999
2008-04-29 12:20:00,64.99,64.99,64.91,64.94,153745.24465433558,27.0026,27.0026,26.9694,26.9819,153745.2447
2008-04-29 12:25:00,64.94,64.96,64.86,64.91,192575.1016660108,26.9819,26.9902,26.9486,26.9694,192575.1017
2008-04-29 12:30:00,64.91,64.96,64.89,64.94,177882.7233372688,26.9694,26.9902,26.9611,26.9819,177882.7233
2008-04-29 12:35:00,64.95,64.99,64.92,64.99,192443.91971664692,26.986,27.0026,26.9735,27.0026,192443.9197
2008-04-29 12:40:00,64.98,65.02,64.96,65.01,233241.5059687787,26.9985,27.0151,26.9902,27.0109,233241.506
2008-04-29 12:45:00,65.01,65.02,64.91,64.99,134986.2258953168,27.0109,27.0151,26.9694,27.0026,134986.2259
2008-04-29 12:50:00,64.99,65.15,64.97,65.05,143119.5067558704,27.0026,27.0691,26.9943,27.0276,143119.5068
2008-04-29 12:55:00,65.05,65.12,65.03,65.11,135248.58979404435,27.0276,27.0566,27.0192,27.0525,135248.5898
2008-04-29 13:00:00,65.11,65.12,65.05,65.11,116227.20713629804,27.0525,27.0566,27.0276,27.0525,116227.2071
2008-04-29 13:05:00,65.1,65.13,65.07,65.12,142463.59700905156,27.0483,27.0608,27.0359,27.0566,142463.597
2008-04-29 13:10:00,65.12,65.21,65.11,65.18,145480.7818444182,27.0566,27.094,27.0525,27.0816,145480.7818
2008-04-29 13:15:00,65.18,65.26,65.17,65.26,119244.3919716647,27.0816,27.1148,27.0774,27.1148,119244.392
2008-04-29 13:20:00,65.26,65.29,65.23,65.23,103764.92194674013,27.1148,27.1273,27.1023,27.1023,103764.9219
2008-04-29 13:25:00,65.23,65.3,65.23,65.3,70051.16096025187,27.1023,27.1314,27.1023,27.1314,70051.161
2008-04-29 13:30:00,65.3,65.34,65.28,65.31,92352.09235209235,27.1314,27.148,27.1231,27.1356,92352.0924
2008-04-29 13:35:00,65.32,65.37,65.29,65.34,89203.72556736194,27.1397,27.1605,27.1273,27.148,89203.7256
2008-04-29 13:40:00,65.34,65.39,65.31,65.31,113734.75009838646,27.148,27.1688,27.1356,27.1356,113734.7501
2008-04-29 13:45:00,65.31,65.33,65.27,65.29,121736.84900957628,27.1356,27.1439,27.119,27.1273,121736.849
2008-04-29 13:50:00,65.29,65.32,65.25,65.26,98648.8259215532,27.1273,27.1397,27.1107,27.1148,98648.8259
2008-04-29 13:55:00,65.25,65.35,65.25,65.34,88154.26997245179,27.1107,27.1522,27.1107,27.148,88154.27
2008-04-29 14:00:00,65.34,65.36,65.28,65.31,74904.89308671126,27.148,27.1564,27.1231,27.1356,74904.8931
2008-04-29 14:05:00,65.3,65.31,65.25,65.28,80939.26275744458,27.1314,27.1356,27.1107,27.1231,80939.2628
2008-04-29 14:10:00,65.28,65.34,65.25,65.27,124360.48799685165,27.1231,27.148,27.1107,27.119,124360.488
2008-04-29 14:15:00,65.26,65.31,65.21,65.27,152826.9710087892,27.1148,27.1356,27.094,27.119,152826.971
2008-04-29 14:20:00,65.28,65.34,65.27,65.28,108356.290174472,27.1231,27.148,27.119,27.1231,108356.2902
2008-04-29 14:25:00,65.28,65.31,65.22,65.22,99698.28151646334,27.1231,27.1356,27.0982,27.0982,99698.2815
2008-04-29 14:30:00,65.22,65.27,65.21,65.22,127902.40062967336,27.0982,27.119,27.094,27.0982,127902.4006
2008-04-29 14:35:00,65.21,65.27,65.18,65.22,116096.02518693428,27.094,27.119,27.0816,27.0982,116096.0252
2008-04-29 14:40:00,65.22,65.37,65.2,65.37,108356.290174472,27.0982,27.1605,27.0899,27.1605,108356.2902
2008-04-29 14:45:00,65.36,65.45,65.34,65.38,178538.63308408763,27.1564,27.1938,27.148,27.1647,178538.6331
2008-04-29 14:50:00,65.38,65.44,65.33,65.41,106519.74288337924,27.1647,27.1896,27.1439,27.1771,106519.7429
2008-04-29 14:55:00,65.4,65.43,65.34,65.39,99042.3717696445,27.173,27.1854,27.148,27.1688,99042.3718
2008-04-29 15:00:00,65.38,65.41,65.31,65.31,85005.90318772137,27.1647,27.1771,27.1356,27.1356,85005.9032
2008-04-29 15:05:00,65.31,65.46,65.3,65.44,180637.544273908,27.1356,27.1979,27.1314,27.1896,180637.5443
2008-04-29 15:10:00,65.45,65.48,65.42,65.45,164108.61865407322,27.1938,27.2062,27.1813,27.1938,164108.6187
2008-04-29 15:15:00,65.45,65.47,65.43,65.44,132624.950806769,27.1938,27.2021,27.1854,27.1896,132624.9508
2008-04-29 15:20:00,65.44,65.45,65.28,65.31,165289.2561983471,27.1896,27.1938,27.1231,27.1356,165289.2562
2008-04-29 15:25:00,65.31,65.33,65.22,65.23,198740.65328610784,27.1356,27.1439,27.0982,27.1023,198740.6533
2008-04-29 15:30:00,65.23,65.4,65.22,65.39,158467.7948314312,27.1023,27.173,27.0982,27.1688,158467.7948
2008-04-29 15:35:00,65.39,65.45,65.32,65.34,322051.68568804936,27.1688,27.1938,27.1397,27.148,322051.6857
2008-04-29 15:40:00,65.35,65.35,65.28,65.31,238357.60199396565,27.1522,27.1522,27.1231,27.1356,238357.602
2008-04-29 15:45:00,65.31,65.32,65.15,65.16,388167.38816738816,27.1356,27.1397,27.0691,27.0733,388167.3882
2008-04-29 15:50:00,65.15,65.29,65.08,65.15,545060.9996064542,27.0691,27.1273,27.04,27.0691,545060.9996
2008-04-29 15:55:00,65.16,65.16,65.1,65.14,605273.5143644235,27.0733,27.0733,27.0483,27.065,605273.5144
2008-04-30 09:30:00,65.34,65.76,65.24,65.47,290174.4719926538,27.148,27.3226,27.1065,27.2021,290174.472
2008-04-30 09:35:00,65.47,65.51,65.41,65.44,161353.7977174341,27.2021,27.2187,27.1771,27.1896,161353.7977
2008-04-30 09:40:00,65.45,65.53,65.44,65.53,165551.62009707466,27.1938,27.227,27.1896,27.227,165551.6201
2008-04-30 09:45:00,65.53,65.61,65.41,65.47,422143.513052604,27.227,27.2602,27.1771,27.2021,422143.5131
2008-04-30 09:50:00,65.47,65.52,65.31,65.38,230355.50308277583,27.2021,27.2228,27.1356,27.1647,230355.5031
2008-04-30 09:55:00,65.39,65.54,65.36,65.48,157418.33923652105,27.1688,27.2311,27.1564,27.2062,157418.3392
2008-04-30 10:00:00,65.48,65.53,65.37,65.47,129476.58402203856,27.2062,27.227,27.1605,27.2021,129476.584
2008-04-30 10:05:00,65.47,65.59,65.44,65.52,128558.3103764922,27.2021,27.2519,27.1896,27.2228,128558.3104
2008-04-30 10:10:00,65.53,65.67,65.5,65.66,133805.5883510429,27.227,27.2852,27.2145,27.281,133805.5884
2008-04-30 10:15:00,65.65,65.74,65.58,65.71,165945.16594516597,27.2769,27.3142,27.2478,27.3018,165945.1659
2008-04-30 10:20:00,65.7,65.84,65.65,65.8,247540.33844942937,27.2976,27.3558,27.2769,27.3392,247540.3384
2008-04-30 10:25:00,65.79,65.9,65.79,65.89,131706.6771612226,27.335,27.3807,27.335,27.3766,131706.6772
2008-04-30 10:30:00,65.89,65.98,65.53,65.59,375705.1029778303,27.3766,27.414,27.227,27.2519,375705.103
2008-04-30 10:35:00,65.59,65.74,65.41,65.67,220910.40272858457,27.2519,27.3142,27.1771,27.2852,220910.4027
2008-04-30 10:40:00,65.67,65.67,65.44,65.5,126197.03528794438,27.2852,27.2852,27.1896,27.2145,126197.0353
2008-04-30 10:45:00,65.5,65.65,65.47,65.63,131575.49521185886,27.2145,27.2769,27.2021,27.2685,131575.4952
2008-04-30 10:50:00,65.63,65.72,65.55,65.66,109012.19992129084,27.2685,27.3059,27.2353,27.281,109012.1999
2008-04-30 10:55:00,65.66,65.66,65.29,65.29,187590.1875901876,27.281,27.281,27.1273,27.1273,187590.1876
2008-04-30 11:00:00,65.31,65.35,65.25,65.33,192968.64751410208,27.1356,27.1522,27.1107,27.1439,192968.6475
2008-04-30 11:05:00,65.34,65.5,65.32,65.46,226288.86265249905,27.148,27.2145,27.1397,27.1979,226288.8627
2008-04-30 11:10:00,65.47,65.48,65.41,65.45,279811.0979929162,27.2021,27.2062,27.1771,27.1938,279811.098
2008-04-30 11:15:00,65.45,65.56,65.43,65.51,171454.80781844418,27.1938,27.2395,27.1854,27.2187,171454.8078
2008-04-30 11:20:00,65.51,65.53,65.45,65.5,94057.45769382131,27.2187,27.227,27.1938,27.2145,94057.4577
2008-04-30 11:25:00,65.5,65.52,65.45,65.5,134461.49809786174,27.2145,27.2228,27.1938,27.2145,134461.4981
2008-04-30 11:30:00,65.5,65.5,65.4,65.42,142725.96090777908,27.2145,27.2145,27.173,27.1813,142725.9609
2008-04-30 11:35:00,65.41,65.47,65.34,65.44,99304.73566837204,27.1771,27.2021,27.148,27.1896,99304.7357
2008-04-30 11:40:00,65.44,65.51,65.37,65.5,119244.3919716647,27.1896,27.2187,27.1605,27.2145,119244.392
2008-04-30 11:45:00,65.5,65.5,65.4,65.45,109405.74576938212,27.2145,27.2145,27.173,27.1938,109405.7458
2008-04-30 11:50:00,65.45,65.48,65.36,65.4,163452.70890725436,27.1938,27.2062,27.1564,27.173,163452.7089
2008-04-30 11:55:00,65.41,65.43,65.37,65.4,121343.303161485,27.1771,27.1854,27.1605,27.173,121343.3032
2008-04-30 12:00:00,65.41,65.41,65.37,65.4,119900.30171848352,27.1771,27.1771,27.1605,27.173,119900.3017
2008-04-30 12:05:00,65.4,65.4,65.24,65.28,171717.17171717173,27.173,27.173,27.1065,27.1231,171717.1717
2008-04-30 12:10:00,65.28,65.29,65.15,65.18,175521.448248721,27.1231,27.1273,27.0691,27.0816,175521.4482
2008-04-30 12:15:00,65.18,65.2,65.11,65.12,141151.77751541388,27.0816,27.0899,27.0525,27.0566,141151.7775
2008-04-30 12:20:00,65.12,65.16,65.02,65.09,182736.4554637282,27.0566,27.0733,27.0151,27.0442,182736.4555
2008-04-30 12:25:00,65.09,65.22,65.09,65.18,134461.49809786174,27.0442,27.0982,27.0442,27.0816,134461.4981
2008-04-30 12:30:00,65.18,65.36,65.16,65.25,139184.04827495737,27.0816,27.1564,27.0733,27.1107,139184.0483
2008-04-30 12:35:00,65.25,65.25,65.14,65.16,119637.937819756,27.1107,27.1107,27.065,27.0733,119637.9378
2008-04-30 12:40:00,65.16,65.16,65.05,65.05,110455.20136429228,27.0733,27.0733,27.0276,27.0276,110455.2014
2008-04-30 12:45:00,65.05,65.13,65.04,65.08,81726.35445362718,27.0276,27.0608,27.0234,27.04,81726.3545
2008-04-30 12:50:00,65.08,65.18,65.08,65.11,107306.83457956184,27.04,27.0816,27.04,27.0525,107306.8346
2008-04-30 12:55:00,65.1,65.16,65.07,65.12,127902.40062967336,27.0483,27.0733,27.0359,27.0566,127902.4006
2008-04-30 13:00:00,65.12,65.14,65.09,65.12,56145.87432769251,27.0566,27.065,27.0442,27.0566,56145.8743
2008-04-30 13:05:00,65.11,65.14,65.1,65.11,84481.1753902663,27.0525,27.065,27.0483,27.0525,84481.1754
2008-04-30 13:10:00,65.12,65.13,65.03,65.09,116751.93493375312,27.0566,27.0608,27.0192,27.0442,116751.9349
2008-04-30 13:15:00,65.1,65.1,65.02,65.09,138790.50242686606,27.0483,27.0483,27.0151,27.0442,138790.5024
2008-04-30 13:20:00,65.1,65.12,65.06,65.11,135642.13564213563,27.0483,27.0566,27.0317,27.0525,135642.1356
2008-04-30 13:25:00,65.11,65.17,65.05,65.05,160960.25186934278,27.0525,27.0774,27.0276,27.0276,160960.2519
2008-04-30 13:30:00,65.05,65.14,65.03,65.13,123311.0324019415,27.0276,27.065,27.0192,27.0608,123311.0324
2008-04-30 13:35:00,65.13,65.35,65.12,65.34,107700.38042765316,27.0608,27.1522,27.0566,27.148,107700.3804
2008-04-30 13:40:00,65.34,65.39,65.32,65.38,94451.00354191264,27.148,27.1688,27.1397,27.1647,94451.0035
2008-04-30 13:45:00,65.38,65.47,65.28,65.33,123048.66850321396,27.1647,27.2021,27.1231,27.1439,123048.6685
2008-04-30 13:50:00,65.33,65.4,65.31,65.34,122523.9407057589,27.1439,27.173,27.1356,27.148,122523.9407
2008-04-30 13:55:00,65.32,65.37,65.29,65.33,141020.59556605012,27.1397,27.1605,27.1273,27.1439,141020.5956
2008-04-30 14:00:00,65.33,65.46,65.31,65.36,126328.21723730816,27.1439,27.1979,27.1356,27.1564,126328.2172
2008-04-30 14:05:00,65.37,65.56,65.36,65.53,272333.72687918146,27.1605,27.2395,27.1564,27.227,272333.7269
2008-04-30 14:10:00,65.56,65.6,65.47,65.5,224189.9514626788,27.2395,27.2561,27.2021,27.2145,224189.9515
2008-04-30 14:15:00,65.48,65.78,65.26,65.73,487734.48773448775,27.2062,27.3309,27.1148,27.3101,487734.4877
2008-04-30 14:20:00,65.73,65.76,65.5,65.56,338974.1571559753,27.3101,27.3226,27.2145,27.2395,338974.1572
2008-04-30 14:25:00,65.57,65.73,65.44,65.62,355896.62862390134,27.2436,27.3101,27.1896,27.2644,355896.6286
2008-04-30 14:30:00,65.6,65.85,65.5,65.76,246884.4287026105,27.2561,27.3599,27.2145,27.3226,246884.4287
2008-04-30 14:35:00,65.76,65.77,65.65,65.74,167519.34933753117,27.3226,27.3267,27.2769,27.3142,167519.3493
2008-04-30 14:40:00,65.75,66.08,65.75,66.03,233766.23376623372,27.3184,27.4555,27.3184,27.4347,233766.2338
2008-04-30 14:45:00,66.03,66.05,65.88,65.92,212645.9399186672,27.4347,27.443,27.3724,27.389,212645.9399
2008-04-30 14:50:00,65.91,66.05,65.83,65.85,191394.46412173685,27.3849,27.443,27.3516,27.3599,191394.4641
2008-04-30 14:55:00,65.82,65.96,65.77,65.79,196641.74209628755,27.3475,27.4057,27.3267,27.335,196641.7421
2008-04-30 15:00:00,65.79,65.82,65.66,65.66,210022.30093139183,27.335,27.3475,27.281,27.281,210022.3009
2008-04-30 15:05:00,65.67,65.94,65.67,65.92,226813.5904499541,27.2852,27.3973,27.2852,27.389,226813.5904
2008-04-30 15:10:00,65.92,66.01,65.56,65.71,353404.17158598977,27.389,27.4264,27.2395,27.3018,353404.1716
2008-04-30 15:15:00,65.72,65.92,65.71,65.89,161878.52551488916,27.3059,27.389,27.3018,27.3766,161878.5255
2008-04-30 15:20:00,65.89,65.93,65.76,65.89,157680.7031352486,27.3766,27.3932,27.3226,27.3766,157680.7031
2008-04-30 15:25:00,65.89,65.92,65.54,65.6,246884.4287026105,27.3766,27.389,27.2311,27.2561,246884.4287
2008-04-30 15:30:00,65.6,65.88,65.6,65.85,198609.47133674409,27.2561,27.3724,27.2561,27.3599,198609.4713
2008-04-30 15:35:00,65.86,65.91,65.68,65.73,191656.8280204644,27.3641,27.3849,27.2893,27.3101,191656.828
2008-04-30 15:40:00,65.73,65.77,65.59,65.7,311294.7658402204,27.3101,27.3267,27.2519,27.2976,311294.7658
2008-04-30 15:45:00,65.7,65.77,65.67,65.68,223009.31391840483,27.2976,27.3267,27.2852,27.2893,223009.3139
2008-04-30 15:50:00,65.68,65.73,65.66,65.7,416896.23507805326,27.2893,27.3101,27.281,27.2976,416896.2351
2008-04-30 15:55:00,65.7,65.71,65.52,65.55,531286.8949232586,27.2976,27.3018,27.2228,27.2353,531286.8949
2008-05-01 09:30:00,64.98,65.14,64.68,65.09,329266.69290305657,26.9985,27.065,26.8738,27.0442,329266.6929
2008-05-01 09:35:00,65.08,65.71,65.02,65.71,418863.9643185098,27.04,27.3018,27.0151,27.3018,418863.9643
2008-05-01 09:40:00,65.72,65.76,65.47,65.52,504788.1411517775,27.3059,27.3226,27.2021,27.2228,504788.1412
2008-05-01 09:45:00,65.53,65.6,65.47,65.53,419519.8740653286,27.227,27.2561,27.2021,27.227,419519.8741
2008-05-01 09:50:00,65.53,65.54,65.32,65.34,414403.7780401417,27.227,27.2311,27.1397,27.148,414403.778
2008-05-01 09:55:00,65.34,65.42,65.29,65.4,207136.29804538892,27.148,27.1813,27.1273,27.173,207136.298
2008-05-01 10:00:00,65.39,65.7,65.39,65.66,349337.53115571296,27.1688,27.2976,27.1688,27.281,349337.5312
2008-05-01 10:05:00,65.66,65.66,65.43,65.52,206086.8424504788,27.281,27.281,27.1854,27.2228,206086.8425
2008-05-01 10:10:00,65.52,65.63,65.4,65.42,208316.93558966287,27.2228,27.2685,27.173,27.1813,208316.9356
2008-05-01 10:15:00,65.42,65.45,65.28,65.34,223140.4958677686,27.1813,27.1938,27.1231,27.148,223140.4959
2008-05-01 10:20:00,65.34,65.42,65.12,65.42,388167.38816738816,27.148,27.1813,27.0566,27.1813,388167.3882
2008-05-01 10:25:00,65.43,65.47,65.32,65.38,302899.12108093925,27.1854,27.2021,27.1397,27.1647,302899.1211
2008-05-01 10:30:00,65.37,65.37,64.95,64.95,399449.03581267217,27.1605,27.1605,26.986,26.986,399449.0358
2008-05-01 10:35:00,64.94,64.94,64.64,64.68,380427.6531549259,26.9819,26.9819,26.8572,26.8738,380427.6532
2008-05-01 10:40:00,64.68,64.7,64.51,64.57,536927.7187459006,26.8738,26.8821,26.8032,26.8281,536927.7187
2008-05-01 10:45:00,64.57,64.59,64.44,64.52,330053.7845992392,26.8281,26.8364,26.7741,26.8073,330053.7846
2008-05-01 10:50:00,64.53,64.62,64.41,64.44,352485.8979404434,26.8115,26.8489,26.7616,26.7741,352485.8979
2008-05-01 10:55:00,64.45,64.49,64.39,64.48,417814.50872359966,26.7783,26.7949,26.7533,26.7907,417814.5087
2008-05-01 11:00:00,64.48,64.49,64.38,64.43,385674.9311294766,26.7907,26.7949,26.7492,26.77,385674.9311
2008-05-01 11:05:00,64.42,64.49,64.31,64.35,288731.47054965235,26.7658,26.7949,26.7201,26.7367,288731.4705
2008-05-01 11:10:00,64.35,64.37,64.24,64.25,180243.99842581665,26.7367,26.745,26.691,26.6952,180243.9984
2008-05-01 11:15:00,64.26,64.48,64.2,64.48,153745.24465433558,26.6993,26.7907,26.6744,26.7907,153745.2447
2008-05-01 11:20:00,64.47,64.8,64.41,64.8,198084.743539289,26.7866,26.9237,26.7616,26.9237,198084.7435
2008-05-01 11:25:00,64.8,64.9,64.74,64.88,171585.98976780794,26.9237,26.9652,26.8988,26.9569,171585.9898
2008-05-01 11:30:00,64.87,64.87,64.69,64.8,124491.6699462154,26.9528,26.9528,26.878,26.9237,124491.6699
2008-05-01 11:35:00,64.8,64.8,64.52,64.54,131706.6771612226,26.9237,26.9237,26.8073,26.8157,131706.6772
2008-05-01 11:40:00,64.54,64.63,64.49,64.54,105995.01508592418,26.8157,26.8531,26.7949,26.8157,105995.0151
2008-05-01 11:45:00,64.54,64.57,64.42,64.43,102715.46635183,26.8157,26.8281,26.7658,26.77,102715.4664
2008-05-01 11:50:00,64.42,64.42,64.22,64.23,171323.62586908042,26.7658,26.7658,26.6827,26.6869,171323.6259
2008-05-01 11:55:00,64.25,64.4,64.24,64.36,154663.51829988195,26.6952,26.7575,26.691,26.7409,154663.5183
2008-05-01 12:00:00,64.36,64.4,64.31,64.4,252525.2525252525,26.7409,26.7575,26.7201,26.7575,252525.2525
2008-05-01 12:05:00,64.4,64.48,64.4,64.46,124360.48799685165,26.7575,26.7907,26.7575,26.7824,124360.488
2008-05-01 12:10:00,64.46,64.76,64.44,64.67,198871.8352354716,26.7824,26.9071,26.7741,26.8697,198871.8352
2008-05-01 12:15:00,64.67,64.75,64.6,64.62,104552.01364292274,26.8697,26.9029,26.8406,26.8489,104552.0136
2008-05-01 12:20:00,64.63,64.63,64.54,64.6,120425.02951593862,26.8531,26.8531,26.8157,26.8406,120425.0295
2008-05-01 12:25:00,64.6,64.66,64.5,64.5,116489.57103502558,26.8406,26.8655,26.799,26.799,116489.571
2008-05-01 12:30:00,64.5,64.55,64.41,64.54,266168.1752590844,26.799,26.8198,26.7616,26.8157,266168.1753
2008-05-01 12:35:00,64.53,65.0,64.51,64.99,386199.6589269317,26.8115,27.0068,26.8032,27.0026,386199.6589
2008-05-01 12:40:00,64.99,65.1,64.96,64.99,229437.22943722943,27.0026,27.0483,26.9902,27.0026,229437.2294
2008-05-01 12:45:00,64.99,65.09,64.97,65.09,123966.94214876034,27.0026,27.0442,26.9943,27.0442,123966.9421
2008-05-01 12:50:00,65.09,65.37,65.09,65.31,204643.84100747737,27.0442,27.1605,27.0442,27.1356,204643.841
2008-05-01 12:55:00,65.31,65.52,65.31,65.35,259215.5319428047,27.1356,27.2228,27.1356,27.1522,259215.5319
2008-05-01 13:00:00,65.34,65.41,65.27,65.35,122786.30460448645,27.148,27.1771,27.119,27.1522,122786.3046
2008-05-01 13:05:00,65.35,65.56,65.34,65.56,137872.2287813197,27.1522,27.2395,27.148,27.2395,137872.2288
2008-05-01 13:10:00,65.56,65.66,65.47,65.48,199527.74498229043,27.2395,27.281,27.2021,27.2062,199527.745
2008-05-01 13:15:00,65.47,65.81,65.45,65.74,324281.77882723336,27.2021,27.3433,27.1938,27.3142,324281.7788
2008-05-01 13:20:00,65.74,65.82,65.62,65.69,160697.88797061524,27.3142,27.3475,27.2644,27.2935,160697.888
2008-05-01 13:25:00,65.69,65.82,65.64,65.67,161091.43381870654,27.2935,27.3475,27.2727,27.2852,161091.4338
2008-05-01 13:30:00,65.66,65.68,65.57,65.61,166863.4395907123,27.281,27.2893,27.2436,27.2602,166863.4396
2008-05-01 13:35:00,65.63,65.73,65.6,65.66,159254.8865276138,27.2685,27.3101,27.2561,27.281,159254.8865
2008-05-01 13:40:00,65.66,65.68,65.51,65.58,220648.03882985705,27.281,27.2893,27.2187,27.2478,220648.0388
2008-05-01 13:45:00,65.59,65.63,65.53,65.63,153089.33490751672,27.2519,27.2685,27.227,27.2685,153089.3349
2008-05-01 13:50:00,65.63,65.64,65.57,65.6,148760.3305785124,27.2685,27.2727,27.2436,27.2561,148760.3306
2008-05-01 13:55:00,65.6,65.62,65.47,65.53,126065.85333858062,27.2561,27.2644,27.2021,27.227,126065.8533
2008-05-01 14:00:00,65.53,65.62,65.5,65.57,176833.26774235864,27.227,27.2644,27.2145,27.2436,176833.2677
2008-05-01 14:05:00,65.57,65.75,65.56,65.74,246884.4287026105,27.2436,27.3184,27.2395,27.3142,246884.4287
2008-05-01 14:10:00,65.73,65.75,65.67,65.7,129214.22012331104,27.3101,27.3184,27.2852,27.2976,129214.2201
2008-05-01 14:15:00,65.7,65.8,65.69,65.74,205037.38685556868,27.2976,27.3392,27.2935,27.3142,205037.3869
2008-05-01 14:20:00,65.74,65.82,65.73,65.79,164764.52840089204,27.3142,27.3475,27.3101,27.335,164764.5284
2008-05-01 14:25:00,65.79,65.93,65.78,65.89,265118.7196641742,27.335,27.3932,27.3309,27.3766,265118.7197
2008-05-01 14:30:00,65.89,65.95,65.86,65.94,231536.14062704967,27.3766,27.4015,27.3641,27.3973,231536.1406
2008-05-01 14:35:00,65.94,66.02,65.91,65.94,252000.52472779743,27.3973,27.4306,27.3849,27.3973,252000.5247
2008-05-01 14:40:00,65.94,66.21,65.94,66.16,315492.588219861,27.3973,27.5095,27.3973,27.4888,315492.5882
2008-05-01 14:45:00,66.15,66.18,66.13,66.18,140758.23166732257,27.4846,27.4971,27.4763,27.4971,140758.2317
2008-05-01 14:50:00,66.18,66.25,66.17,66.17,181818.18181818185,27.4971,27.5261,27.4929,27.4929,181818.1818
2008-05-01 14:55:00,66.17,66.17,65.94,65.96,208710.48143775412,27.4929,27.4929,27.3973,27.4057,208710.4814
2008-05-01 15:00:00,65.96,65.98,65.88,65.96,238751.14784205693,27.4057,27.414,27.3724,27.4057,238751.1478
2008-05-01 15:05:00,65.95,66.08,65.93,66.03,179063.3608815427,27.4015,27.4555,27.3932,27.4347,179063.3609
2008-05-01 15:10:00,66.02,66.11,66.01,66.07,215269.57890594256,27.4306,27.468,27.4264,27.4514,215269.5789
2008-05-01 15:15:00,66.07,66.11,66.01,66.1,158598.97678079497,27.4514,27.468,27.4264,27.4638,158598.9768
2008-05-01 15:20:00,66.1,66.17,66.07,66.16,237176.96444969173,27.4638,27.4929,27.4514,27.4888,237176.9644
2008-05-01 15:25:00,66.16,66.17,65.98,66.06,240456.51318378592,27.4888,27.4929,27.414,27.4472,240456.5132
2008-05-01 15:30:00,66.05,66.08,65.95,65.97,186540.73199527743,27.443,27.4555,27.4015,27.4098,186540.732
2008-05-01 15:35:00,65.97,66.0,65.82,65.85,373343.8278892824,27.4098,27.4223,27.3475,27.3599,373343.8279
2008-05-01 15:40:00,65.85,65.99,65.79,65.98,345664.4365735275,27.3599,27.4181,27.335,27.414,345664.4366
2008-05-01 15:45:00,65.98,66.08,65.98,66.08,304998.0322707596,27.414,27.4555,27.414,27.4555,304998.0323
2008-05-01 15:50:00,66.08,66.09,66.02,66.05,376885.7405221042,27.4555,27.4597,27.4306,27.443,376885.7405
2008-05-01 15:55:00,66.05,66.14,65.98,66.01,562770.5627705628,27.443,27.4804,27.414,27.4264,562770.5628
2008-05-02 09:30:00,66.2,66.63,66.2,66.5,469762.5606716516,27.5054,27.684,27.5054,27.63,469762.5607
2008-05-02 09:35:00,66.48,66.66,66.39,66.5,143381.87065459794,27.6217,27.6965,27.5843,27.63,143381.8707
2008-05-02 09:40:00,66.5,66.67,66.5,66.61,203856.7493112948,27.63,27.7006,27.63,27.6757,203856.7493
2008-05-02 09:45:00,66.61,66.69,66.56,66.65,206742.75219729767,27.6757,27.709,27.6549,27.6923,206742.7522
2008-05-02 09:50:00,66.65,66.68,66.51,66.52,213170.66771612223,27.6923,27.7048,27.6342,27.6383,213170.6677
2008-05-02 09:55:00,66.53,66.56,66.39,66.51,185228.91250163977,27.6425,27.6549,27.5843,27.6342,185228.9125
2008-05-02 10:00:00,66.51,66.62,66.46,66.6,191919.19191919192,27.6342,27.6799,27.6134,27.6716,191919.1919
2008-05-02 10:05:00,66.6,66.7,66.5,66.51,215925.48865276136,27.6716,27.7131,27.63,27.6342,215925.4887
2008-05-02 10:10:00,66.52,66.53,66.39,66.43,144037.78040141676,27.6383,27.6425,27.5843,27.6009,144037.7804
2008-05-02 10:15:00,66.42,66.45,66.29,66.34,199265.3810835629,27.5968,27.6092,27.5428,27.5635,199265.3811
2008-05-02 10:20:00,66.35,66.37,66.06,66.13,195592.2865013774,27.5677,27.576,27.4472,27.4763,195592.2865
2008-05-02 10:25:00,66.14,66.14,65.95,66.02,179456.906729634,27.4804,27.4804,27.4015,27.4306,179456.9067
2008-05-02 10:30:00,66.03,66.12,66.0,66.11,152958.15295815296,27.4347,27.4721,27.4223,27.468,152958.153
2008-05-02 10:35:00,66.1,66.2,66.04,66.06,117670.20857929948,27.4638,27.5054,27.4389,27.4472,117670.2086
2008-05-02 10:40:00,66.06,66.18,66.05,66.13,98124.09812409812,27.4472,27.4971,27.443,27.4763,98124.0981
2008-05-02 10:45:00,66.13,66.18,66.06,66.08,103109.0121999213,27.4763,27.4971,27.4472,27.4555,103109.0122
2008-05-02 10:50:00,66.07,66.21,66.06,66.2,149416.24032533125,27.4514,27.5095,27.4472,27.5054,149416.2403
2008-05-02 10:55:00,66.18,66.26,66.1,66.26,106913.28873147056,27.4971,27.5303,27.4638,27.5303,106913.2887
2008-05-02 11:00:00,66.25,66.45,66.24,66.4,130657.22156631248,27.5261,27.6092,27.522,27.5885,130657.2216
2008-05-02 11:05:00,66.39,66.5,66.38,66.41,181686.9998688181,27.5843,27.63,27.5802,27.5926,181686.9999
2008-05-02 11:10:00,66.41,66.46,66.31,66.34,181949.3637675456,27.5926,27.6134,27.5511,27.5635,181949.3638
2008-05-02 11:15:00,66.34,66.58,66.32,66.53,183917.0930080021,27.5635,27.6633,27.5552,27.6425,183917.093
2008-05-02 11:20:00,66.53,66.6,66.5,66.59,109668.10966810968,27.6425,27.6716,27.63,27.6674,109668.1097
2008-05-02 11:25:00,66.59,66.63,66.53,66.53,107175.65263019808,27.6674,27.684,27.6425,27.6425,107175.6526
2008-05-02 11:30:00,66.53,66.59,66.53,66.56,102321.92050373869,27.6425,27.6674,27.6425,27.6549,102321.9205
2008-05-02 11:35:00,66.55,66.59,66.46,66.5,101403.64685819233,27.6508,27.6674,27.6134,27.63,101403.6469
2008-05-02 11:40:00,66.51,66.56,66.46,66.46,164764.52840089204,27.6342,27.6549,27.6134,27.6134,164764.5284
2008-05-02 11:45:00,66.46,66.53,66.45,66.46,87367.17827626919,27.6134,27.6425,27.6092,27.6134,87367.1783
2008-05-02 11:50:00,66.47,66.5,66.34,66.35,184048.27495736588,27.6176,27.63,27.5635,27.5677,184048.275
2008-05-02 11:55:00,66.36,66.6,66.35,66.51,108356.290174472,27.5718,27.6716,27.5677,27.6342,108356.2902
2008-05-02 12:00:00,66.5,66.56,66.4,66.49,169224.71467926013,27.63,27.6549,27.5885,27.6259,169224.7147
2008-05-02 12:05:00,66.49,66.55,66.33,66.34,157024.79338842977,27.6259,27.6508,27.5594,27.5635,157024.7934
2008-05-02 12:10:00,66.34,66.37,66.24,66.34,83038.17394726486,27.5635,27.576,27.522,27.5635,83038.1739
2008-05-02 12:15:00,66.34,66.37,66.25,66.29,61786.69815033452,27.5635,27.576,27.5261,27.5428,61786.6982
2008-05-02 12:20:00,66.29,66.34,66.27,66.29,67165.15807424899,27.5428,27.5635,27.5345,27.5428,67165.1581
2008-05-02 12:25:00,66.29,66.29,66.18,66.2,113210.0223009314,27.5428,27.5428,27.4971,27.5054,113210.0223
2008-05-02 12:30:00,66.2,66.2,66.1,66.13,127640.03673094582,27.5054,27.5054,27.4638,27.4763,127640.0367
2008-05-02 12:35:00,66.14,66.14,65.9,65.9,148235.60278105733,27.4804,27.4804,27.3807,27.3807,148235.6028
2008-05-02 12:40:00,65.9,65.99,65.89,65.97,92089.72845336482,27.3807,27.4181,27.3766,27.4098,92089.7285
2008-05-02 12:45:00,65.97,66.02,65.93,65.96,57457.69382133018,27.4098,27.4306,27.3932,27.4057,57457.6938
2008-05-02 12:50:00,65.96,66.08,65.94,65.98,161484.97966679785,27.4057,27.4555,27.3973,27.414,161484.9797
2008-05-02 12:55:00,65.98,66.02,65.91,65.92,77134.98622589532,27.414,27.4306,27.3849,27.389,77134.9862
2008-05-02 13:00:00,65.92,65.94,65.73,65.74,161484.97966679785,27.389,27.3973,27.3101,27.3142,161484.9797
2008-05-02 13:05:00,65.75,65.85,65.72,65.85,86580.08658008659,27.3184,27.3599,27.3059,27.3599,86580.0866
2008-05-02 13:10:00,65.85,65.99,65.84,65.97,110979.92916174736,27.3599,27.4181,27.3558,27.4098,110979.9292
2008-05-02 13:15:00,65.97,65.98,65.88,65.91,123179.85045257772,27.4098,27.414,27.3724,27.3849,123179.8505
2008-05-02 13:20:00,65.92,66.08,65.91,66.08,79889.80716253443,27.389,27.4555,27.3849,27.4555,79889.8072
2008-05-02 13:25:00,66.08,66.11,66.03,66.03,87498.36022563296,27.4555,27.468,27.4347,27.4347,87498.3602
2008-05-02 13:30:00,66.02,66.06,66.0,66.05,91433.81870654598,27.4306,27.4472,27.4223,27.443,91433.8187
2008-05-02 13:35:00,66.04,66.11,66.02,66.1,106913.28873147056,27.4389,27.468,27.4306,27.4638,106913.2887
2008-05-02 13:40:00,66.09,66.14,66.08,66.11,110717.56526301982,27.4597,27.4804,27.4555,27.468,110717.5653
2008-05-02 13:45:00,66.11,66.23,66.1,66.18,103109.0121999213,27.468,27.5178,27.4638,27.4971,103109.0122
2008-05-02 13:50:00,66.19,66.34,66.18,66.3,99698.28151646334,27.5012,27.5635,27.4971,27.5469,99698.2815
2008-05-02 13:55:00,66.3,66.32,66.17,66.17,85924.17683326775,27.5469,27.5552,27.4929,27.4929,85924.1768
2008-05-02 14:00:00,66.17,66.33,66.17,66.27,109536.92771874592,27.4929,27.5594,27.4929,27.5345,109536.9277
2008-05-02 14:05:00,66.27,66.27,65.89,65.92,252525.2525252525,27.5345,27.5345,27.3766,27.389,252525.2525
2008-05-02 14:10:00,65.92,66.16,65.92,66.14,104814.37754165028,27.389,27.4888,27.389,27.4804,104814.3775
2008-05-02 14:15:00,66.15,66.18,66.01,66.05,90384.36311163584,27.4846,27.4971,27.4264,27.443,90384.3631
2008-05-02 14:20:00,66.05,66.24,66.02,66.14,78709.16961826052,27.443,27.522,27.4306,27.4804,78709.1696
2008-05-02 14:25:00,66.14,66.23,66.09,66.17,60081.33280860554,27.4804,27.5178,27.4597,27.4929,60081.3328
2008-05-02 14:30:00,66.16,66.28,66.13,66.27,88678.99776990687,27.4888,27.5386,27.4763,27.5345,88678.9978
2008-05-02 14:35:00,66.26,66.32,66.22,66.27,100878.91906073724,27.5303,27.5552,27.5137,27.5345,100878.9191
2008-05-02 14:40:00,66.25,66.27,66.14,66.18,165682.80204643842,27.5261,27.5345,27.4804,27.4971,165682.802
2008-05-02 14:45:00,66.18,66.24,66.11,66.24,89859.63531418078,27.4971,27.522,27.468,27.522,89859.6353
2008-05-02 14:50:00,66.24,66.28,66.18,66.27,97074.642529188,27.522,27.5386,27.4971,27.5345,97074.6425
2008-05-02 14:55:00,66.26,66.28,66.17,66.2,56670.60212514758,27.5303,27.5386,27.4929,27.5054,56670.6021
2008-05-02 15:00:00,66.18,66.22,66.14,66.15,71756.52630198085,27.4971,27.5137,27.4804,27.4846,71756.5263
2008-05-02 15:05:00,66.15,66.19,66.08,66.19,87629.54217499672,27.4846,27.5012,27.4555,27.5012,87629.5422
2008-05-02 15:10:00,66.19,66.36,66.18,66.34,131050.7674144038,27.5012,27.5718,27.4971,27.5635,131050.7674
2008-05-02 15:15:00,66.34,66.4,66.33,66.35,118850.8461235734,27.5635,27.5885,27.5594,27.5677,118850.8461
2008-05-02 15:20:00,66.35,66.39,66.3,66.32,121999.21290830382,27.5677,27.5843,27.5469,27.5552,121999.2129
2008-05-02 15:25:00,66.32,66.39,66.31,66.36,143775.41650268924,27.5552,27.5843,27.5511,27.5718,143775.4165
2008-05-02 15:30:00,66.37,66.39,66.3,66.37,146661.41938869213,27.576,27.5843,27.5469,27.576,146661.4194
2008-05-02 15:35:00,66.36,66.44,66.36,66.44,152695.78905942544,27.5718,27.6051,27.5718,27.6051,152695.7891
2008-05-02 15:40:00,66.43,66.43,66.39,66.43,179719.27062836156,27.6009,27.6009,27.5843,27.6009,179719.2706
2008-05-02 15:45:00,66.43,66.43,66.32,66.34,207136.29804538892,27.6009,27.6009,27.5552,27.5635,207136.298
2008-05-02 15:50:00,66.35,66.36,66.24,66.25,311819.4936376755,27.5677,27.5718,27.522,27.5261,311819.4936
2008-05-02 15:55:00,66.25,66.32,66.19,66.23,370457.8250032796,27.5261,27.5552,27.5012,27.5178,370457.825
2008-05-05 09:30:00,66.32,66.79,66.32,66.67,362849.271940181,27.5552,27.7505,27.5552,27.7006,362849.2719
2008-05-05 09:35:00,66.67,66.95,66.66,66.89,341204.2502951594,27.7006,27.817,27.6965,27.7921,341204.2503
2008-05-05 09:40:00,66.89,67.04,66.89,67.04,260658.5333858061,27.7921,27.8544,27.7921,27.8544,260658.5334
2008-05-05 09:45:00,67.04,67.07,66.95,66.95,256198.347107438,27.8544,27.8668,27.817,27.817,256198.3471
2008-05-05 09:50:00,66.97,67.06,66.95,67.02,231667.32257641348,27.8253,27.8627,27.817,27.8461,231667.3226
2008-05-05 09:55:00,67.03,67.08,66.99,67.03,243211.33412042505,27.8502,27.871,27.8336,27.8502,243211.3341
2008-05-05 10:00:00,67.04,67.08,66.89,66.89,223665.2236652237,27.8544,27.871,27.7921,27.7921,223665.2237
2008-05-05 10:05:00,66.88,66.9,66.75,66.75,147579.6930342385,27.7879,27.7962,27.7339,27.7339,147579.693
2008-05-05 10:10:00,66.76,66.91,66.69,66.9,209628.7550833005,27.738,27.8004,27.709,27.7962,209628.7551
2008-05-05 10:15:00,66.89,66.95,66.79,66.86,159648.4323757051,27.7921,27.817,27.7505,27.7796,159648.4324
2008-05-05 10:20:00,66.86,66.91,66.79,66.83,121474.48511084876,27.7796,27.8004,27.7505,27.7671,121474.4851
2008-05-05 10:25:00,66.82,66.93,66.8,66.85,146399.05548996458,27.763,27.8087,27.7547,27.7754,146399.0555
2008-05-05 10:30:00,66.85,66.96,66.79,66.95,107831.56237701692,27.7754,27.8211,27.7505,27.817,107831.5624
2008-05-05 10:35:00,66.95,66.98,66.89,66.93,108618.65407319952,27.817,27.8295,27.7921,27.8087,108618.6541
2008-05-05 10:40:00,66.93,67.0,66.87,66.93,126984.12698412698,27.8087,27.8378,27.7837,27.8087,126984.127
2008-05-05 10:45:00,66.92,66.96,66.86,66.86,123048.66850321396,27.8045,27.8211,27.7796,27.7796,123048.6685
2008-05-05 10:50:00,66.86,66.93,66.78,66.78,123048.66850321396,27.7796,27.8087,27.7464,27.7464,123048.6685
2008-05-05 10:55:00,66.78,66.8,66.72,66.75,86055.35878263152,27.7464,27.7547,27.7214,27.7339,86055.3588
2008-05-05 11:00:00,66.75,66.76,66.7,66.73,76741.44037780401,27.7339,27.738,27.7131,27.7256,76741.4404
2008-05-05 11:05:00,66.73,66.88,66.73,66.77,97074.642529188,27.7256,27.7879,27.7256,27.7422,97074.6425
2008-05-05 11:10:00,66.77,66.88,66.77,66.85,60737.242555424375,27.7422,27.7879,27.7422,27.7754,60737.2426
2008-05-05 11:15:00,66.85,66.94,66.81,66.85,178276.2691853601,27.7754,27.8128,27.7588,27.7754,178276.2692
2008-05-05 11:20:00,66.85,66.92,66.85,66.88,92745.63820018366,27.7754,27.8045,27.7754,27.7879,92745.6382
2008-05-05 11:25:00,66.88,66.9,66.8,66.8,107831.56237701692,27.7879,27.7962,27.7547,27.7547,107831.5624
2008-05-05 11:30:00,66.81,66.88,66.75,66.75,101928.3746556474,27.7588,27.7879,27.7339,27.7339,101928.3747
2008-05-05 11:35:00,66.76,66.76,66.62,66.66,112029.38475665748,27.738,27.738,27.6799,27.6965,112029.3848
2008-05-05 11:40:00,66.66,66.67,66.58,66.65,57720.057720057725,27.6965,27.7006,27.6633,27.6923,57720.0577
2008-05-05 11:45:00,66.65,66.68,66.58,66.64,65459.79273252001,27.6923,27.7048,27.6633,27.6882,65459.7927
2008-05-05 11:50:00,66.63,66.78,66.63,66.76,53259.871441689625,27.684,27.7464,27.684,27.738,53259.8714
2008-05-05 11:55:00,66.76,66.79,66.71,66.79,68739.34146661419,27.738,27.7505,27.7173,27.7505,68739.3415
2008-05-05 12:00:00,66.79,66.82,66.72,66.73,49717.9588088679,27.7505,27.763,27.7214,27.7256,49717.9588
2008-05-05 12:05:00,66.72,66.79,66.7,66.72,58769.513314967866,27.7214,27.7505,27.7131,27.7214,58769.5133
2008-05-05 12:10:00,66.72,66.88,66.72,66.87,68739.34146661419,27.7214,27.7879,27.7214,27.7837,68739.3415
2008-05-05 12:15:00,66.86,66.93,66.83,66.93,96418.73278236914,27.7796,27.8087,27.7671,27.8087,96418.7328
2008-05-05 12:20:00,66.92,66.92,66.82,66.85,152302.2432113341,27.8045,27.8045,27.763,27.7754,152302.2432
2008-05-05 12:25:00,66.85,66.89,66.79,66.82,94057.45769382131,27.7754,27.7921,27.7505,27.763,94057.4577
2008-05-05 12:30:00,66.82,66.88,66.78,66.87,61917.88009969828,27.763,27.7879,27.7464,27.7837,61917.8801
2008-05-05 12:35:00,66.87,66.9,66.86,66.86,42502.951593860686,27.7837,27.7962,27.7796,27.7796,42502.9516
2008-05-05 12:40:00,66.85,66.88,66.83,66.84,33320.21513839696,27.7754,27.7879,27.7671,27.7713,33320.2151
2008-05-05 12:45:00,66.84,66.86,66.74,66.79,44995.40863177227,27.7713,27.7796,27.7297,27.7505,44995.4086
2008-05-05 12:50:00,66.79,66.83,66.75,66.8,61130.78840351568,27.7505,27.7671,27.7339,27.7547,61130.7884
2008-05-05 12:55:00,66.81,66.84,66.79,66.84,42371.76964449692,27.7588,27.7713,27.7505,27.7713,42371.7696
2008-05-05 13:00:00,66.82,66.85,66.71,66.72,75691.98478289388,27.763,27.7754,27.7173,27.7214,75691.9848
2008-05-05 13:05:00,66.72,66.81,66.66,66.7,110455.20136429228,27.7214,27.7588,27.6965,27.7131,110455.2014
2008-05-05 13:10:00,66.7,66.75,66.63,66.64,79365.07936507936,27.7131,27.7339,27.684,27.6882,79365.0794
2008-05-05 13:15:00,66.64,66.69,66.61,66.63,95369.277187459,27.6882,27.709,27.6757,27.684,95369.2772
2008-05-05 13:20:00,66.64,66.66,66.6,66.61,49455.59491014037,27.6882,27.6965,27.6716,27.6757,49455.5949
2008-05-05 13:25:00,66.61,66.62,66.53,66.55,63229.69959333596,27.6757,27.6799,27.6425,27.6508,63229.6996
2008-05-05 13:30:00,66.55,66.65,66.53,66.65,81726.35445362718,27.6508,27.6923,27.6425,27.6923,81726.3545
2008-05-05 13:35:00,66.64,66.7,66.6,66.61,78971.53351698807,27.6882,27.7131,27.6716,27.6757,78971.5335
2008-05-05 13:40:00,66.61,66.66,66.59,66.62,54571.6909353273,27.6757,27.6965,27.6674,27.6799,54571.6909
2008-05-05 13:45:00,66.6,66.62,66.5,66.5,110586.38331365604,27.6716,27.6799,27.63,27.63,110586.3833
2008-05-05 13:50:00,66.5,66.6,66.49,66.57,91171.45480781845,27.63,27.6716,27.6259,27.6591,91171.4548
2008-05-05 13:55:00,66.57,66.58,66.46,66.55,87104.81437754165,27.6591,27.6633,27.6134,27.6508,87104.8144
2008-05-05 14:00:00,66.55,66.56,66.44,66.49,93139.18404827495,27.6508,27.6549,27.6051,27.6259,93139.184
2008-05-05 14:05:00,66.5,66.51,66.41,66.45,78840.3515676243,27.63,27.6342,27.5926,27.6092,78840.3516
2008-05-05 14:10:00,66.46,66.46,66.29,66.36,131050.7674144038,27.6134,27.6134,27.5428,27.5718,131050.7674
2008-05-05 14:15:00,66.36,66.43,66.31,66.43,107044.47068083432,27.5718,27.6009,27.5511,27.6009,107044.4707
2008-05-05 14:20:00,66.43,66.51,66.42,66.43,98517.64397218944,27.6009,27.6342,27.5968,27.6009,98517.644
2008-05-05 14:25:00,66.43,66.58,66.43,66.56,110455.20136429228,27.6009,27.6633,27.6009,27.6549,110455.2014
2008-05-05 14:30:00,66.55,66.59,66.47,66.53,60343.696707333074,27.6508,27.6674,27.6176,27.6425,60343.6967
2008-05-05 14:35:00,66.51,66.57,66.46,66.46,85268.2670864489,27.6342,27.6591,27.6134,27.6134,85268.2671
2008-05-05 14:40:00,66.46,66.54,66.46,66.49,104683.1955922865,27.6134,27.6466,27.6134,27.6259,104683.1956
2008-05-05 14:45:00,66.48,66.59,66.48,66.58,82513.4461498098,27.6217,27.6674,27.6217,27.6633,82513.4461
2008-05-05 14:50:00,66.58,66.64,66.57,66.58,103502.5580480126,27.6633,27.6882,27.6591,27.6633,103502.558
2008-05-05 14:55:00,66.57,66.57,66.46,66.49,116883.11688311688,27.6591,27.6591,27.6134,27.6259,116883.1169
2008-05-05 15:00:00,66.49,66.59,66.49,66.51,122523.9407057589,27.6259,27.6674,27.6259,27.6342,122523.9407
2008-05-05 15:05:00,66.52,66.63,66.52,66.59,90384.36311163584,27.6383,27.684,27.6383,27.6674,90384.3631
2008-05-05 15:10:00,66.59,66.63,66.54,66.57,97992.91617473436,27.6674,27.684,27.6466,27.6591,97992.9162
2008-05-05 15:15:00,66.57,66.6,66.56,66.59,91696.18260527353,27.6591,27.6716,27.6549,27.6674,91696.1826
2008-05-05 15:20:00,66.59,66.67,66.56,66.67,120949.75731339368,27.6674,27.7006,27.6549,27.7006,120949.7573
2008-05-05 15:25:00,66.66,66.69,66.62,66.63,104027.28584546766,27.6965,27.709,27.6799,27.684,104027.2858
2008-05-05 15:30:00,66.63,66.66,66.54,66.54,166338.71179325724,27.684,27.6965,27.6466,27.6466,166338.7118
2008-05-05 15:35:00,66.54,66.59,66.49,66.5,189951.4626787354,27.6466,27.6674,27.6259,27.63,189951.4627
2008-05-05 15:40:00,66.49,66.63,66.46,66.52,273514.3644234553,27.6259,27.684,27.6134,27.6383,273514.3644
2008-05-05 15:45:00,66.53,66.54,66.48,66.48,198609.47133674409,27.6425,27.6466,27.6217,27.6217,198609.4713
2008-05-05 15:50:00,66.48,66.58,66.48,66.52,188114.91538764263,27.6217,27.6633,27.6217,27.6383,188114.9154
2008-05-05 15:55:00,66.53,66.55,66.48,66.48,414403.7780401417,27.6425,27.6508,27.6217,27.6217,414403.778
2008-05-06 09:30:00,66.69,66.88,66.56,66.86,459792.73252000526,27.709,27.7879,27.6549,27.7796,459792.7325
2008-05-06 09:35:00,66.86,67.05,66.85,66.97,503738.6855568674,27.7796,27.8585,27.7754,27.8253,503738.6856
2008-05-06 09:40:00,66.98,67.22,66.98,67.09,745113.4723861996,27.8295,27.9292,27.8295,27.8752,745113.4724
2008-05-06 09:45:00,67.09,67.15,66.9,66.97,331234.42214351305,27.8752,27.9001,27.7962,27.8253,331234.4221
2008-05-06 09:50:00,66.97,67.02,66.91,66.98,221697.49442476715,27.8253,27.8461,27.8004,27.8295,221697.4944
2008-05-06 09:55:00,66.98,67.01,66.82,66.91,276662.7312081858,27.8295,27.8419,27.763,27.8004,276662.7312
2008-05-06 10:00:00,66.91,66.91,66.76,66.82,278105.7326511872,27.8004,27.8004,27.738,27.763,278105.7327
2008-05-06 10:05:00,66.82,67.03,66.82,66.98,228912.5016397744,27.763,27.8502,27.763,27.8295,228912.5016
2008-05-06 10:10:00,67.01,67.06,66.91,67.04,232454.4142725961,27.8419,27.8627,27.8004,27.8544,232454.4143
2008-05-06 10:15:00,67.04,67.19,66.94,67.18,319296.8647514102,27.8544,27.9167,27.8128,27.9125,319296.8648
2008-05-06 10:20:00,67.18,67.24,67.14,67.15,235209.2352092352,27.9125,27.9375,27.8959,27.9001,235209.2352
2008-05-06 10:25:00,67.16,67.23,67.12,67.16,153876.42660369934,27.9042,27.9333,27.8876,27.9042,153876.4266
2008-05-06 10:30:00,67.16,67.16,67.03,67.07,106388.56093401548,27.9042,27.9042,27.8502,27.8668,106388.5609
2008-05-06 10:35:00,67.07,67.18,67.05,67.18,157418.33923652105,27.8668,27.9125,27.8585,27.9125,157418.3392
2008-05-06 10:40:00,67.17,67.2,67.14,67.2,110586.38331365604,27.9084,27.9209,27.8959,27.9209,110586.3833
2008-05-06 10:45:00,67.2,67.2,67.16,67.17,98517.64397218944,27.9209,27.9209,27.9042,27.9084,98517.644
2008-05-06 10:50:00,67.19,67.25,67.14,67.23,181162.272071363,27.9167,27.9416,27.8959,27.9333,181162.2721
2008-05-06 10:55:00,67.23,67.27,67.2,67.25,122917.4865538502,27.9333,27.9499,27.9209,27.9416,122917.4866
2008-05-06 11:00:00,67.25,67.27,67.16,67.16,118194.93637675456,27.9416,27.9499,27.9042,27.9042,118194.9364
2008-05-06 11:05:00,67.16,67.17,66.93,66.95,210678.2106782107,27.9042,27.9084,27.8087,27.817,210678.2107
2008-05-06 11:10:00,66.95,67.08,66.91,67.05,229306.04748786567,27.817,27.871,27.8004,27.8585,229306.0475
2008-05-06 11:15:00,67.05,67.14,67.04,67.1,173422.5370589007,27.8585,27.8959,27.8544,27.8793,173422.5371
2008-05-06 11:20:00,67.1,67.16,67.09,67.11,113603.5681490227,27.8793,27.9042,27.8752,27.8835,113603.5681
2008-05-06 11:25:00,67.11,67.16,67.04,67.11,227338.3182474092,27.8835,27.9042,27.8544,27.8835,227338.3182
2008-05-06 11:30:00,67.11,67.27,67.08,67.24,182998.8193624557,27.8835,27.9499,27.871,27.9375,182998.8194
2008-05-06 11:35:00,67.24,67.26,67.17,67.23,152302.2432113341,27.9375,27.9458,27.9084,27.9333,152302.2432
2008-05-06 11:40:00,67.22,67.27,67.2,67.23,120949.75731339368,27.9292,27.9499,27.9209,27.9333,120949.7573
2008-05-06 11:45:00,67.23,67.27,67.22,67.27,93139.18404827495,27.9333,27.9499,27.9292,27.9499,93139.184
2008-05-06 11:50:00,67.27,67.3,67.24,67.28,107306.83457956184,27.9499,27.9624,27.9375,27.9541,107306.8346
2008-05-06 11:55:00,67.29,67.33,67.27,67.33,93795.0937950938,27.9583,27.9749,27.9499,27.9749,93795.0938
2008-05-06 12:00:00,67.33,67.35,67.27,67.28,237701.6922471468,27.9749,27.9832,27.9499,27.9541,237701.6922
2008-05-06 12:05:00,67.29,67.36,67.27,67.33,153089.33490751672,27.9583,27.9873,27.9499,27.9749,153089.3349
2008-05-06 12:10:00,67.33,67.39,67.3,67.36,183917.0930080021,27.9749,27.9998,27.9624,27.9873,183917.093
2008-05-06 12:15:00,67.36,67.43,67.33,67.38,122130.3948576676,27.9873,28.0164,27.9749,27.9956,122130.3949
2008-05-06 12:20:00,67.42,67.52,67.37,67.43,178932.17893217894,28.0123,28.0538,27.9915,28.0164,178932.1789
2008-05-06 12:25:00,67.42,67.57,67.42,67.54,129476.58402203856,28.0123,28.0746,28.0123,28.0621,129476.584
2008-05-06 12:30:00,67.54,67.57,67.45,67.5,110324.01941492852,28.0621,28.0746,28.0247,28.0455,110324.0194
2008-05-06 12:35:00,67.51,67.54,67.43,67.48,100091.82736455464,28.0497,28.0621,28.0164,28.0372,100091.8274
2008-05-06 12:40:00,67.48,67.52,67.43,67.51,95631.64108618654,28.0372,28.0538,28.0164,28.0497,95631.6411
2008-05-06 12:45:00,67.51,67.56,67.44,67.47,142725.96090777908,28.0497,28.0704,28.0206,28.033,142725.9609
2008-05-06 12:50:00,67.47,67.55,67.46,67.47,222222.22222222225,28.033,28.0663,28.0289,28.033,222222.2222
2008-05-06 12:55:00,67.47,67.61,67.46,67.55,242293.06047487867,28.033,28.0912,28.0289,28.0663,242293.0605
2008-05-06 13:00:00,67.55,67.62,67.52,67.52,215269.57890594256,28.0663,28.0954,28.0538,28.0538,215269.5789
2008-05-06 13:05:00,67.52,67.6,67.51,67.57,120293.84756657484,28.0538,28.0871,28.0497,28.0746,120293.8476
2008-05-06 13:10:00,67.57,67.64,67.54,67.57,121343.303161485,28.0746,28.1037,28.0621,28.0746,121343.3032
2008-05-06 13:15:00,67.57,67.64,67.57,67.61,116489.57103502558,28.0746,28.1037,28.0746,28.0912,116489.571
2008-05-06 13:20:00,67.62,67.63,67.54,67.62,183261.1832611833,28.0954,28.0995,28.0621,28.0954,183261.1833
2008-05-06 13:25:00,67.63,67.7,67.62,67.66,106913.28873147056,28.0995,28.1286,28.0954,28.112,106913.2887
2008-05-06 13:30:00,67.66,67.7,67.66,67.69,83694.0836940837,28.112,28.1286,28.112,28.1244,83694.0837
2008-05-06 13:35:00,67.69,67.76,67.68,67.76,83694.0836940837,28.1244,28.1535,28.1203,28.1535,83694.0837
2008-05-06 13:40:00,67.76,67.81,67.72,67.77,198740.65328610784,28.1535,28.1743,28.1369,28.1577,198740.6533
2008-05-06 13:45:00,67.77,67.79,67.72,67.76,128820.67427521972,28.1577,28.166,28.1369,28.1535,128820.6743
2008-05-06 13:50:00,67.76,67.8,67.72,67.77,143644.23455332546,28.1535,28.1702,28.1369,28.1577,143644.2346
2008-05-06 13:55:00,67.78,67.79,67.6,67.61,243342.5160697888,28.1618,28.166,28.0871,28.0912,243342.5161
2008-05-06 14:00:00,67.61,67.64,67.43,67.52,308408.7629542175,28.0912,28.1037,28.0164,28.0538,308408.763
2008-05-06 14:05:00,67.51,67.55,67.45,67.52,120949.75731339368,28.0497,28.0663,28.0247,28.0538,120949.7573
2008-05-06 14:10:00,67.52,67.56,67.48,67.51,122392.75875639512,28.0538,28.0704,28.0372,28.0497,122392.7588
2008-05-06 14:15:00,67.52,67.52,67.34,67.4,140758.23166732257,28.0538,28.0538,27.979,28.004,140758.2317
2008-05-06 14:20:00,67.4,67.53,67.39,67.52,150596.87786960514,28.004,28.058,27.9998,28.0538,150596.8779
2008-05-06 14:25:00,67.52,67.56,67.46,67.51,162665.61721107177,28.0538,28.0704,28.0289,28.0497,162665.6172
2008-05-06 14:30:00,67.51,67.53,67.46,67.47,94057.45769382131,28.0497,28.058,28.0289,28.033,94057.4577
2008-05-06 14:35:00,67.48,67.53,67.46,67.49,98780.00787091696,28.0372,28.058,28.0289,28.0414,98780.0079
2008-05-06 14:40:00,67.49,67.5,67.46,67.49,111373.47500983864,28.0414,28.0455,28.0289,28.0414,111373.475
2008-05-06 14:45:00,67.49,67.6,67.48,67.59,145611.963793782,28.0414,28.0871,28.0372,28.0829,145611.9638
2008-05-06 14:50:00,67.59,67.7,67.56,67.66,246622.064803883,28.0829,28.1286,28.0704,28.112,246622.0648
2008-05-06 14:55:00,67.65,67.75,67.65,67.7,317329.1355109537,28.1078,28.1494,28.1078,28.1286,317329.1355
2008-05-06 15:00:00,67.7,67.78,67.65,67.78,203594.38541256724,28.1286,28.1618,28.1078,28.1618,203594.3854
2008-05-06 15:05:00,67.78,67.84,67.76,67.81,414010.2321920504,28.1618,28.1868,28.1535,28.1743,414010.2322
2008-05-06 15:10:00,67.82,67.84,67.76,67.81,264725.17381608294,28.1785,28.1868,28.1535,28.1743,264725.1738
2008-05-06 15:15:00,67.81,67.88,67.81,67.82,398268.3982683983,28.1743,28.2034,28.1743,28.1785,398268.3983
2008-05-06 15:20:00,67.82,67.91,67.81,67.84,316804.40771349863,28.1785,28.2159,28.1743,28.1868,316804.4077
2008-05-06 15:25:00,67.84,67.85,67.78,67.84,317985.0452577725,28.1868,28.1909,28.1618,28.1868,317985.0453
2008-05-06 15:30:00,67.84,67.88,67.77,67.84,378066.37806637806,28.1868,28.2034,28.1577,28.1868,378066.3781
2008-05-06 15:35:00,67.85,67.9,67.78,67.8,396563.0329266693,28.1909,28.2117,28.1618,28.1702,396563.0329
2008-05-06 15:40:00,67.8,67.84,67.69,67.76,595172.5042634134,28.1702,28.1868,28.1244,28.1535,595172.5043
2008-05-06 15:45:00,67.77,67.81,67.69,67.69,497704.3158861341,28.1577,28.1743,28.1244,28.1244,497704.3159
2008-05-06 15:50:00,67.7,67.75,67.65,67.7,531942.8046700774,28.1286,28.1494,28.1078,28.1286,531942.8047
2008-05-06 15:55:00,67.7,67.75,67.65,67.66,622983.0775285321,28.1286,28.1494,28.1078,28.112,622983.0775
2008-05-07 09:30:00,67.67,67.68,67.04,67.61,390659.8452052998,28.1161,28.1203,27.8544,28.0912,390659.8452
2008-05-07 09:35:00,67.61,67.82,67.57,67.68,319428.046700774,28.0912,28.1785,28.0746,28.1203,319428.0467
2008-05-07 09:40:00,67.66,67.76,67.55,67.75,392627.57444575627,28.112,28.1535,28.0663,28.1494,392627.5744
2008-05-07 09:45:00,67.76,67.77,67.57,67.65,308539.9449035813,28.1535,28.1577,28.0746,28.1078,308539.9449
2008-05-07 09:50:00,67.64,67.67,67.54,67.66,302374.3932834842,28.1037,28.1161,28.0621,28.112,302374.3933
2008-05-07 09:55:00,67.66,67.72,67.59,67.64,292142.20123311033,28.112,28.1369,28.0829,28.1037,292142.2012
2008-05-07 10:00:00,67.65,67.72,67.6,67.65,250557.523284796,28.1078,28.1369,28.0871,28.1078,250557.5233
2008-05-07 10:05:00,67.65,67.66,67.45,67.49,339761.248852158,28.1078,28.112,28.0247,28.0414,339761.2489
2008-05-07 10:10:00,67.49,67.64,67.43,67.64,223402.8597664961,28.0414,28.1037,28.0164,28.1037,223402.8598
2008-05-07 10:15:00,67.63,67.75,67.62,67.62,195592.2865013774,28.0995,28.1494,28.0954,28.0954,195592.2865
2008-05-07 10:20:00,67.62,67.84,67.62,67.84,251082.25108225108,28.0954,28.1868,28.0954,28.1868,251082.2511
2008-05-07 10:25:00,67.83,68.13,67.82,67.97,393414.6661419389,28.1826,28.3073,28.1785,28.2408,393414.6661
2008-05-07 10:30:00,67.96,67.96,67.51,67.72,507018.2342909616,28.2366,28.2366,28.0497,28.1369,507018.2343
2008-05-07 10:35:00,67.72,67.75,67.52,67.64,224058.76951331497,28.1369,28.1494,28.0538,28.1037,224058.7695
2008-05-07 10:40:00,67.65,67.79,67.6,67.77,359176.17735799553,28.1078,28.166,28.0871,28.1577,359176.1774
2008-05-07 10:45:00,67.77,67.77,67.56,67.56,179850.45257772531,28.1577,28.1577,28.0704,28.0704,179850.4526
2008-05-07 10:50:00,67.56,67.65,67.56,67.56,185491.2764003673,28.0704,28.1078,28.0704,28.0704,185491.2764
2008-05-07 10:55:00,67.57,67.83,67.55,67.77,386724.3867243867,28.0746,28.1826,28.0663,28.1577,386724.3867
2008-05-07 11:00:00,67.76,67.8,67.61,67.7,214220.1233110324,28.1535,28.1702,28.0912,28.1286,214220.1233
2008-05-07 11:05:00,67.7,67.81,67.62,67.81,153482.88075560803,28.1286,28.1743,28.0954,28.1743,153482.8808
2008-05-07 11:10:00,67.81,67.93,67.79,67.91,170274.1702741703,28.1743,28.2242,28.166,28.2159,170274.1703
2008-05-07 11:15:00,67.93,67.97,67.87,67.89,198347.1074380165,28.2242,28.2408,28.1992,28.2075,198347.1074
2008-05-07 11:20:00,67.89,68.07,67.86,67.98,178013.90528663257,28.2075,28.2823,28.1951,28.2449,178013.9053
2008-05-07 11:25:00,67.98,68.03,67.81,67.82,167781.71323625869,28.2449,28.2657,28.1743,28.1785,167781.7132
2008-05-07 11:30:00,67.81,67.89,67.79,67.82,169224.71467926013,28.1743,28.2075,28.166,28.1785,169224.7147
2008-05-07 11:35:00,67.82,67.87,67.77,67.85,158336.61288206742,28.1785,28.1992,28.1577,28.1909,158336.6129
2008-05-07 11:40:00,67.84,67.86,67.73,67.78,139446.41217368492,28.1868,28.1951,28.1411,28.1618,139446.4122
2008-05-07 11:45:00,67.78,67.78,67.66,67.72,143119.5067558704,28.1618,28.1618,28.112,28.1369,143119.5068
2008-05-07 11:50:00,67.71,67.71,67.59,67.61,200970.74642529187,28.1328,28.1328,28.0829,28.0912,200970.7464
2008-05-07 11:55:00,67.62,67.72,67.6,67.7,147710.87498360226,28.0954,28.1369,28.0871,28.1286,147710.875
2008-05-07 12:00:00,67.69,67.75,67.63,67.65,198478.2893873803,28.1244,28.1494,28.0995,28.1078,198478.2894
2008-05-07 12:05:00,67.65,67.72,67.59,67.6,141545.3233635052,28.1078,28.1369,28.0829,28.0871,141545.3234
2008-05-07 12:10:00,67.6,67.67,67.59,67.62,163715.0728059819,28.0871,28.1161,28.0829,28.0954,163715.0728
2008-05-07 12:15:00,67.62,67.7,67.61,67.65,123048.66850321396,28.0954,28.1286,28.0912,28.1078,123048.6685
2008-05-07 12:20:00,67.65,67.65,67.57,67.6,159123.70457825004,28.1078,28.1078,28.0746,28.0871,159123.7046
2008-05-07 12:25:00,67.6,67.72,67.59,67.7,69001.70536534172,28.0871,28.1369,28.0829,28.1286,69001.7054
2008-05-07 12:30:00,67.69,67.77,67.69,67.72,77266.16817525908,28.1244,28.1577,28.1244,28.1369,77266.1682
2008-05-07 12:35:00,67.74,67.74,67.68,67.71,95238.09523809524,28.1452,28.1452,28.1203,28.1328,95238.0952
2008-05-07 12:40:00,67.7,67.8,67.7,67.75,80808.0808080808,28.1286,28.1702,28.1286,28.1494,80808.0808
2008-05-07 12:45:00,67.76,67.79,67.73,67.73,41584.67794831431,28.1535,28.166,28.1411,28.1411,41584.6779
2008-05-07 12:50:00,67.73,67.78,67.72,67.77,88678.99776990687,28.1411,28.1618,28.1369,28.1577,88678.9978
2008-05-07 12:55:00,67.76,67.78,67.75,67.76,41322.31404958678,28.1535,28.1618,28.1494,28.1535,41322.314
2008-05-07 13:00:00,67.76,67.84,67.73,67.78,157549.52118588483,28.1535,28.1868,28.1411,28.1618,157549.5212
2008-05-07 13:05:00,67.78,67.84,67.72,67.73,127115.30893349076,28.1618,28.1868,28.1369,28.1411,127115.3089
2008-05-07 13:10:00,67.72,67.77,67.68,67.72,124098.1240981241,28.1369,28.1577,28.1203,28.1369,124098.1241
2008-05-07 13:15:00,67.72,67.73,67.64,67.64,96287.5508330054,28.1369,28.1411,28.1037,28.1037,96287.5508
2008-05-07 13:20:00,67.65,67.65,67.56,67.58,87367.17827626919,28.1078,28.1078,28.0704,28.0787,87367.1783
2008-05-07 13:25:00,67.59,67.68,67.58,67.63,90253.18116227209,28.0829,28.1203,28.0787,28.0995,90253.1812
2008-05-07 13:30:00,67.63,67.69,67.61,67.68,90909.09090909093,28.0995,28.1244,28.0912,28.1203,90909.0909
2008-05-07 13:35:00,67.68,67.72,67.65,67.67,118457.30027548208,28.1203,28.1369,28.1078,28.1161,118457.3003
2008-05-07 13:40:00,67.67,67.68,67.6,67.62,111767.02085792997,28.1161,28.1203,28.0871,28.0954,111767.0209
2008-05-07 13:45:00,67.63,67.67,67.61,67.67,132624.950806769,28.0995,28.1161,28.0912,28.1161,132624.9508
2008-05-07 13:50:00,67.66,67.7,67.62,67.65,103371.37609864883,28.112,28.1286,28.0954,28.1078,103371.3761
2008-05-07 13:55:00,67.64,67.75,67.62,67.68,217762.03594385413,28.1037,28.1494,28.0954,28.1203,217762.0359
2008-05-07 14:00:00,67.68,67.68,67.52,67.54,188639.64318509767,28.1203,28.1203,28.0538,28.0621,188639.6432
2008-05-07 14:05:00,67.54,67.65,67.51,67.65,105863.8331365604,28.0621,28.1078,28.0497,28.1078,105863.8331
2008-05-07 14:10:00,67.65,67.72,67.62,67.69,149416.24032533125,28.1078,28.1369,28.0954,28.1244,149416.2403
2008-05-07 14:15:00,67.69,67.72,67.62,67.62,160566.70602125148,28.1244,28.1369,28.0954,28.0954,160566.706
2008-05-07 14:20:00,67.63,67.63,67.52,67.52,186934.2778433688,28.0995,28.0995,28.0538,28.0538,186934.2778
2008-05-07 14:25:00,67.52,67.55,67.39,67.4,373606.19178801,28.0538,28.0663,27.9998,28.004,373606.1918
2008-05-07 14:30:00,67.39,67.39,67.19,67.3,267611.1767020858,27.9998,27.9998,27.9167,27.9624,267611.1767
2008-05-07 14:35:00,67.3,67.36,67.2,67.34,281647.64528400893,27.9624,27.9873,27.9209,27.979,281647.6453
2008-05-07 14:40:00,67.33,67.38,67.28,67.29,134723.8619965893,27.9749,27.9956,27.9541,27.9583,134723.862
2008-05-07 14:45:00,67.28,67.29,67.08,67.14,278892.82434736984,27.9541,27.9583,27.871,27.8959,278892.8243
2008-05-07 14:50:00,67.13,67.27,67.12,67.23,119769.11976911976,27.8918,27.9499,27.8876,27.9333,119769.1198
2008-05-07 14:55:00,67.23,67.3,67.18,67.25,126459.39918667192,27.9333,27.9624,27.9125,27.9416,126459.3992
2008-05-07 15:00:00,67.25,67.25,67.12,67.19,275613.27561327565,27.9416,27.9416,27.8876,27.9167,275613.2756
2008-05-07 15:05:00,67.19,67.23,67.01,67.01,310245.31024531025,27.9167,27.9333,27.8419,27.8419,310245.3102
2008-05-07 15:10:00,67.02,67.13,66.9,67.1,347632.165813984,27.8461,27.8918,27.7962,27.8793,347632.1658
2008-05-07 15:15:00,67.1,67.15,67.04,67.05,406664.0430276794,27.8793,27.9001,27.8544,27.8585,406664.043
2008-05-07 15:20:00,67.06,67.09,67.01,67.01,356946.0842188115,27.8627,27.8752,27.8419,27.8419,356946.0842
2008-05-07 15:25:00,67.02,67.04,66.82,66.95,257772.5304998032,27.8461,27.8544,27.763,27.817,257772.5305
2008-05-07 15:30:00,66.94,66.95,66.78,66.93,322969.9593335957,27.8128,27.817,27.7464,27.8087,322969.9593
2008-05-07 15:35:00,66.93,67.09,66.91,67.07,430539.1578118851,27.8087,27.8752,27.8004,27.8668,430539.1578
2008-05-07 15:40:00,67.07,67.17,67.01,67.16,418208.05457169097,27.8668,27.9084,27.8419,27.9042,418208.0546
2008-05-07 15:45:00,67.17,67.23,67.03,67.04,558703.922340286,27.9084,27.9333,27.8502,27.8544,558703.9223
2008-05-07 15:50:00,67.05,67.08,66.94,67.05,489571.0350255805,27.8585,27.871,27.8128,27.8585,489571.035
2008-05-07 15:55:00,67.05,67.06,66.95,66.98,623245.4414272596,27.8585,27.8627,27.817,27.8295,623245.4414
2008-05-08 09:30:00,67.08,67.23,66.98,67.1,324019.41492850584,27.871,27.9333,27.8295,27.8793,324019.4149
2008-05-08 09:35:00,67.1,67.33,67.08,67.22,203332.0215138397,27.8793,27.9749,27.871,27.9292,203332.0215
2008-05-08 09:40:00,67.21,67.35,67.08,67.32,302505.57523284794,27.925,27.9832,27.871,27.9707,302505.5752
2008-05-08 09:45:00,67.31,67.4,67.21,67.4,288862.65249901614,27.9666,28.004,27.925,28.004,288862.6525
2008-05-08 09:50:00,67.39,67.49,67.33,67.48,316673.22576413484,27.9998,28.0414,27.9749,28.0372,316673.2258
2008-05-08 09:55:00,67.47,67.47,67.28,67.32,179850.45257772531,28.033,28.033,27.9541,27.9707,179850.4526
2008-05-08 10:00:00,67.32,67.4,67.2,67.37,263019.8084743539,27.9707,28.004,27.9209,27.9915,263019.8085
2008-05-08 10:05:00,67.38,67.56,67.33,67.53,262101.5348288076,27.9956,28.0704,27.9749,28.058,262101.5348
2008-05-08 10:10:00,67.52,67.66,67.52,67.59,330972.0582447855,28.0538,28.112,28.0538,28.0829,330972.0582
2008-05-08 10:15:00,67.6,67.75,67.59,67.65,341466.6141938869,28.0871,28.1494,28.0829,28.1078,341466.6142
2008-05-08 10:20:00,67.65,67.71,67.65,67.67,220123.31103240195,28.1078,28.1328,28.1078,28.1161,220123.311
2008-05-08 10:25:00,67.66,67.7,67.56,67.59,202020.20202020204,28.112,28.1286,28.0704,28.0829,202020.202
2008-05-08 10:30:00,67.59,67.68,67.57,67.65,264462.80991735536,28.0829,28.1203,28.0746,28.1078,264462.8099
2008-05-08 10:35:00,67.66,67.74,67.6,67.7,195723.4684507412,28.112,28.1452,28.0871,28.1286,195723.4685
2008-05-08 10:40:00,67.69,67.79,67.68,67.79,292273.3831824741,28.1244,28.166,28.1203,28.166,292273.3832
2008-05-08 10:45:00,67.79,67.93,67.79,67.91,281516.46333464514,28.166,28.2242,28.166,28.2159,281516.4633
2008-05-08 10:50:00,67.91,67.93,67.7,67.71,219073.85543749185,28.2159,28.2242,28.1286,28.1328,219073.8554
2008-05-08 10:55:00,67.72,67.88,67.7,67.79,174996.72045126592,28.1369,28.2034,28.1286,28.166,174996.7205
2008-05-08 11:00:00,67.78,67.86,67.62,67.78,191919.19191919192,28.1618,28.1951,28.0954,28.1618,191919.1919
2008-05-08 11:05:00,67.78,67.84,67.69,67.69,176046.17604617606,28.1618,28.1868,28.1244,28.1244,176046.176
2008-05-08 11:10:00,67.69,67.81,67.67,67.8,175127.90240062968,28.1244,28.1743,28.1161,28.1702,175127.9024
2008-05-08 11:15:00,67.8,67.84,67.59,67.59,148235.60278105733,28.1702,28.1868,28.0829,28.0829,148235.6028
2008-05-08 11:20:00,67.61,67.65,67.46,67.46,251344.61498097863,28.0912,28.1078,28.0289,28.0289,251344.615
2008-05-08 11:25:00,67.46,67.57,67.4,67.55,224058.76951331497,28.0289,28.0746,28.004,28.0663,224058.7695
2008-05-08 11:30:00,67.55,67.56,67.43,67.56,214744.8511084875,28.0663,28.0704,28.0164,28.0704,214744.8511
2008-05-08 11:35:00,67.56,67.62,67.33,67.37,222484.58612094977,28.0704,28.0954,27.9749,27.9915,222484.5861
2008-05-08 11:40:00,67.36,67.46,67.26,67.28,215400.76085530632,27.9873,28.0289,27.9458,27.9541,215400.7609
2008-05-08 11:45:00,67.27,67.41,67.27,67.36,130526.0396169487,27.9499,28.0081,27.9499,27.9873,130526.0396
2008-05-08 11:50:00,67.35,67.38,67.19,67.28,331627.96799160435,27.9832,27.9956,27.9167,27.9541,331627.968
2008-05-08 11:55:00,67.29,67.31,67.2,67.27,177751.54138790502,27.9583,27.9666,27.9209,27.9499,177751.5414
2008-05-08 12:00:00,67.28,67.37,67.23,67.3,200839.5644759281,27.9541,27.9915,27.9333,27.9624,200839.5645
2008-05-08 12:05:00,67.3,67.3,67.22,67.3,140102.32192050375,27.9624,27.9624,27.9292,27.9624,140102.3219
2008-05-08 12:10:00,67.3,67.33,67.23,67.26,133805.5883510429,27.9624,27.9749,27.9333,27.9458,133805.5884
2008-05-08 12:15:00,67.25,67.31,67.2,67.24,146005.50964187327,27.9416,27.9666,27.9209,27.9375,146005.5096
2008-05-08 12:20:00,67.24,67.33,67.24,67.31,119506.75587039224,27.9375,27.9749,27.9375,27.9666,119506.7559
2008-05-08 12:25:00,67.31,67.32,67.23,67.28,57457.69382133018,27.9666,27.9707,27.9333,27.9541,57457.6938
2008-05-08 12:30:00,67.3,67.3,67.17,67.18,91565.00065590975,27.9624,27.9624,27.9084,27.9125,91565.0007
2008-05-08 12:35:00,67.18,67.21,67.11,67.11,109799.29161747344,27.9125,27.925,27.8835,27.8835,109799.2916
2008-05-08 12:40:00,67.13,67.29,67.13,67.28,80283.35301062574,27.8918,27.9583,27.8918,27.9541,80283.353
2008-05-08 12:45:00,67.27,67.4,67.25,67.39,129476.58402203856,27.9499,28.004,27.9416,27.9998,129476.584
2008-05-08 12:50:00,67.4,67.53,67.4,67.49,129083.03817394728,28.004,28.058,28.004,28.0414,129083.0382
2008-05-08 12:55:00,67.49,67.52,67.46,67.49,102715.46635183,28.0414,28.0538,28.0289,28.0414,102715.4664
2008-05-08 13:00:00,67.49,67.53,67.41,67.43,95106.91328873148,28.0414,28.058,28.0081,28.0164,95106.9133
2008-05-08 13:05:00,67.43,67.49,67.43,67.49,73330.70969434606,28.0164,28.0414,28.0164,28.0414,73330.7097
2008-05-08 13:10:00,67.49,67.5,67.39,67.4,102715.46635183,28.0414,28.0455,27.9998,28.004,102715.4664
2008-05-08 13:15:00,67.41,67.47,67.33,67.39,128164.76452840088,28.0081,28.033,27.9749,27.9998,128164.7645
2008-05-08 13:20:00,67.38,67.49,67.35,67.45,123311.0324019415,27.9956,28.0414,27.9832,28.0247,123311.0324
2008-05-08 13:25:00,67.46,67.55,67.44,67.5,180637.544273908,28.0289,28.0663,28.0206,28.0455,180637.5443
2008-05-08 13:30:00,67.5,67.55,67.43,67.45,111111.11111111112,28.0455,28.0663,28.0164,28.0247,111111.1111
2008-05-08 13:35:00,67.45,67.53,67.44,67.49,130263.67571822116,28.0247,28.058,28.0206,28.0414,130263.6757
2008-05-08 13:40:00,67.49,67.62,67.48,67.55,171192.44391971666,28.0414,28.0954,28.0372,28.0663,171192.4439
2008-05-08 13:45:00,67.55,67.61,67.46,67.52,151646.33346451528,28.0663,28.0912,28.0289,28.0538,151646.3335
2008-05-08 13:50:00,67.53,67.59,67.5,67.52,125541.12554112554,28.058,28.0829,28.0455,28.0538,125541.1255
2008-05-08 13:55:00,67.53,67.58,67.52,67.58,123704.5782500328,28.058,28.0787,28.0538,28.0787,123704.5783
2008-05-08 14:00:00,67.57,67.59,67.54,67.56,136560.409287682,28.0746,28.0829,28.0621,28.0704,136560.4093
2008-05-08 14:05:00,67.56,67.61,67.51,67.54,206742.75219729767,28.0704,28.0912,28.0497,28.0621,206742.7522
2008-05-08 14:10:00,67.55,67.71,67.55,67.68,119375.57392102848,28.0663,28.1328,28.0663,28.1203,119375.5739
2008-05-08 14:15:00,67.68,67.72,67.61,67.65,235602.78105732653,28.1203,28.1369,28.0912,28.1078,235602.7811
2008-05-08 14:20:00,67.65,67.67,67.6,67.62,192181.55581791943,28.1078,28.1161,28.0871,28.0954,192181.5558
2008-05-08 14:25:00,67.62,67.65,67.54,67.61,150859.2417683327,28.0954,28.1078,28.0621,28.0912,150859.2418
2008-05-08 14:30:00,67.62,67.72,67.57,67.72,130526.0396169487,28.0954,28.1369,28.0746,28.1369,130526.0396
2008-05-08 14:35:00,67.72,67.84,67.69,67.8,162140.88941361668,28.1369,28.1868,28.1244,28.1702,162140.8894
2008-05-08 14:40:00,67.8,67.81,67.62,67.67,152564.60711006165,28.1702,28.1743,28.0954,28.1161,152564.6071
2008-05-08 14:45:00,67.65,67.72,67.64,67.7,231667.32257641348,28.1078,28.1369,28.1037,28.1286,231667.3226
2008-05-08 14:50:00,67.71,67.75,67.67,67.75,228912.5016397744,28.1328,28.1494,28.1161,28.1494,228912.5016
2008-05-08 14:55:00,67.75,67.84,67.75,67.84,254361.79981634527,28.1494,28.1868,28.1494,28.1868,254361.7998
2008-05-08 15:00:00,67.84,67.88,67.8,67.81,181818.18181818185,28.1868,28.2034,28.1702,28.1743,181818.1818
2008-05-08 15:05:00,67.82,67.87,67.78,67.86,178932.17893217894,28.1785,28.1992,28.1618,28.1951,178932.1789
2008-05-08 15:10:00,67.86,67.93,67.78,67.78,274170.2741702742,28.1951,28.2242,28.1618,28.1618,274170.2742
2008-05-08 15:15:00,67.78,67.91,67.73,67.89,285320.73986619443,28.1618,28.2159,28.1411,28.2075,285320.7399
2008-05-08 15:20:00,67.89,67.91,67.83,67.87,394070.5758887577,28.2075,28.2159,28.1826,28.1992,394070.5759
2008-05-08 15:25:00,67.88,67.96,67.82,67.94,406139.31523022434,28.2034,28.2366,28.1785,28.2283,406139.3152
2008-05-08 15:30:00,67.93,67.95,67.89,67.91,260789.7153351699,28.2242,28.2325,28.2075,28.2159,260789.7153
2008-05-08 15:35:00,67.91,68.0,67.91,68.0,278761.64239800605,28.2159,28.2533,28.2159,28.2533,278761.6424
2008-05-08 15:40:00,67.99,68.1,67.94,68.1,272858.4546766365,28.2491,28.2948,28.2283,28.2948,272858.4547
2008-05-08 15:45:00,68.1,68.2,68.1,68.17,350780.5325987144,28.2948,28.3363,28.2948,28.3239,350780.5326
2008-05-08 15:50:00,68.18,68.21,68.07,68.15,547553.4566443658,28.328,28.3405,28.2823,28.3156,547553.4566
2008-05-08 15:55:00,68.15,68.23,68.1,68.22,523809.5238095239,28.3156,28.3488,28.2948,28.3447,523809.5238
2008-05-09 09:30:00,68.23,68.3,67.88,67.92,284664.8301193756,28.3488,28.3779,28.2034,28.22,284664.8301
2008-05-09 09:35:00,67.92,68.06,67.7,67.82,281910.00918273645,28.22,28.2782,28.1286,28.1785,281910.0092
2008-05-09 09:40:00,67.81,68.05,67.75,67.85,311032.40194149286,28.1743,28.274,28.1494,28.1909,311032.4019
2008-05-09 09:45:00,67.87,67.87,67.62,67.62,166601.0756919848,28.1992,28.1992,28.0954,28.0954,166601.0757
2008-05-09 09:50:00,67.62,67.64,67.48,67.52,179194.54283090646,28.0954,28.1037,28.0372,28.0538,179194.5428
2008-05-09 09:55:00,67.52,67.72,67.46,67.49,210940.57457693823,28.0538,28.1369,28.0289,28.0414,210940.5746
2008-05-09 10:00:00,67.49,67.49,66.92,67.06,442607.8971533517,28.0414,28.0414,27.8045,27.8627,442607.8972
2008-05-09 10:05:00,67.04,67.56,67.04,67.17,365341.7289780926,27.8544,28.0704,27.8544,27.9084,365341.729
2008-05-09 10:10:00,67.17,67.39,67.17,67.33,202807.29371638465,27.9084,27.9998,27.9084,27.9749,202807.2937
2008-05-09 10:15:00,67.34,67.5,67.32,67.48,184441.8208054572,27.979,28.0455,27.9707,28.0372,184441.8208
2008-05-09 10:20:00,67.46,67.6,67.39,67.53,209235.20923520924,28.0289,28.0871,27.9998,28.058,209235.2092
2008-05-09 10:25:00,67.52,67.63,67.2,67.2,286107.83156237705,28.0538,28.0995,27.9209,27.9209,286107.8316
2008-05-09 10:30:00,67.2,67.33,67.14,67.19,330840.87629542174,27.9209,27.9749,27.8959,27.9167,330840.8763
2008-05-09 10:35:00,67.19,67.3,67.13,67.3,236783.4186016004,27.9167,27.9624,27.8918,27.9624,236783.4186
2008-05-09 10:40:00,67.3,67.49,67.27,67.35,225895.3168044077,27.9624,28.0414,27.9499,27.9832,225895.3168
2008-05-09 10:45:00,67.35,67.44,67.17,67.17,212908.3038173948,27.9832,28.0206,27.9084,27.9084,212908.3038
2008-05-09 10:50:00,67.17,67.34,67.14,67.31,151515.15151515152,27.9084,27.979,27.8959,27.9666,151515.1515
2008-05-09 10:55:00,67.31,67.31,67.23,67.24,97730.55227600684,27.9666,27.9666,27.9333,27.9375,97730.5523
2008-05-09 11:00:00,67.26,67.35,67.18,67.33,195985.83234946872,27.9458,27.9832,27.9125,27.9749,195985.8323
2008-05-09 11:05:00,67.33,67.39,67.24,67.33,126721.76308539943,27.9749,27.9998,27.9375,27.9749,126721.7631
2008-05-09 11:10:00,67.33,67.41,67.33,67.37,90646.72701036338,27.9749,28.0081,27.9749,27.9915,90646.727
2008-05-09 11:15:00,67.36,67.42,67.29,67.33,82119.90030171849,27.9873,28.0123,27.9583,27.9749,82119.9003
2008-05-09 11:20:00,67.33,67.42,67.26,67.29,120687.39341466616,27.9749,28.0123,27.9458,27.9583,120687.3934
2008-05-09 11:25:00,67.3,67.41,67.29,67.4,80808.0808080808,27.9624,28.0081,27.9583,28.004,80808.0808
2008-05-09 11:30:00,67.39,67.55,67.33,67.51,95762.82303555032,27.9998,28.0663,27.9749,28.0497,95762.823
2008-05-09 11:35:00,67.52,67.57,67.39,67.4,96025.18693427784,28.0538,28.0746,27.9998,28.004,96025.1869
2008-05-09 11:40:00,67.41,67.49,67.4,67.46,182998.8193624557,28.0081,28.0414,28.004,28.0289,182998.8194
2008-05-09 11:45:00,67.46,67.49,67.43,67.44,59425.4230617867,28.0289,28.0414,28.0164,28.0206,59425.4231
2008-05-09 11:50:00,67.44,67.53,67.44,67.49,122130.3948576676,28.0206,28.058,28.0206,28.0414,122130.3949
2008-05-09 11:55:00,67.48,67.54,67.46,67.51,94582.1854912764,28.0372,28.0621,28.0289,28.0497,94582.1855
2008-05-09 12:00:00,67.52,67.59,67.45,67.49,111111.11111111112,28.0538,28.0829,28.0247,28.0414,111111.1111
2008-05-09 12:05:00,67.48,67.53,67.37,67.37,149678.60422405877,28.0372,28.058,27.9915,27.9915,149678.6042
2008-05-09 12:10:00,67.38,67.42,67.17,67.17,247277.97455070185,27.9956,28.0123,27.9084,27.9084,247277.9746
2008-05-09 12:15:00,67.17,67.2,67.13,67.17,170405.35222353405,27.9084,27.9209,27.8918,27.9084,170405.3522
2008-05-09 12:20:00,67.17,67.19,67.11,67.14,93008.0020989112,27.9084,27.9167,27.8835,27.8959,93008.0021
2008-05-09 12:25:00,67.16,67.23,67.11,67.14,207267.4799947528,27.9042,27.9333,27.8835,27.8959,207267.48
2008-05-09 12:30:00,67.13,67.14,66.95,66.98,248852.15794306705,27.8918,27.8959,27.817,27.8295,248852.1579
2008-05-09 12:35:00,66.99,67.04,66.95,66.96,141151.77751541388,27.8336,27.8544,27.817,27.8211,141151.7775
2008-05-09 12:40:00,66.96,67.04,66.93,67.04,104814.37754165028,27.8211,27.8544,27.8087,27.8544,104814.3775
2008-05-09 12:45:00,67.04,67.25,67.04,67.2,127902.40062967336,27.8544,27.9416,27.8544,27.9209,127902.4006
2008-05-09 12:50:00,67.2,67.2,67.08,67.13,84087.629542175,27.9209,27.9209,27.871,27.8918,84087.6295
2008-05-09 12:55:00,67.14,67.44,67.14,67.44,110586.38331365604,27.8959,28.0206,27.8959,28.0206,110586.3833
2008-05-09 13:00:00,67.43,67.58,67.39,67.43,260658.5333858061,28.0164,28.0787,27.9998,28.0164,260658.5334
2008-05-09 13:05:00,67.43,67.43,67.26,67.28,110455.20136429228,28.0164,28.0164,27.9458,27.9541,110455.2014
2008-05-09 13:10:00,67.27,67.34,67.23,67.3,71362.98045388954,27.9499,27.979,27.9333,27.9624,71362.9805
2008-05-09 13:15:00,67.32,67.4,67.23,67.38,99173.55371900828,27.9707,28.004,27.9333,27.9956,99173.5537
2008-05-09 13:20:00,67.39,67.5,67.38,67.46,100223.0093139184,27.9998,28.0455,27.9956,28.0289,100223.0093
2008-05-09 13:25:00,67.46,67.46,67.4,67.4,52603.961694870784,28.0289,28.0289,28.004,28.004,52603.9617
2008-05-09 13:30:00,67.41,67.49,67.4,67.46,64541.51908697363,28.0081,28.0414,28.004,28.0289,64541.5191
2008-05-09 13:35:00,67.46,67.55,67.46,67.55,77397.35012462286,28.0289,28.0663,28.0289,28.0663,77397.3501
2008-05-09 13:40:00,67.55,67.56,67.53,67.54,63623.24544142727,28.0663,28.0704,28.058,28.0621,63623.2454
2008-05-09 13:45:00,67.55,67.58,67.53,67.54,88154.26997245179,28.0663,28.0787,28.058,28.0621,88154.27
2008-05-09 13:50:00,67.55,67.55,67.49,67.52,80939.26275744458,28.0663,28.0663,28.0414,28.0538,80939.2628
2008-05-09 13:55:00,67.53,67.61,67.49,67.58,138134.59268004724,28.058,28.0912,28.0414,28.0787,138134.5927
2008-05-09 14:00:00,67.57,67.69,67.52,67.68,160697.88797061524,28.0746,28.1244,28.0538,28.1203,160697.888
2008-05-09 14:05:00,67.67,67.75,67.66,67.68,113865.93204775023,28.1161,28.1494,28.112,28.1203,113865.932
2008-05-09 14:10:00,67.68,67.73,67.65,67.68,126721.76308539943,28.1203,28.1411,28.1078,28.1203,126721.7631
2008-05-09 14:15:00,67.68,67.76,67.68,67.73,158336.61288206742,28.1203,28.1535,28.1203,28.1411,158336.6129
2008-05-09 14:20:00,67.73,67.75,67.6,67.65,115440.11544011543,28.1411,28.1494,28.0871,28.1078,115440.1154
2008-05-09 14:25:00,67.65,67.7,67.59,67.59,109274.56382001836,28.1078,28.1286,28.0829,28.0829,109274.5638
2008-05-09 14:30:00,67.59,67.63,67.55,67.62,96681.09668109668,28.0829,28.0995,28.0663,28.0954,96681.0967
2008-05-09 14:35:00,67.61,67.68,67.61,67.63,115964.84323757052,28.0912,28.1203,28.0912,28.0995,115964.8432
2008-05-09 14:40:00,67.63,67.63,67.55,67.56,145743.14574314575,28.0995,28.0995,28.0663,28.0704,145743.1457
2008-05-09 14:45:00,67.56,67.59,67.52,67.54,160435.52407188772,28.0704,28.0829,28.0538,28.0621,160435.5241
2008-05-09 14:50:00,67.56,67.61,67.53,67.59,85792.99488390397,28.0704,28.0912,28.058,28.0829,85792.9949
2008-05-09 14:55:00,67.59,67.65,67.56,67.65,211465.3023743933,28.0829,28.1078,28.0704,28.1078,211465.3024
2008-05-09 15:00:00,67.64,67.65,67.59,67.61,92089.72845336482,28.1037,28.1078,28.0829,28.0912,92089.7285
2008-05-09 15:05:00,67.61,67.72,67.6,67.72,74904.89308671126,28.0912,28.1369,28.0871,28.1369,74904.8931
2008-05-09 15:10:00,67.7,67.7,67.64,67.68,133674.40640167912,28.1286,28.1286,28.1037,28.1203,133674.4064
2008-05-09 15:15:00,67.68,67.73,67.65,67.7,127115.30893349076,28.1203,28.1411,28.1078,28.1286,127115.3089
2008-05-09 15:20:00,67.72,67.78,67.65,67.78,175783.8121474485,28.1369,28.1618,28.1078,28.1618,175783.8121
2008-05-09 15:25:00,67.78,67.95,67.78,67.94,240456.51318378592,28.1618,28.2325,28.1618,28.2283,240456.5132
2008-05-09 15:30:00,67.94,68.01,67.91,67.97,186934.2778433688,28.2283,28.2574,28.2159,28.2408,186934.2778
2008-05-09 15:35:00,67.97,68.0,67.84,67.87,189557.9168306441,28.2408,28.2533,28.1868,28.1992,189557.9168
2008-05-09 15:40:00,67.88,67.88,67.77,67.85,387511.4784205693,28.2034,28.2034,28.1577,28.1909,387511.4784
2008-05-09 15:45:00,67.85,67.85,67.62,67.62,369146.0055096419,28.1909,28.1909,28.0954,28.0954,369146.0055
2008-05-09 15:50:00,67.62,67.68,67.57,67.6,381739.4726485636,28.0954,28.1203,28.0746,28.0871,381739.4726
2008-05-09 15:55:00,67.6,67.7,67.58,67.66,422930.6047487866,28.0871,28.1286,28.0787,28.112,422930.6047
2008-05-12 09:30:00,67.45,67.52,66.96,66.97,221566.3124754034,28.0247,28.0538,27.8211,27.8253,221566.3125
2008-05-12 09:35:00,66.98,67.22,66.96,67.17,216712.580348944,27.8295,27.9292,27.8211,27.9084,216712.5803
2008-05-12 09:40:00,67.17,67.48,66.89,66.95,469237.8328741965,27.9084,28.0372,27.7921,27.817,469237.8329
2008-05-12 09:45:00,66.95,67.11,66.8,67.04,303817.39472648565,27.817,27.8835,27.7547,27.8544,303817.3947
2008-05-12 09:50:00,67.04,67.15,67.0,67.14,228650.13774104684,27.8544,27.9001,27.8378,27.8959,228650.1377
2008-05-12 09:55:00,67.12,67.12,66.91,67.01,207792.2077922078,27.8876,27.8876,27.8004,27.8419,207792.2078
2008-05-12 10:00:00,67.0,67.03,66.82,66.94,277712.1868030959,27.8378,27.8502,27.763,27.8128,277712.1868
2008-05-12 10:05:00,66.95,67.13,66.95,67.1,139184.04827495737,27.817,27.8918,27.817,27.8793,139184.0483
2008-05-12 10:10:00,67.1,67.24,67.1,67.24,130263.67571822116,27.8793,27.9375,27.8793,27.9375,130263.6757
2008-05-12 10:15:00,67.25,67.3,67.12,67.17,167781.71323625869,27.9416,27.9624,27.8876,27.9084,167781.7132
2008-05-12 10:20:00,67.18,67.27,67.14,67.19,139052.8663255936,27.9125,27.9499,27.8959,27.9167,139052.8663
2008-05-12 10:25:00,67.19,67.32,67.18,67.2,131050.7674144038,27.9167,27.9707,27.9125,27.9209,131050.7674
2008-05-12 10:30:00,67.21,67.36,67.2,67.29,89728.453364817,27.925,27.9873,27.9209,27.9583,89728.4534
2008-05-12 10:35:00,67.3,67.46,67.28,67.33,101403.64685819233,27.9624,28.0289,27.9541,27.9749,101403.6469
2008-05-12 10:40:00,67.33,67.43,67.27,67.35,155975.3377935196,27.9749,28.0164,27.9499,27.9832,155975.3378
2008-05-12 10:45:00,67.35,67.48,67.35,67.43,148629.14862914864,27.9832,28.0372,27.9832,28.0164,148629.1486
2008-05-12 10:50:00,67.44,67.45,67.31,67.38,191525.64607110064,28.0206,28.0247,27.9666,27.9956,191525.6461
2008-05-12 10:55:00,67.38,67.68,67.3,67.62,166076.34789452972,27.9956,28.1203,27.9624,28.0954,166076.3479
2008-05-12 11:00:00,67.62,67.67,67.55,67.64,134592.6800472255,28.0954,28.1161,28.0663,28.1037,134592.68
2008-05-12 11:05:00,67.64,67.68,67.56,67.62,129214.22012331104,28.1037,28.1203,28.0704,28.0954,129214.2201
2008-05-12 11:10:00,67.62,67.7,67.54,67.54,122655.12265512266,28.0954,28.1286,28.0621,28.0621,122655.1227
2008-05-12 11:15:00,67.56,67.58,67.33,67.36,102190.73855437493,28.0704,28.0787,27.9749,27.9873,102190.7386
2008-05-12 11:20:00,67.36,67.49,67.33,67.34,130919.58546504,27.9873,28.0414,27.9749,27.979,130919.5855
2008-05-12 11:25:00,67.33,67.42,67.3,67.39,95631.64108618654,27.9749,28.0123,27.9624,27.9998,95631.6411
2008-05-12 11:30:00,67.39,67.46,67.34,67.35,73461.89164370982,27.9998,28.0289,27.979,27.9832,73461.8916
2008-05-12 11:35:00,67.35,67.39,67.3,67.3,141151.77751541388,27.9832,27.9998,27.9624,27.9624,141151.7775
2008-05-12 11:40:00,67.3,67.42,67.2,67.35,267479.99475272204,27.9624,28.0123,27.9209,27.9832,267479.9948
2008-05-12 11:45:00,67.36,67.49,67.36,67.4,107044.47068083432,27.9873,28.0414,27.9873,28.004,107044.4707
2008-05-12 11:50:00,67.4,67.45,67.29,67.39,347107.43801652896,28.004,28.0247,27.9583,27.9998,347107.438
2008-05-12 11:55:00,67.38,67.49,67.38,67.49,124622.85189557917,27.9956,28.0414,27.9956,28.0414,124622.8519
2008-05-12 12:00:00,67.48,67.49,67.33,67.37,111767.02085792997,28.0372,28.0414,27.9749,27.9915,111767.0209
2008-05-12 12:05:00,67.37,67.37,67.2,67.24,162403.25331234423,27.9915,27.9915,27.9209,27.9375,162403.2533
2008-05-12 12:10:00,67.23,67.33,67.17,67.33,180243.99842581665,27.9333,27.9749,27.9084,27.9749,180243.9984
2008-05-12 12:15:00,67.31,67.34,67.26,67.3,91040.27285845469,27.9666,27.979,27.9458,27.9624,91040.2729
2008-05-12 12:20:00,67.3,67.33,67.27,67.32,52472.77974550702,27.9624,27.9749,27.9499,27.9707,52472.7797
2008-05-12 12:25:00,67.32,67.32,67.21,67.27,99698.28151646334,27.9707,27.9707,27.925,27.9499,99698.2815
2008-05-12 12:30:00,67.25,67.36,67.22,67.36,38829.8570116752,27.9416,27.9873,27.9292,27.9873,38829.857
2008-05-12 12:35:00,67.36,67.45,67.34,67.39,134592.6800472255,27.9873,28.0247,27.979,27.9998,134592.68
2008-05-12 12:40:00,67.38,67.41,67.27,67.29,137347.50098386462,27.9956,28.0081,27.9499,27.9583,137347.501
2008-05-12 12:45:00,67.29,67.4,67.29,67.38,64016.791289518565,27.9583,28.004,27.9583,27.9956,64016.7913
2008-05-12 12:50:00,67.38,67.41,67.32,67.39,90777.90895972714,27.9956,28.0081,27.9707,27.9998,90777.909
2008-05-12 12:55:00,67.39,67.39,67.25,67.25,96418.73278236914,27.9998,27.9998,27.9416,27.9416,96418.7328
2008-05-12 13:00:00,67.25,67.35,67.25,67.29,72674.79994752722,27.9416,27.9832,27.9416,27.9583,72674.7999
2008-05-12 13:05:00,67.29,67.38,67.24,67.3,120687.39341466616,27.9583,27.9956,27.9375,27.9624,120687.3934
2008-05-12 13:10:00,67.3,67.34,67.23,67.27,140495.86776859505,27.9624,27.979,27.9333,27.9499,140495.8678
2008-05-12 13:15:00,67.27,67.37,67.26,67.37,102059.55660501117,27.9499,27.9915,27.9458,27.9915,102059.5566
2008-05-12 13:20:00,67.36,67.39,67.32,67.38,76610.25842844025,27.9873,27.9998,27.9707,27.9956,76610.2584
2008-05-12 13:25:00,67.38,67.39,67.26,67.31,137085.1370851371,27.9956,27.9998,27.9458,27.9666,137085.1371
2008-05-12 13:30:00,67.31,67.32,67.2,67.32,173028.99121080938,27.9666,27.9707,27.9209,27.9707,173028.9912
2008-05-12 13:35:00,67.32,67.32,67.26,67.31,117276.66273120818,27.9707,27.9707,27.9458,27.9666,117276.6627
2008-05-12 13:40:00,67.31,67.39,67.3,67.34,78971.53351698807,27.9666,27.9998,27.9624,27.979,78971.5335
2008-05-12 13:45:00,67.35,67.35,67.27,67.29,76610.25842844025,27.9832,27.9832,27.9499,27.9583,76610.2584
2008-05-12 13:50:00,67.29,67.38,67.26,67.36,48537.32126459399,27.9583,27.9956,27.9458,27.9873,48537.3213
2008-05-12 13:55:00,67.36,67.38,67.32,67.34,68608.15951725043,27.9873,27.9956,27.9707,27.979,68608.1595
2008-05-12 14:00:00,67.36,67.43,67.35,67.4,261970.3528794438,27.9873,28.0164,27.9832,28.004,261970.3529
2008-05-12 14:05:00,67.4,67.43,67.36,67.41,85530.63098517644,28.004,28.0164,27.9873,28.0081,85530.631
2008-05-12 14:10:00,67.42,67.57,67.4,67.55,137872.2287813197,28.0123,28.0746,28.004,28.0663,137872.2288
2008-05-12 14:15:00,67.54,67.56,67.46,67.48,174209.6287550833,28.0621,28.0704,28.0289,28.0372,174209.6288
2008-05-12 14:20:00,67.48,67.52,67.39,67.42,125278.761642398,28.0372,28.0538,27.9998,28.0123,125278.7616
2008-05-12 14:25:00,67.43,67.55,67.4,67.52,233503.86986750623,28.0164,28.0663,28.004,28.0538,233503.8699
2008-05-12 14:30:00,67.52,67.6,67.49,67.59,90646.72701036338,28.0538,28.0871,28.0414,28.0829,90646.727
2008-05-12 14:35:00,67.59,67.65,67.58,67.62,100747.73711137348,28.0829,28.1078,28.0787,28.0954,100747.7371
2008-05-12 14:40:00,67.62,67.62,67.53,67.56,97337.00642791552,28.0954,28.0954,28.058,28.0704,97337.0064
2008-05-12 14:45:00,67.56,67.63,67.52,67.62,131575.49521185886,28.0704,28.0995,28.0538,28.0954,131575.4952
2008-05-12 14:50:00,67.62,67.68,67.54,67.62,117276.66273120818,28.0954,28.1203,28.0621,28.0954,117276.6627
2008-05-12 14:55:00,67.61,67.64,67.57,67.6,107831.56237701692,28.0912,28.1037,28.0746,28.0871,107831.5624
2008-05-12 15:00:00,67.6,67.62,67.49,67.55,205168.56880493244,28.0871,28.0954,28.0414,28.0663,205168.5688
2008-05-12 15:05:00,67.56,67.62,67.5,67.52,170274.1702741703,28.0704,28.0954,28.0455,28.0538,170274.1703
2008-05-12 15:10:00,67.52,67.54,67.39,67.47,203463.20346320348,28.0538,28.0621,27.9998,28.033,203463.2035
2008-05-12 15:15:00,67.47,67.55,67.39,67.53,116227.20713629804,28.033,28.0663,27.9998,28.058,116227.2071
2008-05-12 15:20:00,67.53,67.64,67.5,67.59,135510.95369277187,28.058,28.1037,28.0455,28.0829,135510.9537
2008-05-12 15:25:00,67.6,67.62,67.55,67.56,133936.77030040667,28.0871,28.0954,28.0663,28.0704,133936.7703
2008-05-12 15:30:00,67.56,67.6,67.47,67.58,122655.12265512266,28.0704,28.0871,28.033,28.0787,122655.1227
2008-05-12 15:35:00,67.58,67.6,67.51,67.52,158730.15873015873,28.0787,28.0871,28.0497,28.0538,158730.1587
2008-05-12 15:40:00,67.52,67.52,67.41,67.5,241374.7868293323,28.0538,28.0538,28.0081,28.0455,241374.7868
2008-05-12 15:45:00,67.5,67.58,67.46,67.55,218811.49153876427,28.0455,28.0787,28.0289,28.0663,218811.4915
2008-05-12 15:50:00,67.55,67.58,67.45,67.52,337793.5196117014,28.0663,28.0787,28.0247,28.0538,337793.5196
2008-05-12 15:55:00,67.52,67.62,67.48,67.57,367047.0943198216,28.0538,28.0954,28.0372,28.0746,367047.0943
2008-05-13 09:30:00,67.39,67.52,67.2,67.27,302374.3932834842,27.9998,28.0538,27.9209,27.9499,302374.3933
2008-05-13 09:35:00,67.28,67.52,67.25,67.44,246490.88285451924,27.9541,28.0538,27.9416,28.0206,246490.8829
2008-05-13 09:40:00,67.45,67.68,67.44,67.56,242424.24242424243,28.0247,28.1203,28.0206,28.0704,242424.2424
2008-05-13 09:45:00,67.55,67.55,67.08,67.1,377541.650268923,28.0663,28.0663,27.871,27.8793,377541.6503
2008-05-13 09:50:00,67.16,67.36,67.01,67.23,322707.5954348682,27.9042,27.9873,27.8419,27.9333,322707.5954
2008-05-13 09:55:00,67.24,67.38,67.08,67.15,231667.32257641348,27.9375,27.9956,27.871,27.9001,231667.3226
2008-05-13 10:00:00,67.16,67.45,67.1,67.44,195985.83234946872,27.9042,28.0247,27.8793,28.0206,195985.8323
2008-05-13 10:05:00,67.43,67.54,67.36,67.46,246490.88285451924,28.0164,28.0621,27.9873,28.0289,246490.8829
2008-05-13 10:10:00,67.46,67.57,67.2,67.23,192837.4655647383,28.0289,28.0746,27.9209,27.9333,192837.4656
2008-05-13 10:15:00,67.23,67.35,67.12,67.34,179588.08867899777,27.9333,27.9832,27.8876,27.979,179588.0887
2008-05-13 10:20:00,67.34,67.38,67.22,67.38,124360.48799685165,27.979,27.9956,27.9292,27.9956,124360.488
2008-05-13 10:25:00,67.37,67.48,67.36,67.43,132887.31470549654,27.9915,28.0372,27.9873,28.0164,132887.3147
2008-05-13 10:30:00,67.43,67.52,67.43,67.47,83169.35589662862,28.0164,28.0538,28.0164,28.033,83169.3559
2008-05-13 10:35:00,67.47,67.56,67.46,67.49,175652.63019808475,28.033,28.0704,28.0289,28.0414,175652.6302
2008-05-13 10:40:00,67.49,67.5,67.43,67.46,124754.03384494294,28.0414,28.0455,28.0164,28.0289,124754.0338
2008-05-13 10:45:00,67.46,67.48,67.33,67.42,164895.7103502558,28.0289,28.0372,27.9749,28.0123,164895.7104
2008-05-13 10:50:00,67.4,67.5,67.34,67.43,129345.4020726748,28.004,28.0455,27.979,28.0164,129345.4021
2008-05-13 10:55:00,67.43,67.5,67.42,67.49,113210.0223009314,28.0164,28.0455,28.0123,28.0414,113210.0223
2008-05-13 11:00:00,67.49,67.52,67.45,67.46,114128.29594647777,28.0414,28.0538,28.0247,28.0289,114128.2959
2008-05-13 11:05:00,67.47,67.53,67.41,67.46,182605.27351436444,28.033,28.058,28.0081,28.0289,182605.2735
2008-05-13 11:10:00,67.46,67.56,67.43,67.54,192968.64751410208,28.0289,28.0704,28.0164,28.0621,192968.6475
2008-05-13 11:15:00,67.53,67.72,67.53,67.69,210022.30093139183,28.058,28.1369,28.058,28.1244,210022.3009
2008-05-13 11:20:00,67.7,67.84,67.63,67.78,254886.5276138004,28.1286,28.1868,28.0995,28.1618,254886.5276
2008-05-13 11:25:00,67.77,67.82,67.71,67.76,219205.0373868556,28.1577,28.1785,28.1328,28.1535,219205.0374
2008-05-13 11:30:00,67.78,67.83,67.75,67.81,95894.00498491408,28.1618,28.1826,28.1494,28.1743,95894.005
2008-05-13 11:35:00,67.81,68.04,67.81,67.86,311557.129738948,28.1743,28.2699,28.1743,28.1951,311557.1297
2008-05-13 11:40:00,67.87,67.91,67.78,67.84,292404.56513183785,28.1992,28.2159,28.1618,28.1868,292404.5651
2008-05-13 11:45:00,67.84,67.86,67.73,67.74,139052.8663255936,28.1868,28.1951,28.1411,28.1452,139052.8663
2008-05-13 11:50:00,67.75,67.88,67.68,67.84,141282.95946477764,28.1494,28.2034,28.1203,28.1868,141282.9595
2008-05-13 11:55:00,67.84,67.85,67.75,67.75,110061.65551620098,28.1868,28.1909,28.1494,28.1494,110061.6555
2008-05-13 12:00:00,67.74,67.78,67.61,67.67,216712.580348944,28.1452,28.1618,28.0912,28.1161,216712.5803
2008-05-13 12:05:00,67.67,67.67,67.42,67.65,225370.58900695265,28.1161,28.1161,28.0123,28.1078,225370.589
2008-05-13 12:10:00,67.63,67.78,67.56,67.7,162796.79916043553,28.0995,28.1618,28.0704,28.1286,162796.7992
2008-05-13 12:15:00,67.7,67.75,67.59,67.65,114784.2056932966,28.1286,28.1494,28.0829,28.1078,114784.2057
2008-05-13 12:20:00,67.63,67.67,67.55,67.57,88285.45192181556,28.0995,28.1161,28.0663,28.0746,88285.4519
2008-05-13 12:25:00,67.59,67.63,67.53,67.54,101272.46490882857,28.0829,28.0995,28.058,28.0621,101272.4649
2008-05-13 12:30:00,67.54,67.59,67.4,67.45,173422.5370589007,28.0621,28.0829,28.004,28.0247,173422.5371
2008-05-13 12:35:00,67.44,67.59,67.43,67.59,120687.39341466616,28.0206,28.0829,28.0164,28.0829,120687.3934
2008-05-13 12:40:00,67.59,67.61,67.54,67.59,64935.06493506494,28.0829,28.0912,28.0621,28.0829,64935.0649
2008-05-13 12:45:00,67.58,67.75,67.58,67.7,97205.82447855176,28.0787,28.1494,28.0787,28.1286,97205.8245
2008-05-13 12:50:00,67.7,67.74,67.63,67.71,78709.16961826052,28.1286,28.1452,28.0995,28.1328,78709.1696
2008-05-13 12:55:00,67.71,67.71,67.62,67.68,81332.80860553589,28.1328,28.1328,28.0954,28.1203,81332.8086
2008-05-13 13:00:00,67.68,67.68,67.52,67.56,119244.3919716647,28.1203,28.1203,28.0538,28.0704,119244.392
2008-05-13 13:05:00,67.56,67.6,67.5,67.6,93663.91184573004,28.0704,28.0871,28.0455,28.0871,93663.9118
2008-05-13 13:10:00,67.6,67.73,67.53,67.71,131837.85911058637,28.0871,28.1411,28.058,28.1328,131837.8591
2008-05-13 13:15:00,67.71,67.82,67.67,67.81,73068.34579561853,28.1328,28.1785,28.1161,28.1743,73068.3458
2008-05-13 13:20:00,67.81,67.98,67.8,67.97,133543.22445231536,28.1743,28.2449,28.1702,28.2408,133543.2245
2008-05-13 13:25:00,67.97,68.02,67.69,68.0,120425.02951593862,28.2408,28.2616,28.1244,28.2533,120425.0295
2008-05-13 13:30:00,68.0,68.11,67.96,68.06,165026.8922996196,28.2533,28.299,28.2366,28.2782,165026.8923
2008-05-13 13:35:00,68.04,68.12,68.04,68.05,178276.2691853601,28.2699,28.3031,28.2699,28.274,178276.2692
2008-05-13 13:40:00,68.05,68.06,67.97,68.01,170405.35222353405,28.274,28.2782,28.2408,28.2574,170405.3522
2008-05-13 13:45:00,68.02,68.11,68.0,68.08,119769.11976911976,28.2616,28.299,28.2533,28.2865,119769.1198
2008-05-13 13:50:00,68.08,68.11,68.03,68.05,109930.4735668372,28.2865,28.299,28.2657,28.274,109930.4736
2008-05-13 13:55:00,68.06,68.06,67.91,68.02,198871.8352354716,28.2782,28.2782,28.2159,28.2616,198871.8352
2008-05-13 14:00:00,68.01,68.05,67.94,67.97,167388.1673881674,28.2574,28.274,28.2283,28.2408,167388.1674
2008-05-13 14:05:00,67.97,68.0,67.94,67.96,152564.60711006165,28.2408,28.2533,28.2283,28.2366,152564.6071
2008-05-13 14:10:00,67.96,68.0,67.91,67.92,186278.3680965499,28.2366,28.2533,28.2159,28.22,186278.3681
2008-05-13 14:15:00,67.92,67.95,67.9,67.92,88416.63387117932,28.22,28.2325,28.2117,28.22,88416.6339
2008-05-13 14:20:00,67.92,67.94,67.87,67.87,172504.26341335432,28.22,28.2283,28.1992,28.1992,172504.2634
2008-05-13 14:25:00,67.87,67.88,67.75,67.81,166863.4395907123,28.1992,28.2034,28.1494,28.1743,166863.4396
2008-05-13 14:30:00,67.82,67.85,67.76,67.83,113472.38619965893,28.1785,28.1909,28.1535,28.1826,113472.3862
2008-05-13 14:35:00,67.83,67.83,67.74,67.77,264987.53771481046,28.1826,28.1826,28.1452,28.1577,264987.5377
2008-05-13 14:40:00,67.77,67.78,67.62,67.64,177357.99553981374,28.1577,28.1618,28.0954,28.1037,177357.9955
2008-05-13 14:45:00,67.65,67.68,67.52,67.56,141938.8692115965,28.1078,28.1203,28.0538,28.0704,141938.8692
2008-05-13 14:50:00,67.56,67.62,67.55,67.56,145874.3276925095,28.0704,28.0954,28.0663,28.0704,145874.3277
2008-05-13 14:55:00,67.56,67.62,67.55,67.59,105732.65118719664,28.0704,28.0954,28.0663,28.0829,105732.6512
2008-05-13 15:00:00,67.59,67.6,67.54,67.57,219336.2193362193,28.0829,28.0871,28.0621,28.0746,219336.2193
2008-05-13 15:05:00,67.57,67.57,67.47,67.52,235996.3269054178,28.0746,28.0746,28.033,28.0538,235996.3269
2008-05-13 15:10:00,67.52,67.52,67.43,67.43,215531.94280467008,28.0538,28.0538,28.0164,28.0164,215531.9428
2008-05-13 15:15:00,67.44,67.47,67.39,67.42,197560.01574183392,28.0206,28.033,27.9998,28.0123,197560.0157
2008-05-13 15:20:00,67.42,67.46,67.35,67.43,402728.5845467664,28.0123,28.0289,27.9832,28.0164,402728.5845
2008-05-13 15:25:00,67.43,67.46,67.35,67.4,174734.35655253835,28.0164,28.0289,27.9832,28.004,174734.3566
2008-05-13 15:30:00,67.41,67.46,67.4,67.46,173160.17316017317,28.0081,28.0289,28.004,28.0289,173160.1732
2008-05-13 15:35:00,67.46,67.49,67.43,67.46,182211.7276662732,28.0289,28.0414,28.0164,28.0289,182211.7277
2008-05-13 15:40:00,67.46,67.5,67.42,67.46,320215.1383969566,28.0289,28.0455,28.0123,28.0289,320215.1384
2008-05-13 15:45:00,67.45,67.56,67.43,67.55,251606.9788797061,28.0247,28.0704,28.0164,28.0663,251606.9789
2008-05-13 15:50:00,67.55,67.62,67.54,67.6,237045.782500328,28.0663,28.0954,28.0621,28.0871,237045.7825
2008-05-13 15:55:00,67.59,67.65,67.58,67.58,355765.4466745376,28.0829,28.1078,28.0787,28.0787,355765.4467
2008-05-14 09:30:00,67.68,67.84,67.33,67.83,326511.8719664174,28.1203,28.1868,27.9749,28.1826,326511.872
2008-05-14 09:35:00,67.81,68.23,67.81,68.13,522891.25016397744,28.1743,28.3488,28.1743,28.3073,522891.2502
2008-05-14 09:40:00,68.13,68.15,68.08,68.14,377148.1044208317,28.3073,28.3156,28.2865,28.3114,377148.1044
2008-05-14 09:45:00,68.13,68.29,68.06,68.13,757444.5756263938,28.3073,28.3737,28.2782,28.3073,757444.5756
2008-05-14 09:50:00,68.14,68.23,68.0,68.07,435392.8899383445,28.3114,28.3488,28.2533,28.2823,435392.8899
2008-05-14 09:55:00,68.07,68.14,68.03,68.1,369539.5513577332,28.2823,28.3114,28.2657,28.2948,369539.5514
2008-05-14 10:00:00,68.1,68.19,67.97,68.0,253443.5261707989,28.2948,28.3322,28.2408,28.2533,253443.5262
2008-05-14 10:05:00,68.0,68.01,67.76,67.82,307096.94346057985,28.2533,28.2574,28.1535,28.1785,307096.9435
2008-05-14 10:10:00,67.83,67.95,67.78,67.85,122261.57680703136,28.1826,28.2325,28.1618,28.1909,122261.5768
2008-05-14 10:15:00,67.85,68.07,67.84,68.05,168568.8049324413,28.1909,28.2823,28.1868,28.274,168568.8049
2008-05-14 10:20:00,68.04,68.06,67.91,68.03,164239.80060343698,28.2699,28.2782,28.2159,28.2657,164239.8006
2008-05-14 10:25:00,68.04,68.1,67.94,67.99,244654.3355634265,28.2699,28.2948,28.2283,28.2491,244654.3356
2008-05-14 10:30:00,67.99,68.22,67.94,68.16,332021.51383969566,28.2491,28.3447,28.2283,28.3197,332021.5138
2008-05-14 10:35:00,68.16,68.22,67.98,68.13,258428.44024662208,28.3197,28.3447,28.2449,28.3073,258428.4402
2008-05-14 10:40:00,68.13,68.15,68.03,68.1,192050.3738685557,28.3073,28.3156,28.2657,28.2948,192050.3739
2008-05-14 10:45:00,68.1,68.13,67.97,68.03,145087.2359963269,28.2948,28.3073,28.2408,28.2657,145087.236
2008-05-14 10:50:00,68.02,68.18,68.0,68.16,125803.48943985307,28.2616,28.328,28.2533,28.3197,125803.4894
2008-05-14 10:55:00,68.16,68.26,68.06,68.07,201626.6561721108,28.3197,28.3613,28.2782,28.2823,201626.6562
2008-05-14 11:00:00,68.06,68.13,68.03,68.13,111373.47500983864,28.2782,28.3073,28.2657,28.3073,111373.475
2008-05-14 11:05:00,68.13,68.19,68.1,68.1,114390.6598452053,28.3073,28.3322,28.2948,28.2948,114390.6598
2008-05-14 11:10:00,68.1,68.21,68.1,68.18,103371.37609864883,28.2948,28.3405,28.2948,28.328,103371.3761
2008-05-14 11:15:00,68.17,68.26,68.13,68.2,191788.00996982816,28.3239,28.3613,28.3073,28.3363,191788.01
2008-05-14 11:20:00,68.2,68.2,68.07,68.11,108225.10822510824,28.3363,28.3363,28.2823,28.299,108225.1082
2008-05-14 11:25:00,68.1,68.2,68.07,68.1,97205.82447855176,28.2948,28.3363,28.2823,28.2948,97205.8245
2008-05-14 11:30:00,68.11,68.16,68.1,68.1,80676.89885871705,28.299,28.3197,28.2948,28.2948,80676.8989
2008-05-14 11:35:00,68.11,68.14,68.07,68.07,122655.12265512266,28.299,28.3114,28.2823,28.2823,122655.1227
2008-05-14 11:40:00,68.08,68.18,68.07,68.17,134723.8619965893,28.2865,28.328,28.2823,28.3239,134723.862
2008-05-14 11:45:00,68.17,68.22,68.16,68.17,229043.6835891381,28.3239,28.3447,28.3197,28.3239,229043.6836
2008-05-14 11:50:00,68.16,68.2,68.12,68.18,167912.89518562247,28.3197,28.3363,28.3031,28.328,167912.8952
2008-05-14 11:55:00,68.16,68.28,68.14,68.23,133543.22445231536,28.3197,28.3696,28.3114,28.3488,133543.2245
2008-05-14 12:00:00,68.23,68.33,68.11,68.31,181293.4540207268,28.3488,28.3904,28.299,28.3821,181293.454
2008-05-14 12:05:00,68.31,68.33,67.56,68.29,111767.02085792997,28.3821,28.3904,28.0704,28.3737,111767.0209
2008-05-14 12:10:00,68.29,68.32,68.2,68.25,73199.52774498229,28.3737,28.3862,28.3363,28.3571,73199.5277
2008-05-14 12:15:00,68.24,68.29,68.23,68.28,70838.25265643447,28.353,28.3737,28.3488,28.3696,70838.2527
2008-05-14 12:20:00,68.27,68.29,68.2,68.2,95500.45913682276,28.3654,28.3737,28.3363,28.3363,95500.4591
2008-05-14 12:25:00,68.2,68.3,68.17,68.19,314705.4965236784,28.3363,28.3779,28.3239,28.3322,314705.4965
2008-05-14 12:30:00,68.18,68.21,68.13,68.16,61130.78840351568,28.328,28.3405,28.3073,28.3197,61130.7884
2008-05-14 12:35:00,68.16,68.19,68.12,68.14,79627.4432638069,28.3197,28.3322,28.3031,28.3114,79627.4433
2008-05-14 12:40:00,68.14,68.19,68.13,68.15,67952.24977043159,28.3114,28.3322,28.3073,28.3156,67952.2498
2008-05-14 12:45:00,68.16,68.16,68.1,68.13,46963.13787222879,28.3197,28.3197,28.2948,28.3073,46963.1379
2008-05-14 12:50:00,68.13,68.13,68.07,68.09,228256.5918929556,28.3073,28.3073,28.2823,28.2906,228256.5919
2008-05-14 12:55:00,68.08,68.15,68.08,68.12,199658.92693165425,28.2865,28.3156,28.2865,28.3031,199658.9269
2008-05-14 13:00:00,68.12,68.17,68.06,68.15,352223.53404171584,28.3031,28.3239,28.2782,28.3156,352223.534
2008-05-14 13:05:00,68.16,68.26,68.0,68.23,130263.67571822116,28.3197,28.3613,28.2533,28.3488,130263.6757
2008-05-14 13:10:00,68.25,68.3,68.23,68.26,75823.16673225764,28.3571,28.3779,28.3488,28.3613,75823.1667
2008-05-14 13:15:00,68.26,68.32,68.23,68.32,80808.0808080808,28.3613,28.3862,28.3488,28.3862,80808.0808
2008-05-14 13:20:00,68.32,68.36,68.28,68.35,144168.96235078055,28.3862,28.4028,28.3696,28.3987,144168.9624
2008-05-14 13:25:00,68.36,68.45,68.33,68.44,240850.05903187723,28.4028,28.4402,28.3904,28.4361,240850.059
2008-05-14 13:30:00,68.44,68.45,68.37,68.42,347107.43801652896,28.4361,28.4402,28.407,28.4278,347107.438
2008-05-14 13:35:00,68.42,68.48,68.39,68.48,252000.52472779743,28.4278,28.4527,28.4153,28.4527,252000.5247
2008-05-14 13:40:00,68.47,68.49,68.43,68.49,120687.39341466616,28.4485,28.4568,28.4319,28.4568,120687.3934
2008-05-14 13:45:00,68.49,68.56,68.48,68.56,204775.0229568412,28.4568,28.4859,28.4527,28.4859,204775.023
2008-05-14 13:50:00,68.56,68.58,68.46,68.46,142463.59700905156,28.4859,28.4942,28.4444,28.4444,142463.597
2008-05-14 13:55:00,68.46,68.53,68.43,68.48,81726.35445362718,28.4444,28.4735,28.4319,28.4527,81726.3545
2008-05-14 14:00:00,68.47,68.52,68.42,68.45,115571.2973894792,28.4485,28.4693,28.4278,28.4402,115571.2974
2008-05-14 14:05:00,68.46,68.46,68.36,68.38,169093.53272989637,28.4444,28.4444,28.4028,28.4111,169093.5327
2008-05-14 14:10:00,68.37,68.41,68.36,68.36,102846.64830119377,28.407,28.4236,28.4028,28.4028,102846.6483
2008-05-14 14:15:00,68.37,68.39,68.26,68.27,205037.38685556868,28.407,28.4153,28.3613,28.3654,205037.3869
2008-05-14 14:20:00,68.28,68.35,68.24,68.24,222222.22222222225,28.3696,28.3987,28.353,28.353,222222.2222
2008-05-14 14:25:00,68.22,68.32,68.2,68.27,146661.41938869213,28.3447,28.3862,28.3363,28.3654,146661.4194
2008-05-14 14:30:00,68.27,68.31,68.26,68.27,150990.42371769645,28.3654,28.3821,28.3613,28.3654,150990.4237
2008-05-14 14:35:00,68.29,68.29,68.16,68.2,124360.48799685165,28.3737,28.3737,28.3197,28.3363,124360.488
2008-05-14 14:40:00,68.2,68.23,68.16,68.2,218417.94569067296,28.3363,28.3488,28.3197,28.3363,218417.9457
2008-05-14 14:45:00,68.19,68.22,68.16,68.18,102977.83025055753,28.3322,28.3447,28.3197,28.328,102977.8303
2008-05-14 14:50:00,68.16,68.18,68.13,68.16,304604.48642266827,28.3197,28.328,28.3073,28.3197,304604.4864
2008-05-14 14:55:00,68.16,68.18,68.05,68.05,126590.58113603567,28.3197,28.328,28.274,28.274,126590.5811
2008-05-14 15:00:00,68.05,68.12,68.02,68.08,185228.91250163977,28.274,28.3031,28.2616,28.2865,185228.9125
2008-05-14 15:05:00,68.09,68.09,67.98,68.0,229961.9572346845,28.2906,28.2906,28.2449,28.2533,229961.9572
2008-05-14 15:10:00,68.0,68.07,67.99,68.0,196641.74209628755,28.2533,28.2823,28.2491,28.2533,196641.7421
2008-05-14 15:15:00,68.0,68.06,67.99,68.02,196641.74209628755,28.2533,28.2782,28.2491,28.2616,196641.7421
2008-05-14 15:20:00,68.02,68.02,67.91,67.92,301193.7557392103,28.2616,28.2616,28.2159,28.22,301193.7557
2008-05-14 15:25:00,67.93,67.94,67.76,67.78,421225.2394070576,28.2242,28.2283,28.1535,28.1618,421225.2394
2008-05-14 15:30:00,67.78,67.8,67.7,67.72,276925.0951069133,28.1618,28.1702,28.1286,28.1369,276925.0951
2008-05-14 15:35:00,67.72,67.72,67.57,67.65,407844.6805719533,28.1369,28.1369,28.0746,28.1078,407844.6806
2008-05-14 15:40:00,67.65,67.66,67.57,67.59,444706.808343172,28.1078,28.112,28.0746,28.0829,444706.8083
2008-05-14 15:45:00,67.58,67.68,67.56,67.66,381477.108749836,28.0787,28.1203,28.0704,28.112,381477.1087
2008-05-14 15:50:00,67.67,67.67,67.55,67.56,544011.5440115441,28.1161,28.1161,28.0663,28.0704,544011.544
2008-05-14 15:55:00,67.55,67.61,67.46,67.49,663649.4818313001,28.0663,28.0912,28.0289,28.0414,663649.4818
2008-05-15 09:30:00,68.16,68.52,67.69,67.78,444182.0805457169,28.3197,28.4693,28.1244,28.1618,444182.0805
2008-05-15 09:35:00,67.8,68.14,67.75,67.99,209104.02728584548,28.1702,28.3114,28.1494,28.2491,209104.0273
2008-05-15 09:40:00,67.97,68.0,67.65,67.69,414010.2321920504,28.2408,28.2533,28.1078,28.1244,414010.2322
2008-05-15 09:45:00,67.68,67.7,67.55,67.66,294503.4763216582,28.1203,28.1286,28.0663,28.112,294503.4763
2008-05-15 09:50:00,67.65,67.79,67.65,67.72,260396.1694870786,28.1078,28.166,28.1078,28.1369,260396.1695
2008-05-15 09:55:00,67.72,67.84,67.71,67.76,248589.7940443395,28.1369,28.1868,28.1328,28.1535,248589.794
2008-05-15 10:00:00,67.76,67.94,67.75,67.91,317329.1355109537,28.1535,28.2283,28.1494,28.2159,317329.1355
2008-05-15 10:05:00,67.91,67.91,67.79,67.84,215663.12475403387,28.2159,28.2159,28.166,28.1868,215663.1248
2008-05-15 10:10:00,67.84,67.87,67.74,67.81,207005.1160960252,28.1868,28.1992,28.1452,28.1743,207005.1161
2008-05-15 10:15:00,67.79,67.85,67.68,67.68,169487.07857798768,28.166,28.1909,28.1203,28.1203,169487.0786
2008-05-15 10:20:00,67.69,67.74,67.62,67.69,172110.71756526304,28.1244,28.1452,28.0954,28.1244,172110.7176
2008-05-15 10:25:00,67.7,67.79,67.69,67.75,121868.03095894006,28.1286,28.166,28.1244,28.1494,121868.031
2008-05-15 10:30:00,67.76,67.76,67.62,67.63,223665.2236652237,28.1535,28.1535,28.0954,28.0995,223665.2237
2008-05-15 10:35:00,67.63,67.77,67.62,67.77,253181.16227207132,28.0995,28.1577,28.0954,28.1577,253181.1623
2008-05-15 10:40:00,67.76,67.84,67.75,67.78,190213.82657746293,28.1535,28.1868,28.1494,28.1618,190213.8266
2008-05-15 10:45:00,67.78,67.86,67.77,67.84,282434.73698019155,28.1618,28.1951,28.1577,28.1868,282434.737
2008-05-15 10:50:00,67.84,67.91,67.84,67.87,99173.55371900828,28.1868,28.2159,28.1868,28.1992,99173.5537
2008-05-15 10:55:00,67.87,67.89,67.84,67.85,119637.937819756,28.1992,28.2075,28.1868,28.1909,119637.9378
2008-05-15 11:00:00,67.85,67.89,67.78,67.84,249901.6135379772,28.1909,28.2075,28.1618,28.1868,249901.6135
2008-05-15 11:05:00,67.84,67.86,67.72,67.77,158205.43093270366,28.1868,28.1951,28.1369,28.1577,158205.4309
2008-05-15 11:10:00,67.77,67.79,67.72,67.73,102321.92050373869,28.1577,28.166,28.1369,28.1411,102321.9205
2008-05-15 11:15:00,67.73,67.79,67.7,67.75,160960.25186934278,28.1411,28.166,28.1286,28.1494,160960.2519
2008-05-15 11:20:00,67.75,67.75,67.65,67.65,142332.4150596878,28.1494,28.1494,28.1078,28.1078,142332.4151
2008-05-15 11:25:00,67.65,67.75,67.65,67.72,126197.03528794438,28.1078,28.1494,28.1078,28.1369,126197.0353
2008-05-15 11:30:00,67.72,67.85,67.7,67.85,392627.57444575627,28.1369,28.1909,28.1286,28.1909,392627.5744
2008-05-15 11:35:00,67.85,67.89,67.72,67.74,259609.077790896,28.1909,28.2075,28.1369,28.1452,259609.0778
2008-05-15 11:40:00,67.74,67.78,67.65,67.66,169749.44247671522,28.1452,28.1618,28.1078,28.112,169749.4425
2008-05-15 11:45:00,67.67,67.69,67.62,67.68,125278.761642398,28.1161,28.1244,28.0954,28.1203,125278.7616
2008-05-15 11:50:00,67.68,67.72,67.64,67.67,171061.26197035288,28.1203,28.1369,28.1037,28.1161,171061.262
2008-05-15 11:55:00,67.69,67.7,67.64,67.69,67952.24977043159,28.1244,28.1286,28.1037,28.1244,67952.2498
2008-05-15 12:00:00,67.69,67.7,67.62,67.64,135379.7717434081,28.1244,28.1286,28.0954,28.1037,135379.7717
2008-05-15 12:05:00,67.64,67.65,67.54,67.63,254886.5276138004,28.1037,28.1078,28.0621,28.0995,254886.5276
2008-05-15 12:10:00,67.62,67.65,67.55,67.61,165945.16594516597,28.0954,28.1078,28.0663,28.0912,165945.1659
2008-05-15 12:15:00,67.6,67.6,67.49,67.53,192575.1016660108,28.0871,28.0871,28.0414,28.058,192575.1017
2008-05-15 12:20:00,67.52,67.63,67.49,67.59,403646.8581923128,28.0538,28.0995,28.0414,28.0829,403646.8582
2008-05-15 12:25:00,67.59,67.65,67.48,67.56,258034.8943985308,28.0829,28.1078,28.0372,28.0704,258034.8944
2008-05-15 12:30:00,67.55,67.58,67.47,67.51,275875.6395120032,28.0663,28.0787,28.033,28.0497,275875.6395
2008-05-15 12:35:00,67.52,67.56,67.46,67.51,213301.84966548605,28.0538,28.0704,28.0289,28.0497,213301.8497
2008-05-15 12:40:00,67.51,67.51,67.27,67.27,303030.30303030304,28.0497,28.0497,27.9499,27.9499,303030.303
2008-05-15 12:45:00,67.28,67.32,67.17,67.28,279679.9160435524,27.9541,27.9707,27.9084,27.9541,279679.916
2008-05-15 12:50:00,67.28,67.29,67.16,67.19,255148.8915125279,27.9541,27.9583,27.9042,27.9167,255148.8915
2008-05-15 12:55:00,67.2,67.27,67.15,67.15,221566.3124754034,27.9209,27.9499,27.9001,27.9001,221566.3125
2008-05-15 13:00:00,67.16,67.35,67.15,67.17,271021.90738554375,27.9042,27.9832,27.9001,27.9084,271021.9074
2008-05-15 13:05:00,67.17,67.18,67.04,67.07,371244.91669946216,27.9084,27.9125,27.8544,27.8668,371244.9167
2008-05-15 13:10:00,67.07,67.13,66.99,66.99,263019.8084743539,27.8668,27.8918,27.8336,27.8336,263019.8085
2008-05-15 13:15:00,66.99,67.12,66.94,67.11,284271.2842712843,27.8336,27.8876,27.8128,27.8835,284271.2843
2008-05-15 13:20:00,67.12,67.17,66.98,67.05,254492.98176570903,27.8876,27.9084,27.8295,27.8585,254492.9818
2008-05-15 13:25:00,67.04,67.11,67.03,67.06,131969.04105995016,27.8544,27.8835,27.8502,27.8627,131969.0411
2008-05-15 13:30:00,67.07,67.25,67.03,67.25,150334.51397087763,27.8668,27.9416,27.8502,27.9416,150334.514
2008-05-15 13:35:00,67.24,67.39,67.12,67.3,387773.8423192969,27.9375,27.9998,27.8876,27.9624,387773.8423
2008-05-15 13:40:00,67.3,67.33,67.23,67.27,185622.45834973108,27.9624,27.9749,27.9333,27.9499,185622.4583
2008-05-15 13:45:00,67.27,67.38,67.21,67.38,161222.61576807033,27.9499,27.9956,27.925,27.9956,161222.6158
2008-05-15 13:50:00,67.38,67.48,67.35,67.45,219598.58323494688,27.9956,28.0372,27.9832,28.0247,219598.5832
2008-05-15 13:55:00,67.45,67.59,67.45,67.5,203594.38541256724,28.0247,28.0829,28.0247,28.0455,203594.3854
2008-05-15 14:00:00,67.51,67.62,67.48,67.53,206086.8424504788,28.0497,28.0954,28.0372,28.058,206086.8425
2008-05-15 14:05:00,67.54,67.62,67.45,67.46,192837.4655647383,28.0621,28.0954,28.0247,28.0289,192837.4656
2008-05-15 14:10:00,67.46,67.68,67.46,67.65,176702.08579299488,28.0289,28.1203,28.0289,28.1078,176702.0858
2008-05-15 14:15:00,67.66,67.66,67.58,67.65,100485.37321264594,28.112,28.112,28.0787,28.1078,100485.3732
2008-05-15 14:20:00,67.65,67.75,67.62,67.73,161616.1616161616,28.1078,28.1494,28.0954,28.1411,161616.1616
2008-05-15 14:25:00,67.72,67.75,67.66,67.73,221172.76662731208,28.1369,28.1494,28.112,28.1411,221172.7666
2008-05-15 14:30:00,67.74,67.74,67.57,67.62,92483.27430145611,28.1452,28.1452,28.0746,28.0954,92483.2743
2008-05-15 14:35:00,67.62,67.74,67.61,67.71,90777.90895972714,28.0954,28.1452,28.0912,28.1328,90777.909
2008-05-15 14:40:00,67.7,67.72,67.66,67.71,52866.325593598325,28.1286,28.1369,28.112,28.1328,52866.3256
2008-05-15 14:45:00,67.71,67.81,67.69,67.81,75298.43893480257,28.1328,28.1743,28.1244,28.1743,75298.4389
2008-05-15 14:50:00,67.83,67.92,67.8,67.91,160960.25186934278,28.1826,28.22,28.1702,28.2159,160960.2519
2008-05-15 14:55:00,67.91,67.95,67.81,67.82,156500.0655909747,28.2159,28.2325,28.1743,28.1785,156500.0656
2008-05-15 15:00:00,67.83,67.87,67.78,67.78,90384.36311163584,28.1826,28.1992,28.1618,28.1618,90384.3631
2008-05-15 15:05:00,67.78,67.88,67.76,67.87,158467.7948314312,28.1618,28.2034,28.1535,28.1992,158467.7948
2008-05-15 15:10:00,67.87,67.91,67.8,67.81,134461.49809786174,28.1992,28.2159,28.1702,28.1743,134461.4981
2008-05-15 15:15:00,67.81,67.88,67.81,67.86,85005.90318772137,28.1743,28.2034,28.1743,28.1951,85005.9032
2008-05-15 15:20:00,67.86,67.88,67.78,67.84,120425.02951593862,28.1951,28.2034,28.1618,28.1868,120425.0295
2008-05-15 15:25:00,67.84,67.91,67.81,67.81,123179.85045257772,28.1868,28.2159,28.1743,28.1743,123179.8505
2008-05-15 15:30:00,67.82,67.89,67.79,67.85,145480.7818444182,28.1785,28.2075,28.166,28.1909,145480.7818
2008-05-15 15:35:00,67.84,67.89,67.81,67.85,176964.44969172243,28.1868,28.2075,28.1743,28.1909,176964.4497
2008-05-15 15:40:00,67.85,68.0,67.85,67.97,306309.85176439723,28.1909,28.2533,28.1909,28.2408,306309.8518
2008-05-15 15:45:00,67.97,68.04,67.95,68.03,317853.8633084088,28.2408,28.2699,28.2325,28.2657,317853.8633
2008-05-15 15:50:00,68.02,68.12,68.01,68.01,260920.89728453365,28.2616,28.3031,28.2574,28.2574,260920.8973
2008-05-15 15:55:00,68.01,68.07,68.0,68.02,313524.85897940444,28.2574,28.2823,28.2533,28.2616,313524.859
2008-05-16 09:30:00,68.47,68.91,68.42,68.52,1624950.8067689887,28.4485,28.6313,28.4278,28.4693,1624950.8068
2008-05-16 09:35:00,68.55,68.87,68.49,68.87,1142201.233110324,28.4818,28.6147,28.4568,28.6147,1142201.2331
2008-05-16 09:40:00,68.87,69.14,68.83,68.97,639118.4573002754,28.6147,28.7269,28.5981,28.6563,639118.4573
2008-05-16 09:45:00,68.97,69.11,68.81,68.98,483667.8473042109,28.6563,28.7144,28.5898,28.6604,483667.8473
2008-05-16 09:50:00,68.98,69.16,68.92,69.15,456775.5476846386,28.6604,28.7352,28.6355,28.7311,456775.5477
2008-05-16 09:55:00,69.14,69.21,69.08,69.13,330447.33044733043,28.7269,28.756,28.702,28.7228,330447.3304
2008-05-16 10:00:00,69.12,69.29,69.11,69.25,324281.77882723336,28.7186,28.7892,28.7144,28.7726,324281.7788
2008-05-16 10:05:00,69.25,69.26,68.97,68.98,284402.466220648,28.7726,28.7768,28.6563,28.6604,284402.4662
2008-05-16 10:10:00,68.97,69.16,68.97,69.05,269447.7239931786,28.6563,28.7352,28.6563,28.6895,269447.724
2008-05-16 10:15:00,69.05,69.18,69.03,69.16,220123.31103240195,28.6895,28.7435,28.6812,28.7352,220123.311
2008-05-16 10:20:00,69.16,69.27,69.04,69.19,318903.3189033189,28.7352,28.7809,28.6854,28.7477,318903.3189
2008-05-16 10:25:00,69.19,69.29,69.14,69.22,174734.35655253835,28.7477,28.7892,28.7269,28.7601,174734.3566
2008-05-16 10:30:00,69.22,69.28,69.17,69.22,187983.7334382789,28.7601,28.7851,28.7394,28.7601,187983.7334
2008-05-16 10:35:00,69.22,69.25,69.0,69.0,217368.49009576283,28.7601,28.7726,28.6687,28.6687,217368.4901
2008-05-16 10:40:00,69.0,69.1,68.91,69.01,247540.33844942937,28.6687,28.7103,28.6313,28.6729,247540.3384
2008-05-16 10:45:00,69.0,69.05,68.84,68.86,223534.0417158599,28.6687,28.6895,28.6023,28.6106,223534.0417
2008-05-16 10:50:00,68.86,68.95,68.77,68.89,216712.580348944,28.6106,28.648,28.5732,28.623,216712.5803
2008-05-16 10:55:00,68.9,69.02,68.84,69.0,120293.84756657484,28.6272,28.677,28.6023,28.6687,120293.8476
2008-05-16 11:00:00,69.0,69.0,68.86,68.86,161878.52551488916,28.6687,28.6687,28.6106,28.6106,161878.5255
2008-05-16 11:05:00,68.86,69.03,68.82,69.02,193886.92115964845,28.6106,28.6812,28.594,28.677,193886.9212
2008-05-16 11:10:00,69.0,69.16,69.0,69.13,175521.448248721,28.6687,28.7352,28.6687,28.7228,175521.4482
2008-05-16 11:15:00,69.12,69.2,69.06,69.19,185491.2764003673,28.7186,28.7518,28.6937,28.7477,185491.2764
2008-05-16 11:20:00,69.19,69.31,69.16,69.3,250819.8871835236,28.7477,28.7975,28.7352,28.7934,250819.8872
2008-05-16 11:25:00,69.31,69.33,69.26,69.32,125409.94359176178,28.7975,28.8059,28.7768,28.8017,125409.9436
2008-05-16 11:30:00,69.32,69.41,69.27,69.38,323888.2329791421,28.8017,28.8391,28.7809,28.8266,323888.233
2008-05-16 11:35:00,69.38,69.41,69.32,69.35,163846.25475534567,28.8266,28.8391,28.8017,28.8142,163846.2548
2008-05-16 11:40:00,69.35,69.54,69.35,69.53,373737.37373737374,28.8142,28.8931,28.8142,28.8889,373737.3737
2008-05-16 11:45:00,69.54,69.71,69.5,69.67,366260.002623639,28.8931,28.9637,28.8765,28.9471,366260.0026
2008-05-16 11:50:00,69.68,69.68,69.61,69.62,177751.54138790502,28.9513,28.9513,28.9222,28.9263,177751.5414
2008-05-16 11:55:00,69.61,69.67,69.46,69.62,257116.6207529844,28.9222,28.9471,28.8599,28.9263,257116.6208
2008-05-16 12:00:00,69.61,69.64,69.54,69.54,296864.751410206,28.9222,28.9347,28.8931,28.8931,296864.7514
2008-05-16 12:05:00,69.55,69.57,69.46,69.52,166207.52984389348,28.8973,28.9056,28.8599,28.8848,166207.5298
2008-05-16 12:10:00,69.53,69.61,69.51,69.58,134855.04394595305,28.8889,28.9222,28.8806,28.9097,134855.0439
2008-05-16 12:15:00,69.58,69.75,69.58,69.74,150859.2417683327,28.9097,28.9804,28.9097,28.9762,150859.2418
2008-05-16 12:20:00,69.75,69.79,69.64,69.66,190869.73632428172,28.9804,28.997,28.9347,28.943,190869.7363
2008-05-16 12:25:00,69.66,69.69,69.47,69.47,174996.72045126592,28.943,28.9554,28.864,28.864,174996.7205
2008-05-16 12:30:00,69.47,69.51,69.37,69.45,458612.09497573134,28.864,28.8806,28.8225,28.8557,458612.095
2008-05-16 12:35:00,69.45,69.5,69.34,69.46,208710.48143775412,28.8557,28.8765,28.81,28.8599,208710.4814
2008-05-16 12:40:00,69.47,69.51,69.38,69.41,247802.7023481569,28.864,28.8806,28.8266,28.8391,247802.7023
2008-05-16 12:45:00,69.41,69.47,69.33,69.47,221303.94857667584,28.8391,28.864,28.8059,28.864,221303.9486
2008-05-16 12:50:00,69.47,69.48,69.29,69.32,235602.78105732653,28.864,28.8682,28.7892,28.8017,235602.7811
2008-05-16 12:55:00,69.32,69.4,69.26,69.29,276400.3673094582,28.8017,28.8349,28.7768,28.7892,276400.3673
2008-05-16 13:00:00,69.3,69.35,69.25,69.3,139577.59412304868,28.7934,28.8142,28.7726,28.7934,139577.5941
2008-05-16 13:05:00,69.32,69.4,69.28,69.36,217106.1261970353,28.8017,28.8349,28.7851,28.8183,217106.1262
2008-05-16 13:10:00,69.37,69.38,69.28,69.33,160041.9782237964,28.8225,28.8266,28.7851,28.8059,160041.9782
2008-05-16 13:15:00,69.32,69.37,69.29,69.35,138003.41073068345,28.8017,28.8225,28.7892,28.8142,138003.4107
2008-05-16 13:20:00,69.35,69.42,69.33,69.38,219073.85543749185,28.8142,28.8432,28.8059,28.8266,219073.8554
2008-05-16 13:25:00,69.4,69.45,69.35,69.42,172635.4453627181,28.8349,28.8557,28.8142,28.8432,172635.4454
2008-05-16 13:30:00,69.42,69.43,69.34,69.42,100747.73711137348,28.8432,28.8474,28.81,28.8432,100747.7371
2008-05-16 13:35:00,69.41,69.42,69.32,69.38,146136.69159123706,28.8391,28.8432,28.8017,28.8266,146136.6916
2008-05-16 13:40:00,69.38,69.42,69.33,69.41,117801.39052866328,28.8266,28.8432,28.8059,28.8391,117801.3905
2008-05-16 13:45:00,69.41,69.52,69.39,69.52,116096.02518693428,28.8391,28.8848,28.8308,28.8848,116096.0252
2008-05-16 13:50:00,69.52,69.62,69.51,69.6,168568.8049324413,28.8848,28.9263,28.8806,28.918,168568.8049
2008-05-16 13:55:00,69.6,69.7,69.58,69.65,260133.80558835104,28.918,28.9596,28.9097,28.9388,260133.8056
2008-05-16 14:00:00,69.64,69.65,69.51,69.54,173028.99121080938,28.9347,28.9388,28.8806,28.8931,173028.9912
2008-05-16 14:05:00,69.53,69.6,69.5,69.54,116489.57103502558,28.8889,28.918,28.8765,28.8931,116489.571
2008-05-16 14:10:00,69.54,69.67,69.54,69.59,175259.08434999344,28.8931,28.9471,28.8931,28.9139,175259.0843
2008-05-16 14:15:00,69.58,69.62,69.53,69.6,127246.49088285452,28.9097,28.9263,28.8889,28.918,127246.4909
2008-05-16 14:20:00,69.59,69.67,69.58,69.58,135904.49954086318,28.9139,28.9471,28.9097,28.9097,135904.4995
2008-05-16 14:25:00,69.59,69.64,69.53,69.61,183130.0013118195,28.9139,28.9347,28.8889,28.9222,183130.0013
2008-05-16 14:30:00,69.63,69.66,69.56,69.57,129738.9479207661,28.9305,28.943,28.9014,28.9056,129738.9479
2008-05-16 14:35:00,69.58,69.7,69.55,69.66,152695.78905942544,28.9097,28.9596,28.8973,28.943,152695.7891
2008-05-16 14:40:00,69.67,69.69,69.64,69.68,64935.06493506494,28.9471,28.9554,28.9347,28.9513,64935.0649
2008-05-16 14:45:00,69.69,69.74,69.66,69.69,157287.1572871573,28.9554,28.9762,28.943,28.9554,157287.1573
2008-05-16 14:50:00,69.7,69.77,69.67,69.77,124622.85189557917,28.9596,28.9887,28.9471,28.9887,124622.8519
2008-05-16 14:55:00,69.77,69.83,69.76,69.77,173947.26485635576,28.9887,29.0136,28.9845,28.9887,173947.2649
2008-05-16 15:00:00,69.78,69.82,69.7,69.7,171717.17171717173,28.9928,29.0094,28.9596,28.9596,171717.1717
2008-05-16 15:05:00,69.7,69.87,69.7,69.87,204250.2951593861,28.9596,29.0302,28.9596,29.0302,204250.2952
2008-05-16 15:10:00,69.88,69.93,69.86,69.9,215925.48865276136,29.0344,29.0551,29.0261,29.0427,215925.4887
2008-05-16 15:15:00,69.9,70.03,69.87,70.02,281122.91748655384,29.0427,29.0967,29.0302,29.0925,281122.9175
2008-05-16 15:20:00,70.02,70.11,70.02,70.08,243211.33412042505,29.0925,29.1299,29.0925,29.1175,243211.3341
2008-05-16 15:25:00,70.08,70.16,70.01,70.02,428177.8827233373,29.1175,29.1507,29.0884,29.0925,428177.8827
2008-05-16 15:30:00,70.02,70.02,69.93,69.95,318378.59110586386,29.0925,29.0925,29.0551,29.0635,318378.5911
2008-05-16 15:35:00,69.95,70.13,69.94,70.1,352223.53404171584,29.0635,29.1382,29.0593,29.1258,352223.534
2008-05-16 15:40:00,70.1,70.25,70.09,70.14,370326.6430539158,29.1258,29.1881,29.1216,29.1424,370326.6431
2008-05-16 15:45:00,70.14,70.25,70.12,70.24,375573.9210284665,29.1424,29.1881,29.1341,29.1839,375573.921
2008-05-16 15:50:00,70.24,70.24,69.96,69.97,394201.7578381215,29.1839,29.1839,29.0676,29.0718,394201.7578
2008-05-16 15:55:00,69.97,70.08,69.9,70.08,685294.5034763217,29.0718,29.1175,29.0427,29.1175,685294.5035
2008-05-19 09:30:00,70.41,70.56,70.26,70.39,307490.48930867115,29.2546,29.3169,29.1923,29.2463,307490.4893
2008-05-19 09:35:00,70.41,70.41,70.23,70.26,200970.74642529187,29.2546,29.2546,29.1798,29.1923,200970.7464
2008-05-19 09:40:00,70.25,70.46,70.25,70.45,203856.7493112948,29.1881,29.2754,29.1881,29.2712,203856.7493
2008-05-19 09:45:00,70.44,70.61,70.44,70.59,241112.42293060475,29.267,29.3377,29.267,29.3294,241112.4229
2008-05-19 09:50:00,70.58,70.63,70.31,70.31,195854.65040010496,29.3252,29.346,29.213,29.213,195854.6504
2008-05-19 09:55:00,70.31,70.59,70.23,70.25,229699.59333595692,29.213,29.3294,29.1798,29.1881,229699.5933
2008-05-19 10:00:00,70.25,70.43,70.23,70.28,189951.4626787354,29.1881,29.2629,29.1798,29.2006,189951.4627
2008-05-19 10:05:00,70.27,70.44,70.27,70.31,246884.4287026105,29.1964,29.267,29.1964,29.213,246884.4287
2008-05-19 10:10:00,70.31,70.44,70.28,70.36,188114.91538764263,29.213,29.267,29.2006,29.2338,188114.9154
2008-05-19 10:15:00,70.36,70.54,70.29,70.48,217368.49009576283,29.2338,29.3086,29.2047,29.2837,217368.4901
2008-05-19 10:20:00,70.47,70.63,70.47,70.59,146792.6013380559,29.2795,29.346,29.2795,29.3294,146792.6013
2008-05-19 10:25:00,70.59,70.67,70.57,70.58,142201.233110324,29.3294,29.3626,29.3211,29.3252,142201.2331
2008-05-19 10:30:00,70.57,70.68,70.57,70.68,139839.9580217762,29.3211,29.3668,29.3211,29.3668,139839.958
2008-05-19 10:35:00,70.69,70.72,70.63,70.67,183130.0013118195,29.3709,29.3834,29.346,29.3626,183130.0013
2008-05-19 10:40:00,70.66,70.84,70.63,70.76,197428.83379247016,29.3585,29.4332,29.346,29.4,197428.8338
2008-05-19 10:45:00,70.76,70.83,70.74,70.81,143644.23455332546,29.4,29.4291,29.3917,29.4208,143644.2346
2008-05-19 10:50:00,70.82,70.83,70.75,70.77,131181.94936376755,29.4249,29.4291,29.3958,29.4042,131181.9494
2008-05-19 10:55:00,70.76,70.83,70.4,70.75,203987.9312606585,29.4,29.4291,29.2504,29.3958,203987.9313
2008-05-19 11:00:00,70.76,70.82,70.7,70.8,94188.6396431851,29.4,29.4249,29.3751,29.4166,94188.6396
2008-05-19 11:05:00,70.8,70.82,70.73,70.81,147317.32913551095,29.4166,29.4249,29.3875,29.4208,147317.3291
2008-05-19 11:10:00,70.81,70.86,70.76,70.83,232454.4142725961,29.4208,29.4415,29.4,29.4291,232454.4143
2008-05-19 11:15:00,70.83,70.84,70.63,70.7,187327.82369146007,29.4291,29.4332,29.346,29.3751,187327.8237
2008-05-19 11:20:00,70.7,70.73,70.63,70.71,189426.7348812804,29.3751,29.3875,29.346,29.3792,189426.7349
2008-05-19 11:25:00,70.72,70.86,70.71,70.77,195985.83234946872,29.3834,29.4415,29.3792,29.4042,195985.8323
2008-05-19 11:30:00,70.79,70.82,70.7,70.74,200314.83667847305,29.4125,29.4249,29.3751,29.3917,200314.8367
2008-05-19 11:35:00,70.75,70.87,70.72,70.87,315492.588219861,29.3958,29.4457,29.3834,29.4457,315492.5882
2008-05-19 11:40:00,70.86,71.1,70.86,71.08,275350.91171454807,29.4415,29.5413,29.4415,29.533,275350.9117
2008-05-19 11:45:00,71.09,71.1,70.95,70.95,179194.54283090646,29.5371,29.5413,29.4789,29.4789,179194.5428
2008-05-19 11:50:00,70.95,70.97,70.82,70.88,181031.0901219992,29.4789,29.4873,29.4249,29.4499,181031.0901
2008-05-19 11:55:00,70.88,70.96,70.87,70.96,117145.48078184442,29.4499,29.4831,29.4457,29.4831,117145.4808
2008-05-19 12:00:00,70.96,71.03,70.94,70.97,160304.34212252396,29.4831,29.5122,29.4748,29.4873,160304.3421
2008-05-19 12:05:00,70.97,71.11,70.96,71.08,148629.14862914864,29.4873,29.5454,29.4831,29.533,148629.1486
2008-05-19 12:10:00,71.07,71.12,71.05,71.09,130788.40351567624,29.5288,29.5496,29.5205,29.5371,130788.4035
2008-05-19 12:15:00,71.09,71.21,71.08,71.15,151252.78761642397,29.5371,29.587,29.533,29.562,151252.7876
2008-05-19 12:20:00,71.16,71.16,71.08,71.14,163977.43670470943,29.5662,29.5662,29.533,29.5579,163977.4367
2008-05-19 12:25:00,71.14,71.16,71.11,71.12,133412.0425029516,29.5579,29.5662,29.5454,29.5496,133412.0425
2008-05-19 12:30:00,71.12,71.19,71.12,71.18,127508.85478158206,29.5496,29.5787,29.5496,29.5745,127508.8548
2008-05-19 12:35:00,71.18,71.24,71.17,71.18,122917.4865538502,29.5745,29.5994,29.5704,29.5745,122917.4866
2008-05-19 12:40:00,71.18,71.28,71.18,71.21,106519.74288337924,29.5745,29.6161,29.5745,29.587,106519.7429
2008-05-19 12:45:00,71.22,71.22,71.15,71.22,118719.66417420964,29.5911,29.5911,29.562,29.5911,118719.6642
2008-05-19 12:50:00,71.21,71.28,71.18,71.27,153220.5168568805,29.587,29.6161,29.5745,29.6119,153220.5169
2008-05-19 12:55:00,71.26,71.28,71.23,71.24,67689.88587170406,29.6077,29.6161,29.5953,29.5994,67689.8859
2008-05-19 13:00:00,71.25,71.28,71.22,71.26,103764.92194674013,29.6036,29.6161,29.5911,29.6077,103764.9219
2008-05-19 13:05:00,71.26,71.26,71.18,71.21,117670.20857929948,29.6077,29.6077,29.5745,29.587,117670.2086
2008-05-19 13:10:00,71.22,71.31,71.21,71.28,167519.34933753117,29.5911,29.6285,29.587,29.6161,167519.3493
2008-05-19 13:15:00,71.28,71.31,71.26,71.29,163059.16305916305,29.6161,29.6285,29.6077,29.6202,163059.1631
2008-05-19 13:20:00,71.28,71.3,71.2,71.24,176964.44969172243,29.6161,29.6244,29.5828,29.5994,176964.4497
2008-05-19 13:25:00,71.24,71.24,71.15,71.18,147317.32913551095,29.5994,29.5994,29.562,29.5745,147317.3291
2008-05-19 13:30:00,71.18,71.24,71.15,71.2,192181.55581791943,29.5745,29.5994,29.562,29.5828,192181.5558
2008-05-19 13:35:00,71.19,71.25,71.16,71.18,153482.88075560803,29.5787,29.6036,29.5662,29.5745,153482.8808
2008-05-19 13:40:00,71.18,71.26,71.18,71.19,127771.2186803096,29.5745,29.6077,29.5745,29.5787,127771.2187
2008-05-19 13:45:00,71.18,71.21,71.15,71.19,125278.761642398,29.5745,29.587,29.562,29.5787,125278.7616
2008-05-19 13:50:00,71.21,71.21,71.06,71.07,115440.11544011543,29.587,29.587,29.5246,29.5288,115440.1154
2008-05-19 13:55:00,71.05,71.15,71.01,71.12,192706.28361537453,29.5205,29.562,29.5039,29.5496,192706.2836
2008-05-19 14:00:00,71.12,71.14,70.95,71.0,142594.77895841532,29.5496,29.5579,29.4789,29.4997,142594.779
2008-05-19 14:05:00,71.02,71.06,70.95,70.95,158598.97678079497,29.508,29.5246,29.4789,29.4789,158598.9768
2008-05-19 14:10:00,70.95,70.99,70.82,70.9,262101.5348288076,29.4789,29.4956,29.4249,29.4582,262101.5348
2008-05-19 14:15:00,70.9,70.92,70.52,70.84,255935.9832087105,29.4582,29.4665,29.3003,29.4332,255935.9832
2008-05-19 14:20:00,70.86,71.02,70.78,70.9,179194.54283090646,29.4415,29.508,29.4083,29.4582,179194.5428
2008-05-19 14:25:00,70.91,70.94,70.78,70.84,166076.34789452972,29.4623,29.4748,29.4083,29.4332,166076.3479
2008-05-19 14:30:00,70.85,70.87,70.73,70.75,84087.629542175,29.4374,29.4457,29.3875,29.3958,84087.6295
2008-05-19 14:35:00,70.75,70.86,70.75,70.85,126459.39918667192,29.3958,29.4415,29.3958,29.4374,126459.3992
2008-05-19 14:40:00,70.85,70.89,70.82,70.83,62573.78984651712,29.4374,29.454,29.4249,29.4291,62573.7898
2008-05-19 14:45:00,70.83,70.85,70.73,70.76,145611.963793782,29.4291,29.4374,29.3875,29.4,145611.9638
2008-05-19 14:50:00,70.76,70.84,70.72,70.84,137347.50098386462,29.4,29.4332,29.3834,29.4332,137347.501
2008-05-19 14:55:00,70.84,70.89,70.75,70.89,104158.46779483143,29.4332,29.454,29.3958,29.454,104158.4678
2008-05-19 15:00:00,70.89,70.94,70.79,70.86,165420.43814771087,29.454,29.4748,29.4125,29.4415,165420.4381
2008-05-19 15:05:00,70.86,71.0,70.83,70.99,116227.20713629804,29.4415,29.4997,29.4291,29.4956,116227.2071
2008-05-19 15:10:00,71.0,71.15,70.98,71.01,187983.7334382789,29.4997,29.562,29.4914,29.5039,187983.7334
2008-05-19 15:15:00,71.01,71.09,70.91,70.92,127377.67283221828,29.5039,29.5371,29.4623,29.4665,127377.6728
2008-05-19 15:20:00,70.92,70.98,70.9,70.95,116489.57103502558,29.4665,29.4914,29.4582,29.4789,116489.571
2008-05-19 15:25:00,70.95,70.97,70.87,70.89,122392.75875639512,29.4789,29.4873,29.4457,29.454,122392.7588
2008-05-19 15:30:00,70.89,70.92,70.65,70.73,176702.08579299488,29.454,29.4665,29.3543,29.3875,176702.0858
2008-05-19 15:35:00,70.72,70.73,70.57,70.57,202938.4756657484,29.3834,29.3875,29.3211,29.3211,202938.4757
2008-05-19 15:40:00,70.58,70.68,70.54,70.68,267217.6308539945,29.3252,29.3668,29.3086,29.3668,267217.6309
2008-05-19 15:45:00,70.69,70.7,70.63,70.7,290961.5636888364,29.3709,29.3751,29.346,29.3751,290961.5637
2008-05-19 15:50:00,70.7,70.7,70.63,70.7,366260.002623639,29.3751,29.3751,29.346,29.3751,366260.0026
2008-05-19 15:55:00,70.7,70.75,70.68,70.73,360094.45100354194,29.3751,29.3958,29.3668,29.3875,360094.451
2008-05-20 09:30:00,71.18,71.35,70.94,71.26,342253.70589006954,29.5745,29.6451,29.4748,29.6077,342253.7059
2008-05-20 09:35:00,71.26,71.32,71.05,71.27,286763.7413091959,29.6077,29.6327,29.5205,29.6119,286763.7413
2008-05-20 09:40:00,71.27,71.42,71.11,71.33,342253.70589006954,29.6119,29.6742,29.5454,29.6368,342253.7059
2008-05-20 09:45:00,71.33,71.5,71.29,71.44,214876.03305785125,29.6368,29.7075,29.6202,29.6825,214876.0331
2008-05-20 09:50:00,71.44,71.46,71.05,71.08,550045.9136822773,29.6825,29.6908,29.5205,29.533,550045.9137
2008-05-20 09:55:00,71.08,71.27,70.99,71.26,361143.9065984521,29.533,29.6119,29.4956,29.6077,361143.9066
2008-05-20 10:00:00,71.26,71.43,71.21,71.26,288993.83444838,29.6077,29.6784,29.587,29.6077,288993.8344
2008-05-20 10:05:00,71.27,71.28,71.18,71.21,287288.4691066509,29.6119,29.6161,29.5745,29.587,287288.4691
2008-05-20 10:10:00,71.19,71.24,71.04,71.21,359700.90515545063,29.5787,29.5994,29.5163,29.587,359700.9052
2008-05-20 10:15:00,71.21,71.27,71.16,71.24,496917.2241899515,29.587,29.6119,29.5662,29.5994,496917.2242
2008-05-20 10:20:00,71.24,71.31,71.18,71.31,322314.0495867769,29.5994,29.6285,29.5745,29.6285,322314.0496
2008-05-20 10:25:00,71.31,71.33,71.23,71.24,185884.82224845863,29.6285,29.6368,29.5953,29.5994,185884.8222
2008-05-20 10:30:00,71.26,71.28,71.12,71.2,320477.5022956841,29.6077,29.6161,29.5496,29.5828,320477.5023
2008-05-20 10:35:00,71.19,71.24,71.13,71.17,252394.0705758888,29.5787,29.5994,29.5537,29.5704,252394.0706
2008-05-20 10:40:00,71.18,71.31,71.17,71.24,185753.64029909484,29.5745,29.6285,29.5704,29.5994,185753.6403
2008-05-20 10:45:00,71.24,71.31,71.22,71.28,137347.50098386462,29.5994,29.6285,29.5911,29.6161,137347.501
2008-05-20 10:50:00,71.28,71.33,71.21,71.24,242555.4243736062,29.6161,29.6368,29.587,29.5994,242555.4244
2008-05-20 10:55:00,71.26,71.32,71.18,71.29,281122.91748655384,29.6077,29.6327,29.5745,29.6202,281122.9175
2008-05-20 11:00:00,71.29,71.33,71.18,71.2,270759.5434868162,29.6202,29.6368,29.5745,29.5828,270759.5435
2008-05-20 11:05:00,71.2,71.31,71.18,71.22,213301.84966548605,29.5828,29.6285,29.5745,29.5911,213301.8497
2008-05-20 11:10:00,71.24,71.31,71.23,71.3,171192.44391971666,29.5994,29.6285,29.5953,29.6244,171192.4439
2008-05-20 11:15:00,71.3,71.37,71.25,71.37,276531.549258822,29.6244,29.6534,29.6036,29.6534,276531.5493
2008-05-20 11:20:00,71.37,71.44,71.37,71.44,133018.4966548603,29.6534,29.6825,29.6534,29.6825,133018.4967
2008-05-20 11:25:00,71.44,71.47,71.38,71.4,183654.72910927457,29.6825,29.695,29.6576,29.6659,183654.7291
2008-05-20 11:30:00,71.4,71.4,71.28,71.36,249901.6135379772,29.6659,29.6659,29.6161,29.6493,249901.6135
2008-05-20 11:35:00,71.36,71.44,71.23,71.37,298963.66260002623,29.6493,29.6825,29.5953,29.6534,298963.6626
2008-05-20 11:40:00,71.37,71.44,71.2,71.2,235602.78105732653,29.6534,29.6825,29.5828,29.5828,235602.7811
2008-05-20 11:45:00,71.21,71.33,71.13,71.27,232323.2323232324,29.587,29.6368,29.5537,29.6119,232323.2323
2008-05-20 11:50:00,71.27,71.34,71.24,71.3,207267.4799947528,29.6119,29.641,29.5994,29.6244,207267.48
2008-05-20 11:55:00,71.3,71.33,71.25,71.29,134461.49809786174,29.6244,29.6368,29.6036,29.6202,134461.4981
2008-05-20 12:00:00,71.29,71.3,71.22,71.23,142201.233110324,29.6202,29.6244,29.5911,29.5953,142201.2331
2008-05-20 12:05:00,71.23,71.33,71.23,71.3,161747.3435655254,29.5953,29.6368,29.5953,29.6244,161747.3436
2008-05-20 12:10:00,71.31,71.39,71.29,71.39,195329.9226026499,29.6285,29.6618,29.6202,29.6618,195329.9226
2008-05-20 12:15:00,71.38,71.44,71.32,71.4,185228.91250163977,29.6576,29.6825,29.6327,29.6659,185228.9125
2008-05-20 12:20:00,71.41,71.47,71.4,71.44,193099.82946346584,29.6701,29.695,29.6659,29.6825,193099.8295
2008-05-20 12:25:00,71.43,71.47,71.43,71.44,170930.08002098912,29.6784,29.695,29.6784,29.6825,170930.08
2008-05-20 12:30:00,71.45,71.5,71.31,71.47,395251.2134330316,29.6867,29.7075,29.6285,29.695,395251.2134
2008-05-20 12:35:00,71.47,71.6,71.47,71.53,218286.7637413092,29.695,29.749,29.695,29.7199,218286.7637
2008-05-20 12:40:00,71.53,71.57,71.45,71.55,123048.66850321396,29.7199,29.7365,29.6867,29.7282,123048.6685
2008-05-20 12:45:00,71.56,71.6,71.53,71.56,97992.91617473436,29.7324,29.749,29.7199,29.7324,97992.9162
2008-05-20 12:50:00,71.56,71.57,71.46,71.47,147973.2388823298,29.7324,29.7365,29.6908,29.695,147973.2389
2008-05-20 12:55:00,71.46,71.56,71.45,71.56,136035.68149022694,29.6908,29.7324,29.6867,29.7324,136035.6815
2008-05-20 13:00:00,71.56,71.63,71.52,71.63,170011.80637544274,29.7324,29.7615,29.7158,29.7615,170011.8064
2008-05-20 13:05:00,71.62,71.71,71.6,71.69,394070.5758887577,29.7573,29.7947,29.749,29.7864,394070.5759
2008-05-20 13:10:00,71.69,71.76,71.69,71.72,198478.2893873803,29.7864,29.8155,29.7864,29.7989,198478.2894
2008-05-20 13:15:00,71.72,71.73,71.69,71.72,161747.3435655254,29.7989,29.803,29.7864,29.7989,161747.3436
2008-05-20 13:20:00,71.72,71.75,71.65,71.68,272858.4546766365,29.7989,29.8113,29.7698,29.7822,272858.4547
2008-05-20 13:25:00,71.68,71.75,71.66,71.7,196117.01429883248,29.7822,29.8113,29.7739,29.7906,196117.0143
2008-05-20 13:30:00,71.7,71.71,71.59,71.59,232060.8684245048,29.7906,29.7947,29.7449,29.7449,232060.8684
2008-05-20 13:35:00,71.59,71.62,71.47,71.47,283484.1925751017,29.7449,29.7573,29.695,29.695,283484.1926
2008-05-20 13:40:00,71.48,71.5,71.38,71.48,178407.45113472387,29.6992,29.7075,29.6576,29.6992,178407.4511
2008-05-20 13:45:00,71.48,71.49,71.32,71.35,188377.2792863702,29.6992,29.7033,29.6327,29.6451,188377.2793
2008-05-20 13:50:00,71.35,71.38,71.29,71.35,227075.95434868164,29.6451,29.6576,29.6202,29.6451,227075.9543
2008-05-20 13:55:00,71.34,71.4,71.19,71.3,270890.72543618,29.641,29.6659,29.5787,29.6244,270890.7254
2008-05-20 14:00:00,71.31,71.35,71.28,71.34,157943.06703397614,29.6285,29.6451,29.6161,29.641,157943.067
2008-05-20 14:05:00,71.34,71.36,71.2,71.3,185360.0944510036,29.641,29.6493,29.5828,29.6244,185360.0945
2008-05-20 14:10:00,71.31,71.34,71.24,71.27,159123.70457825004,29.6285,29.641,29.5994,29.6119,159123.7046
2008-05-20 14:15:00,71.26,71.26,71.16,71.21,256591.89295552933,29.6077,29.6077,29.5662,29.587,256591.893
2008-05-20 14:20:00,71.21,71.21,71.15,71.19,116751.93493375312,29.587,29.587,29.562,29.5787,116751.9349
2008-05-20 14:25:00,71.2,71.21,71.12,71.18,124754.03384494294,29.5828,29.587,29.5496,29.5745,124754.0338
2008-05-20 14:30:00,71.19,71.2,71.12,71.17,184310.6388560934,29.5787,29.5828,29.5496,29.5704,184310.6389
2008-05-20 14:35:00,71.17,71.26,71.17,71.26,169093.53272989637,29.5704,29.6077,29.5704,29.6077,169093.5327
2008-05-20 14:40:00,71.25,71.26,71.15,71.19,188770.8251344615,29.6036,29.6077,29.562,29.5787,188770.8251
2008-05-20 14:45:00,71.19,71.21,71.14,71.15,192443.91971664692,29.5787,29.587,29.5579,29.562,192443.9197
2008-05-20 14:50:00,71.16,71.17,71.1,71.13,201233.11032401945,29.5662,29.5704,29.5413,29.5537,201233.1103
2008-05-20 14:55:00,71.13,71.16,71.03,71.05,242161.87852551488,29.5537,29.5662,29.5122,29.5205,242161.8785
2008-05-20 15:00:00,71.06,71.12,71.03,71.1,168175.25908435,29.5246,29.5496,29.5122,29.5413,168175.2591
2008-05-20 15:05:00,71.11,71.18,71.1,71.11,216056.6706021252,29.5454,29.5745,29.5413,29.5454,216056.6706
2008-05-20 15:10:00,71.12,71.19,71.11,71.16,223665.2236652237,29.5496,29.5787,29.5454,29.5662,223665.2237
2008-05-20 15:15:00,71.17,71.3,71.14,71.28,231011.41282959463,29.5704,29.6244,29.5579,29.6161,231011.4128
2008-05-20 15:20:00,71.28,71.34,71.25,71.32,299881.93624557264,29.6161,29.641,29.6036,29.6327,299881.9362
2008-05-20 15:25:00,71.31,71.33,71.25,71.31,281254.0994359176,29.6285,29.6368,29.6036,29.6285,281254.0994
2008-05-20 15:30:00,71.31,71.33,71.18,71.18,327167.7817132363,29.6285,29.6368,29.5745,29.5745,327167.7817
2008-05-20 15:35:00,71.19,71.31,71.16,71.28,334120.4250295159,29.5787,29.6285,29.5662,29.6161,334120.425
2008-05-20 15:40:00,71.28,71.35,71.26,71.34,418863.9643185098,29.6161,29.6451,29.6077,29.641,418863.9643
2008-05-20 15:45:00,71.34,71.48,71.34,71.36,514889.1512527876,29.641,29.6992,29.641,29.6493,514889.1513
2008-05-20 15:50:00,71.36,71.37,71.33,71.37,473435.65525383706,29.6493,29.6534,29.6368,29.6534,473435.6553
2008-05-20 15:55:00,71.36,71.43,71.28,71.36,563032.9266692903,29.6493,29.6784,29.6161,29.6493,563032.9267
2008-05-21 09:30:00,71.42,71.78,71.23,71.73,446412.173684901,29.6742,29.8238,29.5953,29.803,446412.1737
2008-05-21 09:35:00,71.74,71.86,71.7,71.82,283615.3745244655,29.8072,29.857,29.7906,29.8404,283615.3745
2008-05-21 09:40:00,71.82,71.99,71.7,71.97,440508.9859635314,29.8404,29.9111,29.7906,29.9027,440508.986
2008-05-21 09:45:00,71.98,72.14,71.89,72.11,436311.1635838909,29.9069,29.9734,29.8695,29.9609,436311.1636
2008-05-21 09:50:00,72.12,72.26,72.08,72.24,497048.4061393152,29.9651,30.0232,29.9484,30.0149,497048.4061
2008-05-21 09:55:00,72.23,72.33,72.21,72.32,461104.5520136429,30.0108,30.0523,30.0025,30.0482,461104.552
2008-05-21 10:00:00,72.33,72.4,72.29,72.29,452052.99750754295,30.0523,30.0814,30.0357,30.0357,452052.9975
2008-05-21 10:05:00,72.29,72.3,72.09,72.1,361537.4524465434,30.0357,30.0399,29.9526,29.9568,361537.4524
2008-05-21 10:10:00,72.11,72.12,71.94,72.03,356683.720320084,29.9609,29.9651,29.8903,29.9277,356683.7203
2008-05-21 10:15:00,72.04,72.07,71.84,71.85,318640.9550045914,29.9318,29.9443,29.8487,29.8529,318640.955
2008-05-21 10:20:00,71.85,71.87,71.72,71.84,347369.8019152565,29.8529,29.8612,29.7989,29.8487,347369.8019
2008-05-21 10:25:00,71.84,71.99,71.72,71.85,349075.16725698544,29.8487,29.9111,29.7989,29.8529,349075.1673
2008-05-21 10:30:00,71.87,72.29,71.86,72.13,738816.7388167388,29.8612,30.0357,29.857,29.9692,738816.7388
2008-05-21 10:35:00,72.14,72.34,72.08,72.2,478945.2971271153,29.9734,30.0565,29.9484,29.9983,478945.2971
2008-05-21 10:40:00,72.2,72.27,72.07,72.17,320346.32034632034,29.9983,30.0274,29.9443,29.9858,320346.3203
2008-05-21 10:45:00,72.18,72.26,72.14,72.23,239013.51174078448,29.99,30.0232,29.9734,30.0108,239013.5117
2008-05-21 10:50:00,72.22,72.26,72.15,72.18,326905.4178145087,30.0066,30.0232,29.9775,29.99,326905.4178
2008-05-21 10:55:00,72.19,72.24,72.11,72.18,185097.730552276,29.9941,30.0149,29.9609,29.99,185097.7306
2008-05-21 11:00:00,72.19,72.39,72.17,72.38,242424.24242424243,29.9941,30.0772,29.9858,30.0731,242424.2424
2008-05-21 11:05:00,72.38,72.47,72.37,72.37,742883.3792470157,30.0731,30.1105,30.0689,30.0689,742883.3792
2008-05-21 11:10:00,72.37,72.37,72.23,72.32,350124.6228518956,30.0689,30.0689,30.0108,30.0482,350124.6229
2008-05-21 11:15:00,72.32,72.36,72.17,72.27,266168.1752590844,30.0482,30.0648,29.9858,30.0274,266168.1753
2008-05-21 11:20:00,72.25,72.32,72.15,72.17,206742.75219729767,30.0191,30.0482,29.9775,29.9858,206742.7522
2008-05-21 11:25:00,72.17,72.27,72.1,72.13,256854.25685425688,29.9858,30.0274,29.9568,29.9692,256854.2569
2008-05-21 11:30:00,72.12,72.16,72.05,72.11,171061.26197035288,29.9651,29.9817,29.936,29.9609,171061.262
2008-05-21 11:35:00,72.11,72.11,71.96,72.02,220910.40272858457,29.9609,29.9609,29.8986,29.9235,220910.4027
2008-05-21 11:40:00,72.02,72.04,71.91,71.93,209366.391184573,29.9235,29.9318,29.8778,29.8861,209366.3912
2008-05-21 11:45:00,71.92,72.03,71.92,71.98,234028.5976649613,29.882,29.9277,29.882,29.9069,234028.5977
2008-05-21 11:50:00,71.97,72.09,71.97,72.05,504132.2314049587,29.9027,29.9526,29.9027,29.936,504132.2314
2008-05-21 11:55:00,72.04,72.05,71.97,72.04,218155.58179194544,29.9318,29.936,29.9027,29.9318,218155.5818
2008-05-21 12:00:00,72.04,72.09,72.01,72.05,464646.4646464647,29.9318,29.9526,29.9194,29.936,464646.4646
2008-05-21 12:05:00,72.04,72.1,71.94,72.04,314180.76872622326,29.9318,29.9568,29.8903,29.9318,314180.7687
2008-05-21 12:10:00,72.05,72.06,71.95,71.98,172897.80926144563,29.936,29.9401,29.8944,29.9069,172897.8093
2008-05-21 12:15:00,71.97,72.0,71.87,71.89,162534.435261708,29.9027,29.9152,29.8612,29.8695,162534.4353
2008-05-21 12:20:00,71.91,72.0,71.9,71.98,137347.50098386462,29.8778,29.9152,29.8737,29.9069,137347.501
2008-05-21 12:25:00,71.98,71.98,71.89,71.98,296077.6597140233,29.9069,29.9069,29.8695,29.9069,296077.6597
2008-05-21 12:30:00,71.98,72.06,71.98,72.04,184179.45690672964,29.9069,29.9401,29.9069,29.9318,184179.4569
2008-05-21 12:35:00,72.04,72.21,72.0,72.1,483011.9375573921,29.9318,30.0025,29.9152,29.9568,483011.9376
2008-05-21 12:40:00,72.11,72.19,72.1,72.14,334776.3347763348,29.9609,29.9941,29.9568,29.9734,334776.3348
2008-05-21 12:45:00,72.15,72.16,72.08,72.1,204775.0229568412,29.9775,29.9817,29.9484,29.9568,204775.023
2008-05-21 12:50:00,72.1,72.24,72.09,72.17,507018.2342909616,29.9568,30.0149,29.9526,29.9858,507018.2343
2008-05-21 12:55:00,72.17,72.21,72.11,72.11,261707.98898071627,29.9858,30.0025,29.9609,29.9609,261707.989
2008-05-21 13:00:00,72.12,72.15,72.02,72.03,227994.227994228,29.9651,29.9775,29.9235,29.9277,227994.228
2008-05-21 13:05:00,72.04,72.1,72.02,72.04,267873.54060081334,29.9318,29.9568,29.9235,29.9318,267873.5406
2008-05-21 13:10:00,72.06,72.07,71.97,71.98,253574.7081201627,29.9401,29.9443,29.9027,29.9069,253574.7081
2008-05-21 13:15:00,71.98,71.98,71.85,71.92,369014.8235602781,29.9069,29.9069,29.8529,29.882,369014.8236
2008-05-21 13:20:00,71.92,71.94,71.81,71.85,407188.7708251345,29.882,29.8903,29.8363,29.8529,407188.7708
2008-05-21 13:25:00,71.85,71.89,71.76,71.81,267611.1767020858,29.8529,29.8695,29.8155,29.8363,267611.1767
2008-05-21 13:30:00,71.81,71.83,71.77,71.8,200446.0186278368,29.8363,29.8446,29.8196,29.8321,200446.0186
2008-05-21 13:35:00,71.8,71.85,71.79,71.81,361537.4524465434,29.8321,29.8529,29.828,29.8363,361537.4524
2008-05-21 13:40:00,71.81,71.92,71.8,71.84,207661.02584284404,29.8363,29.882,29.8321,29.8487,207661.0258
2008-05-21 13:45:00,71.85,71.88,71.81,71.82,157549.52118588483,29.8529,29.8653,29.8363,29.8404,157549.5212
2008-05-21 13:50:00,71.82,71.86,71.79,71.8,183130.0013118195,29.8404,29.857,29.828,29.8321,183130.0013
2008-05-21 13:55:00,71.79,71.83,71.57,71.67,279811.0979929162,29.828,29.8446,29.7365,29.7781,279811.098
2008-05-21 14:00:00,71.66,71.66,71.45,71.49,338055.883510429,29.7739,29.7739,29.6867,29.7033,338055.8835
2008-05-21 14:05:00,71.48,71.6,71.38,71.41,355765.4466745376,29.6992,29.749,29.6576,29.6701,355765.4467
2008-05-21 14:10:00,71.42,71.53,71.31,71.46,366653.5484717303,29.6742,29.7199,29.6285,29.6908,366653.5485
2008-05-21 14:15:00,71.47,71.47,71.28,71.28,259871.44168962352,29.695,29.695,29.6161,29.6161,259871.4417
2008-05-21 14:20:00,71.28,71.32,71.2,71.27,489046.3072281254,29.6161,29.6327,29.5828,29.6119,489046.3072
2008-05-21 14:25:00,71.27,71.37,71.26,71.34,412173.6849009576,29.6119,29.6534,29.6077,29.641,412173.6849
2008-05-21 14:30:00,71.34,71.35,71.06,71.08,245966.15505706417,29.641,29.6451,29.5246,29.533,245966.1551
2008-05-21 14:35:00,71.08,71.08,70.93,71.05,344090.2531811623,29.533,29.533,29.4706,29.5205,344090.2532
2008-05-21 14:40:00,71.05,71.07,70.93,71.0,279942.27994228,29.5205,29.5288,29.4706,29.4997,279942.2799
2008-05-21 14:45:00,71.01,71.08,70.86,70.88,330578.5123966942,29.5039,29.533,29.4415,29.4499,330578.5124
2008-05-21 14:50:00,70.87,70.97,70.86,70.94,222222.22222222225,29.4457,29.4873,29.4415,29.4748,222222.2222
2008-05-21 14:55:00,70.94,71.17,70.93,71.17,467138.92168437626,29.4748,29.5704,29.4706,29.5704,467138.9217
2008-05-21 15:00:00,71.17,71.34,71.16,71.29,436048.79968516337,29.5704,29.641,29.5662,29.6202,436048.7997
2008-05-21 15:05:00,71.3,71.32,71.2,71.3,552931.9165682802,29.6244,29.6327,29.5828,29.6244,552931.9166
2008-05-21 15:10:00,71.28,71.28,71.15,71.2,257510.1666010757,29.6161,29.6161,29.562,29.5828,257510.1666
2008-05-21 15:15:00,71.21,71.49,71.21,71.47,401416.7650531287,29.587,29.7033,29.587,29.695,401416.7651
2008-05-21 15:20:00,71.47,71.48,71.32,71.42,291092.7456382002,29.695,29.6992,29.6327,29.6742,291092.7456
2008-05-21 15:25:00,71.41,71.44,71.29,71.38,277843.36875245965,29.6701,29.6825,29.6202,29.6576,277843.3688
2008-05-21 15:30:00,71.38,71.44,71.25,71.37,412698.4126984127,29.6576,29.6825,29.6036,29.6534,412698.4127
2008-05-21 15:35:00,71.37,71.44,71.14,71.16,375311.55712973897,29.6534,29.6825,29.5579,29.5662,375311.5571
2008-05-21 15:40:00,71.16,71.16,70.76,70.89,491407.5823166733,29.5662,29.5662,29.4,29.454,491407.5823
2008-05-21 15:45:00,70.89,71.05,70.8,70.82,521185.8848222485,29.454,29.5205,29.4166,29.4249,521185.8848
2008-05-21 15:50:00,70.81,70.89,70.64,70.64,646464.6464646464,29.4208,29.454,29.3501,29.3501,646464.6465
2008-05-21 15:55:00,70.63,70.73,70.56,70.7,839433.2939787486,29.346,29.3875,29.3169,29.3751,839433.294
2008-05-22 09:30:00,70.57,71.17,70.57,70.89,558835.1042896498,29.4708,29.7214,29.4708,29.6045,558835.1043
2008-05-22 09:35:00,70.89,71.06,70.84,70.86,397612.4885215794,29.6045,29.6755,29.5836,29.592,397612.4885
2008-05-22 09:40:00,70.87,71.02,70.79,71.02,555949.1014036469,29.5961,29.6588,29.5627,29.6588,555949.1014
2008-05-22 09:45:00,71.02,71.11,70.89,71.03,404958.6776859504,29.6588,29.6964,29.6045,29.663,404958.6777
2008-05-22 09:50:00,71.02,71.24,70.9,70.92,466220.64803882985,29.6588,29.7506,29.6087,29.617,466220.648
2008-05-22 09:55:00,70.92,71.18,70.89,71.16,725829.7258297259,29.617,29.7256,29.6045,29.7172,725829.7258
2008-05-22 10:00:00,71.17,71.18,70.79,70.98,302899.12108093925,29.7214,29.7256,29.5627,29.6421,302899.1211
2008-05-22 10:05:00,70.95,71.0,70.76,70.76,408631.7722681359,29.6295,29.6504,29.5502,29.5502,408631.7723
2008-05-22 10:10:00,70.76,71.08,70.72,71.05,487603.305785124,29.5502,29.6838,29.5335,29.6713,487603.3058
2008-05-22 10:15:00,71.05,71.18,70.95,71.06,703004.0666404302,29.6713,29.7256,29.6295,29.6755,703004.0666
2008-05-22 10:20:00,71.07,71.09,70.82,70.82,398399.5802177621,29.6797,29.688,29.5753,29.5753,398399.5802
2008-05-22 10:25:00,70.83,70.93,70.44,70.48,349731.07700380427,29.5794,29.6212,29.4166,29.4333,349731.077
2008-05-22 10:30:00,70.49,70.65,70.4,70.42,452315.3614062705,29.4374,29.5043,29.3999,29.4082,452315.3614
2008-05-22 10:35:00,70.43,70.54,70.32,70.47,288993.83444838,29.4124,29.4583,29.3664,29.4291,288993.8344
2008-05-22 10:40:00,70.46,70.58,70.46,70.58,383313.6560409288,29.4249,29.475,29.4249,29.475,383313.656
2008-05-22 10:45:00,70.57,70.63,70.46,70.57,270365.9976387249,29.4708,29.4959,29.4249,29.4708,270365.9976
2008-05-22 10:50:00,70.57,70.65,70.52,70.63,431719.795356159,29.4708,29.5043,29.45,29.4959,431719.7954
2008-05-22 10:55:00,70.63,70.67,70.46,70.66,192443.91971664692,29.4959,29.5126,29.4249,29.5084,192443.9197
2008-05-22 11:00:00,70.66,70.88,70.66,70.85,293585.2026761118,29.5084,29.6003,29.5084,29.5878,293585.2027
2008-05-22 11:05:00,70.85,70.85,70.67,70.83,243211.33412042505,29.5878,29.5878,29.5126,29.5794,243211.3341
2008-05-22 11:10:00,70.83,70.83,70.55,70.59,262888.6265249902,29.5794,29.5794,29.4625,29.4792,262888.6265
2008-05-22 11:15:00,70.6,70.76,70.57,70.71,217893.2178932179,29.4834,29.5502,29.4708,29.5293,217893.2179
2008-05-22 11:20:00,70.72,70.75,70.5,70.54,204775.0229568412,29.5335,29.546,29.4416,29.4583,204775.023
2008-05-22 11:25:00,70.55,70.64,70.54,70.58,136691.5912370458,29.4625,29.5001,29.4583,29.475,136691.5912
2008-05-22 11:30:00,70.58,70.73,70.58,70.67,254886.5276138004,29.475,29.5377,29.475,29.5126,254886.5276
2008-05-22 11:35:00,70.67,70.73,70.63,70.63,315361.4062704972,29.5126,29.5377,29.4959,29.4959,315361.4063
2008-05-22 11:40:00,70.63,70.65,70.5,70.52,168699.98688180506,29.4959,29.5043,29.4416,29.45,168699.9869
2008-05-22 11:45:00,70.52,70.61,70.4,70.47,146923.78328741965,29.45,29.4876,29.3999,29.4291,146923.7833
2008-05-22 11:50:00,70.46,70.47,70.24,70.27,121868.03095894006,29.4249,29.4291,29.333,29.3456,121868.031
2008-05-22 11:55:00,70.28,70.29,70.18,70.23,134199.1341991342,29.3497,29.3539,29.308,29.3289,134199.1342
2008-05-22 12:00:00,70.22,70.28,70.15,70.18,153351.69880624427,29.3247,29.3497,29.2955,29.308,153351.6988
2008-05-22 12:05:00,70.18,70.23,69.87,69.92,306834.5795618523,29.308,29.3289,29.1785,29.1994,306834.5796
2008-05-22 12:10:00,69.93,69.99,69.83,69.96,207923.3897415716,29.2036,29.2286,29.1618,29.2161,207923.3897
2008-05-22 12:15:00,69.95,70.2,69.94,70.17,125278.761642398,29.2119,29.3163,29.2078,29.3038,125278.7616
2008-05-22 12:20:00,70.17,70.21,69.93,69.97,134855.04394595305,29.3038,29.3205,29.2036,29.2203,134855.0439
2008-05-22 12:25:00,69.96,69.96,69.86,69.86,116620.75298438936,29.2161,29.2161,29.1743,29.1743,116620.753
2008-05-22 12:30:00,69.87,69.87,69.75,69.78,182605.27351436444,29.1785,29.1785,29.1284,29.1409,182605.2735
2008-05-22 12:35:00,69.77,69.83,69.66,69.67,157287.1572871573,29.1368,29.1618,29.0908,29.095,157287.1573
2008-05-22 12:40:00,69.66,69.67,69.58,69.62,230749.0489308671,29.0908,29.095,29.0574,29.0741,230749.0489
2008-05-22 12:45:00,69.62,69.72,69.61,69.67,132100.22300931392,29.0741,29.1159,29.0699,29.095,132100.223
2008-05-22 12:50:00,69.65,69.71,69.59,69.63,137609.86488259217,29.0866,29.1117,29.0616,29.0783,137609.8649
2008-05-22 12:55:00,69.61,69.72,69.57,69.65,164370.9825528007,29.0699,29.1159,29.0532,29.0866,164370.9826
2008-05-22 13:00:00,69.66,69.77,69.63,69.76,263544.536271809,29.0908,29.1368,29.0783,29.1326,263544.5363
2008-05-22 13:05:00,69.76,69.83,69.69,69.83,116489.57103502558,29.1326,29.1618,29.1034,29.1618,116489.571
2008-05-22 13:10:00,69.83,70.05,69.82,70.05,142332.4150596878,29.1618,29.2537,29.1576,29.2537,142332.4151
2008-05-22 13:15:00,70.04,70.07,69.9,69.9,139577.59412304868,29.2495,29.262,29.191,29.191,139577.5941
2008-05-22 13:20:00,69.9,69.92,69.81,69.92,112554.11255411257,29.191,29.1994,29.1535,29.1994,112554.1126
2008-05-22 13:25:00,69.92,69.97,69.86,69.93,127377.67283221828,29.1994,29.2203,29.1743,29.2036,127377.6728
2008-05-22 13:30:00,69.92,70.13,69.89,70.12,186671.9139446412,29.1994,29.2871,29.1869,29.2829,186671.9139
2008-05-22 13:35:00,70.12,70.15,70.01,70.12,161484.97966679785,29.2829,29.2955,29.237,29.2829,161484.9797
2008-05-22 13:40:00,70.12,70.13,70.03,70.12,123048.66850321396,29.2829,29.2871,29.2453,29.2829,123048.6685
2008-05-22 13:45:00,70.13,70.45,70.02,70.45,218417.94569067296,29.2871,29.4207,29.2412,29.4207,218417.9457
2008-05-22 13:50:00,70.45,70.52,70.37,70.43,113734.75009838646,29.4207,29.45,29.3873,29.4124,113734.7501
2008-05-22 13:55:00,70.44,70.47,70.33,70.33,124491.6699462154,29.4166,29.4291,29.3706,29.3706,124491.6699
2008-05-22 14:00:00,70.32,70.35,70.21,70.23,117014.29883248064,29.3664,29.379,29.3205,29.3289,117014.2988
2008-05-22 14:05:00,70.24,70.24,70.06,70.17,187983.7334382789,29.333,29.333,29.2579,29.3038,187983.7334
2008-05-22 14:10:00,70.16,70.21,70.09,70.11,266036.9933097206,29.2996,29.3205,29.2704,29.2787,266036.9933
2008-05-22 14:15:00,70.12,70.12,70.0,70.04,203725.567361931,29.2829,29.2829,29.2328,29.2495,203725.5674
2008-05-22 14:20:00,70.03,70.08,69.98,69.98,188639.64318509767,29.2453,29.2662,29.2245,29.2245,188639.6432
2008-05-22 14:25:00,69.98,70.19,69.94,70.09,208316.93558966287,29.2245,29.3122,29.2078,29.2704,208316.9356
2008-05-22 14:30:00,70.09,70.24,70.08,70.18,150334.51397087763,29.2704,29.333,29.2662,29.308,150334.514
2008-05-22 14:35:00,70.18,70.28,70.16,70.23,179063.3608815427,29.308,29.3497,29.2996,29.3289,179063.3609
2008-05-22 14:40:00,70.23,70.25,70.14,70.15,159123.70457825004,29.3289,29.3372,29.2913,29.2955,159123.7046
2008-05-22 14:45:00,70.15,70.21,70.14,70.17,240456.51318378592,29.2955,29.3205,29.2913,29.3038,240456.5132
2008-05-22 14:50:00,70.17,70.25,70.12,70.24,170274.1702741703,29.3038,29.3372,29.2829,29.333,170274.1703
2008-05-22 14:55:00,70.24,70.29,70.18,70.23,212514.75796930343,29.333,29.3539,29.308,29.3289,212514.758
2008-05-22 15:00:00,70.22,70.24,70.12,70.12,208185.7536402991,29.3247,29.333,29.2829,29.2829,208185.7536
2008-05-22 15:05:00,70.12,70.15,70.08,70.15,195592.2865013774,29.2829,29.2955,29.2662,29.2955,195592.2865
2008-05-22 15:10:00,70.15,70.15,70.09,70.1,187721.3695395513,29.2955,29.2955,29.2704,29.2746,187721.3695
2008-05-22 15:15:00,70.1,70.11,70.07,70.11,130657.22156631248,29.2746,29.2787,29.262,29.2787,130657.2216
2008-05-22 15:20:00,70.1,70.11,69.96,70.02,238095.2380952381,29.2746,29.2787,29.2161,29.2412,238095.2381
2008-05-22 15:25:00,70.02,70.16,70.01,70.12,306572.21566312475,29.2412,29.2996,29.237,29.2829,306572.2157
2008-05-22 15:30:00,70.12,70.14,70.05,70.13,250819.8871835236,29.2829,29.2913,29.2537,29.2871,250819.8872
2008-05-22 15:35:00,70.12,70.18,70.06,70.16,291879.8373343828,29.2829,29.308,29.2579,29.2996,291879.8373
2008-05-22 15:40:00,70.15,70.15,70.09,70.12,317722.68135904503,29.2955,29.2955,29.2704,29.2829,317722.6814
2008-05-22 15:45:00,70.12,70.16,70.09,70.15,324412.96077659715,29.2829,29.2996,29.2704,29.2955,324412.9608
2008-05-22 15:50:00,70.15,70.16,70.09,70.09,406795.2249770432,29.2955,29.2996,29.2704,29.2704,406795.225
2008-05-22 15:55:00,70.09,70.12,70.02,70.02,380952.38095238095,29.2704,29.2829,29.2412,29.2412,380952.381
2008-05-23 09:30:00,70.44,70.62,70.13,70.36,372425.5542437361,29.4166,29.4917,29.2871,29.3832,372425.5542
2008-05-23 09:35:00,70.38,70.66,70.28,70.58,309589.4004984914,29.3915,29.5084,29.3497,29.475,309589.4005
2008-05-23 09:40:00,70.58,70.66,70.44,70.57,223140.4958677686,29.475,29.5084,29.4166,29.4708,223140.4959
2008-05-23 09:45:00,70.56,70.6,70.3,70.34,227863.04604486423,29.4667,29.4834,29.3581,29.3748,227863.046
2008-05-23 09:50:00,70.35,70.41,70.25,70.38,182474.09156500065,29.379,29.404,29.3372,29.3915,182474.0916
2008-05-23 09:55:00,70.38,70.45,70.23,70.31,233372.68791814247,29.3915,29.4207,29.3289,29.3623,233372.6879
2008-05-23 10:00:00,70.32,70.37,70.19,70.21,282697.10087891907,29.3664,29.3873,29.3122,29.3205,282697.1009
2008-05-23 10:05:00,70.21,70.28,70.06,70.12,350386.98675062315,29.3205,29.3497,29.2579,29.2829,350386.9868
2008-05-23 10:10:00,70.12,70.16,69.98,70.15,210022.30093139183,29.2829,29.2996,29.2245,29.2955,210022.3009
2008-05-23 10:15:00,70.15,70.23,70.14,70.15,229437.22943722943,29.2955,29.3289,29.2913,29.2955,229437.2294
2008-05-23 10:20:00,70.15,70.15,69.96,69.98,261445.62508198872,29.2955,29.2955,29.2161,29.2245,261445.6251
2008-05-23 10:25:00,69.97,69.97,69.68,69.68,248065.06624688444,29.2203,29.2203,29.0992,29.0992,248065.0662
2008-05-23 10:30:00,69.67,69.74,69.56,69.72,279679.9160435524,29.095,29.1242,29.0491,29.1159,279679.916
2008-05-23 10:35:00,69.73,70.21,69.67,69.77,392758.75639512006,29.1201,29.3205,29.095,29.1368,392758.7564
2008-05-23 10:40:00,69.77,70.02,69.72,69.92,233372.68791814247,29.1368,29.2412,29.1159,29.1994,233372.6879
2008-05-23 10:45:00,69.92,69.96,69.83,69.87,217106.1261970353,29.1994,29.2161,29.1618,29.1785,217106.1262
2008-05-23 10:50:00,69.86,69.96,69.73,69.91,207923.3897415716,29.1743,29.2161,29.1201,29.1952,207923.3897
2008-05-23 10:55:00,69.9,69.95,69.82,69.93,191788.00996982816,29.191,29.2119,29.1576,29.2036,191788.01
2008-05-23 11:00:00,69.93,69.93,69.74,69.77,192837.4655647383,29.2036,29.2036,29.1242,29.1368,192837.4656
2008-05-23 11:05:00,69.76,69.76,69.61,69.63,163715.0728059819,29.1326,29.1326,29.0699,29.0783,163715.0728
2008-05-23 11:10:00,69.63,69.76,69.47,69.48,275350.91171454807,29.0783,29.1326,29.0115,29.0157,275350.9117
2008-05-23 11:15:00,69.48,69.59,69.48,69.58,188246.09733700645,29.0157,29.0616,29.0157,29.0574,188246.0973
2008-05-23 11:20:00,69.58,69.61,69.45,69.51,206873.93414666143,29.0574,29.0699,29.0031,29.0282,206873.9341
2008-05-23 11:25:00,69.51,69.62,69.46,69.47,178932.17893217894,29.0282,29.0741,29.0073,29.0115,178932.1789
2008-05-23 11:30:00,69.48,69.48,69.25,69.28,259477.8958415322,29.0157,29.0157,28.9196,28.9321,259477.8958
2008-05-23 11:35:00,69.28,69.28,69.09,69.13,5483930.211202939,28.9321,28.9321,28.8528,28.8695,5483930.2112
2008-05-23 11:40:00,69.12,69.17,69.04,69.17,305129.2142201233,28.8653,28.8862,28.8319,28.8862,305129.2142
2008-05-23 11:45:00,69.17,69.17,69.08,69.12,298307.7528532074,28.8862,28.8862,28.8486,28.8653,298307.7529
2008-05-23 11:50:00,69.13,69.17,69.01,69.12,315623.7701692247,28.8695,28.8862,28.8194,28.8653,315623.7702
2008-05-23 11:55:00,69.11,69.42,69.04,69.4,220516.8568804933,28.8611,28.9906,28.8319,28.9822,220516.8569
2008-05-23 12:00:00,69.4,69.44,69.17,69.18,164108.61865407322,28.9822,28.9989,28.8862,28.8904,164108.6187
2008-05-23 12:05:00,69.18,69.35,69.15,69.34,189820.28072937165,28.8904,28.9614,28.8778,28.9572,189820.2807
2008-05-23 12:10:00,69.35,69.51,69.33,69.43,165682.80204643842,28.9614,29.0282,28.953,28.9948,165682.802
2008-05-23 12:15:00,69.44,69.54,69.31,69.31,132887.31470549654,28.9989,29.0407,28.9447,28.9447,132887.3147
2008-05-23 12:20:00,69.3,69.5,69.19,69.5,385937.29502820416,28.9405,29.024,28.8945,29.024,385937.295
2008-05-23 12:25:00,69.5,69.63,69.46,69.61,178145.08723599633,29.024,29.0783,29.0073,29.0699,178145.0872
2008-05-23 12:30:00,69.58,69.59,69.32,69.42,151646.33346451528,29.0574,29.0616,28.9488,28.9906,151646.3335
2008-05-23 12:35:00,69.41,69.42,69.27,69.29,92483.27430145611,28.9864,28.9906,28.928,28.9363,92483.2743
2008-05-23 12:40:00,69.29,69.33,69.23,69.32,115046.56959202414,28.9363,28.953,28.9112,28.9488,115046.5696
2008-05-23 12:45:00,69.32,69.42,69.29,69.41,125803.48943985307,28.9488,28.9906,28.9363,28.9864,125803.4894
2008-05-23 12:50:00,69.4,69.41,69.3,69.37,162272.07136298047,28.9822,28.9864,28.9405,28.9697,162272.0714
2008-05-23 12:55:00,69.37,69.41,69.24,69.28,156762.42948970222,28.9697,28.9864,28.9154,28.9321,156762.4295
2008-05-23 13:00:00,69.28,69.55,69.28,69.49,163977.43670470943,28.9321,29.0449,28.9321,29.0198,163977.4367
2008-05-23 13:05:00,69.48,69.59,69.48,69.58,118326.11832611832,29.0157,29.0616,29.0157,29.0574,118326.1183
2008-05-23 13:10:00,69.58,69.58,69.51,69.55,66378.06637806637,29.0574,29.0574,29.0282,29.0449,66378.0664
2008-05-23 13:15:00,69.56,69.61,69.5,69.58,79627.4432638069,29.0491,29.0699,29.024,29.0574,79627.4433
2008-05-23 13:20:00,69.59,69.66,69.55,69.64,123573.39630066905,29.0616,29.0908,29.0449,29.0825,123573.3963
2008-05-23 13:25:00,69.64,69.65,69.53,69.54,85399.44903581268,29.0825,29.0866,29.0365,29.0407,85399.449
2008-05-23 13:30:00,69.54,69.66,69.54,69.61,164764.52840089204,29.0407,29.0908,29.0407,29.0699,164764.5284
2008-05-23 13:35:00,69.61,69.64,69.53,69.56,162927.9811097993,29.0699,29.0825,29.0365,29.0491,162927.9811
2008-05-23 13:40:00,69.56,69.64,69.54,69.62,88810.17971927063,29.0491,29.0825,29.0407,29.0741,88810.1797
2008-05-23 13:45:00,69.63,69.65,69.58,69.64,114521.84179456907,29.0783,29.0866,29.0574,29.0825,114521.8418
2008-05-23 13:50:00,69.64,69.66,69.58,69.58,154794.7002492457,29.0825,29.0908,29.0574,29.0574,154794.7002
2008-05-23 13:55:00,69.58,69.65,69.58,69.62,88678.99776990687,29.0574,29.0866,29.0574,29.0741,88678.9978
2008-05-23 14:00:00,69.61,69.62,69.51,69.51,127902.40062967336,29.0699,29.0741,29.0282,29.0282,127902.4006
2008-05-23 14:05:00,69.51,69.52,69.43,69.44,98911.18982028074,29.0282,29.0324,28.9948,28.9989,98911.1898
2008-05-23 14:10:00,69.44,69.48,69.41,69.45,102190.73855437493,28.9989,29.0157,28.9864,29.0031,102190.7386
2008-05-23 14:15:00,69.45,69.48,69.33,69.47,248065.06624688444,29.0031,29.0157,28.953,29.0115,248065.0662
2008-05-23 14:20:00,69.47,69.64,69.47,69.63,131050.7674144038,29.0115,29.0825,29.0115,29.0783,131050.7674
2008-05-23 14:25:00,69.63,69.71,69.57,69.71,166863.4395907123,29.0783,29.1117,29.0532,29.1117,166863.4396
2008-05-23 14:30:00,69.71,69.77,69.67,69.77,138134.59268004724,29.1117,29.1368,29.095,29.1368,138134.5927
2008-05-23 14:35:00,69.76,69.77,69.64,69.73,111242.29306047488,29.1326,29.1368,29.0825,29.1201,111242.2931
2008-05-23 14:40:00,69.73,69.82,69.71,69.77,94451.00354191264,29.1201,29.1576,29.1117,29.1368,94451.0035
2008-05-23 14:45:00,69.77,69.96,69.77,69.94,139052.8663255936,29.1368,29.2161,29.1368,29.2078,139052.8663
2008-05-23 14:50:00,69.95,69.98,69.82,69.9,132231.40495867768,29.2119,29.2245,29.1576,29.191,132231.405
2008-05-23 14:55:00,69.9,69.94,69.79,69.79,94057.45769382131,29.191,29.2078,29.1451,29.1451,94057.4577
2008-05-23 15:00:00,69.77,69.79,69.7,69.74,114521.84179456907,29.1368,29.1451,29.1075,29.1242,114521.8418
2008-05-23 15:05:00,69.74,69.8,69.71,69.77,81463.99055489965,29.1242,29.1493,29.1117,29.1368,81463.9906
2008-05-23 15:10:00,69.77,69.83,69.64,69.65,162927.9811097993,29.1368,29.1618,29.0825,29.0866,162927.9811
2008-05-23 15:15:00,69.65,69.72,69.6,69.66,148891.51252787616,29.0866,29.1159,29.0658,29.0908,148891.5125
2008-05-23 15:20:00,69.66,69.74,69.62,69.74,118457.30027548208,29.0908,29.1242,29.0741,29.1242,118457.3003
2008-05-23 15:25:00,69.74,69.95,69.71,69.93,190738.554374918,29.1242,29.2119,29.1117,29.2036,190738.5544
2008-05-23 15:30:00,69.93,70.06,69.83,69.83,202020.20202020204,29.2036,29.2579,29.1618,29.1618,202020.202
2008-05-23 15:35:00,69.83,69.88,69.67,69.69,177751.54138790502,29.1618,29.1827,29.095,29.1034,177751.5414
2008-05-23 15:40:00,69.7,69.73,69.64,69.73,264331.62796799163,29.1075,29.1201,29.0825,29.1201,264331.628
2008-05-23 15:45:00,69.73,69.77,69.69,69.77,301718.4835366654,29.1201,29.1368,29.1034,29.1368,301718.4835
2008-05-23 15:50:00,69.77,69.77,69.66,69.66,327823.6914600551,29.1368,29.1368,29.0908,29.0908,327823.6915
2008-05-23 15:55:00,69.67,69.68,69.55,69.58,657090.3843631117,29.095,29.0992,29.0449,29.0574,657090.3844
2008-05-27 09:30:00,69.12,69.32,68.43,68.65,513577.33175915,28.8653,28.9488,28.5772,28.669,513577.3318
2008-05-27 09:35:00,68.66,68.8,68.58,68.63,313393.67703004065,28.6732,28.7317,28.6398,28.6607,313393.677
2008-05-27 09:40:00,68.63,68.89,68.58,68.82,288337.9247015611,28.6607,28.7693,28.6398,28.74,288337.9247
2008-05-27 09:45:00,68.82,68.84,68.57,68.57,237439.32834841928,28.74,28.7484,28.6356,28.6356,237439.3283
2008-05-27 09:50:00,68.57,68.72,68.47,68.6,302767.9391315755,28.6356,28.6983,28.5939,28.6482,302767.9391
2008-05-27 09:55:00,68.59,68.68,68.49,68.51,128558.3103764922,28.644,28.6816,28.6022,28.6106,128558.3104
2008-05-27 10:00:00,68.5,68.7,68.43,68.55,300537.84599239146,28.6064,28.6899,28.5772,28.6273,300537.846
2008-05-27 10:05:00,68.55,68.87,68.52,68.78,281122.91748655384,28.6273,28.7609,28.6147,28.7233,281122.9175
2008-05-27 10:10:00,68.79,69.13,68.74,69.09,260920.89728453365,28.7275,28.8695,28.7066,28.8528,260920.8973
2008-05-27 10:15:00,69.09,69.1,68.86,69.05,255542.4373606192,28.8528,28.857,28.7567,28.8361,255542.4374
2008-05-27 10:20:00,69.05,69.06,68.9,68.97,159123.70457825004,28.8361,28.8403,28.7734,28.8027,159123.7046
2008-05-27 10:25:00,68.97,69.13,68.97,69.06,128820.67427521972,28.8027,28.8695,28.8027,28.8403,128820.6743
2008-05-27 10:30:00,69.06,69.06,68.68,68.74,267086.4489046307,28.8403,28.8403,28.6816,28.7066,267086.4489
2008-05-27 10:35:00,68.72,68.96,68.71,68.84,211858.84822248452,28.6983,28.7985,28.6941,28.7484,211858.8482
2008-05-27 10:40:00,68.83,68.86,68.61,68.65,162009.70746425292,28.7442,28.7567,28.6523,28.669,162009.7075
2008-05-27 10:45:00,68.65,68.7,68.53,68.55,212908.3038173948,28.669,28.6899,28.6189,28.6273,212908.3038
2008-05-27 10:50:00,68.55,68.64,68.54,68.62,171454.80781844418,28.6273,28.6649,28.6231,28.6565,171454.8078
2008-05-27 10:55:00,68.63,68.64,68.57,68.58,136429.22733831825,28.6607,28.6649,28.6356,28.6398,136429.2273
2008-05-27 11:00:00,68.58,68.63,68.55,68.58,159648.4323757051,28.6398,28.6607,28.6273,28.6398,159648.4324
2008-05-27 11:05:00,68.58,68.61,68.45,68.49,202413.7478682933,28.6398,28.6523,28.5855,28.6022,202413.7479
2008-05-27 11:10:00,68.48,68.52,68.39,68.39,276138.0034107307,28.598,28.6147,28.5605,28.5605,276138.0034
2008-05-27 11:15:00,68.39,68.45,68.36,68.42,179981.63452708907,28.5605,28.5855,28.5479,28.573,179981.6345
2008-05-27 11:20:00,68.44,68.44,68.36,68.36,127771.2186803096,28.5813,28.5813,28.5479,28.5479,127771.2187
2008-05-27 11:25:00,68.36,68.52,68.36,68.47,226682.4085005904,28.5479,28.6147,28.5479,28.5939,226682.4085
2008-05-27 11:30:00,68.47,68.52,68.39,68.45,186278.3680965499,28.5939,28.6147,28.5605,28.5855,186278.3681
2008-05-27 11:35:00,68.47,68.53,68.44,68.51,149022.69447723994,28.5939,28.6189,28.5813,28.6106,149022.6945
2008-05-27 11:40:00,68.51,68.55,68.44,68.48,158205.43093270366,28.6106,28.6273,28.5813,28.598,158205.4309
2008-05-27 11:45:00,68.48,68.57,68.47,68.56,242424.24242424243,28.598,28.6356,28.5939,28.6314,242424.2424
2008-05-27 11:50:00,68.56,68.64,68.56,68.58,279942.27994228,28.6314,28.6649,28.6314,28.6398,279942.2799
2008-05-27 11:55:00,68.59,68.61,68.52,68.55,279679.9160435524,28.644,28.6523,28.6147,28.6273,279679.916
2008-05-27 12:00:00,68.55,68.68,68.54,68.67,272333.72687918146,28.6273,28.6816,28.6231,28.6774,272333.7269
2008-05-27 12:05:00,68.68,68.82,68.58,68.74,283746.5564738292,28.6816,28.74,28.6398,28.7066,283746.5565
2008-05-27 12:10:00,68.74,68.8,68.71,68.78,253574.7081201627,28.7066,28.7317,28.6941,28.7233,253574.7081
2008-05-27 12:15:00,68.78,68.87,68.77,68.83,130001.31181949364,28.7233,28.7609,28.7191,28.7442,130001.3118
2008-05-27 12:20:00,68.83,68.86,68.8,68.81,115571.2973894792,28.7442,28.7567,28.7317,28.7359,115571.2974
2008-05-27 12:25:00,68.81,68.84,68.68,68.69,139577.59412304868,28.7359,28.7484,28.6816,28.6857,139577.5941
2008-05-27 12:30:00,68.68,68.69,68.58,68.65,191000.9182736456,28.6816,28.6857,28.6398,28.669,191000.9183
2008-05-27 12:35:00,68.65,68.68,68.62,68.64,99829.46346582712,28.669,28.6816,28.6565,28.6649,99829.4635
2008-05-27 12:40:00,68.65,68.68,68.61,68.64,148760.3305785124,28.669,28.6816,28.6523,28.6649,148760.3306
2008-05-27 12:45:00,68.65,68.74,68.64,68.7,72543.61799816345,28.669,28.7066,28.6649,28.6899,72543.618
2008-05-27 12:50:00,68.71,68.74,68.69,68.74,115702.47933884298,28.6941,28.7066,28.6857,28.7066,115702.4793
2008-05-27 12:55:00,68.74,68.77,68.69,68.74,108881.01797192708,28.7066,28.7191,28.6857,28.7066,108881.018
2008-05-27 13:00:00,68.74,68.79,68.74,68.78,91696.18260527353,28.7066,28.7275,28.7066,28.7233,91696.1826
2008-05-27 13:05:00,68.77,68.77,68.73,68.74,84087.629542175,28.7191,28.7191,28.7024,28.7066,84087.6295
2008-05-27 13:10:00,68.75,68.82,68.74,68.81,131444.3132624951,28.7108,28.74,28.7066,28.7359,131444.3133
2008-05-27 13:15:00,68.81,68.86,68.8,68.85,104945.55949101404,28.7359,28.7567,28.7317,28.7526,104945.5595
2008-05-27 13:20:00,68.84,68.92,68.84,68.85,99173.55371900828,28.7484,28.7818,28.7484,28.7526,99173.5537
2008-05-27 13:25:00,68.85,68.96,68.83,68.93,205430.93270366,28.7526,28.7985,28.7442,28.786,205430.9327
2008-05-27 13:30:00,68.93,68.97,68.86,68.91,118850.8461235734,28.786,28.8027,28.7567,28.7776,118850.8461
2008-05-27 13:35:00,68.91,68.99,68.9,68.93,137478.68293322838,28.7776,28.811,28.7734,28.786,137478.6829
2008-05-27 13:40:00,68.93,69.02,68.93,68.99,117407.84468057196,28.786,28.8236,28.786,28.811,117407.8447
2008-05-27 13:45:00,68.99,69.01,68.93,68.97,140758.23166732257,28.811,28.8194,28.786,28.8027,140758.2317
2008-05-27 13:50:00,68.97,69.06,68.95,69.03,111504.65695920242,28.8027,28.8403,28.7943,28.8277,111504.657
2008-05-27 13:55:00,69.03,69.08,69.0,69.02,141414.14141414143,28.8277,28.8486,28.8152,28.8236,141414.1414
2008-05-27 14:00:00,69.03,69.09,68.95,69.0,231929.68647514103,28.8277,28.8528,28.7943,28.8152,231929.6865
2008-05-27 14:05:00,69.0,69.01,68.87,68.91,194805.1948051948,28.8152,28.8194,28.7609,28.7776,194805.1948
2008-05-27 14:10:00,68.9,68.95,68.82,68.83,299619.57234684506,28.7734,28.7943,28.74,28.7442,299619.5723
2008-05-27 14:15:00,68.82,68.9,68.68,68.7,189164.3709825528,28.74,28.7734,28.6816,28.6899,189164.371
2008-05-27 14:20:00,68.71,68.81,68.68,68.74,269447.7239931786,28.6941,28.7359,28.6816,28.7066,269447.724
2008-05-27 14:25:00,68.74,68.8,68.73,68.75,153089.33490751672,28.7066,28.7317,28.7024,28.7108,153089.3349
2008-05-27 14:30:00,68.74,68.77,68.7,68.71,121080.93926275744,28.7066,28.7191,28.6899,28.6941,121080.9393
2008-05-27 14:35:00,68.71,68.78,68.71,68.75,212514.75796930343,28.6941,28.7233,28.6941,28.7108,212514.758
2008-05-27 14:40:00,68.74,68.93,68.74,68.93,182605.27351436444,28.7066,28.786,28.7066,28.786,182605.2735
2008-05-27 14:45:00,68.93,68.98,68.89,68.97,127377.67283221828,28.786,28.8068,28.7693,28.8027,127377.6728
2008-05-27 14:50:00,68.97,68.99,68.92,68.94,146792.6013380559,28.8027,28.811,28.7818,28.7901,146792.6013
2008-05-27 14:55:00,68.93,68.97,68.83,68.87,149153.8764266037,28.786,28.8027,28.7442,28.7609,149153.8764
2008-05-27 15:00:00,68.87,68.95,68.87,68.93,157549.52118588483,28.7609,28.7943,28.7609,28.786,157549.5212
2008-05-27 15:05:00,68.94,68.96,68.87,68.92,160173.16017316017,28.7901,28.7985,28.7609,28.7818,160173.1602
2008-05-27 15:10:00,68.92,68.97,68.88,68.9,271021.90738554375,28.7818,28.8027,28.7651,28.7734,271021.9074
2008-05-27 15:15:00,68.9,68.9,68.82,68.9,232192.0503738685,28.7734,28.7734,28.74,28.7734,232192.0504
2008-05-27 15:20:00,68.9,68.9,68.84,68.9,206218.0243998426,28.7734,28.7734,28.7484,28.7734,206218.0244
2008-05-27 15:25:00,68.9,68.9,68.84,68.86,240718.87708251344,28.7734,28.7734,28.7484,28.7567,240718.8771
2008-05-27 15:30:00,68.87,69.05,68.86,69.04,347107.43801652896,28.7609,28.8361,28.7567,28.8319,347107.438
2008-05-27 15:35:00,69.04,69.06,69.0,69.06,292273.3831824741,28.8319,28.8403,28.8152,28.8403,292273.3832
2008-05-27 15:40:00,69.06,69.13,69.05,69.13,305391.5781188509,28.8403,28.8695,28.8361,28.8695,305391.5781
2008-05-27 15:45:00,69.13,69.16,69.09,69.11,386330.8408762954,28.8695,28.882,28.8528,28.8611,386330.8409
2008-05-27 15:50:00,69.11,69.13,69.01,69.09,480519.4805194805,28.8611,28.8695,28.8194,28.8528,480519.4805
2008-05-27 15:55:00,69.09,69.17,69.09,69.15,436967.0733307097,28.8528,28.8862,28.8528,28.8778,436967.0733
2008-05-28 09:30:00,68.61,68.85,68.5,68.78,349337.53115571296,28.6523,28.7526,28.6064,28.7233,349337.5312
2008-05-28 09:35:00,68.76,69.09,68.56,69.06,326249.5080676899,28.715,28.8528,28.6314,28.8403,326249.5081
2008-05-28 09:40:00,69.06,69.11,68.85,68.85,274563.82001836546,28.8403,28.8611,28.7526,28.7526,274563.82
2008-05-28 09:45:00,68.86,69.12,68.84,68.97,277843.36875245965,28.7567,28.8653,28.7484,28.8027,277843.3688
2008-05-28 09:50:00,68.97,69.05,68.87,68.93,308671.126852945,28.8027,28.8361,28.7609,28.786,308671.1269
2008-05-28 09:55:00,68.93,69.03,68.84,68.88,306441.033713761,28.786,28.8277,28.7484,28.7651,306441.0337
2008-05-28 10:00:00,68.87,69.34,68.86,69.3,358126.7217630854,28.7609,28.9572,28.7567,28.9405,358126.7218
2008-05-28 10:05:00,69.3,69.66,69.29,69.66,461235.7339630067,28.9405,29.0908,28.9363,29.0908,461235.734
2008-05-28 10:10:00,69.66,69.67,69.47,69.5,400104.9455594911,29.0908,29.095,29.0115,29.024,400104.9456
2008-05-28 10:15:00,69.49,69.63,69.47,69.58,261707.98898071627,29.0198,29.0783,29.0115,29.0574,261707.989
2008-05-28 10:20:00,69.58,69.7,69.58,69.64,267742.35865144955,29.0574,29.1075,29.0574,29.0825,267742.3587
2008-05-28 10:25:00,69.64,69.7,69.46,69.46,244523.1536140627,29.0825,29.1075,29.0073,29.0073,244523.1536
2008-05-28 10:30:00,69.46,69.51,69.32,69.35,228650.13774104684,29.0073,29.0282,28.9488,28.9614,228650.1377
2008-05-28 10:35:00,69.36,69.41,69.25,69.3,118194.93637675456,28.9655,28.9864,28.9196,28.9405,118194.9364
2008-05-28 10:40:00,69.3,69.32,69.0,69.01,278105.7326511872,28.9405,28.9488,28.8152,28.8194,278105.7327
2008-05-28 10:45:00,69.01,69.04,68.9,69.02,185228.91250163977,28.8194,28.8319,28.7734,28.8236,185228.9125
2008-05-28 10:50:00,69.02,69.06,68.96,68.99,154925.88219860947,28.8236,28.8403,28.7985,28.811,154925.8822
2008-05-28 10:55:00,68.98,69.05,68.88,68.92,240718.87708251344,28.8068,28.8361,28.7651,28.7818,240718.8771
2008-05-28 11:00:00,68.92,69.06,68.89,69.01,240587.69513314968,28.7818,28.8403,28.7693,28.8194,240587.6951
2008-05-28 11:05:00,69.01,69.03,68.95,69.03,223271.6778171324,28.8194,28.8277,28.7943,28.8277,223271.6778
2008-05-28 11:10:00,69.03,69.03,68.93,68.96,277843.36875245965,28.8277,28.8277,28.786,28.7985,277843.3688
2008-05-28 11:15:00,68.97,69.01,68.93,68.94,171717.17171717173,28.8027,28.8194,28.786,28.7901,171717.1717
2008-05-28 11:20:00,68.94,68.97,68.9,68.93,178407.45113472387,28.7901,28.8027,28.7734,28.786,178407.4511
2008-05-28 11:25:00,68.93,69.06,68.92,69.04,149547.422274695,28.786,28.8403,28.7818,28.8319,149547.4223
2008-05-28 11:30:00,69.03,69.08,68.97,69.06,152826.9710087892,28.8277,28.8486,28.8027,28.8403,152826.971
2008-05-28 11:35:00,69.06,69.12,69.0,69.1,131444.3132624951,28.8403,28.8653,28.8152,28.857,131444.3133
2008-05-28 11:40:00,69.11,69.12,68.93,68.99,108749.8360225633,28.8611,28.8653,28.786,28.811,108749.836
2008-05-28 11:45:00,68.99,69.0,68.91,68.98,134986.2258953168,28.811,28.8152,28.7776,28.8068,134986.2259
2008-05-28 11:50:00,68.98,69.11,68.97,69.1,117539.02662993572,28.8068,28.8611,28.8027,28.857,117539.0266
2008-05-28 11:55:00,69.1,69.16,69.02,69.13,137741.04683195593,28.857,28.882,28.8236,28.8695,137741.0468
2008-05-28 12:00:00,69.13,69.13,68.97,68.99,229568.4113865932,28.8695,28.8695,28.8027,28.811,229568.4114
2008-05-28 12:05:00,68.99,69.03,68.9,68.91,220648.03882985705,28.811,28.8277,28.7734,28.7776,220648.0388
2008-05-28 12:10:00,68.93,69.09,68.92,69.03,233241.5059687787,28.786,28.8528,28.7818,28.8277,233241.506
2008-05-28 12:15:00,69.02,69.13,68.98,69.09,190869.73632428172,28.8236,28.8695,28.8068,28.8528,190869.7363
2008-05-28 12:20:00,69.09,69.2,69.06,69.13,117670.20857929948,28.8528,28.8987,28.8403,28.8695,117670.2086
2008-05-28 12:25:00,69.13,69.45,69.13,69.35,306047.4878656697,28.8695,29.0031,28.8695,28.9614,306047.4879
2008-05-28 12:30:00,69.34,69.35,69.25,69.27,89203.72556736194,28.9572,28.9614,28.9196,28.928,89203.7256
2008-05-28 12:35:00,69.28,69.43,69.28,69.42,120031.48366784732,28.9321,28.9948,28.9321,28.9906,120031.4837
2008-05-28 12:40:00,69.42,69.45,69.35,69.41,126328.21723730816,28.9906,29.0031,28.9614,28.9864,126328.2172
2008-05-28 12:45:00,69.41,69.49,69.35,69.48,128033.58257903712,28.9864,29.0198,28.9614,29.0157,128033.5826
2008-05-28 12:50:00,69.48,69.48,69.35,69.39,140233.5038698675,29.0157,29.0157,28.9614,28.9781,140233.5039
2008-05-28 12:55:00,69.39,69.5,69.38,69.48,69919.9790108881,28.9781,29.024,28.9739,29.0157,69919.979
2008-05-28 13:00:00,69.49,69.51,69.43,69.46,97074.642529188,29.0198,29.0282,28.9948,29.0073,97074.6425
2008-05-28 13:05:00,69.47,69.51,69.44,69.45,123179.85045257772,29.0115,29.0282,28.9989,29.0031,123179.8505
2008-05-28 13:10:00,69.44,69.46,69.36,69.42,128558.3103764922,28.9989,29.0073,28.9655,28.9906,128558.3104
2008-05-28 13:15:00,69.4,69.61,69.38,69.54,179063.3608815427,28.9822,29.0699,28.9739,29.0407,179063.3609
2008-05-28 13:20:00,69.54,69.57,69.49,69.5,93401.5479470025,29.0407,29.0532,29.0198,29.024,93401.5479
2008-05-28 13:25:00,69.51,69.67,69.48,69.61,122261.57680703136,29.0282,29.095,29.0157,29.0699,122261.5768
2008-05-28 13:30:00,69.61,69.68,69.51,69.55,124229.30604748787,29.0699,29.0992,29.0282,29.0449,124229.306
2008-05-28 13:35:00,69.56,69.57,69.48,69.48,115177.75154138792,29.0491,29.0532,29.0157,29.0157,115177.7515
2008-05-28 13:40:00,69.48,69.53,69.36,69.53,145743.14574314575,29.0157,29.0365,28.9655,29.0365,145743.1457
2008-05-28 13:45:00,69.53,69.58,69.47,69.54,142857.14285714287,29.0365,29.0574,29.0115,29.0407,142857.1429
2008-05-28 13:50:00,69.54,69.55,69.42,69.54,131313.1313131313,29.0407,29.0449,28.9906,29.0407,131313.1313
2008-05-28 13:55:00,69.54,69.57,69.51,69.54,94582.1854912764,29.0407,29.0532,29.0282,29.0407,94582.1855
2008-05-28 14:00:00,69.54,69.56,69.4,69.44,112422.9306047488,29.0407,29.0491,28.9822,28.9989,112422.9306
2008-05-28 14:05:00,69.45,69.53,69.42,69.5,115833.66128820674,29.0031,29.0365,28.9906,29.024,115833.6613
2008-05-28 14:10:00,69.5,69.54,69.48,69.49,90909.09090909093,29.024,29.0407,29.0157,29.0198,90909.0909
2008-05-28 14:15:00,69.49,69.5,69.4,69.46,130001.31181949364,29.0198,29.024,28.9822,29.0073,130001.3118
2008-05-28 14:20:00,69.46,69.48,69.36,69.41,160041.9782237964,29.0073,29.0157,28.9655,28.9864,160041.9782
2008-05-28 14:25:00,69.42,69.47,69.39,69.44,119900.30171848352,28.9906,29.0115,28.9781,28.9989,119900.3017
2008-05-28 14:30:00,69.44,69.48,69.44,69.46,89597.27141545323,28.9989,29.0157,28.9989,29.0073,89597.2714
2008-05-28 14:35:00,69.45,69.55,69.45,69.53,121212.12121212122,29.0031,29.0449,29.0031,29.0365,121212.1212
2008-05-28 14:40:00,69.54,69.58,69.53,69.56,111635.8389085662,29.0407,29.0574,29.0365,29.0491,111635.8389
2008-05-28 14:45:00,69.56,69.61,69.52,69.56,150465.6959202414,29.0491,29.0699,29.0324,29.0491,150465.6959
2008-05-28 14:50:00,69.58,69.58,69.52,69.53,111504.65695920242,29.0574,29.0574,29.0324,29.0365,111504.657
2008-05-28 14:55:00,69.54,69.54,69.5,69.54,111111.11111111112,29.0407,29.0407,29.024,29.0407,111111.1111
2008-05-28 15:00:00,69.54,69.62,69.52,69.61,104683.1955922865,29.0407,29.0741,29.0324,29.0699,104683.1956
2008-05-28 15:05:00,69.61,69.62,69.51,69.51,209104.02728584548,29.0699,29.0741,29.0282,29.0282,209104.0273
2008-05-28 15:10:00,69.51,69.56,69.48,69.54,157155.97533779353,29.0282,29.0491,29.0157,29.0407,157155.9753
2008-05-28 15:15:00,69.53,69.54,69.41,69.51,229174.8655385019,29.0365,29.0407,28.9864,29.0282,229174.8655
2008-05-28 15:20:00,69.51,69.59,69.48,69.58,592811.2291748655,29.0282,29.0616,29.0157,29.0574,592811.2292
2008-05-28 15:25:00,69.58,69.83,69.56,69.83,333333.3333333334,29.0574,29.1618,29.0491,29.1618,333333.3333
2008-05-28 15:30:00,69.83,69.95,69.82,69.89,274695.00196772924,29.1618,29.2119,29.1576,29.1869,274695.002
2008-05-28 15:35:00,69.89,70.01,69.83,70.0,244785.51751279025,29.1869,29.237,29.1618,29.2328,244785.5175
2008-05-28 15:40:00,70.01,70.06,69.95,69.97,344746.1629279811,29.237,29.2579,29.2119,29.2203,344746.1629
2008-05-28 15:45:00,69.96,70.09,69.92,70.09,360750.3607503608,29.2161,29.2704,29.1994,29.2704,360750.3608
2008-05-28 15:50:00,70.09,70.24,70.06,70.22,512527.87616423983,29.2704,29.333,29.2579,29.3247,512527.8762
2008-05-28 15:55:00,70.22,70.47,70.21,70.46,762954.2174996721,29.3247,29.4291,29.3205,29.4249,762954.2175
2008-05-29 09:30:00,70.27,70.51,70.0,70.25,454676.6364948183,29.3456,29.4458,29.2328,29.3372,454676.6365
2008-05-29 09:35:00,70.23,70.45,70.04,70.25,600682.1461366916,29.3289,29.4207,29.2495,29.3372,600682.1461
2008-05-29 09:40:00,70.28,70.38,70.02,70.06,227207.1362980454,29.3497,29.3915,29.2412,29.2579,227207.1363
2008-05-29 09:45:00,70.03,70.32,70.03,70.18,386986.7506231143,29.2453,29.3664,29.2453,29.308,386986.7506
2008-05-29 09:50:00,70.18,70.19,70.02,70.08,242161.87852551488,29.308,29.3122,29.2412,29.2662,242161.8785
2008-05-29 09:55:00,70.09,70.19,69.98,69.98,194805.1948051948,29.2704,29.3122,29.2245,29.2245,194805.1948
2008-05-29 10:00:00,69.97,70.02,69.77,69.78,339498.88495343045,29.2203,29.2412,29.1368,29.1409,339498.885
2008-05-29 10:05:00,69.79,69.8,69.42,69.42,303292.66692903056,29.1451,29.1493,28.9906,28.9906,303292.6669
2008-05-29 10:10:00,69.42,69.54,69.35,69.48,367047.0943198216,28.9906,29.0407,28.9614,29.0157,367047.0943
2008-05-29 10:15:00,69.48,69.48,69.3,69.34,201889.02007083825,29.0157,29.0157,28.9405,28.9572,201889.0201
2008-05-29 10:20:00,69.33,69.33,69.06,69.06,257247.80270234816,28.953,28.953,28.8403,28.8403,257247.8027
2008-05-29 10:25:00,69.08,69.42,69.0,69.42,371900.826446281,28.8486,28.9906,28.8152,28.9906,371900.8264
2008-05-29 10:30:00,69.4,70.07,69.35,69.96,927981.1097992916,28.9822,29.262,28.9614,29.2161,927981.1098
2008-05-29 10:35:00,69.96,70.21,69.86,70.16,865669.683851502,29.2161,29.3205,29.1743,29.2996,865669.6839
2008-05-29 10:40:00,70.16,70.49,70.07,70.43,531811.6227207136,29.2996,29.4374,29.262,29.4124,531811.6227
2008-05-29 10:45:00,70.42,70.49,70.04,70.25,498491.4075823167,29.4082,29.4374,29.2495,29.3372,498491.4076
2008-05-29 10:50:00,70.28,70.49,70.25,70.33,482093.66391184577,29.3497,29.4374,29.3372,29.3706,482093.6639
2008-05-29 10:55:00,70.34,70.6,70.27,70.51,378984.65171192447,29.3748,29.4834,29.3456,29.4458,378984.6517
2008-05-29 11:00:00,70.51,70.58,70.4,70.57,227731.86409550047,29.4458,29.475,29.3999,29.4708,227731.8641
2008-05-29 11:05:00,70.56,70.61,70.46,70.53,332808.6055358783,29.4667,29.4876,29.4249,29.4541,332808.6055
2008-05-29 11:10:00,70.52,70.54,70.42,70.5,304866.8503213958,29.45,29.4583,29.4082,29.4416,304866.8503
2008-05-29 11:15:00,70.47,70.54,70.41,70.47,267873.54060081334,29.4291,29.4583,29.404,29.4291,267873.5406
2008-05-29 11:20:00,70.46,70.57,70.42,70.54,182605.27351436444,29.4249,29.4708,29.4082,29.4583,182605.2735
2008-05-29 11:25:00,70.54,70.56,70.19,70.23,350780.5325987144,29.4583,29.4667,29.3122,29.3289,350780.5326
2008-05-29 11:30:00,70.24,70.26,70.06,70.09,201495.47422274697,29.333,29.3414,29.2579,29.2704,201495.4742
2008-05-29 11:35:00,70.1,70.1,69.8,69.8,272596.090777909,29.2746,29.2746,29.1493,29.1493,272596.0908
2008-05-29 11:40:00,69.79,69.86,69.63,69.81,263675.71822117275,29.1451,29.1743,29.0783,29.1535,263675.7182
2008-05-29 11:45:00,69.8,70.05,69.76,69.92,189951.4626787354,29.1493,29.2537,29.1326,29.1994,189951.4627
2008-05-29 11:50:00,69.92,70.02,69.83,69.93,313656.0409287682,29.1994,29.2412,29.1618,29.2036,313656.0409
2008-05-29 11:55:00,69.92,70.04,69.9,69.93,148366.7847304211,29.1994,29.2495,29.191,29.2036,148366.7847
2008-05-29 12:00:00,69.93,70.28,69.93,70.25,213039.4857667585,29.2036,29.3497,29.2036,29.3372,213039.4858
2008-05-29 12:05:00,70.25,70.27,70.09,70.16,128820.67427521972,29.3372,29.3456,29.2704,29.2996,128820.6743
2008-05-29 12:10:00,70.16,70.21,70.09,70.1,105732.65118719664,29.2996,29.3205,29.2704,29.2746,105732.6512
2008-05-29 12:15:00,70.09,70.24,70.06,70.15,109799.29161747344,29.2704,29.333,29.2579,29.2955,109799.2916
2008-05-29 12:20:00,70.16,70.24,70.12,70.2,81595.17250426342,29.2996,29.333,29.2829,29.3163,81595.1725
2008-05-29 12:25:00,70.2,70.27,70.12,70.18,89597.27141545323,29.3163,29.3456,29.2829,29.308,89597.2714
2008-05-29 12:30:00,70.2,70.4,70.18,70.38,122917.4865538502,29.3163,29.3999,29.308,29.3915,122917.4866
2008-05-29 12:35:00,70.38,70.44,70.14,70.15,162140.88941361668,29.3915,29.4166,29.2913,29.2955,162140.8894
2008-05-29 12:40:00,70.14,70.22,70.03,70.06,174209.6287550833,29.2913,29.3247,29.2453,29.2579,174209.6288
2008-05-29 12:45:00,70.07,70.24,70.05,70.18,110061.65551620098,29.262,29.333,29.2537,29.308,110061.6555
2008-05-29 12:50:00,70.18,70.29,70.17,70.22,69001.70536534172,29.308,29.3539,29.3038,29.3247,69001.7054
2008-05-29 12:55:00,70.22,70.26,70.13,70.25,180768.7262232717,29.3247,29.3414,29.2871,29.3372,180768.7262
2008-05-29 13:00:00,70.25,70.31,70.15,70.15,115964.84323757052,29.3372,29.3623,29.2955,29.2955,115964.8432
2008-05-29 13:05:00,70.15,70.19,70.06,70.09,207136.29804538892,29.2955,29.3122,29.2579,29.2704,207136.298
2008-05-29 13:10:00,70.09,70.18,70.06,70.15,128558.3103764922,29.2704,29.308,29.2579,29.2955,128558.3104
2008-05-29 13:15:00,70.15,70.28,70.14,70.28,112554.11255411257,29.2955,29.3497,29.2913,29.3497,112554.1126
2008-05-29 13:20:00,70.28,70.28,70.12,70.16,123966.94214876034,29.3497,29.3497,29.2829,29.2996,123966.9421
2008-05-29 13:25:00,70.15,70.34,70.15,70.32,108618.65407319952,29.2955,29.3748,29.2955,29.3664,108618.6541
2008-05-29 13:30:00,70.33,70.35,70.13,70.23,184441.8208054572,29.3706,29.379,29.2871,29.3289,184441.8208
2008-05-29 13:35:00,70.23,70.31,70.21,70.22,88810.17971927063,29.3289,29.3623,29.3205,29.3247,88810.1797
2008-05-29 13:40:00,70.23,70.27,70.14,70.19,290568.0178407451,29.3289,29.3456,29.2913,29.3122,290568.0178
2008-05-29 13:45:00,70.19,70.21,70.08,70.19,137085.1370851371,29.3122,29.3205,29.2662,29.3122,137085.1371
2008-05-29 13:50:00,70.18,70.21,70.11,70.12,109930.4735668372,29.308,29.3205,29.2787,29.2829,109930.4736
2008-05-29 13:55:00,70.12,70.18,70.11,70.18,126328.21723730816,29.2829,29.308,29.2787,29.308,126328.2172
2008-05-29 14:00:00,70.18,70.31,70.18,70.25,167650.53128689493,29.308,29.3623,29.308,29.3372,167650.5313
2008-05-29 14:05:00,70.24,70.28,70.09,70.15,153220.5168568805,29.333,29.3497,29.2704,29.2955,153220.5169
2008-05-29 14:10:00,70.14,70.22,70.11,70.21,199527.74498229043,29.2913,29.3247,29.2787,29.3205,199527.745
2008-05-29 14:15:00,70.19,70.31,70.15,70.27,137609.86488259217,29.3122,29.3623,29.2955,29.3456,137609.8649
2008-05-29 14:20:00,70.27,70.28,70.12,70.12,204512.6590581136,29.3456,29.3497,29.2829,29.2829,204512.6591
2008-05-29 14:25:00,70.12,70.18,70.04,70.04,205037.38685556868,29.2829,29.308,29.2495,29.2495,205037.3869
2008-05-29 14:30:00,70.04,70.15,70.04,70.14,99304.73566837204,29.2495,29.2955,29.2495,29.2913,99304.7357
2008-05-29 14:35:00,70.13,70.14,70.02,70.02,141676.50531286895,29.2871,29.2913,29.2412,29.2412,141676.5053
2008-05-29 14:40:00,70.02,70.06,69.96,70.02,199527.74498229043,29.2412,29.2579,29.2161,29.2412,199527.745
2008-05-29 14:45:00,70.01,70.01,69.8,69.83,253968.253968254,29.237,29.237,29.1493,29.1618,253968.254
2008-05-29 14:50:00,69.83,69.95,69.83,69.9,198871.8352354716,29.1618,29.2119,29.1618,29.191,198871.8352
2008-05-29 14:55:00,69.9,69.9,69.75,69.86,181293.4540207268,29.191,29.191,29.1284,29.1743,181293.454
2008-05-29 15:00:00,69.86,69.87,69.71,69.75,184835.36665354847,29.1743,29.1785,29.1117,29.1284,184835.3667
2008-05-29 15:05:00,69.74,69.75,69.5,69.5,245441.42725960907,29.1242,29.1284,29.024,29.024,245441.4273
2008-05-29 15:10:00,69.5,69.6,69.49,69.53,175390.2662993572,29.024,29.0658,29.0198,29.0365,175390.2663
2008-05-29 15:15:00,69.53,69.53,69.45,69.5,153745.24465433558,29.0365,29.0365,29.0031,29.024,153745.2447
2008-05-29 15:20:00,69.49,69.58,69.42,69.48,284402.466220648,29.0198,29.0574,28.9906,29.0157,284402.4662
2008-05-29 15:25:00,69.48,69.54,69.47,69.51,240587.69513314968,29.0157,29.0407,29.0115,29.0282,240587.6951
2008-05-29 15:30:00,69.51,69.7,69.5,69.52,230355.50308277583,29.0282,29.1075,29.024,29.0324,230355.5031
2008-05-29 15:35:00,69.52,69.54,69.43,69.48,247540.33844942937,29.0324,29.0407,28.9948,29.0157,247540.3384
2008-05-29 15:40:00,69.48,69.49,69.32,69.44,271808.9990817264,29.0157,29.0198,28.9488,28.9989,271808.9991
2008-05-29 15:45:00,69.44,69.55,69.39,69.48,245703.79115833665,28.9989,29.0449,28.9781,29.0157,245703.7912
2008-05-29 15:50:00,69.5,69.53,69.45,69.45,269185.360094451,29.024,29.0365,29.0031,29.0031,269185.3601
2008-05-29 15:55:00,69.45,69.47,69.37,69.37,373081.4639905549,29.0031,29.0115,28.9697,28.9697,373081.464
2008-05-30 09:30:00,69.65,70.02,69.38,70.02,404565.1318378591,29.0866,29.2412,28.9739,29.2412,404565.1318
2008-05-30 09:35:00,70.02,70.18,70.01,70.09,387249.1145218418,29.2412,29.308,29.237,29.2704,387249.1145
2008-05-30 09:40:00,70.09,70.3,69.95,70.19,337793.5196117014,29.2704,29.3581,29.2119,29.3122,337793.5196
2008-05-30 09:45:00,70.21,70.28,69.92,70.04,365604.0928768202,29.3205,29.3497,29.1994,29.2495,365604.0929
2008-05-30 09:50:00,70.04,70.31,69.95,70.12,404302.7679391316,29.2495,29.3623,29.2119,29.2829,404302.7679
2008-05-30 09:55:00,70.12,70.25,70.02,70.22,276531.549258822,29.2829,29.3372,29.2412,29.3247,276531.5493
2008-05-30 10:00:00,70.23,70.25,70.15,70.25,335038.69867506233,29.3289,29.3372,29.2955,29.3372,335038.6987
2008-05-30 10:05:00,70.24,70.24,70.07,70.2,289649.7441951988,29.333,29.333,29.262,29.3163,289649.7442
2008-05-30 10:10:00,70.19,70.41,70.18,70.29,333726.8791814246,29.3122,29.404,29.308,29.3539,333726.8792
2008-05-30 10:15:00,70.28,70.38,70.18,70.32,244654.3355634265,29.3497,29.3915,29.308,29.3664,244654.3356
2008-05-30 10:20:00,70.31,70.43,70.23,70.28,278630.46044864226,29.3623,29.4124,29.3289,29.3497,278630.4604
2008-05-30 10:25:00,70.27,70.29,70.09,70.12,394595.3036862128,29.3456,29.3539,29.2704,29.2829,394595.3037
2008-05-30 10:30:00,70.12,70.24,69.99,70.24,218680.3095894005,29.2829,29.333,29.2286,29.333,218680.3096
2008-05-30 10:35:00,70.24,70.36,70.2,70.28,252918.79837334383,29.333,29.3832,29.3163,29.3497,252918.7984
2008-05-30 10:40:00,70.28,70.31,70.12,70.15,242817.7882723337,29.3497,29.3623,29.2829,29.2955,242817.7883
2008-05-30 10:45:00,70.16,70.29,70.15,70.25,157811.88508461235,29.2996,29.3539,29.2955,29.3372,157811.8851
2008-05-30 10:50:00,70.25,70.41,70.23,70.37,192050.3738685557,29.3372,29.404,29.3289,29.3873,192050.3739
2008-05-30 10:55:00,70.37,70.39,70.32,70.35,170536.5341728978,29.3873,29.3957,29.3664,29.379,170536.5342
2008-05-30 11:00:00,70.35,70.4,70.22,70.24,222222.22222222225,29.379,29.3999,29.3247,29.333,222222.2222
2008-05-30 11:05:00,70.23,70.26,70.06,70.12,237570.51029778304,29.3289,29.3414,29.2579,29.2829,237570.5103
2008-05-30 11:10:00,70.13,70.36,70.11,70.33,313393.67703004065,29.2871,29.3832,29.2787,29.3706,313393.677
2008-05-30 11:15:00,70.32,70.38,70.28,70.38,269316.5420438148,29.3664,29.3915,29.3497,29.3915,269316.542
2008-05-30 11:20:00,70.38,70.38,70.24,70.3,241768.3326774236,29.3915,29.3915,29.333,29.3581,241768.3327
2008-05-30 11:25:00,70.3,70.38,70.29,70.35,175783.8121474485,29.3581,29.3915,29.3539,29.379,175783.8121
2008-05-30 11:30:00,70.36,70.42,70.31,70.42,262363.8987275351,29.3832,29.4082,29.3623,29.4082,262363.8987
2008-05-30 11:35:00,70.41,70.51,70.41,70.5,169880.62442607898,29.404,29.4458,29.404,29.4416,169880.6244
2008-05-30 11:40:00,70.51,70.51,70.38,70.39,149153.8764266037,29.4458,29.4458,29.3915,29.3957,149153.8764
2008-05-30 11:45:00,70.39,70.56,70.38,70.53,175127.90240062968,29.3957,29.4667,29.3915,29.4541,175127.9024
2008-05-30 11:50:00,70.51,70.58,70.47,70.57,114521.84179456907,29.4458,29.475,29.4291,29.4708,114521.8418
2008-05-30 11:55:00,70.56,70.59,70.54,70.57,95762.82303555032,29.4667,29.4792,29.4583,29.4708,95762.823
2008-05-30 12:00:00,70.56,70.58,70.54,70.57,138659.3204775023,29.4667,29.475,29.4583,29.4708,138659.3205
2008-05-30 12:05:00,70.57,70.65,70.56,70.63,150072.15007215008,29.4708,29.5043,29.4667,29.4959,150072.1501
2008-05-30 12:10:00,70.63,70.63,70.46,70.49,139971.13997114,29.4959,29.4959,29.4249,29.4374,139971.14
2008-05-30 12:15:00,70.49,70.54,70.41,70.42,152564.60711006165,29.4374,29.4583,29.404,29.4082,152564.6071
2008-05-30 12:20:00,70.42,70.5,70.35,70.48,275350.91171454807,29.4082,29.4416,29.379,29.4333,275350.9117
2008-05-30 12:25:00,70.48,70.54,70.44,70.47,149547.422274695,29.4333,29.4583,29.4166,29.4291,149547.4223
2008-05-30 12:30:00,70.48,70.51,70.46,70.48,171323.62586908042,29.4333,29.4458,29.4249,29.4333,171323.6259
2008-05-30 12:35:00,70.48,70.53,70.44,70.48,214351.30526039616,29.4333,29.4541,29.4166,29.4333,214351.3053
2008-05-30 12:40:00,70.48,70.51,70.44,70.47,126197.03528794438,29.4333,29.4458,29.4166,29.4291,126197.0353
2008-05-30 12:45:00,70.46,70.51,70.41,70.48,154401.1544011544,29.4249,29.4458,29.404,29.4333,154401.1544
2008-05-30 12:50:00,70.49,70.61,70.44,70.61,277974.55070182343,29.4374,29.4876,29.4166,29.4876,277974.5507
2008-05-30 12:55:00,70.61,70.63,70.39,70.42,281516.46333464514,29.4876,29.4959,29.3957,29.4082,281516.4633
2008-05-30 13:00:00,70.42,70.47,70.41,70.43,123179.85045257772,29.4082,29.4291,29.404,29.4124,123179.8505
2008-05-30 13:05:00,70.44,70.47,70.3,70.35,248327.430145612,29.4166,29.4291,29.3581,29.379,248327.4301
2008-05-30 13:10:00,70.35,70.35,70.21,70.24,197691.1976911977,29.379,29.379,29.3205,29.333,197691.1977
2008-05-30 13:15:00,70.24,70.36,70.24,70.32,130788.40351567624,29.333,29.3832,29.333,29.3664,130788.4035
2008-05-30 13:20:00,70.33,70.38,70.31,70.33,109536.92771874592,29.3706,29.3915,29.3623,29.3706,109536.9277
2008-05-30 13:25:00,70.33,70.33,70.21,70.27,124098.1240981241,29.3706,29.3706,29.3205,29.3456,124098.1241
2008-05-30 13:30:00,70.26,70.28,70.17,70.21,134330.31614849798,29.3414,29.3497,29.3038,29.3205,134330.3161
2008-05-30 13:35:00,70.21,70.28,70.21,70.26,164764.52840089204,29.3205,29.3497,29.3205,29.3414,164764.5284
2008-05-30 13:40:00,70.27,70.39,70.25,70.38,164764.52840089204,29.3456,29.3957,29.3372,29.3915,164764.5284
2008-05-30 13:45:00,70.38,70.41,70.28,70.3,111504.65695920242,29.3915,29.404,29.3497,29.3581,111504.657
2008-05-30 13:50:00,70.31,70.41,70.28,70.4,162403.25331234423,29.3623,29.404,29.3497,29.3999,162403.2533
2008-05-30 13:55:00,70.4,70.51,70.4,70.48,118982.02807293716,29.3999,29.4458,29.3999,29.4333,118982.0281
2008-05-30 14:00:00,70.48,70.57,70.46,70.57,216843.76229830776,29.4333,29.4708,29.4249,29.4708,216843.7623
2008-05-30 14:05:00,70.57,70.58,70.44,70.47,162927.9811097993,29.4708,29.475,29.4166,29.4291,162927.9811
2008-05-30 14:10:00,70.47,70.52,70.45,70.51,210153.4828807556,29.4291,29.45,29.4207,29.4458,210153.4829
2008-05-30 14:15:00,70.51,70.57,70.46,70.57,289387.38029647124,29.4458,29.4708,29.4249,29.4708,289387.3803
2008-05-30 14:20:00,70.57,70.59,70.49,70.49,133280.86055358785,29.4708,29.4792,29.4374,29.4374,133280.8606
2008-05-30 14:25:00,70.49,70.55,70.41,70.43,138003.41073068345,29.4374,29.4625,29.404,29.4124,138003.4107
2008-05-30 14:30:00,70.41,70.51,70.38,70.51,128427.12842712844,29.404,29.4458,29.3915,29.4458,128427.1284
2008-05-30 14:35:00,70.51,70.55,70.5,70.51,69395.25121343303,29.4458,29.4625,29.4416,29.4458,69395.2512
2008-05-30 14:40:00,70.51,70.59,70.51,70.57,91040.27285845469,29.4458,29.4792,29.4458,29.4708,91040.2729
2008-05-30 14:45:00,70.57,70.63,70.5,70.59,207792.2077922078,29.4708,29.4959,29.4416,29.4792,207792.2078
2008-05-30 14:50:00,70.59,70.65,70.57,70.64,153614.0627049718,29.4792,29.5043,29.4708,29.5001,153614.0627
2008-05-30 14:55:00,70.63,70.7,70.62,70.64,186671.9139446412,29.4959,29.5251,29.4917,29.5001,186671.9139
2008-05-30 15:00:00,70.64,70.68,70.57,70.65,235471.5991079628,29.5001,29.5168,29.4708,29.5043,235471.5991
2008-05-30 15:05:00,70.64,70.84,70.64,70.83,367309.4582185492,29.5001,29.5836,29.5001,29.5794,367309.4582
2008-05-30 15:10:00,70.84,70.97,70.81,70.95,472386.1996589269,29.5836,29.6379,29.5711,29.6295,472386.1997
2008-05-30 15:15:00,70.95,70.97,70.68,70.79,353272.98963662604,29.6295,29.6379,29.5168,29.5627,353272.9896
2008-05-30 15:20:00,70.79,70.89,70.75,70.79,455332.54624163714,29.5627,29.6045,29.546,29.5627,455332.5462
2008-05-30 15:25:00,70.78,70.79,70.66,70.73,328610.78315623774,29.5585,29.5627,29.5084,29.5377,328610.7832
2008-05-30 15:30:00,70.73,70.79,70.73,70.75,328479.60120687395,29.5377,29.5627,29.5377,29.546,328479.6012
2008-05-30 15:35:00,70.76,70.8,70.65,70.74,445362.7180899909,29.5502,29.5669,29.5043,29.5418,445362.7181
2008-05-30 15:40:00,70.74,70.77,70.64,70.65,470024.9245703792,29.5418,29.5544,29.5001,29.5043,470024.9246
2008-05-30 15:45:00,70.65,70.73,70.65,70.71,697625.6067165158,29.5043,29.5377,29.5043,29.5293,697625.6067
2008-05-30 15:50:00,70.71,70.76,70.6,70.63,653942.0175783812,29.5293,29.5502,29.4834,29.4959,653942.0176
2008-05-30 15:55:00,70.63,70.71,70.47,70.63,1547159.9107962744,29.4959,29.5293,29.4291,29.4959,1547159.9108
2008-06-02 09:30:00,70.36,70.54,70.15,70.46,492719.4018103109,29.3832,29.4583,29.2955,29.4249,492719.4018
2008-06-02 09:35:00,70.46,70.76,70.45,70.69,441820.80545716913,29.4249,29.5502,29.4207,29.521,441820.8055
2008-06-02 09:40:00,70.69,70.83,70.54,70.64,433687.5245966155,29.521,29.5794,29.4583,29.5001,433687.5246
2008-06-02 09:45:00,70.64,70.82,70.46,70.5,314836.6784730421,29.5001,29.5753,29.4249,29.4416,314836.6785
2008-06-02 09:50:00,70.49,70.53,70.36,70.38,248589.7940443395,29.4374,29.4541,29.3832,29.3915,248589.794
2008-06-02 09:55:00,70.38,70.47,70.28,70.31,263019.8084743539,29.3915,29.4291,29.3497,29.3623,263019.8085
2008-06-02 10:00:00,70.31,70.46,70.02,70.02,387249.1145218418,29.3623,29.4249,29.2412,29.2412,387249.1145
2008-06-02 10:05:00,70.03,70.15,69.99,70.06,295684.11386593204,29.2453,29.2955,29.2286,29.2579,295684.1139
2008-06-02 10:10:00,70.05,70.06,69.77,69.89,239013.51174078448,29.2537,29.2579,29.1368,29.1869,239013.5117
2008-06-02 10:15:00,69.89,70.09,69.82,70.02,213826.57746294112,29.1869,29.2704,29.1576,29.2412,213826.5775
2008-06-02 10:20:00,70.03,70.09,69.88,69.92,369146.0055096419,29.2453,29.2704,29.1827,29.1994,369146.0055
2008-06-02 10:25:00,69.93,70.06,69.88,70.0,244523.1536140627,29.2036,29.2579,29.1827,29.2328,244523.1536
2008-06-02 10:30:00,69.99,70.08,69.91,70.03,223009.31391840483,29.2286,29.2662,29.1952,29.2453,223009.3139
2008-06-02 10:35:00,70.02,70.22,69.99,70.17,232323.2323232324,29.2412,29.3247,29.2286,29.3038,232323.2323
2008-06-02 10:40:00,70.16,70.18,70.09,70.09,176702.08579299488,29.2996,29.308,29.2704,29.2704,176702.0858
2008-06-02 10:45:00,70.09,70.16,69.96,69.96,167912.89518562247,29.2704,29.2996,29.2161,29.2161,167912.8952
2008-06-02 10:50:00,69.96,69.97,69.85,69.89,198478.2893873803,29.2161,29.2203,29.1702,29.1869,198478.2894
2008-06-02 10:55:00,69.86,70.02,69.83,70.01,151908.69736324283,29.1743,29.2412,29.1618,29.237,151908.6974
2008-06-02 11:00:00,70.01,70.24,70.0,70.22,277056.2770562771,29.237,29.333,29.2328,29.3247,277056.2771
2008-06-02 11:05:00,70.22,70.41,70.22,70.41,175127.90240062968,29.3247,29.404,29.3247,29.404,175127.9024
2008-06-02 11:10:00,70.41,70.44,70.27,70.29,187590.1875901876,29.404,29.4166,29.3456,29.3539,187590.1876
2008-06-02 11:15:00,70.3,70.42,70.28,70.31,220254.4929817657,29.3581,29.4082,29.3497,29.3623,220254.493
2008-06-02 11:20:00,70.31,70.37,70.24,70.3,212252.3940705759,29.3623,29.3873,29.333,29.3581,212252.3941
2008-06-02 11:25:00,70.31,70.54,70.3,70.54,331234.42214351305,29.3623,29.4583,29.3581,29.4583,331234.4221
2008-06-02 11:30:00,70.53,70.54,70.46,70.49,144037.78040141676,29.4541,29.4583,29.4249,29.4374,144037.7804
2008-06-02 11:35:00,70.49,70.56,70.47,70.51,253705.89006952645,29.4374,29.4667,29.4291,29.4458,253705.8901
2008-06-02 11:40:00,70.52,70.65,70.5,70.59,141151.77751541388,29.45,29.5043,29.4416,29.4792,141151.7775
2008-06-02 11:45:00,70.6,70.64,70.49,70.64,202282.56591892955,29.4834,29.5001,29.4374,29.5001,202282.5659
2008-06-02 11:50:00,70.64,70.76,70.61,70.7,276138.0034107307,29.5001,29.5502,29.4876,29.5251,276138.0034
2008-06-02 11:55:00,70.7,70.83,70.68,70.81,234684.50741178016,29.5251,29.5794,29.5168,29.5711,234684.5074
2008-06-02 12:00:00,70.83,70.86,70.76,70.79,296602.38751147845,29.5794,29.592,29.5502,29.5627,296602.3875
2008-06-02 12:05:00,70.79,70.86,70.76,70.76,184835.36665354847,29.5627,29.592,29.5502,29.5502,184835.3667
2008-06-02 12:10:00,70.75,70.82,70.69,70.82,156500.0655909747,29.546,29.5753,29.521,29.5753,156500.0656
2008-06-02 12:15:00,70.81,70.83,70.71,70.76,186803.095894005,29.5711,29.5794,29.5293,29.5502,186803.0959
2008-06-02 12:20:00,70.75,70.77,70.7,70.74,101797.19270628362,29.546,29.5544,29.5251,29.5418,101797.1927
2008-06-02 12:25:00,70.74,70.75,70.66,70.73,122130.3948576676,29.5418,29.546,29.5084,29.5377,122130.3949
2008-06-02 12:30:00,70.72,70.74,70.59,70.59,171979.53561589925,29.5335,29.5418,29.4792,29.4792,171979.5356
2008-06-02 12:35:00,70.59,70.6,70.47,70.51,288469.10665092483,29.4792,29.4834,29.4291,29.4458,288469.1067
2008-06-02 12:40:00,70.51,70.61,70.49,70.6,265118.7196641742,29.4458,29.4876,29.4374,29.4834,265118.7197
2008-06-02 12:45:00,70.6,70.68,70.56,70.63,215925.48865276136,29.4834,29.5168,29.4667,29.4959,215925.4887
2008-06-02 12:50:00,70.63,70.73,70.59,70.7,144562.50819887183,29.4959,29.5377,29.4792,29.5251,144562.5082
2008-06-02 12:55:00,70.7,70.74,70.57,70.64,176964.44969172243,29.5251,29.5418,29.4708,29.5001,176964.4497
2008-06-02 13:00:00,70.65,70.82,70.56,70.6,170798.89807162536,29.5043,29.5753,29.4667,29.4834,170798.8981
2008-06-02 13:05:00,70.6,70.68,70.59,70.66,145611.963793782,29.4834,29.5168,29.4792,29.5084,145611.9638
2008-06-02 13:10:00,70.66,70.67,70.57,70.59,119506.75587039224,29.5084,29.5126,29.4708,29.4792,119506.7559
2008-06-02 13:15:00,70.59,70.62,70.54,70.55,168831.16883116885,29.4792,29.4917,29.4583,29.4625,168831.1688
2008-06-02 13:20:00,70.56,70.62,70.53,70.56,159123.70457825004,29.4667,29.4917,29.4541,29.4667,159123.7046
2008-06-02 13:25:00,70.56,70.62,70.55,70.59,130394.85766758496,29.4667,29.4917,29.4625,29.4792,130394.8577
2008-06-02 13:30:00,70.58,70.58,70.51,70.55,115177.75154138792,29.475,29.475,29.4458,29.4625,115177.7515
2008-06-02 13:35:00,70.56,70.65,70.53,70.63,111767.02085792997,29.4667,29.5043,29.4541,29.4959,111767.0209
2008-06-02 13:40:00,70.63,70.73,70.63,70.67,84874.72123835761,29.4959,29.5377,29.4959,29.5126,84874.7212
2008-06-02 13:45:00,70.68,70.72,70.51,70.55,97337.00642791552,29.5168,29.5335,29.4458,29.4625,97337.0064
2008-06-02 13:50:00,70.54,70.61,70.54,70.58,76872.62232716779,29.4583,29.4876,29.4583,29.475,76872.6223
2008-06-02 13:55:00,70.57,70.63,70.55,70.6,142988.32480650663,29.4708,29.4959,29.4625,29.4834,142988.3248
2008-06-02 14:00:00,70.58,70.6,70.55,70.57,156106.5197428834,29.475,29.4834,29.4625,29.4708,156106.5197
2008-06-02 14:05:00,70.57,70.62,70.54,70.6,186934.2778433688,29.4708,29.4917,29.4583,29.4834,186934.2778
2008-06-02 14:10:00,70.59,70.66,70.51,70.57,178669.8150334514,29.4792,29.5084,29.4458,29.4708,178669.815
2008-06-02 14:15:00,70.58,70.65,70.57,70.63,102190.73855437493,29.475,29.5043,29.4708,29.4959,102190.7386
2008-06-02 14:20:00,70.63,70.69,70.57,70.67,162140.88941361668,29.4959,29.521,29.4708,29.5126,162140.8894
2008-06-02 14:25:00,70.68,70.7,70.62,70.67,257903.712449167,29.5168,29.5251,29.4917,29.5126,257903.7124
2008-06-02 14:30:00,70.66,70.68,70.59,70.6,114653.02374393283,29.5084,29.5168,29.4792,29.4834,114653.0237
2008-06-02 14:35:00,70.6,70.62,70.54,70.56,104027.28584546766,29.4834,29.4917,29.4583,29.4667,104027.2858
2008-06-02 14:40:00,70.56,70.61,70.54,70.56,157287.1572871573,29.4667,29.4876,29.4583,29.4667,157287.1573
2008-06-02 14:45:00,70.55,70.58,70.55,70.58,84612.35733963006,29.4625,29.475,29.4625,29.475,84612.3573
2008-06-02 14:50:00,70.57,70.58,70.54,70.57,115046.56959202414,29.4708,29.475,29.4583,29.4708,115046.5696
2008-06-02 14:55:00,70.57,70.59,70.51,70.51,323101.1412829595,29.4708,29.4792,29.4458,29.4458,323101.1413
2008-06-02 15:00:00,70.51,70.59,70.49,70.52,244654.3355634265,29.4458,29.4792,29.4374,29.45,244654.3356
2008-06-02 15:05:00,70.52,70.56,70.48,70.52,238357.60199396565,29.45,29.4667,29.4333,29.45,238357.602
2008-06-02 15:10:00,70.53,70.63,70.52,70.61,152958.15295815296,29.4541,29.4959,29.45,29.4876,152958.153
2008-06-02 15:15:00,70.61,70.69,70.56,70.57,229568.4113865932,29.4876,29.521,29.4667,29.4708,229568.4114
2008-06-02 15:20:00,70.57,70.67,70.57,70.59,193099.82946346584,29.4708,29.5126,29.4708,29.4792,193099.8295
2008-06-02 15:25:00,70.59,70.78,70.59,70.76,220254.4929817657,29.4792,29.5585,29.4792,29.5502,220254.493
2008-06-02 15:30:00,70.75,70.83,70.74,70.81,265249.901613538,29.546,29.5794,29.5418,29.5711,265249.9016
2008-06-02 15:35:00,70.81,70.83,70.78,70.79,188508.461235734,29.5711,29.5794,29.5585,29.5627,188508.4612
2008-06-02 15:40:00,70.79,70.85,70.74,70.83,242555.4243736062,29.5627,29.5878,29.5418,29.5794,242555.4244
2008-06-02 15:45:00,70.83,70.89,70.83,70.89,335694.6084218812,29.5794,29.6045,29.5794,29.6045,335694.6084
2008-06-02 15:50:00,70.89,70.95,70.88,70.94,421094.05745769385,29.6045,29.6295,29.6003,29.6254,421094.0575
2008-06-02 15:55:00,70.93,70.96,70.86,70.88,439590.7123179851,29.6212,29.6337,29.592,29.6003,439590.7123
2008-06-03 09:30:00,70.76,70.76,70.11,70.22,377672.8322182868,29.5502,29.5502,29.2787,29.3247,377672.8322
2008-06-03 09:35:00,70.22,70.42,70.1,70.4,235996.3269054178,29.3247,29.4082,29.2746,29.3999,235996.3269
2008-06-03 09:40:00,70.39,70.43,70.15,70.32,243473.69801915257,29.3957,29.4124,29.2955,29.3664,243473.698
2008-06-03 09:45:00,70.32,70.45,70.22,70.28,322576.4134855044,29.3664,29.4207,29.3247,29.3497,322576.4135
2008-06-03 09:50:00,70.29,70.51,70.28,70.44,268791.8142463597,29.3539,29.4458,29.3497,29.4166,268791.8142
2008-06-03 09:55:00,70.45,70.57,70.38,70.52,265249.901613538,29.4207,29.4708,29.3915,29.45,265249.9016
2008-06-03 10:00:00,70.53,70.71,70.48,70.5,309851.76439721894,29.4541,29.5293,29.4333,29.4416,309851.7644
2008-06-03 10:05:00,70.5,70.62,70.46,70.62,225239.4070575889,29.4416,29.4917,29.4249,29.4917,225239.4071
2008-06-03 10:10:00,70.62,70.94,70.51,70.73,294241.1124229306,29.4917,29.6254,29.4458,29.5377,294241.1124
2008-06-03 10:15:00,70.72,70.84,70.61,70.82,197428.83379247016,29.5335,29.5836,29.4876,29.5753,197428.8338
2008-06-03 10:20:00,70.81,71.07,70.79,71.05,212777.12186803087,29.5711,29.6797,29.5627,29.6713,212777.1219
2008-06-03 10:25:00,71.05,71.08,70.99,71.05,172635.4453627181,29.6713,29.6838,29.6462,29.6713,172635.4454
2008-06-03 10:30:00,71.05,71.27,71.03,71.22,183130.0013118195,29.6713,29.7632,29.663,29.7423,183130.0013
2008-06-03 10:35:00,71.23,71.26,71.18,71.18,310376.49219467404,29.7465,29.759,29.7256,29.7256,310376.4922
2008-06-03 10:40:00,71.18,71.21,70.95,70.99,309982.9463465827,29.7256,29.7381,29.6295,29.6462,309982.9463
2008-06-03 10:45:00,71.0,71.06,70.83,70.86,173816.082906992,29.6504,29.6755,29.5794,29.592,173816.0829
2008-06-03 10:50:00,70.86,70.92,70.84,70.87,219336.2193362193,29.592,29.617,29.5836,29.5961,219336.2193
2008-06-03 10:55:00,70.87,70.91,70.7,70.79,216450.21645021645,29.5961,29.6128,29.5251,29.5627,216450.2165
2008-06-03 11:00:00,70.8,70.81,70.72,70.76,188114.91538764263,29.5669,29.5711,29.5335,29.5502,188114.9154
2008-06-03 11:05:00,70.76,70.8,70.51,70.61,272071.3629804539,29.5502,29.5669,29.4458,29.4876,272071.363
2008-06-03 11:10:00,70.62,70.68,70.47,70.52,223927.5875639512,29.4917,29.5168,29.4291,29.45,223927.5876
2008-06-03 11:15:00,70.52,70.6,70.44,70.44,232716.77817132365,29.45,29.4834,29.4166,29.4166,232716.7782
2008-06-03 11:20:00,70.45,70.53,70.43,70.47,154138.79050242688,29.4207,29.4541,29.4124,29.4291,154138.7905
2008-06-03 11:25:00,70.47,70.62,70.47,70.58,167650.53128689493,29.4291,29.4917,29.4291,29.475,167650.5313
2008-06-03 11:30:00,70.6,70.78,70.55,70.67,188770.8251344615,29.4834,29.5585,29.4625,29.5126,188770.8251
2008-06-03 11:35:00,70.67,70.7,70.57,70.61,87498.36022563296,29.5126,29.5251,29.4708,29.4876,87498.3602
2008-06-03 11:40:00,70.6,70.66,70.51,70.65,128033.58257903712,29.4834,29.5084,29.4458,29.5043,128033.5826
2008-06-03 11:45:00,70.65,70.7,70.61,70.67,130394.85766758496,29.5043,29.5251,29.4876,29.5126,130394.8577
2008-06-03 11:50:00,70.67,70.82,70.6,70.81,134855.04394595305,29.5126,29.5753,29.4834,29.5711,134855.0439
2008-06-03 11:55:00,70.82,70.86,70.76,70.83,117539.02662993572,29.5753,29.592,29.5502,29.5794,117539.0266
2008-06-03 12:00:00,70.84,70.89,70.79,70.82,153220.5168568805,29.5836,29.6045,29.5627,29.5753,153220.5169
2008-06-03 12:05:00,70.83,70.92,70.82,70.89,105207.92338974155,29.5794,29.617,29.5753,29.6045,105207.9234
2008-06-03 12:10:00,70.89,70.95,70.89,70.93,123311.0324019415,29.6045,29.6295,29.6045,29.6212,123311.0324
2008-06-03 12:15:00,70.93,70.97,70.88,70.9,159779.61432506886,29.6212,29.6379,29.6003,29.6087,159779.6143
2008-06-03 12:20:00,70.91,71.02,70.89,71.01,124491.6699462154,29.6128,29.6588,29.6045,29.6546,124491.6699
2008-06-03 12:25:00,71.01,71.02,70.89,70.99,153351.69880624427,29.6546,29.6588,29.6045,29.6462,153351.6988
2008-06-03 12:30:00,70.99,71.02,70.92,70.98,165420.43814771087,29.6462,29.6588,29.617,29.6421,165420.4381
2008-06-03 12:35:00,70.98,71.08,70.96,71.03,78315.62377016923,29.6421,29.6838,29.6337,29.663,78315.6238
2008-06-03 12:40:00,71.02,71.13,71.02,71.05,122261.57680703136,29.6588,29.7047,29.6588,29.6713,122261.5768
2008-06-03 12:45:00,71.05,71.11,71.04,71.08,127246.49088285452,29.6713,29.6964,29.6671,29.6838,127246.4909
2008-06-03 12:50:00,71.08,71.2,71.02,71.15,227338.3182474092,29.6838,29.7339,29.6588,29.7131,227338.3182
2008-06-03 12:55:00,71.15,71.24,71.15,71.2,146792.6013380559,29.7131,29.7506,29.7131,29.7339,146792.6013
2008-06-03 13:00:00,71.21,71.24,70.86,71.18,136429.22733831825,29.7381,29.7506,29.592,29.7256,136429.2273
2008-06-03 13:05:00,71.17,71.18,71.02,71.1,299881.93624557264,29.7214,29.7256,29.6588,29.6922,299881.9362
2008-06-03 13:10:00,71.09,71.12,71.04,71.1,138659.3204775023,29.688,29.7005,29.6671,29.6922,138659.3205
2008-06-03 13:15:00,71.08,71.09,70.79,70.81,189295.55293191652,29.6838,29.688,29.5627,29.5711,189295.5529
2008-06-03 13:20:00,70.81,70.86,70.72,70.81,168699.98688180506,29.5711,29.592,29.5335,29.5711,168699.9869
2008-06-03 13:25:00,70.79,70.81,70.7,70.72,99567.09956709958,29.5627,29.5711,29.5251,29.5335,99567.0996
2008-06-03 13:30:00,70.72,70.73,70.35,70.41,329397.8748524203,29.5335,29.5377,29.379,29.404,329397.8749
2008-06-03 13:35:00,70.41,70.49,70.28,70.3,211465.3023743933,29.404,29.4374,29.3497,29.3581,211465.3024
2008-06-03 13:40:00,70.31,70.53,70.3,70.44,188377.2792863702,29.3623,29.4541,29.3581,29.4166,188377.2793
2008-06-03 13:45:00,70.44,70.47,70.18,70.2,234553.3254624164,29.4166,29.4291,29.308,29.3163,234553.3255
2008-06-03 13:50:00,70.22,70.35,70.07,70.1,248196.2481962482,29.3247,29.379,29.262,29.2746,248196.2482
2008-06-03 13:55:00,70.09,70.15,69.97,70.13,211596.48432375703,29.2704,29.2955,29.2203,29.2871,211596.4843
2008-06-03 14:00:00,70.12,70.31,70.12,70.29,294241.1124229306,29.2829,29.3623,29.2829,29.3539,294241.1124
2008-06-03 14:05:00,70.3,70.31,70.12,70.21,288206.7427521973,29.3581,29.3623,29.2829,29.3205,288206.7428
2008-06-03 14:10:00,70.2,70.31,70.15,70.31,408762.9542174997,29.3163,29.3623,29.2955,29.3623,408762.9542
2008-06-03 14:15:00,70.3,70.38,70.25,70.35,249245.7037911584,29.3581,29.3915,29.3372,29.379,249245.7038
2008-06-03 14:20:00,70.35,70.36,70.06,70.06,314836.6784730421,29.379,29.3832,29.2579,29.2579,314836.6785
2008-06-03 14:25:00,70.06,70.07,69.96,70.01,257247.80270234816,29.2579,29.262,29.2161,29.237,257247.8027
2008-06-03 14:30:00,70.0,70.07,69.98,69.99,212777.12186803087,29.2328,29.262,29.2245,29.2286,212777.1219
2008-06-03 14:35:00,69.99,70.02,69.96,69.98,204512.6590581136,29.2286,29.2412,29.2161,29.2245,204512.6591
2008-06-03 14:40:00,69.97,69.98,69.82,69.97,288469.10665092483,29.2203,29.2245,29.1576,29.2203,288469.1067
2008-06-03 14:45:00,69.96,69.98,69.89,69.96,120949.75731339368,29.2161,29.2245,29.1869,29.2161,120949.7573
2008-06-03 14:50:00,69.96,69.97,69.91,69.93,193493.3753115572,29.2161,29.2203,29.1952,29.2036,193493.3753
2008-06-03 14:55:00,69.93,69.97,69.9,69.93,162665.61721107177,29.2036,29.2203,29.191,29.2036,162665.6172
2008-06-03 15:00:00,69.93,70.22,69.9,70.15,321395.7759412305,29.2036,29.3247,29.191,29.2955,321395.7759
2008-06-03 15:05:00,70.15,70.3,70.11,70.24,350780.5325987144,29.2955,29.3581,29.2787,29.333,350780.5326
2008-06-03 15:10:00,70.26,70.32,70.18,70.26,305653.9420175784,29.3414,29.3664,29.308,29.3414,305653.942
2008-06-03 15:15:00,70.26,70.28,70.13,70.17,216974.94424767152,29.3414,29.3497,29.2871,29.3038,216974.9442
2008-06-03 15:20:00,70.18,70.28,70.13,70.28,280204.6438410075,29.308,29.3497,29.2871,29.3497,280204.6438
2008-06-03 15:25:00,70.23,70.43,70.23,70.38,195198.7406532861,29.3289,29.4124,29.3289,29.3915,195198.7407
2008-06-03 15:30:00,70.38,70.45,70.3,70.36,304998.0322707596,29.3915,29.4207,29.3581,29.3832,304998.0323
2008-06-03 15:35:00,70.35,70.41,70.27,70.35,302636.75718221173,29.379,29.404,29.3456,29.379,302636.7572
2008-06-03 15:40:00,70.35,70.37,70.24,70.25,275875.6395120032,29.379,29.3873,29.333,29.3372,275875.6395
2008-06-03 15:45:00,70.26,70.26,70.14,70.14,323232.3232323232,29.3414,29.3414,29.2913,29.2913,323232.3232
2008-06-03 15:50:00,70.14,70.17,69.96,69.99,409025.3181162272,29.2913,29.3038,29.2161,29.2286,409025.3181
2008-06-03 15:55:00,69.99,70.02,69.84,69.88,531811.6227207136,29.2286,29.2412,29.166,29.1827,531811.6227
2008-06-04 09:30:00,69.6,69.61,69.16,69.31,517906.3360881543,29.0658,29.0699,28.882,28.9447,517906.3361
2008-06-04 09:35:00,69.32,69.67,69.3,69.54,329922.6026498754,28.9488,29.095,28.9405,29.0407,329922.6026
2008-06-04 09:40:00,69.54,69.55,69.15,69.21,308408.7629542175,29.0407,29.0449,28.8778,28.9029,308408.763
2008-06-04 09:45:00,69.2,69.42,69.15,69.42,410074.77371113736,28.8987,28.9906,28.8778,28.9906,410074.7737
2008-06-04 09:50:00,69.42,69.62,69.28,69.54,277318.6409550046,28.9906,29.0741,28.9321,29.0407,277318.641
2008-06-04 09:55:00,69.55,69.77,69.54,69.58,298438.9348025712,29.0449,29.1368,29.0407,29.0574,298438.9348
2008-06-04 10:00:00,69.57,69.62,69.36,69.45,478420.5693296602,29.0532,29.0741,28.9655,29.0031,478420.5693
2008-06-04 10:05:00,69.45,69.51,69.09,69.22,424373.606191788,29.0031,29.0282,28.8528,28.9071,424373.6062
2008-06-04 10:10:00,69.22,69.38,69.19,69.3,196772.9240456513,28.9071,28.9739,28.8945,28.9405,196772.924
2008-06-04 10:15:00,69.31,69.52,69.3,69.48,219860.9471336744,28.9447,29.0324,28.9405,29.0157,219860.9471
2008-06-04 10:20:00,69.48,69.5,69.35,69.35,187327.82369146007,29.0157,29.024,28.9614,28.9614,187327.8237
2008-06-04 10:25:00,69.35,69.44,69.14,69.17,283746.5564738292,28.9614,28.9989,28.8737,28.8862,283746.5565
2008-06-04 10:30:00,69.19,69.28,69.07,69.22,310638.85609340155,28.8945,28.9321,28.8444,28.9071,310638.8561
2008-06-04 10:35:00,69.23,69.59,68.86,68.96,720451.2659058113,28.9112,29.0616,28.7567,28.7985,720451.2659
2008-06-04 10:40:00,68.96,69.15,68.91,69.08,423455.3325462416,28.7985,28.8778,28.7776,28.8486,423455.3325
2008-06-04 10:45:00,69.09,69.18,68.95,69.01,285320.73986619443,28.8528,28.8904,28.7943,28.8194,285320.7399
2008-06-04 10:50:00,69.02,69.12,68.99,69.0,318509.7730552276,28.8236,28.8653,28.811,28.8152,318509.7731
2008-06-04 10:55:00,69.0,69.15,68.99,69.09,215925.48865276136,28.8152,28.8778,28.811,28.8528,215925.4887
2008-06-04 11:00:00,69.09,69.25,69.03,69.04,238095.2380952381,28.8528,28.9196,28.8277,28.8319,238095.2381
2008-06-04 11:05:00,69.04,69.06,68.93,68.97,220648.03882985705,28.8319,28.8403,28.786,28.8027,220648.0388
2008-06-04 11:10:00,68.97,69.09,68.97,69.03,137085.1370851371,28.8027,28.8528,28.8027,28.8277,137085.1371
2008-06-04 11:15:00,69.04,69.06,68.97,68.97,151515.15151515152,28.8319,28.8403,28.8027,28.8027,151515.1515
2008-06-04 11:20:00,68.99,69.22,68.99,69.15,125147.57969303423,28.811,28.9071,28.811,28.8778,125147.5797
2008-06-04 11:25:00,69.16,69.29,69.16,69.28,84218.81149153877,28.882,28.9363,28.882,28.9321,84218.8115
2008-06-04 11:30:00,69.28,69.29,69.22,69.25,88547.8158205431,28.9321,28.9363,28.9071,28.9196,88547.8158
2008-06-04 11:35:00,69.26,69.28,69.13,69.17,122261.57680703136,28.9238,28.9321,28.8695,28.8862,122261.5768
2008-06-04 11:40:00,69.16,69.24,69.14,69.24,90777.90895972714,28.882,28.9154,28.8737,28.9154,90777.909
2008-06-04 11:45:00,69.24,69.29,69.2,69.24,107962.74432638068,28.9154,28.9363,28.8987,28.9154,107962.7443
2008-06-04 11:50:00,69.24,69.29,69.18,69.22,117670.20857929948,28.9154,28.9363,28.8904,28.9071,117670.2086
2008-06-04 11:55:00,69.22,69.28,69.17,69.27,171979.53561589925,28.9071,28.9321,28.8862,28.928,171979.5356
2008-06-04 12:00:00,69.27,69.37,69.21,69.37,219205.0373868556,28.928,28.9697,28.9029,28.9697,219205.0374
2008-06-04 12:05:00,69.37,69.44,69.35,69.42,156762.42948970222,28.9697,28.9989,28.9614,28.9906,156762.4295
2008-06-04 12:10:00,69.42,69.51,69.38,69.49,121868.03095894006,28.9906,29.0282,28.9739,29.0198,121868.031
2008-06-04 12:15:00,69.5,69.6,69.48,69.51,169618.26052735143,29.024,29.0658,29.0157,29.0282,169618.2605
2008-06-04 12:20:00,69.53,69.58,69.49,69.51,105995.01508592418,29.0365,29.0574,29.0198,29.0282,105995.0151
2008-06-04 12:25:00,69.52,69.62,69.49,69.61,109405.74576938212,29.0324,29.0741,29.0198,29.0699,109405.7458
2008-06-04 12:30:00,69.61,69.74,69.58,69.74,125803.48943985307,29.0699,29.1242,29.0574,29.1242,125803.4894
2008-06-04 12:35:00,69.74,69.75,69.39,69.51,200970.74642529187,29.1242,29.1284,28.9781,29.0282,200970.7464
2008-06-04 12:40:00,69.51,69.51,69.37,69.47,221435.13052603963,29.0282,29.0282,28.9697,29.0115,221435.1305
2008-06-04 12:45:00,69.47,69.58,69.45,69.54,124098.1240981241,29.0115,29.0574,29.0031,29.0407,124098.1241
2008-06-04 12:50:00,69.53,69.59,69.45,69.58,146399.05548996458,29.0365,29.0616,29.0031,29.0574,146399.0555
2008-06-04 12:55:00,69.58,69.64,69.51,69.58,167912.89518562247,29.0574,29.0825,29.0282,29.0574,167912.8952
2008-06-04 13:00:00,69.59,69.67,69.56,69.57,115177.75154138792,29.0616,29.095,29.0491,29.0532,115177.7515
2008-06-04 13:05:00,69.57,69.58,69.37,69.39,157155.97533779353,29.0532,29.0574,28.9697,28.9781,157155.9753
2008-06-04 13:10:00,69.41,69.48,69.39,69.42,125803.48943985307,28.9864,29.0157,28.9781,28.9906,125803.4894
2008-06-04 13:15:00,69.42,69.52,69.42,69.42,78184.44182080546,28.9906,29.0324,28.9906,28.9906,78184.4418
2008-06-04 13:20:00,69.42,69.48,69.38,69.39,95631.64108618654,28.9906,29.0157,28.9739,28.9781,95631.6411
2008-06-04 13:25:00,69.4,69.42,69.26,69.26,147842.05693296602,28.9822,28.9906,28.9238,28.9238,147842.0569
2008-06-04 13:30:00,69.28,69.39,69.24,69.37,125541.12554112554,28.9321,28.9781,28.9154,28.9697,125541.1255
2008-06-04 13:35:00,69.37,69.42,69.34,69.38,67821.06782106782,28.9697,28.9906,28.9572,28.9739,67821.0678
2008-06-04 13:40:00,69.38,69.4,69.32,69.36,123179.85045257772,28.9739,28.9822,28.9488,28.9655,123179.8505
2008-06-04 13:45:00,69.36,69.36,69.25,69.33,93401.5479470025,28.9655,28.9655,28.9196,28.953,93401.5479
2008-06-04 13:50:00,69.33,69.48,69.29,69.48,109274.56382001836,28.953,29.0157,28.9363,29.0157,109274.5638
2008-06-04 13:55:00,69.48,69.51,69.35,69.35,128295.94647776466,29.0157,29.0282,28.9614,28.9614,128295.9465
2008-06-04 14:00:00,69.34,69.36,69.3,69.35,132362.58690804147,28.9572,28.9655,28.9405,28.9614,132362.5869
2008-06-04 14:05:00,69.35,69.44,69.35,69.38,89203.72556736194,28.9614,28.9989,28.9614,28.9739,89203.7256
2008-06-04 14:10:00,69.35,69.43,69.22,69.25,186278.3680965499,28.9614,28.9948,28.9071,28.9196,186278.3681
2008-06-04 14:15:00,69.26,69.26,69.08,69.1,192312.7377672832,28.9238,28.9238,28.8486,28.857,192312.7378
2008-06-04 14:20:00,69.11,69.18,69.05,69.05,162534.435261708,28.8611,28.8904,28.8361,28.8361,162534.4353
2008-06-04 14:25:00,69.05,69.06,68.88,68.91,193886.92115964845,28.8361,28.8403,28.7651,28.7776,193886.9212
2008-06-04 14:30:00,68.92,68.92,68.84,68.87,143906.598452053,28.7818,28.7818,28.7484,28.7609,143906.5985
2008-06-04 14:35:00,68.88,68.94,68.84,68.91,109405.74576938212,28.7651,28.7901,28.7484,28.7776,109405.7458
2008-06-04 14:40:00,68.91,68.97,68.87,68.9,136822.77318640955,28.7776,28.8027,28.7609,28.7734,136822.7732
2008-06-04 14:45:00,68.9,68.9,68.62,68.64,295290.56801784073,28.7734,28.7734,28.6565,28.6649,295290.568
2008-06-04 14:50:00,68.64,68.66,68.41,68.42,420175.78381214745,28.6649,28.6732,28.5688,28.573,420175.7838
2008-06-04 14:55:00,68.42,68.44,68.34,68.42,537321.2645939919,28.573,28.5813,28.5396,28.573,537321.2646
2008-06-04 15:00:00,68.42,68.45,68.36,68.39,406008.13328086055,28.573,28.5855,28.5479,28.5605,406008.1333
2008-06-04 15:05:00,68.39,68.43,68.36,68.37,248852.15794306705,28.5605,28.5772,28.5479,28.5521,248852.1579
2008-06-04 15:10:00,68.37,68.38,68.18,68.22,386199.6589269317,28.5521,28.5563,28.4728,28.4895,386199.6589
2008-06-04 15:15:00,68.23,69.06,68.12,68.18,583628.4927194018,28.4936,28.8403,28.4477,28.4728,583628.4927
2008-06-04 15:20:00,68.18,68.23,68.11,68.16,393283.4841925751,28.4728,28.4936,28.4435,28.4644,393283.4842
2008-06-04 15:25:00,68.16,68.22,68.0,68.02,416765.0531286895,28.4644,28.4895,28.3976,28.4059,416765.0531
2008-06-04 15:30:00,68.03,68.03,67.89,67.89,510691.3288731471,28.4101,28.4101,28.3517,28.3517,510691.3289
2008-06-04 15:35:00,67.9,67.98,67.89,67.96,431063.88560934016,28.3558,28.3892,28.3517,28.3809,431063.8856
2008-06-04 15:40:00,67.96,67.96,67.76,67.79,632165.8139839958,28.3809,28.3809,28.2974,28.3099,632165.814
2008-06-04 15:45:00,67.79,68.07,67.75,68.05,793388.4297520661,28.3099,28.4268,28.2932,28.4185,793388.4298
2008-06-04 15:50:00,68.05,68.11,67.96,68.07,614849.7966679785,28.4185,28.4435,28.3809,28.4268,614849.7967
2008-06-04 15:55:00,68.07,68.13,67.93,67.97,748393.0211202939,28.4268,28.4519,28.3684,28.3851,748393.0211
2008-06-05 09:30:00,68.11,68.74,68.11,68.67,295159.386068477,28.4435,28.7066,28.4435,28.6774,295159.3861
2008-06-05 09:35:00,68.67,68.76,68.45,68.63,228256.5918929556,28.6774,28.715,28.5855,28.6607,228256.5919
2008-06-05 09:40:00,68.64,68.95,68.63,68.81,256985.43880362064,28.6649,28.7943,28.6607,28.7359,256985.4388
2008-06-05 09:45:00,68.81,68.81,68.65,68.74,250295.1593860685,28.7359,28.7359,28.669,28.7066,250295.1594
2008-06-05 09:50:00,68.74,68.77,68.52,68.59,323363.505181687,28.7066,28.7191,28.6147,28.644,323363.5052
2008-06-05 09:55:00,68.57,68.88,68.54,68.87,173028.99121080938,28.6356,28.7651,28.6231,28.7609,173028.9912
2008-06-05 10:00:00,68.87,69.14,68.84,69.13,379902.9253574708,28.7609,28.8737,28.7484,28.8695,379902.9254
2008-06-05 10:05:00,69.13,69.22,69.06,69.22,382788.9282434737,28.8695,28.9071,28.8403,28.9071,382788.9282
2008-06-05 10:10:00,69.22,69.35,69.19,69.32,416633.87117932574,28.9071,28.9614,28.8945,28.9488,416633.8712
2008-06-05 10:15:00,69.32,69.42,69.31,69.34,383707.2018890201,28.9488,28.9906,28.9447,28.9572,383707.2019
2008-06-05 10:20:00,69.33,69.38,69.1,69.13,242686.60632297,28.953,28.9739,28.857,28.8695,242686.6063
2008-06-05 10:25:00,69.13,69.29,69.12,69.25,231273.77672832212,28.8695,28.9363,28.8653,28.9196,231273.7767
2008-06-05 10:30:00,69.25,69.31,69.15,69.27,159779.61432506886,28.9196,28.9447,28.8778,28.928,159779.6143
2008-06-05 10:35:00,69.27,69.37,69.21,69.37,171323.62586908042,28.928,28.9697,28.9029,28.9697,171323.6259
2008-06-05 10:40:00,69.37,69.4,69.27,69.32,200052.4727797456,28.9697,28.9822,28.928,28.9488,200052.4728
2008-06-05 10:45:00,69.31,69.42,69.19,69.21,286107.83156237705,28.9447,28.9906,28.8945,28.9029,286107.8316
2008-06-05 10:50:00,69.21,69.22,69.07,69.08,358651.4495605405,28.9029,28.9071,28.8444,28.8486,358651.4496
2008-06-05 10:55:00,69.1,69.19,69.02,69.15,190213.82657746293,28.857,28.8945,28.8236,28.8778,190213.8266
2008-06-05 11:00:00,69.15,69.32,69.13,69.31,145743.14574314575,28.8778,28.9488,28.8695,28.9447,145743.1457
2008-06-05 11:05:00,69.31,69.32,69.19,69.23,180243.99842581665,28.9447,28.9488,28.8945,28.9112,180243.9984
2008-06-05 11:10:00,69.22,69.35,69.2,69.34,123442.21435130526,28.9071,28.9614,28.8987,28.9572,123442.2144
2008-06-05 11:15:00,69.35,69.36,69.27,69.31,188246.09733700645,28.9614,28.9655,28.928,28.9447,188246.0973
2008-06-05 11:20:00,69.31,69.37,69.2,69.36,155188.24609733702,28.9447,28.9697,28.8987,28.9655,155188.2461
2008-06-05 11:25:00,69.36,69.41,69.31,69.33,143250.68870523418,28.9655,28.9864,28.9447,28.953,143250.6887
2008-06-05 11:30:00,69.32,69.4,69.25,69.29,124622.85189557917,28.9488,28.9822,28.9196,28.9363,124622.8519
2008-06-05 11:35:00,69.29,69.54,69.29,69.52,170667.71612226157,28.9363,29.0407,28.9363,29.0324,170667.7161
2008-06-05 11:40:00,69.52,69.56,69.48,69.52,167388.1673881674,29.0324,29.0491,29.0157,29.0324,167388.1674
2008-06-05 11:45:00,69.54,69.71,69.52,69.68,161484.97966679785,29.0407,29.1117,29.0324,29.0992,161484.9797
2008-06-05 11:50:00,69.68,69.7,69.61,69.61,118457.30027548208,29.0992,29.1075,29.0699,29.0699,118457.3003
2008-06-05 11:55:00,69.62,69.66,69.59,69.66,96025.18693427784,29.0741,29.0908,29.0616,29.0908,96025.1869
2008-06-05 12:00:00,69.64,69.79,69.61,69.79,165813.98399580218,29.0825,29.1451,29.0699,29.1451,165813.984
2008-06-05 12:05:00,69.78,69.83,69.67,69.75,577725.3049980323,29.1409,29.1618,29.095,29.1284,577725.305
2008-06-05 12:10:00,69.75,69.81,69.69,69.71,156106.5197428834,29.1284,29.1535,29.1034,29.1117,156106.5197
2008-06-05 12:15:00,69.72,69.86,69.7,69.85,169749.44247671522,29.1159,29.1743,29.1075,29.1702,169749.4425
2008-06-05 12:20:00,69.87,69.94,69.83,69.94,124491.6699462154,29.1785,29.2078,29.1618,29.2078,124491.6699
2008-06-05 12:25:00,69.93,70.12,69.9,70.05,202151.3839695658,29.2036,29.2829,29.191,29.2537,202151.384
2008-06-05 12:30:00,70.05,70.07,69.99,70.05,70575.88875770694,29.2537,29.262,29.2286,29.2537,70575.8888
2008-06-05 12:35:00,70.05,70.12,69.99,70.08,115833.66128820674,29.2537,29.2829,29.2286,29.2662,115833.6613
2008-06-05 12:40:00,70.08,70.2,70.06,70.19,139315.23022432113,29.2662,29.3163,29.2579,29.3122,139315.2302
2008-06-05 12:45:00,70.19,70.2,70.1,70.13,131444.3132624951,29.3122,29.3163,29.2746,29.2871,131444.3133
2008-06-05 12:50:00,70.13,70.15,70.06,70.1,183392.36521054705,29.2871,29.2955,29.2579,29.2746,183392.3652
2008-06-05 12:55:00,70.11,70.13,70.06,70.09,120031.48366784732,29.2787,29.2871,29.2579,29.2704,120031.4837
2008-06-05 13:00:00,70.11,70.27,70.09,70.2,125934.67138921683,29.2787,29.3456,29.2704,29.3163,125934.6714
2008-06-05 13:05:00,70.21,70.24,70.18,70.23,72150.07215007216,29.3205,29.333,29.308,29.3289,72150.0722
2008-06-05 13:10:00,70.22,70.26,70.17,70.18,104158.46779483143,29.3247,29.3414,29.3038,29.308,104158.4678
2008-06-05 13:15:00,70.18,70.27,70.18,70.24,97205.82447855176,29.308,29.3456,29.308,29.333,97205.8245
2008-06-05 13:20:00,70.24,70.3,70.1,70.16,146005.50964187327,29.333,29.3581,29.2746,29.2996,146005.5096
2008-06-05 13:25:00,70.16,70.24,70.11,70.19,99960.64541519088,29.2996,29.333,29.2787,29.3122,99960.6454
2008-06-05 13:30:00,70.19,70.22,70.15,70.21,92483.27430145611,29.3122,29.3247,29.2955,29.3205,92483.2743
2008-06-05 13:35:00,70.19,70.31,69.83,70.28,223534.0417158599,29.3122,29.3623,29.1618,29.3497,223534.0417
2008-06-05 13:40:00,70.28,70.47,70.28,70.47,192443.91971664692,29.3497,29.4291,29.3497,29.4291,192443.9197
2008-06-05 13:45:00,70.46,70.47,70.42,70.44,156762.42948970222,29.4249,29.4291,29.4082,29.4166,156762.4295
2008-06-05 13:50:00,70.43,70.47,70.4,70.47,170536.5341728978,29.4124,29.4291,29.3999,29.4291,170536.5342
2008-06-05 13:55:00,70.47,70.63,70.47,70.6,327036.5997638725,29.4291,29.4959,29.4291,29.4834,327036.5998
2008-06-05 14:00:00,70.62,70.67,70.6,70.64,328086.05535878264,29.4917,29.5126,29.4834,29.5001,328086.0554
2008-06-05 14:05:00,70.65,70.7,70.6,70.6,191788.00996982816,29.5043,29.5251,29.4834,29.4834,191788.01
2008-06-05 14:10:00,70.6,70.63,70.51,70.57,311557.129738948,29.4834,29.4959,29.4458,29.4708,311557.1297
2008-06-05 14:15:00,70.57,70.57,70.42,70.46,222615.7680703136,29.4708,29.4708,29.4082,29.4249,222615.7681
2008-06-05 14:20:00,70.45,70.51,70.37,70.49,378197.56001574185,29.4207,29.4458,29.3873,29.4374,378197.56
2008-06-05 14:25:00,70.5,70.65,70.48,70.58,386986.7506231143,29.4416,29.5043,29.4333,29.475,386986.7506
2008-06-05 14:30:00,70.58,70.6,70.45,70.47,234946.87131050767,29.475,29.4834,29.4207,29.4291,234946.8713
2008-06-05 14:35:00,70.47,70.62,70.47,70.62,591761.7735799555,29.4291,29.4917,29.4291,29.4917,591761.7736
2008-06-05 14:40:00,70.62,70.86,70.61,70.85,265249.901613538,29.4917,29.592,29.4876,29.5878,265249.9016
2008-06-05 14:45:00,70.85,70.92,70.81,70.86,161616.1616161616,29.5878,29.617,29.5711,29.592,161616.1616
2008-06-05 14:50:00,70.85,70.92,70.84,70.9,190476.19047619047,29.5878,29.617,29.5836,29.6087,190476.1905
2008-06-05 14:55:00,70.91,71.02,70.9,70.99,192181.55581791943,29.6128,29.6588,29.6087,29.6462,192181.5558
2008-06-05 15:00:00,70.98,71.02,70.95,71.0,119637.937819756,29.6421,29.6588,29.6295,29.6504,119637.9378
2008-06-05 15:05:00,71.0,71.27,70.96,71.23,290043.29004329006,29.6504,29.7632,29.6337,29.7465,290043.29
2008-06-05 15:10:00,71.24,71.28,71.19,71.21,317985.0452577725,29.7506,29.7674,29.7298,29.7381,317985.0453
2008-06-05 15:15:00,71.22,71.22,71.07,71.12,134592.6800472255,29.7423,29.7423,29.6797,29.7005,134592.68
2008-06-05 15:20:00,71.11,71.27,71.07,71.24,254492.98176570903,29.6964,29.7632,29.6797,29.7506,254492.9818
2008-06-05 15:25:00,71.26,71.28,71.18,71.28,300537.84599239146,29.759,29.7674,29.7256,29.7674,300537.846
2008-06-05 15:30:00,71.28,71.28,71.13,71.15,287288.4691066509,29.7674,29.7674,29.7047,29.7131,287288.4691
2008-06-05 15:35:00,71.15,71.34,71.15,71.33,369670.7333070969,29.7131,29.7924,29.7131,29.7882,369670.7333
2008-06-05 15:40:00,71.32,71.43,71.31,71.33,467138.92168437626,29.7841,29.83,29.7799,29.7882,467138.9217
2008-06-05 15:45:00,71.32,71.39,71.31,71.38,382920.1101928375,29.7841,29.8133,29.7799,29.8091,382920.1102
2008-06-05 15:50:00,71.39,71.51,71.21,71.42,789190.6073724256,29.8133,29.8634,29.7381,29.8258,789190.6074
2008-06-05 15:55:00,71.42,71.69,71.08,71.63,897940.4433949889,29.8258,29.9386,29.6838,29.9135,897940.4434
2008-06-06 09:30:00,71.73,72.61,71.73,72.3,508854.78158205433,29.9553,30.3228,29.9553,30.1933,508854.7816
2008-06-06 09:35:00,72.29,72.69,72.21,72.68,686737.5049193231,30.1891,30.3562,30.1557,30.352,686737.5049
2008-06-06 09:40:00,72.69,72.74,72.49,72.73,419126.3282172373,30.3562,30.3771,30.2727,30.3729,419126.3282
2008-06-06 09:45:00,72.74,72.98,72.73,72.96,610651.974288338,30.3771,30.4773,30.3729,30.4689,610651.9743
2008-06-06 09:50:00,72.98,72.98,72.62,72.78,457431.4574314575,30.4773,30.4773,30.327,30.3938,457431.4574
2008-06-06 09:55:00,72.78,72.93,72.53,72.55,432769.2509510692,30.3938,30.4564,30.2894,30.2977,432769.251
2008-06-06 10:00:00,72.56,72.56,71.85,71.88,481437.7541650269,30.3019,30.3019,30.0054,30.0179,481437.7542
2008-06-06 10:05:00,71.87,71.96,71.84,71.92,431195.067558704,30.0137,30.0513,30.0012,30.0346,431195.0676
2008-06-06 10:10:00,71.93,72.23,71.78,71.91,419257.5101666011,30.0388,30.1641,29.9762,30.0304,419257.5102
2008-06-06 10:15:00,71.92,71.98,71.77,71.85,423980.0603436968,30.0346,30.0597,29.972,30.0054,423980.0603
2008-06-06 10:20:00,71.85,71.92,71.64,71.69,282697.10087891907,30.0054,30.0346,29.9177,29.9386,282697.1009
2008-06-06 10:25:00,71.69,71.69,71.4,71.44,368621.2777121868,29.9386,29.9386,29.8175,29.8342,368621.2777
2008-06-06 10:30:00,71.45,71.85,71.4,71.63,468319.5592286502,29.8383,30.0054,29.8175,29.9135,468319.5592
2008-06-06 10:35:00,71.63,71.77,71.55,71.6,275613.27561327565,29.9135,29.972,29.8801,29.901,275613.2756
2008-06-06 10:40:00,71.59,71.6,71.35,71.42,277581.0048537321,29.8968,29.901,29.7966,29.8258,277581.0049
2008-06-06 10:45:00,71.4,71.58,71.38,71.52,240194.1492850584,29.8175,29.8926,29.8091,29.8676,240194.1493
2008-06-06 10:50:00,71.52,71.79,71.51,71.61,246097.337006428,29.8676,29.9803,29.8634,29.9052,246097.337
2008-06-06 10:55:00,71.62,71.77,71.58,71.72,191000.9182736456,29.9093,29.972,29.8926,29.9511,191000.9183
2008-06-06 11:00:00,71.72,71.76,71.48,71.54,317722.68135904503,29.9511,29.9678,29.8509,29.8759,317722.6814
2008-06-06 11:05:00,71.53,71.58,71.24,71.54,349337.53115571296,29.8718,29.8926,29.7506,29.8759,349337.5312
2008-06-06 11:10:00,71.53,71.56,71.31,71.31,256460.7110061656,29.8718,29.8843,29.7799,29.7799,256460.711
2008-06-06 11:15:00,71.3,71.49,71.29,71.42,222484.58612094977,29.7757,29.8551,29.7715,29.8258,222484.5861
2008-06-06 11:20:00,71.44,71.51,71.4,71.4,201889.02007083825,29.8342,29.8634,29.8175,29.8175,201889.0201
2008-06-06 11:25:00,71.41,71.45,71.14,71.14,184179.45690672964,29.8216,29.8383,29.7089,29.7089,184179.4569
2008-06-06 11:30:00,71.14,71.18,71.01,71.04,159386.06847697758,29.7089,29.7256,29.6546,29.6671,159386.0685
2008-06-06 11:35:00,71.04,71.29,70.99,71.21,150203.33202151384,29.6671,29.7715,29.6462,29.7381,150203.332
2008-06-06 11:40:00,71.22,71.42,71.15,71.41,221435.13052603963,29.7423,29.8258,29.7131,29.8216,221435.1305
2008-06-06 11:45:00,71.41,71.53,71.4,71.51,124622.85189557917,29.8216,29.8718,29.8175,29.8634,124622.8519
2008-06-06 11:50:00,71.51,71.54,71.49,71.5,146530.23743932834,29.8634,29.8759,29.8551,29.8592,146530.2374
2008-06-06 11:55:00,71.5,71.5,71.32,71.32,179981.63452708907,29.8592,29.8592,29.7841,29.7841,179981.6345
2008-06-06 12:00:00,71.32,71.4,71.26,71.26,183130.0013118195,29.7841,29.8175,29.759,29.759,183130.0013
2008-06-06 12:05:00,71.27,71.34,71.12,71.13,196248.19624819627,29.7632,29.7924,29.7005,29.7047,196248.1962
2008-06-06 12:10:00,71.14,71.26,71.11,71.25,155188.24609733702,29.7089,29.759,29.6964,29.7548,155188.2461
2008-06-06 12:15:00,71.25,71.4,71.24,71.24,177751.54138790502,29.7548,29.8175,29.7506,29.7506,177751.5414
2008-06-06 12:20:00,71.25,71.27,71.14,71.21,117145.48078184442,29.7548,29.7632,29.7089,29.7381,117145.4808
2008-06-06 12:25:00,71.21,71.28,71.12,71.19,153482.88075560803,29.7381,29.7674,29.7005,29.7298,153482.8808
2008-06-06 12:30:00,71.18,71.31,71.16,71.29,179719.27062836156,29.7256,29.7799,29.7172,29.7715,179719.2706
2008-06-06 12:35:00,71.3,71.63,71.29,71.6,245572.6092089729,29.7757,29.9135,29.7715,29.901,245572.6092
2008-06-06 12:40:00,71.6,71.66,71.56,71.63,176964.44969172243,29.901,29.926,29.8843,29.9135,176964.4497
2008-06-06 12:45:00,71.62,71.64,71.48,71.5,207267.4799947528,29.9093,29.9177,29.8509,29.8592,207267.48
2008-06-06 12:50:00,71.51,71.52,71.37,71.4,190869.73632428172,29.8634,29.8676,29.8049,29.8175,190869.7363
2008-06-06 12:55:00,71.41,71.48,71.35,71.47,169355.89662862392,29.8216,29.8509,29.7966,29.8467,169355.8966
2008-06-06 13:00:00,71.47,71.54,71.37,71.43,208972.8453364817,29.8467,29.8759,29.8049,29.83,208972.8453
2008-06-06 13:05:00,71.39,71.47,71.2,71.39,327298.9636626,29.8133,29.8467,29.7339,29.8133,327298.9637
2008-06-06 13:10:00,71.38,71.53,71.31,71.52,236389.87275350912,29.8091,29.8718,29.7799,29.8676,236389.8728
2008-06-06 13:15:00,71.52,71.59,71.42,71.54,223402.8597664961,29.8676,29.8968,29.8258,29.8759,223402.8598
2008-06-06 13:20:00,71.49,71.82,71.47,71.72,386199.6589269317,29.8551,29.9929,29.8467,29.9511,386199.6589
2008-06-06 13:25:00,71.72,71.72,71.61,71.63,201757.8381214745,29.9511,29.9511,29.9052,29.9135,201757.8381
2008-06-06 13:30:00,71.65,71.69,71.57,71.65,231273.77672832212,29.9219,29.9386,29.8885,29.9219,231273.7767
2008-06-06 13:35:00,71.66,71.75,71.56,71.66,188114.91538764263,29.926,29.9636,29.8843,29.926,188114.9154
2008-06-06 13:40:00,71.68,71.83,71.61,71.82,173816.082906992,29.9344,29.997,29.9052,29.9929,173816.0829
2008-06-06 13:45:00,71.82,71.95,71.81,71.91,216843.76229830776,29.9929,30.0472,29.9887,30.0304,216843.7623
2008-06-06 13:50:00,71.91,71.96,71.82,71.95,430932.7036599764,30.0304,30.0513,29.9929,30.0472,430932.7037
2008-06-06 13:55:00,71.95,72.07,71.89,71.93,324412.96077659715,30.0472,30.0973,30.0221,30.0388,324412.9608
2008-06-06 14:00:00,71.92,71.92,71.66,71.66,290043.29004329006,30.0346,30.0346,29.926,29.926,290043.29
2008-06-06 14:05:00,71.66,71.69,71.48,71.66,298438.9348025712,29.926,29.9386,29.8509,29.926,298438.9348
2008-06-06 14:10:00,71.66,71.69,71.42,71.44,203856.7493112948,29.926,29.9386,29.8258,29.8342,203856.7493
2008-06-06 14:15:00,71.44,71.58,71.31,71.57,347238.6199658927,29.8342,29.8926,29.7799,29.8885,347238.62
2008-06-06 14:20:00,71.58,71.68,71.53,71.61,314705.4965236784,29.8926,29.9344,29.8718,29.9052,314705.4965
2008-06-06 14:25:00,71.61,71.69,71.51,71.66,402072.67479994753,29.9052,29.9386,29.8634,29.926,402072.6748
2008-06-06 14:30:00,71.66,71.68,71.56,71.58,235209.2352092352,29.926,29.9344,29.8843,29.8926,235209.2352
2008-06-06 14:35:00,71.57,71.82,71.34,71.37,283090.6467270104,29.8885,29.9929,29.7924,29.8049,283090.6467
2008-06-06 14:40:00,71.38,71.46,71.23,71.46,236127.5088547816,29.8091,29.8425,29.7465,29.8425,236127.5089
2008-06-06 14:45:00,71.46,71.57,71.41,71.46,161616.1616161616,29.8425,29.8885,29.8216,29.8425,161616.1616
2008-06-06 14:50:00,71.46,71.47,71.22,71.24,128689.49232585596,29.8425,29.8467,29.7423,29.7506,128689.4923
2008-06-06 14:55:00,71.24,71.28,71.08,71.1,162665.61721107177,29.7506,29.7674,29.6838,29.6922,162665.6172
2008-06-06 15:00:00,71.08,71.36,71.08,71.29,153482.88075560803,29.6838,29.8008,29.6838,29.7715,153482.8808
2008-06-06 15:05:00,71.3,71.34,71.15,71.3,191132.10022300933,29.7757,29.7924,29.7131,29.7757,191132.1002
2008-06-06 15:10:00,71.31,71.42,71.3,71.37,208841.663387118,29.7799,29.8258,29.7757,29.8049,208841.6634
2008-06-06 15:15:00,71.36,71.4,71.15,71.21,269710.0878919061,29.8008,29.8175,29.7131,29.7381,269710.0879
2008-06-06 15:20:00,71.21,71.21,71.04,71.06,275219.72976518434,29.7381,29.7381,29.6671,29.6755,275219.7298
2008-06-06 15:25:00,71.08,71.08,70.77,70.82,337531.1557129739,29.6838,29.6838,29.5544,29.5753,337531.1557
2008-06-06 15:30:00,70.82,70.84,70.43,70.48,321526.95789059426,29.5753,29.5836,29.4124,29.4333,321526.9579
2008-06-06 15:35:00,70.47,70.91,70.44,70.75,427784.336875246,29.4291,29.6128,29.4166,29.546,427784.3369
2008-06-06 15:40:00,70.75,70.82,70.64,70.73,343303.1614849797,29.546,29.5753,29.5001,29.5377,343303.1615
2008-06-06 15:45:00,70.73,70.79,70.58,70.65,351042.896497442,29.5377,29.5627,29.475,29.5043,351042.8965
2008-06-06 15:50:00,70.66,70.67,70.54,70.58,519218.155581792,29.5084,29.5126,29.4583,29.475,519218.1556
2008-06-06 15:55:00,70.58,70.58,70.17,70.19,863570.7726616818,29.475,29.475,29.3038,29.3122,863570.7727
2008-06-09 09:30:00,70.88,71.58,70.84,71.13,340679.5224977043,29.6003,29.8926,29.5836,29.7047,340679.5225
2008-06-09 09:35:00,71.12,71.34,70.93,71.31,277581.0048537321,29.7005,29.7924,29.6212,29.7799,277581.0049
2008-06-09 09:40:00,71.3,71.35,71.16,71.23,400236.1275088548,29.7757,29.7966,29.7172,29.7465,400236.1275
2008-06-09 09:45:00,71.25,71.62,71.24,71.56,258166.07634789453,29.7548,29.9093,29.7506,29.8843,258166.0763
2008-06-09 09:50:00,71.56,71.97,71.46,71.88,463728.1910009183,29.8843,30.0555,29.8425,30.0179,463728.191
2008-06-09 09:55:00,71.88,72.08,71.85,72.07,351829.9881936246,30.0179,30.1014,30.0054,30.0973,351829.9882
2008-06-09 10:00:00,72.07,72.47,72.07,72.44,673094.5821854913,30.0973,30.2643,30.0973,30.2518,673094.5822
2008-06-09 10:05:00,72.44,72.49,72.18,72.2,435917.6177357996,30.2518,30.2727,30.1432,30.1516,435917.6177
2008-06-09 10:10:00,72.17,72.29,72.13,72.16,272989.6366260003,30.139,30.1891,30.1223,30.1349,272989.6366
2008-06-09 10:15:00,72.16,72.27,72.09,72.21,217237.30814639907,30.1349,30.1808,30.1056,30.1557,217237.3081
2008-06-09 10:20:00,72.21,72.48,72.2,72.44,304604.48642266827,30.1557,30.2685,30.1516,30.2518,304604.4864
2008-06-09 10:25:00,72.45,72.48,72.29,72.37,241768.3326774236,30.256,30.2685,30.1891,30.2226,241768.3327
2008-06-09 10:30:00,72.37,72.42,72.3,72.37,170142.9883248065,30.2226,30.2434,30.1933,30.2226,170142.9883
2008-06-09 10:35:00,72.38,72.45,72.3,72.36,235733.9630066903,30.2267,30.256,30.1933,30.2184,235733.963
2008-06-09 10:40:00,72.37,72.49,72.35,72.45,177489.1774891775,30.2226,30.2727,30.2142,30.256,177489.1775
2008-06-09 10:45:00,72.45,72.59,72.4,72.54,364161.09143381874,30.256,30.3144,30.2351,30.2935,364161.0914
2008-06-09 10:50:00,72.54,72.65,72.53,72.65,221041.58467794835,30.2935,30.3395,30.2894,30.3395,221041.5847
2008-06-09 10:55:00,72.64,72.68,72.5,72.61,154794.7002492457,30.3353,30.352,30.2768,30.3228,154794.7002
2008-06-09 11:00:00,72.61,72.75,72.54,72.75,179325.72478027025,30.3228,30.3812,30.2935,30.3812,179325.7248
2008-06-09 11:05:00,72.75,72.77,72.72,72.76,187327.82369146007,30.3812,30.3896,30.3687,30.3854,187327.8237
2008-06-09 11:10:00,72.76,72.77,72.68,72.71,179850.45257772531,30.3854,30.3896,30.352,30.3645,179850.4526
2008-06-09 11:15:00,72.72,72.73,72.53,72.62,182736.4554637282,30.3687,30.3729,30.2894,30.327,182736.4555
2008-06-09 11:20:00,72.62,72.75,72.6,72.69,140889.41361668636,30.327,30.3812,30.3186,30.3562,140889.4136
2008-06-09 11:25:00,72.69,72.71,72.6,72.61,105995.01508592418,30.3562,30.3645,30.3186,30.3228,105995.0151
2008-06-09 11:30:00,72.61,72.8,72.61,72.77,220779.2207792208,30.3228,30.4021,30.3228,30.3896,220779.2208
2008-06-09 11:35:00,72.78,72.82,72.73,72.79,209235.20923520924,30.3938,30.4105,30.3729,30.3979,209235.2092
2008-06-09 11:40:00,72.79,72.96,72.69,72.94,212252.3940705759,30.3979,30.4689,30.3562,30.4606,212252.3941
2008-06-09 11:45:00,72.95,72.99,72.91,72.95,93532.72989636626,30.4648,30.4815,30.4481,30.4648,93532.7299
2008-06-09 11:50:00,72.97,72.97,72.9,72.91,99698.28151646334,30.4731,30.4731,30.4439,30.4481,99698.2815
2008-06-09 11:55:00,72.92,73.01,72.92,73.01,112160.56670602126,30.4522,30.4898,30.4522,30.4898,112160.5667
2008-06-09 12:00:00,73.01,73.06,72.86,72.9,195854.65040010496,30.4898,30.5107,30.4272,30.4439,195854.6504
2008-06-09 12:05:00,72.88,72.89,72.66,72.67,168437.62298307754,30.4355,30.4397,30.3437,30.3478,168437.623
2008-06-09 12:10:00,72.66,72.71,72.59,72.71,54309.32703659977,30.3437,30.3645,30.3144,30.3645,54309.327
2008-06-09 12:15:00,72.71,72.85,72.7,72.83,59163.059163059166,30.3645,30.423,30.3604,30.4147,59163.0592
2008-06-09 12:20:00,72.82,72.88,72.75,72.88,83956.44759281124,30.4105,30.4355,30.3812,30.4355,83956.4476
2008-06-09 12:25:00,72.88,72.93,72.87,72.88,87104.81437754165,30.4355,30.4564,30.4314,30.4355,87104.8144
2008-06-09 12:30:00,72.88,72.88,72.74,72.75,139446.41217368492,30.4355,30.4355,30.3771,30.3812,139446.4122
2008-06-09 12:35:00,72.75,72.78,72.69,72.73,114915.38764266035,30.3812,30.3938,30.3562,30.3729,114915.3876
2008-06-09 12:40:00,72.73,72.84,72.69,72.8,91696.18260527353,30.3729,30.4188,30.3562,30.4021,91696.1826
2008-06-09 12:45:00,72.81,72.87,72.75,72.78,67033.97612488522,30.4063,30.4314,30.3812,30.3938,67033.9761
2008-06-09 12:50:00,72.78,72.84,72.72,72.77,309458.21854912763,30.3938,30.4188,30.3687,30.3896,309458.2185
2008-06-09 12:55:00,72.77,72.79,72.75,72.77,61917.88009969828,30.3896,30.3979,30.3812,30.3896,61917.8801
2008-06-09 13:00:00,72.77,72.78,72.47,72.53,156500.0655909747,30.3896,30.3938,30.2643,30.2894,156500.0656
2008-06-09 13:05:00,72.53,72.59,72.46,72.47,112291.74865538502,30.2894,30.3144,30.2601,30.2643,112291.7487
2008-06-09 13:10:00,72.47,72.48,72.24,72.24,228650.13774104684,30.2643,30.2685,30.1683,30.1683,228650.1377
2008-06-09 13:15:00,72.24,72.26,72.01,72.24,290305.6539420176,30.1683,30.1766,30.0722,30.1683,290305.6539
2008-06-09 13:20:00,72.24,72.24,72.08,72.1,111767.02085792997,30.1683,30.1683,30.1014,30.1098,111767.0209
2008-06-09 13:25:00,72.1,72.22,72.06,72.13,207005.1160960252,30.1098,30.1599,30.0931,30.1223,207005.1161
2008-06-09 13:30:00,72.12,72.28,72.08,72.11,231667.32257641348,30.1181,30.185,30.1014,30.114,231667.3226
2008-06-09 13:35:00,72.11,72.21,72.1,72.1,143775.41650268924,30.114,30.1557,30.1098,30.1098,143775.4165
2008-06-09 13:40:00,72.1,72.1,72.01,72.05,178145.08723599633,30.1098,30.1098,30.0722,30.0889,178145.0872
2008-06-09 13:45:00,72.05,72.08,71.81,71.82,185753.64029909484,30.0889,30.1014,29.9887,29.9929,185753.6403
2008-06-09 13:50:00,71.81,71.91,71.78,71.85,243604.87996851635,29.9887,30.0304,29.9762,30.0054,243604.88
2008-06-09 13:55:00,71.85,71.93,71.79,71.88,191525.64607110064,30.0054,30.0388,29.9803,30.0179,191525.6461
2008-06-09 14:00:00,71.88,71.93,71.79,71.92,173947.26485635576,30.0179,30.0388,29.9803,30.0346,173947.2649
2008-06-09 14:05:00,71.92,72.01,71.73,71.73,187327.82369146007,30.0346,30.0722,29.9553,29.9553,187327.8237
2008-06-09 14:10:00,71.73,71.95,71.7,71.85,201101.9283746557,29.9553,30.0472,29.9428,30.0054,201101.9284
2008-06-09 14:15:00,71.84,71.84,71.33,71.4,300537.84599239146,30.0012,30.0012,29.7882,29.8175,300537.846
2008-06-09 14:20:00,71.4,71.6,71.24,71.56,313000.1311819494,29.8175,29.901,29.7506,29.8843,313000.1312
2008-06-09 14:25:00,71.57,71.62,71.49,71.6,204775.0229568412,29.8885,29.9093,29.8551,29.901,204775.023
2008-06-09 14:30:00,71.6,71.95,71.6,71.92,136560.409287682,29.901,30.0472,29.901,30.0346,136560.4093
2008-06-09 14:35:00,71.92,71.93,71.84,71.92,192706.28361537453,30.0346,30.0388,30.0012,30.0346,192706.2836
2008-06-09 14:40:00,71.92,71.92,71.66,71.66,146792.6013380559,30.0346,30.0346,29.926,29.926,146792.6013
2008-06-09 14:45:00,71.66,71.92,71.64,71.91,236127.5088547816,29.926,30.0346,29.9177,30.0304,236127.5089
2008-06-09 14:50:00,71.91,71.92,71.66,71.66,165945.16594516597,30.0304,30.0346,29.926,29.926,165945.1659
2008-06-09 14:55:00,71.66,71.89,71.64,71.76,153876.42660369934,29.926,30.0221,29.9177,29.9678,153876.4266
2008-06-09 15:00:00,71.78,71.86,71.65,71.66,153482.88075560803,29.9762,30.0096,29.9219,29.926,153482.8808
2008-06-09 15:05:00,71.66,71.69,71.53,71.6,203856.7493112948,29.926,29.9386,29.8718,29.901,203856.7493
2008-06-09 15:10:00,71.6,71.8,71.52,71.78,156237.70169224715,29.901,29.9845,29.8676,29.9762,156237.7017
2008-06-09 15:15:00,71.78,71.87,71.64,71.77,127640.03673094582,29.9762,30.0137,29.9177,29.972,127640.0367
2008-06-09 15:20:00,71.78,71.94,71.72,71.77,178800.99698281518,29.9762,30.043,29.9511,29.972,178800.997
2008-06-09 15:25:00,71.77,71.85,71.72,71.77,174078.44680571955,29.972,30.0054,29.9511,29.972,174078.4468
2008-06-09 15:30:00,71.78,72.11,71.78,72.08,246490.88285451924,29.9762,30.114,29.9762,30.1014,246490.8829
2008-06-09 15:35:00,72.08,72.22,72.04,72.09,271153.08933490753,30.1014,30.1599,30.0847,30.1056,271153.0893
2008-06-09 15:40:00,72.09,72.39,72.05,72.32,263544.536271809,30.1056,30.2309,30.0889,30.2017,263544.5363
2008-06-09 15:45:00,72.3,72.42,72.3,72.3,253705.89006952645,30.1933,30.2434,30.1933,30.1933,253705.8901
2008-06-09 15:50:00,72.3,72.41,72.29,72.36,339105.33910533914,30.1933,30.2393,30.1891,30.2184,339105.3391
2008-06-09 15:55:00,72.37,72.61,72.37,72.59,444050.89859635313,30.2226,30.3228,30.2226,30.3144,444050.8986
2008-06-10 09:30:00,72.24,72.36,71.66,72.04,372425.5542437361,30.1683,30.2184,29.926,30.0847,372425.5542
2008-06-10 09:35:00,72.04,72.1,71.66,71.76,258428.44024662208,30.0847,30.1098,29.926,29.9678,258428.4402
2008-06-10 09:40:00,71.74,71.82,71.53,71.7,218811.49153876427,29.9595,29.9929,29.8718,29.9428,218811.4915
2008-06-10 09:45:00,71.69,71.69,71.44,71.58,206086.8424504788,29.9386,29.9386,29.8342,29.8926,206086.8425
2008-06-10 09:50:00,71.56,71.58,71.31,71.34,183785.9110586384,29.8843,29.8926,29.7799,29.7924,183785.9111
2008-06-10 09:55:00,71.34,71.38,71.2,71.35,230486.6850321396,29.7924,29.8091,29.7339,29.7966,230486.685
2008-06-10 10:00:00,71.35,71.64,71.25,71.63,280729.37163846253,29.7966,29.9177,29.7548,29.9135,280729.3716
2008-06-10 10:05:00,71.63,71.76,71.62,71.68,277712.1868030959,29.9135,29.9678,29.9093,29.9344,277712.1868
2008-06-10 10:10:00,71.68,71.96,71.63,71.93,352223.53404171584,29.9344,30.0513,29.9135,30.0388,352223.534
2008-06-10 10:15:00,71.92,72.08,71.72,71.72,382133.01849665487,30.0346,30.1014,29.9511,29.9511,382133.0185
2008-06-10 10:20:00,71.72,71.84,71.59,71.76,231404.958677686,29.9511,30.0012,29.8968,29.9678,231404.9587
2008-06-10 10:25:00,71.76,72.01,71.75,71.94,189033.18903318903,29.9678,30.0722,29.9636,30.043,189033.189
2008-06-10 10:30:00,71.95,72.01,71.83,71.83,149678.60422405877,30.0472,30.0722,29.997,29.997,149678.6042
2008-06-10 10:35:00,71.85,72.04,71.78,71.88,170405.35222353405,30.0054,30.0847,29.9762,30.0179,170405.3522
2008-06-10 10:40:00,71.88,71.95,71.76,71.76,154007.6085530631,30.0179,30.0472,29.9678,29.9678,154007.6086
2008-06-10 10:45:00,71.76,71.82,71.64,71.82,223402.8597664961,29.9678,29.9929,29.9177,29.9929,223402.8598
2008-06-10 10:50:00,71.81,71.82,71.64,71.66,247802.7023481569,29.9887,29.9929,29.9177,29.926,247802.7023
2008-06-10 10:55:00,71.66,71.76,71.6,71.72,191525.64607110064,29.926,29.9678,29.901,29.9511,191525.6461
2008-06-10 11:00:00,71.72,71.73,71.59,71.66,246884.4287026105,29.9511,29.9553,29.8968,29.926,246884.4287
2008-06-10 11:05:00,71.66,71.76,71.62,71.69,219860.9471336744,29.926,29.9678,29.9093,29.9386,219860.9471
2008-06-10 11:10:00,71.71,71.78,71.64,71.64,137609.86488259217,29.9469,29.9762,29.9177,29.9177,137609.8649
2008-06-10 11:15:00,71.65,71.66,71.54,71.6,231142.5947789584,29.9219,29.926,29.8759,29.901,231142.5948
2008-06-10 11:20:00,71.59,71.64,71.47,71.55,271284.27128427126,29.8968,29.9177,29.8467,29.8801,271284.2713
2008-06-10 11:25:00,71.56,71.68,71.48,71.62,227075.95434868164,29.8843,29.9344,29.8509,29.9093,227075.9543
2008-06-10 11:30:00,71.63,71.72,71.56,71.66,192706.28361537453,29.9135,29.9511,29.8843,29.926,192706.2836
2008-06-10 11:35:00,71.66,71.73,71.57,71.62,128951.8562245835,29.926,29.9553,29.8885,29.9093,128951.8562
2008-06-10 11:40:00,71.62,71.63,71.49,71.59,161222.61576807033,29.9093,29.9135,29.8551,29.8968,161222.6158
2008-06-10 11:45:00,71.58,71.64,71.34,71.36,260396.1694870786,29.8926,29.9177,29.7924,29.8008,260396.1695
2008-06-10 11:50:00,71.37,71.37,71.13,71.13,286239.0135117408,29.8049,29.8049,29.7047,29.7047,286239.0135
2008-06-10 11:55:00,71.12,71.18,71.02,71.18,262757.4445756264,29.7005,29.7256,29.6588,29.7256,262757.4446
2008-06-10 12:00:00,71.19,71.37,71.18,71.34,183392.36521054705,29.7298,29.8049,29.7256,29.7924,183392.3652
2008-06-10 12:05:00,71.33,71.37,71.05,71.13,214351.30526039616,29.7882,29.8049,29.6713,29.7047,214351.3053
2008-06-10 12:10:00,71.12,71.15,71.02,71.14,288993.83444838,29.7005,29.7131,29.6588,29.7089,288993.8344
2008-06-10 12:15:00,71.14,71.18,71.05,71.12,219467.40128558312,29.7089,29.7256,29.6713,29.7005,219467.4013
2008-06-10 12:20:00,71.12,71.31,71.12,71.24,204643.84100747737,29.7005,29.7799,29.7005,29.7506,204643.841
2008-06-10 12:25:00,71.24,71.32,71.19,71.27,121343.303161485,29.7506,29.7841,29.7298,29.7632,121343.3032
2008-06-10 12:30:00,71.26,71.34,71.15,71.31,210415.8467794832,29.759,29.7924,29.7131,29.7799,210415.8468
2008-06-10 12:35:00,71.3,71.3,71.15,71.15,89859.63531418078,29.7757,29.7757,29.7131,29.7131,89859.6353
2008-06-10 12:40:00,71.15,71.15,71.0,71.04,133674.40640167912,29.7131,29.7131,29.6504,29.6671,133674.4064
2008-06-10 12:45:00,71.04,71.05,70.96,71.05,121605.66706021252,29.6671,29.6713,29.6337,29.6713,121605.6671
2008-06-10 12:50:00,71.04,71.08,70.97,71.04,131837.85911058637,29.6671,29.6838,29.6379,29.6671,131837.8591
2008-06-10 12:55:00,71.04,71.08,70.92,70.92,152958.15295815296,29.6671,29.6838,29.617,29.617,152958.153
2008-06-10 13:00:00,70.93,70.93,70.86,70.86,189295.55293191652,29.6212,29.6212,29.592,29.592,189295.5529
2008-06-10 13:05:00,70.86,70.95,70.86,70.91,198215.9254886528,29.592,29.6295,29.592,29.6128,198215.9255
2008-06-10 13:10:00,70.92,71.24,70.88,71.07,205562.1146530237,29.617,29.7506,29.6003,29.6797,205562.1147
2008-06-10 13:15:00,71.05,71.08,70.7,70.8,192837.4655647383,29.6713,29.6838,29.5251,29.5669,192837.4656
2008-06-10 13:20:00,70.79,70.85,70.72,70.82,193362.19336219336,29.5627,29.5878,29.5335,29.5753,193362.1934
2008-06-10 13:25:00,70.82,70.86,70.68,70.7,194149.285058376,29.5753,29.592,29.5168,29.5251,194149.2851
2008-06-10 13:30:00,70.7,70.79,70.67,70.71,159386.06847697758,29.5251,29.5627,29.5126,29.5293,159386.0685
2008-06-10 13:35:00,70.73,70.73,70.66,70.66,82775.81004853733,29.5377,29.5377,29.5084,29.5084,82775.81
2008-06-10 13:40:00,70.66,70.7,70.62,70.63,128033.58257903712,29.5084,29.5251,29.4917,29.4959,128033.5826
2008-06-10 13:45:00,70.62,70.72,70.49,70.51,1146923.7832874197,29.4917,29.5335,29.4374,29.4458,1146923.7833
2008-06-10 13:50:00,70.51,70.51,70.39,70.41,137741.04683195593,29.4458,29.4458,29.3957,29.404,137741.0468
2008-06-10 13:55:00,70.41,70.44,70.32,70.42,209104.02728584548,29.404,29.4166,29.3664,29.4082,209104.0273
2008-06-10 14:00:00,70.42,70.51,70.37,70.37,197953.56158992523,29.4082,29.4458,29.3873,29.3873,197953.5616
2008-06-10 14:05:00,70.37,70.4,70.17,70.18,195461.10455201365,29.3873,29.3999,29.3038,29.308,195461.1046
2008-06-10 14:10:00,70.17,70.19,70.07,70.12,219729.76518431064,29.3038,29.3122,29.262,29.2829,219729.7652
2008-06-10 14:15:00,70.12,70.2,70.1,70.15,225108.2251082251,29.2829,29.3163,29.2746,29.2955,225108.2251
2008-06-10 14:20:00,70.15,70.25,70.13,70.2,135904.49954086318,29.2955,29.3372,29.2871,29.3163,135904.4995
2008-06-10 14:25:00,70.2,70.24,70.08,70.18,229699.59333595692,29.3163,29.333,29.2662,29.308,229699.5933
2008-06-10 14:30:00,70.18,70.3,70.18,70.28,131444.3132624951,29.308,29.3581,29.308,29.3497,131444.3133
2008-06-10 14:35:00,70.28,70.46,70.28,70.43,149678.60422405877,29.3497,29.4249,29.3497,29.4124,149678.6042
2008-06-10 14:40:00,70.44,70.54,70.42,70.52,149153.8764266037,29.4166,29.4583,29.4082,29.45,149153.8764
2008-06-10 14:45:00,70.53,70.73,70.53,70.67,165551.62009707466,29.4541,29.5377,29.4541,29.5126,165551.6201
2008-06-10 14:50:00,70.67,70.67,70.48,70.59,159779.61432506886,29.5126,29.5126,29.4333,29.4792,159779.6143
2008-06-10 14:55:00,70.59,70.87,70.59,70.74,187983.7334382789,29.4792,29.5961,29.4792,29.5418,187983.7334
2008-06-10 15:00:00,70.73,70.83,70.66,70.74,207661.02584284404,29.5377,29.5794,29.5084,29.5418,207661.0258
2008-06-10 15:05:00,70.75,70.86,70.72,70.83,151252.78761642397,29.546,29.592,29.5335,29.5794,151252.7876
2008-06-10 15:10:00,70.83,71.07,70.82,71.05,248065.06624688444,29.5794,29.6797,29.5753,29.6713,248065.0662
2008-06-10 15:15:00,71.05,71.05,70.81,70.82,227075.95434868164,29.6713,29.6713,29.5711,29.5753,227075.9543
2008-06-10 15:20:00,70.81,70.93,70.72,70.92,172635.4453627181,29.5711,29.6212,29.5335,29.617,172635.4454
2008-06-10 15:25:00,70.92,70.97,70.89,70.92,157680.7031352486,29.617,29.6379,29.6045,29.617,157680.7031
2008-06-10 15:30:00,70.92,71.08,70.92,70.95,227338.3182474092,29.617,29.6838,29.617,29.6295,227338.3182
2008-06-10 15:35:00,70.95,71.1,70.92,71.09,294372.2943722944,29.6295,29.6922,29.617,29.688,294372.2944
2008-06-10 15:40:00,71.08,71.11,70.84,71.02,358651.4495605405,29.6838,29.6964,29.5836,29.6588,358651.4496
2008-06-10 15:45:00,71.01,71.09,71.0,71.05,269972.4517906336,29.6546,29.688,29.6504,29.6713,269972.4518
2008-06-10 15:50:00,71.06,71.06,70.92,70.92,254886.5276138004,29.6755,29.6755,29.617,29.617,254886.5276
2008-06-10 15:55:00,70.92,70.94,70.7,70.73,690017.0536534173,29.617,29.6254,29.5251,29.5377,690017.0537
2008-06-11 09:30:00,71.42,72.24,70.91,71.4,338974.1571559753,29.8258,30.1683,29.6128,29.8175,338974.1572
2008-06-11 09:35:00,71.37,71.66,71.26,71.55,463597.00905155455,29.8049,29.926,29.759,29.8801,463597.0091
2008-06-11 09:40:00,71.56,71.82,71.51,71.77,321264.59399186674,29.8843,29.9929,29.8634,29.972,321264.594
2008-06-11 09:45:00,71.76,71.84,71.58,71.76,193886.92115964845,29.9678,30.0012,29.8926,29.9678,193886.9212
2008-06-11 09:50:00,71.78,71.8,71.56,71.75,200970.74642529187,29.9762,29.9845,29.8843,29.9636,200970.7464
2008-06-11 09:55:00,71.76,71.77,71.6,71.73,241899.51462678736,29.9678,29.972,29.901,29.9553,241899.5146
2008-06-11 10:00:00,71.74,71.85,71.67,71.72,210547.02872884693,29.9595,30.0054,29.9302,29.9511,210547.0287
2008-06-11 10:05:00,71.72,71.79,71.46,71.63,313787.222878132,29.9511,29.9803,29.8425,29.9135,313787.2229
2008-06-11 10:10:00,71.62,71.63,71.24,71.47,281778.8272333727,29.9093,29.9135,29.7506,29.8467,281778.8272
2008-06-11 10:15:00,71.5,71.51,71.29,71.34,319034.5008526827,29.8592,29.8634,29.7715,29.7924,319034.5009
2008-06-11 10:20:00,71.34,71.52,71.31,71.5,307359.30735930736,29.7924,29.8676,29.7799,29.8592,307359.3074
2008-06-11 10:25:00,71.5,71.66,71.36,71.51,247671.5203987932,29.8592,29.926,29.8008,29.8634,247671.5204
2008-06-11 10:30:00,71.52,71.88,71.4,71.76,272858.4546766365,29.8676,30.0179,29.8175,29.9678,272858.4547
2008-06-11 10:35:00,71.77,72.02,71.6,71.82,467926.01338055887,29.972,30.0764,29.901,29.9929,467926.0134
2008-06-11 10:40:00,71.82,71.83,71.62,71.76,252787.61642398007,29.9929,29.997,29.9093,29.9678,252787.6164
2008-06-11 10:45:00,71.77,71.96,71.74,71.79,297651.8431063886,29.972,30.0513,29.9595,29.9803,297651.8431
2008-06-11 10:50:00,71.79,71.79,71.46,71.52,277974.55070182343,29.9803,29.9803,29.8425,29.8676,277974.5507
2008-06-11 10:55:00,71.49,71.67,71.44,71.53,242948.9702216975,29.8551,29.9302,29.8342,29.8718,242948.9702
2008-06-11 11:00:00,71.56,71.6,71.34,71.48,133805.5883510429,29.8843,29.901,29.7924,29.8509,133805.5884
2008-06-11 11:05:00,71.48,71.49,71.3,71.34,138528.13852813854,29.8509,29.8551,29.7757,29.7924,138528.1385
2008-06-11 11:10:00,71.34,71.61,71.31,71.51,207792.2077922078,29.7924,29.9052,29.7799,29.8634,207792.2078
2008-06-11 11:15:00,71.51,71.56,71.35,71.54,149547.422274695,29.8634,29.8843,29.7966,29.8759,149547.4223
2008-06-11 11:20:00,71.55,71.65,71.48,71.6,121736.84900957628,29.8801,29.9219,29.8509,29.901,121736.849
2008-06-11 11:25:00,71.6,71.65,71.25,71.34,224189.9514626788,29.901,29.9219,29.7548,29.7924,224189.9515
2008-06-11 11:30:00,71.34,71.5,71.31,71.39,211071.756526302,29.7924,29.8592,29.7799,29.8133,211071.7565
2008-06-11 11:35:00,71.39,71.48,71.35,71.43,133543.22445231536,29.8133,29.8509,29.7966,29.83,133543.2245
2008-06-11 11:40:00,71.42,71.66,71.4,71.63,127902.40062967336,29.8258,29.926,29.8175,29.9135,127902.4006
2008-06-11 11:45:00,71.63,71.73,71.61,71.7,142594.77895841532,29.9135,29.9553,29.9052,29.9428,142594.779
2008-06-11 11:50:00,71.71,71.86,71.67,71.83,200314.83667847305,29.9469,30.0096,29.9302,29.997,200314.8367
2008-06-11 11:55:00,71.84,71.92,71.76,71.87,156893.61143906598,30.0012,30.0346,29.9678,30.0137,156893.6114
2008-06-11 12:00:00,71.87,71.92,71.75,71.82,176177.35799553982,30.0137,30.0346,29.9636,29.9929,176177.358
2008-06-11 12:05:00,71.82,71.85,71.6,71.61,145218.4179456907,29.9929,30.0054,29.901,29.9052,145218.4179
2008-06-11 12:10:00,71.6,71.69,71.53,71.58,134199.1341991342,29.901,29.9386,29.8718,29.8926,134199.1342
2008-06-11 12:15:00,71.6,71.69,71.55,71.55,149547.422274695,29.901,29.9386,29.8801,29.8801,149547.4223
2008-06-11 12:20:00,71.54,71.66,71.52,71.55,114915.38764266035,29.8759,29.926,29.8676,29.8801,114915.3876
2008-06-11 12:25:00,71.55,71.63,71.53,71.6,156237.70169224715,29.8801,29.9135,29.8718,29.901,156237.7017
2008-06-11 12:30:00,71.6,71.6,71.48,71.53,92745.63820018366,29.901,29.901,29.8509,29.8718,92745.6382
2008-06-11 12:35:00,71.53,71.63,71.53,71.56,181031.0901219992,29.8718,29.9135,29.8718,29.8843,181031.0901
2008-06-11 12:40:00,71.56,71.66,71.55,71.58,289649.7441951988,29.8843,29.926,29.8801,29.8926,289649.7442
2008-06-11 12:45:00,71.59,71.76,71.54,71.76,140364.68581923126,29.8968,29.9678,29.8759,29.9678,140364.6858
2008-06-11 12:50:00,71.75,71.79,71.62,71.76,95631.64108618654,29.9636,29.9803,29.9093,29.9678,95631.6411
2008-06-11 12:55:00,71.75,71.84,71.71,71.81,134330.31614849798,29.9636,30.0012,29.9469,29.9887,134330.3161
2008-06-11 13:00:00,71.81,71.92,71.81,71.83,331234.42214351305,29.9887,30.0346,29.9887,29.997,331234.4221
2008-06-11 13:05:00,71.84,71.87,71.77,71.84,88416.63387117932,30.0012,30.0137,29.972,30.0012,88416.6339
2008-06-11 13:10:00,71.83,71.9,71.77,71.81,88810.17971927063,29.997,30.0263,29.972,29.9887,88810.1797
2008-06-11 13:15:00,71.79,71.85,71.76,71.76,60212.51475796931,29.9803,30.0054,29.9678,29.9678,60212.5148
2008-06-11 13:20:00,71.76,71.77,71.68,71.7,69264.06926406927,29.9678,29.972,29.9344,29.9428,69264.0693
2008-06-11 13:25:00,71.71,71.84,71.7,71.82,86186.54073199528,29.9469,30.0012,29.9428,29.9929,86186.5407
2008-06-11 13:30:00,71.82,71.86,71.79,71.86,91171.45480781845,29.9929,30.0096,29.9803,30.0096,91171.4548
2008-06-11 13:35:00,71.85,71.92,71.82,71.85,195592.2865013774,30.0054,30.0346,29.9929,30.0054,195592.2865
2008-06-11 13:40:00,71.85,71.85,71.76,71.8,104945.55949101404,30.0054,30.0054,29.9678,29.9845,104945.5595
2008-06-11 13:45:00,71.82,71.86,71.69,71.75,123573.39630066905,29.9929,30.0096,29.9386,29.9636,123573.3963
2008-06-11 13:50:00,71.76,71.84,71.74,71.79,115833.66128820674,29.9678,30.0012,29.9595,29.9803,115833.6613
2008-06-11 13:55:00,71.81,71.95,71.8,71.92,262101.5348288076,29.9887,30.0472,29.9845,30.0346,262101.5348
2008-06-11 14:00:00,71.92,71.97,71.74,71.85,307096.94346057985,30.0346,30.0555,29.9595,30.0054,307096.9435
2008-06-11 14:05:00,71.86,71.89,71.76,71.88,170274.1702741703,30.0096,30.0221,29.9678,30.0179,170274.1703
2008-06-11 14:10:00,71.88,71.92,71.79,71.85,172504.26341335432,30.0179,30.0346,29.9803,30.0054,172504.2634
2008-06-11 14:15:00,71.86,71.92,71.81,71.9,109799.29161747344,30.0096,30.0346,29.9887,30.0263,109799.2916
2008-06-11 14:20:00,71.91,71.98,71.82,71.96,164633.34645152828,30.0304,30.0597,29.9929,30.0513,164633.3465
2008-06-11 14:25:00,71.97,72.04,71.94,71.94,198740.65328610784,30.0555,30.0847,30.043,30.043,198740.6533
2008-06-11 14:30:00,71.94,71.96,71.82,71.82,148629.14862914864,30.043,30.0513,29.9929,29.9929,148629.1486
2008-06-11 14:35:00,71.82,71.96,71.82,71.92,125147.57969303423,29.9929,30.0513,29.9929,30.0346,125147.5797
2008-06-11 14:40:00,71.92,72.01,71.9,71.92,163059.16305916305,30.0346,30.0722,30.0263,30.0346,163059.1631
2008-06-11 14:45:00,71.92,71.94,71.88,71.91,123966.94214876034,30.0346,30.043,30.0179,30.0304,123966.9421
2008-06-11 14:50:00,71.91,72.03,71.91,71.99,93926.27574445755,30.0304,30.0806,30.0304,30.0639,93926.2757
2008-06-11 14:55:00,72.01,72.01,71.86,71.9,138528.13852813854,30.0722,30.0722,30.0096,30.0263,138528.1385
2008-06-11 15:00:00,71.91,72.01,71.91,71.95,145743.14574314575,30.0304,30.0722,30.0304,30.0472,145743.1457
2008-06-11 15:05:00,71.95,72.08,71.95,72.08,125147.57969303423,30.0472,30.1014,30.0472,30.1014,125147.5797
2008-06-11 15:10:00,72.07,72.21,72.05,72.17,291748.655385019,30.0973,30.1557,30.0889,30.139,291748.6554
2008-06-11 15:15:00,72.17,72.2,72.01,72.02,175390.2662993572,30.139,30.1516,30.0722,30.0764,175390.2663
2008-06-11 15:20:00,72.02,72.05,71.93,71.99,203987.9312606585,30.0764,30.0889,30.0388,30.0639,203987.9313
2008-06-11 15:25:00,72.0,72.11,71.9,72.08,206611.57024793388,30.068,30.114,30.0263,30.1014,206611.5702
2008-06-11 15:30:00,72.09,72.17,72.01,72.07,243736.0619178801,30.1056,30.139,30.0722,30.0973,243736.0619
2008-06-11 15:35:00,72.05,72.08,71.83,71.89,180899.90817263545,30.0889,30.1014,29.997,30.0221,180899.9082
2008-06-11 15:40:00,71.9,71.97,71.82,71.84,219860.9471336744,30.0263,30.0555,29.9929,30.0012,219860.9471
2008-06-11 15:45:00,71.84,71.85,71.66,71.68,319296.8647514102,30.0012,30.0054,29.926,29.9344,319296.8648
2008-06-11 15:50:00,71.66,71.75,71.6,71.72,358782.6315099042,29.926,29.9636,29.901,29.9511,358782.6315
2008-06-11 15:55:00,71.72,71.78,71.66,71.69,514102.059556605,29.9511,29.9762,29.926,29.9386,514102.0596
2008-06-12 09:30:00,71.27,71.27,70.28,70.42,303555.03082775814,29.7632,29.7632,29.3497,29.4082,303555.0308
2008-06-12 09:35:00,70.43,70.67,70.4,70.63,228387.7738423193,29.4124,29.5126,29.3999,29.4959,228387.7738
2008-06-12 09:40:00,70.62,70.63,70.33,70.39,381083.5629017448,29.4917,29.4959,29.3706,29.3957,381083.5629
2008-06-12 09:45:00,70.39,70.49,70.36,70.49,219467.40128558312,29.3957,29.4374,29.3832,29.4374,219467.4013
2008-06-12 09:50:00,70.49,70.79,70.44,70.63,392627.57444575627,29.4374,29.5627,29.4166,29.4959,392627.5744
2008-06-12 09:55:00,70.61,70.83,70.6,70.76,243998.42581660763,29.4876,29.5794,29.4834,29.5502,243998.4258
2008-06-12 10:00:00,70.76,70.77,70.6,70.75,172635.4453627181,29.5502,29.5544,29.4834,29.546,172635.4454
2008-06-12 10:05:00,70.76,70.89,70.71,70.81,198740.65328610784,29.5502,29.6045,29.5293,29.5711,198740.6533
2008-06-12 10:10:00,70.82,70.92,70.76,70.87,208316.93558966287,29.5753,29.617,29.5502,29.5961,208316.9356
2008-06-12 10:15:00,70.88,70.9,70.74,70.76,227469.5001967729,29.6003,29.6087,29.5418,29.5502,227469.5002
2008-06-12 10:20:00,70.75,70.96,70.68,70.92,339105.33910533914,29.546,29.6337,29.5168,29.617,339105.3391
2008-06-12 10:25:00,70.92,70.93,70.79,70.79,191394.46412173685,29.617,29.6212,29.5627,29.5627,191394.4641
2008-06-12 10:30:00,70.79,70.8,70.55,70.55,193624.5572609209,29.5627,29.5669,29.4625,29.4625,193624.5573
2008-06-12 10:35:00,70.55,70.87,70.54,70.72,628755.0833005379,29.4625,29.5961,29.4583,29.5335,628755.0833
2008-06-12 10:40:00,70.71,70.76,70.62,70.62,227731.86409550047,29.5293,29.5502,29.4917,29.4917,227731.8641
2008-06-12 10:45:00,70.62,70.76,70.58,70.58,158074.2489833399,29.4917,29.5502,29.475,29.475,158074.249
2008-06-12 10:50:00,70.58,70.6,70.41,70.55,193231.0114128296,29.475,29.4834,29.404,29.4625,193231.0114
2008-06-12 10:55:00,70.55,70.57,70.42,70.48,162665.61721107177,29.4625,29.4708,29.4082,29.4333,162665.6172
2008-06-12 11:00:00,70.48,70.67,70.48,70.59,160435.52407188772,29.4333,29.5126,29.4333,29.4792,160435.5241
2008-06-12 11:05:00,70.57,70.6,70.38,70.41,281910.00918273645,29.4708,29.4834,29.3915,29.404,281910.0092
2008-06-12 11:10:00,70.41,70.43,70.23,70.35,437360.619178801,29.404,29.4124,29.3289,29.379,437360.6192
2008-06-12 11:15:00,70.35,70.4,70.31,70.32,178145.08723599633,29.379,29.3999,29.3623,29.3664,178145.0872
2008-06-12 11:20:00,70.31,70.32,70.15,70.23,228256.5918929556,29.3623,29.3664,29.2955,29.3289,228256.5919
2008-06-12 11:25:00,70.25,70.86,70.13,70.15,147317.32913551095,29.3372,29.592,29.2871,29.2955,147317.3291
2008-06-12 11:30:00,70.15,70.18,69.98,70.01,196904.1059950151,29.2955,29.308,29.2245,29.237,196904.106
2008-06-12 11:35:00,70.01,70.13,69.99,70.13,146661.41938869213,29.237,29.2871,29.2286,29.2871,146661.4194
2008-06-12 11:40:00,70.13,70.17,69.99,70.03,262232.7167781713,29.2871,29.3038,29.2286,29.2453,262232.7168
2008-06-12 11:45:00,70.03,70.06,69.94,70.02,294765.8402203857,29.2453,29.2579,29.2078,29.2412,294765.8402
2008-06-12 11:50:00,70.01,70.09,70.0,70.08,248852.15794306705,29.237,29.2704,29.2328,29.2662,248852.1579
2008-06-12 11:55:00,70.07,70.18,70.02,70.14,303292.66692903056,29.262,29.308,29.2412,29.2913,303292.6669
2008-06-12 12:00:00,70.14,70.19,70.1,70.11,153745.24465433558,29.2913,29.3122,29.2746,29.2787,153745.2447
2008-06-12 12:05:00,70.11,70.31,70.11,70.3,171717.17171717173,29.2787,29.3623,29.2787,29.3581,171717.1717
2008-06-12 12:10:00,70.31,70.44,70.28,70.35,189951.4626787354,29.3623,29.4166,29.3497,29.379,189951.4627
2008-06-12 12:15:00,70.35,70.42,70.34,70.38,199790.108881018,29.379,29.4082,29.3748,29.3915,199790.1089
2008-06-12 12:20:00,70.38,70.47,70.36,70.43,195592.2865013774,29.3915,29.4291,29.3832,29.4124,195592.2865
2008-06-12 12:25:00,70.43,70.55,70.37,70.54,151515.15151515152,29.4124,29.4625,29.3873,29.4583,151515.1515
2008-06-12 12:30:00,70.54,70.6,70.47,70.54,263938.0821199003,29.4583,29.4834,29.4291,29.4583,263938.0821
2008-06-12 12:35:00,70.54,70.57,70.44,70.49,94057.45769382131,29.4583,29.4708,29.4166,29.4374,94057.4577
2008-06-12 12:40:00,70.48,70.55,70.43,70.49,104289.6497441952,29.4333,29.4625,29.4124,29.4374,104289.6497
2008-06-12 12:45:00,70.49,70.7,70.49,70.69,137609.86488259217,29.4374,29.5251,29.4374,29.521,137609.8649
2008-06-12 12:50:00,70.7,70.76,70.63,70.67,155712.97389479209,29.5251,29.5502,29.4959,29.5126,155712.9739
2008-06-12 12:55:00,70.67,70.76,70.67,70.74,125278.761642398,29.5126,29.5502,29.5126,29.5418,125278.7616
2008-06-12 13:00:00,70.75,70.76,70.59,70.61,135248.58979404435,29.546,29.5502,29.4792,29.4876,135248.5898
2008-06-12 13:05:00,70.61,70.67,70.52,70.67,126984.12698412698,29.4876,29.5126,29.45,29.5126,126984.127
2008-06-12 13:10:00,70.65,70.84,70.63,70.81,296602.38751147845,29.5043,29.5836,29.4959,29.5711,296602.3875
2008-06-12 13:15:00,70.82,71.02,70.81,70.93,224189.9514626788,29.5753,29.6588,29.5711,29.6212,224189.9515
2008-06-12 13:20:00,70.92,70.93,70.83,70.88,134986.2258953168,29.617,29.6212,29.5794,29.6003,134986.2259
2008-06-12 13:25:00,70.88,70.89,70.81,70.83,141545.3233635052,29.6003,29.6045,29.5711,29.5794,141545.3234
2008-06-12 13:30:00,70.82,70.92,70.79,70.88,142201.233110324,29.5753,29.617,29.5627,29.6003,142201.2331
2008-06-12 13:35:00,70.86,70.97,70.86,70.95,63623.24544142727,29.592,29.6379,29.592,29.6295,63623.2454
2008-06-12 13:40:00,70.94,70.99,70.9,70.94,94713.36744064016,29.6254,29.6462,29.6087,29.6254,94713.3674
2008-06-12 13:45:00,70.94,70.95,70.78,70.79,109274.56382001836,29.6254,29.6295,29.5585,29.5627,109274.5638
2008-06-12 13:50:00,70.77,70.85,70.68,70.72,112947.65840220386,29.5544,29.5878,29.5168,29.5335,112947.6584
2008-06-12 13:55:00,70.71,70.79,70.66,70.76,110061.65551620098,29.5293,29.5627,29.5084,29.5502,110061.6555
2008-06-12 14:00:00,70.75,70.77,70.66,70.74,142594.77895841532,29.546,29.5544,29.5084,29.5418,142594.779
2008-06-12 14:05:00,70.73,70.95,70.73,70.86,217630.8539944904,29.5377,29.6295,29.5377,29.592,217630.854
2008-06-12 14:10:00,70.86,70.9,70.75,70.76,173947.26485635576,29.592,29.6087,29.546,29.5502,173947.2649
2008-06-12 14:15:00,70.76,70.86,70.72,70.76,134986.2258953168,29.5502,29.592,29.5335,29.5502,134986.2259
2008-06-12 14:20:00,70.76,70.86,70.73,70.85,154532.33635051816,29.5502,29.592,29.5377,29.5878,154532.3364
2008-06-12 14:25:00,70.85,70.88,70.76,70.86,169487.07857798768,29.5878,29.6003,29.5502,29.592,169487.0786
2008-06-12 14:30:00,70.86,70.87,70.79,70.87,95106.91328873148,29.592,29.5961,29.5627,29.5961,95106.9133
2008-06-12 14:35:00,70.87,70.88,70.73,70.88,142857.14285714287,29.5961,29.6003,29.5377,29.6003,142857.1429
2008-06-12 14:40:00,70.87,71.02,70.86,70.95,149678.60422405877,29.5961,29.6588,29.592,29.6295,149678.6042
2008-06-12 14:45:00,70.95,70.99,70.83,70.84,173947.26485635576,29.6295,29.6462,29.5794,29.5836,173947.2649
2008-06-12 14:50:00,70.83,70.87,70.81,70.87,103371.37609864883,29.5794,29.5961,29.5711,29.5961,103371.3761
2008-06-12 14:55:00,70.87,70.95,70.86,70.93,133018.4966548603,29.5961,29.6295,29.592,29.6212,133018.4967
2008-06-12 15:00:00,70.93,70.94,70.76,70.81,128427.12842712844,29.6212,29.6254,29.5502,29.5711,128427.1284
2008-06-12 15:05:00,70.81,70.83,70.76,70.81,126984.12698412698,29.5711,29.5794,29.5502,29.5711,126984.127
2008-06-12 15:10:00,70.82,70.84,70.69,70.76,166076.34789452972,29.5753,29.5836,29.521,29.5502,166076.3479
2008-06-12 15:15:00,70.75,70.76,70.51,70.57,230224.32113341204,29.546,29.5502,29.4458,29.4708,230224.3211
2008-06-12 15:20:00,70.57,70.63,70.47,70.47,227863.04604486423,29.4708,29.4959,29.4291,29.4291,227863.046
2008-06-12 15:25:00,70.47,70.48,70.2,70.3,289387.38029647124,29.4291,29.4333,29.3163,29.3581,289387.3803
2008-06-12 15:30:00,70.3,70.41,70.28,70.41,423848.87839433295,29.3581,29.404,29.3497,29.404,423848.8784
2008-06-12 15:35:00,70.41,70.43,70.27,70.28,443919.7166469894,29.404,29.4124,29.3456,29.3497,443919.7166
2008-06-12 15:40:00,70.28,70.31,70.15,70.31,721369.5395513577,29.3497,29.3623,29.2955,29.3623,721369.5396
2008-06-12 15:45:00,70.31,70.57,70.31,70.57,695657.8774760594,29.3623,29.4708,29.3623,29.4708,695657.8775
2008-06-12 15:50:00,70.56,70.58,70.46,70.54,648825.9215531943,29.4667,29.475,29.4249,29.4583,648825.9216
2008-06-12 15:55:00,70.54,70.6,70.46,70.51,636757.1822117277,29.4583,29.4834,29.4249,29.4458,636757.1822
2008-06-13 09:30:00,70.08,70.44,69.83,70.31,325724.7802702348,29.2662,29.4166,29.1618,29.3623,325724.7803
2008-06-13 09:35:00,70.32,70.44,70.27,70.4,228518.95579168308,29.3664,29.4166,29.3456,29.3999,228518.9558
2008-06-13 09:40:00,70.41,70.7,70.38,70.66,260789.7153351699,29.404,29.5251,29.3915,29.5084,260789.7153
2008-06-13 09:45:00,70.67,70.76,70.62,70.71,281910.00918273645,29.5126,29.5502,29.4917,29.5293,281910.0092
2008-06-13 09:50:00,70.72,70.85,70.65,70.71,365866.4567755477,29.5335,29.5878,29.5043,29.5293,365866.4568
2008-06-13 09:55:00,70.72,71.02,70.7,70.91,405745.769382133,29.5335,29.6588,29.5251,29.6128,405745.7694
2008-06-13 10:00:00,70.9,71.64,70.84,71.56,515545.0609996064,29.6087,29.9177,29.5836,29.8843,515545.061
2008-06-13 10:05:00,71.56,71.63,71.46,71.57,288731.47054965235,29.8843,29.9135,29.8425,29.8885,288731.4705
2008-06-13 10:10:00,71.58,71.81,71.57,71.79,263282.1723730815,29.8926,29.9887,29.8885,29.9803,263282.1724
2008-06-13 10:15:00,71.8,71.81,71.55,71.73,408894.1361668634,29.9845,29.9887,29.8801,29.9553,408894.1362
2008-06-13 10:20:00,71.74,71.74,71.49,71.6,276006.8214613669,29.9595,29.9595,29.8551,29.901,276006.8215
2008-06-13 10:25:00,71.6,71.7,71.48,71.52,237964.05614587435,29.901,29.9428,29.8509,29.8676,237964.0561
2008-06-13 10:30:00,71.52,71.6,71.45,71.47,181818.18181818185,29.8676,29.901,29.8383,29.8467,181818.1818
2008-06-13 10:35:00,71.47,71.68,71.44,71.6,294372.2943722944,29.8467,29.9344,29.8342,29.901,294372.2944
2008-06-13 10:40:00,71.6,71.7,71.57,71.63,148366.7847304211,29.901,29.9428,29.8885,29.9135,148366.7847
2008-06-13 10:45:00,71.63,71.64,71.41,71.42,131837.85911058637,29.9135,29.9177,29.8216,29.8258,131837.8591
2008-06-13 10:50:00,71.43,71.6,71.43,71.44,173684.90095762824,29.83,29.901,29.83,29.8342,173684.901
2008-06-13 10:55:00,71.44,71.45,71.31,71.35,189426.7348812804,29.8342,29.8383,29.7799,29.7966,189426.7349
2008-06-13 11:00:00,71.37,71.45,71.17,71.34,210547.02872884693,29.8049,29.8383,29.7214,29.7924,210547.0287
2008-06-13 11:05:00,71.35,71.53,71.33,71.49,159386.06847697758,29.7966,29.8718,29.7882,29.8551,159386.0685
2008-06-13 11:10:00,71.5,71.65,71.47,71.61,153351.69880624427,29.8592,29.9219,29.8467,29.9052,153351.6988
2008-06-13 11:15:00,71.61,71.65,71.51,71.63,136822.77318640955,29.9052,29.9219,29.8634,29.9135,136822.7732
2008-06-13 11:20:00,71.64,71.8,71.63,71.8,213170.66771612223,29.9177,29.9845,29.9135,29.9845,213170.6677
2008-06-13 11:25:00,71.8,71.81,71.74,71.78,146923.78328741965,29.9845,29.9887,29.9595,29.9762,146923.7833
2008-06-13 11:30:00,71.78,71.8,71.7,71.73,139052.8663255936,29.9762,29.9845,29.9428,29.9553,139052.8663
2008-06-13 11:35:00,71.75,71.9,71.73,71.88,317066.77161222615,29.9636,30.0263,29.9553,30.0179,317066.7716
2008-06-13 11:40:00,71.89,71.9,71.81,71.88,155319.42804670078,30.0221,30.0263,29.9887,30.0179,155319.428
2008-06-13 11:45:00,71.89,72.0,71.88,71.99,195592.2865013774,30.0221,30.068,30.0179,30.0639,195592.2865
2008-06-13 11:50:00,71.99,72.04,71.95,72.01,114915.38764266035,30.0639,30.0847,30.0472,30.0722,114915.3876
2008-06-13 11:55:00,72.01,72.08,71.96,72.01,219992.1290830382,30.0722,30.1014,30.0513,30.0722,219992.1291
2008-06-13 12:00:00,72.01,72.14,72.01,72.11,200708.38252656435,30.0722,30.1265,30.0722,30.114,200708.3825
2008-06-13 12:05:00,72.12,72.17,72.08,72.17,174865.53850190213,30.1181,30.139,30.1014,30.139,174865.5385
2008-06-13 12:10:00,72.17,72.18,72.06,72.08,237308.1463990555,30.139,30.1432,30.0931,30.1014,237308.1464
2008-06-13 12:15:00,72.09,72.09,71.95,71.96,117801.39052866328,30.1056,30.1056,30.0472,30.0513,117801.3905
2008-06-13 12:20:00,71.96,72.04,71.95,71.95,104420.83169355895,30.0513,30.0847,30.0472,30.0472,104420.8317
2008-06-13 12:25:00,71.96,72.0,71.87,71.96,79889.80716253443,30.0513,30.068,30.0137,30.0513,79889.8072
2008-06-13 12:30:00,71.96,71.98,71.9,71.98,90777.90895972714,30.0513,30.0597,30.0263,30.0597,90777.909
2008-06-13 12:35:00,71.98,71.98,71.81,71.81,283615.3745244655,30.0597,30.0597,29.9887,29.9887,283615.3745
2008-06-13 12:40:00,71.81,71.83,71.68,71.82,154532.33635051816,29.9887,29.997,29.9344,29.9929,154532.3364
2008-06-13 12:45:00,71.82,71.83,71.67,71.67,109668.10966810968,29.9929,29.997,29.9302,29.9302,109668.1097
2008-06-13 12:50:00,71.66,71.7,71.57,71.58,130394.85766758496,29.926,29.9428,29.8885,29.8926,130394.8577
2008-06-13 12:55:00,71.57,71.61,71.53,71.59,65590.97468188377,29.8885,29.9052,29.8718,29.8968,65590.9747
2008-06-13 13:00:00,71.58,71.58,71.5,71.5,136691.5912370458,29.8926,29.8926,29.8592,29.8592,136691.5912
2008-06-13 13:05:00,71.51,71.53,71.37,71.4,169618.26052735143,29.8634,29.8718,29.8049,29.8175,169618.2605
2008-06-13 13:10:00,71.4,71.58,71.37,71.51,85924.17683326775,29.8175,29.8926,29.8049,29.8634,85924.1768
2008-06-13 13:15:00,71.52,71.53,71.34,71.36,126197.03528794438,29.8676,29.8718,29.7924,29.8008,126197.0353
2008-06-13 13:20:00,71.37,71.44,71.28,71.4,140364.68581923126,29.8049,29.8342,29.7674,29.8175,140364.6858
2008-06-13 13:25:00,71.39,71.4,71.31,71.38,104683.1955922865,29.8133,29.8175,29.7799,29.8091,104683.1956
2008-06-13 13:30:00,71.39,71.4,71.15,71.25,138265.774629411,29.8133,29.8175,29.7131,29.7548,138265.7746
2008-06-13 13:35:00,71.25,71.33,71.02,71.05,208710.48143775412,29.7548,29.7882,29.6588,29.6713,208710.4814
2008-06-13 13:40:00,71.05,71.16,71.04,71.13,212777.12186803087,29.6713,29.7172,29.6671,29.7047,212777.1219
2008-06-13 13:45:00,71.13,71.15,71.03,71.05,203594.38541256724,29.7047,29.7131,29.663,29.6713,203594.3854
2008-06-13 13:50:00,71.06,71.09,70.99,71.05,115440.11544011543,29.6755,29.688,29.6462,29.6713,115440.1154
2008-06-13 13:55:00,71.05,71.2,71.05,71.11,178800.99698281518,29.6713,29.7339,29.6713,29.6964,178800.997
2008-06-13 14:00:00,71.12,71.12,71.02,71.03,125409.94359176178,29.7005,29.7005,29.6588,29.663,125409.9436
2008-06-13 14:05:00,71.03,71.03,70.93,70.99,101534.82880755608,29.663,29.663,29.6212,29.6462,101534.8288
2008-06-13 14:10:00,71.0,71.13,70.98,71.11,140102.32192050375,29.6504,29.7047,29.6421,29.6964,140102.3219
2008-06-13 14:15:00,71.11,71.32,71.1,71.21,182605.27351436444,29.6964,29.7841,29.6922,29.7381,182605.2735
2008-06-13 14:20:00,71.21,71.27,71.18,71.26,105732.65118719664,29.7381,29.7632,29.7256,29.759,105732.6512
2008-06-13 14:25:00,71.26,71.28,71.15,71.26,93926.27574445755,29.759,29.7674,29.7131,29.759,93926.2757
2008-06-13 14:30:00,71.26,71.31,71.24,71.28,123442.21435130526,29.759,29.7799,29.7506,29.7674,123442.2144
2008-06-13 14:35:00,71.28,71.28,71.14,71.2,96156.3688836416,29.7674,29.7674,29.7089,29.7339,96156.3689
2008-06-13 14:40:00,71.2,71.48,71.16,71.47,141545.3233635052,29.7339,29.8509,29.7172,29.8467,141545.3234
2008-06-13 14:45:00,71.47,71.47,71.23,71.31,136822.77318640955,29.8467,29.8467,29.7465,29.7799,136822.7732
2008-06-13 14:50:00,71.31,71.32,71.22,71.3,101666.01075691984,29.7799,29.7841,29.7423,29.7757,101666.0108
2008-06-13 14:55:00,71.3,71.34,71.24,71.33,85399.44903581268,29.7757,29.7924,29.7506,29.7882,85399.449
2008-06-13 15:00:00,71.33,71.38,71.3,71.35,86317.72268135905,29.7882,29.8091,29.7757,29.7966,86317.7227
2008-06-13 15:05:00,71.36,71.38,71.24,71.24,109930.4735668372,29.8008,29.8091,29.7506,29.7506,109930.4736
2008-06-13 15:10:00,71.24,71.28,71.21,71.24,86842.45047881412,29.7506,29.7674,29.7381,29.7506,86842.4505
2008-06-13 15:15:00,71.24,71.32,71.23,71.3,98517.64397218944,29.7506,29.7841,29.7465,29.7757,98517.644
2008-06-13 15:20:00,71.3,71.41,71.28,71.4,112160.56670602126,29.7757,29.8216,29.7674,29.8175,112160.5667
2008-06-13 15:25:00,71.4,71.4,71.22,71.25,161091.43381870654,29.8175,29.8175,29.7423,29.7548,161091.4338
2008-06-13 15:30:00,71.26,71.31,71.22,71.24,223927.5875639512,29.759,29.7799,29.7423,29.7506,223927.5876
2008-06-13 15:35:00,71.24,71.4,71.21,71.4,293716.3846254756,29.7506,29.8175,29.7381,29.8175,293716.3846
2008-06-13 15:40:00,71.4,71.56,71.39,71.48,255673.61930998293,29.8175,29.8843,29.8133,29.8509,255673.6193
2008-06-13 15:45:00,71.48,71.79,71.46,71.56,394464.121736849,29.8509,29.9803,29.8425,29.8843,394464.1217
2008-06-13 15:50:00,71.56,71.64,71.53,71.61,285189.55791683064,29.8843,29.9177,29.8718,29.9052,285189.5579
2008-06-13 15:55:00,71.61,71.82,71.56,71.82,481044.2083169356,29.9052,29.9929,29.8843,29.9929,481044.2083
2008-06-16 09:30:00,72.38,73.07,72.15,72.27,362718.0899908173,30.2267,30.5149,30.1307,30.1808,362718.09
2008-06-16 09:35:00,72.24,72.37,72.11,72.34,262495.0806768989,30.1683,30.2226,30.114,30.21,262495.0807
2008-06-16 09:40:00,72.35,72.42,72.27,72.3,307228.1254099436,30.2142,30.2434,30.1808,30.1933,307228.1254
2008-06-16 09:45:00,72.31,72.57,72.27,72.56,469500.196772924,30.1975,30.3061,30.1808,30.3019,469500.1968
2008-06-16 09:50:00,72.55,72.75,72.42,72.69,218811.49153876427,30.2977,30.3812,30.2434,30.3562,218811.4915
2008-06-16 09:55:00,72.67,72.81,72.59,72.79,286370.19546110457,30.3478,30.4063,30.3144,30.3979,286370.1955
2008-06-16 10:00:00,72.78,72.81,72.59,72.62,255673.61930998293,30.3938,30.4063,30.3144,30.327,255673.6193
2008-06-16 10:05:00,72.64,72.72,72.35,72.69,400892.0372556736,30.3353,30.3687,30.2142,30.3562,400892.0373
2008-06-16 10:10:00,72.7,72.74,72.63,72.65,220516.8568804933,30.3604,30.3771,30.3311,30.3395,220516.8569
2008-06-16 10:15:00,72.67,72.72,72.59,72.7,138528.13852813854,30.3478,30.3687,30.3144,30.3604,138528.1385
2008-06-16 10:20:00,72.72,72.78,72.63,72.69,189951.4626787354,30.3687,30.3938,30.3311,30.3562,189951.4627
2008-06-16 10:25:00,72.69,72.75,72.61,72.69,125147.57969303423,30.3562,30.3812,30.3228,30.3562,125147.5797
2008-06-16 10:30:00,72.69,72.72,72.63,72.66,128951.8562245835,30.3562,30.3687,30.3311,30.3437,128951.8562
2008-06-16 10:35:00,72.66,72.69,72.55,72.56,166994.6215400761,30.3437,30.3562,30.2977,30.3019,166994.6215
2008-06-16 10:40:00,72.56,72.69,72.55,72.67,157811.88508461235,30.3019,30.3562,30.2977,30.3478,157811.8851
2008-06-16 10:45:00,72.66,72.71,72.59,72.66,195985.83234946872,30.3437,30.3645,30.3144,30.3437,195985.8323
2008-06-16 10:50:00,72.65,72.77,72.61,72.66,168962.3507805326,30.3395,30.3896,30.3228,30.3437,168962.3508
2008-06-16 10:55:00,72.66,72.73,72.53,72.53,190738.554374918,30.3437,30.3729,30.2894,30.2894,190738.5544
2008-06-16 11:00:00,72.55,72.59,72.46,72.48,253049.9803227076,30.2977,30.3144,30.2601,30.2685,253049.9803
2008-06-16 11:05:00,72.48,72.55,72.46,72.5,187327.82369146007,30.2685,30.2977,30.2601,30.2768,187327.8237
2008-06-16 11:10:00,72.5,72.73,72.48,72.72,148366.7847304211,30.2768,30.3729,30.2685,30.3687,148366.7847
2008-06-16 11:15:00,72.72,72.74,72.53,72.53,182605.27351436444,30.3687,30.3771,30.2894,30.2894,182605.2735
2008-06-16 11:20:00,72.54,72.78,72.53,72.75,214220.1233110324,30.2935,30.3938,30.2894,30.3812,214220.1233
2008-06-16 11:25:00,72.76,72.79,72.71,72.77,107175.65263019808,30.3854,30.3979,30.3645,30.3896,107175.6526
2008-06-16 11:30:00,72.78,72.79,72.75,72.76,97861.7342253706,30.3938,30.3979,30.3812,30.3854,97861.7342
2008-06-16 11:35:00,72.76,72.78,72.67,72.7,217762.03594385413,30.3854,30.3938,30.3478,30.3604,217762.0359
2008-06-16 11:40:00,72.71,72.78,72.67,72.67,108487.47212383576,30.3645,30.3938,30.3478,30.3478,108487.4721
2008-06-16 11:45:00,72.68,72.77,72.65,72.76,83300.5378459924,30.352,30.3896,30.3395,30.3854,83300.5378
2008-06-16 11:50:00,72.77,72.79,72.74,72.76,90384.36311163584,30.3896,30.3979,30.3771,30.3854,90384.3631
2008-06-16 11:55:00,72.77,72.79,72.71,72.79,101928.3746556474,30.3896,30.3979,30.3645,30.3979,101928.3747
2008-06-16 12:00:00,72.79,72.87,72.71,72.74,192181.55581791943,30.3979,30.4314,30.3645,30.3771,192181.5558
2008-06-16 12:05:00,72.75,72.91,72.71,72.87,115308.93349075167,30.3812,30.4481,30.3645,30.4314,115308.9335
2008-06-16 12:10:00,72.87,72.9,72.82,72.89,74117.80139052866,30.4314,30.4439,30.4105,30.4397,74117.8014
2008-06-16 12:15:00,72.89,72.94,72.77,72.79,141020.59556605012,30.4397,30.4606,30.3896,30.3979,141020.5956
2008-06-16 12:20:00,72.78,72.87,72.76,72.83,68214.61366915912,30.3938,30.4314,30.3854,30.4147,68214.6137
2008-06-16 12:25:00,72.82,72.85,72.71,72.74,353797.7174340811,30.4105,30.423,30.3645,30.3771,353797.7174
2008-06-16 12:30:00,72.74,72.78,72.69,72.72,75823.16673225764,30.3771,30.3938,30.3562,30.3687,75823.1667
2008-06-16 12:35:00,72.72,72.72,72.5,72.57,141414.14141414143,30.3687,30.3687,30.2768,30.3061,141414.1414
2008-06-16 12:40:00,72.57,72.62,72.53,72.57,188770.8251344615,30.3061,30.327,30.2894,30.3061,188770.8251
2008-06-16 12:45:00,72.57,72.76,72.55,72.76,164370.9825528007,30.3061,30.3854,30.2977,30.3854,164370.9826
2008-06-16 12:50:00,72.76,72.93,72.75,72.88,110192.83746556472,30.3854,30.4564,30.3812,30.4355,110192.8375
2008-06-16 12:55:00,72.87,72.87,72.78,72.81,76216.71258034895,30.4314,30.4314,30.3938,30.4063,76216.7126
2008-06-16 13:00:00,72.81,72.85,72.72,72.75,56014.69237832874,30.4063,30.423,30.3687,30.3812,56014.6924
2008-06-16 13:05:00,72.73,72.8,72.6,72.78,81595.17250426342,30.3729,30.4021,30.3186,30.3938,81595.1725
2008-06-16 13:10:00,72.78,72.79,72.56,72.66,145611.963793782,30.3938,30.3979,30.3019,30.3437,145611.9638
2008-06-16 13:15:00,72.65,72.78,72.58,72.73,114390.6598452053,30.3395,30.3938,30.3102,30.3729,114390.6598
2008-06-16 13:20:00,72.76,72.76,72.53,72.57,96681.09668109668,30.3854,30.3854,30.2894,30.3061,96681.0967
2008-06-16 13:25:00,72.56,72.62,72.54,72.61,104420.83169355895,30.3019,30.327,30.2935,30.3228,104420.8317
2008-06-16 13:30:00,72.61,72.61,72.43,72.45,150990.42371769645,30.3228,30.3228,30.2476,30.256,150990.4237
2008-06-16 13:35:00,72.44,72.46,72.28,72.3,166601.0756919848,30.2518,30.2601,30.185,30.1933,166601.0757
2008-06-16 13:40:00,72.3,72.43,72.28,72.43,137478.68293322838,30.1933,30.2476,30.185,30.2476,137478.6829
2008-06-16 13:45:00,72.43,72.47,72.36,72.43,128951.8562245835,30.2476,30.2643,30.2184,30.2476,128951.8562
2008-06-16 13:50:00,72.41,72.49,72.4,72.46,146792.6013380559,30.2393,30.2727,30.2351,30.2601,146792.6013
2008-06-16 13:55:00,72.46,72.49,72.4,72.46,96025.18693427784,30.2601,30.2727,30.2351,30.2601,96025.1869
2008-06-16 14:00:00,72.45,72.47,72.37,72.42,165289.2561983471,30.256,30.2643,30.2226,30.2434,165289.2562
2008-06-16 14:05:00,72.42,72.44,72.3,72.33,150728.0598189689,30.2434,30.2518,30.1933,30.2058,150728.0598
2008-06-16 14:10:00,72.34,72.45,72.34,72.43,102846.64830119377,30.21,30.256,30.21,30.2476,102846.6483
2008-06-16 14:15:00,72.43,72.51,72.43,72.46,136035.68149022694,30.2476,30.281,30.2476,30.2601,136035.6815
2008-06-16 14:20:00,72.47,72.48,72.4,72.44,171323.62586908042,30.2643,30.2685,30.2351,30.2518,171323.6259
2008-06-16 14:25:00,72.43,72.52,72.42,72.42,127377.67283221828,30.2476,30.2852,30.2434,30.2434,127377.6728
2008-06-16 14:30:00,72.43,72.45,72.41,72.42,81857.53640299095,30.2476,30.256,30.2393,30.2434,81857.5364
2008-06-16 14:35:00,72.42,72.43,72.37,72.37,132100.22300931392,30.2434,30.2476,30.2226,30.2226,132100.223
2008-06-16 14:40:00,72.37,72.46,72.37,72.43,94975.7313393677,30.2226,30.2601,30.2226,30.2476,94975.7313
2008-06-16 14:45:00,72.43,72.49,72.42,72.44,107569.1984782894,30.2476,30.2727,30.2434,30.2518,107569.1985
2008-06-16 14:50:00,72.43,72.51,72.4,72.46,92876.82014954742,30.2476,30.281,30.2351,30.2601,92876.8201
2008-06-16 14:55:00,72.48,72.52,72.44,72.44,82513.4461498098,30.2685,30.2852,30.2518,30.2518,82513.4461
2008-06-16 15:00:00,72.45,72.45,72.35,72.39,155581.79194542833,30.256,30.256,30.2142,30.2309,155581.7919
2008-06-16 15:05:00,72.4,72.4,72.26,72.27,160173.16017316017,30.2351,30.2351,30.1766,30.1808,160173.1602
2008-06-16 15:10:00,72.27,72.34,72.26,72.33,207136.29804538892,30.1808,30.21,30.1766,30.2058,207136.298
2008-06-16 15:15:00,72.33,72.39,72.3,72.31,154663.51829988195,30.2058,30.2309,30.1933,30.1975,154663.5183
2008-06-16 15:20:00,72.31,72.42,72.14,72.15,209235.20923520924,30.1975,30.2434,30.1265,30.1307,209235.2092
2008-06-16 15:25:00,72.14,72.24,72.14,72.19,155319.42804670078,30.1265,30.1683,30.1265,30.1474,155319.428
2008-06-16 15:30:00,72.2,72.21,72.12,72.21,255017.70956316413,30.1516,30.1557,30.1181,30.1557,255017.7096
2008-06-16 15:35:00,72.21,72.22,72.11,72.12,225632.9529056802,30.1557,30.1599,30.114,30.1181,225632.9529
2008-06-16 15:40:00,72.12,72.13,72.08,72.11,171848.3536665355,30.1181,30.1223,30.1014,30.114,171848.3537
2008-06-16 15:45:00,72.11,72.12,72.08,72.11,212121.21212121213,30.114,30.1181,30.1014,30.114,212121.2121
2008-06-16 15:50:00,72.11,72.23,72.08,72.08,280729.37163846253,30.114,30.1641,30.1014,30.1014,280729.3716
2008-06-16 15:55:00,72.08,72.09,71.97,72.05,440115.4401154401,30.1014,30.1056,30.0555,30.0889,440115.4401
2008-06-17 09:30:00,72.19,72.32,71.69,72.27,263150.9904237177,30.1474,30.2017,29.9386,30.1808,263150.9904
2008-06-17 09:35:00,72.3,72.75,72.16,72.72,264987.53771481046,30.1933,30.3812,30.1349,30.3687,264987.5377
2008-06-17 09:40:00,72.74,72.74,72.57,72.65,289780.92614456255,30.3771,30.3771,30.3061,30.3395,289780.9261
2008-06-17 09:45:00,72.64,72.78,72.58,72.78,171061.26197035288,30.3353,30.3938,30.3102,30.3938,171061.262
2008-06-17 09:50:00,72.78,72.96,72.66,72.91,232060.8684245048,30.3938,30.4689,30.3437,30.4481,232060.8684
2008-06-17 09:55:00,72.92,72.93,72.82,72.91,232060.8684245048,30.4522,30.4564,30.4105,30.4481,232060.8684
2008-06-17 10:00:00,72.92,72.94,72.76,72.85,200446.0186278368,30.4522,30.4606,30.3854,30.423,200446.0186
2008-06-17 10:05:00,72.85,72.9,72.79,72.85,193755.73921028464,30.423,30.4439,30.3979,30.423,193755.7392
2008-06-17 10:10:00,72.85,72.9,72.53,72.56,279679.9160435524,30.423,30.4439,30.2894,30.3019,279679.916
2008-06-17 10:15:00,72.56,72.75,72.46,72.73,198215.9254886528,30.3019,30.3812,30.2601,30.3729,198215.9255
2008-06-17 10:20:00,72.73,72.73,72.45,72.59,229437.22943722943,30.3729,30.3729,30.256,30.3144,229437.2294
2008-06-17 10:25:00,72.6,72.69,72.46,72.69,149285.05837596746,30.3186,30.3562,30.2601,30.3562,149285.0584
2008-06-17 10:30:00,72.69,72.85,72.67,72.75,158598.97678079497,30.3562,30.423,30.3478,30.3812,158598.9768
2008-06-17 10:35:00,72.75,72.85,72.75,72.82,98386.46202282568,30.3812,30.423,30.3812,30.4105,98386.462
2008-06-17 10:40:00,72.82,72.99,72.79,72.91,242948.9702216975,30.4105,30.4815,30.3979,30.4481,242948.9702
2008-06-17 10:45:00,72.92,72.97,72.85,72.86,181818.18181818185,30.4522,30.4731,30.423,30.4272,181818.1818
2008-06-17 10:50:00,72.86,72.89,72.82,72.84,152958.15295815296,30.4272,30.4397,30.4105,30.4188,152958.153
2008-06-17 10:55:00,72.83,72.96,72.83,72.93,122917.4865538502,30.4147,30.4689,30.4147,30.4564,122917.4866
2008-06-17 11:00:00,72.93,72.97,72.76,72.95,200314.83667847305,30.4564,30.4731,30.3854,30.4648,200314.8367
2008-06-17 11:05:00,72.95,73.06,72.94,73.04,158598.97678079497,30.4648,30.5107,30.4606,30.5023,158598.9768
2008-06-17 11:10:00,73.04,73.09,72.98,72.99,149809.78617342253,30.5023,30.5232,30.4773,30.4815,149809.7862
2008-06-17 11:15:00,73.0,73.01,72.82,72.86,182342.9096156369,30.4856,30.4898,30.4105,30.4272,182342.9096
2008-06-17 11:20:00,72.86,72.97,72.85,72.96,143906.598452053,30.4272,30.4731,30.423,30.4689,143906.5985
2008-06-17 11:25:00,72.95,72.96,72.79,72.79,151777.51541387907,30.4648,30.4689,30.3979,30.3979,151777.5154
2008-06-17 11:30:00,72.81,72.92,72.67,72.69,243080.1521710613,30.4063,30.4522,30.3478,30.3562,243080.1522
2008-06-17 11:35:00,72.7,72.79,72.65,72.79,174471.99265381086,30.3604,30.3979,30.3395,30.3979,174471.9927
2008-06-17 11:40:00,72.79,72.84,72.64,72.64,219205.0373868556,30.3979,30.4188,30.3353,30.3353,219205.0374
2008-06-17 11:45:00,72.64,72.71,72.62,72.67,168044.07713498623,30.3353,30.3645,30.327,30.3478,168044.0771
2008-06-17 11:50:00,72.67,72.81,72.67,72.78,161616.1616161616,30.3478,30.4063,30.3478,30.3938,161616.1616
2008-06-17 11:55:00,72.78,72.85,72.77,72.85,117407.84468057196,30.3938,30.423,30.3896,30.423,117407.8447
2008-06-17 12:00:00,72.85,72.93,72.81,72.93,111635.8389085662,30.423,30.4564,30.4063,30.4564,111635.8389
2008-06-17 12:05:00,72.93,72.94,72.87,72.93,101403.64685819233,30.4564,30.4606,30.4314,30.4564,101403.6469
2008-06-17 12:10:00,72.93,72.94,72.82,72.83,98517.64397218944,30.4564,30.4606,30.4105,30.4147,98517.644
2008-06-17 12:15:00,72.83,72.96,72.79,72.92,99042.3717696445,30.4147,30.4689,30.3979,30.4522,99042.3718
2008-06-17 12:20:00,72.93,72.94,72.88,72.91,82251.08225108225,30.4564,30.4606,30.4355,30.4481,82251.0823
2008-06-17 12:25:00,72.89,72.99,72.83,72.89,84087.629542175,30.4397,30.4815,30.4147,30.4397,84087.6295
2008-06-17 12:30:00,72.88,72.98,72.88,72.88,67033.97612488522,30.4355,30.4773,30.4355,30.4355,67033.9761
2008-06-17 12:35:00,72.9,72.93,72.8,72.86,102846.64830119377,30.4439,30.4564,30.4021,30.4272,102846.6483
2008-06-17 12:40:00,72.86,72.86,72.71,72.73,117276.66273120818,30.4272,30.4272,30.3645,30.3729,117276.6627
2008-06-17 12:45:00,72.75,72.75,72.63,72.69,83038.17394726486,30.3812,30.3812,30.3311,30.3562,83038.1739
2008-06-17 12:50:00,72.7,72.7,72.59,72.61,80676.89885871705,30.3604,30.3604,30.3144,30.3228,80676.8989
2008-06-17 12:55:00,72.6,72.78,72.6,72.72,73068.34579561853,30.3186,30.3938,30.3186,30.3687,73068.3458
2008-06-17 13:00:00,72.72,72.8,72.72,72.79,71756.52630198085,30.3687,30.4021,30.3687,30.3979,71756.5263
2008-06-17 13:05:00,72.8,72.91,72.76,72.89,83694.0836940837,30.4021,30.4481,30.3854,30.4397,83694.0837
2008-06-17 13:10:00,72.89,72.94,72.86,72.89,84218.81149153877,30.4397,30.4606,30.4272,30.4397,84218.8115
2008-06-17 13:15:00,72.89,72.97,72.88,72.91,82382.26420044602,30.4397,30.4731,30.4355,30.4481,82382.2642
2008-06-17 13:20:00,72.9,73.05,72.9,73.04,63885.6093401548,30.4439,30.5065,30.4439,30.5023,63885.6093
2008-06-17 13:25:00,73.05,73.1,72.99,73.01,131444.3132624951,30.5065,30.5274,30.4815,30.4898,131444.3133
2008-06-17 13:30:00,73.03,73.08,73.01,73.04,91171.45480781845,30.4982,30.5191,30.4898,30.5023,91171.4548
2008-06-17 13:35:00,73.04,73.1,73.03,73.08,96025.18693427784,30.5023,30.5274,30.4982,30.5191,96025.1869
2008-06-17 13:40:00,73.07,73.1,72.94,72.95,81201.62665617211,30.5149,30.5274,30.4606,30.4648,81201.6267
2008-06-17 13:45:00,72.95,73.03,72.9,73.01,64279.1551882461,30.4648,30.4982,30.4439,30.4898,64279.1552
2008-06-17 13:50:00,73.02,73.07,72.99,73.06,92352.09235209235,30.494,30.5149,30.4815,30.5107,92352.0924
2008-06-17 13:55:00,73.07,73.1,73.04,73.07,64147.97323888233,30.5149,30.5274,30.5023,30.5149,64147.9732
2008-06-17 14:00:00,73.07,73.13,73.07,73.07,83038.17394726486,30.5149,30.5399,30.5149,30.5149,83038.1739
2008-06-17 14:05:00,73.07,73.09,73.01,73.05,92220.9104027286,30.5149,30.5232,30.4898,30.5065,92220.9104
2008-06-17 14:10:00,73.05,73.12,73.02,73.1,80676.89885871705,30.5065,30.5358,30.494,30.5274,80676.8989
2008-06-17 14:15:00,73.1,73.14,73.07,73.12,136953.9551357733,30.5274,30.5441,30.5149,30.5358,136953.9551
2008-06-17 14:20:00,73.13,73.15,73.09,73.1,132756.13275613275,30.5399,30.5483,30.5232,30.5274,132756.1328
2008-06-17 14:25:00,73.11,73.14,73.06,73.07,128689.49232585596,30.5316,30.5441,30.5107,30.5149,128689.4923
2008-06-17 14:30:00,73.09,73.12,73.07,73.11,84481.1753902663,30.5232,30.5358,30.5149,30.5316,84481.1754
2008-06-17 14:35:00,73.11,73.13,72.97,72.98,106782.10678210678,30.5316,30.5399,30.4731,30.4773,106782.1068
2008-06-17 14:40:00,72.97,73.1,72.95,73.1,91171.45480781845,30.4731,30.5274,30.4648,30.5274,91171.4548
2008-06-17 14:45:00,73.1,73.1,73.04,73.05,71100.616555162,30.5274,30.5274,30.5023,30.5065,71100.6166
2008-06-17 14:50:00,73.05,73.1,73.04,73.07,74904.89308671126,30.5065,30.5274,30.5023,30.5149,74904.8931
2008-06-17 14:55:00,73.08,73.11,73.06,73.06,155712.97389479209,30.5191,30.5316,30.5107,30.5107,155712.9739
2008-06-17 15:00:00,73.05,73.08,72.94,73.01,155188.24609733702,30.5065,30.5191,30.4606,30.4898,155188.2461
2008-06-17 15:05:00,73.01,73.07,72.95,72.96,95500.45913682276,30.4898,30.5149,30.4648,30.4689,95500.4591
2008-06-17 15:10:00,72.96,73.07,72.96,73.04,140102.32192050375,30.4689,30.5149,30.4689,30.5023,140102.3219
2008-06-17 15:15:00,73.04,73.05,72.88,72.88,205168.56880493244,30.5023,30.5065,30.4355,30.4355,205168.5688
2008-06-17 15:20:00,72.88,72.94,72.85,72.91,172373.08146399056,30.4355,30.4606,30.423,30.4481,172373.0815
2008-06-17 15:25:00,72.93,73.07,72.91,73.07,162140.88941361668,30.4564,30.5149,30.4481,30.5149,162140.8894
2008-06-17 15:30:00,73.07,73.1,73.0,73.09,156237.70169224715,30.5149,30.5274,30.4856,30.5232,156237.7017
2008-06-17 15:35:00,73.1,73.1,72.88,72.94,198215.9254886528,30.5274,30.5274,30.4355,30.4606,198215.9255
2008-06-17 15:40:00,72.94,73.04,72.88,72.9,179719.27062836156,30.4606,30.5023,30.4355,30.4439,179719.2706
2008-06-17 15:45:00,72.9,72.96,72.88,72.92,193362.19336219336,30.4439,30.4689,30.4355,30.4522,193362.1934
2008-06-17 15:50:00,72.92,72.96,72.9,72.91,260527.35143644235,30.4522,30.4689,30.4439,30.4481,260527.3514
2008-06-17 15:55:00,72.91,73.04,72.87,73.01,518431.0638856094,30.4481,30.5023,30.4314,30.4898,518431.0639
2008-06-18 09:30:00,72.43,72.79,72.14,72.19,304604.48642266827,30.2476,30.3979,30.1265,30.1474,304604.4864
2008-06-18 09:35:00,72.2,72.62,72.05,72.55,210022.30093139183,30.1516,30.327,30.0889,30.2977,210022.3009
2008-06-18 09:40:00,72.56,72.67,72.55,72.61,110192.83746556472,30.3019,30.3478,30.2977,30.3228,110192.8375
2008-06-18 09:45:00,72.6,72.62,72.1,72.15,251475.7969303424,30.3186,30.327,30.1098,30.1307,251475.7969
2008-06-18 09:50:00,72.14,72.34,72.14,72.32,242555.4243736062,30.1265,30.21,30.1265,30.2017,242555.4244
2008-06-18 09:55:00,72.33,72.5,72.3,72.4,259871.44168962352,30.2058,30.2768,30.1933,30.2351,259871.4417
2008-06-18 10:00:00,72.4,72.43,72.24,72.37,166732.25764134855,30.2351,30.2476,30.1683,30.2226,166732.2576
2008-06-18 10:05:00,72.37,72.43,72.3,72.42,419388.6921159648,30.2226,30.2476,30.1933,30.2434,419388.6921
2008-06-18 10:10:00,72.43,72.44,72.33,72.33,214351.30526039616,30.2476,30.2518,30.2058,30.2058,214351.3053
2008-06-18 10:15:00,72.33,72.33,72.11,72.11,204381.47710874985,30.2058,30.2058,30.114,30.114,204381.4771
2008-06-18 10:20:00,72.12,72.17,72.07,72.08,231536.14062704967,30.1181,30.139,30.0973,30.1014,231536.1406
2008-06-18 10:25:00,72.08,72.14,72.04,72.11,162927.9811097993,30.1014,30.1265,30.0847,30.114,162927.9811
2008-06-18 10:30:00,72.11,72.15,72.01,72.09,194018.1031090122,30.114,30.1307,30.0722,30.1056,194018.1031
2008-06-18 10:35:00,72.08,72.25,71.93,71.99,390003.9354584809,30.1014,30.1724,30.0388,30.0639,390003.9355
2008-06-18 10:40:00,72.01,72.07,71.96,71.97,233766.23376623372,30.0722,30.0973,30.0513,30.0555,233766.2338
2008-06-18 10:45:00,71.97,72.06,71.94,71.97,178407.45113472387,30.0555,30.0931,30.043,30.0555,178407.4511
2008-06-18 10:50:00,71.97,71.98,71.76,71.82,328348.41925751016,30.0555,30.0597,29.9678,29.9929,328348.4193
2008-06-18 10:55:00,71.84,71.89,71.69,71.76,323888.2329791421,30.0012,30.0221,29.9386,29.9678,323888.233
2008-06-18 11:00:00,71.76,71.76,71.56,71.59,231404.958677686,29.9678,29.9678,29.8843,29.8968,231404.9587
2008-06-18 11:05:00,71.59,71.84,71.59,71.79,225895.3168044077,29.8968,30.0012,29.8968,29.9803,225895.3168
2008-06-18 11:10:00,71.79,71.79,71.67,71.69,137609.86488259217,29.9803,29.9803,29.9302,29.9386,137609.8649
2008-06-18 11:15:00,71.7,71.73,71.63,71.65,131706.6771612226,29.9428,29.9553,29.9135,29.9219,131706.6772
2008-06-18 11:20:00,71.65,71.67,71.48,71.51,160566.70602125148,29.9219,29.9302,29.8509,29.8634,160566.706
2008-06-18 11:25:00,71.51,71.74,71.51,71.74,208054.5716909353,29.8634,29.9595,29.8634,29.9595,208054.5717
2008-06-18 11:30:00,71.75,71.81,71.74,71.76,354453.6271808999,29.9636,29.9887,29.9595,29.9678,354453.6272
2008-06-18 11:35:00,71.76,71.77,71.66,71.69,141414.14141414143,29.9678,29.972,29.926,29.9386,141414.1414
2008-06-18 11:40:00,71.69,71.69,71.57,71.65,116227.20713629804,29.9386,29.9386,29.8885,29.9219,116227.2071
2008-06-18 11:45:00,71.65,71.69,71.59,71.68,124622.85189557917,29.9219,29.9386,29.8968,29.9344,124622.8519
2008-06-18 11:50:00,71.69,71.71,71.58,71.6,195198.7406532861,29.9386,29.9469,29.8926,29.901,195198.7407
2008-06-18 11:55:00,71.61,71.68,71.56,71.57,209628.7550833005,29.9052,29.9344,29.8843,29.8885,209628.7551
2008-06-18 12:00:00,71.57,71.68,71.56,71.66,214351.30526039616,29.8885,29.9344,29.8843,29.926,214351.3053
2008-06-18 12:05:00,71.66,71.82,71.66,71.82,109668.10966810968,29.926,29.9929,29.926,29.9929,109668.1097
2008-06-18 12:10:00,71.8,72.01,71.8,72.01,202544.9298176571,29.9845,30.0722,29.9845,30.0722,202544.9298
2008-06-18 12:15:00,72.01,72.11,71.99,72.01,118326.11832611832,30.0722,30.114,30.0639,30.0722,118326.1183
2008-06-18 12:20:00,72.0,72.08,71.99,72.05,60999.60645415191,30.068,30.1014,30.0639,30.0889,60999.6065
2008-06-18 12:25:00,72.05,72.07,72.01,72.03,68345.7956185229,30.0889,30.0973,30.0722,30.0806,68345.7956
2008-06-18 12:30:00,72.03,72.07,71.98,72.06,194411.64895710352,30.0806,30.0973,30.0597,30.0931,194411.649
2008-06-18 12:35:00,72.07,72.07,72.0,72.06,45913.68227731864,30.0973,30.0973,30.068,30.0931,45913.6823
2008-06-18 12:40:00,72.06,72.11,72.01,72.02,95106.91328873148,30.0931,30.114,30.0722,30.0764,95106.9133
2008-06-18 12:45:00,72.01,72.09,71.9,72.09,57851.23966942149,30.0722,30.1056,30.0263,30.1056,57851.2397
2008-06-18 12:50:00,72.09,72.11,71.96,71.97,69132.8873147055,30.1056,30.114,30.0513,30.0555,69132.8873
2008-06-18 12:55:00,71.96,72.0,71.9,71.98,50767.41440377804,30.0513,30.068,30.0263,30.0597,50767.4144
2008-06-18 13:00:00,71.98,72.01,71.96,71.97,64147.97323888233,30.0597,30.0722,30.0513,30.0555,64147.9732
2008-06-18 13:05:00,71.97,72.05,71.93,71.97,98780.00787091696,30.0555,30.0889,30.0388,30.0555,98780.0079
2008-06-18 13:10:00,71.98,71.99,71.87,71.88,80152.17106126198,30.0597,30.0639,30.0137,30.0179,80152.1711
2008-06-18 13:15:00,71.88,72.01,71.79,72.01,149022.69447723994,30.0179,30.0722,29.9803,30.0722,149022.6945
2008-06-18 13:20:00,72.01,72.01,71.89,71.97,108225.10822510824,30.0722,30.0722,30.0221,30.0555,108225.1082
2008-06-18 13:25:00,71.96,72.04,71.92,72.01,85137.08513708515,30.0513,30.0847,30.0346,30.0722,85137.0851
2008-06-18 13:30:00,72.01,72.12,71.96,72.11,80152.17106126198,30.0722,30.1181,30.0513,30.114,80152.1711
2008-06-18 13:35:00,72.13,72.23,72.12,72.23,91696.18260527353,30.1223,30.1641,30.1181,30.1641,91696.1826
2008-06-18 13:40:00,72.24,72.34,72.2,72.33,108356.290174472,30.1683,30.21,30.1516,30.2058,108356.2902
2008-06-18 13:45:00,72.32,72.34,72.18,72.31,131837.85911058637,30.2017,30.21,30.1432,30.1975,131837.8591
2008-06-18 13:50:00,72.33,72.39,72.3,72.33,94713.36744064016,30.2058,30.2309,30.1933,30.2058,94713.3674
2008-06-18 13:55:00,72.32,72.41,72.32,72.36,58244.78551751279,30.2017,30.2393,30.2017,30.2184,58244.7855
2008-06-18 14:00:00,72.35,72.47,72.33,72.36,109274.56382001836,30.2142,30.2643,30.2058,30.2184,109274.5638
2008-06-18 14:05:00,72.37,72.46,72.29,72.4,107175.65263019808,30.2226,30.2601,30.1891,30.2351,107175.6526
2008-06-18 14:10:00,72.38,72.41,72.27,72.37,66640.43027679392,30.2267,30.2393,30.1808,30.2226,66640.4303
2008-06-18 14:15:00,72.37,72.42,72.28,72.3,111373.47500983864,30.2226,30.2434,30.185,30.1933,111373.475
2008-06-18 14:20:00,72.3,72.33,72.08,72.16,146005.50964187327,30.1933,30.2058,30.1014,30.1349,146005.5096
2008-06-18 14:25:00,72.17,72.37,72.16,72.33,91040.27285845469,30.139,30.2226,30.1349,30.2058,91040.2729
2008-06-18 14:30:00,72.33,72.36,72.23,72.33,123311.0324019415,30.2058,30.2184,30.1641,30.2058,123311.0324
2008-06-18 14:35:00,72.34,72.53,72.33,72.37,112685.29450347633,30.21,30.2894,30.2058,30.2226,112685.2945
2008-06-18 14:40:00,72.37,72.4,72.3,72.31,87367.17827626919,30.2226,30.2351,30.1933,30.1975,87367.1783
2008-06-18 14:45:00,72.31,72.32,72.2,72.23,121736.84900957628,30.1975,30.2017,30.1516,30.1641,121736.849
2008-06-18 14:50:00,72.21,72.36,72.21,72.34,109143.3818706546,30.1557,30.2184,30.1557,30.21,109143.3819
2008-06-18 14:55:00,72.34,72.4,72.3,72.37,73330.70969434606,30.21,30.2351,30.1933,30.2226,73330.7097
2008-06-18 15:00:00,72.37,72.39,72.33,72.37,80808.0808080808,30.2226,30.2309,30.2058,30.2226,80808.0808
2008-06-18 15:05:00,72.38,72.62,72.36,72.62,165420.43814771087,30.2267,30.327,30.2184,30.327,165420.4381
2008-06-18 15:10:00,72.62,72.77,72.56,72.63,255542.4373606192,30.327,30.3896,30.3019,30.3311,255542.4374
2008-06-18 15:15:00,72.64,72.88,72.63,72.86,157943.06703397614,30.3353,30.4355,30.3311,30.4272,157943.067
2008-06-18 15:20:00,72.86,72.88,72.73,72.75,135379.7717434081,30.4272,30.4355,30.3729,30.3812,135379.7717
2008-06-18 15:25:00,72.75,72.78,72.61,72.69,171979.53561589925,30.3812,30.3938,30.3228,30.3562,171979.5356
2008-06-18 15:30:00,72.69,72.74,72.59,72.63,178932.17893217894,30.3562,30.3771,30.3144,30.3311,178932.1789
2008-06-18 15:35:00,72.63,72.71,72.53,72.53,131313.1313131313,30.3311,30.3645,30.2894,30.2894,131313.1313
2008-06-18 15:40:00,72.53,72.62,72.43,72.47,254624.1637150728,30.2894,30.327,30.2476,30.2643,254624.1637
2008-06-18 15:45:00,72.47,72.58,72.45,72.54,241505.9687786961,30.2643,30.3102,30.256,30.2935,241505.9688
2008-06-18 15:50:00,72.53,72.61,72.48,72.56,299881.93624557264,30.2894,30.3228,30.2685,30.3019,299881.9362
2008-06-18 15:55:00,72.55,72.55,72.46,72.55,250688.70523415977,30.2977,30.2977,30.2601,30.2977,250688.7052
2008-06-19 09:30:00,72.74,73.1,71.53,72.33,330709.694346058,30.3771,30.5274,29.8718,30.2058,330709.6943
2008-06-19 09:35:00,72.26,72.71,72.23,72.65,248720.9759937033,30.1766,30.3645,30.1641,30.3395,248720.976
2008-06-19 09:40:00,72.65,73.09,72.64,73.09,276138.0034107307,30.3395,30.5232,30.3353,30.5232,276138.0034
2008-06-19 09:45:00,73.08,73.14,73.0,73.04,188770.8251344615,30.5191,30.5441,30.4856,30.5023,188770.8251
2008-06-19 09:50:00,73.03,73.09,72.95,73.02,145218.4179456907,30.4982,30.5232,30.4648,30.494,145218.4179
2008-06-19 09:55:00,73.02,73.02,72.51,72.62,332939.78748524206,30.494,30.494,30.281,30.327,332939.7875
2008-06-19 10:00:00,72.62,72.63,72.21,72.24,350911.7145480782,30.327,30.3311,30.1557,30.1683,350911.7145
2008-06-19 10:05:00,72.22,72.27,72.09,72.26,267086.4489046307,30.1599,30.1808,30.1056,30.1766,267086.4489
2008-06-19 10:10:00,72.26,72.39,72.17,72.27,257116.6207529844,30.1766,30.2309,30.139,30.1808,257116.6208
2008-06-19 10:15:00,72.3,72.47,72.25,72.36,202413.7478682933,30.1933,30.2643,30.1724,30.2184,202413.7479
2008-06-19 10:20:00,72.36,72.49,72.21,72.23,202413.7478682933,30.2184,30.2727,30.1557,30.1641,202413.7479
2008-06-19 10:25:00,72.21,72.26,72.07,72.18,423586.5144956054,30.1557,30.1766,30.0973,30.1432,423586.5145
2008-06-19 10:30:00,72.19,72.25,72.16,72.2,355109.5369277188,30.1474,30.1724,30.1349,30.1516,355109.5369
2008-06-19 10:35:00,72.21,72.24,72.11,72.11,195067.55870392235,30.1557,30.1683,30.114,30.114,195067.5587
2008-06-19 10:40:00,72.1,72.11,71.97,72.08,154269.97245179064,30.1098,30.114,30.0555,30.1014,154269.9725
2008-06-19 10:45:00,72.08,72.22,72.06,72.12,282697.10087891907,30.1014,30.1599,30.0931,30.1181,282697.1009
2008-06-19 10:50:00,72.12,72.17,72.03,72.14,297127.1153089335,30.1181,30.139,30.0806,30.1265,297127.1153
2008-06-19 10:55:00,72.14,72.24,72.05,72.05,207136.29804538892,30.1265,30.1683,30.0889,30.0889,207136.298
2008-06-19 11:00:00,72.06,72.06,71.86,71.86,186803.095894005,30.0931,30.0931,30.0096,30.0096,186803.0959
2008-06-19 11:05:00,71.87,71.88,71.77,71.86,261314.44313262496,30.0137,30.0179,29.972,30.0096,261314.4431
2008-06-19 11:10:00,71.86,71.89,71.73,71.76,228912.5016397744,30.0096,30.0221,29.9553,29.9678,228912.5016
2008-06-19 11:15:00,71.76,71.76,71.58,71.66,175914.9940968123,29.9678,29.9678,29.8926,29.926,175914.9941
2008-06-19 11:20:00,71.66,71.71,71.47,71.47,170536.5341728978,29.926,29.9469,29.8467,29.8467,170536.5342
2008-06-19 11:25:00,71.47,71.47,71.36,71.43,164895.7103502558,29.8467,29.8467,29.8008,29.83,164895.7104
2008-06-19 11:30:00,71.43,71.47,71.37,71.47,188114.91538764263,29.83,29.8467,29.8049,29.8467,188114.9154
2008-06-19 11:35:00,71.47,71.47,71.34,71.35,170011.80637544274,29.8467,29.8467,29.7924,29.7966,170011.8064
2008-06-19 11:40:00,71.35,71.39,71.28,71.39,106126.19703528794,29.7966,29.8133,29.7674,29.8133,106126.197
2008-06-19 11:45:00,71.39,71.63,71.37,71.58,207136.29804538892,29.8133,29.9135,29.8049,29.8926,207136.298
2008-06-19 11:50:00,71.58,71.6,71.4,71.54,156893.61143906598,29.8926,29.901,29.8175,29.8759,156893.6114
2008-06-19 11:55:00,71.53,71.59,71.47,71.51,116358.38908566182,29.8718,29.8968,29.8467,29.8634,116358.3891
2008-06-19 12:00:00,71.52,71.58,71.48,71.58,103764.92194674013,29.8676,29.8926,29.8509,29.8926,103764.9219
2008-06-19 12:05:00,71.57,71.59,71.27,71.36,191263.2821723731,29.8885,29.8968,29.7632,29.8008,191263.2822
2008-06-19 12:10:00,71.36,71.37,71.18,71.24,285976.64961301326,29.8008,29.8049,29.7256,29.7506,285976.6496
2008-06-19 12:15:00,71.23,71.39,71.23,71.34,166469.89374262103,29.7465,29.8133,29.7465,29.7924,166469.8937
2008-06-19 12:20:00,71.34,71.64,71.31,71.6,196772.9240456513,29.7924,29.9177,29.7799,29.901,196772.924
2008-06-19 12:25:00,71.61,71.64,71.39,71.43,111111.11111111112,29.9052,29.9177,29.8133,29.83,111111.1111
2008-06-19 12:30:00,71.43,71.79,71.43,71.76,136560.409287682,29.83,29.9803,29.83,29.9678,136560.4093
2008-06-19 12:35:00,71.77,71.81,71.7,71.73,85792.99488390397,29.972,29.9887,29.9428,29.9553,85792.9949
2008-06-19 12:40:00,71.74,71.76,71.5,71.5,108093.92627574448,29.9595,29.9678,29.8592,29.8592,108093.9263
2008-06-19 12:45:00,71.5,71.65,71.5,71.64,89334.9075167257,29.8592,29.9219,29.8592,29.9177,89334.9075
2008-06-19 12:50:00,71.63,71.8,71.63,71.76,120293.84756657484,29.9135,29.9845,29.9135,29.9678,120293.8476
2008-06-19 12:55:00,71.77,71.78,71.7,71.74,74511.34723861997,29.972,29.9762,29.9428,29.9595,74511.3472
2008-06-19 13:00:00,71.73,71.76,71.69,71.72,101928.3746556474,29.9553,29.9678,29.9386,29.9511,101928.3747
2008-06-19 13:05:00,71.72,71.72,71.63,71.69,111111.11111111112,29.9511,29.9511,29.9135,29.9386,111111.1111
2008-06-19 13:10:00,71.7,71.7,71.59,71.63,81988.71835235471,29.9428,29.9428,29.8968,29.9135,81988.7184
2008-06-19 13:15:00,71.63,71.69,71.6,71.66,76216.71258034895,29.9135,29.9386,29.901,29.926,76216.7126
2008-06-19 13:20:00,71.66,71.74,71.63,71.72,142332.4150596878,29.926,29.9595,29.9135,29.9511,142332.4151
2008-06-19 13:25:00,71.72,71.87,71.72,71.87,147317.32913551095,29.9511,30.0137,29.9511,30.0137,147317.3291
2008-06-19 13:30:00,71.87,71.87,71.76,71.82,83169.35589662862,30.0137,30.0137,29.9678,29.9929,83169.3559
2008-06-19 13:35:00,71.82,71.87,71.77,71.82,85924.17683326775,29.9929,30.0137,29.972,29.9929,85924.1768
2008-06-19 13:40:00,71.83,71.91,71.82,71.84,84218.81149153877,29.997,30.0304,29.9929,30.0012,84218.8115
2008-06-19 13:45:00,71.84,71.88,71.7,71.88,108356.290174472,30.0012,30.0179,29.9428,30.0179,108356.2902
2008-06-19 13:50:00,71.88,71.98,71.85,71.97,136298.0453889545,30.0179,30.0597,30.0054,30.0555,136298.0454
2008-06-19 13:55:00,71.97,72.02,71.85,71.86,124360.48799685165,30.0555,30.0764,30.0054,30.0096,124360.488
2008-06-19 14:00:00,71.85,71.85,71.75,71.77,111898.20280729372,30.0054,30.0054,29.9636,29.972,111898.2028
2008-06-19 14:05:00,71.78,71.85,71.76,71.85,53784.59923914469,29.9762,30.0054,29.9678,30.0054,53784.5992
2008-06-19 14:10:00,71.85,72.02,71.85,72.01,79365.07936507936,30.0054,30.0764,30.0054,30.0722,79365.0794
2008-06-19 14:15:00,71.99,72.02,71.96,71.98,70313.5248589794,30.0639,30.0764,30.0513,30.0597,70313.5249
2008-06-19 14:20:00,71.98,71.98,71.76,71.76,119375.57392102848,30.0597,30.0597,29.9678,29.9678,119375.5739
2008-06-19 14:25:00,71.77,71.77,71.65,71.66,118194.93637675456,29.972,29.972,29.9219,29.926,118194.9364
2008-06-19 14:30:00,71.66,71.92,71.65,71.85,104945.55949101404,29.926,30.0346,29.9219,30.0054,104945.5595
2008-06-19 14:35:00,71.84,71.91,71.76,71.89,76347.89452971272,30.0012,30.0304,29.9678,30.0221,76347.8945
2008-06-19 14:40:00,71.9,71.91,71.78,71.85,142463.59700905156,30.0263,30.0304,29.9762,30.0054,142463.597
2008-06-19 14:45:00,71.84,71.84,71.61,71.61,138003.41073068345,30.0012,30.0012,29.9052,29.9052,138003.4107
2008-06-19 14:50:00,71.6,71.61,71.53,71.54,142857.14285714287,29.901,29.9052,29.8718,29.8759,142857.1429
2008-06-19 14:55:00,71.55,71.7,71.49,71.69,146923.78328741965,29.8801,29.9428,29.8551,29.9386,146923.7833
2008-06-19 15:00:00,71.69,71.81,71.6,71.6,184704.1847041847,29.9386,29.9887,29.901,29.901,184704.1847
2008-06-19 15:05:00,71.6,71.6,71.47,71.57,200577.2005772006,29.901,29.901,29.8467,29.8885,200577.2006
2008-06-19 15:10:00,71.57,71.63,71.47,71.63,157418.33923652105,29.8885,29.9135,29.8467,29.9135,157418.3392
2008-06-19 15:15:00,71.63,71.66,71.57,71.6,113603.5681490227,29.9135,29.926,29.8885,29.901,113603.5681
2008-06-19 15:20:00,71.6,71.63,71.5,71.53,144431.32624950807,29.901,29.9135,29.8592,29.8718,144431.3262
2008-06-19 15:25:00,71.53,71.57,71.51,71.52,177226.81359044995,29.8718,29.8885,29.8634,29.8676,177226.8136
2008-06-19 15:30:00,71.52,71.63,71.45,71.56,284402.466220648,29.8676,29.9135,29.8383,29.8843,284402.4662
2008-06-19 15:35:00,71.56,71.57,71.45,71.48,340548.3405483406,29.8843,29.8885,29.8383,29.8509,340548.3405
2008-06-19 15:40:00,71.47,71.6,71.43,71.52,321658.13983995805,29.8467,29.901,29.83,29.8676,321658.1398
2008-06-19 15:45:00,71.52,71.58,71.45,71.45,353272.98963662604,29.8676,29.8926,29.8383,29.8383,353272.9896
2008-06-19 15:50:00,71.45,71.52,71.37,71.47,414928.5058375968,29.8383,29.8676,29.8049,29.8467,414928.5058
2008-06-19 15:55:00,71.47,71.47,71.26,71.31,639118.4573002754,29.8467,29.8467,29.759,29.7799,639118.4573
2008-06-20 09:30:00,71.72,71.98,71.33,71.43,2317853.8633084088,29.9511,30.0597,29.7882,29.83,2317853.8633
2008-06-20 09:35:00,71.46,71.47,71.16,71.2,416765.0531286895,29.8425,29.8467,29.7172,29.7339,416765.0531
2008-06-20 09:40:00,71.18,71.31,71.05,71.09,359176.17735799553,29.7256,29.7799,29.6713,29.688,359176.1774
2008-06-20 09:45:00,71.1,71.35,71.08,71.26,297651.8431063886,29.6922,29.7966,29.6838,29.759,297651.8431
2008-06-20 09:50:00,71.26,71.35,71.19,71.34,328873.14705496526,29.759,29.7966,29.7298,29.7924,328873.1471
2008-06-20 09:55:00,71.34,71.34,71.25,71.31,222878.13196904107,29.7924,29.7924,29.7548,29.7799,222878.132
2008-06-20 10:00:00,71.31,71.31,71.17,71.21,253574.7081201627,29.7799,29.7799,29.7214,29.7381,253574.7081
2008-06-20 10:05:00,71.21,71.22,71.05,71.1,200839.5644759281,29.7381,29.7423,29.6713,29.6922,200839.5645
2008-06-20 10:10:00,71.1,71.18,71.05,71.05,150728.0598189689,29.6922,29.7256,29.6713,29.6713,150728.0598
2008-06-20 10:15:00,71.06,71.07,70.87,70.92,330184.9665486029,29.6755,29.6797,29.5961,29.617,330184.9665
2008-06-20 10:20:00,70.92,70.92,70.54,70.63,273907.9102715466,29.617,29.617,29.4583,29.4959,273907.9103
2008-06-20 10:25:00,70.63,70.95,70.6,70.95,203987.9312606585,29.4959,29.6295,29.4834,29.6295,203987.9313
2008-06-20 10:30:00,70.94,71.11,70.94,70.97,189689.0987800079,29.6254,29.6964,29.6254,29.6379,189689.0988
2008-06-20 10:35:00,70.97,71.02,70.95,70.99,141151.77751541388,29.6379,29.6588,29.6295,29.6462,141151.7775
2008-06-20 10:40:00,71.0,71.18,70.99,71.18,196772.9240456513,29.6504,29.7256,29.6462,29.7256,196772.924
2008-06-20 10:45:00,71.17,71.24,71.02,71.06,127246.49088285452,29.7214,29.7506,29.6588,29.6755,127246.4909
2008-06-20 10:50:00,71.08,71.08,70.83,70.88,134461.49809786174,29.6838,29.6838,29.5794,29.6003,134461.4981
2008-06-20 10:55:00,70.88,70.96,70.85,70.92,174603.17460317462,29.6003,29.6337,29.5878,29.617,174603.1746
2008-06-20 11:00:00,70.92,71.13,70.89,70.99,172635.4453627181,29.617,29.7047,29.6045,29.6462,172635.4454
2008-06-20 11:05:00,71.0,71.11,70.95,71.05,184441.8208054572,29.6504,29.6964,29.6295,29.6713,184441.8208
2008-06-20 11:10:00,71.05,71.05,70.87,70.87,130263.67571822116,29.6713,29.6713,29.5961,29.5961,130263.6757
2008-06-20 11:15:00,70.87,70.9,70.8,70.83,127115.30893349076,29.5961,29.6087,29.5669,29.5794,127115.3089
2008-06-20 11:20:00,70.83,70.95,70.83,70.89,119637.937819756,29.5794,29.6295,29.5794,29.6045,119637.9378
2008-06-20 11:25:00,70.89,70.95,70.88,70.92,112029.38475665748,29.6045,29.6295,29.6003,29.617,112029.3848
2008-06-20 11:30:00,70.89,70.96,70.89,70.93,75167.25698543881,29.6045,29.6337,29.6045,29.6212,75167.257
2008-06-20 11:35:00,70.93,71.02,70.93,70.98,76610.25842844025,29.6212,29.6588,29.6212,29.6421,76610.2584
2008-06-20 11:40:00,71.01,71.28,70.99,71.11,194674.01285583104,29.6546,29.7674,29.6462,29.6964,194674.0129
2008-06-20 11:45:00,71.11,71.11,70.96,71.03,109143.3818706546,29.6964,29.6964,29.6337,29.663,109143.3819
2008-06-20 11:50:00,71.03,71.15,71.03,71.11,90253.18116227209,29.663,29.7131,29.663,29.6964,90253.1812
2008-06-20 11:55:00,71.12,71.13,71.04,71.07,58638.33136560409,29.7005,29.7047,29.6671,29.6797,58638.3314
2008-06-20 12:00:00,71.06,71.08,71.03,71.05,54440.50898596353,29.6755,29.6838,29.663,29.6713,54440.509
2008-06-20 12:05:00,71.05,71.05,70.98,71.03,94188.6396431851,29.6713,29.6713,29.6421,29.663,94188.6396
2008-06-20 12:10:00,71.03,71.05,70.93,70.93,107700.38042765316,29.663,29.6713,29.6212,29.6212,107700.3804
2008-06-20 12:15:00,70.93,70.96,70.86,70.89,91302.63675718222,29.6212,29.6337,29.592,29.6045,91302.6368
2008-06-20 12:20:00,70.89,70.9,70.71,70.73,118063.7544273908,29.6045,29.6087,29.5293,29.5377,118063.7544
2008-06-20 12:25:00,70.74,70.79,70.72,70.76,132756.13275613275,29.5418,29.5627,29.5335,29.5502,132756.1328
2008-06-20 12:30:00,70.76,70.79,70.66,70.74,128164.76452840088,29.5502,29.5627,29.5084,29.5418,128164.7645
2008-06-20 12:35:00,70.74,70.77,70.63,70.63,136166.86343959073,29.5418,29.5544,29.4959,29.4959,136166.8634
2008-06-20 12:40:00,70.63,70.71,70.63,70.7,112029.38475665748,29.4959,29.5293,29.4959,29.5251,112029.3848
2008-06-20 12:45:00,70.7,70.71,70.62,70.63,77003.80427653155,29.5251,29.5293,29.4917,29.4959,77003.8043
2008-06-20 12:50:00,70.62,70.76,70.62,70.72,108487.47212383576,29.4917,29.5502,29.4917,29.5335,108487.4721
2008-06-20 12:55:00,70.72,70.75,70.67,70.74,74248.98333989244,29.5335,29.546,29.5126,29.5418,74248.9833
2008-06-20 13:00:00,70.74,70.86,70.72,70.81,171717.17171717173,29.5418,29.592,29.5335,29.5711,171717.1717
2008-06-20 13:05:00,70.8,70.98,70.79,70.95,133018.4966548603,29.5669,29.6421,29.5627,29.6295,133018.4967
2008-06-20 13:10:00,70.95,71.05,70.87,70.98,135379.7717434081,29.6295,29.6713,29.5961,29.6421,135379.7717
2008-06-20 13:15:00,70.98,71.02,70.89,70.9,88285.45192181556,29.6421,29.6588,29.6045,29.6087,88285.4519
2008-06-20 13:20:00,70.92,70.97,70.83,70.92,76872.62232716779,29.617,29.6379,29.5794,29.617,76872.6223
2008-06-20 13:25:00,70.91,71.0,70.88,70.99,103764.92194674013,29.6128,29.6504,29.6003,29.6462,103764.9219
2008-06-20 13:30:00,70.99,70.99,70.68,70.69,190476.19047619047,29.6462,29.6462,29.5168,29.521,190476.1905
2008-06-20 13:35:00,70.7,70.71,70.49,70.52,147973.2388823298,29.5251,29.5293,29.4374,29.45,147973.2389
2008-06-20 13:40:00,70.52,70.59,70.51,70.54,104027.28584546766,29.45,29.4792,29.4458,29.4583,104027.2858
2008-06-20 13:45:00,70.54,70.7,70.53,70.64,99042.3717696445,29.4583,29.5251,29.4541,29.5001,99042.3718
2008-06-20 13:50:00,70.66,70.7,70.6,70.61,107438.01652892564,29.5084,29.5251,29.4834,29.4876,107438.0165
2008-06-20 13:55:00,70.62,70.73,70.58,70.63,142332.4150596878,29.4917,29.5377,29.475,29.4959,142332.4151
2008-06-20 14:00:00,70.63,70.89,70.62,70.85,176308.53994490358,29.4959,29.6045,29.4917,29.5878,176308.5399
2008-06-20 14:05:00,70.86,70.86,70.7,70.71,162009.70746425292,29.592,29.592,29.5251,29.5293,162009.7075
2008-06-20 14:10:00,70.71,70.74,70.49,70.49,165158.07424898335,29.5293,29.5418,29.4374,29.4374,165158.0742
2008-06-20 14:15:00,70.49,70.51,70.34,70.36,183785.9110586384,29.4374,29.4458,29.3748,29.3832,183785.9111
2008-06-20 14:20:00,70.37,70.54,70.36,70.53,105207.92338974155,29.3873,29.4583,29.3832,29.4541,105207.9234
2008-06-20 14:25:00,70.54,70.54,70.47,70.54,110455.20136429228,29.4583,29.4583,29.4291,29.4583,110455.2014
2008-06-20 14:30:00,70.54,70.55,70.41,70.45,108749.8360225633,29.4583,29.4625,29.404,29.4207,108749.836
2008-06-20 14:35:00,70.45,70.46,70.39,70.43,81988.71835235471,29.4207,29.4249,29.3957,29.4124,81988.7184
2008-06-20 14:40:00,70.44,70.56,70.43,70.53,88678.99776990687,29.4166,29.4667,29.4124,29.4541,88678.9978
2008-06-20 14:45:00,70.53,70.64,70.52,70.62,136166.86343959073,29.4541,29.5001,29.45,29.4917,136166.8634
2008-06-20 14:50:00,70.63,70.7,70.61,70.7,144956.05404696314,29.4959,29.5251,29.4876,29.5251,144956.054
2008-06-20 14:55:00,70.7,70.75,70.55,70.57,233372.68791814247,29.5251,29.546,29.4625,29.4708,233372.6879
2008-06-20 15:00:00,70.57,70.67,70.55,70.66,156631.24754033846,29.4708,29.5126,29.4625,29.5084,156631.2475
2008-06-20 15:05:00,70.66,70.8,70.66,70.7,210940.57457693823,29.5084,29.5669,29.5084,29.5251,210940.5746
2008-06-20 15:10:00,70.7,71.02,70.67,70.76,138265.774629411,29.5251,29.6588,29.5126,29.5502,138265.7746
2008-06-20 15:15:00,70.76,70.89,70.73,70.82,147973.2388823298,29.5502,29.6045,29.5377,29.5753,147973.2389
2008-06-20 15:20:00,70.81,70.92,70.78,70.92,216056.6706021252,29.5711,29.617,29.5585,29.617,216056.6706
2008-06-20 15:25:00,70.92,70.95,70.77,70.84,250557.523284796,29.617,29.6295,29.5544,29.5836,250557.5233
2008-06-20 15:30:00,70.84,70.95,70.83,70.89,229306.04748786567,29.5836,29.6295,29.5794,29.6045,229306.0475
2008-06-20 15:35:00,70.88,70.94,70.75,70.83,286107.83156237705,29.6003,29.6254,29.546,29.5794,286107.8316
2008-06-20 15:40:00,70.82,71.05,70.78,70.91,407451.134723862,29.5753,29.6713,29.5585,29.6128,407451.1347
2008-06-20 15:45:00,70.92,70.97,70.86,70.9,306047.4878656697,29.617,29.6379,29.592,29.6087,306047.4879
2008-06-20 15:50:00,70.9,71.0,70.9,70.96,359176.17735799553,29.6087,29.6504,29.6087,29.6337,359176.1774
2008-06-20 15:55:00,70.96,70.96,70.69,70.71,699593.3359569723,29.6337,29.6337,29.521,29.5293,699593.336
2008-06-23 09:30:00,70.15,70.64,70.15,70.48,349599.89505444054,29.2955,29.5001,29.2955,29.4333,349599.8951
2008-06-23 09:35:00,70.49,71.19,70.48,71.17,268135.90449954086,29.4374,29.7298,29.4333,29.7214,268135.9045
2008-06-23 09:40:00,71.17,71.43,71.01,71.4,411386.593204775,29.7214,29.83,29.6546,29.8175,411386.5932
2008-06-23 09:45:00,71.41,71.47,71.31,71.4,256329.52905680172,29.8216,29.8467,29.7799,29.8175,256329.5291
2008-06-23 09:50:00,71.39,71.49,71.36,71.44,225370.58900695265,29.8133,29.8551,29.8008,29.8342,225370.589
2008-06-23 09:55:00,71.43,71.44,71.21,71.28,216187.85255148893,29.83,29.8342,29.7381,29.7674,216187.8526
2008-06-23 10:00:00,71.28,71.34,71.21,71.3,186803.095894005,29.7674,29.7924,29.7381,29.7757,186803.0959
2008-06-23 10:05:00,71.3,71.59,71.27,71.59,305916.3059163059,29.7757,29.8968,29.7632,29.8968,305916.3059
2008-06-23 10:10:00,71.6,71.7,71.46,71.69,309195.8546504001,29.901,29.9428,29.8425,29.9386,309195.8547
2008-06-23 10:15:00,71.69,71.76,71.6,71.74,287419.6510560147,29.9386,29.9678,29.901,29.9595,287419.6511
2008-06-23 10:20:00,71.74,71.76,71.62,71.65,213433.0316148498,29.9595,29.9678,29.9093,29.9219,213433.0316
2008-06-23 10:25:00,71.63,71.67,71.6,71.64,152826.9710087892,29.9135,29.9302,29.901,29.9177,152826.971
2008-06-23 10:30:00,71.65,71.71,71.55,71.66,191525.64607110064,29.9219,29.9469,29.8801,29.926,191525.6461
2008-06-23 10:35:00,71.66,71.71,71.61,71.68,163190.34500852684,29.926,29.9469,29.9052,29.9344,163190.345
2008-06-23 10:40:00,71.68,71.81,71.68,71.78,279942.27994228,29.9344,29.9887,29.9344,29.9762,279942.2799
2008-06-23 10:45:00,71.78,71.81,71.67,71.68,271677.8171323626,29.9762,29.9887,29.9302,29.9344,271677.8171
2008-06-23 10:50:00,71.68,71.78,71.65,71.76,221435.13052603963,29.9344,29.9762,29.9219,29.9678,221435.1305
2008-06-23 10:55:00,71.76,71.87,71.76,71.82,157943.06703397614,29.9678,30.0137,29.9678,29.9929,157943.067
2008-06-23 11:00:00,71.83,71.85,71.61,71.66,220254.4929817657,29.997,30.0054,29.9052,29.926,220254.493
2008-06-23 11:05:00,71.67,71.8,71.63,71.78,161747.3435655254,29.9302,29.9845,29.9135,29.9762,161747.3436
2008-06-23 11:10:00,71.76,71.92,71.76,71.89,212777.12186803087,29.9678,30.0346,29.9678,30.0221,212777.1219
2008-06-23 11:15:00,71.89,71.95,71.85,71.92,233503.86986750623,30.0221,30.0472,30.0054,30.0346,233503.8699
2008-06-23 11:20:00,71.92,72.2,71.92,72.17,251213.43303161487,30.0346,30.1516,30.0346,30.139,251213.433
2008-06-23 11:25:00,72.17,72.26,72.14,72.21,224977.0431588613,30.139,30.1766,30.1265,30.1557,224977.0432
2008-06-23 11:30:00,72.21,72.29,72.17,72.17,135904.49954086318,30.1557,30.1891,30.139,30.139,135904.4995
2008-06-23 11:35:00,72.17,72.24,72.09,72.11,224189.9514626788,30.139,30.1683,30.1056,30.114,224189.9515
2008-06-23 11:40:00,72.11,72.11,71.97,71.99,223271.6778171324,30.114,30.114,30.0555,30.0639,223271.6778
2008-06-23 11:45:00,71.98,72.02,71.35,71.88,260002.62363898728,30.0597,30.0764,29.7966,30.0179,260002.6236
2008-06-23 11:50:00,71.9,71.99,71.87,71.98,124098.1240981241,30.0263,30.0639,30.0137,30.0597,124098.1241
2008-06-23 11:55:00,71.99,72.02,71.91,71.92,112685.29450347633,30.0639,30.0764,30.0304,30.0346,112685.2945
2008-06-23 12:00:00,71.92,71.96,71.91,71.94,158074.2489833399,30.0346,30.0513,30.0304,30.043,158074.249
2008-06-23 12:05:00,71.94,72.2,71.93,72.2,191919.19191919192,30.043,30.1516,30.0388,30.1516,191919.1919
2008-06-23 12:10:00,72.2,72.2,71.99,72.04,119506.75587039224,30.1516,30.1516,30.0639,30.0847,119506.7559
2008-06-23 12:15:00,72.03,72.06,71.92,71.97,115833.66128820674,30.0806,30.0931,30.0346,30.0555,115833.6613
2008-06-23 12:20:00,71.97,72.1,71.95,72.08,68214.61366915912,30.0555,30.1098,30.0472,30.1014,68214.6137
2008-06-23 12:25:00,72.08,72.17,72.06,72.14,68476.97756788666,30.1014,30.139,30.0931,30.1265,68476.9776
2008-06-23 12:30:00,72.14,72.24,72.1,72.14,126852.94503476322,30.1265,30.1683,30.1098,30.1265,126852.945
2008-06-23 12:35:00,72.11,72.18,72.09,72.12,208448.11753902663,30.114,30.1432,30.1056,30.1181,208448.1175
2008-06-23 12:40:00,72.14,72.26,72.13,72.16,105339.10533910534,30.1265,30.1766,30.1223,30.1349,105339.1053
2008-06-23 12:45:00,72.16,72.22,72.11,72.12,166338.71179325724,30.1349,30.1599,30.114,30.1181,166338.7118
2008-06-23 12:50:00,72.14,72.25,72.14,72.24,92745.63820018366,30.1265,30.1724,30.1265,30.1683,92745.6382
2008-06-23 12:55:00,72.24,72.39,72.23,72.37,123442.21435130526,30.1683,30.2309,30.1641,30.2226,123442.2144
2008-06-23 13:00:00,72.39,72.4,72.31,72.37,81595.17250426342,30.2309,30.2351,30.1975,30.2226,81595.1725
2008-06-23 13:05:00,72.37,72.39,72.21,72.24,151515.15151515152,30.2226,30.2309,30.1557,30.1683,151515.1515
2008-06-23 13:10:00,72.25,72.26,72.2,72.22,116620.75298438936,30.1724,30.1766,30.1516,30.1599,116620.753
2008-06-23 13:15:00,72.22,72.37,72.22,72.33,88285.45192181556,30.1599,30.2226,30.1599,30.2058,88285.4519
2008-06-23 13:20:00,72.34,72.43,72.31,72.31,208054.5716909353,30.21,30.2476,30.1975,30.1975,208054.5717
2008-06-23 13:25:00,72.31,72.36,72.27,72.27,119244.3919716647,30.1975,30.2184,30.1808,30.1808,119244.392
2008-06-23 13:30:00,72.27,72.43,72.27,72.42,97337.00642791552,30.1808,30.2476,30.1808,30.2434,97337.0064
2008-06-23 13:35:00,72.42,72.57,72.41,72.53,190345.0085268267,30.2434,30.3061,30.2393,30.2894,190345.0085
2008-06-23 13:40:00,72.53,72.53,72.41,72.43,146399.05548996458,30.2894,30.2894,30.2393,30.2476,146399.0555
2008-06-23 13:45:00,72.43,72.51,72.4,72.44,140102.32192050375,30.2476,30.281,30.2351,30.2518,140102.3219
2008-06-23 13:50:00,72.44,72.51,72.4,72.41,120949.75731339368,30.2518,30.281,30.2351,30.2393,120949.7573
2008-06-23 13:55:00,72.4,72.47,72.38,72.39,118194.93637675456,30.2351,30.2643,30.2267,30.2309,118194.9364
2008-06-23 14:00:00,72.39,72.52,72.38,72.48,159254.8865276138,30.2309,30.2852,30.2267,30.2685,159254.8865
2008-06-23 14:05:00,72.48,72.55,72.42,72.43,123835.76019939657,30.2685,30.2977,30.2434,30.2476,123835.7602
2008-06-23 14:10:00,72.42,72.46,72.4,72.44,109405.74576938212,30.2434,30.2601,30.2351,30.2518,109405.7458
2008-06-23 14:15:00,72.45,72.46,72.29,72.43,214482.48720976,30.256,30.2601,30.1891,30.2476,214482.4872
2008-06-23 14:20:00,72.44,72.47,72.39,72.39,99173.55371900828,30.2518,30.2643,30.2309,30.2309,99173.5537
2008-06-23 14:25:00,72.4,72.4,72.31,72.4,112685.29450347633,30.2351,30.2351,30.1975,30.2351,112685.2945
2008-06-23 14:30:00,72.39,72.45,72.37,72.37,90777.90895972714,30.2309,30.256,30.2226,30.2226,90777.909
2008-06-23 14:35:00,72.38,72.42,72.32,72.33,105470.28728846912,30.2267,30.2434,30.2017,30.2058,105470.2873
2008-06-23 14:40:00,72.33,72.47,72.33,72.44,89728.453364817,30.2058,30.2643,30.2058,30.2518,89728.4534
2008-06-23 14:45:00,72.44,72.44,72.32,72.33,83562.90174471993,30.2518,30.2518,30.2017,30.2058,83562.9017
2008-06-23 14:50:00,72.33,72.34,72.24,72.28,106519.74288337924,30.2058,30.21,30.1683,30.185,106519.7429
2008-06-23 14:55:00,72.29,72.49,72.27,72.47,110848.74721238358,30.1891,30.2727,30.1808,30.2643,110848.7472
2008-06-23 15:00:00,72.46,72.47,72.39,72.39,89072.54361799816,30.2601,30.2643,30.2309,30.2309,89072.5436
2008-06-23 15:05:00,72.39,72.45,72.33,72.44,130657.22156631248,30.2309,30.256,30.2058,30.2518,130657.2216
2008-06-23 15:10:00,72.43,72.44,72.37,72.39,122917.4865538502,30.2476,30.2518,30.2226,30.2309,122917.4866
2008-06-23 15:15:00,72.4,72.4,72.25,72.27,215400.76085530632,30.2351,30.2351,30.1724,30.1808,215400.7609
2008-06-23 15:20:00,72.26,72.33,72.21,72.33,174603.17460317462,30.1766,30.2058,30.1557,30.2058,174603.1746
2008-06-23 15:25:00,72.33,72.46,72.33,72.45,190869.73632428172,30.2058,30.2601,30.2058,30.256,190869.7363
2008-06-23 15:30:00,72.45,72.54,72.42,72.49,211858.84822248452,30.256,30.2935,30.2434,30.2727,211858.8482
2008-06-23 15:35:00,72.49,72.55,72.48,72.53,249639.24963924964,30.2727,30.2977,30.2685,30.2894,249639.2496
2008-06-23 15:40:00,72.53,72.69,72.53,72.62,383838.38383838383,30.2894,30.3562,30.2894,30.327,383838.3838
2008-06-23 15:45:00,72.62,72.69,72.62,72.66,314705.4965236784,30.327,30.3562,30.327,30.3437,314705.4965
2008-06-23 15:50:00,72.67,72.73,72.57,72.72,475403.3844942936,30.3478,30.3729,30.3061,30.3687,475403.3845
2008-06-23 15:55:00,72.71,72.83,72.66,72.82,652761.3800341074,30.3645,30.4147,30.3437,30.4105,652761.38
2008-06-24 09:30:00,72.43,72.91,71.85,72.0,345926.80047225504,30.2476,30.4481,30.0054,30.068,345926.8005
2008-06-24 09:35:00,72.0,72.37,72.0,72.27,252656.4344746163,30.068,30.2226,30.068,30.1808,252656.4345
2008-06-24 09:40:00,72.27,72.31,71.98,71.98,338055.883510429,30.1808,30.1975,30.0597,30.0597,338055.8835
2008-06-24 09:45:00,71.98,72.1,71.79,71.85,255017.70956316413,30.0597,30.1098,29.9803,30.0054,255017.7096
2008-06-24 09:50:00,71.85,71.9,71.7,71.79,240062.96733569464,30.0054,30.0263,29.9428,29.9803,240062.9673
2008-06-24 09:55:00,71.79,72.24,71.79,72.19,251344.61498097863,29.9803,30.1683,29.9803,30.1474,251344.615
2008-06-24 10:00:00,72.18,72.33,72.01,72.28,268004.72255017713,30.1432,30.2058,30.0722,30.185,268004.7226
2008-06-24 10:05:00,72.28,72.31,72.15,72.17,219205.0373868556,30.185,30.1975,30.1307,30.139,219205.0374
2008-06-24 10:10:00,72.17,72.53,72.16,72.49,259871.44168962352,30.139,30.2894,30.1349,30.2727,259871.4417
2008-06-24 10:15:00,72.49,72.61,72.43,72.55,258953.1680440772,30.2727,30.3228,30.2476,30.2977,258953.168
2008-06-24 10:20:00,72.56,72.62,72.51,72.57,225370.58900695265,30.3019,30.327,30.281,30.3061,225370.589
2008-06-24 10:25:00,72.56,72.69,72.54,72.64,238751.14784205693,30.3019,30.3562,30.2935,30.3353,238751.1478
2008-06-24 10:30:00,72.64,72.75,72.59,72.61,189426.7348812804,30.3353,30.3812,30.3144,30.3228,189426.7349
2008-06-24 10:35:00,72.6,72.71,72.56,72.62,171979.53561589925,30.3186,30.3645,30.3019,30.327,171979.5356
2008-06-24 10:40:00,72.61,72.62,72.4,72.58,169880.62442607898,30.3228,30.327,30.2351,30.3102,169880.6244
2008-06-24 10:45:00,72.59,72.8,72.58,72.76,140495.86776859505,30.3144,30.4021,30.3102,30.3854,140495.8678
2008-06-24 10:50:00,72.75,72.77,72.53,72.53,116620.75298438936,30.3812,30.3896,30.2894,30.2894,116620.753
2008-06-24 10:55:00,72.54,72.65,72.47,72.61,159386.06847697758,30.2935,30.3395,30.2643,30.3228,159386.0685
2008-06-24 11:00:00,72.6,72.6,72.36,72.53,168568.8049324413,30.3186,30.3186,30.2184,30.2894,168568.8049
2008-06-24 11:05:00,72.53,72.75,72.52,72.75,153220.5168568805,30.2894,30.3812,30.2852,30.3812,153220.5169
2008-06-24 11:10:00,72.75,72.78,72.68,72.68,146792.6013380559,30.3812,30.3938,30.352,30.352,146792.6013
2008-06-24 11:15:00,72.68,72.69,72.53,72.59,192968.64751410208,30.352,30.3562,30.2894,30.3144,192968.6475
2008-06-24 11:20:00,72.59,72.69,72.59,72.61,99435.9176177358,30.3144,30.3562,30.3144,30.3228,99435.9176
2008-06-24 11:25:00,72.61,72.73,72.57,72.69,97730.55227600684,30.3228,30.3729,30.3061,30.3562,97730.5523
2008-06-24 11:30:00,72.7,72.77,72.67,72.72,80545.71690935327,30.3604,30.3896,30.3478,30.3687,80545.7169
2008-06-24 11:35:00,72.72,72.74,72.56,72.56,134067.95224977043,30.3687,30.3771,30.3019,30.3019,134067.9522
2008-06-24 11:40:00,72.57,72.57,72.4,72.44,97468.1883772793,30.3061,30.3061,30.2351,30.2518,97468.1884
2008-06-24 11:45:00,72.44,72.53,72.41,72.45,158598.97678079497,30.2518,30.2894,30.2393,30.256,158598.9768
2008-06-24 11:50:00,72.45,72.57,72.39,72.54,100747.73711137348,30.256,30.3061,30.2309,30.2935,100747.7371
2008-06-24 11:55:00,72.55,72.57,72.46,72.49,88154.26997245179,30.2977,30.3061,30.2601,30.2727,88154.27
2008-06-24 12:00:00,72.49,72.56,72.46,72.56,105339.10533910534,30.2727,30.3019,30.2601,30.3019,105339.1053
2008-06-24 12:05:00,72.56,72.56,72.45,72.53,94975.7313393677,30.3019,30.3019,30.256,30.2894,94975.7313
2008-06-24 12:10:00,72.53,72.55,72.48,72.53,102321.92050373869,30.2894,30.2977,30.2685,30.2894,102321.9205
2008-06-24 12:15:00,72.53,72.56,72.52,72.54,77528.53207398663,30.2894,30.3019,30.2852,30.2935,77528.5321
2008-06-24 12:20:00,72.54,72.75,72.54,72.73,138921.68437622982,30.2935,30.3812,30.2935,30.3729,138921.6844
2008-06-24 12:25:00,72.72,72.89,72.7,72.89,234815.68936114392,30.3687,30.4397,30.3604,30.4397,234815.6894
2008-06-24 12:30:00,72.89,72.92,72.85,72.88,132100.22300931392,30.4397,30.4522,30.423,30.4355,132100.223
2008-06-24 12:35:00,72.88,73.0,72.88,72.97,110586.38331365604,30.4355,30.4856,30.4355,30.4731,110586.3833
2008-06-24 12:40:00,72.97,73.01,72.91,72.91,116489.57103502558,30.4731,30.4898,30.4481,30.4481,116489.571
2008-06-24 12:45:00,72.91,72.96,72.88,72.91,115964.84323757052,30.4481,30.4689,30.4355,30.4481,115964.8432
2008-06-24 12:50:00,72.91,73.03,72.91,72.99,116620.75298438936,30.4481,30.4982,30.4481,30.4815,116620.753
2008-06-24 12:55:00,72.99,73.05,72.97,73.01,78709.16961826052,30.4815,30.5065,30.4731,30.4898,78709.1696
2008-06-24 13:00:00,73.0,73.01,72.94,72.97,76872.62232716779,30.4856,30.4898,30.4606,30.4731,76872.6223
2008-06-24 13:05:00,72.97,73.06,72.95,72.97,112291.74865538502,30.4731,30.5107,30.4648,30.4731,112291.7487
2008-06-24 13:10:00,72.97,73.01,72.93,72.97,82251.08225108225,30.4731,30.4898,30.4564,30.4731,82251.0823
2008-06-24 13:15:00,72.97,73.0,72.94,72.97,64935.06493506494,30.4731,30.4856,30.4606,30.4731,64935.0649
2008-06-24 13:20:00,72.97,72.99,72.94,72.97,77528.53207398663,30.4731,30.4815,30.4606,30.4731,77528.5321
2008-06-24 13:25:00,72.98,73.04,72.94,72.94,141414.14141414143,30.4773,30.5023,30.4606,30.4606,141414.1414
2008-06-24 13:30:00,72.94,72.96,72.88,72.91,144431.32624950807,30.4606,30.4689,30.4355,30.4481,144431.3262
2008-06-24 13:35:00,72.89,72.94,72.84,72.88,111898.20280729372,30.4397,30.4606,30.4188,30.4355,111898.2028
2008-06-24 13:40:00,72.88,72.89,72.78,72.85,91433.81870654598,30.4355,30.4397,30.3938,30.423,91433.8187
2008-06-24 13:45:00,72.84,72.97,72.81,72.92,118063.7544273908,30.4188,30.4731,30.4063,30.4522,118063.7544
2008-06-24 13:50:00,72.91,72.98,72.88,72.94,72805.981896891,30.4481,30.4773,30.4355,30.4606,72805.9819
2008-06-24 13:55:00,72.94,72.99,72.89,72.97,101534.82880755608,30.4606,30.4815,30.4397,30.4731,101534.8288
2008-06-24 14:00:00,72.97,73.12,72.97,73.1,123704.5782500328,30.4731,30.5358,30.4731,30.5274,123704.5783
2008-06-24 14:05:00,73.09,73.1,72.89,72.91,76872.62232716779,30.5232,30.5274,30.4397,30.4481,76872.6223
2008-06-24 14:10:00,72.91,72.93,72.75,72.77,174734.35655253835,30.4481,30.4564,30.3812,30.3896,174734.3566
2008-06-24 14:15:00,72.77,72.81,72.72,72.78,96681.09668109668,30.3896,30.4063,30.3687,30.3938,96681.0967
2008-06-24 14:20:00,72.78,72.91,72.78,72.88,66771.61222615768,30.3938,30.4481,30.3938,30.4355,66771.6122
2008-06-24 14:25:00,72.9,73.01,72.88,72.95,110324.01941492852,30.4439,30.4898,30.4355,30.4648,110324.0194
2008-06-24 14:30:00,72.94,72.95,72.86,72.91,76347.89452971272,30.4606,30.4648,30.4272,30.4481,76347.8945
2008-06-24 14:35:00,72.91,72.98,72.87,72.87,145480.7818444182,30.4481,30.4773,30.4314,30.4314,145480.7818
2008-06-24 14:40:00,72.86,72.88,72.78,72.81,110324.01941492852,30.4272,30.4355,30.3938,30.4063,110324.0194
2008-06-24 14:45:00,72.81,72.85,72.69,72.73,152958.15295815296,30.4063,30.423,30.3562,30.3729,152958.153
2008-06-24 14:50:00,72.73,72.73,72.69,72.69,128033.58257903712,30.3729,30.3729,30.3562,30.3562,128033.5826
2008-06-24 14:55:00,72.7,72.73,72.57,72.65,140233.5038698675,30.3604,30.3729,30.3061,30.3395,140233.5039
2008-06-24 15:00:00,72.65,72.74,72.63,72.64,247146.7926013381,30.3395,30.3771,30.3311,30.3353,247146.7926
2008-06-24 15:05:00,72.65,72.67,72.51,72.62,251738.16082907,30.3395,30.3478,30.281,30.327,251738.1608
2008-06-24 15:10:00,72.62,72.62,72.51,72.53,176702.08579299488,30.327,30.327,30.281,30.2894,176702.0858
2008-06-24 15:15:00,72.53,72.58,72.46,72.49,256591.89295552933,30.2894,30.3102,30.2601,30.2727,256591.893
2008-06-24 15:20:00,72.49,72.57,72.47,72.47,202807.29371638465,30.2727,30.3061,30.2643,30.2643,202807.2937
2008-06-24 15:25:00,72.47,72.49,72.38,72.41,357208.44811753905,30.2643,30.2727,30.2267,30.2393,357208.4481
2008-06-24 15:30:00,72.41,72.42,72.33,72.35,243473.69801915257,30.2393,30.2434,30.2058,30.2142,243473.698
2008-06-24 15:35:00,72.36,72.37,72.15,72.27,424635.9700905156,30.2184,30.2226,30.1307,30.1808,424635.9701
2008-06-24 15:40:00,72.27,72.37,72.15,72.37,407319.9527744983,30.1808,30.2226,30.1307,30.2226,407319.9528
2008-06-24 15:45:00,72.38,72.4,72.18,72.21,318640.9550045914,30.2267,30.2351,30.1432,30.1557,318640.955
2008-06-24 15:50:00,72.2,72.24,72.13,72.21,415190.8697363243,30.1516,30.1683,30.1223,30.1557,415190.8697
2008-06-24 15:55:00,72.21,72.23,71.98,72.13,498753.7714810442,30.1557,30.1641,30.0597,30.1223,498753.7715
2008-06-25 09:30:00,72.59,72.68,72.23,72.27,441033.7137609865,30.3144,30.352,30.1641,30.1808,441033.7138
2008-06-25 09:35:00,72.28,72.31,71.72,71.97,367047.0943198216,30.185,30.1975,29.9511,30.0555,367047.0943
2008-06-25 09:40:00,71.96,72.11,71.81,72.02,269185.360094451,30.0513,30.114,29.9887,30.0764,269185.3601
2008-06-25 09:45:00,72.04,72.21,71.86,72.11,285714.28571428574,30.0847,30.1557,30.0096,30.114,285714.2857
2008-06-25 09:50:00,72.11,72.33,72.11,72.18,370457.8250032796,30.114,30.2058,30.114,30.1432,370457.825
2008-06-25 09:55:00,72.18,72.19,72.04,72.11,174996.72045126592,30.1432,30.1474,30.0847,30.114,174996.7205
2008-06-25 10:00:00,72.12,72.29,72.06,72.23,144300.1443001443,30.1181,30.1891,30.0931,30.1641,144300.1443
2008-06-25 10:05:00,72.21,72.21,71.88,71.94,298307.7528532074,30.1557,30.1557,30.0179,30.043,298307.7529
2008-06-25 10:10:00,71.94,71.96,71.77,71.82,199527.74498229043,30.043,30.0513,29.972,29.9929,199527.745
2008-06-25 10:15:00,71.82,71.86,71.69,71.76,326249.5080676899,29.9929,30.0096,29.9386,29.9678,326249.5081
2008-06-25 10:20:00,71.76,71.76,71.49,71.52,348681.62140889413,29.9678,29.9678,29.8551,29.8676,348681.6214
2008-06-25 10:25:00,71.53,71.66,71.53,71.63,219205.0373868556,29.8718,29.926,29.8718,29.9135,219205.0374
2008-06-25 10:30:00,71.64,71.98,71.63,71.71,266561.7211071757,29.9177,30.0597,29.9135,29.9469,266561.7211
2008-06-25 10:35:00,71.7,71.72,71.32,71.37,438934.8025711663,29.9428,29.9511,29.7841,29.8049,438934.8026
2008-06-25 10:40:00,71.37,71.4,71.14,71.32,261183.2611832612,29.8049,29.8175,29.7089,29.7841,261183.2612
2008-06-25 10:45:00,71.31,71.34,71.23,71.28,251869.3427784337,29.7799,29.7924,29.7465,29.7674,251869.3428
2008-06-25 10:50:00,71.29,71.31,71.03,71.07,302374.3932834842,29.7715,29.7799,29.663,29.6797,302374.3933
2008-06-25 10:55:00,71.05,71.31,71.04,71.28,224714.67926013385,29.6713,29.7799,29.6671,29.7674,224714.6793
2008-06-25 11:00:00,71.28,71.3,71.05,71.21,243080.1521710613,29.7674,29.7757,29.6713,29.7381,243080.1522
2008-06-25 11:05:00,71.2,71.31,71.17,71.2,213039.4857667585,29.7339,29.7799,29.7214,29.7339,213039.4858
2008-06-25 11:10:00,71.18,71.37,71.17,71.36,214613.6691591237,29.7256,29.8049,29.7214,29.8008,214613.6692
2008-06-25 11:15:00,71.36,71.53,71.36,71.5,198740.65328610784,29.8008,29.8718,29.8008,29.8592,198740.6533
2008-06-25 11:20:00,71.49,71.5,71.28,71.31,202676.1117670209,29.8551,29.8592,29.7674,29.7799,202676.1118
2008-06-25 11:25:00,71.31,71.47,71.31,71.47,128689.49232585596,29.7799,29.8467,29.7799,29.8467,128689.4923
2008-06-25 11:30:00,71.46,71.47,71.31,71.36,174603.17460317462,29.8425,29.8467,29.7799,29.8008,174603.1746
2008-06-25 11:35:00,71.36,71.36,71.12,71.28,220254.4929817657,29.8008,29.8008,29.7005,29.7674,220254.493
2008-06-25 11:40:00,71.28,71.28,71.17,71.24,126065.85333858062,29.7674,29.7674,29.7214,29.7506,126065.8533
2008-06-25 11:45:00,71.24,71.39,71.22,71.37,116358.38908566182,29.7506,29.8133,29.7423,29.8049,116358.3891
2008-06-25 11:50:00,71.37,71.66,71.36,71.61,218024.39984258168,29.8049,29.926,29.8008,29.9052,218024.3998
2008-06-25 11:55:00,71.61,71.63,71.44,71.44,158467.7948314312,29.9052,29.9135,29.8342,29.8342,158467.7948
2008-06-25 12:00:00,71.44,71.6,71.37,71.6,240062.96733569464,29.8342,29.901,29.8049,29.901,240062.9673
2008-06-25 12:05:00,71.6,71.69,71.52,71.62,154138.79050242688,29.901,29.9386,29.8676,29.9093,154138.7905
2008-06-25 12:10:00,71.61,71.68,71.58,71.64,100747.73711137348,29.9052,29.9344,29.8926,29.9177,100747.7371
2008-06-25 12:15:00,71.63,71.63,71.46,71.46,100354.19126328218,29.9135,29.9135,29.8425,29.8425,100354.1913
2008-06-25 12:20:00,71.47,71.52,71.4,71.43,67033.97612488522,29.8467,29.8676,29.8175,29.83,67033.9761
2008-06-25 12:25:00,71.43,71.44,71.37,71.4,114259.47789584154,29.83,29.8342,29.8049,29.8175,114259.4779
2008-06-25 12:30:00,71.41,71.6,71.41,71.49,115964.84323757052,29.8216,29.901,29.8216,29.8551,115964.8432
2008-06-25 12:35:00,71.49,71.5,71.39,71.43,96549.91473173292,29.8551,29.8592,29.8133,29.83,96549.9147
2008-06-25 12:40:00,71.42,71.48,71.39,71.42,86711.26852945035,29.8258,29.8509,29.8133,29.8258,86711.2685
2008-06-25 12:45:00,71.42,71.43,71.37,71.39,98517.64397218944,29.8258,29.83,29.8049,29.8133,98517.644
2008-06-25 12:50:00,71.39,71.62,71.39,71.49,173947.26485635576,29.8133,29.9093,29.8133,29.8551,173947.2649
2008-06-25 12:55:00,71.5,71.64,71.47,71.61,115571.2973894792,29.8592,29.9177,29.8467,29.9052,115571.2974
2008-06-25 13:00:00,71.63,71.67,71.62,71.66,76479.07647907648,29.9135,29.9302,29.9093,29.926,76479.0765
2008-06-25 13:05:00,71.66,71.81,71.64,71.8,105207.92338974155,29.926,29.9887,29.9177,29.9845,105207.9234
2008-06-25 13:10:00,71.81,71.96,71.81,71.95,127902.40062967336,29.9887,30.0513,29.9887,30.0472,127902.4006
2008-06-25 13:15:00,71.96,72.0,71.95,71.97,106913.28873147056,30.0513,30.068,30.0472,30.0555,106913.2887
2008-06-25 13:20:00,71.97,71.98,71.77,71.78,160829.06991997905,30.0555,30.0597,29.972,29.9762,160829.0699
2008-06-25 13:25:00,71.77,71.82,71.77,71.81,91433.81870654598,29.972,29.9929,29.972,29.9887,91433.8187
2008-06-25 13:30:00,71.81,71.87,71.8,71.84,110586.38331365604,29.9887,30.0137,29.9845,30.0012,110586.3833
2008-06-25 13:35:00,71.84,71.86,71.79,71.83,160173.16017316017,30.0012,30.0096,29.9803,29.997,160173.1602
2008-06-25 13:40:00,71.83,71.85,71.68,71.78,142463.59700905156,29.997,30.0054,29.9344,29.9762,142463.597
2008-06-25 13:45:00,71.78,71.81,71.75,71.77,104420.83169355895,29.9762,29.9887,29.9636,29.972,104420.8317
2008-06-25 13:50:00,71.77,71.8,71.74,71.79,116227.20713629804,29.972,29.9845,29.9595,29.9803,116227.2071
2008-06-25 13:55:00,71.79,71.8,71.73,71.75,205955.66050111505,29.9803,29.9845,29.9553,29.9636,205955.6605
2008-06-25 14:00:00,71.76,71.88,71.73,71.83,267611.1767020858,29.9678,30.0179,29.9553,29.997,267611.1767
2008-06-25 14:05:00,71.83,71.88,71.72,71.76,198478.2893873803,29.997,30.0179,29.9511,29.9678,198478.2894
2008-06-25 14:10:00,71.77,71.83,71.5,71.72,640955.0045913683,29.972,29.997,29.8592,29.9511,640955.0046
2008-06-25 14:15:00,71.73,72.11,71.68,72.07,533123.4422143514,29.9553,30.114,29.9344,30.0973,533123.4422
2008-06-25 14:20:00,72.07,72.08,71.66,71.82,493244.129607766,30.0973,30.1014,29.926,29.9929,493244.1296
2008-06-25 14:25:00,71.82,71.87,71.56,71.58,364161.09143381874,29.9929,30.0137,29.8843,29.8926,364161.0914
2008-06-25 14:30:00,71.58,71.83,71.53,71.83,264069.26406926406,29.8926,29.997,29.8718,29.997,264069.2641
2008-06-25 14:35:00,71.82,72.06,71.82,71.86,298307.7528532074,29.9929,30.0931,29.9929,30.0096,298307.7529
2008-06-25 14:40:00,71.87,71.92,71.68,71.84,312213.0394857668,30.0137,30.0346,29.9344,30.0012,312213.0395
2008-06-25 14:45:00,71.84,71.96,71.56,71.95,290699.1997901089,30.0012,30.0513,29.8843,30.0472,290699.1998
2008-06-25 14:50:00,71.96,72.17,71.96,72.17,293716.3846254756,30.0513,30.139,30.0513,30.139,293716.3846
2008-06-25 14:55:00,72.17,72.23,72.04,72.23,389348.0257116621,30.139,30.1641,30.0847,30.1641,389348.0257
2008-06-25 15:00:00,72.23,72.39,72.09,72.17,585071.4941624033,30.1641,30.2309,30.1056,30.139,585071.4942
2008-06-25 15:05:00,72.17,72.34,72.17,72.2,360094.45100354194,30.139,30.21,30.139,30.1516,360094.451
2008-06-25 15:10:00,72.21,72.23,72.04,72.08,420175.78381214745,30.1557,30.1641,30.0847,30.1014,420175.7838
2008-06-25 15:15:00,72.09,72.28,72.06,72.27,243080.1521710613,30.1056,30.185,30.0931,30.1808,243080.1522
2008-06-25 15:20:00,72.27,72.27,72.18,72.22,299094.84454939,30.1808,30.1808,30.1432,30.1599,299094.8445
2008-06-25 15:25:00,72.22,72.24,72.14,72.21,345139.7087760724,30.1599,30.1683,30.1265,30.1557,345139.7088
2008-06-25 15:30:00,72.21,72.23,72.08,72.08,346320.34632034635,30.1557,30.1641,30.1014,30.1014,346320.3463
2008-06-25 15:35:00,72.09,72.1,71.9,72.05,387642.6603699331,30.1056,30.1098,30.0263,30.0889,387642.6604
2008-06-25 15:40:00,72.05,72.12,72.01,72.09,414141.41414141416,30.0889,30.1181,30.0722,30.1056,414141.4141
2008-06-25 15:45:00,72.1,72.1,71.7,71.7,411386.593204775,30.1098,30.1098,29.9428,29.9428,411386.5932
2008-06-25 15:50:00,71.72,71.88,71.7,71.85,458612.09497573134,29.9511,30.0179,29.9428,30.0054,458612.095
2008-06-25 15:55:00,71.85,71.85,71.69,71.72,532336.3505181688,30.0054,30.0054,29.9386,29.9511,532336.3505
2008-06-26 09:30:00,71.7,72.07,71.69,71.97,344090.2531811623,29.9428,30.0973,29.9386,30.0555,344090.2532
2008-06-26 09:35:00,71.98,71.98,71.43,71.53,340679.5224977043,30.0597,30.0597,29.83,29.8718,340679.5225
2008-06-26 09:40:00,71.53,71.57,71.12,71.31,314443.13262495084,29.8718,29.8885,29.7005,29.7799,314443.1326
2008-06-26 09:45:00,71.31,71.5,71.28,71.46,268004.72255017713,29.7799,29.8592,29.7674,29.8425,268004.7226
2008-06-26 09:50:00,71.47,71.69,71.44,71.66,364029.90948445495,29.8467,29.9386,29.8342,29.926,364029.9095
2008-06-26 09:55:00,71.66,71.75,71.52,71.65,309327.0365997639,29.926,29.9636,29.8676,29.9219,309327.0366
2008-06-26 10:00:00,71.66,71.88,71.66,71.76,303948.5766758494,29.926,30.0179,29.926,29.9678,303948.5767
2008-06-26 10:05:00,71.76,71.85,71.63,71.72,241374.7868293323,29.9678,30.0054,29.9135,29.9511,241374.7868
2008-06-26 10:10:00,71.72,71.74,71.66,71.72,188377.2792863702,29.9511,29.9595,29.926,29.9511,188377.2793
2008-06-26 10:15:00,71.72,71.74,71.61,71.63,272596.090777909,29.9511,29.9595,29.9052,29.9135,272596.0908
2008-06-26 10:20:00,71.63,71.69,71.49,71.56,196379.37819756003,29.9135,29.9386,29.8551,29.8843,196379.3782
2008-06-26 10:25:00,71.56,71.57,71.48,71.53,204643.84100747737,29.8843,29.8885,29.8509,29.8718,204643.841
2008-06-26 10:30:00,71.53,71.53,71.35,71.37,188114.91538764263,29.8718,29.8718,29.7966,29.8049,188114.9154
2008-06-26 10:35:00,71.37,71.56,71.37,71.43,186934.2778433688,29.8049,29.8843,29.8049,29.83,186934.2778
2008-06-26 10:40:00,71.43,71.44,71.28,71.39,139577.59412304868,29.83,29.8342,29.7674,29.8133,139577.5941
2008-06-26 10:45:00,71.39,71.41,71.05,71.09,183392.36521054705,29.8133,29.8216,29.6713,29.688,183392.3652
2008-06-26 10:50:00,71.08,71.14,70.98,71.02,218942.67348812803,29.6838,29.7089,29.6421,29.6588,218942.6735
2008-06-26 10:55:00,71.03,71.25,71.02,71.07,229961.9572346845,29.663,29.7548,29.6588,29.6797,229961.9572
2008-06-26 11:00:00,71.07,71.15,70.95,71.15,171979.53561589925,29.6797,29.7131,29.6295,29.7131,171979.5356
2008-06-26 11:05:00,71.17,71.22,71.0,71.02,165551.62009707466,29.7214,29.7423,29.6504,29.6588,165551.6201
2008-06-26 11:10:00,71.02,71.04,70.95,70.99,223534.0417158599,29.6588,29.6671,29.6295,29.6462,223534.0417
2008-06-26 11:15:00,70.97,71.02,70.79,70.8,201233.11032401945,29.6379,29.6588,29.5627,29.5669,201233.1103
2008-06-26 11:20:00,70.81,70.84,70.72,70.77,209104.02728584548,29.5711,29.5836,29.5335,29.5544,209104.0273
2008-06-26 11:25:00,70.76,70.85,70.66,70.67,312737.7672832218,29.5502,29.5878,29.5084,29.5126,312737.7673
2008-06-26 11:30:00,70.67,70.76,70.63,70.72,241637.15072805985,29.5126,29.5502,29.4959,29.5335,241637.1507
2008-06-26 11:35:00,70.72,70.72,70.54,70.57,151908.69736324283,29.5335,29.5335,29.4583,29.4708,151908.6974
2008-06-26 11:40:00,70.54,70.69,70.51,70.67,315361.4062704972,29.4583,29.521,29.4458,29.5126,315361.4063
2008-06-26 11:45:00,70.67,70.85,70.65,70.82,252131.70667716124,29.5126,29.5878,29.5043,29.5753,252131.7067
2008-06-26 11:50:00,70.83,70.87,70.71,70.71,191656.8280204644,29.5794,29.5961,29.5293,29.5293,191656.828
2008-06-26 11:55:00,70.73,70.86,70.69,70.86,130263.67571822116,29.5377,29.592,29.521,29.592,130263.6757
2008-06-26 12:00:00,70.85,70.87,70.79,70.85,145611.963793782,29.5878,29.5961,29.5627,29.5878,145611.9638
2008-06-26 12:05:00,70.86,70.87,70.67,70.69,149416.24032533125,29.592,29.5961,29.5126,29.521,149416.2403
2008-06-26 12:10:00,70.68,70.69,70.4,70.41,212645.9399186672,29.5168,29.521,29.3999,29.404,212645.9399
2008-06-26 12:15:00,70.42,70.44,70.29,70.31,171192.44391971666,29.4082,29.4166,29.3539,29.3623,171192.4439
2008-06-26 12:20:00,70.31,70.42,70.3,70.37,182998.8193624557,29.3623,29.4082,29.3581,29.3873,182998.8194
2008-06-26 12:25:00,70.37,70.38,70.24,70.29,246622.064803883,29.3873,29.3915,29.333,29.3539,246622.0648
2008-06-26 12:30:00,70.28,70.29,70.15,70.17,251738.16082907,29.3497,29.3539,29.2955,29.3038,251738.1608
2008-06-26 12:35:00,70.17,70.22,70.15,70.17,163583.89085661815,29.3038,29.3247,29.2955,29.3038,163583.8909
2008-06-26 12:40:00,70.18,70.32,70.14,70.3,227994.227994228,29.308,29.3664,29.2913,29.3581,227994.228
2008-06-26 12:45:00,70.32,70.4,70.25,70.39,315099.04237176967,29.3664,29.3999,29.3372,29.3957,315099.0424
2008-06-26 12:50:00,70.39,70.53,70.37,70.52,261445.62508198872,29.3957,29.4541,29.3873,29.45,261445.6251
2008-06-26 12:55:00,70.54,70.81,70.47,70.73,215007.215007215,29.4583,29.5711,29.4291,29.5377,215007.215
2008-06-26 13:00:00,70.73,70.89,70.66,70.7,308146.39905549,29.5377,29.6045,29.5084,29.5251,308146.3991
2008-06-26 13:05:00,70.7,70.78,70.58,70.59,189820.28072937165,29.5251,29.5585,29.475,29.4792,189820.2807
2008-06-26 13:10:00,70.58,70.68,70.55,70.61,252262.888626525,29.475,29.5168,29.4625,29.4876,252262.8886
2008-06-26 13:15:00,70.61,70.65,70.48,70.51,114259.47789584154,29.4876,29.5043,29.4333,29.4458,114259.4779
2008-06-26 13:20:00,70.5,70.53,70.41,70.42,125409.94359176178,29.4416,29.4541,29.404,29.4082,125409.9436
2008-06-26 13:25:00,70.42,70.42,70.2,70.28,167125.80348943986,29.4082,29.4082,29.3163,29.3497,167125.8035
2008-06-26 13:30:00,70.28,70.37,70.27,70.31,206086.8424504788,29.3497,29.3873,29.3456,29.3623,206086.8425
2008-06-26 13:35:00,70.31,70.41,70.25,70.4,149547.422274695,29.3623,29.404,29.3372,29.3999,149547.4223
2008-06-26 13:40:00,70.41,70.53,70.4,70.53,121868.03095894006,29.404,29.4541,29.3999,29.4541,121868.031
2008-06-26 13:45:00,70.53,70.66,70.53,70.61,113603.5681490227,29.4541,29.5084,29.4541,29.4876,113603.5681
2008-06-26 13:50:00,70.6,70.79,70.57,70.76,181949.3637675456,29.4834,29.5627,29.4708,29.5502,181949.3638
2008-06-26 13:55:00,70.76,70.77,70.59,70.66,157155.97533779353,29.5502,29.5544,29.4792,29.5084,157155.9753
2008-06-26 14:00:00,70.66,70.76,70.58,70.76,128558.3103764922,29.5084,29.5502,29.475,29.5502,128558.3104
2008-06-26 14:05:00,70.76,70.79,70.73,70.79,253049.9803227076,29.5502,29.5627,29.5377,29.5627,253049.9803
2008-06-26 14:10:00,70.79,70.95,70.78,70.89,280991.7355371901,29.5627,29.6295,29.5585,29.6045,280991.7355
2008-06-26 14:15:00,70.89,70.92,70.67,70.69,247015.6106519743,29.6045,29.617,29.5126,29.521,247015.6107
2008-06-26 14:20:00,70.69,70.7,70.46,70.68,262888.6265249902,29.521,29.5251,29.4249,29.5168,262888.6265
2008-06-26 14:25:00,70.68,70.89,70.59,70.85,271940.1810310901,29.5168,29.6045,29.4792,29.5878,271940.181
2008-06-26 14:30:00,70.85,70.93,70.81,70.91,233241.5059687787,29.5878,29.6212,29.5711,29.6128,233241.506
2008-06-26 14:35:00,70.89,70.92,70.73,70.73,220910.40272858457,29.6045,29.617,29.5377,29.5377,220910.4027
2008-06-26 14:40:00,70.74,70.83,70.71,70.73,217762.03594385413,29.5418,29.5794,29.5293,29.5377,217762.0359
2008-06-26 14:45:00,70.75,70.9,70.74,70.82,200577.2005772006,29.546,29.6087,29.5418,29.5753,200577.2006
2008-06-26 14:50:00,70.82,70.92,70.82,70.83,144956.05404696314,29.5753,29.617,29.5753,29.5794,144956.054
2008-06-26 14:55:00,70.83,70.85,70.63,70.63,185360.0944510036,29.5794,29.5878,29.4959,29.4959,185360.0945
2008-06-26 15:00:00,70.63,70.84,70.56,70.76,219860.9471336744,29.4959,29.5836,29.4667,29.5502,219860.9471
2008-06-26 15:05:00,70.76,70.85,70.69,70.84,245572.6092089729,29.5502,29.5878,29.521,29.5836,245572.6092
2008-06-26 15:10:00,70.85,70.86,70.71,70.78,151515.15151515152,29.5878,29.592,29.5293,29.5585,151515.1515
2008-06-26 15:15:00,70.78,70.95,70.71,70.73,222878.13196904107,29.5585,29.6295,29.5293,29.5377,222878.132
2008-06-26 15:20:00,70.73,70.91,70.68,70.89,209366.391184573,29.5377,29.6128,29.5168,29.6045,209366.3912
2008-06-26 15:25:00,70.88,70.92,70.79,70.79,204512.6590581136,29.6003,29.617,29.5627,29.5627,204512.6591
2008-06-26 15:30:00,70.79,70.86,70.72,70.83,326774.235865145,29.5627,29.592,29.5335,29.5794,326774.2359
2008-06-26 15:35:00,70.84,70.91,70.79,70.84,315754.9521185885,29.5836,29.6128,29.5627,29.5836,315754.9521
2008-06-26 15:40:00,70.84,70.99,70.74,70.99,669290.305653942,29.5836,29.6462,29.5418,29.6462,669290.3057
2008-06-26 15:45:00,70.99,70.99,70.83,70.9,453364.8170011807,29.6462,29.6462,29.5794,29.6087,453364.817
2008-06-26 15:50:00,70.89,70.9,70.72,70.74,527482.6183917093,29.6045,29.6087,29.5335,29.5418,527482.6184
2008-06-26 15:55:00,70.74,70.82,70.61,70.64,638069.0017053654,29.5418,29.5753,29.4876,29.5001,638069.0017
2008-06-27 09:30:00,70.75,71.4,70.56,70.6,339105.33910533914,29.546,29.8175,29.4667,29.4834,339105.3391
2008-06-27 09:35:00,70.6,70.72,70.57,70.64,199396.56303292667,29.4834,29.5335,29.4708,29.5001,199396.563
2008-06-27 09:40:00,70.67,70.81,70.63,70.8,221959.8583234947,29.5126,29.5711,29.4959,29.5669,221959.8583
2008-06-27 09:45:00,70.79,70.87,70.72,70.77,268135.90449954086,29.5627,29.5961,29.5335,29.5544,268135.9045
2008-06-27 09:50:00,70.77,70.82,70.63,70.76,232060.8684245048,29.5544,29.5753,29.4959,29.5502,232060.8684
2008-06-27 09:55:00,70.76,71.01,70.75,70.98,286632.5593598321,29.5502,29.6546,29.546,29.6421,286632.5594
2008-06-27 10:00:00,70.99,71.03,70.63,70.72,455726.09208972845,29.6462,29.663,29.4959,29.5335,455726.0921
2008-06-27 10:05:00,70.72,71.04,70.7,70.92,301980.8474353929,29.5335,29.6671,29.5251,29.617,301980.8474
2008-06-27 10:10:00,70.92,71.17,70.92,71.06,346451.5282697101,29.617,29.7214,29.617,29.6755,346451.5283
2008-06-27 10:15:00,71.06,71.16,71.02,71.12,335169.88062442606,29.6755,29.7172,29.6588,29.7005,335169.8806
2008-06-27 10:20:00,71.12,71.32,71.05,71.28,352617.07988980715,29.7005,29.7841,29.6713,29.7674,352617.0799
2008-06-27 10:25:00,71.28,71.29,71.13,71.2,296864.751410206,29.7674,29.7715,29.7047,29.7339,296864.7514
2008-06-27 10:30:00,71.2,71.28,71.08,71.15,263938.0821199003,29.7339,29.7674,29.6838,29.7131,263938.0821
2008-06-27 10:35:00,71.15,71.34,71.12,71.22,328086.05535878264,29.7131,29.7924,29.7005,29.7423,328086.0554
2008-06-27 10:40:00,71.22,71.22,70.96,71.01,272596.090777909,29.7423,29.7423,29.6337,29.6546,272596.0908
2008-06-27 10:45:00,71.01,71.03,70.85,70.89,241768.3326774236,29.6546,29.663,29.5878,29.6045,241768.3327
2008-06-27 10:50:00,70.89,70.91,70.76,70.89,287550.8330053785,29.6045,29.6128,29.5502,29.6045,287550.833
2008-06-27 10:55:00,70.89,70.9,70.67,70.7,179981.63452708907,29.6045,29.6087,29.5126,29.5251,179981.6345
2008-06-27 11:00:00,70.7,70.7,70.33,70.33,274695.00196772924,29.5251,29.5251,29.3706,29.3706,274695.002
2008-06-27 11:05:00,70.33,70.6,70.24,70.54,342253.70589006954,29.3706,29.4834,29.333,29.4583,342253.7059
2008-06-27 11:10:00,70.57,70.57,70.16,70.16,282565.9189295553,29.4708,29.4708,29.2996,29.2996,282565.9189
2008-06-27 11:15:00,70.16,70.2,70.02,70.11,282828.28282828286,29.2996,29.3163,29.2412,29.2787,282828.2828
2008-06-27 11:20:00,70.12,70.21,70.05,70.06,276006.8214613669,29.2829,29.3205,29.2537,29.2579,276006.8215
2008-06-27 11:25:00,70.05,70.13,69.99,70.1,208448.11753902663,29.2537,29.2871,29.2286,29.2746,208448.1175
2008-06-27 11:30:00,70.11,70.23,70.06,70.19,277449.8229043684,29.2787,29.3289,29.2579,29.3122,277449.8229
2008-06-27 11:35:00,70.18,70.22,70.09,70.14,167125.80348943986,29.308,29.3247,29.2704,29.2913,167125.8035
2008-06-27 11:40:00,70.14,70.22,70.07,70.17,208579.2994883904,29.2913,29.3247,29.262,29.3038,208579.2995
2008-06-27 11:45:00,70.17,70.27,70.16,70.22,142201.233110324,29.3038,29.3456,29.2996,29.3247,142201.2331
2008-06-27 11:50:00,70.23,70.29,70.15,70.15,203332.0215138397,29.3289,29.3539,29.2955,29.2955,203332.0215
2008-06-27 11:55:00,70.15,70.29,70.13,70.28,163190.34500852684,29.2955,29.3539,29.2871,29.3497,163190.345
2008-06-27 12:00:00,70.28,70.3,70.23,70.23,239407.0575888758,29.3497,29.3581,29.3289,29.3289,239407.0576
2008-06-27 12:05:00,70.23,70.51,70.23,70.5,150203.33202151384,29.3289,29.4458,29.3289,29.4416,150203.332
2008-06-27 12:10:00,70.5,70.55,70.39,70.49,180112.81647645283,29.4416,29.4625,29.3957,29.4374,180112.8165
2008-06-27 12:15:00,70.48,70.49,70.39,70.45,109799.29161747344,29.4333,29.4374,29.3957,29.4207,109799.2916
2008-06-27 12:20:00,70.44,70.52,70.37,70.4,107962.74432638068,29.4166,29.45,29.3873,29.3999,107962.7443
2008-06-27 12:25:00,70.4,70.56,70.4,70.52,116489.57103502558,29.3999,29.4667,29.3999,29.45,116489.571
2008-06-27 12:30:00,70.51,70.55,70.43,70.48,99304.73566837204,29.4458,29.4625,29.4124,29.4333,99304.7357
2008-06-27 12:35:00,70.48,70.58,70.46,70.56,104420.83169355895,29.4333,29.475,29.4249,29.4667,104420.8317
2008-06-27 12:40:00,70.56,70.56,70.31,70.4,140889.41361668636,29.4667,29.4667,29.3623,29.3999,140889.4136
2008-06-27 12:45:00,70.38,70.44,70.36,70.41,71362.98045388954,29.3915,29.4166,29.3832,29.404,71362.9805
2008-06-27 12:50:00,70.41,70.41,70.34,70.37,107962.74432638068,29.404,29.404,29.3748,29.3873,107962.7443
2008-06-27 12:55:00,70.37,70.38,70.11,70.17,157811.88508461235,29.3873,29.3915,29.2787,29.3038,157811.8851
2008-06-27 13:00:00,70.18,70.21,70.11,70.12,141676.50531286895,29.308,29.3205,29.2787,29.2829,141676.5053
2008-06-27 13:05:00,70.12,70.16,70.11,70.15,136298.0453889545,29.2829,29.2996,29.2787,29.2955,136298.0454
2008-06-27 13:10:00,70.15,70.22,69.99,70.02,214876.03305785125,29.2955,29.3247,29.2286,29.2412,214876.0331
2008-06-27 13:15:00,70.02,70.19,69.99,70.12,171717.17171717173,29.2412,29.3122,29.2286,29.2829,171717.1717
2008-06-27 13:20:00,70.12,70.12,70.0,70.01,230355.50308277583,29.2829,29.2829,29.2328,29.237,230355.5031
2008-06-27 13:25:00,70.01,70.06,69.95,70.03,182736.4554637282,29.237,29.2579,29.2119,29.2453,182736.4555
2008-06-27 13:30:00,70.03,70.12,70.0,70.03,131969.04105995016,29.2453,29.2829,29.2328,29.2453,131969.0411
2008-06-27 13:35:00,70.03,70.23,70.01,70.05,176833.26774235864,29.2453,29.3289,29.237,29.2537,176833.2677
2008-06-27 13:40:00,70.06,70.13,70.01,70.12,227338.3182474092,29.2579,29.2871,29.237,29.2829,227338.3182
2008-06-27 13:45:00,70.11,70.12,70.01,70.07,150203.33202151384,29.2787,29.2829,29.237,29.262,150203.332
2008-06-27 13:50:00,70.07,70.07,69.85,69.93,191394.46412173685,29.262,29.262,29.1702,29.2036,191394.4641
2008-06-27 13:55:00,69.95,70.02,69.93,70.01,165813.98399580218,29.2119,29.2412,29.2036,29.237,165813.984
2008-06-27 14:00:00,70.0,70.09,69.99,70.02,192050.3738685557,29.2328,29.2704,29.2286,29.2412,192050.3739
2008-06-27 14:05:00,70.02,70.12,69.99,70.02,331496.7860422406,29.2412,29.2829,29.2286,29.2412,331496.786
2008-06-27 14:10:00,70.02,70.11,70.01,70.09,140889.41361668636,29.2412,29.2787,29.237,29.2704,140889.4136
2008-06-27 14:15:00,70.09,70.28,70.06,70.12,201233.11032401945,29.2704,29.3497,29.2579,29.2829,201233.1103
2008-06-27 14:20:00,70.12,70.29,70.12,70.28,228912.5016397744,29.2829,29.3539,29.2829,29.3497,228912.5016
2008-06-27 14:25:00,70.28,70.28,70.09,70.22,398924.30801521713,29.3497,29.3497,29.2704,29.3247,398924.308
2008-06-27 14:30:00,70.23,70.29,70.2,70.25,220254.4929817657,29.3289,29.3539,29.3163,29.3372,220254.493
2008-06-27 14:35:00,70.25,70.36,70.25,70.35,135904.49954086318,29.3372,29.3832,29.3372,29.379,135904.4995
2008-06-27 14:40:00,70.36,70.48,70.36,70.44,128033.58257903712,29.3832,29.4333,29.3832,29.4166,128033.5826
2008-06-27 14:45:00,70.46,70.47,70.34,70.41,121605.66706021252,29.4249,29.4291,29.3748,29.404,121605.6671
2008-06-27 14:50:00,70.41,70.44,70.35,70.36,87891.90607372425,29.404,29.4166,29.379,29.3832,87891.9061
2008-06-27 14:55:00,70.36,70.43,70.25,70.43,83431.71979535616,29.3832,29.4124,29.3372,29.4124,83431.7198
2008-06-27 15:00:00,70.43,70.51,70.4,70.4,219205.0373868556,29.4124,29.4458,29.3999,29.3999,219205.0374
2008-06-27 15:05:00,70.4,70.44,70.23,70.44,146005.50964187327,29.3999,29.4166,29.3289,29.4166,146005.5096
2008-06-27 15:10:00,70.44,70.54,70.42,70.44,185491.2764003673,29.4166,29.4583,29.4082,29.4166,185491.2764
2008-06-27 15:15:00,70.44,70.44,70.22,70.24,212645.9399186672,29.4166,29.4166,29.3247,29.333,212645.9399
2008-06-27 15:20:00,70.23,70.34,70.15,70.25,234815.68936114392,29.3289,29.3748,29.2955,29.3372,234815.6894
2008-06-27 15:25:00,70.25,70.25,69.96,70.06,301718.4835366654,29.3372,29.3372,29.2161,29.2579,301718.4835
2008-06-27 15:30:00,70.06,70.06,69.87,69.93,319690.4105995015,29.2579,29.2579,29.1785,29.2036,319690.4106
2008-06-27 15:35:00,69.93,70.01,69.86,69.86,363505.1816869999,29.2036,29.237,29.1743,29.1743,363505.1817
2008-06-27 15:40:00,69.86,70.1,69.8,70.06,720713.6298045389,29.1743,29.2746,29.1493,29.2579,720713.6298
2008-06-27 15:45:00,70.06,70.06,69.9,70.0,395513.5773317592,29.2579,29.2579,29.191,29.2328,395513.5773
2008-06-27 15:50:00,70.01,70.09,69.89,69.93,408631.7722681359,29.237,29.2704,29.1869,29.2036,408631.7723
2008-06-27 15:55:00,69.92,70.21,69.78,70.0,777253.0499803227,29.1994,29.3205,29.1409,29.2328,777253.05
2008-06-30 09:30:00,69.91,71.05,69.91,70.97,288075.5608028335,29.1952,29.6713,29.1952,29.6379,288075.5608
2008-06-30 09:35:00,70.97,71.28,70.9,71.08,207398.6619441165,29.6379,29.7674,29.6087,29.6838,207398.6619
2008-06-30 09:40:00,71.08,71.26,71.03,71.24,200839.5644759281,29.6838,29.759,29.663,29.7506,200839.5645
2008-06-30 09:45:00,71.25,71.46,71.18,71.44,220123.31103240195,29.7548,29.8425,29.7256,29.8342,220123.311
2008-06-30 09:50:00,71.44,71.45,71.22,71.24,243080.1521710613,29.8342,29.8383,29.7423,29.7506,243080.1522
2008-06-30 09:55:00,71.25,71.32,71.11,71.15,336612.8820674275,29.7548,29.7841,29.6964,29.7131,336612.8821
2008-06-30 10:00:00,71.15,71.3,71.11,71.12,281910.00918273645,29.7131,29.7757,29.6964,29.7005,281910.0092
2008-06-30 10:05:00,71.14,71.42,71.12,71.37,300537.84599239146,29.7089,29.8258,29.7005,29.8049,300537.846
2008-06-30 10:10:00,71.37,71.38,71.21,71.34,139839.9580217762,29.8049,29.8091,29.7381,29.7924,139839.958
2008-06-30 10:15:00,71.34,71.46,71.33,71.4,223927.5875639512,29.7924,29.8425,29.7882,29.8175,223927.5876
2008-06-30 10:20:00,71.41,71.44,71.24,71.39,219467.40128558312,29.8216,29.8342,29.7506,29.8133,219467.4013
2008-06-30 10:25:00,71.38,71.72,71.37,71.66,309195.8546504001,29.8091,29.9511,29.8049,29.926,309195.8547
2008-06-30 10:30:00,71.66,71.72,71.59,71.69,322576.4134855044,29.926,29.9511,29.8968,29.9386,322576.4135
2008-06-30 10:35:00,71.7,71.94,71.69,71.9,294897.0221697494,29.9428,30.043,29.9386,30.0263,294897.0222
2008-06-30 10:40:00,71.91,72.01,71.89,71.96,341466.6141938869,30.0304,30.0722,30.0221,30.0513,341466.6142
2008-06-30 10:45:00,71.97,72.15,71.94,72.13,301456.1196379378,30.0555,30.1307,30.043,30.1223,301456.1196
2008-06-30 10:50:00,72.13,72.14,71.98,72.02,253181.16227207132,30.1223,30.1265,30.0597,30.0764,253181.1623
2008-06-30 10:55:00,72.01,72.07,71.92,71.95,232454.4142725961,30.0722,30.0973,30.0346,30.0472,232454.4143
2008-06-30 11:00:00,71.96,71.99,71.81,71.91,248852.15794306705,30.0513,30.0639,29.9887,30.0304,248852.1579
2008-06-30 11:05:00,71.91,71.98,71.88,71.92,218811.49153876427,30.0304,30.0597,30.0179,30.0346,218811.4915
2008-06-30 11:10:00,71.92,71.96,71.74,71.76,178800.99698281518,30.0346,30.0513,29.9595,29.9678,178800.997
2008-06-30 11:15:00,71.76,71.82,71.63,71.66,227863.04604486423,29.9678,29.9929,29.9135,29.926,227863.046
2008-06-30 11:20:00,71.66,71.75,71.55,71.65,272858.4546766365,29.926,29.9636,29.8801,29.9219,272858.4547
2008-06-30 11:25:00,71.64,71.7,71.48,71.52,331890.331890332,29.9177,29.9428,29.8509,29.8676,331890.3319
2008-06-30 11:30:00,71.51,71.6,71.48,71.54,179981.63452708907,29.8634,29.901,29.8509,29.8759,179981.6345
2008-06-30 11:35:00,71.54,71.68,71.44,71.66,192312.7377672832,29.8759,29.9344,29.8342,29.926,192312.7378
2008-06-30 11:40:00,71.67,71.71,71.6,71.68,234422.1435130526,29.9302,29.9469,29.901,29.9344,234422.1435
2008-06-30 11:45:00,71.67,71.81,71.67,71.77,239800.60343696707,29.9302,29.9887,29.9302,29.972,239800.6034
2008-06-30 11:50:00,71.76,71.78,71.62,71.63,216581.3983995802,29.9678,29.9762,29.9093,29.9135,216581.3984
2008-06-30 11:55:00,71.63,71.72,71.53,71.54,205955.66050111505,29.9135,29.9511,29.8718,29.8759,205955.6605
2008-06-30 12:00:00,71.56,71.76,71.55,71.72,204512.6590581136,29.8843,29.9678,29.8801,29.9511,204512.6591
2008-06-30 12:05:00,71.72,71.85,71.63,71.72,183130.0013118195,29.9511,30.0054,29.9135,29.9511,183130.0013
2008-06-30 12:10:00,71.72,71.76,71.6,71.66,237701.6922471468,29.9511,29.9678,29.901,29.926,237701.6922
2008-06-30 12:15:00,71.67,71.8,71.54,71.79,257903.712449167,29.9302,29.9845,29.8759,29.9803,257903.7124
2008-06-30 12:20:00,71.79,71.84,71.7,71.74,190869.73632428172,29.9803,30.0012,29.9428,29.9595,190869.7363
2008-06-30 12:25:00,71.75,71.83,71.66,71.69,341728.97809261444,29.9636,29.997,29.926,29.9386,341728.9781
2008-06-30 12:30:00,71.69,71.72,71.63,71.66,211596.48432375703,29.9386,29.9511,29.9135,29.926,211596.4843
2008-06-30 12:35:00,71.66,71.89,71.66,71.88,184048.27495736588,29.926,30.0221,29.926,30.0179,184048.275
2008-06-30 12:40:00,71.87,71.87,71.72,71.74,159648.4323757051,30.0137,30.0137,29.9511,29.9595,159648.4324
2008-06-30 12:45:00,71.75,72.0,71.72,71.86,149678.60422405877,29.9636,30.068,29.9511,30.0096,149678.6042
2008-06-30 12:50:00,71.86,71.91,71.81,71.82,208448.11753902663,30.0096,30.0304,29.9887,29.9929,208448.1175
2008-06-30 12:55:00,71.82,71.83,71.65,71.65,194149.285058376,29.9929,29.997,29.9219,29.9219,194149.2851
2008-06-30 13:00:00,71.65,71.71,71.58,71.69,187852.5514889152,29.9219,29.9469,29.8926,29.9386,187852.5515
2008-06-30 13:05:00,71.69,71.83,71.69,71.73,246753.2467532468,29.9386,29.997,29.9386,29.9553,246753.2468
2008-06-30 13:10:00,71.76,71.87,71.75,71.79,172504.26341335432,29.9678,30.0137,29.9636,29.9803,172504.2634
2008-06-30 13:15:00,71.79,71.84,71.76,71.83,89597.27141545323,29.9803,30.0012,29.9678,29.997,89597.2714
2008-06-30 13:20:00,71.85,71.91,71.82,71.85,216974.94424767152,30.0054,30.0304,29.9929,30.0054,216974.9442
2008-06-30 13:25:00,71.84,71.89,71.78,71.86,173291.35510953693,30.0012,30.0221,29.9762,30.0096,173291.3551
2008-06-30 13:30:00,71.86,71.88,71.78,71.78,125803.48943985307,30.0096,30.0179,29.9762,29.9762,125803.4894
2008-06-30 13:35:00,71.78,71.79,71.56,71.6,177226.81359044995,29.9762,29.9803,29.8843,29.901,177226.8136
2008-06-30 13:40:00,71.6,71.79,71.6,71.77,128427.12842712844,29.901,29.9803,29.901,29.972,128427.1284
2008-06-30 13:45:00,71.77,71.84,71.66,71.69,126065.85333858062,29.972,30.0012,29.926,29.9386,126065.8533
2008-06-30 13:50:00,71.69,71.76,71.6,71.66,176046.17604617606,29.9386,29.9678,29.901,29.926,176046.176
2008-06-30 13:55:00,71.66,71.79,71.61,71.77,129476.58402203856,29.926,29.9803,29.9052,29.972,129476.584
2008-06-30 14:00:00,71.77,71.78,71.63,71.64,173291.35510953693,29.972,29.9762,29.9135,29.9177,173291.3551
2008-06-30 14:05:00,71.65,71.73,71.61,71.65,175127.90240062968,29.9219,29.9553,29.9052,29.9219,175127.9024
2008-06-30 14:10:00,71.66,71.76,71.63,71.69,95369.277187459,29.926,29.9678,29.9135,29.9386,95369.2772
2008-06-30 14:15:00,71.69,71.72,71.63,71.64,86448.90463072281,29.9386,29.9511,29.9135,29.9177,86448.9046
2008-06-30 14:20:00,71.63,71.69,71.61,71.66,94188.6396431851,29.9135,29.9386,29.9052,29.926,94188.6396
2008-06-30 14:25:00,71.67,71.77,71.63,71.68,149678.60422405877,29.9302,29.972,29.9135,29.9344,149678.6042
2008-06-30 14:30:00,71.68,71.69,71.61,71.63,155057.06414797326,29.9344,29.9386,29.9052,29.9135,155057.0641
2008-06-30 14:35:00,71.63,71.71,71.61,71.65,123311.0324019415,29.9135,29.9469,29.9052,29.9219,123311.0324
2008-06-30 14:40:00,71.65,71.79,71.59,71.68,226420.0446018628,29.9219,29.9803,29.8968,29.9344,226420.0446
2008-06-30 14:45:00,71.68,71.72,71.59,71.71,141282.95946477764,29.9344,29.9511,29.8968,29.9469,141282.9595
2008-06-30 14:50:00,71.7,71.76,71.69,71.72,75167.25698543881,29.9428,29.9678,29.9386,29.9511,75167.257
2008-06-30 14:55:00,71.72,71.76,71.64,71.72,127508.85478158206,29.9511,29.9678,29.9177,29.9511,127508.8548
2008-06-30 15:00:00,71.72,71.79,71.72,71.78,96812.27863046044,29.9511,29.9803,29.9511,29.9762,96812.2786
2008-06-30 15:05:00,71.78,71.86,71.76,71.83,170274.1702741703,29.9762,30.0096,29.9678,29.997,170274.1703
2008-06-30 15:10:00,71.82,71.95,71.81,71.9,164895.7103502558,29.9929,30.0472,29.9887,30.0263,164895.7104
2008-06-30 15:15:00,71.9,71.91,71.69,71.74,174078.44680571955,30.0263,30.0304,29.9386,29.9595,174078.4468
2008-06-30 15:20:00,71.74,71.85,71.62,71.84,199790.108881018,29.9595,30.0054,29.9093,30.0012,199790.1089
2008-06-30 15:25:00,71.85,71.94,71.82,71.94,118588.48222484588,30.0054,30.043,29.9929,30.043,118588.4822
2008-06-30 15:30:00,71.94,71.98,71.82,71.95,251738.16082907,30.043,30.0597,29.9929,30.0472,251738.1608
2008-06-30 15:35:00,71.95,72.04,71.9,72.02,242817.7882723337,30.0472,30.0847,30.0263,30.0764,242817.7883
2008-06-30 15:40:00,72.02,72.09,71.68,71.84,1184310.6388560934,30.0764,30.1056,29.9344,30.0012,1184310.6389
2008-06-30 15:45:00,71.85,71.85,71.51,71.66,696313.7872228782,30.0054,30.0054,29.8634,29.926,696313.7872
2008-06-30 15:50:00,71.67,71.83,71.63,71.76,548471.7302899121,29.9302,29.997,29.9135,29.9678,548471.7303
2008-06-30 15:55:00,71.76,71.96,71.71,71.85,876557.7856486947,29.9678,30.0513,29.9469,30.0054,876557.7856
2008-07-01 09:30:00,71.74,72.01,71.28,71.45,366653.5484717303,29.9595,30.0722,29.7674,29.8383,366653.5485
2008-07-01 09:35:00,71.45,71.53,71.28,71.37,248065.06624688444,29.8383,29.8718,29.7674,29.8049,248065.0662
2008-07-01 09:40:00,71.38,71.48,71.34,71.46,325462.4163715073,29.8091,29.8509,29.7924,29.8425,325462.4164
2008-07-01 09:45:00,71.43,71.78,71.43,71.76,239931.78538633088,29.83,29.9762,29.83,29.9678,239931.7854
2008-07-01 09:50:00,71.76,71.77,71.55,71.62,165026.8922996196,29.9678,29.972,29.8801,29.9093,165026.8923
2008-07-01 09:55:00,71.62,71.62,71.4,71.5,146792.6013380559,29.9093,29.9093,29.8175,29.8592,146792.6013
2008-07-01 10:00:00,71.5,71.69,71.37,71.65,398137.2163190345,29.8592,29.9386,29.8049,29.9219,398137.2163
2008-07-01 10:05:00,71.65,71.76,71.57,71.73,309327.0365997639,29.9219,29.9678,29.8885,29.9553,309327.0366
2008-07-01 10:10:00,71.73,71.73,71.55,71.61,206086.8424504788,29.9553,29.9553,29.8801,29.9052,206086.8425
2008-07-01 10:15:00,71.61,71.69,71.54,71.56,273383.1824740916,29.9052,29.9386,29.8759,29.8843,273383.1825
2008-07-01 10:20:00,71.56,71.62,71.5,71.6,236914.60055096413,29.8843,29.9093,29.8592,29.901,236914.6006
2008-07-01 10:25:00,71.6,71.76,71.55,71.76,208054.5716909353,29.901,29.9678,29.8801,29.9678,208054.5717
2008-07-01 10:30:00,71.75,72.08,71.74,71.88,198740.65328610784,29.9636,30.1014,29.9595,30.0179,198740.6533
2008-07-01 10:35:00,71.88,71.94,71.84,71.85,203069.65761511217,30.0179,30.043,30.0012,30.0054,203069.6576
2008-07-01 10:40:00,71.85,71.92,71.82,71.92,164633.34645152828,30.0054,30.0346,29.9929,30.0346,164633.3465
2008-07-01 10:45:00,71.93,72.01,71.84,71.88,231798.50452577727,30.0388,30.0722,30.0012,30.0179,231798.5045
2008-07-01 10:50:00,71.88,71.93,71.69,71.69,240194.1492850584,30.0179,30.0388,29.9386,29.9386,240194.1493
2008-07-01 10:55:00,71.71,71.86,71.69,71.85,208448.11753902663,29.9469,30.0096,29.9386,30.0054,208448.1175
2008-07-01 11:00:00,71.85,71.92,71.79,71.82,239407.0575888758,30.0054,30.0346,29.9803,29.9929,239407.0576
2008-07-01 11:05:00,71.82,72.01,71.81,72.01,256460.7110061656,29.9929,30.0722,29.9887,30.0722,256460.711
2008-07-01 11:10:00,72.01,72.14,72.01,72.14,165551.62009707466,30.0722,30.1265,30.0722,30.1265,165551.6201
2008-07-01 11:15:00,72.14,72.15,71.92,71.95,203069.65761511217,30.1265,30.1307,30.0346,30.0472,203069.6576
2008-07-01 11:20:00,71.95,71.98,71.79,71.82,259477.8958415322,30.0472,30.0597,29.9803,29.9929,259477.8958
2008-07-01 11:25:00,71.82,71.96,71.82,71.85,210809.39262757445,29.9929,30.0513,29.9929,30.0054,210809.3926
2008-07-01 11:30:00,71.85,71.91,71.81,71.89,196510.5601469238,30.0054,30.0304,29.9887,30.0221,196510.5601
2008-07-01 11:35:00,71.88,71.94,71.76,71.79,176570.90384363112,30.0179,30.043,29.9678,29.9803,176570.9038
2008-07-01 11:40:00,71.79,71.87,71.74,71.76,163190.34500852684,29.9803,30.0137,29.9595,29.9678,163190.345
2008-07-01 11:45:00,71.76,71.77,71.66,71.72,212514.75796930343,29.9678,29.972,29.926,29.9511,212514.758
2008-07-01 11:50:00,71.71,71.85,71.71,71.79,193624.5572609209,29.9469,30.0054,29.9469,29.9803,193624.5573
2008-07-01 11:55:00,71.77,71.9,71.77,71.87,192312.7377672832,29.972,30.0263,29.972,30.0137,192312.7378
2008-07-01 12:00:00,71.88,71.89,71.69,71.72,251475.7969303424,30.0179,30.0221,29.9386,29.9511,251475.7969
2008-07-01 12:05:00,71.71,71.79,71.66,71.79,256985.43880362064,29.9469,29.9803,29.926,29.9803,256985.4388
2008-07-01 12:10:00,71.79,71.85,71.66,71.73,195461.10455201365,29.9803,30.0054,29.926,29.9553,195461.1046
2008-07-01 12:15:00,71.73,71.73,71.53,71.66,241243.6048799685,29.9553,29.9553,29.8718,29.926,241243.6049
2008-07-01 12:20:00,71.65,71.67,71.34,71.36,141414.14141414143,29.9219,29.9302,29.7924,29.8008,141414.1414
2008-07-01 12:25:00,71.37,71.37,70.9,70.94,267742.35865144955,29.8049,29.8049,29.6087,29.6254,267742.3587
2008-07-01 12:30:00,70.94,71.24,70.94,71.13,194936.3767545586,29.6254,29.7506,29.6254,29.7047,194936.3768
2008-07-01 12:35:00,71.15,71.24,71.05,71.15,166863.4395907123,29.7131,29.7506,29.6713,29.7131,166863.4396
2008-07-01 12:40:00,71.15,71.27,71.07,71.08,234290.96156368885,29.7131,29.7632,29.6797,29.6838,234290.9616
2008-07-01 12:45:00,71.08,71.38,71.08,71.32,124229.30604748787,29.6838,29.8091,29.6838,29.7841,124229.306
2008-07-01 12:50:00,71.32,71.47,71.3,71.45,122392.75875639512,29.7841,29.8467,29.7757,29.8383,122392.7588
2008-07-01 12:55:00,71.45,71.58,71.45,71.52,144037.78040141676,29.8383,29.8926,29.8383,29.8676,144037.7804
2008-07-01 13:00:00,71.52,71.54,71.36,71.4,137478.68293322838,29.8676,29.8759,29.8008,29.8175,137478.6829
2008-07-01 13:05:00,71.42,71.44,71.29,71.29,125147.57969303423,29.8258,29.8342,29.7715,29.7715,125147.5797
2008-07-01 13:10:00,71.28,71.46,71.27,71.37,152564.60711006165,29.7674,29.8425,29.7632,29.8049,152564.6071
2008-07-01 13:15:00,71.37,71.43,71.3,71.3,104814.37754165028,29.8049,29.83,29.7757,29.7757,104814.3775
2008-07-01 13:20:00,71.3,71.41,71.27,71.34,98255.2800734619,29.7757,29.8216,29.7632,29.7924,98255.2801
2008-07-01 13:25:00,71.36,71.37,71.24,71.26,131181.94936376755,29.8008,29.8049,29.7506,29.759,131181.9494
2008-07-01 13:30:00,71.26,71.4,71.18,71.34,154138.79050242688,29.759,29.8175,29.7256,29.7924,154138.7905
2008-07-01 13:35:00,71.33,71.36,71.26,71.31,78709.16961826052,29.7882,29.8008,29.759,29.7799,78709.1696
2008-07-01 13:40:00,71.32,71.34,71.22,71.25,133543.22445231536,29.7841,29.7924,29.7423,29.7548,133543.2245
2008-07-01 13:45:00,71.26,71.49,71.24,71.47,188377.2792863702,29.759,29.8551,29.7506,29.8467,188377.2793
2008-07-01 13:50:00,71.47,71.53,71.39,71.49,229830.7752853208,29.8467,29.8718,29.8133,29.8551,229830.7753
2008-07-01 13:55:00,71.48,71.51,71.26,71.27,180768.7262232717,29.8509,29.8634,29.759,29.7632,180768.7262
2008-07-01 14:00:00,71.28,71.44,71.27,71.33,165813.98399580218,29.7674,29.8342,29.7632,29.7882,165813.984
2008-07-01 14:05:00,71.33,71.39,71.28,71.3,179194.54283090646,29.7882,29.8133,29.7674,29.7757,179194.5428
2008-07-01 14:10:00,71.31,71.52,71.21,71.4,216450.21645021645,29.7799,29.8676,29.7381,29.8175,216450.2165
2008-07-01 14:15:00,71.4,71.56,71.4,71.53,123573.39630066905,29.8175,29.8843,29.8175,29.8718,123573.3963
2008-07-01 14:20:00,71.53,71.69,71.49,71.53,202282.56591892955,29.8718,29.9386,29.8551,29.8718,202282.5659
2008-07-01 14:25:00,71.53,71.58,71.42,71.53,240981.240981241,29.8718,29.8926,29.8258,29.8718,240981.241
2008-07-01 14:30:00,71.53,71.63,71.47,71.63,136822.77318640955,29.8718,29.9135,29.8467,29.9135,136822.7732
2008-07-01 14:35:00,71.63,71.66,71.48,71.63,178932.17893217894,29.9135,29.926,29.8509,29.9135,178932.1789
2008-07-01 14:40:00,71.62,71.82,71.6,71.72,197953.56158992523,29.9093,29.9929,29.901,29.9511,197953.5616
2008-07-01 14:45:00,71.72,71.82,71.64,71.7,399186.6719139447,29.9511,29.9929,29.9177,29.9428,399186.6719
2008-07-01 14:50:00,71.71,71.72,71.62,71.72,198084.743539289,29.9469,29.9511,29.9093,29.9511,198084.7435
2008-07-01 14:55:00,71.71,71.82,71.69,71.76,145087.2359963269,29.9469,29.9929,29.9386,29.9678,145087.236
2008-07-01 15:00:00,71.75,71.81,71.63,71.79,162140.88941361668,29.9636,29.9887,29.9135,29.9803,162140.8894
2008-07-01 15:05:00,71.79,71.84,71.6,71.82,255804.8012593467,29.9803,30.0012,29.901,29.9929,255804.8013
2008-07-01 15:10:00,71.82,71.84,71.62,71.67,283615.3745244655,29.9929,30.0012,29.9093,29.9302,283615.3745
2008-07-01 15:15:00,71.68,71.85,71.6,71.63,241768.3326774236,29.9344,30.0054,29.901,29.9135,241768.3327
2008-07-01 15:20:00,71.64,71.85,71.6,71.82,229174.8655385019,29.9177,30.0054,29.901,29.9929,229174.8655
2008-07-01 15:25:00,71.82,71.89,71.34,71.76,204906.2049062049,29.9929,30.0221,29.7924,29.9678,204906.2049
2008-07-01 15:30:00,71.74,71.9,71.72,71.78,207661.02584284404,29.9595,30.0263,29.9511,29.9762,207661.0258
2008-07-01 15:35:00,71.78,72.01,71.78,71.92,187327.82369146007,29.9762,30.0722,29.9762,30.0346,187327.8237
2008-07-01 15:40:00,71.91,71.98,71.76,71.77,188770.8251344615,30.0304,30.0597,29.9678,29.972,188770.8251
2008-07-01 15:45:00,71.76,71.88,71.72,71.84,246490.88285451924,29.9678,30.0179,29.9511,30.0012,246490.8829
2008-07-01 15:50:00,71.84,71.92,71.77,71.91,278761.64239800605,30.0012,30.0346,29.972,30.0304,278761.6424
2008-07-01 15:55:00,71.9,72.02,71.85,72.01,327561.32756132755,30.0263,30.0764,30.0054,30.0722,327561.3276
2008-07-02 09:30:00,72.04,72.11,71.63,72.08,279155.18824609736,30.0847,30.114,29.9135,30.1014,279155.1882
2008-07-02 09:35:00,72.11,72.11,71.64,71.68,620097.0746425292,30.114,30.114,29.9177,29.9344,620097.0746
2008-07-02 09:40:00,71.66,71.86,71.6,71.72,399449.03581267217,29.926,30.0096,29.901,29.9511,399449.0358
2008-07-02 09:45:00,71.72,71.74,71.35,71.47,492850.5837596747,29.9511,29.9595,29.7966,29.8467,492850.5838
2008-07-02 09:50:00,71.47,71.54,71.18,71.22,452052.99750754295,29.8467,29.8759,29.7256,29.7423,452052.9975
2008-07-02 09:55:00,71.21,71.31,71.15,71.3,320608.6842450479,29.7381,29.7799,29.7131,29.7757,320608.6842
2008-07-02 10:00:00,71.29,71.5,71.24,71.5,290568.0178407451,29.7715,29.8592,29.7506,29.8592,290568.0178
2008-07-02 10:05:00,71.5,71.53,71.33,71.41,279286.3701954611,29.8592,29.8718,29.7882,29.8216,279286.3702
2008-07-02 10:10:00,71.41,71.46,71.31,71.33,255148.8915125279,29.8216,29.8425,29.7799,29.7882,255148.8915
2008-07-02 10:15:00,71.33,71.34,71.18,71.28,286239.0135117408,29.7882,29.7924,29.7256,29.7674,286239.0135
2008-07-02 10:20:00,71.29,71.31,71.05,71.17,339630.0669027942,29.7715,29.7799,29.6713,29.7214,339630.0669
2008-07-02 10:25:00,71.17,71.18,70.91,71.08,304473.3044733045,29.7214,29.7256,29.6128,29.6838,304473.3045
2008-07-02 10:30:00,71.08,71.24,71.05,71.16,326643.0539157812,29.6838,29.7506,29.6713,29.7172,326643.0539
2008-07-02 10:35:00,71.16,71.44,71.16,71.34,498097.8617342254,29.7172,29.8342,29.7172,29.7924,498097.8617
2008-07-02 10:40:00,71.34,71.44,71.07,71.35,354060.0813328086,29.7924,29.8342,29.6797,29.7966,354060.0813
2008-07-02 10:45:00,71.33,71.63,71.32,71.6,366391.18457300274,29.7882,29.9135,29.7841,29.901,366391.1846
2008-07-02 10:50:00,71.6,71.66,71.44,71.48,213695.39551357733,29.901,29.926,29.8342,29.8509,213695.3955
2008-07-02 10:55:00,71.49,71.54,71.37,71.44,649350.6493506493,29.8551,29.8759,29.8049,29.8342,649350.6494
2008-07-02 11:00:00,71.44,71.53,71.4,71.44,210022.30093139183,29.8342,29.8718,29.8175,29.8342,210022.3009
2008-07-02 11:05:00,71.44,71.54,71.4,71.43,280335.8257903713,29.8342,29.8759,29.8175,29.83,280335.8258
2008-07-02 11:10:00,71.43,71.43,71.35,71.4,158861.34067952252,29.83,29.83,29.7966,29.8175,158861.3407
2008-07-02 11:15:00,71.4,71.46,71.36,71.41,189557.9168306441,29.8175,29.8425,29.8008,29.8216,189557.9168
2008-07-02 11:20:00,71.4,71.47,71.36,71.45,235471.5991079628,29.8175,29.8467,29.8008,29.8383,235471.5991
2008-07-02 11:25:00,71.45,71.5,71.38,71.45,229568.4113865932,29.8383,29.8592,29.8091,29.8383,229568.4114
2008-07-02 11:30:00,71.46,71.46,71.36,71.4,130657.22156631248,29.8425,29.8425,29.8008,29.8175,130657.2216
2008-07-02 11:35:00,71.4,71.49,71.37,71.49,154925.88219860947,29.8175,29.8551,29.8049,29.8551,154925.8822
2008-07-02 11:40:00,71.49,71.53,71.47,71.5,205168.56880493244,29.8551,29.8718,29.8467,29.8592,205168.5688
2008-07-02 11:45:00,71.5,71.59,71.43,71.56,150728.0598189689,29.8592,29.8968,29.83,29.8843,150728.0598
2008-07-02 11:50:00,71.56,71.58,71.38,71.39,138659.3204775023,29.8843,29.8926,29.8091,29.8133,138659.3205
2008-07-02 11:55:00,71.39,71.56,71.39,71.52,130526.0396169487,29.8133,29.8843,29.8133,29.8676,130526.0396
2008-07-02 12:00:00,71.52,71.64,71.49,71.57,153876.42660369934,29.8676,29.9177,29.8551,29.8885,153876.4266
2008-07-02 12:05:00,71.57,71.6,71.39,71.42,143644.23455332546,29.8885,29.901,29.8133,29.8258,143644.2346
2008-07-02 12:10:00,71.41,71.53,71.41,71.53,147448.5110848747,29.8216,29.8718,29.8216,29.8718,147448.5111
2008-07-02 12:15:00,71.53,71.56,71.47,71.53,135773.31759149942,29.8718,29.8843,29.8467,29.8718,135773.3176
2008-07-02 12:20:00,71.53,71.62,71.44,71.47,182605.27351436444,29.8718,29.9093,29.8342,29.8467,182605.2735
2008-07-02 12:25:00,71.48,71.48,71.29,71.32,245179.0633608816,29.8509,29.8509,29.7715,29.7841,245179.0634
2008-07-02 12:30:00,71.31,71.39,71.21,71.23,221435.13052603963,29.7799,29.8133,29.7381,29.7465,221435.1305
2008-07-02 12:35:00,71.24,71.27,71.13,71.25,234553.3254624164,29.7506,29.7632,29.7047,29.7548,234553.3255
2008-07-02 12:40:00,71.24,71.35,71.24,71.34,212252.3940705759,29.7506,29.7966,29.7506,29.7924,212252.3941
2008-07-02 12:45:00,71.34,71.51,71.32,71.41,238095.2380952381,29.7924,29.8634,29.7841,29.8216,238095.2381
2008-07-02 12:50:00,71.41,71.41,71.28,71.3,176308.53994490358,29.8216,29.8216,29.7674,29.7757,176308.5399
2008-07-02 12:55:00,71.29,71.31,71.14,71.16,193493.3753115572,29.7715,29.7799,29.7089,29.7172,193493.3753
2008-07-02 13:00:00,71.17,71.18,70.98,70.98,242817.7882723337,29.7214,29.7256,29.6421,29.6421,242817.7883
2008-07-02 13:05:00,70.98,71.01,70.84,70.9,240062.96733569464,29.6421,29.6546,29.5836,29.6087,240062.9673
2008-07-02 13:10:00,70.9,71.0,70.87,70.9,183654.72910927457,29.6087,29.6504,29.5961,29.6087,183654.7291
2008-07-02 13:15:00,70.9,70.92,70.79,70.86,209891.11898202807,29.6087,29.617,29.5627,29.592,209891.119
2008-07-02 13:20:00,70.86,71.05,70.85,71.04,107962.74432638068,29.592,29.6713,29.5878,29.6671,107962.7443
2008-07-02 13:25:00,71.05,71.11,71.0,71.08,233241.5059687787,29.6713,29.6964,29.6504,29.6838,233241.506
2008-07-02 13:30:00,71.07,71.09,71.01,71.01,138396.95657877476,29.6797,29.688,29.6546,29.6546,138396.9566
2008-07-02 13:35:00,71.01,71.02,70.9,71.0,191788.00996982816,29.6546,29.6588,29.6087,29.6504,191788.01
2008-07-02 13:40:00,70.99,71.03,70.97,71.02,232847.9601206874,29.6462,29.663,29.6379,29.6588,232847.9601
2008-07-02 13:45:00,71.02,71.04,70.91,71.02,256329.52905680172,29.6588,29.6671,29.6128,29.6588,256329.5291
2008-07-02 13:50:00,71.02,71.02,70.95,70.97,241112.42293060475,29.6588,29.6588,29.6295,29.6379,241112.4229
2008-07-02 13:55:00,70.97,70.99,70.85,70.92,292404.56513183785,29.6379,29.6462,29.5878,29.617,292404.5651
2008-07-02 14:00:00,70.93,71.01,70.89,70.99,241637.15072805985,29.6212,29.6546,29.6045,29.6462,241637.1507
2008-07-02 14:05:00,70.99,71.04,70.97,71.01,268529.45034763217,29.6462,29.6671,29.6379,29.6546,268529.4503
2008-07-02 14:10:00,71.0,71.11,71.0,71.04,172373.08146399056,29.6504,29.6964,29.6504,29.6671,172373.0815
2008-07-02 14:15:00,71.04,71.06,70.95,70.96,271153.08933490753,29.6671,29.6755,29.6295,29.6337,271153.0893
2008-07-02 14:20:00,70.97,71.03,70.95,71.01,315361.4062704972,29.6379,29.663,29.6295,29.6546,315361.4063
2008-07-02 14:25:00,71.01,71.02,70.62,70.68,392496.3924963925,29.6546,29.6588,29.4917,29.5168,392496.3925
2008-07-02 14:30:00,70.68,70.75,70.58,70.58,313262.4950806769,29.5168,29.546,29.475,29.475,313262.4951
2008-07-02 14:35:00,70.58,70.58,70.3,70.31,333726.8791814246,29.475,29.475,29.3581,29.3623,333726.8792
2008-07-02 14:40:00,70.31,70.53,70.31,70.48,243342.5160697888,29.3623,29.4541,29.3623,29.4333,243342.5161
2008-07-02 14:45:00,70.49,70.55,70.44,70.48,198609.47133674409,29.4374,29.4625,29.4166,29.4333,198609.4713
2008-07-02 14:50:00,70.47,70.51,70.25,70.25,202413.7478682933,29.4291,29.4458,29.3372,29.3372,202413.7479
2008-07-02 14:55:00,70.25,70.45,70.21,70.3,320083.9564475928,29.3372,29.4207,29.3205,29.3581,320083.9564
2008-07-02 15:00:00,70.29,70.3,70.07,70.15,316542.0438147711,29.3539,29.3581,29.262,29.2955,316542.0438
2008-07-02 15:05:00,70.14,70.15,69.64,69.64,360094.45100354194,29.2913,29.2955,29.0825,29.0825,360094.451
2008-07-02 15:10:00,69.64,69.87,69.57,69.86,308277.58100485377,29.0825,29.1785,29.0532,29.1743,308277.581
2008-07-02 15:15:00,69.85,69.9,69.77,69.78,270890.72543618,29.1702,29.191,29.1368,29.1409,270890.7254
2008-07-02 15:20:00,69.78,70.02,69.74,70.0,316935.5896628624,29.1409,29.2412,29.1242,29.2328,316935.5897
2008-07-02 15:25:00,69.99,70.14,69.89,69.89,400629.6733569461,29.2286,29.2913,29.1869,29.1869,400629.6734
2008-07-02 15:30:00,69.89,69.9,69.5,69.51,604092.8768201496,29.1869,29.191,29.024,29.0282,604092.8768
2008-07-02 15:35:00,69.5,69.58,69.34,69.46,546241.637150728,29.024,29.0574,28.9572,29.0073,546241.6372
2008-07-02 15:40:00,69.45,69.46,69.3,69.45,462285.1895579168,29.0031,29.0073,28.9405,29.0031,462285.1896
2008-07-02 15:45:00,69.45,69.45,69.32,69.32,558572.7403909222,29.0031,29.0031,28.9488,28.9488,558572.7404
2008-07-02 15:50:00,69.32,69.32,69.15,69.16,764134.855043946,28.9488,28.9488,28.8778,28.882,764134.855
2008-07-02 15:55:00,69.16,69.19,68.99,69.16,1181686.999868818,28.882,28.8945,28.811,28.882,1181686.9999
2008-07-03 08:10:00,69.18,69.18,69.18,69.18,393.5458480913027,28.8904,28.8904,28.8904,28.8904,393.5458
2008-07-03 08:15:00,69.29,69.29,69.29,69.29,131.18194936376756,28.9363,28.9363,28.9363,28.9363,131.1819
2008-07-03 08:20:00,69.29,69.29,69.29,69.29,0.0,28.9363,28.9363,28.9363,28.9363,0.0
2008-07-03 08:25:00,69.29,69.29,69.29,69.29,0.0,28.9363,28.9363,28.9363,28.9363,0.0
2008-07-03 08:30:00,69.25,69.25,69.25,69.25,131.18194936376756,28.9196,28.9196,28.9196,28.9196,131.1819
2008-07-03 08:35:00,69.34,69.45,69.34,69.45,787.0916961826053,28.9572,29.0031,28.9572,29.0031,787.0917
2008-07-03 08:40:00,69.45,69.45,69.45,69.45,0.0,29.0031,29.0031,29.0031,29.0031,0.0
2008-07-03 08:45:00,69.45,69.45,69.45,69.45,0.0,29.0031,29.0031,29.0031,29.0031,0.0
2008-07-03 08:50:00,69.56,69.56,69.48,69.48,7083.825265643448,29.0491,29.0491,29.0157,29.0157,7083.8253
2008-07-03 08:55:00,69.48,69.48,69.48,69.48,0.0,29.0157,29.0157,29.0157,29.0157,0.0
2008-07-03 09:00:00,69.48,69.48,69.48,69.48,0.0,29.0157,29.0157,29.0157,29.0157,0.0
2008-07-03 09:05:00,69.49,69.49,69.49,69.49,655.9097468188378,29.0198,29.0198,29.0198,29.0198,655.9097
2008-07-03 09:10:00,69.45,69.49,69.38,69.38,1967.7292404565133,29.0031,29.0198,28.9739,28.9739,1967.7292
2008-07-03 09:15:00,69.38,69.38,69.38,69.38,0.0,28.9739,28.9739,28.9739,28.9739,0.0
2008-07-03 09:20:00,69.53,69.7,69.53,69.7,1705.365341728978,29.0365,29.1075,29.0365,29.1075,1705.3653
2008-07-03 09:25:00,69.67,69.67,69.64,69.64,918.2736455463728,29.095,29.095,29.0825,29.0825,918.2736
2008-07-03 09:30:00,69.69,69.98,69.37,69.74,467270.10363374,29.1034,29.2245,28.9697,29.1242,467270.1036
2008-07-03 09:35:00,69.74,69.75,69.5,69.54,418339.2365210547,29.1242,29.1284,29.024,29.0407,418339.2365
2008-07-03 09:40:00,69.53,69.54,69.06,69.2,517512.790240063,29.0365,29.0407,28.8403,28.8987,517512.7902
2008-07-03 09:45:00,69.19,69.19,68.23,68.66,739472.6485635577,28.8945,28.8945,28.4936,28.6732,739472.6486
2008-07-03 09:50:00,68.66,68.91,68.51,68.9,490489.3086711269,28.6732,28.7776,28.6106,28.7734,490489.3087
2008-07-03 09:55:00,68.91,69.37,68.89,69.36,536009.4451003543,28.7776,28.9697,28.7693,28.9655,536009.4451
2008-07-03 10:00:00,69.36,69.37,68.97,69.0,621540.0760855307,28.9655,28.9697,28.8027,28.8152,621540.0761
2008-07-03 10:05:00,68.99,69.35,68.74,69.34,535484.7173028991,28.811,28.9614,28.7066,28.9572,535484.7173
2008-07-03 10:10:00,69.34,69.42,69.21,69.31,379247.015610652,28.9572,28.9906,28.9029,28.9447,379247.0156
2008-07-03 10:15:00,69.31,69.48,69.19,69.48,386330.8408762954,28.9447,29.0157,28.8945,29.0157,386330.8409
2008-07-03 10:20:00,69.48,69.67,69.43,69.52,405483.4054834055,29.0157,29.095,28.9948,29.0324,405483.4055
2008-07-03 10:25:00,69.52,69.7,69.52,69.62,259477.8958415322,29.0324,29.1075,29.0324,29.0741,259477.8958
2008-07-03 10:30:00,69.63,69.73,69.37,69.72,296864.751410206,29.0783,29.1201,28.9697,29.1159,296864.7514
2008-07-03 10:35:00,69.71,70.06,69.71,69.96,439853.0762167126,29.1117,29.2579,29.1117,29.2161,439853.0762
2008-07-03 10:40:00,69.96,70.02,69.71,69.75,368358.9138134593,29.2161,29.2412,29.1117,29.1284,368358.9138
2008-07-03 10:45:00,69.74,70.13,69.53,70.12,325855.9622195986,29.1242,29.2871,29.0365,29.2829,325855.9622
2008-07-03 10:50:00,70.13,70.34,69.83,70.34,328479.60120687395,29.2871,29.3748,29.1618,29.3748,328479.6012
2008-07-03 10:55:00,70.35,70.46,69.85,70.39,390659.8452052998,29.379,29.4249,29.1702,29.3957,390659.8452
2008-07-03 11:00:00,70.41,70.51,70.25,70.5,399449.03581267217,29.404,29.4458,29.3372,29.4416,399449.0358
2008-07-03 11:05:00,70.49,70.95,70.49,70.92,378853.4697625607,29.4374,29.6295,29.4374,29.617,378853.4698
2008-07-03 11:10:00,70.92,70.93,70.7,70.83,372032.0083956448,29.617,29.6212,29.5251,29.5794,372032.0084
2008-07-03 11:15:00,70.79,70.83,70.52,70.55,291355.1095369277,29.5627,29.5794,29.45,29.4625,291355.1095
2008-07-03 11:20:00,70.54,70.66,70.44,70.63,239013.51174078448,29.4583,29.5084,29.4166,29.4959,239013.5117
2008-07-03 11:25:00,70.63,70.65,70.38,70.53,268135.90449954086,29.4959,29.5043,29.3915,29.4541,268135.9045
2008-07-03 11:30:00,70.54,70.62,70.07,70.09,367047.0943198216,29.4583,29.4917,29.262,29.2704,367047.0943
2008-07-03 11:35:00,70.09,70.12,69.94,70.08,237308.1463990555,29.2704,29.2829,29.2078,29.2662,237308.1464
2008-07-03 11:40:00,70.09,70.12,69.76,69.77,299750.75429620885,29.2704,29.2829,29.1326,29.1368,299750.7543
2008-07-03 11:45:00,69.77,70.04,69.76,70.02,226026.49875377148,29.1368,29.2495,29.1326,29.2412,226026.4988
2008-07-03 11:50:00,70.03,70.1,70.0,70.06,111111.11111111112,29.2453,29.2746,29.2328,29.2579,111111.1111
2008-07-03 11:55:00,70.06,70.1,69.97,70.09,128820.67427521972,29.2579,29.2746,29.2203,29.2704,128820.6743
2008-07-03 12:00:00,70.09,70.18,69.95,70.06,193755.73921028464,29.2704,29.308,29.2119,29.2579,193755.7392
2008-07-03 12:05:00,70.05,70.07,69.71,69.72,220385.67493112947,29.2537,29.262,29.1117,29.1159,220385.6749
2008-07-03 12:10:00,69.72,69.83,69.59,69.8,163977.43670470943,29.1159,29.1618,29.0616,29.1493,163977.4367
2008-07-03 12:15:00,69.8,70.12,69.79,70.11,198084.743539289,29.1493,29.2829,29.1451,29.2787,198084.7435
2008-07-03 12:20:00,70.1,70.1,69.8,70.02,192181.55581791943,29.2746,29.2746,29.1493,29.2412,192181.5558
2008-07-03 12:25:00,70.03,70.12,69.97,70.09,221828.6763741309,29.2453,29.2829,29.2203,29.2704,221828.6764
2008-07-03 12:30:00,70.09,70.09,69.72,69.79,282959.4647776466,29.2704,29.2704,29.1159,29.1451,282959.4648
2008-07-03 12:35:00,69.8,70.17,69.74,70.15,365210.5470287289,29.1493,29.3038,29.1242,29.2955,365210.547
2008-07-03 12:40:00,70.15,70.15,69.91,69.97,342647.25173816085,29.2955,29.2955,29.1952,29.2203,342647.2517
2008-07-03 12:45:00,69.98,70.12,69.92,70.12,438016.52892561984,29.2245,29.2829,29.1994,29.2829,438016.5289
2008-07-03 12:50:00,70.11,70.12,69.9,70.01,366784.7304210941,29.2787,29.2829,29.191,29.237,366784.7304
2008-07-03 12:55:00,70.01,70.13,69.94,70.02,389085.66181293456,29.237,29.2871,29.2078,29.2412,389085.6618
2008-07-07 09:30:00,69.45,69.48,68.0,69.2,509117.14548078185,29.0031,29.0157,28.3976,28.8987,509117.1455
2008-07-07 09:35:00,69.21,70.01,69.13,69.7,374786.8293322839,28.9029,29.237,28.8695,29.1075,374786.8293
2008-07-07 09:40:00,69.71,69.9,69.64,69.65,245703.79115833665,29.1117,29.191,29.0825,29.0866,245703.7912
2008-07-07 09:45:00,69.65,69.88,69.57,69.7,255017.70956316413,29.0866,29.1827,29.0532,29.1075,255017.7096
2008-07-07 09:50:00,69.7,70.28,69.7,70.25,300537.84599239146,29.1075,29.3497,29.1075,29.3372,300537.846
2008-07-07 09:55:00,70.26,70.35,70.06,70.21,192837.4655647383,29.3414,29.379,29.2579,29.3205,192837.4656
2008-07-07 10:00:00,70.21,70.25,69.9,70.11,293454.020726748,29.3205,29.3372,29.191,29.2787,293454.0207
2008-07-07 10:05:00,70.11,70.44,70.11,70.38,190476.19047619047,29.2787,29.4166,29.2787,29.3915,190476.1905
2008-07-07 10:10:00,70.39,70.41,70.14,70.22,141676.50531286895,29.3957,29.404,29.2913,29.3247,141676.5053
2008-07-07 10:15:00,70.22,70.25,69.94,70.22,245834.9731077004,29.3247,29.3372,29.2078,29.3247,245834.9731
2008-07-07 10:20:00,70.21,70.47,70.2,70.41,163321.5269578906,29.3205,29.4291,29.3163,29.404,163321.527
2008-07-07 10:25:00,70.43,70.6,70.32,70.54,150072.15007215008,29.4124,29.4834,29.3664,29.4583,150072.1501
2008-07-07 10:30:00,70.54,70.74,70.5,70.58,175914.9940968123,29.4583,29.5418,29.4416,29.475,175914.9941
2008-07-07 10:35:00,70.58,70.77,70.54,70.74,123835.76019939657,29.475,29.5544,29.4583,29.5418,123835.7602
2008-07-07 10:40:00,70.73,70.76,70.54,70.6,123311.0324019415,29.5377,29.5502,29.4583,29.4834,123311.0324
2008-07-07 10:45:00,70.6,70.68,70.31,70.35,265249.901613538,29.4834,29.5168,29.3623,29.379,265249.9016
2008-07-07 10:50:00,70.35,70.56,70.34,70.49,157811.88508461235,29.379,29.4667,29.3748,29.4374,157811.8851
2008-07-07 10:55:00,70.47,70.52,70.39,70.42,151515.15151515152,29.4291,29.45,29.3957,29.4082,151515.1515
2008-07-07 11:00:00,70.42,70.59,70.42,70.54,123442.21435130526,29.4082,29.4792,29.4082,29.4583,123442.2144
2008-07-07 11:05:00,70.54,70.56,70.22,70.22,158730.15873015873,29.4583,29.4667,29.3247,29.3247,158730.1587
2008-07-07 11:10:00,70.22,70.37,70.05,70.37,230749.0489308671,29.3247,29.3873,29.2537,29.3873,230749.0489
2008-07-07 11:15:00,70.37,70.51,70.16,70.26,220516.8568804933,29.3873,29.4458,29.2996,29.3414,220516.8569
2008-07-07 11:20:00,70.28,70.35,70.09,70.17,209759.9370326643,29.3497,29.379,29.2704,29.3038,209759.937
2008-07-07 11:25:00,70.15,70.34,70.15,70.33,208710.48143775412,29.2955,29.3748,29.2955,29.3706,208710.4814
2008-07-07 11:30:00,70.32,70.44,70.19,70.29,160566.70602125148,29.3664,29.4166,29.3122,29.3539,160566.706
2008-07-07 11:35:00,70.28,70.34,70.02,70.02,105470.28728846912,29.3497,29.3748,29.2412,29.2412,105470.2873
2008-07-07 11:40:00,70.02,70.15,69.99,70.06,226944.77239931785,29.2412,29.2955,29.2286,29.2579,226944.7724
2008-07-07 11:45:00,70.06,70.1,69.73,69.75,258690.8041453496,29.2579,29.2746,29.1201,29.1284,258690.8041
2008-07-07 11:50:00,69.75,69.87,69.68,69.7,238751.14784205693,29.1284,29.1785,29.0992,29.1075,238751.1478
2008-07-07 11:55:00,69.7,69.7,69.32,69.35,270234.8156893612,29.1075,29.1075,28.9488,28.9614,270234.8157
2008-07-07 12:00:00,69.35,69.58,69.31,69.58,241374.7868293323,28.9614,29.0574,28.9447,29.0574,241374.7868
2008-07-07 12:05:00,69.58,69.71,69.48,69.48,201364.2922733832,29.0574,29.1117,29.0157,29.0157,201364.2923
2008-07-07 12:10:00,69.48,69.59,69.37,69.59,136298.0453889545,29.0157,29.0616,28.9697,29.0616,136298.0454
2008-07-07 12:15:00,69.58,69.66,69.45,69.54,200314.83667847305,29.0574,29.0908,29.0031,29.0407,200314.8367
2008-07-07 12:20:00,69.54,69.58,69.32,69.51,235733.9630066903,29.0407,29.0574,28.9488,29.0282,235733.963
2008-07-07 12:25:00,69.51,69.74,69.29,69.32,254492.98176570903,29.0282,29.1242,28.9363,28.9488,254492.9818
2008-07-07 12:30:00,69.32,69.39,69.08,69.19,249245.7037911584,28.9488,28.9781,28.8486,28.8945,249245.7038
2008-07-07 12:35:00,69.19,69.32,69.0,69.09,219073.85543749185,28.8945,28.9488,28.8152,28.8528,219073.8554
2008-07-07 12:40:00,69.08,69.26,68.91,69.19,350780.5325987144,28.8486,28.9238,28.7776,28.8945,350780.5326
2008-07-07 12:45:00,69.19,69.22,69.02,69.02,134855.04394595305,28.8945,28.9071,28.8236,28.8236,134855.0439
2008-07-07 12:50:00,68.99,69.26,68.97,69.17,171454.80781844418,28.811,28.9238,28.8027,28.8862,171454.8078
2008-07-07 12:55:00,69.16,69.18,68.91,69.03,283484.1925751017,28.882,28.8904,28.7776,28.8277,283484.1926
2008-07-07 13:00:00,69.03,69.13,68.71,69.13,255148.8915125279,28.8277,28.8695,28.6941,28.8695,255148.8915
2008-07-07 13:05:00,69.12,69.19,68.84,68.88,220779.2207792208,28.8653,28.8945,28.7484,28.7651,220779.2208
2008-07-07 13:10:00,68.87,69.09,68.83,69.04,202676.1117670209,28.7609,28.8528,28.7442,28.8319,202676.1118
2008-07-07 13:15:00,69.03,69.07,68.92,69.05,277056.2770562771,28.8277,28.8444,28.7818,28.8361,277056.2771
2008-07-07 13:20:00,69.06,69.1,68.97,69.03,158467.7948314312,28.8403,28.857,28.8027,28.8277,158467.7948
2008-07-07 13:25:00,69.03,69.06,68.8,68.8,152302.2432113341,28.8277,28.8403,28.7317,28.7317,152302.2432
2008-07-07 13:30:00,68.81,69.06,68.8,69.0,178145.08723599633,28.7359,28.8403,28.7317,28.8152,178145.0872
2008-07-07 13:35:00,68.99,69.0,68.62,68.65,226288.86265249905,28.811,28.8152,28.6565,28.669,226288.8627
2008-07-07 13:40:00,68.65,68.75,68.62,68.74,126721.76308539943,28.669,28.7108,28.6565,28.7066,126721.7631
2008-07-07 13:45:00,68.74,68.81,68.73,68.77,250163.9774367047,28.7066,28.7359,28.7024,28.7191,250163.9774
2008-07-07 13:50:00,68.76,69.03,68.75,68.93,282303.55503082776,28.715,28.8277,28.7108,28.786,282303.555
2008-07-07 13:55:00,68.93,68.97,68.8,68.87,137085.1370851371,28.786,28.8027,28.7317,28.7609,137085.1371
2008-07-07 14:00:00,68.87,68.9,68.67,68.67,162140.88941361668,28.7609,28.7734,28.6774,28.6774,162140.8894
2008-07-07 14:05:00,68.68,68.7,68.54,68.61,250688.70523415977,28.6816,28.6899,28.6231,28.6523,250688.7052
2008-07-07 14:10:00,68.58,68.67,68.53,68.55,235602.78105732653,28.6398,28.6774,28.6189,28.6273,235602.7811
2008-07-07 14:15:00,68.55,68.66,68.45,68.48,223009.31391840483,28.6273,28.6732,28.5855,28.598,223009.3139
2008-07-07 14:20:00,68.48,68.73,68.42,68.69,228650.13774104684,28.598,28.7024,28.573,28.6857,228650.1377
2008-07-07 14:25:00,68.68,68.71,68.58,68.65,153482.88075560803,28.6816,28.6941,28.6398,28.669,153482.8808
2008-07-07 14:30:00,68.64,68.75,68.62,68.68,137872.2287813197,28.6649,28.7108,28.6565,28.6816,137872.2288
2008-07-07 14:35:00,68.68,68.68,68.43,68.47,177489.1774891775,28.6816,28.6816,28.5772,28.5939,177489.1775
2008-07-07 14:40:00,68.46,68.5,68.26,68.29,231929.68647514103,28.5897,28.6064,28.5062,28.5187,231929.6865
2008-07-07 14:45:00,68.29,68.39,68.23,68.38,161616.1616161616,28.5187,28.5605,28.4936,28.5563,161616.1616
2008-07-07 14:50:00,68.39,68.51,68.34,68.37,193231.0114128296,28.5605,28.6106,28.5396,28.5521,193231.0114
2008-07-07 14:55:00,68.38,68.55,68.26,68.55,154401.1544011544,28.5563,28.6273,28.5062,28.6273,154401.1544
2008-07-07 15:00:00,68.55,68.94,68.55,68.67,349731.07700380427,28.6273,28.7901,28.6273,28.6774,349731.077
2008-07-07 15:05:00,68.67,68.72,68.51,68.64,365735.2748261839,28.6774,28.6983,28.6106,28.6649,365735.2748
2008-07-07 15:10:00,68.64,68.78,68.58,68.73,298045.3889544799,28.6649,28.7233,28.6398,28.7024,298045.389
2008-07-07 15:15:00,68.72,69.03,68.72,69.02,358520.2676111767,28.6983,28.8277,28.6983,28.8236,358520.2676
2008-07-07 15:20:00,69.02,69.03,68.81,68.93,330709.694346058,28.8236,28.8277,28.7359,28.786,330709.6943
2008-07-07 15:25:00,68.93,69.15,68.85,69.1,525383.707201889,28.786,28.8778,28.7526,28.857,525383.7072
2008-07-07 15:30:00,69.1,69.42,69.03,69.42,624163.715072806,28.857,28.9906,28.8277,28.9906,624163.7151
2008-07-07 15:35:00,69.4,69.42,69.19,69.32,340417.1585989768,28.9822,28.9906,28.8945,28.9488,340417.1586
2008-07-07 15:40:00,69.32,69.38,68.91,68.91,611045.5201364292,28.9488,28.9739,28.7776,28.7776,611045.5201
2008-07-07 15:45:00,68.92,69.11,68.86,69.01,459005.6408238226,28.7818,28.8611,28.7567,28.8194,459005.6408
2008-07-07 15:50:00,69.01,69.16,68.92,68.92,429096.1563688837,28.8194,28.882,28.7818,28.7818,429096.1564
2008-07-07 15:55:00,68.91,68.97,68.77,68.77,540863.1772268136,28.7776,28.8027,28.7191,28.7191,540863.1772
2008-07-08 09:30:00,68.1,68.2,67.84,67.88,547159.9107962744,28.4393,28.4811,28.3308,28.3475,547159.9108
2008-07-08 09:35:00,67.87,67.87,67.36,67.39,537977.1743408107,28.3433,28.3433,28.1303,28.1428,537977.1743
2008-07-08 09:40:00,67.39,67.84,67.36,67.83,511216.0566706021,28.1428,28.3308,28.1303,28.3266,511216.0567
2008-07-08 09:45:00,67.84,68.04,67.79,67.79,455726.09208972845,28.3308,28.4143,28.3099,28.3099,455726.0921
2008-07-08 09:50:00,67.8,67.81,67.47,67.49,409943.5917617736,28.3141,28.3182,28.1763,28.1846,409943.5918
2008-07-08 09:55:00,67.51,67.56,67.31,67.33,583234.9468713105,28.193,28.2138,28.1094,28.1178,583234.9469
2008-07-08 10:00:00,67.32,67.52,67.23,67.47,448773.4487734488,28.1136,28.1971,28.076,28.1763,448773.4488
2008-07-08 10:05:00,67.49,67.58,67.35,67.49,456250.8198871836,28.1846,28.2222,28.1261,28.1846,456250.8199
2008-07-08 10:10:00,67.5,67.65,67.36,67.59,686868.6868686869,28.1888,28.2514,28.1303,28.2264,686868.6869
2008-07-08 10:15:00,67.59,68.05,67.59,67.59,507542.9620884167,28.2264,28.4185,28.2264,28.2264,507542.9621
2008-07-08 10:20:00,67.65,67.66,67.35,67.58,441951.98740653286,28.2514,28.2556,28.1261,28.2222,441951.9874
2008-07-08 10:25:00,67.58,67.61,67.12,67.15,489046.3072281254,28.2222,28.2347,28.0301,28.0426,489046.3072
2008-07-08 10:30:00,67.15,67.27,66.98,67.07,528007.3461891644,28.0426,28.0927,27.9716,28.0092,528007.3462
2008-07-08 10:35:00,67.07,67.14,66.88,66.99,633477.6334776335,28.0092,28.0384,27.9299,27.9758,633477.6335
2008-07-08 10:40:00,66.99,67.35,66.86,67.29,346845.0741178014,27.9758,28.1261,27.9215,28.1011,346845.0741
2008-07-08 10:45:00,67.29,67.41,67.14,67.35,317460.31746031746,28.1011,28.1512,28.0384,28.1261,317460.3175
2008-07-08 10:50:00,67.33,67.61,67.33,67.58,354322.44523153617,28.1178,28.2347,28.1178,28.2222,354322.4452
2008-07-08 10:55:00,67.58,67.68,67.52,67.55,320346.32034632034,28.2222,28.264,28.1971,28.2097,320346.3203
2008-07-08 11:00:00,67.56,67.77,67.43,67.72,424373.606191788,28.2138,28.3015,28.1595,28.2807,424373.6062
2008-07-08 11:05:00,67.7,67.73,67.56,67.72,337531.1557129739,28.2723,28.2848,28.2138,28.2807,337531.1557
2008-07-08 11:10:00,67.69,68.09,67.58,68.08,405352.2235340417,28.2681,28.4352,28.2222,28.431,405352.2235
2008-07-08 11:15:00,68.08,68.12,67.93,67.93,353797.7174340811,28.431,28.4477,28.3684,28.3684,353797.7174
2008-07-08 11:20:00,67.94,68.04,67.08,67.88,346320.34632034635,28.3725,28.4143,28.0134,28.3475,346320.3463
2008-07-08 11:25:00,67.88,67.88,67.72,67.86,341991.341991342,28.3475,28.3475,28.2807,28.3391,341991.342
2008-07-08 11:30:00,67.86,67.87,67.67,67.85,281122.91748655384,28.3391,28.3433,28.2598,28.3349,281122.9175
2008-07-08 11:35:00,67.84,68.04,67.84,67.97,187983.7334382789,28.3308,28.4143,28.3308,28.3851,187983.7334
2008-07-08 11:40:00,67.97,67.97,67.72,67.74,216187.85255148893,28.3851,28.3851,28.2807,28.289,216187.8526
2008-07-08 11:45:00,67.75,67.86,67.66,67.79,127640.03673094582,28.2932,28.3391,28.2556,28.3099,127640.0367
2008-07-08 11:50:00,67.79,67.83,67.68,67.69,97205.82447855176,28.3099,28.3266,28.264,28.2681,97205.8245
2008-07-08 11:55:00,67.68,67.94,67.57,67.94,195329.9226026499,28.264,28.3725,28.218,28.3725,195329.9226
2008-07-08 12:00:00,67.92,68.01,67.78,67.88,207136.29804538892,28.3642,28.4018,28.3057,28.3475,207136.298
2008-07-08 12:05:00,67.85,68.1,67.79,68.03,221697.49442476715,28.3349,28.4393,28.3099,28.4101,221697.4944
2008-07-08 12:10:00,68.02,68.1,67.99,68.06,274170.2741702742,28.4059,28.4393,28.3934,28.4226,274170.2742
2008-07-08 12:15:00,68.05,68.18,68.01,68.01,166601.0756919848,28.4185,28.4728,28.4018,28.4018,166601.0757
2008-07-08 12:20:00,68.02,68.25,67.91,68.21,171192.44391971666,28.4059,28.502,28.36,28.4853,171192.4439
2008-07-08 12:25:00,68.21,68.3,68.2,68.24,169224.71467926013,28.4853,28.5229,28.4811,28.4978,169224.7147
2008-07-08 12:30:00,68.24,68.3,68.17,68.18,169618.26052735143,28.4978,28.5229,28.4686,28.4728,169618.2605
2008-07-08 12:35:00,68.16,68.2,68.08,68.13,168699.98688180506,28.4644,28.4811,28.431,28.4519,168699.9869
2008-07-08 12:40:00,68.13,68.34,68.11,68.26,192706.28361537453,28.4519,28.5396,28.4435,28.5062,192706.2836
2008-07-08 12:45:00,68.26,68.29,68.1,68.1,247409.1565000656,28.5062,28.5187,28.4393,28.4393,247409.1565
2008-07-08 12:50:00,68.1,68.12,67.92,67.94,159123.70457825004,28.4393,28.4477,28.3642,28.3725,159123.7046
2008-07-08 12:55:00,67.95,68.12,67.94,67.97,181162.272071363,28.3767,28.4477,28.3725,28.3851,181162.2721
2008-07-08 13:00:00,67.97,68.13,67.94,68.02,163321.5269578906,28.3851,28.4519,28.3725,28.4059,163321.527
2008-07-08 13:05:00,68.01,68.11,67.91,67.94,155188.24609733702,28.4018,28.4435,28.36,28.3725,155188.2461
2008-07-08 13:10:00,67.93,67.96,67.81,67.91,157943.06703397614,28.3684,28.3809,28.3182,28.36,157943.067
2008-07-08 13:15:00,67.91,67.96,67.72,67.86,180637.544273908,28.36,28.3809,28.2807,28.3391,180637.5443
2008-07-08 13:20:00,67.87,67.87,67.59,67.62,168568.8049324413,28.3433,28.3433,28.2264,28.2389,168568.8049
2008-07-08 13:25:00,67.62,67.7,67.6,67.6,146923.78328741965,28.2389,28.2723,28.2305,28.2305,146923.7833
2008-07-08 13:30:00,67.62,67.74,67.5,67.52,201233.11032401945,28.2389,28.289,28.1888,28.1971,201233.1103
2008-07-08 13:35:00,67.5,67.52,67.32,67.32,199921.2908303817,28.1888,28.1971,28.1136,28.1136,199921.2908
2008-07-08 13:40:00,67.31,67.48,67.23,67.48,190345.0085268267,28.1094,28.1804,28.076,28.1804,190345.0085
2008-07-08 13:45:00,67.47,67.62,67.43,67.56,218024.39984258168,28.1763,28.2389,28.1595,28.2138,218024.3998
2008-07-08 13:50:00,67.56,67.57,67.27,67.29,228125.40994359177,28.2138,28.218,28.0927,28.1011,228125.4099
2008-07-08 13:55:00,67.29,67.53,67.27,67.51,207267.4799947528,28.1011,28.2013,28.0927,28.193,207267.48
2008-07-08 14:00:00,67.51,67.64,67.42,67.57,193755.73921028464,28.193,28.2472,28.1554,28.218,193755.7392
2008-07-08 14:05:00,67.57,67.61,67.4,67.46,169224.71467926013,28.218,28.2347,28.147,28.1721,169224.7147
2008-07-08 14:10:00,67.46,67.62,67.41,67.51,146661.41938869213,28.1721,28.2389,28.1512,28.193,146661.4194
2008-07-08 14:15:00,67.51,67.52,67.39,67.48,153220.5168568805,28.193,28.1971,28.1428,28.1804,153220.5169
2008-07-08 14:20:00,67.48,67.59,67.44,67.49,245703.79115833665,28.1804,28.2264,28.1637,28.1846,245703.7912
2008-07-08 14:25:00,67.48,67.53,67.41,67.51,181293.4540207268,28.1804,28.2013,28.1512,28.193,181293.454
2008-07-08 14:30:00,67.52,67.68,67.44,67.53,132362.58690804147,28.1971,28.264,28.1637,28.2013,132362.5869
2008-07-08 14:35:00,67.52,67.81,67.49,67.58,168962.3507805326,28.1971,28.3182,28.1846,28.2222,168962.3508
2008-07-08 14:40:00,67.58,68.17,67.58,67.94,192837.4655647383,28.2222,28.4686,28.2222,28.3725,192837.4656
2008-07-08 14:45:00,67.95,68.1,67.88,68.0,194674.01285583104,28.3767,28.4393,28.3475,28.3976,194674.0129
2008-07-08 14:50:00,68.0,68.16,67.94,68.07,271415.45323363505,28.3976,28.4644,28.3725,28.4268,271415.4532
2008-07-08 14:55:00,68.09,68.23,67.96,68.21,215269.57890594256,28.4352,28.4936,28.3809,28.4853,215269.5789
2008-07-08 15:00:00,68.21,68.32,68.16,68.28,211596.48432375703,28.4853,28.5312,28.4644,28.5145,211596.4843
2008-07-08 15:05:00,68.28,68.44,68.2,68.32,364423.4553325463,28.5145,28.5813,28.4811,28.5312,364423.4553
2008-07-08 15:10:00,68.32,68.51,68.29,68.36,367047.0943198216,28.5312,28.6106,28.5187,28.5479,367047.0943
2008-07-08 15:15:00,68.36,68.43,68.14,68.33,201889.02007083825,28.5479,28.5772,28.4561,28.5354,201889.0201
2008-07-08 15:20:00,68.33,68.41,68.25,68.37,203463.20346320348,28.5354,28.5688,28.502,28.5521,203463.2035
2008-07-08 15:25:00,68.39,68.41,68.26,68.31,196379.37819756003,28.5605,28.5688,28.5062,28.527,196379.3782
2008-07-08 15:30:00,68.31,68.39,68.06,68.17,333202.1513839696,28.527,28.5605,28.4226,28.4686,333202.1514
2008-07-08 15:35:00,68.18,68.2,67.99,68.07,290699.1997901089,28.4728,28.4811,28.3934,28.4268,290699.1998
2008-07-08 15:40:00,68.07,68.07,67.87,67.9,324544.14272596093,28.4268,28.4268,28.3433,28.3558,324544.1427
2008-07-08 15:45:00,67.9,67.97,67.88,67.97,355503.08277581003,28.3558,28.3851,28.3475,28.3851,355503.0828
2008-07-08 15:50:00,67.97,68.19,67.97,68.16,405745.769382133,28.3851,28.4769,28.3851,28.4644,405745.7694
2008-07-08 15:55:00,68.16,68.19,67.96,67.97,517775.1541387905,28.4644,28.4769,28.3809,28.3851,517775.1541
2008-07-09 09:30:00,68.01,68.52,68.01,68.4,370064.2791551882,28.4018,28.6147,28.4018,28.5646,370064.2792
2008-07-09 09:35:00,68.41,68.98,68.39,68.97,316935.5896628624,28.5688,28.8068,28.5605,28.8027,316935.5897
2008-07-09 09:40:00,68.97,68.99,68.77,68.78,328610.78315623774,28.8027,28.811,28.7191,28.7233,328610.7832
2008-07-09 09:45:00,68.78,69.02,68.61,68.97,289912.1080939263,28.7233,28.8236,28.6523,28.8027,289912.1081
2008-07-09 09:50:00,68.99,69.17,68.97,69.06,261707.98898071627,28.811,28.8862,28.8027,28.8403,261707.989
2008-07-09 09:55:00,69.05,69.16,68.89,68.93,296733.5694608422,28.8361,28.882,28.7693,28.786,296733.5695
2008-07-09 10:00:00,68.95,69.37,68.95,69.37,337006.4279155188,28.7943,28.9697,28.7943,28.9697,337006.4279
2008-07-09 10:05:00,69.36,69.5,69.33,69.42,352617.07988980715,28.9655,29.024,28.953,28.9906,352617.0799
2008-07-09 10:10:00,69.42,69.44,69.13,69.16,277318.6409550046,28.9906,28.9989,28.8695,28.882,277318.641
2008-07-09 10:15:00,69.14,69.19,68.84,68.97,277449.8229043684,28.8737,28.8945,28.7484,28.8027,277449.8229
2008-07-09 10:20:00,68.96,69.14,68.9,69.0,310245.31024531025,28.7985,28.8737,28.7734,28.8152,310245.3102
2008-07-09 10:25:00,69.0,69.2,68.94,68.96,191788.00996982816,28.8152,28.8987,28.7901,28.7985,191788.01
2008-07-09 10:30:00,68.96,69.08,68.94,69.05,183917.0930080021,28.7985,28.8486,28.7901,28.8361,183917.093
2008-07-09 10:35:00,69.08,69.51,69.06,69.47,444444.4444444445,28.8486,29.0282,28.8403,29.0115,444444.4444
2008-07-09 10:40:00,69.47,69.49,69.21,69.22,232585.59622195983,29.0115,29.0198,28.9029,28.9071,232585.5962
2008-07-09 10:45:00,69.22,69.35,69.08,69.12,221172.76662731208,28.9071,28.9614,28.8486,28.8653,221172.7666
2008-07-09 10:50:00,69.1,69.28,69.1,69.19,226157.68070313527,28.857,28.9321,28.857,28.8945,226157.6807
2008-07-09 10:55:00,69.19,69.27,68.93,69.04,205299.75075429623,28.8945,28.928,28.786,28.8319,205299.7508
2008-07-09 11:00:00,69.03,69.12,68.65,68.74,297389.47920766106,28.8277,28.8653,28.669,28.7066,297389.4792
2008-07-09 11:05:00,68.75,68.77,68.55,68.56,210022.30093139183,28.7108,28.7191,28.6273,28.6314,210022.3009
2008-07-09 11:10:00,68.57,68.71,68.44,68.53,308277.58100485377,28.6356,28.6941,28.5813,28.6189,308277.581
2008-07-09 11:15:00,68.55,68.6,68.33,68.36,331365.60409287683,28.6273,28.6482,28.5354,28.5479,331365.6041
2008-07-09 11:20:00,68.36,68.36,68.07,68.17,221697.49442476715,28.5479,28.5479,28.4268,28.4686,221697.4944
2008-07-09 11:25:00,68.17,68.21,67.78,67.81,287813.196904106,28.4686,28.4853,28.3057,28.3182,287813.1969
2008-07-09 11:30:00,67.82,68.14,67.77,68.1,244916.699462154,28.3224,28.4561,28.3015,28.4393,244916.6995
2008-07-09 11:35:00,68.11,68.18,67.97,67.98,127246.49088285452,28.4435,28.4728,28.3851,28.3892,127246.4909
2008-07-09 11:40:00,67.97,68.06,67.77,68.05,165682.80204643842,28.3851,28.4226,28.3015,28.4185,165682.802
2008-07-09 11:45:00,68.04,68.23,68.0,68.2,153482.88075560803,28.4143,28.4936,28.3976,28.4811,153482.8808
2008-07-09 11:50:00,68.2,68.53,68.13,68.38,237964.05614587435,28.4811,28.6189,28.4519,28.5563,237964.0561
2008-07-09 11:55:00,68.36,68.4,68.1,68.2,178407.45113472387,28.5479,28.5646,28.4393,28.4811,178407.4511
2008-07-09 12:00:00,68.23,68.23,68.04,68.23,188770.8251344615,28.4936,28.4936,28.4143,28.4936,188770.8251
2008-07-09 12:05:00,68.23,68.27,68.13,68.22,139839.9580217762,28.4936,28.5103,28.4519,28.4895,139839.958
2008-07-09 12:10:00,68.21,68.34,68.09,68.09,124754.03384494294,28.4853,28.5396,28.4352,28.4352,124754.0338
2008-07-09 12:15:00,68.07,68.18,67.96,68.04,150465.6959202414,28.4268,28.4728,28.3809,28.4143,150465.6959
2008-07-09 12:20:00,68.05,68.2,67.83,67.87,219073.85543749185,28.4185,28.4811,28.3266,28.3433,219073.8554
2008-07-09 12:25:00,67.87,68.04,67.83,68.03,121080.93926275744,28.3433,28.4143,28.3266,28.4101,121080.9393
2008-07-09 12:30:00,68.04,68.11,68.02,68.02,113341.20425029517,28.4143,28.4435,28.4059,28.4059,113341.2043
2008-07-09 12:35:00,68.04,68.23,68.03,68.1,145611.963793782,28.4143,28.4936,28.4101,28.4393,145611.9638
2008-07-09 12:40:00,68.1,68.15,67.97,68.0,187327.82369146007,28.4393,28.4602,28.3851,28.3976,187327.8237
2008-07-09 12:45:00,68.0,68.03,67.86,67.88,224714.67926013385,28.3976,28.4101,28.3391,28.3475,224714.6793
2008-07-09 12:50:00,67.88,68.0,67.84,67.94,148104.42083169357,28.3475,28.3976,28.3308,28.3725,148104.4208
2008-07-09 12:55:00,67.94,68.01,67.81,67.85,126590.58113603567,28.3725,28.4018,28.3182,28.3349,126590.5811
2008-07-09 13:00:00,67.85,67.87,67.63,67.66,251213.43303161487,28.3349,28.3433,28.2431,28.2556,251213.433
2008-07-09 13:05:00,67.67,67.75,67.61,67.62,197166.4698937426,28.2598,28.2932,28.2347,28.2389,197166.4699
2008-07-09 13:10:00,67.63,67.9,67.62,67.86,130657.22156631248,28.2431,28.3558,28.2389,28.3391,130657.2216
2008-07-09 13:15:00,67.86,67.88,67.74,67.83,101928.3746556474,28.3391,28.3475,28.289,28.3266,101928.3747
2008-07-09 13:20:00,67.83,67.91,67.8,67.8,88023.08802308803,28.3266,28.36,28.3141,28.3141,88023.088
2008-07-09 13:25:00,67.79,67.84,67.73,67.77,96287.5508330054,28.3099,28.3308,28.2848,28.3015,96287.5508
2008-07-09 13:30:00,67.76,67.94,67.75,67.89,109405.74576938212,28.2974,28.3725,28.2932,28.3517,109405.7458
2008-07-09 13:35:00,67.88,67.91,67.73,67.77,122261.57680703136,28.3475,28.36,28.2848,28.3015,122261.5768
2008-07-09 13:40:00,67.77,67.87,67.76,67.84,104683.1955922865,28.3015,28.3433,28.2974,28.3308,104683.1956
2008-07-09 13:45:00,67.83,67.88,67.77,67.88,88285.45192181556,28.3266,28.3475,28.3015,28.3475,88285.4519
2008-07-09 13:50:00,67.88,67.9,67.76,67.81,108881.01797192708,28.3475,28.3558,28.2974,28.3182,108881.018
2008-07-09 13:55:00,67.79,67.84,67.62,67.67,162403.25331234423,28.3099,28.3308,28.2389,28.2598,162403.2533
2008-07-09 14:00:00,67.68,67.72,67.57,67.71,221172.76662731208,28.264,28.2807,28.218,28.2765,221172.7666
2008-07-09 14:05:00,67.71,67.77,67.61,67.62,187196.64174209628,28.2765,28.3015,28.2347,28.2389,187196.6417
2008-07-09 14:10:00,67.61,67.69,67.54,67.59,128820.67427521972,28.2347,28.2681,28.2055,28.2264,128820.6743
2008-07-09 14:15:00,67.58,67.65,67.39,67.41,177751.54138790502,28.2222,28.2514,28.1428,28.1512,177751.5414
2008-07-09 14:20:00,67.41,67.58,67.36,67.58,235078.05325987143,28.1512,28.2222,28.1303,28.2222,235078.0533
2008-07-09 14:25:00,67.56,67.62,67.46,67.51,220385.67493112947,28.2138,28.2389,28.1721,28.193,220385.6749
2008-07-09 14:30:00,67.51,67.62,67.43,67.43,134855.04394595305,28.193,28.2389,28.1595,28.1595,134855.0439
2008-07-09 14:35:00,67.43,67.44,67.29,67.35,215007.215007215,28.1595,28.1637,28.1011,28.1261,215007.215
2008-07-09 14:40:00,67.35,67.44,67.2,67.2,201626.6561721108,28.1261,28.1637,28.0635,28.0635,201626.6562
2008-07-09 14:45:00,67.2,67.39,67.2,67.33,235078.05325987143,28.0635,28.1428,28.0635,28.1178,235078.0533
2008-07-09 14:50:00,67.32,67.35,67.08,67.14,250426.34133543223,28.1136,28.1261,28.0134,28.0384,250426.3413
2008-07-09 14:55:00,67.14,67.22,67.08,67.09,227600.6821461367,28.0384,28.0719,28.0134,28.0176,227600.6821
2008-07-09 15:00:00,67.08,67.24,66.98,67.22,261839.17093008003,28.0134,28.0802,27.9716,28.0719,261839.1709
2008-07-09 15:05:00,67.22,67.38,67.1,67.1,416765.0531286895,28.0719,28.1387,28.0217,28.0217,416765.0531
2008-07-09 15:10:00,67.1,67.55,67.1,67.42,277187.4590056408,28.0217,28.2097,28.0217,28.1554,277187.459
2008-07-09 15:15:00,67.41,67.54,67.36,67.44,183917.0930080021,28.1512,28.2055,28.1303,28.1637,183917.093
2008-07-09 15:20:00,67.44,67.61,67.42,67.52,338318.2474091565,28.1637,28.2347,28.1554,28.1971,338318.2474
2008-07-09 15:25:00,67.52,67.62,67.45,67.6,191919.19191919192,28.1971,28.2389,28.1679,28.2305,191919.1919
2008-07-09 15:30:00,67.59,67.63,67.46,67.48,217237.30814639907,28.2264,28.2431,28.1721,28.1804,217237.3081
2008-07-09 15:35:00,67.49,67.59,67.42,67.44,242686.60632297,28.1846,28.2264,28.1554,28.1637,242686.6063
2008-07-09 15:40:00,67.43,67.43,66.94,66.94,392496.3924963925,28.1595,28.1595,27.9549,27.9549,392496.3925
2008-07-09 15:45:00,66.94,67.13,66.88,66.97,489308.671126853,27.9549,28.0343,27.9299,27.9674,489308.6711
2008-07-09 15:50:00,66.97,67.08,66.93,66.98,505968.77869605145,27.9674,28.0134,27.9507,27.9716,505968.7787
2008-07-09 15:55:00,66.98,67.0,66.73,66.76,647514.1020595566,27.9716,27.98,27.8672,27.8797,647514.1021
2008-07-10 09:30:00,67.0,67.84,66.93,67.43,361537.4524465434,27.98,28.3308,27.9507,28.1595,361537.4524
2008-07-10 09:35:00,67.43,67.48,67.1,67.26,351698.8062442608,28.1595,28.1804,28.0217,28.0886,351698.8062
2008-07-10 09:40:00,67.28,67.55,67.05,67.05,392627.57444575627,28.0969,28.2097,28.0009,28.0009,392627.5744
2008-07-10 09:45:00,67.11,67.35,66.85,67.31,289256.19834710745,28.0259,28.1261,27.9173,28.1094,289256.1983
2008-07-10 09:50:00,67.31,67.36,67.01,67.16,235996.3269054178,28.1094,28.1303,27.9842,28.0468,235996.3269
2008-07-10 09:55:00,67.11,67.35,67.07,67.09,252525.2525252525,28.0259,28.1261,28.0092,28.0176,252525.2525
2008-07-10 10:00:00,67.11,67.26,67.07,67.17,201364.2922733832,28.0259,28.0886,28.0092,28.051,201364.2923
2008-07-10 10:05:00,67.19,67.2,66.91,66.91,320608.6842450479,28.0593,28.0635,27.9424,27.9424,320608.6842
2008-07-10 10:10:00,66.91,67.02,66.5,66.54,333464.5152826971,27.9424,27.9883,27.7712,27.7879,333464.5153
2008-07-10 10:15:00,66.52,66.77,66.35,66.74,311950.6755870392,27.7795,27.8839,27.7085,27.8714,311950.6756
2008-07-10 10:20:00,66.74,66.94,66.59,66.83,227075.95434868164,27.8714,27.9549,27.8088,27.909,227075.9543
2008-07-10 10:25:00,66.83,67.17,66.73,67.13,193886.92115964845,27.909,28.051,27.8672,28.0343,193886.9212
2008-07-10 10:30:00,67.12,67.35,67.04,67.29,160697.88797061524,28.0301,28.1261,27.9967,28.1011,160697.888
2008-07-10 10:35:00,67.27,67.45,67.08,67.14,275744.4575626394,28.0927,28.1679,28.0134,28.0384,275744.4576
2008-07-10 10:40:00,67.13,67.59,67.13,67.46,311425.94778958417,28.0343,28.2264,28.0343,28.1721,311425.9478
2008-07-10 10:45:00,67.47,67.84,67.46,67.83,278892.82434736984,28.1763,28.3308,28.1721,28.3266,278892.8243
2008-07-10 10:50:00,67.81,67.84,67.51,67.55,190738.554374918,28.3182,28.3308,28.193,28.2097,190738.5544
2008-07-10 10:55:00,67.55,67.76,67.52,67.54,209759.9370326643,28.2097,28.2974,28.1971,28.2055,209759.937
2008-07-10 11:00:00,67.55,67.84,67.32,67.83,200446.0186278368,28.2097,28.3308,28.1136,28.3266,200446.0186
2008-07-10 11:05:00,67.79,67.8,67.26,67.27,202413.7478682933,28.3099,28.3141,28.0886,28.0927,202413.7479
2008-07-10 11:10:00,67.27,67.46,67.23,67.25,153351.69880624427,28.0927,28.1721,28.076,28.0844,153351.6988
2008-07-10 11:15:00,67.27,67.27,67.06,67.2,205562.1146530237,28.0927,28.0927,28.005,28.0635,205562.1147
2008-07-10 11:20:00,67.19,67.43,67.14,67.33,169880.62442607898,28.0593,28.1595,28.0384,28.1178,169880.6244
2008-07-10 11:25:00,67.34,67.44,67.23,67.38,211990.0301718484,28.122,28.1637,28.076,28.1387,211990.0302
2008-07-10 11:30:00,67.39,67.66,67.38,67.51,179588.08867899777,28.1428,28.2556,28.1387,28.193,179588.0887
2008-07-10 11:35:00,67.52,67.56,67.27,67.31,183130.0013118195,28.1971,28.2138,28.0927,28.1094,183130.0013
2008-07-10 11:40:00,67.31,67.39,67.23,67.26,133805.5883510429,28.1094,28.1428,28.076,28.0886,133805.5884
2008-07-10 11:45:00,67.25,67.36,67.19,67.24,157155.97533779353,28.0844,28.1303,28.0593,28.0802,157155.9753
2008-07-10 11:50:00,67.25,67.36,67.2,67.21,170011.80637544274,28.0844,28.1303,28.0635,28.0677,170011.8064
2008-07-10 11:55:00,67.23,67.23,66.96,67.17,144168.96235078055,28.076,28.076,27.9633,28.051,144168.9624
2008-07-10 12:00:00,67.19,67.52,67.13,67.3,279811.0979929162,28.0593,28.1971,28.0343,28.1053,279811.098
2008-07-10 12:05:00,67.33,67.54,67.3,67.51,208448.11753902663,28.1178,28.2055,28.1053,28.193,208448.1175
2008-07-10 12:10:00,67.51,67.79,67.48,67.68,186278.3680965499,28.193,28.3099,28.1804,28.264,186278.3681
2008-07-10 12:15:00,67.67,67.83,67.62,67.63,123179.85045257772,28.2598,28.3266,28.2389,28.2431,123179.8505
2008-07-10 12:20:00,67.63,67.67,67.52,67.6,150596.87786960514,28.2431,28.2598,28.1971,28.2305,150596.8779
2008-07-10 12:25:00,67.61,67.65,67.3,67.3,106650.92483274304,28.2347,28.2514,28.1053,28.1053,106650.9248
2008-07-10 12:30:00,67.32,67.42,67.24,67.39,87498.36022563296,28.1136,28.1554,28.0802,28.1428,87498.3602
2008-07-10 12:35:00,67.39,67.46,67.29,67.29,97205.82447855176,28.1428,28.1721,28.1011,28.1011,97205.8245
2008-07-10 12:40:00,67.3,67.44,67.27,67.35,103240.19414928506,28.1053,28.1637,28.0927,28.1261,103240.1941
2008-07-10 12:45:00,67.34,67.39,67.2,67.24,138528.13852813854,28.122,28.1428,28.0635,28.0802,138528.1385
2008-07-10 12:50:00,67.24,67.31,67.15,67.27,164764.52840089204,28.0802,28.1094,28.0426,28.0927,164764.5284
2008-07-10 12:55:00,67.29,67.31,67.2,67.26,207529.84389348025,28.1011,28.1094,28.0635,28.0886,207529.8439
2008-07-10 13:00:00,67.27,67.32,67.17,67.3,143250.68870523418,28.0927,28.1136,28.051,28.1053,143250.6887
2008-07-10 13:05:00,67.28,67.49,67.27,67.39,77922.07792207792,28.0969,28.1846,28.0927,28.1428,77922.0779
2008-07-10 13:10:00,67.39,67.55,67.35,67.51,83169.35589662862,28.1428,28.2097,28.1261,28.193,83169.3559
2008-07-10 13:15:00,67.49,67.62,67.42,67.57,72281.25409943592,28.1846,28.2389,28.1554,28.218,72281.2541
2008-07-10 13:20:00,67.56,67.63,67.53,67.57,74117.80139052866,28.2138,28.2431,28.2013,28.218,74117.8014
2008-07-10 13:25:00,67.56,67.66,67.46,67.57,72281.25409943592,28.2138,28.2556,28.1721,28.218,72281.2541
2008-07-10 13:30:00,67.57,67.65,67.43,67.64,80283.35301062574,28.218,28.2514,28.1595,28.2472,80283.353
2008-07-10 13:35:00,67.63,67.67,67.51,67.6,106650.92483274304,28.2431,28.2598,28.193,28.2305,106650.9248
2008-07-10 13:40:00,67.6,67.67,67.53,67.67,90121.99921290833,28.2305,28.2598,28.2013,28.2598,90121.9992
2008-07-10 13:45:00,67.67,67.72,67.63,67.71,99435.9176177358,28.2598,28.2807,28.2431,28.2765,99435.9176
2008-07-10 13:50:00,67.71,67.97,67.65,67.91,123573.39630066905,28.2765,28.3851,28.2514,28.36,123573.3963
2008-07-10 13:55:00,67.91,68.05,67.63,67.73,170142.9883248065,28.36,28.4185,28.2431,28.2848,170142.9883
2008-07-10 14:00:00,67.72,67.85,67.67,67.77,113997.113997114,28.2807,28.3349,28.2598,28.3015,113997.114
2008-07-10 14:05:00,67.75,67.92,67.75,67.88,99829.46346582712,28.2932,28.3642,28.2932,28.3475,99829.4635
2008-07-10 14:10:00,67.88,67.92,67.64,67.72,135773.31759149942,28.3475,28.3642,28.2472,28.2807,135773.3176
2008-07-10 14:15:00,67.71,67.86,67.71,67.78,110192.83746556472,28.2765,28.3391,28.2765,28.3057,110192.8375
2008-07-10 14:20:00,67.78,68.07,67.78,67.95,135510.95369277187,28.3057,28.4268,28.3057,28.3767,135510.9537
2008-07-10 14:25:00,67.94,67.95,67.69,67.91,185228.91250163977,28.3725,28.3767,28.2681,28.36,185228.9125
2008-07-10 14:30:00,67.93,68.05,67.6,67.62,205168.56880493244,28.3684,28.4185,28.2305,28.2389,205168.5688
2008-07-10 14:35:00,67.62,67.92,67.58,67.68,184310.6388560934,28.2389,28.3642,28.2222,28.264,184310.6389
2008-07-10 14:40:00,67.68,67.79,67.35,67.39,317722.68135904503,28.264,28.3099,28.1261,28.1428,317722.6814
2008-07-10 14:45:00,67.4,67.63,67.27,67.49,358126.7217630854,28.147,28.2431,28.0927,28.1846,358126.7218
2008-07-10 14:50:00,67.48,67.55,67.3,67.49,211990.0301718484,28.1804,28.2097,28.1053,28.1846,211990.0302
2008-07-10 14:55:00,67.48,67.59,67.3,67.3,192706.28361537453,28.1804,28.2264,28.1053,28.1053,192706.2836
2008-07-10 15:00:00,67.3,67.58,67.27,67.35,242817.7882723337,28.1053,28.2222,28.0927,28.1261,242817.7883
2008-07-10 15:05:00,67.36,67.7,67.35,67.59,269316.5420438148,28.1303,28.2723,28.1261,28.2264,269316.542
2008-07-10 15:10:00,67.6,67.9,67.57,67.79,159779.61432506886,28.2305,28.3558,28.218,28.3099,159779.6143
2008-07-10 15:15:00,67.79,67.88,67.64,67.77,152695.78905942544,28.3099,28.3475,28.2472,28.3015,152695.7891
2008-07-10 15:20:00,67.76,67.87,67.71,67.81,242686.60632297,28.2974,28.3433,28.2765,28.3182,242686.6063
2008-07-10 15:25:00,67.82,67.89,67.73,67.74,252000.52472779743,28.3224,28.3517,28.2848,28.289,252000.5247
2008-07-10 15:30:00,67.73,67.82,67.51,67.57,224321.1334120425,28.2848,28.3224,28.193,28.218,224321.1334
2008-07-10 15:35:00,67.56,67.69,67.42,67.68,244260.7897153352,28.2138,28.2681,28.1554,28.264,244260.7897
2008-07-10 15:40:00,67.67,68.14,67.63,68.1,305129.2142201233,28.2598,28.4561,28.2431,28.4393,305129.2142
2008-07-10 15:45:00,68.08,68.29,67.97,68.29,323363.505181687,28.431,28.5187,28.3851,28.5187,323363.5052
2008-07-10 15:50:00,68.29,68.37,68.13,68.36,385150.2033320216,28.5187,28.5521,28.4519,28.5479,385150.2033
2008-07-10 15:55:00,68.36,68.68,68.28,68.68,759018.759018759,28.5479,28.6816,28.5145,28.6816,759018.759
2008-07-11 09:30:00,69.36,69.36,68.29,68.42,340941.8863964319,28.9655,28.9655,28.5187,28.573,340941.8864
2008-07-11 09:35:00,68.42,68.52,68.07,68.07,216187.85255148893,28.573,28.6147,28.4268,28.4268,216187.8526
2008-07-11 09:40:00,68.12,68.42,68.01,68.3,254886.5276138004,28.4477,28.573,28.4018,28.5229,254886.5276
2008-07-11 09:45:00,68.32,68.61,68.32,68.46,327430.1456119638,28.5312,28.6523,28.5312,28.5897,327430.1456
2008-07-11 09:50:00,68.49,68.52,68.04,68.25,226944.77239931785,28.6022,28.6147,28.4143,28.502,226944.7724
2008-07-11 09:55:00,68.24,68.28,67.85,67.93,239144.69369014824,28.4978,28.5145,28.3349,28.3684,239144.6937
2008-07-11 10:00:00,67.91,68.31,67.89,68.23,226420.0446018628,28.36,28.527,28.3517,28.4936,226420.0446
2008-07-11 10:05:00,68.2,68.46,68.13,68.35,332021.51383969566,28.4811,28.5897,28.4519,28.5438,332021.5138
2008-07-11 10:10:00,68.33,68.52,68.2,68.4,386986.7506231143,28.5354,28.6147,28.4811,28.5646,386986.7506
2008-07-11 10:15:00,68.4,68.5,68.36,68.4,294503.4763216582,28.5646,28.6064,28.5479,28.5646,294503.4763
2008-07-11 10:20:00,68.39,68.42,68.13,68.24,179719.27062836156,28.5605,28.573,28.4519,28.4978,179719.2706
2008-07-11 10:25:00,68.24,68.37,67.63,67.74,437098.2552800735,28.4978,28.5521,28.2431,28.289,437098.2553
2008-07-11 10:30:00,67.72,68.0,67.65,67.97,238095.2380952381,28.2807,28.3976,28.2514,28.3851,238095.2381
2008-07-11 10:35:00,67.97,68.09,67.67,67.79,560934.01547947,28.3851,28.4352,28.2598,28.3099,560934.0155
2008-07-11 10:40:00,67.78,68.07,67.75,68.0,342122.5239407057,28.3057,28.4268,28.2932,28.3976,342122.5239
2008-07-11 10:45:00,68.0,68.15,67.95,68.06,231929.68647514103,28.3976,28.4602,28.3767,28.4226,231929.6865
2008-07-11 10:50:00,68.05,68.08,67.84,67.86,197297.6518431064,28.4185,28.431,28.3308,28.3391,197297.6518
2008-07-11 10:55:00,67.87,68.08,67.79,67.93,287682.0149547422,28.3433,28.431,28.3099,28.3684,287682.015
2008-07-11 11:00:00,67.93,68.02,67.75,67.94,200052.4727797456,28.3684,28.4059,28.2932,28.3725,200052.4728
2008-07-11 11:05:00,67.96,68.06,67.94,67.99,207136.29804538892,28.3809,28.4226,28.3725,28.3934,207136.298
2008-07-11 11:10:00,68.0,68.01,67.91,67.95,183392.36521054705,28.3976,28.4018,28.36,28.3767,183392.3652
2008-07-11 11:15:00,67.95,68.0,67.65,67.74,160566.70602125148,28.3767,28.3976,28.2514,28.289,160566.706
2008-07-11 11:20:00,67.74,67.75,67.46,67.52,178538.63308408763,28.289,28.2932,28.1721,28.1971,178538.6331
2008-07-11 11:25:00,67.52,67.63,67.46,67.54,236652.23665223664,28.1971,28.2431,28.1721,28.2055,236652.2367
2008-07-11 11:30:00,67.53,67.56,67.3,67.43,235996.3269054178,28.2013,28.2138,28.1053,28.1595,235996.3269
2008-07-11 11:35:00,67.43,67.51,67.35,67.39,224189.9514626788,28.1595,28.193,28.1261,28.1428,224189.9515
2008-07-11 11:40:00,67.39,67.45,67.2,67.43,224189.9514626788,28.1428,28.1679,28.0635,28.1595,224189.9515
2008-07-11 11:45:00,67.43,67.44,67.3,67.4,327692.50951069134,28.1595,28.1637,28.1053,28.147,327692.5095
2008-07-11 11:50:00,67.39,67.76,67.39,67.75,179981.63452708907,28.1428,28.2974,28.1428,28.2932,179981.6345
2008-07-11 11:55:00,67.75,67.84,67.52,67.64,197691.1976911977,28.2932,28.3308,28.1971,28.2472,197691.1977
2008-07-11 12:00:00,67.65,67.67,67.49,67.57,162140.88941361668,28.2514,28.2598,28.1846,28.218,162140.8894
2008-07-11 12:05:00,67.57,67.67,67.48,67.56,71100.616555162,28.218,28.2598,28.1804,28.2138,71100.6166
2008-07-11 12:10:00,67.57,67.67,67.45,67.65,169355.89662862392,28.218,28.2598,28.1679,28.2514,169355.8966
2008-07-11 12:15:00,67.65,67.68,67.56,67.59,85005.90318772137,28.2514,28.264,28.2138,28.2264,85005.9032
2008-07-11 12:20:00,67.59,67.59,67.4,67.42,502164.50216450216,28.2264,28.2264,28.147,28.1554,502164.5022
2008-07-11 12:25:00,67.42,67.43,67.05,67.23,240718.87708251344,28.1554,28.1595,28.0009,28.076,240718.8771
2008-07-11 12:30:00,67.2,67.27,67.08,67.08,131313.1313131313,28.0635,28.0927,28.0134,28.0134,131313.1313
2008-07-11 12:35:00,67.08,67.16,66.79,66.8,163321.5269578906,28.0134,28.0468,27.8923,27.8965,163321.527
2008-07-11 12:40:00,66.81,66.98,66.81,66.88,134855.04394595305,27.9006,27.9716,27.9006,27.9299,134855.0439
2008-07-11 12:45:00,66.88,66.88,66.58,66.61,150465.6959202414,27.9299,27.9299,27.8046,27.8171,150465.6959
2008-07-11 12:50:00,66.62,66.72,66.53,66.63,107306.83457956184,27.8213,27.863,27.7837,27.8255,107306.8346
2008-07-11 12:55:00,66.63,66.95,66.59,66.91,131837.85911058637,27.8255,27.9591,27.8088,27.9424,131837.8591
2008-07-11 13:00:00,66.91,67.08,66.77,67.08,141414.14141414143,27.9424,28.0134,27.8839,28.0134,141414.1414
2008-07-11 13:05:00,67.08,67.14,66.87,66.9,96156.3688836416,28.0134,28.0384,27.9257,27.9382,96156.3689
2008-07-11 13:10:00,66.9,67.05,66.75,66.97,89072.54361799816,27.9382,28.0009,27.8756,27.9674,89072.5436
2008-07-11 13:15:00,66.96,67.14,66.91,67.11,97861.7342253706,27.9633,28.0384,27.9424,28.0259,97861.7342
2008-07-11 13:20:00,67.11,67.26,66.95,67.14,86317.72268135905,28.0259,28.0886,27.9591,28.0384,86317.7227
2008-07-11 13:25:00,67.14,67.19,66.81,66.81,140102.32192050375,28.0384,28.0593,27.9006,27.9006,140102.3219
2008-07-11 13:30:00,66.81,67.08,66.77,67.03,81726.35445362718,27.9006,28.0134,27.8839,27.9925,81726.3545
2008-07-11 13:35:00,67.03,67.24,66.98,67.24,108618.65407319952,27.9925,28.0802,27.9716,28.0802,108618.6541
2008-07-11 13:40:00,67.23,67.36,67.03,67.07,186540.73199527743,28.076,28.1303,27.9925,28.0092,186540.732
2008-07-11 13:45:00,67.07,67.29,67.05,67.16,155057.06414797326,28.0092,28.1011,28.0009,28.0468,155057.0641
2008-07-11 13:50:00,67.17,67.24,67.05,67.11,179456.906729634,28.051,28.0802,28.0009,28.0259,179456.9067
2008-07-11 13:55:00,67.13,67.36,67.05,67.12,152826.9710087892,28.0343,28.1303,28.0009,28.0301,152826.971
2008-07-11 14:00:00,67.11,67.46,67.04,67.45,154925.88219860947,28.0259,28.1721,27.9967,28.1679,154925.8822
2008-07-11 14:05:00,67.43,67.46,67.13,67.14,281910.00918273645,28.1595,28.1721,28.0343,28.0384,281910.0092
2008-07-11 14:10:00,67.14,67.29,66.99,67.15,248458.6120949757,28.0384,28.1011,27.9758,28.0426,248458.6121
2008-07-11 14:15:00,67.16,67.3,67.05,67.16,186016.0041978224,28.0468,28.1053,28.0009,28.0468,186016.0042
2008-07-11 14:20:00,67.16,67.2,66.86,66.97,178800.99698281518,28.0468,28.0635,27.9215,27.9674,178800.997
2008-07-11 14:25:00,66.97,67.16,66.85,66.85,110455.20136429228,27.9674,28.0468,27.9173,27.9173,110455.2014
2008-07-11 14:30:00,66.85,66.96,66.81,66.82,86711.26852945035,27.9173,27.9633,27.9006,27.9048,86711.2685
2008-07-11 14:35:00,66.82,67.18,66.81,67.08,185228.91250163977,27.9048,28.0551,27.9006,28.0134,185228.9125
2008-07-11 14:40:00,67.08,67.19,67.07,67.19,137478.68293322838,28.0134,28.0593,28.0092,28.0593,137478.6829
2008-07-11 14:45:00,67.2,67.46,67.03,67.44,273252.0005247278,28.0635,28.1721,27.9925,28.1637,273252.0005
2008-07-11 14:50:00,67.43,67.62,67.17,67.33,457431.4574314575,28.1595,28.2389,28.051,28.1178,457431.4574
2008-07-11 14:55:00,67.33,67.87,67.3,67.84,265643.4474616293,28.1178,28.3433,28.1053,28.3308,265643.4475
2008-07-11 15:00:00,67.84,68.12,67.53,68.09,344352.6170798898,28.3308,28.4477,28.2013,28.4352,344352.6171
2008-07-11 15:05:00,68.04,68.07,67.5,67.84,277843.36875245965,28.4143,28.4268,28.1888,28.3308,277843.3688
2008-07-11 15:10:00,67.84,67.85,67.12,67.19,275482.09366391186,28.3308,28.3349,28.0301,28.0593,275482.0937
2008-07-11 15:15:00,67.19,67.52,67.18,67.23,200052.4727797456,28.0593,28.1971,28.0551,28.076,200052.4728
2008-07-11 15:20:00,67.23,67.41,67.03,67.04,276138.0034107307,28.076,28.1512,27.9925,27.9967,276138.0034
2008-07-11 15:25:00,67.08,67.3,67.0,67.12,329791.4207005116,28.0134,28.1053,27.98,28.0301,329791.4207
2008-07-11 15:30:00,67.11,67.16,66.79,66.87,318247.40915650007,28.0259,28.0468,27.8923,27.9257,318247.4092
2008-07-11 15:35:00,66.86,67.08,66.84,66.95,434081.0704447068,27.9215,28.0134,27.9132,27.9591,434081.0704
2008-07-11 15:40:00,66.94,67.03,66.82,66.91,219992.1290830382,27.9549,27.9925,27.9048,27.9424,219992.1291
2008-07-11 15:45:00,66.9,67.2,66.89,67.11,273776.7283221829,27.9382,28.0635,27.934,28.0259,273776.7283
2008-07-11 15:50:00,67.11,67.5,67.11,67.38,300144.30014430016,28.0259,28.1888,28.0259,28.1387,300144.3001
2008-07-11 15:55:00,67.39,67.49,67.21,67.23,449822.90436835896,28.1428,28.1846,28.0677,28.076,449822.9044
2008-07-14 09:30:00,67.76,67.96,67.56,67.59,226026.49875377148,28.2974,28.3809,28.2138,28.2264,226026.4988
2008-07-14 09:35:00,67.6,67.75,67.35,67.58,236389.87275350912,28.2305,28.2932,28.1261,28.2222,236389.8728
2008-07-14 09:40:00,67.57,67.67,67.34,67.59,232585.59622195983,28.218,28.2598,28.122,28.2264,232585.5962
2008-07-14 09:45:00,67.59,67.72,67.35,67.63,281254.0994359176,28.2264,28.2807,28.1261,28.2431,281254.0994
2008-07-14 09:50:00,67.62,67.77,67.58,67.69,257116.6207529844,28.2389,28.3015,28.2222,28.2681,257116.6208
2008-07-14 09:55:00,67.71,67.91,67.62,67.67,209366.391184573,28.2765,28.36,28.2389,28.2598,209366.3912
2008-07-14 10:00:00,67.66,68.29,67.59,68.24,208054.5716909353,28.2556,28.5187,28.2264,28.4978,208054.5717
2008-07-14 10:05:00,68.24,68.25,68.0,68.25,236914.60055096413,28.4978,28.502,28.3976,28.502,236914.6006
2008-07-14 10:10:00,68.25,68.39,68.0,68.08,243998.42581660763,28.502,28.5605,28.3976,28.431,243998.4258
2008-07-14 10:15:00,68.06,68.26,68.02,68.21,194542.83090646728,28.4226,28.5062,28.4059,28.4853,194542.8309
2008-07-14 10:20:00,68.21,68.33,68.08,68.22,237570.51029778304,28.4853,28.5354,28.431,28.4895,237570.5103
2008-07-14 10:25:00,68.22,68.23,67.68,68.09,271940.1810310901,28.4895,28.4936,28.264,28.4352,271940.181
2008-07-14 10:30:00,68.09,68.11,67.87,68.01,172504.26341335432,28.4352,28.4435,28.3433,28.4018,172504.2634
2008-07-14 10:35:00,68.0,68.17,67.88,68.04,208316.93558966287,28.3976,28.4686,28.3475,28.4143,208316.9356
2008-07-14 10:40:00,68.05,68.12,67.81,67.87,113341.20425029517,28.4185,28.4477,28.3182,28.3433,113341.2043
2008-07-14 10:45:00,67.83,67.86,67.57,67.65,166863.4395907123,28.3266,28.3391,28.218,28.2514,166863.4396
2008-07-14 10:50:00,67.64,67.94,67.6,67.81,178145.08723599633,28.2472,28.3725,28.2305,28.3182,178145.0872
2008-07-14 10:55:00,67.79,67.88,67.65,67.68,114653.02374393283,28.3099,28.3475,28.2514,28.264,114653.0237
2008-07-14 11:00:00,67.65,67.75,67.59,67.7,126065.85333858062,28.2514,28.2932,28.2264,28.2723,126065.8533
2008-07-14 11:05:00,67.68,67.81,67.63,67.71,91958.54650400105,28.264,28.3182,28.2431,28.2765,91958.5465
2008-07-14 11:10:00,67.72,67.72,67.37,67.4,208710.48143775412,28.2807,28.2807,28.1345,28.147,208710.4814
2008-07-14 11:15:00,67.37,67.49,67.31,67.33,176964.44969172243,28.1345,28.1846,28.1094,28.1178,176964.4497
2008-07-14 11:20:00,67.35,67.42,67.28,67.29,129476.58402203856,28.1261,28.1554,28.0969,28.1011,129476.584
2008-07-14 11:25:00,67.27,67.42,67.08,67.12,162796.79916043553,28.0927,28.1554,28.0134,28.0301,162796.7992
2008-07-14 11:30:00,67.14,67.2,67.01,67.13,157155.97533779353,28.0384,28.0635,27.9842,28.0343,157155.9753
2008-07-14 11:35:00,67.14,67.16,67.04,67.04,120031.48366784732,28.0384,28.0468,27.9967,27.9967,120031.4837
2008-07-14 11:40:00,67.05,67.09,66.95,67.09,181555.81791945428,28.0009,28.0176,27.9591,28.0176,181555.8179
2008-07-14 11:45:00,67.07,67.23,66.97,67.23,130394.85766758496,28.0092,28.076,27.9674,28.076,130394.8577
2008-07-14 11:50:00,67.22,67.23,66.95,67.01,114390.6598452053,28.0719,28.076,27.9591,27.9842,114390.6598
2008-07-14 11:55:00,67.01,67.07,66.57,66.98,182342.9096156369,27.9842,28.0092,27.8004,27.9716,182342.9096
2008-07-14 12:00:00,66.98,67.1,66.91,66.91,160435.52407188772,27.9716,28.0217,27.9424,27.9424,160435.5241
2008-07-14 12:05:00,66.91,67.15,66.78,67.11,130788.40351567624,27.9424,28.0426,27.8881,28.0259,130788.4035
2008-07-14 12:10:00,67.1,67.1,66.87,66.9,66771.61222615768,28.0217,28.0217,27.9257,27.9382,66771.6122
2008-07-14 12:15:00,66.91,67.27,66.91,67.23,123311.0324019415,27.9424,28.0927,27.9424,28.076,123311.0324
2008-07-14 12:20:00,67.23,67.23,66.96,67.14,82906.99199790109,28.076,28.076,27.9633,28.0384,82906.992
2008-07-14 12:25:00,67.13,67.18,67.04,67.06,56014.69237832874,28.0343,28.0551,27.9967,28.005,56014.6924
2008-07-14 12:30:00,67.06,67.14,66.91,67.03,86186.54073199528,28.005,28.0384,27.9424,27.9925,86186.5407
2008-07-14 12:35:00,67.01,67.01,66.8,66.86,81595.17250426342,27.9842,27.9842,27.8965,27.9215,81595.1725
2008-07-14 12:40:00,66.87,66.99,66.86,66.98,39223.402859766495,27.9257,27.9758,27.9215,27.9716,39223.4029
2008-07-14 12:45:00,66.99,67.11,66.93,67.11,54178.145087236,27.9758,28.0259,27.9507,28.0259,54178.1451
2008-07-14 12:50:00,67.1,67.27,67.07,67.24,68476.97756788666,28.0217,28.0927,28.0092,28.0802,68476.9776
2008-07-14 12:55:00,67.27,67.3,67.13,67.21,53653.417289780926,28.0927,28.1053,28.0343,28.0677,53653.4173
2008-07-14 13:00:00,67.2,67.2,67.05,67.17,56932.96602387512,28.0635,28.0635,28.0009,28.051,56932.966
2008-07-14 13:05:00,67.17,67.17,67.0,67.1,52210.41584677949,28.051,28.051,27.98,28.0217,52210.4158
2008-07-14 13:10:00,67.09,67.27,66.97,67.23,81595.17250426342,28.0176,28.0927,27.9674,28.076,81595.1725
2008-07-14 13:15:00,67.23,67.25,67.09,67.12,52997.50754296209,28.076,28.0844,28.0176,28.0301,52997.5075
2008-07-14 13:20:00,67.14,67.23,67.06,67.06,49980.32270759544,28.0384,28.076,28.005,28.005,49980.3227
2008-07-14 13:25:00,67.07,67.17,67.04,67.08,61393.152302243216,28.0092,28.051,27.9967,28.0134,61393.1523
2008-07-14 13:30:00,67.08,67.17,66.94,66.95,79627.4432638069,28.0134,28.051,27.9549,27.9591,79627.4433
2008-07-14 13:35:00,66.95,67.19,66.94,67.18,82251.08225108225,27.9591,28.0593,27.9549,28.0551,82251.0823
2008-07-14 13:40:00,67.17,67.25,67.08,67.14,104552.01364292274,28.051,28.0844,28.0134,28.0384,104552.0136
2008-07-14 13:45:00,67.14,67.28,66.99,67.05,141807.68726223274,28.0384,28.0969,27.9758,28.0009,141807.6873
2008-07-14 13:50:00,67.07,67.11,67.0,67.03,89072.54361799816,28.0092,28.0259,27.98,27.9925,89072.5436
2008-07-14 13:55:00,67.03,67.27,67.01,67.26,103371.37609864883,27.9925,28.0927,27.9842,28.0886,103371.3761
2008-07-14 14:00:00,67.26,67.26,67.01,67.14,77134.98622589532,28.0886,28.0886,27.9842,28.0384,77134.9862
2008-07-14 14:05:00,67.14,67.26,67.11,67.21,97468.1883772793,28.0384,28.0886,28.0259,28.0677,97468.1884
2008-07-14 14:10:00,67.19,67.23,67.08,67.1,89203.72556736194,28.0593,28.076,28.0134,28.0217,89203.7256
2008-07-14 14:15:00,67.09,67.2,67.04,67.17,104027.28584546766,28.0176,28.0635,27.9967,28.051,104027.2858
2008-07-14 14:20:00,67.18,67.23,67.11,67.14,48537.32126459399,28.0551,28.076,28.0259,28.0384,48537.3213
2008-07-14 14:25:00,67.14,67.23,67.11,67.21,102715.46635183,28.0384,28.076,28.0259,28.0677,102715.4664
2008-07-14 14:30:00,67.21,67.3,67.14,67.27,145480.7818444182,28.0677,28.1053,28.0384,28.0927,145480.7818
2008-07-14 14:35:00,67.28,67.29,67.19,67.24,82644.62809917355,28.0969,28.1011,28.0593,28.0802,82644.6281
2008-07-14 14:40:00,67.24,67.26,67.14,67.19,107438.01652892564,28.0802,28.0886,28.0384,28.0593,107438.0165
2008-07-14 14:45:00,67.17,67.19,67.06,67.14,113472.38619965893,28.051,28.0593,28.005,28.0384,113472.3862
2008-07-14 14:50:00,67.12,67.13,66.96,67.04,100485.37321264594,28.0301,28.0343,27.9633,27.9967,100485.3732
2008-07-14 14:55:00,67.06,67.1,66.98,67.04,99435.9176177358,28.005,28.0217,27.9716,27.9967,99435.9176
2008-07-14 15:00:00,67.06,67.07,66.95,66.97,77528.53207398663,28.005,28.0092,27.9591,27.9674,77528.5321
2008-07-14 15:05:00,66.97,67.0,66.82,67.0,196248.19624819627,27.9674,27.98,27.9048,27.98,196248.1962
2008-07-14 15:10:00,67.0,67.17,67.0,67.16,134067.95224977043,27.98,28.051,27.98,28.0468,134067.9522
2008-07-14 15:15:00,67.17,67.21,67.08,67.11,104945.55949101404,28.051,28.0677,28.0134,28.0259,104945.5595
2008-07-14 15:20:00,67.11,67.44,67.04,67.2,238751.14784205693,28.0259,28.1637,27.9967,28.0635,238751.1478
2008-07-14 15:25:00,67.2,67.38,67.19,67.31,144037.78040141676,28.0635,28.1387,28.0593,28.1094,144037.7804
2008-07-14 15:30:00,67.32,67.56,67.32,67.52,285714.28571428574,28.1136,28.2138,28.1136,28.1971,285714.2857
2008-07-14 15:35:00,67.52,67.74,67.48,67.66,239538.23953823955,28.1971,28.289,28.1804,28.2556,239538.2395
2008-07-14 15:40:00,67.65,67.68,67.38,67.42,321002.2300931392,28.2514,28.264,28.1387,28.1554,321002.2301
2008-07-14 15:45:00,67.43,67.55,67.37,67.49,243342.5160697888,28.1595,28.2097,28.1345,28.1846,243342.5161
2008-07-14 15:50:00,67.49,67.57,67.29,67.33,306703.39761248854,28.1846,28.218,28.1011,28.1178,306703.3976
2008-07-14 15:55:00,67.32,67.44,67.22,67.4,312475.4033844943,28.1136,28.1637,28.0719,28.147,312475.4034
2008-07-15 09:30:00,67.16,67.27,66.61,67.09,309982.9463465827,28.0468,28.0927,27.8171,28.0176,309982.9463
2008-07-15 09:35:00,67.09,67.32,67.08,67.14,106782.10678210678,28.0176,28.1136,28.0134,28.0384,106782.1068
2008-07-15 09:40:00,67.17,67.22,67.02,67.15,195461.10455201365,28.051,28.0719,27.9883,28.0426,195461.1046
2008-07-15 09:45:00,67.14,67.15,66.98,67.08,182605.27351436444,28.0384,28.0426,27.9716,28.0134,182605.2735
2008-07-15 09:50:00,67.08,67.08,66.73,66.81,272464.9088285452,28.0134,28.0134,27.8672,27.9006,272464.9088
2008-07-15 09:55:00,66.8,67.01,66.67,66.89,214088.94136166864,27.8965,27.9842,27.8422,27.934,214088.9414
2008-07-15 10:00:00,66.88,66.92,66.4,66.59,354060.0813328086,27.9299,27.9466,27.7294,27.8088,354060.0813
2008-07-15 10:05:00,66.59,66.59,65.91,66.21,528269.7100878919,27.8088,27.8088,27.5248,27.6501,528269.7101
2008-07-15 10:10:00,66.22,66.26,66.0,66.17,282959.4647776466,27.6542,27.6709,27.5624,27.6334,282959.4648
2008-07-15 10:15:00,66.17,66.34,66.05,66.2,331890.331890332,27.6334,27.7044,27.5832,27.6459,331890.3319
2008-07-15 10:20:00,66.21,66.51,66.1,66.51,184835.36665354847,27.6501,27.7753,27.6041,27.7753,184835.3667
2008-07-15 10:25:00,66.51,66.63,66.21,66.3,249639.24963924964,27.7753,27.8255,27.6501,27.6876,249639.2496
2008-07-15 10:30:00,66.3,66.46,66.05,66.15,227994.227994228,27.6876,27.7545,27.5832,27.625,227994.228
2008-07-15 10:35:00,66.11,66.25,66.08,66.24,166863.4395907123,27.6083,27.6668,27.5958,27.6626,166863.4396
2008-07-15 10:40:00,66.22,66.32,66.17,66.19,133805.5883510429,27.6542,27.696,27.6334,27.6417,133805.5884
2008-07-15 10:45:00,66.19,66.2,66.05,66.12,281385.2813852814,27.6417,27.6459,27.5832,27.6125,281385.2814
2008-07-15 10:50:00,66.11,66.19,66.04,66.15,258428.44024662208,27.6083,27.6417,27.5791,27.625,258428.4402
2008-07-15 10:55:00,66.14,66.37,66.14,66.34,193231.0114128296,27.6208,27.7169,27.6208,27.7044,193231.0114
2008-07-15 11:00:00,66.32,66.37,66.0,66.14,329397.8748524203,27.696,27.7169,27.5624,27.6208,329397.8749
2008-07-15 11:05:00,66.14,66.24,65.79,65.82,541912.6328217237,27.6208,27.6626,27.4747,27.4872,541912.6328
2008-07-15 11:10:00,65.82,65.82,65.46,65.65,508198.8718352355,27.4872,27.4872,27.3369,27.4162,508198.8718
2008-07-15 11:15:00,65.64,65.76,65.45,65.52,295815.29581529583,27.412,27.4621,27.3327,27.3619,295815.2958
2008-07-15 11:20:00,65.51,65.53,65.0,65.06,658271.0219073856,27.3577,27.3661,27.1448,27.1698,658271.0219
2008-07-15 11:25:00,65.05,65.06,64.9,65.01,379509.3795093795,27.1656,27.1698,27.103,27.1489,379509.3795
2008-07-15 11:30:00,65.02,65.34,65.0,65.07,523022.4321133412,27.1531,27.2867,27.1448,27.174,523022.4321
2008-07-15 11:35:00,65.08,65.27,64.98,64.99,353928.89938344486,27.1782,27.2575,27.1364,27.1406,353928.8994
2008-07-15 11:40:00,64.98,65.05,64.84,65.01,317985.0452577725,27.1364,27.1656,27.0779,27.1489,317985.0453
2008-07-15 11:45:00,65.01,65.28,64.96,65.26,230880.2308802309,27.1489,27.2617,27.128,27.2533,230880.2309
2008-07-15 11:50:00,65.26,65.37,65.05,65.16,215794.30670339763,27.2533,27.2993,27.1656,27.2116,215794.3067
2008-07-15 11:55:00,65.18,65.45,65.14,65.26,303161.4849796668,27.2199,27.3327,27.2032,27.2533,303161.485
2008-07-15 12:00:00,65.26,65.4,65.18,65.32,205693.2966023875,27.2533,27.3118,27.2199,27.2784,205693.2966
2008-07-15 12:05:00,65.33,65.49,65.28,65.4,180768.7262232717,27.2826,27.3494,27.2617,27.3118,180768.7262
2008-07-15 12:10:00,65.41,65.47,65.25,65.26,177882.7233372688,27.316,27.341,27.2492,27.2533,177882.7233
2008-07-15 12:15:00,65.26,65.31,65.12,65.17,183654.72910927457,27.2533,27.2742,27.1949,27.2157,183654.7291
2008-07-15 12:20:00,65.17,65.39,65.12,65.33,271415.45323363505,27.2157,27.3076,27.1949,27.2826,271415.4532
2008-07-15 12:25:00,65.33,65.41,65.28,65.3,227075.95434868164,27.2826,27.316,27.2617,27.27,227075.9543
2008-07-15 12:30:00,65.3,65.52,65.14,65.25,250557.523284796,27.27,27.3619,27.2032,27.2492,250557.5233
2008-07-15 12:35:00,65.26,65.47,65.19,65.44,127377.67283221828,27.2533,27.341,27.2241,27.3285,127377.6728
2008-07-15 12:40:00,65.44,65.54,65.39,65.41,145743.14574314575,27.3285,27.3703,27.3076,27.316,145743.1457
2008-07-15 12:45:00,65.44,65.66,65.4,65.58,144300.1443001443,27.3285,27.4204,27.3118,27.387,144300.1443
2008-07-15 12:50:00,65.57,65.66,65.36,65.44,168437.62298307754,27.3828,27.4204,27.2951,27.3285,168437.623
2008-07-15 12:55:00,65.44,65.57,65.32,65.49,160435.52407188772,27.3285,27.3828,27.2784,27.3494,160435.5241
2008-07-15 13:00:00,65.48,65.75,65.4,65.6,216319.0345008527,27.3452,27.458,27.3118,27.3953,216319.0345
2008-07-15 13:05:00,65.6,65.79,65.58,65.72,189689.0987800079,27.3953,27.4747,27.387,27.4454,189689.0988
2008-07-15 13:10:00,65.72,65.92,65.71,65.74,138003.41073068345,27.4454,27.529,27.4413,27.4538,138003.4107
2008-07-15 13:15:00,65.73,65.77,65.58,65.74,84218.81149153877,27.4496,27.4663,27.387,27.4538,84218.8115
2008-07-15 13:20:00,65.74,65.9,65.7,65.82,151908.69736324283,27.4538,27.5206,27.4371,27.4872,151908.6974
2008-07-15 13:25:00,65.8,65.84,65.63,65.84,149940.96812278632,27.4788,27.4955,27.4078,27.4955,149940.9681
2008-07-15 13:30:00,65.86,65.86,65.6,65.6,152564.60711006165,27.5039,27.5039,27.3953,27.3953,152564.6071
2008-07-15 13:35:00,65.6,65.72,65.44,65.44,134199.1341991342,27.3953,27.4454,27.3285,27.3285,134199.1342
2008-07-15 13:40:00,65.45,65.75,65.45,65.75,75298.43893480257,27.3327,27.458,27.3327,27.458,75298.4389
2008-07-15 13:45:00,65.74,65.74,65.57,65.66,88941.3616686344,27.4538,27.4538,27.3828,27.4204,88941.3617
2008-07-15 13:50:00,65.63,65.67,65.53,65.56,116096.02518693428,27.4078,27.4246,27.3661,27.3786,116096.0252
2008-07-15 13:55:00,65.55,65.62,65.46,65.52,108093.92627574448,27.3744,27.4037,27.3369,27.3619,108093.9263
2008-07-15 14:00:00,65.52,65.53,65.25,65.27,148760.3305785124,27.3619,27.3661,27.2492,27.2575,148760.3306
2008-07-15 14:05:00,65.28,65.37,65.15,65.34,113210.0223009314,27.2617,27.2993,27.2074,27.2867,113210.0223
2008-07-15 14:10:00,65.33,65.43,65.25,65.34,99829.46346582712,27.2826,27.3243,27.2492,27.2867,99829.4635
2008-07-15 14:15:00,65.34,65.59,65.25,65.55,142332.4150596878,27.2867,27.3911,27.2492,27.3744,142332.4151
2008-07-15 14:20:00,65.55,65.59,65.32,65.36,185097.730552276,27.3744,27.3911,27.2784,27.2951,185097.7306
2008-07-15 14:25:00,65.36,65.46,65.32,65.41,163583.89085661815,27.2951,27.3369,27.2784,27.316,163583.8909
2008-07-15 14:30:00,65.39,65.48,65.31,65.41,555555.5555555556,27.3076,27.3452,27.2742,27.316,555555.5556
2008-07-15 14:35:00,65.41,65.42,65.34,65.42,166076.34789452972,27.316,27.3201,27.2867,27.3201,166076.3479
2008-07-15 14:40:00,65.41,65.41,65.18,65.28,204250.2951593861,27.316,27.316,27.2199,27.2617,204250.2952
2008-07-15 14:45:00,65.26,65.28,65.18,65.23,118457.30027548208,27.2533,27.2617,27.2199,27.2408,118457.3003
2008-07-15 14:50:00,65.24,65.24,65.14,65.18,153482.88075560803,27.245,27.245,27.2032,27.2199,153482.8808
2008-07-15 14:55:00,65.19,65.25,65.09,65.14,395382.3953823954,27.2241,27.2492,27.1823,27.2032,395382.3954
2008-07-15 15:00:00,65.12,65.41,65.12,65.37,210940.57457693823,27.1949,27.316,27.1949,27.2993,210940.5746
2008-07-15 15:05:00,65.36,65.37,65.25,65.27,478158.2054309327,27.2951,27.2993,27.2492,27.2575,478158.2054
2008-07-15 15:10:00,65.28,65.28,65.05,65.08,305260.3961694871,27.2617,27.2617,27.1656,27.1782,305260.3962
2008-07-15 15:15:00,65.08,65.2,65.04,65.17,210809.39262757445,27.1782,27.2283,27.1615,27.2157,210809.3926
2008-07-15 15:20:00,65.18,65.18,65.06,65.11,282959.4647776466,27.2199,27.2199,27.1698,27.1907,282959.4648
2008-07-15 15:25:00,65.11,65.12,64.96,64.96,444313.2624950807,27.1907,27.1949,27.128,27.128,444313.2625
2008-07-15 15:30:00,64.97,65.09,64.87,64.96,426210.1534828808,27.1322,27.1823,27.0905,27.128,426210.1535
2008-07-15 15:35:00,64.96,64.96,64.72,64.87,607372.4255542437,27.128,27.128,27.0278,27.0905,607372.4256
2008-07-15 15:40:00,64.87,64.87,64.53,64.76,762823.0355503083,27.0905,27.0905,26.9485,27.0445,762823.0356
2008-07-15 15:45:00,64.76,64.91,64.74,64.86,647382.9201101928,27.0445,27.1072,27.0362,27.0863,647382.9201
2008-07-15 15:50:00,64.86,64.9,64.74,64.77,833792.4701561065,27.0863,27.103,27.0362,27.0487,833792.4702
2008-07-15 15:55:00,64.76,64.78,64.44,64.54,1137478.6829332283,27.0445,27.0529,26.9109,26.9527,1137478.6829
2008-07-16 09:30:00,64.6,64.74,64.06,64.46,617079.8898071626,26.9777,27.0362,26.7522,26.9192,617079.8898
2008-07-16 09:35:00,64.47,64.5,64.13,64.45,382920.1101928375,26.9234,26.9359,26.7814,26.9151,382920.1102
2008-07-16 09:40:00,64.47,64.7,64.22,64.3,342516.06978879706,26.9234,27.0195,26.819,26.8524,342516.0698
2008-07-16 09:45:00,64.32,64.5,64.21,64.4,394464.121736849,26.8608,26.9359,26.8148,26.8942,394464.1217
2008-07-16 09:50:00,64.39,64.43,64.25,64.36,394857.6675849403,26.89,26.9067,26.8315,26.8775,394857.6676
2008-07-16 09:55:00,64.36,64.42,64.34,64.4,452840.0892037256,26.8775,26.9025,26.8691,26.8942,452840.0892
2008-07-16 10:00:00,64.4,64.42,64.25,64.39,508461.235733963,26.8942,26.9025,26.8315,26.89,508461.2357
2008-07-16 10:05:00,64.38,64.54,64.32,64.52,394201.7578381215,26.8858,26.9527,26.8608,26.9443,394201.7578
2008-07-16 10:10:00,64.53,64.53,64.19,64.22,274301.45611963794,26.9485,26.9485,26.8065,26.819,274301.4561
2008-07-16 10:15:00,64.21,64.4,64.17,64.35,239669.4214876033,26.8148,26.8942,26.7981,26.8733,239669.4215
2008-07-16 10:20:00,64.35,64.43,64.33,64.36,292798.1109799292,26.8733,26.9067,26.865,26.8775,292798.111
2008-07-16 10:25:00,64.36,64.38,64.24,64.32,207398.6619441165,26.8775,26.8858,26.8274,26.8608,207398.6619
2008-07-16 10:30:00,64.33,64.34,64.09,64.28,229699.59333595692,26.865,26.8691,26.7647,26.8441,229699.5933
2008-07-16 10:35:00,64.27,64.28,63.69,63.69,834448.3799029253,26.8399,26.8441,26.5977,26.5977,834448.3799
2008-07-16 10:40:00,63.7,63.84,63.41,63.6,670208.5792994885,26.6019,26.6603,26.4808,26.5601,670208.5793
2008-07-16 10:45:00,63.61,63.8,63.38,63.42,525514.8891512528,26.5643,26.6436,26.4682,26.4849,525514.8892
2008-07-16 10:50:00,63.42,63.45,63.1,63.23,575364.0299094844,26.4849,26.4975,26.3513,26.4056,575364.0299
2008-07-16 10:55:00,63.24,63.65,63.19,63.47,415059.6877869605,26.4098,26.581,26.3889,26.5058,415059.6878
2008-07-16 11:00:00,63.46,63.49,63.31,63.35,484454.9390003936,26.5016,26.5142,26.439,26.4557,484454.939
2008-07-16 11:05:00,63.36,63.39,63.19,63.26,302636.75718221173,26.4599,26.4724,26.3889,26.4181,302636.7572
2008-07-16 11:10:00,63.26,63.29,63.11,63.24,258297.25829725832,26.4181,26.4306,26.3555,26.4098,258297.2583
2008-07-16 11:15:00,63.24,63.34,62.95,63.03,352879.4437885347,26.4098,26.4515,26.2886,26.3221,352879.4438
2008-07-16 11:20:00,63.02,63.23,63.0,63.19,442214.3513052605,26.3179,26.4056,26.3095,26.3889,442214.3513
2008-07-16 11:25:00,63.19,63.27,63.12,63.19,578905.9425423061,26.3889,26.4223,26.3596,26.3889,578905.9425
2008-07-16 11:30:00,63.19,63.2,63.04,63.05,325987.1441689624,26.3889,26.3931,26.3262,26.3304,325987.1442
2008-07-16 11:35:00,63.05,63.14,63.05,63.13,318378.59110586386,26.3304,26.368,26.3304,26.3638,318378.5911
2008-07-16 11:40:00,63.13,63.2,63.06,63.18,557523.2847960121,26.3638,26.3931,26.3346,26.3847,557523.2848
2008-07-16 11:45:00,63.19,63.65,63.18,63.64,466220.64803882985,26.3889,26.581,26.3847,26.5768,466220.648
2008-07-16 11:50:00,63.64,63.81,63.54,63.57,424635.9700905156,26.5768,26.6478,26.535,26.5476,424635.9701
2008-07-16 11:55:00,63.57,63.58,63.45,63.5,246228.5189557917,26.5476,26.5517,26.4975,26.5183,246228.519
2008-07-16 12:00:00,63.5,63.68,63.46,63.65,211858.84822248452,26.5183,26.5935,26.5016,26.581,211858.8482
2008-07-16 12:05:00,63.65,63.74,63.55,63.57,408894.1361668634,26.581,26.6186,26.5392,26.5476,408894.1362
2008-07-16 12:10:00,63.57,63.64,63.39,63.45,237176.96444969173,26.5476,26.5768,26.4724,26.4975,237176.9644
2008-07-16 12:15:00,63.44,63.45,63.37,63.38,159517.25042634134,26.4933,26.4975,26.464,26.4682,159517.2504
2008-07-16 12:20:00,63.39,63.57,63.39,63.57,303030.30303030304,26.4724,26.5476,26.4724,26.5476,303030.303
2008-07-16 12:25:00,63.56,63.64,63.43,63.55,383444.8379902925,26.5434,26.5768,26.4891,26.5392,383444.838
2008-07-16 12:30:00,63.55,63.64,63.45,63.45,231142.5947789584,26.5392,26.5768,26.4975,26.4975,231142.5948
2008-07-16 12:35:00,63.45,63.51,63.29,63.4,179719.27062836156,26.4975,26.5225,26.4306,26.4766,179719.2706
2008-07-16 12:40:00,63.4,63.65,63.39,63.59,173291.35510953693,26.4766,26.581,26.4724,26.5559,173291.3551
2008-07-16 12:45:00,63.6,63.61,63.45,63.55,150990.42371769645,26.5601,26.5643,26.4975,26.5392,150990.4237
2008-07-16 12:50:00,63.56,63.58,63.47,63.52,128295.94647776466,26.5434,26.5517,26.5058,26.5267,128295.9465
2008-07-16 12:55:00,63.52,63.57,63.46,63.49,135379.7717434081,26.5267,26.5476,26.5016,26.5142,135379.7717
2008-07-16 13:00:00,63.48,63.54,63.39,63.48,219467.40128558312,26.51,26.535,26.4724,26.51,219467.4013
2008-07-16 13:05:00,63.48,63.67,63.45,63.66,393939.393939394,26.51,26.5893,26.4975,26.5852,393939.3939
2008-07-16 13:10:00,63.66,63.67,63.48,63.55,209628.7550833005,26.5852,26.5893,26.51,26.5392,209628.7551
2008-07-16 13:15:00,63.55,63.58,63.42,63.56,430801.52171061264,26.5392,26.5517,26.4849,26.5434,430801.5217
2008-07-16 13:20:00,63.55,63.67,63.55,63.66,342516.06978879706,26.5392,26.5893,26.5392,26.5852,342516.0698
2008-07-16 13:25:00,63.65,63.67,63.56,63.6,216187.85255148893,26.581,26.5893,26.5434,26.5601,216187.8526
2008-07-16 13:30:00,63.6,63.65,63.46,63.5,210547.02872884693,26.5601,26.581,26.5016,26.5183,210547.0287
2008-07-16 13:35:00,63.49,63.56,63.35,63.46,177751.54138790502,26.5142,26.5434,26.4557,26.5016,177751.5414
2008-07-16 13:40:00,63.46,63.54,63.45,63.48,149285.05837596746,26.5016,26.535,26.4975,26.51,149285.0584
2008-07-16 13:45:00,63.48,63.51,63.33,63.39,157549.52118588483,26.51,26.5225,26.4473,26.4724,157549.5212
2008-07-16 13:50:00,63.39,63.51,63.38,63.51,197691.1976911977,26.4724,26.5225,26.4682,26.5225,197691.1977
2008-07-16 13:55:00,63.5,63.61,63.48,63.61,341597.7961432507,26.5183,26.5643,26.51,26.5643,341597.7961
2008-07-16 14:00:00,63.61,63.67,63.41,63.61,426997.24517906335,26.5643,26.5893,26.4808,26.5643,426997.2452
2008-07-16 14:05:00,63.61,63.61,63.33,63.48,322445.23153614067,26.5643,26.5643,26.4473,26.51,322445.2315
2008-07-16 14:10:00,63.48,63.53,63.34,63.37,294241.1124229306,26.51,26.5309,26.4515,26.464,294241.1124
2008-07-16 14:15:00,63.37,63.45,63.32,63.41,213301.84966548605,26.464,26.4975,26.4432,26.4808,213301.8497
2008-07-16 14:20:00,63.42,63.51,63.41,63.49,336481.7001180638,26.4849,26.5225,26.4808,26.5142,336481.7001
2008-07-16 14:25:00,63.5,63.5,63.39,63.43,325987.1441689624,26.5183,26.5183,26.4724,26.4891,325987.1442
2008-07-16 14:30:00,63.43,63.5,63.42,63.45,245179.0633608816,26.4891,26.5183,26.4849,26.4975,245179.0634
2008-07-16 14:35:00,63.45,63.55,63.4,63.49,563557.6544667454,26.4975,26.5392,26.4766,26.5142,563557.6545
2008-07-16 14:40:00,63.49,63.51,63.23,63.24,245047.8814115178,26.5142,26.5225,26.4056,26.4098,245047.8814
2008-07-16 14:45:00,63.25,63.44,63.23,63.43,273383.1824740916,26.4139,26.4933,26.4056,26.4891,273383.1825
2008-07-16 14:50:00,63.43,63.45,63.24,63.29,228518.95579168308,26.4891,26.4975,26.4098,26.4306,228518.9558
2008-07-16 14:55:00,63.3,63.36,63.23,63.27,266692.9030565394,26.4348,26.4599,26.4056,26.4223,266692.9031
2008-07-16 15:00:00,63.27,63.44,63.24,63.24,348812.8033582579,26.4223,26.4933,26.4098,26.4098,348812.8034
2008-07-16 15:05:00,63.24,63.33,63.18,63.27,414010.2321920504,26.4098,26.4473,26.3847,26.4223,414010.2322
2008-07-16 15:10:00,63.27,63.33,63.17,63.32,375836.284927194,26.4223,26.4473,26.3805,26.4432,375836.2849
2008-07-16 15:15:00,63.32,63.35,63.2,63.23,390397.4813065722,26.4432,26.4557,26.3931,26.4056,390397.4813
2008-07-16 15:20:00,63.22,63.3,63.19,63.19,272596.090777909,26.4014,26.4348,26.3889,26.3889,272596.0908
2008-07-16 15:25:00,63.2,63.22,63.15,63.16,311950.6755870392,26.3931,26.4014,26.3722,26.3763,311950.6756
2008-07-16 15:30:00,63.14,63.19,63.02,63.19,456644.36573527486,26.368,26.3889,26.3179,26.3889,456644.3657
2008-07-16 15:35:00,63.19,63.43,63.18,63.42,681752.5908435,26.3889,26.4891,26.3847,26.4849,681752.5908
2008-07-16 15:40:00,63.42,63.51,63.26,63.26,791683.0644103371,26.4849,26.5225,26.4181,26.4181,791683.0644
2008-07-16 15:45:00,63.26,63.3,63.11,63.19,467138.92168437626,26.4181,26.4348,26.3555,26.3889,467138.9217
2008-07-16 15:50:00,63.19,63.35,63.17,63.21,716253.4435261708,26.3889,26.4557,26.3805,26.3972,716253.4435
2008-07-16 15:55:00,63.21,63.42,63.18,63.37,817001.1806375443,26.3972,26.4849,26.3847,26.464,817001.1806
2008-07-17 09:30:00,63.61,63.73,63.17,63.19,397612.4885215794,26.5643,26.6144,26.3805,26.3889,397612.4885
2008-07-17 09:35:00,63.19,63.26,62.89,62.92,441689.6235078053,26.3889,26.4181,26.2636,26.2761,441689.6235
2008-07-17 09:40:00,62.93,62.94,62.71,62.76,308933.4907516726,26.2803,26.2845,26.1884,26.2093,308933.4908
2008-07-17 09:45:00,62.76,63.34,62.75,63.34,491801.12816476455,26.2093,26.4515,26.2051,26.4515,491801.1282
2008-07-17 09:50:00,63.34,63.38,63.27,63.32,352485.8979404434,26.4515,26.4682,26.4223,26.4432,352485.8979
2008-07-17 09:55:00,63.32,63.35,63.19,63.35,514102.059556605,26.4432,26.4557,26.3889,26.4557,514102.0596
2008-07-17 10:00:00,63.35,63.35,63.2,63.28,638331.365604093,26.4557,26.4557,26.3931,26.4265,638331.3656
2008-07-17 10:05:00,63.28,63.87,63.26,63.85,771612.2261576807,26.4265,26.6729,26.4181,26.6645,771612.2262
2008-07-17 10:10:00,63.86,63.93,63.66,63.68,537190.0826446281,26.6687,26.6979,26.5852,26.5935,537190.0826
2008-07-17 10:15:00,63.69,63.84,63.67,63.8,402597.4025974026,26.5977,26.6603,26.5893,26.6436,402597.4026
2008-07-17 10:20:00,63.8,63.9,63.8,63.85,637413.0919585465,26.6436,26.6854,26.6436,26.6645,637413.092
2008-07-17 10:25:00,63.85,63.93,63.74,63.87,400104.9455594911,26.6645,26.6979,26.6186,26.6729,400104.9456
2008-07-17 10:30:00,63.84,63.92,63.65,63.74,237832.87419651056,26.6603,26.6937,26.581,26.6186,237832.8742
2008-07-17 10:35:00,63.75,63.76,63.19,63.2,465302.3743932835,26.6227,26.6269,26.3889,26.3931,465302.3744
2008-07-17 10:40:00,63.19,63.4,63.08,63.39,376623.3766233766,26.3889,26.4766,26.3429,26.4724,376623.3766
2008-07-17 10:45:00,63.39,63.76,63.38,63.76,303686.21277712187,26.4724,26.6269,26.4682,26.6269,303686.2128
2008-07-17 10:50:00,63.77,63.81,63.35,63.43,243736.0619178801,26.6311,26.6478,26.4557,26.4891,243736.0619
2008-07-17 10:55:00,63.43,63.67,63.41,63.48,188114.91538764263,26.4891,26.5893,26.4808,26.51,188114.9154
2008-07-17 11:00:00,63.48,63.61,63.47,63.58,170798.89807162536,26.51,26.5643,26.5058,26.5517,170798.8981
2008-07-17 11:05:00,63.57,63.81,63.55,63.73,221697.49442476715,26.5476,26.6478,26.5392,26.6144,221697.4944
2008-07-17 11:10:00,63.72,63.75,63.53,63.62,251869.3427784337,26.6102,26.6227,26.5309,26.5684,251869.3428
2008-07-17 11:15:00,63.63,63.66,63.38,63.42,151777.51541387907,26.5726,26.5852,26.4682,26.4849,151777.5154
2008-07-17 11:20:00,63.42,63.62,63.42,63.49,187590.1875901876,26.4849,26.5684,26.4849,26.5142,187590.1876
2008-07-17 11:25:00,63.49,63.61,63.24,63.27,229699.59333595692,26.5142,26.5643,26.4098,26.4223,229699.5933
2008-07-17 11:30:00,63.28,63.82,63.27,63.64,275482.09366391186,26.4265,26.652,26.4223,26.5768,275482.0937
2008-07-17 11:35:00,63.64,63.65,63.44,63.48,105207.92338974155,26.5768,26.581,26.4933,26.51,105207.9234
2008-07-17 11:40:00,63.48,63.55,63.43,63.49,539157.8118850846,26.51,26.5392,26.4891,26.5142,539157.8119
2008-07-17 11:45:00,63.48,63.56,63.39,63.45,187459.00564082383,26.51,26.5434,26.4724,26.4975,187459.0056
2008-07-17 11:50:00,63.46,63.63,63.45,63.49,169880.62442607898,26.5016,26.5726,26.4975,26.5142,169880.6244
2008-07-17 11:55:00,63.48,63.53,63.28,63.34,245441.42725960907,26.51,26.5309,26.4265,26.4515,245441.4273
2008-07-17 12:00:00,63.37,63.39,63.26,63.27,217237.30814639907,26.464,26.4724,26.4181,26.4223,217237.3081
2008-07-17 12:05:00,63.28,63.44,63.28,63.35,243604.87996851635,26.4265,26.4933,26.4265,26.4557,243604.88
2008-07-17 12:10:00,63.4,63.43,63.29,63.4,216712.580348944,26.4766,26.4891,26.4306,26.4766,216712.5803
2008-07-17 12:15:00,63.39,63.58,63.35,63.39,229830.7752853208,26.4724,26.5517,26.4557,26.4724,229830.7753
2008-07-17 12:20:00,63.39,63.39,63.25,63.26,152039.8793126066,26.4724,26.4724,26.4139,26.4181,152039.8793
2008-07-17 12:25:00,63.26,63.42,63.24,63.38,126065.85333858062,26.4181,26.4849,26.4098,26.4682,126065.8533
2008-07-17 12:30:00,63.38,63.46,63.32,63.34,282828.28282828286,26.4682,26.5016,26.4432,26.4515,282828.2828
2008-07-17 12:35:00,63.34,63.36,63.13,63.17,166732.25764134855,26.4515,26.4599,26.3638,26.3805,166732.2576
2008-07-17 12:40:00,63.16,63.32,63.13,63.14,158467.7948314312,26.3763,26.4432,26.3638,26.368,158467.7948
2008-07-17 12:45:00,63.16,63.16,62.94,62.98,297389.47920766106,26.3763,26.3763,26.2845,26.3012,297389.4792
2008-07-17 12:50:00,62.98,62.98,62.81,62.85,195854.65040010496,26.3012,26.3012,26.2302,26.2469,195854.6504
2008-07-17 12:55:00,62.84,63.31,62.68,62.9,338842.9752066116,26.2427,26.439,26.1759,26.2678,338842.9752
2008-07-17 13:00:00,62.9,63.19,62.9,62.97,258297.25829725832,26.2678,26.3889,26.2678,26.297,258297.2583
2008-07-17 13:05:00,62.98,63.0,62.63,62.71,308015.2171061262,26.3012,26.3095,26.155,26.1884,308015.2171
2008-07-17 13:10:00,62.71,62.78,62.6,62.65,266561.7211071757,26.1884,26.2177,26.1425,26.1634,266561.7211
2008-07-17 13:15:00,62.65,62.97,62.65,62.8,271677.8171323626,26.1634,26.297,26.1634,26.226,271677.8171
2008-07-17 13:20:00,62.79,62.9,62.62,62.9,254099.43591761767,26.2218,26.2678,26.1508,26.2678,254099.4359
2008-07-17 13:25:00,62.9,62.94,62.82,62.91,163059.16305916305,26.2678,26.2845,26.2344,26.2719,163059.1631
2008-07-17 13:30:00,62.93,63.02,62.66,62.69,212252.3940705759,26.2803,26.3179,26.1675,26.1801,212252.3941
2008-07-17 13:35:00,62.71,62.87,62.66,62.84,219467.40128558312,26.1884,26.2552,26.1675,26.2427,219467.4013
2008-07-17 13:40:00,62.84,62.97,62.79,62.8,179850.45257772531,26.2427,26.297,26.2218,26.226,179850.4526
2008-07-17 13:45:00,62.8,62.97,62.78,62.87,211727.6662731208,26.226,26.297,26.2177,26.2552,211727.6663
2008-07-17 13:50:00,62.86,62.91,62.8,62.89,166338.71179325724,26.2511,26.2719,26.226,26.2636,166338.7118
2008-07-17 13:55:00,62.9,63.08,62.9,62.97,181424.6359700905,26.2678,26.3429,26.2678,26.297,181424.636
2008-07-17 14:00:00,62.97,63.04,62.94,62.99,265905.8113603568,26.297,26.3262,26.2845,26.3054,265905.8114
2008-07-17 14:05:00,62.99,62.99,62.78,62.82,166994.6215400761,26.3054,26.3054,26.2177,26.2344,166994.6215
2008-07-17 14:10:00,62.82,62.86,62.67,62.74,190082.6446280992,26.2344,26.2511,26.1717,26.201,190082.6446
2008-07-17 14:15:00,62.74,62.91,62.65,62.78,255280.07346189165,26.201,26.2719,26.1634,26.2177,255280.0735
2008-07-17 14:20:00,62.78,62.78,62.56,62.57,286239.0135117408,26.2177,26.2177,26.1258,26.13,286239.0135
2008-07-17 14:25:00,62.58,62.59,62.46,62.47,267086.4489046307,26.1341,26.1383,26.084,26.0882,267086.4489
2008-07-17 14:30:00,62.48,62.65,62.4,62.62,188377.2792863702,26.0924,26.1634,26.059,26.1508,188377.2793
2008-07-17 14:35:00,62.6,62.63,62.42,62.5,223665.2236652237,26.1425,26.155,26.0673,26.1007,223665.2237
2008-07-17 14:40:00,62.51,62.59,62.39,62.48,230486.6850321396,26.1049,26.1383,26.0548,26.0924,230486.685
2008-07-17 14:45:00,62.48,62.58,62.42,62.52,236389.87275350912,26.0924,26.1341,26.0673,26.1091,236389.8728
2008-07-17 14:50:00,62.52,62.62,62.42,62.42,267479.99475272204,26.1091,26.1508,26.0673,26.0673,267479.9948
2008-07-17 14:55:00,62.42,62.52,62.33,62.5,282565.9189295553,26.0673,26.1091,26.0297,26.1007,282565.9189
2008-07-17 15:00:00,62.5,62.59,62.37,62.41,392102.8466483012,26.1007,26.1383,26.0464,26.0631,392102.8466
2008-07-17 15:05:00,62.42,62.43,62.32,62.33,296733.5694608422,26.0673,26.0715,26.0256,26.0297,296733.5695
2008-07-17 15:10:00,62.32,62.42,62.2,62.23,263675.71822117275,26.0256,26.0673,25.9754,25.988,263675.7182
2008-07-17 15:15:00,62.23,62.42,62.23,62.38,295552.9319165683,25.988,26.0673,25.988,26.0506,295552.9319
2008-07-17 15:20:00,62.38,62.4,62.28,62.31,257116.6207529844,26.0506,26.059,26.0088,26.0214,257116.6208
2008-07-17 15:25:00,62.31,62.36,62.25,62.27,294634.6582710219,26.0214,26.0423,25.9963,26.0047,294634.6583
2008-07-17 15:30:00,62.27,62.46,62.27,62.42,372294.3722943723,26.0047,26.084,26.0047,26.0673,372294.3723
2008-07-17 15:35:00,62.43,62.51,62.31,62.44,450478.8141151778,26.0715,26.1049,26.0214,26.0757,450478.8141
2008-07-17 15:40:00,62.44,62.83,62.34,62.78,577987.6688967599,26.0757,26.2385,26.0339,26.2177,577987.6689
2008-07-17 15:45:00,62.78,63.09,62.62,63.03,493112.9476584022,26.2177,26.3471,26.1508,26.3221,493112.9477
2008-07-17 15:50:00,63.03,63.35,63.0,63.21,617998.163452709,26.3221,26.4557,26.3095,26.3972,617998.1635
2008-07-17 15:55:00,63.21,63.39,63.16,63.36,960776.5971402336,26.3972,26.4724,26.3763,26.4599,960776.5971
2008-07-18 09:30:00,63.33,63.64,62.97,63.64,2698937.4262101534,26.4473,26.5768,26.297,26.5768,2698937.4262
2008-07-18 09:35:00,63.64,63.71,63.45,63.51,585858.5858585859,26.5768,26.606,26.4975,26.5225,585858.5859
2008-07-18 09:40:00,63.49,63.58,63.45,63.58,328873.14705496526,26.5142,26.5517,26.4975,26.5517,328873.1471
2008-07-18 09:45:00,63.58,63.89,63.53,63.86,824347.3698019153,26.5517,26.6812,26.5309,26.6687,824347.3698
2008-07-18 09:50:00,63.87,64.16,63.84,64.09,525252.5252525252,26.6729,26.794,26.6603,26.7647,525252.5253
2008-07-18 09:55:00,64.09,64.18,64.06,64.11,512134.3303161485,26.7647,26.8023,26.7522,26.7731,512134.3303
2008-07-18 10:00:00,64.14,64.29,64.06,64.19,460186.27836809657,26.7856,26.8482,26.7522,26.8065,460186.2784
2008-07-18 10:05:00,64.19,64.23,64.05,64.11,339105.33910533914,26.8065,26.8232,26.748,26.7731,339105.3391
2008-07-18 10:10:00,64.11,64.11,63.98,63.98,261707.98898071627,26.7731,26.7731,26.7188,26.7188,261707.989
2008-07-18 10:15:00,63.98,63.99,63.87,63.9,275744.4575626394,26.7188,26.723,26.6729,26.6854,275744.4576
2008-07-18 10:20:00,63.9,63.94,63.71,63.88,353797.7174340811,26.6854,26.7021,26.606,26.677,353797.7174
2008-07-18 10:25:00,63.88,63.91,63.75,63.88,182998.8193624557,26.677,26.6896,26.6227,26.677,182998.8194
2008-07-18 10:30:00,63.87,63.9,63.73,63.9,302243.2113341204,26.6729,26.6854,26.6144,26.6854,302243.2113
2008-07-18 10:35:00,63.89,63.92,63.84,63.9,149022.69447723994,26.6812,26.6937,26.6603,26.6854,149022.6945
2008-07-18 10:40:00,63.9,63.9,63.82,63.84,193099.82946346584,26.6854,26.6854,26.652,26.6603,193099.8295
2008-07-18 10:45:00,63.84,63.84,63.64,63.71,260527.35143644235,26.6603,26.6603,26.5768,26.606,260527.3514
2008-07-18 10:50:00,63.71,63.79,63.54,63.57,195592.2865013774,26.606,26.6394,26.535,26.5476,195592.2865
2008-07-18 10:55:00,63.57,63.69,63.48,63.67,283353.0106257379,26.5476,26.5977,26.51,26.5893,283353.0106
2008-07-18 11:00:00,63.66,63.7,63.46,63.48,156106.5197428834,26.5852,26.6019,26.5016,26.51,156106.5197
2008-07-18 11:05:00,63.49,63.56,63.35,63.52,263544.536271809,26.5142,26.5434,26.4557,26.5267,263544.5363
2008-07-18 11:10:00,63.53,63.61,63.42,63.42,256067.16515807423,26.5309,26.5643,26.4849,26.4849,256067.1652
2008-07-18 11:15:00,63.42,63.48,63.31,63.31,214613.6691591237,26.4849,26.51,26.439,26.439,214613.6692
2008-07-18 11:20:00,63.31,63.32,63.12,63.23,255673.61930998293,26.439,26.4432,26.3596,26.4056,255673.6193
2008-07-18 11:25:00,63.22,63.55,63.19,63.53,261707.98898071627,26.4014,26.5392,26.3889,26.5309,261707.989
2008-07-18 11:30:00,63.52,63.62,63.4,63.51,289649.7441951988,26.5267,26.5684,26.4766,26.5225,289649.7442
2008-07-18 11:35:00,63.49,63.62,63.45,63.45,198740.65328610784,26.5142,26.5684,26.4975,26.4975,198740.6533
2008-07-18 11:40:00,63.45,63.58,63.42,63.51,146399.05548996458,26.4975,26.5517,26.4849,26.5225,146399.0555
2008-07-18 11:45:00,63.51,63.56,63.36,63.48,97205.82447855176,26.5225,26.5434,26.4599,26.51,97205.8245
2008-07-18 11:50:00,63.48,63.62,63.48,63.6,128820.67427521972,26.51,26.5684,26.51,26.5601,128820.6743
2008-07-18 11:55:00,63.61,63.74,63.56,63.58,176964.44969172243,26.5643,26.6186,26.5434,26.5517,176964.4497
2008-07-18 12:00:00,63.59,63.67,63.52,63.61,110324.01941492852,26.5559,26.5893,26.5267,26.5643,110324.0194
2008-07-18 12:05:00,63.61,63.83,63.61,63.77,174078.44680571955,26.5643,26.6561,26.5643,26.6311,174078.4468
2008-07-18 12:10:00,63.77,63.88,63.55,63.66,132362.58690804147,26.6311,26.677,26.5392,26.5852,132362.5869
2008-07-18 12:15:00,63.67,63.74,63.61,63.61,105339.10533910534,26.5893,26.6186,26.5643,26.5643,105339.1053
2008-07-18 12:20:00,63.6,63.64,63.51,63.52,113865.93204775023,26.5601,26.5768,26.5225,26.5267,113865.932
2008-07-18 12:25:00,63.53,63.63,63.48,63.59,96812.27863046044,26.5309,26.5726,26.51,26.5559,96812.2786
2008-07-18 12:30:00,63.59,63.76,63.58,63.73,131444.3132624951,26.5559,26.6269,26.5517,26.6144,131444.3133
2008-07-18 12:35:00,63.73,63.74,63.6,63.73,100485.37321264594,26.6144,26.6186,26.5601,26.6144,100485.3732
2008-07-18 12:40:00,63.71,63.9,63.6,63.88,193362.19336219336,26.606,26.6854,26.5601,26.677,193362.1934
2008-07-18 12:45:00,63.87,63.89,63.73,63.8,78709.16961826052,26.6729,26.6812,26.6144,26.6436,78709.1696
2008-07-18 12:50:00,63.8,63.84,63.7,63.7,106257.37898465172,26.6436,26.6603,26.6019,26.6019,106257.379
2008-07-18 12:55:00,63.7,63.85,63.65,63.82,112554.11255411257,26.6019,26.6645,26.581,26.652,112554.1126
2008-07-18 13:00:00,63.81,63.82,63.51,63.72,145087.2359963269,26.6478,26.652,26.5225,26.6102,145087.236
2008-07-18 13:05:00,63.74,63.74,63.47,63.54,100223.0093139184,26.6186,26.6186,26.5058,26.535,100223.0093
2008-07-18 13:10:00,63.52,63.63,63.46,63.63,95369.277187459,26.5267,26.5726,26.5016,26.5726,95369.2772
2008-07-18 13:15:00,63.64,63.86,63.45,63.48,133280.86055358785,26.5768,26.6687,26.4975,26.51,133280.8606
2008-07-18 13:20:00,63.48,63.62,63.31,63.32,122392.75875639512,26.51,26.5684,26.439,26.4432,122392.7588
2008-07-18 13:25:00,63.31,63.52,63.29,63.42,117145.48078184442,26.439,26.5267,26.4306,26.4849,117145.4808
2008-07-18 13:30:00,63.41,63.57,63.32,63.51,111111.11111111112,26.4808,26.5476,26.4432,26.5225,111111.1111
2008-07-18 13:35:00,63.53,63.55,63.42,63.48,105863.8331365604,26.5309,26.5392,26.4849,26.51,105863.8331
2008-07-18 13:40:00,63.49,63.79,63.49,63.58,170536.5341728978,26.5142,26.6394,26.5142,26.5517,170536.5342
2008-07-18 13:45:00,63.58,63.63,63.45,63.61,118326.11832611832,26.5517,26.5726,26.4975,26.5643,118326.1183
2008-07-18 13:50:00,63.61,63.64,63.48,63.64,61130.78840351568,26.5643,26.5768,26.51,26.5768,61130.7884
2008-07-18 13:55:00,63.64,63.76,63.57,63.6,80676.89885871705,26.5768,26.6269,26.5476,26.5601,80676.8989
2008-07-18 14:00:00,63.6,63.64,63.57,63.63,112554.11255411257,26.5601,26.5768,26.5476,26.5726,112554.1126
2008-07-18 14:05:00,63.63,63.63,63.51,63.58,98386.46202282568,26.5726,26.5726,26.5225,26.5517,98386.462
2008-07-18 14:10:00,63.58,63.64,63.47,63.49,84481.1753902663,26.5517,26.5768,26.5058,26.5142,84481.1754
2008-07-18 14:15:00,63.48,63.69,63.41,63.63,163321.5269578906,26.51,26.5977,26.4808,26.5726,163321.527
2008-07-18 14:20:00,63.64,63.71,63.48,63.54,116751.93493375312,26.5768,26.606,26.51,26.535,116751.9349
2008-07-18 14:25:00,63.55,63.77,63.51,63.71,194280.46700773973,26.5392,26.6311,26.5225,26.606,194280.467
2008-07-18 14:30:00,63.73,63.74,63.48,63.5,141545.3233635052,26.6144,26.6186,26.51,26.5183,141545.3234
2008-07-18 14:35:00,63.5,63.56,63.39,63.39,80808.0808080808,26.5183,26.5434,26.4724,26.4724,80808.0808
2008-07-18 14:40:00,63.39,63.65,63.38,63.64,136691.5912370458,26.4724,26.581,26.4682,26.5768,136691.5912
2008-07-18 14:45:00,63.64,63.64,63.42,63.42,85924.17683326775,26.5768,26.5768,26.4849,26.4849,85924.1768
2008-07-18 14:50:00,63.43,63.45,63.2,63.26,138790.50242686606,26.4891,26.4975,26.3931,26.4181,138790.5024
2008-07-18 14:55:00,63.26,63.32,63.24,63.3,67558.70392234028,26.4181,26.4432,26.4098,26.4348,67558.7039
2008-07-18 15:00:00,63.29,63.51,63.29,63.43,121605.66706021252,26.4306,26.5225,26.4306,26.4891,121605.6671
2008-07-18 15:05:00,63.43,63.45,63.31,63.43,85792.99488390397,26.4891,26.4975,26.439,26.4891,85792.9949
2008-07-18 15:10:00,63.45,63.45,63.28,63.3,107569.1984782894,26.4975,26.4975,26.4265,26.4348,107569.1985
2008-07-18 15:15:00,63.3,63.42,63.29,63.32,128295.94647776466,26.4348,26.4849,26.4306,26.4432,128295.9465
2008-07-18 15:20:00,63.32,63.46,63.3,63.37,114390.6598452053,26.4432,26.5016,26.4348,26.464,114390.6598
2008-07-18 15:25:00,63.37,63.55,63.29,63.54,143513.0526039617,26.464,26.5392,26.4306,26.535,143513.0526
2008-07-18 15:30:00,63.55,63.6,63.42,63.59,150990.42371769645,26.5392,26.5601,26.4849,26.5559,150990.4237
2008-07-18 15:35:00,63.59,63.66,63.53,63.65,214876.03305785125,26.5559,26.5852,26.5309,26.581,214876.0331
2008-07-18 15:40:00,63.64,63.8,63.64,63.68,301062.5737898465,26.5768,26.6436,26.5768,26.5935,301062.5738
2008-07-18 15:45:00,63.69,63.8,63.67,63.74,204381.47710874985,26.5977,26.6436,26.5893,26.6186,204381.4771
2008-07-18 15:50:00,63.74,63.8,63.64,63.71,317591.49940968124,26.6186,26.6436,26.5768,26.606,317591.4994
2008-07-18 15:55:00,63.71,64.07,63.7,64.01,849140.7582316673,26.606,26.7564,26.6019,26.7313,849140.7582
2008-07-21 09:30:00,64.35,64.56,64.14,64.46,335038.69867506233,26.8733,26.961,26.7856,26.9192,335038.6987
2008-07-21 09:35:00,64.48,64.68,64.29,64.34,267742.35865144955,26.9276,27.0111,26.8482,26.8691,267742.3587
2008-07-21 09:40:00,64.34,64.51,64.26,64.46,278499.27849927853,26.8691,26.9401,26.8357,26.9192,278499.2785
2008-07-21 09:45:00,64.48,64.49,64.23,64.23,185884.82224845863,26.9276,26.9318,26.8232,26.8232,185884.8222
2008-07-21 09:50:00,64.22,64.26,64.13,64.22,190082.6446280992,26.819,26.8357,26.7814,26.819,190082.6446
2008-07-21 09:55:00,64.21,64.46,64.16,64.37,230224.32113341204,26.8148,26.9192,26.794,26.8817,230224.3211
2008-07-21 10:00:00,64.37,64.51,64.24,64.51,204512.6590581136,26.8817,26.9401,26.8274,26.9401,204512.6591
2008-07-21 10:05:00,64.5,64.61,64.38,64.55,288731.47054965235,26.9359,26.9819,26.8858,26.9568,288731.4705
2008-07-21 10:10:00,64.54,64.57,64.41,64.44,153482.88075560803,26.9527,26.9652,26.8984,26.9109,153482.8808
2008-07-21 10:15:00,64.41,64.52,64.28,64.36,192050.3738685557,26.8984,26.9443,26.8441,26.8775,192050.3739
2008-07-21 10:20:00,64.35,64.58,64.33,64.38,294372.2943722944,26.8733,26.9694,26.865,26.8858,294372.2944
2008-07-21 10:25:00,64.4,64.55,64.3,64.54,208710.48143775412,26.8942,26.9568,26.8524,26.9527,208710.4814
2008-07-21 10:30:00,64.54,64.59,64.44,64.54,189295.55293191652,26.9527,26.9735,26.9109,26.9527,189295.5529
2008-07-21 10:35:00,64.54,64.99,64.54,64.99,344352.6170798898,26.9527,27.1406,26.9527,27.1406,344352.6171
2008-07-21 10:40:00,64.98,65.0,64.64,64.71,202938.4756657484,27.1364,27.1448,26.9944,27.0236,202938.4757
2008-07-21 10:45:00,64.7,64.88,64.65,64.76,198609.47133674409,27.0195,27.0946,26.9986,27.0445,198609.4713
2008-07-21 10:50:00,64.76,64.91,64.7,64.89,200446.0186278368,27.0445,27.1072,27.0195,27.0988,200446.0186
2008-07-21 10:55:00,64.89,64.99,64.82,64.9,227469.5001967729,27.0988,27.1406,27.0696,27.103,227469.5002
2008-07-21 11:00:00,64.89,64.89,64.7,64.72,113997.113997114,27.0988,27.0988,27.0195,27.0278,113997.114
2008-07-21 11:05:00,64.71,64.79,64.64,64.65,185228.91250163977,27.0236,27.0571,26.9944,26.9986,185228.9125
2008-07-21 11:10:00,64.65,65.15,64.57,65.06,235471.5991079628,26.9986,27.2074,26.9652,27.1698,235471.5991
2008-07-21 11:15:00,65.07,65.14,64.98,65.02,171061.26197035288,27.174,27.2032,27.1364,27.1531,171061.262
2008-07-21 11:20:00,65.02,65.03,64.86,64.88,136429.22733831825,27.1531,27.1573,27.0863,27.0946,136429.2273
2008-07-21 11:25:00,64.88,65.0,64.82,64.95,130788.40351567624,27.0946,27.1448,27.0696,27.1239,130788.4035
2008-07-21 11:30:00,64.95,65.18,64.95,65.11,151252.78761642397,27.1239,27.2199,27.1239,27.1907,151252.7876
2008-07-21 11:35:00,65.12,65.15,65.07,65.08,164895.7103502558,27.1949,27.2074,27.174,27.1782,164895.7104
2008-07-21 11:40:00,65.09,65.2,65.04,65.16,129345.4020726748,27.1823,27.2283,27.1615,27.2116,129345.4021
2008-07-21 11:45:00,65.16,65.17,65.03,65.08,172241.8995146268,27.2116,27.2157,27.1573,27.1782,172241.8995
2008-07-21 11:50:00,65.09,65.1,64.96,64.99,146136.69159123706,27.1823,27.1865,27.128,27.1406,146136.6916
2008-07-21 11:55:00,64.97,65.06,64.96,65.03,122523.9407057589,27.1322,27.1698,27.128,27.1573,122523.9407
2008-07-21 12:00:00,65.03,65.08,64.94,64.98,130394.85766758496,27.1573,27.1782,27.1197,27.1364,130394.8577
2008-07-21 12:05:00,64.99,65.0,64.89,64.97,128558.3103764922,27.1406,27.1448,27.0988,27.1322,128558.3104
2008-07-21 12:10:00,64.98,65.12,64.89,64.89,76216.71258034895,27.1364,27.1949,27.0988,27.0988,76216.7126
2008-07-21 12:15:00,64.89,64.93,64.8,64.8,84218.81149153877,27.0988,27.1155,27.0612,27.0612,84218.8115
2008-07-21 12:20:00,64.8,64.8,64.64,64.73,106650.92483274304,27.0612,27.0612,26.9944,27.032,106650.9248
2008-07-21 12:25:00,64.73,65.03,64.64,64.98,99829.46346582712,27.032,27.1573,26.9944,27.1364,99829.4635
2008-07-21 12:30:00,65.0,65.08,64.68,64.96,140758.23166732257,27.1448,27.1782,27.0111,27.128,140758.2317
2008-07-21 12:35:00,64.96,65.04,64.89,64.99,83038.17394726486,27.128,27.1615,27.0988,27.1406,83038.1739
2008-07-21 12:40:00,64.98,65.06,64.82,65.06,84743.53928899384,27.1364,27.1698,27.0696,27.1698,84743.5393
2008-07-21 12:45:00,65.07,65.11,65.0,65.02,100878.91906073724,27.174,27.1907,27.1448,27.1531,100878.9191
2008-07-21 12:50:00,65.03,65.09,65.02,65.06,68214.61366915912,27.1573,27.1823,27.1531,27.1698,68214.6137
2008-07-21 12:55:00,65.05,65.24,65.04,65.14,104158.46779483143,27.1656,27.245,27.1615,27.2032,104158.4678
2008-07-21 13:00:00,65.14,65.22,65.09,65.12,68083.43171979536,27.2032,27.2366,27.1823,27.1949,68083.4317
2008-07-21 13:05:00,65.12,65.25,65.06,65.25,64935.06493506494,27.1949,27.2492,27.1698,27.2492,64935.0649
2008-07-21 13:10:00,65.25,65.3,65.15,65.21,118457.30027548208,27.2492,27.27,27.2074,27.2325,118457.3003
2008-07-21 13:15:00,65.21,65.31,65.15,65.19,89334.9075167257,27.2325,27.2742,27.2074,27.2241,89334.9075
2008-07-21 13:20:00,65.19,65.21,64.95,65.01,109930.4735668372,27.2241,27.2325,27.1239,27.1489,109930.4736
2008-07-21 13:25:00,65.02,65.05,64.92,65.05,101928.3746556474,27.1531,27.1656,27.1113,27.1656,101928.3747
2008-07-21 13:30:00,65.06,65.29,65.05,65.23,98648.8259215532,27.1698,27.2659,27.1656,27.2408,98648.8259
2008-07-21 13:35:00,65.23,65.25,65.06,65.06,107306.83457956184,27.2408,27.2492,27.1698,27.1698,107306.8346
2008-07-21 13:40:00,65.06,65.12,65.02,65.05,72281.25409943592,27.1698,27.1949,27.1531,27.1656,72281.2541
2008-07-21 13:45:00,65.04,65.06,64.87,65.03,94451.00354191264,27.1615,27.1698,27.0905,27.1573,94451.0035
2008-07-21 13:50:00,65.02,65.09,64.91,65.02,114259.47789584154,27.1531,27.1823,27.1072,27.1531,114259.4779
2008-07-21 13:55:00,65.02,65.06,64.96,65.02,48012.593467138926,27.1531,27.1698,27.128,27.1531,48012.5935
2008-07-21 14:00:00,65.02,65.18,64.99,65.06,109143.3818706546,27.1531,27.2199,27.1406,27.1698,109143.3819
2008-07-21 14:05:00,65.05,65.23,64.99,65.18,109143.3818706546,27.1656,27.2408,27.1406,27.2199,109143.3819
2008-07-21 14:10:00,65.18,65.24,65.09,65.16,158467.7948314312,27.2199,27.245,27.1823,27.2116,158467.7948
2008-07-21 14:15:00,65.16,65.23,65.04,65.19,109143.3818706546,27.2116,27.2408,27.1615,27.2241,109143.3819
2008-07-21 14:20:00,65.2,65.21,65.05,65.18,176964.44969172243,27.2283,27.2325,27.1656,27.2199,176964.4497
2008-07-21 14:25:00,65.2,65.34,65.18,65.28,139971.13997114,27.2283,27.2867,27.2199,27.2617,139971.14
2008-07-21 14:30:00,65.28,65.35,65.23,65.31,117014.29883248064,27.2617,27.2909,27.2408,27.2742,117014.2988
2008-07-21 14:35:00,65.31,65.37,65.25,65.31,71231.79850452578,27.2742,27.2993,27.2492,27.2742,71231.7985
2008-07-21 14:40:00,65.31,65.4,65.26,65.39,109668.10966810968,27.2742,27.3118,27.2533,27.3076,109668.1097
2008-07-21 14:45:00,65.41,65.5,65.38,65.44,134067.95224977043,27.316,27.3536,27.3034,27.3285,134067.9522
2008-07-21 14:50:00,65.44,65.47,65.34,65.35,83562.90174471993,27.3285,27.341,27.2867,27.2909,83562.9017
2008-07-21 14:55:00,65.35,65.47,65.35,65.44,98911.18982028074,27.2909,27.341,27.2909,27.3285,98911.1898
2008-07-21 15:00:00,65.44,65.44,65.17,65.17,116489.57103502558,27.3285,27.3285,27.2157,27.2157,116489.571
2008-07-21 15:05:00,65.16,65.25,65.07,65.19,173160.17316017317,27.2116,27.2492,27.174,27.2241,173160.1732
2008-07-21 15:10:00,65.18,65.28,65.1,65.11,169618.26052735143,27.2199,27.2617,27.1865,27.1907,169618.2605
2008-07-21 15:15:00,65.12,65.24,65.12,65.21,112685.29450347633,27.1949,27.245,27.1949,27.2325,112685.2945
2008-07-21 15:20:00,65.21,65.48,65.21,65.36,146661.41938869213,27.2325,27.3452,27.2325,27.2951,146661.4194
2008-07-21 15:25:00,65.37,65.44,65.36,65.42,212121.21212121213,27.2993,27.3285,27.2951,27.3201,212121.2121
2008-07-21 15:30:00,65.42,65.45,65.35,65.37,195723.4684507412,27.3201,27.3327,27.2909,27.2993,195723.4685
2008-07-21 15:35:00,65.37,65.47,65.31,65.46,277056.2770562771,27.2993,27.341,27.2742,27.3369,277056.2771
2008-07-21 15:40:00,65.47,65.54,65.43,65.45,370457.8250032796,27.341,27.3703,27.3243,27.3327,370457.825
2008-07-21 15:45:00,65.46,65.55,65.38,65.4,316804.40771349863,27.3369,27.3744,27.3034,27.3118,316804.4077
2008-07-21 15:50:00,65.4,65.46,65.3,65.3,476715.2039879313,27.3118,27.3369,27.27,27.27,476715.204
2008-07-21 15:55:00,65.3,65.45,65.22,65.41,455201.3642922734,27.27,27.3327,27.2366,27.316,455201.3643
2008-07-22 09:30:00,65.18,65.44,64.45,65.42,328217.23730814643,27.2199,27.3285,26.9151,27.3201,328217.2373
2008-07-22 09:35:00,65.42,65.54,65.05,65.07,307228.1254099436,27.3201,27.3703,27.1656,27.174,307228.1254
2008-07-22 09:40:00,65.06,65.08,64.75,65.0,278892.82434736984,27.1698,27.1782,27.0403,27.1448,278892.8243
2008-07-22 09:45:00,65.0,65.1,64.63,64.63,235733.9630066903,27.1448,27.1865,26.9902,26.9902,235733.963
2008-07-22 09:50:00,64.62,64.78,64.35,64.75,278499.27849927853,26.9861,27.0529,26.8733,27.0403,278499.2785
2008-07-22 09:55:00,64.76,64.81,64.56,64.7,199134.19913419915,27.0445,27.0654,26.961,27.0195,199134.1991
2008-07-22 10:00:00,64.7,64.71,64.18,64.19,259346.71389216845,27.0195,27.0236,26.8023,26.8065,259346.7139
2008-07-22 10:05:00,64.2,64.32,63.87,64.32,392627.57444575627,26.8107,26.8608,26.6729,26.8608,392627.5744
2008-07-22 10:10:00,64.32,64.32,64.02,64.06,233372.68791814247,26.8608,26.8608,26.7355,26.7522,233372.6879
2008-07-22 10:15:00,64.05,64.58,63.99,64.52,302767.9391315755,26.748,26.9694,26.723,26.9443,302767.9391
2008-07-22 10:20:00,64.46,64.53,64.37,64.41,185097.730552276,26.9192,26.9485,26.8817,26.8984,185097.7306
2008-07-22 10:25:00,64.41,64.74,64.36,64.67,161353.7977174341,26.8984,27.0362,26.8775,27.0069,161353.7977
2008-07-22 10:30:00,64.68,65.09,64.48,65.06,259740.25974025976,27.0111,27.1823,26.9276,27.1698,259740.2597
2008-07-22 10:35:00,65.08,65.27,65.04,65.18,316673.22576413484,27.1782,27.2575,27.1615,27.2199,316673.2258
2008-07-22 10:40:00,65.18,65.37,65.02,65.34,295290.56801784073,27.2199,27.2993,27.1531,27.2867,295290.568
2008-07-22 10:45:00,65.33,65.34,64.95,64.99,257510.1666010757,27.2826,27.2867,27.1239,27.1406,257510.1666
2008-07-22 10:50:00,64.99,65.07,64.86,64.99,197035.28794437888,27.1406,27.174,27.0863,27.1406,197035.2879
2008-07-22 10:55:00,64.99,65.04,64.91,65.01,107569.1984782894,27.1406,27.1615,27.1072,27.1489,107569.1985
2008-07-22 11:00:00,65.0,65.24,65.0,65.1,220123.31103240195,27.1448,27.245,27.1448,27.1865,220123.311
2008-07-22 11:05:00,65.1,65.12,64.72,64.75,176046.17604617606,27.1865,27.1949,27.0278,27.0403,176046.176
2008-07-22 11:10:00,64.76,64.84,64.63,64.63,171848.3536665355,27.0445,27.0779,26.9902,26.9902,171848.3537
2008-07-22 11:15:00,64.61,64.67,64.27,64.47,234290.96156368885,26.9819,27.0069,26.8399,26.9234,234290.9616
2008-07-22 11:20:00,64.46,64.48,64.13,64.37,237439.32834841928,26.9192,26.9276,26.7814,26.8817,237439.3283
2008-07-22 11:25:00,64.35,64.45,64.09,64.12,206349.2063492064,26.8733,26.9151,26.7647,26.7773,206349.2063
2008-07-22 11:30:00,64.11,64.22,64.0,64.15,159386.06847697758,26.7731,26.819,26.7271,26.7898,159386.0685
2008-07-22 11:35:00,64.16,64.21,64.06,64.12,102846.64830119377,26.794,26.8148,26.7522,26.7773,102846.6483
2008-07-22 11:40:00,64.11,64.48,64.11,64.37,156368.8836416109,26.7731,26.9276,26.7731,26.8817,156368.8836
2008-07-22 11:45:00,64.36,64.39,64.12,64.19,139708.77607241244,26.8775,26.89,26.7773,26.8065,139708.7761
2008-07-22 11:50:00,64.19,64.36,64.16,64.3,267348.81280335825,26.8065,26.8775,26.794,26.8524,267348.8128
2008-07-22 11:55:00,64.29,64.55,64.29,64.44,147054.96523678344,26.8482,26.9568,26.8482,26.9109,147054.9652
2008-07-22 12:00:00,64.41,64.43,64.06,64.07,146661.41938869213,26.8984,26.9067,26.7522,26.7564,146661.4194
2008-07-22 12:05:00,64.06,64.22,63.93,64.14,197691.1976911977,26.7522,26.819,26.6979,26.7856,197691.1977
2008-07-22 12:10:00,64.14,64.15,63.98,64.11,114521.84179456907,26.7856,26.7898,26.7188,26.7731,114521.8418
2008-07-22 12:15:00,64.1,64.32,64.09,64.15,126328.21723730816,26.7689,26.8608,26.7647,26.7898,126328.2172
2008-07-22 12:20:00,64.17,64.25,64.11,64.22,169224.71467926013,26.7981,26.8315,26.7731,26.819,169224.7147
2008-07-22 12:25:00,64.2,64.23,64.11,64.14,157549.52118588483,26.8107,26.8232,26.7731,26.7856,157549.5212
2008-07-22 12:30:00,64.15,64.15,64.06,64.09,101403.64685819233,26.7898,26.7898,26.7522,26.7647,101403.6469
2008-07-22 12:35:00,64.09,64.15,64.04,64.09,102846.64830119377,26.7647,26.7898,26.7438,26.7647,102846.6483
2008-07-22 12:40:00,64.1,64.11,63.98,64.03,140758.23166732257,26.7689,26.7731,26.7188,26.7397,140758.2317
2008-07-22 12:45:00,64.01,64.03,63.93,63.98,152171.06126197035,26.7313,26.7397,26.6979,26.7188,152171.0613
2008-07-22 12:50:00,63.98,64.01,63.86,63.92,113603.5681490227,26.7188,26.7313,26.6687,26.6937,113603.5681
2008-07-22 12:55:00,63.91,64.01,63.91,63.99,134723.8619965893,26.6896,26.7313,26.6896,26.723,134723.862
2008-07-22 13:00:00,64.0,64.03,63.91,64.03,136822.77318640955,26.7271,26.7397,26.6896,26.7397,136822.7732
2008-07-22 13:05:00,64.03,64.16,63.99,64.08,135379.7717434081,26.7397,26.794,26.723,26.7606,135379.7717
2008-07-22 13:10:00,64.06,64.22,64.04,64.15,166469.89374262103,26.7522,26.819,26.7438,26.7898,166469.8937
2008-07-22 13:15:00,64.16,64.22,64.09,64.09,77134.98622589532,26.794,26.819,26.7647,26.7647,77134.9862
2008-07-22 13:20:00,64.09,64.09,63.93,64.03,77659.71402335039,26.7647,26.7647,26.6979,26.7397,77659.714
2008-07-22 13:25:00,64.03,64.22,64.03,64.22,87367.17827626919,26.7397,26.819,26.7397,26.819,87367.1783
2008-07-22 13:30:00,64.22,64.22,64.0,64.0,140364.68581923126,26.819,26.819,26.7271,26.7271,140364.6858
2008-07-22 13:35:00,64.03,64.12,64.0,64.06,96287.5508330054,26.7397,26.7773,26.7271,26.7522,96287.5508
2008-07-22 13:40:00,64.06,64.22,63.97,64.22,126852.94503476322,26.7522,26.819,26.7146,26.819,126852.945
2008-07-22 13:45:00,64.22,64.22,64.05,64.2,87629.54217499672,26.819,26.819,26.748,26.8107,87629.5422
2008-07-22 13:50:00,64.2,64.35,64.18,64.19,125672.30749048931,26.8107,26.8733,26.8023,26.8065,125672.3075
2008-07-22 13:55:00,64.19,64.35,64.16,64.34,94582.1854912764,26.8065,26.8733,26.794,26.8691,94582.1855
2008-07-22 14:00:00,64.35,64.37,64.19,64.22,121605.66706021252,26.8733,26.8817,26.8065,26.819,121605.6671
2008-07-22 14:05:00,64.21,64.25,64.16,64.19,97730.55227600684,26.8148,26.8315,26.794,26.8065,97730.5523
2008-07-22 14:10:00,64.19,64.26,64.12,64.25,213433.0316148498,26.8065,26.8357,26.7773,26.8315,213433.0316
2008-07-22 14:15:00,64.26,64.43,64.25,64.39,173553.71900826448,26.8357,26.9067,26.8315,26.89,173553.719
2008-07-22 14:20:00,64.4,64.41,64.15,64.15,116883.11688311688,26.8942,26.8984,26.7898,26.7898,116883.1169
2008-07-22 14:25:00,64.14,64.34,64.11,64.32,125409.94359176178,26.7856,26.8691,26.7731,26.8608,125409.9436
2008-07-22 14:30:00,64.34,64.38,64.21,64.22,101666.01075691984,26.8691,26.8858,26.8148,26.819,101666.0108
2008-07-22 14:35:00,64.22,64.28,64.14,64.25,146399.05548996458,26.819,26.8441,26.7856,26.8315,146399.0555
2008-07-22 14:40:00,64.27,64.37,64.12,64.37,114653.02374393283,26.8399,26.8817,26.7773,26.8817,114653.0237
2008-07-22 14:45:00,64.35,64.38,64.25,64.37,189426.7348812804,26.8733,26.8858,26.8315,26.8817,189426.7349
2008-07-22 14:50:00,64.38,64.44,64.25,64.27,120425.02951593862,26.8858,26.9109,26.8315,26.8399,120425.0295
2008-07-22 14:55:00,64.29,64.32,64.18,64.25,123179.85045257772,26.8482,26.8608,26.8023,26.8315,123179.8505
2008-07-22 15:00:00,64.26,64.28,64.13,64.17,187196.64174209628,26.8357,26.8441,26.7814,26.7981,187196.6417
2008-07-22 15:05:00,64.19,64.41,64.16,64.28,127115.30893349076,26.8065,26.8984,26.794,26.8441,127115.3089
2008-07-22 15:10:00,64.28,64.41,64.24,64.34,151515.15151515152,26.8441,26.8984,26.8274,26.8691,151515.1515
2008-07-22 15:15:00,64.34,64.38,64.19,64.19,99698.28151646334,26.8691,26.8858,26.8065,26.8065,99698.2815
2008-07-22 15:20:00,64.19,64.22,64.12,64.13,163059.16305916305,26.8065,26.819,26.7773,26.7814,163059.1631
2008-07-22 15:25:00,64.14,64.34,64.13,64.25,215925.48865276136,26.7856,26.8691,26.7814,26.8315,215925.4887
2008-07-22 15:30:00,64.25,64.28,64.22,64.22,158467.7948314312,26.8315,26.8441,26.819,26.819,158467.7948
2008-07-22 15:35:00,64.22,64.29,64.19,64.29,255673.61930998293,26.819,26.8482,26.8065,26.8482,255673.6193
2008-07-22 15:40:00,64.28,64.51,64.22,64.44,331234.42214351305,26.8441,26.9401,26.819,26.9109,331234.4221
2008-07-22 15:45:00,64.44,64.67,64.43,64.57,268529.45034763217,26.9109,27.0069,26.9067,26.9652,268529.4503
2008-07-22 15:50:00,64.56,64.57,64.23,64.23,465827.10219073854,26.961,26.9652,26.8232,26.8232,465827.1022
2008-07-22 15:55:00,64.23,64.39,64.19,64.32,464646.4646464647,26.8232,26.89,26.8065,26.8608,464646.4646
2008-07-23 09:30:00,64.65,64.65,64.03,64.48,192443.91971664692,26.9986,26.9986,26.7397,26.9276,192443.9197
2008-07-23 09:35:00,64.48,64.53,63.96,64.11,316017.316017316,26.9276,26.9485,26.7104,26.7731,316017.316
2008-07-23 09:40:00,64.12,64.16,63.39,63.46,367178.27626918536,26.7773,26.794,26.4724,26.5016,367178.2763
2008-07-23 09:45:00,63.48,63.53,63.35,63.48,348288.0755608028,26.51,26.5309,26.4557,26.51,348288.0756
2008-07-23 09:50:00,63.47,63.55,63.39,63.48,280073.4618916437,26.5058,26.5392,26.4724,26.51,280073.4619
2008-07-23 09:55:00,63.49,63.53,63.07,63.13,297258.2972582973,26.5142,26.5309,26.3388,26.3638,297258.2973
2008-07-23 10:00:00,63.13,63.16,62.92,62.93,297258.2972582973,26.3638,26.3763,26.2761,26.2803,297258.2973
2008-07-23 10:05:00,62.91,63.07,62.82,63.03,463597.00905155455,26.2719,26.3388,26.2344,26.3221,463597.0091
2008-07-23 10:10:00,63.03,63.12,62.92,63.02,260133.80558835104,26.3221,26.3596,26.2761,26.3179,260133.8056
2008-07-23 10:15:00,63.01,63.03,62.89,62.95,339892.4308015217,26.3137,26.3221,26.2636,26.2886,339892.4308
2008-07-23 10:20:00,62.95,63.14,62.94,63.03,299619.57234684506,26.2886,26.368,26.2845,26.3221,299619.5723
2008-07-23 10:25:00,63.03,63.12,63.02,63.12,196117.01429883248,26.3221,26.3596,26.3179,26.3596,196117.0143
2008-07-23 10:30:00,63.12,63.21,62.96,63.1,192837.4655647383,26.3596,26.3972,26.2928,26.3513,192837.4656
2008-07-23 10:35:00,63.1,63.21,62.55,62.59,712711.5308933491,26.3513,26.3972,26.1216,26.1383,712711.5309
2008-07-23 10:40:00,62.59,62.89,62.44,62.85,580086.5800865801,26.1383,26.2636,26.0757,26.2469,580086.5801
2008-07-23 10:45:00,62.84,63.42,62.84,63.22,454020.7267479995,26.2427,26.4849,26.2427,26.4014,454020.7267
2008-07-23 10:50:00,63.21,63.32,63.1,63.19,313787.222878132,26.3972,26.4432,26.3513,26.3889,313787.2229
2008-07-23 10:55:00,63.19,63.72,63.19,63.72,402859.76649613015,26.3889,26.6102,26.3889,26.6102,402859.7665
2008-07-23 11:00:00,63.73,64.06,63.73,63.83,391840.48274957365,26.6144,26.7522,26.6144,26.6561,391840.4827
2008-07-23 11:05:00,63.84,63.94,63.74,63.77,317197.95356158994,26.6603,26.7021,26.6186,26.6311,317197.9536
2008-07-23 11:10:00,63.76,63.77,63.35,63.63,300537.84599239146,26.6269,26.6311,26.4557,26.5726,300537.846
2008-07-23 11:15:00,63.7,63.73,63.33,63.39,190345.0085268267,26.6019,26.6144,26.4473,26.4724,190345.0085
2008-07-23 11:20:00,63.39,63.74,63.38,63.64,205037.38685556868,26.4724,26.6186,26.4682,26.5768,205037.3869
2008-07-23 11:25:00,63.64,63.66,63.45,63.56,186409.5500459137,26.5768,26.5852,26.4975,26.5434,186409.55
2008-07-23 11:30:00,63.56,63.66,63.46,63.55,140364.68581923126,26.5434,26.5852,26.5016,26.5392,140364.6858
2008-07-23 11:35:00,63.55,63.57,63.34,63.45,135642.13564213563,26.5392,26.5476,26.4515,26.4975,135642.1356
2008-07-23 11:40:00,63.45,63.51,63.39,63.42,95369.277187459,26.4975,26.5225,26.4724,26.4849,95369.2772
2008-07-23 11:45:00,63.4,63.51,63.32,63.39,178276.2691853601,26.4766,26.5225,26.4432,26.4724,178276.2692
2008-07-23 11:50:00,63.39,63.62,63.37,63.58,214744.8511084875,26.4724,26.5684,26.464,26.5517,214744.8511
2008-07-23 11:55:00,63.59,63.82,63.55,63.79,172373.08146399056,26.5559,26.652,26.5392,26.6394,172373.0815
2008-07-23 12:00:00,63.79,63.87,63.61,63.83,134986.2258953168,26.6394,26.6729,26.5643,26.6561,134986.2259
2008-07-23 12:05:00,63.81,63.85,63.47,63.82,271153.08933490753,26.6478,26.6645,26.5058,26.652,271153.0893
2008-07-23 12:10:00,63.81,64.18,63.77,63.94,186147.1861471861,26.6478,26.8023,26.6311,26.7021,186147.1861
2008-07-23 12:15:00,63.93,64.2,63.92,63.93,145218.4179456907,26.6979,26.8107,26.6937,26.6979,145218.4179
2008-07-23 12:20:00,63.92,64.26,63.77,64.09,131313.1313131313,26.6937,26.8357,26.6311,26.7647,131313.1313
2008-07-23 12:25:00,64.09,64.19,63.88,63.99,152171.06126197035,26.7647,26.8065,26.677,26.723,152171.0613
2008-07-23 12:30:00,64.0,64.06,63.93,64.03,129738.9479207661,26.7271,26.7522,26.6979,26.7397,129738.9479
2008-07-23 12:35:00,64.03,64.09,63.51,63.84,189426.7348812804,26.7397,26.7647,26.5225,26.6603,189426.7349
2008-07-23 12:40:00,63.84,63.85,63.5,63.52,150203.33202151384,26.6603,26.6645,26.5183,26.5267,150203.332
2008-07-23 12:45:00,63.53,63.54,63.29,63.35,188508.461235734,26.5309,26.535,26.4306,26.4557,188508.4612
2008-07-23 12:50:00,63.36,63.51,63.29,63.32,154925.88219860947,26.4599,26.5225,26.4306,26.4432,154925.8822
2008-07-23 12:55:00,63.31,63.32,63.03,63.13,199396.56303292667,26.439,26.4432,26.3221,26.3638,199396.563
2008-07-23 13:00:00,63.12,63.35,63.0,63.35,134199.1341991342,26.3596,26.4557,26.3095,26.4557,134199.1342
2008-07-23 13:05:00,63.34,63.47,63.25,63.47,96287.5508330054,26.4515,26.5058,26.4139,26.5058,96287.5508
2008-07-23 13:10:00,63.48,63.49,62.98,63.17,147973.2388823298,26.51,26.5142,26.3012,26.3805,147973.2389
2008-07-23 13:15:00,63.17,63.35,63.12,63.29,100616.55516200972,26.3805,26.4557,26.3596,26.4306,100616.5552
2008-07-23 13:20:00,63.27,63.32,63.17,63.19,93663.91184573004,26.4223,26.4432,26.3805,26.3889,93663.9118
2008-07-23 13:25:00,63.2,63.32,63.2,63.24,79233.8974157156,26.3931,26.4432,26.3931,26.4098,79233.8974
2008-07-23 13:30:00,63.26,63.46,63.23,63.43,130919.58546504,26.4181,26.5016,26.4056,26.4891,130919.5855
2008-07-23 13:35:00,63.42,63.44,63.16,63.16,123704.5782500328,26.4849,26.4933,26.3763,26.3763,123704.5783
2008-07-23 13:40:00,63.17,63.2,63.06,63.15,142463.59700905156,26.3805,26.3931,26.3346,26.3722,142463.597
2008-07-23 13:45:00,63.14,63.28,62.94,63.28,189951.4626787354,26.368,26.4265,26.2845,26.4265,189951.4627
2008-07-23 13:50:00,63.27,63.34,63.1,63.17,200970.74642529187,26.4223,26.4515,26.3513,26.3805,200970.7464
2008-07-23 13:55:00,63.17,63.29,62.97,62.97,178276.2691853601,26.3805,26.4306,26.297,26.297,178276.2692
2008-07-23 14:00:00,62.98,63.1,62.89,62.91,238619.9658926932,26.3012,26.3513,26.2636,26.2719,238619.9659
2008-07-23 14:05:00,62.92,63.16,62.89,63.03,341204.2502951594,26.2761,26.3763,26.2636,26.3221,341204.2503
2008-07-23 14:10:00,63.02,63.29,62.98,63.19,181555.81791945428,26.3179,26.4306,26.3012,26.3889,181555.8179
2008-07-23 14:15:00,63.19,63.19,62.9,63.0,188377.2792863702,26.3889,26.3889,26.2678,26.3095,188377.2793
2008-07-23 14:20:00,63.0,63.05,62.9,63.0,209235.20923520924,26.3095,26.3304,26.2678,26.3095,209235.2092
2008-07-23 14:25:00,63.0,63.0,62.89,62.94,266824.0850059032,26.3095,26.3095,26.2636,26.2845,266824.085
2008-07-23 14:30:00,62.94,62.97,62.85,62.88,218286.7637413092,26.2845,26.297,26.2469,26.2594,218286.7637
2008-07-23 14:35:00,62.88,62.94,62.62,62.65,209104.02728584548,26.2594,26.2845,26.1508,26.1634,209104.0273
2008-07-23 14:40:00,62.65,62.67,62.41,62.5,196772.9240456513,26.1634,26.1717,26.0631,26.1007,196772.924
2008-07-23 14:45:00,62.5,62.68,62.47,62.62,207267.4799947528,26.1007,26.1759,26.0882,26.1508,207267.48
2008-07-23 14:50:00,62.62,62.68,62.55,62.61,141282.95946477764,26.1508,26.1759,26.1216,26.1467,141282.9595
2008-07-23 14:55:00,62.59,62.76,62.51,62.58,141414.14141414143,26.1383,26.2093,26.1049,26.1341,141414.1414
2008-07-23 15:00:00,62.58,62.67,62.51,62.66,135773.31759149942,26.1341,26.1717,26.1049,26.1675,135773.3176
2008-07-23 15:05:00,62.65,62.66,62.52,62.58,143381.87065459794,26.1634,26.1675,26.1091,26.1341,143381.8707
2008-07-23 15:10:00,62.56,62.78,62.43,62.46,258297.25829725832,26.1258,26.2177,26.0715,26.084,258297.2583
2008-07-23 15:15:00,62.48,62.58,62.27,62.54,302636.75718221173,26.0924,26.1341,26.0047,26.1174,302636.7572
2008-07-23 15:20:00,62.54,62.63,62.42,62.45,289518.56224583497,26.1174,26.155,26.0673,26.0798,289518.5622
2008-07-23 15:25:00,62.45,62.46,62.2,62.2,267873.54060081334,26.0798,26.084,25.9754,25.9754,267873.5406
2008-07-23 15:30:00,62.2,62.42,62.2,62.26,289649.7441951988,25.9754,26.0673,25.9754,26.0005,289649.7442
2008-07-23 15:35:00,62.26,62.42,62.1,62.42,452184.17945690674,26.0005,26.0673,25.9337,26.0673,452184.1795
2008-07-23 15:40:00,62.41,62.58,62.3,62.38,325200.05247277976,26.0631,26.1341,26.0172,26.0506,325200.0525
2008-07-23 15:45:00,62.38,62.45,62.33,62.33,279548.73409418867,26.0506,26.0798,26.0297,26.0297,279548.7341
2008-07-23 15:50:00,62.33,62.35,62.22,62.3,532598.7144168962,26.0297,26.0381,25.9838,26.0172,532598.7144
2008-07-23 15:55:00,62.3,62.51,62.3,62.47,721763.0853994491,26.0172,26.1049,26.0172,26.0882,721763.0854
2008-07-24 09:30:00,62.73,63.04,62.62,62.98,360487.9968516333,26.1968,26.3262,26.1508,26.3012,360487.9969
2008-07-24 09:35:00,62.97,63.13,62.94,63.07,226813.5904499541,26.297,26.3638,26.2845,26.3388,226813.5904
2008-07-24 09:40:00,63.08,63.11,62.67,62.69,235471.5991079628,26.3429,26.3555,26.1717,26.1801,235471.5991
2008-07-24 09:45:00,62.7,62.81,62.45,62.73,402990.94844549394,26.1842,26.2302,26.0798,26.1968,402990.9484
2008-07-24 09:50:00,62.74,62.94,62.56,62.56,284796.01206873934,26.201,26.2845,26.1258,26.1258,284796.0121
2008-07-24 09:55:00,62.58,62.76,62.49,62.59,197560.01574183392,26.1341,26.2093,26.0965,26.1383,197560.0157
2008-07-24 10:00:00,62.61,62.98,62.55,62.97,288731.47054965235,26.1467,26.3012,26.1216,26.297,288731.4705
2008-07-24 10:05:00,62.97,63.13,62.89,63.12,325987.1441689624,26.297,26.3638,26.2636,26.3596,325987.1442
2008-07-24 10:10:00,63.12,63.22,63.0,63.11,261052.0792338974,26.3596,26.4014,26.3095,26.3555,261052.0792
2008-07-24 10:15:00,63.1,63.16,63.0,63.07,263544.536271809,26.3513,26.3763,26.3095,26.3388,263544.5363
2008-07-24 10:20:00,63.07,63.19,63.05,63.13,170011.80637544274,26.3388,26.3889,26.3304,26.3638,170011.8064
2008-07-24 10:25:00,63.13,63.32,62.96,63.22,255542.4373606192,26.3638,26.4432,26.2928,26.4014,255542.4374
2008-07-24 10:30:00,63.23,63.26,63.1,63.19,117670.20857929948,26.4056,26.4181,26.3513,26.3889,117670.2086
2008-07-24 10:35:00,63.18,63.23,62.9,63.03,183654.72910927457,26.3847,26.4056,26.2678,26.3221,183654.7291
2008-07-24 10:40:00,63.03,63.39,63.02,63.23,215663.12475403387,26.3221,26.4724,26.3179,26.4056,215663.1248
2008-07-24 10:45:00,63.24,63.29,62.74,62.82,227863.04604486423,26.4098,26.4306,26.201,26.2344,227863.046
2008-07-24 10:50:00,62.81,62.81,62.52,62.55,292535.74708120164,26.2302,26.2302,26.1091,26.1216,292535.7471
2008-07-24 10:55:00,62.55,62.7,62.46,62.56,170798.89807162536,26.1216,26.1842,26.084,26.1258,170798.8981
2008-07-24 11:00:00,62.55,62.83,62.52,62.71,247409.1565000656,26.1216,26.2385,26.1091,26.1884,247409.1565
2008-07-24 11:05:00,62.71,62.77,62.58,62.65,227600.6821461367,26.1884,26.2135,26.1341,26.1634,227600.6821
2008-07-24 11:10:00,62.65,62.65,62.32,62.36,296471.20556211466,26.1634,26.1634,26.0256,26.0423,296471.2056
2008-07-24 11:15:00,62.34,62.35,62.14,62.3,207923.3897415716,26.0339,26.0381,25.9504,26.0172,207923.3897
2008-07-24 11:20:00,62.3,62.34,62.18,62.23,274563.82001836546,26.0172,26.0339,25.9671,25.988,274563.82
2008-07-24 11:25:00,62.25,62.49,62.22,62.39,264069.26406926406,25.9963,26.0965,25.9838,26.0548,264069.2641
2008-07-24 11:30:00,62.39,62.58,62.33,62.49,302243.2113341204,26.0548,26.1341,26.0297,26.0965,302243.2113
2008-07-24 11:35:00,62.49,62.68,62.31,62.34,284796.01206873934,26.0965,26.1759,26.0214,26.0339,284796.0121
2008-07-24 11:40:00,62.35,62.53,62.22,62.38,278630.46044864226,26.0381,26.1133,25.9838,26.0506,278630.4604
2008-07-24 11:45:00,62.38,62.39,62.21,62.21,201495.47422274697,26.0506,26.0548,25.9796,25.9796,201495.4742
2008-07-24 11:50:00,62.21,62.53,61.97,62.09,360881.54269972455,25.9796,26.1133,25.8794,25.9295,360881.5427
2008-07-24 11:55:00,62.09,62.28,62.07,62.25,146005.50964187327,25.9295,26.0088,25.9212,25.9963,146005.5096
2008-07-24 12:00:00,62.25,62.55,62.25,62.41,184310.6388560934,25.9963,26.1216,25.9963,26.0631,184310.6389
2008-07-24 12:05:00,62.41,62.65,62.31,62.58,128427.12842712844,26.0631,26.1634,26.0214,26.1341,128427.1284
2008-07-24 12:10:00,62.58,62.63,62.42,62.48,192312.7377672832,26.1341,26.155,26.0673,26.0924,192312.7378
2008-07-24 12:15:00,62.48,62.68,62.39,62.57,239931.78538633088,26.0924,26.1759,26.0548,26.13,239931.7854
2008-07-24 12:20:00,62.57,62.67,62.53,62.65,232060.8684245048,26.13,26.1717,26.1133,26.1634,232060.8684
2008-07-24 12:25:00,62.65,62.86,62.65,62.83,229830.7752853208,26.1634,26.2511,26.1634,26.2385,229830.7753
2008-07-24 12:30:00,62.83,62.93,62.69,62.74,143513.0526039617,26.2385,26.2803,26.1801,26.201,143513.0526
2008-07-24 12:35:00,62.74,62.9,62.6,62.87,160960.25186934278,26.201,26.2678,26.1425,26.2552,160960.2519
2008-07-24 12:40:00,62.88,63.15,62.86,63.05,131575.49521185886,26.2594,26.3722,26.2511,26.3304,131575.4952
2008-07-24 12:45:00,63.06,63.18,63.0,63.08,198478.2893873803,26.3346,26.3847,26.3095,26.3429,198478.2894
2008-07-24 12:50:00,63.09,63.26,63.06,63.24,217368.49009576283,26.3471,26.4181,26.3346,26.4098,217368.4901
2008-07-24 12:55:00,63.26,63.35,62.98,63.01,198215.9254886528,26.4181,26.4557,26.3012,26.3137,198215.9255
2008-07-24 13:00:00,63.01,63.17,62.9,63.15,167781.71323625869,26.3137,26.3805,26.2678,26.3722,167781.7132
2008-07-24 13:05:00,63.16,63.33,63.15,63.31,166732.25764134855,26.3763,26.4473,26.3722,26.439,166732.2576
2008-07-24 13:10:00,63.31,63.37,63.15,63.37,231536.14062704967,26.439,26.464,26.3722,26.464,231536.1406
2008-07-24 13:15:00,63.38,63.39,63.21,63.25,187852.5514889152,26.4682,26.4724,26.3972,26.4139,187852.5515
2008-07-24 13:20:00,63.26,63.41,63.08,63.1,230486.6850321396,26.4181,26.4808,26.3429,26.3513,230486.685
2008-07-24 13:25:00,63.11,63.21,62.84,62.84,173816.082906992,26.3555,26.3972,26.2427,26.2427,173816.0829
2008-07-24 13:30:00,62.87,63.19,62.71,63.16,172373.08146399056,26.2552,26.3889,26.1884,26.3763,172373.0815
2008-07-24 13:35:00,63.16,63.18,62.65,62.71,224452.31536140628,26.3763,26.3847,26.1634,26.1884,224452.3154
2008-07-24 13:40:00,62.71,62.78,62.48,62.65,110848.74721238358,26.1884,26.2177,26.0924,26.1634,110848.7472
2008-07-24 13:45:00,62.63,62.84,62.63,62.76,158598.97678079497,26.155,26.2427,26.155,26.2093,158598.9768
2008-07-24 13:50:00,62.74,62.88,62.65,62.81,149153.8764266037,26.201,26.2594,26.1634,26.2302,149153.8764
2008-07-24 13:55:00,62.83,62.83,62.51,62.62,126721.76308539943,26.2385,26.2385,26.1049,26.1508,126721.7631
2008-07-24 14:00:00,62.62,62.76,62.53,62.58,96156.3688836416,26.1508,26.2093,26.1133,26.1341,96156.3689
2008-07-24 14:05:00,62.58,62.62,62.46,62.61,94582.1854912764,26.1341,26.1508,26.084,26.1467,94582.1855
2008-07-24 14:10:00,62.61,62.8,62.5,62.67,182342.9096156369,26.1467,26.226,26.1007,26.1717,182342.9096
2008-07-24 14:15:00,62.66,62.94,62.64,62.81,133936.77030040667,26.1675,26.2845,26.1592,26.2302,133936.7703
2008-07-24 14:20:00,62.81,62.84,62.62,62.64,148760.3305785124,26.2302,26.2427,26.1508,26.1592,148760.3306
2008-07-24 14:25:00,62.64,62.99,62.58,62.98,110717.56526301982,26.1592,26.3054,26.1341,26.3012,110717.5653
2008-07-24 14:30:00,62.98,62.98,62.87,62.94,119244.3919716647,26.3012,26.3012,26.2552,26.2845,119244.392
2008-07-24 14:35:00,62.94,63.03,62.84,62.96,106782.10678210678,26.2845,26.3221,26.2427,26.2928,106782.1068
2008-07-24 14:40:00,62.96,62.96,62.74,62.92,113603.5681490227,26.2928,26.2928,26.201,26.2761,113603.5681
2008-07-24 14:45:00,62.92,62.96,62.74,62.89,118719.66417420964,26.2761,26.2928,26.201,26.2636,118719.6642
2008-07-24 14:50:00,62.89,63.03,62.84,62.92,117801.39052866328,26.2636,26.3221,26.2427,26.2761,117801.3905
2008-07-24 14:55:00,62.92,62.92,62.65,62.79,114128.29594647777,26.2761,26.2761,26.1634,26.2218,114128.2959
2008-07-24 15:00:00,62.79,63.1,62.73,63.09,143381.87065459794,26.2218,26.3513,26.1968,26.3471,143381.8707
2008-07-24 15:05:00,63.09,63.12,62.86,62.94,253705.89006952645,26.3471,26.3596,26.2511,26.2845,253705.8901
2008-07-24 15:10:00,62.94,63.03,62.89,63.0,154401.1544011544,26.2845,26.3221,26.2636,26.3095,154401.1544
2008-07-24 15:15:00,63.0,63.01,62.75,62.75,112029.38475665748,26.3095,26.3137,26.2051,26.2051,112029.3848
2008-07-24 15:20:00,62.75,62.84,62.49,62.52,228387.7738423193,26.2051,26.2427,26.0965,26.1091,228387.7738
2008-07-24 15:25:00,62.52,62.78,62.49,62.58,185228.91250163977,26.1091,26.2177,26.0965,26.1341,185228.9125
2008-07-24 15:30:00,62.58,62.66,62.57,62.57,190738.554374918,26.1341,26.1675,26.13,26.13,190738.5544
2008-07-24 15:35:00,62.59,62.64,62.23,62.28,375836.284927194,26.1383,26.1592,25.988,26.0088,375836.2849
2008-07-24 15:40:00,62.28,62.45,62.18,62.42,338842.9752066116,26.0088,26.0798,25.9671,26.0673,338842.9752
2008-07-24 15:45:00,62.42,62.49,62.16,62.29,283221.82867637416,26.0673,26.0965,25.9587,26.013,283221.8287
2008-07-24 15:50:00,62.3,62.33,62.14,62.23,350649.3506493507,26.0172,26.0297,25.9504,25.988,350649.3506
2008-07-24 15:55:00,62.23,62.36,62.19,62.35,565131.8378591106,25.988,26.0423,25.9713,26.0381,565131.8379
2008-07-25 09:30:00,62.49,62.65,61.24,62.3,298307.7528532074,26.0965,26.1634,25.5745,26.0172,298307.7529
2008-07-25 09:35:00,62.31,62.53,62.26,62.42,307490.48930867115,26.0214,26.1133,26.0005,26.0673,307490.4893
2008-07-25 09:40:00,62.42,62.77,62.16,62.76,367309.4582185492,26.0673,26.2135,25.9587,26.2093,367309.4582
2008-07-25 09:45:00,62.78,62.89,62.7,62.79,268398.2683982684,26.2177,26.2636,26.1842,26.2218,268398.2684
2008-07-25 09:50:00,62.79,62.85,62.7,62.78,265643.4474616293,26.2218,26.2469,26.1842,26.2177,265643.4475
2008-07-25 09:55:00,62.79,62.9,62.51,62.85,322182.8676374131,26.2218,26.2678,26.1049,26.2469,322182.8676
2008-07-25 10:00:00,62.84,62.9,62.46,62.61,261183.2611832612,26.2427,26.2678,26.084,26.1467,261183.2612
2008-07-25 10:05:00,62.61,62.62,62.39,62.55,386724.3867243867,26.1467,26.1508,26.0548,26.1216,386724.3867
2008-07-25 10:10:00,62.56,62.76,62.55,62.61,216712.580348944,26.1258,26.2093,26.1216,26.1467,216712.5803
2008-07-25 10:15:00,62.58,62.88,62.54,62.74,211858.84822248452,26.1341,26.2594,26.1174,26.201,211858.8482
2008-07-25 10:20:00,62.74,62.87,62.55,62.87,206086.8424504788,26.201,26.2552,26.1216,26.2552,206086.8425
2008-07-25 10:25:00,62.85,63.06,62.84,63.02,234028.5976649613,26.2469,26.3346,26.2427,26.3179,234028.5977
2008-07-25 10:30:00,63.02,63.06,62.89,62.96,186540.73199527743,26.3179,26.3346,26.2636,26.2928,186540.732
2008-07-25 10:35:00,62.95,63.12,62.69,62.77,176439.72189426736,26.2886,26.3596,26.1801,26.2135,176439.7219
2008-07-25 10:40:00,62.78,62.78,62.47,62.56,226288.86265249905,26.2177,26.2177,26.0882,26.1258,226288.8627
2008-07-25 10:45:00,62.55,62.82,62.52,62.78,149547.422274695,26.1216,26.2344,26.1091,26.2177,149547.4223
2008-07-25 10:50:00,62.76,62.92,62.65,62.67,149678.60422405877,26.2093,26.2761,26.1634,26.1717,149678.6042
2008-07-25 10:55:00,62.65,62.78,62.57,62.68,131050.7674144038,26.1634,26.2177,26.13,26.1759,131050.7674
2008-07-25 11:00:00,62.65,62.83,62.65,62.82,107700.38042765316,26.1634,26.2385,26.1634,26.2344,107700.3804
2008-07-25 11:05:00,62.83,63.1,62.82,62.91,169224.71467926013,26.2385,26.3513,26.2344,26.2719,169224.7147
2008-07-25 11:10:00,62.91,63.03,62.87,62.92,197297.6518431064,26.2719,26.3221,26.2552,26.2761,197297.6518
2008-07-25 11:15:00,62.9,62.98,62.83,62.97,129345.4020726748,26.2678,26.3012,26.2385,26.297,129345.4021
2008-07-25 11:20:00,62.97,63.26,62.88,63.22,170536.5341728978,26.297,26.4181,26.2594,26.4014,170536.5342
2008-07-25 11:25:00,63.23,63.26,63.07,63.18,127115.30893349076,26.4056,26.4181,26.3388,26.3847,127115.3089
2008-07-25 11:30:00,63.17,63.19,63.06,63.14,144956.05404696314,26.3805,26.3889,26.3346,26.368,144956.054
2008-07-25 11:35:00,63.13,63.35,63.1,63.31,134986.2258953168,26.3638,26.4557,26.3513,26.439,134986.2259
2008-07-25 11:40:00,63.29,63.35,63.12,63.13,101272.46490882857,26.4306,26.4557,26.3596,26.3638,101272.4649
2008-07-25 11:45:00,63.13,63.18,63.01,63.11,97992.91617473436,26.3638,26.3847,26.3137,26.3555,97992.9162
2008-07-25 11:50:00,63.14,63.22,63.12,63.16,89466.08946608947,26.368,26.4014,26.3596,26.3763,89466.0895
2008-07-25 11:55:00,63.15,63.3,63.15,63.24,130263.67571822116,26.3722,26.4348,26.3722,26.4098,130263.6757
2008-07-25 12:00:00,63.23,63.49,63.2,63.46,172766.62731208187,26.4056,26.5142,26.3931,26.5016,172766.6273
2008-07-25 12:05:00,63.46,63.51,63.41,63.42,137478.68293322838,26.5016,26.5225,26.4808,26.4849,137478.6829
2008-07-25 12:10:00,63.42,63.57,63.41,63.57,83038.17394726486,26.4849,26.5476,26.4808,26.5476,83038.1739
2008-07-25 12:15:00,63.56,63.56,63.39,63.54,102977.83025055753,26.5434,26.5434,26.4724,26.535,102977.8303
2008-07-25 12:20:00,63.54,63.57,63.45,63.48,114784.2056932966,26.535,26.5476,26.4975,26.51,114784.2057
2008-07-25 12:25:00,63.48,63.48,63.26,63.35,184835.36665354847,26.51,26.51,26.4181,26.4557,184835.3667
2008-07-25 12:30:00,63.36,63.55,63.35,63.42,165289.2561983471,26.4599,26.5392,26.4557,26.4849,165289.2562
2008-07-25 12:35:00,63.42,63.5,63.31,63.48,162403.25331234423,26.4849,26.5183,26.439,26.51,162403.2533
2008-07-25 12:40:00,63.49,63.49,63.21,63.25,133674.40640167912,26.5142,26.5142,26.3972,26.4139,133674.4064
2008-07-25 12:45:00,63.23,63.53,63.19,63.39,167912.89518562247,26.4056,26.5309,26.3889,26.4724,167912.8952
2008-07-25 12:50:00,63.39,63.42,63.17,63.26,96943.46057982424,26.4724,26.4849,26.3805,26.4181,96943.4606
2008-07-25 12:55:00,63.26,63.33,63.13,63.25,134461.49809786174,26.4181,26.4473,26.3638,26.4139,134461.4981
2008-07-25 13:00:00,63.23,63.23,62.86,62.88,146923.78328741965,26.4056,26.4056,26.2511,26.2594,146923.7833
2008-07-25 13:05:00,62.89,62.97,62.86,62.9,127508.85478158206,26.2636,26.297,26.2511,26.2678,127508.8548
2008-07-25 13:10:00,62.9,62.97,62.81,62.87,126197.03528794438,26.2678,26.297,26.2302,26.2552,126197.0353
2008-07-25 13:15:00,62.89,62.97,62.81,62.81,170405.35222353405,26.2636,26.297,26.2302,26.2302,170405.3522
2008-07-25 13:20:00,62.81,62.82,62.66,62.68,100747.73711137348,26.2302,26.2344,26.1675,26.1759,100747.7371
2008-07-25 13:25:00,62.68,62.77,62.45,62.62,142594.77895841532,26.1759,26.2135,26.0798,26.1508,142594.779
2008-07-25 13:30:00,62.62,62.69,62.55,62.59,102584.28440246622,26.1508,26.1801,26.1216,26.1383,102584.2844
2008-07-25 13:35:00,62.59,62.66,62.54,62.55,86186.54073199528,26.1383,26.1675,26.1174,26.1216,86186.5407
2008-07-25 13:40:00,62.55,62.55,62.4,62.4,95894.00498491408,26.1216,26.1216,26.059,26.059,95894.005
2008-07-25 13:45:00,62.4,62.46,62.26,62.35,131444.3132624951,26.059,26.084,26.0005,26.0381,131444.3133
2008-07-25 13:50:00,62.33,62.42,62.25,62.39,86842.45047881412,26.0297,26.0673,25.9963,26.0548,86842.4505
2008-07-25 13:55:00,62.39,62.54,62.39,62.48,188508.461235734,26.0548,26.1174,26.0548,26.0924,188508.4612
2008-07-25 14:00:00,62.49,62.71,62.44,62.51,154138.79050242688,26.0965,26.1884,26.0757,26.1049,154138.7905
2008-07-25 14:05:00,62.51,62.61,62.42,62.5,141151.77751541388,26.1049,26.1467,26.0673,26.1007,141151.7775
2008-07-25 14:10:00,62.48,62.78,62.44,62.77,67296.34002361275,26.0924,26.2177,26.0757,26.2135,67296.34
2008-07-25 14:15:00,62.78,62.87,62.5,62.5,132756.13275613275,26.2177,26.2552,26.1007,26.1007,132756.1328
2008-07-25 14:20:00,62.49,62.68,62.46,62.53,131706.6771612226,26.0965,26.1759,26.084,26.1133,131706.6772
2008-07-25 14:25:00,62.52,62.6,62.3,62.32,174734.35655253835,26.1091,26.1425,26.0172,26.0256,174734.3566
2008-07-25 14:30:00,62.32,62.55,62.31,62.55,86711.26852945035,26.0256,26.1216,26.0214,26.1216,86711.2685
2008-07-25 14:35:00,62.55,62.59,62.47,62.49,108618.65407319952,26.1216,26.1383,26.0882,26.0965,108618.6541
2008-07-25 14:40:00,62.49,62.52,62.36,62.41,109012.19992129084,26.0965,26.1091,26.0423,26.0631,109012.1999
2008-07-25 14:45:00,62.42,62.55,62.41,62.51,103109.0121999213,26.0673,26.1216,26.0631,26.1049,103109.0122
2008-07-25 14:50:00,62.51,62.55,62.37,62.4,109930.4735668372,26.1049,26.1216,26.0464,26.059,109930.4736
2008-07-25 14:55:00,62.4,62.42,62.29,62.33,98517.64397218944,26.059,26.0673,26.013,26.0297,98517.644
2008-07-25 15:00:00,62.33,62.39,62.23,62.38,141938.8692115965,26.0297,26.0548,25.988,26.0506,141938.8692
2008-07-25 15:05:00,62.37,62.37,62.22,62.23,136560.409287682,26.0464,26.0464,25.9838,25.988,136560.4093
2008-07-25 15:10:00,62.23,62.24,62.07,62.1,173684.90095762824,25.988,25.9921,25.9212,25.9337,173684.901
2008-07-25 15:15:00,62.1,62.11,62.02,62.05,227863.04604486423,25.9337,25.9379,25.9003,25.9128,227863.046
2008-07-25 15:20:00,62.04,62.1,62.04,62.06,173553.71900826448,25.9086,25.9337,25.9086,25.917,173553.719
2008-07-25 15:25:00,62.06,62.16,62.0,62.04,221959.8583234947,25.917,25.9587,25.8919,25.9086,221959.8583
2008-07-25 15:30:00,62.03,62.16,62.0,62.04,146136.69159123706,25.9044,25.9587,25.8919,25.9086,146136.6916
2008-07-25 15:35:00,62.06,62.15,62.05,62.13,143513.0526039617,25.917,25.9546,25.9128,25.9462,143513.0526
2008-07-25 15:40:00,62.14,62.28,62.13,62.18,356683.720320084,25.9504,26.0088,25.9462,25.9671,356683.7203
2008-07-25 15:45:00,62.18,62.29,62.16,62.23,199790.108881018,25.9671,26.013,25.9587,25.988,199790.1089
2008-07-25 15:50:00,62.23,62.46,62.22,62.42,301456.1196379378,25.988,26.084,25.9838,26.0673,301456.1196
2008-07-25 15:55:00,62.42,62.58,62.36,62.43,554374.9180112816,26.0673,26.1341,26.0423,26.0715,554374.918
2008-07-28 09:30:00,63.33,63.33,62.35,62.5,311163.58389085665,26.4473,26.4473,26.0381,26.1007,311163.5839
2008-07-28 09:35:00,62.5,62.58,62.06,62.32,271415.45323363505,26.1007,26.1341,25.917,26.0256,271415.4532
2008-07-28 09:40:00,62.32,62.81,62.3,62.71,246490.88285451924,26.0256,26.2302,26.0172,26.1884,246490.8829
2008-07-28 09:45:00,62.74,62.81,62.47,62.68,250819.8871835236,26.201,26.2302,26.0882,26.1759,250819.8872
2008-07-28 09:50:00,62.68,62.73,62.31,62.61,271546.63518299884,26.1759,26.1968,26.0214,26.1467,271546.6352
2008-07-28 09:55:00,62.61,62.84,62.51,62.75,225108.2251082251,26.1467,26.2427,26.1049,26.2051,225108.2251
2008-07-28 10:00:00,62.76,62.91,62.66,62.69,212645.9399186672,26.2093,26.2719,26.1675,26.1801,212645.9399
2008-07-28 10:05:00,62.69,62.72,62.44,62.45,157287.1572871573,26.1801,26.1926,26.0757,26.0798,157287.1573
2008-07-28 10:10:00,62.45,62.78,62.43,62.58,222091.0402728585,26.0798,26.2177,26.0715,26.1341,222091.0403
2008-07-28 10:15:00,62.58,62.95,62.48,62.62,267873.54060081334,26.1341,26.2886,26.0924,26.1508,267873.5406
2008-07-28 10:20:00,62.62,62.93,62.61,62.88,207005.1160960252,26.1508,26.2803,26.1467,26.2594,207005.1161
2008-07-28 10:25:00,62.9,62.93,62.78,62.84,225370.58900695265,26.2678,26.2803,26.2177,26.2427,225370.589
2008-07-28 10:30:00,62.84,62.86,62.71,62.8,177620.35943854126,26.2427,26.2511,26.1884,26.226,177620.3594
2008-07-28 10:35:00,62.8,63.0,62.76,63.0,155057.06414797326,26.226,26.3095,26.2093,26.3095,155057.0641
2008-07-28 10:40:00,63.0,63.15,62.9,63.1,201364.2922733832,26.3095,26.3722,26.2678,26.3513,201364.2923
2008-07-28 10:45:00,63.08,63.19,63.03,63.19,127508.85478158206,26.3429,26.3889,26.3221,26.3889,127508.8548
2008-07-28 10:50:00,63.19,63.3,63.05,63.05,255673.61930998293,26.3889,26.4348,26.3304,26.3304,255673.6193
2008-07-28 10:55:00,63.05,63.27,63.03,63.18,177751.54138790502,26.3304,26.4223,26.3221,26.3847,177751.5414
2008-07-28 11:00:00,63.17,63.28,63.1,63.27,191788.00996982816,26.3805,26.4265,26.3513,26.4223,191788.01
2008-07-28 11:05:00,63.27,63.42,63.21,63.32,215663.12475403387,26.4223,26.4849,26.3972,26.4432,215663.1248
2008-07-28 11:10:00,63.32,63.39,63.26,63.35,312606.5853338581,26.4432,26.4724,26.4181,26.4557,312606.5853
2008-07-28 11:15:00,63.35,63.38,63.09,63.1,145480.7818444182,26.4557,26.4682,26.3471,26.3513,145480.7818
2008-07-28 11:20:00,63.11,63.47,63.1,63.39,204906.2049062049,26.3555,26.5058,26.3513,26.4724,204906.2049
2008-07-28 11:25:00,63.39,63.53,63.31,63.31,200708.38252656435,26.4724,26.5309,26.439,26.439,200708.3825
2008-07-28 11:30:00,63.31,63.39,63.18,63.26,176046.17604617606,26.439,26.4724,26.3847,26.4181,176046.176
2008-07-28 11:35:00,63.25,63.31,63.2,63.21,113997.113997114,26.4139,26.439,26.3931,26.3972,113997.114
2008-07-28 11:40:00,63.22,63.28,63.17,63.23,110061.65551620098,26.4014,26.4265,26.3805,26.4056,110061.6555
2008-07-28 11:45:00,63.23,63.27,62.99,63.08,199658.92693165425,26.4056,26.4223,26.3054,26.3429,199658.9269
2008-07-28 11:50:00,63.07,63.16,62.89,62.92,96812.27863046044,26.3388,26.3763,26.2636,26.2761,96812.2786
2008-07-28 11:55:00,62.93,63.08,62.87,62.91,103502.5580480126,26.2803,26.3429,26.2552,26.2719,103502.558
2008-07-28 12:00:00,62.92,62.98,62.78,62.81,163583.89085661815,26.2761,26.3012,26.2177,26.2302,163583.8909
2008-07-28 12:05:00,62.81,62.83,62.61,62.78,161878.52551488916,26.2302,26.2385,26.1467,26.2177,161878.5255
2008-07-28 12:10:00,62.76,62.85,62.65,62.84,122786.30460448645,26.2093,26.2469,26.1634,26.2427,122786.3046
2008-07-28 12:15:00,62.85,63.1,62.72,62.74,151646.33346451528,26.2469,26.3513,26.1926,26.201,151646.3335
2008-07-28 12:20:00,62.74,62.86,62.66,62.85,133018.4966548603,26.201,26.2511,26.1675,26.2469,133018.4967
2008-07-28 12:25:00,62.85,62.96,62.82,62.86,81726.35445362718,26.2469,26.2928,26.2344,26.2511,81726.3545
2008-07-28 12:30:00,62.87,62.89,62.73,62.78,77659.71402335039,26.2552,26.2636,26.1968,26.2177,77659.714
2008-07-28 12:35:00,62.79,62.85,62.74,62.81,68083.43171979536,26.2218,26.2469,26.201,26.2302,68083.4317
2008-07-28 12:40:00,62.8,63.06,62.73,63.02,126459.39918667192,26.226,26.3346,26.1968,26.3179,126459.3992
2008-07-28 12:45:00,63.02,63.03,62.7,62.7,96681.09668109668,26.3179,26.3221,26.1842,26.1842,96681.0967
2008-07-28 12:50:00,62.71,62.81,62.68,62.68,79102.71546635183,26.1884,26.2302,26.1759,26.1759,79102.7155
2008-07-28 12:55:00,62.68,62.74,62.62,62.72,129214.22012331104,26.1759,26.201,26.1508,26.1926,129214.2201
2008-07-28 13:00:00,62.72,62.72,62.58,62.69,99960.64541519088,26.1926,26.1926,26.1341,26.1801,99960.6454
2008-07-28 13:05:00,62.7,62.76,62.36,62.44,103764.92194674013,26.1842,26.2093,26.0423,26.0757,103764.9219
2008-07-28 13:10:00,62.44,62.73,62.37,62.62,76347.89452971272,26.0757,26.1968,26.0464,26.1508,76347.8945
2008-07-28 13:15:00,62.64,62.74,62.5,62.7,120425.02951593862,26.1592,26.201,26.1007,26.1842,120425.0295
2008-07-28 13:20:00,62.71,62.75,62.56,62.62,65066.24688442871,26.1884,26.2051,26.1258,26.1508,65066.2469
2008-07-28 13:25:00,62.64,62.68,62.52,62.58,101010.10101010102,26.1592,26.1759,26.1091,26.1341,101010.101
2008-07-28 13:30:00,62.58,62.6,62.38,62.43,96418.73278236914,26.1341,26.1425,26.0506,26.0715,96418.7328
2008-07-28 13:35:00,62.41,62.53,62.36,62.48,70182.34290961563,26.0631,26.1133,26.0423,26.0924,70182.3429
2008-07-28 13:40:00,62.46,62.56,62.44,62.54,90121.99921290833,26.084,26.1258,26.0757,26.1174,90121.9992
2008-07-28 13:45:00,62.54,62.62,62.5,62.54,75691.98478289388,26.1174,26.1508,26.1007,26.1174,75691.9848
2008-07-28 13:50:00,62.55,62.59,62.39,62.41,126721.76308539943,26.1216,26.1383,26.0548,26.0631,126721.7631
2008-07-28 13:55:00,62.41,62.48,62.26,62.47,192312.7377672832,26.0631,26.0924,26.0005,26.0882,192312.7378
2008-07-28 14:00:00,62.48,62.58,62.39,62.42,198871.8352354716,26.0924,26.1341,26.0548,26.0673,198871.8352
2008-07-28 14:05:00,62.42,62.69,62.42,62.65,119637.937819756,26.0673,26.1801,26.0673,26.1634,119637.9378
2008-07-28 14:10:00,62.65,62.67,62.54,62.64,112947.65840220386,26.1634,26.1717,26.1174,26.1592,112947.6584
2008-07-28 14:15:00,62.62,62.79,62.61,62.62,192837.4655647383,26.1508,26.2218,26.1467,26.1508,192837.4656
2008-07-28 14:20:00,62.63,62.79,62.62,62.79,166994.6215400761,26.155,26.2218,26.1508,26.2218,166994.6215
2008-07-28 14:25:00,62.79,63.05,62.73,62.94,224977.0431588613,26.2218,26.3304,26.1968,26.2845,224977.0432
2008-07-28 14:30:00,62.94,63.06,62.84,63.03,179719.27062836156,26.2845,26.3346,26.2427,26.3221,179719.2706
2008-07-28 14:35:00,63.03,63.07,62.87,63.03,165682.80204643842,26.3221,26.3388,26.2552,26.3221,165682.802
2008-07-28 14:40:00,63.03,63.1,62.87,62.97,112554.11255411257,26.3221,26.3513,26.2552,26.297,112554.1126
2008-07-28 14:45:00,62.97,63.06,62.87,62.92,112554.11255411257,26.297,26.3346,26.2552,26.2761,112554.1126
2008-07-28 14:50:00,62.93,62.97,62.81,62.81,90646.72701036338,26.2803,26.297,26.2302,26.2302,90646.727
2008-07-28 14:55:00,62.81,63.13,62.81,63.0,201101.9283746557,26.2302,26.3638,26.2302,26.3095,201101.9284
2008-07-28 15:00:00,63.0,63.04,62.81,62.84,124098.1240981241,26.3095,26.3262,26.2302,26.2427,124098.1241
2008-07-28 15:05:00,62.84,63.01,62.84,62.99,84087.629542175,26.2427,26.3137,26.2427,26.3054,84087.6295
2008-07-28 15:10:00,62.97,62.97,62.77,62.83,96549.91473173292,26.297,26.297,26.2135,26.2385,96549.9147
2008-07-28 15:15:00,62.83,63.03,62.81,62.95,133543.22445231536,26.2385,26.3221,26.2302,26.2886,133543.2245
2008-07-28 15:20:00,62.95,63.12,62.95,63.03,206349.2063492064,26.2886,26.3596,26.2886,26.3221,206349.2063
2008-07-28 15:25:00,63.03,63.1,62.98,63.06,183523.5471599108,26.3221,26.3513,26.3012,26.3346,183523.5472
2008-07-28 15:30:00,63.06,63.29,62.96,63.2,442214.3513052605,26.3346,26.4306,26.2928,26.3931,442214.3513
2008-07-28 15:35:00,63.19,63.19,62.9,62.91,454414.2725960908,26.3889,26.3889,26.2678,26.2719,454414.2726
2008-07-28 15:40:00,62.92,63.03,62.87,63.0,340023.6127508855,26.2761,26.3221,26.2552,26.3095,340023.6128
2008-07-28 15:45:00,63.0,63.04,62.9,62.96,273776.7283221829,26.3095,26.3262,26.2678,26.2928,273776.7283
2008-07-28 15:50:00,62.96,63.02,62.7,62.7,392365.2105470288,26.2928,26.3179,26.1842,26.1842,392365.2105
2008-07-28 15:55:00,62.7,62.74,62.58,62.71,561983.4710743802,26.1842,26.201,26.1341,26.1884,561983.4711
2008-07-29 09:30:00,62.36,62.81,62.18,62.22,309720.5824478552,26.1947,26.3838,26.1191,26.1359,309720.5824
2008-07-29 09:35:00,62.21,62.33,61.59,61.61,264462.80991735536,26.1317,26.1821,25.8713,25.8797,264462.8099
2008-07-29 09:40:00,61.6,61.86,61.53,61.58,279679.9160435524,25.8755,25.9847,25.8461,25.8671,279679.916
2008-07-29 09:45:00,61.58,61.58,61.34,61.37,287157.2871572872,25.8671,25.8671,25.7663,25.7789,287157.2872
2008-07-29 09:50:00,61.37,61.61,61.37,61.46,237439.32834841928,25.7789,25.8797,25.7789,25.8167,237439.3283
2008-07-29 09:55:00,61.46,61.71,61.41,61.63,320608.6842450479,25.8167,25.9217,25.7957,25.8881,320608.6842
2008-07-29 10:00:00,61.64,61.81,61.18,61.24,324937.68857405224,25.8923,25.9637,25.6991,25.7243,324937.6886
2008-07-29 10:05:00,61.24,61.25,61.02,61.11,344614.9809786173,25.7243,25.7285,25.6319,25.6697,344614.981
2008-07-29 10:10:00,61.11,61.12,60.75,60.81,475141.0205955661,25.6697,25.6739,25.5185,25.5437,475141.0206
2008-07-29 10:15:00,60.81,61.09,60.79,60.98,327167.7817132363,25.5437,25.6613,25.5353,25.6151,327167.7817
2008-07-29 10:20:00,60.98,61.36,60.97,61.21,298307.7528532074,25.6151,25.7747,25.6109,25.7117,298307.7529
2008-07-29 10:25:00,61.23,61.45,61.17,61.44,320739.86619441165,25.7201,25.8125,25.6949,25.8083,320739.8662
2008-07-29 10:30:00,61.45,61.46,61.19,61.21,227600.6821461367,25.8125,25.8167,25.7033,25.7117,227600.6821
2008-07-29 10:35:00,61.2,61.32,60.95,61.06,317329.1355109537,25.7075,25.7579,25.6025,25.6487,317329.1355
2008-07-29 10:40:00,61.07,61.1,60.83,60.98,332677.4235865145,25.6529,25.6655,25.5521,25.6151,332677.4236
2008-07-29 10:45:00,60.97,61.1,60.97,60.98,285189.55791683064,25.6109,25.6655,25.6109,25.6151,285189.5579
2008-07-29 10:50:00,60.98,61.21,60.96,61.16,249508.06768988588,25.6151,25.7117,25.6067,25.6907,249508.0677
2008-07-29 10:55:00,61.16,61.21,61.08,61.09,205299.75075429623,25.6907,25.7117,25.6571,25.6613,205299.7508
2008-07-29 11:00:00,61.09,61.33,61.08,61.3,147448.5110848747,25.6613,25.7621,25.6571,25.7495,147448.5111
2008-07-29 11:05:00,61.3,61.47,61.29,61.41,141151.77751541388,25.7495,25.8209,25.7453,25.7957,141151.7775
2008-07-29 11:10:00,61.43,61.49,61.4,61.49,206086.8424504788,25.8041,25.8293,25.7915,25.8293,206086.8425
2008-07-29 11:15:00,61.49,61.52,61.41,61.43,208972.8453364817,25.8293,25.8419,25.7957,25.8041,208972.8453
2008-07-29 11:20:00,61.42,61.58,61.3,61.57,164895.7103502558,25.7999,25.8671,25.7495,25.8629,164895.7104
2008-07-29 11:25:00,61.59,61.69,61.42,61.48,237701.6922471468,25.8713,25.9133,25.7999,25.8251,237701.6922
2008-07-29 11:30:00,61.49,61.53,61.24,61.25,157024.79338842977,25.8293,25.8461,25.7243,25.7285,157024.7934
2008-07-29 11:35:00,61.25,61.31,61.15,61.22,169355.89662862392,25.7285,25.7537,25.6865,25.7159,169355.8966
2008-07-29 11:40:00,61.21,61.22,60.97,61.11,159648.4323757051,25.7117,25.7159,25.6109,25.6697,159648.4324
2008-07-29 11:45:00,61.11,61.16,60.92,60.94,136953.9551357733,25.6697,25.6907,25.5899,25.5983,136953.9551
2008-07-29 11:50:00,60.93,61.01,60.91,60.98,163977.43670470943,25.5941,25.6277,25.5857,25.6151,163977.4367
2008-07-29 11:55:00,60.98,61.07,60.98,61.04,133018.4966548603,25.6151,25.6529,25.6151,25.6403,133018.4967
2008-07-29 12:00:00,61.04,61.08,60.86,60.88,190607.37242555423,25.6403,25.6571,25.5647,25.5731,190607.3724
2008-07-29 12:05:00,60.88,60.92,60.8,60.82,196772.9240456513,25.5731,25.5899,25.5395,25.5479,196772.924
2008-07-29 12:10:00,60.82,60.86,60.7,60.71,321264.59399186674,25.5479,25.5647,25.4974,25.5016,321264.594
2008-07-29 12:15:00,60.71,60.76,60.56,60.72,396431.8509773056,25.5016,25.5227,25.4386,25.5058,396431.851
2008-07-29 12:20:00,60.72,60.73,60.6,60.63,163715.0728059819,25.5058,25.51,25.4554,25.468,163715.0728
2008-07-29 12:25:00,60.63,60.75,60.63,60.66,190476.19047619047,25.468,25.5185,25.468,25.4806,190476.1905
2008-07-29 12:30:00,60.66,60.66,60.53,60.54,228125.40994359177,25.4806,25.4806,25.426,25.4302,228125.4099
2008-07-29 12:35:00,60.54,60.54,60.45,60.5,187590.1875901876,25.4302,25.4302,25.3924,25.4134,187590.1876
2008-07-29 12:40:00,60.5,60.64,60.5,60.56,158205.43093270366,25.4134,25.4722,25.4134,25.4386,158205.4309
2008-07-29 12:45:00,60.57,60.61,60.5,60.55,141020.59556605012,25.4428,25.4596,25.4134,25.4344,141020.5956
2008-07-29 12:50:00,60.55,60.67,60.53,60.62,174603.17460317462,25.4344,25.4848,25.426,25.4638,174603.1746
2008-07-29 12:55:00,60.62,60.71,60.58,60.68,134592.6800472255,25.4638,25.5016,25.447,25.489,134592.68
2008-07-29 13:00:00,60.69,60.7,60.58,60.58,94844.54939000394,25.4932,25.4974,25.447,25.447,94844.5494
2008-07-29 13:05:00,60.59,60.83,60.57,60.81,137085.1370851371,25.4512,25.5521,25.4428,25.5437,137085.1371
2008-07-29 13:10:00,60.81,60.88,60.81,60.83,190082.6446280992,25.5437,25.5731,25.5437,25.5521,190082.6446
2008-07-29 13:15:00,60.84,60.95,60.83,60.89,151515.15151515152,25.5563,25.6025,25.5521,25.5773,151515.1515
2008-07-29 13:20:00,60.89,60.99,60.88,60.99,103371.37609864883,25.5773,25.6193,25.5731,25.6193,103371.3761
2008-07-29 13:25:00,61.0,61.08,60.99,61.04,153220.5168568805,25.6235,25.6571,25.6193,25.6403,153220.5169
2008-07-29 13:30:00,61.03,61.07,60.92,60.98,114784.2056932966,25.6361,25.6529,25.5899,25.6151,114784.2057
2008-07-29 13:35:00,60.98,61.14,60.92,61.12,151908.69736324283,25.6151,25.6823,25.5899,25.6739,151908.6974
2008-07-29 13:40:00,61.11,61.21,61.08,61.17,100091.82736455464,25.6697,25.7117,25.6571,25.6949,100091.8274
2008-07-29 13:45:00,61.17,61.21,61.07,61.07,105732.65118719664,25.6949,25.7117,25.6529,25.6529,105732.6512
2008-07-29 13:50:00,61.06,61.14,61.01,61.1,111767.02085792997,25.6487,25.6823,25.6277,25.6655,111767.0209
2008-07-29 13:55:00,61.11,61.21,61.09,61.2,83431.71979535616,25.6697,25.7117,25.6613,25.7075,83431.7198
2008-07-29 14:00:00,61.19,61.21,61.06,61.17,135642.13564213563,25.7033,25.7117,25.6487,25.6949,135642.1356
2008-07-29 14:05:00,61.17,61.37,61.14,61.35,234422.1435130526,25.6949,25.7789,25.6823,25.7705,234422.1435
2008-07-29 14:10:00,61.35,61.47,61.32,61.4,189557.9168306441,25.7705,25.8209,25.7579,25.7915,189557.9168
2008-07-29 14:15:00,61.4,61.41,61.17,61.17,190607.37242555423,25.7915,25.7957,25.6949,25.6949,190607.3724
2008-07-29 14:20:00,61.17,61.31,61.12,61.27,171192.44391971666,25.6949,25.7537,25.6739,25.7369,171192.4439
2008-07-29 14:25:00,61.27,61.33,61.14,61.2,119244.3919716647,25.7369,25.7621,25.6823,25.7075,119244.392
2008-07-29 14:30:00,61.2,61.29,61.2,61.24,92352.09235209235,25.7075,25.7453,25.7075,25.7243,92352.0924
2008-07-29 14:35:00,61.25,61.26,61.14,61.19,114128.29594647777,25.7285,25.7327,25.6823,25.7033,114128.2959
2008-07-29 14:40:00,61.19,61.21,60.96,60.97,99829.46346582712,25.7033,25.7117,25.6067,25.6109,99829.4635
2008-07-29 14:45:00,60.97,61.17,60.92,61.13,122655.12265512266,25.6109,25.6949,25.5899,25.6781,122655.1227
2008-07-29 14:50:00,61.14,61.3,61.08,61.21,130919.58546504,25.6823,25.7495,25.6571,25.7117,130919.5855
2008-07-29 14:55:00,61.23,61.3,61.12,61.16,139577.59412304868,25.7201,25.7495,25.6739,25.6907,139577.5941
2008-07-29 15:00:00,61.15,61.25,61.03,61.06,169618.26052735143,25.6865,25.7285,25.6361,25.6487,169618.2605
2008-07-29 15:05:00,61.06,61.17,61.06,61.11,113078.84035156763,25.6487,25.6949,25.6487,25.6697,113078.8404
2008-07-29 15:10:00,61.11,61.16,60.95,60.95,155581.79194542833,25.6697,25.6907,25.6025,25.6025,155581.7919
2008-07-29 15:15:00,60.94,61.04,60.85,60.91,178932.17893217894,25.5983,25.6403,25.5605,25.5857,178932.1789
2008-07-29 15:20:00,60.92,60.97,60.86,60.91,216843.76229830776,25.5899,25.6109,25.5647,25.5857,216843.7623
2008-07-29 15:25:00,60.91,60.97,60.86,60.91,189820.28072937165,25.5857,25.6109,25.5647,25.5857,189820.2807
2008-07-29 15:30:00,60.92,61.03,60.91,61.01,226026.49875377148,25.5899,25.6361,25.5857,25.6277,226026.4988
2008-07-29 15:35:00,61.01,61.04,60.92,60.98,246097.337006428,25.6277,25.6403,25.5899,25.6151,246097.337
2008-07-29 15:40:00,60.98,61.14,60.96,61.07,296077.6597140233,25.6151,25.6823,25.6067,25.6529,296077.6597
2008-07-29 15:45:00,61.06,61.08,61.01,61.01,267348.81280335825,25.6487,25.6571,25.6277,25.6277,267348.8128
2008-07-29 15:50:00,61.02,61.19,61.01,61.19,598320.8710481438,25.6319,25.7033,25.6277,25.7033,598320.871
2008-07-29 15:55:00,61.19,61.24,61.12,61.23,622851.8955791683,25.7033,25.7243,25.6739,25.7201,622851.8956
2008-07-30 09:30:00,61.02,61.38,60.98,61.11,277056.2770562771,25.6319,25.7831,25.6151,25.6697,277056.2771
2008-07-30 09:35:00,61.11,61.14,60.92,60.99,250426.34133543223,25.6697,25.6823,25.5899,25.6193,250426.3413
2008-07-30 09:40:00,61.0,61.3,60.95,60.98,349206.34920634923,25.6235,25.7495,25.6025,25.6151,349206.3492
2008-07-30 09:45:00,60.98,61.66,60.95,61.59,300144.30014430016,25.6151,25.9007,25.6025,25.8713,300144.3001
2008-07-30 09:50:00,61.62,61.67,61.21,61.48,369670.7333070969,25.8839,25.9049,25.7117,25.8251,369670.7333
2008-07-30 09:55:00,61.48,61.67,61.39,61.61,315754.9521185885,25.8251,25.9049,25.7873,25.8797,315754.9521
2008-07-30 10:00:00,61.59,61.63,61.37,61.42,158861.34067952252,25.8713,25.8881,25.7789,25.7999,158861.3407
2008-07-30 10:05:00,61.41,61.71,61.4,61.65,187459.00564082383,25.7957,25.9217,25.7915,25.8965,187459.0056
2008-07-30 10:10:00,61.65,61.65,61.55,61.62,186409.5500459137,25.8965,25.8965,25.8545,25.8839,186409.55
2008-07-30 10:15:00,61.62,61.79,61.57,61.65,203725.567361931,25.8839,25.9553,25.8629,25.8965,203725.5674
2008-07-30 10:20:00,61.66,61.82,61.61,61.82,229174.8655385019,25.9007,25.9679,25.8797,25.9679,229174.8655
2008-07-30 10:25:00,61.82,61.85,61.69,61.72,185360.0944510036,25.9679,25.9805,25.9133,25.9259,185360.0945
2008-07-30 10:30:00,61.72,61.75,61.59,61.71,218549.12764003675,25.9259,25.9385,25.8713,25.9217,218549.1276
2008-07-30 10:35:00,61.71,62.49,61.63,62.23,729109.27456382,25.9217,26.2493,25.8881,26.1401,729109.2746
2008-07-30 10:40:00,62.23,62.5,62.21,62.37,272989.6366260003,26.1401,26.2535,26.1317,26.1989,272989.6366
2008-07-30 10:45:00,62.37,62.45,62.27,62.39,370851.37085137086,26.1989,26.2325,26.1569,26.2073,370851.3709
2008-07-30 10:50:00,62.39,62.66,62.31,62.51,354191.2632821724,26.2073,26.3208,26.1737,26.2578,354191.2633
2008-07-30 10:55:00,62.5,62.58,62.38,62.57,202676.1117670209,26.2535,26.2872,26.2031,26.283,202676.1118
2008-07-30 11:00:00,62.57,62.84,62.56,62.7,268004.72255017713,26.283,26.3964,26.2788,26.3376,268004.7226
2008-07-30 11:05:00,62.7,62.88,62.62,62.83,219205.0373868556,26.3376,26.4132,26.304,26.3922,219205.0374
2008-07-30 11:10:00,62.83,63.01,62.77,62.98,175914.9940968123,26.3922,26.4678,26.367,26.4552,175914.9941
2008-07-30 11:15:00,62.99,63.14,62.91,63.11,266692.9030565394,26.4594,26.5224,26.4258,26.5098,266692.9031
2008-07-30 11:20:00,63.1,63.1,62.9,63.0,206086.8424504788,26.5056,26.5056,26.4216,26.4636,206086.8425
2008-07-30 11:25:00,63.0,63.0,62.77,62.8,213301.84966548605,26.4636,26.4636,26.367,26.3796,213301.8497
2008-07-30 11:30:00,62.8,62.84,62.58,62.75,221828.6763741309,26.3796,26.3964,26.2872,26.3586,221828.6764
2008-07-30 11:35:00,62.74,62.88,62.66,62.81,212252.3940705759,26.3544,26.4132,26.3208,26.3838,212252.3941
2008-07-30 11:40:00,62.82,62.84,62.58,62.67,169880.62442607898,26.388,26.3964,26.2872,26.325,169880.6244
2008-07-30 11:45:00,62.67,62.72,62.46,62.48,140889.41361668636,26.325,26.346,26.2367,26.2451,140889.4136
2008-07-30 11:50:00,62.49,62.56,62.42,62.52,139839.9580217762,26.2493,26.2788,26.2199,26.262,139839.958
2008-07-30 11:55:00,62.52,62.74,62.44,62.71,210022.30093139183,26.262,26.3544,26.2283,26.3418,210022.3009
2008-07-30 12:00:00,62.71,62.75,62.56,62.7,134855.04394595305,26.3418,26.3586,26.2788,26.3376,134855.0439
2008-07-30 12:05:00,62.71,62.81,62.6,62.8,131181.94936376755,26.3418,26.3838,26.2956,26.3796,131181.9494
2008-07-30 12:10:00,62.81,63.03,62.78,62.89,183261.1832611833,26.3838,26.4762,26.3712,26.4174,183261.1833
2008-07-30 12:15:00,62.88,62.9,62.76,62.87,133936.77030040667,26.4132,26.4216,26.3628,26.409,133936.7703
2008-07-30 12:20:00,62.87,62.93,62.78,62.84,135510.95369277187,26.409,26.4342,26.3712,26.3964,135510.9537
2008-07-30 12:25:00,62.84,63.03,62.84,62.97,160304.34212252396,26.3964,26.4762,26.3964,26.451,160304.3421
2008-07-30 12:30:00,62.97,63.04,62.94,62.97,69264.06926406927,26.451,26.4804,26.4384,26.451,69264.0693
2008-07-30 12:35:00,62.97,63.0,62.9,62.99,94713.36744064016,26.451,26.4636,26.4216,26.4594,94713.3674
2008-07-30 12:40:00,62.99,63.03,62.94,62.99,143381.87065459794,26.4594,26.4762,26.4384,26.4594,143381.8707
2008-07-30 12:45:00,62.99,63.15,62.96,63.1,169618.26052735143,26.4594,26.5266,26.4468,26.5056,169618.2605
2008-07-30 12:50:00,63.1,63.13,63.01,63.1,194674.01285583104,26.5056,26.5182,26.4678,26.5056,194674.0129
2008-07-30 12:55:00,63.1,63.18,63.05,63.16,179588.08867899777,26.5056,26.5392,26.4846,26.5308,179588.0887
2008-07-30 13:00:00,63.17,63.36,63.12,63.35,197035.28794437888,26.535,26.6148,26.514,26.6106,197035.2879
2008-07-30 13:05:00,63.35,63.36,63.2,63.35,192181.55581791943,26.6106,26.6148,26.5476,26.6106,192181.5558
2008-07-30 13:10:00,63.35,63.41,63.22,63.29,245047.8814115178,26.6106,26.6358,26.556,26.5854,245047.8814
2008-07-30 13:15:00,63.29,63.29,63.01,63.03,206218.0243998426,26.5854,26.5854,26.4678,26.4762,206218.0244
2008-07-30 13:20:00,63.03,63.18,62.99,63.06,202807.29371638465,26.4762,26.5392,26.4594,26.4888,202807.2937
2008-07-30 13:25:00,63.06,63.2,63.05,63.19,150596.87786960514,26.4888,26.5476,26.4846,26.5434,150596.8779
2008-07-30 13:30:00,63.2,63.25,63.09,63.1,89859.63531418078,26.5476,26.5686,26.5014,26.5056,89859.6353
2008-07-30 13:35:00,63.13,63.2,63.13,63.13,218680.3095894005,26.5182,26.5476,26.5182,26.5182,218680.3096
2008-07-30 13:40:00,63.13,63.2,63.05,63.19,215400.76085530632,26.5182,26.5476,26.4846,26.5434,215400.7609
2008-07-30 13:45:00,63.18,63.27,63.17,63.24,103371.37609864883,26.5392,26.577,26.535,26.5644,103371.3761
2008-07-30 13:50:00,63.25,63.39,63.2,63.35,265774.6294109931,26.5686,26.6274,26.5476,26.6106,265774.6294
2008-07-30 13:55:00,63.34,63.35,63.05,63.13,693165.4204381477,26.6064,26.6106,26.4846,26.5182,693165.4204
2008-07-30 14:00:00,63.13,63.19,63.05,63.1,129738.9479207661,26.5182,26.5434,26.4846,26.5056,129738.9479
2008-07-30 14:05:00,63.1,63.1,62.98,63.03,153745.24465433558,26.5056,26.5056,26.4552,26.4762,153745.2447
2008-07-30 14:10:00,63.01,63.13,63.0,63.11,110586.38331365604,26.4678,26.5182,26.4636,26.5098,110586.3833
2008-07-30 14:15:00,63.11,63.3,63.1,63.29,158467.7948314312,26.5098,26.5896,26.5056,26.5854,158467.7948
2008-07-30 14:20:00,63.29,63.39,63.12,63.29,217499.6720451266,26.5854,26.6274,26.514,26.5854,217499.672
2008-07-30 14:25:00,63.3,63.35,63.24,63.32,162403.25331234423,26.5896,26.6106,26.5644,26.598,162403.2533
2008-07-30 14:30:00,63.31,63.46,63.23,63.42,176702.08579299488,26.5938,26.6568,26.5602,26.64,176702.0858
2008-07-30 14:35:00,63.42,63.57,63.35,63.57,168175.25908435,26.64,26.703,26.6106,26.703,168175.2591
2008-07-30 14:40:00,63.56,63.71,63.51,63.67,211202.93847566567,26.6988,26.7618,26.6778,26.745,211202.9385
2008-07-30 14:45:00,63.67,63.72,63.57,63.71,162009.70746425292,26.745,26.766,26.703,26.7618,162009.7075
2008-07-30 14:50:00,63.71,63.77,63.67,63.74,127377.67283221828,26.7618,26.787,26.745,26.7744,127377.6728
2008-07-30 14:55:00,63.74,63.9,63.71,63.87,132624.950806769,26.7744,26.8416,26.7618,26.829,132624.9508
2008-07-30 15:00:00,63.86,63.89,63.8,63.87,159386.06847697758,26.8248,26.8374,26.7996,26.829,159386.0685
2008-07-30 15:05:00,63.87,64.01,63.87,63.96,190476.19047619047,26.829,26.8878,26.829,26.8668,190476.1905
2008-07-30 15:10:00,63.95,64.03,63.9,64.02,209891.11898202807,26.8626,26.8962,26.8416,26.892,209891.119
2008-07-30 15:15:00,64.02,64.14,64.01,64.14,254230.6178669815,26.892,26.9424,26.8878,26.9424,254230.6179
2008-07-30 15:20:00,64.13,64.41,64.12,64.39,330840.87629542174,26.9382,27.0559,26.934,27.0475,330840.8763
2008-07-30 15:25:00,64.39,64.5,64.36,64.48,314967.8604224059,27.0475,27.0937,27.0349,27.0853,314967.8604
2008-07-30 15:30:00,64.5,64.51,64.35,64.48,325593.59832087107,27.0937,27.0979,27.0307,27.0853,325593.5983
2008-07-30 15:35:00,64.47,64.79,64.42,64.67,521841.7945690673,27.0811,27.2155,27.0601,27.1651,521841.7946
2008-07-30 15:40:00,64.67,64.73,64.45,64.46,609733.7006427916,27.1651,27.1903,27.0727,27.0769,609733.7006
2008-07-30 15:45:00,64.46,64.48,64.22,64.22,664698.9374262101,27.0769,27.0853,26.976,26.976,664698.9374
2008-07-30 15:50:00,64.22,64.38,64.21,64.38,541519.0869736325,26.976,27.0433,26.9718,27.0433,541519.087
2008-07-30 15:55:00,64.38,64.6,64.37,64.58,979010.8881017972,27.0433,27.1357,27.0391,27.1273,979010.8881
2008-07-31 09:30:00,64.06,64.06,63.28,63.64,383051.2921422013,26.9088,26.9088,26.5812,26.7324,383051.2921
2008-07-31 09:35:00,63.67,63.8,63.45,63.46,328086.05535878264,26.745,26.7996,26.6526,26.6568,328086.0554
2008-07-31 09:40:00,63.45,63.71,63.44,63.63,275875.6395120032,26.6526,26.7618,26.6484,26.7282,275875.6395
2008-07-31 09:45:00,63.62,63.64,63.13,63.26,333726.8791814246,26.724,26.7324,26.5182,26.5728,333726.8792
2008-07-31 09:50:00,63.26,63.39,62.99,63.37,319296.8647514102,26.5728,26.6274,26.4594,26.619,319296.8648
2008-07-31 09:55:00,63.37,63.45,63.13,63.21,254886.5276138004,26.619,26.6526,26.5182,26.5518,254886.5276
2008-07-31 10:00:00,63.2,63.22,62.69,63.02,325331.23442214355,26.5476,26.556,26.3334,26.472,325331.2344
2008-07-31 10:05:00,63.01,63.08,62.65,62.76,328348.41925751016,26.4678,26.4972,26.3166,26.3628,328348.4193
2008-07-31 10:10:00,62.77,62.97,62.66,62.68,329266.69290305657,26.367,26.451,26.3208,26.3292,329266.6929
2008-07-31 10:15:00,62.68,62.84,62.57,62.76,319296.8647514102,26.3292,26.3964,26.283,26.3628,319296.8648
2008-07-31 10:20:00,62.76,62.94,62.74,62.9,300144.30014430016,26.3628,26.4384,26.3544,26.4216,300144.3001
2008-07-31 10:25:00,62.9,63.08,62.86,63.02,218155.58179194544,26.4216,26.4972,26.4048,26.472,218155.5818
2008-07-31 10:30:00,63.03,63.07,62.8,62.87,147186.1471861472,26.4762,26.493,26.3796,26.409,147186.1472
2008-07-31 10:35:00,62.86,63.45,62.85,63.23,324937.68857405224,26.4048,26.6526,26.4006,26.5602,324937.6886
2008-07-31 10:40:00,63.24,63.4,63.2,63.32,192837.4655647383,26.5644,26.6316,26.5476,26.598,192837.4656
2008-07-31 10:45:00,63.32,63.41,62.95,63.09,203069.65761511217,26.598,26.6358,26.4426,26.5014,203069.6576
2008-07-31 10:50:00,63.08,63.23,62.89,62.97,161616.1616161616,26.4972,26.5602,26.4174,26.451,161616.1616
2008-07-31 10:55:00,62.97,63.11,62.94,63.0,118457.30027548208,26.451,26.5098,26.4384,26.4636,118457.3003
2008-07-31 11:00:00,63.0,63.19,62.93,63.15,103109.0121999213,26.4636,26.5434,26.4342,26.5266,103109.0122
2008-07-31 11:05:00,63.14,63.35,63.13,63.22,143381.87065459794,26.5224,26.6106,26.5182,26.556,143381.8707
2008-07-31 11:10:00,63.22,63.45,63.18,63.45,113997.113997114,26.556,26.6526,26.5392,26.6526,113997.114
2008-07-31 11:15:00,63.43,63.43,63.19,63.23,150859.2417683327,26.6442,26.6442,26.5434,26.5602,150859.2418
2008-07-31 11:20:00,63.22,63.29,63.14,63.16,233110.32401941493,26.556,26.5854,26.5224,26.5308,233110.324
2008-07-31 11:25:00,63.16,63.35,63.13,63.34,133936.77030040667,26.5308,26.6106,26.5182,26.6064,133936.7703
2008-07-31 11:30:00,63.35,63.35,63.12,63.19,308015.2171061262,26.6106,26.6106,26.514,26.5434,308015.2171
2008-07-31 11:35:00,63.19,63.25,63.01,63.08,166076.34789452972,26.5434,26.5686,26.4678,26.4972,166076.3479
2008-07-31 11:40:00,63.09,63.21,63.08,63.15,109012.19992129084,26.5014,26.5518,26.4972,26.5266,109012.1999
2008-07-31 11:45:00,63.16,63.18,63.03,63.08,83038.17394726486,26.5308,26.5392,26.4762,26.4972,83038.1739
2008-07-31 11:50:00,63.08,63.26,63.04,63.26,122786.30460448645,26.4972,26.5728,26.4804,26.5728,122786.3046
2008-07-31 11:55:00,63.26,63.27,63.14,63.27,126197.03528794438,26.5728,26.577,26.5224,26.577,126197.0353
2008-07-31 12:00:00,63.26,63.35,63.21,63.35,121868.03095894006,26.5728,26.6106,26.5518,26.6106,121868.031
2008-07-31 12:05:00,63.35,63.42,63.35,63.37,106782.10678210678,26.6106,26.64,26.6106,26.619,106782.1068
2008-07-31 12:10:00,63.37,63.45,63.29,63.42,151121.6056670602,26.619,26.6526,26.5854,26.64,151121.6057
2008-07-31 12:15:00,63.41,63.42,63.27,63.37,101797.19270628362,26.6358,26.64,26.577,26.619,101797.1927
2008-07-31 12:20:00,63.38,63.38,63.12,63.16,131706.6771612226,26.6232,26.6232,26.514,26.5308,131706.6772
2008-07-31 12:25:00,63.16,63.32,63.16,63.31,96156.3688836416,26.5308,26.598,26.5308,26.5938,96156.3689
2008-07-31 12:30:00,63.31,63.41,63.3,63.34,101141.28295946478,26.5938,26.6358,26.5896,26.6064,101141.283
2008-07-31 12:35:00,63.34,63.34,63.13,63.17,101141.28295946478,26.6064,26.6064,26.5182,26.535,101141.283
2008-07-31 12:40:00,63.18,63.25,63.06,63.1,137872.2287813197,26.5392,26.5686,26.4888,26.5056,137872.2288
2008-07-31 12:45:00,63.1,63.19,63.07,63.19,83694.0836940837,26.5056,26.5434,26.493,26.5434,83694.0837
2008-07-31 12:50:00,63.19,63.25,63.09,63.13,85137.08513708515,26.5434,26.5686,26.5014,26.5182,85137.0851
2008-07-31 12:55:00,63.12,63.25,63.11,63.13,72281.25409943592,26.514,26.5686,26.5098,26.5182,72281.2541
2008-07-31 13:00:00,63.13,63.16,63.04,63.04,98648.8259215532,26.5182,26.5308,26.4804,26.4804,98648.8259
2008-07-31 13:05:00,63.06,63.09,62.94,62.94,194674.01285583104,26.4888,26.5014,26.4384,26.4384,194674.0129
2008-07-31 13:10:00,62.94,62.96,62.77,62.96,194149.285058376,26.4384,26.4468,26.367,26.4468,194149.2851
2008-07-31 13:15:00,62.95,63.1,62.9,63.08,124098.1240981241,26.4426,26.5056,26.4216,26.4972,124098.1241
2008-07-31 13:20:00,63.09,63.23,63.09,63.23,81070.44470680834,26.5014,26.5602,26.5014,26.5602,81070.4447
2008-07-31 13:25:00,63.23,63.23,63.08,63.11,75429.62088416635,26.5602,26.5602,26.4972,26.5098,75429.6209
2008-07-31 13:30:00,63.11,63.24,63.07,63.2,86580.08658008659,26.5098,26.5644,26.493,26.5476,86580.0866
2008-07-31 13:35:00,63.2,63.27,63.19,63.23,75691.98478289388,26.5476,26.577,26.5434,26.5602,75691.9848
2008-07-31 13:40:00,63.24,63.28,63.04,63.1,150990.42371769645,26.5644,26.5812,26.4804,26.5056,150990.4237
2008-07-31 13:45:00,63.1,63.2,63.07,63.13,84087.629542175,26.5056,26.5476,26.493,26.5182,84087.6295
2008-07-31 13:50:00,63.13,63.17,63.04,63.04,64935.06493506494,26.5182,26.535,26.4804,26.4804,64935.0649
2008-07-31 13:55:00,63.05,63.16,63.04,63.16,114915.38764266035,26.4846,26.5308,26.4804,26.5308,114915.3876
2008-07-31 14:00:00,63.16,63.18,63.08,63.12,107175.65263019808,26.5308,26.5392,26.4972,26.514,107175.6526
2008-07-31 14:05:00,63.12,63.2,63.1,63.14,126065.85333858062,26.514,26.5476,26.5056,26.5224,126065.8533
2008-07-31 14:10:00,63.13,63.13,62.96,62.96,114784.2056932966,26.5182,26.5182,26.4468,26.4468,114784.2057
2008-07-31 14:15:00,62.97,63.16,62.93,63.01,453233.6350518169,26.451,26.5308,26.4342,26.4678,453233.6351
2008-07-31 14:20:00,63.01,63.06,62.97,63.0,158861.34067952252,26.4678,26.4888,26.451,26.4636,158861.3407
2008-07-31 14:25:00,63.01,63.09,62.97,63.01,126065.85333858062,26.4678,26.5014,26.451,26.4678,126065.8533
2008-07-31 14:30:00,63.02,63.11,62.97,63.05,116620.75298438936,26.472,26.5098,26.451,26.4846,116620.753
2008-07-31 14:35:00,63.05,63.1,62.97,63.1,145087.2359963269,26.4846,26.5056,26.451,26.5056,145087.236
2008-07-31 14:40:00,63.1,63.27,63.05,63.23,115571.2973894792,26.5056,26.577,26.4846,26.5602,115571.2974
2008-07-31 14:45:00,63.24,63.33,63.22,63.26,159123.70457825004,26.5644,26.6022,26.556,26.5728,159123.7046
2008-07-31 14:50:00,63.26,63.31,63.19,63.22,132100.22300931392,26.5728,26.5938,26.5434,26.556,132100.223
2008-07-31 14:55:00,63.23,63.39,63.23,63.36,122523.9407057589,26.5602,26.6274,26.5602,26.6148,122523.9407
2008-07-31 15:00:00,63.37,63.39,63.22,63.23,291617.47343565524,26.619,26.6274,26.556,26.5602,291617.4734
2008-07-31 15:05:00,63.23,63.29,63.19,63.21,227075.95434868164,26.5602,26.5854,26.5434,26.5518,227075.9543
2008-07-31 15:10:00,63.19,63.32,63.16,63.32,157680.7031352486,26.5434,26.598,26.5308,26.598,157680.7031
2008-07-31 15:15:00,63.33,63.34,63.12,63.2,212121.21212121213,26.6022,26.6064,26.514,26.5476,212121.2121
2008-07-31 15:20:00,63.19,63.2,63.11,63.14,204250.2951593861,26.5434,26.5476,26.5098,26.5224,204250.2952
2008-07-31 15:25:00,63.14,63.28,63.12,63.16,213695.39551357733,26.5224,26.5812,26.514,26.5308,213695.3955
2008-07-31 15:30:00,63.16,63.16,62.91,62.94,250032.7954873409,26.5308,26.5308,26.4258,26.4384,250032.7955
2008-07-31 15:35:00,62.94,62.95,62.58,62.58,400892.0372556736,26.4384,26.4426,26.2872,26.2872,400892.0373
2008-07-31 15:40:00,62.58,62.65,62.51,62.57,498622.58953168045,26.2872,26.3166,26.2578,26.283,498622.5895
2008-07-31 15:45:00,62.58,62.6,62.26,62.26,591499.4096812279,26.2872,26.2956,26.1527,26.1527,591499.4097
2008-07-31 15:50:00,62.25,62.36,62.2,62.23,741702.7417027417,26.1485,26.1947,26.1275,26.1401,741702.7417
2008-07-31 15:55:00,62.23,62.61,62.07,62.19,1256198.347107438,26.1401,26.2998,26.0729,26.1233,1256198.3471
2008-08-01 09:30:00,61.87,62.57,61.87,62.55,316017.316017316,25.9889,26.283,25.9889,26.2746,316017.316
2008-08-01 09:35:00,62.55,62.77,62.52,62.77,248196.2481962482,26.2746,26.367,26.262,26.367,248196.2482
2008-08-01 09:40:00,62.76,62.92,62.71,62.84,171192.44391971666,26.3628,26.43,26.3418,26.3964,171192.4439
2008-08-01 09:45:00,62.83,62.83,62.58,62.69,218942.67348812803,26.3922,26.3922,26.2872,26.3334,218942.6735
2008-08-01 09:50:00,62.69,63.06,62.67,62.97,289125.01639774366,26.3334,26.4888,26.325,26.451,289125.0164
2008-08-01 09:55:00,63.0,63.25,62.91,63.11,241899.51462678736,26.4636,26.5686,26.4258,26.5098,241899.5146
2008-08-01 10:00:00,63.1,63.32,63.03,63.27,351436.4423455333,26.5056,26.598,26.4762,26.577,351436.4423
2008-08-01 10:05:00,63.29,63.45,63.2,63.38,302243.2113341204,26.5854,26.6526,26.5476,26.6232,302243.2113
2008-08-01 10:10:00,63.38,63.4,63.24,63.32,262626.2626262626,26.6232,26.6316,26.5644,26.598,262626.2626
2008-08-01 10:15:00,63.32,63.35,63.19,63.33,235733.9630066903,26.598,26.6106,26.5434,26.6022,235733.963
2008-08-01 10:20:00,63.32,63.39,63.26,63.3,204250.2951593861,26.598,26.6274,26.5728,26.5896,204250.2952
2008-08-01 10:25:00,63.29,63.3,62.94,62.97,206742.75219729767,26.5854,26.5896,26.4384,26.451,206742.7522
2008-08-01 10:30:00,62.96,63.0,62.84,62.84,258297.25829725832,26.4468,26.4636,26.3964,26.3964,258297.2583
2008-08-01 10:35:00,62.84,62.89,62.72,62.77,209628.7550833005,26.3964,26.4174,26.346,26.367,209628.7551
2008-08-01 10:40:00,62.77,62.86,62.65,62.82,194149.285058376,26.367,26.4048,26.3166,26.388,194149.2851
2008-08-01 10:45:00,62.82,62.89,62.67,62.67,121343.303161485,26.388,26.4174,26.325,26.325,121343.3032
2008-08-01 10:50:00,62.67,62.81,62.65,62.74,72281.25409943592,26.325,26.3838,26.3166,26.3544,72281.2541
2008-08-01 10:55:00,62.75,62.79,62.66,62.67,98911.18982028074,26.3586,26.3754,26.3208,26.325,98911.1898
2008-08-01 11:00:00,62.67,62.74,62.6,62.74,103764.92194674013,26.325,26.3544,26.2956,26.3544,103764.9219
2008-08-01 11:05:00,62.74,62.78,62.59,62.75,122786.30460448645,26.3544,26.3712,26.2914,26.3586,122786.3046
2008-08-01 11:10:00,62.75,63.09,62.74,62.98,130919.58546504,26.3586,26.5014,26.3544,26.4552,130919.5855
2008-08-01 11:15:00,62.98,63.08,62.84,62.84,125803.48943985307,26.4552,26.4972,26.3964,26.3964,125803.4894
2008-08-01 11:20:00,62.84,62.88,62.78,62.83,103896.1038961039,26.3964,26.4132,26.3712,26.3922,103896.1039
2008-08-01 11:25:00,62.81,62.85,62.58,62.64,99304.73566837204,26.3838,26.4006,26.2872,26.3124,99304.7357
2008-08-01 11:30:00,62.64,62.82,62.64,62.65,176308.53994490358,26.3124,26.388,26.3124,26.3166,176308.5399
2008-08-01 11:35:00,62.65,62.79,62.65,62.66,132231.40495867768,26.3166,26.3754,26.3166,26.3208,132231.405
2008-08-01 11:40:00,62.67,62.74,62.65,62.71,96681.09668109668,26.325,26.3544,26.3166,26.3418,96681.0967
2008-08-01 11:45:00,62.71,62.89,62.7,62.87,131181.94936376755,26.3418,26.4174,26.3376,26.409,131181.9494
2008-08-01 11:50:00,62.86,62.87,62.71,62.72,136035.68149022694,26.4048,26.409,26.3418,26.346,136035.6815
2008-08-01 11:55:00,62.71,62.71,62.59,62.65,109405.74576938212,26.3418,26.3418,26.2914,26.3166,109405.7458
2008-08-01 12:00:00,62.66,62.81,62.6,62.81,132493.76885740523,26.3208,26.3838,26.2956,26.3838,132493.7689
2008-08-01 12:05:00,62.81,62.84,62.71,62.72,130788.40351567624,26.3838,26.3964,26.3418,26.346,130788.4035
2008-08-01 12:10:00,62.72,62.74,62.52,62.53,133149.67860422406,26.346,26.3544,26.262,26.2662,133149.6786
2008-08-01 12:15:00,62.53,62.71,62.52,62.58,116620.75298438936,26.2662,26.3418,26.262,26.2872,116620.753
2008-08-01 12:20:00,62.58,62.64,62.52,62.6,119769.11976911976,26.2872,26.3124,26.262,26.2956,119769.1198
2008-08-01 12:25:00,62.58,62.59,62.46,62.54,67296.34002361275,26.2872,26.2914,26.2367,26.2704,67296.34
2008-08-01 12:30:00,62.55,62.55,62.39,62.44,78840.3515676243,26.2746,26.2746,26.2073,26.2283,78840.3516
2008-08-01 12:35:00,62.44,62.52,62.39,62.44,64147.97323888233,26.2283,26.262,26.2073,26.2283,64147.9732
2008-08-01 12:40:00,62.46,62.57,62.45,62.52,83038.17394726486,26.2367,26.283,26.2325,26.262,83038.1739
2008-08-01 12:45:00,62.52,62.52,62.39,62.39,54046.96313787223,26.262,26.262,26.2073,26.2073,54046.9631
2008-08-01 12:50:00,62.39,62.42,62.24,62.34,110586.38331365604,26.2073,26.2199,26.1443,26.1863,110586.3833
2008-08-01 12:55:00,62.34,62.41,62.27,62.31,81857.53640299095,26.1863,26.2157,26.1569,26.1737,81857.5364
2008-08-01 13:00:00,62.31,62.41,62.27,62.39,79889.80716253443,26.1737,26.2157,26.1569,26.2073,79889.8072
2008-08-01 13:05:00,62.39,62.42,62.32,62.41,84874.72123835761,26.2073,26.2199,26.1779,26.2157,84874.7212
2008-08-01 13:10:00,62.4,62.47,62.35,62.36,62311.42594778958,26.2115,26.2409,26.1905,26.1947,62311.4259
2008-08-01 13:15:00,62.36,62.53,62.33,62.4,125016.39774367047,26.1947,26.2662,26.1821,26.2115,125016.3977
2008-08-01 13:20:00,62.4,62.47,62.35,62.39,91302.63675718222,26.2115,26.2409,26.1905,26.2073,91302.6368
2008-08-01 13:25:00,62.39,62.4,62.2,62.27,136560.409287682,26.2073,26.2115,26.1275,26.1569,136560.4093
2008-08-01 13:30:00,62.26,62.48,62.25,62.39,111242.29306047488,26.1527,26.2451,26.1485,26.2073,111242.2931
2008-08-01 13:35:00,62.39,62.49,62.35,62.42,82513.4461498098,26.2073,26.2493,26.1905,26.2199,82513.4461
2008-08-01 13:40:00,62.44,62.46,62.35,62.36,120818.57536402992,26.2283,26.2367,26.1905,26.1947,120818.5754
2008-08-01 13:45:00,62.35,62.37,62.2,62.2,118850.8461235734,26.1905,26.1989,26.1275,26.1275,118850.8461
2008-08-01 13:50:00,62.2,62.22,62.09,62.17,191263.2821723731,26.1275,26.1359,26.0813,26.1149,191263.2822
2008-08-01 13:55:00,62.16,62.18,61.99,62.01,159254.8865276138,26.1107,26.1191,26.0393,26.0477,159254.8865
2008-08-01 14:00:00,62.01,62.04,61.86,61.88,239538.23953823955,26.0477,26.0603,25.9847,25.9931,239538.2395
2008-08-01 14:05:00,61.88,61.92,61.78,61.83,168568.8049324413,25.9931,26.0099,25.9511,25.9721,168568.8049
2008-08-01 14:10:00,61.84,61.95,61.77,61.81,119113.21002230092,25.9763,26.0225,25.9469,25.9637,119113.21
2008-08-01 14:15:00,61.81,61.95,61.77,61.84,137216.31903450086,25.9637,26.0225,25.9469,25.9763,137216.319
2008-08-01 14:20:00,61.83,61.98,61.83,61.97,135773.31759149942,25.9721,26.0351,25.9721,26.0309,135773.3176
2008-08-01 14:25:00,61.97,62.1,61.94,62.04,116227.20713629804,26.0309,26.0855,26.0183,26.0603,116227.2071
2008-08-01 14:30:00,62.05,62.06,61.93,61.99,110192.83746556472,26.0645,26.0687,26.0141,26.0393,110192.8375
2008-08-01 14:35:00,61.99,61.99,61.75,61.76,86973.63242817788,26.0393,26.0393,25.9385,25.9427,86973.6324
2008-08-01 14:40:00,61.75,61.8,61.62,61.71,332939.78748524206,25.9385,25.9595,25.8839,25.9217,332939.7875
2008-08-01 14:45:00,61.69,61.87,61.67,61.87,118063.7544273908,25.9133,25.9889,25.9049,25.9889,118063.7544
2008-08-01 14:50:00,61.85,61.85,61.72,61.85,142463.59700905156,25.9805,25.9805,25.9259,25.9805,142463.597
2008-08-01 14:55:00,61.84,61.86,61.65,61.66,125409.94359176178,25.9763,25.9847,25.8965,25.9007,125409.9436
2008-08-01 15:00:00,61.66,61.78,61.62,61.7,190607.37242555423,25.9007,25.9511,25.8839,25.9175,190607.3724
2008-08-01 15:05:00,61.7,61.7,61.62,61.64,158598.97678079497,25.9175,25.9175,25.8839,25.8923,158598.9768
2008-08-01 15:10:00,61.65,61.71,61.62,61.69,118326.11832611832,25.8965,25.9217,25.8839,25.9133,118326.1183
2008-08-01 15:15:00,61.68,61.8,61.65,61.79,224058.76951331497,25.9091,25.9595,25.8965,25.9553,224058.7695
2008-08-01 15:20:00,61.78,61.87,61.71,61.86,210547.02872884693,25.9511,25.9889,25.9217,25.9847,210547.0287
2008-08-01 15:25:00,61.86,61.93,61.81,61.84,143381.87065459794,25.9847,26.0141,25.9637,25.9763,143381.8707
2008-08-01 15:30:00,61.84,61.97,61.77,61.91,191263.2821723731,25.9763,26.0309,25.9469,26.0057,191263.2822
2008-08-01 15:35:00,61.91,62.0,61.9,61.93,182342.9096156369,26.0057,26.0435,26.0015,26.0141,182342.9096
2008-08-01 15:40:00,61.92,62.17,61.88,62.1,241112.42293060475,26.0099,26.1149,25.9931,26.0855,241112.4229
2008-08-01 15:45:00,62.1,62.17,62.04,62.1,267086.4489046307,26.0855,26.1149,26.0603,26.0855,267086.4489
2008-08-01 15:50:00,62.1,62.15,62.05,62.07,300800.209891119,26.0855,26.1065,26.0645,26.0729,300800.2099
2008-08-01 15:55:00,62.07,62.1,61.81,61.85,534959.9895054441,26.0729,26.0855,25.9637,25.9805,534959.9895
2008-08-04 09:30:00,61.93,62.19,61.59,62.04,228650.13774104684,26.0141,26.1233,25.8713,26.0603,228650.1377
2008-08-04 09:35:00,62.04,62.04,61.25,61.62,370195.461104552,26.0603,26.0603,25.7285,25.8839,370195.4611
2008-08-04 09:40:00,61.65,61.69,61.37,61.42,197035.28794437888,25.8965,25.9133,25.7789,25.7999,197035.2879
2008-08-04 09:45:00,61.43,61.7,61.42,61.6,194149.285058376,25.8041,25.9175,25.7999,25.8755,194149.2851
2008-08-04 09:50:00,61.6,61.65,61.38,61.45,152039.8793126066,25.8755,25.8965,25.7831,25.8125,152039.8793
2008-08-04 09:55:00,61.45,61.71,61.45,61.69,167388.1673881674,25.8125,25.9217,25.8125,25.9133,167388.1674
2008-08-04 10:00:00,61.71,61.73,61.46,61.65,173684.90095762824,25.9217,25.9301,25.8167,25.8965,173684.901
2008-08-04 10:05:00,61.65,61.72,61.55,61.72,138003.41073068345,25.8965,25.9259,25.8545,25.9259,138003.4107
2008-08-04 10:10:00,61.72,61.9,61.68,61.89,164108.61865407322,25.9259,26.0015,25.9091,25.9973,164108.6187
2008-08-04 10:15:00,61.9,62.12,61.81,62.1,191394.46412173685,26.0015,26.0939,25.9637,26.0855,191394.4641
2008-08-04 10:20:00,62.11,62.2,61.88,62.05,209104.02728584548,26.0897,26.1275,25.9931,26.0645,209104.0273
2008-08-04 10:25:00,62.04,62.11,61.94,61.99,165420.43814771087,26.0603,26.0897,26.0183,26.0393,165420.4381
2008-08-04 10:30:00,61.99,62.1,61.94,61.97,130132.4937688574,26.0393,26.0855,26.0183,26.0309,130132.4938
2008-08-04 10:35:00,61.96,62.02,61.69,61.88,202676.1117670209,26.0267,26.0519,25.9133,25.9931,202676.1118
2008-08-04 10:40:00,61.9,61.9,61.64,61.74,184441.8208054572,26.0015,26.0015,25.8923,25.9343,184441.8208
2008-08-04 10:45:00,61.73,61.78,61.67,61.68,134723.8619965893,25.9301,25.9511,25.9049,25.9091,134723.862
2008-08-04 10:50:00,61.68,61.68,61.53,61.63,215794.30670339763,25.9091,25.9091,25.8461,25.8881,215794.3067
2008-08-04 10:55:00,61.63,61.63,61.5,61.57,143644.23455332546,25.8881,25.8881,25.8335,25.8629,143644.2346
2008-08-04 11:00:00,61.56,61.72,61.52,61.66,146399.05548996458,25.8587,25.9259,25.8419,25.9007,146399.0555
2008-08-04 11:05:00,61.65,61.81,61.65,61.72,187983.7334382789,25.8965,25.9637,25.8965,25.9259,187983.7334
2008-08-04 11:10:00,61.71,61.8,61.67,61.72,184441.8208054572,25.9217,25.9595,25.9049,25.9259,184441.8208
2008-08-04 11:15:00,61.72,61.77,61.63,61.66,206218.0243998426,25.9259,25.9469,25.8881,25.9007,206218.0244
2008-08-04 11:20:00,61.66,61.78,61.65,61.69,274695.00196772924,25.9007,25.9511,25.8965,25.9133,274695.002
2008-08-04 11:25:00,61.69,61.7,61.33,61.61,543617.9981634527,25.9133,25.9175,25.7621,25.8797,543617.9982
2008-08-04 11:30:00,61.6,61.6,60.85,61.02,989374.2621015348,25.8755,25.8755,25.5605,25.6319,989374.2621
2008-08-04 11:35:00,61.02,61.86,60.89,61.1,1193099.8294634658,25.6319,25.9847,25.5773,25.6655,1193099.8295
2008-08-04 11:40:00,61.11,61.29,61.04,61.27,337662.3376623377,25.6697,25.7453,25.6403,25.7369,337662.3377
2008-08-04 11:45:00,61.27,61.81,61.27,61.78,460317.4603174604,25.7369,25.9637,25.7369,25.9511,460317.4603
2008-08-04 11:50:00,61.78,61.78,61.24,61.26,447330.4473304473,25.9511,25.9511,25.7243,25.7327,447330.4473
2008-08-04 11:55:00,61.25,61.29,61.04,61.1,235602.78105732653,25.7285,25.7453,25.6403,25.6655,235602.7811
2008-08-04 12:00:00,61.11,61.33,61.11,61.21,197297.6518431064,25.6697,25.7621,25.6697,25.7117,197297.6518
2008-08-04 12:05:00,61.21,61.39,60.95,61.01,254492.98176570903,25.7117,25.7873,25.6025,25.6277,254492.9818
2008-08-04 12:10:00,60.98,61.05,60.93,60.95,138659.3204775023,25.6151,25.6445,25.5941,25.6025,138659.3205
2008-08-04 12:15:00,60.97,61.1,60.95,61.1,116358.38908566182,25.6109,25.6655,25.6025,25.6655,116358.3891
2008-08-04 12:20:00,61.08,61.14,60.95,61.01,160173.16017316017,25.6571,25.6823,25.6025,25.6277,160173.1602
2008-08-04 12:25:00,61.0,61.01,60.85,60.85,100223.0093139184,25.6235,25.6277,25.5605,25.5605,100223.0093
2008-08-04 12:30:00,60.86,60.94,60.82,60.93,82382.26420044602,25.5647,25.5983,25.5479,25.5941,82382.2642
2008-08-04 12:35:00,60.93,61.03,60.86,60.88,150334.51397087763,25.5941,25.6361,25.5647,25.5731,150334.514
2008-08-04 12:40:00,60.88,60.9,60.77,60.79,131969.04105995016,25.5731,25.5815,25.5269,25.5353,131969.0411
2008-08-04 12:45:00,60.79,60.95,60.76,60.95,163321.5269578906,25.5353,25.6025,25.5227,25.6025,163321.527
2008-08-04 12:50:00,60.95,61.01,60.82,60.96,167650.53128689493,25.6025,25.6277,25.5479,25.6067,167650.5313
2008-08-04 12:55:00,60.95,60.98,60.83,60.89,193493.3753115572,25.6025,25.6151,25.5521,25.5773,193493.3753
2008-08-04 13:00:00,60.9,60.95,60.78,60.84,184310.6388560934,25.5815,25.6025,25.5311,25.5563,184310.6389
2008-08-04 13:05:00,60.84,60.96,60.83,60.88,146792.6013380559,25.5563,25.6067,25.5521,25.5731,146792.6013
2008-08-04 13:10:00,60.89,60.91,60.79,60.81,176439.72189426736,25.5773,25.5857,25.5353,25.5437,176439.7219
2008-08-04 13:15:00,60.81,60.9,60.74,60.87,236389.87275350912,25.5437,25.5815,25.5142,25.5689,236389.8728
2008-08-04 13:20:00,60.85,60.92,60.84,60.92,147317.32913551095,25.5605,25.5899,25.5563,25.5899,147317.3291
2008-08-04 13:25:00,60.92,60.92,60.82,60.88,143644.23455332546,25.5899,25.5899,25.5479,25.5731,143644.2346
2008-08-04 13:30:00,60.89,60.94,60.82,60.89,136560.409287682,25.5773,25.5983,25.5479,25.5773,136560.4093
2008-08-04 13:35:00,60.89,60.94,60.84,60.88,100485.37321264594,25.5773,25.5983,25.5563,25.5731,100485.3732
2008-08-04 13:40:00,60.88,60.92,60.85,60.86,119244.3919716647,25.5731,25.5899,25.5605,25.5647,119244.392
2008-08-04 13:45:00,60.86,60.96,60.84,60.86,102059.55660501117,25.5647,25.6067,25.5563,25.5647,102059.5566
2008-08-04 13:50:00,60.86,60.88,60.77,60.78,149809.78617342253,25.5647,25.5731,25.5269,25.5311,149809.7862
2008-08-04 13:55:00,60.78,60.88,60.75,60.87,141807.68726223274,25.5311,25.5731,25.5185,25.5689,141807.6873
2008-08-04 14:00:00,60.85,60.94,60.82,60.88,131575.49521185886,25.5605,25.5983,25.5479,25.5731,131575.4952
2008-08-04 14:05:00,60.88,60.98,60.83,60.95,143775.41650268924,25.5731,25.6151,25.5521,25.6025,143775.4165
2008-08-04 14:10:00,60.96,60.98,60.86,60.86,161091.43381870654,25.6067,25.6151,25.5647,25.5647,161091.4338
2008-08-04 14:15:00,60.87,60.92,60.85,60.87,215663.12475403387,25.5689,25.5899,25.5605,25.5689,215663.1248
2008-08-04 14:20:00,60.87,61.06,60.85,61.06,266824.0850059032,25.5689,25.6487,25.5605,25.6487,266824.085
2008-08-04 14:25:00,61.06,61.17,60.85,60.95,240981.240981241,25.6487,25.6949,25.5605,25.6025,240981.241
2008-08-04 14:30:00,60.95,61.19,60.93,61.11,128033.58257903712,25.6025,25.7033,25.5941,25.6697,128033.5826
2008-08-04 14:35:00,61.11,61.11,60.94,60.96,136298.0453889545,25.6697,25.6697,25.5983,25.6067,136298.0454
2008-08-04 14:40:00,60.95,61.15,60.92,61.03,150728.0598189689,25.6025,25.6865,25.5899,25.6361,150728.0598
2008-08-04 14:45:00,61.02,61.18,60.97,61.11,119637.937819756,25.6319,25.6991,25.6109,25.6697,119637.9378
2008-08-04 14:50:00,61.11,61.17,60.99,61.0,101666.01075691984,25.6697,25.6949,25.6193,25.6235,101666.0108
2008-08-04 14:55:00,61.0,61.01,60.85,60.91,142332.4150596878,25.6235,25.6277,25.5605,25.5857,142332.4151
2008-08-04 15:00:00,60.92,61.05,60.82,60.82,139315.23022432113,25.5899,25.6445,25.5479,25.5479,139315.2302
2008-08-04 15:05:00,60.82,60.93,60.79,60.83,186278.3680965499,25.5479,25.5941,25.5353,25.5521,186278.3681
2008-08-04 15:10:00,60.82,60.85,60.69,60.72,217237.30814639907,25.5479,25.5605,25.4932,25.5058,217237.3081
2008-08-04 15:15:00,60.72,60.74,60.46,60.59,348419.2575101666,25.5058,25.5142,25.3966,25.4512,348419.2575
2008-08-04 15:20:00,60.59,60.61,60.4,60.46,250163.9774367047,25.4512,25.4596,25.3714,25.3966,250163.9774
2008-08-04 15:25:00,60.47,60.5,60.35,60.38,287157.2871572872,25.4008,25.4134,25.3504,25.363,287157.2872
2008-08-04 15:30:00,60.38,60.5,60.31,60.38,411124.2293060475,25.363,25.4134,25.3336,25.363,411124.2293
2008-08-04 15:35:00,60.38,60.4,60.24,60.32,467270.10363374,25.363,25.3714,25.3042,25.3378,467270.1036
2008-08-04 15:40:00,60.32,60.35,60.23,60.35,488915.12527876167,25.3378,25.3504,25.3,25.3504,488915.1253
2008-08-04 15:45:00,60.34,60.98,60.34,60.48,647645.2840089204,25.3462,25.6151,25.3462,25.405,647645.284
2008-08-04 15:50:00,60.47,60.6,60.47,60.56,557392.1028466483,25.4008,25.4554,25.4008,25.4386,557392.1028
2008-08-04 15:55:00,60.56,60.69,60.5,60.56,603961.6948707858,25.4386,25.4932,25.4134,25.4386,603961.6949
2008-08-05 09:30:00,60.35,60.55,59.81,60.04,395251.2134330316,25.3504,25.4344,25.1236,25.2202,395251.2134
2008-08-05 09:35:00,60.05,60.15,59.87,60.09,401547.9470024925,25.2244,25.2664,25.1488,25.2412,401547.947
2008-08-05 09:40:00,60.09,60.5,59.92,60.49,398530.7621671258,25.2412,25.4134,25.1698,25.4092,398530.7622
2008-08-05 09:45:00,60.49,60.71,60.25,60.66,405745.769382133,25.4092,25.5016,25.3084,25.4806,405745.7694
2008-08-05 09:50:00,60.67,60.86,60.53,60.72,361275.0885478159,25.4848,25.5647,25.426,25.5058,361275.0885
2008-08-05 09:55:00,60.71,60.88,60.6,60.7,254755.34566443652,25.5016,25.5731,25.4554,25.4974,254755.3457
2008-08-05 10:00:00,60.72,60.78,60.4,60.56,280335.8257903713,25.5058,25.5311,25.3714,25.4386,280335.8258
2008-08-05 10:05:00,60.55,60.92,60.55,60.75,286370.19546110457,25.4344,25.5899,25.4344,25.5185,286370.1955
2008-08-05 10:10:00,60.74,60.76,60.52,60.69,240325.33123442216,25.5142,25.5227,25.4218,25.4932,240325.3312
2008-08-05 10:15:00,60.69,60.89,60.6,60.71,325593.59832087107,25.4932,25.5773,25.4554,25.5016,325593.5983
2008-08-05 10:20:00,60.71,61.08,60.6,61.05,332415.05968778697,25.5016,25.6571,25.4554,25.6445,332415.0597
2008-08-05 10:25:00,61.06,61.1,60.94,61.06,216319.0345008527,25.6487,25.6655,25.5983,25.6487,216319.0345
2008-08-05 10:30:00,61.08,61.14,60.91,60.92,170667.71612226157,25.6571,25.6823,25.5857,25.5899,170667.7161
2008-08-05 10:35:00,60.92,60.95,60.88,60.92,111242.29306047488,25.5899,25.6025,25.5731,25.5899,111242.2931
2008-08-05 10:40:00,60.91,61.01,60.59,60.76,199265.3810835629,25.5857,25.6277,25.4512,25.5227,199265.3811
2008-08-05 10:45:00,60.78,60.89,60.65,60.79,120425.02951593862,25.5311,25.5773,25.4764,25.5353,120425.0295
2008-08-05 10:50:00,60.8,60.89,60.73,60.74,213695.39551357733,25.5395,25.5773,25.51,25.5142,213695.3955
2008-08-05 10:55:00,60.74,60.77,60.59,60.76,158861.34067952252,25.5142,25.5269,25.4512,25.5227,158861.3407
2008-08-05 11:00:00,60.77,60.82,60.6,60.74,151908.69736324283,25.5269,25.5479,25.4554,25.5142,151908.6974
2008-08-05 11:05:00,60.72,60.76,60.56,60.58,86448.90463072281,25.5058,25.5227,25.4386,25.447,86448.9046
2008-08-05 11:10:00,60.59,60.66,60.5,60.62,128295.94647776466,25.4512,25.4806,25.4134,25.4638,128295.9465
2008-08-05 11:15:00,60.6,60.65,60.47,60.55,147317.32913551095,25.4554,25.4764,25.4008,25.4344,147317.3291
2008-08-05 11:20:00,60.54,60.62,60.4,60.52,108749.8360225633,25.4302,25.4638,25.3714,25.4218,108749.836
2008-08-05 11:25:00,60.52,60.59,60.37,60.4,90909.09090909093,25.4218,25.4512,25.3588,25.3714,90909.0909
2008-08-05 11:30:00,60.39,60.41,60.23,60.24,169224.71467926013,25.3672,25.3756,25.3,25.3042,169224.7147
2008-08-05 11:35:00,60.24,60.4,60.24,60.34,175652.63019808475,25.3042,25.3714,25.3042,25.3462,175652.6302
2008-08-05 11:40:00,60.34,60.58,60.34,60.51,265774.6294109931,25.3462,25.447,25.3462,25.4176,265774.6294
2008-08-05 11:45:00,60.51,60.56,60.39,60.51,145218.4179456907,25.4176,25.4386,25.3672,25.4176,145218.4179
2008-08-05 11:50:00,60.51,60.68,60.5,60.6,233897.4157155976,25.4176,25.489,25.4134,25.4554,233897.4157
2008-08-05 11:55:00,60.62,60.78,60.61,60.74,132362.58690804147,25.4638,25.5311,25.4596,25.5142,132362.5869
2008-08-05 12:00:00,60.74,60.81,60.66,60.74,180112.81647645283,25.5142,25.5437,25.4806,25.5142,180112.8165
2008-08-05 12:05:00,60.74,60.82,60.71,60.76,147579.6930342385,25.5142,25.5479,25.5016,25.5227,147579.693
2008-08-05 12:10:00,60.76,60.97,60.71,60.82,281778.8272333727,25.5227,25.6109,25.5016,25.5479,281778.8272
2008-08-05 12:15:00,60.82,60.83,60.68,60.71,116489.57103502558,25.5479,25.5521,25.489,25.5016,116489.571
2008-08-05 12:20:00,60.71,60.72,60.63,60.72,92614.45625081989,25.5016,25.5058,25.468,25.5058,92614.4563
2008-08-05 12:25:00,60.72,60.74,60.56,60.56,117932.57247802702,25.5058,25.5142,25.4386,25.4386,117932.5725
2008-08-05 12:30:00,60.57,60.66,60.56,60.63,97599.37032664304,25.4428,25.4806,25.4386,25.468,97599.3703
2008-08-05 12:35:00,60.63,60.69,60.57,60.65,144037.78040141676,25.468,25.4932,25.4428,25.4764,144037.7804
2008-08-05 12:40:00,60.65,60.67,60.6,60.66,175652.63019808475,25.4764,25.4848,25.4554,25.4806,175652.6302
2008-08-05 12:45:00,60.66,60.87,60.66,60.79,155450.60999606454,25.4806,25.5689,25.4806,25.5353,155450.61
2008-08-05 12:50:00,60.81,60.95,60.72,60.92,118326.11832611832,25.5437,25.6025,25.5058,25.5899,118326.1183
2008-08-05 12:55:00,60.91,61.04,60.91,61.04,150859.2417683327,25.5857,25.6403,25.5857,25.6403,150859.2418
2008-08-05 13:00:00,61.04,61.08,60.8,60.84,144431.32624950807,25.6403,25.6571,25.5395,25.5563,144431.3262
2008-08-05 13:05:00,60.84,60.92,60.78,60.82,99435.9176177358,25.5563,25.5899,25.5311,25.5479,99435.9176
2008-08-05 13:10:00,60.83,60.9,60.76,60.79,78840.3515676243,25.5521,25.5815,25.5227,25.5353,78840.3516
2008-08-05 13:15:00,60.79,60.85,60.79,60.79,87760.7241243605,25.5353,25.5605,25.5353,25.5353,87760.7241
2008-08-05 13:20:00,60.8,60.85,60.76,60.76,95238.09523809524,25.5395,25.5605,25.5227,25.5227,95238.0952
2008-08-05 13:25:00,60.76,60.85,60.63,60.66,131050.7674144038,25.5227,25.5605,25.468,25.4806,131050.7674
2008-08-05 13:30:00,60.66,60.75,60.53,60.72,180506.3623245441,25.4806,25.5185,25.426,25.5058,180506.3623
2008-08-05 13:35:00,60.71,60.73,60.64,60.64,117014.29883248064,25.5016,25.51,25.4722,25.4722,117014.2988
2008-08-05 13:40:00,60.64,60.72,60.6,60.65,101534.82880755608,25.4722,25.5058,25.4554,25.4764,101534.8288
2008-08-05 13:45:00,60.64,60.67,60.55,60.57,117145.48078184442,25.4722,25.4848,25.4344,25.4428,117145.4808
2008-08-05 13:50:00,60.59,60.59,60.46,60.47,159517.25042634134,25.4512,25.4512,25.3966,25.4008,159517.2504
2008-08-05 13:55:00,60.47,60.54,60.44,60.46,122917.4865538502,25.4008,25.4302,25.3882,25.3966,122917.4866
2008-08-05 14:00:00,60.47,60.47,60.4,60.42,118719.66417420964,25.4008,25.4008,25.3714,25.3798,118719.6642
2008-08-05 14:05:00,60.41,60.53,60.39,60.51,174471.99265381086,25.3756,25.426,25.3672,25.4176,174471.9927
2008-08-05 14:10:00,60.51,60.69,60.37,60.53,264856.3557654467,25.4176,25.4932,25.3588,25.426,264856.3558
2008-08-05 14:15:00,60.53,60.96,60.42,60.49,352223.53404171584,25.426,25.6067,25.3798,25.4092,352223.534
2008-08-05 14:20:00,60.49,60.67,60.24,60.37,432113.3412042503,25.4092,25.4848,25.3042,25.3588,432113.3412
2008-08-05 14:25:00,60.37,60.44,60.1,60.11,360225.63295290567,25.3588,25.3882,25.2454,25.2496,360225.633
2008-08-05 14:30:00,60.11,60.26,60.04,60.04,174734.35655253835,25.2496,25.3126,25.2202,25.2202,174734.3566
2008-08-05 14:35:00,60.03,60.1,59.99,60.02,155057.06414797326,25.216,25.2454,25.1992,25.2118,155057.0641
2008-08-05 14:40:00,60.03,60.07,59.9,60.04,203594.38541256724,25.216,25.2328,25.1614,25.2202,203594.3854
2008-08-05 14:45:00,60.02,60.27,59.97,60.14,238095.2380952381,25.2118,25.3168,25.1908,25.2622,238095.2381
2008-08-05 14:50:00,60.14,60.27,60.08,60.08,173947.26485635576,25.2622,25.3168,25.237,25.237,173947.2649
2008-08-05 14:55:00,60.08,60.26,60.06,60.25,139446.41217368492,25.237,25.3126,25.2286,25.3084,139446.4122
2008-08-05 15:00:00,60.26,60.26,59.99,60.08,133149.67860422406,25.3126,25.3126,25.1992,25.237,133149.6786
2008-08-05 15:05:00,60.08,60.12,59.95,60.02,169749.44247671522,25.237,25.2538,25.1824,25.2118,169749.4425
2008-08-05 15:10:00,60.02,60.09,59.98,60.09,162927.9811097993,25.2118,25.2412,25.195,25.2412,162927.9811
2008-08-05 15:15:00,60.09,60.21,60.05,60.11,156106.5197428834,25.2412,25.2916,25.2244,25.2496,156106.5197
2008-08-05 15:20:00,60.11,60.16,60.03,60.03,118326.11832611832,25.2496,25.2706,25.216,25.216,118326.1183
2008-08-05 15:25:00,60.03,60.21,59.99,60.17,163583.89085661815,25.216,25.2916,25.1992,25.2748,163583.8909
2008-08-05 15:30:00,60.16,60.43,60.11,60.41,230355.50308277583,25.2706,25.384,25.2496,25.3756,230355.5031
2008-08-05 15:35:00,60.42,60.56,60.31,60.42,186540.73199527743,25.3798,25.4386,25.3336,25.3798,186540.732
2008-08-05 15:40:00,60.41,60.66,60.4,60.65,250819.8871835236,25.3756,25.4806,25.3714,25.4764,250819.8872
2008-08-05 15:45:00,60.64,60.74,60.51,60.65,213564.2135642136,25.4722,25.5142,25.4176,25.4764,213564.2136
2008-08-05 15:50:00,60.65,60.9,60.63,60.9,312737.7672832218,25.4764,25.5815,25.468,25.5815,312737.7673
2008-08-05 15:55:00,60.9,60.97,60.84,60.93,354847.1730289912,25.5815,25.6109,25.5563,25.5941,354847.173
2008-08-06 09:30:00,60.79,61.51,60.74,61.37,509641.87327823695,25.5353,25.8377,25.5142,25.7789,509641.8733
2008-08-06 09:35:00,61.35,61.49,60.95,60.95,332808.6055358783,25.7705,25.8293,25.6025,25.6025,332808.6055
2008-08-06 09:40:00,60.95,61.21,60.88,61.15,274170.2741702742,25.6025,25.7117,25.5731,25.6865,274170.2742
2008-08-06 09:45:00,61.17,61.31,61.05,61.09,252918.79837334383,25.6949,25.7537,25.6445,25.6613,252918.7984
2008-08-06 09:50:00,61.1,61.33,61.08,61.3,259740.25974025976,25.6655,25.7621,25.6571,25.7495,259740.2597
2008-08-06 09:55:00,61.3,61.31,61.11,61.19,177489.1774891775,25.7495,25.7537,25.6697,25.7033,177489.1775
2008-08-06 10:00:00,61.2,61.37,61.2,61.37,294634.6582710219,25.7075,25.7789,25.7075,25.7789,294634.6583
2008-08-06 10:05:00,61.37,61.56,61.33,61.5,274695.00196772924,25.7789,25.8587,25.7621,25.8335,274695.002
2008-08-06 10:10:00,61.5,61.71,61.45,61.62,179850.45257772531,25.8335,25.9217,25.8125,25.8839,179850.4526
2008-08-06 10:15:00,61.62,61.73,61.57,61.71,189951.4626787354,25.8839,25.9301,25.8629,25.9217,189951.4627
2008-08-06 10:20:00,61.72,61.88,61.69,61.87,157680.7031352486,25.9259,25.9931,25.9133,25.9889,157680.7031
2008-08-06 10:25:00,61.86,61.97,61.79,61.89,207529.84389348025,25.9847,26.0309,25.9553,25.9973,207529.8439
2008-08-06 10:30:00,61.89,61.98,61.77,61.83,251869.3427784337,25.9973,26.0351,25.9469,25.9721,251869.3428
2008-08-06 10:35:00,61.84,61.95,61.47,61.77,444837.99029253575,25.9763,26.0225,25.8209,25.9469,444837.9903
2008-08-06 10:40:00,61.77,62.06,61.77,61.98,320346.32034632034,25.9469,26.0687,25.9469,26.0351,320346.3203
2008-08-06 10:45:00,61.97,62.0,61.61,61.73,211596.48432375703,26.0309,26.0435,25.8797,25.9301,211596.4843
2008-08-06 10:50:00,61.72,61.78,61.53,61.78,186016.0041978224,25.9259,25.9511,25.8461,25.9511,186016.0042
2008-08-06 10:55:00,61.78,61.85,61.59,61.74,185228.91250163977,25.9511,25.9805,25.8713,25.9343,185228.9125
2008-08-06 11:00:00,61.74,61.82,61.68,61.75,114128.29594647777,25.9343,25.9679,25.9091,25.9385,114128.2959
2008-08-06 11:05:00,61.76,61.83,61.71,61.73,108881.01797192708,25.9427,25.9721,25.9217,25.9301,108881.018
2008-08-06 11:10:00,61.72,61.74,61.49,61.49,169224.71467926013,25.9259,25.9343,25.8293,25.8293,169224.7147
2008-08-06 11:15:00,61.51,61.63,61.48,61.62,126459.39918667192,25.8377,25.8881,25.8251,25.8839,126459.3992
2008-08-06 11:20:00,61.62,61.62,61.38,61.47,160829.06991997905,25.8839,25.8839,25.7831,25.8209,160829.0699
2008-08-06 11:25:00,61.47,61.48,61.11,61.12,239144.69369014824,25.8209,25.8251,25.6697,25.6739,239144.6937
2008-08-06 11:30:00,61.11,61.27,60.99,61.05,215269.57890594256,25.6697,25.7369,25.6193,25.6445,215269.5789
2008-08-06 11:35:00,61.07,61.13,60.96,60.96,177620.35943854126,25.6529,25.6781,25.6067,25.6067,177620.3594
2008-08-06 11:40:00,60.96,61.21,60.96,61.14,130919.58546504,25.6067,25.7117,25.6067,25.6823,130919.5855
2008-08-06 11:45:00,61.13,61.33,61.1,61.24,167125.80348943986,25.6781,25.7621,25.6655,25.7243,167125.8035
2008-08-06 11:50:00,61.24,61.39,61.23,61.3,208316.93558966287,25.7243,25.7873,25.7201,25.7495,208316.9356
2008-08-06 11:55:00,61.32,61.4,61.27,61.29,122130.3948576676,25.7579,25.7915,25.7369,25.7453,122130.3949
2008-08-06 12:00:00,61.29,61.43,61.27,61.27,104683.1955922865,25.7453,25.8041,25.7369,25.7369,104683.1956
2008-08-06 12:05:00,61.27,61.38,61.24,61.28,83694.0836940837,25.7369,25.7831,25.7243,25.7411,83694.0837
2008-08-06 12:10:00,61.28,61.49,61.28,61.41,132100.22300931392,25.7411,25.8293,25.7411,25.7957,132100.223
2008-08-06 12:15:00,61.42,61.42,61.29,61.35,92614.45625081989,25.7999,25.7999,25.7453,25.7705,92614.4563
2008-08-06 12:20:00,61.35,61.4,61.3,61.33,112554.11255411257,25.7705,25.7915,25.7495,25.7621,112554.1126
2008-08-06 12:25:00,61.31,61.4,61.27,61.4,84481.1753902663,25.7537,25.7915,25.7369,25.7915,84481.1754
2008-08-06 12:30:00,61.4,61.46,61.37,61.44,98386.46202282568,25.7915,25.8167,25.7789,25.8083,98386.462
2008-08-06 12:35:00,61.45,61.49,61.37,61.39,111635.8389085662,25.8125,25.8293,25.7789,25.7873,111635.8389
2008-08-06 12:40:00,61.39,61.62,61.38,61.61,178013.90528663257,25.7873,25.8839,25.7831,25.8797,178013.9053
2008-08-06 12:45:00,61.61,61.82,61.59,61.82,136691.5912370458,25.8797,25.9679,25.8713,25.9679,136691.5912
2008-08-06 12:50:00,61.82,61.88,61.74,61.85,161353.7977174341,25.9679,25.9931,25.9343,25.9805,161353.7977
2008-08-06 12:55:00,61.85,61.9,61.77,61.83,212777.12186803087,25.9805,26.0015,25.9469,25.9721,212777.1219
2008-08-06 13:00:00,61.83,61.95,61.7,61.72,185097.730552276,25.9721,26.0225,25.9175,25.9259,185097.7306
2008-08-06 13:05:00,61.72,61.78,61.64,61.72,103633.73999737635,25.9259,25.9511,25.8923,25.9259,103633.74
2008-08-06 13:10:00,61.72,61.84,61.72,61.75,75954.34868162141,25.9259,25.9763,25.9259,25.9385,75954.3487
2008-08-06 13:15:00,61.75,61.83,61.71,61.72,74904.89308671126,25.9385,25.9721,25.9217,25.9259,74904.8931
2008-08-06 13:20:00,61.72,61.72,61.59,61.62,115308.93349075167,25.9259,25.9259,25.8713,25.8839,115308.9335
2008-08-06 13:25:00,61.61,61.65,61.49,61.49,105339.10533910534,25.8797,25.8965,25.8293,25.8293,105339.1053
2008-08-06 13:30:00,61.49,61.56,61.47,61.51,100616.55516200972,25.8293,25.8587,25.8209,25.8377,100616.5552
2008-08-06 13:35:00,61.51,61.56,61.48,61.56,81463.99055489965,25.8377,25.8587,25.8251,25.8587,81463.9906
2008-08-06 13:40:00,61.56,61.64,61.53,61.64,57588.87577069396,25.8587,25.8923,25.8461,25.8923,57588.8758
2008-08-06 13:45:00,61.64,61.79,61.64,61.79,99173.55371900828,25.8923,25.9553,25.8923,25.9553,99173.5537
2008-08-06 13:50:00,61.77,61.88,61.75,61.78,126984.12698412698,25.9469,25.9931,25.9385,25.9511,126984.127
2008-08-06 13:55:00,61.78,61.85,61.72,61.72,130526.0396169487,25.9511,25.9805,25.9259,25.9259,130526.0396
2008-08-06 14:00:00,61.72,61.74,61.59,61.63,116096.02518693428,25.9259,25.9343,25.8713,25.8881,116096.0252
2008-08-06 14:05:00,61.63,61.85,61.62,61.82,92089.72845336482,25.8881,25.9805,25.8839,25.9679,92089.7285
2008-08-06 14:10:00,61.82,61.82,61.65,61.75,154138.79050242688,25.9679,25.9679,25.8965,25.9385,154138.7905
2008-08-06 14:15:00,61.75,61.85,61.72,61.85,138921.68437622982,25.9385,25.9805,25.9259,25.9805,138921.6844
2008-08-06 14:20:00,61.85,61.88,61.75,61.83,177357.99553981374,25.9805,25.9931,25.9385,25.9721,177357.9955
2008-08-06 14:25:00,61.82,61.88,61.78,61.84,157024.79338842977,25.9679,25.9931,25.9511,25.9763,157024.7934
2008-08-06 14:30:00,61.84,61.84,61.72,61.75,125016.39774367047,25.9763,25.9763,25.9259,25.9385,125016.3977
2008-08-06 14:35:00,61.75,61.79,61.72,61.78,89466.08946608947,25.9385,25.9553,25.9259,25.9511,89466.0895
2008-08-06 14:40:00,61.78,61.85,61.7,61.71,99304.73566837204,25.9511,25.9805,25.9175,25.9217,99304.7357
2008-08-06 14:45:00,61.71,61.77,61.69,61.76,112554.11255411257,25.9217,25.9469,25.9133,25.9427,112554.1126
2008-08-06 14:50:00,61.77,61.92,61.75,61.88,100616.55516200972,25.9469,26.0099,25.9385,25.9931,100616.5552
2008-08-06 14:55:00,61.88,61.94,61.78,61.78,106126.19703528794,25.9931,26.0183,25.9511,25.9511,106126.197
2008-08-06 15:00:00,61.78,61.8,61.61,61.62,162927.9811097993,25.9511,25.9595,25.8797,25.8839,162927.9811
2008-08-06 15:05:00,61.62,61.79,61.61,61.71,207005.1160960252,25.8839,25.9553,25.8797,25.9217,207005.1161
2008-08-06 15:10:00,61.72,61.85,61.72,61.78,154794.7002492457,25.9259,25.9805,25.9259,25.9511,154794.7002
2008-08-06 15:15:00,61.78,61.81,61.74,61.79,149940.96812278632,25.9511,25.9637,25.9343,25.9553,149940.9681
2008-08-06 15:20:00,61.8,61.89,61.7,61.88,177620.35943854126,25.9595,25.9973,25.9175,25.9931,177620.3594
2008-08-06 15:25:00,61.88,61.97,61.74,61.75,195723.4684507412,25.9931,26.0309,25.9343,25.9385,195723.4685
2008-08-06 15:30:00,61.75,61.76,61.62,61.71,197166.4698937426,25.9385,25.9427,25.8839,25.9217,197166.4699
2008-08-06 15:35:00,61.7,61.71,61.64,61.68,223796.40561458745,25.9175,25.9217,25.8923,25.9091,223796.4056
2008-08-06 15:40:00,61.68,61.79,61.67,61.79,265643.4474616293,25.9091,25.9553,25.9049,25.9553,265643.4475
2008-08-06 15:45:00,61.78,61.98,61.78,61.92,347107.43801652896,25.9511,26.0351,25.9511,26.0099,347107.438
2008-08-06 15:50:00,61.92,62.07,61.91,62.02,413485.50439459534,26.0099,26.0729,26.0057,26.0519,413485.5044
2008-08-06 15:55:00,62.03,62.17,62.01,62.07,645284.0089203726,26.0561,26.1149,26.0477,26.0729,645284.0089
2008-08-07 09:30:00,62.5,63.07,62.46,62.94,441820.80545716913,26.2535,26.493,26.2367,26.4384,441820.8055
2008-08-07 09:35:00,62.97,63.01,62.78,62.93,296602.38751147845,26.451,26.4678,26.3712,26.4342,296602.3875
2008-08-07 09:40:00,62.91,62.94,62.49,62.49,251344.61498097863,26.4258,26.4384,26.2493,26.2493,251344.615
2008-08-07 09:45:00,62.49,62.49,62.21,62.42,268660.632296996,26.2493,26.2493,26.1317,26.2199,268660.6323
2008-08-07 09:50:00,62.42,62.53,62.26,62.53,267348.81280335825,26.2199,26.2662,26.1527,26.2662,267348.8128
2008-08-07 09:55:00,62.54,62.65,62.42,62.62,204906.2049062049,26.2704,26.3166,26.2199,26.304,204906.2049
2008-08-07 10:00:00,62.64,62.66,62.36,62.49,250557.523284796,26.3124,26.3208,26.1947,26.2493,250557.5233
2008-08-07 10:05:00,62.49,62.49,62.28,62.33,217893.2178932179,26.2493,26.2493,26.1611,26.1821,217893.2179
2008-08-07 10:10:00,62.38,62.68,62.38,62.55,207267.4799947528,26.2031,26.3292,26.2031,26.2746,207267.48
2008-08-07 10:15:00,62.56,62.57,62.24,62.26,160829.06991997905,26.2788,26.283,26.1443,26.1527,160829.0699
2008-08-07 10:20:00,62.27,62.45,62.16,62.33,199658.92693165425,26.1569,26.2325,26.1107,26.1821,199658.9269
2008-08-07 10:25:00,62.32,62.39,62.29,62.36,118194.93637675456,26.1779,26.2073,26.1653,26.1947,118194.9364
2008-08-07 10:30:00,62.36,62.57,62.31,62.46,168831.16883116885,26.1947,26.283,26.1737,26.2367,168831.1688
2008-08-07 10:35:00,62.44,62.93,62.43,62.86,300669.02794175525,26.2283,26.4342,26.2241,26.4048,300669.0279
2008-08-07 10:40:00,62.86,62.99,62.43,62.45,322838.7773842319,26.4048,26.4594,26.2241,26.2325,322838.7774
2008-08-07 10:45:00,62.46,62.88,62.43,62.82,223927.5875639512,26.2367,26.4132,26.2241,26.388,223927.5876
2008-08-07 10:50:00,62.82,62.83,62.55,62.74,196379.37819756003,26.388,26.3922,26.2746,26.3544,196379.3782
2008-08-07 10:55:00,62.73,62.73,62.52,62.57,171323.62586908042,26.3502,26.3502,26.262,26.283,171323.6259
2008-08-07 11:00:00,62.58,62.74,62.56,62.69,118719.66417420964,26.2872,26.3544,26.2788,26.3334,118719.6642
2008-08-07 11:05:00,62.7,62.74,62.54,62.57,133674.40640167912,26.3376,26.3544,26.2704,26.283,133674.4064
2008-08-07 11:10:00,62.58,62.66,62.52,62.56,121605.66706021252,26.2872,26.3208,26.262,26.2788,121605.6671
2008-08-07 11:15:00,62.56,62.65,62.49,62.64,163452.70890725436,26.2788,26.3166,26.2493,26.3124,163452.7089
2008-08-07 11:20:00,62.64,62.67,62.45,62.47,196641.74209628755,26.3124,26.325,26.2325,26.2409,196641.7421
2008-08-07 11:25:00,62.47,62.55,62.45,62.45,93663.91184573004,26.2409,26.2746,26.2325,26.2325,93663.9118
2008-08-07 11:30:00,62.46,62.54,62.37,62.4,124360.48799685165,26.2367,26.2704,26.1989,26.2115,124360.488
2008-08-07 11:35:00,62.39,62.58,62.39,62.49,132887.31470549654,26.2073,26.2872,26.2073,26.2493,132887.3147
2008-08-07 11:40:00,62.46,62.53,62.4,62.44,88941.3616686344,26.2367,26.2662,26.2115,26.2283,88941.3617
2008-08-07 11:45:00,62.45,62.56,62.44,62.55,88023.08802308803,26.2325,26.2788,26.2283,26.2746,88023.088
2008-08-07 11:50:00,62.54,62.65,62.49,62.57,88023.08802308803,26.2704,26.3166,26.2493,26.283,88023.088
2008-08-07 11:55:00,62.56,62.61,62.54,62.6,76610.25842844025,26.2788,26.2998,26.2704,26.2956,76610.2584
2008-08-07 12:00:00,62.6,62.62,62.51,62.6,94451.00354191264,26.2956,26.304,26.2578,26.2956,94451.0035
2008-08-07 12:05:00,62.6,62.76,62.59,62.73,92089.72845336482,26.2956,26.3628,26.2914,26.3502,92089.7285
2008-08-07 12:10:00,62.74,62.84,62.67,62.78,112160.56670602126,26.3544,26.3964,26.325,26.3712,112160.5667
2008-08-07 12:15:00,62.78,62.87,62.67,62.81,106257.37898465172,26.3712,26.409,26.325,26.3838,106257.379
2008-08-07 12:20:00,62.81,62.93,62.78,62.93,96287.5508330054,26.3838,26.4342,26.3712,26.4342,96287.5508
2008-08-07 12:25:00,62.92,62.95,62.76,62.78,86842.45047881412,26.43,26.4426,26.3628,26.3712,86842.4505
2008-08-07 12:30:00,62.76,62.78,62.58,62.6,125934.67138921683,26.3628,26.3712,26.2872,26.2956,125934.6714
2008-08-07 12:35:00,62.58,62.74,62.52,62.73,145218.4179456907,26.2872,26.3544,26.262,26.3502,145218.4179
2008-08-07 12:40:00,62.73,62.8,62.51,62.63,170011.80637544274,26.3502,26.3796,26.2578,26.3082,170011.8064
2008-08-07 12:45:00,62.62,62.62,62.39,62.48,209759.9370326643,26.304,26.304,26.2073,26.2451,209759.937
2008-08-07 12:50:00,62.48,62.64,62.42,62.47,170536.5341728978,26.2451,26.3124,26.2199,26.2409,170536.5342
2008-08-07 12:55:00,62.46,62.47,62.31,62.36,172504.26341335432,26.2367,26.2409,26.1737,26.1947,172504.2634
2008-08-07 13:00:00,62.36,62.55,62.35,62.51,158074.2489833399,26.1947,26.2746,26.1905,26.2578,158074.249
2008-08-07 13:05:00,62.5,62.58,62.46,62.52,141020.59556605012,26.2535,26.2872,26.2367,26.262,141020.5956
2008-08-07 13:10:00,62.51,62.59,62.47,62.5,121343.303161485,26.2578,26.2914,26.2409,26.2535,121343.3032
2008-08-07 13:15:00,62.5,62.6,62.35,62.58,223665.2236652237,26.2535,26.2956,26.1905,26.2872,223665.2237
2008-08-07 13:20:00,62.58,62.59,62.4,62.46,154794.7002492457,26.2872,26.2914,26.2115,26.2367,154794.7002
2008-08-07 13:25:00,62.45,62.45,62.28,62.33,99567.09956709958,26.2325,26.2325,26.1611,26.1821,99567.0996
2008-08-07 13:30:00,62.32,62.42,62.32,62.39,109668.10966810968,26.1779,26.2199,26.1779,26.2073,109668.1097
2008-08-07 13:35:00,62.4,62.6,62.36,62.46,154401.1544011544,26.2115,26.2956,26.1947,26.2367,154401.1544
2008-08-07 13:40:00,62.47,62.48,62.26,62.36,113341.20425029517,26.2409,26.2451,26.1527,26.1947,113341.2043
2008-08-07 13:45:00,62.36,62.44,62.24,62.4,143775.41650268924,26.1947,26.2283,26.1443,26.2115,143775.4165
2008-08-07 13:50:00,62.39,62.5,62.31,62.37,94057.45769382131,26.2073,26.2535,26.1737,26.1989,94057.4577
2008-08-07 13:55:00,62.37,62.43,62.32,62.33,109536.92771874592,26.1989,26.2241,26.1779,26.1821,109536.9277
2008-08-07 14:00:00,62.35,62.42,62.3,62.37,112160.56670602126,26.1905,26.2199,26.1695,26.1989,112160.5667
2008-08-07 14:05:00,62.38,62.57,62.3,62.52,212383.57601993968,26.2031,26.283,26.1695,26.262,212383.576
2008-08-07 14:10:00,62.54,62.59,62.37,62.42,156893.61143906598,26.2704,26.2914,26.1989,26.2199,156893.6114
2008-08-07 14:15:00,62.42,62.51,62.39,62.43,112554.11255411257,26.2199,26.2578,26.2073,26.2241,112554.1126
2008-08-07 14:20:00,62.44,62.5,62.39,62.45,105863.8331365604,26.2283,26.2535,26.2073,26.2325,105863.8331
2008-08-07 14:25:00,62.45,62.56,62.45,62.51,134723.8619965893,26.2325,26.2788,26.2325,26.2578,134723.862
2008-08-07 14:30:00,62.51,62.66,62.48,62.65,84087.629542175,26.2578,26.3208,26.2451,26.3166,84087.6295
2008-08-07 14:35:00,62.65,62.71,62.62,62.66,103502.5580480126,26.3166,26.3418,26.304,26.3208,103502.558
2008-08-07 14:40:00,62.67,62.69,62.42,62.69,128033.58257903712,26.325,26.3334,26.2199,26.3334,128033.5826
2008-08-07 14:45:00,62.68,62.71,62.58,62.61,274301.45611963794,26.3292,26.3418,26.2872,26.2998,274301.4561
2008-08-07 14:50:00,62.61,62.61,62.51,62.55,84481.1753902663,26.2998,26.2998,26.2578,26.2746,84481.1754
2008-08-07 14:55:00,62.55,62.62,62.52,62.55,176702.08579299488,26.2746,26.304,26.262,26.2746,176702.0858
2008-08-07 15:00:00,62.56,62.58,62.24,62.26,241637.15072805985,26.2788,26.2872,26.1443,26.1527,241637.1507
2008-08-07 15:05:00,62.26,62.3,62.07,62.17,175914.9940968123,26.1527,26.1695,26.0729,26.1149,175914.9941
2008-08-07 15:10:00,62.15,62.2,62.1,62.18,126328.21723730816,26.1065,26.1275,26.0855,26.1191,126328.2172
2008-08-07 15:15:00,62.19,62.21,62.11,62.15,109143.3818706546,26.1233,26.1317,26.0897,26.1065,109143.3819
2008-08-07 15:20:00,62.15,62.16,62.1,62.1,94451.00354191264,26.1065,26.1107,26.0855,26.0855,94451.0035
2008-08-07 15:25:00,62.09,62.19,61.93,62.07,172373.08146399056,26.0813,26.1233,26.0141,26.0729,172373.0815
2008-08-07 15:30:00,62.07,62.14,61.9,61.91,252262.888626525,26.0729,26.1023,26.0015,26.0057,252262.8886
2008-08-07 15:35:00,61.9,61.97,61.78,61.85,229174.8655385019,26.0015,26.0309,25.9511,25.9805,229174.8655
2008-08-07 15:40:00,61.85,61.91,61.75,61.76,316673.22576413484,25.9805,26.0057,25.9385,25.9427,316673.2258
2008-08-07 15:45:00,61.76,61.83,61.73,61.78,223927.5875639512,25.9427,25.9721,25.9301,25.9511,223927.5876
2008-08-07 15:50:00,61.78,61.82,61.67,61.71,303161.4849796668,25.9511,25.9679,25.9049,25.9217,303161.485
2008-08-07 15:55:00,61.71,61.75,61.57,61.59,518562.2458349731,25.9217,25.9385,25.8629,25.8713,518562.2458
2008-08-08 09:30:00,60.98,61.0,60.4,60.43,360094.45100354194,25.6151,25.6235,25.3714,25.384,360094.451
2008-08-08 09:35:00,60.42,60.7,60.34,60.48,274563.82001836546,25.3798,25.4974,25.3462,25.405,274563.82
2008-08-08 09:40:00,60.49,60.55,60.27,60.28,342778.43368752464,25.4092,25.4344,25.3168,25.321,342778.4337
2008-08-08 09:45:00,60.28,60.34,60.06,60.07,268267.08644890465,25.321,25.3462,25.2286,25.2328,268267.0864
2008-08-08 09:50:00,60.06,60.11,59.91,60.07,284402.466220648,25.2286,25.2496,25.1656,25.2328,284402.4662
2008-08-08 09:55:00,60.08,60.18,59.9,59.92,222353.404171586,25.237,25.279,25.1614,25.1698,222353.4042
2008-08-08 10:00:00,59.92,60.04,59.84,60.0,351174.0784468057,25.1698,25.2202,25.1362,25.2034,351174.0784
2008-08-08 10:05:00,60.0,60.09,59.95,60.07,331759.14994096814,25.2034,25.2412,25.1824,25.2328,331759.1499
2008-08-08 10:10:00,60.07,60.15,59.73,59.89,375442.7390791027,25.2328,25.2664,25.09,25.1572,375442.7391
2008-08-08 10:15:00,59.89,60.28,59.85,60.15,316542.0438147711,25.1572,25.321,25.1404,25.2664,316542.0438
2008-08-08 10:20:00,60.15,60.67,60.11,60.6,410205.9556605012,25.2664,25.4848,25.2496,25.4554,410205.9557
2008-08-08 10:25:00,60.58,60.63,60.41,60.47,171061.26197035288,25.447,25.468,25.3756,25.4008,171061.262
2008-08-08 10:30:00,60.48,60.58,60.41,60.52,179063.3608815427,25.405,25.447,25.3756,25.4218,179063.3609
2008-08-08 10:35:00,60.52,60.56,60.39,60.55,152958.15295815296,25.4218,25.4386,25.3672,25.4344,152958.153
2008-08-08 10:40:00,60.56,60.85,60.56,60.84,97861.7342253706,25.4386,25.5605,25.4386,25.5563,97861.7342
2008-08-08 10:45:00,60.84,61.05,60.76,60.79,196641.74209628755,25.5563,25.6445,25.5227,25.5353,196641.7421
2008-08-08 10:50:00,60.8,60.85,60.69,60.74,138003.41073068345,25.5395,25.5605,25.4932,25.5142,138003.4107
2008-08-08 10:55:00,60.73,60.93,60.63,60.84,127640.03673094582,25.51,25.5941,25.468,25.5563,127640.0367
2008-08-08 11:00:00,60.85,60.85,60.59,60.76,128820.67427521972,25.5605,25.5605,25.4512,25.5227,128820.6743
2008-08-08 11:05:00,60.76,60.92,60.75,60.8,119113.21002230092,25.5227,25.5899,25.5185,25.5395,119113.21
2008-08-08 11:10:00,60.79,60.82,60.55,60.6,174340.81070444707,25.5353,25.5479,25.4344,25.4554,174340.8107
2008-08-08 11:15:00,60.59,60.73,60.53,60.66,174865.53850190213,25.4512,25.51,25.426,25.4806,174865.5385
2008-08-08 11:20:00,60.67,60.79,60.63,60.75,95106.91328873148,25.4848,25.5353,25.468,25.5185,95106.9133
2008-08-08 11:25:00,60.75,60.79,60.6,60.63,133018.4966548603,25.5185,25.5353,25.4554,25.468,133018.4967
2008-08-08 11:30:00,60.63,60.74,60.6,60.69,136166.86343959073,25.468,25.5142,25.4554,25.4932,136166.8634
2008-08-08 11:35:00,60.69,60.8,60.6,60.8,117801.39052866328,25.4932,25.5395,25.4554,25.5395,117801.3905
2008-08-08 11:40:00,60.79,60.85,60.71,60.76,116096.02518693428,25.5353,25.5605,25.5016,25.5227,116096.0252
2008-08-08 11:45:00,60.76,60.79,60.69,60.76,94451.00354191264,25.5227,25.5353,25.4932,25.5227,94451.0035
2008-08-08 11:50:00,60.76,60.87,60.72,60.79,101797.19270628362,25.5227,25.5689,25.5058,25.5353,101797.1927
2008-08-08 11:55:00,60.78,60.85,60.65,60.84,129083.03817394728,25.5311,25.5605,25.4764,25.5563,129083.0382
2008-08-08 12:00:00,60.85,60.85,60.74,60.85,69919.9790108881,25.5605,25.5605,25.5142,25.5605,69919.979
2008-08-08 12:05:00,60.85,60.92,60.82,60.91,89072.54361799816,25.5605,25.5899,25.5479,25.5857,89072.5436
2008-08-08 12:10:00,60.9,60.91,60.86,60.9,66771.61222615768,25.5815,25.5857,25.5647,25.5815,66771.6122
2008-08-08 12:15:00,60.9,61.06,60.87,61.06,176177.35799553982,25.5815,25.6487,25.5689,25.6487,176177.358
2008-08-08 12:20:00,61.05,61.11,60.98,61.01,113472.38619965893,25.6445,25.6697,25.6151,25.6277,113472.3862
2008-08-08 12:25:00,61.01,61.04,60.87,61.03,112422.9306047488,25.6277,25.6403,25.5689,25.6361,112422.9306
2008-08-08 12:30:00,61.02,61.08,60.9,60.92,108225.10822510824,25.6319,25.6571,25.5815,25.5899,108225.1082
2008-08-08 12:35:00,60.93,61.01,60.91,60.98,62049.06204906205,25.5941,25.6277,25.5857,25.6151,62049.062
2008-08-08 12:40:00,60.98,61.1,60.95,61.04,94319.82159254886,25.6151,25.6655,25.6025,25.6403,94319.8216
2008-08-08 12:45:00,61.04,61.04,60.94,61.0,41584.67794831431,25.6403,25.6403,25.5983,25.6235,41584.6779
2008-08-08 12:50:00,61.0,61.11,61.0,61.09,93663.91184573004,25.6235,25.6697,25.6235,25.6613,93663.9118
2008-08-08 12:55:00,61.1,61.15,60.95,60.98,63754.42739079103,25.6655,25.6865,25.6025,25.6151,63754.4274
2008-08-08 13:00:00,61.0,61.08,60.95,61.01,83431.71979535616,25.6235,25.6571,25.6025,25.6277,83431.7198
2008-08-08 13:05:00,61.02,61.14,61.0,61.12,55358.78263150991,25.6319,25.6823,25.6235,25.6739,55358.7826
2008-08-08 13:10:00,61.1,61.28,61.1,61.21,103371.37609864883,25.6655,25.7411,25.6655,25.7117,103371.3761
2008-08-08 13:15:00,61.19,61.29,61.14,61.29,82251.08225108225,25.7033,25.7453,25.6823,25.7453,82251.0823
2008-08-08 13:20:00,61.3,61.3,61.12,61.13,89466.08946608947,25.7495,25.7495,25.6739,25.6781,89466.0895
2008-08-08 13:25:00,61.14,61.2,61.08,61.14,113210.0223009314,25.6823,25.7075,25.6571,25.6823,113210.0223
2008-08-08 13:30:00,61.12,61.4,61.12,61.38,94057.45769382131,25.6739,25.7915,25.6739,25.7831,94057.4577
2008-08-08 13:35:00,61.38,61.59,61.36,61.5,206873.93414666143,25.7831,25.8713,25.7747,25.8335,206873.9341
2008-08-08 13:40:00,61.5,61.58,61.39,61.45,112816.4764528401,25.8335,25.8671,25.7873,25.8125,112816.4765
2008-08-08 13:45:00,61.45,61.56,61.41,61.48,103502.5580480126,25.8125,25.8587,25.7957,25.8251,103502.558
2008-08-08 13:50:00,61.49,61.52,61.38,61.45,86580.08658008659,25.8293,25.8419,25.7831,25.8125,86580.0866
2008-08-08 13:55:00,61.45,61.57,61.43,61.53,75167.25698543881,25.8125,25.8629,25.8041,25.8461,75167.257
2008-08-08 14:00:00,61.52,61.73,61.52,61.67,116883.11688311688,25.8419,25.9301,25.8419,25.9049,116883.1169
2008-08-08 14:05:00,61.69,61.71,61.59,61.59,65590.97468188377,25.9133,25.9217,25.8713,25.8713,65590.9747
2008-08-08 14:10:00,61.59,61.59,61.45,61.46,114128.29594647777,25.8713,25.8713,25.8125,25.8167,114128.2959
2008-08-08 14:15:00,61.46,61.49,61.4,61.41,67821.06782106782,25.8167,25.8293,25.7915,25.7957,67821.0678
2008-08-08 14:20:00,61.4,61.43,61.19,61.27,173291.35510953693,25.7915,25.8041,25.7033,25.7369,173291.3551
2008-08-08 14:25:00,61.27,61.34,61.17,61.17,152695.78905942544,25.7369,25.7663,25.6949,25.6949,152695.7891
2008-08-08 14:30:00,61.17,61.33,61.17,61.25,99567.09956709958,25.6949,25.7621,25.6949,25.7285,99567.0996
2008-08-08 14:35:00,61.24,61.24,61.08,61.17,110192.83746556472,25.7243,25.7243,25.6571,25.6949,110192.8375
2008-08-08 14:40:00,61.16,61.25,60.99,61.01,123048.66850321396,25.6907,25.7285,25.6193,25.6277,123048.6685
2008-08-08 14:45:00,61.02,61.08,61.0,61.03,88941.3616686344,25.6319,25.6571,25.6235,25.6361,88941.3617
2008-08-08 14:50:00,61.03,61.11,61.02,61.06,129870.12987012988,25.6361,25.6697,25.6319,25.6487,129870.1299
2008-08-08 14:55:00,61.06,61.06,61.02,61.03,103764.92194674013,25.6487,25.6487,25.6319,25.6361,103764.9219
2008-08-08 15:00:00,61.04,61.21,61.03,61.17,125803.48943985307,25.6403,25.7117,25.6361,25.6949,125803.4894
2008-08-08 15:05:00,61.17,61.23,61.17,61.19,108225.10822510824,25.6949,25.7201,25.6949,25.7033,108225.1082
2008-08-08 15:10:00,61.18,61.3,61.14,61.29,153745.24465433558,25.6991,25.7495,25.6823,25.7453,153745.2447
2008-08-08 15:15:00,61.29,61.38,61.22,61.3,188114.91538764263,25.7453,25.7831,25.7159,25.7495,188114.9154
2008-08-08 15:20:00,61.3,61.35,61.19,61.35,161878.52551488916,25.7495,25.7705,25.7033,25.7705,161878.5255
2008-08-08 15:25:00,61.34,61.4,61.31,61.38,126459.39918667192,25.7663,25.7915,25.7537,25.7831,126459.3992
2008-08-08 15:30:00,61.37,61.41,61.32,61.39,113865.93204775023,25.7789,25.7957,25.7579,25.7873,113865.932
2008-08-08 15:35:00,61.39,61.53,61.38,61.44,181031.0901219992,25.7873,25.8461,25.7831,25.8083,181031.0901
2008-08-08 15:40:00,61.45,61.49,61.4,61.49,166732.25764134855,25.8125,25.8293,25.7915,25.8293,166732.2576
2008-08-08 15:45:00,61.48,61.55,61.43,61.54,179850.45257772531,25.8251,25.8545,25.8041,25.8503,179850.4526
2008-08-08 15:50:00,61.53,61.71,61.53,61.66,302505.57523284794,25.8461,25.9217,25.8461,25.9007,302505.5752
2008-08-08 15:55:00,61.66,61.71,61.58,61.67,337137.6098648826,25.9007,25.9217,25.8671,25.9049,337137.6099
2008-08-11 09:30:00,61.86,62.36,61.86,62.17,218286.7637413092,25.9847,26.1947,25.9847,26.1149,218286.7637
2008-08-11 09:35:00,62.16,62.26,61.85,61.85,136035.68149022694,26.1107,26.1527,25.9805,25.9805,136035.6815
2008-08-11 09:40:00,61.9,62.06,61.69,61.69,197691.1976911977,26.0015,26.0687,25.9133,25.9133,197691.1977
2008-08-11 09:45:00,61.69,61.88,61.6,61.88,211727.6662731208,25.9133,25.9931,25.8755,25.9931,211727.6663
2008-08-11 09:50:00,61.88,61.92,61.43,61.44,189951.4626787354,25.9931,26.0099,25.8041,25.8083,189951.4627
2008-08-11 09:55:00,61.41,61.69,61.31,61.35,256985.43880362064,25.7957,25.9133,25.7537,25.7705,256985.4388
2008-08-11 10:00:00,61.36,61.44,61.22,61.23,245441.42725960907,25.7747,25.8083,25.7159,25.7201,245441.4273
2008-08-11 10:05:00,61.24,61.28,61.07,61.11,327298.9636626,25.7243,25.7411,25.6529,25.6697,327298.9637
2008-08-11 10:10:00,61.12,61.17,60.95,60.98,348288.0755608028,25.6739,25.6949,25.6025,25.6151,348288.0756
2008-08-11 10:15:00,60.98,61.05,60.79,60.85,298438.9348025712,25.6151,25.6445,25.5353,25.5605,298438.9348
2008-08-11 10:20:00,60.86,60.89,60.72,60.74,222222.22222222225,25.5647,25.5773,25.5058,25.5142,222222.2222
2008-08-11 10:25:00,60.76,60.94,60.75,60.92,165420.43814771087,25.5227,25.5983,25.5185,25.5899,165420.4381
2008-08-11 10:30:00,60.92,61.08,60.92,61.02,170142.9883248065,25.5899,25.6571,25.5899,25.6319,170142.9883
2008-08-11 10:35:00,61.01,61.37,60.98,61.29,224189.9514626788,25.6277,25.7789,25.6151,25.7453,224189.9515
2008-08-11 10:40:00,61.3,61.32,61.08,61.1,156893.61143906598,25.7495,25.7579,25.6571,25.6655,156893.6114
2008-08-11 10:45:00,61.1,61.17,61.0,61.05,126065.85333858062,25.6655,25.6949,25.6235,25.6445,126065.8533
2008-08-11 10:50:00,61.05,61.08,60.92,61.05,150596.87786960514,25.6445,25.6571,25.5899,25.6445,150596.8779
2008-08-11 10:55:00,61.05,61.05,60.8,60.82,156106.5197428834,25.6445,25.6445,25.5395,25.5479,156106.5197
2008-08-11 11:00:00,60.81,60.87,60.71,60.72,154269.97245179064,25.5437,25.5689,25.5016,25.5058,154269.9725
2008-08-11 11:05:00,60.71,60.81,60.67,60.81,185753.64029909484,25.5016,25.5437,25.4848,25.5437,185753.6403
2008-08-11 11:10:00,60.81,60.81,60.62,60.76,174865.53850190213,25.5437,25.5437,25.4638,25.5227,174865.5385
2008-08-11 11:15:00,60.76,60.79,60.64,60.68,146005.50964187327,25.5227,25.5353,25.4722,25.489,146005.5096
2008-08-11 11:20:00,60.67,60.92,60.67,60.83,179456.906729634,25.4848,25.5899,25.4848,25.5521,179456.9067
2008-08-11 11:25:00,60.83,60.83,60.6,60.64,155057.06414797326,25.5521,25.5521,25.4554,25.4722,155057.0641
2008-08-11 11:30:00,60.64,60.65,60.53,60.53,162927.9811097993,25.4722,25.4764,25.426,25.426,162927.9811
2008-08-11 11:35:00,60.53,60.6,60.48,60.56,192706.28361537453,25.426,25.4554,25.405,25.4386,192706.2836
2008-08-11 11:40:00,60.56,60.57,60.35,60.38,202938.4756657484,25.4386,25.4428,25.3504,25.363,202938.4757
2008-08-11 11:45:00,60.38,60.51,60.35,60.35,142463.59700905156,25.363,25.4176,25.3504,25.3504,142463.597
2008-08-11 11:50:00,60.37,60.55,60.35,60.37,112816.4764528401,25.3588,25.4344,25.3504,25.3588,112816.4765
2008-08-11 11:55:00,60.37,60.56,60.32,60.43,166863.4395907123,25.3588,25.4386,25.3378,25.384,166863.4396
2008-08-11 12:00:00,60.44,60.48,60.26,60.4,119375.57392102848,25.3882,25.405,25.3126,25.3714,119375.5739
2008-08-11 12:05:00,60.4,60.52,60.39,60.44,160304.34212252396,25.3714,25.4218,25.3672,25.3882,160304.3421
2008-08-11 12:10:00,60.42,60.47,60.38,60.4,100747.73711137348,25.3798,25.4008,25.363,25.3714,100747.7371
2008-08-11 12:15:00,60.41,60.48,60.37,60.41,90253.18116227209,25.3756,25.405,25.3588,25.3756,90253.1812
2008-08-11 12:20:00,60.42,60.65,60.4,60.65,131181.94936376755,25.3798,25.4764,25.3714,25.4764,131181.9494
2008-08-11 12:25:00,60.66,60.66,60.5,60.62,152302.2432113341,25.4806,25.4806,25.4134,25.4638,152302.2432
2008-08-11 12:30:00,60.62,60.68,60.54,60.66,118850.8461235734,25.4638,25.489,25.4302,25.4806,118850.8461
2008-08-11 12:35:00,60.66,60.76,60.63,60.69,118194.93637675456,25.4806,25.5227,25.468,25.4932,118194.9364
2008-08-11 12:40:00,60.69,60.76,60.67,60.76,137478.68293322838,25.4932,25.5227,25.4848,25.5227,137478.6829
2008-08-11 12:45:00,60.74,60.82,60.68,60.72,159254.8865276138,25.5142,25.5479,25.489,25.5058,159254.8865
2008-08-11 12:50:00,60.69,60.73,60.64,60.66,129870.12987012988,25.4932,25.51,25.4722,25.4806,129870.1299
2008-08-11 12:55:00,60.66,60.79,60.62,60.62,171848.3536665355,25.4806,25.5353,25.4638,25.4638,171848.3537
2008-08-11 13:00:00,60.61,60.73,60.6,60.73,123573.39630066905,25.4596,25.51,25.4554,25.51,123573.3963
2008-08-11 13:05:00,60.73,60.84,60.63,60.63,114784.2056932966,25.51,25.5563,25.468,25.468,114784.2057
2008-08-11 13:10:00,60.63,60.67,60.5,60.51,137085.1370851371,25.468,25.4848,25.4134,25.4176,137085.1371
2008-08-11 13:15:00,60.51,60.51,60.4,60.45,120949.75731339368,25.4176,25.4176,25.3714,25.3924,120949.7573
2008-08-11 13:20:00,60.47,60.49,60.37,60.37,89072.54361799816,25.4008,25.4092,25.3588,25.3588,89072.5436
2008-08-11 13:25:00,60.37,60.43,60.33,60.34,102190.73855437493,25.3588,25.384,25.342,25.3462,102190.7386
2008-08-11 13:30:00,60.34,60.42,60.32,60.32,86186.54073199528,25.3462,25.3798,25.3378,25.3378,86186.5407
2008-08-11 13:35:00,60.33,60.4,60.31,60.37,210678.2106782107,25.342,25.3714,25.3336,25.3588,210678.2107
2008-08-11 13:40:00,60.39,60.53,60.39,60.4,143775.41650268924,25.3672,25.426,25.3672,25.3714,143775.4165
2008-08-11 13:45:00,60.4,60.4,60.24,60.25,104552.01364292274,25.3714,25.3714,25.3042,25.3084,104552.0136
2008-08-11 13:50:00,60.24,60.28,60.2,60.22,136953.9551357733,25.3042,25.321,25.2874,25.2958,136953.9551
2008-08-11 13:55:00,60.21,60.26,60.15,60.26,128295.94647776466,25.2916,25.3126,25.2664,25.3126,128295.9465
2008-08-11 14:00:00,60.26,60.42,60.24,60.42,161616.1616161616,25.3126,25.3798,25.3042,25.3798,161616.1616
2008-08-11 14:05:00,60.41,60.42,60.28,60.28,150465.6959202414,25.3756,25.3798,25.321,25.321,150465.6959
2008-08-11 14:10:00,60.28,60.35,60.25,60.3,113734.75009838646,25.321,25.3504,25.3084,25.3294,113734.7501
2008-08-11 14:15:00,60.3,60.38,60.23,60.24,155319.42804670078,25.3294,25.363,25.3,25.3042,155319.428
2008-08-11 14:20:00,60.25,60.63,60.25,60.51,282697.10087891907,25.3084,25.468,25.3084,25.4176,282697.1009
2008-08-11 14:25:00,60.52,60.76,60.52,60.69,192968.64751410208,25.4218,25.5227,25.4218,25.4932,192968.6475
2008-08-11 14:30:00,60.69,60.72,60.6,60.72,140233.5038698675,25.4932,25.5058,25.4554,25.5058,140233.5039
2008-08-11 14:35:00,60.73,60.85,60.7,60.72,202938.4756657484,25.51,25.5605,25.4974,25.5058,202938.4757
2008-08-11 14:40:00,60.72,60.89,60.69,60.88,153089.33490751672,25.5058,25.5773,25.4932,25.5731,153089.3349
2008-08-11 14:45:00,60.88,61.0,60.87,60.91,186016.0041978224,25.5731,25.6235,25.5689,25.5857,186016.0042
2008-08-11 14:50:00,60.91,61.16,60.87,61.13,312213.0394857668,25.5857,25.6907,25.5689,25.6781,312213.0395
2008-08-11 14:55:00,61.12,61.14,60.98,60.98,252787.61642398007,25.6739,25.6823,25.6151,25.6151,252787.6164
2008-08-11 15:00:00,60.98,61.02,60.85,60.89,228256.5918929556,25.6151,25.6319,25.5605,25.5773,228256.5919
2008-08-11 15:05:00,60.9,61.07,60.88,61.06,150072.15007215008,25.5815,25.6529,25.5731,25.6487,150072.1501
2008-08-11 15:10:00,61.07,61.23,61.04,61.04,221566.3124754034,25.6529,25.7201,25.6403,25.6403,221566.3125
2008-08-11 15:15:00,61.04,61.22,61.03,61.21,221435.13052603963,25.6403,25.7159,25.6361,25.7117,221435.1305
2008-08-11 15:20:00,61.21,61.24,61.06,61.1,291486.2914862915,25.7117,25.7243,25.6487,25.6655,291486.2915
2008-08-11 15:25:00,61.09,61.11,60.98,61.1,212908.3038173948,25.6613,25.6697,25.6151,25.6655,212908.3038
2008-08-11 15:30:00,61.1,61.12,61.06,61.12,194805.1948051948,25.6655,25.6739,25.6487,25.6739,194805.1948
2008-08-11 15:35:00,61.13,61.16,60.85,60.97,270890.72543618,25.6781,25.6907,25.5605,25.6109,270890.7254
2008-08-11 15:40:00,60.97,61.09,60.96,60.98,246622.064803883,25.6109,25.6613,25.6067,25.6151,246622.0648
2008-08-11 15:45:00,60.98,61.17,60.96,61.1,242948.9702216975,25.6151,25.6949,25.6067,25.6655,242948.9702
2008-08-11 15:50:00,61.1,61.24,61.09,61.21,258297.25829725832,25.6655,25.7243,25.6613,25.7117,258297.2583
2008-08-11 15:55:00,61.21,61.24,61.16,61.17,353535.3535353536,25.7117,25.7243,25.6907,25.6949,353535.3535
2008-08-12 09:30:00,61.66,61.66,61.17,61.61,285583.10376492195,25.9007,25.9007,25.6949,25.8797,285583.1038
2008-08-12 09:35:00,61.64,61.68,61.54,61.59,144956.05404696314,25.8923,25.9091,25.8503,25.8713,144956.054
2008-08-12 09:40:00,61.59,61.65,61.37,61.43,242030.69657615112,25.8713,25.8965,25.7789,25.8041,242030.6966
2008-08-12 09:45:00,61.44,61.53,61.34,61.4,156237.70169224715,25.8083,25.8461,25.7663,25.7915,156237.7017
2008-08-12 09:50:00,61.42,61.75,61.37,61.75,199790.108881018,25.7999,25.9385,25.7789,25.9385,199790.1089
2008-08-12 09:55:00,61.73,61.73,61.45,61.51,323625.86908041453,25.9301,25.9301,25.8125,25.8377,323625.8691
2008-08-12 10:00:00,61.48,61.51,61.3,61.38,232847.9601206874,25.8251,25.8377,25.7495,25.7831,232847.9601
2008-08-12 10:05:00,61.39,61.62,61.36,61.56,212121.21212121213,25.7873,25.8839,25.7747,25.8587,212121.2121
2008-08-12 10:10:00,61.57,61.63,61.37,61.4,146530.23743932834,25.8629,25.8881,25.7789,25.7915,146530.2374
2008-08-12 10:15:00,61.41,61.67,61.4,61.61,202676.1117670209,25.7957,25.9049,25.7915,25.8797,202676.1118
2008-08-12 10:20:00,61.62,61.75,61.57,61.71,163715.0728059819,25.8839,25.9385,25.8629,25.9217,163715.0728
2008-08-12 10:25:00,61.69,61.81,61.64,61.7,156237.70169224715,25.9133,25.9637,25.8923,25.9175,156237.7017
2008-08-12 10:30:00,61.7,61.77,61.64,61.66,164370.9825528007,25.9175,25.9469,25.8923,25.9007,164370.9826
2008-08-12 10:35:00,61.65,61.82,61.59,61.77,231798.50452577727,25.8965,25.9679,25.8713,25.9469,231798.5045
2008-08-12 10:40:00,61.78,61.92,61.75,61.85,181818.18181818185,25.9511,26.0099,25.9385,25.9805,181818.1818
2008-08-12 10:45:00,61.85,61.85,61.65,61.7,175914.9940968123,25.9805,25.9805,25.8965,25.9175,175914.9941
2008-08-12 10:50:00,61.69,61.74,61.61,61.69,74511.34723861997,25.9133,25.9343,25.8797,25.9133,74511.3472
2008-08-12 10:55:00,61.68,61.72,61.49,61.59,156237.70169224715,25.9091,25.9259,25.8293,25.8713,156237.7017
2008-08-12 11:00:00,61.6,61.6,61.45,61.48,142594.77895841532,25.8755,25.8755,25.8125,25.8251,142594.779
2008-08-12 11:05:00,61.48,61.53,61.27,61.27,242161.87852551488,25.8251,25.8461,25.7369,25.7369,242161.8785
2008-08-12 11:10:00,61.27,61.37,61.23,61.29,131050.7674144038,25.7369,25.7789,25.7201,25.7453,131050.7674
2008-08-12 11:15:00,61.3,61.31,61.14,61.25,141938.8692115965,25.7495,25.7537,25.6823,25.7285,141938.8692
2008-08-12 11:20:00,61.26,61.33,61.14,61.29,118850.8461235734,25.7327,25.7621,25.6823,25.7453,118850.8461
2008-08-12 11:25:00,61.29,61.29,61.0,61.09,185884.82224845863,25.7453,25.7453,25.6235,25.6613,185884.8222
2008-08-12 11:30:00,61.1,61.24,61.08,61.17,166076.34789452972,25.6655,25.7243,25.6571,25.6949,166076.3479
2008-08-12 11:35:00,61.16,61.43,61.16,61.42,567886.6587957498,25.6907,25.8041,25.6907,25.7999,567886.6588
2008-08-12 11:40:00,61.43,61.49,61.27,61.3,122655.12265512266,25.8041,25.8293,25.7369,25.7495,122655.1227
2008-08-12 11:45:00,61.29,61.52,61.21,61.46,198740.65328610784,25.7453,25.8419,25.7117,25.8167,198740.6533
2008-08-12 11:50:00,61.45,61.53,61.41,61.47,94975.7313393677,25.8125,25.8461,25.7957,25.8209,94975.7313
2008-08-12 11:55:00,61.46,61.58,61.44,61.56,138528.13852813854,25.8167,25.8671,25.8083,25.8587,138528.1385
2008-08-12 12:00:00,61.56,61.75,61.55,61.69,176570.90384363112,25.8587,25.9385,25.8545,25.9133,176570.9038
2008-08-12 12:05:00,61.69,61.69,61.51,61.53,106388.56093401548,25.9133,25.9133,25.8377,25.8461,106388.5609
2008-08-12 12:10:00,61.56,61.66,61.3,61.65,181949.3637675456,25.8587,25.9007,25.7495,25.8965,181949.3638
2008-08-12 12:15:00,61.65,61.65,61.49,61.53,87629.54217499672,25.8965,25.8965,25.8293,25.8461,87629.5422
2008-08-12 12:20:00,61.53,61.59,61.49,61.49,48537.32126459399,25.8461,25.8713,25.8293,25.8293,48537.3213
2008-08-12 12:25:00,61.49,61.72,61.47,61.71,114521.84179456907,25.8293,25.9259,25.8209,25.9217,114521.8418
2008-08-12 12:30:00,61.71,61.72,61.56,61.56,120031.48366784732,25.9217,25.9259,25.8587,25.8587,120031.4837
2008-08-12 12:35:00,61.57,61.58,61.23,61.27,223665.2236652237,25.8629,25.8671,25.7201,25.7369,223665.2237
2008-08-12 12:40:00,61.27,61.35,61.23,61.32,171454.80781844418,25.7369,25.7705,25.7201,25.7579,171454.8078
2008-08-12 12:45:00,61.32,61.56,61.32,61.5,151252.78761642397,25.7579,25.8587,25.7579,25.8335,151252.7876
2008-08-12 12:50:00,61.5,61.58,61.46,61.51,119244.3919716647,25.8335,25.8671,25.8167,25.8377,119244.392
2008-08-12 12:55:00,61.49,61.49,61.36,61.46,99960.64541519088,25.8293,25.8293,25.7747,25.8167,99960.6454
2008-08-12 13:00:00,61.47,61.65,61.46,61.63,119637.937819756,25.8209,25.8965,25.8167,25.8881,119637.9378
2008-08-12 13:05:00,61.65,61.67,61.44,61.45,107306.83457956184,25.8965,25.9049,25.8083,25.8125,107306.8346
2008-08-12 13:10:00,61.45,61.56,61.42,61.53,87235.99632690543,25.8125,25.8587,25.7999,25.8461,87235.9963
2008-08-12 13:15:00,61.52,61.65,61.5,61.51,70313.5248589794,25.8419,25.8965,25.8335,25.8377,70313.5249
2008-08-12 13:20:00,61.5,61.6,61.47,61.55,96812.27863046044,25.8335,25.8755,25.8209,25.8545,96812.2786
2008-08-12 13:25:00,61.55,61.59,61.39,61.47,72543.61799816345,25.8545,25.8713,25.7873,25.8209,72543.618
2008-08-12 13:30:00,61.46,61.51,61.41,61.44,68870.52341597796,25.8167,25.8377,25.7957,25.8083,68870.5234
2008-08-12 13:35:00,61.43,61.59,61.43,61.56,74117.80139052866,25.8041,25.8713,25.8041,25.8587,74117.8014
2008-08-12 13:40:00,61.56,61.75,61.53,61.68,146661.41938869213,25.8587,25.9385,25.8461,25.9091,146661.4194
2008-08-12 13:45:00,61.67,61.77,61.65,61.77,82906.99199790109,25.9049,25.9469,25.8965,25.9469,82906.992
2008-08-12 13:50:00,61.77,61.83,61.71,61.77,93401.5479470025,25.9469,25.9721,25.9217,25.9469,93401.5479
2008-08-12 13:55:00,61.77,61.94,61.75,61.94,142988.32480650663,25.9469,26.0183,25.9385,26.0183,142988.3248
2008-08-12 14:00:00,61.94,61.97,61.72,61.74,159779.61432506886,26.0183,26.0309,25.9259,25.9343,159779.6143
2008-08-12 14:05:00,61.73,61.86,61.71,61.81,156500.0655909747,25.9301,25.9847,25.9217,25.9637,156500.0656
2008-08-12 14:10:00,61.81,61.86,61.67,61.71,81726.35445362718,25.9637,25.9847,25.9049,25.9217,81726.3545
2008-08-12 14:15:00,61.69,61.8,61.66,61.78,91040.27285845469,25.9133,25.9595,25.9007,25.9511,91040.2729
2008-08-12 14:20:00,61.78,61.78,61.61,61.63,207005.1160960252,25.9511,25.9511,25.8797,25.8881,207005.1161
2008-08-12 14:25:00,61.64,61.73,61.56,61.62,176702.08579299488,25.8923,25.9301,25.8587,25.8839,176702.0858
2008-08-12 14:30:00,61.62,61.74,61.62,61.71,79758.62521317067,25.8839,25.9343,25.8839,25.9217,79758.6252
2008-08-12 14:35:00,61.72,61.75,61.59,61.59,119637.937819756,25.9259,25.9385,25.8713,25.8713,119637.9378
2008-08-12 14:40:00,61.6,61.66,61.57,61.59,79889.80716253443,25.8755,25.9007,25.8629,25.8713,79889.8072
2008-08-12 14:45:00,61.57,61.62,61.55,61.57,101797.19270628362,25.8629,25.8839,25.8545,25.8629,101797.1927
2008-08-12 14:50:00,61.58,61.59,61.49,61.49,123442.21435130526,25.8671,25.8713,25.8293,25.8293,123442.2144
2008-08-12 14:55:00,61.49,61.54,61.45,61.45,104289.6497441952,25.8293,25.8503,25.8125,25.8125,104289.6497
2008-08-12 15:00:00,61.45,61.48,61.39,61.44,195198.7406532861,25.8125,25.8251,25.7873,25.8083,195198.7407
2008-08-12 15:05:00,61.43,61.52,61.43,61.47,187327.82369146007,25.8041,25.8419,25.8041,25.8209,187327.8237
2008-08-12 15:10:00,61.47,61.56,61.38,61.44,169618.26052735143,25.8209,25.8587,25.7831,25.8083,169618.2605
2008-08-12 15:15:00,61.43,61.59,61.43,61.51,180637.544273908,25.8041,25.8713,25.8041,25.8377,180637.5443
2008-08-12 15:20:00,61.51,61.52,61.37,61.38,130132.4937688574,25.8377,25.8419,25.7789,25.7831,130132.4938
2008-08-12 15:25:00,61.39,61.41,61.27,61.28,236521.0547028729,25.7873,25.7957,25.7369,25.7411,236521.0547
2008-08-12 15:30:00,61.29,61.31,61.03,61.12,296077.6597140233,25.7453,25.7537,25.6361,25.6739,296077.6597
2008-08-12 15:35:00,61.13,61.14,61.01,61.06,162140.88941361668,25.6781,25.6823,25.6277,25.6487,162140.8894
2008-08-12 15:40:00,61.04,61.1,60.98,61.0,196117.01429883248,25.6403,25.6655,25.6151,25.6235,196117.0143
2008-08-12 15:45:00,61.01,61.03,60.88,60.95,334120.4250295159,25.6277,25.6361,25.5731,25.6025,334120.425
2008-08-12 15:50:00,60.95,61.06,60.92,60.98,302505.57523284794,25.6025,25.6487,25.5899,25.6151,302505.5752
2008-08-12 15:55:00,60.98,61.0,60.74,60.93,613931.5230224321,25.6151,25.6235,25.5142,25.5941,613931.523
2008-08-13 09:30:00,60.84,61.46,60.84,61.43,231404.958677686,25.5563,25.8167,25.5563,25.8041,231404.9587
2008-08-13 09:35:00,61.46,61.49,61.32,61.43,150596.87786960514,25.8167,25.8293,25.7579,25.8041,150596.8779
2008-08-13 09:40:00,61.44,61.63,61.38,61.5,207005.1160960252,25.8083,25.8881,25.7831,25.8335,207005.1161
2008-08-13 09:45:00,61.49,61.6,61.45,61.58,190345.0085268267,25.8293,25.8755,25.8125,25.8671,190345.0085
2008-08-13 09:50:00,61.59,61.73,61.52,61.58,263806.90017053654,25.8713,25.9301,25.8419,25.8671,263806.9002
2008-08-13 09:55:00,61.59,61.59,61.46,61.55,164764.52840089204,25.8713,25.8713,25.8167,25.8545,164764.5284
2008-08-13 10:00:00,61.55,61.56,61.27,61.3,177489.1774891775,25.8545,25.8587,25.7369,25.7495,177489.1775
2008-08-13 10:05:00,61.3,61.31,61.1,61.11,196772.9240456513,25.7495,25.7537,25.6655,25.6697,196772.924
2008-08-13 10:10:00,61.11,61.11,60.96,60.97,166469.89374262103,25.6697,25.6697,25.6067,25.6109,166469.8937
2008-08-13 10:15:00,60.97,61.08,60.95,60.97,141414.14141414143,25.6109,25.6571,25.6025,25.6109,141414.1414
2008-08-13 10:20:00,60.97,61.11,60.92,61.11,126459.39918667192,25.6109,25.6697,25.5899,25.6697,126459.3992
2008-08-13 10:25:00,61.11,61.12,60.91,60.92,191788.00996982816,25.6697,25.6739,25.5857,25.5899,191788.01
2008-08-13 10:30:00,60.92,61.24,60.79,61.21,176439.72189426736,25.5899,25.7243,25.5353,25.7117,176439.7219
2008-08-13 10:35:00,61.21,61.67,61.2,61.61,673488.1280335826,25.7117,25.9049,25.7075,25.8797,673488.128
2008-08-13 10:40:00,61.61,61.71,61.53,61.59,308539.9449035813,25.8797,25.9217,25.8461,25.8713,308539.9449
2008-08-13 10:45:00,61.59,61.64,61.33,61.34,341860.16004197823,25.8713,25.8923,25.7621,25.7663,341860.16
2008-08-13 10:50:00,61.37,61.47,61.3,61.4,323101.1412829595,25.7789,25.8209,25.7495,25.7915,323101.1413
2008-08-13 10:55:00,61.4,61.46,61.32,61.44,185491.2764003673,25.7915,25.8167,25.7579,25.8083,185491.2764
2008-08-13 11:00:00,61.43,61.43,61.25,61.33,158074.2489833399,25.8041,25.8041,25.7285,25.7621,158074.249
2008-08-13 11:05:00,61.35,61.53,61.33,61.37,165945.16594516597,25.7705,25.8461,25.7621,25.7789,165945.1659
2008-08-13 11:10:00,61.39,61.42,61.27,61.35,155450.60999606454,25.7873,25.7999,25.7369,25.7705,155450.61
2008-08-13 11:15:00,61.35,61.5,61.3,61.44,206349.2063492064,25.7705,25.8335,25.7495,25.8083,206349.2063
2008-08-13 11:20:00,61.44,61.65,61.37,61.56,205037.38685556868,25.8083,25.8965,25.7789,25.8587,205037.3869
2008-08-13 11:25:00,61.58,61.67,61.44,61.54,302505.57523284794,25.8671,25.9049,25.8083,25.8503,302505.5752
2008-08-13 11:30:00,61.54,61.63,61.48,61.59,202020.20202020204,25.8503,25.8881,25.8251,25.8713,202020.202
2008-08-13 11:35:00,61.6,61.69,61.56,61.59,251738.16082907,25.8755,25.9133,25.8587,25.8713,251738.1608
2008-08-13 11:40:00,61.59,61.67,61.49,61.49,199527.74498229043,25.8713,25.9049,25.8293,25.8293,199527.745
2008-08-13 11:45:00,61.49,61.62,61.46,61.59,193231.0114128296,25.8293,25.8839,25.8167,25.8713,193231.0114
2008-08-13 11:50:00,61.59,61.84,61.59,61.8,251344.61498097863,25.8713,25.9763,25.8713,25.9595,251344.615
2008-08-13 11:55:00,61.81,62.14,61.8,61.89,338449.42935852025,25.9637,26.1023,25.9595,25.9973,338449.4294
2008-08-13 12:00:00,61.88,61.91,61.72,61.75,208579.2994883904,25.9931,26.0057,25.9259,25.9385,208579.2995
2008-08-13 12:05:00,61.78,61.97,61.75,61.97,246097.337006428,25.9511,26.0309,25.9385,26.0309,246097.337
2008-08-13 12:10:00,61.97,62.21,61.94,62.17,275350.91171454807,26.0309,26.1317,26.0183,26.1149,275350.9117
2008-08-13 12:15:00,62.18,62.33,62.07,62.23,198609.47133674409,26.1191,26.1821,26.0729,26.1401,198609.4713
2008-08-13 12:20:00,62.23,62.34,62.13,62.22,235733.9630066903,26.1401,26.1863,26.0981,26.1359,235733.963
2008-08-13 12:25:00,62.23,62.39,62.22,62.37,107438.01652892564,26.1401,26.2073,26.1359,26.1989,107438.0165
2008-08-13 12:30:00,62.36,62.36,62.08,62.08,210153.4828807556,26.1947,26.1947,26.0771,26.0771,210153.4829
2008-08-13 12:35:00,62.08,62.2,62.08,62.15,208841.663387118,26.0771,26.1275,26.0771,26.1065,208841.6634
2008-08-13 12:40:00,62.15,62.18,61.99,62.05,128951.8562245835,26.1065,26.1191,26.0393,26.0645,128951.8562
2008-08-13 12:45:00,62.04,62.19,62.04,62.16,100747.73711137348,26.0603,26.1233,26.0603,26.1107,100747.7371
2008-08-13 12:50:00,62.16,62.17,62.1,62.15,147973.2388823298,26.1107,26.1149,26.0855,26.1065,147973.2389
2008-08-13 12:55:00,62.17,62.36,62.16,62.27,136298.0453889545,26.1149,26.1947,26.1107,26.1569,136298.0454
2008-08-13 13:00:00,62.3,62.45,62.26,62.41,99960.64541519088,26.1695,26.2325,26.1527,26.2157,99960.6454
2008-08-13 13:05:00,62.41,62.43,62.3,62.39,115964.84323757052,26.2157,26.2241,26.1695,26.2073,115964.8432
2008-08-13 13:10:00,62.39,62.51,62.36,62.44,111898.20280729372,26.2073,26.2578,26.1947,26.2283,111898.2028
2008-08-13 13:15:00,62.44,62.53,62.43,62.46,183130.0013118195,26.2283,26.2662,26.2241,26.2367,183130.0013
2008-08-13 13:20:00,62.45,62.46,62.23,62.23,125016.39774367047,26.2325,26.2367,26.1401,26.1401,125016.3977
2008-08-13 13:25:00,62.23,62.3,62.2,62.2,84743.53928899384,26.1401,26.1695,26.1275,26.1275,84743.5393
2008-08-13 13:30:00,62.2,62.39,62.2,62.36,147317.32913551095,26.1275,26.2073,26.1275,26.1947,147317.3291
2008-08-13 13:35:00,62.36,62.42,62.34,62.34,125672.30749048931,26.1947,26.2199,26.1863,26.1863,125672.3075
2008-08-13 13:40:00,62.35,62.44,62.31,62.43,125803.48943985307,26.1905,26.2283,26.1737,26.2241,125803.4894
2008-08-13 13:45:00,62.43,62.66,62.43,62.6,185884.82224845863,26.2241,26.3208,26.2241,26.2956,185884.8222
2008-08-13 13:50:00,62.6,62.78,62.56,62.71,201889.02007083825,26.2956,26.3712,26.2788,26.3418,201889.0201
2008-08-13 13:55:00,62.7,62.81,62.66,62.81,179325.72478027025,26.3376,26.3838,26.3208,26.3838,179325.7248
2008-08-13 14:00:00,62.81,62.85,62.72,62.84,190476.19047619047,26.3838,26.4006,26.346,26.3964,190476.1905
2008-08-13 14:05:00,62.84,62.85,62.72,62.79,157549.52118588483,26.3964,26.4006,26.346,26.3754,157549.5212
2008-08-13 14:10:00,62.79,62.85,62.7,62.71,201626.6561721108,26.3754,26.4006,26.3376,26.3418,201626.6562
2008-08-13 14:15:00,62.71,62.72,62.53,62.58,186409.5500459137,26.3418,26.346,26.2662,26.2872,186409.55
2008-08-13 14:20:00,62.57,62.62,62.36,62.36,121999.21290830382,26.283,26.304,26.1947,26.1947,121999.2129
2008-08-13 14:25:00,62.36,62.49,62.3,62.42,165813.98399580218,26.1947,26.2493,26.1695,26.2199,165813.984
2008-08-13 14:30:00,62.43,62.51,62.41,62.42,61261.97035287945,26.2241,26.2578,26.2157,26.2199,61261.9704
2008-08-13 14:35:00,62.43,62.61,62.43,62.58,84087.629542175,26.2241,26.2998,26.2241,26.2872,84087.6295
2008-08-13 14:40:00,62.59,62.7,62.58,62.68,126590.58113603567,26.2914,26.3376,26.2872,26.3292,126590.5811
2008-08-13 14:45:00,62.68,62.69,62.58,62.65,106782.10678210678,26.3292,26.3334,26.2872,26.3166,106782.1068
2008-08-13 14:50:00,62.65,62.73,62.62,62.62,122655.12265512266,26.3166,26.3502,26.304,26.304,122655.1227
2008-08-13 14:55:00,62.63,62.7,62.53,62.62,131575.49521185886,26.3082,26.3376,26.2662,26.304,131575.4952
2008-08-13 15:00:00,62.63,62.75,62.63,62.71,202807.29371638465,26.3082,26.3586,26.3082,26.3418,202807.2937
2008-08-13 15:05:00,62.72,62.81,62.71,62.81,100485.37321264594,26.346,26.3838,26.3418,26.3838,100485.3732
2008-08-13 15:10:00,62.81,62.84,62.78,62.81,183785.9110586384,26.3838,26.3964,26.3712,26.3838,183785.9111
2008-08-13 15:15:00,62.82,62.95,62.82,62.95,136429.22733831825,26.388,26.4426,26.388,26.4426,136429.2273
2008-08-13 15:20:00,62.96,63.06,62.92,62.94,174865.53850190213,26.4468,26.4888,26.43,26.4384,174865.5385
2008-08-13 15:25:00,62.95,63.05,62.91,62.94,144431.32624950807,26.4426,26.4846,26.4258,26.4384,144431.3262
2008-08-13 15:30:00,62.96,62.97,62.71,62.75,252131.70667716124,26.4468,26.451,26.3418,26.3586,252131.7067
2008-08-13 15:35:00,62.74,63.05,62.71,62.97,304342.1225239407,26.3544,26.4846,26.3418,26.451,304342.1225
2008-08-13 15:40:00,62.98,63.08,62.78,62.78,320215.1383969566,26.4552,26.4972,26.3712,26.3712,320215.1384
2008-08-13 15:45:00,62.8,62.81,62.58,62.59,294372.2943722944,26.3796,26.3838,26.2872,26.2914,294372.2944
2008-08-13 15:50:00,62.6,62.64,62.49,62.62,360356.8149022695,26.2956,26.3124,26.2493,26.304,360356.8149
2008-08-13 15:55:00,62.62,62.84,62.6,62.78,453627.1808999082,26.304,26.3964,26.2956,26.3712,453627.1809
2008-08-14 09:30:00,62.48,62.51,61.49,61.49,340679.5224977043,26.2451,26.2578,25.8293,25.8293,340679.5225
2008-08-14 09:35:00,61.49,61.97,61.3,61.93,385543.7491801129,25.8293,26.0309,25.7495,26.0141,385543.7492
2008-08-14 09:40:00,61.91,61.94,61.56,61.74,250688.70523415977,26.0057,26.0183,25.8587,25.9343,250688.7052
2008-08-14 09:45:00,61.72,61.78,61.62,61.76,253837.0720188902,25.9259,25.9511,25.8839,25.9427,253837.072
2008-08-14 09:50:00,61.73,61.86,61.64,61.7,541519.0869736325,25.9301,25.9847,25.8923,25.9175,541519.087
2008-08-14 09:55:00,61.69,61.79,61.49,61.57,345926.80047225504,25.9133,25.9553,25.8293,25.8629,345926.8005
2008-08-14 10:00:00,61.57,61.62,61.33,61.41,289256.19834710745,25.8629,25.8839,25.7621,25.7957,289256.1983
2008-08-14 10:05:00,61.41,61.6,61.37,61.39,317460.31746031746,25.7957,25.8755,25.7789,25.7873,317460.3175
2008-08-14 10:10:00,61.38,61.69,61.37,61.69,258690.8041453496,25.7831,25.9133,25.7789,25.9133,258690.8041
2008-08-14 10:15:00,61.69,61.76,61.61,61.75,229043.6835891381,25.9133,25.9427,25.8797,25.9385,229043.6836
2008-08-14 10:20:00,61.75,61.88,61.61,61.71,663518.2998819363,25.9385,25.9931,25.8797,25.9217,663518.2999
2008-08-14 10:25:00,61.71,61.77,61.69,61.69,218680.3095894005,25.9217,25.9469,25.9133,25.9133,218680.3096
2008-08-14 10:30:00,61.69,61.85,61.65,61.78,503345.1397087761,25.9133,25.9805,25.8965,25.9511,503345.1397
2008-08-14 10:35:00,61.78,61.97,61.67,61.72,352485.8979404434,25.9511,26.0309,25.9049,25.9259,352485.8979
2008-08-14 10:40:00,61.72,61.8,61.62,61.73,237045.782500328,25.9259,25.9595,25.8839,25.9301,237045.7825
2008-08-14 10:45:00,61.73,61.81,61.72,61.74,522760.0682146137,25.9301,25.9637,25.9259,25.9343,522760.0682
2008-08-14 10:50:00,61.73,61.8,61.72,61.75,212514.75796930343,25.9301,25.9595,25.9259,25.9385,212514.758
2008-08-14 10:55:00,61.75,61.82,61.71,61.72,508198.8718352355,25.9385,25.9679,25.9217,25.9259,508198.8718
2008-08-14 11:00:00,61.71,61.78,61.49,61.53,266430.5391578119,25.9217,25.9511,25.8293,25.8461,266430.5392
2008-08-14 11:05:00,61.52,61.67,61.48,61.66,135248.58979404435,25.8419,25.9049,25.8251,25.9007,135248.5898
2008-08-14 11:10:00,61.68,61.72,61.57,61.68,111373.47500983864,25.9091,25.9259,25.8629,25.9091,111373.475
2008-08-14 11:15:00,61.66,61.71,61.58,61.71,133543.22445231536,25.9007,25.9217,25.8671,25.9217,133543.2245
2008-08-14 11:20:00,61.71,61.71,61.56,61.57,108225.10822510824,25.9217,25.9217,25.8587,25.8629,108225.1082
2008-08-14 11:25:00,61.56,61.61,61.49,61.56,136691.5912370458,25.8587,25.8797,25.8293,25.8587,136691.5912
2008-08-14 11:30:00,61.56,61.59,61.53,61.56,83562.90174471993,25.8587,25.8713,25.8461,25.8587,83562.9017
2008-08-14 11:35:00,61.56,61.56,61.44,61.47,155319.42804670078,25.8587,25.8587,25.8083,25.8209,155319.428
2008-08-14 11:40:00,61.47,61.52,61.3,61.42,264462.80991735536,25.8209,25.8419,25.7495,25.7999,264462.8099
2008-08-14 11:45:00,61.42,61.46,61.33,61.45,121474.48511084876,25.7999,25.8167,25.7621,25.8125,121474.4851
2008-08-14 11:50:00,61.45,61.6,61.41,61.44,189426.7348812804,25.8125,25.8755,25.7957,25.8083,189426.7349
2008-08-14 11:55:00,61.43,61.46,61.39,61.4,155581.79194542833,25.8041,25.8167,25.7873,25.7915,155581.7919
2008-08-14 12:00:00,61.4,61.43,61.33,61.33,112029.38475665748,25.7915,25.8041,25.7621,25.7621,112029.3848
2008-08-14 12:05:00,61.33,61.37,61.16,61.21,192443.91971664692,25.7621,25.7789,25.6907,25.7117,192443.9197
2008-08-14 12:10:00,61.21,61.22,60.98,61.0,231142.5947789584,25.7117,25.7159,25.6151,25.6235,231142.5948
2008-08-14 12:15:00,61.0,61.04,60.96,61.0,265643.4474616293,25.6235,25.6403,25.6067,25.6235,265643.4475
2008-08-14 12:20:00,60.98,61.04,60.92,61.01,177751.54138790502,25.6151,25.6403,25.5899,25.6277,177751.5414
2008-08-14 12:25:00,61.01,61.02,60.86,61.01,200839.5644759281,25.6277,25.6319,25.5647,25.6277,200839.5645
2008-08-14 12:30:00,61.01,61.01,60.89,60.9,334120.4250295159,25.6277,25.6277,25.5773,25.5815,334120.425
2008-08-14 12:35:00,60.91,60.93,60.69,60.77,257378.984651712,25.5857,25.5941,25.4932,25.5269,257378.9847
2008-08-14 12:40:00,60.77,60.98,60.72,60.93,233503.86986750623,25.5269,25.6151,25.5058,25.5941,233503.8699
2008-08-14 12:45:00,60.93,60.98,60.78,60.93,250426.34133543223,25.5941,25.6151,25.5311,25.5941,250426.3413
2008-08-14 12:50:00,60.94,60.94,60.87,60.88,118850.8461235734,25.5983,25.5983,25.5689,25.5731,118850.8461
2008-08-14 12:55:00,60.88,61.05,60.87,60.92,157680.7031352486,25.5731,25.6445,25.5689,25.5899,157680.7031
2008-08-14 13:00:00,60.92,60.97,60.9,60.95,328479.60120687395,25.5899,25.6109,25.5815,25.6025,328479.6012
2008-08-14 13:05:00,60.95,60.95,60.9,60.93,184179.45690672964,25.6025,25.6025,25.5815,25.5941,184179.4569
2008-08-14 13:10:00,60.93,60.95,60.88,60.92,94582.1854912764,25.5941,25.6025,25.5731,25.5899,94582.1855
2008-08-14 13:15:00,60.92,60.94,60.88,60.88,144824.87209759938,25.5899,25.5983,25.5731,25.5731,144824.8721
2008-08-14 13:20:00,60.89,60.92,60.85,60.89,277581.0048537321,25.5773,25.5899,25.5605,25.5773,277581.0049
2008-08-14 13:25:00,60.9,60.92,60.84,60.89,95631.64108618654,25.5815,25.5899,25.5563,25.5773,95631.6411
2008-08-14 13:30:00,60.89,61.03,60.84,60.85,274563.82001836546,25.5773,25.6361,25.5563,25.5605,274563.82
2008-08-14 13:35:00,60.85,60.88,60.79,60.82,105339.10533910534,25.5605,25.5731,25.5353,25.5479,105339.1053
2008-08-14 13:40:00,60.82,60.85,60.79,60.83,152695.78905942544,25.5479,25.5605,25.5353,25.5521,152695.7891
2008-08-14 13:45:00,60.83,60.94,60.81,60.85,356814.90226944775,25.5521,25.5983,25.5437,25.5605,356814.9023
2008-08-14 13:50:00,60.85,60.89,59.38,60.89,193493.3753115572,25.5605,25.5773,24.943,25.5773,193493.3753
2008-08-14 13:55:00,60.89,60.92,60.81,60.81,277843.36875245965,25.5773,25.5899,25.5437,25.5437,277843.3688
2008-08-14 14:00:00,60.8,60.86,60.68,60.82,297258.2972582973,25.5395,25.5647,25.489,25.5479,297258.2973
2008-08-14 14:05:00,60.82,60.85,60.73,60.8,451790.6336088154,25.5479,25.5605,25.51,25.5395,451790.6336
2008-08-14 14:10:00,60.8,60.82,60.72,60.76,463203.4632034632,25.5395,25.5479,25.5058,25.5227,463203.4632
2008-08-14 14:15:00,60.76,60.78,60.7,60.76,229043.6835891381,25.5227,25.5311,25.4974,25.5227,229043.6836
2008-08-14 14:20:00,60.76,60.77,60.67,60.67,266036.9933097206,25.5227,25.5269,25.4848,25.4848,266036.9933
2008-08-14 14:25:00,60.68,60.68,60.59,60.67,266299.3572084481,25.489,25.489,25.4512,25.4848,266299.3572
2008-08-14 14:30:00,60.66,60.72,60.66,60.69,288075.5608028335,25.4806,25.5058,25.4806,25.4932,288075.5608
2008-08-14 14:35:00,60.69,60.72,60.66,60.69,145874.3276925095,25.4932,25.5058,25.4806,25.4932,145874.3277
2008-08-14 14:40:00,60.69,60.75,60.67,60.72,325593.59832087107,25.4932,25.5185,25.4848,25.5058,325593.5983
2008-08-14 14:45:00,60.71,60.76,60.6,60.67,280204.6438410075,25.5016,25.5227,25.4554,25.4848,280204.6438
2008-08-14 14:50:00,60.68,60.68,60.6,60.63,141414.14141414143,25.489,25.489,25.4554,25.468,141414.1414
2008-08-14 14:55:00,60.63,60.67,60.54,60.66,171192.44391971666,25.468,25.4848,25.4302,25.4806,171192.4439
2008-08-14 15:00:00,60.66,60.68,60.41,60.46,301193.7557392103,25.4806,25.489,25.3756,25.3966,301193.7557
2008-08-14 15:05:00,60.47,60.5,60.39,60.49,268529.45034763217,25.4008,25.4134,25.3672,25.4092,268529.4503
2008-08-14 15:10:00,60.49,60.5,60.4,60.41,327954.87340941885,25.4092,25.4134,25.3714,25.3756,327954.8734
2008-08-14 15:15:00,60.42,60.47,60.4,60.44,176308.53994490358,25.3798,25.4008,25.3714,25.3882,176308.5399
2008-08-14 15:20:00,60.44,60.5,60.44,60.46,351436.4423455333,25.3882,25.4134,25.3882,25.3966,351436.4423
2008-08-14 15:25:00,60.46,60.49,60.41,60.44,368358.9138134593,25.3966,25.4092,25.3756,25.3882,368358.9138
2008-08-14 15:30:00,60.44,60.5,60.4,60.42,308146.39905549,25.3882,25.4134,25.3714,25.3798,308146.3991
2008-08-14 15:35:00,60.42,60.59,60.42,60.55,456906.7296340024,25.3798,25.4512,25.3798,25.4344,456906.7296
2008-08-14 15:40:00,60.55,60.6,60.5,60.57,325331.23442214355,25.4344,25.4554,25.4134,25.4428,325331.2344
2008-08-14 15:45:00,60.57,60.6,60.55,60.58,528138.5281385281,25.4428,25.4554,25.4344,25.447,528138.5281
2008-08-14 15:50:00,60.57,60.63,60.4,60.44,562508.1988718353,25.4428,25.468,25.3714,25.3882,562508.1989
2008-08-14 15:55:00,60.43,60.54,60.41,60.54,505312.8689492326,25.384,25.4302,25.3756,25.4302,505312.8689
2008-08-15 09:30:00,60.26,60.28,59.86,60.11,1825528.007346189,25.3126,25.321,25.1446,25.2496,1825528.0073
2008-08-15 09:35:00,60.1,60.1,59.86,59.89,251738.16082907,25.2454,25.2454,25.1446,25.1572,251738.1608
2008-08-15 09:40:00,59.89,59.9,59.47,59.67,405745.769382133,25.1572,25.1614,24.9808,25.0648,405745.7694
2008-08-15 09:45:00,59.66,59.67,59.31,59.42,473566.8372032009,25.0606,25.0648,24.9136,24.9598,473566.8372
2008-08-15 09:50:00,59.41,59.51,59.37,59.38,228387.7738423193,24.9556,24.9976,24.9388,24.943,228387.7738
2008-08-15 09:55:00,59.38,59.45,59.16,59.25,399973.76361012727,24.943,24.9724,24.8506,24.8884,399973.7636
2008-08-15 10:00:00,59.25,59.31,59.23,59.25,381608.29069919983,24.8884,24.9136,24.88,24.8884,381608.2907
2008-08-15 10:05:00,59.25,59.37,59.12,59.18,317853.8633084088,24.8884,24.9388,24.8338,24.859,317853.8633
2008-08-15 10:10:00,59.18,59.23,59.02,59.04,355503.08277581003,24.859,24.88,24.7918,24.8002,355503.0828
2008-08-15 10:15:00,59.04,59.06,58.94,58.96,349993.44090253185,24.8002,24.8086,24.7581,24.7665,349993.4409
2008-08-15 10:20:00,58.95,59.02,58.86,58.91,468844.2870261052,24.7623,24.7918,24.7245,24.7455,468844.287
2008-08-15 10:25:00,58.9,59.25,58.9,59.24,427784.336875246,24.7413,24.8884,24.7413,24.8842,427784.3369
2008-08-15 10:30:00,59.25,59.29,58.97,58.97,291486.2914862915,24.8884,24.9052,24.7707,24.7707,291486.2915
2008-08-15 10:35:00,58.97,59.01,58.87,59.0,349731.07700380427,24.7707,24.7876,24.7287,24.7834,349731.077
2008-08-15 10:40:00,59.01,59.41,58.89,58.89,375573.9210284665,24.7876,24.9556,24.7371,24.7371,375573.921
2008-08-15 10:45:00,58.89,58.96,58.87,58.88,256591.89295552933,24.7371,24.7665,24.7287,24.7329,256591.893
2008-08-15 10:50:00,58.89,59.03,58.86,59.02,222878.13196904107,24.7371,24.796,24.7245,24.7918,222878.132
2008-08-15 10:55:00,59.02,59.02,58.94,58.95,221828.6763741309,24.7918,24.7918,24.7581,24.7623,221828.6764
2008-08-15 11:00:00,58.95,58.95,58.84,58.86,254099.43591761767,24.7623,24.7623,24.7161,24.7245,254099.4359
2008-08-15 11:05:00,58.85,59.06,58.84,59.0,281385.2813852814,24.7203,24.8086,24.7161,24.7834,281385.2814
2008-08-15 11:10:00,59.0,59.02,58.85,58.87,226682.4085005904,24.7834,24.7918,24.7203,24.7287,226682.4085
2008-08-15 11:15:00,58.88,59.05,58.79,59.04,223271.6778171324,24.7329,24.8044,24.6951,24.8002,223271.6778
2008-08-15 11:20:00,59.04,59.05,58.91,58.98,175783.8121474485,24.8002,24.8044,24.7455,24.7749,175783.8121
2008-08-15 11:25:00,58.98,59.1,58.98,59.1,225239.4070575889,24.7749,24.8254,24.7749,24.8254,225239.4071
2008-08-15 11:30:00,59.09,59.15,59.04,59.13,230093.13918404828,24.8212,24.8464,24.8002,24.838,230093.1392
2008-08-15 11:35:00,59.13,59.29,59.08,59.28,273514.3644234553,24.838,24.9052,24.817,24.901,273514.3644
2008-08-15 11:40:00,59.26,59.32,59.16,59.18,205430.93270366,24.8926,24.9178,24.8506,24.859,205430.9327
2008-08-15 11:45:00,59.16,59.32,59.09,59.28,198871.8352354716,24.8506,24.9178,24.8212,24.901,198871.8352
2008-08-15 11:50:00,59.27,59.3,59.06,59.15,205168.56880493244,24.8968,24.9094,24.8086,24.8464,205168.5688
2008-08-15 11:55:00,59.14,59.17,59.08,59.17,198609.47133674409,24.8422,24.8548,24.817,24.8548,198609.4713
2008-08-15 12:00:00,59.17,59.26,59.17,59.22,180637.544273908,24.8548,24.8926,24.8548,24.8758,180637.5443
2008-08-15 12:05:00,59.22,59.35,59.21,59.32,184835.36665354847,24.8758,24.9304,24.8716,24.9178,184835.3667
2008-08-15 12:10:00,59.31,59.38,59.26,59.33,318640.9550045914,24.9136,24.943,24.8926,24.922,318640.955
2008-08-15 12:15:00,59.33,59.33,59.24,59.25,257378.984651712,24.922,24.922,24.8842,24.8884,257378.9847
2008-08-15 12:20:00,59.25,59.26,59.13,59.15,226157.68070313527,24.8884,24.8926,24.838,24.8464,226157.6807
2008-08-15 12:25:00,59.15,59.25,59.15,59.19,196379.37819756003,24.8464,24.8884,24.8464,24.8632,196379.3782
2008-08-15 12:30:00,59.19,59.2,59.09,59.1,239538.23953823955,24.8632,24.8674,24.8212,24.8254,239538.2395
2008-08-15 12:35:00,59.1,59.14,59.06,59.06,166601.0756919848,24.8254,24.8422,24.8086,24.8086,166601.0757
2008-08-15 12:40:00,59.06,59.22,59.05,59.21,166601.0756919848,24.8086,24.8758,24.8044,24.8716,166601.0757
2008-08-15 12:45:00,59.22,59.22,59.17,59.21,142857.14285714287,24.8758,24.8758,24.8548,24.8716,142857.1429
2008-08-15 12:50:00,59.2,59.2,59.03,59.12,185622.45834973108,24.8674,24.8674,24.796,24.8338,185622.4583
2008-08-15 12:55:00,59.12,59.24,59.11,59.23,104945.55949101404,24.8338,24.8842,24.8296,24.88,104945.5595
2008-08-15 13:00:00,59.23,59.28,59.16,59.25,127246.49088285452,24.88,24.901,24.8506,24.8884,127246.4909
2008-08-15 13:05:00,59.26,59.32,59.22,59.32,134461.49809786174,24.8926,24.9178,24.8758,24.9178,134461.4981
2008-08-15 13:10:00,59.31,59.41,59.31,59.36,180506.3623245441,24.9136,24.9556,24.9136,24.9346,180506.3623
2008-08-15 13:15:00,59.36,59.36,59.2,59.27,195198.7406532861,24.9346,24.9346,24.8674,24.8968,195198.7407
2008-08-15 13:20:00,59.27,59.28,59.22,59.27,116751.93493375312,24.8968,24.901,24.8758,24.8968,116751.9349
2008-08-15 13:25:00,59.27,59.3,59.24,59.26,91565.00065590975,24.8968,24.9094,24.8842,24.8926,91565.0007
2008-08-15 13:30:00,59.25,59.3,59.19,59.3,154925.88219860947,24.8884,24.9094,24.8632,24.9094,154925.8822
2008-08-15 13:35:00,59.3,59.31,59.19,59.22,158074.2489833399,24.9094,24.9136,24.8632,24.8758,158074.249
2008-08-15 13:40:00,59.22,59.23,59.18,59.18,142857.14285714287,24.8758,24.88,24.859,24.859,142857.1429
2008-08-15 13:45:00,59.18,59.2,59.12,59.15,123966.94214876034,24.859,24.8674,24.8338,24.8464,123966.9421
2008-08-15 13:50:00,59.14,59.14,59.09,59.1,122655.12265512266,24.8422,24.8422,24.8212,24.8254,122655.1227
2008-08-15 13:55:00,59.1,59.15,59.09,59.1,198478.2893873803,24.8254,24.8464,24.8212,24.8254,198478.2894
2008-08-15 14:00:00,59.1,59.13,59.08,59.12,143119.5067558704,24.8254,24.838,24.817,24.8338,143119.5068
2008-08-15 14:05:00,59.12,59.14,59.09,59.11,157680.7031352486,24.8338,24.8422,24.8212,24.8296,157680.7031
2008-08-15 14:10:00,59.11,59.16,59.09,59.15,171979.53561589925,24.8296,24.8506,24.8212,24.8464,171979.5356
2008-08-15 14:15:00,59.15,59.16,59.12,59.15,176177.35799553982,24.8464,24.8506,24.8338,24.8464,176177.358
2008-08-15 14:20:00,59.15,59.31,59.13,59.29,197822.37964056147,24.8464,24.9136,24.838,24.9052,197822.3796
2008-08-15 14:25:00,59.31,59.51,59.29,59.35,320477.5022956841,24.9136,24.9976,24.9052,24.9304,320477.5023
2008-08-15 14:30:00,59.35,59.38,59.26,59.28,181686.9998688181,24.9304,24.943,24.8926,24.901,181686.9999
2008-08-15 14:35:00,59.29,59.4,59.28,59.4,134461.49809786174,24.9052,24.9514,24.901,24.9514,134461.4981
2008-08-15 14:40:00,59.39,59.46,59.36,59.36,113078.84035156763,24.9472,24.9766,24.9346,24.9346,113078.8404
2008-08-15 14:45:00,59.36,59.36,59.28,59.3,87760.7241243605,24.9346,24.9346,24.901,24.9094,87760.7241
2008-08-15 14:50:00,59.3,59.38,59.28,59.35,131313.1313131313,24.9094,24.943,24.901,24.9304,131313.1313
2008-08-15 14:55:00,59.35,59.37,59.33,59.35,72281.25409943592,24.9304,24.9388,24.922,24.9304,72281.2541
2008-08-15 15:00:00,59.34,59.38,59.31,59.31,148629.14862914864,24.9262,24.943,24.9136,24.9136,148629.1486
2008-08-15 15:05:00,59.31,59.32,59.25,59.3,174603.17460317462,24.9136,24.9178,24.8884,24.9094,174603.1746
2008-08-15 15:10:00,59.3,59.33,59.28,59.31,135510.95369277187,24.9094,24.922,24.901,24.9136,135510.9537
2008-08-15 15:15:00,59.31,59.35,59.31,59.32,125541.12554112554,24.9136,24.9304,24.9136,24.9178,125541.1255
2008-08-15 15:20:00,59.32,59.32,59.24,59.25,260133.80558835104,24.9178,24.9178,24.8842,24.8884,260133.8056
2008-08-15 15:25:00,59.26,59.29,59.19,59.22,226157.68070313527,24.8926,24.9052,24.8632,24.8758,226157.6807
2008-08-15 15:30:00,59.22,59.23,59.2,59.2,224714.67926013385,24.8758,24.88,24.8674,24.8674,224714.6793
2008-08-15 15:35:00,59.21,59.22,59.13,59.14,239144.69369014824,24.8716,24.8758,24.838,24.8422,239144.6937
2008-08-15 15:40:00,59.14,59.25,59.13,59.25,250688.70523415977,24.8422,24.8884,24.838,24.8884,250688.7052
2008-08-15 15:45:00,59.25,59.27,59.17,59.2,286107.83156237705,24.8884,24.8968,24.8548,24.8674,286107.8316
2008-08-15 15:50:00,59.21,59.21,59.14,59.16,312475.4033844943,24.8716,24.8716,24.8422,24.8506,312475.4034
2008-08-15 15:55:00,59.16,59.26,59.16,59.2,449429.3585202677,24.8506,24.8926,24.8506,24.8674,449429.3585
2008-08-18 09:30:00,59.51,60.37,59.31,59.89,334120.4250295159,24.9976,25.3588,24.9136,25.1572,334120.425
2008-08-18 09:35:00,59.88,60.02,59.76,59.81,223402.8597664961,25.153,25.2118,25.1026,25.1236,223402.8598
2008-08-18 09:40:00,59.81,60.08,59.79,59.98,348419.2575101666,25.1236,25.237,25.1152,25.195,348419.2575
2008-08-18 09:45:00,59.97,60.17,59.9,60.02,193624.5572609209,25.1908,25.2748,25.1614,25.2118,193624.5573
2008-08-18 09:50:00,60.02,60.08,59.95,60.08,180243.99842581665,25.2118,25.237,25.1824,25.237,180243.9984
2008-08-18 09:55:00,60.08,60.12,59.99,60.05,290174.4719926538,25.237,25.2538,25.1992,25.2244,290174.472
2008-08-18 10:00:00,60.05,60.06,59.89,59.97,196641.74209628755,25.2244,25.2286,25.1572,25.1908,196641.7421
2008-08-18 10:05:00,59.96,59.99,59.78,59.82,184704.1847041847,25.1866,25.1992,25.111,25.1278,184704.1847
2008-08-18 10:10:00,59.83,59.86,59.72,59.82,245834.9731077004,25.132,25.1446,25.0858,25.1278,245834.9731
2008-08-18 10:15:00,59.8,59.95,59.8,59.92,167912.89518562247,25.1194,25.1824,25.1194,25.1698,167912.8952
2008-08-18 10:20:00,59.92,59.99,59.9,59.92,150203.33202151384,25.1698,25.1992,25.1614,25.1698,150203.332
2008-08-18 10:25:00,59.9,59.98,59.82,59.96,165945.16594516597,25.1614,25.195,25.1278,25.1866,165945.1659
2008-08-18 10:30:00,59.97,60.07,59.67,59.71,433293.9787485242,25.1908,25.2328,25.0648,25.0816,433293.9787
2008-08-18 10:35:00,59.72,59.72,59.54,59.65,252787.61642398007,25.0858,25.0858,25.0102,25.0564,252787.6164
2008-08-18 10:40:00,59.64,59.7,59.54,59.63,149678.60422405877,25.0522,25.0774,25.0102,25.048,149678.6042
2008-08-18 10:45:00,59.63,59.68,59.57,59.63,127508.85478158206,25.048,25.069,25.0228,25.048,127508.8548
2008-08-18 10:50:00,59.63,59.73,59.59,59.67,169618.26052735143,25.048,25.09,25.0312,25.0648,169618.2605
2008-08-18 10:55:00,59.67,59.71,59.5,59.58,195723.4684507412,25.0648,25.0816,24.9934,25.027,195723.4685
2008-08-18 11:00:00,59.57,59.57,59.4,59.52,188770.8251344615,25.0228,25.0228,24.9514,25.0018,188770.8251
2008-08-18 11:05:00,59.52,59.52,59.38,59.51,170405.35222353405,25.0018,25.0018,24.943,24.9976,170405.3522
2008-08-18 11:10:00,59.49,59.5,59.35,59.38,167650.53128689493,24.9892,24.9934,24.9304,24.943,167650.5313
2008-08-18 11:15:00,59.4,59.51,59.39,59.47,113734.75009838646,24.9514,24.9976,24.9472,24.9808,113734.7501
2008-08-18 11:20:00,59.47,59.5,59.31,59.39,214351.30526039616,24.9808,24.9934,24.9136,24.9472,214351.3053
2008-08-18 11:25:00,59.39,59.58,59.39,59.54,129214.22012331104,24.9472,25.027,24.9472,25.0102,129214.2201
2008-08-18 11:30:00,59.56,59.67,59.52,59.67,103502.5580480126,25.0186,25.0648,25.0018,25.0648,103502.558
2008-08-18 11:35:00,59.66,59.83,59.65,59.72,132100.22300931392,25.0606,25.132,25.0564,25.0858,132100.223
2008-08-18 11:40:00,59.72,59.83,59.69,59.81,113472.38619965893,25.0858,25.132,25.0732,25.1236,113472.3862
2008-08-18 11:45:00,59.82,59.92,59.72,59.73,127640.03673094582,25.1278,25.1698,25.0858,25.09,127640.0367
2008-08-18 11:50:00,59.73,59.83,59.67,59.83,87498.36022563296,25.09,25.132,25.0648,25.132,87498.3602
2008-08-18 11:55:00,59.83,59.86,59.69,59.74,136560.409287682,25.132,25.1446,25.0732,25.0942,136560.4093
2008-08-18 12:00:00,59.73,59.81,59.66,59.71,179588.08867899777,25.09,25.1236,25.0606,25.0816,179588.0887
2008-08-18 12:05:00,59.72,59.78,59.62,59.63,141676.50531286895,25.0858,25.111,25.0438,25.048,141676.5053
2008-08-18 12:10:00,59.62,59.68,59.51,59.59,125934.67138921683,25.0438,25.069,24.9976,25.0312,125934.6714
2008-08-18 12:15:00,59.6,59.74,59.6,59.71,132231.40495867768,25.0354,25.0942,25.0354,25.0816,132231.405
2008-08-18 12:20:00,59.71,59.79,59.63,59.7,198478.2893873803,25.0816,25.1152,25.048,25.0774,198478.2894
2008-08-18 12:25:00,59.71,59.76,59.57,59.65,132362.58690804147,25.0816,25.1026,25.0228,25.0564,132362.5869
2008-08-18 12:30:00,59.66,59.68,59.56,59.63,128951.8562245835,25.0606,25.069,25.0186,25.048,128951.8562
2008-08-18 12:35:00,59.63,59.84,59.6,59.84,97730.55227600684,25.048,25.1362,25.0354,25.1362,97730.5523
2008-08-18 12:40:00,59.85,59.87,59.6,59.64,145874.3276925095,25.1404,25.1488,25.0354,25.0522,145874.3277
2008-08-18 12:45:00,59.64,59.69,59.55,59.58,82775.81004853733,25.0522,25.0732,25.0144,25.027,82775.81
2008-08-18 12:50:00,59.59,59.63,59.46,59.51,121868.03095894006,25.0312,25.048,24.9766,24.9976,121868.031
2008-08-18 12:55:00,59.51,59.6,59.48,59.48,86580.08658008659,24.9976,25.0354,24.985,24.985,86580.0866
2008-08-18 13:00:00,59.5,59.51,59.42,59.47,98386.46202282568,24.9934,24.9976,24.9598,24.9808,98386.462
2008-08-18 13:05:00,59.47,59.54,59.43,59.51,101534.82880755608,24.9808,25.0102,24.964,24.9976,101534.8288
2008-08-18 13:10:00,59.52,59.67,59.5,59.56,76347.89452971272,25.0018,25.0648,24.9934,25.0186,76347.8945
2008-08-18 13:15:00,59.54,59.57,59.5,59.57,52079.23389741572,25.0102,25.0228,24.9934,25.0228,52079.2339
2008-08-18 13:20:00,59.57,59.6,59.47,59.47,87235.99632690543,25.0228,25.0354,24.9808,24.9808,87235.9963
2008-08-18 13:25:00,59.47,59.5,59.42,59.43,86711.26852945035,24.9808,24.9934,24.9598,24.964,86711.2685
2008-08-18 13:30:00,59.43,59.51,59.43,59.43,85137.08513708515,24.964,24.9976,24.964,24.964,85137.0851
2008-08-18 13:35:00,59.44,59.44,59.39,59.39,91565.00065590975,24.9682,24.9682,24.9472,24.9472,91565.0007
2008-08-18 13:40:00,59.39,59.44,59.38,59.43,81595.17250426342,24.9472,24.9682,24.943,24.964,81595.1725
2008-08-18 13:45:00,59.43,59.43,59.38,59.39,88810.17971927063,24.964,24.964,24.943,24.9472,88810.1797
2008-08-18 13:50:00,59.39,59.39,59.34,59.35,91827.36455463729,24.9472,24.9472,24.9262,24.9304,91827.3646
2008-08-18 13:55:00,59.34,59.35,59.12,59.14,148891.51252787616,24.9262,24.9304,24.8338,24.8422,148891.5125
2008-08-18 14:00:00,59.15,59.23,59.06,59.07,189820.28072937165,24.8464,24.88,24.8086,24.8128,189820.2807
2008-08-18 14:05:00,59.06,59.06,58.93,58.94,167650.53128689493,24.8086,24.8086,24.7539,24.7581,167650.5313
2008-08-18 14:10:00,58.94,58.94,58.82,58.86,156762.42948970222,24.7581,24.7581,24.7077,24.7245,156762.4295
2008-08-18 14:15:00,58.86,58.96,58.86,58.9,148235.60278105733,24.7245,24.7665,24.7245,24.7413,148235.6028
2008-08-18 14:20:00,58.89,58.99,58.83,58.91,133805.5883510429,24.7371,24.7792,24.7119,24.7455,133805.5884
2008-08-18 14:25:00,58.9,58.99,58.65,58.71,214876.03305785125,24.7413,24.7792,24.6363,24.6615,214876.0331
2008-08-18 14:30:00,58.72,59.25,58.62,58.62,192968.64751410208,24.6657,24.8884,24.6237,24.6237,192968.6475
2008-08-18 14:35:00,58.62,58.67,58.58,58.67,152695.78905942544,24.6237,24.6447,24.6069,24.6447,152695.7891
2008-08-18 14:40:00,58.67,58.67,58.6,58.67,159517.25042634134,24.6447,24.6447,24.6153,24.6447,159517.2504
2008-08-18 14:45:00,58.67,58.88,58.67,58.88,135379.7717434081,24.6447,24.7329,24.6447,24.7329,135379.7717
2008-08-18 14:50:00,58.87,59.02,58.84,59.0,140102.32192050375,24.7287,24.7918,24.7161,24.7834,140102.3219
2008-08-18 14:55:00,59.0,59.0,58.9,58.96,90384.36311163584,24.7834,24.7834,24.7413,24.7665,90384.3631
2008-08-18 15:00:00,58.96,58.99,58.79,58.81,173028.99121080938,24.7665,24.7792,24.6951,24.7035,173028.9912
2008-08-18 15:05:00,58.82,58.86,58.77,58.8,107569.1984782894,24.7077,24.7245,24.6867,24.6993,107569.1985
2008-08-18 15:10:00,58.79,58.96,58.77,58.96,129214.22012331104,24.6951,24.7665,24.6867,24.7665,129214.2201
2008-08-18 15:15:00,58.96,58.98,58.87,58.9,163059.16305916305,24.7665,24.7749,24.7287,24.7413,163059.1631
2008-08-18 15:20:00,58.91,58.96,58.8,58.93,154401.1544011544,24.7455,24.7665,24.6993,24.7539,154401.1544
2008-08-18 15:25:00,58.93,58.99,58.91,58.94,157024.79338842977,24.7539,24.7792,24.7455,24.7581,157024.7934
2008-08-18 15:30:00,58.94,58.95,58.86,58.9,144168.96235078055,24.7581,24.7623,24.7245,24.7413,144168.9624
2008-08-18 15:35:00,58.91,58.95,58.86,58.92,163846.25475534567,24.7455,24.7623,24.7245,24.7497,163846.2548
2008-08-18 15:40:00,58.92,58.92,58.64,58.67,295421.7499672045,24.7497,24.7497,24.6321,24.6447,295421.75
2008-08-18 15:45:00,58.67,58.67,58.48,58.58,282172.373081464,24.6447,24.6447,24.5649,24.6069,282172.3731
2008-08-18 15:50:00,58.58,58.73,58.58,58.71,259609.077790896,24.6069,24.6699,24.6069,24.6615,259609.0778
2008-08-18 15:55:00,58.72,58.77,58.7,58.73,406795.2249770432,24.6657,24.6867,24.6573,24.6699,406795.225
2008-08-19 09:30:00,58.42,59.14,58.42,58.99,233635.05181687,24.5397,24.8422,24.5397,24.7792,233635.0518
2008-08-19 09:35:00,58.99,59.46,58.99,59.09,318772.1369539552,24.7792,24.9766,24.7792,24.8212,318772.137
2008-08-19 09:40:00,59.11,59.35,59.08,59.31,292535.74708120164,24.8296,24.9304,24.817,24.9136,292535.7471
2008-08-19 09:45:00,59.31,59.37,59.15,59.15,341860.16004197823,24.9136,24.9388,24.8464,24.8464,341860.16
2008-08-19 09:50:00,59.15,59.25,59.01,59.06,211334.1204250295,24.8464,24.8884,24.7876,24.8086,211334.1204
2008-08-19 09:55:00,59.07,59.07,58.94,58.94,175914.9940968123,24.8128,24.8128,24.7581,24.7581,175914.9941
2008-08-19 10:00:00,58.96,59.17,58.9,59.15,180375.1803751804,24.7665,24.8548,24.7413,24.8464,180375.1804
2008-08-19 10:05:00,59.17,59.19,59.02,59.07,156893.61143906598,24.8548,24.8632,24.7918,24.8128,156893.6114
2008-08-19 10:10:00,59.08,59.18,59.04,59.09,133149.67860422406,24.817,24.859,24.8002,24.8212,133149.6786
2008-08-19 10:15:00,59.09,59.17,59.04,59.13,135248.58979404435,24.8212,24.8548,24.8002,24.838,135248.5898
2008-08-19 10:20:00,59.13,59.3,59.13,59.25,172897.80926144563,24.838,24.9094,24.838,24.8884,172897.8093
2008-08-19 10:25:00,59.25,59.36,59.25,59.33,153089.33490751672,24.8884,24.9346,24.8884,24.922,153089.3349
2008-08-19 10:30:00,59.34,59.59,59.33,59.59,201364.2922733832,24.9262,25.0312,24.922,25.0312,201364.2923
2008-08-19 10:35:00,59.58,59.73,59.58,59.66,271153.08933490753,25.027,25.09,25.027,25.0606,271153.0893
2008-08-19 10:40:00,59.66,59.73,59.49,59.54,242555.4243736062,25.0606,25.09,24.9892,25.0102,242555.4244
2008-08-19 10:45:00,59.56,59.6,59.47,59.56,157811.88508461235,25.0186,25.0354,24.9808,25.0186,157811.8851
2008-08-19 10:50:00,59.57,59.6,59.53,59.58,154269.97245179064,25.0228,25.0354,25.006,25.027,154269.9725
2008-08-19 10:55:00,59.58,59.6,59.46,59.6,183523.5471599108,25.027,25.0354,24.9766,25.0354,183523.5472
2008-08-19 11:00:00,59.58,59.6,59.55,59.57,79627.4432638069,25.027,25.0354,25.0144,25.0228,79627.4433
2008-08-19 11:05:00,59.57,59.75,59.56,59.74,154532.33635051816,25.0228,25.0984,25.0186,25.0942,154532.3364
2008-08-19 11:10:00,59.74,59.89,59.73,59.88,139446.41217368492,25.0942,25.1572,25.09,25.153,139446.4122
2008-08-19 11:15:00,59.88,59.94,59.82,59.83,179325.72478027025,25.153,25.1782,25.1278,25.132,179325.7248
2008-08-19 11:20:00,59.83,59.91,59.78,59.83,170405.35222353405,25.132,25.1656,25.111,25.132,170405.3522
2008-08-19 11:25:00,59.84,59.87,59.71,59.73,222878.13196904107,25.1362,25.1488,25.0816,25.09,222878.132
2008-08-19 11:30:00,59.71,59.91,59.7,59.72,172897.80926144563,25.0816,25.1656,25.0774,25.0858,172897.8093
2008-08-19 11:35:00,59.72,59.76,59.61,59.61,268135.90449954086,25.0858,25.1026,25.0396,25.0396,268135.9045
2008-08-19 11:40:00,59.62,59.76,59.57,59.75,180243.99842581665,25.0438,25.1026,25.0228,25.0984,180243.9984
2008-08-19 11:45:00,59.75,59.75,59.7,59.73,94844.54939000394,25.0984,25.0984,25.0774,25.09,94844.5494
2008-08-19 11:50:00,59.73,59.86,59.71,59.77,143119.5067558704,25.09,25.1446,25.0816,25.1068,143119.5068
2008-08-19 11:55:00,59.77,59.91,59.73,59.87,141414.14141414143,25.1068,25.1656,25.09,25.1488,141414.1414
2008-08-19 12:00:00,59.87,60.11,59.87,60.11,233897.4157155976,25.1488,25.2496,25.1488,25.2496,233897.4157
2008-08-19 12:05:00,60.11,60.51,60.11,60.5,346320.34632034635,25.2496,25.4176,25.2496,25.4134,346320.3463
2008-08-19 12:10:00,60.5,60.6,60.42,60.58,374655.64738292014,25.4134,25.4554,25.3798,25.447,374655.6474
2008-08-19 12:15:00,60.57,60.66,60.56,60.62,229568.4113865932,25.4428,25.4806,25.4386,25.4638,229568.4114
2008-08-19 12:20:00,60.62,60.65,60.47,60.5,269316.5420438148,25.4638,25.4764,25.4008,25.4134,269316.542
2008-08-19 12:25:00,60.5,60.56,60.47,60.51,222484.58612094977,25.4134,25.4386,25.4008,25.4176,222484.5861
2008-08-19 12:30:00,60.51,60.52,60.43,60.52,131706.6771612226,25.4176,25.4218,25.384,25.4218,131706.6772
2008-08-19 12:35:00,60.51,60.52,60.28,60.33,131969.04105995016,25.4176,25.4218,25.321,25.342,131969.0411
2008-08-19 12:40:00,60.31,60.32,60.18,60.23,142988.32480650663,25.3336,25.3378,25.279,25.3,142988.3248
2008-08-19 12:45:00,60.22,60.27,60.13,60.14,95238.09523809524,25.2958,25.3168,25.258,25.2622,95238.0952
2008-08-19 12:50:00,60.15,60.24,60.13,60.22,169093.53272989637,25.2664,25.3042,25.258,25.2958,169093.5327
2008-08-19 12:55:00,60.22,60.25,60.11,60.22,125934.67138921683,25.2958,25.3084,25.2496,25.2958,125934.6714
2008-08-19 13:00:00,60.22,60.29,60.18,60.28,64935.06493506494,25.2958,25.3252,25.279,25.321,64935.0649
2008-08-19 13:05:00,60.28,60.31,60.21,60.27,90646.72701036338,25.321,25.3336,25.2916,25.3168,90646.727
2008-08-19 13:10:00,60.28,60.28,60.08,60.11,106650.92483274304,25.321,25.321,25.237,25.2496,106650.9248
2008-08-19 13:15:00,60.11,60.16,60.05,60.16,107831.56237701692,25.2496,25.2706,25.2244,25.2706,107831.5624
2008-08-19 13:20:00,60.17,60.21,59.98,59.99,185622.45834973108,25.2748,25.2916,25.195,25.1992,185622.4583
2008-08-19 13:25:00,59.99,59.99,59.76,59.77,151777.51541387907,25.1992,25.1992,25.1026,25.1068,151777.5154
2008-08-19 13:30:00,59.76,59.79,59.66,59.71,144824.87209759938,25.1026,25.1152,25.0606,25.0816,144824.8721
2008-08-19 13:35:00,59.71,59.84,59.7,59.83,117276.66273120818,25.0816,25.1362,25.0774,25.132,117276.6627
2008-08-19 13:40:00,59.83,60.05,59.81,60.04,145218.4179456907,25.132,25.2244,25.1236,25.2202,145218.4179
2008-08-19 13:45:00,60.05,60.05,59.81,59.84,99567.09956709958,25.2244,25.2244,25.1236,25.1362,99567.0996
2008-08-19 13:50:00,59.83,60.03,59.82,60.0,72281.25409943592,25.132,25.216,25.1278,25.2034,72281.2541
2008-08-19 13:55:00,59.99,60.03,59.87,59.95,74511.34723861997,25.1992,25.216,25.1488,25.1824,74511.3472
2008-08-19 14:00:00,59.95,60.02,59.8,59.94,144037.78040141676,25.1824,25.2118,25.1194,25.1782,144037.7804
2008-08-19 14:05:00,59.93,60.02,59.89,60.0,79102.71546635183,25.174,25.2118,25.1572,25.2034,79102.7155
2008-08-19 14:10:00,59.99,60.05,59.94,60.05,84087.629542175,25.1992,25.2244,25.1782,25.2244,84087.6295
2008-08-19 14:15:00,60.05,60.16,60.04,60.16,112947.65840220386,25.2244,25.2706,25.2202,25.2706,112947.6584
2008-08-19 14:20:00,60.18,60.31,60.16,60.31,370064.2791551882,25.279,25.3336,25.2706,25.3336,370064.2792
2008-08-19 14:25:00,60.3,60.33,60.23,60.28,300144.30014430016,25.3294,25.342,25.3,25.321,300144.3001
2008-08-19 14:30:00,60.28,60.37,60.24,60.37,239407.0575888758,25.321,25.3588,25.3042,25.3588,239407.0576
2008-08-19 14:35:00,60.38,60.41,60.24,60.26,165682.80204643842,25.363,25.3756,25.3042,25.3126,165682.802
2008-08-19 14:40:00,60.25,60.3,60.22,60.24,126590.58113603567,25.3084,25.3294,25.2958,25.3042,126590.5811
2008-08-19 14:45:00,60.24,60.37,60.24,60.36,144824.87209759938,25.3042,25.3588,25.3042,25.3546,144824.8721
2008-08-19 14:50:00,60.36,60.4,60.31,60.4,113603.5681490227,25.3546,25.3714,25.3336,25.3714,113603.5681
2008-08-19 14:55:00,60.4,60.5,60.37,60.43,95631.64108618654,25.3714,25.4134,25.3588,25.384,95631.6411
2008-08-19 15:00:00,60.43,60.44,60.21,60.23,154925.88219860947,25.384,25.3882,25.2916,25.3,154925.8822
2008-08-19 15:05:00,60.21,60.37,60.2,60.31,132100.22300931392,25.2916,25.3588,25.2874,25.3336,132100.223
2008-08-19 15:10:00,60.31,60.34,60.26,60.31,159779.61432506886,25.3336,25.3462,25.3126,25.3336,159779.6143
2008-08-19 15:15:00,60.32,60.34,60.26,60.3,87498.36022563296,25.3378,25.3462,25.3126,25.3294,87498.3602
2008-08-19 15:20:00,60.31,60.46,60.27,60.4,155581.79194542833,25.3336,25.3966,25.3168,25.3714,155581.7919
2008-08-19 15:25:00,60.41,60.6,60.41,60.56,163715.0728059819,25.3756,25.4554,25.3756,25.4386,163715.0728
2008-08-19 15:30:00,60.56,60.56,60.44,60.47,306441.033713761,25.4386,25.4386,25.3882,25.4008,306441.0337
2008-08-19 15:35:00,60.48,60.49,60.34,60.47,267348.81280335825,25.405,25.4092,25.3462,25.4008,267348.8128
2008-08-19 15:40:00,60.48,60.48,60.34,60.42,329004.329004329,25.405,25.405,25.3462,25.3798,329004.329
2008-08-19 15:45:00,60.42,60.54,60.41,60.52,261183.2611832612,25.3798,25.4302,25.3756,25.4218,261183.2612
2008-08-19 15:50:00,60.51,60.55,60.49,60.5,332283.8777384232,25.4176,25.4344,25.4092,25.4134,332283.8777
2008-08-19 15:55:00,60.5,60.53,60.39,60.48,558048.0125934671,25.4134,25.426,25.3672,25.405,558048.0126
2008-08-20 09:30:00,61.05,61.36,60.91,61.19,363898.7275350912,25.6445,25.7747,25.5857,25.7033,363898.7275
2008-08-20 09:35:00,61.2,61.35,61.14,61.22,264725.17381608294,25.7075,25.7705,25.6823,25.7159,264725.1738
2008-08-20 09:40:00,61.23,61.36,61.08,61.08,231404.958677686,25.7201,25.7747,25.6571,25.6571,231404.9587
2008-08-20 09:45:00,61.08,61.13,60.89,60.91,196510.5601469238,25.6571,25.6781,25.5773,25.5857,196510.5601
2008-08-20 09:50:00,60.91,61.28,60.81,61.22,351698.8062442608,25.5857,25.7411,25.5437,25.7159,351698.8062
2008-08-20 09:55:00,61.22,61.32,61.14,61.29,223534.0417158599,25.7159,25.7579,25.6823,25.7453,223534.0417
2008-08-20 10:00:00,61.27,61.4,61.17,61.29,273383.1824740916,25.7369,25.7915,25.6949,25.7453,273383.1825
2008-08-20 10:05:00,61.29,61.5,61.19,61.47,222746.9500196773,25.7453,25.8335,25.7033,25.8209,222746.95
2008-08-20 10:10:00,61.48,61.53,61.41,61.49,199921.2908303817,25.8251,25.8461,25.7957,25.8293,199921.2908
2008-08-20 10:15:00,61.49,61.53,61.41,61.43,191656.8280204644,25.8293,25.8461,25.7957,25.8041,191656.828
2008-08-20 10:20:00,61.43,61.65,61.42,61.62,256329.52905680172,25.8041,25.8965,25.7999,25.8839,256329.5291
2008-08-20 10:25:00,61.62,61.67,61.4,61.49,294634.6582710219,25.8839,25.9049,25.7915,25.8293,294634.6583
2008-08-20 10:30:00,61.47,61.56,61.37,61.4,162272.07136298047,25.8209,25.8587,25.7789,25.7915,162272.0714
2008-08-20 10:35:00,61.38,61.39,60.94,61.21,680309.5894004985,25.7831,25.7873,25.5983,25.7117,680309.5894
2008-08-20 10:40:00,61.21,61.59,61.21,61.48,438934.8025711663,25.7117,25.8713,25.7117,25.8251,438934.8026
2008-08-20 10:45:00,61.47,61.57,61.34,61.34,250295.1593860685,25.8209,25.8629,25.7663,25.7663,250295.1594
2008-08-20 10:50:00,61.34,61.37,61.21,61.22,263544.536271809,25.7663,25.7789,25.7117,25.7159,263544.5363
2008-08-20 10:55:00,61.22,61.26,61.16,61.22,311294.7658402204,25.7159,25.7327,25.6907,25.7159,311294.7658
2008-08-20 11:00:00,61.21,61.4,61.17,61.4,225370.58900695265,25.7117,25.7915,25.6949,25.7915,225370.589
2008-08-20 11:05:00,61.4,61.4,61.22,61.33,249901.6135379772,25.7915,25.7915,25.7159,25.7621,249901.6135
2008-08-20 11:10:00,61.32,61.33,60.66,60.77,399842.5816607635,25.7579,25.7621,25.4806,25.5269,399842.5817
2008-08-20 11:15:00,60.74,60.88,60.69,60.83,226944.77239931785,25.5142,25.5731,25.4932,25.5521,226944.7724
2008-08-20 11:20:00,60.84,60.93,60.63,60.67,204512.6590581136,25.5563,25.5941,25.468,25.4848,204512.6591
2008-08-20 11:25:00,60.69,60.79,60.56,60.69,249901.6135379772,25.4932,25.5353,25.4386,25.4932,249901.6135
2008-08-20 11:30:00,60.69,60.88,60.6,60.82,132887.31470549654,25.4932,25.5731,25.4554,25.5479,132887.3147
2008-08-20 11:35:00,60.82,61.01,60.72,60.96,188639.64318509767,25.5479,25.6277,25.5058,25.6067,188639.6432
2008-08-20 11:40:00,60.95,60.98,60.85,60.97,109274.56382001836,25.6025,25.6151,25.5605,25.6109,109274.5638
2008-08-20 11:45:00,60.96,61.08,60.94,60.99,104027.28584546766,25.6067,25.6571,25.5983,25.6193,104027.2858
2008-08-20 11:50:00,60.99,60.99,60.76,60.77,88023.08802308803,25.6193,25.6193,25.5227,25.5269,88023.088
2008-08-20 11:55:00,60.76,60.89,60.72,60.82,106650.92483274304,25.5227,25.5773,25.5058,25.5479,106650.9248
2008-08-20 12:00:00,60.82,60.86,60.71,60.86,93139.18404827495,25.5479,25.5647,25.5016,25.5647,93139.184
2008-08-20 12:05:00,60.85,60.93,60.79,60.93,164502.1645021645,25.5605,25.5941,25.5353,25.5941,164502.1645
2008-08-20 12:10:00,60.93,60.98,60.87,60.87,117670.20857929948,25.5941,25.6151,25.5689,25.5689,117670.2086
2008-08-20 12:15:00,60.87,60.92,60.79,60.88,84743.53928899384,25.5689,25.5899,25.5353,25.5731,84743.5393
2008-08-20 12:20:00,60.88,60.94,60.83,60.94,80939.26275744458,25.5731,25.5983,25.5521,25.5983,80939.2628
2008-08-20 12:25:00,60.95,61.02,60.92,60.97,175390.2662993572,25.6025,25.6319,25.5899,25.6109,175390.2663
2008-08-20 12:30:00,60.98,61.12,60.96,61.02,156368.8836416109,25.6151,25.6739,25.6067,25.6319,156368.8836
2008-08-20 12:35:00,61.03,61.06,60.92,61.04,142201.233110324,25.6361,25.6487,25.5899,25.6403,142201.2331
2008-08-20 12:40:00,61.05,61.05,60.85,61.01,109536.92771874592,25.6445,25.6445,25.5605,25.6277,109536.9277
2008-08-20 12:45:00,61.01,61.11,60.93,60.93,110979.92916174736,25.6277,25.6697,25.5941,25.5941,110979.9292
2008-08-20 12:50:00,60.93,60.96,60.82,60.86,89597.27141545323,25.5941,25.6067,25.5479,25.5647,89597.2714
2008-08-20 12:55:00,60.86,60.97,60.83,60.89,62704.97179588089,25.5647,25.6109,25.5521,25.5773,62704.9718
2008-08-20 13:00:00,60.89,60.98,60.88,60.92,61917.88009969828,25.5773,25.6151,25.5731,25.5899,61917.8801
2008-08-20 13:05:00,60.9,60.92,60.66,60.66,170142.9883248065,25.5815,25.5899,25.4806,25.4806,170142.9883
2008-08-20 13:10:00,60.66,60.87,60.65,60.82,96287.5508330054,25.4806,25.5689,25.4764,25.5479,96287.5508
2008-08-20 13:15:00,60.81,60.93,60.76,60.92,103896.1038961039,25.5437,25.5941,25.5227,25.5899,103896.1039
2008-08-20 13:20:00,60.92,61.01,60.88,60.98,123048.66850321396,25.5899,25.6277,25.5731,25.6151,123048.6685
2008-08-20 13:25:00,60.98,61.01,60.9,60.98,109668.10966810968,25.6151,25.6277,25.5815,25.6151,109668.1097
2008-08-20 13:30:00,60.98,60.99,60.94,60.95,127771.2186803096,25.6151,25.6193,25.5983,25.6025,127771.2187
2008-08-20 13:35:00,60.95,61.01,60.91,60.98,66640.43027679392,25.6025,25.6277,25.5857,25.6151,66640.4303
2008-08-20 13:40:00,60.98,60.99,60.84,60.87,88678.99776990687,25.6151,25.6193,25.5563,25.5689,88678.9978
2008-08-20 13:45:00,60.88,60.99,60.85,60.93,137741.04683195593,25.5731,25.6193,25.5605,25.5941,137741.0468
2008-08-20 13:50:00,60.94,60.98,60.87,60.89,122786.30460448645,25.5983,25.6151,25.5689,25.5773,122786.3046
2008-08-20 13:55:00,60.91,61.4,60.89,60.91,250426.34133543223,25.5857,25.7915,25.5773,25.5857,250426.3413
2008-08-20 14:00:00,60.92,61.08,60.91,61.06,190869.73632428172,25.5899,25.6571,25.5857,25.6487,190869.7363
2008-08-20 14:05:00,61.06,61.14,61.02,61.12,161616.1616161616,25.6487,25.6823,25.6319,25.6739,161616.1616
2008-08-20 14:10:00,61.11,61.21,61.09,61.21,83825.26564344746,25.6697,25.7117,25.6613,25.7117,83825.2656
2008-08-20 14:15:00,61.21,61.3,61.19,61.27,228125.40994359177,25.7117,25.7495,25.7033,25.7369,228125.4099
2008-08-20 14:20:00,61.28,61.52,61.27,61.46,241243.6048799685,25.7411,25.8419,25.7369,25.8167,241243.6049
2008-08-20 14:25:00,61.44,61.63,61.44,61.58,178932.17893217894,25.8083,25.8881,25.8083,25.8671,178932.1789
2008-08-20 14:30:00,61.59,61.62,61.49,61.61,130526.0396169487,25.8713,25.8839,25.8293,25.8797,130526.0396
2008-08-20 14:35:00,61.59,61.68,61.59,61.67,115571.2973894792,25.8713,25.9091,25.8713,25.9049,115571.2974
2008-08-20 14:40:00,61.67,61.67,61.59,61.63,81726.35445362718,25.9049,25.9049,25.8713,25.8881,81726.3545
2008-08-20 14:45:00,61.63,61.74,61.61,61.69,97337.00642791552,25.8881,25.9343,25.8797,25.9133,97337.0064
2008-08-20 14:50:00,61.69,61.79,61.67,61.77,99435.9176177358,25.9133,25.9553,25.9049,25.9469,99435.9176
2008-08-20 14:55:00,61.76,61.81,61.7,61.74,114259.47789584154,25.9427,25.9637,25.9175,25.9343,114259.4779
2008-08-20 15:00:00,61.74,61.81,61.72,61.75,170011.80637544274,25.9343,25.9637,25.9259,25.9385,170011.8064
2008-08-20 15:05:00,61.75,61.84,61.71,61.8,138003.41073068345,25.9385,25.9763,25.9217,25.9595,138003.4107
2008-08-20 15:10:00,61.8,61.87,61.77,61.86,109143.3818706546,25.9595,25.9889,25.9469,25.9847,109143.3819
2008-08-20 15:15:00,61.86,61.86,61.68,61.68,184835.36665354847,25.9847,25.9847,25.9091,25.9091,184835.3667
2008-08-20 15:20:00,61.68,61.69,61.42,61.42,253443.5261707989,25.9091,25.9133,25.7999,25.7999,253443.5262
2008-08-20 15:25:00,61.42,61.65,61.42,61.62,195985.83234946872,25.7999,25.8965,25.7999,25.8839,195985.8323
2008-08-20 15:30:00,61.63,61.68,61.49,61.5,231798.50452577727,25.8881,25.9091,25.8293,25.8335,231798.5045
2008-08-20 15:35:00,61.49,61.67,61.48,61.65,240062.96733569464,25.8293,25.9049,25.8251,25.8965,240062.9673
2008-08-20 15:40:00,61.65,61.73,61.56,61.7,320346.32034632034,25.8965,25.9301,25.8587,25.9175,320346.3203
2008-08-20 15:45:00,61.69,61.76,61.69,61.69,328873.14705496526,25.9133,25.9427,25.9133,25.9133,328873.1471
2008-08-20 15:50:00,61.69,61.72,61.55,61.56,455857.2740390922,25.9133,25.9259,25.8545,25.8587,455857.274
2008-08-20 15:55:00,61.55,61.78,61.54,61.7,457693.821330185,25.8545,25.9511,25.8503,25.9175,457693.8213
2008-08-21 09:30:00,62.2,62.51,62.06,62.36,349206.34920634923,26.1275,26.2578,26.0687,26.1947,349206.3492
2008-08-21 09:35:00,62.34,62.74,62.3,62.71,302505.57523284794,26.1863,26.3544,26.1695,26.3418,302505.5752
2008-08-21 09:40:00,62.73,62.78,62.59,62.65,325987.1441689624,26.3502,26.3712,26.2914,26.3166,325987.1442
2008-08-21 09:45:00,62.65,62.75,62.56,62.56,252918.79837334383,26.3166,26.3586,26.2788,26.2788,252918.7984
2008-08-21 09:50:00,62.58,62.67,62.52,62.55,178538.63308408763,26.2872,26.325,26.262,26.2746,178538.6331
2008-08-21 09:55:00,62.55,62.58,62.31,62.36,304998.0322707596,26.2746,26.2872,26.1737,26.1947,304998.0323
2008-08-21 10:00:00,62.36,62.37,62.14,62.26,412829.59464777645,26.1947,26.1989,26.1023,26.1527,412829.5946
2008-08-21 10:05:00,62.26,62.45,62.21,62.41,303817.39472648565,26.1527,26.2325,26.1317,26.2157,303817.3947
2008-08-21 10:10:00,62.39,62.51,62.3,62.49,246097.337006428,26.2073,26.2578,26.1695,26.2493,246097.337
2008-08-21 10:15:00,62.5,62.74,62.48,62.68,225108.2251082251,26.2535,26.3544,26.2451,26.3292,225108.2251
2008-08-21 10:20:00,62.69,62.79,62.65,62.72,193886.92115964845,26.3334,26.3754,26.3166,26.346,193886.9212
2008-08-21 10:25:00,62.73,62.84,62.71,62.74,190738.554374918,26.3502,26.3964,26.3418,26.3544,190738.5544
2008-08-21 10:30:00,62.74,62.86,62.74,62.8,249376.8857405221,26.3544,26.4048,26.3544,26.3796,249376.8857
2008-08-21 10:35:00,62.81,63.03,62.69,63.03,352879.4437885347,26.3838,26.4762,26.3334,26.4762,352879.4438
2008-08-21 10:40:00,63.03,63.35,62.95,63.23,394857.6675849403,26.4762,26.6106,26.4426,26.5602,394857.6676
2008-08-21 10:45:00,63.24,63.34,63.17,63.3,246753.2467532468,26.5644,26.6064,26.535,26.5896,246753.2468
2008-08-21 10:50:00,63.31,63.45,63.29,63.35,257903.712449167,26.5938,26.6526,26.5854,26.6106,257903.7124
2008-08-21 10:55:00,63.34,63.34,63.16,63.16,157024.79338842977,26.6064,26.6064,26.5308,26.5308,157024.7934
2008-08-21 11:00:00,63.17,63.36,63.16,63.21,146661.41938869213,26.535,26.6148,26.5308,26.5518,146661.4194
2008-08-21 11:05:00,63.21,63.36,63.17,63.29,148629.14862914864,26.5518,26.6148,26.535,26.5854,148629.1486
2008-08-21 11:10:00,63.3,63.45,63.29,63.39,193755.73921028464,26.5896,26.6526,26.5854,26.6274,193755.7392
2008-08-21 11:15:00,63.39,63.42,63.29,63.38,217368.49009576283,26.6274,26.64,26.5854,26.6232,217368.4901
2008-08-21 11:20:00,63.39,63.4,63.32,63.34,120949.75731339368,26.6274,26.6316,26.598,26.6064,120949.7573
2008-08-21 11:25:00,63.34,63.45,63.28,63.42,186803.095894005,26.6064,26.6526,26.5812,26.64,186803.0959
2008-08-21 11:30:00,63.42,63.62,63.41,63.59,207136.29804538892,26.64,26.724,26.6358,26.7114,207136.298
2008-08-21 11:35:00,63.59,63.64,63.49,63.51,210940.57457693823,26.7114,26.7324,26.6694,26.6778,210940.5746
2008-08-21 11:40:00,63.52,63.65,63.48,63.65,123311.0324019415,26.682,26.7366,26.6652,26.7366,123311.0324
2008-08-21 11:45:00,63.64,63.8,63.64,63.77,222353.404171586,26.7324,26.7996,26.7324,26.787,222353.4042
2008-08-21 11:50:00,63.77,63.88,63.74,63.75,224583.49731077004,26.787,26.8332,26.7744,26.7786,224583.4973
2008-08-21 11:55:00,63.76,63.83,63.67,63.67,186016.0041978224,26.7828,26.8122,26.745,26.745,186016.0042
2008-08-21 12:00:00,63.69,63.71,63.54,63.56,220779.2207792208,26.7534,26.7618,26.6904,26.6988,220779.2208
2008-08-21 12:05:00,63.55,63.63,63.52,63.55,179719.27062836156,26.6946,26.7282,26.682,26.6946,179719.2706
2008-08-21 12:10:00,63.55,63.65,63.53,63.64,155319.42804670078,26.6946,26.7366,26.6862,26.7324,155319.428
2008-08-21 12:15:00,63.64,63.66,63.6,63.62,115702.47933884298,26.7324,26.7408,26.7156,26.724,115702.4793
2008-08-21 12:20:00,63.61,63.62,63.42,63.45,203856.7493112948,26.7198,26.724,26.64,26.6526,203856.7493
2008-08-21 12:25:00,63.46,63.64,63.46,63.62,145611.963793782,26.6568,26.7324,26.6568,26.724,145611.9638
2008-08-21 12:30:00,63.61,63.64,63.48,63.55,119113.21002230092,26.7198,26.7324,26.6652,26.6946,119113.21
2008-08-21 12:35:00,63.55,63.65,63.55,63.64,177882.7233372688,26.6946,26.7366,26.6946,26.7324,177882.7233
2008-08-21 12:40:00,63.63,63.74,63.63,63.72,126590.58113603567,26.7282,26.7744,26.7282,26.766,126590.5811
2008-08-21 12:45:00,63.72,63.74,63.69,63.7,82119.90030171849,26.766,26.7744,26.7534,26.7576,82119.9003
2008-08-21 12:50:00,63.7,63.77,63.66,63.73,146005.50964187327,26.7576,26.787,26.7408,26.7702,146005.5096
2008-08-21 12:55:00,63.74,63.84,63.73,63.84,113210.0223009314,26.7744,26.8164,26.7702,26.8164,113210.0223
2008-08-21 13:00:00,63.84,63.89,63.83,63.88,158992.52262888628,26.8164,26.8374,26.8122,26.8332,158992.5226
2008-08-21 13:05:00,63.88,63.98,63.88,63.93,160304.34212252396,26.8332,26.8752,26.8332,26.8542,160304.3421
2008-08-21 13:10:00,63.93,64.03,63.91,64.01,166601.0756919848,26.8542,26.8962,26.8458,26.8878,166601.0757
2008-08-21 13:15:00,64.01,64.01,63.84,63.86,156368.8836416109,26.8878,26.8878,26.8164,26.8248,156368.8836
2008-08-21 13:20:00,63.86,63.98,63.86,63.9,91565.00065590975,26.8248,26.8752,26.8248,26.8416,91565.0007
2008-08-21 13:25:00,63.91,63.98,63.9,63.93,67427.52197297652,26.8458,26.8752,26.8416,26.8542,67427.522
2008-08-21 13:30:00,63.93,63.93,63.81,63.81,72937.16384625476,26.8542,26.8542,26.8038,26.8038,72937.1638
2008-08-21 13:35:00,63.81,63.93,63.8,63.87,141545.3233635052,26.8038,26.8542,26.7996,26.829,141545.3234
2008-08-21 13:40:00,63.87,63.99,63.87,63.94,160697.88797061524,26.829,26.8794,26.829,26.8584,160697.888
2008-08-21 13:45:00,63.94,64.03,63.93,64.01,116358.38908566182,26.8584,26.8962,26.8542,26.8878,116358.3891
2008-08-21 13:50:00,64.01,64.08,64.0,64.06,156106.5197428834,26.8878,26.9172,26.8836,26.9088,156106.5197
2008-08-21 13:55:00,64.06,64.11,64.03,64.04,144168.96235078055,26.9088,26.9298,26.8962,26.9004,144168.9624
2008-08-21 14:00:00,64.03,64.07,64.01,64.01,156893.61143906598,26.8962,26.913,26.8878,26.8878,156893.6114
2008-08-21 14:05:00,64.02,64.03,63.99,64.01,123704.5782500328,26.892,26.8962,26.8794,26.8878,123704.5783
2008-08-21 14:10:00,64.01,64.07,64.01,64.05,166338.71179325724,26.8878,26.913,26.8878,26.9046,166338.7118
2008-08-21 14:15:00,64.04,64.09,64.03,64.06,162665.61721107177,26.9004,26.9214,26.8962,26.9088,162665.6172
2008-08-21 14:20:00,64.06,64.08,64.01,64.03,197297.6518431064,26.9088,26.9172,26.8878,26.8962,197297.6518
2008-08-21 14:25:00,64.04,64.11,64.04,64.05,171848.3536665355,26.9004,26.9298,26.9004,26.9046,171848.3537
2008-08-21 14:30:00,64.06,64.14,64.04,64.1,378853.4697625607,26.9088,26.9424,26.9004,26.9256,378853.4698
2008-08-21 14:35:00,64.11,64.14,64.1,64.14,162403.25331234423,26.9298,26.9424,26.9256,26.9424,162403.2533
2008-08-21 14:40:00,64.14,64.24,64.13,64.23,182998.8193624557,26.9424,26.9844,26.9382,26.9802,182998.8194
2008-08-21 14:45:00,64.24,64.51,64.21,64.49,271284.27128427126,26.9844,27.0979,26.9718,27.0895,271284.2713
2008-08-21 14:50:00,64.5,64.6,64.46,64.59,309064.6727010363,27.0937,27.1357,27.0769,27.1315,309064.6727
2008-08-21 14:55:00,64.59,64.66,64.54,64.6,258034.8943985308,27.1315,27.1609,27.1105,27.1357,258034.8944
2008-08-21 15:00:00,64.6,64.8,64.6,64.76,407319.9527744983,27.1357,27.2197,27.1357,27.2029,407319.9528
2008-08-21 15:05:00,64.77,64.85,64.7,64.78,413354.3224452316,27.2071,27.2407,27.1777,27.2113,413354.3224
2008-08-21 15:10:00,64.78,64.96,64.73,64.88,302243.2113341204,27.2113,27.2869,27.1903,27.2533,302243.2113
2008-08-21 15:15:00,64.89,65.05,64.87,64.97,368883.6416109144,27.2575,27.3247,27.2491,27.2911,368883.6416
2008-08-21 15:20:00,64.96,64.97,64.81,64.91,366128.8206742752,27.2869,27.2911,27.2239,27.2659,366128.8207
2008-08-21 15:25:00,64.91,64.92,64.83,64.86,430014.43001443,27.2659,27.2701,27.2323,27.2449,430014.43
2008-08-21 15:30:00,64.87,64.87,64.78,64.83,376492.1946740129,27.2491,27.2491,27.2113,27.2323,376492.1947
2008-08-21 15:35:00,64.84,64.94,64.81,64.91,443132.6249508068,27.2365,27.2785,27.2239,27.2659,443132.625
2008-08-21 15:40:00,64.92,65.12,64.91,65.05,417814.50872359966,27.2701,27.3541,27.2659,27.3247,417814.5087
2008-08-21 15:45:00,65.05,65.06,64.92,64.92,465958.28414010233,27.3247,27.3289,27.2701,27.2701,465958.2841
2008-08-21 15:50:00,64.92,64.93,64.65,64.65,701561.0651974288,27.2701,27.2743,27.1567,27.1567,701561.0652
2008-08-21 15:55:00,64.65,64.82,64.65,64.8,958021.7762035944,27.1567,27.2281,27.1567,27.2197,958021.7762
2008-08-22 09:30:00,64.34,64.48,64.07,64.16,341073.0683457956,27.0265,27.0853,26.913,26.9508,341073.0683
2008-08-22 09:35:00,64.16,64.16,63.97,64.02,239800.60343696707,26.9508,26.9508,26.871,26.892,239800.6034
2008-08-22 09:40:00,64.02,64.25,63.95,64.12,391709.3008002099,26.892,26.9886,26.8626,26.934,391709.3008
2008-08-22 09:45:00,64.12,64.35,64.04,64.09,255411.2554112554,26.934,27.0307,26.9004,26.9214,255411.2554
2008-08-22 09:50:00,64.06,64.13,63.72,63.89,322576.4134855044,26.9088,26.9382,26.766,26.8374,322576.4135
2008-08-22 09:55:00,63.89,64.0,63.81,63.93,243080.1521710613,26.8374,26.8836,26.8038,26.8542,243080.1522
2008-08-22 10:00:00,63.94,63.97,63.74,63.96,275088.5478158205,26.8584,26.871,26.7744,26.8668,275088.5478
2008-08-22 10:05:00,63.96,64.21,63.87,64.09,295552.9319165683,26.8668,26.9718,26.829,26.9214,295552.9319
2008-08-22 10:10:00,64.09,64.12,63.9,64.05,160041.9782237964,26.9214,26.934,26.8416,26.9046,160041.9782
2008-08-22 10:15:00,64.05,64.21,63.96,64.05,164502.1645021645,26.9046,26.9718,26.8668,26.9046,164502.1645
2008-08-22 10:20:00,64.06,64.16,64.04,64.05,139708.77607241244,26.9088,26.9508,26.9004,26.9046,139708.7761
2008-08-22 10:25:00,64.04,64.12,63.96,64.03,172766.62731208187,26.9004,26.934,26.8668,26.8962,172766.6273
2008-08-22 10:30:00,64.03,64.06,63.96,64.03,127246.49088285452,26.8962,26.9088,26.8668,26.8962,127246.4909
2008-08-22 10:35:00,64.03,64.16,63.98,64.09,106519.74288337924,26.8962,26.9508,26.8752,26.9214,106519.7429
2008-08-22 10:40:00,64.09,64.1,63.86,63.88,130132.4937688574,26.9214,26.9256,26.8248,26.8332,130132.4938
2008-08-22 10:45:00,63.87,64.0,63.86,63.98,127902.40062967336,26.829,26.8836,26.8248,26.8752,127902.4006
2008-08-22 10:50:00,63.96,63.96,63.74,63.78,175783.8121474485,26.8668,26.8668,26.7744,26.7912,175783.8121
2008-08-22 10:55:00,63.78,63.79,63.68,63.68,122786.30460448645,26.7912,26.7954,26.7492,26.7492,122786.3046
2008-08-22 11:00:00,63.67,63.71,63.61,63.71,146923.78328741965,26.745,26.7618,26.7198,26.7618,146923.7833
2008-08-22 11:05:00,63.72,63.79,63.66,63.66,110979.92916174736,26.766,26.7954,26.7408,26.7408,110979.9292
2008-08-22 11:10:00,63.66,63.78,63.64,63.73,119637.937819756,26.7408,26.7912,26.7324,26.7702,119637.9378
2008-08-22 11:15:00,63.73,63.75,63.55,63.56,272596.090777909,26.7702,26.7786,26.6946,26.6988,272596.0908
2008-08-22 11:20:00,63.57,63.67,63.49,63.49,191000.9182736456,26.703,26.745,26.6694,26.6694,191000.9183
2008-08-22 11:25:00,63.48,63.59,63.47,63.51,115571.2973894792,26.6652,26.7114,26.661,26.6778,115571.2974
2008-08-22 11:30:00,63.51,64.03,63.47,63.66,138265.774629411,26.6778,26.8962,26.661,26.7408,138265.7746
2008-08-22 11:35:00,63.66,63.75,63.61,63.68,110848.74721238358,26.7408,26.7786,26.7198,26.7492,110848.7472
2008-08-22 11:40:00,63.67,63.77,63.6,63.62,144300.1443001443,26.745,26.787,26.7156,26.724,144300.1443
2008-08-22 11:45:00,63.62,63.8,63.61,63.73,83956.44759281124,26.724,26.7996,26.7198,26.7702,83956.4476
2008-08-22 11:50:00,63.72,63.84,63.7,63.84,80545.71690935327,26.766,26.8164,26.7576,26.8164,80545.7169
2008-08-22 11:55:00,63.84,63.9,63.77,63.79,93926.27574445755,26.8164,26.8416,26.787,26.7954,93926.2757
2008-08-22 12:00:00,63.8,63.92,63.75,63.87,127377.67283221828,26.7996,26.85,26.7786,26.829,127377.6728
2008-08-22 12:05:00,63.87,63.94,63.83,63.83,58769.513314967866,26.829,26.8584,26.8122,26.8122,58769.5133
2008-08-22 12:10:00,63.83,63.89,63.8,63.84,91171.45480781845,26.8122,26.8374,26.7996,26.8164,91171.4548
2008-08-22 12:15:00,63.84,63.87,63.78,63.8,112422.9306047488,26.8164,26.829,26.7912,26.7996,112422.9306
2008-08-22 12:20:00,63.81,63.81,63.64,63.66,85399.44903581268,26.8038,26.8038,26.7324,26.7408,85399.449
2008-08-22 12:25:00,63.66,63.7,63.58,63.61,70051.16096025187,26.7408,26.7576,26.7072,26.7198,70051.161
2008-08-22 12:30:00,63.6,63.67,63.56,63.67,136560.409287682,26.7156,26.745,26.6988,26.745,136560.4093
2008-08-22 12:35:00,63.67,63.72,63.56,63.71,85268.2670864489,26.745,26.766,26.6988,26.7618,85268.2671
2008-08-22 12:40:00,63.71,63.73,63.63,63.72,88678.99776990687,26.7618,26.7702,26.7282,26.766,88678.9978
2008-08-22 12:45:00,63.72,63.77,63.63,63.67,89466.08946608947,26.766,26.787,26.7282,26.745,89466.0895
2008-08-22 12:50:00,63.68,63.71,63.49,63.59,68083.43171979536,26.7492,26.7618,26.6694,26.7114,68083.4317
2008-08-22 12:55:00,63.58,63.71,63.56,63.56,59163.059163059166,26.7072,26.7618,26.6988,26.6988,59163.0592
2008-08-22 13:00:00,63.55,63.64,63.46,63.47,103502.5580480126,26.6946,26.7324,26.6568,26.661,103502.558
2008-08-22 13:05:00,63.47,63.56,63.41,63.45,69526.4331627968,26.661,26.6988,26.6358,26.6526,69526.4332
2008-08-22 13:10:00,63.46,63.63,63.42,63.58,77528.53207398663,26.6568,26.7282,26.64,26.7072,77528.5321
2008-08-22 13:15:00,63.59,63.61,63.42,63.42,53653.417289780926,26.7114,26.7198,26.64,26.64,53653.4173
2008-08-22 13:20:00,63.43,63.47,63.35,63.35,62180.243998425816,26.6442,26.661,26.6106,26.6106,62180.244
2008-08-22 13:25:00,63.35,63.38,63.29,63.35,61130.78840351568,26.6106,26.6232,26.5854,26.6106,61130.7884
2008-08-22 13:30:00,63.35,63.42,63.29,63.39,75167.25698543881,26.6106,26.64,26.5854,26.6274,75167.257
2008-08-22 13:35:00,63.39,63.48,63.32,63.38,116489.57103502558,26.6274,26.6652,26.598,26.6232,116489.571
2008-08-22 13:40:00,63.39,63.39,63.34,63.38,54965.2367834186,26.6274,26.6274,26.6064,26.6232,54965.2368
2008-08-22 13:45:00,63.38,63.4,63.34,63.37,58507.149416240325,26.6232,26.6316,26.6064,26.619,58507.1494
2008-08-22 13:50:00,63.37,63.42,63.32,63.33,98517.64397218944,26.619,26.64,26.598,26.6022,98517.644
2008-08-22 13:55:00,63.32,63.33,63.19,63.2,149153.8764266037,26.598,26.6022,26.5434,26.5476,149153.8764
2008-08-22 14:00:00,63.22,63.23,63.1,63.13,130132.4937688574,26.556,26.5602,26.5056,26.5182,130132.4938
2008-08-22 14:05:00,63.12,63.13,62.95,63.03,145349.59989505445,26.514,26.5182,26.4426,26.4762,145349.5999
2008-08-22 14:10:00,63.03,63.12,62.97,62.99,74773.7111373475,26.4762,26.514,26.451,26.4594,74773.7111
2008-08-22 14:15:00,63.0,63.07,62.99,63.03,177882.7233372688,26.4636,26.493,26.4594,26.4762,177882.7233
2008-08-22 14:20:00,63.03,63.03,62.85,62.9,158598.97678079497,26.4762,26.4762,26.4006,26.4216,158598.9768
2008-08-22 14:25:00,62.9,63.0,62.81,62.83,122917.4865538502,26.4216,26.4636,26.3838,26.3922,122917.4866
2008-08-22 14:30:00,62.84,62.95,62.8,62.95,77922.07792207792,26.3964,26.4426,26.3796,26.4426,77922.0779
2008-08-22 14:35:00,62.96,63.03,62.94,63.01,59687.78696051423,26.4468,26.4762,26.4384,26.4678,59687.787
2008-08-22 14:40:00,63.02,63.29,63.02,63.23,111373.47500983864,26.472,26.5854,26.472,26.5602,111373.475
2008-08-22 14:45:00,63.21,63.25,63.15,63.15,73593.0735930736,26.5518,26.5686,26.5266,26.5266,73593.0736
2008-08-22 14:50:00,63.15,63.18,63.04,63.06,77003.80427653155,26.5266,26.5392,26.4804,26.4888,77003.8043
2008-08-22 14:55:00,63.05,63.07,62.93,63.03,103764.92194674013,26.4846,26.493,26.4342,26.4762,103764.9219
2008-08-22 15:00:00,63.03,63.08,62.97,63.08,98124.09812409812,26.4762,26.4972,26.451,26.4972,98124.0981
2008-08-22 15:05:00,63.07,63.22,63.03,63.22,64672.7010363374,26.493,26.556,26.4762,26.556,64672.701
2008-08-22 15:10:00,63.22,63.37,63.18,63.28,104420.83169355895,26.556,26.619,26.5392,26.5812,104420.8317
2008-08-22 15:15:00,63.29,63.32,63.16,63.17,147054.96523678344,26.5854,26.598,26.5308,26.535,147054.9652
2008-08-22 15:20:00,63.16,63.21,63.03,63.18,153614.0627049718,26.5308,26.5518,26.4762,26.5392,153614.0627
2008-08-22 15:25:00,63.18,63.19,63.11,63.14,90646.72701036338,26.5392,26.5434,26.5098,26.5224,90646.727
2008-08-22 15:30:00,63.14,63.35,63.13,63.32,162009.70746425292,26.5224,26.6106,26.5182,26.598,162009.7075
2008-08-22 15:35:00,63.32,63.37,63.19,63.23,219336.2193362193,26.598,26.619,26.5434,26.5602,219336.2193
2008-08-22 15:40:00,63.23,63.34,63.17,63.34,188639.64318509767,26.5602,26.6064,26.535,26.6064,188639.6432
2008-08-22 15:45:00,63.33,63.39,63.33,63.37,155319.42804670078,26.6022,26.6274,26.6022,26.619,155319.428
2008-08-22 15:50:00,63.37,63.52,63.36,63.51,208185.7536402991,26.619,26.682,26.6148,26.6778,208185.7536
2008-08-22 15:55:00,63.51,63.56,63.42,63.49,303817.39472648565,26.6778,26.6988,26.64,26.6694,303817.3947
2008-08-25 09:30:00,63.44,63.45,63.12,63.38,174209.6287550833,26.6484,26.6526,26.514,26.6232,174209.6288
2008-08-25 09:35:00,63.38,63.55,63.24,63.48,128820.67427521972,26.6232,26.6946,26.5644,26.6652,128820.6743
2008-08-25 09:40:00,63.48,63.57,63.32,63.42,151121.6056670602,26.6652,26.703,26.598,26.64,151121.6057
2008-08-25 09:45:00,63.4,63.63,63.38,63.57,117276.66273120818,26.6316,26.7282,26.6232,26.703,117276.6627
2008-08-25 09:50:00,63.57,63.64,63.57,63.59,82119.90030171849,26.703,26.7324,26.703,26.7114,82119.9003
2008-08-25 09:55:00,63.58,63.78,63.58,63.71,136822.77318640955,26.7072,26.7912,26.7072,26.7618,136822.7732
2008-08-25 10:00:00,63.71,63.79,63.59,63.77,203594.38541256724,26.7618,26.7954,26.7114,26.787,203594.3854
2008-08-25 10:05:00,63.76,63.77,63.45,63.48,120556.21146530236,26.7828,26.787,26.6526,26.6652,120556.2115
2008-08-25 10:10:00,63.46,63.52,63.29,63.33,156106.5197428834,26.6568,26.682,26.5854,26.6022,156106.5197
2008-08-25 10:15:00,63.33,63.42,63.24,63.37,134723.8619965893,26.6022,26.64,26.5644,26.619,134723.862
2008-08-25 10:20:00,63.38,63.39,63.09,63.1,143775.41650268924,26.6232,26.6274,26.5014,26.5056,143775.4165
2008-08-25 10:25:00,63.1,63.13,62.96,63.1,149153.8764266037,26.5056,26.5182,26.4468,26.5056,149153.8764
2008-08-25 10:30:00,63.1,63.14,63.0,63.02,172110.71756526304,26.5056,26.5224,26.4636,26.472,172110.7176
2008-08-25 10:35:00,63.01,63.01,62.78,62.81,340810.7044470681,26.4678,26.4678,26.3712,26.3838,340810.7044
2008-08-25 10:40:00,62.79,62.82,62.65,62.66,208054.5716909353,26.3754,26.388,26.3166,26.3208,208054.5717
2008-08-25 10:45:00,62.66,62.79,62.65,62.75,212908.3038173948,26.3208,26.3754,26.3166,26.3586,212908.3038
2008-08-25 10:50:00,62.74,63.01,62.74,62.96,142857.14285714287,26.3544,26.4678,26.3544,26.4468,142857.1429
2008-08-25 10:55:00,62.95,62.97,62.84,62.9,101534.82880755608,26.4426,26.451,26.3964,26.4216,101534.8288
2008-08-25 11:00:00,62.9,62.97,62.88,62.92,143250.68870523418,26.4216,26.451,26.4132,26.43,143250.6887
2008-08-25 11:05:00,62.92,62.97,62.76,62.84,187852.5514889152,26.43,26.451,26.3628,26.3964,187852.5515
2008-08-25 11:10:00,62.85,62.87,62.7,62.71,137347.50098386462,26.4006,26.409,26.3376,26.3418,137347.501
2008-08-25 11:15:00,62.71,62.73,62.68,62.72,121343.303161485,26.3418,26.3502,26.3292,26.346,121343.3032
2008-08-25 11:20:00,62.72,62.99,62.69,62.9,184966.54860291223,26.346,26.4594,26.3334,26.4216,184966.5486
2008-08-25 11:25:00,62.9,62.91,62.8,62.81,135510.95369277187,26.4216,26.4258,26.3796,26.3838,135510.9537
2008-08-25 11:30:00,62.79,62.81,62.73,62.78,104158.46779483143,26.3754,26.3838,26.3502,26.3712,104158.4678
2008-08-25 11:35:00,62.79,62.81,62.72,62.74,94713.36744064016,26.3754,26.3838,26.346,26.3544,94713.3674
2008-08-25 11:40:00,62.73,62.74,62.71,62.71,85268.2670864489,26.3502,26.3544,26.3418,26.3418,85268.2671
2008-08-25 11:45:00,62.71,62.79,62.71,62.79,101534.82880755608,26.3418,26.3754,26.3418,26.3754,101534.8288
2008-08-25 11:50:00,62.79,62.84,62.74,62.75,141020.59556605012,26.3754,26.3964,26.3544,26.3586,141020.5956
2008-08-25 11:55:00,62.75,62.81,62.53,62.55,180375.1803751804,26.3586,26.3838,26.2662,26.2746,180375.1804
2008-08-25 12:00:00,62.55,62.56,62.49,62.49,162927.9811097993,26.2746,26.2788,26.2493,26.2493,162927.9811
2008-08-25 12:05:00,62.49,62.52,62.29,62.33,161484.97966679785,26.2493,26.262,26.1653,26.1821,161484.9797
2008-08-25 12:10:00,62.34,62.52,62.33,62.52,96812.27863046044,26.1863,26.262,26.1821,26.262,96812.2786
2008-08-25 12:15:00,62.52,62.53,62.36,62.38,131706.6771612226,26.262,26.2662,26.1947,26.2031,131706.6772
2008-08-25 12:20:00,62.38,62.54,62.36,62.53,123311.0324019415,26.2031,26.2704,26.1947,26.2662,123311.0324
2008-08-25 12:25:00,62.51,62.55,62.41,62.46,96418.73278236914,26.2578,26.2746,26.2157,26.2367,96418.7328
2008-08-25 12:30:00,62.45,62.46,62.32,62.33,81988.71835235471,26.2325,26.2367,26.1779,26.1821,81988.7184
2008-08-25 12:35:00,62.34,62.34,62.23,62.3,201233.11032401945,26.1863,26.1863,26.1401,26.1695,201233.1103
2008-08-25 12:40:00,62.3,62.32,62.24,62.27,59950.15085924177,26.1695,26.1779,26.1443,26.1569,59950.1509
2008-08-25 12:45:00,62.28,62.37,62.26,62.35,90384.36311163584,26.1611,26.1989,26.1527,26.1905,90384.3631
2008-08-25 12:50:00,62.35,62.41,62.24,62.26,80676.89885871705,26.1905,26.2157,26.1443,26.1527,80676.8989
2008-08-25 12:55:00,62.26,62.26,62.18,62.2,87760.7241243605,26.1527,26.1527,26.1191,26.1275,87760.7241
2008-08-25 13:00:00,62.2,62.21,62.14,62.15,90909.09090909093,26.1275,26.1317,26.1023,26.1065,90909.0909
2008-08-25 13:05:00,62.15,62.18,62.14,62.17,50898.59635314181,26.1065,26.1191,26.1023,26.1149,50898.5964
2008-08-25 13:10:00,62.15,62.16,62.1,62.12,104027.28584546766,26.1065,26.1107,26.0855,26.0939,104027.2858
2008-08-25 13:15:00,62.13,62.14,62.07,62.08,89859.63531418078,26.0981,26.1023,26.0729,26.0771,89859.6353
2008-08-25 13:20:00,62.09,62.1,62.01,62.04,72674.79994752722,26.0813,26.0855,26.0477,26.0603,72674.7999
2008-08-25 13:25:00,62.04,62.17,62.04,62.16,82775.81004853733,26.0603,26.1149,26.0603,26.1107,82775.81
2008-08-25 13:30:00,62.17,62.34,62.16,62.31,108487.47212383576,26.1149,26.1863,26.1107,26.1737,108487.4721
2008-08-25 13:35:00,62.31,62.32,62.23,62.26,54309.32703659977,26.1737,26.1779,26.1401,26.1527,54309.327
2008-08-25 13:40:00,62.24,62.28,62.2,62.23,95762.82303555032,26.1443,26.1611,26.1275,26.1401,95762.823
2008-08-25 13:45:00,62.22,62.25,62.1,62.16,101797.19270628362,26.1359,26.1485,26.0855,26.1107,101797.1927
2008-08-25 13:50:00,62.15,62.31,62.15,62.28,82775.81004853733,26.1065,26.1737,26.1065,26.1611,82775.81
2008-08-25 13:55:00,62.28,62.33,62.26,62.29,114390.6598452053,26.1611,26.1821,26.1527,26.1653,114390.6598
2008-08-25 14:00:00,62.28,62.29,62.14,62.15,84481.1753902663,26.1611,26.1653,26.1023,26.1065,84481.1754
2008-08-25 14:05:00,62.15,62.25,62.09,62.2,90384.36311163584,26.1065,26.1485,26.0813,26.1275,90384.3631
2008-08-25 14:10:00,62.19,62.26,62.16,62.19,77266.16817525908,26.1233,26.1527,26.1107,26.1233,77266.1682
2008-08-25 14:15:00,62.18,62.19,62.02,62.06,174340.81070444707,26.1191,26.1233,26.0519,26.0687,174340.8107
2008-08-25 14:20:00,62.06,62.17,62.04,62.11,134067.95224977043,26.0687,26.1149,26.0603,26.0897,134067.9522
2008-08-25 14:25:00,62.12,62.33,62.12,62.3,145218.4179456907,26.0939,26.1821,26.0939,26.1695,145218.4179
2008-08-25 14:30:00,62.3,62.38,62.24,62.28,96943.46057982424,26.1695,26.2031,26.1443,26.1611,96943.4606
2008-08-25 14:35:00,62.29,62.34,62.29,62.31,63885.6093401548,26.1653,26.1863,26.1653,26.1737,63885.6093
2008-08-25 14:40:00,62.31,62.4,62.26,62.36,73199.52774498229,26.1737,26.2115,26.1527,26.1947,73199.5277
2008-08-25 14:45:00,62.36,62.42,62.36,62.39,98911.18982028074,26.1947,26.2199,26.1947,26.2073,98911.1898
2008-08-25 14:50:00,62.38,62.48,62.37,62.47,51816.86999868818,26.2031,26.2451,26.1989,26.2409,51816.87
2008-08-25 14:55:00,62.47,62.48,62.17,62.2,109799.29161747344,26.2409,26.2451,26.1149,26.1275,109799.2916
2008-08-25 15:00:00,62.21,62.38,62.2,62.36,101010.10101010102,26.1317,26.2031,26.1275,26.1947,101010.101
2008-08-25 15:05:00,62.36,62.46,62.33,62.45,113865.93204775023,26.1947,26.2367,26.1821,26.2325,113865.932
2008-08-25 15:10:00,62.45,62.5,62.42,62.45,157287.1572871573,26.2325,26.2535,26.2199,26.2325,157287.1573
2008-08-25 15:15:00,62.45,62.46,62.4,62.42,92483.27430145611,26.2325,26.2367,26.2115,26.2199,92483.2743
2008-08-25 15:20:00,62.43,62.48,62.39,62.44,81463.99055489965,26.2241,26.2451,26.2073,26.2283,81463.9906
2008-08-25 15:25:00,62.45,62.48,62.42,62.42,93926.27574445755,26.2325,26.2451,26.2199,26.2199,93926.2757
2008-08-25 15:30:00,62.43,62.43,62.31,62.35,135248.58979404435,26.2241,26.2241,26.1737,26.1905,135248.5898
2008-08-25 15:35:00,62.35,62.43,62.33,62.36,127640.03673094582,26.1905,26.2241,26.1821,26.1947,127640.0367
2008-08-25 15:40:00,62.35,62.36,62.27,62.3,192837.4655647383,26.1905,26.1947,26.1569,26.1695,192837.4656
2008-08-25 15:45:00,62.29,62.43,62.25,62.38,205955.66050111505,26.1653,26.2241,26.1485,26.2031,205955.6605
2008-08-25 15:50:00,62.38,62.44,62.37,62.4,160829.06991997905,26.2031,26.2283,26.1989,26.2115,160829.0699
2008-08-25 15:55:00,62.41,62.43,62.12,62.4,286370.19546110457,26.2157,26.2241,26.0939,26.2115,286370.1955
2008-08-26 09:30:00,62.61,63.11,62.61,62.86,308539.9449035813,26.2998,26.5098,26.2998,26.4048,308539.9449
2008-08-26 09:35:00,62.86,63.26,62.81,63.23,295684.11386593204,26.4048,26.5728,26.3838,26.5602,295684.1139
2008-08-26 09:40:00,63.24,63.48,63.24,63.38,296077.6597140233,26.5644,26.6652,26.5644,26.6232,296077.6597
2008-08-26 09:45:00,63.38,63.39,63.16,63.16,221172.76662731208,26.6232,26.6274,26.5308,26.5308,221172.7666
2008-08-26 09:50:00,63.16,63.34,63.16,63.29,159910.79627443265,26.5308,26.6064,26.5308,26.5854,159910.7963
2008-08-26 09:55:00,63.29,63.34,63.18,63.29,178669.8150334514,26.5854,26.6064,26.5392,26.5854,178669.815
2008-08-26 10:00:00,63.29,63.44,63.17,63.25,187327.82369146007,26.5854,26.6484,26.535,26.5686,187327.8237
2008-08-26 10:05:00,63.25,63.41,63.25,63.34,178800.99698281518,26.5686,26.6358,26.5686,26.6064,178800.997
2008-08-26 10:10:00,63.35,63.46,63.32,63.33,120162.66561721108,26.6106,26.6568,26.598,26.6022,120162.6656
2008-08-26 10:15:00,63.32,63.61,63.31,63.61,144824.87209759938,26.598,26.7198,26.5938,26.7198,144824.8721
2008-08-26 10:20:00,63.61,63.8,63.58,63.8,275219.72976518434,26.7198,26.7996,26.7072,26.7996,275219.7298
2008-08-26 10:25:00,63.78,63.8,63.52,63.55,172504.26341335432,26.7912,26.7996,26.682,26.6946,172504.2634
2008-08-26 10:30:00,63.55,63.55,63.36,63.38,118194.93637675456,26.6946,26.6946,26.6148,26.6232,118194.9364
2008-08-26 10:35:00,63.38,63.39,63.26,63.34,148104.42083169357,26.6232,26.6274,26.5728,26.6064,148104.4208
2008-08-26 10:40:00,63.34,63.34,63.22,63.29,160566.70602125148,26.6064,26.6064,26.556,26.5854,160566.706
2008-08-26 10:45:00,63.29,63.35,63.07,63.16,130263.67571822116,26.5854,26.6106,26.493,26.5308,130263.6757
2008-08-26 10:50:00,63.14,63.16,63.0,63.0,93926.27574445755,26.5224,26.5308,26.4636,26.4636,93926.2757
2008-08-26 10:55:00,63.0,63.0,62.76,62.81,168831.16883116885,26.4636,26.4636,26.3628,26.3838,168831.1688
2008-08-26 11:00:00,62.81,62.94,62.81,62.94,99960.64541519088,26.3838,26.4384,26.3838,26.4384,99960.6454
2008-08-26 11:05:00,62.94,63.07,62.93,63.0,130919.58546504,26.4384,26.493,26.4342,26.4636,130919.5855
2008-08-26 11:10:00,63.0,63.08,63.0,63.07,64147.97323888233,26.4636,26.4972,26.4636,26.493,64147.9732
2008-08-26 11:15:00,63.07,63.13,63.01,63.01,83562.90174471993,26.493,26.5182,26.4678,26.4678,83562.9017
2008-08-26 11:20:00,63.02,63.04,62.96,63.0,69395.25121343303,26.472,26.4804,26.4468,26.4636,69395.2512
2008-08-26 11:25:00,63.0,63.0,62.9,62.91,59163.059163059166,26.4636,26.4636,26.4216,26.4258,59163.0592
2008-08-26 11:30:00,62.9,62.93,62.8,62.84,75823.16673225764,26.4216,26.4342,26.3796,26.3964,75823.1667
2008-08-26 11:35:00,62.84,62.86,62.71,62.73,100223.0093139184,26.3964,26.4048,26.3418,26.3502,100223.0093
2008-08-26 11:40:00,62.72,62.76,62.65,62.71,69657.61511216057,26.346,26.3628,26.3166,26.3418,69657.6151
2008-08-26 11:45:00,62.74,62.74,62.65,62.71,51423.32415059688,26.3544,26.3544,26.3166,26.3418,51423.3242
2008-08-26 11:50:00,62.72,62.73,62.41,62.41,97074.642529188,26.346,26.3502,26.2157,26.2157,97074.6425
2008-08-26 11:55:00,62.42,62.56,62.42,62.56,42896.49744195199,26.2199,26.2788,26.2199,26.2788,42896.4974
2008-08-26 12:00:00,62.55,62.76,62.52,62.73,85530.63098517644,26.2746,26.3628,26.262,26.3502,85530.631
2008-08-26 12:05:00,62.73,62.89,62.72,62.8,143644.23455332546,26.3502,26.4174,26.346,26.3796,143644.2346
2008-08-26 12:10:00,62.8,62.86,62.7,62.84,55883.510428964975,26.3796,26.4048,26.3376,26.3964,55883.5104
2008-08-26 12:15:00,62.86,62.87,62.67,62.67,63885.6093401548,26.4048,26.409,26.325,26.325,63885.6093
2008-08-26 12:20:00,62.68,62.78,62.62,62.78,72674.79994752722,26.3292,26.3712,26.304,26.3712,72674.7999
2008-08-26 12:25:00,62.78,62.85,62.74,62.83,64147.97323888233,26.3712,26.4006,26.3544,26.3922,64147.9732
2008-08-26 12:30:00,62.83,62.86,62.78,62.84,46700.77397350125,26.3922,26.4048,26.3712,26.3964,46700.774
2008-08-26 12:35:00,62.84,62.84,62.64,62.65,94975.7313393677,26.3964,26.3964,26.3124,26.3166,94975.7313
2008-08-26 12:40:00,62.67,62.71,62.52,62.55,109536.92771874592,26.325,26.3418,26.262,26.2746,109536.9277
2008-08-26 12:45:00,62.52,62.73,62.52,62.73,45520.13642922734,26.262,26.3502,26.262,26.3502,45520.1364
2008-08-26 12:50:00,62.71,62.75,62.67,62.73,42634.13354322445,26.3418,26.3586,26.325,26.3502,42634.1335
2008-08-26 12:55:00,62.71,62.77,62.71,62.74,31483.66784730421,26.3418,26.367,26.3418,26.3544,31483.6678
2008-08-26 13:00:00,62.74,62.75,62.65,62.71,46831.95592286502,26.3544,26.3586,26.3166,26.3418,46831.9559
2008-08-26 13:05:00,62.71,62.76,62.68,62.71,44733.044733044735,26.3418,26.3628,26.3292,26.3418,44733.0447
2008-08-26 13:10:00,62.71,62.77,62.51,62.51,83038.17394726486,26.3418,26.367,26.2578,26.2578,83038.1739
2008-08-26 13:15:00,62.51,62.65,62.51,62.62,58769.513314967866,26.2578,26.3166,26.2578,26.304,58769.5133
2008-08-26 13:20:00,62.63,62.66,62.6,62.63,49586.77685950413,26.3082,26.3208,26.2956,26.3082,49586.7769
2008-08-26 13:25:00,62.63,62.68,62.62,62.66,44470.6808343172,26.3082,26.3292,26.304,26.3208,44470.6808
2008-08-26 13:30:00,62.65,62.68,62.52,62.67,153745.24465433558,26.3166,26.3292,26.262,26.325,153745.2447
2008-08-26 13:35:00,62.66,62.68,62.61,62.66,94975.7313393677,26.3208,26.3292,26.2998,26.3208,94975.7313
2008-08-26 13:40:00,62.66,62.97,62.64,62.94,171454.80781844418,26.3208,26.451,26.3124,26.4384,171454.8078
2008-08-26 13:45:00,62.95,63.08,62.94,63.08,110717.56526301982,26.4426,26.4972,26.4384,26.4972,110717.5653
2008-08-26 13:50:00,63.08,63.18,63.0,63.02,100616.55516200972,26.4972,26.5392,26.4636,26.472,100616.5552
2008-08-26 13:55:00,63.01,63.07,62.97,62.97,42371.76964449692,26.4678,26.493,26.451,26.451,42371.7696
2008-08-26 14:00:00,62.96,62.97,62.81,62.87,148366.7847304211,26.4468,26.451,26.3838,26.409,148366.7847
2008-08-26 14:05:00,62.87,62.94,62.79,62.85,157680.7031352486,26.409,26.4384,26.3754,26.4006,157680.7031
2008-08-26 14:10:00,62.85,62.87,62.68,62.72,108356.290174472,26.4006,26.409,26.3292,26.346,108356.2902
2008-08-26 14:15:00,62.72,62.75,62.53,62.63,187983.7334382789,26.346,26.3586,26.2662,26.3082,187983.7334
2008-08-26 14:20:00,62.63,62.7,62.57,62.63,113341.20425029517,26.3082,26.3376,26.283,26.3082,113341.2043
2008-08-26 14:25:00,62.65,62.75,62.63,62.7,110979.92916174736,26.3166,26.3586,26.3082,26.3376,110979.9292
2008-08-26 14:30:00,62.69,62.7,62.61,62.62,75691.98478289388,26.3334,26.3376,26.2998,26.304,75691.9848
2008-08-26 14:35:00,62.62,62.63,62.51,62.53,167125.80348943986,26.304,26.3082,26.2578,26.2662,167125.8035
2008-08-26 14:40:00,62.53,62.54,62.42,62.44,137872.2287813197,26.2662,26.2704,26.2199,26.2283,137872.2288
2008-08-26 14:45:00,62.43,62.47,62.4,62.45,218680.3095894005,26.2241,26.2409,26.2115,26.2325,218680.3096
2008-08-26 14:50:00,62.44,62.51,62.41,62.45,82513.4461498098,26.2283,26.2578,26.2157,26.2325,82513.4461
2008-08-26 14:55:00,62.46,62.47,62.35,62.36,108487.47212383576,26.2367,26.2409,26.1905,26.1947,108487.4721
2008-08-26 15:00:00,62.36,62.49,62.36,62.48,85792.99488390397,26.1947,26.2493,26.1947,26.2451,85792.9949
2008-08-26 15:05:00,62.47,62.52,62.41,62.43,153351.69880624427,26.2409,26.262,26.2157,26.2241,153351.6988
2008-08-26 15:10:00,62.43,62.52,62.41,62.46,99698.28151646334,26.2241,26.262,26.2157,26.2367,99698.2815
2008-08-26 15:15:00,62.46,62.46,62.42,62.45,89728.453364817,26.2367,26.2367,26.2199,26.2325,89728.4534
2008-08-26 15:20:00,62.46,62.6,62.46,62.59,111373.47500983864,26.2367,26.2956,26.2367,26.2914,111373.475
2008-08-26 15:25:00,62.58,62.62,62.55,62.62,79233.8974157156,26.2872,26.304,26.2746,26.304,79233.8974
2008-08-26 15:30:00,62.62,62.62,62.49,62.52,102846.64830119377,26.304,26.304,26.2493,26.262,102846.6483
2008-08-26 15:35:00,62.52,62.7,62.5,62.68,165945.16594516597,26.262,26.3376,26.2535,26.3292,165945.1659
2008-08-26 15:40:00,62.69,62.78,62.69,62.72,195723.4684507412,26.3334,26.3712,26.3334,26.346,195723.4685
2008-08-26 15:45:00,62.73,62.89,62.72,62.8,201495.47422274697,26.3502,26.4174,26.346,26.3796,201495.4742
2008-08-26 15:50:00,62.8,62.87,62.77,62.79,220648.03882985705,26.3796,26.409,26.367,26.3754,220648.0388
2008-08-26 15:55:00,62.79,62.81,62.71,62.74,345533.25462416373,26.3754,26.3838,26.3418,26.3544,345533.2546
2008-08-27 09:30:00,63.45,64.18,63.16,64.02,499540.86317722686,26.6526,26.9592,26.5308,26.892,499540.8632
2008-08-27 09:35:00,64.02,64.03,63.65,64.01,233897.4157155976,26.892,26.8962,26.7366,26.8878,233897.4157
2008-08-27 09:40:00,64.01,64.19,63.94,64.17,167781.71323625869,26.8878,26.9634,26.8584,26.955,167781.7132
2008-08-27 09:45:00,64.17,64.19,63.87,63.9,202151.3839695658,26.955,26.9634,26.829,26.8416,202151.384
2008-08-27 09:50:00,63.9,63.94,63.82,63.86,95762.82303555032,26.8416,26.8584,26.808,26.8248,95762.823
2008-08-27 09:55:00,63.87,64.01,63.85,63.95,109668.10966810968,26.829,26.8878,26.8206,26.8626,109668.1097
2008-08-27 10:00:00,63.95,63.98,63.88,63.88,118194.93637675456,26.8626,26.8752,26.8332,26.8332,118194.9364
2008-08-27 10:05:00,63.88,63.91,63.74,63.77,188639.64318509767,26.8332,26.8458,26.7744,26.787,188639.6432
2008-08-27 10:10:00,63.77,63.82,63.72,63.74,96812.27863046044,26.787,26.808,26.766,26.7744,96812.2786
2008-08-27 10:15:00,63.74,63.8,63.66,63.75,135773.31759149942,26.7744,26.7996,26.7408,26.7786,135773.3176
2008-08-27 10:20:00,63.75,63.78,63.53,63.55,136166.86343959073,26.7786,26.7912,26.6862,26.6946,136166.8634
2008-08-27 10:25:00,63.56,63.84,63.55,63.81,127640.03673094582,26.6988,26.8164,26.6946,26.8038,127640.0367
2008-08-27 10:30:00,63.81,64.01,63.79,63.93,154532.33635051816,26.8038,26.8878,26.7954,26.8542,154532.3364
2008-08-27 10:35:00,63.94,64.1,63.88,63.98,286763.7413091959,26.8584,26.9256,26.8332,26.8752,286763.7413
2008-08-27 10:40:00,63.98,64.12,63.94,64.09,137347.50098386462,26.8752,26.934,26.8584,26.9214,137347.501
2008-08-27 10:45:00,64.09,64.18,64.07,64.15,163583.89085661815,26.9214,26.9592,26.913,26.9466,163583.8909
2008-08-27 10:50:00,64.15,64.22,64.08,64.12,141020.59556605012,26.9466,26.976,26.9172,26.934,141020.5956
2008-08-27 10:55:00,64.09,64.17,64.0,64.01,205168.56880493244,26.9214,26.955,26.8836,26.8878,205168.5688
2008-08-27 11:00:00,64.01,64.03,63.84,63.88,124491.6699462154,26.8878,26.8962,26.8164,26.8332,124491.6699
2008-08-27 11:05:00,63.88,63.88,63.75,63.77,129214.22012331104,26.8332,26.8332,26.7786,26.787,129214.2201
2008-08-27 11:10:00,63.76,64.0,63.76,64.0,66115.70247933884,26.7828,26.8836,26.7828,26.8836,66115.7025
2008-08-27 11:15:00,63.99,64.03,63.98,64.01,67952.24977043159,26.8794,26.8962,26.8752,26.8878,67952.2498
2008-08-27 11:20:00,64.0,64.0,63.69,63.7,94319.82159254886,26.8836,26.8836,26.7534,26.7576,94319.8216
2008-08-27 11:25:00,63.7,63.77,63.65,63.71,143250.68870523418,26.7576,26.787,26.7366,26.7618,143250.6887
2008-08-27 11:30:00,63.71,63.74,63.61,63.61,117407.84468057196,26.7618,26.7744,26.7198,26.7198,117407.8447
2008-08-27 11:35:00,63.62,63.67,63.46,63.61,90777.90895972714,26.724,26.745,26.6568,26.7198,90777.909
2008-08-27 11:40:00,63.62,63.64,63.5,63.56,57064.14797323888,26.724,26.7324,26.6736,26.6988,57064.148
2008-08-27 11:45:00,63.55,63.66,63.54,63.62,68476.97756788666,26.6946,26.7408,26.6904,26.724,68476.9776
2008-08-27 11:50:00,63.61,63.64,63.51,63.6,60999.60645415191,26.7198,26.7324,26.6778,26.7156,60999.6065
2008-08-27 11:55:00,63.59,63.67,63.57,63.61,58638.33136560409,26.7114,26.745,26.703,26.7198,58638.3314
2008-08-27 12:00:00,63.63,63.68,63.5,63.64,94319.82159254886,26.7282,26.7492,26.6736,26.7324,94319.8216
2008-08-27 12:05:00,63.65,63.92,63.63,63.8,126197.03528794438,26.7366,26.85,26.7282,26.7996,126197.0353
2008-08-27 12:10:00,63.81,63.93,63.76,63.89,114521.84179456907,26.8038,26.8542,26.7828,26.8374,114521.8418
2008-08-27 12:15:00,63.89,63.91,63.64,63.64,128820.67427521972,26.8374,26.8458,26.7324,26.7324,128820.6743
2008-08-27 12:20:00,63.64,63.69,63.59,63.66,119113.21002230092,26.7324,26.7534,26.7114,26.7408,119113.21
2008-08-27 12:25:00,63.66,63.72,63.62,63.7,57851.23966942149,26.7408,26.766,26.724,26.7576,57851.2397
2008-08-27 12:30:00,63.71,63.73,63.64,63.72,90253.18116227209,26.7618,26.7702,26.7324,26.766,90253.1812
2008-08-27 12:35:00,63.72,63.74,63.58,63.6,115440.11544011543,26.766,26.7744,26.7072,26.7156,115440.1154
2008-08-27 12:40:00,63.6,63.7,63.57,63.68,106650.92483274304,26.7156,26.7576,26.703,26.7492,106650.9248
2008-08-27 12:45:00,63.69,63.83,63.67,63.78,113341.20425029517,26.7534,26.8122,26.745,26.7912,113341.2043
2008-08-27 12:50:00,63.8,63.8,63.6,63.63,143381.87065459794,26.7996,26.7996,26.7156,26.7282,143381.8707
2008-08-27 12:55:00,63.64,63.69,63.61,63.67,75823.16673225764,26.7324,26.7534,26.7198,26.745,75823.1667
2008-08-27 13:00:00,63.67,63.71,63.64,63.64,62573.78984651712,26.745,26.7618,26.7324,26.7324,62573.7898
2008-08-27 13:05:00,63.62,63.74,63.62,63.74,53915.78118850847,26.724,26.7744,26.724,26.7744,53915.7812
2008-08-27 13:10:00,63.74,63.77,63.68,63.72,67033.97612488522,26.7744,26.787,26.7492,26.766,67033.9761
2008-08-27 13:15:00,63.72,63.8,63.71,63.78,80545.71690935327,26.766,26.7996,26.7618,26.7912,80545.7169
2008-08-27 13:20:00,63.77,63.93,63.77,63.85,92352.09235209235,26.787,26.8542,26.787,26.8206,92352.0924
2008-08-27 13:25:00,63.87,63.9,63.84,63.9,38829.8570116752,26.829,26.8416,26.8164,26.8416,38829.857
2008-08-27 13:30:00,63.91,63.93,63.84,63.88,105863.8331365604,26.8458,26.8542,26.8164,26.8332,105863.8331
2008-08-27 13:35:00,63.88,63.96,63.73,63.95,53391.05339105339,26.8332,26.8668,26.7702,26.8626,53391.0534
2008-08-27 13:40:00,63.95,63.96,63.87,63.9,73199.52774498229,26.8626,26.8668,26.829,26.8416,73199.5277
2008-08-27 13:45:00,63.9,63.94,63.87,63.89,56145.87432769251,26.8416,26.8584,26.829,26.8374,56145.8743
2008-08-27 13:50:00,63.88,63.91,63.81,63.87,128689.49232585596,26.8332,26.8458,26.8038,26.829,128689.4923
2008-08-27 13:55:00,63.87,63.89,63.82,63.86,137741.04683195593,26.829,26.8374,26.808,26.8248,137741.0468
2008-08-27 14:00:00,63.87,63.9,63.84,63.88,97205.82447855176,26.829,26.8416,26.8164,26.8332,97205.8245
2008-08-27 14:05:00,63.88,64.06,63.87,64.0,99173.55371900828,26.8332,26.9088,26.829,26.8836,99173.5537
2008-08-27 14:10:00,64.0,64.0,63.87,63.87,91827.36455463729,26.8836,26.8836,26.829,26.829,91827.3646
2008-08-27 14:15:00,63.87,63.97,63.87,63.96,68739.34146661419,26.829,26.871,26.829,26.8668,68739.3415
2008-08-27 14:20:00,63.95,64.07,63.94,64.07,86842.45047881412,26.8626,26.913,26.8584,26.913,86842.4505
2008-08-27 14:25:00,64.07,64.09,63.95,64.0,146923.78328741965,26.913,26.9214,26.8626,26.8836,146923.7833
2008-08-27 14:30:00,63.99,64.0,63.95,63.98,49455.59491014037,26.8794,26.8836,26.8626,26.8752,49455.5949
2008-08-27 14:35:00,63.98,63.99,63.93,63.93,77922.07792207792,26.8752,26.8794,26.8542,26.8542,77922.0779
2008-08-27 14:40:00,63.93,64.0,63.91,63.94,130526.0396169487,26.8542,26.8836,26.8458,26.8584,130526.0396
2008-08-27 14:45:00,63.93,63.96,63.93,63.95,85792.99488390397,26.8542,26.8668,26.8542,26.8626,85792.9949
2008-08-27 14:50:00,63.96,63.98,63.95,63.95,68476.97756788666,26.8668,26.8752,26.8626,26.8626,68476.9776
2008-08-27 14:55:00,63.95,63.96,63.93,63.93,68345.7956185229,26.8626,26.8668,26.8542,26.8542,68345.7956
2008-08-27 15:00:00,63.93,63.99,63.91,63.98,119900.30171848352,26.8542,26.8794,26.8458,26.8752,119900.3017
2008-08-27 15:05:00,63.99,64.09,63.98,64.09,106519.74288337924,26.8794,26.9214,26.8752,26.9214,106519.7429
2008-08-27 15:10:00,64.09,64.09,63.96,63.97,110717.56526301982,26.9214,26.9214,26.8668,26.871,110717.5653
2008-08-27 15:15:00,63.96,64.0,63.88,63.91,146136.69159123706,26.8668,26.8836,26.8332,26.8458,146136.6916
2008-08-27 15:20:00,63.92,63.96,63.9,63.9,130001.31181949364,26.85,26.8668,26.8416,26.8416,130001.3118
2008-08-27 15:25:00,63.91,63.93,63.87,63.9,148760.3305785124,26.8458,26.8542,26.829,26.8416,148760.3306
2008-08-27 15:30:00,63.9,63.91,63.79,63.82,197428.83379247016,26.8416,26.8458,26.7954,26.808,197428.8338
2008-08-27 15:35:00,63.81,63.81,63.61,63.64,212514.75796930343,26.8038,26.8038,26.7198,26.7324,212514.758
2008-08-27 15:40:00,63.64,63.67,63.51,63.52,226157.68070313527,26.7324,26.745,26.6778,26.682,226157.6807
2008-08-27 15:45:00,63.52,63.53,63.31,63.43,374524.4654335564,26.682,26.6862,26.5938,26.6442,374524.4654
2008-08-27 15:50:00,63.43,63.53,63.41,63.52,355896.62862390134,26.6442,26.6862,26.6358,26.682,355896.6286
2008-08-27 15:55:00,63.52,63.92,63.51,63.66,458349.7310770038,26.682,26.85,26.6778,26.7408,458349.7311
2008-08-28 09:30:00,64.14,64.41,64.09,64.38,216056.6706021252,26.9424,27.0559,26.9214,27.0433,216056.6706
2008-08-28 09:35:00,64.38,64.51,64.32,64.49,266168.1752590844,27.0433,27.0979,27.0181,27.0895,266168.1753
2008-08-28 09:40:00,64.48,64.64,64.29,64.35,300537.84599239146,27.0853,27.1525,27.0055,27.0307,300537.846
2008-08-28 09:45:00,64.37,64.45,64.32,64.38,260133.80558835104,27.0391,27.0727,27.0181,27.0433,260133.8056
2008-08-28 09:50:00,64.38,64.38,64.16,64.25,214482.48720976,27.0433,27.0433,26.9508,26.9886,214482.4872
2008-08-28 09:55:00,64.25,64.28,64.16,64.22,156237.70169224715,26.9886,27.0013,26.9508,26.976,156237.7017
2008-08-28 10:00:00,64.22,64.33,64.22,64.31,94713.36744064016,26.976,27.0223,26.976,27.0139,94713.3674
2008-08-28 10:05:00,64.32,64.41,64.31,64.34,218024.39984258168,27.0181,27.0559,27.0139,27.0265,218024.3998
2008-08-28 10:10:00,64.33,64.34,64.28,64.28,95106.91328873148,27.0223,27.0265,27.0013,27.0013,95106.9133
2008-08-28 10:15:00,64.26,64.28,64.13,64.16,177620.35943854126,26.9928,27.0013,26.9382,26.9508,177620.3594
2008-08-28 10:20:00,64.14,64.17,63.91,63.93,118457.30027548208,26.9424,26.955,26.8458,26.8542,118457.3003
2008-08-28 10:25:00,63.93,64.11,63.92,64.05,112554.11255411257,26.8542,26.9298,26.85,26.9046,112554.1126
2008-08-28 10:30:00,64.04,64.07,63.98,64.02,109274.56382001836,26.9004,26.913,26.8752,26.892,109274.5638
2008-08-28 10:35:00,64.03,64.04,63.36,63.36,352748.26183917094,26.8962,26.9004,26.6148,26.6148,352748.2618
2008-08-28 10:40:00,63.39,63.57,63.35,63.47,236389.87275350912,26.6274,26.703,26.6106,26.661,236389.8728
2008-08-28 10:45:00,63.45,63.54,63.41,63.5,200708.38252656435,26.6526,26.6904,26.6358,26.6736,200708.3825
2008-08-28 10:50:00,63.51,63.55,63.41,63.49,104945.55949101404,26.6778,26.6946,26.6358,26.6694,104945.5595
2008-08-28 10:55:00,63.48,63.49,63.37,63.43,98517.64397218944,26.6652,26.6694,26.619,26.6442,98517.644
2008-08-28 11:00:00,63.42,63.46,63.28,63.28,91827.36455463729,26.64,26.6568,26.5812,26.5812,91827.3646
2008-08-28 11:05:00,63.27,63.32,63.16,63.29,152564.60711006165,26.577,26.598,26.5308,26.5854,152564.6071
2008-08-28 11:10:00,63.29,63.35,63.23,63.23,66115.70247933884,26.5854,26.6106,26.5602,26.5602,66115.7025
2008-08-28 11:15:00,63.23,63.26,63.1,63.11,105339.10533910534,26.5602,26.5728,26.5056,26.5098,105339.1053
2008-08-28 11:20:00,63.11,63.14,62.9,63.01,123573.39630066905,26.5098,26.5224,26.4216,26.4678,123573.3963
2008-08-28 11:25:00,63.01,63.08,62.77,62.8,131313.1313131313,26.4678,26.4972,26.367,26.3796,131313.1313
2008-08-28 11:30:00,62.8,62.87,62.77,62.84,114259.47789584154,26.3796,26.409,26.367,26.3964,114259.4779
2008-08-28 11:35:00,62.84,62.87,62.68,62.68,184441.8208054572,26.3964,26.409,26.3292,26.3292,184441.8208
2008-08-28 11:40:00,62.68,62.73,62.51,62.52,225501.7709563164,26.3292,26.3502,26.2578,26.262,225501.771
2008-08-28 11:45:00,62.51,62.77,62.51,62.77,155450.60999606454,26.2578,26.367,26.2578,26.367,155450.61
2008-08-28 11:50:00,62.75,62.93,62.69,62.92,163583.89085661815,26.3586,26.4342,26.3334,26.43,163583.8909
2008-08-28 11:55:00,62.92,63.12,62.88,62.99,174734.35655253835,26.43,26.514,26.4132,26.4594,174734.3566
2008-08-28 12:00:00,63.0,63.19,62.97,63.13,174340.81070444707,26.4636,26.5434,26.451,26.5182,174340.8107
2008-08-28 12:05:00,63.12,63.32,63.11,63.19,117276.66273120818,26.514,26.598,26.5098,26.5434,117276.6627
2008-08-28 12:10:00,63.19,63.2,63.1,63.2,55621.14653023744,26.5434,26.5476,26.5056,26.5476,55621.1465
2008-08-28 12:15:00,63.22,63.22,63.02,63.03,66378.06637806637,26.556,26.556,26.472,26.4762,66378.0664
2008-08-28 12:20:00,63.02,63.17,63.02,63.07,112029.38475665748,26.472,26.535,26.472,26.493,112029.3848
2008-08-28 12:25:00,63.09,63.18,63.03,63.16,88285.45192181556,26.5014,26.5392,26.4762,26.5308,88285.4519
2008-08-28 12:30:00,63.16,63.16,63.07,63.13,84743.53928899384,26.5308,26.5308,26.493,26.5182,84743.5393
2008-08-28 12:35:00,63.13,63.18,62.98,63.08,79496.26131444314,26.5182,26.5392,26.4552,26.4972,79496.2613
2008-08-28 12:40:00,63.08,63.12,63.06,63.07,51029.778302505576,26.4972,26.514,26.4888,26.493,51029.7783
2008-08-28 12:45:00,63.07,63.2,63.06,63.14,52472.77974550702,26.493,26.5476,26.4888,26.5224,52472.7797
2008-08-28 12:50:00,63.13,63.27,63.07,63.27,60606.06060606061,26.5182,26.577,26.493,26.577,60606.0606
2008-08-28 12:55:00,63.26,63.45,63.24,63.45,73330.70969434606,26.5728,26.6526,26.5644,26.6526,73330.7097
2008-08-28 13:00:00,63.45,63.47,63.27,63.29,65590.97468188377,26.6526,26.661,26.577,26.5854,65590.9747
2008-08-28 13:05:00,63.28,63.34,63.21,63.32,34107.30683457956,26.5812,26.6064,26.5518,26.598,34107.3068
2008-08-28 13:10:00,63.32,63.41,63.32,63.35,54965.2367834186,26.598,26.6358,26.598,26.6106,54965.2368
2008-08-28 13:15:00,63.35,63.38,63.22,63.23,65853.33858061131,26.6106,26.6232,26.556,26.5602,65853.3386
2008-08-28 13:20:00,63.23,63.23,63.16,63.18,67033.97612488522,26.5602,26.5602,26.5308,26.5392,67033.9761
2008-08-28 13:25:00,63.19,63.31,63.17,63.28,90384.36311163584,26.5434,26.5938,26.535,26.5812,90384.3631
2008-08-28 13:30:00,63.28,63.4,63.28,63.35,85792.99488390397,26.5812,26.6316,26.5812,26.6106,85792.9949
2008-08-28 13:35:00,63.35,63.45,63.34,63.39,79233.8974157156,26.6106,26.6526,26.6064,26.6274,79233.8974
2008-08-28 13:40:00,63.39,63.39,63.27,63.34,113341.20425029517,26.6274,26.6274,26.577,26.6064,113341.2043
2008-08-28 13:45:00,63.32,63.57,63.3,63.52,91302.63675718222,26.598,26.703,26.5896,26.682,91302.6368
2008-08-28 13:50:00,63.53,63.57,63.48,63.51,57851.23966942149,26.6862,26.703,26.6652,26.6778,57851.2397
2008-08-28 13:55:00,63.52,63.54,63.36,63.36,79365.07936507936,26.682,26.6904,26.6148,26.6148,79365.0794
2008-08-28 14:00:00,63.36,63.5,63.34,63.42,98386.46202282568,26.6148,26.6736,26.6064,26.64,98386.462
2008-08-28 14:05:00,63.41,63.55,63.35,63.55,128295.94647776466,26.6358,26.6946,26.6106,26.6946,128295.9465
2008-08-28 14:10:00,63.55,63.6,63.45,63.45,124885.21579430671,26.6946,26.7156,26.6526,26.6526,124885.2158
2008-08-28 14:15:00,63.45,63.61,63.45,63.57,91171.45480781845,26.6526,26.7198,26.6526,26.703,91171.4548
2008-08-28 14:20:00,63.55,63.58,63.45,63.48,80152.17106126198,26.6946,26.7072,26.6526,26.6652,80152.1711
2008-08-28 14:25:00,63.49,63.56,63.44,63.48,59163.059163059166,26.6694,26.6988,26.6484,26.6652,59163.0592
2008-08-28 14:30:00,63.48,63.58,63.48,63.58,47094.31982159255,26.6652,26.7072,26.6652,26.7072,47094.3198
2008-08-28 14:35:00,63.58,63.64,63.51,63.51,59294.24111242293,26.7072,26.7324,26.6778,26.6778,59294.2411
2008-08-28 14:40:00,63.51,63.54,63.42,63.45,83300.5378459924,26.6778,26.6904,26.64,26.6526,83300.5378
2008-08-28 14:45:00,63.44,63.45,63.23,63.27,129214.22012331104,26.6484,26.6526,26.5602,26.577,129214.2201
2008-08-28 14:50:00,63.27,63.35,63.27,63.32,89597.27141545323,26.577,26.6106,26.577,26.598,89597.2714
2008-08-28 14:55:00,63.32,63.35,63.24,63.26,49717.9588088679,26.598,26.6106,26.5644,26.5728,49717.9588
2008-08-28 15:00:00,63.26,63.27,63.17,63.23,106257.37898465172,26.5728,26.577,26.535,26.5602,106257.379
2008-08-28 15:05:00,63.23,63.28,63.21,63.26,86842.45047881412,26.5602,26.5812,26.5518,26.5728,86842.4505
2008-08-28 15:10:00,63.26,63.31,63.24,63.29,85661.81293454021,26.5728,26.5938,26.5644,26.5854,85661.8129
2008-08-28 15:15:00,63.29,63.33,63.27,63.28,88416.63387117932,26.5854,26.6022,26.577,26.5812,88416.6339
2008-08-28 15:20:00,63.27,63.28,63.2,63.25,109143.3818706546,26.577,26.5812,26.5476,26.5686,109143.3819
2008-08-28 15:25:00,63.26,63.3,63.2,63.28,305260.3961694871,26.5728,26.5896,26.5476,26.5812,305260.3962
2008-08-28 15:30:00,63.29,63.3,63.2,63.29,129345.4020726748,26.5854,26.5896,26.5476,26.5854,129345.4021
2008-08-28 15:35:00,63.28,63.36,63.28,63.34,163715.0728059819,26.5812,26.6148,26.5812,26.6064,163715.0728
2008-08-28 15:40:00,63.35,63.42,63.32,63.39,214613.6691591237,26.6106,26.64,26.598,26.6274,214613.6692
2008-08-28 15:45:00,63.39,63.46,63.39,63.41,191656.8280204644,26.6274,26.6568,26.6274,26.6358,191656.828
2008-08-28 15:50:00,63.41,63.45,63.39,63.42,201889.02007083825,26.6358,26.6526,26.6274,26.64,201889.0201
2008-08-28 15:55:00,63.42,63.51,63.41,63.48,264725.17381608294,26.64,26.6778,26.6358,26.6652,264725.1738
2008-08-29 09:30:00,64.07,64.07,63.57,63.59,221303.94857667584,26.913,26.913,26.703,26.7114,221303.9486
2008-08-29 09:35:00,63.6,63.66,63.35,63.44,199921.2908303817,26.7156,26.7408,26.6106,26.6484,199921.2908
2008-08-29 09:40:00,63.44,63.57,63.39,63.45,288469.10665092483,26.6484,26.703,26.6274,26.6526,288469.1067
2008-08-29 09:45:00,63.45,63.47,63.29,63.32,244916.699462154,26.6526,26.661,26.5854,26.598,244916.6995
2008-08-29 09:50:00,63.32,63.32,62.93,62.96,176570.90384363112,26.598,26.598,26.4342,26.4468,176570.9038
2008-08-29 09:55:00,62.95,63.03,62.83,62.97,270890.72543618,26.4426,26.4762,26.3922,26.451,270890.7254
2008-08-29 10:00:00,62.97,63.09,62.9,62.93,165158.07424898335,26.451,26.5014,26.4216,26.4342,165158.0742
2008-08-29 10:05:00,62.94,63.15,62.94,63.08,266692.9030565394,26.4384,26.5266,26.4384,26.4972,266692.9031
2008-08-29 10:10:00,63.08,63.11,63.01,63.03,131444.3132624951,26.4972,26.5098,26.4678,26.4762,131444.3133
2008-08-29 10:15:00,63.03,63.1,63.03,63.04,115964.84323757052,26.4762,26.5056,26.4762,26.4804,115964.8432
2008-08-29 10:20:00,63.03,63.13,63.03,63.13,131181.94936376755,26.4762,26.5182,26.4762,26.5182,131181.9494
2008-08-29 10:25:00,63.13,63.2,63.11,63.16,103240.19414928506,26.5182,26.5476,26.5098,26.5308,103240.1941
2008-08-29 10:30:00,63.16,63.17,63.03,63.04,110061.65551620098,26.5308,26.535,26.4762,26.4804,110061.6555
2008-08-29 10:35:00,63.04,63.06,62.95,62.99,149809.78617342253,26.4804,26.4888,26.4426,26.4594,149809.7862
2008-08-29 10:40:00,63.0,63.01,62.94,63.01,123311.0324019415,26.4636,26.4678,26.4384,26.4678,123311.0324
2008-08-29 10:45:00,63.01,63.11,62.97,63.1,77659.71402335039,26.4678,26.5098,26.451,26.5056,77659.714
2008-08-29 10:50:00,63.09,63.14,63.03,63.1,118326.11832611832,26.5014,26.5224,26.4762,26.5056,118326.1183
2008-08-29 10:55:00,63.1,63.16,63.09,63.16,72805.981896891,26.5056,26.5308,26.5014,26.5308,72805.9819
2008-08-29 11:00:00,63.16,63.26,63.08,63.19,105207.92338974155,26.5308,26.5728,26.4972,26.5434,105207.9234
2008-08-29 11:05:00,63.19,63.2,63.07,63.09,213564.2135642136,26.5434,26.5476,26.493,26.5014,213564.2136
2008-08-29 11:10:00,63.1,63.11,62.84,62.87,188639.64318509767,26.5056,26.5098,26.3964,26.409,188639.6432
2008-08-29 11:15:00,62.87,62.96,62.87,62.91,116620.75298438936,26.409,26.4468,26.409,26.4258,116620.753
2008-08-29 11:20:00,62.91,62.97,62.82,62.83,134592.6800472255,26.4258,26.451,26.388,26.3922,134592.68
2008-08-29 11:25:00,62.83,62.92,62.81,62.9,93795.0937950938,26.3922,26.43,26.3838,26.4216,93795.0938
2008-08-29 11:30:00,62.91,62.98,62.9,62.98,89597.27141545323,26.4258,26.4552,26.4216,26.4552,89597.2714
2008-08-29 11:35:00,62.97,63.15,62.97,63.14,93008.0020989112,26.451,26.5266,26.451,26.5224,93008.0021
2008-08-29 11:40:00,63.14,63.18,63.06,63.11,114784.2056932966,26.5224,26.5392,26.4888,26.5098,114784.2057
2008-08-29 11:45:00,63.11,63.13,62.97,63.11,94582.1854912764,26.5098,26.5182,26.451,26.5098,94582.1855
2008-08-29 11:50:00,63.11,63.17,63.09,63.15,80020.9891118982,26.5098,26.535,26.5014,26.5266,80020.9891
2008-08-29 11:55:00,63.14,63.25,63.1,63.21,72805.981896891,26.5224,26.5686,26.5056,26.5518,72805.9819
2008-08-29 12:00:00,63.21,63.28,63.17,63.19,65328.61078315624,26.5518,26.5812,26.535,26.5434,65328.6108
2008-08-29 12:05:00,63.19,63.19,63.09,63.15,61917.88009969828,26.5434,26.5434,26.5014,26.5266,61917.8801
2008-08-29 12:10:00,63.16,63.23,63.15,63.16,40797.58625213171,26.5308,26.5602,26.5266,26.5308,40797.5863
2008-08-29 12:15:00,63.16,63.16,63.06,63.09,54440.50898596353,26.5308,26.5308,26.4888,26.5014,54440.509
2008-08-29 12:20:00,63.09,63.09,62.93,62.98,52735.14364423456,26.5014,26.5014,26.4342,26.4552,52735.1436
2008-08-29 12:25:00,62.98,63.1,62.93,63.09,73986.6194411649,26.4552,26.5056,26.4342,26.5014,73986.6194
2008-08-29 12:30:00,63.1,63.2,63.1,63.19,50111.5046569592,26.5056,26.5476,26.5056,26.5434,50111.5047
2008-08-29 12:35:00,63.19,63.21,63.05,63.09,33320.21513839696,26.5434,26.5518,26.4846,26.5014,33320.2151
2008-08-29 12:40:00,63.09,63.16,63.09,63.1,92220.9104027286,26.5014,26.5308,26.5014,26.5056,92220.9104
2008-08-29 12:45:00,63.11,63.16,63.1,63.11,32533.12344221436,26.5098,26.5308,26.5056,26.5098,32533.1234
2008-08-29 12:50:00,63.12,63.27,63.07,63.11,71362.98045388954,26.514,26.577,26.493,26.5098,71362.9805
2008-08-29 12:55:00,63.11,63.23,63.1,63.23,78709.16961826052,26.5098,26.5602,26.5056,26.5602,78709.1696
2008-08-29 13:00:00,63.22,63.24,63.1,63.13,71887.70825134462,26.556,26.5644,26.5056,26.5182,71887.7083
2008-08-29 13:05:00,63.13,63.15,62.97,62.98,103896.1038961039,26.5182,26.5266,26.451,26.4552,103896.1039
2008-08-29 13:10:00,62.97,63.0,62.93,62.98,94451.00354191264,26.451,26.4636,26.4342,26.4552,94451.0035
2008-08-29 13:15:00,62.98,63.0,62.96,62.97,75167.25698543881,26.4552,26.4636,26.4468,26.451,75167.257
2008-08-29 13:20:00,62.97,63.05,62.95,62.97,96943.46057982424,26.451,26.4846,26.4426,26.451,96943.4606
2008-08-29 13:25:00,62.97,63.11,62.95,63.07,70575.88875770694,26.451,26.5098,26.4426,26.493,70575.8888
2008-08-29 13:30:00,63.07,63.1,62.98,63.01,43683.589138134594,26.493,26.5056,26.4552,26.4678,43683.5891
2008-08-29 13:35:00,63.0,63.01,62.95,62.97,68739.34146661419,26.4636,26.4678,26.4426,26.451,68739.3415
2008-08-29 13:40:00,62.96,63.03,62.96,62.97,43158.86134067953,26.4468,26.4762,26.4468,26.451,43158.8613
2008-08-29 13:45:00,62.97,63.0,62.97,62.99,39748.13065722157,26.451,26.4636,26.451,26.4594,39748.1307
2008-08-29 13:50:00,62.99,63.01,62.97,63.0,43683.589138134594,26.4594,26.4678,26.451,26.4636,43683.5891
2008-08-29 13:55:00,63.0,63.03,62.96,62.99,50898.59635314181,26.4636,26.4762,26.4468,26.4594,50898.5964
2008-08-29 14:00:00,62.99,63.1,62.99,63.1,49849.14075823167,26.4594,26.5056,26.4594,26.5056,49849.1408
2008-08-29 14:05:00,63.1,63.14,63.09,63.13,53915.78118850847,26.5056,26.5224,26.5014,26.5182,53915.7812
2008-08-29 14:10:00,63.13,63.16,63.13,63.15,49717.9588088679,26.5182,26.5308,26.5182,26.5266,49717.9588
2008-08-29 14:15:00,63.15,63.16,63.03,63.1,96418.73278236914,26.5266,26.5308,26.4762,26.5056,96418.7328
2008-08-29 14:20:00,63.11,63.13,63.07,63.09,35943.85412567231,26.5098,26.5182,26.493,26.5014,35943.8541
2008-08-29 14:25:00,63.1,63.11,62.97,62.99,65853.33858061131,26.5056,26.5098,26.451,26.4594,65853.3386
2008-08-29 14:30:00,62.99,63.0,62.94,62.99,69001.70536534172,26.4594,26.4636,26.4384,26.4594,69001.7054
2008-08-29 14:35:00,62.99,63.06,62.97,63.01,52603.961694870784,26.4594,26.4888,26.451,26.4678,52603.9617
2008-08-29 14:40:00,63.02,63.02,62.97,62.99,47356.683720320085,26.472,26.472,26.451,26.4594,47356.6837
2008-08-29 14:45:00,63.0,63.0,62.96,63.0,59950.15085924177,26.4636,26.4636,26.4468,26.4636,59950.1509
2008-08-29 14:50:00,63.01,63.04,63.0,63.03,134199.1341991342,26.4678,26.4804,26.4636,26.4762,134199.1342
2008-08-29 14:55:00,63.03,63.05,63.01,63.02,113341.20425029517,26.4762,26.4846,26.4678,26.472,113341.2043
2008-08-29 15:00:00,63.02,63.03,62.91,62.92,113865.93204775023,26.472,26.4762,26.4258,26.43,113865.932
2008-08-29 15:05:00,62.92,62.94,62.85,62.88,120031.48366784732,26.43,26.4384,26.4006,26.4132,120031.4837
2008-08-29 15:10:00,62.88,62.88,62.81,62.82,107962.74432638068,26.4132,26.4132,26.3838,26.388,107962.7443
2008-08-29 15:15:00,62.82,62.91,62.81,62.87,131181.94936376755,26.388,26.4258,26.3838,26.409,131181.9494
2008-08-29 15:20:00,62.87,62.97,62.87,62.92,92352.09235209235,26.409,26.451,26.409,26.43,92352.0924
2008-08-29 15:25:00,62.92,62.94,62.83,62.85,124360.48799685165,26.43,26.4384,26.3922,26.4006,124360.488
2008-08-29 15:30:00,62.84,62.87,62.81,62.82,97074.642529188,26.3964,26.409,26.3838,26.388,97074.6425
2008-08-29 15:35:00,62.82,62.9,62.81,62.87,127508.85478158206,26.388,26.4216,26.3838,26.409,127508.8548
2008-08-29 15:40:00,62.87,62.92,62.81,62.9,219992.1290830382,26.409,26.43,26.3838,26.4216,219992.1291
2008-08-29 15:45:00,62.9,63.06,62.9,63.05,242686.60632297,26.4216,26.4888,26.4216,26.4846,242686.6063
2008-08-29 15:50:00,63.05,63.07,62.94,62.98,261183.2611832612,26.4846,26.493,26.4384,26.4552,261183.2612
2008-08-29 15:55:00,62.98,63.0,62.92,62.97,340679.5224977043,26.4552,26.4636,26.43,26.451,340679.5225
2008-09-02 09:30:00,61.28,61.43,60.34,60.63,135642.13564213563,25.7411,25.8041,25.3462,25.468,135642.1356
2008-09-02 09:35:00,60.63,60.72,60.05,60.28,968647.5141020596,25.468,25.5058,25.2244,25.321,968647.5141
2008-09-02 09:40:00,60.3,60.46,60.26,60.45,331759.14994096814,25.3294,25.3966,25.3126,25.3924,331759.1499
2008-09-02 09:45:00,60.45,60.61,60.23,60.23,348681.62140889413,25.3924,25.4596,25.3,25.3,348681.6214
2008-09-02 09:50:00,60.24,60.32,60.15,60.32,325331.23442214355,25.3042,25.3378,25.2664,25.3378,325331.2344
2008-09-02 09:55:00,60.31,60.4,60.26,60.38,294241.1124229306,25.3336,25.3714,25.3126,25.363,294241.1124
2008-09-02 10:00:00,60.39,60.72,60.38,60.69,472648.5635576545,25.3672,25.5058,25.363,25.4932,472648.5636
2008-09-02 10:05:00,60.69,60.8,60.63,60.74,423455.3325462416,25.4932,25.5395,25.468,25.5142,423455.3325
2008-09-02 10:10:00,60.74,60.88,60.69,60.82,377804.01416765054,25.5142,25.5731,25.4932,25.5479,377804.0142
2008-09-02 10:15:00,60.83,60.9,60.74,60.77,306309.85176439723,25.5521,25.5815,25.5142,25.5269,306309.8518
2008-09-02 10:20:00,60.76,60.76,60.57,60.65,264462.80991735536,25.5227,25.5227,25.4428,25.4764,264462.8099
2008-09-02 10:25:00,60.65,60.7,60.59,60.69,136691.5912370458,25.4764,25.4974,25.4512,25.4932,136691.5912
2008-09-02 10:30:00,60.69,60.88,60.67,60.87,159254.8865276138,25.4932,25.5731,25.4848,25.5689,159254.8865
2008-09-02 10:35:00,60.87,60.89,60.72,60.83,212121.21212121213,25.5689,25.5773,25.5058,25.5521,212121.2121
2008-09-02 10:40:00,60.82,60.95,60.82,60.83,179981.63452708907,25.5479,25.6025,25.5479,25.5521,179981.6345
2008-09-02 10:45:00,60.83,60.94,60.81,60.91,222878.13196904107,25.5521,25.5983,25.5437,25.5857,222878.132
2008-09-02 10:50:00,60.91,60.96,60.72,60.81,152826.9710087892,25.5857,25.6067,25.5058,25.5437,152826.971
2008-09-02 10:55:00,60.81,60.9,60.77,60.87,193755.73921028464,25.5437,25.5815,25.5269,25.5689,193755.7392
2008-09-02 11:00:00,60.85,60.87,60.72,60.75,157418.33923652105,25.5605,25.5689,25.5058,25.5185,157418.3392
2008-09-02 11:05:00,60.73,60.83,60.66,60.69,191656.8280204644,25.51,25.5521,25.4806,25.4932,191656.828
2008-09-02 11:10:00,60.71,60.77,60.65,60.71,97992.91617473436,25.5016,25.5269,25.4764,25.5016,97992.9162
2008-09-02 11:15:00,60.72,60.77,60.71,60.73,134067.95224977043,25.5058,25.5269,25.5016,25.51,134067.9522
2008-09-02 11:20:00,60.73,60.8,60.72,60.79,117932.57247802702,25.51,25.5395,25.5058,25.5353,117932.5725
2008-09-02 11:25:00,60.79,60.96,60.77,60.96,134461.49809786174,25.5353,25.6067,25.5269,25.6067,134461.4981
2008-09-02 11:30:00,60.96,60.98,60.88,60.92,135248.58979404435,25.6067,25.6151,25.5731,25.5899,135248.5898
2008-09-02 11:35:00,60.92,60.95,60.81,60.82,82775.81004853733,25.5899,25.6025,25.5437,25.5479,82775.81
2008-09-02 11:40:00,60.81,60.84,60.76,60.77,79496.26131444314,25.5437,25.5563,25.5227,25.5269,79496.2613
2008-09-02 11:45:00,60.77,60.82,60.72,60.72,111898.20280729372,25.5269,25.5479,25.5058,25.5058,111898.2028
2008-09-02 11:50:00,60.74,60.79,60.61,60.65,101010.10101010102,25.5142,25.5353,25.4596,25.4764,101010.101
2008-09-02 11:55:00,60.63,60.7,60.52,60.69,161878.52551488916,25.468,25.4974,25.4218,25.4932,161878.5255
2008-09-02 12:00:00,60.69,60.69,60.54,60.58,100354.19126328218,25.4932,25.4932,25.4302,25.447,100354.1913
2008-09-02 12:05:00,60.58,60.58,60.45,60.47,100354.19126328218,25.447,25.447,25.3924,25.4008,100354.1913
2008-09-02 12:10:00,60.45,60.46,60.36,60.36,132231.40495867768,25.3924,25.3966,25.3546,25.3546,132231.405
2008-09-02 12:15:00,60.37,60.37,60.18,60.22,228518.95579168308,25.3588,25.3588,25.279,25.2958,228518.9558
2008-09-02 12:20:00,60.22,60.23,60.15,60.15,176702.08579299488,25.2958,25.3,25.2664,25.2664,176702.0858
2008-09-02 12:25:00,60.15,60.18,59.99,59.99,227469.5001967729,25.2664,25.279,25.1992,25.1992,227469.5002
2008-09-02 12:30:00,59.99,60.02,59.86,59.86,249770.43158861343,25.1992,25.2118,25.1446,25.1446,249770.4316
2008-09-02 12:35:00,59.86,59.95,59.83,59.87,250951.0691328873,25.1446,25.1824,25.132,25.1488,250951.0691
2008-09-02 12:40:00,59.88,59.92,59.86,59.88,150203.33202151384,25.153,25.1698,25.1446,25.153,150203.332
2008-09-02 12:45:00,59.88,60.01,59.87,59.98,262363.8987275351,25.153,25.2076,25.1488,25.195,262363.8987
2008-09-02 12:50:00,59.97,60.15,59.94,60.09,279548.73409418867,25.1908,25.2664,25.1782,25.2412,279548.7341
2008-09-02 12:55:00,60.1,60.11,60.01,60.11,119375.57392102848,25.2454,25.2496,25.2076,25.2496,119375.5739
2008-09-02 13:00:00,60.11,60.33,60.09,60.31,238357.60199396565,25.2496,25.342,25.2412,25.3336,238357.602
2008-09-02 13:05:00,60.3,60.4,60.24,60.28,200839.5644759281,25.3294,25.3714,25.3042,25.321,200839.5645
2008-09-02 13:10:00,60.28,60.49,60.27,60.49,118457.30027548208,25.321,25.4092,25.3168,25.4092,118457.3003
2008-09-02 13:15:00,60.49,60.5,60.37,60.41,103764.92194674013,25.4092,25.4134,25.3588,25.3756,103764.9219
2008-09-02 13:20:00,60.41,60.5,60.37,60.48,66771.61222615768,25.3756,25.4134,25.3588,25.405,66771.6122
2008-09-02 13:25:00,60.49,60.53,60.4,60.4,53784.59923914469,25.4092,25.426,25.3714,25.3714,53784.5992
2008-09-02 13:30:00,60.39,60.4,60.31,60.31,78577.98766889676,25.3672,25.3714,25.3336,25.3336,78577.9877
2008-09-02 13:35:00,60.31,60.38,60.29,60.36,78709.16961826052,25.3336,25.363,25.3252,25.3546,78709.1696
2008-09-02 13:40:00,60.35,60.36,60.31,60.31,63492.06349206349,25.3504,25.3546,25.3336,25.3336,63492.0635
2008-09-02 13:45:00,60.31,60.34,60.25,60.27,134855.04394595305,25.3336,25.3462,25.3084,25.3168,134855.0439
2008-09-02 13:50:00,60.26,60.31,60.18,60.24,121343.303161485,25.3126,25.3336,25.279,25.3042,121343.3032
2008-09-02 13:55:00,60.24,60.29,60.2,60.25,89597.27141545323,25.3042,25.3252,25.2874,25.3084,89597.2714
2008-09-02 14:00:00,60.24,60.31,60.15,60.21,138659.3204775023,25.3042,25.3336,25.2664,25.2916,138659.3205
2008-09-02 14:05:00,60.22,60.44,60.21,60.44,215269.57890594256,25.2958,25.3882,25.2916,25.3882,215269.5789
2008-09-02 14:10:00,60.43,60.67,60.37,60.56,308933.4907516726,25.384,25.4848,25.3588,25.4386,308933.4908
2008-09-02 14:15:00,60.56,60.63,60.49,60.57,231667.32257641348,25.4386,25.468,25.4092,25.4428,231667.3226
2008-09-02 14:20:00,60.57,60.66,60.54,60.57,211858.84822248452,25.4428,25.4806,25.4302,25.4428,211858.8482
2008-09-02 14:25:00,60.57,60.57,60.38,60.47,219336.2193362193,25.4428,25.4428,25.363,25.4008,219336.2193
2008-09-02 14:30:00,60.47,60.49,60.39,60.4,83038.17394726486,25.4008,25.4092,25.3672,25.3714,83038.1739
2008-09-02 14:35:00,60.4,60.4,60.34,60.4,131969.04105995016,25.3714,25.3714,25.3462,25.3714,131969.0411
2008-09-02 14:40:00,60.4,60.43,60.31,60.32,133936.77030040667,25.3714,25.384,25.3336,25.3378,133936.7703
2008-09-02 14:45:00,60.31,60.35,60.28,60.33,178932.17893217894,25.3336,25.3504,25.321,25.342,178932.1789
2008-09-02 14:50:00,60.32,60.36,60.26,60.31,102321.92050373869,25.3378,25.3546,25.3126,25.3336,102321.9205
2008-09-02 14:55:00,60.3,60.33,60.24,60.26,184835.36665354847,25.3294,25.342,25.3042,25.3126,184835.3667
2008-09-02 15:00:00,60.27,60.31,60.22,60.31,142463.59700905156,25.3168,25.3336,25.2958,25.3336,142463.597
2008-09-02 15:05:00,60.31,60.31,60.23,60.27,117670.20857929948,25.3336,25.3336,25.3,25.3168,117670.2086
2008-09-02 15:10:00,60.28,60.29,60.24,60.27,129476.58402203856,25.321,25.3252,25.3042,25.3168,129476.584
2008-09-02 15:15:00,60.27,60.56,60.25,60.44,379509.3795093795,25.3168,25.4386,25.3084,25.3882,379509.3795
2008-09-02 15:20:00,60.42,60.44,60.25,60.26,149022.69447723994,25.3798,25.3882,25.3084,25.3126,149022.6945
2008-09-02 15:25:00,60.27,60.3,60.22,60.24,143513.0526039617,25.3168,25.3294,25.2958,25.3042,143513.0526
2008-09-02 15:30:00,60.24,60.32,60.21,60.28,200970.74642529187,25.3042,25.3378,25.2916,25.321,200970.7464
2008-09-02 15:35:00,60.28,60.29,60.2,60.22,252000.52472779743,25.321,25.3252,25.2874,25.2958,252000.5247
2008-09-02 15:40:00,60.22,60.58,60.21,60.27,431457.43145743146,25.2958,25.447,25.2916,25.3168,431457.4315
2008-09-02 15:45:00,60.27,60.41,60.24,60.39,413616.6863439591,25.3168,25.3756,25.3042,25.3672,413616.6863
2008-09-02 15:50:00,60.38,60.38,60.25,60.28,344352.6170798898,25.363,25.363,25.3084,25.321,344352.6171
2008-09-02 15:55:00,60.28,60.29,60.21,60.24,501770.95631641085,25.321,25.3252,25.2916,25.3042,501770.9563
2008-09-03 09:30:00,60.0,60.24,59.78,60.18,412698.4126984127,25.2034,25.3042,25.111,25.279,412698.4127
2008-09-03 09:35:00,60.19,60.6,60.19,60.4,203987.9312606585,25.2832,25.4554,25.2832,25.3714,203987.9313
2008-09-03 09:40:00,60.38,60.53,60.38,60.49,251213.43303161487,25.363,25.426,25.363,25.4092,251213.433
2008-09-03 09:45:00,60.49,60.61,60.38,60.4,476977.5678866588,25.4092,25.4596,25.363,25.3714,476977.5679
2008-09-03 09:50:00,60.41,60.57,60.19,60.24,360487.9968516333,25.3756,25.4428,25.2832,25.3042,360487.9969
2008-09-03 09:55:00,60.22,60.39,60.21,60.34,162140.88941361668,25.2958,25.3672,25.2916,25.3462,162140.8894
2008-09-03 10:00:00,60.33,60.41,60.18,60.37,211596.48432375703,25.342,25.3756,25.279,25.3588,211596.4843
2008-09-03 10:05:00,60.37,60.38,60.18,60.32,248852.15794306705,25.3588,25.363,25.279,25.3378,248852.1579
2008-09-03 10:10:00,60.32,60.39,60.21,60.24,274301.45611963794,25.3378,25.3672,25.2916,25.3042,274301.4561
2008-09-03 10:15:00,60.24,60.28,60.03,60.08,338318.2474091565,25.3042,25.321,25.216,25.237,338318.2474
2008-09-03 10:20:00,60.07,60.14,60.02,60.13,290043.29004329006,25.2328,25.2622,25.2118,25.258,290043.29
2008-09-03 10:25:00,60.13,60.23,60.12,60.21,158336.61288206742,25.258,25.3,25.2538,25.2916,158336.6129
2008-09-03 10:30:00,60.21,60.36,60.21,60.34,151383.96956578776,25.2916,25.3546,25.2916,25.3462,151383.9696
2008-09-03 10:35:00,60.34,60.36,60.23,60.23,190738.554374918,25.3462,25.3546,25.3,25.3,190738.5544
2008-09-03 10:40:00,60.23,60.23,60.06,60.07,222091.0402728585,25.3,25.3,25.2286,25.2328,222091.0403
2008-09-03 10:45:00,60.08,60.08,59.98,60.03,407451.134723862,25.237,25.237,25.195,25.216,407451.1347
2008-09-03 10:50:00,60.02,60.02,59.86,59.87,244916.699462154,25.2118,25.2118,25.1446,25.1488,244916.6995
2008-09-03 10:55:00,59.87,59.87,59.73,59.73,282172.373081464,25.1488,25.1488,25.09,25.09,282172.3731
2008-09-03 11:00:00,59.73,59.83,59.65,59.79,222222.22222222225,25.09,25.132,25.0564,25.1152,222222.2222
2008-09-03 11:05:00,59.8,59.85,59.6,59.63,349075.16725698544,25.1194,25.1404,25.0354,25.048,349075.1673
2008-09-03 11:10:00,59.63,59.67,59.54,59.6,260133.80558835104,25.048,25.0648,25.0102,25.0354,260133.8056
2008-09-03 11:15:00,59.61,59.62,59.54,59.56,209891.11898202807,25.0396,25.0438,25.0102,25.0186,209891.119
2008-09-03 11:20:00,59.56,59.57,59.31,59.33,335563.42647251737,25.0186,25.0228,24.9136,24.922,335563.4265
2008-09-03 11:25:00,59.33,59.61,59.31,59.6,228518.95579168308,24.922,25.0396,24.9136,25.0354,228518.9558
2008-09-03 11:30:00,59.6,59.63,59.35,59.36,228781.3196904106,25.0354,25.048,24.9304,24.9346,228781.3197
2008-09-03 11:35:00,59.35,59.41,59.21,59.3,267217.6308539945,24.9304,24.9556,24.8716,24.9094,267217.6309
2008-09-03 11:40:00,59.31,59.38,59.28,59.31,195985.83234946872,24.9136,24.943,24.901,24.9136,195985.8323
2008-09-03 11:45:00,59.31,59.58,59.26,59.56,205037.38685556868,24.9136,25.027,24.8926,25.0186,205037.3869
2008-09-03 11:50:00,59.55,59.58,59.29,59.52,137478.68293322838,25.0144,25.027,24.9052,25.0018,137478.6829
2008-09-03 11:55:00,59.51,59.79,59.5,59.76,177489.1774891775,24.9976,25.1152,24.9934,25.1026,177489.1775
2008-09-03 12:00:00,59.75,59.89,59.73,59.81,218286.7637413092,25.0984,25.1572,25.09,25.1236,218286.7637
2008-09-03 12:05:00,59.82,59.88,59.77,59.86,217499.6720451266,25.1278,25.153,25.1068,25.1446,217499.672
2008-09-03 12:10:00,59.86,60.01,59.84,59.92,320608.6842450479,25.1446,25.2076,25.1362,25.1698,320608.6842
2008-09-03 12:15:00,59.92,60.11,59.88,60.02,275088.5478158205,25.1698,25.2496,25.153,25.2118,275088.5478
2008-09-03 12:20:00,60.03,60.03,59.83,59.83,290043.29004329006,25.216,25.216,25.132,25.132,290043.29
2008-09-03 12:25:00,59.83,59.83,59.7,59.79,185097.730552276,25.132,25.132,25.0774,25.1152,185097.7306
2008-09-03 12:30:00,59.79,59.89,59.73,59.8,139315.23022432113,25.1152,25.1572,25.09,25.1194,139315.2302
2008-09-03 12:35:00,59.8,59.84,59.7,59.72,144562.50819887183,25.1194,25.1362,25.0774,25.0858,144562.5082
2008-09-03 12:40:00,59.73,59.84,59.71,59.76,122917.4865538502,25.09,25.1362,25.0816,25.1026,122917.4866
2008-09-03 12:45:00,59.76,59.85,59.75,59.85,73855.43749180113,25.1026,25.1404,25.0984,25.1404,73855.4375
2008-09-03 12:50:00,59.85,59.95,59.79,59.84,148104.42083169357,25.1404,25.1824,25.1152,25.1362,148104.4208
2008-09-03 12:55:00,59.84,59.86,59.77,59.85,147973.2388823298,25.1362,25.1446,25.1068,25.1404,147973.2389
2008-09-03 13:00:00,59.86,59.95,59.81,59.92,173028.99121080938,25.1446,25.1824,25.1236,25.1698,173028.9912
2008-09-03 13:05:00,59.92,59.92,59.79,59.84,117539.02662993572,25.1698,25.1698,25.1152,25.1362,117539.0266
2008-09-03 13:10:00,59.83,59.85,59.77,59.79,150728.0598189689,25.132,25.1404,25.1068,25.1152,150728.0598
2008-09-03 13:15:00,59.79,59.82,59.74,59.76,122655.12265512266,25.1152,25.1278,25.0942,25.1026,122655.1227
2008-09-03 13:20:00,59.76,59.89,59.74,59.87,193624.5572609209,25.1026,25.1572,25.0942,25.1488,193624.5573
2008-09-03 13:25:00,59.87,60.05,59.87,60.02,167256.98543880362,25.1488,25.2244,25.1488,25.2118,167256.9854
2008-09-03 13:30:00,60.02,60.11,60.02,60.03,192837.4655647383,25.2118,25.2496,25.2118,25.216,192837.4656
2008-09-03 13:35:00,60.03,60.12,60.02,60.12,106257.37898465172,25.216,25.2538,25.2118,25.2538,106257.379
2008-09-03 13:40:00,60.12,60.28,60.1,60.2,260002.62363898728,25.2538,25.321,25.2454,25.2874,260002.6236
2008-09-03 13:45:00,60.21,60.24,60.16,60.18,153876.42660369934,25.2916,25.3042,25.2706,25.279,153876.4266
2008-09-03 13:50:00,60.18,60.26,60.14,60.23,173947.26485635576,25.279,25.3126,25.2622,25.3,173947.2649
2008-09-03 13:55:00,60.23,60.3,60.22,60.29,141414.14141414143,25.3,25.3294,25.2958,25.3252,141414.1414
2008-09-03 14:00:00,60.29,60.29,60.15,60.22,325200.05247277976,25.3252,25.3252,25.2664,25.2958,325200.0525
2008-09-03 14:05:00,60.23,60.35,60.21,60.29,199527.74498229043,25.3,25.3504,25.2916,25.3252,199527.745
2008-09-03 14:10:00,60.31,60.34,60.0,60.04,200446.0186278368,25.3336,25.3462,25.2034,25.2202,200446.0186
2008-09-03 14:15:00,60.04,60.08,59.99,60.07,170930.08002098912,25.2202,25.237,25.1992,25.2328,170930.08
2008-09-03 14:20:00,60.07,60.08,59.74,59.95,281516.46333464514,25.2328,25.237,25.0942,25.1824,281516.4633
2008-09-03 14:25:00,59.96,60.01,59.91,59.95,102453.10245310246,25.1866,25.2076,25.1656,25.1824,102453.1025
2008-09-03 14:30:00,59.94,59.95,59.84,59.84,94582.1854912764,25.1782,25.1824,25.1362,25.1362,94582.1855
2008-09-03 14:35:00,59.84,59.92,59.79,59.9,141020.59556605012,25.1362,25.1698,25.1152,25.1614,141020.5956
2008-09-03 14:40:00,59.91,59.95,59.86,59.92,148891.51252787616,25.1656,25.1824,25.1446,25.1698,148891.5125
2008-09-03 14:45:00,59.92,59.96,59.87,59.89,94319.82159254886,25.1698,25.1866,25.1488,25.1572,94319.8216
2008-09-03 14:50:00,59.89,59.89,59.77,59.81,147842.05693296602,25.1572,25.1572,25.1068,25.1236,147842.0569
2008-09-03 14:55:00,59.82,59.89,59.81,59.89,124360.48799685165,25.1278,25.1572,25.1236,25.1572,124360.488
2008-09-03 15:00:00,59.89,60.02,59.89,60.02,122130.3948576676,25.1572,25.2118,25.1572,25.2118,122130.3949
2008-09-03 15:05:00,60.02,60.03,59.95,59.96,204119.1132100223,25.2118,25.216,25.1824,25.1866,204119.1132
2008-09-03 15:10:00,59.95,59.99,59.92,59.98,171848.3536665355,25.1824,25.1992,25.1698,25.195,171848.3537
2008-09-03 15:15:00,59.99,60.01,59.82,59.86,211202.93847566567,25.1992,25.2076,25.1278,25.1446,211202.9385
2008-09-03 15:20:00,59.86,60.08,59.85,60.03,168044.07713498623,25.1446,25.237,25.1404,25.216,168044.0771
2008-09-03 15:25:00,60.03,60.15,60.02,60.08,162272.07136298047,25.216,25.2664,25.2118,25.237,162272.0714
2008-09-03 15:30:00,60.08,60.12,60.0,60.07,202282.56591892955,25.237,25.2538,25.2034,25.2328,202282.5659
2008-09-03 15:35:00,60.06,60.21,60.05,60.18,208185.7536402991,25.2286,25.2916,25.2244,25.279,208185.7536
2008-09-03 15:40:00,60.17,60.21,60.15,60.17,141282.95946477764,25.2748,25.2916,25.2664,25.2748,141282.9595
2008-09-03 15:45:00,60.17,60.27,60.07,60.26,225239.4070575889,25.2748,25.3168,25.2328,25.3126,225239.4071
2008-09-03 15:50:00,60.26,60.41,60.21,60.41,207661.02584284404,25.3126,25.3756,25.2916,25.3756,207661.0258
2008-09-03 15:55:00,60.41,60.52,60.35,60.37,298832.4806506625,25.3756,25.4218,25.3504,25.3588,298832.4807
2008-09-04 09:30:00,60.15,60.51,60.02,60.47,277318.6409550046,25.2664,25.4176,25.2118,25.4008,277318.641
2008-09-04 09:35:00,60.46,60.78,60.45,60.61,245703.79115833665,25.3966,25.5311,25.3924,25.4596,245703.7912
2008-09-04 09:40:00,60.61,60.84,60.6,60.69,259084.3499934409,25.4596,25.5563,25.4554,25.4932,259084.35
2008-09-04 09:45:00,60.69,60.82,60.54,60.6,223402.8597664961,25.4932,25.5479,25.4302,25.4554,223402.8598
2008-09-04 09:50:00,60.59,60.6,60.26,60.33,233766.23376623372,25.4512,25.4554,25.3126,25.342,233766.2338
2008-09-04 09:55:00,60.33,60.35,59.92,60.05,266299.3572084481,25.342,25.3504,25.1698,25.2244,266299.3572
2008-09-04 10:00:00,60.05,60.13,59.83,59.95,232585.59622195983,25.2244,25.258,25.132,25.1824,232585.5962
2008-09-04 10:05:00,59.94,59.95,59.62,59.67,195198.7406532861,25.1782,25.1824,25.0438,25.0648,195198.7407
2008-09-04 10:10:00,59.67,59.78,59.56,59.72,152433.4251606979,25.0648,25.111,25.0186,25.0858,152433.4252
2008-09-04 10:15:00,59.72,59.92,59.69,59.75,131444.3132624951,25.0858,25.1698,25.0732,25.0984,131444.3133
2008-09-04 10:20:00,59.73,59.74,59.5,59.61,129738.9479207661,25.09,25.0942,24.9934,25.0396,129738.9479
2008-09-04 10:25:00,59.61,59.66,59.48,59.54,141282.95946477764,25.0396,25.0606,24.985,25.0102,141282.9595
2008-09-04 10:30:00,59.54,59.63,59.3,59.47,166601.0756919848,25.0102,25.048,24.9094,24.9808,166601.0757
2008-09-04 10:35:00,59.44,59.56,59.18,59.27,275613.27561327565,24.9682,25.0186,24.859,24.8968,275613.2756
2008-09-04 10:40:00,59.28,59.44,59.16,59.18,155450.60999606454,24.901,24.9682,24.8506,24.859,155450.61
2008-09-04 10:45:00,59.18,59.18,58.93,58.99,170405.35222353405,24.859,24.859,24.7539,24.7792,170405.3522
2008-09-04 10:50:00,58.99,59.1,58.93,58.99,180375.1803751804,24.7792,24.8254,24.7539,24.7792,180375.1804
2008-09-04 10:55:00,58.97,59.22,58.92,58.97,187852.5514889152,24.7707,24.8758,24.7497,24.7707,187852.5515
2008-09-04 11:00:00,58.96,59.57,58.96,59.33,451921.8155581792,24.7665,25.0228,24.7665,24.922,451921.8156
2008-09-04 11:05:00,59.32,59.5,59.07,59.11,204381.47710874985,24.9178,24.9934,24.8128,24.8296,204381.4771
2008-09-04 11:10:00,59.11,59.26,58.89,58.9,166469.89374262103,24.8296,24.8926,24.7371,24.7413,166469.8937
2008-09-04 11:15:00,58.9,58.95,58.73,58.73,182736.4554637282,24.7413,24.7623,24.6699,24.6699,182736.4555
2008-09-04 11:20:00,58.73,58.74,58.47,58.63,307752.8532073987,24.6699,24.6741,24.5607,24.6279,307752.8532
2008-09-04 11:25:00,58.63,58.64,58.47,58.5,189426.7348812804,24.6279,24.6321,24.5607,24.5733,189426.7349
2008-09-04 11:30:00,58.49,58.64,58.48,58.51,162796.79916043553,24.5691,24.6321,24.5649,24.5775,162796.7992
2008-09-04 11:35:00,58.51,58.69,58.51,58.58,246753.2467532468,24.5775,24.6531,24.5775,24.6069,246753.2468
2008-09-04 11:40:00,58.58,58.81,58.56,58.68,260658.5333858061,24.6069,24.7035,24.5985,24.6489,260658.5334
2008-09-04 11:45:00,58.69,58.75,58.54,58.54,197166.4698937426,24.6531,24.6783,24.5901,24.5901,197166.4699
2008-09-04 11:50:00,58.54,58.61,58.49,58.51,178407.45113472387,24.5901,24.6195,24.5691,24.5775,178407.4511
2008-09-04 11:55:00,58.51,58.51,58.38,58.48,248852.15794306705,24.5775,24.5775,24.5229,24.5649,248852.1579
2008-09-04 12:00:00,58.47,58.69,58.46,58.67,179325.72478027025,24.5607,24.6531,24.5565,24.6447,179325.7248
2008-09-04 12:05:00,58.66,58.84,58.64,58.77,256723.0749048931,24.6405,24.7161,24.6321,24.6867,256723.0749
2008-09-04 12:10:00,58.77,58.89,58.75,58.84,201233.11032401945,24.6867,24.7371,24.6783,24.7161,201233.1103
2008-09-04 12:15:00,58.83,58.84,58.55,58.6,162272.07136298047,24.7119,24.7161,24.5943,24.6153,162272.0714
2008-09-04 12:20:00,58.61,58.67,58.5,58.56,170142.9883248065,24.6195,24.6447,24.5733,24.5985,170142.9883
2008-09-04 12:25:00,58.54,58.8,58.51,58.51,196117.01429883248,24.5901,24.6993,24.5775,24.5775,196117.0143
2008-09-04 12:30:00,58.49,58.67,58.47,58.5,132624.950806769,24.5691,24.6447,24.5607,24.5733,132624.9508
2008-09-04 12:35:00,58.5,58.54,58.48,58.53,65066.24688442871,24.5733,24.5901,24.5649,24.5859,65066.2469
2008-09-04 12:40:00,58.53,58.58,58.48,58.52,85005.90318772137,24.5859,24.6069,24.5649,24.5817,85005.9032
2008-09-04 12:45:00,58.53,58.54,58.42,58.49,91302.63675718222,24.5859,24.5901,24.5397,24.5691,91302.6368
2008-09-04 12:50:00,58.48,58.67,58.46,58.52,110061.65551620098,24.5649,24.6447,24.5565,24.5817,110061.6555
2008-09-04 12:55:00,58.53,58.67,58.48,58.54,83562.90174471993,24.5859,24.6447,24.5649,24.5901,83562.9017
2008-09-04 13:00:00,58.53,58.58,58.4,58.4,86711.26852945035,24.5859,24.6069,24.5313,24.5313,86711.2685
2008-09-04 13:05:00,58.4,58.48,58.36,58.44,106519.74288337924,24.5313,24.5649,24.5145,24.5481,106519.7429
2008-09-04 13:10:00,58.42,58.47,58.38,58.4,111111.11111111112,24.5397,24.5607,24.5229,24.5313,111111.1111
2008-09-04 13:15:00,58.4,58.52,58.38,58.47,96418.73278236914,24.5313,24.5817,24.5229,24.5607,96418.7328
2008-09-04 13:20:00,58.47,58.55,58.37,58.53,100091.82736455464,24.5607,24.5943,24.5187,24.5859,100091.8274
2008-09-04 13:25:00,58.53,58.54,58.3,58.35,138396.95657877476,24.5859,24.5901,24.4893,24.5103,138396.9566
2008-09-04 13:30:00,58.35,58.74,58.33,58.72,161091.43381870654,24.5103,24.6741,24.5019,24.6657,161091.4338
2008-09-04 13:35:00,58.72,58.74,58.51,58.61,138003.41073068345,24.6657,24.6741,24.5775,24.6195,138003.4107
2008-09-04 13:40:00,58.61,58.7,58.51,58.65,105339.10533910534,24.6195,24.6573,24.5775,24.6363,105339.1053
2008-09-04 13:45:00,58.65,58.67,58.51,58.55,123966.94214876034,24.6363,24.6447,24.5775,24.5943,123966.9421
2008-09-04 13:50:00,58.54,58.66,58.51,58.59,112816.4764528401,24.5901,24.6405,24.5775,24.6111,112816.4765
2008-09-04 13:55:00,58.58,58.58,58.45,58.46,111767.02085792997,24.6069,24.6069,24.5523,24.5565,111767.0209
2008-09-04 14:00:00,58.45,58.59,58.43,58.48,91696.18260527353,24.5523,24.6111,24.5439,24.5649,91696.1826
2008-09-04 14:05:00,58.48,58.48,58.16,58.18,203200.839564476,24.5649,24.5649,24.4305,24.4389,203200.8396
2008-09-04 14:10:00,58.18,58.2,57.81,57.87,338842.9752066116,24.4389,24.4473,24.2835,24.3087,338842.9752
2008-09-04 14:15:00,57.86,57.99,57.84,57.89,205824.4785517513,24.3045,24.3591,24.2961,24.3171,205824.4786
2008-09-04 14:20:00,57.88,57.98,57.81,57.94,162665.61721107177,24.3129,24.3549,24.2835,24.3381,162665.6172
2008-09-04 14:25:00,57.98,58.22,57.97,58.22,167125.80348943986,24.3549,24.4557,24.3507,24.4557,167125.8035
2008-09-04 14:30:00,58.22,58.27,57.86,58.27,159648.4323757051,24.4557,24.4767,24.3045,24.4767,159648.4324
2008-09-04 14:35:00,58.28,58.3,58.07,58.21,124229.30604748787,24.4809,24.4893,24.3927,24.4515,124229.306
2008-09-04 14:40:00,58.2,58.32,58.13,58.31,90121.99921290833,24.4473,24.4977,24.4179,24.4935,90121.9992
2008-09-04 14:45:00,58.3,58.34,58.23,58.31,130001.31181949364,24.4893,24.5061,24.4599,24.4935,130001.3118
2008-09-04 14:50:00,58.3,58.31,58.21,58.26,112947.65840220386,24.4893,24.4935,24.4515,24.4725,112947.6584
2008-09-04 14:55:00,58.25,58.52,58.24,58.51,142594.77895841532,24.4683,24.5817,24.4641,24.5775,142594.779
2008-09-04 15:00:00,58.52,58.58,58.46,58.54,186934.2778433688,24.5817,24.6069,24.5565,24.5901,186934.2778
2008-09-04 15:05:00,58.54,58.86,58.53,58.82,298045.3889544799,24.5901,24.7245,24.5859,24.7077,298045.389
2008-09-04 15:10:00,58.82,58.88,58.72,58.83,190476.19047619047,24.7077,24.7329,24.6657,24.7119,190476.1905
2008-09-04 15:15:00,58.83,59.02,58.8,58.96,239275.875639512,24.7119,24.7918,24.6993,24.7665,239275.8756
2008-09-04 15:20:00,58.95,58.96,58.7,58.85,249901.6135379772,24.7623,24.7665,24.6573,24.7203,249901.6135
2008-09-04 15:25:00,58.85,58.89,58.64,58.86,227207.1362980454,24.7203,24.7371,24.6321,24.7245,227207.1363
2008-09-04 15:30:00,58.86,58.89,58.7,58.86,219598.58323494688,24.7245,24.7371,24.6573,24.7245,219598.5832
2008-09-04 15:35:00,58.86,58.9,58.59,58.6,222746.9500196773,24.7245,24.7413,24.6111,24.6153,222746.95
2008-09-04 15:40:00,58.6,58.61,58.47,58.59,380034.1073068346,24.6153,24.6195,24.5607,24.6111,380034.1073
2008-09-04 15:45:00,58.59,58.64,58.35,58.37,432375.70510297787,24.6111,24.6321,24.5103,24.5187,432375.7051
2008-09-04 15:50:00,58.38,58.64,58.35,58.54,461366.9159123705,24.5229,24.6321,24.5103,24.5901,461366.9159
2008-09-04 15:55:00,58.54,58.61,58.22,58.28,673488.1280335826,24.5901,24.6195,24.4557,24.4809,673488.128
2008-09-05 09:30:00,58.35,58.78,58.09,58.09,375049.19323101145,24.5103,24.6909,24.4011,24.4011,375049.1932
2008-09-05 09:35:00,58.09,58.15,57.86,58.01,301062.5737898465,24.4011,24.4263,24.3045,24.3675,301062.5738
2008-09-05 09:40:00,58.0,58.03,57.75,57.79,371900.826446281,24.3633,24.3759,24.2583,24.2751,371900.8264
2008-09-05 09:45:00,57.78,57.79,57.61,57.72,354584.8091302637,24.2709,24.2751,24.1995,24.2457,354584.8091
2008-09-05 09:50:00,57.72,58.0,57.67,57.94,401023.2192050374,24.2457,24.3633,24.2247,24.3381,401023.2192
2008-09-05 09:55:00,57.94,57.99,57.75,57.77,264987.53771481046,24.3381,24.3591,24.2583,24.2667,264987.5377
2008-09-05 10:00:00,57.75,57.76,57.38,57.39,325331.23442214355,24.2583,24.2625,24.1029,24.1071,325331.2344
2008-09-05 10:05:00,57.38,57.41,57.23,57.26,287288.4691066509,24.1029,24.1155,24.0399,24.0525,287288.4691
2008-09-05 10:10:00,57.25,57.25,56.96,57.04,473042.1094057458,24.0483,24.0483,23.9264,23.96,473042.1094
2008-09-05 10:15:00,57.04,57.15,56.94,56.98,268529.45034763217,23.96,24.0062,23.918,23.9348,268529.4503
2008-09-05 10:20:00,56.98,56.99,56.68,56.7,395382.3953823954,23.9348,23.939,23.8088,23.8172,395382.3954
2008-09-05 10:25:00,56.68,56.77,56.57,56.68,313918.40482749575,23.8088,23.8466,23.7626,23.8088,313918.4048
2008-09-05 10:30:00,56.68,56.68,56.45,56.47,376098.6488259216,23.8088,23.8088,23.7122,23.7206,376098.6488
2008-09-05 10:35:00,56.46,56.54,56.41,56.43,408500.5903187721,23.7164,23.75,23.6954,23.7038,408500.5903
2008-09-05 10:40:00,56.43,56.5,56.36,56.41,376623.3766233766,23.7038,23.7332,23.6744,23.6954,376623.3766
2008-09-05 10:45:00,56.41,56.52,56.3,56.36,432113.3412042503,23.6954,23.7416,23.6492,23.6744,432113.3412
2008-09-05 10:50:00,56.36,56.49,56.11,56.49,371113.7347500984,23.6744,23.729,23.5694,23.729,371113.7348
2008-09-05 10:55:00,56.49,56.56,56.29,56.38,330316.1484979667,23.729,23.7584,23.645,23.6828,330316.1485
2008-09-05 11:00:00,56.38,56.56,56.33,56.56,226944.77239931785,23.6828,23.7584,23.6618,23.7584,226944.7724
2008-09-05 11:05:00,56.56,56.63,56.43,56.43,299226.0264987538,23.7584,23.7878,23.7038,23.7038,299226.0265
2008-09-05 11:10:00,56.43,56.48,56.36,56.39,264331.62796799163,23.7038,23.7248,23.6744,23.687,264331.628
2008-09-05 11:15:00,56.39,56.45,56.35,56.4,220385.67493112947,23.687,23.7122,23.6702,23.6912,220385.6749
2008-09-05 11:20:00,56.4,56.78,56.39,56.68,347238.6199658927,23.6912,23.8508,23.687,23.8088,347238.62
2008-09-05 11:25:00,56.68,56.78,56.49,56.56,276006.8214613669,23.8088,23.8508,23.729,23.7584,276006.8215
2008-09-05 11:30:00,56.55,56.62,56.47,56.51,138134.59268004724,23.7542,23.7836,23.7206,23.7374,138134.5927
2008-09-05 11:35:00,56.51,56.65,56.43,56.49,182342.9096156369,23.7374,23.7962,23.7038,23.729,182342.9096
2008-09-05 11:40:00,56.47,56.61,56.35,56.36,168699.98688180506,23.7206,23.7794,23.6702,23.6744,168699.9869
2008-09-05 11:45:00,56.37,56.61,56.35,56.56,130263.67571822116,23.6786,23.7794,23.6702,23.7584,130263.6757
2008-09-05 11:50:00,56.58,56.85,56.54,56.8,174471.99265381086,23.7668,23.8802,23.75,23.8592,174471.9927
2008-09-05 11:55:00,56.8,56.85,56.5,56.58,183523.5471599108,23.8592,23.8802,23.7332,23.7668,183523.5472
2008-09-05 12:00:00,56.59,56.74,56.53,56.65,144168.96235078055,23.771,23.834,23.7458,23.7962,144168.9624
2008-09-05 12:05:00,56.65,56.75,56.6,56.75,115702.47933884298,23.7962,23.8382,23.7752,23.8382,115702.4793
2008-09-05 12:10:00,56.75,56.91,56.7,56.72,123835.76019939657,23.8382,23.9054,23.8172,23.8256,123835.7602
2008-09-05 12:15:00,56.71,56.78,56.5,56.63,149285.05837596746,23.8214,23.8508,23.7332,23.7878,149285.0584
2008-09-05 12:20:00,56.63,56.66,56.49,56.65,82513.4461498098,23.7878,23.8004,23.729,23.7962,82513.4461
2008-09-05 12:25:00,56.65,56.85,56.58,56.83,138659.3204775023,23.7962,23.8802,23.7668,23.8718,138659.3205
2008-09-05 12:30:00,56.83,56.92,56.64,56.71,245703.79115833665,23.8718,23.9096,23.792,23.8214,245703.7912
2008-09-05 12:35:00,56.71,56.94,56.71,56.84,148366.7847304211,23.8214,23.918,23.8214,23.876,148366.7847
2008-09-05 12:40:00,56.84,57.04,56.82,57.01,136166.86343959073,23.876,23.96,23.8676,23.9474,136166.8634
2008-09-05 12:45:00,57.0,57.03,56.87,56.97,113210.0223009314,23.9432,23.9558,23.8886,23.9306,113210.0223
2008-09-05 12:50:00,56.95,56.98,56.8,56.83,225108.2251082251,23.9222,23.9348,23.8592,23.8718,225108.2251
2008-09-05 12:55:00,56.81,57.06,56.79,57.0,121212.12121212122,23.8634,23.9684,23.855,23.9432,121212.1212
2008-09-05 13:00:00,56.99,57.03,56.78,56.91,127902.40062967336,23.939,23.9558,23.8508,23.9054,127902.4006
2008-09-05 13:05:00,56.91,57.09,56.83,56.89,121999.21290830382,23.9054,23.981,23.8718,23.897,121999.2129
2008-09-05 13:10:00,56.9,57.13,56.89,57.13,83694.0836940837,23.9012,23.9978,23.897,23.9978,83694.0837
2008-09-05 13:15:00,57.13,57.15,57.03,57.07,117276.66273120818,23.9978,24.0062,23.9558,23.9726,117276.6627
2008-09-05 13:20:00,57.07,57.15,57.03,57.09,110979.92916174736,23.9726,24.0062,23.9558,23.981,110979.9292
2008-09-05 13:25:00,57.08,57.09,56.89,56.99,100223.0093139184,23.9768,23.981,23.897,23.939,100223.0093
2008-09-05 13:30:00,56.99,57.1,56.89,57.04,106782.10678210678,23.939,23.9852,23.897,23.96,106782.1068
2008-09-05 13:35:00,57.04,57.04,56.81,56.91,117932.57247802702,23.96,23.96,23.8634,23.9054,117932.5725
2008-09-05 13:40:00,56.9,57.11,56.87,57.03,200052.4727797456,23.9012,23.9894,23.8886,23.9558,200052.4728
2008-09-05 13:45:00,57.04,57.06,56.92,56.99,97468.1883772793,23.96,23.9684,23.9096,23.939,97468.1884
2008-09-05 13:50:00,56.97,57.1,56.97,57.04,106519.74288337924,23.9306,23.9852,23.9306,23.96,106519.7429
2008-09-05 13:55:00,57.04,57.14,57.02,57.13,116883.11688311688,23.96,24.002,23.9516,23.9978,116883.1169
2008-09-05 14:00:00,57.13,57.23,57.1,57.23,155450.60999606454,23.9978,24.0399,23.9852,24.0399,155450.61
2008-09-05 14:05:00,57.17,57.38,57.17,57.35,121212.12121212122,24.0146,24.1029,24.0146,24.0903,121212.1212
2008-09-05 14:10:00,57.35,57.49,57.35,57.44,184573.0027548209,24.0903,24.1491,24.0903,24.1281,184573.0028
2008-09-05 14:15:00,57.44,57.54,57.31,57.36,219992.1290830382,24.1281,24.1701,24.0735,24.0945,219992.1291
2008-09-05 14:20:00,57.36,57.44,57.1,57.27,366522.3665223665,24.0945,24.1281,23.9852,24.0567,366522.3665
2008-09-05 14:25:00,57.26,57.44,57.16,57.44,166994.6215400761,24.0525,24.1281,24.0104,24.1281,166994.6215
2008-09-05 14:30:00,57.44,57.45,57.26,57.36,168568.8049324413,24.1281,24.1323,24.0525,24.0945,168568.8049
2008-09-05 14:35:00,57.36,57.42,57.22,57.24,108093.92627574448,24.0945,24.1197,24.0356,24.0441,108093.9263
2008-09-05 14:40:00,57.23,57.55,57.23,57.54,97861.7342253706,24.0399,24.1743,24.0399,24.1701,97861.7342
2008-09-05 14:45:00,57.53,57.55,57.39,57.47,100091.82736455464,24.1659,24.1743,24.1071,24.1407,100091.8274
2008-09-05 14:50:00,57.48,57.49,57.4,57.45,130657.22156631248,24.1449,24.1491,24.1113,24.1323,130657.2216
2008-09-05 14:55:00,57.44,57.7,57.44,57.58,197822.37964056147,24.1281,24.2373,24.1281,24.1869,197822.3796
2008-09-05 15:00:00,57.58,57.58,57.38,57.39,170011.80637544274,24.1869,24.1869,24.1029,24.1071,170011.8064
2008-09-05 15:05:00,57.39,57.42,57.32,57.32,113341.20425029517,24.1071,24.1197,24.0777,24.0777,113341.2043
2008-09-05 15:10:00,57.32,57.4,57.16,57.35,201101.9283746557,24.0777,24.1113,24.0104,24.0903,201101.9284
2008-09-05 15:15:00,57.36,57.36,57.26,57.32,198084.743539289,24.0945,24.0945,24.0525,24.0777,198084.7435
2008-09-05 15:20:00,57.32,57.33,57.22,57.28,235340.41715859892,24.0777,24.0819,24.0356,24.0609,235340.4172
2008-09-05 15:25:00,57.26,57.36,57.25,57.29,188377.2792863702,24.0525,24.0945,24.0483,24.0651,188377.2793
2008-09-05 15:30:00,57.29,57.37,57.26,57.35,219467.40128558312,24.0651,24.0987,24.0525,24.0903,219467.4013
2008-09-05 15:35:00,57.31,57.39,57.25,57.36,228387.7738423193,24.0735,24.1071,24.0483,24.0945,228387.7738
2008-09-05 15:40:00,57.36,57.45,57.26,57.44,226551.22655122657,24.0945,24.1323,24.0525,24.1281,226551.2266
2008-09-05 15:45:00,57.44,57.52,57.41,57.42,314705.4965236784,24.1281,24.1617,24.1155,24.1197,314705.4965
2008-09-05 15:50:00,57.42,57.69,57.41,57.65,385150.2033320216,24.1197,24.2331,24.1155,24.2163,385150.2033
2008-09-05 15:55:00,57.65,57.66,57.47,57.47,548471.7302899121,24.2163,24.2205,24.1407,24.1407,548471.7303
2008-09-08 09:30:00,58.52,58.84,58.52,58.61,211071.756526302,24.5817,24.7161,24.5817,24.6195,211071.7565
2008-09-08 09:35:00,58.61,58.76,58.49,58.68,215794.30670339763,24.6195,24.6825,24.5691,24.6489,215794.3067
2008-09-08 09:40:00,58.67,58.69,58.37,58.4,267742.35865144955,24.6447,24.6531,24.5187,24.5313,267742.3587
2008-09-08 09:45:00,58.41,58.64,58.25,58.64,259215.5319428047,24.5355,24.6321,24.4683,24.6321,259215.5319
2008-09-08 09:50:00,58.61,58.67,57.87,58.12,384887.839433294,24.6195,24.6447,24.3087,24.4137,384887.8394
2008-09-08 09:55:00,58.13,58.26,57.7,57.81,316804.40771349863,24.4179,24.4725,24.2373,24.2835,316804.4077
2008-09-08 10:00:00,57.81,58.16,57.71,57.76,316542.0438147711,24.2835,24.4305,24.2415,24.2625,316542.0438
2008-09-08 10:05:00,57.77,58.16,57.77,57.94,258821.9860947134,24.2667,24.4305,24.2667,24.3381,258821.9861
2008-09-08 10:10:00,57.95,57.97,57.58,57.67,284664.8301193756,24.3423,24.3507,24.1869,24.2247,284664.8301
2008-09-08 10:15:00,57.67,57.69,57.44,57.45,351567.624294897,24.2247,24.2331,24.1281,24.1323,351567.6243
2008-09-08 10:20:00,57.46,57.62,57.18,57.59,354191.2632821724,24.1365,24.2037,24.0188,24.1911,354191.2633
2008-09-08 10:25:00,57.6,57.68,57.39,57.63,157155.97533779353,24.1953,24.2289,24.1071,24.2079,157155.9753
2008-09-08 10:30:00,57.65,57.84,57.63,57.65,249639.24963924964,24.2163,24.2961,24.2079,24.2163,249639.2496
2008-09-08 10:35:00,57.65,57.81,57.55,57.74,210940.57457693823,24.2163,24.2835,24.1743,24.2541,210940.5746
2008-09-08 10:40:00,57.73,57.77,57.64,57.68,173160.17316017317,24.2499,24.2667,24.2121,24.2289,173160.1732
2008-09-08 10:45:00,57.69,57.81,57.67,57.77,136953.9551357733,24.2331,24.2835,24.2247,24.2667,136953.9551
2008-09-08 10:50:00,57.77,57.88,57.65,57.74,155975.3377935196,24.2667,24.3129,24.2163,24.2541,155975.3378
2008-09-08 10:55:00,57.77,57.91,57.73,57.77,173553.71900826448,24.2667,24.3255,24.2499,24.2667,173553.719
2008-09-08 11:00:00,57.75,57.75,57.27,57.33,393283.4841925751,24.2583,24.2583,24.0567,24.0819,393283.4842
2008-09-08 11:05:00,57.33,57.59,57.29,57.31,229699.59333595692,24.0819,24.1911,24.0651,24.0735,229699.5933
2008-09-08 11:10:00,57.31,57.5,57.28,57.39,281122.91748655384,24.0735,24.1533,24.0609,24.1071,281122.9175
2008-09-08 11:15:00,57.39,57.44,57.17,57.18,217893.2178932179,24.1071,24.1281,24.0146,24.0188,217893.2179
2008-09-08 11:20:00,57.17,57.3,57.06,57.06,221697.49442476715,24.0146,24.0693,23.9684,23.9684,221697.4944
2008-09-08 11:25:00,57.05,57.2,56.83,56.88,230617.8669815033,23.9642,24.0272,23.8718,23.8928,230617.867
2008-09-08 11:30:00,56.89,57.08,56.85,57.01,206086.8424504788,23.897,23.9768,23.8802,23.9474,206086.8425
2008-09-08 11:35:00,57.0,57.2,56.99,57.04,137085.1370851371,23.9432,24.0272,23.939,23.96,137085.1371
2008-09-08 11:40:00,57.04,57.09,56.84,56.86,202544.9298176571,23.96,23.981,23.876,23.8844,202544.9298
2008-09-08 11:45:00,56.86,56.93,56.62,56.64,227075.95434868164,23.8844,23.9138,23.7836,23.792,227075.9543
2008-09-08 11:50:00,56.64,56.77,56.62,56.71,237045.782500328,23.792,23.8466,23.7836,23.8214,237045.7825
2008-09-08 11:55:00,56.71,56.73,56.45,56.66,202151.3839695658,23.8214,23.8298,23.7122,23.8004,202151.384
2008-09-08 12:00:00,56.65,56.72,56.48,56.52,215663.12475403387,23.7962,23.8256,23.7248,23.7416,215663.1248
2008-09-08 12:05:00,56.52,56.65,56.46,56.48,189426.7348812804,23.7416,23.7962,23.7164,23.7248,189426.7349
2008-09-08 12:10:00,56.48,56.53,56.33,56.46,229961.9572346845,23.7248,23.7458,23.6618,23.7164,229961.9572
2008-09-08 12:15:00,56.47,56.56,56.38,56.48,168699.98688180506,23.7206,23.7584,23.6828,23.7248,168699.9869
2008-09-08 12:20:00,56.49,56.72,56.49,56.66,138265.774629411,23.729,23.8256,23.729,23.8004,138265.7746
2008-09-08 12:25:00,56.65,56.92,56.64,56.88,181031.0901219992,23.7962,23.9096,23.792,23.8928,181031.0901
2008-09-08 12:30:00,56.88,56.94,56.75,56.89,186409.5500459137,23.8928,23.918,23.8382,23.897,186409.55
2008-09-08 12:35:00,56.89,57.04,56.81,56.86,146005.50964187327,23.897,23.96,23.8634,23.8844,146005.5096
2008-09-08 12:40:00,56.86,57.02,56.73,56.81,139708.77607241244,23.8844,23.9516,23.8298,23.8634,139708.7761
2008-09-08 12:45:00,56.82,56.84,56.67,56.76,96812.27863046044,23.8676,23.876,23.8046,23.8424,96812.2786
2008-09-08 12:50:00,56.74,56.76,56.61,56.69,105601.46923783288,23.834,23.8424,23.7794,23.813,105601.4692
2008-09-08 12:55:00,56.69,56.87,56.69,56.84,111635.8389085662,23.813,23.8886,23.813,23.876,111635.8389
2008-09-08 13:00:00,56.84,57.02,56.8,57.0,131050.7674144038,23.876,23.9516,23.8592,23.9432,131050.7674
2008-09-08 13:05:00,57.01,57.01,56.71,56.71,123966.94214876034,23.9474,23.9474,23.8214,23.8214,123966.9421
2008-09-08 13:10:00,56.7,57.06,56.7,56.95,125147.57969303423,23.8172,23.9684,23.8172,23.9222,125147.5797
2008-09-08 13:15:00,56.97,56.99,56.78,56.94,105339.10533910534,23.9306,23.939,23.8508,23.918,105339.1053
2008-09-08 13:20:00,56.95,56.97,56.84,56.87,86842.45047881412,23.9222,23.9306,23.876,23.8886,86842.4505
2008-09-08 13:25:00,56.86,57.0,56.84,56.98,79102.71546635183,23.8844,23.9432,23.876,23.9348,79102.7155
2008-09-08 13:30:00,56.98,57.07,56.88,56.89,137741.04683195593,23.9348,23.9726,23.8928,23.897,137741.0468
2008-09-08 13:35:00,56.89,57.03,56.89,56.91,94844.54939000394,23.897,23.9558,23.897,23.9054,94844.5494
2008-09-08 13:40:00,56.91,56.91,56.7,56.71,138790.50242686606,23.9054,23.9054,23.8172,23.8214,138790.5024
2008-09-08 13:45:00,56.7,56.73,56.6,56.61,102321.92050373869,23.8172,23.8298,23.7752,23.7794,102321.9205
2008-09-08 13:50:00,56.6,56.6,56.39,56.49,198084.743539289,23.7752,23.7752,23.687,23.729,198084.7435
2008-09-08 13:55:00,56.49,56.64,56.38,56.4,153089.33490751672,23.729,23.792,23.6828,23.6912,153089.3349
2008-09-08 14:00:00,56.39,56.56,56.39,56.43,618654.0731995278,23.687,23.7584,23.687,23.7038,618654.0732
2008-09-08 14:05:00,56.44,56.48,56.36,56.43,217499.6720451266,23.708,23.7248,23.6744,23.7038,217499.672
2008-09-08 14:10:00,56.42,56.65,56.39,56.62,329660.2387511479,23.6996,23.7962,23.687,23.7836,329660.2388
2008-09-08 14:15:00,56.61,56.65,56.37,56.38,189033.18903318903,23.7794,23.7962,23.6786,23.6828,189033.189
2008-09-08 14:20:00,56.37,56.52,56.36,56.51,226157.68070313527,23.6786,23.7416,23.6744,23.7374,226157.6807
2008-09-08 14:25:00,56.52,56.65,56.44,56.62,255673.61930998293,23.7416,23.7962,23.708,23.7836,255673.6193
2008-09-08 14:30:00,56.62,56.75,56.62,56.74,298307.7528532074,23.7836,23.8382,23.7836,23.834,298307.7529
2008-09-08 14:35:00,56.74,56.81,56.73,56.8,172110.71756526304,23.834,23.8634,23.8298,23.8592,172110.7176
2008-09-08 14:40:00,56.79,56.87,56.75,56.84,318509.7730552276,23.855,23.8886,23.8382,23.876,318509.7731
2008-09-08 14:45:00,56.84,56.88,56.49,56.49,221697.49442476715,23.876,23.8928,23.729,23.729,221697.4944
2008-09-08 14:50:00,56.49,56.57,56.48,56.52,238619.9658926932,23.729,23.7626,23.7248,23.7416,238619.9659
2008-09-08 14:55:00,56.52,56.53,56.38,56.43,271808.9990817264,23.7416,23.7458,23.6828,23.7038,271808.9991
2008-09-08 15:00:00,56.43,56.46,56.38,56.46,242424.24242424243,23.7038,23.7164,23.6828,23.7164,242424.2424
2008-09-08 15:05:00,56.45,56.46,56.17,56.22,369014.8235602781,23.7122,23.7164,23.5946,23.6156,369014.8236
2008-09-08 15:10:00,56.22,56.47,56.18,56.44,298176.5709038436,23.6156,23.7206,23.5988,23.708,298176.5709
2008-09-08 15:15:00,56.44,56.53,56.31,56.35,406008.13328086055,23.708,23.7458,23.6534,23.6702,406008.1333
2008-09-08 15:20:00,56.35,56.49,56.33,56.46,253443.5261707989,23.6702,23.729,23.6618,23.7164,253443.5262
2008-09-08 15:25:00,56.46,56.49,56.39,56.43,318247.40915650007,23.7164,23.729,23.687,23.7038,318247.4092
2008-09-08 15:30:00,56.43,56.52,56.39,56.5,357077.26616817527,23.7038,23.7416,23.687,23.7332,357077.2662
2008-09-08 15:35:00,56.5,56.78,56.5,56.78,432113.3412042503,23.7332,23.8508,23.7332,23.8508,432113.3412
2008-09-08 15:40:00,56.78,56.86,56.73,56.79,527220.2544929818,23.8508,23.8844,23.8298,23.855,527220.2545
2008-09-08 15:45:00,56.8,56.89,56.75,56.85,361406.2704971796,23.8592,23.897,23.8382,23.8802,361406.2705
2008-09-08 15:50:00,56.85,56.85,56.75,56.76,357208.44811753905,23.8802,23.8802,23.8382,23.8424,357208.4481
2008-09-08 15:55:00,56.76,57.0,56.75,56.98,768070.313524859,23.8424,23.9432,23.8382,23.9348,768070.3135
2008-09-09 09:30:00,56.3,56.72,56.0,56.01,568017.8407451134,23.6492,23.8256,23.5232,23.5274,568017.8407
2008-09-09 09:35:00,56.0,56.06,55.3,55.42,560146.9237832874,23.5232,23.5484,23.2291,23.2795,560146.9238
2008-09-09 09:40:00,55.43,55.54,55.2,55.36,478551.751279024,23.2837,23.33,23.1871,23.2543,478551.7513
2008-09-09 09:45:00,55.35,55.5,55.31,55.43,415322.0516856881,23.2501,23.3132,23.2333,23.2837,415322.0517
2008-09-09 09:50:00,55.4,55.64,55.3,55.58,322314.0495867769,23.2711,23.372,23.2291,23.3468,322314.0496
2008-09-09 09:55:00,55.57,55.59,55.16,55.24,439853.0762167126,23.3426,23.351,23.1703,23.2039,439853.0762
2008-09-09 10:00:00,55.24,55.5,55.16,55.5,307884.03515676246,23.2039,23.3132,23.1703,23.3132,307884.0352
2008-09-09 10:05:00,55.49,55.72,55.37,55.38,394595.3036862128,23.309,23.4056,23.2585,23.2627,394595.3037
2008-09-09 10:10:00,55.4,55.44,55.15,55.23,387117.932572478,23.2711,23.2879,23.1661,23.1997,387117.9326
2008-09-09 10:15:00,55.23,55.26,55.06,55.08,334513.97087760724,23.1997,23.2123,23.1283,23.1367,334513.9709
2008-09-09 10:20:00,55.08,55.12,54.91,55.06,495867.76859504136,23.1367,23.1535,23.0653,23.1283,495867.7686
2008-09-09 10:25:00,55.06,55.07,54.83,54.99,391315.7549521186,23.1283,23.1325,23.0317,23.0989,391315.755
2008-09-09 10:30:00,55.0,55.0,54.73,54.74,364685.8192312738,23.1031,23.1031,22.9897,22.9939,364685.8192
2008-09-09 10:35:00,54.74,54.81,54.6,54.75,418339.2365210547,22.9939,23.0233,22.9351,22.9981,418339.2365
2008-09-09 10:40:00,54.76,54.8,54.59,54.64,274432.6380690017,23.0023,23.0191,22.9309,22.9519,274432.6381
2008-09-09 10:45:00,54.66,54.66,54.55,54.58,319428.046700774,22.9603,22.9603,22.9141,22.9267,319428.0467
2008-09-09 10:50:00,54.58,54.72,54.49,54.5,437754.1650268923,22.9267,22.9855,22.8889,22.8931,437754.165
2008-09-09 10:55:00,54.5,54.53,54.17,54.23,505968.77869605145,22.8931,22.9057,22.7545,22.7797,505968.7787
2008-09-09 11:00:00,54.24,54.47,54.15,54.44,322969.9593335957,22.7839,22.8805,22.7461,22.8679,322969.9593
2008-09-09 11:05:00,54.44,54.64,54.42,54.64,322576.4134855044,22.8679,22.9519,22.8595,22.9519,322576.4135
2008-09-09 11:10:00,54.63,54.71,54.45,54.5,354191.2632821724,22.9477,22.9813,22.8721,22.8931,354191.2633
2008-09-09 11:15:00,54.5,54.89,54.47,54.88,328610.78315623774,22.8931,23.0569,22.8805,23.0527,328610.7832
2008-09-09 11:20:00,54.88,55.08,54.82,55.01,343959.0712317985,23.0527,23.1367,23.0275,23.1073,343959.0712
2008-09-09 11:25:00,55.01,55.11,54.91,54.95,367571.8221172767,23.1073,23.1493,23.0653,23.0821,367571.8221
2008-09-09 11:30:00,54.95,55.02,54.86,54.96,209497.5731339368,23.0821,23.1115,23.0443,23.0863,209497.5731
2008-09-09 11:35:00,54.97,54.98,54.73,54.91,794569.06729634,23.0905,23.0947,22.9897,23.0653,794569.0673
2008-09-09 11:40:00,54.91,55.07,54.86,55.02,438934.8025711663,23.0653,23.1325,23.0443,23.1115,438934.8026
2008-09-09 11:45:00,55.02,55.11,54.97,55.06,294634.6582710219,23.1115,23.1493,23.0905,23.1283,294634.6583
2008-09-09 11:50:00,55.05,55.14,54.97,55.08,375049.19323101145,23.1241,23.1619,23.0905,23.1367,375049.1932
2008-09-09 11:55:00,55.08,55.37,55.07,55.34,311950.6755870392,23.1367,23.2585,23.1325,23.2459,311950.6756
2008-09-09 12:00:00,55.35,55.56,55.35,55.52,244391.9716646989,23.2501,23.3384,23.2501,23.3216,244391.9717
2008-09-09 12:05:00,55.52,55.52,55.27,55.29,445625.0819887184,23.3216,23.3216,23.2165,23.2249,445625.082
2008-09-09 12:10:00,55.27,55.45,55.26,55.37,422012.3311032402,23.2165,23.2921,23.2123,23.2585,422012.3311
2008-09-09 12:15:00,55.39,55.42,55.24,55.29,204512.6590581136,23.2669,23.2795,23.2039,23.2249,204512.6591
2008-09-09 12:20:00,55.29,55.3,55.15,55.18,221041.58467794835,23.2249,23.2291,23.1661,23.1787,221041.5847
2008-09-09 12:25:00,55.17,55.19,55.02,55.04,161091.43381870654,23.1745,23.1829,23.1115,23.1199,161091.4338
2008-09-09 12:30:00,55.04,55.24,55.02,55.14,307359.30735930736,23.1199,23.2039,23.1115,23.1619,307359.3074
2008-09-09 12:35:00,55.15,55.45,55.08,55.43,234815.68936114392,23.1661,23.2921,23.1367,23.2837,234815.6894
2008-09-09 12:40:00,55.44,55.45,55.23,55.37,184441.8208054572,23.2879,23.2921,23.1997,23.2585,184441.8208
2008-09-09 12:45:00,55.37,55.46,55.33,55.35,160041.9782237964,23.2585,23.2963,23.2417,23.2501,160041.9782
2008-09-09 12:50:00,55.35,55.38,55.25,55.28,189820.28072937165,23.2501,23.2627,23.2081,23.2207,189820.2807
2008-09-09 12:55:00,55.27,55.34,55.08,55.14,105470.28728846912,23.2165,23.2459,23.1367,23.1619,105470.2873
2008-09-09 13:00:00,55.14,55.34,55.07,55.32,139971.13997114,23.1619,23.2459,23.1325,23.2375,139971.14
2008-09-09 13:05:00,55.32,55.38,55.24,55.34,191263.2821723731,23.2375,23.2627,23.2039,23.2459,191263.2822
2008-09-09 13:10:00,55.35,55.38,55.17,55.37,139577.59412304868,23.2501,23.2627,23.1745,23.2585,139577.5941
2008-09-09 13:15:00,55.37,55.63,55.32,55.59,170274.1702741703,23.2585,23.3678,23.2375,23.351,170274.1703
2008-09-09 13:20:00,55.59,55.65,55.48,55.52,157943.06703397614,23.351,23.3762,23.3048,23.3216,157943.067
2008-09-09 13:25:00,55.52,55.54,55.39,55.5,146399.05548996458,23.3216,23.33,23.2669,23.3132,146399.0555
2008-09-09 13:30:00,55.5,55.59,55.17,55.26,218024.39984258168,23.3132,23.351,23.1745,23.2123,218024.3998
2008-09-09 13:35:00,55.27,55.29,55.08,55.18,135904.49954086318,23.2165,23.2249,23.1367,23.1787,135904.4995
2008-09-09 13:40:00,55.18,55.21,55.03,55.14,123835.76019939657,23.1787,23.1913,23.1157,23.1619,123835.7602
2008-09-09 13:45:00,55.13,55.14,54.75,54.75,238882.32979142072,23.1577,23.1619,22.9981,22.9981,238882.3298
2008-09-09 13:50:00,54.76,54.87,54.71,54.78,208185.7536402991,23.0023,23.0485,22.9813,23.0107,208185.7536
2008-09-09 13:55:00,54.77,54.89,54.73,54.82,164633.34645152828,23.0065,23.0569,22.9897,23.0275,164633.3465
2008-09-09 14:00:00,54.83,54.98,54.8,54.91,191394.46412173685,23.0317,23.0947,23.0191,23.0653,191394.4641
2008-09-09 14:05:00,54.9,54.9,54.73,54.82,165289.2561983471,23.0611,23.0611,22.9897,23.0275,165289.2562
2008-09-09 14:10:00,54.83,55.03,54.76,54.92,236783.4186016004,23.0317,23.1157,23.0023,23.0695,236783.4186
2008-09-09 14:15:00,54.92,55.0,54.82,54.82,567493.1129476584,23.0695,23.1031,23.0275,23.0275,567493.1129
2008-09-09 14:20:00,54.82,54.92,54.71,54.81,217762.03594385413,23.0275,23.0695,22.9813,23.0233,217762.0359
2008-09-09 14:25:00,54.8,54.82,54.49,54.52,270365.9976387249,23.0191,23.0275,22.8889,22.9015,270365.9976
2008-09-09 14:30:00,54.53,54.6,54.39,54.4,316410.8618654073,22.9057,22.9351,22.8469,22.8511,316410.8619
2008-09-09 14:35:00,54.4,54.43,54.17,54.27,364948.1831300013,22.8511,22.8637,22.7545,22.7965,364948.1831
2008-09-09 14:40:00,54.27,54.28,54.14,54.21,258166.07634789453,22.7965,22.8007,22.7419,22.7713,258166.0763
2008-09-09 14:45:00,54.21,54.3,54.09,54.24,398006.0343696707,22.7713,22.8091,22.7209,22.7839,398006.0344
2008-09-09 14:50:00,54.25,54.3,54.12,54.15,259215.5319428047,22.7881,22.8091,22.7335,22.7461,259215.5319
2008-09-09 14:55:00,54.13,54.15,53.9,53.97,346845.0741178014,22.7377,22.7461,22.6411,22.6705,346845.0741
2008-09-09 15:00:00,53.96,54.02,53.78,53.8,312081.857536403,22.6663,22.6915,22.5907,22.5991,312081.8575
2008-09-09 15:05:00,53.8,53.81,53.55,53.64,425029.51593860687,22.5991,22.6033,22.494,22.5318,425029.5159
2008-09-09 15:10:00,53.64,53.7,53.47,53.47,436311.1635838909,22.5318,22.557,22.4604,22.4604,436311.1636
2008-09-09 15:15:00,53.47,53.6,53.45,53.49,403646.8581923128,22.4604,22.515,22.452,22.4688,403646.8582
2008-09-09 15:20:00,53.5,53.55,53.44,53.51,295815.29581529583,22.473,22.494,22.4478,22.4772,295815.2958
2008-09-09 15:25:00,53.51,53.65,53.51,53.59,381083.5629017448,22.4772,22.536,22.4772,22.5108,381083.5629
2008-09-09 15:30:00,53.59,53.64,53.45,53.47,491932.31011412834,22.5108,22.5318,22.452,22.4604,491932.3101
2008-09-09 15:35:00,53.47,53.51,53.28,53.32,590056.4082382264,22.4604,22.4772,22.3806,22.3974,590056.4082
2008-09-09 15:40:00,53.32,53.32,52.86,52.87,811097.9929161748,22.3974,22.3974,22.2042,22.2084,811097.9929
2008-09-09 15:45:00,52.87,52.9,52.63,52.64,1012462.285189558,22.2084,22.221,22.1076,22.1118,1012462.2852
2008-09-09 15:50:00,52.63,52.76,52.35,52.42,1325200.0524727798,22.1076,22.1622,21.99,22.0194,1325200.0525
2008-09-09 15:55:00,52.42,52.45,52.03,52.1,2047225.5017709564,22.0194,22.032,21.8556,21.885,2047225.5018
2008-09-10 09:30:00,52.78,53.54,52.74,53.28,585071.4941624033,22.1706,22.4898,22.1538,22.3806,585071.4942
2008-09-10 09:35:00,53.28,53.62,53.25,53.5,554506.0999606454,22.3806,22.5234,22.368,22.473,554506.1
2008-09-10 09:40:00,53.51,53.77,53.42,53.72,400236.1275088548,22.4772,22.5865,22.4394,22.5655,400236.1275
2008-09-10 09:45:00,53.72,54.21,53.7,54.18,452708.9072543618,22.5655,22.7713,22.557,22.7587,452708.9073
2008-09-10 09:50:00,54.2,54.38,54.11,54.2,493900.0393545848,22.7671,22.8427,22.7293,22.7671,493900.0394
2008-09-10 09:55:00,54.2,54.26,54.02,54.02,406664.0430276794,22.7671,22.7923,22.6915,22.6915,406664.043
2008-09-10 10:00:00,54.03,54.21,53.8,53.89,370195.461104552,22.6957,22.7713,22.5991,22.6369,370195.4611
2008-09-10 10:05:00,53.89,54.03,53.84,53.88,321133.4120425029,22.6369,22.6957,22.6159,22.6327,321133.412
2008-09-10 10:10:00,53.88,54.15,53.88,53.9,282565.9189295553,22.6327,22.7461,22.6327,22.6411,282565.9189
2008-09-10 10:15:00,53.91,53.99,53.67,53.97,295946.4777646596,22.6453,22.6789,22.5444,22.6705,295946.4778
2008-09-10 10:20:00,53.96,54.1,53.8,53.85,239275.875639512,22.6663,22.7251,22.5991,22.6201,239275.8756
2008-09-10 10:25:00,53.86,53.95,53.71,53.86,202151.3839695658,22.6243,22.6621,22.5613,22.6243,202151.384
2008-09-10 10:30:00,53.89,54.18,53.8,54.17,269578.9059425423,22.6369,22.7587,22.5991,22.7545,269578.9059
2008-09-10 10:35:00,54.17,54.37,53.85,54.05,746687.6557785649,22.7545,22.8385,22.6201,22.7041,746687.6558
2008-09-10 10:40:00,54.05,54.11,53.9,53.98,370457.8250032796,22.7041,22.7293,22.6411,22.6747,370457.825
2008-09-10 10:45:00,53.98,53.99,53.56,53.63,402335.0386986751,22.6747,22.6789,22.4982,22.5276,402335.0387
2008-09-10 10:50:00,53.64,53.66,53.48,53.5,313131.3131313132,22.5318,22.5402,22.4646,22.473,313131.3131
2008-09-10 10:55:00,53.51,53.57,53.24,53.55,366522.3665223665,22.4772,22.5024,22.3638,22.494,366522.3665
2008-09-10 11:00:00,53.54,53.65,53.48,53.64,323625.86908041453,22.4898,22.536,22.4646,22.5318,323625.8691
2008-09-10 11:05:00,53.64,53.92,53.63,53.82,232323.2323232324,22.5318,22.6495,22.5276,22.6075,232323.2323
2008-09-10 11:10:00,53.8,53.83,53.67,53.77,223665.2236652237,22.5991,22.6117,22.5444,22.5865,223665.2237
2008-09-10 11:15:00,53.79,53.79,53.24,53.25,205693.2966023875,22.5949,22.5949,22.3638,22.368,205693.2966
2008-09-10 11:20:00,53.3,53.3,53.06,53.15,254361.79981634527,22.389,22.389,22.2882,22.326,254361.7998
2008-09-10 11:25:00,53.15,53.18,52.98,53.0,217630.8539944904,22.326,22.3386,22.2546,22.263,217630.854
2008-09-10 11:30:00,53.0,53.4,52.84,53.39,332677.4235865145,22.263,22.431,22.1958,22.4268,332677.4236
2008-09-10 11:35:00,53.38,53.87,53.35,53.86,270234.8156893612,22.4226,22.6285,22.41,22.6243,270234.8157
2008-09-10 11:40:00,53.86,54.12,53.77,53.92,338187.06545979274,22.6243,22.7335,22.5865,22.6495,338187.0655
2008-09-10 11:45:00,53.9,53.9,53.63,53.83,297127.1153089335,22.6411,22.6411,22.5276,22.6117,297127.1153
2008-09-10 11:50:00,53.83,53.88,53.49,53.65,166338.71179325724,22.6117,22.6327,22.4688,22.536,166338.7118
2008-09-10 11:55:00,53.64,53.82,53.51,53.55,124360.48799685165,22.5318,22.6075,22.4772,22.494,124360.488
2008-09-10 12:00:00,53.54,53.73,53.51,53.57,148891.51252787616,22.4898,22.5697,22.4772,22.5024,148891.5125
2008-09-10 12:05:00,53.58,53.78,53.51,53.64,147579.6930342385,22.5066,22.5907,22.4772,22.5318,147579.693
2008-09-10 12:10:00,53.63,53.86,53.51,53.7,181818.18181818185,22.5276,22.6243,22.4772,22.557,181818.1818
2008-09-10 12:15:00,53.7,53.87,53.61,53.83,144562.50819887183,22.557,22.6285,22.5192,22.6117,144562.5082
2008-09-10 12:20:00,53.83,53.99,53.71,53.81,130919.58546504,22.6117,22.6789,22.5613,22.6033,130919.5855
2008-09-10 12:25:00,53.8,53.96,53.78,53.86,122655.12265512266,22.5991,22.6663,22.5907,22.6243,122655.1227
2008-09-10 12:30:00,53.85,54.1,53.83,54.06,119506.75587039224,22.6201,22.7251,22.6117,22.7083,119506.7559
2008-09-10 12:35:00,54.08,54.14,54.05,54.13,147448.5110848747,22.7167,22.7419,22.7041,22.7377,147448.5111
2008-09-10 12:40:00,54.12,54.28,54.07,54.07,228781.3196904106,22.7335,22.8007,22.7125,22.7125,228781.3197
2008-09-10 12:45:00,54.08,54.25,53.91,54.13,199658.92693165425,22.7167,22.7881,22.6453,22.7377,199658.9269
2008-09-10 12:50:00,54.13,54.15,54.02,54.07,123442.21435130526,22.7377,22.7461,22.6915,22.7125,123442.2144
2008-09-10 12:55:00,54.06,54.09,54.0,54.01,111242.29306047488,22.7083,22.7209,22.6831,22.6873,111242.2931
2008-09-10 13:00:00,54.02,54.1,53.98,54.01,106257.37898465172,22.6915,22.7251,22.6747,22.6873,106257.379
2008-09-10 13:05:00,54.01,54.01,53.83,53.86,113603.5681490227,22.6873,22.6873,22.6117,22.6243,113603.5681
2008-09-10 13:10:00,53.86,53.88,53.78,53.83,129083.03817394728,22.6243,22.6327,22.5907,22.6117,129083.0382
2008-09-10 13:15:00,53.83,53.89,53.75,53.89,71231.79850452578,22.6117,22.6369,22.5781,22.6369,71231.7985
2008-09-10 13:20:00,53.89,53.99,53.83,53.94,70969.43460579825,22.6369,22.6789,22.6117,22.6579,70969.4346
2008-09-10 13:25:00,53.93,54.07,53.93,54.05,142594.77895841532,22.6537,22.7125,22.6537,22.7041,142594.779
2008-09-10 13:30:00,54.06,54.34,54.05,54.33,233766.23376623372,22.7083,22.8259,22.7041,22.8217,233766.2338
2008-09-10 13:35:00,54.34,54.43,54.29,54.34,306047.4878656697,22.8259,22.8637,22.8049,22.8259,306047.4879
2008-09-10 13:40:00,54.34,54.43,54.31,54.37,155581.79194542833,22.8259,22.8637,22.8133,22.8385,155581.7919
2008-09-10 13:45:00,54.37,54.41,54.2,54.21,180243.99842581665,22.8385,22.8553,22.7671,22.7713,180243.9984
2008-09-10 13:50:00,54.21,54.29,54.08,54.29,165158.07424898335,22.7713,22.8049,22.7167,22.8049,165158.0742
2008-09-10 13:55:00,54.29,54.33,54.16,54.2,163846.25475534567,22.8049,22.8217,22.7503,22.7671,163846.2548
2008-09-10 14:00:00,54.24,54.43,54.2,54.23,255804.8012593467,22.7839,22.8637,22.7671,22.7797,255804.8013
2008-09-10 14:05:00,54.23,54.44,54.21,54.44,212383.57601993968,22.7797,22.8679,22.7713,22.8679,212383.576
2008-09-10 14:10:00,54.46,54.62,54.43,54.62,236127.5088547816,22.8763,22.9435,22.8637,22.9435,236127.5089
2008-09-10 14:15:00,54.62,54.76,54.62,54.68,248327.430145612,22.9435,23.0023,22.9435,22.9687,248327.4301
2008-09-10 14:20:00,54.69,54.79,54.58,54.6,269054.17814508727,22.9729,23.0149,22.9267,22.9351,269054.1781
2008-09-10 14:25:00,54.61,54.76,54.53,54.66,210022.30093139183,22.9393,23.0023,22.9057,22.9603,210022.3009
2008-09-10 14:30:00,54.66,54.7,54.57,54.7,206218.0243998426,22.9603,22.9771,22.9225,22.9771,206218.0244
2008-09-10 14:35:00,54.7,54.82,54.69,54.73,223796.40561458745,22.9771,23.0275,22.9729,22.9897,223796.4056
2008-09-10 14:40:00,54.73,54.74,54.63,54.66,311163.58389085665,22.9897,22.9939,22.9477,22.9603,311163.5839
2008-09-10 14:45:00,54.66,54.87,54.66,54.86,122261.57680703136,22.9603,23.0485,22.9603,23.0443,122261.5768
2008-09-10 14:50:00,54.86,54.94,54.85,54.92,205955.66050111505,23.0443,23.0779,23.0401,23.0695,205955.6605
2008-09-10 14:55:00,54.93,54.95,54.66,54.78,241768.3326774236,23.0737,23.0821,22.9603,23.0107,241768.3327
2008-09-10 15:00:00,54.78,54.79,54.63,54.69,233766.23376623372,23.0107,23.0149,22.9477,22.9729,233766.2338
2008-09-10 15:05:00,54.68,54.88,54.66,54.85,185360.0944510036,22.9687,23.0527,22.9603,23.0401,185360.0945
2008-09-10 15:10:00,54.84,55.06,54.81,55.03,368096.54991473176,23.0359,23.1283,23.0233,23.1157,368096.5499
2008-09-10 15:15:00,55.03,55.24,55.02,55.14,228781.3196904106,23.1157,23.2039,23.1115,23.1619,228781.3197
2008-09-10 15:20:00,55.14,55.34,55.13,55.28,234553.3254624164,23.1619,23.2459,23.1577,23.2207,234553.3255
2008-09-10 15:25:00,55.29,55.33,55.18,55.27,263282.1723730815,23.2249,23.2417,23.1787,23.2165,263282.1724
2008-09-10 15:30:00,55.27,55.31,55.23,55.24,253443.5261707989,23.2165,23.2333,23.1997,23.2039,253443.5262
2008-09-10 15:35:00,55.24,55.26,54.95,54.96,457300.2754820937,23.2039,23.2123,23.0821,23.0863,457300.2755
2008-09-10 15:40:00,54.96,55.14,54.96,54.99,506887.0523415978,23.0863,23.1619,23.0863,23.0989,506887.0523
2008-09-10 15:45:00,54.98,55.0,54.76,54.86,423061.78669815033,23.0947,23.1031,23.0023,23.0443,423061.7867
2008-09-10 15:50:00,54.86,54.89,54.78,54.81,498753.7714810442,23.0443,23.0569,23.0107,23.0233,498753.7715
2008-09-10 15:55:00,54.81,54.82,54.66,54.74,656565.6565656565,23.0233,23.0275,22.9603,22.9939,656565.6566
2008-09-11 09:30:00,54.24,54.69,53.79,54.37,442345.53325462417,22.7839,22.9729,22.5949,22.8385,442345.5333
2008-09-11 09:35:00,54.41,54.67,53.94,54.55,277843.36875245965,22.8553,22.9645,22.6579,22.9141,277843.3688
2008-09-11 09:40:00,54.55,55.02,54.3,54.42,460448.6422668241,22.9141,23.1115,22.8091,22.8595,460448.6423
2008-09-11 09:45:00,54.41,54.48,53.71,53.73,353010.62573789846,22.8553,22.8847,22.5613,22.5697,353010.6257
2008-09-11 09:50:00,53.73,53.98,53.64,53.83,469237.8328741965,22.5697,22.6747,22.5318,22.6117,469237.8329
2008-09-11 09:55:00,53.83,53.93,53.74,53.83,397350.1246228519,22.6117,22.6537,22.5739,22.6117,397350.1246
2008-09-11 10:00:00,53.83,53.84,53.3,53.3,608946.608946609,22.6117,22.6159,22.389,22.389,608946.6089
2008-09-11 10:05:00,53.29,53.46,53.25,53.45,391971.66469893744,22.3848,22.4562,22.368,22.452,391971.6647
2008-09-11 10:10:00,53.46,53.9,53.41,53.67,567493.1129476584,22.4562,22.6411,22.4352,22.5444,567493.1129
2008-09-11 10:15:00,53.69,53.87,53.48,53.53,371376.098648826,22.5528,22.6285,22.4646,22.4856,371376.0986
2008-09-11 10:20:00,53.53,53.61,53.41,53.5,281254.0994359176,22.4856,22.5192,22.4352,22.473,281254.0994
2008-09-11 10:25:00,53.5,53.81,53.5,53.74,279155.18824609736,22.473,22.6033,22.473,22.5739,279155.1882
2008-09-11 10:30:00,53.73,53.86,53.57,53.7,263282.1723730815,22.5697,22.6243,22.5024,22.557,263282.1724
2008-09-11 10:35:00,53.7,53.79,53.22,53.41,351829.9881936246,22.557,22.5949,22.3554,22.4352,351829.9882
2008-09-11 10:40:00,53.42,53.61,53.35,53.51,223534.0417158599,22.4394,22.5192,22.41,22.4772,223534.0417
2008-09-11 10:45:00,53.52,53.73,53.39,53.63,249508.06768988588,22.4814,22.5697,22.4268,22.5276,249508.0677
2008-09-11 10:50:00,53.64,54.08,53.64,54.0,363898.7275350912,22.5318,22.7167,22.5318,22.6831,363898.7275
2008-09-11 10:55:00,53.99,54.03,53.54,53.77,236783.4186016004,22.6789,22.6957,22.4898,22.5865,236783.4186
2008-09-11 11:00:00,53.76,54.05,53.66,53.88,301193.7557392103,22.5823,22.7041,22.5402,22.6327,301193.7557
2008-09-11 11:05:00,53.93,54.14,53.92,54.1,278105.7326511872,22.6537,22.7419,22.6495,22.7251,278105.7327
2008-09-11 11:10:00,54.09,54.18,53.96,54.16,231667.32257641348,22.7209,22.7587,22.6663,22.7503,231667.3226
2008-09-11 11:15:00,54.18,54.24,54.02,54.09,258953.1680440772,22.7587,22.7839,22.6915,22.7209,258953.168
2008-09-11 11:20:00,54.08,54.25,54.03,54.22,279942.27994228,22.7167,22.7881,22.6957,22.7755,279942.2799
2008-09-11 11:25:00,54.21,54.24,53.96,54.23,229437.22943722943,22.7713,22.7839,22.6663,22.7797,229437.2294
2008-09-11 11:30:00,54.24,54.66,54.21,54.66,243604.87996851635,22.7839,22.9603,22.7713,22.9603,243604.88
2008-09-11 11:35:00,54.66,54.7,54.14,54.64,393414.6661419389,22.9603,22.9771,22.7419,22.9519,393414.6661
2008-09-11 11:40:00,54.66,54.79,54.5,54.66,195854.65040010496,22.9603,23.0149,22.8931,22.9603,195854.6504
2008-09-11 11:45:00,54.66,54.68,54.46,54.57,174209.6287550833,22.9603,22.9687,22.8763,22.9225,174209.6288
2008-09-11 11:50:00,54.57,54.85,54.49,54.79,178932.17893217894,22.9225,23.0401,22.8889,23.0149,178932.1789
2008-09-11 11:55:00,54.8,55.03,54.8,54.89,344746.1629279811,23.0191,23.1157,23.0191,23.0569,344746.1629
2008-09-11 12:00:00,54.89,55.29,54.89,55.26,280729.37163846253,23.0569,23.2249,23.0569,23.2123,280729.3716
2008-09-11 12:05:00,55.26,55.26,55.07,55.08,337399.9737636101,23.2123,23.2123,23.1325,23.1367,337399.9738
2008-09-11 12:10:00,55.08,55.2,54.89,54.89,219598.58323494688,23.1367,23.1871,23.0569,23.0569,219598.5832
2008-09-11 12:15:00,54.89,54.97,54.79,54.97,216843.76229830776,23.0569,23.0905,23.0149,23.0905,216843.7623
2008-09-11 12:20:00,54.98,55.22,54.98,55.05,204512.6590581136,23.0947,23.1955,23.0947,23.1241,204512.6591
2008-09-11 12:25:00,55.05,55.08,54.7,54.71,214220.1233110324,23.1241,23.1367,22.9771,22.9813,214220.1233
2008-09-11 12:30:00,54.7,54.75,54.46,54.66,307359.30735930736,22.9771,22.9981,22.8763,22.9603,307359.3074
2008-09-11 12:35:00,54.67,54.75,54.5,54.7,187065.4597927325,22.9645,22.9981,22.8931,22.9771,187065.4598
2008-09-11 12:40:00,54.7,54.7,54.31,54.33,209366.391184573,22.9771,22.9771,22.8133,22.8217,209366.3912
2008-09-11 12:45:00,54.33,54.34,54.2,54.28,311032.40194149286,22.8217,22.8259,22.7671,22.8007,311032.4019
2008-09-11 12:50:00,54.28,54.38,54.08,54.14,247540.33844942937,22.8007,22.8427,22.7167,22.7419,247540.3384
2008-09-11 12:55:00,54.14,54.26,54.06,54.06,147710.87498360226,22.7419,22.7923,22.7083,22.7083,147710.875
2008-09-11 13:00:00,54.06,54.15,54.02,54.1,160304.34212252396,22.7083,22.7461,22.6915,22.7251,160304.3421
2008-09-11 13:05:00,54.09,54.15,53.95,54.02,152564.60711006165,22.7209,22.7461,22.6621,22.6915,152564.6071
2008-09-11 13:10:00,54.01,54.11,53.98,54.03,120425.02951593862,22.6873,22.7293,22.6747,22.6957,120425.0295
2008-09-11 13:15:00,54.02,54.02,53.75,53.83,225501.7709563164,22.6915,22.6915,22.5781,22.6117,225501.771
2008-09-11 13:20:00,53.83,53.9,53.67,53.73,196641.74209628755,22.6117,22.6411,22.5444,22.5697,196641.7421
2008-09-11 13:25:00,53.74,53.86,53.63,53.8,197035.28794437888,22.5739,22.6243,22.5276,22.5991,197035.2879
2008-09-11 13:30:00,53.8,53.95,53.77,53.92,163846.25475534567,22.5991,22.6621,22.5865,22.6495,163846.2548
2008-09-11 13:35:00,53.92,54.12,53.89,54.12,171717.17171717173,22.6495,22.7335,22.6369,22.7335,171717.1717
2008-09-11 13:40:00,54.12,54.29,54.1,54.27,175914.9940968123,22.7335,22.8049,22.7251,22.7965,175914.9941
2008-09-11 13:45:00,54.26,54.3,54.05,54.22,141807.68726223274,22.7923,22.8091,22.7041,22.7755,141807.6873
2008-09-11 13:50:00,54.21,54.5,54.16,54.5,331890.331890332,22.7713,22.8931,22.7503,22.8931,331890.3319
2008-09-11 13:55:00,54.49,54.52,54.31,54.36,154532.33635051816,22.8889,22.9015,22.8133,22.8343,154532.3364
2008-09-11 14:00:00,54.37,54.44,54.15,54.43,179850.45257772531,22.8385,22.8679,22.7461,22.8637,179850.4526
2008-09-11 14:05:00,54.45,54.66,54.37,54.62,266430.5391578119,22.8721,22.9603,22.8385,22.9435,266430.5392
2008-09-11 14:10:00,54.61,54.7,54.5,54.63,205037.38685556868,22.9393,22.9771,22.8931,22.9477,205037.3869
2008-09-11 14:15:00,54.63,54.68,54.48,54.68,139971.13997114,22.9477,22.9687,22.8847,22.9687,139971.14
2008-09-11 14:20:00,54.68,54.92,54.68,54.72,173422.5370589007,22.9687,23.0695,22.9687,22.9855,173422.5371
2008-09-11 14:25:00,54.72,54.82,54.65,54.7,167125.80348943986,22.9855,23.0275,22.9561,22.9771,167125.8035
2008-09-11 14:30:00,54.71,54.71,54.5,54.52,136298.0453889545,22.9813,22.9813,22.8931,22.9015,136298.0454
2008-09-11 14:35:00,54.53,54.54,54.31,54.35,135773.31759149942,22.9057,22.9099,22.8133,22.8301,135773.3176
2008-09-11 14:40:00,54.34,54.44,54.21,54.31,178276.2691853601,22.8259,22.8679,22.7713,22.8133,178276.2692
2008-09-11 14:45:00,54.31,54.73,54.31,54.71,158074.2489833399,22.8133,22.9897,22.8133,22.9813,158074.249
2008-09-11 14:50:00,54.72,54.73,54.49,54.7,156500.0655909747,22.9855,22.9897,22.8889,22.9771,156500.0656
2008-09-11 14:55:00,54.7,54.73,54.5,54.57,120425.02951593862,22.9771,22.9897,22.8931,22.9225,120425.0295
2008-09-11 15:00:00,54.57,54.73,54.54,54.73,175652.63019808475,22.9225,22.9897,22.9099,22.9897,175652.6302
2008-09-11 15:05:00,54.73,54.93,54.73,54.77,204775.0229568412,22.9897,23.0737,22.9897,23.0065,204775.023
2008-09-11 15:10:00,54.76,54.81,54.57,54.57,155319.42804670078,23.0023,23.0233,22.9225,22.9225,155319.428
2008-09-11 15:15:00,54.57,54.67,54.41,54.41,205693.2966023875,22.9225,22.9645,22.8553,22.8553,205693.2966
2008-09-11 15:20:00,54.41,54.5,54.3,54.4,273120.818575364,22.8553,22.8931,22.8091,22.8511,273120.8186
2008-09-11 15:25:00,54.39,54.47,54.28,54.34,223271.6778171324,22.8469,22.8805,22.8007,22.8259,223271.6778
2008-09-11 15:30:00,54.36,54.44,54.16,54.38,231536.14062704967,22.8343,22.8679,22.7503,22.8427,231536.1406
2008-09-11 15:35:00,54.37,54.52,54.32,54.51,223402.8597664961,22.8385,22.9015,22.8175,22.8973,223402.8598
2008-09-11 15:40:00,54.5,54.75,54.42,54.62,390397.4813065722,22.8931,22.9981,22.8595,22.9435,390397.4813
2008-09-11 15:45:00,54.62,54.9,54.62,54.85,363767.5455857274,22.9435,23.0611,22.9435,23.0401,363767.5456
2008-09-11 15:50:00,54.86,55.05,54.78,54.81,485373.21264594,23.0443,23.1241,23.0107,23.0233,485373.2126
2008-09-11 15:55:00,54.8,55.3,54.79,55.29,927849.927849928,23.0191,23.2291,23.0149,23.2249,927849.9278
2008-09-12 09:30:00,55.17,55.65,55.04,55.4,490489.3086711269,23.1745,23.3762,23.1199,23.2711,490489.3087
2008-09-12 09:35:00,55.4,55.5,54.89,54.93,401154.4011544012,23.2711,23.3132,23.0569,23.0737,401154.4012
2008-09-12 09:40:00,54.94,55.25,54.83,55.11,307228.1254099436,23.0779,23.2081,23.0317,23.1493,307228.1254
2008-09-12 09:45:00,55.11,55.24,54.95,55.0,223796.40561458745,23.1493,23.2039,23.0821,23.1031,223796.4056
2008-09-12 09:50:00,55.01,55.23,54.8,55.15,258821.9860947134,23.1073,23.1997,23.0191,23.1661,258821.9861
2008-09-12 09:55:00,55.16,55.49,55.08,55.08,323101.1412829595,23.1703,23.309,23.1367,23.1367,323101.1413
2008-09-12 10:00:00,55.08,55.66,55.06,55.6,320346.32034632034,23.1367,23.3804,23.1283,23.3552,320346.3203
2008-09-12 10:05:00,55.59,55.87,55.56,55.72,372032.0083956448,23.351,23.4686,23.3384,23.4056,372032.0084
2008-09-12 10:10:00,55.71,55.85,55.56,55.64,359044.9954086318,23.4014,23.4602,23.3384,23.372,359044.9954
2008-09-12 10:15:00,55.64,56.1,55.63,56.07,297914.2070051161,23.372,23.5652,23.3678,23.5526,297914.207
2008-09-12 10:20:00,56.06,56.12,55.91,56.07,325331.23442214355,23.5484,23.5736,23.4854,23.5526,325331.2344
2008-09-12 10:25:00,56.09,56.2,56.07,56.16,242817.7882723337,23.561,23.6072,23.5526,23.5904,242817.7883
2008-09-12 10:30:00,56.17,56.17,55.99,56.04,215925.48865276136,23.5946,23.5946,23.519,23.54,215925.4887
2008-09-12 10:35:00,56.04,56.11,55.89,56.07,178013.90528663257,23.54,23.5694,23.477,23.5526,178013.9053
2008-09-12 10:40:00,56.07,56.28,56.05,56.2,255935.9832087105,23.5526,23.6408,23.5442,23.6072,255935.9832
2008-09-12 10:45:00,56.2,56.33,56.19,56.23,191919.19191919192,23.6072,23.6618,23.603,23.6198,191919.1919
2008-09-12 10:50:00,56.22,56.46,56.2,56.39,169880.62442607898,23.6156,23.7164,23.6072,23.687,169880.6244
2008-09-12 10:55:00,56.39,56.43,56.2,56.2,139052.8663255936,23.687,23.7038,23.6072,23.6072,139052.8663
2008-09-12 11:00:00,56.2,56.34,56.12,56.12,169880.62442607898,23.6072,23.666,23.5736,23.5736,169880.6244
2008-09-12 11:05:00,56.13,56.3,56.07,56.26,143381.87065459794,23.5778,23.6492,23.5526,23.6324,143381.8707
2008-09-12 11:10:00,56.26,56.28,56.04,56.13,105470.28728846912,23.6324,23.6408,23.54,23.5778,105470.2873
2008-09-12 11:15:00,56.13,56.27,56.11,56.11,135904.49954086318,23.5778,23.6366,23.5694,23.5694,135904.4995
2008-09-12 11:20:00,56.11,56.26,56.07,56.25,219598.58323494688,23.5694,23.6324,23.5526,23.6282,219598.5832
2008-09-12 11:25:00,56.27,56.36,56.14,56.14,163452.70890725436,23.6366,23.6744,23.582,23.582,163452.7089
2008-09-12 11:30:00,56.14,56.2,56.04,56.11,149416.24032533125,23.582,23.6072,23.54,23.5694,149416.2403
2008-09-12 11:35:00,56.11,56.18,56.03,56.03,127508.85478158206,23.5694,23.5988,23.5358,23.5358,127508.8548
2008-09-12 11:40:00,56.03,56.04,55.84,55.98,148366.7847304211,23.5358,23.54,23.456,23.5148,148366.7847
2008-09-12 11:45:00,55.98,56.17,55.91,56.16,141282.95946477764,23.5148,23.5946,23.4854,23.5904,141282.9595
2008-09-12 11:50:00,56.16,56.2,56.07,56.11,114915.38764266035,23.5904,23.6072,23.5526,23.5694,114915.3876
2008-09-12 11:55:00,56.11,56.15,55.94,55.98,102584.28440246622,23.5694,23.5862,23.498,23.5148,102584.2844
2008-09-12 12:00:00,55.98,56.06,55.84,55.84,131313.1313131313,23.5148,23.5484,23.456,23.456,131313.1313
2008-09-12 12:05:00,55.85,55.91,55.74,55.78,129214.22012331104,23.4602,23.4854,23.414,23.4308,129214.2201
2008-09-12 12:10:00,55.78,55.8,55.58,55.75,157155.97533779353,23.4308,23.4392,23.3468,23.4182,157155.9753
2008-09-12 12:15:00,55.75,55.98,55.55,55.97,175783.8121474485,23.4182,23.5148,23.3342,23.5106,175783.8121
2008-09-12 12:20:00,55.96,56.05,55.85,55.9,117670.20857929948,23.5064,23.5442,23.4602,23.4812,117670.2086
2008-09-12 12:25:00,55.89,56.01,55.82,55.96,150596.87786960514,23.477,23.5274,23.4476,23.5064,150596.8779
2008-09-12 12:30:00,55.98,56.02,55.85,55.88,79102.71546635183,23.5148,23.5316,23.4602,23.4728,79102.7155
2008-09-12 12:35:00,55.88,55.93,55.82,55.87,77003.80427653155,23.4728,23.4938,23.4476,23.4686,77003.8043
2008-09-12 12:40:00,55.87,55.92,55.79,55.81,109012.19992129084,23.4686,23.4896,23.435,23.4434,109012.1999
2008-09-12 12:45:00,55.82,55.82,55.56,55.69,162403.25331234423,23.4476,23.4476,23.3384,23.393,162403.2533
2008-09-12 12:50:00,55.69,55.73,55.58,55.63,160435.52407188772,23.393,23.4098,23.3468,23.3678,160435.5241
2008-09-12 12:55:00,55.62,55.7,55.56,55.58,135248.58979404435,23.3636,23.3972,23.3384,23.3468,135248.5898
2008-09-12 13:00:00,55.58,55.79,55.56,55.63,133412.0425029516,23.3468,23.435,23.3384,23.3678,133412.0425
2008-09-12 13:05:00,55.63,55.74,55.63,55.74,90515.5450609996,23.3678,23.414,23.3678,23.414,90515.5451
2008-09-12 13:10:00,55.74,55.82,55.62,55.67,93532.72989636626,23.414,23.4476,23.3636,23.3846,93532.7299
2008-09-12 13:15:00,55.68,55.93,55.67,55.73,119506.75587039224,23.3888,23.4938,23.3846,23.4098,119506.7559
2008-09-12 13:20:00,55.72,55.85,55.63,55.76,110061.65551620098,23.4056,23.4602,23.3678,23.4224,110061.6555
2008-09-12 13:25:00,55.76,55.88,55.71,55.88,80545.71690935327,23.4224,23.4728,23.4014,23.4728,80545.7169
2008-09-12 13:30:00,55.88,56.04,55.84,56.02,127508.85478158206,23.4728,23.54,23.456,23.5316,127508.8548
2008-09-12 13:35:00,56.02,56.07,55.86,55.91,151646.33346451528,23.5316,23.5526,23.4644,23.4854,151646.3335
2008-09-12 13:40:00,55.9,56.03,55.66,55.66,166732.25764134855,23.4812,23.5358,23.3804,23.3804,166732.2576
2008-09-12 13:45:00,55.69,55.74,55.28,55.37,219729.76518431064,23.393,23.414,23.2207,23.2585,219729.7652
2008-09-12 13:50:00,55.37,55.53,55.29,55.48,170798.89807162536,23.2585,23.3258,23.2249,23.3048,170798.8981
2008-09-12 13:55:00,55.48,55.68,55.39,55.66,116358.38908566182,23.3048,23.3888,23.2669,23.3804,116358.3891
2008-09-12 14:00:00,55.66,55.69,55.42,55.59,139184.04827495737,23.3804,23.393,23.2795,23.351,139184.0483
2008-09-12 14:05:00,55.59,55.78,55.59,55.59,176046.17604617606,23.351,23.4308,23.351,23.351,176046.176
2008-09-12 14:10:00,55.6,55.62,55.46,55.55,109405.74576938212,23.3552,23.3636,23.2963,23.3342,109405.7458
2008-09-12 14:15:00,55.57,55.69,55.44,55.57,156500.0655909747,23.3426,23.393,23.2879,23.3426,156500.0656
2008-09-12 14:20:00,55.57,55.61,55.48,55.59,99304.73566837204,23.3426,23.3594,23.3048,23.351,99304.7357
2008-09-12 14:25:00,55.59,55.65,55.42,55.5,137609.86488259217,23.351,23.3762,23.2795,23.3132,137609.8649
2008-09-12 14:30:00,55.5,55.53,55.34,55.37,111111.11111111112,23.3132,23.3258,23.2459,23.2585,111111.1111
2008-09-12 14:35:00,55.37,55.6,55.37,55.59,80283.35301062574,23.2585,23.3552,23.2585,23.351,80283.353
2008-09-12 14:40:00,55.59,55.85,55.56,55.81,120293.84756657484,23.351,23.4602,23.3384,23.4434,120293.8476
2008-09-12 14:45:00,55.8,55.98,55.79,55.88,186803.095894005,23.4392,23.5148,23.435,23.4728,186803.0959
2008-09-12 14:50:00,55.88,55.97,55.82,55.92,153351.69880624427,23.4728,23.5106,23.4476,23.4896,153351.6988
2008-09-12 14:55:00,55.92,56.25,55.92,56.23,168699.98688180506,23.4896,23.6282,23.4896,23.6198,168699.9869
2008-09-12 15:00:00,56.23,56.26,55.95,55.96,126984.12698412698,23.6198,23.6324,23.5022,23.5064,126984.127
2008-09-12 15:05:00,55.96,56.13,55.88,55.98,168044.07713498623,23.5064,23.5778,23.4728,23.5148,168044.0771
2008-09-12 15:10:00,55.98,56.2,55.91,56.2,185753.64029909484,23.5148,23.6072,23.4854,23.6072,185753.6403
2008-09-12 15:15:00,56.2,56.3,56.15,56.17,173028.99121080938,23.6072,23.6492,23.5862,23.5946,173028.9912
2008-09-12 15:20:00,56.17,56.25,56.06,56.16,175521.448248721,23.5946,23.6282,23.5484,23.5904,175521.4482
2008-09-12 15:25:00,56.17,56.26,56.05,56.19,170274.1702741703,23.5946,23.6324,23.5442,23.603,170274.1703
2008-09-12 15:30:00,56.19,56.19,55.92,55.98,165813.98399580218,23.603,23.603,23.4896,23.5148,165813.984
2008-09-12 15:35:00,55.98,55.98,55.72,55.84,251738.16082907,23.5148,23.5148,23.4056,23.456,251738.1608
2008-09-12 15:40:00,55.84,56.03,55.82,55.85,349599.89505444054,23.456,23.5358,23.4476,23.4602,349599.8951
2008-09-12 15:45:00,55.85,55.91,55.79,55.86,344614.9809786173,23.4602,23.4854,23.435,23.4644,344614.981
2008-09-12 15:50:00,55.87,55.91,55.79,55.82,313393.67703004065,23.4686,23.4854,23.435,23.4476,313393.677
2008-09-12 15:55:00,55.82,56.05,55.82,56.03,577987.6688967599,23.4476,23.5442,23.4476,23.5358,577987.6689
2008-09-15 09:30:00,53.73,53.74,53.73,53.74,2623.638987275351,22.5697,22.5739,22.5697,22.5739,2623.639
2008-09-15 09:35:00,54.08,54.09,53.44,53.44,197166.4698937426,22.7167,22.7209,22.4478,22.4478,197166.4699
2008-09-15 09:40:00,53.44,53.45,53.13,53.37,518693.4277843369,22.4478,22.452,22.3176,22.4184,518693.4278
2008-09-15 09:45:00,53.39,54.02,53.27,53.82,476584.0220385675,22.4268,22.6915,22.3764,22.6075,476584.022
2008-09-15 09:50:00,53.82,53.97,53.53,53.6,450347.632165814,22.6075,22.6705,22.4856,22.515,450347.6322
2008-09-15 09:55:00,53.63,53.7,53.27,53.32,415190.8697363243,22.5276,22.557,22.3764,22.3974,415190.8697
2008-09-15 10:00:00,53.31,53.44,53.16,53.38,409287.68201495474,22.3932,22.4478,22.3302,22.4226,409287.682
2008-09-15 10:05:00,53.38,53.51,53.31,53.44,282434.73698019155,22.4226,22.4772,22.3932,22.4478,282434.737
2008-09-15 10:10:00,53.45,53.88,53.41,53.8,342909.6156368884,22.452,22.6327,22.4352,22.5991,342909.6156
2008-09-15 10:15:00,53.78,53.99,53.67,53.8,317460.31746031746,22.5907,22.6789,22.5444,22.5991,317460.3175
2008-09-15 10:20:00,53.8,53.93,53.68,53.73,301193.7557392103,22.5991,22.6537,22.5486,22.5697,301193.7557
2008-09-15 10:25:00,53.73,54.05,53.72,53.94,224845.8612094976,22.5697,22.7041,22.5655,22.6579,224845.8612
2008-09-15 10:30:00,53.96,54.5,53.95,54.48,322445.23153614067,22.6663,22.8931,22.6621,22.8847,322445.2315
2008-09-15 10:35:00,54.49,54.7,54.06,54.13,345270.8907254362,22.8889,22.9771,22.7083,22.7377,345270.8907
2008-09-15 10:40:00,54.13,54.31,54.07,54.15,520267.6111767021,22.7377,22.8133,22.7125,22.7461,520267.6112
2008-09-15 10:45:00,54.13,54.22,53.97,54.14,203332.0215138397,22.7377,22.7755,22.6705,22.7419,203332.0215
2008-09-15 10:50:00,54.14,55.01,54.09,54.89,302505.57523284794,22.7419,23.1073,22.7209,23.0569,302505.5752
2008-09-15 10:55:00,54.9,54.91,54.54,54.59,172897.80926144563,23.0611,23.0653,22.9099,22.9309,172897.8093
2008-09-15 11:00:00,54.57,54.79,54.48,54.66,124229.30604748787,22.9225,23.0149,22.8847,22.9603,124229.306
2008-09-15 11:05:00,54.66,54.74,54.5,54.57,210940.57457693823,22.9603,22.9939,22.8931,22.9225,210940.5746
2008-09-15 11:10:00,54.57,54.8,54.57,54.68,206873.93414666143,22.9225,23.0191,22.9225,22.9687,206873.9341
2008-09-15 11:15:00,54.7,54.82,54.45,54.47,155057.06414797326,22.9771,23.0275,22.8721,22.8805,155057.0641
2008-09-15 11:20:00,54.46,54.73,54.46,54.53,211858.84822248452,22.8763,22.9897,22.8763,22.9057,211858.8482
2008-09-15 11:25:00,54.53,54.54,54.09,54.1,184310.6388560934,22.9057,22.9099,22.7209,22.7251,184310.6389
2008-09-15 11:30:00,54.09,54.29,54.05,54.09,169749.44247671522,22.7209,22.8049,22.7041,22.7209,169749.4425
2008-09-15 11:35:00,54.09,54.22,54.02,54.04,123442.21435130526,22.7209,22.7755,22.6915,22.6999,123442.2144
2008-09-15 11:40:00,54.04,54.21,53.99,54.06,119244.3919716647,22.6999,22.7713,22.6789,22.7083,119244.392
2008-09-15 11:45:00,54.05,54.23,53.96,54.17,181555.81791945428,22.7041,22.7797,22.6663,22.7545,181555.8179
2008-09-15 11:50:00,54.14,54.33,54.01,54.09,99698.28151646334,22.7419,22.8217,22.6873,22.7209,99698.2815
2008-09-15 11:55:00,54.1,54.27,53.96,54.11,155057.06414797326,22.7251,22.7965,22.6663,22.7293,155057.0641
2008-09-15 12:00:00,54.12,54.44,54.0,54.37,156893.61143906598,22.7335,22.8679,22.6831,22.8385,156893.6114
2008-09-15 12:05:00,54.37,54.99,54.36,54.79,201889.02007083825,22.8385,23.0989,22.8343,23.0149,201889.0201
2008-09-15 12:10:00,54.76,55.05,54.61,54.79,186409.5500459137,23.0023,23.1241,22.9393,23.0149,186409.55
2008-09-15 12:15:00,54.79,54.96,54.63,54.79,148235.60278105733,23.0149,23.0863,22.9477,23.0149,148235.6028
2008-09-15 12:20:00,54.79,55.17,54.73,55.01,199396.56303292667,23.0149,23.1745,22.9897,23.1073,199396.563
2008-09-15 12:25:00,55.03,55.04,54.68,54.72,111504.65695920242,23.1157,23.1199,22.9687,22.9855,111504.657
2008-09-15 12:30:00,54.69,54.91,54.66,54.72,109930.4735668372,22.9729,23.0653,22.9603,22.9855,109930.4736
2008-09-15 12:35:00,54.73,54.84,54.53,54.78,113472.38619965893,22.9897,23.0359,22.9057,23.0107,113472.3862
2008-09-15 12:40:00,54.78,54.87,54.64,54.73,73330.70969434606,23.0107,23.0485,22.9519,22.9897,73330.7097
2008-09-15 12:45:00,54.72,55.03,54.65,54.79,205299.75075429623,22.9855,23.1157,22.9561,23.0149,205299.7508
2008-09-15 12:50:00,54.79,55.05,54.7,55.03,184573.0027548209,23.0149,23.1241,22.9771,23.1157,184573.0028
2008-09-15 12:55:00,55.05,55.3,54.92,54.94,165813.98399580218,23.1241,23.2291,23.0695,23.0779,165813.984
2008-09-15 13:00:00,54.94,55.18,54.91,55.07,138265.774629411,23.0779,23.1787,23.0653,23.1325,138265.7746
2008-09-15 13:05:00,55.08,55.11,54.95,54.97,98124.09812409812,23.1367,23.1493,23.0821,23.0905,98124.0981
2008-09-15 13:10:00,54.97,55.05,54.86,54.96,112291.74865538502,23.0905,23.1241,23.0443,23.0863,112291.7487
2008-09-15 13:15:00,54.96,55.22,54.95,55.04,109536.92771874592,23.0863,23.1955,23.0821,23.1199,109536.9277
2008-09-15 13:20:00,55.05,55.09,54.87,54.89,128164.76452840088,23.1241,23.1409,23.0485,23.0569,128164.7645
2008-09-15 13:25:00,54.88,54.9,54.6,54.68,110455.20136429228,23.0527,23.0611,22.9351,22.9687,110455.2014
2008-09-15 13:30:00,54.7,54.78,54.63,54.76,75429.62088416635,22.9771,23.0107,22.9477,23.0023,75429.6209
2008-09-15 13:35:00,54.75,54.75,54.39,54.42,146661.41938869213,22.9981,22.9981,22.8469,22.8595,146661.4194
2008-09-15 13:40:00,54.42,54.57,54.22,54.46,210678.2106782107,22.8595,22.9225,22.7755,22.8763,210678.2107
2008-09-15 13:45:00,54.47,54.59,54.28,54.36,198084.743539289,22.8805,22.9309,22.8007,22.8343,198084.7435
2008-09-15 13:50:00,54.36,54.37,54.02,54.02,168306.44103371375,22.8343,22.8385,22.6915,22.6915,168306.441
2008-09-15 13:55:00,54.02,54.21,53.96,54.17,151515.15151515152,22.6915,22.7713,22.6663,22.7545,151515.1515
2008-09-15 14:00:00,54.14,54.39,54.12,54.28,203069.65761511217,22.7419,22.8469,22.7335,22.8007,203069.6576
2008-09-15 14:05:00,54.31,54.38,53.67,54.25,355503.08277581003,22.8133,22.8427,22.5444,22.7881,355503.0828
2008-09-15 14:10:00,54.25,54.25,53.91,53.91,131837.85911058637,22.7881,22.7881,22.6453,22.6453,131837.8591
2008-09-15 14:15:00,53.92,54.17,53.83,54.03,198871.8352354716,22.6495,22.7545,22.6117,22.6957,198871.8352
2008-09-15 14:20:00,54.03,54.13,53.96,54.04,90646.72701036338,22.6957,22.7377,22.6663,22.6999,90646.727
2008-09-15 14:25:00,54.04,54.25,53.9,53.92,103371.37609864883,22.6999,22.7881,22.6411,22.6495,103371.3761
2008-09-15 14:30:00,53.89,54.09,53.86,53.96,88678.99776990687,22.6369,22.7209,22.6243,22.6663,88678.9978
2008-09-15 14:35:00,53.96,54.14,53.86,53.86,89728.453364817,22.6663,22.7419,22.6243,22.6243,89728.4534
2008-09-15 14:40:00,53.88,53.91,53.46,53.53,186803.095894005,22.6327,22.6453,22.4562,22.4856,186803.0959
2008-09-15 14:45:00,53.52,53.64,53.42,53.63,159648.4323757051,22.4814,22.5318,22.4394,22.5276,159648.4324
2008-09-15 14:50:00,53.64,54.07,53.54,53.94,231142.5947789584,22.5318,22.7125,22.4898,22.6579,231142.5948
2008-09-15 14:55:00,53.94,53.95,53.64,53.65,115833.66128820674,22.6579,22.6621,22.5318,22.536,115833.6613
2008-09-15 15:00:00,53.66,53.71,53.44,53.44,129345.4020726748,22.5402,22.5613,22.4478,22.4478,129345.4021
2008-09-15 15:05:00,53.44,53.59,53.17,53.21,260264.98753771483,22.4478,22.5108,22.3344,22.3512,260264.9875
2008-09-15 15:10:00,53.21,53.52,53.11,53.51,275088.5478158205,22.3512,22.4814,22.3092,22.4772,275088.5478
2008-09-15 15:15:00,53.51,53.53,53.06,53.08,292142.20123311033,22.4772,22.4856,22.2882,22.2966,292142.2012
2008-09-15 15:20:00,53.09,53.09,52.48,52.51,582972.582972583,22.3008,22.3008,22.0446,22.0572,582972.583
2008-09-15 15:25:00,52.5,52.73,52.29,52.4,596615.5057064148,22.053,22.1496,21.9648,22.011,596615.5057
2008-09-15 15:30:00,52.4,53.25,52.33,53.12,506362.3245441428,22.011,22.368,21.9816,22.3134,506362.3245
2008-09-15 15:35:00,53.14,53.53,53.0,53.06,814115.1777515414,22.3218,22.4856,22.263,22.2882,814115.1778
2008-09-15 15:40:00,53.04,53.36,52.86,52.98,721763.0853994491,22.2798,22.4142,22.2042,22.2546,721763.0854
2008-09-15 15:45:00,53.03,53.03,52.42,52.56,652630.1980847436,22.2756,22.2756,22.0194,22.0782,652630.1981
2008-09-15 15:50:00,52.58,52.73,52.3,52.63,807949.6261314444,22.0866,22.1496,21.969,22.1076,807949.6261
2008-09-15 15:55:00,52.62,52.67,52.39,52.44,796536.7965367966,22.1034,22.1244,22.0068,22.0278,796536.7965
2008-09-16 09:30:00,51.71,52.15,51.38,51.9,712186.803095894,21.7211,21.906,21.5825,21.8009,712186.8031
2008-09-16 09:35:00,51.9,51.92,51.49,51.58,759937.0326643054,21.8009,21.8093,21.6287,21.6665,759937.0327
2008-09-16 09:40:00,51.58,51.84,51.55,51.57,686606.3229699594,21.6665,21.7757,21.6539,21.6623,686606.323
2008-09-16 09:45:00,51.57,51.87,51.51,51.87,516463.3346451529,21.6623,21.7883,21.6371,21.7883,516463.3346
2008-09-16 09:50:00,51.87,52.01,51.68,51.68,409943.5917617736,21.7883,21.8472,21.7085,21.7085,409943.5918
2008-09-16 09:55:00,51.68,51.88,51.48,51.66,477895.8415322052,21.7085,21.7925,21.6245,21.7001,477895.8415
2008-09-16 10:00:00,51.68,52.16,51.62,52.07,454020.7267479995,21.7085,21.9102,21.6833,21.8724,454020.7267
2008-09-16 10:05:00,52.07,52.25,51.99,52.0,467138.92168437626,21.8724,21.948,21.8388,21.843,467138.9217
2008-09-16 10:10:00,51.99,52.23,51.8,52.21,361143.9065984521,21.8388,21.9396,21.7589,21.9312,361143.9066
2008-09-16 10:15:00,52.22,52.41,51.97,51.97,347369.8019152565,21.9354,22.0152,21.8304,21.8304,347369.8019
2008-09-16 10:20:00,51.97,52.32,51.94,52.19,329529.0568017841,21.8304,21.9774,21.8177,21.9228,329529.0568
2008-09-16 10:25:00,52.19,52.61,52.13,52.55,377804.01416765054,21.9228,22.0992,21.8976,22.074,377804.0142
2008-09-16 10:30:00,52.55,52.72,52.35,52.64,317329.1355109537,22.074,22.1454,21.99,22.1118,317329.1355
2008-09-16 10:35:00,52.63,52.83,52.46,52.59,343827.8892824348,22.1076,22.1916,22.0362,22.0908,343827.8893
2008-09-16 10:40:00,52.61,52.62,52.22,52.41,209891.11898202807,22.0992,22.1034,21.9354,22.0152,209891.119
2008-09-16 10:45:00,52.41,52.55,52.23,52.4,273907.9102715466,22.0152,22.074,21.9396,22.011,273907.9103
2008-09-16 10:50:00,52.4,52.92,52.17,52.9,514233.2415059688,22.011,22.2294,21.9144,22.221,514233.2415
2008-09-16 10:55:00,52.9,53.53,52.9,53.16,526170.7988980716,22.221,22.4856,22.221,22.3302,526170.7989
2008-09-16 11:00:00,53.16,53.9,53.04,53.89,396956.5787747606,22.3302,22.6411,22.2798,22.6369,396956.5788
2008-09-16 11:05:00,53.89,53.98,53.52,53.57,332415.05968778697,22.6369,22.6747,22.4814,22.5024,332415.0597
2008-09-16 11:10:00,53.59,53.73,53.37,53.48,265905.8113603568,22.5108,22.5697,22.4184,22.4646,265905.8114
2008-09-16 11:15:00,53.48,53.53,52.84,52.88,346845.0741178014,22.4646,22.4856,22.1958,22.2126,346845.0741
2008-09-16 11:20:00,52.87,52.96,52.58,52.71,329922.6026498754,22.2084,22.2462,22.0866,22.1412,329922.6026
2008-09-16 11:25:00,52.71,53.0,52.57,52.58,198740.65328610784,22.1412,22.263,22.0824,22.0866,198740.6533
2008-09-16 11:30:00,52.58,53.03,52.55,52.83,140758.23166732257,22.0866,22.2756,22.074,22.1916,140758.2317
2008-09-16 11:35:00,52.83,53.07,52.74,53.03,150203.33202151384,22.1916,22.2924,22.1538,22.2756,150203.332
2008-09-16 11:40:00,53.03,53.16,52.74,53.07,156762.42948970222,22.2756,22.3302,22.1538,22.2924,156762.4295
2008-09-16 11:45:00,53.06,53.42,53.0,53.19,232716.77817132365,22.2882,22.4394,22.263,22.3428,232716.7782
2008-09-16 11:50:00,53.19,53.53,53.17,53.32,122392.75875639512,22.3428,22.4856,22.3344,22.3974,122392.7588
2008-09-16 11:55:00,53.32,53.64,53.23,53.42,137478.68293322838,22.3974,22.5318,22.3596,22.4394,137478.6829
2008-09-16 12:00:00,53.43,53.8,53.32,53.36,219205.0373868556,22.4436,22.5991,22.3974,22.4142,219205.0374
2008-09-16 12:05:00,53.36,53.45,53.09,53.29,199790.108881018,22.4142,22.452,22.3008,22.3848,199790.1089
2008-09-16 12:10:00,53.28,53.36,53.04,53.06,108093.92627574448,22.3806,22.4142,22.2798,22.2882,108093.9263
2008-09-16 12:15:00,53.05,53.71,52.92,53.67,166994.6215400761,22.284,22.5613,22.2294,22.5444,166994.6215
2008-09-16 12:20:00,53.65,53.88,53.57,53.66,160041.9782237964,22.536,22.6327,22.5024,22.5402,160041.9782
2008-09-16 12:25:00,53.66,53.81,53.45,53.63,160960.25186934278,22.5402,22.6033,22.452,22.5276,160960.2519
2008-09-16 12:30:00,53.65,53.72,53.35,53.59,162665.61721107177,22.536,22.5655,22.41,22.5108,162665.6172
2008-09-16 12:35:00,53.62,53.7,53.48,53.55,115046.56959202414,22.5234,22.557,22.4646,22.494,115046.5696
2008-09-16 12:40:00,53.54,53.66,53.3,53.44,179456.906729634,22.4898,22.5402,22.389,22.4478,179456.9067
2008-09-16 12:45:00,53.44,53.49,53.28,53.33,105339.10533910534,22.4478,22.4688,22.3806,22.4016,105339.1053
2008-09-16 12:50:00,53.33,53.42,53.15,53.22,138921.68437622982,22.4016,22.4394,22.326,22.3554,138921.6844
2008-09-16 12:55:00,53.2,53.42,53.18,53.41,131575.49521185886,22.347,22.4394,22.3386,22.4352,131575.4952
2008-09-16 13:00:00,53.41,53.55,53.29,53.32,131575.49521185886,22.4352,22.494,22.3848,22.3974,131575.4952
2008-09-16 13:05:00,53.31,53.45,53.25,53.44,103896.1038961039,22.3932,22.452,22.368,22.4478,103896.1039
2008-09-16 13:10:00,53.44,53.62,53.41,53.54,101797.19270628362,22.4478,22.5234,22.4352,22.4898,101797.1927
2008-09-16 13:15:00,53.54,53.54,53.15,53.15,117145.48078184442,22.4898,22.4898,22.326,22.326,117145.4808
2008-09-16 13:20:00,53.17,53.42,53.16,53.28,93008.0020989112,22.3344,22.4394,22.3302,22.3806,93008.0021
2008-09-16 13:25:00,53.27,53.46,53.25,53.41,90777.90895972714,22.3764,22.4562,22.368,22.4352,90777.909
2008-09-16 13:30:00,53.41,53.57,53.39,53.48,78577.98766889676,22.4352,22.5024,22.4268,22.4646,78577.9877
2008-09-16 13:35:00,53.49,53.57,53.37,53.41,83038.17394726486,22.4688,22.5024,22.4184,22.4352,83038.1739
2008-09-16 13:40:00,53.41,53.41,53.19,53.19,96812.27863046044,22.4352,22.4352,22.3428,22.3428,96812.2786
2008-09-16 13:45:00,53.18,53.24,53.04,53.14,120687.39341466616,22.3386,22.3638,22.2798,22.3218,120687.3934
2008-09-16 13:50:00,53.12,53.19,52.9,53.19,85924.17683326775,22.3134,22.3428,22.221,22.3428,85924.1768
2008-09-16 13:55:00,53.19,53.38,53.19,53.28,129607.76597140236,22.3428,22.4226,22.3428,22.3806,129607.766
2008-09-16 14:00:00,53.28,53.32,53.14,53.22,108618.65407319952,22.3806,22.3974,22.3218,22.3554,108618.6541
2008-09-16 14:05:00,53.19,53.28,52.86,52.9,184704.1847041847,22.3428,22.3806,22.2042,22.221,184704.1847
2008-09-16 14:10:00,52.95,53.07,51.87,51.94,267873.54060081334,22.242,22.2924,21.7883,21.8177,267873.5406
2008-09-16 14:15:00,51.91,52.98,51.88,52.41,415059.6877869605,21.8051,22.2546,21.7925,22.0152,415059.6878
2008-09-16 14:20:00,52.41,52.5,51.93,52.22,413616.6863439591,22.0152,22.053,21.8135,21.9354,413616.6863
2008-09-16 14:25:00,52.22,52.77,52.09,52.65,306178.66981503344,21.9354,22.1664,21.8808,22.116,306178.6698
2008-09-16 14:30:00,52.64,53.04,52.45,52.56,304473.3044733045,22.1118,22.2798,22.032,22.0782,304473.3045
2008-09-16 14:35:00,52.58,54.1,52.25,53.99,504263.4133543225,22.0866,22.7251,21.948,22.6789,504263.4134
2008-09-16 14:40:00,54.01,54.05,53.19,53.25,283615.3745244655,22.6873,22.7041,22.3428,22.368,283615.3745
2008-09-16 14:45:00,53.28,54.16,53.25,53.79,283353.0106257379,22.3806,22.7503,22.368,22.5949,283353.0106
2008-09-16 14:50:00,53.8,54.02,53.74,53.95,279679.9160435524,22.5991,22.6915,22.5739,22.6621,279679.916
2008-09-16 14:55:00,53.95,54.61,53.94,54.5,351567.624294897,22.6621,22.9393,22.6579,22.8931,351567.6243
2008-09-16 15:00:00,54.5,54.54,54.36,54.47,425423.0617866982,22.8931,22.9099,22.8343,22.8805,425423.0618
2008-09-16 15:05:00,54.49,55.02,54.47,54.94,400498.4914075823,22.8889,23.1115,22.8805,23.0779,400498.4914
2008-09-16 15:10:00,54.92,55.16,54.77,55.12,388560.93401547946,23.0695,23.1703,23.0065,23.1535,388560.934
2008-09-16 15:15:00,55.12,55.47,55.05,55.24,557785.6486947397,23.1535,23.3006,23.1241,23.2039,557785.6487
2008-09-16 15:20:00,55.24,55.25,54.89,55.02,333333.3333333334,23.2039,23.2081,23.0569,23.1115,333333.3333
2008-09-16 15:25:00,55.02,55.08,54.55,54.63,274432.6380690017,23.1115,23.1367,22.9141,22.9477,274432.6381
2008-09-16 15:30:00,54.63,54.89,54.51,54.76,288862.65249901614,22.9477,23.0569,22.8973,23.0023,288862.6525
2008-09-16 15:35:00,54.76,55.38,54.75,55.34,429227.3383182474,23.0023,23.2627,22.9981,23.2459,429227.3383
2008-09-16 15:40:00,55.34,55.35,54.68,54.7,556605.0111504657,23.2459,23.2501,22.9687,22.9771,556605.0112
2008-09-16 15:45:00,54.7,55.18,54.43,55.02,690148.2356027811,22.9771,23.1787,22.8637,23.1115,690148.2356
2008-09-16 15:50:00,55.04,55.08,54.51,54.57,762429.489702217,23.1199,23.1367,22.8973,22.9225,762429.4897
2008-09-16 15:55:00,54.57,55.21,54.56,55.11,1102584.284402466,22.9225,23.1913,22.9183,23.1493,1102584.2844
2008-09-17 09:30:00,55.3,55.3,54.34,54.49,321395.7759412305,23.2291,23.2291,22.8259,22.8889,321395.7759
2008-09-17 09:35:00,54.51,54.52,54.02,54.2,271546.63518299884,22.8973,22.9015,22.6915,22.7671,271546.6352
2008-09-17 09:40:00,54.18,55.15,54.16,55.05,408369.4083694084,22.7587,23.1661,22.7503,23.1241,408369.4084
2008-09-17 09:45:00,55.05,55.05,54.5,54.51,481306.5722156632,23.1241,23.1241,22.8931,22.8973,481306.5722
2008-09-17 09:50:00,54.51,54.51,53.86,54.11,552407.1887708252,22.8973,22.8973,22.6243,22.7293,552407.1888
2008-09-17 09:55:00,54.09,54.24,53.91,53.96,387905.02426866064,22.7209,22.7839,22.6453,22.6663,387905.0243
2008-09-17 10:00:00,53.96,54.46,53.91,54.36,427784.336875246,22.6663,22.8763,22.6453,22.8343,427784.3369
2008-09-17 10:05:00,54.36,54.89,54.28,54.78,462941.09930473566,22.8343,23.0569,22.8007,23.0107,462941.0993
2008-09-17 10:10:00,54.78,55.17,54.77,55.08,366784.7304210941,23.0107,23.1745,23.0065,23.1367,366784.7304
2008-09-17 10:15:00,55.11,55.37,54.97,55.06,315754.9521185885,23.1493,23.2585,23.0905,23.1283,315754.9521
2008-09-17 10:20:00,55.06,55.15,54.79,54.79,304342.1225239407,23.1283,23.1661,23.0149,23.0149,304342.1225
2008-09-17 10:25:00,54.79,54.88,54.66,54.69,207792.2077922078,23.0149,23.0527,22.9603,22.9729,207792.2078
2008-09-17 10:30:00,54.67,54.81,54.4,54.5,285320.73986619443,22.9645,23.0233,22.8511,22.8931,285320.7399
2008-09-17 10:35:00,54.5,54.72,53.94,54.15,525252.5252525252,22.8931,22.9855,22.6579,22.7461,525252.5253
2008-09-17 10:40:00,54.14,54.21,53.79,53.92,363111.63583890855,22.7419,22.7713,22.5949,22.6495,363111.6358
2008-09-17 10:45:00,53.91,53.99,53.53,53.71,339892.4308015217,22.6453,22.6789,22.4856,22.5613,339892.4308
2008-09-17 10:50:00,53.67,53.86,53.44,53.86,276793.9131575495,22.5444,22.6243,22.4478,22.6243,276793.9132
2008-09-17 10:55:00,53.87,53.98,53.77,53.89,163846.25475534567,22.6285,22.6747,22.5865,22.6369,163846.2548
2008-09-17 11:00:00,53.88,54.21,53.88,54.13,297127.1153089335,22.6327,22.7713,22.6327,22.7377,297127.1153
2008-09-17 11:05:00,54.13,54.21,54.02,54.12,221828.6763741309,22.7377,22.7713,22.6915,22.7335,221828.6764
2008-09-17 11:10:00,54.12,54.21,54.07,54.2,335432.24452315364,22.7335,22.7713,22.7125,22.7671,335432.2445
2008-09-17 11:15:00,54.1,54.43,54.04,54.05,333858.0611307884,22.7251,22.8637,22.6999,22.7041,333858.0611
2008-09-17 11:20:00,54.05,54.19,53.94,54.12,287157.2871572872,22.7041,22.7629,22.6579,22.7335,287157.2872
2008-09-17 11:25:00,54.12,54.12,53.36,53.47,300144.30014430016,22.7335,22.7335,22.4142,22.4604,300144.3001
2008-09-17 11:30:00,53.47,53.78,53.36,53.56,316410.8618654073,22.4604,22.5907,22.4142,22.4982,316410.8619
2008-09-17 11:35:00,53.54,53.76,53.38,53.73,1420831.6935589665,22.4898,22.5823,22.4226,22.5697,1420831.6936
2008-09-17 11:40:00,53.7,53.8,53.45,53.76,137478.68293322838,22.557,22.5991,22.452,22.5823,137478.6829
2008-09-17 11:45:00,53.77,54.29,53.77,53.94,188246.09733700645,22.5865,22.8049,22.5865,22.6579,188246.0973
2008-09-17 11:50:00,53.95,54.11,53.79,53.89,138921.68437622982,22.6621,22.7293,22.5949,22.6369,138921.6844
2008-09-17 11:55:00,53.87,54.0,53.78,53.83,133674.40640167912,22.6285,22.6831,22.5907,22.6117,133674.4064
2008-09-17 12:00:00,53.81,53.86,53.51,53.51,144824.87209759938,22.6033,22.6243,22.4772,22.4772,144824.8721
2008-09-17 12:05:00,53.51,53.56,53.23,53.54,231929.68647514103,22.4772,22.4982,22.3596,22.4898,231929.6865
2008-09-17 12:10:00,53.51,54.0,53.5,53.95,231536.14062704967,22.4772,22.6831,22.473,22.6621,231536.1406
2008-09-17 12:15:00,53.95,54.12,53.72,53.86,157943.06703397614,22.6621,22.7335,22.5655,22.6243,157943.067
2008-09-17 12:20:00,53.88,53.91,53.7,53.74,146923.78328741965,22.6327,22.6453,22.557,22.5739,146923.7833
2008-09-17 12:25:00,53.73,53.73,53.17,53.18,190607.37242555423,22.5697,22.5697,22.3344,22.3386,190607.3724
2008-09-17 12:30:00,53.19,53.54,53.16,53.53,184048.27495736588,22.3428,22.4898,22.3302,22.4856,184048.275
2008-09-17 12:35:00,53.52,53.71,53.38,53.47,133280.86055358785,22.4814,22.5613,22.4226,22.4604,133280.8606
2008-09-17 12:40:00,53.47,53.95,53.37,53.85,199265.3810835629,22.4604,22.6621,22.4184,22.6201,199265.3811
2008-09-17 12:45:00,53.85,53.87,53.66,53.71,232847.9601206874,22.6201,22.6285,22.5402,22.5613,232847.9601
2008-09-17 12:50:00,53.71,53.9,53.45,53.8,215269.57890594256,22.5613,22.6411,22.452,22.5991,215269.5789
2008-09-17 12:55:00,53.81,54.0,53.76,53.86,150859.2417683327,22.6033,22.6831,22.5823,22.6243,150859.2418
2008-09-17 13:00:00,53.86,54.18,53.8,54.15,195067.55870392235,22.6243,22.7587,22.5991,22.7461,195067.5587
2008-09-17 13:05:00,54.15,54.19,53.86,53.86,201495.47422274697,22.7461,22.7629,22.6243,22.6243,201495.4742
2008-09-17 13:10:00,53.86,53.98,53.81,53.83,170405.35222353405,22.6243,22.6747,22.6033,22.6117,170405.3522
2008-09-17 13:15:00,53.83,53.87,53.63,53.73,102977.83025055753,22.6117,22.6285,22.5276,22.5697,102977.8303
2008-09-17 13:20:00,53.73,54.02,53.7,53.87,126065.85333858062,22.5697,22.6915,22.557,22.6285,126065.8533
2008-09-17 13:25:00,53.87,53.87,53.38,53.41,148497.96667978488,22.6285,22.6285,22.4226,22.4352,148497.9667
2008-09-17 13:30:00,53.41,53.59,53.28,53.51,154532.33635051816,22.4352,22.5108,22.3806,22.4772,154532.3364
2008-09-17 13:35:00,53.48,53.5,53.16,53.48,183130.0013118195,22.4646,22.473,22.3302,22.4646,183130.0013
2008-09-17 13:40:00,53.48,53.63,53.3,53.61,257510.1666010757,22.4646,22.5276,22.389,22.5192,257510.1666
2008-09-17 13:45:00,53.61,53.62,53.26,53.33,144300.1443001443,22.5192,22.5234,22.3722,22.4016,144300.1443
2008-09-17 13:50:00,53.32,53.59,53.28,53.56,131181.94936376755,22.3974,22.5108,22.3806,22.4982,131181.9494
2008-09-17 13:55:00,53.56,54.02,53.44,53.77,380165.28925619833,22.4982,22.6915,22.4478,22.5865,380165.2893
2008-09-17 14:00:00,53.78,54.16,53.73,54.13,391184.5730027548,22.5907,22.7503,22.5697,22.7377,391184.573
2008-09-17 14:05:00,54.13,54.31,53.94,54.29,536402.9909484455,22.7377,22.8133,22.6579,22.8049,536402.9909
2008-09-17 14:10:00,54.29,54.5,54.19,54.19,389216.8437622984,22.8049,22.8931,22.7629,22.7629,389216.8438
2008-09-17 14:15:00,54.21,54.44,53.99,54.37,264856.3557654467,22.7713,22.8679,22.6789,22.8385,264856.3558
2008-09-17 14:20:00,54.38,54.85,54.34,54.85,275613.27561327565,22.8427,23.0401,22.8259,23.0401,275613.2756
2008-09-17 14:25:00,54.85,55.25,54.54,55.25,430670.3397612489,23.0401,23.2081,22.9099,23.2081,430670.3398
2008-09-17 14:30:00,55.25,55.45,54.89,55.08,314836.6784730421,23.2081,23.2921,23.0569,23.1367,314836.6785
2008-09-17 14:35:00,55.08,55.16,54.66,54.67,414928.5058375968,23.1367,23.1703,22.9603,22.9645,414928.5058
2008-09-17 14:40:00,54.7,54.93,54.49,54.77,247146.7926013381,22.9771,23.0737,22.8889,23.0065,247146.7926
2008-09-17 14:45:00,54.76,55.06,54.7,54.76,276400.3673094582,23.0023,23.1283,22.9771,23.0023,276400.3673
2008-09-17 14:50:00,54.72,54.78,54.41,54.47,308539.9449035813,22.9855,23.0107,22.8553,22.8805,308539.9449
2008-09-17 14:55:00,54.47,54.47,54.15,54.43,246097.337006428,22.8805,22.8805,22.7461,22.8637,246097.337
2008-09-17 15:00:00,54.42,55.0,54.31,54.92,312475.4033844943,22.8595,23.1031,22.8133,23.0695,312475.4034
2008-09-17 15:05:00,54.92,55.24,54.87,54.93,268004.72255017713,23.0695,23.2039,23.0485,23.0737,268004.7226
2008-09-17 15:10:00,54.93,55.23,54.75,54.75,302767.9391315755,23.0737,23.1997,22.9981,22.9981,302767.9391
2008-09-17 15:15:00,54.75,54.92,54.68,54.87,224583.49731077004,22.9981,23.0695,22.9687,23.0485,224583.4973
2008-09-17 15:20:00,54.88,54.91,54.39,54.56,338974.1571559753,23.0527,23.0653,22.8469,22.9183,338974.1572
2008-09-17 15:25:00,54.55,54.98,54.53,54.83,341466.6141938869,22.9141,23.0947,22.9057,23.0317,341466.6142
2008-09-17 15:30:00,54.83,54.85,54.34,54.38,344614.9809786173,23.0317,23.0401,22.8259,22.8427,344614.981
2008-09-17 15:35:00,54.37,54.39,53.88,54.03,613406.7952249771,22.8385,22.8469,22.6327,22.6957,613406.7952
2008-09-17 15:40:00,54.04,54.3,53.84,53.89,474616.292798111,22.6999,22.8091,22.6159,22.6369,474616.2928
2008-09-17 15:45:00,53.89,54.34,53.89,54.02,468713.1050767414,22.6369,22.8259,22.6369,22.6915,468713.1051
2008-09-17 15:50:00,54.02,54.02,53.28,53.28,485897.940443395,22.6915,22.6915,22.3806,22.3806,485897.9404
2008-09-17 15:55:00,53.28,53.31,52.62,52.76,1081201.626656172,22.3806,22.3932,22.1034,22.1622,1081201.6267
2008-09-18 09:30:00,54.12,54.58,53.94,54.45,382920.1101928375,22.7335,22.9267,22.6579,22.8721,382920.1102
2008-09-18 09:35:00,54.45,55.21,54.43,55.02,475796.9303423849,22.8721,23.1913,22.8637,23.1115,475796.9303
2008-09-18 09:40:00,55.01,55.08,54.91,55.05,382001.8365472911,23.1073,23.1367,23.0653,23.1241,382001.8365
2008-09-18 09:45:00,55.03,55.25,54.85,55.22,446936.9014823561,23.1157,23.2081,23.0401,23.1955,446936.9015
2008-09-18 09:50:00,55.18,55.34,55.02,55.27,295159.386068477,23.1787,23.2459,23.1115,23.2165,295159.3861
2008-09-18 09:55:00,55.3,55.5,55.2,55.44,271284.27128427126,23.2291,23.3132,23.1871,23.2879,271284.2713
2008-09-18 10:00:00,55.46,55.76,55.08,55.14,502558.0480125935,23.2963,23.4224,23.1367,23.1619,502558.048
2008-09-18 10:05:00,55.14,55.32,55.11,55.17,312344.2214351305,23.1619,23.2375,23.1493,23.1745,312344.2214
2008-09-18 10:10:00,55.16,55.26,54.89,54.92,259084.3499934409,23.1703,23.2123,23.0569,23.0695,259084.35
2008-09-18 10:15:00,54.92,54.96,54.48,54.7,314049.58677685953,23.0695,23.0863,22.8847,22.9771,314049.5868
2008-09-18 10:20:00,54.69,55.14,54.53,55.14,274957.3658664568,22.9729,23.1619,22.9057,23.1619,274957.3659
2008-09-18 10:25:00,55.13,55.44,55.05,55.35,287550.8330053785,23.1577,23.2879,23.1241,23.2501,287550.833
2008-09-18 10:30:00,55.36,55.42,55.23,55.3,218417.94569067296,23.2543,23.2795,23.1997,23.2291,218417.9457
2008-09-18 10:35:00,55.31,55.31,54.73,54.78,462809.91735537193,23.2333,23.2333,22.9897,23.0107,462809.9174
2008-09-18 10:40:00,54.78,54.86,54.55,54.59,307621.6712580349,23.0107,23.0443,22.9141,22.9309,307621.6713
2008-09-18 10:45:00,54.58,54.64,54.17,54.41,414141.41414141416,22.9267,22.9519,22.7545,22.8553,414141.4141
2008-09-18 10:50:00,54.4,54.73,54.31,54.7,204119.1132100223,22.8511,22.9897,22.8133,22.9771,204119.1132
2008-09-18 10:55:00,54.7,54.72,53.81,53.86,219860.9471336744,22.9771,22.9855,22.6033,22.6243,219860.9471
2008-09-18 11:00:00,53.85,54.42,53.85,54.35,301062.5737898465,22.6201,22.8595,22.6201,22.8301,301062.5738
2008-09-18 11:05:00,54.34,54.51,53.91,53.96,450609.9960645415,22.8259,22.8973,22.6453,22.6663,450609.9961
2008-09-18 11:10:00,53.95,54.17,53.69,53.7,256067.16515807423,22.6621,22.7545,22.5528,22.557,256067.1652
2008-09-18 11:15:00,53.7,53.9,53.54,53.54,239407.0575888758,22.557,22.6411,22.4898,22.4898,239407.0576
2008-09-18 11:20:00,53.54,53.88,53.51,53.82,252394.0705758888,22.4898,22.6327,22.4772,22.6075,252394.0706
2008-09-18 11:25:00,53.84,53.96,53.67,53.77,249901.6135379772,22.6159,22.6663,22.5444,22.5865,249901.6135
2008-09-18 11:30:00,53.77,54.15,53.68,54.07,336612.8820674275,22.5865,22.7461,22.5486,22.7125,336612.8821
2008-09-18 11:35:00,54.07,54.23,53.83,53.93,228650.13774104684,22.7125,22.7797,22.6117,22.6537,228650.1377
2008-09-18 11:40:00,53.93,54.04,53.68,53.88,197560.01574183392,22.6537,22.6999,22.5486,22.6327,197560.0157
2008-09-18 11:45:00,53.89,54.06,53.63,53.73,273383.1824740916,22.6369,22.7083,22.5276,22.5697,273383.1825
2008-09-18 11:50:00,53.73,53.73,53.36,53.48,261707.98898071627,22.5697,22.5697,22.4142,22.4646,261707.989
2008-09-18 11:55:00,53.44,54.04,53.44,53.93,287550.8330053785,22.4478,22.6999,22.4478,22.6537,287550.833
2008-09-18 12:00:00,53.93,53.94,53.48,53.62,209759.9370326643,22.6537,22.6579,22.4646,22.5234,209759.937
2008-09-18 12:05:00,53.6,53.64,53.33,53.44,212121.21212121213,22.515,22.5318,22.4016,22.4478,212121.2121
2008-09-18 12:10:00,53.41,53.8,53.29,53.53,311688.3116883117,22.4352,22.5991,22.3848,22.4856,311688.3117
2008-09-18 12:15:00,53.54,53.96,53.51,53.78,175914.9940968123,22.4898,22.6663,22.4772,22.5907,175914.9941
2008-09-18 12:20:00,53.79,54.08,53.69,53.92,162272.07136298047,22.5949,22.7167,22.5528,22.6495,162272.0714
2008-09-18 12:25:00,53.91,53.98,53.41,53.8,304342.1225239407,22.6453,22.6747,22.4352,22.5991,304342.1225
2008-09-18 12:30:00,53.85,53.85,53.54,53.72,263282.1723730815,22.6201,22.6201,22.4898,22.5655,263282.1724
2008-09-18 12:35:00,53.72,53.81,53.4,53.43,249114.52184179457,22.5655,22.6033,22.431,22.4436,249114.5218
2008-09-18 12:40:00,53.41,53.7,53.36,53.45,293454.020726748,22.4352,22.557,22.4142,22.452,293454.0207
2008-09-18 12:45:00,53.44,53.44,52.63,52.67,321658.13983995805,22.4478,22.4478,22.1076,22.1244,321658.1398
2008-09-18 12:50:00,52.66,53.33,52.64,53.13,346320.34632034635,22.1202,22.4016,22.1118,22.3176,346320.3463
2008-09-18 12:55:00,53.13,53.29,52.77,52.8,257378.984651712,22.3176,22.3848,22.1664,22.179,257378.9847
2008-09-18 13:00:00,52.77,52.92,52.63,52.87,217368.49009576283,22.1664,22.2294,22.1076,22.2084,217368.4901
2008-09-18 13:05:00,52.87,53.91,52.85,53.81,314967.8604224059,22.2084,22.6453,22.2,22.6033,314967.8604
2008-09-18 13:10:00,53.81,53.91,53.23,53.44,252394.0705758888,22.6033,22.6453,22.3596,22.4478,252394.0706
2008-09-18 13:15:00,53.44,53.87,53.4,53.82,248196.2481962482,22.4478,22.6285,22.431,22.6075,248196.2482
2008-09-18 13:20:00,53.85,54.11,53.68,53.95,261576.80703135248,22.6201,22.7293,22.5486,22.6621,261576.807
2008-09-18 13:25:00,53.94,54.03,53.64,53.99,268398.2683982684,22.6579,22.6957,22.5318,22.6789,268398.2684
2008-09-18 13:30:00,53.97,54.62,53.85,54.59,350386.98675062315,22.6705,22.9435,22.6201,22.9309,350386.9868
2008-09-18 13:35:00,54.63,54.93,54.13,54.86,336219.33621933626,22.9477,23.0737,22.7377,23.0443,336219.3362
2008-09-18 13:40:00,54.82,54.99,54.09,54.2,318640.9550045914,23.0275,23.0989,22.7209,22.7671,318640.955
2008-09-18 13:45:00,54.18,54.51,54.15,54.32,191132.10022300933,22.7587,22.8973,22.7461,22.8175,191132.1002
2008-09-18 13:50:00,54.33,54.44,53.64,53.73,239013.51174078448,22.8217,22.8679,22.5318,22.5697,239013.5117
2008-09-18 13:55:00,53.73,54.43,53.67,54.35,334120.4250295159,22.5697,22.8637,22.5444,22.8301,334120.425
2008-09-18 14:00:00,54.37,54.39,53.72,53.72,256723.0749048931,22.8385,22.8469,22.5655,22.5655,256723.0749
2008-09-18 14:05:00,53.75,53.78,53.28,53.57,348943.9853076217,22.5781,22.5907,22.3806,22.5024,348943.9853
2008-09-18 14:10:00,53.59,53.79,53.44,53.63,310901.2199921291,22.5108,22.5949,22.4478,22.5276,310901.22
2008-09-18 14:15:00,53.63,53.67,53.3,53.37,239144.69369014824,22.5276,22.5444,22.389,22.4184,239144.6937
2008-09-18 14:20:00,53.38,53.46,53.09,53.32,248720.9759937033,22.4226,22.4562,22.3008,22.3974,248720.976
2008-09-18 14:25:00,53.32,53.5,53.24,53.33,252262.888626525,22.3974,22.473,22.3638,22.4016,252262.8886
2008-09-18 14:30:00,53.31,53.62,53.25,53.42,291617.47343565524,22.3932,22.5234,22.368,22.4394,291617.4734
2008-09-18 14:35:00,53.42,53.6,53.22,53.32,250426.34133543223,22.4394,22.515,22.3554,22.3974,250426.3413
2008-09-18 14:40:00,53.32,53.6,53.31,53.43,262888.6265249902,22.3974,22.515,22.3932,22.4436,262888.6265
2008-09-18 14:45:00,53.44,54.0,53.37,53.9,270365.9976387249,22.4478,22.6831,22.4184,22.6411,270365.9976
2008-09-18 14:50:00,53.89,53.89,53.45,53.46,359307.3593073593,22.6369,22.6369,22.452,22.4562,359307.3593
2008-09-18 14:55:00,53.47,54.02,53.47,53.87,265512.2655122655,22.4604,22.6915,22.4604,22.6285,265512.2655
2008-09-18 15:00:00,53.9,54.79,53.78,54.45,365472.9109274564,22.6411,23.0149,22.5907,22.8721,365472.9109
2008-09-18 15:05:00,54.47,54.5,53.99,54.37,321133.4120425029,22.8805,22.8931,22.6789,22.8385,321133.412
2008-09-18 15:10:00,54.39,55.65,54.36,55.39,483143.1195067559,22.8469,23.3762,22.8343,23.2669,483143.1195
2008-09-18 15:15:00,55.25,55.46,54.82,55.04,418208.05457169097,23.2081,23.2963,23.0275,23.1199,418208.0546
2008-09-18 15:20:00,55.04,55.56,54.95,55.13,460448.6422668241,23.1199,23.3384,23.0821,23.1577,460448.6423
2008-09-18 15:25:00,55.41,55.41,54.87,54.92,294241.1124229306,23.2753,23.2753,23.0485,23.0695,294241.1124
2008-09-18 15:30:00,55.11,55.65,54.9,55.32,454939.0003935458,23.1493,23.3762,23.0611,23.2375,454939.0004
2008-09-18 15:35:00,55.33,55.66,55.11,55.48,490620.4906204906,23.2417,23.3804,23.1493,23.3048,490620.4906
2008-09-18 15:40:00,55.41,55.51,55.09,55.39,428046.7007739736,23.2753,23.3174,23.1409,23.2669,428046.7008
2008-09-18 15:45:00,55.44,55.72,55.17,55.24,480388.2985701168,23.2879,23.4056,23.1745,23.2039,480388.2986
2008-09-18 15:50:00,55.24,55.37,54.88,54.9,408500.5903187721,23.2039,23.2585,23.0527,23.0611,408500.5903
2008-09-18 15:55:00,54.89,55.15,54.41,54.86,627836.8096549915,23.0569,23.1661,22.8553,23.0443,627836.8097
2008-09-19 09:30:00,57.39,60.89,56.84,60.17,158992.52262888628,24.1071,25.5773,23.876,25.2748,158992.5226
2008-09-19 09:35:00,60.21,60.21,56.11,58.58,3369933.0972058247,25.2916,25.2916,23.5694,24.6069,3369933.0972
2008-09-19 09:40:00,58.58,58.91,56.87,57.17,508985.9635314181,24.6069,24.7455,23.8886,24.0146,508985.9635
2008-09-19 09:45:00,57.17,58.58,56.79,58.35,402990.94844549394,24.0146,24.6069,23.855,24.5103,402990.9484
2008-09-19 09:50:00,58.35,58.89,58.13,58.34,747343.5655253837,24.5103,24.7371,24.4179,24.5061,747343.5655
2008-09-19 09:55:00,58.34,58.61,57.29,57.39,432506.8870523416,24.5061,24.6195,24.0651,24.1071,432506.8871
2008-09-19 10:00:00,57.4,57.62,56.85,56.88,240325.33123442216,24.1113,24.2037,23.8802,23.8928,240325.3312
2008-09-19 10:05:00,56.9,57.56,56.33,57.34,433556.3426472517,23.9012,24.1785,23.6618,24.0861,433556.3426
2008-09-19 10:10:00,57.24,57.55,56.91,57.22,242293.06047487867,24.0441,24.1743,23.9054,24.0356,242293.0605
2008-09-19 10:15:00,57.23,57.74,57.22,57.59,231536.14062704967,24.0399,24.2541,24.0356,24.1911,231536.1406
2008-09-19 10:20:00,57.6,57.64,56.78,56.78,270890.72543618,24.1953,24.2121,23.8508,23.8508,270890.7254
2008-09-19 10:25:00,56.76,57.02,56.48,56.53,264987.53771481046,23.8424,23.9516,23.7248,23.7458,264987.5377
2008-09-19 10:30:00,56.52,57.04,56.48,56.88,247671.5203987932,23.7416,23.96,23.7248,23.8928,247671.5204
2008-09-19 10:35:00,56.88,57.41,56.88,57.07,305653.9420175784,23.8928,24.1155,23.8928,23.9726,305653.942
2008-09-19 10:40:00,57.1,57.53,57.04,57.4,166732.25764134855,23.9852,24.1659,23.96,24.1113,166732.2576
2008-09-19 10:45:00,57.37,57.45,56.85,57.36,361537.4524465434,24.0987,24.1323,23.8802,24.0945,361537.4524
2008-09-19 10:50:00,57.35,57.52,57.3,57.46,213564.2135642136,24.0903,24.1617,24.0693,24.1365,213564.2136
2008-09-19 10:55:00,57.46,57.61,57.17,57.46,208448.11753902663,24.1365,24.1995,24.0146,24.1365,208448.1175
2008-09-19 11:00:00,57.45,57.91,57.4,57.87,238357.60199396565,24.1323,24.3255,24.1113,24.3087,238357.602
2008-09-19 11:05:00,57.86,58.03,57.55,57.76,267479.99475272204,24.3045,24.3759,24.1743,24.2625,267479.9948
2008-09-19 11:10:00,57.75,57.91,57.61,57.65,197035.28794437888,24.2583,24.3255,24.1995,24.2163,197035.2879
2008-09-19 11:15:00,57.66,57.87,57.52,57.73,233241.5059687787,24.2205,24.3087,24.1617,24.2499,233241.506
2008-09-19 11:20:00,57.71,57.76,57.36,57.55,208841.663387118,24.2415,24.2625,24.0945,24.1743,208841.6634
2008-09-19 11:25:00,57.57,57.77,57.46,57.46,174471.99265381086,24.1827,24.2667,24.1365,24.1365,174471.9927
2008-09-19 11:30:00,57.49,57.71,57.4,57.61,218417.94569067296,24.1491,24.2415,24.1113,24.1995,218417.9457
2008-09-19 11:35:00,57.61,57.93,57.6,57.88,203200.839564476,24.1995,24.3339,24.1953,24.3129,203200.8396
2008-09-19 11:40:00,57.87,58.25,57.87,58.25,194936.3767545586,24.3087,24.4683,24.3087,24.4683,194936.3768
2008-09-19 11:45:00,58.25,58.38,58.13,58.19,184048.27495736588,24.4683,24.5229,24.4179,24.4431,184048.275
2008-09-19 11:50:00,58.2,58.63,58.14,58.63,188902.00708382527,24.4473,24.6279,24.4221,24.6279,188902.0071
2008-09-19 11:55:00,58.62,58.69,58.25,58.46,188639.64318509767,24.6237,24.6531,24.4683,24.5565,188639.6432
2008-09-19 12:00:00,58.47,58.61,58.29,58.57,156893.61143906598,24.5607,24.6195,24.4851,24.6027,156893.6114
2008-09-19 12:05:00,58.58,58.83,58.55,58.83,160435.52407188772,24.6069,24.7119,24.5943,24.7119,160435.5241
2008-09-19 12:10:00,58.81,58.99,58.79,58.92,188770.8251344615,24.7035,24.7792,24.6951,24.7497,188770.8251
2008-09-19 12:15:00,58.92,58.99,58.88,58.9,197035.28794437888,24.7497,24.7792,24.7329,24.7413,197035.2879
2008-09-19 12:20:00,58.9,58.97,58.8,58.93,135117.40784468057,24.7413,24.7707,24.6993,24.7539,135117.4078
2008-09-19 12:25:00,58.94,59.15,58.91,59.13,235602.78105732653,24.7581,24.8464,24.7455,24.838,235602.7811
2008-09-19 12:30:00,59.13,59.36,58.93,59.35,230880.2308802309,24.838,24.9346,24.7539,24.9304,230880.2309
2008-09-19 12:35:00,59.35,59.4,59.13,59.13,190476.19047619047,24.9304,24.9514,24.838,24.838,190476.1905
2008-09-19 12:40:00,59.15,59.15,58.79,58.8,163583.89085661815,24.8464,24.8464,24.6951,24.6993,163583.8909
2008-09-19 12:45:00,58.8,58.87,58.76,58.83,121999.21290830382,24.6993,24.7287,24.6825,24.7119,121999.2129
2008-09-19 12:50:00,58.83,58.85,58.56,58.63,146923.78328741965,24.7119,24.7203,24.5985,24.6279,146923.7833
2008-09-19 12:55:00,58.63,58.8,58.61,58.77,107831.56237701692,24.6279,24.6993,24.6195,24.6867,107831.5624
2008-09-19 13:00:00,58.77,58.77,58.66,58.75,103896.1038961039,24.6867,24.6867,24.6405,24.6783,103896.1039
2008-09-19 13:05:00,58.75,58.82,58.56,58.7,141151.77751541388,24.6783,24.7077,24.5985,24.6573,141151.7775
2008-09-19 13:10:00,58.7,58.77,58.57,58.62,179456.906729634,24.6573,24.6867,24.6027,24.6237,179456.9067
2008-09-19 13:15:00,58.61,58.87,58.58,58.86,137741.04683195593,24.6195,24.7287,24.6069,24.7245,137741.0468
2008-09-19 13:20:00,58.86,59.06,58.79,58.96,223796.40561458745,24.7245,24.8086,24.6951,24.7665,223796.4056
2008-09-19 13:25:00,58.96,58.99,58.77,58.8,172373.08146399056,24.7665,24.7792,24.6867,24.6993,172373.0815
2008-09-19 13:30:00,58.78,58.99,58.74,58.93,200183.6547291093,24.6909,24.7792,24.6741,24.7539,200183.6547
2008-09-19 13:35:00,58.91,58.92,58.74,58.81,106257.37898465172,24.7455,24.7497,24.6741,24.7035,106257.379
2008-09-19 13:40:00,58.83,58.85,58.55,58.58,111373.47500983864,24.7119,24.7203,24.5943,24.6069,111373.475
2008-09-19 13:45:00,58.58,58.64,58.49,58.64,119637.937819756,24.6069,24.6321,24.5691,24.6321,119637.9378
2008-09-19 13:50:00,58.64,58.89,58.64,58.76,168044.07713498623,24.6321,24.7371,24.6321,24.6825,168044.0771
2008-09-19 13:55:00,58.77,58.8,58.72,58.73,167912.89518562247,24.6867,24.6993,24.6657,24.6699,167912.8952
2008-09-19 14:00:00,58.73,58.8,58.38,58.45,196772.9240456513,24.6699,24.6993,24.5229,24.5523,196772.924
2008-09-19 14:05:00,58.46,58.67,58.46,58.58,110586.38331365604,24.5565,24.6447,24.5565,24.6069,110586.3833
2008-09-19 14:10:00,58.58,58.8,58.58,58.74,266824.0850059032,24.6069,24.6993,24.6069,24.6741,266824.085
2008-09-19 14:15:00,58.74,58.8,58.63,58.72,258559.62219598584,24.6741,24.6993,24.6279,24.6657,258559.6222
2008-09-19 14:20:00,58.72,58.79,58.62,58.74,130394.85766758496,24.6657,24.6951,24.6237,24.6741,130394.8577
2008-09-19 14:25:00,58.73,59.15,58.73,59.09,240062.96733569464,24.6699,24.8464,24.6699,24.8212,240062.9673
2008-09-19 14:30:00,59.11,59.27,58.9,58.9,269972.4517906336,24.8296,24.8968,24.7413,24.7413,269972.4518
2008-09-19 14:35:00,58.9,59.12,58.89,59.03,166732.25764134855,24.7413,24.8338,24.7371,24.796,166732.2576
2008-09-19 14:40:00,59.04,59.25,59.03,59.23,172110.71756526304,24.8002,24.8884,24.796,24.88,172110.7176
2008-09-19 14:45:00,59.25,59.45,59.16,59.44,228650.13774104684,24.8884,24.9724,24.8506,24.9682,228650.1377
2008-09-19 14:50:00,59.44,59.46,59.22,59.24,287026.1052079234,24.9682,24.9766,24.8758,24.8842,287026.1052
2008-09-19 14:55:00,59.24,59.45,59.21,59.41,219860.9471336744,24.8842,24.9724,24.8716,24.9556,219860.9471
2008-09-19 15:00:00,59.4,59.46,59.3,59.32,282959.4647776466,24.9514,24.9766,24.9094,24.9178,282959.4648
2008-09-19 15:05:00,59.33,59.41,58.92,59.18,390266.2993572085,24.922,24.9556,24.7497,24.859,390266.2994
2008-09-19 15:10:00,59.19,59.21,58.59,58.61,385150.2033320216,24.8632,24.8716,24.6111,24.6195,385150.2033
2008-09-19 15:15:00,58.61,58.76,58.49,58.64,281647.64528400893,24.6195,24.6825,24.5691,24.6321,281647.6453
2008-09-19 15:20:00,58.65,59.09,58.54,59.01,320871.04814377544,24.6363,24.8212,24.5901,24.7876,320871.0481
2008-09-19 15:25:00,59.0,59.29,58.95,59.13,362324.544142726,24.7834,24.9052,24.7623,24.838,362324.5441
2008-09-19 15:30:00,59.15,59.32,58.79,59.06,445887.4458874459,24.8464,24.9178,24.6951,24.8086,445887.4459
2008-09-19 15:35:00,59.07,59.21,58.83,58.83,563557.6544667454,24.8128,24.8716,24.7119,24.7119,563557.6545
2008-09-19 15:40:00,58.83,59.84,58.81,59.68,630460.4486422668,24.7119,25.1362,24.7035,25.069,630460.4486
2008-09-19 15:45:00,59.68,59.75,59.32,59.43,511084.8747212384,25.069,25.0984,24.9178,24.964,511084.8747
2008-09-19 15:50:00,59.43,59.84,59.42,59.76,724911.4521841794,24.964,25.1362,24.9598,25.1026,724911.4522
2008-09-19 15:55:00,59.76,60.14,59.73,59.77,1084743.539288994,25.1026,25.2622,25.09,25.1068,1084743.5393
2008-09-22 09:30:00,60.38,60.4,59.95,60.27,369277.1874590056,25.363,25.3714,25.1824,25.3168,369277.1875
2008-09-22 09:35:00,60.28,60.34,59.7,60.26,417814.50872359966,25.321,25.3462,25.0774,25.3126,417814.5087
2008-09-22 09:40:00,60.3,60.3,60.05,60.1,163190.34500852684,25.3294,25.3294,25.2244,25.2454,163190.345
2008-09-22 09:45:00,60.08,60.19,60.02,60.11,170798.89807162536,25.237,25.2832,25.2118,25.2496,170798.8981
2008-09-22 09:50:00,60.1,60.24,59.98,60.07,236258.69080414536,25.2454,25.3042,25.195,25.2328,236258.6908
2008-09-22 09:55:00,60.08,60.08,59.38,59.39,233635.05181687,25.237,25.237,24.943,24.9472,233635.0518
2008-09-22 10:00:00,59.38,59.42,58.9,59.23,391184.5730027548,24.943,24.9598,24.7413,24.88,391184.573
2008-09-22 10:05:00,59.22,59.51,59.02,59.23,268791.8142463597,24.8758,24.9976,24.7918,24.88,268791.8142
2008-09-22 10:10:00,59.25,59.42,59.08,59.1,192443.91971664692,24.8884,24.9598,24.817,24.8254,192443.9197
2008-09-22 10:15:00,59.1,59.24,58.44,58.44,334645.152826971,24.8254,24.8842,24.5481,24.5481,334645.1528
2008-09-22 10:20:00,58.44,58.61,58.38,58.51,270365.9976387249,24.5481,24.6195,24.5229,24.5775,270365.9976
2008-09-22 10:25:00,58.51,58.8,58.48,58.67,136560.409287682,24.5775,24.6993,24.5649,24.6447,136560.4093
2008-09-22 10:30:00,58.67,59.02,58.58,58.99,123573.39630066905,24.6447,24.7918,24.6069,24.7792,123573.3963
2008-09-22 10:35:00,58.98,59.05,58.81,58.94,212121.21212121213,24.7749,24.8044,24.7035,24.7581,212121.2121
2008-09-22 10:40:00,58.92,59.06,58.75,58.79,173422.5370589007,24.7497,24.8086,24.6783,24.6951,173422.5371
2008-09-22 10:45:00,58.76,59.02,58.72,58.97,108225.10822510824,24.6825,24.7918,24.6657,24.7707,108225.1082
2008-09-22 10:50:00,58.99,59.15,58.96,59.12,137609.86488259217,24.7792,24.8464,24.7665,24.8338,137609.8649
2008-09-22 10:55:00,59.12,59.51,59.1,59.13,179719.27062836156,24.8338,24.9976,24.8254,24.838,179719.2706
2008-09-22 11:00:00,59.12,59.42,59.09,59.16,184441.8208054572,24.8338,24.9598,24.8212,24.8506,184441.8208
2008-09-22 11:05:00,59.16,59.31,58.96,59.19,131444.3132624951,24.8506,24.9136,24.7665,24.8632,131444.3133
2008-09-22 11:10:00,59.19,59.24,59.01,59.06,131181.94936376755,24.8632,24.8842,24.7876,24.8086,131181.9494
2008-09-22 11:15:00,59.07,59.09,58.95,59.0,102059.55660501117,24.8128,24.8212,24.7623,24.7834,102059.5566
2008-09-22 11:20:00,59.0,59.07,58.87,58.94,192575.1016660108,24.7834,24.8128,24.7287,24.7581,192575.1017
2008-09-22 11:25:00,58.93,59.03,58.7,58.77,364029.90948445495,24.7539,24.796,24.6573,24.6867,364029.9095
2008-09-22 11:30:00,58.74,58.87,58.7,58.8,104289.6497441952,24.6741,24.7287,24.6573,24.6993,104289.6497
2008-09-22 11:35:00,58.8,59.04,58.79,58.99,118194.93637675456,24.6993,24.8002,24.6951,24.7792,118194.9364
2008-09-22 11:40:00,58.99,58.99,58.77,58.86,97861.7342253706,24.7792,24.7792,24.6867,24.7245,97861.7342
2008-09-22 11:45:00,58.85,58.99,58.81,58.92,105601.46923783288,24.7203,24.7792,24.7035,24.7497,105601.4692
2008-09-22 11:50:00,58.93,59.13,58.82,59.06,94057.45769382131,24.7539,24.838,24.7077,24.8086,94057.4577
2008-09-22 11:55:00,59.06,59.23,58.96,59.22,104027.28584546766,24.8086,24.88,24.7665,24.8758,104027.2858
2008-09-22 12:00:00,59.22,59.37,59.12,59.2,130788.40351567624,24.8758,24.9388,24.8338,24.8674,130788.4035
2008-09-22 12:05:00,59.21,59.51,59.13,59.44,179456.906729634,24.8716,24.9976,24.838,24.9682,179456.9067
2008-09-22 12:10:00,59.43,59.52,59.3,59.3,128033.58257903712,24.964,25.0018,24.9094,24.9094,128033.5826
2008-09-22 12:15:00,59.32,59.32,59.15,59.3,105470.28728846912,24.9178,24.9178,24.8464,24.9094,105470.2873
2008-09-22 12:20:00,59.3,59.31,59.12,59.3,100223.0093139184,24.9094,24.9136,24.8338,24.9094,100223.0093
2008-09-22 12:25:00,59.29,59.31,59.15,59.24,107569.1984782894,24.9052,24.9136,24.8464,24.8842,107569.1985
2008-09-22 12:30:00,59.26,59.37,59.24,59.36,140627.0497179588,24.8926,24.9388,24.8842,24.9346,140627.0497
2008-09-22 12:35:00,59.35,59.6,59.35,59.45,112291.74865538502,24.9304,25.0354,24.9304,24.9724,112291.7487
2008-09-22 12:40:00,59.45,59.56,59.38,59.44,99960.64541519088,24.9724,25.0186,24.943,24.9682,99960.6454
2008-09-22 12:45:00,59.43,59.47,59.35,59.45,88941.3616686344,24.964,24.9808,24.9304,24.9724,88941.3617
2008-09-22 12:50:00,59.45,59.86,59.44,59.84,216712.580348944,24.9724,25.1446,24.9682,25.1362,216712.5803
2008-09-22 12:55:00,59.84,60.11,59.75,60.03,185097.730552276,25.1362,25.2496,25.0984,25.216,185097.7306
2008-09-22 13:00:00,60.03,60.06,59.76,59.91,103502.5580480126,25.216,25.2286,25.1026,25.1656,103502.558
2008-09-22 13:05:00,59.91,59.98,59.71,59.83,141282.95946477764,25.1656,25.195,25.0816,25.132,141282.9595
2008-09-22 13:10:00,59.83,59.86,59.72,59.77,129083.03817394728,25.132,25.1446,25.0858,25.1068,129083.0382
2008-09-22 13:15:00,59.76,59.78,59.44,59.67,141938.8692115965,25.1026,25.111,24.9682,25.0648,141938.8692
2008-09-22 13:20:00,59.67,59.76,59.47,59.76,83562.90174471993,25.0648,25.1026,24.9808,25.1026,83562.9017
2008-09-22 13:25:00,59.76,59.95,59.7,59.78,129083.03817394728,25.1026,25.1824,25.0774,25.111,129083.0382
2008-09-22 13:30:00,59.78,59.86,59.57,59.6,109274.56382001836,25.111,25.1446,25.0228,25.0354,109274.5638
2008-09-22 13:35:00,59.6,59.68,59.38,59.66,160697.88797061524,25.0354,25.069,24.943,25.0606,160697.888
2008-09-22 13:40:00,59.65,59.8,59.56,59.56,99173.55371900828,25.0564,25.1194,25.0186,25.0186,99173.5537
2008-09-22 13:45:00,59.57,59.84,59.57,59.7,252262.888626525,25.0228,25.1362,25.0228,25.0774,252262.8886
2008-09-22 13:50:00,59.7,59.76,59.58,59.76,159910.79627443265,25.0774,25.1026,25.027,25.1026,159910.7963
2008-09-22 13:55:00,59.76,59.83,59.58,59.73,140758.23166732257,25.1026,25.132,25.027,25.09,140758.2317
2008-09-22 14:00:00,59.73,60.0,59.63,59.92,189557.9168306441,25.09,25.2034,25.048,25.1698,189557.9168
2008-09-22 14:05:00,59.94,60.05,59.77,60.03,152958.15295815296,25.1782,25.2244,25.1068,25.216,152958.153
2008-09-22 14:10:00,60.05,60.16,60.0,60.12,202413.7478682933,25.2244,25.2706,25.2034,25.2538,202413.7479
2008-09-22 14:15:00,60.12,60.28,60.03,60.25,355765.4466745376,25.2538,25.321,25.216,25.3084,355765.4467
2008-09-22 14:20:00,60.25,60.3,60.11,60.24,231142.5947789584,25.3084,25.3294,25.2496,25.3042,231142.5948
2008-09-22 14:25:00,60.24,60.31,60.15,60.19,296471.20556211466,25.3042,25.3336,25.2664,25.2832,296471.2056
2008-09-22 14:30:00,60.16,60.38,60.05,60.21,243473.69801915257,25.2706,25.363,25.2244,25.2916,243473.698
2008-09-22 14:35:00,60.21,60.41,60.18,60.24,202938.4756657484,25.2916,25.3756,25.279,25.3042,202938.4757
2008-09-22 14:40:00,60.24,60.26,59.89,59.94,229306.04748786567,25.3042,25.3126,25.1572,25.1782,229306.0475
2008-09-22 14:45:00,59.9,60.08,59.9,60.02,260396.1694870786,25.1614,25.237,25.1614,25.2118,260396.1695
2008-09-22 14:50:00,60.02,60.11,59.79,59.87,346451.5282697101,25.2118,25.2496,25.1152,25.1488,346451.5283
2008-09-22 14:55:00,59.87,59.96,59.77,59.92,259740.25974025976,25.1488,25.1866,25.1068,25.1698,259740.2597
2008-09-22 15:00:00,59.92,60.19,59.89,60.15,191263.2821723731,25.1698,25.2832,25.1572,25.2664,191263.2822
2008-09-22 15:05:00,60.15,60.22,59.84,59.85,305391.5781188509,25.2664,25.2958,25.1362,25.1404,305391.5781
2008-09-22 15:10:00,59.85,60.07,59.83,60.05,284533.6481700118,25.1404,25.2328,25.132,25.2244,284533.6482
2008-09-22 15:15:00,60.06,60.06,59.83,59.86,341597.7961432507,25.2286,25.2286,25.132,25.1446,341597.7961
2008-09-22 15:20:00,59.86,59.92,59.65,59.88,607765.9714023351,25.1446,25.1698,25.0564,25.153,607765.9714
2008-09-22 15:25:00,59.88,60.17,59.87,60.03,407188.7708251345,25.153,25.2748,25.1488,25.216,407188.7708
2008-09-22 15:30:00,60.04,60.06,59.95,60.01,327167.7817132363,25.2202,25.2286,25.1824,25.2076,327167.7817
2008-09-22 15:35:00,60.02,60.02,59.75,59.82,481962.481962482,25.2118,25.2118,25.0984,25.1278,481962.482
2008-09-22 15:40:00,59.79,59.82,59.5,59.59,427653.15492588223,25.1152,25.1278,24.9934,25.0312,427653.1549
2008-09-22 15:45:00,59.57,59.63,59.38,59.49,482749.5736586646,25.0228,25.048,24.943,24.9892,482749.5737
2008-09-22 15:50:00,59.48,59.55,59.18,59.24,542568.5425685425,24.985,25.0144,24.859,24.8842,542568.5426
2008-09-22 15:55:00,59.24,59.24,58.79,58.87,1044339.4988849534,24.8842,24.8842,24.6951,24.7287,1044339.4989
2008-09-23 09:30:00,58.94,59.25,58.72,58.83,278892.82434736984,24.7581,24.8884,24.6657,24.7119,278892.8243
2008-09-23 09:35:00,58.82,58.89,58.52,58.71,171848.3536665355,24.7077,24.7371,24.5817,24.6615,171848.3537
2008-09-23 09:40:00,58.68,59.22,58.64,59.19,268267.08644890465,24.6489,24.8758,24.6321,24.8632,268267.0864
2008-09-23 09:45:00,59.18,59.55,58.99,59.41,300669.02794175525,24.859,25.0144,24.7792,24.9556,300669.0279
2008-09-23 09:50:00,59.4,59.86,59.28,59.36,295946.4777646596,24.9514,25.1446,24.901,24.9346,295946.4778
2008-09-23 09:55:00,59.35,59.47,58.79,58.81,172241.8995146268,24.9304,24.9808,24.6951,24.7035,172241.8995
2008-09-23 10:00:00,58.82,59.18,58.82,59.06,191394.46412173685,24.7077,24.859,24.7077,24.8086,191394.4641
2008-09-23 10:05:00,59.12,59.41,59.04,59.18,224714.67926013385,24.8338,24.9556,24.8002,24.859,224714.6793
2008-09-23 10:10:00,59.16,59.35,58.94,58.96,179588.08867899777,24.8506,24.9304,24.7581,24.7665,179588.0887
2008-09-23 10:15:00,58.95,58.99,58.67,58.9,215400.76085530632,24.7623,24.7792,24.6447,24.7413,215400.7609
2008-09-23 10:20:00,58.92,59.14,58.87,59.09,135904.49954086318,24.7497,24.8422,24.7287,24.8212,135904.4995
2008-09-23 10:25:00,59.1,59.18,58.81,58.84,108881.01797192708,24.8254,24.859,24.7035,24.7161,108881.018
2008-09-23 10:30:00,58.86,58.96,58.45,58.48,243998.42581660763,24.7245,24.7665,24.5523,24.5649,243998.4258
2008-09-23 10:35:00,58.45,58.63,58.35,58.48,266824.0850059032,24.5523,24.6279,24.5103,24.5649,266824.085
2008-09-23 10:40:00,58.48,58.54,58.35,58.39,181293.4540207268,24.5649,24.5901,24.5103,24.5271,181293.454
2008-09-23 10:45:00,58.39,58.45,58.25,58.27,202282.56591892955,24.5271,24.5523,24.4683,24.4767,202282.5659
2008-09-23 10:50:00,58.26,58.33,57.79,57.93,254230.6178669815,24.4725,24.5019,24.2751,24.3339,254230.6179
2008-09-23 10:55:00,57.93,58.15,57.77,58.15,250032.7954873409,24.3339,24.4263,24.2667,24.4263,250032.7955
2008-09-23 11:00:00,58.13,58.24,57.99,58.11,205562.1146530237,24.4179,24.4641,24.3591,24.4095,205562.1147
2008-09-23 11:05:00,58.11,58.17,57.87,58.16,220123.31103240195,24.4095,24.4347,24.3087,24.4305,220123.311
2008-09-23 11:10:00,58.15,58.44,57.94,58.31,185884.82224845863,24.4263,24.5481,24.3381,24.4935,185884.8222
2008-09-23 11:15:00,58.32,58.49,58.21,58.42,122786.30460448645,24.4977,24.5691,24.4515,24.5397,122786.3046
2008-09-23 11:20:00,58.42,58.59,58.32,58.32,247933.88429752068,24.5397,24.6111,24.4977,24.4977,247933.8843
2008-09-23 11:25:00,58.32,58.5,58.05,58.08,174865.53850190213,24.4977,24.5733,24.3843,24.3969,174865.5385
2008-09-23 11:30:00,58.08,58.27,58.08,58.13,127377.67283221828,24.3969,24.4767,24.3969,24.4179,127377.6728
2008-09-23 11:35:00,58.13,58.13,57.93,58.0,158336.61288206742,24.4179,24.4179,24.3339,24.3633,158336.6129
2008-09-23 11:40:00,57.99,58.04,57.77,57.87,240062.96733569464,24.3591,24.3801,24.2667,24.3087,240062.9673
2008-09-23 11:45:00,57.87,58.08,57.86,57.98,116096.02518693428,24.3087,24.3969,24.3045,24.3549,116096.0252
2008-09-23 11:50:00,57.97,58.09,57.81,57.98,134330.31614849798,24.3507,24.4011,24.2835,24.3549,134330.3161
2008-09-23 11:55:00,57.97,57.97,57.68,57.68,182211.7276662732,24.3507,24.3507,24.2289,24.2289,182211.7277
2008-09-23 12:00:00,57.69,57.75,57.5,57.71,203594.38541256724,24.2331,24.2583,24.1533,24.2415,203594.3854
2008-09-23 12:05:00,57.71,57.86,57.55,57.71,170405.35222353405,24.2415,24.3045,24.1743,24.2415,170405.3522
2008-09-23 12:10:00,57.71,57.97,57.61,57.9,148104.42083169357,24.2415,24.3507,24.1995,24.3213,148104.4208
2008-09-23 12:15:00,57.9,58.09,57.74,58.07,167125.80348943986,24.3213,24.4011,24.2541,24.3927,167125.8035
2008-09-23 12:20:00,58.06,58.08,57.86,57.97,123966.94214876034,24.3885,24.3969,24.3045,24.3507,123966.9421
2008-09-23 12:25:00,57.96,57.96,57.71,57.78,94057.45769382131,24.3465,24.3465,24.2415,24.2709,94057.4577
2008-09-23 12:30:00,57.78,57.81,57.57,57.68,112291.74865538502,24.2709,24.2835,24.1827,24.2289,112291.7487
2008-09-23 12:35:00,57.7,57.8,57.59,57.76,119113.21002230092,24.2373,24.2793,24.1911,24.2625,119113.21
2008-09-23 12:40:00,57.76,57.83,57.61,57.72,162009.70746425292,24.2625,24.2919,24.1995,24.2457,162009.7075
2008-09-23 12:45:00,57.69,57.7,57.58,57.61,143381.87065459794,24.2331,24.2373,24.1869,24.1995,143381.8707
2008-09-23 12:50:00,57.61,57.61,57.28,57.34,137478.68293322838,24.1995,24.1995,24.0609,24.0861,137478.6829
2008-09-23 12:55:00,57.33,57.48,57.29,57.32,101666.01075691984,24.0819,24.1449,24.0651,24.0777,101666.0108
2008-09-23 13:00:00,57.32,57.38,56.98,56.98,189426.7348812804,24.0777,24.1029,23.9348,23.9348,189426.7349
2008-09-23 13:05:00,56.99,57.0,56.64,56.78,255804.8012593467,23.939,23.9432,23.792,23.8508,255804.8013
2008-09-23 13:10:00,56.78,56.89,56.47,56.56,221435.13052603963,23.8508,23.897,23.7206,23.7584,221435.1305
2008-09-23 13:15:00,56.55,56.77,56.52,56.63,179194.54283090646,23.7542,23.8466,23.7416,23.7878,179194.5428
2008-09-23 13:20:00,56.63,57.01,56.59,56.91,247540.33844942937,23.7878,23.9474,23.771,23.9054,247540.3384
2008-09-23 13:25:00,56.91,56.95,56.62,56.62,157811.88508461235,23.9054,23.9222,23.7836,23.7836,157811.8851
2008-09-23 13:30:00,56.62,56.64,56.36,56.57,273907.9102715466,23.7836,23.792,23.6744,23.7626,273907.9103
2008-09-23 13:35:00,56.57,57.07,56.52,57.0,221172.76662731208,23.7626,23.9726,23.7416,23.9432,221172.7666
2008-09-23 13:40:00,57.0,57.13,56.8,57.1,154925.88219860947,23.9432,23.9978,23.8592,23.9852,154925.8822
2008-09-23 13:45:00,57.1,57.16,56.88,56.94,149547.422274695,23.9852,24.0104,23.8928,23.918,149547.4223
2008-09-23 13:50:00,56.95,56.98,56.71,56.75,178800.99698281518,23.9222,23.9348,23.8214,23.8382,178800.997
2008-09-23 13:55:00,56.75,57.06,56.7,57.06,166732.25764134855,23.8382,23.9684,23.8172,23.9684,166732.2576
2008-09-23 14:00:00,57.08,57.26,56.79,57.08,171192.44391971666,23.9768,24.0525,23.855,23.9768,171192.4439
2008-09-23 14:05:00,57.08,57.63,57.07,57.63,287288.4691066509,23.9768,24.2079,23.9726,24.2079,287288.4691
2008-09-23 14:10:00,57.63,57.76,57.43,57.52,165551.62009707466,24.2079,24.2625,24.1239,24.1617,165551.6201
2008-09-23 14:15:00,57.52,57.59,57.23,57.46,187196.64174209628,24.1617,24.1911,24.0399,24.1365,187196.6417
2008-09-23 14:20:00,57.45,57.76,57.36,57.72,176439.72189426736,24.1323,24.2625,24.0945,24.2457,176439.7219
2008-09-23 14:25:00,57.71,58.01,57.65,57.9,294765.8402203857,24.2415,24.3675,24.2163,24.3213,294765.8402
2008-09-23 14:30:00,57.93,58.0,57.49,57.6,291879.8373343828,24.3339,24.3633,24.1491,24.1953,291879.8373
2008-09-23 14:35:00,57.6,57.7,57.32,57.42,204906.2049062049,24.1953,24.2373,24.0777,24.1197,204906.2049
2008-09-23 14:40:00,57.42,57.61,57.25,57.45,192050.3738685557,24.1197,24.1995,24.0483,24.1323,192050.3739
2008-09-23 14:45:00,57.46,57.9,57.36,57.78,248196.2481962482,24.1365,24.3213,24.0945,24.2709,248196.2482
2008-09-23 14:50:00,57.81,58.13,57.81,57.93,187327.82369146007,24.2835,24.4179,24.2835,24.3339,187327.8237
2008-09-23 14:55:00,57.93,58.01,57.46,57.53,172766.62731208187,24.3339,24.3675,24.1365,24.1659,172766.6273
2008-09-23 15:00:00,57.55,57.78,57.51,57.71,200446.0186278368,24.1743,24.2709,24.1575,24.2415,200446.0186
2008-09-23 15:05:00,57.71,58.06,57.58,57.97,205168.56880493244,24.2415,24.3885,24.1869,24.3507,205168.5688
2008-09-23 15:10:00,57.98,58.09,57.74,57.93,151777.51541387907,24.3549,24.4011,24.2541,24.3339,151777.5154
2008-09-23 15:15:00,57.94,58.2,57.88,58.03,215663.12475403387,24.3381,24.4473,24.3129,24.3759,215663.1248
2008-09-23 15:20:00,58.03,58.07,57.84,57.91,243998.42581660763,24.3759,24.3927,24.2961,24.3255,243998.4258
2008-09-23 15:25:00,57.91,58.03,57.74,57.74,181031.0901219992,24.3255,24.3759,24.2541,24.2541,181031.0901
2008-09-23 15:30:00,57.74,57.89,57.45,57.45,238488.7839433294,24.2541,24.3171,24.1323,24.1323,238488.7839
2008-09-23 15:35:00,57.45,57.54,57.09,57.52,375836.284927194,24.1323,24.1701,23.981,24.1617,375836.2849
2008-09-23 15:40:00,57.51,57.86,57.39,57.41,370982.5528007346,24.1575,24.3045,24.1071,24.1155,370982.5528
2008-09-23 15:45:00,57.42,57.43,56.98,57.23,491932.31011412834,24.1197,24.1239,23.9348,24.0399,491932.3101
2008-09-23 15:50:00,57.24,57.48,56.99,57.48,526564.344746163,24.0441,24.1449,23.939,24.1449,526564.3447
2008-09-23 15:55:00,57.48,57.5,56.67,56.75,829201.1019283747,24.1449,24.1533,23.8046,23.8382,829201.1019
2008-09-24 09:30:00,57.42,57.42,57.42,57.42,1311.8194936376756,24.1197,24.1197,24.1197,24.1197,1311.8195
2008-09-24 09:35:00,57.42,57.42,57.42,57.42,0.0,24.1197,24.1197,24.1197,24.1197,0.0
2008-09-24 09:40:00,57.23,57.49,56.41,56.49,608684.2450478814,24.0399,24.1491,23.6954,23.729,608684.245
2008-09-24 09:45:00,56.49,56.87,56.21,56.81,308277.58100485377,23.729,23.8886,23.6114,23.8634,308277.581
2008-09-24 09:50:00,56.81,56.94,56.7,56.94,233897.4157155976,23.8634,23.918,23.8172,23.918,233897.4157
2008-09-24 09:55:00,56.95,57.26,56.8,57.21,235078.05325987143,23.9222,24.0525,23.8592,24.0314,235078.0533
2008-09-24 10:00:00,57.22,57.37,57.05,57.12,239931.78538633088,24.0356,24.0987,23.9642,23.9936,239931.7854
2008-09-24 10:05:00,57.12,57.25,56.88,57.03,143119.5067558704,23.9936,24.0483,23.8928,23.9558,143119.5068
2008-09-24 10:10:00,57.05,57.2,56.88,57.13,156500.0655909747,23.9642,24.0272,23.8928,23.9978,156500.0656
2008-09-24 10:15:00,57.13,57.2,57.0,57.15,160566.70602125148,23.9978,24.0272,23.9432,24.0062,160566.706
2008-09-24 10:20:00,57.17,57.47,57.13,57.36,213170.66771612223,24.0146,24.1407,23.9978,24.0945,213170.6677
2008-09-24 10:25:00,57.36,57.62,57.17,57.57,148366.7847304211,24.0945,24.2037,24.0146,24.1827,148366.7847
2008-09-24 10:30:00,57.56,57.7,57.51,57.58,137347.50098386462,24.1785,24.2373,24.1575,24.1869,137347.501
2008-09-24 10:35:00,57.61,57.69,57.26,57.33,309458.21854912763,24.1995,24.2331,24.0525,24.0819,309458.2185
2008-09-24 10:40:00,57.35,57.68,57.26,57.68,229961.9572346845,24.0903,24.2289,24.0525,24.2289,229961.9572
2008-09-24 10:45:00,57.69,57.78,57.61,57.69,205430.93270366,24.2331,24.2709,24.1995,24.2331,205430.9327
2008-09-24 10:50:00,57.7,57.87,57.65,57.67,161747.3435655254,24.2373,24.3087,24.2163,24.2247,161747.3436
2008-09-24 10:55:00,57.67,57.81,57.58,57.8,163583.89085661815,24.2247,24.2835,24.1869,24.2793,163583.8909
2008-09-24 11:00:00,57.77,57.82,57.31,57.42,183261.1832611833,24.2667,24.2877,24.0735,24.1197,183261.1833
2008-09-24 11:05:00,57.42,57.5,57.21,57.29,116620.75298438936,24.1197,24.1533,24.0314,24.0651,116620.753
2008-09-24 11:10:00,57.28,57.47,57.25,57.33,115308.93349075167,24.0609,24.1407,24.0483,24.0819,115308.9335
2008-09-24 11:15:00,57.35,57.46,57.17,57.29,138396.95657877476,24.0903,24.1365,24.0146,24.0651,138396.9566
2008-09-24 11:20:00,57.37,57.4,57.21,57.32,84612.35733963006,24.0987,24.1113,24.0314,24.0777,84612.3573
2008-09-24 11:25:00,57.3,57.59,57.23,57.58,192575.1016660108,24.0693,24.1911,24.0399,24.1869,192575.1017
2008-09-24 11:30:00,57.57,57.77,57.45,57.71,167781.71323625869,24.1827,24.2667,24.1323,24.2415,167781.7132
2008-09-24 11:35:00,57.7,57.71,57.57,57.63,145218.4179456907,24.2373,24.2415,24.1827,24.2079,145218.4179
2008-09-24 11:40:00,57.64,57.69,57.42,57.42,99829.46346582712,24.2121,24.2331,24.1197,24.1197,99829.4635
2008-09-24 11:45:00,57.45,57.5,57.13,57.25,95631.64108618654,24.1323,24.1533,23.9978,24.0483,95631.6411
2008-09-24 11:50:00,57.23,57.48,57.13,57.38,160435.52407188772,24.0399,24.1449,23.9978,24.1029,160435.5241
2008-09-24 11:55:00,57.38,57.48,57.22,57.39,108881.01797192708,24.1029,24.1449,24.0356,24.1071,108881.018
2008-09-24 12:00:00,57.39,57.46,57.26,57.35,105863.8331365604,24.1071,24.1365,24.0525,24.0903,105863.8331
2008-09-24 12:05:00,57.35,57.36,57.1,57.17,169618.26052735143,24.0903,24.0945,23.9852,24.0146,169618.2605
2008-09-24 12:10:00,57.16,57.2,57.01,57.12,119244.3919716647,24.0104,24.0272,23.9474,23.9936,119244.392
2008-09-24 12:15:00,57.13,57.25,57.04,57.16,106650.92483274304,23.9978,24.0483,23.96,24.0104,106650.9248
2008-09-24 12:20:00,57.16,57.24,57.02,57.06,93139.18404827495,24.0104,24.0441,23.9516,23.9684,93139.184
2008-09-24 12:25:00,57.05,57.12,56.89,57.04,119375.57392102848,23.9642,23.9936,23.897,23.96,119375.5739
2008-09-24 12:30:00,57.06,57.22,57.05,57.18,120031.48366784732,23.9684,24.0356,23.9642,24.0188,120031.4837
2008-09-24 12:35:00,57.19,57.23,56.97,56.99,182342.9096156369,24.023,24.0399,23.9306,23.939,182342.9096
2008-09-24 12:40:00,56.99,57.08,56.98,57.07,214613.6691591237,23.939,23.9768,23.9348,23.9726,214613.6692
2008-09-24 12:45:00,57.08,57.23,57.04,57.13,312213.0394857668,23.9768,24.0399,23.96,23.9978,312213.0395
2008-09-24 12:50:00,57.13,57.2,57.09,57.1,91565.00065590975,23.9978,24.0272,23.981,23.9852,91565.0007
2008-09-24 12:55:00,57.1,57.14,57.09,57.11,128427.12842712844,23.9852,24.002,23.981,23.9894,128427.1284
2008-09-24 13:00:00,57.12,57.17,57.1,57.11,105470.28728846912,23.9936,24.0146,23.9852,23.9894,105470.2873
2008-09-24 13:05:00,57.11,57.2,57.1,57.18,144693.69014823562,23.9894,24.0272,23.9852,24.0188,144693.6901
2008-09-24 13:10:00,57.17,57.39,57.13,57.29,166732.25764134855,24.0146,24.1071,23.9978,24.0651,166732.2576
2008-09-24 13:15:00,57.28,57.32,57.06,57.2,158467.7948314312,24.0609,24.0777,23.9684,24.0272,158467.7948
2008-09-24 13:20:00,57.2,57.48,57.14,57.44,131444.3132624951,24.0272,24.1449,24.002,24.1281,131444.3133
2008-09-24 13:25:00,57.44,57.52,57.25,57.3,247146.7926013381,24.1281,24.1617,24.0483,24.0693,247146.7926
2008-09-24 13:30:00,57.29,57.43,57.2,57.33,144037.78040141676,24.0651,24.1239,24.0272,24.0819,144037.7804
2008-09-24 13:35:00,57.33,57.45,57.22,57.24,209104.02728584548,24.0819,24.1323,24.0356,24.0441,209104.0273
2008-09-24 13:40:00,57.24,57.47,57.17,57.4,120949.75731339368,24.0441,24.1407,24.0146,24.1113,120949.7573
2008-09-24 13:45:00,57.4,57.42,57.23,57.32,105339.10533910534,24.1113,24.1197,24.0399,24.0777,105339.1053
2008-09-24 13:50:00,57.32,57.36,57.16,57.2,121080.93926275744,24.0777,24.0945,24.0104,24.0272,121080.9393
2008-09-24 13:55:00,57.2,57.26,57.14,57.2,152564.60711006165,24.0272,24.0525,24.002,24.0272,152564.6071
2008-09-24 14:00:00,57.2,57.26,57.11,57.23,131575.49521185886,24.0272,24.0525,23.9894,24.0399,131575.4952
2008-09-24 14:05:00,57.23,57.3,57.16,57.25,141807.68726223274,24.0399,24.0693,24.0104,24.0483,141807.6873
2008-09-24 14:10:00,57.24,57.25,57.14,57.2,329004.329004329,24.0441,24.0483,24.002,24.0272,329004.329
2008-09-24 14:15:00,57.21,57.29,57.17,57.27,182867.637413092,24.0314,24.0651,24.0146,24.0567,182867.6374
2008-09-24 14:20:00,57.27,57.35,57.22,57.32,214220.1233110324,24.0567,24.0903,24.0356,24.0777,214220.1233
2008-09-24 14:25:00,57.32,57.36,57.26,57.33,165289.2561983471,24.0777,24.0945,24.0525,24.0819,165289.2562
2008-09-24 14:30:00,57.33,57.44,57.32,57.43,159910.79627443265,24.0819,24.1281,24.0777,24.1239,159910.7963
2008-09-24 14:35:00,57.42,57.49,57.42,57.47,210022.30093139183,24.1197,24.1491,24.1197,24.1407,210022.3009
2008-09-24 14:40:00,57.47,57.51,57.43,57.45,142857.14285714287,24.1407,24.1575,24.1239,24.1323,142857.1429
2008-09-24 14:45:00,57.45,57.51,57.39,57.5,209759.9370326643,24.1323,24.1575,24.1071,24.1533,209759.937
2008-09-24 14:50:00,57.5,57.52,57.32,57.32,233110.32401941493,24.1533,24.1617,24.0777,24.0777,233110.324
2008-09-24 14:55:00,57.32,57.36,57.16,57.19,185884.82224845863,24.0777,24.0945,24.0104,24.023,185884.8222
2008-09-24 15:00:00,57.18,57.26,57.16,57.2,168175.25908435,24.0188,24.0525,24.0104,24.0272,168175.2591
2008-09-24 15:05:00,57.2,57.3,57.18,57.29,136953.9551357733,24.0272,24.0693,24.0188,24.0651,136953.9551
2008-09-24 15:10:00,57.3,57.33,57.13,57.24,215531.94280467008,24.0693,24.0819,23.9978,24.0441,215531.9428
2008-09-24 15:15:00,57.24,57.26,57.0,57.07,261314.44313262496,24.0441,24.0525,23.9432,23.9726,261314.4431
2008-09-24 15:20:00,57.08,57.23,57.04,57.19,540731.9952774498,23.9768,24.0399,23.96,24.023,540731.9953
2008-09-24 15:25:00,57.2,57.3,57.12,57.26,240062.96733569464,24.0272,24.0693,23.9936,24.0525,240062.9673
2008-09-24 15:30:00,57.3,57.43,57.1,57.18,263806.90017053654,24.0693,24.1239,23.9852,24.0188,263806.9002
2008-09-24 15:35:00,57.18,57.24,57.12,57.16,251738.16082907,24.0188,24.0441,23.9936,24.0104,251738.1608
2008-09-24 15:40:00,57.16,57.16,56.87,56.99,327954.87340941885,24.0104,24.0104,23.8886,23.939,327954.8734
2008-09-24 15:45:00,56.99,57.0,56.76,56.81,297389.47920766106,23.939,23.9432,23.8424,23.8634,297389.4792
2008-09-24 15:50:00,56.81,56.9,56.63,56.89,344746.1629279811,23.8634,23.9012,23.7878,23.897,344746.1629
2008-09-24 15:55:00,56.89,57.12,56.84,57.12,445756.26393808215,23.897,23.9936,23.876,23.9936,445756.2639
2008-09-25 09:30:00,57.41,57.47,56.96,57.39,203463.20346320348,24.1155,24.1407,23.9264,24.1071,203463.2035
2008-09-25 09:35:00,57.32,57.78,57.24,57.47,283615.3745244655,24.0777,24.2709,24.0441,24.1407,283615.3745
2008-09-25 09:40:00,57.49,58.03,57.48,57.76,310770.03804276534,24.1491,24.3759,24.1449,24.2625,310770.038
2008-09-25 09:45:00,57.79,58.0,57.74,58.0,228125.40994359177,24.2751,24.3633,24.2541,24.3633,228125.4099
2008-09-25 09:50:00,57.97,58.23,57.92,58.14,398006.0343696707,24.3507,24.4599,24.3297,24.4221,398006.0344
2008-09-25 09:55:00,58.14,58.2,57.93,58.05,270628.36153745244,24.4221,24.4473,24.3339,24.3843,270628.3615
2008-09-25 10:00:00,58.01,58.08,57.88,57.92,271546.63518299884,24.3675,24.3969,24.3129,24.3297,271546.6352
2008-09-25 10:05:00,57.92,58.32,57.89,58.29,374524.4654335564,24.3297,24.4977,24.3171,24.4851,374524.4654
2008-09-25 10:10:00,58.27,58.55,58.18,58.3,338974.1571559753,24.4767,24.5943,24.4389,24.4893,338974.1572
2008-09-25 10:15:00,58.31,58.48,58.28,58.4,273252.0005247278,24.4935,24.5649,24.4809,24.5313,273252.0005
2008-09-25 10:20:00,58.4,58.43,58.11,58.15,227207.1362980454,24.5313,24.5439,24.4095,24.4263,227207.1363
2008-09-25 10:25:00,58.14,58.39,58.09,58.35,224845.8612094976,24.4221,24.5271,24.4011,24.5103,224845.8612
2008-09-25 10:30:00,58.35,58.45,58.18,58.34,136035.68149022694,24.5103,24.5523,24.4389,24.5061,136035.6815
2008-09-25 10:35:00,58.35,58.49,58.22,58.25,276925.0951069133,24.5103,24.5691,24.4557,24.4683,276925.0951
2008-09-25 10:40:00,58.25,58.39,58.19,58.29,168568.8049324413,24.4683,24.5271,24.4431,24.4851,168568.8049
2008-09-25 10:45:00,58.29,58.38,58.07,58.16,255148.8915125279,24.4851,24.5229,24.3927,24.4305,255148.8915
2008-09-25 10:50:00,58.18,58.21,57.92,57.97,253443.5261707989,24.4389,24.4515,24.3297,24.3507,253443.5262
2008-09-25 10:55:00,57.97,58.07,57.9,58.07,170798.89807162536,24.3507,24.3927,24.3213,24.3927,170798.8981
2008-09-25 11:00:00,58.07,58.25,58.07,58.15,118326.11832611832,24.3927,24.4683,24.3927,24.4263,118326.1183
2008-09-25 11:05:00,58.16,58.35,58.15,58.23,150334.51397087763,24.4305,24.5103,24.4263,24.4599,150334.514
2008-09-25 11:10:00,58.25,58.49,58.21,58.42,129607.76597140236,24.4683,24.5691,24.4515,24.5397,129607.766
2008-09-25 11:15:00,58.42,58.6,58.38,58.51,161222.61576807033,24.5397,24.6153,24.5229,24.5775,161222.6158
2008-09-25 11:20:00,58.51,58.72,58.45,58.61,218417.94569067296,24.5775,24.6657,24.5523,24.6195,218417.9457
2008-09-25 11:25:00,58.6,58.81,58.49,58.63,188770.8251344615,24.6153,24.7035,24.5691,24.6279,188770.8251
2008-09-25 11:30:00,58.63,58.83,58.62,58.7,204906.2049062049,24.6279,24.7119,24.6237,24.6573,204906.2049
2008-09-25 11:35:00,58.7,58.7,58.55,58.58,103764.92194674013,24.6573,24.6573,24.5943,24.6069,103764.9219
2008-09-25 11:40:00,58.58,58.76,58.57,58.69,104552.01364292274,24.6069,24.6825,24.6027,24.6531,104552.0136
2008-09-25 11:45:00,58.7,58.78,58.6,58.7,130263.67571822116,24.6573,24.6909,24.6153,24.6573,130263.6757
2008-09-25 11:50:00,58.67,58.79,58.61,58.74,91565.00065590975,24.6447,24.6951,24.6195,24.6741,91565.0007
2008-09-25 11:55:00,58.75,58.78,58.6,58.61,87367.17827626919,24.6783,24.6909,24.6153,24.6195,87367.1783
2008-09-25 12:00:00,58.62,58.77,58.6,58.62,68870.52341597796,24.6237,24.6867,24.6153,24.6237,68870.5234
2008-09-25 12:05:00,58.63,58.65,58.56,58.64,78446.80571953299,24.6279,24.6363,24.5985,24.6321,78446.8057
2008-09-25 12:10:00,58.64,58.77,58.61,58.67,128164.76452840088,24.6321,24.6867,24.6195,24.6447,128164.7645
2008-09-25 12:15:00,58.68,58.74,58.63,58.64,139971.13997114,24.6489,24.6741,24.6279,24.6321,139971.14
2008-09-25 12:20:00,58.64,58.75,58.57,58.71,131575.49521185886,24.6321,24.6783,24.6027,24.6615,131575.4952
2008-09-25 12:25:00,58.71,58.8,58.69,58.75,219598.58323494688,24.6615,24.6993,24.6531,24.6783,219598.5832
2008-09-25 12:30:00,58.74,59.04,58.71,58.91,169880.62442607898,24.6741,24.8002,24.6615,24.7455,169880.6244
2008-09-25 12:35:00,58.9,59.08,58.86,58.91,121605.66706021252,24.7413,24.817,24.7245,24.7455,121605.6671
2008-09-25 12:40:00,58.91,58.96,58.8,58.94,102584.28440246622,24.7455,24.7665,24.6993,24.7581,102584.2844
2008-09-25 12:45:00,58.94,59.05,58.82,59.02,101010.10101010102,24.7581,24.8044,24.7077,24.7918,101010.101
2008-09-25 12:50:00,59.02,59.15,58.8,58.84,176308.53994490358,24.7918,24.8464,24.6993,24.7161,176308.5399
2008-09-25 12:55:00,58.82,59.02,58.8,58.94,166207.52984389348,24.7077,24.7918,24.6993,24.7581,166207.5298
2008-09-25 13:00:00,58.94,59.31,58.92,59.25,204643.84100747737,24.7581,24.9136,24.7497,24.8884,204643.841
2008-09-25 13:05:00,59.24,59.28,58.96,59.02,164895.7103502558,24.8842,24.901,24.7665,24.7918,164895.7104
2008-09-25 13:10:00,59.06,59.07,58.73,58.81,191132.10022300933,24.8086,24.8128,24.6699,24.7035,191132.1002
2008-09-25 13:15:00,58.81,58.83,58.45,58.61,164633.34645152828,24.7035,24.7119,24.5523,24.6195,164633.3465
2008-09-25 13:20:00,58.64,58.8,58.6,58.74,125672.30749048931,24.6321,24.6993,24.6153,24.6741,125672.3075
2008-09-25 13:25:00,58.73,58.8,58.67,58.7,145087.2359963269,24.6699,24.6993,24.6447,24.6573,145087.236
2008-09-25 13:30:00,58.76,58.99,58.7,58.83,184573.0027548209,24.6825,24.7792,24.6573,24.7119,184573.0028
2008-09-25 13:35:00,58.84,59.11,58.84,59.0,111242.29306047488,24.7161,24.8296,24.7161,24.7834,111242.2931
2008-09-25 13:40:00,58.99,58.99,58.71,58.83,109012.19992129084,24.7792,24.7792,24.6615,24.7119,109012.1999
2008-09-25 13:45:00,58.8,59.04,58.8,58.93,123704.5782500328,24.6993,24.8002,24.6993,24.7539,123704.5783
2008-09-25 13:50:00,58.92,58.92,58.63,58.7,131969.04105995016,24.7497,24.7497,24.6279,24.6573,131969.0411
2008-09-25 13:55:00,58.73,58.83,58.58,58.83,111373.47500983864,24.6699,24.7119,24.6069,24.7119,111373.475
2008-09-25 14:00:00,58.83,58.9,58.67,58.81,103371.37609864883,24.7119,24.7413,24.6447,24.7035,103371.3761
2008-09-25 14:05:00,58.83,58.93,58.68,58.77,102584.28440246622,24.7119,24.7539,24.6489,24.6867,102584.2844
2008-09-25 14:10:00,58.79,58.79,58.47,58.49,125016.39774367047,24.6951,24.6951,24.5607,24.5691,125016.3977
2008-09-25 14:15:00,58.51,58.61,58.21,58.35,212908.3038173948,24.5775,24.6195,24.4515,24.5103,212908.3038
2008-09-25 14:20:00,58.36,58.46,58.21,58.32,314836.6784730421,24.5145,24.5565,24.4515,24.4977,314836.6785
2008-09-25 14:25:00,58.31,58.62,58.24,58.58,210022.30093139183,24.4935,24.6237,24.4641,24.6069,210022.3009
2008-09-25 14:30:00,58.58,58.74,58.44,58.65,126328.21723730816,24.6069,24.6741,24.5481,24.6363,126328.2172
2008-09-25 14:35:00,58.64,58.73,58.58,58.6,107962.74432638068,24.6321,24.6699,24.6069,24.6153,107962.7443
2008-09-25 14:40:00,58.6,58.6,58.4,58.48,126459.39918667192,24.6153,24.6153,24.5313,24.5649,126459.3992
2008-09-25 14:45:00,58.48,58.61,58.43,58.51,109930.4735668372,24.5649,24.6195,24.5439,24.5775,109930.4736
2008-09-25 14:50:00,58.48,58.59,58.38,58.42,112291.74865538502,24.5649,24.6111,24.5229,24.5397,112291.7487
2008-09-25 14:55:00,58.42,58.83,58.36,58.81,134855.04394595305,24.5397,24.7119,24.5145,24.7035,134855.0439
2008-09-25 15:00:00,58.78,58.86,58.67,58.76,137872.2287813197,24.6909,24.7245,24.6447,24.6825,137872.2288
2008-09-25 15:05:00,58.76,58.87,58.69,58.87,119900.30171848352,24.6825,24.7287,24.6531,24.7287,119900.3017
2008-09-25 15:10:00,58.88,59.06,58.86,58.88,145218.4179456907,24.7329,24.8086,24.7245,24.7329,145218.4179
2008-09-25 15:15:00,58.88,59.12,58.79,59.12,150334.51397087763,24.7329,24.8338,24.6951,24.8338,150334.514
2008-09-25 15:20:00,59.1,59.28,58.96,59.18,194149.285058376,24.8254,24.901,24.7665,24.859,194149.2851
2008-09-25 15:25:00,59.18,59.28,59.04,59.17,139446.41217368492,24.859,24.901,24.8002,24.8548,139446.4122
2008-09-25 15:30:00,59.15,59.29,59.06,59.14,156762.42948970222,24.8464,24.9052,24.8086,24.8422,156762.4295
2008-09-25 15:35:00,59.13,59.24,59.02,59.18,246622.064803883,24.838,24.8842,24.7918,24.859,246622.0648
2008-09-25 15:40:00,59.16,59.17,58.8,58.9,289387.38029647124,24.8506,24.8548,24.6993,24.7413,289387.3803
2008-09-25 15:45:00,58.9,58.9,58.58,58.63,283877.738423193,24.7413,24.7413,24.6069,24.6279,283877.7384
2008-09-25 15:50:00,58.63,58.69,58.4,58.42,378066.37806637806,24.6279,24.6531,24.5313,24.5397,378066.3781
2008-09-25 15:55:00,58.4,58.65,58.2,58.61,620752.9843893481,24.5313,24.6363,24.4473,24.6195,620752.9844
2008-09-26 09:30:00,57.23,57.74,57.2,57.32,329004.329004329,24.0399,24.2541,24.0272,24.0777,329004.329
2008-09-26 09:35:00,57.33,58.01,57.29,57.84,234290.96156368885,24.0819,24.3675,24.0651,24.2961,234290.9616
2008-09-26 09:40:00,57.86,58.2,57.43,57.45,297651.8431063886,24.3045,24.4473,24.1239,24.1323,297651.8431
2008-09-26 09:45:00,57.42,58.05,57.3,58.01,264200.44601862784,24.1197,24.3843,24.0693,24.3675,264200.446
2008-09-26 09:50:00,58.0,58.01,57.52,57.7,268922.9961957235,24.3633,24.3675,24.1617,24.2373,268922.9962
2008-09-26 09:55:00,57.7,57.92,57.37,57.39,285320.73986619443,24.2373,24.3297,24.0987,24.1071,285320.7399
2008-09-26 10:00:00,57.39,57.89,57.38,57.87,240850.05903187723,24.1071,24.3171,24.1029,24.3087,240850.059
2008-09-26 10:05:00,57.87,57.87,57.45,57.47,261576.80703135248,24.3087,24.3087,24.1323,24.1407,261576.807
2008-09-26 10:10:00,57.47,57.71,57.38,57.55,193099.82946346584,24.1407,24.2415,24.1029,24.1743,193099.8295
2008-09-26 10:15:00,57.55,57.57,57.27,57.44,222091.0402728585,24.1743,24.1827,24.0567,24.1281,222091.0403
2008-09-26 10:20:00,57.43,57.58,57.14,57.22,243080.1521710613,24.1239,24.1869,24.002,24.0356,243080.1522
2008-09-26 10:25:00,57.22,57.25,56.91,56.93,202676.1117670209,24.0356,24.0483,23.9054,23.9138,202676.1118
2008-09-26 10:30:00,56.95,57.07,56.73,56.85,226551.22655122657,23.9222,23.9726,23.8298,23.8802,226551.2266
2008-09-26 10:35:00,56.81,56.93,56.7,56.93,207136.29804538892,23.8634,23.9138,23.8172,23.9138,207136.298
2008-09-26 10:40:00,56.92,57.2,56.92,57.0,233766.23376623372,23.9096,24.0272,23.9096,23.9432,233766.2338
2008-09-26 10:45:00,56.99,57.07,56.88,56.99,194018.1031090122,23.939,23.9726,23.8928,23.939,194018.1031
2008-09-26 10:50:00,57.0,57.06,56.9,56.91,140758.23166732257,23.9432,23.9684,23.9012,23.9054,140758.2317
2008-09-26 10:55:00,56.88,57.21,56.81,57.08,163321.5269578906,23.8928,24.0314,23.8634,23.9768,163321.527
2008-09-26 11:00:00,57.09,57.12,56.78,56.91,137347.50098386462,23.981,23.9936,23.8508,23.9054,137347.501
2008-09-26 11:05:00,56.91,57.18,56.88,57.02,156631.24754033846,23.9054,24.0188,23.8928,23.9516,156631.2475
2008-09-26 11:10:00,57.03,57.2,56.79,56.86,109799.29161747344,23.9558,24.0272,23.855,23.8844,109799.2916
2008-09-26 11:15:00,56.86,57.16,56.72,57.08,187196.64174209628,23.8844,24.0104,23.8256,23.9768,187196.6417
2008-09-26 11:20:00,57.08,57.17,56.94,57.16,114653.02374393283,23.9768,24.0146,23.918,24.0104,114653.0237
2008-09-26 11:25:00,57.16,57.21,57.05,57.13,110586.38331365604,24.0104,24.0314,23.9642,23.9978,110586.3833
2008-09-26 11:30:00,57.14,57.28,57.0,57.18,158730.15873015873,24.002,24.0609,23.9432,24.0188,158730.1587
2008-09-26 11:35:00,57.19,57.2,56.95,56.96,136298.0453889545,24.023,24.0272,23.9222,23.9264,136298.0454
2008-09-26 11:40:00,57.0,57.13,56.78,56.81,101010.10101010102,23.9432,23.9978,23.8508,23.8634,101010.101
2008-09-26 11:45:00,56.81,56.97,56.81,56.88,115177.75154138792,23.8634,23.9306,23.8634,23.8928,115177.7515
2008-09-26 11:50:00,56.88,56.92,56.64,56.8,148366.7847304211,23.8928,23.9096,23.792,23.8592,148366.7847
2008-09-26 11:55:00,56.79,56.85,56.6,56.69,103240.19414928506,23.855,23.8802,23.7752,23.813,103240.1941
2008-09-26 12:00:00,56.72,56.74,56.6,56.72,94451.00354191264,23.8256,23.834,23.7752,23.8256,94451.0035
2008-09-26 12:05:00,56.71,56.89,56.61,56.62,106388.56093401548,23.8214,23.897,23.7794,23.7836,106388.5609
2008-09-26 12:10:00,56.62,56.91,56.6,56.82,102715.46635183,23.7836,23.9054,23.7752,23.8676,102715.4664
2008-09-26 12:15:00,56.83,56.95,56.75,56.81,72543.61799816345,23.8718,23.9222,23.8382,23.8634,72543.618
2008-09-26 12:20:00,56.8,56.89,56.68,56.77,110455.20136429228,23.8592,23.897,23.8088,23.8466,110455.2014
2008-09-26 12:25:00,56.77,56.85,56.68,56.82,82644.62809917355,23.8466,23.8802,23.8088,23.8676,82644.6281
2008-09-26 12:30:00,56.82,57.13,56.79,57.07,103502.5580480126,23.8676,23.9978,23.855,23.9726,103502.558
2008-09-26 12:35:00,57.07,57.13,56.82,56.93,97337.00642791552,23.9726,23.9978,23.8676,23.9138,97337.0064
2008-09-26 12:40:00,56.94,56.99,56.73,56.97,76741.44037780401,23.918,23.939,23.8298,23.9306,76741.4404
2008-09-26 12:45:00,56.96,57.02,56.82,56.84,151515.15151515152,23.9264,23.9516,23.8676,23.876,151515.1515
2008-09-26 12:50:00,56.83,57.11,56.81,57.08,121999.21290830382,23.8718,23.9894,23.8634,23.9768,121999.2129
2008-09-26 12:55:00,57.08,57.24,56.99,57.22,129083.03817394728,23.9768,24.0441,23.939,24.0356,129083.0382
2008-09-26 13:00:00,57.23,57.33,57.07,57.18,141151.77751541388,24.0399,24.0819,23.9726,24.0188,141151.7775
2008-09-26 13:05:00,57.16,57.28,57.1,57.22,86186.54073199528,24.0104,24.0609,23.9852,24.0356,86186.5407
2008-09-26 13:10:00,57.22,57.42,57.17,57.23,228650.13774104684,24.0356,24.1197,24.0146,24.0399,228650.1377
2008-09-26 13:15:00,57.22,57.29,57.08,57.15,132887.31470549654,24.0356,24.0651,23.9768,24.0062,132887.3147
2008-09-26 13:20:00,57.15,57.39,57.11,57.35,158205.43093270366,24.0062,24.1071,23.9894,24.0903,158205.4309
2008-09-26 13:25:00,57.36,57.54,57.24,57.27,111898.20280729372,24.0945,24.1701,24.0441,24.0567,111898.2028
2008-09-26 13:30:00,57.29,57.31,57.11,57.2,175521.448248721,24.0651,24.0735,23.9894,24.0272,175521.4482
2008-09-26 13:35:00,57.18,57.29,57.14,57.2,136822.77318640955,24.0188,24.0651,24.002,24.0272,136822.7732
2008-09-26 13:40:00,57.22,57.7,57.22,57.58,139052.8663255936,24.0356,24.2373,24.0356,24.1869,139052.8663
2008-09-26 13:45:00,57.57,57.59,57.44,57.49,77922.07792207792,24.1827,24.1911,24.1281,24.1491,77922.0779
2008-09-26 13:50:00,57.5,57.76,57.49,57.53,114784.2056932966,24.1533,24.2625,24.1491,24.1659,114784.2057
2008-09-26 13:55:00,57.54,57.61,57.31,57.41,59818.968909878,24.1701,24.1995,24.0735,24.1155,59818.9689
2008-09-26 14:00:00,57.41,57.44,57.23,57.4,60081.33280860554,24.1155,24.1281,24.0399,24.1113,60081.3328
2008-09-26 14:05:00,57.38,57.56,57.29,57.29,78971.53351698807,24.1029,24.1785,24.0651,24.0651,78971.5335
2008-09-26 14:10:00,57.28,57.41,57.26,57.41,70313.5248589794,24.0609,24.1155,24.0525,24.1155,70313.5249
2008-09-26 14:15:00,57.42,57.64,57.41,57.6,92876.82014954742,24.1197,24.2121,24.1155,24.1953,92876.8201
2008-09-26 14:20:00,57.61,57.77,57.59,57.71,98124.09812409812,24.1995,24.2667,24.1911,24.2415,98124.0981
2008-09-26 14:25:00,57.7,57.7,57.48,57.48,95500.45913682276,24.2373,24.2373,24.1449,24.1449,95500.4591
2008-09-26 14:30:00,57.48,57.52,57.32,57.33,98911.18982028074,24.1449,24.1617,24.0777,24.0819,98911.1898
2008-09-26 14:35:00,57.32,57.58,57.28,57.57,84349.99344090253,24.0777,24.1869,24.0609,24.1827,84349.9934
2008-09-26 14:40:00,57.57,57.59,57.36,57.59,102715.46635183,24.1827,24.1911,24.0945,24.1911,102715.4664
2008-09-26 14:45:00,57.58,57.77,57.58,57.74,135904.49954086318,24.1869,24.2667,24.1869,24.2541,135904.4995
2008-09-26 14:50:00,57.74,57.74,57.65,57.7,79889.80716253443,24.2541,24.2541,24.2163,24.2373,79889.8072
2008-09-26 14:55:00,57.71,57.76,57.45,57.45,109274.56382001836,24.2415,24.2625,24.1323,24.1323,109274.5638
2008-09-26 15:00:00,57.46,57.59,57.26,57.26,97599.37032664304,24.1365,24.1911,24.0525,24.0525,97599.3703
2008-09-26 15:05:00,57.27,57.39,57.09,57.29,215007.215007215,24.0567,24.1071,23.981,24.0651,215007.215
2008-09-26 15:10:00,57.29,57.52,57.24,57.49,165551.62009707466,24.0651,24.1617,24.0441,24.1491,165551.6201
2008-09-26 15:15:00,57.48,57.57,57.41,57.41,73855.43749180113,24.1449,24.1827,24.1155,24.1155,73855.4375
2008-09-26 15:20:00,57.42,57.8,57.4,57.78,199396.56303292667,24.1197,24.2793,24.1113,24.2709,199396.563
2008-09-26 15:25:00,57.75,58.06,57.59,57.72,176702.08579299488,24.2583,24.3885,24.1911,24.2457,176702.0858
2008-09-26 15:30:00,57.73,57.79,57.55,57.62,158730.15873015873,24.2499,24.2751,24.1743,24.2037,158730.1587
2008-09-26 15:35:00,57.63,58.0,57.52,57.97,175652.63019808475,24.2079,24.3633,24.1617,24.3507,175652.6302
2008-09-26 15:40:00,57.97,57.99,57.77,57.97,255017.70956316413,24.3507,24.3591,24.2667,24.3507,255017.7096
2008-09-26 15:45:00,57.98,58.03,57.77,57.79,208185.7536402991,24.3549,24.3759,24.2667,24.2751,208185.7536
2008-09-26 15:50:00,57.79,58.07,57.78,57.96,338449.42935852025,24.2751,24.3927,24.2709,24.3465,338449.4294
2008-09-26 15:55:00,57.96,58.26,57.88,58.13,363636.3636363637,24.3465,24.4725,24.3129,24.4179,363636.3636
2008-09-29 09:30:00,56.52,56.52,55.56,55.63,379115.8336612882,23.7416,23.7416,23.3384,23.3678,379115.8337
2008-09-29 09:35:00,55.61,55.64,55.3,55.43,384625.4755345665,23.3594,23.372,23.2291,23.2837,384625.4755
2008-09-29 09:40:00,55.43,55.72,55.34,55.65,472910.927456382,23.2837,23.4056,23.2459,23.3762,472910.9275
2008-09-29 09:45:00,55.64,55.69,54.89,54.92,494949.49494949495,23.372,23.393,23.0569,23.0695,494949.4949
2008-09-29 09:50:00,54.91,54.98,54.04,54.14,478551.751279024,23.0653,23.0947,22.6999,22.7419,478551.7513
2008-09-29 09:55:00,54.15,54.69,54.05,54.42,452971.27115308936,22.7461,22.9729,22.7041,22.8595,452971.2712
2008-09-29 10:00:00,54.36,54.72,54.19,54.22,458087.3671782763,22.8343,22.9855,22.7629,22.7755,458087.3672
2008-09-29 10:05:00,54.23,54.55,54.2,54.43,205037.38685556868,22.7797,22.9141,22.7671,22.8637,205037.3869
2008-09-29 10:10:00,54.43,54.47,53.9,53.99,329529.0568017841,22.8637,22.8805,22.6411,22.6789,329529.0568
2008-09-29 10:15:00,53.99,54.21,53.6,54.02,410730.6834579562,22.6789,22.7713,22.515,22.6915,410730.6835
2008-09-29 10:20:00,53.97,54.42,53.64,54.41,291092.7456382002,22.6705,22.8595,22.5318,22.8553,291092.7456
2008-09-29 10:25:00,54.41,54.82,54.28,54.82,293322.83877738426,22.8553,23.0275,22.8007,23.0275,293322.8388
2008-09-29 10:30:00,54.83,54.88,54.62,54.72,185491.2764003673,23.0317,23.0527,22.9435,22.9855,185491.2764
2008-09-29 10:35:00,54.72,54.74,54.29,54.65,192968.64751410208,22.9855,22.9939,22.8049,22.9561,192968.6475
2008-09-29 10:40:00,54.66,54.66,54.47,54.63,149678.60422405877,22.9603,22.9603,22.8805,22.9477,149678.6042
2008-09-29 10:45:00,54.62,54.94,54.59,54.93,261707.98898071627,22.9435,23.0779,22.9309,23.0737,261707.989
2008-09-29 10:50:00,54.92,54.95,54.66,54.85,192050.3738685557,23.0695,23.0821,22.9603,23.0401,192050.3739
2008-09-29 10:55:00,54.82,54.84,54.46,54.7,228387.7738423193,23.0275,23.0359,22.8763,22.9771,228387.7738
2008-09-29 11:00:00,54.7,54.8,54.31,54.53,189164.3709825528,22.9771,23.0191,22.8133,22.9057,189164.371
2008-09-29 11:05:00,54.54,54.94,54.5,54.89,212514.75796930343,22.9099,23.0779,22.8931,23.0569,212514.758
2008-09-29 11:10:00,54.89,54.93,54.34,54.5,219598.58323494688,23.0569,23.0737,22.8259,22.8931,219598.5832
2008-09-29 11:15:00,54.51,54.68,54.37,54.6,150728.0598189689,22.8973,22.9687,22.8385,22.9351,150728.0598
2008-09-29 11:20:00,54.56,54.7,54.44,54.54,181686.9998688181,22.9183,22.9771,22.8679,22.9099,181686.9999
2008-09-29 11:25:00,54.53,54.79,54.52,54.63,130001.31181949364,22.9057,23.0149,22.9015,22.9477,130001.3118
2008-09-29 11:30:00,54.63,54.65,54.4,54.47,153745.24465433558,22.9477,22.9561,22.8511,22.8805,153745.2447
2008-09-29 11:35:00,54.47,54.79,54.37,54.65,146136.69159123706,22.8805,23.0149,22.8385,22.9561,146136.6916
2008-09-29 11:40:00,54.66,54.66,54.35,54.57,179850.45257772531,22.9603,22.9603,22.8301,22.9225,179850.4526
2008-09-29 11:45:00,54.56,54.86,54.38,54.65,176046.17604617606,22.9183,23.0443,22.8427,22.9561,176046.176
2008-09-29 11:50:00,54.63,54.72,54.47,54.59,114390.6598452053,22.9477,22.9855,22.8805,22.9309,114390.6598
2008-09-29 11:55:00,54.58,54.83,54.53,54.73,127246.49088285452,22.9267,23.0317,22.9057,22.9897,127246.4909
2008-09-29 12:00:00,54.76,54.93,54.66,54.83,118982.02807293716,23.0023,23.0737,22.9603,23.0317,118982.0281
2008-09-29 12:05:00,54.82,54.87,54.68,54.68,111111.11111111112,23.0275,23.0485,22.9687,22.9687,111111.1111
2008-09-29 12:10:00,54.68,54.79,54.47,54.57,167912.89518562247,22.9687,23.0149,22.8805,22.9225,167912.8952
2008-09-29 12:15:00,54.57,54.63,54.3,54.45,152564.60711006165,22.9225,22.9477,22.8091,22.8721,152564.6071
2008-09-29 12:20:00,54.42,54.47,54.28,54.31,86973.63242817788,22.8595,22.8805,22.8007,22.8133,86973.6324
2008-09-29 12:25:00,54.33,54.46,54.12,54.41,173028.99121080938,22.8217,22.8763,22.7335,22.8553,173028.9912
2008-09-29 12:30:00,54.41,54.7,54.14,54.58,194280.46700773973,22.8553,22.9771,22.7419,22.9267,194280.467
2008-09-29 12:35:00,54.56,54.86,54.44,54.72,182867.637413092,22.9183,23.0443,22.8679,22.9855,182867.6374
2008-09-29 12:40:00,54.73,55.14,54.73,55.04,200183.6547291093,22.9897,23.1619,22.9897,23.1199,200183.6547
2008-09-29 12:45:00,55.05,55.2,54.86,54.91,192443.91971664692,23.1241,23.1871,23.0443,23.0653,192443.9197
2008-09-29 12:50:00,54.91,55.04,54.8,55.02,106782.10678210678,23.0653,23.1199,23.0191,23.1115,106782.1068
2008-09-29 12:55:00,55.02,55.02,54.72,54.8,80283.35301062574,23.1115,23.1115,22.9855,23.0191,80283.353
2008-09-29 13:00:00,54.8,54.93,54.62,54.69,79627.4432638069,23.0191,23.0737,22.9435,22.9729,79627.4433
2008-09-29 13:05:00,54.69,54.82,54.37,54.53,108093.92627574448,22.9729,23.0275,22.8385,22.9057,108093.9263
2008-09-29 13:10:00,54.53,54.68,54.28,54.63,114784.2056932966,22.9057,22.9687,22.8007,22.9477,114784.2057
2008-09-29 13:15:00,54.65,54.79,54.53,54.56,152039.8793126066,22.9561,23.0149,22.9057,22.9183,152039.8793
2008-09-29 13:20:00,54.57,54.98,54.57,54.95,155844.15584415584,22.9225,23.0947,22.9225,23.0821,155844.1558
2008-09-29 13:25:00,54.95,55.33,54.82,55.07,218024.39984258168,23.0821,23.2417,23.0275,23.1325,218024.3998
2008-09-29 13:30:00,55.04,55.07,54.82,55.02,164633.34645152828,23.1199,23.1325,23.0275,23.1115,164633.3465
2008-09-29 13:35:00,55.02,55.27,54.5,54.93,253443.5261707989,23.1115,23.2165,22.8931,23.0737,253443.5262
2008-09-29 13:40:00,54.92,55.05,53.62,53.69,415453.2336350518,23.0695,23.1241,22.5234,22.5528,415453.2336
2008-09-29 13:45:00,53.73,53.94,52.8,53.64,524465.4335563426,22.5697,22.6579,22.179,22.5318,524465.4336
2008-09-29 13:50:00,53.61,54.09,53.13,53.99,596221.9598583236,22.5192,22.7209,22.3176,22.6789,596221.9599
2008-09-29 13:55:00,53.96,54.21,53.66,53.85,516463.3346451529,22.6663,22.7713,22.5402,22.6201,516463.3346
2008-09-29 14:00:00,53.88,54.05,53.71,53.82,330972.0582447855,22.6327,22.7041,22.5613,22.6075,330972.0582
2008-09-29 14:05:00,53.82,54.26,52.87,53.35,540207.2674799948,22.6075,22.7923,22.2084,22.41,540207.2675
2008-09-29 14:10:00,53.35,53.59,52.75,53.09,445100.3541912633,22.41,22.5108,22.158,22.3008,445100.3542
2008-09-29 14:15:00,53.09,53.77,52.82,53.69,438934.8025711663,22.3008,22.5865,22.1874,22.5528,438934.8026
2008-09-29 14:20:00,53.7,53.76,52.98,53.11,519218.155581792,22.557,22.5823,22.2546,22.3092,519218.1556
2008-09-29 14:25:00,53.14,53.31,52.51,52.8,507805.3259871442,22.3218,22.3932,22.0572,22.179,507805.326
2008-09-29 14:30:00,52.8,52.89,52.58,52.85,387249.1145218418,22.179,22.2168,22.0866,22.2,387249.1145
2008-09-29 14:35:00,52.88,53.07,52.73,52.99,374130.91958546505,22.2126,22.2924,22.1496,22.2588,374130.9196
2008-09-29 14:40:00,53.0,53.36,52.82,53.14,353272.98963662604,22.263,22.4142,22.1874,22.3218,353272.9896
2008-09-29 14:45:00,53.14,53.43,52.72,52.77,309982.9463465827,22.3218,22.4436,22.1454,22.1664,309982.9463
2008-09-29 14:50:00,52.77,53.04,52.58,52.69,377148.1044208317,22.1664,22.2798,22.0866,22.1328,377148.1044
2008-09-29 14:55:00,52.69,52.79,52.45,52.75,343434.34343434346,22.1328,22.1748,22.032,22.158,343434.3434
2008-09-29 15:00:00,52.76,53.19,52.67,52.77,343959.0712317985,22.1622,22.3428,22.1244,22.1664,343959.0712
2008-09-29 15:05:00,52.75,52.96,52.44,52.51,332546.2416371508,22.158,22.2462,22.0278,22.0572,332546.2416
2008-09-29 15:10:00,52.48,52.64,52.46,52.48,381870.65459792735,22.0446,22.1118,22.0362,22.0446,381870.6546
2008-09-29 15:15:00,52.47,52.55,52.22,52.25,242948.9702216975,22.0404,22.074,21.9354,21.948,242948.9702
2008-09-29 15:20:00,52.26,52.26,51.81,51.85,533385.8061130788,21.9522,21.9522,21.7631,21.7799,533385.8061
2008-09-29 15:25:00,51.85,53.31,51.31,51.49,574445.7562639382,21.7799,22.3932,21.5531,21.6287,574445.7563
2008-09-29 15:30:00,51.51,53.31,51.46,51.94,338711.79325724783,21.6371,22.3932,21.6161,21.8177,338711.7933
2008-09-29 15:35:00,51.93,53.31,51.7,52.49,354584.8091302637,21.8135,22.3932,21.7169,22.0488,354584.8091
2008-09-29 15:40:00,52.48,53.28,52.06,53.01,758494.031221304,22.0446,22.3806,21.8682,22.2672,758494.0312
2008-09-29 15:45:00,53.0,53.06,52.6,52.83,559622.1959858324,22.263,22.2882,22.095,22.1916,559622.196
2008-09-29 15:50:00,52.83,53.36,52.36,53.35,557916.8306441033,22.1916,22.4142,21.9942,22.41,557916.8306
2008-09-29 15:55:00,53.34,53.55,52.76,53.16,970090.515545061,22.4058,22.494,22.1622,22.3302,970090.5155
2008-09-30 09:30:00,53.97,54.14,53.44,54.14,568280.204643841,22.6705,22.7419,22.4478,22.7419,568280.2046
2008-09-30 09:35:00,54.13,54.35,53.86,54.02,343171.9795356159,22.7377,22.8301,22.6243,22.6915,343171.9795
2008-09-30 09:40:00,54.02,54.18,53.83,53.99,438541.2567230749,22.6915,22.7587,22.6117,22.6789,438541.2567
2008-09-30 09:45:00,53.97,54.29,53.8,53.97,313262.4950806769,22.6705,22.8049,22.5991,22.6705,313262.4951
2008-09-30 09:50:00,53.97,54.05,53.54,53.62,332283.8777384232,22.6705,22.7041,22.4898,22.5234,332283.8777
2008-09-30 09:55:00,53.64,53.66,53.45,53.52,331496.7860422406,22.5318,22.5402,22.452,22.4814,331496.786
2008-09-30 10:00:00,53.52,53.91,53.47,53.74,450347.632165814,22.4814,22.6453,22.4604,22.5739,450347.6322
2008-09-30 10:05:00,53.75,53.98,53.65,53.67,428046.7007739736,22.5781,22.6747,22.536,22.5444,428046.7008
2008-09-30 10:10:00,53.69,54.24,53.65,54.22,299881.93624557264,22.5528,22.7839,22.536,22.7755,299881.9362
2008-09-30 10:15:00,54.21,54.45,54.15,54.44,226813.5904499541,22.7713,22.8721,22.7461,22.8679,226813.5904
2008-09-30 10:20:00,54.43,54.68,54.31,54.45,255673.61930998293,22.8637,22.9687,22.8133,22.8721,255673.6193
2008-09-30 10:25:00,54.45,54.68,54.37,54.42,180899.90817263545,22.8721,22.9687,22.8385,22.8595,180899.9082
2008-09-30 10:30:00,54.41,54.67,54.37,54.6,229043.6835891381,22.8553,22.9645,22.8385,22.9351,229043.6836
2008-09-30 10:35:00,54.6,54.82,54.53,54.66,189295.55293191652,22.9351,23.0275,22.9057,22.9603,189295.5529
2008-09-30 10:40:00,54.66,54.7,54.33,54.41,161616.1616161616,22.9603,22.9771,22.8217,22.8553,161616.1616
2008-09-30 10:45:00,54.42,54.7,54.31,54.47,194018.1031090122,22.8595,22.9771,22.8133,22.8805,194018.1031
2008-09-30 10:50:00,54.48,54.54,54.34,54.44,124491.6699462154,22.8847,22.9099,22.8259,22.8679,124491.6699
2008-09-30 10:55:00,54.44,54.44,54.15,54.15,136298.0453889545,22.8679,22.8679,22.7461,22.7461,136298.0454
2008-09-30 11:00:00,54.12,54.17,53.89,53.95,211858.84822248452,22.7335,22.7545,22.6369,22.6621,211858.8482
2008-09-30 11:05:00,53.96,54.25,53.84,54.25,172373.08146399056,22.6663,22.7881,22.6159,22.7881,172373.0815
2008-09-30 11:10:00,54.3,54.3,53.96,54.17,139577.59412304868,22.8091,22.8091,22.6663,22.7545,139577.5941
2008-09-30 11:15:00,54.17,54.5,53.99,54.18,176439.72189426736,22.7545,22.8931,22.6789,22.7587,176439.7219
2008-09-30 11:20:00,54.18,54.37,54.11,54.28,143906.598452053,22.7587,22.8385,22.7293,22.8007,143906.5985
2008-09-30 11:25:00,54.28,54.61,54.23,54.52,126852.94503476322,22.8007,22.9393,22.7797,22.9015,126852.945
2008-09-30 11:30:00,54.5,54.53,54.37,54.52,147186.1471861472,22.8931,22.9057,22.8385,22.9015,147186.1472
2008-09-30 11:35:00,54.52,54.57,54.3,54.54,161747.3435655254,22.9015,22.9225,22.8091,22.9099,161747.3436
2008-09-30 11:40:00,54.56,54.88,54.55,54.79,211858.84822248452,22.9183,23.0527,22.9141,23.0149,211858.8482
2008-09-30 11:45:00,54.78,55.24,54.78,55.21,245310.2453102453,23.0107,23.2039,23.0107,23.1913,245310.2453
2008-09-30 11:50:00,55.18,55.21,54.85,54.86,148629.14862914864,23.1787,23.1913,23.0401,23.0443,148629.1486
2008-09-30 11:55:00,54.86,54.92,54.7,54.74,152564.60711006165,23.0443,23.0695,22.9771,22.9939,152564.6071
2008-09-30 12:00:00,54.75,54.84,54.57,54.7,127115.30893349076,22.9981,23.0359,22.9225,22.9771,127115.3089
2008-09-30 12:05:00,54.7,54.74,54.51,54.59,143381.87065459794,22.9771,22.9939,22.8973,22.9309,143381.8707
2008-09-30 12:10:00,54.57,54.83,54.49,54.79,127640.03673094582,22.9225,23.0317,22.8889,23.0149,127640.0367
2008-09-30 12:15:00,54.79,54.81,54.5,54.53,86317.72268135905,23.0149,23.0233,22.8931,22.9057,86317.7227
2008-09-30 12:20:00,54.53,54.63,54.47,54.53,128033.58257903712,22.9057,22.9477,22.8805,22.9057,128033.5826
2008-09-30 12:25:00,54.53,54.54,54.24,54.34,119637.937819756,22.9057,22.9099,22.7839,22.8259,119637.9378
2008-09-30 12:30:00,54.35,54.35,54.12,54.28,118194.93637675456,22.8301,22.8301,22.7335,22.8007,118194.9364
2008-09-30 12:35:00,54.29,54.66,54.28,54.58,109405.74576938212,22.8049,22.9603,22.8007,22.9267,109405.7458
2008-09-30 12:40:00,54.59,54.99,54.57,54.87,142725.96090777908,22.9309,23.0989,22.9225,23.0485,142725.9609
2008-09-30 12:45:00,54.87,54.89,54.72,54.82,104945.55949101404,23.0485,23.0569,22.9855,23.0275,104945.5595
2008-09-30 12:50:00,54.82,54.86,54.7,54.71,86448.90463072281,23.0275,23.0443,22.9771,22.9813,86448.9046
2008-09-30 12:55:00,54.71,55.05,54.66,54.92,136953.9551357733,22.9813,23.1241,22.9603,23.0695,136953.9551
2008-09-30 13:00:00,54.92,54.93,54.53,54.56,124491.6699462154,23.0695,23.0737,22.9057,22.9183,124491.6699
2008-09-30 13:05:00,54.57,54.73,54.57,54.69,101797.19270628362,22.9225,22.9897,22.9225,22.9729,101797.1927
2008-09-30 13:10:00,54.66,55.06,54.56,55.03,96812.27863046044,22.9603,23.1283,22.9183,23.1157,96812.2786
2008-09-30 13:15:00,55.03,55.3,54.86,55.26,236652.23665223664,23.1157,23.2291,23.0443,23.2123,236652.2367
2008-09-30 13:20:00,55.24,55.31,55.07,55.19,150859.2417683327,23.2039,23.2333,23.1325,23.1829,150859.2418
2008-09-30 13:25:00,55.17,55.59,55.15,55.56,192575.1016660108,23.1745,23.351,23.1661,23.3384,192575.1017
2008-09-30 13:30:00,55.56,55.69,55.5,55.58,212252.3940705759,23.3384,23.393,23.3132,23.3468,212252.3941
2008-09-30 13:35:00,55.58,55.8,55.53,55.56,200052.4727797456,23.3468,23.4392,23.3258,23.3384,200052.4728
2008-09-30 13:40:00,55.56,55.63,55.39,55.49,136560.409287682,23.3384,23.3678,23.2669,23.309,136560.4093
2008-09-30 13:45:00,55.49,55.7,55.46,55.65,173291.35510953693,23.309,23.3972,23.2963,23.3762,173291.3551
2008-09-30 13:50:00,55.65,55.78,55.6,55.63,191919.19191919192,23.3762,23.4308,23.3552,23.3678,191919.1919
2008-09-30 13:55:00,55.64,55.71,55.43,55.5,150596.87786960514,23.372,23.4014,23.2837,23.3132,150596.8779
2008-09-30 14:00:00,55.49,55.55,55.24,55.26,171717.17171717173,23.309,23.3342,23.2039,23.2123,171717.1717
2008-09-30 14:05:00,55.26,55.51,55.24,55.27,133280.86055358785,23.2123,23.3174,23.2039,23.2165,133280.8606
2008-09-30 14:10:00,55.27,55.56,55.27,55.44,247540.33844942937,23.2165,23.3384,23.2165,23.2879,247540.3384
2008-09-30 14:15:00,55.44,55.46,55.21,55.33,185228.91250163977,23.2879,23.2963,23.1913,23.2417,185228.9125
2008-09-30 14:20:00,55.3,55.61,55.26,55.61,195198.7406532861,23.2291,23.3594,23.2123,23.3594,195198.7407
2008-09-30 14:25:00,55.61,55.73,55.5,55.53,215663.12475403387,23.3594,23.4098,23.3132,23.3258,215663.1248
2008-09-30 14:30:00,55.53,55.63,55.43,55.5,159517.25042634134,23.3258,23.3678,23.2837,23.3132,159517.2504
2008-09-30 14:35:00,55.5,55.58,55.34,55.54,131969.04105995016,23.3132,23.3468,23.2459,23.33,131969.0411
2008-09-30 14:40:00,55.53,55.63,55.49,55.62,134330.31614849798,23.3258,23.3678,23.309,23.3636,134330.3161
2008-09-30 14:45:00,55.62,55.63,55.37,55.4,125016.39774367047,23.3636,23.3678,23.2585,23.2711,125016.3977
2008-09-30 14:50:00,55.39,55.44,55.21,55.32,214744.8511084875,23.2669,23.2879,23.1913,23.2375,214744.8511
2008-09-30 14:55:00,55.32,55.47,55.09,55.09,235996.3269054178,23.2375,23.3006,23.1409,23.1409,235996.3269
2008-09-30 15:00:00,55.1,55.21,55.02,55.18,219467.40128558312,23.1451,23.1913,23.1115,23.1787,219467.4013
2008-09-30 15:05:00,55.18,55.42,55.15,55.26,229437.22943722943,23.1787,23.2795,23.1661,23.2123,229437.2294
2008-09-30 15:10:00,55.26,55.26,54.92,54.92,163583.89085661815,23.2123,23.2123,23.0695,23.0695,163583.8909
2008-09-30 15:15:00,54.9,55.08,54.82,55.04,214088.94136166864,23.0611,23.1367,23.0275,23.1199,214088.9414
2008-09-30 15:20:00,55.05,55.59,55.03,55.54,257378.984651712,23.1241,23.351,23.1157,23.33,257378.9847
2008-09-30 15:25:00,55.55,55.65,55.4,55.55,197953.56158992523,23.3342,23.3762,23.2711,23.3342,197953.5616
2008-09-30 15:30:00,55.55,55.63,55.3,55.4,215794.30670339763,23.3342,23.3678,23.2291,23.2711,215794.3067
2008-09-30 15:35:00,55.4,55.41,55.11,55.31,277187.4590056408,23.2711,23.2753,23.1493,23.2333,277187.459
2008-09-30 15:40:00,55.32,55.65,55.27,55.61,403122.13039485767,23.2375,23.3762,23.2165,23.3594,403122.1304
2008-09-30 15:45:00,55.62,55.9,55.61,55.85,494162.40325331234,23.3636,23.4812,23.3594,23.4602,494162.4033
2008-09-30 15:50:00,55.85,55.89,55.26,55.43,499016.13537977176,23.4602,23.477,23.2123,23.2837,499016.1354
2008-09-30 15:55:00,55.43,55.84,55.4,55.49,623245.4414272596,23.2837,23.456,23.2711,23.309,623245.4414
2008-10-01 09:30:00,55.05,55.08,53.6,53.93,150990.42371769645,23.1241,23.1367,22.515,22.6537,150990.4237
2008-10-01 09:35:00,53.86,54.01,53.21,53.36,604355.2407188771,22.6243,22.6873,22.3512,22.4142,604355.2407
2008-10-01 09:40:00,53.41,53.8,53.32,53.68,282041.19113210024,22.4352,22.5991,22.3974,22.5486,282041.1911
2008-10-01 09:45:00,53.69,53.86,53.59,53.7,275088.5478158205,22.5528,22.6243,22.5108,22.557,275088.5478
2008-10-01 09:50:00,53.7,53.77,53.6,53.77,199658.92693165425,22.557,22.5865,22.515,22.5865,199658.9269
2008-10-01 09:55:00,53.76,54.04,53.73,53.92,307490.48930867115,22.5823,22.6999,22.5697,22.6495,307490.4893
2008-10-01 10:00:00,53.94,53.94,53.22,53.25,330447.33044733043,22.6579,22.6579,22.3554,22.368,330447.3304
2008-10-01 10:05:00,53.25,53.32,53.06,53.13,255411.2554112554,22.368,22.3974,22.2882,22.3176,255411.2554
2008-10-01 10:10:00,53.13,53.34,53.03,53.26,202676.1117670209,22.3176,22.4058,22.2756,22.3722,202676.1118
2008-10-01 10:15:00,53.27,53.36,53.06,53.35,234028.5976649613,22.3764,22.4142,22.2882,22.41,234028.5977
2008-10-01 10:20:00,53.35,53.53,53.22,53.46,195723.4684507412,22.41,22.4856,22.3554,22.4562,195723.4685
2008-10-01 10:25:00,53.44,53.48,53.3,53.35,157155.97533779353,22.4478,22.4646,22.389,22.41,157155.9753
2008-10-01 10:30:00,53.37,53.37,53.14,53.29,147054.96523678344,22.4184,22.4184,22.3218,22.3848,147054.9652
2008-10-01 10:35:00,53.27,53.27,52.39,52.45,454414.2725960908,22.3764,22.3764,22.0068,22.032,454414.2726
2008-10-01 10:40:00,52.46,52.81,52.25,52.76,369277.1874590056,22.0362,22.1832,21.948,22.1622,369277.1875
2008-10-01 10:45:00,52.78,52.9,52.7,52.82,185228.91250163977,22.1706,22.221,22.137,22.1874,185228.9125
2008-10-01 10:50:00,52.83,52.91,52.68,52.9,236783.4186016004,22.1916,22.2252,22.1286,22.221,236783.4186
2008-10-01 10:55:00,52.89,52.97,52.79,52.88,160566.70602125148,22.2168,22.2504,22.1748,22.2126,160566.706
2008-10-01 11:00:00,52.9,53.02,52.61,52.63,499672.0451265906,22.221,22.2714,22.0992,22.1076,499672.0451
2008-10-01 11:05:00,52.64,52.75,52.58,52.61,176177.35799553982,22.1118,22.158,22.0866,22.0992,176177.358
2008-10-01 11:10:00,52.6,52.8,52.58,52.78,224714.67926013385,22.095,22.179,22.0866,22.1706,224714.6793
2008-10-01 11:15:00,52.78,52.87,52.71,52.87,202807.29371638465,22.1706,22.2084,22.1412,22.2084,202807.2937
2008-10-01 11:20:00,52.87,53.03,52.8,53.03,273514.3644234553,22.2084,22.2756,22.179,22.2756,273514.3644
2008-10-01 11:25:00,53.03,53.19,53.0,53.06,290305.6539420176,22.2756,22.3428,22.263,22.2882,290305.6539
2008-10-01 11:30:00,53.08,53.09,52.88,52.89,111635.8389085662,22.2966,22.3008,22.2126,22.2168,111635.8389
2008-10-01 11:35:00,52.89,53.22,52.89,53.21,162140.88941361668,22.2168,22.3554,22.2168,22.3512,162140.8894
2008-10-01 11:40:00,53.21,53.24,53.09,53.21,119506.75587039224,22.3512,22.3638,22.3008,22.3512,119506.7559
2008-10-01 11:45:00,53.21,53.21,53.03,53.11,149153.8764266037,22.3512,22.3512,22.2756,22.3092,149153.8764
2008-10-01 11:50:00,53.11,53.16,53.07,53.11,199921.2908303817,22.3092,22.3302,22.2924,22.3092,199921.2908
2008-10-01 11:55:00,53.11,53.19,52.98,53.09,192837.4655647383,22.3092,22.3428,22.2546,22.3008,192837.4656
2008-10-01 12:00:00,53.1,53.1,52.8,52.87,140627.0497179588,22.305,22.305,22.179,22.2084,140627.0497
2008-10-01 12:05:00,52.87,53.09,52.82,53.05,148235.60278105733,22.2084,22.3008,22.1874,22.284,148235.6028
2008-10-01 12:10:00,53.06,53.32,53.0,53.28,203856.7493112948,22.2882,22.3974,22.263,22.3806,203856.7493
2008-10-01 12:15:00,53.29,53.55,53.29,53.5,282303.55503082776,22.3848,22.494,22.3848,22.473,282303.555
2008-10-01 12:20:00,53.5,53.71,53.44,53.68,240850.05903187723,22.473,22.5613,22.4478,22.5486,240850.059
2008-10-01 12:25:00,53.68,53.83,53.61,53.7,191263.2821723731,22.5486,22.6117,22.5192,22.557,191263.2822
2008-10-01 12:30:00,53.7,54.34,53.68,54.15,243736.0619178801,22.557,22.8259,22.5486,22.7461,243736.0619
2008-10-01 12:35:00,54.15,54.43,54.08,54.29,183130.0013118195,22.7461,22.8637,22.7167,22.8049,183130.0013
2008-10-01 12:40:00,54.28,54.46,54.21,54.28,139446.41217368492,22.8007,22.8763,22.7713,22.8007,139446.4122
2008-10-01 12:45:00,54.29,54.7,54.25,54.67,186540.73199527743,22.8049,22.9771,22.7881,22.9645,186540.732
2008-10-01 12:50:00,54.68,54.94,54.56,54.64,176570.90384363112,22.9687,23.0779,22.9183,22.9519,176570.9038
2008-10-01 12:55:00,54.65,54.73,54.47,54.52,150334.51397087763,22.9561,22.9897,22.8805,22.9015,150334.514
2008-10-01 13:00:00,54.51,54.55,54.12,54.15,182080.54571690937,22.8973,22.9141,22.7335,22.7461,182080.5457
2008-10-01 13:05:00,54.13,54.21,54.0,54.11,202413.7478682933,22.7377,22.7713,22.6831,22.7293,202413.7479
2008-10-01 13:10:00,54.1,54.15,53.92,53.92,206611.57024793388,22.7251,22.7461,22.6495,22.6495,206611.5702
2008-10-01 13:15:00,53.9,54.12,53.86,53.92,148629.14862914864,22.6411,22.7335,22.6243,22.6495,148629.1486
2008-10-01 13:20:00,53.92,54.12,53.8,54.0,125147.57969303423,22.6495,22.7335,22.5991,22.6831,125147.5797
2008-10-01 13:25:00,54.0,54.06,53.67,53.75,190607.37242555423,22.6831,22.7083,22.5444,22.5781,190607.3724
2008-10-01 13:30:00,53.76,53.77,53.33,53.56,175390.2662993572,22.5823,22.5865,22.4016,22.4982,175390.2663
2008-10-01 13:35:00,53.56,53.64,53.41,53.59,164764.52840089204,22.4982,22.5318,22.4352,22.5108,164764.5284
2008-10-01 13:40:00,53.6,53.92,53.09,53.82,315754.9521185885,22.515,22.6495,22.3008,22.6075,315754.9521
2008-10-01 13:45:00,53.82,54.15,53.63,53.88,358782.6315099042,22.6075,22.7461,22.5276,22.6327,358782.6315
2008-10-01 13:50:00,53.86,54.15,53.82,53.99,298701.2987012987,22.6243,22.7461,22.6075,22.6789,298701.2987
2008-10-01 13:55:00,53.98,54.11,53.6,53.77,194936.3767545586,22.6747,22.7293,22.515,22.5865,194936.3768
2008-10-01 14:00:00,53.75,53.89,53.51,53.77,126721.76308539943,22.5781,22.6369,22.4772,22.5865,126721.7631
2008-10-01 14:05:00,53.77,54.1,53.66,53.96,211596.48432375703,22.5865,22.7251,22.5402,22.6663,211596.4843
2008-10-01 14:10:00,53.96,53.98,53.67,53.67,197691.1976911977,22.6663,22.6747,22.5444,22.5444,197691.1977
2008-10-01 14:15:00,53.67,53.83,53.52,53.72,443132.6249508068,22.5444,22.6117,22.4814,22.5655,443132.625
2008-10-01 14:20:00,53.72,54.1,53.56,53.89,268004.72255017713,22.5655,22.7251,22.4982,22.6369,268004.7226
2008-10-01 14:25:00,53.89,54.02,53.76,53.93,169487.07857798768,22.6369,22.6915,22.5823,22.6537,169487.0786
2008-10-01 14:30:00,53.92,53.94,53.67,53.7,184048.27495736588,22.6495,22.6579,22.5444,22.557,184048.275
2008-10-01 14:35:00,53.7,54.01,53.64,54.01,130657.22156631248,22.557,22.6873,22.5318,22.6873,130657.2216
2008-10-01 14:40:00,53.99,54.09,53.79,53.92,242030.69657615112,22.6789,22.7209,22.5949,22.6495,242030.6966
2008-10-01 14:45:00,53.92,54.01,53.75,53.96,266430.5391578119,22.6495,22.6873,22.5781,22.6663,266430.5392
2008-10-01 14:50:00,53.96,54.14,53.96,54.02,187065.4597927325,22.6663,22.7419,22.6663,22.6915,187065.4598
2008-10-01 14:55:00,54.02,54.1,53.73,53.91,146923.78328741965,22.6915,22.7251,22.5697,22.6453,146923.7833
2008-10-01 15:00:00,53.91,53.93,53.8,53.86,88285.45192181556,22.6453,22.6537,22.5991,22.6243,88285.4519
2008-10-01 15:05:00,53.87,54.02,53.82,53.95,136035.68149022694,22.6285,22.6915,22.6075,22.6621,136035.6815
2008-10-01 15:10:00,53.95,54.12,53.8,53.86,158598.97678079497,22.6621,22.7335,22.5991,22.6243,158598.9768
2008-10-01 15:15:00,53.88,53.89,53.64,53.75,213039.4857667585,22.6327,22.6369,22.5318,22.5781,213039.4858
2008-10-01 15:20:00,53.75,53.99,53.72,53.96,200183.6547291093,22.5781,22.6789,22.5655,22.6663,200183.6547
2008-10-01 15:25:00,53.96,54.06,53.86,54.0,137741.04683195593,22.6663,22.7083,22.6243,22.6831,137741.0468
2008-10-01 15:30:00,54.01,54.07,53.89,53.97,214482.48720976,22.6873,22.7125,22.6369,22.6705,214482.4872
2008-10-01 15:35:00,53.97,54.17,53.88,53.94,293191.65682802047,22.6705,22.7545,22.6327,22.6579,293191.6568
2008-10-01 15:40:00,53.96,54.2,53.94,54.2,310770.03804276534,22.6663,22.7671,22.6579,22.7671,310770.038
2008-10-01 15:45:00,54.2,54.34,53.86,54.02,349731.07700380427,22.7671,22.8259,22.6243,22.6915,349731.077
2008-10-01 15:50:00,54.03,54.06,53.86,53.99,400104.9455594911,22.6957,22.7083,22.6243,22.6789,400104.9456
2008-10-01 15:55:00,53.99,54.01,53.71,53.89,576807.0313524859,22.6789,22.6873,22.5613,22.6369,576807.0314
2008-10-02 09:30:00,52.97,53.15,52.61,52.78,370982.5528007346,22.2504,22.326,22.0992,22.1706,370982.5528
2008-10-02 09:35:00,52.79,52.8,52.42,52.49,293191.65682802047,22.1748,22.179,22.0194,22.0488,293191.6568
2008-10-02 09:40:00,52.49,52.51,52.13,52.23,265512.2655122655,22.0488,22.0572,21.8976,21.9396,265512.2655
2008-10-02 09:45:00,52.22,52.42,52.13,52.26,294372.2943722944,21.9354,22.0194,21.8976,21.9522,294372.2944
2008-10-02 09:50:00,52.25,52.33,52.07,52.13,240981.240981241,21.948,21.9816,21.8724,21.8976,240981.241
2008-10-02 09:55:00,52.13,52.16,51.9,51.94,244260.7897153352,21.8976,21.9102,21.8009,21.8177,244260.7897
2008-10-02 10:00:00,51.99,52.0,51.77,51.84,306178.66981503344,21.8388,21.843,21.7463,21.7757,306178.6698
2008-10-02 10:05:00,51.84,51.88,51.68,51.72,369408.3694083694,21.7757,21.7925,21.7085,21.7253,369408.3694
2008-10-02 10:10:00,51.72,52.2,51.68,52.19,252000.52472779743,21.7253,21.927,21.7085,21.9228,252000.5247
2008-10-02 10:15:00,52.19,52.19,51.9,51.94,175259.08434999344,21.9228,21.9228,21.8009,21.8177,175259.0843
2008-10-02 10:20:00,51.94,51.94,51.67,51.68,200708.38252656435,21.8177,21.8177,21.7043,21.7085,200708.3825
2008-10-02 10:25:00,51.68,52.07,51.61,52.06,284271.2842712843,21.7085,21.8724,21.6791,21.8682,284271.2843
2008-10-02 10:30:00,52.05,52.07,51.79,51.88,191525.64607110064,21.864,21.8724,21.7547,21.7925,191525.6461
2008-10-02 10:35:00,51.87,51.9,51.5,51.64,268922.9961957235,21.7883,21.8009,21.6329,21.6917,268922.9962
2008-10-02 10:40:00,51.65,51.7,51.48,51.61,225370.58900695265,21.6959,21.7169,21.6245,21.6791,225370.589
2008-10-02 10:45:00,51.6,51.62,51.37,51.59,269316.5420438148,21.6749,21.6833,21.5783,21.6707,269316.542
2008-10-02 10:50:00,51.61,51.72,51.39,51.44,280860.5535878263,21.6791,21.7253,21.5867,21.6077,280860.5536
2008-10-02 10:55:00,51.43,51.6,51.31,51.32,231929.68647514103,21.6035,21.6749,21.5531,21.5573,231929.6865
2008-10-02 11:00:00,51.31,51.4,51.16,51.18,213564.2135642136,21.5531,21.5909,21.4901,21.4985,213564.2136
2008-10-02 11:05:00,51.18,51.26,50.72,50.87,322707.5954348682,21.4985,21.5321,21.3053,21.3683,322707.5954
2008-10-02 11:10:00,50.88,51.14,50.78,51.11,320477.5022956841,21.3725,21.4817,21.3305,21.4691,320477.5023
2008-10-02 11:15:00,51.1,51.65,50.97,51.64,247802.7023481569,21.4649,21.6959,21.4103,21.6917,247802.7023
2008-10-02 11:20:00,51.64,51.81,51.48,51.8,287944.3788534698,21.6917,21.7631,21.6245,21.7589,287944.3789
2008-10-02 11:25:00,51.78,51.87,51.62,51.66,234422.1435130526,21.7505,21.7883,21.6833,21.7001,234422.1435
2008-10-02 11:30:00,51.66,51.72,51.51,51.58,153351.69880624427,21.7001,21.7253,21.6371,21.6665,153351.6988
2008-10-02 11:35:00,51.58,51.79,51.58,51.71,425160.69788797066,21.6665,21.7547,21.6665,21.7211,425160.6979
2008-10-02 11:40:00,51.72,51.91,51.57,51.9,338055.883510429,21.7253,21.8051,21.6623,21.8009,338055.8835
2008-10-02 11:45:00,51.9,51.93,51.78,51.8,189426.7348812804,21.8009,21.8135,21.7505,21.7589,189426.7349
2008-10-02 11:50:00,51.79,51.88,51.65,51.73,159648.4323757051,21.7547,21.7925,21.6959,21.7295,159648.4324
2008-10-02 11:55:00,51.74,52.26,51.73,52.19,263150.9904237177,21.7337,21.9522,21.7295,21.9228,263150.9904
2008-10-02 12:00:00,52.18,52.3,51.93,52.0,288993.83444838,21.9186,21.969,21.8135,21.843,288993.8344
2008-10-02 12:05:00,52.0,52.06,51.84,51.95,211071.756526302,21.843,21.8682,21.7757,21.822,211071.7565
2008-10-02 12:10:00,51.95,52.08,51.86,52.07,134067.95224977043,21.822,21.8766,21.7841,21.8724,134067.9522
2008-10-02 12:15:00,52.06,52.11,51.97,52.1,129738.9479207661,21.8682,21.8892,21.8304,21.885,129738.9479
2008-10-02 12:20:00,52.1,52.13,51.85,51.9,106650.92483274304,21.885,21.8976,21.7799,21.8009,106650.9248
2008-10-02 12:25:00,51.91,51.91,51.37,51.45,292011.01928374654,21.8051,21.8051,21.5783,21.6119,292011.0193
2008-10-02 12:30:00,51.43,51.6,51.32,51.39,182605.27351436444,21.6035,21.6749,21.5573,21.5867,182605.2735
2008-10-02 12:35:00,51.38,51.43,51.25,51.29,196772.9240456513,21.5825,21.6035,21.5279,21.5447,196772.924
2008-10-02 12:40:00,51.3,51.49,51.26,51.28,105863.8331365604,21.5489,21.6287,21.5321,21.5405,105863.8331
2008-10-02 12:45:00,51.29,51.37,51.11,51.17,115177.75154138792,21.5447,21.5783,21.4691,21.4943,115177.7515
2008-10-02 12:50:00,51.18,51.36,51.14,51.3,125278.761642398,21.4985,21.5741,21.4817,21.5489,125278.7616
2008-10-02 12:55:00,51.29,51.46,51.22,51.29,122130.3948576676,21.5447,21.6161,21.5153,21.5447,122130.3949
2008-10-02 13:00:00,51.32,51.33,51.11,51.14,67558.70392234028,21.5573,21.5615,21.4691,21.4817,67558.7039
2008-10-02 13:05:00,51.14,51.19,50.96,51.07,208710.48143775412,21.4817,21.5027,21.4061,21.4523,208710.4814
2008-10-02 13:10:00,51.07,51.1,50.88,50.94,189426.7348812804,21.4523,21.4649,21.3725,21.3977,189426.7349
2008-10-02 13:15:00,50.92,51.01,50.83,50.95,137872.2287813197,21.3893,21.4271,21.3515,21.4019,137872.2288
2008-10-02 13:20:00,50.96,51.0,50.88,50.91,115308.93349075167,21.4061,21.4229,21.3725,21.3851,115308.9335
2008-10-02 13:25:00,50.91,51.11,50.91,51.08,108487.47212383576,21.3851,21.4691,21.3851,21.4565,108487.4721
2008-10-02 13:30:00,51.08,51.17,50.97,51.05,142463.59700905156,21.4565,21.4943,21.4103,21.4439,142463.597
2008-10-02 13:35:00,51.04,51.17,51.03,51.06,193493.3753115572,21.4397,21.4943,21.4355,21.4481,193493.3753
2008-10-02 13:40:00,51.06,51.52,51.04,51.51,220254.4929817657,21.4481,21.6413,21.4397,21.6371,220254.493
2008-10-02 13:45:00,51.52,51.98,51.42,51.67,305785.12396694213,21.6413,21.8346,21.5993,21.7043,305785.124
2008-10-02 13:50:00,51.65,51.7,50.94,51.23,343303.1614849797,21.6959,21.7169,21.3977,21.5195,343303.1615
2008-10-02 13:55:00,51.23,51.49,51.19,51.42,145480.7818444182,21.5195,21.6287,21.5027,21.5993,145480.7818
2008-10-02 14:00:00,51.42,51.78,51.39,51.67,219598.58323494688,21.5993,21.7505,21.5867,21.7043,219598.5832
2008-10-02 14:05:00,51.66,51.89,51.39,51.62,255017.70956316413,21.7001,21.7967,21.5867,21.6833,255017.7096
2008-10-02 14:10:00,51.62,52.14,51.58,51.93,243473.69801915257,21.6833,21.9018,21.6665,21.8135,243473.698
2008-10-02 14:15:00,51.93,51.94,51.63,51.68,163846.25475534567,21.8135,21.8177,21.6875,21.7085,163846.2548
2008-10-02 14:20:00,51.68,51.78,51.4,51.48,201233.11032401945,21.7085,21.7505,21.5909,21.6245,201233.1103
2008-10-02 14:25:00,51.48,51.65,51.42,51.51,161222.61576807033,21.6245,21.6959,21.5993,21.6371,161222.6158
2008-10-02 14:30:00,51.49,51.6,51.2,51.33,160697.88797061524,21.6287,21.6749,21.5069,21.5615,160697.888
2008-10-02 14:35:00,51.33,51.35,51.08,51.34,169880.62442607898,21.5615,21.5699,21.4565,21.5657,169880.6244
2008-10-02 14:40:00,51.34,51.46,51.11,51.17,148629.14862914864,21.5657,21.6161,21.4691,21.4943,148629.1486
2008-10-02 14:45:00,51.16,51.7,51.16,51.68,216581.3983995802,21.4901,21.7169,21.4901,21.7085,216581.3984
2008-10-02 14:50:00,51.68,51.76,51.43,51.46,153220.5168568805,21.7085,21.7421,21.6035,21.6161,153220.5169
2008-10-02 14:55:00,51.45,52.14,51.45,52.09,262101.5348288076,21.6119,21.9018,21.6119,21.8808,262101.5348
2008-10-02 15:00:00,52.1,52.1,51.81,51.87,310770.03804276534,21.885,21.885,21.7631,21.7883,310770.038
2008-10-02 15:05:00,51.86,52.21,51.86,51.96,267611.1767020858,21.7841,21.9312,21.7841,21.8262,267611.1767
2008-10-02 15:10:00,51.96,52.07,51.81,51.83,182605.27351436444,21.8262,21.8724,21.7631,21.7715,182605.2735
2008-10-02 15:15:00,51.84,51.84,51.4,51.44,281910.00918273645,21.7757,21.7757,21.5909,21.6077,281910.0092
2008-10-02 15:20:00,51.46,51.77,51.34,51.75,285714.28571428574,21.6161,21.7463,21.5657,21.7379,285714.2857
2008-10-02 15:25:00,51.78,51.81,51.36,51.54,335432.24452315364,21.7505,21.7631,21.5741,21.6497,335432.2445
2008-10-02 15:30:00,51.54,52.0,51.45,51.68,305653.9420175784,21.6497,21.843,21.6119,21.7085,305653.942
2008-10-02 15:35:00,51.68,51.78,51.17,51.18,495736.5866456776,21.7085,21.7505,21.4943,21.4985,495736.5866
2008-10-02 15:40:00,51.18,51.46,51.07,51.36,557785.6486947397,21.4985,21.6161,21.4523,21.5741,557785.6487
2008-10-02 15:45:00,51.38,51.52,51.09,51.42,412960.7765971402,21.5825,21.6413,21.4607,21.5993,412960.7766
2008-10-02 15:50:00,51.42,51.82,51.42,51.81,698019.1525646071,21.5993,21.7673,21.5993,21.7631,698019.1526
2008-10-02 15:55:00,51.81,51.87,51.32,51.5,720713.6298045389,21.7631,21.7883,21.5573,21.6329,720713.6298
2008-10-03 09:30:00,51.9,52.59,51.85,52.29,394070.5758887577,21.8009,22.0908,21.7799,21.9648,394070.5759
2008-10-03 09:35:00,52.31,52.63,52.18,52.52,442476.715203988,21.9732,22.1076,21.9186,22.0614,442476.7152
2008-10-03 09:40:00,52.51,52.79,52.45,52.6,459792.73252000526,22.0572,22.1748,22.032,22.095,459792.7325
2008-10-03 09:45:00,52.61,52.77,52.4,52.51,254492.98176570903,22.0992,22.1664,22.011,22.0572,254492.9818
2008-10-03 09:50:00,52.5,53.3,52.49,53.13,267873.54060081334,22.053,22.389,22.0488,22.3176,267873.5406
2008-10-03 09:55:00,53.13,53.39,53.03,53.26,343434.34343434346,22.3176,22.4268,22.2756,22.3722,343434.3434
2008-10-03 10:00:00,53.27,53.35,53.1,53.16,386724.3867243867,22.3764,22.41,22.305,22.3302,386724.3867
2008-10-03 10:05:00,53.16,53.21,52.86,53.0,210415.8467794832,22.3302,22.3512,22.2042,22.263,210415.8468
2008-10-03 10:10:00,53.01,53.34,52.67,53.28,262626.2626262626,22.2672,22.4058,22.1244,22.3806,262626.2626
2008-10-03 10:15:00,53.28,53.35,53.09,53.35,204250.2951593861,22.3806,22.41,22.3008,22.41,204250.2952
2008-10-03 10:20:00,53.35,53.72,53.33,53.48,219336.2193362193,22.41,22.5655,22.4016,22.4646,219336.2193
2008-10-03 10:25:00,53.45,53.67,53.28,53.62,129214.22012331104,22.452,22.5444,22.3806,22.5234,129214.2201
2008-10-03 10:30:00,53.62,53.94,53.53,53.91,154007.6085530631,22.5234,22.6579,22.4856,22.6453,154007.6086
2008-10-03 10:35:00,53.91,54.1,53.6,53.8,162403.25331234423,22.6453,22.7251,22.515,22.5991,162403.2533
2008-10-03 10:40:00,53.81,53.89,53.42,53.46,245179.0633608816,22.6033,22.6369,22.4394,22.4562,245179.0634
2008-10-03 10:45:00,53.48,53.61,53.42,53.57,196379.37819756003,22.4646,22.5192,22.4394,22.5024,196379.3782
2008-10-03 10:50:00,53.6,54.28,53.59,54.26,210678.2106782107,22.515,22.8007,22.5108,22.7923,210678.2107
2008-10-03 10:55:00,54.28,54.31,53.92,54.03,123704.5782500328,22.8007,22.8133,22.6495,22.6957,123704.5783
2008-10-03 11:00:00,54.02,54.37,54.02,54.14,195329.9226026499,22.6915,22.8385,22.6915,22.7419,195329.9226
2008-10-03 11:05:00,54.12,54.28,53.94,54.18,136691.5912370458,22.7335,22.8007,22.6579,22.7587,136691.5912
2008-10-03 11:10:00,54.16,54.43,54.09,54.21,148366.7847304211,22.7503,22.8637,22.7209,22.7713,148366.7847
2008-10-03 11:15:00,54.21,54.44,53.96,53.98,148629.14862914864,22.7713,22.8679,22.6663,22.6747,148629.1486
2008-10-03 11:20:00,53.99,54.02,53.78,53.92,124885.21579430671,22.6789,22.6915,22.5907,22.6495,124885.2158
2008-10-03 11:25:00,53.92,53.97,53.51,53.54,181949.3637675456,22.6495,22.6705,22.4772,22.4898,181949.3638
2008-10-03 11:30:00,53.51,53.99,53.51,53.96,127508.85478158206,22.4772,22.6789,22.4772,22.6663,127508.8548
2008-10-03 11:35:00,53.96,54.11,53.88,53.97,99698.28151646334,22.6663,22.7293,22.6327,22.6705,99698.2815
2008-10-03 11:40:00,53.99,54.18,53.77,53.79,114784.2056932966,22.6789,22.7587,22.5865,22.5949,114784.2057
2008-10-03 11:45:00,53.78,53.8,53.51,53.56,118982.02807293716,22.5907,22.5991,22.4772,22.4982,118982.0281
2008-10-03 11:50:00,53.56,53.56,53.19,53.32,159254.8865276138,22.4982,22.4982,22.3428,22.3974,159254.8865
2008-10-03 11:55:00,53.32,53.75,53.32,53.65,85399.44903581268,22.3974,22.5781,22.3974,22.536,85399.449
2008-10-03 12:00:00,53.66,53.79,53.55,53.69,119769.11976911976,22.5402,22.5949,22.494,22.5528,119769.1198
2008-10-03 12:05:00,53.67,53.69,53.15,53.22,160829.06991997905,22.5444,22.5528,22.326,22.3554,160829.0699
2008-10-03 12:10:00,53.19,53.32,53.11,53.11,151646.33346451528,22.3428,22.3974,22.3092,22.3092,151646.3335
2008-10-03 12:15:00,53.11,53.23,52.88,52.93,197297.6518431064,22.3092,22.3596,22.2126,22.2336,197297.6518
2008-10-03 12:20:00,52.93,53.06,52.63,52.83,135379.7717434081,22.2336,22.2882,22.1076,22.1916,135379.7717
2008-10-03 12:25:00,52.83,52.87,52.55,52.76,214482.48720976,22.1916,22.2084,22.074,22.1622,214482.4872
2008-10-03 12:30:00,52.74,52.93,52.68,52.92,127771.2186803096,22.1538,22.2336,22.1286,22.2294,127771.2187
2008-10-03 12:35:00,52.92,53.09,52.7,53.06,140758.23166732257,22.2294,22.3008,22.137,22.2882,140758.2317
2008-10-03 12:40:00,53.08,53.3,52.93,53.05,143381.87065459794,22.2966,22.389,22.2336,22.284,143381.8707
2008-10-03 12:45:00,53.05,53.19,52.87,53.17,110192.83746556472,22.284,22.3428,22.2084,22.3344,110192.8375
2008-10-03 12:50:00,53.18,53.52,52.99,53.44,160173.16017316017,22.3386,22.4814,22.2588,22.4478,160173.1602
2008-10-03 12:55:00,53.45,53.71,53.38,53.69,133018.4966548603,22.452,22.5613,22.4226,22.5528,133018.4967
2008-10-03 13:00:00,53.7,53.87,53.46,53.73,140889.41361668636,22.557,22.6285,22.4562,22.5697,140889.4136
2008-10-03 13:05:00,53.73,54.2,53.63,54.05,223009.31391840483,22.5697,22.7671,22.5276,22.7041,223009.3139
2008-10-03 13:10:00,54.06,54.18,53.73,54.08,243080.1521710613,22.7083,22.7587,22.5697,22.7167,243080.1522
2008-10-03 13:15:00,54.09,54.2,53.85,54.13,203069.65761511217,22.7209,22.7671,22.6201,22.7377,203069.6576
2008-10-03 13:20:00,54.12,54.22,53.57,53.73,266036.9933097206,22.7335,22.7755,22.5024,22.5697,266036.9933
2008-10-03 13:25:00,53.73,53.9,52.79,52.93,329660.2387511479,22.5697,22.6411,22.1748,22.2336,329660.2388
2008-10-03 13:30:00,52.93,53.19,52.44,52.6,314049.58677685953,22.2336,22.3428,22.0278,22.095,314049.5868
2008-10-03 13:35:00,52.62,53.09,52.32,52.86,370589.00695264334,22.1034,22.3008,21.9774,22.2042,370589.007
2008-10-03 13:40:00,52.9,52.9,52.0,52.03,246884.4287026105,22.221,22.221,21.843,21.8556,246884.4287
2008-10-03 13:45:00,52.01,52.94,51.78,52.86,365866.4567755477,21.8472,22.2378,21.7505,22.2042,365866.4568
2008-10-03 13:50:00,52.83,53.09,52.2,52.22,370064.2791551882,22.1916,22.3008,21.927,21.9354,370064.2792
2008-10-03 13:55:00,52.24,52.94,52.21,52.61,283615.3745244655,21.9438,22.2378,21.9312,22.0992,283615.3745
2008-10-03 14:00:00,52.62,52.67,52.07,52.38,224977.0431588613,22.1034,22.1244,21.8724,22.0026,224977.0432
2008-10-03 14:05:00,52.32,52.71,52.28,52.53,268004.72255017713,21.9774,22.1412,21.9606,22.0656,268004.7226
2008-10-03 14:10:00,52.55,53.1,52.36,52.84,284927.1940181031,22.074,22.305,21.9942,22.1958,284927.194
2008-10-03 14:15:00,52.84,53.02,52.51,52.71,202807.29371638465,22.1958,22.2714,22.0572,22.1412,202807.2937
2008-10-03 14:20:00,52.69,52.8,52.26,52.34,214744.8511084875,22.1328,22.179,21.9522,21.9858,214744.8511
2008-10-03 14:25:00,52.34,52.39,51.39,51.52,342516.06978879706,21.9858,22.0068,21.5867,21.6413,342516.0698
2008-10-03 14:30:00,51.52,51.74,50.81,50.86,444182.0805457169,21.6413,21.7337,21.3431,21.3641,444182.0805
2008-10-03 14:35:00,50.85,51.55,50.82,51.38,366391.18457300274,21.3599,21.6539,21.3473,21.5825,366391.1846
2008-10-03 14:40:00,51.38,51.97,51.21,51.73,331627.96799160435,21.5825,21.8304,21.5111,21.7295,331627.968
2008-10-03 14:45:00,51.71,51.87,51.26,51.75,277056.2770562771,21.7211,21.7883,21.5321,21.7379,277056.2771
2008-10-03 14:50:00,51.75,52.18,51.52,52.1,201495.47422274697,21.7379,21.9186,21.6413,21.885,201495.4742
2008-10-03 14:55:00,52.13,52.45,51.73,52.35,197691.1976911977,21.8976,22.032,21.7295,21.99,197691.1977
2008-10-03 15:00:00,52.35,52.73,52.16,52.42,313000.1311819494,21.99,22.1496,21.9102,22.0194,313000.1312
2008-10-03 15:05:00,52.42,52.59,51.85,51.86,271284.27128427126,22.0194,22.0908,21.7799,21.7841,271284.2713
2008-10-03 15:10:00,51.85,52.05,51.79,51.87,227075.95434868164,21.7799,21.864,21.7547,21.7883,227075.9543
2008-10-03 15:15:00,51.87,52.23,51.8,51.86,204250.2951593861,21.7883,21.9396,21.7589,21.7841,204250.2952
2008-10-03 15:20:00,51.86,51.93,51.65,51.75,211202.93847566567,21.7841,21.8135,21.6959,21.7379,211202.9385
2008-10-03 15:25:00,51.75,51.76,51.39,51.63,259609.077790896,21.7379,21.7421,21.5867,21.6875,259609.0778
2008-10-03 15:30:00,51.67,52.06,51.62,51.72,247146.7926013381,21.7043,21.8682,21.6833,21.7253,247146.7926
2008-10-03 15:35:00,51.71,51.81,51.21,51.24,392627.57444575627,21.7211,21.7631,21.5111,21.5237,392627.5744
2008-10-03 15:40:00,51.23,51.23,50.36,50.52,737504.9193231012,21.5195,21.5195,21.1541,21.2213,737504.9193
2008-10-03 15:45:00,50.51,50.61,50.2,50.27,634658.2710219075,21.2171,21.2591,21.0869,21.1163,634658.271
2008-10-03 15:50:00,50.28,50.78,50.27,50.61,440902.5318116227,21.1205,21.3305,21.1163,21.2591,440902.5318
2008-10-03 15:55:00,50.61,50.74,50.32,50.37,589531.6804407714,21.2591,21.3137,21.1373,21.1583,589531.6804
2008-10-06 09:30:00,48.1,48.28,46.37,47.25,1133018.4966548604,20.2047,20.2803,19.478,19.8477,1133018.4967
2008-10-06 09:35:00,47.22,47.64,47.05,47.64,382657.74629411,19.8351,20.0115,19.7637,20.0115,382657.7463
2008-10-06 09:40:00,47.64,47.98,47.24,47.74,464908.8285451922,20.0115,20.1543,19.8435,20.0535,464908.8285
2008-10-06 09:45:00,47.72,47.86,47.25,47.38,464908.8285451922,20.0451,20.1039,19.8477,19.9023,464908.8285
2008-10-06 09:50:00,47.37,47.42,46.97,47.05,398924.30801521713,19.8981,19.9191,19.7301,19.7637,398924.308
2008-10-06 09:55:00,47.06,47.07,46.46,46.74,637281.9100091828,19.7679,19.7721,19.5158,19.6335,637281.91
2008-10-06 10:00:00,46.72,46.95,46.44,46.47,450216.4502164502,19.6251,19.7217,19.5074,19.52,450216.4502
2008-10-06 10:05:00,46.47,46.87,46.39,46.58,435655.25383707206,19.52,19.6881,19.4864,19.5662,435655.2538
2008-10-06 10:10:00,46.58,46.69,46.23,46.28,345533.25462416373,19.5662,19.6125,19.4192,19.4402,345533.2546
2008-10-06 10:15:00,46.28,46.37,45.77,45.92,464384.1007477371,19.4402,19.478,19.226,19.289,464384.1007
2008-10-06 10:20:00,45.94,46.39,45.92,46.34,482880.7556080283,19.2974,19.4864,19.289,19.4654,482880.7556
2008-10-06 10:25:00,46.34,46.55,46.11,46.32,459923.91446936905,19.4654,19.5536,19.3688,19.457,459923.9145
2008-10-06 10:30:00,46.32,46.36,46.11,46.23,457693.821330185,19.457,19.4738,19.3688,19.4192,457693.8213
2008-10-06 10:35:00,46.22,46.27,45.81,45.95,533516.9880624426,19.415,19.436,19.2428,19.3016,533516.9881
2008-10-06 10:40:00,45.94,45.99,45.38,45.5,756001.5741833923,19.2974,19.3184,19.0622,19.1126,756001.5742
2008-10-06 10:45:00,45.5,46.13,45.36,46.03,596615.5057064148,19.1126,19.3772,19.0538,19.3352,596615.5057
2008-10-06 10:50:00,46.03,46.54,45.75,46.37,521710.6126197035,19.3352,19.5494,19.2176,19.478,521710.6126
2008-10-06 10:55:00,46.37,47.14,46.16,47.1,495343.0407975863,19.478,19.8015,19.3898,19.7847,495343.0408
2008-10-06 11:00:00,47.1,47.38,46.52,47.38,369408.3694083694,19.7847,19.9023,19.541,19.9023,369408.3694
2008-10-06 11:05:00,47.38,47.61,47.13,47.58,446018.62783680967,19.9023,19.9989,19.7973,19.9863,446018.6278
2008-10-06 11:10:00,47.58,48.02,47.16,47.21,388298.570116752,19.9863,20.1711,19.8099,19.8309,388298.5701
2008-10-06 11:15:00,47.19,47.84,47.04,47.83,305260.3961694871,19.8225,20.0955,19.7595,20.0913,305260.3962
2008-10-06 11:20:00,47.83,47.83,47.22,47.51,338055.883510429,20.0913,20.0913,19.8351,19.9569,338055.8835
2008-10-06 11:25:00,47.52,48.02,47.45,47.74,280335.8257903713,19.9611,20.1711,19.9317,20.0535,280335.8258
2008-10-06 11:30:00,47.72,47.78,47.26,47.51,188902.00708382527,20.0451,20.0703,19.8519,19.9569,188902.0071
2008-10-06 11:35:00,47.51,47.68,47.09,47.25,218942.67348812803,19.9569,20.0283,19.7805,19.8477,218942.6735
2008-10-06 11:40:00,47.26,47.32,46.87,46.88,234028.5976649613,19.8519,19.8771,19.6881,19.6923,234028.5977
2008-10-06 11:45:00,46.88,47.18,46.69,46.77,243473.69801915257,19.6923,19.8183,19.6125,19.6461,243473.698
2008-10-06 11:50:00,46.77,46.84,46.51,46.61,213695.39551357733,19.6461,19.6755,19.5368,19.5788,213695.3955
2008-10-06 11:55:00,46.61,46.93,46.58,46.87,208710.48143775412,19.5788,19.7133,19.5662,19.6881,208710.4814
2008-10-06 12:00:00,46.88,47.3,46.84,47.12,283090.6467270104,19.6923,19.8687,19.6755,19.7931,283090.6467
2008-10-06 12:05:00,47.1,47.38,46.99,46.99,176570.90384363112,19.7847,19.9023,19.7385,19.7385,176570.9038
2008-10-06 12:10:00,46.98,47.48,46.88,47.48,199134.19913419915,19.7343,19.9443,19.6923,19.9443,199134.1991
2008-10-06 12:15:00,47.46,47.51,46.97,47.45,256460.7110061656,19.9359,19.9569,19.7301,19.9317,256460.711
2008-10-06 12:20:00,47.46,47.46,47.02,47.31,170536.5341728978,19.9359,19.9359,19.7511,19.8729,170536.5342
2008-10-06 12:25:00,47.31,47.38,46.94,47.16,193231.0114128296,19.8729,19.9023,19.7175,19.8099,193231.0114
2008-10-06 12:30:00,47.16,47.25,46.94,47.1,191919.19191919192,19.8099,19.8477,19.7175,19.7847,191919.1919
2008-10-06 12:35:00,47.13,47.2,46.65,46.65,156762.42948970222,19.7973,19.8267,19.5956,19.5956,156762.4295
2008-10-06 12:40:00,46.65,46.87,46.61,46.83,178669.8150334514,19.5956,19.6881,19.5788,19.6713,178669.815
2008-10-06 12:45:00,46.82,46.87,46.45,46.64,234553.3254624164,19.6671,19.6881,19.5116,19.5914,234553.3255
2008-10-06 12:50:00,46.65,46.82,46.55,46.61,173291.35510953693,19.5956,19.6671,19.5536,19.5788,173291.3551
2008-10-06 12:55:00,46.63,46.64,46.26,46.36,198609.47133674409,19.5872,19.5914,19.4318,19.4738,198609.4713
2008-10-06 13:00:00,46.32,46.68,46.02,46.66,314049.58677685953,19.457,19.6083,19.331,19.5999,314049.5868
2008-10-06 13:05:00,46.66,46.78,46.42,46.44,225501.7709563164,19.5999,19.6503,19.499,19.5074,225501.771
2008-10-06 13:10:00,46.42,46.57,46.22,46.28,208185.7536402991,19.499,19.562,19.415,19.4402,208185.7536
2008-10-06 13:15:00,46.28,46.54,46.22,46.45,181424.6359700905,19.4402,19.5494,19.415,19.5116,181424.636
2008-10-06 13:20:00,46.48,47.0,46.45,46.91,237176.96444969173,19.5242,19.7427,19.5116,19.7049,237176.9644
2008-10-06 13:25:00,46.9,47.0,46.87,46.91,226420.0446018628,19.7007,19.7427,19.6881,19.7049,226420.0446
2008-10-06 13:30:00,46.91,46.94,46.69,46.88,285451.92181555816,19.7049,19.7175,19.6125,19.6923,285451.9218
2008-10-06 13:35:00,46.88,47.03,46.88,46.9,252525.2525252525,19.6923,19.7553,19.6923,19.7007,252525.2525
2008-10-06 13:40:00,46.93,47.25,46.81,47.03,231667.32257641348,19.7133,19.8477,19.6629,19.7553,231667.3226
2008-10-06 13:45:00,47.0,47.0,46.58,46.58,154794.7002492457,19.7427,19.7427,19.5662,19.5662,154794.7002
2008-10-06 13:50:00,46.58,46.98,46.45,46.86,188246.09733700645,19.5662,19.7343,19.5116,19.6839,188246.0973
2008-10-06 13:55:00,46.89,47.11,46.81,46.89,186278.3680965499,19.6965,19.7889,19.6629,19.6965,186278.3681
2008-10-06 14:00:00,46.89,46.89,46.27,46.29,215663.12475403387,19.6965,19.6965,19.436,19.4444,215663.1248
2008-10-06 14:05:00,46.29,46.62,46.04,46.13,256854.25685425688,19.4444,19.583,19.3394,19.3772,256854.2569
2008-10-06 14:10:00,46.13,46.54,46.02,46.13,242293.06047487867,19.3772,19.5494,19.331,19.3772,242293.0605
2008-10-06 14:15:00,46.13,46.28,45.74,45.75,433556.3426472517,19.3772,19.4402,19.2134,19.2176,433556.3426
2008-10-06 14:20:00,45.74,45.84,45.45,45.46,331890.331890332,19.2134,19.2554,19.0916,19.0958,331890.3319
2008-10-06 14:25:00,45.47,45.65,45.12,45.27,344614.9809786173,19.1,19.1756,18.953,19.016,344614.981
2008-10-06 14:30:00,45.28,45.62,45.12,45.58,473566.8372032009,19.0202,19.163,18.953,19.1462,473566.8372
2008-10-06 14:35:00,45.56,45.91,45.43,45.65,395120.03148366784,19.1378,19.2848,19.0832,19.1756,395120.0315
2008-10-06 14:40:00,45.65,45.81,45.46,45.47,458480.9130263676,19.1756,19.2428,19.0958,19.1,458480.913
2008-10-06 14:45:00,45.48,45.72,45.2,45.3,510560.1469237833,19.1042,19.205,18.9866,19.0286,510560.1469
2008-10-06 14:50:00,45.23,45.97,45.2,45.97,433818.7065459793,18.9992,19.31,18.9866,19.31,433818.7065
2008-10-06 14:55:00,45.98,46.5,45.81,46.25,382133.01849665487,19.3142,19.5326,19.2428,19.4276,382133.0185
2008-10-06 15:00:00,46.23,46.36,45.75,46.23,374524.4654335564,19.4192,19.4738,19.2176,19.4192,374524.4654
2008-10-06 15:05:00,46.22,46.87,46.12,46.74,486160.3043421225,19.415,19.6881,19.373,19.6335,486160.3043
2008-10-06 15:10:00,46.74,46.93,46.44,46.91,390266.2993572085,19.6335,19.7133,19.5074,19.7049,390266.2994
2008-10-06 15:15:00,46.93,47.71,46.83,47.7,550439.4595303687,19.7133,20.0409,19.6713,20.0367,550439.4595
2008-10-06 15:20:00,47.71,47.93,47.16,47.16,522235.3404171586,20.0409,20.1333,19.8099,19.8099,522235.3404
2008-10-06 15:25:00,47.15,48.08,47.01,47.8,495211.8588482225,19.8057,20.1963,19.7469,20.0787,495211.8588
2008-10-06 15:30:00,47.8,48.3,47.78,47.94,695264.331627968,20.0787,20.2887,20.0703,20.1375,695264.3316
2008-10-06 15:35:00,47.92,48.04,47.26,47.36,697625.6067165158,20.1291,20.1795,19.8519,19.8939,697625.6067
2008-10-06 15:40:00,47.37,47.91,46.93,47.77,572478.0270234816,19.8981,20.1249,19.7133,20.0661,572478.027
2008-10-06 15:45:00,47.77,48.73,47.64,48.66,584415.5844155845,20.0661,20.4694,20.0115,20.44,584415.5844
2008-10-06 15:50:00,48.65,49.24,47.96,49.24,824216.1878525515,20.4358,20.6836,20.1459,20.6836,824216.1879
2008-10-06 15:55:00,49.23,49.93,48.98,49.88,1104683.1955922863,20.6794,20.9734,20.5744,20.9524,1104683.1956
2008-10-07 09:30:00,50.49,51.25,50.32,51.12,132756.13275613275,21.2087,21.5279,21.1373,21.4733,132756.1328
2008-10-07 09:35:00,51.01,51.07,50.39,50.83,844811.753902663,21.4271,21.4523,21.1667,21.3515,844811.7539
2008-10-07 09:40:00,50.83,51.26,50.72,51.13,501115.046569592,21.3515,21.5321,21.3053,21.4775,501115.0466
2008-10-07 09:45:00,51.1,51.26,50.77,51.05,503213.9577594123,21.4649,21.5321,21.3263,21.4439,503213.9578
2008-10-07 09:50:00,51.05,51.07,50.17,50.3,700905.15545061,21.4439,21.4523,21.0742,21.1289,700905.1555
2008-10-07 09:55:00,50.27,50.84,49.76,50.69,380690.0170536534,21.1163,21.3557,20.902,21.2927,380690.0171
2008-10-07 10:00:00,50.74,50.94,49.95,50.77,423061.78669815033,21.3137,21.3977,20.9818,21.3263,423061.7867
2008-10-07 10:05:00,50.77,50.81,50.2,50.4,292929.29292929295,21.3263,21.3431,21.0869,21.1709,292929.2929
2008-10-07 10:10:00,50.36,51.07,50.36,51.04,349993.44090253185,21.1541,21.4523,21.1541,21.4397,349993.4409
2008-10-07 10:15:00,51.04,51.1,50.69,50.71,343696.707333071,21.4397,21.4649,21.2927,21.3011,343696.7073
2008-10-07 10:20:00,50.71,50.96,50.5,50.66,430407.9758625213,21.3011,21.4061,21.2129,21.2801,430407.9759
2008-10-07 10:25:00,50.66,51.15,50.65,50.83,375180.3751803752,21.2801,21.4859,21.2759,21.3515,375180.3752
2008-10-07 10:30:00,50.83,50.93,50.62,50.65,289125.01639774366,21.3515,21.3935,21.2633,21.2759,289125.0164
2008-10-07 10:35:00,50.65,50.69,50.31,50.58,321920.5037386856,21.2759,21.2927,21.1331,21.2465,321920.5037
2008-10-07 10:40:00,50.62,50.74,50.22,50.46,439721.8942673488,21.2633,21.3137,21.0953,21.1961,439721.8943
2008-10-07 10:45:00,50.43,50.78,50.4,50.68,263675.71822117275,21.1835,21.3305,21.1709,21.2885,263675.7182
2008-10-07 10:50:00,50.68,50.69,50.21,50.43,303948.5766758494,21.2885,21.2927,21.0911,21.1835,303948.5767
2008-10-07 10:55:00,50.43,50.46,49.98,50.09,350518.1686999869,21.1835,21.1961,20.9944,21.0406,350518.1687
2008-10-07 11:00:00,50.1,50.21,49.91,50.12,322051.68568804936,21.0448,21.0911,20.965,21.0532,322051.6857
2008-10-07 11:05:00,50.08,50.69,49.95,50.08,436311.1635838909,21.0364,21.2927,20.9818,21.0364,436311.1636
2008-10-07 11:10:00,50.08,50.21,49.98,50.2,201101.9283746557,21.0364,21.0911,20.9944,21.0869,201101.9284
2008-10-07 11:15:00,50.2,50.21,49.98,50.08,198084.743539289,21.0869,21.0911,20.9944,21.0364,198084.7435
2008-10-07 11:20:00,50.11,50.11,49.59,49.78,439459.5303686213,21.049,21.049,20.8306,20.9104,439459.5304
2008-10-07 11:25:00,49.78,50.09,49.62,49.98,185622.45834973108,20.9104,21.0406,20.8432,20.9944,185622.4583
2008-10-07 11:30:00,49.97,50.26,49.89,50.03,256723.0749048931,20.9902,21.1121,20.9566,21.0154,256723.0749
2008-10-07 11:35:00,50.01,50.27,49.85,49.98,202020.20202020204,21.007,21.1163,20.9398,20.9944,202020.202
2008-10-07 11:40:00,49.98,50.27,49.84,50.27,169355.89662862392,20.9944,21.1163,20.9356,21.1163,169355.8966
2008-10-07 11:45:00,50.25,50.42,49.95,50.33,207136.29804538892,21.1079,21.1793,20.9818,21.1415,207136.298
2008-10-07 11:50:00,50.35,50.5,50.17,50.36,217106.1261970353,21.1499,21.2129,21.0742,21.1541,217106.1262
2008-10-07 11:55:00,50.37,50.37,49.94,50.24,173028.99121080938,21.1583,21.1583,20.9776,21.1037,173028.9912
2008-10-07 12:00:00,50.23,50.33,49.8,50.0,128033.58257903712,21.0995,21.1415,20.9188,21.0028,128033.5826
2008-10-07 12:05:00,49.99,50.07,49.75,49.79,148104.42083169357,20.9986,21.0322,20.8978,20.9146,148104.4208
2008-10-07 12:10:00,49.8,50.14,49.79,50.06,137741.04683195593,20.9188,21.0616,20.9146,21.028,137741.0468
2008-10-07 12:15:00,50.06,50.24,49.95,50.01,129214.22012331104,21.028,21.1037,20.9818,21.007,129214.2201
2008-10-07 12:20:00,50.01,50.3,49.79,49.82,174996.72045126592,21.007,21.1289,20.9146,20.9272,174996.7205
2008-10-07 12:25:00,49.83,49.85,49.55,49.64,213301.84966548605,20.9314,20.9398,20.8138,20.8516,213301.8497
2008-10-07 12:30:00,49.64,49.75,49.56,49.56,152302.2432113341,20.8516,20.8978,20.818,20.818,152302.2432
2008-10-07 12:35:00,49.56,49.68,49.0,49.14,261052.0792338974,20.818,20.8684,20.5828,20.6416,261052.0792
2008-10-07 12:40:00,49.18,49.55,49.05,49.47,242030.69657615112,20.6584,20.8138,20.6038,20.7802,242030.6966
2008-10-07 12:45:00,49.5,49.63,49.05,49.34,229568.4113865932,20.7928,20.8474,20.6038,20.7256,229568.4114
2008-10-07 12:50:00,49.29,49.47,49.22,49.36,214088.94136166864,20.7046,20.7802,20.6752,20.734,214088.9414
2008-10-07 12:55:00,49.4,49.55,49.21,49.47,138396.95657877476,20.7508,20.8138,20.671,20.7802,138396.9566
2008-10-07 13:00:00,49.48,49.77,49.43,49.59,133936.77030040667,20.7844,20.9062,20.7634,20.8306,133936.7703
2008-10-07 13:05:00,49.58,49.72,49.31,49.59,267086.4489046307,20.8264,20.8852,20.713,20.8306,267086.4489
2008-10-07 13:10:00,49.56,49.93,49.53,49.71,225764.134855044,20.818,20.9734,20.8054,20.881,225764.1349
2008-10-07 13:15:00,49.74,49.74,49.17,49.42,252525.2525252525,20.8936,20.8936,20.6542,20.7592,252525.2525
2008-10-07 13:20:00,49.41,49.44,48.65,49.1,193493.3753115572,20.755,20.7676,20.4358,20.6248,193493.3753
2008-10-07 13:25:00,49.06,49.07,48.19,48.51,212777.12186803087,20.608,20.6122,20.2425,20.377,212777.1219
2008-10-07 13:30:00,48.5,48.86,48.43,48.83,139446.41217368492,20.3728,20.524,20.3434,20.5114,139446.4122
2008-10-07 13:35:00,48.79,49.17,48.57,49.06,223140.4958677686,20.4946,20.6542,20.4022,20.608,223140.4959
2008-10-07 13:40:00,49.07,49.09,48.25,48.26,192968.64751410208,20.6122,20.6206,20.2677,20.2719,192968.6475
2008-10-07 13:45:00,48.25,48.31,47.83,47.83,240587.69513314968,20.2677,20.2929,20.0913,20.0913,240587.6951
2008-10-07 13:50:00,47.83,48.12,47.64,48.08,224452.31536140628,20.0913,20.2131,20.0115,20.1963,224452.3154
2008-10-07 13:55:00,48.12,48.2,47.6,47.61,203856.7493112948,20.2131,20.2467,19.9947,19.9989,203856.7493
2008-10-07 14:00:00,47.62,48.39,47.53,48.15,234028.5976649613,20.0031,20.3265,19.9653,20.2257,234028.5977
2008-10-07 14:05:00,48.22,48.59,47.9,48.5,206086.8424504788,20.2551,20.4106,20.1207,20.3728,206086.8425
2008-10-07 14:10:00,48.48,48.6,47.93,48.51,320346.32034632034,20.3644,20.4148,20.1333,20.377,320346.3203
2008-10-07 14:15:00,48.51,48.95,47.83,48.73,430407.9758625213,20.377,20.5618,20.0913,20.4694,430407.9759
2008-10-07 14:20:00,48.79,49.36,48.67,49.06,326643.0539157812,20.4946,20.734,20.4442,20.608,326643.0539
2008-10-07 14:25:00,49.06,49.21,48.79,49.18,270759.5434868162,20.608,20.671,20.4946,20.6584,270759.5435
2008-10-07 14:30:00,49.18,49.57,49.0,49.09,241637.15072805985,20.6584,20.8222,20.5828,20.6206,241637.1507
2008-10-07 14:35:00,49.08,49.44,48.85,49.29,174603.17460317462,20.6164,20.7676,20.5198,20.7046,174603.1746
2008-10-07 14:40:00,49.3,49.43,48.86,48.94,242424.24242424243,20.7088,20.7634,20.524,20.5576,242424.2424
2008-10-07 14:45:00,48.96,49.39,48.72,49.14,249245.7037911584,20.566,20.7466,20.4652,20.6416,249245.7038
2008-10-07 14:50:00,49.14,49.24,48.83,48.89,219598.58323494688,20.6416,20.6836,20.5114,20.5366,219598.5832
2008-10-07 14:55:00,48.89,48.91,48.49,48.59,228256.5918929556,20.5366,20.545,20.3686,20.4106,228256.5919
2008-10-07 15:00:00,48.6,48.76,48.44,48.6,243473.69801915257,20.4148,20.482,20.3476,20.4148,243473.698
2008-10-07 15:05:00,48.6,48.63,47.96,48.13,318378.59110586386,20.4148,20.4274,20.1459,20.2173,318378.5911
2008-10-07 15:10:00,48.14,48.61,48.06,48.31,256723.0749048931,20.2215,20.419,20.1879,20.2929,256723.0749
2008-10-07 15:15:00,48.34,48.5,47.45,47.71,421225.2394070576,20.3055,20.3728,19.9317,20.0409,421225.2394
2008-10-07 15:20:00,47.71,47.91,47.1,47.1,381608.29069919983,20.0409,20.1249,19.7847,19.7847,381608.2907
2008-10-07 15:25:00,47.1,47.67,47.1,47.65,363505.1816869999,19.7847,20.0241,19.7847,20.0157,363505.1817
2008-10-07 15:30:00,47.65,47.94,47.35,47.7,444837.99029253575,20.0157,20.1375,19.8897,20.0367,444837.9903
2008-10-07 15:35:00,47.7,47.79,46.91,47.04,498753.7714810442,20.0367,20.0745,19.7049,19.7595,498753.7715
2008-10-07 15:40:00,47.01,47.47,46.9,47.06,511347.2386199659,19.7469,19.9401,19.7007,19.7679,511347.2386
2008-10-07 15:45:00,47.07,47.13,46.58,46.62,419388.6921159648,19.7721,19.7973,19.5662,19.583,419388.6921
2008-10-07 15:50:00,46.61,47.08,46.5,46.58,563164.1086186541,19.5788,19.7763,19.5326,19.5662,563164.1086
2008-10-07 15:55:00,46.63,46.73,45.78,46.09,1105470.287288469,19.5872,19.6293,19.2302,19.3604,1105470.2873
2008-10-08 09:30:00,45.28,47.04,44.95,46.65,951069.1328873148,19.0202,19.7595,18.8816,19.5956,951069.1329
2008-10-08 09:35:00,46.61,47.83,46.3,47.29,544405.0898596353,19.5788,20.0913,19.4486,19.8645,544405.0899
2008-10-08 09:40:00,47.3,48.35,46.69,48.09,493244.129607766,19.8687,20.3097,19.6125,20.2005,493244.1296
2008-10-08 09:45:00,47.98,48.15,47.27,47.83,412173.6849009576,20.1543,20.2257,19.8561,20.0913,412173.6849
2008-10-08 09:50:00,47.83,48.29,47.09,47.39,531942.8046700774,20.0913,20.2845,19.7805,19.9065,531942.8047
2008-10-08 09:55:00,47.37,47.58,47.03,47.32,521710.6126197035,19.8981,19.9863,19.7553,19.8771,521710.6126
2008-10-08 10:00:00,47.32,47.96,47.26,47.79,500065.5909746819,19.8771,20.1459,19.8519,20.0745,500065.591
2008-10-08 10:05:00,47.79,47.8,47.07,47.28,571297.3894792077,20.0745,20.0787,19.7721,19.8603,571297.3895
2008-10-08 10:10:00,47.28,47.67,47.26,47.57,438541.2567230749,19.8603,20.0241,19.8519,19.9821,438541.2567
2008-10-08 10:15:00,47.54,47.61,46.84,46.92,340679.5224977043,19.9695,19.9989,19.6755,19.7091,340679.5225
2008-10-08 10:20:00,46.92,47.32,46.57,47.2,382264.20044601866,19.7091,19.8771,19.562,19.8267,382264.2004
2008-10-08 10:25:00,47.2,47.25,46.4,46.9,328873.14705496526,19.8267,19.8477,19.4906,19.7007,328873.1471
2008-10-08 10:30:00,46.95,47.29,46.45,46.6,334645.152826971,19.7217,19.8645,19.5116,19.5746,334645.1528
2008-10-08 10:35:00,46.56,46.56,45.74,46.04,739210.2846648302,19.5578,19.5578,19.2134,19.3394,739210.2847
2008-10-08 10:40:00,46.04,46.2,45.36,45.39,545454.5454545455,19.3394,19.4066,19.0538,19.0664,545454.5455
2008-10-08 10:45:00,45.39,45.54,44.98,45.39,418601.6004197823,19.0664,19.1294,18.8942,19.0664,418601.6004
2008-10-08 10:50:00,45.39,45.89,45.32,45.78,348550.4394595304,19.0664,19.2764,19.037,19.2302,348550.4395
2008-10-08 10:55:00,45.79,46.52,45.55,46.12,309851.76439721894,19.2344,19.541,19.1336,19.373,309851.7644
2008-10-08 11:00:00,46.11,46.28,45.56,45.79,397874.852420307,19.3688,19.4402,19.1378,19.2344,397874.8524
2008-10-08 11:05:00,45.78,45.86,45.4,45.72,423586.5144956054,19.2302,19.2638,19.0706,19.205,423586.5145
2008-10-08 11:10:00,45.72,45.8,45.41,45.56,319165.6828020465,19.205,19.2386,19.0748,19.1378,319165.6828
2008-10-08 11:15:00,45.56,46.03,45.48,46.03,310638.85609340155,19.1378,19.3352,19.1042,19.3352,310638.8561
2008-10-08 11:20:00,46.02,46.2,45.8,46.14,266168.1752590844,19.331,19.4066,19.2386,19.3814,266168.1753
2008-10-08 11:25:00,46.15,46.42,45.84,45.94,258166.07634789453,19.3856,19.499,19.2554,19.2974,258166.0763
2008-10-08 11:30:00,45.94,46.08,45.56,45.65,291223.927587564,19.2974,19.3562,19.1378,19.1756,291223.9276
2008-10-08 11:35:00,45.66,45.76,45.29,45.62,367571.8221172767,19.1798,19.2218,19.0244,19.163,367571.8221
2008-10-08 11:40:00,45.61,45.76,45.07,45.14,315230.2243211334,19.1588,19.2218,18.932,18.9614,315230.2243
2008-10-08 11:45:00,45.13,45.71,45.05,45.31,276793.9131575495,18.9572,19.2008,18.9236,19.0328,276793.9132
2008-10-08 11:50:00,45.33,45.72,45.18,45.57,298832.4806506625,19.0412,19.205,18.9782,19.142,298832.4807
2008-10-08 11:55:00,45.54,45.78,45.07,45.69,386068.4769775679,19.1294,19.2302,18.932,19.1924,386068.477
2008-10-08 12:00:00,45.74,45.84,45.23,45.36,225501.7709563164,19.2134,19.2554,18.9992,19.0538,225501.771
2008-10-08 12:05:00,45.39,45.55,44.69,44.81,290568.0178407451,19.0664,19.1336,18.7723,18.8227,290568.0178
2008-10-08 12:10:00,44.82,45.11,44.66,44.77,268004.72255017713,18.8269,18.9488,18.7597,18.8059,268004.7226
2008-10-08 12:15:00,44.77,45.28,44.71,45.22,302505.57523284794,18.8059,19.0202,18.7807,18.995,302505.5752
2008-10-08 12:20:00,45.23,45.49,45.03,45.07,184966.54860291223,18.9992,19.1084,18.9152,18.932,184966.5486
2008-10-08 12:25:00,45.07,45.34,44.81,44.98,249901.6135379772,18.932,19.0454,18.8227,18.8942,249901.6135
2008-10-08 12:30:00,44.98,45.2,44.94,45.13,262757.4445756264,18.8942,18.9866,18.8774,18.9572,262757.4446
2008-10-08 12:35:00,45.12,45.57,44.95,45.36,329791.4207005116,18.953,19.142,18.8816,19.0538,329791.4207
2008-10-08 12:40:00,45.41,45.83,45.41,45.62,242948.9702216975,19.0748,19.2512,19.0748,19.163,242948.9702
2008-10-08 12:45:00,45.65,45.68,45.07,45.08,277843.36875245965,19.1756,19.1882,18.932,18.9362,277843.3688
2008-10-08 12:50:00,45.09,45.59,45.05,45.39,245047.8814115178,18.9404,19.1504,18.9236,19.0664,245047.8814
2008-10-08 12:55:00,45.4,45.6,45.08,45.21,277056.2770562771,19.0706,19.1546,18.9362,18.9908,277056.2771
2008-10-08 13:00:00,45.23,46.04,45.22,45.91,428177.8827233373,18.9992,19.3394,18.995,19.2848,428177.8827
2008-10-08 13:05:00,45.9,45.94,45.57,45.88,442476.715203988,19.2806,19.2974,19.142,19.2722,442476.7152
2008-10-08 13:10:00,45.88,46.1,45.73,46.09,378066.37806637806,19.2722,19.3646,19.2092,19.3604,378066.3781
2008-10-08 13:15:00,46.12,46.81,46.0,46.78,445231.5361406271,19.373,19.6629,19.3226,19.6503,445231.5361
2008-10-08 13:20:00,46.77,46.97,46.43,46.45,356027.81057326513,19.6461,19.7301,19.5032,19.5116,356027.8106
2008-10-08 13:25:00,46.44,46.53,45.87,45.99,345139.7087760724,19.5074,19.5452,19.268,19.3184,345139.7088
2008-10-08 13:30:00,45.97,46.07,45.74,46.07,270890.72543618,19.31,19.352,19.2134,19.352,270890.7254
2008-10-08 13:35:00,46.07,46.58,46.0,46.4,334645.152826971,19.352,19.5662,19.3226,19.4906,334645.1528
2008-10-08 13:40:00,46.37,47.07,46.29,46.99,355371.9008264463,19.478,19.7721,19.4444,19.7385,355371.9008
2008-10-08 13:45:00,46.97,47.07,46.47,46.76,292273.3831824741,19.7301,19.7721,19.52,19.6419,292273.3832
2008-10-08 13:50:00,46.75,47.33,46.59,47.23,270234.8156893612,19.6377,19.8813,19.5704,19.8393,270234.8157
2008-10-08 13:55:00,47.23,47.78,47.15,47.56,366915.9123704578,19.8393,20.0703,19.8057,19.9779,366915.9124
2008-10-08 14:00:00,47.57,47.71,47.08,47.6,300537.84599239146,19.9821,20.0409,19.7763,19.9947,300537.846
2008-10-08 14:05:00,47.65,47.96,47.58,47.74,374918.01128164766,20.0157,20.1459,19.9863,20.0535,374918.0113
2008-10-08 14:10:00,47.73,47.8,47.29,47.68,315886.1340679523,20.0493,20.0787,19.8645,20.0283,315886.1341
2008-10-08 14:15:00,47.7,47.8,47.42,47.8,239144.69369014824,20.0367,20.0787,19.9191,20.0787,239144.6937
2008-10-08 14:20:00,47.81,48.31,47.81,48.22,493900.0393545848,20.0829,20.2929,20.0829,20.2551,493900.0394
2008-10-08 14:25:00,48.25,48.35,47.56,47.64,259346.71389216845,20.2677,20.3097,19.9779,20.0115,259346.7139
2008-10-08 14:30:00,47.65,47.97,47.09,47.13,440377.8040141677,20.0157,20.1501,19.7805,19.7973,440377.804
2008-10-08 14:35:00,47.13,47.51,47.09,47.25,183785.9110586384,19.7973,19.9569,19.7805,19.8477,183785.9111
2008-10-08 14:40:00,47.25,47.43,46.74,46.74,295815.29581529583,19.8477,19.9233,19.6335,19.6335,295815.2958
2008-10-08 14:45:00,46.75,47.26,46.74,47.22,280860.5535878263,19.6377,19.8519,19.6335,19.8351,280860.5536
2008-10-08 14:50:00,47.24,47.8,47.2,47.74,209759.9370326643,19.8435,20.0787,19.8267,20.0535,209759.937
2008-10-08 14:55:00,47.77,48.15,47.61,47.63,339105.33910533914,20.0661,20.2257,19.9989,20.0073,339105.3391
2008-10-08 15:00:00,47.64,47.78,47.21,47.5,391184.5730027548,20.0115,20.0703,19.8309,19.9527,391184.573
2008-10-08 15:05:00,47.51,48.31,47.42,47.99,439328.3484192575,19.9569,20.2929,19.9191,20.1585,439328.3484
2008-10-08 15:10:00,47.96,48.3,47.74,48.04,389216.8437622984,20.1459,20.2887,20.0535,20.1795,389216.8438
2008-10-08 15:15:00,48.05,48.86,48.02,48.73,480257.116620753,20.1837,20.524,20.1711,20.4694,480257.1166
2008-10-08 15:20:00,48.76,48.99,48.44,48.78,412042.5029515939,20.482,20.5786,20.3476,20.4904,412042.503
2008-10-08 15:25:00,48.78,49.03,48.63,48.91,551488.9151252788,20.4904,20.5954,20.4274,20.545,551488.9151
2008-10-08 15:30:00,48.95,49.5,48.91,49.26,617604.6176046176,20.5618,20.7928,20.545,20.692,617604.6176
2008-10-08 15:35:00,49.22,49.25,48.49,48.51,619309.9829463466,20.6752,20.6878,20.3686,20.377,619309.9829
2008-10-08 15:40:00,48.51,49.02,48.36,48.94,700773.9735012463,20.377,20.5912,20.3139,20.5576,700773.9735
2008-10-08 15:45:00,48.94,48.98,48.22,48.36,596615.5057064148,20.5576,20.5744,20.2551,20.3139,596615.5057
2008-10-08 15:50:00,48.34,48.54,47.26,47.26,868162.1408894137,20.3055,20.3896,19.8519,19.8519,868162.1409
2008-10-08 15:55:00,47.26,47.86,46.68,46.96,1141938.8692115964,19.8519,20.1039,19.6083,19.7259,1141938.8692
2008-10-09 09:30:00,48.21,48.21,47.27,47.35,414141.41414141416,20.2509,20.2509,19.8561,19.8897,414141.4141
2008-10-09 09:35:00,47.38,47.49,47.11,47.22,276925.0951069133,19.9023,19.9485,19.7889,19.8351,276925.0951
2008-10-09 09:40:00,47.22,48.13,47.08,48.06,328086.05535878264,19.8351,20.2173,19.7763,20.1879,328086.0554
2008-10-09 09:45:00,48.06,48.18,47.81,47.92,319428.046700774,20.1879,20.2383,20.0829,20.1291,319428.0467
2008-10-09 09:50:00,47.86,48.44,47.86,48.22,218549.12764003675,20.1039,20.3476,20.1039,20.2551,218549.1276
2008-10-09 09:55:00,48.2,48.32,47.45,47.66,314311.95067558705,20.2467,20.2971,19.9317,20.0199,314311.9507
2008-10-09 10:00:00,47.67,47.68,47.01,47.13,389348.0257116621,20.0241,20.0283,19.7469,19.7973,389348.0257
2008-10-09 10:05:00,47.16,47.52,47.08,47.4,283746.5564738292,19.8099,19.9611,19.7763,19.9107,283746.5565
2008-10-09 10:10:00,47.43,47.69,46.99,46.99,201364.2922733832,19.9233,20.0325,19.7385,19.7385,201364.2923
2008-10-09 10:15:00,46.99,47.22,46.81,46.9,278892.82434736984,19.7385,19.8351,19.6629,19.7007,278892.8243
2008-10-09 10:20:00,46.9,47.01,46.49,46.55,318509.7730552276,19.7007,19.7469,19.5284,19.5536,318509.7731
2008-10-09 10:25:00,46.56,46.63,45.9,45.91,299750.75429620885,19.5578,19.5872,19.2806,19.2848,299750.7543
2008-10-09 10:30:00,45.91,46.04,45.71,45.91,332939.78748524206,19.2848,19.3394,19.2008,19.2848,332939.7875
2008-10-09 10:35:00,45.91,46.55,45.88,45.96,435917.6177357996,19.2848,19.5536,19.2722,19.3058,435917.6177
2008-10-09 10:40:00,45.93,46.23,45.41,45.47,320215.1383969566,19.2932,19.4192,19.0748,19.1,320215.1384
2008-10-09 10:45:00,45.48,45.96,45.28,45.8,333070.9694346058,19.1042,19.3058,19.0202,19.2386,333070.9694
2008-10-09 10:50:00,45.81,45.94,45.45,45.5,211990.0301718484,19.2428,19.2974,19.0916,19.1126,211990.0302
2008-10-09 10:55:00,45.5,45.68,45.33,45.52,168568.8049324413,19.1126,19.1882,19.0412,19.121,168568.8049
2008-10-09 11:00:00,45.5,45.76,45.14,45.14,315754.9521185885,19.1126,19.2218,18.9614,18.9614,315754.9521
2008-10-09 11:05:00,45.17,45.39,44.98,45.29,281385.2813852814,18.974,19.0664,18.8942,19.0244,281385.2814
2008-10-09 11:10:00,45.27,45.64,45.13,45.59,230617.8669815033,19.016,19.1714,18.9572,19.1504,230617.867
2008-10-09 11:15:00,45.6,45.79,45.21,45.46,228518.95579168308,19.1546,19.2344,18.9908,19.0958,228518.9558
2008-10-09 11:20:00,45.46,45.53,45.09,45.1,301062.5737898465,19.0958,19.1252,18.9404,18.9446,301062.5738
2008-10-09 11:25:00,45.11,45.17,44.85,44.96,422274.6950019677,18.9488,18.974,18.8395,18.8858,422274.695
2008-10-09 11:30:00,44.97,45.02,44.59,44.66,493768.857405221,18.89,18.911,18.7303,18.7597,493768.8574
2008-10-09 11:35:00,44.66,45.13,44.59,44.91,648038.8298570117,18.7597,18.9572,18.7303,18.8648,648038.8299
2008-10-09 11:40:00,44.89,45.03,44.72,44.82,389610.3896103896,18.8563,18.9152,18.7849,18.8269,389610.3896
2008-10-09 11:45:00,44.79,45.12,44.79,44.82,433293.9787485242,18.8143,18.953,18.8143,18.8269,433293.9787
2008-10-09 11:50:00,44.82,45.05,44.61,44.71,457169.0935327299,18.8269,18.9236,18.7387,18.7807,457169.0935
2008-10-09 11:55:00,44.72,44.97,44.63,44.65,350518.1686999869,18.7849,18.89,18.7471,18.7555,350518.1687
2008-10-09 12:00:00,44.65,44.85,44.53,44.81,312737.7672832218,18.7555,18.8395,18.7051,18.8227,312737.7673
2008-10-09 12:05:00,44.78,44.96,44.59,44.86,205168.56880493244,18.8101,18.8858,18.7303,18.8437,205168.5688
2008-10-09 12:10:00,44.86,45.05,44.73,44.73,173028.99121080938,18.8437,18.9236,18.7891,18.7891,173028.9912
2008-10-09 12:15:00,44.72,45.05,44.69,44.98,190345.0085268267,18.7849,18.9236,18.7723,18.8942,190345.0085
2008-10-09 12:20:00,44.97,45.14,44.86,45.12,228781.3196904106,18.89,18.9614,18.8437,18.953,228781.3197
2008-10-09 12:25:00,45.12,45.15,44.88,44.93,142857.14285714287,18.953,18.9656,18.8521,18.8732,142857.1429
2008-10-09 12:30:00,44.94,45.04,44.8,44.95,109012.19992129084,18.8774,18.9194,18.8185,18.8816,109012.1999
2008-10-09 12:35:00,44.97,45.02,44.84,44.91,102321.92050373869,18.89,18.911,18.8353,18.8648,102321.9205
2008-10-09 12:40:00,44.91,44.98,44.66,44.82,153614.0627049718,18.8648,18.8942,18.7597,18.8269,153614.0627
2008-10-09 12:45:00,44.84,44.91,44.51,44.56,185097.730552276,18.8353,18.8648,18.6967,18.7177,185097.7306
2008-10-09 12:50:00,44.57,44.95,44.5,44.95,198347.1074380165,18.7219,18.8816,18.6925,18.8816,198347.1074
2008-10-09 12:55:00,44.95,45.01,44.73,44.87,153614.0627049718,18.8816,18.9068,18.7891,18.8479,153614.0627
2008-10-09 13:00:00,44.87,45.0,44.73,44.75,162009.70746425292,18.8479,18.9026,18.7891,18.7975,162009.7075
2008-10-09 13:05:00,44.75,44.79,44.61,44.75,157024.79338842977,18.7975,18.8143,18.7387,18.7975,157024.7934
2008-10-09 13:10:00,44.75,45.06,44.75,44.88,242817.7882723337,18.7975,18.9278,18.7975,18.8521,242817.7883
2008-10-09 13:15:00,44.9,45.17,44.88,44.89,213170.66771612223,18.8606,18.974,18.8521,18.8563,213170.6677
2008-10-09 13:20:00,44.88,44.91,44.62,44.84,164108.61865407322,18.8521,18.8648,18.7429,18.8353,164108.6187
2008-10-09 13:25:00,44.84,45.43,44.63,45.04,245966.15505706417,18.8353,19.0832,18.7471,18.9194,245966.1551
2008-10-09 13:30:00,45.07,45.55,44.98,45.27,208185.7536402991,18.932,19.1336,18.8942,19.016,208185.7536
2008-10-09 13:35:00,45.27,45.36,44.82,45.01,191000.9182736456,19.016,19.0538,18.8269,18.9068,191000.9183
2008-10-09 13:40:00,45.01,45.2,44.86,45.14,127115.30893349076,18.9068,18.9866,18.8437,18.9614,127115.3089
2008-10-09 13:45:00,45.13,45.18,44.74,44.93,136822.77318640955,18.9572,18.9782,18.7933,18.8732,136822.7732
2008-10-09 13:50:00,44.92,44.98,44.75,44.82,120556.21146530236,18.869,18.8942,18.7975,18.8269,120556.2115
2008-10-09 13:55:00,44.81,45.17,44.81,44.96,167912.89518562247,18.8227,18.974,18.8227,18.8858,167912.8952
2008-10-09 14:00:00,44.95,45.2,44.83,44.93,155581.79194542833,18.8816,18.9866,18.8311,18.8732,155581.7919
2008-10-09 14:05:00,44.95,45.12,44.81,45.1,123835.76019939657,18.8816,18.953,18.8227,18.9446,123835.7602
2008-10-09 14:10:00,45.1,45.12,44.6,44.71,152826.9710087892,18.9446,18.953,18.7345,18.7807,152826.971
2008-10-09 14:15:00,44.71,44.91,44.43,44.51,168962.3507805326,18.7807,18.8648,18.6631,18.6967,168962.3508
2008-10-09 14:20:00,44.51,44.58,44.27,44.5,226420.0446018628,18.6967,18.7261,18.5959,18.6925,226420.0446
2008-10-09 14:25:00,44.47,44.53,44.28,44.35,207267.4799947528,18.6799,18.7051,18.6001,18.6295,207267.48
2008-10-09 14:30:00,44.32,44.57,44.21,44.21,180112.81647645283,18.6169,18.7219,18.5707,18.5707,180112.8165
2008-10-09 14:35:00,44.22,44.24,43.99,44.1,288337.9247015611,18.5749,18.5833,18.4783,18.5245,288337.9247
2008-10-09 14:40:00,44.1,44.56,44.1,44.27,289649.7441951988,18.5245,18.7177,18.5245,18.5959,289649.7442
2008-10-09 14:45:00,44.27,44.31,43.98,44.21,224714.67926013385,18.5959,18.6127,18.4741,18.5707,224714.6793
2008-10-09 14:50:00,44.2,44.22,43.84,43.89,244654.3355634265,18.5665,18.5749,18.4153,18.4363,244654.3356
2008-10-09 14:55:00,43.89,44.25,43.73,43.75,321526.95789059426,18.4363,18.5875,18.3691,18.3775,321526.9579
2008-10-09 15:00:00,43.73,43.79,43.11,43.24,502295.684113866,18.3691,18.3943,18.1086,18.1633,502295.6841
2008-10-09 15:05:00,43.25,43.57,43.09,43.38,424898.3339892431,18.1675,18.3019,18.1002,18.2221,424898.334
2008-10-09 15:10:00,43.38,43.41,42.58,42.58,509117.14548078185,18.2221,18.2347,17.886,17.886,509117.1455
2008-10-09 15:15:00,42.58,42.86,42.44,42.52,610914.3381870654,17.886,18.0036,17.8272,17.8608,610914.3382
2008-10-09 15:20:00,42.52,43.15,42.35,43.03,529975.0754296209,17.8608,18.1255,17.7894,18.075,529975.0754
2008-10-09 15:25:00,43.05,43.31,42.87,43.0,551751.2790240063,18.0834,18.1927,18.0078,18.0624,551751.279
2008-10-09 15:30:00,42.99,43.15,42.64,42.78,548734.0941886397,18.0582,18.1255,17.9112,17.97,548734.0942
2008-10-09 15:35:00,42.8,42.85,42.16,42.28,635445.3627180901,17.9784,17.9994,17.7096,17.76,635445.3627
2008-10-09 15:40:00,42.27,42.4,41.59,42.11,878656.696838515,17.7558,17.8104,17.4702,17.6886,878656.6968
2008-10-09 15:45:00,42.11,42.17,41.35,41.61,752328.479601207,17.6886,17.7138,17.3693,17.4786,752328.4796
2008-10-09 15:50:00,41.61,42.16,41.13,42.16,1005903.1877213696,17.4786,17.7096,17.2769,17.7096,1005903.1877
2008-10-09 15:55:00,42.16,42.71,41.16,41.55,1363505.181687,17.7096,17.9406,17.2895,17.4534,1363505.1817
2008-10-10 09:30:00,38.88,39.25,35.93,35.95,1578774.7605929424,16.3318,16.4872,15.0926,15.101,1578774.7606
2008-10-10 09:35:00,35.96,36.93,34.68,36.61,1225501.7709563165,15.1052,15.5127,14.5676,15.3783,1225501.771
2008-10-10 09:40:00,36.61,38.38,34.88,38.37,709169.6182605274,15.3783,16.1218,14.6516,16.1176,709169.6183
2008-10-10 09:45:00,38.35,38.82,38.12,38.76,845205.2997507544,16.1092,16.3066,16.0126,16.2814,845205.2998
2008-10-10 09:50:00,38.76,39.62,38.12,39.41,842581.660763479,16.2814,16.6427,16.0126,16.5544,842581.6608
2008-10-10 09:55:00,39.41,39.56,38.53,38.7,584677.9483143119,16.5544,16.6174,16.1848,16.2562,584677.9483
2008-10-10 10:00:00,38.7,39.62,38.59,39.3,603568.1490226944,16.2562,16.6427,16.21,16.5082,603568.149
2008-10-10 10:05:00,39.31,40.78,39.27,40.25,583103.7649219468,16.5124,17.1299,16.4956,16.9073,583103.7649
2008-10-10 10:10:00,40.25,40.36,39.53,39.75,459923.91446936905,16.9073,16.9535,16.6048,16.6973,459923.9145
2008-10-10 10:15:00,39.75,39.78,38.12,38.24,559359.8320871048,16.6973,16.7099,16.0126,16.063,559359.8321
2008-10-10 10:20:00,38.26,39.73,38.24,39.17,594647.7764659583,16.0714,16.6889,16.063,16.4536,594647.7765
2008-10-10 10:25:00,39.17,39.27,38.66,38.87,388429.7520661157,16.4536,16.4956,16.2394,16.3276,388429.7521
2008-10-10 10:30:00,38.9,39.02,38.31,38.31,518168.6999868818,16.3402,16.3906,16.0924,16.0924,518168.7
2008-10-10 10:35:00,38.3,38.66,38.05,38.38,654466.7453758363,16.0882,16.2394,15.9832,16.1218,654466.7454
2008-10-10 10:40:00,38.36,38.77,37.79,38.13,579430.6703397613,16.1134,16.2856,15.8739,16.0168,579430.6703
2008-10-10 10:45:00,38.12,38.5,37.77,38.43,418470.4184704185,16.0126,16.1722,15.8655,16.1428,418470.4185
2008-10-10 10:50:00,38.51,38.68,38.21,38.31,404040.4040404041,16.1764,16.2478,16.0504,16.0924,404040.404
2008-10-10 10:55:00,38.31,38.4,37.73,37.88,417158.5989767808,16.0924,16.1302,15.8487,15.9118,417158.599
2008-10-10 11:00:00,37.92,38.23,37.63,37.87,460055.0964187328,15.9286,16.0588,15.8067,15.9076,460055.0964
2008-10-10 11:05:00,37.87,38.12,37.51,37.73,385674.9311294766,15.9076,16.0126,15.7563,15.8487,385674.9311
2008-10-10 11:10:00,37.73,37.95,37.2,37.85,498097.8617342254,15.8487,15.9412,15.6261,15.8991,498097.8617
2008-10-10 11:15:00,37.86,37.96,37.57,37.7,405745.769382133,15.9034,15.9454,15.7815,15.8361,405745.7694
2008-10-10 11:20:00,37.69,37.89,37.43,37.81,411648.9571035026,15.8319,15.916,15.7227,15.8823,411648.9571
2008-10-10 11:25:00,37.81,37.86,37.27,37.31,311688.3116883117,15.8823,15.9034,15.6555,15.6723,311688.3117
2008-10-10 11:30:00,37.3,37.31,36.89,36.93,448904.63072281255,15.6681,15.6723,15.4959,15.5127,448904.6307
2008-10-10 11:35:00,36.97,37.55,36.97,37.41,517775.1541387905,15.5295,15.7731,15.5295,15.7143,517775.1541
2008-10-10 11:40:00,37.41,37.71,37.15,37.16,356290.17447199265,15.7143,15.8403,15.6051,15.6093,356290.1745
2008-10-10 11:45:00,37.16,37.47,36.85,36.86,364948.1831300013,15.6093,15.7395,15.4791,15.4833,364948.1831
2008-10-10 11:50:00,36.86,37.07,36.59,36.74,472386.1996589269,15.4833,15.5715,15.3699,15.4329,472386.1997
2008-10-10 11:55:00,36.75,37.35,36.59,36.99,491669.9462154008,15.4371,15.6891,15.3699,15.5379,491669.9462
2008-10-10 12:00:00,36.99,37.28,36.8,36.99,695133.1496786042,15.5379,15.6597,15.4581,15.5379,695133.1497
2008-10-10 12:05:00,36.98,37.48,36.75,36.89,676374.1309195855,15.5337,15.7437,15.4371,15.4959,676374.1309
2008-10-10 12:10:00,36.9,37.09,36.6,36.89,438803.62062180246,15.5001,15.5799,15.3741,15.4959,438803.6206
2008-10-10 12:15:00,36.93,37.35,36.87,37.06,510166.601075692,15.5127,15.6891,15.4875,15.5673,510166.6011
2008-10-10 12:20:00,37.06,37.68,36.99,37.39,474222.7469500197,15.5673,15.8277,15.5379,15.7059,474222.747
2008-10-10 12:25:00,37.38,37.74,37.28,37.35,453102.4531024532,15.7017,15.8529,15.6597,15.6891,453102.4531
2008-10-10 12:30:00,37.37,37.67,36.96,37.33,448117.53902662994,15.6975,15.8235,15.5253,15.6807,448117.539
2008-10-10 12:35:00,37.32,37.66,37.04,37.47,424373.606191788,15.6765,15.8193,15.5589,15.7395,424373.6062
2008-10-10 12:40:00,37.42,38.17,37.23,37.97,450347.632165814,15.7185,16.0336,15.6387,15.9496,450347.6322
2008-10-10 12:45:00,37.97,38.4,37.63,37.63,412436.0487996852,15.9496,16.1302,15.8067,15.8067,412436.0488
2008-10-10 12:50:00,37.63,38.01,37.44,37.72,269316.5420438148,15.8067,15.9664,15.7269,15.8445,269316.542
2008-10-10 12:55:00,37.73,37.87,37.35,37.61,254099.43591761767,15.8487,15.9076,15.6891,15.7983,254099.4359
2008-10-10 13:00:00,37.63,37.64,37.08,37.15,374655.64738292014,15.8067,15.8109,15.5757,15.6051,374655.6474
2008-10-10 13:05:00,37.16,37.52,36.99,37.16,472779.74550701823,15.6093,15.7605,15.5379,15.6093,472779.7455
2008-10-10 13:10:00,37.17,37.23,36.6,36.87,386724.3867243867,15.6135,15.6387,15.3741,15.4875,386724.3867
2008-10-10 13:15:00,36.89,36.96,36.64,36.76,197953.56158992523,15.4959,15.5253,15.3909,15.4413,197953.5616
2008-10-10 13:20:00,36.79,37.15,36.64,36.8,273907.9102715466,15.4539,15.6051,15.3909,15.4581,273907.9103
2008-10-10 13:25:00,36.79,37.41,36.79,37.19,233897.4157155976,15.4539,15.7143,15.4539,15.6219,233897.4157
2008-10-10 13:30:00,37.19,37.25,36.64,36.71,272727.2727272728,15.6219,15.6471,15.3909,15.4203,272727.2727
2008-10-10 13:35:00,36.7,36.84,36.35,36.7,476846.38593729504,15.4161,15.4749,15.2691,15.4161,476846.3859
2008-10-10 13:40:00,36.7,36.75,36.22,36.27,355765.4466745376,15.4161,15.4371,15.2145,15.2355,355765.4467
2008-10-10 13:45:00,36.27,36.31,35.48,35.65,418995.1462678735,15.2355,15.2523,14.9036,14.975,418995.1463
2008-10-10 13:50:00,35.61,35.93,35.23,35.38,594254.230617867,14.9582,15.0926,14.7986,14.8616,594254.2306
2008-10-10 13:55:00,35.38,36.09,35.23,36.06,371244.91669946216,14.8616,15.1598,14.7986,15.1472,371244.9167
2008-10-10 14:00:00,36.06,36.2,35.72,36.19,508985.9635314181,15.1472,15.2061,15.0044,15.2019,508985.9635
2008-10-10 14:05:00,36.2,36.86,36.16,36.8,516856.88049324416,15.2061,15.4833,15.1893,15.4581,516856.8805
2008-10-10 14:10:00,36.86,37.12,36.44,36.54,523415.9779614325,15.4833,15.5925,15.3069,15.3489,523415.978
2008-10-10 14:15:00,36.55,37.02,36.08,36.17,462941.09930473566,15.3531,15.5505,15.1556,15.1935,462941.0993
2008-10-10 14:20:00,36.17,36.59,35.87,35.97,340810.7044470681,15.1935,15.3699,15.0674,15.1094,340810.7044
2008-10-10 14:25:00,35.98,36.15,35.25,35.29,389216.8437622984,15.1136,15.1851,14.807,14.8238,389216.8438
2008-10-10 14:30:00,35.3,36.03,35.25,35.45,363505.1816869999,14.828,15.1346,14.807,14.891,363505.1817
2008-10-10 14:35:00,35.45,35.45,35.07,35.45,389085.66181293456,14.891,14.891,14.7314,14.891,389085.6618
2008-10-10 14:40:00,35.44,35.45,35.07,35.18,501115.046569592,14.8868,14.891,14.7314,14.7776,501115.0466
2008-10-10 14:45:00,35.19,35.6,35.03,35.16,767152.0398793126,14.7818,14.954,14.7146,14.7692,767152.0399
2008-10-10 14:50:00,35.16,35.43,34.76,34.79,506099.9606454152,14.7692,14.8826,14.6012,14.6138,506099.9606
2008-10-10 14:55:00,34.78,34.85,34.46,34.65,465302.3743932835,14.6096,14.639,14.4752,14.555,465302.3744
2008-10-10 15:00:00,34.64,35.5,34.52,35.09,749704.8406139315,14.5508,14.912,14.5004,14.7398,749704.8406
2008-10-10 15:05:00,35.09,36.09,35.03,35.67,709956.70995671,14.7398,15.1598,14.7146,14.9834,709956.71
2008-10-10 15:10:00,35.97,36.83,35.61,36.48,854781.5820543093,15.1094,15.4707,14.9582,15.3237,854781.5821
2008-10-10 15:15:00,36.48,37.72,36.22,37.17,669683.8515020333,15.3237,15.8445,15.2145,15.6135,669683.8515
2008-10-10 15:20:00,37.18,38.14,37.03,37.53,847435.3928899383,15.6177,16.021,15.5547,15.7647,847435.3929
2008-10-10 15:25:00,37.4,38.5,37.31,38.23,842844.0246622065,15.7101,16.1722,15.6723,16.0588,842844.0247
2008-10-10 15:30:00,38.21,38.98,38.07,38.82,791289.5185622459,16.0504,16.3738,15.9916,16.3066,791289.5186
2008-10-10 15:35:00,38.83,40.63,38.81,39.47,1005116.0960251868,16.3108,17.0669,16.3024,16.5796,1005116.096
2008-10-10 15:40:00,39.49,39.74,38.5,39.46,1175652.6301980847,16.588,16.6931,16.1722,16.5754,1175652.6302
2008-10-10 15:45:00,39.48,39.69,38.95,39.17,903187.7213695396,16.5838,16.6721,16.3612,16.4536,903187.7214
2008-10-10 15:50:00,39.14,39.17,37.94,37.99,876557.7856486947,16.441,16.4536,15.937,15.958,876557.7856
2008-10-10 15:55:00,38.02,38.08,37.15,37.38,1568804.932441296,15.9706,15.9958,15.6051,15.7017,1568804.9324
2008-10-13 09:30:00,38.95,39.79,38.21,38.63,856880.4932441296,16.3612,16.7141,16.0504,16.2268,856880.4932
2008-10-13 09:35:00,38.63,39.44,38.52,39.33,642004.4601862784,16.2268,16.567,16.1806,16.5208,642004.4602
2008-10-13 09:40:00,39.3,39.64,38.79,38.88,566574.839302112,16.5082,16.6511,16.294,16.3318,566574.8393
2008-10-13 09:45:00,38.87,39.03,38.37,38.42,489177.4891774892,16.3276,16.3948,16.1176,16.1386,489177.4892
2008-10-13 09:50:00,38.44,38.51,38.12,38.24,398661.9441164896,16.147,16.1764,16.0126,16.063,398661.9441
2008-10-13 09:55:00,38.24,38.27,37.93,38.14,477108.74983602256,16.063,16.0756,15.9328,16.021,477108.7498
2008-10-13 10:00:00,38.12,38.23,37.95,37.99,657746.2941099305,16.0126,16.0588,15.9412,15.958,657746.2941
2008-10-13 10:05:00,37.99,38.16,37.88,37.91,399055.48996458086,15.958,16.0294,15.9118,15.9244,399055.49
2008-10-13 10:10:00,37.92,38.04,37.83,38.04,321920.5037386856,15.9286,15.979,15.8907,15.979,321920.5037
2008-10-13 10:15:00,38.04,38.06,37.8,37.89,349731.07700380427,15.979,15.9874,15.8781,15.916,349731.077
2008-10-13 10:20:00,37.89,38.08,37.85,37.86,632690.5417814509,15.916,15.9958,15.8991,15.9034,632690.5418
2008-10-13 10:25:00,37.87,38.04,37.86,37.95,516988.0624426079,15.9076,15.979,15.9034,15.9412,516988.0624
2008-10-13 10:30:00,37.96,38.03,37.89,37.93,615505.7064147973,15.9454,15.9748,15.916,15.9328,615505.7064
2008-10-13 10:35:00,37.94,38.15,37.92,38.15,779745.5070182343,15.937,16.0252,15.9286,16.0252,779745.507
2008-10-13 10:40:00,38.15,38.22,37.92,38.02,630985.176439722,16.0252,16.0546,15.9286,15.9706,630985.1764
2008-10-13 10:45:00,38.02,38.03,37.57,37.73,560540.4696313788,15.9706,15.9748,15.7815,15.8487,560540.4696
2008-10-13 10:50:00,37.74,38.02,37.63,37.95,374262.1015348288,15.8529,15.9706,15.8067,15.9412,374262.1015
2008-10-13 10:55:00,37.95,38.05,37.8,38.02,631116.3583890857,15.9412,15.9832,15.8781,15.9706,631116.3584
2008-10-13 11:00:00,38.02,38.13,37.92,38.02,323888.2329791421,15.9706,16.0168,15.9286,15.9706,323888.233
2008-10-13 11:05:00,38.02,38.11,37.88,38.04,641479.7323888233,15.9706,16.0084,15.9118,15.979,641479.7324
2008-10-13 11:10:00,38.03,38.05,37.81,37.93,231798.50452577727,15.9748,15.9832,15.8823,15.9328,231798.5045
2008-10-13 11:15:00,37.94,37.96,37.83,37.83,151646.33346451528,15.937,15.9454,15.8907,15.8907,151646.3335
2008-10-13 11:20:00,37.83,37.98,37.8,37.96,306309.85176439723,15.8907,15.9538,15.8781,15.9454,306309.8518
2008-10-13 11:25:00,37.96,37.99,37.86,37.92,365210.5470287289,15.9454,15.958,15.9034,15.9286,365210.547
2008-10-13 11:30:00,37.92,37.99,37.86,37.95,868686.8686868687,15.9286,15.958,15.9034,15.9412,868686.8687
2008-10-13 11:35:00,37.96,38.25,37.91,38.23,449822.90436835896,15.9454,16.0672,15.9244,16.0588,449822.9044
2008-10-13 11:40:00,38.23,38.24,37.99,38.1,301324.9376885741,16.0588,16.063,15.958,16.0042,301324.9377
2008-10-13 11:45:00,38.12,38.15,37.98,38.1,295290.56801784073,16.0126,16.0252,15.9538,16.0042,295290.568
2008-10-13 11:50:00,38.1,38.12,37.9,37.92,144037.78040141676,16.0042,16.0126,15.9202,15.9286,144037.7804
2008-10-13 11:55:00,37.91,38.16,37.89,38.12,245966.15505706417,15.9244,16.0294,15.916,16.0126,245966.1551
2008-10-13 12:00:00,38.12,38.18,38.04,38.12,278892.82434736984,16.0126,16.0378,15.979,16.0126,278892.8243
2008-10-13 12:05:00,38.12,38.25,38.06,38.19,281122.91748655384,16.0126,16.0672,15.9874,16.042,281122.9175
2008-10-13 12:10:00,38.19,38.33,38.09,38.33,368883.6416109144,16.042,16.1008,16.0,16.1008,368883.6416
2008-10-13 12:15:00,38.33,38.37,38.2,38.31,267611.1767020858,16.1008,16.1176,16.0462,16.0924,267611.1767
2008-10-13 12:20:00,38.31,38.36,38.26,38.33,248589.7940443395,16.0924,16.1134,16.0714,16.1008,248589.794
2008-10-13 12:25:00,38.33,38.67,38.31,38.55,450741.1780139053,16.1008,16.2436,16.0924,16.1932,450741.178
2008-10-13 12:30:00,38.56,38.75,38.55,38.64,287550.8330053785,16.1974,16.2772,16.1932,16.231,287550.833
2008-10-13 12:35:00,38.65,38.72,38.57,38.69,228650.13774104684,16.2352,16.2646,16.2016,16.252,228650.1377
2008-10-13 12:40:00,38.69,38.89,38.69,38.88,412567.2307490489,16.252,16.336,16.252,16.3318,412567.2307
2008-10-13 12:45:00,38.88,39.03,38.88,38.95,256723.0749048931,16.3318,16.3948,16.3318,16.3612,256723.0749
2008-10-13 12:50:00,38.95,38.97,38.77,38.83,372819.1000918274,16.3612,16.3696,16.2856,16.3108,372819.1001
2008-10-13 12:55:00,38.82,38.82,38.68,38.73,250951.0691328873,16.3066,16.3066,16.2478,16.2688,250951.0691
2008-10-13 13:00:00,38.75,38.93,38.74,38.84,371507.2805981897,16.2772,16.3528,16.273,16.315,371507.2806
2008-10-13 13:05:00,38.84,39.09,38.82,39.08,438672.4386724387,16.315,16.42,16.3066,16.4158,438672.4387
2008-10-13 13:10:00,39.08,39.27,39.08,39.19,226682.4085005904,16.4158,16.4956,16.4158,16.462,226682.4085
2008-10-13 13:15:00,39.19,39.21,39.05,39.08,192706.28361537453,16.462,16.4704,16.4032,16.4158,192706.2836
2008-10-13 13:20:00,39.08,39.19,39.02,39.17,202807.29371638465,16.4158,16.462,16.3906,16.4536,202807.2937
2008-10-13 13:25:00,39.17,39.17,39.08,39.1,220123.31103240195,16.4536,16.4536,16.4158,16.4242,220123.311
2008-10-13 13:30:00,39.11,39.2,39.11,39.18,370064.2791551882,16.4284,16.4662,16.4284,16.4578,370064.2792
2008-10-13 13:35:00,39.18,39.25,39.15,39.15,246622.064803883,16.4578,16.4872,16.4452,16.4452,246622.0648
2008-10-13 13:40:00,39.16,39.18,38.85,38.89,289518.56224583497,16.4494,16.4578,16.3192,16.336,289518.5622
2008-10-13 13:45:00,38.9,38.92,38.72,38.76,355109.5369277188,16.3402,16.3486,16.2646,16.2814,355109.5369
2008-10-13 13:50:00,38.76,38.84,38.69,38.75,183654.72910927457,16.2814,16.315,16.252,16.2772,183654.7291
2008-10-13 13:55:00,38.73,38.88,38.61,38.66,301456.1196379378,16.2688,16.3318,16.2184,16.2394,301456.1196
2008-10-13 14:00:00,38.64,38.71,38.47,38.56,254624.1637150728,16.231,16.2604,16.1596,16.1974,254624.1637
2008-10-13 14:05:00,38.56,38.7,38.32,38.45,180112.81647645283,16.1974,16.2562,16.0966,16.1512,180112.8165
2008-10-13 14:10:00,38.46,38.69,38.44,38.56,221566.3124754034,16.1554,16.252,16.147,16.1974,221566.3125
2008-10-13 14:15:00,38.58,38.72,38.57,38.68,176308.53994490358,16.2058,16.2646,16.2016,16.2478,176308.5399
2008-10-13 14:20:00,38.68,38.72,38.58,38.63,243473.69801915257,16.2478,16.2646,16.2058,16.2268,243473.698
2008-10-13 14:25:00,38.63,38.76,38.37,38.4,289125.01639774366,16.2268,16.2814,16.1176,16.1302,289125.0164
2008-10-13 14:30:00,38.41,38.69,38.28,38.66,233372.68791814247,16.1344,16.252,16.0798,16.2394,233372.6879
2008-10-13 14:35:00,38.66,38.76,38.63,38.72,463334.64515282697,16.2394,16.2814,16.2268,16.2646,463334.6452
2008-10-13 14:40:00,38.72,39.03,38.69,39.03,275482.09366391186,16.2646,16.3948,16.252,16.3948,275482.0937
2008-10-13 14:45:00,39.03,39.16,38.92,39.02,347369.8019152565,16.3948,16.4494,16.3486,16.3906,347369.8019
2008-10-13 14:50:00,39.02,39.17,39.02,39.11,286763.7413091959,16.3906,16.4536,16.3906,16.4284,286763.7413
2008-10-13 14:55:00,39.11,39.46,39.04,39.42,565263.0198084743,16.4284,16.5754,16.399,16.5586,565263.0198
2008-10-13 15:00:00,39.43,39.64,39.42,39.6,252394.0705758888,16.5628,16.6511,16.5586,16.6342,252394.0706
2008-10-13 15:05:00,39.61,39.73,39.53,39.64,421618.7852551489,16.6384,16.6889,16.6048,16.6511,421618.7853
2008-10-13 15:10:00,39.65,39.72,39.57,39.6,512396.694214876,16.6553,16.6847,16.6216,16.6342,512396.6942
2008-10-13 15:15:00,39.59,39.72,39.48,39.72,412304.8668503214,16.63,16.6847,16.5838,16.6847,412304.8669
2008-10-13 15:20:00,39.72,40.14,39.67,40.14,549914.7317329135,16.6847,16.8611,16.6637,16.8611,549914.7317
2008-10-13 15:25:00,40.14,40.42,40.08,40.29,412567.2307490489,16.8611,16.9787,16.8359,16.9241,412567.2307
2008-10-13 15:30:00,40.3,40.58,40.2,40.48,533123.4422143514,16.9283,17.0459,16.8863,17.0039,533123.4422
2008-10-13 15:35:00,40.48,41.07,40.36,40.93,661157.0247933884,17.0039,17.2517,16.9535,17.1929,661157.0248
2008-10-13 15:40:00,40.99,41.58,40.78,41.13,871048.1437754165,17.2181,17.466,17.1299,17.2769,871048.1438
2008-10-13 15:45:00,41.16,41.89,41.15,41.64,1014036.4685819232,17.2895,17.5962,17.2853,17.4912,1014036.4686
2008-10-13 15:50:00,41.63,42.03,41.41,41.95,1331496.786042241,17.487,17.655,17.3946,17.6214,1331496.786
2008-10-13 15:55:00,41.95,43.18,41.93,42.96,2363111.6358389086,17.6214,18.1381,17.613,18.0456,2363111.6358
2008-10-14 09:30:00,44.61,45.23,44.18,44.5,870654.5979273252,18.7387,18.9992,18.5581,18.6925,870654.5979
2008-10-14 09:35:00,44.53,44.65,43.92,44.1,500327.9548734094,18.7051,18.7555,18.4489,18.5245,500327.9549
2008-10-14 09:40:00,44.03,44.06,43.47,43.5,500852.6826708645,18.4951,18.5077,18.2599,18.2725,500852.6827
2008-10-14 09:45:00,43.5,43.53,42.78,43.45,537321.2645939919,18.2725,18.2851,17.97,18.2515,537321.2646
2008-10-14 09:50:00,43.45,43.74,42.69,43.26,595566.0501115046,18.2515,18.3733,17.9322,18.1717,595566.0501
2008-10-14 09:55:00,43.26,43.31,42.77,42.9,488783.9433293979,18.1717,18.1927,17.9658,18.0204,488783.9433
2008-10-14 10:00:00,42.89,44.06,42.86,43.67,548340.5483405484,18.0162,18.5077,18.0036,18.3439,548340.5483
2008-10-14 10:05:00,43.69,43.93,43.15,43.53,621146.5302374393,18.3523,18.4531,18.1255,18.2851,621146.5302
2008-10-14 10:10:00,43.5,43.65,43.08,43.35,517906.3360881543,18.2725,18.3355,18.096,18.2095,517906.3361
2008-10-14 10:15:00,43.34,44.02,43.17,43.6,462154.0076085531,18.2053,18.4909,18.1339,18.3145,462154.0076
2008-10-14 10:20:00,43.56,43.83,43.37,43.46,456775.5476846386,18.2977,18.4111,18.2179,18.2557,456775.5477
2008-10-14 10:25:00,43.44,43.84,43.23,43.8,413879.0502426866,18.2473,18.4153,18.1591,18.3985,413879.0502
2008-10-14 10:30:00,43.76,43.88,43.32,43.44,381214.7448511085,18.3817,18.4321,18.1969,18.2473,381214.7449
2008-10-14 10:35:00,43.42,43.59,43.03,43.19,409681.2278630461,18.2389,18.3103,18.075,18.1423,409681.2279
2008-10-14 10:40:00,43.23,43.47,42.34,42.41,586645.6775547685,18.1591,18.2599,17.7852,17.8146,586645.6776
2008-10-14 10:45:00,42.41,42.8,42.27,42.37,647251.7381608291,17.8146,17.9784,17.7558,17.7978,647251.7382
2008-10-14 10:50:00,42.38,43.02,42.37,42.92,519874.0653286108,17.802,18.0708,17.7978,18.0288,519874.0653
2008-10-14 10:55:00,42.92,43.44,42.84,43.15,820280.7293716385,18.0288,18.2473,17.9952,18.1255,820280.7294
2008-10-14 11:00:00,43.15,43.43,42.8,42.81,444182.0805457169,18.1255,18.2431,17.9784,17.9826,444182.0805
2008-10-14 11:05:00,42.82,43.3,42.7,43.05,359044.9954086318,17.9868,18.1885,17.9364,18.0834,359044.9954
2008-10-14 11:10:00,43.05,43.06,42.69,42.81,394201.7578381215,18.0834,18.0876,17.9322,17.9826,394201.7578
2008-10-14 11:15:00,42.79,43.28,42.75,43.14,374786.8293322839,17.9742,18.1801,17.9574,18.1213,374786.8293
2008-10-14 11:20:00,43.15,43.15,42.73,43.09,382526.5643447462,18.1255,18.1255,17.949,18.1002,382526.5643
2008-10-14 11:25:00,43.09,43.72,43.04,43.61,415059.6877869605,18.1002,18.3649,18.0792,18.3187,415059.6878
2008-10-14 11:30:00,43.6,43.95,43.53,43.6,401285.5831037649,18.3145,18.4615,18.2851,18.3145,401285.5831
2008-10-14 11:35:00,43.65,43.76,43.38,43.62,265512.2655122655,18.3355,18.3817,18.2221,18.3229,265512.2655
2008-10-14 11:40:00,43.61,43.95,43.48,43.92,262101.5348288076,18.3187,18.4615,18.2641,18.4489,262101.5348
2008-10-14 11:45:00,43.92,44.37,43.92,44.25,492457.0379115834,18.4489,18.6379,18.4489,18.5875,492457.0379
2008-10-14 11:50:00,44.24,44.27,43.62,43.63,327954.87340941885,18.5833,18.5959,18.3229,18.3271,327954.8734
2008-10-14 11:55:00,43.64,44.02,43.64,43.78,215794.30670339763,18.3313,18.4909,18.3313,18.3901,215794.3067
2008-10-14 12:00:00,43.78,43.78,43.41,43.43,320477.5022956841,18.3901,18.3901,18.2347,18.2431,320477.5023
2008-10-14 12:05:00,43.43,43.9,43.43,43.74,190213.82657746293,18.2431,18.4405,18.2431,18.3733,190213.8266
2008-10-14 12:10:00,43.76,44.12,43.76,43.86,200183.6547291093,18.3817,18.5329,18.3817,18.4237,200183.6547
2008-10-14 12:15:00,43.82,44.04,43.73,43.98,187721.3695395513,18.4069,18.4993,18.3691,18.4741,187721.3695
2008-10-14 12:20:00,44.0,44.0,43.69,43.75,183654.72910927457,18.4825,18.4825,18.3523,18.3775,183654.7291
2008-10-14 12:25:00,43.74,43.98,43.7,43.98,129214.22012331104,18.3733,18.4741,18.3565,18.4741,129214.2201
2008-10-14 12:30:00,43.95,44.01,43.79,43.98,161353.7977174341,18.4615,18.4867,18.3943,18.4741,161353.7977
2008-10-14 12:35:00,43.98,44.39,43.93,44.25,248852.15794306705,18.4741,18.6463,18.4531,18.5875,248852.1579
2008-10-14 12:40:00,44.25,44.37,43.96,44.05,198084.743539289,18.5875,18.6379,18.4657,18.5035,198084.7435
2008-10-14 12:45:00,44.05,44.58,44.05,44.53,226026.49875377148,18.5035,18.7261,18.5035,18.7051,226026.4988
2008-10-14 12:50:00,44.53,44.6,44.26,44.34,224977.0431588613,18.7051,18.7345,18.5917,18.6253,224977.0432
2008-10-14 12:55:00,44.33,44.47,44.11,44.11,181293.4540207268,18.6211,18.6799,18.5287,18.5287,181293.454
2008-10-14 13:00:00,44.11,44.18,43.9,44.12,222746.9500196773,18.5287,18.5581,18.4405,18.5329,222746.95
2008-10-14 13:05:00,44.09,44.48,44.09,44.39,209366.391184573,18.5203,18.6841,18.5203,18.6463,209366.3912
2008-10-14 13:10:00,44.4,44.46,44.11,44.42,216187.85255148893,18.6505,18.6757,18.5287,18.6589,216187.8526
2008-10-14 13:15:00,44.4,44.43,43.95,44.14,141938.8692115965,18.6505,18.6631,18.4615,18.5413,141938.8692
2008-10-14 13:20:00,44.14,44.18,43.68,43.68,286894.9232585596,18.5413,18.5581,18.3481,18.3481,286894.9233
2008-10-14 13:25:00,43.68,43.98,43.59,43.79,161091.43381870654,18.3481,18.4741,18.3103,18.3943,161091.4338
2008-10-14 13:30:00,43.82,44.07,43.67,43.9,233503.86986750623,18.4069,18.5119,18.3439,18.4405,233503.8699
2008-10-14 13:35:00,43.9,43.99,43.48,43.48,175127.90240062968,18.4405,18.4783,18.2641,18.2641,175127.9024
2008-10-14 13:40:00,43.48,43.6,43.35,43.53,181555.81791945428,18.2641,18.3145,18.2095,18.2851,181555.8179
2008-10-14 13:45:00,43.51,43.8,43.5,43.53,178013.90528663257,18.2767,18.3985,18.2725,18.2851,178013.9053
2008-10-14 13:50:00,43.53,43.66,43.22,43.3,163321.5269578906,18.2851,18.3397,18.1549,18.1885,163321.527
2008-10-14 13:55:00,43.28,43.29,42.84,42.96,308408.7629542175,18.1801,18.1843,17.9952,18.0456,308408.763
2008-10-14 14:00:00,42.96,43.07,42.69,42.73,287550.8330053785,18.0456,18.0918,17.9322,17.949,287550.833
2008-10-14 14:05:00,42.73,42.9,42.54,42.78,387511.4784205693,17.949,18.0204,17.8692,17.97,387511.4784
2008-10-14 14:10:00,42.78,43.01,42.59,42.88,442345.53325462417,17.97,18.0666,17.8902,18.012,442345.5333
2008-10-14 14:15:00,42.87,43.21,42.22,42.35,414141.41414141416,18.0078,18.1507,17.7348,17.7894,414141.4141
2008-10-14 14:20:00,42.35,42.74,42.08,42.68,569460.8421881149,17.7894,17.9532,17.676,17.928,569460.8422
2008-10-14 14:25:00,42.68,43.12,42.59,43.12,369933.0972058245,17.928,18.1128,17.8902,18.1128,369933.0972
2008-10-14 14:30:00,43.12,43.31,42.77,42.85,372687.9181424636,18.1128,18.1927,17.9658,17.9994,372687.9181
2008-10-14 14:35:00,42.84,43.02,42.7,42.79,393414.6661419389,17.9952,18.0708,17.9364,17.9742,393414.6661
2008-10-14 14:40:00,42.78,42.93,42.09,42.09,255804.8012593467,17.97,18.033,17.6802,17.6802,255804.8013
2008-10-14 14:45:00,42.1,42.24,41.62,41.69,325068.870523416,17.6844,17.7432,17.4828,17.5122,325068.8705
2008-10-14 14:50:00,41.69,42.03,41.58,41.96,243736.0619178801,17.5122,17.655,17.466,17.6256,243736.0619
2008-10-14 14:55:00,41.96,41.96,41.4,41.77,221041.58467794835,17.6256,17.6256,17.3904,17.5458,221041.5847
2008-10-14 15:00:00,41.77,42.35,41.67,42.3,266036.9933097206,17.5458,17.7894,17.5038,17.7684,266036.9933
2008-10-14 15:05:00,42.31,42.62,42.1,42.6,259346.71389216845,17.7726,17.9028,17.6844,17.8944,259346.7139
2008-10-14 15:10:00,42.59,43.09,42.56,42.9,286107.83156237705,17.8902,18.1002,17.8776,18.0204,286107.8316
2008-10-14 15:15:00,42.92,42.98,42.37,42.41,253049.9803227076,18.0288,18.054,17.7978,17.8146,253049.9803
2008-10-14 15:20:00,42.44,42.96,42.41,42.65,348419.2575101666,17.8272,18.0456,17.8146,17.9154,348419.2575
2008-10-14 15:25:00,42.63,43.15,42.51,43.15,204775.0229568412,17.907,18.1255,17.8566,18.1255,204775.023
2008-10-14 15:30:00,43.16,43.76,43.16,43.41,346582.71021907387,18.1297,18.3817,18.1297,18.2347,346582.7102
2008-10-14 15:35:00,43.37,43.63,42.77,42.85,396300.66902794177,18.2179,18.3271,17.9658,17.9994,396300.669
2008-10-14 15:40:00,42.85,43.46,42.85,43.45,427390.79102715466,17.9994,18.2557,17.9994,18.2515,427390.791
2008-10-14 15:45:00,43.45,43.79,43.21,43.34,468057.1953299226,18.2515,18.3943,18.1507,18.2053,468057.1953
2008-10-14 15:50:00,43.33,43.44,43.09,43.37,487472.1238357602,18.2011,18.2473,18.1002,18.2179,487472.1238
2008-10-14 15:55:00,43.36,43.53,42.89,43.36,758756.3951200315,18.2137,18.2851,18.0162,18.2137,758756.3951
2008-10-15 09:30:00,41.81,41.81,41.24,41.4,328348.41925751016,17.5626,17.5626,17.3231,17.3904,328348.4193
2008-10-15 09:35:00,41.42,41.69,40.71,40.78,370589.00695264334,17.3988,17.5122,17.1005,17.1299,370589.007
2008-10-15 09:40:00,40.7,41.35,40.66,41.08,361930.9982946347,17.0963,17.3693,17.0795,17.2559,361930.9983
2008-10-15 09:45:00,41.09,41.39,40.34,40.51,406139.31523022434,17.2601,17.3862,16.9451,17.0165,406139.3152
2008-10-15 09:50:00,40.5,40.72,40.02,40.3,420175.78381214745,17.0123,17.1047,16.8107,16.9283,420175.7838
2008-10-15 09:55:00,40.29,40.53,40.18,40.28,345270.8907254362,16.9241,17.0249,16.8779,16.9199,345270.8907
2008-10-15 10:00:00,40.31,40.33,39.81,40.03,288337.9247015611,16.9325,16.9409,16.7225,16.8149,288337.9247
2008-10-15 10:05:00,40.05,40.06,39.46,39.75,286894.9232585596,16.8233,16.8275,16.5754,16.6973,286894.9233
2008-10-15 10:10:00,39.75,39.81,39.35,39.65,293454.020726748,16.6973,16.7225,16.5292,16.6553,293454.0207
2008-10-15 10:15:00,39.62,39.69,39.08,39.13,259084.3499934409,16.6427,16.6721,16.4158,16.4368,259084.35
2008-10-15 10:20:00,39.15,39.58,39.11,39.46,248983.3398924308,16.4452,16.6258,16.4284,16.5754,248983.3399
2008-10-15 10:25:00,39.45,39.53,39.24,39.37,251082.25108225108,16.5712,16.6048,16.483,16.5376,251082.2511
2008-10-15 10:30:00,39.35,39.77,39.28,39.34,307359.30735930736,16.5292,16.7057,16.4998,16.525,307359.3074
2008-10-15 10:35:00,39.34,39.65,39.27,39.43,306441.033713761,16.525,16.6553,16.4956,16.5628,306441.0337
2008-10-15 10:40:00,39.44,39.59,38.88,38.91,304473.3044733045,16.567,16.63,16.3318,16.3444,304473.3045
2008-10-15 10:45:00,38.95,39.18,38.76,39.0,268398.2683982684,16.3612,16.4578,16.2814,16.3822,268398.2684
2008-10-15 10:50:00,39.0,39.3,38.88,39.24,184179.45690672964,16.3822,16.5082,16.3318,16.483,184179.4569
2008-10-15 10:55:00,39.24,39.33,38.81,38.84,228256.5918929556,16.483,16.5208,16.3024,16.315,228256.5919
2008-10-15 11:00:00,38.83,39.03,38.79,39.01,291617.47343565524,16.3108,16.3948,16.294,16.3864,291617.4734
2008-10-15 11:05:00,38.99,39.23,38.93,39.22,271677.8171323626,16.378,16.4788,16.3528,16.4746,271677.8171
2008-10-15 11:10:00,39.22,39.42,39.12,39.38,208841.663387118,16.4746,16.5586,16.4326,16.5418,208841.6634
2008-10-15 11:15:00,39.4,39.74,39.34,39.59,276400.3673094582,16.5502,16.6931,16.525,16.63,276400.3673
2008-10-15 11:20:00,39.59,39.64,39.37,39.48,349993.44090253185,16.63,16.6511,16.5376,16.5838,349993.4409
2008-10-15 11:25:00,39.49,39.61,39.3,39.51,207792.2077922078,16.588,16.6384,16.5082,16.5964,207792.2078
2008-10-15 11:30:00,39.46,39.97,39.46,39.78,252525.2525252525,16.5754,16.7897,16.5754,16.7099,252525.2525
2008-10-15 11:35:00,39.78,40.33,39.78,40.23,256985.43880362064,16.7099,16.9409,16.7099,16.8989,256985.4388
2008-10-15 11:40:00,40.21,40.4,40.1,40.15,189951.4626787354,16.8905,16.9703,16.8443,16.8653,189951.4627
2008-10-15 11:45:00,40.18,40.25,40.02,40.19,212121.21212121213,16.8779,16.9073,16.8107,16.8821,212121.2121
2008-10-15 11:50:00,40.18,40.39,39.85,40.38,142070.05116096025,16.8779,16.9661,16.7393,16.9619,142070.0512
2008-10-15 11:55:00,40.39,40.43,40.26,40.33,181162.272071363,16.9661,16.9829,16.9115,16.9409,181162.2721
2008-10-15 12:00:00,40.32,40.69,40.3,40.52,238357.60199396565,16.9367,17.0921,16.9283,17.0207,238357.602
2008-10-15 12:05:00,40.52,40.55,40.25,40.25,156762.42948970222,17.0207,17.0333,16.9073,16.9073,156762.4295
2008-10-15 12:10:00,40.26,40.35,40.08,40.23,150859.2417683327,16.9115,16.9493,16.8359,16.8989,150859.2418
2008-10-15 12:15:00,40.22,40.23,39.88,40.06,220910.40272858457,16.8947,16.8989,16.7519,16.8275,220910.4027
2008-10-15 12:20:00,40.03,40.13,39.68,39.72,126328.21723730816,16.8149,16.8569,16.6679,16.6847,126328.2172
2008-10-15 12:25:00,39.72,40.04,39.7,39.88,155450.60999606454,16.6847,16.8191,16.6763,16.7519,155450.61
2008-10-15 12:30:00,39.88,40.2,39.85,40.11,109143.3818706546,16.7519,16.8863,16.7393,16.8485,109143.3819
2008-10-15 12:35:00,40.13,40.52,40.09,40.51,162796.79916043553,16.8569,17.0207,16.8401,17.0165,162796.7992
2008-10-15 12:40:00,40.52,40.71,40.34,40.34,245572.6092089729,17.0207,17.1005,16.9451,16.9451,245572.6092
2008-10-15 12:45:00,40.36,40.58,40.31,40.39,166863.4395907123,16.9535,17.0459,16.9325,16.9661,166863.4396
2008-10-15 12:50:00,40.39,40.6,40.22,40.58,177095.6316410862,16.9661,17.0543,16.8947,17.0459,177095.6316
2008-10-15 12:55:00,40.58,40.81,40.52,40.55,286239.0135117408,17.0459,17.1425,17.0207,17.0333,286239.0135
2008-10-15 13:00:00,40.55,40.61,40.26,40.36,184048.27495736588,17.0333,17.0585,16.9115,16.9535,184048.275
2008-10-15 13:05:00,40.36,40.41,40.17,40.34,147186.1471861472,16.9535,16.9745,16.8737,16.9451,147186.1472
2008-10-15 13:10:00,40.33,40.36,40.09,40.09,171585.98976780794,16.9409,16.9535,16.8401,16.8401,171585.9898
2008-10-15 13:15:00,40.09,40.19,39.81,39.86,136691.5912370458,16.8401,16.8821,16.7225,16.7435,136691.5912
2008-10-15 13:20:00,39.87,40.09,39.64,39.67,153614.0627049718,16.7477,16.8401,16.6511,16.6637,153614.0627
2008-10-15 13:25:00,39.65,40.25,39.62,39.74,221828.6763741309,16.6553,16.9073,16.6427,16.6931,221828.6764
2008-10-15 13:30:00,39.74,39.81,39.31,39.43,189033.18903318903,16.6931,16.7225,16.5124,16.5628,189033.189
2008-10-15 13:35:00,39.42,39.44,38.98,39.23,203856.7493112948,16.5586,16.567,16.3738,16.4788,203856.7493
2008-10-15 13:40:00,39.23,39.3,39.07,39.24,169749.44247671522,16.4788,16.5082,16.4116,16.483,169749.4425
2008-10-15 13:45:00,39.24,39.53,39.17,39.5,153482.88075560803,16.483,16.6048,16.4536,16.5922,153482.8808
2008-10-15 13:50:00,39.5,39.59,39.3,39.49,177489.1774891775,16.5922,16.63,16.5082,16.588,177489.1775
2008-10-15 13:55:00,39.49,39.6,39.05,39.2,196117.01429883248,16.588,16.6342,16.4032,16.4662,196117.0143
2008-10-15 14:00:00,39.22,39.27,38.88,38.88,225370.58900695265,16.4746,16.4956,16.3318,16.3318,225370.589
2008-10-15 14:05:00,38.89,39.1,38.88,39.01,220648.03882985705,16.336,16.4242,16.3318,16.3864,220648.0388
2008-10-15 14:10:00,39.01,39.14,38.88,38.99,237701.6922471468,16.3864,16.441,16.3318,16.378,237701.6922
2008-10-15 14:15:00,38.98,39.04,38.69,38.72,219729.76518431064,16.3738,16.399,16.252,16.2646,219729.7652
2008-10-15 14:20:00,38.72,39.3,38.69,39.29,219336.2193362193,16.2646,16.5082,16.252,16.504,219336.2193
2008-10-15 14:25:00,39.3,39.47,39.23,39.37,270234.8156893612,16.5082,16.5796,16.4788,16.5376,270234.8157
2008-10-15 14:30:00,39.38,39.48,39.17,39.37,204643.84100747737,16.5418,16.5838,16.4536,16.5376,204643.841
2008-10-15 14:35:00,39.33,39.34,38.9,38.92,181293.4540207268,16.5208,16.525,16.3402,16.3486,181293.454
2008-10-15 14:40:00,38.92,39.78,38.92,39.56,271546.63518299884,16.3486,16.7099,16.3486,16.6174,271546.6352
2008-10-15 14:45:00,39.56,39.63,39.4,39.61,212383.57601993968,16.6174,16.6469,16.5502,16.6384,212383.576
2008-10-15 14:50:00,39.61,39.64,39.4,39.49,233241.5059687787,16.6384,16.6511,16.5502,16.588,233241.506
2008-10-15 14:55:00,39.51,39.64,39.17,39.22,314443.13262495084,16.5964,16.6511,16.4536,16.4746,314443.1326
2008-10-15 15:00:00,39.21,39.56,38.9,39.48,337006.4279155188,16.4704,16.6174,16.3402,16.5838,337006.4279
2008-10-15 15:05:00,39.49,39.94,39.43,39.9,344090.2531811623,16.588,16.7771,16.5628,16.7603,344090.2532
2008-10-15 15:10:00,39.91,39.99,39.49,39.49,283090.6467270104,16.7645,16.7981,16.588,16.588,283090.6467
2008-10-15 15:15:00,39.5,39.8,39.05,39.22,316017.316017316,16.5922,16.7183,16.4032,16.4746,316017.316
2008-10-15 15:20:00,39.22,39.4,39.0,39.33,321395.7759412305,16.4746,16.5502,16.3822,16.5208,321395.7759
2008-10-15 15:25:00,39.33,39.33,38.75,38.92,332021.51383969566,16.5208,16.5208,16.2772,16.3486,332021.5138
2008-10-15 15:30:00,38.92,39.03,38.31,38.41,433687.5245966155,16.3486,16.3948,16.0924,16.1344,433687.5246
2008-10-15 15:35:00,38.42,38.67,38.19,38.2,414534.9599895055,16.1386,16.2436,16.042,16.0462,414534.96
2008-10-15 15:40:00,38.19,38.61,38.14,38.5,518955.7916830644,16.042,16.2184,16.021,16.1722,518955.7917
2008-10-15 15:45:00,38.5,38.56,38.12,38.17,483011.9375573921,16.1722,16.1974,16.0126,16.0336,483011.9376
2008-10-15 15:50:00,38.18,38.23,37.96,37.97,793126.0658533386,16.0378,16.0588,15.9454,15.9496,793126.0659
2008-10-15 15:55:00,37.97,38.12,36.74,37.18,1553063.098517644,15.9496,16.0126,15.4329,15.6177,1553063.0985
2008-10-16 09:30:00,38.08,38.22,36.59,36.84,655778.564869474,15.9958,16.0546,15.3699,15.4749,655778.5649
2008-10-16 09:35:00,36.83,37.99,36.82,37.83,506493.5064935065,15.4707,15.958,15.4665,15.8907,506493.5065
2008-10-16 09:40:00,37.84,38.33,37.61,38.25,515413.8790502427,15.8949,16.1008,15.7983,16.0672,515413.8791
2008-10-16 09:45:00,38.23,38.69,38.05,38.6,475403.3844942936,16.0588,16.252,15.9832,16.2142,475403.3845
2008-10-16 09:50:00,38.62,38.77,38.44,38.52,479732.3888232979,16.2226,16.2856,16.147,16.1806,479732.3888
2008-10-16 09:55:00,38.51,38.51,37.83,38.14,379509.3795093795,16.1764,16.1764,15.8907,16.021,379509.3795
2008-10-16 10:00:00,38.14,38.17,37.37,37.56,990686.0815951724,16.021,16.0336,15.6975,15.7773,990686.0816
2008-10-16 10:05:00,37.57,38.11,37.2,37.22,496786.0422405877,15.7815,16.0084,15.6261,15.6345,496786.0422
2008-10-16 10:10:00,37.25,37.33,36.09,36.56,647645.2840089204,15.6471,15.6807,15.1598,15.3573,647645.284
2008-10-16 10:15:00,36.55,37.05,36.42,36.44,445231.5361406271,15.3531,15.5631,15.2985,15.3069,445231.5361
2008-10-16 10:20:00,36.42,37.28,36.41,36.67,605404.6963137873,15.2985,15.6597,15.2943,15.4035,605404.6963
2008-10-16 10:25:00,36.67,37.0,36.17,36.25,556342.6472517382,15.4035,15.5421,15.1935,15.2271,556342.6473
2008-10-16 10:30:00,36.26,36.35,35.56,35.78,549783.5497835499,15.2313,15.2691,14.9372,15.0296,549783.5498
2008-10-16 10:35:00,35.82,36.15,35.66,35.99,507018.2342909616,15.0464,15.1851,14.9792,15.1178,507018.2343
2008-10-16 10:40:00,35.98,36.35,35.64,36.22,470418.4704184705,15.1136,15.2691,14.9708,15.2145,470418.4704
2008-10-16 10:45:00,36.23,36.75,36.0,36.68,440115.4401154401,15.2187,15.4371,15.122,15.4077,440115.4401
2008-10-16 10:50:00,36.65,36.72,36.16,36.28,428177.8827233373,15.3951,15.4245,15.1893,15.2397,428177.8827
2008-10-16 10:55:00,36.25,36.33,35.65,35.68,318640.9550045914,15.2271,15.2607,14.975,14.9876,318640.955
2008-10-16 11:00:00,35.68,35.73,34.91,35.52,635182.9988193625,14.9876,15.0086,14.6642,14.9204,635182.9988
2008-10-16 11:05:00,35.51,35.58,34.96,35.0,547553.4566443658,14.9162,14.9456,14.6852,14.702,547553.4566
2008-10-16 11:10:00,35.0,35.1,34.53,34.86,485635.5765446675,14.702,14.744,14.5046,14.6432,485635.5765
2008-10-16 11:15:00,34.86,35.07,34.68,34.91,310245.31024531025,14.6432,14.7314,14.5676,14.6642,310245.3102
2008-10-16 11:20:00,34.91,35.52,34.85,35.42,273252.0005247278,14.6642,14.9204,14.639,14.8784,273252.0005
2008-10-16 11:25:00,35.41,35.49,34.78,34.94,387380.2964712056,14.8742,14.9078,14.6096,14.6768,387380.2965
2008-10-16 11:30:00,34.93,35.67,34.91,35.29,404040.4040404041,14.6726,14.9834,14.6642,14.8238,404040.404
2008-10-16 11:35:00,35.29,35.97,35.26,35.41,364817.0011806376,14.8238,15.1094,14.8112,14.8742,364817.0012
2008-10-16 11:40:00,35.44,35.91,35.22,35.9,317460.31746031746,14.8868,15.0842,14.7944,15.08,317460.3175
2008-10-16 11:45:00,35.9,36.34,35.87,35.99,317722.68135904503,15.08,15.2649,15.0674,15.1178,317722.6814
2008-10-16 11:50:00,36.01,36.67,35.61,36.67,337268.7918142464,15.1262,15.4035,14.9582,15.4035,337268.7918
2008-10-16 11:55:00,36.67,36.74,36.15,36.15,400236.1275088548,15.4035,15.4329,15.1851,15.1851,400236.1275
2008-10-16 12:00:00,36.15,36.38,35.87,36.1,324937.68857405224,15.1851,15.2817,15.0674,15.1641,324937.6886
2008-10-16 12:05:00,36.11,36.3,35.79,36.15,150203.33202151384,15.1683,15.2481,15.0338,15.1851,150203.332
2008-10-16 12:10:00,36.15,37.21,36.13,37.16,338974.1571559753,15.1851,15.6303,15.1767,15.6093,338974.1572
2008-10-16 12:15:00,37.18,37.5,36.83,36.97,332546.2416371508,15.6177,15.7521,15.4707,15.5295,332546.2416
2008-10-16 12:20:00,36.98,37.88,36.98,37.42,369670.7333070969,15.5337,15.9118,15.5337,15.7185,369670.7333
2008-10-16 12:25:00,37.39,37.59,36.7,36.72,387511.4784205693,15.7059,15.7899,15.4161,15.4245,387511.4784
2008-10-16 12:30:00,36.7,37.01,36.53,36.71,457037.91158336616,15.4161,15.5463,15.3447,15.4203,457037.9116
2008-10-16 12:35:00,36.72,37.28,36.6,37.22,482487.2097599371,15.4245,15.6597,15.3741,15.6345,482487.2098
2008-10-16 12:40:00,37.22,37.46,36.51,36.7,498491.4075823167,15.6345,15.7353,15.3363,15.4161,498491.4076
2008-10-16 12:45:00,36.73,37.11,36.55,36.8,295684.11386593204,15.4287,15.5883,15.3531,15.4581,295684.1139
2008-10-16 12:50:00,36.82,37.0,36.59,36.95,344614.9809786173,15.4665,15.5421,15.3699,15.5211,344614.981
2008-10-16 12:55:00,36.99,37.09,36.51,36.52,368621.2777121868,15.5379,15.5799,15.3363,15.3405,368621.2777
2008-10-16 13:00:00,36.51,36.83,36.33,36.6,362455.7260920897,15.3363,15.4707,15.2607,15.3741,362455.7261
2008-10-16 13:05:00,36.58,36.82,36.32,36.39,238226.42004460187,15.3657,15.4665,15.2565,15.2859,238226.42
2008-10-16 13:10:00,36.42,37.01,36.36,36.72,374918.01128164766,15.2985,15.5463,15.2733,15.4245,374918.0113
2008-10-16 13:15:00,36.77,37.15,36.67,36.67,196379.37819756003,15.4455,15.6051,15.4035,15.4035,196379.3782
2008-10-16 13:20:00,36.67,37.13,36.65,36.77,188114.91538764263,15.4035,15.5967,15.3951,15.4455,188114.9154
2008-10-16 13:25:00,36.73,36.86,36.55,36.65,182080.54571690937,15.4287,15.4833,15.3531,15.3951,182080.5457
2008-10-16 13:30:00,36.67,36.89,36.53,36.67,208054.5716909353,15.4035,15.4959,15.3447,15.4035,208054.5717
2008-10-16 13:35:00,36.69,36.79,36.12,36.17,181162.272071363,15.4119,15.4539,15.1725,15.1935,181162.2721
2008-10-16 13:40:00,36.16,36.45,36.12,36.38,148629.14862914864,15.1893,15.3111,15.1725,15.2817,148629.1486
2008-10-16 13:45:00,36.39,36.67,36.35,36.58,202413.7478682933,15.2859,15.4035,15.2691,15.3657,202413.7479
2008-10-16 13:50:00,36.58,36.9,36.51,36.83,217499.6720451266,15.3657,15.5001,15.3363,15.4707,217499.672
2008-10-16 13:55:00,36.83,37.51,36.82,37.15,319296.8647514102,15.4707,15.7563,15.4665,15.6051,319296.8648
2008-10-16 14:00:00,37.15,37.29,36.97,36.99,181686.9998688181,15.6051,15.6639,15.5295,15.5379,181686.9999
2008-10-16 14:05:00,37.08,37.09,36.74,36.75,189557.9168306441,15.5757,15.5799,15.4329,15.4371,189557.9168
2008-10-16 14:10:00,36.77,37.02,36.59,36.67,142201.233110324,15.4455,15.5505,15.3699,15.4035,142201.2331
2008-10-16 14:15:00,36.68,36.84,36.6,36.7,149678.60422405877,15.4077,15.4749,15.3741,15.4161,149678.6042
2008-10-16 14:20:00,36.69,36.86,36.59,36.64,173160.17316017317,15.4119,15.4833,15.3699,15.3909,173160.1732
2008-10-16 14:25:00,36.65,36.71,36.25,36.56,250032.7954873409,15.3951,15.4203,15.2271,15.3573,250032.7955
2008-10-16 14:30:00,36.55,36.76,36.36,36.76,182080.54571690937,15.3531,15.4413,15.2733,15.4413,182080.5457
2008-10-16 14:35:00,36.77,37.09,36.58,37.09,183130.0013118195,15.4455,15.5799,15.3657,15.5799,183130.0013
2008-10-16 14:40:00,37.06,37.11,36.74,36.85,209366.391184573,15.5673,15.5883,15.4329,15.4791,209366.3912
2008-10-16 14:45:00,36.85,37.54,36.82,37.44,407582.3166732258,15.4791,15.7689,15.4665,15.7269,407582.3167
2008-10-16 14:50:00,37.44,37.77,37.31,37.45,290568.0178407451,15.7269,15.8655,15.6723,15.7311,290568.0178
2008-10-16 14:55:00,37.44,37.69,37.2,37.35,291486.2914862915,15.7269,15.8319,15.6261,15.6891,291486.2915
2008-10-16 15:00:00,37.33,37.57,37.17,37.31,431719.795356159,15.6807,15.7815,15.6135,15.6723,431719.7954
2008-10-16 15:05:00,37.33,38.0,37.22,38.0,349731.07700380427,15.6807,15.9622,15.6345,15.9622,349731.077
2008-10-16 15:10:00,37.99,38.68,37.73,38.61,522366.5223665224,15.958,16.2478,15.8487,16.2184,522366.5224
2008-10-16 15:15:00,38.53,38.85,38.18,38.26,666535.484717303,16.1848,16.3192,16.0378,16.0714,666535.4847
2008-10-16 15:20:00,38.26,38.65,38.18,38.51,556867.3750491933,16.0714,16.2352,16.0378,16.1764,556867.375
2008-10-16 15:25:00,38.51,38.8,38.17,38.72,471861.4718614719,16.1764,16.2982,16.0336,16.2646,471861.4719
2008-10-16 15:30:00,38.72,39.25,38.41,38.46,489177.4891774892,16.2646,16.4872,16.1344,16.1554,489177.4892
2008-10-16 15:35:00,38.46,38.76,38.13,38.65,554637.2819100092,16.1554,16.2814,16.0168,16.2352,554637.2819
2008-10-16 15:40:00,38.65,39.26,38.63,39.2,684245.0478814115,16.2352,16.4914,16.2268,16.4662,684245.0479
2008-10-16 15:45:00,39.18,39.75,39.15,39.72,623114.2594778959,16.4578,16.6973,16.4452,16.6847,623114.2595
2008-10-16 15:50:00,39.73,39.74,38.97,39.26,953561.5899252264,16.6889,16.6931,16.3696,16.4914,953561.5899
2008-10-16 15:55:00,39.3,40.11,39.19,39.56,1649744.1951987408,16.5082,16.8485,16.462,16.6174,1649744.1952
2008-10-17 09:30:00,38.69,38.69,37.95,38.24,1664830.119375574,16.252,16.252,15.9412,16.063,1664830.1194
2008-10-17 09:35:00,38.27,38.35,38.1,38.21,397612.4885215794,16.0756,16.1092,16.0042,16.0504,397612.4885
2008-10-17 09:40:00,38.17,38.93,38.15,38.86,444969.17224189953,16.0336,16.3528,16.0252,16.3234,444969.1722
2008-10-17 09:45:00,38.87,39.36,38.63,38.64,381739.4726485636,16.3276,16.5334,16.2268,16.231,381739.4726
2008-10-17 09:50:00,38.63,39.09,38.62,38.73,354978.354978355,16.2268,16.42,16.2226,16.2688,354978.355
2008-10-17 09:55:00,38.73,39.21,38.38,39.12,446543.3556342648,16.2688,16.4704,16.1218,16.4326,446543.3556
2008-10-17 10:00:00,39.11,39.43,38.97,39.37,446805.7195329923,16.4284,16.5628,16.3696,16.5376,446805.7195
2008-10-17 10:05:00,39.37,39.77,39.32,39.56,571690.9353272989,16.5376,16.7057,16.5166,16.6174,571690.9353
2008-10-17 10:10:00,39.51,39.68,39.4,39.56,457562.6393808212,16.5964,16.6679,16.5502,16.6174,457562.6394
2008-10-17 10:15:00,39.55,39.99,39.43,39.92,280598.1896890988,16.6132,16.7981,16.5628,16.7687,280598.1897
2008-10-17 10:20:00,39.91,40.17,39.68,39.97,321002.2300931392,16.7645,16.8737,16.6679,16.7897,321002.2301
2008-10-17 10:25:00,39.98,40.34,39.78,40.26,283353.0106257379,16.7939,16.9451,16.7099,16.9115,283353.0106
2008-10-17 10:30:00,40.24,40.26,39.43,39.5,284271.2842712843,16.9031,16.9115,16.5628,16.5922,284271.2843
2008-10-17 10:35:00,39.52,39.81,39.51,39.71,255411.2554112554,16.6006,16.7225,16.5964,16.6805,255411.2554
2008-10-17 10:40:00,39.76,40.3,39.69,40.23,216974.94424767152,16.7015,16.9283,16.6721,16.8989,216974.9442
2008-10-17 10:45:00,40.23,40.88,40.23,40.88,222353.404171586,16.8989,17.1719,16.8989,17.1719,222353.4042
2008-10-17 10:50:00,40.88,40.93,40.36,40.39,346057.9824216188,17.1719,17.1929,16.9535,16.9661,346057.9824
2008-10-17 10:55:00,40.39,40.58,40.11,40.32,305260.3961694871,16.9661,17.0459,16.8485,16.9367,305260.3962
2008-10-17 11:00:00,40.33,40.55,40.18,40.5,250951.0691328873,16.9409,17.0333,16.8779,17.0123,250951.0691
2008-10-17 11:05:00,40.53,40.84,40.47,40.68,245834.9731077004,17.0249,17.1551,16.9997,17.0879,245834.9731
2008-10-17 11:10:00,40.69,40.73,40.35,40.5,349337.53115571296,17.0921,17.1089,16.9493,17.0123,349337.5312
2008-10-17 11:15:00,40.5,40.61,39.99,40.06,328348.41925751016,17.0123,17.0585,16.7981,16.8275,328348.4193
2008-10-17 11:20:00,40.07,40.31,39.81,40.26,378197.56001574185,16.8317,16.9325,16.7225,16.9115,378197.56
2008-10-17 11:25:00,40.25,40.32,40.02,40.19,358520.2676111767,16.9073,16.9367,16.8107,16.8821,358520.2676
2008-10-17 11:30:00,40.19,40.63,40.14,40.62,320608.6842450479,16.8821,17.0669,16.8611,17.0627,320608.6842
2008-10-17 11:35:00,40.58,40.58,39.93,40.07,270365.9976387249,17.0459,17.0459,16.7729,16.8317,270365.9976
2008-10-17 11:40:00,40.07,40.36,40.01,40.33,205168.56880493244,16.8317,16.9535,16.8065,16.9409,205168.5688
2008-10-17 11:45:00,40.32,40.44,40.19,40.44,125934.67138921683,16.9367,16.9871,16.8821,16.9871,125934.6714
2008-10-17 11:50:00,40.46,40.74,40.4,40.62,125541.12554112554,16.9955,17.1131,16.9703,17.0627,125541.1255
2008-10-17 11:55:00,40.6,40.7,40.49,40.52,115046.56959202414,17.0543,17.0963,17.0081,17.0207,115046.5696
2008-10-17 12:00:00,40.52,40.74,40.48,40.57,164633.34645152828,17.0207,17.1131,17.0039,17.0417,164633.3465
2008-10-17 12:05:00,40.58,40.62,40.41,40.55,136691.5912370458,17.0459,17.0627,16.9745,17.0333,136691.5912
2008-10-17 12:10:00,40.55,40.69,40.33,40.49,159254.8865276138,17.0333,17.0921,16.9409,17.0081,159254.8865
2008-10-17 12:15:00,40.48,40.66,40.36,40.61,174865.53850190213,17.0039,17.0795,16.9535,17.0585,174865.5385
2008-10-17 12:20:00,40.6,40.97,40.56,40.9,256985.43880362064,17.0543,17.2097,17.0375,17.1803,256985.4388
2008-10-17 12:25:00,40.9,40.91,40.65,40.8,132362.58690804147,17.1803,17.1845,17.0753,17.1383,132362.5869
2008-10-17 12:30:00,40.77,40.89,40.32,40.38,216187.85255148893,17.1257,17.1761,16.9367,16.9619,216187.8526
2008-10-17 12:35:00,40.38,40.65,40.31,40.58,137872.2287813197,16.9619,17.0753,16.9325,17.0459,137872.2288
2008-10-17 12:40:00,40.57,40.84,40.57,40.78,210022.30093139183,17.0417,17.1551,17.0417,17.1299,210022.3009
2008-10-17 12:45:00,40.77,41.03,40.55,41.0,364817.0011806376,17.1257,17.2349,17.0333,17.2223,364817.0012
2008-10-17 12:50:00,40.98,41.21,40.8,41.18,333464.5152826971,17.2139,17.3105,17.1383,17.2979,333464.5153
2008-10-17 12:55:00,41.16,41.61,41.14,41.58,293060.4748786567,17.2895,17.4786,17.2811,17.466,293060.4749
2008-10-17 13:00:00,41.57,41.86,41.46,41.64,309458.21854912763,17.4618,17.5836,17.4156,17.4912,309458.2185
2008-10-17 13:05:00,41.64,41.77,41.36,41.48,188377.2792863702,17.4912,17.5458,17.3735,17.424,188377.2793
2008-10-17 13:10:00,41.47,41.87,41.44,41.83,251738.16082907,17.4198,17.5878,17.4072,17.571,251738.1608
2008-10-17 13:15:00,41.85,41.87,41.58,41.87,215531.94280467008,17.5794,17.5878,17.466,17.5878,215531.9428
2008-10-17 13:20:00,41.85,42.27,41.81,42.13,284927.1940181031,17.5794,17.7558,17.5626,17.697,284927.194
2008-10-17 13:25:00,42.12,42.22,41.84,42.22,265905.8113603568,17.6928,17.7348,17.5752,17.7348,265905.8114
2008-10-17 13:30:00,42.19,42.69,42.08,42.57,277974.55070182343,17.7222,17.9322,17.676,17.8818,277974.5507
2008-10-17 13:35:00,42.57,42.88,42.57,42.88,410861.86540732,17.8818,18.012,17.8818,18.012,410861.8654
2008-10-17 13:40:00,42.89,43.04,42.5,42.54,342384.88783943333,18.0162,18.0792,17.8524,17.8692,342384.8878
2008-10-17 13:45:00,42.53,42.69,42.24,42.51,254624.1637150728,17.865,17.9322,17.7432,17.8566,254624.1637
2008-10-17 13:50:00,42.5,42.73,42.26,42.4,310376.49219467404,17.8524,17.949,17.7516,17.8104,310376.4922
2008-10-17 13:55:00,42.4,42.6,42.11,42.41,295159.386068477,17.8104,17.8944,17.6886,17.8146,295159.3861
2008-10-17 14:00:00,42.41,42.83,42.21,42.63,345926.80047225504,17.8146,17.991,17.7306,17.907,345926.8005
2008-10-17 14:05:00,42.63,42.74,42.03,42.03,265249.901613538,17.907,17.9532,17.655,17.655,265249.9016
2008-10-17 14:10:00,42.03,42.12,41.64,41.79,286370.19546110457,17.655,17.6928,17.4912,17.5542,286370.1955
2008-10-17 14:15:00,41.74,41.82,41.48,41.5,182998.8193624557,17.5332,17.5668,17.424,17.4324,182998.8194
2008-10-17 14:20:00,41.51,41.55,40.7,40.77,371769.64449691726,17.4366,17.4534,17.0963,17.1257,371769.6445
2008-10-17 14:25:00,40.77,41.03,40.68,41.01,226944.77239931785,17.1257,17.2349,17.0879,17.2265,226944.7724
2008-10-17 14:30:00,41.01,41.45,40.98,41.39,282041.19113210024,17.2265,17.4114,17.2139,17.3862,282041.1911
2008-10-17 14:35:00,41.4,41.62,40.55,40.62,276269.1853600945,17.3904,17.4828,17.0333,17.0627,276269.1854
2008-10-17 14:40:00,40.58,40.9,40.36,40.83,313524.85897940444,17.0459,17.1803,16.9535,17.1509,313524.859
2008-10-17 14:45:00,40.83,41.45,40.49,41.35,270759.5434868162,17.1509,17.4114,17.0081,17.3693,270759.5435
2008-10-17 14:50:00,41.34,41.51,41.0,41.22,304866.8503213958,17.3651,17.4366,17.2223,17.3147,304866.8503
2008-10-17 14:55:00,41.19,41.45,40.97,41.27,207529.84389348025,17.3021,17.4114,17.2097,17.3357,207529.8439
2008-10-17 15:00:00,41.27,41.96,41.19,41.63,375442.7390791027,17.3357,17.6256,17.3021,17.487,375442.7391
2008-10-17 15:05:00,41.64,41.89,41.49,41.71,272202.54492981767,17.4912,17.5962,17.4282,17.5206,272202.5449
2008-10-17 15:10:00,41.71,41.73,40.91,41.19,374262.1015348288,17.5206,17.529,17.1845,17.3021,374262.1015
2008-10-17 15:15:00,41.23,41.34,40.73,40.73,229699.59333595692,17.3189,17.3651,17.1089,17.1089,229699.5933
2008-10-17 15:20:00,40.73,40.74,39.95,40.52,519218.155581792,17.1089,17.1131,16.7813,17.0207,519218.1556
2008-10-17 15:25:00,40.53,40.85,40.33,40.65,332415.05968778697,17.0249,17.1593,16.9409,17.0753,332415.0597
2008-10-17 15:30:00,40.65,41.08,40.52,40.92,448773.4487734488,17.0753,17.2559,17.0207,17.1887,448773.4488
2008-10-17 15:35:00,40.92,41.04,40.01,40.46,478027.02348156896,17.1887,17.2391,16.8065,16.9955,478027.0235
2008-10-17 15:40:00,40.45,41.1,40.4,40.97,489177.4891774892,16.9913,17.2643,16.9703,17.2097,489177.4892
2008-10-17 15:45:00,40.97,40.97,40.49,40.5,418076.8726223272,17.2097,17.2097,17.0081,17.0123,418076.8726
2008-10-17 15:50:00,40.5,40.72,39.94,40.2,544142.7259609078,17.0123,17.1047,16.7771,16.8863,544142.726
2008-10-17 15:55:00,40.19,40.26,39.87,39.97,758100.4853732127,16.8821,16.9115,16.7477,16.7897,758100.4854
2008-10-20 09:30:00,41.47,41.69,40.93,41.18,526433.1627967992,17.4198,17.5122,17.1929,17.2979,526433.1628
2008-10-20 09:35:00,41.18,41.51,40.97,41.38,488128.0335825791,17.2979,17.4366,17.2097,17.382,488128.0336
2008-10-20 09:40:00,41.38,41.67,41.0,41.13,418470.4184704185,17.382,17.5038,17.2223,17.2769,418470.4185
2008-10-20 09:45:00,41.13,41.67,40.99,41.58,415584.4155844156,17.2769,17.5038,17.2181,17.466,415584.4156
2008-10-20 09:50:00,41.6,42.08,41.58,41.9,371900.826446281,17.4744,17.676,17.466,17.6004,371900.8264
2008-10-20 09:55:00,41.9,42.28,41.85,42.13,374524.4654335564,17.6004,17.76,17.5794,17.697,374524.4654
2008-10-20 10:00:00,42.12,42.29,41.75,41.78,613800.3410730683,17.6928,17.7642,17.5374,17.55,613800.3411
2008-10-20 10:05:00,41.79,42.23,41.71,42.06,588613.406795225,17.5542,17.739,17.5206,17.6676,588613.4068
2008-10-20 10:10:00,42.06,42.35,41.79,41.92,299750.75429620885,17.6676,17.7894,17.5542,17.6088,299750.7543
2008-10-20 10:15:00,41.91,42.16,41.85,42.07,233635.05181687,17.6046,17.7096,17.5794,17.6718,233635.0518
2008-10-20 10:20:00,42.06,42.16,41.58,41.61,228781.3196904106,17.6676,17.7096,17.466,17.4786,228781.3197
2008-10-20 10:25:00,41.6,41.77,41.25,41.29,209497.5731339368,17.4744,17.5458,17.3273,17.3441,209497.5731
2008-10-20 10:30:00,41.32,41.7,41.2,41.68,173291.35510953693,17.3567,17.5164,17.3063,17.508,173291.3551
2008-10-20 10:35:00,41.7,41.8,41.38,41.58,227600.6821461367,17.5164,17.5584,17.382,17.466,227600.6821
2008-10-20 10:40:00,41.58,41.69,41.32,41.46,174340.81070444707,17.466,17.5122,17.3567,17.4156,174340.8107
2008-10-20 10:45:00,41.45,41.64,41.39,41.54,206349.2063492064,17.4114,17.4912,17.3862,17.4492,206349.2063
2008-10-20 10:50:00,41.51,41.62,40.86,40.91,336088.15426997247,17.4366,17.4828,17.1635,17.1845,336088.1543
2008-10-20 10:55:00,40.94,41.07,40.75,41.0,236783.4186016004,17.1971,17.2517,17.1173,17.2223,236783.4186
2008-10-20 11:00:00,41.0,41.07,40.74,40.74,258428.44024662208,17.2223,17.2517,17.1131,17.1131,258428.4402
2008-10-20 11:05:00,40.74,40.85,40.6,40.62,229437.22943722943,17.1131,17.1593,17.0543,17.0627,229437.2294
2008-10-20 11:10:00,40.6,40.61,40.26,40.45,349206.34920634923,17.0543,17.0585,16.9115,16.9913,349206.3492
2008-10-20 11:15:00,40.44,40.78,40.36,40.75,251344.61498097863,16.9871,17.1299,16.9535,17.1173,251344.615
2008-10-20 11:20:00,40.74,40.91,40.64,40.73,251869.3427784337,17.1131,17.1845,17.0711,17.1089,251869.3428
2008-10-20 11:25:00,40.75,40.86,40.55,40.86,171585.98976780794,17.1173,17.1635,17.0333,17.1635,171585.9898
2008-10-20 11:30:00,40.84,41.16,40.84,41.04,188377.2792863702,17.1551,17.2895,17.1551,17.2391,188377.2793
2008-10-20 11:35:00,41.03,41.16,40.89,40.9,163059.16305916305,17.2349,17.2895,17.1761,17.1803,163059.1631
2008-10-20 11:40:00,40.92,41.0,40.71,40.98,235602.78105732653,17.1887,17.2223,17.1005,17.2139,235602.7811
2008-10-20 11:45:00,40.98,41.3,40.98,41.1,180768.7262232717,17.2139,17.3483,17.2139,17.2643,180768.7262
2008-10-20 11:50:00,41.1,41.26,41.0,41.12,170798.89807162536,17.2643,17.3315,17.2223,17.2727,170798.8981
2008-10-20 11:55:00,41.12,41.41,41.07,41.19,204250.2951593861,17.2727,17.3946,17.2517,17.3021,204250.2952
2008-10-20 12:00:00,41.23,41.23,40.89,40.91,158730.15873015873,17.3189,17.3189,17.1761,17.1845,158730.1587
2008-10-20 12:05:00,40.91,41.18,40.85,41.18,162534.435261708,17.1845,17.2979,17.1593,17.2979,162534.4353
2008-10-20 12:10:00,41.17,41.53,41.13,41.49,240325.33123442216,17.2937,17.445,17.2769,17.4282,240325.3312
2008-10-20 12:15:00,41.49,41.71,41.42,41.62,189820.28072937165,17.4282,17.5206,17.3988,17.4828,189820.2807
2008-10-20 12:20:00,41.61,41.67,41.52,41.59,173028.99121080938,17.4786,17.5038,17.4408,17.4702,173028.9912
2008-10-20 12:25:00,41.6,41.76,41.42,41.62,239669.4214876033,17.4744,17.5416,17.3988,17.4828,239669.4215
2008-10-20 12:30:00,41.63,41.84,41.42,41.72,184179.45690672964,17.487,17.5752,17.3988,17.5248,184179.4569
2008-10-20 12:35:00,41.69,41.74,41.39,41.51,133936.77030040667,17.5122,17.5332,17.3862,17.4366,133936.7703
2008-10-20 12:40:00,41.5,41.5,41.15,41.27,209628.7550833005,17.4324,17.4324,17.2853,17.3357,209628.7551
2008-10-20 12:45:00,41.28,41.55,41.15,41.5,164239.80060343698,17.3399,17.4534,17.2853,17.4324,164239.8006
2008-10-20 12:50:00,41.5,41.51,41.28,41.28,126590.58113603567,17.4324,17.4366,17.3399,17.3399,126590.5811
2008-10-20 12:55:00,41.27,41.51,41.26,41.42,85661.81293454021,17.3357,17.4366,17.3315,17.3988,85661.8129
2008-10-20 13:00:00,41.39,41.41,41.1,41.12,134855.04394595305,17.3862,17.3946,17.2643,17.2727,134855.0439
2008-10-20 13:05:00,41.12,41.19,41.01,41.1,239144.69369014824,17.2727,17.3021,17.2265,17.2643,239144.6937
2008-10-20 13:10:00,41.1,41.29,41.06,41.26,105995.01508592418,17.2643,17.3441,17.2475,17.3315,105995.0151
2008-10-20 13:15:00,41.24,41.42,41.17,41.41,137347.50098386462,17.3231,17.3988,17.2937,17.3946,137347.501
2008-10-20 13:20:00,41.4,41.57,41.4,41.53,133674.40640167912,17.3904,17.4618,17.3904,17.445,133674.4064
2008-10-20 13:25:00,41.55,41.8,41.55,41.66,156237.70169224715,17.4534,17.5584,17.4534,17.4996,156237.7017
2008-10-20 13:30:00,41.69,41.87,41.67,41.71,139577.59412304868,17.5122,17.5878,17.5038,17.5206,139577.5941
2008-10-20 13:35:00,41.71,41.89,41.64,41.72,130394.85766758496,17.5206,17.5962,17.4912,17.5248,130394.8577
2008-10-20 13:40:00,41.74,41.87,41.58,41.66,129214.22012331104,17.5332,17.5878,17.466,17.4996,129214.2201
2008-10-20 13:45:00,41.66,41.91,41.61,41.8,130919.58546504,17.4996,17.6046,17.4786,17.5584,130919.5855
2008-10-20 13:50:00,41.79,41.87,41.71,41.8,95894.00498491408,17.5542,17.5878,17.5206,17.5584,95894.005
2008-10-20 13:55:00,41.8,41.89,41.64,41.71,132756.13275613275,17.5584,17.5962,17.4912,17.5206,132756.1328
2008-10-20 14:00:00,41.71,41.92,41.6,41.9,114784.2056932966,17.5206,17.6088,17.4744,17.6004,114784.2057
2008-10-20 14:05:00,41.88,42.2,41.87,42.06,238619.9658926932,17.592,17.7264,17.5878,17.6676,238619.9659
2008-10-20 14:10:00,42.04,42.23,41.95,42.0,194018.1031090122,17.6592,17.739,17.6214,17.6424,194018.1031
2008-10-20 14:15:00,42.0,42.1,41.63,41.68,201364.2922733832,17.6424,17.6844,17.487,17.508,201364.2923
2008-10-20 14:20:00,41.7,41.89,41.55,41.56,192575.1016660108,17.5164,17.5962,17.4534,17.4576,192575.1017
2008-10-20 14:25:00,41.57,41.77,41.56,41.63,169880.62442607898,17.4618,17.5458,17.4576,17.487,169880.6244
2008-10-20 14:30:00,41.63,41.64,41.37,41.39,242817.7882723337,17.487,17.4912,17.3777,17.3862,242817.7883
2008-10-20 14:35:00,41.41,41.48,41.34,41.42,233110.32401941493,17.3946,17.424,17.3651,17.3988,233110.324
2008-10-20 14:40:00,41.43,41.91,41.43,41.82,167125.80348943986,17.403,17.6046,17.403,17.5668,167125.8035
2008-10-20 14:45:00,41.8,41.89,41.66,41.71,135773.31759149942,17.5584,17.5962,17.4996,17.5206,135773.3176
2008-10-20 14:50:00,41.71,41.71,41.55,41.59,144693.69014823562,17.5206,17.5206,17.4534,17.4702,144693.6901
2008-10-20 14:55:00,41.57,41.9,41.55,41.87,162796.79916043553,17.4618,17.6004,17.4534,17.5878,162796.7992
2008-10-20 15:00:00,41.87,42.14,41.87,41.99,242555.4243736062,17.5878,17.7012,17.5878,17.6382,242555.4244
2008-10-20 15:05:00,41.99,42.02,41.55,41.9,320083.9564475928,17.6382,17.6508,17.4534,17.6004,320083.9564
2008-10-20 15:10:00,41.89,41.96,41.7,41.82,225895.3168044077,17.5962,17.6256,17.5164,17.5668,225895.3168
2008-10-20 15:15:00,41.82,41.99,41.66,41.91,207005.1160960252,17.5668,17.6382,17.4996,17.6046,207005.1161
2008-10-20 15:20:00,41.93,42.06,41.85,41.96,263544.536271809,17.613,17.6676,17.5794,17.6256,263544.5363
2008-10-20 15:25:00,41.98,42.03,41.79,41.98,334776.3347763348,17.634,17.655,17.5542,17.634,334776.3348
2008-10-20 15:30:00,41.97,42.44,41.81,42.41,539682.5396825396,17.6298,17.8272,17.5626,17.8146,539682.5397
2008-10-20 15:35:00,42.41,42.97,42.38,42.86,745375.8362849272,17.8146,18.0498,17.802,18.0036,745375.8363
2008-10-20 15:40:00,42.85,42.89,42.64,42.77,653942.0175783812,17.9994,18.0162,17.9112,17.9658,653942.0176
2008-10-20 15:45:00,42.77,43.05,42.69,43.0,791027.1546635183,17.9658,18.0834,17.9322,18.0624,791027.1547
2008-10-20 15:50:00,42.99,43.36,42.89,43.26,738816.7388167388,18.0582,18.2137,18.0162,18.1717,738816.7388
2008-10-20 15:55:00,43.24,44.21,43.23,44.0,1596090.77790896,18.1633,18.5707,18.1591,18.4825,1596090.7779
2008-10-21 09:30:00,42.56,43.04,42.13,42.6,419519.8740653286,17.8776,18.0792,17.697,17.8944,419519.8741
2008-10-21 09:35:00,42.57,42.73,41.93,42.49,266692.9030565394,17.8818,17.949,17.613,17.8482,266692.9031
2008-10-21 09:40:00,42.51,42.83,42.35,42.57,284140.1023219205,17.8566,17.991,17.7894,17.8818,284140.1023
2008-10-21 09:45:00,42.56,42.6,42.19,42.25,252262.888626525,17.8776,17.8944,17.7222,17.7474,252262.8886
2008-10-21 09:50:00,42.25,42.32,41.87,42.08,302636.75718221173,17.7474,17.7768,17.5878,17.676,302636.7572
2008-10-21 09:55:00,42.07,42.12,41.85,42.09,319952.77449822903,17.6718,17.6928,17.5794,17.6802,319952.7745
2008-10-21 10:00:00,42.09,42.64,42.05,42.53,273252.0005247278,17.6802,17.9112,17.6634,17.865,273252.0005
2008-10-21 10:05:00,42.5,43.05,42.45,42.99,277581.0048537321,17.8524,18.0834,17.8314,18.0582,277581.0049
2008-10-21 10:10:00,43.02,43.13,42.67,42.71,267873.54060081334,18.0708,18.117,17.9238,17.9406,267873.5406
2008-10-21 10:15:00,42.7,43.36,42.7,43.21,274957.3658664568,17.9364,18.2137,17.9364,18.1507,274957.3659
2008-10-21 10:20:00,43.22,43.6,43.06,43.56,239800.60343696707,18.1549,18.3145,18.0876,18.2977,239800.6034
2008-10-21 10:25:00,43.58,43.58,43.02,43.15,319165.6828020465,18.3061,18.3061,18.0708,18.1255,319165.6828
2008-10-21 10:30:00,43.14,43.14,42.54,42.65,210153.4828807556,18.1213,18.1213,17.8692,17.9154,210153.4829
2008-10-21 10:35:00,42.65,42.81,42.51,42.58,223140.4958677686,17.9154,17.9826,17.8566,17.886,223140.4959
2008-10-21 10:40:00,42.61,43.07,42.58,42.8,173160.17316017317,17.8986,18.0918,17.886,17.9784,173160.1732
2008-10-21 10:45:00,42.8,42.8,42.33,42.57,158336.61288206742,17.9784,17.9784,17.781,17.8818,158336.6129
2008-10-21 10:50:00,42.55,42.67,42.29,42.52,216581.3983995802,17.8734,17.9238,17.7642,17.8608,216581.3984
2008-10-21 10:55:00,42.52,42.57,42.11,42.32,254624.1637150728,17.8608,17.8818,17.6886,17.7768,254624.1637
2008-10-21 11:00:00,42.31,42.6,42.28,42.49,184966.54860291223,17.7726,17.8944,17.76,17.8482,184966.5486
2008-10-21 11:05:00,42.49,42.77,42.48,42.66,235078.05325987143,17.8482,17.9658,17.844,17.9196,235078.0533
2008-10-21 11:10:00,42.66,42.84,42.65,42.77,235471.5991079628,17.9196,17.9952,17.9154,17.9658,235471.5991
2008-10-21 11:15:00,42.77,42.8,42.66,42.7,169618.26052735143,17.9658,17.9784,17.9196,17.9364,169618.2605
2008-10-21 11:20:00,42.7,42.7,42.42,42.55,146530.23743932834,17.9364,17.9364,17.8188,17.8734,146530.2374
2008-10-21 11:25:00,42.54,42.7,42.46,42.48,151646.33346451528,17.8692,17.9364,17.8356,17.844,151646.3335
2008-10-21 11:30:00,42.48,42.59,42.43,42.48,152171.06126197035,17.844,17.8902,17.823,17.844,152171.0613
2008-10-21 11:35:00,42.48,42.54,42.32,42.4,126721.76308539943,17.844,17.8692,17.7768,17.8104,126721.7631
2008-10-21 11:40:00,42.42,42.6,42.29,42.34,157680.7031352486,17.8188,17.8944,17.7642,17.7852,157680.7031
2008-10-21 11:45:00,42.32,42.34,42.11,42.16,114128.29594647777,17.7768,17.7852,17.6886,17.7096,114128.2959
2008-10-21 11:50:00,42.16,42.16,41.93,41.94,215269.57890594256,17.7096,17.7096,17.613,17.6172,215269.5789
2008-10-21 11:55:00,41.94,41.95,41.38,41.41,296340.02361275087,17.6172,17.6214,17.382,17.3946,296340.0236
2008-10-21 12:00:00,41.39,41.53,41.16,41.35,332152.69578905945,17.3862,17.445,17.2895,17.3693,332152.6958
2008-10-21 12:05:00,41.37,41.59,41.35,41.54,233110.32401941493,17.3777,17.4702,17.3693,17.4492,233110.324
2008-10-21 12:10:00,41.53,41.69,41.23,41.27,250951.0691328873,17.445,17.5122,17.3189,17.3357,250951.0691
2008-10-21 12:15:00,41.27,41.3,41.01,41.16,314049.58677685953,17.3357,17.3483,17.2265,17.2895,314049.5868
2008-10-21 12:20:00,41.16,41.48,41.03,41.42,199921.2908303817,17.2895,17.424,17.2349,17.3988,199921.2908
2008-10-21 12:25:00,41.42,41.5,41.13,41.22,139839.9580217762,17.3988,17.4324,17.2769,17.3147,139839.958
2008-10-21 12:30:00,41.2,41.41,41.12,41.41,122523.9407057589,17.3063,17.3946,17.2727,17.3946,122523.9407
2008-10-21 12:35:00,41.39,41.58,41.35,41.56,160304.34212252396,17.3862,17.466,17.3693,17.4576,160304.3421
2008-10-21 12:40:00,41.57,41.6,41.37,41.46,166601.0756919848,17.4618,17.4744,17.3777,17.4156,166601.0757
2008-10-21 12:45:00,41.44,41.53,41.13,41.26,117276.66273120818,17.4072,17.445,17.2769,17.3315,117276.6627
2008-10-21 12:50:00,41.26,41.34,41.03,41.08,165026.8922996196,17.3315,17.3651,17.2349,17.2559,165026.8923
2008-10-21 12:55:00,41.09,41.32,41.02,41.03,222222.22222222225,17.2601,17.3567,17.2307,17.2349,222222.2222
2008-10-21 13:00:00,41.03,41.21,41.01,41.16,124491.6699462154,17.2349,17.3105,17.2265,17.2895,124491.6699
2008-10-21 13:05:00,41.16,41.44,41.12,41.16,186016.0041978224,17.2895,17.4072,17.2727,17.2895,186016.0042
2008-10-21 13:10:00,41.16,41.19,41.01,41.11,156237.70169224715,17.2895,17.3021,17.2265,17.2685,156237.7017
2008-10-21 13:15:00,41.11,41.26,41.09,41.18,208054.5716909353,17.2685,17.3315,17.2601,17.2979,208054.5717
2008-10-21 13:20:00,41.18,41.55,41.16,41.36,288993.83444838,17.2979,17.4534,17.2895,17.3735,288993.8344
2008-10-21 13:25:00,41.37,41.48,41.32,41.48,188377.2792863702,17.3777,17.424,17.3567,17.424,188377.2793
2008-10-21 13:30:00,41.46,41.62,41.36,41.51,254624.1637150728,17.4156,17.4828,17.3735,17.4366,254624.1637
2008-10-21 13:35:00,41.52,41.68,41.42,41.65,232454.4142725961,17.4408,17.508,17.3988,17.4954,232454.4143
2008-10-21 13:40:00,41.65,41.78,41.55,41.63,238882.32979142072,17.4954,17.55,17.4534,17.487,238882.3298
2008-10-21 13:45:00,41.63,41.67,41.43,41.51,145611.963793782,17.487,17.5038,17.403,17.4366,145611.9638
2008-10-21 13:50:00,41.51,41.58,41.42,41.48,219860.9471336744,17.4366,17.466,17.3988,17.424,219860.9471
2008-10-21 13:55:00,41.46,41.48,41.21,41.37,162009.70746425292,17.4156,17.424,17.3105,17.3777,162009.7075
2008-10-21 14:00:00,41.38,41.59,41.37,41.55,250557.523284796,17.382,17.4702,17.3777,17.4534,250557.5233
2008-10-21 14:05:00,41.56,41.58,41.41,41.52,178407.45113472387,17.4576,17.466,17.3946,17.4408,178407.4511
2008-10-21 14:10:00,41.54,41.58,41.45,41.55,327430.1456119638,17.4492,17.466,17.4114,17.4534,327430.1456
2008-10-21 14:15:00,41.55,41.93,41.47,41.93,396694.2148760331,17.4534,17.613,17.4198,17.613,396694.2149
2008-10-21 14:20:00,41.93,42.05,41.75,41.84,249639.24963924964,17.613,17.6634,17.5374,17.5752,249639.2496
2008-10-21 14:25:00,41.84,42.0,41.73,41.99,289912.1080939263,17.5752,17.6424,17.529,17.6382,289912.1081
2008-10-21 14:30:00,41.97,42.25,41.96,42.03,191788.00996982816,17.6298,17.7474,17.6256,17.655,191788.01
2008-10-21 14:35:00,42.05,42.23,42.02,42.23,250032.7954873409,17.6634,17.739,17.6508,17.739,250032.7955
2008-10-21 14:40:00,42.23,42.67,42.2,42.6,280073.4618916437,17.739,17.9238,17.7264,17.8944,280073.4619
2008-10-21 14:45:00,42.62,42.91,42.35,42.44,306834.5795618523,17.9028,18.0246,17.7894,17.8272,306834.5796
2008-10-21 14:50:00,42.44,42.47,42.19,42.31,239800.60343696707,17.8272,17.8398,17.7222,17.7726,239800.6034
2008-10-21 14:55:00,42.35,42.41,42.12,42.24,169618.26052735143,17.7894,17.8146,17.6928,17.7432,169618.2605
2008-10-21 15:00:00,42.24,42.82,42.21,42.82,241768.3326774236,17.7432,17.9868,17.7306,17.9868,241768.3327
2008-10-21 15:05:00,42.83,42.83,42.32,42.43,284927.1940181031,17.991,17.991,17.7768,17.823,284927.194
2008-10-21 15:10:00,42.41,42.66,42.37,42.64,180768.7262232717,17.8146,17.9196,17.7978,17.9112,180768.7262
2008-10-21 15:15:00,42.63,42.66,41.91,41.92,261052.0792338974,17.907,17.9196,17.6046,17.6088,261052.0792
2008-10-21 15:20:00,41.92,42.06,41.57,41.8,291355.1095369277,17.6088,17.6676,17.4618,17.5584,291355.1095
2008-10-21 15:25:00,41.8,42.04,41.68,41.74,263019.8084743539,17.5584,17.6592,17.508,17.5332,263019.8085
2008-10-21 15:30:00,41.74,41.8,41.28,41.49,338711.79325724783,17.5332,17.5584,17.3399,17.4282,338711.7933
2008-10-21 15:35:00,41.49,41.58,41.29,41.39,343565.5253837072,17.4282,17.466,17.3441,17.3862,343565.5254
2008-10-21 15:40:00,41.39,41.8,41.35,41.48,404040.4040404041,17.3862,17.5584,17.3693,17.424,404040.404
2008-10-21 15:45:00,41.48,41.48,41.02,41.14,513446.1498097862,17.424,17.424,17.2307,17.2811,513446.1498
2008-10-21 15:50:00,41.14,41.26,41.05,41.17,624950.8067689886,17.2811,17.3315,17.2433,17.2937,624950.8068
2008-10-21 15:55:00,41.15,41.27,41.01,41.13,780401.4167650532,17.2853,17.3357,17.2265,17.2769,780401.4168
2008-10-22 09:30:00,39.86,40.3,39.31,39.63,551620.0970746425,16.7435,16.9283,16.5124,16.6469,551620.0971
2008-10-22 09:35:00,39.63,39.75,39.02,39.1,621146.5302374393,16.6469,16.6973,16.3906,16.4242,621146.5302
2008-10-22 09:40:00,39.1,39.23,38.89,39.17,682802.0464384101,16.4242,16.4788,16.336,16.4536,682802.0464
2008-10-22 09:45:00,39.18,39.21,38.66,38.66,668634.3959071232,16.4578,16.4704,16.2394,16.2394,668634.3959
2008-10-22 09:50:00,38.66,38.76,38.2,38.29,644365.7352748262,16.2394,16.2814,16.0462,16.084,644365.7353
2008-10-22 09:55:00,38.29,38.45,38.12,38.15,726879.181424636,16.084,16.1512,16.0126,16.0252,726879.1814
2008-10-22 10:00:00,38.15,38.25,37.66,37.77,891643.7098255281,16.0252,16.0672,15.8193,15.8655,891643.7098
2008-10-22 10:05:00,37.8,38.15,37.44,37.57,806506.6246884429,15.8781,16.0252,15.7269,15.7815,806506.6247
2008-10-22 10:10:00,37.57,37.73,37.38,37.52,768988.5871704054,15.7815,15.8487,15.7017,15.7605,768988.5872
2008-10-22 10:15:00,37.52,37.83,37.38,37.66,678079.4962613145,15.7605,15.8907,15.7017,15.8193,678079.4963
2008-10-22 10:20:00,37.64,37.9,37.49,37.58,514889.1512527876,15.8109,15.9202,15.7479,15.7857,514889.1513
2008-10-22 10:25:00,37.58,37.58,37.18,37.34,556867.3750491933,15.7857,15.7857,15.6177,15.6849,556867.375
2008-10-22 10:30:00,37.35,37.7,37.34,37.63,305129.2142201233,15.6891,15.8361,15.6849,15.8067,305129.2142
2008-10-22 10:35:00,37.61,37.73,37.24,37.64,499934.4090253181,15.7983,15.8487,15.6429,15.8109,499934.409
2008-10-22 10:40:00,37.65,38.12,37.55,37.92,371244.91669946216,15.8151,16.0126,15.7731,15.9286,371244.9167
2008-10-22 10:45:00,37.9,38.38,37.74,38.2,365997.6387249115,15.9202,16.1218,15.8529,16.0462,365997.6387
2008-10-22 10:50:00,38.23,38.4,38.02,38.28,318378.59110586386,16.0588,16.1302,15.9706,16.0798,318378.5911
2008-10-22 10:55:00,38.28,38.6,38.13,38.57,391446.9369014824,16.0798,16.2142,16.0168,16.2016,391446.9369
2008-10-22 11:00:00,38.57,38.57,37.96,38.08,330053.7845992392,16.2016,16.2016,15.9454,15.9958,330053.7846
2008-10-22 11:05:00,38.08,38.1,37.76,37.97,296340.02361275087,15.9958,16.0042,15.8613,15.9496,296340.0236
2008-10-22 11:10:00,37.99,38.31,37.84,38.08,208448.11753902663,15.958,16.0924,15.8949,15.9958,208448.1175
2008-10-22 11:15:00,38.08,38.56,38.06,38.46,204643.84100747737,15.9958,16.1974,15.9874,16.1554,204643.841
2008-10-22 11:20:00,38.46,38.53,38.25,38.5,241112.42293060475,16.1554,16.1848,16.0672,16.1722,241112.4229
2008-10-22 11:25:00,38.49,38.55,38.27,38.31,301587.3015873016,16.168,16.1932,16.0756,16.0924,301587.3016
2008-10-22 11:30:00,38.31,38.52,38.28,38.31,193624.5572609209,16.0924,16.1806,16.0798,16.0924,193624.5573
2008-10-22 11:35:00,38.31,38.37,38.04,38.28,247409.1565000656,16.0924,16.1176,15.979,16.0798,247409.1565
2008-10-22 11:40:00,38.29,38.6,38.16,38.42,243998.42581660763,16.084,16.2142,16.0294,16.1386,243998.4258
2008-10-22 11:45:00,38.42,38.76,38.36,38.6,232323.2323232324,16.1386,16.2814,16.1134,16.2142,232323.2323
2008-10-22 11:50:00,38.56,38.69,38.46,38.5,141020.59556605012,16.1974,16.252,16.1554,16.1722,141020.5956
2008-10-22 11:55:00,38.47,38.66,38.46,38.56,155844.15584415584,16.1596,16.2394,16.1554,16.1974,155844.1558
2008-10-22 12:00:00,38.56,38.61,38.33,38.4,157418.33923652105,16.1974,16.2184,16.1008,16.1302,157418.3392
2008-10-22 12:05:00,38.37,38.5,38.29,38.43,180768.7262232717,16.1176,16.1722,16.084,16.1428,180768.7262
2008-10-22 12:10:00,38.41,38.42,38.16,38.22,121999.21290830382,16.1344,16.1386,16.0294,16.0546,121999.2129
2008-10-22 12:15:00,38.24,38.54,38.18,38.47,151121.6056670602,16.063,16.189,16.0378,16.1596,151121.6057
2008-10-22 12:20:00,38.49,38.79,38.47,38.66,202151.3839695658,16.168,16.294,16.1596,16.2394,202151.384
2008-10-22 12:25:00,38.66,38.78,38.52,38.6,117407.84468057196,16.2394,16.2898,16.1806,16.2142,117407.8447
2008-10-22 12:30:00,38.61,38.62,38.43,38.52,118326.11832611832,16.2184,16.2226,16.1428,16.1806,118326.1183
2008-10-22 12:35:00,38.53,38.55,38.32,38.49,141807.68726223274,16.1848,16.1932,16.0966,16.168,141807.6873
2008-10-22 12:40:00,38.49,38.5,38.34,38.46,84743.53928899384,16.168,16.1722,16.105,16.1554,84743.5393
2008-10-22 12:45:00,38.46,38.54,38.12,38.24,130657.22156631248,16.1554,16.189,16.0126,16.063,130657.2216
2008-10-22 12:50:00,38.27,38.54,38.22,38.38,163583.89085661815,16.0756,16.189,16.0546,16.1218,163583.8909
2008-10-22 12:55:00,38.39,38.39,38.12,38.12,215531.94280467008,16.126,16.126,16.0126,16.0126,215531.9428
2008-10-22 13:00:00,38.12,38.15,37.75,37.95,230617.8669815033,16.0126,16.0252,15.8571,15.9412,230617.867
2008-10-22 13:05:00,37.95,38.1,37.89,37.96,230617.8669815033,15.9412,16.0042,15.916,15.9454,230617.867
2008-10-22 13:10:00,37.95,37.97,37.73,37.78,226551.22655122657,15.9412,15.9496,15.8487,15.8697,226551.2266
2008-10-22 13:15:00,37.78,37.81,37.54,37.7,219598.58323494688,15.8697,15.8823,15.7689,15.8361,219598.5832
2008-10-22 13:20:00,37.7,37.8,37.51,37.51,180112.81647645283,15.8361,15.8781,15.7563,15.7563,180112.8165
2008-10-22 13:25:00,37.51,37.61,37.37,37.54,300800.209891119,15.7563,15.7983,15.6975,15.7689,300800.2099
2008-10-22 13:30:00,37.55,37.64,37.29,37.29,266561.7211071757,15.7731,15.8109,15.6639,15.6639,266561.7211
2008-10-22 13:35:00,37.28,37.41,37.2,37.23,194936.3767545586,15.6597,15.7143,15.6261,15.6387,194936.3768
2008-10-22 13:40:00,37.24,37.43,37.16,37.2,200970.74642529187,15.6429,15.7227,15.6093,15.6261,200970.7464
2008-10-22 13:45:00,37.2,37.49,37.18,37.46,213170.66771612223,15.6261,15.7479,15.6177,15.7353,213170.6677
2008-10-22 13:50:00,37.45,37.5,37.28,37.43,161616.1616161616,15.7311,15.7521,15.6597,15.7227,161616.1616
2008-10-22 13:55:00,37.41,37.48,37.28,37.45,177357.99553981374,15.7143,15.7437,15.6597,15.7311,177357.9955
2008-10-22 14:00:00,37.42,37.44,37.31,37.35,207792.2077922078,15.7185,15.7269,15.6723,15.6891,207792.2078
2008-10-22 14:05:00,37.36,37.46,37.25,37.28,228781.3196904106,15.6933,15.7353,15.6471,15.6597,228781.3197
2008-10-22 14:10:00,37.29,37.39,37.19,37.37,247146.7926013381,15.6639,15.7059,15.6219,15.6975,247146.7926
2008-10-22 14:15:00,37.37,37.53,37.33,37.44,228912.5016397744,15.6975,15.7647,15.6807,15.7269,228912.5016
2008-10-22 14:20:00,37.45,37.93,37.44,37.88,322969.9593335957,15.7311,15.9328,15.7269,15.9118,322969.9593
2008-10-22 14:25:00,37.88,37.9,37.54,37.64,243473.69801915257,15.9118,15.9202,15.7689,15.8109,243473.698
2008-10-22 14:30:00,37.64,37.69,37.37,37.5,218286.7637413092,15.8109,15.8319,15.6975,15.7521,218286.7637
2008-10-22 14:35:00,37.51,37.51,37.33,37.43,212514.75796930343,15.7563,15.7563,15.6807,15.7227,212514.758
2008-10-22 14:40:00,37.45,37.45,37.28,37.35,239407.0575888758,15.7311,15.7311,15.6597,15.6891,239407.0576
2008-10-22 14:45:00,37.34,37.57,37.31,37.44,192706.28361537453,15.6849,15.7815,15.6723,15.7269,192706.2836
2008-10-22 14:50:00,37.42,37.44,37.29,37.3,187065.4597927325,15.7185,15.7269,15.6639,15.6681,187065.4598
2008-10-22 14:55:00,37.3,37.49,37.13,37.37,316935.5896628624,15.6681,15.7479,15.5967,15.6975,316935.5897
2008-10-22 15:00:00,37.37,37.51,37.28,37.36,293454.020726748,15.6975,15.7563,15.6597,15.6933,293454.0207
2008-10-22 15:05:00,37.37,37.46,37.2,37.44,234028.5976649613,15.6975,15.7353,15.6261,15.7269,234028.5977
2008-10-22 15:10:00,37.42,37.47,37.02,37.09,296864.751410206,15.7185,15.7395,15.5505,15.5799,296864.7514
2008-10-22 15:15:00,37.06,37.16,36.79,36.89,496392.4963924964,15.5673,15.6093,15.4539,15.4959,496392.4964
2008-10-22 15:20:00,36.89,37.06,36.78,36.84,353010.62573789846,15.4959,15.5673,15.4497,15.4749,353010.6257
2008-10-22 15:25:00,36.85,36.99,36.59,36.59,480519.4805194805,15.4791,15.5379,15.3699,15.3699,480519.4805
2008-10-22 15:30:00,36.59,36.67,36.23,36.24,873147.0549652368,15.3699,15.4035,15.2187,15.2229,873147.055
2008-10-22 15:35:00,36.24,36.45,36.02,36.06,758756.3951200315,15.2229,15.3111,15.1304,15.1472,758756.3951
2008-10-22 15:40:00,36.05,36.27,35.72,36.14,954479.8635707728,15.143,15.2355,15.0044,15.1809,954479.8636
2008-10-22 15:45:00,36.12,36.96,36.03,36.76,912370.4578250032,15.1725,15.5253,15.1346,15.4413,912370.4578
2008-10-22 15:50:00,36.74,37.43,36.68,37.36,1175914.9940968123,15.4329,15.7227,15.4077,15.6933,1175914.9941
2008-10-22 15:55:00,37.36,37.62,37.14,37.4,1553063.098517644,15.6933,15.8025,15.6009,15.7101,1553063.0985
2008-10-23 09:30:00,37.81,38.5,37.67,37.81,514757.9693034239,15.8823,16.1722,15.8235,15.8823,514757.9693
2008-10-23 09:35:00,37.81,38.34,37.39,37.47,617604.6176046176,15.8823,16.105,15.7059,15.7395,617604.6176
2008-10-23 09:40:00,37.47,37.71,36.74,37.09,556211.4653023744,15.7395,15.8403,15.4329,15.5799,556211.4653
2008-10-23 09:45:00,37.09,37.31,36.82,36.85,460317.4603174604,15.5799,15.6723,15.4665,15.4791,460317.4603
2008-10-23 09:50:00,36.85,37.28,36.74,37.19,429620.8841663387,15.4791,15.6597,15.4329,15.6219,429620.8842
2008-10-23 09:55:00,37.19,37.78,37.08,37.74,349862.25895316806,15.6219,15.8697,15.5757,15.8529,349862.259
2008-10-23 10:00:00,37.76,38.12,37.47,37.5,443263.8069001706,15.8613,16.0126,15.7395,15.7521,443263.8069
2008-10-23 10:05:00,37.52,37.95,37.46,37.74,598583.2349468713,15.7605,15.9412,15.7353,15.8529,598583.2349
2008-10-23 10:10:00,37.81,38.25,37.61,38.2,368621.2777121868,15.8823,16.0672,15.7983,16.0462,368621.2777
2008-10-23 10:15:00,38.2,38.22,37.75,37.92,340810.7044470681,16.0462,16.0546,15.8571,15.9286,340810.7044
2008-10-23 10:20:00,37.96,38.13,37.8,38.08,320608.6842450479,15.9454,16.0168,15.8781,15.9958,320608.6842
2008-10-23 10:25:00,38.07,38.15,37.43,37.6,474353.92889938346,15.9916,16.0252,15.7227,15.7941,474353.9289
2008-10-23 10:30:00,37.6,38.28,37.54,38.24,258690.8041453496,15.7941,16.0798,15.7689,16.063,258690.8041
2008-10-23 10:35:00,38.25,38.47,38.11,38.44,274695.00196772924,16.0672,16.1596,16.0084,16.147,274695.002
2008-10-23 10:40:00,38.43,39.12,38.37,39.08,467663.6494818313,16.1428,16.4326,16.1176,16.4158,467663.6495
2008-10-23 10:45:00,39.08,39.13,38.31,38.38,599632.6905417815,16.4158,16.4368,16.0924,16.1218,599632.6905
2008-10-23 10:50:00,38.4,38.69,38.27,38.63,311163.58389085665,16.1302,16.252,16.0756,16.2268,311163.5839
2008-10-23 10:55:00,38.63,39.01,38.5,38.88,485373.21264594,16.2268,16.3864,16.1722,16.3318,485373.2126
2008-10-23 11:00:00,38.89,39.24,38.88,38.88,488652.76138003415,16.336,16.483,16.3318,16.3318,488652.7614
2008-10-23 11:05:00,38.9,38.96,38.66,38.82,240587.69513314968,16.3402,16.3654,16.2394,16.3066,240587.6951
2008-10-23 11:10:00,38.82,39.16,38.71,38.75,264593.99186671915,16.3066,16.4494,16.2604,16.2772,264593.9919
2008-10-23 11:15:00,38.72,38.92,38.37,38.44,207005.1160960252,16.2646,16.3486,16.1176,16.147,207005.1161
2008-10-23 11:20:00,38.45,38.71,38.4,38.62,179063.3608815427,16.1512,16.2604,16.1302,16.2226,179063.3609
2008-10-23 11:25:00,38.63,38.64,38.28,38.53,187065.4597927325,16.2268,16.231,16.0798,16.1848,187065.4598
2008-10-23 11:30:00,38.5,38.77,38.45,38.69,187327.82369146007,16.1722,16.2856,16.1512,16.252,187327.8237
2008-10-23 11:35:00,38.7,39.26,38.65,39.16,284927.1940181031,16.2562,16.4914,16.2352,16.4494,284927.194
2008-10-23 11:40:00,39.17,39.19,38.62,38.65,230355.50308277583,16.4536,16.462,16.2226,16.2352,230355.5031
2008-10-23 11:45:00,38.62,38.85,38.47,38.75,237439.32834841928,16.2226,16.3192,16.1596,16.2772,237439.3283
2008-10-23 11:50:00,38.73,39.14,38.72,38.98,182998.8193624557,16.2688,16.441,16.2646,16.3738,182998.8194
2008-10-23 11:55:00,38.98,39.0,38.78,38.88,132887.31470549654,16.3738,16.3822,16.2898,16.3318,132887.3147
2008-10-23 12:00:00,38.88,39.02,38.48,38.5,176046.17604617606,16.3318,16.3906,16.1638,16.1722,176046.176
2008-10-23 12:05:00,38.53,38.58,38.26,38.26,134986.2258953168,16.1848,16.2058,16.0714,16.0714,134986.2259
2008-10-23 12:10:00,38.25,38.28,38.04,38.07,162665.61721107177,16.0672,16.0798,15.979,15.9916,162665.6172
2008-10-23 12:15:00,38.05,38.16,37.7,37.71,217368.49009576283,15.9832,16.0294,15.8361,15.8403,217368.4901
2008-10-23 12:20:00,37.7,37.78,37.54,37.71,326774.235865145,15.8361,15.8697,15.7689,15.8403,326774.2359
2008-10-23 12:25:00,37.73,37.78,37.39,37.51,360094.45100354194,15.8487,15.8697,15.7059,15.7563,360094.451
2008-10-23 12:30:00,37.54,37.57,37.22,37.26,541912.6328217237,15.7689,15.7815,15.6345,15.6513,541912.6328
2008-10-23 12:35:00,37.27,37.47,37.06,37.09,364029.90948445495,15.6555,15.7395,15.5673,15.5799,364029.9095
2008-10-23 12:40:00,37.09,37.19,36.67,37.17,486422.6682408501,15.5799,15.6219,15.4035,15.6135,486422.6682
2008-10-23 12:45:00,37.15,37.53,37.04,37.18,198347.1074380165,15.6051,15.7647,15.5589,15.6177,198347.1074
2008-10-23 12:50:00,37.2,37.41,37.06,37.14,167125.80348943986,15.6261,15.7143,15.5673,15.6009,167125.8035
2008-10-23 12:55:00,37.13,37.17,36.54,36.58,236652.23665223664,15.5967,15.6135,15.3489,15.3657,236652.2367
2008-10-23 13:00:00,36.6,36.84,36.39,36.56,250163.9774367047,15.3741,15.4749,15.2859,15.3573,250163.9774
2008-10-23 13:05:00,36.52,36.89,36.34,36.76,230617.8669815033,15.3405,15.4959,15.2649,15.4413,230617.867
2008-10-23 13:10:00,36.75,36.91,36.63,36.74,208316.93558966287,15.4371,15.5043,15.3867,15.4329,208316.9356
2008-10-23 13:15:00,36.74,37.3,36.71,37.27,279942.27994228,15.4329,15.6681,15.4203,15.6555,279942.2799
2008-10-23 13:20:00,37.24,37.25,36.86,36.92,134067.95224977043,15.6429,15.6471,15.4833,15.5085,134067.9522
2008-10-23 13:25:00,36.92,37.22,36.78,36.78,194280.46700773973,15.5085,15.6345,15.4497,15.4497,194280.467
2008-10-23 13:30:00,36.78,36.93,36.51,36.54,205562.1146530237,15.4497,15.5127,15.3363,15.3489,205562.1147
2008-10-23 13:35:00,36.51,37.05,36.48,36.75,247671.5203987932,15.3363,15.5631,15.3237,15.4371,247671.5204
2008-10-23 13:40:00,36.77,37.24,36.76,36.99,164633.34645152828,15.4455,15.6429,15.4413,15.5379,164633.3465
2008-10-23 13:45:00,37.0,37.21,36.51,36.67,267217.6308539945,15.5421,15.6303,15.3363,15.4035,267217.6309
2008-10-23 13:50:00,36.67,36.69,36.42,36.52,235209.2352092352,15.4035,15.4119,15.2985,15.3405,235209.2352
2008-10-23 13:55:00,36.52,36.74,36.38,36.53,332677.4235865145,15.3405,15.4329,15.2817,15.3447,332677.4236
2008-10-23 14:00:00,36.52,36.52,35.78,35.81,421749.9672045127,15.3405,15.3405,15.0296,15.0422,421749.9672
2008-10-23 14:05:00,35.82,36.32,35.77,36.22,199265.3810835629,15.0464,15.2565,15.0254,15.2145,199265.3811
2008-10-23 14:10:00,36.22,36.27,35.68,35.86,354322.44523153617,15.2145,15.2355,14.9876,15.0632,354322.4452
2008-10-23 14:15:00,35.86,36.13,35.53,35.83,331759.14994096814,15.0632,15.1767,14.9246,15.0506,331759.1499
2008-10-23 14:20:00,35.79,35.91,35.35,35.83,366784.7304210941,15.0338,15.0842,14.849,15.0506,366784.7304
2008-10-23 14:25:00,35.81,36.42,35.79,36.32,290699.1997901089,15.0422,15.2985,15.0338,15.2565,290699.1998
2008-10-23 14:30:00,36.31,36.8,36.12,36.45,242293.06047487867,15.2523,15.4581,15.1725,15.3111,242293.0605
2008-10-23 14:35:00,36.45,36.97,36.35,36.97,260396.1694870786,15.3111,15.5295,15.2691,15.5295,260396.1695
2008-10-23 14:40:00,36.97,36.98,36.32,36.61,242817.7882723337,15.5295,15.5337,15.2565,15.3783,242817.7883
2008-10-23 14:45:00,36.64,36.83,35.92,35.92,227207.1362980454,15.3909,15.4707,15.0884,15.0884,227207.1363
2008-10-23 14:50:00,35.97,36.41,35.83,35.98,225108.2251082251,15.1094,15.2943,15.0506,15.1136,225108.2251
2008-10-23 14:55:00,35.98,36.13,35.58,36.11,411911.3210022301,15.1136,15.1767,14.9456,15.1683,411911.321
2008-10-23 15:00:00,36.13,36.67,35.7,36.51,291355.1095369277,15.1767,15.4035,14.996,15.3363,291355.1095
2008-10-23 15:05:00,36.51,37.49,36.32,37.47,461498.0978617342,15.3363,15.7479,15.2565,15.7395,461498.0979
2008-10-23 15:10:00,37.43,38.04,37.35,37.79,714154.5323363505,15.7227,15.979,15.6891,15.8739,714154.5323
2008-10-23 15:15:00,37.83,37.83,37.08,37.14,466745.37583628495,15.8907,15.8907,15.5757,15.6009,466745.3758
2008-10-23 15:20:00,37.15,37.93,36.95,37.76,463465.8271021908,15.6051,15.9328,15.5211,15.8613,463465.8271
2008-10-23 15:25:00,37.75,37.78,37.3,37.62,408238.2264200446,15.8571,15.8697,15.6681,15.8025,408238.2264
2008-10-23 15:30:00,37.62,37.75,36.97,37.16,447855.1751279024,15.8025,15.8571,15.5295,15.6093,447855.1751
2008-10-23 15:35:00,37.18,37.63,37.05,37.05,467401.2855831038,15.6177,15.8067,15.5631,15.5631,467401.2856
2008-10-23 15:40:00,37.09,38.19,36.99,38.17,585727.4039092221,15.5799,16.042,15.5379,16.0336,585727.4039
2008-10-23 15:45:00,38.19,39.08,38.12,39.05,705102.9778302506,16.042,16.4158,16.0126,16.4032,705102.9778
2008-10-23 15:50:00,39.05,39.08,35.14,38.66,740390.922209104,16.4032,16.4158,14.7608,16.2394,740390.9222
2008-10-23 15:55:00,38.7,39.45,38.65,39.21,1194280.4670077397,16.2562,16.5712,16.2352,16.4704,1194280.467
2008-10-24 09:30:00,35.74,36.14,35.1,36.11,344746.1629279811,15.0128,15.1809,14.744,15.1683,344746.1629
2008-10-24 09:35:00,36.11,37.14,36.08,36.52,534828.8075560803,15.1683,15.6009,15.1556,15.3405,534828.8076
2008-10-24 09:40:00,36.54,36.71,35.83,35.86,553194.2804670078,15.3489,15.4203,15.0506,15.0632,553194.2805
2008-10-24 09:45:00,35.87,36.45,35.83,36.42,596484.323757051,15.0674,15.3111,15.0506,15.2985,596484.3238
2008-10-24 09:50:00,36.43,36.78,36.02,36.72,437622.9830775285,15.3027,15.4497,15.1304,15.4245,437622.9831
2008-10-24 09:55:00,36.66,37.18,36.21,36.55,363111.63583890855,15.3993,15.6177,15.2103,15.3531,363111.6358
2008-10-24 10:00:00,36.54,37.14,36.38,36.62,452184.17945690674,15.3489,15.6009,15.2817,15.3825,452184.1795
2008-10-24 10:05:00,36.61,36.85,36.16,36.57,444969.17224189953,15.3783,15.4791,15.1893,15.3615,444969.1722
2008-10-24 10:10:00,36.53,36.58,36.18,36.29,301980.8474353929,15.3447,15.3657,15.1977,15.2439,301980.8474
2008-10-24 10:15:00,36.28,36.56,36.09,36.39,271415.45323363505,15.2397,15.3573,15.1598,15.2859,271415.4532
2008-10-24 10:20:00,36.39,36.62,35.79,35.81,277056.2770562771,15.2859,15.3825,15.0338,15.0422,277056.2771
2008-10-24 10:25:00,35.8,36.08,35.57,35.97,309720.5824478552,15.038,15.1556,14.9414,15.1094,309720.5824
2008-10-24 10:30:00,35.97,36.17,35.85,35.96,233241.5059687787,15.1094,15.1935,15.059,15.1052,233241.506
2008-10-24 10:35:00,35.93,36.25,35.74,35.84,269185.360094451,15.0926,15.2271,15.0128,15.0548,269185.3601
2008-10-24 10:40:00,35.8,36.08,35.56,36.03,225895.3168044077,15.038,15.1556,14.9372,15.1346,225895.3168
2008-10-24 10:45:00,36.03,36.19,35.84,36.04,203725.567361931,15.1346,15.2019,15.0548,15.1388,203725.5674
2008-10-24 10:50:00,36.05,36.49,36.03,36.32,177357.99553981374,15.143,15.3279,15.1346,15.2565,177357.9955
2008-10-24 10:55:00,36.3,36.59,36.06,36.21,169618.26052735143,15.2481,15.3699,15.1472,15.2103,169618.2605
2008-10-24 11:00:00,36.2,36.59,36.2,36.37,170142.9883248065,15.2061,15.3699,15.2061,15.2775,170142.9883
2008-10-24 11:05:00,36.36,36.6,36.33,36.35,142594.77895841532,15.2733,15.3741,15.2607,15.2691,142594.779
2008-10-24 11:10:00,36.35,36.37,36.08,36.22,135248.58979404435,15.2691,15.2775,15.1556,15.2145,135248.5898
2008-10-24 11:15:00,36.22,36.38,36.19,36.35,109143.3818706546,15.2145,15.2817,15.2019,15.2691,109143.3819
2008-10-24 11:20:00,36.35,36.97,36.29,36.61,267217.6308539945,15.2691,15.5295,15.2439,15.3783,267217.6309
2008-10-24 11:25:00,36.64,36.69,36.31,36.46,187459.00564082383,15.3909,15.4119,15.2523,15.3153,187459.0056
2008-10-24 11:30:00,36.48,36.62,36.18,36.23,194936.3767545586,15.3237,15.3825,15.1977,15.2187,194936.3768
2008-10-24 11:35:00,36.25,36.84,36.22,36.79,212252.3940705759,15.2271,15.4749,15.2145,15.4539,212252.3941
2008-10-24 11:40:00,36.76,36.82,36.45,36.73,168044.07713498623,15.4413,15.4665,15.3111,15.4287,168044.0771
2008-10-24 11:45:00,36.73,36.74,36.39,36.54,134986.2258953168,15.4287,15.4329,15.2859,15.3489,134986.2259
2008-10-24 11:50:00,36.55,36.55,36.14,36.32,163846.25475534567,15.3531,15.3531,15.1809,15.2565,163846.2548
2008-10-24 11:55:00,36.3,36.44,36.13,36.17,99304.73566837204,15.2481,15.3069,15.1767,15.1935,99304.7357
2008-10-24 12:00:00,36.17,36.25,35.96,36.21,198609.47133674409,15.1935,15.2271,15.1052,15.2103,198609.4713
2008-10-24 12:05:00,36.21,36.51,36.15,36.48,124098.1240981241,15.2103,15.3363,15.1851,15.3237,124098.1241
2008-10-24 12:10:00,36.48,36.73,36.32,36.54,170142.9883248065,15.3237,15.4287,15.2565,15.3489,170142.9883
2008-10-24 12:15:00,36.56,36.57,36.29,36.54,129607.76597140236,15.3573,15.3615,15.2439,15.3489,129607.766
2008-10-24 12:20:00,36.53,36.66,36.36,36.37,160697.88797061524,15.3447,15.3993,15.2733,15.2775,160697.888
2008-10-24 12:25:00,36.38,36.55,36.36,36.42,257772.5304998032,15.2817,15.3531,15.2733,15.2985,257772.5305
2008-10-24 12:30:00,36.4,36.61,36.29,36.34,266430.5391578119,15.2901,15.3783,15.2439,15.2649,266430.5392
2008-10-24 12:35:00,36.33,36.56,36.29,36.4,101141.28295946478,15.2607,15.3573,15.2439,15.2901,101141.283
2008-10-24 12:40:00,36.39,36.48,36.06,36.08,137216.31903450086,15.2859,15.3237,15.1472,15.1556,137216.319
2008-10-24 12:45:00,36.09,36.27,35.98,36.09,202676.1117670209,15.1598,15.2355,15.1136,15.1598,202676.1118
2008-10-24 12:50:00,36.08,36.47,36.06,36.44,146267.87354060082,15.1556,15.3195,15.1472,15.3069,146267.8735
2008-10-24 12:55:00,36.43,36.61,36.24,36.3,152433.4251606979,15.3027,15.3783,15.2229,15.2481,152433.4252
2008-10-24 13:00:00,36.27,36.5,36.27,36.33,149285.05837596746,15.2355,15.3321,15.2355,15.2607,149285.0584
2008-10-24 13:05:00,36.33,36.63,36.32,36.48,116883.11688311688,15.2607,15.3867,15.2565,15.3237,116883.1169
2008-10-24 13:10:00,36.5,36.64,36.37,36.38,130132.4937688574,15.3321,15.3909,15.2775,15.2817,130132.4938
2008-10-24 13:15:00,36.39,36.86,36.32,36.71,179981.63452708907,15.2859,15.4833,15.2565,15.4203,179981.6345
2008-10-24 13:20:00,36.73,36.9,36.69,36.73,150728.0598189689,15.4287,15.5001,15.4119,15.4287,150728.0598
2008-10-24 13:25:00,36.74,36.79,36.35,36.49,125803.48943985307,15.4329,15.4539,15.2691,15.3279,125803.4894
2008-10-24 13:30:00,36.51,36.51,36.22,36.23,189820.28072937165,15.3363,15.3363,15.2145,15.2187,189820.2807
2008-10-24 13:35:00,36.23,36.35,36.09,36.21,110061.65551620098,15.2187,15.2691,15.1598,15.2103,110061.6555
2008-10-24 13:40:00,36.19,36.25,36.05,36.13,138265.774629411,15.2019,15.2271,15.143,15.1767,138265.7746
2008-10-24 13:45:00,36.1,36.14,35.62,35.62,188902.00708382527,15.1641,15.1809,14.9624,14.9624,188902.0071
2008-10-24 13:50:00,35.61,35.9,35.61,35.65,200052.4727797456,14.9582,15.08,14.9582,14.975,200052.4728
2008-10-24 13:55:00,35.65,35.9,35.54,35.54,164895.7103502558,14.975,15.08,14.9288,14.9288,164895.7104
2008-10-24 14:00:00,35.55,35.7,35.46,35.52,155319.42804670078,14.933,14.996,14.8952,14.9204,155319.428
2008-10-24 14:05:00,35.53,35.74,35.35,35.68,223009.31391840483,14.9246,15.0128,14.849,14.9876,223009.3139
2008-10-24 14:10:00,35.68,36.09,35.67,35.93,210415.8467794832,14.9876,15.1598,14.9834,15.0926,210415.8468
2008-10-24 14:15:00,35.92,36.29,35.88,36.23,193362.19336219336,15.0884,15.2439,15.0716,15.2187,193362.1934
2008-10-24 14:20:00,36.22,36.28,35.99,36.16,161222.61576807033,15.2145,15.2397,15.1178,15.1893,161222.6158
2008-10-24 14:25:00,36.17,36.3,35.88,36.12,162272.07136298047,15.1935,15.2481,15.0716,15.1725,162272.0714
2008-10-24 14:30:00,36.12,36.74,36.11,36.59,312737.7672832218,15.1725,15.4329,15.1683,15.3699,312737.7673
2008-10-24 14:35:00,36.58,36.78,36.32,36.61,223534.0417158599,15.3657,15.4497,15.2565,15.3783,223534.0417
2008-10-24 14:40:00,36.6,36.97,36.53,36.68,285320.73986619443,15.3741,15.5295,15.3447,15.4077,285320.7399
2008-10-24 14:45:00,36.66,36.68,36.06,36.15,210415.8467794832,15.3993,15.4077,15.1472,15.1851,210415.8468
2008-10-24 14:50:00,36.19,36.57,36.16,36.46,130919.58546504,15.2019,15.3615,15.1893,15.3153,130919.5855
2008-10-24 14:55:00,36.45,37.13,36.38,36.99,285976.64961301326,15.3111,15.5967,15.2817,15.5379,285976.6496
2008-10-24 15:00:00,37.01,37.48,36.83,36.86,472910.927456382,15.5463,15.7437,15.4707,15.4833,472910.9275
2008-10-24 15:05:00,36.9,36.99,36.65,36.81,200577.2005772006,15.5001,15.5379,15.3951,15.4623,200577.2006
2008-10-24 15:10:00,36.81,37.27,36.63,36.65,286370.19546110457,15.4623,15.6555,15.3867,15.3951,286370.1955
2008-10-24 15:15:00,36.64,36.86,36.4,36.42,264069.26406926406,15.3909,15.4833,15.2901,15.2985,264069.2641
2008-10-24 15:20:00,36.45,37.06,36.32,36.98,299226.0264987538,15.3111,15.5673,15.2565,15.5337,299226.0265
2008-10-24 15:25:00,36.98,37.42,36.83,37.42,451790.6336088154,15.5337,15.7185,15.4707,15.7185,451790.6336
2008-10-24 15:30:00,37.43,37.43,36.72,37.07,290436.8358913814,15.7227,15.7227,15.4245,15.5715,290436.8359
2008-10-24 15:35:00,37.07,37.1,36.44,36.65,326643.0539157812,15.5715,15.5841,15.3069,15.3951,326643.0539
2008-10-24 15:40:00,36.67,37.35,36.67,37.18,460842.1881149154,15.4035,15.6891,15.4035,15.6177,460842.1881
2008-10-24 15:45:00,37.21,37.6,37.18,37.48,565787.7476059295,15.6303,15.7941,15.6177,15.7437,565787.7476
2008-10-24 15:50:00,37.48,37.73,37.29,37.66,669683.8515020333,15.7437,15.8487,15.6639,15.8193,669683.8515
2008-10-24 15:55:00,37.65,37.67,36.7,36.92,932703.6599763872,15.8151,15.8235,15.4161,15.5085,932703.66
2008-10-27 09:30:00,36.19,36.36,35.14,35.55,381608.29069919983,15.2019,15.2733,14.7608,14.933,381608.2907
2008-10-27 09:35:00,35.55,35.65,35.17,35.58,454939.0003935458,14.933,14.975,14.7734,14.9456,454939.0004
2008-10-27 09:40:00,35.6,35.82,35.51,35.79,575364.0299094844,14.954,15.0464,14.9162,15.0338,575364.0299
2008-10-27 09:45:00,35.79,35.9,35.33,35.38,385412.56723074906,15.0338,15.08,14.8406,14.8616,385412.5672
2008-10-27 09:50:00,35.4,35.86,35.35,35.8,266430.5391578119,14.87,15.0632,14.849,15.038,266430.5392
2008-10-27 09:55:00,35.81,35.97,35.71,35.87,250295.1593860685,15.0422,15.1094,15.0002,15.0674,250295.1594
2008-10-27 10:00:00,35.92,36.32,35.77,36.27,371769.64449691726,15.0884,15.2565,15.0254,15.2355,371769.6445
2008-10-27 10:05:00,36.2,36.45,36.01,36.09,353404.17158598977,15.2061,15.3111,15.1262,15.1598,353404.1716
2008-10-27 10:10:00,36.08,36.16,35.72,35.83,234422.1435130526,15.1556,15.1893,15.0044,15.0506,234422.1435
2008-10-27 10:15:00,35.82,36.08,35.76,35.77,198478.2893873803,15.0464,15.1556,15.0212,15.0254,198478.2894
2008-10-27 10:20:00,35.78,35.87,35.58,35.65,233503.86986750623,15.0296,15.0674,14.9456,14.975,233503.8699
2008-10-27 10:25:00,35.68,35.89,35.59,35.67,146792.6013380559,14.9876,15.0758,14.9498,14.9834,146792.6013
2008-10-27 10:30:00,35.67,35.8,35.3,35.32,429489.702216975,14.9834,15.038,14.828,14.8364,429489.7022
2008-10-27 10:35:00,35.31,35.31,35.1,35.27,257247.80270234816,14.8322,14.8322,14.744,14.8154,257247.8027
2008-10-27 10:40:00,35.29,35.38,35.07,35.29,174603.17460317462,14.8238,14.8616,14.7314,14.8238,174603.1746
2008-10-27 10:45:00,35.29,35.52,35.21,35.43,148760.3305785124,14.8238,14.9204,14.7902,14.8826,148760.3306
2008-10-27 10:50:00,35.43,35.64,35.14,35.15,226682.4085005904,14.8826,14.9708,14.7608,14.765,226682.4085
2008-10-27 10:55:00,35.15,35.68,35.14,35.68,219729.76518431064,14.765,14.9876,14.7608,14.9876,219729.7652
2008-10-27 11:00:00,35.67,35.77,35.35,35.4,156368.8836416109,14.9834,15.0254,14.849,14.87,156368.8836
2008-10-27 11:05:00,35.39,35.76,35.22,35.76,207005.1160960252,14.8658,15.0212,14.7944,15.0212,207005.1161
2008-10-27 11:10:00,35.74,36.05,35.55,36.02,264462.80991735536,15.0128,15.143,14.933,15.1304,264462.8099
2008-10-27 11:15:00,36.02,36.16,35.61,35.63,180112.81647645283,15.1304,15.1893,14.9582,14.9666,180112.8165
2008-10-27 11:20:00,35.63,35.84,35.47,35.62,174996.72045126592,14.9666,15.0548,14.8994,14.9624,174996.7205
2008-10-27 11:25:00,35.62,35.68,35.42,35.66,173684.90095762824,14.9624,14.9876,14.8784,14.9792,173684.901
2008-10-27 11:30:00,35.67,35.69,35.29,35.42,169224.71467926013,14.9834,14.9918,14.8238,14.8784,169224.7147
2008-10-27 11:35:00,35.4,35.65,35.34,35.45,184835.36665354847,14.87,14.975,14.8448,14.891,184835.3667
2008-10-27 11:40:00,35.42,35.72,35.29,35.6,131969.04105995016,14.8784,15.0044,14.8238,14.954,131969.0411
2008-10-27 11:45:00,35.58,35.81,35.49,35.49,113472.38619965893,14.9456,15.0422,14.9078,14.9078,113472.3862
2008-10-27 11:50:00,35.49,35.69,35.39,35.61,160960.25186934278,14.9078,14.9918,14.8658,14.9582,160960.2519
2008-10-27 11:55:00,35.59,35.75,35.49,35.68,160435.52407188772,14.9498,15.017,14.9078,14.9876,160435.5241
2008-10-27 12:00:00,35.66,35.9,35.65,35.79,193886.92115964845,14.9792,15.08,14.975,15.0338,193886.9212
2008-10-27 12:05:00,35.79,36.16,35.76,36.11,197560.01574183392,15.0338,15.1893,15.0212,15.1683,197560.0157
2008-10-27 12:10:00,36.1,36.58,36.08,36.52,364817.0011806376,15.1641,15.3657,15.1556,15.3405,364817.0012
2008-10-27 12:15:00,36.5,36.53,36.19,36.3,259215.5319428047,15.3321,15.3447,15.2019,15.2481,259215.5319
2008-10-27 12:20:00,36.3,36.36,36.05,36.19,145218.4179456907,15.2481,15.2733,15.143,15.2019,145218.4179
2008-10-27 12:25:00,36.16,36.41,36.01,36.13,185097.730552276,15.1893,15.2943,15.1262,15.1767,185097.7306
2008-10-27 12:30:00,36.13,36.5,35.97,36.49,179719.27062836156,15.1767,15.3321,15.1094,15.3279,179719.2706
2008-10-27 12:35:00,36.5,36.56,36.31,36.51,174471.99265381086,15.3321,15.3573,15.2523,15.3363,174471.9927
2008-10-27 12:40:00,36.51,36.8,36.38,36.69,243080.1521710613,15.3363,15.4581,15.2817,15.4119,243080.1522
2008-10-27 12:45:00,36.67,36.7,36.49,36.56,170536.5341728978,15.4035,15.4161,15.3279,15.3573,170536.5342
2008-10-27 12:50:00,36.58,36.91,36.54,36.82,265643.4474616293,15.3657,15.5043,15.3489,15.4665,265643.4475
2008-10-27 12:55:00,36.8,36.96,36.71,36.9,171454.80781844418,15.4581,15.5253,15.4203,15.5001,171454.8078
2008-10-27 13:00:00,36.91,36.93,36.68,36.78,206218.0243998426,15.5043,15.5127,15.4077,15.4497,206218.0244
2008-10-27 13:05:00,36.79,36.83,36.49,36.59,147973.2388823298,15.4539,15.4707,15.3279,15.3699,147973.2389
2008-10-27 13:10:00,36.61,36.63,36.4,36.57,148235.60278105733,15.3783,15.3867,15.2901,15.3615,148235.6028
2008-10-27 13:15:00,36.57,36.9,36.53,36.84,159910.79627443265,15.3615,15.5001,15.3447,15.4749,159910.7963
2008-10-27 13:20:00,36.82,37.41,36.8,37.34,280467.007739735,15.4665,15.7143,15.4581,15.6849,280467.0077
2008-10-27 13:25:00,37.33,37.46,37.23,37.46,217237.30814639907,15.6807,15.7353,15.6387,15.7353,217237.3081
2008-10-27 13:30:00,37.41,37.57,37.35,37.38,178276.2691853601,15.7143,15.7815,15.6891,15.7017,178276.2692
2008-10-27 13:35:00,37.38,37.38,37.18,37.28,152695.78905942544,15.7017,15.7017,15.6177,15.6597,152695.7891
2008-10-27 13:40:00,37.29,37.79,37.29,37.76,253705.89006952645,15.6639,15.8739,15.6639,15.8613,253705.8901
2008-10-27 13:45:00,37.76,37.81,37.47,37.65,210415.8467794832,15.8613,15.8823,15.7395,15.8151,210415.8468
2008-10-27 13:50:00,37.64,37.64,37.18,37.2,105995.01508592418,15.8109,15.8109,15.6177,15.6261,105995.0151
2008-10-27 13:55:00,37.23,37.26,36.96,37.08,127771.2186803096,15.6387,15.6513,15.5253,15.5757,127771.2187
2008-10-27 14:00:00,37.09,37.22,36.93,37.04,108749.8360225633,15.5799,15.6345,15.5127,15.5589,108749.836
2008-10-27 14:05:00,37.04,37.25,36.94,37.25,170011.80637544274,15.5589,15.6471,15.5169,15.6471,170011.8064
2008-10-27 14:10:00,37.28,37.28,36.78,36.84,178932.17893217894,15.6597,15.6597,15.4497,15.4749,178932.1789
2008-10-27 14:15:00,36.83,36.95,36.65,36.73,153614.0627049718,15.4707,15.5211,15.3951,15.4287,153614.0627
2008-10-27 14:20:00,36.74,36.9,36.42,36.62,188246.09733700645,15.4329,15.5001,15.2985,15.3825,188246.0973
2008-10-27 14:25:00,36.62,36.67,36.22,36.22,153745.24465433558,15.3825,15.4035,15.2145,15.2145,153745.2447
2008-10-27 14:30:00,36.22,36.33,36.03,36.09,246622.064803883,15.2145,15.2607,15.1346,15.1598,246622.0648
2008-10-27 14:35:00,36.09,36.4,36.09,36.25,152958.15295815296,15.1598,15.2901,15.1598,15.2271,152958.153
2008-10-27 14:40:00,36.25,36.51,36.07,36.42,221566.3124754034,15.2271,15.3363,15.1514,15.2985,221566.3125
2008-10-27 14:45:00,36.42,36.53,36.25,36.25,145480.7818444182,15.2985,15.3447,15.2271,15.2271,145480.7818
2008-10-27 14:50:00,36.25,36.3,35.97,36.11,212908.3038173948,15.2271,15.2481,15.1094,15.1683,212908.3038
2008-10-27 14:55:00,36.13,36.23,35.83,35.86,192968.64751410208,15.1767,15.2187,15.0506,15.0632,192968.6475
2008-10-27 15:00:00,35.86,36.04,35.79,35.95,152564.60711006165,15.0632,15.1388,15.0338,15.101,152564.6071
2008-10-27 15:05:00,35.92,36.19,35.9,36.09,233372.68791814247,15.0884,15.2019,15.08,15.1598,233372.6879
2008-10-27 15:10:00,36.09,36.39,36.0,36.25,184704.1847041847,15.1598,15.2859,15.122,15.2271,184704.1847
2008-10-27 15:15:00,36.25,36.46,36.2,36.23,174865.53850190213,15.2271,15.3153,15.2061,15.2187,174865.5385
2008-10-27 15:20:00,36.23,36.31,35.83,35.89,241637.15072805985,15.2187,15.2523,15.0506,15.0758,241637.1507
2008-10-27 15:25:00,35.89,36.22,35.78,36.22,289912.1080939263,15.0758,15.2145,15.0296,15.2145,289912.1081
2008-10-27 15:30:00,36.21,36.56,36.16,36.3,296733.5694608422,15.2103,15.3573,15.1893,15.2481,296733.5695
2008-10-27 15:35:00,36.31,36.41,35.87,36.08,265118.7196641742,15.2523,15.2943,15.0674,15.1556,265118.7197
2008-10-27 15:40:00,36.09,36.14,35.88,35.96,276662.7312081858,15.1598,15.1809,15.0716,15.1052,276662.7312
2008-10-27 15:45:00,35.97,35.97,35.58,35.93,419126.3282172373,15.1094,15.1094,14.9456,15.0926,419126.3282
2008-10-27 15:50:00,35.94,36.0,35.3,35.31,425947.7895841532,15.0968,15.122,14.828,14.8322,425947.7896
2008-10-27 15:55:00,35.31,35.32,34.3,34.42,1608290.69919979,14.8322,14.8364,14.4079,14.4584,1608290.6992
2008-10-28 09:30:00,36.58,36.97,36.0,36.25,528400.8920372557,15.3657,15.5295,15.122,15.2271,528400.892
2008-10-28 09:35:00,36.25,36.32,35.68,35.75,411648.9571035026,15.2271,15.2565,14.9876,15.017,411648.9571
2008-10-28 09:40:00,35.75,36.13,35.72,36.09,348025.7116620753,15.017,15.1767,15.0044,15.1598,348025.7117
2008-10-28 09:45:00,36.08,36.32,35.95,35.97,474485.11084874725,15.1556,15.2565,15.101,15.1094,474485.1108
2008-10-28 09:50:00,35.97,36.21,35.9,36.09,389610.3896103896,15.1094,15.2103,15.08,15.1598,389610.3896
2008-10-28 09:55:00,36.08,36.33,36.06,36.15,285189.55791683064,15.1556,15.2607,15.1472,15.1851,285189.5579
2008-10-28 10:00:00,36.16,36.17,35.61,35.81,403122.13039485767,15.1893,15.1935,14.9582,15.0422,403122.1304
2008-10-28 10:05:00,35.81,35.84,35.49,35.72,373343.8278892824,15.0422,15.0548,14.9078,15.0044,373343.8279
2008-10-28 10:10:00,35.71,36.04,35.66,35.94,264331.62796799163,15.0002,15.1388,14.9792,15.0968,264331.628
2008-10-28 10:15:00,35.94,35.94,35.32,35.45,374130.91958546505,15.0968,15.0968,14.8364,14.891,374130.9196
2008-10-28 10:20:00,35.45,35.68,35.2,35.3,233110.32401941493,14.891,14.9876,14.786,14.828,233110.324
2008-10-28 10:25:00,35.29,35.56,35.23,35.29,234290.96156368885,14.8238,14.9372,14.7986,14.8238,234290.9616
2008-10-28 10:30:00,35.29,35.5,35.26,35.33,275744.4575626394,14.8238,14.912,14.8112,14.8406,275744.4576
2008-10-28 10:35:00,35.32,35.49,35.28,35.31,246753.2467532468,14.8364,14.9078,14.8196,14.8322,246753.2468
2008-10-28 10:40:00,35.29,35.35,34.94,35.02,324544.14272596093,14.8238,14.849,14.6768,14.7104,324544.1427
2008-10-28 10:45:00,35.01,35.08,34.85,34.89,385412.56723074906,14.7062,14.7356,14.639,14.6558,385412.5672
2008-10-28 10:50:00,34.91,35.04,34.67,34.67,475403.3844942936,14.6642,14.7188,14.5634,14.5634,475403.3845
2008-10-28 10:55:00,34.68,34.69,34.3,34.45,415584.4155844156,14.5676,14.5718,14.4079,14.471,415584.4156
2008-10-28 11:00:00,34.44,35.14,34.43,35.12,350518.1686999869,14.4668,14.7608,14.4626,14.7524,350518.1687
2008-10-28 11:05:00,35.13,35.39,34.96,34.97,383313.6560409288,14.7566,14.8658,14.6852,14.6894,383313.656
2008-10-28 11:10:00,34.97,35.14,34.86,35.13,266036.9933097206,14.6894,14.7608,14.6432,14.7566,266036.9933
2008-10-28 11:15:00,35.16,35.29,35.07,35.2,226420.0446018628,14.7692,14.8238,14.7314,14.786,226420.0446
2008-10-28 11:20:00,35.2,35.25,34.74,34.78,317197.95356158994,14.786,14.807,14.5928,14.6096,317197.9536
2008-10-28 11:25:00,34.78,35.04,34.75,35.02,158992.52262888628,14.6096,14.7188,14.597,14.7104,158992.5226
2008-10-28 11:30:00,34.99,35.45,34.98,35.42,289256.19834710745,14.6978,14.891,14.6936,14.8784,289256.1983
2008-10-28 11:35:00,35.41,35.52,35.28,35.36,243604.87996851635,14.8742,14.9204,14.8196,14.8532,243604.88
2008-10-28 11:40:00,35.36,35.49,35.16,35.35,263282.1723730815,14.8532,14.9078,14.7692,14.849,263282.1724
2008-10-28 11:45:00,35.35,35.42,35.04,35.07,169093.53272989637,14.849,14.8784,14.7188,14.7314,169093.5327
2008-10-28 11:50:00,35.07,35.16,34.96,35.1,150596.87786960514,14.7314,14.7692,14.6852,14.744,150596.8779
2008-10-28 11:55:00,35.08,35.16,34.99,35.04,165420.43814771087,14.7356,14.7692,14.6978,14.7188,165420.4381
2008-10-28 12:00:00,35.02,35.16,34.91,35.1,179850.45257772531,14.7104,14.7692,14.6642,14.744,179850.4526
2008-10-28 12:05:00,35.1,35.45,35.03,35.45,219205.0373868556,14.744,14.891,14.7146,14.891,219205.0374
2008-10-28 12:10:00,35.44,35.56,35.42,35.54,186803.095894005,14.8868,14.9372,14.8784,14.9288,186803.0959
2008-10-28 12:15:00,35.55,35.65,35.44,35.5,161747.3435655254,14.933,14.975,14.8868,14.912,161747.3436
2008-10-28 12:20:00,35.49,35.52,35.26,35.32,130263.67571822116,14.9078,14.9204,14.8112,14.8364,130263.6757
2008-10-28 12:25:00,35.29,35.29,35.07,35.13,131444.3132624951,14.8238,14.8238,14.7314,14.7566,131444.3133
2008-10-28 12:30:00,35.15,35.31,35.04,35.23,179456.906729634,14.765,14.8322,14.7188,14.7986,179456.9067
2008-10-28 12:35:00,35.24,35.43,35.24,35.31,94844.54939000394,14.8028,14.8826,14.8028,14.8322,94844.5494
2008-10-28 12:40:00,35.32,35.51,35.25,35.45,91171.45480781845,14.8364,14.9162,14.807,14.891,91171.4548
2008-10-28 12:45:00,35.47,35.61,35.41,35.55,95762.82303555032,14.8994,14.9582,14.8742,14.933,95762.823
2008-10-28 12:50:00,35.56,35.76,35.47,35.57,211202.93847566567,14.9372,15.0212,14.8994,14.9414,211202.9385
2008-10-28 12:55:00,35.56,35.74,35.52,35.71,141414.14141414143,14.9372,15.0128,14.9204,15.0002,141414.1414
2008-10-28 13:00:00,35.72,35.82,35.71,35.76,149153.8764266037,15.0044,15.0464,15.0002,15.0212,149153.8764
2008-10-28 13:05:00,35.75,36.08,35.75,36.0,256198.347107438,15.017,15.1556,15.017,15.122,256198.3471
2008-10-28 13:10:00,35.97,36.13,35.96,36.07,197166.4698937426,15.1094,15.1767,15.1052,15.1514,197166.4699
2008-10-28 13:15:00,36.07,36.09,35.68,35.68,112422.9306047488,15.1514,15.1598,14.9876,14.9876,112422.9306
2008-10-28 13:20:00,35.68,35.84,35.68,35.73,108356.290174472,14.9876,15.0548,14.9876,15.0086,108356.2902
2008-10-28 13:25:00,35.71,35.71,35.45,35.6,102190.73855437493,15.0002,15.0002,14.891,14.954,102190.7386
2008-10-28 13:30:00,35.61,35.73,35.5,35.63,119113.21002230092,14.9582,15.0086,14.912,14.9666,119113.21
2008-10-28 13:35:00,35.65,35.65,35.42,35.47,83300.5378459924,14.975,14.975,14.8784,14.8994,83300.5378
2008-10-28 13:40:00,35.47,35.49,35.26,35.34,166863.4395907123,14.8994,14.9078,14.8112,14.8448,166863.4396
2008-10-28 13:45:00,35.32,35.51,35.32,35.4,95238.09523809524,14.8364,14.9162,14.8364,14.87,95238.0952
2008-10-28 13:50:00,35.39,35.41,35.07,35.18,122917.4865538502,14.8658,14.8742,14.7314,14.7776,122917.4866
2008-10-28 13:55:00,35.17,35.2,34.94,35.07,200052.4727797456,14.7734,14.786,14.6768,14.7314,200052.4728
2008-10-28 14:00:00,35.06,35.32,35.05,35.2,127115.30893349076,14.7272,14.8364,14.723,14.786,127115.3089
2008-10-28 14:05:00,35.2,35.57,35.2,35.44,174996.72045126592,14.786,14.9414,14.786,14.8868,174996.7205
2008-10-28 14:10:00,35.45,35.77,35.42,35.66,130919.58546504,14.891,15.0254,14.8784,14.9792,130919.5855
2008-10-28 14:15:00,35.65,35.73,35.54,35.59,141151.77751541388,14.975,15.0086,14.9288,14.9498,141151.7775
2008-10-28 14:20:00,35.59,36.03,35.59,36.0,215663.12475403387,14.9498,15.1346,14.9498,15.122,215663.1248
2008-10-28 14:25:00,35.99,36.21,35.83,36.1,184048.27495736588,15.1178,15.2103,15.0506,15.1641,184048.275
2008-10-28 14:30:00,36.1,36.58,36.1,36.38,332677.4235865145,15.1641,15.3657,15.1641,15.2817,332677.4236
2008-10-28 14:35:00,36.38,36.38,35.98,36.12,237439.32834841928,15.2817,15.2817,15.1136,15.1725,237439.3283
2008-10-28 14:40:00,36.12,36.7,36.01,36.59,327561.32756132755,15.1725,15.4161,15.1262,15.3699,327561.3276
2008-10-28 14:45:00,36.58,36.7,36.32,36.54,219467.40128558312,15.3657,15.4161,15.2565,15.3489,219467.4013
2008-10-28 14:50:00,36.53,36.93,36.45,36.9,301587.3015873016,15.3447,15.5127,15.3111,15.5001,301587.3016
2008-10-28 14:55:00,36.9,37.06,36.71,36.79,317329.1355109537,15.5001,15.5673,15.4203,15.4539,317329.1355
2008-10-28 15:00:00,36.79,36.89,36.41,36.55,307884.03515676246,15.4539,15.4959,15.2943,15.3531,307884.0352
2008-10-28 15:05:00,36.55,36.55,36.3,36.4,192837.4655647383,15.3531,15.3531,15.2481,15.2901,192837.4656
2008-10-28 15:10:00,36.4,36.92,36.4,36.8,326511.8719664174,15.2901,15.5085,15.2901,15.4581,326511.872
2008-10-28 15:15:00,36.78,37.12,36.59,37.05,270103.6337399974,15.4497,15.5925,15.3699,15.5631,270103.6337
2008-10-28 15:20:00,37.05,37.39,37.05,37.17,506887.0523415978,15.5631,15.7059,15.5631,15.6135,506887.0523
2008-10-28 15:25:00,37.17,37.35,37.01,37.2,501770.95631641085,15.6135,15.6891,15.5463,15.6261,501770.9563
2008-10-28 15:30:00,37.21,37.26,36.58,37.07,426734.88128033583,15.6303,15.6513,15.3657,15.5715,426734.8813
2008-10-28 15:35:00,37.08,37.73,37.05,37.67,642791.551882461,15.5757,15.8487,15.5631,15.8235,642791.5519
2008-10-28 15:40:00,37.67,37.84,37.55,37.71,686343.9590712318,15.8235,15.8949,15.7731,15.8403,686343.9591
2008-10-28 15:45:00,37.7,37.71,37.42,37.59,591499.4096812279,15.8361,15.8403,15.7185,15.7899,591499.4097
2008-10-28 15:50:00,37.59,37.92,37.54,37.89,685032.1395775941,15.7899,15.9286,15.7689,15.916,685032.1396
2008-10-28 15:55:00,37.91,38.77,37.84,38.59,1594647.7764659584,15.9244,16.2856,15.8949,16.21,1594647.7765
2008-10-29 09:30:00,38.24,39.23,38.21,39.2,456906.7296340024,16.2135,16.6333,16.2008,16.6205,456906.7296
2008-10-29 09:35:00,39.24,39.24,38.77,38.92,364029.90948445495,16.6375,16.6375,16.4382,16.5018,364029.9095
2008-10-29 09:40:00,38.95,39.7,38.92,39.69,392889.9383444838,16.5145,16.8325,16.5018,16.8283,392889.9383
2008-10-29 09:45:00,39.67,39.9,39.52,39.81,485373.21264594,16.8198,16.9173,16.7562,16.8792,485373.2126
2008-10-29 09:50:00,39.81,39.81,39.35,39.35,597796.1432506887,16.8792,16.8792,16.6841,16.6841,597796.1433
2008-10-29 09:55:00,39.36,39.63,39.31,39.44,308277.58100485377,16.6884,16.8029,16.6672,16.7223,308277.581
2008-10-29 10:00:00,39.43,39.5,39.13,39.41,382788.9282434737,16.7181,16.7477,16.5909,16.7096,382788.9282
2008-10-29 10:05:00,39.43,39.9,39.4,39.85,276269.1853600945,16.7181,16.9173,16.7053,16.8961,276269.1854
2008-10-29 10:10:00,39.85,40.1,39.73,40.04,303161.4849796668,16.8961,17.0021,16.8453,16.9767,303161.485
2008-10-29 10:15:00,40.05,40.39,40.04,40.05,441427.2596090778,16.9809,17.1251,16.9767,16.9809,441427.2596
2008-10-29 10:20:00,40.07,40.1,39.74,39.81,315361.4062704972,16.9894,17.0021,16.8495,16.8792,315361.4063
2008-10-29 10:25:00,39.81,39.99,39.67,39.67,301324.9376885741,16.8792,16.9555,16.8198,16.8198,301324.9377
2008-10-29 10:30:00,39.71,39.81,39.33,39.37,274826.18391709303,16.8368,16.8792,16.6757,16.6926,274826.1839
2008-10-29 10:35:00,39.37,39.76,39.1,39.29,574970.4840613932,16.6926,16.858,16.5781,16.6587,574970.4841
2008-10-29 10:40:00,39.29,39.39,38.79,39.26,374130.91958546505,16.6587,16.7011,16.4467,16.646,374130.9196
2008-10-29 10:45:00,39.25,39.37,39.0,39.08,289780.92614456255,16.6417,16.6926,16.5357,16.5697,289780.9261
2008-10-29 10:50:00,39.05,39.33,38.76,38.79,187852.5514889152,16.5569,16.6757,16.434,16.4467,187852.5515
2008-10-29 10:55:00,38.79,38.95,38.73,38.79,194149.285058376,16.4467,16.5145,16.4213,16.4467,194149.2851
2008-10-29 11:00:00,38.79,39.11,38.65,39.08,209759.9370326643,16.4467,16.5824,16.3873,16.5697,209759.937
2008-10-29 11:05:00,39.09,39.15,38.95,39.09,176046.17604617606,16.5739,16.5993,16.5145,16.5739,176046.176
2008-10-29 11:10:00,39.09,39.1,38.7,38.98,257510.1666010757,16.5739,16.5781,16.4085,16.5273,257510.1666
2008-10-29 11:15:00,38.98,39.2,38.75,39.2,191263.2821723731,16.5273,16.6205,16.4297,16.6205,191263.2822
2008-10-29 11:20:00,39.19,39.54,39.19,39.44,203463.20346320348,16.6163,16.7647,16.6163,16.7223,203463.2035
2008-10-29 11:25:00,39.4,39.49,39.32,39.39,210547.02872884693,16.7053,16.7435,16.6714,16.7011,210547.0287
2008-10-29 11:30:00,39.4,39.63,39.4,39.59,145480.7818444182,16.7053,16.8029,16.7053,16.7859,145480.7818
2008-10-29 11:35:00,39.62,39.75,39.49,39.53,210284.66483011932,16.7986,16.8537,16.7435,16.7605,210284.6648
2008-10-29 11:40:00,39.54,39.57,39.33,39.41,167781.71323625869,16.7647,16.7774,16.6757,16.7096,167781.7132
2008-10-29 11:45:00,39.41,39.74,39.33,39.7,181555.81791945428,16.7096,16.8495,16.6757,16.8325,181555.8179
2008-10-29 11:50:00,39.7,39.74,39.59,39.62,200314.83667847305,16.8325,16.8495,16.7859,16.7986,200314.8367
2008-10-29 11:55:00,39.63,39.65,39.33,39.53,189164.3709825528,16.8029,16.8113,16.6757,16.7605,189164.371
2008-10-29 12:00:00,39.53,39.59,39.14,39.21,193099.82946346584,16.7605,16.7859,16.5951,16.6248,193099.8295
2008-10-29 12:05:00,39.2,39.4,39.18,39.27,239931.78538633088,16.6205,16.7053,16.6121,16.6502,239931.7854
2008-10-29 12:10:00,39.25,39.27,39.08,39.11,127508.85478158206,16.6417,16.6502,16.5697,16.5824,127508.8548
2008-10-29 12:15:00,39.08,39.15,38.95,39.11,152433.4251606979,16.5697,16.5993,16.5145,16.5824,152433.4252
2008-10-29 12:20:00,39.1,39.4,39.08,39.37,106257.37898465172,16.5781,16.7053,16.5697,16.6926,106257.379
2008-10-29 12:25:00,39.37,39.6,39.33,39.6,88023.08802308803,16.6926,16.7901,16.6757,16.7901,88023.088
2008-10-29 12:30:00,39.6,39.88,39.58,39.69,224452.31536140628,16.7901,16.9089,16.7817,16.8283,224452.3154
2008-10-29 12:35:00,39.69,39.91,39.58,39.62,241899.51462678736,16.8283,16.9216,16.7817,16.7986,241899.5146
2008-10-29 12:40:00,39.59,39.65,39.33,39.34,171848.3536665355,16.7859,16.8113,16.6757,16.6799,171848.3537
2008-10-29 12:45:00,39.36,39.53,39.32,39.53,97205.82447855176,16.6884,16.7605,16.6714,16.7605,97205.8245
2008-10-29 12:50:00,39.54,39.7,39.5,39.56,88154.26997245179,16.7647,16.8325,16.7477,16.7732,88154.27
2008-10-29 12:55:00,39.55,39.69,39.17,39.21,131575.49521185886,16.7689,16.8283,16.6078,16.6248,131575.4952
2008-10-29 13:00:00,39.22,39.31,39.06,39.17,123573.39630066905,16.629,16.6672,16.5612,16.6078,123573.3963
2008-10-29 13:05:00,39.18,39.32,39.14,39.25,139052.8663255936,16.6121,16.6714,16.5951,16.6417,139052.8663
2008-10-29 13:10:00,39.27,39.33,39.21,39.24,115571.2973894792,16.6502,16.6757,16.6248,16.6375,115571.2974
2008-10-29 13:15:00,39.24,39.3,38.9,39.0,211858.84822248452,16.6375,16.6629,16.4933,16.5357,211858.8482
2008-10-29 13:20:00,39.0,39.3,38.97,39.28,117014.29883248064,16.5357,16.6629,16.523,16.6545,117014.2988
2008-10-29 13:25:00,39.28,39.37,39.17,39.21,88023.08802308803,16.6545,16.6926,16.6078,16.6248,88023.088
2008-10-29 13:30:00,39.17,39.59,39.17,39.57,159779.61432506886,16.6078,16.7859,16.6078,16.7774,159779.6143
2008-10-29 13:35:00,39.56,39.84,39.48,39.59,198740.65328610784,16.7732,16.8919,16.7393,16.7859,198740.6533
2008-10-29 13:40:00,39.61,39.78,39.59,39.69,135642.13564213563,16.7944,16.8665,16.7859,16.8283,135642.1356
2008-10-29 13:45:00,39.69,39.75,39.61,39.62,129345.4020726748,16.8283,16.8537,16.7944,16.7986,129345.4021
2008-10-29 13:50:00,39.62,39.74,39.59,39.72,124754.03384494294,16.7986,16.8495,16.7859,16.841,124754.0338
2008-10-29 13:55:00,39.72,39.73,39.28,39.28,132100.22300931392,16.841,16.8453,16.6545,16.6545,132100.223
2008-10-29 14:00:00,39.29,39.39,39.26,39.26,125541.12554112554,16.6587,16.7011,16.646,16.646,125541.1255
2008-10-29 14:05:00,39.26,39.27,39.14,39.17,122130.3948576676,16.646,16.6502,16.5951,16.6078,122130.3949
2008-10-29 14:10:00,39.19,39.32,39.11,39.23,134067.95224977043,16.6163,16.6714,16.5824,16.6333,134067.9522
2008-10-29 14:15:00,39.23,39.42,38.7,39.17,343565.5253837072,16.6333,16.7138,16.4085,16.6078,343565.5254
2008-10-29 14:20:00,39.14,39.54,38.59,38.82,480781.84441820806,16.5951,16.7647,16.3619,16.4594,480781.8444
2008-10-29 14:25:00,38.8,38.96,38.53,38.81,478289.3873802965,16.4509,16.5188,16.3365,16.4552,478289.3874
2008-10-29 14:30:00,38.82,38.88,38.24,38.34,412567.2307490489,16.4594,16.4849,16.2135,16.2559,412567.2307
2008-10-29 14:35:00,38.34,38.92,38.28,38.9,287288.4691066509,16.2559,16.5018,16.2305,16.4933,287288.4691
2008-10-29 14:40:00,38.92,39.14,38.79,38.85,359176.17735799553,16.5018,16.5951,16.4467,16.4721,359176.1774
2008-10-29 14:45:00,38.8,39.09,38.67,39.02,249901.6135379772,16.4509,16.5739,16.3958,16.5442,249901.6135
2008-10-29 14:50:00,39.02,39.02,38.5,38.5,261183.2611832612,16.5442,16.5442,16.3238,16.3238,261183.2612
2008-10-29 14:55:00,38.5,38.98,38.43,38.85,300537.84599239146,16.3238,16.5273,16.2941,16.4721,300537.846
2008-10-29 15:00:00,38.87,39.1,38.72,38.8,277581.0048537321,16.4806,16.5781,16.417,16.4509,277581.0049
2008-10-29 15:05:00,38.82,39.02,38.7,38.76,250426.34133543223,16.4594,16.5442,16.4085,16.434,250426.3413
2008-10-29 15:10:00,38.75,39.21,38.65,39.19,297520.6611570248,16.4297,16.6248,16.3873,16.6163,297520.6612
2008-10-29 15:15:00,39.2,39.76,39.07,39.74,418601.6004197823,16.6205,16.858,16.5654,16.8495,418601.6004
2008-10-29 15:20:00,39.74,40.15,39.72,39.98,540076.085530631,16.8495,17.0233,16.841,16.9513,540076.0855
2008-10-29 15:25:00,40.0,40.2,39.79,39.8,423717.6964449692,16.9597,17.0445,16.8707,16.8749,423717.6964
2008-10-29 15:30:00,39.79,40.23,39.24,39.26,689492.3258559622,16.8707,17.0573,16.6375,16.646,689492.3259
2008-10-29 15:35:00,39.25,39.46,39.07,39.39,944510.0354191264,16.6417,16.7308,16.5654,16.7011,944510.0354
2008-10-29 15:40:00,39.41,39.72,39.38,39.61,718352.3547159911,16.7096,16.841,16.6969,16.7944,718352.3547
2008-10-29 15:45:00,39.62,39.79,39.51,39.53,890200.7083825266,16.7986,16.8707,16.752,16.7605,890200.7084
2008-10-29 15:50:00,39.53,39.78,38.67,38.72,1101141.2829594647,16.7605,16.8665,16.3958,16.417,1101141.283
2008-10-29 15:55:00,38.72,39.02,37.33,37.77,1375705.1029778302,16.417,16.5442,15.8277,16.0142,1375705.103
2008-10-30 09:30:00,39.07,39.56,39.07,39.52,433556.3426472517,16.5654,16.7732,16.5654,16.7562,433556.3426
2008-10-30 09:35:00,39.52,39.62,39.21,39.27,521579.4306703398,16.7562,16.7986,16.6248,16.6502,521579.4307
2008-10-30 09:40:00,39.27,39.83,39.07,39.61,365735.2748261839,16.6502,16.8877,16.5654,16.7944,365735.2748
2008-10-30 09:45:00,39.62,39.87,39.56,39.56,297520.6611570248,16.7986,16.9046,16.7732,16.7732,297520.6612
2008-10-30 09:50:00,39.59,39.63,39.27,39.27,262363.8987275351,16.7859,16.8029,16.6502,16.6502,262363.8987
2008-10-30 09:55:00,39.27,39.41,38.99,39.4,266824.0850059032,16.6502,16.7096,16.5315,16.7053,266824.085
2008-10-30 10:00:00,39.41,39.62,39.09,39.33,274170.2741702742,16.7096,16.7986,16.5739,16.6757,274170.2742
2008-10-30 10:05:00,39.35,39.58,39.23,39.37,229043.6835891381,16.6841,16.7817,16.6333,16.6926,229043.6836
2008-10-30 10:10:00,39.37,39.56,39.19,39.22,181031.0901219992,16.6926,16.7732,16.6163,16.629,181031.0901
2008-10-30 10:15:00,39.22,39.27,38.81,38.82,222091.0402728585,16.629,16.6502,16.4552,16.4594,222091.0403
2008-10-30 10:20:00,38.83,39.02,38.75,38.88,198215.9254886528,16.4637,16.5442,16.4297,16.4849,198215.9255
2008-10-30 10:25:00,38.88,39.16,38.85,38.89,187459.00564082383,16.4849,16.6036,16.4721,16.4891,187459.0056
2008-10-30 10:30:00,38.9,39.1,38.71,39.01,148497.96667978488,16.4933,16.5781,16.4128,16.54,148497.9667
2008-10-30 10:35:00,39.01,39.05,38.71,38.77,318247.40915650007,16.54,16.5569,16.4128,16.4382,318247.4092
2008-10-30 10:40:00,38.74,38.79,38.47,38.51,235733.9630066903,16.4255,16.4467,16.311,16.328,235733.963
2008-10-30 10:45:00,38.51,38.92,38.49,38.88,280335.8257903713,16.328,16.5018,16.3195,16.4849,280335.8258
2008-10-30 10:50:00,38.89,39.2,38.73,39.15,221828.6763741309,16.4891,16.6205,16.4213,16.5993,221828.6764
2008-10-30 10:55:00,39.15,39.21,38.84,38.85,245834.9731077004,16.5993,16.6248,16.4679,16.4721,245834.9731
2008-10-30 11:00:00,38.85,39.27,38.84,39.22,267873.54060081334,16.4721,16.6502,16.4679,16.629,267873.5406
2008-10-30 11:05:00,39.23,39.33,39.07,39.19,239931.78538633088,16.6333,16.6757,16.5654,16.6163,239931.7854
2008-10-30 11:10:00,39.22,39.32,38.98,39.12,256985.43880362064,16.629,16.6714,16.5273,16.5866,256985.4388
2008-10-30 11:15:00,39.11,39.19,38.65,38.82,216187.85255148893,16.5824,16.6163,16.3873,16.4594,216187.8526
2008-10-30 11:20:00,38.82,39.02,38.76,38.92,220123.31103240195,16.4594,16.5442,16.434,16.5018,220123.311
2008-10-30 11:25:00,38.91,38.91,38.66,38.77,205824.4785517513,16.4976,16.4976,16.3916,16.4382,205824.4786
2008-10-30 11:30:00,38.79,38.98,38.47,38.49,260789.7153351699,16.4467,16.5273,16.311,16.3195,260789.7153
2008-10-30 11:35:00,38.5,38.56,38.31,38.52,193886.92115964845,16.3238,16.3492,16.2432,16.3322,193886.9212
2008-10-30 11:40:00,38.52,38.74,38.38,38.74,149809.78617342253,16.3322,16.4255,16.2729,16.4255,149809.7862
2008-10-30 11:45:00,38.72,38.72,38.24,38.4,192837.4655647383,16.417,16.417,16.2135,16.2814,192837.4656
2008-10-30 11:50:00,38.4,38.55,38.12,38.19,229699.59333595692,16.2814,16.345,16.1626,16.1923,229699.5933
2008-10-30 11:55:00,38.18,38.34,38.14,38.24,215794.30670339763,16.1881,16.2559,16.1711,16.2135,215794.3067
2008-10-30 12:00:00,38.2,38.44,38.15,38.44,246490.88285451924,16.1966,16.2983,16.1754,16.2983,246490.8829
2008-10-30 12:05:00,38.43,38.5,38.16,38.18,223402.8597664961,16.2941,16.3238,16.1796,16.1881,223402.8598
2008-10-30 12:10:00,38.18,38.27,38.06,38.24,184310.6388560934,16.1881,16.2262,16.1372,16.2135,184310.6389
2008-10-30 12:15:00,38.24,38.43,38.07,38.32,163190.34500852684,16.2135,16.2941,16.1414,16.2474,163190.345
2008-10-30 12:20:00,38.33,38.57,38.31,38.53,110061.65551620098,16.2517,16.3534,16.2432,16.3365,110061.6555
2008-10-30 12:25:00,38.53,38.57,38.33,38.57,125409.94359176178,16.3365,16.3534,16.2517,16.3534,125409.9436
2008-10-30 12:30:00,38.56,38.93,38.5,38.82,232585.59622195983,16.3492,16.5061,16.3238,16.4594,232585.5962
2008-10-30 12:35:00,38.82,39.08,38.75,39.02,173291.35510953693,16.4594,16.5697,16.4297,16.5442,173291.3551
2008-10-30 12:40:00,39.02,39.07,38.85,38.85,127246.49088285452,16.5442,16.5654,16.4721,16.4721,127246.4909
2008-10-30 12:45:00,38.85,38.95,38.7,38.93,170405.35222353405,16.4721,16.5145,16.4085,16.5061,170405.3522
2008-10-30 12:50:00,38.92,38.93,38.48,38.53,338842.9752066116,16.5018,16.5061,16.3153,16.3365,338842.9752
2008-10-30 12:55:00,38.54,38.56,38.34,38.49,174996.72045126592,16.3407,16.3492,16.2559,16.3195,174996.7205
2008-10-30 13:00:00,38.47,38.63,38.32,38.63,153351.69880624427,16.311,16.3789,16.2474,16.3789,153351.6988
2008-10-30 13:05:00,38.63,38.99,38.62,38.99,130919.58546504,16.3789,16.5315,16.3746,16.5315,130919.5855
2008-10-30 13:10:00,38.99,39.34,38.98,39.24,188246.09733700645,16.5315,16.6799,16.5273,16.6375,188246.0973
2008-10-30 13:15:00,39.24,39.24,39.06,39.1,110455.20136429228,16.6375,16.6375,16.5612,16.5781,110455.2014
2008-10-30 13:20:00,39.11,39.11,38.8,38.83,146005.50964187327,16.5824,16.5824,16.4509,16.4637,146005.5096
2008-10-30 13:25:00,38.8,38.87,38.56,38.57,144037.78040141676,16.4509,16.4806,16.3492,16.3534,144037.7804
2008-10-30 13:30:00,38.57,38.84,38.56,38.79,110979.92916174736,16.3534,16.4679,16.3492,16.4467,110979.9292
2008-10-30 13:35:00,38.79,38.9,38.69,38.73,219336.2193362193,16.4467,16.4933,16.4043,16.4213,219336.2193
2008-10-30 13:40:00,38.72,38.73,38.24,38.37,175783.8121474485,16.417,16.4213,16.2135,16.2686,175783.8121
2008-10-30 13:45:00,38.36,38.47,38.32,38.44,92089.72845336482,16.2644,16.311,16.2474,16.2983,92089.7285
2008-10-30 13:50:00,38.44,38.84,38.4,38.81,166994.6215400761,16.2983,16.4679,16.2814,16.4552,166994.6215
2008-10-30 13:55:00,38.79,38.92,38.7,38.82,161222.61576807033,16.4467,16.5018,16.4085,16.4594,161222.6158
2008-10-30 14:00:00,38.82,39.03,38.77,38.94,161484.97966679785,16.4594,16.5485,16.4382,16.5103,161484.9797
2008-10-30 14:05:00,38.95,39.19,38.92,39.11,160829.06991997905,16.5145,16.6163,16.5018,16.5824,160829.0699
2008-10-30 14:10:00,39.11,39.24,39.04,39.09,116358.38908566182,16.5824,16.6375,16.5527,16.5739,116358.3891
2008-10-30 14:15:00,39.07,39.2,39.02,39.08,187721.3695395513,16.5654,16.6205,16.5442,16.5697,187721.3695
2008-10-30 14:20:00,39.08,39.23,38.92,39.16,403778.0401416765,16.5697,16.6333,16.5018,16.6036,403778.0401
2008-10-30 14:25:00,39.17,39.64,39.15,39.41,265249.901613538,16.6078,16.8071,16.5993,16.7096,265249.9016
2008-10-30 14:30:00,39.39,39.46,39.24,39.43,213039.4857667585,16.7011,16.7308,16.6375,16.7181,213039.4858
2008-10-30 14:35:00,39.44,39.62,39.4,39.51,193886.92115964845,16.7223,16.7986,16.7053,16.752,193886.9212
2008-10-30 14:40:00,39.5,39.64,39.27,39.38,164764.52840089204,16.7477,16.8071,16.6502,16.6969,164764.5284
2008-10-30 14:45:00,39.37,39.52,39.28,39.52,116883.11688311688,16.6926,16.7562,16.6545,16.7562,116883.1169
2008-10-30 14:50:00,39.53,39.64,39.41,39.44,142332.4150596878,16.7605,16.8071,16.7096,16.7223,142332.4151
2008-10-30 14:55:00,39.42,39.58,39.33,39.56,246753.2467532468,16.7138,16.7817,16.6757,16.7732,246753.2468
2008-10-30 15:00:00,39.56,39.72,39.43,39.7,320346.32034632034,16.7732,16.841,16.7181,16.8325,320346.3203
2008-10-30 15:05:00,39.69,40.02,39.67,39.82,306834.5795618523,16.8283,16.9682,16.8198,16.8834,306834.5796
2008-10-30 15:10:00,39.81,39.94,39.72,39.78,313656.0409287682,16.8792,16.9343,16.841,16.8665,313656.0409
2008-10-30 15:15:00,39.79,39.82,39.13,39.14,910009.1827364556,16.8707,16.8834,16.5909,16.5951,910009.1827
2008-10-30 15:20:00,39.14,39.32,38.88,39.27,442083.1693558967,16.5951,16.6714,16.4849,16.6502,442083.1694
2008-10-30 15:25:00,39.27,39.42,39.09,39.35,256198.347107438,16.6502,16.7138,16.5739,16.6841,256198.3471
2008-10-30 15:30:00,39.36,39.42,38.53,38.76,616423.9800603437,16.6884,16.7138,16.3365,16.434,616423.9801
2008-10-30 15:35:00,38.76,38.89,38.41,38.82,374786.8293322839,16.434,16.4891,16.2856,16.4594,374786.8293
2008-10-30 15:40:00,38.83,39.08,38.27,38.51,605798.2421618785,16.4637,16.5697,16.2262,16.328,605798.2422
2008-10-30 15:45:00,38.51,38.88,38.31,38.76,487865.66968385153,16.328,16.4849,16.2432,16.434,487865.6697
2008-10-30 15:50:00,38.76,39.12,38.65,39.11,396431.8509773056,16.434,16.5866,16.3873,16.5824,396431.851
2008-10-30 15:55:00,39.11,39.55,39.08,39.45,963662.6000262364,16.5824,16.7689,16.5697,16.7265,963662.6
2008-10-31 09:30:00,38.72,39.06,38.5,38.78,296340.02361275087,16.417,16.5612,16.3238,16.4425,296340.0236
2008-10-31 09:35:00,38.77,38.95,38.65,38.91,218417.94569067296,16.4382,16.5145,16.3873,16.4976,218417.9457
2008-10-31 09:40:00,38.93,38.98,38.37,38.39,224845.8612094976,16.5061,16.5273,16.2686,16.2771,224845.8612
2008-10-31 09:45:00,38.41,38.68,38.34,38.54,257641.34855043943,16.2856,16.4001,16.2559,16.3407,257641.3486
2008-10-31 09:50:00,38.53,38.67,38.38,38.48,160697.88797061524,16.3365,16.3958,16.2729,16.3153,160697.888
2008-10-31 09:55:00,38.49,38.75,38.37,38.6,229306.04748786567,16.3195,16.4297,16.2686,16.3661,229306.0475
2008-10-31 10:00:00,38.57,39.17,38.55,39.15,246753.2467532468,16.3534,16.6078,16.345,16.5993,246753.2468
2008-10-31 10:05:00,39.15,39.45,39.02,39.43,273514.3644234553,16.5993,16.7265,16.5442,16.7181,273514.3644
2008-10-31 10:10:00,39.45,39.69,39.33,39.68,261839.17093008003,16.7265,16.8283,16.6757,16.8241,261839.1709
2008-10-31 10:15:00,39.68,39.72,39.41,39.7,226813.5904499541,16.8241,16.841,16.7096,16.8325,226813.5904
2008-10-31 10:20:00,39.66,39.94,39.66,39.86,226420.0446018628,16.8156,16.9343,16.8156,16.9004,226420.0446
2008-10-31 10:25:00,39.87,39.92,39.67,39.69,211202.93847566567,16.9046,16.9258,16.8198,16.8283,211202.9385
2008-10-31 10:30:00,39.68,39.85,39.46,39.46,283090.6467270104,16.8241,16.8961,16.7308,16.7308,283090.6467
2008-10-31 10:35:00,39.46,39.52,39.23,39.49,231273.77672832212,16.7308,16.7562,16.6333,16.7435,231273.7767
2008-10-31 10:40:00,39.49,39.54,39.17,39.33,243342.5160697888,16.7435,16.7647,16.6078,16.6757,243342.5161
2008-10-31 10:45:00,39.34,39.35,38.92,38.95,200183.6547291093,16.6799,16.6841,16.5018,16.5145,200183.6547
2008-10-31 10:50:00,38.96,39.18,38.76,39.16,202938.4756657484,16.5188,16.6121,16.434,16.6036,202938.4757
2008-10-31 10:55:00,39.17,39.3,39.01,39.3,192443.91971664692,16.6078,16.6629,16.54,16.6629,192443.9197
2008-10-31 11:00:00,39.3,39.38,39.15,39.37,140364.68581923126,16.6629,16.6969,16.5993,16.6926,140364.6858
2008-10-31 11:05:00,39.37,39.44,39.3,39.41,130919.58546504,16.6926,16.7223,16.6629,16.7096,130919.5855
2008-10-31 11:10:00,39.41,39.64,39.39,39.41,111767.02085792997,16.7096,16.8071,16.7011,16.7096,111767.0209
2008-10-31 11:15:00,39.41,39.87,39.4,39.81,232979.1420700512,16.7096,16.9046,16.7053,16.8792,232979.1421
2008-10-31 11:20:00,39.81,40.1,39.69,39.94,265381.08356290177,16.8792,17.0021,16.8283,16.9343,265381.0836
2008-10-31 11:25:00,39.94,40.11,39.87,40.0,338974.1571559753,16.9343,17.0064,16.9046,16.9597,338974.1572
2008-10-31 11:30:00,40.01,40.06,39.68,39.75,197691.1976911977,16.964,16.9852,16.8241,16.8537,197691.1977
2008-10-31 11:35:00,39.75,39.99,39.57,39.99,268004.72255017713,16.8537,16.9555,16.7774,16.9555,268004.7226
2008-10-31 11:40:00,39.98,40.1,39.82,39.93,127640.03673094582,16.9513,17.0021,16.8834,16.9301,127640.0367
2008-10-31 11:45:00,39.91,40.0,39.54,39.59,207267.4799947528,16.9216,16.9597,16.7647,16.7859,207267.48
2008-10-31 11:50:00,39.6,39.9,39.53,39.85,128033.58257903712,16.7901,16.9173,16.7605,16.8961,128033.5826
2008-10-31 11:55:00,39.81,39.89,39.68,39.84,81857.53640299095,16.8792,16.9131,16.8241,16.8919,81857.5364
2008-10-31 12:00:00,39.84,39.86,39.65,39.81,78709.16961826052,16.8919,16.9004,16.8113,16.8792,78709.1696
2008-10-31 12:05:00,39.81,39.81,39.61,39.75,207792.2077922078,16.8792,16.8792,16.7944,16.8537,207792.2078
2008-10-31 12:10:00,39.76,39.88,39.62,39.77,121868.03095894006,16.858,16.9089,16.7986,16.8622,121868.031
2008-10-31 12:15:00,39.77,39.8,39.38,39.4,225501.7709563164,16.8622,16.8749,16.6969,16.7053,225501.771
2008-10-31 12:20:00,39.4,39.59,39.35,39.46,168568.8049324413,16.7053,16.7859,16.6841,16.7308,168568.8049
2008-10-31 12:25:00,39.46,39.81,39.46,39.62,112422.9306047488,16.7308,16.8792,16.7308,16.7986,112422.9306
2008-10-31 12:30:00,39.63,39.72,39.4,39.43,175521.448248721,16.8029,16.841,16.7053,16.7181,175521.4482
2008-10-31 12:35:00,39.43,39.43,39.23,39.4,248065.06624688444,16.7181,16.7181,16.6333,16.7053,248065.0662
2008-10-31 12:40:00,39.41,39.53,39.39,39.51,45782.50032795488,16.7096,16.7605,16.7011,16.752,45782.5003
2008-10-31 12:45:00,39.53,39.53,39.3,39.41,218286.7637413092,16.7605,16.7605,16.6629,16.7096,218286.7637
2008-10-31 12:50:00,39.41,39.58,39.38,39.55,79627.4432638069,16.7096,16.7817,16.6969,16.7689,79627.4433
2008-10-31 12:55:00,39.55,39.62,39.52,39.52,84743.53928899384,16.7689,16.7986,16.7562,16.7562,84743.5393
2008-10-31 13:00:00,39.5,39.71,39.48,39.7,82906.99199790109,16.7477,16.8368,16.7393,16.8325,82906.992
2008-10-31 13:05:00,39.69,39.89,39.62,39.72,83038.17394726486,16.8283,16.9131,16.7986,16.841,83038.1739
2008-10-31 13:10:00,39.72,39.87,39.68,39.8,51948.05194805195,16.841,16.9046,16.8241,16.8749,51948.0519
2008-10-31 13:15:00,39.81,40.02,39.78,39.98,88154.26997245179,16.8792,16.9682,16.8665,16.9513,88154.27
2008-10-31 13:20:00,39.98,40.49,39.95,40.42,257641.34855043943,16.9513,17.1675,16.9385,17.1378,257641.3486
2008-10-31 13:25:00,40.4,40.45,40.25,40.37,154401.1544011544,17.1293,17.1505,17.0657,17.1166,154401.1544
2008-10-31 13:30:00,40.36,40.78,40.34,40.76,189295.55293191652,17.1124,17.2905,17.1039,17.282,189295.5529
2008-10-31 13:35:00,40.76,40.94,40.68,40.68,194936.3767545586,17.282,17.3583,17.2481,17.2481,194936.3768
2008-10-31 13:40:00,40.68,40.77,40.46,40.65,133543.22445231536,17.2481,17.2862,17.1548,17.2353,133543.2245
2008-10-31 13:45:00,40.65,40.72,40.53,40.68,155844.15584415584,17.2353,17.265,17.1845,17.2481,155844.1558
2008-10-31 13:50:00,40.68,40.76,40.53,40.55,187721.3695395513,17.2481,17.282,17.1845,17.1929,187721.3695
2008-10-31 13:55:00,40.54,40.55,40.29,40.34,203594.38541256724,17.1887,17.1929,17.0827,17.1039,203594.3854
2008-10-31 14:00:00,40.34,40.54,40.2,40.22,205824.4785517513,17.1039,17.1887,17.0445,17.053,205824.4786
2008-10-31 14:05:00,40.22,40.47,40.2,40.41,303292.66692903056,17.053,17.159,17.0445,17.1336,303292.6669
2008-10-31 14:10:00,40.42,40.69,40.41,40.48,125541.12554112554,17.1378,17.2523,17.1336,17.1633,125541.1255
2008-10-31 14:15:00,40.52,40.55,40.11,40.11,177357.99553981374,17.1802,17.1929,17.0064,17.0064,177357.9955
2008-10-31 14:20:00,40.1,40.25,39.98,40.21,351829.9881936246,17.0021,17.0657,16.9513,17.0488,351829.9882
2008-10-31 14:25:00,40.2,40.66,40.2,40.56,243867.24386724387,17.0445,17.2396,17.0445,17.1972,243867.2439
2008-10-31 14:30:00,40.58,40.82,40.42,40.8,220254.4929817657,17.2057,17.3074,17.1378,17.2989,220254.493
2008-10-31 14:35:00,40.79,41.05,40.74,40.99,204906.2049062049,17.2947,17.4049,17.2735,17.3795,204906.2049
2008-10-31 14:40:00,40.97,41.07,40.81,40.88,207529.84389348025,17.371,17.4134,17.3032,17.3329,207529.8439
2008-10-31 14:45:00,40.91,40.97,40.63,40.85,142332.4150596878,17.3456,17.371,17.2269,17.3201,142332.4151
2008-10-31 14:50:00,40.86,40.91,40.69,40.82,313787.222878132,17.3244,17.3456,17.2523,17.3074,313787.2229
2008-10-31 14:55:00,40.83,41.06,40.76,40.88,205955.66050111505,17.3117,17.4092,17.282,17.3329,205955.6605
2008-10-31 15:00:00,40.88,41.16,40.86,41.0,260658.5333858061,17.3329,17.4516,17.3244,17.3837,260658.5334
2008-10-31 15:05:00,41.02,41.03,40.5,40.72,348681.62140889413,17.3922,17.3965,17.1717,17.265,348681.6214
2008-10-31 15:10:00,40.74,40.82,40.17,40.26,296995.9333595697,17.2735,17.3074,17.0318,17.07,296995.9334
2008-10-31 15:15:00,40.24,40.33,39.94,39.94,259346.71389216845,17.0615,17.0997,16.9343,16.9343,259346.7139
2008-10-31 15:20:00,39.97,40.32,39.73,40.23,386330.8408762954,16.947,17.0954,16.8453,17.0573,386330.8409
2008-10-31 15:25:00,40.23,40.3,39.74,39.81,420700.51160960254,17.0573,17.0869,16.8495,16.8792,420700.5116
2008-10-31 15:30:00,39.82,40.17,39.7,40.1,294634.6582710219,16.8834,17.0318,16.8325,17.0021,294634.6583
2008-10-31 15:35:00,40.1,40.49,40.07,40.49,345664.4365735275,17.0021,17.1675,16.9894,17.1675,345664.4366
2008-10-31 15:40:00,40.46,40.46,39.55,39.83,531024.531024531,17.1548,17.1548,16.7689,16.8877,531024.531
2008-10-31 15:45:00,39.83,40.08,39.69,39.88,344614.9809786173,16.8877,16.9937,16.8283,16.9089,344614.981
2008-10-31 15:50:00,39.88,40.12,39.41,39.53,494162.40325331234,16.9089,17.0106,16.7096,16.7605,494162.4033
2008-10-31 15:55:00,39.54,39.98,39.53,39.75,1101534.828807556,16.7647,16.9513,16.7605,16.8537,1101534.8288
2008-11-03 09:30:00,38.97,39.1,38.84,39.05,317591.49940968124,16.523,16.5781,16.4679,16.5569,317591.4994
2008-11-03 09:35:00,39.05,39.69,39.05,39.59,389479.20766102587,16.5569,16.8283,16.5569,16.7859,389479.2077
2008-11-03 09:40:00,39.56,40.0,39.54,39.68,326249.5080676899,16.7732,16.9597,16.7647,16.8241,326249.5081
2008-11-03 09:45:00,39.66,39.86,39.4,39.59,349075.16725698544,16.8156,16.9004,16.7053,16.7859,349075.1673
2008-11-03 09:50:00,39.59,39.67,39.49,39.57,168568.8049324413,16.7859,16.8198,16.7435,16.7774,168568.8049
2008-11-03 09:55:00,39.58,39.59,39.37,39.37,145611.963793782,16.7817,16.7859,16.6926,16.6926,145611.9638
2008-11-03 10:00:00,39.37,39.56,39.03,39.22,225895.3168044077,16.6926,16.7732,16.5485,16.629,225895.3168
2008-11-03 10:05:00,39.21,39.4,38.98,39.4,199527.74498229043,16.6248,16.7053,16.5273,16.7053,199527.745
2008-11-03 10:10:00,39.4,39.56,39.27,39.55,148760.3305785124,16.7053,16.7732,16.6502,16.7689,148760.3306
2008-11-03 10:15:00,39.53,39.63,39.27,39.3,160697.88797061524,16.7605,16.8029,16.6502,16.6629,160697.888
2008-11-03 10:20:00,39.3,39.38,39.07,39.1,239275.875639512,16.6629,16.6969,16.5654,16.5781,239275.8756
2008-11-03 10:25:00,39.09,39.09,38.88,38.95,249901.6135379772,16.5739,16.5739,16.4849,16.5145,249901.6135
2008-11-03 10:30:00,38.95,39.23,38.88,39.15,187459.00564082383,16.5145,16.6333,16.4849,16.5993,187459.0056
2008-11-03 10:35:00,39.16,39.24,38.99,39.17,160829.06991997905,16.6036,16.6375,16.5315,16.6078,160829.0699
2008-11-03 10:40:00,39.16,39.47,39.13,39.22,195985.83234946872,16.6036,16.735,16.5909,16.629,195985.8323
2008-11-03 10:45:00,39.22,39.63,39.22,39.63,184441.8208054572,16.629,16.8029,16.629,16.8029,184441.8208
2008-11-03 10:50:00,39.64,39.71,39.34,39.37,167519.34933753117,16.8071,16.8368,16.6799,16.6926,167519.3493
2008-11-03 10:55:00,39.36,39.4,39.04,39.11,131837.85911058637,16.6884,16.7053,16.5527,16.5824,131837.8591
2008-11-03 11:00:00,39.1,39.27,38.98,39.03,129345.4020726748,16.5781,16.6502,16.5273,16.5485,129345.4021
2008-11-03 11:05:00,39.04,39.14,39.02,39.14,85661.81293454021,16.5527,16.5951,16.5442,16.5951,85661.8129
2008-11-03 11:10:00,39.13,39.24,39.04,39.08,69132.8873147055,16.5909,16.6375,16.5527,16.5697,69132.8873
2008-11-03 11:15:00,39.08,39.27,39.02,39.15,122523.9407057589,16.5697,16.6502,16.5442,16.5993,122523.9407
2008-11-03 11:20:00,39.17,39.33,39.11,39.15,94057.45769382131,16.6078,16.6757,16.5824,16.5993,94057.4577
2008-11-03 11:25:00,39.16,39.29,39.03,39.1,156237.70169224715,16.6036,16.6587,16.5485,16.5781,156237.7017
2008-11-03 11:30:00,39.1,39.24,39.08,39.16,77134.98622589532,16.5781,16.6375,16.5697,16.6036,77134.9862
2008-11-03 11:35:00,39.15,39.41,39.13,39.34,109799.29161747344,16.5993,16.7096,16.5909,16.6799,109799.2916
2008-11-03 11:40:00,39.33,39.56,39.33,39.48,110455.20136429228,16.6757,16.7732,16.6757,16.7393,110455.2014
2008-11-03 11:45:00,39.48,39.49,39.28,39.31,122130.3948576676,16.7393,16.7435,16.6545,16.6672,122130.3949
2008-11-03 11:50:00,39.3,39.56,39.3,39.53,116883.11688311688,16.6629,16.7732,16.6629,16.7605,116883.1169
2008-11-03 11:55:00,39.53,39.67,39.48,39.55,125934.67138921683,16.7605,16.8198,16.7393,16.7689,125934.6714
2008-11-03 12:00:00,39.59,39.62,39.45,39.48,114784.2056932966,16.7859,16.7986,16.7265,16.7393,114784.2057
2008-11-03 12:05:00,39.47,39.5,39.3,39.3,143775.41650268924,16.735,16.7477,16.6629,16.6629,143775.4165
2008-11-03 12:10:00,39.32,39.56,39.27,39.54,139052.8663255936,16.6714,16.7732,16.6502,16.7647,139052.8663
2008-11-03 12:15:00,39.54,39.55,39.38,39.5,82251.08225108225,16.7647,16.7689,16.6969,16.7477,82251.0823
2008-11-03 12:20:00,39.5,39.51,39.33,39.36,107831.56237701692,16.7477,16.752,16.6757,16.6884,107831.5624
2008-11-03 12:25:00,39.36,39.48,39.3,39.4,107438.01652892564,16.6884,16.7393,16.6629,16.7053,107438.0165
2008-11-03 12:30:00,39.4,39.43,39.3,39.34,124360.48799685165,16.7053,16.7181,16.6629,16.6799,124360.488
2008-11-03 12:35:00,39.35,39.43,39.13,39.15,133018.4966548603,16.6841,16.7181,16.5909,16.5993,133018.4967
2008-11-03 12:40:00,39.15,39.21,39.04,39.21,164108.61865407322,16.5993,16.6248,16.5527,16.6248,164108.6187
2008-11-03 12:45:00,39.21,39.28,39.14,39.17,78709.16961826052,16.6248,16.6545,16.5951,16.6078,78709.1696
2008-11-03 12:50:00,39.19,39.22,39.09,39.11,91302.63675718222,16.6163,16.629,16.5739,16.5824,91302.6368
2008-11-03 12:55:00,39.12,39.17,39.04,39.14,84218.81149153877,16.5866,16.6078,16.5527,16.5951,84218.8115
2008-11-03 13:00:00,39.12,39.3,39.11,39.27,123835.76019939657,16.5866,16.6629,16.5824,16.6502,123835.7602
2008-11-03 13:05:00,39.31,39.46,39.27,39.42,64147.97323888233,16.6672,16.7308,16.6502,16.7138,64147.9732
2008-11-03 13:10:00,39.43,39.56,39.41,39.45,91171.45480781845,16.7181,16.7732,16.7096,16.7265,91171.4548
2008-11-03 13:15:00,39.44,39.52,39.24,39.26,85661.81293454021,16.7223,16.7562,16.6375,16.646,85661.8129
2008-11-03 13:20:00,39.25,39.37,39.21,39.37,79365.07936507936,16.6417,16.6926,16.6248,16.6926,79365.0794
2008-11-03 13:25:00,39.35,39.37,39.17,39.21,79889.80716253443,16.6841,16.6926,16.6078,16.6248,79889.8072
2008-11-03 13:30:00,39.21,39.26,39.13,39.16,114390.6598452053,16.6248,16.646,16.5909,16.6036,114390.6598
2008-11-03 13:35:00,39.16,39.33,39.16,39.25,97861.7342253706,16.6036,16.6757,16.6036,16.6417,97861.7342
2008-11-03 13:40:00,39.27,39.41,39.23,39.24,69001.70536534172,16.6502,16.7096,16.6333,16.6375,69001.7054
2008-11-03 13:45:00,39.25,39.29,39.14,39.21,84743.53928899384,16.6417,16.6587,16.5951,16.6248,84743.5393
2008-11-03 13:50:00,39.21,39.22,39.14,39.17,51423.32415059688,16.6248,16.629,16.5951,16.6078,51423.3242
2008-11-03 13:55:00,39.16,39.16,38.95,39.03,137216.31903450086,16.6036,16.6036,16.5145,16.5485,137216.319
2008-11-03 14:00:00,39.05,39.08,38.89,38.95,95238.09523809524,16.5569,16.5697,16.4891,16.5145,95238.0952
2008-11-03 14:05:00,38.97,39.17,38.92,39.07,114915.38764266035,16.523,16.6078,16.5018,16.5654,114915.3876
2008-11-03 14:10:00,39.08,39.08,38.88,38.94,152695.78905942544,16.5697,16.5697,16.4849,16.5103,152695.7891
2008-11-03 14:15:00,38.94,39.01,38.85,38.87,168699.98688180506,16.5103,16.54,16.4721,16.4806,168699.9869
2008-11-03 14:20:00,38.88,39.14,38.85,39.02,118457.30027548208,16.4849,16.5951,16.4721,16.5442,118457.3003
2008-11-03 14:25:00,39.02,39.11,38.9,39.1,99829.46346582712,16.5442,16.5824,16.4933,16.5781,99829.4635
2008-11-03 14:30:00,39.1,39.14,38.98,39.05,93926.27574445755,16.5781,16.5951,16.5273,16.5569,93926.2757
2008-11-03 14:35:00,39.02,39.26,39.02,39.08,88023.08802308803,16.5442,16.646,16.5442,16.5697,88023.088
2008-11-03 14:40:00,39.08,39.08,38.92,39.02,99960.64541519088,16.5697,16.5697,16.5018,16.5442,99960.6454
2008-11-03 14:45:00,39.05,39.28,39.04,39.27,116489.57103502558,16.5569,16.6545,16.5527,16.6502,116489.571
2008-11-03 14:50:00,39.27,39.27,39.07,39.23,88154.26997245179,16.6502,16.6502,16.5654,16.6333,88154.27
2008-11-03 14:55:00,39.22,39.26,39.0,39.05,66246.88442870261,16.629,16.646,16.5357,16.5569,66246.8844
2008-11-03 15:00:00,39.04,39.08,38.82,38.83,104945.55949101404,16.5527,16.5697,16.4594,16.4637,104945.5595
2008-11-03 15:05:00,38.83,39.08,38.81,39.02,170405.35222353405,16.4637,16.5697,16.4552,16.5442,170405.3522
2008-11-03 15:10:00,39.02,39.16,38.96,39.02,145218.4179456907,16.5442,16.6036,16.5188,16.5442,145218.4179
2008-11-03 15:15:00,39.03,39.26,39.01,39.22,184704.1847041847,16.5485,16.646,16.54,16.629,184704.1847
2008-11-03 15:20:00,39.23,39.26,39.05,39.2,166076.34789452972,16.6333,16.646,16.5569,16.6205,166076.3479
2008-11-03 15:25:00,39.17,39.32,39.09,39.31,162665.61721107177,16.6078,16.6714,16.5739,16.6672,162665.6172
2008-11-03 15:30:00,39.31,39.55,39.27,39.52,228125.40994359177,16.6672,16.7689,16.6502,16.7562,228125.4099
2008-11-03 15:35:00,39.53,39.62,39.51,39.56,165813.98399580218,16.7605,16.7986,16.752,16.7732,165813.984
2008-11-03 15:40:00,39.55,39.74,39.55,39.56,294897.0221697494,16.7689,16.8495,16.7689,16.7732,294897.0222
2008-11-03 15:45:00,39.56,39.75,39.55,39.68,286501.37741046835,16.7732,16.8537,16.7689,16.8241,286501.3774
2008-11-03 15:50:00,39.67,39.74,39.41,39.43,337268.7918142464,16.8198,16.8495,16.7096,16.7181,337268.7918
2008-11-03 15:55:00,39.43,39.46,39.06,39.26,709431.982159255,16.7181,16.7308,16.5612,16.646,709431.9822
2008-11-04 09:30:00,40.33,40.78,40.25,40.47,389479.20766102587,17.0997,17.2905,17.0657,17.159,389479.2077
2008-11-04 09:35:00,40.46,40.78,40.42,40.74,191525.64607110064,17.1548,17.2905,17.1378,17.2735,191525.6461
2008-11-04 09:40:00,40.74,40.93,40.58,40.88,361012.7246490883,17.2735,17.3541,17.2057,17.3329,361012.7246
2008-11-04 09:45:00,40.87,41.07,40.74,40.91,283221.82867637416,17.3286,17.4134,17.2735,17.3456,283221.8287
2008-11-04 09:50:00,40.91,41.1,40.81,41.0,292929.29292929295,17.3456,17.4261,17.3032,17.3837,292929.2929
2008-11-04 09:55:00,41.02,41.12,40.65,40.87,215269.57890594256,17.3922,17.4346,17.2353,17.3286,215269.5789
2008-11-04 10:00:00,40.86,40.97,40.62,40.79,176177.35799553982,17.3244,17.371,17.2226,17.2947,176177.358
2008-11-04 10:05:00,40.81,40.87,40.71,40.76,170142.9883248065,17.3032,17.3286,17.2608,17.282,170142.9883
2008-11-04 10:10:00,40.78,41.03,40.78,40.95,152039.8793126066,17.2905,17.3965,17.2905,17.3625,152039.8793
2008-11-04 10:15:00,40.95,41.13,40.83,41.07,175259.08434999344,17.3625,17.4389,17.3117,17.4134,175259.0843
2008-11-04 10:20:00,41.06,41.26,41.03,41.23,232192.0503738685,17.4092,17.494,17.3965,17.4813,232192.0504
2008-11-04 10:25:00,41.26,41.54,41.17,41.46,234159.7796143251,17.494,17.6127,17.4558,17.5788,234159.7796
2008-11-04 10:30:00,41.46,41.92,41.42,41.87,349993.44090253185,17.5788,17.7738,17.5618,17.7526,349993.4409
2008-11-04 10:35:00,41.86,42.07,41.83,41.89,367309.4582185492,17.7484,17.8374,17.7356,17.7611,367309.4582
2008-11-04 10:40:00,41.88,41.96,41.69,41.87,240850.05903187723,17.7568,17.7908,17.6763,17.7526,240850.059
2008-11-04 10:45:00,41.87,42.01,41.82,41.9,236521.0547028729,17.7526,17.812,17.7314,17.7653,236521.0547
2008-11-04 10:50:00,41.88,42.08,41.82,42.01,243211.33412042505,17.7568,17.8416,17.7314,17.812,243211.3341
2008-11-04 10:55:00,42.01,42.03,41.86,41.88,204906.2049062049,17.812,17.8204,17.7484,17.7568,204906.2049
2008-11-04 11:00:00,41.88,42.3,41.88,42.28,303423.84887839435,17.7568,17.9349,17.7568,17.9264,303423.8489
2008-11-04 11:05:00,42.27,42.28,41.99,42.03,219729.76518431064,17.9222,17.9264,17.8035,17.8204,219729.7652
2008-11-04 11:10:00,42.04,42.09,41.82,41.92,219467.40128558312,17.8247,17.8459,17.7314,17.7738,219467.4013
2008-11-04 11:15:00,41.92,42.16,41.9,42.03,187852.5514889152,17.7738,17.8756,17.7653,17.8204,187852.5515
2008-11-04 11:20:00,42.03,42.03,41.87,41.93,199003.01718483536,17.8204,17.8204,17.7526,17.778,199003.0172
2008-11-04 11:25:00,41.93,42.06,41.9,41.99,136953.9551357733,17.778,17.8332,17.7653,17.8035,136953.9551
2008-11-04 11:30:00,41.99,42.11,41.96,42.08,193362.19336219336,17.8035,17.8544,17.7908,17.8416,193362.1934
2008-11-04 11:35:00,42.09,42.19,41.96,42.01,159779.61432506886,17.8459,17.8883,17.7908,17.812,159779.6143
2008-11-04 11:40:00,42.01,42.18,42.0,42.15,151646.33346451528,17.812,17.884,17.8077,17.8713,151646.3335
2008-11-04 11:45:00,42.15,42.22,42.01,42.22,169093.53272989637,17.8713,17.901,17.812,17.901,169093.5327
2008-11-04 11:50:00,42.22,42.31,42.16,42.21,208710.48143775412,17.901,17.9392,17.8756,17.8968,208710.4814
2008-11-04 11:55:00,42.21,42.26,42.09,42.09,158336.61288206742,17.8968,17.918,17.8459,17.8459,158336.6129
2008-11-04 12:00:00,42.11,42.2,42.01,42.01,120425.02951593862,17.8544,17.8925,17.812,17.812,120425.0295
2008-11-04 12:05:00,42.0,42.05,41.95,42.0,102846.64830119377,17.8077,17.8289,17.7865,17.8077,102846.6483
2008-11-04 12:10:00,42.0,42.19,41.93,42.08,138528.13852813854,17.8077,17.8883,17.778,17.8416,138528.1385
2008-11-04 12:15:00,42.09,42.22,42.09,42.12,121212.12121212122,17.8459,17.901,17.8459,17.8586,121212.1212
2008-11-04 12:20:00,42.12,42.31,42.12,42.29,159386.06847697758,17.8586,17.9392,17.8586,17.9307,159386.0685
2008-11-04 12:25:00,42.29,42.32,41.97,41.98,169880.62442607898,17.9307,17.9434,17.795,17.7992,169880.6244
2008-11-04 12:30:00,41.98,41.98,41.72,41.76,261707.98898071627,17.7992,17.7992,17.689,17.706,261707.989
2008-11-04 12:35:00,41.76,41.91,41.75,41.81,179063.3608815427,17.706,17.7696,17.7017,17.7272,179063.3609
2008-11-04 12:40:00,41.8,41.83,41.65,41.7,136560.409287682,17.7229,17.7356,17.6593,17.6805,136560.4093
2008-11-04 12:45:00,41.71,41.74,41.6,41.6,151777.51541387907,17.6848,17.6975,17.6381,17.6381,151777.5154
2008-11-04 12:50:00,41.59,41.64,41.55,41.62,111898.20280729372,17.6339,17.6551,17.6169,17.6466,111898.2028
2008-11-04 12:55:00,41.62,41.64,41.46,41.61,132887.31470549654,17.6466,17.6551,17.5788,17.6424,132887.3147
2008-11-04 13:00:00,41.62,41.77,41.61,41.74,170798.89807162536,17.6466,17.7102,17.6424,17.6975,170798.8981
2008-11-04 13:05:00,41.74,41.75,41.69,41.74,100223.0093139184,17.6975,17.7017,17.6763,17.6975,100223.0093
2008-11-04 13:10:00,41.75,41.79,41.64,41.79,142725.96090777908,17.7017,17.7187,17.6551,17.7187,142725.9609
2008-11-04 13:15:00,41.78,42.04,41.74,41.98,238095.2380952381,17.7144,17.8247,17.6975,17.7992,238095.2381
2008-11-04 13:20:00,41.98,42.19,41.94,42.19,133543.22445231536,17.7992,17.8883,17.7823,17.8883,133543.2245
2008-11-04 13:25:00,42.19,42.31,42.15,42.28,206611.57024793388,17.8883,17.9392,17.8713,17.9264,206611.5702
2008-11-04 13:30:00,42.3,42.3,42.03,42.16,152302.2432113341,17.9349,17.9349,17.8204,17.8756,152302.2432
2008-11-04 13:35:00,42.17,42.18,41.96,42.04,146005.50964187327,17.8798,17.884,17.7908,17.8247,146005.5096
2008-11-04 13:40:00,42.03,42.16,41.95,42.0,195067.55870392235,17.8204,17.8756,17.7865,17.8077,195067.5587
2008-11-04 13:45:00,41.97,42.19,41.95,42.0,121999.21290830382,17.795,17.8883,17.7865,17.8077,121999.2129
2008-11-04 13:50:00,42.0,42.09,41.83,41.84,126197.03528794438,17.8077,17.8459,17.7356,17.7399,126197.0353
2008-11-04 13:55:00,41.84,41.93,41.74,41.82,163715.0728059819,17.7399,17.778,17.6975,17.7314,163715.0728
2008-11-04 14:00:00,41.83,41.87,41.48,41.57,269316.5420438148,17.7356,17.7526,17.5873,17.6254,269316.542
2008-11-04 14:05:00,41.57,41.61,41.5,41.58,269054.17814508727,17.6254,17.6424,17.5957,17.6297,269054.1781
2008-11-04 14:10:00,41.58,41.63,41.5,41.51,220516.8568804933,17.6297,17.6509,17.5957,17.6,220516.8569
2008-11-04 14:15:00,41.51,41.59,41.49,41.51,179063.3608815427,17.6,17.6339,17.5915,17.6,179063.3609
2008-11-04 14:20:00,41.52,41.54,41.23,41.23,325855.9622195986,17.6042,17.6127,17.4813,17.4813,325855.9622
2008-11-04 14:25:00,41.23,41.46,41.22,41.42,208054.5716909353,17.4813,17.5788,17.477,17.5618,208054.5717
2008-11-04 14:30:00,41.42,41.43,41.27,41.32,123835.76019939657,17.5618,17.5661,17.4982,17.5194,123835.7602
2008-11-04 14:35:00,41.31,41.4,41.24,41.34,166076.34789452972,17.5152,17.5533,17.4855,17.5279,166076.3479
2008-11-04 14:40:00,41.34,41.39,41.24,41.26,166994.6215400761,17.5279,17.5491,17.4855,17.494,166994.6215
2008-11-04 14:45:00,41.26,41.27,41.09,41.1,195067.55870392235,17.494,17.4982,17.4219,17.4261,195067.5587
2008-11-04 14:50:00,41.09,41.1,40.74,40.74,218024.39984258168,17.4219,17.4261,17.2735,17.2735,218024.3998
2008-11-04 14:55:00,40.76,41.01,40.74,40.97,193755.73921028464,17.282,17.388,17.2735,17.371,193755.7392
2008-11-04 15:00:00,40.95,41.05,40.69,40.81,173684.90095762824,17.3625,17.4049,17.2523,17.3032,173684.901
2008-11-04 15:05:00,40.81,41.13,40.76,41.03,201364.2922733832,17.3032,17.4389,17.282,17.3965,201364.2923
2008-11-04 15:10:00,41.02,41.14,40.89,41.07,218811.49153876427,17.3922,17.4431,17.3371,17.4134,218811.4915
2008-11-04 15:15:00,41.06,41.32,41.01,41.29,220779.2207792208,17.4092,17.5194,17.388,17.5067,220779.2208
2008-11-04 15:20:00,41.29,41.54,41.17,41.54,290043.29004329006,17.5067,17.6127,17.4558,17.6127,290043.29
2008-11-04 15:25:00,41.54,41.57,41.39,41.39,226026.49875377148,17.6127,17.6254,17.5491,17.5491,226026.4988
2008-11-04 15:30:00,41.41,41.9,41.39,41.89,351829.9881936246,17.5576,17.7653,17.5491,17.7611,351829.9882
2008-11-04 15:35:00,41.9,42.03,41.82,41.97,486029.1223927588,17.7653,17.8204,17.7314,17.795,486029.1224
2008-11-04 15:40:00,41.97,42.23,41.97,42.21,576807.0313524859,17.795,17.9052,17.795,17.8968,576807.0314
2008-11-04 15:45:00,42.21,42.57,42.21,42.41,580086.5800865801,17.8968,18.0494,17.8968,17.9816,580086.5801
2008-11-04 15:50:00,42.39,42.43,41.96,41.97,752984.3893480258,17.9731,17.99,17.7908,17.795,752984.3893
2008-11-04 15:55:00,41.97,42.67,41.96,42.56,1155844.155844156,17.795,18.0918,17.7908,18.0452,1155844.1558
2008-11-05 09:30:00,41.42,41.75,40.94,41.55,378853.4697625607,17.5618,17.7017,17.3583,17.6169,378853.4698
2008-11-05 09:35:00,41.51,41.67,41.02,41.38,469893.74262101535,17.6,17.6678,17.3922,17.5449,469893.7426
2008-11-05 09:40:00,41.38,41.58,41.2,41.22,395251.2134330316,17.5449,17.6297,17.4685,17.477,395251.2134
2008-11-05 09:45:00,41.22,41.41,41.07,41.32,230355.50308277583,17.477,17.5576,17.4134,17.5194,230355.5031
2008-11-05 09:50:00,41.33,41.55,41.27,41.45,190345.0085268267,17.5237,17.6169,17.4982,17.5745,190345.0085
2008-11-05 09:55:00,41.46,41.61,41.26,41.61,177620.35943854126,17.5788,17.6424,17.494,17.6424,177620.3594
2008-11-05 10:00:00,41.62,42.02,41.46,41.96,273120.818575364,17.6466,17.8162,17.5788,17.7908,273120.8186
2008-11-05 10:05:00,41.98,42.27,41.74,42.25,221041.58467794835,17.7992,17.9222,17.6975,17.9137,221041.5847
2008-11-05 10:10:00,42.28,42.49,42.09,42.25,284271.2842712843,17.9264,18.0155,17.8459,17.9137,284271.2843
2008-11-05 10:15:00,42.25,42.54,42.22,42.43,244916.699462154,17.9137,18.0367,17.901,17.99,244916.6995
2008-11-05 10:20:00,42.44,42.64,42.43,42.57,171717.17171717173,17.9943,18.0791,17.99,18.0494,171717.1717
2008-11-05 10:25:00,42.54,42.57,42.35,42.51,131837.85911058637,18.0367,18.0494,17.9561,18.024,131837.8591
2008-11-05 10:30:00,42.51,42.86,42.5,42.76,263282.1723730815,18.024,18.1724,18.0197,18.13,263282.1724
2008-11-05 10:35:00,42.77,42.98,42.28,42.33,325462.4163715073,18.1342,18.2232,17.9264,17.9476,325462.4164
2008-11-05 10:40:00,42.34,42.48,42.08,42.21,166076.34789452972,17.9519,18.0112,17.8416,17.8968,166076.3479
2008-11-05 10:45:00,42.24,42.62,42.12,42.6,163977.43670470943,17.9095,18.0706,17.8586,18.0621,163977.4367
2008-11-05 10:50:00,42.64,42.73,42.46,42.49,227994.227994228,18.0791,18.1172,18.0028,18.0155,227994.228
2008-11-05 10:55:00,42.49,42.6,42.12,42.15,120818.57536402992,18.0155,18.0621,17.8586,17.8713,120818.5754
2008-11-05 11:00:00,42.16,42.31,42.12,42.14,101141.28295946478,17.8756,17.9392,17.8586,17.8671,101141.283
2008-11-05 11:05:00,42.16,42.17,41.97,42.03,133674.40640167912,17.8756,17.8798,17.795,17.8204,133674.4064
2008-11-05 11:10:00,42.03,42.16,41.83,42.08,234553.3254624164,17.8204,17.8756,17.7356,17.8416,234553.3255
2008-11-05 11:15:00,42.06,42.08,41.9,41.95,185228.91250163977,17.8332,17.8416,17.7653,17.7865,185228.9125
2008-11-05 11:20:00,41.96,42.0,41.59,41.65,178538.63308408763,17.7908,17.8077,17.6339,17.6593,178538.6331
2008-11-05 11:25:00,41.65,41.66,41.49,41.62,256985.43880362064,17.6593,17.6636,17.5915,17.6466,256985.4388
2008-11-05 11:30:00,41.61,41.79,41.48,41.77,146661.41938869213,17.6424,17.7187,17.5873,17.7102,146661.4194
2008-11-05 11:35:00,41.78,41.83,41.61,41.72,229830.7752853208,17.7144,17.7356,17.6424,17.689,229830.7753
2008-11-05 11:40:00,41.72,42.0,41.71,41.91,130788.40351567624,17.689,17.8077,17.6848,17.7696,130788.4035
2008-11-05 11:45:00,41.89,41.95,41.57,41.92,152039.8793126066,17.7611,17.7865,17.6254,17.7738,152039.8793
2008-11-05 11:50:00,41.92,42.14,41.8,42.09,171323.62586908042,17.7738,17.8671,17.7229,17.8459,171323.6259
2008-11-05 11:55:00,42.11,42.29,41.94,42.29,111111.11111111112,17.8544,17.9307,17.7823,17.9307,111111.1111
2008-11-05 12:00:00,42.28,42.35,42.06,42.16,116751.93493375312,17.9264,17.9561,17.8332,17.8756,116751.9349
2008-11-05 12:05:00,42.15,42.18,42.01,42.06,90909.09090909093,17.8713,17.884,17.812,17.8332,90909.0909
2008-11-05 12:10:00,42.06,42.07,41.74,41.76,120818.57536402992,17.8332,17.8374,17.6975,17.706,120818.5754
2008-11-05 12:15:00,41.76,41.84,41.58,41.76,210678.2106782107,17.706,17.7399,17.6297,17.706,210678.2107
2008-11-05 12:20:00,41.76,41.96,41.75,41.87,110979.92916174736,17.706,17.7908,17.7017,17.7526,110979.9292
2008-11-05 12:25:00,41.87,41.96,41.43,41.51,126197.03528794438,17.7526,17.7908,17.5661,17.6,126197.0353
2008-11-05 12:30:00,41.49,41.64,41.46,41.6,84349.99344090253,17.5915,17.6551,17.5788,17.6381,84349.9934
2008-11-05 12:35:00,41.61,41.61,41.26,41.28,139839.9580217762,17.6424,17.6424,17.494,17.5025,139839.958
2008-11-05 12:40:00,41.29,41.4,41.13,41.35,155057.06414797326,17.5067,17.5533,17.4389,17.5321,155057.0641
2008-11-05 12:45:00,41.35,41.47,41.3,41.3,106257.37898465172,17.5321,17.583,17.5109,17.5109,106257.379
2008-11-05 12:50:00,41.3,41.31,41.09,41.19,135510.95369277187,17.5109,17.5152,17.4219,17.4643,135510.9537
2008-11-05 12:55:00,41.19,41.39,41.16,41.35,99304.73566837204,17.4643,17.5491,17.4516,17.5321,99304.7357
2008-11-05 13:00:00,41.36,41.44,41.28,41.42,124885.21579430671,17.5364,17.5703,17.5025,17.5618,124885.2158
2008-11-05 13:05:00,41.42,41.55,41.3,41.53,145743.14574314575,17.5618,17.6169,17.5109,17.6085,145743.1457
2008-11-05 13:10:00,41.53,41.77,41.52,41.71,108749.8360225633,17.6085,17.7102,17.6042,17.6848,108749.836
2008-11-05 13:15:00,41.71,41.77,41.61,41.77,85924.17683326775,17.6848,17.7102,17.6424,17.7102,85924.1768
2008-11-05 13:20:00,41.78,41.78,41.35,41.5,102584.28440246622,17.7144,17.7144,17.5321,17.5957,102584.2844
2008-11-05 13:25:00,41.48,41.58,41.34,41.57,97074.642529188,17.5873,17.6297,17.5279,17.6254,97074.6425
2008-11-05 13:30:00,41.57,41.61,41.26,41.32,137085.1370851371,17.6254,17.6424,17.494,17.5194,137085.1371
2008-11-05 13:35:00,41.3,41.35,41.11,41.26,117801.39052866328,17.5109,17.5321,17.4304,17.494,117801.3905
2008-11-05 13:40:00,41.26,41.72,41.12,41.66,151383.96956578776,17.494,17.689,17.4346,17.6636,151383.9696
2008-11-05 13:45:00,41.67,41.71,41.51,41.67,82775.81004853733,17.6678,17.6848,17.6,17.6678,82775.81
2008-11-05 13:50:00,41.65,41.79,41.55,41.55,93270.36599763871,17.6593,17.7187,17.6169,17.6169,93270.366
2008-11-05 13:55:00,41.56,41.64,41.33,41.53,141545.3233635052,17.6212,17.6551,17.5237,17.6085,141545.3234
2008-11-05 14:00:00,41.52,41.74,41.48,41.56,134592.6800472255,17.6042,17.6975,17.5873,17.6212,134592.68
2008-11-05 14:05:00,41.56,41.56,41.35,41.38,99567.09956709958,17.6212,17.6212,17.5321,17.5449,99567.0996
2008-11-05 14:10:00,41.39,41.58,41.32,41.55,83694.0836940837,17.5491,17.6297,17.5194,17.6169,83694.0837
2008-11-05 14:15:00,41.52,41.67,41.41,41.47,96812.27863046044,17.6042,17.6678,17.5576,17.583,96812.2786
2008-11-05 14:20:00,41.46,41.51,41.25,41.33,124622.85189557917,17.5788,17.6,17.4897,17.5237,124622.8519
2008-11-05 14:25:00,41.32,41.58,41.25,41.55,110192.83746556472,17.5194,17.6297,17.4897,17.6169,110192.8375
2008-11-05 14:30:00,41.52,41.93,41.46,41.81,219467.40128558312,17.6042,17.778,17.5788,17.7272,219467.4013
2008-11-05 14:35:00,41.83,41.86,41.61,41.74,134723.8619965893,17.7356,17.7484,17.6424,17.6975,134723.862
2008-11-05 14:40:00,41.76,41.91,41.66,41.87,144693.69014823562,17.706,17.7696,17.6636,17.7526,144693.6901
2008-11-05 14:45:00,41.87,41.95,41.68,41.77,165158.07424898335,17.7526,17.7865,17.672,17.7102,165158.0742
2008-11-05 14:50:00,41.77,41.77,41.56,41.73,166207.52984389348,17.7102,17.7102,17.6212,17.6932,166207.5298
2008-11-05 14:55:00,41.71,41.8,41.61,41.72,118326.11832611832,17.6848,17.7229,17.6424,17.689,118326.1183
2008-11-05 15:00:00,41.72,41.87,41.61,41.79,140627.0497179588,17.689,17.7526,17.6424,17.7187,140627.0497
2008-11-05 15:05:00,41.8,42.02,41.67,41.69,200577.2005772006,17.7229,17.8162,17.6678,17.6763,200577.2006
2008-11-05 15:10:00,41.7,41.84,41.45,41.46,219073.85543749185,17.6805,17.7399,17.5745,17.5788,219073.8554
2008-11-05 15:15:00,41.48,41.48,41.23,41.33,165420.43814771087,17.5873,17.5873,17.4813,17.5237,165420.4381
2008-11-05 15:20:00,41.32,41.43,41.02,41.19,217630.8539944904,17.5194,17.5661,17.3922,17.4643,217630.854
2008-11-05 15:25:00,41.2,41.29,41.01,41.19,164502.1645021645,17.4685,17.5067,17.388,17.4643,164502.1645
2008-11-05 15:30:00,41.19,41.22,40.85,41.01,275088.5478158205,17.4643,17.477,17.3201,17.388,275088.5478
2008-11-05 15:35:00,41.02,41.13,40.67,40.68,314311.95067558705,17.3922,17.4389,17.2438,17.2481,314311.9507
2008-11-05 15:40:00,40.68,41.04,40.62,41.03,334907.51672569854,17.2481,17.4007,17.2226,17.3965,334907.5167
2008-11-05 15:45:00,41.04,41.61,40.95,41.39,489177.4891774892,17.4007,17.6424,17.3625,17.5491,489177.4892
2008-11-05 15:50:00,41.39,41.45,40.72,40.72,414272.596090778,17.5491,17.5745,17.265,17.265,414272.5961
2008-11-05 15:55:00,40.71,40.84,40.4,40.68,869605.1423324151,17.2608,17.3159,17.1293,17.2481,869605.1423
2008-11-06 09:30:00,40.21,40.62,40.04,40.62,242686.60632297,17.0488,17.2226,16.9767,17.2226,242686.6063
2008-11-06 09:35:00,40.61,40.78,40.4,40.42,210547.02872884693,17.2184,17.2905,17.1293,17.1378,210547.0287
2008-11-06 09:40:00,40.41,40.54,40.11,40.32,194280.46700773973,17.1336,17.1887,17.0064,17.0954,194280.467
2008-11-06 09:45:00,40.33,40.39,39.82,39.85,239144.69369014824,17.0997,17.1251,16.8834,16.8961,239144.6937
2008-11-06 09:50:00,39.83,39.86,39.43,39.78,284796.01206873934,16.8877,16.9004,16.7181,16.8665,284796.0121
2008-11-06 09:55:00,39.79,39.87,39.46,39.49,169224.71467926013,16.8707,16.9046,16.7308,16.7435,169224.7147
2008-11-06 10:00:00,39.5,39.53,39.23,39.49,169355.89662862392,16.7477,16.7605,16.6333,16.7435,169355.8966
2008-11-06 10:05:00,39.51,39.67,39.37,39.55,192443.91971664692,16.752,16.8198,16.6926,16.7689,192443.9197
2008-11-06 10:10:00,39.55,39.63,39.34,39.35,154269.97245179064,16.7689,16.8029,16.6799,16.6841,154269.9725
2008-11-06 10:15:00,39.36,39.64,39.24,39.59,205693.2966023875,16.6884,16.8071,16.6375,16.7859,205693.2966
2008-11-06 10:20:00,39.59,39.64,39.35,39.56,154138.79050242688,16.7859,16.8071,16.6841,16.7732,154138.7905
2008-11-06 10:25:00,39.56,39.56,39.03,39.23,171454.80781844418,16.7732,16.7732,16.5485,16.6333,171454.8078
2008-11-06 10:30:00,39.26,39.26,38.89,38.98,232847.9601206874,16.646,16.646,16.4891,16.5273,232847.9601
2008-11-06 10:35:00,38.98,39.28,38.84,39.11,238619.9658926932,16.5273,16.6545,16.4679,16.5824,238619.9659
2008-11-06 10:40:00,39.11,39.14,38.69,38.84,218811.49153876427,16.5824,16.5951,16.4043,16.4679,218811.4915
2008-11-06 10:45:00,38.79,39.13,38.76,39.05,140889.41361668636,16.4467,16.5909,16.434,16.5569,140889.4136
2008-11-06 10:50:00,39.05,39.1,38.8,39.06,206480.3882985701,16.5569,16.5781,16.4509,16.5612,206480.3883
2008-11-06 10:55:00,39.07,39.08,38.88,38.97,201626.6561721108,16.5654,16.5697,16.4849,16.523,201626.6562
2008-11-06 11:00:00,38.97,38.97,38.73,38.82,190082.6446280992,16.523,16.523,16.4213,16.4594,190082.6446
2008-11-06 11:05:00,38.82,38.95,38.72,38.77,181686.9998688181,16.4594,16.5145,16.417,16.4382,181686.9999
2008-11-06 11:10:00,38.78,38.88,38.58,38.75,181162.272071363,16.4425,16.4849,16.3577,16.4297,181162.2721
2008-11-06 11:15:00,38.74,38.76,38.5,38.56,128820.67427521972,16.4255,16.434,16.3238,16.3492,128820.6743
2008-11-06 11:20:00,38.57,38.59,38.31,38.43,154138.79050242688,16.3534,16.3619,16.2432,16.2941,154138.7905
2008-11-06 11:25:00,38.41,38.48,38.18,38.42,158336.61288206742,16.2856,16.3153,16.1881,16.2898,158336.6129
2008-11-06 11:30:00,38.4,38.54,38.32,38.34,131837.85911058637,16.2814,16.3407,16.2474,16.2559,131837.8591
2008-11-06 11:35:00,38.31,38.4,38.12,38.32,218024.39984258168,16.2432,16.2814,16.1626,16.2474,218024.3998
2008-11-06 11:40:00,38.32,38.45,38.18,38.35,152695.78905942544,16.2474,16.3026,16.1881,16.2602,152695.7891
2008-11-06 11:45:00,38.34,38.67,38.31,38.54,134461.49809786174,16.2559,16.3958,16.2432,16.3407,134461.4981
2008-11-06 11:50:00,38.57,38.6,38.31,38.36,120556.21146530236,16.3534,16.3661,16.2432,16.2644,120556.2115
2008-11-06 11:55:00,38.37,38.57,38.29,38.32,109012.19992129084,16.2686,16.3534,16.2347,16.2474,109012.1999
2008-11-06 12:00:00,38.32,38.33,38.14,38.25,152302.2432113341,16.2474,16.2517,16.1711,16.2178,152302.2432
2008-11-06 12:05:00,38.28,38.34,38.08,38.12,240194.1492850584,16.2305,16.2559,16.1457,16.1626,240194.1493
2008-11-06 12:10:00,38.11,38.28,38.08,38.22,195985.83234946872,16.1584,16.2305,16.1457,16.205,195985.8323
2008-11-06 12:15:00,38.24,38.24,37.96,38.0,121343.303161485,16.2135,16.2135,16.0948,16.1118,121343.3032
2008-11-06 12:20:00,38.03,38.11,37.73,37.74,157943.06703397614,16.1245,16.1584,15.9973,16.0015,157943.067
2008-11-06 12:25:00,37.73,37.9,37.61,37.75,234684.50741178016,15.9973,16.0694,15.9464,16.0058,234684.5074
2008-11-06 12:30:00,37.75,37.8,37.46,37.78,233372.68791814247,16.0058,16.027,15.8828,16.0185,233372.6879
2008-11-06 12:35:00,37.78,37.94,37.66,37.74,150334.51397087763,16.0185,16.0863,15.9676,16.0015,150334.514
2008-11-06 12:40:00,37.73,37.83,37.55,37.69,169224.71467926013,15.9973,16.0397,15.921,15.9803,169224.7147
2008-11-06 12:45:00,37.69,37.77,37.57,37.76,132362.58690804147,15.9803,16.0142,15.9294,16.01,132362.5869
2008-11-06 12:50:00,37.76,37.92,37.73,37.8,151515.15151515152,16.01,16.0778,15.9973,16.027,151515.1515
2008-11-06 12:55:00,37.81,37.99,37.63,37.97,173816.082906992,16.0312,16.1075,15.9549,16.099,173816.0829
2008-11-06 13:00:00,37.99,38.04,37.6,37.71,171454.80781844418,16.1075,16.1287,15.9422,15.9888,171454.8078
2008-11-06 13:05:00,37.71,37.73,37.44,37.51,152695.78905942544,15.9888,15.9973,15.8743,15.904,152695.7891
2008-11-06 13:10:00,37.52,37.62,37.39,37.54,147317.32913551095,15.9082,15.9506,15.8531,15.9167,147317.3291
2008-11-06 13:15:00,37.54,37.57,37.36,37.45,152302.2432113341,15.9167,15.9294,15.8404,15.8786,152302.2432
2008-11-06 13:20:00,37.47,37.71,37.44,37.7,148366.7847304211,15.887,15.9888,15.8743,15.9846,148366.7847
2008-11-06 13:25:00,37.68,37.81,37.43,37.64,138396.95657877476,15.9761,16.0312,15.8701,15.9591,138396.9566
2008-11-06 13:30:00,37.64,37.71,37.39,37.53,138396.95657877476,15.9591,15.9888,15.8531,15.9125,138396.9566
2008-11-06 13:35:00,37.52,37.57,37.37,37.52,143644.23455332546,15.9082,15.9294,15.8446,15.9082,143644.2346
2008-11-06 13:40:00,37.48,37.48,37.35,37.38,213957.75941230488,15.8913,15.8913,15.8362,15.8489,213957.7594
2008-11-06 13:45:00,37.38,37.5,37.35,37.41,123048.66850321396,15.8489,15.8998,15.8362,15.8616,123048.6685
2008-11-06 13:50:00,37.41,37.63,37.41,37.63,194149.285058376,15.8616,15.9549,15.8616,15.9549,194149.2851
2008-11-06 13:55:00,37.63,37.89,37.6,37.89,150334.51397087763,15.9549,16.0651,15.9422,16.0651,150334.514
2008-11-06 14:00:00,37.89,38.23,37.79,38.06,252918.79837334383,16.0651,16.2093,16.0227,16.1372,252918.7984
2008-11-06 14:05:00,38.07,38.49,38.02,38.32,301062.5737898465,16.1414,16.3195,16.1202,16.2474,301062.5738
2008-11-06 14:10:00,38.31,38.36,37.91,37.98,323101.1412829595,16.2432,16.2644,16.0736,16.1033,323101.1413
2008-11-06 14:15:00,37.98,38.14,37.81,38.13,137085.1370851371,16.1033,16.1711,16.0312,16.1669,137085.1371
2008-11-06 14:20:00,38.13,38.14,37.86,38.08,154794.7002492457,16.1669,16.1711,16.0524,16.1457,154794.7002
2008-11-06 14:25:00,38.08,38.11,37.51,37.55,169224.71467926013,16.1457,16.1584,15.904,15.921,169224.7147
2008-11-06 14:30:00,37.58,37.71,37.54,37.7,158992.52262888628,15.9337,15.9888,15.9167,15.9846,158992.5226
2008-11-06 14:35:00,37.7,38.15,37.57,38.08,280073.4618916437,15.9846,16.1754,15.9294,16.1457,280073.4619
2008-11-06 14:40:00,38.1,38.34,37.94,38.31,215925.48865276136,16.1542,16.2559,16.0863,16.2432,215925.4887
2008-11-06 14:45:00,38.32,38.34,37.92,38.02,161484.97966679785,16.2474,16.2559,16.0778,16.1202,161484.9797
2008-11-06 14:50:00,38.03,38.27,37.86,37.89,212252.3940705759,16.1245,16.2262,16.0524,16.0651,212252.3941
2008-11-06 14:55:00,37.89,37.92,37.7,37.82,208841.663387118,16.0651,16.0778,15.9846,16.0354,208841.6634
2008-11-06 15:00:00,37.81,38.02,37.54,37.58,284271.2842712843,16.0312,16.1202,15.9167,15.9337,284271.2843
2008-11-06 15:05:00,37.58,37.67,37.28,37.41,374524.4654335564,15.9337,15.9718,15.8065,15.8616,374524.4654
2008-11-06 15:10:00,37.42,37.49,37.26,37.29,306309.85176439723,15.8658,15.8955,15.798,15.8107,306309.8518
2008-11-06 15:15:00,37.3,37.53,37.28,37.48,223009.31391840483,15.815,15.9125,15.8065,15.8913,223009.3139
2008-11-06 15:20:00,37.48,37.51,37.2,37.3,292273.3831824741,15.8913,15.904,15.7726,15.815,292273.3832
2008-11-06 15:25:00,37.3,37.36,37.05,37.31,354584.8091302637,15.815,15.8404,15.709,15.8192,354584.8091
2008-11-06 15:30:00,37.31,37.43,37.12,37.27,296995.9333595697,15.8192,15.8701,15.7386,15.8022,296995.9334
2008-11-06 15:35:00,37.35,37.51,37.08,37.15,336744.0640167913,15.8362,15.904,15.7217,15.7514,336744.064
2008-11-06 15:40:00,37.16,37.73,37.15,37.41,540207.2674799948,15.7556,15.9973,15.7514,15.8616,540207.2675
2008-11-06 15:45:00,37.44,37.7,37.28,37.33,434081.0704447068,15.8743,15.9846,15.8065,15.8277,434081.0704
2008-11-06 15:50:00,37.35,37.51,37.21,37.26,491014.03646858194,15.8362,15.904,15.7768,15.798,491014.0365
2008-11-06 15:55:00,37.27,37.6,37.25,37.54,937950.937950938,15.8022,15.9422,15.7938,15.9167,937950.938
2008-11-07 09:30:00,37.83,38.5,37.82,38.47,412436.0487996852,16.0397,16.3238,16.0354,16.311,412436.0488
2008-11-07 09:35:00,38.45,38.66,38.22,38.4,263938.0821199003,16.3026,16.3916,16.205,16.2814,263938.0821
2008-11-07 09:40:00,38.38,38.6,38.12,38.21,263413.35432244523,16.2729,16.3661,16.1626,16.2008,263413.3543
2008-11-07 09:45:00,38.22,38.5,37.77,37.95,382920.1101928375,16.205,16.3238,16.0142,16.0906,382920.1102
2008-11-07 09:50:00,37.95,38.05,37.51,38.02,379247.015610652,16.0906,16.133,15.904,16.1202,379247.0156
2008-11-07 09:55:00,38.03,38.37,37.94,38.28,226420.0446018628,16.1245,16.2686,16.0863,16.2305,226420.0446
2008-11-07 10:00:00,38.28,38.85,38.28,38.79,360225.63295290567,16.2305,16.4721,16.2305,16.4467,360225.633
2008-11-07 10:05:00,38.79,39.13,38.72,39.05,351829.9881936246,16.4467,16.5909,16.417,16.5569,351829.9882
2008-11-07 10:10:00,39.07,39.26,38.86,39.17,331759.14994096814,16.5654,16.646,16.4764,16.6078,331759.1499
2008-11-07 10:15:00,39.17,39.41,39.06,39.12,385412.56723074906,16.6078,16.7096,16.5612,16.5866,385412.5672
2008-11-07 10:20:00,39.11,39.62,39.11,39.35,269316.5420438148,16.5824,16.7986,16.5824,16.6841,269316.542
2008-11-07 10:25:00,39.32,39.54,39.13,39.26,260133.80558835104,16.6714,16.7647,16.5909,16.646,260133.8056
2008-11-07 10:30:00,39.27,39.43,39.15,39.28,222484.58612094977,16.6502,16.7181,16.5993,16.6545,222484.5861
2008-11-07 10:35:00,39.27,39.59,39.2,39.59,269841.2698412698,16.6502,16.7859,16.6205,16.7859,269841.2698
2008-11-07 10:40:00,39.56,39.59,39.37,39.41,216056.6706021252,16.7732,16.7859,16.6926,16.7096,216056.6706
2008-11-07 10:45:00,39.41,39.57,38.97,38.98,172241.8995146268,16.7096,16.7774,16.523,16.5273,172241.8995
2008-11-07 10:50:00,38.97,39.11,38.88,39.05,166469.89374262103,16.523,16.5824,16.4849,16.5569,166469.8937
2008-11-07 10:55:00,39.05,39.17,38.79,38.84,119900.30171848352,16.5569,16.6078,16.4467,16.4679,119900.3017
2008-11-07 11:00:00,38.83,38.92,38.64,38.64,112947.65840220386,16.4637,16.5018,16.3831,16.3831,112947.6584
2008-11-07 11:05:00,38.64,38.85,38.39,38.47,134723.8619965893,16.3831,16.4721,16.2771,16.311,134723.862
2008-11-07 11:10:00,38.48,38.72,38.47,38.72,141545.3233635052,16.3153,16.417,16.311,16.417,141545.3234
2008-11-07 11:15:00,38.7,39.0,38.66,38.85,156106.5197428834,16.4085,16.5357,16.3916,16.4721,156106.5197
2008-11-07 11:20:00,38.9,38.93,38.49,38.74,138528.13852813854,16.4933,16.5061,16.3195,16.4255,138528.1385
2008-11-07 11:25:00,38.71,38.75,38.31,38.5,159254.8865276138,16.4128,16.4297,16.2432,16.3238,159254.8865
2008-11-07 11:30:00,38.53,38.65,38.37,38.6,123835.76019939657,16.3365,16.3873,16.2686,16.3661,123835.7602
2008-11-07 11:35:00,38.62,38.87,38.5,38.73,122523.9407057589,16.3746,16.4806,16.3238,16.4213,122523.9407
2008-11-07 11:40:00,38.72,38.99,38.59,38.99,133149.67860422406,16.417,16.5315,16.3619,16.5315,133149.6786
2008-11-07 11:45:00,39.0,39.17,38.92,39.02,122261.57680703136,16.5357,16.6078,16.5018,16.5442,122261.5768
2008-11-07 11:50:00,39.03,39.05,38.72,39.01,114259.47789584154,16.5485,16.5569,16.417,16.54,114259.4779
2008-11-07 11:55:00,39.01,39.24,38.87,39.17,115964.84323757052,16.54,16.6375,16.4806,16.6078,115964.8432
2008-11-07 12:00:00,39.17,39.3,39.03,39.28,104814.37754165028,16.6078,16.6629,16.5485,16.6545,104814.3775
2008-11-07 12:05:00,39.29,39.38,39.03,39.14,104552.01364292274,16.6587,16.6969,16.5485,16.5951,104552.0136
2008-11-07 12:10:00,39.12,39.24,39.0,39.01,76216.71258034895,16.5866,16.6375,16.5357,16.54,76216.7126
2008-11-07 12:15:00,39.03,39.08,38.79,38.82,88810.17971927063,16.5485,16.5697,16.4467,16.4594,88810.1797
2008-11-07 12:20:00,38.82,38.87,38.64,38.85,90777.90895972714,16.4594,16.4806,16.3831,16.4721,90777.909
2008-11-07 12:25:00,38.85,39.04,38.82,38.82,91827.36455463729,16.4721,16.5527,16.4594,16.4594,91827.3646
2008-11-07 12:30:00,38.82,38.91,38.58,38.64,99042.3717696445,16.4594,16.4976,16.3577,16.3831,99042.3718
2008-11-07 12:35:00,38.63,38.78,38.57,38.74,88547.8158205431,16.3789,16.4425,16.3534,16.4255,88547.8158
2008-11-07 12:40:00,38.74,39.05,38.69,38.95,108225.10822510824,16.4255,16.5569,16.4043,16.5145,108225.1082
2008-11-07 12:45:00,38.96,39.19,38.96,38.98,103764.92194674013,16.5188,16.6163,16.5188,16.5273,103764.9219
2008-11-07 12:50:00,38.99,39.15,38.98,39.03,99698.28151646334,16.5315,16.5993,16.5273,16.5485,99698.2815
2008-11-07 12:55:00,39.04,39.25,38.98,39.11,91827.36455463729,16.5527,16.6417,16.5273,16.5824,91827.3646
2008-11-07 13:00:00,39.11,39.34,39.11,39.19,108225.10822510824,16.5824,16.6799,16.5824,16.6163,108225.1082
2008-11-07 13:05:00,39.21,39.28,38.87,38.88,109930.4735668372,16.6248,16.6545,16.4806,16.4849,109930.4736
2008-11-07 13:10:00,38.87,38.94,38.73,38.92,138790.50242686606,16.4806,16.5103,16.4213,16.5018,138790.5024
2008-11-07 13:15:00,38.91,38.95,38.74,38.9,99042.3717696445,16.4976,16.5145,16.4255,16.4933,99042.3718
2008-11-07 13:20:00,38.92,39.02,38.83,39.02,84481.1753902663,16.5018,16.5442,16.4637,16.5442,84481.1754
2008-11-07 13:25:00,39.04,39.27,38.9,39.22,114784.2056932966,16.5527,16.6502,16.4933,16.629,114784.2057
2008-11-07 13:30:00,39.2,39.28,39.01,39.03,84743.53928899384,16.6205,16.6545,16.54,16.5485,84743.5393
2008-11-07 13:35:00,39.0,39.09,38.69,38.76,161091.43381870654,16.5357,16.5739,16.4043,16.434,161091.4338
2008-11-07 13:40:00,38.77,38.77,38.6,38.64,104420.83169355895,16.4382,16.4382,16.3661,16.3831,104420.8317
2008-11-07 13:45:00,38.64,38.79,38.63,38.72,70575.88875770694,16.3831,16.4467,16.3789,16.417,70575.8888
2008-11-07 13:50:00,38.74,38.84,38.61,38.66,124491.6699462154,16.4255,16.4679,16.3704,16.3916,124491.6699
2008-11-07 13:55:00,38.69,38.92,38.66,38.88,129870.12987012988,16.4043,16.5018,16.3916,16.4849,129870.1299
2008-11-07 14:00:00,38.88,38.92,38.72,38.82,178407.45113472387,16.4849,16.5018,16.417,16.4594,178407.4511
2008-11-07 14:05:00,38.85,38.88,38.69,38.76,176439.72189426736,16.4721,16.4849,16.4043,16.434,176439.7219
2008-11-07 14:10:00,38.76,38.88,38.75,38.86,80545.71690935327,16.434,16.4849,16.4297,16.4764,80545.7169
2008-11-07 14:15:00,38.87,38.88,38.82,38.86,100091.82736455464,16.4806,16.4849,16.4594,16.4764,100091.8274
2008-11-07 14:20:00,38.85,38.88,38.74,38.77,145087.2359963269,16.4721,16.4849,16.4255,16.4382,145087.236
2008-11-07 14:25:00,38.76,38.88,38.72,38.81,178538.63308408763,16.434,16.4849,16.417,16.4552,178538.6331
2008-11-07 14:30:00,38.81,38.98,38.8,38.86,106650.92483274304,16.4552,16.5273,16.4509,16.4764,106650.9248
2008-11-07 14:35:00,38.87,39.11,38.85,39.08,134723.8619965893,16.4806,16.5824,16.4721,16.5697,134723.862
2008-11-07 14:40:00,39.08,39.21,39.02,39.11,165420.43814771087,16.5697,16.6248,16.5442,16.5824,165420.4381
2008-11-07 14:45:00,39.11,39.25,39.05,39.07,117407.84468057196,16.5824,16.6417,16.5569,16.5654,117407.8447
2008-11-07 14:50:00,39.05,39.17,38.77,38.82,166863.4395907123,16.5569,16.6078,16.4382,16.4594,166863.4396
2008-11-07 14:55:00,38.79,38.86,38.38,38.4,341860.16004197823,16.4467,16.4764,16.2729,16.2814,341860.16
2008-11-07 15:00:00,38.38,38.62,38.31,38.37,263413.35432244523,16.2729,16.3746,16.2432,16.2686,263413.3543
2008-11-07 15:05:00,38.4,38.47,38.06,38.41,213564.2135642136,16.2814,16.311,16.1372,16.2856,213564.2136
2008-11-07 15:10:00,38.41,38.69,38.3,38.44,147710.87498360226,16.2856,16.4043,16.239,16.2983,147710.875
2008-11-07 15:15:00,38.42,38.67,38.28,38.28,157680.7031352486,16.2898,16.3958,16.2305,16.2305,157680.7031
2008-11-07 15:20:00,38.26,38.41,37.84,37.98,268135.90449954086,16.222,16.2856,16.0439,16.1033,268135.9045
2008-11-07 15:25:00,37.97,38.3,37.95,38.16,173160.17316017317,16.099,16.239,16.0906,16.1796,173160.1732
2008-11-07 15:30:00,38.17,38.56,38.05,38.53,181031.0901219992,16.1838,16.3492,16.133,16.3365,181031.0901
2008-11-07 15:35:00,38.52,38.61,38.36,38.44,149678.60422405877,16.3322,16.3704,16.2644,16.2983,149678.6042
2008-11-07 15:40:00,38.44,38.82,38.43,38.8,251869.3427784337,16.2983,16.4594,16.2941,16.4509,251869.3428
2008-11-07 15:45:00,38.82,38.99,38.58,38.81,256854.25685425688,16.4594,16.5315,16.3577,16.4552,256854.2569
2008-11-07 15:50:00,38.79,39.07,38.6,39.01,335825.79037124495,16.4467,16.5654,16.3661,16.54,335825.7904
2008-11-07 15:55:00,39.01,39.64,38.94,39.5,1101666.01075692,16.54,16.8071,16.5103,16.7477,1101666.0108
2008-11-10 09:30:00,40.46,40.78,40.32,40.49,345533.25462416373,17.1548,17.2905,17.0954,17.1675,345533.2546
2008-11-10 09:35:00,40.52,40.55,40.23,40.35,213170.66771612223,17.1802,17.1929,17.0573,17.1081,213170.6677
2008-11-10 09:40:00,40.36,40.55,40.27,40.42,223534.0417158599,17.1124,17.1929,17.0742,17.1378,223534.0417
2008-11-10 09:45:00,40.45,40.58,40.29,40.29,184966.54860291223,17.1505,17.2057,17.0827,17.0827,184966.5486
2008-11-10 09:50:00,40.29,40.39,40.2,40.32,252918.79837334383,17.0827,17.1251,17.0445,17.0954,252918.7984
2008-11-10 09:55:00,40.33,40.4,40.1,40.2,341728.97809261444,17.0997,17.1293,17.0021,17.0445,341728.9781
2008-11-10 10:00:00,40.2,40.31,40.06,40.14,267742.35865144955,17.0445,17.0912,16.9852,17.0191,267742.3587
2008-11-10 10:05:00,40.14,40.14,39.86,39.98,178013.90528663257,17.0191,17.0191,16.9004,16.9513,178013.9053
2008-11-10 10:10:00,39.98,40.14,39.85,40.1,132231.40495867768,16.9513,17.0191,16.8961,17.0021,132231.405
2008-11-10 10:15:00,40.1,40.27,39.96,40.18,172897.80926144563,17.0021,17.0742,16.9428,17.0361,172897.8093
2008-11-10 10:20:00,40.18,40.4,40.1,40.2,175390.2662993572,17.0361,17.1293,17.0021,17.0445,175390.2663
2008-11-10 10:25:00,40.22,40.36,40.01,40.17,148629.14862914864,17.053,17.1124,16.964,17.0318,148629.1486
2008-11-10 10:30:00,40.19,40.27,39.87,39.93,128820.67427521972,17.0403,17.0742,16.9046,16.9301,128820.6743
2008-11-10 10:35:00,39.92,39.99,39.68,39.74,141282.95946477764,16.9258,16.9555,16.8241,16.8495,141282.9595
2008-11-10 10:40:00,39.74,39.91,39.69,39.8,122392.75875639512,16.8495,16.9216,16.8283,16.8749,122392.7588
2008-11-10 10:45:00,39.81,39.92,39.47,39.47,107044.47068083432,16.8792,16.9258,16.735,16.735,107044.4707
2008-11-10 10:50:00,39.45,39.69,39.37,39.38,178013.90528663257,16.7265,16.8283,16.6926,16.6969,178013.9053
2008-11-10 10:55:00,39.38,39.38,39.23,39.34,192837.4655647383,16.6969,16.6969,16.6333,16.6799,192837.4656
2008-11-10 11:00:00,39.36,39.43,39.16,39.43,178669.8150334514,16.6884,16.7181,16.6036,16.7181,178669.815
2008-11-10 11:05:00,39.43,39.44,39.16,39.27,124622.85189557917,16.7181,16.7223,16.6036,16.6502,124622.8519
2008-11-10 11:10:00,39.27,39.27,39.03,39.17,132100.22300931392,16.6502,16.6502,16.5485,16.6078,132100.223
2008-11-10 11:15:00,39.17,39.17,38.96,39.04,99960.64541519088,16.6078,16.6078,16.5188,16.5527,99960.6454
2008-11-10 11:20:00,39.05,39.14,39.01,39.1,156500.0655909747,16.5569,16.5951,16.54,16.5781,156500.0656
2008-11-10 11:25:00,39.11,39.28,39.09,39.18,166863.4395907123,16.5824,16.6545,16.5739,16.6121,166863.4396
2008-11-10 11:30:00,39.18,39.35,39.17,39.27,117276.66273120818,16.6121,16.6841,16.6078,16.6502,117276.6627
2008-11-10 11:35:00,39.27,39.3,39.14,39.27,197035.28794437888,16.6502,16.6629,16.5951,16.6502,197035.2879
2008-11-10 11:40:00,39.26,39.27,39.16,39.24,139184.04827495737,16.646,16.6502,16.6036,16.6375,139184.0483
2008-11-10 11:45:00,39.25,39.25,38.99,39.04,122786.30460448645,16.6417,16.6417,16.5315,16.5527,122786.3046
2008-11-10 11:50:00,39.01,39.01,38.59,38.6,135773.31759149942,16.54,16.54,16.3619,16.3661,135773.3176
2008-11-10 11:55:00,38.6,38.94,38.59,38.92,118982.02807293716,16.3661,16.5103,16.3619,16.5018,118982.0281
2008-11-10 12:00:00,38.91,39.0,38.83,38.99,65066.24688442871,16.4976,16.5357,16.4637,16.5315,65066.2469
2008-11-10 12:05:00,39.0,39.1,38.95,39.07,52079.23389741572,16.5357,16.5781,16.5145,16.5654,52079.2339
2008-11-10 12:10:00,39.08,39.22,39.03,39.14,73855.43749180113,16.5697,16.629,16.5485,16.5951,73855.4375
2008-11-10 12:15:00,39.16,39.27,38.92,38.95,78971.53351698807,16.6036,16.6502,16.5018,16.5145,78971.5335
2008-11-10 12:20:00,38.95,39.1,38.72,38.73,103371.37609864883,16.5145,16.5781,16.417,16.4213,103371.3761
2008-11-10 12:25:00,38.72,38.86,38.69,38.72,69919.9790108881,16.417,16.4764,16.4043,16.417,69919.979
2008-11-10 12:30:00,38.72,38.89,38.69,38.83,77922.07792207792,16.417,16.4891,16.4043,16.4637,77922.0779
2008-11-10 12:35:00,38.84,38.84,38.45,38.52,193231.0114128296,16.4679,16.4679,16.3026,16.3322,193231.0114
2008-11-10 12:40:00,38.53,38.57,38.4,38.53,91171.45480781845,16.3365,16.3534,16.2814,16.3365,91171.4548
2008-11-10 12:45:00,38.53,38.6,38.46,38.53,71231.79850452578,16.3365,16.3661,16.3068,16.3365,71231.7985
2008-11-10 12:50:00,38.52,38.56,38.19,38.21,134592.6800472255,16.3322,16.3492,16.1923,16.2008,134592.68
2008-11-10 12:55:00,38.21,38.38,38.21,38.27,85530.63098517644,16.2008,16.2729,16.2008,16.2262,85530.631
2008-11-10 13:00:00,38.28,38.31,38.12,38.13,134986.2258953168,16.2305,16.2432,16.1626,16.1669,134986.2259
2008-11-10 13:05:00,38.13,38.42,38.12,38.39,123704.5782500328,16.1669,16.2898,16.1626,16.2771,123704.5783
2008-11-10 13:10:00,38.38,38.65,38.36,38.62,121212.12121212122,16.2729,16.3873,16.2644,16.3746,121212.1212
2008-11-10 13:15:00,38.62,38.64,38.45,38.62,86711.26852945035,16.3746,16.3831,16.3026,16.3746,86711.2685
2008-11-10 13:20:00,38.62,38.69,38.44,38.51,89597.27141545323,16.3746,16.4043,16.2983,16.328,89597.2714
2008-11-10 13:25:00,38.51,38.88,38.51,38.76,141414.14141414143,16.328,16.4849,16.328,16.434,141414.1414
2008-11-10 13:30:00,38.75,38.83,38.51,38.57,116751.93493375312,16.4297,16.4637,16.328,16.3534,116751.9349
2008-11-10 13:35:00,38.6,38.89,38.55,38.87,117014.29883248064,16.3661,16.4891,16.345,16.4806,117014.2988
2008-11-10 13:40:00,38.86,38.92,38.76,38.79,111111.11111111112,16.4764,16.5018,16.434,16.4467,111111.1111
2008-11-10 13:45:00,38.79,38.83,38.46,38.62,90253.18116227209,16.4467,16.4637,16.3068,16.3746,90253.1812
2008-11-10 13:50:00,38.6,38.88,38.56,38.86,71625.34435261709,16.3661,16.4849,16.3492,16.4764,71625.3444
2008-11-10 13:55:00,38.86,39.08,38.86,39.02,101797.19270628362,16.4764,16.5697,16.4764,16.5442,101797.1927
2008-11-10 14:00:00,39.01,39.05,38.85,38.99,90777.90895972714,16.54,16.5569,16.4721,16.5315,90777.909
2008-11-10 14:05:00,38.99,39.22,38.9,39.15,172897.80926144563,16.5315,16.629,16.4933,16.5993,172897.8093
2008-11-10 14:10:00,39.15,39.16,38.92,38.99,111111.11111111112,16.5993,16.6036,16.5018,16.5315,111111.1111
2008-11-10 14:15:00,39.01,39.19,38.87,39.03,115833.66128820674,16.54,16.6163,16.4806,16.5485,115833.6613
2008-11-10 14:20:00,39.04,39.13,38.86,39.06,112947.65840220386,16.5527,16.5909,16.4764,16.5612,112947.6584
2008-11-10 14:25:00,39.03,39.1,38.88,38.94,138134.59268004724,16.5485,16.5781,16.4849,16.5103,138134.5927
2008-11-10 14:30:00,38.93,38.98,38.69,38.81,213957.75941230488,16.5061,16.5273,16.4043,16.4552,213957.7594
2008-11-10 14:35:00,38.8,38.9,38.72,38.81,103502.5580480126,16.4509,16.4933,16.417,16.4552,103502.558
2008-11-10 14:40:00,38.79,39.04,38.79,39.03,93795.0937950938,16.4467,16.5527,16.4467,16.5485,93795.0938
2008-11-10 14:45:00,39.03,39.07,38.72,38.79,219467.40128558312,16.5485,16.5654,16.417,16.4467,219467.4013
2008-11-10 14:50:00,38.81,38.98,38.72,38.95,194542.83090646728,16.4552,16.5273,16.417,16.5145,194542.8309
2008-11-10 14:55:00,38.95,39.02,38.6,38.74,148104.42083169357,16.5145,16.5442,16.3661,16.4255,148104.4208
2008-11-10 15:00:00,38.73,38.73,38.31,38.64,213957.75941230488,16.4213,16.4213,16.2432,16.3831,213957.7594
2008-11-10 15:05:00,38.63,38.73,38.31,38.39,171717.17171717173,16.3789,16.4213,16.2432,16.2771,171717.1717
2008-11-10 15:10:00,38.38,38.63,38.36,38.55,289256.19834710745,16.2729,16.3789,16.2644,16.345,289256.1983
2008-11-10 15:15:00,38.56,38.69,38.22,38.31,245047.8814115178,16.3492,16.4043,16.205,16.2432,245047.8814
2008-11-10 15:20:00,38.33,38.38,38.12,38.25,208841.663387118,16.2517,16.2729,16.1626,16.2178,208841.6634
2008-11-10 15:25:00,38.25,38.38,38.12,38.25,251869.3427784337,16.2178,16.2729,16.1626,16.2178,251869.3428
2008-11-10 15:30:00,38.25,38.63,38.22,38.44,243342.5160697888,16.2178,16.3789,16.205,16.2983,243342.5161
2008-11-10 15:35:00,38.44,38.48,38.15,38.16,277974.55070182343,16.2983,16.3153,16.1754,16.1796,277974.5507
2008-11-10 15:40:00,38.18,38.64,38.18,38.57,335169.88062442606,16.1881,16.3831,16.1881,16.3534,335169.8806
2008-11-10 15:45:00,38.56,38.57,38.28,38.43,274826.18391709303,16.3492,16.3534,16.2305,16.2941,274826.1839
2008-11-10 15:50:00,38.43,38.86,38.43,38.72,350649.3506493507,16.2941,16.4764,16.2941,16.417,350649.3506
2008-11-10 15:55:00,38.74,38.99,38.69,38.9,398793.1260658533,16.4255,16.5315,16.4043,16.4933,398793.1261
2008-11-11 09:30:00,37.64,38.06,37.27,37.59,302243.2113341204,15.9591,16.1372,15.8022,15.9379,302243.2113
2008-11-11 09:35:00,37.57,37.87,37.44,37.8,163452.70890725436,15.9294,16.0566,15.8743,16.027,163452.7089
2008-11-11 09:40:00,37.77,37.79,37.47,37.76,118326.11832611832,16.0142,16.0227,15.887,16.01,118326.1183
2008-11-11 09:45:00,37.74,37.76,37.34,37.41,215138.3969565788,16.0015,16.01,15.8319,15.8616,215138.397
2008-11-11 09:50:00,37.41,37.54,37.28,37.51,187065.4597927325,15.8616,15.9167,15.8065,15.904,187065.4598
2008-11-11 09:55:00,37.52,37.61,37.28,37.41,208448.11753902663,15.9082,15.9464,15.8065,15.8616,208448.1175
2008-11-11 10:00:00,37.41,37.64,37.25,37.63,257378.984651712,15.8616,15.9591,15.7938,15.9549,257378.9847
2008-11-11 10:05:00,37.61,37.7,37.38,37.67,143119.5067558704,15.9464,15.9846,15.8489,15.9718,143119.5068
2008-11-11 10:10:00,37.67,37.9,37.49,37.67,225370.58900695265,15.9718,16.0694,15.8955,15.9718,225370.589
2008-11-11 10:15:00,37.66,37.66,37.31,37.41,158467.7948314312,15.9676,15.9676,15.8192,15.8616,158467.7948
2008-11-11 10:20:00,37.43,37.57,37.32,37.57,163059.16305916305,15.8701,15.9294,15.8234,15.9294,163059.1631
2008-11-11 10:25:00,37.59,37.67,37.38,37.41,141545.3233635052,15.9379,15.9718,15.8489,15.8616,141545.3234
2008-11-11 10:30:00,37.4,37.52,37.35,37.47,133936.77030040667,15.8574,15.9082,15.8362,15.887,133936.7703
2008-11-11 10:35:00,37.48,37.51,37.35,37.35,92876.82014954742,15.8913,15.904,15.8362,15.8362,92876.8201
2008-11-11 10:40:00,37.35,37.46,37.28,37.3,144300.1443001443,15.8362,15.8828,15.8065,15.815,144300.1443
2008-11-11 10:45:00,37.33,37.37,37.22,37.31,152564.60711006165,15.8277,15.8446,15.781,15.8192,152564.6071
2008-11-11 10:50:00,37.29,37.48,37.27,37.41,125409.94359176178,15.8107,15.8913,15.8022,15.8616,125409.9436
2008-11-11 10:55:00,37.42,37.47,37.28,37.34,128951.8562245835,15.8658,15.887,15.8065,15.8319,128951.8562
2008-11-11 11:00:00,37.35,37.39,37.16,37.16,193362.19336219336,15.8362,15.8531,15.7556,15.7556,193362.1934
2008-11-11 11:05:00,37.16,37.16,36.97,37.03,198609.47133674409,15.7556,15.7556,15.675,15.7005,198609.4713
2008-11-11 11:10:00,37.02,37.25,37.01,37.16,103371.37609864883,15.6962,15.7938,15.692,15.7556,103371.3761
2008-11-11 11:15:00,37.16,37.51,37.13,37.31,124229.30604748787,15.7556,15.904,15.7429,15.8192,124229.306
2008-11-11 11:20:00,37.31,37.54,37.31,37.53,98648.8259215532,15.8192,15.9167,15.8192,15.9125,98648.8259
2008-11-11 11:25:00,37.5,37.52,37.27,37.3,54571.6909353273,15.8998,15.9082,15.8022,15.815,54571.6909
2008-11-11 11:30:00,37.28,37.36,37.09,37.18,87629.54217499672,15.8065,15.8404,15.7259,15.7641,87629.5422
2008-11-11 11:35:00,37.18,37.48,37.14,37.48,83956.44759281124,15.7641,15.8913,15.7471,15.8913,83956.4476
2008-11-11 11:40:00,37.47,37.54,37.39,37.49,89466.08946608947,15.887,15.9167,15.8531,15.8955,89466.0895
2008-11-11 11:45:00,37.49,37.63,37.35,37.35,133674.40640167912,15.8955,15.9549,15.8362,15.8362,133674.4064
2008-11-11 11:50:00,37.36,37.43,37.24,37.39,107175.65263019808,15.8404,15.8701,15.7895,15.8531,107175.6526
2008-11-11 11:55:00,37.38,37.39,37.12,37.21,97861.7342253706,15.8489,15.8531,15.7386,15.7768,97861.7342
2008-11-11 12:00:00,37.21,37.24,37.06,37.13,119769.11976911976,15.7768,15.7895,15.7132,15.7429,119769.1198
2008-11-11 12:05:00,37.11,37.15,36.93,36.95,124229.30604748787,15.7344,15.7514,15.6581,15.6666,124229.306
2008-11-11 12:10:00,36.96,37.04,36.9,37.04,126984.12698412698,15.6708,15.7047,15.6454,15.7047,126984.127
2008-11-11 12:15:00,37.02,37.19,36.96,36.96,135379.7717434081,15.6962,15.7683,15.6708,15.6708,135379.7717
2008-11-11 12:20:00,36.97,37.02,36.86,36.86,111242.29306047488,15.675,15.6962,15.6284,15.6284,111242.2931
2008-11-11 12:25:00,36.87,36.93,36.82,36.88,60212.51475796931,15.6326,15.6581,15.6114,15.6369,60212.5148
2008-11-11 12:30:00,36.88,37.06,36.88,37.05,61524.33425160698,15.6369,15.7132,15.6369,15.709,61524.3343
2008-11-11 12:35:00,37.06,37.13,36.99,37.09,75036.07503607504,15.7132,15.7429,15.6835,15.7259,75036.075
2008-11-11 12:40:00,37.09,37.26,37.08,37.12,55489.96458087368,15.7259,15.798,15.7217,15.7386,55489.9646
2008-11-11 12:45:00,37.12,37.18,36.86,36.86,98517.64397218944,15.7386,15.7641,15.6284,15.6284,98517.644
2008-11-11 12:50:00,36.86,37.02,36.78,37.0,126984.12698412698,15.6284,15.6962,15.5945,15.6878,126984.127
2008-11-11 12:55:00,36.99,37.15,36.93,37.15,69788.79706152434,15.6835,15.7514,15.6581,15.7514,69788.7971
2008-11-11 13:00:00,37.16,37.19,37.01,37.03,83169.35589662862,15.7556,15.7683,15.692,15.7005,83169.3559
2008-11-11 13:05:00,37.02,37.17,36.97,37.05,81726.35445362718,15.6962,15.7598,15.675,15.709,81726.3545
2008-11-11 13:10:00,37.06,37.09,36.94,37.0,106650.92483274304,15.7132,15.7259,15.6623,15.6878,106650.9248
2008-11-11 13:15:00,36.97,37.04,36.9,36.92,134592.6800472255,15.675,15.7047,15.6454,15.6538,134592.68
2008-11-11 13:20:00,36.94,37.01,36.72,36.74,139052.8663255936,15.6623,15.692,15.569,15.5775,139052.8663
2008-11-11 13:25:00,36.73,36.81,36.67,36.74,79102.71546635183,15.5733,15.6072,15.5478,15.5775,79102.7155
2008-11-11 13:30:00,36.73,36.81,36.67,36.69,169880.62442607898,15.5733,15.6072,15.5478,15.5563,169880.6244
2008-11-11 13:35:00,36.72,36.74,36.66,36.7,65197.42883379247,15.569,15.5775,15.5436,15.5606,65197.4288
2008-11-11 13:40:00,36.69,36.81,36.69,36.73,101928.3746556474,15.5563,15.6072,15.5563,15.5733,101928.3747
2008-11-11 13:45:00,36.74,36.91,36.73,36.82,108881.01797192708,15.5775,15.6496,15.5733,15.6114,108881.018
2008-11-11 13:50:00,36.8,37.15,36.8,37.13,111898.20280729372,15.603,15.7514,15.603,15.7429,111898.2028
2008-11-11 13:55:00,37.12,37.55,37.11,37.54,448773.4487734488,15.7386,15.921,15.7344,15.9167,448773.4488
2008-11-11 14:00:00,37.53,37.84,37.43,37.51,328348.41925751016,15.9125,16.0439,15.8701,15.904,328348.4193
2008-11-11 14:05:00,37.5,37.65,37.29,37.46,241112.42293060475,15.8998,15.9634,15.8107,15.8828,241112.4229
2008-11-11 14:10:00,37.44,37.81,37.37,37.63,163321.5269578906,15.8743,16.0312,15.8446,15.9549,163321.527
2008-11-11 14:15:00,37.63,37.99,37.54,37.92,202151.3839695658,15.9549,16.1075,15.9167,16.0778,202151.384
2008-11-11 14:20:00,37.95,38.21,37.79,37.9,339367.70300406666,16.0906,16.2008,16.0227,16.0694,339367.703
2008-11-11 14:25:00,37.89,38.21,37.88,38.12,276925.0951069133,16.0651,16.2008,16.0609,16.1626,276925.0951
2008-11-11 14:30:00,38.12,38.45,38.02,38.4,247540.33844942937,16.1626,16.3026,16.1202,16.2814,247540.3384
2008-11-11 14:35:00,38.39,38.46,37.78,37.79,295159.386068477,16.2771,16.3068,16.0185,16.0227,295159.3861
2008-11-11 14:40:00,37.8,37.89,37.7,37.79,167650.53128689493,16.027,16.0651,15.9846,16.0227,167650.5313
2008-11-11 14:45:00,37.76,37.93,37.7,37.76,133280.86055358785,16.01,16.0821,15.9846,16.01,133280.8606
2008-11-11 14:50:00,37.74,37.74,37.38,37.62,254624.1637150728,16.0015,16.0015,15.8489,15.9506,254624.1637
2008-11-11 14:55:00,37.6,37.72,37.4,37.41,168437.62298307754,15.9422,15.993,15.8574,15.8616,168437.623
2008-11-11 15:00:00,37.42,37.56,37.31,37.46,236783.4186016004,15.8658,15.9252,15.8192,15.8828,236783.4186
2008-11-11 15:05:00,37.47,37.72,37.43,37.43,224977.0431588613,15.887,15.993,15.8701,15.8701,224977.0432
2008-11-11 15:10:00,37.46,37.67,37.39,37.64,174734.35655253835,15.8828,15.9718,15.8531,15.9591,174734.3566
2008-11-11 15:15:00,37.63,37.76,37.39,37.72,210547.02872884693,15.9549,16.01,15.8531,15.993,210547.0287
2008-11-11 15:20:00,37.73,37.81,37.51,37.6,160304.34212252396,15.9973,16.0312,15.904,15.9422,160304.3421
2008-11-11 15:25:00,37.63,37.63,37.41,37.51,163190.34500852684,15.9549,15.9549,15.8616,15.904,163190.345
2008-11-11 15:30:00,37.48,37.5,37.12,37.15,230486.6850321396,15.8913,15.8998,15.7386,15.7514,230486.685
2008-11-11 15:35:00,37.16,37.16,36.83,36.95,333858.0611307884,15.7556,15.7556,15.6157,15.6666,333858.0611
2008-11-11 15:40:00,36.95,37.35,36.95,37.09,436442.3455332546,15.6666,15.8362,15.6666,15.7259,436442.3455
2008-11-11 15:45:00,37.08,37.47,37.02,37.47,319296.8647514102,15.7217,15.887,15.6962,15.887,319296.8648
2008-11-11 15:50:00,37.47,37.61,37.33,37.44,360487.9968516333,15.887,15.9464,15.8277,15.8743,360487.9969
2008-11-11 15:55:00,37.44,37.54,37.17,37.24,611307.8840351568,15.8743,15.9167,15.7598,15.7895,611307.884
2008-11-12 09:30:00,36.65,36.65,35.86,36.48,116489.57103502558,15.5394,15.5394,15.2044,15.4673,116489.571
2008-11-12 09:35:00,36.49,36.55,36.19,36.37,422143.513052604,15.4715,15.497,15.3443,15.4206,422143.5131
2008-11-12 09:40:00,36.37,36.42,36.09,36.26,213301.84966548605,15.4206,15.4418,15.3019,15.374,213301.8497
2008-11-12 09:45:00,36.25,36.28,35.94,36.08,239800.60343696707,15.3698,15.3825,15.2383,15.2977,239800.6034
2008-11-12 09:50:00,36.09,36.58,36.06,36.42,255804.8012593467,15.3019,15.5097,15.2892,15.4418,255804.8013
2008-11-12 09:55:00,36.4,36.54,36.25,36.25,316279.6799160436,15.4334,15.4927,15.3698,15.3698,316279.6799
2008-11-12 10:00:00,36.26,36.55,36.24,36.39,318509.7730552276,15.374,15.497,15.3655,15.4291,318509.7731
2008-11-12 10:05:00,36.38,36.43,36.0,36.03,334776.3347763348,15.4249,15.4461,15.2638,15.2765,334776.3348
2008-11-12 10:10:00,36.03,36.32,35.99,36.21,216581.3983995802,15.2765,15.3994,15.2595,15.3528,216581.3984
2008-11-12 10:15:00,36.2,36.31,36.0,36.13,196248.19624819627,15.3486,15.3952,15.2638,15.3189,196248.1962
2008-11-12 10:20:00,36.13,36.16,35.91,36.02,184179.45690672964,15.3189,15.3316,15.2256,15.2722,184179.4569
2008-11-12 10:25:00,36.0,36.09,35.88,35.94,216974.94424767152,15.2638,15.3019,15.2129,15.2383,216974.9442
2008-11-12 10:30:00,35.94,36.16,35.84,35.92,350780.5325987144,15.2383,15.3316,15.1959,15.2298,350780.5326
2008-11-12 10:35:00,35.94,36.0,35.8,35.87,399186.6719139447,15.2383,15.2638,15.179,15.2086,399186.6719
2008-11-12 10:40:00,35.87,35.96,35.71,35.75,222878.13196904107,15.2086,15.2468,15.1408,15.1578,222878.132
2008-11-12 10:45:00,35.77,36.03,35.7,35.9,268267.08644890465,15.1662,15.2765,15.1366,15.2214,268267.0864
2008-11-12 10:50:00,35.87,35.96,35.7,35.7,172241.8995146268,15.2086,15.2468,15.1366,15.1366,172241.8995
2008-11-12 10:55:00,35.7,35.79,35.52,35.56,246753.2467532468,15.1366,15.1747,15.0602,15.0772,246753.2468
2008-11-12 11:00:00,35.53,35.56,35.26,35.29,262495.0806768989,15.0645,15.0772,14.95,14.9627,262495.0807
2008-11-12 11:05:00,35.29,35.36,35.16,35.29,238095.2380952381,14.9627,14.9924,14.9076,14.9627,238095.2381
2008-11-12 11:10:00,35.31,35.33,35.1,35.27,194411.64895710352,14.9712,14.9797,14.8822,14.9543,194411.649
2008-11-12 11:15:00,35.27,35.6,35.26,35.52,163190.34500852684,14.9543,15.0942,14.95,15.0602,163190.345
2008-11-12 11:20:00,35.53,35.56,35.29,35.47,157155.97533779353,15.0645,15.0772,14.9627,15.0391,157155.9753
2008-11-12 11:25:00,35.47,35.53,35.32,35.52,154138.79050242688,15.0391,15.0645,14.9755,15.0602,154138.7905
2008-11-12 11:30:00,35.53,35.58,35.29,35.32,141545.3233635052,15.0645,15.0857,14.9627,14.9755,141545.3234
2008-11-12 11:35:00,35.32,35.46,35.23,35.29,142857.14285714287,14.9755,15.0348,14.9373,14.9627,142857.1429
2008-11-12 11:40:00,35.29,35.34,35.2,35.24,97468.1883772793,14.9627,14.9839,14.9246,14.9415,97468.1884
2008-11-12 11:45:00,35.25,35.3,35.14,35.23,133149.67860422406,14.9458,14.967,14.8991,14.9373,133149.6786
2008-11-12 11:50:00,35.23,35.4,35.13,35.36,131575.49521185886,14.9373,15.0094,14.8949,14.9924,131575.4952
2008-11-12 11:55:00,35.37,35.62,35.31,35.59,140758.23166732257,14.9967,15.1026,14.9712,15.0899,140758.2317
2008-11-12 12:00:00,35.58,35.63,35.47,35.58,91958.54650400105,15.0857,15.1069,15.0391,15.0857,91958.5465
2008-11-12 12:05:00,35.58,35.66,35.44,35.47,110061.65551620098,15.0857,15.1196,15.0263,15.0391,110061.6555
2008-11-12 12:10:00,35.49,35.56,35.37,35.49,143775.41650268924,15.0475,15.0772,14.9967,15.0475,143775.4165
2008-11-12 12:15:00,35.5,35.52,35.37,35.42,109930.4735668372,15.0518,15.0602,14.9967,15.0179,109930.4736
2008-11-12 12:20:00,35.42,35.63,35.32,35.52,124360.48799685165,15.0179,15.1069,14.9755,15.0602,124360.488
2008-11-12 12:25:00,35.55,35.76,35.54,35.62,118719.66417420964,15.073,15.162,15.0687,15.1026,118719.6642
2008-11-12 12:30:00,35.63,35.71,35.61,35.7,208710.48143775412,15.1069,15.1408,15.0984,15.1366,208710.4814
2008-11-12 12:35:00,35.69,35.87,35.68,35.8,194411.64895710352,15.1323,15.2086,15.1281,15.179,194411.649
2008-11-12 12:40:00,35.8,35.85,35.51,35.52,144300.1443001443,15.179,15.2002,15.056,15.0602,144300.1443
2008-11-12 12:45:00,35.54,35.61,35.51,35.52,120293.84756657484,15.0687,15.0984,15.056,15.0602,120293.8476
2008-11-12 12:50:00,35.54,35.74,35.47,35.67,124491.6699462154,15.0687,15.1535,15.0391,15.1238,124491.6699
2008-11-12 12:55:00,35.66,35.91,35.61,35.85,148629.14862914864,15.1196,15.2256,15.0984,15.2002,148629.1486
2008-11-12 13:00:00,35.87,35.96,35.72,35.72,201626.6561721108,15.2086,15.2468,15.145,15.145,201626.6562
2008-11-12 13:05:00,35.73,35.78,35.51,35.55,89728.453364817,15.1493,15.1705,15.056,15.073,89728.4534
2008-11-12 13:10:00,35.55,35.61,35.42,35.46,187327.82369146007,15.073,15.0984,15.0179,15.0348,187327.8237
2008-11-12 13:15:00,35.46,35.49,35.37,35.43,189557.9168306441,15.0348,15.0475,14.9967,15.0221,189557.9168
2008-11-12 13:20:00,35.44,35.49,35.3,35.36,164108.61865407322,15.0263,15.0475,14.967,14.9924,164108.6187
2008-11-12 13:25:00,35.33,35.41,35.26,35.36,147448.5110848747,14.9797,15.0136,14.95,14.9924,147448.5111
2008-11-12 13:30:00,35.36,35.36,35.13,35.2,249508.06768988588,14.9924,14.9924,14.8949,14.9246,249508.0677
2008-11-12 13:35:00,35.17,35.28,35.14,35.15,218155.58179194544,14.9119,14.9585,14.8991,14.9034,218155.5818
2008-11-12 13:40:00,35.15,35.32,35.15,35.29,131050.7674144038,14.9034,14.9755,14.9034,14.9627,131050.7674
2008-11-12 13:45:00,35.26,35.29,35.12,35.17,106388.56093401548,14.95,14.9627,14.8907,14.9119,106388.5609
2008-11-12 13:50:00,35.16,35.16,34.88,34.88,292404.56513183785,14.9076,14.9076,14.7889,14.7889,292404.5651
2008-11-12 13:55:00,34.88,34.95,34.8,34.93,239538.23953823955,14.7889,14.8186,14.755,14.8101,239538.2395
2008-11-12 14:00:00,34.92,34.94,34.74,34.82,202676.1117670209,14.8059,14.8143,14.7295,14.7635,202676.1118
2008-11-12 14:05:00,34.82,34.84,34.57,34.67,290830.3817394727,14.7635,14.7719,14.6575,14.6999,290830.3817
2008-11-12 14:10:00,34.66,34.8,34.53,34.54,175390.2662993572,14.6956,14.755,14.6405,14.6447,175390.2663
2008-11-12 14:15:00,34.54,34.91,34.54,34.77,237439.32834841928,14.6447,14.8016,14.6447,14.7423,237439.3283
2008-11-12 14:20:00,34.76,34.94,34.73,34.88,174340.81070444707,14.738,14.8143,14.7253,14.7889,174340.8107
2008-11-12 14:25:00,34.88,34.97,34.68,34.69,216843.76229830776,14.7889,14.8271,14.7041,14.7083,216843.7623
2008-11-12 14:30:00,34.68,35.07,34.68,34.92,177882.7233372688,14.7041,14.8695,14.7041,14.8059,177882.7233
2008-11-12 14:35:00,34.92,35.02,34.72,34.75,128295.94647776466,14.8059,14.8483,14.7211,14.7338,128295.9465
2008-11-12 14:40:00,34.75,34.9,34.64,34.9,143119.5067558704,14.7338,14.7974,14.6871,14.7974,143119.5068
2008-11-12 14:45:00,34.9,35.03,34.78,34.81,138265.774629411,14.7974,14.8525,14.7465,14.7592,138265.7746
2008-11-12 14:50:00,34.82,34.9,34.71,34.79,176046.17604617606,14.7635,14.7974,14.7168,14.7507,176046.176
2008-11-12 14:55:00,34.79,34.83,34.68,34.69,134461.49809786174,14.7507,14.7677,14.7041,14.7083,134461.4981
2008-11-12 15:00:00,34.69,34.76,34.58,34.66,181424.6359700905,14.7083,14.738,14.6617,14.6956,181424.636
2008-11-12 15:05:00,34.67,34.72,34.52,34.52,189557.9168306441,14.6999,14.7211,14.6363,14.6363,189557.9168
2008-11-12 15:10:00,34.52,34.65,34.4,34.43,258559.62219598584,14.6363,14.6914,14.5854,14.5981,258559.6222
2008-11-12 15:15:00,34.43,34.56,34.33,34.5,218942.67348812803,14.5981,14.6532,14.5557,14.6278,218942.6735
2008-11-12 15:20:00,34.5,34.52,34.33,34.33,200970.74642529187,14.6278,14.6363,14.5557,14.5557,200970.7464
2008-11-12 15:25:00,34.33,34.39,34.3,34.31,281778.8272333727,14.5557,14.5811,14.543,14.5472,281778.8272
2008-11-12 15:30:00,34.32,34.48,34.3,34.33,368358.9138134593,14.5515,14.6193,14.543,14.5557,368358.9138
2008-11-12 15:35:00,34.34,34.41,34.23,34.29,513052.60396169487,14.5599,14.5896,14.5133,14.5387,513052.604
2008-11-12 15:40:00,34.28,34.5,33.99,34.49,526039.6169487078,14.5345,14.6278,14.4115,14.6235,526039.6169
2008-11-12 15:45:00,34.48,34.65,34.26,34.42,502951.5938606848,14.6193,14.6914,14.526,14.5939,502951.5939
2008-11-12 15:50:00,34.42,34.49,34.25,34.32,572346.8450741178,14.5939,14.6235,14.5218,14.5515,572346.8451
2008-11-12 15:55:00,34.33,34.34,33.88,33.98,1270759.5434868163,14.5557,14.5599,14.3649,14.4073,1270759.5435
2008-11-13 09:30:00,34.31,35.11,34.31,34.85,297258.2972582973,14.5472,14.8864,14.5472,14.7762,297258.2973
2008-11-13 09:35:00,34.84,34.96,34.68,34.71,201364.2922733832,14.7719,14.8228,14.7041,14.7168,201364.2923
2008-11-13 09:40:00,34.71,34.86,34.56,34.72,303686.21277712187,14.7168,14.7804,14.6532,14.7211,303686.2128
2008-11-13 09:45:00,34.72,34.81,34.42,34.43,246097.337006428,14.7211,14.7592,14.5939,14.5981,246097.337
2008-11-13 09:50:00,34.46,34.57,34.12,34.44,285320.73986619443,14.6108,14.6575,14.4667,14.6023,285320.7399
2008-11-13 09:55:00,34.44,34.52,34.04,34.2,250426.34133543223,14.6023,14.6363,14.4327,14.5006,250426.3413
2008-11-13 10:00:00,34.19,34.66,34.14,34.62,205562.1146530237,14.4963,14.6956,14.4751,14.6787,205562.1147
2008-11-13 10:05:00,34.63,34.78,34.47,34.59,171585.98976780794,14.6829,14.7465,14.6151,14.6659,171585.9898
2008-11-13 10:10:00,34.62,35.04,34.56,34.88,246490.88285451924,14.6787,14.8567,14.6532,14.7889,246490.8829
2008-11-13 10:15:00,34.87,35.19,34.84,34.93,371376.098648826,14.7847,14.9203,14.7719,14.8101,371376.0986
2008-11-13 10:20:00,34.94,35.34,34.84,35.14,351829.9881936246,14.8143,14.9839,14.7719,14.8991,351829.9882
2008-11-13 10:25:00,35.13,35.26,34.9,34.93,201889.02007083825,14.8949,14.95,14.7974,14.8101,201889.0201
2008-11-13 10:30:00,34.94,35.14,34.79,34.8,152695.78905942544,14.8143,14.8991,14.7507,14.755,152695.7891
2008-11-13 10:35:00,34.8,34.87,34.67,34.83,203725.567361931,14.755,14.7847,14.6999,14.7677,203725.5674
2008-11-13 10:40:00,34.82,34.87,34.62,34.68,157680.7031352486,14.7635,14.7847,14.6787,14.7041,157680.7031
2008-11-13 10:45:00,34.7,34.7,34.39,34.45,180899.90817263545,14.7126,14.7126,14.5811,14.6066,180899.9082
2008-11-13 10:50:00,34.46,34.72,34.45,34.71,126852.94503476322,14.6108,14.7211,14.6066,14.7168,126852.945
2008-11-13 10:55:00,34.68,34.79,34.56,34.64,136691.5912370458,14.7041,14.7507,14.6532,14.6871,136691.5912
2008-11-13 11:00:00,34.65,34.81,34.49,34.52,252918.79837334383,14.6914,14.7592,14.6235,14.6363,252918.7984
2008-11-13 11:05:00,34.52,34.53,34.07,34.12,247015.6106519743,14.6363,14.6405,14.4455,14.4667,247015.6107
2008-11-13 11:10:00,34.13,34.39,34.08,34.32,228912.5016397744,14.4709,14.5811,14.4497,14.5515,228912.5016
2008-11-13 11:15:00,34.32,34.36,34.12,34.26,199921.2908303817,14.5515,14.5684,14.4667,14.526,199921.2908
2008-11-13 11:20:00,34.27,34.41,34.17,34.33,208448.11753902663,14.5303,14.5896,14.4879,14.5557,208448.1175
2008-11-13 11:25:00,34.33,34.53,34.31,34.51,230093.13918404828,14.5557,14.6405,14.5472,14.632,230093.1392
2008-11-13 11:30:00,34.51,34.54,34.31,34.34,195723.4684507412,14.632,14.6447,14.5472,14.5599,195723.4685
2008-11-13 11:35:00,34.32,34.4,34.09,34.14,208316.93558966287,14.5515,14.5854,14.4539,14.4751,208316.9356
2008-11-13 11:40:00,34.15,34.31,34.1,34.14,122261.57680703136,14.4794,14.5472,14.4582,14.4751,122261.5768
2008-11-13 11:45:00,34.17,34.39,34.11,34.21,112291.74865538502,14.4879,14.5811,14.4624,14.5048,112291.7487
2008-11-13 11:50:00,34.23,34.49,34.15,34.24,198740.65328610784,14.5133,14.6235,14.4794,14.5175,198740.6533
2008-11-13 11:55:00,34.24,34.34,34.11,34.18,176570.90384363112,14.5175,14.5599,14.4624,14.4921,176570.9038
2008-11-13 12:00:00,34.19,34.29,34.04,34.17,151646.33346451528,14.4963,14.5387,14.4327,14.4879,151646.3335
2008-11-13 12:05:00,34.14,34.18,34.03,34.14,118982.02807293716,14.4751,14.4921,14.4285,14.4751,118982.0281
2008-11-13 12:10:00,34.13,34.14,33.85,33.86,191919.19191919192,14.4709,14.4751,14.3522,14.3564,191919.1919
2008-11-13 12:15:00,33.85,33.85,33.63,33.68,157418.33923652105,14.3522,14.3522,14.2589,14.2801,157418.3392
2008-11-13 12:20:00,33.69,33.73,33.56,33.65,168962.3507805326,14.2843,14.3013,14.2292,14.2674,168962.3508
2008-11-13 12:25:00,33.65,33.72,33.56,33.65,156631.24754033846,14.2674,14.2971,14.2292,14.2674,156631.2475
2008-11-13 12:30:00,33.66,33.71,33.46,33.57,241374.7868293323,14.2716,14.2928,14.1868,14.2335,241374.7868
2008-11-13 12:35:00,33.57,33.8,33.56,33.76,129083.03817394728,14.2335,14.331,14.2292,14.314,129083.0382
2008-11-13 12:40:00,33.76,33.78,33.57,33.64,132493.76885740523,14.314,14.3225,14.2335,14.2631,132493.7689
2008-11-13 12:45:00,33.64,33.77,33.26,33.26,203332.0215138397,14.2631,14.3183,14.102,14.102,203332.0215
2008-11-13 12:50:00,33.27,33.28,32.81,32.99,511216.0566706021,14.1063,14.1105,13.9112,13.9875,511216.0567
2008-11-13 12:55:00,32.99,33.05,32.21,32.21,425291.8798373344,13.9875,14.013,13.6568,13.6568,425291.8798
2008-11-13 13:00:00,32.2,32.63,32.13,32.48,420175.78381214745,13.6526,13.8349,13.6229,13.7713,420175.7838
2008-11-13 13:05:00,32.47,32.87,32.31,32.83,300537.84599239146,13.7671,13.9367,13.6992,13.9197,300537.846
2008-11-13 13:10:00,32.83,33.03,32.75,32.85,306309.85176439723,13.9197,14.0045,13.8858,13.9282,306309.8518
2008-11-13 13:15:00,32.84,33.24,32.82,33.0,287419.6510560147,13.9239,14.0935,13.9155,13.9918,287419.6511
2008-11-13 13:20:00,33.01,33.1,32.76,32.82,168699.98688180506,13.996,14.0342,13.89,13.9155,168699.9869
2008-11-13 13:25:00,32.82,33.23,32.7,33.23,227731.86409550047,13.9155,14.0893,13.8646,14.0893,227731.8641
2008-11-13 13:30:00,33.23,33.53,33.16,33.31,279286.3701954611,14.0893,14.2165,14.0596,14.1232,279286.3702
2008-11-13 13:35:00,33.32,33.69,33.09,33.65,361275.0885478159,14.1275,14.2843,14.0299,14.2674,361275.0885
2008-11-13 13:40:00,33.63,33.97,33.56,33.96,370589.00695264334,14.2589,14.4031,14.2292,14.3988,370589.007
2008-11-13 13:45:00,33.95,34.1,33.53,33.79,423324.1505968779,14.3946,14.4582,14.2165,14.3267,423324.1506
2008-11-13 13:50:00,33.76,34.78,33.68,34.44,428440.2466220648,14.314,14.7465,14.2801,14.6023,428440.2466
2008-11-13 13:55:00,34.46,34.5,33.96,34.06,420438.147710875,14.6108,14.6278,14.3988,14.4412,420438.1477
2008-11-13 14:00:00,34.07,34.28,33.83,33.95,397218.9426734881,14.4455,14.5345,14.3437,14.3946,397218.9427
2008-11-13 14:05:00,33.94,34.27,33.73,34.14,323363.505181687,14.3903,14.5303,14.3013,14.4751,323363.5052
2008-11-13 14:10:00,34.14,34.49,34.02,34.13,293060.4748786567,14.4751,14.6235,14.4243,14.4709,293060.4749
2008-11-13 14:15:00,34.13,34.4,33.73,33.76,410993.04735668376,14.4709,14.5854,14.3013,14.314,410993.0474
2008-11-13 14:20:00,33.75,34.46,33.75,34.3,328348.41925751016,14.3098,14.6108,14.3098,14.543,328348.4193
2008-11-13 14:25:00,34.31,34.88,34.14,34.65,305260.3961694871,14.5472,14.7889,14.4751,14.6914,305260.3962
2008-11-13 14:30:00,34.62,34.9,34.37,34.37,317985.0452577725,14.6787,14.7974,14.5727,14.5727,317985.0453
2008-11-13 14:35:00,34.37,35.07,34.37,35.04,377410.4683195592,14.5727,14.8695,14.5727,14.8567,377410.4683
2008-11-13 14:40:00,35.0,35.29,34.87,35.13,377410.4683195592,14.8398,14.9627,14.7847,14.8949,377410.4683
2008-11-13 14:45:00,35.15,35.37,35.07,35.2,426997.24517906335,14.9034,14.9967,14.8695,14.9246,426997.2452
2008-11-13 14:50:00,35.22,35.38,34.92,35.01,401547.9470024925,14.9331,15.0009,14.8059,14.844,401547.947
2008-11-13 14:55:00,35.01,35.22,34.91,34.93,274301.45611963794,14.844,14.9331,14.8016,14.8101,274301.4561
2008-11-13 15:00:00,34.93,35.19,34.73,34.84,270759.5434868162,14.8101,14.9203,14.7253,14.7719,270759.5435
2008-11-13 15:05:00,34.85,35.0,34.23,34.34,307752.8532073987,14.7762,14.8398,14.5133,14.5599,307752.8532
2008-11-13 15:10:00,34.34,34.97,34.3,34.78,327823.6914600551,14.5599,14.8271,14.543,14.7465,327823.6915
2008-11-13 15:15:00,34.78,35.15,34.63,35.07,318640.9550045914,14.7465,14.9034,14.6829,14.8695,318640.955
2008-11-13 15:20:00,35.07,35.56,34.97,35.45,496130.1324937689,14.8695,15.0772,14.8271,15.0306,496130.1325
2008-11-13 15:25:00,35.45,35.92,35.32,35.92,523940.7057588876,15.0306,15.2298,14.9755,15.2298,523940.7058
2008-11-13 15:30:00,35.92,36.17,35.63,36.01,488128.0335825791,15.2298,15.3358,15.1069,15.268,488128.0336
2008-11-13 15:35:00,36.01,36.33,35.91,36.22,628886.2652499017,15.268,15.4037,15.2256,15.357,628886.2652
2008-11-13 15:40:00,36.21,36.54,36.16,36.48,699724.5179063361,15.3528,15.4927,15.3316,15.4673,699724.5179
2008-11-13 15:45:00,36.47,36.82,36.4,36.42,866325.5935983208,15.463,15.6114,15.4334,15.4418,866325.5936
2008-11-13 15:50:00,36.42,37.04,36.34,37.02,906336.08815427,15.4418,15.7047,15.4079,15.6962,906336.0882
2008-11-13 15:55:00,36.98,37.72,36.98,37.56,1830512.9214220124,15.6793,15.993,15.6793,15.9252,1830512.9214
2008-11-14 09:30:00,36.53,36.77,36.48,36.58,303948.5766758494,15.4885,15.5902,15.4673,15.5097,303948.5767
2008-11-14 09:35:00,36.59,36.74,36.03,36.38,367571.8221172767,15.5139,15.5775,15.2765,15.4249,367571.8221
2008-11-14 09:40:00,36.38,36.59,36.22,36.4,262101.5348288076,15.4249,15.5139,15.357,15.4334,262101.5348
2008-11-14 09:45:00,36.38,36.47,36.13,36.25,265381.08356290177,15.4249,15.463,15.3189,15.3698,265381.0836
2008-11-14 09:50:00,36.25,36.55,36.22,36.48,214613.6691591237,15.3698,15.497,15.357,15.4673,214613.6692
2008-11-14 09:55:00,36.49,36.71,36.35,36.48,325068.870523416,15.4715,15.5648,15.4122,15.4673,325068.8705
2008-11-14 10:00:00,36.49,36.7,36.2,36.2,326774.235865145,15.4715,15.5606,15.3486,15.3486,326774.2359
2008-11-14 10:05:00,36.2,36.2,35.66,35.77,358782.6315099042,15.3486,15.3486,15.1196,15.1662,358782.6315
2008-11-14 10:10:00,35.78,35.97,35.69,35.71,236127.5088547816,15.1705,15.251,15.1323,15.1408,236127.5089
2008-11-14 10:15:00,35.71,35.8,35.46,35.49,256329.52905680172,15.1408,15.179,15.0348,15.0475,256329.5291
2008-11-14 10:20:00,35.49,35.65,35.32,35.45,318247.40915650007,15.0475,15.1154,14.9755,15.0306,318247.4092
2008-11-14 10:25:00,35.38,35.6,35.32,35.57,152039.8793126066,15.0009,15.0942,14.9755,15.0814,152039.8793
2008-11-14 10:30:00,35.56,35.57,35.32,35.32,131837.85911058637,15.0772,15.0814,14.9755,14.9755,131837.8591
2008-11-14 10:35:00,35.31,35.39,34.88,34.9,327167.7817132363,14.9712,15.0051,14.7889,14.7974,327167.7817
2008-11-14 10:40:00,34.9,35.0,34.77,34.94,301193.7557392103,14.7974,14.8398,14.7423,14.8143,301193.7557
2008-11-14 10:45:00,34.91,35.07,34.74,35.03,312344.2214351305,14.8016,14.8695,14.7295,14.8525,312344.2214
2008-11-14 10:50:00,35.03,35.09,34.84,35.01,267742.35865144955,14.8525,14.8779,14.7719,14.844,267742.3587
2008-11-14 10:55:00,35.03,35.23,34.84,35.14,248589.7940443395,14.8525,14.9373,14.7719,14.8991,248589.794
2008-11-14 11:00:00,35.13,35.2,34.72,34.85,164895.7103502558,14.8949,14.9246,14.7211,14.7762,164895.7104
2008-11-14 11:05:00,34.84,35.12,34.78,34.99,130657.22156631248,14.7719,14.8907,14.7465,14.8355,130657.2216
2008-11-14 11:10:00,34.98,35.07,34.81,35.07,181686.9998688181,14.8313,14.8695,14.7592,14.8695,181686.9999
2008-11-14 11:15:00,35.06,35.2,34.96,35.16,147054.96523678344,14.8652,14.9246,14.8228,14.9076,147054.9652
2008-11-14 11:20:00,35.14,35.16,34.94,35.06,161484.97966679785,14.8991,14.9076,14.8143,14.8652,161484.9797
2008-11-14 11:25:00,35.1,35.32,35.01,35.01,133280.86055358785,14.8822,14.9755,14.844,14.844,133280.8606
2008-11-14 11:30:00,35.0,35.02,34.8,34.84,139446.41217368492,14.8398,14.8483,14.755,14.7719,139446.4122
2008-11-14 11:35:00,34.83,34.97,34.77,34.95,143906.598452053,14.7677,14.8271,14.7423,14.8186,143906.5985
2008-11-14 11:40:00,34.95,35.1,34.81,35.09,160829.06991997905,14.8186,14.8822,14.7592,14.8779,160829.0699
2008-11-14 11:45:00,35.08,35.27,35.04,35.26,96156.3688836416,14.8737,14.9543,14.8567,14.95,96156.3689
2008-11-14 11:50:00,35.27,35.42,35.2,35.2,163059.16305916305,14.9543,15.0179,14.9246,14.9246,163059.1631
2008-11-14 11:55:00,35.21,35.31,34.97,35.04,101403.64685819233,14.9288,14.9712,14.8271,14.8567,101403.6469
2008-11-14 12:00:00,35.06,35.11,34.8,34.8,180768.7262232717,14.8652,14.8864,14.755,14.755,180768.7262
2008-11-14 12:05:00,34.81,34.91,34.72,34.85,117276.66273120818,14.7592,14.8016,14.7211,14.7762,117276.6627
2008-11-14 12:10:00,34.84,34.95,34.72,34.94,99698.28151646334,14.7719,14.8186,14.7211,14.8143,99698.2815
2008-11-14 12:15:00,34.94,34.94,34.68,34.75,130657.22156631248,14.8143,14.8143,14.7041,14.7338,130657.2216
2008-11-14 12:20:00,34.74,34.93,34.7,34.88,266430.5391578119,14.7295,14.8101,14.7126,14.7889,266430.5392
2008-11-14 12:25:00,34.88,35.12,34.88,34.95,174865.53850190213,14.7889,14.8907,14.7889,14.8186,174865.5385
2008-11-14 12:30:00,34.95,34.97,34.68,34.74,98255.2800734619,14.8186,14.8271,14.7041,14.7295,98255.2801
2008-11-14 12:35:00,34.75,35.2,34.72,35.18,115833.66128820674,14.7338,14.9246,14.7211,14.9161,115833.6613
2008-11-14 12:40:00,35.2,35.26,35.02,35.22,121736.84900957628,14.9246,14.95,14.8483,14.9331,121736.849
2008-11-14 12:45:00,35.22,35.39,35.0,35.0,119506.75587039224,14.9331,15.0051,14.8398,14.8398,119506.7559
2008-11-14 12:50:00,35.01,35.18,34.97,34.99,108093.92627574448,14.844,14.9161,14.8271,14.8355,108093.9263
2008-11-14 12:55:00,34.99,35.29,34.99,35.16,135510.95369277187,14.8355,14.9627,14.8355,14.9076,135510.9537
2008-11-14 13:00:00,35.14,35.14,34.95,35.0,116620.75298438936,14.8991,14.8991,14.8186,14.8398,116620.753
2008-11-14 13:05:00,35.01,35.04,34.91,34.97,77790.89597271416,14.844,14.8567,14.8016,14.8271,77790.896
2008-11-14 13:10:00,34.97,35.03,34.75,34.78,93795.0937950938,14.8271,14.8525,14.7338,14.7465,93795.0938
2008-11-14 13:15:00,34.76,34.95,34.71,34.92,76085.53063098517,14.738,14.8186,14.7168,14.8059,76085.5306
2008-11-14 13:20:00,34.92,35.23,34.85,35.23,121999.21290830382,14.8059,14.9373,14.7762,14.9373,121999.2129
2008-11-14 13:25:00,35.2,35.49,35.17,35.48,222484.58612094977,14.9246,15.0475,14.9119,15.0433,222484.5861
2008-11-14 13:30:00,35.45,35.68,35.39,35.55,269841.2698412698,15.0306,15.1281,15.0051,15.073,269841.2698
2008-11-14 13:35:00,35.54,35.75,35.39,35.71,149022.69447723994,15.0687,15.1578,15.0051,15.1408,149022.6945
2008-11-14 13:40:00,35.72,35.99,35.58,35.65,232323.2323232324,15.145,15.2595,15.0857,15.1154,232323.2323
2008-11-14 13:45:00,35.66,35.74,35.52,35.74,173553.71900826448,15.1196,15.1535,15.0602,15.1535,173553.719
2008-11-14 13:50:00,35.74,35.97,35.67,35.85,223796.40561458745,15.1535,15.251,15.1238,15.2002,223796.4056
2008-11-14 13:55:00,35.84,36.05,35.75,35.76,283615.3745244655,15.1959,15.285,15.1578,15.162,283615.3745
2008-11-14 14:00:00,35.76,35.99,35.66,35.97,186409.5500459137,15.162,15.2595,15.1196,15.251,186409.55
2008-11-14 14:05:00,35.94,36.44,35.94,36.14,282303.55503082776,15.2383,15.4503,15.2383,15.3231,282303.555
2008-11-14 14:10:00,36.15,36.25,36.0,36.13,185360.0944510036,15.3274,15.3698,15.2638,15.3189,185360.0945
2008-11-14 14:15:00,36.14,36.84,36.14,36.84,337399.9737636101,15.3231,15.6199,15.3231,15.6199,337399.9738
2008-11-14 14:20:00,36.84,36.86,36.61,36.76,367703.00406664045,15.6199,15.6284,15.5224,15.586,367703.0041
2008-11-14 14:25:00,36.78,37.12,36.39,36.52,375705.1029778303,15.5945,15.7386,15.4291,15.4842,375705.103
2008-11-14 14:30:00,36.53,36.64,36.32,36.48,209235.20923520924,15.4885,15.5351,15.3994,15.4673,209235.2092
2008-11-14 14:35:00,36.45,36.9,36.33,36.75,216450.21645021645,15.4546,15.6454,15.4037,15.5818,216450.2165
2008-11-14 14:40:00,36.74,37.35,36.74,37.28,362586.9080414535,15.5775,15.8362,15.5775,15.8065,362586.908
2008-11-14 14:45:00,37.26,37.35,36.9,37.1,305260.3961694871,15.798,15.8362,15.6454,15.7302,305260.3962
2008-11-14 14:50:00,37.07,37.44,37.02,37.32,303161.4849796668,15.7174,15.8743,15.6962,15.8234,303161.485
2008-11-14 14:55:00,37.31,37.84,37.28,37.82,438803.62062180246,15.8192,16.0439,15.8065,16.0354,438803.6206
2008-11-14 15:00:00,37.79,38.04,37.39,37.53,408762.9542174997,16.0227,16.1287,15.8531,15.9125,408762.9542
2008-11-14 15:05:00,37.54,37.99,37.25,37.86,366784.7304210941,15.9167,16.1075,15.7938,16.0524,366784.7304
2008-11-14 15:10:00,37.83,37.95,37.6,37.92,342778.43368752464,16.0397,16.0906,15.9422,16.0778,342778.4337
2008-11-14 15:15:00,37.88,38.09,37.31,37.39,343303.1614849797,16.0609,16.1499,15.8192,15.8531,343303.1615
2008-11-14 15:20:00,37.4,37.74,37.28,37.65,340810.7044470681,15.8574,16.0015,15.8065,15.9634,340810.7044
2008-11-14 15:25:00,37.61,37.75,37.29,37.57,283090.6467270104,15.9464,16.0058,15.8107,15.9294,283090.6467
2008-11-14 15:30:00,37.57,37.65,37.01,37.22,531942.8046700774,15.9294,15.9634,15.692,15.781,531942.8047
2008-11-14 15:35:00,37.22,37.57,36.92,37.26,717827.626918536,15.781,15.9294,15.6538,15.798,717827.6269
2008-11-14 15:40:00,37.25,37.27,36.66,36.8,451921.8155581792,15.7938,15.8022,15.5436,15.603,451921.8156
2008-11-14 15:45:00,36.8,37.06,36.74,36.95,366653.5484717303,15.603,15.7132,15.5775,15.6666,366653.5485
2008-11-14 15:50:00,36.97,37.06,36.61,36.61,509904.23717696447,15.675,15.7132,15.5224,15.5224,509904.2372
2008-11-14 15:55:00,36.61,36.77,35.84,36.01,1163059.1630591631,15.5224,15.5902,15.1959,15.268,1163059.1631
2008-11-17 09:30:00,36.74,36.74,35.93,35.97,593860.6847697757,15.5775,15.5775,15.2341,15.251,593860.6848
2008-11-17 09:35:00,35.96,36.64,35.96,36.35,842450.4788141152,15.2468,15.5351,15.2468,15.4122,842450.4788
2008-11-17 09:40:00,36.32,36.42,35.93,36.16,499803.2270759544,15.3994,15.4418,15.2341,15.3316,499803.2271
2008-11-17 09:45:00,36.17,36.17,35.84,36.15,372032.0083956448,15.3358,15.3358,15.1959,15.3274,372032.0084
2008-11-17 09:50:00,36.15,36.42,35.99,36.38,564213.5642135643,15.3274,15.4418,15.2595,15.4249,564213.5642
2008-11-17 09:55:00,36.39,36.9,36.35,36.77,470812.01626656175,15.4291,15.6454,15.4122,15.5902,470812.0163
2008-11-17 10:00:00,36.74,36.8,36.41,36.48,333464.5152826971,15.5775,15.603,15.4376,15.4673,333464.5153
2008-11-17 10:05:00,36.47,36.7,36.35,36.59,475272.2025449298,15.463,15.5606,15.4122,15.5139,475272.2025
2008-11-17 10:10:00,36.58,36.61,36.02,36.06,340810.7044470681,15.5097,15.5224,15.2722,15.2892,340810.7044
2008-11-17 10:15:00,36.06,36.09,35.74,35.85,423455.3325462416,15.2892,15.3019,15.1535,15.2002,423455.3325
2008-11-17 10:20:00,35.83,36.01,35.62,35.9,317197.95356158994,15.1917,15.268,15.1026,15.2214,317197.9536
2008-11-17 10:25:00,35.9,36.09,35.75,35.95,308933.4907516726,15.2214,15.3019,15.1578,15.2426,308933.4908
2008-11-17 10:30:00,35.93,36.25,35.83,36.18,287682.0149547422,15.2341,15.3698,15.1917,15.3401,287682.015
2008-11-17 10:35:00,36.18,36.22,35.87,35.9,206480.3882985701,15.3401,15.357,15.2086,15.2214,206480.3883
2008-11-17 10:40:00,35.92,36.29,35.84,36.21,154401.1544011544,15.2298,15.3867,15.1959,15.3528,154401.1544
2008-11-17 10:45:00,36.2,36.27,35.97,36.17,171323.62586908042,15.3486,15.3782,15.251,15.3358,171323.6259
2008-11-17 10:50:00,36.14,36.25,35.87,35.87,153351.69880624427,15.3231,15.3698,15.2086,15.2086,153351.6988
2008-11-17 10:55:00,35.87,36.03,35.84,35.93,138790.50242686606,15.2086,15.2765,15.1959,15.2341,138790.5024
2008-11-17 11:00:00,35.93,36.32,35.92,36.25,185360.0944510036,15.2341,15.3994,15.2298,15.3698,185360.0945
2008-11-17 11:05:00,36.26,36.42,36.25,36.32,131969.04105995016,15.374,15.4418,15.3698,15.3994,131969.0411
2008-11-17 11:10:00,36.32,36.51,36.21,36.26,243211.33412042505,15.3994,15.48,15.3528,15.374,243211.3341
2008-11-17 11:15:00,36.26,36.4,36.19,36.24,406270.4971795881,15.374,15.4334,15.3443,15.3655,406270.4972
2008-11-17 11:20:00,36.23,36.28,36.09,36.25,174340.81070444707,15.3613,15.3825,15.3019,15.3698,174340.8107
2008-11-17 11:25:00,36.25,36.38,36.07,36.09,174734.35655253835,15.3698,15.4249,15.2934,15.3019,174734.3566
2008-11-17 11:30:00,36.11,36.26,36.0,36.22,212777.12186803087,15.3104,15.374,15.2638,15.357,212777.1219
2008-11-17 11:35:00,36.22,36.27,36.06,36.2,197035.28794437888,15.357,15.3782,15.2892,15.3486,197035.2879
2008-11-17 11:40:00,36.21,36.26,36.02,36.1,132231.40495867768,15.3528,15.374,15.2722,15.3062,132231.405
2008-11-17 11:45:00,36.11,36.4,36.11,36.35,221697.49442476715,15.3104,15.4334,15.3104,15.4122,221697.4944
2008-11-17 11:50:00,36.35,36.64,36.28,36.5,285583.10376492195,15.4122,15.5351,15.3825,15.4758,285583.1038
2008-11-17 11:55:00,36.51,36.6,36.38,36.49,322445.23153614067,15.48,15.5182,15.4249,15.4715,322445.2315
2008-11-17 12:00:00,36.5,36.59,36.29,36.44,255935.9832087105,15.4758,15.5139,15.3867,15.4503,255935.9832
2008-11-17 12:05:00,36.45,36.63,36.35,36.6,224714.67926013385,15.4546,15.5309,15.4122,15.5182,224714.6793
2008-11-17 12:10:00,36.59,36.64,36.35,36.56,259609.077790896,15.5139,15.5351,15.4122,15.5012,259609.0778
2008-11-17 12:15:00,36.56,36.67,36.4,36.56,228387.7738423193,15.5012,15.5478,15.4334,15.5012,228387.7738
2008-11-17 12:20:00,36.57,36.86,36.48,36.79,360750.3607503608,15.5054,15.6284,15.4673,15.5987,360750.3608
2008-11-17 12:25:00,36.8,36.83,36.61,36.74,207267.4799947528,15.603,15.6157,15.5224,15.5775,207267.48
2008-11-17 12:30:00,36.75,36.86,36.7,36.83,319821.5925488653,15.5818,15.6284,15.5606,15.6157,319821.5925
2008-11-17 12:35:00,36.82,36.86,36.45,36.5,228650.13774104684,15.6114,15.6284,15.4546,15.4758,228650.1377
2008-11-17 12:40:00,36.5,36.8,36.48,36.77,207792.2077922078,15.4758,15.603,15.4673,15.5902,207792.2078
2008-11-17 12:45:00,36.78,37.22,36.7,37.15,417158.5989767808,15.5945,15.781,15.5606,15.7514,417158.599
2008-11-17 12:50:00,37.16,37.2,36.82,36.87,423455.3325462416,15.7556,15.7726,15.6114,15.6326,423455.3325
2008-11-17 12:55:00,36.87,36.87,36.58,36.59,203594.38541256724,15.6326,15.6326,15.5097,15.5139,203594.3854
2008-11-17 13:00:00,36.6,36.7,36.58,36.59,170536.5341728978,15.5182,15.5606,15.5097,15.5139,170536.5342
2008-11-17 13:05:00,36.59,36.75,36.53,36.64,289912.1080939263,15.5139,15.5818,15.4885,15.5351,289912.1081
2008-11-17 13:10:00,36.67,36.71,36.52,36.68,187065.4597927325,15.5478,15.5648,15.4842,15.5521,187065.4598
2008-11-17 13:15:00,36.68,36.7,36.54,36.7,232323.2323232324,15.5521,15.5606,15.4927,15.5606,232323.2323
2008-11-17 13:20:00,36.7,36.77,36.58,36.64,174340.81070444707,15.5606,15.5902,15.5097,15.5351,174340.8107
2008-11-17 13:25:00,36.64,36.82,36.63,36.8,361668.6343959071,15.5351,15.6114,15.5309,15.603,361668.6344
2008-11-17 13:30:00,36.82,36.86,36.61,36.62,164239.80060343698,15.6114,15.6284,15.5224,15.5266,164239.8006
2008-11-17 13:35:00,36.61,36.68,36.53,36.64,152826.9710087892,15.5224,15.5521,15.4885,15.5351,152826.971
2008-11-17 13:40:00,36.63,36.66,36.42,36.46,135773.31759149942,15.5309,15.5436,15.4418,15.4588,135773.3176
2008-11-17 13:45:00,36.47,36.73,36.45,36.64,143513.0526039617,15.463,15.5733,15.4546,15.5351,143513.0526
2008-11-17 13:50:00,36.62,36.83,36.54,36.7,205693.2966023875,15.5266,15.6157,15.4927,15.5606,205693.2966
2008-11-17 13:55:00,36.7,36.81,36.64,36.64,198478.2893873803,15.5606,15.6072,15.5351,15.5351,198478.2894
2008-11-17 14:00:00,36.64,36.7,36.44,36.48,184310.6388560934,15.5351,15.5606,15.4503,15.4673,184310.6389
2008-11-17 14:05:00,36.47,36.83,36.46,36.7,212514.75796930343,15.463,15.6157,15.4588,15.5606,212514.758
2008-11-17 14:10:00,36.7,36.82,36.56,36.71,188246.09733700645,15.5606,15.6114,15.5012,15.5648,188246.0973
2008-11-17 14:15:00,36.71,36.77,36.5,36.64,191919.19191919192,15.5648,15.5902,15.4758,15.5351,191919.1919
2008-11-17 14:20:00,36.63,36.8,36.42,36.48,247409.1565000656,15.5309,15.603,15.4418,15.4673,247409.1565
2008-11-17 14:25:00,36.48,36.61,36.25,36.33,232060.8684245048,15.4673,15.5224,15.3698,15.4037,232060.8684
2008-11-17 14:30:00,36.34,36.47,36.09,36.25,359438.5412567231,15.4079,15.463,15.3019,15.3698,359438.5413
2008-11-17 14:35:00,36.23,36.63,36.22,36.55,294372.2943722944,15.3613,15.5309,15.357,15.497,294372.2944
2008-11-17 14:40:00,36.52,36.72,36.44,36.67,176833.26774235864,15.4842,15.569,15.4503,15.5478,176833.2677
2008-11-17 14:45:00,36.66,36.69,36.43,36.48,199265.3810835629,15.5436,15.5563,15.4461,15.4673,199265.3811
2008-11-17 14:50:00,36.45,36.58,36.35,36.56,223534.0417158599,15.4546,15.5097,15.4122,15.5012,223534.0417
2008-11-17 14:55:00,36.56,36.7,36.3,36.35,186671.9139446412,15.5012,15.5606,15.391,15.4122,186671.9139
2008-11-17 15:00:00,36.35,36.7,36.21,36.69,228781.3196904106,15.4122,15.5606,15.3528,15.5563,228781.3197
2008-11-17 15:05:00,36.68,36.7,36.36,36.47,209891.11898202807,15.5521,15.5606,15.4164,15.463,209891.119
2008-11-17 15:10:00,36.48,36.74,36.22,36.67,423980.0603436968,15.4673,15.5775,15.357,15.5478,423980.0603
2008-11-17 15:15:00,36.66,36.92,36.64,36.64,257378.984651712,15.5436,15.6538,15.5351,15.5351,257378.9847
2008-11-17 15:20:00,36.64,36.74,36.53,36.59,261052.0792338974,15.5351,15.5775,15.4885,15.5139,261052.0792
2008-11-17 15:25:00,36.58,36.72,36.5,36.61,316279.6799160436,15.5097,15.569,15.4758,15.5224,316279.6799
2008-11-17 15:30:00,36.61,36.68,36.42,36.46,253181.16227207132,15.5224,15.5521,15.4418,15.4588,253181.1623
2008-11-17 15:35:00,36.47,36.6,36.13,36.37,403646.8581923128,15.463,15.5182,15.3189,15.4206,403646.8582
2008-11-17 15:40:00,36.37,36.58,36.31,36.45,645677.5547684638,15.4206,15.5097,15.3952,15.4546,645677.5548
2008-11-17 15:45:00,36.44,36.54,36.19,36.2,404958.6776859504,15.4503,15.4927,15.3443,15.3486,404958.6777
2008-11-17 15:50:00,36.21,36.35,35.92,35.93,428964.9744195199,15.3528,15.4122,15.2298,15.2341,428964.9744
2008-11-17 15:55:00,35.93,35.98,35.5,35.61,1158861.3406795226,15.2341,15.2553,15.0518,15.0984,1158861.3407
2008-11-18 09:30:00,35.87,35.94,35.46,35.81,374524.4654335564,15.2086,15.2383,15.0348,15.1832,374524.4654
2008-11-18 09:35:00,35.81,36.38,35.76,36.13,342122.5239407057,15.1832,15.4249,15.162,15.3189,342122.5239
2008-11-18 09:40:00,36.14,36.67,36.14,36.38,373737.37373737374,15.3231,15.5478,15.3231,15.4249,373737.3737
2008-11-18 09:45:00,36.38,36.87,36.33,36.8,383182.474091565,15.4249,15.6326,15.4037,15.603,383182.4741
2008-11-18 09:50:00,36.8,36.96,36.64,36.73,398006.0343696707,15.603,15.6708,15.5351,15.5733,398006.0344
2008-11-18 09:55:00,36.74,36.78,36.45,36.7,374130.91958546505,15.5775,15.5945,15.4546,15.5606,374130.9196
2008-11-18 10:00:00,36.7,36.74,36.38,36.44,325200.05247277976,15.5606,15.5775,15.4249,15.4503,325200.0525
2008-11-18 10:05:00,36.45,36.55,36.25,36.37,338711.79325724783,15.4546,15.497,15.3698,15.4206,338711.7933
2008-11-18 10:10:00,36.36,36.77,36.28,36.61,310638.85609340155,15.4164,15.5902,15.3825,15.5224,310638.8561
2008-11-18 10:15:00,36.61,37.01,36.61,37.0,298963.66260002623,15.5224,15.692,15.5224,15.6878,298963.6626
2008-11-18 10:20:00,37.01,37.15,36.84,36.86,362062.1802439984,15.692,15.7514,15.6199,15.6284,362062.1802
2008-11-18 10:25:00,36.84,37.36,36.78,37.35,316017.316017316,15.6199,15.8404,15.5945,15.8362,316017.316
2008-11-18 10:30:00,37.35,37.36,37.18,37.23,270759.5434868162,15.8362,15.8404,15.7641,15.7853,270759.5435
2008-11-18 10:35:00,37.23,37.33,36.95,37.24,187065.4597927325,15.7853,15.8277,15.6666,15.7895,187065.4598
2008-11-18 10:40:00,37.25,37.34,37.04,37.1,210153.4828807556,15.7938,15.8319,15.7047,15.7302,210153.4829
2008-11-18 10:45:00,37.09,37.28,36.96,37.23,276531.549258822,15.7259,15.8065,15.6708,15.7853,276531.5493
2008-11-18 10:50:00,37.22,37.29,37.02,37.15,244391.9716646989,15.781,15.8107,15.6962,15.7514,244391.9717
2008-11-18 10:55:00,37.15,37.29,36.92,37.0,248720.9759937033,15.7514,15.8107,15.6538,15.6878,248720.976
2008-11-18 11:00:00,36.98,37.01,36.76,36.83,203725.567361931,15.6793,15.692,15.586,15.6157,203725.5674
2008-11-18 11:05:00,36.83,36.97,36.76,36.9,186803.095894005,15.6157,15.675,15.586,15.6454,186803.0959
2008-11-18 11:10:00,36.87,37.09,36.83,37.06,202544.9298176571,15.6326,15.7259,15.6157,15.7132,202544.9298
2008-11-18 11:15:00,37.06,37.28,37.06,37.22,270628.36153745244,15.7132,15.8065,15.7132,15.781,270628.3615
2008-11-18 11:20:00,37.24,37.34,37.17,37.27,214613.6691591237,15.7895,15.8319,15.7598,15.8022,214613.6692
2008-11-18 11:25:00,37.26,37.38,37.15,37.31,181031.0901219992,15.798,15.8489,15.7514,15.8192,181031.0901
2008-11-18 11:30:00,37.32,37.72,37.26,37.7,411386.593204775,15.8234,15.993,15.798,15.9846,411386.5932
2008-11-18 11:35:00,37.71,37.93,37.69,37.85,370982.5528007346,15.9888,16.0821,15.9803,16.0482,370982.5528
2008-11-18 11:40:00,37.85,37.88,37.65,37.76,249901.6135379772,16.0482,16.0609,15.9634,16.01,249901.6135
2008-11-18 11:45:00,37.76,37.86,37.48,37.56,257116.6207529844,16.01,16.0524,15.8913,15.9252,257116.6208
2008-11-18 11:50:00,37.56,37.94,37.51,37.77,222484.58612094977,15.9252,16.0863,15.904,16.0142,222484.5861
2008-11-18 11:55:00,37.77,37.95,37.75,37.92,149153.8764266037,16.0142,16.0906,16.0058,16.0778,149153.8764
2008-11-18 12:00:00,37.91,37.92,37.62,37.62,169355.89662862392,16.0736,16.0778,15.9506,15.9506,169355.8966
2008-11-18 12:05:00,37.61,37.67,37.43,37.56,169224.71467926013,15.9464,15.9718,15.8701,15.9252,169224.7147
2008-11-18 12:10:00,37.48,37.73,37.45,37.62,184179.45690672964,15.8913,15.9973,15.8786,15.9506,184179.4569
2008-11-18 12:15:00,37.61,37.8,37.57,37.62,144562.50819887183,15.9464,16.027,15.9294,15.9506,144562.5082
2008-11-18 12:20:00,37.6,37.73,37.48,37.51,179981.63452708907,15.9422,15.9973,15.8913,15.904,179981.6345
2008-11-18 12:25:00,37.49,37.51,37.27,37.36,180768.7262232717,15.8955,15.904,15.8022,15.8404,180768.7262
2008-11-18 12:30:00,37.37,37.38,37.15,37.29,199396.56303292667,15.8446,15.8489,15.7514,15.8107,199396.563
2008-11-18 12:35:00,37.3,37.51,37.22,37.41,201233.11032401945,15.815,15.904,15.781,15.8616,201233.1103
2008-11-18 12:40:00,37.43,37.6,37.35,37.49,212514.75796930343,15.8701,15.9422,15.8362,15.8955,212514.758
2008-11-18 12:45:00,37.48,37.5,37.28,37.38,175259.08434999344,15.8913,15.8998,15.8065,15.8489,175259.0843
2008-11-18 12:50:00,37.37,37.38,37.16,37.24,159517.25042634134,15.8446,15.8489,15.7556,15.7895,159517.2504
2008-11-18 12:55:00,37.27,37.35,37.16,37.16,106650.92483274304,15.8022,15.8362,15.7556,15.7556,106650.9248
2008-11-18 13:00:00,37.17,37.18,36.97,37.12,232847.9601206874,15.7598,15.7641,15.675,15.7386,232847.9601
2008-11-18 13:05:00,37.1,37.11,36.83,36.89,131050.7674144038,15.7302,15.7344,15.6157,15.6411,131050.7674
2008-11-18 13:10:00,36.89,37.04,36.67,36.73,183523.5471599108,15.6411,15.7047,15.5478,15.5733,183523.5472
2008-11-18 13:15:00,36.73,36.73,36.41,36.58,255935.9832087105,15.5733,15.5733,15.4376,15.5097,255935.9832
2008-11-18 13:20:00,36.58,36.69,36.48,36.48,156500.0655909747,15.5097,15.5563,15.4673,15.4673,156500.0656
2008-11-18 13:25:00,36.49,36.7,36.48,36.56,167650.53128689493,15.4715,15.5606,15.4673,15.5012,167650.5313
2008-11-18 13:30:00,36.56,36.57,36.26,36.27,236783.4186016004,15.5012,15.5054,15.374,15.3782,236783.4186
2008-11-18 13:35:00,36.27,36.39,35.94,36.09,321133.4120425029,15.3782,15.4291,15.2383,15.3019,321133.412
2008-11-18 13:40:00,36.1,36.19,35.98,35.98,225632.9529056802,15.3062,15.3443,15.2553,15.2553,225632.9529
2008-11-18 13:45:00,35.98,36.02,35.66,35.78,252262.888626525,15.2553,15.2722,15.1196,15.1705,252262.8886
2008-11-18 13:50:00,35.78,36.16,35.75,36.16,213170.66771612223,15.1705,15.3316,15.1578,15.3316,213170.6677
2008-11-18 13:55:00,36.14,36.55,36.05,36.54,224714.67926013385,15.3231,15.497,15.285,15.4927,224714.6793
2008-11-18 14:00:00,36.54,36.54,36.29,36.38,299619.57234684506,15.4927,15.4927,15.3867,15.4249,299619.5723
2008-11-18 14:05:00,36.38,36.41,35.95,36.27,328348.41925751016,15.4249,15.4376,15.2426,15.3782,328348.4193
2008-11-18 14:10:00,36.25,36.63,36.19,36.57,269972.4517906336,15.3698,15.5309,15.3443,15.5054,269972.4518
2008-11-18 14:15:00,36.58,36.64,36.38,36.47,183130.0013118195,15.5097,15.5351,15.4249,15.463,183130.0013
2008-11-18 14:20:00,36.47,36.58,36.36,36.47,189951.4626787354,15.463,15.5097,15.4164,15.463,189951.4627
2008-11-18 14:25:00,36.47,36.64,36.32,36.38,219205.0373868556,15.463,15.5351,15.3994,15.4249,219205.0374
2008-11-18 14:30:00,36.34,36.34,36.03,36.16,258428.44024662208,15.4079,15.4079,15.2765,15.3316,258428.4402
2008-11-18 14:35:00,36.16,36.34,36.12,36.25,165945.16594516597,15.3316,15.4079,15.3146,15.3698,165945.1659
2008-11-18 14:40:00,36.24,36.49,36.18,36.31,200446.0186278368,15.3655,15.4715,15.3401,15.3952,200446.0186
2008-11-18 14:45:00,36.3,36.31,35.75,35.86,244654.3355634265,15.391,15.3952,15.1578,15.2044,244654.3356
2008-11-18 14:50:00,35.87,35.91,35.73,35.87,260658.5333858061,15.2086,15.2256,15.1493,15.2086,260658.5334
2008-11-18 14:55:00,35.87,36.24,35.83,36.16,392102.8466483012,15.2086,15.3655,15.1917,15.3316,392102.8466
2008-11-18 15:00:00,36.16,36.32,36.05,36.22,260264.98753771483,15.3316,15.3994,15.285,15.357,260264.9875
2008-11-18 15:05:00,36.19,36.61,36.13,36.56,285714.28571428574,15.3443,15.5224,15.3189,15.5012,285714.2857
2008-11-18 15:10:00,36.56,36.91,36.51,36.61,398137.2163190345,15.5012,15.6496,15.48,15.5224,398137.2163
2008-11-18 15:15:00,36.61,36.71,36.36,36.61,346320.34632034635,15.5224,15.5648,15.4164,15.5224,346320.3463
2008-11-18 15:20:00,36.59,37.15,36.52,36.86,459268.0047225502,15.5139,15.7514,15.4842,15.6284,459268.0047
2008-11-18 15:25:00,36.87,36.96,36.54,36.85,410993.04735668376,15.6326,15.6708,15.4927,15.6242,410993.0474
2008-11-18 15:30:00,36.85,36.88,36.62,36.76,491538.764266037,15.6242,15.6369,15.5266,15.586,491538.7643
2008-11-18 15:35:00,36.76,37.35,36.76,37.27,651580.7424898334,15.586,15.8362,15.586,15.8022,651580.7425
2008-11-18 15:40:00,37.27,37.64,37.18,37.28,885740.5221041585,15.8022,15.9591,15.7641,15.8065,885740.5221
2008-11-18 15:45:00,37.27,37.92,37.25,37.86,767676.7676767677,15.8022,16.0778,15.7938,16.0524,767676.7677
2008-11-18 15:50:00,37.86,38.03,37.79,37.99,1060868.424504788,16.0524,16.1245,16.0227,16.1075,1060868.4245
2008-11-18 15:55:00,37.99,38.28,37.89,38.12,1683589.138134593,16.1075,16.2305,16.0651,16.1626,1683589.1381
2008-11-19 09:30:00,37.92,38.56,37.69,38.51,599370.3266430539,16.0778,16.3492,15.9803,16.328,599370.3266
2008-11-19 09:35:00,38.53,38.66,37.95,38.0,786042.2405876952,16.3365,16.3916,16.0906,16.1118,786042.2406
2008-11-19 09:40:00,37.99,38.36,37.72,37.91,548209.3663911846,16.1075,16.2644,15.993,16.0736,548209.3664
2008-11-19 09:45:00,37.92,38.17,37.61,37.9,491801.12816476455,16.0778,16.1838,15.9464,16.0694,491801.1282
2008-11-19 09:50:00,37.89,38.02,37.69,37.9,301587.3015873016,16.0651,16.1202,15.9803,16.0694,301587.3016
2008-11-19 09:55:00,37.92,37.96,37.69,37.94,323494.6871310508,16.0778,16.0948,15.9803,16.0863,323494.6871
2008-11-19 10:00:00,37.94,38.11,37.76,38.09,374655.64738292014,16.0863,16.1584,16.01,16.1499,374655.6474
2008-11-19 10:05:00,38.07,38.37,37.85,38.29,399973.76361012727,16.1414,16.2686,16.0482,16.2347,399973.7636
2008-11-19 10:10:00,38.27,38.64,38.18,38.59,388429.7520661157,16.2262,16.3831,16.1881,16.3619,388429.7521
2008-11-19 10:15:00,38.61,38.79,38.26,38.3,417552.1448248721,16.3704,16.4467,16.222,16.239,417552.1448
2008-11-19 10:20:00,38.31,38.47,38.09,38.23,378984.65171192447,16.2432,16.311,16.1499,16.2093,378984.6517
2008-11-19 10:25:00,38.22,38.25,37.89,38.16,232979.1420700512,16.205,16.2178,16.0651,16.1796,232979.1421
2008-11-19 10:30:00,38.17,38.17,37.86,38.05,276138.0034107307,16.1838,16.1838,16.0524,16.133,276138.0034
2008-11-19 10:35:00,38.05,38.21,37.7,38.05,347632.165813984,16.133,16.2008,15.9846,16.133,347632.1658
2008-11-19 10:40:00,38.06,38.24,38.02,38.09,314705.4965236784,16.1372,16.2135,16.1202,16.1499,314705.4965
2008-11-19 10:45:00,38.11,38.11,37.55,37.64,319559.2286501377,16.1584,16.1584,15.921,15.9591,319559.2287
2008-11-19 10:50:00,37.63,37.77,37.53,37.54,254624.1637150728,15.9549,16.0142,15.9125,15.9167,254624.1637
2008-11-19 10:55:00,37.54,37.57,37.14,37.24,241637.15072805985,15.9167,15.9294,15.7471,15.7895,241637.1507
2008-11-19 11:00:00,37.22,37.28,37.16,37.18,217762.03594385413,15.781,15.8065,15.7556,15.7641,217762.0359
2008-11-19 11:05:00,37.18,37.36,37.17,37.36,138134.59268004724,15.7641,15.8404,15.7598,15.8404,138134.5927
2008-11-19 11:10:00,37.36,37.46,37.18,37.25,179719.27062836156,15.8404,15.8828,15.7641,15.7938,179719.2706
2008-11-19 11:15:00,37.26,37.3,36.98,37.3,228518.95579168308,15.798,15.815,15.6793,15.815,228518.9558
2008-11-19 11:20:00,37.28,37.36,36.88,36.9,212908.3038173948,15.8065,15.8404,15.6369,15.6454,212908.3038
2008-11-19 11:25:00,36.91,36.99,36.74,36.86,154532.33635051816,15.6496,15.6835,15.5775,15.6284,154532.3364
2008-11-19 11:30:00,36.86,37.06,36.74,36.9,224058.76951331497,15.6284,15.7132,15.5775,15.6454,224058.7695
2008-11-19 11:35:00,36.91,36.91,36.62,36.73,249114.52184179457,15.6496,15.6496,15.5266,15.5733,249114.5218
2008-11-19 11:40:00,36.73,36.82,36.39,36.69,290961.5636888364,15.5733,15.6114,15.4291,15.5563,290961.5637
2008-11-19 11:45:00,36.71,36.71,36.42,36.44,191132.10022300933,15.5648,15.5648,15.4418,15.4503,191132.1002
2008-11-19 11:50:00,36.43,36.83,36.42,36.76,261183.2611832612,15.4461,15.6157,15.4418,15.586,261183.2612
2008-11-19 11:55:00,36.76,37.05,36.75,36.79,279286.3701954611,15.586,15.709,15.5818,15.5987,279286.3702
2008-11-19 12:00:00,36.8,36.94,36.7,36.87,175783.8121474485,15.603,15.6623,15.5606,15.6326,175783.8121
2008-11-19 12:05:00,36.89,36.99,36.75,36.92,140889.41361668636,15.6411,15.6835,15.5818,15.6538,140889.4136
2008-11-19 12:10:00,36.87,36.9,36.68,36.8,131837.85911058637,15.6326,15.6454,15.5521,15.603,131837.8591
2008-11-19 12:15:00,36.8,36.8,36.38,36.45,194805.1948051948,15.603,15.603,15.4249,15.4546,194805.1948
2008-11-19 12:20:00,36.45,36.74,36.44,36.73,152826.9710087892,15.4546,15.5775,15.4503,15.5733,152826.971
2008-11-19 12:25:00,36.73,36.74,36.42,36.56,160304.34212252396,15.5733,15.5775,15.4418,15.5012,160304.3421
2008-11-19 12:30:00,36.56,36.79,36.48,36.79,112291.74865538502,15.5012,15.5987,15.4673,15.5987,112291.7487
2008-11-19 12:35:00,36.8,36.92,36.64,36.86,191000.9182736456,15.603,15.6538,15.5351,15.6284,191000.9183
2008-11-19 12:40:00,36.85,36.96,36.74,36.79,161353.7977174341,15.6242,15.6708,15.5775,15.5987,161353.7977
2008-11-19 12:45:00,36.78,37.02,36.71,36.93,149547.422274695,15.5945,15.6962,15.5648,15.6581,149547.4223
2008-11-19 12:50:00,36.92,37.01,36.66,36.77,156500.0655909747,15.6538,15.692,15.5436,15.5902,156500.0656
2008-11-19 12:55:00,36.77,36.96,36.63,36.9,102715.46635183,15.5902,15.6708,15.5309,15.6454,102715.4664
2008-11-19 13:00:00,36.9,37.12,36.8,37.03,237439.32834841928,15.6454,15.7386,15.603,15.7005,237439.3283
2008-11-19 13:05:00,37.01,37.14,36.95,36.98,162403.25331234423,15.692,15.7471,15.6666,15.6793,162403.2533
2008-11-19 13:10:00,36.99,37.02,36.89,37.0,125934.67138921683,15.6835,15.6962,15.6411,15.6878,125934.6714
2008-11-19 13:15:00,36.99,37.02,36.6,36.68,136166.86343959073,15.6835,15.6962,15.5182,15.5521,136166.8634
2008-11-19 13:20:00,36.68,36.7,36.53,36.58,187590.1875901876,15.5521,15.5606,15.4885,15.5097,187590.1876
2008-11-19 13:25:00,36.58,36.58,36.21,36.27,240718.87708251344,15.5097,15.5097,15.3528,15.3782,240718.8771
2008-11-19 13:30:00,36.26,36.4,36.21,36.24,267479.99475272204,15.374,15.4334,15.3528,15.3655,267479.9948
2008-11-19 13:35:00,36.22,36.38,36.03,36.32,344483.7990292536,15.357,15.4249,15.2765,15.3994,344483.799
2008-11-19 13:40:00,36.32,36.5,36.23,36.38,199003.01718483536,15.3994,15.4758,15.3613,15.4249,199003.0172
2008-11-19 13:45:00,36.36,36.58,36.35,36.44,225632.9529056802,15.4164,15.5097,15.4122,15.4503,225632.9529
2008-11-19 13:50:00,36.45,36.58,36.32,36.56,155581.79194542833,15.4546,15.5097,15.3994,15.5012,155581.7919
2008-11-19 13:55:00,36.57,36.7,36.42,36.45,191132.10022300933,15.5054,15.5606,15.4418,15.4546,191132.1002
2008-11-19 14:00:00,36.44,36.51,36.26,36.35,280204.6438410075,15.4503,15.48,15.374,15.4122,280204.6438
2008-11-19 14:05:00,36.35,36.36,36.07,36.28,214351.30526039616,15.4122,15.4164,15.2934,15.3825,214351.3053
2008-11-19 14:10:00,36.28,36.54,36.22,36.5,258690.8041453496,15.3825,15.4927,15.357,15.4758,258690.8041
2008-11-19 14:15:00,36.49,36.55,36.09,36.1,221041.58467794835,15.4715,15.497,15.3019,15.3062,221041.5847
2008-11-19 14:20:00,36.11,36.17,35.91,35.91,223402.8597664961,15.3104,15.3358,15.2256,15.2256,223402.8598
2008-11-19 14:25:00,35.93,36.2,35.91,35.98,269447.7239931786,15.2341,15.3486,15.2256,15.2553,269447.724
2008-11-19 14:30:00,35.97,36.27,35.87,35.87,234815.68936114392,15.251,15.3782,15.2086,15.2086,234815.6894
2008-11-19 14:35:00,35.87,35.96,35.73,35.81,372425.5542437361,15.2086,15.2468,15.1493,15.1832,372425.5542
2008-11-19 14:40:00,35.79,36.35,35.75,36.35,312213.0394857668,15.1747,15.4122,15.1578,15.4122,312213.0395
2008-11-19 14:45:00,36.35,36.78,36.25,36.59,381739.4726485636,15.4122,15.5945,15.3698,15.5139,381739.4726
2008-11-19 14:50:00,36.58,36.85,36.39,36.61,328610.78315623774,15.5097,15.6242,15.4291,15.5224,328610.7832
2008-11-19 14:55:00,36.62,36.71,36.37,36.66,219073.85543749185,15.5266,15.5648,15.4206,15.5436,219073.8554
2008-11-19 15:00:00,36.66,36.66,36.16,36.51,297651.8431063886,15.5436,15.5436,15.3316,15.48,297651.8431
2008-11-19 15:05:00,36.47,36.8,36.34,36.69,289912.1080939263,15.463,15.603,15.4079,15.5563,289912.1081
2008-11-19 15:10:00,36.69,36.71,36.35,36.44,364685.8192312738,15.5563,15.5648,15.4122,15.4503,364685.8192
2008-11-19 15:15:00,36.42,36.45,35.84,35.87,365079.3650793651,15.4418,15.4546,15.1959,15.2086,365079.3651
2008-11-19 15:20:00,35.88,36.09,35.83,35.9,527613.8003410731,15.2129,15.3019,15.1917,15.2214,527613.8003
2008-11-19 15:25:00,35.9,36.17,35.84,36.07,317197.95356158994,15.2214,15.3358,15.1959,15.2934,317197.9536
2008-11-19 15:30:00,36.04,36.16,35.83,36.15,353404.17158598977,15.2807,15.3316,15.1917,15.3274,353404.1716
2008-11-19 15:35:00,36.16,36.16,35.63,35.66,518562.2458349731,15.3316,15.3316,15.1069,15.1196,518562.2458
2008-11-19 15:40:00,35.67,35.96,35.57,35.61,473829.2011019284,15.1238,15.2468,15.0814,15.0984,473829.2011
2008-11-19 15:45:00,35.61,35.61,35.23,35.46,620490.6204906205,15.0984,15.0984,14.9373,15.0348,620490.6205
2008-11-19 15:50:00,35.47,35.66,35.32,35.44,730945.8218549128,15.0391,15.1196,14.9755,15.0263,730945.8219
2008-11-19 15:55:00,35.45,35.52,35.21,35.32,1176570.9038436313,15.0306,15.0602,14.9288,14.9755,1176570.9038
2008-11-20 09:30:00,34.37,34.85,34.33,34.46,465695.9202413748,14.5727,14.7762,14.5557,14.6108,465695.9202
2008-11-20 09:35:00,34.46,34.46,33.99,34.07,527744.9822904369,14.6108,14.6108,14.4115,14.4455,527744.9823
2008-11-20 09:40:00,34.07,34.08,33.75,33.89,595697.2320608684,14.4455,14.4497,14.3098,14.3691,595697.2321
2008-11-20 09:45:00,33.91,34.26,33.85,34.11,434868.16214088944,14.3776,14.526,14.3522,14.4624,434868.1621
2008-11-20 09:50:00,34.11,34.4,33.96,34.09,467663.6494818313,14.4624,14.5854,14.3988,14.4539,467663.6495
2008-11-20 09:55:00,34.11,34.4,33.98,34.31,355634.2647251738,14.4624,14.5854,14.4073,14.5472,355634.2647
2008-11-20 10:00:00,34.29,34.42,34.03,34.07,352354.71599107963,14.5387,14.5939,14.4285,14.4455,352354.716
2008-11-20 10:05:00,34.04,34.15,33.85,33.92,445756.26393808215,14.4327,14.4794,14.3522,14.3819,445756.2639
2008-11-20 10:10:00,33.91,34.04,33.66,33.95,321264.59399186674,14.3776,14.4327,14.2716,14.3946,321264.594
2008-11-20 10:15:00,33.95,33.95,33.69,33.83,395775.9412304867,14.3946,14.3946,14.2843,14.3437,395775.9412
2008-11-20 10:20:00,33.8,34.46,33.79,34.23,437098.2552800735,14.331,14.6108,14.3267,14.5133,437098.2553
2008-11-20 10:25:00,34.23,34.44,34.07,34.42,320477.5022956841,14.5133,14.6023,14.4455,14.5939,320477.5023
2008-11-20 10:30:00,34.44,35.26,34.36,34.59,547422.274695002,14.6023,14.95,14.5684,14.6659,547422.2747
2008-11-20 10:35:00,34.57,34.61,34.03,34.13,341073.0683457956,14.6575,14.6744,14.4285,14.4709,341073.0683
2008-11-20 10:40:00,34.15,34.9,33.97,34.9,407057.5888757707,14.4794,14.7974,14.4031,14.7974,407057.5889
2008-11-20 10:45:00,34.9,35.27,34.87,35.0,471467.9260133806,14.7974,14.9543,14.7847,14.8398,471467.926
2008-11-20 10:50:00,35.0,35.0,34.36,34.68,299750.75429620885,14.8398,14.8398,14.5684,14.7041,299750.7543
2008-11-20 10:55:00,34.68,34.74,34.33,34.62,318116.2272071363,14.7041,14.7295,14.5557,14.6787,318116.2272
2008-11-20 11:00:00,34.62,35.04,34.6,35.04,368358.9138134593,14.6787,14.8567,14.6702,14.8567,368358.9138
2008-11-20 11:05:00,35.04,35.2,34.54,34.57,297914.2070051161,14.8567,14.9246,14.6447,14.6575,297914.207
2008-11-20 11:10:00,34.56,34.85,34.38,34.71,280073.4618916437,14.6532,14.7762,14.5769,14.7168,280073.4619
2008-11-20 11:15:00,34.74,34.91,34.33,34.39,261052.0792338974,14.7295,14.8016,14.5557,14.5811,261052.0792
2008-11-20 11:20:00,34.39,34.43,34.11,34.23,329266.69290305657,14.5811,14.5981,14.4624,14.5133,329266.6929
2008-11-20 11:25:00,34.22,34.53,34.16,34.5,329004.329004329,14.5091,14.6405,14.4836,14.6278,329004.329
2008-11-20 11:30:00,34.51,34.68,34.09,34.17,268135.90449954086,14.632,14.7041,14.4539,14.4879,268135.9045
2008-11-20 11:35:00,34.15,34.46,34.01,34.16,238226.42004460187,14.4794,14.6108,14.42,14.4836,238226.42
2008-11-20 11:40:00,34.14,34.32,34.01,34.32,244523.1536140627,14.4751,14.5515,14.42,14.5515,244523.1536
2008-11-20 11:45:00,34.33,34.34,34.05,34.2,170798.89807162536,14.5557,14.5599,14.437,14.5006,170798.8981
2008-11-20 11:50:00,34.19,34.19,33.99,34.05,178800.99698281518,14.4963,14.4963,14.4115,14.437,178800.997
2008-11-20 11:55:00,34.05,34.16,33.94,34.0,171979.53561589925,14.437,14.4836,14.3903,14.4158,171979.5356
2008-11-20 12:00:00,34.0,34.01,33.63,33.7,221959.8583234947,14.4158,14.42,14.2589,14.2886,221959.8583
2008-11-20 12:05:00,33.7,33.97,33.7,33.79,164108.61865407322,14.2886,14.4031,14.2886,14.3267,164108.6187
2008-11-20 12:10:00,33.79,34.19,33.74,34.07,279286.3701954611,14.3267,14.4963,14.3055,14.4455,279286.3702
2008-11-20 12:15:00,34.1,34.43,34.07,34.24,277712.1868030959,14.4582,14.5981,14.4455,14.5175,277712.1868
2008-11-20 12:20:00,34.23,34.91,34.22,34.79,358520.2676111767,14.5133,14.8016,14.5091,14.7507,358520.2676
2008-11-20 12:25:00,34.76,35.25,34.74,35.16,360619.178800997,14.738,14.9458,14.7295,14.9076,360619.1788
2008-11-20 12:30:00,35.16,35.6,35.05,35.12,410730.6834579562,14.9076,15.0942,14.861,14.8907,410730.6835
2008-11-20 12:35:00,35.11,35.14,34.69,34.89,294765.8402203857,14.8864,14.8991,14.7083,14.7931,294765.8402
2008-11-20 12:40:00,34.89,35.01,34.82,34.98,158730.15873015873,14.7931,14.844,14.7635,14.8313,158730.1587
2008-11-20 12:45:00,34.97,35.57,34.88,35.54,245179.0633608816,14.8271,15.0814,14.7889,15.0687,245179.0634
2008-11-20 12:50:00,35.54,35.77,35.32,35.36,356158.9925226289,15.0687,15.1662,14.9755,14.9924,356158.9925
2008-11-20 12:55:00,35.37,35.45,35.08,35.44,280860.5535878263,14.9967,15.0306,14.8737,15.0263,280860.5536
2008-11-20 13:00:00,35.45,35.45,34.93,35.07,336350.5181687,15.0306,15.0306,14.8101,14.8695,336350.5182
2008-11-20 13:05:00,35.06,35.23,34.94,35.19,191132.10022300933,14.8652,14.9373,14.8143,14.9203,191132.1002
2008-11-20 13:10:00,35.18,35.26,34.94,35.09,181555.81791945428,14.9161,14.95,14.8143,14.8779,181555.8179
2008-11-20 13:15:00,35.09,35.62,35.04,35.07,316017.316017316,14.8779,15.1026,14.8567,14.8695,316017.316
2008-11-20 13:20:00,35.07,35.23,34.6,35.04,363373.9997376361,14.8695,14.9373,14.6702,14.8567,363373.9997
2008-11-20 13:25:00,35.04,35.23,34.68,34.75,207792.2077922078,14.8567,14.9373,14.7041,14.7338,207792.2078
2008-11-20 13:30:00,34.74,34.95,34.59,34.91,176046.17604617606,14.7295,14.8186,14.6659,14.8016,176046.176
2008-11-20 13:35:00,34.91,34.91,34.35,34.52,292535.74708120164,14.8016,14.8016,14.5642,14.6363,292535.7471
2008-11-20 13:40:00,34.51,34.75,34.44,34.56,255280.07346189165,14.632,14.7338,14.6023,14.6532,255280.0735
2008-11-20 13:45:00,34.58,34.84,34.53,34.79,249901.6135379772,14.6617,14.7719,14.6405,14.7507,249901.6135
2008-11-20 13:50:00,34.79,34.99,34.7,34.82,251869.3427784337,14.7507,14.8355,14.7126,14.7635,251869.3428
2008-11-20 13:55:00,34.84,34.97,34.59,34.84,175783.8121474485,14.7719,14.8271,14.6659,14.7719,175783.8121
2008-11-20 14:00:00,34.84,35.0,34.4,34.49,262626.2626262626,14.7719,14.8398,14.5854,14.6235,262626.2626
2008-11-20 14:05:00,34.49,34.7,34.3,34.33,188770.8251344615,14.6235,14.7126,14.543,14.5557,188770.8251
2008-11-20 14:10:00,34.34,34.47,34.15,34.17,369014.8235602781,14.5599,14.6151,14.4794,14.4879,369014.8236
2008-11-20 14:15:00,34.2,34.36,33.94,33.98,204643.84100747737,14.5006,14.5684,14.3903,14.4073,204643.841
2008-11-20 14:20:00,33.99,34.15,33.96,34.0,164502.1645021645,14.4115,14.4794,14.3988,14.4158,164502.1645
2008-11-20 14:25:00,34.0,34.02,33.71,33.77,230355.50308277583,14.4158,14.4243,14.2928,14.3183,230355.5031
2008-11-20 14:30:00,33.77,34.01,33.72,33.8,256985.43880362064,14.3183,14.42,14.2971,14.331,256985.4388
2008-11-20 14:35:00,33.81,34.14,33.77,33.92,377279.28637019545,14.3352,14.4751,14.3183,14.3819,377279.2864
2008-11-20 14:40:00,33.94,34.11,33.85,33.85,261970.3528794438,14.3903,14.4624,14.3522,14.3522,261970.3529
2008-11-20 14:45:00,33.88,33.9,33.58,33.66,240325.33123442216,14.3649,14.3734,14.2377,14.2716,240325.3312
2008-11-20 14:50:00,33.66,33.76,33.54,33.56,262363.8987275351,14.2716,14.314,14.2207,14.2292,262363.8987
2008-11-20 14:55:00,33.56,33.66,33.43,33.63,368096.54991473176,14.2292,14.2716,14.1741,14.2589,368096.5499
2008-11-20 15:00:00,33.62,33.88,33.36,33.37,365604.0928768202,14.2547,14.3649,14.1444,14.1487,365604.0929
2008-11-20 15:05:00,33.37,33.44,33.22,33.37,372950.2820411911,14.1487,14.1783,14.0851,14.1487,372950.282
2008-11-20 15:10:00,33.38,33.5,33.18,33.24,330578.5123966942,14.1529,14.2038,14.0681,14.0935,330578.5124
2008-11-20 15:15:00,33.24,33.34,32.72,32.78,557916.8306441033,14.0935,14.1359,13.8731,13.8985,557916.8306
2008-11-20 15:20:00,32.79,32.99,32.58,32.63,480257.116620753,13.9027,13.9875,13.8137,13.8349,480257.1166
2008-11-20 15:25:00,32.63,32.81,32.63,32.79,436442.3455332546,13.8349,13.9112,13.8349,13.9027,436442.3455
2008-11-20 15:30:00,32.78,33.01,32.64,32.66,503345.1397087761,13.8985,13.996,13.8391,13.8476,503345.1397
2008-11-20 15:35:00,32.64,32.8,32.16,32.19,740390.922209104,13.8391,13.907,13.6356,13.6484,740390.9222
2008-11-20 15:40:00,32.18,32.36,31.84,32.07,956841.1386593204,13.6441,13.7204,13.5,13.5975,956841.1387
2008-11-20 15:45:00,32.07,32.77,32.05,32.25,754689.7546897547,13.5975,13.8943,13.589,13.6738,754689.7547
2008-11-20 15:50:00,32.25,32.27,31.67,31.78,939131.575495212,13.6738,13.6823,13.4279,13.4745,939131.5755
2008-11-20 15:55:00,31.77,31.83,31.51,31.62,1784468.05719533,13.4703,13.4957,13.36,13.4067,1784468.0572
2008-11-21 09:30:00,32.74,33.15,32.3,32.99,1539551.357733176,13.8815,14.0554,13.695,13.9875,1539551.3577
2008-11-21 09:35:00,32.98,33.16,32.81,32.9,493375.3115571298,13.9833,14.0596,13.9112,13.9494,493375.3116
2008-11-21 09:40:00,32.9,33.21,32.79,33.14,468975.468975469,13.9494,14.0808,13.9027,14.0511,468975.469
2008-11-21 09:45:00,33.14,33.92,33.08,33.65,570116.7519349338,14.0511,14.3819,14.0257,14.2674,570116.7519
2008-11-21 09:50:00,33.65,33.75,33.1,33.11,402466.2206480389,14.2674,14.3098,14.0342,14.0384,402466.2206
2008-11-21 09:55:00,33.12,33.14,32.77,33.01,564082.3822642005,14.0427,14.0511,13.8943,13.996,564082.3823
2008-11-21 10:00:00,33.02,33.27,32.82,33.18,519742.88337924704,14.0003,14.1063,13.9155,14.0681,519742.8834
2008-11-21 10:05:00,33.18,33.56,33.14,33.55,490620.4906204906,14.0681,14.2292,14.0511,14.225,490620.4906
2008-11-21 10:10:00,33.53,33.54,33.05,33.18,409287.68201495474,14.2165,14.2207,14.013,14.0681,409287.682
2008-11-21 10:15:00,33.16,33.25,32.88,33.14,373343.8278892824,14.0596,14.0978,13.9409,14.0511,373343.8279
2008-11-21 10:20:00,33.08,33.5,33.07,33.29,561065.1974288338,14.0257,14.2038,14.0215,14.1147,561065.1974
2008-11-21 10:25:00,33.28,33.41,33.02,33.06,412567.2307490489,14.1105,14.1656,14.0003,14.0172,412567.2307
2008-11-21 10:30:00,33.07,33.23,32.81,32.87,460579.8242161879,14.0215,14.0893,13.9112,13.9367,460579.8242
2008-11-21 10:35:00,32.89,33.42,32.79,33.39,449429.3585202677,13.9451,14.1699,13.9027,14.1571,449429.3585
2008-11-21 10:40:00,33.38,33.54,33.17,33.47,291879.8373343828,14.1529,14.2207,14.0639,14.1911,291879.8373
2008-11-21 10:45:00,33.47,33.73,33.45,33.58,388167.38816738816,14.1911,14.3013,14.1826,14.2377,388167.3882
2008-11-21 10:50:00,33.56,33.62,33.2,33.21,340285.976649613,14.2292,14.2547,14.0766,14.0808,340285.9766
2008-11-21 10:55:00,33.21,33.29,32.86,33.03,334513.97087760724,14.0808,14.1147,13.9324,14.0045,334513.9709
2008-11-21 11:00:00,33.02,33.27,32.86,32.86,255280.07346189165,14.0003,14.1063,13.9324,13.9324,255280.0735
2008-11-21 11:05:00,32.86,33.0,32.72,32.95,397350.1246228519,13.9324,13.9918,13.8731,13.9706,397350.1246
2008-11-21 11:10:00,32.93,33.31,32.89,33.17,303555.03082775814,13.9621,14.1232,13.9451,14.0639,303555.0308
2008-11-21 11:15:00,33.17,33.27,33.03,33.24,287419.6510560147,14.0639,14.1063,14.0045,14.0935,287419.6511
2008-11-21 11:20:00,33.27,33.6,33.16,33.46,272989.6366260003,14.1063,14.2462,14.0596,14.1868,272989.6366
2008-11-21 11:25:00,33.48,33.52,33.17,33.21,178276.2691853601,14.1953,14.2123,14.0639,14.0808,178276.2692
2008-11-21 11:30:00,33.22,33.5,33.2,33.37,222484.58612094977,14.0851,14.2038,14.0766,14.1487,222484.5861
2008-11-21 11:35:00,33.37,33.49,33.17,33.34,189557.9168306441,14.1487,14.1995,14.0639,14.1359,189557.9168
2008-11-21 11:40:00,33.34,33.85,33.34,33.74,319296.8647514102,14.1359,14.3522,14.1359,14.3055,319296.8648
2008-11-21 11:45:00,33.74,33.83,33.44,33.52,225239.4070575889,14.3055,14.3437,14.1783,14.2123,225239.4071
2008-11-21 11:50:00,33.52,33.61,33.18,33.27,223009.31391840483,14.2123,14.2504,14.0681,14.1063,223009.3139
2008-11-21 11:55:00,33.26,33.58,33.17,33.33,193624.5572609209,14.102,14.2377,14.0639,14.1317,193624.5573
2008-11-21 12:00:00,33.33,33.51,33.14,33.46,239407.0575888758,14.1317,14.208,14.0511,14.1868,239407.0576
2008-11-21 12:05:00,33.48,33.77,33.44,33.56,263675.71822117275,14.1953,14.3183,14.1783,14.2292,263675.7182
2008-11-21 12:10:00,33.55,33.63,33.3,33.55,201101.9283746557,14.225,14.2589,14.119,14.225,201101.9284
2008-11-21 12:15:00,33.53,33.85,33.53,33.66,241505.9687786961,14.2165,14.3522,14.2165,14.2716,241505.9688
2008-11-21 12:20:00,33.66,33.83,33.56,33.63,238226.42004460187,14.2716,14.3437,14.2292,14.2589,238226.42
2008-11-21 12:25:00,33.63,33.88,33.63,33.85,265774.6294109931,14.2589,14.3649,14.2589,14.3522,265774.6294
2008-11-21 12:30:00,33.85,34.21,33.75,34.09,292142.20123311033,14.3522,14.5048,14.3098,14.4539,292142.2012
2008-11-21 12:35:00,34.11,34.57,34.01,34.46,430932.7036599764,14.4624,14.6575,14.42,14.6108,430932.7037
2008-11-21 12:40:00,34.5,34.76,34.46,34.62,377148.1044208317,14.6278,14.738,14.6108,14.6787,377148.1044
2008-11-21 12:45:00,34.61,34.81,34.39,34.43,319559.2286501377,14.6744,14.7592,14.5811,14.5981,319559.2287
2008-11-21 12:50:00,34.42,34.52,34.3,34.34,264331.62796799163,14.5939,14.6363,14.543,14.5599,264331.628
2008-11-21 12:55:00,34.35,34.45,34.23,34.32,234422.1435130526,14.5642,14.6066,14.5133,14.5515,234422.1435
2008-11-21 13:00:00,34.33,34.38,33.92,33.99,203594.38541256724,14.5557,14.5769,14.3819,14.4115,203594.3854
2008-11-21 13:05:00,33.99,34.05,33.85,34.04,155319.42804670078,14.4115,14.437,14.3522,14.4327,155319.428
2008-11-21 13:10:00,34.04,34.23,33.96,34.18,238226.42004460187,14.4327,14.5133,14.3988,14.4921,238226.42
2008-11-21 13:15:00,34.19,34.28,33.99,34.07,137609.86488259217,14.4963,14.5345,14.4115,14.4455,137609.8649
2008-11-21 13:20:00,34.04,34.04,33.64,33.8,189820.28072937165,14.4327,14.4327,14.2631,14.331,189820.2807
2008-11-21 13:25:00,33.79,33.99,33.74,33.97,207529.84389348025,14.3267,14.4115,14.3055,14.4031,207529.8439
2008-11-21 13:30:00,33.96,34.14,33.9,34.01,162534.435261708,14.3988,14.4751,14.3734,14.42,162534.4353
2008-11-21 13:35:00,34.01,34.1,33.81,33.96,225370.58900695265,14.42,14.4582,14.3352,14.3988,225370.589
2008-11-21 13:40:00,33.97,34.3,33.92,34.14,213301.84966548605,14.4031,14.543,14.3819,14.4751,213301.8497
2008-11-21 13:45:00,34.14,34.22,33.91,33.95,154269.97245179064,14.4751,14.5091,14.3776,14.3946,154269.9725
2008-11-21 13:50:00,33.95,34.04,33.82,33.95,186409.5500459137,14.3946,14.4327,14.3395,14.3946,186409.55
2008-11-21 13:55:00,33.95,33.98,33.4,33.45,314443.13262495084,14.3946,14.4073,14.1614,14.1826,314443.1326
2008-11-21 14:00:00,33.43,33.81,33.36,33.77,347500.9838646202,14.1741,14.3352,14.1444,14.3183,347500.9839
2008-11-21 14:05:00,33.78,33.96,33.57,33.7,234159.7796143251,14.3225,14.3988,14.2335,14.2886,234159.7796
2008-11-21 14:10:00,33.72,33.88,33.56,33.62,241243.6048799685,14.2971,14.3649,14.2292,14.2547,241243.6049
2008-11-21 14:15:00,33.61,33.71,33.46,33.68,245966.15505706417,14.2504,14.2928,14.1868,14.2801,245966.1551
2008-11-21 14:20:00,33.64,33.97,33.61,33.73,307359.30735930736,14.2631,14.4031,14.2504,14.3013,307359.3074
2008-11-21 14:25:00,33.72,33.87,33.55,33.6,266168.1752590844,14.2971,14.3607,14.225,14.2462,266168.1753
2008-11-21 14:30:00,33.59,33.59,33.4,33.47,261970.3528794438,14.2419,14.2419,14.1614,14.1911,261970.3529
2008-11-21 14:35:00,33.46,33.51,33.19,33.45,354060.0813328086,14.1868,14.208,14.0723,14.1826,354060.0813
2008-11-21 14:40:00,33.45,33.51,32.97,33.24,272596.090777909,14.1826,14.208,13.9791,14.0935,272596.0908
2008-11-21 14:45:00,33.27,33.66,33.24,33.5,322969.9593335957,14.1063,14.2716,14.0935,14.2038,322969.9593
2008-11-21 14:50:00,33.49,33.5,33.05,33.14,312213.0394857668,14.1995,14.2038,14.013,14.0511,312213.0395
2008-11-21 14:55:00,33.12,33.3,32.83,32.98,361799.8163452709,14.0427,14.119,13.9197,13.9833,361799.8163
2008-11-21 15:00:00,33.02,33.67,32.98,33.63,387117.932572478,14.0003,14.2759,13.9833,14.2589,387117.9326
2008-11-21 15:05:00,33.62,33.89,33.48,33.55,494949.49494949495,14.2547,14.3691,14.1953,14.225,494949.4949
2008-11-21 15:10:00,33.54,34.22,33.51,34.21,518955.7916830644,14.2207,14.5091,14.208,14.5048,518955.7917
2008-11-21 15:15:00,34.19,34.21,33.69,33.88,505444.0508985964,14.4963,14.5048,14.2843,14.3649,505444.0509
2008-11-21 15:20:00,33.87,33.95,33.5,33.7,532467.5324675324,14.3607,14.3946,14.2038,14.2886,532467.5325
2008-11-21 15:25:00,33.69,34.11,33.53,34.06,802964.7120556212,14.2843,14.4624,14.2165,14.4412,802964.7121
2008-11-21 15:30:00,34.05,34.54,33.85,34.24,935983.2087104814,14.437,14.6447,14.3522,14.5175,935983.2087
2008-11-21 15:35:00,34.25,34.91,34.23,34.65,897415.7155975339,14.5218,14.8016,14.5133,14.6914,897415.7156
2008-11-21 15:40:00,34.65,34.73,34.22,34.23,869605.1423324151,14.6914,14.7253,14.5091,14.5133,869605.1423
2008-11-21 15:45:00,34.23,34.81,33.88,34.8,1075691.984782894,14.5133,14.7592,14.3649,14.755,1075691.9848
2008-11-21 15:50:00,34.81,35.35,34.56,35.32,1425160.6978879706,14.7592,14.9882,14.6532,14.9755,1425160.6979
2008-11-21 15:55:00,35.31,36.0,35.3,35.78,2214088.9413616685,14.9712,15.2638,14.967,15.1705,2214088.9414
2008-11-24 09:30:00,36.25,36.66,36.09,36.09,512527.87616423983,15.3698,15.5436,15.3019,15.3019,512527.8762
2008-11-24 09:35:00,36.09,36.17,35.83,35.96,572478.0270234816,15.3019,15.3358,15.1917,15.2468,572478.027
2008-11-24 09:40:00,35.96,36.0,35.26,35.42,478027.02348156896,15.2468,15.2638,14.95,15.0179,478027.0235
2008-11-24 09:45:00,35.4,35.49,35.0,35.14,504788.1411517775,15.0094,15.0475,14.8398,14.8991,504788.1412
2008-11-24 09:50:00,35.14,35.4,35.08,35.38,338711.79325724783,14.8991,15.0094,14.8737,15.0009,338711.7933
2008-11-24 09:55:00,35.39,35.72,35.22,35.69,376754.5585727404,15.0051,15.145,14.9331,15.1323,376754.5586
2008-11-24 10:00:00,35.69,36.06,35.69,35.87,615243.3425160698,15.1323,15.2892,15.1323,15.2086,615243.3425
2008-11-24 10:05:00,35.87,36.21,35.87,36.21,380034.1073068346,15.2086,15.3528,15.2086,15.3528,380034.1073
2008-11-24 10:10:00,36.22,36.53,36.21,36.48,363111.63583890855,15.357,15.4885,15.3528,15.4673,363111.6358
2008-11-24 10:15:00,36.48,36.64,36.35,36.53,337137.6098648826,15.4673,15.5351,15.4122,15.4885,337137.6099
2008-11-24 10:20:00,36.54,36.9,36.47,36.89,561852.2891250164,15.4927,15.6454,15.463,15.6411,561852.2891
2008-11-24 10:25:00,36.89,37.25,36.86,37.23,385281.3852813853,15.6411,15.7938,15.6284,15.7853,385281.3853
2008-11-24 10:30:00,37.22,37.38,37.15,37.25,631378.7222878132,15.781,15.8489,15.7514,15.7938,631378.7223
2008-11-24 10:35:00,37.26,37.29,36.93,37.02,431982.15925488656,15.798,15.8107,15.6581,15.6962,431982.1593
2008-11-24 10:40:00,37.02,37.33,37.01,37.32,210022.30093139183,15.6962,15.8277,15.692,15.8234,210022.3009
2008-11-24 10:45:00,37.31,37.35,37.03,37.03,253312.3442214352,15.8192,15.8362,15.7005,15.7005,253312.3442
2008-11-24 10:50:00,37.03,37.1,36.81,36.85,220254.4929817657,15.7005,15.7302,15.6072,15.6242,220254.493
2008-11-24 10:55:00,36.85,37.05,36.82,37.02,181424.6359700905,15.6242,15.709,15.6114,15.6962,181424.636
2008-11-24 11:00:00,37.04,37.12,36.82,36.82,209628.7550833005,15.7047,15.7386,15.6114,15.6114,209628.7551
2008-11-24 11:05:00,36.82,36.91,36.7,36.83,228650.13774104684,15.6114,15.6496,15.5606,15.6157,228650.1377
2008-11-24 11:10:00,36.83,36.83,36.69,36.78,194674.01285583104,15.6157,15.6157,15.5563,15.5945,194674.0129
2008-11-24 11:15:00,36.78,36.99,36.77,36.9,209891.11898202807,15.5945,15.6835,15.5902,15.6454,209891.119
2008-11-24 11:20:00,36.9,37.22,36.85,37.19,221303.94857667584,15.6454,15.781,15.6242,15.7683,221303.9486
2008-11-24 11:25:00,37.19,37.38,37.18,37.25,248458.6120949757,15.7683,15.8489,15.7641,15.7938,248458.6121
2008-11-24 11:30:00,37.26,37.38,37.16,37.34,222746.9500196773,15.798,15.8489,15.7556,15.8319,222746.95
2008-11-24 11:35:00,37.35,37.86,37.31,37.84,538895.4479863571,15.8362,16.0524,15.8192,16.0439,538895.448
2008-11-24 11:40:00,37.84,37.95,37.76,37.93,472648.5635576545,16.0439,16.0906,16.01,16.0821,472648.5636
2008-11-24 11:45:00,37.93,38.21,37.89,38.19,454939.0003935458,16.0821,16.2008,16.0651,16.1923,454939.0004
2008-11-24 11:50:00,38.17,38.35,38.15,38.28,337662.3376623377,16.1838,16.2602,16.1754,16.2305,337662.3377
2008-11-24 11:55:00,38.28,38.3,38.12,38.18,295028.2041191132,16.2305,16.239,16.1626,16.1881,295028.2041
2008-11-24 12:00:00,38.18,38.22,37.95,37.98,328217.23730814643,16.1881,16.205,16.0906,16.1033,328217.2373
2008-11-24 12:05:00,37.98,38.17,37.96,38.14,149547.422274695,16.1033,16.1838,16.0948,16.1711,149547.4223
2008-11-24 12:10:00,38.14,38.14,37.81,37.85,212252.3940705759,16.1711,16.1711,16.0312,16.0482,212252.3941
2008-11-24 12:15:00,37.84,38.02,37.62,37.63,262757.4445756264,16.0439,16.1202,15.9506,15.9549,262757.4446
2008-11-24 12:20:00,37.64,37.66,37.3,37.35,313656.0409287682,15.9591,15.9676,15.815,15.8362,313656.0409
2008-11-24 12:25:00,37.36,37.68,37.35,37.51,208448.11753902663,15.8404,15.9761,15.8362,15.904,208448.1175
2008-11-24 12:30:00,37.51,37.88,37.51,37.83,270759.5434868162,15.904,16.0609,15.904,16.0397,270759.5435
2008-11-24 12:35:00,37.83,38.0,37.67,37.67,231404.958677686,16.0397,16.1118,15.9718,15.9718,231404.9587
2008-11-24 12:40:00,37.67,38.01,37.59,37.91,189295.55293191652,15.9718,16.116,15.9379,16.0736,189295.5529
2008-11-24 12:45:00,37.89,38.02,37.76,37.9,146005.50964187327,16.0651,16.1202,16.01,16.0694,146005.5096
2008-11-24 12:50:00,37.89,38.24,37.86,38.24,201101.9283746557,16.0651,16.2135,16.0524,16.2135,201101.9284
2008-11-24 12:55:00,38.24,38.27,38.12,38.27,141807.68726223274,16.2135,16.2262,16.1626,16.2262,141807.6873
2008-11-24 13:00:00,38.26,38.6,38.22,38.43,321264.59399186674,16.222,16.3661,16.205,16.2941,321264.594
2008-11-24 13:05:00,38.44,38.59,38.34,38.41,204775.0229568412,16.2983,16.3619,16.2559,16.2856,204775.023
2008-11-24 13:10:00,38.44,38.49,38.38,38.45,165158.07424898335,16.2983,16.3195,16.2729,16.3026,165158.0742
2008-11-24 13:15:00,38.45,38.54,38.4,38.4,213564.2135642136,16.3026,16.3407,16.2814,16.2814,213564.2136
2008-11-24 13:20:00,38.4,38.51,38.37,38.46,134199.1341991342,16.2814,16.328,16.2686,16.3068,134199.1342
2008-11-24 13:25:00,38.46,38.5,38.31,38.43,175521.448248721,16.3068,16.3238,16.2432,16.2941,175521.4482
2008-11-24 13:30:00,38.43,38.44,38.2,38.28,199527.74498229043,16.2941,16.2983,16.1966,16.2305,199527.745
2008-11-24 13:35:00,38.26,38.41,38.24,38.31,202151.3839695658,16.222,16.2856,16.2135,16.2432,202151.384
2008-11-24 13:40:00,38.31,38.38,38.13,38.16,129607.76597140236,16.2432,16.2729,16.1669,16.1796,129607.766
2008-11-24 13:45:00,38.16,38.18,38.04,38.05,166207.52984389348,16.1796,16.1881,16.1287,16.133,166207.5298
2008-11-24 13:50:00,38.07,38.18,38.0,38.05,144562.50819887183,16.1414,16.1881,16.1118,16.133,144562.5082
2008-11-24 13:55:00,38.06,38.37,37.97,38.35,275744.4575626394,16.1372,16.2686,16.099,16.2602,275744.4576
2008-11-24 14:00:00,38.35,38.35,37.97,38.04,271021.90738554375,16.2602,16.2602,16.099,16.1287,271021.9074
2008-11-24 14:05:00,38.03,38.06,37.65,37.74,305522.7600682146,16.1245,16.1372,15.9634,16.0015,305522.7601
2008-11-24 14:10:00,37.76,37.81,37.55,37.76,320608.6842450479,16.01,16.0312,15.921,16.01,320608.6842
2008-11-24 14:15:00,37.76,37.83,37.62,37.79,208054.5716909353,16.01,16.0397,15.9506,16.0227,208054.5717
2008-11-24 14:20:00,37.82,38.31,37.79,38.28,248983.3398924308,16.0354,16.2432,16.0227,16.2305,248983.3399
2008-11-24 14:25:00,38.27,38.32,38.08,38.21,226026.49875377148,16.2262,16.2474,16.1457,16.2008,226026.4988
2008-11-24 14:30:00,38.22,38.48,38.18,38.31,292273.3831824741,16.205,16.3153,16.1881,16.2432,292273.3832
2008-11-24 14:35:00,38.34,38.48,38.3,38.44,214744.8511084875,16.2559,16.3153,16.239,16.2983,214744.8511
2008-11-24 14:40:00,38.45,38.48,38.15,38.18,186278.3680965499,16.3026,16.3153,16.1754,16.1881,186278.3681
2008-11-24 14:45:00,38.2,38.24,37.97,38.03,236652.23665223664,16.1966,16.2135,16.099,16.1245,236652.2367
2008-11-24 14:50:00,38.03,38.24,37.97,38.19,309982.9463465827,16.1245,16.2135,16.099,16.1923,309982.9463
2008-11-24 14:55:00,38.21,38.31,38.18,38.26,272596.090777909,16.2008,16.2432,16.1881,16.222,272596.0908
2008-11-24 15:00:00,38.25,38.4,38.1,38.37,405221.04158467794,16.2178,16.2814,16.1542,16.2686,405221.0416
2008-11-24 15:05:00,38.37,38.6,38.29,38.57,340417.1585989768,16.2686,16.3661,16.2347,16.3534,340417.1586
2008-11-24 15:10:00,38.57,38.63,38.43,38.52,454283.090646727,16.3534,16.3789,16.2941,16.3322,454283.0906
2008-11-24 15:15:00,38.53,38.63,38.46,38.54,397874.852420307,16.3365,16.3789,16.3068,16.3407,397874.8524
2008-11-24 15:20:00,38.53,38.66,38.46,38.5,342516.06978879706,16.3365,16.3916,16.3068,16.3238,342516.0698
2008-11-24 15:25:00,38.5,38.88,38.47,38.87,409287.68201495474,16.3238,16.4849,16.311,16.4806,409287.682
2008-11-24 15:30:00,38.87,38.89,38.66,38.72,508723.59963269054,16.4806,16.4891,16.3916,16.417,508723.5996
2008-11-24 15:35:00,38.72,38.93,38.66,38.89,517381.6082906992,16.417,16.5061,16.3916,16.4891,517381.6083
2008-11-24 15:40:00,38.9,39.2,38.89,39.14,608553.0630985177,16.4933,16.6205,16.4891,16.5951,608553.0631
2008-11-24 15:45:00,39.13,39.14,38.62,38.62,633477.6334776335,16.5909,16.5951,16.3746,16.3746,633477.6335
2008-11-24 15:50:00,38.63,38.7,37.45,38.1,998556.9985569986,16.3789,16.4085,15.8786,16.1542,998556.9986
2008-11-24 15:55:00,38.08,38.37,37.41,37.47,1241243.6048799686,16.1457,16.2686,15.8616,15.887,1241243.6049
2008-11-25 09:30:00,38.67,38.88,38.34,38.69,523153.61406270496,16.3958,16.4849,16.2559,16.4043,523153.6141
2008-11-25 09:35:00,38.69,38.84,38.37,38.82,506231.14259477897,16.4043,16.4679,16.2686,16.4594,506231.1426
2008-11-25 09:40:00,38.77,39.0,38.39,38.46,626656.1721107176,16.4382,16.5357,16.2771,16.3068,626656.1721
2008-11-25 09:45:00,38.45,38.88,38.37,38.79,376361.0127246491,16.3026,16.4849,16.2686,16.4467,376361.0127
2008-11-25 09:50:00,38.79,39.07,38.67,38.9,317329.1355109537,16.4467,16.5654,16.3958,16.4933,317329.1355
2008-11-25 09:55:00,38.91,38.91,38.51,38.79,212252.3940705759,16.4976,16.4976,16.328,16.4467,212252.3941
2008-11-25 10:00:00,38.79,39.26,38.77,39.06,340417.1585989768,16.4467,16.646,16.4382,16.5612,340417.1586
2008-11-25 10:05:00,39.11,39.59,39.1,39.57,299881.93624557264,16.5824,16.7859,16.5781,16.7774,299881.9362
2008-11-25 10:10:00,39.59,39.62,39.04,39.31,230486.6850321396,16.7859,16.7986,16.5527,16.6672,230486.685
2008-11-25 10:15:00,39.29,39.34,38.9,39.09,183785.9110586384,16.6587,16.6799,16.4933,16.5739,183785.9111
2008-11-25 10:20:00,39.08,39.22,38.7,38.7,314574.3145743146,16.5697,16.629,16.4085,16.4085,314574.3146
2008-11-25 10:25:00,38.72,39.17,38.72,39.14,218024.39984258168,16.417,16.6078,16.417,16.5951,218024.3998
2008-11-25 10:30:00,39.11,39.18,38.87,38.87,133412.0425029516,16.5824,16.6121,16.4806,16.4806,133412.0425
2008-11-25 10:35:00,38.89,38.9,38.56,38.57,243998.42581660763,16.4891,16.4933,16.3492,16.3534,243998.4258
2008-11-25 10:40:00,38.56,38.85,38.5,38.82,200446.0186278368,16.3492,16.4721,16.3238,16.4594,200446.0186
2008-11-25 10:45:00,38.82,38.87,38.5,38.51,333070.9694346058,16.4594,16.4806,16.3238,16.328,333070.9694
2008-11-25 10:50:00,38.52,38.56,38.15,38.27,291748.655385019,16.3322,16.3492,16.1754,16.2262,291748.6554
2008-11-25 10:55:00,38.27,38.56,38.2,38.5,213564.2135642136,16.2262,16.3492,16.1966,16.3238,213564.2136
2008-11-25 11:00:00,38.51,38.6,38.3,38.4,173291.35510953693,16.328,16.3661,16.239,16.2814,173291.3551
2008-11-25 11:05:00,38.37,38.37,37.88,38.05,263413.35432244523,16.2686,16.2686,16.0609,16.133,263413.3543
2008-11-25 11:10:00,38.08,38.39,38.04,38.34,203463.20346320348,16.1457,16.2771,16.1287,16.2559,203463.2035
2008-11-25 11:15:00,38.34,38.62,38.21,38.54,216974.94424767152,16.2559,16.3746,16.2008,16.3407,216974.9442
2008-11-25 11:20:00,38.56,38.85,38.53,38.82,163190.34500852684,16.3492,16.4721,16.3365,16.4594,163190.345
2008-11-25 11:25:00,38.81,38.95,38.72,38.72,178932.17893217894,16.4552,16.5145,16.417,16.417,178932.1789
2008-11-25 11:30:00,38.73,38.86,38.56,38.72,156500.0655909747,16.4213,16.4764,16.3492,16.417,156500.0656
2008-11-25 11:35:00,38.72,39.01,38.64,38.72,129345.4020726748,16.417,16.54,16.3831,16.417,129345.4021
2008-11-25 11:40:00,38.71,39.15,38.69,39.09,151777.51541387907,16.4128,16.5993,16.4043,16.5739,151777.5154
2008-11-25 11:45:00,39.08,39.24,39.01,39.22,113603.5681490227,16.5697,16.6375,16.54,16.629,113603.5681
2008-11-25 11:50:00,39.21,39.3,39.05,39.27,218942.67348812803,16.6248,16.6629,16.5569,16.6502,218942.6735
2008-11-25 11:55:00,39.27,39.42,39.22,39.25,189033.18903318903,16.6502,16.7138,16.629,16.6417,189033.189
2008-11-25 12:00:00,39.24,39.3,39.05,39.07,155450.60999606454,16.6375,16.6629,16.5569,16.5654,155450.61
2008-11-25 12:05:00,39.06,39.3,39.05,39.21,141807.68726223274,16.5612,16.6629,16.5569,16.6248,141807.6873
2008-11-25 12:10:00,39.23,39.36,38.84,38.93,202807.29371638465,16.6333,16.6884,16.4679,16.5061,202807.2937
2008-11-25 12:15:00,38.92,39.08,38.87,38.94,130001.31181949364,16.5018,16.5697,16.4806,16.5103,130001.3118
2008-11-25 12:20:00,38.94,38.96,38.58,38.6,159123.70457825004,16.5103,16.5188,16.3577,16.3661,159123.7046
2008-11-25 12:25:00,38.6,38.79,38.55,38.79,150990.42371769645,16.3661,16.4467,16.345,16.4467,150990.4237
2008-11-25 12:30:00,38.79,38.88,38.63,38.76,160566.70602125148,16.4467,16.4849,16.3789,16.434,160566.706
2008-11-25 12:35:00,38.76,39.1,38.76,38.94,115702.47933884298,16.434,16.5781,16.434,16.5103,115702.4793
2008-11-25 12:40:00,38.95,39.12,38.9,38.9,88547.8158205431,16.5145,16.5866,16.4933,16.4933,88547.8158
2008-11-25 12:45:00,38.92,38.93,38.6,38.6,130001.31181949364,16.5018,16.5061,16.3661,16.3661,130001.3118
2008-11-25 12:50:00,38.61,38.71,38.34,38.37,121999.21290830382,16.3704,16.4128,16.2559,16.2686,121999.2129
2008-11-25 12:55:00,38.36,38.65,38.22,38.48,179456.906729634,16.2644,16.3873,16.205,16.3153,179456.9067
2008-11-25 13:00:00,38.5,38.6,38.22,38.25,90515.5450609996,16.3238,16.3661,16.205,16.2178,90515.5451
2008-11-25 13:05:00,38.26,38.48,38.26,38.47,165945.16594516597,16.222,16.3153,16.222,16.311,165945.1659
2008-11-25 13:10:00,38.48,38.6,38.46,38.47,113210.0223009314,16.3153,16.3661,16.3068,16.311,113210.0223
2008-11-25 13:15:00,38.47,38.6,38.29,38.54,90909.09090909093,16.311,16.3661,16.2347,16.3407,90909.0909
2008-11-25 13:20:00,38.58,38.83,38.58,38.73,102190.73855437493,16.3577,16.4637,16.3577,16.4213,102190.7386
2008-11-25 13:25:00,38.73,39.03,38.68,38.97,137216.31903450086,16.4213,16.5485,16.4001,16.523,137216.319
2008-11-25 13:30:00,38.97,39.11,38.84,38.85,160960.25186934278,16.523,16.5824,16.4679,16.4721,160960.2519
2008-11-25 13:35:00,38.87,39.11,38.87,39.09,114390.6598452053,16.4806,16.5824,16.4806,16.5739,114390.6598
2008-11-25 13:40:00,39.09,39.17,38.75,38.76,114259.47789584154,16.5739,16.6078,16.4297,16.434,114259.4779
2008-11-25 13:45:00,38.73,39.04,38.71,38.94,99698.28151646334,16.4213,16.5527,16.4128,16.5103,99698.2815
2008-11-25 13:50:00,38.94,39.11,38.82,39.03,95500.45913682276,16.5103,16.5824,16.4594,16.5485,95500.4591
2008-11-25 13:55:00,39.05,39.1,38.74,38.76,153220.5168568805,16.5569,16.5781,16.4255,16.434,153220.5169
2008-11-25 14:00:00,38.76,38.92,38.7,38.88,131969.04105995016,16.434,16.5018,16.4085,16.4849,131969.0411
2008-11-25 14:05:00,38.88,38.93,38.56,38.61,129607.76597140236,16.4849,16.5061,16.3492,16.3704,129607.766
2008-11-25 14:10:00,38.61,38.62,38.37,38.39,207005.1160960252,16.3704,16.3746,16.2686,16.2771,207005.1161
2008-11-25 14:15:00,38.37,38.52,38.15,38.5,258034.8943985308,16.2686,16.3322,16.1754,16.3238,258034.8944
2008-11-25 14:20:00,38.51,38.67,38.37,38.66,175783.8121474485,16.328,16.3958,16.2686,16.3916,175783.8121
2008-11-25 14:25:00,38.66,38.77,38.48,38.48,223140.4958677686,16.3916,16.4382,16.3153,16.3153,223140.4959
2008-11-25 14:30:00,38.48,38.82,38.35,38.75,189426.7348812804,16.3153,16.4594,16.2602,16.4297,189426.7349
2008-11-25 14:35:00,38.72,38.88,38.59,38.79,136953.9551357733,16.417,16.4849,16.3619,16.4467,136953.9551
2008-11-25 14:40:00,38.8,38.83,38.64,38.71,108093.92627574448,16.4509,16.4637,16.3831,16.4128,108093.9263
2008-11-25 14:45:00,38.71,38.75,38.61,38.69,113603.5681490227,16.4128,16.4297,16.3704,16.4043,113603.5681
2008-11-25 14:50:00,38.68,38.85,38.49,38.85,121736.84900957628,16.4001,16.4721,16.3195,16.4721,121736.849
2008-11-25 14:55:00,38.85,39.33,38.83,39.2,206218.0243998426,16.4721,16.6757,16.4637,16.6205,206218.0244
2008-11-25 15:00:00,39.18,39.46,39.08,39.42,248589.7940443395,16.6121,16.7308,16.5697,16.7138,248589.794
2008-11-25 15:05:00,39.41,39.54,39.3,39.33,345795.61852289125,16.7096,16.7647,16.6629,16.6757,345795.6185
2008-11-25 15:10:00,39.33,39.49,39.11,39.26,304210.94057457696,16.6757,16.7435,16.5824,16.646,304210.9406
2008-11-25 15:15:00,39.25,39.5,39.17,39.21,256329.52905680172,16.6417,16.7477,16.6078,16.6248,256329.5291
2008-11-25 15:20:00,39.21,39.23,38.83,39.08,280073.4618916437,16.6248,16.6333,16.4637,16.5697,280073.4619
2008-11-25 15:25:00,39.06,39.24,38.79,39.08,296077.6597140233,16.5612,16.6375,16.4467,16.5697,296077.6597
2008-11-25 15:30:00,39.06,39.17,38.88,38.95,289912.1080939263,16.5612,16.6078,16.4849,16.5145,289912.1081
2008-11-25 15:35:00,38.95,39.24,38.74,38.85,404827.4957365867,16.5145,16.6375,16.4255,16.4721,404827.4957
2008-11-25 15:40:00,38.85,39.26,38.55,39.16,489702.2169749443,16.4721,16.646,16.345,16.6036,489702.217
2008-11-25 15:45:00,39.16,39.24,38.89,39.11,443657.3527482619,16.6036,16.6375,16.4891,16.5824,443657.3527
2008-11-25 15:50:00,39.11,39.36,38.98,39.23,449822.90436835896,16.5824,16.6884,16.5273,16.6333,449822.9044
2008-11-25 15:55:00,39.24,39.24,38.72,38.98,785648.6947396039,16.6375,16.6375,16.417,16.5273,785648.6947
2008-11-26 09:30:00,38.48,38.51,38.12,38.47,379902.9253574708,16.3153,16.328,16.1626,16.311,379902.9254
2008-11-26 09:35:00,38.47,38.5,38.12,38.17,232585.59622195983,16.311,16.3238,16.1626,16.1838,232585.5962
2008-11-26 09:40:00,38.15,38.22,38.01,38.06,309851.76439721894,16.1754,16.205,16.116,16.1372,309851.7644
2008-11-26 09:45:00,38.05,38.24,38.01,38.21,335038.69867506233,16.133,16.2135,16.116,16.2008,335038.6987
2008-11-26 09:50:00,38.2,38.57,38.2,38.37,307490.48930867115,16.1966,16.3534,16.1966,16.2686,307490.4893
2008-11-26 09:55:00,38.34,38.42,38.26,38.31,198215.9254886528,16.2559,16.2898,16.222,16.2432,198215.9255
2008-11-26 10:00:00,38.33,38.62,38.14,38.53,188246.09733700645,16.2517,16.3746,16.1711,16.3365,188246.0973
2008-11-26 10:05:00,38.52,38.59,38.32,38.34,151515.15151515152,16.3322,16.3619,16.2474,16.2559,151515.1515
2008-11-26 10:10:00,38.37,38.48,38.2,38.28,155188.24609733702,16.2686,16.3153,16.1966,16.2305,155188.2461
2008-11-26 10:15:00,38.3,38.6,38.3,38.56,119375.57392102848,16.239,16.3661,16.239,16.3492,119375.5739
2008-11-26 10:20:00,38.55,38.62,38.4,38.58,165551.62009707466,16.345,16.3746,16.2814,16.3577,165551.6201
2008-11-26 10:25:00,38.59,38.72,38.53,38.62,123179.85045257772,16.3619,16.417,16.3365,16.3746,123179.8505
2008-11-26 10:30:00,38.66,38.7,38.44,38.44,133018.4966548603,16.3916,16.4085,16.2983,16.2983,133018.4967
2008-11-26 10:35:00,38.42,38.43,37.97,38.22,385543.7491801129,16.2898,16.2941,16.099,16.205,385543.7492
2008-11-26 10:40:00,38.23,38.24,37.91,38.08,164502.1645021645,16.2093,16.2135,16.0736,16.1457,164502.1645
2008-11-26 10:45:00,38.07,38.21,38.02,38.05,158730.15873015873,16.1414,16.2008,16.1202,16.133,158730.1587
2008-11-26 10:50:00,38.05,38.57,37.99,38.53,286239.0135117408,16.133,16.3534,16.1075,16.3365,286239.0135
2008-11-26 10:55:00,38.53,38.69,38.52,38.59,228256.5918929556,16.3365,16.4043,16.3322,16.3619,228256.5919
2008-11-26 11:00:00,38.59,38.69,38.5,38.63,173684.90095762824,16.3619,16.4043,16.3238,16.3789,173684.901
2008-11-26 11:05:00,38.63,38.94,38.6,38.88,246228.5189557917,16.3789,16.5103,16.3661,16.4849,246228.519
2008-11-26 11:10:00,38.88,39.23,38.86,39.15,187590.1875901876,16.4849,16.6333,16.4764,16.5993,187590.1876
2008-11-26 11:15:00,39.14,39.38,39.05,39.36,139315.23022432113,16.5951,16.6969,16.5569,16.6884,139315.2302
2008-11-26 11:20:00,39.35,39.53,39.27,39.46,187852.5514889152,16.6841,16.7605,16.6502,16.7308,187852.5515
2008-11-26 11:25:00,39.45,39.59,39.43,39.55,184966.54860291223,16.7265,16.7859,16.7181,16.7689,184966.5486
2008-11-26 11:30:00,39.54,39.62,39.43,39.49,168437.62298307754,16.7647,16.7986,16.7181,16.7435,168437.623
2008-11-26 11:35:00,39.49,39.7,39.43,39.65,264462.80991735536,16.7435,16.8325,16.7181,16.8113,264462.8099
2008-11-26 11:40:00,39.65,39.73,39.46,39.53,235865.14495605405,16.8113,16.8453,16.7308,16.7605,235865.145
2008-11-26 11:45:00,39.53,39.91,39.42,39.85,228518.95579168308,16.7605,16.9216,16.7138,16.8961,228518.9558
2008-11-26 11:50:00,39.85,39.94,39.65,39.78,346057.9824216188,16.8961,16.9343,16.8113,16.8665,346057.9824
2008-11-26 11:55:00,39.78,39.89,39.62,39.78,187721.3695395513,16.8665,16.9131,16.7986,16.8665,187721.3695
2008-11-26 12:00:00,39.78,39.94,39.72,39.94,279811.0979929162,16.8665,16.9343,16.841,16.9343,279811.098
2008-11-26 12:05:00,39.92,40.07,39.74,39.81,354847.1730289912,16.9258,16.9894,16.8495,16.8792,354847.173
2008-11-26 12:10:00,39.81,39.9,39.67,39.75,135642.13564213563,16.8792,16.9173,16.8198,16.8537,135642.1356
2008-11-26 12:15:00,39.75,39.98,39.75,39.88,111635.8389085662,16.8537,16.9513,16.8537,16.9089,111635.8389
2008-11-26 12:20:00,39.88,39.98,39.87,39.94,143381.87065459794,16.9089,16.9513,16.9046,16.9343,143381.8707
2008-11-26 12:25:00,39.92,39.98,39.86,39.93,130526.0396169487,16.9258,16.9513,16.9004,16.9301,130526.0396
2008-11-26 12:30:00,39.93,39.96,39.72,39.83,113210.0223009314,16.9301,16.9428,16.841,16.8877,113210.0223
2008-11-26 12:35:00,39.82,39.93,39.77,39.84,151515.15151515152,16.8834,16.9301,16.8622,16.8919,151515.1515
2008-11-26 12:40:00,39.84,39.98,39.63,39.94,226551.22655122657,16.8919,16.9513,16.8029,16.9343,226551.2266
2008-11-26 12:45:00,39.93,40.44,39.92,40.42,316542.0438147711,16.9301,17.1463,16.9258,17.1378,316542.0438
2008-11-26 12:50:00,40.42,40.43,40.26,40.26,174209.6287550833,17.1378,17.1421,17.07,17.07,174209.6288
2008-11-26 12:55:00,40.26,40.36,40.15,40.23,101534.82880755608,17.07,17.1124,17.0233,17.0573,101534.8288
2008-11-26 13:00:00,40.23,40.5,40.23,40.48,134199.1341991342,17.0573,17.1717,17.0573,17.1633,134199.1342
2008-11-26 13:05:00,40.48,40.53,40.38,40.39,122655.12265512266,17.1633,17.1845,17.1209,17.1251,122655.1227
2008-11-26 13:10:00,40.37,40.39,40.14,40.25,112816.4764528401,17.1166,17.1251,17.0191,17.0657,112816.4765
2008-11-26 13:15:00,40.25,40.33,40.16,40.17,153876.42660369934,17.0657,17.0997,17.0276,17.0318,153876.4266
2008-11-26 13:20:00,40.17,40.23,40.01,40.14,130132.4937688574,17.0318,17.0573,16.964,17.0191,130132.4938
2008-11-26 13:25:00,40.13,40.2,40.0,40.14,140102.32192050375,17.0149,17.0445,16.9597,17.0191,140102.3219
2008-11-26 13:30:00,40.13,40.17,39.8,39.85,138265.774629411,17.0149,17.0318,16.8749,16.8961,138265.7746
2008-11-26 13:35:00,39.85,40.09,39.85,40.06,118326.11832611832,16.8961,16.9979,16.8961,16.9852,118326.1183
2008-11-26 13:40:00,40.03,40.18,39.88,40.17,104289.6497441952,16.9725,17.0361,16.9089,17.0318,104289.6497
2008-11-26 13:45:00,40.16,40.34,40.13,40.27,87104.81437754165,17.0276,17.1039,17.0149,17.0742,87104.8144
2008-11-26 13:50:00,40.29,40.4,40.22,40.28,94319.82159254886,17.0827,17.1293,17.053,17.0785,94319.8216
2008-11-26 13:55:00,40.27,40.36,40.16,40.3,113997.113997114,17.0742,17.1124,17.0276,17.0869,113997.114
2008-11-26 14:00:00,40.28,40.32,40.1,40.17,103764.92194674013,17.0785,17.0954,17.0021,17.0318,103764.9219
2008-11-26 14:05:00,40.17,40.32,40.15,40.28,98780.00787091696,17.0318,17.0954,17.0233,17.0785,98780.0079
2008-11-26 14:10:00,40.28,40.32,40.2,40.21,78184.44182080546,17.0785,17.0954,17.0445,17.0488,78184.4418
2008-11-26 14:15:00,40.21,40.49,40.17,40.39,156106.5197428834,17.0488,17.1675,17.0318,17.1251,156106.5197
2008-11-26 14:20:00,40.38,40.57,40.34,40.42,108356.290174472,17.1209,17.2014,17.1039,17.1378,108356.2902
2008-11-26 14:25:00,40.41,40.51,40.28,40.44,123835.76019939657,17.1336,17.176,17.0785,17.1463,123835.7602
2008-11-26 14:30:00,40.44,40.8,40.42,40.78,235996.3269054178,17.1463,17.2989,17.1378,17.2905,235996.3269
2008-11-26 14:35:00,40.78,40.8,40.63,40.71,178145.08723599633,17.2905,17.2989,17.2269,17.2608,178145.0872
2008-11-26 14:40:00,40.71,41.01,40.68,40.97,241505.9687786961,17.2608,17.388,17.2481,17.371,241505.9688
2008-11-26 14:45:00,40.96,40.99,40.79,40.91,161616.1616161616,17.3668,17.3795,17.2947,17.3456,161616.1616
2008-11-26 14:50:00,40.91,40.99,40.85,40.94,142857.14285714287,17.3456,17.3795,17.3201,17.3583,142857.1429
2008-11-26 14:55:00,40.93,41.01,40.86,40.92,176702.08579299488,17.3541,17.388,17.3244,17.3498,176702.0858
2008-11-26 15:00:00,40.91,41.0,40.78,40.84,237045.782500328,17.3456,17.3837,17.2905,17.3159,237045.7825
2008-11-26 15:05:00,40.83,40.95,40.71,40.82,165289.2561983471,17.3117,17.3625,17.2608,17.3074,165289.2562
2008-11-26 15:10:00,40.83,41.2,40.75,41.1,295421.7499672045,17.3117,17.4685,17.2777,17.4261,295421.75
2008-11-26 15:15:00,41.1,41.27,41.0,41.03,204775.0229568412,17.4261,17.4982,17.3837,17.3965,204775.023
2008-11-26 15:20:00,41.03,41.13,40.9,41.03,239669.4214876033,17.3965,17.4389,17.3413,17.3965,239669.4215
2008-11-26 15:25:00,41.04,41.3,41.0,41.29,272596.090777909,17.4007,17.5109,17.3837,17.5067,272596.0908
2008-11-26 15:30:00,41.29,41.44,41.18,41.32,294372.2943722944,17.5067,17.5703,17.4601,17.5194,294372.2944
2008-11-26 15:35:00,41.32,41.46,41.23,41.4,284140.1023219205,17.5194,17.5788,17.4813,17.5533,284140.1023
2008-11-26 15:40:00,41.4,41.49,41.08,41.18,416896.23507805326,17.5533,17.5915,17.4177,17.4601,416896.2351
2008-11-26 15:45:00,41.16,41.48,41.16,41.36,438278.89282434736,17.4516,17.5873,17.4516,17.5364,438278.8928
2008-11-26 15:50:00,41.36,41.52,41.19,41.52,458480.9130263676,17.5364,17.6042,17.4643,17.6042,458480.913
2008-11-26 15:55:00,41.51,41.87,41.47,41.7,818837.7279286371,17.6,17.7526,17.583,17.6805,818837.7279
2008-11-28 09:30:00,40.07,40.78,39.81,40.06,598976.7807949627,16.9894,17.2905,16.8792,16.9852,598976.7808
2008-11-28 09:35:00,40.07,40.46,40.05,40.3,149022.69447723994,16.9894,17.1548,16.9809,17.0869,149022.6945
2008-11-28 09:40:00,40.3,40.31,40.03,40.14,198084.743539289,17.0869,17.0912,16.9725,17.0191,198084.7435
2008-11-28 09:45:00,40.14,40.36,40.14,40.19,232585.59622195983,17.0191,17.1124,17.0191,17.0403,232585.5962
2008-11-28 09:50:00,40.19,40.21,39.98,39.98,155057.06414797326,17.0403,17.0488,16.9513,16.9513,155057.0641
2008-11-28 09:55:00,39.99,40.0,39.9,39.92,180637.544273908,16.9555,16.9597,16.9173,16.9258,180637.5443
2008-11-28 10:00:00,39.91,40.14,39.91,39.98,182736.4554637282,16.9216,17.0191,16.9216,16.9513,182736.4555
2008-11-28 10:05:00,39.96,39.98,39.5,39.57,240456.51318378592,16.9428,16.9513,16.7477,16.7774,240456.5132
2008-11-28 10:10:00,39.57,39.59,39.4,39.41,203856.7493112948,16.7774,16.7859,16.7053,16.7096,203856.7493
2008-11-28 10:15:00,39.41,39.53,39.27,39.51,239669.4214876033,16.7096,16.7605,16.6502,16.752,239669.4215
2008-11-28 10:20:00,39.52,39.67,39.45,39.47,191919.19191919192,16.7562,16.8198,16.7265,16.735,191919.1919
2008-11-28 10:25:00,39.48,39.57,39.31,39.33,156893.61143906598,16.7393,16.7774,16.6672,16.6757,156893.6114
2008-11-28 10:30:00,39.33,39.37,39.21,39.33,170011.80637544274,16.6757,16.6926,16.6248,16.6757,170011.8064
2008-11-28 10:35:00,39.33,39.39,39.2,39.21,123966.94214876034,16.6757,16.7011,16.6205,16.6248,123966.9421
2008-11-28 10:40:00,39.21,39.46,39.2,39.31,121212.12121212122,16.6248,16.7308,16.6205,16.6672,121212.1212
2008-11-28 10:45:00,39.3,39.39,39.27,39.33,79758.62521317067,16.6629,16.7011,16.6502,16.6757,79758.6252
2008-11-28 10:50:00,39.34,39.37,39.27,39.33,92483.27430145611,16.6799,16.6926,16.6502,16.6757,92483.2743
2008-11-28 10:55:00,39.33,39.52,39.31,39.44,150728.0598189689,16.6757,16.7562,16.6672,16.7223,150728.0598
2008-11-28 11:00:00,39.44,39.45,39.27,39.28,191656.8280204644,16.7223,16.7265,16.6502,16.6545,191656.828
2008-11-28 11:05:00,39.28,39.35,39.11,39.14,234159.7796143251,16.6545,16.6841,16.5824,16.5951,234159.7796
2008-11-28 11:10:00,39.14,39.27,39.14,39.19,100878.91906073724,16.5951,16.6502,16.5951,16.6163,100878.9191
2008-11-28 11:15:00,39.18,39.24,39.11,39.23,113997.113997114,16.6121,16.6375,16.5824,16.6333,113997.114
2008-11-28 11:20:00,39.24,39.35,39.19,39.28,91565.00065590975,16.6375,16.6841,16.6163,16.6545,91565.0007
2008-11-28 11:25:00,39.29,39.43,39.26,39.38,125672.30749048931,16.6587,16.7181,16.646,16.6969,125672.3075
2008-11-28 11:30:00,39.37,39.46,39.33,39.44,112947.65840220386,16.6926,16.7308,16.6757,16.7223,112947.6584
2008-11-28 11:35:00,39.43,39.46,39.34,39.43,135642.13564213563,16.7181,16.7308,16.6799,16.7181,135642.1356
2008-11-28 11:40:00,39.43,39.44,39.35,39.4,110586.38331365604,16.7181,16.7223,16.6841,16.7053,110586.3833
2008-11-28 11:45:00,39.4,39.55,39.39,39.53,144956.05404696314,16.7053,16.7689,16.7011,16.7605,144956.054
2008-11-28 11:50:00,39.53,39.71,39.51,39.7,123442.21435130526,16.7605,16.8368,16.752,16.8325,123442.2144
2008-11-28 11:55:00,39.69,39.89,39.67,39.81,222746.9500196773,16.8283,16.9131,16.8198,16.8792,222746.95
2008-11-28 12:00:00,39.82,39.94,39.66,39.84,229437.22943722943,16.8834,16.9343,16.8156,16.8919,229437.2294
2008-11-28 12:05:00,39.81,39.85,39.67,39.67,139708.77607241244,16.8792,16.8961,16.8198,16.8198,139708.7761
2008-11-28 12:10:00,39.67,39.74,39.63,39.63,112160.56670602126,16.8198,16.8495,16.8029,16.8029,112160.5667
2008-11-28 12:15:00,39.64,39.65,39.43,39.53,206349.2063492064,16.8071,16.8113,16.7181,16.7605,206349.2063
2008-11-28 12:20:00,39.53,39.6,39.33,39.35,214744.8511084875,16.7605,16.7901,16.6757,16.6841,214744.8511
2008-11-28 12:25:00,39.33,39.4,39.23,39.27,205824.4785517513,16.6757,16.7053,16.6333,16.6502,205824.4786
2008-11-28 12:30:00,39.24,39.27,39.14,39.24,218549.12764003675,16.6375,16.6502,16.5951,16.6375,218549.1276
2008-11-28 12:35:00,39.24,39.28,39.21,39.22,132100.22300931392,16.6375,16.6545,16.6248,16.629,132100.223
2008-11-28 12:40:00,39.23,39.43,39.22,39.41,358389.0856618129,16.6333,16.7181,16.629,16.7096,358389.0857
2008-11-28 12:45:00,39.41,39.49,39.35,39.43,272858.4546766365,16.7096,16.7435,16.6841,16.7181,272858.4547
2008-11-28 12:50:00,39.43,40.11,39.43,40.11,553587.826315099,16.7181,17.0064,16.7181,17.0064,553587.8263
2008-11-28 12:55:00,40.11,40.26,40.06,40.07,603961.6948707858,17.0064,17.07,16.9852,16.9894,603961.6949
2008-11-28 13:00:00,40.07,40.2,39.76,40.02,1203332.0215138395,16.9894,17.0445,16.858,16.9682,1203332.0215
2008-11-28 13:05:00,40.02,40.02,40.02,40.02,4853.732126459399,16.9682,16.9682,16.9682,16.9682,4853.7321
2008-11-28 13:10:00,40.02,40.02,40.02,40.02,918.2736455463728,16.9682,16.9682,16.9682,16.9682,918.2736
2008-11-28 13:15:00,40.04,40.2,40.04,40.2,4591.368227731864,16.9767,17.0445,16.9767,17.0445,4591.3682
2008-11-28 13:20:00,40.2,40.2,40.2,40.2,0.0,17.0445,17.0445,17.0445,17.0445,0.0
2008-11-28 13:25:00,40.04,40.04,40.04,40.04,143513.0526039617,16.9767,16.9767,16.9767,16.9767,143513.0526
2008-11-28 13:30:00,40.39,40.39,40.39,40.39,131.18194936376756,17.1251,17.1251,17.1251,17.1251,131.1819
2008-11-28 13:35:00,40.37,40.37,40.37,40.37,393.5458480913027,17.1166,17.1166,17.1166,17.1166,393.5458
2008-11-28 13:40:00,40.25,40.25,40.25,40.25,1180.637544273908,17.0657,17.0657,17.0657,17.0657,1180.6375
2008-11-28 13:45:00,40.25,40.25,40.25,40.25,393.5458480913027,17.0657,17.0657,17.0657,17.0657,393.5458
2008-11-28 13:50:00,40.25,40.25,40.25,40.25,0.0,17.0657,17.0657,17.0657,17.0657,0.0
2008-11-28 13:55:00,40.25,40.25,40.25,40.25,1311.8194936376756,17.0657,17.0657,17.0657,17.0657,1311.8195
2008-11-28 14:00:00,40.25,40.25,40.25,40.25,3673.094582185492,17.0657,17.0657,17.0657,17.0657,3673.0946
2008-11-28 14:05:00,40.29,40.29,40.29,40.29,393.5458480913027,17.0827,17.0827,17.0827,17.0827,393.5458
2008-11-28 14:10:00,40.29,40.29,40.29,40.29,1180.637544273908,17.0827,17.0827,17.0827,17.0827,1180.6375
2008-11-28 14:15:00,40.29,40.29,40.29,40.29,262.3638987275351,17.0827,17.0827,17.0827,17.0827,262.3639
2008-11-28 14:20:00,40.29,40.29,40.29,40.29,131.18194936376756,17.0827,17.0827,17.0827,17.0827,131.1819
2008-11-28 14:25:00,40.29,40.29,40.29,40.29,4329.0043290043295,17.0827,17.0827,17.0827,17.0827,4329.0043
2008-11-28 14:30:00,40.29,40.29,40.29,40.29,0.0,17.0827,17.0827,17.0827,17.0827,0.0
2008-11-28 14:35:00,40.29,40.29,40.29,40.29,0.0,17.0827,17.0827,17.0827,17.0827,0.0
2008-11-28 14:40:00,40.29,40.29,40.29,40.29,0.0,17.0827,17.0827,17.0827,17.0827,0.0
2008-11-28 14:45:00,40.29,40.29,40.29,40.29,2361.275088547816,17.0827,17.0827,17.0827,17.0827,2361.2751
2008-11-28 14:50:00,40.29,40.29,40.29,40.29,0.0,17.0827,17.0827,17.0827,17.0827,0.0
2008-11-28 14:55:00,40.29,40.29,40.29,40.29,0.0,17.0827,17.0827,17.0827,17.0827,0.0
2008-11-28 15:00:00,40.29,40.29,40.29,40.29,0.0,17.0827,17.0827,17.0827,17.0827,0.0
2008-11-28 15:05:00,40.29,40.29,40.29,40.29,0.0,17.0827,17.0827,17.0827,17.0827,0.0
2008-11-28 15:10:00,40.29,40.29,40.29,40.29,131.18194936376756,17.0827,17.0827,17.0827,17.0827,131.1819
2008-11-28 15:15:00,40.29,40.29,40.29,40.29,0.0,17.0827,17.0827,17.0827,17.0827,0.0
2008-11-28 15:20:00,40.29,40.29,40.29,40.29,0.0,17.0827,17.0827,17.0827,17.0827,0.0
2008-11-28 15:25:00,40.29,40.29,40.29,40.29,0.0,17.0827,17.0827,17.0827,17.0827,0.0
2008-11-28 15:30:00,40.29,40.29,40.29,40.29,0.0,17.0827,17.0827,17.0827,17.0827,0.0
2008-11-28 15:35:00,40.29,40.29,40.29,40.29,0.0,17.0827,17.0827,17.0827,17.0827,0.0
2008-11-28 15:40:00,40.29,40.29,40.29,40.29,0.0,17.0827,17.0827,17.0827,17.0827,0.0
2008-11-28 15:45:00,40.3,40.3,40.3,40.3,262.3638987275351,17.0869,17.0869,17.0869,17.0869,262.3639
2008-11-28 15:50:00,40.3,40.3,40.3,40.3,0.0,17.0869,17.0869,17.0869,17.0869,0.0
2008-11-28 15:55:00,40.3,40.3,40.3,40.3,0.0,17.0869,17.0869,17.0869,17.0869,0.0
2008-12-01 09:30:00,38.63,39.02,38.28,38.67,675324.6753246754,16.3789,16.5442,16.2305,16.3958,675324.6753
2008-12-01 09:35:00,38.67,39.24,38.66,39.11,486422.6682408501,16.3958,16.6375,16.3916,16.5824,486422.6682
2008-12-01 09:40:00,39.08,39.11,38.82,38.89,616817.525908435,16.5697,16.5824,16.4594,16.4891,616817.5259
2008-12-01 09:45:00,38.89,38.97,38.69,38.84,688967.5980585072,16.4891,16.523,16.4043,16.4679,688967.5981
2008-12-01 09:50:00,38.82,38.88,38.53,38.69,505050.50505050505,16.4594,16.4849,16.3365,16.4043,505050.5051
2008-12-01 09:55:00,38.69,38.91,38.68,38.9,313000.1311819494,16.4043,16.4976,16.4001,16.4933,313000.1312
2008-12-01 10:00:00,38.88,39.11,38.8,38.88,301324.9376885741,16.4849,16.5824,16.4509,16.4849,301324.9377
2008-12-01 10:05:00,38.89,38.97,38.58,38.69,306572.21566312475,16.4891,16.523,16.3577,16.4043,306572.2157
2008-12-01 10:10:00,38.68,38.73,38.44,38.52,341335.43224452314,16.4001,16.4213,16.2983,16.3322,341335.4322
2008-12-01 10:15:00,38.53,38.66,38.37,38.43,286763.7413091959,16.3365,16.3916,16.2686,16.2941,286763.7413
2008-12-01 10:20:00,38.43,38.51,38.28,38.28,327298.9636626,16.2941,16.328,16.2305,16.2305,327298.9637
2008-12-01 10:25:00,38.28,38.5,38.12,38.18,263413.35432244523,16.2305,16.3238,16.1626,16.1881,263413.3543
2008-12-01 10:30:00,38.18,38.24,38.04,38.14,277449.8229043684,16.1881,16.2135,16.1287,16.1711,277449.8229
2008-12-01 10:35:00,38.14,38.34,38.12,38.27,202807.29371638465,16.1711,16.2559,16.1626,16.2262,202807.2937
2008-12-01 10:40:00,38.25,38.46,38.16,38.45,199527.74498229043,16.2178,16.3068,16.1796,16.3026,199527.745
2008-12-01 10:45:00,38.44,38.53,38.24,38.26,151383.96956578776,16.2983,16.3365,16.2135,16.222,151383.9696
2008-12-01 10:50:00,38.26,38.43,38.21,38.42,129083.03817394728,16.222,16.2941,16.2008,16.2898,129083.0382
2008-12-01 10:55:00,38.43,38.44,38.12,38.14,162272.07136298047,16.2941,16.2983,16.1626,16.1711,162272.0714
2008-12-01 11:00:00,38.13,38.27,38.08,38.27,221566.3124754034,16.1669,16.2262,16.1457,16.2262,221566.3125
2008-12-01 11:05:00,38.28,38.32,38.14,38.23,163846.25475534567,16.2305,16.2474,16.1711,16.2093,163846.2548
2008-12-01 11:10:00,38.24,38.42,38.22,38.39,156631.24754033846,16.2135,16.2898,16.205,16.2771,156631.2475
2008-12-01 11:15:00,38.4,38.44,38.32,38.43,139052.8663255936,16.2814,16.2983,16.2474,16.2941,139052.8663
2008-12-01 11:20:00,38.43,38.45,38.31,38.39,142070.05116096025,16.2941,16.3026,16.2432,16.2771,142070.0512
2008-12-01 11:25:00,38.39,38.4,38.18,38.26,146267.87354060082,16.2771,16.2814,16.1881,16.222,146267.8735
2008-12-01 11:30:00,38.26,38.42,38.24,38.39,185622.45834973108,16.222,16.2898,16.2135,16.2771,185622.4583
2008-12-01 11:35:00,38.38,38.42,38.21,38.42,172635.4453627181,16.2729,16.2898,16.2008,16.2898,172635.4454
2008-12-01 11:40:00,38.42,38.56,38.27,38.29,159254.8865276138,16.2898,16.3492,16.2262,16.2347,159254.8865
2008-12-01 11:45:00,38.28,38.37,38.26,38.31,93532.72989636626,16.2305,16.2686,16.222,16.2432,93532.7299
2008-12-01 11:50:00,38.29,38.31,38.08,38.11,114128.29594647777,16.2347,16.2432,16.1457,16.1584,114128.2959
2008-12-01 11:55:00,38.12,38.18,38.04,38.05,111504.65695920242,16.1626,16.1881,16.1287,16.133,111504.657
2008-12-01 12:00:00,38.05,38.08,37.81,37.86,139184.04827495737,16.133,16.1457,16.0312,16.0524,139184.0483
2008-12-01 12:05:00,37.86,38.09,37.86,38.01,122786.30460448645,16.0524,16.1499,16.0524,16.116,122786.3046
2008-12-01 12:10:00,38.01,38.15,37.99,38.03,123573.39630066905,16.116,16.1754,16.1075,16.1245,123573.3963
2008-12-01 12:15:00,38.02,38.02,37.86,37.89,257641.34855043943,16.1202,16.1202,16.0524,16.0651,257641.3486
2008-12-01 12:20:00,37.88,37.99,37.79,37.81,144693.69014823562,16.0609,16.1075,16.0227,16.0312,144693.6901
2008-12-01 12:25:00,37.81,37.86,37.61,37.64,173947.26485635576,16.0312,16.0524,15.9464,15.9591,173947.2649
2008-12-01 12:30:00,37.63,37.7,37.58,37.68,111242.29306047488,15.9549,15.9846,15.9337,15.9761,111242.2931
2008-12-01 12:35:00,37.68,37.69,37.41,37.45,266692.9030565394,15.9761,15.9803,15.8616,15.8786,266692.9031
2008-12-01 12:40:00,37.44,37.54,37.36,37.48,214220.1233110324,15.8743,15.9167,15.8404,15.8913,214220.1233
2008-12-01 12:45:00,37.48,37.54,37.38,37.44,131050.7674144038,15.8913,15.9167,15.8489,15.8743,131050.7674
2008-12-01 12:50:00,37.44,37.49,37.22,37.31,284664.8301193756,15.8743,15.8955,15.781,15.8192,284664.8301
2008-12-01 12:55:00,37.31,37.52,37.25,37.41,228387.7738423193,15.8192,15.9082,15.7938,15.8616,228387.7738
2008-12-01 13:00:00,37.41,37.67,37.4,37.6,131181.94936376755,15.8616,15.9718,15.8574,15.9422,131181.9494
2008-12-01 13:05:00,37.6,37.67,37.51,37.65,96812.27863046044,15.9422,15.9718,15.904,15.9634,96812.2786
2008-12-01 13:10:00,37.67,37.92,37.67,37.91,136822.77318640955,15.9718,16.0778,15.9718,16.0736,136822.7732
2008-12-01 13:15:00,37.9,38.05,37.88,38.05,139708.77607241244,16.0694,16.133,16.0609,16.133,139708.7761
2008-12-01 13:20:00,38.06,38.07,37.85,37.96,119637.937819756,16.1372,16.1414,16.0482,16.0948,119637.9378
2008-12-01 13:25:00,37.95,37.96,37.76,37.85,97337.00642791552,16.0906,16.0948,16.01,16.0482,97337.0064
2008-12-01 13:30:00,37.86,38.06,37.79,38.0,115308.93349075167,16.0524,16.1372,16.0227,16.1118,115308.9335
2008-12-01 13:35:00,38.0,38.06,37.78,37.8,128295.94647776466,16.1118,16.1372,16.0185,16.027,128295.9465
2008-12-01 13:40:00,37.8,37.83,37.57,37.57,267086.4489046307,16.027,16.0397,15.9294,15.9294,267086.4489
2008-12-01 13:45:00,37.59,37.67,37.44,37.47,229043.6835891381,15.9379,15.9718,15.8743,15.887,229043.6836
2008-12-01 13:50:00,37.47,37.58,37.35,37.35,161878.52551488916,15.887,15.9337,15.8362,15.8362,161878.5255
2008-12-01 13:55:00,37.38,37.56,37.31,37.54,138921.68437622982,15.8489,15.9252,15.8192,15.9167,138921.6844
2008-12-01 14:00:00,37.55,37.63,37.36,37.37,165945.16594516597,15.921,15.9549,15.8404,15.8446,165945.1659
2008-12-01 14:05:00,37.38,37.73,37.3,37.66,207136.29804538892,15.8489,15.9973,15.815,15.9676,207136.298
2008-12-01 14:10:00,37.66,37.69,37.51,37.64,127377.67283221828,15.9676,15.9803,15.904,15.9591,127377.6728
2008-12-01 14:15:00,37.64,37.65,37.29,37.34,158467.7948314312,15.9591,15.9634,15.8107,15.8319,158467.7948
2008-12-01 14:20:00,37.35,37.49,37.21,37.43,204512.6590581136,15.8362,15.8955,15.7768,15.8701,204512.6591
2008-12-01 14:25:00,37.45,37.53,37.31,37.45,179325.72478027025,15.8786,15.9125,15.8192,15.8786,179325.7248
2008-12-01 14:30:00,37.46,37.65,37.35,37.49,229961.9572346845,15.8828,15.9634,15.8362,15.8955,229961.9572
2008-12-01 14:35:00,37.51,37.57,37.29,37.36,169355.89662862392,15.904,15.9294,15.8107,15.8404,169355.8966
2008-12-01 14:40:00,37.36,37.53,37.31,37.41,133936.77030040667,15.8404,15.9125,15.8192,15.8616,133936.7703
2008-12-01 14:45:00,37.41,37.61,37.41,37.43,214876.03305785125,15.8616,15.9464,15.8616,15.8701,214876.0331
2008-12-01 14:50:00,37.43,37.7,37.42,37.64,186540.73199527743,15.8701,15.9846,15.8658,15.9591,186540.732
2008-12-01 14:55:00,37.64,37.66,37.31,37.36,143513.0526039617,15.9591,15.9676,15.8192,15.8404,143513.0526
2008-12-01 15:00:00,37.35,37.52,37.3,37.36,215138.3969565788,15.8362,15.9082,15.815,15.8404,215138.397
2008-12-01 15:05:00,37.34,37.49,37.28,37.44,230880.2308802309,15.8319,15.8955,15.8065,15.8743,230880.2309
2008-12-01 15:10:00,37.45,37.54,37.38,37.41,157155.97533779353,15.8786,15.9167,15.8489,15.8616,157155.9753
2008-12-01 15:15:00,37.39,37.51,37.28,37.34,225370.58900695265,15.8531,15.904,15.8065,15.8319,225370.589
2008-12-01 15:20:00,37.33,37.35,37.1,37.14,190476.19047619047,15.8277,15.8362,15.7302,15.7471,190476.1905
2008-12-01 15:25:00,37.13,37.21,37.06,37.09,244916.699462154,15.7429,15.7768,15.7132,15.7259,244916.6995
2008-12-01 15:30:00,37.09,37.14,37.02,37.11,312081.857536403,15.7259,15.7471,15.6962,15.7344,312081.8575
2008-12-01 15:35:00,37.11,37.14,36.93,37.01,437622.9830775285,15.7344,15.7471,15.6581,15.692,437622.9831
2008-12-01 15:40:00,37.0,37.01,36.63,36.69,452708.9072543618,15.6878,15.692,15.5309,15.5563,452708.9073
2008-12-01 15:45:00,36.7,36.86,36.61,36.75,477633.47763347765,15.5606,15.6284,15.5224,15.5818,477633.4776
2008-12-01 15:50:00,36.74,36.76,36.57,36.7,712842.7128427129,15.5775,15.586,15.5054,15.5606,712842.7128
2008-12-01 15:55:00,36.71,36.78,36.57,36.6,973632.4281778828,15.5648,15.5945,15.5054,15.5182,973632.4282
2008-12-02 09:30:00,37.79,38.04,37.51,37.84,503607.5036075036,16.0227,16.1287,15.904,16.0439,503607.5036
2008-12-02 09:35:00,37.82,38.05,37.67,37.89,335956.9723206087,16.0354,16.133,15.9718,16.0651,335956.9723
2008-12-02 09:40:00,37.87,37.95,37.54,37.57,288469.10665092483,16.0566,16.0906,15.9167,15.9294,288469.1067
2008-12-02 09:45:00,37.6,37.73,37.41,37.6,264987.53771481046,15.9422,15.9973,15.8616,15.9422,264987.5377
2008-12-02 09:50:00,37.59,37.89,37.46,37.63,236783.4186016004,15.9379,16.0651,15.8828,15.9549,236783.4186
2008-12-02 09:55:00,37.63,37.92,37.4,37.73,194411.64895710352,15.9549,16.0778,15.8574,15.9973,194411.649
2008-12-02 10:00:00,37.73,38.05,37.6,38.05,279417.5521448249,15.9973,16.133,15.9422,16.133,279417.5521
2008-12-02 10:05:00,38.05,38.09,37.86,38.02,352748.26183917094,16.133,16.1499,16.0524,16.1202,352748.2618
2008-12-02 10:10:00,38.02,38.18,37.93,38.07,271546.63518299884,16.1202,16.1881,16.0821,16.1414,271546.6352
2008-12-02 10:15:00,38.08,38.24,37.89,38.21,309851.76439721894,16.1457,16.2135,16.0651,16.2008,309851.7644
2008-12-02 10:20:00,38.21,38.24,37.9,38.19,327298.9636626,16.2008,16.2135,16.0694,16.1923,327298.9637
2008-12-02 10:25:00,38.19,38.21,37.89,37.91,222878.13196904107,16.1923,16.2008,16.0651,16.0736,222878.132
2008-12-02 10:30:00,37.92,38.01,37.72,37.76,290174.4719926538,16.0778,16.116,15.993,16.01,290174.472
2008-12-02 10:35:00,37.76,37.81,37.65,37.74,222091.0402728585,16.01,16.0312,15.9634,16.0015,222091.0403
2008-12-02 10:40:00,37.74,37.86,37.56,37.57,170667.71612226157,16.0015,16.0524,15.9252,15.9294,170667.7161
2008-12-02 10:45:00,37.57,37.75,37.5,37.52,155188.24609733702,15.9294,16.0058,15.8998,15.9082,155188.2461
2008-12-02 10:50:00,37.53,37.56,37.35,37.38,126721.76308539943,15.9125,15.9252,15.8362,15.8489,126721.7631
2008-12-02 10:55:00,37.37,37.54,37.23,37.37,171192.44391971666,15.8446,15.9167,15.7853,15.8446,171192.4439
2008-12-02 11:00:00,37.35,37.35,37.13,37.26,213564.2135642136,15.8362,15.8362,15.7429,15.798,213564.2136
2008-12-02 11:05:00,37.26,37.28,37.06,37.18,120031.48366784732,15.798,15.8065,15.7132,15.7641,120031.4837
2008-12-02 11:10:00,37.18,37.35,36.91,36.91,190082.6446280992,15.7641,15.8362,15.6496,15.6496,190082.6446
2008-12-02 11:15:00,36.93,37.18,36.9,37.14,132362.58690804147,15.6581,15.7641,15.6454,15.7471,132362.5869
2008-12-02 11:20:00,37.15,37.42,37.14,37.27,258297.25829725832,15.7514,15.8658,15.7471,15.8022,258297.2583
2008-12-02 11:25:00,37.27,37.63,37.22,37.54,231404.958677686,15.8022,15.9549,15.781,15.9167,231404.9587
2008-12-02 11:30:00,37.57,37.71,37.39,37.39,234159.7796143251,15.9294,15.9888,15.8531,15.8531,234159.7796
2008-12-02 11:35:00,37.4,37.48,37.15,37.18,126065.85333858062,15.8574,15.8913,15.7514,15.7641,126065.8533
2008-12-02 11:40:00,37.17,37.41,37.11,37.29,141151.77751541388,15.7598,15.8616,15.7344,15.8107,141151.7775
2008-12-02 11:45:00,37.28,37.77,37.21,37.76,192575.1016660108,15.8065,16.0142,15.7768,16.01,192575.1017
2008-12-02 11:50:00,37.76,37.81,37.63,37.7,155057.06414797326,16.01,16.0312,15.9549,15.9846,155057.0641
2008-12-02 11:55:00,37.7,37.92,37.7,37.73,152433.4251606979,15.9846,16.0778,15.9846,15.9973,152433.4252
2008-12-02 12:00:00,37.74,37.84,37.65,37.65,91958.54650400105,16.0015,16.0439,15.9634,15.9634,91958.5465
2008-12-02 12:05:00,37.64,37.89,37.62,37.76,113997.113997114,15.9591,16.0651,15.9506,16.01,113997.114
2008-12-02 12:10:00,37.78,37.79,37.54,37.66,104683.1955922865,16.0185,16.0227,15.9167,15.9676,104683.1956
2008-12-02 12:15:00,37.65,37.82,37.61,37.81,64672.7010363374,15.9634,16.0354,15.9464,16.0312,64672.701
2008-12-02 12:20:00,37.83,38.12,37.83,38.04,123966.94214876034,16.0397,16.1626,16.0397,16.1287,123966.9421
2008-12-02 12:25:00,38.05,38.25,38.05,38.23,144693.69014823562,16.133,16.2178,16.133,16.2093,144693.6901
2008-12-02 12:30:00,38.23,38.3,38.07,38.13,150859.2417683327,16.2093,16.239,16.1414,16.1669,150859.2418
2008-12-02 12:35:00,38.14,38.28,38.12,38.18,92876.82014954742,16.1711,16.2305,16.1626,16.1881,92876.8201
2008-12-02 12:40:00,38.16,38.2,38.07,38.08,76479.07647907648,16.1796,16.1966,16.1414,16.1457,76479.0765
2008-12-02 12:45:00,38.08,38.14,37.99,38.08,54178.145087236,16.1457,16.1711,16.1075,16.1457,54178.1451
2008-12-02 12:50:00,38.08,38.14,37.96,38.0,108487.47212383576,16.1457,16.1711,16.0948,16.1118,108487.4721
2008-12-02 12:55:00,37.99,38.13,37.97,38.05,53259.871441689625,16.1075,16.1669,16.099,16.133,53259.8714
2008-12-02 13:00:00,38.05,38.18,37.95,38.07,89728.453364817,16.133,16.1881,16.0906,16.1414,89728.4534
2008-12-02 13:05:00,38.07,38.08,37.97,37.99,66246.88442870261,16.1414,16.1457,16.099,16.1075,66246.8844
2008-12-02 13:10:00,37.99,38.18,37.99,38.09,65984.52052997508,16.1075,16.1881,16.1075,16.1499,65984.5205
2008-12-02 13:15:00,38.1,38.26,38.08,38.13,77397.35012462286,16.1542,16.222,16.1457,16.1669,77397.3501
2008-12-02 13:20:00,38.12,38.15,38.0,38.0,79102.71546635183,16.1626,16.1754,16.1118,16.1118,79102.7155
2008-12-02 13:25:00,38.02,38.07,37.93,38.02,78315.62377016923,16.1202,16.1414,16.0821,16.1202,78315.6238
2008-12-02 13:30:00,38.02,38.02,37.6,37.61,132624.950806769,16.1202,16.1202,15.9422,15.9464,132624.9508
2008-12-02 13:35:00,37.61,37.7,37.52,37.57,102190.73855437493,15.9464,15.9846,15.9082,15.9294,102190.7386
2008-12-02 13:40:00,37.55,37.69,37.5,37.6,76085.53063098517,15.921,15.9803,15.8998,15.9422,76085.5306
2008-12-02 13:45:00,37.62,37.71,37.56,37.62,91565.00065590975,15.9506,15.9888,15.9252,15.9506,91565.0007
2008-12-02 13:50:00,37.6,37.69,37.53,37.63,113078.84035156763,15.9422,15.9803,15.9125,15.9549,113078.8404
2008-12-02 13:55:00,37.63,37.67,37.51,37.56,106782.10678210678,15.9549,15.9718,15.904,15.9252,106782.1068
2008-12-02 14:00:00,37.57,37.73,37.24,37.25,163059.16305916305,15.9294,15.9973,15.7895,15.7938,163059.1631
2008-12-02 14:05:00,37.25,37.35,37.16,37.26,239800.60343696707,15.7938,15.8362,15.7556,15.798,239800.6034
2008-12-02 14:10:00,37.26,37.35,37.18,37.33,137609.86488259217,15.798,15.8362,15.7641,15.8277,137609.8649
2008-12-02 14:15:00,37.34,37.38,37.15,37.23,194149.285058376,15.8319,15.8489,15.7514,15.7853,194149.2851
2008-12-02 14:20:00,37.18,37.19,36.86,36.97,210547.02872884693,15.7641,15.7683,15.6284,15.675,210547.0287
2008-12-02 14:25:00,36.97,36.97,36.64,36.81,229437.22943722943,15.675,15.675,15.5351,15.6072,229437.2294
2008-12-02 14:30:00,36.79,36.83,36.68,36.74,335169.88062442606,15.5987,15.6157,15.5521,15.5775,335169.8806
2008-12-02 14:35:00,36.74,36.86,36.63,36.78,212252.3940705759,15.5775,15.6284,15.5309,15.5945,212252.3941
2008-12-02 14:40:00,36.79,36.89,36.63,36.69,149416.24032533125,15.5987,15.6411,15.5309,15.5563,149416.2403
2008-12-02 14:45:00,36.68,36.77,36.61,36.7,221041.58467794835,15.5521,15.5902,15.5224,15.5606,221041.5847
2008-12-02 14:50:00,36.68,36.98,36.65,36.79,198215.9254886528,15.5521,15.6793,15.5394,15.5987,198215.9255
2008-12-02 14:55:00,36.8,37.03,36.74,37.01,154007.6085530631,15.603,15.7005,15.5775,15.692,154007.6086
2008-12-02 15:00:00,37.01,37.03,36.74,36.77,209628.7550833005,15.692,15.7005,15.5775,15.5902,209628.7551
2008-12-02 15:05:00,36.77,36.84,36.51,36.59,279286.3701954611,15.5902,15.6199,15.48,15.5139,279286.3702
2008-12-02 15:10:00,36.59,36.62,36.36,36.58,264331.62796799163,15.5139,15.5266,15.4164,15.5097,264331.628
2008-12-02 15:15:00,36.57,37.28,36.57,37.28,281516.46333464514,15.5054,15.8065,15.5054,15.8065,281516.4633
2008-12-02 15:20:00,37.28,37.38,37.09,37.31,252918.79837334383,15.8065,15.8489,15.7259,15.8192,252918.7984
2008-12-02 15:25:00,37.31,37.39,37.2,37.34,330184.9665486029,15.8192,15.8531,15.7726,15.8319,330184.9665
2008-12-02 15:30:00,37.33,37.5,37.25,37.49,368883.6416109144,15.8277,15.8998,15.7938,15.8955,368883.6416
2008-12-02 15:35:00,37.5,37.73,37.36,37.41,388298.570116752,15.8998,15.9973,15.8404,15.8616,388298.5701
2008-12-02 15:40:00,37.41,37.53,37.18,37.34,501115.046569592,15.8616,15.9125,15.7641,15.8319,501115.0466
2008-12-02 15:45:00,37.33,37.45,36.74,36.85,393545.8480913027,15.8277,15.8786,15.5775,15.6242,393545.8481
2008-12-02 15:50:00,36.85,37.47,36.78,37.4,531942.8046700774,15.6242,15.887,15.5945,15.8574,531942.8047
2008-12-02 15:55:00,37.4,37.99,37.39,37.82,827626.9185360095,15.8574,16.1075,15.8531,16.0354,827626.9185
2008-12-03 09:30:00,36.69,36.88,36.32,36.77,257378.984651712,15.5563,15.6369,15.3994,15.5902,257378.9847
2008-12-03 09:35:00,36.76,36.82,36.57,36.74,306309.85176439723,15.586,15.6114,15.5054,15.5775,306309.8518
2008-12-03 09:40:00,36.75,36.77,36.4,36.54,340679.5224977043,15.5818,15.5902,15.4334,15.4927,340679.5225
2008-12-03 09:45:00,36.54,36.61,36.21,36.29,453233.6350518169,15.4927,15.5224,15.3528,15.3867,453233.6351
2008-12-03 09:50:00,36.25,36.25,35.92,36.05,347632.165813984,15.3698,15.3698,15.2298,15.285,347632.1658
2008-12-03 09:55:00,36.03,36.14,35.84,36.03,301456.1196379378,15.2765,15.3231,15.1959,15.2765,301456.1196
2008-12-03 10:00:00,36.02,36.22,35.84,36.16,311425.94778958417,15.2722,15.357,15.1959,15.3316,311425.9478
2008-12-03 10:05:00,36.17,36.45,36.01,36.05,396563.0329266693,15.3358,15.4546,15.268,15.285,396563.0329
2008-12-03 10:10:00,36.06,36.07,35.68,35.71,479732.3888232979,15.2892,15.2934,15.1281,15.1408,479732.3888
2008-12-03 10:15:00,35.71,36.02,35.68,35.82,292798.1109799292,15.1408,15.2722,15.1281,15.1874,292798.111
2008-12-03 10:20:00,35.83,35.96,35.64,35.72,277712.1868030959,15.1917,15.2468,15.1111,15.145,277712.1868
2008-12-03 10:25:00,35.72,36.05,35.68,35.96,181162.272071363,15.145,15.285,15.1281,15.2468,181162.2721
2008-12-03 10:30:00,35.97,36.14,35.85,36.09,225239.4070575889,15.251,15.3231,15.2002,15.3019,225239.4071
2008-12-03 10:35:00,36.11,36.67,36.1,36.35,642922.7338318247,15.3104,15.5478,15.3062,15.4122,642922.7338
2008-12-03 10:40:00,36.36,36.56,36.3,36.55,279024.0062967336,15.4164,15.5012,15.391,15.497,279024.0063
2008-12-03 10:45:00,36.54,36.93,36.54,36.91,393021.1202938476,15.4927,15.6581,15.4927,15.6496,393021.1203
2008-12-03 10:50:00,36.9,36.93,36.76,36.93,206480.3882985701,15.6454,15.6581,15.586,15.6581,206480.3883
2008-12-03 10:55:00,36.92,37.02,36.84,36.89,289518.56224583497,15.6538,15.6962,15.6199,15.6411,289518.5622
2008-12-03 11:00:00,36.91,36.96,36.67,36.85,306965.76151121606,15.6496,15.6708,15.5478,15.6242,306965.7615
2008-12-03 11:05:00,36.86,36.93,36.63,36.67,191132.10022300933,15.6284,15.6581,15.5309,15.5478,191132.1002
2008-12-03 11:10:00,36.69,37.01,36.67,36.99,217499.6720451266,15.5563,15.692,15.5478,15.6835,217499.672
2008-12-03 11:15:00,36.99,37.12,36.83,36.95,239144.69369014824,15.6835,15.7386,15.6157,15.6666,239144.6937
2008-12-03 11:20:00,36.95,37.04,36.84,36.94,209235.20923520924,15.6666,15.7047,15.6199,15.6623,209235.2092
2008-12-03 11:25:00,36.95,37.15,36.82,36.83,271677.8171323626,15.6666,15.7514,15.6114,15.6157,271677.8171
2008-12-03 11:30:00,36.83,37.01,36.79,36.86,187065.4597927325,15.6157,15.692,15.5987,15.6284,187065.4598
2008-12-03 11:35:00,36.86,36.96,36.76,36.92,166338.71179325724,15.6284,15.6708,15.586,15.6538,166338.7118
2008-12-03 11:40:00,36.93,37.15,36.84,36.9,210284.66483011932,15.6581,15.7514,15.6199,15.6454,210284.6648
2008-12-03 11:45:00,36.92,37.01,36.82,36.92,182867.637413092,15.6538,15.692,15.6114,15.6538,182867.6374
2008-12-03 11:50:00,36.9,37.2,36.83,37.2,146267.87354060082,15.6454,15.7726,15.6157,15.7726,146267.8735
2008-12-03 11:55:00,37.2,37.4,37.12,37.32,178932.17893217894,15.7726,15.8574,15.7386,15.8234,178932.1789
2008-12-03 12:00:00,37.31,37.32,37.05,37.07,157943.06703397614,15.8192,15.8234,15.709,15.7174,157943.067
2008-12-03 12:05:00,37.08,37.28,37.03,37.12,165026.8922996196,15.7217,15.8065,15.7005,15.7386,165026.8923
2008-12-03 12:10:00,37.12,37.33,37.09,37.28,244129.60776597145,15.7386,15.8277,15.7259,15.8065,244129.6078
2008-12-03 12:15:00,37.29,37.47,37.03,37.07,239407.0575888758,15.8107,15.887,15.7005,15.7174,239407.0576
2008-12-03 12:20:00,37.06,37.13,37.01,37.03,206086.8424504788,15.7132,15.7429,15.692,15.7005,206086.8425
2008-12-03 12:25:00,37.03,37.35,37.02,37.23,157943.06703397614,15.7005,15.8362,15.6962,15.7853,157943.067
2008-12-03 12:30:00,37.23,37.38,37.2,37.23,197953.56158992523,15.7853,15.8489,15.7726,15.7853,197953.5616
2008-12-03 12:35:00,37.24,37.41,37.17,37.32,136166.86343959073,15.7895,15.8616,15.7598,15.8234,136166.8634
2008-12-03 12:40:00,37.34,37.36,37.11,37.22,123311.0324019415,15.8319,15.8404,15.7344,15.781,123311.0324
2008-12-03 12:45:00,37.24,37.38,37.14,37.14,154532.33635051816,15.7895,15.8489,15.7471,15.7471,154532.3364
2008-12-03 12:50:00,37.21,37.25,37.06,37.23,128820.67427521972,15.7768,15.7938,15.7132,15.7853,128820.6743
2008-12-03 12:55:00,37.23,37.38,37.09,37.19,151777.51541387907,15.7853,15.8489,15.7259,15.7683,151777.5154
2008-12-03 13:00:00,37.18,37.22,37.07,37.16,128295.94647776466,15.7641,15.781,15.7174,15.7556,128295.9465
2008-12-03 13:05:00,37.15,37.16,37.02,37.09,112685.29450347633,15.7514,15.7556,15.6962,15.7259,112685.2945
2008-12-03 13:10:00,37.09,37.12,36.9,36.99,88416.63387117932,15.7259,15.7386,15.6454,15.6835,88416.6339
2008-12-03 13:15:00,36.99,37.1,36.95,37.01,82775.81004853733,15.6835,15.7302,15.6666,15.692,82775.81
2008-12-03 13:20:00,37.01,37.06,36.74,36.75,156106.5197428834,15.692,15.7132,15.5775,15.5818,156106.5197
2008-12-03 13:25:00,36.76,36.9,36.72,36.83,224452.31536140628,15.586,15.6454,15.569,15.6157,224452.3154
2008-12-03 13:30:00,36.81,36.81,36.59,36.8,278236.9146005509,15.6072,15.6072,15.5139,15.603,278236.9146
2008-12-03 13:35:00,36.77,36.94,36.71,36.81,161747.3435655254,15.5902,15.6623,15.5648,15.6072,161747.3436
2008-12-03 13:40:00,36.8,36.82,36.61,36.7,241505.9687786961,15.603,15.6114,15.5224,15.5606,241505.9688
2008-12-03 13:45:00,36.7,36.7,36.41,36.6,209497.5731339368,15.5606,15.5606,15.4376,15.5182,209497.5731
2008-12-03 13:50:00,36.6,36.63,36.29,36.33,196248.19624819627,15.5182,15.5309,15.3867,15.4037,196248.1962
2008-12-03 13:55:00,36.35,36.65,36.28,36.61,185753.64029909484,15.4122,15.5394,15.3825,15.5224,185753.6403
2008-12-03 14:00:00,36.6,36.81,36.5,36.8,172897.80926144563,15.5182,15.6072,15.4758,15.603,172897.8093
2008-12-03 14:05:00,36.8,36.8,36.31,36.58,266430.5391578119,15.603,15.603,15.3952,15.5097,266430.5392
2008-12-03 14:10:00,36.57,36.82,36.45,36.52,218942.67348812803,15.5054,15.6114,15.4546,15.4842,218942.6735
2008-12-03 14:15:00,36.52,36.78,36.44,36.64,186671.9139446412,15.4842,15.5945,15.4503,15.5351,186671.9139
2008-12-03 14:20:00,36.64,36.77,36.52,36.7,103240.19414928506,15.5351,15.5902,15.4842,15.5606,103240.1941
2008-12-03 14:25:00,36.71,37.05,36.71,36.9,193755.73921028464,15.5648,15.709,15.5648,15.6454,193755.7392
2008-12-03 14:30:00,36.9,37.29,36.9,37.2,218811.49153876427,15.6454,15.8107,15.6454,15.7726,218811.4915
2008-12-03 14:35:00,37.19,37.3,36.94,36.99,178932.17893217894,15.7683,15.815,15.6623,15.6835,178932.1789
2008-12-03 14:40:00,36.96,37.1,36.93,37.05,182736.4554637282,15.6708,15.7302,15.6581,15.709,182736.4555
2008-12-03 14:45:00,37.06,37.33,37.02,37.15,183785.9110586384,15.7132,15.8277,15.6962,15.7514,183785.9111
2008-12-03 14:50:00,37.17,37.5,37.14,37.22,200577.2005772006,15.7598,15.8998,15.7471,15.781,200577.2006
2008-12-03 14:55:00,37.22,37.32,36.97,37.03,222222.22222222225,15.781,15.8234,15.675,15.7005,222222.2222
2008-12-03 15:00:00,37.03,37.14,36.67,36.86,196510.5601469238,15.7005,15.7471,15.5478,15.6284,196510.5601
2008-12-03 15:05:00,36.86,37.37,36.84,37.17,207005.1160960252,15.6284,15.8446,15.6199,15.7598,207005.1161
2008-12-03 15:10:00,37.17,37.26,36.97,37.09,260527.35143644235,15.7598,15.798,15.675,15.7259,260527.3514
2008-12-03 15:15:00,37.09,37.23,36.83,37.15,278499.27849927853,15.7259,15.7853,15.6157,15.7514,278499.2785
2008-12-03 15:20:00,37.15,37.41,36.96,36.98,247409.1565000656,15.7514,15.8616,15.6708,15.6793,247409.1565
2008-12-03 15:25:00,36.99,37.31,36.87,37.25,339761.248852158,15.6835,15.8192,15.6326,15.7938,339761.2489
2008-12-03 15:30:00,37.27,37.43,37.07,37.41,302243.2113341204,15.8022,15.8701,15.7174,15.8616,302243.2113
2008-12-03 15:35:00,37.42,37.52,37.25,37.44,380821.1990030172,15.8658,15.9082,15.7938,15.8743,380821.199
2008-12-03 15:40:00,37.46,37.69,37.45,37.49,398661.9441164896,15.8828,15.9803,15.8786,15.8955,398661.9441
2008-12-03 15:45:00,37.49,37.63,37.29,37.51,402072.67479994753,15.8955,15.9549,15.8107,15.904,402072.6748
2008-12-03 15:50:00,37.5,37.96,37.49,37.95,660763.4789452972,15.8998,16.0948,15.8955,16.0906,660763.4789
2008-12-03 15:55:00,37.95,38.19,37.83,38.0,1011019.2837465564,16.0906,16.1923,16.0397,16.1118,1011019.2837
2008-12-04 09:30:00,36.99,37.3,36.91,37.14,210153.4828807556,15.6835,15.815,15.6496,15.7471,210153.4829
2008-12-04 09:35:00,37.12,37.26,36.97,37.26,168962.3507805326,15.7386,15.798,15.675,15.798,168962.3508
2008-12-04 09:40:00,37.3,37.39,37.14,37.18,246359.70090515545,15.815,15.8531,15.7471,15.7641,246359.7009
2008-12-04 09:45:00,37.18,37.38,37.12,37.3,256329.52905680172,15.7641,15.8489,15.7386,15.815,256329.5291
2008-12-04 09:50:00,37.29,37.6,37.21,37.44,382526.5643447462,15.8107,15.9422,15.7768,15.8743,382526.5643
2008-12-04 09:55:00,37.44,37.54,37.28,37.35,243604.87996851635,15.8743,15.9167,15.8065,15.8362,243604.88
2008-12-04 10:00:00,37.35,37.82,37.33,37.69,406139.31523022434,15.8362,16.0354,15.8277,15.9803,406139.3152
2008-12-04 10:05:00,37.67,37.74,37.2,37.2,327823.6914600551,15.9718,16.0015,15.7726,15.7726,327823.6915
2008-12-04 10:10:00,37.21,37.28,36.9,37.02,305916.3059163059,15.7768,15.8065,15.6454,15.6962,305916.3059
2008-12-04 10:15:00,37.01,37.22,36.96,37.02,230617.8669815033,15.692,15.781,15.6708,15.6962,230617.867
2008-12-04 10:20:00,37.06,37.31,36.99,37.1,175127.90240062968,15.7132,15.8192,15.6835,15.7302,175127.9024
2008-12-04 10:25:00,37.12,37.24,37.02,37.05,173947.26485635576,15.7386,15.7895,15.6962,15.709,173947.2649
2008-12-04 10:30:00,37.06,37.25,36.98,37.22,149940.96812278632,15.7132,15.7938,15.6793,15.781,149940.9681
2008-12-04 10:35:00,37.22,37.24,36.9,37.2,285714.28571428574,15.781,15.7895,15.6454,15.7726,285714.2857
2008-12-04 10:40:00,37.2,37.35,37.1,37.12,170405.35222353405,15.7726,15.8362,15.7302,15.7386,170405.3522
2008-12-04 10:45:00,37.14,37.23,36.99,37.02,129870.12987012988,15.7471,15.7853,15.6835,15.6962,129870.1299
2008-12-04 10:50:00,37.02,37.21,36.93,37.09,127115.30893349076,15.6962,15.7768,15.6581,15.7259,127115.3089
2008-12-04 10:55:00,37.09,37.2,37.06,37.12,81595.17250426342,15.7259,15.7726,15.7132,15.7386,81595.1725
2008-12-04 11:00:00,37.12,37.18,36.97,37.05,141414.14141414143,15.7386,15.7641,15.675,15.709,141414.1414
2008-12-04 11:05:00,37.04,37.1,36.8,36.86,180768.7262232717,15.7047,15.7302,15.603,15.6284,180768.7262
2008-12-04 11:10:00,36.86,36.99,36.77,36.99,123311.0324019415,15.6284,15.6835,15.5902,15.6835,123311.0324
2008-12-04 11:15:00,36.99,37.11,36.89,36.92,134067.95224977043,15.6835,15.7344,15.6411,15.6538,134067.9522
2008-12-04 11:20:00,36.92,37.12,36.81,37.06,195198.7406532861,15.6538,15.7386,15.6072,15.7132,195198.7407
2008-12-04 11:25:00,37.07,37.08,36.74,36.77,200052.4727797456,15.7174,15.7217,15.5775,15.5902,200052.4728
2008-12-04 11:30:00,36.77,36.77,36.51,36.61,264987.53771481046,15.5902,15.5902,15.48,15.5224,264987.5377
2008-12-04 11:35:00,36.63,36.63,36.45,36.53,182998.8193624557,15.5309,15.5309,15.4546,15.4885,182998.8194
2008-12-04 11:40:00,36.53,36.59,36.4,36.4,141545.3233635052,15.4885,15.5139,15.4334,15.4334,141545.3234
2008-12-04 11:45:00,36.4,36.48,36.37,36.42,228518.95579168308,15.4334,15.4673,15.4206,15.4418,228518.9558
2008-12-04 11:50:00,36.42,36.5,36.35,36.47,128295.94647776466,15.4418,15.4758,15.4122,15.463,128295.9465
2008-12-04 11:55:00,36.47,36.57,36.32,36.38,190738.554374918,15.463,15.5054,15.3994,15.4249,190738.5544
2008-12-04 12:00:00,36.38,36.4,36.26,36.32,159254.8865276138,15.4249,15.4334,15.374,15.3994,159254.8865
2008-12-04 12:05:00,36.31,36.37,36.18,36.28,124754.03384494294,15.3952,15.4206,15.3401,15.3825,124754.0338
2008-12-04 12:10:00,36.29,36.38,36.14,36.14,117276.66273120818,15.3867,15.4249,15.3231,15.3231,117276.6627
2008-12-04 12:15:00,36.14,36.2,35.98,35.99,169749.44247671522,15.3231,15.3486,15.2553,15.2595,169749.4425
2008-12-04 12:20:00,35.98,36.01,35.83,35.99,217893.2178932179,15.2553,15.268,15.1917,15.2595,217893.2179
2008-12-04 12:25:00,36.0,36.0,35.83,35.87,165026.8922996196,15.2638,15.2638,15.1917,15.2086,165026.8923
2008-12-04 12:30:00,35.87,36.05,35.79,36.05,168831.16883116885,15.2086,15.285,15.1747,15.285,168831.1688
2008-12-04 12:35:00,36.03,36.09,35.81,36.0,122392.75875639512,15.2765,15.3019,15.1832,15.2638,122392.7588
2008-12-04 12:40:00,35.98,36.03,35.9,35.99,91433.81870654598,15.2553,15.2765,15.2214,15.2595,91433.8187
2008-12-04 12:45:00,35.99,36.09,35.9,35.93,117670.20857929948,15.2595,15.3019,15.2214,15.2341,117670.2086
2008-12-04 12:50:00,35.93,35.99,35.87,35.95,103109.0121999213,15.2341,15.2595,15.2086,15.2426,103109.0122
2008-12-04 12:55:00,35.94,36.05,35.9,35.94,69264.06926406927,15.2383,15.285,15.2214,15.2383,69264.0693
2008-12-04 13:00:00,35.93,36.0,35.81,35.91,182211.7276662732,15.2341,15.2638,15.1832,15.2256,182211.7277
2008-12-04 13:05:00,35.9,35.95,35.79,35.82,121080.93926275744,15.2214,15.2426,15.1747,15.1874,121080.9393
2008-12-04 13:10:00,35.82,35.85,35.63,35.7,153482.88075560803,15.1874,15.2002,15.1069,15.1366,153482.8808
2008-12-04 13:15:00,35.69,35.71,35.61,35.66,130001.31181949364,15.1323,15.1408,15.0984,15.1196,130001.3118
2008-12-04 13:20:00,35.65,35.82,35.61,35.82,136953.9551357733,15.1154,15.1874,15.0984,15.1874,136953.9551
2008-12-04 13:25:00,35.82,35.82,35.56,35.57,195985.83234946872,15.1874,15.1874,15.0772,15.0814,195985.8323
2008-12-04 13:30:00,35.56,35.74,35.49,35.72,196641.74209628755,15.0772,15.1535,15.0475,15.145,196641.7421
2008-12-04 13:35:00,35.72,35.92,35.72,35.87,201757.8381214745,15.145,15.2298,15.145,15.2086,201757.8381
2008-12-04 13:40:00,35.87,35.91,35.77,35.78,155319.42804670078,15.2086,15.2256,15.1662,15.1705,155319.428
2008-12-04 13:45:00,35.79,36.06,35.74,35.98,196117.01429883248,15.1747,15.2892,15.1535,15.2553,196117.0143
2008-12-04 13:50:00,35.99,36.22,35.95,36.12,260658.5333858061,15.2595,15.357,15.2426,15.3146,260658.5334
2008-12-04 13:55:00,36.11,36.16,35.93,35.98,174471.99265381086,15.3104,15.3316,15.2341,15.2553,174471.9927
2008-12-04 14:00:00,36.0,36.17,35.96,36.04,119506.75587039224,15.2638,15.3358,15.2468,15.2807,119506.7559
2008-12-04 14:05:00,36.03,36.19,35.84,35.89,210022.30093139183,15.2765,15.3443,15.1959,15.2171,210022.3009
2008-12-04 14:10:00,35.9,36.0,35.85,35.93,121868.03095894006,15.2214,15.2638,15.2002,15.2341,121868.031
2008-12-04 14:15:00,35.94,35.94,35.65,35.73,202282.56591892955,15.2383,15.2383,15.1154,15.1493,202282.5659
2008-12-04 14:20:00,35.73,35.92,35.71,35.78,138659.3204775023,15.1493,15.2298,15.1408,15.1705,138659.3205
2008-12-04 14:25:00,35.78,35.78,35.52,35.62,220779.2207792208,15.1705,15.1705,15.0602,15.1026,220779.2208
2008-12-04 14:30:00,35.62,35.89,35.51,35.84,281778.8272333727,15.1026,15.2171,15.056,15.1959,281778.8272
2008-12-04 14:35:00,35.84,35.93,35.65,35.73,151515.15151515152,15.1959,15.2341,15.1154,15.1493,151515.1515
2008-12-04 14:40:00,35.73,35.73,35.51,35.58,178407.45113472387,15.1493,15.1493,15.056,15.0857,178407.4511
2008-12-04 14:45:00,35.56,35.61,35.45,35.53,179981.63452708907,15.0772,15.0984,15.0306,15.0645,179981.6345
2008-12-04 14:50:00,35.52,35.61,35.48,35.51,144431.32624950807,15.0602,15.0984,15.0433,15.056,144431.3262
2008-12-04 14:55:00,35.52,35.7,35.52,35.52,174078.44680571955,15.0602,15.1366,15.0602,15.0602,174078.4468
2008-12-04 15:00:00,35.52,35.56,35.28,35.28,284664.8301193756,15.0602,15.0772,14.9585,14.9585,284664.8301
2008-12-04 15:05:00,35.27,35.31,35.1,35.22,239407.0575888758,14.9543,14.9712,14.8822,14.9331,239407.0576
2008-12-04 15:10:00,35.22,35.33,35.06,35.07,323625.86908041453,14.9331,14.9797,14.8652,14.8695,323625.8691
2008-12-04 15:15:00,35.07,35.18,34.88,35.03,452184.17945690674,14.8695,14.9161,14.7889,14.8525,452184.1795
2008-12-04 15:20:00,35.04,35.08,34.76,34.86,345664.4365735275,14.8567,14.8737,14.738,14.7804,345664.4366
2008-12-04 15:25:00,34.86,35.03,34.74,34.78,431195.067558704,14.7804,14.8525,14.7295,14.7465,431195.0676
2008-12-04 15:30:00,34.78,35.0,34.75,34.85,402990.94844549394,14.7465,14.8398,14.7338,14.7762,402990.9484
2008-12-04 15:35:00,34.85,35.07,34.77,34.84,531549.2588219861,14.7762,14.8695,14.7423,14.7719,531549.2588
2008-12-04 15:40:00,34.83,35.31,34.78,35.25,624950.8067689886,14.7677,14.9712,14.7465,14.9458,624950.8068
2008-12-04 15:45:00,35.25,35.32,35.07,35.1,456906.7296340024,14.9458,14.9755,14.8695,14.8822,456906.7296
2008-12-04 15:50:00,35.1,35.13,34.9,35.02,531811.6227207136,14.8822,14.8949,14.7974,14.8483,531811.6227
2008-12-04 15:55:00,35.02,35.43,35.0,35.23,1039616.948707858,14.8483,15.0221,14.8398,14.9373,1039616.9487
2008-12-05 09:30:00,34.75,35.03,34.68,34.93,358520.2676111767,14.7338,14.8525,14.7041,14.8101,358520.2676
2008-12-05 09:35:00,34.93,35.05,34.53,34.78,191525.64607110064,14.8101,14.861,14.6405,14.7465,191525.6461
2008-12-05 09:40:00,34.78,34.96,34.56,34.56,219205.0373868556,14.7465,14.8228,14.6532,14.6532,219205.0374
2008-12-05 09:45:00,34.56,34.64,34.31,34.32,363111.63583890855,14.6532,14.6871,14.5472,14.5515,363111.6358
2008-12-05 09:50:00,34.32,34.5,34.3,34.44,281122.91748655384,14.5515,14.6278,14.543,14.6023,281122.9175
2008-12-05 09:55:00,34.44,34.46,34.03,34.04,555293.191656828,14.6023,14.6108,14.4285,14.4327,555293.1917
2008-12-05 10:00:00,34.04,34.21,34.01,34.04,268004.72255017713,14.4327,14.5048,14.42,14.4327,268004.7226
2008-12-05 10:05:00,34.07,34.26,34.02,34.04,259215.5319428047,14.4455,14.526,14.4243,14.4327,259215.5319
2008-12-05 10:10:00,34.05,34.13,33.92,33.93,423980.0603436968,14.437,14.4709,14.3819,14.3861,423980.0603
2008-12-05 10:15:00,33.94,34.0,33.75,33.75,257903.712449167,14.3903,14.4158,14.3098,14.3098,257903.7124
2008-12-05 10:20:00,33.75,33.75,33.55,33.74,276006.8214613669,14.3098,14.3098,14.225,14.3055,276006.8215
2008-12-05 10:25:00,33.74,33.98,33.6,33.71,291355.1095369277,14.3055,14.4073,14.2462,14.2928,291355.1095
2008-12-05 10:30:00,33.69,33.92,33.59,33.82,229830.7752853208,14.2843,14.3819,14.2419,14.3395,229830.7753
2008-12-05 10:35:00,33.79,33.82,33.59,33.62,185360.0944510036,14.3267,14.3395,14.2419,14.2547,185360.0945
2008-12-05 10:40:00,33.62,33.62,33.43,33.48,384887.839433294,14.2547,14.2547,14.1741,14.1953,384887.8394
2008-12-05 10:45:00,33.48,33.6,33.42,33.53,282959.4647776466,14.1953,14.2462,14.1699,14.2165,282959.4648
2008-12-05 10:50:00,33.52,33.68,33.46,33.57,346451.5282697101,14.2123,14.2801,14.1868,14.2335,346451.5283
2008-12-05 10:55:00,33.57,33.67,33.5,33.5,290830.3817394727,14.2335,14.2759,14.2038,14.2038,290830.3817
2008-12-05 11:00:00,33.5,33.56,33.4,33.45,286763.7413091959,14.2038,14.2292,14.1614,14.1826,286763.7413
2008-12-05 11:05:00,33.46,33.56,33.4,33.53,241374.7868293323,14.1868,14.2292,14.1614,14.2165,241374.7868
2008-12-05 11:10:00,33.53,33.69,33.48,33.62,178145.08723599633,14.2165,14.2843,14.1953,14.2547,178145.0872
2008-12-05 11:15:00,33.62,33.69,33.43,33.61,188246.09733700645,14.2547,14.2843,14.1741,14.2504,188246.0973
2008-12-05 11:20:00,33.61,33.69,33.41,33.42,138134.59268004724,14.2504,14.2843,14.1656,14.1699,138134.5927
2008-12-05 11:25:00,33.43,33.54,33.35,33.44,184179.45690672964,14.1741,14.2207,14.1402,14.1783,184179.4569
2008-12-05 11:30:00,33.43,33.65,33.27,33.65,149547.422274695,14.1741,14.2674,14.1063,14.2674,149547.4223
2008-12-05 11:35:00,33.66,33.72,33.48,33.72,175652.63019808475,14.2716,14.2971,14.1953,14.2971,175652.6302
2008-12-05 11:40:00,33.72,33.89,33.66,33.85,187721.3695395513,14.2971,14.3691,14.2716,14.3522,187721.3695
2008-12-05 11:45:00,33.85,33.92,33.65,33.66,151908.69736324283,14.3522,14.3819,14.2674,14.2716,151908.6974
2008-12-05 11:50:00,33.66,34.18,33.66,34.07,248852.15794306705,14.2716,14.4921,14.2716,14.4455,248852.1579
2008-12-05 11:55:00,34.06,34.07,33.94,34.04,116751.93493375312,14.4412,14.4455,14.3903,14.4327,116751.9349
2008-12-05 12:00:00,34.04,34.23,33.98,34.14,175783.8121474485,14.4327,14.5133,14.4073,14.4751,175783.8121
2008-12-05 12:05:00,34.12,34.3,33.98,34.24,146530.23743932834,14.4667,14.543,14.4073,14.5175,146530.2374
2008-12-05 12:10:00,34.23,34.25,34.01,34.19,141545.3233635052,14.5133,14.5218,14.42,14.4963,141545.3234
2008-12-05 12:15:00,34.2,34.24,34.07,34.14,207267.4799947528,14.5006,14.5175,14.4455,14.4751,207267.48
2008-12-05 12:20:00,34.15,34.27,34.0,34.02,171585.98976780794,14.4794,14.5303,14.4158,14.4243,171585.9898
2008-12-05 12:25:00,34.01,34.25,33.98,34.23,117539.02662993572,14.42,14.5218,14.4073,14.5133,117539.0266
2008-12-05 12:30:00,34.23,34.25,33.86,33.88,117276.66273120818,14.5133,14.5218,14.3564,14.3649,117276.6627
2008-12-05 12:35:00,33.89,34.11,33.88,34.11,126065.85333858062,14.3691,14.4624,14.3649,14.4624,126065.8533
2008-12-05 12:40:00,34.11,34.17,33.94,34.14,183785.9110586384,14.4624,14.4879,14.3903,14.4751,183785.9111
2008-12-05 12:45:00,34.14,34.36,34.13,34.27,219729.76518431064,14.4751,14.5684,14.4709,14.5303,219729.7652
2008-12-05 12:50:00,34.26,34.3,34.08,34.27,120293.84756657484,14.526,14.543,14.4497,14.5303,120293.8476
2008-12-05 12:55:00,34.27,34.27,34.07,34.17,97074.642529188,14.5303,14.5303,14.4455,14.4879,97074.6425
2008-12-05 13:00:00,34.19,34.4,34.14,34.3,557654.4667453759,14.4963,14.5854,14.4751,14.543,557654.4667
2008-12-05 13:05:00,34.31,34.43,34.28,34.39,135642.13564213563,14.5472,14.5981,14.5345,14.5811,135642.1356
2008-12-05 13:10:00,34.36,34.6,34.35,34.47,131313.1313131313,14.5684,14.6702,14.5642,14.6151,131313.1313
2008-12-05 13:15:00,34.46,34.61,34.37,34.37,94319.82159254886,14.6108,14.6744,14.5727,14.5727,94319.8216
2008-12-05 13:20:00,34.37,34.59,34.37,34.46,112685.29450347633,14.5727,14.6659,14.5727,14.6108,112685.2945
2008-12-05 13:25:00,34.47,34.65,34.4,34.4,125672.30749048931,14.6151,14.6914,14.5854,14.5854,125672.3075
2008-12-05 13:30:00,34.4,34.77,34.39,34.68,105995.01508592418,14.5854,14.7423,14.5811,14.7041,105995.0151
2008-12-05 13:35:00,34.67,34.69,34.4,34.4,186147.1861471861,14.6999,14.7083,14.5854,14.5854,186147.1861
2008-12-05 13:40:00,34.41,34.59,34.3,34.58,152433.4251606979,14.5896,14.6659,14.543,14.6617,152433.4252
2008-12-05 13:45:00,34.59,34.8,34.58,34.69,214482.48720976,14.6659,14.755,14.6617,14.7083,214482.4872
2008-12-05 13:50:00,34.7,34.97,34.67,34.77,199527.74498229043,14.7126,14.8271,14.6999,14.7423,199527.745
2008-12-05 13:55:00,34.78,35.04,34.71,34.72,170405.35222353405,14.7465,14.8567,14.7168,14.7211,170405.3522
2008-12-05 14:00:00,34.72,34.91,34.66,34.68,143906.598452053,14.7211,14.8016,14.6956,14.7041,143906.5985
2008-12-05 14:05:00,34.68,34.84,34.46,34.46,168699.98688180506,14.7041,14.7719,14.6108,14.6108,168699.9869
2008-12-05 14:10:00,34.46,34.61,34.43,34.56,137609.86488259217,14.6108,14.6744,14.5981,14.6532,137609.8649
2008-12-05 14:15:00,34.56,34.64,34.39,34.55,138528.13852813854,14.6532,14.6871,14.5811,14.649,138528.1385
2008-12-05 14:20:00,34.56,34.84,34.46,34.72,258690.8041453496,14.6532,14.7719,14.6108,14.7211,258690.8041
2008-12-05 14:25:00,34.72,34.81,34.48,34.55,195461.10455201365,14.7211,14.7592,14.6193,14.649,195461.1046
2008-12-05 14:30:00,34.52,34.81,34.43,34.81,189689.0987800079,14.6363,14.7592,14.5981,14.7592,189689.0988
2008-12-05 14:35:00,34.83,34.91,34.59,34.77,283877.738423193,14.7677,14.8016,14.6659,14.7423,283877.7384
2008-12-05 14:40:00,34.78,35.26,34.78,35.2,434605.79824216187,14.7465,14.95,14.7465,14.9246,434605.7982
2008-12-05 14:45:00,35.2,35.83,35.2,35.76,515413.8790502427,14.9246,15.1917,14.9246,15.162,515413.8791
2008-12-05 14:50:00,35.76,35.8,35.48,35.49,433818.7065459793,15.162,15.179,15.0433,15.0475,433818.7065
2008-12-05 14:55:00,35.49,35.69,35.49,35.57,378328.7419651056,15.0475,15.1323,15.0475,15.0814,378328.742
2008-12-05 15:00:00,35.55,35.86,35.33,35.42,532073.9866194412,15.073,15.2044,14.9797,15.0179,532073.9866
2008-12-05 15:05:00,35.42,35.7,35.39,35.58,547947.002492457,15.0179,15.1366,15.0051,15.0857,547947.0025
2008-12-05 15:10:00,35.58,35.95,35.52,35.87,384494.2935852027,15.0857,15.2426,15.0602,15.2086,384494.2936
2008-12-05 15:15:00,35.9,36.22,35.88,36.1,345533.25462416373,15.2214,15.357,15.2129,15.3062,345533.2546
2008-12-05 15:20:00,36.09,36.17,35.98,36.16,356158.9925226289,15.3019,15.3358,15.2553,15.3316,356158.9925
2008-12-05 15:25:00,36.15,36.25,36.06,36.11,402203.8567493113,15.3274,15.3698,15.2892,15.3104,402203.8567
2008-12-05 15:30:00,36.12,36.54,36.1,36.36,509510.6913288732,15.3146,15.4927,15.3062,15.4164,509510.6913
2008-12-05 15:35:00,36.38,36.7,36.27,36.66,573527.4826183917,15.4249,15.5606,15.3782,15.5436,573527.4826
2008-12-05 15:40:00,36.67,36.88,36.52,36.73,774891.7748917749,15.5478,15.6369,15.4842,15.5733,774891.7749
2008-12-05 15:45:00,36.72,36.97,36.62,36.71,842975.2066115703,15.569,15.675,15.5266,15.5648,842975.2066
2008-12-05 15:50:00,36.7,36.76,36.3,36.35,833530.106257379,15.5606,15.586,15.391,15.4122,833530.1063
2008-12-05 15:55:00,36.35,37.03,36.35,36.81,1502558.0480125935,15.4122,15.7005,15.4122,15.6072,1502558.048
2008-12-08 09:30:00,38.12,38.28,37.89,38.24,634264.7251738161,16.1626,16.2305,16.0651,16.2135,634264.7252
2008-12-08 09:35:00,38.28,38.61,38.21,38.59,498360.2256329529,16.2305,16.3704,16.2008,16.3619,498360.2256
2008-12-08 09:40:00,38.59,39.11,38.58,39.11,548078.1844418208,16.3619,16.5824,16.3577,16.5824,548078.1844
2008-12-08 09:45:00,39.11,39.23,38.96,39.04,434474.6162927981,16.5824,16.6333,16.5188,16.5527,434474.6163
2008-12-08 09:50:00,39.04,39.08,38.94,39.0,434212.2523940706,16.5527,16.5697,16.5103,16.5357,434212.2524
2008-12-08 09:55:00,39.0,39.11,38.88,38.98,429489.702216975,16.5357,16.5824,16.4849,16.5273,429489.7022
2008-12-08 10:00:00,38.98,39.06,38.57,38.76,329529.0568017841,16.5273,16.5612,16.3534,16.434,329529.0568
2008-12-08 10:05:00,38.73,39.07,38.72,38.98,298701.2987012987,16.4213,16.5654,16.417,16.5273,298701.2987
2008-12-08 10:10:00,38.96,39.02,38.64,38.79,468713.1050767414,16.5188,16.5442,16.3831,16.4467,468713.1051
2008-12-08 10:15:00,38.8,38.95,38.72,38.88,299881.93624557264,16.4509,16.5145,16.417,16.4849,299881.9362
2008-12-08 10:20:00,38.88,39.1,38.82,39.07,225632.9529056802,16.4849,16.5781,16.4594,16.5654,225632.9529
2008-12-08 10:25:00,39.08,39.15,38.95,39.1,358389.0856618129,16.5697,16.5993,16.5145,16.5781,358389.0857
2008-12-08 10:30:00,39.11,39.14,38.93,39.14,229961.9572346845,16.5824,16.5951,16.5061,16.5951,229961.9572
2008-12-08 10:35:00,39.12,39.18,38.97,39.17,198740.65328610784,16.5866,16.6121,16.523,16.6078,198740.6533
2008-12-08 10:40:00,39.17,39.37,39.15,39.32,233372.68791814247,16.6078,16.6926,16.5993,16.6714,233372.6879
2008-12-08 10:45:00,39.33,39.53,39.3,39.49,288731.47054965235,16.6757,16.7605,16.6629,16.7435,288731.4705
2008-12-08 10:50:00,39.5,39.54,39.38,39.4,171979.53561589925,16.7477,16.7647,16.6969,16.7053,171979.5356
2008-12-08 10:55:00,39.41,39.56,39.37,39.54,254492.98176570903,16.7096,16.7732,16.6926,16.7647,254492.9818
2008-12-08 11:00:00,39.53,39.62,39.49,39.56,189557.9168306441,16.7605,16.7986,16.7435,16.7732,189557.9168
2008-12-08 11:05:00,39.56,39.58,39.37,39.42,177751.54138790502,16.7732,16.7817,16.6926,16.7138,177751.5414
2008-12-08 11:10:00,39.43,39.51,39.35,39.39,160829.06991997905,16.7181,16.752,16.6841,16.7011,160829.0699
2008-12-08 11:15:00,39.38,39.56,39.31,39.47,199396.56303292667,16.6969,16.7732,16.6672,16.735,199396.563
2008-12-08 11:20:00,39.46,39.53,39.38,39.42,121080.93926275744,16.7308,16.7605,16.6969,16.7138,121080.9393
2008-12-08 11:25:00,39.43,39.52,39.38,39.4,216974.94424767152,16.7181,16.7562,16.6969,16.7053,216974.9442
2008-12-08 11:30:00,39.41,39.53,39.4,39.52,255804.8012593467,16.7096,16.7605,16.7053,16.7562,255804.8013
2008-12-08 11:35:00,39.51,39.56,39.24,39.25,212777.12186803087,16.752,16.7732,16.6375,16.6417,212777.1219
2008-12-08 11:40:00,39.24,39.24,38.94,38.95,192837.4655647383,16.6375,16.6375,16.5103,16.5145,192837.4656
2008-12-08 11:45:00,38.95,38.97,38.85,38.92,239800.60343696707,16.5145,16.523,16.4721,16.5018,239800.6034
2008-12-08 11:50:00,38.92,38.92,38.7,38.79,187065.4597927325,16.5018,16.5018,16.4085,16.4467,187065.4598
2008-12-08 11:55:00,38.79,38.83,38.57,38.64,160173.16017316017,16.4467,16.4637,16.3534,16.3831,160173.1602
2008-12-08 12:00:00,38.65,38.71,38.6,38.63,142857.14285714287,16.3873,16.4128,16.3661,16.3789,142857.1429
2008-12-08 12:05:00,38.63,38.68,38.39,38.44,147579.6930342385,16.3789,16.4001,16.2771,16.2983,147579.693
2008-12-08 12:10:00,38.46,38.54,38.34,38.52,101666.01075691984,16.3068,16.3407,16.2559,16.3322,101666.0108
2008-12-08 12:15:00,38.51,38.8,38.5,38.72,110455.20136429228,16.328,16.4509,16.3238,16.417,110455.2014
2008-12-08 12:20:00,38.72,38.81,38.6,38.6,141414.14141414143,16.417,16.4552,16.3661,16.3661,141414.1414
2008-12-08 12:25:00,38.6,38.86,38.6,38.84,153614.0627049718,16.3661,16.4764,16.3661,16.4679,153614.0627
2008-12-08 12:30:00,38.86,38.88,38.76,38.77,72674.79994752722,16.4764,16.4849,16.434,16.4382,72674.7999
2008-12-08 12:35:00,38.77,38.86,38.69,38.72,86448.90463072281,16.4382,16.4764,16.4043,16.417,86448.9046
2008-12-08 12:40:00,38.71,38.79,38.68,38.78,65459.79273252001,16.4128,16.4467,16.4001,16.4425,65459.7927
2008-12-08 12:45:00,38.77,38.98,38.76,38.76,120556.21146530236,16.4382,16.5273,16.434,16.434,120556.2115
2008-12-08 12:50:00,38.76,38.88,38.54,38.6,130001.31181949364,16.434,16.4849,16.3407,16.3661,130001.3118
2008-12-08 12:55:00,38.6,38.78,38.56,38.62,138396.95657877476,16.3661,16.4425,16.3492,16.3746,138396.9566
2008-12-08 13:00:00,38.63,38.85,38.62,38.78,115571.2973894792,16.3789,16.4721,16.3746,16.4425,115571.2974
2008-12-08 13:05:00,38.79,38.92,38.7,38.8,129870.12987012988,16.4467,16.5018,16.4085,16.4509,129870.1299
2008-12-08 13:10:00,38.79,38.92,38.76,38.8,166732.25764134855,16.4467,16.5018,16.434,16.4509,166732.2576
2008-12-08 13:15:00,38.8,38.84,38.62,38.71,145349.59989505445,16.4509,16.4679,16.3746,16.4128,145349.5999
2008-12-08 13:20:00,38.7,38.77,38.65,38.69,166469.89374262103,16.4085,16.4382,16.3873,16.4043,166469.8937
2008-12-08 13:25:00,38.69,38.87,38.69,38.75,149809.78617342253,16.4043,16.4806,16.4043,16.4297,149809.7862
2008-12-08 13:30:00,38.74,38.76,38.34,38.56,226551.22655122657,16.4255,16.434,16.2559,16.3492,226551.2266
2008-12-08 13:35:00,38.56,38.61,38.28,38.49,155844.15584415584,16.3492,16.3704,16.2305,16.3195,155844.1558
2008-12-08 13:40:00,38.47,38.66,38.47,38.53,151777.51541387907,16.311,16.3916,16.311,16.3365,151777.5154
2008-12-08 13:45:00,38.53,38.64,38.48,38.56,125409.94359176178,16.3365,16.3831,16.3153,16.3492,125409.9436
2008-12-08 13:50:00,38.56,38.65,38.5,38.54,98255.2800734619,16.3492,16.3873,16.3238,16.3407,98255.2801
2008-12-08 13:55:00,38.56,38.71,38.45,38.67,145349.59989505445,16.3492,16.4128,16.3026,16.3958,145349.5999
2008-12-08 14:00:00,38.66,38.84,38.62,38.79,122392.75875639512,16.3916,16.4679,16.3746,16.4467,122392.7588
2008-12-08 14:05:00,38.8,38.86,38.76,38.78,139184.04827495737,16.4509,16.4764,16.434,16.4425,139184.0483
2008-12-08 14:10:00,38.79,38.83,38.73,38.74,177882.7233372688,16.4467,16.4637,16.4213,16.4255,177882.7233
2008-12-08 14:15:00,38.76,38.83,38.69,38.75,195198.7406532861,16.434,16.4637,16.4043,16.4297,195198.7407
2008-12-08 14:20:00,38.75,39.05,38.74,39.05,237045.782500328,16.4297,16.5569,16.4255,16.5569,237045.7825
2008-12-08 14:25:00,39.05,39.17,39.01,39.09,182474.09156500065,16.5569,16.6078,16.54,16.5739,182474.0916
2008-12-08 14:30:00,39.1,39.17,38.93,38.94,160960.25186934278,16.5781,16.6078,16.5061,16.5103,160960.2519
2008-12-08 14:35:00,38.95,39.02,38.85,38.92,186016.0041978224,16.5145,16.5442,16.4721,16.5018,186016.0042
2008-12-08 14:40:00,38.92,39.13,38.88,39.01,185360.0944510036,16.5018,16.5909,16.4849,16.54,185360.0945
2008-12-08 14:45:00,39.02,39.24,39.0,39.14,223534.0417158599,16.5442,16.6375,16.5357,16.5951,223534.0417
2008-12-08 14:50:00,39.14,39.16,38.98,39.01,220385.67493112947,16.5951,16.6036,16.5273,16.54,220385.6749
2008-12-08 14:55:00,39.01,39.08,38.91,39.07,272333.72687918146,16.54,16.5697,16.4976,16.5654,272333.7269
2008-12-08 15:00:00,39.08,39.11,38.91,38.99,265643.4474616293,16.5697,16.5824,16.4976,16.5315,265643.4475
2008-12-08 15:05:00,38.99,39.21,38.9,39.17,241899.51462678736,16.5315,16.6248,16.4933,16.6078,241899.5146
2008-12-08 15:10:00,39.17,39.24,39.05,39.13,384100.7477371114,16.6078,16.6375,16.5569,16.5909,384100.7477
2008-12-08 15:15:00,39.13,39.21,38.98,39.13,269972.4517906336,16.5909,16.6248,16.5273,16.5909,269972.4518
2008-12-08 15:20:00,39.13,39.26,39.13,39.17,260920.89728453365,16.5909,16.646,16.5909,16.6078,260920.8973
2008-12-08 15:25:00,39.17,39.33,39.13,39.3,292273.3831824741,16.6078,16.6757,16.5909,16.6629,292273.3832
2008-12-08 15:30:00,39.29,39.36,39.17,39.24,420700.51160960254,16.6587,16.6884,16.6078,16.6375,420700.5116
2008-12-08 15:35:00,39.26,39.37,38.93,38.95,424767.15203987935,16.646,16.6926,16.5061,16.5145,424767.152
2008-12-08 15:40:00,38.95,39.21,38.92,39.0,544405.0898596353,16.5145,16.6248,16.5018,16.5357,544405.0899
2008-12-08 15:45:00,38.99,39.01,38.39,38.56,474353.92889938346,16.5315,16.54,16.2771,16.3492,474353.9289
2008-12-08 15:50:00,38.55,38.82,38.53,38.8,585596.2219598583,16.345,16.4594,16.3365,16.4509,585596.222
2008-12-08 15:55:00,38.8,38.96,38.69,38.76,930735.9307359308,16.4509,16.5188,16.4043,16.434,930735.9307
2008-12-09 09:30:00,38.31,38.47,38.12,38.23,413616.6863439591,16.2432,16.311,16.1626,16.2093,413616.6863
2008-12-09 09:35:00,38.24,38.45,38.17,38.4,323494.6871310508,16.2135,16.3026,16.1838,16.2814,323494.6871
2008-12-09 09:40:00,38.41,38.54,38.24,38.51,312475.4033844943,16.2856,16.3407,16.2135,16.328,312475.4034
2008-12-09 09:45:00,38.51,38.68,38.32,38.37,237045.782500328,16.328,16.4001,16.2474,16.2686,237045.7825
2008-12-09 09:50:00,38.38,38.79,38.21,38.32,385937.29502820416,16.2729,16.4467,16.2008,16.2474,385937.295
2008-12-09 09:55:00,38.34,38.49,38.15,38.24,216843.76229830776,16.2559,16.3195,16.1754,16.2135,216843.7623
2008-12-09 10:00:00,38.25,38.78,38.25,38.72,335825.79037124495,16.2178,16.4425,16.2178,16.417,335825.7904
2008-12-09 10:05:00,38.72,38.92,38.62,38.76,282303.55503082776,16.417,16.5018,16.3746,16.434,282303.555
2008-12-09 10:10:00,38.77,39.21,38.77,39.12,232847.9601206874,16.4382,16.6248,16.4382,16.5866,232847.9601
2008-12-09 10:15:00,39.13,39.27,39.09,39.26,271677.8171323626,16.5909,16.6502,16.5739,16.646,271677.8171
2008-12-09 10:20:00,39.26,39.33,39.16,39.24,218417.94569067296,16.646,16.6757,16.6036,16.6375,218417.9457
2008-12-09 10:25:00,39.24,39.29,39.08,39.12,177751.54138790502,16.6375,16.6587,16.5697,16.5866,177751.5414
2008-12-09 10:30:00,39.11,39.36,39.1,39.34,180375.1803751804,16.5824,16.6884,16.5781,16.6799,180375.1804
2008-12-09 10:35:00,39.33,39.51,39.28,39.31,209497.5731339368,16.6757,16.752,16.6545,16.6672,209497.5731
2008-12-09 10:40:00,39.32,39.53,39.31,39.42,127377.67283221828,16.6714,16.7605,16.6672,16.7138,127377.6728
2008-12-09 10:45:00,39.44,39.56,39.36,39.39,122130.3948576676,16.7223,16.7732,16.6884,16.7011,122130.3949
2008-12-09 10:50:00,39.4,39.59,39.39,39.54,166076.34789452972,16.7053,16.7859,16.7011,16.7647,166076.3479
2008-12-09 10:55:00,39.54,39.64,39.42,39.43,170142.9883248065,16.7647,16.8071,16.7138,16.7181,170142.9883
2008-12-09 11:00:00,39.41,39.57,39.34,39.35,122130.3948576676,16.7096,16.7774,16.6799,16.6841,122130.3949
2008-12-09 11:05:00,39.35,39.43,39.3,39.34,132231.40495867768,16.6841,16.7181,16.6629,16.6799,132231.405
2008-12-09 11:10:00,39.33,39.37,39.08,39.11,126328.21723730816,16.6757,16.6926,16.5697,16.5824,126328.2172
2008-12-09 11:15:00,39.1,39.16,38.98,39.03,109274.56382001836,16.5781,16.6036,16.5273,16.5485,109274.5638
2008-12-09 11:20:00,39.04,39.11,38.92,38.94,104945.55949101404,16.5527,16.5824,16.5018,16.5103,104945.5595
2008-12-09 11:25:00,38.95,39.09,38.88,38.88,126721.76308539943,16.5145,16.5739,16.4849,16.4849,126721.7631
2008-12-09 11:30:00,38.9,39.06,38.88,39.02,148235.60278105733,16.4933,16.5612,16.4849,16.5442,148235.6028
2008-12-09 11:35:00,39.03,39.13,38.88,39.0,149678.60422405877,16.5485,16.5909,16.4849,16.5357,149678.6042
2008-12-09 11:40:00,38.99,39.24,38.99,39.14,150596.87786960514,16.5315,16.6375,16.5315,16.5951,150596.8779
2008-12-09 11:45:00,39.17,39.35,39.16,39.3,124622.85189557917,16.6078,16.6841,16.6036,16.6629,124622.8519
2008-12-09 11:50:00,39.29,39.46,39.28,39.3,135117.40784468057,16.6587,16.7308,16.6545,16.6629,135117.4078
2008-12-09 11:55:00,39.31,39.38,39.23,39.23,98648.8259215532,16.6672,16.6969,16.6333,16.6333,98648.8259
2008-12-09 12:00:00,39.24,39.41,39.13,39.36,122523.9407057589,16.6375,16.7096,16.5909,16.6884,122523.9407
2008-12-09 12:05:00,39.37,39.58,39.37,39.44,139971.13997114,16.6926,16.7817,16.6926,16.7223,139971.14
2008-12-09 12:10:00,39.43,39.59,39.37,39.56,137872.2287813197,16.7181,16.7859,16.6926,16.7732,137872.2288
2008-12-09 12:15:00,39.58,39.61,39.34,39.51,182342.9096156369,16.7817,16.7944,16.6799,16.752,182342.9096
2008-12-09 12:20:00,39.51,39.55,39.27,39.43,120162.66561721108,16.752,16.7689,16.6502,16.7181,120162.6656
2008-12-09 12:25:00,39.44,39.47,39.28,39.46,116489.57103502558,16.7223,16.735,16.6545,16.7308,116489.571
2008-12-09 12:30:00,39.45,39.75,39.44,39.67,282303.55503082776,16.7265,16.8537,16.7223,16.8198,282303.555
2008-12-09 12:35:00,39.67,39.94,39.66,39.87,239013.51174078448,16.8198,16.9343,16.8156,16.9046,239013.5117
2008-12-09 12:40:00,39.88,40.01,39.79,39.94,151777.51541387907,16.9089,16.964,16.8707,16.9343,151777.5154
2008-12-09 12:45:00,39.95,40.12,39.95,39.98,261970.3528794438,16.9385,17.0106,16.9385,16.9513,261970.3529
2008-12-09 12:50:00,39.96,40.19,39.89,40.17,256460.7110061656,16.9428,17.0403,16.9131,17.0318,256460.711
2008-12-09 12:55:00,40.14,40.18,39.85,39.91,312213.0394857668,17.0191,17.0361,16.8961,16.9216,312213.0395
2008-12-09 13:00:00,39.91,40.04,39.88,39.89,257378.984651712,16.9216,16.9767,16.9089,16.9131,257378.9847
2008-12-09 13:05:00,39.88,40.13,39.85,40.05,234553.3254624164,16.9089,17.0149,16.8961,16.9809,234553.3255
2008-12-09 13:10:00,40.04,40.14,39.94,40.0,259084.3499934409,16.9767,17.0191,16.9343,16.9597,259084.35
2008-12-09 13:15:00,39.98,40.03,39.87,39.93,232192.0503738685,16.9513,16.9725,16.9046,16.9301,232192.0504
2008-12-09 13:20:00,39.94,39.96,39.8,39.93,184048.27495736588,16.9343,16.9428,16.8749,16.9301,184048.275
2008-12-09 13:25:00,39.93,39.94,39.67,39.78,131706.6771612226,16.9301,16.9343,16.8198,16.8665,131706.6772
2008-12-09 13:30:00,39.77,39.83,39.61,39.65,147186.1471861472,16.8622,16.8877,16.7944,16.8113,147186.1472
2008-12-09 13:35:00,39.65,39.69,39.39,39.56,208316.93558966287,16.8113,16.8283,16.7011,16.7732,208316.9356
2008-12-09 13:40:00,39.56,39.77,39.55,39.56,153482.88075560803,16.7732,16.8622,16.7689,16.7732,153482.8808
2008-12-09 13:45:00,39.58,39.86,39.56,39.86,126065.85333858062,16.7817,16.9004,16.7732,16.9004,126065.8533
2008-12-09 13:50:00,39.86,39.86,39.67,39.73,157943.06703397614,16.9004,16.9004,16.8198,16.8453,157943.067
2008-12-09 13:55:00,39.72,39.91,39.7,39.77,155319.42804670078,16.841,16.9216,16.8325,16.8622,155319.428
2008-12-09 14:00:00,39.76,39.92,39.58,39.68,189164.3709825528,16.858,16.9258,16.7817,16.8241,189164.371
2008-12-09 14:05:00,39.68,39.7,39.27,39.35,195067.55870392235,16.8241,16.8325,16.6502,16.6841,195067.5587
2008-12-09 14:10:00,39.37,39.53,39.28,39.47,211465.3023743933,16.6926,16.7605,16.6545,16.735,211465.3024
2008-12-09 14:15:00,39.49,39.76,39.43,39.74,211990.0301718484,16.7435,16.858,16.7181,16.8495,211990.0302
2008-12-09 14:20:00,39.73,39.74,39.34,39.49,151252.78761642397,16.8453,16.8495,16.6799,16.7435,151252.7876
2008-12-09 14:25:00,39.48,39.53,39.24,39.29,128295.94647776466,16.7393,16.7605,16.6375,16.6587,128295.9465
2008-12-09 14:30:00,39.27,39.32,39.17,39.21,147317.32913551095,16.6502,16.6714,16.6078,16.6248,147317.3291
2008-12-09 14:35:00,39.24,39.41,39.23,39.33,174865.53850190213,16.6375,16.7096,16.6333,16.6757,174865.5385
2008-12-09 14:40:00,39.33,39.44,39.3,39.3,100616.55516200972,16.6757,16.7223,16.6629,16.6629,100616.5552
2008-12-09 14:45:00,39.3,39.53,39.21,39.42,118326.11832611832,16.6629,16.7605,16.6248,16.7138,118326.1183
2008-12-09 14:50:00,39.42,39.6,39.24,39.38,222484.58612094977,16.7138,16.7901,16.6375,16.6969,222484.5861
2008-12-09 14:55:00,39.39,39.73,39.39,39.65,160829.06991997905,16.7011,16.8453,16.7011,16.8113,160829.0699
2008-12-09 15:00:00,39.65,39.85,39.51,39.56,189033.18903318903,16.8113,16.8961,16.752,16.7732,189033.189
2008-12-09 15:05:00,39.54,39.65,39.28,39.31,332415.05968778697,16.7647,16.8113,16.6545,16.6672,332415.0597
2008-12-09 15:10:00,39.32,39.38,39.11,39.21,310770.03804276534,16.6714,16.6969,16.5824,16.6248,310770.038
2008-12-09 15:15:00,39.2,39.31,39.11,39.31,184441.8208054572,16.6205,16.6672,16.5824,16.6672,184441.8208
2008-12-09 15:20:00,39.31,39.4,39.08,39.11,200970.74642529187,16.6672,16.7053,16.5697,16.5824,200970.7464
2008-12-09 15:25:00,39.12,39.15,38.79,38.84,285320.73986619443,16.5866,16.5993,16.4467,16.4679,285320.7399
2008-12-09 15:30:00,38.82,39.01,38.73,38.93,231273.77672832212,16.4594,16.54,16.4213,16.5061,231273.7767
2008-12-09 15:35:00,38.92,38.98,38.69,38.84,295684.11386593204,16.5018,16.5273,16.4043,16.4679,295684.1139
2008-12-09 15:40:00,38.82,39.08,38.8,38.9,293978.7485242031,16.4594,16.5697,16.4509,16.4933,293978.7485
2008-12-09 15:45:00,38.9,39.01,38.74,38.81,291223.927587564,16.4933,16.54,16.4255,16.4552,291223.9276
2008-12-09 15:50:00,38.82,39.14,38.76,39.09,412960.7765971402,16.4594,16.5951,16.434,16.5739,412960.7766
2008-12-09 15:55:00,39.08,39.13,38.9,39.0,648301.1937557393,16.5697,16.5909,16.4933,16.5357,648301.1938
2008-12-10 09:30:00,39.65,40.38,39.64,40.37,335301.06257378985,16.8113,17.1209,16.8071,17.1166,335301.0626
2008-12-10 09:35:00,40.35,40.66,40.26,40.54,344090.2531811623,17.1081,17.2396,17.07,17.1887,344090.2532
2008-12-10 09:40:00,40.54,40.54,40.31,40.49,237176.96444969173,17.1887,17.1887,17.0912,17.1675,237176.9644
2008-12-10 09:45:00,40.49,40.61,40.26,40.27,300013.1181949364,17.1675,17.2184,17.07,17.0742,300013.1182
2008-12-10 09:50:00,40.26,40.36,40.12,40.17,199396.56303292667,17.07,17.1124,17.0106,17.0318,199396.563
2008-12-10 09:55:00,40.17,40.25,40.07,40.1,196772.9240456513,17.0318,17.0657,16.9894,17.0021,196772.924
2008-12-10 10:00:00,40.12,40.32,40.04,40.3,194936.3767545586,17.0106,17.0954,16.9767,17.0869,194936.3768
2008-12-10 10:05:00,40.32,40.48,40.2,40.39,176439.72189426736,17.0954,17.1633,17.0445,17.1251,176439.7219
2008-12-10 10:10:00,40.4,40.5,40.32,40.49,171979.53561589925,17.1293,17.1717,17.0954,17.1675,171979.5356
2008-12-10 10:15:00,40.5,40.6,40.46,40.58,231929.68647514103,17.1717,17.2141,17.1548,17.2057,231929.6865
2008-12-10 10:20:00,40.58,40.6,40.42,40.48,222222.22222222225,17.2057,17.2141,17.1378,17.1633,222222.2222
2008-12-10 10:25:00,40.48,40.49,40.21,40.27,308802.3088023088,17.1633,17.1675,17.0488,17.0742,308802.3088
2008-12-10 10:30:00,40.27,40.46,40.23,40.45,206086.8424504788,17.0742,17.1548,17.0573,17.1505,206086.8425
2008-12-10 10:35:00,40.42,40.43,40.05,40.09,395120.03148366784,17.1378,17.1421,16.9809,16.9979,395120.0315
2008-12-10 10:40:00,40.1,40.11,39.83,39.86,175652.63019808475,17.0021,17.0064,16.8877,16.9004,175652.6302
2008-12-10 10:45:00,39.87,39.94,39.73,39.88,222222.22222222225,16.9046,16.9343,16.8453,16.9089,222222.2222
2008-12-10 10:50:00,39.88,39.9,39.41,39.46,311688.3116883117,16.9089,16.9173,16.7096,16.7308,311688.3117
2008-12-10 10:55:00,39.46,39.69,39.46,39.6,186671.9139446412,16.7308,16.8283,16.7308,16.7901,186671.9139
2008-12-10 11:00:00,39.6,39.81,39.53,39.7,201757.8381214745,16.7901,16.8792,16.7605,16.8325,201757.8381
2008-12-10 11:05:00,39.68,39.76,39.59,39.59,162927.9811097993,16.8241,16.858,16.7859,16.7859,162927.9811
2008-12-10 11:10:00,39.59,39.79,39.56,39.79,148497.96667978488,16.7859,16.8707,16.7732,16.8707,148497.9667
2008-12-10 11:15:00,39.78,39.9,39.72,39.85,132756.13275613275,16.8665,16.9173,16.841,16.8961,132756.1328
2008-12-10 11:20:00,39.84,40.03,39.81,40.02,127377.67283221828,16.8919,16.9725,16.8792,16.9682,127377.6728
2008-12-10 11:25:00,40.01,40.04,39.85,40.0,152564.60711006165,16.964,16.9767,16.8961,16.9597,152564.6071
2008-12-10 11:30:00,39.99,40.14,39.91,40.05,127115.30893349076,16.9555,17.0191,16.9216,16.9809,127115.3089
2008-12-10 11:35:00,40.05,40.08,39.85,39.93,150596.87786960514,16.9809,16.9937,16.8961,16.9301,150596.8779
2008-12-10 11:40:00,39.93,39.96,39.85,39.94,108225.10822510824,16.9301,16.9428,16.8961,16.9343,108225.1082
2008-12-10 11:45:00,39.95,40.3,39.95,40.25,171454.80781844418,16.9385,17.0869,16.9385,17.0657,171454.8078
2008-12-10 11:50:00,40.24,40.45,40.24,40.39,148497.96667978488,17.0615,17.1505,17.0615,17.1251,148497.9667
2008-12-10 11:55:00,40.39,40.4,40.23,40.31,123442.21435130526,17.1251,17.1293,17.0573,17.0912,123442.2144
2008-12-10 12:00:00,40.3,40.6,40.24,40.58,149153.8764266037,17.0869,17.2141,17.0615,17.2057,149153.8764
2008-12-10 12:05:00,40.57,40.69,40.55,40.67,208972.8453364817,17.2014,17.2523,17.1929,17.2438,208972.8453
2008-12-10 12:10:00,40.67,40.9,40.65,40.88,238882.32979142072,17.2438,17.3413,17.2353,17.3329,238882.3298
2008-12-10 12:15:00,40.87,40.97,40.79,40.95,247540.33844942937,17.3286,17.371,17.2947,17.3625,247540.3384
2008-12-10 12:20:00,40.93,40.95,40.58,40.6,277712.1868030959,17.3541,17.3625,17.2057,17.2141,277712.1868
2008-12-10 12:25:00,40.6,40.68,40.48,40.68,223927.5875639512,17.2141,17.2481,17.1633,17.2481,223927.5876
2008-12-10 12:30:00,40.68,40.7,40.46,40.65,143906.598452053,17.2481,17.2565,17.1548,17.2353,143906.5985
2008-12-10 12:35:00,40.65,40.68,40.51,40.62,100747.73711137348,17.2353,17.2481,17.176,17.2226,100747.7371
2008-12-10 12:40:00,40.62,40.87,40.59,40.84,145218.4179456907,17.2226,17.3286,17.2099,17.3159,145218.4179
2008-12-10 12:45:00,40.84,40.99,40.82,40.9,173553.71900826448,17.3159,17.3795,17.3074,17.3413,173553.719
2008-12-10 12:50:00,40.88,41.11,40.87,40.96,191132.10022300933,17.3329,17.4304,17.3286,17.3668,191132.1002
2008-12-10 12:55:00,40.94,40.97,40.63,40.65,211990.0301718484,17.3583,17.371,17.2269,17.2353,211990.0302
2008-12-10 13:00:00,40.66,40.78,40.62,40.77,132100.22300931392,17.2396,17.2905,17.2226,17.2862,132100.223
2008-12-10 13:05:00,40.78,40.78,40.67,40.76,141151.77751541388,17.2905,17.2905,17.2438,17.282,141151.7775
2008-12-10 13:10:00,40.76,41.05,40.75,40.99,222353.404171586,17.282,17.4049,17.2777,17.3795,222353.4042
2008-12-10 13:15:00,41.0,41.07,40.97,41.0,100747.73711137348,17.3837,17.4134,17.371,17.3837,100747.7371
2008-12-10 13:20:00,41.0,41.1,40.87,40.88,179719.27062836156,17.3837,17.4261,17.3286,17.3329,179719.2706
2008-12-10 13:25:00,40.89,40.97,40.84,40.87,148366.7847304211,17.3371,17.371,17.3159,17.3286,148366.7847
2008-12-10 13:30:00,40.87,40.96,40.68,40.72,182474.09156500065,17.3286,17.3668,17.2481,17.265,182474.0916
2008-12-10 13:35:00,40.71,40.78,40.56,40.69,185360.0944510036,17.2608,17.2905,17.1972,17.2523,185360.0945
2008-12-10 13:40:00,40.68,40.69,40.4,40.44,206218.0243998426,17.2481,17.2523,17.1293,17.1463,206218.0244
2008-12-10 13:45:00,40.45,40.53,40.39,40.52,112422.9306047488,17.1505,17.1845,17.1251,17.1802,112422.9306
2008-12-10 13:50:00,40.49,40.5,40.07,40.17,299094.84454939,17.1675,17.1717,16.9894,17.0318,299094.8445
2008-12-10 13:55:00,40.17,40.26,39.98,40.24,280991.7355371901,17.0318,17.07,16.9513,17.0615,280991.7355
2008-12-10 14:00:00,40.25,40.27,40.1,40.16,187590.1875901876,17.0657,17.0742,17.0021,17.0276,187590.1876
2008-12-10 14:05:00,40.14,40.37,40.09,40.34,211858.84822248452,17.0191,17.1166,16.9979,17.1039,211858.8482
2008-12-10 14:10:00,40.34,40.43,40.3,40.37,166338.71179325724,17.1039,17.1421,17.0869,17.1166,166338.7118
2008-12-10 14:15:00,40.37,40.37,40.17,40.18,149940.96812278632,17.1166,17.1166,17.0318,17.0361,149940.9681
2008-12-10 14:20:00,40.19,40.21,39.88,39.98,174471.99265381086,17.0403,17.0488,16.9089,16.9513,174471.9927
2008-12-10 14:25:00,39.98,40.25,39.98,40.23,195067.55870392235,16.9513,17.0657,16.9513,17.0573,195067.5587
2008-12-10 14:30:00,40.23,40.31,40.14,40.28,173291.35510953693,17.0573,17.0912,17.0191,17.0785,173291.3551
2008-12-10 14:35:00,40.29,40.49,40.28,40.46,179456.906729634,17.0827,17.1675,17.0785,17.1548,179456.9067
2008-12-10 14:40:00,40.44,40.55,40.4,40.55,171585.98976780794,17.1463,17.1929,17.1293,17.1929,171585.9898
2008-12-10 14:45:00,40.55,40.55,40.17,40.17,243604.87996851635,17.1929,17.1929,17.0318,17.0318,243604.88
2008-12-10 14:50:00,40.15,40.34,40.07,40.25,193362.19336219336,17.0233,17.1039,16.9894,17.0657,193362.1934
2008-12-10 14:55:00,40.25,40.33,40.19,40.32,182080.54571690937,17.0657,17.0997,17.0403,17.0954,182080.5457
2008-12-10 15:00:00,40.31,40.39,40.23,40.26,195461.10455201365,17.0912,17.1251,17.0573,17.07,195461.1046
2008-12-10 15:05:00,40.26,40.57,40.23,40.52,167519.34933753117,17.07,17.2014,17.0573,17.1802,167519.3493
2008-12-10 15:10:00,40.52,40.66,40.46,40.66,261445.62508198872,17.1802,17.2396,17.1548,17.2396,261445.6251
2008-12-10 15:15:00,40.65,40.85,40.65,40.72,197822.37964056147,17.2353,17.3201,17.2353,17.265,197822.3796
2008-12-10 15:20:00,40.71,40.74,40.53,40.62,292404.56513183785,17.2608,17.2735,17.1845,17.2226,292404.5651
2008-12-10 15:25:00,40.6,40.71,40.5,40.68,284796.01206873934,17.2141,17.2608,17.1717,17.2481,284796.0121
2008-12-10 15:30:00,40.62,40.65,40.24,40.29,292535.74708120164,17.2226,17.2353,17.0615,17.0827,292535.7471
2008-12-10 15:35:00,40.3,40.48,40.25,40.32,336219.33621933626,17.0869,17.1633,17.0657,17.0954,336219.3362
2008-12-10 15:40:00,40.31,40.63,40.31,40.58,359832.0871048144,17.0912,17.2269,17.0912,17.2057,359832.0871
2008-12-10 15:45:00,40.57,40.67,40.46,40.57,430014.43001443,17.2014,17.2438,17.1548,17.2014,430014.43
2008-12-10 15:50:00,40.57,40.72,40.46,40.71,442476.715203988,17.2014,17.265,17.1548,17.2608,442476.7152
2008-12-10 15:55:00,40.71,40.87,40.62,40.64,875770.6939525121,17.2608,17.3286,17.2226,17.2311,875770.694
2008-12-11 09:30:00,40.95,41.35,40.89,41.16,254886.5276138004,17.3625,17.5321,17.3371,17.4516,254886.5276
2008-12-11 09:35:00,41.16,41.55,41.02,41.47,387249.1145218418,17.4516,17.6169,17.3922,17.583,387249.1145
2008-12-11 09:40:00,41.48,41.56,41.11,41.32,280204.6438410075,17.5873,17.6212,17.4304,17.5194,280204.6438
2008-12-11 09:45:00,41.32,41.77,41.27,41.64,272989.6366260003,17.5194,17.7102,17.4982,17.6551,272989.6366
2008-12-11 09:50:00,41.63,41.93,41.63,41.93,391578.1188508461,17.6509,17.778,17.6509,17.778,391578.1189
2008-12-11 09:55:00,41.88,42.0,41.77,41.93,323494.6871310508,17.7568,17.8077,17.7102,17.778,323494.6871
2008-12-11 10:00:00,41.95,42.03,41.78,41.89,263019.8084743539,17.7865,17.8204,17.7144,17.7611,263019.8085
2008-12-11 10:05:00,41.89,41.93,41.74,41.87,303292.66692903056,17.7611,17.778,17.6975,17.7526,303292.6669
2008-12-11 10:10:00,41.88,42.07,41.84,41.96,249639.24963924964,17.7568,17.8374,17.7399,17.7908,249639.2496
2008-12-11 10:15:00,41.99,42.04,41.73,41.81,223009.31391840483,17.8035,17.8247,17.6932,17.7272,223009.3139
2008-12-11 10:20:00,41.82,41.93,41.75,41.8,314311.95067558705,17.7314,17.778,17.7017,17.7229,314311.9507
2008-12-11 10:25:00,41.8,41.88,41.64,41.67,329922.6026498754,17.7229,17.7568,17.6551,17.6678,329922.6026
2008-12-11 10:30:00,41.67,41.79,41.55,41.77,268267.08644890465,17.6678,17.7187,17.6169,17.7102,268267.0864
2008-12-11 10:35:00,41.74,41.76,41.39,41.41,350518.1686999869,17.6975,17.706,17.5491,17.5576,350518.1687
2008-12-11 10:40:00,41.41,41.47,41.28,41.34,183654.72910927457,17.5576,17.583,17.5025,17.5279,183654.7291
2008-12-11 10:45:00,41.35,41.42,41.27,41.37,133543.22445231536,17.5321,17.5618,17.4982,17.5406,133543.2245
2008-12-11 10:50:00,41.36,41.38,41.19,41.31,140233.5038698675,17.5364,17.5449,17.4643,17.5152,140233.5039
2008-12-11 10:55:00,41.33,41.51,41.3,41.47,111373.47500983864,17.5237,17.6,17.5109,17.583,111373.475
2008-12-11 11:00:00,41.48,41.54,41.41,41.47,109536.92771874592,17.5873,17.6127,17.5576,17.583,109536.9277
2008-12-11 11:05:00,41.46,41.67,41.45,41.58,162140.88941361668,17.5788,17.6678,17.5745,17.6297,162140.8894
2008-12-11 11:10:00,41.6,41.77,41.58,41.7,159254.8865276138,17.6381,17.7102,17.6297,17.6805,159254.8865
2008-12-11 11:15:00,41.7,41.74,41.44,41.45,155581.79194542833,17.6805,17.6975,17.5703,17.5745,155581.7919
2008-12-11 11:20:00,41.46,41.64,41.35,41.35,128295.94647776466,17.5788,17.6551,17.5321,17.5321,128295.9465
2008-12-11 11:25:00,41.35,41.45,41.32,41.39,114915.38764266035,17.5321,17.5745,17.5194,17.5491,114915.3876
2008-12-11 11:30:00,41.39,41.51,41.39,41.42,133543.22445231536,17.5491,17.6,17.5491,17.5618,133543.2245
2008-12-11 11:35:00,41.44,41.53,41.36,41.51,124622.85189557917,17.5703,17.6085,17.5364,17.6,124622.8519
2008-12-11 11:40:00,41.51,41.64,41.43,41.61,151383.96956578776,17.6,17.6551,17.5661,17.6424,151383.9696
2008-12-11 11:45:00,41.61,41.66,41.54,41.62,121080.93926275744,17.6424,17.6636,17.6127,17.6466,121080.9393
2008-12-11 11:50:00,41.64,41.73,41.53,41.53,131969.04105995016,17.6551,17.6932,17.6085,17.6085,131969.0411
2008-12-11 11:55:00,41.54,41.77,41.54,41.73,129476.58402203856,17.6127,17.7102,17.6127,17.6932,129476.584
2008-12-11 12:00:00,41.73,41.96,41.69,41.9,170011.80637544274,17.6932,17.7908,17.6763,17.7653,170011.8064
2008-12-11 12:05:00,41.89,41.9,41.69,41.69,119900.30171848352,17.7611,17.7653,17.6763,17.6763,119900.3017
2008-12-11 12:10:00,41.71,41.8,41.58,41.64,116489.57103502558,17.6848,17.7229,17.6297,17.6551,116489.571
2008-12-11 12:15:00,41.64,41.72,41.55,41.61,124360.48799685165,17.6551,17.689,17.6169,17.6424,124360.488
2008-12-11 12:20:00,41.61,41.67,41.52,41.63,134855.04394595305,17.6424,17.6678,17.6042,17.6509,134855.0439
2008-12-11 12:25:00,41.63,41.71,41.56,41.6,170667.71612226157,17.6509,17.6848,17.6212,17.6381,170667.7161
2008-12-11 12:30:00,41.6,41.7,41.59,41.63,58244.78551751279,17.6381,17.6805,17.6339,17.6509,58244.7855
2008-12-11 12:35:00,41.63,41.77,41.54,41.55,138659.3204775023,17.6509,17.7102,17.6127,17.6169,138659.3205
2008-12-11 12:40:00,41.55,41.73,41.54,41.73,125934.67138921683,17.6169,17.6932,17.6127,17.6932,125934.6714
2008-12-11 12:45:00,41.73,41.74,41.47,41.49,149416.24032533125,17.6932,17.6975,17.583,17.5915,149416.2403
2008-12-11 12:50:00,41.49,41.64,41.48,41.58,143644.23455332546,17.5915,17.6551,17.5873,17.6297,143644.2346
2008-12-11 12:55:00,41.58,41.79,41.58,41.68,132887.31470549654,17.6297,17.7187,17.6297,17.672,132887.3147
2008-12-11 13:00:00,41.68,41.71,41.58,41.63,136035.68149022694,17.672,17.6848,17.6297,17.6509,136035.6815
2008-12-11 13:05:00,41.64,41.65,41.55,41.58,141938.8692115965,17.6551,17.6593,17.6169,17.6297,141938.8692
2008-12-11 13:10:00,41.58,41.61,41.43,41.43,92745.63820018366,17.6297,17.6424,17.5661,17.5661,92745.6382
2008-12-11 13:15:00,41.44,41.46,41.36,41.45,96287.5508330054,17.5703,17.5788,17.5364,17.5745,96287.5508
2008-12-11 13:20:00,41.43,41.46,41.25,41.39,142332.4150596878,17.5661,17.5788,17.4897,17.5491,142332.4151
2008-12-11 13:25:00,41.38,41.42,41.28,41.37,67689.88587170406,17.5449,17.5618,17.5025,17.5406,67689.8859
2008-12-11 13:30:00,41.38,41.4,41.29,41.35,85005.90318772137,17.5449,17.5533,17.5067,17.5321,85005.9032
2008-12-11 13:35:00,41.35,41.45,41.32,41.43,97730.55227600684,17.5321,17.5745,17.5194,17.5661,97730.5523
2008-12-11 13:40:00,41.43,41.51,41.42,41.42,70707.07070707071,17.5661,17.6,17.5618,17.5618,70707.0707
2008-12-11 13:45:00,41.41,41.48,41.38,41.39,81857.53640299095,17.5576,17.5873,17.5449,17.5491,81857.5364
2008-12-11 13:50:00,41.4,41.4,41.29,41.34,81857.53640299095,17.5533,17.5533,17.5067,17.5279,81857.5364
2008-12-11 13:55:00,41.34,41.34,41.09,41.17,160041.9782237964,17.5279,17.5279,17.4219,17.4558,160041.9782
2008-12-11 14:00:00,41.15,41.29,41.13,41.27,117145.48078184442,17.4473,17.5067,17.4389,17.4982,117145.4808
2008-12-11 14:05:00,41.27,41.32,41.11,41.13,103764.92194674013,17.4982,17.5194,17.4304,17.4389,103764.9219
2008-12-11 14:10:00,41.13,41.3,41.1,41.21,149678.60422405877,17.4389,17.5109,17.4261,17.4728,149678.6042
2008-12-11 14:15:00,41.21,41.26,41.13,41.17,117407.84468057196,17.4728,17.494,17.4389,17.4558,117407.8447
2008-12-11 14:20:00,41.16,41.18,40.99,41.04,120031.48366784732,17.4516,17.4601,17.3795,17.4007,120031.4837
2008-12-11 14:25:00,41.04,41.1,40.94,41.07,137347.50098386462,17.4007,17.4261,17.3583,17.4134,137347.501
2008-12-11 14:30:00,41.07,41.26,41.03,41.25,102584.28440246622,17.4134,17.494,17.3965,17.4897,102584.2844
2008-12-11 14:35:00,41.25,41.37,41.13,41.19,180375.1803751804,17.4897,17.5406,17.4389,17.4643,180375.1804
2008-12-11 14:40:00,41.19,41.25,41.04,41.07,105995.01508592418,17.4643,17.4897,17.4007,17.4134,105995.0151
2008-12-11 14:45:00,41.07,41.07,40.91,40.94,148497.96667978488,17.4134,17.4134,17.3456,17.3583,148497.9667
2008-12-11 14:50:00,40.94,41.03,40.6,40.67,239144.69369014824,17.3583,17.3965,17.2141,17.2438,239144.6937
2008-12-11 14:55:00,40.68,40.73,40.37,40.37,272858.4546766365,17.2481,17.2693,17.1166,17.1166,272858.4547
2008-12-11 15:00:00,40.37,40.41,40.21,40.38,291879.8373343828,17.1166,17.1336,17.0488,17.1209,291879.8373
2008-12-11 15:05:00,40.38,40.38,40.04,40.23,211596.48432375703,17.1209,17.1209,16.9767,17.0573,211596.4843
2008-12-11 15:10:00,40.23,40.24,39.89,40.14,219467.40128558312,17.0573,17.0615,16.9131,17.0191,219467.4013
2008-12-11 15:15:00,40.14,40.19,39.87,39.98,213433.0316148498,17.0191,17.0403,16.9046,16.9513,213433.0316
2008-12-11 15:20:00,40.0,40.07,39.83,39.91,195592.2865013774,16.9597,16.9894,16.8877,16.9216,195592.2865
2008-12-11 15:25:00,39.9,40.11,39.86,40.08,234684.50741178016,16.9173,17.0064,16.9004,16.9937,234684.5074
2008-12-11 15:30:00,40.07,40.14,39.75,39.8,258166.07634789453,16.9894,17.0191,16.8537,16.8749,258166.0763
2008-12-11 15:35:00,39.81,40.01,39.78,39.86,389216.8437622984,16.8792,16.964,16.8665,16.9004,389216.8438
2008-12-11 15:40:00,39.85,40.33,39.85,40.32,351961.1701429883,16.8961,17.0997,16.8961,17.0954,351961.1701
2008-12-11 15:45:00,40.3,40.47,40.29,40.41,307621.6712580349,17.0869,17.159,17.0827,17.1336,307621.6713
2008-12-11 15:50:00,40.41,40.52,40.24,40.44,393152.30224321136,17.1336,17.1802,17.0615,17.1463,393152.3022
2008-12-11 15:55:00,40.45,40.47,40.23,40.23,444837.99029253575,17.1505,17.159,17.0573,17.0573,444837.9903
2008-12-12 09:30:00,38.5,38.73,38.12,38.4,476452.8400892037,16.3238,16.4213,16.1626,16.2814,476452.8401
2008-12-12 09:35:00,38.42,38.85,38.4,38.76,362455.7260920897,16.2898,16.4721,16.2814,16.434,362455.7261
2008-12-12 09:40:00,38.76,38.85,38.64,38.75,228518.95579168308,16.434,16.4721,16.3831,16.4297,228518.9558
2008-12-12 09:45:00,38.76,38.84,38.51,38.72,230355.50308277583,16.434,16.4679,16.328,16.417,230355.5031
2008-12-12 09:50:00,38.72,39.04,38.71,39.03,168437.62298307754,16.417,16.5527,16.4128,16.5485,168437.623
2008-12-12 09:55:00,39.02,39.41,38.91,39.22,230749.0489308671,16.5442,16.7096,16.4976,16.629,230749.0489
2008-12-12 10:00:00,39.21,39.63,39.12,39.55,240981.240981241,16.6248,16.8029,16.5866,16.7689,240981.241
2008-12-12 10:05:00,39.53,39.63,39.42,39.46,167912.89518562247,16.7605,16.8029,16.7138,16.7308,167912.8952
2008-12-12 10:10:00,39.48,39.56,39.27,39.53,237570.51029778304,16.7393,16.7732,16.6502,16.7605,237570.5103
2008-12-12 10:15:00,39.53,39.58,39.38,39.46,201364.2922733832,16.7605,16.7817,16.6969,16.7308,201364.2923
2008-12-12 10:20:00,39.46,39.68,39.41,39.61,351305.2603961695,16.7308,16.8241,16.7096,16.7944,351305.2604
2008-12-12 10:25:00,39.6,39.69,39.35,39.56,173422.5370589007,16.7901,16.8283,16.6841,16.7732,173422.5371
2008-12-12 10:30:00,39.54,39.58,39.2,39.27,151908.69736324283,16.7647,16.7817,16.6205,16.6502,151908.6974
2008-12-12 10:35:00,39.25,39.55,39.25,39.54,128820.67427521972,16.6417,16.7689,16.6417,16.7647,128820.6743
2008-12-12 10:40:00,39.55,39.76,39.52,39.72,179588.08867899777,16.7689,16.858,16.7562,16.841,179588.0887
2008-12-12 10:45:00,39.72,39.72,39.49,39.56,135773.31759149942,16.841,16.841,16.7435,16.7732,135773.3176
2008-12-12 10:50:00,39.55,39.91,39.51,39.89,106782.10678210678,16.7689,16.9216,16.752,16.9131,106782.1068
2008-12-12 10:55:00,39.91,40.02,39.8,39.95,163977.43670470943,16.9216,16.9682,16.8749,16.9385,163977.4367
2008-12-12 11:00:00,39.95,39.95,39.78,39.91,91958.54650400105,16.9385,16.9385,16.8665,16.9216,91958.5465
2008-12-12 11:05:00,39.9,40.08,39.73,40.04,163977.43670470943,16.9173,16.9937,16.8453,16.9767,163977.4367
2008-12-12 11:10:00,40.06,40.06,39.72,39.77,171323.62586908042,16.9852,16.9852,16.841,16.8622,171323.6259
2008-12-12 11:15:00,39.76,39.77,39.57,39.6,144168.96235078055,16.858,16.8622,16.7774,16.7901,144168.9624
2008-12-12 11:20:00,39.6,39.63,39.49,39.53,133018.4966548603,16.7901,16.8029,16.7435,16.7605,133018.4967
2008-12-12 11:25:00,39.51,39.55,39.39,39.45,82251.08225108225,16.752,16.7689,16.7011,16.7265,82251.0823
2008-12-12 11:30:00,39.43,39.61,39.41,39.49,85137.08513708515,16.7181,16.7944,16.7096,16.7435,85137.0851
2008-12-12 11:35:00,39.47,39.55,39.19,39.24,110848.74721238358,16.735,16.7689,16.6163,16.6375,110848.7472
2008-12-12 11:40:00,39.23,39.3,39.1,39.11,145480.7818444182,16.6333,16.6629,16.5781,16.5824,145480.7818
2008-12-12 11:45:00,39.13,39.2,39.11,39.16,135642.13564213563,16.5909,16.6205,16.5824,16.6036,135642.1356
2008-12-12 11:50:00,39.17,39.26,39.08,39.26,216581.3983995802,16.6078,16.646,16.5697,16.646,216581.3984
2008-12-12 11:55:00,39.22,39.34,39.22,39.33,77134.98622589532,16.629,16.6799,16.629,16.6757,77134.9862
2008-12-12 12:00:00,39.33,39.62,39.32,39.59,133018.4966548603,16.6757,16.7986,16.6714,16.7859,133018.4967
2008-12-12 12:05:00,39.6,39.69,39.59,39.69,88023.08802308803,16.7901,16.8283,16.7859,16.8283,88023.088
2008-12-12 12:10:00,39.68,39.76,39.55,39.56,107438.01652892564,16.8241,16.858,16.7689,16.7732,107438.0165
2008-12-12 12:15:00,39.57,39.58,39.43,39.56,69657.61511216057,16.7774,16.7817,16.7181,16.7732,69657.6151
2008-12-12 12:20:00,39.55,39.71,39.49,39.69,86580.08658008659,16.7689,16.8368,16.7435,16.8283,86580.0866
2008-12-12 12:25:00,39.65,39.66,39.58,39.63,58900.69526433163,16.8113,16.8156,16.7817,16.8029,58900.6953
2008-12-12 12:30:00,39.63,39.74,39.59,39.7,49849.14075823167,16.8029,16.8495,16.7859,16.8325,49849.1408
2008-12-12 12:35:00,39.71,39.94,39.7,39.88,62967.33569460842,16.8368,16.9343,16.8325,16.9089,62967.3357
2008-12-12 12:40:00,39.88,40.04,39.88,39.92,79365.07936507936,16.9089,16.9767,16.9089,16.9258,79365.0794
2008-12-12 12:45:00,39.93,40.08,39.88,40.05,116751.93493375312,16.9301,16.9937,16.9089,16.9809,116751.9349
2008-12-12 12:50:00,40.07,40.24,40.0,40.24,132756.13275613275,16.9894,17.0615,16.9597,17.0615,132756.1328
2008-12-12 12:55:00,40.25,40.3,40.14,40.14,91433.81870654598,17.0657,17.0869,17.0191,17.0191,91433.8187
2008-12-12 13:00:00,40.15,40.27,40.07,40.08,103764.92194674013,17.0233,17.0742,16.9894,16.9937,103764.9219
2008-12-12 13:05:00,40.08,40.14,39.88,39.95,96287.5508330054,16.9937,17.0191,16.9089,16.9385,96287.5508
2008-12-12 13:10:00,39.95,39.99,39.78,39.8,81595.17250426342,16.9385,16.9555,16.8665,16.8749,81595.1725
2008-12-12 13:15:00,39.79,39.91,39.74,39.74,98386.46202282568,16.8707,16.9216,16.8495,16.8495,98386.462
2008-12-12 13:20:00,39.73,39.81,39.69,39.73,115440.11544011543,16.8453,16.8792,16.8283,16.8453,115440.1154
2008-12-12 13:25:00,39.74,39.75,39.33,39.43,148235.60278105733,16.8495,16.8537,16.6757,16.7181,148235.6028
2008-12-12 13:30:00,39.43,39.49,39.21,39.21,167125.80348943986,16.7181,16.7435,16.6248,16.6248,167125.8035
2008-12-12 13:35:00,39.21,39.24,39.05,39.05,100747.73711137348,16.6248,16.6375,16.5569,16.5569,100747.7371
2008-12-12 13:40:00,39.05,39.05,38.8,38.85,236652.23665223664,16.5569,16.5569,16.4509,16.4721,236652.2367
2008-12-12 13:45:00,38.86,38.95,38.76,38.77,200708.38252656435,16.4764,16.5145,16.434,16.4382,200708.3825
2008-12-12 13:50:00,38.78,38.88,38.66,38.85,183261.1832611833,16.4425,16.4849,16.3916,16.4721,183261.1833
2008-12-12 13:55:00,38.85,38.9,38.63,38.63,185753.64029909484,16.4721,16.4933,16.3789,16.3789,185753.6403
2008-12-12 14:00:00,38.63,39.0,38.57,39.0,266036.9933097206,16.3789,16.5357,16.3534,16.5357,266036.9933
2008-12-12 14:05:00,39.0,39.21,38.95,39.12,198609.47133674409,16.5357,16.6248,16.5145,16.5866,198609.4713
2008-12-12 14:10:00,39.13,39.27,38.99,39.02,170405.35222353405,16.5909,16.6502,16.5315,16.5442,170405.3522
2008-12-12 14:15:00,39.02,39.26,38.89,38.9,185753.64029909484,16.5442,16.646,16.4891,16.4933,185753.6403
2008-12-12 14:20:00,38.89,38.95,38.66,38.76,315623.7701692247,16.4891,16.5145,16.3916,16.434,315623.7702
2008-12-12 14:25:00,38.75,38.83,38.63,38.73,221566.3124754034,16.4297,16.4637,16.3789,16.4213,221566.3125
2008-12-12 14:30:00,38.72,38.73,38.5,38.69,192706.28361537453,16.417,16.4213,16.3238,16.4043,192706.2836
2008-12-12 14:35:00,38.69,39.05,38.63,39.0,212908.3038173948,16.4043,16.5569,16.3789,16.5357,212908.3038
2008-12-12 14:40:00,39.01,39.07,38.88,38.92,189295.55293191652,16.54,16.5654,16.4849,16.5018,189295.5529
2008-12-12 14:45:00,38.92,38.98,38.78,38.94,176308.53994490358,16.5018,16.5273,16.4425,16.5103,176308.5399
2008-12-12 14:50:00,38.93,39.29,38.92,39.11,229961.9572346845,16.5061,16.6587,16.5018,16.5824,229961.9572
2008-12-12 14:55:00,39.11,39.28,39.09,39.24,185884.82224845863,16.5824,16.6545,16.5739,16.6375,185884.8222
2008-12-12 15:00:00,39.24,39.54,39.23,39.27,217237.30814639907,16.6375,16.7647,16.6333,16.6502,217237.3081
2008-12-12 15:05:00,39.27,39.29,38.92,38.97,451134.7238619966,16.6502,16.6587,16.5018,16.523,451134.7239
2008-12-12 15:10:00,38.96,39.0,38.77,38.87,234815.68936114392,16.5188,16.5357,16.4382,16.4806,234815.6894
2008-12-12 15:15:00,38.88,39.07,38.72,38.73,266430.5391578119,16.4849,16.5654,16.417,16.4213,266430.5392
2008-12-12 15:20:00,38.75,39.16,38.73,38.94,239144.69369014824,16.4297,16.6036,16.4213,16.5103,239144.6937
2008-12-12 15:25:00,38.93,38.96,38.69,38.88,258559.62219598584,16.5061,16.5188,16.4043,16.4849,258559.6222
2008-12-12 15:30:00,38.89,38.97,38.79,38.94,254099.43591761767,16.4891,16.523,16.4467,16.5103,254099.4359
2008-12-12 15:35:00,38.94,39.12,38.76,38.98,246490.88285451924,16.5103,16.5866,16.434,16.5273,246490.8829
2008-12-12 15:40:00,38.98,39.08,38.93,38.98,187721.3695395513,16.5273,16.5697,16.5061,16.5273,187721.3695
2008-12-12 15:45:00,38.98,39.05,38.79,38.87,362324.544142726,16.5273,16.5569,16.4467,16.4806,362324.5441
2008-12-12 15:50:00,38.86,39.05,38.83,38.9,377410.4683195592,16.4764,16.5569,16.4637,16.4933,377410.4683
2008-12-12 15:55:00,38.88,39.26,38.69,39.21,720057.7200577201,16.4849,16.646,16.4043,16.6248,720057.7201
2008-12-15 09:30:00,40.0,40.35,40.0,40.18,403253.3123442215,16.9597,17.1081,16.9597,17.0361,403253.3123
2008-12-15 09:35:00,40.18,40.3,40.04,40.07,325200.05247277976,17.0361,17.0869,16.9767,16.9894,325200.0525
2008-12-15 09:40:00,40.07,40.18,39.97,40.01,201626.6561721108,16.9894,17.0361,16.947,16.964,201626.6562
2008-12-15 09:45:00,40.02,40.3,39.98,40.22,245441.42725960907,16.9682,17.0869,16.9513,17.053,245441.4273
2008-12-15 09:50:00,40.21,40.22,40.04,40.14,214876.03305785125,17.0488,17.053,16.9767,17.0191,214876.0331
2008-12-15 09:55:00,40.14,40.21,39.99,40.16,201889.02007083825,17.0191,17.0488,16.9555,17.0276,201889.0201
2008-12-15 10:00:00,40.16,40.23,40.0,40.18,230880.2308802309,17.0276,17.0573,16.9597,17.0361,230880.2309
2008-12-15 10:05:00,40.18,40.39,40.14,40.29,247015.6106519743,17.0361,17.1251,17.0191,17.0827,247015.6107
2008-12-15 10:10:00,40.29,40.39,40.2,40.36,176964.44969172243,17.0827,17.1251,17.0445,17.1124,176964.4497
2008-12-15 10:15:00,40.34,40.59,40.26,40.52,305916.3059163059,17.1039,17.2099,17.07,17.1802,305916.3059
2008-12-15 10:20:00,40.52,40.52,40.36,40.5,175783.8121474485,17.1802,17.1802,17.1124,17.1717,175783.8121
2008-12-15 10:25:00,40.49,40.66,40.46,40.63,190345.0085268267,17.1675,17.2396,17.1548,17.2269,190345.0085
2008-12-15 10:30:00,40.64,40.72,40.54,40.56,178800.99698281518,17.2311,17.265,17.1887,17.1972,178800.997
2008-12-15 10:35:00,40.57,40.65,40.45,40.63,154925.88219860947,17.2014,17.2353,17.1505,17.2269,154925.8822
2008-12-15 10:40:00,40.63,40.66,40.48,40.48,110192.83746556472,17.2269,17.2396,17.1633,17.1633,110192.8375
2008-12-15 10:45:00,40.48,40.55,40.26,40.31,155450.60999606454,17.1633,17.1929,17.07,17.0912,155450.61
2008-12-15 10:50:00,40.32,40.33,40.14,40.17,126197.03528794438,17.0954,17.0997,17.0191,17.0318,126197.0353
2008-12-15 10:55:00,40.17,40.28,40.13,40.2,124360.48799685165,17.0318,17.0785,17.0149,17.0445,124360.488
2008-12-15 11:00:00,40.2,40.26,40.06,40.07,378328.7419651056,17.0445,17.07,16.9852,16.9894,378328.742
2008-12-15 11:05:00,40.07,40.26,40.02,40.2,191656.8280204644,16.9894,17.07,16.9682,17.0445,191656.828
2008-12-15 11:10:00,40.21,40.29,40.02,40.28,128427.12842712844,17.0488,17.0827,16.9682,17.0785,128427.1284
2008-12-15 11:15:00,40.29,40.37,40.1,40.11,142463.59700905156,17.0827,17.1166,17.0021,17.0064,142463.597
2008-12-15 11:20:00,40.1,40.34,40.08,40.17,121343.303161485,17.0021,17.1039,16.9937,17.0318,121343.3032
2008-12-15 11:25:00,40.19,40.44,40.16,40.39,123573.39630066905,17.0403,17.1463,17.0276,17.1251,123573.3963
2008-12-15 11:30:00,40.39,40.39,40.15,40.16,113210.0223009314,17.1251,17.1251,17.0233,17.0276,113210.0223
2008-12-15 11:35:00,40.16,40.2,40.04,40.07,75167.25698543881,17.0276,17.0445,16.9767,16.9894,75167.257
2008-12-15 11:40:00,40.07,40.19,40.04,40.19,67821.06782106782,16.9894,17.0403,16.9767,17.0403,67821.0678
2008-12-15 11:45:00,40.17,40.23,40.06,40.23,81857.53640299095,17.0318,17.0573,16.9852,17.0573,81857.5364
2008-12-15 11:50:00,40.23,40.36,40.17,40.3,105601.46923783288,17.0573,17.1124,17.0318,17.0869,105601.4692
2008-12-15 11:55:00,40.3,40.33,40.17,40.24,56277.05627705628,17.0869,17.0997,17.0318,17.0615,56277.0563
2008-12-15 12:00:00,40.23,40.27,40.1,40.26,90384.36311163584,17.0573,17.0742,17.0021,17.07,90384.3631
2008-12-15 12:05:00,40.23,40.4,40.2,40.38,114128.29594647777,17.0573,17.1293,17.0445,17.1209,114128.2959
2008-12-15 12:10:00,40.38,40.43,40.31,40.31,98255.2800734619,17.1209,17.1421,17.0912,17.0912,98255.2801
2008-12-15 12:15:00,40.31,40.46,40.27,40.35,101403.64685819233,17.0912,17.1548,17.0742,17.1081,101403.6469
2008-12-15 12:20:00,40.36,40.42,40.32,40.4,67427.52197297652,17.1124,17.1378,17.0954,17.1293,67427.522
2008-12-15 12:25:00,40.39,40.39,40.25,40.27,67165.15807424899,17.1251,17.1251,17.0657,17.0742,67165.1581
2008-12-15 12:30:00,40.26,40.27,40.21,40.25,118457.30027548208,17.07,17.0742,17.0488,17.0657,118457.3003
2008-12-15 12:35:00,40.25,40.26,39.96,40.01,199265.3810835629,17.0657,17.07,16.9428,16.964,199265.3811
2008-12-15 12:40:00,40.01,40.06,39.98,39.98,95369.277187459,16.964,16.9852,16.9513,16.9513,95369.2772
2008-12-15 12:45:00,39.98,40.05,39.87,39.88,100354.19126328218,16.9513,16.9809,16.9046,16.9089,100354.1913
2008-12-15 12:50:00,39.88,39.94,39.81,39.87,131706.6771612226,16.9089,16.9343,16.8792,16.9046,131706.6772
2008-12-15 12:55:00,39.88,39.9,39.81,39.87,150596.87786960514,16.9089,16.9173,16.8792,16.9046,150596.8779
2008-12-15 13:00:00,39.86,39.88,39.65,39.69,155057.06414797326,16.9004,16.9089,16.8113,16.8283,155057.0641
2008-12-15 13:05:00,39.68,39.69,39.34,39.37,168437.62298307754,16.8241,16.8283,16.6799,16.6926,168437.623
2008-12-15 13:10:00,39.36,39.5,39.31,39.44,117276.66273120818,16.6884,16.7477,16.6672,16.7223,117276.6627
2008-12-15 13:15:00,39.45,39.45,39.3,39.32,98517.64397218944,16.7265,16.7265,16.6629,16.6714,98517.644
2008-12-15 13:20:00,39.31,39.43,39.31,39.36,125541.12554112554,16.6672,16.7181,16.6672,16.6884,125541.1255
2008-12-15 13:25:00,39.37,39.52,39.37,39.48,86317.72268135905,16.6926,16.7562,16.6926,16.7393,86317.7227
2008-12-15 13:30:00,39.48,39.58,39.41,39.55,61524.33425160698,16.7393,16.7817,16.7096,16.7689,61524.3343
2008-12-15 13:35:00,39.55,39.59,39.33,39.34,110455.20136429228,16.7689,16.7859,16.6757,16.6799,110455.2014
2008-12-15 13:40:00,39.35,39.52,39.34,39.38,87891.90607372425,16.6841,16.7562,16.6799,16.6969,87891.9061
2008-12-15 13:45:00,39.37,39.65,39.37,39.55,77659.71402335039,16.6926,16.8113,16.6926,16.7689,77659.714
2008-12-15 13:50:00,39.53,39.55,39.33,39.43,127640.03673094582,16.7605,16.7689,16.6757,16.7181,127640.0367
2008-12-15 13:55:00,39.44,39.45,39.29,39.4,158861.34067952252,16.7223,16.7265,16.6587,16.7053,158861.3407
2008-12-15 14:00:00,39.41,39.64,39.41,39.53,104552.01364292274,16.7096,16.8071,16.7096,16.7605,104552.0136
2008-12-15 14:05:00,39.52,39.58,39.41,39.46,139839.9580217762,16.7562,16.7817,16.7096,16.7308,139839.958
2008-12-15 14:10:00,39.47,39.49,39.18,39.18,152433.4251606979,16.735,16.7435,16.6121,16.6121,152433.4252
2008-12-15 14:15:00,39.18,39.35,39.18,39.35,106388.56093401548,16.6121,16.6841,16.6121,16.6841,106388.5609
2008-12-15 14:20:00,39.36,39.47,39.24,39.25,135510.95369277187,16.6884,16.735,16.6375,16.6417,135510.9537
2008-12-15 14:25:00,39.26,39.37,39.19,39.21,96156.3688836416,16.646,16.6926,16.6163,16.6248,96156.3689
2008-12-15 14:30:00,39.21,39.46,39.17,39.46,84612.35733963006,16.6248,16.7308,16.6078,16.7308,84612.3573
2008-12-15 14:35:00,39.45,39.52,39.3,39.39,109536.92771874592,16.7265,16.7562,16.6629,16.7011,109536.9277
2008-12-15 14:40:00,39.4,39.53,39.28,39.29,102321.92050373869,16.7053,16.7605,16.6545,16.6587,102321.9205
2008-12-15 14:45:00,39.27,39.37,39.22,39.3,114521.84179456907,16.6502,16.6926,16.629,16.6629,114521.8418
2008-12-15 14:50:00,39.31,39.36,39.26,39.27,83300.5378459924,16.6672,16.6884,16.646,16.6502,83300.5378
2008-12-15 14:55:00,39.27,39.27,39.01,39.03,82382.26420044602,16.6502,16.6502,16.54,16.5485,82382.2642
2008-12-15 15:00:00,39.03,39.2,38.98,39.14,94451.00354191264,16.5485,16.6205,16.5273,16.5951,94451.0035
2008-12-15 15:05:00,39.13,39.23,39.05,39.11,134330.31614849798,16.5909,16.6333,16.5569,16.5824,134330.3161
2008-12-15 15:10:00,39.11,39.14,38.88,38.94,146399.05548996458,16.5824,16.5951,16.4849,16.5103,146399.0555
2008-12-15 15:15:00,38.94,39.01,38.88,38.9,147579.6930342385,16.5103,16.54,16.4849,16.4933,147579.693
2008-12-15 15:20:00,38.9,39.09,38.88,39.05,164633.34645152828,16.4933,16.5739,16.4849,16.5569,164633.3465
2008-12-15 15:25:00,39.05,39.21,39.04,39.2,205168.56880493244,16.5569,16.6248,16.5527,16.6205,205168.5688
2008-12-15 15:30:00,39.19,39.37,39.1,39.35,291092.7456382002,16.6163,16.6926,16.5781,16.6841,291092.7456
2008-12-15 15:35:00,39.35,39.75,39.35,39.65,536402.9909484455,16.6841,16.8537,16.6841,16.8113,536402.9909
2008-12-15 15:40:00,39.65,39.93,39.57,39.67,556605.0111504657,16.8113,16.9301,16.7774,16.8198,556605.0112
2008-12-15 15:45:00,39.69,39.85,39.51,39.63,533385.8061130788,16.8283,16.8961,16.752,16.8029,533385.8061
2008-12-15 15:50:00,39.63,39.71,39.38,39.44,647382.9201101928,16.8029,16.8368,16.6969,16.7223,647382.9201
2008-12-15 15:55:00,39.44,39.72,39.44,39.64,695264.331627968,16.7223,16.841,16.7223,16.8071,695264.3316
2008-12-16 09:30:00,40.18,40.46,40.04,40.22,320083.9564475928,17.0361,17.1548,16.9767,17.053,320083.9564
2008-12-16 09:35:00,40.21,40.58,40.21,40.39,255148.8915125279,17.0488,17.2057,17.0488,17.1251,255148.8915
2008-12-16 09:40:00,40.39,40.55,40.29,40.39,169880.62442607898,17.1251,17.1929,17.0827,17.1251,169880.6244
2008-12-16 09:45:00,40.39,40.51,39.97,40.04,319034.5008526827,17.1251,17.176,16.947,16.9767,319034.5009
2008-12-16 09:50:00,40.04,40.26,39.95,40.25,218680.3095894005,16.9767,17.07,16.9385,17.0657,218680.3096
2008-12-16 09:55:00,40.26,40.39,40.08,40.27,216056.6706021252,17.07,17.1251,16.9937,17.0742,216056.6706
2008-12-16 10:00:00,40.26,40.47,40.11,40.42,176964.44969172243,17.07,17.159,17.0064,17.1378,176964.4497
2008-12-16 10:05:00,40.43,40.55,40.23,40.48,194805.1948051948,17.1421,17.1929,17.0573,17.1633,194805.1948
2008-12-16 10:10:00,40.49,40.54,40.41,40.5,149809.78617342253,17.1675,17.1887,17.1336,17.1717,149809.7862
2008-12-16 10:15:00,40.49,40.55,40.41,40.5,153220.5168568805,17.1675,17.1929,17.1336,17.1717,153220.5169
2008-12-16 10:20:00,40.5,40.62,40.42,40.56,200446.0186278368,17.1717,17.2226,17.1378,17.1972,200446.0186
2008-12-16 10:25:00,40.56,40.69,40.55,40.58,160960.25186934278,17.1972,17.2523,17.1929,17.2057,160960.2519
2008-12-16 10:30:00,40.59,40.78,40.57,40.69,184835.36665354847,17.2099,17.2905,17.2014,17.2523,184835.3667
2008-12-16 10:35:00,40.69,40.72,40.46,40.46,169749.44247671522,17.2523,17.265,17.1548,17.1548,169749.4425
2008-12-16 10:40:00,40.46,40.46,40.23,40.28,205955.66050111505,17.1548,17.1548,17.0573,17.0785,205955.6605
2008-12-16 10:45:00,40.28,40.3,40.12,40.3,235471.5991079628,17.0785,17.0869,17.0106,17.0869,235471.5991
2008-12-16 10:50:00,40.3,40.4,40.24,40.3,192181.55581791943,17.0869,17.1293,17.0615,17.0869,192181.5558
2008-12-16 10:55:00,40.3,40.33,40.15,40.23,200314.83667847305,17.0869,17.0997,17.0233,17.0573,200314.8367
2008-12-16 11:00:00,40.25,40.29,40.14,40.19,139577.59412304868,17.0657,17.0827,17.0191,17.0403,139577.5941
2008-12-16 11:05:00,40.19,40.35,40.17,40.17,139446.41217368492,17.0403,17.1081,17.0318,17.0318,139446.4122
2008-12-16 11:10:00,40.17,40.22,39.99,39.99,164239.80060343698,17.0318,17.053,16.9555,16.9555,164239.8006
2008-12-16 11:15:00,40.01,40.07,39.89,39.94,197953.56158992523,16.964,16.9894,16.9131,16.9343,197953.5616
2008-12-16 11:20:00,39.94,40.04,39.92,39.98,151908.69736324283,16.9343,16.9767,16.9258,16.9513,151908.6974
2008-12-16 11:25:00,39.98,39.98,39.91,39.98,120162.66561721108,16.9513,16.9513,16.9216,16.9513,120162.6656
2008-12-16 11:30:00,39.98,40.17,39.97,40.05,268529.45034763217,16.9513,17.0318,16.947,16.9809,268529.4503
2008-12-16 11:35:00,40.06,40.15,40.01,40.05,94057.45769382131,16.9852,17.0233,16.964,16.9809,94057.4577
2008-12-16 11:40:00,40.04,40.06,39.87,39.96,100091.82736455464,16.9767,16.9852,16.9046,16.9428,100091.8274
2008-12-16 11:45:00,39.98,40.14,39.98,40.02,119637.937819756,16.9513,17.0191,16.9513,16.9682,119637.9378
2008-12-16 11:50:00,40.03,40.12,39.95,40.02,88154.26997245179,16.9725,17.0106,16.9385,16.9682,88154.27
2008-12-16 11:55:00,40.03,40.15,40.0,40.02,121474.48511084876,16.9725,17.0233,16.9597,16.9682,121474.4851
2008-12-16 12:00:00,40.03,40.07,39.94,39.98,99173.55371900828,16.9725,16.9894,16.9343,16.9513,99173.5537
2008-12-16 12:05:00,39.99,40.0,39.88,39.94,89990.81726354454,16.9555,16.9597,16.9089,16.9343,89990.8173
2008-12-16 12:10:00,39.94,39.99,39.88,39.96,101666.01075691984,16.9343,16.9555,16.9089,16.9428,101666.0108
2008-12-16 12:15:00,39.97,40.12,39.97,40.0,105863.8331365604,16.947,17.0106,16.947,16.9597,105863.8331
2008-12-16 12:20:00,40.0,40.12,39.98,40.01,92352.09235209235,16.9597,17.0106,16.9513,16.964,92352.0924
2008-12-16 12:25:00,40.02,40.03,39.88,39.89,80020.9891118982,16.9682,16.9725,16.9089,16.9131,80020.9891
2008-12-16 12:30:00,39.9,39.98,39.88,39.94,98124.09812409812,16.9173,16.9513,16.9089,16.9343,98124.0981
2008-12-16 12:35:00,39.94,40.1,39.9,40.07,144037.78040141676,16.9343,17.0021,16.9173,16.9894,144037.7804
2008-12-16 12:40:00,40.08,40.16,40.04,40.12,137478.68293322838,16.9937,17.0276,16.9767,17.0106,137478.6829
2008-12-16 12:45:00,40.14,40.2,40.07,40.14,113734.75009838646,17.0191,17.0445,16.9894,17.0191,113734.7501
2008-12-16 12:50:00,40.13,40.16,40.04,40.12,92089.72845336482,17.0149,17.0276,16.9767,17.0106,92089.7285
2008-12-16 12:55:00,40.12,40.18,40.01,40.01,110192.83746556472,17.0106,17.0361,16.964,16.964,110192.8375
2008-12-16 13:00:00,40.03,40.1,39.96,40.09,94188.6396431851,16.9725,17.0021,16.9428,16.9979,94188.6396
2008-12-16 13:05:00,40.09,40.16,40.04,40.14,88154.26997245179,16.9979,17.0276,16.9767,17.0191,88154.27
2008-12-16 13:10:00,40.14,40.18,40.1,40.14,102453.10245310246,17.0191,17.0361,17.0021,17.0191,102453.1025
2008-12-16 13:15:00,40.17,40.3,40.09,40.26,128951.8562245835,17.0318,17.0869,16.9979,17.07,128951.8562
2008-12-16 13:20:00,40.25,40.31,40.17,40.17,99960.64541519088,17.0657,17.0912,17.0318,17.0318,99960.6454
2008-12-16 13:25:00,40.17,40.26,40.17,40.21,107962.74432638068,17.0318,17.07,17.0318,17.0488,107962.7443
2008-12-16 13:30:00,40.21,40.24,40.08,40.08,151121.6056670602,17.0488,17.0615,16.9937,16.9937,151121.6057
2008-12-16 13:35:00,40.08,40.21,40.03,40.1,122392.75875639512,16.9937,17.0488,16.9725,17.0021,122392.7588
2008-12-16 13:40:00,40.1,40.11,40.01,40.02,99829.46346582712,17.0021,17.0064,16.964,16.9682,99829.4635
2008-12-16 13:45:00,40.03,40.07,39.97,39.98,144037.78040141676,16.9725,16.9894,16.947,16.9513,144037.7804
2008-12-16 13:50:00,39.98,40.1,39.94,40.08,103502.5580480126,16.9513,17.0021,16.9343,16.9937,103502.558
2008-12-16 13:55:00,40.08,40.2,40.05,40.18,110455.20136429228,16.9937,17.0445,16.9809,17.0361,110455.2014
2008-12-16 14:00:00,40.2,40.2,40.04,40.06,62836.15374524466,17.0445,17.0445,16.9767,16.9852,62836.1537
2008-12-16 14:05:00,40.05,40.16,39.99,40.01,74904.89308671126,16.9809,17.0276,16.9555,16.964,74904.8931
2008-12-16 14:10:00,40.02,40.21,39.96,40.13,83562.90174471993,16.9682,17.0488,16.9428,17.0149,83562.9017
2008-12-16 14:15:00,40.14,40.25,40.08,40.08,57720.057720057725,17.0191,17.0657,16.9937,16.9937,57720.0577
2008-12-16 14:20:00,40.08,40.68,40.02,40.36,448904.63072281255,16.9937,17.2481,16.9682,17.1124,448904.6307
2008-12-16 14:25:00,40.34,40.55,40.2,40.48,358782.6315099042,17.1039,17.1929,17.0445,17.1633,358782.6315
2008-12-16 14:30:00,40.48,40.96,40.48,40.72,483667.8473042109,17.1633,17.3668,17.1633,17.265,483667.8473
2008-12-16 14:35:00,40.74,40.76,40.52,40.63,408631.7722681359,17.2735,17.282,17.1802,17.2269,408631.7723
2008-12-16 14:40:00,40.59,40.63,40.23,40.28,387117.932572478,17.2099,17.2269,17.0573,17.0785,387117.9326
2008-12-16 14:45:00,40.28,40.39,40.13,40.29,371638.4625475535,17.0785,17.1251,17.0149,17.0827,371638.4625
2008-12-16 14:50:00,40.28,40.51,40.15,40.48,299226.0264987538,17.0785,17.176,17.0233,17.1633,299226.0265
2008-12-16 14:55:00,40.47,40.68,40.36,40.63,200183.6547291093,17.159,17.2481,17.1124,17.2269,200183.6547
2008-12-16 15:00:00,40.62,40.7,40.23,40.28,255148.8915125279,17.2226,17.2565,17.0573,17.0785,255148.8915
2008-12-16 15:05:00,40.27,40.64,40.26,40.55,274301.45611963794,17.0742,17.2311,17.07,17.1929,274301.4561
2008-12-16 15:10:00,40.54,40.97,40.54,40.81,369670.7333070969,17.1887,17.371,17.1887,17.3032,369670.7333
2008-12-16 15:15:00,40.82,41.24,40.78,41.21,429752.0661157025,17.3074,17.4855,17.2905,17.4728,429752.0661
2008-12-16 15:20:00,41.21,41.44,41.13,41.21,345533.25462416373,17.4728,17.5703,17.4389,17.4728,345533.2546
2008-12-16 15:25:00,41.21,41.35,41.18,41.28,275875.6395120032,17.4728,17.5321,17.4601,17.5025,275875.6395
2008-12-16 15:30:00,41.29,41.35,41.04,41.19,331759.14994096814,17.5067,17.5321,17.4007,17.4643,331759.1499
2008-12-16 15:35:00,41.19,41.27,41.04,41.23,374130.91958546505,17.4643,17.4982,17.4007,17.4813,374130.9196
2008-12-16 15:40:00,41.23,41.28,41.12,41.26,463203.4632034632,17.4813,17.5025,17.4346,17.494,463203.4632
2008-12-16 15:45:00,41.27,41.35,40.75,40.77,515676.24294897023,17.4982,17.5321,17.2777,17.2862,515676.2429
2008-12-16 15:50:00,40.78,41.23,40.78,41.2,499803.2270759544,17.2905,17.4813,17.2905,17.4685,499803.2271
2008-12-16 15:55:00,41.2,41.32,41.16,41.29,560409.287682015,17.4685,17.5194,17.4516,17.5067,560409.2877
2008-12-17 09:30:00,41.04,41.12,40.7,40.82,243080.1521710613,17.4007,17.4346,17.2565,17.3074,243080.1522
2008-12-17 09:35:00,40.81,41.16,40.65,41.08,172110.71756526304,17.3032,17.4516,17.2353,17.4177,172110.7176
2008-12-17 09:40:00,41.09,41.11,40.91,41.07,173816.082906992,17.4219,17.4304,17.3456,17.4134,173816.0829
2008-12-17 09:45:00,41.08,41.22,41.03,41.15,172241.8995146268,17.4177,17.477,17.3965,17.4473,172241.8995
2008-12-17 09:50:00,41.13,41.15,40.83,40.87,219336.2193362193,17.4389,17.4473,17.3117,17.3286,219336.2193
2008-12-17 09:55:00,40.86,41.13,40.78,41.09,225764.134855044,17.3244,17.4389,17.2905,17.4219,225764.1349
2008-12-17 10:00:00,41.1,41.14,40.84,40.93,185360.0944510036,17.4261,17.4431,17.3159,17.3541,185360.0945
2008-12-17 10:05:00,40.93,41.14,40.81,41.13,284927.1940181031,17.3541,17.4431,17.3032,17.4389,284927.194
2008-12-17 10:10:00,41.13,41.14,40.94,40.98,246622.064803883,17.4389,17.4431,17.3583,17.3753,246622.0648
2008-12-17 10:15:00,40.99,41.08,40.91,40.98,164502.1645021645,17.3795,17.4177,17.3456,17.3753,164502.1645
2008-12-17 10:20:00,40.98,41.03,40.83,40.97,193099.82946346584,17.3753,17.3965,17.3117,17.371,193099.8295
2008-12-17 10:25:00,40.97,41.18,40.87,41.14,205430.93270366,17.371,17.4601,17.3286,17.4431,205430.9327
2008-12-17 10:30:00,41.16,41.29,41.15,41.18,219729.76518431064,17.4516,17.5067,17.4473,17.4601,219729.7652
2008-12-17 10:35:00,41.18,41.2,40.69,40.86,377016.92247146793,17.4601,17.4685,17.2523,17.3244,377016.9225
2008-12-17 10:40:00,40.86,41.19,40.62,41.16,245834.9731077004,17.3244,17.4643,17.2226,17.4516,245834.9731
2008-12-17 10:45:00,41.16,41.48,41.13,41.28,508330.0537845992,17.4516,17.5873,17.4389,17.5025,508330.0538
2008-12-17 10:50:00,41.28,41.61,41.22,41.51,340810.7044470681,17.5025,17.6424,17.477,17.6,340810.7044
2008-12-17 10:55:00,41.52,41.77,41.52,41.74,268791.8142463597,17.6042,17.7102,17.6042,17.6975,268791.8142
2008-12-17 11:00:00,41.74,41.84,41.55,41.6,235996.3269054178,17.6975,17.7399,17.6169,17.6381,235996.3269
2008-12-17 11:05:00,41.6,41.7,41.55,41.69,193886.92115964845,17.6381,17.6805,17.6169,17.6763,193886.9212
2008-12-17 11:10:00,41.7,41.79,41.61,41.72,217762.03594385413,17.6805,17.7187,17.6424,17.689,217762.0359
2008-12-17 11:15:00,41.72,41.74,41.38,41.39,158074.2489833399,17.689,17.6975,17.5449,17.5491,158074.249
2008-12-17 11:20:00,41.38,41.39,41.26,41.3,170274.1702741703,17.5449,17.5491,17.494,17.5109,170274.1703
2008-12-17 11:25:00,41.3,41.42,41.27,41.27,157549.52118588483,17.5109,17.5618,17.4982,17.4982,157549.5212
2008-12-17 11:30:00,41.26,41.32,40.96,40.98,211334.1204250295,17.494,17.5194,17.3668,17.3753,211334.1204
2008-12-17 11:35:00,40.99,41.05,40.81,40.98,225895.3168044077,17.3795,17.4049,17.3032,17.3753,225895.3168
2008-12-17 11:40:00,41.0,41.23,40.99,41.16,155975.3377935196,17.3837,17.4813,17.3795,17.4516,155975.3378
2008-12-17 11:45:00,41.14,41.29,41.13,41.24,132493.76885740523,17.4431,17.5067,17.4389,17.4855,132493.7689
2008-12-17 11:50:00,41.23,41.39,41.21,41.21,107962.74432638068,17.4813,17.5491,17.4728,17.4728,107962.7443
2008-12-17 11:55:00,41.21,41.47,41.2,41.45,137216.31903450086,17.4728,17.583,17.4685,17.5745,137216.319
2008-12-17 12:00:00,41.47,41.47,41.13,41.16,130919.58546504,17.583,17.583,17.4389,17.4516,130919.5855
2008-12-17 12:05:00,41.16,41.4,41.14,41.33,149547.422274695,17.4516,17.5533,17.4431,17.5237,149547.4223
2008-12-17 12:10:00,41.34,41.53,41.34,41.49,131706.6771612226,17.5279,17.6085,17.5279,17.5915,131706.6772
2008-12-17 12:15:00,41.5,41.53,41.39,41.44,73330.70969434606,17.5957,17.6085,17.5491,17.5703,73330.7097
2008-12-17 12:20:00,41.44,41.51,41.34,41.44,77397.35012462286,17.5703,17.6,17.5279,17.5703,77397.3501
2008-12-17 12:25:00,41.43,41.54,41.37,41.42,125278.761642398,17.5661,17.6127,17.5406,17.5618,125278.7616
2008-12-17 12:30:00,41.42,41.55,41.42,41.5,98255.2800734619,17.5618,17.6169,17.5618,17.5957,98255.2801
2008-12-17 12:35:00,41.49,41.54,41.32,41.34,96943.46057982424,17.5915,17.6127,17.5194,17.5279,96943.4606
2008-12-17 12:40:00,41.34,41.42,41.28,41.34,57588.87577069396,17.5279,17.5618,17.5025,17.5279,57588.8758
2008-12-17 12:45:00,41.35,41.47,41.34,41.4,110717.56526301982,17.5321,17.583,17.5279,17.5533,110717.5653
2008-12-17 12:50:00,41.39,41.62,41.37,41.57,124885.21579430671,17.5491,17.6466,17.5406,17.6254,124885.2158
2008-12-17 12:55:00,41.55,41.57,41.37,41.39,116751.93493375312,17.6169,17.6254,17.5406,17.5491,116751.9349
2008-12-17 13:00:00,41.38,41.39,41.25,41.29,118850.8461235734,17.5449,17.5491,17.4897,17.5067,118850.8461
2008-12-17 13:05:00,41.28,41.32,41.13,41.22,151646.33346451528,17.5025,17.5194,17.4389,17.477,151646.3335
2008-12-17 13:10:00,41.2,41.36,41.2,41.23,73068.34579561853,17.4685,17.5364,17.4685,17.4813,73068.3458
2008-12-17 13:15:00,41.23,41.39,41.18,41.25,88941.3616686344,17.4813,17.5491,17.4601,17.4897,88941.3617
2008-12-17 13:20:00,41.24,41.49,41.23,41.49,82644.62809917355,17.4855,17.5915,17.4813,17.5915,82644.6281
2008-12-17 13:25:00,41.49,41.49,41.29,41.36,94713.36744064016,17.5915,17.5915,17.5067,17.5364,94713.3674
2008-12-17 13:30:00,41.33,41.47,41.32,41.46,109274.56382001836,17.5237,17.583,17.5194,17.5788,109274.5638
2008-12-17 13:35:00,41.46,41.64,41.45,41.62,140758.23166732257,17.5788,17.6551,17.5745,17.6466,140758.2317
2008-12-17 13:40:00,41.61,41.63,41.48,41.58,89466.08946608947,17.6424,17.6509,17.5873,17.6297,89466.0895
2008-12-17 13:45:00,41.58,41.7,41.54,41.56,78315.62377016923,17.6297,17.6805,17.6127,17.6212,78315.6238
2008-12-17 13:50:00,41.57,41.57,41.36,41.45,98648.8259215532,17.6254,17.6254,17.5364,17.5745,98648.8259
2008-12-17 13:55:00,41.45,41.49,41.23,41.25,166076.34789452972,17.5745,17.5915,17.4813,17.4897,166076.3479
2008-12-17 14:00:00,41.26,41.35,41.15,41.3,145480.7818444182,17.494,17.5321,17.4473,17.5109,145480.7818
2008-12-17 14:05:00,41.29,41.48,41.24,41.42,167256.98543880362,17.5067,17.5873,17.4855,17.5618,167256.9854
2008-12-17 14:10:00,41.45,41.51,41.32,41.47,200183.6547291093,17.5745,17.6,17.5194,17.583,200183.6547
2008-12-17 14:15:00,41.45,41.66,41.45,41.51,247277.97455070185,17.5745,17.6636,17.5745,17.6,247277.9746
2008-12-17 14:20:00,41.54,41.59,41.39,41.46,214220.1233110324,17.6127,17.6339,17.5491,17.5788,214220.1233
2008-12-17 14:25:00,41.47,41.5,41.03,41.13,194674.01285583104,17.583,17.5957,17.3965,17.4389,194674.0129
2008-12-17 14:30:00,41.13,41.21,41.02,41.07,149153.8764266037,17.4389,17.4728,17.3922,17.4134,149153.8764
2008-12-17 14:35:00,41.07,41.19,40.98,41.16,182211.7276662732,17.4134,17.4643,17.3753,17.4516,182211.7277
2008-12-17 14:40:00,41.16,41.26,41.09,41.11,139184.04827495737,17.4516,17.494,17.4219,17.4304,139184.0483
2008-12-17 14:45:00,41.1,41.21,40.99,41.19,168962.3507805326,17.4261,17.4728,17.3795,17.4643,168962.3508
2008-12-17 14:50:00,41.18,41.19,41.0,41.01,110586.38331365604,17.4601,17.4643,17.3837,17.388,110586.3833
2008-12-17 14:55:00,41.0,41.18,40.91,41.05,241112.42293060475,17.3837,17.4601,17.3456,17.4049,241112.4229
2008-12-17 15:00:00,41.06,41.21,41.06,41.18,278761.64239800605,17.4092,17.4728,17.4092,17.4601,278761.6424
2008-12-17 15:05:00,41.19,41.24,41.11,41.14,206873.93414666143,17.4643,17.4855,17.4304,17.4431,206873.9341
2008-12-17 15:10:00,41.14,41.23,41.0,41.19,188770.8251344615,17.4431,17.4813,17.3837,17.4643,188770.8251
2008-12-17 15:15:00,41.19,41.32,41.16,41.23,215138.3969565788,17.4643,17.5194,17.4516,17.4813,215138.397
2008-12-17 15:20:00,41.23,41.3,41.07,41.14,192181.55581791943,17.4813,17.5109,17.4134,17.4431,192181.5558
2008-12-17 15:25:00,41.14,41.19,40.95,40.98,140233.5038698675,17.4431,17.4643,17.3625,17.3753,140233.5039
2008-12-17 15:30:00,41.0,41.02,40.86,40.88,177620.35943854126,17.3837,17.3922,17.3244,17.3329,177620.3594
2008-12-17 15:35:00,40.86,40.98,40.79,40.82,224321.1334120425,17.3244,17.3753,17.2947,17.3074,224321.1334
2008-12-17 15:40:00,40.83,41.13,40.81,41.02,288075.5608028335,17.3117,17.4389,17.3032,17.3922,288075.5608
2008-12-17 15:45:00,41.03,41.21,40.94,41.16,273645.5463728191,17.3965,17.4728,17.3583,17.4516,273645.5464
2008-12-17 15:50:00,41.14,41.18,40.96,40.96,253968.253968254,17.4431,17.4601,17.3668,17.3668,253968.254
2008-12-17 15:55:00,40.97,40.97,40.67,40.68,593467.1389216844,17.371,17.371,17.2438,17.2481,593467.1389
2008-12-18 09:30:00,40.72,40.77,40.55,40.66,439328.3484192575,17.265,17.2862,17.1929,17.2396,439328.3484
2008-12-18 09:35:00,40.68,40.78,40.49,40.52,218549.12764003675,17.2481,17.2905,17.1675,17.1802,218549.1276
2008-12-18 09:40:00,40.52,40.55,40.41,40.44,235865.14495605405,17.1802,17.1929,17.1336,17.1463,235865.145
2008-12-18 09:45:00,40.42,40.45,40.1,40.35,266299.3572084481,17.1378,17.1505,17.0021,17.1081,266299.3572
2008-12-18 09:50:00,40.33,40.39,40.12,40.13,321395.7759412305,17.0997,17.1251,17.0106,17.0149,321395.7759
2008-12-18 09:55:00,40.15,40.33,40.12,40.26,247277.97455070185,17.0233,17.0997,17.0106,17.07,247277.9746
2008-12-18 10:00:00,40.26,40.55,40.22,40.32,411255.4112554113,17.07,17.1929,17.053,17.0954,411255.4113
2008-12-18 10:05:00,40.31,40.49,40.29,40.48,145218.4179456907,17.0912,17.1675,17.0827,17.1633,145218.4179
2008-12-18 10:10:00,40.49,40.65,40.49,40.6,216450.21645021645,17.1675,17.2353,17.1675,17.2141,216450.2165
2008-12-18 10:15:00,40.61,40.66,40.3,40.3,201757.8381214745,17.2184,17.2396,17.0869,17.0869,201757.8381
2008-12-18 10:20:00,40.32,40.61,40.3,40.5,194149.285058376,17.0954,17.2184,17.0869,17.1717,194149.2851
2008-12-18 10:25:00,40.51,40.71,40.49,40.66,145874.3276925095,17.176,17.2608,17.1675,17.2396,145874.3277
2008-12-18 10:30:00,40.65,40.68,40.4,40.42,252000.52472779743,17.2353,17.2481,17.1293,17.1378,252000.5247
2008-12-18 10:35:00,40.4,40.52,40.29,40.4,316935.5896628624,17.1293,17.1802,17.0827,17.1293,316935.5897
2008-12-18 10:40:00,40.41,40.46,40.34,40.42,191132.10022300933,17.1336,17.1548,17.1039,17.1378,191132.1002
2008-12-18 10:45:00,40.42,40.52,40.36,40.46,159254.8865276138,17.1378,17.1802,17.1124,17.1548,159254.8865
2008-12-18 10:50:00,40.46,40.65,40.4,40.62,194280.46700773973,17.1548,17.2353,17.1293,17.2226,194280.467
2008-12-18 10:55:00,40.62,40.65,40.51,40.58,168306.44103371375,17.2226,17.2353,17.176,17.2057,168306.441
2008-12-18 11:00:00,40.6,40.74,40.58,40.67,169224.71467926013,17.2141,17.2735,17.2057,17.2438,169224.7147
2008-12-18 11:05:00,40.67,40.74,40.58,40.58,209628.7550833005,17.2438,17.2735,17.2057,17.2057,209628.7551
2008-12-18 11:10:00,40.58,40.58,40.3,40.3,212121.21212121213,17.2057,17.2057,17.0869,17.0869,212121.2121
2008-12-18 11:15:00,40.29,40.5,40.26,40.44,175521.448248721,17.0827,17.1717,17.07,17.1463,175521.4482
2008-12-18 11:20:00,40.43,40.48,40.31,40.35,135510.95369277187,17.1421,17.1633,17.0912,17.1081,135510.9537
2008-12-18 11:25:00,40.33,40.39,40.26,40.3,116096.02518693428,17.0997,17.1251,17.07,17.0869,116096.0252
2008-12-18 11:30:00,40.32,40.4,40.24,40.36,111373.47500983864,17.0954,17.1293,17.0615,17.1124,111373.475
2008-12-18 11:35:00,40.37,40.5,40.26,40.5,175783.8121474485,17.1166,17.1717,17.07,17.1717,175783.8121
2008-12-18 11:40:00,40.5,40.57,40.44,40.52,94451.00354191264,17.1717,17.2014,17.1463,17.1802,94451.0035
2008-12-18 11:45:00,40.53,40.62,40.51,40.54,145611.963793782,17.1845,17.2226,17.176,17.1887,145611.9638
2008-12-18 11:50:00,40.55,40.61,40.48,40.53,130657.22156631248,17.1929,17.2184,17.1633,17.1845,130657.2216
2008-12-18 11:55:00,40.54,40.65,40.51,40.65,128427.12842712844,17.1887,17.2353,17.176,17.2353,128427.1284
2008-12-18 12:00:00,40.64,40.74,40.62,40.71,167781.71323625869,17.2311,17.2735,17.2226,17.2608,167781.7132
2008-12-18 12:05:00,40.71,40.77,40.63,40.74,223009.31391840483,17.2608,17.2862,17.2269,17.2735,223009.3139
2008-12-18 12:10:00,40.74,40.84,40.71,40.81,243736.0619178801,17.2735,17.3159,17.2608,17.3032,243736.0619
2008-12-18 12:15:00,40.81,40.81,40.74,40.81,124622.85189557917,17.3032,17.3032,17.2735,17.3032,124622.8519
2008-12-18 12:20:00,40.81,40.87,40.69,40.76,312213.0394857668,17.3032,17.3286,17.2523,17.282,312213.0395
2008-12-18 12:25:00,40.76,40.77,40.64,40.72,266692.9030565394,17.282,17.2862,17.2311,17.265,266692.9031
2008-12-18 12:30:00,40.71,40.77,40.59,40.59,165026.8922996196,17.2608,17.2862,17.2099,17.2099,165026.8923
2008-12-18 12:35:00,40.6,40.7,40.56,40.56,174209.6287550833,17.2141,17.2565,17.1972,17.1972,174209.6288
2008-12-18 12:40:00,40.58,40.68,40.58,40.63,150465.6959202414,17.2057,17.2481,17.2057,17.2269,150465.6959
2008-12-18 12:45:00,40.63,40.63,40.53,40.59,145480.7818444182,17.2269,17.2269,17.1845,17.2099,145480.7818
2008-12-18 12:50:00,40.59,40.65,40.52,40.63,150990.42371769645,17.2099,17.2353,17.1802,17.2269,150990.4237
2008-12-18 12:55:00,40.62,40.72,40.62,40.71,138790.50242686606,17.2226,17.265,17.2226,17.2608,138790.5024
2008-12-18 13:00:00,40.71,40.76,40.68,40.68,181818.18181818185,17.2608,17.282,17.2481,17.2481,181818.1818
2008-12-18 13:05:00,40.68,40.74,40.65,40.67,98648.8259215532,17.2481,17.2735,17.2353,17.2438,98648.8259
2008-12-18 13:10:00,40.66,40.81,40.66,40.8,105863.8331365604,17.2396,17.3032,17.2396,17.2989,105863.8331
2008-12-18 13:15:00,40.81,40.91,40.79,40.9,144168.96235078055,17.3032,17.3456,17.2947,17.3413,144168.9624
2008-12-18 13:20:00,40.88,40.91,40.69,40.71,114390.6598452053,17.3329,17.3456,17.2523,17.2608,114390.6598
2008-12-18 13:25:00,40.71,40.74,40.53,40.56,137085.1370851371,17.2608,17.2735,17.1845,17.1972,137085.1371
2008-12-18 13:30:00,40.56,40.62,40.52,40.59,105601.46923783288,17.1972,17.2226,17.1802,17.2099,105601.4692
2008-12-18 13:35:00,40.6,40.63,40.52,40.57,81988.71835235471,17.2141,17.2269,17.1802,17.2014,81988.7184
2008-12-18 13:40:00,40.58,40.58,40.45,40.48,113997.113997114,17.2057,17.2057,17.1505,17.1633,113997.114
2008-12-18 13:45:00,40.47,40.49,40.29,40.3,179456.906729634,17.159,17.1675,17.0827,17.0869,179456.9067
2008-12-18 13:50:00,40.3,40.36,40.26,40.33,118063.7544273908,17.0869,17.1124,17.07,17.0997,118063.7544
2008-12-18 13:55:00,40.33,40.33,40.17,40.17,189295.55293191652,17.0997,17.0997,17.0318,17.0318,189295.5529
2008-12-18 14:00:00,40.17,40.24,40.1,40.1,241768.3326774236,17.0318,17.0615,17.0021,17.0021,241768.3327
2008-12-18 14:05:00,40.1,40.15,40.05,40.06,175127.90240062968,17.0021,17.0233,16.9809,16.9852,175127.9024
2008-12-18 14:10:00,40.06,40.13,40.02,40.04,134067.95224977043,16.9852,17.0149,16.9682,16.9767,134067.9522
2008-12-18 14:15:00,40.04,40.17,39.86,39.87,188508.461235734,16.9767,17.0318,16.9004,16.9046,188508.4612
2008-12-18 14:20:00,39.88,39.9,39.56,39.59,326118.3261183261,16.9089,16.9173,16.7732,16.7859,326118.3261
2008-12-18 14:25:00,39.59,39.8,39.59,39.75,207529.84389348025,16.7859,16.8749,16.7859,16.8537,207529.8439
2008-12-18 14:30:00,39.73,39.96,39.69,39.88,351174.0784468057,16.8453,16.9428,16.8283,16.9089,351174.0784
2008-12-18 14:35:00,39.88,39.99,39.81,39.98,144693.69014823562,16.9089,16.9555,16.8792,16.9513,144693.6901
2008-12-18 14:40:00,39.98,39.98,39.66,39.66,254492.98176570903,16.9513,16.9513,16.8156,16.8156,254492.9818
2008-12-18 14:45:00,39.65,39.85,39.51,39.8,279024.0062967336,16.8113,16.8961,16.752,16.8749,279024.0063
2008-12-18 14:50:00,39.81,39.85,39.72,39.77,185097.730552276,16.8792,16.8961,16.841,16.8622,185097.7306
2008-12-18 14:55:00,39.77,39.79,39.34,39.36,349075.16725698544,16.8622,16.8707,16.6799,16.6884,349075.1673
2008-12-18 15:00:00,39.36,39.4,39.14,39.34,296995.9333595697,16.6884,16.7053,16.5951,16.6799,296995.9334
2008-12-18 15:05:00,39.35,39.37,39.25,39.33,191132.10022300933,16.6841,16.6926,16.6417,16.6757,191132.1002
2008-12-18 15:10:00,39.34,39.34,39.06,39.14,274957.3658664568,16.6799,16.6799,16.5612,16.5951,274957.3659
2008-12-18 15:15:00,39.17,39.27,39.12,39.22,263019.8084743539,16.6078,16.6502,16.5866,16.629,263019.8085
2008-12-18 15:20:00,39.22,39.23,38.69,38.79,375836.284927194,16.629,16.6333,16.4043,16.4467,375836.2849
2008-12-18 15:25:00,38.8,38.84,38.53,38.66,537321.2645939919,16.4509,16.4679,16.3365,16.3916,537321.2646
2008-12-18 15:30:00,38.65,38.94,38.6,38.93,401810.31090122,16.3873,16.5103,16.3661,16.5061,401810.3109
2008-12-18 15:35:00,38.93,39.22,38.91,39.18,440771.3498622589,16.5061,16.629,16.4976,16.6121,440771.3499
2008-12-18 15:40:00,39.18,39.39,39.16,39.21,467794.8314311951,16.6121,16.7011,16.6036,16.6248,467794.8314
2008-12-18 15:45:00,39.19,39.26,39.14,39.2,422668.240850059,16.6163,16.646,16.5951,16.6205,422668.2409
2008-12-18 15:50:00,39.21,39.46,39.2,39.26,610520.7923389742,16.6248,16.7308,16.6205,16.646,610520.7923
2008-12-18 15:55:00,39.26,39.3,39.07,39.25,916961.8260527352,16.646,16.6629,16.5654,16.6417,916961.8261
2008-12-19 09:30:00,39.9,40.4,39.16,40.4,4457431.457431458,16.9173,17.1293,16.6036,17.1293,4457431.4574
2008-12-19 09:35:00,40.38,40.51,39.88,39.92,271940.1810310901,17.1209,17.176,16.9089,16.9258,271940.181
2008-12-19 09:40:00,39.91,39.93,39.57,39.66,268660.632296996,16.9216,16.9301,16.7774,16.8156,268660.6323
2008-12-19 09:45:00,39.68,39.98,39.65,39.96,196379.37819756003,16.8241,16.9513,16.8113,16.9428,196379.3782
2008-12-19 09:50:00,39.95,40.1,39.88,39.96,182998.8193624557,16.9385,17.0021,16.9089,16.9428,182998.8194
2008-12-19 09:55:00,39.94,40.16,39.88,39.94,158598.97678079497,16.9343,17.0276,16.9089,16.9343,158598.9768
2008-12-19 10:00:00,39.91,40.13,39.85,40.1,265512.2655122655,16.9216,17.0149,16.8961,17.0021,265512.2655
2008-12-19 10:05:00,40.09,40.35,40.04,40.33,199265.3810835629,16.9979,17.1081,16.9767,17.0997,199265.3811
2008-12-19 10:10:00,40.33,40.61,40.25,40.47,303423.84887839435,17.0997,17.2184,17.0657,17.159,303423.8489
2008-12-19 10:15:00,40.49,40.62,40.47,40.61,276269.1853600945,17.1675,17.2226,17.159,17.2184,276269.1854
2008-12-19 10:20:00,40.6,40.7,40.47,40.51,278761.64239800605,17.2141,17.2565,17.159,17.176,278761.6424
2008-12-19 10:25:00,40.49,40.68,40.39,40.46,309982.9463465827,17.1675,17.2481,17.1251,17.1548,309982.9463
2008-12-19 10:30:00,40.47,40.51,40.15,40.15,245179.0633608816,17.159,17.176,17.0233,17.0233,245179.0634
2008-12-19 10:35:00,40.15,40.21,40.1,40.13,171979.53561589925,17.0233,17.0488,17.0021,17.0149,171979.5356
2008-12-19 10:40:00,40.14,40.38,40.1,40.26,198478.2893873803,17.0191,17.1209,17.0021,17.07,198478.2894
2008-12-19 10:45:00,40.26,40.31,40.1,40.1,104289.6497441952,17.07,17.0912,17.0021,17.0021,104289.6497
2008-12-19 10:50:00,40.1,40.15,39.97,40.07,157024.79338842977,17.0021,17.0233,16.947,16.9894,157024.7934
2008-12-19 10:55:00,40.07,40.07,39.81,39.92,164108.61865407322,16.9894,16.9894,16.8792,16.9258,164108.6187
2008-12-19 11:00:00,39.92,40.11,39.89,40.03,182211.7276662732,16.9258,17.0064,16.9131,16.9725,182211.7277
2008-12-19 11:05:00,40.02,40.05,39.73,39.75,108356.290174472,16.9682,16.9809,16.8453,16.8537,108356.2902
2008-12-19 11:10:00,39.75,39.82,39.6,39.61,234422.1435130526,16.8537,16.8834,16.7901,16.7944,234422.1435
2008-12-19 11:15:00,39.63,39.85,39.55,39.75,244916.699462154,16.8029,16.8961,16.7689,16.8537,244916.6995
2008-12-19 11:20:00,39.75,39.91,39.69,39.81,99567.09956709958,16.8537,16.9216,16.8283,16.8792,99567.0996
2008-12-19 11:25:00,39.79,39.81,39.62,39.65,179981.63452708907,16.8707,16.8792,16.7986,16.8113,179981.6345
2008-12-19 11:30:00,39.67,39.9,39.65,39.78,131050.7674144038,16.8198,16.9173,16.8113,16.8665,131050.7674
2008-12-19 11:35:00,39.78,39.89,39.65,39.66,101928.3746556474,16.8665,16.9131,16.8113,16.8156,101928.3747
2008-12-19 11:40:00,39.68,39.79,39.57,39.67,133543.22445231536,16.8241,16.8707,16.7774,16.8198,133543.2245
2008-12-19 11:45:00,39.66,39.78,39.64,39.78,89859.63531418078,16.8156,16.8665,16.8071,16.8665,89859.6353
2008-12-19 11:50:00,39.76,39.77,39.64,39.67,80414.53495998951,16.858,16.8622,16.8071,16.8198,80414.535
2008-12-19 11:55:00,39.66,39.73,39.62,39.69,103240.19414928506,16.8156,16.8453,16.7986,16.8283,103240.1941
2008-12-19 12:00:00,39.69,39.72,39.56,39.65,149547.422274695,16.8283,16.841,16.7732,16.8113,149547.4223
2008-12-19 12:05:00,39.63,39.63,39.4,39.56,140889.41361668636,16.8029,16.8029,16.7053,16.7732,140889.4136
2008-12-19 12:10:00,39.55,39.72,39.51,39.66,113210.0223009314,16.7689,16.841,16.752,16.8156,113210.0223
2008-12-19 12:15:00,39.66,39.76,39.59,39.64,123573.39630066905,16.8156,16.858,16.7859,16.8071,123573.3963
2008-12-19 12:20:00,39.65,39.66,39.53,39.63,85792.99488390397,16.8113,16.8156,16.7605,16.8029,85792.9949
2008-12-19 12:25:00,39.64,39.86,39.62,39.8,113472.38619965893,16.8071,16.9004,16.7986,16.8749,113472.3862
2008-12-19 12:30:00,39.81,39.94,39.79,39.8,164370.9825528007,16.8792,16.9343,16.8707,16.8749,164370.9826
2008-12-19 12:35:00,39.82,39.87,39.69,39.83,100878.91906073724,16.8834,16.9046,16.8283,16.8877,100878.9191
2008-12-19 12:40:00,39.81,39.81,39.61,39.63,126197.03528794438,16.8792,16.8792,16.7944,16.8029,126197.0353
2008-12-19 12:45:00,39.63,39.78,39.63,39.72,84087.629542175,16.8029,16.8665,16.8029,16.841,84087.6295
2008-12-19 12:50:00,39.72,39.72,39.56,39.62,132493.76885740523,16.841,16.841,16.7732,16.7986,132493.7689
2008-12-19 12:55:00,39.62,39.72,39.59,39.69,83562.90174471993,16.7986,16.841,16.7859,16.8283,83562.9017
2008-12-19 13:00:00,39.7,39.86,39.68,39.84,100485.37321264594,16.8325,16.9004,16.8241,16.8919,100485.3732
2008-12-19 13:05:00,39.84,39.88,39.72,39.82,93532.72989636626,16.8919,16.9089,16.841,16.8834,93532.7299
2008-12-19 13:10:00,39.82,39.98,39.74,39.93,81988.71835235471,16.8834,16.9513,16.8495,16.9301,81988.7184
2008-12-19 13:15:00,39.93,40.02,39.89,39.95,108225.10822510824,16.9301,16.9682,16.9131,16.9385,108225.1082
2008-12-19 13:20:00,39.95,40.01,39.91,39.94,86842.45047881412,16.9385,16.964,16.9216,16.9343,86842.4505
2008-12-19 13:25:00,39.95,40.08,39.94,40.05,146530.23743932834,16.9385,16.9937,16.9343,16.9809,146530.2374
2008-12-19 13:30:00,40.05,40.13,39.98,40.01,147448.5110848747,16.9809,17.0149,16.9513,16.964,147448.5111
2008-12-19 13:35:00,40.02,40.06,39.94,40.05,97337.00642791552,16.9682,16.9852,16.9343,16.9809,97337.0064
2008-12-19 13:40:00,40.05,40.11,39.88,39.91,128033.58257903712,16.9809,17.0064,16.9089,16.9216,128033.5826
2008-12-19 13:45:00,39.91,39.92,39.73,39.75,85005.90318772137,16.9216,16.9258,16.8453,16.8537,85005.9032
2008-12-19 13:50:00,39.75,39.81,39.65,39.72,140758.23166732257,16.8537,16.8792,16.8113,16.841,140758.2317
2008-12-19 13:55:00,39.72,39.77,39.64,39.64,107700.38042765316,16.841,16.8622,16.8071,16.8071,107700.3804
2008-12-19 14:00:00,39.63,39.86,39.61,39.76,369670.7333070969,16.8029,16.9004,16.7944,16.858,369670.7333
2008-12-19 14:05:00,39.75,39.8,39.53,39.53,462547.5534566444,16.8537,16.8749,16.7605,16.7605,462547.5535
2008-12-19 14:10:00,39.53,39.64,39.41,39.41,181424.6359700905,16.7605,16.8071,16.7096,16.7096,181424.636
2008-12-19 14:15:00,39.43,39.5,39.33,39.36,189295.55293191652,16.7181,16.7477,16.6757,16.6884,189295.5529
2008-12-19 14:20:00,39.36,39.37,39.17,39.2,154269.97245179064,16.6884,16.6926,16.6078,16.6205,154269.9725
2008-12-19 14:25:00,39.18,39.41,39.18,39.4,150072.15007215008,16.6121,16.7096,16.6121,16.7053,150072.1501
2008-12-19 14:30:00,39.4,39.47,39.34,39.39,116096.02518693428,16.7053,16.735,16.6799,16.7011,116096.0252
2008-12-19 14:35:00,39.37,39.46,39.31,39.42,136953.9551357733,16.6926,16.7308,16.6672,16.7138,136953.9551
2008-12-19 14:40:00,39.42,39.53,39.35,39.42,121868.03095894006,16.7138,16.7605,16.6841,16.7138,121868.031
2008-12-19 14:45:00,39.42,39.57,39.42,39.53,216974.94424767152,16.7138,16.7774,16.7138,16.7605,216974.9442
2008-12-19 14:50:00,39.53,39.6,39.3,39.34,230880.2308802309,16.7605,16.7901,16.6629,16.6799,230880.2309
2008-12-19 14:55:00,39.34,39.34,39.16,39.26,317329.1355109537,16.6799,16.6799,16.6036,16.646,317329.1355
2008-12-19 15:00:00,39.28,39.33,39.13,39.24,234553.3254624164,16.6545,16.6757,16.5909,16.6375,234553.3255
2008-12-19 15:05:00,39.23,39.25,39.09,39.14,252787.61642398007,16.6333,16.6417,16.5739,16.5951,252787.6164
2008-12-19 15:10:00,39.14,39.17,38.92,39.0,304604.48642266827,16.5951,16.6078,16.5018,16.5357,304604.4864
2008-12-19 15:15:00,39.0,39.0,38.72,38.73,384363.1116358389,16.5357,16.5357,16.417,16.4213,384363.1116
2008-12-19 15:20:00,38.75,38.79,38.6,38.73,470549.6523678342,16.4297,16.4467,16.3661,16.4213,470549.6524
2008-12-19 15:25:00,38.72,38.9,38.63,38.89,386330.8408762954,16.417,16.4933,16.3789,16.4891,386330.8409
2008-12-19 15:30:00,38.89,39.0,38.79,38.79,461498.0978617342,16.4891,16.5357,16.4467,16.4467,461498.0979
2008-12-19 15:35:00,38.79,39.01,38.76,38.79,351829.9881936246,16.4467,16.54,16.434,16.4467,351829.9882
2008-12-19 15:40:00,38.79,38.95,38.72,38.91,457825.0032795487,16.4467,16.5145,16.417,16.4976,457825.0033
2008-12-19 15:45:00,38.91,38.93,38.77,38.85,457693.821330185,16.4976,16.5061,16.4382,16.4721,457693.8213
2008-12-19 15:50:00,38.85,38.95,38.78,38.78,750885.4781582054,16.4721,16.5145,16.4425,16.4425,750885.4782
2008-12-19 15:55:00,38.79,38.79,38.61,38.69,1071231.7985045258,16.4467,16.4467,16.3704,16.4043,1071231.7985
2008-12-22 09:30:00,39.11,39.24,38.65,38.69,401941.49285058375,16.5824,16.6375,16.3873,16.4043,401941.4929
2008-12-22 09:35:00,38.7,38.99,38.69,38.81,323232.3232323232,16.4085,16.5315,16.4043,16.4552,323232.3232
2008-12-22 09:40:00,38.82,38.84,38.61,38.64,177489.1774891775,16.4594,16.4679,16.3704,16.3831,177489.1775
2008-12-22 09:45:00,38.65,38.72,38.5,38.7,189557.9168306441,16.3873,16.417,16.3238,16.4085,189557.9168
2008-12-22 09:50:00,38.69,38.7,38.5,38.59,142201.233110324,16.4043,16.4085,16.3238,16.3619,142201.2331
2008-12-22 09:55:00,38.59,38.59,38.44,38.52,237176.96444969173,16.3619,16.3619,16.2983,16.3322,237176.9644
2008-12-22 10:00:00,38.5,38.58,38.46,38.53,132493.76885740523,16.3238,16.3577,16.3068,16.3365,132493.7689
2008-12-22 10:05:00,38.53,38.53,38.27,38.27,143119.5067558704,16.3365,16.3365,16.2262,16.2262,143119.5068
2008-12-22 10:10:00,38.28,38.28,38.17,38.18,154269.97245179064,16.2305,16.2305,16.1838,16.1881,154269.9725
2008-12-22 10:15:00,38.19,38.31,38.15,38.27,115177.75154138792,16.1923,16.2432,16.1754,16.2262,115177.7515
2008-12-22 10:20:00,38.28,38.34,38.16,38.24,116096.02518693428,16.2305,16.2559,16.1796,16.2135,116096.0252
2008-12-22 10:25:00,38.21,38.31,38.2,38.28,110586.38331365604,16.2008,16.2432,16.1966,16.2305,110586.3833
2008-12-22 10:30:00,38.28,38.37,38.23,38.33,111242.29306047488,16.2305,16.2686,16.2093,16.2517,111242.2931
2008-12-22 10:35:00,38.34,38.34,38.21,38.21,120556.21146530236,16.2559,16.2559,16.2008,16.2008,120556.2115
2008-12-22 10:40:00,38.21,38.28,38.16,38.27,113078.84035156763,16.2008,16.2305,16.1796,16.2262,113078.8404
2008-12-22 10:45:00,38.26,38.3,38.22,38.23,115308.93349075167,16.222,16.239,16.205,16.2093,115308.9335
2008-12-22 10:50:00,38.23,38.36,38.18,38.34,116883.11688311688,16.2093,16.2644,16.1881,16.2559,116883.1169
2008-12-22 10:55:00,38.34,38.4,38.24,38.37,97599.37032664304,16.2559,16.2814,16.2135,16.2686,97599.3703
2008-12-22 11:00:00,38.37,38.42,38.24,38.24,164764.52840089204,16.2686,16.2898,16.2135,16.2135,164764.5284
2008-12-22 11:05:00,38.24,38.26,38.18,38.21,96156.3688836416,16.2135,16.222,16.1881,16.2008,96156.3689
2008-12-22 11:10:00,38.21,38.22,38.15,38.16,79889.80716253443,16.2008,16.205,16.1754,16.1796,79889.8072
2008-12-22 11:15:00,38.17,38.21,38.15,38.2,114784.2056932966,16.1838,16.2008,16.1754,16.1966,114784.2057
2008-12-22 11:20:00,38.2,38.2,38.08,38.12,323363.505181687,16.1966,16.1966,16.1457,16.1626,323363.5052
2008-12-22 11:25:00,38.11,38.13,38.05,38.06,143381.87065459794,16.1584,16.1669,16.133,16.1372,143381.8707
2008-12-22 11:30:00,38.05,38.07,37.78,37.8,377541.650268923,16.133,16.1414,16.0185,16.027,377541.6503
2008-12-22 11:35:00,37.8,37.86,37.68,37.79,201101.9283746557,16.027,16.0524,15.9761,16.0227,201101.9284
2008-12-22 11:40:00,37.79,37.81,37.72,37.77,71625.34435261709,16.0227,16.0312,15.993,16.0142,71625.3444
2008-12-22 11:45:00,37.77,37.99,37.7,37.95,201495.47422274697,16.0142,16.1075,15.9846,16.0906,201495.4742
2008-12-22 11:50:00,37.95,37.95,37.85,37.92,101403.64685819233,16.0906,16.0906,16.0482,16.0778,101403.6469
2008-12-22 11:55:00,37.93,38.06,37.93,38.0,123179.85045257772,16.0821,16.1372,16.0821,16.1118,123179.8505
2008-12-22 12:00:00,37.99,37.99,37.83,37.85,103109.0121999213,16.1075,16.1075,16.0397,16.0482,103109.0122
2008-12-22 12:05:00,37.85,37.95,37.77,37.8,109930.4735668372,16.0482,16.0906,16.0142,16.027,109930.4736
2008-12-22 12:10:00,37.79,38.0,37.79,37.98,78315.62377016923,16.0227,16.1118,16.0227,16.1033,78315.6238
2008-12-22 12:15:00,37.99,38.1,37.92,38.08,82251.08225108225,16.1075,16.1542,16.0778,16.1457,82251.0823
2008-12-22 12:20:00,38.09,38.09,37.91,37.91,70838.25265643447,16.1499,16.1499,16.0736,16.0736,70838.2527
2008-12-22 12:25:00,37.92,38.01,37.91,37.95,85137.08513708515,16.0778,16.116,16.0736,16.0906,85137.0851
2008-12-22 12:30:00,37.95,38.02,37.86,37.98,142594.77895841532,16.0906,16.1202,16.0524,16.1033,142594.779
2008-12-22 12:35:00,37.98,38.08,37.95,37.95,86973.63242817788,16.1033,16.1457,16.0906,16.0906,86973.6324
2008-12-22 12:40:00,37.95,38.15,37.92,38.07,165682.80204643842,16.0906,16.1754,16.0778,16.1414,165682.802
2008-12-22 12:45:00,38.06,38.12,37.97,38.05,161616.1616161616,16.1372,16.1626,16.099,16.133,161616.1616
2008-12-22 12:50:00,38.05,38.22,38.05,38.18,111635.8389085662,16.133,16.205,16.133,16.1881,111635.8389
2008-12-22 12:55:00,38.18,38.22,38.06,38.08,145087.2359963269,16.1881,16.205,16.1372,16.1457,145087.236
2008-12-22 13:00:00,38.08,38.18,38.07,38.16,95762.82303555032,16.1457,16.1881,16.1414,16.1796,95762.823
2008-12-22 13:05:00,38.15,38.2,37.99,38.02,108487.47212383576,16.1754,16.1966,16.1075,16.1202,108487.4721
2008-12-22 13:10:00,38.0,38.15,37.92,38.08,108618.65407319952,16.1118,16.1754,16.0778,16.1457,108618.6541
2008-12-22 13:15:00,38.07,38.25,38.07,38.14,66246.88442870261,16.1414,16.2178,16.1414,16.1711,66246.8844
2008-12-22 13:20:00,38.15,38.2,38.13,38.15,66771.61222615768,16.1754,16.1966,16.1669,16.1754,66771.6122
2008-12-22 13:25:00,38.15,38.21,38.04,38.07,95106.91328873148,16.1754,16.2008,16.1287,16.1414,95106.9133
2008-12-22 13:30:00,38.06,38.08,37.99,38.03,64935.06493506494,16.1372,16.1457,16.1075,16.1245,64935.0649
2008-12-22 13:35:00,38.04,38.06,37.95,38.02,75823.16673225764,16.1287,16.1372,16.0906,16.1202,75823.1667
2008-12-22 13:40:00,38.03,38.11,37.99,38.01,226813.5904499541,16.1245,16.1584,16.1075,16.116,226813.5904
2008-12-22 13:45:00,38.0,38.02,37.9,37.92,86448.90463072281,16.1118,16.1202,16.0694,16.0778,86448.9046
2008-12-22 13:50:00,37.93,38.02,37.9,37.95,150072.15007215008,16.0821,16.1202,16.0694,16.0906,150072.1501
2008-12-22 13:55:00,37.95,38.02,37.85,37.95,160566.70602125148,16.0906,16.1202,16.0482,16.0906,160566.706
2008-12-22 14:00:00,37.94,37.99,37.89,37.97,102321.92050373869,16.0863,16.1075,16.0651,16.099,102321.9205
2008-12-22 14:05:00,37.95,38.09,37.92,37.96,127640.03673094582,16.0906,16.1499,16.0778,16.0948,127640.0367
2008-12-22 14:10:00,37.98,37.99,37.78,37.86,112554.11255411257,16.1033,16.1075,16.0185,16.0524,112554.1126
2008-12-22 14:15:00,37.88,37.91,37.7,37.76,151908.69736324283,16.0609,16.0736,15.9846,16.01,151908.6974
2008-12-22 14:20:00,37.76,37.78,37.54,37.62,175127.90240062968,16.01,16.0185,15.9167,15.9506,175127.9024
2008-12-22 14:25:00,37.63,37.65,37.47,37.56,277581.0048537321,15.9549,15.9634,15.887,15.9252,277581.0049
2008-12-22 14:30:00,37.55,37.61,37.46,37.52,115964.84323757052,15.921,15.9464,15.8828,15.9082,115964.8432
2008-12-22 14:35:00,37.51,37.6,37.47,37.6,121736.84900957628,15.904,15.9422,15.887,15.9422,121736.849
2008-12-22 14:40:00,37.59,37.7,37.55,37.58,166207.52984389348,15.9379,15.9846,15.921,15.9337,166207.5298
2008-12-22 14:45:00,37.57,37.81,37.55,37.76,117407.84468057196,15.9294,16.0312,15.921,16.01,117407.8447
2008-12-22 14:50:00,37.76,37.79,37.6,37.66,116751.93493375312,16.01,16.0227,15.9422,15.9676,116751.9349
2008-12-22 14:55:00,37.65,37.7,37.55,37.57,168044.07713498623,15.9634,15.9846,15.921,15.9294,168044.0771
2008-12-22 15:00:00,37.57,37.63,37.44,37.49,257510.1666010757,15.9294,15.9549,15.8743,15.8955,257510.1666
2008-12-22 15:05:00,37.49,37.57,37.4,37.48,133805.5883510429,15.8955,15.9294,15.8574,15.8913,133805.5884
2008-12-22 15:10:00,37.49,37.56,37.41,37.49,121999.21290830382,15.8955,15.9252,15.8616,15.8955,121999.2129
2008-12-22 15:15:00,37.49,37.58,37.37,37.41,181031.0901219992,15.8955,15.9337,15.8446,15.8616,181031.0901
2008-12-22 15:20:00,37.41,37.53,37.37,37.47,196510.5601469238,15.8616,15.9125,15.8446,15.887,196510.5601
2008-12-22 15:25:00,37.47,37.49,37.29,37.37,332021.51383969566,15.887,15.8955,15.8107,15.8446,332021.5138
2008-12-22 15:30:00,37.37,37.46,37.26,37.27,240456.51318378592,15.8446,15.8828,15.798,15.8022,240456.5132
2008-12-22 15:35:00,37.26,37.57,37.26,37.51,308277.58100485377,15.798,15.9294,15.798,15.904,308277.581
2008-12-22 15:40:00,37.51,37.67,37.46,37.52,417683.3267742359,15.904,15.9718,15.8828,15.9082,417683.3268
2008-12-22 15:45:00,37.51,37.63,37.44,37.52,351042.896497442,15.904,15.9549,15.8743,15.9082,351042.8965
2008-12-22 15:50:00,37.52,37.73,37.51,37.59,409156.500065591,15.9082,15.9973,15.904,15.9379,409156.5001
2008-12-22 15:55:00,37.59,37.84,37.47,37.73,1139708.7760724125,15.9379,16.0439,15.887,15.9973,1139708.7761
2008-12-23 09:30:00,38.01,38.31,37.94,37.99,303555.03082775814,16.116,16.2432,16.0863,16.1075,303555.0308
2008-12-23 09:35:00,38.0,38.02,37.7,37.73,247671.5203987932,16.1118,16.1202,15.9846,15.9973,247671.5204
2008-12-23 09:40:00,37.72,37.79,37.64,37.67,324281.77882723336,15.993,16.0227,15.9591,15.9718,324281.7788
2008-12-23 09:45:00,37.68,37.75,37.62,37.65,207136.29804538892,15.9761,16.0058,15.9506,15.9634,207136.298
2008-12-23 09:50:00,37.67,37.76,37.65,37.71,170405.35222353405,15.9718,16.01,15.9634,15.9888,170405.3522
2008-12-23 09:55:00,37.71,37.75,37.67,37.73,217630.8539944904,15.9888,16.0058,15.9718,15.9973,217630.854
2008-12-23 10:00:00,37.72,37.74,37.51,37.51,274432.6380690017,15.993,16.0015,15.904,15.904,274432.6381
2008-12-23 10:05:00,37.51,37.54,37.28,37.34,252787.61642398007,15.904,15.9167,15.8065,15.8319,252787.6164
2008-12-23 10:10:00,37.34,37.59,37.3,37.49,210678.2106782107,15.8319,15.9379,15.815,15.8955,210678.2107
2008-12-23 10:15:00,37.49,37.52,37.41,37.45,87104.81437754165,15.8955,15.9082,15.8616,15.8786,87104.8144
2008-12-23 10:20:00,37.45,37.45,37.26,37.37,127508.85478158206,15.8786,15.8786,15.798,15.8446,127508.8548
2008-12-23 10:25:00,37.38,37.59,37.31,37.57,204512.6590581136,15.8489,15.9379,15.8192,15.9294,204512.6591
2008-12-23 10:30:00,37.57,37.76,37.53,37.74,163715.0728059819,15.9294,16.01,15.9125,16.0015,163715.0728
2008-12-23 10:35:00,37.76,37.88,37.68,37.69,214220.1233110324,16.01,16.0609,15.9761,15.9803,214220.1233
2008-12-23 10:40:00,37.71,37.73,37.51,37.52,195723.4684507412,15.9888,15.9973,15.904,15.9082,195723.4685
2008-12-23 10:45:00,37.51,37.76,37.51,37.76,124491.6699462154,15.904,16.01,15.904,16.01,124491.6699
2008-12-23 10:50:00,37.73,37.75,37.58,37.63,115177.75154138792,15.9973,16.0058,15.9337,15.9549,115177.7515
2008-12-23 10:55:00,37.63,37.7,37.47,37.47,103240.19414928506,15.9549,15.9846,15.887,15.887,103240.1941
2008-12-23 11:00:00,37.48,37.62,37.45,37.62,106519.74288337924,15.8913,15.9506,15.8786,15.9506,106519.7429
2008-12-23 11:05:00,37.61,37.63,37.37,37.44,112160.56670602126,15.9464,15.9549,15.8446,15.8743,112160.5667
2008-12-23 11:10:00,37.44,37.44,37.37,37.38,110717.56526301982,15.8743,15.8743,15.8446,15.8489,110717.5653
2008-12-23 11:15:00,37.38,37.39,37.28,37.28,184048.27495736588,15.8489,15.8531,15.8065,15.8065,184048.275
2008-12-23 11:20:00,37.29,37.35,37.21,37.28,181031.0901219992,15.8107,15.8362,15.7768,15.8065,181031.0901
2008-12-23 11:25:00,37.28,37.29,37.06,37.12,175259.08434999344,15.8065,15.8107,15.7132,15.7386,175259.0843
2008-12-23 11:30:00,37.12,37.2,37.07,37.18,145611.963793782,15.7386,15.7726,15.7174,15.7641,145611.9638
2008-12-23 11:35:00,37.19,37.28,37.17,37.28,89466.08946608947,15.7683,15.8065,15.7598,15.8065,89466.0895
2008-12-23 11:40:00,37.28,37.41,37.21,37.39,148235.60278105733,15.8065,15.8616,15.7768,15.8531,148235.6028
2008-12-23 11:45:00,37.39,37.49,37.35,37.45,159648.4323757051,15.8531,15.8955,15.8362,15.8786,159648.4324
2008-12-23 11:50:00,37.46,37.55,37.35,37.48,188246.09733700645,15.8828,15.921,15.8362,15.8913,188246.0973
2008-12-23 11:55:00,37.48,37.51,37.23,37.3,184835.36665354847,15.8913,15.904,15.7853,15.815,184835.3667
2008-12-23 12:00:00,37.31,37.35,37.25,37.27,101141.28295946478,15.8192,15.8362,15.7938,15.8022,101141.283
2008-12-23 12:05:00,37.27,37.28,37.14,37.2,127246.49088285452,15.8022,15.8065,15.7471,15.7726,127246.4909
2008-12-23 12:10:00,37.22,37.26,37.11,37.22,118194.93637675456,15.781,15.798,15.7344,15.781,118194.9364
2008-12-23 12:15:00,37.22,37.31,37.15,37.27,134723.8619965893,15.781,15.8192,15.7514,15.8022,134723.862
2008-12-23 12:20:00,37.26,37.28,37.15,37.17,151383.96956578776,15.798,15.8065,15.7514,15.7598,151383.9696
2008-12-23 12:25:00,37.18,37.22,36.99,37.14,194149.285058376,15.7641,15.781,15.6835,15.7471,194149.2851
2008-12-23 12:30:00,37.14,37.16,36.97,36.98,101534.82880755608,15.7471,15.7556,15.675,15.6793,101534.8288
2008-12-23 12:35:00,37.0,37.15,37.0,37.12,121474.48511084876,15.6878,15.7514,15.6878,15.7386,121474.4851
2008-12-23 12:40:00,37.12,37.19,36.99,37.01,88154.26997245179,15.7386,15.7683,15.6835,15.692,88154.27
2008-12-23 12:45:00,36.99,37.18,36.99,37.17,102059.55660501117,15.6835,15.7641,15.6835,15.7598,102059.5566
2008-12-23 12:50:00,37.15,37.25,37.11,37.17,113078.84035156763,15.7514,15.7938,15.7344,15.7598,113078.8404
2008-12-23 12:55:00,37.15,37.25,37.15,37.15,93139.18404827495,15.7514,15.7938,15.7514,15.7514,93139.184
2008-12-23 13:00:00,37.15,37.15,36.98,37.0,91696.18260527353,15.7514,15.7514,15.6793,15.6878,91696.1826
2008-12-23 13:05:00,37.0,37.14,36.99,37.12,105207.92338974155,15.6878,15.7471,15.6835,15.7386,105207.9234
2008-12-23 13:10:00,37.12,37.23,37.11,37.23,93008.0020989112,15.7386,15.7853,15.7344,15.7853,93008.0021
2008-12-23 13:15:00,37.24,37.28,37.15,37.19,98386.46202282568,15.7895,15.8065,15.7514,15.7683,98386.462
2008-12-23 13:20:00,37.18,37.28,37.12,37.19,146267.87354060082,15.7641,15.8065,15.7386,15.7683,146267.8735
2008-12-23 13:25:00,37.19,37.24,37.14,37.24,89334.9075167257,15.7683,15.7895,15.7471,15.7895,89334.9075
2008-12-23 13:30:00,37.24,37.25,37.14,37.23,78184.44182080546,15.7895,15.7938,15.7471,15.7853,78184.4418
2008-12-23 13:35:00,37.22,37.28,37.12,37.24,103240.19414928506,15.781,15.8065,15.7386,15.7895,103240.1941
2008-12-23 13:40:00,37.23,37.35,37.22,37.34,90646.72701036338,15.7853,15.8362,15.781,15.8319,90646.727
2008-12-23 13:45:00,37.33,37.38,37.28,37.35,114653.02374393283,15.8277,15.8489,15.8065,15.8362,114653.0237
2008-12-23 13:50:00,37.38,37.47,37.36,37.44,123179.85045257772,15.8489,15.887,15.8404,15.8743,123179.8505
2008-12-23 13:55:00,37.44,37.69,37.44,37.54,163846.25475534567,15.8743,15.9803,15.8743,15.9167,163846.2548
2008-12-23 14:00:00,37.55,37.58,37.47,37.52,133936.77030040667,15.921,15.9337,15.887,15.9082,133936.7703
2008-12-23 14:05:00,37.53,37.56,37.47,37.52,122392.75875639512,15.9125,15.9252,15.887,15.9082,122392.7588
2008-12-23 14:10:00,37.52,37.7,37.44,37.7,122130.3948576676,15.9082,15.9846,15.8743,15.9846,122130.3949
2008-12-23 14:15:00,37.7,37.73,37.61,37.67,163715.0728059819,15.9846,15.9973,15.9464,15.9718,163715.0728
2008-12-23 14:20:00,37.66,37.77,37.59,37.76,170274.1702741703,15.9676,16.0142,15.9379,16.01,170274.1703
2008-12-23 14:25:00,37.76,37.87,37.69,37.71,217237.30814639907,16.01,16.0566,15.9803,15.9888,217237.3081
2008-12-23 14:30:00,37.71,37.76,37.57,37.65,306047.4878656697,15.9888,16.01,15.9294,15.9634,306047.4879
2008-12-23 14:35:00,37.66,37.7,37.44,37.46,221828.6763741309,15.9676,15.9846,15.8743,15.8828,221828.6764
2008-12-23 14:40:00,37.46,37.51,37.28,37.28,221697.49442476715,15.8828,15.904,15.8065,15.8065,221697.4944
2008-12-23 14:45:00,37.28,37.29,37.01,37.15,254492.98176570903,15.8065,15.8107,15.692,15.7514,254492.9818
2008-12-23 14:50:00,37.14,37.35,37.06,37.22,280204.6438410075,15.7471,15.8362,15.7132,15.781,280204.6438
2008-12-23 14:55:00,37.23,37.27,37.05,37.1,230486.6850321396,15.7853,15.8022,15.709,15.7302,230486.685
2008-12-23 15:00:00,37.11,37.16,36.99,37.02,223271.6778171324,15.7344,15.7556,15.6835,15.6962,223271.6778
2008-12-23 15:05:00,37.02,37.06,36.86,36.9,255411.2554112554,15.6962,15.7132,15.6284,15.6454,255411.2554
2008-12-23 15:10:00,36.9,37.22,36.9,37.09,247277.97455070185,15.6454,15.781,15.6454,15.7259,247277.9746
2008-12-23 15:15:00,37.09,37.17,36.97,36.98,300931.3918404828,15.7259,15.7598,15.675,15.6793,300931.3918
2008-12-23 15:20:00,36.98,37.17,36.86,36.99,300537.84599239146,15.6793,15.7598,15.6284,15.6835,300537.846
2008-12-23 15:25:00,36.99,37.13,36.9,37.07,271153.08933490753,15.6835,15.7429,15.6454,15.7174,271153.0893
2008-12-23 15:30:00,37.06,37.18,36.98,37.02,311557.129738948,15.7132,15.7641,15.6793,15.6962,311557.1297
2008-12-23 15:35:00,37.0,37.04,36.87,36.96,356421.35642135644,15.6878,15.7047,15.6326,15.6708,356421.3564
2008-12-23 15:40:00,36.96,37.03,36.9,36.95,298701.2987012987,15.6708,15.7005,15.6454,15.6666,298701.2987
2008-12-23 15:45:00,36.93,36.96,36.82,36.88,308408.7629542175,15.6581,15.6708,15.6114,15.6369,308408.763
2008-12-23 15:50:00,36.86,36.96,36.83,36.87,406926.40692640695,15.6284,15.6708,15.6157,15.6326,406926.4069
2008-12-23 15:55:00,36.86,37.02,36.85,36.94,498491.4075823167,15.6284,15.6962,15.6242,15.6623,498491.4076
2008-12-24 08:00:00,36.9,36.9,36.67,36.67,1049.4555949101405,15.6454,15.6454,15.5478,15.5478,1049.4556
2008-12-24 08:05:00,36.59,36.59,36.59,36.59,262.3638987275351,15.5139,15.5139,15.5139,15.5139,262.3639
2008-12-24 08:10:00,36.59,36.59,36.59,36.59,0.0,15.5139,15.5139,15.5139,15.5139,0.0
2008-12-24 08:15:00,36.59,36.59,36.59,36.59,1049.4555949101405,15.5139,15.5139,15.5139,15.5139,1049.4556
2008-12-24 08:20:00,36.59,36.59,36.59,36.59,0.0,15.5139,15.5139,15.5139,15.5139,0.0
2008-12-24 08:25:00,36.59,36.59,36.59,36.59,0.0,15.5139,15.5139,15.5139,15.5139,0.0
2008-12-24 08:30:00,36.7,36.7,36.7,36.7,131.18194936376756,15.5606,15.5606,15.5606,15.5606,131.1819
2008-12-24 08:35:00,36.7,36.7,36.7,36.7,0.0,15.5606,15.5606,15.5606,15.5606,0.0
2008-12-24 08:40:00,36.67,36.67,36.67,36.67,655.9097468188378,15.5478,15.5478,15.5478,15.5478,655.9097
2008-12-24 08:45:00,36.67,36.67,36.67,36.67,0.0,15.5478,15.5478,15.5478,15.5478,0.0
2008-12-24 08:50:00,36.67,36.67,36.67,36.67,0.0,15.5478,15.5478,15.5478,15.5478,0.0
2008-12-24 08:55:00,36.74,36.74,36.73,36.73,262.3638987275351,15.5775,15.5775,15.5733,15.5733,262.3639
2008-12-24 09:00:00,36.73,36.73,36.73,36.73,0.0,15.5733,15.5733,15.5733,15.5733,0.0
2008-12-24 09:05:00,36.73,36.73,36.73,36.73,0.0,15.5733,15.5733,15.5733,15.5733,0.0
2008-12-24 09:10:00,36.73,36.73,36.73,36.73,0.0,15.5733,15.5733,15.5733,15.5733,0.0
2008-12-24 09:15:00,36.73,36.73,36.73,36.73,0.0,15.5733,15.5733,15.5733,15.5733,0.0
2008-12-24 09:20:00,36.68,36.78,36.68,36.78,2886.002886002886,15.5521,15.5945,15.5521,15.5945,2886.0029
2008-12-24 09:25:00,36.78,36.78,36.78,36.78,262.3638987275351,15.5945,15.5945,15.5945,15.5945,262.3639
2008-12-24 09:30:00,36.76,36.77,36.59,36.6,228650.13774104684,15.586,15.5902,15.5139,15.5182,228650.1377
2008-12-24 09:35:00,36.62,36.65,36.48,36.58,252262.888626525,15.5266,15.5394,15.4673,15.5097,252262.8886
2008-12-24 09:40:00,36.58,36.62,36.48,36.58,84743.53928899384,15.5097,15.5266,15.4673,15.5097,84743.5393
2008-12-24 09:45:00,36.58,36.58,36.53,36.57,78184.44182080546,15.5097,15.5097,15.4885,15.5054,78184.4418
2008-12-24 09:50:00,36.58,36.72,36.56,36.69,157943.06703397614,15.5097,15.569,15.5012,15.5563,157943.067
2008-12-24 09:55:00,36.68,36.7,36.6,36.7,109012.19992129084,15.5521,15.5606,15.5182,15.5606,109012.1999
2008-12-24 10:00:00,36.7,36.91,36.58,36.91,117407.84468057196,15.5606,15.6496,15.5097,15.6496,117407.8447
2008-12-24 10:05:00,36.92,37.03,36.9,36.93,128427.12842712844,15.6538,15.7005,15.6454,15.6581,128427.1284
2008-12-24 10:10:00,36.93,36.98,36.8,36.83,157943.06703397614,15.6581,15.6793,15.603,15.6157,157943.067
2008-12-24 10:15:00,36.8,36.87,36.69,36.7,112685.29450347633,15.603,15.6326,15.5563,15.5606,112685.2945
2008-12-24 10:20:00,36.7,36.86,36.7,36.77,172504.26341335432,15.5606,15.6284,15.5606,15.5902,172504.2634
2008-12-24 10:25:00,36.77,36.82,36.65,36.69,92220.9104027286,15.5902,15.6114,15.5394,15.5563,92220.9104
2008-12-24 10:30:00,36.68,36.76,36.64,36.75,126328.21723730816,15.5521,15.586,15.5351,15.5818,126328.2172
2008-12-24 10:35:00,36.74,36.87,36.59,36.67,258166.07634789453,15.5775,15.6326,15.5139,15.5478,258166.0763
2008-12-24 10:40:00,36.66,36.77,36.63,36.67,100354.19126328218,15.5436,15.5902,15.5309,15.5478,100354.1913
2008-12-24 10:45:00,36.67,36.8,36.66,36.75,82382.26420044602,15.5478,15.603,15.5436,15.5818,82382.2642
2008-12-24 10:50:00,36.75,36.9,36.74,36.79,154401.1544011544,15.5818,15.6454,15.5775,15.5987,154401.1544
2008-12-24 10:55:00,36.78,36.81,36.65,36.66,94451.00354191264,15.5945,15.6072,15.5394,15.5436,94451.0035
2008-12-24 11:00:00,36.66,36.76,36.66,36.74,62704.97179588089,15.5436,15.586,15.5436,15.5775,62704.9718
2008-12-24 11:05:00,36.73,36.8,36.72,36.79,93401.5479470025,15.5733,15.603,15.569,15.5987,93401.5479
2008-12-24 11:10:00,36.79,36.8,36.76,36.77,103896.1038961039,15.5987,15.603,15.586,15.5902,103896.1039
2008-12-24 11:15:00,36.76,36.79,36.68,36.69,75429.62088416635,15.586,15.5987,15.5521,15.5563,75429.6209
2008-12-24 11:20:00,36.68,36.88,36.67,36.86,89072.54361799816,15.5521,15.6369,15.5478,15.6284,89072.5436
2008-12-24 11:25:00,36.86,36.86,36.79,36.86,57064.14797323888,15.6284,15.6284,15.5987,15.6284,57064.148
2008-12-24 11:30:00,36.85,36.86,36.74,36.75,50636.23245441428,15.6242,15.6284,15.5775,15.5818,50636.2325
2008-12-24 11:35:00,36.75,36.79,36.71,36.71,78709.16961826052,15.5818,15.5987,15.5648,15.5648,78709.1696
2008-12-24 11:40:00,36.71,36.79,36.68,36.77,104158.46779483143,15.5648,15.5987,15.5521,15.5902,104158.4678
2008-12-24 11:45:00,36.77,36.77,36.62,36.67,89203.72556736194,15.5902,15.5902,15.5266,15.5478,89203.7256
2008-12-24 11:50:00,36.66,36.82,36.66,36.8,72674.79994752722,15.5436,15.6114,15.5436,15.603,72674.7999
2008-12-24 11:55:00,36.79,36.81,36.68,36.69,75167.25698543881,15.5987,15.6072,15.5521,15.5563,75167.257
2008-12-24 12:00:00,36.7,36.77,36.64,36.66,114915.38764266035,15.5606,15.5902,15.5351,15.5436,114915.3876
2008-12-24 12:05:00,36.66,36.66,36.6,36.64,116227.20713629804,15.5436,15.5436,15.5182,15.5351,116227.2071
2008-12-24 12:10:00,36.64,36.64,36.53,36.53,143644.23455332546,15.5351,15.5351,15.4885,15.4885,143644.2346
2008-12-24 12:15:00,36.54,36.54,36.48,36.5,123704.5782500328,15.4927,15.4927,15.4673,15.4758,123704.5783
2008-12-24 12:20:00,36.5,36.64,36.49,36.64,73855.43749180113,15.4758,15.5351,15.4715,15.5351,73855.4375
2008-12-24 12:25:00,36.64,36.73,36.61,36.63,94975.7313393677,15.5351,15.5733,15.5224,15.5309,94975.7313
2008-12-24 12:30:00,36.63,36.65,36.55,36.56,131313.1313131313,15.5309,15.5394,15.497,15.5012,131313.1313
2008-12-24 12:35:00,36.55,36.69,36.51,36.69,89203.72556736194,15.497,15.5563,15.48,15.5563,89203.7256
2008-12-24 12:40:00,36.69,36.77,36.68,36.76,157811.88508461235,15.5563,15.5902,15.5521,15.586,157811.8851
2008-12-24 12:45:00,36.76,36.76,36.64,36.73,146661.41938869213,15.586,15.586,15.5351,15.5733,146661.4194
2008-12-24 12:50:00,36.73,36.81,36.7,36.71,123704.5782500328,15.5733,15.6072,15.5606,15.5648,123704.5783
2008-12-24 12:55:00,36.7,36.71,36.45,36.55,342516.06978879706,15.5606,15.5648,15.4546,15.497,342516.0698
2008-12-26 09:30:00,36.8,36.97,36.63,36.89,181424.6359700905,15.603,15.675,15.5309,15.6411,181424.636
2008-12-26 09:35:00,36.89,37.27,36.86,37.18,174734.35655253835,15.6411,15.8022,15.6284,15.7641,174734.3566
2008-12-26 09:40:00,37.17,37.18,36.95,36.98,150859.2417683327,15.7598,15.7641,15.6666,15.6793,150859.2418
2008-12-26 09:45:00,36.99,36.99,36.75,36.82,210547.02872884693,15.6835,15.6835,15.5818,15.6114,210547.0287
2008-12-26 09:50:00,36.82,36.85,36.67,36.68,146661.41938869213,15.6114,15.6242,15.5478,15.5521,146661.4194
2008-12-26 09:55:00,36.68,36.7,36.64,36.67,121212.12121212122,15.5521,15.5606,15.5351,15.5478,121212.1212
2008-12-26 10:00:00,36.66,36.74,36.65,36.74,56014.69237832874,15.5436,15.5775,15.5394,15.5775,56014.6924
2008-12-26 10:05:00,36.74,36.8,36.67,36.68,57195.32992260265,15.5775,15.603,15.5478,15.5521,57195.3299
2008-12-26 10:10:00,36.67,36.74,36.65,36.73,47225.50177095632,15.5478,15.5775,15.5394,15.5733,47225.5018
2008-12-26 10:15:00,36.72,36.8,36.7,36.77,42240.58769513315,15.569,15.603,15.5606,15.5902,42240.5877
2008-12-26 10:20:00,36.77,36.77,36.66,36.67,54309.32703659977,15.5902,15.5902,15.5436,15.5478,54309.327
2008-12-26 10:25:00,36.68,36.68,36.6,36.64,62049.06204906205,15.5521,15.5521,15.5182,15.5351,62049.062
2008-12-26 10:30:00,36.64,36.67,36.61,36.64,52866.325593598325,15.5351,15.5478,15.5224,15.5351,52866.3256
2008-12-26 10:35:00,36.64,36.64,36.51,36.53,110717.56526301982,15.5351,15.5351,15.48,15.4885,110717.5653
2008-12-26 10:40:00,36.54,36.57,36.52,36.57,29122.3927587564,15.4927,15.5054,15.4842,15.5054,29122.3928
2008-12-26 10:45:00,36.57,36.68,36.57,36.68,61917.88009969828,15.5054,15.5521,15.5054,15.5521,61917.8801
2008-12-26 10:50:00,36.68,36.7,36.66,36.68,50636.23245441428,15.5521,15.5606,15.5436,15.5521,50636.2325
2008-12-26 10:55:00,36.68,36.82,36.67,36.8,104420.83169355895,15.5521,15.6114,15.5478,15.603,104420.8317
2008-12-26 11:00:00,36.8,36.85,36.75,36.85,128951.8562245835,15.603,15.6242,15.5818,15.6242,128951.8562
2008-12-26 11:05:00,36.86,36.89,36.82,36.83,85005.90318772137,15.6284,15.6411,15.6114,15.6157,85005.9032
2008-12-26 11:10:00,36.83,36.83,36.78,36.8,40928.76820149548,15.6157,15.6157,15.5945,15.603,40928.7682
2008-12-26 11:15:00,36.79,36.81,36.78,36.81,42765.31549258822,15.5987,15.6072,15.5945,15.6072,42765.3155
2008-12-26 11:20:00,36.82,36.87,36.8,36.81,100354.19126328218,15.6114,15.6326,15.603,15.6072,100354.1913
2008-12-26 11:25:00,36.83,36.83,36.8,36.82,32401.941492850587,15.6157,15.6157,15.603,15.6114,32401.9415
2008-12-26 11:30:00,36.82,36.85,36.74,36.83,132100.22300931392,15.6114,15.6242,15.5775,15.6157,132100.223
2008-12-26 11:35:00,36.83,36.92,36.82,36.89,94844.54939000394,15.6157,15.6538,15.6114,15.6411,94844.5494
2008-12-26 11:40:00,36.88,36.91,36.84,36.84,56277.05627705628,15.6369,15.6496,15.6199,15.6199,56277.0563
2008-12-26 11:45:00,36.84,36.85,36.82,36.82,55621.14653023744,15.6199,15.6242,15.6114,15.6114,55621.1465
2008-12-26 11:50:00,36.82,36.83,36.8,36.82,54571.6909353273,15.6114,15.6157,15.603,15.6114,54571.6909
2008-12-26 11:55:00,36.82,36.82,36.8,36.81,21513.83969565788,15.6114,15.6114,15.603,15.6072,21513.8397
2008-12-26 12:00:00,36.82,36.86,36.81,36.86,74904.89308671126,15.6114,15.6284,15.6072,15.6284,74904.8931
2008-12-26 12:05:00,36.86,36.92,36.85,36.85,93532.72989636626,15.6284,15.6538,15.6242,15.6242,93532.7299
2008-12-26 12:10:00,36.85,36.86,36.75,36.77,81463.99055489965,15.6242,15.6284,15.5818,15.5902,81463.9906
2008-12-26 12:15:00,36.77,36.83,36.75,36.8,35681.49022694477,15.5902,15.6157,15.5818,15.603,35681.4902
2008-12-26 12:20:00,36.8,36.86,36.8,36.83,51685.68804932442,15.603,15.6284,15.603,15.6157,51685.688
2008-12-26 12:25:00,36.83,36.86,36.8,36.8,55621.14653023744,15.6157,15.6284,15.603,15.603,55621.1465
2008-12-26 12:30:00,36.8,36.83,36.79,36.83,29909.484454939,15.603,15.6157,15.5987,15.6157,29909.4845
2008-12-26 12:35:00,36.83,36.87,36.8,36.84,63098.51764397219,15.6157,15.6326,15.603,15.6199,63098.5176
2008-12-26 12:40:00,36.83,36.86,36.82,36.83,52079.23389741572,15.6157,15.6284,15.6114,15.6157,52079.2339
2008-12-26 12:45:00,36.82,36.83,36.78,36.8,51948.05194805195,15.6114,15.6157,15.5945,15.603,51948.0519
2008-12-26 12:50:00,36.8,36.86,36.75,36.83,86186.54073199528,15.603,15.6284,15.5818,15.6157,86186.5407
2008-12-26 12:55:00,36.83,36.9,36.83,36.88,53128.68949232586,15.6157,15.6454,15.6157,15.6369,53128.6895
2008-12-26 13:00:00,36.88,36.88,36.83,36.86,58900.69526433163,15.6369,15.6369,15.6157,15.6284,58900.6953
2008-12-26 13:05:00,36.86,36.93,36.85,36.92,62311.42594778958,15.6284,15.6581,15.6242,15.6538,62311.4259
2008-12-26 13:10:00,36.92,37.01,36.9,36.99,76347.89452971272,15.6538,15.692,15.6454,15.6835,76347.8945
2008-12-26 13:15:00,36.99,37.03,36.94,36.96,70313.5248589794,15.6835,15.7005,15.6623,15.6708,70313.5249
2008-12-26 13:20:00,36.97,37.09,36.96,37.09,114521.84179456907,15.675,15.7259,15.6708,15.7259,114521.8418
2008-12-26 13:25:00,37.09,37.11,37.03,37.08,65197.42883379247,15.7259,15.7344,15.7005,15.7217,65197.4288
2008-12-26 13:30:00,37.08,37.17,37.07,37.08,93008.0020989112,15.7217,15.7598,15.7174,15.7217,93008.0021
2008-12-26 13:35:00,37.07,37.15,37.05,37.14,81726.35445362718,15.7174,15.7514,15.709,15.7471,81726.3545
2008-12-26 13:40:00,37.14,37.15,37.02,37.04,83825.26564344746,15.7471,15.7514,15.6962,15.7047,83825.2656
2008-12-26 13:45:00,37.03,37.07,36.98,36.99,59687.78696051423,15.7005,15.7174,15.6793,15.6835,59687.787
2008-12-26 13:50:00,36.99,37.05,36.94,37.04,59031.8772136954,15.6835,15.709,15.6623,15.7047,59031.8772
2008-12-26 13:55:00,37.04,37.05,37.02,37.02,49980.32270759544,15.7047,15.709,15.6962,15.6962,49980.3227
2008-12-26 14:00:00,37.02,37.02,36.89,36.89,48274.95736586646,15.6962,15.6962,15.6411,15.6411,48274.9574
2008-12-26 14:05:00,36.9,36.97,36.89,36.93,65984.52052997508,15.6454,15.675,15.6411,15.6581,65984.5205
2008-12-26 14:10:00,36.93,36.97,36.93,36.94,33057.85123966942,15.6581,15.675,15.6581,15.6623,33057.8512
2008-12-26 14:15:00,36.96,36.98,36.93,36.93,52341.59779614325,15.6708,15.6793,15.6581,15.6581,52341.5978
2008-12-26 14:20:00,36.93,37.03,36.92,37.0,86186.54073199528,15.6581,15.7005,15.6538,15.6878,86186.5407
2008-12-26 14:25:00,36.99,37.02,36.97,37.0,47881.41151777516,15.6835,15.6962,15.675,15.6878,47881.4115
2008-12-26 14:30:00,37.01,37.03,36.91,36.95,91040.27285845469,15.692,15.7005,15.6496,15.6666,91040.2729
2008-12-26 14:35:00,36.96,37.05,36.95,37.05,107569.1984782894,15.6708,15.709,15.6666,15.709,107569.1985
2008-12-26 14:40:00,37.07,37.1,36.96,36.97,83562.90174471993,15.7174,15.7302,15.6708,15.675,83562.9017
2008-12-26 14:45:00,36.96,36.98,36.87,36.88,48930.86711268529,15.6708,15.6793,15.6326,15.6369,48930.8671
2008-12-26 14:50:00,36.88,36.96,36.86,36.96,62967.33569460842,15.6369,15.6708,15.6284,15.6708,62967.3357
2008-12-26 14:55:00,36.97,37.02,36.96,36.99,59294.24111242293,15.675,15.6962,15.6708,15.6835,59294.2411
2008-12-26 15:00:00,36.98,36.99,36.92,36.96,47487.86566968385,15.6793,15.6835,15.6538,15.6708,47487.8657
2008-12-26 15:05:00,36.97,36.98,36.95,36.97,44864.2266824085,15.675,15.6793,15.6666,15.675,44864.2267
2008-12-26 15:10:00,36.97,37.06,36.96,36.99,58507.149416240325,15.675,15.7132,15.6708,15.6835,58507.1494
2008-12-26 15:15:00,36.99,37.08,36.97,37.03,82644.62809917355,15.6835,15.7217,15.675,15.7005,82644.6281
2008-12-26 15:20:00,37.03,37.1,37.03,37.08,63492.06349206349,15.7005,15.7302,15.7005,15.7217,63492.0635
2008-12-26 15:25:00,37.09,37.17,37.06,37.12,134330.31614849798,15.7259,15.7598,15.7132,15.7386,134330.3161
2008-12-26 15:30:00,37.12,37.12,37.01,37.04,96549.91473173292,15.7386,15.7386,15.692,15.7047,96549.9147
2008-12-26 15:35:00,37.04,37.11,37.01,37.09,101666.01075691984,15.7047,15.7344,15.692,15.7259,101666.0108
2008-12-26 15:40:00,37.08,37.12,37.02,37.11,141676.50531286895,15.7217,15.7386,15.6962,15.7344,141676.5053
2008-12-26 15:45:00,37.11,37.11,37.01,37.1,102584.28440246622,15.7344,15.7344,15.692,15.7302,102584.2844
2008-12-26 15:50:00,37.09,37.15,37.08,37.14,204775.0229568412,15.7259,15.7514,15.7217,15.7471,204775.023
2008-12-26 15:55:00,37.13,37.14,36.93,37.0,352879.4437885347,15.7429,15.7471,15.6581,15.6878,352879.4438
2008-12-29 09:30:00,37.74,38.11,37.7,37.98,735012.4622851895,16.0015,16.1584,15.9846,16.1033,735012.4623
2008-12-29 09:35:00,37.98,38.01,37.84,37.92,115964.84323757052,16.1033,16.116,16.0439,16.0778,115964.8432
2008-12-29 09:40:00,37.94,37.95,37.79,37.89,102846.64830119377,16.0863,16.0906,16.0227,16.0651,102846.6483
2008-12-29 09:45:00,37.87,37.92,37.83,37.86,102321.92050373869,16.0566,16.0778,16.0397,16.0524,102321.9205
2008-12-29 09:50:00,37.86,37.86,37.57,37.57,130788.40351567624,16.0524,16.0524,15.9294,15.9294,130788.4035
2008-12-29 09:55:00,37.59,37.67,37.54,37.65,187590.1875901876,15.9379,15.9718,15.9167,15.9634,187590.1876
2008-12-29 10:00:00,37.66,37.83,37.57,37.76,139052.8663255936,15.9676,16.0397,15.9294,16.01,139052.8663
2008-12-29 10:05:00,37.76,37.83,37.74,37.83,102453.10245310246,16.01,16.0397,16.0015,16.0397,102453.1025
2008-12-29 10:10:00,37.83,37.83,37.74,37.78,120162.66561721108,16.0397,16.0397,16.0015,16.0185,120162.6656
2008-12-29 10:15:00,37.78,37.78,37.59,37.6,124491.6699462154,16.0185,16.0185,15.9379,15.9422,124491.6699
2008-12-29 10:20:00,37.59,37.7,37.51,37.61,151515.15151515152,15.9379,15.9846,15.904,15.9464,151515.1515
2008-12-29 10:25:00,37.6,37.61,37.44,37.44,162272.07136298047,15.9422,15.9464,15.8743,15.8743,162272.0714
2008-12-29 10:30:00,37.44,37.49,37.38,37.48,177620.35943854126,15.8743,15.8955,15.8489,15.8913,177620.3594
2008-12-29 10:35:00,37.49,37.57,37.48,37.49,98386.46202282568,15.8955,15.9294,15.8913,15.8955,98386.462
2008-12-29 10:40:00,37.5,37.52,37.38,37.39,131706.6771612226,15.8998,15.9082,15.8489,15.8531,131706.6772
2008-12-29 10:45:00,37.39,37.41,37.38,37.38,75036.07503607504,15.8531,15.8616,15.8489,15.8489,75036.075
2008-12-29 10:50:00,37.38,37.38,37.29,37.32,135510.95369277187,15.8489,15.8489,15.8107,15.8234,135510.9537
2008-12-29 10:55:00,37.32,37.33,37.18,37.18,147186.1471861472,15.8234,15.8277,15.7641,15.7641,147186.1472
2008-12-29 11:00:00,37.18,37.25,37.16,37.24,115702.47933884298,15.7641,15.7938,15.7556,15.7895,115702.4793
2008-12-29 11:05:00,37.24,37.34,37.22,37.28,88678.99776990687,15.7895,15.8319,15.781,15.8065,88678.9978
2008-12-29 11:10:00,37.26,37.33,37.25,37.29,114259.47789584154,15.798,15.8277,15.7938,15.8107,114259.4779
2008-12-29 11:15:00,37.28,37.36,37.21,37.24,120556.21146530236,15.8065,15.8404,15.7768,15.7895,120556.2115
2008-12-29 11:20:00,37.24,37.36,37.24,37.35,77922.07792207792,15.7895,15.8404,15.7895,15.8362,77922.0779
2008-12-29 11:25:00,37.35,37.37,37.31,37.35,92614.45625081989,15.8362,15.8446,15.8192,15.8362,92614.4563
2008-12-29 11:30:00,37.35,37.37,37.28,37.35,122523.9407057589,15.8362,15.8446,15.8065,15.8362,122523.9407
2008-12-29 11:35:00,37.35,37.38,37.32,37.35,83300.5378459924,15.8362,15.8489,15.8234,15.8362,83300.5378
2008-12-29 11:40:00,37.34,37.38,37.32,37.35,113734.75009838646,15.8319,15.8489,15.8234,15.8362,113734.7501
2008-12-29 11:45:00,37.35,37.35,37.18,37.18,111898.20280729372,15.8362,15.8362,15.7641,15.7641,111898.2028
2008-12-29 11:50:00,37.2,37.26,37.18,37.22,136822.77318640955,15.7726,15.798,15.7641,15.781,136822.7732
2008-12-29 11:55:00,37.22,37.33,37.16,37.32,158205.43093270366,15.781,15.8277,15.7556,15.8234,158205.4309
2008-12-29 12:00:00,37.32,37.38,37.31,37.36,145611.963793782,15.8234,15.8489,15.8192,15.8404,145611.9638
2008-12-29 12:05:00,37.36,37.42,37.32,37.39,91433.81870654598,15.8404,15.8658,15.8234,15.8531,91433.8187
2008-12-29 12:10:00,37.4,37.4,37.32,37.35,66640.43027679392,15.8574,15.8574,15.8234,15.8362,66640.4303
2008-12-29 12:15:00,37.35,37.35,37.26,37.28,80020.9891118982,15.8362,15.8362,15.798,15.8065,80020.9891
2008-12-29 12:20:00,37.28,37.29,37.23,37.23,57326.51187196642,15.8065,15.8107,15.7853,15.7853,57326.5119
2008-12-29 12:25:00,37.23,37.25,37.13,37.17,113078.84035156763,15.7853,15.7938,15.7429,15.7598,113078.8404
2008-12-29 12:30:00,37.18,37.2,37.05,37.07,177882.7233372688,15.7641,15.7726,15.709,15.7174,177882.7233
2008-12-29 12:35:00,37.06,37.11,37.06,37.09,71494.16240325331,15.7132,15.7344,15.7132,15.7259,71494.1624
2008-12-29 12:40:00,37.09,37.11,37.05,37.09,84481.1753902663,15.7259,15.7344,15.709,15.7259,84481.1754
2008-12-29 12:45:00,37.08,37.12,37.08,37.12,79233.8974157156,15.7217,15.7386,15.7217,15.7386,79233.8974
2008-12-29 12:50:00,37.12,37.12,36.99,37.11,389348.0257116621,15.7386,15.7386,15.6835,15.7344,389348.0257
2008-12-29 12:55:00,37.1,37.11,36.98,36.98,82251.08225108225,15.7302,15.7344,15.6793,15.6793,82251.0823
2008-12-29 13:00:00,36.98,37.02,36.87,36.96,125934.67138921683,15.6793,15.6962,15.6326,15.6708,125934.6714
2008-12-29 13:05:00,36.96,37.0,36.96,36.96,128427.12842712844,15.6708,15.6878,15.6708,15.6708,128427.1284
2008-12-29 13:10:00,36.96,36.99,36.89,36.98,117670.20857929948,15.6708,15.6835,15.6411,15.6793,117670.2086
2008-12-29 13:15:00,36.97,36.98,36.9,36.93,85530.63098517644,15.675,15.6793,15.6454,15.6581,85530.631
2008-12-29 13:20:00,36.91,36.96,36.9,36.92,48406.13931523023,15.6496,15.6708,15.6454,15.6538,48406.1393
2008-12-29 13:25:00,36.93,36.94,36.88,36.94,78709.16961826052,15.6581,15.6623,15.6369,15.6623,78709.1696
2008-12-29 13:30:00,36.94,37.01,36.93,36.99,70051.16096025187,15.6623,15.692,15.6581,15.6835,70051.161
2008-12-29 13:35:00,37.01,37.02,36.96,37.02,63098.51764397219,15.692,15.6962,15.6708,15.6962,63098.5176
2008-12-29 13:40:00,37.02,37.15,37.02,37.14,99698.28151646334,15.6962,15.7514,15.6962,15.7471,99698.2815
2008-12-29 13:45:00,37.14,37.17,37.07,37.15,167912.89518562247,15.7471,15.7598,15.7174,15.7514,167912.8952
2008-12-29 13:50:00,37.15,37.16,37.06,37.08,161878.52551488916,15.7514,15.7556,15.7132,15.7217,161878.5255
2008-12-29 13:55:00,37.09,37.18,37.09,37.13,296340.02361275087,15.7259,15.7641,15.7259,15.7429,296340.0236
2008-12-29 14:00:00,37.12,37.14,37.01,37.04,115046.56959202414,15.7386,15.7471,15.692,15.7047,115046.5696
2008-12-29 14:05:00,37.05,37.06,36.86,36.89,364029.90948445495,15.709,15.7132,15.6284,15.6411,364029.9095
2008-12-29 14:10:00,36.89,36.94,36.83,36.93,112554.11255411257,15.6411,15.6623,15.6157,15.6581,112554.1126
2008-12-29 14:15:00,36.93,37.02,36.9,36.99,114521.84179456907,15.6581,15.6962,15.6454,15.6835,114521.8418
2008-12-29 14:20:00,37.01,37.14,37.01,37.1,129607.76597140236,15.692,15.7471,15.692,15.7302,129607.766
2008-12-29 14:25:00,37.09,37.24,37.04,37.22,148760.3305785124,15.7259,15.7895,15.7047,15.781,148760.3306
2008-12-29 14:30:00,37.22,37.24,37.14,37.22,73199.52774498229,15.781,15.7895,15.7471,15.781,73199.5277
2008-12-29 14:35:00,37.22,37.24,37.12,37.15,116620.75298438936,15.781,15.7895,15.7386,15.7514,116620.753
2008-12-29 14:40:00,37.15,37.28,37.14,37.26,78184.44182080546,15.7514,15.8065,15.7471,15.798,78184.4418
2008-12-29 14:45:00,37.26,37.28,37.23,37.24,89334.9075167257,15.798,15.8065,15.7853,15.7895,89334.9075
2008-12-29 14:50:00,37.23,37.28,37.21,37.27,65590.97468188377,15.7853,15.8065,15.7768,15.8022,65590.9747
2008-12-29 14:55:00,37.28,37.34,37.25,37.3,182080.54571690937,15.8065,15.8319,15.7938,15.815,182080.5457
2008-12-29 15:00:00,37.3,37.34,37.28,37.29,136298.0453889545,15.815,15.8319,15.8065,15.8107,136298.0454
2008-12-29 15:05:00,37.29,37.45,37.29,37.43,242686.60632297,15.8107,15.8786,15.8107,15.8701,242686.6063
2008-12-29 15:10:00,37.43,37.48,37.38,37.47,155450.60999606454,15.8701,15.8913,15.8489,15.887,155450.61
2008-12-29 15:15:00,37.48,37.51,37.37,37.38,188246.09733700645,15.8913,15.904,15.8446,15.8489,188246.0973
2008-12-29 15:20:00,37.4,37.54,37.37,37.44,218811.49153876427,15.8574,15.9167,15.8446,15.8743,218811.4915
2008-12-29 15:25:00,37.43,37.44,37.34,37.34,180506.3623245441,15.8701,15.8743,15.8319,15.8319,180506.3623
2008-12-29 15:30:00,37.34,37.39,37.28,37.31,165158.07424898335,15.8319,15.8531,15.8065,15.8192,165158.0742
2008-12-29 15:35:00,37.31,37.33,37.12,37.22,263544.536271809,15.8192,15.8277,15.7386,15.781,263544.5363
2008-12-29 15:40:00,37.22,37.43,37.21,37.39,253705.89006952645,15.781,15.8701,15.7768,15.8531,253705.8901
2008-12-29 15:45:00,37.38,37.41,37.34,37.37,170274.1702741703,15.8489,15.8616,15.8319,15.8446,170274.1703
2008-12-29 15:50:00,37.38,37.41,37.25,37.31,269972.4517906336,15.8489,15.8616,15.7938,15.8192,269972.4518
2008-12-29 15:55:00,37.3,37.35,37.25,37.35,442214.3513052605,15.815,15.8362,15.7938,15.8362,442214.3513
2008-12-30 09:30:00,37.45,37.61,37.39,37.41,309851.76439721894,15.8786,15.9464,15.8531,15.8616,309851.7644
2008-12-30 09:35:00,37.43,37.44,37.2,37.26,238619.9658926932,15.8701,15.8743,15.7726,15.798,238619.9659
2008-12-30 09:40:00,37.26,37.43,37.24,37.38,142070.05116096025,15.798,15.8701,15.7895,15.8489,142070.0512
2008-12-30 09:45:00,37.4,37.47,37.35,37.41,104945.55949101404,15.8574,15.887,15.8362,15.8616,104945.5595
2008-12-30 09:50:00,37.41,37.54,37.38,37.52,180506.3623245441,15.8616,15.9167,15.8489,15.9082,180506.3623
2008-12-30 09:55:00,37.52,37.58,37.51,37.57,178145.08723599633,15.9082,15.9337,15.904,15.9294,178145.0872
2008-12-30 10:00:00,37.56,37.72,37.43,37.66,239407.0575888758,15.9252,15.993,15.8701,15.9676,239407.0576
2008-12-30 10:05:00,37.65,37.7,37.53,37.6,158467.7948314312,15.9634,15.9846,15.9125,15.9422,158467.7948
2008-12-30 10:10:00,37.6,37.6,37.44,37.48,122130.3948576676,15.9422,15.9422,15.8743,15.8913,122130.3949
2008-12-30 10:15:00,37.49,37.62,37.46,37.48,113734.75009838646,15.8955,15.9506,15.8828,15.8913,113734.7501
2008-12-30 10:20:00,37.49,37.79,37.47,37.78,204119.1132100223,15.8955,16.0227,15.887,16.0185,204119.1132
2008-12-30 10:25:00,37.78,37.83,37.73,37.76,150728.0598189689,16.0185,16.0397,15.9973,16.01,150728.0598
2008-12-30 10:30:00,37.76,37.88,37.76,37.78,168699.98688180506,16.01,16.0609,16.01,16.0185,168699.9869
2008-12-30 10:35:00,37.78,37.78,37.67,37.72,174603.17460317462,16.0185,16.0185,15.9718,15.993,174603.1746
2008-12-30 10:40:00,37.7,37.8,37.7,37.76,74117.80139052866,15.9846,16.027,15.9846,16.01,74117.8014
2008-12-30 10:45:00,37.76,37.84,37.7,37.83,79365.07936507936,16.01,16.0439,15.9846,16.0397,79365.0794
2008-12-30 10:50:00,37.83,37.88,37.81,37.84,91302.63675718222,16.0397,16.0609,16.0312,16.0439,91302.6368
2008-12-30 10:55:00,37.83,37.85,37.67,37.67,96287.5508330054,16.0397,16.0482,15.9718,15.9718,96287.5508
2008-12-30 11:00:00,37.69,37.73,37.65,37.71,63098.51764397219,15.9803,15.9973,15.9634,15.9888,63098.5176
2008-12-30 11:05:00,37.73,37.76,37.68,37.71,53391.05339105339,15.9973,16.01,15.9761,15.9888,53391.0534
2008-12-30 11:10:00,37.71,37.73,37.64,37.72,70575.88875770694,15.9888,15.9973,15.9591,15.993,70575.8888
2008-12-30 11:15:00,37.71,37.73,37.67,37.69,57851.23966942149,15.9888,15.9973,15.9718,15.9803,57851.2397
2008-12-30 11:20:00,37.69,37.75,37.67,37.75,86711.26852945035,15.9803,16.0058,15.9718,16.0058,86711.2685
2008-12-30 11:25:00,37.75,37.86,37.71,37.86,97468.1883772793,16.0058,16.0524,15.9888,16.0524,97468.1884
2008-12-30 11:30:00,37.86,37.91,37.84,37.9,78577.98766889676,16.0524,16.0736,16.0439,16.0694,78577.9877
2008-12-30 11:35:00,37.89,37.92,37.83,37.92,123048.66850321396,16.0651,16.0778,16.0397,16.0778,123048.6685
2008-12-30 11:40:00,37.92,38.04,37.9,38.02,109930.4735668372,16.0778,16.1287,16.0694,16.1202,109930.4736
2008-12-30 11:45:00,38.04,38.08,37.98,38.05,119637.937819756,16.1287,16.1457,16.1033,16.133,119637.9378
2008-12-30 11:50:00,38.05,38.11,38.02,38.08,90515.5450609996,16.133,16.1584,16.1202,16.1457,90515.5451
2008-12-30 11:55:00,38.08,38.1,38.02,38.04,74511.34723861997,16.1457,16.1542,16.1202,16.1287,74511.3472
2008-12-30 12:00:00,38.05,38.12,38.03,38.08,62049.06204906205,16.133,16.1626,16.1245,16.1457,62049.062
2008-12-30 12:05:00,38.08,38.1,38.04,38.04,75429.62088416635,16.1457,16.1542,16.1287,16.1287,75429.6209
2008-12-30 12:10:00,38.05,38.11,38.03,38.1,111898.20280729372,16.133,16.1584,16.1245,16.1542,111898.2028
2008-12-30 12:15:00,38.09,38.22,38.09,38.21,208710.48143775412,16.1499,16.205,16.1499,16.2008,208710.4814
2008-12-30 12:20:00,38.21,38.21,38.15,38.18,79102.71546635183,16.2008,16.2008,16.1754,16.1881,79102.7155
2008-12-30 12:25:00,38.18,38.3,38.18,38.28,116751.93493375312,16.1881,16.239,16.1881,16.2305,116751.9349
2008-12-30 12:30:00,38.28,38.3,38.21,38.25,128820.67427521972,16.2305,16.239,16.2008,16.2178,128820.6743
2008-12-30 12:35:00,38.24,38.29,38.22,38.23,83169.35589662862,16.2135,16.2347,16.205,16.2093,83169.3559
2008-12-30 12:40:00,38.22,38.28,38.13,38.27,134461.49809786174,16.205,16.2305,16.1669,16.2262,134461.4981
2008-12-30 12:45:00,38.26,38.35,38.15,38.24,135510.95369277187,16.222,16.2602,16.1754,16.2135,135510.9537
2008-12-30 12:50:00,38.24,38.39,38.21,38.39,99698.28151646334,16.2135,16.2771,16.2008,16.2771,99698.2815
2008-12-30 12:55:00,38.39,38.41,38.34,38.4,109012.19992129084,16.2771,16.2856,16.2559,16.2814,109012.1999
2008-12-30 13:00:00,38.4,38.47,38.4,38.44,98911.18982028074,16.2814,16.311,16.2814,16.2983,98911.1898
2008-12-30 13:05:00,38.44,38.45,38.37,38.44,112160.56670602126,16.2983,16.3026,16.2686,16.2983,112160.5667
2008-12-30 13:10:00,38.44,38.49,38.41,38.45,140364.68581923126,16.2983,16.3195,16.2856,16.3026,140364.6858
2008-12-30 13:15:00,38.41,38.43,38.28,38.31,119375.57392102848,16.2856,16.2941,16.2305,16.2432,119375.5739
2008-12-30 13:20:00,38.29,38.42,38.28,38.42,110717.56526301982,16.2347,16.2898,16.2305,16.2898,110717.5653
2008-12-30 13:25:00,38.4,38.5,38.4,38.47,102321.92050373869,16.2814,16.3238,16.2814,16.311,102321.9205
2008-12-30 13:30:00,38.47,38.47,38.38,38.39,63623.24544142727,16.311,16.311,16.2729,16.2771,63623.2454
2008-12-30 13:35:00,38.39,38.41,38.34,38.34,114784.2056932966,16.2771,16.2856,16.2559,16.2559,114784.2057
2008-12-30 13:40:00,38.34,38.37,38.29,38.34,87498.36022563296,16.2559,16.2686,16.2347,16.2559,87498.3602
2008-12-30 13:45:00,38.34,38.5,38.34,38.5,86448.90463072281,16.2559,16.3238,16.2559,16.3238,86448.9046
2008-12-30 13:50:00,38.5,38.53,38.44,38.48,121212.12121212122,16.3238,16.3365,16.2983,16.3153,121212.1212
2008-12-30 13:55:00,38.48,38.49,38.4,38.41,77266.16817525908,16.3153,16.3195,16.2814,16.2856,77266.1682
2008-12-30 14:00:00,38.42,38.48,38.36,38.44,137872.2287813197,16.2898,16.3153,16.2644,16.2983,137872.2288
2008-12-30 14:05:00,38.44,38.54,38.42,38.52,149285.05837596746,16.2983,16.3407,16.2898,16.3322,149285.0584
2008-12-30 14:10:00,38.52,38.56,38.39,38.54,123179.85045257772,16.3322,16.3492,16.2771,16.3407,123179.8505
2008-12-30 14:15:00,38.56,38.75,38.54,38.68,249114.52184179457,16.3492,16.4297,16.3407,16.4001,249114.5218
2008-12-30 14:20:00,38.68,38.74,38.67,38.72,99567.09956709958,16.4001,16.4255,16.3958,16.417,99567.0996
2008-12-30 14:25:00,38.72,38.73,38.61,38.69,153482.88075560803,16.417,16.4213,16.3704,16.4043,153482.8808
2008-12-30 14:30:00,38.69,38.75,38.69,38.72,99567.09956709958,16.4043,16.4297,16.4043,16.417,99567.0996
2008-12-30 14:35:00,38.72,38.82,38.71,38.75,103764.92194674013,16.417,16.4594,16.4128,16.4297,103764.9219
2008-12-30 14:40:00,38.75,38.76,38.67,38.72,122392.75875639512,16.4297,16.434,16.3958,16.417,122392.7588
2008-12-30 14:45:00,38.72,38.73,38.64,38.68,97205.82447855176,16.417,16.4213,16.3831,16.4001,97205.8245
2008-12-30 14:50:00,38.68,38.71,38.6,38.69,107569.1984782894,16.4001,16.4128,16.3661,16.4043,107569.1985
2008-12-30 14:55:00,38.69,38.74,38.65,38.68,135117.40784468057,16.4043,16.4255,16.3873,16.4001,135117.4078
2008-12-30 15:00:00,38.69,38.76,38.68,38.69,188770.8251344615,16.4043,16.434,16.4001,16.4043,188770.8251
2008-12-30 15:05:00,38.69,38.71,38.57,38.59,169749.44247671522,16.4043,16.4128,16.3534,16.3619,169749.4425
2008-12-30 15:10:00,38.6,38.61,38.5,38.56,113210.0223009314,16.3661,16.3704,16.3238,16.3492,113210.0223
2008-12-30 15:15:00,38.56,38.69,38.56,38.67,118719.66417420964,16.3492,16.4043,16.3492,16.3958,118719.6642
2008-12-30 15:20:00,38.67,38.71,38.63,38.63,121999.21290830382,16.3958,16.4128,16.3789,16.3789,121999.2129
2008-12-30 15:25:00,38.63,38.69,38.63,38.68,211858.84822248452,16.3789,16.4043,16.3789,16.4001,211858.8482
2008-12-30 15:30:00,38.67,38.73,38.67,38.71,175914.9940968123,16.3958,16.4213,16.3958,16.4128,175914.9941
2008-12-30 15:35:00,38.71,38.92,38.69,38.91,260133.80558835104,16.4128,16.5018,16.4043,16.4976,260133.8056
2008-12-30 15:40:00,38.92,39.0,38.89,38.99,333858.0611307884,16.5018,16.5357,16.4891,16.5315,333858.0611
2008-12-30 15:45:00,38.99,39.05,38.95,38.98,329529.0568017841,16.5315,16.5569,16.5145,16.5273,329529.0568
2008-12-30 15:50:00,38.98,39.14,38.97,39.12,453889.5447986357,16.5273,16.5951,16.523,16.5866,453889.5448
2008-12-30 15:55:00,39.12,39.3,39.11,39.22,809130.2636757182,16.5866,16.6629,16.5824,16.629,809130.2637
2008-12-31 09:30:00,38.98,39.01,38.76,38.91,259215.5319428047,16.5273,16.54,16.434,16.4976,259215.5319
2008-12-31 09:35:00,38.92,39.01,38.91,38.98,164239.80060343698,16.5018,16.54,16.4976,16.5273,164239.8006
2008-12-31 09:40:00,38.98,39.03,38.96,38.98,110717.56526301982,16.5273,16.5485,16.5188,16.5273,110717.5653
2008-12-31 09:45:00,38.98,39.02,38.89,38.96,130001.31181949364,16.5273,16.5442,16.4891,16.5188,130001.3118
2008-12-31 09:50:00,38.95,38.97,38.9,38.95,93139.18404827495,16.5145,16.523,16.4933,16.5145,93139.184
2008-12-31 09:55:00,38.93,39.04,38.92,39.02,120818.57536402992,16.5061,16.5527,16.5018,16.5442,120818.5754
2008-12-31 10:00:00,39.02,39.11,39.01,39.09,134199.1341991342,16.5442,16.5824,16.54,16.5739,134199.1342
2008-12-31 10:05:00,39.08,39.18,39.02,39.17,121868.03095894006,16.5697,16.6121,16.5442,16.6078,121868.031
2008-12-31 10:10:00,39.16,39.17,39.09,39.1,86973.63242817788,16.6036,16.6078,16.5739,16.5781,86973.6324
2008-12-31 10:15:00,39.1,39.33,39.1,39.33,157549.52118588483,16.5781,16.6757,16.5781,16.6757,157549.5212
2008-12-31 10:20:00,39.33,39.48,39.31,39.42,146661.41938869213,16.6757,16.7393,16.6672,16.7138,146661.4194
2008-12-31 10:25:00,39.42,39.56,39.4,39.55,136035.68149022694,16.7138,16.7732,16.7053,16.7689,136035.6815
2008-12-31 10:30:00,39.55,39.63,39.53,39.54,125016.39774367047,16.7689,16.8029,16.7605,16.7647,125016.3977
2008-12-31 10:35:00,39.55,39.55,39.39,39.46,276269.1853600945,16.7689,16.7689,16.7011,16.7308,276269.1854
2008-12-31 10:40:00,39.47,39.57,39.44,39.5,147448.5110848747,16.735,16.7774,16.7223,16.7477,147448.5111
2008-12-31 10:45:00,39.51,39.62,39.45,39.53,143119.5067558704,16.752,16.7986,16.7265,16.7605,143119.5068
2008-12-31 10:50:00,39.53,39.54,39.41,39.49,84218.81149153877,16.7605,16.7647,16.7096,16.7435,84218.8115
2008-12-31 10:55:00,39.47,39.6,39.46,39.49,91171.45480781845,16.735,16.7901,16.7308,16.7435,91171.4548
2008-12-31 11:00:00,39.49,39.52,39.46,39.47,58900.69526433163,16.7435,16.7562,16.7308,16.735,58900.6953
2008-12-31 11:05:00,39.49,39.52,39.41,39.43,93663.91184573004,16.7435,16.7562,16.7096,16.7181,93663.9118
2008-12-31 11:10:00,39.43,39.45,39.39,39.39,64803.88298570117,16.7181,16.7265,16.7011,16.7011,64803.883
2008-12-31 11:15:00,39.38,39.43,39.37,39.37,68870.52341597796,16.6969,16.7181,16.6926,16.6926,68870.5234
2008-12-31 11:20:00,39.37,39.48,39.33,39.48,99567.09956709958,16.6926,16.7393,16.6757,16.7393,99567.0996
2008-12-31 11:25:00,39.45,39.48,39.33,39.36,71494.16240325331,16.7265,16.7393,16.6757,16.6884,71494.1624
2008-12-31 11:30:00,39.36,39.38,39.29,39.3,123311.0324019415,16.6884,16.6969,16.6587,16.6629,123311.0324
2008-12-31 11:35:00,39.3,39.33,39.21,39.22,86317.72268135905,16.6629,16.6757,16.6248,16.629,86317.7227
2008-12-31 11:40:00,39.22,39.24,39.08,39.12,149285.05837596746,16.629,16.6375,16.5697,16.5866,149285.0584
2008-12-31 11:45:00,39.13,39.22,39.08,39.15,127377.67283221828,16.5909,16.629,16.5697,16.5993,127377.6728
2008-12-31 11:50:00,39.15,39.17,38.99,39.01,140233.5038698675,16.5993,16.6078,16.5315,16.54,140233.5039
2008-12-31 11:55:00,39.02,39.14,38.97,39.1,73986.6194411649,16.5442,16.5951,16.523,16.5781,73986.6194
2008-12-31 12:00:00,39.08,39.11,39.04,39.07,95500.45913682276,16.5697,16.5824,16.5527,16.5654,95500.4591
2008-12-31 12:05:00,39.06,39.15,39.01,39.1,126721.76308539943,16.5612,16.5993,16.54,16.5781,126721.7631
2008-12-31 12:10:00,39.11,39.18,39.08,39.14,112160.56670602126,16.5824,16.6121,16.5697,16.5951,112160.5667
2008-12-31 12:15:00,39.14,39.16,39.08,39.1,114784.2056932966,16.5951,16.6036,16.5697,16.5781,114784.2057
2008-12-31 12:20:00,39.08,39.14,39.05,39.11,92745.63820018366,16.5697,16.5951,16.5569,16.5824,92745.6382
2008-12-31 12:25:00,39.14,39.24,39.11,39.24,64410.337137609866,16.5951,16.6375,16.5824,16.6375,64410.3371
2008-12-31 12:30:00,39.25,39.26,39.14,39.18,67558.70392234028,16.6417,16.646,16.5951,16.6121,67558.7039
2008-12-31 12:35:00,39.17,39.25,39.17,39.22,67427.52197297652,16.6078,16.6417,16.6078,16.629,67427.522
2008-12-31 12:40:00,39.22,39.38,39.2,39.37,156500.0655909747,16.629,16.6969,16.6205,16.6926,156500.0656
2008-12-31 12:45:00,39.38,39.48,39.33,39.46,131837.85911058637,16.6969,16.7393,16.6757,16.7308,131837.8591
2008-12-31 12:50:00,39.46,39.59,39.45,39.56,189820.28072937165,16.7308,16.7859,16.7265,16.7732,189820.2807
2008-12-31 12:55:00,39.56,39.56,39.45,39.49,62967.33569460842,16.7732,16.7732,16.7265,16.7435,62967.3357
2008-12-31 13:00:00,39.49,39.52,39.46,39.48,49586.77685950413,16.7435,16.7562,16.7308,16.7393,49586.7769
2008-12-31 13:05:00,39.48,39.55,39.45,39.46,69132.8873147055,16.7393,16.7689,16.7265,16.7308,69132.8873
2008-12-31 13:10:00,39.46,39.47,39.37,39.37,94713.36744064016,16.7308,16.735,16.6926,16.6926,94713.3674
2008-12-31 13:15:00,39.37,39.38,39.31,39.37,59950.15085924177,16.6926,16.6969,16.6672,16.6926,59950.1509
2008-12-31 13:20:00,39.37,39.41,39.28,39.28,80414.53495998951,16.6926,16.7096,16.6545,16.6545,80414.535
2008-12-31 13:25:00,39.3,39.37,39.27,39.29,73330.70969434606,16.6629,16.6926,16.6502,16.6587,73330.7097
2008-12-31 13:30:00,39.28,39.4,39.27,39.38,60737.242555424375,16.6545,16.7053,16.6502,16.6969,60737.2426
2008-12-31 13:35:00,39.38,39.47,39.35,39.44,87760.7241243605,16.6969,16.735,16.6841,16.7223,87760.7241
2008-12-31 13:40:00,39.43,39.55,39.4,39.54,97861.7342253706,16.7181,16.7689,16.7053,16.7647,97861.7342
2008-12-31 13:45:00,39.54,39.55,39.43,39.46,88023.08802308803,16.7647,16.7689,16.7181,16.7308,88023.088
2008-12-31 13:50:00,39.46,39.56,39.42,39.42,108881.01797192708,16.7308,16.7732,16.7138,16.7138,108881.018
2008-12-31 13:55:00,39.42,39.7,39.4,39.7,144431.32624950807,16.7138,16.8325,16.7053,16.8325,144431.3262
2008-12-31 14:00:00,39.69,39.93,39.69,39.9,248720.9759937033,16.8283,16.9301,16.8283,16.9173,248720.976
2008-12-31 14:05:00,39.88,40.0,39.73,39.76,262626.2626262626,16.9089,16.9597,16.8453,16.858,262626.2626
2008-12-31 14:10:00,39.75,39.81,39.71,39.75,118194.93637675456,16.8537,16.8792,16.8368,16.8537,118194.9364
2008-12-31 14:15:00,39.77,39.81,39.72,39.77,136822.77318640955,16.8622,16.8792,16.841,16.8622,136822.7732
2008-12-31 14:20:00,39.78,39.86,39.77,39.84,125672.30749048931,16.8665,16.9004,16.8622,16.8919,125672.3075
2008-12-31 14:25:00,39.84,39.95,39.84,39.91,163190.34500852684,16.8919,16.9385,16.8919,16.9216,163190.345
2008-12-31 14:30:00,39.93,39.98,39.88,39.94,129345.4020726748,16.9301,16.9513,16.9089,16.9343,129345.4021
2008-12-31 14:35:00,39.94,39.95,39.7,39.81,196117.01429883248,16.9343,16.9385,16.8325,16.8792,196117.0143
2008-12-31 14:40:00,39.8,39.86,39.76,39.76,121343.303161485,16.8749,16.9004,16.858,16.858,121343.3032
2008-12-31 14:45:00,39.76,39.81,39.73,39.81,93663.91184573004,16.858,16.8792,16.8453,16.8792,93663.9118
2008-12-31 14:50:00,39.81,39.81,39.72,39.79,76610.25842844025,16.8792,16.8792,16.841,16.8707,76610.2584
2008-12-31 14:55:00,39.81,39.93,39.79,39.89,104683.1955922865,16.8792,16.9301,16.8707,16.9131,104683.1956
2008-12-31 15:00:00,39.88,39.95,39.86,39.91,117801.39052866328,16.9089,16.9385,16.9004,16.9216,117801.3905
2008-12-31 15:05:00,39.91,39.92,39.75,39.8,131050.7674144038,16.9216,16.9258,16.8537,16.8749,131050.7674
2008-12-31 15:10:00,39.78,39.85,39.72,39.73,158598.97678079497,16.8665,16.8961,16.841,16.8453,158598.9768
2008-12-31 15:15:00,39.73,39.86,39.72,39.81,107962.74432638068,16.8453,16.9004,16.841,16.8792,107962.7443
2008-12-31 15:20:00,39.83,39.89,39.77,39.83,113472.38619965893,16.8877,16.9131,16.8622,16.8877,113472.3862
2008-12-31 15:25:00,39.82,39.85,39.72,39.84,131575.49521185886,16.8834,16.8961,16.841,16.8919,131575.4952
2008-12-31 15:30:00,39.83,39.9,39.74,39.89,162796.79916043553,16.8877,16.9173,16.8495,16.9131,162796.7992
2008-12-31 15:35:00,39.89,39.97,39.86,39.93,232979.1420700512,16.9131,16.947,16.9004,16.9301,232979.1421
2008-12-31 15:40:00,39.92,39.94,39.65,39.65,356158.9925226289,16.9258,16.9343,16.8113,16.8113,356158.9925
2008-12-31 15:45:00,39.65,39.68,39.4,39.56,370982.5528007346,16.8113,16.8241,16.7053,16.7732,370982.5528
2008-12-31 15:50:00,39.57,39.61,39.44,39.54,522497.7043158861,16.7774,16.7944,16.7223,16.7647,522497.7043
2008-12-31 15:55:00,39.54,39.71,39.49,39.59,775547.6846385938,16.7647,16.8368,16.7435,16.7859,775547.6846
2009-01-02 09:30:00,39.62,39.86,39.51,39.84,280860.5535878263,16.7986,16.9004,16.752,16.8919,280860.5536
2009-01-02 09:35:00,39.84,39.97,39.84,39.88,153220.5168568805,16.8919,16.947,16.8919,16.9089,153220.5169
2009-01-02 09:40:00,39.91,39.99,39.73,39.83,149285.05837596746,16.9216,16.9555,16.8453,16.8877,149285.0584
2009-01-02 09:45:00,39.81,39.86,39.72,39.77,96549.91473173292,16.8792,16.9004,16.841,16.8622,96549.9147
2009-01-02 09:50:00,39.74,39.82,39.6,39.6,162403.25331234423,16.8495,16.8834,16.7901,16.7901,162403.2533
2009-01-02 09:55:00,39.62,39.87,39.58,39.86,203332.0215138397,16.7986,16.9046,16.7817,16.9004,203332.0215
2009-01-02 10:00:00,39.85,39.94,39.73,39.78,231273.77672832212,16.8961,16.9343,16.8453,16.8665,231273.7767
2009-01-02 10:05:00,39.76,39.91,39.65,39.89,137347.50098386462,16.858,16.9216,16.8113,16.9131,137347.501
2009-01-02 10:10:00,39.89,40.2,39.88,40.12,193755.73921028464,16.9131,17.0445,16.9089,17.0106,193755.7392
2009-01-02 10:15:00,40.1,40.14,39.95,40.09,140495.86776859505,17.0021,17.0191,16.9385,16.9979,140495.8678
2009-01-02 10:20:00,40.09,40.3,40.06,40.22,163977.43670470943,16.9979,17.0869,16.9852,17.053,163977.4367
2009-01-02 10:25:00,40.2,40.26,40.15,40.26,142201.233110324,17.0445,17.07,17.0233,17.07,142201.2331
2009-01-02 10:30:00,40.26,40.33,40.11,40.33,239669.4214876033,17.07,17.0997,17.0064,17.0997,239669.4215
2009-01-02 10:35:00,40.33,40.47,40.33,40.46,200970.74642529187,17.0997,17.159,17.0997,17.1548,200970.7464
2009-01-02 10:40:00,40.46,40.54,40.42,40.43,144693.69014823562,17.1548,17.1887,17.1378,17.1421,144693.6901
2009-01-02 10:45:00,40.44,40.54,40.36,40.51,101141.28295946478,17.1463,17.1887,17.1124,17.176,101141.283
2009-01-02 10:50:00,40.51,40.67,40.45,40.66,181424.6359700905,17.176,17.2438,17.1505,17.2396,181424.636
2009-01-02 10:55:00,40.66,40.74,40.62,40.73,131706.6771612226,17.2396,17.2735,17.2226,17.2693,131706.6772
2009-01-02 11:00:00,40.74,40.78,40.71,40.76,130657.22156631248,17.2735,17.2905,17.2608,17.282,130657.2216
2009-01-02 11:05:00,40.74,40.82,40.71,40.78,177226.81359044995,17.2735,17.3074,17.2608,17.2905,177226.8136
2009-01-02 11:10:00,40.78,40.83,40.68,40.72,162403.25331234423,17.2905,17.3117,17.2481,17.265,162403.2533
2009-01-02 11:15:00,40.74,40.84,40.7,40.81,160697.88797061524,17.2735,17.3159,17.2565,17.3032,160697.888
2009-01-02 11:20:00,40.81,41.0,40.8,41.0,153745.24465433558,17.3032,17.3837,17.2989,17.3837,153745.2447
2009-01-02 11:25:00,40.99,41.07,40.94,40.98,152302.2432113341,17.3795,17.4134,17.3583,17.3753,152302.2432
2009-01-02 11:30:00,40.97,41.16,40.91,41.14,192968.64751410208,17.371,17.4516,17.3456,17.4431,192968.6475
2009-01-02 11:35:00,41.14,41.16,41.03,41.06,139052.8663255936,17.4431,17.4516,17.3965,17.4092,139052.8663
2009-01-02 11:40:00,41.06,41.07,40.91,40.94,117801.39052866328,17.4092,17.4134,17.3456,17.3583,117801.3905
2009-01-02 11:45:00,40.94,41.1,40.91,41.02,316017.316017316,17.3583,17.4261,17.3456,17.3922,316017.316
2009-01-02 11:50:00,41.03,41.1,40.81,40.84,160304.34212252396,17.3965,17.4261,17.3032,17.3159,160304.3421
2009-01-02 11:55:00,40.84,41.04,40.76,41.01,240850.05903187723,17.3159,17.4007,17.282,17.388,240850.059
2009-01-02 12:00:00,41.01,41.05,40.95,40.99,128033.58257903712,17.388,17.4049,17.3625,17.3795,128033.5826
2009-01-02 12:05:00,40.99,41.03,40.96,41.0,47750.229568411385,17.3795,17.3965,17.3668,17.3837,47750.2296
2009-01-02 12:10:00,41.0,41.12,41.0,41.07,68870.52341597796,17.3837,17.4346,17.3837,17.4134,68870.5234
2009-01-02 12:15:00,41.05,41.11,40.98,41.05,71100.616555162,17.4049,17.4304,17.3753,17.4049,71100.6166
2009-01-02 12:20:00,41.05,41.13,41.01,41.13,84087.629542175,17.4049,17.4389,17.388,17.4389,84087.6295
2009-01-02 12:25:00,41.11,41.16,41.1,41.12,77397.35012462286,17.4304,17.4516,17.4261,17.4346,77397.3501
2009-01-02 12:30:00,41.13,41.19,41.1,41.13,166863.4395907123,17.4389,17.4643,17.4261,17.4389,166863.4396
2009-01-02 12:35:00,41.13,41.23,41.05,41.22,146530.23743932834,17.4389,17.4813,17.4049,17.477,146530.2374
2009-01-02 12:40:00,41.2,41.28,41.19,41.23,188902.00708382527,17.4685,17.5025,17.4643,17.4813,188902.0071
2009-01-02 12:45:00,41.23,41.3,41.2,41.3,102453.10245310246,17.4813,17.5109,17.4685,17.5109,102453.1025
2009-01-02 12:50:00,41.29,41.31,41.2,41.22,150728.0598189689,17.5067,17.5152,17.4685,17.477,150728.0598
2009-01-02 12:55:00,41.23,41.27,41.2,41.24,69264.06926406927,17.4813,17.4982,17.4685,17.4855,69264.0693
2009-01-02 13:00:00,41.24,41.26,41.18,41.25,57326.51187196642,17.4855,17.494,17.4601,17.4897,57326.5119
2009-01-02 13:05:00,41.25,41.32,41.23,41.28,107438.01652892564,17.4897,17.5194,17.4813,17.5025,107438.0165
2009-01-02 13:10:00,41.28,41.38,41.26,41.32,105863.8331365604,17.5025,17.5449,17.494,17.5194,105863.8331
2009-01-02 13:15:00,41.32,41.39,41.27,41.28,119637.937819756,17.5194,17.5491,17.4982,17.5025,119637.9378
2009-01-02 13:20:00,41.28,41.44,41.25,41.42,174078.44680571955,17.5025,17.5703,17.4897,17.5618,174078.4468
2009-01-02 13:25:00,41.42,41.51,41.36,41.48,128295.94647776466,17.5618,17.6,17.5364,17.5873,128295.9465
2009-01-02 13:30:00,41.47,41.55,41.4,41.51,136298.0453889545,17.583,17.6169,17.5533,17.6,136298.0454
2009-01-02 13:35:00,41.52,41.58,41.47,41.47,138396.95657877476,17.6042,17.6297,17.583,17.583,138396.9566
2009-01-02 13:40:00,41.46,41.61,41.45,41.55,152958.15295815296,17.5788,17.6424,17.5745,17.6169,152958.153
2009-01-02 13:45:00,41.55,41.59,41.49,41.57,126328.21723730816,17.6169,17.6339,17.5915,17.6254,126328.2172
2009-01-02 13:50:00,41.58,41.62,41.48,41.49,121474.48511084876,17.6297,17.6466,17.5873,17.5915,121474.4851
2009-01-02 13:55:00,41.51,41.51,41.38,41.4,139052.8663255936,17.6,17.6,17.5449,17.5533,139052.8663
2009-01-02 14:00:00,41.4,41.43,41.35,41.4,169749.44247671522,17.5533,17.5661,17.5321,17.5533,169749.4425
2009-01-02 14:05:00,41.4,41.5,41.39,41.48,146923.78328741965,17.5533,17.5957,17.5491,17.5873,146923.7833
2009-01-02 14:10:00,41.48,41.52,41.4,41.49,136035.68149022694,17.5873,17.6042,17.5533,17.5915,136035.6815
2009-01-02 14:15:00,41.48,41.54,41.46,41.51,107831.56237701692,17.5873,17.6127,17.5788,17.6,107831.5624
2009-01-02 14:20:00,41.51,41.71,41.48,41.7,250951.0691328873,17.6,17.6848,17.5873,17.6805,250951.0691
2009-01-02 14:25:00,41.7,41.84,41.64,41.83,198740.65328610784,17.6805,17.7399,17.6551,17.7356,198740.6533
2009-01-02 14:30:00,41.84,41.92,41.8,41.87,191919.19191919192,17.7399,17.7738,17.7229,17.7526,191919.1919
2009-01-02 14:35:00,41.88,41.91,41.84,41.88,130132.4937688574,17.7568,17.7696,17.7399,17.7568,130132.4938
2009-01-02 14:40:00,41.88,41.89,41.8,41.84,193362.19336219336,17.7568,17.7611,17.7229,17.7399,193362.1934
2009-01-02 14:45:00,41.83,41.85,41.8,41.81,128427.12842712844,17.7356,17.7441,17.7229,17.7272,128427.1284
2009-01-02 14:50:00,41.81,41.86,41.77,41.82,149547.422274695,17.7272,17.7484,17.7102,17.7314,149547.4223
2009-01-02 14:55:00,41.82,41.84,41.77,41.81,108356.290174472,17.7314,17.7399,17.7102,17.7272,108356.2902
2009-01-02 15:00:00,41.82,41.99,41.81,41.92,415715.5975337794,17.7314,17.8035,17.7272,17.7738,415715.5975
2009-01-02 15:05:00,41.93,42.01,41.84,41.96,223271.6778171324,17.778,17.812,17.7399,17.7908,223271.6778
2009-01-02 15:10:00,41.96,42.0,41.9,41.97,168568.8049324413,17.7908,17.8077,17.7653,17.795,168568.8049
2009-01-02 15:15:00,41.97,42.11,41.96,42.08,268398.2683982684,17.795,17.8544,17.7908,17.8416,268398.2684
2009-01-02 15:20:00,42.07,42.08,41.9,41.98,276269.1853600945,17.8374,17.8416,17.7653,17.7992,276269.1854
2009-01-02 15:25:00,41.99,42.02,41.91,41.98,219598.58323494688,17.8035,17.8162,17.7696,17.7992,219598.5832
2009-01-02 15:30:00,41.98,42.08,41.9,41.91,325855.9622195986,17.7992,17.8416,17.7653,17.7696,325855.9622
2009-01-02 15:35:00,41.91,42.01,41.89,42.0,365997.6387249115,17.7696,17.812,17.7611,17.8077,365997.6387
2009-01-02 15:40:00,42.0,42.09,41.9,42.0,510297.7830250558,17.8077,17.8459,17.7653,17.8077,510297.783
2009-01-02 15:45:00,42.0,42.05,41.81,41.84,536140.6270497179,17.8077,17.8289,17.7272,17.7399,536140.627
2009-01-02 15:50:00,41.85,41.9,41.81,41.85,409418.8639643185,17.7441,17.7653,17.7272,17.7441,409418.864
2009-01-02 15:55:00,41.84,41.89,41.74,41.77,585989.7678079497,17.7399,17.7611,17.6975,17.7102,585989.7678
2009-01-05 09:30:00,41.68,41.94,41.51,41.94,403122.13039485767,17.672,17.7823,17.6,17.7823,403122.1304
2009-01-05 09:35:00,41.93,42.19,41.91,42.03,290830.3817394727,17.778,17.8883,17.7696,17.8204,290830.3817
2009-01-05 09:40:00,42.02,42.22,41.89,42.16,313131.3131313132,17.8162,17.901,17.7611,17.8756,313131.3131
2009-01-05 09:45:00,42.17,42.28,42.09,42.25,234553.3254624164,17.8798,17.9264,17.8459,17.9137,234553.3255
2009-01-05 09:50:00,42.25,42.46,42.25,42.32,309195.8546504001,17.9137,18.0028,17.9137,17.9434,309195.8547
2009-01-05 09:55:00,42.33,42.34,42.16,42.2,176439.72189426736,17.9476,17.9519,17.8756,17.8925,176439.7219
2009-01-05 10:00:00,42.19,42.29,42.13,42.19,197166.4698937426,17.8883,17.9307,17.8628,17.8883,197166.4699
2009-01-05 10:05:00,42.19,42.2,42.08,42.13,322707.5954348682,17.8883,17.8925,17.8416,17.8628,322707.5954
2009-01-05 10:10:00,42.12,42.2,42.09,42.17,295946.4777646596,17.8586,17.8925,17.8459,17.8798,295946.4778
2009-01-05 10:15:00,42.17,42.27,42.09,42.11,263938.0821199003,17.8798,17.9222,17.8459,17.8544,263938.0821
2009-01-05 10:20:00,42.11,42.26,42.09,42.22,189164.3709825528,17.8544,17.918,17.8459,17.901,189164.371
2009-01-05 10:25:00,42.22,42.31,42.2,42.3,314443.13262495084,17.901,17.9392,17.8925,17.9349,314443.1326
2009-01-05 10:30:00,42.3,42.3,42.19,42.22,234028.5976649613,17.9349,17.9349,17.8883,17.901,234028.5977
2009-01-05 10:35:00,42.22,42.28,42.2,42.28,235209.2352092352,17.901,17.9264,17.8925,17.9264,235209.2352
2009-01-05 10:40:00,42.28,42.47,42.27,42.43,290436.8358913814,17.9264,18.007,17.9222,17.99,290436.8359
2009-01-05 10:45:00,42.43,42.6,42.22,42.46,433162.7967991604,17.99,18.0621,17.901,18.0028,433162.7968
2009-01-05 10:50:00,42.48,42.54,42.37,42.39,185622.45834973108,18.0112,18.0367,17.9646,17.9731,185622.4583
2009-01-05 10:55:00,42.41,42.41,42.27,42.31,215794.30670339763,17.9816,17.9816,17.9222,17.9392,215794.3067
2009-01-05 11:00:00,42.31,42.32,42.21,42.27,157418.33923652105,17.9392,17.9434,17.8968,17.9222,157418.3392
2009-01-05 11:05:00,42.26,42.28,42.15,42.23,264462.80991735536,17.918,17.9264,17.8713,17.9052,264462.8099
2009-01-05 11:10:00,42.24,42.34,42.18,42.3,210284.66483011932,17.9095,17.9519,17.884,17.9349,210284.6648
2009-01-05 11:15:00,42.28,42.33,42.21,42.25,144956.05404696314,17.9264,17.9476,17.8968,17.9137,144956.054
2009-01-05 11:20:00,42.26,42.26,42.03,42.03,208448.11753902663,17.918,17.918,17.8204,17.8204,208448.1175
2009-01-05 11:25:00,42.04,42.04,41.92,42.01,212645.9399186672,17.8247,17.8247,17.7738,17.812,212645.9399
2009-01-05 11:30:00,42.01,42.19,41.98,42.17,199527.74498229043,17.812,17.8883,17.7992,17.8798,199527.745
2009-01-05 11:35:00,42.16,42.28,42.16,42.28,150859.2417683327,17.8756,17.9264,17.8756,17.9264,150859.2418
2009-01-05 11:40:00,42.28,42.34,42.19,42.21,190082.6446280992,17.9264,17.9519,17.8883,17.8968,190082.6446
2009-01-05 11:45:00,42.21,42.25,42.16,42.19,170930.08002098912,17.8968,17.9137,17.8756,17.8883,170930.08
2009-01-05 11:50:00,42.2,42.22,42.06,42.14,131444.3132624951,17.8925,17.901,17.8332,17.8671,131444.3133
2009-01-05 11:55:00,42.13,42.17,42.02,42.15,126065.85333858062,17.8628,17.8798,17.8162,17.8713,126065.8533
2009-01-05 12:00:00,42.15,42.27,42.11,42.27,139184.04827495737,17.8713,17.9222,17.8544,17.9222,139184.0483
2009-01-05 12:05:00,42.27,42.31,42.17,42.23,208448.11753902663,17.9222,17.9392,17.8798,17.9052,208448.1175
2009-01-05 12:10:00,42.24,42.29,42.2,42.23,97337.00642791552,17.9095,17.9307,17.8925,17.9052,97337.0064
2009-01-05 12:15:00,42.24,42.37,42.23,42.3,159648.4323757051,17.9095,17.9646,17.9052,17.9349,159648.4324
2009-01-05 12:20:00,42.3,42.35,42.28,42.32,142988.32480650663,17.9349,17.9561,17.9264,17.9434,142988.3248
2009-01-05 12:25:00,42.32,42.34,42.2,42.24,171323.62586908042,17.9434,17.9519,17.8925,17.9095,171323.6259
2009-01-05 12:30:00,42.24,42.3,42.16,42.25,132887.31470549654,17.9095,17.9349,17.8756,17.9137,132887.3147
2009-01-05 12:35:00,42.25,42.26,42.12,42.23,137609.86488259217,17.9137,17.918,17.8586,17.9052,137609.8649
2009-01-05 12:40:00,42.23,42.25,42.16,42.18,107962.74432638068,17.9052,17.9137,17.8756,17.884,107962.7443
2009-01-05 12:45:00,42.19,42.35,42.19,42.23,129214.22012331104,17.8883,17.9561,17.8883,17.9052,129214.2201
2009-01-05 12:50:00,42.23,42.27,42.16,42.27,81988.71835235471,17.9052,17.9222,17.8756,17.9222,81988.7184
2009-01-05 12:55:00,42.26,42.34,42.18,42.32,125803.48943985307,17.918,17.9519,17.884,17.9434,125803.4894
2009-01-05 13:00:00,42.32,42.38,42.28,42.29,131313.1313131313,17.9434,17.9688,17.9264,17.9307,131313.1313
2009-01-05 13:05:00,42.3,42.31,42.21,42.27,142988.32480650663,17.9349,17.9392,17.8968,17.9222,142988.3248
2009-01-05 13:10:00,42.27,42.35,42.21,42.28,219073.85543749185,17.9222,17.9561,17.8968,17.9264,219073.8554
2009-01-05 13:15:00,42.28,42.31,42.13,42.2,189164.3709825528,17.9264,17.9392,17.8628,17.8925,189164.371
2009-01-05 13:20:00,42.21,42.31,42.19,42.29,308933.4907516726,17.8968,17.9392,17.8883,17.9307,308933.4908
2009-01-05 13:25:00,42.3,42.37,42.2,42.29,223665.2236652237,17.9349,17.9646,17.8925,17.9307,223665.2237
2009-01-05 13:30:00,42.29,42.41,42.29,42.37,184704.1847041847,17.9307,17.9816,17.9307,17.9646,184704.1847
2009-01-05 13:35:00,42.37,42.38,42.15,42.17,178932.17893217894,17.9646,17.9688,17.8713,17.8798,178932.1789
2009-01-05 13:40:00,42.19,42.38,42.16,42.36,164895.7103502558,17.8883,17.9688,17.8756,17.9604,164895.7104
2009-01-05 13:45:00,42.38,42.44,42.34,42.41,247409.1565000656,17.9688,17.9943,17.9519,17.9816,247409.1565
2009-01-05 13:50:00,42.41,42.65,42.39,42.61,240718.87708251344,17.9816,18.0833,17.9731,18.0664,240718.8771
2009-01-05 13:55:00,42.61,42.68,42.6,42.61,151121.6056670602,18.0664,18.096,18.0621,18.0664,151121.6057
2009-01-05 14:00:00,42.6,42.69,42.6,42.68,169618.26052735143,18.0621,18.1003,18.0621,18.096,169618.2605
2009-01-05 14:05:00,42.67,42.73,42.52,42.54,269447.7239931786,18.0918,18.1172,18.0282,18.0367,269447.724
2009-01-05 14:10:00,42.54,42.63,42.48,42.51,237439.32834841928,18.0367,18.0748,18.0112,18.024,237439.3283
2009-01-05 14:15:00,42.5,42.53,42.35,42.41,229437.22943722943,18.0197,18.0324,17.9561,17.9816,229437.2294
2009-01-05 14:20:00,42.41,42.42,42.24,42.35,231142.5947789584,17.9816,17.9858,17.9095,17.9561,231142.5948
2009-01-05 14:25:00,42.35,42.42,42.14,42.16,208579.2994883904,17.9561,17.9858,17.8671,17.8756,208579.2995
2009-01-05 14:30:00,42.16,42.24,42.08,42.22,205168.56880493244,17.8756,17.9095,17.8416,17.901,205168.5688
2009-01-05 14:35:00,42.22,42.4,42.2,42.28,235078.05325987143,17.901,17.9773,17.8925,17.9264,235078.0533
2009-01-05 14:40:00,42.28,42.37,42.24,42.24,160304.34212252396,17.9264,17.9646,17.9095,17.9095,160304.3421
2009-01-05 14:45:00,42.25,42.27,42.1,42.23,192706.28361537453,17.9137,17.9222,17.8501,17.9052,192706.2836
2009-01-05 14:50:00,42.23,42.24,42.01,42.03,228256.5918929556,17.9052,17.9095,17.812,17.8204,228256.5919
2009-01-05 14:55:00,42.03,42.19,42.02,42.17,188770.8251344615,17.8204,17.8883,17.8162,17.8798,188770.8251
2009-01-05 15:00:00,42.17,42.3,42.15,42.24,148497.96667978488,17.8798,17.9349,17.8713,17.9095,148497.9667
2009-01-05 15:05:00,42.24,42.35,42.2,42.21,197297.6518431064,17.9095,17.9561,17.8925,17.8968,197297.6518
2009-01-05 15:10:00,42.21,42.32,42.04,42.06,220123.31103240195,17.8968,17.9434,17.8247,17.8332,220123.311
2009-01-05 15:15:00,42.07,42.09,41.93,42.08,279417.5521448249,17.8374,17.8459,17.778,17.8416,279417.5521
2009-01-05 15:20:00,42.09,42.13,41.77,41.84,349599.89505444054,17.8459,17.8628,17.7102,17.7399,349599.8951
2009-01-05 15:25:00,41.84,42.02,41.8,41.97,265381.08356290177,17.7399,17.8162,17.7229,17.795,265381.0836
2009-01-05 15:30:00,41.97,42.08,41.84,42.06,338842.9752066116,17.795,17.8416,17.7399,17.8332,338842.9752
2009-01-05 15:35:00,42.06,42.24,41.99,42.2,353404.17158598977,17.8332,17.9095,17.8035,17.8925,353404.1716
2009-01-05 15:40:00,42.2,42.31,42.16,42.24,451921.8155581792,17.8925,17.9392,17.8756,17.9095,451921.8156
2009-01-05 15:45:00,42.25,42.26,42.1,42.16,387773.8423192969,17.9137,17.918,17.8501,17.8756,387773.8423
2009-01-05 15:50:00,42.18,42.3,42.18,42.24,544798.6357077266,17.884,17.9349,17.884,17.9095,544798.6357
2009-01-05 15:55:00,42.23,42.31,42.16,42.28,577331.759149941,17.9052,17.9392,17.8756,17.9264,577331.7591
2009-01-06 09:30:00,43.09,43.41,43.09,43.37,550439.4595303687,18.2699,18.4056,18.2699,18.3886,550439.4595
2009-01-06 09:35:00,43.37,43.38,43.21,43.35,240325.33123442216,18.3886,18.3928,18.3208,18.3801,240325.3312
2009-01-06 09:40:00,43.35,43.5,43.26,43.28,335956.9723206087,18.3801,18.4437,18.342,18.3504,335956.9723
2009-01-06 09:45:00,43.28,43.59,43.15,43.53,412042.5029515939,18.3504,18.4819,18.2953,18.4564,412042.503
2009-01-06 09:50:00,43.53,43.79,43.45,43.74,324281.77882723336,18.4564,18.5667,18.4225,18.5455,324281.7788
2009-01-06 09:55:00,43.74,43.76,43.5,43.56,205693.2966023875,18.5455,18.554,18.4437,18.4692,205693.2966
2009-01-06 10:00:00,43.58,43.7,43.31,43.33,319952.77449822903,18.4776,18.5285,18.3632,18.3716,319952.7745
2009-01-06 10:05:00,43.34,43.36,42.96,42.99,204906.2049062049,18.3759,18.3844,18.2148,18.2275,204906.2049
2009-01-06 10:10:00,42.97,43.17,42.91,43.15,239144.69369014824,18.219,18.3038,18.1936,18.2953,239144.6937
2009-01-06 10:15:00,43.14,43.18,42.93,43.01,250819.8871835236,18.2911,18.308,18.202,18.236,250819.8872
2009-01-06 10:20:00,43.01,43.01,42.81,42.84,266036.9933097206,18.236,18.236,18.1512,18.1639,266036.9933
2009-01-06 10:25:00,42.83,42.9,42.5,42.6,321264.59399186674,18.1596,18.1893,18.0197,18.0621,321264.594
2009-01-06 10:30:00,42.6,42.8,42.55,42.69,246097.337006428,18.0621,18.1469,18.0409,18.1003,246097.337
2009-01-06 10:35:00,42.69,42.86,42.69,42.8,154007.6085530631,18.1003,18.1724,18.1003,18.1469,154007.6086
2009-01-06 10:40:00,42.81,43.0,42.8,42.85,157680.7031352486,18.1512,18.2317,18.1469,18.1681,157680.7031
2009-01-06 10:45:00,42.86,42.91,42.67,42.7,141545.3233635052,18.1724,18.1936,18.0918,18.1045,141545.3234
2009-01-06 10:50:00,42.7,42.76,42.46,42.46,177357.99553981374,18.1045,18.13,18.0028,18.0028,177357.9955
2009-01-06 10:55:00,42.46,42.67,42.42,42.54,168175.25908435,18.0028,18.0918,17.9858,18.0367,168175.2591
2009-01-06 11:00:00,42.54,42.67,42.39,42.44,199527.74498229043,18.0367,18.0918,17.9731,17.9943,199527.745
2009-01-06 11:05:00,42.44,42.47,42.16,42.21,207398.6619441165,17.9943,18.007,17.8756,17.8968,207398.6619
2009-01-06 11:10:00,42.2,42.41,42.16,42.35,184310.6388560934,17.8925,17.9816,17.8756,17.9561,184310.6389
2009-01-06 11:15:00,42.35,42.55,42.33,42.53,133543.22445231536,17.9561,18.0409,17.9476,18.0324,133543.2245
2009-01-06 11:20:00,42.55,42.57,42.28,42.31,134855.04394595305,18.0409,18.0494,17.9264,17.9392,134855.0439
2009-01-06 11:25:00,42.32,42.46,42.3,42.4,199790.108881018,17.9434,18.0028,17.9349,17.9773,199790.1089
2009-01-06 11:30:00,42.4,42.68,42.4,42.65,163321.5269578906,17.9773,18.096,17.9773,18.0833,163321.527
2009-01-06 11:35:00,42.67,42.75,42.62,42.65,177489.1774891775,18.0918,18.1257,18.0706,18.0833,177489.1775
2009-01-06 11:40:00,42.64,42.83,42.64,42.77,114521.84179456907,18.0791,18.1596,18.0791,18.1342,114521.8418
2009-01-06 11:45:00,42.76,42.8,42.66,42.77,94582.1854912764,18.13,18.1469,18.0876,18.1342,94582.1855
2009-01-06 11:50:00,42.75,42.84,42.54,42.55,186934.2778433688,18.1257,18.1639,18.0367,18.0409,186934.2778
2009-01-06 11:55:00,42.55,42.67,42.44,42.67,192181.55581791943,18.0409,18.0918,17.9943,18.0918,192181.5558
2009-01-06 12:00:00,42.67,42.77,42.62,42.73,116883.11688311688,18.0918,18.1342,18.0706,18.1172,116883.1169
2009-01-06 12:05:00,42.73,42.97,42.72,42.83,137872.2287813197,18.1172,18.219,18.113,18.1596,137872.2288
2009-01-06 12:10:00,42.83,42.98,42.79,42.9,182867.637413092,18.1596,18.2232,18.1427,18.1893,182867.6374
2009-01-06 12:15:00,42.89,42.99,42.73,42.73,165158.07424898335,18.1851,18.2275,18.1172,18.1172,165158.0742
2009-01-06 12:20:00,42.73,42.8,42.66,42.68,99435.9176177358,18.1172,18.1469,18.0876,18.096,99435.9176
2009-01-06 12:25:00,42.67,42.83,42.67,42.83,112685.29450347633,18.0918,18.1596,18.0918,18.1596,112685.2945
2009-01-06 12:30:00,42.84,43.03,42.81,42.98,144431.32624950807,18.1639,18.2444,18.1512,18.2232,144431.3262
2009-01-06 12:35:00,42.98,43.17,42.97,43.17,185491.2764003673,18.2232,18.3038,18.219,18.3038,185491.2764
2009-01-06 12:40:00,43.17,43.24,43.12,43.18,145480.7818444182,18.3038,18.3335,18.2826,18.308,145480.7818
2009-01-06 12:45:00,43.18,43.3,43.12,43.28,177357.99553981374,18.308,18.3589,18.2826,18.3504,177357.9955
2009-01-06 12:50:00,43.28,43.31,43.21,43.22,100747.73711137348,18.3504,18.3632,18.3208,18.325,100747.7371
2009-01-06 12:55:00,43.21,43.22,43.15,43.18,58900.69526433163,18.3208,18.325,18.2953,18.308,58900.6953
2009-01-06 13:00:00,43.18,43.2,43.0,43.02,150859.2417683327,18.308,18.3165,18.2317,18.2402,150859.2418
2009-01-06 13:05:00,43.03,43.03,42.93,42.97,124229.30604748787,18.2444,18.2444,18.202,18.219,124229.306
2009-01-06 13:10:00,42.97,42.99,42.89,42.89,70707.07070707071,18.219,18.2275,18.1851,18.1851,70707.0707
2009-01-06 13:15:00,42.91,42.93,42.77,42.78,130919.58546504,18.1936,18.202,18.1342,18.1384,130919.5855
2009-01-06 13:20:00,42.8,42.86,42.73,42.81,141807.68726223274,18.1469,18.1724,18.1172,18.1512,141807.6873
2009-01-06 13:25:00,42.81,42.97,42.74,42.92,134592.6800472255,18.1512,18.219,18.1215,18.1978,134592.68
2009-01-06 13:30:00,42.93,42.93,42.69,42.85,132624.950806769,18.202,18.202,18.1003,18.1681,132624.9508
2009-01-06 13:35:00,42.81,42.89,42.72,42.78,136560.409287682,18.1512,18.1851,18.113,18.1384,136560.4093
2009-01-06 13:40:00,42.78,42.82,42.69,42.79,89990.81726354454,18.1384,18.1554,18.1003,18.1427,89990.8173
2009-01-06 13:45:00,42.77,42.99,42.75,42.97,97337.00642791552,18.1342,18.2275,18.1257,18.219,97337.0064
2009-01-06 13:50:00,42.96,43.0,42.74,42.81,111767.02085792997,18.2148,18.2317,18.1215,18.1512,111767.0209
2009-01-06 13:55:00,42.81,42.85,42.58,42.6,114259.47789584154,18.1512,18.1681,18.0536,18.0621,114259.4779
2009-01-06 14:00:00,42.62,42.63,42.5,42.6,96287.5508330054,18.0706,18.0748,18.0197,18.0621,96287.5508
2009-01-06 14:05:00,42.6,42.96,42.57,42.94,161091.43381870654,18.0621,18.2148,18.0494,18.2063,161091.4338
2009-01-06 14:10:00,42.95,43.07,42.89,42.94,201889.02007083825,18.2105,18.2614,18.1851,18.2063,201889.0201
2009-01-06 14:15:00,42.95,43.16,42.9,43.05,187852.5514889152,18.2105,18.2996,18.1893,18.2529,187852.5515
2009-01-06 14:20:00,43.07,43.14,42.81,42.81,133805.5883510429,18.2614,18.2911,18.1512,18.1512,133805.5884
2009-01-06 14:25:00,42.82,42.98,42.76,42.96,136822.77318640955,18.1554,18.2232,18.13,18.2148,136822.7732
2009-01-06 14:30:00,42.97,43.1,42.93,43.01,185753.64029909484,18.219,18.2741,18.202,18.236,185753.6403
2009-01-06 14:35:00,43.0,43.09,42.94,42.98,116883.11688311688,18.2317,18.2699,18.2063,18.2232,116883.1169
2009-01-06 14:40:00,42.97,43.05,42.94,42.97,94975.7313393677,18.219,18.2529,18.2063,18.219,94975.7313
2009-01-06 14:45:00,42.99,43.11,42.97,43.11,158336.61288206742,18.2275,18.2784,18.219,18.2784,158336.6129
2009-01-06 14:50:00,43.11,43.21,43.05,43.16,187459.00564082383,18.2784,18.3208,18.2529,18.2996,187459.0056
2009-01-06 14:55:00,43.18,43.27,43.17,43.22,159123.70457825004,18.308,18.3462,18.3038,18.325,159123.7046
2009-01-06 15:00:00,43.25,43.36,43.17,43.2,187590.1875901876,18.3377,18.3844,18.3038,18.3165,187590.1876
2009-01-06 15:05:00,43.2,43.21,42.94,42.97,225895.3168044077,18.3165,18.3208,18.2063,18.219,225895.3168
2009-01-06 15:10:00,42.96,42.99,42.86,42.88,249901.6135379772,18.2148,18.2275,18.1724,18.1808,249901.6135
2009-01-06 15:15:00,42.89,42.99,42.73,42.73,197035.28794437888,18.1851,18.2275,18.1172,18.1172,197035.2879
2009-01-06 15:20:00,42.75,42.77,42.61,42.61,179456.906729634,18.1257,18.1342,18.0664,18.0664,179456.9067
2009-01-06 15:25:00,42.64,42.73,42.54,42.67,199790.108881018,18.0791,18.1172,18.0367,18.0918,199790.1089
2009-01-06 15:30:00,42.67,42.77,42.57,42.57,219467.40128558312,18.0918,18.1342,18.0494,18.0494,219467.4013
2009-01-06 15:35:00,42.57,42.64,42.26,42.37,330972.0582447855,18.0494,18.0791,17.918,17.9646,330972.0582
2009-01-06 15:40:00,42.36,42.57,42.36,42.51,391840.48274957365,17.9604,18.0494,17.9604,18.024,391840.4827
2009-01-06 15:45:00,42.51,42.63,42.46,42.56,333464.5152826971,18.024,18.0748,18.0028,18.0452,333464.5153
2009-01-06 15:50:00,42.57,42.6,42.35,42.38,560934.01547947,18.0494,18.0621,17.9561,17.9688,560934.0155
2009-01-06 15:55:00,42.38,42.38,42.22,42.38,582316.6732257642,17.9688,17.9688,17.901,17.9688,582316.6732
2009-01-07 09:30:00,41.93,41.93,41.41,41.61,348288.0755608028,17.778,17.778,17.5576,17.6424,348288.0756
2009-01-07 09:35:00,41.61,41.84,41.45,41.57,224321.1334120425,17.6424,17.7399,17.5745,17.6254,224321.1334
2009-01-07 09:40:00,41.55,41.56,41.4,41.56,258690.8041453496,17.6169,17.6212,17.5533,17.6212,258690.8041
2009-01-07 09:45:00,41.55,41.67,41.2,41.33,339236.52105470287,17.6169,17.6678,17.4685,17.5237,339236.5211
2009-01-07 09:50:00,41.34,41.67,41.32,41.51,170142.9883248065,17.5279,17.6678,17.5194,17.6,170142.9883
2009-01-07 09:55:00,41.52,41.55,41.32,41.35,121605.66706021252,17.6042,17.6169,17.5194,17.5321,121605.6671
2009-01-07 10:00:00,41.35,41.41,41.08,41.11,231929.68647514103,17.5321,17.5576,17.4177,17.4304,231929.6865
2009-01-07 10:05:00,41.11,41.17,41.0,41.12,216450.21645021645,17.4304,17.4558,17.3837,17.4346,216450.2165
2009-01-07 10:10:00,41.11,41.3,41.11,41.16,166863.4395907123,17.4304,17.5109,17.4304,17.4516,166863.4396
2009-01-07 10:15:00,41.16,41.17,40.97,41.06,176833.26774235864,17.4516,17.4558,17.371,17.4092,176833.2677
2009-01-07 10:20:00,41.06,41.1,40.97,41.04,158205.43093270366,17.4092,17.4261,17.371,17.4007,158205.4309
2009-01-07 10:25:00,41.04,41.07,40.92,41.04,156631.24754033846,17.4007,17.4134,17.3498,17.4007,156631.2475
2009-01-07 10:30:00,41.02,41.02,40.44,40.54,539288.9938344484,17.3922,17.3922,17.1463,17.1887,539288.9938
2009-01-07 10:35:00,40.55,40.71,40.4,40.71,263938.0821199003,17.1929,17.2608,17.1293,17.2608,263938.0821
2009-01-07 10:40:00,40.69,40.84,40.55,40.55,170536.5341728978,17.2523,17.3159,17.1929,17.1929,170536.5342
2009-01-07 10:45:00,40.55,40.63,40.41,40.47,224452.31536140628,17.1929,17.2269,17.1336,17.159,224452.3154
2009-01-07 10:50:00,40.47,40.53,40.44,40.51,122917.4865538502,17.159,17.1845,17.1463,17.176,122917.4866
2009-01-07 10:55:00,40.49,40.68,40.46,40.62,97074.642529188,17.1675,17.2481,17.1548,17.2226,97074.6425
2009-01-07 11:00:00,40.62,40.65,40.44,40.55,113997.113997114,17.2226,17.2353,17.1463,17.1929,113997.114
2009-01-07 11:05:00,40.58,40.8,40.58,40.73,139446.41217368492,17.2057,17.2989,17.2057,17.2693,139446.4122
2009-01-07 11:10:00,40.71,40.9,40.68,40.83,100878.91906073724,17.2608,17.3413,17.2481,17.3117,100878.9191
2009-01-07 11:15:00,40.85,41.1,40.85,40.92,148366.7847304211,17.3201,17.4261,17.3201,17.3498,148366.7847
2009-01-07 11:20:00,40.93,40.98,40.87,40.94,65590.97468188377,17.3541,17.3753,17.3286,17.3583,65590.9747
2009-01-07 11:25:00,40.94,41.01,40.81,40.9,102321.92050373869,17.3583,17.388,17.3032,17.3413,102321.9205
2009-01-07 11:30:00,40.88,41.03,40.84,40.98,57457.69382133018,17.3329,17.3965,17.3159,17.3753,57457.6938
2009-01-07 11:35:00,40.98,41.14,40.92,41.09,70707.07070707071,17.3753,17.4431,17.3498,17.4219,70707.0707
2009-01-07 11:40:00,41.07,41.26,41.06,41.22,86317.72268135905,17.4134,17.494,17.4092,17.477,86317.7227
2009-01-07 11:45:00,41.21,41.35,41.2,41.33,100091.82736455464,17.4728,17.5321,17.4685,17.5237,100091.8274
2009-01-07 11:50:00,41.33,41.38,41.28,41.35,89466.08946608947,17.5237,17.5449,17.5025,17.5321,89466.0895
2009-01-07 11:55:00,41.33,41.34,41.25,41.29,117801.39052866328,17.5237,17.5279,17.4897,17.5067,117801.3905
2009-01-07 12:00:00,41.29,41.31,41.09,41.19,76872.62232716779,17.5067,17.5152,17.4219,17.4643,76872.6223
2009-01-07 12:05:00,41.2,41.31,41.17,41.21,58638.33136560409,17.4685,17.5152,17.4558,17.4728,58638.3314
2009-01-07 12:10:00,41.19,41.23,41.09,41.09,91302.63675718222,17.4643,17.4813,17.4219,17.4219,91302.6368
2009-01-07 12:15:00,41.09,41.1,41.0,41.08,81201.62665617211,17.4219,17.4261,17.3837,17.4177,81201.6267
2009-01-07 12:20:00,41.08,41.1,40.92,40.96,99173.55371900828,17.4177,17.4261,17.3498,17.3668,99173.5537
2009-01-07 12:25:00,40.97,41.02,40.91,40.97,74511.34723861997,17.371,17.3922,17.3456,17.371,74511.3472
2009-01-07 12:30:00,40.97,40.97,40.89,40.94,62967.33569460842,17.371,17.371,17.3371,17.3583,62967.3357
2009-01-07 12:35:00,40.93,41.05,40.9,41.03,58900.69526433163,17.3541,17.4049,17.3413,17.3965,58900.6953
2009-01-07 12:40:00,41.02,41.04,40.91,40.97,83694.0836940837,17.3922,17.4007,17.3456,17.371,83694.0837
2009-01-07 12:45:00,40.97,41.0,40.88,40.9,101010.10101010102,17.371,17.3837,17.3329,17.3413,101010.101
2009-01-07 12:50:00,40.88,40.88,40.78,40.81,56277.05627705628,17.3329,17.3329,17.2905,17.3032,56277.0563
2009-01-07 12:55:00,40.82,40.84,40.74,40.79,80414.53495998951,17.3074,17.3159,17.2735,17.2947,80414.535
2009-01-07 13:00:00,40.78,40.81,40.64,40.71,110192.83746556472,17.2905,17.3032,17.2311,17.2608,110192.8375
2009-01-07 13:05:00,40.7,40.93,40.7,40.91,94582.1854912764,17.2565,17.3541,17.2565,17.3456,94582.1855
2009-01-07 13:10:00,40.91,40.94,40.78,40.81,73068.34579561853,17.3456,17.3583,17.2905,17.3032,73068.3458
2009-01-07 13:15:00,40.79,40.99,40.76,40.97,48799.68516332153,17.2947,17.3795,17.282,17.371,48799.6852
2009-01-07 13:20:00,40.96,41.02,40.84,40.84,109930.4735668372,17.3668,17.3922,17.3159,17.3159,109930.4736
2009-01-07 13:25:00,40.84,41.0,40.84,40.92,151515.15151515152,17.3159,17.3837,17.3159,17.3498,151515.1515
2009-01-07 13:30:00,40.93,41.0,40.84,40.93,142594.77895841532,17.3541,17.3837,17.3159,17.3541,142594.779
2009-01-07 13:35:00,40.94,41.1,40.94,41.09,63754.42739079103,17.3583,17.4261,17.3583,17.4219,63754.4274
2009-01-07 13:40:00,41.1,41.11,40.66,40.68,104420.83169355895,17.4261,17.4304,17.2396,17.2481,104420.8317
2009-01-07 13:45:00,40.69,40.72,40.6,40.68,99698.28151646334,17.2523,17.265,17.2141,17.2481,99698.2815
2009-01-07 13:50:00,40.68,40.68,40.58,40.62,95762.82303555032,17.2481,17.2481,17.2057,17.2226,95762.823
2009-01-07 13:55:00,40.62,40.62,40.44,40.45,171061.26197035288,17.2226,17.2226,17.1463,17.1505,171061.262
2009-01-07 14:00:00,40.46,40.48,40.34,40.4,156106.5197428834,17.1548,17.1633,17.1039,17.1293,156106.5197
2009-01-07 14:05:00,40.39,40.42,40.33,40.39,115177.75154138792,17.1251,17.1378,17.0997,17.1251,115177.7515
2009-01-07 14:10:00,40.39,40.39,40.26,40.36,135117.40784468057,17.1251,17.1251,17.07,17.1124,135117.4078
2009-01-07 14:15:00,40.36,40.45,40.32,40.32,120162.66561721108,17.1124,17.1505,17.0954,17.0954,120162.6656
2009-01-07 14:20:00,40.32,40.41,40.29,40.3,92352.09235209235,17.0954,17.1336,17.0827,17.0869,92352.0924
2009-01-07 14:25:00,40.3,40.33,40.23,40.23,133936.77030040667,17.0869,17.0997,17.0573,17.0573,133936.7703
2009-01-07 14:30:00,40.24,40.29,40.2,40.26,193755.73921028464,17.0615,17.0827,17.0445,17.07,193755.7392
2009-01-07 14:35:00,40.28,40.4,40.26,40.35,92483.27430145611,17.0785,17.1293,17.07,17.1081,92483.2743
2009-01-07 14:40:00,40.35,40.44,40.28,40.42,137872.2287813197,17.1081,17.1463,17.0785,17.1378,137872.2288
2009-01-07 14:45:00,40.42,40.46,40.3,40.33,121080.93926275744,17.1378,17.1548,17.0869,17.0997,121080.9393
2009-01-07 14:50:00,40.33,40.34,40.22,40.3,131050.7674144038,17.0997,17.1039,17.053,17.0869,131050.7674
2009-01-07 14:55:00,40.3,40.36,40.23,40.36,105732.65118719664,17.0869,17.1124,17.0573,17.1124,105732.6512
2009-01-07 15:00:00,40.36,40.43,40.27,40.42,171979.53561589925,17.1124,17.1421,17.0742,17.1378,171979.5356
2009-01-07 15:05:00,40.43,40.44,40.28,40.3,210940.57457693823,17.1421,17.1463,17.0785,17.0869,210940.5746
2009-01-07 15:10:00,40.29,40.42,40.28,40.37,99567.09956709958,17.0827,17.1378,17.0785,17.1166,99567.0996
2009-01-07 15:15:00,40.38,40.47,40.33,40.47,133412.0425029516,17.1209,17.159,17.0997,17.159,133412.0425
2009-01-07 15:20:00,40.46,40.53,40.42,40.53,167388.1673881674,17.1548,17.1845,17.1378,17.1845,167388.1674
2009-01-07 15:25:00,40.52,40.56,40.44,40.5,166732.25764134855,17.1802,17.1972,17.1463,17.1717,166732.2576
2009-01-07 15:30:00,40.49,40.58,40.42,40.42,179981.63452708907,17.1675,17.2057,17.1378,17.1378,179981.6345
2009-01-07 15:35:00,40.42,40.46,40.29,40.33,264725.17381608294,17.1378,17.1548,17.0827,17.0997,264725.1738
2009-01-07 15:40:00,40.32,40.49,40.32,40.46,256067.16515807423,17.0954,17.1675,17.0954,17.1548,256067.1652
2009-01-07 15:45:00,40.46,40.57,40.44,40.44,308146.39905549,17.1548,17.2014,17.1463,17.1463,308146.3991
2009-01-07 15:50:00,40.45,40.52,40.39,40.41,432900.4329004329,17.1505,17.1802,17.1251,17.1336,432900.4329
2009-01-07 15:55:00,40.41,40.67,40.4,40.55,632952.9056801784,17.1336,17.2438,17.1293,17.1929,632952.9057
2009-01-08 09:30:00,40.39,40.74,40.19,40.42,228387.7738423193,17.1251,17.2735,17.0403,17.1378,228387.7738
2009-01-08 09:35:00,40.43,40.9,40.41,40.77,189164.3709825528,17.1421,17.3413,17.1336,17.2862,189164.371
2009-01-08 09:40:00,40.77,40.85,40.58,40.79,179719.27062836156,17.2862,17.3201,17.2057,17.2947,179719.2706
2009-01-08 09:45:00,40.78,40.83,40.57,40.61,141676.50531286895,17.2905,17.3117,17.2014,17.2184,141676.5053
2009-01-08 09:50:00,40.6,40.63,40.23,40.3,269972.4517906336,17.2141,17.2269,17.0573,17.0869,269972.4518
2009-01-08 09:55:00,40.29,40.37,40.08,40.29,202282.56591892955,17.0827,17.1166,16.9937,17.0827,202282.5659
2009-01-08 10:00:00,40.29,40.3,40.14,40.22,111898.20280729372,17.0827,17.0869,17.0191,17.053,111898.2028
2009-01-08 10:05:00,40.22,40.51,40.15,40.48,148104.42083169357,17.053,17.176,17.0233,17.1633,148104.4208
2009-01-08 10:10:00,40.48,40.52,40.31,40.33,132362.58690804147,17.1633,17.1802,17.0912,17.0997,132362.5869
2009-01-08 10:15:00,40.33,40.39,40.07,40.15,211858.84822248452,17.0997,17.1251,16.9894,17.0233,211858.8482
2009-01-08 10:20:00,40.14,40.35,40.14,40.34,107831.56237701692,17.0191,17.1081,17.0191,17.1039,107831.5624
2009-01-08 10:25:00,40.34,40.55,40.26,40.53,159648.4323757051,17.1039,17.1929,17.07,17.1845,159648.4324
2009-01-08 10:30:00,40.52,40.52,40.31,40.41,239931.78538633088,17.1802,17.1802,17.0912,17.1336,239931.7854
2009-01-08 10:35:00,40.41,40.45,40.33,40.43,108881.01797192708,17.1336,17.1505,17.0997,17.1421,108881.018
2009-01-08 10:40:00,40.42,40.66,40.42,40.61,194280.46700773973,17.1378,17.2396,17.1378,17.2184,194280.467
2009-01-08 10:45:00,40.59,40.68,40.56,40.68,121474.48511084876,17.2099,17.2481,17.1972,17.2481,121474.4851
2009-01-08 10:50:00,40.68,40.81,40.65,40.68,82119.90030171849,17.2481,17.3032,17.2353,17.2481,82119.9003
2009-01-08 10:55:00,40.69,40.77,40.57,40.75,97730.55227600684,17.2523,17.2862,17.2014,17.2777,97730.5523
2009-01-08 11:00:00,40.76,41.02,40.74,40.99,119637.937819756,17.282,17.3922,17.2735,17.3795,119637.9378
2009-01-08 11:05:00,40.98,41.07,40.86,40.97,133149.67860422406,17.3753,17.4134,17.3244,17.371,133149.6786
2009-01-08 11:10:00,40.96,40.97,40.84,40.93,73855.43749180113,17.3668,17.371,17.3159,17.3541,73855.4375
2009-01-08 11:15:00,40.94,41.03,40.92,41.01,68608.15951725043,17.3583,17.3965,17.3498,17.388,68608.1595
2009-01-08 11:20:00,41.0,41.18,41.0,41.03,115177.75154138792,17.3837,17.4601,17.3837,17.3965,115177.7515
2009-01-08 11:25:00,41.03,41.07,40.78,40.79,79496.26131444314,17.3965,17.4134,17.2905,17.2947,79496.2613
2009-01-08 11:30:00,40.79,40.82,40.6,40.63,129083.03817394728,17.2947,17.3074,17.2141,17.2269,129083.0382
2009-01-08 11:35:00,40.65,40.86,40.62,40.8,94188.6396431851,17.2353,17.3244,17.2226,17.2989,94188.6396
2009-01-08 11:40:00,40.8,40.9,40.75,40.86,74511.34723861997,17.2989,17.3413,17.2777,17.3244,74511.3472
2009-01-08 11:45:00,40.86,40.95,40.78,40.91,65197.42883379247,17.3244,17.3625,17.2905,17.3456,65197.4288
2009-01-08 11:50:00,40.91,40.94,40.82,40.91,62967.33569460842,17.3456,17.3583,17.3074,17.3456,62967.3357
2009-01-08 11:55:00,40.91,40.91,40.78,40.82,66378.06637806637,17.3456,17.3456,17.2905,17.3074,66378.0664
2009-01-08 12:00:00,40.83,41.06,40.78,40.98,90121.99921290833,17.3117,17.4092,17.2905,17.3753,90121.9992
2009-01-08 12:05:00,40.98,41.09,40.94,41.04,65197.42883379247,17.3753,17.4219,17.3583,17.4007,65197.4288
2009-01-08 12:10:00,41.04,41.1,40.98,41.03,62573.78984651712,17.4007,17.4261,17.3753,17.3965,62573.7898
2009-01-08 12:15:00,41.04,41.06,40.9,40.91,40404.0404040404,17.4007,17.4092,17.3413,17.3456,40404.0404
2009-01-08 12:20:00,40.92,40.98,40.88,40.9,49586.77685950413,17.3498,17.3753,17.3329,17.3413,49586.7769
2009-01-08 12:25:00,40.9,41.0,40.88,41.0,36599.763872491145,17.3413,17.3837,17.3329,17.3837,36599.7639
2009-01-08 12:30:00,40.99,41.01,40.8,40.81,93795.0937950938,17.3795,17.388,17.2989,17.3032,93795.0938
2009-01-08 12:35:00,40.81,40.87,40.8,40.85,46176.04617604618,17.3032,17.3286,17.2989,17.3201,46176.0462
2009-01-08 12:40:00,40.84,40.94,40.81,40.94,37255.67361930999,17.3159,17.3583,17.3032,17.3583,37255.6736
2009-01-08 12:45:00,40.94,41.09,40.91,41.03,111635.8389085662,17.3583,17.4219,17.3456,17.3965,111635.8389
2009-01-08 12:50:00,41.02,41.2,41.0,41.11,94319.82159254886,17.3922,17.4685,17.3837,17.4304,94319.8216
2009-01-08 12:55:00,41.13,41.13,40.94,40.96,68608.15951725043,17.4389,17.4389,17.3583,17.3668,68608.1595
2009-01-08 13:00:00,40.95,41.0,40.86,40.92,63229.69959333596,17.3625,17.3837,17.3244,17.3498,63229.6996
2009-01-08 13:05:00,40.92,40.98,40.89,40.91,47487.86566968385,17.3498,17.3753,17.3371,17.3456,47487.8657
2009-01-08 13:10:00,40.9,40.91,40.63,40.64,120687.39341466616,17.3413,17.3456,17.2269,17.2311,120687.3934
2009-01-08 13:15:00,40.63,40.69,40.6,40.63,78053.2598714417,17.2269,17.2523,17.2141,17.2269,78053.2599
2009-01-08 13:20:00,40.63,40.67,40.59,40.6,82119.90030171849,17.2269,17.2438,17.2099,17.2141,82119.9003
2009-01-08 13:25:00,40.6,40.61,40.44,40.45,126984.12698412698,17.2141,17.2184,17.1463,17.1505,126984.127
2009-01-08 13:30:00,40.46,40.49,40.35,40.46,122261.57680703136,17.1548,17.1675,17.1081,17.1548,122261.5768
2009-01-08 13:35:00,40.46,40.55,40.44,40.49,99042.3717696445,17.1548,17.1929,17.1463,17.1675,99042.3718
2009-01-08 13:40:00,40.49,40.61,40.49,40.58,36993.30972058245,17.1675,17.2184,17.1675,17.2057,36993.3097
2009-01-08 13:45:00,40.58,40.68,40.55,40.65,69526.4331627968,17.2057,17.2481,17.1929,17.2353,69526.4332
2009-01-08 13:50:00,40.65,40.68,40.56,40.63,49717.9588088679,17.2353,17.2481,17.1972,17.2269,49717.9588
2009-01-08 13:55:00,40.65,40.65,40.53,40.61,53391.05339105339,17.2353,17.2353,17.1845,17.2184,53391.0534
2009-01-08 14:00:00,40.6,40.63,40.51,40.52,41978.22379640562,17.2141,17.2269,17.176,17.1802,41978.2238
2009-01-08 14:05:00,40.52,40.82,40.52,40.76,126459.39918667192,17.1802,17.3074,17.1802,17.282,126459.3992
2009-01-08 14:10:00,40.75,40.84,40.72,40.81,50767.41440377804,17.2777,17.3159,17.265,17.3032,50767.4144
2009-01-08 14:15:00,40.81,40.96,40.81,40.91,69526.4331627968,17.3032,17.3668,17.3032,17.3456,69526.4332
2009-01-08 14:20:00,40.91,40.93,40.81,40.89,97205.82447855176,17.3456,17.3541,17.3032,17.3371,97205.8245
2009-01-08 14:25:00,40.87,40.96,40.81,40.82,104814.37754165028,17.3286,17.3668,17.3032,17.3074,104814.3775
2009-01-08 14:30:00,40.81,40.83,40.69,40.73,80808.0808080808,17.3032,17.3117,17.2523,17.2693,80808.0808
2009-01-08 14:35:00,40.75,40.88,40.74,40.86,63360.881542699724,17.2777,17.3329,17.2735,17.3244,63360.8815
2009-01-08 14:40:00,40.85,41.07,40.81,41.04,94975.7313393677,17.3201,17.4134,17.3032,17.4007,94975.7313
2009-01-08 14:45:00,41.04,41.16,41.04,41.11,164239.80060343698,17.4007,17.4516,17.4007,17.4304,164239.8006
2009-01-08 14:50:00,41.1,41.19,41.05,41.12,141020.59556605012,17.4261,17.4643,17.4049,17.4346,141020.5956
2009-01-08 14:55:00,41.11,41.15,40.94,41.0,174078.44680571955,17.4304,17.4473,17.3583,17.3837,174078.4468
2009-01-08 15:00:00,41.0,41.16,40.97,40.97,120162.66561721108,17.3837,17.4516,17.371,17.371,120162.6656
2009-01-08 15:05:00,40.98,41.0,40.87,40.94,98255.2800734619,17.3753,17.3837,17.3286,17.3583,98255.2801
2009-01-08 15:10:00,40.91,40.95,40.85,40.87,76347.89452971272,17.3456,17.3625,17.3201,17.3286,76347.8945
2009-01-08 15:15:00,40.87,40.95,40.86,40.88,94975.7313393677,17.3286,17.3625,17.3244,17.3329,94975.7313
2009-01-08 15:20:00,40.87,40.9,40.74,40.84,142857.14285714287,17.3286,17.3413,17.2735,17.3159,142857.1429
2009-01-08 15:25:00,40.85,40.9,40.76,40.84,80808.0808080808,17.3201,17.3413,17.282,17.3159,80808.0808
2009-01-08 15:30:00,40.86,40.9,40.77,40.84,94975.7313393677,17.3244,17.3413,17.2862,17.3159,94975.7313
2009-01-08 15:35:00,40.83,40.84,40.59,40.69,209104.02728584548,17.3117,17.3159,17.2099,17.2523,209104.0273
2009-01-08 15:40:00,40.68,40.98,40.67,40.98,284402.466220648,17.2481,17.3753,17.2438,17.3753,284402.4662
2009-01-08 15:45:00,40.98,41.1,40.92,41.06,259084.3499934409,17.3753,17.4261,17.3498,17.4092,259084.35
2009-01-08 15:50:00,41.07,41.26,40.98,41.19,296471.20556211466,17.4134,17.494,17.3753,17.4643,296471.2056
2009-01-08 15:55:00,41.18,41.35,41.16,41.23,451003.5419126328,17.4601,17.5321,17.4516,17.4813,451003.5419
2009-01-09 09:30:00,41.16,41.31,40.55,40.76,526957.8905942542,17.4516,17.5152,17.1929,17.282,526957.8906
2009-01-09 09:35:00,40.74,40.78,40.49,40.53,194018.1031090122,17.2735,17.2905,17.1675,17.1845,194018.1031
2009-01-09 09:40:00,40.52,40.56,40.32,40.52,232454.4142725961,17.1802,17.1972,17.0954,17.1802,232454.4143
2009-01-09 09:45:00,40.5,40.52,40.3,40.46,167256.98543880362,17.1717,17.1802,17.0869,17.1548,167256.9854
2009-01-09 09:50:00,40.48,40.52,40.26,40.26,235602.78105732653,17.1633,17.1802,17.07,17.07,235602.7811
2009-01-09 09:55:00,40.3,40.39,40.2,40.36,207398.6619441165,17.0869,17.1251,17.0445,17.1124,207398.6619
2009-01-09 10:00:00,40.36,40.54,40.28,40.52,134199.1341991342,17.1124,17.1887,17.0785,17.1802,134199.1342
2009-01-09 10:05:00,40.5,40.59,40.45,40.48,107175.65263019808,17.1717,17.2099,17.1505,17.1633,107175.6526
2009-01-09 10:10:00,40.49,40.49,40.32,40.33,135248.58979404435,17.1675,17.1675,17.0954,17.0997,135248.5898
2009-01-09 10:15:00,40.33,40.36,40.29,40.29,175259.08434999344,17.0997,17.1124,17.0827,17.0827,175259.0843
2009-01-09 10:20:00,40.28,40.39,40.17,40.26,235340.41715859892,17.0785,17.1251,17.0318,17.07,235340.4172
2009-01-09 10:25:00,40.25,40.29,40.1,40.13,141807.68726223274,17.0657,17.0827,17.0021,17.0149,141807.6873
2009-01-09 10:30:00,40.13,40.13,39.94,39.98,237964.05614587435,17.0149,17.0149,16.9343,16.9513,237964.0561
2009-01-09 10:35:00,39.98,40.14,39.86,40.07,190476.19047619047,16.9513,17.0191,16.9004,16.9894,190476.1905
2009-01-09 10:40:00,40.09,40.17,40.05,40.17,109405.74576938212,16.9979,17.0318,16.9809,17.0318,109405.7458
2009-01-09 10:45:00,40.17,40.23,40.06,40.23,88285.45192181556,17.0318,17.0573,16.9852,17.0573,88285.4519
2009-01-09 10:50:00,40.24,40.26,40.11,40.26,95369.277187459,17.0615,17.07,17.0064,17.07,95369.2772
2009-01-09 10:55:00,40.26,40.28,40.04,40.14,182605.27351436444,17.07,17.0785,16.9767,17.0191,182605.2735
2009-01-09 11:00:00,40.14,40.17,40.07,40.14,97992.91617473436,17.0191,17.0318,16.9894,17.0191,97992.9162
2009-01-09 11:05:00,40.11,40.19,40.1,40.1,207661.02584284404,17.0064,17.0403,17.0021,17.0021,207661.0258
2009-01-09 11:10:00,40.09,40.13,40.06,40.08,190476.19047619047,16.9979,17.0149,16.9852,16.9937,190476.1905
2009-01-09 11:15:00,40.09,40.1,40.02,40.04,173160.17316017317,16.9979,17.0021,16.9682,16.9767,173160.1732
2009-01-09 11:20:00,40.04,40.22,40.03,40.19,192706.28361537453,16.9767,17.053,16.9725,17.0403,192706.2836
2009-01-09 11:25:00,40.21,40.26,40.08,40.09,147317.32913551095,17.0488,17.07,16.9937,16.9979,147317.3291
2009-01-09 11:30:00,40.08,40.2,40.07,40.2,92876.82014954742,16.9937,17.0445,16.9894,17.0445,92876.8201
2009-01-09 11:35:00,40.2,40.25,40.12,40.15,73593.0735930736,17.0445,17.0657,17.0106,17.0233,73593.0736
2009-01-09 11:40:00,40.16,40.17,39.98,40.01,147579.6930342385,17.0276,17.0318,16.9513,16.964,147579.693
2009-01-09 11:45:00,40.01,40.08,39.99,40.04,136429.22733831825,16.964,16.9937,16.9555,16.9767,136429.2273
2009-01-09 11:50:00,40.06,40.11,39.98,40.07,99304.73566837204,16.9852,17.0064,16.9513,16.9894,99304.7357
2009-01-09 11:55:00,40.09,40.13,40.07,40.1,49980.32270759544,16.9979,17.0149,16.9894,17.0021,49980.3227
2009-01-09 12:00:00,40.07,40.16,40.06,40.12,61261.97035287945,16.9894,17.0276,16.9852,17.0106,61261.9704
2009-01-09 12:05:00,40.12,40.23,40.11,40.22,145611.963793782,17.0106,17.0573,17.0064,17.053,145611.9638
2009-01-09 12:10:00,40.2,40.24,40.04,40.08,128820.67427521972,17.0445,17.0615,16.9767,16.9937,128820.6743
2009-01-09 12:15:00,40.08,40.08,39.93,39.95,215269.57890594256,16.9937,16.9937,16.9301,16.9385,215269.5789
2009-01-09 12:20:00,39.95,39.97,39.9,39.92,67033.97612488522,16.9385,16.947,16.9173,16.9258,67033.9761
2009-01-09 12:25:00,39.93,39.98,39.85,39.85,84743.53928899384,16.9301,16.9513,16.8961,16.8961,84743.5393
2009-01-09 12:30:00,39.84,39.88,39.75,39.78,170011.80637544274,16.8919,16.9089,16.8537,16.8665,170011.8064
2009-01-09 12:35:00,39.8,39.88,39.76,39.79,122261.57680703136,16.8749,16.9089,16.858,16.8707,122261.5768
2009-01-09 12:40:00,39.78,39.81,39.72,39.73,74248.98333989244,16.8665,16.8792,16.841,16.8453,74248.9833
2009-01-09 12:45:00,39.73,39.75,39.69,39.72,92614.45625081989,16.8453,16.8537,16.8283,16.841,92614.4563
2009-01-09 12:50:00,39.72,39.75,39.67,39.74,96943.46057982424,16.841,16.8537,16.8198,16.8495,96943.4606
2009-01-09 12:55:00,39.74,39.78,39.69,39.76,60999.60645415191,16.8495,16.8665,16.8283,16.858,60999.6065
2009-01-09 13:00:00,39.77,39.89,39.77,39.79,159123.70457825004,16.8622,16.9131,16.8622,16.8707,159123.7046
2009-01-09 13:05:00,39.78,39.81,39.7,39.75,128164.76452840088,16.8665,16.8792,16.8325,16.8537,128164.7645
2009-01-09 13:10:00,39.75,39.8,39.72,39.78,76216.71258034895,16.8537,16.8749,16.841,16.8665,76216.7126
2009-01-09 13:15:00,39.77,39.77,39.64,39.72,162534.435261708,16.8622,16.8622,16.8071,16.841,162534.4353
2009-01-09 13:20:00,39.72,39.75,39.64,39.69,132362.58690804147,16.841,16.8537,16.8071,16.8283,132362.5869
2009-01-09 13:25:00,39.69,39.72,39.67,39.72,54178.145087236,16.8283,16.841,16.8198,16.841,54178.1451
2009-01-09 13:30:00,39.71,39.72,39.65,39.69,57195.32992260265,16.8368,16.841,16.8113,16.8283,57195.3299
2009-01-09 13:35:00,39.71,39.87,39.7,39.73,112160.56670602126,16.8368,16.9046,16.8325,16.8453,112160.5667
2009-01-09 13:40:00,39.73,39.81,39.68,39.69,128820.67427521972,16.8453,16.8792,16.8241,16.8283,128820.6743
2009-01-09 13:45:00,39.69,39.75,39.69,39.75,75036.07503607504,16.8283,16.8537,16.8283,16.8537,75036.075
2009-01-09 13:50:00,39.75,39.78,39.68,39.69,118982.02807293716,16.8537,16.8665,16.8241,16.8283,118982.0281
2009-01-09 13:55:00,39.69,39.71,39.64,39.65,132887.31470549654,16.8283,16.8368,16.8071,16.8113,132887.3147
2009-01-09 14:00:00,39.66,39.75,39.65,39.74,160173.16017316017,16.8156,16.8537,16.8113,16.8495,160173.1602
2009-01-09 14:05:00,39.75,39.85,39.72,39.84,98517.64397218944,16.8537,16.8961,16.841,16.8919,98517.644
2009-01-09 14:10:00,39.83,39.83,39.69,39.75,155057.06414797326,16.8877,16.8877,16.8283,16.8537,155057.0641
2009-01-09 14:15:00,39.75,39.85,39.72,39.81,126721.76308539943,16.8537,16.8961,16.841,16.8792,126721.7631
2009-01-09 14:20:00,39.81,39.94,39.81,39.93,215663.12475403387,16.8792,16.9343,16.8792,16.9301,215663.1248
2009-01-09 14:25:00,39.94,39.99,39.88,39.99,139446.41217368492,16.9343,16.9555,16.9089,16.9555,139446.4122
2009-01-09 14:30:00,39.98,40.19,39.98,40.17,159254.8865276138,16.9513,17.0403,16.9513,17.0318,159254.8865
2009-01-09 14:35:00,40.17,40.2,40.1,40.1,83431.71979535616,17.0318,17.0445,17.0021,17.0021,83431.7198
2009-01-09 14:40:00,40.1,40.15,39.99,40.13,124229.30604748787,17.0021,17.0233,16.9555,17.0149,124229.306
2009-01-09 14:45:00,40.14,40.23,40.03,40.04,104420.83169355895,17.0191,17.0573,16.9725,16.9767,104420.8317
2009-01-09 14:50:00,40.04,40.06,39.94,40.06,180637.544273908,16.9767,16.9852,16.9343,16.9852,180637.5443
2009-01-09 14:55:00,40.06,40.11,39.99,40.01,151252.78761642397,16.9852,17.0064,16.9555,16.964,151252.7876
2009-01-09 15:00:00,40.01,40.17,39.96,40.15,106126.19703528794,16.964,17.0318,16.9428,17.0233,106126.197
2009-01-09 15:05:00,40.16,40.19,40.0,40.06,114653.02374393283,17.0276,17.0403,16.9597,16.9852,114653.0237
2009-01-09 15:10:00,40.04,40.09,39.93,39.97,142070.05116096025,16.9767,16.9979,16.9301,16.947,142070.0512
2009-01-09 15:15:00,39.96,40.03,39.92,39.95,158730.15873015873,16.9428,16.9725,16.9258,16.9385,158730.1587
2009-01-09 15:20:00,39.95,39.95,39.72,39.72,174471.99265381086,16.9385,16.9385,16.841,16.841,174471.9927
2009-01-09 15:25:00,39.72,39.79,39.56,39.75,362455.7260920897,16.841,16.8707,16.7732,16.8537,362455.7261
2009-01-09 15:30:00,39.75,39.91,39.74,39.88,204512.6590581136,16.8537,16.9216,16.8495,16.9089,204512.6591
2009-01-09 15:35:00,39.9,39.99,39.82,39.94,153876.42660369934,16.9173,16.9555,16.8834,16.9343,153876.4266
2009-01-09 15:40:00,39.94,39.94,39.65,39.8,283746.5564738292,16.9343,16.9343,16.8113,16.8749,283746.5565
2009-01-09 15:45:00,39.79,39.8,39.64,39.65,298963.66260002623,16.8707,16.8749,16.8071,16.8113,298963.6626
2009-01-09 15:50:00,39.65,39.72,39.49,39.53,551095.3692771875,16.8113,16.841,16.7435,16.7605,551095.3693
2009-01-09 15:55:00,39.53,39.62,39.49,39.61,588088.67899777,16.7605,16.7986,16.7435,16.7944,588088.679
2009-01-12 09:30:00,39.18,39.24,38.74,38.95,321526.95789059426,16.6121,16.6375,16.4255,16.5145,321526.9579
2009-01-12 09:35:00,38.95,39.11,38.92,39.01,264593.99186671915,16.5145,16.5824,16.5018,16.54,264593.9919
2009-01-12 09:40:00,38.99,39.08,38.9,39.05,261839.17093008003,16.5315,16.5697,16.4933,16.5569,261839.1709
2009-01-12 09:45:00,39.04,39.04,38.88,38.95,169224.71467926013,16.5527,16.5527,16.4849,16.5145,169224.7147
2009-01-12 09:50:00,38.96,38.98,38.88,38.94,131313.1313131313,16.5188,16.5273,16.4849,16.5103,131313.1313
2009-01-12 09:55:00,38.94,39.01,38.91,38.95,201889.02007083825,16.5103,16.54,16.4976,16.5145,201889.0201
2009-01-12 10:00:00,38.95,38.95,38.76,38.83,192968.64751410208,16.5145,16.5145,16.434,16.4637,192968.6475
2009-01-12 10:05:00,38.84,38.87,38.69,38.76,139446.41217368492,16.4679,16.4806,16.4043,16.434,139446.4122
2009-01-12 10:10:00,38.76,38.82,38.72,38.76,120031.48366784732,16.434,16.4594,16.417,16.434,120031.4837
2009-01-12 10:15:00,38.74,38.79,38.5,38.54,242555.4243736062,16.4255,16.4467,16.3238,16.3407,242555.4244
2009-01-12 10:20:00,38.54,38.56,38.4,38.4,241374.7868293323,16.3407,16.3492,16.2814,16.2814,241374.7868
2009-01-12 10:25:00,38.4,38.55,38.37,38.41,162272.07136298047,16.2814,16.345,16.2686,16.2856,162272.0714
2009-01-12 10:30:00,38.42,38.44,38.34,38.37,169487.07857798768,16.2898,16.2983,16.2559,16.2686,169487.0786
2009-01-12 10:35:00,38.37,38.63,38.35,38.54,146792.6013380559,16.2686,16.3789,16.2602,16.3407,146792.6013
2009-01-12 10:40:00,38.56,38.64,38.53,38.64,128295.94647776466,16.3492,16.3831,16.3365,16.3831,128295.9465
2009-01-12 10:45:00,38.63,38.69,38.46,38.49,117801.39052866328,16.3789,16.4043,16.3068,16.3195,117801.3905
2009-01-12 10:50:00,38.48,38.58,38.46,38.5,89466.08946608947,16.3153,16.3577,16.3068,16.3238,89466.0895
2009-01-12 10:55:00,38.48,38.5,38.44,38.44,112291.74865538502,16.3153,16.3238,16.2983,16.2983,112291.7487
2009-01-12 11:00:00,38.44,38.54,38.44,38.5,139577.59412304868,16.2983,16.3407,16.2983,16.3238,139577.5941
2009-01-12 11:05:00,38.5,38.54,38.42,38.47,89597.27141545323,16.3238,16.3407,16.2898,16.311,89597.2714
2009-01-12 11:10:00,38.47,38.51,38.43,38.47,79889.80716253443,16.311,16.328,16.2941,16.311,79889.8072
2009-01-12 11:15:00,38.47,38.51,38.41,38.45,92876.82014954742,16.311,16.328,16.2856,16.3026,92876.8201
2009-01-12 11:20:00,38.44,38.53,38.39,38.52,118326.11832611832,16.2983,16.3365,16.2771,16.3322,118326.1183
2009-01-12 11:25:00,38.53,38.59,38.48,38.52,128164.76452840088,16.3365,16.3619,16.3153,16.3322,128164.7645
2009-01-12 11:30:00,38.52,38.54,38.42,38.44,85399.44903581268,16.3322,16.3407,16.2898,16.2983,85399.449
2009-01-12 11:35:00,38.44,38.46,38.35,38.41,142070.05116096025,16.2983,16.3068,16.2602,16.2856,142070.0512
2009-01-12 11:40:00,38.41,38.44,38.37,38.4,68345.7956185229,16.2856,16.2983,16.2686,16.2814,68345.7956
2009-01-12 11:45:00,38.4,38.42,38.31,38.36,155581.79194542833,16.2814,16.2898,16.2432,16.2644,155581.7919
2009-01-12 11:50:00,38.35,38.4,38.32,38.36,98911.18982028074,16.2602,16.2814,16.2474,16.2644,98911.1898
2009-01-12 11:55:00,38.35,38.39,38.32,38.37,136035.68149022694,16.2602,16.2771,16.2474,16.2686,136035.6815
2009-01-12 12:00:00,38.37,38.5,38.36,38.49,163583.89085661815,16.2686,16.3238,16.2644,16.3195,163583.8909
2009-01-12 12:05:00,38.47,38.6,38.47,38.58,119113.21002230092,16.311,16.3661,16.311,16.3577,119113.21
2009-01-12 12:10:00,38.58,38.73,38.57,38.72,72543.61799816345,16.3577,16.4213,16.3534,16.417,72543.618
2009-01-12 12:15:00,38.72,38.74,38.54,38.58,127115.30893349076,16.417,16.4255,16.3407,16.3577,127115.3089
2009-01-12 12:20:00,38.59,38.68,38.58,38.64,91040.27285845469,16.3619,16.4001,16.3577,16.3831,91040.2729
2009-01-12 12:25:00,38.64,38.68,38.58,38.64,59818.968909878,16.3831,16.4001,16.3577,16.3831,59818.9689
2009-01-12 12:30:00,38.64,38.79,38.63,38.79,93401.5479470025,16.3831,16.4467,16.3789,16.4467,93401.5479
2009-01-12 12:35:00,38.79,38.82,38.76,38.76,98780.00787091696,16.4467,16.4594,16.434,16.434,98780.0079
2009-01-12 12:40:00,38.77,38.78,38.63,38.65,78577.98766889676,16.4382,16.4425,16.3789,16.3873,78577.9877
2009-01-12 12:45:00,38.65,38.69,38.59,38.65,61917.88009969828,16.3873,16.4043,16.3619,16.3873,61917.8801
2009-01-12 12:50:00,38.65,38.77,38.62,38.67,81201.62665617211,16.3873,16.4382,16.3746,16.3958,81201.6267
2009-01-12 12:55:00,38.67,38.69,38.57,38.59,85924.17683326775,16.3958,16.4043,16.3534,16.3619,85924.1768
2009-01-12 13:00:00,38.59,38.66,38.57,38.64,52079.23389741572,16.3619,16.3916,16.3534,16.3831,52079.2339
2009-01-12 13:05:00,38.64,38.7,38.63,38.69,91171.45480781845,16.3831,16.4085,16.3789,16.4043,91171.4548
2009-01-12 13:10:00,38.7,38.85,38.69,38.79,110717.56526301982,16.4085,16.4721,16.4043,16.4467,110717.5653
2009-01-12 13:15:00,38.79,38.8,38.74,38.79,125803.48943985307,16.4467,16.4509,16.4255,16.4467,125803.4894
2009-01-12 13:20:00,38.78,38.79,38.65,38.65,83825.26564344746,16.4425,16.4467,16.3873,16.3873,83825.2656
2009-01-12 13:25:00,38.65,38.7,38.65,38.68,91433.81870654598,16.3873,16.4085,16.3873,16.4001,91433.8187
2009-01-12 13:30:00,38.67,38.7,38.66,38.68,50636.23245441428,16.3958,16.4085,16.3916,16.4001,50636.2325
2009-01-12 13:35:00,38.66,38.72,38.66,38.66,93008.0020989112,16.3916,16.417,16.3916,16.3916,93008.0021
2009-01-12 13:40:00,38.66,38.71,38.63,38.71,60606.06060606061,16.3916,16.4128,16.3789,16.4128,60606.0606
2009-01-12 13:45:00,38.71,38.76,38.66,38.72,176702.08579299488,16.4128,16.434,16.3916,16.417,176702.0858
2009-01-12 13:50:00,38.72,38.83,38.71,38.83,69132.8873147055,16.417,16.4637,16.4128,16.4637,69132.8873
2009-01-12 13:55:00,38.84,38.92,38.66,38.68,129476.58402203856,16.4679,16.5018,16.3916,16.4001,129476.584
2009-01-12 14:00:00,38.67,38.67,38.58,38.6,142988.32480650663,16.3958,16.3958,16.3577,16.3661,142988.3248
2009-01-12 14:05:00,38.6,38.64,38.53,38.56,133543.22445231536,16.3661,16.3831,16.3365,16.3492,133543.2245
2009-01-12 14:10:00,38.54,38.59,38.5,38.5,131969.04105995016,16.3407,16.3619,16.3238,16.3238,131969.0411
2009-01-12 14:15:00,38.5,38.61,38.47,38.57,143119.5067558704,16.3238,16.3704,16.311,16.3534,143119.5068
2009-01-12 14:20:00,38.57,38.58,38.36,38.48,171454.80781844418,16.3534,16.3577,16.2644,16.3153,171454.8078
2009-01-12 14:25:00,38.49,38.5,38.44,38.46,117670.20857929948,16.3195,16.3238,16.2983,16.3068,117670.2086
2009-01-12 14:30:00,38.46,38.48,38.32,38.32,141676.50531286895,16.3068,16.3153,16.2474,16.2474,141676.5053
2009-01-12 14:35:00,38.33,38.41,38.32,38.38,123442.21435130526,16.2517,16.2856,16.2474,16.2729,123442.2144
2009-01-12 14:40:00,38.37,38.37,38.31,38.34,108749.8360225633,16.2686,16.2686,16.2432,16.2559,108749.836
2009-01-12 14:45:00,38.34,38.39,38.31,38.36,118982.02807293716,16.2559,16.2771,16.2432,16.2644,118982.0281
2009-01-12 14:50:00,38.35,38.48,38.34,38.39,129476.58402203856,16.2602,16.3153,16.2559,16.2771,129476.584
2009-01-12 14:55:00,38.39,38.46,38.34,38.34,91565.00065590975,16.2771,16.3068,16.2559,16.2559,91565.0007
2009-01-12 15:00:00,38.34,38.41,38.31,38.35,142594.77895841532,16.2559,16.2856,16.2432,16.2602,142594.779
2009-01-12 15:05:00,38.34,38.37,38.23,38.28,158336.61288206742,16.2559,16.2686,16.2093,16.2305,158336.6129
2009-01-12 15:10:00,38.28,38.28,38.17,38.18,150334.51397087763,16.2305,16.2305,16.1838,16.1881,150334.514
2009-01-12 15:15:00,38.18,38.31,38.15,38.19,132231.40495867768,16.1881,16.2432,16.1754,16.1923,132231.405
2009-01-12 15:20:00,38.18,38.37,38.15,38.3,198215.9254886528,16.1881,16.2686,16.1754,16.239,198215.9255
2009-01-12 15:25:00,38.28,38.32,38.15,38.18,212777.12186803087,16.2305,16.2474,16.1754,16.1881,212777.1219
2009-01-12 15:30:00,38.17,38.31,38.16,38.17,207923.3897415716,16.1838,16.2432,16.1796,16.1838,207923.3897
2009-01-12 15:35:00,38.17,38.21,38.13,38.19,339630.0669027942,16.1838,16.2008,16.1669,16.1923,339630.0669
2009-01-12 15:40:00,38.18,38.21,38.05,38.21,651843.106388561,16.1881,16.2008,16.133,16.2008,651843.1064
2009-01-12 15:45:00,38.21,38.28,38.09,38.28,411255.4112554113,16.2008,16.2305,16.1499,16.2305,411255.4113
2009-01-12 15:50:00,38.28,38.46,38.26,38.39,872753.5091171456,16.2305,16.3068,16.222,16.2771,872753.5091
2009-01-12 15:55:00,38.38,38.5,38.33,38.47,888101.7971927063,16.2729,16.3238,16.2517,16.311,888101.7972
2009-01-13 09:30:00,38.32,38.48,38.28,38.43,365472.9109274564,16.2474,16.3153,16.2305,16.2941,365472.9109
2009-01-13 09:35:00,38.41,38.66,38.35,38.6,426734.88128033583,16.2856,16.3916,16.2602,16.3661,426734.8813
2009-01-13 09:40:00,38.6,38.83,38.56,38.81,264069.26406926406,16.3661,16.4637,16.3492,16.4552,264069.2641
2009-01-13 09:45:00,38.81,39.02,38.81,38.85,292666.9290305654,16.4552,16.5442,16.4552,16.4721,292666.929
2009-01-13 09:50:00,38.85,39.14,38.84,39.02,346582.71021907387,16.4721,16.5951,16.4679,16.5442,346582.7102
2009-01-13 09:55:00,39.02,39.14,38.9,38.92,226813.5904499541,16.5442,16.5951,16.4933,16.5018,226813.5904
2009-01-13 10:00:00,38.93,39.11,38.93,39.01,288075.5608028335,16.5061,16.5824,16.5061,16.54,288075.5608
2009-01-13 10:05:00,39.01,39.3,39.01,39.29,264856.3557654467,16.54,16.6629,16.54,16.6587,264856.3558
2009-01-13 10:10:00,39.29,39.41,39.27,39.39,238619.9658926932,16.6587,16.7096,16.6502,16.7011,238619.9659
2009-01-13 10:15:00,39.4,39.49,39.27,39.33,211596.48432375703,16.7053,16.7435,16.6502,16.6757,211596.4843
2009-01-13 10:20:00,39.29,39.31,38.98,38.99,170798.89807162536,16.6587,16.6672,16.5273,16.5315,170798.8981
2009-01-13 10:25:00,39.0,39.14,38.95,39.08,181293.4540207268,16.5357,16.5951,16.5145,16.5697,181293.454
2009-01-13 10:30:00,39.08,39.17,38.9,39.01,219992.1290830382,16.5697,16.6078,16.4933,16.54,219992.1291
2009-01-13 10:35:00,39.01,39.04,38.81,38.82,240850.05903187723,16.54,16.5527,16.4552,16.4594,240850.059
2009-01-13 10:40:00,38.81,38.94,38.81,38.81,145874.3276925095,16.4552,16.5103,16.4552,16.4552,145874.3277
2009-01-13 10:45:00,38.81,39.05,38.81,38.99,173947.26485635576,16.4552,16.5569,16.4552,16.5315,173947.2649
2009-01-13 10:50:00,39.0,39.1,38.93,39.02,120031.48366784732,16.5357,16.5781,16.5061,16.5442,120031.4837
2009-01-13 10:55:00,39.04,39.09,38.92,38.98,157155.97533779353,16.5527,16.5739,16.5018,16.5273,157155.9753
2009-01-13 11:00:00,38.99,39.04,38.83,38.86,93139.18404827495,16.5315,16.5527,16.4637,16.4764,93139.184
2009-01-13 11:05:00,38.86,39.12,38.83,39.08,104027.28584546766,16.4764,16.5866,16.4637,16.5697,104027.2858
2009-01-13 11:10:00,39.08,39.09,38.89,39.05,114653.02374393283,16.5697,16.5739,16.4891,16.5569,114653.0237
2009-01-13 11:15:00,39.05,39.06,38.92,39.02,107962.74432638068,16.5569,16.5612,16.5018,16.5442,107962.7443
2009-01-13 11:20:00,39.04,39.07,38.92,39.01,90121.99921290833,16.5527,16.5654,16.5018,16.54,90121.9992
2009-01-13 11:25:00,39.02,39.13,38.98,39.12,141414.14141414143,16.5442,16.5909,16.5273,16.5866,141414.1414
2009-01-13 11:30:00,39.12,39.25,39.08,39.14,98911.18982028074,16.5866,16.6417,16.5697,16.5951,98911.1898
2009-01-13 11:35:00,39.14,39.26,39.11,39.24,89466.08946608947,16.5951,16.646,16.5824,16.6375,89466.0895
2009-01-13 11:40:00,39.24,39.3,39.14,39.14,158730.15873015873,16.6375,16.6629,16.5951,16.5951,158730.1587
2009-01-13 11:45:00,39.14,39.2,39.09,39.09,94319.82159254886,16.5951,16.6205,16.5739,16.5739,94319.8216
2009-01-13 11:50:00,39.11,39.23,39.08,39.08,96812.27863046044,16.5824,16.6333,16.5697,16.5697,96812.2786
2009-01-13 11:55:00,39.08,39.21,38.98,39.17,117670.20857929948,16.5697,16.6248,16.5273,16.6078,117670.2086
2009-01-13 12:00:00,39.17,39.26,39.13,39.24,111373.47500983864,16.6078,16.646,16.5909,16.6375,111373.475
2009-01-13 12:05:00,39.23,39.24,39.11,39.15,91565.00065590975,16.6333,16.6375,16.5824,16.5993,91565.0007
2009-01-13 12:10:00,39.17,39.17,39.05,39.09,76610.25842844025,16.6078,16.6078,16.5569,16.5739,76610.2584
2009-01-13 12:15:00,39.09,39.11,38.93,38.97,76216.71258034895,16.5739,16.5824,16.5061,16.523,76216.7126
2009-01-13 12:20:00,38.98,39.11,38.98,39.05,113210.0223009314,16.5273,16.5824,16.5273,16.5569,113210.0223
2009-01-13 12:25:00,39.05,39.07,38.92,38.98,48799.68516332153,16.5569,16.5654,16.5018,16.5273,48799.6852
2009-01-13 12:30:00,38.98,39.14,38.95,39.14,62180.243998425816,16.5273,16.5951,16.5145,16.5951,62180.244
2009-01-13 12:35:00,39.15,39.25,39.11,39.18,79496.26131444314,16.5993,16.6417,16.5824,16.6121,79496.2613
2009-01-13 12:40:00,39.2,39.23,38.87,38.87,177357.99553981374,16.6205,16.6333,16.4806,16.4806,177357.9955
2009-01-13 12:45:00,38.88,38.94,38.83,38.92,122392.75875639512,16.4849,16.5103,16.4637,16.5018,122392.7588
2009-01-13 12:50:00,38.92,39.11,38.92,39.08,108225.10822510824,16.5018,16.5824,16.5018,16.5697,108225.1082
2009-01-13 12:55:00,39.08,39.09,38.92,38.92,64672.7010363374,16.5697,16.5739,16.5018,16.5018,64672.701
2009-01-13 13:00:00,38.93,38.99,38.82,38.85,71756.52630198085,16.5061,16.5315,16.4594,16.4721,71756.5263
2009-01-13 13:05:00,38.85,38.92,38.82,38.89,67296.34002361275,16.4721,16.5018,16.4594,16.4891,67296.34
2009-01-13 13:10:00,38.89,38.92,38.82,38.85,76741.44037780401,16.4891,16.5018,16.4594,16.4721,76741.4404
2009-01-13 13:15:00,38.86,38.87,38.68,38.7,121212.12121212122,16.4764,16.4806,16.4001,16.4085,121212.1212
2009-01-13 13:20:00,38.69,38.78,38.63,38.78,121343.303161485,16.4043,16.4425,16.3789,16.4425,121343.3032
2009-01-13 13:25:00,38.78,38.82,38.74,38.79,87629.54217499672,16.4425,16.4594,16.4255,16.4467,87629.5422
2009-01-13 13:30:00,38.78,38.78,38.68,38.76,73855.43749180113,16.4425,16.4425,16.4001,16.434,73855.4375
2009-01-13 13:35:00,38.76,38.78,38.68,38.71,70969.43460579825,16.434,16.4425,16.4001,16.4128,70969.4346
2009-01-13 13:40:00,38.72,38.77,38.59,38.63,112160.56670602126,16.417,16.4382,16.3619,16.3789,112160.5667
2009-01-13 13:45:00,38.63,38.65,38.5,38.51,91171.45480781845,16.3789,16.3873,16.3238,16.328,91171.4548
2009-01-13 13:50:00,38.51,38.59,38.5,38.51,162140.88941361668,16.328,16.3619,16.3238,16.328,162140.8894
2009-01-13 13:55:00,38.51,38.52,38.37,38.4,136166.86343959073,16.328,16.3322,16.2686,16.2814,136166.8634
2009-01-13 14:00:00,38.42,38.51,38.4,38.44,126328.21723730816,16.2898,16.328,16.2814,16.2983,126328.2172
2009-01-13 14:05:00,38.44,38.61,38.42,38.59,128033.58257903712,16.2983,16.3704,16.2898,16.3619,128033.5826
2009-01-13 14:10:00,38.57,38.66,38.56,38.64,105601.46923783288,16.3534,16.3916,16.3492,16.3831,105601.4692
2009-01-13 14:15:00,38.66,38.71,38.63,38.65,90121.99921290833,16.3916,16.4128,16.3789,16.3873,90121.9992
2009-01-13 14:20:00,38.64,38.65,38.53,38.53,98648.8259215532,16.3831,16.3873,16.3365,16.3365,98648.8259
2009-01-13 14:25:00,38.53,38.64,38.45,38.56,157680.7031352486,16.3365,16.3831,16.3026,16.3492,157680.7031
2009-01-13 14:30:00,38.56,38.8,38.56,38.78,193493.3753115572,16.3492,16.4509,16.3492,16.4425,193493.3753
2009-01-13 14:35:00,38.79,38.91,38.74,38.88,171848.3536665355,16.4467,16.4976,16.4255,16.4849,171848.3537
2009-01-13 14:40:00,38.9,39.03,38.88,38.96,172897.80926144563,16.4933,16.5485,16.4849,16.5188,172897.8093
2009-01-13 14:45:00,38.95,39.1,38.94,39.04,254755.34566443652,16.5145,16.5781,16.5103,16.5527,254755.3457
2009-01-13 14:50:00,39.03,39.15,39.01,39.06,183654.72910927457,16.5485,16.5993,16.54,16.5612,183654.7291
2009-01-13 14:55:00,39.05,39.1,38.85,38.85,158730.15873015873,16.5569,16.5781,16.4721,16.4721,158730.1587
2009-01-13 15:00:00,38.85,38.85,38.69,38.82,163977.43670470943,16.4721,16.4721,16.4043,16.4594,163977.4367
2009-01-13 15:05:00,38.82,38.82,38.5,38.54,296602.38751147845,16.4594,16.4594,16.3238,16.3407,296602.3875
2009-01-13 15:10:00,38.54,38.66,38.5,38.56,308539.9449035813,16.3407,16.3916,16.3238,16.3492,308539.9449
2009-01-13 15:15:00,38.56,38.72,38.46,38.64,270234.8156893612,16.3492,16.417,16.3068,16.3831,270234.8157
2009-01-13 15:20:00,38.63,38.81,38.59,38.76,202151.3839695658,16.3789,16.4552,16.3619,16.434,202151.384
2009-01-13 15:25:00,38.75,38.79,38.58,38.75,235078.05325987143,16.4297,16.4467,16.3577,16.4297,235078.0533
2009-01-13 15:30:00,38.73,38.76,38.38,38.71,292011.01928374654,16.4213,16.434,16.2729,16.4128,292011.0193
2009-01-13 15:35:00,38.7,38.97,38.69,38.92,343696.707333071,16.4085,16.523,16.4043,16.5018,343696.7073
2009-01-13 15:40:00,38.91,39.06,38.84,39.05,423717.6964449692,16.4976,16.5612,16.4679,16.5569,423717.6964
2009-01-13 15:45:00,39.04,39.07,38.79,39.06,412960.7765971402,16.5527,16.5654,16.4467,16.5612,412960.7766
2009-01-13 15:50:00,39.06,39.1,38.98,39.0,591892.9555293192,16.5612,16.5781,16.5273,16.5357,591892.9555
2009-01-13 15:55:00,39.0,39.15,38.99,39.0,754558.5727403909,16.5357,16.5993,16.5315,16.5357,754558.5727
2009-01-14 09:30:00,38.51,38.51,38.15,38.34,304998.0322707596,16.328,16.328,16.1754,16.2559,304998.0323
2009-01-14 09:35:00,38.34,38.57,38.21,38.25,249639.24963924964,16.2559,16.3534,16.2008,16.2178,249639.2496
2009-01-14 09:40:00,38.26,38.31,38.08,38.08,468581.9231273777,16.222,16.2432,16.1457,16.1457,468581.9231
2009-01-14 09:45:00,38.11,38.11,37.78,38.03,350649.3506493507,16.1584,16.1584,16.0185,16.1245,350649.3506
2009-01-14 09:50:00,38.04,38.1,37.74,37.84,250426.34133543223,16.1287,16.1542,16.0015,16.0439,250426.3413
2009-01-14 09:55:00,37.84,37.89,37.78,37.8,211071.756526302,16.0439,16.0651,16.0185,16.027,211071.7565
2009-01-14 10:00:00,37.79,37.93,37.74,37.86,245572.6092089729,16.0227,16.0821,16.0015,16.0524,245572.6092
2009-01-14 10:05:00,37.86,37.95,37.78,37.78,230617.8669815033,16.0524,16.0906,16.0185,16.0185,230617.867
2009-01-14 10:10:00,37.79,37.83,37.63,37.65,224977.0431588613,16.0227,16.0397,15.9549,15.9634,224977.0432
2009-01-14 10:15:00,37.65,37.65,37.48,37.51,255673.61930998293,15.9634,15.9634,15.8913,15.904,255673.6193
2009-01-14 10:20:00,37.51,37.65,37.48,37.6,139839.9580217762,15.904,15.9634,15.8913,15.9422,139839.958
2009-01-14 10:25:00,37.6,37.68,37.58,37.63,134330.31614849798,15.9422,15.9761,15.9337,15.9549,134330.3161
2009-01-14 10:30:00,37.63,37.63,37.31,37.38,508723.59963269054,15.9549,15.9549,15.8192,15.8489,508723.5996
2009-01-14 10:35:00,37.38,37.39,37.17,37.18,256591.89295552933,15.8489,15.8531,15.7598,15.7641,256591.893
2009-01-14 10:40:00,37.18,37.2,37.03,37.05,315492.588219861,15.7641,15.7726,15.7005,15.709,315492.5882
2009-01-14 10:45:00,37.05,37.1,36.99,37.06,329266.69290305657,15.709,15.7302,15.6835,15.7132,329266.6929
2009-01-14 10:50:00,37.06,37.1,36.99,37.06,230749.0489308671,15.7132,15.7302,15.6835,15.7132,230749.0489
2009-01-14 10:55:00,37.06,37.22,37.01,37.2,228518.95579168308,15.7132,15.781,15.692,15.7726,228518.9558
2009-01-14 11:00:00,37.2,37.26,37.11,37.22,282303.55503082776,15.7726,15.798,15.7344,15.781,282303.555
2009-01-14 11:05:00,37.22,37.32,37.16,37.26,193493.3753115572,15.781,15.8234,15.7556,15.798,193493.3753
2009-01-14 11:10:00,37.25,37.27,37.07,37.09,319165.6828020465,15.7938,15.8022,15.7174,15.7259,319165.6828
2009-01-14 11:15:00,37.09,37.26,37.02,37.26,128689.49232585596,15.7259,15.798,15.6962,15.798,128689.4923
2009-01-14 11:20:00,37.27,37.31,37.18,37.19,208185.7536402991,15.8022,15.8192,15.7641,15.7683,208185.7536
2009-01-14 11:25:00,37.19,37.28,37.16,37.18,193362.19336219336,15.7683,15.8065,15.7556,15.7641,193362.1934
2009-01-14 11:30:00,37.18,37.22,37.16,37.2,223271.6778171324,15.7641,15.781,15.7556,15.7726,223271.6778
2009-01-14 11:35:00,37.2,37.25,37.18,37.25,319559.2286501377,15.7726,15.7938,15.7641,15.7938,319559.2287
2009-01-14 11:40:00,37.25,37.34,37.23,37.26,581529.5815295816,15.7938,15.8319,15.7853,15.798,581529.5815
2009-01-14 11:45:00,37.26,37.38,37.19,37.38,182211.7276662732,15.798,15.8489,15.7683,15.8489,182211.7277
2009-01-14 11:50:00,37.37,37.54,37.37,37.52,234946.87131050767,15.8446,15.9167,15.8446,15.9082,234946.8713
2009-01-14 11:55:00,37.51,37.51,37.42,37.43,137347.50098386462,15.904,15.904,15.8658,15.8701,137347.501
2009-01-14 12:00:00,37.42,37.47,37.33,37.41,133018.4966548603,15.8658,15.887,15.8277,15.8616,133018.4967
2009-01-14 12:05:00,37.4,37.47,37.34,37.45,88678.99776990687,15.8574,15.887,15.8319,15.8786,88678.9978
2009-01-14 12:10:00,37.47,37.47,37.41,37.44,129607.76597140236,15.887,15.887,15.8616,15.8743,129607.766
2009-01-14 12:15:00,37.44,37.45,37.34,37.37,105207.92338974155,15.8743,15.8786,15.8319,15.8446,105207.9234
2009-01-14 12:20:00,37.38,37.47,37.35,37.39,105863.8331365604,15.8489,15.887,15.8362,15.8531,105863.8331
2009-01-14 12:25:00,37.39,37.42,37.34,37.41,86973.63242817788,15.8531,15.8658,15.8319,15.8616,86973.6324
2009-01-14 12:30:00,37.41,37.44,37.35,37.41,69132.8873147055,15.8616,15.8743,15.8362,15.8616,69132.8873
2009-01-14 12:35:00,37.41,37.45,37.35,37.36,98780.00787091696,15.8616,15.8786,15.8362,15.8404,98780.0079
2009-01-14 12:40:00,37.36,37.38,37.25,37.28,136166.86343959073,15.8404,15.8489,15.7938,15.8065,136166.8634
2009-01-14 12:45:00,37.28,37.35,37.26,37.3,131181.94936376755,15.8065,15.8362,15.798,15.815,131181.9494
2009-01-14 12:50:00,37.3,37.47,37.28,37.47,132362.58690804147,15.815,15.887,15.8065,15.887,132362.5869
2009-01-14 12:55:00,37.47,37.58,37.43,37.55,134986.2258953168,15.887,15.9337,15.8701,15.921,134986.2259
2009-01-14 13:00:00,37.55,37.62,37.51,37.54,92352.09235209235,15.921,15.9506,15.904,15.9167,92352.0924
2009-01-14 13:05:00,37.54,37.64,37.51,37.62,83562.90174471993,15.9167,15.9591,15.904,15.9506,83562.9017
2009-01-14 13:10:00,37.63,37.64,37.51,37.52,83825.26564344746,15.9549,15.9591,15.904,15.9082,83825.2656
2009-01-14 13:15:00,37.52,37.58,37.46,37.5,74117.80139052866,15.9082,15.9337,15.8828,15.8998,74117.8014
2009-01-14 13:20:00,37.5,37.54,37.42,37.46,81070.44470680834,15.8998,15.9167,15.8658,15.8828,81070.4447
2009-01-14 13:25:00,37.46,37.5,37.35,37.37,91302.63675718222,15.8828,15.8998,15.8362,15.8446,91302.6368
2009-01-14 13:30:00,37.38,37.43,37.35,37.38,109012.19992129084,15.8489,15.8701,15.8362,15.8489,109012.1999
2009-01-14 13:35:00,37.38,37.46,37.36,37.41,161484.97966679785,15.8489,15.8828,15.8404,15.8616,161484.9797
2009-01-14 13:40:00,37.4,37.5,37.4,37.46,125278.761642398,15.8574,15.8998,15.8574,15.8828,125278.7616
2009-01-14 13:45:00,37.45,37.6,37.38,37.59,208185.7536402991,15.8786,15.9422,15.8489,15.9379,208185.7536
2009-01-14 13:50:00,37.59,37.64,37.51,37.54,188902.00708382527,15.9379,15.9591,15.904,15.9167,188902.0071
2009-01-14 13:55:00,37.54,37.61,37.52,37.6,160304.34212252396,15.9167,15.9464,15.9082,15.9422,160304.3421
2009-01-14 14:00:00,37.59,37.62,37.48,37.52,135117.40784468057,15.9379,15.9506,15.8913,15.9082,135117.4078
2009-01-14 14:05:00,37.52,37.69,37.5,37.67,186147.1861471861,15.9082,15.9803,15.8998,15.9718,186147.1861
2009-01-14 14:10:00,37.67,37.79,37.63,37.7,237439.32834841928,15.9718,16.0227,15.9549,15.9846,237439.3283
2009-01-14 14:15:00,37.7,37.77,37.65,37.69,340417.1585989768,15.9846,16.0142,15.9634,15.9803,340417.1586
2009-01-14 14:20:00,37.69,37.79,37.57,37.64,136429.22733831825,15.9803,16.0227,15.9294,15.9591,136429.2273
2009-01-14 14:25:00,37.63,37.75,37.59,37.73,186278.3680965499,15.9549,16.0058,15.9379,15.9973,186278.3681
2009-01-14 14:30:00,37.73,37.92,37.73,37.84,246753.2467532468,15.9973,16.0778,15.9973,16.0439,246753.2468
2009-01-14 14:35:00,37.84,37.9,37.79,37.8,111635.8389085662,16.0439,16.0694,16.0227,16.027,111635.8389
2009-01-14 14:40:00,37.81,37.92,37.73,37.9,197953.56158992523,16.0312,16.0778,15.9973,16.0694,197953.5616
2009-01-14 14:45:00,37.89,37.91,37.65,37.66,168831.16883116885,16.0651,16.0736,15.9634,15.9676,168831.1688
2009-01-14 14:50:00,37.67,37.72,37.63,37.72,248065.06624688444,15.9718,15.993,15.9549,15.993,248065.0662
2009-01-14 14:55:00,37.71,37.82,37.69,37.7,136953.9551357733,15.9888,16.0354,15.9803,15.9846,136953.9551
2009-01-14 15:00:00,37.71,37.71,37.47,37.5,231798.50452577727,15.9888,15.9888,15.887,15.8998,231798.5045
2009-01-14 15:05:00,37.5,37.51,37.35,37.39,221566.3124754034,15.8998,15.904,15.8362,15.8531,221566.3125
2009-01-14 15:10:00,37.38,37.41,37.25,37.28,238882.32979142072,15.8489,15.8616,15.7938,15.8065,238882.3298
2009-01-14 15:15:00,37.28,37.3,37.17,37.3,236127.5088547816,15.8065,15.815,15.7598,15.815,236127.5089
2009-01-14 15:20:00,37.3,37.38,37.27,37.37,293716.3846254756,15.815,15.8489,15.8022,15.8446,293716.3846
2009-01-14 15:25:00,37.37,37.44,37.25,37.28,256198.347107438,15.8446,15.8743,15.7938,15.8065,256198.3471
2009-01-14 15:30:00,37.28,37.41,37.25,37.4,246097.337006428,15.8065,15.8616,15.7938,15.8574,246097.337
2009-01-14 15:35:00,37.41,37.41,37.17,37.18,303030.30303030304,15.8616,15.8616,15.7598,15.7641,303030.303
2009-01-14 15:40:00,37.19,37.34,37.08,37.31,524071.88770825136,15.7683,15.8319,15.7217,15.8192,524071.8877
2009-01-14 15:45:00,37.31,37.48,37.2,37.47,557129.7389479207,15.8192,15.8913,15.7726,15.887,557129.7389
2009-01-14 15:50:00,37.47,37.62,37.39,37.41,610389.6103896104,15.887,15.9506,15.8531,15.8616,610389.6104
2009-01-14 15:55:00,37.41,37.72,37.36,37.57,629410.9930473567,15.8616,15.993,15.8404,15.9294,629410.993
2009-01-15 09:30:00,37.48,37.48,37.22,37.27,243736.0619178801,15.8913,15.8913,15.781,15.8022,243736.0619
2009-01-15 09:35:00,37.25,37.34,37.03,37.27,302899.12108093925,15.7938,15.8319,15.7005,15.8022,302899.1211
2009-01-15 09:40:00,37.27,37.28,37.05,37.08,152039.8793126066,15.8022,15.8065,15.709,15.7217,152039.8793
2009-01-15 09:45:00,37.06,37.09,36.93,37.0,473173.2913551096,15.7132,15.7259,15.6581,15.6878,473173.2914
2009-01-15 09:50:00,37.0,37.02,36.86,36.9,345008.52682670864,15.6878,15.6962,15.6284,15.6454,345008.5268
2009-01-15 09:55:00,36.9,37.1,36.85,36.87,303030.30303030304,15.6454,15.7302,15.6242,15.6326,303030.303
2009-01-15 10:00:00,36.87,37.01,36.68,36.76,335301.06257378985,15.6326,15.692,15.5521,15.586,335301.0626
2009-01-15 10:05:00,36.76,36.79,36.63,36.74,252918.79837334383,15.586,15.5987,15.5309,15.5775,252918.7984
2009-01-15 10:10:00,36.75,36.77,36.61,36.63,371113.7347500984,15.5818,15.5902,15.5224,15.5309,371113.7348
2009-01-15 10:15:00,36.63,36.67,36.6,36.63,261970.3528794438,15.5309,15.5478,15.5182,15.5309,261970.3529
2009-01-15 10:20:00,36.62,36.7,36.51,36.59,653679.6536796537,15.5266,15.5606,15.48,15.5139,653679.6537
2009-01-15 10:25:00,36.59,36.6,36.45,36.51,180112.81647645283,15.5139,15.5182,15.4546,15.48,180112.8165
2009-01-15 10:30:00,36.51,36.57,36.38,36.42,349993.44090253185,15.48,15.5054,15.4249,15.4418,349993.4409
2009-01-15 10:35:00,36.42,36.45,36.34,36.42,239800.60343696707,15.4418,15.4546,15.4079,15.4418,239800.6034
2009-01-15 10:40:00,36.41,36.49,36.38,36.41,289649.7441951988,15.4376,15.4715,15.4249,15.4376,289649.7442
2009-01-15 10:45:00,36.42,36.55,36.35,36.5,192575.1016660108,15.4418,15.497,15.4122,15.4758,192575.1017
2009-01-15 10:50:00,36.5,36.57,36.45,36.5,186803.095894005,15.4758,15.5054,15.4546,15.4758,186803.0959
2009-01-15 10:55:00,36.51,36.53,36.38,36.44,177751.54138790502,15.48,15.4885,15.4249,15.4503,177751.5414
2009-01-15 11:00:00,36.43,36.51,36.41,36.51,144431.32624950807,15.4461,15.48,15.4376,15.48,144431.3262
2009-01-15 11:05:00,36.51,36.56,36.45,36.56,193886.92115964845,15.48,15.5012,15.4546,15.5012,193886.9212
2009-01-15 11:10:00,36.53,36.56,36.48,36.49,133805.5883510429,15.4885,15.5012,15.4673,15.4715,133805.5884
2009-01-15 11:15:00,36.49,36.5,36.4,36.42,154138.79050242688,15.4715,15.4758,15.4334,15.4418,154138.7905
2009-01-15 11:20:00,36.42,36.44,36.38,36.4,149153.8764266037,15.4418,15.4503,15.4249,15.4334,149153.8764
2009-01-15 11:25:00,36.4,36.43,36.36,36.37,183785.9110586384,15.4334,15.4461,15.4164,15.4206,183785.9111
2009-01-15 11:30:00,36.37,36.51,36.34,36.43,236783.4186016004,15.4206,15.48,15.4079,15.4461,236783.4186
2009-01-15 11:35:00,36.43,36.44,36.32,36.37,186016.0041978224,15.4461,15.4503,15.3994,15.4206,186016.0042
2009-01-15 11:40:00,36.38,36.42,36.25,36.25,156500.0655909747,15.4249,15.4418,15.3698,15.3698,156500.0656
2009-01-15 11:45:00,36.25,36.28,36.22,36.22,196510.5601469238,15.3698,15.3825,15.357,15.357,196510.5601
2009-01-15 11:50:00,36.23,36.25,36.17,36.18,338711.79325724783,15.3613,15.3698,15.3358,15.3401,338711.7933
2009-01-15 11:55:00,36.17,36.23,36.12,36.13,274957.3658664568,15.3358,15.3613,15.3146,15.3189,274957.3659
2009-01-15 12:00:00,36.13,36.17,36.07,36.09,274563.82001836546,15.3189,15.3358,15.2934,15.3019,274563.82
2009-01-15 12:05:00,36.09,36.1,35.87,35.87,291879.8373343828,15.3019,15.3062,15.2086,15.2086,291879.8373
2009-01-15 12:10:00,35.88,35.91,35.83,35.89,427390.79102715466,15.2129,15.2256,15.1917,15.2171,427390.791
2009-01-15 12:15:00,35.89,35.92,35.84,35.87,246490.88285451924,15.2171,15.2298,15.1959,15.2086,246490.8829
2009-01-15 12:20:00,35.87,35.89,35.75,35.77,368752.4596615506,15.2086,15.2171,15.1578,15.1662,368752.4597
2009-01-15 12:25:00,35.76,35.8,35.71,35.73,326249.5080676899,15.162,15.179,15.1408,15.1493,326249.5081
2009-01-15 12:30:00,35.72,35.74,35.67,35.68,294109.93047356687,15.145,15.1535,15.1238,15.1281,294109.9305
2009-01-15 12:35:00,35.68,35.69,35.35,35.36,457037.91158336616,15.1281,15.1323,14.9882,14.9924,457037.9116
2009-01-15 12:40:00,35.36,35.42,35.29,35.39,406401.6791289519,14.9924,15.0179,14.9627,15.0051,406401.6791
2009-01-15 12:45:00,35.39,35.39,35.27,35.29,349468.71310507675,15.0051,15.0051,14.9543,14.9627,349468.7131
2009-01-15 12:50:00,35.29,35.52,35.28,35.32,574445.7562639382,14.9627,15.0602,14.9585,14.9755,574445.7563
2009-01-15 12:55:00,35.32,35.36,35.19,35.24,383313.6560409288,14.9755,14.9924,14.9203,14.9415,383313.656
2009-01-15 13:00:00,35.26,35.39,35.26,35.29,248327.430145612,14.95,15.0051,14.95,14.9627,248327.4301
2009-01-15 13:05:00,35.3,35.42,35.29,35.31,172635.4453627181,14.967,15.0179,14.9627,14.9712,172635.4454
2009-01-15 13:10:00,35.31,35.49,35.31,35.42,431850.9773055228,14.9712,15.0475,14.9712,15.0179,431850.9773
2009-01-15 13:15:00,35.43,35.59,35.37,35.58,316673.22576413484,15.0221,15.0899,14.9967,15.0857,316673.2258
2009-01-15 13:20:00,35.58,35.65,35.4,35.52,341073.0683457956,15.0857,15.1154,15.0094,15.0602,341073.0683
2009-01-15 13:25:00,35.53,35.6,35.48,35.57,224189.9514626788,15.0645,15.0942,15.0433,15.0814,224189.9515
2009-01-15 13:30:00,35.58,35.69,35.58,35.65,316148.4979666798,15.0857,15.1323,15.0857,15.1154,316148.498
2009-01-15 13:35:00,35.65,35.76,35.54,35.7,333726.8791814246,15.1154,15.162,15.0687,15.1366,333726.8792
2009-01-15 13:40:00,35.69,35.77,35.68,35.74,361143.9065984521,15.1323,15.1662,15.1281,15.1535,361143.9066
2009-01-15 13:45:00,35.72,35.73,35.6,35.66,390135.1174078447,15.145,15.1493,15.0942,15.1196,390135.1174
2009-01-15 13:50:00,35.65,35.9,35.61,35.81,441820.80545716913,15.1154,15.2214,15.0984,15.1832,441820.8055
2009-01-15 13:55:00,35.81,36.0,35.71,35.94,381214.7448511085,15.1832,15.2638,15.1408,15.2383,381214.7449
2009-01-15 14:00:00,35.94,36.09,35.93,36.02,367440.6401679129,15.2383,15.3019,15.2341,15.2722,367440.6402
2009-01-15 14:05:00,36.02,36.24,36.0,36.04,477108.74983602256,15.2722,15.3655,15.2638,15.2807,477108.7498
2009-01-15 14:10:00,36.04,36.09,35.83,35.88,351961.1701429883,15.2807,15.3019,15.1917,15.2129,351961.1701
2009-01-15 14:15:00,35.88,36.1,35.87,36.01,277187.4590056408,15.2129,15.3062,15.2086,15.268,277187.459
2009-01-15 14:20:00,36.02,36.14,35.93,35.93,321658.13983995805,15.2722,15.3231,15.2341,15.2341,321658.1398
2009-01-15 14:25:00,35.93,36.22,35.89,36.19,378328.7419651056,15.2341,15.357,15.2171,15.3443,378328.742
2009-01-15 14:30:00,36.21,36.51,35.83,36.42,719795.3561589925,15.3528,15.48,15.1917,15.4418,719795.3562
2009-01-15 14:35:00,36.42,36.51,36.32,36.45,550177.0956316411,15.4418,15.48,15.3994,15.4546,550177.0956
2009-01-15 14:40:00,36.45,36.67,36.36,36.58,471074.3801652893,15.4546,15.5478,15.4164,15.5097,471074.3802
2009-01-15 14:45:00,36.58,36.76,36.58,36.67,431719.795356159,15.5097,15.586,15.5097,15.5478,431719.7954
2009-01-15 14:50:00,36.67,36.8,36.61,36.65,348550.4394595304,15.5478,15.603,15.5224,15.5394,348550.4395
2009-01-15 14:55:00,36.64,36.75,36.53,36.54,410468.3195592287,15.5351,15.5818,15.4885,15.4927,410468.3196
2009-01-15 15:00:00,36.54,36.77,36.54,36.61,443657.3527482619,15.4927,15.5902,15.4927,15.5224,443657.3527
2009-01-15 15:05:00,36.61,36.75,36.48,36.53,336219.33621933626,15.5224,15.5818,15.4673,15.4885,336219.3362
2009-01-15 15:10:00,36.52,36.74,36.51,36.67,293978.7485242031,15.4842,15.5775,15.48,15.5478,293978.7485
2009-01-15 15:15:00,36.67,36.85,36.61,36.84,236521.0547028729,15.5478,15.6242,15.5224,15.6199,236521.0547
2009-01-15 15:20:00,36.83,36.91,36.66,36.67,348419.2575101666,15.6157,15.6496,15.5436,15.5478,348419.2575
2009-01-15 15:25:00,36.67,36.68,36.47,36.54,334120.4250295159,15.5478,15.5521,15.463,15.4927,334120.425
2009-01-15 15:30:00,36.54,36.55,36.32,36.48,363111.63583890855,15.4927,15.497,15.3994,15.4673,363111.6358
2009-01-15 15:35:00,36.48,36.49,36.26,36.38,319952.77449822903,15.4673,15.4715,15.374,15.4249,319952.7745
2009-01-15 15:40:00,36.39,36.41,36.26,36.28,511740.7844680572,15.4291,15.4376,15.374,15.3825,511740.7845
2009-01-15 15:45:00,36.29,36.51,36.22,36.34,597927.3252000525,15.3867,15.48,15.357,15.4079,597927.3252
2009-01-15 15:50:00,36.34,36.65,36.34,36.65,771612.2261576807,15.4079,15.5394,15.4079,15.5394,771612.2262
2009-01-15 15:55:00,36.64,37.01,36.61,36.96,1652499.01613538,15.5351,15.692,15.5224,15.6708,1652499.0161
2009-01-16 09:30:00,37.65,37.94,37.53,37.93,1593991.8667191395,15.9634,16.0863,15.9125,16.0821,1593991.8667
2009-01-16 09:35:00,37.92,38.08,37.92,38.03,533648.1700118064,16.0778,16.1457,16.0778,16.1245,533648.17
2009-01-16 09:40:00,38.03,38.14,37.99,38.12,417552.1448248721,16.1245,16.1711,16.1075,16.1626,417552.1448
2009-01-16 09:45:00,38.12,38.25,38.04,38.05,430539.1578118851,16.1626,16.2178,16.1287,16.133,430539.1578
2009-01-16 09:50:00,38.04,38.15,37.97,37.99,343434.34343434346,16.1287,16.1754,16.099,16.1075,343434.3434
2009-01-16 09:55:00,38.0,38.07,37.83,37.99,332546.2416371508,16.1118,16.1414,16.0397,16.1075,332546.2416
2009-01-16 10:00:00,37.98,38.14,37.94,38.12,418076.8726223272,16.1033,16.1711,16.0863,16.1626,418076.8726
2009-01-16 10:05:00,38.13,38.23,38.02,38.05,319165.6828020465,16.1669,16.2093,16.1202,16.133,319165.6828
2009-01-16 10:10:00,38.05,38.07,37.8,37.88,349206.34920634923,16.133,16.1414,16.027,16.0609,349206.3492
2009-01-16 10:15:00,37.87,37.87,37.63,37.64,369014.8235602781,16.0566,16.0566,15.9549,15.9591,369014.8236
2009-01-16 10:20:00,37.64,37.78,37.59,37.77,317722.68135904503,15.9591,16.0185,15.9379,16.0142,317722.6814
2009-01-16 10:25:00,37.77,38.01,37.73,37.92,251869.3427784337,16.0142,16.116,15.9973,16.0778,251869.3428
2009-01-16 10:30:00,37.92,38.01,37.84,37.97,134461.49809786174,16.0778,16.116,16.0439,16.099,134461.4981
2009-01-16 10:35:00,37.95,38.02,37.78,37.88,162796.79916043553,16.0906,16.1202,16.0185,16.0609,162796.7992
2009-01-16 10:40:00,37.88,37.89,37.74,37.74,210678.2106782107,16.0609,16.0651,16.0015,16.0015,210678.2107
2009-01-16 10:45:00,37.75,37.82,37.68,37.73,185360.0944510036,16.0058,16.0354,15.9761,15.9973,185360.0945
2009-01-16 10:50:00,37.73,37.82,37.62,37.76,297520.6611570248,15.9973,16.0354,15.9506,16.01,297520.6612
2009-01-16 10:55:00,37.74,37.86,37.59,37.59,191919.19191919192,16.0015,16.0524,15.9379,15.9379,191919.1919
2009-01-16 11:00:00,37.59,37.73,37.48,37.71,254361.79981634527,15.9379,15.9973,15.8913,15.9888,254361.7998
2009-01-16 11:05:00,37.72,37.73,37.5,37.57,221303.94857667584,15.993,15.9973,15.8998,15.9294,221303.9486
2009-01-16 11:10:00,37.56,37.69,37.42,37.46,268660.632296996,15.9252,15.9803,15.8658,15.8828,268660.6323
2009-01-16 11:15:00,37.45,37.49,37.36,37.41,280467.007739735,15.8786,15.8955,15.8404,15.8616,280467.0077
2009-01-16 11:20:00,37.39,37.63,37.37,37.6,227207.1362980454,15.8531,15.9549,15.8446,15.9422,227207.1363
2009-01-16 11:25:00,37.54,37.68,37.51,37.54,295159.386068477,15.9167,15.9761,15.904,15.9167,295159.3861
2009-01-16 11:30:00,37.55,37.61,37.39,37.45,163715.0728059819,15.921,15.9464,15.8531,15.8786,163715.0728
2009-01-16 11:35:00,37.45,37.46,37.25,37.35,282828.28282828286,15.8786,15.8828,15.7938,15.8362,282828.2828
2009-01-16 11:40:00,37.37,37.56,37.19,37.56,192050.3738685557,15.8446,15.9252,15.7683,15.9252,192050.3739
2009-01-16 11:45:00,37.54,37.65,37.54,37.64,140102.32192050375,15.9167,15.9634,15.9167,15.9591,140102.3219
2009-01-16 11:50:00,37.64,37.7,37.51,37.53,126197.03528794438,15.9591,15.9846,15.904,15.9125,126197.0353
2009-01-16 11:55:00,37.53,37.53,37.24,37.35,177882.7233372688,15.9125,15.9125,15.7895,15.8362,177882.7233
2009-01-16 12:00:00,37.34,37.41,37.31,37.37,177620.35943854126,15.8319,15.8616,15.8192,15.8446,177620.3594
2009-01-16 12:05:00,37.38,37.38,37.22,37.25,90515.5450609996,15.8489,15.8489,15.781,15.7938,90515.5451
2009-01-16 12:10:00,37.25,37.33,37.2,37.28,110979.92916174736,15.7938,15.8277,15.7726,15.8065,110979.9292
2009-01-16 12:15:00,37.28,37.28,37.01,37.09,167912.89518562247,15.8065,15.8065,15.692,15.7259,167912.8952
2009-01-16 12:20:00,37.08,37.08,36.86,36.92,195329.9226026499,15.7217,15.7217,15.6284,15.6538,195329.9226
2009-01-16 12:25:00,36.92,36.97,36.84,36.97,174471.99265381086,15.6538,15.675,15.6199,15.675,174471.9927
2009-01-16 12:30:00,36.97,37.12,36.95,37.06,109668.10966810968,15.675,15.7386,15.6666,15.7132,109668.1097
2009-01-16 12:35:00,37.06,37.11,36.96,37.1,107700.38042765316,15.7132,15.7344,15.6708,15.7302,107700.3804
2009-01-16 12:40:00,37.12,37.22,37.05,37.21,106519.74288337924,15.7386,15.781,15.709,15.7768,106519.7429
2009-01-16 12:45:00,37.21,37.28,37.18,37.25,82513.4461498098,15.7768,15.8065,15.7641,15.7938,82513.4461
2009-01-16 12:50:00,37.24,37.37,37.22,37.24,123442.21435130526,15.7895,15.8446,15.781,15.7895,123442.2144
2009-01-16 12:55:00,37.23,37.3,37.17,37.3,120818.57536402992,15.7853,15.815,15.7598,15.815,120818.5754
2009-01-16 13:00:00,37.3,37.4,37.22,37.26,142857.14285714287,15.815,15.8574,15.781,15.798,142857.1429
2009-01-16 13:05:00,37.25,37.27,37.12,37.15,106126.19703528794,15.7938,15.8022,15.7386,15.7514,106126.197
2009-01-16 13:10:00,37.16,37.36,37.14,37.22,106782.10678210678,15.7556,15.8404,15.7471,15.781,106782.1068
2009-01-16 13:15:00,37.21,37.26,37.12,37.25,102059.55660501117,15.7768,15.798,15.7386,15.7938,102059.5566
2009-01-16 13:20:00,37.24,37.32,37.15,37.24,120818.57536402992,15.7895,15.8234,15.7514,15.7895,120818.5754
2009-01-16 13:25:00,37.24,37.31,37.09,37.31,136560.409287682,15.7895,15.8192,15.7259,15.8192,136560.4093
2009-01-16 13:30:00,37.31,37.47,37.3,37.45,205955.66050111505,15.8192,15.887,15.815,15.8786,205955.6605
2009-01-16 13:35:00,37.46,37.63,37.46,37.53,154663.51829988195,15.8828,15.9549,15.8828,15.9125,154663.5183
2009-01-16 13:40:00,37.51,37.7,37.5,37.57,136166.86343959073,15.904,15.9846,15.8998,15.9294,136166.8634
2009-01-16 13:45:00,37.57,37.57,37.31,37.34,135248.58979404435,15.9294,15.9294,15.8192,15.8319,135248.5898
2009-01-16 13:50:00,37.35,37.53,37.32,37.41,130919.58546504,15.8362,15.9125,15.8234,15.8616,130919.5855
2009-01-16 13:55:00,37.41,37.62,37.41,37.58,240587.69513314968,15.8616,15.9506,15.8616,15.9337,240587.6951
2009-01-16 14:00:00,37.58,37.73,37.51,37.69,186540.73199527743,15.9337,15.9973,15.904,15.9803,186540.732
2009-01-16 14:05:00,37.67,37.89,37.67,37.78,219336.2193362193,15.9718,16.0651,15.9718,16.0185,219336.2193
2009-01-16 14:10:00,37.78,37.86,37.65,37.66,157549.52118588483,16.0185,16.0524,15.9634,15.9676,157549.5212
2009-01-16 14:15:00,37.65,37.73,37.63,37.63,192575.1016660108,15.9634,15.9973,15.9549,15.9549,192575.1017
2009-01-16 14:20:00,37.63,37.67,37.51,37.65,224058.76951331497,15.9549,15.9718,15.904,15.9634,224058.7695
2009-01-16 14:25:00,37.67,37.83,37.64,37.75,171717.17171717173,15.9718,16.0397,15.9591,16.0058,171717.1717
2009-01-16 14:30:00,37.73,37.88,37.64,37.64,216319.0345008527,15.9973,16.0609,15.9591,15.9591,216319.0345
2009-01-16 14:35:00,37.64,37.83,37.63,37.79,159254.8865276138,15.9591,16.0397,15.9549,16.0227,159254.8865
2009-01-16 14:40:00,37.8,37.89,37.54,37.59,217630.8539944904,16.027,16.0651,15.9167,15.9379,217630.854
2009-01-16 14:45:00,37.58,37.69,37.53,37.59,228387.7738423193,15.9337,15.9803,15.9125,15.9379,228387.7738
2009-01-16 14:50:00,37.58,37.76,37.54,37.55,277187.4590056408,15.9337,16.01,15.9167,15.921,277187.459
2009-01-16 14:55:00,37.54,37.73,37.48,37.73,230880.2308802309,15.9167,15.9973,15.8913,15.9973,230880.2309
2009-01-16 15:00:00,37.73,37.78,37.53,37.54,154138.79050242688,15.9973,16.0185,15.9125,15.9167,154138.7905
2009-01-16 15:05:00,37.54,37.7,37.54,37.69,235865.14495605405,15.9167,15.9846,15.9167,15.9803,235865.145
2009-01-16 15:10:00,37.7,37.8,37.58,37.62,155975.3377935196,15.9846,16.027,15.9337,15.9506,155975.3378
2009-01-16 15:15:00,37.62,37.84,37.62,37.74,172504.26341335432,15.9506,16.0439,15.9506,16.0015,172504.2634
2009-01-16 15:20:00,37.76,37.8,37.58,37.77,214876.03305785125,16.01,16.027,15.9337,16.0142,214876.0331
2009-01-16 15:25:00,37.79,37.86,37.51,37.51,292929.29292929295,16.0227,16.0524,15.904,15.904,292929.2929
2009-01-16 15:30:00,37.51,37.65,37.44,37.65,280991.7355371901,15.904,15.9634,15.8743,15.9634,280991.7355
2009-01-16 15:35:00,37.64,37.72,37.58,37.67,231011.41282959463,15.9591,15.993,15.9337,15.9718,231011.4128
2009-01-16 15:40:00,37.63,37.67,37.4,37.54,317066.77161222615,15.9549,15.9718,15.8574,15.9167,317066.7716
2009-01-16 15:45:00,37.53,37.7,37.5,37.62,442476.715203988,15.9125,15.9846,15.8998,15.9506,442476.7152
2009-01-16 15:50:00,37.62,37.72,37.47,37.64,346582.71021907387,15.9506,15.993,15.887,15.9591,346582.7102
2009-01-16 15:55:00,37.64,37.7,37.48,37.55,822904.3683589138,15.9591,15.9846,15.8913,15.921,822904.3684
2009-01-20 09:30:00,36.76,37.13,36.45,36.65,720057.7200577201,15.586,15.7429,15.4546,15.5394,720057.7201
2009-01-20 09:35:00,36.67,36.9,36.64,36.68,732257.6413485504,15.5478,15.6454,15.5351,15.5521,732257.6413
2009-01-20 09:40:00,36.69,36.7,36.29,36.39,379902.9253574708,15.5563,15.5606,15.3867,15.4291,379902.9254
2009-01-20 09:45:00,36.39,36.43,36.0,36.04,365735.2748261839,15.4291,15.4461,15.2638,15.2807,365735.2748
2009-01-20 09:50:00,36.04,36.11,35.52,35.56,566968.3851502034,15.2807,15.3104,15.0602,15.0772,566968.3852
2009-01-20 09:55:00,35.56,36.52,35.53,35.55,566050.111504657,15.0772,15.4842,15.0645,15.073,566050.1115
2009-01-20 10:00:00,35.55,35.63,35.33,35.57,641217.3684900958,15.073,15.1069,14.9797,15.0814,641217.3685
2009-01-20 10:05:00,35.57,35.77,35.54,35.71,353535.3535353536,15.0814,15.1662,15.0687,15.1408,353535.3535
2009-01-20 10:10:00,35.72,35.87,35.67,35.86,373606.19178801,15.145,15.2086,15.1238,15.2044,373606.1918
2009-01-20 10:15:00,35.86,36.18,35.83,36.12,445362.7180899909,15.2044,15.3401,15.1917,15.3146,445362.7181
2009-01-20 10:20:00,36.13,36.25,36.01,36.01,377935.19611701433,15.3189,15.3698,15.268,15.268,377935.1961
2009-01-20 10:25:00,36.06,36.58,36.03,36.32,285058.3759674669,15.2892,15.5097,15.2765,15.3994,285058.376
2009-01-20 10:30:00,36.31,36.4,36.18,36.3,245834.9731077004,15.3952,15.4334,15.3401,15.391,245834.9731
2009-01-20 10:35:00,36.3,36.37,36.16,36.29,291092.7456382002,15.391,15.4206,15.3316,15.3867,291092.7456
2009-01-20 10:40:00,36.24,36.27,36.09,36.09,207005.1160960252,15.3655,15.3782,15.3019,15.3019,207005.1161
2009-01-20 10:45:00,36.09,36.13,35.92,35.98,287419.6510560147,15.3019,15.3189,15.2298,15.2553,287419.6511
2009-01-20 10:50:00,35.99,36.26,35.94,36.22,237701.6922471468,15.2595,15.374,15.2383,15.357,237701.6922
2009-01-20 10:55:00,36.21,36.23,35.93,36.03,127115.30893349076,15.3528,15.3613,15.2341,15.2765,127115.3089
2009-01-20 11:00:00,36.03,36.07,35.97,36.06,200577.2005772006,15.2765,15.2934,15.251,15.2892,200577.2006
2009-01-20 11:05:00,36.06,36.22,36.0,36.17,219205.0373868556,15.2892,15.357,15.2638,15.3358,219205.0374
2009-01-20 11:10:00,36.17,36.2,35.94,36.0,150596.87786960514,15.3358,15.3486,15.2383,15.2638,150596.8779
2009-01-20 11:15:00,35.98,36.03,35.91,35.94,166076.34789452972,15.2553,15.2765,15.2256,15.2383,166076.3479
2009-01-20 11:20:00,35.93,35.93,35.83,35.83,175914.9940968123,15.2341,15.2341,15.1917,15.1917,175914.9941
2009-01-20 11:25:00,35.83,35.84,35.79,35.81,175259.08434999344,15.1917,15.1959,15.1747,15.1832,175259.0843
2009-01-20 11:30:00,35.81,35.9,35.81,35.9,175390.2662993572,15.1832,15.2214,15.1832,15.2214,175390.2663
2009-01-20 11:35:00,35.9,36.08,35.88,35.99,200970.74642529187,15.2214,15.2977,15.2129,15.2595,200970.7464
2009-01-20 11:40:00,36.0,36.06,35.97,36.02,113734.75009838646,15.2638,15.2892,15.251,15.2722,113734.7501
2009-01-20 11:45:00,36.03,36.04,35.93,36.03,91040.27285845469,15.2765,15.2807,15.2341,15.2765,91040.2729
2009-01-20 11:50:00,36.02,36.09,35.97,35.97,167650.53128689493,15.2722,15.3019,15.251,15.251,167650.5313
2009-01-20 11:55:00,35.98,35.98,35.74,35.76,198215.9254886528,15.2553,15.2553,15.1535,15.162,198215.9255
2009-01-20 12:00:00,35.75,35.91,35.75,35.88,211858.84822248452,15.1578,15.2256,15.1578,15.2129,211858.8482
2009-01-20 12:05:00,35.89,35.97,35.77,35.9,141938.8692115965,15.2171,15.251,15.1662,15.2214,141938.8692
2009-01-20 12:10:00,35.9,35.98,35.83,35.93,203463.20346320348,15.2214,15.2553,15.1917,15.2341,203463.2035
2009-01-20 12:15:00,35.93,36.05,35.9,35.93,90253.18116227209,15.2341,15.285,15.2214,15.2341,90253.1812
2009-01-20 12:20:00,35.92,35.92,35.79,35.82,164764.52840089204,15.2298,15.2298,15.1747,15.1874,164764.5284
2009-01-20 12:25:00,35.81,35.84,35.53,35.57,196641.74209628755,15.1832,15.1959,15.0645,15.0814,196641.7421
2009-01-20 12:30:00,35.57,35.74,35.55,35.71,200839.5644759281,15.0814,15.1535,15.073,15.1408,200839.5645
2009-01-20 12:35:00,35.71,35.78,35.61,35.61,259215.5319428047,15.1408,15.1705,15.0984,15.0984,259215.5319
2009-01-20 12:40:00,35.61,35.84,35.61,35.84,149022.69447723994,15.0984,15.1959,15.0984,15.1959,149022.6945
2009-01-20 12:45:00,35.84,36.03,35.84,35.9,249508.06768988588,15.1959,15.2765,15.1959,15.2214,249508.0677
2009-01-20 12:50:00,35.9,35.93,35.81,35.88,157943.06703397614,15.2214,15.2341,15.1832,15.2129,157943.067
2009-01-20 12:55:00,35.87,35.9,35.76,35.85,122261.57680703136,15.2086,15.2214,15.162,15.2002,122261.5768
2009-01-20 13:00:00,35.84,36.07,35.82,35.91,168962.3507805326,15.1959,15.2934,15.1874,15.2256,168962.3508
2009-01-20 13:05:00,35.91,35.99,35.79,35.82,127115.30893349076,15.2256,15.2595,15.1747,15.1874,127115.3089
2009-01-20 13:10:00,35.81,35.84,35.7,35.72,184310.6388560934,15.1832,15.1959,15.1366,15.145,184310.6389
2009-01-20 13:15:00,35.72,35.77,35.6,35.72,152039.8793126066,15.145,15.1662,15.0942,15.145,152039.8793
2009-01-20 13:20:00,35.72,35.92,35.71,35.92,171323.62586908042,15.145,15.2298,15.1408,15.2298,171323.6259
2009-01-20 13:25:00,35.89,36.0,35.87,35.95,110979.92916174736,15.2171,15.2638,15.2086,15.2426,110979.9292
2009-01-20 13:30:00,35.94,35.96,35.63,35.66,202807.29371638465,15.2383,15.2468,15.1069,15.1196,202807.2937
2009-01-20 13:35:00,35.66,35.86,35.65,35.84,112685.29450347633,15.1196,15.2044,15.1154,15.1959,112685.2945
2009-01-20 13:40:00,35.84,35.91,35.8,35.85,105732.65118719664,15.1959,15.2256,15.179,15.2002,105732.6512
2009-01-20 13:45:00,35.84,35.84,35.61,35.63,130657.22156631248,15.1959,15.1959,15.0984,15.1069,130657.2216
2009-01-20 13:50:00,35.62,35.65,35.58,35.59,136166.86343959073,15.1026,15.1154,15.0857,15.0899,136166.8634
2009-01-20 13:55:00,35.59,35.65,35.56,35.58,168044.07713498623,15.0899,15.1154,15.0772,15.0857,168044.0771
2009-01-20 14:00:00,35.58,35.58,35.52,35.56,149022.69447723994,15.0857,15.0857,15.0602,15.0772,149022.6945
2009-01-20 14:05:00,35.55,36.51,35.52,35.52,187590.1875901876,15.073,15.48,15.0602,15.0602,187590.1876
2009-01-20 14:10:00,35.53,35.54,35.45,35.45,118063.7544273908,15.0645,15.0687,15.0306,15.0306,118063.7544
2009-01-20 14:15:00,35.46,35.53,35.42,35.45,285058.3759674669,15.0348,15.0645,15.0179,15.0306,285058.376
2009-01-20 14:20:00,35.45,35.48,35.29,35.3,266561.7211071757,15.0306,15.0433,14.9627,14.967,266561.7211
2009-01-20 14:25:00,35.3,35.39,35.29,35.37,184966.54860291223,14.967,15.0051,14.9627,14.9967,184966.5486
2009-01-20 14:30:00,35.36,35.36,35.29,35.33,235078.05325987143,14.9924,14.9924,14.9627,14.9797,235078.0533
2009-01-20 14:35:00,35.33,35.36,35.27,35.27,298963.66260002623,14.9797,14.9924,14.9543,14.9543,298963.6626
2009-01-20 14:40:00,35.27,35.32,35.12,35.14,321789.3217893218,14.9543,14.9755,14.8907,14.8991,321789.3218
2009-01-20 14:45:00,35.13,35.13,35.07,35.07,278368.09654991474,14.8949,14.8949,14.8695,14.8695,278368.0965
2009-01-20 14:50:00,35.08,35.22,35.07,35.21,247802.7023481569,14.8737,14.9331,14.8695,14.9288,247802.7023
2009-01-20 14:55:00,35.21,35.21,35.07,35.08,270890.72543618,14.9288,14.9288,14.8695,14.8737,270890.7254
2009-01-20 15:00:00,35.08,35.13,34.99,35.02,481437.7541650269,14.8737,14.8949,14.8355,14.8483,481437.7542
2009-01-20 15:05:00,35.01,35.02,34.78,34.78,308802.3088023088,14.844,14.8483,14.7465,14.7465,308802.3088
2009-01-20 15:10:00,34.8,34.92,34.75,34.82,302636.75718221173,14.755,14.8059,14.7338,14.7635,302636.7572
2009-01-20 15:15:00,34.84,34.89,34.69,34.79,249639.24963924964,14.7719,14.7931,14.7083,14.7507,249639.2496
2009-01-20 15:20:00,34.79,35.04,34.75,34.99,408500.5903187721,14.7507,14.8567,14.7338,14.8355,408500.5903
2009-01-20 15:25:00,34.99,35.1,34.96,35.01,356814.90226944775,14.8355,14.8822,14.8228,14.844,356814.9023
2009-01-20 15:30:00,35.01,35.22,34.97,35.16,407582.3166732258,14.844,14.9331,14.8271,14.9076,407582.3167
2009-01-20 15:35:00,35.18,35.3,35.04,35.04,573921.028466483,14.9161,14.967,14.8567,14.8567,573921.0285
2009-01-20 15:40:00,35.04,35.13,35.01,35.04,504788.1411517775,14.8567,14.8949,14.844,14.8567,504788.1412
2009-01-20 15:45:00,35.04,35.18,34.96,35.16,550177.0956316411,14.8567,14.9161,14.8228,14.9076,550177.0956
2009-01-20 15:50:00,35.16,35.17,34.84,34.88,715072.8059818969,14.9076,14.9119,14.7719,14.7889,715072.806
2009-01-20 15:55:00,34.88,34.88,34.65,34.77,1273645.5463728192,14.7889,14.7889,14.6914,14.7423,1273645.5464
2009-01-21 09:30:00,35.0,35.29,35.0,35.22,428702.6105207924,14.8398,14.9627,14.8398,14.9331,428702.6105
2009-01-21 09:35:00,35.21,35.29,35.13,35.17,399055.48996458086,14.9288,14.9627,14.8949,14.9119,399055.49
2009-01-21 09:40:00,35.19,35.28,35.13,35.2,226026.49875377148,14.9203,14.9585,14.8949,14.9246,226026.4988
2009-01-21 09:45:00,35.18,35.5,35.18,35.49,218549.12764003675,14.9161,15.0518,14.9161,15.0475,218549.1276
2009-01-21 09:50:00,35.5,35.74,35.46,35.71,326118.3261183261,15.0518,15.1535,15.0348,15.1408,326118.3261
2009-01-21 09:55:00,35.7,35.74,35.57,35.68,309851.76439721894,15.1366,15.1535,15.0814,15.1281,309851.7644
2009-01-21 10:00:00,35.68,35.74,35.58,35.6,305522.7600682146,15.1281,15.1535,15.0857,15.0942,305522.7601
2009-01-21 10:05:00,35.6,35.68,35.45,35.45,242686.60632297,15.0942,15.1281,15.0306,15.0306,242686.6063
2009-01-21 10:10:00,35.45,35.59,35.41,35.56,166076.34789452972,15.0306,15.0899,15.0136,15.0772,166076.3479
2009-01-21 10:15:00,35.56,35.74,35.52,35.74,235471.5991079628,15.0772,15.1535,15.0602,15.1535,235471.5991
2009-01-21 10:20:00,35.72,35.87,35.68,35.85,252131.70667716124,15.145,15.2086,15.1281,15.2002,252131.7067
2009-01-21 10:25:00,35.85,35.97,35.64,35.71,315361.4062704972,15.2002,15.251,15.1111,15.1408,315361.4063
2009-01-21 10:30:00,35.71,35.84,35.71,35.76,189426.7348812804,15.1408,15.1959,15.1408,15.162,189426.7349
2009-01-21 10:35:00,35.76,35.77,35.52,35.59,287550.8330053785,15.162,15.1662,15.0602,15.0899,287550.833
2009-01-21 10:40:00,35.59,35.59,35.3,35.35,270365.9976387249,15.0899,15.0899,14.967,14.9882,270365.9976
2009-01-21 10:45:00,35.36,35.42,35.22,35.23,229306.04748786567,14.9924,15.0179,14.9331,14.9373,229306.0475
2009-01-21 10:50:00,35.26,35.29,35.13,35.17,205824.4785517513,14.95,14.9627,14.8949,14.9119,205824.4786
2009-01-21 10:55:00,35.19,35.19,34.99,35.03,217237.30814639907,14.9203,14.9203,14.8355,14.8525,217237.3081
2009-01-21 11:00:00,35.02,35.2,35.0,35.16,166863.4395907123,14.8483,14.9246,14.8398,14.9076,166863.4396
2009-01-21 11:05:00,35.16,35.41,35.16,35.36,194674.01285583104,14.9076,15.0136,14.9076,14.9924,194674.0129
2009-01-21 11:10:00,35.37,35.37,35.25,35.25,139839.9580217762,14.9967,14.9967,14.9458,14.9458,139839.958
2009-01-21 11:15:00,35.25,35.4,35.15,35.39,173553.71900826448,14.9458,15.0094,14.9034,15.0051,173553.719
2009-01-21 11:20:00,35.39,35.47,35.34,35.4,166601.0756919848,15.0051,15.0391,14.9839,15.0094,166601.0757
2009-01-21 11:25:00,35.4,35.52,35.36,35.52,117407.84468057196,15.0094,15.0602,14.9924,15.0602,117407.8447
2009-01-21 11:30:00,35.52,35.56,35.44,35.52,173160.17316017317,15.0602,15.0772,15.0263,15.0602,173160.1732
2009-01-21 11:35:00,35.51,35.52,35.37,35.44,109274.56382001836,15.056,15.0602,14.9967,15.0263,109274.5638
2009-01-21 11:40:00,35.46,35.6,35.36,35.53,127640.03673094582,15.0348,15.0942,14.9924,15.0645,127640.0367
2009-01-21 11:45:00,35.53,35.58,35.45,35.49,111504.65695920242,15.0645,15.0857,15.0306,15.0475,111504.657
2009-01-21 11:50:00,35.49,35.65,35.46,35.46,113210.0223009314,15.0475,15.1154,15.0348,15.0348,113210.0223
2009-01-21 11:55:00,35.45,35.46,35.31,35.34,121999.21290830382,15.0306,15.0348,14.9712,14.9839,121999.2129
2009-01-21 12:00:00,35.34,35.39,35.27,35.38,116751.93493375312,14.9839,15.0051,14.9543,15.0009,116751.9349
2009-01-21 12:05:00,35.38,35.68,35.38,35.68,149809.78617342253,15.0009,15.1281,15.0009,15.1281,149809.7862
2009-01-21 12:10:00,35.67,35.83,35.65,35.79,185360.0944510036,15.1238,15.1917,15.1154,15.1747,185360.0945
2009-01-21 12:15:00,35.77,35.9,35.72,35.74,124885.21579430671,15.1662,15.2214,15.145,15.1535,124885.2158
2009-01-21 12:20:00,35.74,35.82,35.63,35.64,84218.81149153877,15.1535,15.1874,15.1069,15.1111,84218.8115
2009-01-21 12:25:00,35.64,35.65,35.55,35.6,94319.82159254886,15.1111,15.1154,15.073,15.0942,94319.8216
2009-01-21 12:30:00,35.6,35.79,35.55,35.71,83825.26564344746,15.0942,15.1747,15.073,15.1408,83825.2656
2009-01-21 12:35:00,35.72,35.8,35.7,35.71,59294.24111242293,15.145,15.179,15.1366,15.1408,59294.2411
2009-01-21 12:40:00,35.71,35.86,35.68,35.68,117014.29883248064,15.1408,15.2044,15.1281,15.1281,117014.2988
2009-01-21 12:45:00,35.68,35.68,35.54,35.57,202151.3839695658,15.1281,15.1281,15.0687,15.0814,202151.384
2009-01-21 12:50:00,35.56,35.63,35.49,35.6,96287.5508330054,15.0772,15.1069,15.0475,15.0942,96287.5508
2009-01-21 12:55:00,35.61,35.88,35.59,35.87,105863.8331365604,15.0984,15.2129,15.0899,15.2086,105863.8331
2009-01-21 13:00:00,35.86,35.88,35.76,35.84,105601.46923783288,15.2044,15.2129,15.162,15.1959,105601.4692
2009-01-21 13:05:00,35.85,35.97,35.84,35.94,144300.1443001443,15.2002,15.251,15.1959,15.2383,144300.1443
2009-01-21 13:10:00,35.94,35.97,35.88,35.92,175914.9940968123,15.2383,15.251,15.2129,15.2298,175914.9941
2009-01-21 13:15:00,35.92,35.97,35.87,35.93,140102.32192050375,15.2298,15.251,15.2086,15.2341,140102.3219
2009-01-21 13:20:00,35.93,36.05,35.93,36.04,124229.30604748787,15.2341,15.285,15.2341,15.2807,124229.306
2009-01-21 13:25:00,36.06,36.1,35.9,35.93,269447.7239931786,15.2892,15.3062,15.2214,15.2341,269447.724
2009-01-21 13:30:00,35.93,36.17,35.83,36.14,232323.2323232324,15.2341,15.3358,15.1917,15.3231,232323.2323
2009-01-21 13:35:00,36.13,36.29,36.1,36.22,225370.58900695265,15.3189,15.3867,15.3062,15.357,225370.589
2009-01-21 13:40:00,36.22,36.32,36.17,36.2,183130.0013118195,15.357,15.3994,15.3358,15.3486,183130.0013
2009-01-21 13:45:00,36.21,36.4,36.18,36.37,208316.93558966287,15.3528,15.4334,15.3401,15.4206,208316.9356
2009-01-21 13:50:00,36.36,36.42,36.33,36.34,170405.35222353405,15.4164,15.4418,15.4037,15.4079,170405.3522
2009-01-21 13:55:00,36.34,36.42,36.23,36.41,186540.73199527743,15.4079,15.4418,15.3613,15.4376,186540.732
2009-01-21 14:00:00,36.41,36.42,36.32,36.38,115964.84323757052,15.4376,15.4418,15.3994,15.4249,115964.8432
2009-01-21 14:05:00,36.39,36.42,36.22,36.29,135904.49954086318,15.4291,15.4418,15.357,15.3867,135904.4995
2009-01-21 14:10:00,36.29,36.58,36.29,36.57,150728.0598189689,15.3867,15.5097,15.3867,15.5054,150728.0598
2009-01-21 14:15:00,36.57,36.62,36.48,36.51,243604.87996851635,15.5054,15.5266,15.4673,15.48,243604.88
2009-01-21 14:20:00,36.53,36.68,36.42,36.47,155581.79194542833,15.4885,15.5521,15.4418,15.463,155581.7919
2009-01-21 14:25:00,36.48,36.66,36.46,36.58,145611.963793782,15.4673,15.5436,15.4588,15.5097,145611.9638
2009-01-21 14:30:00,36.58,36.8,36.58,36.77,191132.10022300933,15.5097,15.603,15.5097,15.5902,191132.1002
2009-01-21 14:35:00,36.77,36.8,36.68,36.77,129345.4020726748,15.5902,15.603,15.5521,15.5902,129345.4021
2009-01-21 14:40:00,36.77,36.85,36.64,36.65,168568.8049324413,15.5902,15.6242,15.5351,15.5394,168568.8049
2009-01-21 14:45:00,36.64,36.8,36.64,36.64,202282.56591892955,15.5351,15.603,15.5351,15.5351,202282.5659
2009-01-21 14:50:00,36.64,36.77,36.61,36.67,117539.02662993572,15.5351,15.5902,15.5224,15.5478,117539.0266
2009-01-21 14:55:00,36.67,36.8,36.66,36.71,203069.65761511217,15.5478,15.603,15.5436,15.5648,203069.6576
2009-01-21 15:00:00,36.71,36.77,36.58,36.64,343303.1614849797,15.5648,15.5902,15.5097,15.5351,343303.1615
2009-01-21 15:05:00,36.64,36.8,36.63,36.79,179325.72478027025,15.5351,15.603,15.5309,15.5987,179325.7248
2009-01-21 15:10:00,36.78,36.81,36.68,36.7,194805.1948051948,15.5945,15.6072,15.5521,15.5606,194805.1948
2009-01-21 15:15:00,36.7,36.82,36.66,36.79,266168.1752590844,15.5606,15.6114,15.5436,15.5987,266168.1753
2009-01-21 15:20:00,36.78,36.8,36.66,36.67,267873.54060081334,15.5945,15.603,15.5436,15.5478,267873.5406
2009-01-21 15:25:00,36.67,36.83,36.65,36.8,390397.4813065722,15.5478,15.6157,15.5394,15.603,390397.4813
2009-01-21 15:30:00,36.79,36.81,36.68,36.8,383576.0199396563,15.5987,15.6072,15.5521,15.603,383576.0199
2009-01-21 15:35:00,36.8,36.99,36.8,36.94,561721.1071756526,15.603,15.6835,15.603,15.6623,561721.1072
2009-01-21 15:40:00,36.94,37.27,36.94,37.25,1074904.8930867114,15.6623,15.8022,15.6623,15.7938,1074904.8931
2009-01-21 15:45:00,37.24,37.47,37.23,37.25,964712.0556211466,15.7895,15.887,15.7853,15.7938,964712.0556
2009-01-21 15:50:00,37.25,37.38,37.25,37.36,1029778.3025055752,15.7938,15.8489,15.7938,15.8404,1029778.3025
2009-01-21 15:55:00,37.35,37.66,37.35,37.63,1188639.6431850975,15.8362,15.9676,15.8362,15.9549,1188639.6432
2009-01-22 09:30:00,36.81,36.9,36.51,36.74,487078.5779876689,15.6072,15.6454,15.48,15.5775,487078.578
2009-01-22 09:35:00,36.75,37.01,36.59,36.79,275744.4575626394,15.5818,15.692,15.5139,15.5987,275744.4576
2009-01-22 09:40:00,36.78,36.83,36.59,36.64,264987.53771481046,15.5945,15.6157,15.5139,15.5351,264987.5377
2009-01-22 09:45:00,36.65,36.77,36.5,36.5,332415.05968778697,15.5394,15.5902,15.4758,15.4758,332415.0597
2009-01-22 09:50:00,36.5,36.8,36.46,36.77,241374.7868293323,15.4758,15.603,15.4588,15.5902,241374.7868
2009-01-22 09:55:00,36.77,36.85,36.52,36.59,157811.88508461235,15.5902,15.6242,15.4842,15.5139,157811.8851
2009-01-22 10:00:00,36.59,36.74,36.54,36.7,159779.61432506886,15.5139,15.5775,15.4927,15.5606,159779.6143
2009-01-22 10:05:00,36.71,36.96,36.64,36.94,323888.2329791421,15.5648,15.6708,15.5351,15.6623,323888.233
2009-01-22 10:10:00,36.96,36.98,36.86,36.91,198740.65328610784,15.6708,15.6793,15.6284,15.6496,198740.6533
2009-01-22 10:15:00,36.9,37.04,36.78,37.02,351042.896497442,15.6454,15.7047,15.5945,15.6962,351042.8965
2009-01-22 10:20:00,37.02,37.11,36.67,36.67,181424.6359700905,15.6962,15.7344,15.5478,15.5478,181424.636
2009-01-22 10:25:00,36.67,36.74,36.51,36.59,252656.4344746163,15.5478,15.5775,15.48,15.5139,252656.4345
2009-01-22 10:30:00,36.59,36.6,36.36,36.38,256460.7110061656,15.5139,15.5182,15.4164,15.4249,256460.711
2009-01-22 10:35:00,36.38,36.54,36.29,36.44,233503.86986750623,15.4249,15.4927,15.3867,15.4503,233503.8699
2009-01-22 10:40:00,36.45,36.61,36.36,36.59,260658.5333858061,15.4546,15.5224,15.4164,15.5139,260658.5334
2009-01-22 10:45:00,36.6,36.61,36.38,36.45,284008.9203725567,15.5182,15.5224,15.4249,15.4546,284008.9204
2009-01-22 10:50:00,36.46,36.52,36.38,36.42,188377.2792863702,15.4588,15.4842,15.4249,15.4418,188377.2793
2009-01-22 10:55:00,36.42,36.48,36.21,36.25,145480.7818444182,15.4418,15.4673,15.3528,15.3698,145480.7818
2009-01-22 11:00:00,36.25,36.31,35.81,35.97,536140.6270497179,15.3698,15.3952,15.1832,15.251,536140.627
2009-01-22 11:05:00,35.97,36.14,35.94,36.08,265512.2655122655,15.251,15.3231,15.2383,15.2977,265512.2655
2009-01-22 11:10:00,36.08,36.25,36.07,36.19,179850.45257772531,15.2977,15.3698,15.2934,15.3443,179850.4526
2009-01-22 11:15:00,36.18,36.38,36.17,36.31,178407.45113472387,15.3401,15.4249,15.3358,15.3952,178407.4511
2009-01-22 11:20:00,36.31,36.46,36.13,36.44,203069.65761511217,15.3952,15.4588,15.3189,15.4503,203069.6576
2009-01-22 11:25:00,36.45,36.54,36.27,36.31,148497.96667978488,15.4546,15.4927,15.3782,15.3952,148497.9667
2009-01-22 11:30:00,36.29,36.29,36.14,36.22,108487.47212383576,15.3867,15.3867,15.3231,15.357,108487.4721
2009-01-22 11:35:00,36.22,36.24,35.87,35.92,158205.43093270366,15.357,15.3655,15.2086,15.2298,158205.4309
2009-01-22 11:40:00,35.92,36.01,35.87,35.88,253837.0720188902,15.2298,15.268,15.2086,15.2129,253837.072
2009-01-22 11:45:00,35.89,36.13,35.87,36.03,201757.8381214745,15.2171,15.3189,15.2086,15.2765,201757.8381
2009-01-22 11:50:00,36.03,36.13,35.99,36.05,195854.65040010496,15.2765,15.3189,15.2595,15.285,195854.6504
2009-01-22 11:55:00,36.03,36.07,35.84,35.89,219860.9471336744,15.2765,15.2934,15.1959,15.2171,219860.9471
2009-01-22 12:00:00,35.9,36.01,35.86,35.94,197691.1976911977,15.2214,15.268,15.2044,15.2383,197691.1977
2009-01-22 12:05:00,35.94,36.03,35.88,35.96,132231.40495867768,15.2383,15.2765,15.2129,15.2468,132231.405
2009-01-22 12:10:00,35.97,36.05,35.9,36.04,109012.19992129084,15.251,15.285,15.2214,15.2807,109012.1999
2009-01-22 12:15:00,36.04,36.24,36.0,36.24,141020.59556605012,15.2807,15.3655,15.2638,15.3655,141020.5956
2009-01-22 12:20:00,36.24,36.32,36.19,36.32,240850.05903187723,15.3655,15.3994,15.3443,15.3994,240850.059
2009-01-22 12:25:00,36.32,36.42,36.2,36.41,92614.45625081989,15.3994,15.4418,15.3486,15.4376,92614.4563
2009-01-22 12:30:00,36.41,36.44,36.3,36.38,105470.28728846912,15.4376,15.4503,15.391,15.4249,105470.2873
2009-01-22 12:35:00,36.38,36.45,36.32,36.44,125409.94359176178,15.4249,15.4546,15.3994,15.4503,125409.9436
2009-01-22 12:40:00,36.44,36.48,36.36,36.42,200446.0186278368,15.4503,15.4673,15.4164,15.4418,200446.0186
2009-01-22 12:45:00,36.41,36.67,36.38,36.62,129345.4020726748,15.4376,15.5478,15.4249,15.5266,129345.4021
2009-01-22 12:50:00,36.62,36.67,36.51,36.57,99042.3717696445,15.5266,15.5478,15.48,15.5054,99042.3718
2009-01-22 12:55:00,36.58,36.69,36.42,36.42,87760.7241243605,15.5097,15.5563,15.4418,15.4418,87760.7241
2009-01-22 13:00:00,36.41,36.69,36.39,36.69,116227.20713629804,15.4376,15.5563,15.4291,15.5563,116227.2071
2009-01-22 13:05:00,36.67,36.71,36.58,36.59,196510.5601469238,15.5478,15.5648,15.5097,15.5139,196510.5601
2009-01-22 13:10:00,36.58,36.58,36.33,36.45,132362.58690804147,15.5097,15.5097,15.4037,15.4546,132362.5869
2009-01-22 13:15:00,36.45,36.55,36.42,36.45,100616.55516200972,15.4546,15.497,15.4418,15.4546,100616.5552
2009-01-22 13:20:00,36.45,36.51,36.24,36.3,94582.1854912764,15.4546,15.48,15.3655,15.391,94582.1855
2009-01-22 13:25:00,36.32,36.55,36.27,36.45,112029.38475665748,15.3994,15.497,15.3782,15.4546,112029.3848
2009-01-22 13:30:00,36.44,36.46,36.28,36.31,136298.0453889545,15.4503,15.4588,15.3825,15.3952,136298.0454
2009-01-22 13:35:00,36.31,36.52,36.31,36.39,121605.66706021252,15.3952,15.4842,15.3952,15.4291,121605.6671
2009-01-22 13:40:00,36.39,36.6,36.37,36.44,119900.30171848352,15.4291,15.5182,15.4206,15.4503,119900.3017
2009-01-22 13:45:00,36.43,36.84,36.38,36.73,156237.70169224715,15.4461,15.6199,15.4249,15.5733,156237.7017
2009-01-22 13:50:00,36.74,36.93,36.68,36.93,254230.6178669815,15.5775,15.6581,15.5521,15.6581,254230.6179
2009-01-22 13:55:00,36.93,37.02,36.78,37.0,183130.0013118195,15.6581,15.6962,15.5945,15.6878,183130.0013
2009-01-22 14:00:00,36.98,37.33,36.78,37.26,309589.4004984914,15.6793,15.8277,15.5945,15.798,309589.4005
2009-01-22 14:05:00,37.28,37.48,37.18,37.26,293978.7485242031,15.8065,15.8913,15.7641,15.798,293978.7485
2009-01-22 14:10:00,37.26,37.44,37.22,37.38,237308.1463990555,15.798,15.8743,15.781,15.8489,237308.1464
2009-01-22 14:15:00,37.36,37.49,37.25,37.47,300144.30014430016,15.8404,15.8955,15.7938,15.887,300144.3001
2009-01-22 14:20:00,37.44,37.54,37.22,37.29,256591.89295552933,15.8743,15.9167,15.781,15.8107,256591.893
2009-01-22 14:25:00,37.3,37.41,37.23,37.32,148366.7847304211,15.815,15.8616,15.7853,15.8234,148366.7847
2009-01-22 14:30:00,37.31,37.35,37.09,37.17,196248.19624819627,15.8192,15.8362,15.7259,15.7598,196248.1962
2009-01-22 14:35:00,37.17,37.34,37.1,37.26,132887.31470549654,15.7598,15.8319,15.7302,15.798,132887.3147
2009-01-22 14:40:00,37.25,37.31,37.05,37.05,181949.3637675456,15.7938,15.8192,15.709,15.709,181949.3638
2009-01-22 14:45:00,37.06,37.06,36.65,36.67,283615.3745244655,15.7132,15.7132,15.5394,15.5478,283615.3745
2009-01-22 14:50:00,36.66,36.76,36.59,36.68,285714.28571428574,15.5436,15.586,15.5139,15.5521,285714.2857
2009-01-22 14:55:00,36.68,36.78,36.59,36.74,231011.41282959463,15.5521,15.5945,15.5139,15.5775,231011.4128
2009-01-22 15:00:00,36.76,36.82,36.38,36.38,231011.41282959463,15.586,15.6114,15.4249,15.4249,231011.4128
2009-01-22 15:05:00,36.38,36.5,36.3,36.35,176964.44969172243,15.4249,15.4758,15.391,15.4122,176964.4497
2009-01-22 15:10:00,36.35,36.45,36.24,36.42,234553.3254624164,15.4122,15.4546,15.3655,15.4418,234553.3255
2009-01-22 15:15:00,36.43,36.44,36.13,36.19,280729.37163846253,15.4461,15.4503,15.3189,15.3443,280729.3716
2009-01-22 15:20:00,36.18,36.42,36.13,36.35,209235.20923520924,15.3401,15.4418,15.3189,15.4122,209235.2092
2009-01-22 15:25:00,36.37,36.53,36.29,36.42,191525.64607110064,15.4206,15.4885,15.3867,15.4418,191525.6461
2009-01-22 15:30:00,36.44,36.48,36.28,36.42,279679.9160435524,15.4503,15.4673,15.3825,15.4418,279679.916
2009-01-22 15:35:00,36.42,36.45,36.32,36.42,218549.12764003675,15.4418,15.4546,15.3994,15.4418,218549.1276
2009-01-22 15:40:00,36.42,36.98,36.42,36.85,357077.26616817527,15.4418,15.6793,15.4418,15.6242,357077.2662
2009-01-22 15:45:00,36.85,36.99,36.77,36.93,368621.2777121868,15.6242,15.6835,15.5902,15.6581,368621.2777
2009-01-22 15:50:00,36.92,36.93,36.54,36.58,483536.6653548472,15.6538,15.6581,15.4927,15.5097,483536.6654
2009-01-22 15:55:00,36.58,36.77,36.57,36.69,457431.4574314575,15.5097,15.5902,15.5054,15.5563,457431.4574
2009-01-23 09:30:00,35.72,35.8,35.45,35.49,346451.5282697101,15.145,15.179,15.0306,15.0475,346451.5283
2009-01-23 09:35:00,35.48,35.92,35.45,35.61,375967.4668765578,15.0433,15.2298,15.0306,15.0984,375967.4669
2009-01-23 09:40:00,35.6,36.08,35.55,36.06,292666.9290305654,15.0942,15.2977,15.073,15.2892,292666.929
2009-01-23 09:45:00,36.06,36.19,35.93,36.02,333595.6972320609,15.2892,15.3443,15.2341,15.2722,333595.6972
2009-01-23 09:50:00,36.03,36.06,35.76,35.9,393283.4841925751,15.2765,15.2892,15.162,15.2214,393283.4842
2009-01-23 09:55:00,35.89,35.97,35.81,35.9,164239.80060343698,15.2171,15.251,15.1832,15.2214,164239.8006
2009-01-23 10:00:00,35.91,36.3,35.87,36.29,279811.0979929162,15.2256,15.391,15.2086,15.3867,279811.098
2009-01-23 10:05:00,36.28,36.32,36.1,36.24,213433.0316148498,15.3825,15.3994,15.3062,15.3655,213433.0316
2009-01-23 10:10:00,36.25,36.4,36.18,36.36,276006.8214613669,15.3698,15.4334,15.3401,15.4164,276006.8215
2009-01-23 10:15:00,36.35,36.5,36.31,36.43,295159.386068477,15.4122,15.4758,15.3952,15.4461,295159.3861
2009-01-23 10:20:00,36.44,36.68,36.37,36.63,158074.2489833399,15.4503,15.5521,15.4206,15.5309,158074.249
2009-01-23 10:25:00,36.63,36.67,36.54,36.58,114259.47789584154,15.5309,15.5478,15.4927,15.5097,114259.4779
2009-01-23 10:30:00,36.58,36.6,36.42,36.45,148235.60278105733,15.5097,15.5182,15.4418,15.4546,148235.6028
2009-01-23 10:35:00,36.44,36.48,36.27,36.28,170536.5341728978,15.4503,15.4673,15.3782,15.3825,170536.5342
2009-01-23 10:40:00,36.28,36.29,36.09,36.15,87367.17827626919,15.3825,15.3867,15.3019,15.3274,87367.1783
2009-01-23 10:45:00,36.15,36.38,36.06,36.34,116620.75298438936,15.3274,15.4249,15.2892,15.4079,116620.753
2009-01-23 10:50:00,36.35,36.38,36.23,36.24,150990.42371769645,15.4122,15.4249,15.3613,15.3655,150990.4237
2009-01-23 10:55:00,36.24,36.25,36.1,36.12,135248.58979404435,15.3655,15.3698,15.3062,15.3146,135248.5898
2009-01-23 11:00:00,36.13,36.59,36.13,36.54,182736.4554637282,15.3189,15.5139,15.3189,15.4927,182736.4555
2009-01-23 11:05:00,36.55,36.64,36.48,36.58,169880.62442607898,15.497,15.5351,15.4673,15.5097,169880.6244
2009-01-23 11:10:00,36.58,36.61,36.45,36.57,144431.32624950807,15.5097,15.5224,15.4546,15.5054,144431.3262
2009-01-23 11:15:00,36.6,36.84,36.59,36.82,97468.1883772793,15.5182,15.6199,15.5139,15.6114,97468.1884
2009-01-23 11:20:00,36.83,37.02,36.82,36.85,144300.1443001443,15.6157,15.6962,15.6114,15.6242,144300.1443
2009-01-23 11:25:00,36.84,36.91,36.66,36.68,122655.12265512266,15.6199,15.6496,15.5436,15.5521,122655.1227
2009-01-23 11:30:00,36.67,36.74,36.4,36.44,141807.68726223274,15.5478,15.5775,15.4334,15.4503,141807.6873
2009-01-23 11:35:00,36.44,36.56,36.37,36.51,122655.12265512266,15.4503,15.5012,15.4206,15.48,122655.1227
2009-01-23 11:40:00,36.52,36.7,36.52,36.56,153876.42660369934,15.4842,15.5606,15.4842,15.5012,153876.4266
2009-01-23 11:45:00,36.56,36.57,36.33,36.4,144300.1443001443,15.5012,15.5054,15.4037,15.4334,144300.1443
2009-01-23 11:50:00,36.4,36.53,36.33,36.39,126065.85333858062,15.4334,15.4885,15.4037,15.4291,126065.8533
2009-01-23 11:55:00,36.39,36.39,36.06,36.22,160304.34212252396,15.4291,15.4291,15.2892,15.357,160304.3421
2009-01-23 12:00:00,36.22,36.31,36.14,36.29,172110.71756526304,15.357,15.3952,15.3231,15.3867,172110.7176
2009-01-23 12:05:00,36.29,36.4,36.24,36.25,165026.8922996196,15.3867,15.4334,15.3655,15.3698,165026.8923
2009-01-23 12:10:00,36.26,36.55,36.25,36.51,124491.6699462154,15.374,15.497,15.3698,15.48,124491.6699
2009-01-23 12:15:00,36.52,36.61,36.49,36.51,176833.26774235864,15.4842,15.5224,15.4715,15.48,176833.2677
2009-01-23 12:20:00,36.52,36.82,36.52,36.74,164108.61865407322,15.4842,15.6114,15.4842,15.5775,164108.6187
2009-01-23 12:25:00,36.74,36.83,36.67,36.8,119375.57392102848,15.5775,15.6157,15.5478,15.603,119375.5739
2009-01-23 12:30:00,36.79,36.8,36.58,36.61,139052.8663255936,15.5987,15.603,15.5097,15.5224,139052.8663
2009-01-23 12:35:00,36.61,36.63,36.38,36.38,135248.58979404435,15.5224,15.5309,15.4249,15.4249,135248.5898
2009-01-23 12:40:00,36.38,36.52,36.36,36.43,110848.74721238358,15.4249,15.4842,15.4164,15.4461,110848.7472
2009-01-23 12:45:00,36.43,36.69,36.38,36.56,118982.02807293716,15.4461,15.5563,15.4249,15.5012,118982.0281
2009-01-23 12:50:00,36.54,36.69,36.53,36.58,205824.4785517513,15.4927,15.5563,15.4885,15.5097,205824.4786
2009-01-23 12:55:00,36.58,36.68,36.45,36.59,108356.290174472,15.5097,15.5521,15.4546,15.5139,108356.2902
2009-01-23 13:00:00,36.59,36.7,36.47,36.67,180243.99842581665,15.5139,15.5606,15.463,15.5478,180243.9984
2009-01-23 13:05:00,36.67,36.7,36.57,36.66,137872.2287813197,15.5478,15.5606,15.5054,15.5436,137872.2288
2009-01-23 13:10:00,36.66,37.0,36.64,36.96,189295.55293191652,15.5436,15.6878,15.5351,15.6708,189295.5529
2009-01-23 13:15:00,36.96,37.26,36.91,37.24,219467.40128558312,15.6708,15.798,15.6496,15.7895,219467.4013
2009-01-23 13:20:00,37.23,37.33,37.18,37.19,210809.39262757445,15.7853,15.8277,15.7641,15.7683,210809.3926
2009-01-23 13:25:00,37.2,37.31,37.06,37.06,138921.68437622982,15.7726,15.8192,15.7132,15.7132,138921.6844
2009-01-23 13:30:00,37.06,37.19,36.97,37.1,185360.0944510036,15.7132,15.7683,15.675,15.7302,185360.0945
2009-01-23 13:35:00,37.11,37.18,36.9,37.01,143906.598452053,15.7344,15.7641,15.6454,15.692,143906.5985
2009-01-23 13:40:00,37.01,37.12,36.98,37.08,147973.2388823298,15.692,15.7386,15.6793,15.7217,147973.2389
2009-01-23 13:45:00,37.09,37.19,37.07,37.09,79496.26131444314,15.7259,15.7683,15.7174,15.7259,79496.2613
2009-01-23 13:50:00,37.09,37.13,36.93,37.02,125541.12554112554,15.7259,15.7429,15.6581,15.6962,125541.1255
2009-01-23 13:55:00,37.02,37.27,36.96,37.25,192575.1016660108,15.6962,15.8022,15.6708,15.7938,192575.1017
2009-01-23 14:00:00,37.25,37.31,37.09,37.09,176570.90384363112,15.7938,15.8192,15.7259,15.7259,176570.9038
2009-01-23 14:05:00,37.09,37.21,37.07,37.1,162009.70746425292,15.7259,15.7768,15.7174,15.7302,162009.7075
2009-01-23 14:10:00,37.09,37.09,36.8,36.81,144168.96235078055,15.7259,15.7259,15.603,15.6072,144168.9624
2009-01-23 14:15:00,36.81,36.97,36.74,36.94,81070.44470680834,15.6072,15.675,15.5775,15.6623,81070.4447
2009-01-23 14:20:00,36.93,37.12,36.8,37.11,154794.7002492457,15.6581,15.7386,15.603,15.7344,154794.7002
2009-01-23 14:25:00,37.11,37.15,36.92,36.94,119900.30171848352,15.7344,15.7514,15.6538,15.6623,119900.3017
2009-01-23 14:30:00,36.96,36.99,36.56,36.58,196117.01429883248,15.6708,15.6835,15.5012,15.5097,196117.0143
2009-01-23 14:35:00,36.57,36.75,36.53,36.7,120425.02951593862,15.5054,15.5818,15.4885,15.5606,120425.0295
2009-01-23 14:40:00,36.72,36.93,36.61,36.72,220385.67493112947,15.569,15.6581,15.5224,15.569,220385.6749
2009-01-23 14:45:00,36.72,36.82,36.64,36.67,212645.9399186672,15.569,15.6114,15.5351,15.5478,212645.9399
2009-01-23 14:50:00,36.67,36.67,36.5,36.57,159254.8865276138,15.5478,15.5478,15.4758,15.5054,159254.8865
2009-01-23 14:55:00,36.56,36.6,36.34,36.51,146136.69159123706,15.5012,15.5182,15.4079,15.48,146136.6916
2009-01-23 15:00:00,36.51,36.7,36.35,36.68,207792.2077922078,15.48,15.5606,15.4122,15.5521,207792.2078
2009-01-23 15:05:00,36.68,36.71,36.37,36.38,178932.17893217894,15.5521,15.5648,15.4206,15.4249,178932.1789
2009-01-23 15:10:00,36.37,36.57,36.34,36.51,167125.80348943986,15.4206,15.5054,15.4079,15.48,167125.8035
2009-01-23 15:15:00,36.51,36.54,36.4,36.49,218942.67348812803,15.48,15.4927,15.4334,15.4715,218942.6735
2009-01-23 15:20:00,36.51,36.64,36.43,36.5,273383.1824740916,15.48,15.5351,15.4461,15.4758,273383.1825
2009-01-23 15:25:00,36.5,36.55,36.45,36.45,208185.7536402991,15.4758,15.497,15.4546,15.4546,208185.7536
2009-01-23 15:30:00,36.45,36.58,36.41,36.53,255542.4373606192,15.4546,15.5097,15.4376,15.4885,255542.4374
2009-01-23 15:35:00,36.53,36.6,36.5,36.57,361537.4524465434,15.4885,15.5182,15.4758,15.5054,361537.4524
2009-01-23 15:40:00,36.57,36.66,36.51,36.54,423980.0603436968,15.5054,15.5436,15.48,15.4927,423980.0603
2009-01-23 15:45:00,36.55,36.63,36.53,36.61,299488.39039748133,15.497,15.5309,15.4885,15.5224,299488.3904
2009-01-23 15:50:00,36.61,36.78,36.58,36.72,498753.7714810442,15.5224,15.5945,15.5097,15.569,498753.7715
2009-01-23 15:55:00,36.71,36.83,36.69,36.69,546241.637150728,15.5648,15.6157,15.5563,15.5563,546241.6372
2009-01-26 09:30:00,37.22,37.29,36.99,37.28,294765.8402203857,15.781,15.8107,15.6835,15.8065,294765.8402
2009-01-26 09:35:00,37.26,37.45,37.26,37.35,534566.4436573528,15.798,15.8786,15.798,15.8362,534566.4437
2009-01-26 09:40:00,37.35,38.02,37.35,37.9,625344.3526170799,15.8362,16.1202,15.8362,16.0694,625344.3526
2009-01-26 09:45:00,37.91,38.05,37.85,37.89,505181.6869998688,16.0736,16.133,16.0482,16.0651,505181.687
2009-01-26 09:50:00,37.88,38.03,37.87,37.95,347632.165813984,16.0609,16.1245,16.0566,16.0906,347632.1658
2009-01-26 09:55:00,37.95,38.12,37.94,38.1,320083.9564475928,16.0906,16.1626,16.0863,16.1542,320083.9564
2009-01-26 10:00:00,38.11,38.49,38.1,38.38,512790.24006296735,16.1584,16.3195,16.1542,16.2729,512790.2401
2009-01-26 10:05:00,38.37,38.56,38.29,38.54,399449.03581267217,16.2686,16.3492,16.2347,16.3407,399449.0358
2009-01-26 10:10:00,38.54,38.66,38.5,38.5,298963.66260002623,16.3407,16.3916,16.3238,16.3238,298963.6626
2009-01-26 10:15:00,38.5,38.54,38.38,38.44,254624.1637150728,16.3238,16.3407,16.2729,16.2983,254624.1637
2009-01-26 10:20:00,38.43,38.62,38.41,38.6,156500.0655909747,16.2941,16.3746,16.2856,16.3661,156500.0656
2009-01-26 10:25:00,38.6,38.61,38.33,38.43,162534.435261708,16.3661,16.3704,16.2517,16.2941,162534.4353
2009-01-26 10:30:00,38.42,38.56,38.42,38.56,160304.34212252396,16.2898,16.3492,16.2898,16.3492,160304.3421
2009-01-26 10:35:00,38.56,38.57,38.31,38.31,240587.69513314968,16.3492,16.3534,16.2432,16.2432,240587.6951
2009-01-26 10:40:00,38.31,38.37,38.11,38.12,206218.0243998426,16.2432,16.2686,16.1584,16.1626,206218.0244
2009-01-26 10:45:00,38.13,38.4,38.12,38.39,120162.66561721108,16.1669,16.2814,16.1626,16.2771,120162.6656
2009-01-26 10:50:00,38.38,38.39,38.31,38.34,81857.53640299095,16.2729,16.2771,16.2432,16.2559,81857.5364
2009-01-26 10:55:00,38.34,38.41,38.31,38.38,83956.44759281124,16.2559,16.2856,16.2432,16.2729,83956.4476
2009-01-26 11:00:00,38.4,38.56,38.37,38.4,202938.4756657484,16.2814,16.3492,16.2686,16.2814,202938.4757
2009-01-26 11:05:00,38.39,38.41,38.14,38.15,205562.1146530237,16.2771,16.2856,16.1711,16.1754,205562.1147
2009-01-26 11:10:00,38.15,38.18,38.02,38.03,262101.5348288076,16.1754,16.1881,16.1202,16.1245,262101.5348
2009-01-26 11:15:00,38.04,38.2,37.93,37.94,166469.89374262103,16.1287,16.1966,16.0821,16.0863,166469.8937
2009-01-26 11:20:00,37.94,38.12,37.93,38.1,109405.74576938212,16.0863,16.1626,16.0821,16.1542,109405.7458
2009-01-26 11:25:00,38.12,38.15,38.02,38.04,119506.75587039224,16.1626,16.1754,16.1202,16.1287,119506.7559
2009-01-26 11:30:00,38.04,38.11,38.01,38.02,108881.01797192708,16.1287,16.1584,16.116,16.1202,108881.018
2009-01-26 11:35:00,38.02,38.08,38.02,38.08,82775.81004853733,16.1202,16.1457,16.1202,16.1457,82775.81
2009-01-26 11:40:00,38.08,38.09,37.98,38.02,83169.35589662862,16.1457,16.1499,16.1033,16.1202,83169.3559
2009-01-26 11:45:00,38.01,38.1,37.83,37.84,95369.277187459,16.116,16.1542,16.0397,16.0439,95369.2772
2009-01-26 11:50:00,37.86,37.89,37.8,37.89,75560.8028335301,16.0524,16.0651,16.027,16.0651,75560.8028
2009-01-26 11:55:00,37.89,38.02,37.89,37.97,97205.82447855176,16.0651,16.1202,16.0651,16.099,97205.8245
2009-01-26 12:00:00,37.96,38.07,37.95,37.99,81463.99055489965,16.0948,16.1414,16.0906,16.1075,81463.9906
2009-01-26 12:05:00,37.99,37.99,37.89,37.89,75298.43893480257,16.1075,16.1075,16.0651,16.0651,75298.4389
2009-01-26 12:10:00,37.89,37.9,37.74,37.85,146267.87354060082,16.0651,16.0694,16.0015,16.0482,146267.8735
2009-01-26 12:15:00,37.85,37.89,37.77,37.81,88154.26997245179,16.0482,16.0651,16.0142,16.0312,88154.27
2009-01-26 12:20:00,37.81,38.05,37.8,37.93,134855.04394595305,16.0312,16.133,16.027,16.0821,134855.0439
2009-01-26 12:25:00,37.94,37.95,37.81,37.93,201757.8381214745,16.0863,16.0906,16.0312,16.0821,201757.8381
2009-01-26 12:30:00,37.94,38.02,37.64,37.69,193493.3753115572,16.0863,16.1202,15.9591,15.9803,193493.3753
2009-01-26 12:35:00,37.7,37.73,37.58,37.69,156106.5197428834,15.9846,15.9973,15.9337,15.9803,156106.5197
2009-01-26 12:40:00,37.68,37.85,37.68,37.83,171454.80781844418,15.9761,16.0482,15.9761,16.0397,171454.8078
2009-01-26 12:45:00,37.83,37.97,37.75,37.83,161091.43381870654,16.0397,16.099,16.0058,16.0397,161091.4338
2009-01-26 12:50:00,37.84,37.99,37.77,37.95,137085.1370851371,16.0439,16.1075,16.0142,16.0906,137085.1371
2009-01-26 12:55:00,37.94,37.96,37.68,37.78,137872.2287813197,16.0863,16.0948,15.9761,16.0185,137872.2288
2009-01-26 13:00:00,37.78,37.89,37.76,37.81,95631.64108618654,16.0185,16.0651,16.01,16.0312,95631.6411
2009-01-26 13:05:00,37.81,37.83,37.54,37.72,167256.98543880362,16.0312,16.0397,15.9167,15.993,167256.9854
2009-01-26 13:10:00,37.72,37.79,37.57,37.6,96812.27863046044,15.993,16.0227,15.9294,15.9422,96812.2786
2009-01-26 13:15:00,37.6,37.74,37.54,37.6,121999.21290830382,15.9422,16.0015,15.9167,15.9422,121999.2129
2009-01-26 13:20:00,37.6,37.69,37.47,37.66,146136.69159123706,15.9422,15.9803,15.887,15.9676,146136.6916
2009-01-26 13:25:00,37.65,37.83,37.63,37.74,131181.94936376755,15.9634,16.0397,15.9549,16.0015,131181.9494
2009-01-26 13:30:00,37.76,37.76,37.41,37.41,106388.56093401548,16.01,16.01,15.8616,15.8616,106388.5609
2009-01-26 13:35:00,37.41,37.58,37.4,37.57,88154.26997245179,15.8616,15.9337,15.8574,15.9294,88154.27
2009-01-26 13:40:00,37.57,37.81,37.55,37.81,98517.64397218944,15.9294,16.0312,15.921,16.0312,98517.644
2009-01-26 13:45:00,37.79,37.88,37.67,37.67,112554.11255411257,16.0227,16.0609,15.9718,15.9718,112554.1126
2009-01-26 13:50:00,37.65,37.7,37.44,37.57,94975.7313393677,15.9634,15.9846,15.8743,15.9294,94975.7313
2009-01-26 13:55:00,37.56,37.6,37.44,37.56,103109.0121999213,15.9252,15.9422,15.8743,15.9252,103109.0122
2009-01-26 14:00:00,37.57,37.58,37.36,37.38,165682.80204643842,15.9294,15.9337,15.8404,15.8489,165682.802
2009-01-26 14:05:00,37.41,37.43,37.26,37.43,191263.2821723731,15.8616,15.8701,15.798,15.8701,191263.2822
2009-01-26 14:10:00,37.44,37.45,37.19,37.2,119113.21002230092,15.8743,15.8786,15.7683,15.7726,119113.21
2009-01-26 14:15:00,37.18,37.33,37.1,37.31,90515.5450609996,15.7641,15.8277,15.7302,15.8192,90515.5451
2009-01-26 14:20:00,37.31,37.38,37.24,37.3,122655.12265512266,15.8192,15.8489,15.7895,15.815,122655.1227
2009-01-26 14:25:00,37.31,37.46,37.26,37.41,107700.38042765316,15.8192,15.8828,15.798,15.8616,107700.3804
2009-01-26 14:30:00,37.43,37.6,37.35,37.6,105732.65118719664,15.8701,15.9422,15.8362,15.9422,105732.6512
2009-01-26 14:35:00,37.6,37.63,37.51,37.51,78709.16961826052,15.9422,15.9549,15.904,15.904,78709.1696
2009-01-26 14:40:00,37.51,37.6,37.4,37.47,171979.53561589925,15.904,15.9422,15.8574,15.887,171979.5356
2009-01-26 14:45:00,37.47,37.64,37.38,37.6,240981.240981241,15.887,15.9591,15.8489,15.9422,240981.241
2009-01-26 14:50:00,37.59,37.77,37.59,37.76,128820.67427521972,15.9379,16.0142,15.9379,16.01,128820.6743
2009-01-26 14:55:00,37.76,37.85,37.59,37.76,97599.37032664304,16.01,16.0482,15.9379,16.01,97599.3703
2009-01-26 15:00:00,37.76,37.92,37.73,37.76,195198.7406532861,16.01,16.0778,15.9973,16.01,195198.7407
2009-01-26 15:05:00,37.78,37.81,37.71,37.76,199527.74498229043,16.0185,16.0312,15.9888,16.01,199527.745
2009-01-26 15:10:00,37.77,37.81,37.58,37.64,189820.28072937165,16.0142,16.0312,15.9337,15.9591,189820.2807
2009-01-26 15:15:00,37.64,37.66,37.46,37.61,140233.5038698675,15.9591,15.9676,15.8828,15.9464,140233.5039
2009-01-26 15:20:00,37.6,37.74,37.55,37.67,117670.20857929948,15.9422,16.0015,15.921,15.9718,117670.2086
2009-01-26 15:25:00,37.67,37.79,37.65,37.67,206742.75219729767,15.9718,16.0227,15.9634,15.9718,206742.7522
2009-01-26 15:30:00,37.67,37.67,37.44,37.44,275482.09366391186,15.9718,15.9718,15.8743,15.8743,275482.0937
2009-01-26 15:35:00,37.46,37.73,37.41,37.41,276531.549258822,15.8828,15.9973,15.8616,15.8616,276531.5493
2009-01-26 15:40:00,37.41,37.54,37.16,37.35,511478.4205693297,15.8616,15.9167,15.7556,15.8362,511478.4206
2009-01-26 15:45:00,37.34,37.47,37.24,37.42,352617.07988980715,15.8319,15.887,15.7895,15.8658,352617.0799
2009-01-26 15:50:00,37.41,37.54,37.31,37.47,338055.883510429,15.8616,15.9167,15.8192,15.887,338055.8835
2009-01-26 15:55:00,37.46,37.47,37.35,37.44,333464.5152826971,15.8828,15.887,15.8362,15.8743,333464.5153
2009-01-27 09:30:00,37.45,37.45,37.11,37.28,190476.19047619047,15.8786,15.8786,15.7344,15.8065,190476.1905
2009-01-27 09:35:00,37.25,37.64,37.07,37.63,325331.23442214355,15.7938,15.9591,15.7174,15.9549,325331.2344
2009-01-27 09:40:00,37.63,37.81,37.57,37.61,349862.25895316806,15.9549,16.0312,15.9294,15.9464,349862.259
2009-01-27 09:45:00,37.62,37.7,37.31,37.38,176570.90384363112,15.9506,15.9846,15.8192,15.8489,176570.9038
2009-01-27 09:50:00,37.38,37.57,37.34,37.41,188377.2792863702,15.8489,15.9294,15.8319,15.8616,188377.2793
2009-01-27 09:55:00,37.4,37.54,37.37,37.51,134330.31614849798,15.8574,15.9167,15.8446,15.904,134330.3161
2009-01-27 10:00:00,37.47,37.57,37.34,37.49,188377.2792863702,15.887,15.9294,15.8319,15.8955,188377.2793
2009-01-27 10:05:00,37.47,37.48,37.02,37.07,225239.4070575889,15.887,15.8913,15.6962,15.7174,225239.4071
2009-01-27 10:10:00,37.09,37.28,36.97,37.28,216187.85255148893,15.7259,15.8065,15.675,15.8065,216187.8526
2009-01-27 10:15:00,37.26,37.34,37.22,37.28,174209.6287550833,15.798,15.8319,15.781,15.8065,174209.6288
2009-01-27 10:20:00,37.28,37.6,37.25,37.46,171061.26197035288,15.8065,15.9422,15.7938,15.8828,171061.262
2009-01-27 10:25:00,37.47,37.56,37.38,37.42,98780.00787091696,15.887,15.9252,15.8489,15.8658,98780.0079
2009-01-27 10:30:00,37.42,37.44,37.22,37.35,157287.1572871573,15.8658,15.8743,15.781,15.8362,157287.1573
2009-01-27 10:35:00,37.35,37.39,37.28,37.28,153482.88075560803,15.8362,15.8531,15.8065,15.8065,153482.8808
2009-01-27 10:40:00,37.28,37.41,37.27,37.33,146399.05548996458,15.8065,15.8616,15.8022,15.8277,146399.0555
2009-01-27 10:45:00,37.33,37.33,37.18,37.23,109930.4735668372,15.8277,15.8277,15.7641,15.7853,109930.4736
2009-01-27 10:50:00,37.24,37.43,37.2,37.38,127771.2186803096,15.7895,15.8701,15.7726,15.8489,127771.2187
2009-01-27 10:55:00,37.37,37.57,37.35,37.56,190082.6446280992,15.8446,15.9294,15.8362,15.9252,190082.6446
2009-01-27 11:00:00,37.55,37.58,37.47,37.52,86186.54073199528,15.921,15.9337,15.887,15.9082,86186.5407
2009-01-27 11:05:00,37.51,37.73,37.51,37.62,160304.34212252396,15.904,15.9973,15.904,15.9506,160304.3421
2009-01-27 11:10:00,37.6,37.66,37.57,37.62,133149.67860422406,15.9422,15.9676,15.9294,15.9506,133149.6786
2009-01-27 11:15:00,37.63,37.74,37.55,37.57,162796.79916043553,15.9549,16.0015,15.921,15.9294,162796.7992
2009-01-27 11:20:00,37.57,37.67,37.51,37.63,161878.52551488916,15.9294,15.9718,15.904,15.9549,161878.5255
2009-01-27 11:25:00,37.6,37.68,37.51,37.63,90253.18116227209,15.9422,15.9761,15.904,15.9549,90253.1812
2009-01-27 11:30:00,37.63,37.7,37.47,37.51,83169.35589662862,15.9549,15.9846,15.887,15.904,83169.3559
2009-01-27 11:35:00,37.5,37.53,37.4,37.48,96025.18693427784,15.8998,15.9125,15.8574,15.8913,96025.1869
2009-01-27 11:40:00,37.48,37.49,37.33,37.45,96943.46057982424,15.8913,15.8955,15.8277,15.8786,96943.4606
2009-01-27 11:45:00,37.45,37.63,37.45,37.6,66902.79417552146,15.8786,15.9549,15.8786,15.9422,66902.7942
2009-01-27 11:50:00,37.6,37.63,37.53,37.63,75429.62088416635,15.9422,15.9549,15.9125,15.9549,75429.6209
2009-01-27 11:55:00,37.63,37.66,37.55,37.59,70444.70680834318,15.9549,15.9676,15.921,15.9379,70444.7068
2009-01-27 12:00:00,37.59,37.67,37.57,37.67,155188.24609733702,15.9379,15.9718,15.9294,15.9718,155188.2461
2009-01-27 12:05:00,37.66,37.73,37.66,37.69,174340.81070444707,15.9676,15.9973,15.9676,15.9803,174340.8107
2009-01-27 12:10:00,37.71,37.79,37.63,37.67,199396.56303292667,15.9888,16.0227,15.9549,15.9718,199396.563
2009-01-27 12:15:00,37.67,37.72,37.62,37.67,164895.7103502558,15.9718,15.993,15.9506,15.9718,164895.7104
2009-01-27 12:20:00,37.66,37.7,37.61,37.61,89990.81726354454,15.9676,15.9846,15.9464,15.9464,89990.8173
2009-01-27 12:25:00,37.6,37.81,37.57,37.76,174340.81070444707,15.9422,16.0312,15.9294,16.01,174340.8107
2009-01-27 12:30:00,37.76,37.76,37.72,37.75,414928.5058375968,16.01,16.01,15.993,16.0058,414928.5058
2009-01-27 12:35:00,37.75,37.83,37.72,37.83,73199.52774498229,16.0058,16.0397,15.993,16.0397,73199.5277
2009-01-27 12:40:00,37.83,37.92,37.82,37.84,105732.65118719664,16.0397,16.0778,16.0354,16.0439,105732.6512
2009-01-27 12:45:00,37.84,37.84,37.73,37.76,107700.38042765316,16.0439,16.0439,15.9973,16.01,107700.3804
2009-01-27 12:50:00,37.78,37.85,37.69,37.83,78577.98766889676,16.0185,16.0482,15.9803,16.0397,78577.9877
2009-01-27 12:55:00,37.83,37.87,37.77,37.78,73724.25554243736,16.0397,16.0566,16.0142,16.0185,73724.2555
2009-01-27 13:00:00,37.78,37.81,37.69,37.71,55096.41873278237,16.0185,16.0312,15.9803,15.9888,55096.4187
2009-01-27 13:05:00,37.72,37.73,37.58,37.62,74773.7111373475,15.993,15.9973,15.9337,15.9506,74773.7111
2009-01-27 13:10:00,37.62,37.79,37.62,37.73,170798.89807162536,15.9506,16.0227,15.9506,15.9973,170798.8981
2009-01-27 13:15:00,37.76,37.78,37.66,37.69,126984.12698412698,16.01,16.0185,15.9676,15.9803,126984.127
2009-01-27 13:20:00,37.68,37.81,37.66,37.79,208185.7536402991,15.9761,16.0312,15.9676,16.0227,208185.7536
2009-01-27 13:25:00,37.8,37.81,37.58,37.63,198084.743539289,16.027,16.0312,15.9337,15.9549,198084.7435
2009-01-27 13:30:00,37.62,37.76,37.57,37.69,89072.54361799816,15.9506,16.01,15.9294,15.9803,89072.5436
2009-01-27 13:35:00,37.69,37.71,37.62,37.69,92745.63820018366,15.9803,15.9888,15.9506,15.9803,92745.6382
2009-01-27 13:40:00,37.67,37.79,37.67,37.71,235078.05325987143,15.9718,16.0227,15.9718,15.9888,235078.0533
2009-01-27 13:45:00,37.71,37.77,37.61,37.7,118194.93637675456,15.9888,16.0142,15.9464,15.9846,118194.9364
2009-01-27 13:50:00,37.7,37.88,37.7,37.83,189426.7348812804,15.9846,16.0609,15.9846,16.0397,189426.7349
2009-01-27 13:55:00,37.83,37.84,37.76,37.81,270759.5434868162,16.0397,16.0439,16.01,16.0312,270759.5435
2009-01-27 14:00:00,37.81,37.82,37.66,37.67,233241.5059687787,16.0312,16.0354,15.9676,15.9718,233241.506
2009-01-27 14:05:00,37.68,37.7,37.53,37.6,131050.7674144038,15.9761,15.9846,15.9125,15.9422,131050.7674
2009-01-27 14:10:00,37.6,37.7,37.57,37.62,144693.69014823562,15.9422,15.9846,15.9294,15.9506,144693.6901
2009-01-27 14:15:00,37.64,37.79,37.6,37.73,183130.0013118195,15.9591,16.0227,15.9422,15.9973,183130.0013
2009-01-27 14:20:00,37.73,37.76,37.57,37.63,192706.28361537453,15.9973,16.01,15.9294,15.9549,192706.2836
2009-01-27 14:25:00,37.63,37.72,37.55,37.58,337793.5196117014,15.9549,15.993,15.921,15.9337,337793.5196
2009-01-27 14:30:00,37.58,37.68,37.57,37.67,188508.461235734,15.9337,15.9761,15.9294,15.9718,188508.4612
2009-01-27 14:35:00,37.67,37.87,37.67,37.73,295421.7499672045,15.9718,16.0566,15.9718,15.9973,295421.75
2009-01-27 14:40:00,37.73,37.76,37.68,37.74,173028.99121080938,15.9973,16.01,15.9761,16.0015,173028.9912
2009-01-27 14:45:00,37.73,37.8,37.67,37.77,161878.52551488916,15.9973,16.027,15.9718,16.0142,161878.5255
2009-01-27 14:50:00,37.76,37.99,37.76,37.94,251475.7969303424,16.01,16.1075,16.01,16.0863,251475.7969
2009-01-27 14:55:00,37.94,37.95,37.83,37.88,134855.04394595305,16.0863,16.0906,16.0397,16.0609,134855.0439
2009-01-27 15:00:00,37.9,37.97,37.69,37.82,289780.92614456255,16.0694,16.099,15.9803,16.0354,289780.9261
2009-01-27 15:05:00,37.83,37.83,37.7,37.81,244654.3355634265,16.0397,16.0397,15.9846,16.0312,244654.3356
2009-01-27 15:10:00,37.82,37.87,37.7,37.82,219992.1290830382,16.0354,16.0566,15.9846,16.0354,219992.1291
2009-01-27 15:15:00,37.83,37.92,37.82,37.83,162009.70746425292,16.0397,16.0778,16.0354,16.0397,162009.7075
2009-01-27 15:20:00,37.84,37.99,37.79,37.93,174340.81070444707,16.0439,16.1075,16.0227,16.0821,174340.8107
2009-01-27 15:25:00,37.94,38.09,37.83,37.99,241112.42293060475,16.0863,16.1499,16.0397,16.1075,241112.4229
2009-01-27 15:30:00,37.99,37.99,37.81,37.86,198740.65328610784,16.1075,16.1075,16.0312,16.0524,198740.6533
2009-01-27 15:35:00,37.86,37.9,37.81,37.89,151121.6056670602,16.0524,16.0694,16.0312,16.0651,151121.6057
2009-01-27 15:40:00,37.89,37.95,37.86,37.93,249901.6135379772,16.0651,16.0906,16.0524,16.0821,249901.6135
2009-01-27 15:45:00,37.93,37.94,37.73,37.73,372950.2820411911,16.0821,16.0863,15.9973,15.9973,372950.282
2009-01-27 15:50:00,37.73,37.94,37.69,37.91,420044.6018627837,15.9973,16.0863,15.9803,16.0736,420044.6019
2009-01-27 15:55:00,37.91,37.95,37.73,37.74,510035.41912632826,16.0736,16.0906,15.9973,16.0015,510035.4191
2009-01-28 09:30:00,38.59,38.59,37.96,38.32,792732.5200052473,16.3619,16.3619,16.0948,16.2474,792732.52
2009-01-28 09:35:00,38.31,38.33,37.86,38.09,516463.3346451529,16.2432,16.2517,16.0524,16.1499,516463.3346
2009-01-28 09:40:00,38.08,38.21,38.05,38.12,498097.8617342254,16.1457,16.2008,16.133,16.1626,498097.8617
2009-01-28 09:45:00,38.12,38.21,37.98,38.01,577725.3049980323,16.1626,16.2008,16.1033,16.116,577725.305
2009-01-28 09:50:00,38.0,38.12,37.81,37.83,410993.04735668376,16.1118,16.1626,16.0312,16.0397,410993.0474
2009-01-28 09:55:00,37.83,37.92,37.75,37.81,422143.513052604,16.0397,16.0778,16.0058,16.0312,422143.5131
2009-01-28 10:00:00,37.81,37.86,37.64,37.69,758625.2131706678,16.0312,16.0524,15.9591,15.9803,758625.2132
2009-01-28 10:05:00,37.68,37.89,37.52,37.85,476452.8400892037,15.9761,16.0651,15.9082,16.0482,476452.8401
2009-01-28 10:10:00,37.84,38.15,37.81,38.1,511084.8747212384,16.0439,16.1754,16.0312,16.1542,511084.8747
2009-01-28 10:15:00,38.09,38.18,38.08,38.18,441951.98740653286,16.1499,16.1881,16.1457,16.1881,441951.9874
2009-01-28 10:20:00,38.19,38.19,38.02,38.04,466483.0119375574,16.1923,16.1923,16.1202,16.1287,466483.0119
2009-01-28 10:25:00,38.04,38.12,38.03,38.11,420175.78381214745,16.1287,16.1626,16.1245,16.1584,420175.7838
2009-01-28 10:30:00,38.1,38.27,37.86,38.26,864357.8643578644,16.1542,16.2262,16.0524,16.222,864357.8644
2009-01-28 10:35:00,38.25,38.3,37.99,38.02,542043.8147710875,16.2178,16.239,16.1075,16.1202,542043.8148
2009-01-28 10:40:00,38.02,38.09,37.96,38.08,221303.94857667584,16.1202,16.1499,16.0948,16.1457,221303.9486
2009-01-28 10:45:00,38.05,38.15,38.02,38.1,329529.0568017841,16.133,16.1754,16.1202,16.1542,329529.0568
2009-01-28 10:50:00,38.11,38.16,37.99,38.05,355371.9008264463,16.1584,16.1796,16.1075,16.133,355371.9008
2009-01-28 10:55:00,38.05,38.16,38.02,38.14,205299.75075429623,16.133,16.1796,16.1202,16.1711,205299.7508
2009-01-28 11:00:00,38.15,38.22,38.08,38.13,253968.253968254,16.1754,16.205,16.1457,16.1669,253968.254
2009-01-28 11:05:00,38.14,38.32,38.1,38.29,223665.2236652237,16.1711,16.2474,16.1542,16.2347,223665.2237
2009-01-28 11:10:00,38.28,38.28,38.07,38.07,443919.7166469894,16.2305,16.2305,16.1414,16.1414,443919.7166
2009-01-28 11:15:00,38.08,38.08,37.89,37.96,323888.2329791421,16.1457,16.1457,16.0651,16.0948,323888.233
2009-01-28 11:20:00,37.96,38.08,37.95,38.05,217499.6720451266,16.0948,16.1457,16.0906,16.133,217499.672
2009-01-28 11:25:00,38.05,38.21,38.02,38.18,297389.47920766106,16.133,16.2008,16.1202,16.1881,297389.4792
2009-01-28 11:30:00,38.19,38.19,37.92,38.11,350518.1686999869,16.1923,16.1923,16.0778,16.1584,350518.1687
2009-01-28 11:35:00,38.1,38.11,37.89,37.89,206873.93414666143,16.1542,16.1584,16.0651,16.0651,206873.9341
2009-01-28 11:40:00,37.9,38.09,37.85,38.02,178800.99698281518,16.0694,16.1499,16.0482,16.1202,178800.997
2009-01-28 11:45:00,38.05,38.21,38.0,38.19,174078.44680571955,16.133,16.2008,16.1118,16.1923,174078.4468
2009-01-28 11:50:00,38.19,38.34,38.18,38.24,396431.8509773056,16.1923,16.2559,16.1881,16.2135,396431.851
2009-01-28 11:55:00,38.24,38.28,38.21,38.24,184310.6388560934,16.2135,16.2305,16.2008,16.2135,184310.6389
2009-01-28 12:00:00,38.25,38.33,38.21,38.31,204643.84100747737,16.2178,16.2517,16.2008,16.2432,204643.841
2009-01-28 12:05:00,38.32,38.47,38.26,38.44,436573.5274826184,16.2474,16.311,16.222,16.2983,436573.5275
2009-01-28 12:10:00,38.43,38.52,38.42,38.44,273776.7283221829,16.2941,16.3322,16.2898,16.2983,273776.7283
2009-01-28 12:15:00,38.43,38.44,38.28,38.29,125147.57969303423,16.2941,16.2983,16.2305,16.2347,125147.5797
2009-01-28 12:20:00,38.29,38.35,38.27,38.31,102059.55660501117,16.2347,16.2602,16.2262,16.2432,102059.5566
2009-01-28 12:25:00,38.32,38.34,38.28,38.31,101272.46490882857,16.2474,16.2559,16.2305,16.2432,101272.4649
2009-01-28 12:30:00,38.31,38.31,38.2,38.22,104289.6497441952,16.2432,16.2432,16.1966,16.205,104289.6497
2009-01-28 12:35:00,38.22,38.3,38.19,38.23,146923.78328741965,16.205,16.239,16.1923,16.2093,146923.7833
2009-01-28 12:40:00,38.22,38.24,38.05,38.08,172373.08146399056,16.205,16.2135,16.133,16.1457,172373.0815
2009-01-28 12:45:00,38.07,38.13,38.06,38.08,199790.108881018,16.1414,16.1669,16.1372,16.1457,199790.1089
2009-01-28 12:50:00,38.09,38.2,38.08,38.15,111373.47500983864,16.1499,16.1966,16.1457,16.1754,111373.475
2009-01-28 12:55:00,38.14,38.19,38.13,38.18,80283.35301062574,16.1711,16.1923,16.1669,16.1881,80283.353
2009-01-28 13:00:00,38.18,38.21,38.12,38.13,132756.13275613275,16.1881,16.2008,16.1626,16.1669,132756.1328
2009-01-28 13:05:00,38.13,38.25,38.12,38.17,176702.08579299488,16.1669,16.2178,16.1626,16.1838,176702.0858
2009-01-28 13:10:00,38.17,38.26,38.16,38.17,126852.94503476322,16.1838,16.222,16.1796,16.1838,126852.945
2009-01-28 13:15:00,38.17,38.23,38.05,38.06,131444.3132624951,16.1838,16.2093,16.133,16.1372,131444.3133
2009-01-28 13:20:00,38.07,38.23,38.0,38.21,195723.4684507412,16.1414,16.2093,16.1118,16.2008,195723.4685
2009-01-28 13:25:00,38.22,38.31,38.18,38.26,174078.44680571955,16.205,16.2432,16.1881,16.222,174078.4468
2009-01-28 13:30:00,38.26,38.31,38.24,38.27,130394.85766758496,16.222,16.2432,16.2135,16.2262,130394.8577
2009-01-28 13:35:00,38.27,38.34,38.27,38.29,111111.11111111112,16.2262,16.2559,16.2262,16.2347,111111.1111
2009-01-28 13:40:00,38.28,38.39,38.28,38.39,130657.22156631248,16.2305,16.2771,16.2305,16.2771,130657.2216
2009-01-28 13:45:00,38.38,38.49,38.34,38.42,177882.7233372688,16.2729,16.3195,16.2559,16.2898,177882.7233
2009-01-28 13:50:00,38.43,38.47,38.27,38.34,208185.7536402991,16.2941,16.311,16.2262,16.2559,208185.7536
2009-01-28 13:55:00,38.34,38.37,38.21,38.24,102584.28440246622,16.2559,16.2686,16.2008,16.2135,102584.2844
2009-01-28 14:00:00,38.24,38.36,38.22,38.34,119244.3919716647,16.2135,16.2644,16.205,16.2559,119244.392
2009-01-28 14:05:00,38.34,38.38,38.28,38.3,175259.08434999344,16.2559,16.2729,16.2305,16.239,175259.0843
2009-01-28 14:10:00,38.31,38.44,38.27,38.37,168044.07713498623,16.2432,16.2983,16.2262,16.2686,168044.0771
2009-01-28 14:15:00,38.37,38.53,38.22,38.5,235078.05325987143,16.2686,16.3365,16.205,16.3238,235078.0533
2009-01-28 14:20:00,38.48,38.57,38.29,38.29,300144.30014430016,16.3153,16.3534,16.2347,16.2347,300144.3001
2009-01-28 14:25:00,38.28,38.37,38.13,38.18,252394.0705758888,16.2305,16.2686,16.1669,16.1881,252394.0706
2009-01-28 14:30:00,38.2,38.24,38.04,38.21,275875.6395120032,16.1966,16.2135,16.1287,16.2008,275875.6395
2009-01-28 14:35:00,38.21,38.24,38.02,38.21,187065.4597927325,16.2008,16.2135,16.1202,16.2008,187065.4598
2009-01-28 14:40:00,38.21,38.31,38.15,38.19,191788.00996982816,16.2008,16.2432,16.1754,16.1923,191788.01
2009-01-28 14:45:00,38.18,38.23,38.11,38.19,180375.1803751804,16.1881,16.2093,16.1584,16.1923,180375.1804
2009-01-28 14:50:00,38.18,38.19,38.05,38.09,117014.29883248064,16.1881,16.1923,16.133,16.1499,117014.2988
2009-01-28 14:55:00,38.1,38.21,38.08,38.21,266692.9030565394,16.1542,16.2008,16.1457,16.2008,266692.9031
2009-01-28 15:00:00,38.22,38.31,38.18,38.24,218549.12764003675,16.205,16.2432,16.1881,16.2135,218549.1276
2009-01-28 15:05:00,38.24,38.32,37.99,38.08,243736.0619178801,16.2135,16.2474,16.1075,16.1457,243736.0619
2009-01-28 15:10:00,38.09,38.18,38.01,38.01,256460.7110061656,16.1499,16.1881,16.116,16.116,256460.711
2009-01-28 15:15:00,38.02,38.18,38.0,38.14,149153.8764266037,16.1202,16.1881,16.1118,16.1711,149153.8764
2009-01-28 15:20:00,38.15,38.19,37.99,38.07,151383.96956578776,16.1754,16.1923,16.1075,16.1414,151383.9696
2009-01-28 15:25:00,38.08,38.09,37.93,38.02,165813.98399580218,16.1457,16.1499,16.0821,16.1202,165813.984
2009-01-28 15:30:00,38.03,38.08,37.96,37.99,229830.7752853208,16.1245,16.1457,16.0948,16.1075,229830.7753
2009-01-28 15:35:00,38.0,38.14,37.95,38.07,303030.30303030304,16.1118,16.1711,16.0906,16.1414,303030.303
2009-01-28 15:40:00,38.06,38.19,38.04,38.16,301587.3015873016,16.1372,16.1923,16.1287,16.1796,301587.3016
2009-01-28 15:45:00,38.16,38.24,38.11,38.18,316148.4979666798,16.1796,16.2135,16.1584,16.1881,316148.498
2009-01-28 15:50:00,38.18,38.23,38.02,38.15,437229.4372294372,16.1881,16.2093,16.1202,16.1754,437229.4372
2009-01-28 15:55:00,38.16,38.23,38.13,38.18,513970.8776072413,16.1796,16.2093,16.1669,16.1881,513970.8776
2009-01-29 09:30:00,37.36,37.36,36.81,37.16,502558.0480125935,15.8404,15.8404,15.6072,15.7556,502558.048
2009-01-29 09:35:00,37.16,37.25,36.83,36.89,229699.59333595692,15.7556,15.7938,15.6157,15.6411,229699.5933
2009-01-29 09:40:00,36.9,37.08,36.87,36.96,278368.09654991474,15.6454,15.7217,15.6326,15.6708,278368.0965
2009-01-29 09:45:00,36.97,37.05,36.88,36.91,292798.1109799292,15.675,15.709,15.6369,15.6496,292798.111
2009-01-29 09:50:00,36.91,36.93,36.74,36.83,284664.8301193756,15.6496,15.6581,15.5775,15.6157,284664.8301
2009-01-29 09:55:00,36.82,36.86,36.7,36.8,237570.51029778304,15.6114,15.6284,15.5606,15.603,237570.5103
2009-01-29 10:00:00,36.8,36.88,36.67,36.8,272071.3629804539,15.603,15.6369,15.5478,15.603,272071.363
2009-01-29 10:05:00,36.82,36.89,36.74,36.79,343565.5253837072,15.6114,15.6411,15.5775,15.5987,343565.5254
2009-01-29 10:10:00,36.81,36.84,36.7,36.74,195198.7406532861,15.6072,15.6199,15.5606,15.5775,195198.7407
2009-01-29 10:15:00,36.74,36.79,36.64,36.69,255148.8915125279,15.5775,15.5987,15.5351,15.5563,255148.8915
2009-01-29 10:20:00,36.67,36.73,36.32,36.51,480257.116620753,15.5478,15.5733,15.3994,15.48,480257.1166
2009-01-29 10:25:00,36.49,36.72,36.47,36.71,271546.63518299884,15.4715,15.569,15.463,15.5648,271546.6352
2009-01-29 10:30:00,36.7,36.74,36.54,36.58,279024.0062967336,15.5606,15.5775,15.4927,15.5097,279024.0063
2009-01-29 10:35:00,36.58,36.71,36.51,36.66,257116.6207529844,15.5097,15.5648,15.48,15.5436,257116.6208
2009-01-29 10:40:00,36.66,36.72,36.59,36.69,175390.2662993572,15.5436,15.569,15.5139,15.5563,175390.2663
2009-01-29 10:45:00,36.69,36.74,36.61,36.7,258821.9860947134,15.5563,15.5775,15.5224,15.5606,258821.9861
2009-01-29 10:50:00,36.71,36.82,36.64,36.81,244785.51751279025,15.5648,15.6114,15.5351,15.6072,244785.5175
2009-01-29 10:55:00,36.78,36.83,36.74,36.75,257772.5304998032,15.5945,15.6157,15.5775,15.5818,257772.5305
2009-01-29 11:00:00,36.74,36.75,36.59,36.61,161353.7977174341,15.5775,15.5818,15.5139,15.5224,161353.7977
2009-01-29 11:05:00,36.6,36.68,36.59,36.68,139052.8663255936,15.5182,15.5521,15.5139,15.5521,139052.8663
2009-01-29 11:10:00,36.68,36.75,36.61,36.67,227600.6821461367,15.5521,15.5818,15.5224,15.5478,227600.6821
2009-01-29 11:15:00,36.67,36.7,36.6,36.66,234290.96156368885,15.5478,15.5606,15.5182,15.5436,234290.9616
2009-01-29 11:20:00,36.66,36.68,36.61,36.66,194018.1031090122,15.5436,15.5521,15.5224,15.5436,194018.1031
2009-01-29 11:25:00,36.65,36.67,36.4,36.41,267479.99475272204,15.5394,15.5478,15.4334,15.4376,267479.9948
2009-01-29 11:30:00,36.41,36.42,36.32,36.34,218811.49153876427,15.4376,15.4418,15.3994,15.4079,218811.4915
2009-01-29 11:35:00,36.34,36.37,36.29,36.34,186671.9139446412,15.4079,15.4206,15.3867,15.4079,186671.9139
2009-01-29 11:40:00,36.35,36.35,36.22,36.22,179719.27062836156,15.4122,15.4122,15.357,15.357,179719.2706
2009-01-29 11:45:00,36.22,36.28,36.17,36.24,287157.2871572872,15.357,15.3825,15.3358,15.3655,287157.2872
2009-01-29 11:50:00,36.23,36.32,36.21,36.29,90121.99921290833,15.3613,15.3994,15.3528,15.3867,90121.9992
2009-01-29 11:55:00,36.3,36.35,36.29,36.32,122392.75875639512,15.391,15.4122,15.3867,15.3994,122392.7588
2009-01-29 12:00:00,36.32,36.32,36.2,36.22,248196.2481962482,15.3994,15.3994,15.3486,15.357,248196.2482
2009-01-29 12:05:00,36.22,36.29,36.17,36.17,175390.2662993572,15.357,15.3867,15.3358,15.3358,175390.2663
2009-01-29 12:10:00,36.18,36.37,36.17,36.37,199527.74498229043,15.3401,15.4206,15.3358,15.4206,199527.745
2009-01-29 12:15:00,36.37,36.45,36.32,36.44,187852.5514889152,15.4206,15.4546,15.3994,15.4503,187852.5515
2009-01-29 12:20:00,36.45,36.49,36.4,36.42,156762.42948970222,15.4546,15.4715,15.4334,15.4418,156762.4295
2009-01-29 12:25:00,36.44,36.45,36.29,36.34,206349.2063492064,15.4503,15.4546,15.3867,15.4079,206349.2063
2009-01-29 12:30:00,36.34,36.34,36.21,36.29,189295.55293191652,15.4079,15.4079,15.3528,15.3867,189295.5529
2009-01-29 12:35:00,36.29,36.32,36.21,36.21,167388.1673881674,15.3867,15.3994,15.3528,15.3528,167388.1674
2009-01-29 12:40:00,36.21,36.23,36.13,36.21,363767.5455857274,15.3528,15.3613,15.3189,15.3528,363767.5456
2009-01-29 12:45:00,36.21,36.21,36.14,36.16,145218.4179456907,15.3528,15.3528,15.3231,15.3316,145218.4179
2009-01-29 12:50:00,36.15,36.17,36.07,36.08,160041.9782237964,15.3274,15.3358,15.2934,15.2977,160041.9782
2009-01-29 12:55:00,36.07,36.15,36.01,36.13,244129.60776597145,15.2934,15.3274,15.268,15.3189,244129.6078
2009-01-29 13:00:00,36.13,36.16,35.93,35.97,260920.89728453365,15.3189,15.3316,15.2341,15.251,260920.8973
2009-01-29 13:05:00,35.97,35.97,35.78,35.78,382395.3823953824,15.251,15.251,15.1705,15.1705,382395.3824
2009-01-29 13:10:00,35.8,35.92,35.75,35.9,281778.8272333727,15.179,15.2298,15.1578,15.2214,281778.8272
2009-01-29 13:15:00,35.9,35.99,35.89,35.96,156631.24754033846,15.2214,15.2595,15.2171,15.2468,156631.2475
2009-01-29 13:20:00,35.95,35.96,35.8,35.82,199265.3810835629,15.2426,15.2468,15.179,15.1874,199265.3811
2009-01-29 13:25:00,35.82,35.93,35.81,35.93,209104.02728584548,15.1874,15.2341,15.1832,15.2341,209104.0273
2009-01-29 13:30:00,35.93,35.99,35.84,35.9,155975.3377935196,15.2341,15.2595,15.1959,15.2214,155975.3378
2009-01-29 13:35:00,35.89,35.91,35.77,35.8,136953.9551357733,15.2171,15.2256,15.1662,15.179,136953.9551
2009-01-29 13:40:00,35.8,35.96,35.79,35.83,217630.8539944904,15.179,15.2468,15.1747,15.1917,217630.854
2009-01-29 13:45:00,35.83,35.9,35.8,35.83,217368.49009576283,15.1917,15.2214,15.179,15.1917,217368.4901
2009-01-29 13:50:00,35.82,35.83,35.74,35.78,181949.3637675456,15.1874,15.1917,15.1535,15.1705,181949.3638
2009-01-29 13:55:00,35.78,35.89,35.76,35.87,218417.94569067296,15.1705,15.2171,15.162,15.2086,218417.9457
2009-01-29 14:00:00,35.87,35.9,35.8,35.85,150334.51397087763,15.2086,15.2214,15.179,15.2002,150334.514
2009-01-29 14:05:00,35.85,35.99,35.84,35.92,183261.1832611833,15.2002,15.2595,15.1959,15.2298,183261.1833
2009-01-29 14:10:00,35.92,36.02,35.9,36.01,190869.73632428172,15.2298,15.2722,15.2214,15.268,190869.7363
2009-01-29 14:15:00,36.01,36.09,35.93,36.06,223402.8597664961,15.268,15.3019,15.2341,15.2892,223402.8598
2009-01-29 14:20:00,36.06,36.08,35.92,35.95,214351.30526039616,15.2892,15.2977,15.2298,15.2426,214351.3053
2009-01-29 14:25:00,35.95,36.01,35.9,35.99,185753.64029909484,15.2426,15.268,15.2214,15.2595,185753.6403
2009-01-29 14:30:00,35.98,36.01,35.93,35.99,170405.35222353405,15.2553,15.268,15.2341,15.2595,170405.3522
2009-01-29 14:35:00,35.98,36.0,35.87,35.93,188114.91538764263,15.2553,15.2638,15.2086,15.2341,188114.9154
2009-01-29 14:40:00,35.92,36.02,35.89,35.9,182736.4554637282,15.2298,15.2722,15.2171,15.2214,182736.4555
2009-01-29 14:45:00,35.9,35.9,35.79,35.82,271415.45323363505,15.2214,15.2214,15.1747,15.1874,271415.4532
2009-01-29 14:50:00,35.82,35.83,35.8,35.81,133936.77030040667,15.1874,15.1917,15.179,15.1832,133936.7703
2009-01-29 14:55:00,35.81,35.86,35.75,35.78,201626.6561721108,15.1832,15.2044,15.1578,15.1705,201626.6562
2009-01-29 15:00:00,35.79,35.94,35.79,35.91,210547.02872884693,15.1747,15.2383,15.1747,15.2256,210547.0287
2009-01-29 15:05:00,35.93,35.93,35.79,35.85,221041.58467794835,15.2341,15.2341,15.1747,15.2002,221041.5847
2009-01-29 15:10:00,35.85,35.9,35.76,35.87,197297.6518431064,15.2002,15.2214,15.162,15.2086,197297.6518
2009-01-29 15:15:00,35.87,35.93,35.83,35.85,169487.07857798768,15.2086,15.2341,15.1917,15.2002,169487.0786
2009-01-29 15:20:00,35.86,35.87,35.76,35.83,246622.064803883,15.2044,15.2086,15.162,15.1917,246622.0648
2009-01-29 15:25:00,35.84,35.86,35.76,35.84,283484.1925751017,15.1959,15.2044,15.162,15.1959,283484.1926
2009-01-29 15:30:00,35.84,35.87,35.77,35.83,485766.75849403127,15.1959,15.2086,15.1662,15.1917,485766.7585
2009-01-29 15:35:00,35.82,35.97,35.81,35.86,293322.83877738426,15.1874,15.251,15.1832,15.2044,293322.8388
2009-01-29 15:40:00,35.87,36.05,35.86,35.97,473304.4733044733,15.2086,15.285,15.2044,15.251,473304.4733
2009-01-29 15:45:00,35.97,36.04,35.89,36.02,388298.570116752,15.251,15.2807,15.2171,15.2722,388298.5701
2009-01-29 15:50:00,36.03,36.08,35.86,35.95,699199.7901088811,15.2765,15.2977,15.2044,15.2426,699199.7901
2009-01-29 15:55:00,35.96,35.96,35.87,35.9,806768.9885871705,15.2468,15.2468,15.2086,15.2214,806768.9886
2009-01-30 09:30:00,36.55,36.7,36.45,36.52,454020.7267479995,15.497,15.5606,15.4546,15.4842,454020.7267
2009-01-30 09:35:00,36.54,36.61,36.41,36.41,357733.1759149941,15.4927,15.5224,15.4376,15.4376,357733.1759
2009-01-30 09:40:00,36.41,36.42,36.21,36.38,319690.4105995015,15.4376,15.4418,15.3528,15.4249,319690.4106
2009-01-30 09:45:00,36.38,36.58,36.38,36.51,286107.83156237705,15.4249,15.5097,15.4249,15.48,286107.8316
2009-01-30 09:50:00,36.5,36.65,36.49,36.6,406795.2249770432,15.4758,15.5394,15.4715,15.5182,406795.225
2009-01-30 09:55:00,36.59,36.67,36.45,36.45,498622.58953168045,15.5139,15.5478,15.4546,15.4546,498622.5895
2009-01-30 10:00:00,36.45,36.51,36.35,36.5,562639.380821199,15.4546,15.48,15.4122,15.4758,562639.3808
2009-01-30 10:05:00,36.5,36.55,36.44,36.45,231142.5947789584,15.4758,15.497,15.4503,15.4546,231142.5948
2009-01-30 10:10:00,36.45,36.58,36.43,36.47,292404.56513183785,15.4546,15.5097,15.4461,15.463,292404.5651
2009-01-30 10:15:00,36.46,36.54,36.42,36.44,523284.7960120688,15.4588,15.4927,15.4418,15.4503,523284.796
2009-01-30 10:20:00,36.44,36.54,36.42,36.51,330053.7845992392,15.4503,15.4927,15.4418,15.48,330053.7846
2009-01-30 10:25:00,36.51,36.53,36.45,36.5,386724.3867243867,15.48,15.4885,15.4546,15.4758,386724.3867
2009-01-30 10:30:00,36.5,36.63,36.48,36.61,507280.5981896891,15.4758,15.5309,15.4673,15.5224,507280.5982
2009-01-30 10:35:00,36.61,36.64,36.58,36.6,296995.9333595697,15.5224,15.5351,15.5097,15.5182,296995.9334
2009-01-30 10:40:00,36.6,36.67,36.58,36.64,281910.00918273645,15.5182,15.5478,15.5097,15.5351,281910.0092
2009-01-30 10:45:00,36.63,36.67,36.58,36.66,293978.7485242031,15.5309,15.5478,15.5097,15.5436,293978.7485
2009-01-30 10:50:00,36.67,36.68,36.56,36.61,331890.331890332,15.5478,15.5521,15.5012,15.5224,331890.3319
2009-01-30 10:55:00,36.61,36.66,36.56,36.59,280073.4618916437,15.5224,15.5436,15.5012,15.5139,280073.4619
2009-01-30 11:00:00,36.59,36.71,36.58,36.68,314180.76872622326,15.5139,15.5648,15.5097,15.5521,314180.7687
2009-01-30 11:05:00,36.68,36.7,36.61,36.67,188246.09733700645,15.5521,15.5606,15.5224,15.5478,188246.0973
2009-01-30 11:10:00,36.67,36.68,36.56,36.56,166338.71179325724,15.5478,15.5521,15.5012,15.5012,166338.7118
2009-01-30 11:15:00,36.57,36.58,36.48,36.49,346845.0741178014,15.5054,15.5097,15.4673,15.4715,346845.0741
2009-01-30 11:20:00,36.49,36.58,36.47,36.55,157418.33923652105,15.4715,15.5097,15.463,15.497,157418.3392
2009-01-30 11:25:00,36.56,36.58,36.5,36.57,366391.18457300274,15.5012,15.5097,15.4758,15.5054,366391.1846
2009-01-30 11:30:00,36.56,36.63,36.55,36.58,326774.235865145,15.5012,15.5309,15.497,15.5097,326774.2359
2009-01-30 11:35:00,36.59,36.61,36.55,36.58,123704.5782500328,15.5139,15.5224,15.497,15.5097,123704.5783
2009-01-30 11:40:00,36.58,36.62,36.58,36.58,225895.3168044077,15.5097,15.5266,15.5097,15.5097,225895.3168
2009-01-30 11:45:00,36.59,36.66,36.57,36.63,180243.99842581665,15.5139,15.5436,15.5054,15.5309,180243.9984
2009-01-30 11:50:00,36.63,36.64,36.58,36.61,311688.3116883117,15.5309,15.5351,15.5097,15.5224,311688.3117
2009-01-30 11:55:00,36.61,36.61,36.58,36.58,338580.61130788404,15.5224,15.5224,15.5097,15.5097,338580.6113
2009-01-30 12:00:00,36.6,36.64,36.58,36.58,319690.4105995015,15.5182,15.5351,15.5097,15.5097,319690.4106
2009-01-30 12:05:00,36.58,36.64,36.54,36.63,205824.4785517513,15.5097,15.5351,15.4927,15.5309,205824.4786
2009-01-30 12:10:00,36.64,36.64,36.58,36.6,398137.2163190345,15.5351,15.5351,15.5097,15.5182,398137.2163
2009-01-30 12:15:00,36.6,36.73,36.6,36.72,127771.2186803096,15.5182,15.5733,15.5182,15.569,127771.2187
2009-01-30 12:20:00,36.72,36.81,36.67,36.67,140495.86776859505,15.569,15.6072,15.5478,15.5478,140495.8678
2009-01-30 12:25:00,36.67,36.69,36.63,36.69,101928.3746556474,15.5478,15.5563,15.5309,15.5563,101928.3747
2009-01-30 12:30:00,36.7,36.71,36.55,36.59,175652.63019808475,15.5606,15.5648,15.497,15.5139,175652.6302
2009-01-30 12:35:00,36.59,36.64,36.58,36.59,130001.31181949364,15.5139,15.5351,15.5097,15.5139,130001.3118
2009-01-30 12:40:00,36.59,36.59,36.58,36.59,170142.9883248065,15.5139,15.5139,15.5097,15.5139,170142.9883
2009-01-30 12:45:00,36.59,36.7,36.58,36.69,215794.30670339763,15.5139,15.5606,15.5097,15.5563,215794.3067
2009-01-30 12:50:00,36.69,36.8,36.69,36.7,188902.00708382527,15.5563,15.603,15.5563,15.5606,188902.0071
2009-01-30 12:55:00,36.7,36.75,36.67,36.73,184310.6388560934,15.5606,15.5818,15.5478,15.5733,184310.6389
2009-01-30 13:00:00,36.73,36.78,36.67,36.74,178669.8150334514,15.5733,15.5945,15.5478,15.5775,178669.815
2009-01-30 13:05:00,36.74,36.78,36.7,36.73,239931.78538633088,15.5775,15.5945,15.5606,15.5733,239931.7854
2009-01-30 13:10:00,36.73,36.78,36.73,36.75,152958.15295815296,15.5733,15.5945,15.5733,15.5818,152958.153
2009-01-30 13:15:00,36.75,36.77,36.59,36.62,213039.4857667585,15.5818,15.5902,15.5139,15.5266,213039.4858
2009-01-30 13:20:00,36.61,36.65,36.59,36.61,170274.1702741703,15.5224,15.5394,15.5139,15.5224,170274.1703
2009-01-30 13:25:00,36.61,36.65,36.55,36.65,479338.8429752066,15.5224,15.5394,15.497,15.5394,479338.843
2009-01-30 13:30:00,36.64,36.67,36.53,36.63,496523.6783418602,15.5351,15.5478,15.4885,15.5309,496523.6783
2009-01-30 13:35:00,36.62,36.67,36.58,36.6,309720.5824478552,15.5266,15.5478,15.5097,15.5182,309720.5824
2009-01-30 13:40:00,36.6,36.64,36.55,36.61,338318.2474091565,15.5182,15.5351,15.497,15.5224,338318.2474
2009-01-30 13:45:00,36.61,36.64,36.58,36.61,350518.1686999869,15.5224,15.5351,15.5097,15.5224,350518.1687
2009-01-30 13:50:00,36.61,36.7,36.59,36.61,253443.5261707989,15.5224,15.5606,15.5139,15.5224,253443.5262
2009-01-30 13:55:00,36.61,36.7,36.59,36.64,322576.4134855044,15.5224,15.5606,15.5139,15.5351,322576.4135
2009-01-30 14:00:00,36.64,36.7,36.62,36.67,280598.1896890988,15.5351,15.5606,15.5266,15.5478,280598.1897
2009-01-30 14:05:00,36.67,36.73,36.64,36.67,615636.8883641611,15.5478,15.5733,15.5351,15.5478,615636.8884
2009-01-30 14:10:00,36.67,36.77,36.64,36.7,251213.43303161487,15.5478,15.5902,15.5351,15.5606,251213.433
2009-01-30 14:15:00,36.7,36.7,36.63,36.64,181293.4540207268,15.5606,15.5606,15.5309,15.5351,181293.454
2009-01-30 14:20:00,36.65,36.67,36.56,36.62,218417.94569067296,15.5394,15.5478,15.5012,15.5266,218417.9457
2009-01-30 14:25:00,36.62,36.74,36.61,36.67,292404.56513183785,15.5266,15.5775,15.5224,15.5478,292404.5651
2009-01-30 14:30:00,36.66,36.72,36.61,36.67,284796.01206873934,15.5436,15.569,15.5224,15.5478,284796.0121
2009-01-30 14:35:00,36.67,36.74,36.64,36.66,241374.7868293323,15.5478,15.5775,15.5351,15.5436,241374.7868
2009-01-30 14:40:00,36.66,36.69,36.59,36.6,171061.26197035288,15.5436,15.5563,15.5139,15.5182,171061.262
2009-01-30 14:45:00,36.59,36.64,36.57,36.61,218942.67348812803,15.5139,15.5351,15.5054,15.5224,218942.6735
2009-01-30 14:50:00,36.62,36.64,36.53,36.54,238226.42004460187,15.5266,15.5351,15.4885,15.4927,238226.42
2009-01-30 14:55:00,36.54,36.68,36.52,36.61,153745.24465433558,15.4927,15.5521,15.4842,15.5224,153745.2447
2009-01-30 15:00:00,36.61,36.67,36.45,36.46,284402.466220648,15.5224,15.5478,15.4546,15.4588,284402.4662
2009-01-30 15:05:00,36.45,36.51,36.4,36.42,219729.76518431064,15.4546,15.48,15.4334,15.4418,219729.7652
2009-01-30 15:10:00,36.42,36.59,36.4,36.54,214613.6691591237,15.4418,15.5139,15.4334,15.4927,214613.6692
2009-01-30 15:15:00,36.54,36.62,36.42,36.44,341073.0683457956,15.4927,15.5266,15.4418,15.4503,341073.0683
2009-01-30 15:20:00,36.43,36.45,36.27,36.28,212908.3038173948,15.4461,15.4546,15.3782,15.3825,212908.3038
2009-01-30 15:25:00,36.29,36.34,36.21,36.21,214613.6691591237,15.3867,15.4079,15.3528,15.3528,214613.6692
2009-01-30 15:30:00,36.22,36.24,36.09,36.16,275482.09366391186,15.357,15.3655,15.3019,15.3316,275482.0937
2009-01-30 15:35:00,36.16,36.19,36.01,36.09,263675.71822117275,15.3316,15.3443,15.268,15.3019,263675.7182
2009-01-30 15:40:00,36.09,36.28,36.07,36.16,344746.1629279811,15.3019,15.3825,15.2934,15.3316,344746.1629
2009-01-30 15:45:00,36.15,36.23,36.02,36.16,451528.2697100879,15.3274,15.3613,15.2722,15.3316,451528.2697
2009-01-30 15:50:00,36.16,36.23,36.08,36.1,524203.0696576152,15.3316,15.3613,15.2977,15.3062,524203.0697
2009-01-30 15:55:00,36.1,36.22,35.99,36.19,773579.9553981372,15.3062,15.357,15.2595,15.3443,773579.9554
2009-02-02 09:30:00,35.64,35.64,35.07,35.29,765184.3106388561,15.1111,15.1111,14.8695,14.9627,765184.3106
2009-02-02 09:35:00,35.28,35.44,35.23,35.38,311688.3116883117,14.9585,15.0263,14.9373,15.0009,311688.3117
2009-02-02 09:40:00,35.38,35.39,35.16,35.26,222353.404171586,15.0009,15.0051,14.9076,14.95,222353.4042
2009-02-02 09:45:00,35.27,35.28,35.14,35.16,177751.54138790502,14.9543,14.9585,14.8991,14.9076,177751.5414
2009-02-02 09:50:00,35.16,35.25,35.08,35.1,240718.87708251344,14.9076,14.9458,14.8737,14.8822,240718.8771
2009-02-02 09:55:00,35.09,35.16,35.08,35.13,140364.68581923126,14.8779,14.9076,14.8737,14.8949,140364.6858
2009-02-02 10:00:00,35.13,35.21,35.02,35.06,558048.0125934671,14.8949,14.9288,14.8483,14.8652,558048.0126
2009-02-02 10:05:00,35.07,35.13,34.91,35.11,627049.7179588089,14.8695,14.8949,14.8016,14.8864,627049.718
2009-02-02 10:10:00,35.11,35.17,35.07,35.13,539682.5396825396,14.8864,14.9119,14.8695,14.8949,539682.5397
2009-02-02 10:15:00,35.14,35.22,35.12,35.16,423455.3325462416,14.8991,14.9331,14.8907,14.9076,423455.3325
2009-02-02 10:20:00,35.16,35.35,35.15,35.23,278630.46044864226,14.9076,14.9882,14.9034,14.9373,278630.4604
2009-02-02 10:25:00,35.23,35.24,35.09,35.14,248458.6120949757,14.9373,14.9415,14.8779,14.8991,248458.6121
2009-02-02 10:30:00,35.14,35.16,35.07,35.15,207661.02584284404,14.8991,14.9076,14.8695,14.9034,207661.0258
2009-02-02 10:35:00,35.15,35.25,35.1,35.1,327036.5997638725,14.9034,14.9458,14.8822,14.8822,327036.5998
2009-02-02 10:40:00,35.11,35.16,35.06,35.06,263150.9904237177,14.8864,14.9076,14.8652,14.8652,263150.9904
2009-02-02 10:45:00,35.05,35.06,34.99,35.04,221041.58467794835,14.861,14.8652,14.8355,14.8567,221041.5847
2009-02-02 10:50:00,35.04,35.06,34.97,35.02,151646.33346451528,14.8567,14.8652,14.8271,14.8483,151646.3335
2009-02-02 10:55:00,35.02,35.15,35.0,35.04,235733.9630066903,14.8483,14.9034,14.8398,14.8567,235733.963
2009-02-02 11:00:00,35.02,35.03,34.97,35.0,139446.41217368492,14.8483,14.8525,14.8271,14.8398,139446.4122
2009-02-02 11:05:00,35.0,35.03,34.93,34.95,199921.2908303817,14.8398,14.8525,14.8101,14.8186,199921.2908
2009-02-02 11:10:00,34.96,34.98,34.94,34.96,173291.35510953693,14.8228,14.8313,14.8143,14.8228,173291.3551
2009-02-02 11:15:00,34.96,35.08,34.95,35.06,167781.71323625869,14.8228,14.8737,14.8186,14.8652,167781.7132
2009-02-02 11:20:00,35.06,35.08,34.96,35.04,124622.85189557917,14.8652,14.8737,14.8228,14.8567,124622.8519
2009-02-02 11:25:00,35.04,35.07,34.96,35.02,266561.7211071757,14.8567,14.8695,14.8228,14.8483,266561.7211
2009-02-02 11:30:00,35.01,35.05,34.95,35.04,288206.7427521973,14.844,14.861,14.8186,14.8567,288206.7428
2009-02-02 11:35:00,35.04,35.06,34.84,34.84,394988.8495343041,14.8567,14.8652,14.7719,14.7719,394988.8495
2009-02-02 11:40:00,34.84,34.88,34.81,34.85,362980.4538895448,14.7719,14.7889,14.7592,14.7762,362980.4539
2009-02-02 11:45:00,34.86,34.92,34.84,34.88,231929.68647514103,14.7804,14.8059,14.7719,14.7889,231929.6865
2009-02-02 11:50:00,34.88,34.9,34.81,34.81,276269.1853600945,14.7889,14.7974,14.7592,14.7592,276269.1854
2009-02-02 11:55:00,34.81,34.87,34.77,34.86,136691.5912370458,14.7592,14.7847,14.7423,14.7804,136691.5912
2009-02-02 12:00:00,34.85,35.06,34.85,35.0,175652.63019808475,14.7762,14.8652,14.7762,14.8398,175652.6302
2009-02-02 12:05:00,35.0,35.03,34.91,34.95,194149.285058376,14.8398,14.8525,14.8016,14.8186,194149.2851
2009-02-02 12:10:00,34.94,34.98,34.92,34.94,213564.2135642136,14.8143,14.8313,14.8059,14.8143,213564.2136
2009-02-02 12:15:00,34.94,35.04,34.92,35.03,200183.6547291093,14.8143,14.8567,14.8059,14.8525,200183.6547
2009-02-02 12:20:00,35.03,35.05,34.98,35.03,219336.2193362193,14.8525,14.861,14.8313,14.8525,219336.2193
2009-02-02 12:25:00,35.03,35.14,35.03,35.12,167519.34933753117,14.8525,14.8991,14.8525,14.8907,167519.3493
2009-02-02 12:30:00,35.13,35.19,35.12,35.13,233635.05181687,14.8949,14.9203,14.8907,14.8949,233635.0518
2009-02-02 12:35:00,35.13,35.23,35.12,35.23,189951.4626787354,14.8949,14.9373,14.8907,14.9373,189951.4627
2009-02-02 12:40:00,35.23,35.26,35.1,35.13,133936.77030040667,14.9373,14.95,14.8822,14.8949,133936.7703
2009-02-02 12:45:00,35.13,35.18,35.12,35.18,137741.04683195593,14.8949,14.9161,14.8907,14.9161,137741.0468
2009-02-02 12:50:00,35.18,35.2,35.1,35.1,143775.41650268924,14.9161,14.9246,14.8822,14.8822,143775.4165
2009-02-02 12:55:00,35.12,35.2,35.11,35.15,110848.74721238358,14.8907,14.9246,14.8864,14.9034,110848.7472
2009-02-02 13:00:00,35.15,35.18,35.07,35.1,101141.28295946478,14.9034,14.9161,14.8695,14.8822,101141.283
2009-02-02 13:05:00,35.08,35.11,35.01,35.08,178800.99698281518,14.8737,14.8864,14.844,14.8737,178800.997
2009-02-02 13:10:00,35.07,35.09,35.03,35.03,630460.4486422668,14.8695,14.8779,14.8525,14.8525,630460.4486
2009-02-02 13:15:00,35.03,35.08,34.97,35.08,258559.62219598584,14.8525,14.8737,14.8271,14.8737,258559.6222
2009-02-02 13:20:00,35.07,35.08,34.96,35.03,319428.046700774,14.8695,14.8737,14.8228,14.8525,319428.0467
2009-02-02 13:25:00,35.03,35.08,35.02,35.06,255673.61930998293,14.8525,14.8737,14.8483,14.8652,255673.6193
2009-02-02 13:30:00,35.06,35.09,35.04,35.07,226157.68070313527,14.8652,14.8779,14.8567,14.8695,226157.6807
2009-02-02 13:35:00,35.07,35.1,35.07,35.07,1040272.8584546768,14.8695,14.8822,14.8695,14.8695,1040272.8585
2009-02-02 13:40:00,35.07,35.1,35.03,35.04,200052.4727797456,14.8695,14.8822,14.8525,14.8567,200052.4728
2009-02-02 13:45:00,35.04,35.07,34.99,35.01,252787.61642398007,14.8567,14.8695,14.8355,14.844,252787.6164
2009-02-02 13:50:00,35.01,35.01,34.85,34.85,180375.1803751804,14.844,14.844,14.7762,14.7762,180375.1804
2009-02-02 13:55:00,34.86,34.91,34.81,34.88,254361.79981634527,14.7804,14.8016,14.7592,14.7889,254361.7998
2009-02-02 14:00:00,34.88,34.9,34.84,34.88,176702.08579299488,14.7889,14.7974,14.7719,14.7889,176702.0858
2009-02-02 14:05:00,34.88,34.99,34.88,34.95,169224.71467926013,14.7889,14.8355,14.7889,14.8186,169224.7147
2009-02-02 14:10:00,34.95,35.02,34.94,34.97,163583.89085661815,14.8186,14.8483,14.8143,14.8271,163583.8909
2009-02-02 14:15:00,34.97,35.02,34.89,34.89,139708.77607241244,14.8271,14.8483,14.7931,14.7931,139708.7761
2009-02-02 14:20:00,34.89,34.9,34.76,34.83,276793.9131575495,14.7931,14.7974,14.738,14.7677,276793.9132
2009-02-02 14:25:00,34.83,34.83,34.73,34.78,285189.55791683064,14.7677,14.7677,14.7253,14.7465,285189.5579
2009-02-02 14:30:00,34.78,34.81,34.74,34.76,162534.435261708,14.7465,14.7592,14.7295,14.738,162534.4353
2009-02-02 14:35:00,34.75,34.78,34.72,34.72,231798.50452577727,14.7338,14.7465,14.7211,14.7211,231798.5045
2009-02-02 14:40:00,34.72,34.8,34.7,34.78,165813.98399580218,14.7211,14.755,14.7126,14.7465,165813.984
2009-02-02 14:45:00,34.78,34.79,34.68,34.7,154401.1544011544,14.7465,14.7507,14.7041,14.7126,154401.1544
2009-02-02 14:50:00,34.7,34.74,34.68,34.73,137085.1370851371,14.7126,14.7295,14.7041,14.7253,137085.1371
2009-02-02 14:55:00,34.73,34.75,34.7,34.7,138528.13852813854,14.7253,14.7338,14.7126,14.7126,138528.1385
2009-02-02 15:00:00,34.71,34.84,34.68,34.84,193362.19336219336,14.7168,14.7719,14.7041,14.7719,193362.1934
2009-02-02 15:05:00,34.84,34.91,34.82,34.87,292273.3831824741,14.7719,14.8016,14.7635,14.7847,292273.3832
2009-02-02 15:10:00,34.87,34.89,34.81,34.86,224845.8612094976,14.7847,14.7931,14.7592,14.7804,224845.8612
2009-02-02 15:15:00,34.86,34.89,34.79,34.8,187327.82369146007,14.7804,14.7931,14.7507,14.755,187327.8237
2009-02-02 15:20:00,34.8,34.92,34.75,34.77,278236.9146005509,14.755,14.8059,14.7338,14.7423,278236.9146
2009-02-02 15:25:00,34.77,34.81,34.71,34.75,251344.61498097863,14.7423,14.7592,14.7168,14.7338,251344.615
2009-02-02 15:30:00,34.75,34.95,34.75,34.94,352354.71599107963,14.7338,14.8186,14.7338,14.8143,352354.716
2009-02-02 15:35:00,34.94,35.06,34.93,34.99,375442.7390791027,14.8143,14.8652,14.8101,14.8355,375442.7391
2009-02-02 15:40:00,34.99,35.1,34.97,35.01,376361.0127246491,14.8355,14.8822,14.8271,14.844,376361.0127
2009-02-02 15:45:00,35.01,35.07,34.9,34.96,348812.8033582579,14.844,14.8695,14.7974,14.8228,348812.8034
2009-02-02 15:50:00,34.96,35.04,34.88,34.9,562639.380821199,14.8228,14.8567,14.7889,14.7974,562639.3808
2009-02-02 15:55:00,34.9,34.9,34.79,34.84,728191.0009182737,14.7974,14.7974,14.7507,14.7719,728191.0009
2009-02-03 09:30:00,35.14,35.14,34.88,34.9,326249.5080676899,14.8991,14.8991,14.7889,14.7974,326249.5081
2009-02-03 09:35:00,34.9,35.04,34.81,34.85,153089.33490751672,14.7974,14.8567,14.7592,14.7762,153089.3349
2009-02-03 09:40:00,34.86,34.92,34.69,34.81,225764.134855044,14.7804,14.8059,14.7083,14.7592,225764.1349
2009-02-03 09:45:00,34.81,34.81,34.68,34.78,226026.49875377148,14.7592,14.7592,14.7041,14.7465,226026.4988
2009-02-03 09:50:00,34.78,34.84,34.7,34.8,326643.0539157812,14.7465,14.7719,14.7126,14.755,326643.0539
2009-02-03 09:55:00,34.79,34.8,34.72,34.74,184441.8208054572,14.7507,14.755,14.7211,14.7295,184441.8208
2009-02-03 10:00:00,34.75,34.83,34.7,34.75,294241.1124229306,14.7338,14.7677,14.7126,14.7338,294241.1124
2009-02-03 10:05:00,34.75,34.87,34.72,34.8,350518.1686999869,14.7338,14.7847,14.7211,14.755,350518.1687
2009-02-03 10:10:00,34.8,34.85,34.71,34.81,185228.91250163977,14.755,14.7762,14.7168,14.7592,185228.9125
2009-02-03 10:15:00,34.8,34.86,34.72,34.75,256854.25685425688,14.755,14.7804,14.7211,14.7338,256854.2569
2009-02-03 10:20:00,34.77,35.05,34.74,35.04,379247.015610652,14.7423,14.861,14.7295,14.8567,379247.0156
2009-02-03 10:25:00,35.03,35.12,35.01,35.02,312868.9492325856,14.8525,14.8907,14.844,14.8483,312868.9492
2009-02-03 10:30:00,35.01,35.07,34.93,35.0,195067.55870392235,14.844,14.8695,14.8101,14.8398,195067.5587
2009-02-03 10:35:00,35.0,35.07,34.92,35.07,221697.49442476715,14.8398,14.8695,14.8059,14.8695,221697.4944
2009-02-03 10:40:00,35.07,35.1,35.07,35.1,203987.9312606585,14.8695,14.8822,14.8695,14.8822,203987.9313
2009-02-03 10:45:00,35.1,35.31,35.1,35.21,456775.5476846386,14.8822,14.9712,14.8822,14.9288,456775.5477
2009-02-03 10:50:00,35.21,35.35,35.2,35.32,448117.53902662994,14.9288,14.9882,14.9246,14.9755,448117.539
2009-02-03 10:55:00,35.32,35.33,35.26,35.26,230880.2308802309,14.9755,14.9797,14.95,14.95,230880.2309
2009-02-03 11:00:00,35.26,35.31,35.21,35.27,158730.15873015873,14.95,14.9712,14.9288,14.9543,158730.1587
2009-02-03 11:05:00,35.26,35.38,35.26,35.37,224189.9514626788,14.95,15.0009,14.95,14.9967,224189.9515
2009-02-03 11:10:00,35.37,35.45,35.36,35.43,346451.5282697101,14.9967,15.0306,14.9924,15.0221,346451.5283
2009-02-03 11:15:00,35.44,35.45,35.38,35.45,302899.12108093925,15.0263,15.0306,15.0009,15.0306,302899.1211
2009-02-03 11:20:00,35.45,35.52,35.41,35.45,231142.5947789584,15.0306,15.0602,15.0136,15.0306,231142.5948
2009-02-03 11:25:00,35.45,35.45,35.31,35.37,150334.51397087763,15.0306,15.0306,14.9712,14.9967,150334.514
2009-02-03 11:30:00,35.36,35.42,35.3,35.42,141807.68726223274,14.9924,15.0179,14.967,15.0179,141807.6873
2009-02-03 11:35:00,35.42,35.42,35.26,35.29,112160.56670602126,15.0179,15.0179,14.95,14.9627,112160.5667
2009-02-03 11:40:00,35.29,35.31,35.21,35.22,131706.6771612226,14.9627,14.9712,14.9288,14.9331,131706.6772
2009-02-03 11:45:00,35.22,35.22,35.16,35.22,168831.16883116885,14.9331,14.9331,14.9076,14.9331,168831.1688
2009-02-03 11:50:00,35.22,35.24,35.2,35.21,104552.01364292274,14.9331,14.9415,14.9246,14.9288,104552.0136
2009-02-03 11:55:00,35.21,35.22,35.07,35.11,160829.06991997905,14.9288,14.9331,14.8695,14.8864,160829.0699
2009-02-03 12:00:00,35.13,35.26,35.1,35.2,151777.51541387907,14.8949,14.95,14.8822,14.9246,151777.5154
2009-02-03 12:05:00,35.21,35.26,35.15,35.19,876033.0578512397,14.9288,14.95,14.9034,14.9203,876033.0579
2009-02-03 12:10:00,35.19,35.26,35.1,35.26,205562.1146530237,14.9203,14.95,14.8822,14.95,205562.1147
2009-02-03 12:15:00,35.26,35.33,35.21,35.24,135379.7717434081,14.95,14.9797,14.9288,14.9415,135379.7717
2009-02-03 12:20:00,35.25,35.26,35.2,35.23,89597.27141545323,14.9458,14.95,14.9246,14.9373,89597.2714
2009-02-03 12:25:00,35.23,35.31,35.21,35.3,188508.461235734,14.9373,14.9712,14.9288,14.967,188508.4612
2009-02-03 12:30:00,35.3,35.42,35.29,35.41,718483.5366653549,14.967,15.0179,14.9627,15.0136,718483.5367
2009-02-03 12:35:00,35.41,35.42,35.33,35.38,68608.15951725043,15.0136,15.0179,14.9797,15.0009,68608.1595
2009-02-03 12:40:00,35.38,35.43,35.35,35.39,145743.14574314575,15.0009,15.0221,14.9882,15.0051,145743.1457
2009-02-03 12:45:00,35.4,35.42,35.32,35.33,82644.62809917355,15.0094,15.0179,14.9755,14.9797,82644.6281
2009-02-03 12:50:00,35.33,35.37,35.3,35.32,73724.25554243736,14.9797,14.9967,14.967,14.9755,73724.2555
2009-02-03 12:55:00,35.3,35.35,35.16,35.16,123179.85045257772,14.967,14.9882,14.9076,14.9076,123179.8505
2009-02-03 13:00:00,35.16,35.16,35.1,35.12,83562.90174471993,14.9076,14.9076,14.8822,14.8907,83562.9017
2009-02-03 13:05:00,35.11,35.21,35.11,35.16,86842.45047881412,14.8864,14.9288,14.8864,14.9076,86842.4505
2009-02-03 13:10:00,35.16,35.16,35.11,35.15,52866.325593598325,14.9076,14.9076,14.8864,14.9034,52866.3256
2009-02-03 13:15:00,35.14,35.26,35.14,35.2,72674.79994752722,14.8991,14.95,14.8991,14.9246,72674.7999
2009-02-03 13:20:00,35.21,35.25,35.15,35.22,65722.15663124755,14.9288,14.9458,14.9034,14.9331,65722.1566
2009-02-03 13:25:00,35.23,35.23,35.03,35.04,156631.24754033846,14.9373,14.9373,14.8525,14.8567,156631.2475
2009-02-03 13:30:00,35.04,35.1,35.01,35.07,88285.45192181556,14.8567,14.8822,14.844,14.8695,88285.4519
2009-02-03 13:35:00,35.07,35.22,35.07,35.22,73724.25554243736,14.8695,14.9331,14.8695,14.9331,73724.2555
2009-02-03 13:40:00,35.21,35.26,35.16,35.21,113603.5681490227,14.9288,14.95,14.9076,14.9288,113603.5681
2009-02-03 13:45:00,35.22,35.24,35.08,35.13,116358.38908566182,14.9331,14.9415,14.8737,14.8949,116358.3891
2009-02-03 13:50:00,35.13,35.13,34.99,35.0,109012.19992129084,14.8949,14.8949,14.8355,14.8398,109012.1999
2009-02-03 13:55:00,35.0,35.07,34.99,35.01,98517.64397218944,14.8398,14.8695,14.8355,14.844,98517.644
2009-02-03 14:00:00,35.01,35.07,34.91,34.92,87235.99632690543,14.844,14.8695,14.8016,14.8059,87235.9963
2009-02-03 14:05:00,34.92,35.07,34.92,35.02,211202.93847566567,14.8059,14.8695,14.8059,14.8483,211202.9385
2009-02-03 14:10:00,35.02,35.16,35.0,35.1,192706.28361537453,14.8483,14.9076,14.8398,14.8822,192706.2836
2009-02-03 14:15:00,35.1,35.22,35.05,35.21,141020.59556605012,14.8822,14.9331,14.861,14.9288,141020.5956
2009-02-03 14:20:00,35.22,35.25,35.13,35.19,223534.0417158599,14.9331,14.9458,14.8949,14.9203,223534.0417
2009-02-03 14:25:00,35.19,35.25,35.11,35.13,188246.09733700645,14.9203,14.9458,14.8864,14.8949,188246.0973
2009-02-03 14:30:00,35.13,35.23,35.13,35.22,137872.2287813197,14.8949,14.9373,14.8949,14.9331,137872.2288
2009-02-03 14:35:00,35.22,35.35,35.21,35.31,138134.59268004724,14.9331,14.9882,14.9288,14.9712,138134.5927
2009-02-03 14:40:00,35.31,35.37,35.29,35.29,158992.52262888628,14.9712,14.9967,14.9627,14.9627,158992.5226
2009-02-03 14:45:00,35.29,35.38,35.28,35.29,151646.33346451528,14.9627,15.0009,14.9585,14.9627,151646.3335
2009-02-03 14:50:00,35.29,35.35,35.23,35.23,186409.5500459137,14.9627,14.9882,14.9373,14.9373,186409.55
2009-02-03 14:55:00,35.23,35.32,35.18,35.28,150465.6959202414,14.9373,14.9755,14.9161,14.9585,150465.6959
2009-02-03 15:00:00,35.28,35.32,35.22,35.23,208972.8453364817,14.9585,14.9755,14.9331,14.9373,208972.8453
2009-02-03 15:05:00,35.24,35.43,35.24,35.42,249770.43158861343,14.9415,15.0221,14.9415,15.0179,249770.4316
2009-02-03 15:10:00,35.42,35.52,35.42,35.52,165813.98399580218,15.0179,15.0602,15.0179,15.0602,165813.984
2009-02-03 15:15:00,35.51,35.52,35.43,35.47,216056.6706021252,15.056,15.0602,15.0221,15.0391,216056.6706
2009-02-03 15:20:00,35.47,35.49,35.41,35.43,281778.8272333727,15.0391,15.0475,15.0136,15.0221,281778.8272
2009-02-03 15:25:00,35.43,35.47,35.39,35.45,139708.77607241244,15.0221,15.0391,15.0051,15.0306,139708.7761
2009-02-03 15:30:00,35.45,35.45,35.26,35.26,296208.84166338714,15.0306,15.0306,14.95,14.95,296208.8417
2009-02-03 15:35:00,35.26,35.34,35.22,35.34,262888.6265249902,14.95,14.9839,14.9331,14.9839,262888.6265
2009-02-03 15:40:00,35.35,35.4,35.21,35.23,339236.52105470287,14.9882,15.0094,14.9288,14.9373,339236.5211
2009-02-03 15:45:00,35.23,35.32,35.2,35.22,270890.72543618,14.9373,14.9755,14.9246,14.9331,270890.7254
2009-02-03 15:50:00,35.22,35.36,35.21,35.32,455594.9101403647,14.9331,14.9924,14.9288,14.9755,455594.9101
2009-02-03 15:55:00,35.33,35.35,35.25,35.25,642266.8240850059,14.9797,14.9882,14.9458,14.9458,642266.8241
2009-02-04 09:30:00,35.58,35.7,35.37,35.37,419782.23796405614,15.0857,15.1366,14.9967,14.9967,419782.238
2009-02-04 09:35:00,35.37,35.45,35.26,35.28,403646.8581923128,14.9967,15.0306,14.95,14.9585,403646.8582
2009-02-04 09:40:00,35.29,35.37,35.23,35.32,418601.6004197823,14.9627,14.9967,14.9373,14.9755,418601.6004
2009-02-04 09:45:00,35.32,35.41,35.19,35.2,368227.7318640955,14.9755,15.0136,14.9203,14.9246,368227.7319
2009-02-04 09:50:00,35.19,35.23,35.14,35.17,707857.7987668897,14.9203,14.9373,14.8991,14.9119,707857.7988
2009-02-04 09:55:00,35.16,35.16,35.02,35.13,576282.3035550308,14.9076,14.9076,14.8483,14.8949,576282.3036
2009-02-04 10:00:00,35.14,35.27,35.07,35.13,554768.463859373,14.8991,14.9543,14.8695,14.8949,554768.4639
2009-02-04 10:05:00,35.13,35.26,35.1,35.17,302767.9391315755,14.8949,14.95,14.8822,14.9119,302767.9391
2009-02-04 10:10:00,35.16,35.26,35.16,35.2,378853.4697625607,14.9076,14.95,14.9076,14.9246,378853.4698
2009-02-04 10:15:00,35.2,35.26,35.13,35.16,369277.1874590056,14.9246,14.95,14.8949,14.9076,369277.1875
2009-02-04 10:20:00,35.16,35.22,35.07,35.07,349599.89505444054,14.9076,14.9331,14.8695,14.8695,349599.8951
2009-02-04 10:25:00,35.07,35.07,34.9,34.95,471467.9260133806,14.8695,14.8695,14.7974,14.8186,471467.926
2009-02-04 10:30:00,34.95,35.26,34.78,35.17,530499.803227076,14.8186,14.95,14.7465,14.9119,530499.8032
2009-02-04 10:35:00,35.16,35.19,35.0,35.04,251738.16082907,14.9076,14.9203,14.8398,14.8567,251738.1608
2009-02-04 10:40:00,35.04,35.14,34.99,35.14,212777.12186803087,14.8567,14.8991,14.8355,14.8991,212777.1219
2009-02-04 10:45:00,35.13,35.2,35.1,35.14,199921.2908303817,14.8949,14.9246,14.8822,14.8991,199921.2908
2009-02-04 10:50:00,35.13,35.32,35.1,35.21,250819.8871835236,14.8949,14.9755,14.8822,14.9288,250819.8872
2009-02-04 10:55:00,35.2,35.34,35.18,35.26,302505.57523284794,14.9246,14.9839,14.9161,14.95,302505.5752
2009-02-04 11:00:00,35.26,35.39,35.2,35.38,212383.57601993968,14.95,15.0051,14.9246,15.0009,212383.576
2009-02-04 11:05:00,35.36,35.45,35.35,35.39,242030.69657615112,14.9924,15.0306,14.9882,15.0051,242030.6966
2009-02-04 11:10:00,35.4,35.44,35.33,35.36,133936.77030040667,15.0094,15.0263,14.9797,14.9924,133936.7703
2009-02-04 11:15:00,35.36,35.36,35.16,35.18,199265.3810835629,14.9924,14.9924,14.9076,14.9161,199265.3811
2009-02-04 11:20:00,35.17,35.32,35.16,35.3,236127.5088547816,14.9119,14.9755,14.9076,14.967,236127.5089
2009-02-04 11:25:00,35.3,35.36,35.26,35.3,138790.50242686606,14.967,14.9924,14.95,14.967,138790.5024
2009-02-04 11:30:00,35.28,35.36,35.18,35.35,104814.37754165028,14.9585,14.9924,14.9161,14.9882,104814.3775
2009-02-04 11:35:00,35.34,35.36,35.31,35.35,110586.38331365604,14.9839,14.9924,14.9712,14.9882,110586.3833
2009-02-04 11:40:00,35.35,35.4,35.33,35.37,179063.3608815427,14.9882,15.0094,14.9797,14.9967,179063.3609
2009-02-04 11:45:00,35.36,35.38,35.29,35.36,255411.2554112554,14.9924,15.0009,14.9627,14.9924,255411.2554
2009-02-04 11:50:00,35.36,35.43,35.36,35.37,108093.92627574448,14.9924,15.0221,14.9924,14.9967,108093.9263
2009-02-04 11:55:00,35.37,35.39,35.27,35.29,94975.7313393677,14.9967,15.0051,14.9543,14.9627,94975.7313
2009-02-04 12:00:00,35.3,35.4,35.26,35.39,117539.02662993572,14.967,15.0094,14.95,15.0051,117539.0266
2009-02-04 12:05:00,35.39,35.39,35.26,35.27,116096.02518693428,15.0051,15.0051,14.95,14.9543,116096.0252
2009-02-04 12:10:00,35.27,35.28,35.15,35.2,155712.97389479209,14.9543,14.9585,14.9034,14.9246,155712.9739
2009-02-04 12:15:00,35.2,35.29,35.19,35.29,76610.25842844025,14.9246,14.9627,14.9203,14.9627,76610.2584
2009-02-04 12:20:00,35.29,35.32,35.16,35.19,449035.81267217634,14.9627,14.9755,14.9076,14.9203,449035.8127
2009-02-04 12:25:00,35.19,35.29,35.18,35.22,76216.71258034895,14.9203,14.9627,14.9161,14.9331,76216.7126
2009-02-04 12:30:00,35.23,35.31,35.22,35.27,61655.51620097075,14.9373,14.9712,14.9331,14.9543,61655.5162
2009-02-04 12:35:00,35.28,35.29,35.26,35.29,82251.08225108225,14.9585,14.9627,14.95,14.9627,82251.0823
2009-02-04 12:40:00,35.29,35.3,35.26,35.27,143513.0526039617,14.9627,14.967,14.95,14.9543,143513.0526
2009-02-04 12:45:00,35.27,35.29,35.2,35.23,130394.85766758496,14.9543,14.9627,14.9246,14.9373,130394.8577
2009-02-04 12:50:00,35.23,35.26,35.1,35.13,248589.7940443395,14.9373,14.95,14.8822,14.8949,248589.794
2009-02-04 12:55:00,35.13,35.21,35.13,35.21,76085.53063098517,14.8949,14.9288,14.8949,14.9288,76085.5306
2009-02-04 13:00:00,35.21,35.21,35.1,35.13,110717.56526301982,14.9288,14.9288,14.8822,14.8949,110717.5653
2009-02-04 13:05:00,35.14,35.24,35.13,35.22,98517.64397218944,14.8991,14.9415,14.8949,14.9331,98517.644
2009-02-04 13:10:00,35.23,35.23,35.1,35.16,104289.6497441952,14.9373,14.9373,14.8822,14.9076,104289.6497
2009-02-04 13:15:00,35.16,35.17,35.08,35.11,162927.9811097993,14.9076,14.9119,14.8737,14.8864,162927.9811
2009-02-04 13:20:00,35.11,35.22,35.11,35.2,69395.25121343303,14.8864,14.9331,14.8864,14.9246,69395.2512
2009-02-04 13:25:00,35.2,35.27,35.19,35.27,107700.38042765316,14.9246,14.9543,14.9203,14.9543,107700.3804
2009-02-04 13:30:00,35.27,35.29,35.18,35.23,143119.5067558704,14.9543,14.9627,14.9161,14.9373,143119.5068
2009-02-04 13:35:00,35.22,35.25,35.14,35.19,316935.5896628624,14.9331,14.9458,14.8991,14.9203,316935.5897
2009-02-04 13:40:00,35.19,35.22,35.1,35.14,268660.632296996,14.9203,14.9331,14.8822,14.8991,268660.6323
2009-02-04 13:45:00,35.14,35.14,34.95,34.97,284140.1023219205,14.8991,14.8991,14.8186,14.8271,284140.1023
2009-02-04 13:50:00,34.97,35.0,34.88,34.93,277449.8229043684,14.8271,14.8398,14.7889,14.8101,277449.8229
2009-02-04 13:55:00,34.94,34.98,34.8,34.94,254492.98176570903,14.8143,14.8313,14.755,14.8143,254492.9818
2009-02-04 14:00:00,34.95,35.0,34.84,35.0,162009.70746425292,14.8186,14.8398,14.7719,14.8398,162009.7075
2009-02-04 14:05:00,34.98,34.99,34.84,34.86,178407.45113472387,14.8313,14.8355,14.7719,14.7804,178407.4511
2009-02-04 14:10:00,34.86,35.04,34.84,35.01,143119.5067558704,14.7804,14.8567,14.7719,14.844,143119.5068
2009-02-04 14:15:00,35.01,35.04,34.84,34.88,129345.4020726748,14.844,14.8567,14.7719,14.7889,129345.4021
2009-02-04 14:20:00,34.88,34.94,34.69,34.76,216319.0345008527,14.7889,14.8143,14.7083,14.738,216319.0345
2009-02-04 14:25:00,34.76,34.88,34.72,34.86,159910.79627443265,14.738,14.7889,14.7211,14.7804,159910.7963
2009-02-04 14:30:00,34.86,34.89,34.77,34.87,148891.51252787616,14.7804,14.7931,14.7423,14.7847,148891.5125
2009-02-04 14:35:00,34.87,35.03,34.86,35.02,169224.71467926013,14.7847,14.8525,14.7804,14.8483,169224.7147
2009-02-04 14:40:00,35.03,35.09,34.98,35.0,131837.85911058637,14.8525,14.8779,14.8313,14.8398,131837.8591
2009-02-04 14:45:00,35.0,35.06,34.91,34.97,121080.93926275744,14.8398,14.8652,14.8016,14.8271,121080.9393
2009-02-04 14:50:00,35.02,35.02,34.81,34.93,107831.56237701692,14.8483,14.8483,14.7592,14.8101,107831.5624
2009-02-04 14:55:00,34.91,35.13,34.8,35.07,291092.7456382002,14.8016,14.8949,14.755,14.8695,291092.7456
2009-02-04 15:00:00,35.06,35.11,34.91,35.1,322576.4134855044,14.8652,14.8864,14.8016,14.8822,322576.4135
2009-02-04 15:05:00,35.1,35.14,35.0,35.12,203463.20346320348,14.8822,14.8991,14.8398,14.8907,203463.2035
2009-02-04 15:10:00,35.13,35.14,34.89,34.9,206218.0243998426,14.8949,14.8991,14.7931,14.7974,206218.0244
2009-02-04 15:15:00,34.9,35.09,34.9,35.04,154269.97245179064,14.7974,14.8779,14.7974,14.8567,154269.9725
2009-02-04 15:20:00,35.04,35.04,34.85,34.9,245703.79115833665,14.8567,14.8567,14.7762,14.7974,245703.7912
2009-02-04 15:25:00,34.9,35.04,34.86,34.94,231667.32257641348,14.7974,14.8567,14.7804,14.8143,231667.3226
2009-02-04 15:30:00,34.96,35.0,34.88,34.94,202938.4756657484,14.8228,14.8398,14.7889,14.8143,202938.4757
2009-02-04 15:35:00,34.94,34.99,34.87,34.89,216187.85255148893,14.8143,14.8355,14.7847,14.7931,216187.8526
2009-02-04 15:40:00,34.89,35.03,34.89,35.0,192575.1016660108,14.7931,14.8525,14.7931,14.8398,192575.1017
2009-02-04 15:45:00,35.0,35.04,34.89,34.91,148629.14862914864,14.8398,14.8567,14.7931,14.8016,148629.1486
2009-02-04 15:50:00,34.91,35.18,34.89,34.98,498622.58953168045,14.8016,14.9161,14.7931,14.8313,498622.5895
2009-02-04 15:55:00,34.97,35.0,34.9,34.91,492063.49206349207,14.8271,14.8398,14.7974,14.8016,492063.4921
2009-02-05 09:30:00,34.75,34.84,34.72,34.78,412173.6849009576,14.7338,14.7719,14.7211,14.7465,412173.6849
2009-02-05 09:35:00,34.78,34.8,34.53,34.55,569985.56998557,14.7465,14.755,14.6405,14.649,569985.57
2009-02-05 09:40:00,34.55,34.83,34.52,34.7,392758.75639512006,14.649,14.7677,14.6363,14.7126,392758.7564
2009-02-05 09:45:00,34.69,34.72,34.52,34.56,251344.61498097863,14.7083,14.7211,14.6363,14.6532,251344.615
2009-02-05 09:50:00,34.57,34.62,34.46,34.49,314443.13262495084,14.6575,14.6787,14.6108,14.6235,314443.1326
2009-02-05 09:55:00,34.48,34.52,34.35,34.46,462416.3715072806,14.6193,14.6363,14.5642,14.6108,462416.3715
2009-02-05 10:00:00,34.47,34.58,34.43,34.54,191263.2821723731,14.6151,14.6617,14.5981,14.6447,191263.2822
2009-02-05 10:05:00,34.53,34.56,34.42,34.52,234553.3254624164,14.6405,14.6532,14.5939,14.6363,234553.3255
2009-02-05 10:10:00,34.51,34.71,34.48,34.7,245703.79115833665,14.632,14.7168,14.6193,14.7126,245703.7912
2009-02-05 10:15:00,34.7,34.78,34.56,34.72,222091.0402728585,14.7126,14.7465,14.6532,14.7211,222091.0403
2009-02-05 10:20:00,34.72,34.72,34.59,34.6,214351.30526039616,14.7211,14.7211,14.6659,14.6702,214351.3053
2009-02-05 10:25:00,34.62,34.65,34.58,34.6,185097.730552276,14.6787,14.6914,14.6617,14.6702,185097.7306
2009-02-05 10:30:00,34.6,34.93,34.57,34.93,288862.65249901614,14.6702,14.8101,14.6575,14.8101,288862.6525
2009-02-05 10:35:00,34.93,34.99,34.84,34.87,279024.0062967336,14.8101,14.8355,14.7719,14.7847,279024.0063
2009-02-05 10:40:00,34.87,35.04,34.84,34.96,232192.0503738685,14.7847,14.8567,14.7719,14.8228,232192.0504
2009-02-05 10:45:00,34.96,35.04,34.93,34.97,288993.83444838,14.8228,14.8567,14.8101,14.8271,288993.8344
2009-02-05 10:50:00,34.97,35.17,34.95,35.08,405614.5874327693,14.8271,14.9119,14.8186,14.8737,405614.5874
2009-02-05 10:55:00,35.09,35.23,35.06,35.2,406139.31523022434,14.8779,14.9373,14.8652,14.9246,406139.3152
2009-02-05 11:00:00,35.19,35.37,35.16,35.31,349731.07700380427,14.9203,14.9967,14.9076,14.9712,349731.077
2009-02-05 11:05:00,35.32,35.37,35.14,35.22,289387.38029647124,14.9755,14.9967,14.8991,14.9331,289387.3803
2009-02-05 11:10:00,35.23,35.29,35.16,35.27,368227.7318640955,14.9373,14.9627,14.9076,14.9543,368227.7319
2009-02-05 11:15:00,35.28,35.29,35.2,35.23,279942.27994228,14.9585,14.9627,14.9246,14.9373,279942.2799
2009-02-05 11:20:00,35.24,35.41,35.22,35.4,293322.83877738426,14.9415,15.0136,14.9331,15.0094,293322.8388
2009-02-05 11:25:00,35.39,35.42,35.32,35.33,178669.8150334514,15.0051,15.0179,14.9755,14.9797,178669.815
2009-02-05 11:30:00,35.32,35.52,35.31,35.49,268004.72255017713,14.9755,15.0602,14.9712,15.0475,268004.7226
2009-02-05 11:35:00,35.49,35.52,35.44,35.46,278630.46044864226,15.0475,15.0602,15.0263,15.0348,278630.4604
2009-02-05 11:40:00,35.45,35.48,35.26,35.33,329660.2387511479,15.0306,15.0433,14.95,14.9797,329660.2388
2009-02-05 11:45:00,35.33,35.4,35.29,35.3,112160.56670602126,14.9797,15.0094,14.9627,14.967,112160.5667
2009-02-05 11:50:00,35.29,35.44,35.29,35.35,149285.05837596746,14.9627,15.0263,14.9627,14.9882,149285.0584
2009-02-05 11:55:00,35.35,35.52,35.34,35.49,237045.782500328,14.9882,15.0602,14.9839,15.0475,237045.7825
2009-02-05 12:00:00,35.49,35.55,35.45,35.5,324544.14272596093,15.0475,15.073,15.0306,15.0518,324544.1427
2009-02-05 12:05:00,35.51,35.61,35.49,35.52,242817.7882723337,15.056,15.0984,15.0475,15.0602,242817.7883
2009-02-05 12:10:00,35.52,35.58,35.51,35.56,287682.0149547422,15.0602,15.0857,15.056,15.0772,287682.015
2009-02-05 12:15:00,35.56,35.65,35.55,35.64,215794.30670339763,15.0772,15.1154,15.073,15.1111,215794.3067
2009-02-05 12:20:00,35.65,35.69,35.61,35.68,162665.61721107177,15.1154,15.1323,15.0984,15.1281,162665.6172
2009-02-05 12:25:00,35.68,35.69,35.56,35.58,166207.52984389348,15.1281,15.1323,15.0772,15.0857,166207.5298
2009-02-05 12:30:00,35.58,35.65,35.58,35.62,130394.85766758496,15.0857,15.1154,15.0857,15.1026,130394.8577
2009-02-05 12:35:00,35.62,35.71,35.61,35.7,230880.2308802309,15.1026,15.1408,15.0984,15.1366,230880.2309
2009-02-05 12:40:00,35.7,35.78,35.67,35.76,263413.35432244523,15.1366,15.1705,15.1238,15.162,263413.3543
2009-02-05 12:45:00,35.76,35.84,35.74,35.82,339761.248852158,15.162,15.1959,15.1535,15.1874,339761.2489
2009-02-05 12:50:00,35.82,35.82,35.73,35.74,224058.76951331497,15.1874,15.1874,15.1493,15.1535,224058.7695
2009-02-05 12:55:00,35.75,35.83,35.74,35.81,259477.8958415322,15.1578,15.1917,15.1535,15.1832,259477.8958
2009-02-05 13:00:00,35.81,36.05,35.8,36.01,296208.84166338714,15.1832,15.285,15.179,15.268,296208.8417
2009-02-05 13:05:00,36.01,36.04,35.91,36.03,146005.50964187327,15.268,15.2807,15.2256,15.2765,146005.5096
2009-02-05 13:10:00,36.02,36.07,35.93,35.96,147317.32913551095,15.2722,15.2934,15.2341,15.2468,147317.3291
2009-02-05 13:15:00,35.95,36.0,35.85,35.88,144956.05404696314,15.2426,15.2638,15.2002,15.2129,144956.054
2009-02-05 13:20:00,35.89,35.91,35.71,35.71,128558.3103764922,15.2171,15.2256,15.1408,15.1408,128558.3104
2009-02-05 13:25:00,35.71,35.77,35.68,35.73,200446.0186278368,15.1408,15.1662,15.1281,15.1493,200446.0186
2009-02-05 13:30:00,35.72,35.83,35.71,35.77,131313.1313131313,15.145,15.1917,15.1408,15.1662,131313.1313
2009-02-05 13:35:00,35.77,35.81,35.65,35.65,212383.57601993968,15.1662,15.1832,15.1154,15.1154,212383.576
2009-02-05 13:40:00,35.67,35.81,35.58,35.8,190082.6446280992,15.1238,15.1832,15.0857,15.179,190082.6446
2009-02-05 13:45:00,35.8,35.84,35.71,35.8,126328.21723730816,15.179,15.1959,15.1408,15.179,126328.2172
2009-02-05 13:50:00,35.77,35.81,35.71,35.77,123048.66850321396,15.1662,15.1832,15.1408,15.1662,123048.6685
2009-02-05 13:55:00,35.78,35.79,35.68,35.72,93926.27574445755,15.1705,15.1747,15.1281,15.145,93926.2757
2009-02-05 14:00:00,35.71,35.93,35.71,35.91,188902.00708382527,15.1408,15.2341,15.1408,15.2256,188902.0071
2009-02-05 14:05:00,35.92,35.98,35.87,35.92,108618.65407319952,15.2298,15.2553,15.2086,15.2298,108618.6541
2009-02-05 14:10:00,35.91,35.94,35.81,35.83,165289.2561983471,15.2256,15.2383,15.1832,15.1917,165289.2562
2009-02-05 14:15:00,35.83,35.87,35.74,35.8,165813.98399580218,15.1917,15.2086,15.1535,15.179,165813.984
2009-02-05 14:20:00,35.78,35.9,35.76,35.81,174340.81070444707,15.1705,15.2214,15.162,15.1832,174340.8107
2009-02-05 14:25:00,35.8,35.92,35.74,35.92,294372.2943722944,15.179,15.2298,15.1535,15.2298,294372.2944
2009-02-05 14:30:00,35.92,35.94,35.75,35.86,201626.6561721108,15.2298,15.2383,15.1578,15.2044,201626.6562
2009-02-05 14:35:00,35.86,35.94,35.81,35.88,175914.9940968123,15.2044,15.2383,15.1832,15.2129,175914.9941
2009-02-05 14:40:00,35.87,35.94,35.81,35.91,229830.7752853208,15.2086,15.2383,15.1832,15.2256,229830.7753
2009-02-05 14:45:00,35.9,35.95,35.85,35.87,191788.00996982816,15.2214,15.2426,15.2002,15.2086,191788.01
2009-02-05 14:50:00,35.87,36.01,35.84,36.01,312868.9492325856,15.2086,15.268,15.1959,15.268,312868.9492
2009-02-05 14:55:00,36.01,36.02,35.84,35.89,264331.62796799163,15.268,15.2722,15.1959,15.2171,264331.628
2009-02-05 15:00:00,35.89,35.94,35.68,35.69,302112.0293847567,15.2171,15.2383,15.1281,15.1323,302112.0294
2009-02-05 15:05:00,35.67,35.86,35.65,35.8,266955.26695526694,15.1238,15.2044,15.1154,15.179,266955.267
2009-02-05 15:10:00,35.8,35.91,35.8,35.85,267611.1767020858,15.179,15.2256,15.179,15.2002,267611.1767
2009-02-05 15:15:00,35.86,35.95,35.85,35.87,230749.0489308671,15.2044,15.2426,15.2002,15.2086,230749.0489
2009-02-05 15:20:00,35.87,35.94,35.86,35.87,235733.9630066903,15.2086,15.2383,15.2044,15.2086,235733.963
2009-02-05 15:25:00,35.87,35.93,35.86,35.9,280729.37163846253,15.2086,15.2341,15.2044,15.2214,280729.3716
2009-02-05 15:30:00,35.9,35.93,35.79,35.82,301849.6654860291,15.2214,15.2341,15.1747,15.1874,301849.6655
2009-02-05 15:35:00,35.82,35.87,35.77,35.78,334645.152826971,15.1874,15.2086,15.1662,15.1705,334645.1528
2009-02-05 15:40:00,35.78,35.94,35.78,35.93,282565.9189295553,15.1705,15.2383,15.1705,15.2341,282565.9189
2009-02-05 15:45:00,35.93,35.94,35.75,35.77,381214.7448511085,15.2341,15.2383,15.1578,15.1662,381214.7449
2009-02-05 15:50:00,35.77,35.81,35.68,35.8,518562.2458349731,15.1662,15.1832,15.1281,15.179,518562.2458
2009-02-05 15:55:00,35.8,35.85,35.74,35.77,494555.9491014037,15.179,15.2002,15.1535,15.1662,494555.9491
2009-02-06 09:30:00,35.39,35.44,35.1,35.39,508067.6898858717,15.0051,15.0263,14.8822,15.0051,508067.6899
2009-02-06 09:35:00,35.39,35.97,35.36,35.67,375705.1029778303,15.0051,15.251,14.9924,15.1238,375705.103
2009-02-06 09:40:00,35.65,35.82,35.56,35.79,153745.24465433558,15.1154,15.1874,15.0772,15.1747,153745.2447
2009-02-06 09:45:00,35.81,35.93,35.76,35.93,143644.23455332546,15.1832,15.2341,15.162,15.2341,143644.2346
2009-02-06 09:50:00,35.93,36.0,35.87,35.98,123573.39630066905,15.2341,15.2638,15.2086,15.2553,123573.3963
2009-02-06 09:55:00,35.98,36.01,35.88,35.9,118194.93637675456,15.2553,15.268,15.2129,15.2214,118194.9364
2009-02-06 10:00:00,35.91,35.92,35.8,35.85,212514.75796930343,15.2256,15.2298,15.179,15.2002,212514.758
2009-02-06 10:05:00,35.84,35.9,35.81,35.87,176308.53994490358,15.1959,15.2214,15.1832,15.2086,176308.5399
2009-02-06 10:10:00,35.87,36.03,35.87,35.99,183392.36521054705,15.2086,15.2765,15.2086,15.2595,183392.3652
2009-02-06 10:15:00,36.0,36.04,35.83,35.86,269447.7239931786,15.2638,15.2807,15.1917,15.2044,269447.724
2009-02-06 10:20:00,35.85,35.87,35.72,35.83,193231.0114128296,15.2002,15.2086,15.145,15.1917,193231.0114
2009-02-06 10:25:00,35.82,35.95,35.74,35.93,184835.36665354847,15.1874,15.2426,15.1535,15.2341,184835.3667
2009-02-06 10:30:00,35.93,35.99,35.87,35.99,126065.85333858062,15.2341,15.2595,15.2086,15.2595,126065.8533
2009-02-06 10:35:00,35.99,36.04,35.94,36.0,139577.59412304868,15.2595,15.2807,15.2383,15.2638,139577.5941
2009-02-06 10:40:00,36.0,36.01,35.97,36.0,122523.9407057589,15.2638,15.268,15.251,15.2638,122523.9407
2009-02-06 10:45:00,36.0,36.13,35.99,36.11,194936.3767545586,15.2638,15.3189,15.2595,15.3104,194936.3768
2009-02-06 10:50:00,36.12,36.13,36.05,36.08,123442.21435130526,15.3146,15.3189,15.285,15.2977,123442.2144
2009-02-06 10:55:00,36.09,36.11,35.98,36.0,98780.00787091696,15.3019,15.3104,15.2553,15.2638,98780.0079
2009-02-06 11:00:00,36.0,36.09,35.99,36.08,85792.99488390397,15.2638,15.3019,15.2595,15.2977,85792.9949
2009-02-06 11:05:00,36.06,36.2,36.04,36.1,180243.99842581665,15.2892,15.3486,15.2807,15.3062,180243.9984
2009-02-06 11:10:00,36.1,36.12,36.02,36.02,147842.05693296602,15.3062,15.3146,15.2722,15.2722,147842.0569
2009-02-06 11:15:00,36.03,36.03,35.94,35.94,173160.17316017317,15.2765,15.2765,15.2383,15.2383,173160.1732
2009-02-06 11:20:00,35.94,35.95,35.83,35.86,172241.8995146268,15.2383,15.2426,15.1917,15.2044,172241.8995
2009-02-06 11:25:00,35.86,35.86,35.8,35.85,142988.32480650663,15.2044,15.2044,15.179,15.2002,142988.3248
2009-02-06 11:30:00,35.85,35.92,35.79,35.79,168962.3507805326,15.2002,15.2298,15.1747,15.1747,168962.3508
2009-02-06 11:35:00,35.8,35.82,35.74,35.77,133280.86055358785,15.179,15.1874,15.1535,15.1662,133280.8606
2009-02-06 11:40:00,35.76,35.79,35.68,35.7,247802.7023481569,15.162,15.1747,15.1281,15.1366,247802.7023
2009-02-06 11:45:00,35.71,35.8,35.7,35.75,164895.7103502558,15.1408,15.179,15.1366,15.1578,164895.7104
2009-02-06 11:50:00,35.75,35.84,35.71,35.82,134330.31614849798,15.1578,15.1959,15.1408,15.1874,134330.3161
2009-02-06 11:55:00,35.83,35.9,35.82,35.84,153351.69880624427,15.1917,15.2214,15.1874,15.1959,153351.6988
2009-02-06 12:00:00,35.84,35.87,35.81,35.87,120818.57536402992,15.1959,15.2086,15.1832,15.2086,120818.5754
2009-02-06 12:05:00,35.88,35.94,35.87,35.94,795093.7950937952,15.2129,15.2383,15.2086,15.2383,795093.7951
2009-02-06 12:10:00,35.93,35.98,35.8,35.81,161747.3435655254,15.2341,15.2553,15.179,15.1832,161747.3436
2009-02-06 12:15:00,35.81,35.85,35.8,35.83,143250.68870523418,15.1832,15.2002,15.179,15.1917,143250.6887
2009-02-06 12:20:00,35.83,35.94,35.82,35.9,218286.7637413092,15.1917,15.2383,15.1874,15.2214,218286.7637
2009-02-06 12:25:00,35.9,35.94,35.83,35.83,226420.0446018628,15.2214,15.2383,15.1917,15.1917,226420.0446
2009-02-06 12:30:00,35.84,35.9,35.8,35.87,95238.09523809524,15.1959,15.2214,15.179,15.2086,95238.0952
2009-02-06 12:35:00,35.87,35.94,35.83,35.89,182080.54571690937,15.2086,15.2383,15.1917,15.2171,182080.5457
2009-02-06 12:40:00,35.9,35.93,35.84,35.9,124491.6699462154,15.2214,15.2341,15.1959,15.2214,124491.6699
2009-02-06 12:45:00,35.9,35.93,35.87,35.9,114259.47789584154,15.2214,15.2341,15.2086,15.2214,114259.4779
2009-02-06 12:50:00,35.91,35.97,35.87,35.96,88154.26997245179,15.2256,15.251,15.2086,15.2468,88154.27
2009-02-06 12:55:00,35.96,35.99,35.92,35.97,101534.82880755608,15.2468,15.2595,15.2298,15.251,101534.8288
2009-02-06 13:00:00,35.98,36.12,35.96,36.11,264987.53771481046,15.2553,15.3146,15.2468,15.3104,264987.5377
2009-02-06 13:05:00,36.1,36.21,36.09,36.21,166207.52984389348,15.3062,15.3528,15.3019,15.3528,166207.5298
2009-02-06 13:10:00,36.21,36.28,36.19,36.22,123704.5782500328,15.3528,15.3825,15.3443,15.357,123704.5783
2009-02-06 13:15:00,36.22,36.43,36.22,36.42,165026.8922996196,15.357,15.4461,15.357,15.4418,165026.8923
2009-02-06 13:20:00,36.41,36.6,36.4,36.59,290174.4719926538,15.4376,15.5182,15.4334,15.5139,290174.472
2009-02-06 13:25:00,36.6,36.61,36.5,36.58,173028.99121080938,15.5182,15.5224,15.4758,15.5097,173028.9912
2009-02-06 13:30:00,36.58,36.66,36.53,36.63,219860.9471336744,15.5097,15.5436,15.4885,15.5309,219860.9471
2009-02-06 13:35:00,36.64,36.7,36.6,36.69,153876.42660369934,15.5351,15.5606,15.5182,15.5563,153876.4266
2009-02-06 13:40:00,36.69,36.69,36.61,36.64,131050.7674144038,15.5563,15.5563,15.5224,15.5351,131050.7674
2009-02-06 13:45:00,36.65,36.77,36.64,36.7,208448.11753902663,15.5394,15.5902,15.5351,15.5606,208448.1175
2009-02-06 13:50:00,36.7,36.72,36.6,36.62,255411.2554112554,15.5606,15.569,15.5182,15.5266,255411.2554
2009-02-06 13:55:00,36.62,36.67,36.61,36.65,105076.7414403778,15.5266,15.5478,15.5224,15.5394,105076.7414
2009-02-06 14:00:00,36.65,36.67,36.54,36.57,239669.4214876033,15.5394,15.5478,15.4927,15.5054,239669.4215
2009-02-06 14:05:00,36.56,36.57,36.45,36.48,189295.55293191652,15.5012,15.5054,15.4546,15.4673,189295.5529
2009-02-06 14:10:00,36.48,36.59,36.46,36.58,100878.91906073724,15.4673,15.5139,15.4588,15.5097,100878.9191
2009-02-06 14:15:00,36.57,36.59,36.42,36.47,147186.1471861472,15.5054,15.5139,15.4418,15.463,147186.1472
2009-02-06 14:20:00,36.45,36.53,36.41,36.45,188377.2792863702,15.4546,15.4885,15.4376,15.4546,188377.2793
2009-02-06 14:25:00,36.46,36.5,36.42,36.45,117539.02662993572,15.4588,15.4758,15.4418,15.4546,117539.0266
2009-02-06 14:30:00,36.45,36.58,36.45,36.57,104945.55949101404,15.4546,15.5097,15.4546,15.5054,104945.5595
2009-02-06 14:35:00,36.57,36.61,36.44,36.45,110586.38331365604,15.5054,15.5224,15.4503,15.4546,110586.3833
2009-02-06 14:40:00,36.46,36.57,36.44,36.48,125541.12554112554,15.4588,15.5054,15.4503,15.4673,125541.1255
2009-02-06 14:45:00,36.47,36.54,36.45,36.47,87760.7241243605,15.463,15.4927,15.4546,15.463,87760.7241
2009-02-06 14:50:00,36.47,36.48,36.38,36.46,169618.26052735143,15.463,15.4673,15.4249,15.4588,169618.2605
2009-02-06 14:55:00,36.46,36.5,36.45,36.46,97861.7342253706,15.4588,15.4758,15.4546,15.4588,97861.7342
2009-02-06 15:00:00,36.45,36.47,36.32,36.32,126721.76308539943,15.4546,15.463,15.3994,15.3994,126721.7631
2009-02-06 15:05:00,36.33,36.42,36.29,36.34,171454.80781844418,15.4037,15.4418,15.3867,15.4079,171454.8078
2009-02-06 15:10:00,36.33,36.37,36.22,36.27,349337.53115571296,15.4037,15.4206,15.357,15.3782,349337.5312
2009-02-06 15:15:00,36.27,36.42,36.25,36.41,231142.5947789584,15.3782,15.4418,15.3698,15.4376,231142.5948
2009-02-06 15:20:00,36.4,36.44,36.37,36.38,180112.81647645283,15.4334,15.4503,15.4206,15.4249,180112.8165
2009-02-06 15:25:00,36.37,36.44,36.26,36.38,286632.5593598321,15.4206,15.4503,15.374,15.4249,286632.5594
2009-02-06 15:30:00,36.38,36.48,36.37,36.48,283221.82867637416,15.4249,15.4673,15.4206,15.4673,283221.8287
2009-02-06 15:35:00,36.48,36.53,36.42,36.52,199527.74498229043,15.4673,15.4885,15.4418,15.4842,199527.745
2009-02-06 15:40:00,36.51,36.61,36.46,36.58,337006.4279155188,15.48,15.5224,15.4588,15.5097,337006.4279
2009-02-06 15:45:00,36.58,36.67,36.54,36.55,370326.6430539158,15.5097,15.5478,15.4927,15.497,370326.6431
2009-02-06 15:50:00,36.55,36.59,36.47,36.52,405221.04158467794,15.497,15.5139,15.463,15.4842,405221.0416
2009-02-06 15:55:00,36.51,36.55,36.44,36.53,536665.3548471731,15.48,15.497,15.4503,15.4885,536665.3548
2009-02-09 09:30:00,36.58,36.64,36.54,36.56,321789.3217893218,15.5097,15.5351,15.4927,15.5012,321789.3218
2009-02-09 09:35:00,36.55,36.56,36.3,36.42,239669.4214876033,15.497,15.5012,15.391,15.4418,239669.4215
2009-02-09 09:40:00,36.42,36.65,36.38,36.64,188902.00708382527,15.4418,15.5394,15.4249,15.5351,188902.0071
2009-02-09 09:45:00,36.64,36.96,36.63,36.95,274826.18391709303,15.5351,15.6708,15.5309,15.6666,274826.1839
2009-02-09 09:50:00,36.95,36.95,36.84,36.95,226026.49875377148,15.6666,15.6666,15.6199,15.6666,226026.4988
2009-02-09 09:55:00,36.94,37.03,36.9,37.01,274957.3658664568,15.6623,15.7005,15.6454,15.692,274957.3659
2009-02-09 10:00:00,37.01,37.01,36.74,36.74,381214.7448511085,15.692,15.692,15.5775,15.5775,381214.7449
2009-02-09 10:05:00,36.74,36.75,36.63,36.73,320608.6842450479,15.5775,15.5818,15.5309,15.5733,320608.6842
2009-02-09 10:10:00,36.73,36.82,36.7,36.79,232979.1420700512,15.5733,15.6114,15.5606,15.5987,232979.1421
2009-02-09 10:15:00,36.79,36.96,36.77,36.93,163846.25475534567,15.5987,15.6708,15.5902,15.6581,163846.2548
2009-02-09 10:20:00,36.93,37.05,36.92,36.99,224321.1334120425,15.6581,15.709,15.6538,15.6835,224321.1334
2009-02-09 10:25:00,36.99,37.07,36.97,37.06,157024.79338842977,15.6835,15.7174,15.675,15.7132,157024.7934
2009-02-09 10:30:00,37.06,37.18,37.05,37.09,349731.07700380427,15.7132,15.7641,15.709,15.7259,349731.077
2009-02-09 10:35:00,37.08,37.28,37.07,37.28,346713.89216843765,15.7217,15.8065,15.7174,15.8065,346713.8922
2009-02-09 10:40:00,37.28,37.35,37.25,37.35,216974.94424767152,15.8065,15.8362,15.7938,15.8362,216974.9442
2009-02-09 10:45:00,37.35,37.48,37.31,37.46,376098.6488259216,15.8362,15.8913,15.8192,15.8828,376098.6488
2009-02-09 10:50:00,37.44,37.45,37.34,37.4,269316.5420438148,15.8743,15.8786,15.8319,15.8574,269316.542
2009-02-09 10:55:00,37.39,37.48,37.38,37.43,312213.0394857668,15.8531,15.8913,15.8489,15.8701,312213.0395
2009-02-09 11:00:00,37.43,37.44,37.31,37.31,278499.27849927853,15.8701,15.8743,15.8192,15.8192,278499.2785
2009-02-09 11:05:00,37.31,37.34,37.21,37.28,251606.9788797061,15.8192,15.8319,15.7768,15.8065,251606.9789
2009-02-09 11:10:00,37.28,37.29,37.18,37.26,344090.2531811623,15.8065,15.8107,15.7641,15.798,344090.2532
2009-02-09 11:15:00,37.26,37.29,37.22,37.28,379640.5614587433,15.798,15.8107,15.781,15.8065,379640.5615
2009-02-09 11:20:00,37.28,37.28,37.2,37.22,382788.9282434737,15.8065,15.8065,15.7726,15.781,382788.9282
2009-02-09 11:25:00,37.22,37.37,37.22,37.33,378066.37806637806,15.781,15.8446,15.781,15.8277,378066.3781
2009-02-09 11:30:00,37.33,37.37,37.32,37.35,218549.12764003675,15.8277,15.8446,15.8234,15.8362,218549.1276
2009-02-09 11:35:00,37.35,37.38,37.27,37.28,473566.8372032009,15.8362,15.8489,15.8022,15.8065,473566.8372
2009-02-09 11:40:00,37.27,37.28,37.1,37.15,223665.2236652237,15.8022,15.8065,15.7302,15.7514,223665.2237
2009-02-09 11:45:00,37.15,37.22,37.12,37.2,146923.78328741965,15.7514,15.781,15.7386,15.7726,146923.7833
2009-02-09 11:50:00,37.22,37.25,37.19,37.22,91171.45480781845,15.781,15.7938,15.7683,15.781,91171.4548
2009-02-09 11:55:00,37.21,37.33,37.21,37.33,153876.42660369934,15.7768,15.8277,15.7768,15.8277,153876.4266
2009-02-09 12:00:00,37.33,37.35,37.28,37.28,158467.7948314312,15.8277,15.8362,15.8065,15.8065,158467.7948
2009-02-09 12:05:00,37.28,37.29,37.15,37.2,115833.66128820674,15.8065,15.8107,15.7514,15.7726,115833.6613
2009-02-09 12:10:00,37.2,37.27,37.16,37.19,98780.00787091696,15.7726,15.8022,15.7556,15.7683,98780.0079
2009-02-09 12:15:00,37.19,37.35,37.19,37.31,129607.76597140236,15.7683,15.8362,15.7683,15.8192,129607.766
2009-02-09 12:20:00,37.31,37.32,37.26,37.3,106519.74288337924,15.8192,15.8234,15.798,15.815,106519.7429
2009-02-09 12:25:00,37.28,37.35,37.26,37.33,153482.88075560803,15.8065,15.8362,15.798,15.8277,153482.8808
2009-02-09 12:30:00,37.34,37.35,37.18,37.2,151383.96956578776,15.8319,15.8362,15.7641,15.7726,151383.9696
2009-02-09 12:35:00,37.21,37.21,37.09,37.09,138921.68437622982,15.7768,15.7768,15.7259,15.7259,138921.6844
2009-02-09 12:40:00,37.09,37.13,36.99,37.01,269185.360094451,15.7259,15.7429,15.6835,15.692,269185.3601
2009-02-09 12:45:00,37.01,37.09,36.98,37.08,147054.96523678344,15.692,15.7259,15.6793,15.7217,147054.9652
2009-02-09 12:50:00,37.08,37.15,37.06,37.09,189951.4626787354,15.7217,15.7514,15.7132,15.7259,189951.4627
2009-02-09 12:55:00,37.09,37.09,37.02,37.06,113341.20425029517,15.7259,15.7259,15.6962,15.7132,113341.2043
2009-02-09 13:00:00,37.06,37.12,37.05,37.09,76872.62232716779,15.7132,15.7386,15.709,15.7259,76872.6223
2009-02-09 13:05:00,37.09,37.13,37.06,37.11,70575.88875770694,15.7259,15.7429,15.7132,15.7344,70575.8888
2009-02-09 13:10:00,37.1,37.13,37.09,37.12,44470.6808343172,15.7302,15.7429,15.7259,15.7386,44470.6808
2009-02-09 13:15:00,37.12,37.17,37.07,37.09,95762.82303555032,15.7386,15.7598,15.7174,15.7259,95762.823
2009-02-09 13:20:00,37.08,37.08,36.99,37.02,99567.09956709958,15.7217,15.7217,15.6835,15.6962,99567.0996
2009-02-09 13:25:00,37.02,37.02,36.93,36.93,92089.72845336482,15.6962,15.6962,15.6581,15.6581,92089.7285
2009-02-09 13:30:00,36.93,36.96,36.74,36.74,245572.6092089729,15.6581,15.6708,15.5775,15.5775,245572.6092
2009-02-09 13:35:00,36.74,36.83,36.69,36.83,183917.0930080021,15.5775,15.6157,15.5563,15.6157,183917.093
2009-02-09 13:40:00,36.83,36.86,36.8,36.85,142332.4150596878,15.6157,15.6284,15.603,15.6242,142332.4151
2009-02-09 13:45:00,36.85,36.89,36.78,36.87,150203.33202151384,15.6242,15.6411,15.5945,15.6326,150203.332
2009-02-09 13:50:00,36.87,36.9,36.82,36.83,109274.56382001836,15.6326,15.6454,15.6114,15.6157,109274.5638
2009-02-09 13:55:00,36.83,36.93,36.78,36.93,134330.31614849798,15.6157,15.6581,15.5945,15.6581,134330.3161
2009-02-09 14:00:00,36.93,37.02,36.91,37.0,133280.86055358785,15.6581,15.6962,15.6496,15.6878,133280.8606
2009-02-09 14:05:00,36.99,37.01,36.96,36.99,80676.89885871705,15.6835,15.692,15.6708,15.6835,80676.8989
2009-02-09 14:10:00,36.99,37.0,36.9,36.9,166994.6215400761,15.6835,15.6878,15.6454,15.6454,166994.6215
2009-02-09 14:15:00,36.9,36.9,36.83,36.86,122261.57680703136,15.6454,15.6454,15.6157,15.6284,122261.5768
2009-02-09 14:20:00,36.86,36.96,36.86,36.87,179456.906729634,15.6284,15.6708,15.6284,15.6326,179456.9067
2009-02-09 14:25:00,36.89,36.89,36.67,36.68,205955.66050111505,15.6411,15.6411,15.5478,15.5521,205955.6605
2009-02-09 14:30:00,36.68,36.76,36.67,36.7,142070.05116096025,15.5521,15.586,15.5478,15.5606,142070.0512
2009-02-09 14:35:00,36.7,36.79,36.67,36.76,154794.7002492457,15.5606,15.5987,15.5478,15.586,154794.7002
2009-02-09 14:40:00,36.75,36.8,36.72,36.73,189689.0987800079,15.5818,15.603,15.569,15.5733,189689.0988
2009-02-09 14:45:00,36.72,36.84,36.69,36.83,148235.60278105733,15.569,15.6199,15.5563,15.6157,148235.6028
2009-02-09 14:50:00,36.84,36.91,36.82,36.89,185622.45834973108,15.6199,15.6496,15.6114,15.6411,185622.4583
2009-02-09 14:55:00,36.9,36.96,36.9,36.93,123311.0324019415,15.6454,15.6708,15.6454,15.6581,123311.0324
2009-02-09 15:00:00,36.93,37.0,36.9,36.94,171848.3536665355,15.6581,15.6878,15.6454,15.6623,171848.3537
2009-02-09 15:05:00,36.93,36.99,36.89,36.94,202807.29371638465,15.6581,15.6835,15.6411,15.6623,202807.2937
2009-02-09 15:10:00,36.94,37.02,36.86,37.02,191656.8280204644,15.6623,15.6962,15.6284,15.6962,191656.828
2009-02-09 15:15:00,37.02,37.07,36.97,37.04,230093.13918404828,15.6962,15.7174,15.675,15.7047,230093.1392
2009-02-09 15:20:00,37.04,37.2,37.04,37.19,214876.03305785125,15.7047,15.7726,15.7047,15.7683,214876.0331
2009-02-09 15:25:00,37.19,37.22,37.13,37.17,196510.5601469238,15.7683,15.781,15.7429,15.7598,196510.5601
2009-02-09 15:30:00,37.17,37.22,37.07,37.11,229437.22943722943,15.7598,15.781,15.7174,15.7344,229437.2294
2009-02-09 15:35:00,37.12,37.14,36.99,36.99,217368.49009576283,15.7386,15.7471,15.6835,15.6835,217368.4901
2009-02-09 15:40:00,36.99,37.07,36.99,37.03,137478.68293322838,15.6835,15.7174,15.6835,15.7005,137478.6829
2009-02-09 15:45:00,37.03,37.05,36.88,36.93,237045.782500328,15.7005,15.709,15.6369,15.6581,237045.7825
2009-02-09 15:50:00,36.93,36.96,36.91,36.91,310638.85609340155,15.6581,15.6708,15.6496,15.6496,310638.8561
2009-02-09 15:55:00,36.92,36.95,36.85,36.93,421618.7852551489,15.6538,15.6666,15.6242,15.6581,421618.7853
2009-02-10 09:30:00,36.69,36.94,36.69,36.83,287944.3788534698,15.5563,15.6623,15.5563,15.6157,287944.3789
2009-02-10 09:35:00,36.83,36.96,36.77,36.96,211334.1204250295,15.6157,15.6708,15.5902,15.6708,211334.1204
2009-02-10 09:40:00,36.97,37.19,36.95,37.11,202544.9298176571,15.675,15.7683,15.6666,15.7344,202544.9298
2009-02-10 09:45:00,37.12,37.35,37.12,37.21,275482.09366391186,15.7386,15.8362,15.7386,15.7768,275482.0937
2009-02-10 09:50:00,37.21,37.33,37.17,37.21,246884.4287026105,15.7768,15.8277,15.7598,15.7768,246884.4287
2009-02-10 09:55:00,37.22,37.24,37.11,37.19,207923.3897415716,15.781,15.7895,15.7344,15.7683,207923.3897
2009-02-10 10:00:00,37.19,37.31,37.11,37.29,263675.71822117275,15.7683,15.8192,15.7344,15.8107,263675.7182
2009-02-10 10:05:00,37.29,37.41,37.28,37.35,227731.86409550047,15.8107,15.8616,15.8065,15.8362,227731.8641
2009-02-10 10:10:00,37.35,37.38,37.18,37.18,186016.0041978224,15.8362,15.8489,15.7641,15.7641,186016.0042
2009-02-10 10:15:00,37.18,37.24,37.02,37.03,298701.2987012987,15.7641,15.7895,15.6962,15.7005,298701.2987
2009-02-10 10:20:00,37.04,37.07,36.78,36.88,249245.7037911584,15.7047,15.7174,15.5945,15.6369,249245.7038
2009-02-10 10:25:00,36.88,36.88,36.74,36.78,220254.4929817657,15.6369,15.6369,15.5775,15.5945,220254.493
2009-02-10 10:30:00,36.78,36.93,36.78,36.91,192181.55581791943,15.5945,15.6581,15.5945,15.6496,192181.5558
2009-02-10 10:35:00,36.92,36.92,36.71,36.79,201495.47422274697,15.6538,15.6538,15.5648,15.5987,201495.4742
2009-02-10 10:40:00,36.79,36.86,36.74,36.77,197691.1976911977,15.5987,15.6284,15.5775,15.5902,197691.1977
2009-02-10 10:45:00,36.77,36.83,36.7,36.74,145874.3276925095,15.5902,15.6157,15.5606,15.5775,145874.3277
2009-02-10 10:50:00,36.73,36.77,36.67,36.74,138921.68437622982,15.5733,15.5902,15.5478,15.5775,138921.6844
2009-02-10 10:55:00,36.75,36.8,36.64,36.8,217630.8539944904,15.5818,15.603,15.5351,15.603,217630.854
2009-02-10 11:00:00,36.8,37.09,36.77,36.85,326511.8719664174,15.603,15.7259,15.5902,15.6242,326511.872
2009-02-10 11:05:00,36.85,36.86,36.31,36.45,400498.4914075823,15.6242,15.6284,15.3952,15.4546,400498.4914
2009-02-10 11:10:00,36.45,36.51,36.09,36.27,258297.25829725832,15.4546,15.48,15.3019,15.3782,258297.2583
2009-02-10 11:15:00,36.28,36.38,36.21,36.38,161878.52551488916,15.3825,15.4249,15.3528,15.4249,161878.5255
2009-02-10 11:20:00,36.38,36.55,36.25,36.32,234290.96156368885,15.4249,15.497,15.3698,15.3994,234290.9616
2009-02-10 11:25:00,36.32,36.32,36.13,36.15,310770.03804276534,15.3994,15.3994,15.3189,15.3274,310770.038
2009-02-10 11:30:00,36.17,36.19,35.74,35.76,443919.7166469894,15.3358,15.3443,15.1535,15.162,443919.7166
2009-02-10 11:35:00,35.74,35.88,35.61,35.61,293060.4748786567,15.1535,15.2129,15.0984,15.0984,293060.4749
2009-02-10 11:40:00,35.63,35.89,35.55,35.88,274301.45611963794,15.1069,15.2171,15.073,15.2129,274301.4561
2009-02-10 11:45:00,35.88,35.91,35.65,35.85,238095.2380952381,15.2129,15.2256,15.1154,15.2002,238095.2381
2009-02-10 11:50:00,35.84,35.87,35.68,35.87,163846.25475534567,15.1959,15.2086,15.1281,15.2086,163846.2548
2009-02-10 11:55:00,35.87,35.95,35.74,35.87,177620.35943854126,15.2086,15.2426,15.1535,15.2086,177620.3594
2009-02-10 12:00:00,35.89,36.01,35.82,36.0,181949.3637675456,15.2171,15.268,15.1874,15.2638,181949.3638
2009-02-10 12:05:00,36.0,36.01,35.68,35.72,149809.78617342253,15.2638,15.268,15.1281,15.145,149809.7862
2009-02-10 12:10:00,35.74,35.93,35.74,35.86,125803.48943985307,15.1535,15.2341,15.1535,15.2044,125803.4894
2009-02-10 12:15:00,35.86,35.94,35.84,35.9,118850.8461235734,15.2044,15.2383,15.1959,15.2214,118850.8461
2009-02-10 12:20:00,35.89,35.92,35.76,35.84,103502.5580480126,15.2171,15.2298,15.162,15.1959,103502.558
2009-02-10 12:25:00,35.85,35.85,35.68,35.77,146661.41938869213,15.2002,15.2002,15.1281,15.1662,146661.4194
2009-02-10 12:30:00,35.77,35.84,35.69,35.82,119244.3919716647,15.1662,15.1959,15.1323,15.1874,119244.392
2009-02-10 12:35:00,35.82,35.87,35.71,35.85,119506.75587039224,15.1874,15.2086,15.1408,15.2002,119506.7559
2009-02-10 12:40:00,35.86,36.0,35.84,35.98,152302.2432113341,15.2044,15.2638,15.1959,15.2553,152302.2432
2009-02-10 12:45:00,35.97,35.98,35.93,35.95,82119.90030171849,15.251,15.2553,15.2341,15.2426,82119.9003
2009-02-10 12:50:00,35.95,36.08,35.94,35.95,129083.03817394728,15.2426,15.2977,15.2383,15.2426,129083.0382
2009-02-10 12:55:00,35.94,36.01,35.88,35.93,72150.07215007216,15.2383,15.268,15.2129,15.2341,72150.0722
2009-02-10 13:00:00,35.92,35.93,35.75,35.8,94713.36744064016,15.2298,15.2341,15.1578,15.179,94713.3674
2009-02-10 13:05:00,35.78,35.78,35.64,35.66,165551.62009707466,15.1705,15.1705,15.1111,15.1196,165551.6201
2009-02-10 13:10:00,35.66,35.78,35.55,35.78,218417.94569067296,15.1196,15.1705,15.073,15.1705,218417.9457
2009-02-10 13:15:00,35.78,35.8,35.55,35.56,158336.61288206742,15.1705,15.179,15.073,15.0772,158336.6129
2009-02-10 13:20:00,35.56,35.57,35.38,35.48,288469.10665092483,15.0772,15.0814,15.0009,15.0433,288469.1067
2009-02-10 13:25:00,35.48,35.53,35.39,35.48,227863.04604486423,15.0433,15.0645,15.0051,15.0433,227863.046
2009-02-10 13:30:00,35.48,35.58,35.41,35.57,133280.86055358785,15.0433,15.0857,15.0136,15.0814,133280.8606
2009-02-10 13:35:00,35.58,35.67,35.52,35.62,131181.94936376755,15.0857,15.1238,15.0602,15.1026,131181.9494
2009-02-10 13:40:00,35.61,35.62,35.49,35.51,130001.31181949364,15.0984,15.1026,15.0475,15.056,130001.3118
2009-02-10 13:45:00,35.51,35.53,35.43,35.52,156106.5197428834,15.056,15.0645,15.0221,15.0602,156106.5197
2009-02-10 13:50:00,35.52,35.57,35.45,35.45,136822.77318640955,15.0602,15.0814,15.0306,15.0306,136822.7732
2009-02-10 13:55:00,35.45,35.52,35.45,35.49,107831.56237701692,15.0306,15.0602,15.0306,15.0475,107831.5624
2009-02-10 14:00:00,35.48,35.6,35.45,35.55,178669.8150334514,15.0433,15.0942,15.0306,15.073,178669.815
2009-02-10 14:05:00,35.55,35.59,35.46,35.49,153089.33490751672,15.073,15.0899,15.0348,15.0475,153089.3349
2009-02-10 14:10:00,35.49,35.53,35.42,35.42,192443.91971664692,15.0475,15.0645,15.0179,15.0179,192443.9197
2009-02-10 14:15:00,35.42,35.45,35.31,35.37,221959.8583234947,15.0179,15.0306,14.9712,14.9967,221959.8583
2009-02-10 14:20:00,35.38,35.39,35.26,35.28,183261.1832611833,15.0009,15.0051,14.95,14.9585,183261.1833
2009-02-10 14:25:00,35.28,35.28,35.11,35.12,228781.3196904106,14.9585,14.9585,14.8864,14.8907,228781.3197
2009-02-10 14:30:00,35.11,35.15,35.07,35.13,283221.82867637416,14.8864,14.9034,14.8695,14.8949,283221.8287
2009-02-10 14:35:00,35.13,35.2,35.07,35.19,190345.0085268267,14.8949,14.9246,14.8695,14.9203,190345.0085
2009-02-10 14:40:00,35.19,35.36,35.18,35.23,224583.49731077004,14.9203,14.9924,14.9161,14.9373,224583.4973
2009-02-10 14:45:00,35.23,35.36,35.17,35.28,157418.33923652105,14.9373,14.9924,14.9119,14.9585,157418.3392
2009-02-10 14:50:00,35.28,35.31,35.1,35.13,194805.1948051948,14.9585,14.9712,14.8822,14.8949,194805.1948
2009-02-10 14:55:00,35.13,35.23,35.08,35.09,303686.21277712187,14.8949,14.9373,14.8737,14.8779,303686.2128
2009-02-10 15:00:00,35.09,35.26,35.08,35.25,263019.8084743539,14.8779,14.95,14.8737,14.9458,263019.8085
2009-02-10 15:05:00,35.25,35.25,35.08,35.18,208185.7536402991,14.9458,14.9458,14.8737,14.9161,208185.7536
2009-02-10 15:10:00,35.18,35.19,35.01,35.05,401941.49285058375,14.9161,14.9203,14.844,14.861,401941.4929
2009-02-10 15:15:00,35.05,35.11,34.98,35.0,409025.3181162272,14.861,14.8864,14.8313,14.8398,409025.3181
2009-02-10 15:20:00,35.0,35.01,34.83,34.97,379247.015610652,14.8398,14.844,14.7677,14.8271,379247.0156
2009-02-10 15:25:00,34.97,35.12,34.9,35.01,409681.2278630461,14.8271,14.8907,14.7974,14.844,409681.2279
2009-02-10 15:30:00,35.0,35.13,34.97,35.08,382395.3823953824,14.8398,14.8949,14.8271,14.8737,382395.3824
2009-02-10 15:35:00,35.08,35.14,34.91,34.93,431457.43145743146,14.8737,14.8991,14.8016,14.8101,431457.4315
2009-02-10 15:40:00,34.92,35.01,34.82,34.93,586383.3136560409,14.8059,14.844,14.7635,14.8101,586383.3137
2009-02-10 15:45:00,34.93,35.13,34.86,35.13,750229.5684113866,14.8101,14.8949,14.7804,14.8949,750229.5684
2009-02-10 15:50:00,35.13,35.32,35.11,35.23,888626.5249901614,14.8949,14.9755,14.8864,14.9373,888626.525
2009-02-10 15:55:00,35.23,35.23,35.08,35.12,706545.9792732521,14.9373,14.9373,14.8737,14.8907,706545.9793
2009-02-11 09:30:00,35.63,35.66,35.45,35.45,237439.32834841928,15.1069,15.1196,15.0306,15.0306,237439.3283
2009-02-11 09:35:00,35.45,35.78,35.45,35.67,181949.3637675456,15.0306,15.1705,15.0306,15.1238,181949.3638
2009-02-11 09:40:00,35.67,35.69,35.52,35.59,159517.25042634134,15.1238,15.1323,15.0602,15.0899,159517.2504
2009-02-11 09:45:00,35.6,35.8,35.56,35.76,191263.2821723731,15.0942,15.179,15.0772,15.162,191263.2822
2009-02-11 09:50:00,35.76,35.77,35.68,35.7,174209.6287550833,15.162,15.1662,15.1281,15.1366,174209.6288
2009-02-11 09:55:00,35.7,35.73,35.52,35.53,205824.4785517513,15.1366,15.1493,15.0602,15.0645,205824.4786
2009-02-11 10:00:00,35.53,35.61,35.45,35.52,221828.6763741309,15.0645,15.0984,15.0306,15.0602,221828.6764
2009-02-11 10:05:00,35.54,35.54,35.32,35.34,283090.6467270104,15.0687,15.0687,14.9755,14.9839,283090.6467
2009-02-11 10:10:00,35.32,35.4,35.3,35.32,221697.49442476715,14.9755,15.0094,14.967,14.9755,221697.4944
2009-02-11 10:15:00,35.33,35.36,35.23,35.23,221959.8583234947,14.9797,14.9924,14.9373,14.9373,221959.8583
2009-02-11 10:20:00,35.23,35.26,35.15,35.26,182605.27351436444,14.9373,14.95,14.9034,14.95,182605.2735
2009-02-11 10:25:00,35.25,35.28,35.17,35.23,162009.70746425292,14.9458,14.9585,14.9119,14.9373,162009.7075
2009-02-11 10:30:00,35.23,35.49,35.18,35.36,369014.8235602781,14.9373,15.0475,14.9161,14.9924,369014.8236
2009-02-11 10:35:00,35.36,35.37,35.26,35.31,171454.80781844418,14.9924,14.9967,14.95,14.9712,171454.8078
2009-02-11 10:40:00,35.31,35.54,35.26,35.52,231273.77672832212,14.9712,15.0687,14.95,15.0602,231273.7767
2009-02-11 10:45:00,35.52,35.57,35.45,35.54,223140.4958677686,15.0602,15.0814,15.0306,15.0687,223140.4959
2009-02-11 10:50:00,35.55,35.6,35.34,35.34,178538.63308408763,15.073,15.0942,14.9839,14.9839,178538.6331
2009-02-11 10:55:00,35.33,35.42,35.31,35.36,160041.9782237964,14.9797,15.0179,14.9712,14.9924,160041.9782
2009-02-11 11:00:00,35.37,35.41,35.29,35.39,144562.50819887183,14.9967,15.0136,14.9627,15.0051,144562.5082
2009-02-11 11:05:00,35.38,35.4,35.2,35.23,135248.58979404435,15.0009,15.0094,14.9246,14.9373,135248.5898
2009-02-11 11:10:00,35.22,35.41,35.2,35.36,164108.61865407322,14.9331,15.0136,14.9246,14.9924,164108.6187
2009-02-11 11:15:00,35.36,35.49,35.33,35.47,209497.5731339368,14.9924,15.0475,14.9797,15.0391,209497.5731
2009-02-11 11:20:00,35.47,35.49,35.39,35.42,233372.68791814247,15.0391,15.0475,15.0051,15.0179,233372.6879
2009-02-11 11:25:00,35.41,35.51,35.37,35.49,172373.08146399056,15.0136,15.056,14.9967,15.0475,172373.0815
2009-02-11 11:30:00,35.49,35.61,35.41,35.41,147317.32913551095,15.0475,15.0984,15.0136,15.0136,147317.3291
2009-02-11 11:35:00,35.41,35.42,35.39,35.39,81988.71835235471,15.0136,15.0179,15.0051,15.0051,81988.7184
2009-02-11 11:40:00,35.39,35.48,35.33,35.46,163059.16305916305,15.0051,15.0433,14.9797,15.0348,163059.1631
2009-02-11 11:45:00,35.48,35.55,35.38,35.38,130919.58546504,15.0433,15.073,15.0009,15.0009,130919.5855
2009-02-11 11:50:00,35.39,35.44,35.32,35.39,131313.1313131313,15.0051,15.0263,14.9755,15.0051,131313.1313
2009-02-11 11:55:00,35.38,35.39,35.19,35.2,146005.50964187327,15.0009,15.0051,14.9203,14.9246,146005.5096
2009-02-11 12:00:00,35.2,35.26,35.2,35.26,122392.75875639512,14.9246,14.95,14.9246,14.95,122392.7588
2009-02-11 12:05:00,35.26,35.32,35.23,35.29,123048.66850321396,14.95,14.9755,14.9373,14.9627,123048.6685
2009-02-11 12:10:00,35.29,35.34,35.21,35.22,124360.48799685165,14.9627,14.9839,14.9288,14.9331,124360.488
2009-02-11 12:15:00,35.21,35.27,35.18,35.25,112422.9306047488,14.9288,14.9543,14.9161,14.9458,112422.9306
2009-02-11 12:20:00,35.25,35.27,35.19,35.21,130526.0396169487,14.9458,14.9543,14.9203,14.9288,130526.0396
2009-02-11 12:25:00,35.2,35.24,35.19,35.23,93795.0937950938,14.9246,14.9415,14.9203,14.9373,93795.0938
2009-02-11 12:30:00,35.22,35.22,35.11,35.15,142070.05116096025,14.9331,14.9331,14.8864,14.9034,142070.0512
2009-02-11 12:35:00,35.16,35.25,35.11,35.25,159254.8865276138,14.9076,14.9458,14.8864,14.9458,159254.8865
2009-02-11 12:40:00,35.25,35.35,35.24,35.26,145743.14574314575,14.9458,14.9882,14.9415,14.95,145743.1457
2009-02-11 12:45:00,35.26,35.28,35.16,35.17,126984.12698412698,14.95,14.9585,14.9076,14.9119,126984.127
2009-02-11 12:50:00,35.17,35.2,35.11,35.11,158992.52262888628,14.9119,14.9246,14.8864,14.8864,158992.5226
2009-02-11 12:55:00,35.11,35.11,34.94,34.99,266824.0850059032,14.8864,14.8864,14.8143,14.8355,266824.085
2009-02-11 13:00:00,34.99,35.13,34.98,35.1,171717.17171717173,14.8355,14.8949,14.8313,14.8822,171717.1717
2009-02-11 13:05:00,35.1,35.1,34.91,34.93,147186.1471861472,14.8822,14.8822,14.8016,14.8101,147186.1472
2009-02-11 13:10:00,34.93,34.95,34.88,34.94,154794.7002492457,14.8101,14.8186,14.7889,14.8143,154794.7002
2009-02-11 13:15:00,34.94,34.94,34.88,34.9,157024.79338842977,14.8143,14.8143,14.7889,14.7974,157024.7934
2009-02-11 13:20:00,34.89,35.01,34.88,34.89,159386.06847697758,14.7931,14.844,14.7889,14.7931,159386.0685
2009-02-11 13:25:00,34.89,34.98,34.88,34.97,165420.43814771087,14.7931,14.8313,14.7889,14.8271,165420.4381
2009-02-11 13:30:00,34.97,34.97,34.88,34.88,138659.3204775023,14.8271,14.8271,14.7889,14.7889,138659.3205
2009-02-11 13:35:00,34.88,34.88,34.81,34.84,145743.14574314575,14.7889,14.7889,14.7592,14.7719,145743.1457
2009-02-11 13:40:00,34.84,34.84,34.71,34.72,190213.82657746293,14.7719,14.7719,14.7168,14.7211,190213.8266
2009-02-11 13:45:00,34.72,34.73,34.49,34.5,318772.1369539552,14.7211,14.7253,14.6235,14.6278,318772.137
2009-02-11 13:50:00,34.5,34.59,34.46,34.56,279024.0062967336,14.6278,14.6659,14.6108,14.6532,279024.0063
2009-02-11 13:55:00,34.56,34.63,34.55,34.63,165420.43814771087,14.6532,14.6829,14.649,14.6829,165420.4381
2009-02-11 14:00:00,34.63,34.7,34.62,34.65,181424.6359700905,14.6829,14.7126,14.6787,14.6914,181424.636
2009-02-11 14:05:00,34.64,34.66,34.55,34.65,174209.6287550833,14.6871,14.6956,14.649,14.6914,174209.6288
2009-02-11 14:10:00,34.65,34.65,34.44,34.46,239275.875639512,14.6914,14.6914,14.6023,14.6108,239275.8756
2009-02-11 14:15:00,34.46,34.48,34.34,34.36,331496.7860422406,14.6108,14.6193,14.5599,14.5684,331496.786
2009-02-11 14:20:00,34.36,34.4,34.33,34.39,321395.7759412305,14.5684,14.5854,14.5557,14.5811,321395.7759
2009-02-11 14:25:00,34.39,34.59,34.38,34.58,351174.0784468057,14.5811,14.6659,14.5769,14.6617,351174.0784
2009-02-11 14:30:00,34.58,34.64,34.52,34.63,181424.6359700905,14.6617,14.6871,14.6363,14.6829,181424.636
2009-02-11 14:35:00,34.63,34.81,34.63,34.81,273907.9102715466,14.6829,14.7592,14.6829,14.7592,273907.9103
2009-02-11 14:40:00,34.81,34.85,34.72,34.84,195985.83234946872,14.7592,14.7762,14.7211,14.7719,195985.8323
2009-02-11 14:45:00,34.84,34.88,34.8,34.83,209497.5731339368,14.7719,14.7889,14.755,14.7677,209497.5731
2009-02-11 14:50:00,34.83,35.1,34.81,35.05,350124.6228518956,14.7677,14.8822,14.7592,14.861,350124.6229
2009-02-11 14:55:00,35.06,35.26,35.05,35.25,452577.7253049981,14.8652,14.95,14.861,14.9458,452577.7253
2009-02-11 15:00:00,35.25,35.29,35.13,35.16,431719.795356159,14.9458,14.9627,14.8949,14.9076,431719.7954
2009-02-11 15:05:00,35.16,35.29,35.16,35.23,317066.77161222615,14.9076,14.9627,14.9076,14.9373,317066.7716
2009-02-11 15:10:00,35.23,35.29,35.2,35.23,231273.77672832212,14.9373,14.9627,14.9246,14.9373,231273.7767
2009-02-11 15:15:00,35.23,35.35,35.17,35.23,274957.3658664568,14.9373,14.9882,14.9119,14.9373,274957.3659
2009-02-11 15:20:00,35.23,35.23,35.1,35.15,200970.74642529187,14.9373,14.9373,14.8822,14.9034,200970.7464
2009-02-11 15:25:00,35.15,35.16,35.09,35.12,213695.39551357733,14.9034,14.9076,14.8779,14.8907,213695.3955
2009-02-11 15:30:00,35.13,35.19,34.95,34.95,302899.12108093925,14.8949,14.9203,14.8186,14.8186,302899.1211
2009-02-11 15:35:00,34.95,35.05,34.94,34.97,235602.78105732653,14.8186,14.861,14.8143,14.8271,235602.7811
2009-02-11 15:40:00,34.97,34.99,34.88,34.94,261576.80703135248,14.8271,14.8355,14.7889,14.8143,261576.807
2009-02-11 15:45:00,34.94,34.97,34.88,34.91,224452.31536140628,14.8143,14.8271,14.7889,14.8016,224452.3154
2009-02-11 15:50:00,34.91,35.01,34.91,35.0,341073.0683457956,14.8016,14.844,14.8016,14.8398,341073.0683
2009-02-11 15:55:00,35.0,35.04,34.97,35.04,444444.4444444445,14.8398,14.8567,14.8271,14.8567,444444.4444
2009-02-12 09:30:00,34.67,34.67,34.3,34.36,397743.6704709432,14.6999,14.6999,14.543,14.5684,397743.6705
2009-02-12 09:35:00,34.36,34.41,34.32,34.33,292011.01928374654,14.5684,14.5896,14.5515,14.5557,292011.0193
2009-02-12 09:40:00,34.33,34.41,34.33,34.36,277843.36875245965,14.5557,14.5896,14.5557,14.5684,277843.3688
2009-02-12 09:45:00,34.37,34.41,34.33,34.33,377541.650268923,14.5727,14.5896,14.5557,14.5557,377541.6503
2009-02-12 09:50:00,34.33,34.34,34.17,34.25,929292.9292929294,14.5557,14.5599,14.4879,14.5218,929292.9293
2009-02-12 09:55:00,34.26,34.27,34.1,34.15,396825.39682539686,14.526,14.5303,14.4582,14.4794,396825.3968
2009-02-12 10:00:00,34.14,34.17,34.0,34.13,350386.98675062315,14.4751,14.4879,14.4158,14.4709,350386.9868
2009-02-12 10:05:00,34.11,34.14,34.02,34.11,288206.7427521973,14.4624,14.4751,14.4243,14.4624,288206.7428
2009-02-12 10:10:00,34.13,34.15,34.06,34.12,222091.0402728585,14.4709,14.4794,14.4412,14.4667,222091.0403
2009-02-12 10:15:00,34.12,34.14,34.07,34.11,223402.8597664961,14.4667,14.4751,14.4455,14.4624,223402.8598
2009-02-12 10:20:00,34.11,34.3,34.06,34.27,387773.8423192969,14.4624,14.543,14.4412,14.5303,387773.8423
2009-02-12 10:25:00,34.27,34.43,34.2,34.35,437754.1650268923,14.5303,14.5981,14.5006,14.5642,437754.165
2009-02-12 10:30:00,34.35,34.36,34.19,34.24,233372.68791814247,14.5642,14.5684,14.4963,14.5175,233372.6879
2009-02-12 10:35:00,34.24,34.34,34.23,34.32,124229.30604748787,14.5175,14.5599,14.5133,14.5515,124229.306
2009-02-12 10:40:00,34.32,34.47,34.29,34.46,195985.83234946872,14.5515,14.6151,14.5387,14.6108,195985.8323
2009-02-12 10:45:00,34.48,34.63,34.46,34.58,202807.29371638465,14.6193,14.6829,14.6108,14.6617,202807.2937
2009-02-12 10:50:00,34.58,34.63,34.5,34.62,277581.0048537321,14.6617,14.6829,14.6278,14.6787,277581.0049
2009-02-12 10:55:00,34.62,34.67,34.49,34.65,287813.196904106,14.6787,14.6999,14.6235,14.6914,287813.1969
2009-02-12 11:00:00,34.65,34.65,34.47,34.49,243342.5160697888,14.6914,14.6914,14.6151,14.6235,243342.5161
2009-02-12 11:05:00,34.49,34.63,34.49,34.61,154007.6085530631,14.6235,14.6829,14.6235,14.6744,154007.6086
2009-02-12 11:10:00,34.61,34.62,34.39,34.43,132624.950806769,14.6744,14.6787,14.5811,14.5981,132624.9508
2009-02-12 11:15:00,34.43,34.51,34.35,34.36,256067.16515807423,14.5981,14.632,14.5642,14.5684,256067.1652
2009-02-12 11:20:00,34.36,34.48,34.34,34.44,111111.11111111112,14.5684,14.6193,14.5599,14.6023,111111.1111
2009-02-12 11:25:00,34.43,34.56,34.43,34.5,99567.09956709958,14.5981,14.6532,14.5981,14.6278,99567.0996
2009-02-12 11:30:00,34.49,34.68,34.48,34.67,232585.59622195983,14.6235,14.7041,14.6193,14.6999,232585.5962
2009-02-12 11:35:00,34.67,34.69,34.56,34.65,124098.1240981241,14.6999,14.7083,14.6532,14.6914,124098.1241
2009-02-12 11:40:00,34.65,34.88,34.65,34.86,208054.5716909353,14.6914,14.7889,14.6914,14.7804,208054.5717
2009-02-12 11:45:00,34.87,34.92,34.75,34.87,169355.89662862392,14.7847,14.8059,14.7338,14.7847,169355.8966
2009-02-12 11:50:00,34.87,35.0,34.87,34.99,239669.4214876033,14.7847,14.8398,14.7847,14.8355,239669.4215
2009-02-12 11:55:00,34.99,35.01,34.94,34.96,241243.6048799685,14.8355,14.844,14.8143,14.8228,241243.6049
2009-02-12 12:00:00,34.95,34.99,34.83,34.98,277974.55070182343,14.8186,14.8355,14.7677,14.8313,277974.5507
2009-02-12 12:05:00,34.98,35.0,34.93,34.99,159648.4323757051,14.8313,14.8398,14.8101,14.8355,159648.4324
2009-02-12 12:10:00,35.0,35.0,34.92,35.0,138790.50242686606,14.8398,14.8398,14.8059,14.8398,138790.5024
2009-02-12 12:15:00,35.0,35.05,34.97,35.03,100878.91906073724,14.8398,14.861,14.8271,14.8525,100878.9191
2009-02-12 12:20:00,35.04,35.19,35.04,35.18,181031.0901219992,14.8567,14.9203,14.8567,14.9161,181031.0901
2009-02-12 12:25:00,35.18,35.28,35.17,35.26,191919.19191919192,14.9161,14.9585,14.9119,14.95,191919.1919
2009-02-12 12:30:00,35.26,35.3,35.11,35.13,137085.1370851371,14.95,14.967,14.8864,14.8949,137085.1371
2009-02-12 12:35:00,35.13,35.13,35.1,35.12,102584.28440246622,14.8949,14.8949,14.8822,14.8907,102584.2844
2009-02-12 12:40:00,35.13,35.13,35.05,35.05,77134.98622589532,14.8949,14.8949,14.861,14.861,77134.9862
2009-02-12 12:45:00,35.05,35.07,34.87,34.93,120031.48366784732,14.861,14.8695,14.7847,14.8101,120031.4837
2009-02-12 12:50:00,34.93,34.94,34.88,34.94,50242.68660632297,14.8101,14.8143,14.7889,14.8143,50242.6866
2009-02-12 12:55:00,34.94,35.03,34.94,34.97,81463.99055489965,14.8143,14.8525,14.8143,14.8271,81463.9906
2009-02-12 13:00:00,34.97,34.97,34.86,34.9,100223.0093139184,14.8271,14.8271,14.7804,14.7974,100223.0093
2009-02-12 13:05:00,34.91,34.94,34.81,34.93,90515.5450609996,14.8016,14.8143,14.7592,14.8101,90515.5451
2009-02-12 13:10:00,34.93,35.04,34.87,34.92,98255.2800734619,14.8101,14.8567,14.7847,14.8059,98255.2801
2009-02-12 13:15:00,34.91,34.91,34.75,34.77,109930.4735668372,14.8016,14.8016,14.7338,14.7423,109930.4736
2009-02-12 13:20:00,34.76,34.81,34.7,34.72,152958.15295815296,14.738,14.7592,14.7126,14.7211,152958.153
2009-02-12 13:25:00,34.72,34.87,34.71,34.78,128820.67427521972,14.7211,14.7847,14.7168,14.7465,128820.6743
2009-02-12 13:30:00,34.78,34.84,34.75,34.75,114784.2056932966,14.7465,14.7719,14.7338,14.7338,114784.2057
2009-02-12 13:35:00,34.76,34.78,34.58,34.58,135248.58979404435,14.738,14.7465,14.6617,14.6617,135248.5898
2009-02-12 13:40:00,34.59,34.6,34.52,34.54,104552.01364292274,14.6659,14.6702,14.6363,14.6447,104552.0136
2009-02-12 13:45:00,34.53,34.59,34.48,34.57,118719.66417420964,14.6405,14.6659,14.6193,14.6575,118719.6642
2009-02-12 13:50:00,34.58,34.74,34.58,34.74,146661.41938869213,14.6617,14.7295,14.6617,14.7295,146661.4194
2009-02-12 13:55:00,34.72,34.73,34.58,34.69,109799.29161747344,14.7211,14.7253,14.6617,14.7083,109799.2916
2009-02-12 14:00:00,34.69,34.7,34.52,34.53,126197.03528794438,14.7083,14.7126,14.6363,14.6405,126197.0353
2009-02-12 14:05:00,34.53,34.65,34.5,34.59,130657.22156631248,14.6405,14.6914,14.6278,14.6659,130657.2216
2009-02-12 14:10:00,34.59,34.64,34.57,34.57,111111.11111111112,14.6659,14.6871,14.6575,14.6575,111111.1111
2009-02-12 14:15:00,34.57,34.73,34.57,34.59,119375.57392102848,14.6575,14.7253,14.6575,14.6659,119375.5739
2009-02-12 14:20:00,34.6,34.63,34.52,34.56,79496.26131444314,14.6702,14.6829,14.6363,14.6532,79496.2613
2009-02-12 14:25:00,34.57,34.57,34.44,34.46,166994.6215400761,14.6575,14.6575,14.6023,14.6108,166994.6215
2009-02-12 14:30:00,34.46,34.53,34.39,34.4,185228.91250163977,14.6108,14.6405,14.5811,14.5854,185228.9125
2009-02-12 14:35:00,34.4,34.44,34.31,34.34,179456.906729634,14.5854,14.6023,14.5472,14.5599,179456.9067
2009-02-12 14:40:00,34.35,34.36,34.3,34.31,121474.48511084876,14.5642,14.5684,14.543,14.5472,121474.4851
2009-02-12 14:45:00,34.3,34.36,34.2,34.33,232979.1420700512,14.543,14.5684,14.5006,14.5557,232979.1421
2009-02-12 14:50:00,34.33,34.33,34.22,34.27,134461.49809786174,14.5557,14.5557,14.5091,14.5303,134461.4981
2009-02-12 14:55:00,34.27,34.36,34.23,34.27,175652.63019808475,14.5303,14.5684,14.5133,14.5303,175652.6302
2009-02-12 15:00:00,34.28,34.3,34.17,34.17,243080.1521710613,14.5345,14.543,14.4879,14.4879,243080.1522
2009-02-12 15:05:00,34.17,34.27,34.11,34.26,194411.64895710352,14.4879,14.5303,14.4624,14.526,194411.649
2009-02-12 15:10:00,34.26,34.39,34.24,34.31,282172.373081464,14.526,14.5811,14.5175,14.5472,282172.3731
2009-02-12 15:15:00,34.31,34.4,34.27,34.37,239800.60343696707,14.5472,14.5854,14.5303,14.5727,239800.6034
2009-02-12 15:20:00,34.37,34.56,34.29,34.52,277056.2770562771,14.5727,14.6532,14.5387,14.6363,277056.2771
2009-02-12 15:25:00,34.52,34.81,34.51,34.81,404827.4957365867,14.6363,14.7592,14.632,14.7592,404827.4957
2009-02-12 15:30:00,34.8,34.82,34.6,34.69,273907.9102715466,14.755,14.7635,14.6702,14.7083,273907.9103
2009-02-12 15:35:00,34.69,34.88,34.61,34.72,395644.7592811229,14.7083,14.7889,14.6744,14.7211,395644.7593
2009-02-12 15:40:00,34.72,35.08,34.72,35.02,411648.9571035026,14.7211,14.8737,14.7211,14.8483,411648.9571
2009-02-12 15:45:00,35.02,35.02,34.79,34.91,423455.3325462416,14.8483,14.8483,14.7507,14.8016,423455.3325
2009-02-12 15:50:00,34.91,35.11,34.88,35.11,505837.59674668766,14.8016,14.8864,14.7889,14.8864,505837.5967
2009-02-12 15:55:00,35.1,35.32,35.0,35.22,820805.4571690935,14.8822,14.9755,14.8398,14.9331,820805.4572
2009-02-13 09:30:00,35.26,35.45,35.19,35.33,225239.4070575889,14.95,15.0306,14.9203,14.9797,225239.4071
2009-02-13 09:35:00,35.33,35.42,35.27,35.35,169355.89662862392,14.9797,15.0179,14.9543,14.9882,169355.8966
2009-02-13 09:40:00,35.35,35.43,35.3,35.3,97730.55227600684,14.9882,15.0221,14.967,14.967,97730.5523
2009-02-13 09:45:00,35.3,35.36,35.26,35.32,135773.31759149942,14.967,14.9924,14.95,14.9755,135773.3176
2009-02-13 09:50:00,35.31,35.31,35.07,35.07,174078.44680571955,14.9712,14.9712,14.8695,14.8695,174078.4468
2009-02-13 09:55:00,35.07,35.39,35.07,35.35,220779.2207792208,14.8695,15.0051,14.8695,14.9882,220779.2208
2009-02-13 10:00:00,35.36,35.4,35.29,35.39,158992.52262888628,14.9924,15.0094,14.9627,15.0051,158992.5226
2009-02-13 10:05:00,35.39,35.43,35.34,35.37,157155.97533779353,15.0051,15.0221,14.9839,14.9967,157155.9753
2009-02-13 10:10:00,35.37,35.39,35.23,35.26,164895.7103502558,14.9967,15.0051,14.9373,14.95,164895.7104
2009-02-13 10:15:00,35.27,35.27,35.13,35.2,201889.02007083825,14.9543,14.9543,14.8949,14.9246,201889.0201
2009-02-13 10:20:00,35.2,35.35,35.18,35.35,268660.632296996,14.9246,14.9882,14.9161,14.9882,268660.6323
2009-02-13 10:25:00,35.35,35.4,35.24,35.27,209759.9370326643,14.9882,15.0094,14.9415,14.9543,209759.937
2009-02-13 10:30:00,35.25,35.36,35.24,35.35,210678.2106782107,14.9458,14.9924,14.9415,14.9882,210678.2107
2009-02-13 10:35:00,35.35,35.49,35.35,35.43,176702.08579299488,14.9882,15.0475,14.9882,15.0221,176702.0858
2009-02-13 10:40:00,35.45,35.49,35.36,35.42,121868.03095894006,15.0306,15.0475,14.9924,15.0179,121868.031
2009-02-13 10:45:00,35.42,35.44,35.26,35.3,132100.22300931392,15.0179,15.0263,14.95,14.967,132100.223
2009-02-13 10:50:00,35.3,35.36,35.28,35.31,104814.37754165028,14.967,14.9924,14.9585,14.9712,104814.3775
2009-02-13 10:55:00,35.31,35.47,35.29,35.37,144037.78040141676,14.9712,15.0391,14.9627,14.9967,144037.7804
2009-02-13 11:00:00,35.37,35.38,35.26,35.35,81726.35445362718,14.9967,15.0009,14.95,14.9882,81726.3545
2009-02-13 11:05:00,35.34,35.42,35.32,35.35,110192.83746556472,14.9839,15.0179,14.9755,14.9882,110192.8375
2009-02-13 11:10:00,35.34,35.4,35.23,35.26,111504.65695920242,14.9839,15.0094,14.9373,14.95,111504.657
2009-02-13 11:15:00,35.24,35.28,35.23,35.25,96287.5508330054,14.9415,14.9585,14.9373,14.9458,96287.5508
2009-02-13 11:20:00,35.24,35.25,35.16,35.23,84218.81149153877,14.9415,14.9458,14.9076,14.9373,84218.8115
2009-02-13 11:25:00,35.23,35.33,35.22,35.3,106388.56093401548,14.9373,14.9797,14.9331,14.967,106388.5609
2009-02-13 11:30:00,35.29,35.34,35.24,35.33,94319.82159254886,14.9627,14.9839,14.9415,14.9797,94319.8216
2009-02-13 11:35:00,35.33,35.39,35.29,35.33,117407.84468057196,14.9797,15.0051,14.9627,14.9797,117407.8447
2009-02-13 11:40:00,35.34,35.37,35.15,35.2,128164.76452840088,14.9839,14.9967,14.9034,14.9246,128164.7645
2009-02-13 11:45:00,35.19,35.2,35.09,35.16,157418.33923652105,14.9203,14.9246,14.8779,14.9076,157418.3392
2009-02-13 11:50:00,35.16,35.16,35.07,35.16,85268.2670864489,14.9076,14.9076,14.8695,14.9076,85268.2671
2009-02-13 11:55:00,35.16,35.24,35.13,35.2,139708.77607241244,14.9076,14.9415,14.8949,14.9246,139708.7761
2009-02-13 12:00:00,35.2,35.3,35.2,35.26,126197.03528794438,14.9246,14.967,14.9246,14.95,126197.0353
2009-02-13 12:05:00,35.26,35.26,35.19,35.23,77397.35012462286,14.95,14.95,14.9203,14.9373,77397.3501
2009-02-13 12:10:00,35.23,35.3,35.21,35.28,91433.81870654598,14.9373,14.967,14.9288,14.9585,91433.8187
2009-02-13 12:15:00,35.29,35.29,35.1,35.15,131575.49521185886,14.9627,14.9627,14.8822,14.9034,131575.4952
2009-02-13 12:20:00,35.15,35.24,35.1,35.23,103502.5580480126,14.9034,14.9415,14.8822,14.9373,103502.558
2009-02-13 12:25:00,35.23,35.23,35.13,35.14,133280.86055358785,14.9373,14.9373,14.8949,14.8991,133280.8606
2009-02-13 12:30:00,35.15,35.2,35.07,35.1,113734.75009838646,14.9034,14.9246,14.8695,14.8822,113734.7501
2009-02-13 12:35:00,35.1,35.18,35.06,35.07,101666.01075691984,14.8822,14.9161,14.8652,14.8695,101666.0108
2009-02-13 12:40:00,35.07,35.09,34.91,34.92,124360.48799685165,14.8695,14.8779,14.8016,14.8059,124360.488
2009-02-13 12:45:00,34.94,35.02,34.91,34.98,70969.43460579825,14.8143,14.8483,14.8016,14.8313,70969.4346
2009-02-13 12:50:00,34.99,35.07,34.8,34.83,182605.27351436444,14.8355,14.8695,14.755,14.7677,182605.2735
2009-02-13 12:55:00,34.83,34.95,34.83,34.94,58769.513314967866,14.7677,14.8186,14.7677,14.8143,58769.5133
2009-02-13 13:00:00,34.93,35.06,34.88,35.04,83038.17394726486,14.8101,14.8652,14.7889,14.8567,83038.1739
2009-02-13 13:05:00,35.04,35.16,35.04,35.16,135379.7717434081,14.8567,14.9076,14.8567,14.9076,135379.7717
2009-02-13 13:10:00,35.16,35.19,35.07,35.1,62836.15374524466,14.9076,14.9203,14.8695,14.8822,62836.1537
2009-02-13 13:15:00,35.12,35.26,35.09,35.23,79627.4432638069,14.8907,14.95,14.8779,14.9373,79627.4433
2009-02-13 13:20:00,35.23,35.31,35.23,35.27,66115.70247933884,14.9373,14.9712,14.9373,14.9543,66115.7025
2009-02-13 13:25:00,35.27,35.31,35.25,35.31,85005.90318772137,14.9543,14.9712,14.9458,14.9712,85005.9032
2009-02-13 13:30:00,35.31,35.31,35.23,35.24,76610.25842844025,14.9712,14.9712,14.9373,14.9415,76610.2584
2009-02-13 13:35:00,35.25,35.32,35.2,35.28,98648.8259215532,14.9458,14.9755,14.9246,14.9585,98648.8259
2009-02-13 13:40:00,35.27,35.35,35.23,35.32,100485.37321264594,14.9543,14.9882,14.9373,14.9755,100485.3732
2009-02-13 13:45:00,35.32,35.49,35.29,35.46,209628.7550833005,14.9755,15.0475,14.9627,15.0348,209628.7551
2009-02-13 13:50:00,35.46,35.55,35.39,35.41,148366.7847304211,15.0348,15.073,15.0051,15.0136,148366.7847
2009-02-13 13:55:00,35.4,35.44,35.34,35.39,121080.93926275744,15.0094,15.0263,14.9839,15.0051,121080.9393
2009-02-13 14:00:00,35.39,35.51,35.39,35.41,190345.0085268267,15.0051,15.056,15.0051,15.0136,190345.0085
2009-02-13 14:05:00,35.41,35.41,35.26,35.34,142070.05116096025,15.0136,15.0136,14.95,14.9839,142070.0512
2009-02-13 14:10:00,35.35,35.41,35.3,35.34,161878.52551488916,14.9882,15.0136,14.967,14.9839,161878.5255
2009-02-13 14:15:00,35.35,35.36,35.14,35.3,167125.80348943986,14.9882,14.9924,14.8991,14.967,167125.8035
2009-02-13 14:20:00,35.3,35.32,35.15,35.16,195592.2865013774,14.967,14.9755,14.9034,14.9076,195592.2865
2009-02-13 14:25:00,35.16,35.29,35.16,35.23,136298.0453889545,14.9076,14.9627,14.9076,14.9373,136298.0454
2009-02-13 14:30:00,35.23,35.23,35.13,35.23,131313.1313131313,14.9373,14.9373,14.8949,14.9373,131313.1313
2009-02-13 14:35:00,35.23,35.25,35.15,35.21,164370.9825528007,14.9373,14.9458,14.9034,14.9288,164370.9826
2009-02-13 14:40:00,35.2,35.26,35.2,35.23,111635.8389085662,14.9246,14.95,14.9246,14.9373,111635.8389
2009-02-13 14:45:00,35.23,35.23,35.12,35.23,147317.32913551095,14.9373,14.9373,14.8907,14.9373,147317.3291
2009-02-13 14:50:00,35.22,35.28,35.17,35.26,199396.56303292667,14.9331,14.9585,14.9119,14.95,199396.563
2009-02-13 14:55:00,35.26,35.29,35.16,35.21,159123.70457825004,14.95,14.9627,14.9076,14.9288,159123.7046
2009-02-13 15:00:00,35.21,35.27,35.13,35.24,175259.08434999344,14.9288,14.9543,14.8949,14.9415,175259.0843
2009-02-13 15:05:00,35.24,35.25,35.0,35.07,239669.4214876033,14.9415,14.9458,14.8398,14.8695,239669.4215
2009-02-13 15:10:00,35.07,35.08,34.95,35.01,178013.90528663257,14.8695,14.8737,14.8186,14.844,178013.9053
2009-02-13 15:15:00,35.0,35.07,34.95,34.98,166076.34789452972,14.8398,14.8695,14.8186,14.8313,166076.3479
2009-02-13 15:20:00,34.99,35.03,34.94,34.97,188246.09733700645,14.8355,14.8525,14.8143,14.8271,188246.0973
2009-02-13 15:25:00,34.97,35.06,34.96,35.02,188508.461235734,14.8271,14.8652,14.8228,14.8483,188508.4612
2009-02-13 15:30:00,35.02,35.17,35.02,35.07,219860.9471336744,14.8483,14.9119,14.8483,14.8695,219860.9471
2009-02-13 15:35:00,35.05,35.08,34.94,35.0,257247.80270234816,14.861,14.8737,14.8143,14.8398,257247.8027
2009-02-13 15:40:00,34.99,35.16,34.94,35.12,238095.2380952381,14.8355,14.9076,14.8143,14.8907,238095.2381
2009-02-13 15:45:00,35.11,35.13,34.99,35.12,293191.65682802047,14.8864,14.8949,14.8355,14.8907,293191.6568
2009-02-13 15:50:00,35.11,35.12,35.0,35.03,347238.6199658927,14.8864,14.8907,14.8398,14.8525,347238.62
2009-02-13 15:55:00,35.02,35.03,34.76,34.78,698412.6984126985,14.8483,14.8525,14.738,14.7465,698412.6984
2009-02-17 09:30:00,33.62,33.91,33.54,33.87,483274.3014561196,14.2547,14.3776,14.2207,14.3607,483274.3015
2009-02-17 09:35:00,33.87,33.92,33.54,33.59,406270.4971795881,14.3607,14.3819,14.2207,14.2419,406270.4972
2009-02-17 09:40:00,33.59,33.65,33.56,33.62,231404.958677686,14.2419,14.2674,14.2292,14.2547,231404.9587
2009-02-17 09:45:00,33.63,33.64,33.55,33.56,390528.663255936,14.2589,14.2631,14.225,14.2292,390528.6633
2009-02-17 09:50:00,33.57,33.59,33.18,33.37,767807.9496261314,14.2335,14.2419,14.0681,14.1487,767807.9496
2009-02-17 09:55:00,33.38,33.47,33.24,33.39,248983.3398924308,14.1529,14.1911,14.0935,14.1571,248983.3399
2009-02-17 10:00:00,33.37,33.42,33.33,33.39,242686.60632297,14.1487,14.1699,14.1317,14.1571,242686.6063
2009-02-17 10:05:00,33.38,33.63,33.37,33.56,188377.2792863702,14.1529,14.2589,14.1487,14.2292,188377.2793
2009-02-17 10:10:00,33.56,33.56,33.4,33.43,203594.38541256724,14.2292,14.2292,14.1614,14.1741,203594.3854
2009-02-17 10:15:00,33.43,33.44,33.21,33.24,297127.1153089335,14.1741,14.1783,14.0808,14.0935,297127.1153
2009-02-17 10:20:00,33.24,33.34,33.2,33.31,166863.4395907123,14.0935,14.1359,14.0766,14.1232,166863.4396
2009-02-17 10:25:00,33.31,33.34,33.21,33.3,202938.4756657484,14.1232,14.1359,14.0808,14.119,202938.4757
2009-02-17 10:30:00,33.3,33.33,33.26,33.3,212908.3038173948,14.119,14.1317,14.102,14.119,212908.3038
2009-02-17 10:35:00,33.3,33.34,33.18,33.2,230486.6850321396,14.119,14.1359,14.0681,14.0766,230486.685
2009-02-17 10:40:00,33.2,33.3,33.18,33.29,176833.26774235864,14.0766,14.119,14.0681,14.1147,176833.2677
2009-02-17 10:45:00,33.29,33.36,33.25,33.27,160304.34212252396,14.1147,14.1444,14.0978,14.1063,160304.3421
2009-02-17 10:50:00,33.28,33.39,33.24,33.26,171979.53561589925,14.1105,14.1571,14.0935,14.102,171979.5356
2009-02-17 10:55:00,33.27,33.28,33.18,33.2,168699.98688180506,14.1063,14.1105,14.0681,14.0766,168699.9869
2009-02-17 11:00:00,33.2,33.21,33.13,33.2,308802.3088023088,14.0766,14.0808,14.0469,14.0766,308802.3088
2009-02-17 11:05:00,33.19,33.21,33.08,33.1,202413.7478682933,14.0723,14.0808,14.0257,14.0342,202413.7479
2009-02-17 11:10:00,33.1,33.25,33.09,33.18,158205.43093270366,14.0342,14.0978,14.0299,14.0681,158205.4309
2009-02-17 11:15:00,33.18,33.22,33.14,33.21,123048.66850321396,14.0681,14.0851,14.0511,14.0808,123048.6685
2009-02-17 11:20:00,33.21,33.32,33.18,33.27,134855.04394595305,14.0808,14.1275,14.0681,14.1063,134855.0439
2009-02-17 11:25:00,33.27,33.28,33.2,33.23,88678.99776990687,14.1063,14.1105,14.0766,14.0893,88678.9978
2009-02-17 11:30:00,33.22,33.24,33.16,33.18,138790.50242686606,14.0851,14.0935,14.0596,14.0681,138790.5024
2009-02-17 11:35:00,33.18,33.24,33.17,33.19,129607.76597140236,14.0681,14.0935,14.0639,14.0723,129607.766
2009-02-17 11:40:00,33.19,33.26,33.16,33.24,102584.28440246622,14.0723,14.102,14.0596,14.0935,102584.2844
2009-02-17 11:45:00,33.24,33.25,33.18,33.21,120031.48366784732,14.0935,14.0978,14.0681,14.0808,120031.4837
2009-02-17 11:50:00,33.21,33.21,33.11,33.14,210940.57457693823,14.0808,14.0808,14.0384,14.0511,210940.5746
2009-02-17 11:55:00,33.15,33.2,33.08,33.16,156106.5197428834,14.0554,14.0766,14.0257,14.0596,156106.5197
2009-02-17 12:00:00,33.15,33.25,33.15,33.18,128689.49232585596,14.0554,14.0978,14.0554,14.0681,128689.4923
2009-02-17 12:05:00,33.18,33.22,33.16,33.17,87104.81437754165,14.0681,14.0851,14.0596,14.0639,87104.8144
2009-02-17 12:10:00,33.15,33.17,33.05,33.11,133936.77030040667,14.0554,14.0639,14.013,14.0384,133936.7703
2009-02-17 12:15:00,33.11,33.13,33.05,33.08,164370.9825528007,14.0384,14.0469,14.013,14.0257,164370.9826
2009-02-17 12:20:00,33.09,33.11,32.97,32.97,200839.5644759281,14.0299,14.0384,13.9791,13.9791,200839.5645
2009-02-17 12:25:00,32.98,33.09,32.97,33.07,134986.2258953168,13.9833,14.0299,13.9791,14.0215,134986.2259
2009-02-17 12:30:00,33.07,33.16,33.06,33.15,108225.10822510824,14.0215,14.0596,14.0172,14.0554,108225.1082
2009-02-17 12:35:00,33.14,33.17,33.1,33.14,112422.9306047488,14.0511,14.0639,14.0342,14.0511,112422.9306
2009-02-17 12:40:00,33.14,33.24,33.14,33.24,236389.87275350912,14.0511,14.0935,14.0511,14.0935,236389.8728
2009-02-17 12:45:00,33.24,33.26,33.18,33.22,177620.35943854126,14.0935,14.102,14.0681,14.0851,177620.3594
2009-02-17 12:50:00,33.21,33.23,33.17,33.21,120031.48366784732,14.0808,14.0893,14.0639,14.0808,120031.4837
2009-02-17 12:55:00,33.21,33.27,33.21,33.27,145087.2359963269,14.0808,14.1063,14.0808,14.1063,145087.236
2009-02-17 13:00:00,33.27,33.3,33.19,33.21,178145.08723599633,14.1063,14.119,14.0723,14.0808,178145.0872
2009-02-17 13:05:00,33.21,33.21,33.16,33.19,155712.97389479209,14.0808,14.0808,14.0596,14.0723,155712.9739
2009-02-17 13:10:00,33.19,33.27,33.15,33.27,193493.3753115572,14.0723,14.1063,14.0554,14.1063,193493.3753
2009-02-17 13:15:00,33.27,33.27,33.12,33.14,155450.60999606454,14.1063,14.1063,14.0427,14.0511,155450.61
2009-02-17 13:20:00,33.14,33.16,33.02,33.08,146136.69159123706,14.0511,14.0596,14.0003,14.0257,146136.6916
2009-02-17 13:25:00,33.08,33.11,33.02,33.09,105601.46923783288,14.0257,14.0384,14.0003,14.0299,105601.4692
2009-02-17 13:30:00,33.1,33.13,33.05,33.13,136691.5912370458,14.0342,14.0469,14.013,14.0469,136691.5912
2009-02-17 13:35:00,33.13,33.14,33.05,33.08,165682.80204643842,14.0469,14.0511,14.013,14.0257,165682.802
2009-02-17 13:40:00,33.08,33.22,33.08,33.21,151121.6056670602,14.0257,14.0851,14.0257,14.0808,151121.6057
2009-02-17 13:45:00,33.21,33.3,33.16,33.21,165289.2561983471,14.0808,14.119,14.0596,14.0808,165289.2562
2009-02-17 13:50:00,33.21,33.23,33.02,33.02,237570.51029778304,14.0808,14.0893,14.0003,14.0003,237570.5103
2009-02-17 13:55:00,33.03,33.04,32.98,33.03,173816.082906992,14.0045,14.0087,13.9833,14.0045,173816.0829
2009-02-17 14:00:00,33.03,33.05,32.97,33.03,107044.47068083432,14.0045,14.013,13.9791,14.0045,107044.4707
2009-02-17 14:05:00,33.03,33.1,33.02,33.05,166076.34789452972,14.0045,14.0342,14.0003,14.013,166076.3479
2009-02-17 14:10:00,33.05,33.12,33.04,33.1,173684.90095762824,14.013,14.0427,14.0087,14.0342,173684.901
2009-02-17 14:15:00,33.11,33.17,33.11,33.11,124622.85189557917,14.0384,14.0639,14.0384,14.0384,124622.8519
2009-02-17 14:20:00,33.11,33.2,33.06,33.08,166994.6215400761,14.0384,14.0766,14.0172,14.0257,166994.6215
2009-02-17 14:25:00,33.08,33.09,32.97,32.99,231404.958677686,14.0257,14.0299,13.9791,13.9875,231404.9587
2009-02-17 14:30:00,32.98,33.09,32.97,33.05,205824.4785517513,13.9833,14.0299,13.9791,14.013,205824.4786
2009-02-17 14:35:00,33.05,33.16,33.05,33.12,249770.43158861343,14.013,14.0596,14.013,14.0427,249770.4316
2009-02-17 14:40:00,33.11,33.12,33.02,33.08,199658.92693165425,14.0384,14.0427,14.0003,14.0257,199658.9269
2009-02-17 14:45:00,33.07,33.07,32.94,32.95,171323.62586908042,14.0215,14.0215,13.9663,13.9706,171323.6259
2009-02-17 14:50:00,32.95,33.01,32.89,32.89,228125.40994359177,13.9706,13.996,13.9451,13.9451,228125.4099
2009-02-17 14:55:00,32.89,32.95,32.87,32.92,199003.01718483536,13.9451,13.9706,13.9367,13.9579,199003.0172
2009-02-17 15:00:00,32.92,32.93,32.83,32.89,185097.730552276,13.9579,13.9621,13.9197,13.9451,185097.7306
2009-02-17 15:05:00,32.89,32.99,32.83,32.94,196904.1059950151,13.9451,13.9875,13.9197,13.9663,196904.106
2009-02-17 15:10:00,32.94,33.02,32.89,32.93,204119.1132100223,13.9663,14.0003,13.9451,13.9621,204119.1132
2009-02-17 15:15:00,32.93,33.04,32.82,32.82,216056.6706021252,13.9621,14.0087,13.9155,13.9155,216056.6706
2009-02-17 15:20:00,32.83,32.89,32.82,32.88,226157.68070313527,13.9197,13.9451,13.9155,13.9409,226157.6807
2009-02-17 15:25:00,32.88,32.91,32.78,32.81,372425.5542437361,13.9409,13.9536,13.8985,13.9112,372425.5542
2009-02-17 15:30:00,32.81,33.24,32.8,33.15,701167.5193493376,13.9112,14.0935,13.907,14.0554,701167.5193
2009-02-17 15:35:00,33.16,33.21,33.04,33.09,512003.1483667848,14.0596,14.0808,14.0087,14.0299,512003.1484
2009-02-17 15:40:00,33.09,33.12,32.83,32.91,402597.4025974026,14.0299,14.0427,13.9197,13.9536,402597.4026
2009-02-17 15:45:00,32.9,32.99,32.82,32.82,436179.9816345271,13.9494,13.9875,13.9155,13.9155,436179.9816
2009-02-17 15:50:00,32.83,32.88,32.78,32.78,648694.7396038305,13.9197,13.9409,13.8985,13.8985,648694.7396
2009-02-17 15:55:00,32.79,32.82,32.7,32.71,853076.2167125804,13.9027,13.9155,13.8646,13.8688,853076.2167
2009-02-18 09:30:00,32.98,33.08,32.83,32.89,346057.9824216188,13.9833,14.0257,13.9197,13.9451,346057.9824
2009-02-18 09:35:00,32.89,33.0,32.85,32.91,273645.5463728191,13.9451,13.9918,13.9282,13.9536,273645.5464
2009-02-18 09:40:00,32.91,33.18,32.88,33.17,342778.43368752464,13.9536,14.0681,13.9409,14.0639,342778.4337
2009-02-18 09:45:00,33.18,33.2,32.89,32.96,280204.6438410075,14.0681,14.0766,13.9451,13.9748,280204.6438
2009-02-18 09:50:00,32.95,33.01,32.73,32.86,393021.1202938476,13.9706,13.996,13.8773,13.9324,393021.1203
2009-02-18 09:55:00,32.86,32.96,32.6,32.66,329266.69290305657,13.9324,13.9748,13.8222,13.8476,329266.6929
2009-02-18 10:00:00,32.65,32.73,32.52,32.54,324937.68857405224,13.8434,13.8773,13.7883,13.7967,324937.6886
2009-02-18 10:05:00,32.54,32.54,32.41,32.42,328086.05535878264,13.7967,13.7967,13.7416,13.7459,328086.0554
2009-02-18 10:10:00,32.41,32.42,32.29,32.39,321264.59399186674,13.7416,13.7459,13.6908,13.7332,321264.594
2009-02-18 10:15:00,32.39,32.53,32.33,32.34,312344.2214351305,13.7332,13.7925,13.7077,13.712,312344.2214
2009-02-18 10:20:00,32.34,32.51,32.34,32.47,293454.020726748,13.712,13.784,13.712,13.7671,293454.0207
2009-02-18 10:25:00,32.46,32.47,32.32,32.35,243736.0619178801,13.7628,13.7671,13.7035,13.7162,243736.0619
2009-02-18 10:30:00,32.35,32.55,32.35,32.54,291355.1095369277,13.7162,13.801,13.7162,13.7967,291355.1095
2009-02-18 10:35:00,32.55,32.6,32.46,32.48,250295.1593860685,13.801,13.8222,13.7628,13.7713,250295.1594
2009-02-18 10:40:00,32.48,32.66,32.47,32.61,237176.96444969173,13.7713,13.8476,13.7671,13.8264,237176.9644
2009-02-18 10:45:00,32.6,32.71,32.51,32.52,287944.3788534698,13.8222,13.8688,13.784,13.7883,287944.3789
2009-02-18 10:50:00,32.52,32.53,32.41,32.43,183785.9110586384,13.7883,13.7925,13.7416,13.7501,183785.9111
2009-02-18 10:55:00,32.42,32.47,32.35,32.42,221828.6763741309,13.7459,13.7671,13.7162,13.7459,221828.6764
2009-02-18 11:00:00,32.42,32.45,32.31,32.37,234159.7796143251,13.7459,13.7586,13.6992,13.7247,234159.7796
2009-02-18 11:05:00,32.37,32.39,32.31,32.37,179588.08867899777,13.7247,13.7332,13.6992,13.7247,179588.0887
2009-02-18 11:10:00,32.37,32.44,32.34,32.37,187459.00564082383,13.7247,13.7543,13.712,13.7247,187459.0056
2009-02-18 11:15:00,32.38,32.52,32.37,32.5,288469.10665092483,13.7289,13.7883,13.7247,13.7798,288469.1067
2009-02-18 11:20:00,32.51,32.78,32.51,32.77,306309.85176439723,13.784,13.8985,13.784,13.8943,306309.8518
2009-02-18 11:25:00,32.76,32.82,32.7,32.72,223534.0417158599,13.89,13.9155,13.8646,13.8731,223534.0417
2009-02-18 11:30:00,32.71,32.72,32.6,32.62,134592.6800472255,13.8688,13.8731,13.8222,13.8307,134592.68
2009-02-18 11:35:00,32.62,32.67,32.6,32.64,141938.8692115965,13.8307,13.8519,13.8222,13.8391,141938.8692
2009-02-18 11:40:00,32.64,32.75,32.59,32.75,139446.41217368492,13.8391,13.8858,13.8179,13.8858,139446.4122
2009-02-18 11:45:00,32.76,32.77,32.57,32.57,194936.3767545586,13.89,13.8943,13.8095,13.8095,194936.3768
2009-02-18 11:50:00,32.58,32.64,32.52,32.59,290830.3817394727,13.8137,13.8391,13.7883,13.8179,290830.3817
2009-02-18 11:55:00,32.59,32.72,32.57,32.64,176833.26774235864,13.8179,13.8731,13.8095,13.8391,176833.2677
2009-02-18 12:00:00,32.65,32.66,32.53,32.63,376361.0127246491,13.8434,13.8476,13.7925,13.8349,376361.0127
2009-02-18 12:05:00,32.63,32.73,32.53,32.7,216187.85255148893,13.8349,13.8773,13.7925,13.8646,216187.8526
2009-02-18 12:10:00,32.7,32.72,32.57,32.63,156237.70169224715,13.8646,13.8731,13.8095,13.8349,156237.7017
2009-02-18 12:15:00,32.63,32.69,32.61,32.63,171717.17171717173,13.8349,13.8603,13.8264,13.8349,171717.1717
2009-02-18 12:20:00,32.64,32.7,32.63,32.65,84874.72123835761,13.8391,13.8646,13.8349,13.8434,84874.7212
2009-02-18 12:25:00,32.64,32.66,32.51,32.57,146792.6013380559,13.8391,13.8476,13.784,13.8095,146792.6013
2009-02-18 12:30:00,32.57,32.66,32.51,32.51,200839.5644759281,13.8095,13.8476,13.784,13.784,200839.5645
2009-02-18 12:35:00,32.5,32.52,32.36,32.4,256854.25685425688,13.7798,13.7883,13.7204,13.7374,256854.2569
2009-02-18 12:40:00,32.39,32.48,32.36,32.48,149940.96812278632,13.7332,13.7713,13.7204,13.7713,149940.9681
2009-02-18 12:45:00,32.48,32.5,32.4,32.4,258297.25829725832,13.7713,13.7798,13.7374,13.7374,258297.2583
2009-02-18 12:50:00,32.4,32.41,32.26,32.37,301980.8474353929,13.7374,13.7416,13.678,13.7247,301980.8474
2009-02-18 12:55:00,32.39,32.47,32.36,32.44,137085.1370851371,13.7332,13.7671,13.7204,13.7543,137085.1371
2009-02-18 13:00:00,32.44,32.56,32.39,32.42,172373.08146399056,13.7543,13.8052,13.7332,13.7459,172373.0815
2009-02-18 13:05:00,32.42,32.42,32.28,32.32,301980.8474353929,13.7459,13.7459,13.6865,13.7035,301980.8474
2009-02-18 13:10:00,32.31,32.37,32.29,32.34,109668.10966810968,13.6992,13.7247,13.6908,13.712,109668.1097
2009-02-18 13:15:00,32.34,32.34,32.25,32.25,190476.19047619047,13.712,13.712,13.6738,13.6738,190476.1905
2009-02-18 13:20:00,32.25,32.28,32.22,32.23,219729.76518431064,13.6738,13.6865,13.6611,13.6653,219729.7652
2009-02-18 13:25:00,32.23,32.31,32.21,32.28,206742.75219729767,13.6653,13.6992,13.6568,13.6865,206742.7522
2009-02-18 13:30:00,32.28,32.29,32.24,32.25,126590.58113603567,13.6865,13.6908,13.6696,13.6738,126590.5811
2009-02-18 13:35:00,32.26,32.3,32.13,32.17,353272.98963662604,13.678,13.695,13.6229,13.6399,353272.9896
2009-02-18 13:40:00,32.16,32.16,32.08,32.09,262626.2626262626,13.6356,13.6356,13.6017,13.606,262626.2626
2009-02-18 13:45:00,32.09,32.13,32.08,32.09,193493.3753115572,13.606,13.6229,13.6017,13.606,193493.3753
2009-02-18 13:50:00,32.09,32.11,32.04,32.06,291617.47343565524,13.606,13.6144,13.5848,13.5932,291617.4734
2009-02-18 13:55:00,32.06,32.11,32.04,32.05,218942.67348812803,13.5932,13.6144,13.5848,13.589,218942.6735
2009-02-18 14:00:00,32.05,32.19,31.98,32.19,513577.33175915,13.589,13.6484,13.5593,13.6484,513577.3318
2009-02-18 14:05:00,32.19,32.42,32.18,32.42,360225.63295290567,13.6484,13.7459,13.6441,13.7459,360225.633
2009-02-18 14:10:00,32.41,32.46,32.14,32.15,301193.7557392103,13.7416,13.7628,13.6272,13.6314,301193.7557
2009-02-18 14:15:00,32.14,32.17,32.05,32.1,427128.4271284272,13.6272,13.6399,13.589,13.6102,427128.4271
2009-02-18 14:20:00,32.1,32.18,32.08,32.17,137872.2287813197,13.6102,13.6441,13.6017,13.6399,137872.2288
2009-02-18 14:25:00,32.16,32.17,32.06,32.15,184310.6388560934,13.6356,13.6399,13.5932,13.6314,184310.6389
2009-02-18 14:30:00,32.15,32.22,32.09,32.2,155450.60999606454,13.6314,13.6611,13.606,13.6526,155450.61
2009-02-18 14:35:00,32.19,32.21,32.05,32.08,145743.14574314575,13.6484,13.6568,13.589,13.6017,145743.1457
2009-02-18 14:40:00,32.08,32.13,32.01,32.11,181293.4540207268,13.6017,13.6229,13.572,13.6144,181293.454
2009-02-18 14:45:00,32.11,32.13,32.03,32.04,112947.65840220386,13.6144,13.6229,13.5805,13.5848,112947.6584
2009-02-18 14:50:00,32.05,32.08,31.96,31.98,179325.72478027025,13.589,13.6017,13.5508,13.5593,179325.7248
2009-02-18 14:55:00,31.98,32.22,31.93,32.2,328873.14705496526,13.5593,13.6611,13.5381,13.6526,328873.1471
2009-02-18 15:00:00,32.21,32.34,32.19,32.3,221566.3124754034,13.6568,13.712,13.6484,13.695,221566.3125
2009-02-18 15:05:00,32.29,32.32,32.12,32.14,288075.5608028335,13.6908,13.7035,13.6187,13.6272,288075.5608
2009-02-18 15:10:00,32.14,32.38,32.13,32.31,301587.3015873016,13.6272,13.7289,13.6229,13.6992,301587.3016
2009-02-18 15:15:00,32.31,32.31,32.2,32.28,267742.35865144955,13.6992,13.6992,13.6526,13.6865,267742.3587
2009-02-18 15:20:00,32.28,32.33,32.19,32.31,221828.6763741309,13.6865,13.7077,13.6484,13.6992,221828.6764
2009-02-18 15:25:00,32.31,32.33,32.12,32.15,213301.84966548605,13.6992,13.7077,13.6187,13.6314,213301.8497
2009-02-18 15:30:00,32.15,32.21,32.1,32.14,208448.11753902663,13.6314,13.6568,13.6102,13.6272,208448.1175
2009-02-18 15:35:00,32.14,32.15,32.02,32.09,264856.3557654467,13.6272,13.6314,13.5763,13.606,264856.3558
2009-02-18 15:40:00,32.09,32.32,32.04,32.3,397350.1246228519,13.606,13.7035,13.5848,13.695,397350.1246
2009-02-18 15:45:00,32.31,32.36,32.26,32.27,349468.71310507675,13.6992,13.7204,13.678,13.6823,349468.7131
2009-02-18 15:50:00,32.28,32.37,32.28,32.32,464252.9187983734,13.6865,13.7247,13.6865,13.7035,464252.9188
2009-02-18 15:55:00,32.32,32.41,32.24,32.26,594516.5945165945,13.7035,13.7416,13.6696,13.678,594516.5945
2009-02-19 09:30:00,32.5,32.59,32.32,32.5,338974.1571559753,13.9348,13.9734,13.8576,13.9348,338974.1572
2009-02-19 09:35:00,32.51,32.64,32.46,32.48,159517.25042634134,13.9391,13.9948,13.9176,13.9262,159517.2504
2009-02-19 09:40:00,32.47,32.73,32.47,32.65,288206.7427521973,13.9219,14.0334,13.9219,13.9991,288206.7428
2009-02-19 09:45:00,32.66,32.73,32.58,32.58,168831.16883116885,14.0034,14.0334,13.9691,13.9691,168831.1688
2009-02-19 09:50:00,32.58,32.63,32.43,32.45,249901.6135379772,13.9691,13.9905,13.9048,13.9133,249901.6135
2009-02-19 09:55:00,32.44,32.48,32.37,32.38,223534.0417158599,13.909,13.9262,13.879,13.8833,223534.0417
2009-02-19 10:00:00,32.38,32.57,32.25,32.54,298832.4806506625,13.8833,13.9648,13.8276,13.9519,298832.4807
2009-02-19 10:05:00,32.53,32.53,32.44,32.47,145480.7818444182,13.9476,13.9476,13.909,13.9219,145480.7818
2009-02-19 10:10:00,32.47,32.47,32.37,32.43,134461.49809786174,13.9219,13.9219,13.879,13.9048,134461.4981
2009-02-19 10:15:00,32.43,32.48,32.26,32.27,124229.30604748787,13.9048,13.9262,13.8319,13.8362,124229.306
2009-02-19 10:20:00,32.27,32.31,32.15,32.23,181686.9998688181,13.8362,13.8533,13.7847,13.819,181686.9999
2009-02-19 10:25:00,32.24,32.33,32.18,32.28,144824.87209759938,13.8233,13.8619,13.7976,13.8404,144824.8721
2009-02-19 10:30:00,32.28,32.28,32.07,32.07,198347.1074380165,13.8404,13.8404,13.7504,13.7504,198347.1074
2009-02-19 10:35:00,32.07,32.1,31.93,32.09,236914.60055096413,13.7504,13.7633,13.6904,13.759,236914.6006
2009-02-19 10:40:00,32.07,32.26,32.05,32.24,115571.2973894792,13.7504,13.8319,13.7418,13.8233,115571.2974
2009-02-19 10:45:00,32.24,32.31,32.21,32.27,143119.5067558704,13.8233,13.8533,13.8104,13.8362,143119.5068
2009-02-19 10:50:00,32.28,32.28,32.13,32.18,115308.93349075167,13.8404,13.8404,13.7761,13.7976,115308.9335
2009-02-19 10:55:00,32.17,32.21,32.13,32.18,96287.5508330054,13.7933,13.8104,13.7761,13.7976,96287.5508
2009-02-19 11:00:00,32.18,32.5,32.18,32.5,419913.41991341993,13.7976,13.9348,13.7976,13.9348,419913.4199
2009-02-19 11:05:00,32.5,32.59,32.48,32.59,298307.7528532074,13.9348,13.9734,13.9262,13.9734,298307.7529
2009-02-19 11:10:00,32.58,32.62,32.54,32.57,199003.01718483536,13.9691,13.9862,13.9519,13.9648,199003.0172
2009-02-19 11:15:00,32.56,32.59,32.54,32.58,184835.36665354847,13.9605,13.9734,13.9519,13.9691,184835.3667
2009-02-19 11:20:00,32.58,32.62,32.45,32.47,192968.64751410208,13.9691,13.9862,13.9133,13.9219,192968.6475
2009-02-19 11:25:00,32.46,32.5,32.46,32.5,98517.64397218944,13.9176,13.9348,13.9176,13.9348,98517.644
2009-02-19 11:30:00,32.5,32.53,32.47,32.53,137347.50098386462,13.9348,13.9476,13.9219,13.9476,137347.501
2009-02-19 11:35:00,32.53,32.56,32.44,32.49,137347.50098386462,13.9476,13.9605,13.909,13.9305,137347.501
2009-02-19 11:40:00,32.49,32.55,32.36,32.4,140364.68581923126,13.9305,13.9562,13.8747,13.8919,140364.6858
2009-02-19 11:45:00,32.4,32.47,32.38,32.41,89466.08946608947,13.8919,13.9219,13.8833,13.8962,89466.0895
2009-02-19 11:50:00,32.41,32.46,32.38,32.39,97730.55227600684,13.8962,13.9176,13.8833,13.8876,97730.5523
2009-02-19 11:55:00,32.39,32.4,32.22,32.28,158992.52262888628,13.8876,13.8919,13.8147,13.8404,158992.5226
2009-02-19 12:00:00,32.28,32.3,32.16,32.17,99829.46346582712,13.8404,13.849,13.789,13.7933,99829.4635
2009-02-19 12:05:00,32.18,32.22,32.14,32.21,136560.409287682,13.7976,13.8147,13.7804,13.8104,136560.4093
2009-02-19 12:10:00,32.21,32.22,32.13,32.15,107831.56237701692,13.8104,13.8147,13.7761,13.7847,107831.5624
2009-02-19 12:15:00,32.14,32.31,32.14,32.3,216187.85255148893,13.7804,13.8533,13.7804,13.849,216187.8526
2009-02-19 12:20:00,32.3,32.34,32.27,32.32,103502.5580480126,13.849,13.8662,13.8362,13.8576,103502.558
2009-02-19 12:25:00,32.32,32.35,32.28,32.29,135510.95369277187,13.8576,13.8705,13.8404,13.8447,135510.9537
2009-02-19 12:30:00,32.29,32.29,32.21,32.29,106257.37898465172,13.8447,13.8447,13.8104,13.8447,106257.379
2009-02-19 12:35:00,32.29,32.33,32.27,32.33,68476.97756788666,13.8447,13.8619,13.8362,13.8619,68476.9776
2009-02-19 12:40:00,32.33,32.34,32.27,32.31,57457.69382133018,13.8619,13.8662,13.8362,13.8533,57457.6938
2009-02-19 12:45:00,32.31,32.33,32.25,32.26,71494.16240325331,13.8533,13.8619,13.8276,13.8319,71494.1624
2009-02-19 12:50:00,32.26,32.32,32.25,32.27,109274.56382001836,13.8319,13.8576,13.8276,13.8362,109274.5638
2009-02-19 12:55:00,32.28,32.32,32.25,32.27,107962.74432638068,13.8404,13.8576,13.8276,13.8362,107962.7443
2009-02-19 13:00:00,32.27,32.29,32.21,32.27,80020.9891118982,13.8362,13.8447,13.8104,13.8362,80020.9891
2009-02-19 13:05:00,32.26,32.43,32.26,32.41,156237.70169224715,13.8319,13.9048,13.8319,13.8962,156237.7017
2009-02-19 13:10:00,32.41,32.44,32.37,32.41,82119.90030171849,13.8962,13.909,13.879,13.8962,82119.9003
2009-02-19 13:15:00,32.42,32.53,32.39,32.5,113078.84035156763,13.9005,13.9476,13.8876,13.9348,113078.8404
2009-02-19 13:20:00,32.5,32.5,32.41,32.46,96025.18693427784,13.9348,13.9348,13.8962,13.9176,96025.1869
2009-02-19 13:25:00,32.45,32.48,32.37,32.44,116620.75298438936,13.9133,13.9262,13.879,13.909,116620.753
2009-02-19 13:30:00,32.44,32.45,32.37,32.4,121868.03095894006,13.909,13.9133,13.879,13.8919,121868.031
2009-02-19 13:35:00,32.39,32.41,32.36,32.38,148760.3305785124,13.8876,13.8962,13.8747,13.8833,148760.3306
2009-02-19 13:40:00,32.38,32.39,32.28,32.34,112947.65840220386,13.8833,13.8876,13.8404,13.8662,112947.6584
2009-02-19 13:45:00,32.33,32.35,32.25,32.28,73461.89164370982,13.8619,13.8705,13.8276,13.8404,73461.8916
2009-02-19 13:50:00,32.27,32.31,32.23,32.24,79758.62521317067,13.8362,13.8533,13.819,13.8233,79758.6252
2009-02-19 13:55:00,32.24,32.27,32.17,32.27,100616.55516200972,13.8233,13.8362,13.7933,13.8362,100616.5552
2009-02-19 14:00:00,32.27,32.37,32.24,32.33,132887.31470549654,13.8362,13.879,13.8233,13.8619,132887.3147
2009-02-19 14:05:00,32.33,32.4,32.31,32.36,110192.83746556472,13.8619,13.8919,13.8533,13.8747,110192.8375
2009-02-19 14:10:00,32.37,32.4,32.22,32.23,116096.02518693428,13.879,13.8919,13.8147,13.819,116096.0252
2009-02-19 14:15:00,32.23,32.28,32.12,32.15,158205.43093270366,13.819,13.8404,13.7718,13.7847,158205.4309
2009-02-19 14:20:00,32.15,32.21,32.11,32.12,92483.27430145611,13.7847,13.8104,13.7675,13.7718,92483.2743
2009-02-19 14:25:00,32.12,32.33,32.12,32.28,212383.57601993968,13.7718,13.8619,13.7718,13.8404,212383.576
2009-02-19 14:30:00,32.28,32.28,32.21,32.26,113341.20425029517,13.8404,13.8404,13.8104,13.8319,113341.2043
2009-02-19 14:35:00,32.26,32.33,32.25,32.32,112029.38475665748,13.8319,13.8619,13.8276,13.8576,112029.3848
2009-02-19 14:40:00,32.33,32.34,32.15,32.16,183392.36521054705,13.8619,13.8662,13.7847,13.789,183392.3652
2009-02-19 14:45:00,32.17,32.19,32.1,32.1,179850.45257772531,13.7933,13.8019,13.7633,13.7633,179850.4526
2009-02-19 14:50:00,32.1,32.19,32.06,32.17,135248.58979404435,13.7633,13.8019,13.7461,13.7933,135248.5898
2009-02-19 14:55:00,32.17,32.29,32.15,32.19,129870.12987012988,13.7933,13.8447,13.7847,13.8019,129870.1299
2009-02-19 15:00:00,32.19,32.28,32.18,32.21,102977.83025055753,13.8019,13.8404,13.7976,13.8104,102977.8303
2009-02-19 15:05:00,32.21,32.21,32.09,32.09,164633.34645152828,13.8104,13.8104,13.759,13.759,164633.3465
2009-02-19 15:10:00,32.09,32.09,31.93,31.94,278368.09654991474,13.759,13.759,13.6904,13.6947,278368.0965
2009-02-19 15:15:00,31.94,31.95,31.8,31.83,259871.44168962352,13.6947,13.6989,13.6346,13.6475,259871.4417
2009-02-19 15:20:00,31.83,31.89,31.8,31.82,191394.46412173685,13.6475,13.6732,13.6346,13.6432,191394.4641
2009-02-19 15:25:00,31.83,32.02,31.82,31.97,177226.81359044995,13.6475,13.729,13.6432,13.7075,177226.8136
2009-02-19 15:30:00,31.97,31.99,31.76,31.76,223140.4958677686,13.7075,13.7161,13.6175,13.6175,223140.4959
2009-02-19 15:35:00,31.76,31.84,31.71,31.72,289256.19834710745,13.6175,13.6518,13.596,13.6003,289256.1983
2009-02-19 15:40:00,31.72,31.91,31.67,31.89,319952.77449822903,13.6003,13.6818,13.5789,13.6732,319952.7745
2009-02-19 15:45:00,31.89,32.05,31.86,31.96,300800.209891119,13.6732,13.7418,13.6604,13.7032,300800.2099
2009-02-19 15:50:00,31.96,32.05,31.93,31.93,433293.9787485242,13.7032,13.7418,13.6904,13.6904,433293.9787
2009-02-19 15:55:00,31.93,31.97,31.89,31.89,510822.5108225108,13.6904,13.7075,13.6732,13.6732,510822.5108
2009-02-20 09:30:00,31.25,31.25,30.96,31.09,1477239.9317853863,13.3988,13.3988,13.2745,13.3302,1477239.9318
2009-02-20 09:35:00,31.1,31.23,31.06,31.06,301324.9376885741,13.3345,13.3902,13.3173,13.3173,301324.9377
2009-02-20 09:40:00,31.08,31.09,30.91,30.95,344483.7990292536,13.3259,13.3302,13.253,13.2702,344483.799
2009-02-20 09:45:00,30.95,31.0,30.77,30.83,589138.13459268,13.2702,13.2916,13.193,13.2187,589138.1346
2009-02-20 09:50:00,30.83,30.87,30.75,30.76,299357.20844811754,13.2187,13.2359,13.1844,13.1887,299357.2084
2009-02-20 09:55:00,30.76,30.85,30.73,30.8,308802.3088023088,13.1887,13.2273,13.1759,13.2059,308802.3088
2009-02-20 10:00:00,30.8,30.91,30.74,30.89,295946.4777646596,13.2059,13.253,13.1801,13.2445,295946.4778
2009-02-20 10:05:00,30.9,31.07,30.89,30.99,409550.0459136823,13.2487,13.3216,13.2445,13.2873,409550.0459
2009-02-20 10:10:00,30.99,31.02,30.89,30.94,307621.6712580349,13.2873,13.3002,13.2445,13.2659,307621.6713
2009-02-20 10:15:00,30.95,30.95,30.77,30.77,274695.00196772924,13.2702,13.2702,13.193,13.193,274695.002
2009-02-20 10:20:00,30.77,30.8,30.68,30.68,314049.58677685953,13.193,13.2059,13.1544,13.1544,314049.5868
2009-02-20 10:25:00,30.69,30.83,30.68,30.74,335038.69867506233,13.1587,13.2187,13.1544,13.1801,335038.6987
2009-02-20 10:30:00,30.74,30.74,30.52,30.59,430014.43001443,13.1801,13.1801,13.0858,13.1158,430014.43
2009-02-20 10:35:00,30.58,30.75,30.56,30.75,307490.48930867115,13.1115,13.1844,13.103,13.1844,307490.4893
2009-02-20 10:40:00,30.75,30.78,30.6,30.74,347107.43801652896,13.1844,13.1973,13.1201,13.1801,347107.438
2009-02-20 10:45:00,30.74,30.74,30.61,30.64,276269.1853600945,13.1801,13.1801,13.1244,13.1373,276269.1854
2009-02-20 10:50:00,30.65,30.65,30.46,30.49,375180.3751803752,13.1416,13.1416,13.0601,13.073,375180.3752
2009-02-20 10:55:00,30.49,30.53,30.43,30.45,259609.077790896,13.073,13.0901,13.0472,13.0558,259609.0778
2009-02-20 11:00:00,30.45,30.49,30.44,30.45,179588.08867899777,13.0558,13.073,13.0515,13.0558,179588.0887
2009-02-20 11:05:00,30.45,30.47,30.34,30.39,339892.4308015217,13.0558,13.0644,13.0086,13.0301,339892.4308
2009-02-20 11:10:00,30.39,30.4,30.19,30.2,307752.8532073987,13.0301,13.0344,12.9443,12.9486,307752.8532
2009-02-20 11:15:00,30.2,30.22,30.12,30.2,482093.66391184577,12.9486,12.9572,12.9143,12.9486,482093.6639
2009-02-20 11:20:00,30.2,30.23,30.13,30.14,319296.8647514102,12.9486,12.9615,12.9186,12.9229,319296.8648
2009-02-20 11:25:00,30.14,30.22,30.12,30.22,231273.77672832212,12.9229,12.9572,12.9143,12.9572,231273.7767
2009-02-20 11:30:00,30.21,30.22,30.15,30.16,304604.48642266827,12.9529,12.9572,12.9272,12.9315,304604.4864
2009-02-20 11:35:00,30.16,30.35,30.16,30.33,337793.5196117014,12.9315,13.0129,12.9315,13.0044,337793.5196
2009-02-20 11:40:00,30.32,30.33,30.23,30.32,183261.1832611833,13.0001,13.0044,12.9615,13.0001,183261.1833
2009-02-20 11:45:00,30.32,30.33,30.26,30.26,192575.1016660108,13.0001,13.0044,12.9743,12.9743,192575.1017
2009-02-20 11:50:00,30.26,30.28,30.2,30.27,130001.31181949364,12.9743,12.9829,12.9486,12.9786,130001.3118
2009-02-20 11:55:00,30.27,30.35,30.26,30.3,213826.57746294112,12.9786,13.0129,12.9743,12.9915,213826.5775
2009-02-20 12:00:00,30.29,30.35,30.29,30.34,215138.3969565788,12.9872,13.0129,12.9872,13.0086,215138.397
2009-02-20 12:05:00,30.34,30.45,30.31,30.45,306703.39761248854,13.0086,13.0558,12.9958,13.0558,306703.3976
2009-02-20 12:10:00,30.45,30.46,30.37,30.39,428964.9744195199,13.0558,13.0601,13.0215,13.0301,428964.9744
2009-02-20 12:15:00,30.39,30.39,30.31,30.39,252262.888626525,13.0301,13.0301,12.9958,13.0301,252262.8886
2009-02-20 12:20:00,30.39,30.39,30.3,30.31,180637.544273908,13.0301,13.0301,12.9915,12.9958,180637.5443
2009-02-20 12:25:00,30.3,30.31,30.24,30.29,204643.84100747737,12.9915,12.9958,12.9658,12.9872,204643.841
2009-02-20 12:30:00,30.28,30.29,30.24,30.27,166207.52984389348,12.9829,12.9872,12.9658,12.9786,166207.5298
2009-02-20 12:35:00,30.28,30.34,30.26,30.32,182867.637413092,12.9829,13.0086,12.9743,13.0001,182867.6374
2009-02-20 12:40:00,30.31,30.32,30.19,30.19,156106.5197428834,12.9958,13.0001,12.9443,12.9443,156106.5197
2009-02-20 12:45:00,30.19,30.2,30.06,30.07,269185.360094451,12.9443,12.9486,12.8886,12.8929,269185.3601
2009-02-20 12:50:00,30.08,30.09,29.93,29.94,248065.06624688444,12.8972,12.9015,12.8328,12.8371,248065.0662
2009-02-20 12:55:00,29.94,29.97,29.91,29.96,233503.86986750623,12.8371,12.85,12.8243,12.8457,233503.8699
2009-02-20 13:00:00,29.96,29.97,29.84,29.87,221041.58467794835,12.8457,12.85,12.7943,12.8071,221041.5847
2009-02-20 13:05:00,29.87,29.9,29.78,29.81,216712.580348944,12.8071,12.82,12.7685,12.7814,216712.5803
2009-02-20 13:10:00,29.81,29.82,29.75,29.77,178800.99698281518,12.7814,12.7857,12.7557,12.7642,178800.997
2009-02-20 13:15:00,29.78,29.8,29.71,29.76,337137.6098648826,12.7685,12.7771,12.7385,12.76,337137.6099
2009-02-20 13:20:00,29.75,29.86,29.75,29.78,185753.64029909484,12.7557,12.8028,12.7557,12.7685,185753.6403
2009-02-20 13:25:00,29.78,29.98,29.78,29.97,245310.2453102453,12.7685,12.8543,12.7685,12.85,245310.2453
2009-02-20 13:30:00,29.97,30.03,29.95,30.0,350518.1686999869,12.85,12.8757,12.8414,12.8629,350518.1687
2009-02-20 13:35:00,30.0,30.07,29.98,30.05,231667.32257641348,12.8629,12.8929,12.8543,12.8843,231667.3226
2009-02-20 13:40:00,30.05,30.12,30.01,30.1,179719.27062836156,12.8843,12.9143,12.8671,12.9057,179719.2706
2009-02-20 13:45:00,30.1,30.14,30.08,30.13,172373.08146399056,12.9057,12.9229,12.8972,12.9186,172373.0815
2009-02-20 13:50:00,30.13,30.31,30.12,30.29,354453.6271808999,12.9186,12.9958,12.9143,12.9872,354453.6272
2009-02-20 13:55:00,30.29,30.35,30.23,30.26,343171.9795356159,12.9872,13.0129,12.9615,12.9743,343171.9795
2009-02-20 14:00:00,30.26,30.29,30.12,30.14,235996.3269054178,12.9743,12.9872,12.9143,12.9229,235996.3269
2009-02-20 14:05:00,30.14,30.23,30.11,30.2,194805.1948051948,12.9229,12.9615,12.91,12.9486,194805.1948
2009-02-20 14:10:00,30.2,30.23,30.16,30.19,209891.11898202807,12.9486,12.9615,12.9315,12.9443,209891.119
2009-02-20 14:15:00,30.19,30.47,30.18,30.31,791289.5185622459,12.9443,13.0644,12.94,12.9958,791289.5186
2009-02-20 14:20:00,30.3,30.53,30.23,30.5,878263.1509904237,12.9915,13.0901,12.9615,13.0772,878263.151
2009-02-20 14:25:00,30.49,30.51,30.19,30.24,610389.6103896104,13.073,13.0815,12.9443,12.9658,610389.6104
2009-02-20 14:30:00,30.24,30.41,30.2,30.38,353797.7174340811,12.9658,13.0387,12.9486,13.0258,353797.7174
2009-02-20 14:35:00,30.37,30.51,30.23,30.48,403384.4942935853,13.0215,13.0815,12.9615,13.0687,403384.4943
2009-02-20 14:40:00,30.49,30.51,30.42,30.47,387905.02426866064,13.073,13.0815,13.0429,13.0644,387905.0243
2009-02-20 14:45:00,30.46,30.55,30.4,30.52,449560.5404696314,13.0601,13.0987,13.0344,13.0858,449560.5405
2009-02-20 14:50:00,30.52,30.62,30.42,30.44,802833.5301062574,13.0858,13.1287,13.0429,13.0515,802833.5301
2009-02-20 14:55:00,30.44,30.48,30.22,30.3,510953.6927718746,13.0515,13.0687,12.9572,12.9915,510953.6928
2009-02-20 15:00:00,30.3,30.31,30.1,30.17,419913.41991341993,12.9915,12.9958,12.9057,12.9358,419913.4199
2009-02-20 15:05:00,30.16,30.29,30.12,30.21,360225.63295290567,12.9315,12.9872,12.9143,12.9529,360225.633
2009-02-20 15:10:00,30.22,30.26,30.08,30.24,353535.3535353536,12.9572,12.9743,12.8972,12.9658,353535.3535
2009-02-20 15:15:00,30.25,30.33,30.2,30.3,273776.7283221829,12.9701,13.0044,12.9486,12.9915,273776.7283
2009-02-20 15:20:00,30.3,30.35,30.25,30.27,373475.0098386462,12.9915,13.0129,12.9701,12.9786,373475.0098
2009-02-20 15:25:00,30.27,30.32,30.1,30.12,388692.11596484325,12.9786,13.0001,12.9057,12.9143,388692.116
2009-02-20 15:30:00,30.12,30.12,29.97,30.04,457693.821330185,12.9143,12.9143,12.85,12.88,457693.8213
2009-02-20 15:35:00,30.03,30.16,30.03,30.07,353928.89938344486,12.8757,12.9315,12.8757,12.8929,353928.8994
2009-02-20 15:40:00,30.07,30.07,29.87,29.91,510953.6927718746,12.8929,12.8929,12.8071,12.8243,510953.6928
2009-02-20 15:45:00,29.91,29.97,29.87,29.95,588088.67899777,12.8243,12.85,12.8071,12.8414,588088.679
2009-02-20 15:50:00,29.96,30.11,29.9,30.04,889151.2527876165,12.8457,12.91,12.82,12.88,889151.2528
2009-02-20 15:55:00,30.04,30.13,30.01,30.08,1042765.3154925882,12.88,12.9186,12.8671,12.8972,1042765.3155
2009-02-23 09:30:00,30.7,30.97,30.56,30.81,773448.7734487734,13.163,13.2788,13.103,13.2102,773448.7734
2009-02-23 09:35:00,30.8,30.84,30.57,30.81,539944.9035812672,13.2059,13.223,13.1073,13.2102,539944.9036
2009-02-23 09:40:00,30.82,30.83,30.55,30.66,341204.2502951594,13.2144,13.2187,13.0987,13.1458,341204.2503
2009-02-23 09:45:00,30.66,30.75,30.48,30.5,395513.5773317592,13.1458,13.1844,13.0687,13.0772,395513.5773
2009-02-23 09:50:00,30.49,30.7,30.47,30.58,489833.398924308,13.073,13.163,13.0644,13.1115,489833.3989
2009-02-23 09:55:00,30.58,30.66,30.43,30.48,506887.0523415978,13.1115,13.1458,13.0472,13.0687,506887.0523
2009-02-23 10:00:00,30.48,30.51,30.37,30.41,380690.0170536534,13.0687,13.0815,13.0215,13.0387,380690.0171
2009-02-23 10:05:00,30.4,30.43,30.23,30.26,336875.2459661551,13.0344,13.0472,12.9615,12.9743,336875.246
2009-02-23 10:10:00,30.26,30.26,30.1,30.13,308539.9449035813,12.9743,12.9743,12.9057,12.9186,308539.9449
2009-02-23 10:15:00,30.13,30.13,30.03,30.05,378328.7419651056,12.9186,12.9186,12.8757,12.8843,378328.742
2009-02-23 10:20:00,30.05,30.1,30.0,30.07,344483.7990292536,12.8843,12.9057,12.8629,12.8929,344483.799
2009-02-23 10:25:00,30.07,30.07,29.98,30.02,157024.79338842977,12.8929,12.8929,12.8543,12.8714,157024.7934
2009-02-23 10:30:00,30.02,30.04,29.94,29.96,272596.090777909,12.8714,12.88,12.8371,12.8457,272596.0908
2009-02-23 10:35:00,29.95,29.95,29.81,29.84,316935.5896628624,12.8414,12.8414,12.7814,12.7943,316935.5897
2009-02-23 10:40:00,29.83,29.85,29.79,29.84,212777.12186803087,12.79,12.7985,12.7728,12.7943,212777.1219
2009-02-23 10:45:00,29.83,29.95,29.81,29.95,244391.9716646989,12.79,12.8414,12.7814,12.8414,244391.9717
2009-02-23 10:50:00,29.94,30.04,29.92,29.97,316542.0438147711,12.8371,12.88,12.8286,12.85,316542.0438
2009-02-23 10:55:00,29.97,30.01,29.81,29.82,224583.49731077004,12.85,12.8671,12.7814,12.7857,224583.4973
2009-02-23 11:00:00,29.82,29.98,29.81,29.93,294372.2943722944,12.7857,12.8543,12.7814,12.8328,294372.2944
2009-02-23 11:05:00,29.93,29.96,29.77,29.81,253312.3442214352,12.8328,12.8457,12.7642,12.7814,253312.3442
2009-02-23 11:10:00,29.81,29.95,29.81,29.87,229043.6835891381,12.7814,12.8414,12.7814,12.8071,229043.6836
2009-02-23 11:15:00,29.87,30.0,29.86,29.9,251606.9788797061,12.8071,12.8629,12.8028,12.82,251606.9789
2009-02-23 11:20:00,29.89,29.96,29.89,29.93,231142.5947789584,12.8157,12.8457,12.8157,12.8328,231142.5948
2009-02-23 11:25:00,29.93,30.05,29.92,30.03,227207.1362980454,12.8328,12.8843,12.8286,12.8757,227207.1363
2009-02-23 11:30:00,30.03,30.04,29.87,29.94,324281.77882723336,12.8757,12.88,12.8071,12.8371,324281.7788
2009-02-23 11:35:00,29.94,30.04,29.93,30.01,182867.637413092,12.8371,12.88,12.8328,12.8671,182867.6374
2009-02-23 11:40:00,30.01,30.03,29.9,29.91,137609.86488259217,12.8671,12.8757,12.82,12.8243,137609.8649
2009-02-23 11:45:00,29.91,29.91,29.81,29.86,243473.69801915257,12.8243,12.8243,12.7814,12.8028,243473.698
2009-02-23 11:50:00,29.87,29.9,29.83,29.84,163321.5269578906,12.8071,12.82,12.79,12.7943,163321.527
2009-02-23 11:55:00,29.84,29.84,29.74,29.78,257510.1666010757,12.7943,12.7943,12.7514,12.7685,257510.1666
2009-02-23 12:00:00,29.78,29.8,29.74,29.74,141676.50531286895,12.7685,12.7771,12.7514,12.7514,141676.5053
2009-02-23 12:05:00,29.74,29.74,29.64,29.7,319428.046700774,12.7514,12.7514,12.7085,12.7342,319428.0467
2009-02-23 12:10:00,29.7,29.79,29.7,29.78,155319.42804670078,12.7342,12.7728,12.7342,12.7685,155319.428
2009-02-23 12:15:00,29.78,29.78,29.71,29.74,165289.2561983471,12.7685,12.7685,12.7385,12.7514,165289.2562
2009-02-23 12:20:00,29.74,29.79,29.71,29.76,119506.75587039224,12.7514,12.7728,12.7385,12.76,119506.7559
2009-02-23 12:25:00,29.76,29.77,29.72,29.74,108225.10822510824,12.76,12.7642,12.7428,12.7514,108225.1082
2009-02-23 12:30:00,29.74,29.74,29.65,29.65,129214.22012331104,12.7514,12.7514,12.7128,12.7128,129214.2201
2009-02-23 12:35:00,29.65,29.69,29.64,29.65,104158.46779483143,12.7128,12.7299,12.7085,12.7128,104158.4678
2009-02-23 12:40:00,29.65,29.68,29.64,29.68,96025.18693427784,12.7128,12.7257,12.7085,12.7257,96025.1869
2009-02-23 12:45:00,29.68,29.68,29.55,29.56,192575.1016660108,12.7257,12.7257,12.6699,12.6742,192575.1017
2009-02-23 12:50:00,29.56,29.58,29.42,29.44,265643.4474616293,12.6742,12.6828,12.6142,12.6228,265643.4475
2009-02-23 12:55:00,29.44,29.46,29.29,29.3,357077.26616817527,12.6228,12.6313,12.5584,12.5627,357077.2662
2009-02-23 13:00:00,29.29,29.37,29.28,29.35,263806.90017053654,12.5584,12.5927,12.5542,12.5842,263806.9002
2009-02-23 13:05:00,29.35,29.35,29.29,29.33,400760.8553063099,12.5842,12.5842,12.5584,12.5756,400760.8553
2009-02-23 13:10:00,29.33,29.38,29.31,29.35,323494.6871310508,12.5756,12.597,12.567,12.5842,323494.6871
2009-02-23 13:15:00,29.34,29.36,29.32,29.35,130132.4937688574,12.5799,12.5885,12.5713,12.5842,130132.4938
2009-02-23 13:20:00,29.35,29.36,29.31,29.31,154401.1544011544,12.5842,12.5885,12.567,12.567,154401.1544
2009-02-23 13:25:00,29.31,29.39,29.31,29.32,171848.3536665355,12.567,12.6013,12.567,12.5713,171848.3537
2009-02-23 13:30:00,29.32,29.35,29.2,29.23,298701.2987012987,12.5713,12.5842,12.5199,12.5327,298701.2987
2009-02-23 13:35:00,29.23,29.28,29.2,29.23,223796.40561458745,12.5327,12.5542,12.5199,12.5327,223796.4056
2009-02-23 13:40:00,29.23,29.35,29.23,29.34,173160.17316017317,12.5327,12.5842,12.5327,12.5799,173160.1732
2009-02-23 13:45:00,29.34,29.34,29.26,29.33,274695.00196772924,12.5799,12.5799,12.5456,12.5756,274695.002
2009-02-23 13:50:00,29.33,29.36,29.3,29.34,203725.567361931,12.5756,12.5885,12.5627,12.5799,203725.5674
2009-02-23 13:55:00,29.34,29.34,29.22,29.25,243604.87996851635,12.5799,12.5799,12.5284,12.5413,243604.88
2009-02-23 14:00:00,29.25,29.25,29.09,29.17,381608.29069919983,12.5413,12.5413,12.4727,12.507,381608.2907
2009-02-23 14:05:00,29.17,29.22,29.1,29.11,259084.3499934409,12.507,12.5284,12.477,12.4813,259084.35
2009-02-23 14:10:00,29.1,29.14,29.07,29.1,315492.588219861,12.477,12.4941,12.4641,12.477,315492.5882
2009-02-23 14:15:00,29.1,29.34,29.1,29.31,362193.3621933622,12.477,12.5799,12.477,12.567,362193.3622
2009-02-23 14:20:00,29.31,29.39,29.29,29.35,411255.4112554113,12.567,12.6013,12.5584,12.5842,411255.4113
2009-02-23 14:25:00,29.34,29.42,29.31,29.37,251738.16082907,12.5799,12.6142,12.567,12.5927,251738.1608
2009-02-23 14:30:00,29.37,29.4,29.2,29.24,244654.3355634265,12.5927,12.6056,12.5199,12.537,244654.3356
2009-02-23 14:35:00,29.25,29.32,29.23,29.26,194411.64895710352,12.5413,12.5713,12.5327,12.5456,194411.649
2009-02-23 14:40:00,29.26,29.28,29.1,29.13,298963.66260002623,12.5456,12.5542,12.477,12.4898,298963.6626
2009-02-23 14:45:00,29.13,29.14,29.01,29.06,279942.27994228,12.4898,12.4941,12.4384,12.4598,279942.2799
2009-02-23 14:50:00,29.05,29.1,28.9,28.94,356290.17447199265,12.4555,12.477,12.3912,12.4084,356290.1745
2009-02-23 14:55:00,28.94,28.94,28.81,28.82,317066.77161222615,12.4084,12.4084,12.3526,12.3569,317066.7716
2009-02-23 15:00:00,28.81,28.85,28.72,28.85,547028.7288469106,12.3526,12.3698,12.314,12.3698,547028.7288
2009-02-23 15:05:00,28.85,28.91,28.69,28.7,579561.8522891251,12.3698,12.3955,12.3012,12.3055,579561.8523
2009-02-23 15:10:00,28.7,28.84,28.65,28.8,378853.4697625607,12.3055,12.3655,12.284,12.3483,378853.4698
2009-02-23 15:15:00,28.8,28.83,28.74,28.75,301587.3015873016,12.3483,12.3612,12.3226,12.3269,301587.3016
2009-02-23 15:20:00,28.75,28.77,28.53,28.57,410205.9556605012,12.3269,12.3355,12.2326,12.2497,410205.9557
2009-02-23 15:25:00,28.57,28.66,28.43,28.58,432113.3412042503,12.2497,12.2883,12.1897,12.254,432113.3412
2009-02-23 15:30:00,28.58,28.78,28.56,28.7,404696.3137872229,12.254,12.3398,12.2454,12.3055,404696.3138
2009-02-23 15:35:00,28.7,28.83,28.67,28.7,423324.1505968779,12.3055,12.3612,12.2926,12.3055,423324.1506
2009-02-23 15:40:00,28.69,28.73,28.62,28.67,590712.3179850453,12.3012,12.3183,12.2712,12.2926,590712.318
2009-02-23 15:45:00,28.67,28.74,28.62,28.62,453889.5447986357,12.2926,12.3226,12.2712,12.2712,453889.5448
2009-02-23 15:50:00,28.63,28.73,28.59,28.72,536796.5367965368,12.2755,12.3183,12.2583,12.314,536796.5368
2009-02-23 15:55:00,28.72,28.72,28.61,28.61,718089.9908172636,12.314,12.314,12.2669,12.2669,718089.9908
2009-02-24 09:30:00,28.91,29.0,28.78,28.92,533123.4422143514,12.3955,12.4341,12.3398,12.3998,533123.4422
2009-02-24 09:35:00,28.92,29.07,28.88,29.05,407582.3166732258,12.3998,12.4641,12.3826,12.4555,407582.3167
2009-02-24 09:40:00,29.05,29.05,28.9,28.97,320346.32034632034,12.4555,12.4555,12.3912,12.4212,320346.3203
2009-02-24 09:45:00,28.96,29.2,28.94,29.15,395120.03148366784,12.4169,12.5199,12.4084,12.4984,395120.0315
2009-02-24 09:50:00,29.15,29.37,29.15,29.25,354847.1730289912,12.4984,12.5927,12.4984,12.5413,354847.173
2009-02-24 09:55:00,29.24,29.27,29.15,29.2,260396.1694870786,12.537,12.5499,12.4984,12.5199,260396.1695
2009-02-24 10:00:00,29.19,29.2,28.92,28.94,504263.4133543225,12.5156,12.5199,12.3998,12.4084,504263.4134
2009-02-24 10:05:00,28.96,29.02,28.85,28.92,352223.53404171584,12.4169,12.4427,12.3698,12.3998,352223.534
2009-02-24 10:10:00,28.93,28.96,28.81,28.81,181555.81791945428,12.4041,12.4169,12.3526,12.3526,181555.8179
2009-02-24 10:15:00,28.82,28.87,28.69,28.86,215138.3969565788,12.3569,12.3784,12.3012,12.3741,215138.397
2009-02-24 10:20:00,28.87,28.94,28.79,28.94,203725.567361931,12.3784,12.4084,12.3441,12.4084,203725.5674
2009-02-24 10:25:00,28.94,29.12,28.92,29.07,336744.0640167913,12.4084,12.4856,12.3998,12.4641,336744.064
2009-02-24 10:30:00,29.07,29.26,29.04,29.26,298570.1167519349,12.4641,12.5456,12.4512,12.5456,298570.1168
2009-02-24 10:35:00,29.26,29.33,29.21,29.21,312606.5853338581,12.5456,12.5756,12.5241,12.5241,312606.5853
2009-02-24 10:40:00,29.21,29.22,29.14,29.16,181162.272071363,12.5241,12.5284,12.4941,12.5027,181162.2721
2009-02-24 10:45:00,29.16,29.42,29.16,29.41,274957.3658664568,12.5027,12.6142,12.5027,12.6099,274957.3659
2009-02-24 10:50:00,29.4,29.52,29.4,29.52,334251.6069788797,12.6056,12.6571,12.6056,12.6571,334251.607
2009-02-24 10:55:00,29.51,29.57,29.33,29.38,241899.51462678736,12.6528,12.6785,12.5756,12.597,241899.5146
2009-02-24 11:00:00,29.37,29.4,29.32,29.37,193493.3753115572,12.5927,12.6056,12.5713,12.5927,193493.3753
2009-02-24 11:05:00,29.38,29.43,29.31,29.32,284796.01206873934,12.597,12.6185,12.567,12.5713,284796.0121
2009-02-24 11:10:00,29.32,29.44,29.29,29.44,338318.2474091565,12.5713,12.6228,12.5584,12.6228,338318.2474
2009-02-24 11:15:00,29.42,29.51,29.37,29.39,232454.4142725961,12.6142,12.6528,12.5927,12.6013,232454.4143
2009-02-24 11:20:00,29.39,29.46,29.33,29.33,264593.99186671915,12.6013,12.6313,12.5756,12.5756,264593.9919
2009-02-24 11:25:00,29.34,29.39,29.27,29.36,267479.99475272204,12.5799,12.6013,12.5499,12.5885,267479.9948
2009-02-24 11:30:00,29.36,29.37,29.2,29.25,199134.19913419915,12.5885,12.5927,12.5199,12.5413,199134.1991
2009-02-24 11:35:00,29.24,29.31,29.22,29.23,162272.07136298047,12.537,12.567,12.5284,12.5327,162272.0714
2009-02-24 11:40:00,29.23,29.3,29.23,29.27,113997.113997114,12.5327,12.5627,12.5327,12.5499,113997.114
2009-02-24 11:45:00,29.27,29.27,29.1,29.1,165945.16594516597,12.5499,12.5499,12.477,12.477,165945.1659
2009-02-24 11:50:00,29.1,29.17,29.08,29.16,166732.25764134855,12.477,12.507,12.4684,12.5027,166732.2576
2009-02-24 11:55:00,29.16,29.24,29.14,29.24,223927.5875639512,12.5027,12.537,12.4941,12.537,223927.5876
2009-02-24 12:00:00,29.24,29.37,29.23,29.37,235471.5991079628,12.537,12.5927,12.5327,12.5927,235471.5991
2009-02-24 12:05:00,29.36,29.37,29.23,29.24,204906.2049062049,12.5885,12.5927,12.5327,12.537,204906.2049
2009-02-24 12:10:00,29.25,29.25,29.17,29.2,122392.75875639512,12.5413,12.5413,12.507,12.5199,122392.7588
2009-02-24 12:15:00,29.19,29.26,29.11,29.25,186409.5500459137,12.5156,12.5456,12.4813,12.5413,186409.55
2009-02-24 12:20:00,29.24,29.34,29.23,29.23,238488.7839433294,12.537,12.5799,12.5327,12.5327,238488.7839
2009-02-24 12:25:00,29.24,29.26,29.19,29.24,195067.55870392235,12.537,12.5456,12.5156,12.537,195067.5587
2009-02-24 12:30:00,29.24,29.27,29.21,29.23,143250.68870523418,12.537,12.5499,12.5241,12.5327,143250.6887
2009-02-24 12:35:00,29.23,29.34,29.23,29.26,302636.75718221173,12.5327,12.5799,12.5327,12.5456,302636.7572
2009-02-24 12:40:00,29.26,29.32,29.23,29.3,212383.57601993968,12.5456,12.5713,12.5327,12.5627,212383.576
2009-02-24 12:45:00,29.3,29.35,29.3,29.34,146136.69159123706,12.5627,12.5842,12.5627,12.5799,146136.6916
2009-02-24 12:50:00,29.34,29.42,29.33,29.36,222615.7680703136,12.5799,12.6142,12.5756,12.5885,222615.7681
2009-02-24 12:55:00,29.36,29.42,29.35,29.42,149940.96812278632,12.5885,12.6142,12.5842,12.6142,149940.9681
2009-02-24 13:00:00,29.39,29.51,29.39,29.5,112685.29450347633,12.6013,12.6528,12.6013,12.6485,112685.2945
2009-02-24 13:05:00,29.49,29.54,29.46,29.46,148235.60278105733,12.6442,12.6656,12.6313,12.6313,148235.6028
2009-02-24 13:10:00,29.47,29.5,29.29,29.29,128558.3103764922,12.6356,12.6485,12.5584,12.5584,128558.3104
2009-02-24 13:15:00,29.29,29.38,29.29,29.36,83300.5378459924,12.5584,12.597,12.5584,12.5885,83300.5378
2009-02-24 13:20:00,29.37,29.71,29.36,29.68,313524.85897940444,12.5927,12.7385,12.5885,12.7257,313524.859
2009-02-24 13:25:00,29.69,29.73,29.62,29.66,365472.9109274564,12.7299,12.7471,12.6999,12.7171,365472.9109
2009-02-24 13:30:00,29.66,29.82,29.66,29.79,323101.1412829595,12.7171,12.7857,12.7171,12.7728,323101.1413
2009-02-24 13:35:00,29.79,29.87,29.71,29.83,229699.59333595692,12.7728,12.8071,12.7385,12.79,229699.5933
2009-02-24 13:40:00,29.84,29.89,29.76,29.78,229568.4113865932,12.7943,12.8157,12.76,12.7685,229568.4114
2009-02-24 13:45:00,29.78,29.83,29.69,29.72,226551.22655122657,12.7685,12.79,12.7299,12.7428,226551.2266
2009-02-24 13:50:00,29.71,29.86,29.71,29.72,259084.3499934409,12.7385,12.8028,12.7385,12.7428,259084.35
2009-02-24 13:55:00,29.72,29.84,29.71,29.77,366260.002623639,12.7428,12.7943,12.7385,12.7642,366260.0026
2009-02-24 14:00:00,29.78,29.84,29.73,29.78,232192.0503738685,12.7685,12.7943,12.7471,12.7685,232192.0504
2009-02-24 14:05:00,29.78,29.79,29.71,29.74,268398.2683982684,12.7685,12.7728,12.7385,12.7514,268398.2684
2009-02-24 14:10:00,29.73,29.78,29.7,29.78,157680.7031352486,12.7471,12.7685,12.7342,12.7685,157680.7031
2009-02-24 14:15:00,29.78,29.93,29.78,29.91,381608.29069919983,12.7685,12.8328,12.7685,12.8243,381608.2907
2009-02-24 14:20:00,29.92,30.0,29.89,29.99,265905.8113603568,12.8286,12.8629,12.8157,12.8586,265905.8114
2009-02-24 14:25:00,29.99,30.0,29.91,29.97,207398.6619441165,12.8586,12.8629,12.8243,12.85,207398.6619
2009-02-24 14:30:00,29.97,29.99,29.74,29.77,403122.13039485767,12.85,12.8586,12.7514,12.7642,403122.1304
2009-02-24 14:35:00,29.77,29.81,29.7,29.74,323625.86908041453,12.7642,12.7814,12.7342,12.7514,323625.8691
2009-02-24 14:40:00,29.74,29.8,29.65,29.69,211465.3023743933,12.7514,12.7771,12.7128,12.7299,211465.3024
2009-02-24 14:45:00,29.7,29.81,29.67,29.81,106388.56093401548,12.7342,12.7814,12.7214,12.7814,106388.5609
2009-02-24 14:50:00,29.79,29.8,29.68,29.75,144168.96235078055,12.7728,12.7771,12.7257,12.7557,144168.9624
2009-02-24 14:55:00,29.74,29.84,29.73,29.79,282434.73698019155,12.7514,12.7943,12.7471,12.7728,282434.737
2009-02-24 15:00:00,29.78,29.85,29.76,29.8,262363.8987275351,12.7685,12.7985,12.76,12.7771,262363.8987
2009-02-24 15:05:00,29.8,29.89,29.77,29.88,234159.7796143251,12.7771,12.8157,12.7642,12.8114,234159.7796
2009-02-24 15:10:00,29.89,30.0,29.87,29.96,261314.44313262496,12.8157,12.8629,12.8071,12.8457,261314.4431
2009-02-24 15:15:00,29.97,29.97,29.86,29.91,288993.83444838,12.85,12.85,12.8028,12.8243,288993.8344
2009-02-24 15:20:00,29.91,29.97,29.86,29.9,300406.6640430277,12.8243,12.85,12.8028,12.82,300406.664
2009-02-24 15:25:00,29.89,29.95,29.8,29.84,275613.27561327565,12.8157,12.8414,12.7771,12.7943,275613.2756
2009-02-24 15:30:00,29.83,29.87,29.73,29.74,374262.1015348288,12.79,12.8071,12.7471,12.7514,374262.1015
2009-02-24 15:35:00,29.74,29.84,29.72,29.84,407319.9527744983,12.7514,12.7943,12.7428,12.7943,407319.9528
2009-02-24 15:40:00,29.84,30.0,29.84,29.97,556080.2833530107,12.7943,12.8629,12.7943,12.85,556080.2834
2009-02-24 15:45:00,29.97,29.97,29.84,29.91,475928.1122917487,12.85,12.85,12.7943,12.8243,475928.1123
2009-02-24 15:50:00,29.91,29.97,29.83,29.97,685556.8673750493,12.8243,12.85,12.79,12.85,685556.8674
2009-02-24 15:55:00,29.97,29.98,29.87,29.87,833923.6521054703,12.85,12.8543,12.8071,12.8071,833923.6521
2009-02-25 09:30:00,29.85,29.95,29.61,29.72,574839.3021120294,12.7985,12.8414,12.6956,12.7428,574839.3021
2009-02-25 09:35:00,29.73,29.9,29.71,29.79,537977.1743408107,12.7471,12.82,12.7385,12.7728,537977.1743
2009-02-25 09:40:00,29.81,29.85,29.71,29.72,387511.4784205693,12.7814,12.7985,12.7385,12.7428,387511.4784
2009-02-25 09:45:00,29.71,29.81,29.65,29.76,264200.44601862784,12.7385,12.7814,12.7128,12.76,264200.446
2009-02-25 09:50:00,29.77,29.78,29.56,29.75,306965.76151121606,12.7642,12.7685,12.6742,12.7557,306965.7615
2009-02-25 09:55:00,29.75,29.76,29.46,29.52,160829.06991997905,12.7557,12.76,12.6313,12.6571,160829.0699
2009-02-25 10:00:00,29.52,29.57,29.26,29.32,361668.6343959071,12.6571,12.6785,12.5456,12.5713,361668.6344
2009-02-25 10:05:00,29.31,29.31,28.98,29.07,415846.7794831431,12.567,12.567,12.4255,12.4641,415846.7795
2009-02-25 10:10:00,29.07,29.22,28.99,29.11,265905.8113603568,12.4641,12.5284,12.4298,12.4813,265905.8114
2009-02-25 10:15:00,29.11,29.12,28.98,29.07,288993.83444838,12.4813,12.4856,12.4255,12.4641,288993.8344
2009-02-25 10:20:00,29.04,29.08,29.0,29.07,184704.1847041847,12.4512,12.4684,12.4341,12.4641,184704.1847
2009-02-25 10:25:00,29.07,29.23,29.06,29.22,184179.45690672964,12.4641,12.5327,12.4598,12.5284,184179.4569
2009-02-25 10:30:00,29.23,29.42,29.21,29.31,497179.588088679,12.5327,12.6142,12.5241,12.567,497179.5881
2009-02-25 10:35:00,29.32,29.39,29.26,29.3,179456.906729634,12.5713,12.6013,12.5456,12.5627,179456.9067
2009-02-25 10:40:00,29.3,29.36,28.97,28.97,217893.2178932179,12.5627,12.5885,12.4212,12.4212,217893.2179
2009-02-25 10:45:00,28.97,29.1,28.97,29.02,264593.99186671915,12.4212,12.477,12.4212,12.4427,264593.9919
2009-02-25 10:50:00,29.02,29.16,29.01,29.07,207005.1160960252,12.4427,12.5027,12.4384,12.4641,207005.1161
2009-02-25 10:55:00,29.07,29.13,29.05,29.1,98648.8259215532,12.4641,12.4898,12.4555,12.477,98648.8259
2009-02-25 11:00:00,29.1,29.22,29.1,29.21,118982.02807293716,12.477,12.5284,12.477,12.5241,118982.0281
2009-02-25 11:05:00,29.22,29.33,29.2,29.27,207923.3897415716,12.5284,12.5756,12.5199,12.5499,207923.3897
2009-02-25 11:10:00,29.26,29.33,29.23,29.25,167125.80348943986,12.5456,12.5756,12.5327,12.5413,167125.8035
2009-02-25 11:15:00,29.24,29.29,29.15,29.27,218680.3095894005,12.537,12.5584,12.4984,12.5499,218680.3096
2009-02-25 11:20:00,29.27,29.36,29.26,29.34,247540.33844942937,12.5499,12.5885,12.5456,12.5799,247540.3384
2009-02-25 11:25:00,29.35,29.4,29.33,29.4,219992.1290830382,12.5842,12.6056,12.5756,12.6056,219992.1291
2009-02-25 11:30:00,29.4,29.49,29.36,29.49,115308.93349075167,12.6056,12.6442,12.5885,12.6442,115308.9335
2009-02-25 11:35:00,29.49,29.5,29.39,29.45,170930.08002098912,12.6442,12.6485,12.6013,12.627,170930.08
2009-02-25 11:40:00,29.44,29.55,29.44,29.55,265512.2655122655,12.6228,12.6699,12.6228,12.6699,265512.2655
2009-02-25 11:45:00,29.55,29.62,29.54,29.54,311294.7658402204,12.6699,12.6999,12.6656,12.6656,311294.7658
2009-02-25 11:50:00,29.54,29.55,29.46,29.47,264856.3557654467,12.6656,12.6699,12.6313,12.6356,264856.3558
2009-02-25 11:55:00,29.48,29.49,29.38,29.41,211596.48432375703,12.6399,12.6442,12.597,12.6099,211596.4843
2009-02-25 12:00:00,29.42,29.56,29.4,29.55,155188.24609733702,12.6142,12.6742,12.6056,12.6699,155188.2461
2009-02-25 12:05:00,29.55,29.58,29.51,29.55,165813.98399580218,12.6699,12.6828,12.6528,12.6699,165813.984
2009-02-25 12:10:00,29.55,29.58,29.45,29.48,139708.77607241244,12.6699,12.6828,12.627,12.6399,139708.7761
2009-02-25 12:15:00,29.48,29.5,29.44,29.48,110717.56526301982,12.6399,12.6485,12.6228,12.6399,110717.5653
2009-02-25 12:20:00,29.48,29.55,29.46,29.49,175259.08434999344,12.6399,12.6699,12.6313,12.6442,175259.0843
2009-02-25 12:25:00,29.49,29.5,29.38,29.42,145743.14574314575,12.6442,12.6485,12.597,12.6142,145743.1457
2009-02-25 12:30:00,29.42,29.46,29.39,29.44,106388.56093401548,12.6142,12.6313,12.6013,12.6228,106388.5609
2009-02-25 12:35:00,29.44,29.48,29.39,29.47,96681.09668109668,12.6228,12.6399,12.6013,12.6356,96681.0967
2009-02-25 12:40:00,29.46,29.49,29.35,29.35,185753.64029909484,12.6313,12.6442,12.5842,12.5842,185753.6403
2009-02-25 12:45:00,29.35,29.35,29.2,29.28,187065.4597927325,12.5842,12.5842,12.5199,12.5542,187065.4598
2009-02-25 12:50:00,29.28,29.35,29.26,29.27,110061.65551620098,12.5542,12.5842,12.5456,12.5499,110061.6555
2009-02-25 12:55:00,29.26,29.42,29.23,29.37,124885.21579430671,12.5456,12.6142,12.5327,12.5927,124885.2158
2009-02-25 13:00:00,29.38,29.54,29.33,29.46,205693.2966023875,12.597,12.6656,12.5756,12.6313,205693.2966
2009-02-25 13:05:00,29.47,29.55,29.47,29.49,195329.9226026499,12.6356,12.6699,12.6356,12.6442,195329.9226
2009-02-25 13:10:00,29.5,29.54,29.41,29.49,167388.1673881674,12.6485,12.6656,12.6099,12.6442,167388.1674
2009-02-25 13:15:00,29.49,29.53,29.47,29.49,128033.58257903712,12.6442,12.6613,12.6356,12.6442,128033.5826
2009-02-25 13:20:00,29.5,29.51,29.35,29.41,178669.8150334514,12.6485,12.6528,12.5842,12.6099,178669.815
2009-02-25 13:25:00,29.42,29.58,29.41,29.52,199396.56303292667,12.6142,12.6828,12.6099,12.6571,199396.563
2009-02-25 13:30:00,29.51,29.76,29.51,29.76,276400.3673094582,12.6528,12.76,12.6528,12.76,276400.3673
2009-02-25 13:35:00,29.75,29.83,29.74,29.77,276925.0951069133,12.7557,12.79,12.7514,12.7642,276925.0951
2009-02-25 13:40:00,29.77,29.91,29.74,29.74,390922.2091040273,12.7642,12.8243,12.7514,12.7514,390922.2091
2009-02-25 13:45:00,29.74,29.92,29.71,29.91,423455.3325462416,12.7514,12.8286,12.7385,12.8243,423455.3325
2009-02-25 13:50:00,29.91,29.95,29.81,29.91,389872.7535091172,12.8243,12.8414,12.7814,12.8243,389872.7535
2009-02-25 13:55:00,29.92,29.97,29.83,29.91,277318.6409550046,12.8286,12.85,12.79,12.8243,277318.641
2009-02-25 14:00:00,29.91,29.94,29.73,29.75,388298.570116752,12.8243,12.8371,12.7471,12.7557,388298.5701
2009-02-25 14:05:00,29.74,29.78,29.54,29.6,368490.0957628231,12.7514,12.7685,12.6656,12.6914,368490.0958
2009-02-25 14:10:00,29.6,29.68,29.43,29.58,442345.53325462417,12.6914,12.7257,12.6185,12.6828,442345.5333
2009-02-25 14:15:00,29.58,29.73,29.49,29.5,398924.30801521713,12.6828,12.7471,12.6442,12.6485,398924.308
2009-02-25 14:20:00,29.5,29.63,29.4,29.59,374786.8293322839,12.6485,12.7042,12.6056,12.6871,374786.8293
2009-02-25 14:25:00,29.58,29.71,29.54,29.61,301980.8474353929,12.6828,12.7385,12.6656,12.6956,301980.8474
2009-02-25 14:30:00,29.61,29.65,29.54,29.58,283221.82867637416,12.6956,12.7128,12.6656,12.6828,283221.8287
2009-02-25 14:35:00,29.58,29.6,29.49,29.55,175521.448248721,12.6828,12.6914,12.6442,12.6699,175521.4482
2009-02-25 14:40:00,29.55,29.81,29.54,29.76,202676.1117670209,12.6699,12.7814,12.6656,12.76,202676.1118
2009-02-25 14:45:00,29.75,29.81,29.67,29.69,219992.1290830382,12.7557,12.7814,12.7214,12.7299,219992.1291
2009-02-25 14:50:00,29.69,29.81,29.68,29.78,223140.4958677686,12.7299,12.7814,12.7257,12.7685,223140.4959
2009-02-25 14:55:00,29.78,29.8,29.62,29.68,211596.48432375703,12.7685,12.7771,12.6999,12.7257,211596.4843
2009-02-25 15:00:00,29.68,29.81,29.63,29.8,174734.35655253835,12.7257,12.7814,12.7042,12.7771,174734.3566
2009-02-25 15:05:00,29.8,29.89,29.71,29.78,329397.8748524203,12.7771,12.8157,12.7385,12.7685,329397.8749
2009-02-25 15:10:00,29.78,29.81,29.63,29.74,305391.5781188509,12.7685,12.7814,12.7042,12.7514,305391.5781
2009-02-25 15:15:00,29.75,29.91,29.74,29.84,405745.769382133,12.7557,12.8243,12.7514,12.7943,405745.7694
2009-02-25 15:20:00,29.84,29.89,29.78,29.82,373343.8278892824,12.7943,12.8157,12.7685,12.7857,373343.8279
2009-02-25 15:25:00,29.82,29.85,29.74,29.74,339892.4308015217,12.7857,12.7985,12.7514,12.7514,339892.4308
2009-02-25 15:30:00,29.74,29.75,29.67,29.72,250557.523284796,12.7514,12.7557,12.7214,12.7428,250557.5233
2009-02-25 15:35:00,29.71,29.74,29.58,29.62,393677.0300406664,12.7385,12.7514,12.6828,12.6999,393677.03
2009-02-25 15:40:00,29.62,29.68,29.55,29.55,365210.5470287289,12.6999,12.7257,12.6699,12.6699,365210.547
2009-02-25 15:45:00,29.55,29.62,29.42,29.45,453758.362849272,12.6699,12.6999,12.6142,12.627,453758.3628
2009-02-25 15:50:00,29.46,29.52,29.42,29.42,659845.2052997508,12.6313,12.6571,12.6142,12.6142,659845.2053
2009-02-25 15:55:00,29.42,29.43,29.23,29.28,877082.5134461499,12.6142,12.6185,12.5327,12.5542,877082.5134
2009-02-26 09:30:00,29.78,29.96,29.75,29.9,370589.00695264334,12.7685,12.8457,12.7557,12.82,370589.007
2009-02-26 09:35:00,29.9,29.93,29.71,29.78,313000.1311819494,12.82,12.8328,12.7385,12.7685,313000.1312
2009-02-26 09:40:00,29.78,29.91,29.74,29.91,305260.3961694871,12.7685,12.8243,12.7514,12.8243,305260.3962
2009-02-26 09:45:00,29.9,29.91,29.68,29.71,259215.5319428047,12.82,12.8243,12.7257,12.7385,259215.5319
2009-02-26 09:50:00,29.7,29.91,29.65,29.87,326774.235865145,12.7342,12.8243,12.7128,12.8071,326774.2359
2009-02-26 09:55:00,29.87,30.06,29.85,30.05,392758.75639512006,12.8071,12.8886,12.7985,12.8843,392758.7564
2009-02-26 10:00:00,30.05,30.25,29.97,30.25,522628.8862652499,12.8843,12.9701,12.85,12.9701,522628.8863
2009-02-26 10:05:00,30.25,30.34,30.19,30.26,252131.70667716124,12.9701,13.0086,12.9443,12.9743,252131.7067
2009-02-26 10:10:00,30.26,30.26,30.03,30.13,354322.44523153617,12.9743,12.9743,12.8757,12.9186,354322.4452
2009-02-26 10:15:00,30.13,30.28,30.09,30.25,313787.222878132,12.9186,12.9829,12.9015,12.9701,313787.2229
2009-02-26 10:20:00,30.23,30.41,30.23,30.38,411124.2293060475,12.9615,13.0387,12.9615,13.0258,411124.2293
2009-02-26 10:25:00,30.38,30.39,30.26,30.37,252131.70667716124,13.0258,13.0301,12.9743,13.0215,252131.7067
2009-02-26 10:30:00,30.36,30.42,30.26,30.4,341073.0683457956,13.0172,13.0429,12.9743,13.0344,341073.0683
2009-02-26 10:35:00,30.41,30.48,30.39,30.44,311950.6755870392,13.0387,13.0687,13.0301,13.0515,311950.6756
2009-02-26 10:40:00,30.44,30.48,30.38,30.39,357470.8120162666,13.0515,13.0687,13.0258,13.0301,357470.812
2009-02-26 10:45:00,30.39,30.46,30.37,30.44,238226.42004460187,13.0301,13.0601,13.0215,13.0515,238226.42
2009-02-26 10:50:00,30.45,30.46,30.33,30.39,240062.96733569464,13.0558,13.0601,13.0044,13.0301,240062.9673
2009-02-26 10:55:00,30.42,30.42,30.28,30.29,274826.18391709303,13.0429,13.0429,12.9829,12.9872,274826.1839
2009-02-26 11:00:00,30.29,30.32,30.13,30.17,323625.86908041453,12.9872,13.0001,12.9186,12.9358,323625.8691
2009-02-26 11:05:00,30.16,30.2,30.11,30.14,252656.4344746163,12.9315,12.9486,12.91,12.9229,252656.4345
2009-02-26 11:10:00,30.14,30.26,30.09,30.23,304210.94057457696,12.9229,12.9743,12.9015,12.9615,304210.9406
2009-02-26 11:15:00,30.23,30.26,30.16,30.26,106913.28873147056,12.9615,12.9743,12.9315,12.9743,106913.2887
2009-02-26 11:20:00,30.26,30.33,30.22,30.26,177489.1774891775,12.9743,13.0044,12.9572,12.9743,177489.1775
2009-02-26 11:25:00,30.27,30.27,30.16,30.18,139446.41217368492,12.9786,12.9786,12.9315,12.94,139446.4122
2009-02-26 11:30:00,30.17,30.2,30.13,30.14,149416.24032533125,12.9358,12.9486,12.9186,12.9229,149416.2403
2009-02-26 11:35:00,30.13,30.19,30.12,30.14,106519.74288337924,12.9186,12.9443,12.9143,12.9229,106519.7429
2009-02-26 11:40:00,30.14,30.2,30.03,30.06,164239.80060343698,12.9229,12.9486,12.8757,12.8886,164239.8006
2009-02-26 11:45:00,30.06,30.1,30.03,30.1,76347.89452971272,12.8886,12.9057,12.8757,12.9057,76347.8945
2009-02-26 11:50:00,30.1,30.15,30.09,30.11,123704.5782500328,12.9057,12.9272,12.9015,12.91,123704.5783
2009-02-26 11:55:00,30.1,30.16,30.06,30.14,97468.1883772793,12.9057,12.9315,12.8886,12.9229,97468.1884
2009-02-26 12:00:00,30.13,30.2,30.13,30.17,102846.64830119377,12.9186,12.9486,12.9186,12.9358,102846.6483
2009-02-26 12:05:00,30.17,30.3,30.17,30.29,138790.50242686606,12.9358,12.9915,12.9358,12.9872,138790.5024
2009-02-26 12:10:00,30.29,30.3,30.18,30.2,96549.91473173292,12.9872,12.9915,12.94,12.9486,96549.9147
2009-02-26 12:15:00,30.21,30.22,30.11,30.13,87760.7241243605,12.9529,12.9572,12.91,12.9186,87760.7241
2009-02-26 12:20:00,30.13,30.13,30.0,30.0,219336.2193362193,12.9186,12.9186,12.8629,12.8629,219336.2193
2009-02-26 12:25:00,30.0,30.0,29.89,29.97,204643.84100747737,12.8629,12.8629,12.8157,12.85,204643.841
2009-02-26 12:30:00,29.96,30.06,29.91,30.04,150203.33202151384,12.8457,12.8886,12.8243,12.88,150203.332
2009-02-26 12:35:00,30.04,30.09,30.0,30.02,103896.1038961039,12.88,12.9015,12.8629,12.8714,103896.1039
2009-02-26 12:40:00,30.03,30.06,29.97,29.97,59687.78696051423,12.8757,12.8886,12.85,12.85,59687.787
2009-02-26 12:45:00,29.97,30.24,29.97,30.21,138265.774629411,12.85,12.9658,12.85,12.9529,138265.7746
2009-02-26 12:50:00,30.2,30.23,30.13,30.23,97599.37032664304,12.9486,12.9615,12.9186,12.9615,97599.3703
2009-02-26 12:55:00,30.23,30.27,30.09,30.16,172766.62731208187,12.9615,12.9786,12.9015,12.9315,172766.6273
2009-02-26 13:00:00,30.17,30.2,30.1,30.13,107438.01652892564,12.9358,12.9486,12.9057,12.9186,107438.0165
2009-02-26 13:05:00,30.13,30.13,29.99,29.99,97468.1883772793,12.9186,12.9186,12.8586,12.8586,97468.1884
2009-02-26 13:10:00,29.99,29.99,29.85,29.94,186409.5500459137,12.8586,12.8586,12.7985,12.8371,186409.55
2009-02-26 13:15:00,29.94,29.97,29.87,29.87,94319.82159254886,12.8371,12.85,12.8071,12.8071,94319.8216
2009-02-26 13:20:00,29.88,30.02,29.88,29.88,239538.23953823955,12.8114,12.8714,12.8114,12.8114,239538.2395
2009-02-26 13:25:00,29.88,30.1,29.88,30.07,175390.2662993572,12.8114,12.9057,12.8114,12.8929,175390.2663
2009-02-26 13:30:00,30.06,30.15,30.02,30.1,137872.2287813197,12.8886,12.9272,12.8714,12.9057,137872.2288
2009-02-26 13:35:00,30.11,30.14,29.98,30.02,112029.38475665748,12.91,12.9229,12.8543,12.8714,112029.3848
2009-02-26 13:40:00,30.01,30.28,30.01,30.2,165813.98399580218,12.8671,12.9829,12.8671,12.9486,165813.984
2009-02-26 13:45:00,30.2,30.29,30.19,30.26,134855.04394595305,12.9486,12.9872,12.9443,12.9743,134855.0439
2009-02-26 13:50:00,30.26,30.3,30.24,30.24,77003.80427653155,12.9743,12.9915,12.9658,12.9658,77003.8043
2009-02-26 13:55:00,30.25,30.26,30.16,30.2,100747.73711137348,12.9701,12.9743,12.9315,12.9486,100747.7371
2009-02-26 14:00:00,30.19,30.22,30.08,30.1,237439.32834841928,12.9443,12.9572,12.8972,12.9057,237439.3283
2009-02-26 14:05:00,30.1,30.1,29.94,30.0,276006.8214613669,12.9057,12.9057,12.8371,12.8629,276006.8215
2009-02-26 14:10:00,30.0,30.17,29.99,30.16,175390.2662993572,12.8629,12.9358,12.8586,12.9315,175390.2663
2009-02-26 14:15:00,30.16,30.19,30.08,30.1,164108.61865407322,12.9315,12.9443,12.8972,12.9057,164108.6187
2009-02-26 14:20:00,30.1,30.24,30.1,30.16,186671.9139446412,12.9057,12.9658,12.9057,12.9315,186671.9139
2009-02-26 14:25:00,30.16,30.18,30.1,30.16,140627.0497179588,12.9315,12.94,12.9057,12.9315,140627.0497
2009-02-26 14:30:00,30.16,30.16,29.96,29.99,327298.9636626,12.9315,12.9315,12.8457,12.8586,327298.9637
2009-02-26 14:35:00,30.0,30.07,29.96,29.97,161878.52551488916,12.8629,12.8929,12.8457,12.85,161878.5255
2009-02-26 14:40:00,29.97,29.97,29.84,29.9,162009.70746425292,12.85,12.85,12.7943,12.82,162009.7075
2009-02-26 14:45:00,29.9,29.91,29.83,29.84,200708.38252656435,12.82,12.8243,12.79,12.7943,200708.3825
2009-02-26 14:50:00,29.84,29.9,29.68,29.71,217368.49009576283,12.7943,12.82,12.7257,12.7385,217368.4901
2009-02-26 14:55:00,29.71,29.73,29.55,29.62,347763.3477633478,12.7385,12.7471,12.6699,12.6999,347763.3478
2009-02-26 15:00:00,29.62,29.62,29.48,29.55,346582.71021907387,12.6999,12.6999,12.6399,12.6699,346582.7102
2009-02-26 15:05:00,29.55,29.56,29.43,29.49,246359.70090515545,12.6699,12.6742,12.6185,12.6442,246359.7009
2009-02-26 15:10:00,29.49,29.52,29.37,29.38,312868.9492325856,12.6442,12.6571,12.5927,12.597,312868.9492
2009-02-26 15:15:00,29.38,29.43,29.27,29.3,426078.971533517,12.597,12.6185,12.5499,12.5627,426078.9715
2009-02-26 15:20:00,29.3,29.39,29.23,29.38,346713.89216843765,12.5627,12.6013,12.5327,12.597,346713.8922
2009-02-26 15:25:00,29.38,29.4,29.26,29.26,246622.064803883,12.597,12.6056,12.5456,12.5456,246622.0648
2009-02-26 15:30:00,29.26,29.34,29.23,29.3,298176.5709038436,12.5456,12.5799,12.5327,12.5627,298176.5709
2009-02-26 15:35:00,29.3,29.42,29.29,29.37,442345.53325462417,12.5627,12.6142,12.5584,12.5927,442345.5333
2009-02-26 15:40:00,29.37,29.49,29.36,29.4,354978.354978355,12.5927,12.6442,12.5885,12.6056,354978.355
2009-02-26 15:45:00,29.4,29.49,29.35,29.47,367440.6401679129,12.6056,12.6442,12.5842,12.6356,367440.6402
2009-02-26 15:50:00,29.47,29.49,29.37,29.39,374918.01128164766,12.6356,12.6442,12.5927,12.6013,374918.0113
2009-02-26 15:55:00,29.41,29.42,29.26,29.26,563032.9266692903,12.6099,12.6142,12.5456,12.5456,563032.9267
2009-02-27 09:30:00,28.6,28.86,28.46,28.46,466614.1938869212,12.2626,12.3741,12.2026,12.2026,466614.1939
2009-02-27 09:35:00,28.47,28.47,28.3,28.31,294109.93047356687,12.2069,12.2069,12.134,12.1383,294109.9305
2009-02-27 09:40:00,28.3,28.55,28.26,28.48,328217.23730814643,12.134,12.2412,12.1168,12.2111,328217.2373
2009-02-27 09:45:00,28.49,28.54,28.3,28.31,297520.6611570248,12.2154,12.2369,12.134,12.1383,297520.6612
2009-02-27 09:50:00,28.31,28.37,28.17,28.36,374130.91958546505,12.1383,12.164,12.0782,12.1597,374130.9196
2009-02-27 09:55:00,28.37,28.49,28.31,28.4,253312.3442214352,12.164,12.2154,12.1383,12.1768,253312.3442
2009-02-27 10:00:00,28.41,28.62,28.4,28.6,298701.2987012987,12.1811,12.2712,12.1768,12.2626,298701.2987
2009-02-27 10:05:00,28.61,28.69,28.48,28.48,330578.5123966942,12.2669,12.3012,12.2111,12.2111,330578.5124
2009-02-27 10:10:00,28.48,28.62,28.43,28.57,191656.8280204644,12.2111,12.2712,12.1897,12.2497,191656.828
2009-02-27 10:15:00,28.59,28.62,28.43,28.62,218024.39984258168,12.2583,12.2712,12.1897,12.2712,218024.3998
2009-02-27 10:20:00,28.62,28.96,28.62,28.94,422143.513052604,12.2712,12.4169,12.2712,12.4084,422143.5131
2009-02-27 10:25:00,28.95,29.07,28.89,28.89,296733.5694608422,12.4127,12.4641,12.3869,12.3869,296733.5695
2009-02-27 10:30:00,28.89,29.09,28.87,29.01,217630.8539944904,12.3869,12.4727,12.3784,12.4384,217630.854
2009-02-27 10:35:00,29.0,29.01,28.85,29.0,218155.58179194544,12.4341,12.4384,12.3698,12.4341,218155.5818
2009-02-27 10:40:00,29.0,29.1,28.91,29.01,235471.5991079628,12.4341,12.477,12.3955,12.4384,235471.5991
2009-02-27 10:45:00,29.01,29.17,28.91,29.09,296077.6597140233,12.4384,12.507,12.3955,12.4727,296077.6597
2009-02-27 10:50:00,29.08,29.2,29.06,29.1,211596.48432375703,12.4684,12.5199,12.4598,12.477,211596.4843
2009-02-27 10:55:00,29.1,29.1,28.87,28.91,224321.1334120425,12.477,12.477,12.3784,12.3955,224321.1334
2009-02-27 11:00:00,28.91,28.96,28.78,28.82,315361.4062704972,12.3955,12.4169,12.3398,12.3569,315361.4063
2009-02-27 11:05:00,28.82,28.91,28.75,28.9,189164.3709825528,12.3569,12.3955,12.3269,12.3912,189164.371
2009-02-27 11:10:00,28.91,28.94,28.78,28.78,172241.8995146268,12.3955,12.4084,12.3398,12.3398,172241.8995
2009-02-27 11:15:00,28.78,28.85,28.76,28.81,94319.82159254886,12.3398,12.3698,12.3312,12.3526,94319.8216
2009-02-27 11:20:00,28.81,28.91,28.78,28.84,96156.3688836416,12.3526,12.3955,12.3398,12.3655,96156.3689
2009-02-27 11:25:00,28.85,28.93,28.76,28.89,161747.3435655254,12.3698,12.4041,12.3312,12.3869,161747.3436
2009-02-27 11:30:00,28.89,28.97,28.87,28.91,81463.99055489965,12.3869,12.4212,12.3784,12.3955,81463.9906
2009-02-27 11:35:00,28.92,28.97,28.83,28.91,83825.26564344746,12.3998,12.4212,12.3612,12.3955,83825.2656
2009-02-27 11:40:00,28.91,29.2,28.91,29.18,173553.71900826448,12.3955,12.5199,12.3955,12.5113,173553.719
2009-02-27 11:45:00,29.18,29.26,29.16,29.23,202938.4756657484,12.5113,12.5456,12.5027,12.5327,202938.4757
2009-02-27 11:50:00,29.22,29.27,29.08,29.14,224452.31536140628,12.5284,12.5499,12.4684,12.4941,224452.3154
2009-02-27 11:55:00,29.14,29.25,29.07,29.19,146661.41938869213,12.4941,12.5413,12.4641,12.5156,146661.4194
2009-02-27 12:00:00,29.2,29.3,29.17,29.22,166863.4395907123,12.5199,12.5627,12.507,12.5284,166863.4396
2009-02-27 12:05:00,29.22,29.33,29.22,29.3,128033.58257903712,12.5284,12.5756,12.5284,12.5627,128033.5826
2009-02-27 12:10:00,29.29,29.33,29.2,29.23,140627.0497179588,12.5584,12.5756,12.5199,12.5327,140627.0497
2009-02-27 12:15:00,29.23,29.39,29.23,29.26,164895.7103502558,12.5327,12.6013,12.5327,12.5456,164895.7104
2009-02-27 12:20:00,29.26,29.4,29.24,29.4,123573.39630066905,12.5456,12.6056,12.537,12.6056,123573.3963
2009-02-27 12:25:00,29.4,29.44,29.36,29.41,103896.1038961039,12.6056,12.6228,12.5885,12.6099,103896.1039
2009-02-27 12:30:00,29.41,29.48,29.39,29.41,185228.91250163977,12.6099,12.6399,12.6013,12.6099,185228.9125
2009-02-27 12:35:00,29.42,29.44,29.34,29.39,215663.12475403387,12.6142,12.6228,12.5799,12.6013,215663.1248
2009-02-27 12:40:00,29.38,29.39,29.3,29.33,184835.36665354847,12.597,12.6013,12.5627,12.5756,184835.3667
2009-02-27 12:45:00,29.34,29.37,29.29,29.33,143513.0526039617,12.5799,12.5927,12.5584,12.5756,143513.0526
2009-02-27 12:50:00,29.33,29.46,29.33,29.42,107962.74432638068,12.5756,12.6313,12.5756,12.6142,107962.7443
2009-02-27 12:55:00,29.41,29.47,29.34,29.46,149022.69447723994,12.6099,12.6356,12.5799,12.6313,149022.6945
2009-02-27 13:00:00,29.46,29.56,29.45,29.48,201626.6561721108,12.6313,12.6742,12.627,12.6399,201626.6562
2009-02-27 13:05:00,29.48,29.55,29.45,29.52,175259.08434999344,12.6399,12.6699,12.627,12.6571,175259.0843
2009-02-27 13:10:00,29.52,29.53,29.39,29.4,176308.53994490358,12.6571,12.6613,12.6013,12.6056,176308.5399
2009-02-27 13:15:00,29.4,29.41,29.29,29.4,232716.77817132365,12.6056,12.6099,12.5584,12.6056,232716.7782
2009-02-27 13:20:00,29.4,29.48,29.35,29.38,98255.2800734619,12.6056,12.6399,12.5842,12.597,98255.2801
2009-02-27 13:25:00,29.38,29.43,29.36,29.39,83956.44759281124,12.597,12.6185,12.5885,12.6013,83956.4476
2009-02-27 13:30:00,29.39,29.49,29.23,29.36,251475.7969303424,12.6013,12.6442,12.5327,12.5885,251475.7969
2009-02-27 13:35:00,29.36,29.38,29.09,29.1,362980.4538895448,12.5885,12.597,12.4727,12.477,362980.4539
2009-02-27 13:40:00,29.1,29.17,29.06,29.14,210284.66483011932,12.477,12.507,12.4598,12.4941,210284.6648
2009-02-27 13:45:00,29.14,29.32,29.09,29.3,152564.60711006165,12.4941,12.5713,12.4727,12.5627,152564.6071
2009-02-27 13:50:00,29.31,29.37,29.26,29.28,213826.57746294112,12.567,12.5927,12.5456,12.5542,213826.5775
2009-02-27 13:55:00,29.28,29.44,29.26,29.42,204643.84100747737,12.5542,12.6228,12.5456,12.6142,204643.841
2009-02-27 14:00:00,29.41,29.56,29.36,29.55,182211.7276662732,12.6099,12.6742,12.5885,12.6699,182211.7277
2009-02-27 14:05:00,29.55,29.55,29.41,29.44,290174.4719926538,12.6699,12.6699,12.6099,12.6228,290174.472
2009-02-27 14:10:00,29.44,29.44,29.35,29.42,229043.6835891381,12.6228,12.6228,12.5842,12.6142,229043.6836
2009-02-27 14:15:00,29.43,29.49,29.31,29.36,230093.13918404828,12.6185,12.6442,12.567,12.5885,230093.1392
2009-02-27 14:20:00,29.37,29.42,29.23,29.23,283090.6467270104,12.5927,12.6142,12.5327,12.5327,283090.6467
2009-02-27 14:25:00,29.23,29.34,29.15,29.18,216712.580348944,12.5327,12.5799,12.4984,12.5113,216712.5803
2009-02-27 14:30:00,29.19,29.21,29.08,29.12,175259.08434999344,12.5156,12.5241,12.4684,12.4856,175259.0843
2009-02-27 14:35:00,29.12,29.16,29.0,29.01,195461.10455201365,12.4856,12.5027,12.4341,12.4384,195461.1046
2009-02-27 14:40:00,29.01,29.17,28.99,29.07,240325.33123442216,12.4384,12.507,12.4298,12.4641,240325.3312
2009-02-27 14:45:00,29.06,29.2,29.04,29.17,180112.81647645283,12.4598,12.5199,12.4512,12.507,180112.8165
2009-02-27 14:50:00,29.18,29.26,29.1,29.1,206873.93414666143,12.5113,12.5456,12.477,12.477,206873.9341
2009-02-27 14:55:00,29.09,29.17,29.04,29.08,167256.98543880362,12.4727,12.507,12.4512,12.4684,167256.9854
2009-02-27 15:00:00,29.07,29.07,28.95,28.98,261707.98898071627,12.4641,12.4641,12.4127,12.4255,261707.989
2009-02-27 15:05:00,28.98,28.98,28.74,28.75,289780.92614456255,12.4255,12.4255,12.3226,12.3269,289780.9261
2009-02-27 15:10:00,28.75,28.75,28.56,28.65,382920.1101928375,12.3269,12.3269,12.2454,12.284,382920.1102
2009-02-27 15:15:00,28.64,28.65,28.49,28.55,336744.0640167913,12.2797,12.284,12.2154,12.2412,336744.064
2009-02-27 15:20:00,28.54,28.65,28.46,28.64,403253.3123442215,12.2369,12.284,12.2026,12.2797,403253.3123
2009-02-27 15:25:00,28.65,28.7,28.49,28.49,377804.01416765054,12.284,12.3055,12.2154,12.2154,377804.0142
2009-02-27 15:30:00,28.48,28.67,28.46,28.62,398661.9441164896,12.2111,12.2926,12.2026,12.2712,398661.9441
2009-02-27 15:35:00,28.61,28.66,28.45,28.53,403384.4942935853,12.2669,12.2883,12.1983,12.2326,403384.4943
2009-02-27 15:40:00,28.51,28.75,28.51,28.65,490095.7628230356,12.224,12.3269,12.224,12.284,490095.7628
2009-02-27 15:45:00,28.65,28.82,28.58,28.74,467401.2855831038,12.284,12.3569,12.254,12.3226,467401.2856
2009-02-27 15:50:00,28.73,28.81,28.63,28.63,749048.9308671127,12.3183,12.3526,12.2755,12.2755,749048.9309
2009-02-27 15:55:00,28.62,28.62,28.4,28.43,1066902.7941755217,12.2712,12.2712,12.1768,12.1897,1066902.7942
2009-03-02 09:30:00,27.84,28.01,27.69,27.82,456250.8198871836,11.9367,12.0096,11.8724,11.9282,456250.8199
2009-03-02 09:35:00,27.82,27.88,27.75,27.82,325462.4163715073,11.9282,11.9539,11.8981,11.9282,325462.4164
2009-03-02 09:40:00,27.81,28.08,27.8,27.99,365472.9109274564,11.9239,12.0396,11.9196,12.001,365472.9109
2009-03-02 09:45:00,27.99,28.01,27.86,27.98,283353.0106257379,12.001,12.0096,11.9453,11.9968,283353.0106
2009-03-02 09:50:00,27.98,28.09,27.96,27.98,330578.5123966942,11.9968,12.0439,11.9882,11.9968,330578.5124
2009-03-02 09:55:00,27.96,27.98,27.82,27.85,258690.8041453496,11.9882,11.9968,11.9282,11.941,258690.8041
2009-03-02 10:00:00,27.85,28.05,27.84,27.95,433818.7065459793,11.941,12.0268,11.9367,11.9839,433818.7065
2009-03-02 10:05:00,27.95,27.98,27.82,27.86,396169.487078578,11.9839,11.9968,11.9282,11.9453,396169.4871
2009-03-02 10:10:00,27.87,27.91,27.72,27.73,501246.2285189558,11.9496,11.9667,11.8853,11.8896,501246.2285
2009-03-02 10:15:00,27.72,27.81,27.71,27.72,479076.4790764791,11.8853,11.9239,11.881,11.8853,479076.4791
2009-03-02 10:20:00,27.72,27.82,27.63,27.82,521579.4306703398,11.8853,11.9282,11.8467,11.9282,521579.4307
2009-03-02 10:25:00,27.82,27.84,27.66,27.71,349599.89505444054,11.9282,11.9367,11.8596,11.881,349599.8951
2009-03-02 10:30:00,27.71,27.85,27.67,27.72,305916.3059163059,11.881,11.941,11.8638,11.8853,305916.3059
2009-03-02 10:35:00,27.72,27.8,27.71,27.74,278761.64239800605,11.8853,11.9196,11.881,11.8939,278761.6424
2009-03-02 10:40:00,27.74,27.76,27.68,27.72,328479.60120687395,11.8939,11.9024,11.8681,11.8853,328479.6012
2009-03-02 10:45:00,27.72,27.84,27.69,27.71,340941.8863964319,11.8853,11.9367,11.8724,11.881,340941.8864
2009-03-02 10:50:00,27.71,27.73,27.59,27.59,323232.3232323232,11.881,11.8896,11.8295,11.8295,323232.3232
2009-03-02 10:55:00,27.59,27.6,27.5,27.54,381345.92680047225,11.8295,11.8338,11.791,11.8081,381345.9268
2009-03-02 11:00:00,27.54,27.66,27.53,27.6,370720.1889020071,11.8081,11.8596,11.8038,11.8338,370720.1889
2009-03-02 11:05:00,27.6,27.6,27.48,27.5,329529.0568017841,11.8338,11.8338,11.7824,11.791,329529.0568
2009-03-02 11:10:00,27.5,27.52,27.47,27.51,372819.1000918274,11.791,11.7995,11.7781,11.7952,372819.1001
2009-03-02 11:15:00,27.52,27.56,27.47,27.52,403122.13039485767,11.7995,11.8167,11.7781,11.7995,403122.1304
2009-03-02 11:20:00,27.51,27.63,27.48,27.5,350124.6228518956,11.7952,11.8467,11.7824,11.791,350124.6229
2009-03-02 11:25:00,27.5,27.5,27.31,27.31,502426.86606322974,11.791,11.791,11.7095,11.7095,502426.8661
2009-03-02 11:30:00,27.32,27.35,27.27,27.28,326249.5080676899,11.7138,11.7266,11.6923,11.6966,326249.5081
2009-03-02 11:35:00,27.28,27.35,27.24,27.33,270234.8156893612,11.6966,11.7266,11.6795,11.7181,270234.8157
2009-03-02 11:40:00,27.33,27.38,27.3,27.31,241899.51462678736,11.7181,11.7395,11.7052,11.7095,241899.5146
2009-03-02 11:45:00,27.31,27.37,27.29,27.31,171717.17171717173,11.7095,11.7352,11.7009,11.7095,171717.1717
2009-03-02 11:50:00,27.31,27.34,27.03,27.06,413616.6863439591,11.7095,11.7224,11.5894,11.6023,413616.6863
2009-03-02 11:55:00,27.07,27.18,27.05,27.18,224845.8612094976,11.6066,11.6538,11.598,11.6538,224845.8612
2009-03-02 12:00:00,27.18,27.26,27.12,27.18,297914.2070051161,11.6538,11.6881,11.628,11.6538,297914.207
2009-03-02 12:05:00,27.18,27.31,27.15,27.26,299750.75429620885,11.6538,11.7095,11.6409,11.6881,299750.7543
2009-03-02 12:10:00,27.25,27.26,27.1,27.18,276662.7312081858,11.6838,11.6881,11.6195,11.6538,276662.7312
2009-03-02 12:15:00,27.18,27.22,27.06,27.08,197166.4698937426,11.6538,11.6709,11.6023,11.6109,197166.4699
2009-03-02 12:20:00,27.08,27.29,27.06,27.28,270759.5434868162,11.6109,11.7009,11.6023,11.6966,270759.5435
2009-03-02 12:25:00,27.28,27.33,27.24,27.28,200183.6547291093,11.6966,11.7181,11.6795,11.6966,200183.6547
2009-03-02 12:30:00,27.27,27.4,27.22,27.38,166207.52984389348,11.6923,11.7481,11.6709,11.7395,166207.5298
2009-03-02 12:35:00,27.37,27.37,27.27,27.31,154925.88219860947,11.7352,11.7352,11.6923,11.7095,154925.8822
2009-03-02 12:40:00,27.32,27.37,27.27,27.29,254886.5276138004,11.7138,11.7352,11.6923,11.7009,254886.5276
2009-03-02 12:45:00,27.29,27.3,27.18,27.23,198215.9254886528,11.7009,11.7052,11.6538,11.6752,198215.9255
2009-03-02 12:50:00,27.23,27.25,27.15,27.19,182211.7276662732,11.6752,11.6838,11.6409,11.658,182211.7277
2009-03-02 12:55:00,27.19,27.2,27.04,27.07,203069.65761511217,11.658,11.6623,11.5937,11.6066,203069.6576
2009-03-02 13:00:00,27.07,27.17,27.03,27.11,293454.020726748,11.6066,11.6495,11.5894,11.6237,293454.0207
2009-03-02 13:05:00,27.11,27.12,27.02,27.05,221303.94857667584,11.6237,11.628,11.5852,11.598,221303.9486
2009-03-02 13:10:00,27.06,27.06,26.99,26.99,238095.2380952381,11.6023,11.6023,11.5723,11.5723,238095.2381
2009-03-02 13:15:00,26.99,27.03,26.89,26.93,195854.65040010496,11.5723,11.5894,11.5294,11.5466,195854.6504
2009-03-02 13:20:00,26.93,26.95,26.87,26.87,235602.78105732653,11.5466,11.5551,11.5208,11.5208,235602.7811
2009-03-02 13:25:00,26.87,26.97,26.84,26.92,188508.461235734,11.5208,11.5637,11.508,11.5423,188508.4612
2009-03-02 13:30:00,26.92,26.94,26.83,26.83,166863.4395907123,11.5423,11.5508,11.5037,11.5037,166863.4396
2009-03-02 13:35:00,26.83,26.86,26.79,26.83,161747.3435655254,11.5037,11.5165,11.4865,11.5037,161747.3436
2009-03-02 13:40:00,26.82,26.91,26.81,26.83,176308.53994490358,11.4994,11.538,11.4951,11.5037,176308.5399
2009-03-02 13:45:00,26.83,26.95,26.77,26.95,230749.0489308671,11.5037,11.5551,11.478,11.5551,230749.0489
2009-03-02 13:50:00,26.94,27.12,26.89,27.12,218417.94569067296,11.5508,11.628,11.5294,11.628,218417.9457
2009-03-02 13:55:00,27.12,27.21,27.1,27.21,192575.1016660108,11.628,11.6666,11.6195,11.6666,192575.1017
2009-03-02 14:00:00,27.21,27.21,27.13,27.18,192575.1016660108,11.6666,11.6666,11.6323,11.6538,192575.1017
2009-03-02 14:05:00,27.18,27.21,27.1,27.15,194280.46700773973,11.6538,11.6666,11.6195,11.6409,194280.467
2009-03-02 14:10:00,27.15,27.21,27.15,27.18,130526.0396169487,11.6409,11.6666,11.6409,11.6538,130526.0396
2009-03-02 14:15:00,27.18,27.34,27.15,27.16,206873.93414666143,11.6538,11.7224,11.6409,11.6452,206873.9341
2009-03-02 14:20:00,27.15,27.18,27.1,27.15,192575.1016660108,11.6409,11.6538,11.6195,11.6409,192575.1017
2009-03-02 14:25:00,27.15,27.18,26.99,27.06,160829.06991997905,11.6409,11.6538,11.5723,11.6023,160829.0699
2009-03-02 14:30:00,27.06,27.27,26.99,27.24,170274.1702741703,11.6023,11.6923,11.5723,11.6795,170274.1703
2009-03-02 14:35:00,27.24,27.34,27.23,27.24,222091.0402728585,11.6795,11.7224,11.6752,11.6795,222091.0403
2009-03-02 14:40:00,27.22,27.36,27.17,27.23,260396.1694870786,11.6709,11.7309,11.6495,11.6752,260396.1695
2009-03-02 14:45:00,27.23,27.24,27.1,27.12,207923.3897415716,11.6752,11.6795,11.6195,11.628,207923.3897
2009-03-02 14:50:00,27.11,27.23,27.06,27.09,213564.2135642136,11.6237,11.6752,11.6023,11.6152,213564.2136
2009-03-02 14:55:00,27.09,27.11,27.0,27.0,213695.39551357733,11.6152,11.6237,11.5766,11.5766,213695.3955
2009-03-02 15:00:00,27.0,27.01,26.87,26.92,246359.70090515545,11.5766,11.5809,11.5208,11.5423,246359.7009
2009-03-02 15:05:00,26.92,26.94,26.8,26.82,239407.0575888758,11.5423,11.5508,11.4908,11.4994,239407.0576
2009-03-02 15:10:00,26.82,26.94,26.79,26.86,286632.5593598321,11.4994,11.5508,11.4865,11.5165,286632.5594
2009-03-02 15:15:00,26.86,26.88,26.76,26.77,207792.2077922078,11.5165,11.5251,11.4737,11.478,207792.2078
2009-03-02 15:20:00,26.77,26.83,26.73,26.74,312475.4033844943,11.478,11.5037,11.4608,11.4651,312475.4034
2009-03-02 15:25:00,26.74,26.91,26.72,26.91,408369.4083694084,11.4651,11.538,11.4565,11.538,408369.4084
2009-03-02 15:30:00,26.9,27.08,26.9,27.04,501639.7743670471,11.5337,11.6109,11.5337,11.5937,501639.7744
2009-03-02 15:35:00,27.03,27.04,26.83,26.83,491669.9462154008,11.5894,11.5937,11.5037,11.5037,491669.9462
2009-03-02 15:40:00,26.86,26.88,26.73,26.83,576151.121605667,11.5165,11.5251,11.4608,11.5037,576151.1216
2009-03-02 15:45:00,26.83,26.9,26.74,26.78,712842.7128427129,11.5037,11.5337,11.4651,11.4822,712842.7128
2009-03-02 15:50:00,26.78,26.87,26.74,26.79,793650.7936507937,11.4822,11.5208,11.4651,11.4865,793650.7937
2009-03-02 15:55:00,26.79,26.85,26.79,26.79,958152.9581529582,11.4865,11.5123,11.4865,11.4865,958152.9582
2009-03-03 09:30:00,27.28,27.45,27.18,27.26,447461.6292798111,11.6966,11.7695,11.6538,11.6881,447461.6293
2009-03-03 09:35:00,27.25,27.44,27.09,27.38,325855.9622195986,11.6838,11.7652,11.6152,11.7395,325855.9622
2009-03-03 09:40:00,27.37,27.38,27.23,27.27,248196.2481962482,11.7352,11.7395,11.6752,11.6923,248196.2482
2009-03-03 09:45:00,27.27,27.28,27.13,27.22,298570.1167519349,11.6923,11.6966,11.6323,11.6709,298570.1168
2009-03-03 09:50:00,27.21,27.25,27.1,27.24,258953.1680440772,11.6666,11.6838,11.6195,11.6795,258953.168
2009-03-03 09:55:00,27.23,27.25,27.13,27.17,186540.73199527743,11.6752,11.6838,11.6323,11.6495,186540.732
2009-03-03 10:00:00,27.18,27.31,27.02,27.24,532992.2602649876,11.6538,11.7095,11.5852,11.6795,532992.2603
2009-03-03 10:05:00,27.24,27.41,27.22,27.36,309327.0365997639,11.6795,11.7524,11.6709,11.7309,309327.0366
2009-03-03 10:10:00,27.36,27.37,27.18,27.19,299750.75429620885,11.7309,11.7352,11.6538,11.658,299750.7543
2009-03-03 10:15:00,27.19,27.26,27.13,27.23,334776.3347763348,11.658,11.6881,11.6323,11.6752,334776.3348
2009-03-03 10:20:00,27.22,27.36,27.19,27.27,383576.0199396563,11.6709,11.7309,11.658,11.6923,383576.0199
2009-03-03 10:25:00,27.27,27.36,27.27,27.31,241505.9687786961,11.6923,11.7309,11.6923,11.7095,241505.9688
2009-03-03 10:30:00,27.31,27.33,27.18,27.27,227731.86409550047,11.7095,11.7181,11.6538,11.6923,227731.8641
2009-03-03 10:35:00,27.27,27.35,27.18,27.34,262495.0806768989,11.6923,11.7266,11.6538,11.7224,262495.0807
2009-03-03 10:40:00,27.34,27.44,27.34,27.34,325855.9622195986,11.7224,11.7652,11.7224,11.7224,325855.9622
2009-03-03 10:45:00,27.34,27.44,27.32,27.37,231011.41282959463,11.7224,11.7652,11.7138,11.7352,231011.4128
2009-03-03 10:50:00,27.37,27.43,27.25,27.31,238882.32979142072,11.7352,11.7609,11.6838,11.7095,238882.3298
2009-03-03 10:55:00,27.31,27.31,27.18,27.2,181031.0901219992,11.7095,11.7095,11.6538,11.6623,181031.0901
2009-03-03 11:00:00,27.2,27.29,27.18,27.19,336350.5181687,11.6623,11.7009,11.6538,11.658,336350.5182
2009-03-03 11:05:00,27.19,27.23,27.13,27.21,398530.7621671258,11.658,11.6752,11.6323,11.6666,398530.7622
2009-03-03 11:10:00,27.21,27.21,26.85,26.9,391315.7549521186,11.6666,11.6666,11.5123,11.5337,391315.755
2009-03-03 11:15:00,26.9,26.91,26.7,26.8,358520.2676111767,11.5337,11.538,11.4479,11.4908,358520.2676
2009-03-03 11:20:00,26.81,27.03,26.79,27.02,386462.0228256592,11.4951,11.5894,11.4865,11.5852,386462.0228
2009-03-03 11:25:00,27.02,27.12,26.96,27.04,232454.4142725961,11.5852,11.628,11.5594,11.5937,232454.4143
2009-03-03 11:30:00,27.04,27.08,26.97,26.98,171585.98976780794,11.5937,11.6109,11.5637,11.568,171585.9898
2009-03-03 11:35:00,26.98,26.99,26.76,26.77,283221.82867637416,11.568,11.5723,11.4737,11.478,283221.8287
2009-03-03 11:40:00,26.77,26.96,26.74,26.95,239013.51174078448,11.478,11.5594,11.4651,11.5551,239013.5117
2009-03-03 11:45:00,26.95,26.95,26.83,26.86,250295.1593860685,11.5551,11.5551,11.5037,11.5165,250295.1594
2009-03-03 11:50:00,26.86,26.89,26.7,26.76,217368.49009576283,11.5165,11.5294,11.4479,11.4737,217368.4901
2009-03-03 11:55:00,26.76,26.76,26.68,26.73,303817.39472648565,11.4737,11.4737,11.4394,11.4608,303817.3947
2009-03-03 12:00:00,26.73,26.97,26.72,26.97,382133.01849665487,11.4608,11.5637,11.4565,11.5637,382133.0185
2009-03-03 12:05:00,26.97,27.0,26.9,26.94,250295.1593860685,11.5637,11.5766,11.5337,11.5508,250295.1594
2009-03-03 12:10:00,26.94,26.97,26.86,26.9,167912.89518562247,11.5508,11.5637,11.5165,11.5337,167912.8952
2009-03-03 12:15:00,26.9,27.11,26.87,27.08,205693.2966023875,11.5337,11.6237,11.5208,11.6109,205693.2966
2009-03-03 12:20:00,27.08,27.18,27.06,27.15,154138.79050242688,11.6109,11.6538,11.6023,11.6409,154138.7905
2009-03-03 12:25:00,27.15,27.29,27.12,27.23,164239.80060343698,11.6409,11.7009,11.628,11.6752,164239.8006
2009-03-03 12:30:00,27.24,27.24,27.06,27.07,203069.65761511217,11.6795,11.6795,11.6023,11.6066,203069.6576
2009-03-03 12:35:00,27.08,27.15,27.04,27.05,168962.3507805326,11.6109,11.6409,11.5937,11.598,168962.3508
2009-03-03 12:40:00,27.05,27.18,27.0,27.17,175783.8121474485,11.598,11.6538,11.5766,11.6495,175783.8121
2009-03-03 12:45:00,27.18,27.29,27.15,27.24,208710.48143775412,11.6538,11.7009,11.6409,11.6795,208710.4814
2009-03-03 12:50:00,27.24,27.24,27.04,27.19,239275.875639512,11.6795,11.6795,11.5937,11.658,239275.8756
2009-03-03 12:55:00,27.2,27.22,27.03,27.06,187196.64174209628,11.6623,11.6709,11.5894,11.6023,187196.6417
2009-03-03 13:00:00,27.06,27.07,26.94,27.05,166863.4395907123,11.6023,11.6066,11.5508,11.598,166863.4396
2009-03-03 13:05:00,27.06,27.08,26.91,27.0,148760.3305785124,11.6023,11.6109,11.538,11.5766,148760.3306
2009-03-03 13:10:00,27.01,27.12,26.93,27.03,189689.0987800079,11.5809,11.628,11.5466,11.5894,189689.0988
2009-03-03 13:15:00,27.02,27.15,27.02,27.15,107962.74432638068,11.5852,11.6409,11.5852,11.6409,107962.7443
2009-03-03 13:20:00,27.15,27.22,27.11,27.21,125541.12554112554,11.6409,11.6709,11.6237,11.6666,125541.1255
2009-03-03 13:25:00,27.22,27.23,27.08,27.08,174471.99265381086,11.6709,11.6752,11.6109,11.6109,174471.9927
2009-03-03 13:30:00,27.08,27.12,26.97,27.03,203987.9312606585,11.6109,11.628,11.5637,11.5894,203987.9313
2009-03-03 13:35:00,27.02,27.02,26.85,26.88,142463.59700905156,11.5852,11.5852,11.5123,11.5251,142463.597
2009-03-03 13:40:00,26.88,26.99,26.86,26.97,175127.90240062968,11.5251,11.5723,11.5165,11.5637,175127.9024
2009-03-03 13:45:00,26.97,26.99,26.85,26.85,205168.56880493244,11.5637,11.5723,11.5123,11.5123,205168.5688
2009-03-03 13:50:00,26.85,27.06,26.85,27.02,209759.9370326643,11.5123,11.6023,11.5123,11.5852,209759.937
2009-03-03 13:55:00,27.01,27.18,27.0,27.14,245047.8814115178,11.5809,11.6538,11.5766,11.6366,245047.8814
2009-03-03 14:00:00,27.14,27.4,27.13,27.37,364029.90948445495,11.6366,11.7481,11.6323,11.7352,364029.9095
2009-03-03 14:05:00,27.37,27.37,27.25,27.3,268267.08644890465,11.7352,11.7352,11.6838,11.7052,268267.0864
2009-03-03 14:10:00,27.29,27.44,27.26,27.4,315361.4062704972,11.7009,11.7652,11.6881,11.7481,315361.4063
2009-03-03 14:15:00,27.41,27.43,27.35,27.38,271546.63518299884,11.7524,11.7609,11.7266,11.7395,271546.6352
2009-03-03 14:20:00,27.38,27.56,27.37,27.56,413223.14049586776,11.7395,11.8167,11.7352,11.8167,413223.1405
2009-03-03 14:25:00,27.55,27.58,27.5,27.52,289256.19834710745,11.8124,11.8253,11.791,11.7995,289256.1983
2009-03-03 14:30:00,27.53,27.6,27.46,27.6,312475.4033844943,11.8038,11.8338,11.7738,11.8338,312475.4034
2009-03-03 14:35:00,27.6,27.69,27.57,27.69,358651.4495605405,11.8338,11.8724,11.821,11.8724,358651.4496
2009-03-03 14:40:00,27.69,27.72,27.55,27.55,320346.32034632034,11.8724,11.8853,11.8124,11.8124,320346.3203
2009-03-03 14:45:00,27.55,27.6,27.44,27.54,365341.7289780926,11.8124,11.8338,11.7652,11.8081,365341.729
2009-03-03 14:50:00,27.54,27.56,27.36,27.47,283090.6467270104,11.8081,11.8167,11.7309,11.7781,283090.6467
2009-03-03 14:55:00,27.47,27.63,27.45,27.59,264331.62796799163,11.7781,11.8467,11.7695,11.8295,264331.628
2009-03-03 15:00:00,27.58,27.59,27.46,27.47,296077.6597140233,11.8253,11.8295,11.7738,11.7781,296077.6597
2009-03-03 15:05:00,27.47,27.5,27.3,27.32,355503.08277581003,11.7781,11.791,11.7052,11.7138,355503.0828
2009-03-03 15:10:00,27.33,27.42,27.21,27.29,309851.76439721894,11.7181,11.7567,11.6666,11.7009,309851.7644
2009-03-03 15:15:00,27.24,27.34,27.19,27.22,341204.2502951594,11.6795,11.7224,11.658,11.6709,341204.2503
2009-03-03 15:20:00,27.22,27.24,27.01,27.03,426078.971533517,11.6709,11.6795,11.5809,11.5894,426078.9715
2009-03-03 15:25:00,27.03,27.05,26.95,26.96,297258.2972582973,11.5894,11.598,11.5551,11.5594,297258.2973
2009-03-03 15:30:00,26.95,27.02,26.86,26.94,444575.6263938082,11.5551,11.5852,11.5165,11.5508,444575.6264
2009-03-03 15:35:00,26.94,26.97,26.79,26.79,363111.63583890855,11.5508,11.5637,11.4865,11.4865,363111.6358
2009-03-03 15:40:00,26.79,26.88,26.73,26.8,396169.487078578,11.4865,11.5251,11.4608,11.4908,396169.4871
2009-03-03 15:45:00,26.8,26.87,26.76,26.83,376098.6488259216,11.4908,11.5208,11.4737,11.5037,376098.6488
2009-03-03 15:50:00,26.83,27.05,26.83,26.99,657877.4760592943,11.5037,11.598,11.5037,11.5723,657877.4761
2009-03-03 15:55:00,27.0,27.02,26.89,26.9,580217.7620359439,11.5766,11.5852,11.5294,11.5337,580217.762
2009-03-04 09:30:00,27.74,27.92,27.56,27.82,386855.5686737505,11.8939,11.971,11.8167,11.9282,386855.5687
2009-03-04 09:35:00,27.82,28.03,27.76,27.98,430801.52171061264,11.9282,12.0182,11.9024,11.9968,430801.5217
2009-03-04 09:40:00,27.99,28.0,27.77,27.9,389872.7535091172,12.001,12.0053,11.9067,11.9625,389872.7535
2009-03-04 09:45:00,27.89,28.01,27.85,27.9,237176.96444969173,11.9582,12.0096,11.941,11.9625,237176.9644
2009-03-04 09:50:00,27.89,27.9,27.71,27.83,365210.5470287289,11.9582,11.9625,11.881,11.9324,365210.547
2009-03-04 09:55:00,27.83,27.88,27.77,27.82,177095.6316410862,11.9324,11.9539,11.9067,11.9282,177095.6316
2009-03-04 10:00:00,27.82,28.05,27.82,28.03,365735.2748261839,11.9282,12.0268,11.9282,12.0182,365735.2748
2009-03-04 10:05:00,28.03,28.12,27.95,27.95,213826.57746294112,12.0182,12.0568,11.9839,11.9839,213826.5775
2009-03-04 10:10:00,27.95,27.96,27.86,27.92,233372.68791814247,11.9839,11.9882,11.9453,11.971,233372.6879
2009-03-04 10:15:00,27.93,27.98,27.79,27.79,263413.35432244523,11.9753,11.9968,11.9153,11.9153,263413.3543
2009-03-04 10:20:00,27.79,27.84,27.67,27.83,245834.9731077004,11.9153,11.9367,11.8638,11.9324,245834.9731
2009-03-04 10:25:00,27.83,28.02,27.78,28.02,197035.28794437888,11.9324,12.0139,11.911,12.0139,197035.2879
2009-03-04 10:30:00,28.0,28.05,27.82,27.9,432638.0690017054,12.0053,12.0268,11.9282,11.9625,432638.069
2009-03-04 10:35:00,27.92,28.01,27.79,27.98,240456.51318378592,11.971,12.0096,11.9153,11.9968,240456.5132
2009-03-04 10:40:00,27.98,28.18,27.96,28.15,282172.373081464,11.9968,12.0825,11.9882,12.0697,282172.3731
2009-03-04 10:45:00,28.15,28.21,28.11,28.16,203200.839564476,12.0697,12.0954,12.0525,12.0739,203200.8396
2009-03-04 10:50:00,28.16,28.24,28.11,28.21,235209.2352092352,12.0739,12.1082,12.0525,12.0954,235209.2352
2009-03-04 10:55:00,28.22,28.33,28.17,28.25,361799.8163452709,12.0997,12.1468,12.0782,12.1125,361799.8163
2009-03-04 11:00:00,28.24,28.41,28.24,28.3,331890.331890332,12.1082,12.1811,12.1082,12.134,331890.3319
2009-03-04 11:05:00,28.31,28.49,28.31,28.43,228256.5918929556,12.1383,12.2154,12.1383,12.1897,228256.5919
2009-03-04 11:10:00,28.43,28.5,28.36,28.36,261970.3528794438,12.1897,12.2197,12.1597,12.1597,261970.3529
2009-03-04 11:15:00,28.36,28.38,28.28,28.31,157287.1572871573,12.1597,12.1683,12.1254,12.1383,157287.1573
2009-03-04 11:20:00,28.31,28.37,28.24,28.36,271546.63518299884,12.1383,12.164,12.1082,12.1597,271546.6352
2009-03-04 11:25:00,28.36,28.46,28.32,28.43,157155.97533779353,12.1597,12.2026,12.1425,12.1897,157155.9753
2009-03-04 11:30:00,28.44,28.47,28.36,28.36,155712.97389479209,12.194,12.2069,12.1597,12.1597,155712.9739
2009-03-04 11:35:00,28.36,28.37,28.28,28.3,92745.63820018366,12.1597,12.164,12.1254,12.134,92745.6382
2009-03-04 11:40:00,28.3,28.3,28.17,28.17,142988.32480650663,12.134,12.134,12.0782,12.0782,142988.3248
2009-03-04 11:45:00,28.17,28.19,28.1,28.19,200052.4727797456,12.0782,12.0868,12.0482,12.0868,200052.4728
2009-03-04 11:50:00,28.19,28.24,28.14,28.17,254492.98176570903,12.0868,12.1082,12.0654,12.0782,254492.9818
2009-03-04 11:55:00,28.16,28.37,28.15,28.3,225108.2251082251,12.0739,12.164,12.0697,12.134,225108.2251
2009-03-04 12:00:00,28.3,28.34,28.17,28.19,191132.10022300933,12.134,12.1511,12.0782,12.0868,191132.1002
2009-03-04 12:05:00,28.19,28.2,28.05,28.08,269054.17814508727,12.0868,12.0911,12.0268,12.0396,269054.1781
2009-03-04 12:10:00,28.08,28.13,28.03,28.05,241112.42293060475,12.0396,12.0611,12.0182,12.0268,241112.4229
2009-03-04 12:15:00,28.05,28.09,27.96,28.03,146005.50964187327,12.0268,12.0439,11.9882,12.0182,146005.5096
2009-03-04 12:20:00,28.05,28.15,28.01,28.05,184704.1847041847,12.0268,12.0697,12.0096,12.0268,184704.1847
2009-03-04 12:25:00,28.05,28.18,28.05,28.12,114915.38764266035,12.0268,12.0825,12.0268,12.0568,114915.3876
2009-03-04 12:30:00,28.11,28.19,28.1,28.19,136822.77318640955,12.0525,12.0868,12.0482,12.0868,136822.7732
2009-03-04 12:35:00,28.19,28.27,28.17,28.24,124360.48799685165,12.0868,12.1211,12.0782,12.1082,124360.488
2009-03-04 12:40:00,28.25,28.27,28.16,28.16,84481.1753902663,12.1125,12.1211,12.0739,12.0739,84481.1754
2009-03-04 12:45:00,28.15,28.17,28.01,28.04,165551.62009707466,12.0697,12.0782,12.0096,12.0225,165551.6201
2009-03-04 12:50:00,28.04,28.1,27.99,28.08,160697.88797061524,12.0225,12.0482,12.001,12.0396,160697.888
2009-03-04 12:55:00,28.08,28.09,28.01,28.07,133280.86055358785,12.0396,12.0439,12.0096,12.0354,133280.8606
2009-03-04 13:00:00,28.07,28.07,27.96,28.01,153745.24465433558,12.0354,12.0354,11.9882,12.0096,153745.2447
2009-03-04 13:05:00,28.01,28.07,27.83,28.06,289912.1080939263,12.0096,12.0354,11.9324,12.0311,289912.1081
2009-03-04 13:10:00,28.07,28.15,28.03,28.03,132624.950806769,12.0354,12.0697,12.0182,12.0182,132624.9508
2009-03-04 13:15:00,28.03,28.14,27.97,28.06,165026.8922996196,12.0182,12.0654,11.9925,12.0311,165026.8923
2009-03-04 13:20:00,28.06,28.1,27.99,28.09,115046.56959202414,12.0311,12.0482,12.001,12.0439,115046.5696
2009-03-04 13:25:00,28.09,28.18,28.05,28.05,124360.48799685165,12.0439,12.0825,12.0268,12.0268,124360.488
2009-03-04 13:30:00,28.04,28.25,28.04,28.11,204906.2049062049,12.0225,12.1125,12.0225,12.0525,204906.2049
2009-03-04 13:35:00,28.12,28.13,28.03,28.05,190476.19047619047,12.0568,12.0611,12.0182,12.0268,190476.1905
2009-03-04 13:40:00,28.05,28.11,27.99,28.01,108093.92627574448,12.0268,12.0525,12.001,12.0096,108093.9263
2009-03-04 13:45:00,28.0,28.17,28.0,28.14,208054.5716909353,12.0053,12.0782,12.0053,12.0654,208054.5717
2009-03-04 13:50:00,28.14,28.15,28.04,28.05,104683.1955922865,12.0654,12.0697,12.0225,12.0268,104683.1956
2009-03-04 13:55:00,28.05,28.1,27.9,27.9,111635.8389085662,12.0268,12.0482,11.9625,11.9625,111635.8389
2009-03-04 14:00:00,27.9,28.02,27.84,27.95,228387.7738423193,11.9625,12.0139,11.9367,11.9839,228387.7738
2009-03-04 14:05:00,27.95,28.12,27.93,28.11,202938.4756657484,11.9839,12.0568,11.9753,12.0525,202938.4757
2009-03-04 14:10:00,28.11,28.14,28.07,28.1,146399.05548996458,12.0525,12.0654,12.0354,12.0482,146399.0555
2009-03-04 14:15:00,28.1,28.28,28.08,28.24,165945.16594516597,12.0482,12.1254,12.0396,12.1082,165945.1659
2009-03-04 14:20:00,28.24,28.26,28.17,28.21,169093.53272989637,12.1082,12.1168,12.0782,12.0954,169093.5327
2009-03-04 14:25:00,28.2,28.28,28.15,28.21,219073.85543749185,12.0911,12.1254,12.0697,12.0954,219073.8554
2009-03-04 14:30:00,28.21,28.26,28.14,28.21,159254.8865276138,12.0954,12.1168,12.0654,12.0954,159254.8865
2009-03-04 14:35:00,28.21,28.36,28.14,28.3,163846.25475534567,12.0954,12.1597,12.0654,12.134,163846.2548
2009-03-04 14:40:00,28.31,28.4,28.27,28.4,181949.3637675456,12.1383,12.1768,12.1211,12.1768,181949.3638
2009-03-04 14:45:00,28.4,28.5,28.4,28.46,273120.818575364,12.1768,12.2197,12.1768,12.2026,273120.8186
2009-03-04 14:50:00,28.46,28.63,28.46,28.6,361275.0885478159,12.2026,12.2755,12.2026,12.2626,361275.0885
2009-03-04 14:55:00,28.61,28.69,28.56,28.66,264593.99186671915,12.2669,12.3012,12.2454,12.2883,264593.9919
2009-03-04 15:00:00,28.65,28.69,28.57,28.59,279155.18824609736,12.284,12.3012,12.2497,12.2583,279155.1882
2009-03-04 15:05:00,28.59,28.71,28.59,28.69,290830.3817394727,12.2583,12.3098,12.2583,12.3012,290830.3817
2009-03-04 15:10:00,28.69,28.84,28.69,28.79,495474.2227469501,12.3012,12.3655,12.3012,12.3441,495474.2227
2009-03-04 15:15:00,28.81,28.85,28.74,28.77,279417.5521448249,12.3526,12.3698,12.3226,12.3355,279417.5521
2009-03-04 15:20:00,28.77,28.78,28.68,28.69,325724.7802702348,12.3355,12.3398,12.2969,12.3012,325724.7803
2009-03-04 15:25:00,28.69,28.81,28.69,28.8,341991.341991342,12.3012,12.3526,12.3012,12.3483,341991.342
2009-03-04 15:30:00,28.81,28.82,28.7,28.75,352879.4437885347,12.3526,12.3569,12.3055,12.3269,352879.4438
2009-03-04 15:35:00,28.73,28.79,28.61,28.67,409550.0459136823,12.3183,12.3441,12.2669,12.2926,409550.0459
2009-03-04 15:40:00,28.66,28.68,28.47,28.53,579824.2161878526,12.2883,12.2969,12.2069,12.2326,579824.2162
2009-03-04 15:45:00,28.53,28.54,28.41,28.46,547028.7288469106,12.2326,12.2369,12.1811,12.2026,547028.7288
2009-03-04 15:50:00,28.46,28.48,28.27,28.31,740522.1041584678,12.2026,12.2111,12.1211,12.1383,740522.1042
2009-03-04 15:55:00,28.32,28.37,28.22,28.3,1081070.4447068083,12.1425,12.164,12.0997,12.134,1081070.4447
2009-03-05 09:30:00,27.6,27.6,27.15,27.44,474091.565000656,11.8338,11.8338,11.6409,11.7652,474091.565
2009-03-05 09:35:00,27.44,27.63,27.37,27.61,387905.02426866064,11.7652,11.8467,11.7352,11.8381,387905.0243
2009-03-05 09:40:00,27.62,27.63,27.47,27.48,392758.75639512006,11.8424,11.8467,11.7781,11.7824,392758.7564
2009-03-05 09:45:00,27.47,27.62,27.47,27.53,351174.0784468057,11.7781,11.8424,11.7781,11.8038,351174.0784
2009-03-05 09:50:00,27.53,27.67,27.5,27.56,330840.87629542174,11.8038,11.8638,11.791,11.8167,330840.8763
2009-03-05 09:55:00,27.57,27.68,27.53,27.58,271021.90738554375,11.821,11.8681,11.8038,11.8253,271021.9074
2009-03-05 10:00:00,27.58,27.74,27.56,27.73,341073.0683457956,11.8253,11.8939,11.8167,11.8896,341073.0683
2009-03-05 10:05:00,27.73,27.79,27.63,27.64,285714.28571428574,11.8896,11.9153,11.8467,11.851,285714.2857
2009-03-05 10:10:00,27.63,27.66,27.48,27.49,304735.668372032,11.8467,11.8596,11.7824,11.7867,304735.6684
2009-03-05 10:15:00,27.49,27.53,27.44,27.47,237701.6922471468,11.7867,11.8038,11.7652,11.7781,237701.6922
2009-03-05 10:20:00,27.47,27.5,27.34,27.44,353666.5354847173,11.7781,11.791,11.7224,11.7652,353666.5355
2009-03-05 10:25:00,27.44,27.5,27.37,27.45,191788.00996982816,11.7652,11.791,11.7352,11.7695,191788.01
2009-03-05 10:30:00,27.45,27.59,27.41,27.58,211334.1204250295,11.7695,11.8295,11.7524,11.8253,211334.1204
2009-03-05 10:35:00,27.59,27.67,27.49,27.58,255148.8915125279,11.8295,11.8638,11.7867,11.8253,255148.8915
2009-03-05 10:40:00,27.58,27.75,27.58,27.65,198215.9254886528,11.8253,11.8981,11.8253,11.8553,198215.9255
2009-03-05 10:45:00,27.65,27.65,27.44,27.48,309851.76439721894,11.8553,11.8553,11.7652,11.7824,309851.7644
2009-03-05 10:50:00,27.48,27.52,27.39,27.45,276662.7312081858,11.7824,11.7995,11.7438,11.7695,276662.7312
2009-03-05 10:55:00,27.46,27.5,27.29,27.31,217368.49009576283,11.7738,11.791,11.7009,11.7095,217368.4901
2009-03-05 11:00:00,27.3,27.36,27.28,27.28,169093.53272989637,11.7052,11.7309,11.6966,11.6966,169093.5327
2009-03-05 11:05:00,27.28,27.32,27.18,27.24,257510.1666010757,11.6966,11.7138,11.6538,11.6795,257510.1666
2009-03-05 11:10:00,27.24,27.37,27.23,27.24,197560.01574183392,11.6795,11.7352,11.6752,11.6795,197560.0157
2009-03-05 11:15:00,27.25,27.25,27.06,27.08,244916.699462154,11.6838,11.6838,11.6023,11.6109,244916.6995
2009-03-05 11:20:00,27.08,27.09,27.02,27.05,247802.7023481569,11.6109,11.6152,11.5852,11.598,247802.7023
2009-03-05 11:25:00,27.06,27.11,27.01,27.06,239931.78538633088,11.6023,11.6237,11.5809,11.6023,239931.7854
2009-03-05 11:30:00,27.05,27.15,26.99,27.14,291617.47343565524,11.598,11.6409,11.5723,11.6366,291617.4734
2009-03-05 11:35:00,27.14,27.21,27.1,27.2,206086.8424504788,11.6366,11.6666,11.6195,11.6623,206086.8425
2009-03-05 11:40:00,27.2,27.25,27.1,27.24,179850.45257772531,11.6623,11.6838,11.6195,11.6795,179850.4526
2009-03-05 11:45:00,27.23,27.28,27.1,27.19,169224.71467926013,11.6752,11.6966,11.6195,11.658,169224.7147
2009-03-05 11:50:00,27.2,27.2,27.05,27.05,158074.2489833399,11.6623,11.6623,11.598,11.598,158074.249
2009-03-05 11:55:00,27.05,27.15,27.04,27.11,168962.3507805326,11.598,11.6409,11.5937,11.6237,168962.3508
2009-03-05 12:00:00,27.1,27.19,27.05,27.07,197560.01574183392,11.6195,11.658,11.598,11.6066,197560.0157
2009-03-05 12:05:00,27.06,27.15,27.02,27.02,221041.58467794835,11.6023,11.6409,11.5852,11.5852,221041.5847
2009-03-05 12:10:00,27.02,27.02,26.93,26.97,119375.57392102848,11.5852,11.5852,11.5466,11.5637,119375.5739
2009-03-05 12:15:00,26.96,27.08,26.95,27.06,102846.64830119377,11.5594,11.6109,11.5551,11.6023,102846.6483
2009-03-05 12:20:00,27.06,27.16,27.04,27.13,147579.6930342385,11.6023,11.6452,11.5937,11.6323,147579.693
2009-03-05 12:25:00,27.13,27.21,27.11,27.18,109143.3818706546,11.6323,11.6666,11.6237,11.6538,109143.3819
2009-03-05 12:30:00,27.17,27.2,27.1,27.19,132493.76885740523,11.6495,11.6623,11.6195,11.658,132493.7689
2009-03-05 12:35:00,27.19,27.21,27.09,27.15,122655.12265512266,11.658,11.6666,11.6152,11.6409,122655.1227
2009-03-05 12:40:00,27.15,27.25,27.14,27.24,160829.06991997905,11.6409,11.6838,11.6366,11.6795,160829.0699
2009-03-05 12:45:00,27.23,27.24,27.02,27.05,115308.93349075167,11.6752,11.6795,11.5852,11.598,115308.9335
2009-03-05 12:50:00,27.05,27.07,27.01,27.03,105863.8331365604,11.598,11.6066,11.5809,11.5894,105863.8331
2009-03-05 12:55:00,27.02,27.02,26.92,26.97,145218.4179456907,11.5852,11.5852,11.5423,11.5637,145218.4179
2009-03-05 13:00:00,26.98,26.99,26.93,26.98,152695.78905942544,11.568,11.5723,11.5466,11.568,152695.7891
2009-03-05 13:05:00,26.98,27.2,26.96,27.2,195067.55870392235,11.568,11.6623,11.5594,11.6623,195067.5587
2009-03-05 13:10:00,27.2,27.32,27.19,27.25,228781.3196904106,11.6623,11.7138,11.658,11.6838,228781.3197
2009-03-05 13:15:00,27.25,27.34,27.21,27.28,144693.69014823562,11.6838,11.7224,11.6666,11.6966,144693.6901
2009-03-05 13:20:00,27.28,27.28,27.12,27.13,119244.3919716647,11.6966,11.6966,11.628,11.6323,119244.392
2009-03-05 13:25:00,27.15,27.21,27.1,27.18,117276.66273120818,11.6409,11.6666,11.6195,11.6538,117276.6627
2009-03-05 13:30:00,27.19,27.19,27.05,27.14,149416.24032533125,11.658,11.658,11.598,11.6366,149416.2403
2009-03-05 13:35:00,27.13,27.15,27.04,27.07,146005.50964187327,11.6323,11.6409,11.5937,11.6066,146005.5096
2009-03-05 13:40:00,27.07,27.17,26.93,26.95,255411.2554112554,11.6066,11.6495,11.5466,11.5551,255411.2554
2009-03-05 13:45:00,26.95,27.06,26.92,26.93,207792.2077922078,11.5551,11.6023,11.5423,11.5466,207792.2078
2009-03-05 13:50:00,26.93,26.93,26.83,26.89,247015.6106519743,11.5466,11.5466,11.5037,11.5294,247015.6107
2009-03-05 13:55:00,26.9,27.07,26.89,27.02,143119.5067558704,11.5337,11.6066,11.5294,11.5852,143119.5068
2009-03-05 14:00:00,27.02,27.04,26.93,26.94,127771.2186803096,11.5852,11.5937,11.5466,11.5508,127771.2187
2009-03-05 14:05:00,26.94,26.95,26.78,26.79,242555.4243736062,11.5508,11.5551,11.4822,11.4865,242555.4244
2009-03-05 14:10:00,26.79,26.79,26.73,26.74,248327.430145612,11.4865,11.4865,11.4608,11.4651,248327.4301
2009-03-05 14:15:00,26.74,26.82,26.72,26.76,319034.5008526827,11.4651,11.4994,11.4565,11.4737,319034.5009
2009-03-05 14:20:00,26.77,26.77,26.62,26.64,420831.6935589663,11.478,11.478,11.4136,11.4222,420831.6936
2009-03-05 14:25:00,26.64,26.71,26.55,26.64,329266.69290305657,11.4222,11.4522,11.3836,11.4222,329266.6929
2009-03-05 14:30:00,26.64,26.77,26.63,26.73,269578.9059425423,11.4222,11.478,11.4179,11.4608,269578.9059
2009-03-05 14:35:00,26.74,26.84,26.73,26.76,193231.0114128296,11.4651,11.508,11.4608,11.4737,193231.0114
2009-03-05 14:40:00,26.75,26.77,26.66,26.7,136691.5912370458,11.4694,11.478,11.4308,11.4479,136691.5912
2009-03-05 14:45:00,26.7,26.81,26.68,26.75,154269.97245179064,11.4479,11.4951,11.4394,11.4694,154269.9725
2009-03-05 14:50:00,26.75,26.8,26.71,26.76,121999.21290830382,11.4694,11.4908,11.4522,11.4737,121999.2129
2009-03-05 14:55:00,26.76,26.76,26.62,26.74,303555.03082775814,11.4737,11.4737,11.4136,11.4651,303555.0308
2009-03-05 15:00:00,26.74,26.82,26.71,26.79,234422.1435130526,11.4651,11.4994,11.4522,11.4865,234422.1435
2009-03-05 15:05:00,26.79,26.92,26.73,26.83,366128.8206742752,11.4865,11.5423,11.4608,11.5037,366128.8207
2009-03-05 15:10:00,26.83,27.02,26.83,27.0,318903.3189033189,11.5037,11.5852,11.5037,11.5766,318903.3189
2009-03-05 15:15:00,27.0,27.11,26.89,26.89,391053.39105339104,11.5766,11.6237,11.5294,11.5294,391053.3911
2009-03-05 15:20:00,26.89,27.03,26.86,26.95,361406.2704971796,11.5294,11.5894,11.5165,11.5551,361406.2705
2009-03-05 15:25:00,26.95,27.02,26.86,26.94,605667.0602125148,11.5551,11.5852,11.5165,11.5508,605667.0602
2009-03-05 15:30:00,26.93,26.99,26.76,26.76,587301.5873015873,11.5466,11.5723,11.4737,11.4737,587301.5873
2009-03-05 15:35:00,26.76,26.79,26.66,26.73,722418.9951462679,11.4737,11.4865,11.4308,11.4608,722418.9951
2009-03-05 15:40:00,26.74,26.85,26.71,26.81,920503.7386855568,11.4651,11.5123,11.4522,11.4951,920503.7387
2009-03-05 15:45:00,26.81,27.02,26.79,27.02,601075.6919847829,11.4951,11.5852,11.4865,11.5852,601075.692
2009-03-05 15:50:00,27.02,27.02,26.89,26.96,850321.3957759413,11.5852,11.5852,11.5294,11.5594,850321.3958
2009-03-05 15:55:00,26.97,27.01,26.86,26.92,1036337.3999737636,11.5637,11.5809,11.5165,11.5423,1036337.4
2009-03-06 09:30:00,27.66,28.17,27.57,27.69,637937.8197560016,11.8596,12.0782,11.821,11.8724,637937.8198
2009-03-06 09:35:00,27.69,27.92,27.61,27.92,582841.4010232192,11.8724,11.971,11.8381,11.971,582841.401
2009-03-06 09:40:00,27.92,28.15,27.8,28.12,632428.1778827234,11.971,12.0697,11.9196,12.0568,632428.1779
2009-03-06 09:45:00,28.13,28.16,27.81,27.86,720975.9937032665,12.0611,12.0739,11.9239,11.9453,720975.9937
2009-03-06 09:50:00,27.86,27.92,27.77,27.8,456513.1837859111,11.9453,11.971,11.9067,11.9196,456513.1838
2009-03-06 09:55:00,27.8,27.89,27.72,27.76,345533.25462416373,11.9196,11.9582,11.8853,11.9024,345533.2546
2009-03-06 10:00:00,27.76,27.95,27.75,27.8,447068.0834317198,11.9024,11.9839,11.8981,11.9196,447068.0834
2009-03-06 10:05:00,27.78,27.81,27.6,27.7,349862.25895316806,11.911,11.9239,11.8338,11.8767,349862.259
2009-03-06 10:10:00,27.69,27.76,27.51,27.63,363505.1816869999,11.8724,11.9024,11.7952,11.8467,363505.1817
2009-03-06 10:15:00,27.63,27.64,27.44,27.52,473435.65525383706,11.8467,11.851,11.7652,11.7995,473435.6553
2009-03-06 10:20:00,27.52,27.56,27.38,27.53,565000.6559097469,11.7995,11.8167,11.7395,11.8038,565000.6559
2009-03-06 10:25:00,27.52,27.57,27.42,27.52,348288.0755608028,11.7995,11.821,11.7567,11.7995,348288.0756
2009-03-06 10:30:00,27.52,27.7,27.47,27.5,269710.0878919061,11.7995,11.8767,11.7781,11.791,269710.0879
2009-03-06 10:35:00,27.5,27.53,27.35,27.42,305785.12396694213,11.791,11.8038,11.7266,11.7567,305785.124
2009-03-06 10:40:00,27.42,27.5,27.4,27.48,355503.08277581003,11.7567,11.791,11.7481,11.7824,355503.0828
2009-03-06 10:45:00,27.48,27.52,27.15,27.24,514626.7873540601,11.7824,11.7995,11.6409,11.6795,514626.7874
2009-03-06 10:50:00,27.24,27.25,27.05,27.09,429620.8841663387,11.6795,11.6838,11.598,11.6152,429620.8842
2009-03-06 10:55:00,27.09,27.17,26.91,26.99,415453.2336350518,11.6152,11.6495,11.538,11.5723,415453.2336
2009-03-06 11:00:00,26.99,27.18,26.93,27.17,324675.32467532466,11.5723,11.6538,11.5466,11.6495,324675.3247
2009-03-06 11:05:00,27.17,27.21,27.06,27.16,221959.8583234947,11.6495,11.6666,11.6023,11.6452,221959.8583
2009-03-06 11:10:00,27.15,27.28,27.13,27.26,197428.83379247016,11.6409,11.6966,11.6323,11.6881,197428.8338
2009-03-06 11:15:00,27.26,27.33,27.21,27.25,223271.6778171324,11.6881,11.7181,11.6666,11.6838,223271.6778
2009-03-06 11:20:00,27.25,27.32,27.18,27.26,288206.7427521973,11.6838,11.7138,11.6538,11.6881,288206.7428
2009-03-06 11:25:00,27.25,27.31,27.21,27.3,251738.16082907,11.6838,11.7095,11.6666,11.7052,251738.1608
2009-03-06 11:30:00,27.3,27.44,27.28,27.32,285714.28571428574,11.7052,11.7652,11.6966,11.7138,285714.2857
2009-03-06 11:35:00,27.32,27.38,27.2,27.21,253574.7081201627,11.7138,11.7395,11.6623,11.6666,253574.7081
2009-03-06 11:40:00,27.21,27.25,27.15,27.18,187196.64174209628,11.6666,11.6838,11.6409,11.6538,187196.6417
2009-03-06 11:45:00,27.18,27.26,27.15,27.21,219073.85543749185,11.6538,11.6881,11.6409,11.6666,219073.8554
2009-03-06 11:50:00,27.21,27.25,27.14,27.18,153876.42660369934,11.6666,11.6838,11.6366,11.6538,153876.4266
2009-03-06 11:55:00,27.18,27.25,27.15,27.15,99435.9176177358,11.6538,11.6838,11.6409,11.6409,99435.9176
2009-03-06 12:00:00,27.14,27.31,27.14,27.26,165813.98399580218,11.6366,11.7095,11.6366,11.6881,165813.984
2009-03-06 12:05:00,27.26,27.4,27.26,27.38,142725.96090777908,11.6881,11.7481,11.6881,11.7395,142725.9609
2009-03-06 12:10:00,27.37,27.41,27.31,27.37,133805.5883510429,11.7352,11.7524,11.7095,11.7352,133805.5884
2009-03-06 12:15:00,27.38,27.45,27.29,27.31,140364.68581923126,11.7395,11.7695,11.7009,11.7095,140364.6858
2009-03-06 12:20:00,27.32,27.35,27.18,27.18,168568.8049324413,11.7138,11.7266,11.6538,11.6538,168568.8049
2009-03-06 12:25:00,27.18,27.18,27.12,27.12,156893.61143906598,11.6538,11.6538,11.628,11.628,156893.6114
2009-03-06 12:30:00,27.12,27.13,27.06,27.08,146923.78328741965,11.628,11.6323,11.6023,11.6109,146923.7833
2009-03-06 12:35:00,27.08,27.08,26.96,26.99,209104.02728584548,11.6109,11.6109,11.5594,11.5723,209104.0273
2009-03-06 12:40:00,26.98,26.99,26.8,26.8,286501.37741046835,11.568,11.5723,11.4908,11.4908,286501.3774
2009-03-06 12:45:00,26.81,26.81,26.69,26.7,304342.1225239407,11.4951,11.4951,11.4437,11.4479,304342.1225
2009-03-06 12:50:00,26.7,26.72,26.68,26.7,186671.9139446412,11.4479,11.4565,11.4394,11.4479,186671.9139
2009-03-06 12:55:00,26.69,26.8,26.66,26.79,277843.36875245965,11.4437,11.4908,11.4308,11.4865,277843.3688
2009-03-06 13:00:00,26.79,26.82,26.73,26.76,178669.8150334514,11.4865,11.4994,11.4608,11.4737,178669.815
2009-03-06 13:05:00,26.76,26.76,26.68,26.7,145874.3276925095,11.4737,11.4737,11.4394,11.4479,145874.3277
2009-03-06 13:10:00,26.69,26.72,26.63,26.63,210547.02872884693,11.4437,11.4565,11.4179,11.4179,210547.0287
2009-03-06 13:15:00,26.63,26.63,26.55,26.56,161091.43381870654,11.4179,11.4179,11.3836,11.3879,161091.4338
2009-03-06 13:20:00,26.55,26.56,26.43,26.49,267479.99475272204,11.3836,11.3879,11.3322,11.3579,267479.9948
2009-03-06 13:25:00,26.48,26.53,26.45,26.49,186278.3680965499,11.3536,11.3751,11.3408,11.3579,186278.3681
2009-03-06 13:30:00,26.48,26.53,26.39,26.41,265512.2655122655,11.3536,11.3751,11.315,11.3236,265512.2655
2009-03-06 13:35:00,26.41,26.46,26.39,26.4,210022.30093139183,11.3236,11.345,11.315,11.3193,210022.3009
2009-03-06 13:40:00,26.41,26.41,26.33,26.35,188770.8251344615,11.3236,11.3236,11.2893,11.2979,188770.8251
2009-03-06 13:45:00,26.36,26.52,26.34,26.49,269972.4517906336,11.3022,11.3708,11.2936,11.3579,269972.4518
2009-03-06 13:50:00,26.5,26.54,26.44,26.47,346713.89216843765,11.3622,11.3793,11.3365,11.3493,346713.8922
2009-03-06 13:55:00,26.47,26.47,26.41,26.44,183523.5471599108,11.3493,11.3493,11.3236,11.3365,183523.5472
2009-03-06 14:00:00,26.44,26.6,26.44,26.44,455594.9101403647,11.3365,11.4051,11.3365,11.3365,455594.9101
2009-03-06 14:05:00,26.44,26.53,26.38,26.52,319952.77449822903,11.3365,11.3751,11.3107,11.3708,319952.7745
2009-03-06 14:10:00,26.52,26.53,26.43,26.49,332808.6055358783,11.3708,11.3751,11.3322,11.3579,332808.6055
2009-03-06 14:15:00,26.49,26.49,26.25,26.26,326118.3261183261,11.3579,11.3579,11.255,11.2593,326118.3261
2009-03-06 14:20:00,26.26,26.28,26.17,26.19,391053.39105339104,11.2593,11.2679,11.2207,11.2293,391053.3911
2009-03-06 14:25:00,26.19,26.36,26.14,26.36,549390.0039354585,11.2293,11.3022,11.2078,11.3022,549390.0039
2009-03-06 14:30:00,26.36,26.38,26.19,26.27,449166.99462154007,11.3022,11.3107,11.2293,11.2636,449166.9946
2009-03-06 14:35:00,26.27,26.4,26.2,26.38,437754.1650268923,11.2636,11.3193,11.2336,11.3107,437754.165
2009-03-06 14:40:00,26.38,26.41,26.28,26.29,512396.694214876,11.3107,11.3236,11.2679,11.2722,512396.6942
2009-03-06 14:45:00,26.28,26.38,26.18,26.18,286501.37741046835,11.2679,11.3107,11.225,11.225,286501.3774
2009-03-06 14:50:00,26.19,26.25,26.13,26.15,203725.567361931,11.2293,11.255,11.2036,11.2121,203725.5674
2009-03-06 14:55:00,26.15,26.19,26.06,26.07,263806.90017053654,11.2121,11.2293,11.1735,11.1778,263806.9002
2009-03-06 15:00:00,26.08,26.19,26.07,26.09,251606.9788797061,11.1821,11.2293,11.1778,11.1864,251606.9789
2009-03-06 15:05:00,26.09,26.12,26.01,26.1,279548.73409418867,11.1864,11.1993,11.1521,11.1907,279548.7341
2009-03-06 15:10:00,26.11,26.22,26.1,26.15,221041.58467794835,11.195,11.2421,11.1907,11.2121,221041.5847
2009-03-06 15:15:00,26.15,26.31,26.13,26.28,256198.347107438,11.2121,11.2807,11.2036,11.2679,256198.3471
2009-03-06 15:20:00,26.28,26.28,26.09,26.09,339630.0669027942,11.2679,11.2679,11.1864,11.1864,339630.0669
2009-03-06 15:25:00,26.09,26.17,26.06,26.12,287550.8330053785,11.1864,11.2207,11.1735,11.1993,287550.833
2009-03-06 15:30:00,26.12,26.42,26.12,26.41,430801.52171061264,11.1993,11.3279,11.1993,11.3236,430801.5217
2009-03-06 15:35:00,26.41,26.44,26.31,26.34,462416.3715072806,11.3236,11.3365,11.2807,11.2936,462416.3715
2009-03-06 15:40:00,26.35,26.66,26.34,26.61,603043.4212252394,11.2979,11.4308,11.2936,11.4094,603043.4212
2009-03-06 15:45:00,26.62,26.81,26.49,26.56,772268.1359044996,11.4136,11.4951,11.3579,11.3879,772268.1359
2009-03-06 15:50:00,26.56,26.92,26.55,26.89,788009.9698281516,11.3879,11.5423,11.3836,11.5294,788009.9698
2009-03-06 15:55:00,26.89,27.05,26.89,26.95,1082251.0822510822,11.5294,11.598,11.5294,11.5551,1082251.0823
2009-03-09 09:30:00,26.8,27.14,26.45,27.06,557916.8306441033,11.4908,11.6366,11.3408,11.6023,557916.8306
2009-03-09 09:35:00,27.06,27.17,26.88,27.03,573527.4826183917,11.6023,11.6495,11.5251,11.5894,573527.4826
2009-03-09 09:40:00,27.07,27.34,27.07,27.29,591237.0457825003,11.6066,11.7224,11.6066,11.7009,591237.0458
2009-03-09 09:45:00,27.29,27.66,27.26,27.63,945690.6729634004,11.7009,11.8596,11.6881,11.8467,945690.673
2009-03-09 09:50:00,27.63,27.92,27.6,27.81,834448.3799029253,11.8467,11.971,11.8338,11.9239,834448.3799
2009-03-09 09:55:00,27.81,27.94,27.78,27.87,732388.8232979142,11.9239,11.9796,11.911,11.9496,732388.8233
2009-03-09 10:00:00,27.86,28.02,27.74,28.01,423455.3325462416,11.9453,12.0139,11.8939,12.0096,423455.3325
2009-03-09 10:05:00,28.01,28.36,28.0,28.21,728059.8189689099,12.0096,12.1597,12.0053,12.0954,728059.819
2009-03-09 10:10:00,28.2,28.43,28.19,28.27,599370.3266430539,12.0911,12.1897,12.0868,12.1211,599370.3266
2009-03-09 10:15:00,28.28,28.34,28.2,28.24,453364.8170011807,12.1254,12.1511,12.0911,12.1082,453364.817
2009-03-09 10:20:00,28.24,28.26,28.05,28.06,404958.6776859504,12.1082,12.1168,12.0268,12.0311,404958.6777
2009-03-09 10:25:00,28.06,28.07,27.98,28.0,231404.958677686,12.0311,12.0354,11.9968,12.0053,231404.9587
2009-03-09 10:30:00,28.01,28.04,27.92,27.93,289649.7441951988,12.0096,12.0225,11.971,11.9753,289649.7442
2009-03-09 10:35:00,27.92,27.93,27.75,27.92,426472.5173816083,11.971,11.9753,11.8981,11.971,426472.5174
2009-03-09 10:40:00,27.92,28.17,27.88,28.14,302374.3932834842,11.971,12.0782,11.9539,12.0654,302374.3933
2009-03-09 10:45:00,28.15,28.21,27.93,27.93,280467.007739735,12.0697,12.0954,11.9753,11.9753,280467.0077
2009-03-09 10:50:00,27.94,28.01,27.85,27.9,293191.65682802047,11.9796,12.0096,11.941,11.9625,293191.6568
2009-03-09 10:55:00,27.9,27.94,27.61,27.7,370720.1889020071,11.9625,11.9796,11.8381,11.8767,370720.1889
2009-03-09 11:00:00,27.69,28.0,27.69,27.87,336350.5181687,11.8724,12.0053,11.8724,11.9496,336350.5182
2009-03-09 11:05:00,27.86,27.89,27.82,27.87,274563.82001836546,11.9453,11.9582,11.9282,11.9496,274563.82
2009-03-09 11:10:00,27.86,27.98,27.84,27.9,232716.77817132365,11.9453,11.9968,11.9367,11.9625,232716.7782
2009-03-09 11:15:00,27.9,27.97,27.83,27.85,177226.81359044995,11.9625,11.9925,11.9324,11.941,177226.8136
2009-03-09 11:20:00,27.86,27.94,27.73,27.87,389610.3896103896,11.9453,11.9796,11.8896,11.9496,389610.3896
2009-03-09 11:25:00,27.87,27.97,27.86,27.92,271153.08933490753,11.9496,11.9925,11.9453,11.971,271153.0893
2009-03-09 11:30:00,27.93,28.11,27.93,28.05,301324.9376885741,11.9753,12.0525,11.9753,12.0268,301324.9377
2009-03-09 11:35:00,28.05,28.18,28.03,28.12,183523.5471599108,12.0268,12.0825,12.0182,12.0568,183523.5472
2009-03-09 11:40:00,28.12,28.17,28.03,28.17,172504.26341335432,12.0568,12.0782,12.0182,12.0782,172504.2634
2009-03-09 11:45:00,28.16,28.21,28.07,28.14,288337.9247015611,12.0739,12.0954,12.0354,12.0654,288337.9247
2009-03-09 11:50:00,28.14,28.18,28.0,28.0,225632.9529056802,12.0654,12.0825,12.0053,12.0053,225632.9529
2009-03-09 11:55:00,28.0,28.01,27.95,27.98,189689.0987800079,12.0053,12.0096,11.9839,11.9968,189689.0988
2009-03-09 12:00:00,27.98,28.03,27.93,27.98,134592.6800472255,11.9968,12.0182,11.9753,11.9968,134592.68
2009-03-09 12:05:00,27.98,27.98,27.92,27.95,126721.76308539943,11.9968,11.9968,11.971,11.9839,126721.7631
2009-03-09 12:10:00,27.96,28.05,27.95,28.02,208710.48143775412,11.9882,12.0268,11.9839,12.0139,208710.4814
2009-03-09 12:15:00,28.02,28.05,27.97,28.01,159910.79627443265,12.0139,12.0268,11.9925,12.0096,159910.7963
2009-03-09 12:20:00,28.01,28.04,27.95,28.03,195854.65040010496,12.0096,12.0225,11.9839,12.0182,195854.6504
2009-03-09 12:25:00,28.04,28.04,27.91,27.92,143513.0526039617,12.0225,12.0225,11.9667,11.971,143513.0526
2009-03-09 12:30:00,27.93,27.98,27.89,27.98,87367.17827626919,11.9753,11.9968,11.9582,11.9968,87367.1783
2009-03-09 12:35:00,27.98,27.99,27.83,27.85,194411.64895710352,11.9968,12.001,11.9324,11.941,194411.649
2009-03-09 12:40:00,27.84,27.9,27.76,27.89,227075.95434868164,11.9367,11.9625,11.9024,11.9582,227075.9543
2009-03-09 12:45:00,27.88,27.92,27.83,27.91,173684.90095762824,11.9539,11.971,11.9324,11.9667,173684.901
2009-03-09 12:50:00,27.91,27.98,27.88,27.96,246753.2467532468,11.9667,11.9968,11.9539,11.9882,246753.2468
2009-03-09 12:55:00,27.96,28.02,27.95,27.99,130788.40351567624,11.9882,12.0139,11.9839,12.001,130788.4035
2009-03-09 13:00:00,27.98,27.98,27.84,27.87,149416.24032533125,11.9968,11.9968,11.9367,11.9496,149416.2403
2009-03-09 13:05:00,27.87,27.87,27.57,27.61,235865.14495605405,11.9496,11.9496,11.821,11.8381,235865.145
2009-03-09 13:10:00,27.6,27.63,27.56,27.62,105207.92338974155,11.8338,11.8467,11.8167,11.8424,105207.9234
2009-03-09 13:15:00,27.62,27.73,27.6,27.68,127771.2186803096,11.8424,11.8896,11.8338,11.8681,127771.2187
2009-03-09 13:20:00,27.67,27.69,27.58,27.59,124491.6699462154,11.8638,11.8724,11.8253,11.8295,124491.6699
2009-03-09 13:25:00,27.58,27.66,27.54,27.6,142988.32480650663,11.8253,11.8596,11.8081,11.8338,142988.3248
2009-03-09 13:30:00,27.61,27.67,27.59,27.66,173422.5370589007,11.8381,11.8638,11.8295,11.8596,173422.5371
2009-03-09 13:35:00,27.66,27.68,27.51,27.51,193886.92115964845,11.8596,11.8681,11.7952,11.7952,193886.9212
2009-03-09 13:40:00,27.51,27.6,27.45,27.55,201889.02007083825,11.7952,11.8338,11.7695,11.8124,201889.0201
2009-03-09 13:45:00,27.54,27.55,27.47,27.55,139971.13997114,11.8081,11.8124,11.7781,11.8124,139971.14
2009-03-09 13:50:00,27.55,27.57,27.5,27.5,210153.4828807556,11.8124,11.821,11.791,11.791,210153.4829
2009-03-09 13:55:00,27.5,27.53,27.37,27.43,163977.43670470943,11.791,11.8038,11.7352,11.7609,163977.4367
2009-03-09 14:00:00,27.43,27.75,27.43,27.73,452708.9072543618,11.7609,11.8981,11.7609,11.8896,452708.9073
2009-03-09 14:05:00,27.73,27.89,27.67,27.76,577462.9410993047,11.8896,11.9582,11.8638,11.9024,577462.9411
2009-03-09 14:10:00,27.76,27.81,27.72,27.75,305522.7600682146,11.9024,11.9239,11.8853,11.8981,305522.7601
2009-03-09 14:15:00,27.75,27.9,27.73,27.9,284140.1023219205,11.8981,11.9625,11.8896,11.9625,284140.1023
2009-03-09 14:20:00,27.9,27.9,27.75,27.77,340023.6127508855,11.9625,11.9625,11.8981,11.9067,340023.6128
2009-03-09 14:25:00,27.78,27.81,27.71,27.79,317066.77161222615,11.911,11.9239,11.881,11.9153,317066.7716
2009-03-09 14:30:00,27.79,27.8,27.66,27.67,218549.12764003675,11.9153,11.9196,11.8596,11.8638,218549.1276
2009-03-09 14:35:00,27.67,27.71,27.53,27.57,227338.3182474092,11.8638,11.881,11.8038,11.821,227338.3182
2009-03-09 14:40:00,27.58,27.63,27.49,27.53,194411.64895710352,11.8253,11.8467,11.7867,11.8038,194411.649
2009-03-09 14:45:00,27.53,27.72,27.51,27.69,347632.165813984,11.8038,11.8853,11.7952,11.8724,347632.1658
2009-03-09 14:50:00,27.7,27.82,27.69,27.76,179588.08867899777,11.8767,11.9282,11.8724,11.9024,179588.0887
2009-03-09 14:55:00,27.76,27.81,27.68,27.7,142463.59700905156,11.9024,11.9239,11.8681,11.8767,142463.597
2009-03-09 15:00:00,27.69,27.79,27.69,27.71,164633.34645152828,11.8724,11.9153,11.8724,11.881,164633.3465
2009-03-09 15:05:00,27.71,27.72,27.53,27.6,264331.62796799163,11.881,11.8853,11.8038,11.8338,264331.628
2009-03-09 15:10:00,27.6,27.6,27.38,27.44,274039.0922209104,11.8338,11.8338,11.7395,11.7652,274039.0922
2009-03-09 15:15:00,27.43,27.49,27.31,27.48,378066.37806637806,11.7609,11.7867,11.7095,11.7824,378066.3781
2009-03-09 15:20:00,27.47,27.56,27.45,27.56,420044.6018627837,11.7781,11.8167,11.7695,11.8167,420044.6019
2009-03-09 15:25:00,27.56,27.61,27.46,27.57,335563.42647251737,11.8167,11.8381,11.7738,11.821,335563.4265
2009-03-09 15:30:00,27.57,27.71,27.5,27.63,340810.7044470681,11.821,11.881,11.791,11.8467,340810.7044
2009-03-09 15:35:00,27.63,27.76,27.48,27.48,446149.8097861735,11.8467,11.9024,11.7824,11.7824,446149.8098
2009-03-09 15:40:00,27.48,27.55,27.43,27.5,375311.55712973897,11.7824,11.8124,11.7609,11.791,375311.5571
2009-03-09 15:45:00,27.51,27.51,27.37,27.37,315623.7701692247,11.7952,11.7952,11.7352,11.7352,315623.7702
2009-03-09 15:50:00,27.37,27.59,27.31,27.56,629673.3569460842,11.7352,11.8295,11.7095,11.8167,629673.3569
2009-03-09 15:55:00,27.56,27.88,27.54,27.76,1708251.344614981,11.8167,11.9539,11.8081,11.9024,1708251.3446
2009-03-10 09:30:00,28.64,28.81,28.53,28.58,613931.5230224321,12.2797,12.3526,12.2326,12.254,613931.523
2009-03-10 09:35:00,28.59,28.89,28.58,28.85,546504.0010494556,12.2583,12.3869,12.254,12.3698,546504.001
2009-03-10 09:40:00,28.85,28.86,28.61,28.77,598583.2349468713,12.3698,12.3741,12.2669,12.3355,598583.2349
2009-03-10 09:45:00,28.78,28.88,28.74,28.74,514364.4234553326,12.3398,12.3826,12.3226,12.3226,514364.4235
2009-03-10 09:50:00,28.74,28.84,28.69,28.7,583103.7649219468,12.3226,12.3655,12.3012,12.3055,583103.7649
2009-03-10 09:55:00,28.71,28.73,28.51,28.52,511216.0566706021,12.3098,12.3183,12.224,12.2283,511216.0567
2009-03-10 10:00:00,28.53,28.69,28.51,28.65,478158.2054309327,12.2326,12.3012,12.224,12.284,478158.2054
2009-03-10 10:05:00,28.65,28.81,28.59,28.79,349993.44090253185,12.284,12.3526,12.2583,12.3441,349993.4409
2009-03-10 10:10:00,28.78,28.94,28.75,28.92,469237.8328741965,12.3398,12.4084,12.3269,12.3998,469237.8329
2009-03-10 10:15:00,28.91,28.99,28.89,28.89,509904.23717696447,12.3955,12.4298,12.3869,12.3869,509904.2372
2009-03-10 10:20:00,28.89,28.92,28.81,28.85,486947.39603830513,12.3869,12.3998,12.3526,12.3698,486947.396
2009-03-10 10:25:00,28.87,28.94,28.81,28.89,457169.0935327299,12.3784,12.4084,12.3526,12.3869,457169.0935
2009-03-10 10:30:00,28.88,28.91,28.78,28.8,308802.3088023088,12.3826,12.3955,12.3398,12.3483,308802.3088
2009-03-10 10:35:00,28.79,28.81,28.69,28.76,294109.93047356687,12.3441,12.3526,12.3012,12.3312,294109.9305
2009-03-10 10:40:00,28.76,28.81,28.71,28.74,270234.8156893612,12.3312,12.3526,12.3098,12.3226,270234.8157
2009-03-10 10:45:00,28.75,28.96,28.73,28.91,307884.03515676246,12.3269,12.4169,12.3183,12.3955,307884.0352
2009-03-10 10:50:00,28.91,29.02,28.91,29.0,302243.2113341204,12.3955,12.4427,12.3955,12.4341,302243.2113
2009-03-10 10:55:00,29.01,29.03,28.92,28.99,309458.21854912763,12.4384,12.447,12.3998,12.4298,309458.2185
2009-03-10 11:00:00,28.98,28.98,28.86,28.86,240981.240981241,12.4255,12.4255,12.3741,12.3741,240981.241
2009-03-10 11:05:00,28.86,28.93,28.82,28.83,222878.13196904107,12.3741,12.4041,12.3569,12.3612,222878.132
2009-03-10 11:10:00,28.83,28.89,28.78,28.89,241112.42293060475,12.3612,12.3869,12.3398,12.3869,241112.4229
2009-03-10 11:15:00,28.89,28.95,28.85,28.95,296077.6597140233,12.3869,12.4127,12.3698,12.4127,296077.6597
2009-03-10 11:20:00,28.94,28.95,28.81,28.83,307621.6712580349,12.4084,12.4127,12.3526,12.3612,307621.6713
2009-03-10 11:25:00,28.83,28.94,28.82,28.9,345664.4365735275,12.3612,12.4084,12.3569,12.3912,345664.4366
2009-03-10 11:30:00,28.9,28.97,28.9,28.93,248852.15794306705,12.3912,12.4212,12.3912,12.4041,248852.1579
2009-03-10 11:35:00,28.92,28.97,28.88,28.9,163452.70890725436,12.3998,12.4212,12.3826,12.3912,163452.7089
2009-03-10 11:40:00,28.9,28.91,28.82,28.82,178538.63308408763,12.3912,12.3955,12.3569,12.3569,178538.6331
2009-03-10 11:45:00,28.82,28.83,28.78,28.82,219729.76518431064,12.3569,12.3612,12.3398,12.3569,219729.7652
2009-03-10 11:50:00,28.82,28.92,28.81,28.89,233241.5059687787,12.3569,12.3998,12.3526,12.3869,233241.506
2009-03-10 11:55:00,28.89,29.07,28.88,29.07,427259.6090777909,12.3869,12.4641,12.3826,12.4641,427259.6091
2009-03-10 12:00:00,29.07,29.12,28.97,29.09,287944.3788534698,12.4641,12.4856,12.4212,12.4727,287944.3789
2009-03-10 12:05:00,29.09,29.11,28.91,28.93,213433.0316148498,12.4727,12.4813,12.3955,12.4041,213433.0316
2009-03-10 12:10:00,28.92,28.98,28.9,28.91,252656.4344746163,12.3998,12.4255,12.3912,12.3955,252656.4345
2009-03-10 12:15:00,28.92,29.01,28.89,28.94,229174.8655385019,12.3998,12.4384,12.3869,12.4084,229174.8655
2009-03-10 12:20:00,28.94,28.96,28.9,28.9,178800.99698281518,12.4084,12.4169,12.3912,12.3912,178800.997
2009-03-10 12:25:00,28.9,29.04,28.89,29.03,146661.41938869213,12.3912,12.4512,12.3869,12.447,146661.4194
2009-03-10 12:30:00,29.04,29.05,28.99,29.02,168831.16883116885,12.4512,12.4555,12.4298,12.4427,168831.1688
2009-03-10 12:35:00,29.01,29.01,28.88,28.88,168306.44103371375,12.4384,12.4384,12.3826,12.3826,168306.441
2009-03-10 12:40:00,28.88,28.89,28.82,28.89,156237.70169224715,12.3826,12.3869,12.3569,12.3869,156237.7017
2009-03-10 12:45:00,28.89,28.98,28.88,28.98,170798.89807162536,12.3869,12.4255,12.3826,12.4255,170798.8981
2009-03-10 12:50:00,28.98,29.06,28.94,28.98,223009.31391840483,12.4255,12.4598,12.4084,12.4255,223009.3139
2009-03-10 12:55:00,28.98,29.01,28.95,28.98,155975.3377935196,12.4255,12.4384,12.4127,12.4255,155975.3378
2009-03-10 13:00:00,28.99,29.01,28.94,28.94,241637.15072805985,12.4298,12.4384,12.4084,12.4084,241637.1507
2009-03-10 13:05:00,28.94,28.99,28.91,28.94,336875.2459661551,12.4084,12.4298,12.3955,12.4084,336875.246
2009-03-10 13:10:00,28.94,28.99,28.91,28.98,142070.05116096025,12.4084,12.4298,12.3955,12.4255,142070.0512
2009-03-10 13:15:00,28.98,28.99,28.91,28.93,162665.61721107177,12.4255,12.4298,12.3955,12.4041,162665.6172
2009-03-10 13:20:00,28.93,28.97,28.88,28.88,306047.4878656697,12.4041,12.4212,12.3826,12.3826,306047.4879
2009-03-10 13:25:00,28.88,28.89,28.81,28.84,189820.28072937165,12.3826,12.3869,12.3526,12.3655,189820.2807
2009-03-10 13:30:00,28.84,28.94,28.83,28.91,191919.19191919192,12.3655,12.4084,12.3612,12.3955,191919.1919
2009-03-10 13:35:00,28.94,28.95,28.85,28.88,185884.82224845863,12.4084,12.4127,12.3698,12.3826,185884.8222
2009-03-10 13:40:00,28.88,28.98,28.88,28.97,297258.2972582973,12.3826,12.4255,12.3826,12.4212,297258.2973
2009-03-10 13:45:00,28.98,29.03,28.94,29.01,274170.2741702742,12.4255,12.447,12.4084,12.4384,274170.2742
2009-03-10 13:50:00,29.01,29.08,28.99,28.99,363898.7275350912,12.4384,12.4684,12.4298,12.4298,363898.7275
2009-03-10 13:55:00,28.99,28.99,28.86,28.9,178013.90528663257,12.4298,12.4298,12.3741,12.3912,178013.9053
2009-03-10 14:00:00,28.91,28.91,28.8,28.8,240325.33123442216,12.3955,12.3955,12.3483,12.3483,240325.3312
2009-03-10 14:05:00,28.81,28.85,28.69,28.72,329266.69290305657,12.3526,12.3698,12.3012,12.314,329266.6929
2009-03-10 14:10:00,28.73,28.77,28.58,28.58,324806.50662468845,12.3183,12.3355,12.254,12.254,324806.5066
2009-03-10 14:15:00,28.58,28.59,28.5,28.56,301456.1196379378,12.254,12.2583,12.2197,12.2454,301456.1196
2009-03-10 14:20:00,28.57,28.61,28.52,28.6,210678.2106782107,12.2497,12.2669,12.2283,12.2626,210678.2107
2009-03-10 14:25:00,28.6,28.7,28.59,28.64,286107.83156237705,12.2626,12.3055,12.2583,12.2797,286107.8316
2009-03-10 14:30:00,28.64,28.8,28.64,28.76,232323.2323232324,12.2797,12.3483,12.2797,12.3312,232323.2323
2009-03-10 14:35:00,28.75,28.81,28.62,28.65,241768.3326774236,12.3269,12.3526,12.2712,12.284,241768.3327
2009-03-10 14:40:00,28.65,28.69,28.62,28.69,198478.2893873803,12.284,12.3012,12.2712,12.3012,198478.2894
2009-03-10 14:45:00,28.69,28.71,28.49,28.5,330316.1484979667,12.3012,12.3098,12.2154,12.2197,330316.1485
2009-03-10 14:50:00,28.5,28.57,28.49,28.54,343171.9795356159,12.2197,12.2497,12.2154,12.2369,343171.9795
2009-03-10 14:55:00,28.54,28.77,28.54,28.76,260527.35143644235,12.2369,12.3355,12.2369,12.3312,260527.3514
2009-03-10 15:00:00,28.77,28.79,28.7,28.73,251344.61498097863,12.3355,12.3441,12.3055,12.3183,251344.615
2009-03-10 15:05:00,28.72,28.88,28.72,28.82,401810.31090122,12.314,12.3826,12.314,12.3569,401810.3109
2009-03-10 15:10:00,28.81,28.86,28.75,28.76,311163.58389085665,12.3526,12.3741,12.3269,12.3312,311163.5839
2009-03-10 15:15:00,28.76,28.81,28.7,28.78,244654.3355634265,12.3312,12.3526,12.3055,12.3398,244654.3356
2009-03-10 15:20:00,28.78,28.82,28.71,28.75,264069.26406926406,12.3398,12.3569,12.3098,12.3269,264069.2641
2009-03-10 15:25:00,28.75,28.96,28.73,28.9,364948.1831300013,12.3269,12.4169,12.3183,12.3912,364948.1831
2009-03-10 15:30:00,28.9,28.92,28.73,28.79,289780.92614456255,12.3912,12.3998,12.3183,12.3441,289780.9261
2009-03-10 15:35:00,28.8,28.85,28.72,28.84,340285.976649613,12.3483,12.3698,12.314,12.3655,340285.9766
2009-03-10 15:40:00,28.84,28.93,28.72,28.81,516332.15269578906,12.3655,12.4041,12.314,12.3526,516332.1527
2009-03-10 15:45:00,28.82,28.84,28.72,28.74,337399.9737636101,12.3569,12.3655,12.314,12.3226,337399.9738
2009-03-10 15:50:00,28.73,28.89,28.73,28.84,542830.9064672701,12.3183,12.3869,12.3183,12.3655,542830.9065
2009-03-10 15:55:00,28.84,28.97,28.83,28.9,939656.3032926668,12.3655,12.4212,12.3612,12.3912,939656.3033
2009-03-11 09:30:00,29.16,29.18,28.85,29.04,443132.6249508068,12.5027,12.5113,12.3698,12.4512,443132.625
2009-03-11 09:35:00,29.04,29.27,28.9,29.27,279679.9160435524,12.4512,12.5499,12.3912,12.5499,279679.916
2009-03-11 09:40:00,29.26,29.33,29.05,29.3,274170.2741702742,12.5456,12.5756,12.4555,12.5627,274170.2742
2009-03-11 09:45:00,29.28,29.52,29.23,29.45,353797.7174340811,12.5542,12.6571,12.5327,12.627,353797.7174
2009-03-11 09:50:00,29.45,29.59,29.41,29.46,356946.0842188115,12.627,12.6871,12.6099,12.6313,356946.0842
2009-03-11 09:55:00,29.46,29.47,29.28,29.38,276269.1853600945,12.6313,12.6356,12.5542,12.597,276269.1854
2009-03-11 10:00:00,29.38,29.49,29.33,29.46,295159.386068477,12.597,12.6442,12.5756,12.6313,295159.3861
2009-03-11 10:05:00,29.46,29.56,29.36,29.39,332808.6055358783,12.6313,12.6742,12.5885,12.6013,332808.6055
2009-03-11 10:10:00,29.4,29.44,29.33,29.33,249639.24963924964,12.6056,12.6228,12.5756,12.5756,249639.2496
2009-03-11 10:15:00,29.33,29.36,29.23,29.29,287550.8330053785,12.5756,12.5885,12.5327,12.5584,287550.833
2009-03-11 10:20:00,29.29,29.4,29.27,29.36,165158.07424898335,12.5584,12.6056,12.5499,12.5885,165158.0742
2009-03-11 10:25:00,29.36,29.41,29.31,29.37,182736.4554637282,12.5885,12.6099,12.567,12.5927,182736.4555
2009-03-11 10:30:00,29.37,29.54,29.32,29.43,427653.15492588223,12.5927,12.6656,12.5713,12.6185,427653.1549
2009-03-11 10:35:00,29.43,29.44,29.32,29.42,260264.98753771483,12.6185,12.6228,12.5713,12.6142,260264.9875
2009-03-11 10:40:00,29.42,29.43,29.3,29.31,261970.3528794438,12.6142,12.6185,12.5627,12.567,261970.3529
2009-03-11 10:45:00,29.31,29.33,29.2,29.29,219336.2193362193,12.567,12.5756,12.5199,12.5584,219336.2193
2009-03-11 10:50:00,29.29,29.46,29.28,29.46,275482.09366391186,12.5584,12.6313,12.5542,12.6313,275482.0937
2009-03-11 10:55:00,29.46,29.46,29.35,29.35,311688.3116883117,12.6313,12.6313,12.5842,12.5842,311688.3117
2009-03-11 11:00:00,29.35,29.46,29.35,29.46,170798.89807162536,12.5842,12.6313,12.5842,12.6313,170798.8981
2009-03-11 11:05:00,29.46,29.65,29.44,29.63,385674.9311294766,12.6313,12.7128,12.6228,12.7042,385674.9311
2009-03-11 11:10:00,29.62,29.68,29.55,29.63,260920.89728453365,12.6999,12.7257,12.6699,12.7042,260920.8973
2009-03-11 11:15:00,29.63,29.69,29.59,29.59,403515.676242949,12.7042,12.7299,12.6871,12.6871,403515.6762
2009-03-11 11:20:00,29.58,29.59,29.41,29.47,312475.4033844943,12.6828,12.6871,12.6099,12.6356,312475.4034
2009-03-11 11:25:00,29.47,29.49,29.41,29.48,213433.0316148498,12.6356,12.6442,12.6099,12.6399,213433.0316
2009-03-11 11:30:00,29.48,29.49,29.37,29.42,220910.40272858457,12.6399,12.6442,12.5927,12.6142,220910.4027
2009-03-11 11:35:00,29.42,29.46,29.3,29.43,224583.49731077004,12.6142,12.6313,12.5627,12.6185,224583.4973
2009-03-11 11:40:00,29.42,29.44,29.36,29.37,101928.3746556474,12.6142,12.6228,12.5885,12.5927,101928.3747
2009-03-11 11:45:00,29.36,29.46,29.36,29.42,137872.2287813197,12.5885,12.6313,12.5885,12.6142,137872.2288
2009-03-11 11:50:00,29.41,29.57,29.41,29.55,150990.42371769645,12.6099,12.6785,12.6099,12.6699,150990.4237
2009-03-11 11:55:00,29.55,29.58,29.52,29.53,155057.06414797326,12.6699,12.6828,12.6571,12.6613,155057.0641
2009-03-11 12:00:00,29.53,29.58,29.42,29.42,301324.9376885741,12.6613,12.6828,12.6142,12.6142,301324.9377
2009-03-11 12:05:00,29.42,29.42,29.24,29.26,275613.27561327565,12.6142,12.6142,12.537,12.5456,275613.2756
2009-03-11 12:10:00,29.26,29.29,29.24,29.26,234159.7796143251,12.5456,12.5584,12.537,12.5456,234159.7796
2009-03-11 12:15:00,29.26,29.29,29.11,29.12,257116.6207529844,12.5456,12.5584,12.4813,12.4856,257116.6208
2009-03-11 12:20:00,29.11,29.13,29.04,29.04,222222.22222222225,12.4813,12.4898,12.4512,12.4512,222222.2222
2009-03-11 12:25:00,29.04,29.19,29.0,29.15,286239.0135117408,12.4512,12.5156,12.4341,12.4984,286239.0135
2009-03-11 12:30:00,29.15,29.23,29.14,29.21,123573.39630066905,12.4984,12.5327,12.4941,12.5241,123573.3963
2009-03-11 12:35:00,29.22,29.23,28.99,28.99,237045.782500328,12.5284,12.5327,12.4298,12.4298,237045.7825
2009-03-11 12:40:00,28.99,29.1,28.96,28.98,274301.45611963794,12.4298,12.477,12.4169,12.4255,274301.4561
2009-03-11 12:45:00,28.97,29.02,28.92,28.95,220910.40272858457,12.4212,12.4427,12.3998,12.4127,220910.4027
2009-03-11 12:50:00,28.96,28.96,28.84,28.86,171848.3536665355,12.4169,12.4169,12.3655,12.3741,171848.3537
2009-03-11 12:55:00,28.85,28.89,28.71,28.73,210153.4828807556,12.3698,12.3869,12.3098,12.3183,210153.4829
2009-03-11 13:00:00,28.72,28.81,28.72,28.8,151777.51541387907,12.314,12.3526,12.314,12.3483,151777.5154
2009-03-11 13:05:00,28.81,28.83,28.67,28.73,189689.0987800079,12.3526,12.3612,12.2926,12.3183,189689.0988
2009-03-11 13:10:00,28.73,28.81,28.72,28.79,122786.30460448645,12.3183,12.3526,12.314,12.3441,122786.3046
2009-03-11 13:15:00,28.8,28.9,28.77,28.88,195198.7406532861,12.3483,12.3912,12.3355,12.3826,195198.7407
2009-03-11 13:20:00,28.88,28.9,28.81,28.82,121605.66706021252,12.3826,12.3912,12.3526,12.3569,121605.6671
2009-03-11 13:25:00,28.81,28.82,28.63,28.69,177751.54138790502,12.3526,12.3569,12.2755,12.3012,177751.5414
2009-03-11 13:30:00,28.69,28.7,28.59,28.59,120031.48366784732,12.3012,12.3055,12.2583,12.2583,120031.4837
2009-03-11 13:35:00,28.59,28.85,28.59,28.85,209104.02728584548,12.2583,12.3698,12.2583,12.3698,209104.0273
2009-03-11 13:40:00,28.85,28.88,28.78,28.82,161878.52551488916,12.3698,12.3826,12.3398,12.3569,161878.5255
2009-03-11 13:45:00,28.84,28.88,28.79,28.81,126721.76308539943,12.3655,12.3826,12.3441,12.3526,126721.7631
2009-03-11 13:50:00,28.81,28.82,28.69,28.75,132362.58690804147,12.3526,12.3569,12.3012,12.3269,132362.5869
2009-03-11 13:55:00,28.75,28.88,28.74,28.87,142463.59700905156,12.3269,12.3826,12.3226,12.3784,142463.597
2009-03-11 14:00:00,28.88,28.98,28.88,28.97,170667.71612226157,12.3826,12.4255,12.3826,12.4212,170667.7161
2009-03-11 14:05:00,28.95,28.97,28.69,28.69,275875.6395120032,12.4127,12.4212,12.3012,12.3012,275875.6395
2009-03-11 14:10:00,28.69,28.75,28.62,28.68,185228.91250163977,12.3012,12.3269,12.2712,12.2969,185228.9125
2009-03-11 14:15:00,28.68,28.68,28.44,28.44,259215.5319428047,12.2969,12.2969,12.194,12.194,259215.5319
2009-03-11 14:20:00,28.43,28.53,28.43,28.51,205037.38685556868,12.1897,12.2326,12.1897,12.224,205037.3869
2009-03-11 14:25:00,28.49,28.56,28.4,28.56,189295.55293191652,12.2154,12.2454,12.1768,12.2454,189295.5529
2009-03-11 14:30:00,28.56,28.66,28.56,28.65,182867.637413092,12.2454,12.2883,12.2454,12.284,182867.6374
2009-03-11 14:35:00,28.65,28.75,28.61,28.75,203200.839564476,12.284,12.3269,12.2669,12.3269,203200.8396
2009-03-11 14:40:00,28.72,28.96,28.72,28.91,360094.45100354194,12.314,12.4169,12.314,12.3955,360094.451
2009-03-11 14:45:00,28.9,28.97,28.87,28.91,260133.80558835104,12.3912,12.4212,12.3784,12.3955,260133.8056
2009-03-11 14:50:00,28.91,28.99,28.89,28.97,199003.01718483536,12.3955,12.4298,12.3869,12.4212,199003.0172
2009-03-11 14:55:00,28.96,28.97,28.84,28.85,126328.21723730816,12.4169,12.4212,12.3655,12.3698,126328.2172
2009-03-11 15:00:00,28.85,29.03,28.84,29.03,195329.9226026499,12.3698,12.447,12.3655,12.447,195329.9226
2009-03-11 15:05:00,29.02,29.1,28.97,29.1,230880.2308802309,12.4427,12.477,12.4212,12.477,230880.2309
2009-03-11 15:10:00,29.1,29.19,29.06,29.16,241374.7868293323,12.477,12.5156,12.4598,12.5027,241374.7868
2009-03-11 15:15:00,29.17,29.17,29.02,29.07,268791.8142463597,12.507,12.507,12.4427,12.4641,268791.8142
2009-03-11 15:20:00,29.07,29.22,29.06,29.2,306965.76151121606,12.4641,12.5284,12.4598,12.5199,306965.7615
2009-03-11 15:25:00,29.2,29.28,29.14,29.15,202282.56591892955,12.5199,12.5542,12.4941,12.4984,202282.5659
2009-03-11 15:30:00,29.15,29.23,29.1,29.22,192443.91971664692,12.4984,12.5327,12.477,12.5284,192443.9197
2009-03-11 15:35:00,29.21,29.31,29.2,29.29,259346.71389216845,12.5241,12.567,12.5199,12.5584,259346.7139
2009-03-11 15:40:00,29.29,29.31,29.2,29.23,260133.80558835104,12.5584,12.567,12.5199,12.5327,260133.8056
2009-03-11 15:45:00,29.23,29.26,29.03,29.1,382920.1101928375,12.5327,12.5456,12.447,12.477,382920.1102
2009-03-11 15:50:00,29.1,29.14,29.08,29.08,392496.3924963925,12.477,12.4941,12.4684,12.4684,392496.3925
2009-03-11 15:55:00,29.07,29.08,28.91,28.94,702610.520792339,12.4641,12.4684,12.3955,12.4084,702610.5208
2009-03-12 09:30:00,28.98,29.26,28.98,29.14,208841.663387118,12.4255,12.5456,12.4255,12.4941,208841.6634
2009-03-12 09:35:00,29.14,29.14,28.69,28.71,268660.632296996,12.4941,12.4941,12.3012,12.3098,268660.6323
2009-03-12 09:40:00,28.72,28.8,28.66,28.77,257378.984651712,12.314,12.3483,12.2883,12.3355,257378.9847
2009-03-12 09:45:00,28.77,28.77,28.69,28.72,227075.95434868164,12.3355,12.3355,12.3012,12.314,227075.9543
2009-03-12 09:50:00,28.73,28.75,28.36,28.37,577069.3952512135,12.3183,12.3269,12.1597,12.164,577069.3953
2009-03-12 09:55:00,28.36,28.43,28.28,28.39,274957.3658664568,12.1597,12.1897,12.1254,12.1726,274957.3659
2009-03-12 10:00:00,28.39,28.52,28.39,28.44,342384.88783943333,12.1726,12.2283,12.1726,12.194,342384.8878
2009-03-12 10:05:00,28.44,28.47,28.37,28.43,428177.8827233373,12.194,12.2069,12.164,12.1897,428177.8827
2009-03-12 10:10:00,28.48,28.48,28.33,28.35,329004.329004329,12.2111,12.2111,12.1468,12.1554,329004.329
2009-03-12 10:15:00,28.33,28.35,28.26,28.26,491669.9462154008,12.1468,12.1554,12.1168,12.1168,491669.9462
2009-03-12 10:20:00,28.27,28.42,28.24,28.31,504263.4133543225,12.1211,12.1854,12.1082,12.1383,504263.4134
2009-03-12 10:25:00,28.31,28.4,28.24,28.24,280467.007739735,12.1383,12.1768,12.1082,12.1082,280467.0077
2009-03-12 10:30:00,28.24,28.32,28.11,28.13,552013.6429227338,12.1082,12.1425,12.0525,12.0611,552013.6429
2009-03-12 10:35:00,28.12,28.2,28.09,28.18,233372.68791814247,12.0568,12.0911,12.0439,12.0825,233372.6879
2009-03-12 10:40:00,28.18,28.3,28.17,28.29,332939.78748524206,12.0825,12.134,12.0782,12.1297,332939.7875
2009-03-12 10:45:00,28.29,28.4,28.28,28.37,428046.7007739736,12.1297,12.1768,12.1254,12.164,428046.7008
2009-03-12 10:50:00,28.37,28.37,28.22,28.3,469893.74262101535,12.164,12.164,12.0997,12.134,469893.7426
2009-03-12 10:55:00,28.31,28.31,28.13,28.15,460711.00616555166,12.1383,12.1383,12.0611,12.0697,460711.0062
2009-03-12 11:00:00,28.14,28.18,27.83,27.85,592024.1374786829,12.0654,12.0825,11.9324,11.941,592024.1375
2009-03-12 11:05:00,27.86,27.88,27.56,27.69,713760.9864882593,11.9453,11.9539,11.8167,11.8724,713760.9865
2009-03-12 11:10:00,27.69,27.85,27.65,27.84,402203.8567493113,11.8724,11.941,11.8553,11.9367,402203.8567
2009-03-12 11:15:00,27.83,27.88,27.77,27.85,428046.7007739736,11.9324,11.9539,11.9067,11.941,428046.7008
2009-03-12 11:20:00,27.86,27.94,27.76,27.86,568673.7504919324,11.9453,11.9796,11.9024,11.9453,568673.7505
2009-03-12 11:25:00,27.86,27.87,27.8,27.85,707201.8890200709,11.9453,11.9496,11.9196,11.941,707201.889
2009-03-12 11:30:00,27.85,27.89,27.82,27.84,263806.90017053654,11.941,11.9582,11.9282,11.9367,263806.9002
2009-03-12 11:35:00,27.84,27.84,27.79,27.79,233241.5059687787,11.9367,11.9367,11.9153,11.9153,233241.506
2009-03-12 11:40:00,27.79,27.87,27.77,27.86,360750.3607503608,11.9153,11.9496,11.9067,11.9453,360750.3608
2009-03-12 11:45:00,27.86,27.87,27.75,27.82,348943.9853076217,11.9453,11.9496,11.8981,11.9282,348943.9853
2009-03-12 11:50:00,27.81,27.84,27.75,27.75,245966.15505706417,11.9239,11.9367,11.8981,11.8981,245966.1551
2009-03-12 11:55:00,27.76,27.76,27.63,27.64,336350.5181687,11.9024,11.9024,11.8467,11.851,336350.5182
2009-03-12 12:00:00,27.65,27.72,27.64,27.66,254886.5276138004,11.8553,11.8853,11.851,11.8596,254886.5276
2009-03-12 12:05:00,27.67,27.8,27.63,27.79,243736.0619178801,11.8638,11.9196,11.8467,11.9153,243736.0619
2009-03-12 12:10:00,27.79,27.79,27.72,27.74,213039.4857667585,11.9153,11.9153,11.8853,11.8939,213039.4858
2009-03-12 12:15:00,27.75,27.81,27.74,27.77,271940.1810310901,11.8981,11.9239,11.8939,11.9067,271940.181
2009-03-12 12:20:00,27.78,27.83,27.76,27.76,308015.2171061262,11.911,11.9324,11.9024,11.9024,308015.2171
2009-03-12 12:25:00,27.76,27.76,27.66,27.76,297783.0250557523,11.9024,11.9024,11.8596,11.9024,297783.0251
2009-03-12 12:30:00,27.75,27.86,27.73,27.83,351436.4423455333,11.8981,11.9453,11.8896,11.9324,351436.4423
2009-03-12 12:35:00,27.82,27.93,27.82,27.93,367571.8221172767,11.9282,11.9753,11.9282,11.9753,367571.8221
2009-03-12 12:40:00,27.93,27.97,27.91,27.97,172110.71756526304,11.9753,11.9925,11.9667,11.9925,172110.7176
2009-03-12 12:45:00,27.97,27.99,27.83,27.94,247015.6106519743,11.9925,12.001,11.9324,11.9796,247015.6107
2009-03-12 12:50:00,27.94,28.11,27.94,28.04,413354.3224452316,11.9796,12.0525,11.9796,12.0225,413354.3224
2009-03-12 12:55:00,28.04,28.27,28.03,28.24,584153.2205168569,12.0225,12.1211,12.0182,12.1082,584153.2205
2009-03-12 13:00:00,28.24,28.33,28.18,28.19,797717.4340810705,12.1082,12.1468,12.0825,12.0868,797717.4341
2009-03-12 13:05:00,28.19,28.2,28.07,28.08,488783.9433293979,12.0868,12.0911,12.0354,12.0396,488783.9433
2009-03-12 13:10:00,28.08,28.14,28.02,28.04,263938.0821199003,12.0396,12.0654,12.0139,12.0225,263938.0821
2009-03-12 13:15:00,28.04,28.05,27.98,27.99,209891.11898202807,12.0225,12.0268,11.9968,12.001,209891.119
2009-03-12 13:20:00,27.99,28.14,27.97,28.09,292666.9290305654,12.001,12.0654,11.9925,12.0439,292666.929
2009-03-12 13:25:00,28.09,28.09,27.95,27.96,271415.45323363505,12.0439,12.0439,11.9839,11.9882,271415.4532
2009-03-12 13:30:00,27.96,28.0,27.85,27.91,424767.15203987935,11.9882,12.0053,11.941,11.9667,424767.152
2009-03-12 13:35:00,27.91,28.07,27.9,28.05,294372.2943722944,11.9667,12.0354,11.9625,12.0268,294372.2944
2009-03-12 13:40:00,28.05,28.17,28.04,28.09,207005.1160960252,12.0268,12.0782,12.0225,12.0439,207005.1161
2009-03-12 13:45:00,28.08,28.1,28.06,28.09,102321.92050373869,12.0396,12.0482,12.0311,12.0439,102321.9205
2009-03-12 13:50:00,28.09,28.15,28.06,28.14,246622.064803883,12.0439,12.0697,12.0311,12.0654,246622.0648
2009-03-12 13:55:00,28.13,28.14,28.08,28.1,208316.93558966287,12.0611,12.0654,12.0396,12.0482,208316.9356
2009-03-12 14:00:00,28.1,28.13,28.05,28.11,205168.56880493244,12.0482,12.0611,12.0268,12.0525,205168.5688
2009-03-12 14:05:00,28.11,28.14,28.03,28.06,276400.3673094582,12.0525,12.0654,12.0182,12.0311,276400.3673
2009-03-12 14:10:00,28.08,28.27,28.08,28.19,439984.2581660764,12.0396,12.1211,12.0396,12.0868,439984.2582
2009-03-12 14:15:00,28.19,28.3,28.18,28.22,413223.14049586776,12.0868,12.134,12.0825,12.0997,413223.1405
2009-03-12 14:20:00,28.22,28.27,28.11,28.12,356683.720320084,12.0997,12.1211,12.0525,12.0568,356683.7203
2009-03-12 14:25:00,28.12,28.22,28.11,28.14,334251.6069788797,12.0568,12.0997,12.0525,12.0654,334251.607
2009-03-12 14:30:00,28.14,28.14,28.08,28.09,231798.50452577727,12.0654,12.0654,12.0396,12.0439,231798.5045
2009-03-12 14:35:00,28.09,28.11,28.06,28.06,305260.3961694871,12.0439,12.0525,12.0311,12.0311,305260.3962
2009-03-12 14:40:00,28.06,28.17,28.06,28.12,368490.0957628231,12.0311,12.0782,12.0311,12.0568,368490.0958
2009-03-12 14:45:00,28.12,28.22,28.12,28.18,338055.883510429,12.0568,12.0997,12.0568,12.0825,338055.8835
2009-03-12 14:50:00,28.18,28.25,28.17,28.21,398268.3982683983,12.0825,12.1125,12.0782,12.0954,398268.3983
2009-03-12 14:55:00,28.21,28.21,28.09,28.09,372687.9181424636,12.0954,12.0954,12.0439,12.0439,372687.9181
2009-03-12 15:00:00,28.1,28.22,28.09,28.18,433293.9787485242,12.0482,12.0997,12.0439,12.0825,433293.9787
2009-03-12 15:05:00,28.18,28.28,28.18,28.28,275744.4575626394,12.0825,12.1254,12.0825,12.1254,275744.4576
2009-03-12 15:10:00,28.27,28.37,28.27,28.37,499672.0451265906,12.1211,12.164,12.1211,12.164,499672.0451
2009-03-12 15:15:00,28.37,28.43,28.33,28.43,1139446.412173685,12.164,12.1897,12.1468,12.1897,1139446.4122
2009-03-12 15:20:00,28.43,28.45,28.37,28.38,1111373.4750098386,12.1897,12.1983,12.164,12.1683,1111373.475
2009-03-12 15:25:00,28.39,28.46,28.3,28.45,501902.1382657746,12.1726,12.2026,12.134,12.1983,501902.1383
2009-03-12 15:30:00,28.45,28.46,28.38,28.43,534697.6256067165,12.1983,12.2026,12.1683,12.1897,534697.6256
2009-03-12 15:35:00,28.43,28.48,28.43,28.48,662862.3901351175,12.1897,12.2111,12.1897,12.2111,662862.3901
2009-03-12 15:40:00,28.48,28.62,28.47,28.61,666010.7569198478,12.2111,12.2712,12.2069,12.2669,666010.7569
2009-03-12 15:45:00,28.62,28.68,28.53,28.54,891118.9820280729,12.2712,12.2969,12.2326,12.2369,891118.982
2009-03-12 15:50:00,28.53,28.59,28.51,28.56,936901.4823560278,12.2326,12.2583,12.224,12.2454,936901.4824
2009-03-12 15:55:00,28.56,28.56,28.47,28.53,1099042.3717696446,12.2454,12.2454,12.2069,12.2326,1099042.3718
2009-03-13 09:30:00,28.89,29.0,28.59,28.61,464252.9187983734,12.3869,12.4341,12.2583,12.2669,464252.9188
2009-03-13 09:35:00,28.61,28.7,28.59,28.64,246490.88285451924,12.2669,12.3055,12.2583,12.2797,246490.8829
2009-03-13 09:40:00,28.63,28.68,28.21,28.23,426472.5173816083,12.2755,12.2969,12.0954,12.104,426472.5174
2009-03-13 09:45:00,28.24,28.31,28.18,28.21,617866.9815033452,12.1082,12.1383,12.0825,12.0954,617866.9815
2009-03-13 09:50:00,28.21,28.27,28.1,28.21,584153.2205168569,12.0954,12.1211,12.0482,12.0954,584153.2205
2009-03-13 09:55:00,28.21,28.35,28.16,28.35,448117.53902662994,12.0954,12.1554,12.0739,12.1554,448117.539
2009-03-13 10:00:00,28.36,28.44,28.27,28.4,684769.7756788667,12.1597,12.194,12.1211,12.1768,684769.7757
2009-03-13 10:05:00,28.39,28.44,28.33,28.41,227994.227994228,12.1726,12.194,12.1468,12.1811,227994.228
2009-03-13 10:10:00,28.42,28.42,28.24,28.26,369933.0972058245,12.1854,12.1854,12.1082,12.1168,369933.0972
2009-03-13 10:15:00,28.26,28.28,28.04,28.05,589138.13459268,12.1168,12.1254,12.0225,12.0268,589138.1346
2009-03-13 10:20:00,28.05,28.08,27.91,27.91,465958.28414010233,12.0268,12.0396,11.9667,11.9667,465958.2841
2009-03-13 10:25:00,27.91,27.97,27.87,27.88,269447.7239931786,11.9667,11.9925,11.9496,11.9539,269447.724
2009-03-13 10:30:00,27.88,27.9,27.78,27.82,434605.79824216187,11.9539,11.9625,11.911,11.9282,434605.7982
2009-03-13 10:35:00,27.82,27.91,27.79,27.9,238882.32979142072,11.9282,11.9667,11.9153,11.9625,238882.3298
2009-03-13 10:40:00,27.9,28.01,27.89,27.95,260527.35143644235,11.9625,12.0096,11.9582,11.9839,260527.3514
2009-03-13 10:45:00,27.95,28.04,27.93,28.03,283221.82867637416,11.9839,12.0225,11.9753,12.0182,283221.8287
2009-03-13 10:50:00,28.03,28.03,27.79,27.81,279942.27994228,12.0182,12.0182,11.9153,11.9239,279942.2799
2009-03-13 10:55:00,27.81,27.85,27.76,27.76,241768.3326774236,11.9239,11.941,11.9024,11.9024,241768.3327
2009-03-13 11:00:00,27.76,27.82,27.76,27.8,397874.852420307,11.9024,11.9282,11.9024,11.9196,397874.8524
2009-03-13 11:05:00,27.8,27.8,27.56,27.57,424767.15203987935,11.9196,11.9196,11.8167,11.821,424767.152
2009-03-13 11:10:00,27.57,27.66,27.54,27.64,268135.90449954086,11.821,11.8596,11.8081,11.851,268135.9045
2009-03-13 11:15:00,27.65,27.66,27.52,27.52,509904.23717696447,11.8553,11.8596,11.7995,11.7995,509904.2372
2009-03-13 11:20:00,27.52,27.53,27.45,27.52,845074.1178013906,11.7995,11.8038,11.7695,11.7995,845074.1178
2009-03-13 11:25:00,27.52,27.67,27.5,27.65,288993.83444838,11.7995,11.8638,11.791,11.8553,288993.8344
2009-03-13 11:30:00,27.66,27.66,27.5,27.51,243473.69801915257,11.8596,11.8596,11.791,11.7952,243473.698
2009-03-13 11:35:00,27.51,27.64,27.5,27.59,203856.7493112948,11.7952,11.851,11.791,11.8295,203856.7493
2009-03-13 11:40:00,27.58,27.64,27.52,27.57,237701.6922471468,11.8253,11.851,11.7995,11.821,237701.6922
2009-03-13 11:45:00,27.58,27.59,27.5,27.56,245179.0633608816,11.8253,11.8295,11.791,11.8167,245179.0634
2009-03-13 11:50:00,27.56,27.58,27.51,27.51,217106.1261970353,11.8167,11.8253,11.7952,11.7952,217106.1262
2009-03-13 11:55:00,27.5,27.56,27.48,27.5,313262.4950806769,11.791,11.8167,11.7824,11.791,313262.4951
2009-03-13 12:00:00,27.5,27.55,27.49,27.52,380296.4712055621,11.791,11.8124,11.7867,11.7995,380296.4712
2009-03-13 12:05:00,27.52,27.53,27.46,27.49,426341.3354322445,11.7995,11.8038,11.7738,11.7867,426341.3354
2009-03-13 12:10:00,27.49,27.49,27.4,27.4,372556.7361930998,11.7867,11.7867,11.7481,11.7481,372556.7362
2009-03-13 12:15:00,27.4,27.43,27.34,27.34,365341.7289780926,11.7481,11.7609,11.7224,11.7224,365341.729
2009-03-13 12:20:00,27.34,27.4,27.33,27.4,314574.3145743146,11.7224,11.7481,11.7181,11.7481,314574.3146
2009-03-13 12:25:00,27.4,27.48,27.39,27.47,278105.7326511872,11.7481,11.7824,11.7438,11.7781,278105.7327
2009-03-13 12:30:00,27.47,27.47,27.43,27.44,128558.3103764922,11.7781,11.7781,11.7609,11.7652,128558.3104
2009-03-13 12:35:00,27.43,27.46,27.4,27.4,153876.42660369934,11.7609,11.7738,11.7481,11.7481,153876.4266
2009-03-13 12:40:00,27.4,27.5,27.4,27.44,231142.5947789584,11.7481,11.791,11.7481,11.7652,231142.5948
2009-03-13 12:45:00,27.44,27.54,27.44,27.45,304604.48642266827,11.7652,11.8081,11.7652,11.7695,304604.4864
2009-03-13 12:50:00,27.44,27.45,27.28,27.28,414666.1419388692,11.7652,11.7695,11.6966,11.6966,414666.1419
2009-03-13 12:55:00,27.29,27.36,27.28,27.35,200577.2005772006,11.7009,11.7309,11.6966,11.7266,200577.2006
2009-03-13 13:00:00,27.35,27.41,27.29,27.29,204643.84100747737,11.7266,11.7524,11.7009,11.7009,204643.841
2009-03-13 13:05:00,27.29,27.29,27.1,27.11,829988.1936245573,11.7009,11.7009,11.6195,11.6237,829988.1936
2009-03-13 13:10:00,27.12,27.24,27.03,27.19,921290.8303817397,11.628,11.6795,11.5894,11.658,921290.8304
2009-03-13 13:15:00,27.19,27.29,27.15,27.27,321395.7759412305,11.658,11.7009,11.6409,11.6923,321395.7759
2009-03-13 13:20:00,27.26,27.27,27.21,27.26,182080.54571690937,11.6881,11.6923,11.6666,11.6881,182080.5457
2009-03-13 13:25:00,27.26,27.32,27.23,27.32,163846.25475534567,11.6881,11.7138,11.6752,11.7138,163846.2548
2009-03-13 13:30:00,27.32,27.34,27.23,27.29,241637.15072805985,11.7138,11.7224,11.6752,11.7009,241637.1507
2009-03-13 13:35:00,27.29,27.29,27.11,27.13,373475.0098386462,11.7009,11.7009,11.6237,11.6323,373475.0098
2009-03-13 13:40:00,27.13,27.18,27.12,27.12,291748.655385019,11.6323,11.6538,11.628,11.628,291748.6554
2009-03-13 13:45:00,27.12,27.16,26.95,27.08,897284.5336481701,11.628,11.6452,11.5551,11.6109,897284.5336
2009-03-13 13:50:00,27.08,27.15,27.04,27.05,375967.4668765578,11.6109,11.6409,11.5937,11.598,375967.4669
2009-03-13 13:55:00,27.05,27.05,26.95,26.96,502164.50216450216,11.598,11.598,11.5551,11.5594,502164.5022
2009-03-13 14:00:00,26.97,27.07,26.97,27.04,552407.1887708252,11.5637,11.6066,11.5637,11.5937,552407.1888
2009-03-13 14:05:00,27.04,27.16,26.99,27.13,540207.2674799948,11.5937,11.6452,11.5723,11.6323,540207.2675
2009-03-13 14:10:00,27.13,27.26,27.08,27.25,560540.4696313788,11.6323,11.6881,11.6109,11.6838,560540.4696
2009-03-13 14:15:00,27.24,27.31,27.24,27.28,543880.3620621803,11.6795,11.7095,11.6795,11.6966,543880.3621
2009-03-13 14:20:00,27.28,27.37,27.24,27.37,543355.6342647251,11.6966,11.7352,11.6795,11.7352,543355.6343
2009-03-13 14:25:00,27.37,27.48,27.37,27.48,536271.8089990817,11.7352,11.7824,11.7352,11.7824,536271.809
2009-03-13 14:30:00,27.47,27.65,27.45,27.63,682014.9547422274,11.7781,11.8553,11.7695,11.8467,682014.9547
2009-03-13 14:35:00,27.63,27.69,27.61,27.68,417420.9628755084,11.8467,11.8724,11.8381,11.8681,417420.9629
2009-03-13 14:40:00,27.68,27.79,27.67,27.75,558441.5584415585,11.8681,11.9153,11.8638,11.8981,558441.5584
2009-03-13 14:45:00,27.76,27.82,27.72,27.78,348288.0755608028,11.9024,11.9282,11.8853,11.911,348288.0756
2009-03-13 14:50:00,27.78,27.8,27.72,27.79,361275.0885478159,11.911,11.9196,11.8853,11.9153,361275.0885
2009-03-13 14:55:00,27.79,27.79,27.64,27.67,339236.52105470287,11.9153,11.9153,11.851,11.8638,339236.5211
2009-03-13 15:00:00,27.67,27.73,27.66,27.72,314574.3145743146,11.8638,11.8896,11.8596,11.8853,314574.3146
2009-03-13 15:05:00,27.72,27.76,27.71,27.73,247015.6106519743,11.8853,11.9024,11.881,11.8896,247015.6107
2009-03-13 15:10:00,27.74,27.8,27.73,27.76,288075.5608028335,11.8939,11.9196,11.8896,11.9024,288075.5608
2009-03-13 15:15:00,27.76,27.87,27.76,27.84,390659.8452052998,11.9024,11.9496,11.9024,11.9367,390659.8452
2009-03-13 15:20:00,27.85,27.92,27.82,27.88,379902.9253574708,11.941,11.971,11.9282,11.9539,379902.9254
2009-03-13 15:25:00,27.88,27.93,27.87,27.88,332021.51383969566,11.9539,11.9753,11.9496,11.9539,332021.5138
2009-03-13 15:30:00,27.88,27.89,27.72,27.74,511347.2386199659,11.9539,11.9582,11.8853,11.8939,511347.2386
2009-03-13 15:35:00,27.74,27.79,27.68,27.73,446674.5375836285,11.8939,11.9153,11.8681,11.8896,446674.5376
2009-03-13 15:40:00,27.74,27.8,27.74,27.79,478814.1151777516,11.8939,11.9196,11.8939,11.9153,478814.1152
2009-03-13 15:45:00,27.8,27.84,27.75,27.76,494293.5852026761,11.9196,11.9367,11.8981,11.9024,494293.5852
2009-03-13 15:50:00,27.75,27.76,27.67,27.74,621933.6219336219,11.8981,11.9024,11.8638,11.8939,621933.6219
2009-03-13 15:55:00,27.74,27.8,27.69,27.73,964187.3278236917,11.8939,11.9196,11.8724,11.8896,964187.3278
2009-03-16 09:30:00,27.9,28.05,27.73,27.82,483667.8473042109,11.9625,12.0268,11.8896,11.9282,483667.8473
2009-03-16 09:35:00,27.82,27.86,27.66,27.86,564213.5642135643,11.9282,11.9453,11.8596,11.9453,564213.5642
2009-03-16 09:40:00,27.87,27.91,27.68,27.8,280729.37163846253,11.9496,11.9667,11.8681,11.9196,280729.3716
2009-03-16 09:45:00,27.8,27.85,27.79,27.82,284140.1023219205,11.9196,11.941,11.9153,11.9282,284140.1023
2009-03-16 09:50:00,27.82,27.86,27.72,27.85,225895.3168044077,11.9282,11.9453,11.8853,11.941,225895.3168
2009-03-16 09:55:00,27.85,27.95,27.81,27.88,298832.4806506625,11.941,11.9839,11.9239,11.9539,298832.4807
2009-03-16 10:00:00,27.88,27.94,27.79,27.92,417289.78092614457,11.9539,11.9796,11.9153,11.971,417289.7809
2009-03-16 10:05:00,27.92,27.93,27.79,27.88,245703.79115833665,11.971,11.9753,11.9153,11.9539,245703.7912
2009-03-16 10:10:00,27.88,27.88,27.8,27.81,217499.6720451266,11.9539,11.9539,11.9196,11.9239,217499.672
2009-03-16 10:15:00,27.81,27.89,27.79,27.86,236521.0547028729,11.9239,11.9582,11.9153,11.9453,236521.0547
2009-03-16 10:20:00,27.86,28.0,27.85,27.99,394595.3036862128,11.9453,12.0053,11.941,12.001,394595.3037
2009-03-16 10:25:00,27.99,28.06,27.92,27.92,227338.3182474092,12.001,12.0311,11.971,11.971,227338.3182
2009-03-16 10:30:00,27.92,28.22,27.92,28.21,453627.1808999082,11.971,12.0997,11.971,12.0954,453627.1809
2009-03-16 10:35:00,28.21,28.24,28.13,28.14,365735.2748261839,12.0954,12.1082,12.0611,12.0654,365735.2748
2009-03-16 10:40:00,28.14,28.17,27.96,28.01,291486.2914862915,12.0654,12.0782,11.9882,12.0096,291486.2915
2009-03-16 10:45:00,28.01,28.13,28.01,28.09,338055.883510429,12.0096,12.0611,12.0096,12.0439,338055.8835
2009-03-16 10:50:00,28.09,28.13,27.96,27.98,302899.12108093925,12.0439,12.0611,11.9882,11.9968,302899.1211
2009-03-16 10:55:00,27.97,28.01,27.87,27.88,242686.60632297,11.9925,12.0096,11.9496,11.9539,242686.6063
2009-03-16 11:00:00,27.88,27.88,27.8,27.88,221697.49442476715,11.9539,11.9539,11.9196,11.9539,221697.4944
2009-03-16 11:05:00,27.89,28.11,27.89,28.03,253968.253968254,11.9582,12.0525,11.9582,12.0182,253968.254
2009-03-16 11:10:00,28.03,28.07,27.98,27.98,194018.1031090122,12.0182,12.0354,11.9968,11.9968,194018.1031
2009-03-16 11:15:00,27.98,28.05,27.95,27.98,266299.3572084481,11.9968,12.0268,11.9839,11.9968,266299.3572
2009-03-16 11:20:00,27.98,28.21,27.98,28.21,433687.5245966155,11.9968,12.0954,11.9968,12.0954,433687.5246
2009-03-16 11:25:00,28.21,28.22,28.14,28.14,332808.6055358783,12.0954,12.0997,12.0654,12.0654,332808.6055
2009-03-16 11:30:00,28.14,28.21,28.14,28.17,270365.9976387249,12.0654,12.0954,12.0654,12.0782,270365.9976
2009-03-16 11:35:00,28.17,28.17,28.14,28.17,397087.7607241244,12.0782,12.0782,12.0654,12.0782,397087.7607
2009-03-16 11:40:00,28.16,28.17,27.98,27.98,299094.84454939,12.0739,12.0782,11.9968,11.9968,299094.8445
2009-03-16 11:45:00,27.98,28.03,27.95,28.03,245179.0633608816,11.9968,12.0182,11.9839,12.0182,245179.0634
2009-03-16 11:50:00,28.03,28.1,27.97,27.98,318116.2272071363,12.0182,12.0482,11.9925,11.9968,318116.2272
2009-03-16 11:55:00,27.98,28.05,27.98,28.04,207792.2077922078,11.9968,12.0268,11.9968,12.0225,207792.2078
2009-03-16 12:00:00,28.03,28.06,28.01,28.04,233635.05181687,12.0182,12.0311,12.0096,12.0225,233635.0518
2009-03-16 12:05:00,28.04,28.1,28.03,28.05,165813.98399580218,12.0225,12.0482,12.0182,12.0268,165813.984
2009-03-16 12:10:00,28.05,28.14,28.05,28.09,214744.8511084875,12.0268,12.0654,12.0268,12.0439,214744.8511
2009-03-16 12:15:00,28.08,28.09,28.07,28.08,101272.46490882857,12.0396,12.0439,12.0354,12.0396,101272.4649
2009-03-16 12:20:00,28.08,28.21,28.06,28.18,184966.54860291223,12.0396,12.0954,12.0311,12.0825,184966.5486
2009-03-16 12:25:00,28.17,28.21,28.15,28.2,182736.4554637282,12.0782,12.0954,12.0697,12.0911,182736.4555
2009-03-16 12:30:00,28.2,28.24,28.18,28.18,260002.62363898728,12.0911,12.1082,12.0825,12.0825,260002.6236
2009-03-16 12:35:00,28.19,28.33,28.18,28.33,344221.4351305261,12.0868,12.1468,12.0825,12.1468,344221.4351
2009-03-16 12:40:00,28.33,28.37,28.28,28.29,229961.9572346845,12.1468,12.164,12.1254,12.1297,229961.9572
2009-03-16 12:45:00,28.3,28.36,28.27,28.35,208316.93558966287,12.134,12.1597,12.1211,12.1554,208316.9356
2009-03-16 12:50:00,28.35,28.56,28.34,28.55,453889.5447986357,12.1554,12.2454,12.1511,12.2412,453889.5448
2009-03-16 12:55:00,28.55,28.59,28.53,28.56,295815.29581529583,12.2412,12.2583,12.2326,12.2454,295815.2958
2009-03-16 13:00:00,28.55,28.57,28.37,28.37,302767.9391315755,12.2412,12.2497,12.164,12.164,302767.9391
2009-03-16 13:05:00,28.37,28.4,28.32,28.4,397218.9426734881,12.164,12.1768,12.1425,12.1768,397218.9427
2009-03-16 13:10:00,28.4,28.4,28.3,28.31,242555.4243736062,12.1768,12.1768,12.134,12.1383,242555.4244
2009-03-16 13:15:00,28.3,28.37,28.28,28.35,162534.435261708,12.134,12.164,12.1254,12.1554,162534.4353
2009-03-16 13:20:00,28.35,28.43,28.34,28.39,271415.45323363505,12.1554,12.1897,12.1511,12.1726,271415.4532
2009-03-16 13:25:00,28.39,28.4,28.27,28.28,381477.108749836,12.1726,12.1768,12.1211,12.1254,381477.1087
2009-03-16 13:30:00,28.28,28.36,28.27,28.34,231142.5947789584,12.1254,12.1597,12.1211,12.1511,231142.5948
2009-03-16 13:35:00,28.35,28.42,28.33,28.39,213957.75941230488,12.1554,12.1854,12.1468,12.1726,213957.7594
2009-03-16 13:40:00,28.4,28.4,28.3,28.33,229699.59333595692,12.1768,12.1768,12.134,12.1468,229699.5933
2009-03-16 13:45:00,28.33,28.34,28.28,28.3,204250.2951593861,12.1468,12.1511,12.1254,12.134,204250.2952
2009-03-16 13:50:00,28.3,28.33,28.27,28.29,188639.64318509767,12.134,12.1468,12.1211,12.1297,188639.6432
2009-03-16 13:55:00,28.29,28.29,28.14,28.15,258690.8041453496,12.1297,12.1297,12.0654,12.0697,258690.8041
2009-03-16 14:00:00,28.15,28.18,28.1,28.11,293585.2026761118,12.0697,12.0825,12.0482,12.0525,293585.2027
2009-03-16 14:05:00,28.11,28.11,27.97,28.05,381870.65459792735,12.0525,12.0525,11.9925,12.0268,381870.6546
2009-03-16 14:10:00,28.05,28.07,28.04,28.04,176833.26774235864,12.0268,12.0354,12.0225,12.0225,176833.2677
2009-03-16 14:15:00,28.05,28.05,28.02,28.05,354978.354978355,12.0268,12.0268,12.0139,12.0268,354978.355
2009-03-16 14:20:00,28.05,28.05,27.92,27.95,253312.3442214352,12.0268,12.0268,11.971,11.9839,253312.3442
2009-03-16 14:25:00,27.95,27.98,27.88,27.89,368358.9138134593,11.9839,11.9968,11.9539,11.9582,368358.9138
2009-03-16 14:30:00,27.9,27.93,27.85,27.92,369408.3694083694,11.9625,11.9753,11.941,11.971,369408.3694
2009-03-16 14:35:00,27.92,28.0,27.91,28.0,210547.02872884693,11.971,12.0053,11.9667,12.0053,210547.0287
2009-03-16 14:40:00,27.99,28.17,27.99,28.15,252000.52472779743,12.001,12.0782,12.001,12.0697,252000.5247
2009-03-16 14:45:00,28.14,28.16,28.09,28.11,261839.17093008003,12.0654,12.0739,12.0439,12.0525,261839.1709
2009-03-16 14:50:00,28.11,28.17,28.11,28.14,191394.46412173685,12.0525,12.0782,12.0525,12.0654,191394.4641
2009-03-16 14:55:00,28.15,28.15,27.88,27.88,311819.4936376755,12.0697,12.0697,11.9539,11.9539,311819.4936
2009-03-16 15:00:00,27.88,27.92,27.8,27.8,488521.5794306704,11.9539,11.971,11.9196,11.9196,488521.5794
2009-03-16 15:05:00,27.8,27.85,27.73,27.83,465695.9202413748,11.9196,11.941,11.8896,11.9324,465695.9202
2009-03-16 15:10:00,27.83,27.86,27.82,27.83,289125.01639774366,11.9324,11.9453,11.9282,11.9324,289125.0164
2009-03-16 15:15:00,27.84,27.84,27.71,27.72,239538.23953823955,11.9367,11.9367,11.881,11.8853,239538.2395
2009-03-16 15:20:00,27.71,27.71,27.6,27.6,295159.386068477,11.881,11.881,11.8338,11.8338,295159.3861
2009-03-16 15:25:00,27.6,27.69,27.57,27.69,334120.4250295159,11.8338,11.8724,11.821,11.8724,334120.425
2009-03-16 15:30:00,27.69,27.71,27.6,27.64,401941.49285058375,11.8724,11.881,11.8338,11.851,401941.4929
2009-03-16 15:35:00,27.64,27.66,27.49,27.5,318772.1369539552,11.851,11.8596,11.7867,11.791,318772.137
2009-03-16 15:40:00,27.5,27.56,27.48,27.52,355765.4466745376,11.791,11.8167,11.7824,11.7995,355765.4467
2009-03-16 15:45:00,27.53,27.6,27.51,27.56,387380.2964712056,11.8038,11.8338,11.7952,11.8167,387380.2965
2009-03-16 15:50:00,27.56,27.62,27.51,27.55,488390.3974813066,11.8167,11.8424,11.7952,11.8124,488390.3975
2009-03-16 15:55:00,27.55,27.57,27.5,27.52,719270.6283615375,11.8124,11.821,11.791,11.7995,719270.6284
2009-03-17 09:30:00,27.64,27.73,27.61,27.68,291617.47343565524,11.851,11.8896,11.8381,11.8681,291617.4734
2009-03-17 09:35:00,27.68,27.7,27.6,27.61,625213.1706677162,11.8681,11.8767,11.8338,11.8381,625213.1707
2009-03-17 09:40:00,27.61,27.63,27.41,27.41,364554.63728191,11.8381,11.8467,11.7524,11.7524,364554.6373
2009-03-17 09:45:00,27.43,27.48,27.37,27.41,390397.4813065722,11.7609,11.7824,11.7352,11.7524,390397.4813
2009-03-17 09:50:00,27.4,27.66,27.37,27.6,298963.66260002623,11.7481,11.8596,11.7352,11.8338,298963.6626
2009-03-17 09:55:00,27.59,27.71,27.46,27.47,290961.5636888364,11.8295,11.881,11.7738,11.7781,290961.5637
2009-03-17 10:00:00,27.47,27.66,27.45,27.48,339761.248852158,11.7781,11.8596,11.7695,11.7824,339761.2489
2009-03-17 10:05:00,27.48,27.53,27.4,27.53,259740.25974025976,11.7824,11.8038,11.7481,11.8038,259740.2597
2009-03-17 10:10:00,27.53,27.63,27.43,27.46,208972.8453364817,11.8038,11.8467,11.7609,11.7738,208972.8453
2009-03-17 10:15:00,27.46,27.61,27.45,27.48,336350.5181687,11.7738,11.8381,11.7695,11.7824,336350.5182
2009-03-17 10:20:00,27.47,27.71,27.47,27.66,321395.7759412305,11.7781,11.881,11.7781,11.8596,321395.7759
2009-03-17 10:25:00,27.66,27.67,27.49,27.59,269972.4517906336,11.8596,11.8638,11.7867,11.8295,269972.4518
2009-03-17 10:30:00,27.59,27.59,27.49,27.55,201364.2922733832,11.8295,11.8295,11.7867,11.8124,201364.2923
2009-03-17 10:35:00,27.56,27.63,27.49,27.6,311425.94778958417,11.8167,11.8467,11.7867,11.8338,311425.9478
2009-03-17 10:40:00,27.59,27.67,27.53,27.67,256067.16515807423,11.8295,11.8638,11.8038,11.8638,256067.1652
2009-03-17 10:45:00,27.66,27.81,27.66,27.75,242424.24242424243,11.8596,11.9239,11.8596,11.8981,242424.2424
2009-03-17 10:50:00,27.76,27.85,27.69,27.84,332939.78748524206,11.9024,11.941,11.8724,11.9367,332939.7875
2009-03-17 10:55:00,27.85,27.86,27.76,27.76,198478.2893873803,11.941,11.9453,11.9024,11.9024,198478.2894
2009-03-17 11:00:00,27.76,27.76,27.63,27.65,179456.906729634,11.9024,11.9024,11.8467,11.8553,179456.9067
2009-03-17 11:05:00,27.64,27.85,27.63,27.83,257116.6207529844,11.851,11.941,11.8467,11.9324,257116.6208
2009-03-17 11:10:00,27.82,27.88,27.76,27.77,164108.61865407322,11.9282,11.9539,11.9024,11.9067,164108.6187
2009-03-17 11:15:00,27.77,27.82,27.65,27.69,240587.69513314968,11.9067,11.9282,11.8553,11.8724,240587.6951
2009-03-17 11:20:00,27.69,27.79,27.69,27.72,234946.87131050767,11.8724,11.9153,11.8724,11.8853,234946.8713
2009-03-17 11:25:00,27.72,27.78,27.7,27.7,231929.68647514103,11.8853,11.911,11.8767,11.8767,231929.6865
2009-03-17 11:30:00,27.7,27.72,27.53,27.54,217106.1261970353,11.8767,11.8853,11.8038,11.8081,217106.1262
2009-03-17 11:35:00,27.54,27.63,27.53,27.61,150859.2417683327,11.8081,11.8467,11.8038,11.8381,150859.2418
2009-03-17 11:40:00,27.62,27.72,27.57,27.71,269185.360094451,11.8424,11.8853,11.821,11.881,269185.3601
2009-03-17 11:45:00,27.7,27.75,27.69,27.72,109012.19992129084,11.8767,11.8981,11.8724,11.8853,109012.1999
2009-03-17 11:50:00,27.73,27.78,27.72,27.72,205955.66050111505,11.8896,11.911,11.8853,11.8853,205955.6605
2009-03-17 11:55:00,27.72,27.85,27.72,27.85,164895.7103502558,11.8853,11.941,11.8853,11.941,164895.7104
2009-03-17 12:00:00,27.85,27.9,27.85,27.85,174340.81070444707,11.941,11.9625,11.941,11.941,174340.8107
2009-03-17 12:05:00,27.86,27.92,27.84,27.85,200577.2005772006,11.9453,11.971,11.9367,11.941,200577.2006
2009-03-17 12:10:00,27.85,27.85,27.79,27.81,103764.92194674013,11.941,11.941,11.9153,11.9239,103764.9219
2009-03-17 12:15:00,27.81,27.83,27.78,27.79,232847.9601206874,11.9239,11.9324,11.911,11.9153,232847.9601
2009-03-17 12:20:00,27.79,27.95,27.78,27.91,264200.44601862784,11.9153,11.9839,11.911,11.9667,264200.446
2009-03-17 12:25:00,27.91,27.98,27.91,27.93,213564.2135642136,11.9667,11.9968,11.9667,11.9753,213564.2136
2009-03-17 12:30:00,27.94,27.96,27.88,27.92,136298.0453889545,11.9796,11.9882,11.9539,11.971,136298.0454
2009-03-17 12:35:00,27.92,28.14,27.92,28.13,298963.66260002623,11.971,12.0654,11.971,12.0611,298963.6626
2009-03-17 12:40:00,28.13,28.2,28.09,28.12,326249.5080676899,12.0611,12.0911,12.0439,12.0568,326249.5081
2009-03-17 12:45:00,28.12,28.21,28.11,28.14,243080.1521710613,12.0568,12.0954,12.0525,12.0654,243080.1522
2009-03-17 12:50:00,28.14,28.2,28.12,28.2,176177.35799553982,12.0654,12.0911,12.0568,12.0911,176177.358
2009-03-17 12:55:00,28.2,28.21,28.12,28.13,241768.3326774236,12.0911,12.0954,12.0568,12.0611,241768.3327
2009-03-17 13:00:00,28.13,28.22,28.12,28.14,169749.44247671522,12.0611,12.0997,12.0568,12.0654,169749.4425
2009-03-17 13:05:00,28.13,28.16,28.06,28.14,168568.8049324413,12.0611,12.0739,12.0311,12.0654,168568.8049
2009-03-17 13:10:00,28.15,28.24,28.14,28.22,151646.33346451528,12.0697,12.1082,12.0654,12.0997,151646.3335
2009-03-17 13:15:00,28.21,28.35,28.21,28.28,234946.87131050767,12.0954,12.1554,12.0954,12.1254,234946.8713
2009-03-17 13:20:00,28.27,28.43,28.24,28.43,223665.2236652237,12.1211,12.1897,12.1082,12.1897,223665.2237
2009-03-17 13:25:00,28.41,28.44,28.33,28.34,203594.38541256724,12.1811,12.194,12.1468,12.1511,203594.3854
2009-03-17 13:30:00,28.35,28.5,28.35,28.48,299750.75429620885,12.1554,12.2197,12.1554,12.2111,299750.7543
2009-03-17 13:35:00,28.47,28.54,28.4,28.4,225632.9529056802,12.2069,12.2369,12.1768,12.1768,225632.9529
2009-03-17 13:40:00,28.41,28.44,28.33,28.33,162927.9811097993,12.1811,12.194,12.1468,12.1468,162927.9811
2009-03-17 13:45:00,28.33,28.41,28.3,28.31,155319.42804670078,12.1468,12.1811,12.134,12.1383,155319.428
2009-03-17 13:50:00,28.3,28.4,28.24,28.36,301062.5737898465,12.134,12.1768,12.1082,12.1597,301062.5738
2009-03-17 13:55:00,28.36,28.4,28.26,28.28,147317.32913551095,12.1597,12.1768,12.1168,12.1254,147317.3291
2009-03-17 14:00:00,28.29,28.3,28.21,28.22,167650.53128689493,12.1297,12.134,12.0954,12.0997,167650.5313
2009-03-17 14:05:00,28.21,28.27,28.16,28.24,263150.9904237177,12.0954,12.1211,12.0739,12.1082,263150.9904
2009-03-17 14:10:00,28.25,28.41,28.25,28.35,329922.6026498754,12.1125,12.1811,12.1125,12.1554,329922.6026
2009-03-17 14:15:00,28.35,28.4,28.31,28.35,223534.0417158599,12.1554,12.1768,12.1383,12.1554,223534.0417
2009-03-17 14:20:00,28.36,28.47,28.36,28.45,305916.3059163059,12.1597,12.2069,12.1597,12.1983,305916.3059
2009-03-17 14:25:00,28.46,28.46,28.27,28.28,229174.8655385019,12.2026,12.2026,12.1211,12.1254,229174.8655
2009-03-17 14:30:00,28.27,28.33,28.27,28.27,159910.79627443265,12.1211,12.1468,12.1211,12.1211,159910.7963
2009-03-17 14:35:00,28.27,28.32,28.21,28.29,229961.9572346845,12.1211,12.1425,12.0954,12.1297,229961.9572
2009-03-17 14:40:00,28.3,28.47,28.29,28.47,221828.6763741309,12.134,12.2069,12.1297,12.2069,221828.6764
2009-03-17 14:45:00,28.46,28.53,28.46,28.53,217630.8539944904,12.2026,12.2326,12.2026,12.2326,217630.854
2009-03-17 14:50:00,28.53,28.57,28.53,28.55,201495.47422274697,12.2326,12.2497,12.2326,12.2412,201495.4742
2009-03-17 14:55:00,28.55,28.58,28.48,28.51,243211.33412042505,12.2412,12.254,12.2111,12.224,243211.3341
2009-03-17 15:00:00,28.51,28.54,28.43,28.52,244260.7897153352,12.224,12.2369,12.1897,12.2283,244260.7897
2009-03-17 15:05:00,28.52,28.69,28.51,28.65,421225.2394070576,12.2283,12.3012,12.224,12.284,421225.2394
2009-03-17 15:10:00,28.65,28.68,28.57,28.58,311425.94778958417,12.284,12.2969,12.2497,12.254,311425.9478
2009-03-17 15:15:00,28.59,28.59,28.49,28.51,278892.82434736984,12.2583,12.2583,12.2154,12.224,278892.8243
2009-03-17 15:20:00,28.51,28.65,28.51,28.55,299750.75429620885,12.224,12.284,12.224,12.2412,299750.7543
2009-03-17 15:25:00,28.54,28.56,28.45,28.46,336219.33621933626,12.2369,12.2454,12.1983,12.2026,336219.3362
2009-03-17 15:30:00,28.45,28.46,28.33,28.4,534304.0797586252,12.1983,12.2026,12.1468,12.1768,534304.0798
2009-03-17 15:35:00,28.42,28.45,28.34,28.4,455332.54624163714,12.1854,12.1983,12.1511,12.1768,455332.5462
2009-03-17 15:40:00,28.41,28.53,28.4,28.49,574576.9382133018,12.1811,12.2326,12.1768,12.2154,574576.9382
2009-03-17 15:45:00,28.49,28.51,28.37,28.44,475009.8386462023,12.2154,12.224,12.164,12.194,475009.8386
2009-03-17 15:50:00,28.43,28.53,28.36,28.49,590974.6818837728,12.1897,12.2326,12.1597,12.2154,590974.6819
2009-03-17 15:55:00,28.49,28.66,28.43,28.66,793781.9756001574,12.2154,12.2883,12.1897,12.2883,793781.9756
2009-03-18 09:30:00,28.44,28.44,28.01,28.24,325068.870523416,12.194,12.194,12.0096,12.1082,325068.8705
2009-03-18 09:35:00,28.23,28.33,28.1,28.23,288600.2886002886,12.104,12.1468,12.0482,12.104,288600.2886
2009-03-18 09:40:00,28.25,28.25,28.06,28.08,256854.25685425688,12.1125,12.1125,12.0311,12.0396,256854.2569
2009-03-18 09:45:00,28.08,28.11,27.95,27.95,283353.0106257379,12.0396,12.0525,11.9839,11.9839,283353.0106
2009-03-18 09:50:00,27.96,27.99,27.82,27.91,377541.650268923,11.9882,12.001,11.9282,11.9667,377541.6503
2009-03-18 09:55:00,27.91,28.19,27.89,28.19,240850.05903187723,11.9667,12.0868,11.9582,12.0868,240850.059
2009-03-18 10:00:00,28.19,28.27,28.06,28.24,318509.7730552276,12.0868,12.1211,12.0311,12.1082,318509.7731
2009-03-18 10:05:00,28.24,28.25,28.08,28.09,280729.37163846253,12.1082,12.1125,12.0396,12.0439,280729.3716
2009-03-18 10:10:00,28.11,28.13,28.06,28.09,138659.3204775023,12.0525,12.0611,12.0311,12.0439,138659.3205
2009-03-18 10:15:00,28.09,28.15,28.04,28.11,213695.39551357733,12.0439,12.0697,12.0225,12.0525,213695.3955
2009-03-18 10:20:00,28.11,28.12,28.05,28.07,171848.3536665355,12.0525,12.0568,12.0268,12.0354,171848.3537
2009-03-18 10:25:00,28.08,28.09,28.01,28.04,170667.71612226157,12.0396,12.0439,12.0096,12.0225,170667.7161
2009-03-18 10:30:00,28.04,28.04,27.78,27.8,543224.4523153615,12.0225,12.0225,11.911,11.9196,543224.4523
2009-03-18 10:35:00,27.79,27.82,27.72,27.8,294109.93047356687,11.9153,11.9282,11.8853,11.9196,294109.9305
2009-03-18 10:40:00,27.79,27.92,27.79,27.92,184835.36665354847,11.9153,11.971,11.9153,11.971,184835.3667
2009-03-18 10:45:00,27.92,27.92,27.82,27.87,164502.1645021645,11.971,11.971,11.9282,11.9496,164502.1645
2009-03-18 10:50:00,27.86,27.98,27.85,27.98,186671.9139446412,11.9453,11.9968,11.941,11.9968,186671.9139
2009-03-18 10:55:00,27.98,28.11,27.97,28.11,254230.6178669815,11.9968,12.0525,11.9925,12.0525,254230.6179
2009-03-18 11:00:00,28.1,28.15,28.03,28.08,273776.7283221829,12.0482,12.0697,12.0182,12.0396,273776.7283
2009-03-18 11:05:00,28.07,28.14,28.05,28.1,179981.63452708907,12.0354,12.0654,12.0268,12.0482,179981.6345
2009-03-18 11:10:00,28.09,28.11,27.96,27.98,205299.75075429623,12.0439,12.0525,11.9882,11.9968,205299.7508
2009-03-18 11:15:00,27.98,27.99,27.92,27.92,147317.32913551095,11.9968,12.001,11.971,11.971,147317.3291
2009-03-18 11:20:00,27.92,28.02,27.92,27.92,194018.1031090122,11.971,12.0139,11.971,11.971,194018.1031
2009-03-18 11:25:00,27.92,28.03,27.91,28.01,225370.58900695265,11.971,12.0182,11.9667,12.0096,225370.589
2009-03-18 11:30:00,28.01,28.1,28.01,28.05,223009.31391840483,12.0096,12.0482,12.0096,12.0268,223009.3139
2009-03-18 11:35:00,28.05,28.07,27.98,28.01,162665.61721107177,12.0268,12.0354,11.9968,12.0096,162665.6172
2009-03-18 11:40:00,28.01,28.13,28.01,28.13,116227.20713629804,12.0096,12.0611,12.0096,12.0611,116227.2071
2009-03-18 11:45:00,28.13,28.18,28.11,28.11,162272.07136298047,12.0611,12.0825,12.0525,12.0525,162272.0714
2009-03-18 11:50:00,28.11,28.25,28.11,28.24,137741.04683195593,12.0525,12.1125,12.0525,12.1082,137741.0468
2009-03-18 11:55:00,28.24,28.26,28.21,28.26,105863.8331365604,12.1082,12.1168,12.0954,12.1168,105863.8331
2009-03-18 12:00:00,28.26,28.39,28.26,28.33,250032.7954873409,12.1168,12.1726,12.1168,12.1468,250032.7955
2009-03-18 12:05:00,28.34,28.42,28.33,28.41,163977.43670470943,12.1511,12.1854,12.1468,12.1811,163977.4367
2009-03-18 12:10:00,28.4,28.41,28.29,28.3,160829.06991997905,12.1768,12.1811,12.1297,12.134,160829.0699
2009-03-18 12:15:00,28.3,28.44,28.29,28.42,173947.26485635576,12.134,12.194,12.1297,12.1854,173947.2649
2009-03-18 12:20:00,28.43,28.45,28.36,28.38,151515.15151515152,12.1897,12.1983,12.1597,12.1683,151515.1515
2009-03-18 12:25:00,28.39,28.4,28.33,28.36,353535.3535353536,12.1726,12.1768,12.1468,12.1597,353535.3535
2009-03-18 12:30:00,28.36,28.4,28.27,28.3,167125.80348943986,12.1597,12.1768,12.1211,12.134,167125.8035
2009-03-18 12:35:00,28.3,28.36,28.29,28.35,158074.2489833399,12.134,12.1597,12.1297,12.1554,158074.249
2009-03-18 12:40:00,28.35,28.45,28.35,28.44,121343.303161485,12.1554,12.1983,12.1554,12.194,121343.3032
2009-03-18 12:45:00,28.43,28.46,28.37,28.38,162403.25331234423,12.1897,12.2026,12.164,12.1683,162403.2533
2009-03-18 12:50:00,28.38,28.39,28.29,28.37,154532.33635051816,12.1683,12.1726,12.1297,12.164,154532.3364
2009-03-18 12:55:00,28.37,28.55,28.35,28.52,191788.00996982816,12.164,12.2412,12.1554,12.2283,191788.01
2009-03-18 13:00:00,28.52,28.53,28.46,28.53,151777.51541387907,12.2283,12.2326,12.2026,12.2326,151777.5154
2009-03-18 13:05:00,28.52,28.55,28.49,28.49,148497.96667978488,12.2283,12.2412,12.2154,12.2154,148497.9667
2009-03-18 13:10:00,28.49,28.49,28.4,28.45,229174.8655385019,12.2154,12.2154,12.1768,12.1983,229174.8655
2009-03-18 13:15:00,28.46,28.46,28.35,28.37,155188.24609733702,12.2026,12.2026,12.1554,12.164,155188.2461
2009-03-18 13:20:00,28.37,28.46,28.37,28.42,105339.10533910534,12.164,12.2026,12.164,12.1854,105339.1053
2009-03-18 13:25:00,28.42,28.44,28.38,28.39,111898.20280729372,12.1854,12.194,12.1683,12.1726,111898.2028
2009-03-18 13:30:00,28.38,28.4,28.33,28.37,152695.78905942544,12.1683,12.1768,12.1468,12.164,152695.7891
2009-03-18 13:35:00,28.37,28.45,28.37,28.43,95106.91328873148,12.164,12.1983,12.164,12.1897,95106.9133
2009-03-18 13:40:00,28.43,28.54,28.42,28.54,200183.6547291093,12.1897,12.2369,12.1854,12.2369,200183.6547
2009-03-18 13:45:00,28.54,28.59,28.53,28.59,202413.7478682933,12.2369,12.2583,12.2326,12.2583,202413.7479
2009-03-18 13:50:00,28.59,28.66,28.57,28.6,197822.37964056147,12.2583,12.2883,12.2497,12.2626,197822.3796
2009-03-18 13:55:00,28.61,28.61,28.49,28.5,167781.71323625869,12.2669,12.2669,12.2154,12.2197,167781.7132
2009-03-18 14:00:00,28.5,28.51,28.41,28.48,146923.78328741965,12.2197,12.224,12.1811,12.2111,146923.7833
2009-03-18 14:05:00,28.48,28.53,28.43,28.46,123704.5782500328,12.2111,12.2326,12.1897,12.2026,123704.5783
2009-03-18 14:10:00,28.45,28.52,28.43,28.49,94451.00354191264,12.1983,12.2283,12.1897,12.2154,94451.0035
2009-03-18 14:15:00,28.49,28.9,28.48,28.7,473566.8372032009,12.2154,12.3912,12.2111,12.3055,473566.8372
2009-03-18 14:20:00,28.69,29.17,28.69,29.12,587432.7692509511,12.3012,12.507,12.3012,12.4856,587432.7693
2009-03-18 14:25:00,29.12,29.2,28.86,28.95,741440.3778040142,12.4856,12.5199,12.3741,12.4127,741440.3778
2009-03-18 14:30:00,28.96,29.19,28.84,28.85,514757.9693034239,12.4169,12.5156,12.3655,12.3698,514757.9693
2009-03-18 14:35:00,28.85,29.11,28.84,29.05,353666.5354847173,12.3698,12.4813,12.3655,12.4555,353666.5355
2009-03-18 14:40:00,29.05,29.24,28.95,29.24,420044.6018627837,12.4555,12.537,12.4127,12.537,420044.6019
2009-03-18 14:45:00,29.24,29.34,29.07,29.34,426341.3354322445,12.537,12.5799,12.4641,12.5799,426341.3354
2009-03-18 14:50:00,29.34,29.43,29.23,29.38,419126.3282172373,12.5799,12.6185,12.5327,12.597,419126.3282
2009-03-18 14:55:00,29.38,29.45,29.35,29.39,360750.3607503608,12.597,12.627,12.5842,12.6013,360750.3608
2009-03-18 15:00:00,29.39,29.39,29.23,29.27,307228.1254099436,12.6013,12.6013,12.5327,12.5499,307228.1254
2009-03-18 15:05:00,29.27,29.39,29.21,29.33,354715.9910796275,12.5499,12.6013,12.5241,12.5756,354715.9911
2009-03-18 15:10:00,29.33,29.47,29.3,29.35,474878.65669683856,12.5756,12.6356,12.5627,12.5842,474878.6567
2009-03-18 15:15:00,29.35,29.42,29.12,29.17,334513.97087760724,12.5842,12.6142,12.4856,12.507,334513.9709
2009-03-18 15:20:00,29.17,29.18,28.84,28.93,603830.512921422,12.507,12.5113,12.3655,12.4041,603830.5129
2009-03-18 15:25:00,28.94,29.13,28.91,29.11,594778.9584153221,12.4084,12.4898,12.3955,12.4813,594778.9584
2009-03-18 15:30:00,29.11,29.19,28.98,29.06,444050.89859635313,12.4813,12.5156,12.4255,12.4598,444050.8986
2009-03-18 15:35:00,29.05,29.14,28.94,28.98,492325.8559622196,12.4555,12.4941,12.4084,12.4255,492325.856
2009-03-18 15:40:00,28.98,29.11,28.97,29.09,494687.1310507674,12.4255,12.4813,12.4212,12.4727,494687.1311
2009-03-18 15:45:00,29.09,29.13,28.98,29.07,454939.0003935458,12.4727,12.4898,12.4255,12.4641,454939.0004
2009-03-18 15:50:00,29.07,29.2,29.07,29.18,407057.5888757707,12.4641,12.5199,12.4641,12.5113,407057.5889
2009-03-18 15:55:00,29.17,29.2,29.09,29.19,761904.7619047619,12.507,12.5199,12.4727,12.5156,761904.7619
2009-03-19 09:30:00,30.42,30.49,30.13,30.19,803751.8037518038,13.0429,13.073,12.9186,12.9443,803751.8038
2009-03-19 09:35:00,30.19,30.24,29.73,30.02,666273.1208185754,12.9443,12.9658,12.7471,12.8714,666273.1208
2009-03-19 09:40:00,30.02,30.16,29.9,29.99,556080.2833530107,12.8714,12.9315,12.82,12.8586,556080.2834
2009-03-19 09:45:00,30.0,30.15,29.95,30.13,594647.7764659583,12.8629,12.9272,12.8414,12.9186,594647.7765
2009-03-19 09:50:00,30.14,30.16,29.95,29.95,577069.3952512135,12.9229,12.9315,12.8414,12.8414,577069.3953
2009-03-19 09:55:00,29.97,30.03,29.84,29.92,725829.7258297259,12.85,12.8757,12.7943,12.8286,725829.7258
2009-03-19 10:00:00,29.92,30.0,29.82,29.94,501377.4104683196,12.8286,12.8629,12.7857,12.8371,501377.4105
2009-03-19 10:05:00,29.95,29.99,29.75,29.85,449035.81267217634,12.8414,12.8586,12.7557,12.7985,449035.8127
2009-03-19 10:10:00,29.86,30.05,29.85,30.02,444969.17224189953,12.8028,12.8843,12.7985,12.8714,444969.1722
2009-03-19 10:15:00,30.02,30.13,29.95,30.1,332939.78748524206,12.8714,12.9186,12.8414,12.9057,332939.7875
2009-03-19 10:20:00,30.1,30.32,30.05,30.31,405614.5874327693,12.9057,13.0001,12.8843,12.9958,405614.5874
2009-03-19 10:25:00,30.31,30.39,30.23,30.23,320083.9564475928,12.9958,13.0301,12.9615,12.9615,320083.9564
2009-03-19 10:30:00,30.23,30.37,30.21,30.34,283877.738423193,12.9615,13.0215,12.9529,13.0086,283877.7384
2009-03-19 10:35:00,30.35,30.46,30.35,30.45,278892.82434736984,13.0129,13.0601,13.0129,13.0558,278892.8243
2009-03-19 10:40:00,30.45,30.54,30.43,30.46,356158.9925226289,13.0558,13.0944,13.0472,13.0601,356158.9925
2009-03-19 10:45:00,30.47,30.47,30.29,30.34,297783.0250557523,13.0644,13.0644,12.9872,13.0086,297783.0251
2009-03-19 10:50:00,30.33,30.39,30.23,30.24,312868.9492325856,13.0044,13.0301,12.9615,12.9658,312868.9492
2009-03-19 10:55:00,30.23,30.39,30.23,30.33,313393.67703004065,12.9615,13.0301,12.9615,13.0044,313393.677
2009-03-19 11:00:00,30.34,30.42,30.32,30.35,314180.76872622326,13.0086,13.0429,13.0001,13.0129,314180.7687
2009-03-19 11:05:00,30.35,30.5,30.34,30.47,386068.4769775679,13.0129,13.0772,13.0086,13.0644,386068.477
2009-03-19 11:10:00,30.46,30.52,30.37,30.44,444182.0805457169,13.0601,13.0858,13.0215,13.0515,444182.0805
2009-03-19 11:15:00,30.45,30.51,30.36,30.51,374786.8293322839,13.0558,13.0815,13.0172,13.0815,374786.8293
2009-03-19 11:20:00,30.51,30.67,30.48,30.64,444182.0805457169,13.0815,13.1501,13.0687,13.1373,444182.0805
2009-03-19 11:25:00,30.64,30.66,30.59,30.59,345926.80047225504,13.1373,13.1458,13.1158,13.1158,345926.8005
2009-03-19 11:30:00,30.59,30.64,30.55,30.61,645415.1908697364,13.1158,13.1373,13.0987,13.1244,645415.1909
2009-03-19 11:35:00,30.61,30.61,30.51,30.51,308015.2171061262,13.1244,13.1244,13.0815,13.0815,308015.2171
2009-03-19 11:40:00,30.51,30.51,30.39,30.39,335301.06257378985,13.0815,13.0815,13.0301,13.0301,335301.0626
2009-03-19 11:45:00,30.39,30.41,30.33,30.4,302374.3932834842,13.0301,13.0387,13.0044,13.0344,302374.3933
2009-03-19 11:50:00,30.39,30.39,30.27,30.29,525514.8891512528,13.0301,13.0301,12.9786,12.9872,525514.8892
2009-03-19 11:55:00,30.29,30.29,30.26,30.26,367703.00406664045,12.9872,12.9872,12.9743,12.9743,367703.0041
2009-03-19 12:00:00,30.26,30.26,30.25,30.26,219729.76518431064,12.9743,12.9743,12.9701,12.9743,219729.7652
2009-03-19 12:05:00,30.26,30.27,30.24,30.26,208185.7536402991,12.9743,12.9786,12.9658,12.9743,208185.7536
2009-03-19 12:10:00,30.25,30.26,30.23,30.26,337006.4279155188,12.9701,12.9743,12.9615,12.9743,337006.4279
2009-03-19 12:15:00,30.25,30.26,30.19,30.19,554637.2819100092,12.9701,12.9743,12.9443,12.9443,554637.2819
2009-03-19 12:20:00,30.19,30.2,30.15,30.17,628623.9013511741,12.9443,12.9486,12.9272,12.9358,628623.9014
2009-03-19 12:25:00,30.17,30.19,30.11,30.13,514364.4234553326,12.9358,12.9443,12.91,12.9186,514364.4235
2009-03-19 12:30:00,30.13,30.16,30.1,30.15,322969.9593335957,12.9186,12.9315,12.9057,12.9272,322969.9593
2009-03-19 12:35:00,30.15,30.19,30.07,30.11,376098.6488259216,12.9272,12.9443,12.8929,12.91,376098.6488
2009-03-19 12:40:00,30.11,30.18,30.1,30.14,283353.0106257379,12.91,12.94,12.9057,12.9229,283353.0106
2009-03-19 12:45:00,30.15,30.19,30.14,30.17,280073.4618916437,12.9272,12.9443,12.9229,12.9358,280073.4619
2009-03-19 12:50:00,30.18,30.19,30.15,30.19,348681.62140889413,12.94,12.9443,12.9272,12.9443,348681.6214
2009-03-19 12:55:00,30.19,30.25,30.17,30.17,543355.6342647251,12.9443,12.9701,12.9358,12.9358,543355.6343
2009-03-19 13:00:00,30.18,30.19,30.16,30.16,379378.1975600158,12.94,12.9443,12.9315,12.9315,379378.1976
2009-03-19 13:05:00,30.16,30.19,30.16,30.19,201101.9283746557,12.9315,12.9443,12.9315,12.9443,201101.9284
2009-03-19 13:10:00,30.19,30.22,30.17,30.19,249901.6135379772,12.9443,12.9572,12.9358,12.9443,249901.6135
2009-03-19 13:15:00,30.19,30.23,30.18,30.23,276531.549258822,12.9443,12.9615,12.94,12.9615,276531.5493
2009-03-19 13:20:00,30.24,30.3,30.23,30.29,263282.1723730815,12.9658,12.9915,12.9615,12.9872,263282.1724
2009-03-19 13:25:00,30.29,30.29,30.28,30.29,130394.85766758496,12.9872,12.9872,12.9829,12.9872,130394.8577
2009-03-19 13:30:00,30.29,30.29,30.17,30.18,287026.1052079234,12.9872,12.9872,12.9358,12.94,287026.1052
2009-03-19 13:35:00,30.19,30.19,30.11,30.18,279811.0979929162,12.9443,12.9443,12.91,12.94,279811.098
2009-03-19 13:40:00,30.19,30.24,30.18,30.23,178407.45113472387,12.9443,12.9658,12.94,12.9615,178407.4511
2009-03-19 13:45:00,30.23,30.26,30.21,30.23,337531.1557129739,12.9615,12.9743,12.9529,12.9615,337531.1557
2009-03-19 13:50:00,30.23,30.25,30.19,30.22,219992.1290830382,12.9615,12.9701,12.9443,12.9572,219992.1291
2009-03-19 13:55:00,30.23,30.23,30.16,30.17,376229.8307752853,12.9615,12.9615,12.9315,12.9358,376229.8308
2009-03-19 14:00:00,30.18,30.23,30.17,30.22,195329.9226026499,12.94,12.9615,12.9358,12.9572,195329.9226
2009-03-19 14:05:00,30.23,30.23,30.16,30.16,416109.1433818706,12.9615,12.9615,12.9315,12.9315,416109.1434
2009-03-19 14:10:00,30.16,30.17,30.09,30.1,273252.0005247278,12.9315,12.9358,12.9015,12.9057,273252.0005
2009-03-19 14:15:00,30.1,30.12,30.0,30.03,421356.4213564214,12.9057,12.9143,12.8629,12.8757,421356.4214
2009-03-19 14:20:00,30.03,30.03,29.89,29.89,369670.7333070969,12.8757,12.8757,12.8157,12.8157,369670.7333
2009-03-19 14:25:00,29.9,29.95,29.89,29.92,282828.28282828286,12.82,12.8414,12.8157,12.8286,282828.2828
2009-03-19 14:30:00,29.93,29.93,29.8,29.87,337531.1557129739,12.8328,12.8328,12.7771,12.8071,337531.1557
2009-03-19 14:35:00,29.87,29.88,29.72,29.72,666010.7569198478,12.8071,12.8114,12.7428,12.7428,666010.7569
2009-03-19 14:40:00,29.73,29.82,29.72,29.76,448379.9029253575,12.7471,12.7857,12.7428,12.76,448379.9029
2009-03-19 14:45:00,29.77,29.81,29.76,29.77,358913.813459268,12.7642,12.7814,12.76,12.7642,358913.8135
2009-03-19 14:50:00,29.76,29.77,29.56,29.58,528400.8920372557,12.76,12.7642,12.6742,12.6828,528400.892
2009-03-19 14:55:00,29.58,29.62,29.56,29.59,473304.4733044733,12.6828,12.6999,12.6742,12.6871,473304.4733
2009-03-19 15:00:00,29.59,29.78,29.58,29.74,485766.75849403127,12.6871,12.7685,12.6828,12.7514,485766.7585
2009-03-19 15:05:00,29.73,29.74,29.59,29.64,399317.8538633085,12.7471,12.7514,12.6871,12.7085,399317.8539
2009-03-19 15:10:00,29.64,29.64,29.47,29.49,421487.6033057852,12.7085,12.7085,12.6356,12.6442,421487.6033
2009-03-19 15:15:00,29.5,29.54,29.49,29.52,431195.067558704,12.6485,12.6656,12.6442,12.6571,431195.0676
2009-03-19 15:20:00,29.52,29.53,29.36,29.37,518299.8819362456,12.6571,12.6613,12.5885,12.5927,518299.8819
2009-03-19 15:25:00,29.37,29.38,29.26,29.3,662337.6623376623,12.5927,12.597,12.5456,12.5627,662337.6623
2009-03-19 15:30:00,29.3,29.42,29.26,29.31,721107.1756526303,12.5627,12.6142,12.5456,12.567,721107.1757
2009-03-19 15:35:00,29.32,29.39,29.28,29.3,535091.1714548079,12.5713,12.6013,12.5542,12.5627,535091.1715
2009-03-19 15:40:00,29.3,29.31,29.15,29.23,673488.1280335826,12.5627,12.567,12.4984,12.5327,673488.128
2009-03-19 15:45:00,29.23,29.33,29.21,29.23,632690.5417814509,12.5327,12.5756,12.5241,12.5327,632690.5418
2009-03-19 15:50:00,29.24,29.26,29.16,29.2,590974.6818837728,12.537,12.5456,12.5027,12.5199,590974.6819
2009-03-19 15:55:00,29.2,29.24,29.14,29.17,990423.717696445,12.5199,12.537,12.4941,12.507,990423.7177
2009-03-20 09:30:00,29.58,29.69,29.24,29.64,3811753.902662994,12.6828,12.7299,12.537,12.7085,3811753.9027
2009-03-20 09:35:00,29.64,29.64,29.5,29.55,335563.42647251737,12.7085,12.7085,12.6485,12.6699,335563.4265
2009-03-20 09:40:00,29.55,29.73,29.54,29.71,281910.00918273645,12.6699,12.7471,12.6656,12.7385,281910.0092
2009-03-20 09:45:00,29.71,29.72,29.56,29.67,236914.60055096413,12.7385,12.7428,12.6742,12.7214,236914.6006
2009-03-20 09:50:00,29.68,29.74,29.62,29.68,369408.3694083694,12.7257,12.7514,12.6999,12.7257,369408.3694
2009-03-20 09:55:00,29.68,29.68,29.53,29.58,383969.5657877476,12.7257,12.7257,12.6613,12.6828,383969.5658
2009-03-20 10:00:00,29.59,29.7,29.58,29.66,289387.38029647124,12.6871,12.7342,12.6828,12.7171,289387.3803
2009-03-20 10:05:00,29.65,29.69,29.53,29.66,381477.108749836,12.7128,12.7299,12.6613,12.7171,381477.1087
2009-03-20 10:10:00,29.66,29.73,29.64,29.71,253705.89006952645,12.7171,12.7471,12.7085,12.7385,253705.8901
2009-03-20 10:15:00,29.71,29.73,29.64,29.65,328086.05535878264,12.7385,12.7471,12.7085,12.7128,328086.0554
2009-03-20 10:20:00,29.64,29.74,29.62,29.73,439459.5303686213,12.7085,12.7514,12.6999,12.7471,439459.5304
2009-03-20 10:25:00,29.73,29.83,29.7,29.81,627443.2638069002,12.7471,12.79,12.7342,12.7814,627443.2638
2009-03-20 10:30:00,29.81,29.83,29.72,29.75,343696.707333071,12.7814,12.79,12.7428,12.7557,343696.7073
2009-03-20 10:35:00,29.75,29.82,29.72,29.81,395644.7592811229,12.7557,12.7857,12.7428,12.7814,395644.7593
2009-03-20 10:40:00,29.81,29.87,29.71,29.72,482356.0278105733,12.7814,12.8071,12.7385,12.7428,482356.0278
2009-03-20 10:45:00,29.72,29.81,29.72,29.8,401023.2192050374,12.7428,12.7814,12.7428,12.7771,401023.2192
2009-03-20 10:50:00,29.81,29.88,29.79,29.87,342778.43368752464,12.7814,12.8114,12.7728,12.8071,342778.4337
2009-03-20 10:55:00,29.86,29.96,29.86,29.94,362062.1802439984,12.8028,12.8457,12.8028,12.8371,362062.1802
2009-03-20 11:00:00,29.94,29.94,29.82,29.82,259346.71389216845,12.8371,12.8371,12.7857,12.7857,259346.7139
2009-03-20 11:05:00,29.84,29.87,29.74,29.86,377279.28637019545,12.7943,12.8071,12.7514,12.8028,377279.2864
2009-03-20 11:10:00,29.86,29.88,29.82,29.84,221435.13052603963,12.8028,12.8114,12.7857,12.7943,221435.1305
2009-03-20 11:15:00,29.84,29.86,29.8,29.84,251213.43303161487,12.7943,12.8028,12.7771,12.7943,251213.433
2009-03-20 11:20:00,29.84,29.84,29.78,29.79,167912.89518562247,12.7943,12.7943,12.7685,12.7728,167912.8952
2009-03-20 11:25:00,29.79,29.79,29.75,29.76,203463.20346320348,12.7728,12.7728,12.7557,12.76,203463.2035
2009-03-20 11:30:00,29.76,29.78,29.73,29.75,252525.2525252525,12.76,12.7685,12.7471,12.7557,252525.2525
2009-03-20 11:35:00,29.75,29.75,29.69,29.71,293322.83877738426,12.7557,12.7557,12.7299,12.7385,293322.8388
2009-03-20 11:40:00,29.7,29.74,29.69,29.71,268398.2683982684,12.7342,12.7514,12.7299,12.7385,268398.2684
2009-03-20 11:45:00,29.71,29.71,29.65,29.68,281385.2813852814,12.7385,12.7385,12.7128,12.7257,281385.2814
2009-03-20 11:50:00,29.68,29.7,29.64,29.69,227600.6821461367,12.7257,12.7342,12.7085,12.7299,227600.6821
2009-03-20 11:55:00,29.68,29.69,29.59,29.64,178538.63308408763,12.7257,12.7299,12.6871,12.7085,178538.6331
2009-03-20 12:00:00,29.64,29.65,29.58,29.58,155712.97389479209,12.7085,12.7128,12.6828,12.6828,155712.9739
2009-03-20 12:05:00,29.58,29.62,29.55,29.58,181424.6359700905,12.6828,12.6999,12.6699,12.6828,181424.636
2009-03-20 12:10:00,29.58,29.71,29.57,29.68,344090.2531811623,12.6828,12.7385,12.6785,12.7257,344090.2532
2009-03-20 12:15:00,29.68,29.73,29.66,29.73,287550.8330053785,12.7257,12.7471,12.7171,12.7471,287550.833
2009-03-20 12:20:00,29.73,29.74,29.68,29.72,227075.95434868164,12.7471,12.7514,12.7257,12.7428,227075.9543
2009-03-20 12:25:00,29.73,29.73,29.7,29.71,129214.22012331104,12.7471,12.7471,12.7342,12.7385,129214.2201
2009-03-20 12:30:00,29.71,29.74,29.69,29.73,244129.60776597145,12.7385,12.7514,12.7299,12.7471,244129.6078
2009-03-20 12:35:00,29.73,29.77,29.68,29.68,185622.45834973108,12.7471,12.7642,12.7257,12.7257,185622.4583
2009-03-20 12:40:00,29.69,29.71,29.62,29.65,205562.1146530237,12.7299,12.7385,12.6999,12.7128,205562.1147
2009-03-20 12:45:00,29.65,29.66,29.58,29.59,142988.32480650663,12.7128,12.7171,12.6828,12.6871,142988.3248
2009-03-20 12:50:00,29.59,29.6,29.5,29.52,302767.9391315755,12.6871,12.6914,12.6485,12.6571,302767.9391
2009-03-20 12:55:00,29.52,29.55,29.47,29.5,291617.47343565524,12.6571,12.6699,12.6356,12.6485,291617.4734
2009-03-20 13:00:00,29.49,29.55,29.46,29.55,170011.80637544274,12.6442,12.6699,12.6313,12.6699,170011.8064
2009-03-20 13:05:00,29.55,29.58,29.54,29.55,140758.23166732257,12.6699,12.6828,12.6656,12.6699,140758.2317
2009-03-20 13:10:00,29.55,29.62,29.51,29.62,165813.98399580218,12.6699,12.6999,12.6528,12.6999,165813.984
2009-03-20 13:15:00,29.62,29.66,29.58,29.58,175914.9940968123,12.6999,12.7171,12.6828,12.6828,175914.9941
2009-03-20 13:20:00,29.58,29.58,29.4,29.44,264987.53771481046,12.6828,12.6828,12.6056,12.6228,264987.5377
2009-03-20 13:25:00,29.44,29.46,29.39,29.42,173028.99121080938,12.6228,12.6313,12.6013,12.6142,173028.9912
2009-03-20 13:30:00,29.42,29.49,29.42,29.48,105863.8331365604,12.6142,12.6442,12.6142,12.6399,105863.8331
2009-03-20 13:35:00,29.49,29.49,29.3,29.3,246490.88285451924,12.6442,12.6442,12.5627,12.5627,246490.8829
2009-03-20 13:40:00,29.3,29.3,29.26,29.27,164502.1645021645,12.5627,12.5627,12.5456,12.5499,164502.1645
2009-03-20 13:45:00,29.26,29.27,29.17,29.17,179719.27062836156,12.5456,12.5499,12.507,12.507,179719.2706
2009-03-20 13:50:00,29.18,29.26,29.05,29.07,299750.75429620885,12.5113,12.5456,12.4555,12.4641,299750.7543
2009-03-20 13:55:00,29.06,29.1,28.98,29.0,187065.4597927325,12.4598,12.477,12.4255,12.4341,187065.4598
2009-03-20 14:00:00,29.01,29.15,28.98,29.15,325200.05247277976,12.4384,12.4984,12.4255,12.4984,325200.0525
2009-03-20 14:05:00,29.14,29.15,28.97,29.0,280467.007739735,12.4941,12.4984,12.4212,12.4341,280467.0077
2009-03-20 14:10:00,29.0,29.04,28.97,29.02,265118.7196641742,12.4341,12.4512,12.4212,12.4427,265118.7197
2009-03-20 14:15:00,29.03,29.1,29.01,29.08,233897.4157155976,12.447,12.477,12.4384,12.4684,233897.4157
2009-03-20 14:20:00,29.07,29.1,28.97,28.97,214351.30526039616,12.4641,12.477,12.4212,12.4212,214351.3053
2009-03-20 14:25:00,28.97,29.04,28.95,29.03,597796.1432506887,12.4212,12.4512,12.4127,12.447,597796.1433
2009-03-20 14:30:00,29.03,29.11,29.02,29.11,329004.329004329,12.447,12.4813,12.4427,12.4813,329004.329
2009-03-20 14:35:00,29.11,29.11,29.01,29.04,236914.60055096413,12.4813,12.4813,12.4384,12.4512,236914.6006
2009-03-20 14:40:00,29.04,29.04,28.9,28.94,255411.2554112554,12.4512,12.4512,12.3912,12.4084,255411.2554
2009-03-20 14:45:00,28.94,28.97,28.91,28.95,151121.6056670602,12.4084,12.4212,12.3955,12.4127,151121.6057
2009-03-20 14:50:00,28.94,29.0,28.92,28.95,180243.99842581665,12.4084,12.4341,12.3998,12.4127,180243.9984
2009-03-20 14:55:00,28.94,29.04,28.9,29.02,211858.84822248452,12.4084,12.4512,12.3912,12.4427,211858.8482
2009-03-20 15:00:00,29.01,29.1,29.01,29.03,181949.3637675456,12.4384,12.477,12.4384,12.447,181949.3638
2009-03-20 15:05:00,29.04,29.16,29.01,29.15,325068.870523416,12.4512,12.5027,12.4384,12.4984,325068.8705
2009-03-20 15:10:00,29.14,29.23,29.08,29.1,221172.76662731208,12.4941,12.5327,12.4684,12.477,221172.7666
2009-03-20 15:15:00,29.09,29.13,29.07,29.1,190738.554374918,12.4727,12.4898,12.4641,12.477,190738.5544
2009-03-20 15:20:00,29.1,29.26,29.09,29.26,222353.404171586,12.477,12.5456,12.4727,12.5456,222353.4042
2009-03-20 15:25:00,29.27,29.28,29.18,29.19,275219.72976518434,12.5499,12.5542,12.5113,12.5156,275219.7298
2009-03-20 15:30:00,29.19,29.3,29.17,29.3,352879.4437885347,12.5156,12.5627,12.507,12.5627,352879.4438
2009-03-20 15:35:00,29.3,29.36,29.17,29.2,540469.6313787223,12.5627,12.5885,12.507,12.5199,540469.6314
2009-03-20 15:40:00,29.2,29.21,29.07,29.14,424373.606191788,12.5199,12.5241,12.4641,12.4941,424373.6062
2009-03-20 15:45:00,29.14,29.17,28.97,28.97,482618.3917093008,12.4941,12.507,12.4212,12.4212,482618.3917
2009-03-20 15:50:00,28.97,28.99,28.85,28.87,832218.2867637413,12.4212,12.4298,12.3698,12.3784,832218.2868
2009-03-20 15:55:00,28.86,28.89,28.7,28.79,1497573.1339367705,12.3741,12.3869,12.3055,12.3441,1497573.1339
2009-03-23 09:30:00,29.57,29.72,29.57,29.67,376754.5585727404,12.6785,12.7428,12.6785,12.7214,376754.5586
2009-03-23 09:35:00,29.66,29.78,29.55,29.75,250688.70523415977,12.7171,12.7685,12.6699,12.7557,250688.7052
2009-03-23 09:40:00,29.76,29.77,29.54,29.63,243998.42581660763,12.76,12.7642,12.6656,12.7042,243998.4258
2009-03-23 09:45:00,29.64,29.73,29.6,29.66,300537.84599239146,12.7085,12.7471,12.6914,12.7171,300537.846
2009-03-23 09:50:00,29.65,29.81,29.6,29.76,457693.821330185,12.7128,12.7814,12.6914,12.76,457693.8213
2009-03-23 09:55:00,29.75,29.81,29.71,29.8,277712.1868030959,12.7557,12.7814,12.7385,12.7771,277712.1868
2009-03-23 10:00:00,29.81,30.06,29.81,30.02,486553.8501902138,12.7814,12.8886,12.7814,12.8714,486553.8502
2009-03-23 10:05:00,30.02,30.14,30.0,30.1,337924.7015610652,12.8714,12.9229,12.8629,12.9057,337924.7016
2009-03-23 10:10:00,30.09,30.23,30.05,30.19,354715.9910796275,12.9015,12.9615,12.8843,12.9443,354715.9911
2009-03-23 10:15:00,30.2,30.35,30.19,30.29,390659.8452052998,12.9486,13.0129,12.9443,12.9872,390659.8452
2009-03-23 10:20:00,30.31,30.42,30.28,30.29,324281.77882723336,12.9958,13.0429,12.9829,12.9872,324281.7788
2009-03-23 10:25:00,30.28,30.35,30.2,30.23,283221.82867637416,12.9829,13.0129,12.9486,12.9615,283221.8287
2009-03-23 10:30:00,30.24,30.37,30.21,30.36,203856.7493112948,12.9658,13.0215,12.9529,13.0172,203856.7493
2009-03-23 10:35:00,30.36,30.47,30.36,30.46,379771.7434081071,13.0172,13.0644,13.0172,13.0601,379771.7434
2009-03-23 10:40:00,30.46,30.47,30.32,30.34,396694.2148760331,13.0601,13.0644,13.0001,13.0086,396694.2149
2009-03-23 10:45:00,30.34,30.34,30.12,30.18,359569.72320608684,13.0086,13.0086,12.9143,12.94,359569.7232
2009-03-23 10:50:00,30.18,30.3,30.18,30.26,213957.75941230488,12.94,12.9915,12.94,12.9743,213957.7594
2009-03-23 10:55:00,30.26,30.38,30.25,30.35,276138.0034107307,12.9743,13.0258,12.9701,13.0129,276138.0034
2009-03-23 11:00:00,30.35,30.4,30.31,30.38,210678.2106782107,13.0129,13.0344,12.9958,13.0258,210678.2107
2009-03-23 11:05:00,30.38,30.45,30.34,30.37,180243.99842581665,13.0258,13.0558,13.0086,13.0215,180243.9984
2009-03-23 11:10:00,30.37,30.39,30.23,30.24,266430.5391578119,13.0215,13.0301,12.9615,12.9658,266430.5392
2009-03-23 11:15:00,30.23,30.33,30.23,30.24,277187.4590056408,12.9615,13.0044,12.9615,12.9658,277187.459
2009-03-23 11:20:00,30.24,30.24,30.11,30.13,292666.9290305654,12.9658,12.9658,12.91,12.9186,292666.929
2009-03-23 11:25:00,30.13,30.14,30.03,30.13,216974.94424767152,12.9186,12.9229,12.8757,12.9186,216974.9442
2009-03-23 11:30:00,30.12,30.22,30.12,30.16,209366.391184573,12.9143,12.9572,12.9143,12.9315,209366.3912
2009-03-23 11:35:00,30.17,30.23,30.12,30.12,169224.71467926013,12.9358,12.9615,12.9143,12.9143,169224.7147
2009-03-23 11:40:00,30.12,30.23,30.08,30.19,210153.4828807556,12.9143,12.9615,12.8972,12.9443,210153.4829
2009-03-23 11:45:00,30.19,30.26,30.19,30.24,145218.4179456907,12.9443,12.9743,12.9443,12.9658,145218.4179
2009-03-23 11:50:00,30.25,30.42,30.23,30.41,208448.11753902663,12.9701,13.0429,12.9615,13.0387,208448.1175
2009-03-23 11:55:00,30.4,30.48,30.39,30.46,348812.8033582579,13.0344,13.0687,13.0301,13.0601,348812.8034
2009-03-23 12:00:00,30.46,30.48,30.44,30.45,149940.96812278632,13.0601,13.0687,13.0515,13.0558,149940.9681
2009-03-23 12:05:00,30.44,30.48,30.43,30.48,123573.39630066905,13.0515,13.0687,13.0472,13.0687,123573.3963
2009-03-23 12:10:00,30.48,30.53,30.45,30.45,295421.7499672045,13.0687,13.0901,13.0558,13.0558,295421.75
2009-03-23 12:15:00,30.45,30.48,30.38,30.38,213301.84966548605,13.0558,13.0687,13.0258,13.0258,213301.8497
2009-03-23 12:20:00,30.38,30.45,30.37,30.42,137741.04683195593,13.0258,13.0558,13.0215,13.0429,137741.0468
2009-03-23 12:25:00,30.42,30.43,30.32,30.39,152039.8793126066,13.0429,13.0472,13.0001,13.0301,152039.8793
2009-03-23 12:30:00,30.4,30.43,30.37,30.39,162140.88941361668,13.0344,13.0472,13.0215,13.0301,162140.8894
2009-03-23 12:35:00,30.39,30.43,30.39,30.42,111111.11111111112,13.0301,13.0472,13.0301,13.0429,111111.1111
2009-03-23 12:40:00,30.42,30.43,30.38,30.38,145874.3276925095,13.0429,13.0472,13.0258,13.0258,145874.3277
2009-03-23 12:45:00,30.39,30.49,30.38,30.48,98911.18982028074,13.0301,13.073,13.0258,13.0687,98911.1898
2009-03-23 12:50:00,30.49,30.53,30.48,30.51,147842.05693296602,13.073,13.0901,13.0687,13.0815,147842.0569
2009-03-23 12:55:00,30.51,30.55,30.51,30.51,223271.6778171324,13.0815,13.0987,13.0815,13.0815,223271.6778
2009-03-23 13:00:00,30.51,30.54,30.45,30.46,221303.94857667584,13.0815,13.0944,13.0558,13.0601,221303.9486
2009-03-23 13:05:00,30.46,30.48,30.45,30.45,163059.16305916305,13.0601,13.0687,13.0558,13.0558,163059.1631
2009-03-23 13:10:00,30.45,30.59,30.45,30.59,262757.4445756264,13.0558,13.1158,13.0558,13.1158,262757.4446
2009-03-23 13:15:00,30.58,30.61,30.51,30.54,247802.7023481569,13.1115,13.1244,13.0815,13.0944,247802.7023
2009-03-23 13:20:00,30.54,30.56,30.45,30.45,145087.2359963269,13.0944,13.103,13.0558,13.0558,145087.236
2009-03-23 13:25:00,30.45,30.45,30.39,30.41,430932.7036599764,13.0558,13.0558,13.0301,13.0387,430932.7037
2009-03-23 13:30:00,30.41,30.44,30.29,30.31,306441.033713761,13.0387,13.0515,12.9872,12.9958,306441.0337
2009-03-23 13:35:00,30.31,30.33,30.24,30.24,251082.25108225108,12.9958,13.0044,12.9658,12.9658,251082.2511
2009-03-23 13:40:00,30.23,30.29,30.19,30.26,184573.0027548209,12.9615,12.9872,12.9443,12.9743,184573.0028
2009-03-23 13:45:00,30.26,30.29,30.23,30.28,137741.04683195593,12.9743,12.9872,12.9615,12.9829,137741.0468
2009-03-23 13:50:00,30.28,30.32,30.24,30.26,123442.21435130526,12.9829,13.0001,12.9658,12.9743,123442.2144
2009-03-23 13:55:00,30.26,30.26,30.17,30.24,145611.963793782,12.9743,12.9743,12.9358,12.9658,145611.9638
2009-03-23 14:00:00,30.23,30.36,30.23,30.31,200839.5644759281,12.9615,13.0172,12.9615,12.9958,200839.5645
2009-03-23 14:05:00,30.31,30.36,30.29,30.29,186671.9139446412,12.9958,13.0172,12.9872,12.9872,186671.9139
2009-03-23 14:10:00,30.29,30.29,30.13,30.13,201101.9283746557,12.9872,12.9872,12.9186,12.9186,201101.9284
2009-03-23 14:15:00,30.14,30.22,30.1,30.22,164239.80060343698,12.9229,12.9572,12.9057,12.9572,164239.8006
2009-03-23 14:20:00,30.22,30.23,30.16,30.23,161091.43381870654,12.9572,12.9615,12.9315,12.9615,161091.4338
2009-03-23 14:25:00,30.23,30.41,30.23,30.39,209759.9370326643,12.9615,13.0387,12.9615,13.0301,209759.937
2009-03-23 14:30:00,30.39,30.47,30.39,30.44,148235.60278105733,13.0301,13.0644,13.0301,13.0515,148235.6028
2009-03-23 14:35:00,30.44,30.51,30.44,30.49,209759.9370326643,13.0515,13.0815,13.0515,13.073,209759.937
2009-03-23 14:40:00,30.5,30.55,30.48,30.55,206873.93414666143,13.0772,13.0987,13.0687,13.0987,206873.9341
2009-03-23 14:45:00,30.55,30.61,30.53,30.59,214088.94136166864,13.0987,13.1244,13.0901,13.1158,214088.9414
2009-03-23 14:50:00,30.6,30.8,30.58,30.78,584546.7663649482,13.1201,13.2059,13.1115,13.1973,584546.7664
2009-03-23 14:55:00,30.78,30.84,30.72,30.83,358782.6315099042,13.1973,13.223,13.1716,13.2187,358782.6315
2009-03-23 15:00:00,30.83,30.83,30.7,30.78,382657.74629411,13.2187,13.2187,13.163,13.1973,382657.7463
2009-03-23 15:05:00,30.78,30.82,30.73,30.74,302112.0293847567,13.1973,13.2144,13.1759,13.1801,302112.0294
2009-03-23 15:10:00,30.74,30.86,30.73,30.86,269578.9059425423,13.1801,13.2316,13.1759,13.2316,269578.9059
2009-03-23 15:15:00,30.86,30.9,30.83,30.84,455857.2740390922,13.2316,13.2487,13.2187,13.223,455857.274
2009-03-23 15:20:00,30.84,30.9,30.76,30.82,282828.28282828286,13.223,13.2487,13.1887,13.2144,282828.2828
2009-03-23 15:25:00,30.82,30.84,30.76,30.79,401285.5831037649,13.2144,13.223,13.1887,13.2016,401285.5831
2009-03-23 15:30:00,30.78,30.84,30.73,30.74,393414.6661419389,13.1973,13.223,13.1759,13.1801,393414.6661
2009-03-23 15:35:00,30.74,30.86,30.68,30.84,511740.7844680572,13.1801,13.2316,13.1544,13.223,511740.7845
2009-03-23 15:40:00,30.84,30.95,30.8,30.9,742489.8333989243,13.223,13.2702,13.2059,13.2487,742489.8334
2009-03-23 15:45:00,30.9,30.94,30.84,30.91,686868.6868686869,13.2487,13.2659,13.223,13.253,686868.6869
2009-03-23 15:50:00,30.9,31.03,30.9,30.97,919847.828938738,13.2487,13.3045,13.2487,13.2788,919847.8289
2009-03-23 15:55:00,30.97,31.09,30.93,31.09,1030696.5761511216,13.2788,13.3302,13.2616,13.3302,1030696.5762
2009-03-24 09:30:00,30.49,30.84,30.49,30.74,299357.20844811754,13.073,13.223,13.073,13.1801,299357.2084
2009-03-24 09:35:00,30.74,30.81,30.52,30.65,376885.7405221042,13.1801,13.2102,13.0858,13.1416,376885.7405
2009-03-24 09:40:00,30.65,30.71,30.42,30.42,346057.9824216188,13.1416,13.1673,13.0429,13.0429,346057.9824
2009-03-24 09:45:00,30.42,30.45,30.26,30.29,284927.1940181031,13.0429,13.0558,12.9743,12.9872,284927.194
2009-03-24 09:50:00,30.29,30.32,30.13,30.19,370851.37085137086,12.9872,13.0001,12.9186,12.9443,370851.3709
2009-03-24 09:55:00,30.18,30.21,30.01,30.2,382920.1101928375,12.94,12.9529,12.8671,12.9486,382920.1102
2009-03-24 10:00:00,30.19,30.42,30.19,30.37,344090.2531811623,12.9443,13.0429,12.9443,13.0215,344090.2532
2009-03-24 10:05:00,30.36,30.45,30.32,30.43,272858.4546766365,13.0172,13.0558,13.0001,13.0472,272858.4547
2009-03-24 10:10:00,30.44,30.55,30.26,30.28,378328.7419651056,13.0515,13.0987,12.9743,12.9829,378328.742
2009-03-24 10:15:00,30.26,30.34,30.23,30.25,240194.1492850584,12.9743,13.0086,12.9615,12.9701,240194.1493
2009-03-24 10:20:00,30.26,30.29,30.16,30.23,166207.52984389348,12.9743,12.9872,12.9315,12.9615,166207.5298
2009-03-24 10:25:00,30.23,30.26,30.03,30.05,253049.9803227076,12.9615,12.9743,12.8757,12.8843,253049.9803
2009-03-24 10:30:00,30.05,30.19,30.0,30.07,422930.6047487866,12.8843,12.9443,12.8629,12.8929,422930.6047
2009-03-24 10:35:00,30.07,30.08,29.94,30.08,244129.60776597145,12.8929,12.8972,12.8371,12.8972,244129.6078
2009-03-24 10:40:00,30.07,30.15,30.05,30.07,199921.2908303817,12.8929,12.9272,12.8843,12.8929,199921.2908
2009-03-24 10:45:00,30.07,30.11,29.96,30.08,206086.8424504788,12.8929,12.91,12.8457,12.8972,206086.8425
2009-03-24 10:50:00,30.1,30.23,30.09,30.16,207661.02584284404,12.9057,12.9615,12.9015,12.9315,207661.0258
2009-03-24 10:55:00,30.17,30.26,30.11,30.18,165026.8922996196,12.9358,12.9743,12.91,12.94,165026.8923
2009-03-24 11:00:00,30.17,30.33,30.11,30.29,211202.93847566567,12.9358,13.0044,12.91,12.9872,211202.9385
2009-03-24 11:05:00,30.29,30.39,30.27,30.38,232060.8684245048,12.9872,13.0301,12.9786,13.0258,232060.8684
2009-03-24 11:10:00,30.38,30.45,30.36,30.39,171454.80781844418,13.0258,13.0558,13.0172,13.0301,171454.8078
2009-03-24 11:15:00,30.39,30.4,30.29,30.3,128295.94647776466,13.0301,13.0344,12.9872,12.9915,128295.9465
2009-03-24 11:20:00,30.3,30.55,30.3,30.5,210284.66483011932,12.9915,13.0987,12.9915,13.0772,210284.6648
2009-03-24 11:25:00,30.5,30.5,30.36,30.36,244654.3355634265,13.0772,13.0772,13.0172,13.0172,244654.3356
2009-03-24 11:30:00,30.36,30.41,30.28,30.34,216581.3983995802,13.0172,13.0387,12.9829,13.0086,216581.3984
2009-03-24 11:35:00,30.35,30.51,30.34,30.51,140758.23166732257,13.0129,13.0815,13.0086,13.0815,140758.2317
2009-03-24 11:40:00,30.51,30.51,30.39,30.39,98648.8259215532,13.0815,13.0815,13.0301,13.0301,98648.8259
2009-03-24 11:45:00,30.39,30.43,30.37,30.43,117801.39052866328,13.0301,13.0472,13.0215,13.0472,117801.3905
2009-03-24 11:50:00,30.43,30.45,30.38,30.39,139446.41217368492,13.0472,13.0558,13.0258,13.0301,139446.4122
2009-03-24 11:55:00,30.39,30.41,30.33,30.35,172373.08146399056,13.0301,13.0387,13.0044,13.0129,172373.0815
2009-03-24 12:00:00,30.33,30.33,30.23,30.23,170405.35222353405,13.0044,13.0044,12.9615,12.9615,170405.3522
2009-03-24 12:05:00,30.23,30.32,30.23,30.23,134986.2258953168,12.9615,13.0001,12.9615,12.9615,134986.2259
2009-03-24 12:10:00,30.23,30.34,30.19,30.32,189557.9168306441,12.9615,13.0086,12.9443,13.0001,189557.9168
2009-03-24 12:15:00,30.32,30.34,30.29,30.29,134330.31614849798,13.0001,13.0086,12.9872,12.9872,134330.3161
2009-03-24 12:20:00,30.3,30.35,30.26,30.35,120425.02951593862,12.9915,13.0129,12.9743,13.0129,120425.0295
2009-03-24 12:25:00,30.36,30.38,30.3,30.33,99304.73566837204,13.0172,13.0258,12.9915,13.0044,99304.7357
2009-03-24 12:30:00,30.33,30.39,30.3,30.35,169355.89662862392,13.0044,13.0301,12.9915,13.0129,169355.8966
2009-03-24 12:35:00,30.35,30.45,30.29,30.3,173816.082906992,13.0129,13.0558,12.9872,12.9915,173816.0829
2009-03-24 12:40:00,30.31,30.35,30.26,30.32,116096.02518693428,12.9958,13.0129,12.9743,13.0001,116096.0252
2009-03-24 12:45:00,30.32,30.42,30.29,30.42,220910.40272858457,13.0001,13.0429,12.9872,13.0429,220910.4027
2009-03-24 12:50:00,30.41,30.55,30.41,30.54,209235.20923520924,13.0387,13.0987,13.0387,13.0944,209235.2092
2009-03-24 12:55:00,30.54,30.54,30.47,30.48,130263.67571822116,13.0944,13.0944,13.0644,13.0687,130263.6757
2009-03-24 13:00:00,30.48,30.5,30.42,30.5,135773.31759149942,13.0687,13.0772,13.0429,13.0772,135773.3176
2009-03-24 13:05:00,30.51,30.65,30.49,30.64,167125.80348943986,13.0815,13.1416,13.073,13.1373,167125.8035
2009-03-24 13:10:00,30.64,30.64,30.51,30.58,151908.69736324283,13.1373,13.1373,13.0815,13.1115,151908.6974
2009-03-24 13:15:00,30.58,30.69,30.54,30.67,162796.79916043553,13.1115,13.1587,13.0944,13.1501,162796.7992
2009-03-24 13:20:00,30.67,30.74,30.67,30.71,112685.29450347633,13.1501,13.1801,13.1501,13.1673,112685.2945
2009-03-24 13:25:00,30.71,30.75,30.64,30.67,125409.94359176178,13.1673,13.1844,13.1373,13.1501,125409.9436
2009-03-24 13:30:00,30.65,30.66,30.38,30.39,226157.68070313527,13.1416,13.1458,13.0258,13.0301,226157.6807
2009-03-24 13:35:00,30.4,30.51,30.38,30.48,193099.82946346584,13.0344,13.0815,13.0258,13.0687,193099.8295
2009-03-24 13:40:00,30.48,30.51,30.42,30.42,139315.23022432113,13.0687,13.0815,13.0429,13.0429,139315.2302
2009-03-24 13:45:00,30.42,30.47,30.35,30.41,127115.30893349076,13.0429,13.0644,13.0129,13.0387,127115.3089
2009-03-24 13:50:00,30.41,30.45,30.35,30.38,135904.49954086318,13.0387,13.0558,13.0129,13.0258,135904.4995
2009-03-24 13:55:00,30.39,30.45,30.37,30.42,78971.53351698807,13.0301,13.0558,13.0215,13.0429,78971.5335
2009-03-24 14:00:00,30.43,30.49,30.41,30.45,112291.74865538502,13.0472,13.073,13.0387,13.0558,112291.7487
2009-03-24 14:05:00,30.45,30.62,30.45,30.6,121474.48511084876,13.0558,13.1287,13.0558,13.1201,121474.4851
2009-03-24 14:10:00,30.6,30.64,30.58,30.61,150859.2417683327,13.1201,13.1373,13.1115,13.1244,150859.2418
2009-03-24 14:15:00,30.61,30.71,30.55,30.67,132231.40495867768,13.1244,13.1673,13.0987,13.1501,132231.405
2009-03-24 14:20:00,30.67,30.75,30.64,30.67,102190.73855437493,13.1501,13.1844,13.1373,13.1501,102190.7386
2009-03-24 14:25:00,30.67,30.68,30.51,30.55,173028.99121080938,13.1501,13.1544,13.0815,13.0987,173028.9912
2009-03-24 14:30:00,30.54,30.6,30.51,30.52,185491.2764003673,13.0944,13.1201,13.0815,13.0858,185491.2764
2009-03-24 14:35:00,30.54,30.61,30.51,30.55,94188.6396431851,13.0944,13.1244,13.0815,13.0987,94188.6396
2009-03-24 14:40:00,30.55,30.62,30.55,30.61,102321.92050373869,13.0987,13.1287,13.0987,13.1244,102321.9205
2009-03-24 14:45:00,30.6,30.71,30.59,30.64,146267.87354060082,13.1201,13.1673,13.1158,13.1373,146267.8735
2009-03-24 14:50:00,30.64,30.7,30.51,30.55,210547.02872884693,13.1373,13.163,13.0815,13.0987,210547.0287
2009-03-24 14:55:00,30.55,30.62,30.49,30.61,171848.3536665355,13.0987,13.1287,13.073,13.1244,171848.3537
2009-03-24 15:00:00,30.61,30.67,30.51,30.52,166601.0756919848,13.1244,13.1501,13.0815,13.0858,166601.0757
2009-03-24 15:05:00,30.52,30.53,30.4,30.44,182342.9096156369,13.0858,13.0901,13.0344,13.0515,182342.9096
2009-03-24 15:10:00,30.44,30.47,30.39,30.45,153220.5168568805,13.0515,13.0644,13.0301,13.0558,153220.5169
2009-03-24 15:15:00,30.45,30.5,30.4,30.45,221697.49442476715,13.0558,13.0772,13.0344,13.0558,221697.4944
2009-03-24 15:20:00,30.45,30.53,30.36,30.37,227338.3182474092,13.0558,13.0901,13.0172,13.0215,227338.3182
2009-03-24 15:25:00,30.38,30.44,30.34,30.42,246490.88285451924,13.0258,13.0515,13.0086,13.0429,246490.8829
2009-03-24 15:30:00,30.42,30.48,30.26,30.35,414666.1419388692,13.0429,13.0687,12.9743,13.0129,414666.1419
2009-03-24 15:35:00,30.35,30.48,30.32,30.32,334776.3347763348,13.0129,13.0687,13.0001,13.0001,334776.3348
2009-03-24 15:40:00,30.33,30.38,30.26,30.3,395251.2134330316,13.0044,13.0258,12.9743,12.9915,395251.2134
2009-03-24 15:45:00,30.31,30.4,30.26,30.27,270497.1795880887,12.9958,13.0344,12.9743,12.9786,270497.1796
2009-03-24 15:50:00,30.26,30.29,30.16,30.17,464384.1007477371,12.9743,12.9872,12.9315,12.9358,464384.1007
2009-03-24 15:55:00,30.17,30.23,30.06,30.16,765446.6745375836,12.9358,12.9615,12.8886,12.9315,765446.6745
2009-03-25 09:30:00,30.23,30.38,30.05,30.32,312475.4033844943,12.9615,13.0258,12.8843,13.0001,312475.4034
2009-03-25 09:35:00,30.32,30.38,30.01,30.29,375573.9210284665,13.0001,13.0258,12.8671,12.9872,375573.921
2009-03-25 09:40:00,30.3,30.35,30.17,30.34,173422.5370589007,12.9915,13.0129,12.9358,13.0086,173422.5371
2009-03-25 09:45:00,30.35,30.39,30.16,30.3,294241.1124229306,13.0129,13.0301,12.9315,12.9915,294241.1124
2009-03-25 09:50:00,30.29,30.39,30.27,30.39,230093.13918404828,12.9872,13.0301,12.9786,13.0301,230093.1392
2009-03-25 09:55:00,30.39,30.52,30.29,30.48,348681.62140889413,13.0301,13.0858,12.9872,13.0687,348681.6214
2009-03-25 10:00:00,30.48,30.68,30.48,30.67,352617.07988980715,13.0687,13.1544,13.0687,13.1501,352617.0799
2009-03-25 10:05:00,30.66,30.77,30.54,30.73,361537.4524465434,13.1458,13.193,13.0944,13.1759,361537.4524
2009-03-25 10:10:00,30.73,30.74,30.5,30.5,183654.72910927457,13.1759,13.1801,13.0772,13.0772,183654.7291
2009-03-25 10:15:00,30.51,30.58,30.38,30.51,253312.3442214352,13.0815,13.1115,13.0258,13.0815,253312.3442
2009-03-25 10:20:00,30.5,30.52,30.45,30.47,89334.9075167257,13.0772,13.0858,13.0558,13.0644,89334.9075
2009-03-25 10:25:00,30.46,30.58,30.44,30.53,133805.5883510429,13.0601,13.1115,13.0515,13.0901,133805.5884
2009-03-25 10:30:00,30.53,30.71,30.43,30.58,343827.8892824348,13.0901,13.1673,13.0472,13.1115,343827.8893
2009-03-25 10:35:00,30.58,30.82,30.5,30.74,419651.0560146924,13.1115,13.2144,13.0772,13.1801,419651.056
2009-03-25 10:40:00,30.74,30.76,30.61,30.65,270759.5434868162,13.1801,13.1887,13.1244,13.1416,270759.5435
2009-03-25 10:45:00,30.65,30.71,30.52,30.55,232979.1420700512,13.1416,13.1673,13.0858,13.0987,232979.1421
2009-03-25 10:50:00,30.55,30.61,30.5,30.59,153745.24465433558,13.0987,13.1244,13.0772,13.1158,153745.2447
2009-03-25 10:55:00,30.59,30.61,30.43,30.43,227994.227994228,13.1158,13.1244,13.0472,13.0472,227994.228
2009-03-25 11:00:00,30.43,30.59,30.42,30.56,237701.6922471468,13.0472,13.1158,13.0429,13.103,237701.6922
2009-03-25 11:05:00,30.55,30.6,30.45,30.53,155188.24609733702,13.0987,13.1201,13.0558,13.0901,155188.2461
2009-03-25 11:10:00,30.54,30.57,30.42,30.46,165945.16594516597,13.0944,13.1073,13.0429,13.0601,165945.1659
2009-03-25 11:15:00,30.46,30.52,30.39,30.49,236258.69080414536,13.0601,13.0858,13.0301,13.073,236258.6908
2009-03-25 11:20:00,30.5,30.61,30.47,30.6,191394.46412173685,13.0772,13.1244,13.0644,13.1201,191394.4641
2009-03-25 11:25:00,30.59,30.6,30.56,30.59,116096.02518693428,13.1158,13.1201,13.103,13.1158,116096.0252
2009-03-25 11:30:00,30.59,30.65,30.58,30.61,182474.09156500065,13.1158,13.1416,13.1115,13.1244,182474.0916
2009-03-25 11:35:00,30.61,30.64,30.54,30.63,84874.72123835761,13.1244,13.1373,13.0944,13.133,84874.7212
2009-03-25 11:40:00,30.63,30.63,30.5,30.62,149153.8764266037,13.133,13.133,13.0772,13.1287,149153.8764
2009-03-25 11:45:00,30.61,30.67,30.6,30.61,223534.0417158599,13.1244,13.1501,13.1201,13.1244,223534.0417
2009-03-25 11:50:00,30.61,30.64,30.52,30.58,161878.52551488916,13.1244,13.1373,13.0858,13.1115,161878.5255
2009-03-25 11:55:00,30.58,30.64,30.54,30.56,143644.23455332546,13.1115,13.1373,13.0944,13.103,143644.2346
2009-03-25 12:00:00,30.56,30.71,30.55,30.64,172635.4453627181,13.103,13.1673,13.0987,13.1373,172635.4454
2009-03-25 12:05:00,30.64,30.74,30.62,30.69,157811.88508461235,13.1373,13.1801,13.1287,13.1587,157811.8851
2009-03-25 12:10:00,30.69,30.71,30.64,30.67,123573.39630066905,13.1587,13.1673,13.1373,13.1501,123573.3963
2009-03-25 12:15:00,30.7,30.7,30.51,30.51,165682.80204643842,13.163,13.163,13.0815,13.0815,165682.802
2009-03-25 12:20:00,30.51,30.54,30.44,30.47,155188.24609733702,13.0815,13.0944,13.0515,13.0644,155188.2461
2009-03-25 12:25:00,30.46,30.55,30.44,30.55,173553.71900826448,13.0601,13.0987,13.0515,13.0987,173553.719
2009-03-25 12:30:00,30.55,30.59,30.51,30.57,102977.83025055753,13.0987,13.1158,13.0815,13.1073,102977.8303
2009-03-25 12:35:00,30.57,30.62,30.51,30.61,85530.63098517644,13.1073,13.1287,13.0815,13.1244,85530.631
2009-03-25 12:40:00,30.6,30.65,30.58,30.61,77134.98622589532,13.1201,13.1416,13.1115,13.1244,77134.9862
2009-03-25 12:45:00,30.61,30.64,30.58,30.59,71231.79850452578,13.1244,13.1373,13.1115,13.1158,71231.7985
2009-03-25 12:50:00,30.6,30.6,30.52,30.55,72543.61799816345,13.1201,13.1201,13.0858,13.0987,72543.618
2009-03-25 12:55:00,30.56,30.61,30.56,30.61,81332.80860553589,13.103,13.1244,13.103,13.1244,81332.8086
2009-03-25 13:00:00,30.61,30.67,30.56,30.62,150990.42371769645,13.1244,13.1501,13.103,13.1287,150990.4237
2009-03-25 13:05:00,30.62,30.63,30.56,30.57,75167.25698543881,13.1287,13.133,13.103,13.1073,75167.257
2009-03-25 13:10:00,30.58,30.62,30.52,30.54,130526.0396169487,13.1115,13.1287,13.0858,13.0944,130526.0396
2009-03-25 13:15:00,30.52,30.54,30.42,30.45,134855.04394595305,13.0858,13.0944,13.0429,13.0558,134855.0439
2009-03-25 13:20:00,30.45,30.51,30.42,30.42,135773.31759149942,13.0558,13.0815,13.0429,13.0429,135773.3176
2009-03-25 13:25:00,30.42,30.45,30.28,30.34,170142.9883248065,13.0429,13.0558,12.9829,13.0086,170142.9883
2009-03-25 13:30:00,30.34,30.41,30.32,30.36,127771.2186803096,13.0086,13.0387,13.0001,13.0172,127771.2187
2009-03-25 13:35:00,30.36,30.37,30.29,30.32,169093.53272989637,13.0172,13.0215,12.9872,13.0001,169093.5327
2009-03-25 13:40:00,30.32,30.36,30.2,30.23,174865.53850190213,13.0001,13.0172,12.9486,12.9615,174865.5385
2009-03-25 13:45:00,30.23,30.32,30.22,30.27,148497.96667978488,12.9615,13.0001,12.9572,12.9786,148497.9667
2009-03-25 13:50:00,30.27,30.37,30.24,30.29,152302.2432113341,12.9786,13.0215,12.9658,12.9872,152302.2432
2009-03-25 13:55:00,30.3,30.38,30.21,30.24,157811.88508461235,12.9915,13.0258,12.9529,12.9658,157811.8851
2009-03-25 14:00:00,30.22,30.23,30.03,30.08,270365.9976387249,12.9572,12.9615,12.8757,12.8972,270365.9976
2009-03-25 14:05:00,30.07,30.08,29.87,29.92,228650.13774104684,12.8929,12.8972,12.8071,12.8286,228650.1377
2009-03-25 14:10:00,29.92,30.03,29.91,30.0,183130.0013118195,12.8286,12.8757,12.8243,12.8629,183130.0013
2009-03-25 14:15:00,30.0,30.02,29.89,29.94,178932.17893217894,12.8629,12.8714,12.8157,12.8371,178932.1789
2009-03-25 14:20:00,29.93,30.0,29.87,29.95,186278.3680965499,12.8328,12.8629,12.8071,12.8414,186278.3681
2009-03-25 14:25:00,29.95,30.0,29.87,29.87,181686.9998688181,12.8414,12.8629,12.8071,12.8071,181686.9999
2009-03-25 14:30:00,29.87,29.88,29.77,29.78,214744.8511084875,12.8071,12.8114,12.7642,12.7685,214744.8511
2009-03-25 14:35:00,29.78,29.82,29.71,29.71,306309.85176439723,12.7685,12.7857,12.7385,12.7385,306309.8518
2009-03-25 14:40:00,29.71,29.75,29.6,29.65,194805.1948051948,12.7385,12.7557,12.6914,12.7128,194805.1948
2009-03-25 14:45:00,29.65,29.65,29.54,29.64,293978.7485242031,12.7128,12.7128,12.6656,12.7085,293978.7485
2009-03-25 14:50:00,29.63,29.65,29.51,29.65,200314.83667847305,12.7042,12.7128,12.6528,12.7128,200314.8367
2009-03-25 14:55:00,29.65,29.74,29.58,29.59,180637.544273908,12.7128,12.7514,12.6828,12.6871,180637.5443
2009-03-25 15:00:00,29.59,29.63,29.46,29.46,286763.7413091959,12.6871,12.7042,12.6313,12.6313,286763.7413
2009-03-25 15:05:00,29.46,29.57,29.44,29.47,240981.240981241,12.6313,12.6785,12.6228,12.6356,240981.241
2009-03-25 15:10:00,29.47,29.61,29.46,29.58,187459.00564082383,12.6356,12.6956,12.6313,12.6828,187459.0056
2009-03-25 15:15:00,29.58,29.7,29.53,29.68,205955.66050111505,12.6828,12.7342,12.6613,12.7257,205955.6605
2009-03-25 15:20:00,29.68,29.72,29.64,29.64,279679.9160435524,12.7257,12.7428,12.7085,12.7085,279679.916
2009-03-25 15:25:00,29.64,29.8,29.59,29.78,261839.17093008003,12.7085,12.7771,12.6871,12.7685,261839.1709
2009-03-25 15:30:00,29.78,29.85,29.74,29.79,270234.8156893612,12.7685,12.7985,12.7514,12.7728,270234.8157
2009-03-25 15:35:00,29.79,29.84,29.74,29.81,311819.4936376755,12.7728,12.7943,12.7514,12.7814,311819.4936
2009-03-25 15:40:00,29.81,29.96,29.73,29.92,515807.424898334,12.7814,12.8457,12.7471,12.8286,515807.4249
2009-03-25 15:45:00,29.93,30.07,29.91,29.96,481175.39026629936,12.8328,12.8929,12.8243,12.8457,481175.3903
2009-03-25 15:50:00,29.96,30.07,29.91,30.07,436048.79968516337,12.8457,12.8929,12.8243,12.8929,436048.7997
2009-03-25 15:55:00,30.07,30.33,30.07,30.27,994359.176177358,12.8929,13.0044,12.8929,12.9786,994359.1762
2009-03-26 09:30:00,30.88,30.93,30.73,30.85,358257.9037124492,13.2402,13.2616,13.1759,13.2273,358257.9037
2009-03-26 09:35:00,30.85,30.91,30.64,30.69,355896.62862390134,13.2273,13.253,13.1373,13.1587,355896.6286
2009-03-26 09:40:00,30.69,30.81,30.64,30.71,315754.9521185885,13.1587,13.2102,13.1373,13.1673,315754.9521
2009-03-26 09:45:00,30.71,30.76,30.48,30.51,358782.6315099042,13.1673,13.1887,13.0687,13.0815,358782.6315
2009-03-26 09:50:00,30.51,30.56,30.35,30.4,275219.72976518434,13.0815,13.103,13.0129,13.0344,275219.7298
2009-03-26 09:55:00,30.41,30.51,30.37,30.44,282565.9189295553,13.0387,13.0815,13.0215,13.0515,282565.9189
2009-03-26 10:00:00,30.45,30.59,30.42,30.47,210678.2106782107,13.0558,13.1158,13.0429,13.0644,210678.2107
2009-03-26 10:05:00,30.48,30.63,30.47,30.57,200970.74642529187,13.0687,13.133,13.0644,13.1073,200970.7464
2009-03-26 10:10:00,30.56,30.58,30.34,30.39,179850.45257772531,13.103,13.1115,13.0086,13.0301,179850.4526
2009-03-26 10:15:00,30.4,30.56,30.39,30.53,170930.08002098912,13.0344,13.103,13.0301,13.0901,170930.08
2009-03-26 10:20:00,30.55,30.64,30.53,30.61,185097.730552276,13.0987,13.1373,13.0901,13.1244,185097.7306
2009-03-26 10:25:00,30.61,30.64,30.45,30.48,127246.49088285452,13.1244,13.1373,13.0558,13.0687,127246.4909
2009-03-26 10:30:00,30.48,30.48,30.25,30.37,380427.6531549259,13.0687,13.0687,12.9701,13.0215,380427.6532
2009-03-26 10:35:00,30.37,30.42,30.27,30.41,240587.69513314968,13.0215,13.0429,12.9786,13.0387,240587.6951
2009-03-26 10:40:00,30.41,30.56,30.39,30.45,171192.44391971666,13.0387,13.103,13.0301,13.0558,171192.4439
2009-03-26 10:45:00,30.45,30.47,30.33,30.33,100747.73711137348,13.0558,13.0644,13.0044,13.0044,100747.7371
2009-03-26 10:50:00,30.33,30.34,30.23,30.24,164370.9825528007,13.0044,13.0086,12.9615,12.9658,164370.9826
2009-03-26 10:55:00,30.26,30.42,30.25,30.42,138396.95657877476,12.9743,13.0429,12.9701,13.0429,138396.9566
2009-03-26 11:00:00,30.42,30.57,30.34,30.54,188508.461235734,13.0429,13.1073,13.0086,13.0944,188508.4612
2009-03-26 11:05:00,30.54,30.64,30.47,30.6,208054.5716909353,13.0944,13.1373,13.0644,13.1201,208054.5717
2009-03-26 11:10:00,30.61,30.62,30.45,30.61,137609.86488259217,13.1244,13.1287,13.0558,13.1244,137609.8649
2009-03-26 11:15:00,30.61,30.64,30.48,30.52,101797.19270628362,13.1244,13.1373,13.0687,13.0858,101797.1927
2009-03-26 11:20:00,30.53,30.71,30.52,30.66,102715.46635183,13.0901,13.1673,13.0858,13.1458,102715.4664
2009-03-26 11:25:00,30.66,30.68,30.47,30.49,170274.1702741703,13.1458,13.1544,13.0644,13.073,170274.1703
2009-03-26 11:30:00,30.49,30.61,30.47,30.58,118719.66417420964,13.073,13.1244,13.0644,13.1115,118719.6642
2009-03-26 11:35:00,30.58,30.69,30.56,30.64,141151.77751541388,13.1115,13.1587,13.103,13.1373,141151.7775
2009-03-26 11:40:00,30.64,30.67,30.51,30.61,127246.49088285452,13.1373,13.1501,13.0815,13.1244,127246.4909
2009-03-26 11:45:00,30.61,30.61,30.51,30.52,127902.40062967336,13.1244,13.1244,13.0815,13.0858,127902.4006
2009-03-26 11:50:00,30.55,30.55,30.39,30.46,147317.32913551095,13.0987,13.0987,13.0301,13.0601,147317.3291
2009-03-26 11:55:00,30.45,30.49,30.43,30.49,116620.75298438936,13.0558,13.073,13.0472,13.073,116620.753
2009-03-26 12:00:00,30.49,30.61,30.47,30.61,126590.58113603567,13.073,13.1244,13.0644,13.1244,126590.5811
2009-03-26 12:05:00,30.61,30.71,30.59,30.63,194149.285058376,13.1244,13.1673,13.1158,13.133,194149.2851
2009-03-26 12:10:00,30.64,30.64,30.53,30.55,110192.83746556472,13.1373,13.1373,13.0901,13.0987,110192.8375
2009-03-26 12:15:00,30.55,30.61,30.49,30.61,183917.0930080021,13.0987,13.1244,13.073,13.1244,183917.093
2009-03-26 12:20:00,30.61,30.71,30.61,30.67,161091.43381870654,13.1244,13.1673,13.1244,13.1501,161091.4338
2009-03-26 12:25:00,30.67,30.68,30.58,30.61,142201.233110324,13.1501,13.1544,13.1115,13.1244,142201.2331
2009-03-26 12:30:00,30.61,30.64,30.51,30.52,126197.03528794438,13.1244,13.1373,13.0815,13.0858,126197.0353
2009-03-26 12:35:00,30.52,30.61,30.44,30.58,137347.50098386462,13.0858,13.1244,13.0515,13.1115,137347.501
2009-03-26 12:40:00,30.58,30.61,30.39,30.39,129607.76597140236,13.1115,13.1244,13.0301,13.0301,129607.766
2009-03-26 12:45:00,30.39,30.47,30.36,30.47,130001.31181949364,13.0301,13.0644,13.0172,13.0644,130001.3118
2009-03-26 12:50:00,30.47,30.49,30.35,30.42,113865.93204775023,13.0644,13.073,13.0129,13.0429,113865.932
2009-03-26 12:55:00,30.42,30.51,30.39,30.51,143775.41650268924,13.0429,13.0815,13.0301,13.0815,143775.4165
2009-03-26 13:00:00,30.51,30.68,30.49,30.58,312475.4033844943,13.0815,13.1544,13.073,13.1115,312475.4034
2009-03-26 13:05:00,30.58,30.79,30.58,30.76,185228.91250163977,13.1115,13.2016,13.1115,13.1887,185228.9125
2009-03-26 13:10:00,30.76,30.76,30.59,30.61,153482.88075560803,13.1887,13.1887,13.1158,13.1244,153482.8808
2009-03-26 13:15:00,30.61,30.75,30.61,30.71,144824.87209759938,13.1244,13.1844,13.1244,13.1673,144824.8721
2009-03-26 13:20:00,30.71,30.87,30.7,30.83,294372.2943722944,13.1673,13.2359,13.163,13.2187,294372.2944
2009-03-26 13:25:00,30.83,30.86,30.72,30.74,141414.14141414143,13.2187,13.2316,13.1716,13.1801,141414.1414
2009-03-26 13:30:00,30.74,30.85,30.74,30.8,184573.0027548209,13.1801,13.2273,13.1801,13.2059,184573.0028
2009-03-26 13:35:00,30.81,30.83,30.77,30.81,244916.699462154,13.2102,13.2187,13.193,13.2102,244916.6995
2009-03-26 13:40:00,30.81,30.82,30.73,30.8,127508.85478158206,13.2102,13.2144,13.1759,13.2059,127508.8548
2009-03-26 13:45:00,30.8,30.84,30.76,30.78,156368.8836416109,13.2059,13.223,13.1887,13.1973,156368.8836
2009-03-26 13:50:00,30.79,30.89,30.76,30.76,159910.79627443265,13.2016,13.2445,13.1887,13.1887,159910.7963
2009-03-26 13:55:00,30.75,30.82,30.73,30.75,105339.10533910534,13.1844,13.2144,13.1759,13.1844,105339.1053
2009-03-26 14:00:00,30.75,30.93,30.74,30.92,224583.49731077004,13.1844,13.2616,13.1801,13.2573,224583.4973
2009-03-26 14:05:00,30.92,30.98,30.89,30.96,187852.5514889152,13.2573,13.283,13.2445,13.2745,187852.5515
2009-03-26 14:10:00,30.96,31.0,30.87,30.93,305916.3059163059,13.2745,13.2916,13.2359,13.2616,305916.3059
2009-03-26 14:15:00,30.93,30.96,30.85,30.87,217499.6720451266,13.2616,13.2745,13.2273,13.2359,217499.672
2009-03-26 14:20:00,30.87,30.93,30.86,30.93,167125.80348943986,13.2359,13.2616,13.2316,13.2616,167125.8035
2009-03-26 14:25:00,30.93,30.97,30.68,30.69,346451.5282697101,13.2616,13.2788,13.1544,13.1587,346451.5283
2009-03-26 14:30:00,30.69,30.71,30.58,30.67,361012.7246490883,13.1587,13.1673,13.1115,13.1501,361012.7246
2009-03-26 14:35:00,30.67,30.76,30.61,30.68,145218.4179456907,13.1501,13.1887,13.1244,13.1544,145218.4179
2009-03-26 14:40:00,30.69,30.72,30.63,30.64,137609.86488259217,13.1587,13.1716,13.133,13.1373,137609.8649
2009-03-26 14:45:00,30.64,30.75,30.61,30.64,189033.18903318903,13.1373,13.1844,13.1244,13.1373,189033.189
2009-03-26 14:50:00,30.64,30.66,30.51,30.63,173553.71900826448,13.1373,13.1458,13.0815,13.133,173553.719
2009-03-26 14:55:00,30.62,30.67,30.42,30.44,260658.5333858061,13.1287,13.1501,13.0429,13.0515,260658.5334
2009-03-26 15:00:00,30.44,30.52,30.42,30.5,163977.43670470943,13.0515,13.0858,13.0429,13.0772,163977.4367
2009-03-26 15:05:00,30.51,30.64,30.42,30.55,247540.33844942937,13.0815,13.1373,13.0429,13.0987,247540.3384
2009-03-26 15:10:00,30.54,30.62,30.45,30.47,234553.3254624164,13.0944,13.1287,13.0558,13.0644,234553.3255
2009-03-26 15:15:00,30.48,30.54,30.38,30.45,218155.58179194544,13.0687,13.0944,13.0258,13.0558,218155.5818
2009-03-26 15:20:00,30.45,30.62,30.43,30.6,202544.9298176571,13.0558,13.1287,13.0472,13.1201,202544.9298
2009-03-26 15:25:00,30.6,30.71,30.56,30.7,185360.0944510036,13.1201,13.1673,13.103,13.163,185360.0945
2009-03-26 15:30:00,30.69,30.75,30.63,30.69,353272.98963662604,13.1587,13.1844,13.133,13.1587,353272.9896
2009-03-26 15:35:00,30.68,30.77,30.64,30.74,318378.59110586386,13.1544,13.193,13.1373,13.1801,318378.5911
2009-03-26 15:40:00,30.74,30.84,30.71,30.75,450609.9960645415,13.1801,13.223,13.1673,13.1844,450609.9961
2009-03-26 15:45:00,30.75,30.77,30.6,30.64,455988.455988456,13.1844,13.193,13.1201,13.1373,455988.456
2009-03-26 15:50:00,30.65,30.76,30.56,30.64,563557.6544667454,13.1416,13.1887,13.103,13.1373,563557.6545
2009-03-26 15:55:00,30.64,30.71,30.61,30.71,597402.5974025974,13.1373,13.1673,13.1244,13.1673,597402.5974
2009-03-27 09:30:00,30.34,30.55,30.19,30.51,382657.74629411,13.0086,13.0987,12.9443,13.0815,382657.7463
2009-03-27 09:35:00,30.51,30.54,30.32,30.4,309064.6727010363,13.0815,13.0944,13.0001,13.0344,309064.6727
2009-03-27 09:40:00,30.4,30.53,30.36,30.47,354453.6271808999,13.0344,13.0901,13.0172,13.0644,354453.6272
2009-03-27 09:45:00,30.47,30.57,30.42,30.48,226288.86265249905,13.0644,13.1073,13.0429,13.0687,226288.8627
2009-03-27 09:50:00,30.48,30.58,30.32,30.58,308146.39905549,13.0687,13.1115,13.0001,13.1115,308146.3991
2009-03-27 09:55:00,30.57,30.61,30.45,30.48,278368.09654991474,13.1073,13.1244,13.0558,13.0687,278368.0965
2009-03-27 10:00:00,30.49,30.55,30.42,30.43,312213.0394857668,13.073,13.0987,13.0429,13.0472,312213.0395
2009-03-27 10:05:00,30.43,30.45,30.23,30.24,462678.73540600814,13.0472,13.0558,12.9615,12.9658,462678.7354
2009-03-27 10:10:00,30.23,30.44,30.22,30.39,205037.38685556868,12.9615,13.0515,12.9572,13.0301,205037.3869
2009-03-27 10:15:00,30.4,30.44,30.33,30.39,198084.743539289,13.0344,13.0515,13.0044,13.0301,198084.7435
2009-03-27 10:20:00,30.38,30.48,30.32,30.41,249245.7037911584,13.0258,13.0687,13.0001,13.0387,249245.7038
2009-03-27 10:25:00,30.39,30.43,30.34,30.42,185491.2764003673,13.0301,13.0472,13.0086,13.0429,185491.2764
2009-03-27 10:30:00,30.42,30.47,30.35,30.46,200446.0186278368,13.0429,13.0644,13.0129,13.0601,200446.0186
2009-03-27 10:35:00,30.47,30.63,30.47,30.61,368490.0957628231,13.0644,13.133,13.0644,13.1244,368490.0958
2009-03-27 10:40:00,30.61,30.67,30.58,30.58,196904.1059950151,13.1244,13.1501,13.1115,13.1115,196904.106
2009-03-27 10:45:00,30.59,30.71,30.56,30.61,185491.2764003673,13.1158,13.1673,13.103,13.1244,185491.2764
2009-03-27 10:50:00,30.61,30.75,30.61,30.69,199265.3810835629,13.1244,13.1844,13.1244,13.1587,199265.3811
2009-03-27 10:55:00,30.68,30.83,30.67,30.76,312344.2214351305,13.1544,13.2187,13.1501,13.1887,312344.2214
2009-03-27 11:00:00,30.75,30.84,30.69,30.81,282959.4647776466,13.1844,13.223,13.1587,13.2102,282959.4648
2009-03-27 11:05:00,30.81,30.91,30.8,30.82,242293.06047487867,13.2102,13.253,13.2059,13.2144,242293.0605
2009-03-27 11:10:00,30.82,30.93,30.77,30.93,217893.2178932179,13.2144,13.2616,13.193,13.2616,217893.2179
2009-03-27 11:15:00,30.92,30.93,30.77,30.81,188770.8251344615,13.2573,13.2616,13.193,13.2102,188770.8251
2009-03-27 11:20:00,30.8,30.9,30.8,30.87,192575.1016660108,13.2059,13.2487,13.2059,13.2359,192575.1017
2009-03-27 11:25:00,30.89,30.96,30.84,30.86,185360.0944510036,13.2445,13.2745,13.223,13.2316,185360.0945
2009-03-27 11:30:00,30.86,30.86,30.8,30.83,98911.18982028074,13.2316,13.2316,13.2059,13.2187,98911.1898
2009-03-27 11:35:00,30.84,30.9,30.81,30.81,134855.04394595305,13.223,13.2487,13.2102,13.2102,134855.0439
2009-03-27 11:40:00,30.82,30.9,30.8,30.89,130132.4937688574,13.2144,13.2487,13.2059,13.2445,130132.4938
2009-03-27 11:45:00,30.9,31.03,30.9,31.0,194805.1948051948,13.2487,13.3045,13.2487,13.2916,194805.1948
2009-03-27 11:50:00,31.0,31.04,30.98,31.01,256723.0749048931,13.2916,13.3088,13.283,13.2959,256723.0749
2009-03-27 11:55:00,31.0,31.0,30.9,30.96,126721.76308539943,13.2916,13.2916,13.2487,13.2745,126721.7631
2009-03-27 12:00:00,30.96,31.06,30.94,31.06,205824.4785517513,13.2745,13.3173,13.2659,13.3173,205824.4786
2009-03-27 12:05:00,31.06,31.11,31.05,31.11,195985.83234946872,13.3173,13.3388,13.3131,13.3388,195985.8323
2009-03-27 12:10:00,31.1,31.12,31.02,31.06,207661.02584284404,13.3345,13.3431,13.3002,13.3173,207661.0258
2009-03-27 12:15:00,31.06,31.08,30.92,30.96,202020.20202020204,13.3173,13.3259,13.2573,13.2745,202020.202
2009-03-27 12:20:00,30.96,31.0,30.92,30.93,107438.01652892564,13.2745,13.2916,13.2573,13.2616,107438.0165
2009-03-27 12:25:00,30.93,30.95,30.89,30.91,116751.93493375312,13.2616,13.2702,13.2445,13.253,116751.9349
2009-03-27 12:30:00,30.91,31.02,30.91,31.0,127115.30893349076,13.253,13.3002,13.253,13.2916,127115.3089
2009-03-27 12:35:00,31.0,31.05,30.97,30.99,202413.7478682933,13.2916,13.3131,13.2788,13.2873,202413.7479
2009-03-27 12:40:00,30.99,31.08,30.98,31.06,142988.32480650663,13.2873,13.3259,13.283,13.3173,142988.3248
2009-03-27 12:45:00,31.07,31.12,31.05,31.05,117801.39052866328,13.3216,13.3431,13.3131,13.3131,117801.3905
2009-03-27 12:50:00,31.05,31.08,31.0,31.0,120818.57536402992,13.3131,13.3259,13.2916,13.2916,120818.5754
2009-03-27 12:55:00,31.0,31.01,30.92,30.96,221697.49442476715,13.2916,13.2959,13.2573,13.2745,221697.4944
2009-03-27 13:00:00,30.96,31.0,30.93,30.95,162009.70746425292,13.2745,13.2916,13.2616,13.2702,162009.7075
2009-03-27 13:05:00,30.94,30.94,30.8,30.84,269185.360094451,13.2659,13.2659,13.2059,13.223,269185.3601
2009-03-27 13:10:00,30.84,30.9,30.8,30.89,184441.8208054572,13.223,13.2487,13.2059,13.2445,184441.8208
2009-03-27 13:15:00,30.89,30.9,30.82,30.83,101141.28295946478,13.2445,13.2487,13.2144,13.2187,101141.283
2009-03-27 13:20:00,30.84,30.88,30.8,30.81,108749.8360225633,13.223,13.2402,13.2059,13.2102,108749.836
2009-03-27 13:25:00,30.82,30.88,30.82,30.87,129476.58402203856,13.2144,13.2402,13.2144,13.2359,129476.584
2009-03-27 13:30:00,30.87,31.01,30.82,30.99,213826.57746294112,13.2359,13.2959,13.2144,13.2873,213826.5775
2009-03-27 13:35:00,30.99,30.99,30.8,30.81,247671.5203987932,13.2873,13.2873,13.2059,13.2102,247671.5204
2009-03-27 13:40:00,30.8,30.82,30.65,30.71,412698.4126984127,13.2059,13.2144,13.1416,13.1673,412698.4127
2009-03-27 13:45:00,30.7,30.77,30.67,30.74,138659.3204775023,13.163,13.193,13.1501,13.1801,138659.3205
2009-03-27 13:50:00,30.74,30.74,30.63,30.64,116883.11688311688,13.1801,13.1801,13.133,13.1373,116883.1169
2009-03-27 13:55:00,30.63,30.72,30.61,30.71,136166.86343959073,13.133,13.1716,13.1244,13.1673,136166.8634
2009-03-27 14:00:00,30.71,30.76,30.63,30.69,159123.70457825004,13.1673,13.1887,13.133,13.1587,159123.7046
2009-03-27 14:05:00,30.69,30.73,30.63,30.7,157943.06703397614,13.1587,13.1759,13.133,13.163,157943.067
2009-03-27 14:10:00,30.69,30.75,30.64,30.73,108487.47212383576,13.1587,13.1844,13.1373,13.1759,108487.4721
2009-03-27 14:15:00,30.73,30.74,30.68,30.74,108356.290174472,13.1759,13.1801,13.1544,13.1801,108356.2902
2009-03-27 14:20:00,30.74,30.87,30.72,30.81,213826.57746294112,13.1801,13.2359,13.1716,13.2102,213826.5775
2009-03-27 14:25:00,30.84,30.87,30.81,30.81,89072.54361799816,13.223,13.2359,13.2102,13.2102,89072.5436
2009-03-27 14:30:00,30.82,30.84,30.74,30.81,211071.756526302,13.2144,13.223,13.1801,13.2102,211071.7565
2009-03-27 14:35:00,30.8,30.85,30.75,30.76,140233.5038698675,13.2059,13.2273,13.1844,13.1887,140233.5039
2009-03-27 14:40:00,30.76,30.82,30.75,30.78,176570.90384363112,13.1887,13.2144,13.1844,13.1973,176570.9038
2009-03-27 14:45:00,30.78,30.83,30.72,30.8,198740.65328610784,13.1973,13.2187,13.1716,13.2059,198740.6533
2009-03-27 14:50:00,30.8,30.83,30.77,30.82,245966.15505706417,13.2059,13.2187,13.193,13.2144,245966.1551
2009-03-27 14:55:00,30.82,30.87,30.77,30.87,176702.08579299488,13.2144,13.2359,13.193,13.2359,176702.0858
2009-03-27 15:00:00,30.87,30.99,30.86,30.87,251475.7969303424,13.2359,13.2873,13.2316,13.2359,251475.7969
2009-03-27 15:05:00,30.87,30.9,30.85,30.89,112160.56670602126,13.2359,13.2487,13.2273,13.2445,112160.5667
2009-03-27 15:10:00,30.88,30.93,30.8,30.83,181818.18181818185,13.2402,13.2616,13.2059,13.2187,181818.1818
2009-03-27 15:15:00,30.83,30.9,30.82,30.9,171585.98976780794,13.2187,13.2487,13.2144,13.2487,171585.9898
2009-03-27 15:20:00,30.9,30.93,30.85,30.9,220123.31103240195,13.2487,13.2616,13.2273,13.2487,220123.311
2009-03-27 15:25:00,30.9,30.9,30.8,30.85,232585.59622195983,13.2487,13.2487,13.2059,13.2273,232585.5962
2009-03-27 15:30:00,30.85,30.9,30.79,30.79,224058.76951331497,13.2273,13.2487,13.2016,13.2016,224058.7695
2009-03-27 15:35:00,30.78,30.8,30.68,30.68,296864.751410206,13.1973,13.2059,13.1544,13.1544,296864.7514
2009-03-27 15:40:00,30.69,30.81,30.64,30.75,409025.3181162272,13.1587,13.2102,13.1373,13.1844,409025.3181
2009-03-27 15:45:00,30.76,30.86,30.71,30.8,368883.6416109144,13.1887,13.2316,13.1673,13.2059,368883.6416
2009-03-27 15:50:00,30.8,30.84,30.78,30.8,520267.6111767021,13.2059,13.223,13.1973,13.2059,520267.6112
2009-03-27 15:55:00,30.81,30.81,30.68,30.76,1090777.9089597273,13.2102,13.2102,13.1544,13.1887,1090777.909
2009-03-30 09:30:00,30.01,30.03,29.58,29.77,485504.3945953037,12.8671,12.8757,12.6828,12.7642,485504.3946
2009-03-30 09:35:00,29.77,29.81,29.59,29.62,508067.6898858717,12.7642,12.7814,12.6871,12.6999,508067.6899
2009-03-30 09:40:00,29.62,29.73,29.59,29.65,224977.0431588613,12.6999,12.7471,12.6871,12.7128,224977.0432
2009-03-30 09:45:00,29.65,29.72,29.62,29.65,435786.4357864358,12.7128,12.7428,12.6999,12.7128,435786.4358
2009-03-30 09:50:00,29.65,29.73,29.59,29.73,333989.2430801522,12.7128,12.7471,12.6871,12.7471,333989.2431
2009-03-30 09:55:00,29.72,29.79,29.7,29.74,307621.6712580349,12.7428,12.7728,12.7342,12.7514,307621.6713
2009-03-30 10:00:00,29.74,29.81,29.73,29.78,269316.5420438148,12.7514,12.7814,12.7471,12.7685,269316.542
2009-03-30 10:05:00,29.78,29.87,29.77,29.85,185753.64029909484,12.7685,12.8071,12.7642,12.7985,185753.6403
2009-03-30 10:10:00,29.85,29.89,29.84,29.85,194674.01285583104,12.7985,12.8157,12.7943,12.7985,194674.0129
2009-03-30 10:15:00,29.85,29.87,29.81,29.83,162272.07136298047,12.7985,12.8071,12.7814,12.79,162272.0714
2009-03-30 10:20:00,29.83,29.83,29.79,29.81,285058.3759674669,12.79,12.79,12.7728,12.7814,285058.376
2009-03-30 10:25:00,29.81,29.84,29.81,29.81,191263.2821723731,12.7814,12.7943,12.7814,12.7814,191263.2822
2009-03-30 10:30:00,29.81,29.81,29.75,29.77,345795.61852289125,12.7814,12.7814,12.7557,12.7642,345795.6185
2009-03-30 10:35:00,29.77,29.8,29.74,29.78,257903.712449167,12.7642,12.7771,12.7514,12.7685,257903.7124
2009-03-30 10:40:00,29.77,29.78,29.74,29.74,442870.26105207927,12.7642,12.7685,12.7514,12.7514,442870.2611
2009-03-30 10:45:00,29.74,29.78,29.71,29.78,320739.86619441165,12.7514,12.7685,12.7385,12.7685,320739.8662
2009-03-30 10:50:00,29.78,29.78,29.71,29.73,210153.4828807556,12.7685,12.7685,12.7385,12.7471,210153.4829
2009-03-30 10:55:00,29.73,29.75,29.72,29.75,168437.62298307754,12.7471,12.7557,12.7428,12.7557,168437.623
2009-03-30 11:00:00,29.75,29.77,29.73,29.74,198740.65328610784,12.7557,12.7642,12.7471,12.7514,198740.6533
2009-03-30 11:05:00,29.74,29.8,29.73,29.75,255280.07346189165,12.7514,12.7771,12.7471,12.7557,255280.0735
2009-03-30 11:10:00,29.75,29.9,29.74,29.87,217237.30814639907,12.7557,12.82,12.7514,12.8071,217237.3081
2009-03-30 11:15:00,29.87,29.88,29.81,29.88,180637.544273908,12.8071,12.8114,12.7814,12.8114,180637.5443
2009-03-30 11:20:00,29.88,30.03,29.81,29.81,407713.4986225896,12.8114,12.8757,12.7814,12.7814,407713.4986
2009-03-30 11:25:00,29.81,29.87,29.77,29.77,144824.87209759938,12.7814,12.8071,12.7642,12.7642,144824.8721
2009-03-30 11:30:00,29.77,29.78,29.65,29.65,312475.4033844943,12.7642,12.7685,12.7128,12.7128,312475.4034
2009-03-30 11:35:00,29.65,29.67,29.59,29.64,171717.17171717173,12.7128,12.7214,12.6871,12.7085,171717.1717
2009-03-30 11:40:00,29.64,29.71,29.62,29.63,337137.6098648826,12.7085,12.7385,12.6999,12.7042,337137.6099
2009-03-30 11:45:00,29.63,29.66,29.61,29.63,215269.57890594256,12.7042,12.7171,12.6956,12.7042,215269.5789
2009-03-30 11:50:00,29.63,29.63,29.43,29.44,328873.14705496526,12.7042,12.7042,12.6185,12.6228,328873.1471
2009-03-30 11:55:00,29.44,29.51,29.39,29.49,217630.8539944904,12.6228,12.6528,12.6013,12.6442,217630.854
2009-03-30 12:00:00,29.49,29.5,29.33,29.33,289518.56224583497,12.6442,12.6485,12.5756,12.5756,289518.5622
2009-03-30 12:05:00,29.33,29.34,29.27,29.33,171323.62586908042,12.5756,12.5799,12.5499,12.5756,171323.6259
2009-03-30 12:10:00,29.33,29.39,29.32,29.37,183130.0013118195,12.5756,12.6013,12.5713,12.5927,183130.0013
2009-03-30 12:15:00,29.37,29.52,29.36,29.52,173684.90095762824,12.5927,12.6571,12.5885,12.6571,173684.901
2009-03-30 12:20:00,29.52,29.55,29.48,29.52,143513.0526039617,12.6571,12.6699,12.6399,12.6571,143513.0526
2009-03-30 12:25:00,29.52,29.6,29.48,29.52,240194.1492850584,12.6571,12.6914,12.6399,12.6571,240194.1493
2009-03-30 12:30:00,29.52,29.55,29.46,29.49,163190.34500852684,12.6571,12.6699,12.6313,12.6442,163190.345
2009-03-30 12:35:00,29.49,29.52,29.45,29.48,182080.54571690937,12.6442,12.6571,12.627,12.6399,182080.5457
2009-03-30 12:40:00,29.48,29.49,29.42,29.45,98124.09812409812,12.6399,12.6442,12.6142,12.627,98124.0981
2009-03-30 12:45:00,29.43,29.5,29.42,29.43,114128.29594647777,12.6185,12.6485,12.6142,12.6185,114128.2959
2009-03-30 12:50:00,29.43,29.49,29.39,29.49,335169.88062442606,12.6185,12.6442,12.6013,12.6442,335169.8806
2009-03-30 12:55:00,29.5,29.51,29.46,29.49,343827.8892824348,12.6485,12.6528,12.6313,12.6442,343827.8893
2009-03-30 13:00:00,29.49,29.55,29.46,29.53,310638.85609340155,12.6442,12.6699,12.6313,12.6613,310638.8561
2009-03-30 13:05:00,29.53,29.56,29.5,29.55,297520.6611570248,12.6613,12.6742,12.6485,12.6699,297520.6612
2009-03-30 13:10:00,29.55,29.62,29.52,29.6,176177.35799553982,12.6699,12.6999,12.6571,12.6914,176177.358
2009-03-30 13:15:00,29.61,29.62,29.53,29.54,105470.28728846912,12.6956,12.6999,12.6613,12.6656,105470.2873
2009-03-30 13:20:00,29.55,29.55,29.48,29.51,199396.56303292667,12.6699,12.6699,12.6399,12.6528,199396.563
2009-03-30 13:25:00,29.51,29.65,29.5,29.62,149940.96812278632,12.6528,12.7128,12.6485,12.6999,149940.9681
2009-03-30 13:30:00,29.62,29.65,29.6,29.61,88154.26997245179,12.6999,12.7128,12.6914,12.6956,88154.27
2009-03-30 13:35:00,29.61,29.61,29.42,29.49,262626.2626262626,12.6956,12.6956,12.6142,12.6442,262626.2626
2009-03-30 13:40:00,29.49,29.52,29.47,29.49,186803.095894005,12.6442,12.6571,12.6356,12.6442,186803.0959
2009-03-30 13:45:00,29.5,29.5,29.35,29.39,253968.253968254,12.6485,12.6485,12.5842,12.6013,253968.254
2009-03-30 13:50:00,29.39,29.39,29.31,29.35,83038.17394726486,12.6013,12.6013,12.567,12.5842,83038.1739
2009-03-30 13:55:00,29.35,29.35,29.26,29.26,123835.76019939657,12.5842,12.5842,12.5456,12.5456,123835.7602
2009-03-30 14:00:00,29.26,29.26,29.22,29.25,160041.9782237964,12.5456,12.5456,12.5284,12.5413,160041.9782
2009-03-30 14:05:00,29.25,29.3,29.23,29.24,126328.21723730816,12.5413,12.5627,12.5327,12.537,126328.2172
2009-03-30 14:10:00,29.24,29.49,29.23,29.45,219467.40128558312,12.537,12.6442,12.5327,12.627,219467.4013
2009-03-30 14:15:00,29.45,29.46,29.37,29.38,86055.35878263152,12.627,12.6313,12.5927,12.597,86055.3588
2009-03-30 14:20:00,29.37,29.38,29.23,29.32,150596.87786960514,12.5927,12.597,12.5327,12.5713,150596.8779
2009-03-30 14:25:00,29.33,29.33,29.24,29.32,223927.5875639512,12.5756,12.5756,12.537,12.5713,223927.5876
2009-03-30 14:30:00,29.32,29.42,29.28,29.39,181818.18181818185,12.5713,12.6142,12.5542,12.6013,181818.1818
2009-03-30 14:35:00,29.39,29.4,29.3,29.32,205955.66050111505,12.6013,12.6056,12.5627,12.5713,205955.6605
2009-03-30 14:40:00,29.32,29.33,29.17,29.19,168044.07713498623,12.5713,12.5756,12.507,12.5156,168044.0771
2009-03-30 14:45:00,29.19,29.21,29.17,29.2,141938.8692115965,12.5156,12.5241,12.507,12.5199,141938.8692
2009-03-30 14:50:00,29.2,29.27,29.16,29.24,161091.43381870654,12.5199,12.5499,12.5027,12.537,161091.4338
2009-03-30 14:55:00,29.23,29.26,29.16,29.17,124229.30604748787,12.5327,12.5456,12.5027,12.507,124229.306
2009-03-30 15:00:00,29.17,29.29,29.16,29.27,214351.30526039616,12.507,12.5584,12.5027,12.5499,214351.3053
2009-03-30 15:05:00,29.27,29.37,29.2,29.36,186278.3680965499,12.5499,12.5927,12.5199,12.5885,186278.3681
2009-03-30 15:10:00,29.36,29.42,29.32,29.37,154663.51829988195,12.5885,12.6142,12.5713,12.5927,154663.5183
2009-03-30 15:15:00,29.36,29.46,29.32,29.32,186409.5500459137,12.5885,12.6313,12.5713,12.5713,186409.55
2009-03-30 15:20:00,29.33,29.5,29.32,29.45,202544.9298176571,12.5756,12.6485,12.5713,12.627,202544.9298
2009-03-30 15:25:00,29.44,29.49,29.36,29.39,173160.17316017317,12.6228,12.6442,12.5885,12.6013,173160.1732
2009-03-30 15:30:00,29.39,29.52,29.38,29.48,223927.5875639512,12.6013,12.6571,12.597,12.6399,223927.5876
2009-03-30 15:35:00,29.48,29.55,29.39,29.42,314967.8604224059,12.6399,12.6699,12.6013,12.6142,314967.8604
2009-03-30 15:40:00,29.42,29.52,29.33,29.52,512790.24006296735,12.6142,12.6571,12.5756,12.6571,512790.2401
2009-03-30 15:45:00,29.52,29.62,29.5,29.54,590056.4082382264,12.6571,12.6999,12.6485,12.6656,590056.4082
2009-03-30 15:50:00,29.54,29.67,29.52,29.65,755083.300537846,12.6656,12.7214,12.6571,12.7128,755083.3005
2009-03-30 15:55:00,29.65,29.95,29.65,29.78,2226813.5904499544,12.7128,12.8414,12.7128,12.7685,2226813.5904
2009-03-31 09:30:00,30.12,30.19,30.02,30.18,364948.1831300013,12.9143,12.9443,12.8714,12.94,364948.1831
2009-03-31 09:35:00,30.18,30.19,29.94,29.95,285714.28571428574,12.94,12.9443,12.8371,12.8414,285714.2857
2009-03-31 09:40:00,29.96,29.96,29.74,29.77,301587.3015873016,12.8457,12.8457,12.7514,12.7642,301587.3016
2009-03-31 09:45:00,29.76,29.84,29.69,29.84,176964.44969172243,12.76,12.7943,12.7299,12.7943,176964.4497
2009-03-31 09:50:00,29.84,29.9,29.81,29.88,405876.9513314968,12.7943,12.82,12.7814,12.8114,405876.9513
2009-03-31 09:55:00,29.87,29.98,29.86,29.94,245047.8814115178,12.8071,12.8543,12.8028,12.8371,245047.8814
2009-03-31 10:00:00,29.94,29.97,29.87,29.93,403909.2220910403,12.8371,12.85,12.8071,12.8328,403909.2221
2009-03-31 10:05:00,29.94,30.05,29.89,29.94,287419.6510560147,12.8371,12.8843,12.8157,12.8371,287419.6511
2009-03-31 10:10:00,29.94,30.0,29.87,29.87,375967.4668765578,12.8371,12.8629,12.8071,12.8071,375967.4669
2009-03-31 10:15:00,29.87,29.91,29.84,29.9,336350.5181687,12.8071,12.8243,12.7943,12.82,336350.5182
2009-03-31 10:20:00,29.9,30.0,29.79,29.79,269185.360094451,12.82,12.8629,12.7728,12.7728,269185.3601
2009-03-31 10:25:00,29.79,30.0,29.77,30.0,222615.7680703136,12.7728,12.8629,12.7642,12.8629,222615.7681
2009-03-31 10:30:00,30.0,30.04,29.99,30.03,222746.9500196773,12.8629,12.88,12.8586,12.8757,222746.95
2009-03-31 10:35:00,30.03,30.07,29.97,29.97,185228.91250163977,12.8757,12.8929,12.85,12.85,185228.9125
2009-03-31 10:40:00,29.97,30.0,29.94,29.99,131969.04105995016,12.85,12.8629,12.8371,12.8586,131969.0411
2009-03-31 10:45:00,29.98,30.06,29.98,30.03,155712.97389479209,12.8543,12.8886,12.8543,12.8757,155712.9739
2009-03-31 10:50:00,30.03,30.07,29.97,29.98,174865.53850190213,12.8757,12.8929,12.85,12.8543,174865.5385
2009-03-31 10:55:00,29.98,29.98,29.89,29.93,123966.94214876034,12.8543,12.8543,12.8157,12.8328,123966.9421
2009-03-31 11:00:00,29.93,30.02,29.92,30.0,148760.3305785124,12.8328,12.8714,12.8286,12.8629,148760.3306
2009-03-31 11:05:00,30.0,30.12,29.97,30.11,156762.42948970222,12.8629,12.9143,12.85,12.91,156762.4295
2009-03-31 11:10:00,30.11,30.12,30.04,30.07,170930.08002098912,12.91,12.9143,12.88,12.8929,170930.08
2009-03-31 11:15:00,30.07,30.11,30.05,30.08,123311.0324019415,12.8929,12.91,12.8843,12.8972,123311.0324
2009-03-31 11:20:00,30.08,30.12,30.08,30.1,131575.49521185886,12.8972,12.9143,12.8972,12.9057,131575.4952
2009-03-31 11:25:00,30.1,30.15,30.09,30.12,183785.9110586384,12.9057,12.9272,12.9015,12.9143,183785.9111
2009-03-31 11:30:00,30.13,30.13,30.07,30.1,158467.7948314312,12.9186,12.9186,12.8929,12.9057,158467.7948
2009-03-31 11:35:00,30.1,30.15,30.08,30.09,119375.57392102848,12.9057,12.9272,12.8972,12.9015,119375.5739
2009-03-31 11:40:00,30.09,30.1,30.03,30.09,110586.38331365604,12.9015,12.9057,12.8757,12.9015,110586.3833
2009-03-31 11:45:00,30.1,30.22,30.1,30.22,125147.57969303423,12.9057,12.9572,12.9057,12.9572,125147.5797
2009-03-31 11:50:00,30.22,30.3,30.21,30.29,240456.51318378592,12.9572,12.9915,12.9529,12.9872,240456.5132
2009-03-31 11:55:00,30.29,30.3,30.26,30.27,354715.9910796275,12.9872,12.9915,12.9743,12.9786,354715.9911
2009-03-31 12:00:00,30.26,30.27,30.2,30.23,283353.0106257379,12.9743,12.9786,12.9486,12.9615,283353.0106
2009-03-31 12:05:00,30.22,30.24,30.2,30.23,191263.2821723731,12.9572,12.9658,12.9486,12.9615,191263.2822
2009-03-31 12:10:00,30.23,30.23,30.1,30.11,223534.0417158599,12.9615,12.9615,12.9057,12.91,223534.0417
2009-03-31 12:15:00,30.11,30.12,30.09,30.1,146399.05548996458,12.91,12.9143,12.9015,12.9057,146399.0555
2009-03-31 12:20:00,30.1,30.11,30.05,30.06,232716.77817132365,12.9057,12.91,12.8843,12.8886,232716.7782
2009-03-31 12:25:00,30.07,30.07,29.97,29.99,190607.37242555423,12.8929,12.8929,12.85,12.8586,190607.3724
2009-03-31 12:30:00,29.99,30.02,29.97,29.99,143906.598452053,12.8586,12.8714,12.85,12.8586,143906.5985
2009-03-31 12:35:00,29.99,30.01,29.98,30.0,116096.02518693428,12.8586,12.8671,12.8543,12.8629,116096.0252
2009-03-31 12:40:00,30.0,30.1,30.0,30.09,184966.54860291223,12.8629,12.9057,12.8629,12.9015,184966.5486
2009-03-31 12:45:00,30.1,30.1,29.99,30.0,228781.3196904106,12.9057,12.9057,12.8586,12.8629,228781.3197
2009-03-31 12:50:00,30.0,30.13,30.0,30.09,178932.17893217894,12.8629,12.9186,12.8629,12.9015,178932.1789
2009-03-31 12:55:00,30.09,30.16,30.09,30.16,150072.15007215008,12.9015,12.9315,12.9015,12.9315,150072.1501
2009-03-31 13:00:00,30.16,30.23,30.16,30.21,200708.38252656435,12.9315,12.9615,12.9315,12.9529,200708.3825
2009-03-31 13:05:00,30.2,30.26,30.2,30.21,233635.05181687,12.9486,12.9743,12.9486,12.9529,233635.0518
2009-03-31 13:10:00,30.21,30.28,30.16,30.16,295159.386068477,12.9529,12.9829,12.9315,12.9315,295159.3861
2009-03-31 13:15:00,30.16,30.19,30.13,30.13,133149.67860422406,12.9315,12.9443,12.9186,12.9186,133149.6786
2009-03-31 13:20:00,30.13,30.16,30.11,30.13,223927.5875639512,12.9186,12.9315,12.91,12.9186,223927.5876
2009-03-31 13:25:00,30.13,30.17,30.12,30.16,154925.88219860947,12.9186,12.9358,12.9143,12.9315,154925.8822
2009-03-31 13:30:00,30.17,30.23,30.16,30.21,160829.06991997905,12.9358,12.9615,12.9315,12.9529,160829.0699
2009-03-31 13:35:00,30.22,30.26,30.19,30.25,169224.71467926013,12.9572,12.9743,12.9443,12.9701,169224.7147
2009-03-31 13:40:00,30.25,30.26,30.15,30.19,130526.0396169487,12.9701,12.9743,12.9272,12.9443,130526.0396
2009-03-31 13:45:00,30.19,30.26,30.19,30.26,192050.3738685557,12.9443,12.9743,12.9443,12.9743,192050.3739
2009-03-31 13:50:00,30.26,30.29,30.23,30.25,254886.5276138004,12.9743,12.9872,12.9615,12.9701,254886.5276
2009-03-31 13:55:00,30.25,30.39,30.25,30.36,250032.7954873409,12.9701,13.0301,12.9701,13.0172,250032.7955
2009-03-31 14:00:00,30.37,30.44,30.37,30.41,360094.45100354194,13.0215,13.0515,13.0215,13.0387,360094.451
2009-03-31 14:05:00,30.4,30.48,30.38,30.47,191656.8280204644,13.0344,13.0687,13.0258,13.0644,191656.828
2009-03-31 14:10:00,30.48,30.52,30.41,30.52,356290.17447199265,13.0687,13.0858,13.0387,13.0858,356290.1745
2009-03-31 14:15:00,30.52,30.53,30.48,30.49,210809.39262757445,13.0858,13.0901,13.0687,13.073,210809.3926
2009-03-31 14:20:00,30.48,30.5,30.39,30.41,249770.43158861343,13.0687,13.0772,13.0301,13.0387,249770.4316
2009-03-31 14:25:00,30.4,30.45,30.38,30.39,276269.1853600945,13.0344,13.0558,13.0258,13.0301,276269.1854
2009-03-31 14:30:00,30.39,30.47,30.38,30.45,177095.6316410862,13.0301,13.0644,13.0258,13.0558,177095.6316
2009-03-31 14:35:00,30.45,30.49,30.43,30.49,199003.01718483536,13.0558,13.073,13.0472,13.073,199003.0172
2009-03-31 14:40:00,30.49,30.51,30.44,30.47,189033.18903318903,13.073,13.0815,13.0515,13.0644,189033.189
2009-03-31 14:45:00,30.47,30.47,30.33,30.35,288993.83444838,13.0644,13.0644,13.0044,13.0129,288993.8344
2009-03-31 14:50:00,30.35,30.4,30.33,30.36,316542.0438147711,13.0129,13.0344,13.0044,13.0172,316542.0438
2009-03-31 14:55:00,30.36,30.39,30.33,30.34,239669.4214876033,13.0172,13.0301,13.0044,13.0086,239669.4215
2009-03-31 15:00:00,30.34,30.37,30.29,30.35,306965.76151121606,13.0086,13.0215,12.9872,13.0129,306965.7615
2009-03-31 15:05:00,30.35,30.37,30.31,30.35,181162.272071363,13.0129,13.0215,12.9958,13.0129,181162.2721
2009-03-31 15:10:00,30.35,30.39,30.32,30.35,343303.1614849797,13.0129,13.0301,13.0001,13.0129,343303.1615
2009-03-31 15:15:00,30.36,30.45,30.34,30.39,265118.7196641742,13.0172,13.0558,13.0086,13.0301,265118.7197
2009-03-31 15:20:00,30.39,30.4,30.35,30.4,205955.66050111505,13.0301,13.0344,13.0129,13.0344,205955.6605
2009-03-31 15:25:00,30.4,30.42,30.35,30.42,185228.91250163977,13.0344,13.0429,13.0129,13.0429,185228.9125
2009-03-31 15:30:00,30.41,30.41,30.19,30.22,418863.9643185098,13.0387,13.0387,12.9443,12.9572,418863.9643
2009-03-31 15:35:00,30.21,30.25,30.14,30.25,569854.3880362062,12.9529,12.9701,12.9229,12.9701,569854.388
2009-03-31 15:40:00,30.24,30.26,30.0,30.0,722812.5409943592,12.9658,12.9743,12.8629,12.8629,722812.541
2009-03-31 15:45:00,30.01,30.07,29.9,29.91,476977.5678866588,12.8671,12.8929,12.82,12.8243,476977.5679
2009-03-31 15:50:00,29.9,30.11,29.9,30.03,600550.9641873279,12.82,12.91,12.82,12.8757,600550.9642
2009-03-31 15:55:00,30.03,30.1,29.81,29.86,1211727.6662731208,12.8757,12.9057,12.7814,12.8028,1211727.6663
2009-04-01 09:30:00,29.31,29.46,29.08,29.39,460317.4603174604,12.567,12.6313,12.4684,12.6013,460317.4603
2009-04-01 09:35:00,29.39,29.6,29.39,29.48,317066.77161222615,12.6013,12.6914,12.6013,12.6399,317066.7716
2009-04-01 09:40:00,29.48,29.59,29.46,29.5,219729.76518431064,12.6399,12.6871,12.6313,12.6485,219729.7652
2009-04-01 09:45:00,29.5,29.6,29.43,29.44,151383.96956578776,12.6485,12.6914,12.6185,12.6228,151383.9696
2009-04-01 09:50:00,29.45,29.7,29.43,29.63,296471.20556211466,12.627,12.7342,12.6185,12.7042,296471.2056
2009-04-01 09:55:00,29.64,29.75,29.62,29.7,184704.1847041847,12.7085,12.7557,12.6999,12.7342,184704.1847
2009-04-01 10:00:00,29.71,29.94,29.7,29.9,297651.8431063886,12.7385,12.8371,12.7342,12.82,297651.8431
2009-04-01 10:05:00,29.9,30.03,29.85,29.92,385412.56723074906,12.82,12.8757,12.7985,12.8286,385412.5672
2009-04-01 10:10:00,29.92,30.0,29.83,29.89,200970.74642529187,12.8286,12.8629,12.79,12.8157,200970.7464
2009-04-01 10:15:00,29.89,30.11,29.84,30.1,242293.06047487867,12.8157,12.91,12.7943,12.9057,242293.0605
2009-04-01 10:20:00,30.09,30.19,30.07,30.07,281516.46333464514,12.9015,12.9443,12.8929,12.8929,281516.4633
2009-04-01 10:25:00,30.06,30.07,29.98,30.01,198609.47133674409,12.8886,12.8929,12.8543,12.8671,198609.4713
2009-04-01 10:30:00,30.01,30.01,29.6,29.68,583366.1288206743,12.8671,12.8671,12.6914,12.7257,583366.1288
2009-04-01 10:35:00,29.68,30.07,29.68,30.04,279942.27994228,12.7257,12.8929,12.7257,12.88,279942.2799
2009-04-01 10:40:00,30.04,30.13,29.93,29.95,194018.1031090122,12.88,12.9186,12.8328,12.8414,194018.1031
2009-04-01 10:45:00,29.96,30.01,29.9,30.0,137216.31903450086,12.8457,12.8671,12.82,12.8629,137216.319
2009-04-01 10:50:00,30.0,30.04,29.91,30.0,169355.89662862392,12.8629,12.88,12.8243,12.8629,169355.8966
2009-04-01 10:55:00,30.0,30.09,29.92,29.92,195592.2865013774,12.8629,12.9015,12.8286,12.8286,195592.2865
2009-04-01 11:00:00,29.92,30.0,29.92,29.97,127115.30893349076,12.8286,12.8629,12.8286,12.85,127115.3089
2009-04-01 11:05:00,29.98,30.03,29.89,29.89,177357.99553981374,12.8543,12.8757,12.8157,12.8157,177357.9955
2009-04-01 11:10:00,29.91,29.91,29.81,29.86,168306.44103371375,12.8243,12.8243,12.7814,12.8028,168306.441
2009-04-01 11:15:00,29.85,29.97,29.84,29.91,180768.7262232717,12.7985,12.85,12.7943,12.8243,180768.7262
2009-04-01 11:20:00,29.91,30.0,29.91,30.0,141414.14141414143,12.8243,12.8629,12.8243,12.8629,141414.1414
2009-04-01 11:25:00,30.0,30.12,29.97,30.05,279155.18824609736,12.8629,12.9143,12.85,12.8843,279155.1882
2009-04-01 11:30:00,30.05,30.11,30.03,30.03,149940.96812278632,12.8843,12.91,12.8757,12.8757,149940.9681
2009-04-01 11:35:00,30.04,30.14,30.03,30.13,151252.78761642397,12.88,12.9229,12.8757,12.9186,151252.7876
2009-04-01 11:40:00,30.13,30.18,30.13,30.14,130526.0396169487,12.9186,12.94,12.9186,12.9229,130526.0396
2009-04-01 11:45:00,30.15,30.16,30.08,30.08,127771.2186803096,12.9272,12.9315,12.8972,12.8972,127771.2187
2009-04-01 11:50:00,30.08,30.11,30.04,30.07,82775.81004853733,12.8972,12.91,12.88,12.8929,82775.81
2009-04-01 11:55:00,30.07,30.16,30.07,30.16,92089.72845336482,12.8929,12.9315,12.8929,12.9315,92089.7285
2009-04-01 12:00:00,30.16,30.19,30.11,30.12,189033.18903318903,12.9315,12.9443,12.91,12.9143,189033.189
2009-04-01 12:05:00,30.11,30.19,30.1,30.17,202020.20202020204,12.91,12.9443,12.9057,12.9358,202020.202
2009-04-01 12:10:00,30.17,30.19,30.12,30.14,150072.15007215008,12.9358,12.9443,12.9143,12.9229,150072.1501
2009-04-01 12:15:00,30.14,30.19,30.1,30.1,119375.57392102848,12.9229,12.9443,12.9057,12.9057,119375.5739
2009-04-01 12:20:00,30.1,30.13,30.06,30.11,87760.7241243605,12.9057,12.9186,12.8886,12.91,87760.7241
2009-04-01 12:25:00,30.12,30.13,30.04,30.07,91827.36455463729,12.9143,12.9186,12.88,12.8929,91827.3646
2009-04-01 12:30:00,30.07,30.15,30.06,30.08,159910.79627443265,12.8929,12.9272,12.8886,12.8972,159910.7963
2009-04-01 12:35:00,30.09,30.1,29.97,30.05,134986.2258953168,12.9015,12.9057,12.85,12.8843,134986.2259
2009-04-01 12:40:00,30.04,30.09,30.03,30.04,83825.26564344746,12.88,12.9015,12.8757,12.88,83825.2656
2009-04-01 12:45:00,30.04,30.13,30.03,30.12,106126.19703528794,12.88,12.9186,12.8757,12.9143,106126.197
2009-04-01 12:50:00,30.12,30.15,30.07,30.08,118457.30027548208,12.9143,12.9272,12.8929,12.8972,118457.3003
2009-04-01 12:55:00,30.07,30.12,30.01,30.1,341860.16004197823,12.8929,12.9143,12.8671,12.9057,341860.16
2009-04-01 13:00:00,30.1,30.16,30.09,30.16,172766.62731208187,12.9057,12.9315,12.9015,12.9315,172766.6273
2009-04-01 13:05:00,30.16,30.2,30.11,30.19,399317.8538633085,12.9315,12.9486,12.91,12.9443,399317.8539
2009-04-01 13:10:00,30.19,30.23,30.17,30.23,265643.4474616293,12.9443,12.9615,12.9358,12.9615,265643.4475
2009-04-01 13:15:00,30.22,30.25,30.2,30.2,136953.9551357733,12.9572,12.9701,12.9486,12.9486,136953.9551
2009-04-01 13:20:00,30.2,30.28,30.19,30.22,150465.6959202414,12.9486,12.9829,12.9443,12.9572,150465.6959
2009-04-01 13:25:00,30.23,30.24,30.19,30.23,94713.36744064016,12.9615,12.9658,12.9443,12.9615,94713.3674
2009-04-01 13:30:00,30.22,30.25,30.19,30.23,255673.61930998293,12.9572,12.9701,12.9443,12.9615,255673.6193
2009-04-01 13:35:00,30.23,30.32,30.22,30.31,273120.818575364,12.9615,13.0001,12.9572,12.9958,273120.8186
2009-04-01 13:40:00,30.3,30.39,30.28,30.35,220779.2207792208,12.9915,13.0301,12.9829,13.0129,220779.2208
2009-04-01 13:45:00,30.35,30.36,30.32,30.35,179850.45257772531,13.0129,13.0172,13.0001,13.0129,179850.4526
2009-04-01 13:50:00,30.35,30.49,30.32,30.48,217368.49009576283,13.0129,13.073,13.0001,13.0687,217368.4901
2009-04-01 13:55:00,30.48,30.55,30.45,30.55,373081.4639905549,13.0687,13.0987,13.0558,13.0987,373081.464
2009-04-01 14:00:00,30.55,30.56,30.51,30.51,254755.34566443652,13.0987,13.103,13.0815,13.0815,254755.3457
2009-04-01 14:05:00,30.51,30.63,30.49,30.57,250426.34133543223,13.0815,13.133,13.073,13.1073,250426.3413
2009-04-01 14:10:00,30.57,30.61,30.48,30.52,224189.9514626788,13.1073,13.1244,13.0687,13.0858,224189.9515
2009-04-01 14:15:00,30.53,30.61,30.45,30.45,180112.81647645283,13.0901,13.1244,13.0558,13.0558,180112.8165
2009-04-01 14:20:00,30.46,30.53,30.45,30.49,150203.33202151384,13.0601,13.0901,13.0558,13.073,150203.332
2009-04-01 14:25:00,30.5,30.5,30.39,30.44,177882.7233372688,13.0772,13.0772,13.0301,13.0515,177882.7233
2009-04-01 14:30:00,30.44,30.48,30.43,30.47,143381.87065459794,13.0515,13.0687,13.0472,13.0644,143381.8707
2009-04-01 14:35:00,30.48,30.51,30.45,30.47,152695.78905942544,13.0687,13.0815,13.0558,13.0644,152695.7891
2009-04-01 14:40:00,30.48,30.48,30.34,30.34,142988.32480650663,13.0687,13.0687,13.0086,13.0086,142988.3248
2009-04-01 14:45:00,30.33,30.35,30.28,30.32,298307.7528532074,13.0044,13.0129,12.9829,13.0001,298307.7529
2009-04-01 14:50:00,30.31,30.45,30.29,30.42,350255.80480125936,12.9958,13.0558,12.9872,13.0429,350255.8048
2009-04-01 14:55:00,30.42,30.44,30.35,30.35,224058.76951331497,13.0429,13.0515,13.0129,13.0129,224058.7695
2009-04-01 15:00:00,30.36,30.38,30.12,30.17,473042.1094057458,13.0172,13.0258,12.9143,12.9358,473042.1094
2009-04-01 15:05:00,30.17,30.29,30.1,30.1,346976.2560671652,12.9358,12.9872,12.9057,12.9057,346976.2561
2009-04-01 15:10:00,30.09,30.16,30.0,30.13,487472.1238357602,12.9015,12.9315,12.8629,12.9186,487472.1238
2009-04-01 15:15:00,30.13,30.26,30.06,30.23,309064.6727010363,12.9186,12.9743,12.8886,12.9615,309064.6727
2009-04-01 15:20:00,30.23,30.27,30.16,30.23,264725.17381608294,12.9615,12.9786,12.9315,12.9615,264725.1738
2009-04-01 15:25:00,30.25,30.32,30.23,30.27,194280.46700773973,12.9701,13.0001,12.9615,12.9786,194280.467
2009-04-01 15:30:00,30.27,30.36,30.16,30.35,400236.1275088548,12.9786,13.0172,12.9315,13.0129,400236.1275
2009-04-01 15:35:00,30.35,30.5,30.35,30.47,355503.08277581003,13.0129,13.0772,13.0129,13.0644,355503.0828
2009-04-01 15:40:00,30.47,30.53,30.43,30.43,328348.41925751016,13.0644,13.0901,13.0472,13.0472,328348.4193
2009-04-01 15:45:00,30.44,30.48,30.42,30.43,304866.8503213958,13.0515,13.0687,13.0429,13.0472,304866.8503
2009-04-01 15:50:00,30.44,30.48,30.35,30.37,716253.4435261708,13.0515,13.0687,13.0129,13.0215,716253.4435
2009-04-01 15:55:00,30.37,30.38,30.24,30.3,849140.7582316673,13.0215,13.0258,12.9658,12.9915,849140.7582
2009-04-02 09:30:00,31.26,31.44,31.24,31.28,462941.09930473566,13.4031,13.4803,13.3945,13.4117,462941.0993
2009-04-02 09:35:00,31.28,31.41,31.15,31.26,475665.7483930211,13.4117,13.4674,13.3559,13.4031,475665.7484
2009-04-02 09:40:00,31.26,31.41,31.22,31.25,519086.9736324282,13.4031,13.4674,13.386,13.3988,519086.9736
2009-04-02 09:45:00,31.25,31.38,31.23,31.28,481962.481962482,13.3988,13.4546,13.3902,13.4117,481962.482
2009-04-02 09:50:00,31.28,31.34,31.18,31.32,403515.676242949,13.4117,13.4374,13.3688,13.4288,403515.6762
2009-04-02 09:55:00,31.32,31.41,31.32,31.4,432375.70510297787,13.4288,13.4674,13.4288,13.4631,432375.7051
2009-04-02 10:00:00,31.39,31.54,31.39,31.44,968516.332152696,13.4588,13.5232,13.4588,13.4803,968516.3322
2009-04-02 10:05:00,31.44,31.62,31.43,31.61,593335.9569723207,13.4803,13.5575,13.476,13.5532,593335.957
2009-04-02 10:10:00,31.6,31.71,31.59,31.61,697232.0608684245,13.5489,13.596,13.5446,13.5532,697232.0609
2009-04-02 10:15:00,31.61,31.78,31.6,31.65,373737.37373737374,13.5532,13.6261,13.5489,13.5703,373737.3737
2009-04-02 10:20:00,31.64,31.66,31.57,31.6,392102.8466483012,13.566,13.5746,13.536,13.5489,392102.8466
2009-04-02 10:25:00,31.6,31.65,31.57,31.57,665354.847173029,13.5489,13.5703,13.536,13.536,665354.8472
2009-04-02 10:30:00,31.56,31.67,31.55,31.65,315754.9521185885,13.5317,13.5789,13.5274,13.5703,315754.9521
2009-04-02 10:35:00,31.65,31.7,31.62,31.63,318640.9550045914,13.5703,13.5918,13.5575,13.5617,318640.955
2009-04-02 10:40:00,31.63,31.7,31.6,31.65,319821.5925488653,13.5617,13.5918,13.5489,13.5703,319821.5925
2009-04-02 10:45:00,31.66,31.76,31.62,31.74,388429.7520661157,13.5746,13.6175,13.5575,13.6089,388429.7521
2009-04-02 10:50:00,31.74,31.77,31.7,31.71,167125.80348943986,13.6089,13.6218,13.5918,13.596,167125.8035
2009-04-02 10:55:00,31.71,31.71,31.58,31.67,655778.564869474,13.596,13.596,13.5403,13.5789,655778.5649
2009-04-02 11:00:00,31.67,31.78,31.64,31.77,476321.65813984,13.5789,13.6261,13.566,13.6218,476321.6581
2009-04-02 11:05:00,31.76,31.86,31.73,31.83,341991.341991342,13.6175,13.6604,13.6046,13.6475,341991.342
2009-04-02 11:10:00,31.82,32.02,31.81,32.02,522891.25016397744,13.6432,13.729,13.6389,13.729,522891.2502
2009-04-02 11:15:00,32.03,32.05,31.89,31.96,470549.6523678342,13.7332,13.7418,13.6732,13.7032,470549.6524
2009-04-02 11:20:00,31.96,32.01,31.93,31.97,523678.34186016006,13.7032,13.7247,13.6904,13.7075,523678.3419
2009-04-02 11:25:00,31.97,31.98,31.87,31.88,269841.2698412698,13.7075,13.7118,13.6646,13.6689,269841.2698
2009-04-02 11:30:00,31.88,31.89,31.8,31.88,188770.8251344615,13.6689,13.6732,13.6346,13.6689,188770.8251
2009-04-02 11:35:00,31.87,31.89,31.84,31.87,149940.96812278632,13.6646,13.6732,13.6518,13.6646,149940.9681
2009-04-02 11:40:00,31.86,31.89,31.83,31.85,180112.81647645283,13.6604,13.6732,13.6475,13.6561,180112.8165
2009-04-02 11:45:00,31.85,31.94,31.84,31.94,187327.82369146007,13.6561,13.6947,13.6518,13.6947,187327.8237
2009-04-02 11:50:00,31.94,32.04,31.94,32.03,314311.95067558705,13.6947,13.7375,13.6947,13.7332,314311.9507
2009-04-02 11:55:00,32.02,32.09,32.02,32.06,193099.82946346584,13.729,13.759,13.729,13.7461,193099.8295
2009-04-02 12:00:00,32.07,32.09,31.99,32.03,181031.0901219992,13.7504,13.759,13.7161,13.7332,181031.0901
2009-04-02 12:05:00,32.03,32.15,32.03,32.14,165158.07424898335,13.7332,13.7847,13.7332,13.7804,165158.0742
2009-04-02 12:10:00,32.14,32.19,32.12,32.19,237045.782500328,13.7804,13.8019,13.7718,13.8019,237045.7825
2009-04-02 12:15:00,32.19,32.21,32.14,32.21,263806.90017053654,13.8019,13.8104,13.7804,13.8104,263806.9002
2009-04-02 12:20:00,32.21,32.37,32.19,32.37,284140.1023219205,13.8104,13.879,13.8019,13.879,284140.1023
2009-04-02 12:25:00,32.37,32.4,32.34,32.36,257903.712449167,13.879,13.8919,13.8662,13.8747,257903.7124
2009-04-02 12:30:00,32.35,32.38,32.34,32.35,139446.41217368492,13.8705,13.8833,13.8662,13.8705,139446.4122
2009-04-02 12:35:00,32.35,32.37,32.26,32.29,176964.44969172243,13.8705,13.879,13.8319,13.8447,176964.4497
2009-04-02 12:40:00,32.29,32.3,32.26,32.29,146792.6013380559,13.8447,13.849,13.8319,13.8447,146792.6013
2009-04-02 12:45:00,32.29,32.31,32.18,32.19,176046.17604617606,13.8447,13.8533,13.7976,13.8019,176046.176
2009-04-02 12:50:00,32.19,32.23,32.15,32.18,189557.9168306441,13.8019,13.819,13.7847,13.7976,189557.9168
2009-04-02 12:55:00,32.17,32.18,32.02,32.02,179456.906729634,13.7933,13.7976,13.729,13.729,179456.9067
2009-04-02 13:00:00,32.02,32.02,31.97,32.02,136429.22733831825,13.729,13.729,13.7075,13.729,136429.2273
2009-04-02 13:05:00,32.02,32.02,31.91,31.97,154532.33635051816,13.729,13.729,13.6818,13.7075,154532.3364
2009-04-02 13:10:00,31.97,32.05,31.96,32.03,149153.8764266037,13.7075,13.7418,13.7032,13.7332,149153.8764
2009-04-02 13:15:00,32.03,32.07,31.97,32.04,141151.77751541388,13.7332,13.7504,13.7075,13.7375,141151.7775
2009-04-02 13:20:00,32.04,32.05,31.93,31.93,227863.04604486423,13.7375,13.7418,13.6904,13.6904,227863.046
2009-04-02 13:25:00,31.93,31.96,31.86,31.86,184704.1847041847,13.6904,13.7032,13.6604,13.6604,184704.1847
2009-04-02 13:30:00,31.87,31.97,31.79,31.94,209497.5731339368,13.6646,13.7075,13.6303,13.6947,209497.5731
2009-04-02 13:35:00,31.94,32.0,31.85,31.86,179719.27062836156,13.6947,13.7204,13.6561,13.6604,179719.2706
2009-04-02 13:40:00,31.85,31.9,31.8,31.83,160435.52407188772,13.6561,13.6775,13.6346,13.6475,160435.5241
2009-04-02 13:45:00,31.83,31.96,31.79,31.9,183130.0013118195,13.6475,13.7032,13.6303,13.6775,183130.0013
2009-04-02 13:50:00,31.9,31.99,31.89,31.97,98648.8259215532,13.6775,13.7161,13.6732,13.7075,98648.8259
2009-04-02 13:55:00,31.96,32.01,31.91,31.97,234553.3254624164,13.7032,13.7247,13.6818,13.7075,234553.3255
2009-04-02 14:00:00,31.97,32.02,31.96,32.01,207005.1160960252,13.7075,13.729,13.7032,13.7247,207005.1161
2009-04-02 14:05:00,32.01,32.07,31.92,31.93,219992.1290830382,13.7247,13.7504,13.6861,13.6904,219992.1291
2009-04-02 14:10:00,31.93,31.96,31.85,31.86,133149.67860422406,13.6904,13.7032,13.6561,13.6604,133149.6786
2009-04-02 14:15:00,31.86,31.89,31.83,31.83,128820.67427521972,13.6604,13.6732,13.6475,13.6475,128820.6743
2009-04-02 14:20:00,31.83,31.89,31.8,31.8,139446.41217368492,13.6475,13.6732,13.6346,13.6346,139446.4122
2009-04-02 14:25:00,31.8,31.93,31.78,31.93,191788.00996982816,13.6346,13.6904,13.6261,13.6904,191788.01
2009-04-02 14:30:00,31.93,32.01,31.93,32.01,175259.08434999344,13.6904,13.7247,13.6904,13.7247,175259.0843
2009-04-02 14:35:00,32.01,32.06,31.99,32.04,132756.13275613275,13.7247,13.7461,13.7161,13.7375,132756.1328
2009-04-02 14:40:00,32.05,32.18,32.03,32.15,294897.0221697494,13.7418,13.7976,13.7332,13.7847,294897.0222
2009-04-02 14:45:00,32.14,32.18,32.12,32.15,225370.58900695265,13.7804,13.7976,13.7718,13.7847,225370.589
2009-04-02 14:50:00,32.15,32.15,31.97,31.97,217630.8539944904,13.7847,13.7847,13.7075,13.7075,217630.854
2009-04-02 14:55:00,31.98,32.0,31.93,31.93,168306.44103371375,13.7118,13.7204,13.6904,13.6904,168306.441
2009-04-02 15:00:00,31.93,32.02,31.93,32.01,217630.8539944904,13.6904,13.729,13.6904,13.7247,217630.854
2009-04-02 15:05:00,32.01,32.01,31.78,31.85,324412.96077659715,13.7247,13.7247,13.6261,13.6561,324412.9608
2009-04-02 15:10:00,31.86,31.89,31.74,31.81,222222.22222222225,13.6604,13.6732,13.6089,13.6389,222222.2222
2009-04-02 15:15:00,31.8,31.95,31.78,31.8,195461.10455201365,13.6346,13.6989,13.6261,13.6346,195461.1046
2009-04-02 15:20:00,31.8,31.89,31.75,31.83,284008.9203725567,13.6346,13.6732,13.6132,13.6475,284008.9204
2009-04-02 15:25:00,31.83,31.9,31.8,31.83,245834.9731077004,13.6475,13.6775,13.6346,13.6475,245834.9731
2009-04-02 15:30:00,31.83,31.95,31.83,31.86,263413.35432244523,13.6475,13.6989,13.6475,13.6604,263413.3543
2009-04-02 15:35:00,31.87,31.91,31.81,31.85,319034.5008526827,13.6646,13.6818,13.6389,13.6561,319034.5009
2009-04-02 15:40:00,31.84,31.98,31.83,31.83,506624.6884428703,13.6518,13.7118,13.6475,13.6475,506624.6884
2009-04-02 15:45:00,31.86,31.86,31.68,31.81,553719.0082644628,13.6604,13.6604,13.5832,13.6389,553719.0083
2009-04-02 15:50:00,31.81,31.83,31.6,31.62,635838.9085661813,13.6389,13.6475,13.5489,13.5575,635838.9086
2009-04-02 15:55:00,31.62,31.63,31.45,31.57,1126328.2172373082,13.5575,13.5617,13.4846,13.536,1126328.2172
2009-04-03 09:30:00,31.26,31.59,31.26,31.51,300013.1181949364,13.4031,13.5446,13.4031,13.5103,300013.1182
2009-04-03 09:35:00,31.52,31.72,31.44,31.5,235078.05325987143,13.5146,13.6003,13.4803,13.506,235078.0533
2009-04-03 09:40:00,31.49,31.8,31.48,31.8,261052.0792338974,13.5017,13.6346,13.4974,13.6346,261052.0792
2009-04-03 09:45:00,31.8,31.8,31.54,31.73,281778.8272333727,13.6346,13.6346,13.5232,13.6046,281778.8272
2009-04-03 09:50:00,31.73,31.82,31.7,31.78,210022.30093139183,13.6046,13.6432,13.5918,13.6261,210022.3009
2009-04-03 09:55:00,31.78,31.79,31.64,31.71,174209.6287550833,13.6261,13.6303,13.566,13.596,174209.6288
2009-04-03 10:00:00,31.7,31.76,31.53,31.64,311425.94778958417,13.5918,13.6175,13.5189,13.566,311425.9478
2009-04-03 10:05:00,31.64,31.71,31.51,31.6,224714.67926013385,13.566,13.596,13.5103,13.5489,224714.6793
2009-04-03 10:10:00,31.6,31.68,31.57,31.62,154663.51829988195,13.5489,13.5832,13.536,13.5575,154663.5183
2009-04-03 10:15:00,31.63,31.64,31.35,31.35,305522.7600682146,13.5617,13.566,13.4417,13.4417,305522.7601
2009-04-03 10:20:00,31.35,31.45,31.31,31.43,249901.6135379772,13.4417,13.4846,13.4245,13.476,249901.6135
2009-04-03 10:25:00,31.43,31.52,31.36,31.38,250295.1593860685,13.476,13.5146,13.446,13.4546,250295.1594
2009-04-03 10:30:00,31.38,31.41,31.26,31.28,216187.85255148893,13.4546,13.4674,13.4031,13.4117,216187.8526
2009-04-03 10:35:00,31.28,31.3,31.19,31.25,291092.7456382002,13.4117,13.4203,13.3731,13.3988,291092.7456
2009-04-03 10:40:00,31.25,31.26,31.07,31.08,305522.7600682146,13.3988,13.4031,13.3216,13.3259,305522.7601
2009-04-03 10:45:00,31.08,31.12,31.02,31.09,333070.9694346058,13.3259,13.3431,13.3002,13.3302,333070.9694
2009-04-03 10:50:00,31.09,31.25,31.06,31.24,185097.730552276,13.3302,13.3988,13.3173,13.3945,185097.7306
2009-04-03 10:55:00,31.24,31.24,31.14,31.17,127902.40062967336,13.3945,13.3945,13.3517,13.3645,127902.4006
2009-04-03 11:00:00,31.17,31.23,31.12,31.15,222746.9500196773,13.3645,13.3902,13.3431,13.3559,222746.95
2009-04-03 11:05:00,31.14,31.19,31.03,31.1,240850.05903187723,13.3517,13.3731,13.3045,13.3345,240850.059
2009-04-03 11:10:00,31.1,31.11,31.03,31.05,151777.51541387907,13.3345,13.3388,13.3045,13.3131,151777.5154
2009-04-03 11:15:00,31.05,31.08,31.01,31.07,137741.04683195593,13.3131,13.3259,13.2959,13.3216,137741.0468
2009-04-03 11:20:00,31.07,31.09,31.03,31.07,211596.48432375703,13.3216,13.3302,13.3045,13.3216,211596.4843
2009-04-03 11:25:00,31.07,31.19,31.05,31.19,153351.69880624427,13.3216,13.3731,13.3131,13.3731,153351.6988
2009-04-03 11:30:00,31.19,31.27,31.16,31.25,107962.74432638068,13.3731,13.4074,13.3602,13.3988,107962.7443
2009-04-03 11:35:00,31.25,31.3,31.25,31.26,173160.17316017317,13.3988,13.4203,13.3988,13.4031,173160.1732
2009-04-03 11:40:00,31.27,31.32,31.26,31.32,144431.32624950807,13.4074,13.4288,13.4031,13.4288,144431.3262
2009-04-03 11:45:00,31.32,31.32,31.28,31.32,132887.31470549654,13.4288,13.4288,13.4117,13.4288,132887.3147
2009-04-03 11:50:00,31.32,31.45,31.32,31.42,194674.01285583104,13.4288,13.4846,13.4288,13.4717,194674.0129
2009-04-03 11:55:00,31.42,31.44,31.38,31.44,159910.79627443265,13.4717,13.4803,13.4546,13.4803,159910.7963
2009-04-03 12:00:00,31.44,31.57,31.41,31.56,251475.7969303424,13.4803,13.536,13.4674,13.5317,251475.7969
2009-04-03 12:05:00,31.55,31.58,31.48,31.53,211596.48432375703,13.5274,13.5403,13.4974,13.5189,211596.4843
2009-04-03 12:10:00,31.52,31.68,31.52,31.68,218286.7637413092,13.5146,13.5832,13.5146,13.5832,218286.7637
2009-04-03 12:15:00,31.68,31.7,31.54,31.55,344090.2531811623,13.5832,13.5918,13.5232,13.5274,344090.2532
2009-04-03 12:20:00,31.56,31.63,31.55,31.63,223927.5875639512,13.5317,13.5617,13.5274,13.5617,223927.5876
2009-04-03 12:25:00,31.63,31.63,31.54,31.55,171717.17171717173,13.5617,13.5617,13.5232,13.5274,171717.1717
2009-04-03 12:30:00,31.55,31.57,31.51,31.54,189689.0987800079,13.5274,13.536,13.5103,13.5232,189689.0988
2009-04-03 12:35:00,31.54,31.67,31.54,31.62,548078.1844418208,13.5232,13.5789,13.5232,13.5575,548078.1844
2009-04-03 12:40:00,31.63,31.67,31.57,31.59,181293.4540207268,13.5617,13.5789,13.536,13.5446,181293.454
2009-04-03 12:45:00,31.59,31.62,31.57,31.6,517775.1541387905,13.5446,13.5575,13.536,13.5489,517775.1541
2009-04-03 12:50:00,31.61,31.73,31.6,31.72,255017.70956316413,13.5532,13.6046,13.5489,13.6003,255017.7096
2009-04-03 12:55:00,31.72,31.77,31.7,31.76,149285.05837596746,13.6003,13.6218,13.5918,13.6175,149285.0584
2009-04-03 13:00:00,31.77,31.78,31.73,31.75,131969.04105995016,13.6218,13.6261,13.6046,13.6132,131969.0411
2009-04-03 13:05:00,31.75,31.82,31.74,31.78,342778.43368752464,13.6132,13.6432,13.6089,13.6261,342778.4337
2009-04-03 13:10:00,31.78,31.8,31.77,31.8,165026.8922996196,13.6261,13.6346,13.6218,13.6346,165026.8923
2009-04-03 13:15:00,31.8,31.86,31.8,31.86,232716.77817132365,13.6346,13.6604,13.6346,13.6604,232716.7782
2009-04-03 13:20:00,31.86,31.89,31.83,31.86,221435.13052603963,13.6604,13.6732,13.6475,13.6604,221435.1305
2009-04-03 13:25:00,31.87,31.93,31.85,31.92,131444.3132624951,13.6646,13.6904,13.6561,13.6861,131444.3133
2009-04-03 13:30:00,31.93,31.99,31.93,31.97,200446.0186278368,13.6904,13.7161,13.6904,13.7075,200446.0186
2009-04-03 13:35:00,31.98,32.02,31.97,32.01,329004.329004329,13.7118,13.729,13.7075,13.7247,329004.329
2009-04-03 13:40:00,32.0,32.03,31.95,32.02,544142.7259609078,13.7204,13.7332,13.6989,13.729,544142.726
2009-04-03 13:45:00,32.02,32.08,32.02,32.05,193362.19336219336,13.729,13.7547,13.729,13.7418,193362.1934
2009-04-03 13:50:00,32.05,32.17,32.02,32.17,235733.9630066903,13.7418,13.7933,13.729,13.7933,235733.963
2009-04-03 13:55:00,32.17,32.22,32.13,32.19,301062.5737898465,13.7933,13.8147,13.7761,13.8019,301062.5738
2009-04-03 14:00:00,32.19,32.21,32.15,32.17,403515.676242949,13.8019,13.8104,13.7847,13.7933,403515.6762
2009-04-03 14:05:00,32.16,32.2,32.15,32.2,261445.62508198872,13.789,13.8061,13.7847,13.8061,261445.6251
2009-04-03 14:10:00,32.19,32.22,32.17,32.21,194936.3767545586,13.8019,13.8147,13.7933,13.8104,194936.3768
2009-04-03 14:15:00,32.22,32.34,32.18,32.32,353666.5354847173,13.8147,13.8662,13.7976,13.8576,353666.5355
2009-04-03 14:20:00,32.33,32.34,32.2,32.25,266430.5391578119,13.8619,13.8662,13.8061,13.8276,266430.5392
2009-04-03 14:25:00,32.25,32.4,32.22,32.39,320346.32034632034,13.8276,13.8919,13.8147,13.8876,320346.3203
2009-04-03 14:30:00,32.4,32.41,32.36,32.41,277581.0048537321,13.8919,13.8962,13.8747,13.8962,277581.0049
2009-04-03 14:35:00,32.41,32.42,32.32,32.39,214088.94136166864,13.8962,13.9005,13.8576,13.8876,214088.9414
2009-04-03 14:40:00,32.39,32.41,32.33,32.34,213433.0316148498,13.8876,13.8962,13.8619,13.8662,213433.0316
2009-04-03 14:45:00,32.34,32.34,32.23,32.24,221172.76662731208,13.8662,13.8662,13.819,13.8233,221172.7666
2009-04-03 14:50:00,32.24,32.27,32.21,32.21,311032.40194149286,13.8233,13.8362,13.8104,13.8104,311032.4019
2009-04-03 14:55:00,32.21,32.34,32.21,32.28,314836.6784730421,13.8104,13.8662,13.8104,13.8404,314836.6785
2009-04-03 15:00:00,32.28,32.33,32.21,32.21,342122.5239407057,13.8404,13.8619,13.8104,13.8104,342122.5239
2009-04-03 15:05:00,32.21,32.28,32.19,32.28,444313.2624950807,13.8104,13.8404,13.8019,13.8404,444313.2625
2009-04-03 15:10:00,32.28,32.32,32.25,32.31,281122.91748655384,13.8404,13.8576,13.8276,13.8533,281122.9175
2009-04-03 15:15:00,32.31,32.31,32.24,32.25,908041.453495999,13.8533,13.8533,13.8233,13.8276,908041.4535
2009-04-03 15:20:00,32.25,32.39,32.24,32.37,429489.702216975,13.8276,13.8876,13.8233,13.879,429489.7022
2009-04-03 15:25:00,32.37,32.37,32.18,32.2,249114.52184179457,13.879,13.879,13.7976,13.8061,249114.5218
2009-04-03 15:30:00,32.21,32.32,32.18,32.18,375836.284927194,13.8104,13.8576,13.7976,13.7976,375836.2849
2009-04-03 15:35:00,32.19,32.2,32.02,32.07,410730.6834579562,13.8019,13.8061,13.729,13.7504,410730.6835
2009-04-03 15:40:00,32.06,32.29,32.06,32.21,443919.7166469894,13.7461,13.8447,13.7461,13.8104,443919.7166
2009-04-03 15:45:00,32.21,32.3,32.16,32.21,389085.66181293456,13.8104,13.849,13.789,13.8104,389085.6618
2009-04-03 15:50:00,32.21,32.27,32.2,32.27,378459.9239144694,13.8104,13.8362,13.8061,13.8362,378459.9239
2009-04-03 15:55:00,32.28,32.33,32.2,32.29,621540.0760855307,13.8404,13.8619,13.8061,13.8447,621540.0761
2009-04-06 09:30:00,31.7,32.09,31.6,31.99,382920.1101928375,13.5918,13.759,13.5489,13.7161,382920.1102
2009-04-06 09:35:00,31.99,32.09,31.96,31.98,305916.3059163059,13.7161,13.759,13.7032,13.7118,305916.3059
2009-04-06 09:40:00,31.98,31.99,31.88,31.9,213564.2135642136,13.7118,13.7161,13.6689,13.6775,213564.2136
2009-04-06 09:45:00,31.9,31.93,31.83,31.83,300669.02794175525,13.6775,13.6904,13.6475,13.6475,300669.0279
2009-04-06 09:50:00,31.83,31.9,31.8,31.9,287550.8330053785,13.6475,13.6775,13.6346,13.6775,287550.833
2009-04-06 09:55:00,31.9,31.98,31.89,31.96,190476.19047619047,13.6775,13.7118,13.6732,13.7032,190476.1905
2009-04-06 10:00:00,31.96,32.05,31.9,31.99,296733.5694608422,13.7032,13.7418,13.6775,13.7161,296733.5695
2009-04-06 10:05:00,32.0,32.05,31.96,32.02,171585.98976780794,13.7204,13.7418,13.7032,13.729,171585.9898
2009-04-06 10:10:00,32.02,32.03,31.9,31.9,224452.31536140628,13.729,13.7332,13.6775,13.6775,224452.3154
2009-04-06 10:15:00,31.9,31.98,31.83,31.89,238357.60199396565,13.6775,13.7118,13.6475,13.6732,238357.602
2009-04-06 10:20:00,31.87,31.87,31.74,31.81,230486.6850321396,13.6646,13.6646,13.6089,13.6389,230486.685
2009-04-06 10:25:00,31.82,31.83,31.59,31.6,347894.5297127115,13.6432,13.6475,13.5446,13.5489,347894.5297
2009-04-06 10:30:00,31.6,31.64,31.57,31.6,243473.69801915257,13.5489,13.566,13.536,13.5489,243473.698
2009-04-06 10:35:00,31.6,31.62,31.54,31.55,211465.3023743933,13.5489,13.5575,13.5232,13.5274,211465.3024
2009-04-06 10:40:00,31.55,31.68,31.54,31.6,175127.90240062968,13.5274,13.5832,13.5232,13.5489,175127.9024
2009-04-06 10:45:00,31.6,31.72,31.57,31.65,235602.78105732653,13.5489,13.6003,13.536,13.5703,235602.7811
2009-04-06 10:50:00,31.64,31.67,31.6,31.6,114915.38764266035,13.566,13.5789,13.5489,13.5489,114915.3876
2009-04-06 10:55:00,31.6,31.68,31.55,31.57,229568.4113865932,13.5489,13.5832,13.5274,13.536,229568.4114
2009-04-06 11:00:00,31.57,31.57,31.43,31.51,198478.2893873803,13.536,13.536,13.476,13.5103,198478.2894
2009-04-06 11:05:00,31.51,31.56,31.37,31.54,260789.7153351699,13.5103,13.5317,13.4503,13.5232,260789.7153
2009-04-06 11:10:00,31.54,31.55,31.42,31.44,101141.28295946478,13.5232,13.5274,13.4717,13.4803,101141.283
2009-04-06 11:15:00,31.44,31.51,31.41,31.5,170536.5341728978,13.4803,13.5103,13.4674,13.506,170536.5342
2009-04-06 11:20:00,31.49,31.51,31.46,31.49,187065.4597927325,13.5017,13.5103,13.4889,13.5017,187065.4598
2009-04-06 11:25:00,31.49,31.56,31.48,31.54,107569.1984782894,13.5017,13.5317,13.4974,13.5232,107569.1985
2009-04-06 11:30:00,31.54,31.66,31.52,31.64,169093.53272989637,13.5232,13.5746,13.5146,13.566,169093.5327
2009-04-06 11:35:00,31.64,31.67,31.48,31.5,173816.082906992,13.566,13.5789,13.4974,13.506,173816.0829
2009-04-06 11:40:00,31.5,31.56,31.48,31.5,297258.2972582973,13.506,13.5317,13.4974,13.506,297258.2973
2009-04-06 11:45:00,31.51,31.54,31.47,31.48,368358.9138134593,13.5103,13.5232,13.4931,13.4974,368358.9138
2009-04-06 11:50:00,31.48,31.48,31.37,31.38,242424.24242424243,13.4974,13.4974,13.4503,13.4546,242424.2424
2009-04-06 11:55:00,31.38,31.41,31.32,31.39,114128.29594647777,13.4546,13.4674,13.4288,13.4588,114128.2959
2009-04-06 12:00:00,31.41,31.44,31.37,31.37,108749.8360225633,13.4674,13.4803,13.4503,13.4503,108749.836
2009-04-06 12:05:00,31.37,31.43,31.36,31.41,134199.1341991342,13.4503,13.476,13.446,13.4674,134199.1342
2009-04-06 12:10:00,31.41,31.42,31.36,31.41,89990.81726354454,13.4674,13.4717,13.446,13.4674,89990.8173
2009-04-06 12:15:00,31.41,31.41,31.28,31.29,123442.21435130526,13.4674,13.4674,13.4117,13.416,123442.2144
2009-04-06 12:20:00,31.28,31.29,31.23,31.26,142988.32480650663,13.4117,13.416,13.3902,13.4031,142988.3248
2009-04-06 12:25:00,31.26,31.28,31.24,31.27,126852.94503476322,13.4031,13.4117,13.3945,13.4074,126852.945
2009-04-06 12:30:00,31.26,31.28,31.25,31.25,121343.303161485,13.4031,13.4117,13.3988,13.3988,121343.3032
2009-04-06 12:35:00,31.25,31.29,31.25,31.25,156762.42948970222,13.3988,13.416,13.3988,13.3988,156762.4295
2009-04-06 12:40:00,31.25,31.27,31.24,31.25,364554.63728191,13.3988,13.4074,13.3945,13.3988,364554.6373
2009-04-06 12:45:00,31.25,31.26,31.17,31.17,165289.2561983471,13.3988,13.4031,13.3645,13.3645,165289.2562
2009-04-06 12:50:00,31.18,31.27,31.17,31.27,98780.00787091696,13.3688,13.4074,13.3645,13.4074,98780.0079
2009-04-06 12:55:00,31.27,31.29,31.25,31.28,213039.4857667585,13.4074,13.416,13.3988,13.4117,213039.4858
2009-04-06 13:00:00,31.28,31.35,31.24,31.25,373343.8278892824,13.4117,13.4417,13.3945,13.3988,373343.8279
2009-04-06 13:05:00,31.24,31.33,31.22,31.23,169749.44247671522,13.3945,13.4331,13.386,13.3902,169749.4425
2009-04-06 13:10:00,31.23,31.27,31.22,31.25,119113.21002230092,13.3902,13.4074,13.386,13.3988,119113.21
2009-04-06 13:15:00,31.25,31.25,31.16,31.16,220385.67493112947,13.3988,13.3988,13.3602,13.3602,220385.6749
2009-04-06 13:20:00,31.16,31.25,31.12,31.23,164239.80060343698,13.3602,13.3988,13.3431,13.3902,164239.8006
2009-04-06 13:25:00,31.22,31.24,31.13,31.19,138528.13852813854,13.386,13.3945,13.3474,13.3731,138528.1385
2009-04-06 13:30:00,31.19,31.19,31.11,31.12,132493.76885740523,13.3731,13.3731,13.3388,13.3431,132493.7689
2009-04-06 13:35:00,31.12,31.16,31.09,31.15,149809.78617342253,13.3431,13.3602,13.3302,13.3559,149809.7862
2009-04-06 13:40:00,31.16,31.17,31.13,31.15,78184.44182080546,13.3602,13.3645,13.3474,13.3559,78184.4418
2009-04-06 13:45:00,31.16,31.25,31.15,31.23,153745.24465433558,13.3602,13.3988,13.3559,13.3902,153745.2447
2009-04-06 13:50:00,31.23,31.26,31.22,31.23,144562.50819887183,13.3902,13.4031,13.386,13.3902,144562.5082
2009-04-06 13:55:00,31.24,31.25,31.19,31.22,102715.46635183,13.3945,13.3988,13.3731,13.386,102715.4664
2009-04-06 14:00:00,31.22,31.25,31.17,31.17,306834.5795618523,13.386,13.3988,13.3645,13.3645,306834.5796
2009-04-06 14:05:00,31.18,31.25,31.16,31.25,253049.9803227076,13.3688,13.3988,13.3602,13.3988,253049.9803
2009-04-06 14:10:00,31.25,31.3,31.16,31.26,315886.1340679523,13.3988,13.4203,13.3602,13.4031,315886.1341
2009-04-06 14:15:00,31.26,31.27,31.14,31.19,157024.79338842977,13.4031,13.4074,13.3517,13.3731,157024.7934
2009-04-06 14:20:00,31.19,31.2,31.15,31.19,147186.1471861472,13.3731,13.3774,13.3559,13.3731,147186.1472
2009-04-06 14:25:00,31.19,31.25,31.16,31.22,302636.75718221173,13.3731,13.3988,13.3602,13.386,302636.7572
2009-04-06 14:30:00,31.22,31.23,31.08,31.09,205430.93270366,13.386,13.3902,13.3259,13.3302,205430.9327
2009-04-06 14:35:00,31.09,31.09,31.03,31.05,151121.6056670602,13.3302,13.3302,13.3045,13.3131,151121.6057
2009-04-06 14:40:00,31.05,31.09,31.0,31.07,197166.4698937426,13.3131,13.3302,13.2916,13.3216,197166.4699
2009-04-06 14:45:00,31.08,31.15,31.03,31.11,250426.34133543223,13.3259,13.3559,13.3045,13.3388,250426.3413
2009-04-06 14:50:00,31.1,31.28,31.09,31.18,326249.5080676899,13.3345,13.4117,13.3302,13.3688,326249.5081
2009-04-06 14:55:00,31.17,31.22,31.12,31.12,297520.6611570248,13.3645,13.386,13.3431,13.3431,297520.6612
2009-04-06 15:00:00,31.12,31.16,31.08,31.16,231536.14062704967,13.3431,13.3602,13.3259,13.3602,231536.1406
2009-04-06 15:05:00,31.16,31.19,31.11,31.15,173684.90095762824,13.3602,13.3731,13.3388,13.3559,173684.901
2009-04-06 15:10:00,31.16,31.18,31.07,31.09,240981.240981241,13.3602,13.3688,13.3216,13.3302,240981.241
2009-04-06 15:15:00,31.09,31.22,31.07,31.19,573396.300669028,13.3302,13.386,13.3216,13.3731,573396.3007
2009-04-06 15:20:00,31.19,31.25,31.16,31.16,437360.619178801,13.3731,13.3988,13.3602,13.3602,437360.6192
2009-04-06 15:25:00,31.17,31.19,31.06,31.15,398137.2163190345,13.3645,13.3731,13.3173,13.3559,398137.2163
2009-04-06 15:30:00,31.15,31.22,31.12,31.16,518168.6999868818,13.3559,13.386,13.3431,13.3602,518168.7
2009-04-06 15:35:00,31.16,31.18,31.06,31.06,268922.9961957235,13.3602,13.3688,13.3173,13.3173,268922.9962
2009-04-06 15:40:00,31.06,31.21,31.06,31.16,321264.59399186674,13.3173,13.3817,13.3173,13.3602,321264.594
2009-04-06 15:45:00,31.16,31.21,31.12,31.18,303161.4849796668,13.3602,13.3817,13.3431,13.3688,303161.485
2009-04-06 15:50:00,31.18,31.39,31.18,31.39,380296.4712055621,13.3688,13.4588,13.3688,13.4588,380296.4712
2009-04-06 15:55:00,31.39,31.43,31.33,31.34,746687.6557785649,13.4588,13.476,13.4331,13.4374,746687.6558
2009-04-07 09:30:00,30.79,30.81,30.68,30.76,394857.6675849403,13.2016,13.2102,13.1544,13.1887,394857.6676
2009-04-07 09:35:00,30.75,30.8,30.58,30.64,245310.2453102453,13.1844,13.2059,13.1115,13.1373,245310.2453
2009-04-07 09:40:00,30.64,30.64,30.51,30.52,188639.64318509767,13.1373,13.1373,13.0815,13.0858,188639.6432
2009-04-07 09:45:00,30.53,30.64,30.5,30.59,226026.49875377148,13.0901,13.1373,13.0772,13.1158,226026.4988
2009-04-07 09:50:00,30.6,30.6,30.5,30.51,241899.51462678736,13.1201,13.1201,13.0772,13.0815,241899.5146
2009-04-07 09:55:00,30.52,30.6,30.48,30.55,594516.5945165945,13.0858,13.1201,13.0687,13.0987,594516.5945
2009-04-07 10:00:00,30.55,30.6,30.39,30.4,307096.94346057985,13.0987,13.1201,13.0301,13.0344,307096.9435
2009-04-07 10:05:00,30.4,30.51,30.39,30.48,210022.30093139183,13.0344,13.0815,13.0301,13.0687,210022.3009
2009-04-07 10:10:00,30.48,30.58,30.39,30.57,165158.07424898335,13.0687,13.1115,13.0301,13.1073,165158.0742
2009-04-07 10:15:00,30.57,30.61,30.48,30.54,178669.8150334514,13.1073,13.1244,13.0687,13.0944,178669.815
2009-04-07 10:20:00,30.53,30.62,30.48,30.48,175127.90240062968,13.0901,13.1287,13.0687,13.0687,175127.9024
2009-04-07 10:25:00,30.48,30.56,30.45,30.52,272333.72687918146,13.0687,13.103,13.0558,13.0858,272333.7269
2009-04-07 10:30:00,30.52,30.57,30.47,30.52,266955.26695526694,13.0858,13.1073,13.0644,13.0858,266955.267
2009-04-07 10:35:00,30.52,30.6,30.5,30.59,226813.5904499541,13.0858,13.1201,13.0772,13.1158,226813.5904
2009-04-07 10:40:00,30.59,30.66,30.56,30.63,362455.7260920897,13.1158,13.1458,13.103,13.133,362455.7261
2009-04-07 10:45:00,30.62,30.67,30.61,30.62,223927.5875639512,13.1287,13.1501,13.1244,13.1287,223927.5876
2009-04-07 10:50:00,30.61,30.62,30.57,30.6,143250.68870523418,13.1244,13.1287,13.1073,13.1201,143250.6887
2009-04-07 10:55:00,30.59,30.62,30.58,30.58,152564.60711006165,13.1158,13.1287,13.1115,13.1115,152564.6071
2009-04-07 11:00:00,30.58,30.66,30.51,30.62,132887.31470549654,13.1115,13.1458,13.0815,13.1287,132887.3147
2009-04-07 11:05:00,30.61,30.64,30.55,30.6,152433.4251606979,13.1244,13.1373,13.0987,13.1201,152433.4252
2009-04-07 11:10:00,30.59,30.65,30.56,30.62,422143.513052604,13.1158,13.1416,13.103,13.1287,422143.5131
2009-04-07 11:15:00,30.62,30.66,30.58,30.65,171848.3536665355,13.1287,13.1458,13.1115,13.1416,171848.3537
2009-04-07 11:20:00,30.64,30.74,30.62,30.67,169749.44247671522,13.1373,13.1801,13.1287,13.1501,169749.4425
2009-04-07 11:25:00,30.66,30.67,30.61,30.64,128033.58257903712,13.1458,13.1501,13.1244,13.1373,128033.5826
2009-04-07 11:30:00,30.64,30.72,30.63,30.65,249245.7037911584,13.1373,13.1716,13.133,13.1416,249245.7038
2009-04-07 11:35:00,30.65,30.66,30.52,30.52,181686.9998688181,13.1416,13.1458,13.0858,13.0858,181686.9999
2009-04-07 11:40:00,30.53,30.58,30.51,30.51,115308.93349075167,13.0901,13.1115,13.0815,13.0815,115308.9335
2009-04-07 11:45:00,30.51,30.56,30.51,30.54,109536.92771874592,13.0815,13.103,13.0815,13.0944,109536.9277
2009-04-07 11:50:00,30.54,30.57,30.51,30.56,94319.82159254886,13.0944,13.1073,13.0815,13.103,94319.8216
2009-04-07 11:55:00,30.56,30.57,30.53,30.55,70051.16096025187,13.103,13.1073,13.0901,13.0987,70051.161
2009-04-07 12:00:00,30.55,30.6,30.51,30.52,135248.58979404435,13.0987,13.1201,13.0815,13.0858,135248.5898
2009-04-07 12:05:00,30.52,30.54,30.47,30.48,219073.85543749185,13.0858,13.0944,13.0644,13.0687,219073.8554
2009-04-07 12:10:00,30.48,30.58,30.45,30.57,282041.19113210024,13.0687,13.1115,13.0558,13.1073,282041.1911
2009-04-07 12:15:00,30.57,30.57,30.48,30.51,129083.03817394728,13.1073,13.1073,13.0687,13.0815,129083.0382
2009-04-07 12:20:00,30.51,30.54,30.46,30.47,105601.46923783288,13.0815,13.0944,13.0601,13.0644,105601.4692
2009-04-07 12:25:00,30.47,30.47,30.38,30.39,172897.80926144563,13.0644,13.0644,13.0258,13.0301,172897.8093
2009-04-07 12:30:00,30.39,30.42,30.36,30.37,87891.90607372425,13.0301,13.0429,13.0172,13.0215,87891.9061
2009-04-07 12:35:00,30.37,30.41,30.3,30.3,264987.53771481046,13.0215,13.0387,12.9915,12.9915,264987.5377
2009-04-07 12:40:00,30.3,30.37,30.3,30.36,147842.05693296602,12.9915,13.0215,12.9915,13.0172,147842.0569
2009-04-07 12:45:00,30.35,30.4,30.34,30.4,100354.19126328218,13.0129,13.0344,13.0086,13.0344,100354.1913
2009-04-07 12:50:00,30.39,30.48,30.39,30.46,96025.18693427784,13.0301,13.0687,13.0301,13.0601,96025.1869
2009-04-07 12:55:00,30.46,30.47,30.44,30.45,50767.41440377804,13.0601,13.0644,13.0515,13.0558,50767.4144
2009-04-07 13:00:00,30.45,30.46,30.38,30.39,66509.24832743015,13.0558,13.0601,13.0258,13.0301,66509.2483
2009-04-07 13:05:00,30.39,30.41,30.32,30.36,116883.11688311688,13.0301,13.0387,13.0001,13.0172,116883.1169
2009-04-07 13:10:00,30.35,30.38,30.32,30.36,98255.2800734619,13.0129,13.0258,13.0001,13.0172,98255.2801
2009-04-07 13:15:00,30.35,30.36,30.21,30.22,317722.68135904503,13.0129,13.0172,12.9529,12.9572,317722.6814
2009-04-07 13:20:00,30.21,30.23,30.16,30.2,199265.3810835629,12.9529,12.9615,12.9315,12.9486,199265.3811
2009-04-07 13:25:00,30.2,30.21,30.18,30.19,127115.30893349076,12.9486,12.9529,12.94,12.9443,127115.3089
2009-04-07 13:30:00,30.18,30.18,30.12,30.13,160697.88797061524,12.94,12.94,12.9143,12.9186,160697.888
2009-04-07 13:35:00,30.13,30.16,30.09,30.16,179719.27062836156,12.9186,12.9315,12.9015,12.9315,179719.2706
2009-04-07 13:40:00,30.16,30.26,30.16,30.24,133149.67860422406,12.9315,12.9743,12.9315,12.9658,133149.6786
2009-04-07 13:45:00,30.23,30.26,30.21,30.23,87891.90607372425,12.9615,12.9743,12.9529,12.9615,87891.9061
2009-04-07 13:50:00,30.22,30.29,30.17,30.28,108618.65407319952,12.9572,12.9872,12.9358,12.9829,108618.6541
2009-04-07 13:55:00,30.27,30.29,30.2,30.23,130919.58546504,12.9786,12.9872,12.9486,12.9615,130919.5855
2009-04-07 14:00:00,30.23,30.26,30.22,30.23,292666.9290305654,12.9615,12.9743,12.9572,12.9615,292666.929
2009-04-07 14:05:00,30.23,30.24,30.21,30.23,357208.44811753905,12.9615,12.9658,12.9529,12.9615,357208.4481
2009-04-07 14:10:00,30.23,30.24,30.23,30.23,295159.386068477,12.9615,12.9658,12.9615,12.9615,295159.3861
2009-04-07 14:15:00,30.23,30.29,30.23,30.28,121868.03095894006,12.9615,12.9872,12.9615,12.9829,121868.031
2009-04-07 14:20:00,30.28,30.32,30.23,30.23,124885.21579430671,12.9829,13.0001,12.9615,12.9615,124885.2158
2009-04-07 14:25:00,30.24,30.35,30.23,30.32,151383.96956578776,12.9658,13.0129,12.9615,13.0001,151383.9696
2009-04-07 14:30:00,30.32,30.34,30.26,30.29,199003.01718483536,13.0001,13.0086,12.9743,12.9872,199003.0172
2009-04-07 14:35:00,30.29,30.31,30.23,30.27,149678.60422405877,12.9872,12.9958,12.9615,12.9786,149678.6042
2009-04-07 14:40:00,30.26,30.32,30.24,30.25,195067.55870392235,12.9743,13.0001,12.9658,12.9701,195067.5587
2009-04-07 14:45:00,30.24,30.25,30.19,30.2,100091.82736455464,12.9658,12.9701,12.9443,12.9486,100091.8274
2009-04-07 14:50:00,30.2,30.26,30.19,30.23,177620.35943854126,12.9486,12.9743,12.9443,12.9615,177620.3594
2009-04-07 14:55:00,30.22,30.29,30.22,30.28,131181.94936376755,12.9572,12.9872,12.9572,12.9829,131181.9494
2009-04-07 15:00:00,30.28,30.31,30.19,30.22,186934.2778433688,12.9829,12.9958,12.9443,12.9572,186934.2778
2009-04-07 15:05:00,30.21,30.26,30.19,30.23,223665.2236652237,12.9529,12.9743,12.9443,12.9615,223665.2237
2009-04-07 15:10:00,30.23,30.33,30.22,30.32,278630.46044864226,12.9615,13.0044,12.9572,13.0001,278630.4604
2009-04-07 15:15:00,30.32,30.41,30.31,30.39,178276.2691853601,13.0001,13.0387,12.9958,13.0301,178276.2692
2009-04-07 15:20:00,30.38,30.42,30.34,30.36,144562.50819887183,13.0258,13.0429,13.0086,13.0172,144562.5082
2009-04-07 15:25:00,30.35,30.37,30.23,30.25,171848.3536665355,13.0129,13.0215,12.9615,12.9701,171848.3537
2009-04-07 15:30:00,30.24,30.37,30.23,30.37,272333.72687918146,12.9658,13.0215,12.9615,13.0215,272333.7269
2009-04-07 15:35:00,30.36,30.41,30.29,30.39,233503.86986750623,13.0172,13.0387,12.9872,13.0301,233503.8699
2009-04-07 15:40:00,30.38,30.53,30.35,30.49,355503.08277581003,13.0258,13.0901,13.0129,13.073,355503.0828
2009-04-07 15:45:00,30.48,30.55,30.37,30.37,456382.0018365473,13.0687,13.0987,13.0215,13.0215,456382.0018
2009-04-07 15:50:00,30.37,30.44,30.31,30.32,460973.3700642792,13.0215,13.0515,12.9958,13.0001,460973.3701
2009-04-07 15:55:00,30.32,30.37,30.2,30.26,905417.8145087236,13.0001,13.0215,12.9486,12.9743,905417.8145
2009-04-08 09:30:00,29.99,30.07,29.81,29.81,345402.07267479994,12.8586,12.8929,12.7814,12.7814,345402.0727
2009-04-08 09:35:00,29.81,29.86,29.62,29.77,457300.2754820937,12.7814,12.8028,12.6999,12.7642,457300.2755
2009-04-08 09:40:00,29.78,29.94,29.73,29.84,193493.3753115572,12.7685,12.8371,12.7471,12.7943,193493.3753
2009-04-08 09:45:00,29.84,29.88,29.7,29.7,170142.9883248065,12.7943,12.8114,12.7342,12.7342,170142.9883
2009-04-08 09:50:00,29.7,29.71,29.54,29.58,348681.62140889413,12.7342,12.7385,12.6656,12.6828,348681.6214
2009-04-08 09:55:00,29.58,29.65,29.56,29.61,205430.93270366,12.6828,12.7128,12.6742,12.6956,205430.9327
2009-04-08 10:00:00,29.62,29.62,29.52,29.55,177357.99553981374,12.6999,12.6999,12.6571,12.6699,177357.9955
2009-04-08 10:05:00,29.55,29.59,29.54,29.59,115833.66128820674,12.6699,12.6871,12.6656,12.6871,115833.6613
2009-04-08 10:10:00,29.58,29.64,29.55,29.57,159254.8865276138,12.6828,12.7085,12.6699,12.6785,159254.8865
2009-04-08 10:15:00,29.58,29.63,29.52,29.52,186803.095894005,12.6828,12.7042,12.6571,12.6571,186803.0959
2009-04-08 10:20:00,29.53,29.54,29.41,29.42,284796.01206873934,12.6613,12.6656,12.6099,12.6142,284796.0121
2009-04-08 10:25:00,29.43,29.45,29.33,29.36,298438.9348025712,12.6185,12.627,12.5756,12.5885,298438.9348
2009-04-08 10:30:00,29.36,29.64,29.36,29.38,591499.4096812279,12.5885,12.7085,12.5885,12.597,591499.4097
2009-04-08 10:35:00,29.37,29.58,29.36,29.52,238751.14784205693,12.5927,12.6828,12.5885,12.6571,238751.1478
2009-04-08 10:40:00,29.51,29.53,29.44,29.52,193755.73921028464,12.6528,12.6613,12.6228,12.6571,193755.7392
2009-04-08 10:45:00,29.52,29.63,29.52,29.56,229568.4113865932,12.6571,12.7042,12.6571,12.6742,229568.4114
2009-04-08 10:50:00,29.55,29.78,29.55,29.71,215269.57890594256,12.6699,12.7685,12.6699,12.7385,215269.5789
2009-04-08 10:55:00,29.72,29.79,29.69,29.77,283746.5564738292,12.7428,12.7728,12.7299,12.7642,283746.5565
2009-04-08 11:00:00,29.78,29.9,29.76,29.87,500327.9548734094,12.7685,12.82,12.76,12.8071,500327.9549
2009-04-08 11:05:00,29.87,29.91,29.8,29.8,291223.927587564,12.8071,12.8243,12.7771,12.7771,291223.9276
2009-04-08 11:10:00,29.8,29.8,29.73,29.78,190738.554374918,12.7771,12.7771,12.7471,12.7685,190738.5544
2009-04-08 11:15:00,29.79,29.86,29.75,29.84,246359.70090515545,12.7728,12.8028,12.7557,12.7943,246359.7009
2009-04-08 11:20:00,29.84,29.87,29.8,29.83,187852.5514889152,12.7943,12.8071,12.7771,12.79,187852.5515
2009-04-08 11:25:00,29.83,29.88,29.73,29.73,210153.4828807556,12.79,12.8114,12.7471,12.7471,210153.4829
2009-04-08 11:30:00,29.74,29.78,29.74,29.78,136035.68149022694,12.7514,12.7685,12.7514,12.7685,136035.6815
2009-04-08 11:35:00,29.78,29.91,29.75,29.88,232585.59622195983,12.7685,12.8243,12.7557,12.8114,232585.5962
2009-04-08 11:40:00,29.88,29.91,29.84,29.88,163190.34500852684,12.8114,12.8243,12.7943,12.8114,163190.345
2009-04-08 11:45:00,29.88,29.91,29.87,29.9,453889.5447986357,12.8114,12.8243,12.8071,12.82,453889.5448
2009-04-08 11:50:00,29.9,30.08,29.9,29.97,465695.9202413748,12.82,12.8972,12.82,12.85,465695.9202
2009-04-08 11:55:00,29.97,30.0,29.95,29.97,142463.59700905156,12.85,12.8629,12.8414,12.85,142463.597
2009-04-08 12:00:00,29.97,30.0,29.91,29.91,191656.8280204644,12.85,12.8629,12.8243,12.8243,191656.828
2009-04-08 12:05:00,29.91,29.94,29.9,29.93,101534.82880755608,12.8243,12.8371,12.82,12.8328,101534.8288
2009-04-08 12:10:00,29.94,29.95,29.92,29.92,275613.27561327565,12.8371,12.8414,12.8286,12.8286,275613.2756
2009-04-08 12:15:00,29.92,29.92,29.79,29.8,284271.2842712843,12.8286,12.8286,12.7728,12.7771,284271.2843
2009-04-08 12:20:00,29.79,29.97,29.79,29.97,236783.4186016004,12.7728,12.85,12.7728,12.85,236783.4186
2009-04-08 12:25:00,29.96,30.0,29.92,29.94,133936.77030040667,12.8457,12.8629,12.8286,12.8371,133936.7703
2009-04-08 12:30:00,29.94,30.01,29.92,29.98,109143.3818706546,12.8371,12.8671,12.8286,12.8543,109143.3819
2009-04-08 12:35:00,29.98,30.06,29.94,30.05,138528.13852813854,12.8543,12.8886,12.8371,12.8843,138528.1385
2009-04-08 12:40:00,30.05,30.19,30.04,30.15,251082.25108225108,12.8843,12.9443,12.88,12.9272,251082.2511
2009-04-08 12:45:00,30.15,30.21,30.14,30.17,332415.05968778697,12.9272,12.9529,12.9229,12.9358,332415.0597
2009-04-08 12:50:00,30.16,30.25,30.15,30.25,183261.1832611833,12.9315,12.9701,12.9272,12.9701,183261.1833
2009-04-08 12:55:00,30.25,30.28,30.19,30.2,176177.35799553982,12.9701,12.9829,12.9443,12.9486,176177.358
2009-04-08 13:00:00,30.19,30.24,30.19,30.24,141807.68726223274,12.9443,12.9658,12.9443,12.9658,141807.6873
2009-04-08 13:05:00,30.23,30.24,30.21,30.23,154663.51829988195,12.9615,12.9658,12.9529,12.9615,154663.5183
2009-04-08 13:10:00,30.23,30.23,30.21,30.22,64803.88298570117,12.9615,12.9615,12.9529,12.9572,64803.883
2009-04-08 13:15:00,30.22,30.26,30.22,30.22,122130.3948576676,12.9572,12.9743,12.9572,12.9572,122130.3949
2009-04-08 13:20:00,30.23,30.3,30.21,30.25,313000.1311819494,12.9615,12.9915,12.9529,12.9701,313000.1312
2009-04-08 13:25:00,30.24,30.24,30.19,30.2,127771.2186803096,12.9658,12.9658,12.9443,12.9486,127771.2187
2009-04-08 13:30:00,30.21,30.27,30.21,30.26,105732.65118719664,12.9529,12.9786,12.9529,12.9743,105732.6512
2009-04-08 13:35:00,30.26,30.28,30.16,30.17,184966.54860291223,12.9743,12.9829,12.9315,12.9358,184966.5486
2009-04-08 13:40:00,30.17,30.19,30.16,30.17,130132.4937688574,12.9358,12.9443,12.9315,12.9358,130132.4938
2009-04-08 13:45:00,30.17,30.19,30.15,30.16,141676.50531286895,12.9358,12.9443,12.9272,12.9315,141676.5053
2009-04-08 13:50:00,30.16,30.17,30.09,30.09,155188.24609733702,12.9315,12.9358,12.9015,12.9015,155188.2461
2009-04-08 13:55:00,30.1,30.1,30.05,30.07,163977.43670470943,12.9057,12.9057,12.8843,12.8929,163977.4367
2009-04-08 14:00:00,30.08,30.1,29.97,30.03,269185.360094451,12.8972,12.9057,12.85,12.8757,269185.3601
2009-04-08 14:05:00,30.03,30.06,29.94,29.95,154532.33635051816,12.8757,12.8886,12.8371,12.8414,154532.3364
2009-04-08 14:10:00,29.95,30.0,29.93,30.0,175783.8121474485,12.8414,12.8629,12.8328,12.8629,175783.8121
2009-04-08 14:15:00,30.0,30.0,29.84,29.89,189689.0987800079,12.8629,12.8629,12.7943,12.8157,189689.0988
2009-04-08 14:20:00,29.89,29.91,29.74,29.75,260527.35143644235,12.8157,12.8243,12.7514,12.7557,260527.3514
2009-04-08 14:25:00,29.75,29.85,29.74,29.85,204906.2049062049,12.7557,12.7985,12.7514,12.7985,204906.2049
2009-04-08 14:30:00,29.85,29.9,29.84,29.89,181949.3637675456,12.7985,12.82,12.7943,12.8157,181949.3638
2009-04-08 14:35:00,29.89,29.96,29.84,29.86,185884.82224845863,12.8157,12.8457,12.7943,12.8028,185884.8222
2009-04-08 14:40:00,29.86,29.94,29.77,29.87,184179.45690672964,12.8028,12.8371,12.7642,12.8071,184179.4569
2009-04-08 14:45:00,29.87,29.87,29.81,29.82,101272.46490882857,12.8071,12.8071,12.7814,12.7857,101272.4649
2009-04-08 14:50:00,29.81,29.82,29.7,29.72,229961.9572346845,12.7814,12.7857,12.7342,12.7428,229961.9572
2009-04-08 14:55:00,29.71,29.74,29.63,29.72,179981.63452708907,12.7385,12.7514,12.7042,12.7428,179981.6345
2009-04-08 15:00:00,29.71,29.76,29.62,29.65,200446.0186278368,12.7385,12.76,12.6999,12.7128,200446.0186
2009-04-08 15:05:00,29.65,29.68,29.59,29.65,165682.80204643842,12.7128,12.7257,12.6871,12.7128,165682.802
2009-04-08 15:10:00,29.65,29.73,29.61,29.69,185228.91250163977,12.7128,12.7471,12.6956,12.7299,185228.9125
2009-04-08 15:15:00,29.69,29.8,29.65,29.74,170536.5341728978,12.7299,12.7771,12.7128,12.7514,170536.5342
2009-04-08 15:20:00,29.74,29.78,29.71,29.78,196379.37819756003,12.7514,12.7685,12.7385,12.7685,196379.3782
2009-04-08 15:25:00,29.78,29.83,29.69,29.72,241505.9687786961,12.7685,12.79,12.7299,12.7428,241505.9688
2009-04-08 15:30:00,29.72,29.82,29.69,29.78,277187.4590056408,12.7428,12.7857,12.7299,12.7685,277187.459
2009-04-08 15:35:00,29.77,29.91,29.74,29.91,184835.36665354847,12.7642,12.8243,12.7514,12.8243,184835.3667
2009-04-08 15:40:00,29.9,29.95,29.84,29.95,339892.4308015217,12.82,12.8414,12.7943,12.8414,339892.4308
2009-04-08 15:45:00,29.95,30.02,29.87,29.93,347632.165813984,12.8414,12.8714,12.8071,12.8328,347632.1658
2009-04-08 15:50:00,29.92,30.0,29.88,29.91,508854.78158205433,12.8286,12.8629,12.8114,12.8243,508854.7816
2009-04-08 15:55:00,29.9,30.11,29.9,30.1,1151515.1515151516,12.82,12.91,12.82,12.9057,1151515.1515
2009-04-09 09:30:00,30.87,30.99,30.8,30.81,365997.6387249115,13.2359,13.2873,13.2059,13.2102,365997.6387
2009-04-09 09:35:00,30.81,30.83,30.65,30.68,343696.707333071,13.2102,13.2187,13.1416,13.1544,343696.7073
2009-04-09 09:40:00,30.67,30.7,30.42,30.68,322707.5954348682,13.1501,13.163,13.0429,13.1544,322707.5954
2009-04-09 09:45:00,30.68,30.69,30.51,30.53,242030.69657615112,13.1544,13.1587,13.0815,13.0901,242030.6966
2009-04-09 09:50:00,30.53,30.72,30.52,30.7,256460.7110061656,13.0901,13.1716,13.0858,13.163,256460.711
2009-04-09 09:55:00,30.7,30.78,30.67,30.76,345402.07267479994,13.163,13.1973,13.1501,13.1887,345402.0727
2009-04-09 10:00:00,30.77,30.8,30.61,30.65,352748.26183917094,13.193,13.2059,13.1244,13.1416,352748.2618
2009-04-09 10:05:00,30.64,30.65,30.53,30.55,143119.5067558704,13.1373,13.1416,13.0901,13.0987,143119.5068
2009-04-09 10:10:00,30.54,30.55,30.49,30.55,190476.19047619047,13.0944,13.0987,13.073,13.0987,190476.1905
2009-04-09 10:15:00,30.55,30.56,30.44,30.45,150203.33202151384,13.0987,13.103,13.0515,13.0558,150203.332
2009-04-09 10:20:00,30.44,30.54,30.43,30.54,173816.082906992,13.0515,13.0944,13.0472,13.0944,173816.0829
2009-04-09 10:25:00,30.54,30.64,30.53,30.57,138265.774629411,13.0944,13.1373,13.0901,13.1073,138265.7746
2009-04-09 10:30:00,30.56,30.56,30.45,30.49,205693.2966023875,13.103,13.103,13.0558,13.073,205693.2966
2009-04-09 10:35:00,30.48,30.51,30.46,30.48,246097.337006428,13.0687,13.0815,13.0601,13.0687,246097.337
2009-04-09 10:40:00,30.48,30.48,30.37,30.38,174209.6287550833,13.0687,13.0687,13.0215,13.0258,174209.6288
2009-04-09 10:45:00,30.37,30.39,30.28,30.35,361406.2704971796,13.0215,13.0301,12.9829,13.0129,361406.2705
2009-04-09 10:50:00,30.35,30.46,30.35,30.46,169224.71467926013,13.0129,13.0601,13.0129,13.0601,169224.7147
2009-04-09 10:55:00,30.46,30.56,30.46,30.54,182211.7276662732,13.0601,13.103,13.0601,13.0944,182211.7277
2009-04-09 11:00:00,30.54,30.57,30.48,30.57,136166.86343959073,13.0944,13.1073,13.0687,13.1073,136166.8634
2009-04-09 11:05:00,30.57,30.61,30.55,30.55,135773.31759149942,13.1073,13.1244,13.0987,13.0987,135773.3176
2009-04-09 11:10:00,30.56,30.57,30.48,30.48,83825.26564344746,13.103,13.1073,13.0687,13.0687,83825.2656
2009-04-09 11:15:00,30.48,30.57,30.48,30.55,136166.86343959073,13.0687,13.1073,13.0687,13.0987,136166.8634
2009-04-09 11:20:00,30.55,30.56,30.47,30.5,124754.03384494294,13.0987,13.103,13.0644,13.0772,124754.0338
2009-04-09 11:25:00,30.51,30.52,30.43,30.48,147054.96523678344,13.0815,13.0858,13.0472,13.0687,147054.9652
2009-04-09 11:30:00,30.48,30.55,30.48,30.53,120556.21146530236,13.0687,13.0987,13.0687,13.0901,120556.2115
2009-04-09 11:35:00,30.53,30.54,30.47,30.49,123048.66850321396,13.0901,13.0944,13.0644,13.073,123048.6685
2009-04-09 11:40:00,30.49,30.5,30.4,30.42,119506.75587039224,13.073,13.0772,13.0344,13.0429,119506.7559
2009-04-09 11:45:00,30.41,30.47,30.4,30.46,112947.65840220386,13.0387,13.0644,13.0344,13.0601,112947.6584
2009-04-09 11:50:00,30.46,30.47,30.45,30.45,85399.44903581268,13.0601,13.0644,13.0558,13.0558,85399.449
2009-04-09 11:55:00,30.45,30.6,30.45,30.59,204119.1132100223,13.0558,13.1201,13.0558,13.1158,204119.1132
2009-04-09 12:00:00,30.59,30.61,30.51,30.51,144693.69014823562,13.1158,13.1244,13.0815,13.0815,144693.6901
2009-04-09 12:05:00,30.51,30.54,30.49,30.51,151383.96956578776,13.0815,13.0944,13.073,13.0815,151383.9696
2009-04-09 12:10:00,30.51,30.55,30.49,30.53,114259.47789584154,13.0815,13.0987,13.073,13.0901,114259.4779
2009-04-09 12:15:00,30.52,30.52,30.45,30.51,109274.56382001836,13.0858,13.0858,13.0558,13.0815,109274.5638
2009-04-09 12:20:00,30.5,30.53,30.47,30.5,145218.4179456907,13.0772,13.0901,13.0644,13.0772,145218.4179
2009-04-09 12:25:00,30.5,30.63,30.5,30.63,180506.3623245441,13.0772,13.133,13.0772,13.133,180506.3623
2009-04-09 12:30:00,30.63,30.65,30.58,30.58,136166.86343959073,13.133,13.1416,13.1115,13.1115,136166.8634
2009-04-09 12:35:00,30.58,30.62,30.58,30.62,108881.01797192708,13.1115,13.1287,13.1115,13.1287,108881.018
2009-04-09 12:40:00,30.61,30.64,30.59,30.64,216319.0345008527,13.1244,13.1373,13.1158,13.1373,216319.0345
2009-04-09 12:45:00,30.64,30.64,30.55,30.61,113078.84035156763,13.1373,13.1373,13.0987,13.1244,113078.8404
2009-04-09 12:50:00,30.61,30.63,30.58,30.6,101010.10101010102,13.1244,13.133,13.1115,13.1201,101010.101
2009-04-09 12:55:00,30.61,30.61,30.58,30.58,378722.2878131969,13.1244,13.1244,13.1115,13.1115,378722.2878
2009-04-09 13:00:00,30.59,30.64,30.58,30.63,166732.25764134855,13.1158,13.1373,13.1115,13.133,166732.2576
2009-04-09 13:05:00,30.63,30.64,30.61,30.64,101272.46490882857,13.133,13.1373,13.1244,13.1373,101272.4649
2009-04-09 13:10:00,30.64,30.68,30.62,30.67,330972.0582447855,13.1373,13.1544,13.1287,13.1501,330972.0582
2009-04-09 13:15:00,30.67,30.68,30.64,30.67,129870.12987012988,13.1501,13.1544,13.1373,13.1501,129870.1299
2009-04-09 13:20:00,30.68,30.71,30.64,30.65,93270.36599763871,13.1544,13.1673,13.1373,13.1416,93270.366
2009-04-09 13:25:00,30.65,30.66,30.63,30.64,189689.0987800079,13.1416,13.1458,13.133,13.1373,189689.0988
2009-04-09 13:30:00,30.65,30.66,30.61,30.63,134592.6800472255,13.1416,13.1458,13.1244,13.133,134592.68
2009-04-09 13:35:00,30.62,30.67,30.61,30.64,98780.00787091696,13.1287,13.1501,13.1244,13.1373,98780.0079
2009-04-09 13:40:00,30.64,30.68,30.64,30.66,66902.79417552146,13.1373,13.1544,13.1373,13.1458,66902.7942
2009-04-09 13:45:00,30.66,30.71,30.65,30.69,102715.46635183,13.1458,13.1673,13.1416,13.1587,102715.4664
2009-04-09 13:50:00,30.7,30.71,30.67,30.71,65197.42883379247,13.163,13.1673,13.1501,13.1673,65197.4288
2009-04-09 13:55:00,30.72,30.76,30.71,30.75,92876.82014954742,13.1716,13.1887,13.1673,13.1844,92876.8201
2009-04-09 14:00:00,30.75,30.76,30.68,30.7,73199.52774498229,13.1844,13.1887,13.1544,13.163,73199.5277
2009-04-09 14:05:00,30.7,30.73,30.64,30.69,136429.22733831825,13.163,13.1759,13.1373,13.1587,136429.2273
2009-04-09 14:10:00,30.69,30.72,30.66,30.67,123179.85045257772,13.1587,13.1716,13.1458,13.1501,123179.8505
2009-04-09 14:15:00,30.67,30.67,30.61,30.65,196904.1059950151,13.1501,13.1501,13.1244,13.1416,196904.106
2009-04-09 14:20:00,30.65,30.69,30.64,30.67,82906.99199790109,13.1416,13.1587,13.1373,13.1501,82906.992
2009-04-09 14:25:00,30.67,30.76,30.67,30.74,128164.76452840088,13.1501,13.1887,13.1501,13.1801,128164.7645
2009-04-09 14:30:00,30.74,30.77,30.72,30.77,76216.71258034895,13.1801,13.193,13.1716,13.193,76216.7126
2009-04-09 14:35:00,30.77,30.8,30.74,30.76,202676.1117670209,13.193,13.2059,13.1801,13.1887,202676.1118
2009-04-09 14:40:00,30.77,30.78,30.69,30.73,152826.9710087892,13.193,13.1973,13.1587,13.1759,152826.971
2009-04-09 14:45:00,30.74,30.8,30.74,30.78,171061.26197035288,13.1801,13.2059,13.1801,13.1973,171061.262
2009-04-09 14:50:00,30.77,30.8,30.67,30.7,178669.8150334514,13.193,13.2059,13.1501,13.163,178669.815
2009-04-09 14:55:00,30.7,30.74,30.68,30.74,98780.00787091696,13.163,13.1801,13.1544,13.1801,98780.0079
2009-04-09 15:00:00,30.74,30.76,30.71,30.75,143906.598452053,13.1801,13.1887,13.1673,13.1844,143906.5985
2009-04-09 15:05:00,30.75,30.81,30.74,30.81,168962.3507805326,13.1844,13.2102,13.1801,13.2102,168962.3508
2009-04-09 15:10:00,30.81,30.82,30.74,30.77,156893.61143906598,13.2102,13.2144,13.1801,13.193,156893.6114
2009-04-09 15:15:00,30.76,30.84,30.76,30.82,234946.87131050767,13.1887,13.223,13.1887,13.2144,234946.8713
2009-04-09 15:20:00,30.83,30.83,30.74,30.76,198347.1074380165,13.2187,13.2187,13.1801,13.1887,198347.1074
2009-04-09 15:25:00,30.76,30.79,30.75,30.77,154794.7002492457,13.1887,13.2016,13.1844,13.193,154794.7002
2009-04-09 15:30:00,30.77,30.79,30.74,30.78,196117.01429883248,13.193,13.2016,13.1801,13.1973,196117.0143
2009-04-09 15:35:00,30.79,30.87,30.77,30.84,219336.2193362193,13.2016,13.2359,13.193,13.223,219336.2193
2009-04-09 15:40:00,30.84,30.87,30.67,30.78,579955.3981372163,13.223,13.2359,13.1501,13.1973,579955.3981
2009-04-09 15:45:00,30.77,30.78,30.67,30.71,467270.10363374,13.193,13.1973,13.1501,13.1673,467270.1036
2009-04-09 15:50:00,30.71,30.79,30.65,30.71,674144.0377804014,13.1673,13.2016,13.1416,13.1673,674144.0378
2009-04-09 15:55:00,30.7,30.8,30.7,30.8,933490.75167257,13.163,13.2059,13.163,13.2059,933490.7517
2009-04-13 09:30:00,30.26,30.39,30.11,30.23,307621.6712580349,12.9743,13.0301,12.91,12.9615,307621.6713
2009-04-13 09:35:00,30.26,30.39,30.13,30.37,281122.91748655384,12.9743,13.0301,12.9186,13.0215,281122.9175
2009-04-13 09:40:00,30.37,30.39,30.16,30.17,180112.81647645283,13.0215,13.0301,12.9315,12.9358,180112.8165
2009-04-13 09:45:00,30.16,30.27,30.13,30.23,144824.87209759938,12.9315,12.9786,12.9186,12.9615,144824.8721
2009-04-13 09:50:00,30.23,30.25,30.0,30.17,236258.69080414536,12.9615,12.9701,12.8629,12.9358,236258.6908
2009-04-13 09:55:00,30.16,30.19,30.06,30.12,191525.64607110064,12.9315,12.9443,12.8886,12.9143,191525.6461
2009-04-13 10:00:00,30.12,30.28,30.09,30.23,146136.69159123706,12.9143,12.9829,12.9015,12.9615,146136.6916
2009-04-13 10:05:00,30.24,30.3,30.16,30.27,120818.57536402992,12.9658,12.9915,12.9315,12.9786,120818.5754
2009-04-13 10:10:00,30.28,30.31,30.23,30.23,109012.19992129084,12.9829,12.9958,12.9615,12.9615,109012.1999
2009-04-13 10:15:00,30.23,30.26,30.09,30.17,132756.13275613275,12.9615,12.9743,12.9015,12.9358,132756.1328
2009-04-13 10:20:00,30.18,30.34,30.16,30.24,96812.27863046044,12.94,13.0086,12.9315,12.9658,96812.2786
2009-04-13 10:25:00,30.24,30.24,30.1,30.12,125672.30749048931,12.9658,12.9658,12.9057,12.9143,125672.3075
2009-04-13 10:30:00,30.13,30.17,30.06,30.06,153351.69880624427,12.9186,12.9358,12.8886,12.8886,153351.6988
2009-04-13 10:35:00,30.07,30.19,30.03,30.06,152564.60711006165,12.8929,12.9443,12.8757,12.8886,152564.6071
2009-04-13 10:40:00,30.05,30.15,30.03,30.07,108225.10822510824,12.8843,12.9272,12.8757,12.8929,108225.1082
2009-04-13 10:45:00,30.07,30.18,30.07,30.17,148235.60278105733,12.8929,12.94,12.8929,12.9358,148235.6028
2009-04-13 10:50:00,30.19,30.25,30.13,30.13,92220.9104027286,12.9443,12.9701,12.9186,12.9186,92220.9104
2009-04-13 10:55:00,30.14,30.21,30.13,30.16,110717.56526301982,12.9229,12.9529,12.9186,12.9315,110717.5653
2009-04-13 11:00:00,30.17,30.18,30.05,30.11,141020.59556605012,12.9358,12.94,12.8843,12.91,141020.5956
2009-04-13 11:05:00,30.11,30.15,30.09,30.13,95894.00498491408,12.91,12.9272,12.9015,12.9186,95894.005
2009-04-13 11:10:00,30.13,30.21,30.13,30.2,174996.72045126592,12.9186,12.9529,12.9186,12.9486,174996.7205
2009-04-13 11:15:00,30.2,30.32,30.18,30.31,224583.49731077004,12.9486,13.0001,12.94,12.9958,224583.4973
2009-04-13 11:20:00,30.31,30.35,30.27,30.28,138921.68437622982,12.9958,13.0129,12.9786,12.9829,138921.6844
2009-04-13 11:25:00,30.28,30.4,30.27,30.38,183523.5471599108,12.9829,13.0344,12.9786,13.0258,183523.5472
2009-04-13 11:30:00,30.37,30.41,30.35,30.37,177095.6316410862,13.0215,13.0387,13.0129,13.0215,177095.6316
2009-04-13 11:35:00,30.37,30.4,30.35,30.38,144824.87209759938,13.0215,13.0344,13.0129,13.0258,144824.8721
2009-04-13 11:40:00,30.37,30.44,30.29,30.33,157811.88508461235,13.0215,13.0515,12.9872,13.0044,157811.8851
2009-04-13 11:45:00,30.32,30.35,30.29,30.35,97337.00642791552,13.0001,13.0129,12.9872,13.0129,97337.0064
2009-04-13 11:50:00,30.34,30.34,30.22,30.3,131837.85911058637,13.0086,13.0086,12.9572,12.9915,131837.8591
2009-04-13 11:55:00,30.3,30.38,30.3,30.35,84612.35733963006,12.9915,13.0258,12.9915,13.0129,84612.3573
2009-04-13 12:00:00,30.35,30.41,30.33,30.39,75954.34868162141,13.0129,13.0387,13.0044,13.0301,75954.3487
2009-04-13 12:05:00,30.38,30.43,30.36,30.43,56145.87432769251,13.0258,13.0472,13.0172,13.0472,56145.8743
2009-04-13 12:10:00,30.43,30.46,30.42,30.42,72937.16384625476,13.0472,13.0601,13.0429,13.0429,72937.1638
2009-04-13 12:15:00,30.42,30.49,30.42,30.45,99042.3717696445,13.0429,13.073,13.0429,13.0558,99042.3718
2009-04-13 12:20:00,30.45,30.48,30.43,30.45,82513.4461498098,13.0558,13.0687,13.0472,13.0558,82513.4461
2009-04-13 12:25:00,30.46,30.55,30.44,30.54,100878.91906073724,13.0601,13.0987,13.0515,13.0944,100878.9191
2009-04-13 12:30:00,30.54,30.64,30.54,30.63,143513.0526039617,13.0944,13.1373,13.0944,13.133,143513.0526
2009-04-13 12:35:00,30.62,30.64,30.6,30.61,76872.62232716779,13.1287,13.1373,13.1201,13.1244,76872.6223
2009-04-13 12:40:00,30.61,30.64,30.59,30.61,77003.80427653155,13.1244,13.1373,13.1158,13.1244,77003.8043
2009-04-13 12:45:00,30.61,30.64,30.6,30.63,79102.71546635183,13.1244,13.1373,13.1201,13.133,79102.7155
2009-04-13 12:50:00,30.64,30.69,30.63,30.67,114915.38764266035,13.1373,13.1587,13.133,13.1501,114915.3876
2009-04-13 12:55:00,30.67,30.71,30.67,30.69,59818.968909878,13.1501,13.1673,13.1501,13.1587,59818.9689
2009-04-13 13:00:00,30.7,30.7,30.58,30.63,117145.48078184442,13.163,13.163,13.1115,13.133,117145.4808
2009-04-13 13:05:00,30.63,30.71,30.63,30.69,80414.53495998951,13.133,13.1673,13.133,13.1587,80414.535
2009-04-13 13:10:00,30.69,30.7,30.63,30.64,65590.97468188377,13.1587,13.163,13.133,13.1373,65590.9747
2009-04-13 13:15:00,30.64,30.67,30.62,30.66,80545.71690935327,13.1373,13.1501,13.1287,13.1458,80545.7169
2009-04-13 13:20:00,30.67,30.8,30.67,30.74,186540.73199527743,13.1501,13.2059,13.1501,13.1801,186540.732
2009-04-13 13:25:00,30.73,30.74,30.69,30.7,64803.88298570117,13.1759,13.1801,13.1587,13.163,64803.883
2009-04-13 13:30:00,30.71,30.71,30.63,30.66,239144.69369014824,13.1673,13.1673,13.133,13.1458,239144.6937
2009-04-13 13:35:00,30.65,30.66,30.6,30.64,185753.64029909484,13.1416,13.1458,13.1201,13.1373,185753.6403
2009-04-13 13:40:00,30.64,30.67,30.61,30.61,98517.64397218944,13.1373,13.1501,13.1244,13.1244,98517.644
2009-04-13 13:45:00,30.61,30.7,30.58,30.59,131706.6771612226,13.1244,13.163,13.1115,13.1158,131706.6772
2009-04-13 13:50:00,30.6,30.61,30.55,30.58,216056.6706021252,13.1201,13.1244,13.0987,13.1115,216056.6706
2009-04-13 13:55:00,30.58,30.62,30.57,30.58,150465.6959202414,13.1115,13.1287,13.1073,13.1115,150465.6959
2009-04-13 14:00:00,30.58,30.6,30.52,30.6,202676.1117670209,13.1115,13.1201,13.0858,13.1201,202676.1118
2009-04-13 14:05:00,30.6,30.66,30.57,30.58,153745.24465433558,13.1201,13.1458,13.1073,13.1115,153745.2447
2009-04-13 14:10:00,30.58,30.59,30.51,30.53,172635.4453627181,13.1115,13.1158,13.0815,13.0901,172635.4454
2009-04-13 14:15:00,30.53,30.54,30.45,30.54,168175.25908435,13.0901,13.0944,13.0558,13.0944,168175.2591
2009-04-13 14:20:00,30.54,30.58,30.49,30.57,129607.76597140236,13.0944,13.1115,13.073,13.1073,129607.766
2009-04-13 14:25:00,30.58,30.58,30.45,30.49,158730.15873015873,13.1115,13.1115,13.0558,13.073,158730.1587
2009-04-13 14:30:00,30.49,30.57,30.48,30.55,114390.6598452053,13.073,13.1073,13.0687,13.0987,114390.6598
2009-04-13 14:35:00,30.55,30.57,30.48,30.48,81070.44470680834,13.0987,13.1073,13.0687,13.0687,81070.4447
2009-04-13 14:40:00,30.48,30.61,30.44,30.51,191263.2821723731,13.0687,13.1244,13.0515,13.0815,191263.2822
2009-04-13 14:45:00,30.51,30.52,30.42,30.43,140233.5038698675,13.0815,13.0858,13.0429,13.0472,140233.5039
2009-04-13 14:50:00,30.43,30.49,30.42,30.46,112554.11255411257,13.0472,13.073,13.0429,13.0601,112554.1126
2009-04-13 14:55:00,30.45,30.55,30.44,30.45,143775.41650268924,13.0558,13.0987,13.0515,13.0558,143775.4165
2009-04-13 15:00:00,30.45,30.55,30.39,30.52,354322.44523153617,13.0558,13.0987,13.0301,13.0858,354322.4452
2009-04-13 15:05:00,30.52,30.63,30.51,30.61,154794.7002492457,13.0858,13.133,13.0815,13.1244,154794.7002
2009-04-13 15:10:00,30.6,30.67,30.56,30.65,156368.8836416109,13.1201,13.1501,13.103,13.1416,156368.8836
2009-04-13 15:15:00,30.65,30.74,30.61,30.71,236521.0547028729,13.1416,13.1801,13.1244,13.1673,236521.0547
2009-04-13 15:20:00,30.71,30.76,30.69,30.74,162009.70746425292,13.1673,13.1887,13.1587,13.1801,162009.7075
2009-04-13 15:25:00,30.75,30.79,30.65,30.73,171454.80781844418,13.1844,13.2016,13.1416,13.1759,171454.8078
2009-04-13 15:30:00,30.73,30.77,30.67,30.73,215400.76085530632,13.1759,13.193,13.1501,13.1759,215400.7609
2009-04-13 15:35:00,30.72,30.75,30.67,30.72,159123.70457825004,13.1716,13.1844,13.1501,13.1716,159123.7046
2009-04-13 15:40:00,30.72,30.84,30.65,30.79,381214.7448511085,13.1716,13.223,13.1416,13.2016,381214.7449
2009-04-13 15:45:00,30.78,30.82,30.67,30.68,257510.1666010757,13.1973,13.2144,13.1501,13.1544,257510.1666
2009-04-13 15:50:00,30.68,30.76,30.63,30.67,339892.4308015217,13.1544,13.1887,13.133,13.1501,339892.4308
2009-04-13 15:55:00,30.67,30.67,30.52,30.52,508985.9635314181,13.1501,13.1501,13.0858,13.0858,508985.9635
2009-04-14 09:30:00,30.06,30.22,30.02,30.11,427128.4271284272,12.8886,12.9572,12.8714,12.91,427128.4271
2009-04-14 09:35:00,30.13,30.13,29.97,30.13,288862.65249901614,12.9186,12.9186,12.85,12.9186,288862.6525
2009-04-14 09:40:00,30.13,30.14,29.93,29.99,291092.7456382002,12.9186,12.9229,12.8328,12.8586,291092.7456
2009-04-14 09:45:00,29.99,30.02,29.89,30.02,244391.9716646989,12.8586,12.8714,12.8157,12.8714,244391.9717
2009-04-14 09:50:00,30.02,30.09,29.94,30.03,207529.84389348025,12.8714,12.9015,12.8371,12.8757,207529.8439
2009-04-14 09:55:00,30.03,30.16,29.97,30.14,193886.92115964845,12.8757,12.9315,12.85,12.9229,193886.9212
2009-04-14 10:00:00,30.13,30.18,30.07,30.15,162272.07136298047,12.9186,12.94,12.8929,12.9272,162272.0714
2009-04-14 10:05:00,30.15,30.2,30.1,30.15,216187.85255148893,12.9272,12.9486,12.9057,12.9272,216187.8526
2009-04-14 10:10:00,30.16,30.19,30.12,30.14,169749.44247671522,12.9315,12.9443,12.9143,12.9229,169749.4425
2009-04-14 10:15:00,30.14,30.26,30.1,30.25,228781.3196904106,12.9229,12.9743,12.9057,12.9701,228781.3197
2009-04-14 10:20:00,30.24,30.36,30.22,30.35,284140.1023219205,12.9658,13.0172,12.9572,13.0129,284140.1023
2009-04-14 10:25:00,30.35,30.49,30.34,30.46,228125.40994359177,13.0129,13.073,13.0086,13.0601,228125.4099
2009-04-14 10:30:00,30.47,30.61,30.44,30.55,220910.40272858457,13.0644,13.1244,13.0515,13.0987,220910.4027
2009-04-14 10:35:00,30.55,30.62,30.55,30.61,169487.07857798768,13.0987,13.1287,13.0987,13.1244,169487.0786
2009-04-14 10:40:00,30.62,30.68,30.59,30.68,209759.9370326643,13.1287,13.1544,13.1158,13.1544,209759.937
2009-04-14 10:45:00,30.68,30.7,30.58,30.62,190738.554374918,13.1544,13.163,13.1115,13.1287,190738.5544
2009-04-14 10:50:00,30.62,30.64,30.53,30.55,225501.7709563164,13.1287,13.1373,13.0901,13.0987,225501.771
2009-04-14 10:55:00,30.53,30.56,30.51,30.54,236652.23665223664,13.0901,13.103,13.0815,13.0944,236652.2367
2009-04-14 11:00:00,30.54,30.59,30.51,30.55,160697.88797061524,13.0944,13.1158,13.0815,13.0987,160697.888
2009-04-14 11:05:00,30.55,30.57,30.43,30.47,214088.94136166864,13.0987,13.1073,13.0472,13.0644,214088.9414
2009-04-14 11:10:00,30.47,30.48,30.37,30.42,401154.4011544012,13.0644,13.0687,13.0215,13.0429,401154.4012
2009-04-14 11:15:00,30.42,30.51,30.42,30.51,110192.83746556472,13.0429,13.0815,13.0429,13.0815,110192.8375
2009-04-14 11:20:00,30.51,30.54,30.48,30.51,177489.1774891775,13.0815,13.0944,13.0687,13.0815,177489.1775
2009-04-14 11:25:00,30.5,30.54,30.48,30.49,125672.30749048931,13.0772,13.0944,13.0687,13.073,125672.3075
2009-04-14 11:30:00,30.49,30.71,30.48,30.7,172504.26341335432,13.073,13.1673,13.0687,13.163,172504.2634
2009-04-14 11:35:00,30.71,30.78,30.7,30.77,243080.1521710613,13.1673,13.1973,13.163,13.193,243080.1522
2009-04-14 11:40:00,30.77,30.82,30.73,30.73,231404.958677686,13.193,13.2144,13.1759,13.1759,231404.9587
2009-04-14 11:45:00,30.74,30.8,30.7,30.7,85530.63098517644,13.1801,13.2059,13.163,13.163,85530.631
2009-04-14 11:50:00,30.71,30.71,30.58,30.58,85924.17683326775,13.1673,13.1673,13.1115,13.1115,85924.1768
2009-04-14 11:55:00,30.58,30.58,30.49,30.51,144956.05404696314,13.1115,13.1115,13.073,13.0815,144956.054
2009-04-14 12:00:00,30.51,30.55,30.49,30.55,131444.3132624951,13.0815,13.0987,13.073,13.0987,131444.3133
2009-04-14 12:05:00,30.55,30.56,30.49,30.49,92876.82014954742,13.0987,13.103,13.073,13.073,92876.8201
2009-04-14 12:10:00,30.49,30.51,30.44,30.45,117539.02662993572,13.073,13.0815,13.0515,13.0558,117539.0266
2009-04-14 12:15:00,30.45,30.47,30.4,30.47,116358.38908566182,13.0558,13.0644,13.0344,13.0644,116358.3891
2009-04-14 12:20:00,30.46,30.46,30.4,30.45,82513.4461498098,13.0601,13.0601,13.0344,13.0558,82513.4461
2009-04-14 12:25:00,30.47,30.51,30.45,30.48,34369.670733307095,13.0644,13.0815,13.0558,13.0687,34369.6707
2009-04-14 12:30:00,30.49,30.49,30.46,30.48,42109.405745769385,13.073,13.073,13.0601,13.0687,42109.4057
2009-04-14 12:35:00,30.48,30.49,30.43,30.45,89728.453364817,13.0687,13.073,13.0472,13.0558,89728.4534
2009-04-14 12:40:00,30.45,30.49,30.3,30.31,123704.5782500328,13.0558,13.073,12.9915,12.9958,123704.5783
2009-04-14 12:45:00,30.3,30.32,30.19,30.19,204250.2951593861,12.9915,13.0001,12.9443,12.9443,204250.2952
2009-04-14 12:50:00,30.19,30.23,30.15,30.19,112947.65840220386,12.9443,12.9615,12.9272,12.9443,112947.6584
2009-04-14 12:55:00,30.19,30.19,30.1,30.15,151515.15151515152,12.9443,12.9443,12.9057,12.9272,151515.1515
2009-04-14 13:00:00,30.15,30.18,30.13,30.16,87629.54217499672,12.9272,12.94,12.9186,12.9315,87629.5422
2009-04-14 13:05:00,30.16,30.18,30.09,30.1,145087.2359963269,12.9315,12.94,12.9015,12.9057,145087.236
2009-04-14 13:10:00,30.1,30.11,30.04,30.11,143119.5067558704,12.9057,12.91,12.88,12.91,143119.5068
2009-04-14 13:15:00,30.11,30.19,30.1,30.17,142201.233110324,12.91,12.9443,12.9057,12.9358,142201.2331
2009-04-14 13:20:00,30.17,30.18,30.11,30.15,119244.3919716647,12.9358,12.94,12.91,12.9272,119244.392
2009-04-14 13:25:00,30.15,30.18,30.1,30.16,122655.12265512266,12.9272,12.94,12.9057,12.9315,122655.1227
2009-04-14 13:30:00,30.15,30.18,30.15,30.17,88154.26997245179,12.9272,12.94,12.9272,12.9358,88154.27
2009-04-14 13:35:00,30.16,30.19,30.12,30.13,139184.04827495737,12.9315,12.9443,12.9143,12.9186,139184.0483
2009-04-14 13:40:00,30.13,30.16,30.11,30.16,184704.1847041847,12.9186,12.9315,12.91,12.9315,184704.1847
2009-04-14 13:45:00,30.16,30.17,30.09,30.1,132231.40495867768,12.9315,12.9358,12.9015,12.9057,132231.405
2009-04-14 13:50:00,30.1,30.15,30.1,30.13,110192.83746556472,12.9057,12.9272,12.9057,12.9186,110192.8375
2009-04-14 13:55:00,30.13,30.19,30.08,30.18,153614.0627049718,12.9186,12.9443,12.8972,12.94,153614.0627
2009-04-14 14:00:00,30.18,30.22,30.16,30.22,209235.20923520924,12.94,12.9572,12.9315,12.9572,209235.2092
2009-04-14 14:05:00,30.22,30.22,30.12,30.16,149809.78617342253,12.9572,12.9572,12.9143,12.9315,149809.7862
2009-04-14 14:10:00,30.16,30.19,30.08,30.18,162796.79916043553,12.9315,12.9443,12.8972,12.94,162796.7992
2009-04-14 14:15:00,30.16,30.23,30.13,30.21,166863.4395907123,12.9315,12.9615,12.9186,12.9529,166863.4396
2009-04-14 14:20:00,30.21,30.28,30.18,30.26,149285.05837596746,12.9529,12.9829,12.94,12.9743,149285.0584
2009-04-14 14:25:00,30.26,30.27,30.2,30.26,118326.11832611832,12.9743,12.9786,12.9486,12.9743,118326.1183
2009-04-14 14:30:00,30.27,30.28,30.22,30.23,129870.12987012988,12.9786,12.9829,12.9572,12.9615,129870.1299
2009-04-14 14:35:00,30.23,30.28,30.19,30.27,155712.97389479209,12.9615,12.9829,12.9443,12.9786,155712.9739
2009-04-14 14:40:00,30.28,30.29,30.21,30.26,151121.6056670602,12.9829,12.9872,12.9529,12.9743,151121.6057
2009-04-14 14:45:00,30.26,30.28,30.19,30.21,148629.14862914864,12.9743,12.9829,12.9443,12.9529,148629.1486
2009-04-14 14:50:00,30.21,30.23,30.11,30.13,274039.0922209104,12.9529,12.9615,12.91,12.9186,274039.0922
2009-04-14 14:55:00,30.13,30.27,30.13,30.27,138659.3204775023,12.9186,12.9786,12.9186,12.9786,138659.3205
2009-04-14 15:00:00,30.26,30.28,30.19,30.19,236258.69080414536,12.9743,12.9829,12.9443,12.9443,236258.6908
2009-04-14 15:05:00,30.2,30.25,30.17,30.21,164895.7103502558,12.9486,12.9701,12.9358,12.9529,164895.7104
2009-04-14 15:10:00,30.21,30.26,30.16,30.23,146530.23743932834,12.9529,12.9743,12.9315,12.9615,146530.2374
2009-04-14 15:15:00,30.23,30.27,30.21,30.26,211465.3023743933,12.9615,12.9786,12.9529,12.9743,211465.3024
2009-04-14 15:20:00,30.26,30.26,30.19,30.26,181555.81791945428,12.9743,12.9743,12.9443,12.9743,181555.8179
2009-04-14 15:25:00,30.26,30.26,30.13,30.21,196248.19624819627,12.9743,12.9743,12.9186,12.9529,196248.1962
2009-04-14 15:30:00,30.22,30.25,30.16,30.17,186147.1861471861,12.9572,12.9701,12.9315,12.9358,186147.1861
2009-04-14 15:35:00,30.17,30.26,30.14,30.14,251869.3427784337,12.9358,12.9743,12.9229,12.9229,251869.3428
2009-04-14 15:40:00,30.14,30.2,30.11,30.14,350518.1686999869,12.9229,12.9486,12.91,12.9229,350518.1687
2009-04-14 15:45:00,30.15,30.25,30.14,30.17,372032.0083956448,12.9272,12.9701,12.9229,12.9358,372032.0084
2009-04-14 15:50:00,30.18,30.23,30.13,30.13,471467.9260133806,12.94,12.9615,12.9186,12.9186,471467.926
2009-04-14 15:55:00,30.13,30.21,30.11,30.17,628361.5374524465,12.9186,12.9529,12.91,12.9358,628361.5375
2009-04-15 09:30:00,30.07,30.11,29.83,30.09,241374.7868293323,12.8929,12.91,12.79,12.9015,241374.7868
2009-04-15 09:35:00,30.08,30.29,30.01,30.03,275088.5478158205,12.8972,12.9872,12.8671,12.8757,275088.5478
2009-04-15 09:40:00,30.03,30.23,29.99,30.15,152695.78905942544,12.8757,12.9615,12.8586,12.9272,152695.7891
2009-04-15 09:45:00,30.13,30.24,30.11,30.12,261707.98898071627,12.9186,12.9658,12.91,12.9143,261707.989
2009-04-15 09:50:00,30.12,30.19,30.1,30.17,147054.96523678344,12.9143,12.9443,12.9057,12.9358,147054.9652
2009-04-15 09:55:00,30.17,30.19,30.03,30.11,246097.337006428,12.9358,12.9443,12.8757,12.91,246097.337
2009-04-15 10:00:00,30.12,30.14,29.94,29.94,246622.064803883,12.9143,12.9229,12.8371,12.8371,246622.0648
2009-04-15 10:05:00,29.95,30.04,29.94,30.01,324806.50662468845,12.8414,12.88,12.8371,12.8671,324806.5066
2009-04-15 10:10:00,30.02,30.02,29.89,29.98,326511.8719664174,12.8714,12.8714,12.8157,12.8543,326511.872
2009-04-15 10:15:00,29.98,29.99,29.84,29.86,315754.9521185885,12.8543,12.8586,12.7943,12.8028,315754.9521
2009-04-15 10:20:00,29.87,29.91,29.82,29.83,282565.9189295553,12.8071,12.8243,12.7857,12.79,282565.9189
2009-04-15 10:25:00,29.83,29.83,29.74,29.75,296340.02361275087,12.79,12.79,12.7514,12.7557,296340.0236
2009-04-15 10:30:00,29.76,29.79,29.65,29.71,685556.8673750493,12.76,12.7728,12.7128,12.7385,685556.8674
2009-04-15 10:35:00,29.71,29.71,29.58,29.63,358389.0856618129,12.7385,12.7385,12.6828,12.7042,358389.0857
2009-04-15 10:40:00,29.62,29.7,29.55,29.69,465827.10219073854,12.6999,12.7342,12.6699,12.7299,465827.1022
2009-04-15 10:45:00,29.69,29.78,29.66,29.74,204775.0229568412,12.7299,12.7685,12.7171,12.7514,204775.023
2009-04-15 10:50:00,29.73,29.73,29.64,29.65,159910.79627443265,12.7471,12.7471,12.7085,12.7128,159910.7963
2009-04-15 10:55:00,29.66,29.68,29.64,29.67,196510.5601469238,12.7171,12.7257,12.7085,12.7214,196510.5601
2009-04-15 11:00:00,29.67,29.76,29.65,29.68,119900.30171848352,12.7214,12.76,12.7128,12.7257,119900.3017
2009-04-15 11:05:00,29.68,29.81,29.67,29.77,225764.134855044,12.7257,12.7814,12.7214,12.7642,225764.1349
2009-04-15 11:10:00,29.77,29.83,29.76,29.81,103896.1038961039,12.7642,12.79,12.76,12.7814,103896.1039
2009-04-15 11:15:00,29.81,29.88,29.73,29.87,138921.68437622982,12.7814,12.8114,12.7471,12.8071,138921.6844
2009-04-15 11:20:00,29.87,29.92,29.86,29.91,122917.4865538502,12.8071,12.8286,12.8028,12.8243,122917.4866
2009-04-15 11:25:00,29.91,29.94,29.89,29.9,116489.57103502558,12.8243,12.8371,12.8157,12.82,116489.571
2009-04-15 11:30:00,29.89,29.96,29.89,29.94,130263.67571822116,12.8157,12.8457,12.8157,12.8371,130263.6757
2009-04-15 11:35:00,29.95,29.97,29.93,29.97,186803.095894005,12.8414,12.85,12.8328,12.85,186803.0959
2009-04-15 11:40:00,29.97,29.99,29.96,29.97,103109.0121999213,12.85,12.8586,12.8457,12.85,103109.0122
2009-04-15 11:45:00,29.96,29.97,29.92,29.94,70313.5248589794,12.8457,12.85,12.8286,12.8371,70313.5249
2009-04-15 11:50:00,29.95,30.0,29.94,29.96,94188.6396431851,12.8414,12.8629,12.8371,12.8457,94188.6396
2009-04-15 11:55:00,29.96,30.09,29.95,30.06,136166.86343959073,12.8457,12.9015,12.8414,12.8886,136166.8634
2009-04-15 12:00:00,30.06,30.1,30.05,30.09,131050.7674144038,12.8886,12.9057,12.8843,12.9015,131050.7674
2009-04-15 12:05:00,30.08,30.16,30.08,30.14,153876.42660369934,12.8972,12.9315,12.8972,12.9229,153876.4266
2009-04-15 12:10:00,30.14,30.19,30.12,30.17,133280.86055358785,12.9229,12.9443,12.9143,12.9358,133280.8606
2009-04-15 12:15:00,30.17,30.17,30.03,30.04,108093.92627574448,12.9358,12.9358,12.8757,12.88,108093.9263
2009-04-15 12:20:00,30.04,30.15,29.98,30.0,139708.77607241244,12.88,12.9272,12.8543,12.8629,139708.7761
2009-04-15 12:25:00,29.99,30.03,29.98,29.99,88678.99776990687,12.8586,12.8757,12.8543,12.8586,88678.9978
2009-04-15 12:30:00,29.98,30.0,29.94,30.0,125016.39774367047,12.8543,12.8629,12.8371,12.8629,125016.3977
2009-04-15 12:35:00,30.0,30.03,29.99,30.0,54571.6909353273,12.8629,12.8757,12.8586,12.8629,54571.6909
2009-04-15 12:40:00,30.0,30.0,29.98,30.0,72937.16384625476,12.8629,12.8629,12.8543,12.8629,72937.1638
2009-04-15 12:45:00,30.0,30.07,30.0,30.05,91696.18260527353,12.8629,12.8929,12.8629,12.8843,91696.1826
2009-04-15 12:50:00,30.06,30.12,30.05,30.08,58900.69526433163,12.8886,12.9143,12.8843,12.8972,58900.6953
2009-04-15 12:55:00,30.09,30.1,30.05,30.08,75167.25698543881,12.9015,12.9057,12.8843,12.8972,75167.257
2009-04-15 13:00:00,30.09,30.14,29.98,30.04,194542.83090646728,12.9015,12.9229,12.8543,12.88,194542.8309
2009-04-15 13:05:00,30.04,30.07,29.99,30.04,82644.62809917355,12.88,12.8929,12.8586,12.88,82644.6281
2009-04-15 13:10:00,30.04,30.09,30.03,30.04,46963.13787222879,12.88,12.9015,12.8757,12.88,46963.1379
2009-04-15 13:15:00,30.04,30.09,30.0,30.0,71362.98045388954,12.88,12.9015,12.8629,12.8629,71362.9805
2009-04-15 13:20:00,30.0,30.04,29.98,30.0,101928.3746556474,12.8629,12.88,12.8543,12.8629,101928.3747
2009-04-15 13:25:00,30.0,30.01,29.96,29.98,204381.47710874985,12.8629,12.8671,12.8457,12.8543,204381.4771
2009-04-15 13:30:00,29.98,30.03,29.97,30.03,102846.64830119377,12.8543,12.8757,12.85,12.8757,102846.6483
2009-04-15 13:35:00,30.03,30.05,29.99,30.0,133018.4966548603,12.8757,12.8843,12.8586,12.8629,133018.4967
2009-04-15 13:40:00,30.0,30.02,29.97,30.01,241374.7868293323,12.8629,12.8714,12.85,12.8671,241374.7868
2009-04-15 13:45:00,30.01,30.03,29.96,29.96,168437.62298307754,12.8671,12.8757,12.8457,12.8457,168437.623
2009-04-15 13:50:00,29.96,29.96,29.87,29.91,86448.90463072281,12.8457,12.8457,12.8071,12.8243,86448.9046
2009-04-15 13:55:00,29.91,30.01,29.91,30.01,80939.26275744458,12.8243,12.8671,12.8243,12.8671,80939.2628
2009-04-15 14:00:00,30.01,30.1,29.92,30.07,134199.1341991342,12.8671,12.9057,12.8286,12.8929,134199.1342
2009-04-15 14:05:00,30.06,30.13,30.01,30.08,162140.88941361668,12.8886,12.9186,12.8671,12.8972,162140.8894
2009-04-15 14:10:00,30.07,30.1,30.04,30.07,213433.0316148498,12.8929,12.9057,12.88,12.8929,213433.0316
2009-04-15 14:15:00,30.07,30.09,29.87,29.88,180112.81647645283,12.8929,12.9015,12.8071,12.8114,180112.8165
2009-04-15 14:20:00,29.87,29.91,29.83,29.86,126721.76308539943,12.8071,12.8243,12.79,12.8028,126721.7631
2009-04-15 14:25:00,29.85,29.95,29.81,29.92,195067.55870392235,12.7985,12.8414,12.7814,12.8286,195067.5587
2009-04-15 14:30:00,29.92,30.01,29.89,29.96,135904.49954086318,12.8286,12.8671,12.8157,12.8457,135904.4995
2009-04-15 14:35:00,29.96,29.97,29.85,29.87,130263.67571822116,12.8457,12.85,12.7985,12.8071,130263.6757
2009-04-15 14:40:00,29.87,29.88,29.8,29.84,110586.38331365604,12.8071,12.8114,12.7771,12.7943,110586.3833
2009-04-15 14:45:00,29.84,29.94,29.82,29.86,119375.57392102848,12.7943,12.8371,12.7857,12.8028,119375.5739
2009-04-15 14:50:00,29.86,29.89,29.81,29.81,101141.28295946478,12.8028,12.8157,12.7814,12.7814,101141.283
2009-04-15 14:55:00,29.81,29.87,29.77,29.85,121736.84900957628,12.7814,12.8071,12.7642,12.7985,121736.849
2009-04-15 15:00:00,29.85,29.94,29.84,29.88,190476.19047619047,12.7985,12.8371,12.7943,12.8114,190476.1905
2009-04-15 15:05:00,29.88,29.97,29.81,29.86,205168.56880493244,12.8114,12.85,12.7814,12.8028,205168.5688
2009-04-15 15:10:00,29.86,30.0,29.84,29.93,234028.5976649613,12.8028,12.8629,12.7943,12.8328,234028.5977
2009-04-15 15:15:00,29.93,30.0,29.88,29.93,158992.52262888628,12.8328,12.8629,12.8114,12.8328,158992.5226
2009-04-15 15:20:00,29.93,29.97,29.88,29.95,163715.0728059819,12.8328,12.85,12.8114,12.8414,163715.0728
2009-04-15 15:25:00,29.96,30.0,29.91,29.94,138659.3204775023,12.8457,12.8629,12.8243,12.8371,138659.3205
2009-04-15 15:30:00,29.94,30.0,29.91,29.99,165945.16594516597,12.8371,12.8629,12.8243,12.8586,165945.1659
2009-04-15 15:35:00,29.99,30.03,29.96,30.02,191919.19191919192,12.8586,12.8757,12.8457,12.8714,191919.1919
2009-04-15 15:40:00,30.03,30.12,30.03,30.05,317197.95356158994,12.8757,12.9143,12.8757,12.8843,317197.9536
2009-04-15 15:45:00,30.04,30.19,30.04,30.17,351042.896497442,12.88,12.9443,12.88,12.9358,351042.8965
2009-04-15 15:50:00,30.17,30.27,30.13,30.27,455988.455988456,12.9358,12.9786,12.9186,12.9786,455988.456
2009-04-15 15:55:00,30.27,30.36,30.27,30.28,675193.4933753116,12.9786,13.0172,12.9786,12.9829,675193.4934
2009-04-16 09:30:00,30.44,30.51,30.29,30.35,218811.49153876427,13.0515,13.0815,12.9872,13.0129,218811.4915
2009-04-16 09:35:00,30.35,30.37,30.16,30.26,114390.6598452053,13.0129,13.0215,12.9315,12.9743,114390.6598
2009-04-16 09:40:00,30.26,30.27,29.97,29.98,191000.9182736456,12.9743,12.9786,12.85,12.8543,191000.9183
2009-04-16 09:45:00,29.98,30.15,29.87,29.93,265774.6294109931,12.8543,12.9272,12.8071,12.8328,265774.6294
2009-04-16 09:50:00,29.93,30.03,29.89,30.03,159254.8865276138,12.8328,12.8757,12.8157,12.8757,159254.8865
2009-04-16 09:55:00,30.03,30.07,29.91,29.95,173291.35510953693,12.8757,12.8929,12.8243,12.8414,173291.3551
2009-04-16 10:00:00,29.94,30.04,29.66,29.72,607372.4255542437,12.8371,12.88,12.7171,12.7428,607372.4256
2009-04-16 10:05:00,29.73,29.81,29.69,29.77,365604.0928768202,12.7471,12.7814,12.7299,12.7642,365604.0929
2009-04-16 10:10:00,29.77,29.81,29.71,29.71,200708.38252656435,12.7642,12.7814,12.7385,12.7385,200708.3825
2009-04-16 10:15:00,29.71,29.81,29.71,29.76,168175.25908435,12.7385,12.7814,12.7385,12.76,168175.2591
2009-04-16 10:20:00,29.76,29.85,29.75,29.82,285714.28571428574,12.76,12.7985,12.7557,12.7857,285714.2857
2009-04-16 10:25:00,29.82,29.87,29.81,29.82,231011.41282959463,12.7857,12.8071,12.7814,12.7857,231011.4128
2009-04-16 10:30:00,29.83,29.91,29.81,29.86,177095.6316410862,12.79,12.8243,12.7814,12.8028,177095.6316
2009-04-16 10:35:00,29.86,29.91,29.83,29.89,203594.38541256724,12.8028,12.8243,12.79,12.8157,203594.3854
2009-04-16 10:40:00,29.88,29.88,29.81,29.81,188508.461235734,12.8114,12.8114,12.7814,12.7814,188508.4612
2009-04-16 10:45:00,29.81,29.81,29.69,29.72,237308.1463990555,12.7814,12.7814,12.7299,12.7428,237308.1464
2009-04-16 10:50:00,29.72,29.73,29.69,29.7,150859.2417683327,12.7428,12.7471,12.7299,12.7342,150859.2418
2009-04-16 10:55:00,29.7,29.71,29.66,29.69,198478.2893873803,12.7342,12.7385,12.7171,12.7299,198478.2894
2009-04-16 11:00:00,29.68,29.71,29.67,29.67,237570.51029778304,12.7257,12.7385,12.7214,12.7214,237570.5103
2009-04-16 11:05:00,29.68,29.73,29.67,29.71,216450.21645021645,12.7257,12.7471,12.7214,12.7385,216450.2165
2009-04-16 11:10:00,29.71,29.73,29.68,29.71,102715.46635183,12.7385,12.7471,12.7257,12.7385,102715.4664
2009-04-16 11:15:00,29.71,29.77,29.71,29.72,149940.96812278632,12.7385,12.7642,12.7385,12.7428,149940.9681
2009-04-16 11:20:00,29.73,29.75,29.7,29.71,153745.24465433558,12.7471,12.7557,12.7342,12.7385,153745.2447
2009-04-16 11:25:00,29.7,29.75,29.7,29.74,107306.83457956184,12.7342,12.7557,12.7342,12.7514,107306.8346
2009-04-16 11:30:00,29.75,29.79,29.73,29.79,126984.12698412698,12.7557,12.7728,12.7471,12.7728,126984.127
2009-04-16 11:35:00,29.79,29.87,29.79,29.86,148366.7847304211,12.7728,12.8071,12.7728,12.8028,148366.7847
2009-04-16 11:40:00,29.86,29.88,29.8,29.84,196641.74209628755,12.8028,12.8114,12.7771,12.7943,196641.7421
2009-04-16 11:45:00,29.84,29.91,29.84,29.89,128558.3103764922,12.7943,12.8243,12.7943,12.8157,128558.3104
2009-04-16 11:50:00,29.89,29.95,29.89,29.95,160829.06991997905,12.8157,12.8414,12.8157,12.8414,160829.0699
2009-04-16 11:55:00,29.94,29.97,29.89,29.89,181818.18181818185,12.8371,12.85,12.8157,12.8157,181818.1818
2009-04-16 12:00:00,29.89,29.89,29.79,29.81,138921.68437622982,12.8157,12.8157,12.7728,12.7814,138921.6844
2009-04-16 12:05:00,29.8,29.85,29.79,29.83,75823.16673225764,12.7771,12.7985,12.7728,12.79,75823.1667
2009-04-16 12:10:00,29.84,29.92,29.83,29.9,122261.57680703136,12.7943,12.8286,12.79,12.82,122261.5768
2009-04-16 12:15:00,29.9,29.99,29.89,29.99,151383.96956578776,12.82,12.8586,12.8157,12.8586,151383.9696
2009-04-16 12:20:00,29.99,30.03,29.98,30.0,237176.96444969173,12.8586,12.8757,12.8543,12.8629,237176.9644
2009-04-16 12:25:00,29.99,30.0,29.95,30.0,105470.28728846912,12.8586,12.8629,12.8414,12.8629,105470.2873
2009-04-16 12:30:00,29.99,30.0,29.97,29.99,96549.91473173292,12.8586,12.8629,12.85,12.8586,96549.9147
2009-04-16 12:35:00,29.99,30.0,29.97,29.99,80545.71690935327,12.8586,12.8629,12.85,12.8586,80545.7169
2009-04-16 12:40:00,29.99,30.03,29.98,30.03,100616.55516200972,12.8586,12.8757,12.8543,12.8757,100616.5552
2009-04-16 12:45:00,30.03,30.11,30.03,30.1,166338.71179325724,12.8757,12.91,12.8757,12.9057,166338.7118
2009-04-16 12:50:00,30.1,30.11,30.05,30.11,109930.4735668372,12.9057,12.91,12.8843,12.91,109930.4736
2009-04-16 12:55:00,30.11,30.12,30.04,30.04,146399.05548996458,12.91,12.9143,12.88,12.88,146399.0555
2009-04-16 13:00:00,30.04,30.11,30.04,30.11,92089.72845336482,12.88,12.91,12.88,12.91,92089.7285
2009-04-16 13:05:00,30.11,30.11,30.05,30.07,86055.35878263152,12.91,12.91,12.8843,12.8929,86055.3588
2009-04-16 13:10:00,30.07,30.07,29.98,30.04,169224.71467926013,12.8929,12.8929,12.8543,12.88,169224.7147
2009-04-16 13:15:00,30.05,30.06,29.93,29.97,318247.40915650007,12.8843,12.8886,12.8328,12.85,318247.4092
2009-04-16 13:20:00,29.97,30.06,29.96,30.05,201101.9283746557,12.85,12.8886,12.8457,12.8843,201101.9284
2009-04-16 13:25:00,30.06,30.12,30.05,30.1,178145.08723599633,12.8886,12.9143,12.8843,12.9057,178145.0872
2009-04-16 13:30:00,30.1,30.11,30.06,30.07,112422.9306047488,12.9057,12.91,12.8886,12.8929,112422.9306
2009-04-16 13:35:00,30.07,30.08,30.0,30.0,138003.41073068345,12.8929,12.8972,12.8629,12.8629,138003.4107
2009-04-16 13:40:00,30.01,30.03,29.97,29.97,94319.82159254886,12.8671,12.8757,12.85,12.85,94319.8216
2009-04-16 13:45:00,29.97,30.0,29.94,29.97,96681.09668109668,12.85,12.8629,12.8371,12.85,96681.0967
2009-04-16 13:50:00,29.96,30.03,29.94,29.95,86711.26852945035,12.8457,12.8757,12.8371,12.8414,86711.2685
2009-04-16 13:55:00,29.96,30.05,29.93,30.01,139577.59412304868,12.8457,12.8843,12.8328,12.8671,139577.5941
2009-04-16 14:00:00,30.02,30.07,30.0,30.07,141020.59556605012,12.8714,12.8929,12.8629,12.8929,141020.5956
2009-04-16 14:05:00,30.06,30.11,30.06,30.11,120425.02951593862,12.8886,12.91,12.8886,12.91,120425.0295
2009-04-16 14:10:00,30.11,30.13,30.09,30.11,126459.39918667192,12.91,12.9186,12.9015,12.91,126459.3992
2009-04-16 14:15:00,30.11,30.12,30.05,30.07,125147.57969303423,12.91,12.9143,12.8843,12.8929,125147.5797
2009-04-16 14:20:00,30.07,30.13,30.05,30.08,143381.87065459794,12.8929,12.9186,12.8843,12.8972,143381.8707
2009-04-16 14:25:00,30.08,30.15,30.08,30.13,202151.3839695658,12.8972,12.9272,12.8972,12.9186,202151.384
2009-04-16 14:30:00,30.13,30.19,30.11,30.17,133674.40640167912,12.9186,12.9443,12.91,12.9358,133674.4064
2009-04-16 14:35:00,30.17,30.23,30.17,30.22,131050.7674144038,12.9358,12.9615,12.9358,12.9572,131050.7674
2009-04-16 14:40:00,30.22,30.3,30.21,30.29,146136.69159123706,12.9572,12.9915,12.9529,12.9872,146136.6916
2009-04-16 14:45:00,30.29,30.3,30.22,30.24,158992.52262888628,12.9872,12.9915,12.9572,12.9658,158992.5226
2009-04-16 14:50:00,30.25,30.37,30.24,30.26,348681.62140889413,12.9701,13.0215,12.9658,12.9743,348681.6214
2009-04-16 14:55:00,30.26,30.3,30.25,30.26,130132.4937688574,12.9743,12.9915,12.9701,12.9743,130132.4938
2009-04-16 15:00:00,30.27,30.29,30.24,30.29,156237.70169224715,12.9786,12.9872,12.9658,12.9872,156237.7017
2009-04-16 15:05:00,30.29,30.41,30.27,30.41,256723.0749048931,12.9872,13.0387,12.9786,13.0387,256723.0749
2009-04-16 15:10:00,30.41,30.43,30.35,30.35,223009.31391840483,13.0387,13.0472,13.0129,13.0129,223009.3139
2009-04-16 15:15:00,30.35,30.4,30.29,30.39,206873.93414666143,13.0129,13.0344,12.9872,13.0301,206873.9341
2009-04-16 15:20:00,30.4,30.44,30.32,30.32,309720.5824478552,13.0344,13.0515,13.0001,13.0001,309720.5824
2009-04-16 15:25:00,30.32,30.36,30.23,30.26,287026.1052079234,13.0001,13.0172,12.9615,12.9743,287026.1052
2009-04-16 15:30:00,30.26,30.28,30.19,30.23,225764.134855044,12.9743,12.9829,12.9443,12.9615,225764.1349
2009-04-16 15:35:00,30.23,30.37,30.19,30.37,360750.3607503608,12.9615,13.0215,12.9443,13.0215,360750.3608
2009-04-16 15:40:00,30.37,30.44,30.29,30.29,552669.5526695527,13.0215,13.0515,12.9872,12.9872,552669.5527
2009-04-16 15:45:00,30.29,30.45,30.26,30.32,486291.4862914863,12.9872,13.0558,12.9743,13.0001,486291.4863
2009-04-16 15:50:00,30.32,30.35,30.29,30.31,516725.6985438804,13.0001,13.0129,12.9872,12.9958,516725.6985
2009-04-16 15:55:00,30.3,30.37,30.27,30.31,535222.3534041716,12.9915,13.0215,12.9786,12.9958,535222.3534
2009-04-17 09:30:00,30.41,30.71,30.41,30.69,2364948.183130001,13.0387,13.1673,13.0387,13.1587,2364948.1831
2009-04-17 09:35:00,30.68,30.77,30.5,30.61,250688.70523415977,13.1544,13.193,13.0772,13.1244,250688.7052
2009-04-17 09:40:00,30.61,30.71,30.59,30.7,197953.56158992523,13.1244,13.1673,13.1158,13.163,197953.5616
2009-04-17 09:45:00,30.7,30.77,30.69,30.74,145611.963793782,13.163,13.193,13.1587,13.1801,145611.9638
2009-04-17 09:50:00,30.74,30.8,30.66,30.77,203332.0215138397,13.1801,13.2059,13.1458,13.193,203332.0215
2009-04-17 09:55:00,30.78,30.78,30.6,30.67,186803.095894005,13.1973,13.1973,13.1201,13.1501,186803.0959
2009-04-17 10:00:00,30.67,30.71,30.59,30.7,95894.00498491408,13.1501,13.1673,13.1158,13.163,95894.005
2009-04-17 10:05:00,30.7,30.73,30.59,30.61,180243.99842581665,13.163,13.1759,13.1158,13.1244,180243.9984
2009-04-17 10:10:00,30.6,30.64,30.5,30.57,148104.42083169357,13.1201,13.1373,13.0772,13.1073,148104.4208
2009-04-17 10:15:00,30.58,30.6,30.47,30.54,136822.77318640955,13.1115,13.1201,13.0644,13.0944,136822.7732
2009-04-17 10:20:00,30.53,30.58,30.5,30.53,148235.60278105733,13.0901,13.1115,13.0772,13.0901,148235.6028
2009-04-17 10:25:00,30.53,30.56,30.49,30.5,89334.9075167257,13.0901,13.103,13.073,13.0772,89334.9075
2009-04-17 10:30:00,30.5,30.51,30.42,30.42,148104.42083169357,13.0772,13.0815,13.0429,13.0429,148104.4208
2009-04-17 10:35:00,30.43,30.43,30.28,30.31,179194.54283090646,13.0472,13.0472,12.9829,12.9958,179194.5428
2009-04-17 10:40:00,30.3,30.39,30.29,30.39,95894.00498491408,12.9915,13.0301,12.9872,13.0301,95894.005
2009-04-17 10:45:00,30.38,30.48,30.36,30.48,93926.27574445755,13.0258,13.0687,13.0172,13.0687,93926.2757
2009-04-17 10:50:00,30.48,30.53,30.48,30.52,106650.92483274304,13.0687,13.0901,13.0687,13.0858,106650.9248
2009-04-17 10:55:00,30.51,30.53,30.42,30.45,99042.3717696445,13.0815,13.0901,13.0429,13.0558,99042.3718
2009-04-17 11:00:00,30.45,30.51,30.42,30.42,93270.36599763871,13.0558,13.0815,13.0429,13.0429,93270.366
2009-04-17 11:05:00,30.42,30.51,30.39,30.51,115964.84323757052,13.0429,13.0815,13.0301,13.0815,115964.8432
2009-04-17 11:10:00,30.51,30.52,30.5,30.51,95106.91328873148,13.0815,13.0858,13.0772,13.0815,95106.9133
2009-04-17 11:15:00,30.52,30.55,30.48,30.51,227731.86409550047,13.0858,13.0987,13.0687,13.0815,227731.8641
2009-04-17 11:20:00,30.51,30.59,30.5,30.58,152695.78905942544,13.0815,13.1158,13.0772,13.1115,152695.7891
2009-04-17 11:25:00,30.59,30.62,30.58,30.61,101010.10101010102,13.1158,13.1287,13.1115,13.1244,101010.101
2009-04-17 11:30:00,30.61,30.64,30.58,30.63,95238.09523809524,13.1244,13.1373,13.1115,13.133,95238.0952
2009-04-17 11:35:00,30.62,30.64,30.6,30.61,80545.71690935327,13.1287,13.1373,13.1201,13.1244,80545.7169
2009-04-17 11:40:00,30.61,30.67,30.61,30.62,79889.80716253443,13.1244,13.1501,13.1244,13.1287,79889.8072
2009-04-17 11:45:00,30.61,30.64,30.58,30.58,57064.14797323888,13.1244,13.1373,13.1115,13.1115,57064.148
2009-04-17 11:50:00,30.57,30.59,30.54,30.58,131837.85911058637,13.1073,13.1158,13.0944,13.1115,131837.8591
2009-04-17 11:55:00,30.58,30.61,30.57,30.59,96287.5508330054,13.1115,13.1244,13.1073,13.1158,96287.5508
2009-04-17 12:00:00,30.58,30.63,30.58,30.62,44470.6808343172,13.1115,13.133,13.1115,13.1287,44470.6808
2009-04-17 12:05:00,30.63,30.65,30.61,30.63,54309.32703659977,13.133,13.1416,13.1244,13.133,54309.327
2009-04-17 12:10:00,30.62,30.64,30.59,30.59,58507.149416240325,13.1287,13.1373,13.1158,13.1158,58507.1494
2009-04-17 12:15:00,30.59,30.61,30.53,30.55,94713.36744064016,13.1158,13.1244,13.0901,13.0987,94713.3674
2009-04-17 12:20:00,30.55,30.63,30.55,30.61,55752.32847960121,13.0987,13.133,13.0987,13.1244,55752.3285
2009-04-17 12:25:00,30.6,30.65,30.6,30.65,43158.86134067953,13.1201,13.1416,13.1201,13.1416,43158.8613
2009-04-17 12:30:00,30.65,30.65,30.55,30.56,103896.1038961039,13.1416,13.1416,13.0987,13.103,103896.1039
2009-04-17 12:35:00,30.57,30.58,30.52,30.52,81463.99055489965,13.1073,13.1115,13.0858,13.0858,81463.9906
2009-04-17 12:40:00,30.52,30.58,30.52,30.55,83956.44759281124,13.0858,13.1115,13.0858,13.0987,83956.4476
2009-04-17 12:45:00,30.55,30.59,30.52,30.56,161484.97966679785,13.0987,13.1158,13.0858,13.103,161484.9797
2009-04-17 12:50:00,30.56,30.62,30.51,30.62,224583.49731077004,13.103,13.1287,13.0815,13.1287,224583.4973
2009-04-17 12:55:00,30.62,30.63,30.54,30.63,114915.38764266035,13.1287,13.133,13.0944,13.133,114915.3876
2009-04-17 13:00:00,30.62,30.64,30.55,30.55,85137.08513708515,13.1287,13.1373,13.0987,13.0987,85137.0851
2009-04-17 13:05:00,30.56,30.64,30.55,30.63,109668.10966810968,13.103,13.1373,13.0987,13.133,109668.1097
2009-04-17 13:10:00,30.62,30.62,30.55,30.59,146399.05548996458,13.1287,13.1287,13.0987,13.1158,146399.0555
2009-04-17 13:15:00,30.61,30.67,30.6,30.66,201626.6561721108,13.1244,13.1501,13.1201,13.1458,201626.6562
2009-04-17 13:20:00,30.67,30.71,30.63,30.64,142201.233110324,13.1501,13.1673,13.133,13.1373,142201.2331
2009-04-17 13:25:00,30.64,30.68,30.3,30.61,184704.1847041847,13.1373,13.1544,12.9915,13.1244,184704.1847
2009-04-17 13:30:00,30.61,30.66,30.57,30.61,121080.93926275744,13.1244,13.1458,13.1073,13.1244,121080.9393
2009-04-17 13:35:00,30.61,30.65,30.57,30.61,87629.54217499672,13.1244,13.1416,13.1073,13.1244,87629.5422
2009-04-17 13:40:00,30.61,30.61,30.58,30.59,113341.20425029517,13.1244,13.1244,13.1115,13.1158,113341.2043
2009-04-17 13:45:00,30.6,30.64,30.58,30.61,150859.2417683327,13.1201,13.1373,13.1115,13.1244,150859.2418
2009-04-17 13:50:00,30.61,30.68,30.6,30.67,88547.8158205431,13.1244,13.1544,13.1201,13.1501,88547.8158
2009-04-17 13:55:00,30.68,30.72,30.67,30.72,204775.0229568412,13.1544,13.1716,13.1501,13.1716,204775.023
2009-04-17 14:00:00,30.72,30.73,30.71,30.71,163583.89085661815,13.1716,13.1759,13.1673,13.1673,163583.8909
2009-04-17 14:05:00,30.71,30.75,30.71,30.74,210678.2106782107,13.1673,13.1844,13.1673,13.1801,210678.2107
2009-04-17 14:10:00,30.75,30.78,30.74,30.77,121080.93926275744,13.1844,13.1973,13.1801,13.193,121080.9393
2009-04-17 14:15:00,30.77,30.79,30.75,30.78,181818.18181818185,13.193,13.2016,13.1844,13.1973,181818.1818
2009-04-17 14:20:00,30.78,30.79,30.75,30.77,214220.1233110324,13.1973,13.2016,13.1844,13.193,214220.1233
2009-04-17 14:25:00,30.77,30.79,30.74,30.78,146267.87354060082,13.193,13.2016,13.1801,13.1973,146267.8735
2009-04-17 14:30:00,30.79,30.83,30.79,30.82,191394.46412173685,13.2016,13.2187,13.2016,13.2144,191394.4641
2009-04-17 14:35:00,30.83,30.89,30.81,30.88,210547.02872884693,13.2187,13.2445,13.2102,13.2402,210547.0287
2009-04-17 14:40:00,30.88,30.9,30.84,30.87,195985.83234946872,13.2402,13.2487,13.223,13.2359,195985.8323
2009-04-17 14:45:00,30.88,30.88,30.85,30.85,215663.12475403387,13.2402,13.2402,13.2273,13.2273,215663.1248
2009-04-17 14:50:00,30.84,30.86,30.8,30.8,158467.7948314312,13.223,13.2316,13.2059,13.2059,158467.7948
2009-04-17 14:55:00,30.8,30.8,30.74,30.75,147054.96523678344,13.2059,13.2059,13.1801,13.1844,147054.9652
2009-04-17 15:00:00,30.74,30.8,30.74,30.78,127246.49088285452,13.1801,13.2059,13.1801,13.1973,127246.4909
2009-04-17 15:05:00,30.78,30.85,30.76,30.83,127246.49088285452,13.1973,13.2273,13.1887,13.2187,127246.4909
2009-04-17 15:10:00,30.83,30.93,30.8,30.91,203200.839564476,13.2187,13.2616,13.2059,13.253,203200.8396
2009-04-17 15:15:00,30.91,30.97,30.82,30.84,288469.10665092483,13.253,13.2788,13.2144,13.223,288469.1067
2009-04-17 15:20:00,30.84,30.88,30.77,30.83,238619.9658926932,13.223,13.2402,13.193,13.2187,238619.9659
2009-04-17 15:25:00,30.83,30.87,30.78,30.8,151515.15151515152,13.2187,13.2359,13.1973,13.2059,151515.1515
2009-04-17 15:30:00,30.8,30.86,30.72,30.74,262101.5348288076,13.2059,13.2316,13.1716,13.1801,262101.5348
2009-04-17 15:35:00,30.74,30.87,30.71,30.85,247540.33844942937,13.1801,13.2359,13.1673,13.2273,247540.3384
2009-04-17 15:40:00,30.87,30.88,30.76,30.77,323625.86908041453,13.2359,13.2402,13.1887,13.193,323625.8691
2009-04-17 15:45:00,30.77,30.82,30.69,30.72,388429.7520661157,13.193,13.2144,13.1587,13.1716,388429.7521
2009-04-17 15:50:00,30.72,30.74,30.62,30.64,616555.1620097075,13.1716,13.1801,13.1287,13.1373,616555.162
2009-04-17 15:55:00,30.64,30.67,30.55,30.65,825659.1892955529,13.1373,13.1501,13.0987,13.1416,825659.1893
2009-04-20 09:30:00,29.98,30.09,29.91,29.97,406008.13328086055,12.8543,12.9015,12.8243,12.85,406008.1333
2009-04-20 09:35:00,29.97,30.01,29.73,29.76,382264.20044601866,12.85,12.8671,12.7471,12.76,382264.2004
2009-04-20 09:40:00,29.75,29.77,29.61,29.66,326643.0539157812,12.7557,12.7642,12.6956,12.7171,326643.0539
2009-04-20 09:45:00,29.66,29.66,29.58,29.58,223534.0417158599,12.7171,12.7171,12.6828,12.6828,223534.0417
2009-04-20 09:50:00,29.58,29.59,29.39,29.41,411648.9571035026,12.6828,12.6871,12.6013,12.6099,411648.9571
2009-04-20 09:55:00,29.41,29.46,29.36,29.42,226288.86265249905,12.6099,12.6313,12.5885,12.6142,226288.8627
2009-04-20 10:00:00,29.41,29.41,29.35,29.39,241374.7868293323,12.6099,12.6099,12.5842,12.6013,241374.7868
2009-04-20 10:05:00,29.39,29.46,29.3,29.3,309589.4004984914,12.6013,12.6313,12.5627,12.5627,309589.4005
2009-04-20 10:10:00,29.3,29.3,29.23,29.27,203856.7493112948,12.5627,12.5627,12.5327,12.5499,203856.7493
2009-04-20 10:15:00,29.26,29.27,29.17,29.18,254755.34566443652,12.5456,12.5499,12.507,12.5113,254755.3457
2009-04-20 10:20:00,29.18,29.26,29.17,29.21,161222.61576807033,12.5113,12.5456,12.507,12.5241,161222.6158
2009-04-20 10:25:00,29.22,29.3,29.2,29.3,194411.64895710352,12.5284,12.5627,12.5199,12.5627,194411.649
2009-04-20 10:30:00,29.3,29.3,29.22,29.23,178800.99698281518,12.5627,12.5627,12.5284,12.5327,178800.997
2009-04-20 10:35:00,29.23,29.32,29.22,29.23,244129.60776597145,12.5327,12.5713,12.5284,12.5327,244129.6078
2009-04-20 10:40:00,29.23,29.3,29.2,29.25,224583.49731077004,12.5327,12.5627,12.5199,12.5413,224583.4973
2009-04-20 10:45:00,29.25,29.27,29.23,29.26,176439.72189426736,12.5413,12.5499,12.5327,12.5456,176439.7219
2009-04-20 10:50:00,29.27,29.29,29.26,29.26,112947.65840220386,12.5499,12.5584,12.5456,12.5456,112947.6584
2009-04-20 10:55:00,29.26,29.26,29.2,29.21,168962.3507805326,12.5456,12.5456,12.5199,12.5241,168962.3508
2009-04-20 11:00:00,29.2,29.22,29.19,29.2,123442.21435130526,12.5199,12.5284,12.5156,12.5199,123442.2144
2009-04-20 11:05:00,29.2,29.26,29.18,29.24,123048.66850321396,12.5199,12.5456,12.5113,12.537,123048.6685
2009-04-20 11:10:00,29.24,29.38,29.23,29.38,274432.6380690017,12.537,12.597,12.5327,12.597,274432.6381
2009-04-20 11:15:00,29.36,29.4,29.3,29.4,192443.91971664692,12.5885,12.6056,12.5627,12.6056,192443.9197
2009-04-20 11:20:00,29.4,29.43,29.37,29.39,176046.17604617606,12.6056,12.6185,12.5927,12.6013,176046.176
2009-04-20 11:25:00,29.39,29.39,29.27,29.3,120949.75731339368,12.6013,12.6013,12.5499,12.5627,120949.7573
2009-04-20 11:30:00,29.3,29.35,29.3,29.33,187590.1875901876,12.5627,12.5842,12.5627,12.5756,187590.1876
2009-04-20 11:35:00,29.33,29.38,29.33,29.35,121736.84900957628,12.5756,12.597,12.5756,12.5842,121736.849
2009-04-20 11:40:00,29.36,29.36,29.29,29.3,87629.54217499672,12.5885,12.5885,12.5584,12.5627,87629.5422
2009-04-20 11:45:00,29.3,29.3,29.24,29.24,97074.642529188,12.5627,12.5627,12.537,12.537,97074.6425
2009-04-20 11:50:00,29.25,29.29,29.23,29.25,137216.31903450086,12.5413,12.5584,12.5327,12.5413,137216.319
2009-04-20 11:55:00,29.25,29.27,29.21,29.23,147054.96523678344,12.5413,12.5499,12.5241,12.5327,147054.9652
2009-04-20 12:00:00,29.23,29.24,29.14,29.16,193362.19336219336,12.5327,12.537,12.4941,12.5027,193362.1934
2009-04-20 12:05:00,29.16,29.19,29.12,29.13,146661.41938869213,12.5027,12.5156,12.4856,12.4898,146661.4194
2009-04-20 12:10:00,29.13,29.14,29.08,29.14,156500.0655909747,12.4898,12.4941,12.4684,12.4941,156500.0656
2009-04-20 12:15:00,29.13,29.14,29.09,29.1,101272.46490882857,12.4898,12.4941,12.4727,12.477,101272.4649
2009-04-20 12:20:00,29.1,29.11,29.06,29.06,121474.48511084876,12.477,12.4813,12.4598,12.4598,121474.4851
2009-04-20 12:25:00,29.07,29.08,29.04,29.04,175521.448248721,12.4641,12.4684,12.4512,12.4512,175521.4482
2009-04-20 12:30:00,29.05,29.08,29.01,29.08,150334.51397087763,12.4555,12.4684,12.4384,12.4684,150334.514
2009-04-20 12:35:00,29.08,29.08,29.03,29.03,152433.4251606979,12.4684,12.4684,12.447,12.447,152433.4252
2009-04-20 12:40:00,29.03,29.1,29.02,29.09,79758.62521317067,12.447,12.477,12.4427,12.4727,79758.6252
2009-04-20 12:45:00,29.08,29.1,29.04,29.06,175914.9940968123,12.4684,12.477,12.4512,12.4598,175914.9941
2009-04-20 12:50:00,29.06,29.07,29.03,29.03,140889.41361668636,12.4598,12.4641,12.447,12.447,140889.4136
2009-04-20 12:55:00,29.04,29.1,29.03,29.09,108225.10822510824,12.4512,12.477,12.447,12.4727,108225.1082
2009-04-20 13:00:00,29.09,29.1,29.06,29.08,105732.65118719664,12.4727,12.477,12.4598,12.4684,105732.6512
2009-04-20 13:05:00,29.08,29.09,29.01,29.01,118457.30027548208,12.4684,12.4727,12.4384,12.4384,118457.3003
2009-04-20 13:10:00,29.01,29.03,29.0,29.03,135248.58979404435,12.4384,12.447,12.4341,12.447,135248.5898
2009-04-20 13:15:00,29.03,29.03,29.01,29.01,89728.453364817,12.447,12.447,12.4384,12.4384,89728.4534
2009-04-20 13:20:00,29.01,29.01,28.98,28.99,169355.89662862392,12.4384,12.4384,12.4255,12.4298,169355.8966
2009-04-20 13:25:00,28.98,29.02,28.96,29.01,497704.3158861341,12.4255,12.4427,12.4169,12.4384,497704.3159
2009-04-20 13:30:00,29.01,29.07,28.98,29.07,152695.78905942544,12.4384,12.4641,12.4255,12.4641,152695.7891
2009-04-20 13:35:00,29.07,29.07,28.99,29.05,95238.09523809524,12.4641,12.4641,12.4298,12.4555,95238.0952
2009-04-20 13:40:00,29.06,29.09,28.99,29.03,114915.38764266035,12.4598,12.4727,12.4298,12.447,114915.3876
2009-04-20 13:45:00,29.02,29.04,28.97,28.98,181162.272071363,12.4427,12.4512,12.4212,12.4255,181162.2721
2009-04-20 13:50:00,28.98,29.0,28.96,28.97,135510.95369277187,12.4255,12.4341,12.4169,12.4212,135510.9537
2009-04-20 13:55:00,28.96,29.0,28.94,28.99,146136.69159123706,12.4169,12.4341,12.4084,12.4298,146136.6916
2009-04-20 14:00:00,28.99,28.99,28.9,28.95,163059.16305916305,12.4298,12.4298,12.3912,12.4127,163059.1631
2009-04-20 14:05:00,28.96,28.97,28.91,28.92,124360.48799685165,12.4169,12.4212,12.3955,12.3998,124360.488
2009-04-20 14:10:00,28.92,28.94,28.91,28.92,133149.67860422406,12.3998,12.4084,12.3955,12.3998,133149.6786
2009-04-20 14:15:00,28.92,28.94,28.91,28.93,115702.47933884298,12.3998,12.4084,12.3955,12.4041,115702.4793
2009-04-20 14:20:00,28.94,28.94,28.91,28.92,121868.03095894006,12.4084,12.4084,12.3955,12.3998,121868.031
2009-04-20 14:25:00,28.91,28.98,28.89,28.96,251082.25108225108,12.3955,12.4255,12.3869,12.4169,251082.2511
2009-04-20 14:30:00,28.96,29.0,28.92,28.98,101010.10101010102,12.4169,12.4341,12.3998,12.4255,101010.101
2009-04-20 14:35:00,28.98,28.98,28.92,28.97,229437.22943722943,12.4255,12.4255,12.3998,12.4212,229437.2294
2009-04-20 14:40:00,28.97,29.03,28.95,29.0,112029.38475665748,12.4212,12.447,12.4127,12.4341,112029.3848
2009-04-20 14:45:00,29.01,29.03,28.99,28.99,84743.53928899384,12.4384,12.447,12.4298,12.4298,84743.5393
2009-04-20 14:50:00,29.0,29.0,28.93,28.94,204250.2951593861,12.4341,12.4341,12.4041,12.4084,204250.2952
2009-04-20 14:55:00,28.94,28.95,28.9,28.9,135642.13564213563,12.4084,12.4127,12.3912,12.3912,135642.1356
2009-04-20 15:00:00,28.91,28.94,28.9,28.91,142988.32480650663,12.3955,12.4084,12.3912,12.3955,142988.3248
2009-04-20 15:05:00,28.9,28.94,28.89,28.94,166994.6215400761,12.3912,12.4084,12.3869,12.4084,166994.6215
2009-04-20 15:10:00,28.94,28.94,28.9,28.91,125934.67138921683,12.4084,12.4084,12.3912,12.3955,125934.6714
2009-04-20 15:15:00,28.91,28.93,28.89,28.93,182474.09156500065,12.3955,12.4041,12.3869,12.4041,182474.0916
2009-04-20 15:20:00,28.92,28.93,28.87,28.88,204643.84100747737,12.3998,12.4041,12.3784,12.3826,204643.841
2009-04-20 15:25:00,28.88,28.88,28.81,28.82,339630.0669027942,12.3826,12.3826,12.3526,12.3569,339630.0669
2009-04-20 15:30:00,28.83,28.98,28.82,28.9,449560.5404696314,12.3612,12.4255,12.3569,12.3912,449560.5405
2009-04-20 15:35:00,28.9,28.95,28.81,28.81,420962.87550833006,12.3912,12.4127,12.3526,12.3526,420962.8755
2009-04-20 15:40:00,28.81,28.91,28.81,28.85,444706.808343172,12.3526,12.3955,12.3526,12.3698,444706.8083
2009-04-20 15:45:00,28.85,29.0,28.83,28.97,476059.2942411124,12.3698,12.4341,12.3612,12.4212,476059.2942
2009-04-20 15:50:00,28.98,28.98,28.89,28.93,634920.6349206349,12.4255,12.4255,12.3869,12.4041,634920.6349
2009-04-20 15:55:00,28.94,28.97,28.88,28.91,1063360.8815426996,12.4084,12.4212,12.3826,12.3955,1063360.8815
2009-04-21 09:30:00,28.7,28.81,28.67,28.69,461891.6437098255,12.3055,12.3526,12.2926,12.3012,461891.6437
2009-04-21 09:35:00,28.69,28.75,28.6,28.74,301718.4835366654,12.3012,12.3269,12.2626,12.3226,301718.4835
2009-04-21 09:40:00,28.74,28.84,28.7,28.75,320608.6842450479,12.3226,12.3655,12.3055,12.3269,320608.6842
2009-04-21 09:45:00,28.75,28.86,28.65,28.69,348812.8033582579,12.3269,12.3741,12.284,12.3012,348812.8034
2009-04-21 09:50:00,28.69,28.74,28.62,28.65,284008.9203725567,12.3012,12.3226,12.2712,12.284,284008.9204
2009-04-21 09:55:00,28.65,28.69,28.6,28.65,173816.082906992,12.284,12.3012,12.2626,12.284,173816.0829
2009-04-21 10:00:00,28.65,28.67,28.62,28.65,241243.6048799685,12.284,12.2926,12.2712,12.284,241243.6049
2009-04-21 10:05:00,28.64,28.76,28.62,28.73,166994.6215400761,12.2797,12.3312,12.2712,12.3183,166994.6215
2009-04-21 10:10:00,28.74,28.74,28.66,28.68,211990.0301718484,12.3226,12.3226,12.2883,12.2969,211990.0302
2009-04-21 10:15:00,28.69,28.73,28.63,28.7,137872.2287813197,12.3012,12.3183,12.2755,12.3055,137872.2288
2009-04-21 10:20:00,28.7,28.76,28.68,28.72,154269.97245179064,12.3055,12.3312,12.2969,12.314,154269.9725
2009-04-21 10:25:00,28.72,28.72,28.66,28.71,142070.05116096025,12.314,12.314,12.2883,12.3098,142070.0512
2009-04-21 10:30:00,28.7,28.76,28.67,28.76,191000.9182736456,12.3055,12.3312,12.2926,12.3312,191000.9183
2009-04-21 10:35:00,28.76,28.83,28.75,28.76,241505.9687786961,12.3312,12.3612,12.3269,12.3312,241505.9688
2009-04-21 10:40:00,28.75,28.85,28.69,28.82,239407.0575888758,12.3269,12.3698,12.3012,12.3569,239407.0576
2009-04-21 10:45:00,28.83,28.91,28.78,28.85,239931.78538633088,12.3612,12.3955,12.3398,12.3698,239931.7854
2009-04-21 10:50:00,28.85,28.88,28.79,28.8,131706.6771612226,12.3698,12.3826,12.3441,12.3483,131706.6772
2009-04-21 10:55:00,28.79,28.88,28.77,28.85,199790.108881018,12.3441,12.3826,12.3355,12.3698,199790.1089
2009-04-21 11:00:00,28.85,28.94,28.85,28.91,156762.42948970222,12.3698,12.4084,12.3698,12.3955,156762.4295
2009-04-21 11:05:00,28.91,29.03,28.9,28.94,246622.064803883,12.3955,12.447,12.3912,12.4084,246622.0648
2009-04-21 11:10:00,28.93,29.01,28.92,28.95,191656.8280204644,12.4041,12.4384,12.3998,12.4127,191656.828
2009-04-21 11:15:00,28.96,29.01,28.93,28.98,212908.3038173948,12.4169,12.4384,12.4041,12.4255,212908.3038
2009-04-21 11:20:00,28.98,29.04,28.94,29.03,296602.38751147845,12.4255,12.4512,12.4084,12.447,296602.3875
2009-04-21 11:25:00,29.02,29.09,29.01,29.06,188902.00708382527,12.4427,12.4727,12.4384,12.4598,188902.0071
2009-04-21 11:30:00,29.06,29.13,29.05,29.12,151777.51541387907,12.4598,12.4898,12.4555,12.4856,151777.5154
2009-04-21 11:35:00,29.11,29.12,29.0,29.01,160304.34212252396,12.4813,12.4856,12.4341,12.4384,160304.3421
2009-04-21 11:40:00,29.0,29.12,29.0,29.1,180899.90817263545,12.4341,12.4856,12.4341,12.477,180899.9082
2009-04-21 11:45:00,29.1,29.21,29.1,29.2,217762.03594385413,12.477,12.5241,12.477,12.5199,217762.0359
2009-04-21 11:50:00,29.19,29.25,29.17,29.23,214613.6691591237,12.5156,12.5413,12.507,12.5327,214613.6692
2009-04-21 11:55:00,29.23,29.26,29.21,29.26,138265.774629411,12.5327,12.5456,12.5241,12.5456,138265.7746
2009-04-21 12:00:00,29.25,29.34,29.24,29.32,157418.33923652105,12.5413,12.5799,12.537,12.5713,157418.3392
2009-04-21 12:05:00,29.33,29.38,29.24,29.36,177095.6316410862,12.5756,12.597,12.537,12.5885,177095.6316
2009-04-21 12:10:00,29.36,29.39,29.33,29.36,161747.3435655254,12.5885,12.6013,12.5756,12.5885,161747.3436
2009-04-21 12:15:00,29.36,29.36,29.24,29.3,130132.4937688574,12.5885,12.5885,12.537,12.5627,130132.4938
2009-04-21 12:20:00,29.3,29.35,29.27,29.32,82251.08225108225,12.5627,12.5842,12.5499,12.5713,82251.0823
2009-04-21 12:25:00,29.33,29.36,29.29,29.35,182605.27351436444,12.5756,12.5885,12.5584,12.5842,182605.2735
2009-04-21 12:30:00,29.35,29.46,29.35,29.46,227731.86409550047,12.5842,12.6313,12.5842,12.6313,227731.8641
2009-04-21 12:35:00,29.46,29.53,29.39,29.52,242555.4243736062,12.6313,12.6613,12.6013,12.6571,242555.4244
2009-04-21 12:40:00,29.52,29.61,29.46,29.55,322576.4134855044,12.6571,12.6956,12.6313,12.6699,322576.4135
2009-04-21 12:45:00,29.55,29.62,29.52,29.58,222353.404171586,12.6699,12.6999,12.6571,12.6828,222353.4042
2009-04-21 12:50:00,29.58,29.62,29.56,29.61,95238.09523809524,12.6828,12.6999,12.6742,12.6956,95238.0952
2009-04-21 12:55:00,29.6,29.61,29.42,29.44,168962.3507805326,12.6914,12.6956,12.6142,12.6228,168962.3508
2009-04-21 13:00:00,29.43,29.49,29.37,29.47,151252.78761642397,12.6185,12.6442,12.5927,12.6356,151252.7876
2009-04-21 13:05:00,29.46,29.49,29.4,29.4,91958.54650400105,12.6313,12.6442,12.6056,12.6056,91958.5465
2009-04-21 13:10:00,29.4,29.54,29.39,29.48,105601.46923783288,12.6056,12.6656,12.6013,12.6399,105601.4692
2009-04-21 13:15:00,29.48,29.52,29.36,29.38,127902.40062967336,12.6399,12.6571,12.5885,12.597,127902.4006
2009-04-21 13:20:00,29.38,29.48,29.38,29.41,212908.3038173948,12.597,12.6399,12.597,12.6099,212908.3038
2009-04-21 13:25:00,29.4,29.46,29.38,29.4,84612.35733963006,12.6056,12.6313,12.597,12.6056,84612.3573
2009-04-21 13:30:00,29.39,29.51,29.39,29.46,161878.52551488916,12.6013,12.6528,12.6013,12.6313,161878.5255
2009-04-21 13:35:00,29.47,29.53,29.45,29.5,175914.9940968123,12.6356,12.6613,12.627,12.6485,175914.9941
2009-04-21 13:40:00,29.49,29.63,29.49,29.52,172897.80926144563,12.6442,12.7042,12.6442,12.6571,172897.8093
2009-04-21 13:45:00,29.52,29.64,29.52,29.55,130657.22156631248,12.6571,12.7085,12.6571,12.6699,130657.2216
2009-04-21 13:50:00,29.55,29.56,29.47,29.5,110848.74721238358,12.6699,12.6742,12.6356,12.6485,110848.7472
2009-04-21 13:55:00,29.5,29.57,29.49,29.57,113078.84035156763,12.6485,12.6785,12.6442,12.6785,113078.8404
2009-04-21 14:00:00,29.57,29.62,29.54,29.55,131313.1313131313,12.6785,12.6999,12.6656,12.6699,131313.1313
2009-04-21 14:05:00,29.55,29.55,29.48,29.49,337793.5196117014,12.6699,12.6699,12.6399,12.6442,337793.5196
2009-04-21 14:10:00,29.5,29.51,29.38,29.38,180243.99842581665,12.6485,12.6528,12.597,12.597,180243.9984
2009-04-21 14:15:00,29.39,29.41,29.33,29.34,186671.9139446412,12.6013,12.6099,12.5756,12.5799,186671.9139
2009-04-21 14:20:00,29.34,29.4,29.33,29.39,173816.082906992,12.5799,12.6056,12.5756,12.6013,173816.0829
2009-04-21 14:25:00,29.39,29.49,29.39,29.47,134986.2258953168,12.6013,12.6442,12.6013,12.6356,134986.2259
2009-04-21 14:30:00,29.47,29.53,29.45,29.5,146530.23743932834,12.6356,12.6613,12.627,12.6485,146530.2374
2009-04-21 14:35:00,29.5,29.56,29.48,29.53,155319.42804670078,12.6485,12.6742,12.6399,12.6613,155319.428
2009-04-21 14:40:00,29.53,29.58,29.47,29.5,178013.90528663257,12.6613,12.6828,12.6356,12.6485,178013.9053
2009-04-21 14:45:00,29.5,29.55,29.47,29.52,186147.1861471861,12.6485,12.6699,12.6356,12.6571,186147.1861
2009-04-21 14:50:00,29.52,29.56,29.39,29.46,226682.4085005904,12.6571,12.6742,12.6013,12.6313,226682.4085
2009-04-21 14:55:00,29.47,29.52,29.39,29.39,122917.4865538502,12.6356,12.6571,12.6013,12.6013,122917.4866
2009-04-21 15:00:00,29.39,29.43,29.37,29.42,144562.50819887183,12.6013,12.6185,12.5927,12.6142,144562.5082
2009-04-21 15:05:00,29.42,29.55,29.39,29.49,175390.2662993572,12.6142,12.6699,12.6013,12.6442,175390.2663
2009-04-21 15:10:00,29.49,29.57,29.49,29.56,215007.215007215,12.6442,12.6785,12.6442,12.6742,215007.215
2009-04-21 15:15:00,29.56,29.6,29.54,29.54,173291.35510953693,12.6742,12.6914,12.6656,12.6656,173291.3551
2009-04-21 15:20:00,29.55,29.56,29.49,29.5,157287.1572871573,12.6699,12.6742,12.6442,12.6485,157287.1573
2009-04-21 15:25:00,29.49,29.55,29.46,29.49,175259.08434999344,12.6442,12.6699,12.6313,12.6442,175259.0843
2009-04-21 15:30:00,29.49,29.54,29.46,29.51,232323.2323232324,12.6442,12.6656,12.6313,12.6528,232323.2323
2009-04-21 15:35:00,29.51,29.51,29.4,29.51,250819.8871835236,12.6528,12.6528,12.6056,12.6528,250819.8872
2009-04-21 15:40:00,29.5,29.53,29.37,29.41,393545.8480913027,12.6485,12.6613,12.5927,12.6099,393545.8481
2009-04-21 15:45:00,29.41,29.47,29.36,29.39,322051.68568804936,12.6099,12.6356,12.5885,12.6013,322051.6857
2009-04-21 15:50:00,29.39,29.46,29.36,29.42,445756.26393808215,12.6013,12.6313,12.5885,12.6142,445756.2639
2009-04-21 15:55:00,29.42,29.52,29.42,29.5,505312.8689492326,12.6142,12.6571,12.6142,12.6485,505312.8689
2009-04-22 09:30:00,29.21,29.33,29.16,29.23,213957.75941230488,12.5241,12.5756,12.5027,12.5327,213957.7594
2009-04-22 09:35:00,29.23,29.35,29.18,29.2,257378.984651712,12.5327,12.5842,12.5113,12.5199,257378.9847
2009-04-22 09:40:00,29.2,29.26,29.1,29.13,222746.9500196773,12.5199,12.5456,12.477,12.4898,222746.95
2009-04-22 09:45:00,29.12,29.17,29.06,29.08,209759.9370326643,12.4856,12.507,12.4598,12.4684,209759.937
2009-04-22 09:50:00,29.07,29.08,28.95,29.01,340417.1585989768,12.4641,12.4684,12.4127,12.4384,340417.1586
2009-04-22 09:55:00,29.01,29.17,28.97,29.08,270890.72543618,12.4384,12.507,12.4212,12.4684,270890.7254
2009-04-22 10:00:00,29.08,29.21,29.07,29.16,388167.38816738816,12.4684,12.5241,12.4641,12.5027,388167.3882
2009-04-22 10:05:00,29.15,29.26,29.14,29.26,348812.8033582579,12.4984,12.5456,12.4941,12.5456,348812.8034
2009-04-22 10:10:00,29.26,29.42,29.2,29.39,336612.8820674275,12.5456,12.6142,12.5199,12.6013,336612.8821
2009-04-22 10:15:00,29.39,29.51,29.26,29.28,319690.4105995015,12.6013,12.6528,12.5456,12.5542,319690.4106
2009-04-22 10:20:00,29.27,29.54,29.27,29.45,423980.0603436968,12.5499,12.6656,12.5499,12.627,423980.0603
2009-04-22 10:25:00,29.46,29.52,29.36,29.39,278761.64239800605,12.6313,12.6571,12.5885,12.6013,278761.6424
2009-04-22 10:30:00,29.39,29.42,29.17,29.17,475403.3844942936,12.6013,12.6142,12.507,12.507,475403.3845
2009-04-22 10:35:00,29.18,29.38,29.17,29.37,162534.435261708,12.5113,12.597,12.507,12.5927,162534.4353
2009-04-22 10:40:00,29.36,29.45,29.29,29.32,161091.43381870654,12.5885,12.627,12.5584,12.5713,161091.4338
2009-04-22 10:45:00,29.31,29.33,29.2,29.21,144693.69014823562,12.567,12.5756,12.5199,12.5241,144693.6901
2009-04-22 10:50:00,29.22,29.33,29.21,29.31,192837.4655647383,12.5284,12.5756,12.5241,12.567,192837.4656
2009-04-22 10:55:00,29.31,29.36,29.24,29.26,108356.290174472,12.567,12.5885,12.537,12.5456,108356.2902
2009-04-22 11:00:00,29.27,29.34,29.23,29.31,131837.85911058637,12.5499,12.5799,12.5327,12.567,131837.8591
2009-04-22 11:05:00,29.32,29.41,29.3,29.39,155712.97389479209,12.5713,12.6099,12.5627,12.6013,155712.9739
2009-04-22 11:10:00,29.38,29.44,29.32,29.42,222222.22222222225,12.597,12.6228,12.5713,12.6142,222222.2222
2009-04-22 11:15:00,29.42,29.46,29.42,29.43,120556.21146530236,12.6142,12.6313,12.6142,12.6185,120556.2115
2009-04-22 11:20:00,29.42,29.54,29.42,29.52,149678.60422405877,12.6142,12.6656,12.6142,12.6571,149678.6042
2009-04-22 11:25:00,29.52,29.52,29.45,29.49,129476.58402203856,12.6571,12.6571,12.627,12.6442,129476.584
2009-04-22 11:30:00,29.49,29.54,29.48,29.49,91696.18260527353,12.6442,12.6656,12.6399,12.6442,91696.1826
2009-04-22 11:35:00,29.49,29.49,29.46,29.46,95238.09523809524,12.6442,12.6442,12.6313,12.6313,95238.0952
2009-04-22 11:40:00,29.46,29.49,29.38,29.38,201626.6561721108,12.6313,12.6442,12.597,12.597,201626.6562
2009-04-22 11:45:00,29.39,29.46,29.38,29.42,111504.65695920242,12.6013,12.6313,12.597,12.6142,111504.657
2009-04-22 11:50:00,29.42,29.46,29.39,29.43,106913.28873147056,12.6142,12.6313,12.6013,12.6185,106913.2887
2009-04-22 11:55:00,29.43,29.56,29.42,29.55,124754.03384494294,12.6185,12.6742,12.6142,12.6699,124754.0338
2009-04-22 12:00:00,29.55,29.56,29.42,29.42,115964.84323757052,12.6699,12.6742,12.6142,12.6142,115964.8432
2009-04-22 12:05:00,29.43,29.55,29.42,29.52,144168.96235078055,12.6185,12.6699,12.6142,12.6571,144168.9624
2009-04-22 12:10:00,29.52,29.55,29.47,29.47,70444.70680834318,12.6571,12.6699,12.6356,12.6356,70444.7068
2009-04-22 12:15:00,29.47,29.49,29.37,29.38,127377.67283221828,12.6356,12.6442,12.5927,12.597,127377.6728
2009-04-22 12:20:00,29.38,29.39,29.33,29.38,97861.7342253706,12.597,12.6013,12.5756,12.597,97861.7342
2009-04-22 12:25:00,29.38,29.39,29.24,29.24,174603.17460317462,12.597,12.6013,12.537,12.537,174603.1746
2009-04-22 12:30:00,29.24,29.29,29.23,29.26,135117.40784468057,12.537,12.5584,12.5327,12.5456,135117.4078
2009-04-22 12:35:00,29.26,29.38,29.23,29.38,101928.3746556474,12.5456,12.597,12.5327,12.597,101928.3747
2009-04-22 12:40:00,29.38,29.41,29.33,29.36,72674.79994752722,12.597,12.6099,12.5756,12.5885,72674.7999
2009-04-22 12:45:00,29.36,29.36,29.25,29.3,124098.1240981241,12.5885,12.5885,12.5413,12.5627,124098.1241
2009-04-22 12:50:00,29.3,29.33,29.23,29.33,75167.25698543881,12.5627,12.5756,12.5327,12.5756,75167.257
2009-04-22 12:55:00,29.33,29.4,29.33,29.35,101272.46490882857,12.5756,12.6056,12.5756,12.5842,101272.4649
2009-04-22 13:00:00,29.35,29.36,29.26,29.31,97337.00642791552,12.5842,12.5885,12.5456,12.567,97337.0064
2009-04-22 13:05:00,29.31,29.34,29.25,29.28,114390.6598452053,12.567,12.5799,12.5413,12.5542,114390.6598
2009-04-22 13:10:00,29.28,29.3,29.21,29.3,82119.90030171849,12.5542,12.5627,12.5241,12.5627,82119.9003
2009-04-22 13:15:00,29.3,29.34,29.23,29.25,88023.08802308803,12.5627,12.5799,12.5327,12.5413,88023.088
2009-04-22 13:20:00,29.24,29.28,29.23,29.26,68345.7956185229,12.537,12.5542,12.5327,12.5456,68345.7956
2009-04-22 13:25:00,29.26,29.36,29.24,29.36,111767.02085792997,12.5456,12.5885,12.537,12.5885,111767.0209
2009-04-22 13:30:00,29.36,29.42,29.3,29.42,110586.38331365604,12.5885,12.6142,12.5627,12.6142,110586.3833
2009-04-22 13:35:00,29.42,29.48,29.38,29.45,129738.9479207661,12.6142,12.6399,12.597,12.627,129738.9479
2009-04-22 13:40:00,29.44,29.49,29.44,29.46,106650.92483274304,12.6228,12.6442,12.6228,12.6313,106650.9248
2009-04-22 13:45:00,29.46,29.46,29.41,29.45,81332.80860553589,12.6313,12.6313,12.6099,12.627,81332.8086
2009-04-22 13:50:00,29.45,29.49,29.43,29.45,88678.99776990687,12.627,12.6442,12.6185,12.627,88678.9978
2009-04-22 13:55:00,29.46,29.48,29.35,29.36,141807.68726223274,12.6313,12.6399,12.5842,12.5885,141807.6873
2009-04-22 14:00:00,29.35,29.42,29.34,29.37,90121.99921290833,12.5842,12.6142,12.5799,12.5927,90121.9992
2009-04-22 14:05:00,29.37,29.45,29.36,29.41,129738.9479207661,12.5927,12.627,12.5885,12.6099,129738.9479
2009-04-22 14:10:00,29.41,29.42,29.36,29.42,77397.35012462286,12.6099,12.6142,12.5885,12.6142,77397.3501
2009-04-22 14:15:00,29.42,29.5,29.41,29.5,141414.14141414143,12.6142,12.6485,12.6099,12.6485,141414.1414
2009-04-22 14:20:00,29.5,29.54,29.46,29.5,104814.37754165028,12.6485,12.6656,12.6313,12.6485,104814.3775
2009-04-22 14:25:00,29.5,29.54,29.45,29.52,147448.5110848747,12.6485,12.6656,12.627,12.6571,147448.5111
2009-04-22 14:30:00,29.52,29.63,29.52,29.55,243998.42581660763,12.6571,12.7042,12.6571,12.6699,243998.4258
2009-04-22 14:35:00,29.55,29.62,29.55,29.62,209759.9370326643,12.6699,12.6999,12.6699,12.6999,209759.937
2009-04-22 14:40:00,29.62,29.64,29.55,29.6,106126.19703528794,12.6999,12.7085,12.6699,12.6914,106126.197
2009-04-22 14:45:00,29.6,29.62,29.56,29.57,75823.16673225764,12.6914,12.6999,12.6742,12.6785,75823.1667
2009-04-22 14:50:00,29.57,29.65,29.57,29.61,123835.76019939657,12.6785,12.7128,12.6785,12.6956,123835.7602
2009-04-22 14:55:00,29.61,29.64,29.48,29.55,147842.05693296602,12.6956,12.7085,12.6399,12.6699,147842.0569
2009-04-22 15:00:00,29.55,29.56,29.47,29.55,163715.0728059819,12.6699,12.6742,12.6356,12.6699,163715.0728
2009-04-22 15:05:00,29.55,29.58,29.47,29.49,180768.7262232717,12.6699,12.6828,12.6356,12.6442,180768.7262
2009-04-22 15:10:00,29.49,29.62,29.49,29.58,299750.75429620885,12.6442,12.6999,12.6442,12.6828,299750.7543
2009-04-22 15:15:00,29.58,29.6,29.39,29.42,211727.6662731208,12.6828,12.6914,12.6013,12.6142,211727.6663
2009-04-22 15:20:00,29.45,29.51,29.35,29.42,335956.9723206087,12.627,12.6528,12.5842,12.6142,335956.9723
2009-04-22 15:25:00,29.42,29.48,29.34,29.39,306834.5795618523,12.6142,12.6399,12.5799,12.6013,306834.5796
2009-04-22 15:30:00,29.39,29.45,29.33,29.41,276531.549258822,12.6013,12.627,12.5756,12.6099,276531.5493
2009-04-22 15:35:00,29.42,29.42,29.22,29.23,319690.4105995015,12.6142,12.6142,12.5284,12.5327,319690.4106
2009-04-22 15:40:00,29.23,29.32,29.2,29.23,379115.8336612882,12.5327,12.5713,12.5199,12.5327,379115.8337
2009-04-22 15:45:00,29.23,29.25,29.1,29.14,394332.9397874852,12.5327,12.5413,12.477,12.4941,394332.9398
2009-04-22 15:50:00,29.14,29.21,29.04,29.06,564344.746162928,12.4941,12.5241,12.4512,12.4598,564344.7462
2009-04-22 15:55:00,29.07,29.14,28.97,29.04,775285.3207398662,12.4641,12.4941,12.4212,12.4512,775285.3207
2009-04-23 09:30:00,29.91,29.96,29.76,29.81,725042.6341335432,12.8243,12.8457,12.76,12.7814,725042.6341
2009-04-23 09:35:00,29.81,29.81,29.51,29.72,508854.78158205433,12.7814,12.7814,12.6528,12.7428,508854.7816
2009-04-23 09:40:00,29.7,29.91,29.68,29.81,478027.02348156896,12.7342,12.8243,12.7257,12.7814,478027.0235
2009-04-23 09:45:00,29.81,30.17,29.75,30.16,864620.228256592,12.7814,12.9358,12.7557,12.9315,864620.2283
2009-04-23 09:50:00,30.16,30.17,30.01,30.07,404696.3137872229,12.9315,12.9358,12.8671,12.8929,404696.3138
2009-04-23 09:55:00,30.05,30.09,29.91,29.94,254099.43591761767,12.8843,12.9015,12.8243,12.8371,254099.4359
2009-04-23 10:00:00,29.93,30.07,29.87,29.92,710350.2558048012,12.8328,12.8929,12.8071,12.8286,710350.2558
2009-04-23 10:05:00,29.93,30.22,29.91,30.2,481044.2083169356,12.8328,12.9572,12.8243,12.9486,481044.2083
2009-04-23 10:10:00,30.2,30.3,30.13,30.16,337006.4279155188,12.9486,12.9915,12.9186,12.9315,337006.4279
2009-04-23 10:15:00,30.17,30.19,30.0,30.07,225764.134855044,12.9358,12.9443,12.8629,12.8929,225764.1349
2009-04-23 10:20:00,30.07,30.07,29.95,30.03,319165.6828020465,12.8929,12.8929,12.8414,12.8757,319165.6828
2009-04-23 10:25:00,30.03,30.13,30.0,30.13,291223.927587564,12.8757,12.9186,12.8629,12.9186,291223.9276
2009-04-23 10:30:00,30.13,30.23,30.11,30.2,288731.47054965235,12.9186,12.9615,12.91,12.9486,288731.4705
2009-04-23 10:35:00,30.19,30.36,30.19,30.32,329791.4207005116,12.9443,13.0172,12.9443,13.0001,329791.4207
2009-04-23 10:40:00,30.32,30.37,30.19,30.19,337531.1557129739,13.0001,13.0215,12.9443,12.9443,337531.1557
2009-04-23 10:45:00,30.19,30.25,30.07,30.09,302899.12108093925,12.9443,12.9701,12.8929,12.9015,302899.1211
2009-04-23 10:50:00,30.09,30.21,30.04,30.11,231273.77672832212,12.9015,12.9529,12.88,12.91,231273.7767
2009-04-23 10:55:00,30.12,30.23,30.1,30.17,218942.67348812803,12.9143,12.9615,12.9057,12.9358,218942.6735
2009-04-23 11:00:00,30.16,30.16,29.98,30.06,272202.54492981767,12.9315,12.9315,12.8543,12.8886,272202.5449
2009-04-23 11:05:00,30.06,30.14,30.04,30.07,118850.8461235734,12.8886,12.9229,12.88,12.8929,118850.8461
2009-04-23 11:10:00,30.06,30.08,29.92,29.97,212645.9399186672,12.8886,12.8972,12.8286,12.85,212645.9399
2009-04-23 11:15:00,29.97,30.03,29.93,29.96,261052.0792338974,12.85,12.8757,12.8328,12.8457,261052.0792
2009-04-23 11:20:00,29.97,30.07,29.94,30.01,585071.4941624033,12.85,12.8929,12.8371,12.8671,585071.4942
2009-04-23 11:25:00,30.01,30.02,29.94,29.96,183392.36521054705,12.8671,12.8714,12.8371,12.8457,183392.3652
2009-04-23 11:30:00,29.95,30.05,29.95,30.05,152564.60711006165,12.8414,12.8843,12.8414,12.8843,152564.6071
2009-04-23 11:35:00,30.05,30.11,30.0,30.07,436179.9816345271,12.8843,12.91,12.8629,12.8929,436179.9816
2009-04-23 11:40:00,30.07,30.16,30.06,30.16,181031.0901219992,12.8929,12.9315,12.8886,12.9315,181031.0901
2009-04-23 11:45:00,30.16,30.19,30.1,30.16,349206.34920634923,12.9315,12.9443,12.9057,12.9315,349206.3492
2009-04-23 11:50:00,30.16,30.18,30.1,30.13,428702.6105207924,12.9315,12.94,12.9057,12.9186,428702.6105
2009-04-23 11:55:00,30.13,30.13,30.0,30.07,257247.80270234816,12.9186,12.9186,12.8629,12.8929,257247.8027
2009-04-23 12:00:00,30.07,30.07,29.94,29.98,196904.1059950151,12.8929,12.8929,12.8371,12.8543,196904.106
2009-04-23 12:05:00,29.99,30.0,29.91,29.99,140364.68581923126,12.8586,12.8629,12.8243,12.8586,140364.6858
2009-04-23 12:10:00,29.99,30.07,29.96,29.98,192312.7377672832,12.8586,12.8929,12.8457,12.8543,192312.7378
2009-04-23 12:15:00,29.99,30.05,29.98,30.05,123442.21435130526,12.8586,12.8843,12.8543,12.8843,123442.2144
2009-04-23 12:20:00,30.05,30.07,29.95,29.96,94844.54939000394,12.8843,12.8929,12.8414,12.8457,94844.5494
2009-04-23 12:25:00,29.95,30.07,29.94,30.0,121868.03095894006,12.8414,12.8929,12.8371,12.8629,121868.031
2009-04-23 12:30:00,30.0,30.01,29.93,29.95,100616.55516200972,12.8629,12.8671,12.8328,12.8414,100616.5552
2009-04-23 12:35:00,29.94,29.97,29.94,29.95,101534.82880755608,12.8371,12.85,12.8371,12.8414,101534.8288
2009-04-23 12:40:00,29.95,30.07,29.95,30.07,210415.8467794832,12.8414,12.8929,12.8414,12.8929,210415.8468
2009-04-23 12:45:00,30.06,30.07,30.0,30.02,89334.9075167257,12.8886,12.8929,12.8629,12.8714,89334.9075
2009-04-23 12:50:00,30.01,30.06,30.0,30.05,72805.981896891,12.8671,12.8886,12.8629,12.8843,72805.9819
2009-04-23 12:55:00,30.05,30.07,30.03,30.07,84874.72123835761,12.8843,12.8929,12.8757,12.8929,84874.7212
2009-04-23 13:00:00,30.07,30.15,30.07,30.1,116883.11688311688,12.8929,12.9272,12.8929,12.9057,116883.1169
2009-04-23 13:05:00,30.1,30.19,30.1,30.16,115440.11544011543,12.9057,12.9443,12.9057,12.9315,115440.1154
2009-04-23 13:10:00,30.16,30.21,30.14,30.19,175390.2662993572,12.9315,12.9529,12.9229,12.9443,175390.2663
2009-04-23 13:15:00,30.2,30.23,30.16,30.23,195985.83234946872,12.9486,12.9615,12.9315,12.9615,195985.8323
2009-04-23 13:20:00,30.23,30.37,30.23,30.28,409025.3181162272,12.9615,13.0215,12.9615,12.9829,409025.3181
2009-04-23 13:25:00,30.28,30.38,30.26,30.3,272596.090777909,12.9829,13.0258,12.9743,12.9915,272596.0908
2009-04-23 13:30:00,30.29,30.33,30.25,30.27,259215.5319428047,12.9872,13.0044,12.9701,12.9786,259215.5319
2009-04-23 13:35:00,30.28,30.41,30.28,30.35,204119.1132100223,12.9829,13.0387,12.9829,13.0129,204119.1132
2009-04-23 13:40:00,30.34,30.35,30.26,30.3,156762.42948970222,13.0086,13.0129,12.9743,12.9915,156762.4295
2009-04-23 13:45:00,30.3,30.32,30.21,30.27,239931.78538633088,12.9915,13.0001,12.9529,12.9786,239931.7854
2009-04-23 13:50:00,30.26,30.29,30.19,30.27,223271.6778171324,12.9743,12.9872,12.9443,12.9786,223271.6778
2009-04-23 13:55:00,30.28,30.32,30.23,30.25,215007.215007215,12.9829,13.0001,12.9615,12.9701,215007.215
2009-04-23 14:00:00,30.25,30.27,30.17,30.26,246490.88285451924,12.9701,12.9786,12.9358,12.9743,246490.8829
2009-04-23 14:05:00,30.26,30.27,30.21,30.22,169224.71467926013,12.9743,12.9786,12.9529,12.9572,169224.7147
2009-04-23 14:10:00,30.23,30.25,30.09,30.1,288206.7427521973,12.9615,12.9701,12.9015,12.9057,288206.7428
2009-04-23 14:15:00,30.1,30.21,30.07,30.13,205299.75075429623,12.9057,12.9529,12.8929,12.9186,205299.7508
2009-04-23 14:20:00,30.13,30.15,30.07,30.12,129214.22012331104,12.9186,12.9272,12.8929,12.9143,129214.2201
2009-04-23 14:25:00,30.12,30.26,30.12,30.25,173816.082906992,12.9143,12.9743,12.9143,12.9701,173816.0829
2009-04-23 14:30:00,30.26,30.27,30.2,30.26,104027.28584546766,12.9743,12.9786,12.9486,12.9743,104027.2858
2009-04-23 14:35:00,30.26,30.37,30.26,30.35,225501.7709563164,12.9743,13.0215,12.9743,13.0129,225501.771
2009-04-23 14:40:00,30.35,30.45,30.32,30.38,258297.25829725832,13.0129,13.0558,13.0001,13.0258,258297.2583
2009-04-23 14:45:00,30.39,30.41,30.32,30.36,190213.82657746293,13.0301,13.0387,13.0001,13.0172,190213.8266
2009-04-23 14:50:00,30.36,30.4,30.31,30.32,152039.8793126066,13.0172,13.0344,12.9958,13.0001,152039.8793
2009-04-23 14:55:00,30.32,30.33,30.26,30.32,212908.3038173948,13.0001,13.0044,12.9743,13.0001,212908.3038
2009-04-23 15:00:00,30.32,30.34,30.21,30.26,299226.0264987538,13.0001,13.0086,12.9529,12.9743,299226.0265
2009-04-23 15:05:00,30.26,30.34,30.26,30.32,374130.91958546505,12.9743,13.0086,12.9743,13.0001,374130.9196
2009-04-23 15:10:00,30.32,30.32,30.23,30.24,453495.9989505444,13.0001,13.0001,12.9615,12.9658,453495.999
2009-04-23 15:15:00,30.24,30.32,30.21,30.32,412960.7765971402,12.9658,13.0001,12.9529,13.0001,412960.7766
2009-04-23 15:20:00,30.31,30.31,30.21,30.26,325068.870523416,12.9958,12.9958,12.9529,12.9743,325068.8705
2009-04-23 15:25:00,30.26,30.27,30.19,30.22,208054.5716909353,12.9743,12.9786,12.9443,12.9572,208054.5717
2009-04-23 15:30:00,30.22,30.23,30.07,30.13,321526.95789059426,12.9572,12.9615,12.8929,12.9186,321526.9579
2009-04-23 15:35:00,30.15,30.26,30.12,30.26,372556.7361930998,12.9272,12.9743,12.9143,12.9743,372556.7362
2009-04-23 15:40:00,30.26,30.4,30.26,30.37,617342.25370589,12.9743,13.0344,12.9743,13.0215,617342.2537
2009-04-23 15:45:00,30.37,30.42,30.18,30.28,632165.8139839958,13.0215,13.0429,12.94,12.9829,632165.814
2009-04-23 15:50:00,30.28,30.45,30.26,30.38,595303.6862127772,12.9829,13.0558,12.9743,13.0258,595303.6862
2009-04-23 15:55:00,30.39,30.49,30.35,30.46,999737.6361012724,13.0301,13.073,13.0129,13.0601,999737.6361
2009-04-24 09:30:00,31.1,31.33,30.95,31.31,810048.5373212646,13.3345,13.4331,13.2702,13.4245,810048.5373
2009-04-24 09:35:00,31.31,31.37,31.24,31.37,493375.3115571298,13.4245,13.4503,13.3945,13.4503,493375.3116
2009-04-24 09:40:00,31.36,31.59,31.36,31.55,685950.4132231405,13.446,13.5446,13.446,13.5274,685950.4132
2009-04-24 09:45:00,31.55,31.56,31.37,31.48,910140.3646858193,13.5274,13.5317,13.4503,13.4974,910140.3647
2009-04-24 09:50:00,31.49,31.75,31.48,31.74,709956.70995671,13.5017,13.6132,13.4974,13.6089,709956.71
2009-04-24 09:55:00,31.73,31.97,31.73,31.97,626131.4443132625,13.6046,13.7075,13.6046,13.7075,626131.4443
2009-04-24 10:00:00,31.97,31.99,31.69,31.71,515282.6971008789,13.7075,13.7161,13.5875,13.596,515282.6971
2009-04-24 10:05:00,31.72,31.89,31.62,31.64,560934.01547947,13.6003,13.6732,13.5575,13.566,560934.0155
2009-04-24 10:10:00,31.64,31.64,31.37,31.41,531286.8949232586,13.566,13.566,13.4503,13.4674,531286.8949
2009-04-24 10:15:00,31.41,31.44,31.37,31.39,341991.341991342,13.4674,13.4803,13.4503,13.4588,341991.342
2009-04-24 10:20:00,31.4,31.42,31.32,31.35,647251.7381608291,13.4631,13.4717,13.4288,13.4417,647251.7382
2009-04-24 10:25:00,31.36,31.48,31.35,31.48,368752.4596615506,13.446,13.4974,13.4417,13.4974,368752.4597
2009-04-24 10:30:00,31.48,31.48,31.41,31.41,239144.69369014824,13.4974,13.4974,13.4674,13.4674,239144.6937
2009-04-24 10:35:00,31.41,31.48,31.37,31.47,329922.6026498754,13.4674,13.4974,13.4503,13.4931,329922.6026
2009-04-24 10:40:00,31.47,31.48,31.41,31.41,177620.35943854126,13.4931,13.4974,13.4674,13.4674,177620.3594
2009-04-24 10:45:00,31.41,31.54,31.41,31.48,242555.4243736062,13.4674,13.5232,13.4674,13.4974,242555.4244
2009-04-24 10:50:00,31.49,31.49,31.41,31.44,437360.619178801,13.5017,13.5017,13.4674,13.4803,437360.6192
2009-04-24 10:55:00,31.44,31.44,31.42,31.44,144037.78040141676,13.4803,13.4803,13.4717,13.4803,144037.7804
2009-04-24 11:00:00,31.44,31.51,31.44,31.44,262363.8987275351,13.4803,13.5103,13.4803,13.4803,262363.8987
2009-04-24 11:05:00,31.44,31.5,31.43,31.46,203069.65761511217,13.4803,13.506,13.476,13.4889,203069.6576
2009-04-24 11:10:00,31.46,31.51,31.45,31.47,166863.4395907123,13.4889,13.5103,13.4846,13.4931,166863.4396
2009-04-24 11:15:00,31.48,31.48,31.44,31.44,223402.8597664961,13.4974,13.4974,13.4803,13.4803,223402.8598
2009-04-24 11:20:00,31.44,31.47,31.44,31.44,197691.1976911977,13.4803,13.4931,13.4803,13.4803,197691.1977
2009-04-24 11:25:00,31.45,31.45,31.41,31.44,350780.5325987144,13.4846,13.4846,13.4674,13.4803,350780.5326
2009-04-24 11:30:00,31.44,31.48,31.41,31.44,161747.3435655254,13.4803,13.4974,13.4674,13.4803,161747.3436
2009-04-24 11:35:00,31.44,31.44,31.37,31.39,111898.20280729372,13.4803,13.4803,13.4503,13.4588,111898.2028
2009-04-24 11:40:00,31.38,31.42,31.35,31.4,192968.64751410208,13.4546,13.4717,13.4417,13.4631,192968.6475
2009-04-24 11:45:00,31.4,31.41,31.37,31.41,130526.0396169487,13.4631,13.4674,13.4503,13.4674,130526.0396
2009-04-24 11:50:00,31.41,31.41,31.38,31.38,103240.19414928506,13.4674,13.4674,13.4546,13.4546,103240.1941
2009-04-24 11:55:00,31.39,31.41,31.37,31.38,76479.07647907648,13.4588,13.4674,13.4503,13.4546,76479.0765
2009-04-24 12:00:00,31.38,31.41,31.36,31.38,119900.30171848352,13.4546,13.4674,13.446,13.4546,119900.3017
2009-04-24 12:05:00,31.38,31.38,31.34,31.35,125803.48943985307,13.4546,13.4546,13.4374,13.4417,125803.4894
2009-04-24 12:10:00,31.35,31.37,31.33,31.37,62180.243998425816,13.4417,13.4503,13.4331,13.4503,62180.244
2009-04-24 12:15:00,31.36,31.37,31.32,31.35,93795.0937950938,13.446,13.4503,13.4288,13.4417,93795.0938
2009-04-24 12:20:00,31.35,31.41,31.32,31.41,135248.58979404435,13.4417,13.4674,13.4288,13.4674,135248.5898
2009-04-24 12:25:00,31.4,31.41,31.34,31.35,94188.6396431851,13.4631,13.4674,13.4374,13.4417,94188.6396
2009-04-24 12:30:00,31.35,31.4,31.34,31.38,126852.94503476322,13.4417,13.4631,13.4374,13.4546,126852.945
2009-04-24 12:35:00,31.38,31.41,31.38,31.41,104945.55949101404,13.4546,13.4674,13.4546,13.4674,104945.5595
2009-04-24 12:40:00,31.41,31.41,31.39,31.41,71494.16240325331,13.4674,13.4674,13.4588,13.4674,71494.1624
2009-04-24 12:45:00,31.4,31.41,31.36,31.37,78053.2598714417,13.4631,13.4674,13.446,13.4503,78053.2599
2009-04-24 12:50:00,31.37,31.39,31.33,31.35,134461.49809786174,13.4503,13.4588,13.4331,13.4417,134461.4981
2009-04-24 12:55:00,31.36,31.41,31.36,31.41,118982.02807293716,13.446,13.4674,13.446,13.4674,118982.0281
2009-04-24 13:00:00,31.41,31.45,31.41,31.43,165551.62009707466,13.4674,13.4846,13.4674,13.476,165551.6201
2009-04-24 13:05:00,31.43,31.44,31.41,31.41,158730.15873015873,13.476,13.4803,13.4674,13.4674,158730.1587
2009-04-24 13:10:00,31.41,31.44,31.39,31.4,97468.1883772793,13.4674,13.4803,13.4588,13.4631,97468.1884
2009-04-24 13:15:00,31.41,31.47,31.4,31.47,79627.4432638069,13.4674,13.4931,13.4631,13.4931,79627.4433
2009-04-24 13:20:00,31.47,31.54,31.46,31.51,166207.52984389348,13.4931,13.5232,13.4889,13.5103,166207.5298
2009-04-24 13:25:00,31.51,31.52,31.49,31.52,106782.10678210678,13.5103,13.5146,13.5017,13.5146,106782.1068
2009-04-24 13:30:00,31.53,31.53,31.48,31.48,131313.1313131313,13.5189,13.5189,13.4974,13.4974,131313.1313
2009-04-24 13:35:00,31.48,31.49,31.38,31.38,161878.52551488916,13.4974,13.5017,13.4546,13.4546,161878.5255
2009-04-24 13:40:00,31.38,31.41,31.36,31.39,89597.27141545323,13.4546,13.4674,13.446,13.4588,89597.2714
2009-04-24 13:45:00,31.39,31.43,31.38,31.41,79365.07936507936,13.4588,13.476,13.4546,13.4674,79365.0794
2009-04-24 13:50:00,31.42,31.51,31.41,31.49,115308.93349075167,13.4717,13.5103,13.4674,13.5017,115308.9335
2009-04-24 13:55:00,31.49,31.5,31.48,31.49,75954.34868162141,13.5017,13.506,13.4974,13.5017,75954.3487
2009-04-24 14:00:00,31.49,31.59,31.45,31.54,320215.1383969566,13.5017,13.5446,13.4846,13.5232,320215.1384
2009-04-24 14:05:00,31.54,31.6,31.49,31.57,327167.7817132363,13.5232,13.5489,13.5017,13.536,327167.7817
2009-04-24 14:10:00,31.57,31.59,31.25,31.28,293322.83877738426,13.536,13.5446,13.3988,13.4117,293322.8388
2009-04-24 14:15:00,31.29,31.36,31.25,31.35,379902.9253574708,13.416,13.446,13.3988,13.4417,379902.9254
2009-04-24 14:20:00,31.35,31.42,31.3,31.42,228387.7738423193,13.4417,13.4717,13.4203,13.4717,228387.7738
2009-04-24 14:25:00,31.41,31.48,31.38,31.48,178669.8150334514,13.4674,13.4974,13.4546,13.4974,178669.815
2009-04-24 14:30:00,31.48,31.53,31.4,31.44,148891.51252787616,13.4974,13.5189,13.4631,13.4803,148891.5125
2009-04-24 14:35:00,31.44,31.55,31.41,31.51,184835.36665354847,13.4803,13.5274,13.4674,13.5103,184835.3667
2009-04-24 14:40:00,31.51,31.58,31.46,31.57,109274.56382001836,13.5103,13.5403,13.4889,13.536,109274.5638
2009-04-24 14:45:00,31.57,31.6,31.51,31.54,218811.49153876427,13.536,13.5489,13.5103,13.5232,218811.4915
2009-04-24 14:50:00,31.54,31.6,31.54,31.57,136691.5912370458,13.5232,13.5489,13.5232,13.536,136691.5912
2009-04-24 14:55:00,31.57,31.59,31.51,31.57,202282.56591892955,13.536,13.5446,13.5103,13.536,202282.5659
2009-04-24 15:00:00,31.57,31.6,31.51,31.56,194149.285058376,13.536,13.5489,13.5103,13.5317,194149.2851
2009-04-24 15:05:00,31.56,31.6,31.51,31.51,189820.28072937165,13.5317,13.5489,13.5103,13.5103,189820.2807
2009-04-24 15:10:00,31.51,31.54,31.43,31.46,244129.60776597145,13.5103,13.5232,13.476,13.4889,244129.6078
2009-04-24 15:15:00,31.47,31.55,31.47,31.52,237439.32834841928,13.4931,13.5274,13.4931,13.5146,237439.3283
2009-04-24 15:20:00,31.52,31.63,31.51,31.61,238357.60199396565,13.5146,13.5617,13.5103,13.5532,238357.602
2009-04-24 15:25:00,31.62,31.62,31.5,31.57,250426.34133543223,13.5575,13.5575,13.506,13.536,250426.3413
2009-04-24 15:30:00,31.54,31.6,31.54,31.58,285714.28571428574,13.5232,13.5489,13.5232,13.5403,285714.2857
2009-04-24 15:35:00,31.58,31.58,31.5,31.57,246228.5189557917,13.5403,13.5403,13.506,13.536,246228.519
2009-04-24 15:40:00,31.57,31.65,31.54,31.6,428177.8827233373,13.536,13.5703,13.5232,13.5489,428177.8827
2009-04-24 15:45:00,31.6,31.64,31.57,31.62,320346.32034632034,13.5489,13.566,13.536,13.5575,320346.3203
2009-04-24 15:50:00,31.63,31.64,31.42,31.42,553325.4624163716,13.5617,13.566,13.4717,13.4717,553325.4624
2009-04-24 15:55:00,31.42,31.42,31.15,31.35,1106650.9248327431,13.4717,13.4717,13.3559,13.4417,1106650.9248
2009-04-27 09:30:00,30.71,30.98,30.53,30.96,619834.7107438017,13.1673,13.283,13.0901,13.2745,619834.7107
2009-04-27 09:35:00,30.96,31.16,30.89,31.16,383313.6560409288,13.2745,13.3602,13.2445,13.3602,383313.656
2009-04-27 09:40:00,31.16,31.22,31.05,31.22,416109.1433818706,13.3602,13.386,13.3131,13.386,416109.1434
2009-04-27 09:45:00,31.22,31.22,31.11,31.15,395382.3953823954,13.386,13.386,13.3388,13.3559,395382.3954
2009-04-27 09:50:00,31.14,31.32,31.12,31.25,349075.16725698544,13.3517,13.4288,13.3431,13.3988,349075.1673
2009-04-27 09:55:00,31.25,31.34,31.19,31.31,419388.6921159648,13.3988,13.4374,13.3731,13.4245,419388.6921
2009-04-27 10:00:00,31.31,31.41,31.31,31.38,446018.62783680967,13.4245,13.4674,13.4245,13.4546,446018.6278
2009-04-27 10:05:00,31.38,31.39,31.28,31.29,321395.7759412305,13.4546,13.4588,13.4117,13.416,321395.7759
2009-04-27 10:10:00,31.29,31.3,31.11,31.12,333858.0611307884,13.416,13.4203,13.3388,13.3431,333858.0611
2009-04-27 10:15:00,31.12,31.44,31.1,31.42,468581.9231273777,13.3431,13.4803,13.3345,13.4717,468581.9231
2009-04-27 10:20:00,31.42,31.51,31.37,31.42,486291.4862914863,13.4717,13.5103,13.4503,13.4717,486291.4863
2009-04-27 10:25:00,31.42,31.43,31.31,31.33,274039.0922209104,13.4717,13.476,13.4245,13.4331,274039.0922
2009-04-27 10:30:00,31.32,31.33,31.2,31.2,202020.20202020204,13.4288,13.4331,13.3774,13.3774,202020.202
2009-04-27 10:35:00,31.2,31.32,31.18,31.31,205693.2966023875,13.3774,13.4288,13.3688,13.4245,205693.2966
2009-04-27 10:40:00,31.31,31.33,31.27,31.31,245966.15505706417,13.4245,13.4331,13.4074,13.4245,245966.1551
2009-04-27 10:45:00,31.3,31.32,31.25,31.26,135904.49954086318,13.4203,13.4288,13.3988,13.4031,135904.4995
2009-04-27 10:50:00,31.25,31.26,31.2,31.22,105339.10533910534,13.3988,13.4031,13.3774,13.386,105339.1053
2009-04-27 10:55:00,31.22,31.29,31.19,31.29,81595.17250426342,13.386,13.416,13.3731,13.416,81595.1725
2009-04-27 11:00:00,31.28,31.32,31.25,31.26,131575.49521185886,13.4117,13.4288,13.3988,13.4031,131575.4952
2009-04-27 11:05:00,31.27,31.33,31.21,31.32,184966.54860291223,13.4074,13.4331,13.3817,13.4288,184966.5486
2009-04-27 11:10:00,31.32,31.32,31.29,31.32,119244.3919716647,13.4288,13.4288,13.416,13.4288,119244.392
2009-04-27 11:15:00,31.32,31.32,31.23,31.23,109536.92771874592,13.4288,13.4288,13.3902,13.3902,109536.9277
2009-04-27 11:20:00,31.23,31.27,31.19,31.26,163452.70890725436,13.3902,13.4074,13.3731,13.4031,163452.7089
2009-04-27 11:25:00,31.25,31.28,31.23,31.28,109536.92771874592,13.3988,13.4117,13.3902,13.4117,109536.9277
2009-04-27 11:30:00,31.29,31.3,31.22,31.24,100747.73711137348,13.416,13.4203,13.386,13.3945,100747.7371
2009-04-27 11:35:00,31.24,31.27,31.23,31.25,65590.97468188377,13.3945,13.4074,13.3902,13.3988,65590.9747
2009-04-27 11:40:00,31.25,31.26,31.19,31.22,80414.53495998951,13.3988,13.4031,13.3731,13.386,80414.535
2009-04-27 11:45:00,31.22,31.29,31.19,31.29,108749.8360225633,13.386,13.416,13.3731,13.416,108749.836
2009-04-27 11:50:00,31.29,31.4,31.28,31.38,110455.20136429228,13.416,13.4631,13.4117,13.4546,110455.2014
2009-04-27 11:55:00,31.38,31.39,31.35,31.38,98517.64397218944,13.4546,13.4588,13.4417,13.4546,98517.644
2009-04-27 12:00:00,31.38,31.39,31.35,31.38,61655.51620097075,13.4546,13.4588,13.4417,13.4546,61655.5162
2009-04-27 12:05:00,31.39,31.48,31.38,31.44,155057.06414797326,13.4588,13.4974,13.4546,13.4803,155057.0641
2009-04-27 12:10:00,31.43,31.45,31.41,31.45,152433.4251606979,13.476,13.4846,13.4674,13.4846,152433.4252
2009-04-27 12:15:00,31.44,31.45,31.41,31.44,159386.06847697758,13.4803,13.4846,13.4674,13.4803,159386.0685
2009-04-27 12:20:00,31.43,31.45,31.43,31.43,108749.8360225633,13.476,13.4846,13.476,13.476,108749.836
2009-04-27 12:25:00,31.43,31.45,31.41,31.45,312213.0394857668,13.476,13.4846,13.4674,13.4846,312213.0395
2009-04-27 12:30:00,31.45,31.46,31.44,31.44,88547.8158205431,13.4846,13.4889,13.4803,13.4803,88547.8158
2009-04-27 12:35:00,31.45,31.45,31.43,31.45,129345.4020726748,13.4846,13.4846,13.476,13.4846,129345.4021
2009-04-27 12:40:00,31.44,31.45,31.41,31.41,367965.367965368,13.4803,13.4846,13.4674,13.4674,367965.368
2009-04-27 12:45:00,31.41,31.42,31.39,31.41,210022.30093139183,13.4674,13.4717,13.4588,13.4674,210022.3009
2009-04-27 12:50:00,31.41,31.45,31.41,31.42,142332.4150596878,13.4674,13.4846,13.4674,13.4717,142332.4151
2009-04-27 12:55:00,31.43,31.44,31.41,31.44,322969.9593335957,13.476,13.4803,13.4674,13.4803,322969.9593
2009-04-27 13:00:00,31.44,31.46,31.39,31.43,230093.13918404828,13.4803,13.4889,13.4588,13.476,230093.1392
2009-04-27 13:05:00,31.43,31.44,31.34,31.34,166469.89374262103,13.476,13.4803,13.4374,13.4374,166469.8937
2009-04-27 13:10:00,31.34,31.35,31.32,31.35,116620.75298438936,13.4374,13.4417,13.4288,13.4417,116620.753
2009-04-27 13:15:00,31.35,31.36,31.32,31.34,186671.9139446412,13.4417,13.446,13.4288,13.4374,186671.9139
2009-04-27 13:20:00,31.33,31.34,31.28,31.29,398137.2163190345,13.4331,13.4374,13.4117,13.416,398137.2163
2009-04-27 13:25:00,31.29,31.33,31.29,31.31,170536.5341728978,13.416,13.4331,13.416,13.4245,170536.5342
2009-04-27 13:30:00,31.31,31.35,31.28,31.34,225764.134855044,13.4245,13.4417,13.4117,13.4374,225764.1349
2009-04-27 13:35:00,31.33,31.37,31.31,31.31,199790.108881018,13.4331,13.4503,13.4245,13.4245,199790.1089
2009-04-27 13:40:00,31.31,31.36,31.3,31.34,166469.89374262103,13.4245,13.446,13.4203,13.4374,166469.8937
2009-04-27 13:45:00,31.34,31.35,31.3,31.31,399317.8538633085,13.4374,13.4417,13.4203,13.4245,399317.8539
2009-04-27 13:50:00,31.3,31.32,31.23,31.23,208316.93558966287,13.4203,13.4288,13.3902,13.3902,208316.9356
2009-04-27 13:55:00,31.23,31.25,31.22,31.23,172504.26341335432,13.3902,13.3988,13.386,13.3902,172504.2634
2009-04-27 14:00:00,31.22,31.22,31.16,31.19,129738.9479207661,13.386,13.386,13.3602,13.3731,129738.9479
2009-04-27 14:05:00,31.19,31.24,31.18,31.23,117670.20857929948,13.3731,13.3945,13.3688,13.3902,117670.2086
2009-04-27 14:10:00,31.22,31.26,31.21,31.23,149678.60422405877,13.386,13.4031,13.3817,13.3902,149678.6042
2009-04-27 14:15:00,31.23,31.23,31.14,31.19,203725.567361931,13.3902,13.3902,13.3517,13.3731,203725.5674
2009-04-27 14:20:00,31.19,31.25,31.17,31.24,208316.93558966287,13.3731,13.3988,13.3645,13.3945,208316.9356
2009-04-27 14:25:00,31.25,31.28,31.22,31.26,218549.12764003675,13.3988,13.4117,13.386,13.4031,218549.1276
2009-04-27 14:30:00,31.26,31.29,31.24,31.25,134461.49809786174,13.4031,13.416,13.3945,13.3988,134461.4981
2009-04-27 14:35:00,31.25,31.32,31.25,31.32,190213.82657746293,13.3988,13.4288,13.3988,13.4288,190213.8266
2009-04-27 14:40:00,31.32,31.35,31.3,31.35,203200.839564476,13.4288,13.4417,13.4203,13.4417,203200.8396
2009-04-27 14:45:00,31.35,31.35,31.29,31.32,146267.87354060082,13.4417,13.4417,13.416,13.4288,146267.8735
2009-04-27 14:50:00,31.32,31.33,31.28,31.3,173160.17316017317,13.4288,13.4331,13.4117,13.4203,173160.1732
2009-04-27 14:55:00,31.29,31.37,31.29,31.36,175259.08434999344,13.416,13.4503,13.416,13.446,175259.0843
2009-04-27 15:00:00,31.37,31.39,31.34,31.39,314836.6784730421,13.4503,13.4588,13.4374,13.4588,314836.6785
2009-04-27 15:05:00,31.38,31.39,31.25,31.25,261839.17093008003,13.4546,13.4588,13.3988,13.3988,261839.1709
2009-04-27 15:10:00,31.26,31.27,31.23,31.25,236389.87275350912,13.4031,13.4074,13.3902,13.3988,236389.8728
2009-04-27 15:15:00,31.24,31.39,31.24,31.38,296864.751410206,13.3945,13.4588,13.3945,13.4546,296864.7514
2009-04-27 15:20:00,31.38,31.41,31.35,31.35,340154.7947002493,13.4546,13.4674,13.4417,13.4417,340154.7947
2009-04-27 15:25:00,31.35,31.36,31.22,31.25,246753.2467532468,13.4417,13.446,13.386,13.3988,246753.2468
2009-04-27 15:30:00,31.25,31.25,31.2,31.22,248983.3398924308,13.3988,13.3988,13.3774,13.386,248983.3399
2009-04-27 15:35:00,31.24,31.25,31.21,31.24,305129.2142201233,13.3945,13.3988,13.3817,13.3945,305129.2142
2009-04-27 15:40:00,31.25,31.36,31.22,31.35,528400.8920372557,13.3988,13.446,13.386,13.4417,528400.892
2009-04-27 15:45:00,31.35,31.41,31.33,31.38,604486.4226682408,13.4417,13.4674,13.4331,13.4546,604486.4227
2009-04-27 15:50:00,31.38,31.39,31.34,31.38,514102.059556605,13.4546,13.4588,13.4374,13.4546,514102.0596
2009-04-27 15:55:00,31.38,31.39,31.23,31.31,694083.6940836941,13.4546,13.4588,13.3902,13.4245,694083.6941
2009-04-28 09:30:00,30.88,31.02,30.83,31.01,358389.0856618129,13.2402,13.3002,13.2187,13.2959,358389.0857
2009-04-28 09:35:00,31.02,31.11,30.92,31.02,222746.9500196773,13.3002,13.3388,13.2573,13.3002,222746.95
2009-04-28 09:40:00,31.0,31.08,30.95,30.99,260264.98753771483,13.2916,13.3259,13.2702,13.2873,260264.9875
2009-04-28 09:45:00,30.98,31.05,30.97,31.0,196904.1059950151,13.283,13.3131,13.2788,13.2916,196904.106
2009-04-28 09:50:00,31.01,31.06,30.96,31.0,169880.62442607898,13.2959,13.3173,13.2745,13.2916,169880.6244
2009-04-28 09:55:00,31.01,31.1,30.97,31.1,284271.2842712843,13.2959,13.3345,13.2788,13.3345,284271.2843
2009-04-28 10:00:00,31.04,31.16,31.03,31.04,404433.9498884954,13.3088,13.3602,13.3045,13.3088,404433.9499
2009-04-28 10:05:00,31.04,31.12,31.02,31.06,248852.15794306705,13.3088,13.3431,13.3002,13.3173,248852.1579
2009-04-28 10:10:00,31.05,31.06,30.87,30.88,226813.5904499541,13.3131,13.3173,13.2359,13.2402,226813.5904
2009-04-28 10:15:00,30.88,30.91,30.88,30.91,123573.39630066905,13.2402,13.253,13.2402,13.253,123573.3963
2009-04-28 10:20:00,30.91,31.04,30.9,31.04,154794.7002492457,13.253,13.3088,13.2487,13.3088,154794.7002
2009-04-28 10:25:00,31.05,31.06,31.04,31.06,104289.6497441952,13.3131,13.3173,13.3088,13.3173,104289.6497
2009-04-28 10:30:00,31.06,31.09,30.97,30.97,249901.6135379772,13.3173,13.3302,13.2788,13.2788,249901.6135
2009-04-28 10:35:00,30.97,31.05,30.97,31.05,107175.65263019808,13.2788,13.3131,13.2788,13.3131,107175.6526
2009-04-28 10:40:00,31.05,31.11,31.05,31.06,213957.75941230488,13.3131,13.3388,13.3131,13.3173,213957.7594
2009-04-28 10:45:00,31.06,31.08,31.03,31.06,144956.05404696314,13.3173,13.3259,13.3045,13.3173,144956.054
2009-04-28 10:50:00,31.06,31.09,31.01,31.02,136035.68149022694,13.3173,13.3302,13.2959,13.3002,136035.6815
2009-04-28 10:55:00,31.01,31.03,30.98,31.03,158467.7948314312,13.2959,13.3045,13.283,13.3045,158467.7948
2009-04-28 11:00:00,31.03,31.08,31.03,31.06,175127.90240062968,13.3045,13.3259,13.3045,13.3173,175127.9024
2009-04-28 11:05:00,31.06,31.06,31.03,31.03,112947.65840220386,13.3173,13.3173,13.3045,13.3045,112947.6584
2009-04-28 11:10:00,31.03,31.03,30.93,30.93,113997.113997114,13.3045,13.3045,13.2616,13.2616,113997.114
2009-04-28 11:15:00,30.93,30.93,30.9,30.92,177357.99553981374,13.2616,13.2616,13.2487,13.2573,177357.9955
2009-04-28 11:20:00,30.92,30.96,30.91,30.96,100223.0093139184,13.2573,13.2745,13.253,13.2745,100223.0093
2009-04-28 11:25:00,30.96,31.02,30.95,30.96,110324.01941492852,13.2745,13.3002,13.2702,13.2745,110324.0194
2009-04-28 11:30:00,30.96,31.01,30.95,31.0,107569.1984782894,13.2745,13.2959,13.2702,13.2916,107569.1985
2009-04-28 11:35:00,31.0,31.07,31.0,31.07,68608.15951725043,13.2916,13.3216,13.2916,13.3216,68608.1595
2009-04-28 11:40:00,31.07,31.09,31.05,31.07,112816.4764528401,13.3216,13.3302,13.3131,13.3216,112816.4765
2009-04-28 11:45:00,31.07,31.07,30.98,30.98,128427.12842712844,13.3216,13.3216,13.283,13.283,128427.1284
2009-04-28 11:50:00,30.98,30.99,30.9,30.92,159386.06847697758,13.283,13.2873,13.2487,13.2573,159386.0685
2009-04-28 11:55:00,30.92,31.0,30.91,30.99,80808.0808080808,13.2573,13.2916,13.253,13.2873,80808.0808
2009-04-28 12:00:00,30.98,31.12,30.98,31.12,183523.5471599108,13.283,13.3431,13.283,13.3431,183523.5472
2009-04-28 12:05:00,31.11,31.12,31.08,31.11,113734.75009838646,13.3388,13.3431,13.3259,13.3388,113734.7501
2009-04-28 12:10:00,31.11,31.15,31.09,31.1,102059.55660501117,13.3388,13.3559,13.3302,13.3345,102059.5566
2009-04-28 12:15:00,31.1,31.1,31.02,31.02,117014.29883248064,13.3345,13.3345,13.3002,13.3002,117014.2988
2009-04-28 12:20:00,31.03,31.04,31.0,31.04,128951.8562245835,13.3045,13.3088,13.2916,13.3088,128951.8562
2009-04-28 12:25:00,31.03,31.05,31.01,31.02,136953.9551357733,13.3045,13.3131,13.2959,13.3002,136953.9551
2009-04-28 12:30:00,31.02,31.05,31.0,31.03,108356.290174472,13.3002,13.3131,13.2916,13.3045,108356.2902
2009-04-28 12:35:00,31.03,31.04,30.99,31.0,77266.16817525908,13.3045,13.3088,13.2873,13.2916,77266.1682
2009-04-28 12:40:00,31.0,31.06,31.0,31.06,68870.52341597796,13.2916,13.3173,13.2916,13.3173,68870.5234
2009-04-28 12:45:00,31.06,31.08,31.04,31.07,66246.88442870261,13.3173,13.3259,13.3088,13.3216,66246.8844
2009-04-28 12:50:00,31.06,31.07,31.02,31.02,57720.057720057725,13.3173,13.3216,13.3002,13.3002,57720.0577
2009-04-28 12:55:00,31.02,31.09,31.01,31.08,63492.06349206349,13.3002,13.3302,13.2959,13.3259,63492.0635
2009-04-28 13:00:00,31.08,31.12,31.07,31.12,101797.19270628362,13.3259,13.3431,13.3216,13.3431,101797.1927
2009-04-28 13:05:00,31.12,31.13,30.99,31.05,112160.56670602126,13.3431,13.3474,13.2873,13.3131,112160.5667
2009-04-28 13:10:00,31.06,31.08,31.03,31.07,91302.63675718222,13.3173,13.3259,13.3045,13.3216,91302.6368
2009-04-28 13:15:00,31.07,31.09,31.06,31.09,94188.6396431851,13.3216,13.3302,13.3173,13.3302,94188.6396
2009-04-28 13:20:00,31.09,31.12,31.05,31.06,128558.3103764922,13.3302,13.3431,13.3131,13.3173,128558.3104
2009-04-28 13:25:00,31.06,31.12,31.04,31.08,96287.5508330054,13.3173,13.3431,13.3088,13.3259,96287.5508
2009-04-28 13:30:00,31.07,31.19,31.06,31.17,215794.30670339763,13.3216,13.3731,13.3173,13.3645,215794.3067
2009-04-28 13:35:00,31.17,31.22,31.16,31.2,123573.39630066905,13.3645,13.386,13.3602,13.3774,123573.3963
2009-04-28 13:40:00,31.2,31.25,31.19,31.22,193755.73921028464,13.3774,13.3988,13.3731,13.386,193755.7392
2009-04-28 13:45:00,31.22,31.23,31.21,31.22,96287.5508330054,13.386,13.3902,13.3817,13.386,96287.5508
2009-04-28 13:50:00,31.22,31.23,31.17,31.17,158598.97678079497,13.386,13.3902,13.3645,13.3645,158598.9768
2009-04-28 13:55:00,31.17,31.19,31.16,31.17,62180.243998425816,13.3645,13.3731,13.3602,13.3645,62180.244
2009-04-28 14:00:00,31.16,31.31,31.16,31.29,255935.9832087105,13.3602,13.4245,13.3602,13.416,255935.9832
2009-04-28 14:05:00,31.3,31.33,31.27,31.28,150072.15007215008,13.4203,13.4331,13.4074,13.4117,150072.1501
2009-04-28 14:10:00,31.28,31.32,31.25,31.26,130132.4937688574,13.4117,13.4288,13.3988,13.4031,130132.4938
2009-04-28 14:15:00,31.26,31.3,31.22,31.29,175259.08434999344,13.4031,13.4203,13.386,13.416,175259.0843
2009-04-28 14:20:00,31.28,31.44,31.28,31.44,233635.05181687,13.4117,13.4803,13.4117,13.4803,233635.0518
2009-04-28 14:25:00,31.44,31.44,31.4,31.41,109012.19992129084,13.4803,13.4803,13.4631,13.4674,109012.1999
2009-04-28 14:30:00,31.41,31.41,31.37,31.4,203987.9312606585,13.4674,13.4674,13.4503,13.4631,203987.9313
2009-04-28 14:35:00,31.4,31.44,31.39,31.43,167912.89518562247,13.4631,13.4803,13.4588,13.476,167912.8952
2009-04-28 14:40:00,31.44,31.44,31.4,31.4,107438.01652892564,13.4803,13.4803,13.4631,13.4631,107438.0165
2009-04-28 14:45:00,31.39,31.39,31.31,31.31,152695.78905942544,13.4588,13.4588,13.4245,13.4245,152695.7891
2009-04-28 14:50:00,31.32,31.32,31.23,31.25,281254.0994359176,13.4288,13.4288,13.3902,13.3988,281254.0994
2009-04-28 14:55:00,31.26,31.26,31.18,31.19,248589.7940443395,13.4031,13.4031,13.3688,13.3731,248589.794
2009-04-28 15:00:00,31.19,31.26,31.19,31.26,227207.1362980454,13.3731,13.4031,13.3731,13.4031,227207.1363
2009-04-28 15:05:00,31.26,31.29,31.2,31.29,293322.83877738426,13.4031,13.416,13.3774,13.416,293322.8388
2009-04-28 15:10:00,31.28,31.32,31.25,31.26,255673.61930998293,13.4117,13.4288,13.3988,13.4031,255673.6193
2009-04-28 15:15:00,31.26,31.26,31.13,31.14,314049.58677685953,13.4031,13.4031,13.3474,13.3517,314049.5868
2009-04-28 15:20:00,31.14,31.15,31.09,31.12,225370.58900695265,13.3517,13.3559,13.3302,13.3431,225370.589
2009-04-28 15:25:00,31.11,31.14,31.03,31.04,232192.0503738685,13.3388,13.3517,13.3045,13.3088,232192.0504
2009-04-28 15:30:00,31.04,31.06,30.98,31.02,202807.29371638465,13.3088,13.3173,13.283,13.3002,202807.2937
2009-04-28 15:35:00,31.03,31.12,30.99,31.12,223665.2236652237,13.3045,13.3431,13.2873,13.3431,223665.2237
2009-04-28 15:40:00,31.11,31.12,31.02,31.04,261839.17093008003,13.3388,13.3431,13.3002,13.3088,261839.1709
2009-04-28 15:45:00,31.03,31.09,31.01,31.07,215794.30670339763,13.3045,13.3302,13.2959,13.3216,215794.3067
2009-04-28 15:50:00,31.08,31.09,31.0,31.04,338974.1571559753,13.3259,13.3302,13.2916,13.3088,338974.1572
2009-04-28 15:55:00,31.04,31.06,30.99,31.0,585071.4941624033,13.3088,13.3173,13.2873,13.2916,585071.4942
2009-04-29 09:30:00,31.29,31.3,31.14,31.21,241899.51462678736,13.416,13.4203,13.3517,13.3817,241899.5146
2009-04-29 09:35:00,31.2,31.4,31.18,31.28,258034.8943985308,13.3774,13.4631,13.3688,13.4117,258034.8944
2009-04-29 09:40:00,31.28,31.3,31.16,31.22,161484.97966679785,13.4117,13.4203,13.3602,13.386,161484.9797
2009-04-29 09:45:00,31.24,31.29,31.22,31.24,209759.9370326643,13.3945,13.416,13.386,13.3945,209759.937
2009-04-29 09:50:00,31.25,31.35,31.23,31.33,255542.4373606192,13.3988,13.4417,13.3902,13.4331,255542.4374
2009-04-29 09:55:00,31.33,31.34,31.28,31.31,210547.02872884693,13.4331,13.4374,13.4117,13.4245,210547.0287
2009-04-29 10:00:00,31.32,31.35,31.22,31.23,200052.4727797456,13.4288,13.4417,13.386,13.3902,200052.4728
2009-04-29 10:05:00,31.22,31.25,31.18,31.22,189295.55293191652,13.386,13.3988,13.3688,13.386,189295.5529
2009-04-29 10:10:00,31.22,31.24,31.1,31.1,174209.6287550833,13.386,13.3945,13.3345,13.3345,174209.6288
2009-04-29 10:15:00,31.1,31.25,31.1,31.22,210547.02872884693,13.3345,13.3988,13.3345,13.386,210547.0287
2009-04-29 10:20:00,31.23,31.27,31.15,31.16,172897.80926144563,13.3902,13.4074,13.3559,13.3602,172897.8093
2009-04-29 10:25:00,31.15,31.17,31.07,31.09,227207.1362980454,13.3559,13.3645,13.3216,13.3302,227207.1363
2009-04-29 10:30:00,31.09,31.24,31.06,31.19,462809.91735537193,13.3302,13.3945,13.3173,13.3731,462809.9174
2009-04-29 10:35:00,31.19,31.28,31.16,31.27,221435.13052603963,13.3731,13.4117,13.3602,13.4074,221435.1305
2009-04-29 10:40:00,31.28,31.41,31.27,31.41,301980.8474353929,13.4117,13.4674,13.4074,13.4674,301980.8474
2009-04-29 10:45:00,31.41,31.51,31.4,31.49,407844.6805719533,13.4674,13.5103,13.4631,13.5017,407844.6806
2009-04-29 10:50:00,31.48,31.51,31.48,31.51,201626.6561721108,13.4974,13.5103,13.4974,13.5103,201626.6562
2009-04-29 10:55:00,31.5,31.62,31.49,31.6,371769.64449691726,13.506,13.5575,13.5017,13.5489,371769.6445
2009-04-29 11:00:00,31.61,31.67,31.54,31.57,319690.4105995015,13.5532,13.5789,13.5232,13.536,319690.4106
2009-04-29 11:05:00,31.56,31.67,31.56,31.67,239275.875639512,13.5317,13.5789,13.5317,13.5789,239275.8756
2009-04-29 11:10:00,31.67,31.68,31.62,31.63,255542.4373606192,13.5789,13.5832,13.5575,13.5617,255542.4374
2009-04-29 11:15:00,31.64,31.7,31.62,31.7,145611.963793782,13.566,13.5918,13.5575,13.5918,145611.9638
2009-04-29 11:20:00,31.7,31.77,31.69,31.76,296077.6597140233,13.5918,13.6218,13.5875,13.6175,296077.6597
2009-04-29 11:25:00,31.76,31.93,31.75,31.91,358257.9037124492,13.6175,13.6904,13.6132,13.6818,358257.9037
2009-04-29 11:30:00,31.92,31.93,31.86,31.86,218024.39984258168,13.6861,13.6904,13.6604,13.6604,218024.3998
2009-04-29 11:35:00,31.86,31.86,31.79,31.85,250163.9774367047,13.6604,13.6604,13.6303,13.6561,250163.9774
2009-04-29 11:40:00,31.85,31.89,31.7,31.73,317722.68135904503,13.6561,13.6732,13.5918,13.6046,317722.6814
2009-04-29 11:45:00,31.73,31.8,31.73,31.77,161747.3435655254,13.6046,13.6346,13.6046,13.6218,161747.3436
2009-04-29 11:50:00,31.76,31.88,31.76,31.88,176046.17604617606,13.6175,13.6689,13.6175,13.6689,176046.176
2009-04-29 11:55:00,31.88,31.88,31.81,31.83,271153.08933490753,13.6689,13.6689,13.6389,13.6475,271153.0893
2009-04-29 12:00:00,31.83,31.89,31.82,31.86,212383.57601993968,13.6475,13.6732,13.6432,13.6604,212383.576
2009-04-29 12:05:00,31.86,31.88,31.81,31.87,138528.13852813854,13.6604,13.6689,13.6389,13.6646,138528.1385
2009-04-29 12:10:00,31.88,31.88,31.86,31.87,153220.5168568805,13.6689,13.6689,13.6604,13.6646,153220.5169
2009-04-29 12:15:00,31.87,31.88,31.84,31.84,147842.05693296602,13.6646,13.6689,13.6518,13.6518,147842.0569
2009-04-29 12:20:00,31.84,31.84,31.79,31.83,81332.80860553589,13.6518,13.6518,13.6303,13.6475,81332.8086
2009-04-29 12:25:00,31.83,31.83,31.77,31.81,103502.5580480126,13.6475,13.6475,13.6218,13.6389,103502.558
2009-04-29 12:30:00,31.81,31.83,31.74,31.74,98124.09812409812,13.6389,13.6475,13.6089,13.6089,98124.0981
2009-04-29 12:35:00,31.75,31.75,31.69,31.71,121868.03095894006,13.6132,13.6132,13.5875,13.596,121868.031
2009-04-29 12:40:00,31.71,31.86,31.71,31.85,212514.75796930343,13.596,13.6604,13.596,13.6561,212514.758
2009-04-29 12:45:00,31.84,31.85,31.8,31.83,69919.9790108881,13.6518,13.6561,13.6346,13.6475,69919.979
2009-04-29 12:50:00,31.83,31.86,31.83,31.86,115308.93349075167,13.6475,13.6604,13.6475,13.6604,115308.9335
2009-04-29 12:55:00,31.86,31.86,31.85,31.85,47881.41151777516,13.6604,13.6604,13.6561,13.6561,47881.4115
2009-04-29 13:00:00,31.86,31.86,31.85,31.86,48537.32126459399,13.6604,13.6604,13.6561,13.6604,48537.3213
2009-04-29 13:05:00,31.86,31.87,31.83,31.86,117801.39052866328,13.6604,13.6646,13.6475,13.6604,117801.3905
2009-04-29 13:10:00,31.87,31.87,31.86,31.87,70707.07070707071,13.6646,13.6646,13.6604,13.6646,70707.0707
2009-04-29 13:15:00,31.87,31.89,31.86,31.89,75954.34868162141,13.6646,13.6732,13.6604,13.6732,75954.3487
2009-04-29 13:20:00,31.89,31.98,31.89,31.98,213695.39551357733,13.6732,13.7118,13.6732,13.7118,213695.3955
2009-04-29 13:25:00,31.98,31.99,31.94,31.96,180112.81647645283,13.7118,13.7161,13.6947,13.7032,180112.8165
2009-04-29 13:30:00,31.96,31.97,31.9,31.96,155844.15584415584,13.7032,13.7075,13.6775,13.7032,155844.1558
2009-04-29 13:35:00,31.96,31.96,31.91,31.92,54309.32703659977,13.7032,13.7032,13.6818,13.6861,54309.327
2009-04-29 13:40:00,31.91,31.92,31.9,31.91,48406.13931523023,13.6818,13.6861,13.6775,13.6818,48406.1393
2009-04-29 13:45:00,31.9,31.91,31.83,31.83,147973.2388823298,13.6775,13.6818,13.6475,13.6475,147973.2389
2009-04-29 13:50:00,31.83,31.83,31.82,31.83,69657.61511216057,13.6475,13.6475,13.6432,13.6475,69657.6151
2009-04-29 13:55:00,31.82,31.86,31.81,31.83,138790.50242686606,13.6432,13.6604,13.6389,13.6475,138790.5024
2009-04-29 14:00:00,31.83,31.85,31.83,31.83,65066.24688442871,13.6475,13.6561,13.6475,13.6475,65066.2469
2009-04-29 14:05:00,31.83,31.83,31.79,31.8,93795.0937950938,13.6475,13.6475,13.6303,13.6346,93795.0938
2009-04-29 14:10:00,31.8,31.87,31.79,31.85,76741.44037780401,13.6346,13.6646,13.6303,13.6561,76741.4404
2009-04-29 14:15:00,31.85,31.9,31.77,31.81,272071.3629804539,13.6561,13.6775,13.6218,13.6389,272071.363
2009-04-29 14:20:00,31.81,31.89,31.73,31.73,396825.39682539686,13.6389,13.6732,13.6046,13.6046,396825.3968
2009-04-29 14:25:00,31.74,31.94,31.73,31.91,293454.020726748,13.6089,13.6947,13.6046,13.6818,293454.0207
2009-04-29 14:30:00,31.91,32.02,31.88,31.99,236127.5088547816,13.6818,13.729,13.6689,13.7161,236127.5089
2009-04-29 14:35:00,32.0,32.02,31.93,31.94,203069.65761511217,13.7204,13.729,13.6904,13.6947,203069.6576
2009-04-29 14:40:00,31.95,31.97,31.8,31.85,269841.2698412698,13.6989,13.7075,13.6346,13.6561,269841.2698
2009-04-29 14:45:00,31.84,31.89,31.75,31.79,205955.66050111505,13.6518,13.6732,13.6132,13.6303,205955.6605
2009-04-29 14:50:00,31.79,31.86,31.75,31.79,175783.8121474485,13.6303,13.6604,13.6132,13.6303,175783.8121
2009-04-29 14:55:00,31.79,31.87,31.77,31.85,220516.8568804933,13.6303,13.6646,13.6218,13.6561,220516.8569
2009-04-29 15:00:00,31.86,31.9,31.8,31.86,283877.738423193,13.6604,13.6775,13.6346,13.6604,283877.7384
2009-04-29 15:05:00,31.87,31.93,31.8,31.83,221303.94857667584,13.6646,13.6904,13.6346,13.6475,221303.9486
2009-04-29 15:10:00,31.83,31.85,31.77,31.82,173028.99121080938,13.6475,13.6561,13.6218,13.6432,173028.9912
2009-04-29 15:15:00,31.83,31.83,31.72,31.77,177095.6316410862,13.6475,13.6475,13.6003,13.6218,177095.6316
2009-04-29 15:20:00,31.77,31.81,31.7,31.71,289780.92614456255,13.6218,13.6389,13.5918,13.596,289780.9261
2009-04-29 15:25:00,31.71,31.71,31.61,31.64,265381.08356290177,13.596,13.596,13.5532,13.566,265381.0836
2009-04-29 15:30:00,31.64,31.72,31.57,31.69,342253.70589006954,13.566,13.6003,13.536,13.5875,342253.7059
2009-04-29 15:35:00,31.69,31.8,31.67,31.75,336744.0640167913,13.5875,13.6346,13.5789,13.6132,336744.064
2009-04-29 15:40:00,31.77,31.8,31.72,31.73,320871.04814377544,13.6218,13.6346,13.6003,13.6046,320871.0481
2009-04-29 15:45:00,31.72,31.73,31.55,31.63,557654.4667453759,13.6003,13.6046,13.5274,13.5617,557654.4667
2009-04-29 15:50:00,31.64,31.64,31.49,31.53,575757.5757575758,13.566,13.566,13.5017,13.5189,575757.5758
2009-04-29 15:55:00,31.53,31.64,31.51,31.6,760724.124360488,13.5189,13.566,13.5103,13.5489,760724.1244
2009-04-30 09:30:00,32.05,32.07,31.71,31.78,314967.8604224059,13.7418,13.7504,13.596,13.6261,314967.8604
2009-04-30 09:35:00,31.8,31.95,31.78,31.88,218680.3095894005,13.6346,13.6989,13.6261,13.6689,218680.3096
2009-04-30 09:40:00,31.88,32.09,31.86,32.08,206873.93414666143,13.6689,13.759,13.6604,13.7547,206873.9341
2009-04-30 09:45:00,32.09,32.09,31.87,31.93,210022.30093139183,13.759,13.759,13.6646,13.6904,210022.3009
2009-04-30 09:50:00,31.92,32.02,31.92,31.99,164370.9825528007,13.6861,13.729,13.6861,13.7161,164370.9826
2009-04-30 09:55:00,31.99,32.05,31.93,31.93,194936.3767545586,13.7161,13.7418,13.6904,13.6904,194936.3768
2009-04-30 10:00:00,31.93,32.05,31.93,32.0,144824.87209759938,13.6904,13.7418,13.6904,13.7204,144824.8721
2009-04-30 10:05:00,31.99,32.05,31.99,32.05,181555.81791945428,13.7161,13.7418,13.7161,13.7418,181555.8179
2009-04-30 10:10:00,32.05,32.11,32.04,32.06,269185.360094451,13.7418,13.7675,13.7375,13.7461,269185.3601
2009-04-30 10:15:00,32.06,32.09,32.05,32.07,195329.9226026499,13.7461,13.759,13.7418,13.7504,195329.9226
2009-04-30 10:20:00,32.06,32.09,32.04,32.06,260002.62363898728,13.7461,13.759,13.7375,13.7461,260002.6236
2009-04-30 10:25:00,32.06,32.15,32.05,32.13,134986.2258953168,13.7461,13.7847,13.7418,13.7761,134986.2259
2009-04-30 10:30:00,32.13,32.14,32.12,32.13,143119.5067558704,13.7761,13.7804,13.7718,13.7761,143119.5068
2009-04-30 10:35:00,32.13,32.19,32.06,32.06,205168.56880493244,13.7761,13.8019,13.7461,13.7461,205168.5688
2009-04-30 10:40:00,32.06,32.09,32.06,32.07,184573.0027548209,13.7461,13.759,13.7461,13.7504,184573.0028
2009-04-30 10:45:00,32.07,32.08,32.01,32.02,262101.5348288076,13.7504,13.7547,13.7247,13.729,262101.5348
2009-04-30 10:50:00,32.02,32.03,31.99,31.99,134067.95224977043,13.729,13.7332,13.7161,13.7161,134067.9522
2009-04-30 10:55:00,31.99,32.02,31.99,32.02,105732.65118719664,13.7161,13.729,13.7161,13.729,105732.6512
2009-04-30 11:00:00,32.01,32.02,31.98,31.99,128951.8562245835,13.7247,13.729,13.7118,13.7161,128951.8562
2009-04-30 11:05:00,31.99,31.99,31.88,31.92,222222.22222222225,13.7161,13.7161,13.6689,13.6861,222222.2222
2009-04-30 11:10:00,31.91,31.99,31.91,31.97,155057.06414797326,13.6818,13.7161,13.6818,13.7075,155057.0641
2009-04-30 11:15:00,31.97,31.98,31.93,31.93,173816.082906992,13.7075,13.7118,13.6904,13.6904,173816.0829
2009-04-30 11:20:00,31.92,31.92,31.87,31.88,88941.3616686344,13.6861,13.6861,13.6646,13.6689,88941.3617
2009-04-30 11:25:00,31.87,31.88,31.8,31.8,154138.79050242688,13.6646,13.6689,13.6346,13.6346,154138.7905
2009-04-30 11:30:00,31.8,31.81,31.7,31.75,271415.45323363505,13.6346,13.6389,13.5918,13.6132,271415.4532
2009-04-30 11:35:00,31.75,31.76,31.67,31.67,117670.20857929948,13.6132,13.6175,13.5789,13.5789,117670.2086
2009-04-30 11:40:00,31.67,31.7,31.65,31.68,194936.3767545586,13.5789,13.5918,13.5703,13.5832,194936.3768
2009-04-30 11:45:00,31.68,31.71,31.67,31.7,154401.1544011544,13.5832,13.596,13.5789,13.5918,154401.1544
2009-04-30 11:50:00,31.7,31.7,31.61,31.64,310901.2199921291,13.5918,13.5918,13.5532,13.566,310901.22
2009-04-30 11:55:00,31.64,31.64,31.51,31.51,322051.68568804936,13.566,13.566,13.5103,13.5103,322051.6857
2009-04-30 12:00:00,31.51,31.55,31.46,31.48,292404.56513183785,13.5103,13.5274,13.4889,13.4974,292404.5651
2009-04-30 12:05:00,31.48,31.49,31.41,31.45,130919.58546504,13.4974,13.5017,13.4674,13.4846,130919.5855
2009-04-30 12:10:00,31.44,31.47,31.41,31.44,185622.45834973108,13.4803,13.4931,13.4674,13.4803,185622.4583
2009-04-30 12:15:00,31.44,31.44,31.35,31.41,297389.47920766106,13.4803,13.4803,13.4417,13.4674,297389.4792
2009-04-30 12:20:00,31.41,31.47,31.4,31.4,146136.69159123706,13.4674,13.4931,13.4631,13.4631,146136.6916
2009-04-30 12:25:00,31.41,31.45,31.28,31.31,232847.9601206874,13.4674,13.4846,13.4117,13.4245,232847.9601
2009-04-30 12:30:00,31.31,31.33,31.06,31.09,456906.7296340024,13.4245,13.4331,13.3173,13.3302,456906.7296
2009-04-30 12:35:00,31.09,31.14,31.06,31.07,321395.7759412305,13.3302,13.3517,13.3173,13.3216,321395.7759
2009-04-30 12:40:00,31.06,31.09,30.98,31.07,190476.19047619047,13.3173,13.3302,13.283,13.3216,190476.1905
2009-04-30 12:45:00,31.07,31.09,30.96,30.98,168044.07713498623,13.3216,13.3302,13.2745,13.283,168044.0771
2009-04-30 12:50:00,30.98,31.08,30.96,31.07,225370.58900695265,13.283,13.3259,13.2745,13.3216,225370.589
2009-04-30 12:55:00,31.07,31.14,31.05,31.14,168044.07713498623,13.3216,13.3517,13.3131,13.3517,168044.0771
2009-04-30 13:00:00,31.14,31.25,31.09,31.22,227731.86409550047,13.3517,13.3988,13.3302,13.386,227731.8641
2009-04-30 13:05:00,31.22,31.26,31.16,31.25,109536.92771874592,13.386,13.4031,13.3602,13.3988,109536.9277
2009-04-30 13:10:00,31.25,31.26,31.14,31.14,164502.1645021645,13.3988,13.4031,13.3517,13.3517,164502.1645
2009-04-30 13:15:00,31.15,31.15,31.06,31.06,183130.0013118195,13.3559,13.3559,13.3173,13.3173,183130.0013
2009-04-30 13:20:00,31.06,31.1,31.03,31.09,170798.89807162536,13.3173,13.3345,13.3045,13.3302,170798.8981
2009-04-30 13:25:00,31.09,31.15,31.06,31.15,163977.43670470943,13.3302,13.3559,13.3173,13.3559,163977.4367
2009-04-30 13:30:00,31.14,31.28,31.12,31.28,154007.6085530631,13.3517,13.4117,13.3431,13.4117,154007.6086
2009-04-30 13:35:00,31.27,31.29,31.19,31.25,123311.0324019415,13.4074,13.416,13.3731,13.3988,123311.0324
2009-04-30 13:40:00,31.25,31.33,31.24,31.32,147710.87498360226,13.3988,13.4331,13.3945,13.4288,147710.875
2009-04-30 13:45:00,31.32,31.33,31.28,31.3,75298.43893480257,13.4288,13.4331,13.4117,13.4203,75298.4389
2009-04-30 13:50:00,31.31,31.31,31.21,31.27,130788.40351567624,13.4245,13.4245,13.3817,13.4074,130788.4035
2009-04-30 13:55:00,31.26,31.37,31.26,31.33,124098.1240981241,13.4031,13.4503,13.4031,13.4331,124098.1241
2009-04-30 14:00:00,31.34,31.36,31.28,31.35,191263.2821723731,13.4374,13.446,13.4117,13.4417,191263.2822
2009-04-30 14:05:00,31.34,31.35,31.28,31.33,107700.38042765316,13.4374,13.4417,13.4117,13.4331,107700.3804
2009-04-30 14:10:00,31.33,31.33,31.23,31.27,146136.69159123706,13.4331,13.4331,13.3902,13.4074,146136.6916
2009-04-30 14:15:00,31.27,31.35,31.2,31.35,140364.68581923126,13.4074,13.4417,13.3774,13.4417,140364.6858
2009-04-30 14:20:00,31.35,31.39,31.32,31.33,106126.19703528794,13.4417,13.4588,13.4288,13.4331,106126.197
2009-04-30 14:25:00,31.34,31.35,31.25,31.35,186147.1861471861,13.4374,13.4417,13.3988,13.4417,186147.1861
2009-04-30 14:30:00,31.35,31.37,31.22,31.23,133412.0425029516,13.4417,13.4503,13.386,13.3902,133412.0425
2009-04-30 14:35:00,31.23,31.29,31.22,31.28,109930.4735668372,13.3902,13.416,13.386,13.4117,109930.4736
2009-04-30 14:40:00,31.28,31.29,31.18,31.19,147973.2388823298,13.4117,13.416,13.3688,13.3731,147973.2389
2009-04-30 14:45:00,31.19,31.21,31.16,31.19,127377.67283221828,13.3731,13.3817,13.3602,13.3731,127377.6728
2009-04-30 14:50:00,31.19,31.31,31.15,31.29,156237.70169224715,13.3731,13.4245,13.3559,13.416,156237.7017
2009-04-30 14:55:00,31.3,31.3,31.22,31.25,100747.73711137348,13.4203,13.4203,13.386,13.3988,100747.7371
2009-04-30 15:00:00,31.25,31.26,31.12,31.15,255542.4373606192,13.3988,13.4031,13.3431,13.3559,255542.4374
2009-04-30 15:05:00,31.15,31.16,31.0,31.0,353797.7174340811,13.3559,13.3602,13.2916,13.2916,353797.7174
2009-04-30 15:10:00,31.0,31.07,30.99,31.02,212121.21212121213,13.2916,13.3216,13.2873,13.3002,212121.2121
2009-04-30 15:15:00,31.03,31.06,30.89,30.94,392627.57444575627,13.3045,13.3173,13.2445,13.2659,392627.5744
2009-04-30 15:20:00,30.94,31.06,30.93,31.02,426997.24517906335,13.2659,13.3173,13.2616,13.3002,426997.2452
2009-04-30 15:25:00,31.02,31.11,31.01,31.11,196117.01429883248,13.3002,13.3388,13.2959,13.3388,196117.0143
2009-04-30 15:30:00,31.1,31.3,31.09,31.26,356552.5383707202,13.3345,13.4203,13.3302,13.4031,356552.5384
2009-04-30 15:35:00,31.27,31.32,31.23,31.25,300013.1181949364,13.4074,13.4288,13.3902,13.3988,300013.1182
2009-04-30 15:40:00,31.26,31.28,31.19,31.28,314705.4965236784,13.4031,13.4117,13.3731,13.4117,314705.4965
2009-04-30 15:45:00,31.28,31.37,31.28,31.32,351961.1701429883,13.4117,13.4503,13.4117,13.4288,351961.1701
2009-04-30 15:50:00,31.32,31.35,31.24,31.28,445231.5361406271,13.4288,13.4417,13.3945,13.4117,445231.5361
2009-04-30 15:55:00,31.28,31.35,31.23,31.25,817525.9084349994,13.4117,13.4417,13.3902,13.3988,817525.9084
2009-05-01 09:30:00,31.37,31.59,31.35,31.51,139971.13997114,13.4503,13.5446,13.4417,13.5103,139971.14
2009-05-01 09:35:00,31.51,31.77,31.41,31.5,363898.7275350912,13.5103,13.6218,13.4674,13.506,363898.7275
2009-05-01 09:40:00,31.51,31.64,31.47,31.6,137347.50098386462,13.5103,13.566,13.4931,13.5489,137347.501
2009-05-01 09:45:00,31.61,31.62,31.54,31.58,109274.56382001836,13.5532,13.5575,13.5232,13.5403,109274.5638
2009-05-01 09:50:00,31.59,31.65,31.58,31.64,136035.68149022694,13.5446,13.5703,13.5403,13.566,136035.6815
2009-05-01 09:55:00,31.64,31.67,31.57,31.62,190738.554374918,13.566,13.5789,13.536,13.5575,190738.5544
2009-05-01 10:00:00,31.63,31.64,31.48,31.6,213564.2135642136,13.5617,13.566,13.4974,13.5489,213564.2136
2009-05-01 10:05:00,31.61,31.61,31.48,31.53,144956.05404696314,13.5532,13.5532,13.4974,13.5189,144956.054
2009-05-01 10:10:00,31.54,31.56,31.44,31.47,116620.75298438936,13.5232,13.5317,13.4803,13.4931,116620.753
2009-05-01 10:15:00,31.46,31.49,31.32,31.32,176439.72189426736,13.4889,13.5017,13.4288,13.4288,176439.7219
2009-05-01 10:20:00,31.32,31.37,31.27,31.28,127246.49088285452,13.4288,13.4503,13.4074,13.4117,127246.4909
2009-05-01 10:25:00,31.28,31.48,31.28,31.44,199658.92693165425,13.4117,13.4974,13.4117,13.4803,199658.9269
2009-05-01 10:30:00,31.44,31.5,31.41,31.49,121474.48511084876,13.4803,13.506,13.4674,13.5017,121474.4851
2009-05-01 10:35:00,31.49,31.61,31.45,31.51,201889.02007083825,13.5017,13.5532,13.4846,13.5103,201889.0201
2009-05-01 10:40:00,31.51,31.55,31.46,31.51,77528.53207398663,13.5103,13.5274,13.4889,13.5103,77528.5321
2009-05-01 10:45:00,31.51,31.57,31.48,31.56,76872.62232716779,13.5103,13.536,13.4974,13.5317,76872.6223
2009-05-01 10:50:00,31.56,31.66,31.52,31.63,347894.5297127115,13.5317,13.5746,13.5146,13.5617,347894.5297
2009-05-01 10:55:00,31.63,31.64,31.6,31.62,107831.56237701692,13.5617,13.566,13.5489,13.5575,107831.5624
2009-05-01 11:00:00,31.62,31.64,31.61,31.64,152958.15295815296,13.5575,13.566,13.5532,13.566,152958.153
2009-05-01 11:05:00,31.64,31.83,31.63,31.82,319165.6828020465,13.566,13.6475,13.5617,13.6432,319165.6828
2009-05-01 11:10:00,31.83,32.02,31.8,32.01,584546.7663649482,13.6475,13.729,13.6346,13.7247,584546.7664
2009-05-01 11:15:00,32.02,32.05,32.0,32.03,381739.4726485636,13.729,13.7418,13.7204,13.7332,381739.4726
2009-05-01 11:20:00,32.03,32.17,32.02,32.17,361275.0885478159,13.7332,13.7933,13.729,13.7933,361275.0885
2009-05-01 11:25:00,32.17,32.18,32.06,32.1,249508.06768988588,13.7933,13.7976,13.7461,13.7633,249508.0677
2009-05-01 11:30:00,32.1,32.1,32.05,32.09,126984.12698412698,13.7633,13.7633,13.7418,13.759,126984.127
2009-05-01 11:35:00,32.09,32.09,32.06,32.09,186671.9139446412,13.759,13.759,13.7461,13.759,186671.9139
2009-05-01 11:40:00,32.09,32.16,32.09,32.11,400629.6733569461,13.759,13.789,13.759,13.7675,400629.6734
2009-05-01 11:45:00,32.12,32.17,32.1,32.16,213564.2135642136,13.7718,13.7933,13.7633,13.789,213564.2136
2009-05-01 11:50:00,32.17,32.17,32.13,32.17,108749.8360225633,13.7933,13.7933,13.7761,13.7933,108749.836
2009-05-01 11:55:00,32.17,32.22,32.15,32.17,494162.40325331234,13.7933,13.8147,13.7847,13.7933,494162.4033
2009-05-01 12:00:00,32.17,32.18,32.09,32.11,147842.05693296602,13.7933,13.7976,13.759,13.7675,147842.0569
2009-05-01 12:05:00,32.12,32.15,32.08,32.11,86973.63242817788,13.7718,13.7847,13.7547,13.7675,86973.6324
2009-05-01 12:10:00,32.11,32.11,32.06,32.09,95762.82303555032,13.7675,13.7675,13.7461,13.759,95762.823
2009-05-01 12:15:00,32.09,32.19,32.08,32.18,123704.5782500328,13.759,13.8019,13.7547,13.7976,123704.5783
2009-05-01 12:20:00,32.18,32.19,32.13,32.17,118326.11832611832,13.7976,13.8019,13.7761,13.7933,118326.1183
2009-05-01 12:25:00,32.17,32.18,32.08,32.08,173291.35510953693,13.7933,13.7976,13.7547,13.7547,173291.3551
2009-05-01 12:30:00,32.08,32.09,32.03,32.09,121080.93926275744,13.7547,13.759,13.7332,13.759,121080.9393
2009-05-01 12:35:00,32.08,32.18,32.08,32.17,177357.99553981374,13.7547,13.7976,13.7547,13.7933,177357.9955
2009-05-01 12:40:00,32.18,32.21,32.17,32.19,287682.0149547422,13.7976,13.8104,13.7933,13.8019,287682.015
2009-05-01 12:45:00,32.18,32.2,32.17,32.2,99042.3717696445,13.7976,13.8061,13.7933,13.8061,99042.3718
2009-05-01 12:50:00,32.2,32.21,32.17,32.19,212908.3038173948,13.8061,13.8104,13.7933,13.8019,212908.3038
2009-05-01 12:55:00,32.19,32.23,32.19,32.21,203332.0215138397,13.8019,13.819,13.8019,13.8104,203332.0215
2009-05-01 13:00:00,32.22,32.26,32.21,32.26,100616.55516200972,13.8147,13.8319,13.8104,13.8319,100616.5552
2009-05-01 13:05:00,32.26,32.31,32.25,32.28,369539.5513577332,13.8319,13.8533,13.8276,13.8404,369539.5514
2009-05-01 13:10:00,32.28,32.29,32.27,32.28,80545.71690935327,13.8404,13.8447,13.8362,13.8404,80545.7169
2009-05-01 13:15:00,32.28,32.32,32.27,32.3,246884.4287026105,13.8404,13.8576,13.8362,13.849,246884.4287
2009-05-01 13:20:00,32.31,32.31,32.23,32.25,113341.20425029517,13.8533,13.8533,13.819,13.8276,113341.2043
2009-05-01 13:25:00,32.24,32.25,32.22,32.25,91958.54650400105,13.8233,13.8276,13.8147,13.8276,91958.5465
2009-05-01 13:30:00,32.25,32.36,32.25,32.36,160960.25186934278,13.8276,13.8747,13.8276,13.8747,160960.2519
2009-05-01 13:35:00,32.36,32.4,32.34,32.4,299094.84454939,13.8747,13.8919,13.8662,13.8919,299094.8445
2009-05-01 13:40:00,32.4,32.43,32.37,32.37,140758.23166732257,13.8919,13.9048,13.879,13.879,140758.2317
2009-05-01 13:45:00,32.37,32.39,32.32,32.34,138921.68437622982,13.879,13.8876,13.8576,13.8662,138921.6844
2009-05-01 13:50:00,32.34,32.34,32.28,32.28,104683.1955922865,13.8662,13.8662,13.8404,13.8404,104683.1956
2009-05-01 13:55:00,32.28,32.34,32.28,32.33,156631.24754033846,13.8404,13.8662,13.8404,13.8619,156631.2475
2009-05-01 14:00:00,32.33,32.36,32.32,32.34,129738.9479207661,13.8619,13.8747,13.8576,13.8662,129738.9479
2009-05-01 14:05:00,32.34,32.4,32.33,32.4,435261.7079889808,13.8662,13.8919,13.8619,13.8919,435261.708
2009-05-01 14:10:00,32.39,32.41,32.39,32.4,315230.2243211334,13.8876,13.8962,13.8876,13.8919,315230.2243
2009-05-01 14:15:00,32.41,32.41,32.39,32.4,196510.5601469238,13.8962,13.8962,13.8876,13.8919,196510.5601
2009-05-01 14:20:00,32.4,32.41,32.37,32.41,196772.9240456513,13.8919,13.8962,13.879,13.8962,196772.924
2009-05-01 14:25:00,32.41,32.43,32.39,32.4,237832.87419651056,13.8962,13.9048,13.8876,13.8919,237832.8742
2009-05-01 14:30:00,32.4,32.42,32.39,32.41,215400.76085530632,13.8919,13.9005,13.8876,13.8962,215400.7609
2009-05-01 14:35:00,32.41,32.41,32.39,32.4,274563.82001836546,13.8962,13.8962,13.8876,13.8919,274563.82
2009-05-01 14:40:00,32.39,32.41,32.36,32.38,265905.8113603568,13.8876,13.8962,13.8747,13.8833,265905.8114
2009-05-01 14:45:00,32.38,32.41,32.36,32.4,230093.13918404828,13.8833,13.8962,13.8747,13.8919,230093.1392
2009-05-01 14:50:00,32.41,32.41,32.35,32.35,229306.04748786567,13.8962,13.8962,13.8705,13.8705,229306.0475
2009-05-01 14:55:00,32.36,32.4,32.35,32.39,141151.77751541388,13.8747,13.8919,13.8705,13.8876,141151.7775
2009-05-01 15:00:00,32.38,32.41,32.38,32.41,298176.5709038436,13.8833,13.8962,13.8833,13.8962,298176.5709
2009-05-01 15:05:00,32.4,32.44,32.37,32.38,258297.25829725832,13.8919,13.909,13.879,13.8833,258297.2583
2009-05-01 15:10:00,32.37,32.37,32.18,32.18,321002.2300931392,13.879,13.879,13.7976,13.7976,321002.2301
2009-05-01 15:15:00,32.18,32.18,32.12,32.12,186278.3680965499,13.7976,13.7976,13.7718,13.7718,186278.3681
2009-05-01 15:20:00,32.13,32.21,32.12,32.19,110586.38331365604,13.7761,13.8104,13.7718,13.8019,110586.3833
2009-05-01 15:25:00,32.19,32.2,32.15,32.16,110061.65551620098,13.8019,13.8061,13.7847,13.789,110061.6555
2009-05-01 15:30:00,32.16,32.18,32.09,32.18,334907.51672569854,13.789,13.7976,13.759,13.7976,334907.5167
2009-05-01 15:35:00,32.18,32.34,32.18,32.34,342516.06978879706,13.7976,13.8662,13.7976,13.8662,342516.0698
2009-05-01 15:40:00,32.33,32.41,32.33,32.39,510560.1469237833,13.8619,13.8962,13.8619,13.8876,510560.1469
2009-05-01 15:45:00,32.39,32.39,32.25,32.28,288600.2886002886,13.8876,13.8876,13.8276,13.8404,288600.2886
2009-05-01 15:50:00,32.28,32.33,32.28,32.31,334251.6069788797,13.8404,13.8619,13.8404,13.8533,334251.607
2009-05-01 15:55:00,32.32,32.44,32.31,32.4,1084612.35733963,13.8576,13.909,13.8533,13.8919,1084612.3573
2009-05-04 09:30:00,32.82,32.9,32.59,32.84,510166.601075692,14.072,14.1063,13.9734,14.0805,510166.6011
2009-05-04 09:35:00,32.84,32.92,32.78,32.79,283877.738423193,14.0805,14.1148,14.0548,14.0591,283877.7384
2009-05-04 09:40:00,32.79,32.89,32.76,32.86,371113.7347500984,14.0591,14.102,14.0462,14.0891,371113.7348
2009-05-04 09:45:00,32.86,32.91,32.84,32.89,170798.89807162536,14.0891,14.1106,14.0805,14.102,170798.8981
2009-05-04 09:50:00,32.89,32.97,32.89,32.89,360094.45100354194,14.102,14.1363,14.102,14.102,360094.451
2009-05-04 09:55:00,32.9,33.03,32.89,33.01,213170.66771612223,14.1063,14.162,14.102,14.1534,213170.6677
2009-05-04 10:00:00,33.01,33.25,32.99,33.24,498229.0436835892,14.1534,14.2563,14.1449,14.2521,498229.0437
2009-05-04 10:05:00,33.25,33.43,33.25,33.36,579955.3981372163,14.2563,14.3335,14.2563,14.3035,579955.3981
2009-05-04 10:10:00,33.35,33.41,33.35,33.37,297651.8431063886,14.2992,14.3249,14.2992,14.3078,297651.8431
2009-05-04 10:15:00,33.37,33.4,33.37,33.4,222091.0402728585,14.3078,14.3207,14.3078,14.3207,222091.0403
2009-05-04 10:20:00,33.4,33.45,33.35,33.44,315099.04237176967,14.3207,14.3421,14.2992,14.3378,315099.0424
2009-05-04 10:25:00,33.44,33.52,33.4,33.4,320083.9564475928,14.3378,14.3721,14.3207,14.3207,320083.9564
2009-05-04 10:30:00,33.4,33.4,33.29,33.34,155450.60999606454,14.3207,14.3207,14.2735,14.2949,155450.61
2009-05-04 10:35:00,33.34,33.37,33.3,33.34,164239.80060343698,14.2949,14.3078,14.2778,14.2949,164239.8006
2009-05-04 10:40:00,33.34,33.36,33.23,33.24,177751.54138790502,14.2949,14.3035,14.2478,14.2521,177751.5414
2009-05-04 10:45:00,33.23,33.24,33.17,33.23,152171.06126197035,14.2478,14.2521,14.222,14.2478,152171.0613
2009-05-04 10:50:00,33.23,33.3,33.2,33.29,167781.71323625869,14.2478,14.2778,14.2349,14.2735,167781.7132
2009-05-04 10:55:00,33.28,33.31,33.22,33.29,288862.65249901614,14.2692,14.2821,14.2435,14.2735,288862.6525
2009-05-04 11:00:00,33.3,33.35,33.24,33.34,231667.32257641348,14.2778,14.2992,14.2521,14.2949,231667.3226
2009-05-04 11:05:00,33.34,33.37,33.27,33.3,205824.4785517513,14.2949,14.3078,14.2649,14.2778,205824.4786
2009-05-04 11:10:00,33.3,33.37,33.3,33.3,117801.39052866328,14.2778,14.3078,14.2778,14.2778,117801.3905
2009-05-04 11:15:00,33.3,33.3,33.21,33.26,259215.5319428047,14.2778,14.2778,14.2392,14.2606,259215.5319
2009-05-04 11:20:00,33.26,33.32,33.25,33.27,231142.5947789584,14.2606,14.2864,14.2563,14.2649,231142.5948
2009-05-04 11:25:00,33.28,33.39,33.26,33.39,336875.2459661551,14.2692,14.3164,14.2606,14.3164,336875.246
2009-05-04 11:30:00,33.38,33.45,33.35,33.41,188902.00708382527,14.3121,14.3421,14.2992,14.3249,188902.0071
2009-05-04 11:35:00,33.4,33.4,33.34,33.36,84349.99344090253,14.3207,14.3207,14.2949,14.3035,84349.9934
2009-05-04 11:40:00,33.37,33.37,33.28,33.34,140102.32192050375,14.3078,14.3078,14.2692,14.2949,140102.3219
2009-05-04 11:45:00,33.34,33.41,33.33,33.4,180899.90817263545,14.2949,14.3249,14.2906,14.3207,180899.9082
2009-05-04 11:50:00,33.4,33.43,33.37,33.4,189426.7348812804,14.3207,14.3335,14.3078,14.3207,189426.7349
2009-05-04 11:55:00,33.4,33.42,33.37,33.37,157418.33923652105,14.3207,14.3292,14.3078,14.3078,157418.3392
2009-05-04 12:00:00,33.37,33.46,33.35,33.46,87367.17827626919,14.3078,14.3464,14.2992,14.3464,87367.1783
2009-05-04 12:05:00,33.46,33.46,33.33,33.34,134592.6800472255,14.3464,14.3464,14.2906,14.2949,134592.68
2009-05-04 12:10:00,33.34,33.36,33.27,33.28,105732.65118719664,14.2949,14.3035,14.2649,14.2692,105732.6512
2009-05-04 12:15:00,33.28,33.29,33.2,33.27,106782.10678210678,14.2692,14.2735,14.2349,14.2649,106782.1068
2009-05-04 12:20:00,33.27,33.3,33.23,33.23,150334.51397087763,14.2649,14.2778,14.2478,14.2478,150334.514
2009-05-04 12:25:00,33.24,33.34,33.23,33.3,118457.30027548208,14.2521,14.2949,14.2478,14.2778,118457.3003
2009-05-04 12:30:00,33.3,33.37,33.3,33.37,107831.56237701692,14.2778,14.3078,14.2778,14.3078,107831.5624
2009-05-04 12:35:00,33.36,33.37,33.33,33.34,97992.91617473436,14.3035,14.3078,14.2906,14.2949,97992.9162
2009-05-04 12:40:00,33.34,33.38,33.3,33.37,115440.11544011543,14.2949,14.3121,14.2778,14.3078,115440.1154
2009-05-04 12:45:00,33.37,33.38,33.33,33.37,56670.60212514758,14.3078,14.3121,14.2906,14.3078,56670.6021
2009-05-04 12:50:00,33.37,33.37,33.28,33.33,95238.09523809524,14.3078,14.3078,14.2692,14.2906,95238.0952
2009-05-04 12:55:00,33.34,33.4,33.34,33.39,129607.76597140236,14.2949,14.3207,14.2949,14.3164,129607.766
2009-05-04 13:00:00,33.39,33.4,33.34,33.37,84874.72123835761,14.3164,14.3207,14.2949,14.3078,84874.7212
2009-05-04 13:05:00,33.37,33.41,33.34,33.4,96156.3688836416,14.3078,14.3249,14.2949,14.3207,96156.3689
2009-05-04 13:10:00,33.4,33.5,33.4,33.49,298438.9348025712,14.3207,14.3635,14.3207,14.3592,298438.9348
2009-05-04 13:15:00,33.49,33.5,33.47,33.47,127902.40062967336,14.3592,14.3635,14.3507,14.3507,127902.4006
2009-05-04 13:20:00,33.48,33.53,33.47,33.51,222091.0402728585,14.355,14.3764,14.3507,14.3678,222091.0403
2009-05-04 13:25:00,33.51,33.52,33.5,33.52,74642.52918798373,14.3678,14.3721,14.3635,14.3721,74642.5292
2009-05-04 13:30:00,33.52,33.56,33.51,33.53,170930.08002098912,14.3721,14.3893,14.3678,14.3764,170930.08
2009-05-04 13:35:00,33.53,33.54,33.51,33.53,102846.64830119377,14.3764,14.3807,14.3678,14.3764,102846.6483
2009-05-04 13:40:00,33.53,33.56,33.53,33.56,149416.24032533125,14.3764,14.3893,14.3764,14.3893,149416.2403
2009-05-04 13:45:00,33.56,33.58,33.53,33.54,131313.1313131313,14.3893,14.3978,14.3764,14.3807,131313.1313
2009-05-04 13:50:00,33.54,33.54,33.5,33.5,149416.24032533125,14.3807,14.3807,14.3635,14.3635,149416.2403
2009-05-04 13:55:00,33.5,33.54,33.5,33.53,120425.02951593862,14.3635,14.3807,14.3635,14.3764,120425.0295
2009-05-04 14:00:00,33.54,33.55,33.48,33.53,202938.4756657484,14.3807,14.385,14.355,14.3764,202938.4757
2009-05-04 14:05:00,33.53,33.53,33.43,33.43,131837.85911058637,14.3764,14.3764,14.3335,14.3335,131837.8591
2009-05-04 14:10:00,33.44,33.48,33.4,33.46,155975.3377935196,14.3378,14.355,14.3207,14.3464,155975.3378
2009-05-04 14:15:00,33.47,33.48,33.42,33.45,181031.0901219992,14.3507,14.355,14.3292,14.3421,181031.0901
2009-05-04 14:20:00,33.45,33.5,33.43,33.46,141151.77751541388,14.3421,14.3635,14.3335,14.3464,141151.7775
2009-05-04 14:25:00,33.46,33.47,33.43,33.46,190476.19047619047,14.3464,14.3507,14.3335,14.3464,190476.1905
2009-05-04 14:30:00,33.46,33.49,33.43,33.48,218024.39984258168,14.3464,14.3592,14.3335,14.355,218024.3998
2009-05-04 14:35:00,33.48,33.54,33.46,33.48,203332.0215138397,14.355,14.3807,14.3464,14.355,203332.0215
2009-05-04 14:40:00,33.48,33.53,33.45,33.48,175914.9940968123,14.355,14.3764,14.3421,14.355,175914.9941
2009-05-04 14:45:00,33.49,33.52,33.45,33.5,138003.41073068345,14.3592,14.3721,14.3421,14.3635,138003.4107
2009-05-04 14:50:00,33.5,33.5,33.43,33.47,208054.5716909353,14.3635,14.3635,14.3335,14.3507,208054.5717
2009-05-04 14:55:00,33.46,33.53,33.46,33.51,191263.2821723731,14.3464,14.3764,14.3464,14.3678,191263.2822
2009-05-04 15:00:00,33.5,33.56,33.5,33.54,340810.7044470681,14.3635,14.3893,14.3635,14.3807,340810.7044
2009-05-04 15:05:00,33.54,33.54,33.45,33.46,187852.5514889152,14.3807,14.3807,14.3421,14.3464,187852.5515
2009-05-04 15:10:00,33.46,33.47,33.4,33.41,212514.75796930343,14.3464,14.3507,14.3207,14.3249,212514.758
2009-05-04 15:15:00,33.41,33.46,33.4,33.46,174471.99265381086,14.3249,14.3464,14.3207,14.3464,174471.9927
2009-05-04 15:20:00,33.46,33.48,33.32,33.33,274957.3658664568,14.3464,14.355,14.2864,14.2906,274957.3659
2009-05-04 15:25:00,33.33,33.35,33.25,33.26,264725.17381608294,14.2906,14.2992,14.2563,14.2606,264725.1738
2009-05-04 15:30:00,33.26,33.31,33.22,33.24,373606.19178801,14.2606,14.2821,14.2435,14.2521,373606.1918
2009-05-04 15:35:00,33.24,33.3,33.23,33.25,314311.95067558705,14.2521,14.2778,14.2478,14.2563,314311.9507
2009-05-04 15:40:00,33.24,33.35,33.24,33.35,351174.0784468057,14.2521,14.2992,14.2521,14.2992,351174.0784
2009-05-04 15:45:00,33.34,33.35,33.27,33.32,396694.2148760331,14.2949,14.2992,14.2649,14.2864,396694.2149
2009-05-04 15:50:00,33.32,33.42,33.31,33.38,600157.4183392365,14.2864,14.3292,14.2821,14.3121,600157.4183
2009-05-04 15:55:00,33.38,33.46,33.38,33.46,881017.9719270628,14.3121,14.3464,14.3121,14.3464,881017.9719
2009-05-05 09:30:00,33.69,33.76,33.35,33.5,508198.8718352355,14.445,14.475,14.2992,14.3635,508198.8718
2009-05-05 09:35:00,33.51,33.53,33.37,33.42,324675.32467532466,14.3678,14.3764,14.3078,14.3292,324675.3247
2009-05-05 09:40:00,33.43,33.45,33.17,33.24,240587.69513314968,14.3335,14.3421,14.222,14.2521,240587.6951
2009-05-05 09:45:00,33.24,33.26,33.09,33.26,218024.39984258168,14.2521,14.2606,14.1877,14.2606,218024.3998
2009-05-05 09:50:00,33.26,33.27,33.03,33.11,289780.92614456255,14.2606,14.2649,14.162,14.1963,289780.9261
2009-05-05 09:55:00,33.11,33.18,33.1,33.18,129345.4020726748,14.1963,14.2263,14.192,14.2263,129345.4021
2009-05-05 10:00:00,33.18,33.24,33.02,33.17,220779.2207792208,14.2263,14.2521,14.1577,14.222,220779.2208
2009-05-05 10:05:00,33.16,33.3,33.1,33.11,186671.9139446412,14.2177,14.2778,14.192,14.1963,186671.9139
2009-05-05 10:10:00,33.11,33.24,33.1,33.15,136953.9551357733,14.1963,14.2521,14.192,14.2135,136953.9551
2009-05-05 10:15:00,33.16,33.2,33.11,33.17,109012.19992129084,14.2177,14.2349,14.1963,14.222,109012.1999
2009-05-05 10:20:00,33.17,33.2,33.03,33.04,146661.41938869213,14.222,14.2349,14.162,14.1663,146661.4194
2009-05-05 10:25:00,33.03,33.13,32.95,33.0,200052.4727797456,14.162,14.2049,14.1277,14.1491,200052.4728
2009-05-05 10:30:00,33.0,33.0,32.88,32.89,181686.9998688181,14.1491,14.1491,14.0977,14.102,181686.9999
2009-05-05 10:35:00,32.89,32.9,32.84,32.86,152695.78905942544,14.102,14.1063,14.0805,14.0891,152695.7891
2009-05-05 10:40:00,32.86,32.87,32.82,32.87,108487.47212383576,14.0891,14.0934,14.072,14.0934,108487.4721
2009-05-05 10:45:00,32.86,32.92,32.83,32.85,80020.9891118982,14.0891,14.1148,14.0763,14.0848,80020.9891
2009-05-05 10:50:00,32.84,32.89,32.82,32.86,133936.77030040667,14.0805,14.102,14.072,14.0891,133936.7703
2009-05-05 10:55:00,32.86,32.88,32.79,32.79,93401.5479470025,14.0891,14.0977,14.0591,14.0591,93401.5479
2009-05-05 11:00:00,32.79,32.81,32.79,32.8,157418.33923652105,14.0591,14.0677,14.0591,14.0634,157418.3392
2009-05-05 11:05:00,32.79,32.89,32.75,32.86,360881.54269972455,14.0591,14.102,14.042,14.0891,360881.5427
2009-05-05 11:10:00,32.87,32.89,32.85,32.87,72412.43604879969,14.0934,14.102,14.0848,14.0934,72412.436
2009-05-05 11:15:00,32.88,32.89,32.82,32.82,71231.79850452578,14.0977,14.102,14.072,14.072,71231.7985
2009-05-05 11:20:00,32.82,32.89,32.79,32.85,79889.80716253443,14.072,14.102,14.0591,14.0848,79889.8072
2009-05-05 11:25:00,32.84,32.88,32.76,32.76,109012.19992129084,14.0805,14.0977,14.0462,14.0462,109012.1999
2009-05-05 11:30:00,32.76,32.82,32.73,32.79,207529.84389348025,14.0462,14.072,14.0334,14.0591,207529.8439
2009-05-05 11:35:00,32.79,32.81,32.76,32.77,85661.81293454021,14.0591,14.0677,14.0462,14.0505,85661.8129
2009-05-05 11:40:00,32.79,32.84,32.77,32.84,76872.62232716779,14.0591,14.0805,14.0505,14.0805,76872.6223
2009-05-05 11:45:00,32.84,32.85,32.77,32.81,141282.95946477764,14.0805,14.0848,14.0505,14.0677,141282.9595
2009-05-05 11:50:00,32.81,32.85,32.75,32.76,134855.04394595305,14.0677,14.0848,14.042,14.0462,134855.0439
2009-05-05 11:55:00,32.77,32.82,32.73,32.77,107831.56237701692,14.0505,14.072,14.0334,14.0505,107831.5624
2009-05-05 12:00:00,32.77,32.78,32.7,32.72,112816.4764528401,14.0505,14.0548,14.0205,14.0291,112816.4765
2009-05-05 12:05:00,32.72,32.79,32.7,32.79,109274.56382001836,14.0291,14.0591,14.0205,14.0591,109274.5638
2009-05-05 12:10:00,32.79,32.82,32.76,32.79,77659.71402335039,14.0591,14.072,14.0462,14.0591,77659.714
2009-05-05 12:15:00,32.78,32.82,32.77,32.8,73068.34579561853,14.0548,14.072,14.0505,14.0634,73068.3458
2009-05-05 12:20:00,32.81,32.83,32.79,32.79,64147.97323888233,14.0677,14.0763,14.0591,14.0591,64147.9732
2009-05-05 12:25:00,32.79,32.85,32.78,32.85,112029.38475665748,14.0591,14.0848,14.0548,14.0848,112029.3848
2009-05-05 12:30:00,32.85,32.86,32.81,32.82,111767.02085792997,14.0848,14.0891,14.0677,14.072,111767.0209
2009-05-05 12:35:00,32.82,32.82,32.76,32.79,95762.82303555032,14.072,14.072,14.0462,14.0591,95762.823
2009-05-05 12:40:00,32.79,32.8,32.76,32.8,80283.35301062574,14.0591,14.0634,14.0462,14.0634,80283.353
2009-05-05 12:45:00,32.8,32.8,32.76,32.79,60868.42450478814,14.0634,14.0634,14.0462,14.0591,60868.4245
2009-05-05 12:50:00,32.8,32.84,32.75,32.84,100223.0093139184,14.0634,14.0805,14.042,14.0805,100223.0093
2009-05-05 12:55:00,32.84,32.89,32.83,32.86,84481.1753902663,14.0805,14.102,14.0763,14.0891,84481.1754
2009-05-05 13:00:00,32.85,32.92,32.83,32.9,68739.34146661419,14.0848,14.1148,14.0763,14.1063,68739.3415
2009-05-05 13:05:00,32.91,32.98,32.91,32.94,144956.05404696314,14.1106,14.1406,14.1106,14.1234,144956.054
2009-05-05 13:10:00,32.95,32.98,32.91,32.92,80283.35301062574,14.1277,14.1406,14.1106,14.1148,80283.353
2009-05-05 13:15:00,32.92,32.92,32.84,32.89,113078.84035156763,14.1148,14.1148,14.0805,14.102,113078.8404
2009-05-05 13:20:00,32.9,32.93,32.82,32.84,86973.63242817788,14.1063,14.1191,14.072,14.0805,86973.6324
2009-05-05 13:25:00,32.84,32.88,32.81,32.86,90384.36311163584,14.0805,14.0977,14.0677,14.0891,90384.3631
2009-05-05 13:30:00,32.85,32.86,32.78,32.79,118982.02807293716,14.0848,14.0891,14.0548,14.0591,118982.0281
2009-05-05 13:35:00,32.79,32.8,32.75,32.79,73068.34579561853,14.0591,14.0634,14.042,14.0591,73068.3458
2009-05-05 13:40:00,32.8,32.82,32.78,32.79,110979.92916174736,14.0634,14.072,14.0548,14.0591,110979.9292
2009-05-05 13:45:00,32.79,32.79,32.7,32.76,92352.09235209235,14.0591,14.0591,14.0205,14.0462,92352.0924
2009-05-05 13:50:00,32.76,32.86,32.76,32.8,182998.8193624557,14.0462,14.0891,14.0462,14.0634,182998.8194
2009-05-05 13:55:00,32.8,32.8,32.74,32.76,109405.74576938212,14.0634,14.0634,14.0377,14.0462,109405.7458
2009-05-05 14:00:00,32.77,32.78,32.74,32.74,72281.25409943592,14.0505,14.0548,14.0377,14.0377,72281.2541
2009-05-05 14:05:00,32.74,32.78,32.73,32.78,80020.9891118982,14.0377,14.0548,14.0334,14.0548,80020.9891
2009-05-05 14:10:00,32.78,32.78,32.74,32.77,162534.435261708,14.0548,14.0548,14.0377,14.0505,162534.4353
2009-05-05 14:15:00,32.76,32.77,32.7,32.73,188639.64318509767,14.0462,14.0505,14.0205,14.0334,188639.6432
2009-05-05 14:20:00,32.73,32.75,32.63,32.63,194936.3767545586,14.0334,14.042,13.9905,13.9905,194936.3768
2009-05-05 14:25:00,32.63,32.71,32.6,32.64,197953.56158992523,13.9905,14.0248,13.9776,13.9948,197953.5616
2009-05-05 14:30:00,32.63,32.7,32.61,32.7,103371.37609864883,13.9905,14.0205,13.9819,14.0205,103371.3761
2009-05-05 14:35:00,32.69,32.74,32.69,32.71,88678.99776990687,14.0162,14.0377,14.0162,14.0248,88678.9978
2009-05-05 14:40:00,32.7,32.73,32.66,32.68,90777.90895972714,14.0205,14.0334,14.0034,14.0119,90777.909
2009-05-05 14:45:00,32.68,32.76,32.66,32.74,130919.58546504,14.0119,14.0462,14.0034,14.0377,130919.5855
2009-05-05 14:50:00,32.73,32.76,32.67,32.67,136298.0453889545,14.0334,14.0462,14.0077,14.0077,136298.0454
2009-05-05 14:55:00,32.68,32.76,32.67,32.67,113734.75009838646,14.0119,14.0462,14.0077,14.0077,113734.7501
2009-05-05 15:00:00,32.69,32.76,32.67,32.74,128558.3103764922,14.0162,14.0462,14.0077,14.0377,128558.3104
2009-05-05 15:05:00,32.74,32.78,32.7,32.7,172241.8995146268,14.0377,14.0548,14.0205,14.0205,172241.8995
2009-05-05 15:10:00,32.7,32.73,32.56,32.57,245047.8814115178,14.0205,14.0334,13.9605,13.9648,245047.8814
2009-05-05 15:15:00,32.57,32.71,32.57,32.7,184704.1847041847,13.9648,14.0248,13.9648,14.0205,184704.1847
2009-05-05 15:20:00,32.7,32.72,32.63,32.66,164370.9825528007,14.0205,14.0291,13.9905,14.0034,164370.9826
2009-05-05 15:25:00,32.66,32.71,32.65,32.7,181424.6359700905,14.0034,14.0248,13.9991,14.0205,181424.636
2009-05-05 15:30:00,32.7,32.79,32.68,32.79,224321.1334120425,14.0205,14.0591,14.0119,14.0591,224321.1334
2009-05-05 15:35:00,32.78,32.78,32.71,32.71,218024.39984258168,14.0548,14.0548,14.0248,14.0248,218024.3998
2009-05-05 15:40:00,32.71,32.73,32.66,32.71,242293.06047487867,14.0248,14.0334,14.0034,14.0248,242293.0605
2009-05-05 15:45:00,32.71,32.78,32.7,32.76,253049.9803227076,14.0248,14.0548,14.0205,14.0462,253049.9803
2009-05-05 15:50:00,32.76,32.79,32.7,32.7,441951.98740653286,14.0462,14.0591,14.0205,14.0205,441951.9874
2009-05-05 15:55:00,32.7,32.76,32.65,32.73,778827.233372688,14.0205,14.0462,13.9991,14.0334,778827.2334
2009-05-06 09:30:00,33.24,33.52,33.24,33.27,420306.9657615112,14.2521,14.3721,14.2521,14.2649,420306.9658
2009-05-06 09:35:00,33.28,33.31,33.17,33.29,322707.5954348682,14.2692,14.2821,14.222,14.2735,322707.5954
2009-05-06 09:40:00,33.3,33.3,33.01,33.06,237045.782500328,14.2778,14.2778,14.1534,14.1749,237045.7825
2009-05-06 09:45:00,33.07,33.24,33.04,33.23,202676.1117670209,14.1792,14.2521,14.1663,14.2478,202676.1118
2009-05-06 09:50:00,33.23,33.35,33.22,33.25,383969.5657877476,14.2478,14.2992,14.2435,14.2563,383969.5658
2009-05-06 09:55:00,33.26,33.34,33.18,33.25,393545.8480913027,14.2606,14.2949,14.2263,14.2563,393545.8481
2009-05-06 10:00:00,33.25,33.3,33.2,33.22,233372.68791814247,14.2563,14.2778,14.2349,14.2435,233372.6879
2009-05-06 10:05:00,33.21,33.24,33.18,33.23,199265.3810835629,14.2392,14.2521,14.2263,14.2478,199265.3811
2009-05-06 10:10:00,33.24,33.27,33.21,33.23,136560.409287682,14.2521,14.2649,14.2392,14.2478,136560.4093
2009-05-06 10:15:00,33.24,33.25,33.21,33.24,111767.02085792997,14.2521,14.2563,14.2392,14.2521,111767.0209
2009-05-06 10:20:00,33.24,33.32,33.23,33.28,302899.12108093925,14.2521,14.2864,14.2478,14.2692,302899.1211
2009-05-06 10:25:00,33.29,33.32,33.13,33.14,291486.2914862915,14.2735,14.2864,14.2049,14.2092,291486.2915
2009-05-06 10:30:00,33.14,33.25,33.06,33.17,361930.9982946347,14.2092,14.2563,14.1749,14.222,361930.9983
2009-05-06 10:35:00,33.16,33.24,33.14,33.18,143381.87065459794,14.2177,14.2521,14.2092,14.2263,143381.8707
2009-05-06 10:40:00,33.18,33.23,33.12,33.12,144824.87209759938,14.2263,14.2478,14.2006,14.2006,144824.8721
2009-05-06 10:45:00,33.12,33.21,33.11,33.21,121868.03095894006,14.2006,14.2392,14.1963,14.2392,121868.031
2009-05-06 10:50:00,33.2,33.23,33.18,33.18,156893.61143906598,14.2349,14.2478,14.2263,14.2263,156893.6114
2009-05-06 10:55:00,33.18,33.43,33.15,33.41,293978.7485242031,14.2263,14.3335,14.2135,14.3249,293978.7485
2009-05-06 11:00:00,33.41,33.51,33.4,33.46,221303.94857667584,14.3249,14.3678,14.3207,14.3464,221303.9486
2009-05-06 11:05:00,33.45,33.46,33.35,33.39,212514.75796930343,14.3421,14.3464,14.2992,14.3164,212514.758
2009-05-06 11:10:00,33.39,33.4,33.34,33.37,80414.53495998951,14.3164,14.3207,14.2949,14.3078,80414.535
2009-05-06 11:15:00,33.36,33.39,33.31,33.31,103240.19414928506,14.3035,14.3164,14.2821,14.2821,103240.1941
2009-05-06 11:20:00,33.32,33.34,33.19,33.28,144037.78040141676,14.2864,14.2949,14.2306,14.2692,144037.7804
2009-05-06 11:25:00,33.29,33.31,33.22,33.25,161616.1616161616,14.2735,14.2821,14.2435,14.2563,161616.1616
2009-05-06 11:30:00,33.25,33.34,33.25,33.3,159123.70457825004,14.2563,14.2949,14.2563,14.2778,159123.7046
2009-05-06 11:35:00,33.3,33.46,33.27,33.45,138134.59268004724,14.2778,14.3464,14.2649,14.3421,138134.5927
2009-05-06 11:40:00,33.45,33.45,33.4,33.45,86711.26852945035,14.3421,14.3421,14.3207,14.3421,86711.2685
2009-05-06 11:45:00,33.44,33.47,33.43,33.45,113603.5681490227,14.3378,14.3507,14.3335,14.3421,113603.5681
2009-05-06 11:50:00,33.45,33.49,33.43,33.44,103764.92194674013,14.3421,14.3592,14.3335,14.3378,103764.9219
2009-05-06 11:55:00,33.44,33.54,33.42,33.54,177620.35943854126,14.3378,14.3807,14.3292,14.3807,177620.3594
2009-05-06 12:00:00,33.54,33.56,33.5,33.53,178276.2691853601,14.3807,14.3893,14.3635,14.3764,178276.2692
2009-05-06 12:05:00,33.53,33.55,33.51,33.52,119113.21002230092,14.3764,14.385,14.3678,14.3721,119113.21
2009-05-06 12:10:00,33.52,33.61,33.52,33.56,230880.2308802309,14.3721,14.4107,14.3721,14.3893,230880.2309
2009-05-06 12:15:00,33.56,33.72,33.56,33.69,245441.42725960907,14.3893,14.4579,14.3893,14.445,245441.4273
2009-05-06 12:20:00,33.68,33.72,33.66,33.66,152826.9710087892,14.4407,14.4579,14.4321,14.4321,152826.971
2009-05-06 12:25:00,33.66,33.72,33.63,33.72,128427.12842712844,14.4321,14.4579,14.4193,14.4579,128427.1284
2009-05-06 12:30:00,33.73,33.78,33.71,33.73,197691.1976911977,14.4621,14.4836,14.4536,14.4621,197691.1977
2009-05-06 12:35:00,33.72,33.75,33.67,33.69,87498.36022563296,14.4579,14.4707,14.4364,14.445,87498.3602
2009-05-06 12:40:00,33.69,33.72,33.67,33.67,117276.66273120818,14.445,14.4579,14.4364,14.4364,117276.6627
2009-05-06 12:45:00,33.68,33.69,33.66,33.66,75298.43893480257,14.4407,14.445,14.4321,14.4321,75298.4389
2009-05-06 12:50:00,33.66,33.68,33.6,33.63,130788.40351567624,14.4321,14.4407,14.4064,14.4193,130788.4035
2009-05-06 12:55:00,33.63,33.66,33.45,33.46,352354.71599107963,14.4193,14.4321,14.3421,14.3464,352354.716
2009-05-06 13:00:00,33.46,33.59,33.46,33.59,157811.88508461235,14.3464,14.4021,14.3464,14.4021,157811.8851
2009-05-06 13:05:00,33.59,33.64,33.52,33.53,148104.42083169357,14.4021,14.4236,14.3721,14.3764,148104.4208
2009-05-06 13:10:00,33.53,33.59,33.52,33.57,179850.45257772531,14.3764,14.4021,14.3721,14.3935,179850.4526
2009-05-06 13:15:00,33.57,33.57,33.52,33.55,150728.0598189689,14.3935,14.3935,14.3721,14.385,150728.0598
2009-05-06 13:20:00,33.55,33.59,33.53,33.59,113734.75009838646,14.385,14.4021,14.3764,14.4021,113734.7501
2009-05-06 13:25:00,33.59,33.62,33.56,33.56,67296.34002361275,14.4021,14.415,14.3893,14.3893,67296.34
2009-05-06 13:30:00,33.56,33.63,33.53,33.58,151777.51541387907,14.3893,14.4193,14.3764,14.3978,151777.5154
2009-05-06 13:35:00,33.58,33.63,33.56,33.58,127115.30893349076,14.3978,14.4193,14.3893,14.3978,127115.3089
2009-05-06 13:40:00,33.59,33.69,33.51,33.69,150728.0598189689,14.4021,14.445,14.3678,14.445,150728.0598
2009-05-06 13:45:00,33.69,33.69,33.63,33.66,80939.26275744458,14.445,14.445,14.4193,14.4321,80939.2628
2009-05-06 13:50:00,33.66,33.75,33.64,33.74,97992.91617473436,14.4321,14.4707,14.4236,14.4664,97992.9162
2009-05-06 13:55:00,33.73,33.81,33.71,33.8,180375.1803751804,14.4621,14.4964,14.4536,14.4922,180375.1804
2009-05-06 14:00:00,33.81,33.85,33.72,33.72,167519.34933753117,14.4964,14.5136,14.4579,14.4579,167519.3493
2009-05-06 14:05:00,33.72,33.73,33.65,33.69,148760.3305785124,14.4579,14.4621,14.4278,14.445,148760.3306
2009-05-06 14:10:00,33.69,33.74,33.69,33.69,115571.2973894792,14.445,14.4664,14.445,14.445,115571.2974
2009-05-06 14:15:00,33.7,33.74,33.69,33.72,116227.20713629804,14.4493,14.4664,14.445,14.4579,116227.2071
2009-05-06 14:20:00,33.71,33.79,33.71,33.78,133149.67860422406,14.4536,14.4879,14.4536,14.4836,133149.6786
2009-05-06 14:25:00,33.78,33.79,33.71,33.75,204906.2049062049,14.4836,14.4879,14.4536,14.4707,204906.2049
2009-05-06 14:30:00,33.75,33.82,33.74,33.78,147710.87498360226,14.4707,14.5007,14.4664,14.4836,147710.875
2009-05-06 14:35:00,33.79,33.91,33.79,33.9,325331.23442214355,14.4879,14.5393,14.4879,14.535,325331.2344
2009-05-06 14:40:00,33.91,33.95,33.84,33.95,231929.68647514103,14.5393,14.5565,14.5093,14.5565,231929.6865
2009-05-06 14:45:00,33.95,34.05,33.95,34.04,280204.6438410075,14.5565,14.5993,14.5565,14.5951,280204.6438
2009-05-06 14:50:00,34.04,34.04,33.97,34.01,223140.4958677686,14.5951,14.5951,14.565,14.5822,223140.4959
2009-05-06 14:55:00,34.01,34.04,33.91,33.92,166338.71179325724,14.5822,14.5951,14.5393,14.5436,166338.7118
2009-05-06 15:00:00,33.92,33.97,33.9,33.91,163977.43670470943,14.5436,14.565,14.535,14.5393,163977.4367
2009-05-06 15:05:00,33.91,33.92,33.89,33.91,136822.77318640955,14.5393,14.5436,14.5307,14.5393,136822.7732
2009-05-06 15:10:00,33.9,33.91,33.81,33.82,123442.21435130526,14.535,14.5393,14.4964,14.5007,123442.2144
2009-05-06 15:15:00,33.82,33.84,33.77,33.78,164370.9825528007,14.5007,14.5093,14.4793,14.4836,164370.9826
2009-05-06 15:20:00,33.78,33.83,33.65,33.66,366784.7304210941,14.4836,14.505,14.4278,14.4321,366784.7304
2009-05-06 15:25:00,33.66,33.68,33.55,33.62,437229.4372294372,14.4321,14.4407,14.385,14.415,437229.4372
2009-05-06 15:30:00,33.61,33.71,33.6,33.69,258559.62219598584,14.4107,14.4536,14.4064,14.445,258559.6222
2009-05-06 15:35:00,33.68,33.72,33.63,33.69,231929.68647514103,14.4407,14.4579,14.4193,14.445,231929.6865
2009-05-06 15:40:00,33.69,33.82,33.67,33.82,395382.3953823954,14.445,14.5007,14.4364,14.5007,395382.3954
2009-05-06 15:45:00,33.81,33.84,33.74,33.83,403515.676242949,14.4964,14.5093,14.4664,14.505,403515.6762
2009-05-06 15:50:00,33.85,33.9,33.66,33.69,912895.1856224583,14.5136,14.535,14.4321,14.445,912895.1856
2009-05-06 15:55:00,33.69,33.75,33.55,33.72,1334907.5167256985,14.445,14.4707,14.385,14.4579,1334907.5167
2009-05-07 09:30:00,34.49,34.68,34.38,34.62,969696.9696969696,14.788,14.8695,14.7408,14.8437,969696.9697
2009-05-07 09:35:00,34.62,34.68,34.42,34.47,493637.6754558573,14.8437,14.8695,14.758,14.7794,493637.6755
2009-05-07 09:40:00,34.46,34.54,34.46,34.49,248196.2481962482,14.7751,14.8094,14.7751,14.788,248196.2482
2009-05-07 09:45:00,34.49,34.5,34.36,34.36,324806.50662468845,14.788,14.7923,14.7323,14.7323,324806.5066
2009-05-07 09:50:00,34.36,34.39,34.22,34.22,414666.1419388692,14.7323,14.7451,14.6722,14.6722,414666.1419
2009-05-07 09:55:00,34.22,34.3,34.17,34.29,280729.37163846253,14.6722,14.7065,14.6508,14.7023,280729.3716
2009-05-07 10:00:00,34.29,34.33,34.2,34.2,280991.7355371901,14.7023,14.7194,14.6637,14.6637,280991.7355
2009-05-07 10:05:00,34.21,34.21,33.89,33.91,573133.9367703004,14.6679,14.6679,14.5307,14.5393,573133.9368
2009-05-07 10:10:00,33.91,33.97,33.74,33.75,362455.7260920897,14.5393,14.565,14.4664,14.4707,362455.7261
2009-05-07 10:15:00,33.75,33.87,33.72,33.85,287550.8330053785,14.4707,14.5222,14.4579,14.5136,287550.833
2009-05-07 10:20:00,33.85,33.88,33.75,33.76,227075.95434868164,14.5136,14.5265,14.4707,14.475,227075.9543
2009-05-07 10:25:00,33.76,33.76,33.53,33.57,346713.89216843765,14.475,14.475,14.3764,14.3935,346713.8922
2009-05-07 10:30:00,33.56,33.59,33.4,33.43,280467.007739735,14.3893,14.4021,14.3207,14.3335,280467.0077
2009-05-07 10:35:00,33.44,33.52,33.41,33.45,225764.134855044,14.3378,14.3721,14.3249,14.3421,225764.1349
2009-05-07 10:40:00,33.46,33.59,33.45,33.59,257641.34855043943,14.3464,14.4021,14.3421,14.4021,257641.3486
2009-05-07 10:45:00,33.59,33.76,33.57,33.76,246753.2467532468,14.4021,14.475,14.3935,14.475,246753.2468
2009-05-07 10:50:00,33.75,33.95,33.75,33.88,238095.2380952381,14.4707,14.5565,14.4707,14.5265,238095.2381
2009-05-07 10:55:00,33.88,33.98,33.85,33.98,368227.7318640955,14.5265,14.5693,14.5136,14.5693,368227.7319
2009-05-07 11:00:00,33.98,33.98,33.74,33.74,299619.57234684506,14.5693,14.5693,14.4664,14.4664,299619.5723
2009-05-07 11:05:00,33.74,33.75,33.57,33.59,228125.40994359177,14.4664,14.4707,14.3935,14.4021,228125.4099
2009-05-07 11:10:00,33.6,33.68,33.56,33.61,285058.3759674669,14.4064,14.4407,14.3893,14.4107,285058.376
2009-05-07 11:15:00,33.61,33.75,33.61,33.68,317197.95356158994,14.4107,14.4707,14.4107,14.4407,317197.9536
2009-05-07 11:20:00,33.67,33.69,33.55,33.58,215138.3969565788,14.4364,14.445,14.385,14.3978,215138.397
2009-05-07 11:25:00,33.58,33.58,33.52,33.57,248720.9759937033,14.3978,14.3978,14.3721,14.3935,248720.976
2009-05-07 11:30:00,33.57,33.61,33.56,33.6,171323.62586908042,14.3935,14.4107,14.3893,14.4064,171323.6259
2009-05-07 11:35:00,33.6,33.77,33.6,33.76,203332.0215138397,14.4064,14.4793,14.4064,14.475,203332.0215
2009-05-07 11:40:00,33.75,33.81,33.7,33.79,276400.3673094582,14.4707,14.4964,14.4493,14.4879,276400.3673
2009-05-07 11:45:00,33.78,33.96,33.74,33.96,287682.0149547422,14.4836,14.5608,14.4664,14.5608,287682.015
2009-05-07 11:50:00,33.95,34.08,33.91,34.08,276925.0951069133,14.5565,14.6122,14.5393,14.6122,276925.0951
2009-05-07 11:55:00,34.07,34.08,33.93,34.01,170274.1702741703,14.6079,14.6122,14.5479,14.5822,170274.1703
2009-05-07 12:00:00,34.01,34.04,33.99,34.02,152039.8793126066,14.5822,14.5951,14.5736,14.5865,152039.8793
2009-05-07 12:05:00,34.02,34.03,33.89,33.89,168306.44103371375,14.5865,14.5908,14.5307,14.5307,168306.441
2009-05-07 12:10:00,33.89,33.95,33.86,33.86,140627.0497179588,14.5307,14.5565,14.5179,14.5179,140627.0497
2009-05-07 12:15:00,33.86,33.95,33.85,33.95,120293.84756657484,14.5179,14.5565,14.5136,14.5565,120293.8476
2009-05-07 12:20:00,33.95,33.99,33.91,33.95,113472.38619965893,14.5565,14.5736,14.5393,14.5565,113472.3862
2009-05-07 12:25:00,33.95,33.99,33.92,33.97,141282.95946477764,14.5565,14.5736,14.5436,14.565,141282.9595
2009-05-07 12:30:00,33.97,33.98,33.86,33.88,118326.11832611832,14.565,14.5693,14.5179,14.5265,118326.1183
2009-05-07 12:35:00,33.88,33.88,33.85,33.88,115571.2973894792,14.5265,14.5265,14.5136,14.5265,115571.2974
2009-05-07 12:40:00,33.88,34.0,33.87,33.98,152826.9710087892,14.5265,14.5779,14.5222,14.5693,152826.971
2009-05-07 12:45:00,33.98,34.0,33.89,33.98,172897.80926144563,14.5693,14.5779,14.5307,14.5693,172897.8093
2009-05-07 12:50:00,33.97,33.98,33.82,33.82,281516.46333464514,14.565,14.5693,14.5007,14.5007,281516.4633
2009-05-07 12:55:00,33.82,33.89,33.79,33.79,99960.64541519088,14.5007,14.5307,14.4879,14.4879,99960.6454
2009-05-07 13:00:00,33.8,33.82,33.68,33.77,298307.7528532074,14.4922,14.5007,14.4407,14.4793,298307.7529
2009-05-07 13:05:00,33.76,33.77,33.68,33.74,241899.51462678736,14.475,14.4793,14.4407,14.4664,241899.5146
2009-05-07 13:10:00,33.73,33.76,33.69,33.69,118063.7544273908,14.4621,14.475,14.445,14.445,118063.7544
2009-05-07 13:15:00,33.69,33.69,33.57,33.57,193886.92115964845,14.445,14.445,14.3935,14.3935,193886.9212
2009-05-07 13:20:00,33.58,33.59,33.55,33.59,260002.62363898728,14.3978,14.4021,14.385,14.4021,260002.6236
2009-05-07 13:25:00,33.59,33.66,33.57,33.58,201101.9283746557,14.4021,14.4321,14.3935,14.3978,201101.9284
2009-05-07 13:30:00,33.57,33.59,33.53,33.57,227075.95434868164,14.3935,14.4021,14.3764,14.3935,227075.9543
2009-05-07 13:35:00,33.57,33.58,33.46,33.51,268529.45034763217,14.3935,14.3978,14.3464,14.3678,268529.4503
2009-05-07 13:40:00,33.51,33.52,33.43,33.47,227994.227994228,14.3678,14.3721,14.3335,14.3507,227994.228
2009-05-07 13:45:00,33.46,33.56,33.44,33.53,215400.76085530632,14.3464,14.3893,14.3378,14.3764,215400.7609
2009-05-07 13:50:00,33.53,33.56,33.52,33.53,132231.40495867768,14.3764,14.3893,14.3721,14.3764,132231.405
2009-05-07 13:55:00,33.53,33.6,33.5,33.6,144168.96235078055,14.3764,14.4064,14.3635,14.4064,144168.9624
2009-05-07 14:00:00,33.6,33.63,33.59,33.63,237439.32834841928,14.4064,14.4193,14.4021,14.4193,237439.3283
2009-05-07 14:05:00,33.62,33.66,33.59,33.66,162403.25331234423,14.415,14.4321,14.4021,14.4321,162403.2533
2009-05-07 14:10:00,33.66,33.66,33.46,33.47,118194.93637675456,14.4321,14.4321,14.3464,14.3507,118194.9364
2009-05-07 14:15:00,33.47,33.5,33.43,33.43,210022.30093139183,14.3507,14.3635,14.3335,14.3335,210022.3009
2009-05-07 14:20:00,33.43,33.53,33.43,33.48,266430.5391578119,14.3335,14.3764,14.3335,14.355,266430.5392
2009-05-07 14:25:00,33.48,33.63,33.47,33.59,213170.66771612223,14.355,14.4193,14.3507,14.4021,213170.6677
2009-05-07 14:30:00,33.59,33.59,33.4,33.4,188639.64318509767,14.4021,14.4021,14.3207,14.3207,188639.6432
2009-05-07 14:35:00,33.4,33.41,33.33,33.34,198084.743539289,14.3207,14.3249,14.2906,14.2949,198084.7435
2009-05-07 14:40:00,33.34,33.34,33.31,33.32,136166.86343959073,14.2949,14.2949,14.2821,14.2864,136166.8634
2009-05-07 14:45:00,33.31,33.32,33.27,33.3,181949.3637675456,14.2821,14.2864,14.2649,14.2778,181949.3638
2009-05-07 14:50:00,33.29,33.34,33.19,33.19,304079.7586252132,14.2735,14.2949,14.2306,14.2306,304079.7586
2009-05-07 14:55:00,33.19,33.28,33.15,33.25,348288.0755608028,14.2306,14.2692,14.2135,14.2563,348288.0756
2009-05-07 15:00:00,33.25,33.35,33.21,33.24,236914.60055096413,14.2563,14.2992,14.2392,14.2521,236914.6006
2009-05-07 15:05:00,33.26,33.26,33.11,33.19,221697.49442476715,14.2606,14.2606,14.1963,14.2306,221697.4944
2009-05-07 15:10:00,33.18,33.27,33.18,33.26,181031.0901219992,14.2263,14.2649,14.2263,14.2606,181031.0901
2009-05-07 15:15:00,33.26,33.3,33.24,33.29,296995.9333595697,14.2606,14.2778,14.2521,14.2735,296995.9334
2009-05-07 15:20:00,33.29,33.32,33.27,33.3,482880.7556080283,14.2735,14.2864,14.2649,14.2778,482880.7556
2009-05-07 15:25:00,33.29,33.37,33.28,33.33,343959.0712317985,14.2735,14.3078,14.2692,14.2906,343959.0712
2009-05-07 15:30:00,33.31,33.34,33.18,33.24,347763.3477633478,14.2821,14.2949,14.2263,14.2521,347763.3478
2009-05-07 15:35:00,33.24,33.34,33.21,33.32,315623.7701692247,14.2521,14.2949,14.2392,14.2864,315623.7702
2009-05-07 15:40:00,33.32,33.39,33.3,33.37,532861.0783156238,14.2864,14.3164,14.2778,14.3078,532861.0783
2009-05-07 15:45:00,33.37,33.41,33.3,33.41,345139.7087760724,14.3078,14.3249,14.2778,14.3249,345139.7088
2009-05-07 15:50:00,33.41,33.41,33.3,33.37,577069.3952512135,14.3249,14.3249,14.2778,14.3078,577069.3953
2009-05-07 15:55:00,33.37,33.45,33.31,33.34,1084874.7212383577,14.3078,14.3421,14.2821,14.2949,1084874.7212
2009-05-08 09:30:00,34.11,34.46,34.03,34.45,509904.23717696447,14.6251,14.7751,14.5908,14.7709,509904.2372
2009-05-08 09:35:00,34.45,34.63,34.38,34.6,443788.5346976256,14.7709,14.848,14.7408,14.8352,443788.5347
2009-05-08 09:40:00,34.61,34.61,34.39,34.47,285845.46766364947,14.8395,14.8395,14.7451,14.7794,285845.4677
2009-05-08 09:45:00,34.48,34.59,34.45,34.58,283746.5564738292,14.7837,14.8309,14.7709,14.8266,283746.5565
2009-05-08 09:50:00,34.58,34.61,34.51,34.52,384363.1116358389,14.8266,14.8395,14.7966,14.8009,384363.1116
2009-05-08 09:55:00,34.52,34.58,34.49,34.5,339105.33910533914,14.8009,14.8266,14.788,14.7923,339105.3391
2009-05-08 10:00:00,34.51,34.56,34.46,34.54,542174.9967204513,14.7966,14.818,14.7751,14.8094,542174.9967
2009-05-08 10:05:00,34.53,34.58,34.51,34.53,354322.44523153617,14.8052,14.8266,14.7966,14.8052,354322.4452
2009-05-08 10:10:00,34.53,34.68,34.52,34.64,629410.9930473567,14.8052,14.8695,14.8009,14.8523,629410.993
2009-05-08 10:15:00,34.64,34.65,34.46,34.55,758494.031221304,14.8523,14.8566,14.7751,14.8137,758494.0312
2009-05-08 10:20:00,34.55,34.56,34.46,34.49,269972.4517906336,14.8137,14.818,14.7751,14.788,269972.4518
2009-05-08 10:25:00,34.49,34.49,34.39,34.46,380427.6531549259,14.788,14.788,14.7451,14.7751,380427.6532
2009-05-08 10:30:00,34.46,34.68,34.43,34.68,332808.6055358783,14.7751,14.8695,14.7623,14.8695,332808.6055
2009-05-08 10:35:00,34.68,34.71,34.57,34.64,388429.7520661157,14.8695,14.8823,14.8223,14.8523,388429.7521
2009-05-08 10:40:00,34.63,34.73,34.55,34.72,278630.46044864226,14.848,14.8909,14.8137,14.8866,278630.4604
2009-05-08 10:45:00,34.72,34.75,34.7,34.72,553456.6443657352,14.8866,14.8995,14.878,14.8866,553456.6444
2009-05-08 10:50:00,34.72,34.73,34.68,34.7,207661.02584284404,14.8866,14.8909,14.8695,14.878,207661.0258
2009-05-08 10:55:00,34.71,34.74,34.64,34.69,359700.90515545063,14.8823,14.8952,14.8523,14.8738,359700.9052
2009-05-08 11:00:00,34.69,34.78,34.69,34.72,519480.5194805195,14.8738,14.9123,14.8738,14.8866,519480.5195
2009-05-08 11:05:00,34.72,34.79,34.68,34.72,366522.3665223665,14.8866,14.9166,14.8695,14.8866,366522.3665
2009-05-08 11:10:00,34.72,34.86,34.72,34.86,389741.5715597534,14.8866,14.9466,14.8866,14.9466,389741.5716
2009-05-08 11:15:00,34.86,34.95,34.81,34.94,248065.06624688444,14.9466,14.9852,14.9252,14.9809,248065.0662
2009-05-08 11:20:00,34.94,34.95,34.82,34.84,150859.2417683327,14.9809,14.9852,14.9295,14.9381,150859.2418
2009-05-08 11:25:00,34.84,34.84,34.69,34.76,325068.870523416,14.9381,14.9381,14.8738,14.9038,325068.8705
2009-05-08 11:30:00,34.76,34.84,34.75,34.84,296208.84166338714,14.9038,14.9381,14.8995,14.9381,296208.8417
2009-05-08 11:35:00,34.84,34.97,34.83,34.97,305785.12396694213,14.9381,14.9938,14.9338,14.9938,305785.124
2009-05-08 11:40:00,34.97,35.13,34.97,35.13,350649.3506493507,14.9938,15.0624,14.9938,15.0624,350649.3506
2009-05-08 11:45:00,35.13,35.17,35.09,35.14,323625.86908041453,15.0624,15.0796,15.0453,15.0667,323625.8691
2009-05-08 11:50:00,35.14,35.25,35.12,35.24,203594.38541256724,15.0667,15.1139,15.0581,15.1096,203594.3854
2009-05-08 11:55:00,35.23,35.26,35.19,35.24,196772.9240456513,15.1053,15.1181,15.0881,15.1096,196772.924
2009-05-08 12:00:00,35.25,35.25,35.19,35.21,184048.27495736588,15.1139,15.1139,15.0881,15.0967,184048.275
2009-05-08 12:05:00,35.21,35.27,35.2,35.21,239669.4214876033,15.0967,15.1224,15.0924,15.0967,239669.4215
2009-05-08 12:10:00,35.2,35.29,35.2,35.29,238619.9658926932,15.0924,15.131,15.0924,15.131,238619.9659
2009-05-08 12:15:00,35.29,35.36,35.28,35.36,251738.16082907,15.131,15.161,15.1267,15.161,251738.1608
2009-05-08 12:20:00,35.36,35.39,35.31,35.34,170930.08002098912,15.161,15.1739,15.1396,15.1525,170930.08
2009-05-08 12:25:00,35.34,35.35,35.19,35.19,167125.80348943986,15.1525,15.1567,15.0881,15.0881,167125.8035
2009-05-08 12:30:00,35.19,35.22,35.14,35.21,221697.49442476715,15.0881,15.101,15.0667,15.0967,221697.4944
2009-05-08 12:35:00,35.21,35.26,35.2,35.2,209104.02728584548,15.0967,15.1181,15.0924,15.0924,209104.0273
2009-05-08 12:40:00,35.2,35.21,35.14,35.15,184310.6388560934,15.0924,15.0967,15.0667,15.071,184310.6389
2009-05-08 12:45:00,35.15,35.15,35.0,35.0,185360.0944510036,15.071,15.071,15.0067,15.0067,185360.0945
2009-05-08 12:50:00,35.0,35.18,35.0,35.1,398793.1260658533,15.0067,15.0838,15.0067,15.0495,398793.1261
2009-05-08 12:55:00,35.11,35.27,35.1,35.26,151777.51541387907,15.0538,15.1224,15.0495,15.1181,151777.5154
2009-05-08 13:00:00,35.26,35.29,35.26,35.28,122786.30460448645,15.1181,15.131,15.1181,15.1267,122786.3046
2009-05-08 13:05:00,35.28,35.28,35.24,35.26,94451.00354191264,15.1267,15.1267,15.1096,15.1181,94451.0035
2009-05-08 13:10:00,35.26,35.26,35.19,35.23,143644.23455332546,15.1181,15.1181,15.0881,15.1053,143644.2346
2009-05-08 13:15:00,35.24,35.24,35.16,35.18,145349.59989505445,15.1096,15.1096,15.0753,15.0838,145349.5999
2009-05-08 13:20:00,35.18,35.29,35.17,35.28,206218.0243998426,15.0838,15.131,15.0796,15.1267,206218.0244
2009-05-08 13:25:00,35.29,35.36,35.28,35.33,252525.2525252525,15.131,15.161,15.1267,15.1482,252525.2525
2009-05-08 13:30:00,35.33,35.34,35.32,35.33,196248.19624819627,15.1482,15.1525,15.1439,15.1482,196248.1962
2009-05-08 13:35:00,35.34,35.39,35.33,35.39,149678.60422405877,15.1525,15.1739,15.1482,15.1739,149678.6042
2009-05-08 13:40:00,35.39,35.43,35.36,35.43,160829.06991997905,15.1739,15.191,15.161,15.191,160829.0699
2009-05-08 13:45:00,35.43,35.45,35.37,35.43,274039.0922209104,15.191,15.1996,15.1653,15.191,274039.0922
2009-05-08 13:50:00,35.43,35.43,35.37,35.4,137085.1370851371,15.191,15.191,15.1653,15.1782,137085.1371
2009-05-08 13:55:00,35.4,35.42,35.35,35.39,133543.22445231536,15.1782,15.1868,15.1567,15.1739,133543.2245
2009-05-08 14:00:00,35.39,35.45,35.38,35.4,172897.80926144563,15.1739,15.1996,15.1696,15.1782,172897.8093
2009-05-08 14:05:00,35.4,35.42,35.34,35.38,311425.94778958417,15.1782,15.1868,15.1525,15.1696,311425.9478
2009-05-08 14:10:00,35.37,35.51,35.36,35.49,286632.5593598321,15.1653,15.2253,15.161,15.2168,286632.5594
2009-05-08 14:15:00,35.49,35.52,35.45,35.49,251869.3427784337,15.2168,15.2296,15.1996,15.2168,251869.3428
2009-05-08 14:20:00,35.49,35.52,35.47,35.5,243473.69801915257,15.2168,15.2296,15.2082,15.2211,243473.698
2009-05-08 14:25:00,35.5,35.52,35.46,35.51,221959.8583234947,15.2211,15.2296,15.2039,15.2253,221959.8583
2009-05-08 14:30:00,35.52,35.61,35.51,35.61,227863.04604486423,15.2296,15.2682,15.2253,15.2682,227863.046
2009-05-08 14:35:00,35.6,35.67,35.6,35.66,241637.15072805985,15.2639,15.2939,15.2639,15.2897,241637.1507
2009-05-08 14:40:00,35.67,35.71,35.65,35.71,334907.51672569854,15.2939,15.3111,15.2854,15.3111,334907.5167
2009-05-08 14:45:00,35.71,35.81,35.71,35.8,362193.3621933622,15.3111,15.354,15.3111,15.3497,362193.3622
2009-05-08 14:50:00,35.81,35.81,35.77,35.78,300275.48209366394,15.354,15.354,15.3368,15.3411,300275.4821
2009-05-08 14:55:00,35.77,35.78,35.74,35.78,272333.72687918146,15.3368,15.3411,15.324,15.3411,272333.7269
2009-05-08 15:00:00,35.77,35.8,35.75,35.79,313656.0409287682,15.3368,15.3497,15.3282,15.3454,313656.0409
2009-05-08 15:05:00,35.8,35.82,35.71,35.81,377672.8322182868,15.3497,15.3583,15.3111,15.354,377672.8322
2009-05-08 15:10:00,35.81,35.89,35.77,35.84,584546.7663649482,15.354,15.3883,15.3368,15.3668,584546.7664
2009-05-08 15:15:00,35.84,35.87,35.76,35.81,479470.0249245704,15.3668,15.3797,15.3325,15.354,479470.0249
2009-05-08 15:20:00,35.81,35.98,35.81,35.98,639249.6392496392,15.354,15.4269,15.354,15.4269,639249.6392
2009-05-08 15:25:00,35.98,36.03,35.94,35.95,528532.0739866195,15.4269,15.4483,15.4097,15.414,528532.074
2009-05-08 15:30:00,35.94,35.96,35.89,35.9,641086.186540732,15.4097,15.4183,15.3883,15.3926,641086.1865
2009-05-08 15:35:00,35.9,35.93,35.84,35.88,592680.0472255017,15.3926,15.4054,15.3668,15.384,592680.0472
2009-05-08 15:40:00,35.88,36.03,35.87,36.03,661288.2067427522,15.384,15.4483,15.3797,15.4483,661288.2067
2009-05-08 15:45:00,36.03,36.03,35.85,35.89,603830.512921422,15.4483,15.4483,15.3711,15.3883,603830.5129
2009-05-08 15:50:00,35.89,35.93,35.74,35.74,1147973.2388823298,15.3883,15.4054,15.324,15.324,1147973.2389
2009-05-08 15:55:00,35.75,35.79,35.69,35.77,1762823.0355503084,15.3282,15.3454,15.3025,15.3368,1762823.0356
2009-05-11 09:30:00,35.02,35.05,34.83,34.97,429489.702216975,15.0152,15.0281,14.9338,14.9938,429489.7022
2009-05-11 09:35:00,34.95,34.99,34.73,34.83,352617.07988980715,14.9852,15.0024,14.8909,14.9338,352617.0799
2009-05-11 09:40:00,34.83,34.9,34.69,34.71,221828.6763741309,14.9338,14.9638,14.8738,14.8823,221828.6764
2009-05-11 09:45:00,34.7,34.81,34.62,34.66,429096.1563688837,14.878,14.9252,14.8437,14.8609,429096.1564
2009-05-11 09:50:00,34.66,34.72,34.64,34.67,186147.1861471861,14.8609,14.8866,14.8523,14.8652,186147.1861
2009-05-11 09:55:00,34.66,34.69,34.65,34.68,182211.7276662732,14.8609,14.8738,14.8566,14.8695,182211.7277
2009-05-11 10:00:00,34.68,34.68,34.58,34.62,293191.65682802047,14.8695,14.8695,14.8266,14.8437,293191.6568
2009-05-11 10:05:00,34.62,34.72,34.61,34.68,226551.22655122657,14.8437,14.8866,14.8395,14.8695,226551.2266
2009-05-11 10:10:00,34.69,34.81,34.66,34.79,186016.0041978224,14.8738,14.9252,14.8609,14.9166,186016.0042
2009-05-11 10:15:00,34.78,34.78,34.68,34.69,182474.09156500065,14.9123,14.9123,14.8695,14.8738,182474.0916
2009-05-11 10:20:00,34.69,34.8,34.68,34.78,297651.8431063886,14.8738,14.9209,14.8695,14.9123,297651.8431
2009-05-11 10:25:00,34.78,34.88,34.75,34.77,430407.9758625213,14.9123,14.9552,14.8995,14.9081,430407.9759
2009-05-11 10:30:00,34.77,34.86,34.72,34.81,611963.7937819756,14.9081,14.9466,14.8866,14.9252,611963.7938
2009-05-11 10:35:00,34.81,34.88,34.72,34.78,222615.7680703136,14.9252,14.9552,14.8866,14.9123,222615.7681
2009-05-11 10:40:00,34.78,34.85,34.74,34.81,268135.90449954086,14.9123,14.9424,14.8952,14.9252,268135.9045
2009-05-11 10:45:00,34.82,34.82,34.7,34.71,210809.39262757445,14.9295,14.9295,14.878,14.8823,210809.3926
2009-05-11 10:50:00,34.72,34.72,34.56,34.59,268922.9961957235,14.8866,14.8866,14.818,14.8309,268922.9962
2009-05-11 10:55:00,34.59,34.65,34.59,34.61,166994.6215400761,14.8309,14.8566,14.8309,14.8395,166994.6215
2009-05-11 11:00:00,34.62,34.64,34.5,34.53,176177.35799553982,14.8437,14.8523,14.7923,14.8052,176177.358
2009-05-11 11:05:00,34.54,34.61,34.51,34.55,140889.41361668636,14.8094,14.8395,14.7966,14.8137,140889.4136
2009-05-11 11:10:00,34.56,34.61,34.52,34.61,131181.94936376755,14.818,14.8395,14.8009,14.8395,131181.9494
2009-05-11 11:15:00,34.6,34.68,34.51,34.51,154532.33635051816,14.8352,14.8695,14.7966,14.7966,154532.3364
2009-05-11 11:20:00,34.52,34.53,34.46,34.51,155581.79194542833,14.8009,14.8052,14.7751,14.7966,155581.7919
2009-05-11 11:25:00,34.51,34.51,34.43,34.46,176570.90384363112,14.7966,14.7966,14.7623,14.7751,176570.9038
2009-05-11 11:30:00,34.46,34.5,34.34,34.36,221303.94857667584,14.7751,14.7923,14.7237,14.7323,221303.9486
2009-05-11 11:35:00,34.36,34.37,34.32,34.33,102715.46635183,14.7323,14.7366,14.7151,14.7194,102715.4664
2009-05-11 11:40:00,34.33,34.4,34.32,34.38,140495.86776859505,14.7194,14.7494,14.7151,14.7408,140495.8678
2009-05-11 11:45:00,34.38,34.4,34.34,34.38,99698.28151646334,14.7408,14.7494,14.7237,14.7408,99698.2815
2009-05-11 11:50:00,34.39,34.39,34.31,34.33,141807.68726223274,14.7451,14.7451,14.7108,14.7194,141807.6873
2009-05-11 11:55:00,34.33,34.36,34.3,34.31,180112.81647645283,14.7194,14.7323,14.7065,14.7108,180112.8165
2009-05-11 12:00:00,34.31,34.33,34.25,34.31,204512.6590581136,14.7108,14.7194,14.6851,14.7108,204512.6591
2009-05-11 12:05:00,34.31,34.33,34.25,34.27,119113.21002230092,14.7108,14.7194,14.6851,14.6937,119113.21
2009-05-11 12:10:00,34.27,34.3,34.2,34.29,322051.68568804936,14.6937,14.7065,14.6637,14.7023,322051.6857
2009-05-11 12:15:00,34.3,34.33,34.3,34.31,165158.07424898335,14.7065,14.7194,14.7065,14.7108,165158.0742
2009-05-11 12:20:00,34.31,34.32,34.3,34.31,169224.71467926013,14.7108,14.7151,14.7065,14.7108,169224.7147
2009-05-11 12:25:00,34.31,34.47,34.3,34.38,186409.5500459137,14.7108,14.7794,14.7065,14.7408,186409.55
2009-05-11 12:30:00,34.38,34.49,34.37,34.39,207529.84389348025,14.7408,14.788,14.7366,14.7451,207529.8439
2009-05-11 12:35:00,34.39,34.54,34.36,34.52,192968.64751410208,14.7451,14.8094,14.7323,14.8009,192968.6475
2009-05-11 12:40:00,34.52,34.53,34.42,34.44,95894.00498491408,14.8009,14.8052,14.758,14.7666,95894.005
2009-05-11 12:45:00,34.44,34.48,34.34,34.34,104158.46779483143,14.7666,14.7837,14.7237,14.7237,104158.4678
2009-05-11 12:50:00,34.35,34.35,34.28,34.28,187590.1875901876,14.728,14.728,14.698,14.698,187590.1876
2009-05-11 12:55:00,34.27,34.36,34.27,34.29,98124.09812409812,14.6937,14.7323,14.6937,14.7023,98124.0981
2009-05-11 13:00:00,34.28,34.3,34.22,34.22,229961.9572346845,14.698,14.7065,14.6722,14.6722,229961.9572
2009-05-11 13:05:00,34.23,34.33,34.19,34.32,146530.23743932834,14.6765,14.7194,14.6594,14.7151,146530.2374
2009-05-11 13:10:00,34.33,34.43,34.32,34.37,219073.85543749185,14.7194,14.7623,14.7151,14.7366,219073.8554
2009-05-11 13:15:00,34.38,34.42,34.36,34.38,183261.1832611833,14.7408,14.758,14.7323,14.7408,183261.1833
2009-05-11 13:20:00,34.37,34.5,34.35,34.46,142725.96090777908,14.7366,14.7923,14.728,14.7751,142725.9609
2009-05-11 13:25:00,34.46,34.57,34.44,34.56,135773.31759149942,14.7751,14.8223,14.7666,14.818,135773.3176
2009-05-11 13:30:00,34.56,34.56,34.49,34.5,98255.2800734619,14.818,14.818,14.788,14.7923,98255.2801
2009-05-11 13:35:00,34.5,34.57,34.45,34.52,246753.2467532468,14.7923,14.8223,14.7709,14.8009,246753.2468
2009-05-11 13:40:00,34.52,34.54,34.43,34.48,144693.69014823562,14.8009,14.8094,14.7623,14.7837,144693.6901
2009-05-11 13:45:00,34.49,34.51,34.47,34.48,85530.63098517644,14.788,14.7966,14.7794,14.7837,85530.631
2009-05-11 13:50:00,34.47,34.56,34.47,34.52,90777.90895972714,14.7794,14.818,14.7794,14.8009,90777.909
2009-05-11 13:55:00,34.53,34.53,34.4,34.41,144824.87209759938,14.8052,14.8052,14.7494,14.7537,144824.8721
2009-05-11 14:00:00,34.41,34.43,34.31,34.37,207136.29804538892,14.7537,14.7623,14.7108,14.7366,207136.298
2009-05-11 14:05:00,34.38,34.46,34.34,34.46,77922.07792207792,14.7408,14.7751,14.7237,14.7751,77922.0779
2009-05-11 14:10:00,34.46,34.57,34.45,34.54,205037.38685556868,14.7751,14.8223,14.7709,14.8094,205037.3869
2009-05-11 14:15:00,34.53,34.57,34.51,34.56,133674.40640167912,14.8052,14.8223,14.7966,14.818,133674.4064
2009-05-11 14:20:00,34.56,34.59,34.51,34.56,118588.48222484588,14.818,14.8309,14.7966,14.818,118588.4822
2009-05-11 14:25:00,34.56,34.61,34.53,34.58,104945.55949101404,14.818,14.8395,14.8052,14.8266,104945.5595
2009-05-11 14:30:00,34.58,34.58,34.52,34.56,116751.93493375312,14.8266,14.8266,14.8009,14.818,116751.9349
2009-05-11 14:35:00,34.55,34.58,34.46,34.5,160304.34212252396,14.8137,14.8266,14.7751,14.7923,160304.3421
2009-05-11 14:40:00,34.5,34.52,34.46,34.5,137347.50098386462,14.7923,14.8009,14.7751,14.7923,137347.501
2009-05-11 14:45:00,34.5,34.51,34.46,34.49,123179.85045257772,14.7923,14.7966,14.7751,14.788,123179.8505
2009-05-11 14:50:00,34.5,34.52,34.49,34.51,86580.08658008659,14.7923,14.8009,14.788,14.7966,86580.0866
2009-05-11 14:55:00,34.52,34.52,34.47,34.5,111635.8389085662,14.8009,14.8009,14.7794,14.7923,111635.8389
2009-05-11 15:00:00,34.49,34.54,34.36,34.38,190213.82657746293,14.788,14.8094,14.7323,14.7408,190213.8266
2009-05-11 15:05:00,34.37,34.43,34.34,34.38,142463.59700905156,14.7366,14.7623,14.7237,14.7408,142463.597
2009-05-11 15:10:00,34.37,34.44,34.37,34.41,160304.34212252396,14.7366,14.7666,14.7366,14.7537,160304.3421
2009-05-11 15:15:00,34.41,34.5,34.4,34.47,203332.0215138397,14.7537,14.7923,14.7494,14.7794,203332.0215
2009-05-11 15:20:00,34.46,34.49,34.3,34.31,280860.5535878263,14.7751,14.788,14.7065,14.7108,280860.5536
2009-05-11 15:25:00,34.32,34.39,34.31,34.36,191656.8280204644,14.7151,14.7451,14.7108,14.7323,191656.828
2009-05-11 15:30:00,34.35,34.37,34.31,34.31,162140.88941361668,14.728,14.7366,14.7108,14.7108,162140.8894
2009-05-11 15:35:00,34.31,34.37,34.3,34.36,184835.36665354847,14.7108,14.7366,14.7065,14.7323,184835.3667
2009-05-11 15:40:00,34.36,34.41,34.33,34.36,256198.347107438,14.7323,14.7537,14.7194,14.7323,256198.3471
2009-05-11 15:45:00,34.36,34.48,34.36,34.46,295159.386068477,14.7323,14.7837,14.7323,14.7751,295159.3861
2009-05-11 15:50:00,34.46,34.55,34.39,34.54,417158.5989767808,14.7751,14.8137,14.7451,14.8094,417158.599
2009-05-11 15:55:00,34.53,34.54,34.34,34.4,717696.4449691722,14.8052,14.8094,14.7237,14.7494,717696.445
2009-05-12 09:30:00,34.87,35.21,34.78,34.95,434736.98019152565,14.9509,15.0967,14.9123,14.9852,434736.9802
2009-05-12 09:35:00,34.97,35.03,34.7,34.72,357995.53981372167,14.9938,15.0195,14.878,14.8866,357995.5398
2009-05-12 09:40:00,34.73,34.76,34.49,34.49,325724.7802702348,14.8909,14.9038,14.788,14.788,325724.7803
2009-05-12 09:45:00,34.49,34.62,34.47,34.54,262495.0806768989,14.788,14.8437,14.7794,14.8094,262495.0807
2009-05-12 09:50:00,34.55,34.62,34.5,34.53,296208.84166338714,14.8137,14.8437,14.7923,14.8052,296208.8417
2009-05-12 09:55:00,34.51,34.64,34.48,34.64,215138.3969565788,14.7966,14.8523,14.7837,14.8523,215138.397
2009-05-12 10:00:00,34.62,34.71,34.54,34.71,225108.2251082251,14.8437,14.8823,14.8094,14.8823,225108.2251
2009-05-12 10:05:00,34.7,34.71,34.56,34.65,145218.4179456907,14.878,14.8823,14.818,14.8566,145218.4179
2009-05-12 10:10:00,34.66,34.66,34.5,34.51,180899.90817263545,14.8609,14.8609,14.7923,14.7966,180899.9082
2009-05-12 10:15:00,34.51,34.61,34.5,34.56,125803.48943985307,14.7966,14.8395,14.7923,14.818,125803.4894
2009-05-12 10:20:00,34.56,34.67,34.5,34.65,194542.83090646728,14.818,14.8652,14.7923,14.8566,194542.8309
2009-05-12 10:25:00,34.65,34.66,34.55,34.65,205562.1146530237,14.8566,14.8609,14.8137,14.8566,205562.1147
2009-05-12 10:30:00,34.65,34.65,34.57,34.61,167125.80348943986,14.8566,14.8566,14.8223,14.8395,167125.8035
2009-05-12 10:35:00,34.61,34.63,34.56,34.59,148760.3305785124,14.8395,14.848,14.818,14.8309,148760.3306
2009-05-12 10:40:00,34.58,34.64,34.56,34.64,172373.08146399056,14.8266,14.8523,14.818,14.8523,172373.0815
2009-05-12 10:45:00,34.64,34.65,34.59,34.61,157549.52118588483,14.8523,14.8566,14.8309,14.8395,157549.5212
2009-05-12 10:50:00,34.62,34.62,34.49,34.49,159517.25042634134,14.8437,14.8437,14.788,14.788,159517.2504
2009-05-12 10:55:00,34.49,34.61,34.43,34.61,187196.64174209628,14.788,14.8395,14.7623,14.8395,187196.6417
2009-05-12 11:00:00,34.6,34.74,34.6,34.71,353928.89938344486,14.8352,14.8952,14.8352,14.8823,353928.8994
2009-05-12 11:05:00,34.71,34.76,34.68,34.69,150072.15007215008,14.8823,14.9038,14.8695,14.8738,150072.1501
2009-05-12 11:10:00,34.69,34.75,34.66,34.7,135379.7717434081,14.8738,14.8995,14.8609,14.878,135379.7717
2009-05-12 11:15:00,34.72,34.75,34.62,34.74,100223.0093139184,14.8866,14.8995,14.8437,14.8952,100223.0093
2009-05-12 11:20:00,34.74,34.76,34.56,34.59,134855.04394595305,14.8952,14.9038,14.818,14.8309,134855.0439
2009-05-12 11:25:00,34.59,34.64,34.56,34.56,100878.91906073724,14.8309,14.8523,14.818,14.818,100878.9191
2009-05-12 11:30:00,34.56,34.59,34.52,34.55,159517.25042634134,14.818,14.8309,14.8009,14.8137,159517.2504
2009-05-12 11:35:00,34.56,34.58,34.52,34.54,205430.93270366,14.818,14.8266,14.8009,14.8094,205430.9327
2009-05-12 11:40:00,34.54,34.56,34.49,34.52,174996.72045126592,14.8094,14.818,14.788,14.8009,174996.7205
2009-05-12 11:45:00,34.52,34.61,34.5,34.5,204381.47710874985,14.8009,14.8395,14.7923,14.7923,204381.4771
2009-05-12 11:50:00,34.5,34.52,34.38,34.46,206873.93414666143,14.7923,14.8009,14.7408,14.7751,206873.9341
2009-05-12 11:55:00,34.45,34.53,34.44,34.52,104420.83169355895,14.7709,14.8052,14.7666,14.8009,104420.8317
2009-05-12 12:00:00,34.52,34.62,34.51,34.61,270497.1795880887,14.8009,14.8437,14.7966,14.8395,270497.1796
2009-05-12 12:05:00,34.61,34.62,34.5,34.53,147710.87498360226,14.8395,14.8437,14.7923,14.8052,147710.875
2009-05-12 12:10:00,34.53,34.56,34.5,34.52,160173.16017316017,14.8052,14.818,14.7923,14.8009,160173.1602
2009-05-12 12:15:00,34.52,34.52,34.38,34.39,280598.1896890988,14.8009,14.8009,14.7408,14.7451,280598.1897
2009-05-12 12:20:00,34.39,34.43,34.34,34.36,237439.32834841928,14.7451,14.7623,14.7237,14.7323,237439.3283
2009-05-12 12:25:00,34.36,34.39,34.31,34.39,137609.86488259217,14.7323,14.7451,14.7108,14.7451,137609.8649
2009-05-12 12:30:00,34.39,34.43,34.31,34.32,196379.37819756003,14.7451,14.7623,14.7108,14.7151,196379.3782
2009-05-12 12:35:00,34.32,34.35,34.3,34.34,158336.61288206742,14.7151,14.728,14.7065,14.7237,158336.6129
2009-05-12 12:40:00,34.33,34.34,34.3,34.31,107175.65263019808,14.7194,14.7237,14.7065,14.7108,107175.6526
2009-05-12 12:45:00,34.31,34.37,34.3,34.33,97992.91617473436,14.7108,14.7366,14.7065,14.7194,97992.9162
2009-05-12 12:50:00,34.34,34.35,34.29,34.3,139708.77607241244,14.7237,14.728,14.7023,14.7065,139708.7761
2009-05-12 12:55:00,34.31,34.31,34.27,34.3,165945.16594516597,14.7108,14.7108,14.6937,14.7065,165945.1659
2009-05-12 13:00:00,34.3,34.4,34.3,34.37,140233.5038698675,14.7065,14.7494,14.7065,14.7366,140233.5039
2009-05-12 13:05:00,34.38,34.38,34.3,34.3,123311.0324019415,14.7408,14.7408,14.7065,14.7065,123311.0324
2009-05-12 13:10:00,34.3,34.38,34.3,34.33,120687.39341466616,14.7065,14.7408,14.7065,14.7194,120687.3934
2009-05-12 13:15:00,34.33,34.43,34.32,34.43,79365.07936507936,14.7194,14.7623,14.7151,14.7623,79365.0794
2009-05-12 13:20:00,34.43,34.5,34.42,34.49,79889.80716253443,14.7623,14.7923,14.758,14.788,79889.8072
2009-05-12 13:25:00,34.5,34.51,34.44,34.5,95894.00498491408,14.7923,14.7966,14.7666,14.7923,95894.005
2009-05-12 13:30:00,34.5,34.5,34.39,34.39,65853.33858061131,14.7923,14.7923,14.7451,14.7451,65853.3386
2009-05-12 13:35:00,34.39,34.55,34.39,34.45,150859.2417683327,14.7451,14.8137,14.7451,14.7709,150859.2418
2009-05-12 13:40:00,34.45,34.47,34.39,34.4,86711.26852945035,14.7709,14.7794,14.7451,14.7494,86711.2685
2009-05-12 13:45:00,34.4,34.47,34.39,34.44,78053.2598714417,14.7494,14.7794,14.7451,14.7666,78053.2599
2009-05-12 13:50:00,34.43,34.47,34.39,34.43,98255.2800734619,14.7623,14.7794,14.7451,14.7623,98255.2801
2009-05-12 13:55:00,34.43,34.43,34.31,34.33,99304.73566837204,14.7623,14.7623,14.7108,14.7194,99304.7357
2009-05-12 14:00:00,34.31,34.39,34.3,34.39,119900.30171848352,14.7108,14.7451,14.7065,14.7451,119900.3017
2009-05-12 14:05:00,34.39,34.49,34.36,34.46,95106.91328873148,14.7451,14.788,14.7323,14.7751,95106.9133
2009-05-12 14:10:00,34.47,34.47,34.39,34.42,76479.07647907648,14.7794,14.7794,14.7451,14.758,76479.0765
2009-05-12 14:15:00,34.41,34.47,34.39,34.46,119113.21002230092,14.7537,14.7794,14.7451,14.7751,119113.21
2009-05-12 14:20:00,34.46,34.52,34.44,34.49,205168.56880493244,14.7751,14.8009,14.7666,14.788,205168.5688
2009-05-12 14:25:00,34.49,34.52,34.48,34.51,138528.13852813854,14.788,14.8009,14.7837,14.7966,138528.1385
2009-05-12 14:30:00,34.5,34.51,34.43,34.49,146792.6013380559,14.7923,14.7966,14.7623,14.788,146792.6013
2009-05-12 14:35:00,34.49,34.62,34.47,34.62,176833.26774235864,14.788,14.8437,14.7794,14.8437,176833.2677
2009-05-12 14:40:00,34.62,34.71,34.61,34.65,208841.663387118,14.8437,14.8823,14.8395,14.8566,208841.6634
2009-05-12 14:45:00,34.66,34.66,34.59,34.65,149285.05837596746,14.8609,14.8609,14.8309,14.8566,149285.0584
2009-05-12 14:50:00,34.65,34.75,34.65,34.69,144693.69014823562,14.8566,14.8995,14.8566,14.8738,144693.6901
2009-05-12 14:55:00,34.69,34.82,34.69,34.74,207529.84389348025,14.8738,14.9295,14.8738,14.8952,207529.8439
2009-05-12 15:00:00,34.75,34.88,34.72,34.73,257641.34855043943,14.8995,14.9552,14.8866,14.8909,257641.3486
2009-05-12 15:05:00,34.74,34.82,34.68,34.79,166207.52984389348,14.8952,14.9295,14.8695,14.9166,166207.5298
2009-05-12 15:10:00,34.8,34.84,34.74,34.82,213564.2135642136,14.9209,14.9381,14.8952,14.9295,213564.2136
2009-05-12 15:15:00,34.83,34.88,34.81,34.81,179850.45257772531,14.9338,14.9552,14.9252,14.9252,179850.4526
2009-05-12 15:20:00,34.81,34.88,34.75,34.88,161484.97966679785,14.9252,14.9552,14.8995,14.9552,161484.9797
2009-05-12 15:25:00,34.88,34.99,34.88,34.94,346320.34632034635,14.9552,15.0024,14.9552,14.9809,346320.3463
2009-05-12 15:30:00,34.94,34.96,34.75,34.76,327167.7817132363,14.9809,14.9895,14.8995,14.9038,327167.7817
2009-05-12 15:35:00,34.78,34.78,34.72,34.72,420700.51160960254,14.9123,14.9123,14.8866,14.8866,420700.5116
2009-05-12 15:40:00,34.72,34.75,34.68,34.69,368096.54991473176,14.8866,14.8995,14.8695,14.8738,368096.5499
2009-05-12 15:45:00,34.7,34.72,34.68,34.7,323757.0510297783,14.878,14.8866,14.8695,14.878,323757.051
2009-05-12 15:50:00,34.7,34.71,34.6,34.64,559097.4681883773,14.878,14.8823,14.8352,14.8523,559097.4682
2009-05-12 15:55:00,34.64,34.68,34.56,34.67,848878.3943329398,14.8523,14.8695,14.818,14.8652,848878.3943
2009-05-13 09:30:00,34.28,34.35,34.11,34.3,373999.73763610126,14.698,14.728,14.6251,14.7065,373999.7376
2009-05-13 09:35:00,34.3,34.3,34.02,34.09,512396.694214876,14.7065,14.7065,14.5865,14.6165,512396.6942
2009-05-13 09:40:00,34.1,34.3,34.08,34.27,294634.6582710219,14.6208,14.7065,14.6122,14.6937,294634.6583
2009-05-13 09:45:00,34.27,34.27,34.14,34.22,245310.2453102453,14.6937,14.6937,14.6379,14.6722,245310.2453
2009-05-13 09:50:00,34.21,34.36,34.19,34.3,315492.588219861,14.6679,14.7323,14.6594,14.7065,315492.5882
2009-05-13 09:55:00,34.3,34.31,34.24,34.27,202282.56591892955,14.7065,14.7108,14.6808,14.6937,202282.5659
2009-05-13 10:00:00,34.27,34.32,34.23,34.31,189033.18903318903,14.6937,14.7151,14.6765,14.7108,189033.189
2009-05-13 10:05:00,34.31,34.46,34.3,34.41,346320.34632034635,14.7108,14.7751,14.7065,14.7537,346320.3463
2009-05-13 10:10:00,34.4,34.63,34.38,34.62,440246.6220648039,14.7494,14.848,14.7408,14.8437,440246.6221
2009-05-13 10:15:00,34.62,34.68,34.51,34.61,446674.5375836285,14.8437,14.8695,14.7966,14.8395,446674.5376
2009-05-13 10:20:00,34.6,34.65,34.55,34.58,245834.9731077004,14.8352,14.8566,14.8137,14.8266,245834.9731
2009-05-13 10:25:00,34.58,34.76,34.49,34.76,250032.7954873409,14.8266,14.9038,14.788,14.9038,250032.7955
2009-05-13 10:30:00,34.78,35.12,34.68,35.04,1017053.6534172898,14.9123,15.0581,14.8695,15.0238,1017053.6534
2009-05-13 10:35:00,35.03,35.1,34.94,34.95,303161.4849796668,15.0195,15.0495,14.9809,14.9852,303161.485
2009-05-13 10:40:00,34.94,35.0,34.77,34.77,310901.2199921291,14.9809,15.0067,14.9081,14.9081,310901.22
2009-05-13 10:45:00,34.76,34.84,34.69,34.84,300931.3918404828,14.9038,14.9381,14.8738,14.9381,300931.3918
2009-05-13 10:50:00,34.84,34.84,34.69,34.75,238095.2380952381,14.9381,14.9381,14.8738,14.8995,238095.2381
2009-05-13 10:55:00,34.75,34.75,34.59,34.59,134592.6800472255,14.8995,14.8995,14.8309,14.8309,134592.68
2009-05-13 11:00:00,34.59,34.68,34.55,34.67,189951.4626787354,14.8309,14.8695,14.8137,14.8652,189951.4627
2009-05-13 11:05:00,34.68,34.74,34.54,34.58,236652.23665223664,14.8695,14.8952,14.8094,14.8266,236652.2367
2009-05-13 11:10:00,34.58,34.64,34.55,34.59,186540.73199527743,14.8266,14.8523,14.8137,14.8309,186540.732
2009-05-13 11:15:00,34.6,34.65,34.46,34.57,219467.40128558312,14.8352,14.8566,14.7751,14.8223,219467.4013
2009-05-13 11:20:00,34.59,34.66,34.52,34.54,124885.21579430671,14.8309,14.8609,14.8009,14.8094,124885.2158
2009-05-13 11:25:00,34.55,34.55,34.49,34.53,142070.05116096025,14.8137,14.8137,14.788,14.8052,142070.0512
2009-05-13 11:30:00,34.53,34.54,34.42,34.52,129476.58402203856,14.8052,14.8094,14.758,14.8009,129476.584
2009-05-13 11:35:00,34.52,34.59,34.4,34.4,162272.07136298047,14.8009,14.8309,14.7494,14.7494,162272.0714
2009-05-13 11:40:00,34.39,34.46,34.34,34.39,173816.082906992,14.7451,14.7751,14.7237,14.7451,173816.0829
2009-05-13 11:45:00,34.38,34.43,34.36,34.42,69526.4331627968,14.7408,14.7623,14.7323,14.758,69526.4332
2009-05-13 11:50:00,34.42,34.53,34.39,34.52,130788.40351567624,14.758,14.8052,14.7451,14.8009,130788.4035
2009-05-13 11:55:00,34.52,34.52,34.41,34.43,88416.63387117932,14.8009,14.8009,14.7537,14.7623,88416.6339
2009-05-13 12:00:00,34.42,34.53,34.4,34.49,140889.41361668636,14.758,14.8052,14.7494,14.788,140889.4136
2009-05-13 12:05:00,34.48,34.52,34.47,34.52,86317.72268135905,14.7837,14.8009,14.7794,14.8009,86317.7227
2009-05-13 12:10:00,34.52,34.62,34.52,34.61,116620.75298438936,14.8009,14.8437,14.8009,14.8395,116620.753
2009-05-13 12:15:00,34.6,34.62,34.52,34.57,90909.09090909093,14.8352,14.8437,14.8009,14.8223,90909.0909
2009-05-13 12:20:00,34.57,34.61,34.56,34.59,115308.93349075167,14.8223,14.8395,14.818,14.8309,115308.9335
2009-05-13 12:25:00,34.58,34.59,34.51,34.53,100878.91906073724,14.8266,14.8309,14.7966,14.8052,100878.9191
2009-05-13 12:30:00,34.54,34.55,34.43,34.47,81988.71835235471,14.8094,14.8137,14.7623,14.7794,81988.7184
2009-05-13 12:35:00,34.47,34.47,34.39,34.39,64410.337137609866,14.7794,14.7794,14.7451,14.7451,64410.3371
2009-05-13 12:40:00,34.39,34.42,34.36,34.39,70707.07070707071,14.7451,14.758,14.7323,14.7451,70707.0707
2009-05-13 12:45:00,34.39,34.39,34.3,34.33,90253.18116227209,14.7451,14.7451,14.7065,14.7194,90253.1812
2009-05-13 12:50:00,34.33,34.33,34.21,34.23,149153.8764266037,14.7194,14.7194,14.6679,14.6765,149153.8764
2009-05-13 12:55:00,34.23,34.25,34.2,34.21,198478.2893873803,14.6765,14.6851,14.6637,14.6679,198478.2894
2009-05-13 13:00:00,34.2,34.29,34.17,34.28,252262.888626525,14.6637,14.7023,14.6508,14.698,252262.8886
2009-05-13 13:05:00,34.29,34.3,34.1,34.11,253968.253968254,14.7023,14.7065,14.6208,14.6251,253968.254
2009-05-13 13:10:00,34.12,34.14,34.08,34.11,143119.5067558704,14.6294,14.6379,14.6122,14.6251,143119.5068
2009-05-13 13:15:00,34.11,34.19,34.11,34.16,135248.58979404435,14.6251,14.6594,14.6251,14.6465,135248.5898
2009-05-13 13:20:00,34.17,34.2,34.12,34.16,91171.45480781845,14.6508,14.6637,14.6294,14.6465,91171.4548
2009-05-13 13:25:00,34.16,34.17,34.07,34.08,225895.3168044077,14.6465,14.6508,14.6079,14.6122,225895.3168
2009-05-13 13:30:00,34.08,34.1,34.07,34.07,180899.90817263545,14.6122,14.6208,14.6079,14.6079,180899.9082
2009-05-13 13:35:00,34.07,34.17,34.07,34.16,179456.906729634,14.6079,14.6508,14.6079,14.6465,179456.9067
2009-05-13 13:40:00,34.17,34.19,34.07,34.1,106650.92483274304,14.6508,14.6594,14.6079,14.6208,106650.9248
2009-05-13 13:45:00,34.1,34.14,34.07,34.14,101928.3746556474,14.6208,14.6379,14.6079,14.6379,101928.3747
2009-05-13 13:50:00,34.14,34.25,34.12,34.22,177095.6316410862,14.6379,14.6851,14.6294,14.6722,177095.6316
2009-05-13 13:55:00,34.22,34.3,34.19,34.27,108356.290174472,14.6722,14.7065,14.6594,14.6937,108356.2902
2009-05-13 14:00:00,34.27,34.3,34.1,34.12,203200.839564476,14.6937,14.7065,14.6208,14.6294,203200.8396
2009-05-13 14:05:00,34.12,34.13,34.09,34.11,196510.5601469238,14.6294,14.6336,14.6165,14.6251,196510.5601
2009-05-13 14:10:00,34.11,34.17,34.1,34.16,317853.8633084088,14.6251,14.6508,14.6208,14.6465,317853.8633
2009-05-13 14:15:00,34.16,34.21,34.07,34.07,221041.58467794835,14.6465,14.6679,14.6079,14.6079,221041.5847
2009-05-13 14:20:00,34.07,34.08,34.02,34.04,243998.42581660763,14.6079,14.6122,14.5865,14.5951,243998.4258
2009-05-13 14:25:00,34.04,34.18,34.03,34.17,188114.91538764263,14.5951,14.6551,14.5908,14.6508,188114.9154
2009-05-13 14:30:00,34.17,34.17,34.07,34.08,181555.81791945428,14.6508,14.6508,14.6079,14.6122,181555.8179
2009-05-13 14:35:00,34.09,34.11,34.06,34.11,138528.13852813854,14.6165,14.6251,14.6036,14.6251,138528.1385
2009-05-13 14:40:00,34.1,34.11,34.07,34.09,126197.03528794438,14.6208,14.6251,14.6079,14.6165,126197.0353
2009-05-13 14:45:00,34.09,34.09,34.06,34.06,119375.57392102848,14.6165,14.6165,14.6036,14.6036,119375.5739
2009-05-13 14:50:00,34.06,34.07,34.03,34.04,152171.06126197035,14.6036,14.6079,14.5908,14.5951,152171.0613
2009-05-13 14:55:00,34.04,34.19,34.04,34.18,169618.26052735143,14.5951,14.6594,14.5951,14.6551,169618.2605
2009-05-13 15:00:00,34.19,34.22,34.04,34.05,218549.12764003675,14.6594,14.6722,14.5951,14.5993,218549.1276
2009-05-13 15:05:00,34.05,34.09,33.99,34.02,291748.655385019,14.5993,14.6165,14.5736,14.5865,291748.6554
2009-05-13 15:10:00,34.02,34.05,33.93,33.94,283746.5564738292,14.5865,14.5993,14.5479,14.5522,283746.5565
2009-05-13 15:15:00,33.95,33.97,33.92,33.95,187852.5514889152,14.5565,14.565,14.5436,14.5565,187852.5515
2009-05-13 15:20:00,33.95,34.12,33.9,34.07,284664.8301193756,14.5565,14.6294,14.535,14.6079,284664.8301
2009-05-13 15:25:00,34.08,34.08,33.92,33.97,230880.2308802309,14.6122,14.6122,14.5436,14.565,230880.2309
2009-05-13 15:30:00,33.97,34.02,33.92,34.0,364161.09143381874,14.565,14.5865,14.5436,14.5779,364161.0914
2009-05-13 15:35:00,34.01,34.07,33.99,34.02,209759.9370326643,14.5822,14.6079,14.5736,14.5865,209759.937
2009-05-13 15:40:00,34.02,34.02,33.89,33.91,517119.2443919717,14.5865,14.5865,14.5307,14.5393,517119.2444
2009-05-13 15:45:00,33.91,34.07,33.91,34.04,440640.1679128952,14.5393,14.6079,14.5393,14.5951,440640.1679
2009-05-13 15:50:00,34.04,34.07,33.94,34.01,570772.6616817527,14.5951,14.6079,14.5522,14.5822,570772.6617
2009-05-13 15:55:00,34.0,34.02,33.95,34.0,853207.3986619442,14.5779,14.5865,14.5565,14.5779,853207.3987
2009-05-14 09:30:00,33.72,33.88,33.68,33.72,296077.6597140233,14.4579,14.5265,14.4407,14.4579,296077.6597
2009-05-14 09:35:00,33.72,33.85,33.64,33.66,251213.43303161487,14.4579,14.5136,14.4236,14.4321,251213.433
2009-05-14 09:40:00,33.65,33.77,33.6,33.76,248589.7940443395,14.4278,14.4793,14.4064,14.475,248589.794
2009-05-14 09:45:00,33.77,33.82,33.62,33.63,179325.72478027025,14.4793,14.5007,14.415,14.4193,179325.7248
2009-05-14 09:50:00,33.63,33.67,33.56,33.62,272333.72687918146,14.4193,14.4364,14.3893,14.415,272333.7269
2009-05-14 09:55:00,33.62,33.8,33.58,33.78,235602.78105732653,14.415,14.4922,14.3978,14.4836,235602.7811
2009-05-14 10:00:00,33.78,33.82,33.72,33.75,285583.10376492195,14.4836,14.5007,14.4579,14.4707,285583.1038
2009-05-14 10:05:00,33.74,33.92,33.71,33.85,294109.93047356687,14.4664,14.5436,14.4536,14.5136,294109.9305
2009-05-14 10:10:00,33.85,33.88,33.77,33.8,156368.8836416109,14.5136,14.5265,14.4793,14.4922,156368.8836
2009-05-14 10:15:00,33.81,33.92,33.74,33.81,172504.26341335432,14.4964,14.5436,14.4664,14.4964,172504.2634
2009-05-14 10:20:00,33.81,33.92,33.75,33.88,169749.44247671522,14.4964,14.5436,14.4707,14.5265,169749.4425
2009-05-14 10:25:00,33.88,33.91,33.73,33.75,169093.53272989637,14.5265,14.5393,14.4621,14.4707,169093.5327
2009-05-14 10:30:00,33.75,33.92,33.74,33.87,293585.2026761118,14.4707,14.5436,14.4664,14.5222,293585.2027
2009-05-14 10:35:00,33.88,34.04,33.85,33.85,239800.60343696707,14.5265,14.5951,14.5136,14.5136,239800.6034
2009-05-14 10:40:00,33.86,33.92,33.79,33.85,97992.91617473436,14.5179,14.5436,14.4879,14.5136,97992.9162
2009-05-14 10:45:00,33.85,33.85,33.75,33.75,118850.8461235734,14.5136,14.5136,14.4707,14.4707,118850.8461
2009-05-14 10:50:00,33.76,33.92,33.75,33.85,149416.24032533125,14.475,14.5436,14.4707,14.5136,149416.2403
2009-05-14 10:55:00,33.86,34.01,33.85,34.0,152171.06126197035,14.5179,14.5822,14.5136,14.5779,152171.0613
2009-05-14 11:00:00,33.99,34.09,33.98,34.01,142201.233110324,14.5736,14.6165,14.5693,14.5822,142201.2331
2009-05-14 11:05:00,34.0,34.07,33.92,33.99,116358.38908566182,14.5779,14.6079,14.5436,14.5736,116358.3891
2009-05-14 11:10:00,33.98,34.0,33.9,33.91,244391.9716646989,14.5693,14.5779,14.535,14.5393,244391.9717
2009-05-14 11:15:00,33.91,34.12,33.91,34.12,207398.6619441165,14.5393,14.6294,14.5393,14.6294,207398.6619
2009-05-14 11:20:00,34.11,34.15,34.11,34.11,103109.0121999213,14.6251,14.6422,14.6251,14.6251,103109.0122
2009-05-14 11:25:00,34.12,34.17,34.11,34.12,94188.6396431851,14.6294,14.6508,14.6251,14.6294,94188.6396
2009-05-14 11:30:00,34.13,34.16,34.11,34.11,55227.60068214614,14.6336,14.6465,14.6251,14.6251,55227.6007
2009-05-14 11:35:00,34.11,34.21,34.11,34.2,124491.6699462154,14.6251,14.6679,14.6251,14.6637,124491.6699
2009-05-14 11:40:00,34.2,34.24,34.16,34.2,75036.07503607504,14.6637,14.6808,14.6465,14.6637,75036.075
2009-05-14 11:45:00,34.21,34.21,34.09,34.18,137216.31903450086,14.6679,14.6679,14.6165,14.6551,137216.319
2009-05-14 11:50:00,34.18,34.2,34.14,34.14,94844.54939000394,14.6551,14.6637,14.6379,14.6379,94844.5494
2009-05-14 11:55:00,34.14,34.21,34.14,34.16,92483.27430145611,14.6379,14.6679,14.6379,14.6465,92483.2743
2009-05-14 12:00:00,34.16,34.3,34.16,34.27,189426.7348812804,14.6465,14.7065,14.6465,14.6937,189426.7349
2009-05-14 12:05:00,34.27,34.33,34.25,34.33,139184.04827495737,14.6937,14.7194,14.6851,14.7194,139184.0483
2009-05-14 12:10:00,34.33,34.42,34.33,34.35,208054.5716909353,14.7194,14.758,14.7194,14.728,208054.5717
2009-05-14 12:15:00,34.36,34.38,34.3,34.33,93008.0020989112,14.7323,14.7408,14.7065,14.7194,93008.0021
2009-05-14 12:20:00,34.33,34.36,34.32,34.36,65984.52052997508,14.7194,14.7323,14.7151,14.7323,65984.5205
2009-05-14 12:25:00,34.36,34.36,34.28,34.29,67689.88587170406,14.7323,14.7323,14.698,14.7023,67689.8859
2009-05-14 12:30:00,34.29,34.37,34.26,34.32,86186.54073199528,14.7023,14.7366,14.6894,14.7151,86186.5407
2009-05-14 12:35:00,34.32,34.35,34.31,34.33,77397.35012462286,14.7151,14.728,14.7108,14.7194,77397.3501
2009-05-14 12:40:00,34.32,34.33,34.23,34.23,73199.52774498229,14.7151,14.7194,14.6765,14.6765,73199.5277
2009-05-14 12:45:00,34.23,34.28,34.18,34.27,84218.81149153877,14.6765,14.698,14.6551,14.6937,84218.8115
2009-05-14 12:50:00,34.27,34.35,34.24,34.33,161747.3435655254,14.6937,14.728,14.6808,14.7194,161747.3436
2009-05-14 12:55:00,34.33,34.36,34.24,34.24,117276.66273120818,14.7194,14.7323,14.6808,14.6808,117276.6627
2009-05-14 13:00:00,34.26,34.27,34.21,34.26,80283.35301062574,14.6894,14.6937,14.6679,14.6894,80283.353
2009-05-14 13:05:00,34.26,34.3,34.24,34.3,83694.0836940837,14.6894,14.7065,14.6808,14.7065,83694.0837
2009-05-14 13:10:00,34.28,34.3,34.21,34.21,67165.15807424899,14.698,14.7065,14.6679,14.6679,67165.1581
2009-05-14 13:15:00,34.21,34.23,34.14,34.17,154794.7002492457,14.6679,14.6765,14.6379,14.6508,154794.7002
2009-05-14 13:20:00,34.17,34.2,34.11,34.11,56408.23822642005,14.6508,14.6637,14.6251,14.6251,56408.2382
2009-05-14 13:25:00,34.11,34.14,34.07,34.07,91171.45480781845,14.6251,14.6379,14.6079,14.6079,91171.4548
2009-05-14 13:30:00,34.07,34.14,34.06,34.13,78315.62377016923,14.6079,14.6379,14.6036,14.6336,78315.6238
2009-05-14 13:35:00,34.14,34.22,34.14,34.19,107044.47068083432,14.6379,14.6722,14.6379,14.6594,107044.4707
2009-05-14 13:40:00,34.2,34.2,34.12,34.13,65066.24688442871,14.6637,14.6637,14.6294,14.6336,65066.2469
2009-05-14 13:45:00,34.13,34.19,34.12,34.19,50767.41440377804,14.6336,14.6594,14.6294,14.6594,50767.4144
2009-05-14 13:50:00,34.18,34.24,34.17,34.17,130394.85766758496,14.6551,14.6808,14.6508,14.6508,130394.8577
2009-05-14 13:55:00,34.18,34.19,34.12,34.12,46044.86422668241,14.6551,14.6594,14.6294,14.6294,46044.8642
2009-05-14 14:00:00,34.11,34.26,34.11,34.22,100354.19126328218,14.6251,14.6894,14.6251,14.6722,100354.1913
2009-05-14 14:05:00,34.21,34.27,34.2,34.26,66115.70247933884,14.6679,14.6937,14.6637,14.6894,66115.7025
2009-05-14 14:10:00,34.26,34.3,34.25,34.27,86580.08658008659,14.6894,14.7065,14.6851,14.6937,86580.0866
2009-05-14 14:15:00,34.27,34.37,34.27,34.37,91040.27285845469,14.6937,14.7366,14.6937,14.7366,91040.2729
2009-05-14 14:20:00,34.37,34.39,34.32,34.38,87104.81437754165,14.7366,14.7451,14.7151,14.7408,87104.8144
2009-05-14 14:25:00,34.38,34.38,34.29,34.33,86711.26852945035,14.7408,14.7408,14.7023,14.7194,86711.2685
2009-05-14 14:30:00,34.33,34.33,34.27,34.32,113734.75009838646,14.7194,14.7194,14.6937,14.7151,113734.7501
2009-05-14 14:35:00,34.31,34.4,34.31,34.39,132756.13275613275,14.7108,14.7494,14.7108,14.7451,132756.1328
2009-05-14 14:40:00,34.4,34.43,34.36,34.37,168568.8049324413,14.7494,14.7623,14.7323,14.7366,168568.8049
2009-05-14 14:45:00,34.37,34.4,34.32,34.35,135904.49954086318,14.7366,14.7494,14.7151,14.728,135904.4995
2009-05-14 14:50:00,34.35,34.36,34.27,34.27,57720.057720057725,14.728,14.7323,14.6937,14.6937,57720.0577
2009-05-14 14:55:00,34.27,34.28,34.23,34.23,148235.60278105733,14.6937,14.698,14.6765,14.6765,148235.6028
2009-05-14 15:00:00,34.24,34.3,34.24,34.27,138396.95657877476,14.6808,14.7065,14.6808,14.6937,138396.9566
2009-05-14 15:05:00,34.27,34.28,34.2,34.2,173291.35510953693,14.6937,14.698,14.6637,14.6637,173291.3551
2009-05-14 15:10:00,34.2,34.22,34.14,34.15,208448.11753902663,14.6637,14.6722,14.6379,14.6422,208448.1175
2009-05-14 15:15:00,34.14,34.23,34.11,34.2,223140.4958677686,14.6379,14.6765,14.6251,14.6637,223140.4959
2009-05-14 15:20:00,34.2,34.23,34.11,34.14,204250.2951593861,14.6637,14.6765,14.6251,14.6379,204250.2952
2009-05-14 15:25:00,34.14,34.2,34.14,34.17,185753.64029909484,14.6379,14.6637,14.6379,14.6508,185753.6403
2009-05-14 15:30:00,34.17,34.17,34.05,34.06,225108.2251082251,14.6508,14.6508,14.5993,14.6036,225108.2251
2009-05-14 15:35:00,34.06,34.14,34.04,34.06,223665.2236652237,14.6036,14.6379,14.5951,14.6036,223665.2237
2009-05-14 15:40:00,34.07,34.18,34.06,34.13,252656.4344746163,14.6079,14.6551,14.6036,14.6336,252656.4345
2009-05-14 15:45:00,34.13,34.23,34.13,34.2,245966.15505706417,14.6336,14.6765,14.6336,14.6637,245966.1551
2009-05-14 15:50:00,34.19,34.24,34.13,34.13,322838.7773842319,14.6594,14.6808,14.6336,14.6336,322838.7774
2009-05-14 15:55:00,34.12,34.13,34.06,34.07,447461.6292798111,14.6294,14.6336,14.6036,14.6079,447461.6293
2009-05-15 09:30:00,33.91,34.01,33.69,34.0,1007477.3711137348,14.5393,14.5822,14.445,14.5779,1007477.3711
2009-05-15 09:35:00,34.02,34.17,33.88,33.95,241899.51462678736,14.5865,14.6508,14.5265,14.5565,241899.5146
2009-05-15 09:40:00,33.95,33.98,33.84,33.86,140233.5038698675,14.5565,14.5693,14.5093,14.5179,140233.5039
2009-05-15 09:45:00,33.87,34.01,33.87,33.96,109799.29161747344,14.5222,14.5822,14.5222,14.5608,109799.2916
2009-05-15 09:50:00,33.95,33.98,33.87,33.88,122917.4865538502,14.5565,14.5693,14.5222,14.5265,122917.4866
2009-05-15 09:55:00,33.89,33.91,33.73,33.75,141545.3233635052,14.5307,14.5393,14.4621,14.4707,141545.3234
2009-05-15 10:00:00,33.76,33.79,33.69,33.72,180768.7262232717,14.475,14.4879,14.445,14.4579,180768.7262
2009-05-15 10:05:00,33.73,33.74,33.59,33.72,182736.4554637282,14.4621,14.4664,14.4021,14.4579,182736.4555
2009-05-15 10:10:00,33.72,33.75,33.59,33.64,190213.82657746293,14.4579,14.4707,14.4021,14.4236,190213.8266
2009-05-15 10:15:00,33.64,33.76,33.59,33.73,143119.5067558704,14.4236,14.475,14.4021,14.4621,143119.5068
2009-05-15 10:20:00,33.73,33.78,33.67,33.77,87498.36022563296,14.4621,14.4836,14.4364,14.4793,87498.3602
2009-05-15 10:25:00,33.78,33.92,33.78,33.91,171323.62586908042,14.4836,14.5436,14.4836,14.5393,171323.6259
2009-05-15 10:30:00,33.9,33.99,33.81,33.99,143381.87065459794,14.535,14.5736,14.4964,14.5736,143381.8707
2009-05-15 10:35:00,33.99,34.07,33.95,34.07,125147.57969303423,14.5736,14.6079,14.5565,14.6079,125147.5797
2009-05-15 10:40:00,34.07,34.13,33.96,34.05,181162.272071363,14.6079,14.6336,14.5608,14.5993,181162.2721
2009-05-15 10:45:00,34.04,34.08,33.95,33.98,104683.1955922865,14.5951,14.6122,14.5565,14.5693,104683.1956
2009-05-15 10:50:00,33.98,34.07,33.96,33.96,142725.96090777908,14.5693,14.6079,14.5608,14.5608,142725.9609
2009-05-15 10:55:00,33.97,33.98,33.87,33.87,98648.8259215532,14.565,14.5693,14.5222,14.5222,98648.8259
2009-05-15 11:00:00,33.87,33.98,33.82,33.95,96812.27863046044,14.5222,14.5693,14.5007,14.5565,96812.2786
2009-05-15 11:05:00,33.95,33.95,33.78,33.78,152171.06126197035,14.5565,14.5565,14.4836,14.4836,152171.0613
2009-05-15 11:10:00,33.79,33.95,33.79,33.92,110586.38331365604,14.4879,14.5565,14.4879,14.5436,110586.3833
2009-05-15 11:15:00,33.91,33.96,33.82,33.84,57982.42161878526,14.5393,14.5608,14.5007,14.5093,57982.4216
2009-05-15 11:20:00,33.83,33.84,33.74,33.77,73068.34579561853,14.505,14.5093,14.4664,14.4793,73068.3458
2009-05-15 11:25:00,33.78,33.85,33.73,33.85,91302.63675718222,14.4836,14.5136,14.4621,14.5136,91302.6368
2009-05-15 11:30:00,33.84,33.84,33.76,33.81,82513.4461498098,14.5093,14.5093,14.475,14.4964,82513.4461
2009-05-15 11:35:00,33.82,33.83,33.72,33.72,153614.0627049718,14.5007,14.505,14.4579,14.4579,153614.0627
2009-05-15 11:40:00,33.72,33.72,33.59,33.6,214220.1233110324,14.4579,14.4579,14.4021,14.4064,214220.1233
2009-05-15 11:45:00,33.6,33.64,33.59,33.6,102846.64830119377,14.4064,14.4236,14.4021,14.4064,102846.6483
2009-05-15 11:50:00,33.6,33.61,33.55,33.56,112947.65840220386,14.4064,14.4107,14.385,14.3893,112947.6584
2009-05-15 11:55:00,33.56,33.6,33.51,33.51,162140.88941361668,14.3893,14.4064,14.3678,14.3678,162140.8894
2009-05-15 12:00:00,33.51,33.53,33.46,33.52,172110.71756526304,14.3678,14.3764,14.3464,14.3721,172110.7176
2009-05-15 12:05:00,33.51,33.54,33.46,33.52,97468.1883772793,14.3678,14.3807,14.3464,14.3721,97468.1884
2009-05-15 12:10:00,33.51,33.6,33.51,33.59,83956.44759281124,14.3678,14.4064,14.3678,14.4021,83956.4476
2009-05-15 12:15:00,33.59,33.59,33.45,33.46,92745.63820018366,14.4021,14.4021,14.3421,14.3464,92745.6382
2009-05-15 12:20:00,33.46,33.54,33.44,33.53,74380.1652892562,14.3464,14.3807,14.3378,14.3764,74380.1653
2009-05-15 12:25:00,33.53,33.62,33.52,33.53,59425.4230617867,14.3764,14.415,14.3721,14.3764,59425.4231
2009-05-15 12:30:00,33.52,33.56,33.49,33.5,65722.15663124755,14.3721,14.3893,14.3592,14.3635,65722.1566
2009-05-15 12:35:00,33.5,33.5,33.41,33.49,101534.82880755608,14.3635,14.3635,14.3249,14.3592,101534.8288
2009-05-15 12:40:00,33.49,33.52,33.47,33.48,79102.71546635183,14.3592,14.3721,14.3507,14.355,79102.7155
2009-05-15 12:45:00,33.48,33.49,33.41,33.43,73593.0735930736,14.355,14.3592,14.3249,14.3335,73593.0736
2009-05-15 12:50:00,33.43,33.46,33.33,33.34,113734.75009838646,14.3335,14.3464,14.2906,14.2949,113734.7501
2009-05-15 12:55:00,33.34,33.41,33.3,33.38,104158.46779483143,14.2949,14.3249,14.2778,14.3121,104158.4678
2009-05-15 13:00:00,33.39,33.43,33.39,33.42,49193.231011412834,14.3164,14.3335,14.3164,14.3292,49193.231
2009-05-15 13:05:00,33.42,33.5,33.42,33.5,75298.43893480257,14.3292,14.3635,14.3292,14.3635,75298.4389
2009-05-15 13:10:00,33.49,33.52,33.42,33.52,98648.8259215532,14.3592,14.3721,14.3292,14.3721,98648.8259
2009-05-15 13:15:00,33.53,33.58,33.52,33.55,70838.25265643447,14.3764,14.3978,14.3721,14.385,70838.2527
2009-05-15 13:20:00,33.55,33.56,33.51,33.53,96156.3688836416,14.385,14.3893,14.3678,14.3764,96156.3689
2009-05-15 13:25:00,33.53,33.53,33.4,33.4,174603.17460317462,14.3764,14.3764,14.3207,14.3207,174603.1746
2009-05-15 13:30:00,33.4,33.41,33.39,33.39,76216.71258034895,14.3207,14.3249,14.3164,14.3164,76216.7126
2009-05-15 13:35:00,33.4,33.4,33.36,33.37,83694.0836940837,14.3207,14.3207,14.3035,14.3078,83694.0837
2009-05-15 13:40:00,33.37,33.37,33.35,33.35,72281.25409943592,14.3078,14.3078,14.2992,14.2992,72281.2541
2009-05-15 13:45:00,33.36,33.44,33.34,33.44,99435.9176177358,14.3035,14.3378,14.2949,14.3378,99435.9176
2009-05-15 13:50:00,33.44,33.45,33.4,33.41,86186.54073199528,14.3378,14.3421,14.3207,14.3249,86186.5407
2009-05-15 13:55:00,33.4,33.41,33.37,33.37,63754.42739079103,14.3207,14.3249,14.3078,14.3078,63754.4274
2009-05-15 14:00:00,33.37,33.43,33.36,33.42,81463.99055489965,14.3078,14.3335,14.3035,14.3292,81463.9906
2009-05-15 14:05:00,33.41,33.46,33.37,33.45,113210.0223009314,14.3249,14.3464,14.3078,14.3421,113210.0223
2009-05-15 14:10:00,33.46,33.5,33.43,33.43,105601.46923783288,14.3464,14.3635,14.3335,14.3335,105601.4692
2009-05-15 14:15:00,33.43,33.48,33.41,33.43,91565.00065590975,14.3335,14.355,14.3249,14.3335,91565.0007
2009-05-15 14:20:00,33.43,33.48,33.4,33.45,148366.7847304211,14.3335,14.355,14.3207,14.3421,148366.7847
2009-05-15 14:25:00,33.45,33.45,33.35,33.4,131444.3132624951,14.3421,14.3421,14.2992,14.3207,131444.3133
2009-05-15 14:30:00,33.4,33.4,33.32,33.33,117276.66273120818,14.3207,14.3207,14.2864,14.2906,117276.6627
2009-05-15 14:35:00,33.33,33.37,33.31,33.34,151646.33346451528,14.2906,14.3078,14.2821,14.2949,151646.3335
2009-05-15 14:40:00,33.34,33.34,33.24,33.3,215663.12475403387,14.2949,14.2949,14.2521,14.2778,215663.1248
2009-05-15 14:45:00,33.3,33.3,33.24,33.26,129083.03817394728,14.2778,14.2778,14.2521,14.2606,129083.0382
2009-05-15 14:50:00,33.27,33.31,33.24,33.3,120556.21146530236,14.2649,14.2821,14.2521,14.2778,120556.2115
2009-05-15 14:55:00,33.3,33.34,33.28,33.32,168175.25908435,14.2778,14.2949,14.2692,14.2864,168175.2591
2009-05-15 15:00:00,33.33,33.33,33.27,33.27,121080.93926275744,14.2906,14.2906,14.2649,14.2649,121080.9393
2009-05-15 15:05:00,33.27,33.32,33.22,33.25,218549.12764003675,14.2649,14.2864,14.2435,14.2563,218549.1276
2009-05-15 15:10:00,33.25,33.36,33.24,33.35,152302.2432113341,14.2563,14.3035,14.2521,14.2992,152302.2432
2009-05-15 15:15:00,33.36,33.37,33.25,33.32,167781.71323625869,14.3035,14.3078,14.2563,14.2864,167781.7132
2009-05-15 15:20:00,33.31,33.4,33.3,33.4,218942.67348812803,14.2821,14.3207,14.2778,14.3207,218942.6735
2009-05-15 15:25:00,33.41,33.47,33.41,33.46,180768.7262232717,14.3249,14.3507,14.3249,14.3464,180768.7262
2009-05-15 15:30:00,33.46,33.47,33.3,33.33,210415.8467794832,14.3464,14.3507,14.2778,14.2906,210415.8468
2009-05-15 15:35:00,33.33,33.4,33.3,33.35,153351.69880624427,14.2906,14.3207,14.2778,14.2992,153351.6988
2009-05-15 15:40:00,33.36,33.49,33.35,33.47,363898.7275350912,14.3035,14.3592,14.2992,14.3507,363898.7275
2009-05-15 15:45:00,33.48,33.49,33.42,33.43,260264.98753771483,14.355,14.3592,14.3292,14.3335,260264.9875
2009-05-15 15:50:00,33.43,33.49,33.43,33.48,348156.8936114391,14.3335,14.3592,14.3335,14.355,348156.8936
2009-05-15 15:55:00,33.48,33.5,33.43,33.46,590843.499934409,14.355,14.3635,14.3335,14.3464,590843.4999
2009-05-18 09:30:00,33.99,34.11,33.96,34.08,329397.8748524203,14.5736,14.6251,14.5608,14.6122,329397.8749
2009-05-18 09:35:00,34.08,34.17,34.04,34.16,195854.65040010496,14.6122,14.6508,14.5951,14.6465,195854.6504
2009-05-18 09:40:00,34.16,34.17,34.04,34.11,224058.76951331497,14.6465,14.6508,14.5951,14.6251,224058.7695
2009-05-18 09:45:00,34.11,34.25,34.1,34.24,245047.8814115178,14.6251,14.6851,14.6208,14.6808,245047.8814
2009-05-18 09:50:00,34.24,34.36,34.24,34.31,251344.61498097863,14.6808,14.7323,14.6808,14.7108,251344.615
2009-05-18 09:55:00,34.31,34.34,34.28,34.3,189689.0987800079,14.7108,14.7237,14.698,14.7065,189689.0988
2009-05-18 10:00:00,34.3,34.33,34.23,34.28,202676.1117670209,14.7065,14.7194,14.6765,14.698,202676.1118
2009-05-18 10:05:00,34.28,34.34,34.27,34.3,231404.958677686,14.698,14.7237,14.6937,14.7065,231404.9587
2009-05-18 10:10:00,34.3,34.33,34.23,34.27,146136.69159123706,14.7065,14.7194,14.6765,14.6937,146136.6916
2009-05-18 10:15:00,34.27,34.33,34.26,34.32,231929.68647514103,14.6937,14.7194,14.6894,14.7151,231929.6865
2009-05-18 10:20:00,34.33,34.45,34.33,34.42,251475.7969303424,14.7194,14.7709,14.7194,14.758,251475.7969
2009-05-18 10:25:00,34.42,34.46,34.39,34.4,151515.15151515152,14.758,14.7751,14.7451,14.7494,151515.1515
2009-05-18 10:30:00,34.4,34.48,34.4,34.45,252525.2525252525,14.7494,14.7837,14.7494,14.7709,252525.2525
2009-05-18 10:35:00,34.45,34.49,34.43,34.46,138003.41073068345,14.7709,14.788,14.7623,14.7751,138003.4107
2009-05-18 10:40:00,34.46,34.52,34.42,34.49,200446.0186278368,14.7751,14.8009,14.758,14.788,200446.0186
2009-05-18 10:45:00,34.49,34.7,34.49,34.69,257116.6207529844,14.788,14.878,14.788,14.8738,257116.6208
2009-05-18 10:50:00,34.69,34.7,34.62,34.7,234159.7796143251,14.8738,14.878,14.8437,14.878,234159.7796
2009-05-18 10:55:00,34.69,34.74,34.63,34.73,176702.08579299488,14.8738,14.8952,14.848,14.8909,176702.0858
2009-05-18 11:00:00,34.73,34.75,34.68,34.7,132362.58690804147,14.8909,14.8995,14.8695,14.878,132362.5869
2009-05-18 11:05:00,34.71,34.77,34.66,34.69,206480.3882985701,14.8823,14.9081,14.8609,14.8738,206480.3883
2009-05-18 11:10:00,34.69,34.74,34.64,34.65,133412.0425029516,14.8738,14.8952,14.8523,14.8566,133412.0425
2009-05-18 11:15:00,34.65,34.76,34.65,34.75,163846.25475534567,14.8566,14.9038,14.8566,14.8995,163846.2548
2009-05-18 11:20:00,34.75,34.84,34.72,34.8,245310.2453102453,14.8995,14.9381,14.8866,14.9209,245310.2453
2009-05-18 11:25:00,34.8,34.84,34.78,34.84,156762.42948970222,14.9209,14.9381,14.9123,14.9381,156762.4295
2009-05-18 11:30:00,34.84,34.9,34.82,34.88,203856.7493112948,14.9381,14.9638,14.9295,14.9552,203856.7493
2009-05-18 11:35:00,34.88,34.9,34.76,34.79,133543.22445231536,14.9552,14.9638,14.9038,14.9166,133543.2245
2009-05-18 11:40:00,34.79,34.81,34.77,34.81,62311.42594778958,14.9166,14.9252,14.9081,14.9252,62311.4259
2009-05-18 11:45:00,34.81,34.84,34.75,34.75,104158.46779483143,14.9252,14.9381,14.8995,14.8995,104158.4678
2009-05-18 11:50:00,34.75,35.01,34.71,34.83,359700.90515545063,14.8995,15.011,14.8823,14.9338,359700.9052
2009-05-18 11:55:00,34.84,34.87,34.7,34.7,119375.57392102848,14.9381,14.9509,14.878,14.878,119375.5739
2009-05-18 12:00:00,34.7,34.75,34.69,34.71,104552.01364292274,14.878,14.8995,14.8738,14.8823,104552.0136
2009-05-18 12:05:00,34.71,34.74,34.65,34.68,98648.8259215532,14.8823,14.8952,14.8566,14.8695,98648.8259
2009-05-18 12:10:00,34.68,34.68,34.57,34.6,99304.73566837204,14.8695,14.8695,14.8223,14.8352,99304.7357
2009-05-18 12:15:00,34.6,34.63,34.56,34.56,114784.2056932966,14.8352,14.848,14.818,14.818,114784.2057
2009-05-18 12:20:00,34.56,34.69,34.55,34.68,153220.5168568805,14.818,14.8738,14.8137,14.8695,153220.5169
2009-05-18 12:25:00,34.68,34.84,34.68,34.81,242686.60632297,14.8695,14.9381,14.8695,14.9252,242686.6063
2009-05-18 12:30:00,34.8,34.81,34.75,34.77,108093.92627574448,14.9209,14.9252,14.8995,14.9081,108093.9263
2009-05-18 12:35:00,34.77,34.8,34.75,34.8,75954.34868162141,14.9081,14.9209,14.8995,14.9209,75954.3487
2009-05-18 12:40:00,34.79,34.83,34.73,34.77,171192.44391971666,14.9166,14.9338,14.8909,14.9081,171192.4439
2009-05-18 12:45:00,34.77,34.9,34.77,34.86,266692.9030565394,14.9081,14.9638,14.9081,14.9466,266692.9031
2009-05-18 12:50:00,34.86,34.89,34.81,34.81,101928.3746556474,14.9466,14.9595,14.9252,14.9252,101928.3747
2009-05-18 12:55:00,34.81,34.91,34.81,34.89,85792.99488390397,14.9252,14.9681,14.9252,14.9595,85792.9949
2009-05-18 13:00:00,34.89,34.92,34.85,34.88,132756.13275613275,14.9595,14.9724,14.9424,14.9552,132756.1328
2009-05-18 13:05:00,34.88,34.91,34.83,34.9,144037.78040141676,14.9552,14.9681,14.9338,14.9638,144037.7804
2009-05-18 13:10:00,34.9,34.95,34.88,34.92,107438.01652892564,14.9638,14.9852,14.9552,14.9724,107438.0165
2009-05-18 13:15:00,34.92,34.95,34.88,34.9,164633.34645152828,14.9724,14.9852,14.9552,14.9638,164633.3465
2009-05-18 13:20:00,34.9,34.94,34.86,34.91,77922.07792207792,14.9638,14.9809,14.9466,14.9681,77922.0779
2009-05-18 13:25:00,34.91,34.91,34.83,34.84,85661.81293454021,14.9681,14.9681,14.9338,14.9381,85661.8129
2009-05-18 13:30:00,34.84,34.91,34.81,34.86,118326.11832611832,14.9381,14.9681,14.9252,14.9466,118326.1183
2009-05-18 13:35:00,34.85,34.86,34.79,34.81,60474.87865669684,14.9424,14.9466,14.9166,14.9252,60474.8787
2009-05-18 13:40:00,34.81,34.81,34.74,34.79,85661.81293454021,14.9252,14.9252,14.8952,14.9166,85661.8129
2009-05-18 13:45:00,34.78,34.82,34.77,34.79,59425.4230617867,14.9123,14.9295,14.9081,14.9166,59425.4231
2009-05-18 13:50:00,34.78,34.84,34.78,34.8,91565.00065590975,14.9123,14.9381,14.9123,14.9209,91565.0007
2009-05-18 13:55:00,34.8,34.8,34.7,34.71,135904.49954086318,14.9209,14.9209,14.878,14.8823,135904.4995
2009-05-18 14:00:00,34.71,34.72,34.69,34.7,132493.76885740523,14.8823,14.8866,14.8738,14.878,132493.7689
2009-05-18 14:05:00,34.7,34.72,34.66,34.68,171717.17171717173,14.878,14.8866,14.8609,14.8695,171717.1717
2009-05-18 14:10:00,34.67,34.72,34.65,34.68,137741.04683195593,14.8652,14.8866,14.8566,14.8695,137741.0468
2009-05-18 14:15:00,34.68,34.72,34.62,34.65,174340.81070444707,14.8695,14.8866,14.8437,14.8566,174340.8107
2009-05-18 14:20:00,34.64,34.66,34.59,34.59,103502.5580480126,14.8523,14.8609,14.8309,14.8309,103502.558
2009-05-18 14:25:00,34.59,34.62,34.52,34.61,97337.00642791552,14.8309,14.8437,14.8009,14.8395,97337.0064
2009-05-18 14:30:00,34.61,34.71,34.6,34.66,104027.28584546766,14.8395,14.8823,14.8352,14.8609,104027.2858
2009-05-18 14:35:00,34.66,34.69,34.64,34.69,72674.79994752722,14.8609,14.8738,14.8523,14.8738,72674.7999
2009-05-18 14:40:00,34.69,34.74,34.64,34.74,109405.74576938212,14.8738,14.8952,14.8523,14.8952,109405.7458
2009-05-18 14:45:00,34.74,34.77,34.72,34.74,126721.76308539943,14.8952,14.9081,14.8866,14.8952,126721.7631
2009-05-18 14:50:00,34.73,34.74,34.69,34.7,101272.46490882857,14.8909,14.8952,14.8738,14.878,101272.4649
2009-05-18 14:55:00,34.7,34.75,34.69,34.7,95500.45913682276,14.878,14.8995,14.8738,14.878,95500.4591
2009-05-18 15:00:00,34.7,34.72,34.65,34.65,99042.3717696445,14.878,14.8866,14.8566,14.8566,99042.3718
2009-05-18 15:05:00,34.65,34.73,34.65,34.7,89334.9075167257,14.8566,14.8909,14.8566,14.878,89334.9075
2009-05-18 15:10:00,34.7,34.7,34.65,34.68,136298.0453889545,14.878,14.878,14.8566,14.8695,136298.0454
2009-05-18 15:15:00,34.68,34.72,34.65,34.65,146136.69159123706,14.8695,14.8866,14.8566,14.8566,146136.6916
2009-05-18 15:20:00,34.65,34.65,34.61,34.62,119244.3919716647,14.8566,14.8566,14.8395,14.8437,119244.392
2009-05-18 15:25:00,34.62,34.65,34.59,34.59,114390.6598452053,14.8437,14.8566,14.8309,14.8309,114390.6598
2009-05-18 15:30:00,34.59,34.62,34.54,34.62,144956.05404696314,14.8309,14.8437,14.8094,14.8437,144956.054
2009-05-18 15:35:00,34.62,34.64,34.59,34.63,209366.391184573,14.8437,14.8523,14.8309,14.848,209366.3912
2009-05-18 15:40:00,34.63,34.68,34.58,34.59,293978.7485242031,14.848,14.8695,14.8266,14.8309,293978.7485
2009-05-18 15:45:00,34.59,34.68,34.56,34.67,282565.9189295553,14.8309,14.8695,14.818,14.8652,282565.9189
2009-05-18 15:50:00,34.67,34.72,34.66,34.66,353535.3535353536,14.8652,14.8866,14.8609,14.8609,353535.3535
2009-05-18 15:55:00,34.67,34.72,34.66,34.72,826052.7351436443,14.8652,14.8866,14.8609,14.8866,826052.7351
2009-05-19 09:30:00,34.96,35.07,34.88,35.07,403778.0401416765,14.9895,15.0367,14.9552,15.0367,403778.0401
2009-05-19 09:35:00,35.07,35.25,35.06,35.24,339630.0669027942,15.0367,15.1139,15.0324,15.1096,339630.0669
2009-05-19 09:40:00,35.24,35.26,35.11,35.2,353010.62573789846,15.1096,15.1181,15.0538,15.0924,353010.6257
2009-05-19 09:45:00,35.19,35.2,35.01,35.05,398661.9441164896,15.0881,15.0924,15.011,15.0281,398661.9441
2009-05-19 09:50:00,35.04,35.07,34.93,34.99,266692.9030565394,15.0238,15.0367,14.9767,15.0024,266692.9031
2009-05-19 09:55:00,34.98,35.02,34.92,34.94,217762.03594385413,14.9981,15.0152,14.9724,14.9809,217762.0359
2009-05-19 10:00:00,34.94,34.98,34.88,34.97,244916.699462154,14.9809,14.9981,14.9552,14.9938,244916.6995
2009-05-19 10:05:00,34.97,35.07,34.92,34.95,393808.2119900302,14.9938,15.0367,14.9724,14.9852,393808.212
2009-05-19 10:10:00,34.95,35.07,34.94,35.06,365866.4567755477,14.9852,15.0367,14.9809,15.0324,365866.4568
2009-05-19 10:15:00,35.06,35.2,35.0,35.19,375442.7390791027,15.0324,15.0924,15.0067,15.0881,375442.7391
2009-05-19 10:20:00,35.19,35.21,35.07,35.18,171454.80781844418,15.0881,15.0967,15.0367,15.0838,171454.8078
2009-05-19 10:25:00,35.18,35.23,35.16,35.18,258559.62219598584,15.0838,15.1053,15.0753,15.0838,258559.6222
2009-05-19 10:30:00,35.18,35.32,35.18,35.26,307096.94346057985,15.0838,15.1439,15.0838,15.1181,307096.9435
2009-05-19 10:35:00,35.26,35.36,35.25,35.32,240587.69513314968,15.1181,15.161,15.1139,15.1439,240587.6951
2009-05-19 10:40:00,35.32,35.33,35.13,35.13,256723.0749048931,15.1439,15.1482,15.0624,15.0624,256723.0749
2009-05-19 10:45:00,35.13,35.22,35.08,35.18,225108.2251082251,15.0624,15.101,15.041,15.0838,225108.2251
2009-05-19 10:50:00,35.18,35.23,35.1,35.13,188770.8251344615,15.0838,15.1053,15.0495,15.0624,188770.8251
2009-05-19 10:55:00,35.14,35.16,35.08,35.12,134723.8619965893,15.0667,15.0753,15.041,15.0581,134723.862
2009-05-19 11:00:00,35.13,35.24,35.11,35.21,180637.544273908,15.0624,15.1096,15.0538,15.0967,180637.5443
2009-05-19 11:05:00,35.2,35.21,35.12,35.16,289780.92614456255,15.0924,15.0967,15.0581,15.0753,289780.9261
2009-05-19 11:10:00,35.16,35.18,35.07,35.12,168962.3507805326,15.0753,15.0838,15.0367,15.0581,168962.3508
2009-05-19 11:15:00,35.11,35.12,35.07,35.1,118719.66417420964,15.0538,15.0581,15.0367,15.0495,118719.6642
2009-05-19 11:20:00,35.1,35.15,35.02,35.07,131313.1313131313,15.0495,15.071,15.0152,15.0367,131313.1313
2009-05-19 11:25:00,35.08,35.2,35.07,35.18,134855.04394595305,15.041,15.0924,15.0367,15.0838,134855.0439
2009-05-19 11:30:00,35.19,35.26,35.16,35.26,109012.19992129084,15.0881,15.1181,15.0753,15.1181,109012.1999
2009-05-19 11:35:00,35.26,35.29,35.2,35.23,144693.69014823562,15.1181,15.131,15.0924,15.1053,144693.6901
2009-05-19 11:40:00,35.23,35.36,35.23,35.34,110848.74721238358,15.1053,15.161,15.1053,15.1525,110848.7472
2009-05-19 11:45:00,35.34,35.37,35.3,35.35,92352.09235209235,15.1525,15.1653,15.1353,15.1567,92352.0924
2009-05-19 11:50:00,35.35,35.36,35.23,35.25,68739.34146661419,15.1567,15.161,15.1053,15.1139,68739.3415
2009-05-19 11:55:00,35.24,35.38,35.24,35.3,132231.40495867768,15.1096,15.1696,15.1096,15.1353,132231.405
2009-05-19 12:00:00,35.3,35.32,35.24,35.28,87891.90607372425,15.1353,15.1439,15.1096,15.1267,87891.9061
2009-05-19 12:05:00,35.27,35.32,35.25,35.32,64672.7010363374,15.1224,15.1439,15.1139,15.1439,64672.701
2009-05-19 12:10:00,35.32,35.33,35.25,35.27,55096.41873278237,15.1439,15.1482,15.1139,15.1224,55096.4187
2009-05-19 12:15:00,35.27,35.29,35.24,35.27,96812.27863046044,15.1224,15.131,15.1096,15.1224,96812.2786
2009-05-19 12:20:00,35.27,35.32,35.25,35.26,144956.05404696314,15.1224,15.1439,15.1139,15.1181,144956.054
2009-05-19 12:25:00,35.26,35.32,35.26,35.28,47619.04761904762,15.1181,15.1439,15.1181,15.1267,47619.0476
2009-05-19 12:30:00,35.29,35.29,35.17,35.18,153745.24465433558,15.131,15.131,15.0796,15.0838,153745.2447
2009-05-19 12:35:00,35.17,35.18,35.1,35.11,212645.9399186672,15.0796,15.0838,15.0495,15.0538,212645.9399
2009-05-19 12:40:00,35.12,35.14,35.09,35.11,123442.21435130526,15.0581,15.0667,15.0453,15.0538,123442.2144
2009-05-19 12:45:00,35.11,35.16,35.1,35.1,100747.73711137348,15.0538,15.0753,15.0495,15.0495,100747.7371
2009-05-19 12:50:00,35.11,35.11,35.07,35.07,128427.12842712844,15.0538,15.0538,15.0367,15.0367,128427.1284
2009-05-19 12:55:00,35.07,35.13,35.06,35.08,151121.6056670602,15.0367,15.0624,15.0324,15.041,151121.6057
2009-05-19 13:00:00,35.08,35.16,35.07,35.16,110455.20136429228,15.041,15.0753,15.0367,15.0753,110455.2014
2009-05-19 13:05:00,35.15,35.33,35.15,35.29,147054.96523678344,15.071,15.1482,15.071,15.131,147054.9652
2009-05-19 13:10:00,35.29,35.32,35.24,35.29,102715.46635183,15.131,15.1439,15.1096,15.131,102715.4664
2009-05-19 13:15:00,35.29,35.36,35.29,35.36,124098.1240981241,15.131,15.161,15.131,15.161,124098.1241
2009-05-19 13:20:00,35.35,35.44,35.35,35.41,158730.15873015873,15.1567,15.1953,15.1567,15.1825,158730.1587
2009-05-19 13:25:00,35.4,35.44,35.36,35.42,101928.3746556474,15.1782,15.1953,15.161,15.1868,101928.3747
2009-05-19 13:30:00,35.42,35.44,35.37,35.39,151515.15151515152,15.1868,15.1953,15.1653,15.1739,151515.1515
2009-05-19 13:35:00,35.39,35.44,35.33,35.43,126197.03528794438,15.1739,15.1953,15.1482,15.191,126197.0353
2009-05-19 13:40:00,35.43,35.46,35.35,35.41,165551.62009707466,15.191,15.2039,15.1567,15.1825,165551.6201
2009-05-19 13:45:00,35.42,35.43,35.36,35.39,91302.63675718222,15.1868,15.191,15.161,15.1739,91302.6368
2009-05-19 13:50:00,35.39,35.42,35.32,35.33,108881.01797192708,15.1739,15.1868,15.1439,15.1482,108881.018
2009-05-19 13:55:00,35.33,35.37,35.26,35.36,177095.6316410862,15.1482,15.1653,15.1181,15.161,177095.6316
2009-05-19 14:00:00,35.36,35.37,35.19,35.19,123311.0324019415,15.161,15.1653,15.0881,15.0881,123311.0324
2009-05-19 14:05:00,35.2,35.25,35.17,35.21,130263.67571822116,15.0924,15.1139,15.0796,15.0967,130263.6757
2009-05-19 14:10:00,35.21,35.22,35.18,35.2,64016.791289518565,15.0967,15.101,15.0838,15.0924,64016.7913
2009-05-19 14:15:00,35.2,35.3,35.18,35.3,47487.86566968385,15.0924,15.1353,15.0838,15.1353,47487.8657
2009-05-19 14:20:00,35.3,35.38,35.28,35.32,128558.3103764922,15.1353,15.1696,15.1267,15.1439,128558.3104
2009-05-19 14:25:00,35.32,35.32,35.23,35.23,136166.86343959073,15.1439,15.1439,15.1053,15.1053,136166.8634
2009-05-19 14:30:00,35.23,35.23,35.18,35.21,112947.65840220386,15.1053,15.1053,15.0838,15.0967,112947.6584
2009-05-19 14:35:00,35.22,35.25,35.18,35.18,94713.36744064016,15.101,15.1139,15.0838,15.0838,94713.3674
2009-05-19 14:40:00,35.2,35.22,35.18,35.2,99960.64541519088,15.0924,15.101,15.0838,15.0924,99960.6454
2009-05-19 14:45:00,35.2,35.25,35.19,35.23,121212.12121212122,15.0924,15.1139,15.0881,15.1053,121212.1212
2009-05-19 14:50:00,35.23,35.26,35.22,35.25,72281.25409943592,15.1053,15.1181,15.101,15.1139,72281.2541
2009-05-19 14:55:00,35.25,35.26,35.2,35.21,69395.25121343303,15.1139,15.1181,15.0924,15.0967,69395.2512
2009-05-19 15:00:00,35.21,35.26,35.21,35.26,94975.7313393677,15.0967,15.1181,15.0967,15.1181,94975.7313
2009-05-19 15:05:00,35.26,35.31,35.23,35.23,132887.31470549654,15.1181,15.1396,15.1053,15.1053,132887.3147
2009-05-19 15:10:00,35.23,35.24,35.19,35.21,94319.82159254886,15.1053,15.1096,15.0881,15.0967,94319.8216
2009-05-19 15:15:00,35.21,35.29,35.2,35.28,130394.85766758496,15.0967,15.131,15.0924,15.1267,130394.8577
2009-05-19 15:20:00,35.27,35.31,35.23,35.31,108618.65407319952,15.1224,15.1396,15.1053,15.1396,108618.6541
2009-05-19 15:25:00,35.31,35.32,35.26,35.28,150072.15007215008,15.1396,15.1439,15.1181,15.1267,150072.1501
2009-05-19 15:30:00,35.29,35.29,35.1,35.1,289518.56224583497,15.131,15.131,15.0495,15.0495,289518.5622
2009-05-19 15:35:00,35.09,35.15,35.09,35.1,199658.92693165425,15.0453,15.071,15.0453,15.0495,199658.9269
2009-05-19 15:40:00,35.11,35.17,35.04,35.04,253837.0720188902,15.0538,15.0796,15.0238,15.0238,253837.072
2009-05-19 15:45:00,35.03,35.11,35.0,35.0,228781.3196904106,15.0195,15.0538,15.0067,15.0067,228781.3197
2009-05-19 15:50:00,35.0,35.07,34.97,34.98,319165.6828020465,15.0067,15.0367,14.9938,14.9981,319165.6828
2009-05-19 15:55:00,34.98,35.02,34.91,34.97,469106.65092483273,14.9981,15.0152,14.9681,14.9938,469106.6509
2009-05-20 09:30:00,35.66,35.77,35.53,35.65,338711.79325724783,15.2897,15.3368,15.2339,15.2854,338711.7933
2009-05-20 09:35:00,35.64,35.66,35.53,35.64,234422.1435130526,15.2811,15.2897,15.2339,15.2811,234422.1435
2009-05-20 09:40:00,35.65,35.79,35.64,35.71,259215.5319428047,15.2854,15.3454,15.2811,15.3111,259215.5319
2009-05-20 09:45:00,35.73,35.89,35.72,35.87,240981.240981241,15.3197,15.3883,15.3154,15.3797,240981.241
2009-05-20 09:50:00,35.88,36.03,35.85,35.93,364948.1831300013,15.384,15.4483,15.3711,15.4054,364948.1831
2009-05-20 09:55:00,35.93,35.97,35.83,35.95,220648.03882985705,15.4054,15.4226,15.3625,15.414,220648.0388
2009-05-20 10:00:00,35.95,36.06,35.95,35.99,183785.9110586384,15.414,15.4612,15.414,15.4311,183785.9111
2009-05-20 10:05:00,35.99,36.0,35.91,35.92,168437.62298307754,15.4311,15.4354,15.3968,15.4011,168437.623
2009-05-20 10:10:00,35.92,35.94,35.87,35.91,139052.8663255936,15.4011,15.4097,15.3797,15.3968,139052.8663
2009-05-20 10:15:00,35.91,36.02,35.88,36.02,181162.272071363,15.3968,15.444,15.384,15.444,181162.2721
2009-05-20 10:20:00,36.02,36.07,35.97,36.0,223534.0417158599,15.444,15.4654,15.4226,15.4354,223534.0417
2009-05-20 10:25:00,36.0,36.0,35.83,35.84,159517.25042634134,15.4354,15.4354,15.3625,15.3668,159517.2504
2009-05-20 10:30:00,35.84,35.99,35.76,35.86,464384.1007477371,15.3668,15.4311,15.3325,15.3754,464384.1007
2009-05-20 10:35:00,35.87,35.98,35.83,35.95,158074.2489833399,15.3797,15.4269,15.3625,15.414,158074.249
2009-05-20 10:40:00,35.95,35.95,35.88,35.93,226813.5904499541,15.414,15.414,15.384,15.4054,226813.5904
2009-05-20 10:45:00,35.93,35.94,35.83,35.93,147973.2388823298,15.4054,15.4097,15.3625,15.4054,147973.2389
2009-05-20 10:50:00,35.94,35.97,35.9,35.93,103896.1038961039,15.4097,15.4226,15.3926,15.4054,103896.1039
2009-05-20 10:55:00,35.93,35.97,35.85,35.88,219729.76518431064,15.4054,15.4226,15.3711,15.384,219729.7652
2009-05-20 11:00:00,35.88,35.93,35.84,35.87,192837.4655647383,15.384,15.4054,15.3668,15.3797,192837.4656
2009-05-20 11:05:00,35.87,35.93,35.85,35.87,192837.4655647383,15.3797,15.4054,15.3711,15.3797,192837.4656
2009-05-20 11:10:00,35.87,35.92,35.86,35.91,123048.66850321396,15.3797,15.4011,15.3754,15.3968,123048.6685
2009-05-20 11:15:00,35.91,35.91,35.84,35.87,124229.30604748787,15.3968,15.3968,15.3668,15.3797,124229.306
2009-05-20 11:20:00,35.87,35.89,35.77,35.78,205824.4785517513,15.3797,15.3883,15.3368,15.3411,205824.4786
2009-05-20 11:25:00,35.79,35.84,35.74,35.82,153745.24465433558,15.3454,15.3668,15.324,15.3583,153745.2447
2009-05-20 11:30:00,35.83,35.9,35.82,35.87,112816.4764528401,15.3625,15.3926,15.3583,15.3797,112816.4765
2009-05-20 11:35:00,35.87,35.9,35.84,35.86,93270.36599763871,15.3797,15.3926,15.3668,15.3754,93270.366
2009-05-20 11:40:00,35.86,35.9,35.84,35.89,106388.56093401548,15.3754,15.3926,15.3668,15.3883,106388.5609
2009-05-20 11:45:00,35.89,35.9,35.81,35.82,117276.66273120818,15.3883,15.3926,15.354,15.3583,117276.6627
2009-05-20 11:50:00,35.82,35.86,35.66,35.66,204643.84100747737,15.3583,15.3754,15.2897,15.2897,204643.841
2009-05-20 11:55:00,35.66,35.72,35.56,35.56,197035.28794437888,15.2897,15.3154,15.2468,15.2468,197035.2879
2009-05-20 12:00:00,35.56,35.63,35.55,35.58,185884.82224845863,15.2468,15.2768,15.2425,15.2554,185884.8222
2009-05-20 12:05:00,35.58,35.66,35.5,35.52,173028.99121080938,15.2554,15.2897,15.2211,15.2296,173028.9912
2009-05-20 12:10:00,35.52,35.6,35.48,35.54,143644.23455332546,15.2296,15.2639,15.2125,15.2382,143644.2346
2009-05-20 12:15:00,35.54,35.54,35.47,35.52,105732.65118719664,15.2382,15.2382,15.2082,15.2296,105732.6512
2009-05-20 12:20:00,35.52,35.52,35.46,35.48,58507.149416240325,15.2296,15.2296,15.2039,15.2125,58507.1494
2009-05-20 12:25:00,35.49,35.57,35.46,35.54,139315.23022432113,15.2168,15.2511,15.2039,15.2382,139315.2302
2009-05-20 12:30:00,35.53,35.58,35.46,35.51,209235.20923520924,15.2339,15.2554,15.2039,15.2253,209235.2092
2009-05-20 12:35:00,35.5,35.52,35.47,35.52,125409.94359176178,15.2211,15.2296,15.2082,15.2296,125409.9436
2009-05-20 12:40:00,35.52,35.6,35.51,35.6,100747.73711137348,15.2296,15.2639,15.2253,15.2639,100747.7371
2009-05-20 12:45:00,35.59,35.63,35.58,35.59,80676.89885871705,15.2596,15.2768,15.2554,15.2596,80676.8989
2009-05-20 12:50:00,35.6,35.64,35.54,35.61,99567.09956709958,15.2639,15.2811,15.2382,15.2682,99567.0996
2009-05-20 12:55:00,35.6,35.62,35.47,35.52,83562.90174471993,15.2639,15.2725,15.2082,15.2296,83562.9017
2009-05-20 13:00:00,35.52,35.61,35.48,35.6,171979.53561589925,15.2296,15.2682,15.2125,15.2639,171979.5356
2009-05-20 13:05:00,35.6,35.68,35.53,35.66,151646.33346451528,15.2639,15.2982,15.2339,15.2897,151646.3335
2009-05-20 13:10:00,35.65,35.74,35.63,35.73,129607.76597140236,15.2854,15.324,15.2768,15.3197,129607.766
2009-05-20 13:15:00,35.74,35.76,35.71,35.75,112554.11255411257,15.324,15.3325,15.3111,15.3282,112554.1126
2009-05-20 13:20:00,35.76,35.77,35.59,35.66,123311.0324019415,15.3325,15.3368,15.2596,15.2897,123311.0324
2009-05-20 13:25:00,35.67,35.71,35.58,35.68,115308.93349075167,15.2939,15.3111,15.2554,15.2982,115308.9335
2009-05-20 13:30:00,35.68,35.7,35.65,35.69,63229.69959333596,15.2982,15.3068,15.2854,15.3025,63229.6996
2009-05-20 13:35:00,35.69,35.78,35.69,35.7,117670.20857929948,15.3025,15.3411,15.3025,15.3068,117670.2086
2009-05-20 13:40:00,35.7,35.82,35.69,35.81,152433.4251606979,15.3068,15.3583,15.3025,15.354,152433.4252
2009-05-20 13:45:00,35.81,35.83,35.74,35.8,98780.00787091696,15.354,15.3625,15.324,15.3497,98780.0079
2009-05-20 13:50:00,35.8,35.81,35.77,35.79,123048.66850321396,15.3497,15.354,15.3368,15.3454,123048.6685
2009-05-20 13:55:00,35.79,35.8,35.75,35.77,48406.13931523023,15.3454,15.3497,15.3282,15.3368,48406.1393
2009-05-20 14:00:00,35.78,35.78,35.56,35.64,422930.6047487866,15.3411,15.3411,15.2468,15.2811,422930.6047
2009-05-20 14:05:00,35.63,35.77,35.58,35.69,227338.3182474092,15.2768,15.3368,15.2554,15.3025,227338.3182
2009-05-20 14:10:00,35.67,35.75,35.6,35.66,184835.36665354847,15.2939,15.3282,15.2639,15.2897,184835.3667
2009-05-20 14:15:00,35.65,35.77,35.64,35.77,106913.28873147056,15.2854,15.3368,15.2811,15.3368,106913.2887
2009-05-20 14:20:00,35.76,35.82,35.71,35.78,240456.51318378592,15.3325,15.3583,15.3111,15.3411,240456.5132
2009-05-20 14:25:00,35.77,35.8,35.72,35.75,62967.33569460842,15.3368,15.3497,15.3154,15.3282,62967.3357
2009-05-20 14:30:00,35.74,35.74,35.58,35.62,158467.7948314312,15.324,15.324,15.2554,15.2725,158467.7948
2009-05-20 14:35:00,35.63,35.65,35.58,35.62,123179.85045257772,15.2768,15.2854,15.2554,15.2725,123179.8505
2009-05-20 14:40:00,35.62,35.7,35.6,35.64,192575.1016660108,15.2725,15.3068,15.2639,15.2811,192575.1017
2009-05-20 14:45:00,35.63,35.68,35.61,35.65,108749.8360225633,15.2768,15.2982,15.2682,15.2854,108749.836
2009-05-20 14:50:00,35.66,35.73,35.62,35.69,192050.3738685557,15.2897,15.3197,15.2725,15.3025,192050.3739
2009-05-20 14:55:00,35.69,35.71,35.64,35.67,88285.45192181556,15.3025,15.3111,15.2811,15.2939,88285.4519
2009-05-20 15:00:00,35.67,35.68,35.58,35.58,117670.20857929948,15.2939,15.2982,15.2554,15.2554,117670.2086
2009-05-20 15:05:00,35.58,35.61,35.55,35.55,112947.65840220386,15.2554,15.2682,15.2425,15.2425,112947.6584
2009-05-20 15:10:00,35.55,35.6,35.46,35.48,185228.91250163977,15.2425,15.2639,15.2039,15.2125,185228.9125
2009-05-20 15:15:00,35.48,35.52,35.45,35.52,148104.42083169357,15.2125,15.2296,15.1996,15.2296,148104.4208
2009-05-20 15:20:00,35.51,35.51,35.29,35.29,275350.91171454807,15.2253,15.2253,15.131,15.131,275350.9117
2009-05-20 15:25:00,35.29,35.42,35.29,35.36,263413.35432244523,15.131,15.1868,15.131,15.161,263413.3543
2009-05-20 15:30:00,35.36,35.37,35.26,35.3,165289.2561983471,15.161,15.1653,15.1181,15.1353,165289.2562
2009-05-20 15:35:00,35.3,35.39,35.26,35.32,210940.57457693823,15.1353,15.1739,15.1181,15.1439,210940.5746
2009-05-20 15:40:00,35.32,35.33,35.13,35.17,309458.21854912763,15.1439,15.1482,15.0624,15.0796,309458.2185
2009-05-20 15:45:00,35.19,35.23,35.1,35.16,467926.01338055887,15.0881,15.1053,15.0495,15.0753,467926.0134
2009-05-20 15:50:00,35.16,35.2,35.13,35.14,366391.18457300274,15.0753,15.0924,15.0624,15.0667,366391.1846
2009-05-20 15:55:00,35.15,35.23,35.13,35.2,556080.2833530107,15.071,15.1053,15.0624,15.0924,556080.2834
2009-05-21 09:30:00,34.44,34.57,34.31,34.53,676242.9489702217,14.922,14.9783,14.8656,14.961,676242.949
2009-05-21 09:35:00,34.5,34.52,34.3,34.33,358913.813459268,14.948,14.9566,14.8613,14.8743,358913.8135
2009-05-21 09:40:00,34.33,34.47,34.33,34.44,191788.00996982816,14.8743,14.935,14.8743,14.922,191788.01
2009-05-21 09:45:00,34.43,34.44,34.34,34.39,271415.45323363505,14.9176,14.922,14.8786,14.9003,271415.4532
2009-05-21 09:50:00,34.39,34.5,34.34,34.37,317066.77161222615,14.9003,14.948,14.8786,14.8916,317066.7716
2009-05-21 09:55:00,34.36,34.46,34.33,34.39,236127.5088547816,14.8873,14.9306,14.8743,14.9003,236127.5089
2009-05-21 10:00:00,34.4,34.49,34.3,34.33,324675.32467532466,14.9046,14.9436,14.8613,14.8743,324675.3247
2009-05-21 10:05:00,34.33,34.37,34.19,34.21,307490.48930867115,14.8743,14.8916,14.8136,14.8223,307490.4893
2009-05-21 10:10:00,34.21,34.22,34.12,34.14,259740.25974025976,14.8223,14.8266,14.7833,14.792,259740.2597
2009-05-21 10:15:00,34.14,34.14,33.98,33.99,304866.8503213958,14.792,14.792,14.7227,14.727,304866.8503
2009-05-21 10:20:00,33.98,34.01,33.91,33.98,264462.80991735536,14.7227,14.7357,14.6923,14.7227,264462.8099
2009-05-21 10:25:00,33.98,33.99,33.85,33.85,275613.27561327565,14.7227,14.727,14.6663,14.6663,275613.2756
2009-05-21 10:30:00,33.85,33.88,33.73,33.73,279942.27994228,14.6663,14.6793,14.6143,14.6143,279942.2799
2009-05-21 10:35:00,33.74,33.79,33.72,33.79,132493.76885740523,14.6187,14.6403,14.61,14.6403,132493.7689
2009-05-21 10:40:00,33.79,33.88,33.77,33.86,163846.25475534567,14.6403,14.6793,14.6317,14.6707,163846.2548
2009-05-21 10:45:00,33.85,33.87,33.8,33.82,125278.761642398,14.6663,14.675,14.6447,14.6533,125278.7616
2009-05-21 10:50:00,33.82,33.82,33.76,33.77,141282.95946477764,14.6533,14.6533,14.6273,14.6317,141282.9595
2009-05-21 10:55:00,33.77,33.77,33.66,33.67,218680.3095894005,14.6317,14.6317,14.584,14.5883,218680.3096
2009-05-21 11:00:00,33.67,33.72,33.64,33.7,268922.9961957235,14.5883,14.61,14.5753,14.6013,268922.9962
2009-05-21 11:05:00,33.7,33.81,33.7,33.77,248852.15794306705,14.6013,14.649,14.6013,14.6317,248852.1579
2009-05-21 11:10:00,33.77,33.91,33.75,33.91,292929.29292929295,14.6317,14.6923,14.623,14.6923,292929.2929
2009-05-21 11:15:00,33.91,33.95,33.87,33.94,150596.87786960514,14.6923,14.7097,14.675,14.7053,150596.8779
2009-05-21 11:20:00,33.94,33.95,33.89,33.95,106257.37898465172,14.7053,14.7097,14.6837,14.7097,106257.379
2009-05-21 11:25:00,33.95,34.02,33.94,34.0,155844.15584415584,14.7097,14.74,14.7053,14.7313,155844.1558
2009-05-21 11:30:00,33.99,34.01,33.93,33.98,85137.08513708515,14.727,14.7357,14.701,14.7227,85137.0851
2009-05-21 11:35:00,33.98,34.07,33.98,34.06,82906.99199790109,14.7227,14.7617,14.7227,14.7573,82906.992
2009-05-21 11:40:00,34.05,34.07,33.98,34.01,105076.7414403778,14.753,14.7617,14.7227,14.7357,105076.7414
2009-05-21 11:45:00,34.01,34.01,33.93,33.95,103764.92194674013,14.7357,14.7357,14.701,14.7097,103764.9219
2009-05-21 11:50:00,33.95,34.0,33.91,34.0,81595.17250426342,14.7097,14.7313,14.6923,14.7313,81595.1725
2009-05-21 11:55:00,34.0,34.1,34.0,34.09,136953.9551357733,14.7313,14.7747,14.7313,14.7703,136953.9551
2009-05-21 12:00:00,34.1,34.21,34.08,34.2,208579.2994883904,14.7747,14.8223,14.766,14.818,208579.2995
2009-05-21 12:05:00,34.2,34.22,34.11,34.12,168437.62298307754,14.818,14.8266,14.779,14.7833,168437.623
2009-05-21 12:10:00,34.12,34.23,34.12,34.13,84087.629542175,14.7833,14.831,14.7833,14.7877,84087.6295
2009-05-21 12:15:00,34.14,34.14,34.06,34.11,102059.55660501117,14.792,14.792,14.7573,14.779,102059.5566
2009-05-21 12:20:00,34.11,34.13,34.05,34.11,57588.87577069396,14.779,14.7877,14.753,14.779,57588.8758
2009-05-21 12:25:00,34.11,34.11,34.0,34.04,60081.33280860554,14.779,14.779,14.7313,14.7487,60081.3328
2009-05-21 12:30:00,34.04,34.11,34.02,34.11,50373.86855568674,14.7487,14.779,14.74,14.779,50373.8686
2009-05-21 12:35:00,34.11,34.21,34.11,34.14,123048.66850321396,14.779,14.8223,14.779,14.792,123048.6685
2009-05-21 12:40:00,34.13,34.21,34.12,34.2,136953.9551357733,14.7877,14.8223,14.7833,14.818,136953.9551
2009-05-21 12:45:00,34.2,34.27,34.15,34.27,101403.64685819233,14.818,14.8483,14.7963,14.8483,101403.6469
2009-05-21 12:50:00,34.27,34.29,34.14,34.17,96812.27863046044,14.8483,14.857,14.792,14.805,96812.2786
2009-05-21 12:55:00,34.17,34.3,34.17,34.27,127771.2186803096,14.805,14.8613,14.805,14.8483,127771.2187
2009-05-21 13:00:00,34.27,34.33,34.22,34.22,140495.86776859505,14.8483,14.8743,14.8266,14.8266,140495.8678
2009-05-21 13:05:00,34.21,34.27,34.16,34.17,111898.20280729372,14.8223,14.8483,14.8007,14.805,111898.2028
2009-05-21 13:10:00,34.18,34.21,34.16,34.18,48143.77541650269,14.8093,14.8223,14.8007,14.8093,48143.7754
2009-05-21 13:15:00,34.18,34.18,34.07,34.1,77266.16817525908,14.8093,14.8093,14.7617,14.7747,77266.1682
2009-05-21 13:20:00,34.11,34.11,34.0,34.01,65328.61078315624,14.779,14.779,14.7313,14.7357,65328.6108
2009-05-21 13:25:00,34.01,34.02,33.95,33.98,125147.57969303423,14.7357,14.74,14.7097,14.7227,125147.5797
2009-05-21 13:30:00,33.98,33.99,33.93,33.95,124229.30604748787,14.7227,14.727,14.701,14.7097,124229.306
2009-05-21 13:35:00,33.95,33.95,33.9,33.95,132362.58690804147,14.7097,14.7097,14.688,14.7097,132362.5869
2009-05-21 13:40:00,33.95,33.95,33.92,33.93,65197.42883379247,14.7097,14.7097,14.6967,14.701,65197.4288
2009-05-21 13:45:00,33.94,34.04,33.93,34.01,87367.17827626919,14.7053,14.7487,14.701,14.7357,87367.1783
2009-05-21 13:50:00,34.01,34.12,33.98,33.99,135904.49954086318,14.7357,14.7833,14.7227,14.727,135904.4995
2009-05-21 13:55:00,33.98,34.11,33.97,34.07,119900.30171848352,14.7227,14.779,14.7183,14.7617,119900.3017
2009-05-21 14:00:00,34.07,34.15,34.02,34.04,149285.05837596746,14.7617,14.7963,14.74,14.7487,149285.0584
2009-05-21 14:05:00,34.04,34.04,33.92,33.95,131706.6771612226,14.7487,14.7487,14.6967,14.7097,131706.6772
2009-05-21 14:10:00,33.94,33.96,33.85,33.89,163321.5269578906,14.7053,14.714,14.6663,14.6837,163321.527
2009-05-21 14:15:00,33.9,33.95,33.88,33.93,175914.9940968123,14.688,14.7097,14.6793,14.701,175914.9941
2009-05-21 14:20:00,33.93,33.95,33.82,33.89,204119.1132100223,14.701,14.7097,14.6533,14.6837,204119.1132
2009-05-21 14:25:00,33.89,33.91,33.79,33.8,113603.5681490227,14.6837,14.6923,14.6403,14.6447,113603.5681
2009-05-21 14:30:00,33.8,33.92,33.8,33.92,75954.34868162141,14.6447,14.6967,14.6447,14.6967,75954.3487
2009-05-21 14:35:00,33.91,33.94,33.81,33.83,102321.92050373869,14.6923,14.7053,14.649,14.6577,102321.9205
2009-05-21 14:40:00,33.83,33.86,33.77,33.82,161747.3435655254,14.6577,14.6707,14.6317,14.6533,161747.3436
2009-05-21 14:45:00,33.82,33.85,33.76,33.84,120949.75731339368,14.6533,14.6663,14.6273,14.662,120949.7573
2009-05-21 14:50:00,33.85,33.85,33.76,33.76,119637.937819756,14.6663,14.6663,14.6273,14.6273,119637.9378
2009-05-21 14:55:00,33.77,33.85,33.75,33.85,166338.71179325724,14.6317,14.6663,14.623,14.6663,166338.7118
2009-05-21 15:00:00,33.85,33.88,33.81,33.85,123442.21435130526,14.6663,14.6793,14.649,14.6663,123442.2144
2009-05-21 15:05:00,33.86,33.87,33.73,33.75,134461.49809786174,14.6707,14.675,14.6143,14.623,134461.4981
2009-05-21 15:10:00,33.75,33.79,33.72,33.75,191919.19191919192,14.623,14.6403,14.61,14.623,191919.1919
2009-05-21 15:15:00,33.75,33.8,33.72,33.74,130132.4937688574,14.623,14.6447,14.61,14.6187,130132.4938
2009-05-21 15:20:00,33.74,33.79,33.72,33.76,126459.39918667192,14.6187,14.6403,14.61,14.6273,126459.3992
2009-05-21 15:25:00,33.75,33.79,33.7,33.75,204381.47710874985,14.623,14.6403,14.6013,14.623,204381.4771
2009-05-21 15:30:00,33.75,33.88,33.75,33.79,222878.13196904107,14.623,14.6793,14.623,14.6403,222878.132
2009-05-21 15:35:00,33.79,33.86,33.76,33.8,156368.8836416109,14.6403,14.6707,14.6273,14.6447,156368.8836
2009-05-21 15:40:00,33.8,33.94,33.79,33.93,315230.2243211334,14.6447,14.7053,14.6403,14.701,315230.2243
2009-05-21 15:45:00,33.94,34.01,33.93,33.98,419782.23796405614,14.7053,14.7357,14.701,14.7227,419782.238
2009-05-21 15:50:00,33.98,34.07,33.92,34.01,459530.36862127774,14.7227,14.7617,14.6967,14.7357,459530.3686
2009-05-21 15:55:00,34.01,34.12,34.01,34.06,765971.4023350388,14.7357,14.7833,14.7357,14.7573,765971.4023
2009-05-22 09:30:00,34.25,34.39,34.07,34.17,338318.2474091565,14.8396,14.9003,14.7617,14.805,338318.2474
2009-05-22 09:35:00,34.17,34.17,33.99,34.17,230617.8669815033,14.805,14.805,14.727,14.805,230617.867
2009-05-22 09:40:00,34.17,34.17,34.0,34.01,224977.0431588613,14.805,14.805,14.7313,14.7357,224977.0432
2009-05-22 09:45:00,34.0,34.09,33.92,34.07,179981.63452708907,14.7313,14.7703,14.6967,14.7617,179981.6345
2009-05-22 09:50:00,34.08,34.09,33.95,34.07,190607.37242555423,14.766,14.7703,14.7097,14.7617,190607.3724
2009-05-22 09:55:00,34.07,34.16,34.03,34.09,152302.2432113341,14.7617,14.8007,14.7443,14.7703,152302.2432
2009-05-22 10:00:00,34.1,34.21,34.04,34.19,144956.05404696314,14.7747,14.8223,14.7487,14.8136,144956.054
2009-05-22 10:05:00,34.18,34.28,34.14,34.18,139971.13997114,14.8093,14.8526,14.792,14.8093,139971.14
2009-05-22 10:10:00,34.18,34.23,34.14,34.19,88941.3616686344,14.8093,14.831,14.792,14.8136,88941.3617
2009-05-22 10:15:00,34.19,34.3,34.14,34.28,131575.49521185886,14.8136,14.8613,14.792,14.8526,131575.4952
2009-05-22 10:20:00,34.27,34.36,34.26,34.3,134067.95224977043,14.8483,14.8873,14.844,14.8613,134067.9522
2009-05-22 10:25:00,34.3,34.33,34.23,34.24,158861.34067952252,14.8613,14.8743,14.831,14.8353,158861.3407
2009-05-22 10:30:00,34.23,34.24,34.14,34.22,122917.4865538502,14.831,14.8353,14.792,14.8266,122917.4866
2009-05-22 10:35:00,34.23,34.24,34.19,34.2,80020.9891118982,14.831,14.8353,14.8136,14.818,80020.9891
2009-05-22 10:40:00,34.2,34.3,34.19,34.3,136298.0453889545,14.818,14.8613,14.8136,14.8613,136298.0454
2009-05-22 10:45:00,34.3,34.34,34.28,34.33,130788.40351567624,14.8613,14.8786,14.8526,14.8743,130788.4035
2009-05-22 10:50:00,34.33,34.43,34.33,34.36,113603.5681490227,14.8743,14.9176,14.8743,14.8873,113603.5681
2009-05-22 10:55:00,34.36,34.43,34.36,34.39,71756.52630198085,14.8873,14.9176,14.8873,14.9003,71756.5263
2009-05-22 11:00:00,34.4,34.4,34.31,34.31,114915.38764266035,14.9046,14.9046,14.8656,14.8656,114915.3876
2009-05-22 11:05:00,34.31,34.41,34.3,34.39,101403.64685819233,14.8656,14.909,14.8613,14.9003,101403.6469
2009-05-22 11:10:00,34.4,34.41,34.35,34.36,84349.99344090253,14.9046,14.909,14.883,14.8873,84349.9934
2009-05-22 11:15:00,34.36,34.36,34.28,34.3,137741.04683195593,14.8873,14.8873,14.8526,14.8613,137741.0468
2009-05-22 11:20:00,34.3,34.3,34.19,34.19,152433.4251606979,14.8613,14.8613,14.8136,14.8136,152433.4252
2009-05-22 11:25:00,34.19,34.2,34.13,34.14,132887.31470549654,14.8136,14.818,14.7877,14.792,132887.3147
2009-05-22 11:30:00,34.14,34.2,34.14,34.17,65459.79273252001,14.792,14.818,14.792,14.805,65459.7927
2009-05-22 11:35:00,34.17,34.18,34.11,34.14,88285.45192181556,14.805,14.8093,14.779,14.792,88285.4519
2009-05-22 11:40:00,34.14,34.17,34.12,34.16,40010.4945559491,14.792,14.805,14.7833,14.8007,40010.4946
2009-05-22 11:45:00,34.15,34.17,34.12,34.13,40666.40430276794,14.7963,14.805,14.7833,14.7877,40666.4043
2009-05-22 11:50:00,34.13,34.13,34.03,34.04,99698.28151646334,14.7877,14.7877,14.7443,14.7487,99698.2815
2009-05-22 11:55:00,34.03,34.07,34.01,34.04,123311.0324019415,14.7443,14.7617,14.7357,14.7487,123311.0324
2009-05-22 12:00:00,34.05,34.17,34.05,34.14,105601.46923783288,14.753,14.805,14.753,14.792,105601.4692
2009-05-22 12:05:00,34.13,34.21,34.12,34.21,76610.25842844025,14.7877,14.8223,14.7833,14.8223,76610.2584
2009-05-22 12:10:00,34.2,34.25,34.17,34.22,70575.88875770694,14.818,14.8396,14.805,14.8266,70575.8888
2009-05-22 12:15:00,34.22,34.23,34.13,34.2,88941.3616686344,14.8266,14.831,14.7877,14.818,88941.3617
2009-05-22 12:20:00,34.21,34.22,34.15,34.19,81988.71835235471,14.8223,14.8266,14.7963,14.8136,81988.7184
2009-05-22 12:25:00,34.18,34.19,34.11,34.11,40141.67650531287,14.8093,14.8136,14.779,14.779,40141.6765
2009-05-22 12:30:00,34.11,34.13,34.06,34.07,42240.58769513315,14.779,14.7877,14.7573,14.7617,42240.5877
2009-05-22 12:35:00,34.07,34.09,34.04,34.09,67165.15807424899,14.7617,14.7703,14.7487,14.7703,67165.1581
2009-05-22 12:40:00,34.09,34.14,34.08,34.11,47750.229568411385,14.7703,14.792,14.766,14.779,47750.2296
2009-05-22 12:45:00,34.11,34.12,34.0,34.0,59556.60501115047,14.779,14.7833,14.7313,14.7313,59556.605
2009-05-22 12:50:00,34.0,34.08,33.99,34.02,67952.24977043159,14.7313,14.766,14.727,14.74,67952.2498
2009-05-22 12:55:00,34.02,34.12,34.01,34.1,58244.78551751279,14.74,14.7833,14.7357,14.7747,58244.7855
2009-05-22 13:00:00,34.1,34.15,34.07,34.13,86711.26852945035,14.7747,14.7963,14.7617,14.7877,86711.2685
2009-05-22 13:05:00,34.12,34.14,34.08,34.11,33713.76098648826,14.7833,14.792,14.766,14.779,33713.761
2009-05-22 13:10:00,34.11,34.11,34.05,34.09,75167.25698543881,14.779,14.779,14.753,14.7703,75167.257
2009-05-22 13:15:00,34.1,34.15,34.08,34.14,73724.25554243736,14.7747,14.7963,14.766,14.792,73724.2555
2009-05-22 13:20:00,34.14,34.16,34.12,34.12,58507.149416240325,14.792,14.8007,14.7833,14.7833,58507.1494
2009-05-22 13:25:00,34.12,34.14,34.07,34.07,121736.84900957628,14.7833,14.792,14.7617,14.7617,121736.849
2009-05-22 13:30:00,34.08,34.08,33.93,33.94,168699.98688180506,14.766,14.766,14.701,14.7053,168699.9869
2009-05-22 13:35:00,33.95,33.96,33.92,33.94,100354.19126328218,14.7097,14.714,14.6967,14.7053,100354.1913
2009-05-22 13:40:00,33.95,33.98,33.92,33.95,85137.08513708515,14.7097,14.7227,14.6967,14.7097,85137.0851
2009-05-22 13:45:00,33.95,34.03,33.95,33.97,96025.18693427784,14.7097,14.7443,14.7097,14.7183,96025.1869
2009-05-22 13:50:00,33.98,34.0,33.97,33.98,54178.145087236,14.7227,14.7313,14.7183,14.7227,54178.1451
2009-05-22 13:55:00,33.97,34.01,33.95,34.01,56670.60212514758,14.7183,14.7357,14.7097,14.7357,56670.6021
2009-05-22 14:00:00,34.01,34.07,34.01,34.05,62442.60789715336,14.7357,14.7617,14.7357,14.753,62442.6079
2009-05-22 14:05:00,34.04,34.04,34.0,34.01,73068.34579561853,14.7487,14.7487,14.7313,14.7357,73068.3458
2009-05-22 14:10:00,34.01,34.06,34.0,34.0,113997.113997114,14.7357,14.7573,14.7313,14.7313,113997.114
2009-05-22 14:15:00,33.99,34.0,33.95,33.96,128558.3103764922,14.727,14.7313,14.7097,14.714,128558.3104
2009-05-22 14:20:00,33.97,33.98,33.93,33.98,143775.41650268924,14.7183,14.7227,14.701,14.7227,143775.4165
2009-05-22 14:25:00,33.98,34.01,33.96,33.98,101403.64685819233,14.7227,14.7357,14.714,14.7227,101403.6469
2009-05-22 14:30:00,33.98,34.01,33.95,33.96,110979.92916174736,14.7227,14.7357,14.7097,14.714,110979.9292
2009-05-22 14:35:00,33.96,34.0,33.95,34.0,46176.04617604618,14.714,14.7313,14.7097,14.7313,46176.0462
2009-05-22 14:40:00,34.0,34.02,33.99,34.02,108487.47212383576,14.7313,14.74,14.727,14.74,108487.4721
2009-05-22 14:45:00,34.01,34.05,34.0,34.03,77397.35012462286,14.7357,14.753,14.7313,14.7443,77397.3501
2009-05-22 14:50:00,34.04,34.04,33.99,34.02,61393.152302243216,14.7487,14.7487,14.727,14.74,61393.1523
2009-05-22 14:55:00,34.01,34.06,34.01,34.04,118326.11832611832,14.7357,14.7573,14.7357,14.7487,118326.1183
2009-05-22 15:00:00,34.04,34.05,34.01,34.04,75036.07503607504,14.7487,14.753,14.7357,14.7487,75036.075
2009-05-22 15:05:00,34.04,34.04,34.01,34.02,67296.34002361275,14.7487,14.7487,14.7357,14.74,67296.34
2009-05-22 15:10:00,34.03,34.06,34.01,34.02,178145.08723599633,14.7443,14.7573,14.7357,14.74,178145.0872
2009-05-22 15:15:00,34.02,34.02,33.92,33.95,176833.26774235864,14.74,14.74,14.6967,14.7097,176833.2677
2009-05-22 15:20:00,33.95,33.95,33.9,33.91,164239.80060343698,14.7097,14.7097,14.688,14.6923,164239.8006
2009-05-22 15:25:00,33.9,33.94,33.87,33.91,125278.761642398,14.688,14.7053,14.675,14.6923,125278.7616
2009-05-22 15:30:00,33.91,33.96,33.85,33.92,145480.7818444182,14.6923,14.714,14.6663,14.6967,145480.7818
2009-05-22 15:35:00,33.92,34.01,33.91,33.98,152958.15295815296,14.6967,14.7357,14.6923,14.7227,152958.153
2009-05-22 15:40:00,33.97,33.98,33.88,33.88,241637.15072805985,14.7183,14.7227,14.6793,14.6793,241637.1507
2009-05-22 15:45:00,33.88,33.94,33.82,33.88,325987.1441689624,14.6793,14.7053,14.6533,14.6793,325987.1442
2009-05-22 15:50:00,33.88,33.88,33.82,33.82,262495.0806768989,14.6793,14.6793,14.6533,14.6533,262495.0807
2009-05-22 15:55:00,33.82,33.84,33.75,33.83,418076.8726223272,14.6533,14.662,14.623,14.6577,418076.8726
2009-05-26 09:30:00,33.54,33.62,33.32,33.42,441296.0776597141,14.532,14.5667,14.4367,14.48,441296.0777
2009-05-26 09:35:00,33.43,33.45,33.34,33.35,245047.8814115178,14.4844,14.493,14.4454,14.4497,245047.8814
2009-05-26 09:40:00,33.34,33.52,33.31,33.5,221435.13052603963,14.4454,14.5234,14.4324,14.5147,221435.1305
2009-05-26 09:45:00,33.5,33.52,33.37,33.52,195067.55870392235,14.5147,14.5234,14.4584,14.5234,195067.5587
2009-05-26 09:50:00,33.51,33.59,33.47,33.52,176964.44969172243,14.519,14.5537,14.5017,14.5234,176964.4497
2009-05-26 09:55:00,33.52,33.69,33.5,33.59,158467.7948314312,14.5234,14.597,14.5147,14.5537,158467.7948
2009-05-26 10:00:00,33.59,33.94,33.57,33.93,471467.9260133806,14.5537,14.7053,14.545,14.701,471467.926
2009-05-26 10:05:00,33.92,34.04,33.87,33.95,365079.3650793651,14.6967,14.7487,14.675,14.7097,365079.3651
2009-05-26 10:10:00,33.96,34.01,33.79,33.8,254624.1637150728,14.714,14.7357,14.6403,14.6447,254624.1637
2009-05-26 10:15:00,33.81,33.99,33.81,33.88,238226.42004460187,14.649,14.727,14.649,14.6793,238226.42
2009-05-26 10:20:00,33.88,33.92,33.79,33.86,218286.7637413092,14.6793,14.6967,14.6403,14.6707,218286.7637
2009-05-26 10:25:00,33.86,33.89,33.72,33.77,196379.37819756003,14.6707,14.6837,14.61,14.6317,196379.3782
2009-05-26 10:30:00,33.76,33.88,33.75,33.85,189951.4626787354,14.6273,14.6793,14.623,14.6663,189951.4627
2009-05-26 10:35:00,33.85,34.05,33.85,34.01,253049.9803227076,14.6663,14.753,14.6663,14.7357,253049.9803
2009-05-26 10:40:00,34.02,34.11,34.0,34.09,155188.24609733702,14.74,14.779,14.7313,14.7703,155188.2461
2009-05-26 10:45:00,34.09,34.17,34.09,34.16,241899.51462678736,14.7703,14.805,14.7703,14.8007,241899.5146
2009-05-26 10:50:00,34.16,34.27,34.12,34.23,152433.4251606979,14.8007,14.8483,14.7833,14.831,152433.4252
2009-05-26 10:55:00,34.22,34.24,34.07,34.11,169093.53272989637,14.8266,14.8353,14.7617,14.779,169093.5327
2009-05-26 11:00:00,34.1,34.13,34.0,34.01,97599.37032664304,14.7747,14.7877,14.7313,14.7357,97599.3703
2009-05-26 11:05:00,34.01,34.1,34.0,34.04,91696.18260527353,14.7357,14.7747,14.7313,14.7487,91696.1826
2009-05-26 11:10:00,34.04,34.15,34.04,34.13,74117.80139052866,14.7487,14.7963,14.7487,14.7877,74117.8014
2009-05-26 11:15:00,34.14,34.14,34.03,34.11,82382.26420044602,14.792,14.792,14.7443,14.779,82382.2642
2009-05-26 11:20:00,34.12,34.14,34.07,34.13,108487.47212383576,14.7833,14.792,14.7617,14.7877,108487.4721
2009-05-26 11:25:00,34.13,34.15,34.11,34.14,108093.92627574448,14.7877,14.7963,14.779,14.792,108093.9263
2009-05-26 11:30:00,34.14,34.17,34.07,34.09,109274.56382001836,14.792,14.805,14.7617,14.7703,109274.5638
2009-05-26 11:35:00,34.09,34.1,34.05,34.07,87498.36022563296,14.7703,14.7747,14.753,14.7617,87498.3602
2009-05-26 11:40:00,34.07,34.17,34.07,34.17,104552.01364292274,14.7617,14.805,14.7617,14.805,104552.0136
2009-05-26 11:45:00,34.17,34.2,34.05,34.05,176439.72189426736,14.805,14.818,14.753,14.753,176439.7219
2009-05-26 11:50:00,34.06,34.07,34.02,34.03,123179.85045257772,14.7573,14.7617,14.74,14.7443,123179.8505
2009-05-26 11:55:00,34.02,34.04,33.95,33.96,137609.86488259217,14.74,14.7487,14.7097,14.714,137609.8649
2009-05-26 12:00:00,33.96,33.97,33.92,33.93,142332.4150596878,14.714,14.7183,14.6967,14.701,142332.4151
2009-05-26 12:05:00,33.94,33.95,33.86,33.88,138528.13852813854,14.7053,14.7097,14.6707,14.6793,138528.1385
2009-05-26 12:10:00,33.88,33.95,33.88,33.95,60999.60645415191,14.6793,14.7097,14.6793,14.7097,60999.6065
2009-05-26 12:15:00,33.95,34.02,33.95,33.98,93532.72989636626,14.7097,14.74,14.7097,14.7227,93532.7299
2009-05-26 12:20:00,33.98,33.99,33.95,33.98,54702.87288469107,14.7227,14.727,14.7097,14.7227,54702.8729
2009-05-26 12:25:00,33.98,34.04,33.97,34.01,95238.09523809524,14.7227,14.7487,14.7183,14.7357,95238.0952
2009-05-26 12:30:00,34.01,34.04,33.97,34.01,55883.510428964975,14.7357,14.7487,14.7183,14.7357,55883.5104
2009-05-26 12:35:00,34.01,34.03,34.0,34.01,40272.85845467664,14.7357,14.7443,14.7313,14.7357,40272.8585
2009-05-26 12:40:00,34.01,34.07,33.95,33.95,90121.99921290833,14.7357,14.7617,14.7097,14.7097,90121.9992
2009-05-26 12:45:00,33.96,34.04,33.89,34.04,151121.6056670602,14.714,14.7487,14.6837,14.7487,151121.6057
2009-05-26 12:50:00,34.04,34.14,34.02,34.11,93532.72989636626,14.7487,14.792,14.74,14.779,93532.7299
2009-05-26 12:55:00,34.1,34.12,34.06,34.08,56932.96602387512,14.7747,14.7833,14.7573,14.766,56932.966
2009-05-26 13:00:00,34.07,34.07,34.03,34.07,72412.43604879969,14.7617,14.7617,14.7443,14.7617,72412.436
2009-05-26 13:05:00,34.07,34.13,34.07,34.07,81463.99055489965,14.7617,14.7877,14.7617,14.7617,81463.9906
2009-05-26 13:10:00,34.07,34.08,34.03,34.04,56801.78407451135,14.7617,14.766,14.7443,14.7487,56801.7841
2009-05-26 13:15:00,34.04,34.07,34.03,34.06,43421.22523940706,14.7487,14.7617,14.7443,14.7573,43421.2252
2009-05-26 13:20:00,34.07,34.08,34.04,34.07,45126.59058113604,14.7617,14.766,14.7487,14.7617,45126.5906
2009-05-26 13:25:00,34.07,34.07,34.04,34.04,35419.12632821724,14.7617,14.7617,14.7487,14.7487,35419.1263
2009-05-26 13:30:00,34.05,34.06,34.01,34.02,64935.06493506494,14.753,14.7573,14.7357,14.74,64935.0649
2009-05-26 13:35:00,34.02,34.1,34.02,34.08,86580.08658008659,14.74,14.7747,14.74,14.766,86580.0866
2009-05-26 13:40:00,34.09,34.17,34.07,34.17,125147.57969303423,14.7703,14.805,14.7617,14.805,125147.5797
2009-05-26 13:45:00,34.17,34.18,34.11,34.14,123442.21435130526,14.805,14.8093,14.779,14.792,123442.2144
2009-05-26 13:50:00,34.14,34.2,34.14,34.2,89466.08946608947,14.792,14.818,14.792,14.818,89466.0895
2009-05-26 13:55:00,34.2,34.23,34.19,34.22,70969.43460579825,14.818,14.831,14.8136,14.8266,70969.4346
2009-05-26 14:00:00,34.22,34.29,34.22,34.26,104552.01364292274,14.8266,14.857,14.8266,14.844,104552.0136
2009-05-26 14:05:00,34.26,34.3,34.26,34.3,92089.72845336482,14.844,14.8613,14.844,14.8613,92089.7285
2009-05-26 14:10:00,34.3,34.3,34.26,34.3,92876.82014954742,14.8613,14.8613,14.844,14.8613,92876.8201
2009-05-26 14:15:00,34.3,34.39,34.3,34.36,147842.05693296602,14.8613,14.9003,14.8613,14.8873,147842.0569
2009-05-26 14:20:00,34.36,34.39,34.34,34.37,147842.05693296602,14.8873,14.9003,14.8786,14.8916,147842.0569
2009-05-26 14:25:00,34.36,34.42,34.36,34.37,112685.29450347633,14.8873,14.9133,14.8873,14.8916,112685.2945
2009-05-26 14:30:00,34.36,34.42,34.36,34.39,103371.37609864883,14.8873,14.9133,14.8873,14.9003,103371.3761
2009-05-26 14:35:00,34.39,34.42,34.34,34.35,118982.02807293716,14.9003,14.9133,14.8786,14.883,118982.0281
2009-05-26 14:40:00,34.35,34.42,34.35,34.37,100223.0093139184,14.883,14.9133,14.883,14.8916,100223.0093
2009-05-26 14:45:00,34.38,34.39,34.31,34.31,121605.66706021252,14.896,14.9003,14.8656,14.8656,121605.6671
2009-05-26 14:50:00,34.31,34.33,34.23,34.23,107962.74432638068,14.8656,14.8743,14.831,14.831,107962.7443
2009-05-26 14:55:00,34.23,34.3,34.17,34.23,197035.28794437888,14.831,14.8613,14.805,14.831,197035.2879
2009-05-26 15:00:00,34.22,34.3,34.21,34.27,117801.39052866328,14.8266,14.8613,14.8223,14.8483,117801.3905
2009-05-26 15:05:00,34.28,34.36,34.23,34.34,175390.2662993572,14.8526,14.8873,14.831,14.8786,175390.2663
2009-05-26 15:10:00,34.35,34.39,34.3,34.33,145349.59989505445,14.883,14.9003,14.8613,14.8743,145349.5999
2009-05-26 15:15:00,34.33,34.33,34.17,34.27,175914.9940968123,14.8743,14.8743,14.805,14.8483,175914.9941
2009-05-26 15:20:00,34.27,34.32,34.24,34.25,176046.17604617606,14.8483,14.87,14.8353,14.8396,176046.176
2009-05-26 15:25:00,34.25,34.33,34.23,34.23,147579.6930342385,14.8396,14.8743,14.831,14.831,147579.693
2009-05-26 15:30:00,34.23,34.33,34.2,34.33,200970.74642529187,14.831,14.8743,14.818,14.8743,200970.7464
2009-05-26 15:35:00,34.33,34.34,34.27,34.33,206742.75219729767,14.8743,14.8786,14.8483,14.8743,206742.7522
2009-05-26 15:40:00,34.32,34.36,34.23,34.3,459792.73252000526,14.87,14.8873,14.831,14.8613,459792.7325
2009-05-26 15:45:00,34.29,34.29,34.08,34.14,346057.9824216188,14.857,14.857,14.766,14.792,346057.9824
2009-05-26 15:50:00,34.14,34.28,34.09,34.26,400760.8553063099,14.792,14.8526,14.7703,14.844,400760.8553
2009-05-26 15:55:00,34.27,34.37,34.18,34.35,632034.632034632,14.8483,14.8916,14.8093,14.883,632034.632
2009-05-27 09:30:00,34.41,34.58,34.36,34.37,348156.8936114391,14.909,14.9826,14.8873,14.8916,348156.8936
2009-05-27 09:35:00,34.37,34.77,34.37,34.72,295815.29581529583,14.8916,15.0649,14.8916,15.0433,295815.2958
2009-05-27 09:40:00,34.7,34.81,34.64,34.8,328348.41925751016,15.0346,15.0823,15.0086,15.0779,328348.4193
2009-05-27 09:45:00,34.81,35.02,34.78,35.0,286501.37741046835,15.0823,15.1733,15.0693,15.1646,286501.3774
2009-05-27 09:50:00,35.0,35.14,34.94,34.97,401416.7650531287,15.1646,15.2253,15.1386,15.1516,401416.7651
2009-05-27 09:55:00,34.97,34.98,34.8,34.84,171323.62586908042,15.1516,15.1559,15.0779,15.0953,171323.6259
2009-05-27 10:00:00,34.84,34.94,34.54,34.59,295684.11386593204,15.0953,15.1386,14.9653,14.987,295684.1139
2009-05-27 10:05:00,34.59,34.69,34.52,34.64,295815.29581529583,14.987,15.0303,14.9566,15.0086,295815.2958
2009-05-27 10:10:00,34.65,34.72,34.56,34.59,257378.984651712,15.013,15.0433,14.974,14.987,257378.9847
2009-05-27 10:15:00,34.59,34.59,34.47,34.51,280335.8257903713,14.987,14.987,14.935,14.9523,280335.8258
2009-05-27 10:20:00,34.51,34.59,34.44,34.57,218155.58179194544,14.9523,14.987,14.922,14.9783,218155.5818
2009-05-27 10:25:00,34.57,34.59,34.46,34.52,180768.7262232717,14.9783,14.987,14.9306,14.9566,180768.7262
2009-05-27 10:30:00,34.55,34.56,34.4,34.46,158992.52262888628,14.9696,14.974,14.9046,14.9306,158992.5226
2009-05-27 10:35:00,34.45,34.49,34.39,34.47,92220.9104027286,14.9263,14.9436,14.9003,14.935,92220.9104
2009-05-27 10:40:00,34.47,34.52,34.34,34.36,254099.43591761767,14.935,14.9566,14.8786,14.8873,254099.4359
2009-05-27 10:45:00,34.37,34.46,34.35,34.46,118982.02807293716,14.8916,14.9306,14.883,14.9306,118982.0281
2009-05-27 10:50:00,34.46,34.52,34.43,34.43,148497.96667978488,14.9306,14.9566,14.9176,14.9176,148497.9667
2009-05-27 10:55:00,34.44,34.58,34.42,34.56,119506.75587039224,14.922,14.9826,14.9133,14.974,119506.7559
2009-05-27 11:00:00,34.56,34.57,34.4,34.41,85005.90318772137,14.974,14.9783,14.9046,14.909,85005.9032
2009-05-27 11:05:00,34.41,34.42,34.34,34.41,131969.04105995016,14.909,14.9133,14.8786,14.909,131969.0411
2009-05-27 11:10:00,34.41,34.52,34.4,34.47,156631.24754033846,14.909,14.9566,14.9046,14.935,156631.2475
2009-05-27 11:15:00,34.47,34.49,34.43,34.47,100616.55516200972,14.935,14.9436,14.9176,14.935,100616.5552
2009-05-27 11:20:00,34.47,34.48,34.4,34.4,151383.96956578776,14.935,14.9393,14.9046,14.9046,151383.9696
2009-05-27 11:25:00,34.39,34.45,34.39,34.39,150334.51397087763,14.9003,14.9263,14.9003,14.9003,150334.514
2009-05-27 11:30:00,34.39,34.51,34.36,34.47,229306.04748786567,14.9003,14.9523,14.8873,14.935,229306.0475
2009-05-27 11:35:00,34.47,34.49,34.43,34.45,173422.5370589007,14.935,14.9436,14.9176,14.9263,173422.5371
2009-05-27 11:40:00,34.46,34.49,34.4,34.43,137872.2287813197,14.9306,14.9436,14.9046,14.9176,137872.2288
2009-05-27 11:45:00,34.43,34.47,34.42,34.47,78315.62377016923,14.9176,14.935,14.9133,14.935,78315.6238
2009-05-27 11:50:00,34.47,34.55,34.47,34.5,102584.28440246622,14.935,14.9696,14.935,14.948,102584.2844
2009-05-27 11:55:00,34.5,34.51,34.46,34.51,65722.15663124755,14.948,14.9523,14.9306,14.9523,65722.1566
2009-05-27 12:00:00,34.51,34.59,34.5,34.58,119244.3919716647,14.9523,14.987,14.948,14.9826,119244.392
2009-05-27 12:05:00,34.57,34.65,34.55,34.59,154663.51829988195,14.9783,15.013,14.9696,14.987,154663.5183
2009-05-27 12:10:00,34.58,34.59,34.52,34.56,88941.3616686344,14.9826,14.987,14.9566,14.974,88941.3617
2009-05-27 12:15:00,34.56,34.57,34.48,34.49,121212.12121212122,14.974,14.9783,14.9393,14.9436,121212.1212
2009-05-27 12:20:00,34.49,34.57,34.46,34.57,105470.28728846912,14.9436,14.9783,14.9306,14.9783,105470.2873
2009-05-27 12:25:00,34.57,34.61,34.54,34.59,121474.48511084876,14.9783,14.9956,14.9653,14.987,121474.4851
2009-05-27 12:30:00,34.6,34.62,34.59,34.6,105995.01508592418,14.9913,15.0,14.987,14.9913,105995.0151
2009-05-27 12:35:00,34.6,34.61,34.56,34.57,118194.93637675456,14.9913,14.9956,14.974,14.9783,118194.9364
2009-05-27 12:40:00,34.58,34.6,34.54,34.56,78446.80571953299,14.9826,14.9913,14.9653,14.974,78446.8057
2009-05-27 12:45:00,34.56,34.56,34.49,34.56,103371.37609864883,14.974,14.974,14.9436,14.974,103371.3761
2009-05-27 12:50:00,34.56,34.61,34.56,34.56,68214.61366915912,14.974,14.9956,14.974,14.974,68214.6137
2009-05-27 12:55:00,34.57,34.57,34.5,34.52,90777.90895972714,14.9783,14.9783,14.948,14.9566,90777.909
2009-05-27 13:00:00,34.52,34.62,34.52,34.59,122130.3948576676,14.9566,15.0,14.9566,14.987,122130.3949
2009-05-27 13:05:00,34.58,34.6,34.54,34.56,93532.72989636626,14.9826,14.9913,14.9653,14.974,93532.7299
2009-05-27 13:10:00,34.56,34.6,34.54,34.58,119769.11976911976,14.974,14.9913,14.9653,14.9826,119769.1198
2009-05-27 13:15:00,34.58,34.65,34.57,34.6,88810.17971927063,14.9826,15.013,14.9783,14.9913,88810.1797
2009-05-27 13:20:00,34.6,34.61,34.53,34.59,128689.49232585596,14.9913,14.9956,14.961,14.987,128689.4923
2009-05-27 13:25:00,34.58,34.58,34.5,34.56,121212.12121212122,14.9826,14.9826,14.948,14.974,121212.1212
2009-05-27 13:30:00,34.56,34.56,34.46,34.47,110586.38331365604,14.974,14.974,14.9306,14.935,110586.3833
2009-05-27 13:35:00,34.46,34.46,34.36,34.36,129738.9479207661,14.9306,14.9306,14.8873,14.8873,129738.9479
2009-05-27 13:40:00,34.36,34.4,34.36,34.39,91040.27285845469,14.8873,14.9046,14.8873,14.9003,91040.2729
2009-05-27 13:45:00,34.39,34.44,34.29,34.29,165158.07424898335,14.9003,14.922,14.857,14.857,165158.0742
2009-05-27 13:50:00,34.29,34.3,34.14,34.22,202938.4756657484,14.857,14.8613,14.792,14.8266,202938.4757
2009-05-27 13:55:00,34.21,34.27,34.19,34.26,128427.12842712844,14.8223,14.8483,14.8136,14.844,128427.1284
2009-05-27 14:00:00,34.27,34.27,34.19,34.19,143381.87065459794,14.8483,14.8483,14.8136,14.8136,143381.8707
2009-05-27 14:05:00,34.19,34.2,34.04,34.07,194280.46700773973,14.8136,14.818,14.7487,14.7617,194280.467
2009-05-27 14:10:00,34.07,34.16,34.07,34.13,168568.8049324413,14.7617,14.8007,14.7617,14.7877,168568.8049
2009-05-27 14:15:00,34.13,34.16,34.08,34.14,117801.39052866328,14.7877,14.8007,14.766,14.792,117801.3905
2009-05-27 14:20:00,34.14,34.14,33.98,34.03,191263.2821723731,14.792,14.792,14.7227,14.7443,191263.2822
2009-05-27 14:25:00,34.02,34.07,34.0,34.05,161878.52551488916,14.74,14.7617,14.7313,14.753,161878.5255
2009-05-27 14:30:00,34.04,34.08,34.0,34.02,118850.8461235734,14.7487,14.766,14.7313,14.74,118850.8461
2009-05-27 14:35:00,34.01,34.09,34.01,34.08,84481.1753902663,14.7357,14.7703,14.7357,14.766,84481.1754
2009-05-27 14:40:00,34.08,34.14,34.04,34.04,198347.1074380165,14.766,14.792,14.7487,14.7487,198347.1074
2009-05-27 14:45:00,34.04,34.11,34.04,34.11,121212.12121212122,14.7487,14.779,14.7487,14.779,121212.1212
2009-05-27 14:50:00,34.12,34.13,34.04,34.06,96418.73278236914,14.7833,14.7877,14.7487,14.7573,96418.7328
2009-05-27 14:55:00,34.05,34.11,33.98,33.98,271153.08933490753,14.753,14.779,14.7227,14.7227,271153.0893
2009-05-27 15:00:00,33.99,34.09,33.98,34.08,127377.67283221828,14.727,14.7703,14.7227,14.766,127377.6728
2009-05-27 15:05:00,34.08,34.14,34.07,34.07,184179.45690672964,14.766,14.792,14.7617,14.7617,184179.4569
2009-05-27 15:10:00,34.07,34.07,34.01,34.01,168306.44103371375,14.7617,14.7617,14.7357,14.7357,168306.441
2009-05-27 15:15:00,34.01,34.07,33.97,33.97,212121.21212121213,14.7357,14.7617,14.7183,14.7183,212121.2121
2009-05-27 15:20:00,33.96,33.97,33.79,33.81,317197.95356158994,14.714,14.7183,14.6403,14.649,317197.9536
2009-05-27 15:25:00,33.81,33.84,33.74,33.79,245966.15505706417,14.649,14.662,14.6187,14.6403,245966.1551
2009-05-27 15:30:00,33.78,33.86,33.77,33.84,213695.39551357733,14.636,14.6707,14.6317,14.662,213695.3955
2009-05-27 15:35:00,33.83,33.85,33.77,33.78,202807.29371638465,14.6577,14.6663,14.6317,14.636,202807.2937
2009-05-27 15:40:00,33.77,33.88,33.77,33.83,278630.46044864226,14.6317,14.6793,14.6317,14.6577,278630.4604
2009-05-27 15:45:00,33.84,34.0,33.83,33.99,274695.00196772924,14.662,14.7313,14.6577,14.727,274695.002
2009-05-27 15:50:00,34.0,34.0,33.84,33.88,404433.9498884954,14.7313,14.7313,14.662,14.6793,404433.9499
2009-05-27 15:55:00,33.88,33.94,33.85,33.89,559753.3779351962,14.6793,14.7053,14.6663,14.6837,559753.3779
2009-05-28 09:30:00,34.19,34.61,34.17,34.44,347238.6199658927,14.8136,14.9956,14.805,14.922,347238.62
2009-05-28 09:35:00,34.44,34.64,34.44,34.63,275088.5478158205,14.922,15.0086,14.922,15.0043,275088.5478
2009-05-28 09:40:00,34.64,34.75,34.63,34.64,264200.44601862784,15.0086,15.0563,15.0043,15.0086,264200.446
2009-05-28 09:45:00,34.64,34.72,34.62,34.66,255804.8012593467,15.0086,15.0433,15.0,15.0173,255804.8013
2009-05-28 09:50:00,34.66,34.78,34.66,34.74,259346.71389216845,15.0173,15.0693,15.0173,15.052,259346.7139
2009-05-28 09:55:00,34.74,34.75,34.63,34.68,168962.3507805326,15.052,15.0563,15.0043,15.026,168962.3508
2009-05-28 10:00:00,34.68,34.69,34.46,34.53,521710.6126197035,15.026,15.0303,14.9306,14.961,521710.6126
2009-05-28 10:05:00,34.53,34.59,34.43,34.52,441427.2596090778,14.961,14.987,14.9176,14.9566,441427.2596
2009-05-28 10:10:00,34.52,34.52,34.38,34.43,549390.0039354585,14.9566,14.9566,14.896,14.9176,549390.0039
2009-05-28 10:15:00,34.43,34.49,34.35,34.46,326380.6900170537,14.9176,14.9436,14.883,14.9306,326380.69
2009-05-28 10:20:00,34.46,34.46,34.3,34.33,278892.82434736984,14.9306,14.9306,14.8613,14.8743,278892.8243
2009-05-28 10:25:00,34.33,34.39,34.23,34.38,155057.06414797326,14.8743,14.9003,14.831,14.896,155057.0641
2009-05-28 10:30:00,34.38,34.46,34.35,34.37,235996.3269054178,14.896,14.9306,14.883,14.8916,235996.3269
2009-05-28 10:35:00,34.37,34.46,34.33,34.39,195067.55870392235,14.8916,14.9306,14.8743,14.9003,195067.5587
2009-05-28 10:40:00,34.39,34.49,34.32,34.49,201757.8381214745,14.9003,14.9436,14.87,14.9436,201757.8381
2009-05-28 10:45:00,34.49,34.51,34.41,34.49,140233.5038698675,14.9436,14.9523,14.909,14.9436,140233.5039
2009-05-28 10:50:00,34.5,34.55,34.39,34.46,287419.6510560147,14.948,14.9696,14.9003,14.9306,287419.6511
2009-05-28 10:55:00,34.47,34.63,34.45,34.63,159123.70457825004,14.935,15.0043,14.9263,15.0043,159123.7046
2009-05-28 11:00:00,34.63,34.8,34.55,34.67,532729.89636626,15.0043,15.0779,14.9696,15.0216,532729.8964
2009-05-28 11:05:00,34.68,34.72,34.63,34.71,547291.0927456382,15.026,15.0433,15.0043,15.039,547291.0927
2009-05-28 11:10:00,34.71,34.72,34.65,34.65,261576.80703135248,15.039,15.0433,15.013,15.013,261576.807
2009-05-28 11:15:00,34.65,34.72,34.59,34.68,334382.7889282435,15.013,15.0433,14.987,15.026,334382.7889
2009-05-28 11:20:00,34.68,34.72,34.65,34.68,171323.62586908042,15.026,15.0433,15.013,15.026,171323.6259
2009-05-28 11:25:00,34.69,34.78,34.66,34.73,312344.2214351305,15.0303,15.0693,15.0173,15.0476,312344.2214
2009-05-28 11:30:00,34.75,34.75,34.65,34.72,300931.3918404828,15.0563,15.0563,15.013,15.0433,300931.3918
2009-05-28 11:35:00,34.72,34.77,34.69,34.7,311163.58389085665,15.0433,15.0649,15.0303,15.0346,311163.5839
2009-05-28 11:40:00,34.7,34.7,34.59,34.61,218811.49153876427,15.0346,15.0346,14.987,14.9956,218811.4915
2009-05-28 11:45:00,34.61,34.7,34.59,34.68,263282.1723730815,14.9956,15.0346,14.987,15.026,263282.1724
2009-05-28 11:50:00,34.68,34.69,34.62,34.67,209235.20923520924,15.026,15.0303,15.0,15.0216,209235.2092
2009-05-28 11:55:00,34.67,34.7,34.64,34.65,146530.23743932834,15.0216,15.0346,15.0086,15.013,146530.2374
2009-05-28 12:00:00,34.65,34.69,34.59,34.59,135510.95369277187,15.013,15.0303,14.987,14.987,135510.9537
2009-05-28 12:05:00,34.59,34.62,34.57,34.58,143250.68870523418,14.987,15.0,14.9783,14.9826,143250.6887
2009-05-28 12:10:00,34.59,34.59,34.54,34.55,120949.75731339368,14.987,14.987,14.9653,14.9696,120949.7573
2009-05-28 12:15:00,34.55,34.58,34.47,34.49,128689.49232585596,14.9696,14.9826,14.935,14.9436,128689.4923
2009-05-28 12:20:00,34.49,34.62,34.47,34.61,84874.72123835761,14.9436,15.0,14.935,14.9956,84874.7212
2009-05-28 12:25:00,34.61,34.67,34.59,34.6,136560.409287682,14.9956,15.0216,14.987,14.9913,136560.4093
2009-05-28 12:30:00,34.59,34.66,34.58,34.65,159123.70457825004,14.987,15.0173,14.9826,15.013,159123.7046
2009-05-28 12:35:00,34.65,34.68,34.61,34.68,142857.14285714287,15.013,15.026,14.9956,15.026,142857.1429
2009-05-28 12:40:00,34.68,34.69,34.65,34.66,64410.337137609866,15.026,15.0303,15.013,15.0173,64410.3371
2009-05-28 12:45:00,34.66,34.67,34.52,34.52,93139.18404827495,15.0173,15.0216,14.9566,14.9566,93139.184
2009-05-28 12:50:00,34.52,34.54,34.46,34.49,178932.17893217894,14.9566,14.9653,14.9306,14.9436,178932.1789
2009-05-28 12:55:00,34.49,34.49,34.41,34.44,126590.58113603567,14.9436,14.9436,14.909,14.922,126590.5811
2009-05-28 13:00:00,34.46,34.65,34.42,34.63,293847.5665748393,14.9306,15.013,14.9133,15.0043,293847.5666
2009-05-28 13:05:00,34.64,34.71,34.62,34.68,174603.17460317462,15.0086,15.039,15.0,15.026,174603.1746
2009-05-28 13:10:00,34.69,34.85,34.68,34.83,210284.66483011932,15.0303,15.0996,15.026,15.0909,210284.6648
2009-05-28 13:15:00,34.84,34.91,34.82,34.84,389479.20766102587,15.0953,15.1256,15.0866,15.0953,389479.2077
2009-05-28 13:20:00,34.85,34.91,34.81,34.85,391184.5730027548,15.0996,15.1256,15.0823,15.0996,391184.573
2009-05-28 13:25:00,34.85,34.88,34.8,34.81,197035.28794437888,15.0996,15.1126,15.0779,15.0823,197035.2879
2009-05-28 13:30:00,34.82,34.83,34.74,34.76,138790.50242686606,15.0866,15.0909,15.052,15.0606,138790.5024
2009-05-28 13:35:00,34.77,34.84,34.75,34.76,222484.58612094977,15.0649,15.0953,15.0563,15.0606,222484.5861
2009-05-28 13:40:00,34.76,34.8,34.74,34.76,105207.92338974155,15.0606,15.0779,15.052,15.0606,105207.9234
2009-05-28 13:45:00,34.76,34.79,34.71,34.71,179850.45257772531,15.0606,15.0736,15.039,15.039,179850.4526
2009-05-28 13:50:00,34.72,34.81,34.68,34.7,192181.55581791943,15.0433,15.0823,15.026,15.0346,192181.5558
2009-05-28 13:55:00,34.71,34.72,34.59,34.72,194411.64895710352,15.039,15.0433,14.987,15.0433,194411.649
2009-05-28 14:00:00,34.72,34.82,34.7,34.78,125147.57969303423,15.0433,15.0866,15.0346,15.0693,125147.5797
2009-05-28 14:05:00,34.78,34.91,34.78,34.87,124229.30604748787,15.0693,15.1256,15.0693,15.1083,124229.306
2009-05-28 14:10:00,34.86,34.91,34.81,34.88,134723.8619965893,15.1039,15.1256,15.0823,15.1126,134723.862
2009-05-28 14:15:00,34.88,34.91,34.84,34.9,195592.2865013774,15.1126,15.1256,15.0953,15.1213,195592.2865
2009-05-28 14:20:00,34.9,34.95,34.88,34.94,337006.4279155188,15.1213,15.1429,15.1126,15.1386,337006.4279
2009-05-28 14:25:00,34.95,34.96,34.88,34.91,254361.79981634527,15.1429,15.1473,15.1126,15.1256,254361.7998
2009-05-28 14:30:00,34.91,34.95,34.88,34.94,154401.1544011544,15.1256,15.1429,15.1126,15.1386,154401.1544
2009-05-28 14:35:00,34.94,34.97,34.92,34.95,133936.77030040667,15.1386,15.1516,15.1299,15.1429,133936.7703
2009-05-28 14:40:00,34.96,34.97,34.78,34.84,204643.84100747737,15.1473,15.1516,15.0693,15.0953,204643.841
2009-05-28 14:45:00,34.84,34.91,34.82,34.91,109799.29161747344,15.0953,15.1256,15.0866,15.1256,109799.2916
2009-05-28 14:50:00,34.87,34.92,34.87,34.9,119113.21002230092,15.1083,15.1299,15.1083,15.1213,119113.21
2009-05-28 14:55:00,34.9,34.93,34.84,34.9,124360.48799685165,15.1213,15.1343,15.0953,15.1213,124360.488
2009-05-28 15:00:00,34.9,34.95,34.89,34.93,206742.75219729767,15.1213,15.1429,15.1169,15.1343,206742.7522
2009-05-28 15:05:00,34.94,34.95,34.88,34.89,121999.21290830382,15.1386,15.1429,15.1126,15.1169,121999.2129
2009-05-28 15:10:00,34.89,34.89,34.78,34.81,163583.89085661815,15.1169,15.1169,15.0693,15.0823,163583.8909
2009-05-28 15:15:00,34.81,34.91,34.81,34.89,127246.49088285452,15.0823,15.1256,15.0823,15.1169,127246.4909
2009-05-28 15:20:00,34.88,34.91,34.78,34.79,174865.53850190213,15.1126,15.1256,15.0693,15.0736,174865.5385
2009-05-28 15:25:00,34.8,34.88,34.76,34.88,184048.27495736588,15.0779,15.1126,15.0606,15.1126,184048.275
2009-05-28 15:30:00,34.88,34.88,34.78,34.87,249508.06768988588,15.1126,15.1126,15.0693,15.1083,249508.0677
2009-05-28 15:35:00,34.86,34.88,34.77,34.85,213301.84966548605,15.1039,15.1126,15.0649,15.0996,213301.8497
2009-05-28 15:40:00,34.85,34.88,34.8,34.81,302636.75718221173,15.0996,15.1126,15.0779,15.0823,302636.7572
2009-05-28 15:45:00,34.81,34.81,34.75,34.76,409287.68201495474,15.0823,15.0823,15.0563,15.0606,409287.682
2009-05-28 15:50:00,34.76,34.78,34.62,34.62,927325.2000524728,15.0606,15.0693,15.0,15.0,927325.2001
2009-05-28 15:55:00,34.62,34.75,34.6,34.73,635970.0905155451,15.0,15.0563,14.9913,15.0476,635970.0905
2009-05-29 09:30:00,35.41,35.55,35.16,35.2,399973.76361012727,15.3422,15.4029,15.2339,15.2513,399973.7636
2009-05-29 09:35:00,35.17,35.36,35.14,35.26,232454.4142725961,15.2383,15.3206,15.2253,15.2773,232454.4143
2009-05-29 09:40:00,35.26,35.45,35.23,35.29,478027.02348156896,15.2773,15.3596,15.2643,15.2903,478027.0235
2009-05-29 09:45:00,35.29,35.29,35.04,35.1,418208.05457169097,15.2903,15.2903,15.1819,15.2079,418208.0546
2009-05-29 09:50:00,35.1,35.12,34.94,35.09,258166.07634789453,15.2079,15.2166,15.1386,15.2036,258166.0763
2009-05-29 09:55:00,35.09,35.25,35.04,35.2,176833.26774235864,15.2036,15.2729,15.1819,15.2513,176833.2677
2009-05-29 10:00:00,35.21,35.37,35.14,35.23,370326.6430539158,15.2556,15.3249,15.2253,15.2643,370326.6431
2009-05-29 10:05:00,35.23,35.39,35.22,35.32,255542.4373606192,15.2643,15.3336,15.2599,15.3032,255542.4374
2009-05-29 10:10:00,35.32,35.44,35.26,35.42,281910.00918273645,15.3032,15.3552,15.2773,15.3466,281910.0092
2009-05-29 10:15:00,35.42,35.52,35.42,35.47,368490.0957628231,15.3466,15.3899,15.3466,15.3682,368490.0958
2009-05-29 10:20:00,35.47,35.55,35.47,35.53,297389.47920766106,15.3682,15.4029,15.3682,15.3942,297389.4792
2009-05-29 10:25:00,35.53,35.56,35.48,35.5,199658.92693165425,15.3942,15.4072,15.3726,15.3812,199658.9269
2009-05-29 10:30:00,35.5,35.54,35.48,35.49,314574.3145743146,15.3812,15.3986,15.3726,15.3769,314574.3146
2009-05-29 10:35:00,35.49,35.52,35.34,35.41,264593.99186671915,15.3769,15.3899,15.3119,15.3422,264593.9919
2009-05-29 10:40:00,35.41,35.46,35.29,35.32,185622.45834973108,15.3422,15.3639,15.2903,15.3032,185622.4583
2009-05-29 10:45:00,35.32,35.35,35.22,35.35,257378.984651712,15.3032,15.3162,15.2599,15.3162,257378.9847
2009-05-29 10:50:00,35.34,35.39,35.26,35.38,169618.26052735143,15.3119,15.3336,15.2773,15.3292,169618.2605
2009-05-29 10:55:00,35.39,35.41,35.29,35.31,150990.42371769645,15.3336,15.3422,15.2903,15.2989,150990.4237
2009-05-29 11:00:00,35.29,35.36,35.26,35.32,115833.66128820674,15.2903,15.3206,15.2773,15.3032,115833.6613
2009-05-29 11:05:00,35.32,35.35,35.26,35.32,95762.82303555032,15.3032,15.3162,15.2773,15.3032,95762.823
2009-05-29 11:10:00,35.33,35.33,35.23,35.26,115308.93349075167,15.3076,15.3076,15.2643,15.2773,115308.9335
2009-05-29 11:15:00,35.26,35.28,35.18,35.18,105470.28728846912,15.2773,15.2859,15.2426,15.2426,105470.2873
2009-05-29 11:20:00,35.18,35.26,35.16,35.24,96287.5508330054,15.2426,15.2773,15.2339,15.2686,96287.5508
2009-05-29 11:25:00,35.24,35.3,35.13,35.13,160435.52407188772,15.2686,15.2946,15.2209,15.2209,160435.5241
2009-05-29 11:30:00,35.13,35.24,35.1,35.23,153482.88075560803,15.2209,15.2686,15.2079,15.2643,153482.8808
2009-05-29 11:35:00,35.25,35.26,35.07,35.09,110979.92916174736,15.2729,15.2773,15.1949,15.2036,110979.9292
2009-05-29 11:40:00,35.1,35.2,35.07,35.19,126328.21723730816,15.2079,15.2513,15.1949,15.2469,126328.2172
2009-05-29 11:45:00,35.19,35.21,35.14,35.2,89203.72556736194,15.2469,15.2556,15.2253,15.2513,89203.7256
2009-05-29 11:50:00,35.2,35.23,35.07,35.1,88416.63387117932,15.2513,15.2643,15.1949,15.2079,88416.6339
2009-05-29 11:55:00,35.1,35.13,35.01,35.05,125934.67138921683,15.2079,15.2209,15.1689,15.1863,125934.6714
2009-05-29 12:00:00,35.04,35.13,35.03,35.12,97861.7342253706,15.1819,15.2209,15.1776,15.2166,97861.7342
2009-05-29 12:05:00,35.1,35.15,35.08,35.11,118194.93637675456,15.2079,15.2296,15.1993,15.2123,118194.9364
2009-05-29 12:10:00,35.12,35.2,35.11,35.17,141282.95946477764,15.2166,15.2513,15.2123,15.2383,141282.9595
2009-05-29 12:15:00,35.17,35.21,35.14,35.18,82382.26420044602,15.2383,15.2556,15.2253,15.2426,82382.2642
2009-05-29 12:20:00,35.19,35.2,35.13,35.14,66378.06637806637,15.2469,15.2513,15.2209,15.2253,66378.0664
2009-05-29 12:25:00,35.15,35.23,35.13,35.18,102584.28440246622,15.2296,15.2643,15.2209,15.2426,102584.2844
2009-05-29 12:30:00,35.18,35.2,35.13,35.18,77266.16817525908,15.2426,15.2513,15.2209,15.2426,77266.1682
2009-05-29 12:35:00,35.16,35.21,35.11,35.12,92745.63820018366,15.2339,15.2556,15.2123,15.2166,92745.6382
2009-05-29 12:40:00,35.13,35.16,35.07,35.14,61393.152302243216,15.2209,15.2339,15.1949,15.2253,61393.1523
2009-05-29 12:45:00,35.16,35.26,35.1,35.12,132231.40495867768,15.2339,15.2773,15.2079,15.2166,132231.405
2009-05-29 12:50:00,35.13,35.16,35.11,35.14,53915.78118850847,15.2209,15.2339,15.2123,15.2253,53915.7812
2009-05-29 12:55:00,35.15,35.15,35.1,35.12,77922.07792207792,15.2296,15.2296,15.2079,15.2166,77922.0779
2009-05-29 13:00:00,35.13,35.16,35.12,35.13,107569.1984782894,15.2209,15.2339,15.2166,15.2209,107569.1985
2009-05-29 13:05:00,35.14,35.16,35.13,35.15,48274.95736586646,15.2253,15.2339,15.2209,15.2296,48274.9574
2009-05-29 13:10:00,35.15,35.2,35.14,35.18,66246.88442870261,15.2296,15.2513,15.2253,15.2426,66246.8844
2009-05-29 13:15:00,35.17,35.18,35.05,35.06,102715.46635183,15.2383,15.2426,15.1863,15.1906,102715.4664
2009-05-29 13:20:00,35.06,35.12,35.03,35.08,70575.88875770694,15.1906,15.2166,15.1776,15.1993,70575.8888
2009-05-29 13:25:00,35.09,35.09,35.01,35.01,69395.25121343303,15.2036,15.2036,15.1689,15.1689,69395.2512
2009-05-29 13:30:00,35.01,35.1,35.01,35.1,154532.33635051816,15.1689,15.2079,15.1689,15.2079,154532.3364
2009-05-29 13:35:00,35.1,35.12,35.07,35.11,84481.1753902663,15.2079,15.2166,15.1949,15.2123,84481.1754
2009-05-29 13:40:00,35.1,35.16,35.1,35.16,45782.50032795488,15.2079,15.2339,15.2079,15.2339,45782.5003
2009-05-29 13:45:00,35.16,35.21,35.13,35.13,114128.29594647777,15.2339,15.2556,15.2209,15.2209,114128.2959
2009-05-29 13:50:00,35.13,35.14,35.09,35.1,92876.82014954742,15.2209,15.2253,15.2036,15.2079,92876.8201
2009-05-29 13:55:00,35.1,35.16,35.09,35.13,90909.09090909093,15.2079,15.2339,15.2036,15.2209,90909.0909
2009-05-29 14:00:00,35.13,35.13,35.03,35.06,122917.4865538502,15.2209,15.2209,15.1776,15.1906,122917.4866
2009-05-29 14:05:00,35.06,35.06,35.0,35.0,77397.35012462286,15.1906,15.1906,15.1646,15.1646,77397.3501
2009-05-29 14:10:00,35.0,35.03,34.98,35.02,109405.74576938212,15.1646,15.1776,15.1559,15.1733,109405.7458
2009-05-29 14:15:00,35.02,35.1,35.02,35.09,78053.2598714417,15.1733,15.2079,15.1733,15.2036,78053.2599
2009-05-29 14:20:00,35.08,35.1,34.98,34.98,85268.2670864489,15.1993,15.2079,15.1559,15.1559,85268.2671
2009-05-29 14:25:00,34.97,35.02,34.91,34.96,217893.2178932179,15.1516,15.1733,15.1256,15.1473,217893.2179
2009-05-29 14:30:00,34.96,34.97,34.83,34.85,349468.71310507675,15.1473,15.1516,15.0909,15.0996,349468.7131
2009-05-29 14:35:00,34.86,34.86,34.81,34.83,117014.29883248064,15.1039,15.1039,15.0823,15.0909,117014.2988
2009-05-29 14:40:00,34.83,34.87,34.82,34.85,142463.59700905156,15.0909,15.1083,15.0866,15.0996,142463.597
2009-05-29 14:45:00,34.85,34.93,34.84,34.88,338055.883510429,15.0996,15.1343,15.0953,15.1126,338055.8835
2009-05-29 14:50:00,34.88,34.91,34.75,34.8,308146.39905549,15.1126,15.1256,15.0563,15.0779,308146.3991
2009-05-29 14:55:00,34.79,34.82,34.77,34.8,112816.4764528401,15.0736,15.0866,15.0649,15.0779,112816.4765
2009-05-29 15:00:00,34.79,34.8,34.7,34.71,184179.45690672964,15.0736,15.0779,15.0346,15.039,184179.4569
2009-05-29 15:05:00,34.71,34.83,34.7,34.79,191525.64607110064,15.039,15.0909,15.0346,15.0736,191525.6461
2009-05-29 15:10:00,34.79,34.89,34.78,34.82,316148.4979666798,15.0736,15.1169,15.0693,15.0866,316148.498
2009-05-29 15:15:00,34.82,34.84,34.78,34.84,149416.24032533125,15.0866,15.0953,15.0693,15.0953,149416.2403
2009-05-29 15:20:00,34.84,34.86,34.71,34.72,182998.8193624557,15.0953,15.1039,15.039,15.0433,182998.8194
2009-05-29 15:25:00,34.73,34.8,34.72,34.78,142332.4150596878,15.0476,15.0779,15.0433,15.0693,142332.4151
2009-05-29 15:30:00,34.78,34.81,34.68,34.69,300013.1181949364,15.0693,15.0823,15.026,15.0303,300013.1182
2009-05-29 15:35:00,34.68,34.79,34.65,34.78,367965.367965368,15.026,15.0736,15.013,15.0693,367965.368
2009-05-29 15:40:00,34.77,34.78,34.67,34.74,491801.12816476455,15.0649,15.0693,15.0216,15.052,491801.1282
2009-05-29 15:45:00,34.76,34.8,34.71,34.75,195198.7406532861,15.0606,15.0779,15.039,15.0563,195198.7407
2009-05-29 15:50:00,34.75,34.8,34.72,34.76,449560.5404696314,15.0563,15.0779,15.0433,15.0606,449560.5405
2009-05-29 15:55:00,34.76,34.98,34.73,34.98,1660894.660894661,15.0606,15.1559,15.0476,15.1559,1660894.6609
2009-06-01 09:30:00,35.85,35.98,35.61,35.89,628099.1735537191,15.5329,15.5892,15.4289,15.5502,628099.1736
2009-06-01 09:35:00,35.9,35.9,35.82,35.89,333202.1513839696,15.5545,15.5545,15.5199,15.5502,333202.1514
2009-06-01 09:40:00,35.88,35.94,35.82,35.94,302374.3932834842,15.5459,15.5719,15.5199,15.5719,302374.3933
2009-06-01 09:45:00,35.94,36.02,35.94,35.97,191525.64607110064,15.5719,15.6065,15.5719,15.5849,191525.6461
2009-06-01 09:50:00,35.97,36.02,35.87,35.97,320477.5022956841,15.5849,15.6065,15.5416,15.5849,320477.5023
2009-06-01 09:55:00,35.98,35.99,35.92,35.98,249508.06768988588,15.5892,15.5935,15.5632,15.5892,249508.0677
2009-06-01 10:00:00,35.97,36.17,35.97,36.12,537321.2645939919,15.5849,15.6715,15.5849,15.6499,537321.2646
2009-06-01 10:05:00,36.13,36.23,36.13,36.19,287157.2871572872,15.6542,15.6975,15.6542,15.6802,287157.2872
2009-06-01 10:10:00,36.19,36.21,36.04,36.07,446674.5375836285,15.6802,15.6889,15.6152,15.6282,446674.5376
2009-06-01 10:15:00,36.08,36.17,36.04,36.13,255804.8012593467,15.6325,15.6715,15.6152,15.6542,255804.8013
2009-06-01 10:20:00,36.12,36.15,36.08,36.15,198215.9254886528,15.6499,15.6629,15.6325,15.6629,198215.9255
2009-06-01 10:25:00,36.12,36.15,36.0,36.0,254624.1637150728,15.6499,15.6629,15.5979,15.5979,254624.1637
2009-06-01 10:30:00,36.0,36.06,35.98,36.04,192968.64751410208,15.5979,15.6239,15.5892,15.6152,192968.6475
2009-06-01 10:35:00,36.04,36.13,36.01,36.11,152564.60711006165,15.6152,15.6542,15.6022,15.6455,152564.6071
2009-06-01 10:40:00,36.11,36.13,36.08,36.12,150728.0598189689,15.6455,15.6542,15.6325,15.6499,150728.0598
2009-06-01 10:45:00,36.11,36.13,36.06,36.07,108093.92627574448,15.6455,15.6542,15.6239,15.6282,108093.9263
2009-06-01 10:50:00,36.09,36.15,36.06,36.12,138134.59268004724,15.6369,15.6629,15.6239,15.6499,138134.5927
2009-06-01 10:55:00,36.15,36.21,36.11,36.2,144824.87209759938,15.6629,15.6889,15.6455,15.6845,144824.8721
2009-06-01 11:00:00,36.19,36.25,36.13,36.23,171192.44391971666,15.6802,15.7062,15.6542,15.6975,171192.4439
2009-06-01 11:05:00,36.24,36.31,36.18,36.18,231536.14062704967,15.7019,15.7322,15.6759,15.6759,231536.1406
2009-06-01 11:10:00,36.18,36.21,36.12,36.15,110192.83746556472,15.6759,15.6889,15.6499,15.6629,110192.8375
2009-06-01 11:15:00,36.14,36.23,36.11,36.22,119637.937819756,15.6585,15.6975,15.6455,15.6932,119637.9378
2009-06-01 11:20:00,36.21,36.3,36.21,36.27,97730.55227600684,15.6889,15.7279,15.6889,15.7149,97730.5523
2009-06-01 11:25:00,36.26,36.3,36.25,36.3,106913.28873147056,15.7105,15.7279,15.7062,15.7279,106913.2887
2009-06-01 11:30:00,36.3,36.31,36.25,36.25,85792.99488390397,15.7279,15.7322,15.7062,15.7062,85792.9949
2009-06-01 11:35:00,36.25,36.26,36.21,36.25,83038.17394726486,15.7062,15.7105,15.6889,15.7062,83038.1739
2009-06-01 11:40:00,36.25,36.26,36.21,36.23,87367.17827626919,15.7062,15.7105,15.6889,15.6975,87367.1783
2009-06-01 11:45:00,36.24,36.36,36.23,36.32,120293.84756657484,15.7019,15.7539,15.6975,15.7365,120293.8476
2009-06-01 11:50:00,36.32,36.33,36.23,36.3,113078.84035156763,15.7365,15.7409,15.6975,15.7279,113078.8404
2009-06-01 11:55:00,36.29,36.35,36.25,36.33,122786.30460448645,15.7235,15.7495,15.7062,15.7409,122786.3046
2009-06-01 12:00:00,36.33,36.34,36.28,36.31,97205.82447855176,15.7409,15.7452,15.7192,15.7322,97205.8245
2009-06-01 12:05:00,36.32,36.36,36.28,36.32,93270.36599763871,15.7365,15.7539,15.7192,15.7365,93270.366
2009-06-01 12:10:00,36.32,36.34,36.3,36.34,77003.80427653155,15.7365,15.7452,15.7279,15.7452,77003.8043
2009-06-01 12:15:00,36.34,36.35,36.32,36.33,66902.79417552146,15.7452,15.7495,15.7365,15.7409,66902.7942
2009-06-01 12:20:00,36.34,36.35,36.32,36.34,60999.60645415191,15.7452,15.7495,15.7365,15.7452,60999.6065
2009-06-01 12:25:00,36.33,36.38,36.32,36.36,123704.5782500328,15.7409,15.7625,15.7365,15.7539,123704.5783
2009-06-01 12:30:00,36.37,36.42,36.35,36.35,164239.80060343698,15.7582,15.7799,15.7495,15.7495,164239.8006
2009-06-01 12:35:00,36.37,36.38,36.35,36.36,93795.0937950938,15.7582,15.7625,15.7495,15.7539,93795.0938
2009-06-01 12:40:00,36.37,36.38,36.34,36.38,89203.72556736194,15.7582,15.7625,15.7452,15.7625,89203.7256
2009-06-01 12:45:00,36.37,36.42,36.36,36.38,115308.93349075167,15.7582,15.7799,15.7539,15.7625,115308.9335
2009-06-01 12:50:00,36.37,36.43,36.37,36.39,110979.92916174736,15.7582,15.7842,15.7582,15.7669,110979.9292
2009-06-01 12:55:00,36.39,36.39,36.3,36.32,149153.8764266037,15.7669,15.7669,15.7279,15.7365,149153.8764
2009-06-01 13:00:00,36.33,36.35,36.29,36.32,117145.48078184442,15.7409,15.7495,15.7235,15.7365,117145.4808
2009-06-01 13:05:00,36.32,36.38,36.3,36.37,93663.91184573004,15.7365,15.7625,15.7279,15.7582,93663.9118
2009-06-01 13:10:00,36.38,36.38,36.26,36.29,167256.98543880362,15.7625,15.7625,15.7105,15.7235,167256.9854
2009-06-01 13:15:00,36.28,36.38,36.27,36.37,165158.07424898335,15.7192,15.7625,15.7149,15.7582,165158.0742
2009-06-01 13:20:00,36.36,36.39,36.35,36.38,106388.56093401548,15.7539,15.7669,15.7495,15.7625,106388.5609
2009-06-01 13:25:00,36.38,36.39,36.35,36.37,89728.453364817,15.7625,15.7669,15.7495,15.7582,89728.4534
2009-06-01 13:30:00,36.37,36.43,36.36,36.42,119506.75587039224,15.7582,15.7842,15.7539,15.7799,119506.7559
2009-06-01 13:35:00,36.42,36.5,36.42,36.49,199790.108881018,15.7799,15.8145,15.7799,15.8102,199790.1089
2009-06-01 13:40:00,36.49,36.51,36.44,36.48,98648.8259215532,15.8102,15.8188,15.7885,15.8058,98648.8259
2009-06-01 13:45:00,36.49,36.55,36.48,36.53,160304.34212252396,15.8102,15.8362,15.8058,15.8275,160304.3421
2009-06-01 13:50:00,36.54,36.58,36.53,36.58,84087.629542175,15.8318,15.8492,15.8275,15.8492,84087.6295
2009-06-01 13:55:00,36.58,36.65,36.56,36.58,322445.23153614067,15.8492,15.8795,15.8405,15.8492,322445.2315
2009-06-01 14:00:00,36.58,36.66,36.57,36.66,340941.8863964319,15.8492,15.8838,15.8448,15.8838,340941.8864
2009-06-01 14:05:00,36.65,36.66,36.58,36.6,186540.73199527743,15.8795,15.8838,15.8492,15.8578,186540.732
2009-06-01 14:10:00,36.6,36.63,36.57,36.59,187196.64174209628,15.8578,15.8708,15.8448,15.8535,187196.6417
2009-06-01 14:15:00,36.59,36.67,36.58,36.66,147186.1471861472,15.8535,15.8882,15.8492,15.8838,147186.1472
2009-06-01 14:20:00,36.66,36.69,36.66,36.67,122130.3948576676,15.8838,15.8968,15.8838,15.8882,122130.3949
2009-06-01 14:25:00,36.68,36.74,36.64,36.69,198871.8352354716,15.8925,15.9185,15.8752,15.8968,198871.8352
2009-06-01 14:30:00,36.66,36.67,36.58,36.59,245179.0633608816,15.8838,15.8882,15.8492,15.8535,245179.0634
2009-06-01 14:35:00,36.58,36.64,36.56,36.61,177620.35943854126,15.8492,15.8752,15.8405,15.8622,177620.3594
2009-06-01 14:40:00,36.61,36.67,36.58,36.61,208054.5716909353,15.8622,15.8882,15.8492,15.8622,208054.5717
2009-06-01 14:45:00,36.6,36.67,36.59,36.6,107700.38042765316,15.8578,15.8882,15.8535,15.8578,107700.3804
2009-06-01 14:50:00,36.61,36.63,36.57,36.59,172504.26341335432,15.8622,15.8708,15.8448,15.8535,172504.2634
2009-06-01 14:55:00,36.59,36.63,36.58,36.6,163583.89085661815,15.8535,15.8708,15.8492,15.8578,163583.8909
2009-06-01 15:00:00,36.61,36.61,36.5,36.5,304210.94057457696,15.8622,15.8622,15.8145,15.8145,304210.9406
2009-06-01 15:05:00,36.5,36.51,36.43,36.48,293978.7485242031,15.8145,15.8188,15.7842,15.8058,293978.7485
2009-06-01 15:10:00,36.48,36.48,36.35,36.36,283746.5564738292,15.8058,15.8058,15.7495,15.7539,283746.5565
2009-06-01 15:15:00,36.36,36.43,36.32,36.35,282697.10087891907,15.7539,15.7842,15.7365,15.7495,282697.1009
2009-06-01 15:20:00,36.36,36.51,36.35,36.5,197035.28794437888,15.7539,15.8188,15.7495,15.8145,197035.2879
2009-06-01 15:25:00,36.49,36.58,36.49,36.58,174209.6287550833,15.8102,15.8492,15.8102,15.8492,174209.6288
2009-06-01 15:30:00,36.58,36.61,36.52,36.59,306834.5795618523,15.8492,15.8622,15.8232,15.8535,306834.5796
2009-06-01 15:35:00,36.58,36.65,36.58,36.64,279286.3701954611,15.8492,15.8795,15.8492,15.8752,279286.3702
2009-06-01 15:40:00,36.63,36.65,36.58,36.59,415715.5975337794,15.8708,15.8795,15.8492,15.8535,415715.5975
2009-06-01 15:45:00,36.59,36.6,36.45,36.51,421487.6033057852,15.8535,15.8578,15.7928,15.8188,421487.6033
2009-06-01 15:50:00,36.53,36.6,36.51,36.51,525121.3433031616,15.8275,15.8578,15.8188,15.8188,525121.3433
2009-06-01 15:55:00,36.51,36.52,36.33,36.52,1375049.1932310115,15.8188,15.8232,15.7409,15.8232,1375049.1932
2009-06-02 09:30:00,36.6,36.74,36.57,36.61,501639.7743670471,15.8578,15.9185,15.8448,15.8622,501639.7744
2009-06-02 09:35:00,36.61,36.69,36.58,36.67,441689.6235078053,15.8622,15.8968,15.8492,15.8882,441689.6235
2009-06-02 09:40:00,36.69,36.77,36.61,36.75,347107.43801652896,15.8968,15.9315,15.8622,15.9228,347107.438
2009-06-02 09:45:00,36.74,36.78,36.67,36.7,239931.78538633088,15.9185,15.9358,15.8882,15.9012,239931.7854
2009-06-02 09:50:00,36.7,36.81,36.7,36.74,364292.2733831825,15.9012,15.9488,15.9012,15.9185,364292.2734
2009-06-02 09:55:00,36.75,36.76,36.69,36.74,229437.22943722943,15.9228,15.9272,15.8968,15.9185,229437.2294
2009-06-02 10:00:00,36.74,36.86,36.74,36.8,850452.577725305,15.9185,15.9705,15.9185,15.9445,850452.5777
2009-06-02 10:05:00,36.8,36.9,36.8,36.83,384231.9296864752,15.9445,15.9878,15.9445,15.9575,384231.9297
2009-06-02 10:10:00,36.82,36.83,36.67,36.74,388692.11596484325,15.9532,15.9575,15.8882,15.9185,388692.116
2009-06-02 10:15:00,36.74,36.82,36.74,36.78,300406.6640430277,15.9185,15.9532,15.9185,15.9358,300406.664
2009-06-02 10:20:00,36.77,36.8,36.72,36.76,258690.8041453496,15.9315,15.9445,15.9098,15.9272,258690.8041
2009-06-02 10:25:00,36.76,36.83,36.75,36.81,173291.35510953693,15.9272,15.9575,15.9228,15.9488,173291.3551
2009-06-02 10:30:00,36.81,36.83,36.77,36.81,227469.5001967729,15.9488,15.9575,15.9315,15.9488,227469.5002
2009-06-02 10:35:00,36.81,36.93,36.77,36.92,221566.3124754034,15.9488,16.0008,15.9315,15.9965,221566.3125
2009-06-02 10:40:00,36.93,37.02,36.93,36.96,244916.699462154,16.0008,16.0398,16.0008,16.0138,244916.6995
2009-06-02 10:45:00,36.96,36.99,36.88,36.98,164764.52840089204,16.0138,16.0268,15.9792,16.0225,164764.5284
2009-06-02 10:50:00,36.97,36.99,36.87,36.9,187721.3695395513,16.0182,16.0268,15.9748,15.9878,187721.3695
2009-06-02 10:55:00,36.9,37.02,36.89,37.01,144693.69014823562,15.9878,16.0398,15.9835,16.0355,144693.6901
2009-06-02 11:00:00,37.02,37.09,36.99,37.07,204643.84100747737,16.0398,16.0701,16.0268,16.0615,204643.841
2009-06-02 11:05:00,37.07,37.13,37.05,37.1,206742.75219729767,16.0615,16.0875,16.0528,16.0745,206742.7522
2009-06-02 11:10:00,37.1,37.1,36.99,37.04,213170.66771612223,16.0745,16.0745,16.0268,16.0485,213170.6677
2009-06-02 11:15:00,37.03,37.09,36.99,37.06,148366.7847304211,16.0441,16.0701,16.0268,16.0571,148366.7847
2009-06-02 11:20:00,37.05,37.1,37.04,37.06,174603.17460317462,16.0528,16.0745,16.0485,16.0571,174603.1746
2009-06-02 11:25:00,37.06,37.1,37.0,37.0,224583.49731077004,16.0571,16.0745,16.0312,16.0312,224583.4973
2009-06-02 11:30:00,37.0,37.03,36.91,36.93,185622.45834973108,16.0312,16.0441,15.9922,16.0008,185622.4583
2009-06-02 11:35:00,36.93,36.94,36.73,36.73,257772.5304998032,16.0008,16.0052,15.9142,15.9142,257772.5305
2009-06-02 11:40:00,36.73,36.81,36.72,36.8,241899.51462678736,15.9142,15.9488,15.9098,15.9445,241899.5146
2009-06-02 11:45:00,36.8,36.83,36.78,36.78,131706.6771612226,15.9445,15.9575,15.9358,15.9358,131706.6772
2009-06-02 11:50:00,36.78,36.8,36.74,36.77,168568.8049324413,15.9358,15.9445,15.9185,15.9315,168568.8049
2009-06-02 11:55:00,36.78,36.81,36.73,36.74,105339.10533910534,15.9358,15.9488,15.9142,15.9185,105339.1053
2009-06-02 12:00:00,36.75,36.8,36.74,36.77,119113.21002230092,15.9228,15.9445,15.9185,15.9315,119113.21
2009-06-02 12:05:00,36.78,36.79,36.68,36.7,186934.2778433688,15.9358,15.9402,15.8925,15.9012,186934.2778
2009-06-02 12:10:00,36.7,36.72,36.67,36.67,82906.99199790109,15.9012,15.9098,15.8882,15.8882,82906.992
2009-06-02 12:15:00,36.67,36.73,36.66,36.69,106257.37898465172,15.8882,15.9142,15.8838,15.8968,106257.379
2009-06-02 12:20:00,36.7,36.7,36.61,36.64,134461.49809786174,15.9012,15.9012,15.8622,15.8752,134461.4981
2009-06-02 12:25:00,36.64,36.64,36.59,36.61,96549.91473173292,15.8752,15.8752,15.8535,15.8622,96549.9147
2009-06-02 12:30:00,36.6,36.61,36.59,36.61,88285.45192181556,15.8578,15.8622,15.8535,15.8622,88285.4519
2009-06-02 12:35:00,36.61,36.67,36.61,36.64,131575.49521185886,15.8622,15.8882,15.8622,15.8752,131575.4952
2009-06-02 12:40:00,36.65,36.68,36.64,36.68,125278.761642398,15.8795,15.8925,15.8752,15.8925,125278.7616
2009-06-02 12:45:00,36.68,36.71,36.67,36.69,71887.70825134462,15.8925,15.9055,15.8882,15.8968,71887.7083
2009-06-02 12:50:00,36.7,36.76,36.67,36.74,202413.7478682933,15.9012,15.9272,15.8882,15.9185,202413.7479
2009-06-02 12:55:00,36.75,36.78,36.7,36.7,396038.3051292143,15.9228,15.9358,15.9012,15.9012,396038.3051
2009-06-02 13:00:00,36.7,36.7,36.63,36.64,109536.92771874592,15.9012,15.9012,15.8708,15.8752,109536.9277
2009-06-02 13:05:00,36.64,36.67,36.63,36.63,94451.00354191264,15.8752,15.8882,15.8708,15.8708,94451.0035
2009-06-02 13:10:00,36.64,36.65,36.61,36.63,142332.4150596878,15.8752,15.8795,15.8622,15.8708,142332.4151
2009-06-02 13:15:00,36.62,36.68,36.61,36.64,241112.42293060475,15.8665,15.8925,15.8622,15.8752,241112.4229
2009-06-02 13:20:00,36.64,36.64,36.58,36.6,242948.9702216975,15.8752,15.8752,15.8492,15.8578,242948.9702
2009-06-02 13:25:00,36.6,36.65,36.58,36.58,264987.53771481046,15.8578,15.8795,15.8492,15.8492,264987.5377
2009-06-02 13:30:00,36.59,36.62,36.58,36.58,265774.6294109931,15.8535,15.8665,15.8492,15.8492,265774.6294
2009-06-02 13:35:00,36.58,36.62,36.58,36.59,252262.888626525,15.8492,15.8665,15.8492,15.8535,252262.8886
2009-06-02 13:40:00,36.59,36.61,36.57,36.6,104027.28584546766,15.8535,15.8622,15.8448,15.8578,104027.2858
2009-06-02 13:45:00,36.59,36.64,36.59,36.61,131837.85911058637,15.8535,15.8752,15.8535,15.8622,131837.8591
2009-06-02 13:50:00,36.61,36.62,36.51,36.51,145743.14574314575,15.8622,15.8665,15.8188,15.8188,145743.1457
2009-06-02 13:55:00,36.51,36.53,36.46,36.49,141282.95946477764,15.8188,15.8275,15.7972,15.8102,141282.9595
2009-06-02 14:00:00,36.5,36.51,36.42,36.44,150203.33202151384,15.8145,15.8188,15.7799,15.7885,150203.332
2009-06-02 14:05:00,36.43,36.53,36.42,36.5,155975.3377935196,15.7842,15.8275,15.7799,15.8145,155975.3378
2009-06-02 14:10:00,36.51,36.51,36.48,36.5,61261.97035287945,15.8188,15.8188,15.8058,15.8145,61261.9704
2009-06-02 14:15:00,36.49,36.63,36.48,36.54,224583.49731077004,15.8102,15.8708,15.8058,15.8318,224583.4973
2009-06-02 14:20:00,36.54,36.64,36.53,36.61,152039.8793126066,15.8318,15.8752,15.8275,15.8622,152039.8793
2009-06-02 14:25:00,36.6,36.6,36.54,36.56,123835.76019939657,15.8578,15.8578,15.8318,15.8405,123835.7602
2009-06-02 14:30:00,36.56,36.62,36.53,36.61,280204.6438410075,15.8405,15.8665,15.8275,15.8622,280204.6438
2009-06-02 14:35:00,36.61,36.66,36.61,36.66,171454.80781844418,15.8622,15.8838,15.8622,15.8838,171454.8078
2009-06-02 14:40:00,36.66,36.76,36.64,36.73,212121.21212121213,15.8838,15.9272,15.8752,15.9142,212121.2121
2009-06-02 14:45:00,36.73,36.74,36.67,36.67,96418.73278236914,15.9142,15.9185,15.8882,15.8882,96418.7328
2009-06-02 14:50:00,36.68,36.7,36.66,36.69,128558.3103764922,15.8925,15.9012,15.8838,15.8968,128558.3104
2009-06-02 14:55:00,36.69,36.69,36.59,36.59,125934.67138921683,15.8968,15.8968,15.8535,15.8535,125934.6714
2009-06-02 15:00:00,36.59,36.65,36.59,36.64,174996.72045126592,15.8535,15.8795,15.8535,15.8752,174996.7205
2009-06-02 15:05:00,36.64,36.67,36.61,36.63,324150.5968778696,15.8752,15.8882,15.8622,15.8708,324150.5969
2009-06-02 15:10:00,36.64,36.64,36.57,36.58,198871.8352354716,15.8752,15.8752,15.8448,15.8492,198871.8352
2009-06-02 15:15:00,36.59,36.61,36.55,36.6,169355.89662862392,15.8535,15.8622,15.8362,15.8578,169355.8966
2009-06-02 15:20:00,36.59,36.62,36.55,36.61,175914.9940968123,15.8535,15.8665,15.8362,15.8622,175914.9941
2009-06-02 15:25:00,36.61,36.65,36.56,36.57,416633.87117932574,15.8622,15.8795,15.8405,15.8448,416633.8712
2009-06-02 15:30:00,36.57,36.57,36.49,36.49,229961.9572346845,15.8448,15.8448,15.8102,15.8102,229961.9572
2009-06-02 15:35:00,36.49,36.61,36.49,36.61,203069.65761511217,15.8102,15.8622,15.8102,15.8622,203069.6576
2009-06-02 15:40:00,36.61,36.64,36.58,36.6,338580.61130788404,15.8622,15.8752,15.8492,15.8578,338580.6113
2009-06-02 15:45:00,36.6,36.61,36.55,36.61,347369.8019152565,15.8578,15.8622,15.8362,15.8622,347369.8019
2009-06-02 15:50:00,36.61,36.62,36.46,36.48,464908.8285451922,15.8622,15.8665,15.7972,15.8058,464908.8285
2009-06-02 15:55:00,36.48,36.52,36.45,36.5,853600.9445100354,15.8058,15.8232,15.7928,15.8145,853600.9445
2009-06-03 09:30:00,36.04,36.04,35.83,35.96,522891.25016397744,15.6152,15.6152,15.5242,15.5805,522891.2502
2009-06-03 09:35:00,35.96,35.98,35.81,35.83,568804.932441296,15.5805,15.5892,15.5156,15.5242,568804.9324
2009-06-03 09:40:00,35.83,35.85,35.68,35.71,418995.1462678735,15.5242,15.5329,15.4592,15.4722,418995.1463
2009-06-03 09:45:00,35.71,35.79,35.57,35.63,425816.6076347895,15.4722,15.5069,15.4116,15.4376,425816.6076
2009-06-03 09:50:00,35.62,35.63,35.46,35.49,539551.357733176,15.4332,15.4376,15.3639,15.3769,539551.3577
2009-06-03 09:55:00,35.49,35.57,35.46,35.54,236783.4186016004,15.3769,15.4116,15.3639,15.3986,236783.4186
2009-06-03 10:00:00,35.54,35.55,35.36,35.42,435261.7079889808,15.3986,15.4029,15.3206,15.3466,435261.708
2009-06-03 10:05:00,35.42,35.45,35.29,35.39,327167.7817132363,15.3466,15.3596,15.2903,15.3336,327167.7817
2009-06-03 10:10:00,35.39,35.45,35.32,35.43,227338.3182474092,15.3336,15.3596,15.3032,15.3509,227338.3182
2009-06-03 10:15:00,35.43,35.45,35.35,35.36,222222.22222222225,15.3509,15.3596,15.3162,15.3206,222222.2222
2009-06-03 10:20:00,35.36,35.41,35.32,35.33,193493.3753115572,15.3206,15.3422,15.3032,15.3076,193493.3753
2009-06-03 10:25:00,35.32,35.43,35.32,35.42,473304.4733044733,15.3032,15.3509,15.3032,15.3466,473304.4733
2009-06-03 10:30:00,35.42,35.43,35.22,35.29,585333.8580611309,15.3466,15.3509,15.2599,15.2903,585333.8581
2009-06-03 10:35:00,35.29,35.49,35.28,35.45,412960.7765971402,15.2903,15.3769,15.2859,15.3596,412960.7766
2009-06-03 10:40:00,35.46,35.55,35.43,35.51,279286.3701954611,15.3639,15.4029,15.3509,15.3856,279286.3702
2009-06-03 10:45:00,35.52,35.53,35.45,35.47,227469.5001967729,15.3899,15.3942,15.3596,15.3682,227469.5002
2009-06-03 10:50:00,35.46,35.59,35.45,35.55,456775.5476846386,15.3639,15.4202,15.3596,15.4029,456775.5477
2009-06-03 10:55:00,35.55,35.55,35.49,35.55,176833.26774235864,15.4029,15.4029,15.3769,15.4029,176833.2677
2009-06-03 11:00:00,35.55,35.56,35.45,35.46,200839.5644759281,15.4029,15.4072,15.3596,15.3639,200839.5645
2009-06-03 11:05:00,35.45,35.47,35.39,35.43,93401.5479470025,15.3596,15.3682,15.3336,15.3509,93401.5479
2009-06-03 11:10:00,35.43,35.44,35.39,35.4,91040.27285845469,15.3509,15.3552,15.3336,15.3379,91040.2729
2009-06-03 11:15:00,35.41,35.44,35.35,35.35,135379.7717434081,15.3422,15.3552,15.3162,15.3162,135379.7717
2009-06-03 11:20:00,35.35,35.35,35.29,35.32,247409.1565000656,15.3162,15.3162,15.2903,15.3032,247409.1565
2009-06-03 11:25:00,35.32,35.33,35.26,35.26,251082.25108225108,15.3032,15.3076,15.2773,15.2773,251082.2511
2009-06-03 11:30:00,35.26,35.28,35.08,35.09,412304.8668503214,15.2773,15.2859,15.1993,15.2036,412304.8669
2009-06-03 11:35:00,35.09,35.1,35.0,35.07,397612.4885215794,15.2036,15.2079,15.1646,15.1949,397612.4885
2009-06-03 11:40:00,35.07,35.13,35.06,35.1,248327.430145612,15.1949,15.2209,15.1906,15.2079,248327.4301
2009-06-03 11:45:00,35.1,35.16,35.09,35.11,230617.8669815033,15.2079,15.2339,15.2036,15.2123,230617.867
2009-06-03 11:50:00,35.11,35.13,35.06,35.07,293060.4748786567,15.2123,15.2209,15.1906,15.1949,293060.4749
2009-06-03 11:55:00,35.07,35.08,35.03,35.06,165420.43814771087,15.1949,15.1993,15.1776,15.1906,165420.4381
2009-06-03 12:00:00,35.06,35.11,35.06,35.1,182211.7276662732,15.1906,15.2123,15.1906,15.2079,182211.7277
2009-06-03 12:05:00,35.1,35.14,35.1,35.13,168568.8049324413,15.2079,15.2253,15.2079,15.2209,168568.8049
2009-06-03 12:10:00,35.13,35.14,35.08,35.09,109536.92771874592,15.2209,15.2253,15.1993,15.2036,109536.9277
2009-06-03 12:15:00,35.08,35.14,35.08,35.13,77922.07792207792,15.1993,15.2253,15.1993,15.2209,77922.0779
2009-06-03 12:20:00,35.13,35.17,35.08,35.08,173291.35510953693,15.2209,15.2383,15.1993,15.1993,173291.3551
2009-06-03 12:25:00,35.08,35.09,35.05,35.07,269316.5420438148,15.1993,15.2036,15.1863,15.1949,269316.542
2009-06-03 12:30:00,35.07,35.11,35.04,35.08,228518.95579168308,15.1949,15.2123,15.1819,15.1993,228518.9558
2009-06-03 12:35:00,35.07,35.1,35.04,35.05,128164.76452840088,15.1949,15.2079,15.1819,15.1863,128164.7645
2009-06-03 12:40:00,35.05,35.11,35.04,35.07,100616.55516200972,15.1863,15.2123,15.1819,15.1949,100616.5552
2009-06-03 12:45:00,35.07,35.07,34.97,34.97,142201.233110324,15.1949,15.1949,15.1516,15.1516,142201.2331
2009-06-03 12:50:00,34.97,34.97,34.84,34.85,221566.3124754034,15.1516,15.1516,15.0953,15.0996,221566.3125
2009-06-03 12:55:00,34.85,34.91,34.76,34.77,296602.38751147845,15.0996,15.1256,15.0606,15.0649,296602.3875
2009-06-03 13:00:00,34.77,34.77,34.72,34.75,212514.75796930343,15.0649,15.0649,15.0433,15.0563,212514.758
2009-06-03 13:05:00,34.75,34.87,34.75,34.85,115046.56959202414,15.0563,15.1083,15.0563,15.0996,115046.5696
2009-06-03 13:10:00,34.85,34.87,34.81,34.81,120556.21146530236,15.0996,15.1083,15.0823,15.0823,120556.2115
2009-06-03 13:15:00,34.81,34.81,34.73,34.76,160435.52407188772,15.0823,15.0823,15.0476,15.0606,160435.5241
2009-06-03 13:20:00,34.77,34.79,34.68,34.72,218680.3095894005,15.0649,15.0736,15.026,15.0433,218680.3096
2009-06-03 13:25:00,34.72,34.75,34.7,34.75,138003.41073068345,15.0433,15.0563,15.0346,15.0563,138003.4107
2009-06-03 13:30:00,34.75,34.8,34.74,34.77,119900.30171848352,15.0563,15.0779,15.052,15.0649,119900.3017
2009-06-03 13:35:00,34.77,34.78,34.75,34.76,106650.92483274304,15.0649,15.0693,15.0563,15.0606,106650.9248
2009-06-03 13:40:00,34.76,34.81,34.75,34.8,168437.62298307754,15.0606,15.0823,15.0563,15.0779,168437.623
2009-06-03 13:45:00,34.8,34.8,34.72,34.75,281385.2813852814,15.0779,15.0779,15.0433,15.0563,281385.2814
2009-06-03 13:50:00,34.75,34.81,34.75,34.81,168044.07713498623,15.0563,15.0823,15.0563,15.0823,168044.0771
2009-06-03 13:55:00,34.81,34.84,34.78,34.84,155057.06414797326,15.0823,15.0953,15.0693,15.0953,155057.0641
2009-06-03 14:00:00,34.83,34.84,34.83,34.84,145611.963793782,15.0909,15.0953,15.0909,15.0953,145611.9638
2009-06-03 14:05:00,34.84,34.85,34.81,34.83,263675.71822117275,15.0953,15.0996,15.0823,15.0909,263675.7182
2009-06-03 14:10:00,34.83,34.84,34.75,34.75,178145.08723599633,15.0909,15.0953,15.0563,15.0563,178145.0872
2009-06-03 14:15:00,34.76,34.82,34.76,34.8,151383.96956578776,15.0606,15.0866,15.0606,15.0779,151383.9696
2009-06-03 14:20:00,34.79,34.8,34.73,34.76,257510.1666010757,15.0736,15.0779,15.0476,15.0606,257510.1666
2009-06-03 14:25:00,34.77,34.82,34.71,34.82,256985.43880362064,15.0649,15.0866,15.039,15.0866,256985.4388
2009-06-03 14:30:00,34.82,34.84,34.79,34.81,337399.9737636101,15.0866,15.0953,15.0736,15.0823,337399.9738
2009-06-03 14:35:00,34.81,34.81,34.75,34.78,121868.03095894006,15.0823,15.0823,15.0563,15.0693,121868.031
2009-06-03 14:40:00,34.78,34.84,34.78,34.81,144037.78040141676,15.0693,15.0953,15.0693,15.0823,144037.7804
2009-06-03 14:45:00,34.81,34.81,34.76,34.77,129214.22012331104,15.0823,15.0823,15.0606,15.0649,129214.2201
2009-06-03 14:50:00,34.78,34.78,34.73,34.75,202151.3839695658,15.0693,15.0693,15.0476,15.0563,202151.384
2009-06-03 14:55:00,34.75,34.78,34.69,34.71,584022.0385674931,15.0563,15.0693,15.0303,15.039,584022.0386
2009-06-03 15:00:00,34.72,34.74,34.62,34.62,479338.8429752066,15.0433,15.052,15.0,15.0,479338.843
2009-06-03 15:05:00,34.62,34.64,34.59,34.64,494949.49494949495,15.0,15.0086,14.987,15.0086,494949.4949
2009-06-03 15:10:00,34.63,34.63,34.49,34.49,521579.4306703398,15.0043,15.0043,14.9436,14.9436,521579.4307
2009-06-03 15:15:00,34.5,34.52,34.48,34.49,382526.5643447462,14.948,14.9566,14.9393,14.9436,382526.5643
2009-06-03 15:20:00,34.49,34.53,34.48,34.52,379115.8336612882,14.9436,14.961,14.9393,14.9566,379115.8337
2009-06-03 15:25:00,34.52,34.52,34.27,34.31,1031352.4858979404,14.9566,14.9566,14.8483,14.8656,1031352.4859
2009-06-03 15:30:00,34.31,34.39,34.28,34.32,605273.5143644235,14.8656,14.9003,14.8526,14.87,605273.5144
2009-06-03 15:35:00,34.32,34.33,34.27,34.31,899121.0809392628,14.87,14.8743,14.8483,14.8656,899121.0809
2009-06-03 15:40:00,34.3,34.47,34.3,34.43,824740.9156500066,14.8613,14.935,14.8613,14.9176,824740.9157
2009-06-03 15:45:00,34.43,34.61,34.43,34.61,685032.1395775941,14.9176,14.9956,14.9176,14.9956,685032.1396
2009-06-03 15:50:00,34.61,34.72,34.59,34.66,834710.7438016529,14.9956,15.0433,14.987,15.0173,834710.7438
2009-06-03 15:55:00,34.66,34.85,34.65,34.84,1614849.7966679786,15.0173,15.0996,15.013,15.0953,1614849.7967
2009-06-04 09:30:00,35.14,35.36,35.07,35.1,544798.6357077266,15.2253,15.3206,15.1949,15.2079,544798.6357
2009-06-04 09:35:00,35.1,35.14,34.99,35.0,463465.8271021908,15.2079,15.2253,15.1603,15.1646,463465.8271
2009-06-04 09:40:00,35.0,35.0,34.77,34.8,510560.1469237833,15.1646,15.1646,15.0649,15.0779,510560.1469
2009-06-04 09:45:00,34.8,34.81,34.69,34.75,463072.28125409945,15.0779,15.0823,15.0303,15.0563,463072.2813
2009-06-04 09:50:00,34.75,34.77,34.5,34.55,639905.5489964581,15.0563,15.0649,14.948,14.9696,639905.549
2009-06-04 09:55:00,34.55,34.7,34.54,34.69,337924.7015610652,14.9696,15.0346,14.9653,15.0303,337924.7016
2009-06-04 10:00:00,34.69,34.83,34.62,34.77,255804.8012593467,15.0303,15.0909,15.0,15.0649,255804.8013
2009-06-04 10:05:00,34.76,34.77,34.58,34.63,246359.70090515545,15.0606,15.0649,14.9826,15.0043,246359.7009
2009-06-04 10:10:00,34.62,34.63,34.46,34.46,534172.8978092615,15.0,15.0043,14.9306,14.9306,534172.8978
2009-06-04 10:15:00,34.47,34.56,34.46,34.56,422799.4227994228,14.935,14.974,14.9306,14.974,422799.4228
2009-06-04 10:20:00,34.56,34.72,34.56,34.72,389085.66181293456,14.974,15.0433,14.974,15.0433,389085.6618
2009-06-04 10:25:00,34.73,34.78,34.65,34.75,165158.07424898335,15.0476,15.0693,15.013,15.0563,165158.0742
2009-06-04 10:30:00,34.74,34.75,34.56,34.68,358651.4495605405,15.052,15.0563,14.974,15.026,358651.4496
2009-06-04 10:35:00,34.69,34.72,34.57,34.69,153220.5168568805,15.0303,15.0433,14.9783,15.0303,153220.5169
2009-06-04 10:40:00,34.7,34.78,34.65,34.77,204775.0229568412,15.0346,15.0693,15.013,15.0649,204775.023
2009-06-04 10:45:00,34.77,34.87,34.77,34.78,193493.3753115572,15.0649,15.1083,15.0649,15.0693,193493.3753
2009-06-04 10:50:00,34.79,34.86,34.77,34.8,434343.4343434344,15.0736,15.1039,15.0649,15.0779,434343.4343
2009-06-04 10:55:00,34.8,34.87,34.78,34.81,204643.84100747737,15.0779,15.1083,15.0693,15.0823,204643.841
2009-06-04 11:00:00,34.81,34.84,34.8,34.81,186671.9139446412,15.0823,15.0953,15.0779,15.0823,186671.9139
2009-06-04 11:05:00,34.81,34.83,34.77,34.78,337006.4279155188,15.0823,15.0909,15.0649,15.0693,337006.4279
2009-06-04 11:10:00,34.78,34.81,34.74,34.75,208448.11753902663,15.0693,15.0823,15.052,15.0563,208448.1175
2009-06-04 11:15:00,34.76,34.84,34.75,34.78,502820.41191132105,15.0606,15.0953,15.0563,15.0693,502820.4119
2009-06-04 11:20:00,34.78,34.91,34.75,34.88,216056.6706021252,15.0693,15.1256,15.0563,15.1126,216056.6706
2009-06-04 11:25:00,34.88,34.91,34.85,34.9,185097.730552276,15.1126,15.1256,15.0996,15.1213,185097.7306
2009-06-04 11:30:00,34.91,34.91,34.8,34.9,266692.9030565394,15.1256,15.1256,15.0779,15.1213,266692.9031
2009-06-04 11:35:00,34.9,34.91,34.84,34.84,159386.06847697758,15.1213,15.1256,15.0953,15.0953,159386.0685
2009-06-04 11:40:00,34.84,34.85,34.81,34.84,218549.12764003675,15.0953,15.0996,15.0823,15.0953,218549.1276
2009-06-04 11:45:00,34.84,34.84,34.83,34.84,92614.45625081989,15.0953,15.0953,15.0909,15.0953,92614.4563
2009-06-04 11:50:00,34.84,34.88,34.83,34.84,268791.8142463597,15.0953,15.1126,15.0909,15.0953,268791.8142
2009-06-04 11:55:00,34.84,34.87,34.83,34.83,179063.3608815427,15.0953,15.1083,15.0909,15.0909,179063.3609
2009-06-04 12:00:00,34.83,34.84,34.76,34.79,204643.84100747737,15.0909,15.0953,15.0606,15.0736,204643.841
2009-06-04 12:05:00,34.79,34.85,34.78,34.83,88154.26997245179,15.0736,15.0996,15.0693,15.0909,88154.27
2009-06-04 12:10:00,34.83,34.84,34.77,34.79,83956.44759281124,15.0909,15.0953,15.0649,15.0736,83956.4476
2009-06-04 12:15:00,34.79,34.85,34.77,34.84,109405.74576938212,15.0736,15.0996,15.0649,15.0953,109405.7458
2009-06-04 12:20:00,34.84,34.91,34.84,34.89,132887.31470549654,15.0953,15.1256,15.0953,15.1169,132887.3147
2009-06-04 12:25:00,34.89,34.91,34.8,34.82,157024.79338842977,15.1169,15.1256,15.0779,15.0866,157024.7934
2009-06-04 12:30:00,34.84,34.88,34.82,34.84,157418.33923652105,15.0953,15.1126,15.0866,15.0953,157418.3392
2009-06-04 12:35:00,34.84,34.85,34.82,34.84,112554.11255411257,15.0953,15.0996,15.0866,15.0953,112554.1126
2009-06-04 12:40:00,34.84,34.91,34.83,34.9,178669.8150334514,15.0953,15.1256,15.0909,15.1213,178669.815
2009-06-04 12:45:00,34.91,34.92,34.87,34.9,138265.774629411,15.1256,15.1299,15.1083,15.1213,138265.7746
2009-06-04 12:50:00,34.91,34.92,34.9,34.91,81726.35445362718,15.1256,15.1299,15.1213,15.1256,81726.3545
2009-06-04 12:55:00,34.91,34.94,34.88,34.94,83562.90174471993,15.1256,15.1386,15.1126,15.1386,83562.9017
2009-06-04 13:00:00,34.94,34.99,34.94,34.96,126459.39918667192,15.1386,15.1603,15.1386,15.1473,126459.3992
2009-06-04 13:05:00,34.96,34.98,34.92,34.97,201889.02007083825,15.1473,15.1559,15.1299,15.1516,201889.0201
2009-06-04 13:10:00,34.97,35.0,34.94,34.96,305916.3059163059,15.1516,15.1646,15.1386,15.1473,305916.3059
2009-06-04 13:15:00,34.97,35.01,34.95,35.01,163846.25475534567,15.1516,15.1689,15.1429,15.1689,163846.2548
2009-06-04 13:20:00,35.01,35.05,35.0,35.02,355240.7188770825,15.1689,15.1863,15.1646,15.1733,355240.7189
2009-06-04 13:25:00,35.02,35.05,35.01,35.05,104289.6497441952,15.1733,15.1863,15.1689,15.1863,104289.6497
2009-06-04 13:30:00,35.05,35.07,35.01,35.04,174471.99265381086,15.1863,15.1949,15.1689,15.1819,174471.9927
2009-06-04 13:35:00,35.04,35.04,34.99,35.03,192837.4655647383,15.1819,15.1819,15.1603,15.1776,192837.4656
2009-06-04 13:40:00,35.03,35.04,35.0,35.0,183392.36521054705,15.1776,15.1819,15.1646,15.1646,183392.3652
2009-06-04 13:45:00,35.01,35.04,35.0,35.03,251606.9788797061,15.1689,15.1819,15.1646,15.1776,251606.9789
2009-06-04 13:50:00,35.03,35.03,35.0,35.0,168699.98688180506,15.1776,15.1776,15.1646,15.1646,168699.9869
2009-06-04 13:55:00,35.0,35.01,34.93,34.97,240981.240981241,15.1646,15.1689,15.1343,15.1516,240981.241
2009-06-04 14:00:00,34.97,34.97,34.89,34.89,196117.01429883248,15.1516,15.1516,15.1169,15.1169,196117.0143
2009-06-04 14:05:00,34.9,34.94,34.89,34.91,319034.5008526827,15.1213,15.1386,15.1169,15.1256,319034.5009
2009-06-04 14:10:00,34.91,34.96,34.91,34.94,523284.7960120688,15.1256,15.1473,15.1256,15.1386,523284.796
2009-06-04 14:15:00,34.94,34.99,34.93,34.97,344221.4351305261,15.1386,15.1603,15.1343,15.1516,344221.4351
2009-06-04 14:20:00,34.97,34.99,34.91,34.97,2197822.379640561,15.1516,15.1603,15.1256,15.1516,2197822.3796
2009-06-04 14:25:00,34.97,35.0,34.94,34.94,195723.4684507412,15.1516,15.1646,15.1386,15.1386,195723.4685
2009-06-04 14:30:00,34.94,34.97,34.91,34.92,227994.227994228,15.1386,15.1516,15.1256,15.1299,227994.228
2009-06-04 14:35:00,34.93,34.96,34.91,34.91,188639.64318509767,15.1343,15.1473,15.1256,15.1256,188639.6432
2009-06-04 14:40:00,34.92,34.97,34.91,34.94,233241.5059687787,15.1299,15.1516,15.1256,15.1386,233241.506
2009-06-04 14:45:00,34.94,34.96,34.93,34.94,201889.02007083825,15.1386,15.1473,15.1343,15.1386,201889.0201
2009-06-04 14:50:00,34.94,34.97,34.92,34.94,309458.21854912763,15.1386,15.1516,15.1299,15.1386,309458.2185
2009-06-04 14:55:00,34.94,34.95,34.92,34.94,137347.50098386462,15.1386,15.1429,15.1299,15.1386,137347.501
2009-06-04 15:00:00,34.94,34.94,34.87,34.88,262888.6265249902,15.1386,15.1386,15.1083,15.1126,262888.6265
2009-06-04 15:05:00,34.88,34.94,34.84,34.93,259346.71389216845,15.1126,15.1386,15.0953,15.1343,259346.7139
2009-06-04 15:10:00,34.93,34.95,34.9,34.95,270103.6337399974,15.1343,15.1429,15.1213,15.1429,270103.6337
2009-06-04 15:15:00,34.94,34.95,34.91,34.94,194542.83090646728,15.1386,15.1429,15.1256,15.1386,194542.8309
2009-06-04 15:20:00,34.94,34.95,34.91,34.95,569067.2963400236,15.1386,15.1429,15.1256,15.1429,569067.2963
2009-06-04 15:25:00,34.94,34.96,34.92,34.94,496392.4963924964,15.1386,15.1473,15.1299,15.1386,496392.4964
2009-06-04 15:30:00,34.94,34.97,34.9,34.97,335694.6084218812,15.1386,15.1516,15.1213,15.1516,335694.6084
2009-06-04 15:35:00,34.97,35.11,34.96,35.1,544273.9079102715,15.1516,15.2123,15.1473,15.2079,544273.9079
2009-06-04 15:40:00,35.1,35.1,35.02,35.06,599239.1446936901,15.2079,15.2079,15.1733,15.1906,599239.1447
2009-06-04 15:45:00,35.05,35.09,34.99,34.99,755345.6644365735,15.1863,15.2036,15.1603,15.1603,755345.6644
2009-06-04 15:50:00,34.98,35.08,34.97,35.03,639118.4573002754,15.1559,15.1993,15.1516,15.1776,639118.4573
2009-06-04 15:55:00,35.04,35.1,35.02,35.03,973763.6101272464,15.1819,15.2079,15.1733,15.1776,973763.6101
2009-06-05 09:30:00,35.33,35.55,35.07,35.12,535878.2631509905,15.3076,15.4029,15.1949,15.2166,535878.2632
2009-06-05 09:35:00,35.11,35.27,35.07,35.23,757575.7575757576,15.2123,15.2816,15.1949,15.2643,757575.7576
2009-06-05 09:40:00,35.22,35.22,34.95,35.0,370457.8250032796,15.2599,15.2599,15.1429,15.1646,370457.825
2009-06-05 09:45:00,35.01,35.03,34.61,34.66,575888.7577069396,15.1689,15.1776,14.9956,15.0173,575888.7577
2009-06-05 09:50:00,34.67,34.82,34.61,34.66,288469.10665092483,15.0216,15.0866,14.9956,15.0173,288469.1067
2009-06-05 09:55:00,34.66,34.75,34.55,34.74,483536.6653548472,15.0173,15.0563,14.9696,15.052,483536.6654
2009-06-05 10:00:00,34.72,34.9,34.72,34.8,311163.58389085665,15.0433,15.1213,15.0433,15.0779,311163.5839
2009-06-05 10:05:00,34.8,34.8,34.54,34.55,303555.03082775814,15.0779,15.0779,14.9653,14.9696,303555.0308
2009-06-05 10:10:00,34.55,34.57,34.27,34.37,457562.6393808212,14.9696,14.9783,14.8483,14.8916,457562.6394
2009-06-05 10:15:00,34.38,34.56,34.36,34.41,315230.2243211334,14.896,14.974,14.8873,14.909,315230.2243
2009-06-05 10:20:00,34.42,34.61,34.41,34.56,215925.48865276136,14.9133,14.9956,14.909,14.974,215925.4887
2009-06-05 10:25:00,34.56,34.59,34.5,34.52,186803.095894005,14.974,14.987,14.948,14.9566,186803.0959
2009-06-05 10:30:00,34.52,34.54,34.35,34.46,240587.69513314968,14.9566,14.9653,14.883,14.9306,240587.6951
2009-06-05 10:35:00,34.46,34.56,34.41,34.49,173816.082906992,14.9306,14.974,14.909,14.9436,173816.0829
2009-06-05 10:40:00,34.47,34.58,34.45,34.55,317985.0452577725,14.935,14.9826,14.9263,14.9696,317985.0453
2009-06-05 10:45:00,34.56,34.59,34.49,34.57,244523.1536140627,14.974,14.987,14.9436,14.9783,244523.1536
2009-06-05 10:50:00,34.57,34.59,34.46,34.47,235078.05325987143,14.9783,14.987,14.9306,14.935,235078.0533
2009-06-05 10:55:00,34.46,34.53,34.46,34.53,226026.49875377148,14.9306,14.961,14.9306,14.961,226026.4988
2009-06-05 11:00:00,34.53,34.68,34.52,34.64,278368.09654991474,14.961,15.026,14.9566,15.0086,278368.0965
2009-06-05 11:05:00,34.64,34.68,34.62,34.68,229043.6835891381,15.0086,15.026,15.0,15.026,229043.6836
2009-06-05 11:10:00,34.67,34.68,34.57,34.58,138921.68437622982,15.0216,15.026,14.9783,14.9826,138921.6844
2009-06-05 11:15:00,34.58,34.62,34.57,34.58,123442.21435130526,14.9826,15.0,14.9783,14.9826,123442.2144
2009-06-05 11:20:00,34.59,34.66,34.58,34.65,176439.72189426736,14.987,15.0173,14.9826,15.013,176439.7219
2009-06-05 11:25:00,34.65,34.69,34.63,34.68,214482.48720976,15.013,15.0303,15.0043,15.026,214482.4872
2009-06-05 11:30:00,34.67,34.68,34.55,34.55,135248.58979404435,15.0216,15.026,14.9696,14.9696,135248.5898
2009-06-05 11:35:00,34.55,34.57,34.5,34.57,136822.77318640955,14.9696,14.9783,14.948,14.9783,136822.7732
2009-06-05 11:40:00,34.56,34.65,34.52,34.65,118326.11832611832,14.974,15.013,14.9566,15.013,118326.1183
2009-06-05 11:45:00,34.64,34.68,34.62,34.66,76610.25842844025,15.0086,15.026,15.0,15.0173,76610.2584
2009-06-05 11:50:00,34.65,34.7,34.57,34.66,196904.1059950151,15.013,15.0346,14.9783,15.0173,196904.106
2009-06-05 11:55:00,34.67,34.69,34.64,34.65,225764.134855044,15.0216,15.0303,15.0086,15.013,225764.1349
2009-06-05 12:00:00,34.65,34.65,34.6,34.61,78446.80571953299,15.013,15.013,14.9913,14.9956,78446.8057
2009-06-05 12:05:00,34.6,34.63,34.52,34.53,216319.0345008527,14.9913,15.0043,14.9566,14.961,216319.0345
2009-06-05 12:10:00,34.52,34.57,34.44,34.44,243211.33412042505,14.9566,14.9783,14.922,14.922,243211.3341
2009-06-05 12:15:00,34.44,34.46,34.41,34.43,345926.80047225504,14.922,14.9306,14.909,14.9176,345926.8005
2009-06-05 12:20:00,34.43,34.44,34.39,34.4,412960.7765971402,14.9176,14.922,14.9003,14.9046,412960.7766
2009-06-05 12:25:00,34.39,34.52,34.39,34.49,184048.27495736588,14.9003,14.9566,14.9003,14.9436,184048.275
2009-06-05 12:30:00,34.49,34.52,34.41,34.43,369801.9152564607,14.9436,14.9566,14.909,14.9176,369801.9153
2009-06-05 12:35:00,34.43,34.5,34.43,34.46,234946.87131050767,14.9176,14.948,14.9176,14.9306,234946.8713
2009-06-05 12:40:00,34.46,34.51,34.43,34.48,109405.74576938212,14.9306,14.9523,14.9176,14.9393,109405.7458
2009-06-05 12:45:00,34.48,34.55,34.47,34.53,249639.24963924964,14.9393,14.9696,14.935,14.961,249639.2496
2009-06-05 12:50:00,34.53,34.6,34.52,34.59,210809.39262757445,14.961,14.9913,14.9566,14.987,210809.3926
2009-06-05 12:55:00,34.59,34.6,34.52,34.55,141151.77751541388,14.987,14.9913,14.9566,14.9696,141151.7775
2009-06-05 13:00:00,34.55,34.61,34.54,34.6,114128.29594647777,14.9696,14.9956,14.9653,14.9913,114128.2959
2009-06-05 13:05:00,34.6,34.66,34.59,34.62,144562.50819887183,14.9913,15.0173,14.987,15.0,144562.5082
2009-06-05 13:10:00,34.62,34.62,34.46,34.53,317985.0452577725,15.0,15.0,14.9306,14.961,317985.0453
2009-06-05 13:15:00,34.53,34.57,34.52,34.52,170142.9883248065,14.961,14.9783,14.9566,14.9566,170142.9883
2009-06-05 13:20:00,34.52,34.56,34.49,34.56,200708.38252656435,14.9566,14.974,14.9436,14.974,200708.3825
2009-06-05 13:25:00,34.55,34.58,34.55,34.56,108881.01797192708,14.9696,14.9826,14.9696,14.974,108881.018
2009-06-05 13:30:00,34.56,34.59,34.52,34.53,253968.253968254,14.974,14.987,14.9566,14.961,253968.254
2009-06-05 13:35:00,34.53,34.54,34.46,34.47,215531.94280467008,14.961,14.9653,14.9306,14.935,215531.9428
2009-06-05 13:40:00,34.46,34.57,34.46,34.52,145349.59989505445,14.9306,14.9783,14.9306,14.9566,145349.5999
2009-06-05 13:45:00,34.52,34.59,34.51,34.59,95238.09523809524,14.9566,14.987,14.9523,14.987,95238.0952
2009-06-05 13:50:00,34.59,34.62,34.57,34.59,93795.0937950938,14.987,15.0,14.9783,14.987,93795.0938
2009-06-05 13:55:00,34.59,34.6,34.43,34.46,276006.8214613669,14.987,14.9913,14.9176,14.9306,276006.8215
2009-06-05 14:00:00,34.46,34.46,34.36,34.36,202151.3839695658,14.9306,14.9306,14.8873,14.8873,202151.384
2009-06-05 14:05:00,34.36,34.37,34.28,34.32,290568.0178407451,14.8873,14.8916,14.8526,14.87,290568.0178
2009-06-05 14:10:00,34.32,34.36,34.3,34.3,215269.57890594256,14.87,14.8873,14.8613,14.8613,215269.5789
2009-06-05 14:15:00,34.3,34.3,34.2,34.25,326643.0539157812,14.8613,14.8613,14.818,14.8396,326643.0539
2009-06-05 14:20:00,34.26,34.26,34.14,34.23,399711.39971139975,14.844,14.844,14.792,14.831,399711.3997
2009-06-05 14:25:00,34.23,34.23,34.18,34.19,256198.347107438,14.831,14.831,14.8093,14.8136,256198.3471
2009-06-05 14:30:00,34.19,34.21,34.13,34.14,283090.6467270104,14.8136,14.8223,14.7877,14.792,283090.6467
2009-06-05 14:35:00,34.14,34.2,34.12,34.12,303292.66692903056,14.792,14.818,14.7833,14.7833,303292.6669
2009-06-05 14:40:00,34.12,34.17,34.11,34.14,532729.89636626,14.7833,14.805,14.779,14.792,532729.8964
2009-06-05 14:45:00,34.15,34.17,34.12,34.17,172766.62731208187,14.7963,14.805,14.7833,14.805,172766.6273
2009-06-05 14:50:00,34.17,34.2,34.14,34.19,227600.6821461367,14.805,14.818,14.792,14.8136,227600.6821
2009-06-05 14:55:00,34.2,34.22,34.16,34.16,154007.6085530631,14.818,14.8266,14.8007,14.8007,154007.6086
2009-06-05 15:00:00,34.16,34.16,34.1,34.11,252000.52472779743,14.8007,14.8007,14.7747,14.779,252000.5247
2009-06-05 15:05:00,34.12,34.17,34.09,34.12,382657.74629411,14.7833,14.805,14.7703,14.7833,382657.7463
2009-06-05 15:10:00,34.11,34.17,34.11,34.16,172766.62731208187,14.779,14.805,14.779,14.8007,172766.6273
2009-06-05 15:15:00,34.16,34.17,34.13,34.15,195329.9226026499,14.8007,14.805,14.7877,14.7963,195329.9226
2009-06-05 15:20:00,34.15,34.22,34.14,34.17,302112.0293847567,14.7963,14.8266,14.792,14.805,302112.0294
2009-06-05 15:25:00,34.17,34.2,34.11,34.12,229699.59333595692,14.805,14.818,14.779,14.7833,229699.5933
2009-06-05 15:30:00,34.11,34.19,34.11,34.19,249508.06768988588,14.779,14.8136,14.779,14.8136,249508.0677
2009-06-05 15:35:00,34.19,34.3,34.18,34.27,379509.3795093795,14.8136,14.8613,14.8093,14.8483,379509.3795
2009-06-05 15:40:00,34.27,34.35,34.22,34.29,389610.3896103896,14.8483,14.883,14.8266,14.857,389610.3896
2009-06-05 15:45:00,34.29,34.36,34.2,34.23,601469.2378328742,14.857,14.8873,14.818,14.831,601469.2378
2009-06-05 15:50:00,34.24,34.36,34.22,34.33,1090646.7270103637,14.8353,14.8873,14.8266,14.8743,1090646.727
2009-06-05 15:55:00,34.33,34.36,34.28,34.34,769513.3149678605,14.8743,14.8873,14.8526,14.8786,769513.315
2009-06-08 09:30:00,34.12,34.28,34.0,34.11,433687.5245966155,14.7833,14.8526,14.7313,14.779,433687.5246
2009-06-08 09:35:00,34.09,34.16,33.87,33.88,492194.6740128559,14.7703,14.8007,14.675,14.6793,492194.674
2009-06-08 09:40:00,33.88,34.04,33.78,33.85,611832.6118326118,14.6793,14.7487,14.636,14.6663,611832.6118
2009-06-08 09:45:00,33.85,33.95,33.83,33.92,195854.65040010496,14.6663,14.7097,14.6577,14.6967,195854.6504
2009-06-08 09:50:00,33.93,34.08,33.93,33.99,263806.90017053654,14.701,14.766,14.701,14.727,263806.9002
2009-06-08 09:55:00,34.01,34.01,33.83,33.88,371769.64449691726,14.7357,14.7357,14.6577,14.6793,371769.6445
2009-06-08 10:00:00,33.88,33.94,33.85,33.87,242555.4243736062,14.6793,14.7053,14.6663,14.675,242555.4244
2009-06-08 10:05:00,33.87,33.95,33.83,33.92,289518.56224583497,14.675,14.7097,14.6577,14.6967,289518.5622
2009-06-08 10:10:00,33.92,34.04,33.91,33.94,338187.06545979274,14.6967,14.7487,14.6923,14.7053,338187.0655
2009-06-08 10:15:00,33.93,33.94,33.78,33.91,294765.8402203857,14.701,14.7053,14.636,14.6923,294765.8402
2009-06-08 10:20:00,33.91,34.07,33.89,34.01,281122.91748655384,14.6923,14.7617,14.6837,14.7357,281122.9175
2009-06-08 10:25:00,34.01,34.07,33.98,34.07,163583.89085661815,14.7357,14.7617,14.7227,14.7617,163583.8909
2009-06-08 10:30:00,34.06,34.17,34.05,34.14,166469.89374262103,14.7573,14.805,14.753,14.792,166469.8937
2009-06-08 10:35:00,34.14,34.28,34.1,34.24,333333.3333333334,14.792,14.8526,14.7747,14.8353,333333.3333
2009-06-08 10:40:00,34.24,34.29,34.11,34.2,280204.6438410075,14.8353,14.857,14.779,14.818,280204.6438
2009-06-08 10:45:00,34.2,34.24,34.12,34.14,108356.290174472,14.818,14.8353,14.7833,14.792,108356.2902
2009-06-08 10:50:00,34.14,34.2,34.12,34.14,159779.61432506886,14.792,14.818,14.7833,14.792,159779.6143
2009-06-08 10:55:00,34.14,34.16,34.01,34.04,242293.06047487867,14.792,14.8007,14.7357,14.7487,242293.0605
2009-06-08 11:00:00,34.04,34.04,33.98,34.03,153220.5168568805,14.7487,14.7487,14.7227,14.7443,153220.5169
2009-06-08 11:05:00,34.03,34.04,33.96,33.97,240325.33123442216,14.7443,14.7487,14.714,14.7183,240325.3312
2009-06-08 11:10:00,33.97,34.03,33.94,34.01,124491.6699462154,14.7183,14.7443,14.7053,14.7357,124491.6699
2009-06-08 11:15:00,34.01,34.2,34.0,34.14,170142.9883248065,14.7357,14.818,14.7313,14.792,170142.9883
2009-06-08 11:20:00,34.13,34.21,34.05,34.14,291355.1095369277,14.7877,14.8223,14.753,14.792,291355.1095
2009-06-08 11:25:00,34.14,34.18,34.03,34.07,80676.89885871705,14.792,14.8093,14.7443,14.7617,80676.8989
2009-06-08 11:30:00,34.07,34.08,34.0,34.01,128427.12842712844,14.7617,14.766,14.7313,14.7357,128427.1284
2009-06-08 11:35:00,34.01,34.01,33.92,33.93,258297.25829725832,14.7357,14.7357,14.6967,14.701,258297.2583
2009-06-08 11:40:00,33.92,33.95,33.88,33.88,223009.31391840483,14.6967,14.7097,14.6793,14.6793,223009.3139
2009-06-08 11:45:00,33.88,33.89,33.82,33.84,129476.58402203856,14.6793,14.6837,14.6533,14.662,129476.584
2009-06-08 11:50:00,33.83,33.86,33.77,33.8,145874.3276925095,14.6577,14.6707,14.6317,14.6447,145874.3277
2009-06-08 11:55:00,33.8,33.85,33.79,33.82,144300.1443001443,14.6447,14.6663,14.6403,14.6533,144300.1443
2009-06-08 12:00:00,33.82,33.85,33.78,33.79,112947.65840220386,14.6533,14.6663,14.636,14.6403,112947.6584
2009-06-08 12:05:00,33.79,33.79,33.76,33.79,96681.09668109668,14.6403,14.6403,14.6273,14.6403,96681.0967
2009-06-08 12:10:00,33.79,33.79,33.71,33.74,150859.2417683327,14.6403,14.6403,14.6057,14.6187,150859.2418
2009-06-08 12:15:00,33.74,33.81,33.72,33.79,130526.0396169487,14.6187,14.649,14.61,14.6403,130526.0396
2009-06-08 12:20:00,33.79,33.91,33.78,33.88,142725.96090777908,14.6403,14.6923,14.636,14.6793,142725.9609
2009-06-08 12:25:00,33.88,33.88,33.83,33.85,127115.30893349076,14.6793,14.6793,14.6577,14.6663,127115.3089
2009-06-08 12:30:00,33.85,33.89,33.8,33.82,184310.6388560934,14.6663,14.6837,14.6447,14.6533,184310.6389
2009-06-08 12:35:00,33.83,33.91,33.82,33.88,104289.6497441952,14.6577,14.6923,14.6533,14.6793,104289.6497
2009-06-08 12:40:00,33.88,33.92,33.88,33.88,102059.55660501117,14.6793,14.6967,14.6793,14.6793,102059.5566
2009-06-08 12:45:00,33.88,33.88,33.82,33.84,92745.63820018366,14.6793,14.6793,14.6533,14.662,92745.6382
2009-06-08 12:50:00,33.85,33.86,33.82,33.85,80020.9891118982,14.6663,14.6707,14.6533,14.6663,80020.9891
2009-06-08 12:55:00,33.85,33.87,33.82,33.85,120949.75731339368,14.6663,14.675,14.6533,14.6663,120949.7573
2009-06-08 13:00:00,33.84,33.9,33.82,33.85,111635.8389085662,14.662,14.688,14.6533,14.6663,111635.8389
2009-06-08 13:05:00,33.86,33.91,33.85,33.88,86842.45047881412,14.6707,14.6923,14.6663,14.6793,86842.4505
2009-06-08 13:10:00,33.88,33.9,33.82,33.85,120425.02951593862,14.6793,14.688,14.6533,14.6663,120425.0295
2009-06-08 13:15:00,33.85,33.9,33.83,33.9,118063.7544273908,14.6663,14.688,14.6577,14.688,118063.7544
2009-06-08 13:20:00,33.9,33.94,33.88,33.93,121605.66706021252,14.688,14.7053,14.6793,14.701,121605.6671
2009-06-08 13:25:00,33.93,33.97,33.9,33.95,78709.16961826052,14.701,14.7183,14.688,14.7097,78709.1696
2009-06-08 13:30:00,33.95,33.98,33.95,33.96,82513.4461498098,14.7097,14.7227,14.7097,14.714,82513.4461
2009-06-08 13:35:00,33.97,34.04,33.96,34.04,137478.68293322838,14.7183,14.7487,14.714,14.7487,137478.6829
2009-06-08 13:40:00,34.03,34.05,33.99,34.04,122786.30460448645,14.7443,14.753,14.727,14.7487,122786.3046
2009-06-08 13:45:00,34.03,34.14,34.02,34.08,243080.1521710613,14.7443,14.792,14.74,14.766,243080.1522
2009-06-08 13:50:00,34.07,34.11,34.05,34.07,159517.25042634134,14.7617,14.779,14.753,14.7617,159517.2504
2009-06-08 13:55:00,34.07,34.07,33.98,34.07,251344.61498097863,14.7617,14.7617,14.7227,14.7617,251344.615
2009-06-08 14:00:00,34.07,34.08,34.05,34.07,78315.62377016923,14.7617,14.766,14.753,14.7617,78315.6238
2009-06-08 14:05:00,34.07,34.08,34.03,34.04,123179.85045257772,14.7617,14.766,14.7443,14.7487,123179.8505
2009-06-08 14:10:00,34.04,34.06,34.0,34.05,152302.2432113341,14.7487,14.7573,14.7313,14.753,152302.2432
2009-06-08 14:15:00,34.04,34.09,34.02,34.04,224583.49731077004,14.7487,14.7703,14.74,14.7487,224583.4973
2009-06-08 14:20:00,34.05,34.07,33.98,34.05,125803.48943985307,14.753,14.7617,14.7227,14.753,125803.4894
2009-06-08 14:25:00,34.06,34.08,33.99,34.04,106519.74288337924,14.7573,14.766,14.727,14.7487,106519.7429
2009-06-08 14:30:00,34.04,34.1,34.01,34.01,132231.40495867768,14.7487,14.7747,14.7357,14.7357,132231.405
2009-06-08 14:35:00,34.01,34.1,34.01,34.07,112291.74865538502,14.7357,14.7747,14.7357,14.7617,112291.7487
2009-06-08 14:40:00,34.07,34.1,34.01,34.04,122917.4865538502,14.7617,14.7747,14.7357,14.7487,122917.4866
2009-06-08 14:45:00,34.04,34.1,34.01,34.07,141414.14141414143,14.7487,14.7747,14.7357,14.7617,141414.1414
2009-06-08 14:50:00,34.08,34.11,34.0,34.01,119375.57392102848,14.766,14.779,14.7313,14.7357,119375.5739
2009-06-08 14:55:00,34.01,34.07,34.01,34.04,74380.1652892562,14.7357,14.7617,14.7357,14.7487,74380.1653
2009-06-08 15:00:00,34.04,34.13,34.04,34.1,194936.3767545586,14.7487,14.7877,14.7487,14.7747,194936.3768
2009-06-08 15:05:00,34.1,34.13,34.05,34.11,94319.82159254886,14.7747,14.7877,14.753,14.779,94319.8216
2009-06-08 15:10:00,34.11,34.14,34.07,34.14,141414.14141414143,14.779,14.792,14.7617,14.792,141414.1414
2009-06-08 15:15:00,34.14,34.28,34.11,34.22,332283.8777384232,14.792,14.8526,14.779,14.8266,332283.8777
2009-06-08 15:20:00,34.21,34.45,34.18,34.33,698806.2442607897,14.8223,14.9263,14.8093,14.8743,698806.2443
2009-06-08 15:25:00,34.33,34.36,34.25,34.29,289387.38029647124,14.8743,14.8873,14.8396,14.857,289387.3803
2009-06-08 15:30:00,34.29,34.51,34.29,34.49,572871.5728715729,14.857,14.9523,14.857,14.9436,572871.5729
2009-06-08 15:35:00,34.49,34.53,34.31,34.42,932441.2960776596,14.9436,14.961,14.8656,14.9133,932441.2961
2009-06-08 15:40:00,34.43,34.49,34.3,34.43,634920.6349206349,14.9176,14.9436,14.8613,14.9176,634920.6349
2009-06-08 15:45:00,34.43,34.49,34.39,34.4,268922.9961957235,14.9176,14.9436,14.9003,14.9046,268922.9962
2009-06-08 15:50:00,34.4,34.48,34.38,34.39,400367.3094582186,14.9046,14.9393,14.896,14.9003,400367.3095
2009-06-08 15:55:00,34.39,34.43,34.3,34.32,417945.6906729634,14.9003,14.9176,14.8613,14.87,417945.6907
2009-06-09 09:30:00,34.7,34.83,34.53,34.53,473042.1094057458,15.0346,15.0909,14.961,14.961,473042.1094
2009-06-09 09:35:00,34.53,34.67,34.48,34.53,332415.05968778697,14.961,15.0216,14.9393,14.961,332415.0597
2009-06-09 09:40:00,34.52,34.65,34.46,34.59,302636.75718221173,14.9566,15.013,14.9306,14.987,302636.7572
2009-06-09 09:45:00,34.6,34.67,34.56,34.64,370720.1889020071,14.9913,15.0216,14.974,15.0086,370720.1889
2009-06-09 09:50:00,34.64,34.65,34.43,34.45,287813.196904106,15.0086,15.013,14.9176,14.9263,287813.1969
2009-06-09 09:55:00,34.46,34.46,34.36,34.43,272071.3629804539,14.9306,14.9306,14.8873,14.9176,272071.363
2009-06-09 10:00:00,34.42,34.56,34.38,34.43,331365.60409287683,14.9133,14.974,14.896,14.9176,331365.6041
2009-06-09 10:05:00,34.43,34.49,34.36,34.49,301324.9376885741,14.9176,14.9436,14.8873,14.9436,301324.9377
2009-06-09 10:10:00,34.48,34.59,34.44,34.56,245966.15505706417,14.9393,14.987,14.922,14.974,245966.1551
2009-06-09 10:15:00,34.57,34.58,34.48,34.52,269710.0878919061,14.9783,14.9826,14.9393,14.9566,269710.0879
2009-06-09 10:20:00,34.52,34.52,34.37,34.42,224583.49731077004,14.9566,14.9566,14.8916,14.9133,224583.4973
2009-06-09 10:25:00,34.42,34.43,34.35,34.39,140495.86776859505,14.9133,14.9176,14.883,14.9003,140495.8678
2009-06-09 10:30:00,34.4,34.47,34.38,34.47,134986.2258953168,14.9046,14.935,14.896,14.935,134986.2259
2009-06-09 10:35:00,34.47,34.48,34.43,34.46,90909.09090909093,14.935,14.9393,14.9176,14.9306,90909.0909
2009-06-09 10:40:00,34.46,34.54,34.45,34.5,114653.02374393283,14.9306,14.9653,14.9263,14.948,114653.0237
2009-06-09 10:45:00,34.5,34.5,34.36,34.36,138921.68437622982,14.948,14.948,14.8873,14.8873,138921.6844
2009-06-09 10:50:00,34.36,34.36,34.27,34.27,225764.134855044,14.8873,14.8873,14.8483,14.8483,225764.1349
2009-06-09 10:55:00,34.27,34.35,34.26,34.3,131706.6771612226,14.8483,14.883,14.844,14.8613,131706.6772
2009-06-09 11:00:00,34.3,34.31,34.23,34.28,146792.6013380559,14.8613,14.8656,14.831,14.8526,146792.6013
2009-06-09 11:05:00,34.27,34.37,34.23,34.35,167650.53128689493,14.8483,14.8916,14.831,14.883,167650.5313
2009-06-09 11:10:00,34.36,34.41,34.32,34.32,90121.99921290833,14.8873,14.909,14.87,14.87,90121.9992
2009-06-09 11:15:00,34.32,34.44,34.29,34.41,190345.0085268267,14.87,14.922,14.857,14.909,190345.0085
2009-06-09 11:20:00,34.41,34.45,34.34,34.44,162403.25331234423,14.909,14.9263,14.8786,14.922,162403.2533
2009-06-09 11:25:00,34.45,34.49,34.38,34.38,224189.9514626788,14.9263,14.9436,14.896,14.896,224189.9515
2009-06-09 11:30:00,34.39,34.49,34.39,34.49,192181.55581791943,14.9003,14.9436,14.9003,14.9436,192181.5558
2009-06-09 11:35:00,34.49,34.49,34.39,34.41,145874.3276925095,14.9436,14.9436,14.9003,14.909,145874.3277
2009-06-09 11:40:00,34.41,34.46,34.41,34.45,314180.76872622326,14.909,14.9306,14.909,14.9263,314180.7687
2009-06-09 11:45:00,34.45,34.46,34.38,34.39,120687.39341466616,14.9263,14.9306,14.896,14.9003,120687.3934
2009-06-09 11:50:00,34.39,34.39,34.33,34.36,87104.81437754165,14.9003,14.9003,14.8743,14.8873,87104.8144
2009-06-09 11:55:00,34.35,34.38,34.33,34.37,110061.65551620098,14.883,14.896,14.8743,14.8916,110061.6555
2009-06-09 12:00:00,34.36,34.41,34.35,34.41,70707.07070707071,14.8873,14.909,14.883,14.909,70707.0707
2009-06-09 12:05:00,34.41,34.52,34.4,34.49,91827.36455463729,14.909,14.9566,14.9046,14.9436,91827.3646
2009-06-09 12:10:00,34.48,34.49,34.44,34.44,74642.52918798373,14.9393,14.9436,14.922,14.922,74642.5292
2009-06-09 12:15:00,34.44,34.46,34.43,34.43,77397.35012462286,14.922,14.9306,14.9176,14.9176,77397.3501
2009-06-09 12:20:00,34.43,34.54,34.4,34.51,174340.81070444707,14.9176,14.9653,14.9046,14.9523,174340.8107
2009-06-09 12:25:00,34.52,34.63,34.52,34.62,139052.8663255936,14.9566,15.0043,14.9566,15.0,139052.8663
2009-06-09 12:30:00,34.62,34.64,34.55,34.58,83038.17394726486,15.0,15.0086,14.9696,14.9826,83038.1739
2009-06-09 12:35:00,34.58,34.58,34.51,34.53,48930.86711268529,14.9826,14.9826,14.9523,14.961,48930.8671
2009-06-09 12:40:00,34.53,34.53,34.44,34.49,113078.84035156763,14.961,14.961,14.922,14.9436,113078.8404
2009-06-09 12:45:00,34.49,34.56,34.48,34.56,108225.10822510824,14.9436,14.974,14.9393,14.974,108225.1082
2009-06-09 12:50:00,34.56,34.57,34.49,34.52,125934.67138921683,14.974,14.9783,14.9436,14.9566,125934.6714
2009-06-09 12:55:00,34.52,34.52,34.5,34.52,66246.88442870261,14.9566,14.9566,14.948,14.9566,66246.8844
2009-06-09 13:00:00,34.52,34.6,34.5,34.56,218286.7637413092,14.9566,14.9913,14.948,14.974,218286.7637
2009-06-09 13:05:00,34.56,34.56,34.49,34.52,125278.761642398,14.974,14.974,14.9436,14.9566,125278.7616
2009-06-09 13:10:00,34.52,34.52,34.43,34.43,114521.84179456907,14.9566,14.9566,14.9176,14.9176,114521.8418
2009-06-09 13:15:00,34.43,34.45,34.39,34.43,144168.96235078055,14.9176,14.9263,14.9003,14.9176,144168.9624
2009-06-09 13:20:00,34.44,34.47,34.4,34.42,76085.53063098517,14.922,14.935,14.9046,14.9133,76085.5306
2009-06-09 13:25:00,34.43,34.56,34.42,34.55,122655.12265512266,14.9176,14.974,14.9133,14.9696,122655.1227
2009-06-09 13:30:00,34.55,34.56,34.46,34.5,121474.48511084876,14.9696,14.974,14.9306,14.948,121474.4851
2009-06-09 13:35:00,34.5,34.61,34.47,34.6,254230.6178669815,14.948,14.9956,14.935,14.9913,254230.6179
2009-06-09 13:40:00,34.6,34.65,34.56,34.61,185228.91250163977,14.9913,15.013,14.974,14.9956,185228.9125
2009-06-09 13:45:00,34.62,34.65,34.6,34.63,208972.8453364817,15.0,15.013,14.9913,15.0043,208972.8453
2009-06-09 13:50:00,34.62,34.7,34.62,34.69,345664.4365735275,15.0,15.0346,15.0,15.0303,345664.4366
2009-06-09 13:55:00,34.69,34.81,34.68,34.76,302243.2113341204,15.0303,15.0823,15.026,15.0606,302243.2113
2009-06-09 14:00:00,34.77,34.87,34.76,34.79,256198.347107438,15.0649,15.1083,15.0606,15.0736,256198.3471
2009-06-09 14:05:00,34.79,34.83,34.77,34.78,143250.68870523418,15.0736,15.0909,15.0649,15.0693,143250.6887
2009-06-09 14:10:00,34.78,34.82,34.76,34.82,113210.0223009314,15.0693,15.0866,15.0606,15.0866,113210.0223
2009-06-09 14:15:00,34.82,34.88,34.81,34.88,207398.6619441165,15.0866,15.1126,15.0823,15.1126,207398.6619
2009-06-09 14:20:00,34.88,34.89,34.79,34.88,253443.5261707989,15.1126,15.1169,15.0736,15.1126,253443.5262
2009-06-09 14:25:00,34.88,34.97,34.85,34.94,284271.2842712843,15.1126,15.1516,15.0996,15.1386,284271.2843
2009-06-09 14:30:00,34.95,35.01,34.93,34.99,262888.6265249902,15.1429,15.1689,15.1343,15.1603,262888.6265
2009-06-09 14:35:00,35.0,35.03,34.96,35.02,167388.1673881674,15.1646,15.1776,15.1473,15.1733,167388.1674
2009-06-09 14:40:00,35.01,35.04,34.92,34.95,323232.3232323232,15.1689,15.1819,15.1299,15.1429,323232.3232
2009-06-09 14:45:00,34.94,35.0,34.86,34.97,254886.5276138004,15.1386,15.1646,15.1039,15.1516,254886.5276
2009-06-09 14:50:00,34.97,35.0,34.94,34.94,104945.55949101404,15.1516,15.1646,15.1386,15.1386,104945.5595
2009-06-09 14:55:00,34.94,34.96,34.9,34.95,144824.87209759938,15.1386,15.1473,15.1213,15.1429,144824.8721
2009-06-09 15:00:00,34.97,35.02,34.9,34.91,226682.4085005904,15.1516,15.1733,15.1213,15.1256,226682.4085
2009-06-09 15:05:00,34.91,34.97,34.91,34.95,175127.90240062968,15.1256,15.1516,15.1256,15.1429,175127.9024
2009-06-09 15:10:00,34.96,34.96,34.89,34.93,225239.4070575889,15.1473,15.1473,15.1169,15.1343,225239.4071
2009-06-09 15:15:00,34.93,34.93,34.83,34.88,382920.1101928375,15.1343,15.1343,15.0909,15.1126,382920.1102
2009-06-09 15:20:00,34.88,34.88,34.78,34.81,256067.16515807423,15.1126,15.1126,15.0693,15.0823,256067.1652
2009-06-09 15:25:00,34.81,34.88,34.81,34.84,147186.1471861472,15.0823,15.1126,15.0823,15.0953,147186.1472
2009-06-09 15:30:00,34.84,34.87,34.79,34.84,337793.5196117014,15.0953,15.1083,15.0736,15.0953,337793.5196
2009-06-09 15:35:00,34.84,34.84,34.81,34.83,258690.8041453496,15.0953,15.0953,15.0823,15.0909,258690.8041
2009-06-09 15:40:00,34.82,34.9,34.79,34.85,452708.9072543618,15.0866,15.1213,15.0736,15.0996,452708.9073
2009-06-09 15:45:00,34.85,34.85,34.68,34.78,448117.53902662994,15.0996,15.0996,15.026,15.0693,448117.539
2009-06-09 15:50:00,34.77,34.81,34.73,34.73,361143.9065984521,15.0649,15.0823,15.0476,15.0476,361143.9066
2009-06-09 15:55:00,34.72,34.78,34.72,34.72,582447.855175128,15.0433,15.0693,15.0433,15.0433,582447.8552
2009-06-10 09:30:00,35.39,35.47,35.2,35.22,555949.1014036469,15.3336,15.3682,15.2513,15.2599,555949.1014
2009-06-10 09:35:00,35.21,35.32,35.16,35.29,569592.0241374787,15.2556,15.3032,15.2339,15.2903,569592.0241
2009-06-10 09:40:00,35.29,35.3,35.18,35.23,274170.2741702742,15.2903,15.2946,15.2426,15.2643,274170.2742
2009-06-10 09:45:00,35.23,35.3,35.18,35.19,350780.5325987144,15.2643,15.2946,15.2426,15.2469,350780.5326
2009-06-10 09:50:00,35.2,35.31,35.16,35.25,213826.57746294112,15.2513,15.2989,15.2339,15.2729,213826.5775
2009-06-10 09:55:00,35.24,35.42,35.23,35.41,295290.56801784073,15.2686,15.3466,15.2643,15.3422,295290.568
2009-06-10 10:00:00,35.41,35.42,35.23,35.23,332546.2416371508,15.3422,15.3466,15.2643,15.2643,332546.2416
2009-06-10 10:05:00,35.23,35.33,35.18,35.21,246622.064803883,15.2643,15.3076,15.2426,15.2556,246622.0648
2009-06-10 10:10:00,35.22,35.22,35.04,35.05,383444.8379902925,15.2599,15.2599,15.1819,15.1863,383444.838
2009-06-10 10:15:00,35.05,35.07,34.88,34.91,476584.0220385675,15.1863,15.1949,15.1126,15.1256,476584.022
2009-06-10 10:20:00,34.91,35.09,34.9,35.04,281516.46333464514,15.1256,15.2036,15.1213,15.1819,281516.4633
2009-06-10 10:25:00,35.04,35.12,34.97,35.1,162665.61721107177,15.1819,15.2166,15.1516,15.2079,162665.6172
2009-06-10 10:30:00,35.09,35.26,35.08,35.16,403646.8581923128,15.2036,15.2773,15.1993,15.2339,403646.8582
2009-06-10 10:35:00,35.16,35.24,35.14,35.16,223665.2236652237,15.2339,15.2686,15.2253,15.2339,223665.2237
2009-06-10 10:40:00,35.14,35.15,35.0,35.0,194674.01285583104,15.2253,15.2296,15.1646,15.1646,194674.0129
2009-06-10 10:45:00,35.0,35.0,34.91,35.0,241637.15072805985,15.1646,15.1646,15.1256,15.1646,241637.1507
2009-06-10 10:50:00,35.0,35.04,34.95,35.0,129607.76597140236,15.1646,15.1819,15.1429,15.1646,129607.766
2009-06-10 10:55:00,35.0,35.07,35.0,35.06,86317.72268135905,15.1646,15.1949,15.1646,15.1906,86317.7227
2009-06-10 11:00:00,35.07,35.07,34.92,34.99,166863.4395907123,15.1949,15.1949,15.1299,15.1603,166863.4396
2009-06-10 11:05:00,34.98,34.99,34.88,34.89,97337.00642791552,15.1559,15.1603,15.1126,15.1169,97337.0064
2009-06-10 11:10:00,34.89,34.9,34.82,34.84,154138.79050242688,15.1169,15.1213,15.0866,15.0953,154138.7905
2009-06-10 11:15:00,34.84,34.88,34.79,34.88,173553.71900826448,15.0953,15.1126,15.0736,15.1126,173553.719
2009-06-10 11:20:00,34.88,34.95,34.86,34.94,106913.28873147056,15.1126,15.1429,15.1039,15.1386,106913.2887
2009-06-10 11:25:00,34.94,35.04,34.94,35.01,108881.01797192708,15.1386,15.1819,15.1386,15.1689,108881.018
2009-06-10 11:30:00,35.01,35.04,35.0,35.0,97205.82447855176,15.1689,15.1819,15.1646,15.1646,97205.8245
2009-06-10 11:35:00,35.01,35.06,34.97,35.05,228125.40994359177,15.1689,15.1906,15.1516,15.1863,228125.4099
2009-06-10 11:40:00,35.06,35.07,35.04,35.05,201889.02007083825,15.1906,15.1949,15.1819,15.1863,201889.0201
2009-06-10 11:45:00,35.05,35.07,34.96,34.97,176833.26774235864,15.1863,15.1949,15.1473,15.1516,176833.2677
2009-06-10 11:50:00,34.97,35.04,34.97,35.01,81595.17250426342,15.1516,15.1819,15.1516,15.1689,81595.1725
2009-06-10 11:55:00,35.01,35.02,34.94,34.96,111635.8389085662,15.1689,15.1733,15.1386,15.1473,111635.8389
2009-06-10 12:00:00,34.96,35.03,34.94,34.99,104027.28584546766,15.1473,15.1776,15.1386,15.1603,104027.2858
2009-06-10 12:05:00,34.99,35.0,34.92,34.93,90253.18116227209,15.1603,15.1646,15.1299,15.1343,90253.1812
2009-06-10 12:10:00,34.92,35.0,34.92,35.0,56801.78407451135,15.1299,15.1646,15.1299,15.1646,56801.7841
2009-06-10 12:15:00,35.0,35.09,35.0,35.06,123048.66850321396,15.1646,15.2036,15.1646,15.1906,123048.6685
2009-06-10 12:20:00,35.06,35.07,34.91,34.91,169618.26052735143,15.1906,15.1949,15.1256,15.1256,169618.2605
2009-06-10 12:25:00,34.91,34.94,34.89,34.92,106782.10678210678,15.1256,15.1386,15.1169,15.1299,106782.1068
2009-06-10 12:30:00,34.91,34.92,34.84,34.84,132100.22300931392,15.1256,15.1299,15.0953,15.0953,132100.223
2009-06-10 12:35:00,34.84,34.9,34.84,34.89,89859.63531418078,15.0953,15.1213,15.0953,15.1169,89859.6353
2009-06-10 12:40:00,34.89,34.9,34.84,34.85,73461.89164370982,15.1169,15.1213,15.0953,15.0996,73461.8916
2009-06-10 12:45:00,34.84,34.88,34.81,34.82,194018.1031090122,15.0953,15.1126,15.0823,15.0866,194018.1031
2009-06-10 12:50:00,34.81,34.94,34.81,34.94,85137.08513708515,15.0823,15.1386,15.0823,15.1386,85137.0851
2009-06-10 12:55:00,34.93,34.97,34.91,34.97,112816.4764528401,15.1343,15.1516,15.1256,15.1516,112816.4765
2009-06-10 13:00:00,34.97,34.99,34.8,34.8,158598.97678079497,15.1516,15.1603,15.0779,15.0779,158598.9768
2009-06-10 13:05:00,34.8,34.84,34.77,34.82,177226.81359044995,15.0779,15.0953,15.0649,15.0866,177226.8136
2009-06-10 13:10:00,34.82,34.86,34.76,34.8,138921.68437622982,15.0866,15.1039,15.0606,15.0779,138921.6844
2009-06-10 13:15:00,34.79,34.8,34.76,34.8,138265.774629411,15.0736,15.0779,15.0606,15.0779,138265.7746
2009-06-10 13:20:00,34.8,34.85,34.77,34.85,139839.9580217762,15.0779,15.0996,15.0649,15.0996,139839.958
2009-06-10 13:25:00,34.85,34.91,34.81,34.84,166732.25764134855,15.0996,15.1256,15.0823,15.0953,166732.2576
2009-06-10 13:30:00,34.84,34.86,34.77,34.8,104158.46779483143,15.0953,15.1039,15.0649,15.0779,104158.4678
2009-06-10 13:35:00,34.79,34.8,34.71,34.71,198478.2893873803,15.0736,15.0779,15.039,15.039,198478.2894
2009-06-10 13:40:00,34.72,34.78,34.68,34.69,168175.25908435,15.0433,15.0693,15.026,15.0303,168175.2591
2009-06-10 13:45:00,34.69,34.69,34.59,34.6,170142.9883248065,15.0303,15.0303,14.987,14.9913,170142.9883
2009-06-10 13:50:00,34.6,34.67,34.56,34.61,171979.53561589925,14.9913,15.0216,14.974,14.9956,171979.5356
2009-06-10 13:55:00,34.59,34.67,34.58,34.65,118982.02807293716,14.987,15.0216,14.9826,15.013,118982.0281
2009-06-10 14:00:00,34.65,34.65,34.58,34.6,190738.554374918,15.013,15.013,14.9826,14.9913,190738.5544
2009-06-10 14:05:00,34.6,34.61,34.49,34.59,184966.54860291223,14.9913,14.9956,14.9436,14.987,184966.5486
2009-06-10 14:10:00,34.6,34.74,34.59,34.72,163452.70890725436,14.9913,15.052,14.987,15.0433,163452.7089
2009-06-10 14:15:00,34.72,34.72,34.65,34.68,115308.93349075167,15.0433,15.0433,15.013,15.026,115308.9335
2009-06-10 14:20:00,34.68,34.81,34.68,34.74,258821.9860947134,15.026,15.0823,15.026,15.052,258821.9861
2009-06-10 14:25:00,34.73,34.76,34.7,34.72,127115.30893349076,15.0476,15.0606,15.0346,15.0433,127115.3089
2009-06-10 14:30:00,34.72,34.72,34.64,34.66,180375.1803751804,15.0433,15.0433,15.0086,15.0173,180375.1804
2009-06-10 14:35:00,34.66,34.74,34.65,34.66,126459.39918667192,15.0173,15.052,15.013,15.0173,126459.3992
2009-06-10 14:40:00,34.66,34.73,34.62,34.7,112947.65840220386,15.0173,15.0476,15.0,15.0346,112947.6584
2009-06-10 14:45:00,34.69,34.77,34.68,34.75,161484.97966679785,15.0303,15.0649,15.026,15.0563,161484.9797
2009-06-10 14:50:00,34.77,34.78,34.7,34.77,145874.3276925095,15.0649,15.0693,15.0346,15.0649,145874.3277
2009-06-10 14:55:00,34.77,34.81,34.76,34.8,164239.80060343698,15.0649,15.0823,15.0606,15.0779,164239.8006
2009-06-10 15:00:00,34.81,34.81,34.72,34.75,143513.0526039617,15.0823,15.0823,15.0433,15.0563,143513.0526
2009-06-10 15:05:00,34.75,34.76,34.68,34.7,187590.1875901876,15.0563,15.0606,15.026,15.0346,187590.1876
2009-06-10 15:10:00,34.69,34.72,34.68,34.68,206086.8424504788,15.0303,15.0433,15.026,15.026,206086.8425
2009-06-10 15:15:00,34.68,34.7,34.62,34.68,163583.89085661815,15.026,15.0346,15.0,15.026,163583.8909
2009-06-10 15:20:00,34.68,34.75,34.68,34.74,248589.7940443395,15.026,15.0563,15.026,15.052,248589.794
2009-06-10 15:25:00,34.74,34.77,34.68,34.73,294372.2943722944,15.052,15.0649,15.026,15.0476,294372.2944
2009-06-10 15:30:00,34.72,34.82,34.72,34.79,228912.5016397744,15.0433,15.0866,15.0433,15.0736,228912.5016
2009-06-10 15:35:00,34.8,34.83,34.77,34.8,297783.0250557523,15.0779,15.0909,15.0649,15.0779,297783.0251
2009-06-10 15:40:00,34.8,34.85,34.75,34.84,310114.1282959465,15.0779,15.0996,15.0563,15.0953,310114.1283
2009-06-10 15:45:00,34.84,34.86,34.8,34.81,283353.0106257379,15.0953,15.1039,15.0779,15.0823,283353.0106
2009-06-10 15:50:00,34.81,34.84,34.78,34.82,322182.8676374131,15.0823,15.0953,15.0693,15.0866,322182.8676
2009-06-10 15:55:00,34.81,34.9,34.81,34.9,530762.1671258035,15.0823,15.1213,15.0823,15.1213,530762.1671
2009-06-11 09:30:00,35.0,35.2,35.0,35.18,225764.134855044,15.1646,15.2513,15.1646,15.2426,225764.1349
2009-06-11 09:35:00,35.18,35.22,35.07,35.11,211334.1204250295,15.2426,15.2599,15.1949,15.2123,211334.1204
2009-06-11 09:40:00,35.1,35.18,34.92,34.95,272333.72687918146,15.2079,15.2426,15.1299,15.1429,272333.7269
2009-06-11 09:45:00,34.96,35.19,34.95,35.16,253968.253968254,15.1473,15.2469,15.1429,15.2339,253968.254
2009-06-11 09:50:00,35.16,35.33,35.12,35.28,317460.31746031746,15.2339,15.3076,15.2166,15.2859,317460.3175
2009-06-11 09:55:00,35.29,35.29,35.24,35.26,154925.88219860947,15.2903,15.2903,15.2686,15.2773,154925.8822
2009-06-11 10:00:00,35.26,35.29,35.14,35.2,370457.8250032796,15.2773,15.2903,15.2253,15.2513,370457.825
2009-06-11 10:05:00,35.2,35.31,35.2,35.29,317722.68135904503,15.2513,15.2989,15.2513,15.2903,317722.6814
2009-06-11 10:10:00,35.29,35.36,35.28,35.33,197297.6518431064,15.2903,15.3206,15.2859,15.3076,197297.6518
2009-06-11 10:15:00,35.34,35.44,35.32,35.36,490620.4906204906,15.3119,15.3552,15.3032,15.3206,490620.4906
2009-06-11 10:20:00,35.36,35.45,35.32,35.36,481568.9361143907,15.3206,15.3596,15.3032,15.3206,481568.9361
2009-06-11 10:25:00,35.36,35.36,35.24,35.24,191788.00996982816,15.3206,15.3206,15.2686,15.2686,191788.01
2009-06-11 10:30:00,35.25,35.34,35.23,35.26,201233.11032401945,15.2729,15.3119,15.2643,15.2773,201233.1103
2009-06-11 10:35:00,35.26,35.35,35.24,35.32,173160.17316017317,15.2773,15.3162,15.2686,15.3032,173160.1732
2009-06-11 10:40:00,35.32,35.33,35.27,35.32,224452.31536140628,15.3032,15.3076,15.2816,15.3032,224452.3154
2009-06-11 10:45:00,35.32,35.34,35.26,35.28,138659.3204775023,15.3032,15.3119,15.2773,15.2859,138659.3205
2009-06-11 10:50:00,35.28,35.31,35.26,35.29,212645.9399186672,15.2859,15.2989,15.2773,15.2903,212645.9399
2009-06-11 10:55:00,35.29,35.29,35.2,35.23,203200.839564476,15.2903,15.2903,15.2513,15.2643,203200.8396
2009-06-11 11:00:00,35.22,35.22,35.14,35.16,131181.94936376755,15.2599,15.2599,15.2253,15.2339,131181.9494
2009-06-11 11:05:00,35.16,35.23,35.16,35.16,150859.2417683327,15.2339,15.2643,15.2339,15.2339,150859.2418
2009-06-11 11:10:00,35.16,35.24,35.14,35.23,218942.67348812803,15.2339,15.2686,15.2253,15.2643,218942.6735
2009-06-11 11:15:00,35.22,35.27,35.22,35.26,118326.11832611832,15.2599,15.2816,15.2599,15.2773,118326.1183
2009-06-11 11:20:00,35.26,35.29,35.26,35.27,86055.35878263152,15.2773,15.2903,15.2773,15.2816,86055.3588
2009-06-11 11:25:00,35.27,35.31,35.26,35.29,204119.1132100223,15.2816,15.2989,15.2773,15.2903,204119.1132
2009-06-11 11:30:00,35.3,35.3,35.24,35.24,346582.71021907387,15.2946,15.2946,15.2686,15.2686,346582.7102
2009-06-11 11:35:00,35.25,35.26,35.23,35.23,157418.33923652105,15.2729,15.2773,15.2643,15.2643,157418.3392
2009-06-11 11:40:00,35.24,35.27,35.14,35.19,750229.5684113866,15.2686,15.2816,15.2253,15.2469,750229.5684
2009-06-11 11:45:00,35.2,35.21,35.13,35.14,344221.4351305261,15.2513,15.2556,15.2209,15.2253,344221.4351
2009-06-11 11:50:00,35.14,35.2,35.13,35.2,296995.9333595697,15.2253,15.2513,15.2209,15.2513,296995.9334
2009-06-11 11:55:00,35.2,35.21,35.13,35.14,362193.3621933622,15.2513,15.2556,15.2209,15.2253,362193.3622
2009-06-11 12:00:00,35.15,35.15,35.08,35.09,268791.8142463597,15.2296,15.2296,15.1993,15.2036,268791.8142
2009-06-11 12:05:00,35.1,35.11,35.06,35.1,314443.13262495084,15.2079,15.2123,15.1906,15.2079,314443.1326
2009-06-11 12:10:00,35.1,35.12,35.03,35.06,272464.9088285452,15.2079,15.2166,15.1776,15.1906,272464.9088
2009-06-11 12:15:00,35.06,35.07,35.0,35.0,273907.9102715466,15.1906,15.1949,15.1646,15.1646,273907.9103
2009-06-11 12:20:00,35.0,35.08,35.0,35.07,256591.89295552933,15.1646,15.1993,15.1646,15.1949,256591.893
2009-06-11 12:25:00,35.07,35.07,35.02,35.06,154794.7002492457,15.1949,15.1949,15.1733,15.1906,154794.7002
2009-06-11 12:30:00,35.05,35.09,35.04,35.06,170274.1702741703,15.1863,15.2036,15.1819,15.1906,170274.1703
2009-06-11 12:35:00,35.05,35.07,35.02,35.06,149153.8764266037,15.1863,15.1949,15.1733,15.1906,149153.8764
2009-06-11 12:40:00,35.06,35.13,35.04,35.1,302505.57523284794,15.1906,15.2209,15.1819,15.2079,302505.5752
2009-06-11 12:45:00,35.1,35.16,35.1,35.14,185753.64029909484,15.2079,15.2339,15.2079,15.2253,185753.6403
2009-06-11 12:50:00,35.14,35.26,35.13,35.26,196117.01429883248,15.2253,15.2773,15.2209,15.2773,196117.0143
2009-06-11 12:55:00,35.26,35.32,35.25,35.3,325331.23442214355,15.2773,15.3032,15.2729,15.2946,325331.2344
2009-06-11 13:00:00,35.3,35.32,35.27,35.32,369670.7333070969,15.2946,15.3032,15.2816,15.3032,369670.7333
2009-06-11 13:05:00,35.32,35.35,35.28,35.29,204512.6590581136,15.3032,15.3162,15.2859,15.2903,204512.6591
2009-06-11 13:10:00,35.29,35.3,35.25,35.25,162534.435261708,15.2903,15.2946,15.2729,15.2729,162534.4353
2009-06-11 13:15:00,35.25,35.28,35.22,35.23,226157.68070313527,15.2729,15.2859,15.2599,15.2643,226157.6807
2009-06-11 13:20:00,35.23,35.3,35.21,35.29,555162.0097074643,15.2643,15.2946,15.2556,15.2903,555162.0097
2009-06-11 13:25:00,35.29,35.36,35.26,35.36,415453.2336350518,15.2903,15.3206,15.2773,15.3206,415453.2336
2009-06-11 13:30:00,35.35,35.37,35.32,35.33,232192.0503738685,15.3162,15.3249,15.3032,15.3076,232192.0504
2009-06-11 13:35:00,35.33,35.36,35.28,35.29,251869.3427784337,15.3076,15.3206,15.2859,15.2903,251869.3428
2009-06-11 13:40:00,35.29,35.3,35.18,35.24,254755.34566443652,15.2903,15.2946,15.2426,15.2686,254755.3457
2009-06-11 13:45:00,35.23,35.25,35.18,35.24,130919.58546504,15.2643,15.2729,15.2426,15.2686,130919.5855
2009-06-11 13:50:00,35.24,35.25,35.17,35.23,128295.94647776466,15.2686,15.2729,15.2383,15.2643,128295.9465
2009-06-11 13:55:00,35.23,35.26,35.19,35.2,199658.92693165425,15.2643,15.2773,15.2469,15.2513,199658.9269
2009-06-11 14:00:00,35.2,35.23,35.17,35.19,178538.63308408763,15.2513,15.2643,15.2383,15.2469,178538.6331
2009-06-11 14:05:00,35.19,35.23,35.18,35.2,151777.51541387907,15.2469,15.2643,15.2426,15.2513,151777.5154
2009-06-11 14:10:00,35.19,35.23,35.19,35.23,109668.10966810968,15.2469,15.2643,15.2469,15.2643,109668.1097
2009-06-11 14:15:00,35.23,35.27,35.21,35.22,190213.82657746293,15.2643,15.2816,15.2556,15.2599,190213.8266
2009-06-11 14:20:00,35.22,35.25,35.18,35.21,189689.0987800079,15.2599,15.2729,15.2426,15.2556,189689.0988
2009-06-11 14:25:00,35.22,35.25,35.21,35.23,109668.10966810968,15.2599,15.2729,15.2556,15.2643,109668.1097
2009-06-11 14:30:00,35.23,35.26,35.23,35.25,177882.7233372688,15.2643,15.2773,15.2643,15.2729,177882.7233
2009-06-11 14:35:00,35.26,35.26,35.12,35.16,312213.0394857668,15.2773,15.2773,15.2166,15.2339,312213.0395
2009-06-11 14:40:00,35.14,35.16,35.13,35.16,154138.79050242688,15.2253,15.2339,15.2209,15.2339,154138.7905
2009-06-11 14:45:00,35.16,35.18,35.13,35.16,119900.30171848352,15.2339,15.2426,15.2209,15.2339,119900.3017
2009-06-11 14:50:00,35.16,35.16,35.07,35.09,219073.85543749185,15.2339,15.2339,15.1949,15.2036,219073.8554
2009-06-11 14:55:00,35.1,35.21,35.09,35.19,171979.53561589925,15.2079,15.2556,15.2036,15.2469,171979.5356
2009-06-11 15:00:00,35.19,35.21,35.13,35.13,256198.347107438,15.2469,15.2556,15.2209,15.2209,256198.3471
2009-06-11 15:05:00,35.13,35.22,35.13,35.19,85137.08513708515,15.2209,15.2599,15.2209,15.2469,85137.0851
2009-06-11 15:10:00,35.2,35.2,35.13,35.14,117407.84468057196,15.2513,15.2513,15.2209,15.2253,117407.8447
2009-06-11 15:15:00,35.14,35.22,35.13,35.14,165026.8922996196,15.2253,15.2599,15.2209,15.2253,165026.8923
2009-06-11 15:20:00,35.14,35.14,35.07,35.11,165682.80204643842,15.2253,15.2253,15.1949,15.2123,165682.802
2009-06-11 15:25:00,35.1,35.13,35.03,35.03,236258.69080414536,15.2079,15.2209,15.1776,15.1776,236258.6908
2009-06-11 15:30:00,35.04,35.04,34.91,34.94,417289.78092614457,15.1819,15.1819,15.1256,15.1386,417289.7809
2009-06-11 15:35:00,34.94,35.0,34.92,34.97,271808.9990817264,15.1386,15.1646,15.1299,15.1516,271808.9991
2009-06-11 15:40:00,34.97,35.0,34.91,34.91,447330.4473304473,15.1516,15.1646,15.1256,15.1256,447330.4473
2009-06-11 15:45:00,34.9,34.96,34.9,34.92,454151.9086973633,15.1213,15.1473,15.1213,15.1299,454151.9087
2009-06-11 15:50:00,34.91,34.92,34.83,34.84,668896.7598058507,15.1256,15.1299,15.0909,15.0953,668896.7598
2009-06-11 15:55:00,34.84,34.84,34.66,34.68,1036862.1277712188,15.0953,15.0953,15.0173,15.026,1036862.1278
2009-06-12 09:30:00,34.28,34.34,33.93,34.03,757051.0297783025,14.8526,14.8786,14.701,14.7443,757051.0298
2009-06-12 09:35:00,34.02,34.04,33.93,33.99,430145.6119637938,14.74,14.7487,14.701,14.727,430145.612
2009-06-12 09:40:00,33.99,34.11,33.97,33.98,411648.9571035026,14.727,14.779,14.7183,14.7227,411648.9571
2009-06-12 09:45:00,33.98,34.0,33.85,33.87,953823.953823954,14.7227,14.7313,14.6663,14.675,953823.9538
2009-06-12 09:50:00,33.88,33.93,33.85,33.88,527613.8003410731,14.6793,14.701,14.6663,14.6793,527613.8003
2009-06-12 09:55:00,33.88,33.89,33.73,33.75,553587.826315099,14.6793,14.6837,14.6143,14.623,553587.8263
2009-06-12 10:00:00,33.75,33.76,33.63,33.69,659582.8414010232,14.623,14.6273,14.571,14.597,659582.8414
2009-06-12 10:05:00,33.69,33.7,33.6,33.63,554506.0999606454,14.597,14.6013,14.558,14.571,554506.1
2009-06-12 10:10:00,33.63,33.69,33.61,33.66,655122.6551226551,14.571,14.597,14.5624,14.584,655122.6551
2009-06-12 10:15:00,33.65,33.7,33.62,33.65,592680.0472255017,14.5797,14.6013,14.5667,14.5797,592680.0472
2009-06-12 10:20:00,33.66,33.73,33.61,33.65,681752.5908435,14.584,14.6143,14.5624,14.5797,681752.5908
2009-06-12 10:25:00,33.66,33.73,33.65,33.66,403122.13039485767,14.584,14.6143,14.5797,14.584,403122.1304
2009-06-12 10:30:00,33.67,33.69,33.63,33.68,360356.8149022695,14.5883,14.597,14.571,14.5927,360356.8149
2009-06-12 10:35:00,33.68,33.77,33.66,33.72,428046.7007739736,14.5927,14.6317,14.584,14.61,428046.7008
2009-06-12 10:40:00,33.72,33.76,33.66,33.68,405089.8596353142,14.61,14.6273,14.584,14.5927,405089.8596
2009-06-12 10:45:00,33.68,33.73,33.66,33.66,367309.4582185492,14.5927,14.6143,14.584,14.584,367309.4582
2009-06-12 10:50:00,33.66,33.79,33.66,33.72,331890.331890332,14.584,14.6403,14.584,14.61,331890.3319
2009-06-12 10:55:00,33.73,33.75,33.67,33.7,395907.12317985046,14.6143,14.623,14.5883,14.6013,395907.1232
2009-06-12 11:00:00,33.71,33.72,33.63,33.64,427259.6090777909,14.6057,14.61,14.571,14.5753,427259.6091
2009-06-12 11:05:00,33.63,33.64,33.55,33.57,354060.0813328086,14.571,14.5753,14.5364,14.545,354060.0813
2009-06-12 11:10:00,33.58,33.59,33.55,33.56,248983.3398924308,14.5494,14.5537,14.5364,14.5407,248983.3399
2009-06-12 11:15:00,33.56,33.57,33.46,33.48,623245.4414272596,14.5407,14.545,14.4974,14.506,623245.4414
2009-06-12 11:20:00,33.48,33.5,33.46,33.46,234553.3254624164,14.506,14.5147,14.4974,14.4974,234553.3255
2009-06-12 11:25:00,33.47,33.5,33.44,33.46,364685.8192312738,14.5017,14.5147,14.4887,14.4974,364685.8192
2009-06-12 11:30:00,33.46,33.53,33.46,33.52,323888.2329791421,14.4974,14.5277,14.4974,14.5234,323888.233
2009-06-12 11:35:00,33.51,33.59,33.5,33.59,268267.08644890465,14.519,14.5537,14.5147,14.5537,268267.0864
2009-06-12 11:40:00,33.59,33.6,33.53,33.53,212514.75796930343,14.5537,14.558,14.5277,14.5277,212514.758
2009-06-12 11:45:00,33.53,33.54,33.48,33.5,190476.19047619047,14.5277,14.532,14.506,14.5147,190476.1905
2009-06-12 11:50:00,33.5,33.52,33.49,33.5,140495.86776859505,14.5147,14.5234,14.5104,14.5147,140495.8678
2009-06-12 11:55:00,33.5,33.54,33.49,33.54,220648.03882985705,14.5147,14.532,14.5104,14.532,220648.0388
2009-06-12 12:00:00,33.53,33.56,33.53,33.54,140102.32192050375,14.5277,14.5407,14.5277,14.532,140102.3219
2009-06-12 12:05:00,33.53,33.56,33.52,33.56,126197.03528794438,14.5277,14.5407,14.5234,14.5407,126197.0353
2009-06-12 12:10:00,33.56,33.66,33.55,33.64,188377.2792863702,14.5407,14.584,14.5364,14.5753,188377.2793
2009-06-12 12:15:00,33.65,33.66,33.57,33.63,189295.55293191652,14.5797,14.584,14.545,14.571,189295.5529
2009-06-12 12:20:00,33.63,33.65,33.55,33.59,192706.28361537453,14.571,14.5797,14.5364,14.5537,192706.2836
2009-06-12 12:25:00,33.59,33.6,33.58,33.59,89466.08946608947,14.5537,14.558,14.5494,14.5537,89466.0895
2009-06-12 12:30:00,33.59,33.59,33.48,33.52,172110.71756526304,14.5537,14.5537,14.506,14.5234,172110.7176
2009-06-12 12:35:00,33.53,33.6,33.52,33.59,122392.75875639512,14.5277,14.558,14.5234,14.5537,122392.7588
2009-06-12 12:40:00,33.59,33.59,33.53,33.54,98124.09812409812,14.5537,14.5537,14.5277,14.532,98124.0981
2009-06-12 12:45:00,33.54,33.64,33.54,33.58,169093.53272989637,14.532,14.5753,14.532,14.5494,169093.5327
2009-06-12 12:50:00,33.59,33.59,33.49,33.49,166732.25764134855,14.5537,14.5537,14.5104,14.5104,166732.2576
2009-06-12 12:55:00,33.49,33.54,33.47,33.53,166469.89374262103,14.5104,14.532,14.5017,14.5277,166469.8937
2009-06-12 13:00:00,33.53,33.63,33.53,33.54,258821.9860947134,14.5277,14.571,14.5277,14.532,258821.9861
2009-06-12 13:05:00,33.54,33.54,33.47,33.47,218942.67348812803,14.532,14.532,14.5017,14.5017,218942.6735
2009-06-12 13:10:00,33.47,33.49,33.47,33.48,146005.50964187327,14.5017,14.5104,14.5017,14.506,146005.5096
2009-06-12 13:15:00,33.49,33.49,33.45,33.46,320871.04814377544,14.5104,14.5104,14.493,14.4974,320871.0481
2009-06-12 13:20:00,33.46,33.46,33.43,33.43,257378.984651712,14.4974,14.4974,14.4844,14.4844,257378.9847
2009-06-12 13:25:00,33.43,33.44,33.38,33.39,252000.52472779743,14.4844,14.4887,14.4627,14.467,252000.5247
2009-06-12 13:30:00,33.39,33.4,33.37,33.38,485373.21264594,14.467,14.4714,14.4584,14.4627,485373.2126
2009-06-12 13:35:00,33.38,33.47,33.38,33.46,253049.9803227076,14.4627,14.5017,14.4627,14.4974,253049.9803
2009-06-12 13:40:00,33.46,33.48,33.42,33.46,280335.8257903713,14.4974,14.506,14.48,14.4974,280335.8258
2009-06-12 13:45:00,33.46,33.58,33.43,33.58,490226.9447723993,14.4974,14.5494,14.4844,14.5494,490226.9448
2009-06-12 13:50:00,33.57,33.66,33.57,33.64,483536.6653548472,14.545,14.584,14.545,14.5753,483536.6654
2009-06-12 13:55:00,33.64,33.73,33.63,33.68,368621.2777121868,14.5753,14.6143,14.571,14.5927,368621.2777
2009-06-12 14:00:00,33.68,33.71,33.64,33.66,163452.70890725436,14.5927,14.6057,14.5753,14.584,163452.7089
2009-06-12 14:05:00,33.66,33.66,33.58,33.59,301324.9376885741,14.584,14.584,14.5494,14.5537,301324.9377
2009-06-12 14:10:00,33.59,33.65,33.59,33.6,191919.19191919192,14.5537,14.5797,14.5537,14.558,191919.1919
2009-06-12 14:15:00,33.61,33.64,33.56,33.64,198215.9254886528,14.5624,14.5753,14.5407,14.5753,198215.9255
2009-06-12 14:20:00,33.64,33.69,33.63,33.63,162796.79916043553,14.5753,14.597,14.571,14.571,162796.7992
2009-06-12 14:25:00,33.64,33.64,33.52,33.53,372950.2820411911,14.5753,14.5753,14.5234,14.5277,372950.282
2009-06-12 14:30:00,33.53,33.58,33.48,33.5,366522.3665223665,14.5277,14.5494,14.506,14.5147,366522.3665
2009-06-12 14:35:00,33.5,33.5,33.48,33.5,175783.8121474485,14.5147,14.5147,14.506,14.5147,175783.8121
2009-06-12 14:40:00,33.48,33.74,33.48,33.65,523809.5238095239,14.506,14.6187,14.506,14.5797,523809.5238
2009-06-12 14:45:00,33.65,33.74,33.59,33.62,417289.78092614457,14.5797,14.6187,14.5537,14.5667,417289.7809
2009-06-12 14:50:00,33.62,33.69,33.62,33.64,176570.90384363112,14.5667,14.597,14.5667,14.5753,176570.9038
2009-06-12 14:55:00,33.65,33.71,33.63,33.7,124885.21579430671,14.5797,14.6057,14.571,14.6013,124885.2158
2009-06-12 15:00:00,33.71,33.75,33.67,33.73,208710.48143775412,14.6057,14.623,14.5883,14.6143,208710.4814
2009-06-12 15:05:00,33.73,33.75,33.69,33.69,145611.963793782,14.6143,14.623,14.597,14.597,145611.9638
2009-06-12 15:10:00,33.71,33.75,33.69,33.75,141414.14141414143,14.6057,14.623,14.597,14.623,141414.1414
2009-06-12 15:15:00,33.75,33.79,33.74,33.78,116751.93493375312,14.623,14.6403,14.6187,14.636,116751.9349
2009-06-12 15:20:00,33.78,33.8,33.72,33.72,162140.88941361668,14.636,14.6447,14.61,14.61,162140.8894
2009-06-12 15:25:00,33.72,33.75,33.7,33.75,174603.17460317462,14.61,14.623,14.6013,14.623,174603.1746
2009-06-12 15:30:00,33.75,33.77,33.7,33.71,212121.21212121213,14.623,14.6317,14.6013,14.6057,212121.2121
2009-06-12 15:35:00,33.71,33.71,33.65,33.69,262101.5348288076,14.6057,14.6057,14.5797,14.597,262101.5348
2009-06-12 15:40:00,33.69,33.73,33.69,33.72,199396.56303292667,14.597,14.6143,14.597,14.61,199396.563
2009-06-12 15:45:00,33.72,33.73,33.69,33.72,277581.0048537321,14.61,14.6143,14.597,14.61,277581.0049
2009-06-12 15:50:00,33.72,33.79,33.71,33.75,479338.8429752066,14.61,14.6403,14.6057,14.623,479338.843
2009-06-12 15:55:00,33.75,33.89,33.75,33.83,1027679.391315755,14.623,14.6837,14.623,14.6577,1027679.3913
2009-06-15 09:30:00,33.41,33.43,33.16,33.16,675455.8572740391,14.4757,14.4844,14.3674,14.3674,675455.8573
2009-06-15 09:35:00,33.17,33.23,33.11,33.14,486816.2140889414,14.3717,14.3977,14.3457,14.3587,486816.2141
2009-06-15 09:40:00,33.14,33.16,33.01,33.08,558441.5584415585,14.3587,14.3674,14.3024,14.3327,558441.5584
2009-06-15 09:45:00,33.08,33.08,32.92,32.95,782762.691853601,14.3327,14.3327,14.2634,14.2764,782762.6919
2009-06-15 09:50:00,32.95,33.04,32.85,32.98,441164.8957103503,14.2764,14.3154,14.2331,14.2894,441164.8957
2009-06-15 09:55:00,32.97,33.03,32.87,33.02,503738.6855568674,14.2851,14.3111,14.2417,14.3067,503738.6856
2009-06-15 10:00:00,33.01,33.02,32.9,32.94,275613.27561327565,14.3024,14.3067,14.2547,14.2721,275613.2756
2009-06-15 10:05:00,32.94,32.99,32.93,32.95,268398.2683982684,14.2721,14.2937,14.2677,14.2764,268398.2684
2009-06-15 10:10:00,32.95,32.95,32.88,32.88,223665.2236652237,14.2764,14.2764,14.2461,14.2461,223665.2237
2009-06-15 10:15:00,32.88,32.89,32.78,32.82,432638.0690017054,14.2461,14.2504,14.2027,14.2201,432638.069
2009-06-15 10:20:00,32.82,32.84,32.74,32.82,850321.3957759413,14.2201,14.2287,14.1854,14.2201,850321.3958
2009-06-15 10:25:00,32.82,32.88,32.79,32.83,245572.6092089729,14.2201,14.2461,14.2071,14.2244,245572.6092
2009-06-15 10:30:00,32.82,32.82,32.7,32.7,440902.5318116227,14.2201,14.2201,14.1681,14.1681,440902.5318
2009-06-15 10:35:00,32.7,32.71,32.55,32.59,554637.2819100092,14.1681,14.1724,14.1031,14.1204,554637.2819
2009-06-15 10:40:00,32.58,32.66,32.56,32.58,460973.3700642792,14.1161,14.1507,14.1074,14.1161,460973.3701
2009-06-15 10:45:00,32.58,32.7,32.58,32.65,397087.7607241244,14.1161,14.1681,14.1161,14.1464,397087.7607
2009-06-15 10:50:00,32.65,32.69,32.59,32.66,396956.5787747606,14.1464,14.1637,14.1204,14.1507,396956.5788
2009-06-15 10:55:00,32.66,32.66,32.58,32.59,258166.07634789453,14.1507,14.1507,14.1161,14.1204,258166.0763
2009-06-15 11:00:00,32.58,32.59,32.5,32.5,356027.81057326513,14.1161,14.1204,14.0814,14.0814,356027.8106
2009-06-15 11:05:00,32.5,32.55,32.48,32.5,377804.01416765054,14.0814,14.1031,14.0728,14.0814,377804.0142
2009-06-15 11:10:00,32.5,32.58,32.47,32.55,373606.19178801,14.0814,14.1161,14.0684,14.1031,373606.1918
2009-06-15 11:15:00,32.55,32.57,32.46,32.48,260527.35143644235,14.1031,14.1117,14.0641,14.0728,260527.3514
2009-06-15 11:20:00,32.48,32.49,32.4,32.46,439984.2581660764,14.0728,14.0771,14.0381,14.0641,439984.2582
2009-06-15 11:25:00,32.47,32.54,32.45,32.54,200839.5644759281,14.0684,14.0987,14.0598,14.0987,200839.5645
2009-06-15 11:30:00,32.54,32.63,32.53,32.59,257116.6207529844,14.0987,14.1377,14.0944,14.1204,257116.6208
2009-06-15 11:35:00,32.6,32.6,32.5,32.51,162272.07136298047,14.1247,14.1247,14.0814,14.0857,162272.0714
2009-06-15 11:40:00,32.51,32.59,32.5,32.57,98780.00787091696,14.0857,14.1204,14.0814,14.1117,98780.0079
2009-06-15 11:45:00,32.57,32.62,32.57,32.57,135904.49954086318,14.1117,14.1334,14.1117,14.1117,135904.4995
2009-06-15 11:50:00,32.58,32.59,32.51,32.55,145480.7818444182,14.1161,14.1204,14.0857,14.1031,145480.7818
2009-06-15 11:55:00,32.55,32.57,32.5,32.54,136953.9551357733,14.1031,14.1117,14.0814,14.0987,136953.9551
2009-06-15 12:00:00,32.54,32.59,32.51,32.52,205824.4785517513,14.0987,14.1204,14.0857,14.0901,205824.4786
2009-06-15 12:05:00,32.52,32.53,32.44,32.45,185753.64029909484,14.0901,14.0944,14.0554,14.0598,185753.6403
2009-06-15 12:10:00,32.46,32.46,32.41,32.42,120949.75731339368,14.0641,14.0641,14.0424,14.0468,120949.7573
2009-06-15 12:15:00,32.42,32.42,32.4,32.41,113734.75009838646,14.0468,14.0468,14.0381,14.0424,113734.7501
2009-06-15 12:20:00,32.4,32.44,32.39,32.39,219205.0373868556,14.0381,14.0554,14.0338,14.0338,219205.0374
2009-06-15 12:25:00,32.39,32.42,32.36,32.4,176702.08579299488,14.0338,14.0468,14.0208,14.0381,176702.0858
2009-06-15 12:30:00,32.4,32.45,32.36,32.44,150334.51397087763,14.0381,14.0598,14.0208,14.0554,150334.514
2009-06-15 12:35:00,32.44,32.5,32.42,32.47,138528.13852813854,14.0554,14.0814,14.0468,14.0684,138528.1385
2009-06-15 12:40:00,32.47,32.5,32.44,32.49,74773.7111373475,14.0684,14.0814,14.0554,14.0771,74773.7111
2009-06-15 12:45:00,32.49,32.49,32.42,32.44,158861.34067952252,14.0771,14.0771,14.0468,14.0554,158861.3407
2009-06-15 12:50:00,32.45,32.51,32.42,32.44,154269.97245179064,14.0598,14.0857,14.0468,14.0554,154269.9725
2009-06-15 12:55:00,32.45,32.51,32.45,32.49,79758.62521317067,14.0598,14.0857,14.0598,14.0771,79758.6252
2009-06-15 13:00:00,32.48,32.49,32.4,32.4,161878.52551488916,14.0728,14.0771,14.0381,14.0381,161878.5255
2009-06-15 13:05:00,32.4,32.44,32.37,32.41,117801.39052866328,14.0381,14.0554,14.0251,14.0424,117801.3905
2009-06-15 13:10:00,32.42,32.52,32.4,32.5,146267.87354060082,14.0468,14.0901,14.0381,14.0814,146267.8735
2009-06-15 13:15:00,32.5,32.53,32.44,32.45,186934.2778433688,14.0814,14.0944,14.0554,14.0598,186934.2778
2009-06-15 13:20:00,32.44,32.48,32.41,32.45,124754.03384494294,14.0554,14.0728,14.0424,14.0598,124754.0338
2009-06-15 13:25:00,32.45,32.47,32.41,32.43,112291.74865538502,14.0598,14.0684,14.0424,14.0511,112291.7487
2009-06-15 13:30:00,32.43,32.43,32.37,32.42,156106.5197428834,14.0511,14.0511,14.0251,14.0468,156106.5197
2009-06-15 13:35:00,32.43,32.45,32.4,32.44,119375.57392102848,14.0511,14.0598,14.0381,14.0554,119375.5739
2009-06-15 13:40:00,32.44,32.48,32.42,32.43,128951.8562245835,14.0554,14.0728,14.0468,14.0511,128951.8562
2009-06-15 13:45:00,32.44,32.59,32.44,32.58,141807.68726223274,14.0554,14.1204,14.0554,14.1161,141807.6873
2009-06-15 13:50:00,32.58,32.59,32.51,32.57,147186.1471861472,14.1161,14.1204,14.0857,14.1117,147186.1472
2009-06-15 13:55:00,32.57,32.59,32.5,32.53,140233.5038698675,14.1117,14.1204,14.0814,14.0944,140233.5039
2009-06-15 14:00:00,32.53,32.64,32.5,32.64,137872.2287813197,14.0944,14.1421,14.0814,14.1421,137872.2288
2009-06-15 14:05:00,32.64,32.66,32.59,32.66,271677.8171323626,14.1421,14.1507,14.1204,14.1507,271677.8171
2009-06-15 14:10:00,32.66,32.7,32.63,32.66,235078.05325987143,14.1507,14.1681,14.1377,14.1507,235078.0533
2009-06-15 14:15:00,32.66,32.75,32.63,32.74,204643.84100747737,14.1507,14.1897,14.1377,14.1854,204643.841
2009-06-15 14:20:00,32.74,32.76,32.7,32.73,303948.5766758494,14.1854,14.1941,14.1681,14.1811,303948.5767
2009-06-15 14:25:00,32.73,32.78,32.7,32.76,170930.08002098912,14.1811,14.2027,14.1681,14.1941,170930.08
2009-06-15 14:30:00,32.76,32.76,32.69,32.71,154269.97245179064,14.1941,14.1941,14.1637,14.1724,154269.9725
2009-06-15 14:35:00,32.71,32.74,32.64,32.68,223271.6778171324,14.1724,14.1854,14.1421,14.1594,223271.6778
2009-06-15 14:40:00,32.67,32.69,32.55,32.57,252262.888626525,14.1551,14.1637,14.1031,14.1117,252262.8886
2009-06-15 14:45:00,32.57,32.6,32.53,32.6,239144.69369014824,14.1117,14.1247,14.0944,14.1247,239144.6937
2009-06-15 14:50:00,32.59,32.61,32.53,32.58,242424.24242424243,14.1204,14.1291,14.0944,14.1161,242424.2424
2009-06-15 14:55:00,32.58,32.61,32.55,32.61,250557.523284796,14.1161,14.1291,14.1031,14.1291,250557.5233
2009-06-15 15:00:00,32.61,32.62,32.54,32.57,172241.8995146268,14.1291,14.1334,14.0987,14.1117,172241.8995
2009-06-15 15:05:00,32.57,32.61,32.57,32.6,186803.095894005,14.1117,14.1291,14.1117,14.1247,186803.0959
2009-06-15 15:10:00,32.6,32.66,32.6,32.64,200446.0186278368,14.1247,14.1507,14.1247,14.1421,200446.0186
2009-06-15 15:15:00,32.65,32.7,32.61,32.69,177226.81359044995,14.1464,14.1681,14.1291,14.1637,177226.8136
2009-06-15 15:20:00,32.69,32.75,32.68,32.7,230093.13918404828,14.1637,14.1897,14.1594,14.1681,230093.1392
2009-06-15 15:25:00,32.69,32.74,32.67,32.7,289912.1080939263,14.1637,14.1854,14.1551,14.1681,289912.1081
2009-06-15 15:30:00,32.7,32.76,32.7,32.76,226026.49875377148,14.1681,14.1941,14.1681,14.1941,226026.4988
2009-06-15 15:35:00,32.76,32.86,32.75,32.86,421225.2394070576,14.1941,14.2374,14.1897,14.2374,421225.2394
2009-06-15 15:40:00,32.86,32.87,32.81,32.87,428964.9744195199,14.2374,14.2417,14.2157,14.2417,428964.9744
2009-06-15 15:45:00,32.87,32.94,32.86,32.92,539682.5396825396,14.2417,14.2721,14.2374,14.2634,539682.5397
2009-06-15 15:50:00,32.93,32.93,32.82,32.89,668503.2139577594,14.2677,14.2677,14.2201,14.2504,668503.214
2009-06-15 15:55:00,32.89,32.92,32.84,32.89,823953.823953824,14.2504,14.2634,14.2287,14.2504,823953.824
2009-06-16 09:30:00,33.47,33.52,33.24,33.37,700642.7915518825,14.5017,14.5234,14.402,14.4584,700642.7916
2009-06-16 09:35:00,33.37,33.43,33.25,33.27,444706.808343172,14.4584,14.4844,14.4064,14.415,444706.8083
2009-06-16 09:40:00,33.28,33.35,33.18,33.35,408238.2264200446,14.4194,14.4497,14.376,14.4497,408238.2264
2009-06-16 09:45:00,33.34,33.46,33.34,33.38,369146.0055096419,14.4454,14.4974,14.4454,14.4627,369146.0055
2009-06-16 09:50:00,33.39,33.43,33.31,33.4,232323.2323232324,14.467,14.4844,14.4324,14.4714,232323.2323
2009-06-16 09:55:00,33.4,33.4,33.32,33.39,218286.7637413092,14.4714,14.4714,14.4367,14.467,218286.7637
2009-06-16 10:00:00,33.39,33.49,33.37,33.46,279286.3701954611,14.467,14.5104,14.4584,14.4974,279286.3702
2009-06-16 10:05:00,33.47,33.48,33.37,33.4,215925.48865276136,14.5017,14.506,14.4584,14.4714,215925.4887
2009-06-16 10:10:00,33.4,33.46,33.3,33.3,283877.738423193,14.4714,14.4974,14.428,14.428,283877.7384
2009-06-16 10:15:00,33.3,33.37,33.24,33.3,347107.43801652896,14.428,14.4584,14.402,14.428,347107.438
2009-06-16 10:20:00,33.29,33.43,33.27,33.43,386068.4769775679,14.4237,14.4844,14.415,14.4844,386068.477
2009-06-16 10:25:00,33.43,33.46,33.38,33.4,194149.285058376,14.4844,14.4974,14.4627,14.4714,194149.2851
2009-06-16 10:30:00,33.39,33.46,33.35,33.45,191132.10022300933,14.467,14.4974,14.4497,14.493,191132.1002
2009-06-16 10:35:00,33.46,33.53,33.4,33.53,275613.27561327565,14.4974,14.5277,14.4714,14.5277,275613.2756
2009-06-16 10:40:00,33.53,33.59,33.51,33.57,245572.6092089729,14.5277,14.5537,14.519,14.545,245572.6092
2009-06-16 10:45:00,33.58,33.6,33.56,33.59,292011.01928374654,14.5494,14.558,14.5407,14.5537,292011.0193
2009-06-16 10:50:00,33.58,33.59,33.54,33.55,256723.0749048931,14.5494,14.5537,14.532,14.5364,256723.0749
2009-06-16 10:55:00,33.55,33.58,33.54,33.58,190738.554374918,14.5364,14.5494,14.532,14.5494,190738.5544
2009-06-16 11:00:00,33.57,33.69,33.57,33.69,339761.248852158,14.545,14.597,14.545,14.597,339761.2489
2009-06-16 11:05:00,33.69,33.71,33.65,33.66,239013.51174078448,14.597,14.6057,14.5797,14.584,239013.5117
2009-06-16 11:10:00,33.66,33.67,33.59,33.59,148497.96667978488,14.584,14.5883,14.5537,14.5537,148497.9667
2009-06-16 11:15:00,33.6,33.6,33.54,33.56,227994.227994228,14.558,14.558,14.532,14.5407,227994.228
2009-06-16 11:20:00,33.56,33.57,33.5,33.53,159386.06847697758,14.5407,14.545,14.5147,14.5277,159386.0685
2009-06-16 11:25:00,33.53,33.56,33.45,33.5,154925.88219860947,14.5277,14.5407,14.493,14.5147,154925.8822
2009-06-16 11:30:00,33.5,33.51,33.43,33.43,143119.5067558704,14.5147,14.519,14.4844,14.4844,143119.5068
2009-06-16 11:35:00,33.43,33.5,33.4,33.5,158861.34067952252,14.4844,14.5147,14.4714,14.5147,158861.3407
2009-06-16 11:40:00,33.5,33.51,33.41,33.42,101010.10101010102,14.5147,14.519,14.4757,14.48,101010.101
2009-06-16 11:45:00,33.42,33.45,33.34,33.34,135117.40784468057,14.48,14.493,14.4454,14.4454,135117.4078
2009-06-16 11:50:00,33.34,33.37,33.27,33.29,175127.90240062968,14.4454,14.4584,14.415,14.4237,175127.9024
2009-06-16 11:55:00,33.29,33.29,33.21,33.21,155450.60999606454,14.4237,14.4237,14.389,14.389,155450.61
2009-06-16 12:00:00,33.22,33.26,33.2,33.23,199527.74498229043,14.3934,14.4107,14.3847,14.3977,199527.745
2009-06-16 12:05:00,33.23,33.24,33.18,33.18,121343.303161485,14.3977,14.402,14.376,14.376,121343.3032
2009-06-16 12:10:00,33.18,33.24,33.18,33.22,93008.0020989112,14.376,14.402,14.376,14.3934,93008.0021
2009-06-16 12:15:00,33.23,33.23,33.16,33.19,98386.46202282568,14.3977,14.3977,14.3674,14.3804,98386.462
2009-06-16 12:20:00,33.19,33.22,33.16,33.18,117670.20857929948,14.3804,14.3934,14.3674,14.376,117670.2086
2009-06-16 12:25:00,33.18,33.2,33.16,33.18,99698.28151646334,14.376,14.3847,14.3674,14.376,99698.2815
2009-06-16 12:30:00,33.18,33.18,33.01,33.01,290830.3817394727,14.376,14.376,14.3024,14.3024,290830.3817
2009-06-16 12:35:00,33.01,33.02,32.93,32.95,262363.8987275351,14.3024,14.3067,14.2677,14.2764,262363.8987
2009-06-16 12:40:00,32.95,32.95,32.86,32.91,389872.7535091172,14.2764,14.2764,14.2374,14.2591,389872.7535
2009-06-16 12:45:00,32.91,32.93,32.86,32.89,282828.28282828286,14.2591,14.2677,14.2374,14.2504,282828.2828
2009-06-16 12:50:00,32.89,32.97,32.88,32.95,251475.7969303424,14.2504,14.2851,14.2461,14.2764,251475.7969
2009-06-16 12:55:00,32.95,33.03,32.93,33.02,270628.36153745244,14.2764,14.3111,14.2677,14.3067,270628.3615
2009-06-16 13:00:00,33.03,33.04,32.97,33.0,365735.2748261839,14.3111,14.3154,14.2851,14.2981,365735.2748
2009-06-16 13:05:00,33.0,33.04,32.99,33.02,212383.57601993968,14.2981,14.3154,14.2937,14.3067,212383.576
2009-06-16 13:10:00,33.02,33.11,33.01,33.08,213564.2135642136,14.3067,14.3457,14.3024,14.3327,213564.2136
2009-06-16 13:15:00,33.08,33.11,33.05,33.05,152433.4251606979,14.3327,14.3457,14.3197,14.3197,152433.4252
2009-06-16 13:20:00,33.05,33.05,32.92,32.97,270759.5434868162,14.3197,14.3197,14.2634,14.2851,270759.5435
2009-06-16 13:25:00,32.97,33.0,32.95,32.97,381739.4726485636,14.2851,14.2981,14.2764,14.2851,381739.4726
2009-06-16 13:30:00,32.97,33.02,32.95,33.01,288600.2886002886,14.2851,14.3067,14.2764,14.3024,288600.2886
2009-06-16 13:35:00,33.0,33.02,32.94,33.01,229437.22943722943,14.2981,14.3067,14.2721,14.3024,229437.2294
2009-06-16 13:40:00,33.0,33.05,32.99,33.02,132362.58690804147,14.2981,14.3197,14.2937,14.3067,132362.5869
2009-06-16 13:45:00,33.03,33.07,33.01,33.05,94975.7313393677,14.3111,14.3284,14.3024,14.3197,94975.7313
2009-06-16 13:50:00,33.05,33.08,33.02,33.02,113734.75009838646,14.3197,14.3327,14.3067,14.3067,113734.7501
2009-06-16 13:55:00,33.02,33.05,32.97,33.04,135642.13564213563,14.3067,14.3197,14.2851,14.3154,135642.1356
2009-06-16 14:00:00,33.04,33.04,32.92,32.92,290961.5636888364,14.3154,14.3154,14.2634,14.2634,290961.5637
2009-06-16 14:05:00,32.92,32.95,32.86,32.89,309064.6727010363,14.2634,14.2764,14.2374,14.2504,309064.6727
2009-06-16 14:10:00,32.89,32.94,32.86,32.92,215531.94280467008,14.2504,14.2721,14.2374,14.2634,215531.9428
2009-06-16 14:15:00,32.92,32.95,32.88,32.94,170142.9883248065,14.2634,14.2764,14.2461,14.2721,170142.9883
2009-06-16 14:20:00,32.95,32.96,32.89,32.92,150728.0598189689,14.2764,14.2807,14.2504,14.2634,150728.0598
2009-06-16 14:25:00,32.92,32.93,32.88,32.9,148497.96667978488,14.2634,14.2677,14.2461,14.2547,148497.9667
2009-06-16 14:30:00,32.89,32.93,32.85,32.89,205562.1146530237,14.2504,14.2677,14.2331,14.2504,205562.1147
2009-06-16 14:35:00,32.88,33.03,32.84,33.01,295028.2041191132,14.2461,14.3111,14.2287,14.3024,295028.2041
2009-06-16 14:40:00,33.01,33.04,32.97,33.02,220516.8568804933,14.3024,14.3154,14.2851,14.3067,220516.8569
2009-06-16 14:45:00,33.01,33.04,32.98,33.02,120687.39341466616,14.3024,14.3154,14.2894,14.3067,120687.3934
2009-06-16 14:50:00,33.01,33.09,33.01,33.08,192968.64751410208,14.3024,14.337,14.3024,14.3327,192968.6475
2009-06-16 14:55:00,33.08,33.14,33.07,33.12,162009.70746425292,14.3327,14.3587,14.3284,14.35,162009.7075
2009-06-16 15:00:00,33.12,33.15,33.08,33.08,202544.9298176571,14.35,14.363,14.3327,14.3327,202544.9298
2009-06-16 15:05:00,33.09,33.12,33.05,33.1,242555.4243736062,14.337,14.35,14.3197,14.3414,242555.4244
2009-06-16 15:10:00,33.09,33.11,33.02,33.07,148235.60278105733,14.337,14.3457,14.3067,14.3284,148235.6028
2009-06-16 15:15:00,33.06,33.18,33.06,33.14,256198.347107438,14.324,14.376,14.324,14.3587,256198.3471
2009-06-16 15:20:00,33.14,33.15,33.08,33.1,177489.1774891775,14.3587,14.363,14.3327,14.3414,177489.1775
2009-06-16 15:25:00,33.1,33.1,33.03,33.06,432638.0690017054,14.3414,14.3414,14.3111,14.324,432638.069
2009-06-16 15:30:00,33.06,33.11,33.04,33.04,433556.3426472517,14.324,14.3457,14.3154,14.3154,433556.3426
2009-06-16 15:35:00,33.05,33.08,33.01,33.05,349599.89505444054,14.3197,14.3327,14.3024,14.3197,349599.8951
2009-06-16 15:40:00,33.05,33.15,33.04,33.15,342384.88783943333,14.3197,14.363,14.3154,14.363,342384.8878
2009-06-16 15:45:00,33.14,33.2,33.09,33.09,458743.2769250951,14.3587,14.3847,14.337,14.337,458743.2769
2009-06-16 15:50:00,33.1,33.14,33.02,33.14,516463.3346451529,14.3414,14.3587,14.3067,14.3587,516463.3346
2009-06-16 15:55:00,33.14,33.14,33.03,33.03,847697.7567886659,14.3587,14.3587,14.3111,14.3111,847697.7568
2009-06-17 09:30:00,32.86,32.95,32.71,32.88,377541.650268923,14.2374,14.2764,14.1724,14.2461,377541.6503
2009-06-17 09:35:00,32.87,32.88,32.78,32.81,265118.7196641742,14.2417,14.2461,14.2027,14.2157,265118.7197
2009-06-17 09:40:00,32.82,32.86,32.63,32.69,332939.78748524206,14.2201,14.2374,14.1377,14.1637,332939.7875
2009-06-17 09:45:00,32.68,32.73,32.49,32.5,493244.129607766,14.1594,14.1811,14.0771,14.0814,493244.1296
2009-06-17 09:50:00,32.5,32.5,32.37,32.41,439853.0762167126,14.0814,14.0814,14.0251,14.0424,439853.0762
2009-06-17 09:55:00,32.41,32.41,32.32,32.34,250426.34133543223,14.0424,14.0424,14.0034,14.0121,250426.3413
2009-06-17 10:00:00,32.34,32.4,32.31,32.4,259346.71389216845,14.0121,14.0381,13.9991,14.0381,259346.7139
2009-06-17 10:05:00,32.4,32.41,32.32,32.37,388692.11596484325,14.0381,14.0424,14.0034,14.0251,388692.116
2009-06-17 10:10:00,32.37,32.37,32.24,32.25,363898.7275350912,14.0251,14.0251,13.9688,13.9731,363898.7275
2009-06-17 10:15:00,32.25,32.39,32.25,32.37,358520.2676111767,13.9731,14.0338,13.9731,14.0251,358520.2676
2009-06-17 10:20:00,32.37,32.42,32.31,32.33,216843.76229830776,14.0251,14.0468,13.9991,14.0078,216843.7623
2009-06-17 10:25:00,32.33,32.34,32.26,32.32,214351.30526039616,14.0078,14.0121,13.9774,14.0034,214351.3053
2009-06-17 10:30:00,32.31,32.36,32.02,32.06,874065.3286107832,13.9991,14.0208,13.8734,13.8908,874065.3286
2009-06-17 10:35:00,32.07,32.12,31.99,32.1,383051.2921422013,13.8951,13.9168,13.8604,13.9081,383051.2921
2009-06-17 10:40:00,32.1,32.27,32.09,32.16,276006.8214613669,13.9081,13.9818,13.9038,13.9341,276006.8215
2009-06-17 10:45:00,32.16,32.27,32.15,32.22,332546.2416371508,13.9341,13.9818,13.9298,13.9601,332546.2416
2009-06-17 10:50:00,32.22,32.28,32.18,32.24,252656.4344746163,13.9601,13.9861,13.9428,13.9688,252656.4345
2009-06-17 10:55:00,32.24,32.29,32.22,32.27,218549.12764003675,13.9688,13.9904,13.9601,13.9818,218549.1276
2009-06-17 11:00:00,32.27,32.49,32.26,32.44,225764.134855044,13.9818,14.0771,13.9774,14.0554,225764.1349
2009-06-17 11:05:00,32.44,32.45,32.32,32.33,139315.23022432113,14.0554,14.0598,14.0034,14.0078,139315.2302
2009-06-17 11:10:00,32.32,32.35,32.28,32.31,208185.7536402991,14.0034,14.0164,13.9861,13.9991,208185.7536
2009-06-17 11:15:00,32.29,32.38,32.28,32.36,134199.1341991342,13.9904,14.0294,13.9861,14.0208,134199.1342
2009-06-17 11:20:00,32.37,32.5,32.36,32.47,179456.906729634,14.0251,14.0814,14.0208,14.0684,179456.9067
2009-06-17 11:25:00,32.47,32.5,32.37,32.4,229699.59333595692,14.0684,14.0814,14.0251,14.0381,229699.5933
2009-06-17 11:30:00,32.39,32.44,32.31,32.43,110979.92916174736,14.0338,14.0554,13.9991,14.0511,110979.9292
2009-06-17 11:35:00,32.43,32.43,32.28,32.28,109536.92771874592,14.0511,14.0511,13.9861,13.9861,109536.9277
2009-06-17 11:40:00,32.29,32.38,32.28,32.37,88154.26997245179,13.9904,14.0294,13.9861,14.0251,88154.27
2009-06-17 11:45:00,32.37,32.39,32.31,32.39,146923.78328741965,14.0251,14.0338,13.9991,14.0338,146923.7833
2009-06-17 11:50:00,32.38,32.39,32.23,32.25,115702.47933884298,14.0294,14.0338,13.9644,13.9731,115702.4793
2009-06-17 11:55:00,32.25,32.34,32.21,32.32,125803.48943985307,13.9731,14.0121,13.9558,14.0034,125803.4894
2009-06-17 12:00:00,32.33,32.41,32.32,32.41,95238.09523809524,14.0078,14.0424,14.0034,14.0424,95238.0952
2009-06-17 12:05:00,32.41,32.47,32.39,32.44,502689.22996195726,14.0424,14.0684,14.0338,14.0554,502689.23
2009-06-17 12:10:00,32.43,32.47,32.42,32.46,89203.72556736194,14.0511,14.0684,14.0468,14.0641,89203.7256
2009-06-17 12:15:00,32.46,32.54,32.45,32.5,212645.9399186672,14.0641,14.0987,14.0598,14.0814,212645.9399
2009-06-17 12:20:00,32.5,32.56,32.49,32.51,146399.05548996458,14.0814,14.1074,14.0771,14.0857,146399.0555
2009-06-17 12:25:00,32.52,32.57,32.49,32.52,217499.6720451266,14.0901,14.1117,14.0771,14.0901,217499.672
2009-06-17 12:30:00,32.51,32.52,32.44,32.46,56801.78407451135,14.0857,14.0901,14.0554,14.0641,56801.7841
2009-06-17 12:35:00,32.46,32.55,32.46,32.55,65328.61078315624,14.0641,14.1031,14.0641,14.1031,65328.6108
2009-06-17 12:40:00,32.55,32.61,32.49,32.61,289387.38029647124,14.1031,14.1291,14.0771,14.1291,289387.3803
2009-06-17 12:45:00,32.6,32.6,32.52,32.56,161616.1616161616,14.1247,14.1247,14.0901,14.1074,161616.1616
2009-06-17 12:50:00,32.56,32.56,32.4,32.4,128427.12842712844,14.1074,14.1074,14.0381,14.0381,128427.1284
2009-06-17 12:55:00,32.41,32.5,32.4,32.5,52603.961694870784,14.0424,14.0814,14.0381,14.0814,52603.9617
2009-06-17 13:00:00,32.5,32.52,32.48,32.5,57326.51187196642,14.0814,14.0901,14.0728,14.0814,57326.5119
2009-06-17 13:05:00,32.5,32.5,32.42,32.46,118063.7544273908,14.0814,14.0814,14.0468,14.0641,118063.7544
2009-06-17 13:10:00,32.45,32.5,32.43,32.43,91565.00065590975,14.0598,14.0814,14.0511,14.0511,91565.0007
2009-06-17 13:15:00,32.43,32.44,32.33,32.34,149153.8764266037,14.0511,14.0554,14.0078,14.0121,149153.8764
2009-06-17 13:20:00,32.33,32.43,32.33,32.37,68476.97756788666,14.0078,14.0511,14.0078,14.0251,68476.9776
2009-06-17 13:25:00,32.38,32.44,32.37,32.44,50898.59635314181,14.0294,14.0554,14.0251,14.0554,50898.5964
2009-06-17 13:30:00,32.44,32.47,32.41,32.46,92745.63820018366,14.0554,14.0684,14.0424,14.0641,92745.6382
2009-06-17 13:35:00,32.47,32.51,32.47,32.5,150072.15007215008,14.0684,14.0857,14.0684,14.0814,150072.1501
2009-06-17 13:40:00,32.5,32.56,32.48,32.55,201889.02007083825,14.0814,14.1074,14.0728,14.1031,201889.0201
2009-06-17 13:45:00,32.55,32.56,32.47,32.47,184179.45690672964,14.1031,14.1074,14.0684,14.0684,184179.4569
2009-06-17 13:50:00,32.47,32.49,32.44,32.47,72018.89020070838,14.0684,14.0771,14.0554,14.0684,72018.8902
2009-06-17 13:55:00,32.48,32.5,32.43,32.46,83300.5378459924,14.0728,14.0814,14.0511,14.0641,83300.5378
2009-06-17 14:00:00,32.46,32.57,32.44,32.55,158205.43093270366,14.0641,14.1117,14.0554,14.1031,158205.4309
2009-06-17 14:05:00,32.55,32.57,32.47,32.52,156106.5197428834,14.1031,14.1117,14.0684,14.0901,156106.5197
2009-06-17 14:10:00,32.53,32.61,32.52,32.6,77134.98622589532,14.0944,14.1291,14.0901,14.1247,77134.9862
2009-06-17 14:15:00,32.6,32.63,32.57,32.61,150203.33202151384,14.1247,14.1377,14.1117,14.1291,150203.332
2009-06-17 14:20:00,32.61,32.67,32.6,32.66,180768.7262232717,14.1291,14.1551,14.1247,14.1507,180768.7262
2009-06-17 14:25:00,32.66,32.76,32.62,32.74,299094.84454939,14.1507,14.1941,14.1334,14.1854,299094.8445
2009-06-17 14:30:00,32.74,32.75,32.59,32.59,108749.8360225633,14.1854,14.1897,14.1204,14.1204,108749.836
2009-06-17 14:35:00,32.6,32.6,32.55,32.56,97337.00642791552,14.1247,14.1247,14.1031,14.1074,97337.0064
2009-06-17 14:40:00,32.56,32.56,32.47,32.49,73461.89164370982,14.1074,14.1074,14.0684,14.0771,73461.8916
2009-06-17 14:45:00,32.48,32.51,32.44,32.49,123966.94214876034,14.0728,14.0857,14.0554,14.0771,123966.9421
2009-06-17 14:50:00,32.5,32.51,32.41,32.44,223534.0417158599,14.0814,14.0857,14.0424,14.0554,223534.0417
2009-06-17 14:55:00,32.43,32.54,32.43,32.53,116883.11688311688,14.0511,14.0987,14.0511,14.0944,116883.1169
2009-06-17 15:00:00,32.53,32.59,32.49,32.57,111767.02085792997,14.0944,14.1204,14.0771,14.1117,111767.0209
2009-06-17 15:05:00,32.57,32.6,32.5,32.54,158467.7948314312,14.1117,14.1247,14.0814,14.0987,158467.7948
2009-06-17 15:10:00,32.54,32.57,32.5,32.57,85399.44903581268,14.0987,14.1117,14.0814,14.1117,85399.449
2009-06-17 15:15:00,32.57,32.57,32.47,32.51,132100.22300931392,14.1117,14.1117,14.0684,14.0857,132100.223
2009-06-17 15:20:00,32.5,32.53,32.46,32.5,141807.68726223274,14.0814,14.0944,14.0641,14.0814,141807.6873
2009-06-17 15:25:00,32.5,32.52,32.36,32.39,241505.9687786961,14.0814,14.0901,14.0208,14.0338,241505.9688
2009-06-17 15:30:00,32.4,32.41,32.34,32.39,200446.0186278368,14.0381,14.0424,14.0121,14.0338,200446.0186
2009-06-17 15:35:00,32.39,32.41,32.28,32.34,308408.7629542175,14.0338,14.0424,13.9861,14.0121,308408.763
2009-06-17 15:40:00,32.33,32.44,32.31,32.44,316017.316017316,14.0078,14.0554,13.9991,14.0554,316017.316
2009-06-17 15:45:00,32.44,32.53,32.42,32.51,353272.98963662604,14.0554,14.0944,14.0468,14.0857,353272.9896
2009-06-17 15:50:00,32.51,32.55,32.41,32.47,478682.9332283878,14.0857,14.1031,14.0424,14.0684,478682.9332
2009-06-17 15:55:00,32.47,32.53,32.42,32.45,768201.4954742228,14.0684,14.0944,14.0468,14.0598,768201.4955
2009-06-18 09:30:00,32.37,32.37,32.21,32.28,285976.64961301326,14.0251,14.0251,13.9558,13.9861,285976.6496
2009-06-18 09:35:00,32.29,32.31,32.09,32.11,254492.98176570903,13.9904,13.9991,13.9038,13.9124,254492.9818
2009-06-18 09:40:00,32.11,32.31,32.1,32.31,294503.4763216582,13.9124,13.9991,13.9081,13.9991,294503.4763
2009-06-18 09:45:00,32.32,32.36,32.21,32.21,176439.72189426736,14.0034,14.0208,13.9558,13.9558,176439.7219
2009-06-18 09:50:00,32.21,32.3,32.05,32.23,207661.02584284404,13.9558,13.9948,13.8864,13.9644,207661.0258
2009-06-18 09:55:00,32.24,32.38,32.15,32.37,257772.5304998032,13.9688,14.0294,13.9298,14.0251,257772.5305
2009-06-18 10:00:00,32.37,32.52,32.35,32.48,436967.0733307097,14.0251,14.0901,14.0164,14.0728,436967.0733
2009-06-18 10:05:00,32.48,32.48,32.41,32.45,196772.9240456513,14.0728,14.0728,14.0424,14.0598,196772.924
2009-06-18 10:10:00,32.45,32.57,32.45,32.51,223927.5875639512,14.0598,14.1117,14.0598,14.0857,223927.5876
2009-06-18 10:15:00,32.52,32.67,32.51,32.6,244129.60776597145,14.0901,14.1551,14.0857,14.1247,244129.6078
2009-06-18 10:20:00,32.6,32.7,32.55,32.56,283221.82867637416,14.1247,14.1681,14.1031,14.1074,283221.8287
2009-06-18 10:25:00,32.55,32.58,32.48,32.53,209104.02728584548,14.1031,14.1161,14.0728,14.0944,209104.0273
2009-06-18 10:30:00,32.53,32.57,32.45,32.52,318509.7730552276,14.0944,14.1117,14.0598,14.0901,318509.7731
2009-06-18 10:35:00,32.52,32.54,32.44,32.47,132756.13275613275,14.0901,14.0987,14.0554,14.0684,132756.1328
2009-06-18 10:40:00,32.47,32.48,32.3,32.34,375836.284927194,14.0684,14.0728,13.9948,14.0121,375836.2849
2009-06-18 10:45:00,32.33,32.5,32.32,32.5,292535.74708120164,14.0078,14.0814,14.0034,14.0814,292535.7471
2009-06-18 10:50:00,32.49,32.54,32.36,32.39,321920.5037386856,14.0771,14.0987,14.0208,14.0338,321920.5037
2009-06-18 10:55:00,32.39,32.41,32.28,32.34,321789.3217893218,14.0338,14.0424,13.9861,14.0121,321789.3218
2009-06-18 11:00:00,32.34,32.41,32.29,32.39,436311.1635838909,14.0121,14.0424,13.9904,14.0338,436311.1636
2009-06-18 11:05:00,32.39,32.46,32.37,32.42,128689.49232585596,14.0338,14.0641,14.0251,14.0468,128689.4923
2009-06-18 11:10:00,32.41,32.47,32.41,32.44,222746.9500196773,14.0424,14.0684,14.0424,14.0554,222746.95
2009-06-18 11:15:00,32.44,32.58,32.42,32.56,203987.9312606585,14.0554,14.1161,14.0468,14.1074,203987.9313
2009-06-18 11:20:00,32.56,32.57,32.5,32.54,104420.83169355895,14.1074,14.1117,14.0814,14.0987,104420.8317
2009-06-18 11:25:00,32.54,32.56,32.53,32.53,177095.6316410862,14.0987,14.1074,14.0944,14.0944,177095.6316
2009-06-18 11:30:00,32.53,32.57,32.5,32.56,153876.42660369934,14.0944,14.1117,14.0814,14.1074,153876.4266
2009-06-18 11:35:00,32.56,32.58,32.5,32.51,297520.6611570248,14.1074,14.1161,14.0814,14.0857,297520.6612
2009-06-18 11:40:00,32.5,32.5,32.41,32.42,173553.71900826448,14.0814,14.0814,14.0424,14.0468,173553.719
2009-06-18 11:45:00,32.43,32.45,32.4,32.44,85530.63098517644,14.0511,14.0598,14.0381,14.0554,85530.631
2009-06-18 11:50:00,32.44,32.47,32.43,32.44,70969.43460579825,14.0554,14.0684,14.0511,14.0554,70969.4346
2009-06-18 11:55:00,32.44,32.55,32.43,32.51,122655.12265512266,14.0554,14.1031,14.0511,14.0857,122655.1227
2009-06-18 12:00:00,32.51,32.52,32.43,32.48,169618.26052735143,14.0857,14.0901,14.0511,14.0728,169618.2605
2009-06-18 12:05:00,32.48,32.49,32.41,32.41,67558.70392234028,14.0728,14.0771,14.0424,14.0424,67558.7039
2009-06-18 12:10:00,32.41,32.44,32.38,32.39,62049.06204906205,14.0424,14.0554,14.0294,14.0338,62049.062
2009-06-18 12:15:00,32.39,32.42,32.36,32.36,76347.89452971272,14.0338,14.0468,14.0208,14.0208,76347.8945
2009-06-18 12:20:00,32.36,32.37,32.31,32.32,73461.89164370982,14.0208,14.0251,13.9991,14.0034,73461.8916
2009-06-18 12:25:00,32.32,32.36,32.28,32.35,121080.93926275744,14.0034,14.0208,13.9861,14.0164,121080.9393
2009-06-18 12:30:00,32.36,32.39,32.35,32.38,68214.61366915912,14.0208,14.0338,14.0164,14.0294,68214.6137
2009-06-18 12:35:00,32.37,32.39,32.32,32.33,132362.58690804147,14.0251,14.0338,14.0034,14.0078,132362.5869
2009-06-18 12:40:00,32.33,32.37,32.3,32.31,65853.33858061131,14.0078,14.0251,13.9948,13.9991,65853.3386
2009-06-18 12:45:00,32.31,32.43,32.29,32.42,80939.26275744458,13.9991,14.0511,13.9904,14.0468,80939.2628
2009-06-18 12:50:00,32.43,32.44,32.35,32.37,118850.8461235734,14.0511,14.0554,14.0164,14.0251,118850.8461
2009-06-18 12:55:00,32.36,32.41,32.34,32.41,36993.30972058245,14.0208,14.0424,14.0121,14.0424,36993.3097
2009-06-18 13:00:00,32.41,32.44,32.4,32.41,56145.87432769251,14.0424,14.0554,14.0381,14.0424,56145.8743
2009-06-18 13:05:00,32.4,32.52,32.4,32.47,147317.32913551095,14.0381,14.0901,14.0381,14.0684,147317.3291
2009-06-18 13:10:00,32.48,32.49,32.44,32.48,85399.44903581268,14.0728,14.0771,14.0554,14.0728,85399.449
2009-06-18 13:15:00,32.48,32.5,32.43,32.45,97205.82447855176,14.0728,14.0814,14.0511,14.0598,97205.8245
2009-06-18 13:20:00,32.46,32.51,32.45,32.51,51423.32415059688,14.0641,14.0857,14.0598,14.0857,51423.3242
2009-06-18 13:25:00,32.51,32.56,32.51,32.55,93401.5479470025,14.0857,14.1074,14.0857,14.1031,93401.5479
2009-06-18 13:30:00,32.57,32.58,32.53,32.57,100354.19126328218,14.1117,14.1161,14.0944,14.1117,100354.1913
2009-06-18 13:35:00,32.58,32.58,32.42,32.42,141676.50531286895,14.1161,14.1161,14.0468,14.0468,141676.5053
2009-06-18 13:40:00,32.43,32.56,32.41,32.55,154794.7002492457,14.0511,14.1074,14.0424,14.1031,154794.7002
2009-06-18 13:45:00,32.55,32.58,32.54,32.57,99960.64541519088,14.1031,14.1161,14.0987,14.1117,99960.6454
2009-06-18 13:50:00,32.57,32.6,32.57,32.6,64410.337137609866,14.1117,14.1247,14.1117,14.1247,64410.3371
2009-06-18 13:55:00,32.6,32.6,32.5,32.51,139839.9580217762,14.1247,14.1247,14.0814,14.0857,139839.958
2009-06-18 14:00:00,32.51,32.55,32.5,32.52,156893.61143906598,14.0857,14.1031,14.0814,14.0901,156893.6114
2009-06-18 14:05:00,32.51,32.52,32.41,32.41,149678.60422405877,14.0857,14.0901,14.0424,14.0424,149678.6042
2009-06-18 14:10:00,32.42,32.44,32.34,32.43,155057.06414797326,14.0468,14.0554,14.0121,14.0511,155057.0641
2009-06-18 14:15:00,32.43,32.47,32.4,32.44,178145.08723599633,14.0511,14.0684,14.0381,14.0554,178145.0872
2009-06-18 14:20:00,32.44,32.44,32.39,32.44,117539.02662993572,14.0554,14.0554,14.0338,14.0554,117539.0266
2009-06-18 14:25:00,32.44,32.44,32.39,32.44,137609.86488259217,14.0554,14.0554,14.0338,14.0554,137609.8649
2009-06-18 14:30:00,32.44,32.47,32.41,32.44,92876.82014954742,14.0554,14.0684,14.0424,14.0554,92876.8201
2009-06-18 14:35:00,32.45,32.45,32.39,32.41,98780.00787091696,14.0598,14.0598,14.0338,14.0424,98780.0079
2009-06-18 14:40:00,32.41,32.47,32.4,32.46,91433.81870654598,14.0424,14.0684,14.0381,14.0641,91433.8187
2009-06-18 14:45:00,32.47,32.53,32.47,32.5,155057.06414797326,14.0684,14.0944,14.0684,14.0814,155057.0641
2009-06-18 14:50:00,32.5,32.52,32.46,32.46,126852.94503476322,14.0814,14.0901,14.0641,14.0641,126852.945
2009-06-18 14:55:00,32.46,32.51,32.45,32.5,81726.35445362718,14.0641,14.0857,14.0598,14.0814,81726.3545
2009-06-18 15:00:00,32.51,32.54,32.5,32.53,199527.74498229043,14.0857,14.0987,14.0814,14.0944,199527.745
2009-06-18 15:05:00,32.53,32.6,32.52,32.6,201495.47422274697,14.0944,14.1247,14.0901,14.1247,201495.4742
2009-06-18 15:10:00,32.6,32.62,32.57,32.61,255148.8915125279,14.1247,14.1334,14.1117,14.1291,255148.8915
2009-06-18 15:15:00,32.62,32.67,32.6,32.62,245703.79115833665,14.1334,14.1551,14.1247,14.1334,245703.7912
2009-06-18 15:20:00,32.61,32.61,32.57,32.58,230749.0489308671,14.1291,14.1291,14.1117,14.1161,230749.0489
2009-06-18 15:25:00,32.57,32.6,32.56,32.59,202282.56591892955,14.1117,14.1247,14.1074,14.1204,202282.5659
2009-06-18 15:30:00,32.6,32.63,32.53,32.54,237308.1463990555,14.1247,14.1377,14.0944,14.0987,237308.1464
2009-06-18 15:35:00,32.53,32.59,32.52,32.57,1667978.4861603044,14.0944,14.1204,14.0901,14.1117,1667978.4862
2009-06-18 15:40:00,32.56,32.63,32.56,32.6,491014.03646858194,14.1074,14.1377,14.1074,14.1247,491014.0365
2009-06-18 15:45:00,32.6,32.6,32.57,32.6,506624.6884428703,14.1247,14.1247,14.1117,14.1247,506624.6884
2009-06-18 15:50:00,32.6,32.6,32.57,32.6,634133.5432244523,14.1247,14.1247,14.1117,14.1247,634133.5432
2009-06-18 15:55:00,32.6,32.65,32.6,32.62,725304.9980322708,14.1247,14.1464,14.1247,14.1334,725304.998
2009-06-19 09:30:00,33.08,33.14,32.93,33.05,4594385.412567231,14.3327,14.3587,14.2677,14.3197,4594385.4126
2009-06-19 09:35:00,33.05,33.11,32.99,33.06,372819.1000918274,14.3197,14.3457,14.2937,14.324,372819.1001
2009-06-19 09:40:00,33.06,33.18,33.06,33.16,292142.20123311033,14.324,14.376,14.324,14.3674,292142.2012
2009-06-19 09:45:00,33.17,33.26,33.14,33.16,410468.3195592287,14.3717,14.4107,14.3587,14.3674,410468.3196
2009-06-19 09:50:00,33.16,33.18,33.13,33.15,367047.0943198216,14.3674,14.376,14.3544,14.363,367047.0943
2009-06-19 09:55:00,33.15,33.18,33.13,33.17,317985.0452577725,14.363,14.376,14.3544,14.3717,317985.0453
2009-06-19 10:00:00,33.17,33.2,33.1,33.11,315492.588219861,14.3717,14.3847,14.3414,14.3457,315492.5882
2009-06-19 10:05:00,33.11,33.16,33.02,33.05,205562.1146530237,14.3457,14.3674,14.3067,14.3197,205562.1147
2009-06-19 10:10:00,33.05,33.08,32.96,32.97,195985.83234946872,14.3197,14.3327,14.2807,14.2851,195985.8323
2009-06-19 10:15:00,32.97,33.06,32.95,33.04,153351.69880624427,14.2851,14.324,14.2764,14.3154,153351.6988
2009-06-19 10:20:00,33.05,33.11,33.02,33.05,197428.83379247016,14.3197,14.3457,14.3067,14.3197,197428.8338
2009-06-19 10:25:00,33.05,33.08,33.02,33.05,269841.2698412698,14.3197,14.3327,14.3067,14.3197,269841.2698
2009-06-19 10:30:00,33.05,33.14,33.05,33.11,142463.59700905156,14.3197,14.3587,14.3197,14.3457,142463.597
2009-06-19 10:35:00,33.11,33.15,33.1,33.1,87235.99632690543,14.3457,14.363,14.3414,14.3414,87235.9963
2009-06-19 10:40:00,33.1,33.1,33.02,33.06,135510.95369277187,14.3414,14.3414,14.3067,14.324,135510.9537
2009-06-19 10:45:00,33.06,33.14,33.04,33.13,130919.58546504,14.324,14.3587,14.3154,14.3544,130919.5855
2009-06-19 10:50:00,33.13,33.2,33.11,33.19,130526.0396169487,14.3544,14.3847,14.3457,14.3804,130526.0396
2009-06-19 10:55:00,33.2,33.21,33.16,33.18,102059.55660501117,14.3847,14.389,14.3674,14.376,102059.5566
2009-06-19 11:00:00,33.18,33.22,33.15,33.16,207661.02584284404,14.376,14.3934,14.363,14.3674,207661.0258
2009-06-19 11:05:00,33.16,33.2,33.15,33.17,106257.37898465172,14.3674,14.3847,14.363,14.3717,106257.379
2009-06-19 11:10:00,33.17,33.19,33.15,33.18,141545.3233635052,14.3717,14.3804,14.363,14.376,141545.3234
2009-06-19 11:15:00,33.18,33.18,33.14,33.16,139577.59412304868,14.376,14.376,14.3587,14.3674,139577.5941
2009-06-19 11:20:00,33.16,33.18,33.13,33.14,241899.51462678736,14.3674,14.376,14.3544,14.3587,241899.5146
2009-06-19 11:25:00,33.15,33.2,33.14,33.16,102846.64830119377,14.363,14.3847,14.3587,14.3674,102846.6483
2009-06-19 11:30:00,33.17,33.18,33.14,33.18,181686.9998688181,14.3717,14.376,14.3587,14.376,181686.9999
2009-06-19 11:35:00,33.18,33.19,33.15,33.18,83562.90174471993,14.376,14.3804,14.363,14.376,83562.9017
2009-06-19 11:40:00,33.19,33.23,33.17,33.17,120162.66561721108,14.3804,14.3977,14.3717,14.3717,120162.6656
2009-06-19 11:45:00,33.18,33.18,33.15,33.17,96156.3688836416,14.376,14.376,14.363,14.3717,96156.3689
2009-06-19 11:50:00,33.17,33.2,33.16,33.18,125147.57969303423,14.3717,14.3847,14.3674,14.376,125147.5797
2009-06-19 11:55:00,33.18,33.21,33.16,33.21,109143.3818706546,14.376,14.389,14.3674,14.389,109143.3819
2009-06-19 12:00:00,33.21,33.21,33.17,33.18,97337.00642791552,14.389,14.389,14.3717,14.376,97337.0064
2009-06-19 12:05:00,33.18,33.2,33.15,33.17,107044.47068083432,14.376,14.3847,14.363,14.3717,107044.4707
2009-06-19 12:10:00,33.17,33.17,33.11,33.17,409681.2278630461,14.3717,14.3717,14.3457,14.3717,409681.2279
2009-06-19 12:15:00,33.17,33.18,33.13,33.17,170405.35222353405,14.3717,14.376,14.3544,14.3717,170405.3522
2009-06-19 12:20:00,33.17,33.17,33.05,33.05,229699.59333595692,14.3717,14.3717,14.3197,14.3197,229699.5933
2009-06-19 12:25:00,33.05,33.05,32.82,32.84,503607.5036075036,14.3197,14.3197,14.2201,14.2287,503607.5036
2009-06-19 12:30:00,32.84,32.85,32.76,32.81,261314.44313262496,14.2287,14.2331,14.1941,14.2157,261314.4431
2009-06-19 12:35:00,32.8,32.8,32.71,32.72,184048.27495736588,14.2114,14.2114,14.1724,14.1767,184048.275
2009-06-19 12:40:00,32.73,32.88,32.72,32.87,207792.2077922078,14.1811,14.2461,14.1767,14.2417,207792.2078
2009-06-19 12:45:00,32.86,32.93,32.86,32.9,195723.4684507412,14.2374,14.2677,14.2374,14.2547,195723.4685
2009-06-19 12:50:00,32.89,32.94,32.86,32.92,150728.0598189689,14.2504,14.2721,14.2374,14.2634,150728.0598
2009-06-19 12:55:00,32.92,32.92,32.81,32.82,139577.59412304868,14.2634,14.2634,14.2157,14.2201,139577.5941
2009-06-19 13:00:00,32.82,32.88,32.81,32.87,94713.36744064016,14.2201,14.2461,14.2157,14.2417,94713.3674
2009-06-19 13:05:00,32.88,32.89,32.84,32.87,98386.46202282568,14.2461,14.2504,14.2287,14.2417,98386.462
2009-06-19 13:10:00,32.87,32.95,32.86,32.94,134199.1341991342,14.2417,14.2764,14.2374,14.2721,134199.1342
2009-06-19 13:15:00,32.93,32.96,32.92,32.93,137347.50098386462,14.2677,14.2807,14.2634,14.2677,137347.501
2009-06-19 13:20:00,32.94,32.95,32.89,32.89,139184.04827495737,14.2721,14.2764,14.2504,14.2504,139184.0483
2009-06-19 13:25:00,32.89,32.89,32.8,32.84,67821.06782106782,14.2504,14.2504,14.2114,14.2287,67821.0678
2009-06-19 13:30:00,32.84,32.92,32.83,32.92,136035.68149022694,14.2287,14.2634,14.2244,14.2634,136035.6815
2009-06-19 13:35:00,32.92,33.01,32.91,32.95,346976.2560671652,14.2634,14.3024,14.2591,14.2764,346976.2561
2009-06-19 13:40:00,32.95,32.98,32.94,32.97,73330.70969434606,14.2764,14.2894,14.2721,14.2851,73330.7097
2009-06-19 13:45:00,32.96,32.96,32.89,32.91,148366.7847304211,14.2807,14.2807,14.2504,14.2591,148366.7847
2009-06-19 13:50:00,32.9,32.98,32.9,32.98,153614.0627049718,14.2547,14.2894,14.2547,14.2894,153614.0627
2009-06-19 13:55:00,32.98,33.01,32.86,32.89,161091.43381870654,14.2894,14.3024,14.2374,14.2504,161091.4338
2009-06-19 14:00:00,32.89,32.9,32.84,32.85,320477.5022956841,14.2504,14.2547,14.2287,14.2331,320477.5023
2009-06-19 14:05:00,32.84,32.86,32.76,32.76,236258.69080414536,14.2287,14.2374,14.1941,14.1941,236258.6908
2009-06-19 14:10:00,32.76,32.77,32.7,32.72,121343.303161485,14.1941,14.1984,14.1681,14.1767,121343.3032
2009-06-19 14:15:00,32.71,32.73,32.67,32.7,106650.92483274304,14.1724,14.1811,14.1551,14.1681,106650.9248
2009-06-19 14:20:00,32.7,32.71,32.68,32.68,195592.2865013774,14.1681,14.1724,14.1594,14.1594,195592.2865
2009-06-19 14:25:00,32.69,32.76,32.68,32.75,193624.5572609209,14.1637,14.1941,14.1594,14.1897,193624.5573
2009-06-19 14:30:00,32.75,32.84,32.74,32.82,244391.9716646989,14.1897,14.2287,14.1854,14.2201,244391.9717
2009-06-19 14:35:00,32.82,32.82,32.78,32.82,173947.26485635576,14.2201,14.2201,14.2027,14.2201,173947.2649
2009-06-19 14:40:00,32.82,32.85,32.79,32.79,174471.99265381086,14.2201,14.2331,14.2071,14.2071,174471.9927
2009-06-19 14:45:00,32.79,32.8,32.73,32.76,166469.89374262103,14.2071,14.2114,14.1811,14.1941,166469.8937
2009-06-19 14:50:00,32.76,32.78,32.73,32.76,80808.0808080808,14.1941,14.2027,14.1811,14.1941,80808.0808
2009-06-19 14:55:00,32.76,32.81,32.73,32.75,102846.64830119377,14.1941,14.2157,14.1811,14.1897,102846.6483
2009-06-19 15:00:00,32.76,32.8,32.73,32.74,115964.84323757052,14.1941,14.2114,14.1811,14.1854,115964.8432
2009-06-19 15:05:00,32.73,32.75,32.66,32.7,126590.58113603567,14.1811,14.1897,14.1507,14.1681,126590.5811
2009-06-19 15:10:00,32.7,32.76,32.69,32.71,133674.40640167912,14.1681,14.1941,14.1637,14.1724,133674.4064
2009-06-19 15:15:00,32.7,32.8,32.7,32.79,171061.26197035288,14.1681,14.2114,14.1681,14.2071,171061.262
2009-06-19 15:20:00,32.79,32.82,32.76,32.77,103764.92194674013,14.2071,14.2201,14.1941,14.1984,103764.9219
2009-06-19 15:25:00,32.77,32.83,32.76,32.82,226551.22655122657,14.1984,14.2244,14.1941,14.2201,226551.2266
2009-06-19 15:30:00,32.83,32.88,32.81,32.82,166338.71179325724,14.2244,14.2461,14.2157,14.2201,166338.7118
2009-06-19 15:35:00,32.82,32.86,32.79,32.8,148760.3305785124,14.2201,14.2374,14.2071,14.2114,148760.3306
2009-06-19 15:40:00,32.79,32.85,32.78,32.81,382001.8365472911,14.2071,14.2331,14.2027,14.2157,382001.8365
2009-06-19 15:45:00,32.82,32.82,32.72,32.76,379115.8336612882,14.2201,14.2201,14.1767,14.1941,379115.8337
2009-06-19 15:50:00,32.76,32.8,32.71,32.8,507411.7801390529,14.1941,14.2114,14.1724,14.2114,507411.7801
2009-06-19 15:55:00,32.79,32.82,32.73,32.76,759149.9409681228,14.2071,14.2201,14.1811,14.1941,759149.941
2009-06-22 09:30:00,32.13,32.17,32.04,32.09,503607.5036075036,13.9211,13.9384,13.8821,13.9038,503607.5036
2009-06-22 09:35:00,32.09,32.09,31.94,32.02,779220.7792207792,13.9038,13.9038,13.8388,13.8734,779220.7792
2009-06-22 09:40:00,32.01,32.03,31.93,31.95,436311.1635838909,13.8691,13.8778,13.8344,13.8431,436311.1636
2009-06-22 09:45:00,31.95,31.96,31.82,31.82,563426.4725173817,13.8431,13.8474,13.7868,13.7868,563426.4725
2009-06-22 09:50:00,31.83,31.83,31.73,31.77,552669.5526695527,13.7911,13.7911,13.7478,13.7651,552669.5527
2009-06-22 09:55:00,31.77,31.78,31.64,31.64,347369.8019152565,13.7651,13.7695,13.7088,13.7088,347369.8019
2009-06-22 10:00:00,31.64,31.64,31.5,31.52,563951.2003148367,13.7088,13.7088,13.6481,13.6568,563951.2003
2009-06-22 10:05:00,31.51,31.67,31.45,31.66,566050.111504657,13.6525,13.7218,13.6265,13.7175,566050.1115
2009-06-22 10:10:00,31.67,31.83,31.66,31.81,549652.3678341861,13.7218,13.7911,13.7175,13.7825,549652.3678
2009-06-22 10:15:00,31.8,31.81,31.61,31.62,298832.4806506625,13.7781,13.7825,13.6958,13.7001,298832.4807
2009-06-22 10:20:00,31.61,31.67,31.6,31.67,240194.1492850584,13.6958,13.7218,13.6915,13.7218,240194.1493
2009-06-22 10:25:00,31.66,31.7,31.6,31.63,335432.24452315364,13.7175,13.7348,13.6915,13.7045,335432.2445
2009-06-22 10:30:00,31.63,31.64,31.53,31.55,319821.5925488653,13.7045,13.7088,13.6611,13.6698,319821.5925
2009-06-22 10:35:00,31.54,31.59,31.52,31.52,256985.43880362064,13.6655,13.6871,13.6568,13.6568,256985.4388
2009-06-22 10:40:00,31.52,31.52,31.42,31.42,270365.9976387249,13.6568,13.6568,13.6135,13.6135,270365.9976
2009-06-22 10:45:00,31.43,31.51,31.41,31.5,221697.49442476715,13.6178,13.6525,13.6091,13.6481,221697.4944
2009-06-22 10:50:00,31.51,31.6,31.5,31.54,241768.3326774236,13.6525,13.6915,13.6481,13.6655,241768.3327
2009-06-22 10:55:00,31.54,31.57,31.51,31.54,158467.7948314312,13.6655,13.6785,13.6525,13.6655,158467.7948
2009-06-22 11:00:00,31.54,31.54,31.42,31.44,162140.88941361668,13.6655,13.6655,13.6135,13.6221,162140.8894
2009-06-22 11:05:00,31.44,31.44,31.41,31.42,141414.14141414143,13.6221,13.6221,13.6091,13.6135,141414.1414
2009-06-22 11:10:00,31.43,31.51,31.41,31.51,268267.08644890465,13.6178,13.6525,13.6091,13.6525,268267.0864
2009-06-22 11:15:00,31.51,31.51,31.45,31.47,190607.37242555423,13.6525,13.6525,13.6265,13.6351,190607.3724
2009-06-22 11:20:00,31.47,31.48,31.43,31.43,128427.12842712844,13.6351,13.6395,13.6178,13.6178,128427.1284
2009-06-22 11:25:00,31.43,31.43,31.35,31.37,292404.56513183785,13.6178,13.6178,13.5832,13.5918,292404.5651
2009-06-22 11:30:00,31.37,31.37,31.33,31.35,272989.6366260003,13.5918,13.5918,13.5745,13.5832,272989.6366
2009-06-22 11:35:00,31.35,31.35,31.25,31.26,298570.1167519349,13.5832,13.5832,13.5398,13.5442,298570.1168
2009-06-22 11:40:00,31.26,31.28,31.22,31.22,340941.8863964319,13.5442,13.5528,13.5268,13.5268,340941.8864
2009-06-22 11:45:00,31.22,31.24,31.16,31.16,186671.9139446412,13.5268,13.5355,13.5008,13.5008,186671.9139
2009-06-22 11:50:00,31.17,31.18,31.09,31.09,413485.50439459534,13.5052,13.5095,13.4705,13.4705,413485.5044
2009-06-22 11:55:00,31.09,31.09,31.04,31.05,181031.0901219992,13.4705,13.4705,13.4488,13.4532,181031.0901
2009-06-22 12:00:00,31.06,31.06,30.91,30.93,599632.6905417815,13.4575,13.4575,13.3925,13.4012,599632.6905
2009-06-22 12:05:00,30.93,31.06,30.93,31.03,431850.9773055228,13.4012,13.4575,13.4012,13.4445,431850.9773
2009-06-22 12:10:00,31.02,31.09,31.01,31.09,232060.8684245048,13.4402,13.4705,13.4358,13.4705,232060.8684
2009-06-22 12:15:00,31.09,31.09,30.98,31.0,220254.4929817657,13.4705,13.4705,13.4228,13.4315,220254.493
2009-06-22 12:20:00,31.0,31.01,30.94,30.96,175914.9940968123,13.4315,13.4358,13.4055,13.4142,175914.9941
2009-06-22 12:25:00,30.95,30.99,30.93,30.99,256854.25685425688,13.4098,13.4272,13.4012,13.4272,256854.2569
2009-06-22 12:30:00,30.99,31.06,30.99,31.01,205430.93270366,13.4272,13.4575,13.4272,13.4358,205430.9327
2009-06-22 12:35:00,31.0,31.03,30.95,31.0,153482.88075560803,13.4315,13.4445,13.4098,13.4315,153482.8808
2009-06-22 12:40:00,31.0,31.01,30.97,31.0,71100.616555162,13.4315,13.4358,13.4185,13.4315,71100.6166
2009-06-22 12:45:00,31.0,31.0,30.9,30.91,175652.63019808475,13.4315,13.4315,13.3882,13.3925,175652.6302
2009-06-22 12:50:00,30.9,30.95,30.9,30.92,187327.82369146007,13.3882,13.4098,13.3882,13.3968,187327.8237
2009-06-22 12:55:00,30.92,30.96,30.92,30.94,134330.31614849798,13.3968,13.4142,13.3968,13.4055,134330.3161
2009-06-22 13:00:00,30.93,30.95,30.92,30.94,157811.88508461235,13.4012,13.4098,13.3968,13.4055,157811.8851
2009-06-22 13:05:00,30.94,30.97,30.93,30.94,134592.6800472255,13.4055,13.4185,13.4012,13.4055,134592.68
2009-06-22 13:10:00,30.94,30.94,30.9,30.93,191263.2821723731,13.4055,13.4055,13.3882,13.4012,191263.2822
2009-06-22 13:15:00,30.92,30.93,30.9,30.91,196248.19624819627,13.3968,13.4012,13.3882,13.3925,196248.1962
2009-06-22 13:20:00,30.91,30.92,30.89,30.9,112029.38475665748,13.3925,13.3968,13.3838,13.3882,112029.3848
2009-06-22 13:25:00,30.89,30.92,30.88,30.92,156237.70169224715,13.3838,13.3968,13.3795,13.3968,156237.7017
2009-06-22 13:30:00,30.91,30.95,30.91,30.93,140233.5038698675,13.3925,13.4098,13.3925,13.4012,140233.5039
2009-06-22 13:35:00,30.93,31.01,30.92,31.0,146399.05548996458,13.4012,13.4358,13.3968,13.4315,146399.0555
2009-06-22 13:40:00,31.0,31.07,30.99,31.06,278236.9146005509,13.4315,13.4618,13.4272,13.4575,278236.9146
2009-06-22 13:45:00,31.06,31.09,31.06,31.09,195723.4684507412,13.4575,13.4705,13.4575,13.4705,195723.4685
2009-06-22 13:50:00,31.09,31.15,31.07,31.14,198871.8352354716,13.4705,13.4965,13.4618,13.4922,198871.8352
2009-06-22 13:55:00,31.13,31.14,31.05,31.08,175521.448248721,13.4878,13.4922,13.4532,13.4662,175521.4482
2009-06-22 14:00:00,31.07,31.07,31.01,31.03,165813.98399580218,13.4618,13.4618,13.4358,13.4445,165813.984
2009-06-22 14:05:00,31.03,31.03,30.97,30.98,106519.74288337924,13.4445,13.4445,13.4185,13.4228,106519.7429
2009-06-22 14:10:00,30.97,31.03,30.95,31.03,209759.9370326643,13.4185,13.4445,13.4098,13.4445,209759.937
2009-06-22 14:15:00,31.03,31.11,31.02,31.11,177357.99553981374,13.4445,13.4792,13.4402,13.4792,177357.9955
2009-06-22 14:20:00,31.11,31.11,31.06,31.09,127771.2186803096,13.4792,13.4792,13.4575,13.4705,127771.2187
2009-06-22 14:25:00,31.09,31.1,31.01,31.02,209366.391184573,13.4705,13.4748,13.4358,13.4402,209366.3912
2009-06-22 14:30:00,31.02,31.03,30.96,30.99,175127.90240062968,13.4402,13.4445,13.4142,13.4272,175127.9024
2009-06-22 14:35:00,30.99,31.1,30.97,31.1,163190.34500852684,13.4272,13.4748,13.4185,13.4748,163190.345
2009-06-22 14:40:00,31.1,31.12,31.05,31.06,177226.81359044995,13.4748,13.4835,13.4532,13.4575,177226.8136
2009-06-22 14:45:00,31.06,31.09,31.02,31.07,185360.0944510036,13.4575,13.4705,13.4402,13.4618,185360.0945
2009-06-22 14:50:00,31.07,31.08,31.05,31.06,166469.89374262103,13.4618,13.4662,13.4532,13.4575,166469.8937
2009-06-22 14:55:00,31.06,31.07,31.03,31.05,345664.4365735275,13.4575,13.4618,13.4445,13.4532,345664.4366
2009-06-22 15:00:00,31.06,31.1,31.06,31.08,204775.0229568412,13.4575,13.4748,13.4575,13.4662,204775.023
2009-06-22 15:05:00,31.08,31.09,31.06,31.07,109405.74576938212,13.4662,13.4705,13.4575,13.4618,109405.7458
2009-06-22 15:10:00,31.06,31.09,31.0,31.01,374655.64738292014,13.4575,13.4705,13.4315,13.4358,374655.6474
2009-06-22 15:15:00,31.02,31.04,31.0,31.04,276006.8214613669,13.4402,13.4488,13.4315,13.4488,276006.8215
2009-06-22 15:20:00,31.03,31.04,31.0,31.01,299357.20844811754,13.4445,13.4488,13.4315,13.4358,299357.2084
2009-06-22 15:25:00,31.01,31.03,30.96,31.01,280467.007739735,13.4358,13.4445,13.4142,13.4358,280467.0077
2009-06-22 15:30:00,31.02,31.04,30.98,30.98,668634.3959071232,13.4402,13.4488,13.4228,13.4228,668634.3959
2009-06-22 15:35:00,30.98,31.03,30.94,31.02,381214.7448511085,13.4228,13.4445,13.4055,13.4402,381214.7449
2009-06-22 15:40:00,31.02,31.02,30.9,30.9,472255.0177095632,13.4402,13.4402,13.3882,13.3882,472255.0177
2009-06-22 15:45:00,30.9,30.93,30.9,30.92,539157.8118850846,13.3882,13.4012,13.3882,13.3968,539157.8119
2009-06-22 15:50:00,30.92,30.92,30.84,30.87,909615.6368883642,13.3968,13.3968,13.3622,13.3752,909615.6369
2009-06-22 15:55:00,30.87,30.89,30.83,30.84,1238357.6019939657,13.3752,13.3838,13.3578,13.3622,1238357.602
2009-06-23 09:30:00,31.3,31.4,31.19,31.33,573133.9367703004,13.5615,13.6048,13.5138,13.5745,573133.9368
2009-06-23 09:35:00,31.33,31.48,31.32,31.41,375836.284927194,13.5745,13.6395,13.5702,13.6091,375836.2849
2009-06-23 09:40:00,31.42,31.48,31.25,31.25,612488.5215794307,13.6135,13.6395,13.5398,13.5398,612488.5216
2009-06-23 09:45:00,31.25,31.41,31.24,31.41,267086.4489046307,13.5398,13.6091,13.5355,13.6091,267086.4489
2009-06-23 09:50:00,31.41,31.56,31.4,31.53,348943.9853076217,13.6091,13.6741,13.6048,13.6611,348943.9853
2009-06-23 09:55:00,31.53,31.6,31.48,31.5,219729.76518431064,13.6611,13.6915,13.6395,13.6481,219729.7652
2009-06-23 10:00:00,31.49,31.65,31.43,31.65,478420.5693296602,13.6438,13.7131,13.6178,13.7131,478420.5693
2009-06-23 10:05:00,31.66,31.67,31.44,31.45,357864.3578643579,13.7175,13.7218,13.6221,13.6265,357864.3579
2009-06-23 10:10:00,31.46,31.47,31.26,31.26,484979.6667978487,13.6308,13.6351,13.5442,13.5442,484979.6668
2009-06-23 10:15:00,31.27,31.33,31.21,31.31,371769.64449691726,13.5485,13.5745,13.5225,13.5658,371769.6445
2009-06-23 10:20:00,31.31,31.31,31.16,31.17,269710.0878919061,13.5658,13.5658,13.5008,13.5052,269710.0879
2009-06-23 10:25:00,31.17,31.19,31.05,31.05,232454.4142725961,13.5052,13.5138,13.4532,13.4532,232454.4143
2009-06-23 10:30:00,31.05,31.19,31.04,31.19,199134.19913419915,13.4532,13.5138,13.4488,13.5138,199134.1991
2009-06-23 10:35:00,31.19,31.23,31.03,31.06,258166.07634789453,13.5138,13.5312,13.4445,13.4575,258166.0763
2009-06-23 10:40:00,31.06,31.06,30.9,30.97,253574.7081201627,13.4575,13.4575,13.3882,13.4185,253574.7081
2009-06-23 10:45:00,30.98,31.06,30.95,31.06,170798.89807162536,13.4228,13.4575,13.4098,13.4575,170798.8981
2009-06-23 10:50:00,31.06,31.16,31.03,31.12,350911.7145480782,13.4575,13.5008,13.4445,13.4835,350911.7145
2009-06-23 10:55:00,31.12,31.25,31.07,31.21,210940.57457693823,13.4835,13.5398,13.4618,13.5225,210940.5746
2009-06-23 11:00:00,31.22,31.22,31.04,31.09,213564.2135642136,13.5268,13.5268,13.4488,13.4705,213564.2136
2009-06-23 11:05:00,31.09,31.12,30.97,31.07,236521.0547028729,13.4705,13.4835,13.4185,13.4618,236521.0547
2009-06-23 11:10:00,31.06,31.12,31.04,31.12,171585.98976780794,13.4575,13.4835,13.4488,13.4835,171585.9898
2009-06-23 11:15:00,31.12,31.24,31.12,31.22,158205.43093270366,13.4835,13.5355,13.4835,13.5268,158205.4309
2009-06-23 11:20:00,31.22,31.32,31.22,31.28,221303.94857667584,13.5268,13.5702,13.5268,13.5528,221303.9486
2009-06-23 11:25:00,31.27,31.35,31.26,31.29,132231.40495867768,13.5485,13.5832,13.5442,13.5572,132231.405
2009-06-23 11:30:00,31.29,31.34,31.26,31.34,161353.7977174341,13.5572,13.5788,13.5442,13.5788,161353.7977
2009-06-23 11:35:00,31.35,31.36,31.28,31.31,327954.87340941885,13.5832,13.5875,13.5528,13.5658,327954.8734
2009-06-23 11:40:00,31.31,31.35,31.28,31.33,214482.48720976,13.5658,13.5832,13.5528,13.5745,214482.4872
2009-06-23 11:45:00,31.33,31.34,31.28,31.32,110717.56526301982,13.5745,13.5788,13.5528,13.5702,110717.5653
2009-06-23 11:50:00,31.32,31.33,31.28,31.31,120556.21146530236,13.5702,13.5745,13.5528,13.5658,120556.2115
2009-06-23 11:55:00,31.3,31.38,31.3,31.38,126459.39918667192,13.5615,13.5961,13.5615,13.5961,126459.3992
2009-06-23 12:00:00,31.38,31.39,31.33,31.34,147186.1471861472,13.5961,13.6005,13.5745,13.5788,147186.1472
2009-06-23 12:05:00,31.34,31.38,31.32,31.36,146923.78328741965,13.5788,13.5961,13.5702,13.5875,146923.7833
2009-06-23 12:10:00,31.36,31.37,31.28,31.31,164895.7103502558,13.5875,13.5918,13.5528,13.5658,164895.7104
2009-06-23 12:15:00,31.31,31.31,31.26,31.3,119244.3919716647,13.5658,13.5658,13.5442,13.5615,119244.392
2009-06-23 12:20:00,31.3,31.36,31.29,31.3,132493.76885740523,13.5615,13.5875,13.5572,13.5615,132493.7689
2009-06-23 12:25:00,31.29,31.34,31.25,31.28,177882.7233372688,13.5572,13.5788,13.5398,13.5528,177882.7233
2009-06-23 12:30:00,31.28,31.36,31.28,31.36,99567.09956709958,13.5528,13.5875,13.5528,13.5875,99567.0996
2009-06-23 12:35:00,31.36,31.51,31.35,31.49,303161.4849796668,13.5875,13.6525,13.5832,13.6438,303161.485
2009-06-23 12:40:00,31.5,31.56,31.42,31.54,276269.1853600945,13.6481,13.6741,13.6135,13.6655,276269.1854
2009-06-23 12:45:00,31.54,31.56,31.47,31.48,155844.15584415584,13.6655,13.6741,13.6351,13.6395,155844.1558
2009-06-23 12:50:00,31.47,31.51,31.4,31.41,125934.67138921683,13.6351,13.6525,13.6048,13.6091,125934.6714
2009-06-23 12:55:00,31.41,31.48,31.38,31.4,193755.73921028464,13.6091,13.6395,13.5961,13.6048,193755.7392
2009-06-23 13:00:00,31.41,31.51,31.38,31.49,322051.68568804936,13.6091,13.6525,13.5961,13.6438,322051.6857
2009-06-23 13:05:00,31.49,31.51,31.44,31.48,157549.52118588483,13.6438,13.6525,13.6221,13.6395,157549.5212
2009-06-23 13:10:00,31.49,31.54,31.48,31.51,159648.4323757051,13.6438,13.6655,13.6395,13.6525,159648.4324
2009-06-23 13:15:00,31.51,31.54,31.49,31.53,118194.93637675456,13.6525,13.6655,13.6438,13.6611,118194.9364
2009-06-23 13:20:00,31.54,31.54,31.43,31.44,117801.39052866328,13.6655,13.6655,13.6178,13.6221,117801.3905
2009-06-23 13:25:00,31.45,31.45,31.34,31.35,161222.61576807033,13.6265,13.6265,13.5788,13.5832,161222.6158
2009-06-23 13:30:00,31.35,31.41,31.35,31.41,114259.47789584154,13.5832,13.6091,13.5832,13.6091,114259.4779
2009-06-23 13:35:00,31.4,31.48,31.39,31.47,100747.73711137348,13.6048,13.6395,13.6005,13.6351,100747.7371
2009-06-23 13:40:00,31.47,31.48,31.36,31.41,207661.02584284404,13.6351,13.6395,13.5875,13.6091,207661.0258
2009-06-23 13:45:00,31.41,31.44,31.39,31.44,105863.8331365604,13.6091,13.6221,13.6005,13.6221,105863.8331
2009-06-23 13:50:00,31.44,31.47,31.41,31.44,141282.95946477764,13.6221,13.6351,13.6091,13.6221,141282.9595
2009-06-23 13:55:00,31.44,31.45,31.38,31.38,177357.99553981374,13.6221,13.6265,13.5961,13.5961,177357.9955
2009-06-23 14:00:00,31.38,31.44,31.36,31.44,165420.43814771087,13.5961,13.6221,13.5875,13.6221,165420.4381
2009-06-23 14:05:00,31.44,31.49,31.43,31.47,87367.17827626919,13.6221,13.6438,13.6178,13.6351,87367.1783
2009-06-23 14:10:00,31.47,31.54,31.46,31.48,122917.4865538502,13.6351,13.6655,13.6308,13.6395,122917.4866
2009-06-23 14:15:00,31.49,31.57,31.47,31.55,113603.5681490227,13.6438,13.6785,13.6351,13.6698,113603.5681
2009-06-23 14:20:00,31.55,31.6,31.53,31.57,118194.93637675456,13.6698,13.6915,13.6611,13.6785,118194.9364
2009-06-23 14:25:00,31.56,31.59,31.49,31.51,78446.80571953299,13.6741,13.6871,13.6438,13.6525,78446.8057
2009-06-23 14:30:00,31.51,31.53,31.49,31.52,82906.99199790109,13.6525,13.6611,13.6438,13.6568,82906.992
2009-06-23 14:35:00,31.53,31.55,31.51,31.51,141676.50531286895,13.6611,13.6698,13.6525,13.6525,141676.5053
2009-06-23 14:40:00,31.52,31.54,31.46,31.48,195329.9226026499,13.6568,13.6655,13.6308,13.6395,195329.9226
2009-06-23 14:45:00,31.48,31.49,31.47,31.48,203332.0215138397,13.6395,13.6438,13.6351,13.6395,203332.0215
2009-06-23 14:50:00,31.48,31.57,31.47,31.56,122655.12265512266,13.6395,13.6785,13.6351,13.6741,122655.1227
2009-06-23 14:55:00,31.56,31.57,31.51,31.53,282697.10087891907,13.6741,13.6785,13.6525,13.6611,282697.1009
2009-06-23 15:00:00,31.53,31.54,31.42,31.47,197297.6518431064,13.6611,13.6655,13.6135,13.6351,197297.6518
2009-06-23 15:05:00,31.48,31.48,31.34,31.34,179981.63452708907,13.6395,13.6395,13.5788,13.5788,179981.6345
2009-06-23 15:10:00,31.33,31.41,31.29,31.4,225501.7709563164,13.5745,13.6091,13.5572,13.6048,225501.771
2009-06-23 15:15:00,31.4,31.41,31.36,31.37,151777.51541387907,13.6048,13.6091,13.5875,13.5918,151777.5154
2009-06-23 15:20:00,31.38,31.4,31.31,31.32,119637.937819756,13.5961,13.6048,13.5658,13.5702,119637.9378
2009-06-23 15:25:00,31.32,31.44,31.31,31.39,193886.92115964845,13.5702,13.6221,13.5658,13.6005,193886.9212
2009-06-23 15:30:00,31.39,31.44,31.32,31.43,215138.3969565788,13.6005,13.6221,13.5702,13.6178,215138.397
2009-06-23 15:35:00,31.42,31.47,31.4,31.44,336612.8820674275,13.6135,13.6351,13.6048,13.6221,336612.8821
2009-06-23 15:40:00,31.44,31.48,31.44,31.45,368096.54991473176,13.6221,13.6395,13.6221,13.6265,368096.5499
2009-06-23 15:45:00,31.45,31.51,31.42,31.5,421881.14915387647,13.6265,13.6525,13.6135,13.6481,421881.1492
2009-06-23 15:50:00,31.5,31.51,31.44,31.44,641610.9143381871,13.6481,13.6525,13.6221,13.6221,641610.9143
2009-06-23 15:55:00,31.44,31.45,31.4,31.44,1001443.0014430014,13.6221,13.6265,13.6048,13.6221,1001443.0014
2009-06-24 09:30:00,31.88,31.97,31.77,31.79,605404.6963137873,13.8128,13.8518,13.7651,13.7738,605404.6963
2009-06-24 09:35:00,31.8,32.02,31.77,31.94,360487.9968516333,13.7781,13.8734,13.7651,13.8388,360487.9969
2009-06-24 09:40:00,31.95,31.99,31.81,31.82,240325.33123442216,13.8431,13.8604,13.7825,13.7868,240325.3312
2009-06-24 09:45:00,31.82,31.87,31.8,31.84,193362.19336219336,13.7868,13.8085,13.7781,13.7955,193362.1934
2009-06-24 09:50:00,31.85,31.88,31.78,31.86,283746.5564738292,13.7998,13.8128,13.7695,13.8041,283746.5565
2009-06-24 09:55:00,31.86,31.89,31.82,31.89,158074.2489833399,13.8041,13.8171,13.7868,13.8171,158074.249
2009-06-24 10:00:00,31.89,31.89,31.76,31.83,291355.1095369277,13.8171,13.8171,13.7608,13.7911,291355.1095
2009-06-24 10:05:00,31.82,31.89,31.76,31.87,263413.35432244523,13.7868,13.8171,13.7608,13.8085,263413.3543
2009-06-24 10:10:00,31.88,31.94,31.87,31.9,256460.7110061656,13.8128,13.8388,13.8085,13.8215,256460.711
2009-06-24 10:15:00,31.9,32.04,31.9,32.03,371769.64449691726,13.8215,13.8821,13.8215,13.8778,371769.6445
2009-06-24 10:20:00,32.03,32.09,32.02,32.05,275482.09366391186,13.8778,13.9038,13.8734,13.8864,275482.0937
2009-06-24 10:25:00,32.05,32.07,32.02,32.05,100354.19126328218,13.8864,13.8951,13.8734,13.8864,100354.1913
2009-06-24 10:30:00,32.05,32.14,31.98,32.08,552800.7346189164,13.8864,13.9254,13.8561,13.8994,552800.7346
2009-06-24 10:35:00,32.08,32.15,32.05,32.12,259477.8958415322,13.8994,13.9298,13.8864,13.9168,259477.8958
2009-06-24 10:40:00,32.12,32.21,32.12,32.18,270497.1795880887,13.9168,13.9558,13.9168,13.9428,270497.1796
2009-06-24 10:45:00,32.18,32.26,32.15,32.25,158598.97678079497,13.9428,13.9774,13.9298,13.9731,158598.9768
2009-06-24 10:50:00,32.25,32.36,32.22,32.35,347894.5297127115,13.9731,14.0208,13.9601,14.0164,347894.5297
2009-06-24 10:55:00,32.35,32.37,32.29,32.29,263019.8084743539,14.0164,14.0251,13.9904,13.9904,263019.8085
2009-06-24 11:00:00,32.29,32.39,32.27,32.39,308671.126852945,13.9904,14.0338,13.9818,14.0338,308671.1269
2009-06-24 11:05:00,32.39,32.4,32.34,32.34,320083.9564475928,14.0338,14.0381,14.0121,14.0121,320083.9564
2009-06-24 11:10:00,32.34,32.41,32.32,32.35,141151.77751541388,14.0121,14.0424,14.0034,14.0164,141151.7775
2009-06-24 11:15:00,32.36,32.39,32.33,32.37,112160.56670602126,14.0208,14.0338,14.0078,14.0251,112160.5667
2009-06-24 11:20:00,32.37,32.4,32.36,32.39,88941.3616686344,14.0251,14.0381,14.0208,14.0338,88941.3617
2009-06-24 11:25:00,32.38,32.44,32.35,32.36,131706.6771612226,14.0294,14.0554,14.0164,14.0208,131706.6772
2009-06-24 11:30:00,32.36,32.39,32.34,32.35,254755.34566443652,14.0208,14.0338,14.0121,14.0164,254755.3457
2009-06-24 11:35:00,32.35,32.37,32.34,32.34,166732.25764134855,14.0164,14.0251,14.0121,14.0121,166732.2576
2009-06-24 11:40:00,32.34,32.35,32.28,32.33,321002.2300931392,14.0121,14.0164,13.9861,14.0078,321002.2301
2009-06-24 11:45:00,32.33,32.35,32.26,32.28,102846.64830119377,14.0078,14.0164,13.9774,13.9861,102846.6483
2009-06-24 11:50:00,32.28,32.28,32.25,32.25,91171.45480781845,13.9861,13.9861,13.9731,13.9731,91171.4548
2009-06-24 11:55:00,32.25,32.29,32.21,32.28,96943.46057982424,13.9731,13.9904,13.9558,13.9861,96943.4606
2009-06-24 12:00:00,32.29,32.34,32.29,32.32,63754.42739079103,13.9904,14.0121,13.9904,14.0034,63754.4274
2009-06-24 12:05:00,32.31,32.33,32.29,32.32,61130.78840351568,13.9991,14.0078,13.9904,14.0034,61130.7884
2009-06-24 12:10:00,32.31,32.32,32.31,32.31,48274.95736586646,13.9991,14.0034,13.9991,13.9991,48274.9574
2009-06-24 12:15:00,32.3,32.31,32.25,32.25,235340.41715859892,13.9948,13.9991,13.9731,13.9731,235340.4172
2009-06-24 12:20:00,32.25,32.25,32.18,32.18,92089.72845336482,13.9731,13.9731,13.9428,13.9428,92089.7285
2009-06-24 12:25:00,32.18,32.2,32.16,32.19,116489.57103502558,13.9428,13.9514,13.9341,13.9471,116489.571
2009-06-24 12:30:00,32.2,32.21,32.18,32.2,59163.059163059166,13.9514,13.9558,13.9428,13.9514,59163.0592
2009-06-24 12:35:00,32.2,32.2,32.17,32.17,95106.91328873148,13.9514,13.9514,13.9384,13.9384,95106.9133
2009-06-24 12:40:00,32.17,32.18,32.13,32.15,250032.7954873409,13.9384,13.9428,13.9211,13.9298,250032.7955
2009-06-24 12:45:00,32.15,32.19,32.15,32.19,112816.4764528401,13.9298,13.9471,13.9298,13.9471,112816.4765
2009-06-24 12:50:00,32.19,32.21,32.18,32.18,199790.108881018,13.9471,13.9558,13.9428,13.9428,199790.1089
2009-06-24 12:55:00,32.18,32.22,32.18,32.21,160173.16017316017,13.9428,13.9601,13.9428,13.9558,160173.1602
2009-06-24 13:00:00,32.21,32.25,32.2,32.24,120818.57536402992,13.9558,13.9731,13.9514,13.9688,120818.5754
2009-06-24 13:05:00,32.24,32.25,32.21,32.23,47881.41151777516,13.9688,13.9731,13.9558,13.9644,47881.4115
2009-06-24 13:10:00,32.23,32.25,32.22,32.25,92352.09235209235,13.9644,13.9731,13.9601,13.9731,92352.0924
2009-06-24 13:15:00,32.25,32.27,32.24,32.25,115046.56959202414,13.9731,13.9818,13.9688,13.9731,115046.5696
2009-06-24 13:20:00,32.24,32.26,32.21,32.21,122917.4865538502,13.9688,13.9774,13.9558,13.9558,122917.4866
2009-06-24 13:25:00,32.21,32.21,32.21,32.21,60868.42450478814,13.9558,13.9558,13.9558,13.9558,60868.4245
2009-06-24 13:30:00,32.21,32.22,32.2,32.21,260789.7153351699,13.9558,13.9601,13.9514,13.9558,260789.7153
2009-06-24 13:35:00,32.21,32.24,32.19,32.24,230486.6850321396,13.9558,13.9688,13.9471,13.9688,230486.685
2009-06-24 13:40:00,32.24,32.24,32.21,32.21,76872.62232716779,13.9688,13.9688,13.9558,13.9558,76872.6223
2009-06-24 13:45:00,32.21,32.21,32.18,32.18,122392.75875639512,13.9558,13.9558,13.9428,13.9428,122392.7588
2009-06-24 13:50:00,32.18,32.2,32.16,32.16,86973.63242817788,13.9428,13.9514,13.9341,13.9341,86973.6324
2009-06-24 13:55:00,32.16,32.18,32.15,32.16,166076.34789452972,13.9341,13.9428,13.9298,13.9341,166076.3479
2009-06-24 14:00:00,32.15,32.2,32.14,32.17,158467.7948314312,13.9298,13.9514,13.9254,13.9384,158467.7948
2009-06-24 14:05:00,32.17,32.2,32.16,32.2,190082.6446280992,13.9384,13.9514,13.9341,13.9514,190082.6446
2009-06-24 14:10:00,32.2,32.24,32.18,32.2,117014.29883248064,13.9514,13.9688,13.9428,13.9514,117014.2988
2009-06-24 14:15:00,32.2,32.25,32.17,32.19,378591.1058638332,13.9514,13.9731,13.9384,13.9471,378591.1059
2009-06-24 14:20:00,32.19,32.28,32.09,32.14,381608.29069919983,13.9471,13.9861,13.9038,13.9254,381608.2907
2009-06-24 14:25:00,32.15,32.27,32.02,32.05,341991.341991342,13.9298,13.9818,13.8734,13.8864,341991.342
2009-06-24 14:30:00,32.05,32.09,31.96,32.02,382001.8365472911,13.8864,13.9038,13.8474,13.8734,382001.8365
2009-06-24 14:35:00,32.02,32.03,31.83,31.84,499672.0451265906,13.8734,13.8778,13.7911,13.7955,499672.0451
2009-06-24 14:40:00,31.84,31.93,31.84,31.93,325200.05247277976,13.7955,13.8344,13.7955,13.8344,325200.0525
2009-06-24 14:45:00,31.93,32.0,31.9,31.92,313393.67703004065,13.8344,13.8648,13.8215,13.8301,313393.677
2009-06-24 14:50:00,31.93,32.05,31.91,32.02,199921.2908303817,13.8344,13.8864,13.8258,13.8734,199921.2908
2009-06-24 14:55:00,32.02,32.05,31.93,31.96,219073.85543749185,13.8734,13.8864,13.8344,13.8474,219073.8554
2009-06-24 15:00:00,31.96,32.0,31.9,31.93,261707.98898071627,13.8474,13.8648,13.8215,13.8344,261707.989
2009-06-24 15:05:00,31.93,31.93,31.7,31.75,404040.4040404041,13.8344,13.8344,13.7348,13.7565,404040.404
2009-06-24 15:10:00,31.76,31.78,31.67,31.78,317853.8633084088,13.7608,13.7695,13.7218,13.7695,317853.8633
2009-06-24 15:15:00,31.78,31.8,31.67,31.71,307228.1254099436,13.7695,13.7781,13.7218,13.7391,307228.1254
2009-06-24 15:20:00,31.7,31.83,31.69,31.77,179850.45257772531,13.7348,13.7911,13.7305,13.7651,179850.4526
2009-06-24 15:25:00,31.77,31.83,31.73,31.77,180112.81647645283,13.7651,13.7911,13.7478,13.7651,180112.8165
2009-06-24 15:30:00,31.77,31.83,31.75,31.83,191132.10022300933,13.7651,13.7911,13.7565,13.7911,191132.1002
2009-06-24 15:35:00,31.83,31.84,31.73,31.77,283746.5564738292,13.7911,13.7955,13.7478,13.7651,283746.5565
2009-06-24 15:40:00,31.76,31.77,31.64,31.67,333202.1513839696,13.7608,13.7651,13.7088,13.7218,333202.1514
2009-06-24 15:45:00,31.67,31.8,31.67,31.78,381214.7448511085,13.7218,13.7781,13.7218,13.7695,381214.7449
2009-06-24 15:50:00,31.77,31.86,31.7,31.71,499672.0451265906,13.7651,13.8041,13.7348,13.7391,499672.0451
2009-06-24 15:55:00,31.71,31.8,31.71,31.79,468188.3772792864,13.7391,13.7781,13.7391,13.7738,468188.3773
2009-06-25 09:30:00,31.53,31.66,31.41,31.54,538764.2660369934,13.6611,13.7175,13.6091,13.6655,538764.266
2009-06-25 09:35:00,31.53,31.73,31.52,31.71,384494.2935852027,13.6611,13.7478,13.6568,13.7391,384494.2936
2009-06-25 09:40:00,31.72,31.86,31.68,31.73,355240.7188770825,13.7435,13.8041,13.7261,13.7478,355240.7189
2009-06-25 09:45:00,31.73,31.74,31.65,31.65,270365.9976387249,13.7478,13.7521,13.7131,13.7131,270365.9976
2009-06-25 09:50:00,31.65,31.69,31.59,31.6,298570.1167519349,13.7131,13.7305,13.6871,13.6915,298570.1168
2009-06-25 09:55:00,31.62,31.69,31.57,31.66,284008.9203725567,13.7001,13.7305,13.6785,13.7175,284008.9204
2009-06-25 10:00:00,31.67,31.8,31.67,31.71,374655.64738292014,13.7218,13.7781,13.7218,13.7391,374655.6474
2009-06-25 10:05:00,31.71,31.75,31.69,31.7,303948.5766758494,13.7391,13.7565,13.7305,13.7348,303948.5767
2009-06-25 10:10:00,31.7,31.71,31.61,31.64,328479.60120687395,13.7348,13.7391,13.6958,13.7088,328479.6012
2009-06-25 10:15:00,31.64,31.68,31.57,31.63,387249.1145218418,13.7088,13.7261,13.6785,13.7045,387249.1145
2009-06-25 10:20:00,31.63,31.64,31.48,31.51,391971.66469893744,13.7045,13.7088,13.6395,13.6525,391971.6647
2009-06-25 10:25:00,31.51,31.64,31.49,31.5,471074.3801652893,13.6525,13.7088,13.6438,13.6481,471074.3802
2009-06-25 10:30:00,31.5,31.54,31.44,31.46,389479.20766102587,13.6481,13.6655,13.6221,13.6308,389479.2077
2009-06-25 10:35:00,31.46,31.54,31.44,31.46,299226.0264987538,13.6308,13.6655,13.6221,13.6308,299226.0265
2009-06-25 10:40:00,31.45,31.45,31.41,31.41,189689.0987800079,13.6265,13.6265,13.6091,13.6091,189689.0988
2009-06-25 10:45:00,31.41,31.44,31.34,31.34,201101.9283746557,13.6091,13.6221,13.5788,13.5788,201101.9284
2009-06-25 10:50:00,31.34,31.34,31.28,31.32,250032.7954873409,13.5788,13.5788,13.5528,13.5702,250032.7955
2009-06-25 10:55:00,31.33,31.33,31.25,31.28,220648.03882985705,13.5745,13.5745,13.5398,13.5528,220648.0388
2009-06-25 11:00:00,31.28,31.36,31.24,31.33,273120.818575364,13.5528,13.5875,13.5355,13.5745,273120.8186
2009-06-25 11:05:00,31.33,31.37,31.32,31.33,216319.0345008527,13.5745,13.5918,13.5702,13.5745,216319.0345
2009-06-25 11:10:00,31.32,31.33,31.25,31.28,146923.78328741965,13.5702,13.5745,13.5398,13.5528,146923.7833
2009-06-25 11:15:00,31.28,31.31,31.27,31.28,148235.60278105733,13.5528,13.5658,13.5485,13.5528,148235.6028
2009-06-25 11:20:00,31.28,31.39,31.28,31.35,250557.523284796,13.5528,13.6005,13.5528,13.5832,250557.5233
2009-06-25 11:25:00,31.35,31.41,31.33,31.41,375049.19323101145,13.5832,13.6091,13.5745,13.6091,375049.1932
2009-06-25 11:30:00,31.4,31.52,31.4,31.52,280073.4618916437,13.6048,13.6568,13.6048,13.6568,280073.4619
2009-06-25 11:35:00,31.53,31.54,31.48,31.51,241637.15072805985,13.6611,13.6655,13.6395,13.6525,241637.1507
2009-06-25 11:40:00,31.51,31.6,31.5,31.51,339630.0669027942,13.6525,13.6915,13.6481,13.6525,339630.0669
2009-06-25 11:45:00,31.5,31.6,31.43,31.58,304342.1225239407,13.6481,13.6915,13.6178,13.6828,304342.1225
2009-06-25 11:50:00,31.58,31.6,31.52,31.59,247277.97455070185,13.6828,13.6915,13.6568,13.6871,247277.9746
2009-06-25 11:55:00,31.59,31.7,31.57,31.68,232716.77817132365,13.6871,13.7348,13.6785,13.7261,232716.7782
2009-06-25 12:00:00,31.69,31.75,31.67,31.73,333333.3333333334,13.7305,13.7565,13.7218,13.7478,333333.3333
2009-06-25 12:05:00,31.74,31.8,31.73,31.74,390791.0271546635,13.7521,13.7781,13.7478,13.7521,390791.0272
2009-06-25 12:10:00,31.73,31.77,31.72,31.75,260133.80558835104,13.7478,13.7651,13.7435,13.7565,260133.8056
2009-06-25 12:15:00,31.76,31.83,31.75,31.82,271021.90738554375,13.7608,13.7911,13.7565,13.7868,271021.9074
2009-06-25 12:20:00,31.82,31.89,31.81,31.89,195985.83234946872,13.7868,13.8171,13.7825,13.8171,195985.8323
2009-06-25 12:25:00,31.89,31.89,31.81,31.85,97468.1883772793,13.8171,13.8171,13.7825,13.7998,97468.1884
2009-06-25 12:30:00,31.86,31.88,31.8,31.81,147710.87498360226,13.8041,13.8128,13.7781,13.7825,147710.875
2009-06-25 12:35:00,31.81,31.84,31.77,31.81,210153.4828807556,13.7825,13.7955,13.7651,13.7825,210153.4829
2009-06-25 12:40:00,31.81,31.82,31.75,31.76,116620.75298438936,13.7825,13.7868,13.7565,13.7608,116620.753
2009-06-25 12:45:00,31.76,31.79,31.72,31.76,132887.31470549654,13.7608,13.7738,13.7435,13.7608,132887.3147
2009-06-25 12:50:00,31.75,31.84,31.75,31.81,105339.10533910534,13.7565,13.7955,13.7565,13.7825,105339.1053
2009-06-25 12:55:00,31.81,31.83,31.73,31.77,92614.45625081989,13.7825,13.7911,13.7478,13.7651,92614.4563
2009-06-25 13:00:00,31.77,31.87,31.74,31.86,131575.49521185886,13.7651,13.8085,13.7521,13.8041,131575.4952
2009-06-25 13:05:00,31.86,32.01,31.86,32.0,271415.45323363505,13.8041,13.8691,13.8041,13.8648,271415.4532
2009-06-25 13:10:00,32.0,32.02,31.9,31.91,138396.95657877476,13.8648,13.8734,13.8215,13.8258,138396.9566
2009-06-25 13:15:00,31.92,32.0,31.9,31.99,197691.1976911977,13.8301,13.8648,13.8215,13.8604,197691.1977
2009-06-25 13:20:00,31.99,32.02,31.94,31.96,178013.90528663257,13.8604,13.8734,13.8388,13.8474,178013.9053
2009-06-25 13:25:00,31.96,31.96,31.9,31.91,125934.67138921683,13.8474,13.8474,13.8215,13.8258,125934.6714
2009-06-25 13:30:00,31.92,32.01,31.86,31.96,225895.3168044077,13.8301,13.8691,13.8041,13.8474,225895.3168
2009-06-25 13:35:00,31.95,31.97,31.9,31.93,155057.06414797326,13.8431,13.8518,13.8215,13.8344,155057.0641
2009-06-25 13:40:00,31.93,31.93,31.82,31.85,235602.78105732653,13.8344,13.8344,13.7868,13.7998,235602.7811
2009-06-25 13:45:00,31.84,31.91,31.83,31.89,231142.5947789584,13.7955,13.8258,13.7911,13.8171,231142.5948
2009-06-25 13:50:00,31.89,31.98,31.89,31.96,207136.29804538892,13.8171,13.8561,13.8171,13.8474,207136.298
2009-06-25 13:55:00,31.96,31.98,31.92,31.93,252000.52472779743,13.8474,13.8561,13.8301,13.8344,252000.5247
2009-06-25 14:00:00,31.93,31.96,31.81,31.83,672438.6724386725,13.8344,13.8474,13.7825,13.7911,672438.6724
2009-06-25 14:05:00,31.84,31.86,31.76,31.78,313262.4950806769,13.7955,13.8041,13.7608,13.7695,313262.4951
2009-06-25 14:10:00,31.79,31.89,31.78,31.83,220648.03882985705,13.7738,13.8171,13.7695,13.7911,220648.0388
2009-06-25 14:15:00,31.83,31.86,31.8,31.83,252131.70667716124,13.7911,13.8041,13.7781,13.7911,252131.7067
2009-06-25 14:20:00,31.82,31.87,31.81,31.87,186147.1861471861,13.7868,13.8085,13.7825,13.8085,186147.1861
2009-06-25 14:25:00,31.87,31.96,31.86,31.94,191525.64607110064,13.8085,13.8474,13.8041,13.8388,191525.6461
2009-06-25 14:30:00,31.95,31.97,31.83,31.86,200052.4727797456,13.8431,13.8518,13.7911,13.8041,200052.4728
2009-06-25 14:35:00,31.86,31.87,31.77,31.78,318247.40915650007,13.8041,13.8085,13.7651,13.7695,318247.4092
2009-06-25 14:40:00,31.78,31.83,31.77,31.8,327692.50951069134,13.7695,13.7911,13.7651,13.7781,327692.5095
2009-06-25 14:45:00,31.8,31.89,31.79,31.88,290305.6539420176,13.7781,13.8171,13.7738,13.8128,290305.6539
2009-06-25 14:50:00,31.88,31.89,31.79,31.83,261314.44313262496,13.8128,13.8171,13.7738,13.7911,261314.4431
2009-06-25 14:55:00,31.83,31.94,31.83,31.85,161747.3435655254,13.7911,13.8388,13.7911,13.7998,161747.3436
2009-06-25 15:00:00,31.86,31.86,31.8,31.81,193755.73921028464,13.8041,13.8041,13.7781,13.7825,193755.7392
2009-06-25 15:05:00,31.81,31.94,31.8,31.92,184966.54860291223,13.7825,13.8388,13.7781,13.8301,184966.5486
2009-06-25 15:10:00,31.91,31.96,31.85,31.85,232847.9601206874,13.8258,13.8474,13.7998,13.7998,232847.9601
2009-06-25 15:15:00,31.84,31.88,31.78,31.82,335825.79037124495,13.7955,13.8128,13.7695,13.7868,335825.7904
2009-06-25 15:20:00,31.81,31.83,31.78,31.8,286632.5593598321,13.7825,13.7911,13.7695,13.7781,286632.5594
2009-06-25 15:25:00,31.8,31.88,31.79,31.86,234159.7796143251,13.7781,13.8128,13.7738,13.8041,234159.7796
2009-06-25 15:30:00,31.86,31.86,31.69,31.69,411648.9571035026,13.8041,13.8041,13.7305,13.7305,411648.9571
2009-06-25 15:35:00,31.69,31.72,31.59,31.65,516200.9707464253,13.7305,13.7435,13.6871,13.7131,516200.9707
2009-06-25 15:40:00,31.65,31.69,31.58,31.61,413879.0502426866,13.7131,13.7305,13.6828,13.6958,413879.0502
2009-06-25 15:45:00,31.61,31.79,31.6,31.75,548734.0941886397,13.6958,13.7738,13.6915,13.7565,548734.0942
2009-06-25 15:50:00,31.76,31.79,31.72,31.79,535878.2631509905,13.7608,13.7738,13.7435,13.7738,535878.2632
2009-06-25 15:55:00,31.79,31.89,31.78,31.85,817525.9084349994,13.7738,13.8171,13.7695,13.7998,817525.9084
2009-06-26 09:30:00,31.89,31.89,31.53,31.73,366522.3665223665,13.8171,13.8171,13.6611,13.7478,366522.3665
2009-06-26 09:35:00,31.73,31.79,31.64,31.69,281778.8272333727,13.7478,13.7738,13.7088,13.7305,281778.8272
2009-06-26 09:40:00,31.69,31.96,31.67,31.94,241637.15072805985,13.7305,13.8474,13.7218,13.8388,241637.1507
2009-06-26 09:45:00,31.95,31.96,31.81,31.81,265118.7196641742,13.8431,13.8474,13.7825,13.7825,265118.7197
2009-06-26 09:50:00,31.81,31.82,31.67,31.73,239275.875639512,13.7825,13.7868,13.7218,13.7478,239275.8756
2009-06-26 09:55:00,31.77,31.78,31.62,31.64,180243.99842581665,13.7651,13.7695,13.7001,13.7088,180243.9984
2009-06-26 10:00:00,31.62,31.76,31.57,31.7,174209.6287550833,13.7001,13.7608,13.6785,13.7348,174209.6288
2009-06-26 10:05:00,31.7,31.75,31.61,31.71,262232.7167781713,13.7348,13.7565,13.6958,13.7391,262232.7168
2009-06-26 10:10:00,31.71,31.73,31.63,31.67,160304.34212252396,13.7391,13.7478,13.7045,13.7218,160304.3421
2009-06-26 10:15:00,31.67,31.83,31.64,31.82,175914.9940968123,13.7218,13.7911,13.7088,13.7868,175914.9941
2009-06-26 10:20:00,31.82,31.92,31.81,31.91,211990.0301718484,13.7868,13.8301,13.7825,13.8258,211990.0302
2009-06-26 10:25:00,31.91,31.92,31.85,31.89,136166.86343959073,13.8258,13.8301,13.7998,13.8171,136166.8634
2009-06-26 10:30:00,31.88,31.96,31.88,31.93,227338.3182474092,13.8128,13.8474,13.8128,13.8344,227338.3182
2009-06-26 10:35:00,31.93,31.99,31.9,31.9,195985.83234946872,13.8344,13.8604,13.8215,13.8215,195985.8323
2009-06-26 10:40:00,31.89,31.9,31.78,31.82,202020.20202020204,13.8171,13.8215,13.7695,13.7868,202020.202
2009-06-26 10:45:00,31.82,31.86,31.75,31.86,125934.67138921683,13.7868,13.8041,13.7565,13.8041,125934.6714
2009-06-26 10:50:00,31.86,31.91,31.81,31.81,148497.96667978488,13.8041,13.8258,13.7825,13.7825,148497.9667
2009-06-26 10:55:00,31.8,31.93,31.8,31.87,160697.88797061524,13.7781,13.8344,13.7781,13.8085,160697.888
2009-06-26 11:00:00,31.86,31.88,31.69,31.7,184048.27495736588,13.8041,13.8128,13.7305,13.7348,184048.275
2009-06-26 11:05:00,31.72,31.8,31.7,31.76,119769.11976911976,13.7435,13.7781,13.7348,13.7608,119769.1198
2009-06-26 11:10:00,31.75,31.79,31.7,31.77,130657.22156631248,13.7565,13.7738,13.7348,13.7651,130657.2216
2009-06-26 11:15:00,31.77,31.79,31.66,31.71,137872.2287813197,13.7651,13.7738,13.7175,13.7391,137872.2288
2009-06-26 11:20:00,31.71,31.73,31.62,31.66,163321.5269578906,13.7391,13.7478,13.7001,13.7175,163321.527
2009-06-26 11:25:00,31.65,31.68,31.62,31.63,138921.68437622982,13.7131,13.7261,13.7001,13.7045,138921.6844
2009-06-26 11:30:00,31.63,31.65,31.56,31.57,159648.4323757051,13.7045,13.7131,13.6741,13.6785,159648.4324
2009-06-26 11:35:00,31.57,31.6,31.54,31.57,164764.52840089204,13.6785,13.6915,13.6655,13.6785,164764.5284
2009-06-26 11:40:00,31.56,31.59,31.5,31.53,156893.61143906598,13.6741,13.6871,13.6481,13.6611,156893.6114
2009-06-26 11:45:00,31.53,31.57,31.51,31.53,74773.7111373475,13.6611,13.6785,13.6525,13.6611,74773.7111
2009-06-26 11:50:00,31.53,31.63,31.52,31.58,85661.81293454021,13.6611,13.7045,13.6568,13.6828,85661.8129
2009-06-26 11:55:00,31.58,31.62,31.55,31.57,66640.43027679392,13.6828,13.7001,13.6698,13.6785,66640.4303
2009-06-26 12:00:00,31.57,31.7,31.57,31.68,144300.1443001443,13.6785,13.7348,13.6785,13.7261,144300.1443
2009-06-26 12:05:00,31.69,31.7,31.64,31.64,67689.88587170406,13.7305,13.7348,13.7088,13.7088,67689.8859
2009-06-26 12:10:00,31.65,31.66,31.62,31.64,51292.14220123311,13.7131,13.7175,13.7001,13.7088,51292.1422
2009-06-26 12:15:00,31.65,31.65,31.58,31.59,65066.24688442871,13.7131,13.7131,13.6828,13.6871,65066.2469
2009-06-26 12:20:00,31.58,31.6,31.56,31.57,65197.42883379247,13.6828,13.6915,13.6741,13.6785,65197.4288
2009-06-26 12:25:00,31.57,31.62,31.57,31.6,43158.86134067953,13.6785,13.7001,13.6785,13.6915,43158.8613
2009-06-26 12:30:00,31.6,31.67,31.6,31.66,112685.29450347633,13.6915,13.7218,13.6915,13.7175,112685.2945
2009-06-26 12:35:00,31.66,31.7,31.64,31.68,67952.24977043159,13.7175,13.7348,13.7088,13.7261,67952.2498
2009-06-26 12:40:00,31.68,31.71,31.67,31.7,53522.23534041716,13.7261,13.7391,13.7218,13.7348,53522.2353
2009-06-26 12:45:00,31.71,31.77,31.7,31.75,69526.4331627968,13.7391,13.7651,13.7348,13.7565,69526.4332
2009-06-26 12:50:00,31.76,31.77,31.71,31.73,156893.61143906598,13.7608,13.7651,13.7391,13.7478,156893.6114
2009-06-26 12:55:00,31.73,31.75,31.71,31.71,42502.951593860686,13.7478,13.7565,13.7391,13.7391,42502.9516
2009-06-26 13:00:00,31.7,31.72,31.61,31.62,58507.149416240325,13.7348,13.7435,13.6958,13.7001,58507.1494
2009-06-26 13:05:00,31.62,31.64,31.61,31.63,63623.24544142727,13.7001,13.7088,13.6958,13.7045,63623.2454
2009-06-26 13:10:00,31.63,31.65,31.6,31.64,65722.15663124755,13.7045,13.7131,13.6915,13.7088,65722.1566
2009-06-26 13:15:00,31.64,31.68,31.61,31.66,49193.231011412834,13.7088,13.7261,13.6958,13.7175,49193.231
2009-06-26 13:20:00,31.66,31.67,31.6,31.6,95106.91328873148,13.7175,13.7218,13.6915,13.6915,95106.9133
2009-06-26 13:25:00,31.6,31.63,31.6,31.6,67821.06782106782,13.6915,13.7045,13.6915,13.6915,67821.0678
2009-06-26 13:30:00,31.6,31.63,31.56,31.6,100223.0093139184,13.6915,13.7045,13.6741,13.6915,100223.0093
2009-06-26 13:35:00,31.61,31.62,31.57,31.61,77528.53207398663,13.6958,13.7001,13.6785,13.6958,77528.5321
2009-06-26 13:40:00,31.61,31.7,31.6,31.67,61130.78840351568,13.6958,13.7348,13.6915,13.7218,61130.7884
2009-06-26 13:45:00,31.67,31.7,31.64,31.69,97074.642529188,13.7218,13.7348,13.7088,13.7305,97074.6425
2009-06-26 13:50:00,31.69,31.77,31.67,31.74,150596.87786960514,13.7305,13.7651,13.7218,13.7521,150596.8779
2009-06-26 13:55:00,31.75,31.78,31.68,31.69,118326.11832611832,13.7565,13.7695,13.7261,13.7305,118326.1183
2009-06-26 14:00:00,31.7,31.7,31.63,31.69,67558.70392234028,13.7348,13.7348,13.7045,13.7305,67558.7039
2009-06-26 14:05:00,31.69,31.78,31.68,31.74,78053.2598714417,13.7305,13.7695,13.7261,13.7521,78053.2599
2009-06-26 14:10:00,31.75,31.77,31.72,31.77,40404.0404040404,13.7565,13.7651,13.7435,13.7651,40404.0404
2009-06-26 14:15:00,31.77,31.77,31.72,31.77,66246.88442870261,13.7651,13.7651,13.7435,13.7651,66246.8844
2009-06-26 14:20:00,31.77,31.77,31.71,31.72,32139.57759412305,13.7651,13.7651,13.7391,13.7435,32139.5776
2009-06-26 14:25:00,31.72,31.75,31.7,31.71,69657.61511216057,13.7435,13.7565,13.7348,13.7391,69657.6151
2009-06-26 14:30:00,31.71,31.75,31.68,31.74,98648.8259215532,13.7391,13.7565,13.7261,13.7521,98648.8259
2009-06-26 14:35:00,31.74,31.77,31.71,31.72,81726.35445362718,13.7521,13.7651,13.7391,13.7435,81726.3545
2009-06-26 14:40:00,31.72,31.74,31.7,31.73,92352.09235209235,13.7435,13.7521,13.7348,13.7478,92352.0924
2009-06-26 14:45:00,31.73,31.78,31.73,31.74,69132.8873147055,13.7478,13.7695,13.7478,13.7521,69132.8873
2009-06-26 14:50:00,31.74,31.8,31.74,31.78,61393.152302243216,13.7521,13.7781,13.7521,13.7695,61393.1523
2009-06-26 14:55:00,31.78,31.8,31.71,31.77,97074.642529188,13.7695,13.7781,13.7391,13.7651,97074.6425
2009-06-26 15:00:00,31.78,31.84,31.77,31.81,197297.6518431064,13.7695,13.7955,13.7651,13.7825,197297.6518
2009-06-26 15:05:00,31.8,31.82,31.73,31.75,86317.72268135905,13.7781,13.7868,13.7478,13.7565,86317.7227
2009-06-26 15:10:00,31.75,31.77,31.73,31.74,82644.62809917355,13.7565,13.7651,13.7478,13.7521,82644.6281
2009-06-26 15:15:00,31.74,31.74,31.69,31.72,86973.63242817788,13.7521,13.7521,13.7305,13.7435,86973.6324
2009-06-26 15:20:00,31.72,31.73,31.68,31.68,67821.06782106782,13.7435,13.7478,13.7261,13.7261,67821.0678
2009-06-26 15:25:00,31.69,31.74,31.67,31.7,91433.81870654598,13.7305,13.7521,13.7218,13.7348,91433.8187
2009-06-26 15:30:00,31.7,31.77,31.7,31.73,94188.6396431851,13.7348,13.7651,13.7348,13.7478,94188.6396
2009-06-26 15:35:00,31.73,31.75,31.72,31.72,102190.73855437493,13.7478,13.7565,13.7435,13.7435,102190.7386
2009-06-26 15:40:00,31.73,31.88,31.7,31.87,314836.6784730421,13.7478,13.8128,13.7348,13.8085,314836.6785
2009-06-26 15:45:00,31.87,31.88,31.78,31.84,244785.51751279025,13.8085,13.8128,13.7695,13.7955,244785.5175
2009-06-26 15:50:00,31.84,31.86,31.72,31.73,375573.9210284665,13.7955,13.8041,13.7435,13.7478,375573.921
2009-06-26 15:55:00,31.74,31.78,31.67,31.71,561327.5613275614,13.7521,13.7695,13.7218,13.7391,561327.5613
2009-06-29 09:30:00,32.21,32.25,32.12,32.22,346976.2560671652,13.9558,13.9731,13.9168,13.9601,346976.2561
2009-06-29 09:35:00,32.21,32.31,32.04,32.06,492194.6740128559,13.9558,13.9991,13.8821,13.8908,492194.674
2009-06-29 09:40:00,32.05,32.09,31.98,32.07,297389.47920766106,13.8864,13.9038,13.8561,13.8951,297389.4792
2009-06-29 09:45:00,32.08,32.09,31.97,31.99,243473.69801915257,13.8994,13.9038,13.8518,13.8604,243473.698
2009-06-29 09:50:00,31.99,31.99,31.91,31.99,181293.4540207268,13.8604,13.8604,13.8258,13.8604,181293.454
2009-06-29 09:55:00,31.98,31.99,31.92,31.96,303555.03082775814,13.8561,13.8604,13.8301,13.8474,303555.0308
2009-06-29 10:00:00,31.96,32.06,31.94,32.04,236258.69080414536,13.8474,13.8908,13.8388,13.8821,236258.6908
2009-06-29 10:05:00,32.03,32.06,31.99,32.06,176046.17604617606,13.8778,13.8908,13.8604,13.8908,176046.176
2009-06-29 10:10:00,32.06,32.21,32.06,32.2,127640.03673094582,13.8908,13.9558,13.8908,13.9514,127640.0367
2009-06-29 10:15:00,32.2,32.28,32.2,32.26,198740.65328610784,13.9514,13.9861,13.9514,13.9774,198740.6533
2009-06-29 10:20:00,32.26,32.27,32.24,32.25,141282.95946477764,13.9774,13.9818,13.9688,13.9731,141282.9595
2009-06-29 10:25:00,32.25,32.38,32.25,32.38,309982.9463465827,13.9731,14.0294,13.9731,14.0294,309982.9463
2009-06-29 10:30:00,32.38,32.43,32.35,32.41,225632.9529056802,14.0294,14.0511,14.0164,14.0424,225632.9529
2009-06-29 10:35:00,32.41,32.43,32.36,32.4,226682.4085005904,14.0424,14.0511,14.0208,14.0381,226682.4085
2009-06-29 10:40:00,32.41,32.41,32.34,32.34,165813.98399580218,14.0424,14.0424,14.0121,14.0121,165813.984
2009-06-29 10:45:00,32.35,32.45,32.33,32.37,327954.87340941885,14.0164,14.0598,14.0078,14.0251,327954.8734
2009-06-29 10:50:00,32.37,32.4,32.31,32.32,169749.44247671522,14.0251,14.0381,13.9991,14.0034,169749.4425
2009-06-29 10:55:00,32.31,32.35,32.28,32.3,146399.05548996458,13.9991,14.0164,13.9861,13.9948,146399.0555
2009-06-29 11:00:00,32.28,32.31,32.25,32.27,197560.01574183392,13.9861,13.9991,13.9731,13.9818,197560.0157
2009-06-29 11:05:00,32.26,32.27,32.18,32.18,212252.3940705759,13.9774,13.9818,13.9428,13.9428,212252.3941
2009-06-29 11:10:00,32.18,32.19,32.13,32.17,280073.4618916437,13.9428,13.9471,13.9211,13.9384,280073.4619
2009-06-29 11:15:00,32.18,32.18,32.11,32.12,156631.24754033846,13.9428,13.9428,13.9124,13.9168,156631.2475
2009-06-29 11:20:00,32.12,32.15,32.11,32.12,236521.0547028729,13.9168,13.9298,13.9124,13.9168,236521.0547
2009-06-29 11:25:00,32.12,32.15,32.12,32.15,139184.04827495737,13.9168,13.9298,13.9168,13.9298,139184.0483
2009-06-29 11:30:00,32.15,32.18,32.12,32.16,116096.02518693428,13.9298,13.9428,13.9168,13.9341,116096.0252
2009-06-29 11:35:00,32.16,32.2,32.15,32.18,116096.02518693428,13.9341,13.9514,13.9298,13.9428,116096.0252
2009-06-29 11:40:00,32.18,32.2,32.16,32.18,165289.2561983471,13.9428,13.9514,13.9341,13.9428,165289.2562
2009-06-29 11:45:00,32.18,32.2,32.11,32.12,248852.15794306705,13.9428,13.9514,13.9124,13.9168,248852.1579
2009-06-29 11:50:00,32.12,32.14,32.09,32.12,83562.90174471993,13.9168,13.9254,13.9038,13.9168,83562.9017
2009-06-29 11:55:00,32.12,32.13,32.05,32.08,165682.80204643842,13.9168,13.9211,13.8864,13.8994,165682.802
2009-06-29 12:00:00,32.08,32.1,32.03,32.04,156368.8836416109,13.8994,13.9081,13.8778,13.8821,156368.8836
2009-06-29 12:05:00,32.04,32.04,31.96,31.96,257641.34855043943,13.8821,13.8821,13.8474,13.8474,257641.3486
2009-06-29 12:10:00,31.96,32.02,31.94,32.0,89859.63531418078,13.8474,13.8734,13.8388,13.8648,89859.6353
2009-06-29 12:15:00,31.99,32.05,31.99,32.04,60999.60645415191,13.8604,13.8864,13.8604,13.8821,60999.6065
2009-06-29 12:20:00,32.04,32.05,32.0,32.03,97599.37032664304,13.8821,13.8864,13.8648,13.8778,97599.3703
2009-06-29 12:25:00,32.03,32.07,32.02,32.05,90121.99921290833,13.8778,13.8951,13.8734,13.8864,90121.9992
2009-06-29 12:30:00,32.05,32.11,32.05,32.1,84481.1753902663,13.8864,13.9124,13.8864,13.9081,84481.1754
2009-06-29 12:35:00,32.1,32.13,32.08,32.09,98648.8259215532,13.9081,13.9211,13.8994,13.9038,98648.8259
2009-06-29 12:40:00,32.09,32.12,32.08,32.11,49586.77685950413,13.9038,13.9168,13.8994,13.9124,49586.7769
2009-06-29 12:45:00,32.11,32.11,32.05,32.06,138134.59268004724,13.9124,13.9124,13.8864,13.8908,138134.5927
2009-06-29 12:50:00,32.05,32.05,32.02,32.03,114259.47789584154,13.8864,13.8864,13.8734,13.8778,114259.4779
2009-06-29 12:55:00,32.04,32.05,32.03,32.03,63098.51764397219,13.8821,13.8864,13.8778,13.8778,63098.5176
2009-06-29 13:00:00,32.04,32.05,32.03,32.04,63360.881542699724,13.8821,13.8864,13.8778,13.8821,63360.8815
2009-06-29 13:05:00,32.05,32.05,32.04,32.04,63229.69959333596,13.8864,13.8864,13.8821,13.8821,63229.6996
2009-06-29 13:10:00,32.05,32.12,32.04,32.12,88810.17971927063,13.8864,13.9168,13.8821,13.9168,88810.1797
2009-06-29 13:15:00,32.12,32.15,32.11,32.11,164370.9825528007,13.9168,13.9298,13.9124,13.9124,164370.9826
2009-06-29 13:20:00,32.12,32.12,32.08,32.08,208448.11753902663,13.9168,13.9168,13.8994,13.8994,208448.1175
2009-06-29 13:25:00,32.07,32.08,32.03,32.04,121736.84900957628,13.8951,13.8994,13.8778,13.8821,121736.849
2009-06-29 13:30:00,32.03,32.05,32.03,32.04,101534.82880755608,13.8778,13.8864,13.8778,13.8821,101534.8288
2009-06-29 13:35:00,32.04,32.05,32.03,32.04,62704.97179588089,13.8821,13.8864,13.8778,13.8821,62704.9718
2009-06-29 13:40:00,32.04,32.04,32.02,32.03,237045.782500328,13.8821,13.8821,13.8734,13.8778,237045.7825
2009-06-29 13:45:00,32.02,32.12,32.02,32.12,173684.90095762824,13.8734,13.9168,13.8734,13.9168,173684.901
2009-06-29 13:50:00,32.12,32.13,32.07,32.12,153614.0627049718,13.9168,13.9211,13.8951,13.9168,153614.0627
2009-06-29 13:55:00,32.12,32.17,32.09,32.15,111373.47500983864,13.9168,13.9384,13.9038,13.9298,111373.475
2009-06-29 14:00:00,32.15,32.16,32.02,32.02,369801.9152564607,13.9298,13.9341,13.8734,13.8734,369801.9153
2009-06-29 14:05:00,32.02,32.04,31.99,32.0,258821.9860947134,13.8734,13.8821,13.8604,13.8648,258821.9861
2009-06-29 14:10:00,31.99,32.01,31.98,32.0,239931.78538633088,13.8604,13.8691,13.8561,13.8648,239931.7854
2009-06-29 14:15:00,31.99,32.01,31.99,32.0,126984.12698412698,13.8604,13.8691,13.8604,13.8648,126984.127
2009-06-29 14:20:00,32.0,32.0,31.96,31.98,164239.80060343698,13.8648,13.8648,13.8474,13.8561,164239.8006
2009-06-29 14:25:00,31.98,31.98,31.96,31.97,140627.0497179588,13.8561,13.8561,13.8474,13.8518,140627.0497
2009-06-29 14:30:00,31.97,32.0,31.96,31.99,189295.55293191652,13.8518,13.8648,13.8474,13.8604,189295.5529
2009-06-29 14:35:00,31.99,32.03,31.97,32.02,214482.48720976,13.8604,13.8778,13.8518,13.8734,214482.4872
2009-06-29 14:40:00,32.02,32.07,32.02,32.06,144168.96235078055,13.8734,13.8951,13.8734,13.8908,144168.9624
2009-06-29 14:45:00,32.06,32.12,32.06,32.11,139315.23022432113,13.8908,13.9168,13.8908,13.9124,139315.2302
2009-06-29 14:50:00,32.11,32.13,32.09,32.12,135117.40784468057,13.9124,13.9211,13.9038,13.9168,135117.4078
2009-06-29 14:55:00,32.12,32.16,32.12,32.15,125934.67138921683,13.9168,13.9341,13.9168,13.9298,125934.6714
2009-06-29 15:00:00,32.15,32.17,32.14,32.16,170011.80637544274,13.9298,13.9384,13.9254,13.9341,170011.8064
2009-06-29 15:05:00,32.16,32.18,32.15,32.17,171979.53561589925,13.9341,13.9428,13.9298,13.9384,171979.5356
2009-06-29 15:10:00,32.16,32.18,32.15,32.17,162403.25331234423,13.9341,13.9428,13.9298,13.9384,162403.2533
2009-06-29 15:15:00,32.18,32.21,32.17,32.2,172373.08146399056,13.9428,13.9558,13.9384,13.9514,172373.0815
2009-06-29 15:20:00,32.2,32.21,32.18,32.19,197822.37964056147,13.9514,13.9558,13.9428,13.9471,197822.3796
2009-06-29 15:25:00,32.18,32.2,32.15,32.15,171061.26197035288,13.9428,13.9514,13.9298,13.9298,171061.262
2009-06-29 15:30:00,32.15,32.15,32.09,32.11,220516.8568804933,13.9298,13.9298,13.9038,13.9124,220516.8569
2009-06-29 15:35:00,32.11,32.11,32.06,32.06,320739.86619441165,13.9124,13.9124,13.8908,13.8908,320739.8662
2009-06-29 15:40:00,32.06,32.18,32.06,32.18,226551.22655122657,13.8908,13.9428,13.8908,13.9428,226551.2266
2009-06-29 15:45:00,32.18,32.18,32.1,32.1,272202.54492981767,13.9428,13.9428,13.9081,13.9081,272202.5449
2009-06-29 15:50:00,32.1,32.17,32.06,32.15,383051.2921422013,13.9081,13.9384,13.8908,13.9298,383051.2921
2009-06-29 15:55:00,32.15,32.21,32.15,32.18,670864.4890463073,13.9298,13.9558,13.9298,13.9428,670864.489
2009-06-30 09:30:00,32.1,32.36,32.02,32.34,320215.1383969566,13.9081,14.0208,13.8734,14.0121,320215.1384
2009-06-30 09:35:00,32.34,32.44,32.26,32.3,352879.4437885347,14.0121,14.0554,13.9774,13.9948,352879.4438
2009-06-30 09:40:00,32.29,32.38,32.25,32.32,221041.58467794835,13.9904,14.0294,13.9731,14.0034,221041.5847
2009-06-30 09:45:00,32.33,32.39,32.23,32.31,202413.7478682933,14.0078,14.0338,13.9644,13.9991,202413.7479
2009-06-30 09:50:00,32.31,32.39,32.23,32.38,331496.7860422406,13.9991,14.0338,13.9644,14.0294,331496.786
2009-06-30 09:55:00,32.38,32.42,32.23,32.27,192181.55581791943,14.0294,14.0468,13.9644,13.9818,192181.5558
2009-06-30 10:00:00,32.29,32.34,32.12,32.21,576675.8494031222,13.9904,14.0121,13.9168,13.9558,576675.8494
2009-06-30 10:05:00,32.21,32.21,32.05,32.12,320215.1383969566,13.9558,13.9558,13.8864,13.9168,320215.1384
2009-06-30 10:10:00,32.13,32.14,32.05,32.05,172897.80926144563,13.9211,13.9254,13.8864,13.8864,172897.8093
2009-06-30 10:15:00,32.06,32.06,31.93,31.93,368227.7318640955,13.8908,13.8908,13.8344,13.8344,368227.7319
2009-06-30 10:20:00,31.93,31.98,31.82,31.97,330184.9665486029,13.8344,13.8561,13.7868,13.8518,330184.9665
2009-06-30 10:25:00,31.97,32.0,31.85,31.89,415322.0516856881,13.8518,13.8648,13.7998,13.8171,415322.0517
2009-06-30 10:30:00,31.89,31.9,31.7,31.76,479601.2068739341,13.8171,13.8215,13.7348,13.7608,479601.2069
2009-06-30 10:35:00,31.75,31.76,31.67,31.68,271153.08933490753,13.7565,13.7608,13.7218,13.7261,271153.0893
2009-06-30 10:40:00,31.68,31.7,31.57,31.59,597664.961301325,13.7261,13.7348,13.6785,13.6871,597664.9613
2009-06-30 10:45:00,31.58,31.69,31.53,31.68,449560.5404696314,13.6828,13.7305,13.6611,13.7261,449560.5405
2009-06-30 10:50:00,31.68,31.69,31.6,31.62,313918.40482749575,13.7261,13.7305,13.6915,13.7001,313918.4048
2009-06-30 10:55:00,31.61,31.72,31.57,31.67,246097.337006428,13.6958,13.7435,13.6785,13.7218,246097.337
2009-06-30 11:00:00,31.67,31.75,31.64,31.69,229568.4113865932,13.7218,13.7565,13.7088,13.7305,229568.4114
2009-06-30 11:05:00,31.69,31.7,31.6,31.62,134855.04394595305,13.7305,13.7348,13.6915,13.7001,134855.0439
2009-06-30 11:10:00,31.61,31.67,31.6,31.64,221435.13052603963,13.6958,13.7218,13.6915,13.7088,221435.1305
2009-06-30 11:15:00,31.64,31.73,31.6,31.73,132100.22300931392,13.7088,13.7478,13.6915,13.7478,132100.223
2009-06-30 11:20:00,31.73,31.77,31.66,31.76,118326.11832611832,13.7478,13.7651,13.7175,13.7608,118326.1183
2009-06-30 11:25:00,31.75,31.8,31.71,31.71,167912.89518562247,13.7565,13.7781,13.7391,13.7391,167912.8952
2009-06-30 11:30:00,31.71,31.76,31.64,31.73,228125.40994359177,13.7391,13.7608,13.7088,13.7478,228125.4099
2009-06-30 11:35:00,31.74,31.74,31.57,31.64,215794.30670339763,13.7521,13.7521,13.6785,13.7088,215794.3067
2009-06-30 11:40:00,31.64,31.7,31.62,31.62,118326.11832611832,13.7088,13.7348,13.7001,13.7001,118326.1183
2009-06-30 11:45:00,31.62,31.67,31.58,31.67,242948.9702216975,13.7001,13.7218,13.6828,13.7218,242948.9702
2009-06-30 11:50:00,31.66,31.7,31.63,31.66,161878.52551488916,13.7175,13.7348,13.7045,13.7175,161878.5255
2009-06-30 11:55:00,31.66,31.73,31.65,31.68,115964.84323757052,13.7175,13.7478,13.7131,13.7261,115964.8432
2009-06-30 12:00:00,31.68,31.7,31.65,31.68,71625.34435261709,13.7261,13.7348,13.7131,13.7261,71625.3444
2009-06-30 12:05:00,31.68,31.75,31.68,31.74,100354.19126328218,13.7261,13.7565,13.7261,13.7521,100354.1913
2009-06-30 12:10:00,31.74,31.83,31.73,31.8,205168.56880493244,13.7521,13.7911,13.7478,13.7781,205168.5688
2009-06-30 12:15:00,31.81,31.83,31.8,31.81,130394.85766758496,13.7825,13.7911,13.7781,13.7825,130394.8577
2009-06-30 12:20:00,31.81,31.82,31.71,31.71,87760.7241243605,13.7825,13.7868,13.7391,13.7391,87760.7241
2009-06-30 12:25:00,31.71,31.85,31.71,31.84,104420.83169355895,13.7391,13.7998,13.7391,13.7955,104420.8317
2009-06-30 12:30:00,31.84,31.86,31.82,31.83,163715.0728059819,13.7955,13.8041,13.7868,13.7911,163715.0728
2009-06-30 12:35:00,31.83,31.86,31.77,31.78,114784.2056932966,13.7911,13.8041,13.7651,13.7695,114784.2057
2009-06-30 12:40:00,31.78,31.86,31.77,31.85,116489.57103502558,13.7695,13.8041,13.7651,13.7998,116489.571
2009-06-30 12:45:00,31.86,31.88,31.82,31.83,109012.19992129084,13.8041,13.8128,13.7868,13.7911,109012.1999
2009-06-30 12:50:00,31.83,31.91,31.83,31.9,96156.3688836416,13.7911,13.8258,13.7911,13.8215,96156.3689
2009-06-30 12:55:00,31.89,31.93,31.86,31.88,136560.409287682,13.8171,13.8344,13.8041,13.8128,136560.4093
2009-06-30 13:00:00,31.87,31.89,31.8,31.8,116620.75298438936,13.8085,13.8171,13.7781,13.7781,116620.753
2009-06-30 13:05:00,31.8,31.86,31.76,31.83,152564.60711006165,13.7781,13.8041,13.7608,13.7911,152564.6071
2009-06-30 13:10:00,31.83,31.87,31.83,31.86,134330.31614849798,13.7911,13.8085,13.7911,13.8041,134330.3161
2009-06-30 13:15:00,31.87,31.91,31.86,31.9,149153.8764266037,13.8085,13.8258,13.8041,13.8215,149153.8764
2009-06-30 13:20:00,31.9,31.98,31.9,31.98,226026.49875377148,13.8215,13.8561,13.8215,13.8561,226026.4988
2009-06-30 13:25:00,31.98,32.01,31.97,31.97,232192.0503738685,13.8561,13.8691,13.8518,13.8518,232192.0504
2009-06-30 13:30:00,31.97,32.04,31.96,32.04,274826.18391709303,13.8518,13.8821,13.8474,13.8821,274826.1839
2009-06-30 13:35:00,32.04,32.06,32.0,32.06,152171.06126197035,13.8821,13.8908,13.8648,13.8908,152171.0613
2009-06-30 13:40:00,32.06,32.12,32.05,32.12,131837.85911058637,13.8908,13.9168,13.8864,13.9168,131837.8591
2009-06-30 13:45:00,32.12,32.15,32.12,32.13,270890.72543618,13.9168,13.9298,13.9168,13.9211,270890.7254
2009-06-30 13:50:00,32.13,32.14,32.0,32.02,420044.6018627837,13.9211,13.9254,13.8648,13.8734,420044.6019
2009-06-30 13:55:00,32.02,32.03,31.98,32.03,165289.2561983471,13.8734,13.8778,13.8561,13.8778,165289.2562
2009-06-30 14:00:00,32.03,32.05,31.99,32.03,195067.55870392235,13.8778,13.8864,13.8604,13.8778,195067.5587
2009-06-30 14:05:00,32.02,32.05,32.01,32.04,234290.96156368885,13.8734,13.8864,13.8691,13.8821,234290.9616
2009-06-30 14:10:00,32.05,32.09,32.02,32.07,175783.8121474485,13.8864,13.9038,13.8734,13.8951,175783.8121
2009-06-30 14:15:00,32.07,32.1,32.05,32.07,164370.9825528007,13.8951,13.9081,13.8864,13.8951,164370.9826
2009-06-30 14:20:00,32.07,32.12,32.04,32.12,194674.01285583104,13.8951,13.9168,13.8821,13.9168,194674.0129
2009-06-30 14:25:00,32.12,32.12,32.09,32.1,141676.50531286895,13.9168,13.9168,13.9038,13.9081,141676.5053
2009-06-30 14:30:00,32.1,32.11,32.03,32.09,173422.5370589007,13.9081,13.9124,13.8778,13.9038,173422.5371
2009-06-30 14:35:00,32.09,32.15,32.09,32.15,283746.5564738292,13.9038,13.9298,13.9038,13.9298,283746.5565
2009-06-30 14:40:00,32.15,32.15,32.12,32.13,213957.75941230488,13.9298,13.9298,13.9168,13.9211,213957.7594
2009-06-30 14:45:00,32.12,32.14,32.05,32.05,224058.76951331497,13.9168,13.9254,13.8864,13.8864,224058.7695
2009-06-30 14:50:00,32.06,32.14,32.06,32.12,162272.07136298047,13.8908,13.9254,13.8908,13.9168,162272.0714
2009-06-30 14:55:00,32.12,32.13,32.06,32.08,182867.637413092,13.9168,13.9211,13.8908,13.8994,182867.6374
2009-06-30 15:00:00,32.08,32.09,31.99,31.99,348025.7116620753,13.8994,13.9038,13.8604,13.8604,348025.7117
2009-06-30 15:05:00,31.99,32.02,31.95,31.99,275088.5478158205,13.8604,13.8734,13.8431,13.8604,275088.5478
2009-06-30 15:10:00,31.99,32.02,31.97,32.01,418995.1462678735,13.8604,13.8734,13.8518,13.8691,418995.1463
2009-06-30 15:15:00,32.01,32.02,31.93,31.93,263938.0821199003,13.8691,13.8734,13.8344,13.8344,263938.0821
2009-06-30 15:20:00,31.93,32.05,31.92,32.04,350780.5325987144,13.8344,13.8864,13.8301,13.8821,350780.5326
2009-06-30 15:25:00,32.03,32.09,32.01,32.02,367440.6401679129,13.8778,13.9038,13.8691,13.8734,367440.6402
2009-06-30 15:30:00,32.01,32.15,32.01,32.12,473304.4733044733,13.8691,13.9298,13.8691,13.9168,473304.4733
2009-06-30 15:35:00,32.12,32.15,32.06,32.13,548865.2761380034,13.9168,13.9298,13.8908,13.9211,548865.2761
2009-06-30 15:40:00,32.14,32.16,32.05,32.11,1090777.9089597273,13.9254,13.9341,13.8864,13.9124,1090777.909
2009-06-30 15:45:00,32.11,32.13,32.06,32.12,707595.4348681621,13.9124,13.9211,13.8908,13.9168,707595.4349
2009-06-30 15:50:00,32.12,32.13,31.97,32.04,1492194.674012856,13.9168,13.9211,13.8518,13.8821,1492194.674
2009-06-30 15:55:00,32.04,32.11,32.0,32.08,2081201.626656172,13.8821,13.9124,13.8648,13.8994,2081201.6267
2009-07-01 09:30:00,32.5,32.73,32.47,32.52,472910.927456382,14.0814,14.1811,14.0684,14.0901,472910.9275
2009-07-01 09:35:00,32.52,32.65,32.47,32.6,419782.23796405614,14.0901,14.1464,14.0684,14.1247,419782.238
2009-07-01 09:40:00,32.59,32.61,32.49,32.53,301849.6654860291,14.1204,14.1291,14.0771,14.0944,301849.6655
2009-07-01 09:45:00,32.53,32.55,32.47,32.54,379115.8336612882,14.0944,14.1031,14.0684,14.0987,379115.8337
2009-07-01 09:50:00,32.55,32.57,32.44,32.45,296733.5694608422,14.1031,14.1117,14.0554,14.0598,296733.5695
2009-07-01 09:55:00,32.46,32.49,32.39,32.4,437098.2552800735,14.0641,14.0771,14.0338,14.0381,437098.2553
2009-07-01 10:00:00,32.41,32.44,32.34,32.36,427521.9729765185,14.0424,14.0554,14.0121,14.0208,427521.973
2009-07-01 10:05:00,32.37,32.47,32.36,32.44,203332.0215138397,14.0251,14.0684,14.0208,14.0554,203332.0215
2009-07-01 10:10:00,32.44,32.47,32.41,32.44,176308.53994490358,14.0554,14.0684,14.0424,14.0554,176308.5399
2009-07-01 10:15:00,32.44,32.55,32.42,32.51,268922.9961957235,14.0554,14.1031,14.0468,14.0857,268922.9962
2009-07-01 10:20:00,32.52,32.58,32.5,32.51,202020.20202020204,14.0901,14.1161,14.0814,14.0857,202020.202
2009-07-01 10:25:00,32.51,32.64,32.5,32.57,261183.2611832612,14.0857,14.1421,14.0814,14.1117,261183.2612
2009-07-01 10:30:00,32.57,32.66,32.51,32.56,289912.1080939263,14.1117,14.1507,14.0857,14.1074,289912.1081
2009-07-01 10:35:00,32.57,32.61,32.5,32.51,176570.90384363112,14.1117,14.1291,14.0814,14.0857,176570.9038
2009-07-01 10:40:00,32.51,32.57,32.51,32.55,168306.44103371375,14.0857,14.1117,14.0857,14.1031,168306.441
2009-07-01 10:45:00,32.55,32.58,32.47,32.48,118982.02807293716,14.1031,14.1161,14.0684,14.0728,118982.0281
2009-07-01 10:50:00,32.47,32.54,32.46,32.49,176308.53994490358,14.0684,14.0987,14.0641,14.0771,176308.5399
2009-07-01 10:55:00,32.49,32.53,32.47,32.53,96418.73278236914,14.0771,14.0944,14.0684,14.0944,96418.7328
2009-07-01 11:00:00,32.53,32.53,32.49,32.5,101797.19270628362,14.0944,14.0944,14.0771,14.0814,101797.1927
2009-07-01 11:05:00,32.5,32.53,32.47,32.47,93008.0020989112,14.0814,14.0944,14.0684,14.0684,93008.0021
2009-07-01 11:10:00,32.47,32.47,32.44,32.45,132362.58690804147,14.0684,14.0684,14.0554,14.0598,132362.5869
2009-07-01 11:15:00,32.44,32.47,32.36,32.37,212645.9399186672,14.0554,14.0684,14.0208,14.0251,212645.9399
2009-07-01 11:20:00,32.37,32.37,32.32,32.37,129083.03817394728,14.0251,14.0251,14.0034,14.0251,129083.0382
2009-07-01 11:25:00,32.36,32.42,32.34,32.34,404958.6776859504,14.0208,14.0468,14.0121,14.0121,404958.6777
2009-07-01 11:30:00,32.33,32.41,32.29,32.31,202282.56591892955,14.0078,14.0424,13.9904,13.9991,202282.5659
2009-07-01 11:35:00,32.31,32.39,32.28,32.36,129607.76597140236,13.9991,14.0338,13.9861,14.0208,129607.766
2009-07-01 11:40:00,32.36,32.36,32.27,32.28,127246.49088285452,14.0208,14.0208,13.9818,13.9861,127246.4909
2009-07-01 11:45:00,32.28,32.31,32.23,32.3,131837.85911058637,13.9861,13.9991,13.9644,13.9948,131837.8591
2009-07-01 11:50:00,32.3,32.33,32.28,32.29,86186.54073199528,13.9948,14.0078,13.9861,13.9904,86186.5407
2009-07-01 11:55:00,32.29,32.33,32.28,32.32,107175.65263019808,13.9904,14.0078,13.9861,14.0034,107175.6526
2009-07-01 12:00:00,32.33,32.44,32.31,32.43,133674.40640167912,14.0078,14.0554,13.9991,14.0511,133674.4064
2009-07-01 12:05:00,32.43,32.45,32.38,32.38,144168.96235078055,14.0511,14.0598,14.0294,14.0294,144168.9624
2009-07-01 12:10:00,32.39,32.39,32.25,32.25,94975.7313393677,14.0338,14.0338,13.9731,13.9731,94975.7313
2009-07-01 12:15:00,32.25,32.28,32.23,32.27,114915.38764266035,13.9731,13.9861,13.9644,13.9818,114915.3876
2009-07-01 12:20:00,32.27,32.28,32.23,32.26,154925.88219860947,13.9818,13.9861,13.9644,13.9774,154925.8822
2009-07-01 12:25:00,32.25,32.3,32.25,32.26,67558.70392234028,13.9731,13.9948,13.9731,13.9774,67558.7039
2009-07-01 12:30:00,32.26,32.28,32.24,32.27,93139.18404827495,13.9774,13.9861,13.9688,13.9818,93139.184
2009-07-01 12:35:00,32.28,32.28,32.25,32.28,54046.96313787223,13.9861,13.9861,13.9731,13.9861,54046.9631
2009-07-01 12:40:00,32.28,32.28,32.25,32.26,63229.69959333596,13.9861,13.9861,13.9731,13.9774,63229.6996
2009-07-01 12:45:00,32.26,32.27,32.24,32.25,74773.7111373475,13.9774,13.9818,13.9688,13.9731,74773.7111
2009-07-01 12:50:00,32.26,32.27,32.23,32.24,101403.64685819233,13.9774,13.9818,13.9644,13.9688,101403.6469
2009-07-01 12:55:00,32.24,32.25,32.18,32.18,133412.0425029516,13.9688,13.9731,13.9428,13.9428,133412.0425
2009-07-01 13:00:00,32.18,32.23,32.17,32.22,123442.21435130526,13.9428,13.9644,13.9384,13.9601,123442.2144
2009-07-01 13:05:00,32.22,32.25,32.21,32.24,155581.79194542833,13.9601,13.9731,13.9558,13.9688,155581.7919
2009-07-01 13:10:00,32.24,32.27,32.23,32.27,76085.53063098517,13.9688,13.9818,13.9644,13.9818,76085.5306
2009-07-01 13:15:00,32.27,32.29,32.25,32.29,75954.34868162141,13.9818,13.9904,13.9731,13.9904,75954.3487
2009-07-01 13:20:00,32.29,32.33,32.27,32.31,137085.1370851371,13.9904,14.0078,13.9818,13.9991,137085.1371
2009-07-01 13:25:00,32.32,32.33,32.22,32.29,185228.91250163977,14.0034,14.0078,13.9601,13.9904,185228.9125
2009-07-01 13:30:00,32.29,32.3,32.24,32.25,72543.61799816345,13.9904,13.9948,13.9688,13.9731,72543.618
2009-07-01 13:35:00,32.25,32.3,32.24,32.28,125278.761642398,13.9731,13.9948,13.9688,13.9861,125278.7616
2009-07-01 13:40:00,32.28,32.3,32.24,32.25,77922.07792207792,13.9861,13.9948,13.9688,13.9731,77922.0779
2009-07-01 13:45:00,32.25,32.26,32.21,32.22,136166.86343959073,13.9731,13.9774,13.9558,13.9601,136166.8634
2009-07-01 13:50:00,32.22,32.25,32.19,32.24,91040.27285845469,13.9601,13.9731,13.9471,13.9688,91040.2729
2009-07-01 13:55:00,32.23,32.32,32.23,32.31,143250.68870523418,13.9644,14.0034,13.9644,13.9991,143250.6887
2009-07-01 14:00:00,32.32,32.34,32.18,32.21,230880.2308802309,14.0034,14.0121,13.9428,13.9558,230880.2309
2009-07-01 14:05:00,32.22,32.26,32.16,32.18,100747.73711137348,13.9601,13.9774,13.9341,13.9428,100747.7371
2009-07-01 14:10:00,32.19,32.22,32.17,32.18,195329.9226026499,13.9471,13.9601,13.9384,13.9428,195329.9226
2009-07-01 14:15:00,32.17,32.19,32.15,32.18,156500.0655909747,13.9384,13.9471,13.9298,13.9428,156500.0656
2009-07-01 14:20:00,32.18,32.24,32.16,32.18,113210.0223009314,13.9428,13.9688,13.9341,13.9428,113210.0223
2009-07-01 14:25:00,32.18,32.24,32.18,32.22,124754.03384494294,13.9428,13.9688,13.9428,13.9601,124754.0338
2009-07-01 14:30:00,32.23,32.25,32.13,32.13,144037.78040141676,13.9644,13.9731,13.9211,13.9211,144037.7804
2009-07-01 14:35:00,32.13,32.17,32.12,32.16,143775.41650268924,13.9211,13.9384,13.9168,13.9341,143775.4165
2009-07-01 14:40:00,32.16,32.18,32.14,32.18,64410.337137609866,13.9341,13.9428,13.9254,13.9428,64410.3371
2009-07-01 14:45:00,32.18,32.2,32.12,32.15,160173.16017316017,13.9428,13.9514,13.9168,13.9298,160173.1602
2009-07-01 14:50:00,32.15,32.16,32.09,32.1,121605.66706021252,13.9298,13.9341,13.9038,13.9081,121605.6671
2009-07-01 14:55:00,32.09,32.29,32.02,32.09,1030958.9400498492,13.9038,13.9904,13.8734,13.9038,1030958.94
2009-07-01 15:00:00,32.09,32.11,32.04,32.11,223402.8597664961,13.9038,13.9124,13.8821,13.9124,223402.8598
2009-07-01 15:05:00,32.12,32.14,32.09,32.09,81726.35445362718,13.9168,13.9254,13.9038,13.9038,81726.3545
2009-07-01 15:10:00,32.09,32.11,32.03,32.06,116096.02518693428,13.9038,13.9124,13.8778,13.8908,116096.0252
2009-07-01 15:15:00,32.07,32.11,32.05,32.1,156762.42948970222,13.8951,13.9124,13.8864,13.9081,156762.4295
2009-07-01 15:20:00,32.11,32.17,32.1,32.15,139446.41217368492,13.9124,13.9384,13.9081,13.9298,139446.4122
2009-07-01 15:25:00,32.15,32.16,32.08,32.09,140364.68581923126,13.9298,13.9341,13.8994,13.9038,140364.6858
2009-07-01 15:30:00,32.09,32.13,32.06,32.12,125934.67138921683,13.9038,13.9211,13.8908,13.9168,125934.6714
2009-07-01 15:35:00,32.12,32.15,32.09,32.15,117932.57247802702,13.9168,13.9298,13.9038,13.9298,117932.5725
2009-07-01 15:40:00,32.14,32.18,32.05,32.1,249508.06768988588,13.9254,13.9428,13.8864,13.9081,249508.0677
2009-07-01 15:45:00,32.1,32.11,32.03,32.06,218680.3095894005,13.9081,13.9124,13.8778,13.8908,218680.3096
2009-07-01 15:50:00,32.06,32.09,32.03,32.06,364029.90948445495,13.8908,13.9038,13.8778,13.8908,364029.9095
2009-07-01 15:55:00,32.07,32.1,32.02,32.04,578643.5786435787,13.8951,13.9081,13.8734,13.8821,578643.5786
2009-07-02 09:30:00,31.64,31.67,31.37,31.41,376754.5585727404,13.7088,13.7218,13.5918,13.6091,376754.5586
2009-07-02 09:35:00,31.41,31.57,31.38,31.42,432113.3412042503,13.6091,13.6785,13.5961,13.6135,432113.3412
2009-07-02 09:40:00,31.42,31.49,31.36,31.44,286763.7413091959,13.6135,13.6438,13.5875,13.6221,286763.7413
2009-07-02 09:45:00,31.44,31.52,31.43,31.52,386724.3867243867,13.6221,13.6568,13.6178,13.6568,386724.3867
2009-07-02 09:50:00,31.52,31.53,31.41,31.42,251738.16082907,13.6568,13.6611,13.6091,13.6135,251738.1608
2009-07-02 09:55:00,31.43,31.48,31.41,31.45,266430.5391578119,13.6178,13.6395,13.6091,13.6265,266430.5392
2009-07-02 10:00:00,31.45,31.56,31.44,31.53,298438.9348025712,13.6265,13.6741,13.6221,13.6611,298438.9348
2009-07-02 10:05:00,31.53,31.55,31.35,31.39,307621.6712580349,13.6611,13.6698,13.5832,13.6005,307621.6713
2009-07-02 10:10:00,31.38,31.43,31.37,31.43,125147.57969303423,13.5961,13.6178,13.5918,13.6178,125147.5797
2009-07-02 10:15:00,31.43,31.5,31.42,31.46,231667.32257641348,13.6178,13.6481,13.6135,13.6308,231667.3226
2009-07-02 10:20:00,31.46,31.51,31.36,31.41,258297.25829725832,13.6308,13.6525,13.5875,13.6091,258297.2583
2009-07-02 10:25:00,31.41,31.48,31.41,31.44,114653.02374393283,13.6091,13.6395,13.6091,13.6221,114653.0237
2009-07-02 10:30:00,31.44,31.49,31.37,31.45,388036.2062180244,13.6221,13.6438,13.5918,13.6265,388036.2062
2009-07-02 10:35:00,31.45,31.49,31.38,31.39,253181.16227207132,13.6265,13.6438,13.5961,13.6005,253181.1623
2009-07-02 10:40:00,31.38,31.44,31.37,31.41,205955.66050111505,13.5961,13.6221,13.5918,13.6091,205955.6605
2009-07-02 10:45:00,31.42,31.44,31.34,31.39,246097.337006428,13.6135,13.6221,13.5788,13.6005,246097.337
2009-07-02 10:50:00,31.39,31.44,31.37,31.41,185228.91250163977,13.6005,13.6221,13.5918,13.6091,185228.9125
2009-07-02 10:55:00,31.41,31.41,31.34,31.34,164764.52840089204,13.6091,13.6091,13.5788,13.5788,164764.5284
2009-07-02 11:00:00,31.34,31.34,31.28,31.32,188377.2792863702,13.5788,13.5788,13.5528,13.5702,188377.2793
2009-07-02 11:05:00,31.33,31.39,31.3,31.38,221959.8583234947,13.5745,13.6005,13.5615,13.5961,221959.8583
2009-07-02 11:10:00,31.38,31.41,31.35,31.4,79496.26131444314,13.5961,13.6091,13.5832,13.6048,79496.2613
2009-07-02 11:15:00,31.4,31.42,31.36,31.41,152564.60711006165,13.6048,13.6135,13.5875,13.6091,152564.6071
2009-07-02 11:20:00,31.41,31.42,31.36,31.4,131837.85911058637,13.6091,13.6135,13.5875,13.6048,131837.8591
2009-07-02 11:25:00,31.4,31.45,31.35,31.38,279679.9160435524,13.6048,13.6265,13.5832,13.5961,279679.916
2009-07-02 11:30:00,31.38,31.41,31.32,31.36,134461.49809786174,13.5961,13.6091,13.5702,13.5875,134461.4981
2009-07-02 11:35:00,31.35,31.36,31.29,31.33,84743.53928899384,13.5832,13.5875,13.5572,13.5745,84743.5393
2009-07-02 11:40:00,31.34,31.35,31.27,31.27,100485.37321264594,13.5788,13.5832,13.5485,13.5485,100485.3732
2009-07-02 11:45:00,31.28,31.28,31.26,31.28,94713.36744064016,13.5528,13.5528,13.5442,13.5528,94713.3674
2009-07-02 11:50:00,31.28,31.31,31.26,31.29,113603.5681490227,13.5528,13.5658,13.5442,13.5572,113603.5681
2009-07-02 11:55:00,31.3,31.3,31.28,31.3,77659.71402335039,13.5615,13.5615,13.5528,13.5615,77659.714
2009-07-02 12:00:00,31.29,31.34,31.28,31.32,71756.52630198085,13.5572,13.5788,13.5528,13.5702,71756.5263
2009-07-02 12:05:00,31.32,31.32,31.27,31.31,98517.64397218944,13.5702,13.5702,13.5485,13.5658,98517.644
2009-07-02 12:10:00,31.31,31.35,31.28,31.34,116751.93493375312,13.5658,13.5832,13.5528,13.5788,116751.9349
2009-07-02 12:15:00,31.34,31.35,31.32,31.32,52866.325593598325,13.5788,13.5832,13.5702,13.5702,52866.3256
2009-07-02 12:20:00,31.32,31.36,31.31,31.33,94582.1854912764,13.5702,13.5875,13.5658,13.5745,94582.1855
2009-07-02 12:25:00,31.33,31.35,31.32,31.35,46569.59202413748,13.5745,13.5832,13.5702,13.5832,46569.592
2009-07-02 12:30:00,31.35,31.36,31.32,31.35,120949.75731339368,13.5832,13.5875,13.5702,13.5832,120949.7573
2009-07-02 12:35:00,31.35,31.36,31.32,31.35,63623.24544142727,13.5832,13.5875,13.5702,13.5832,63623.2454
2009-07-02 12:40:00,31.35,31.37,31.32,31.35,87629.54217499672,13.5832,13.5918,13.5702,13.5832,87629.5422
2009-07-02 12:45:00,31.35,31.38,31.33,31.36,86186.54073199528,13.5832,13.5961,13.5745,13.5875,86186.5407
2009-07-02 12:50:00,31.36,31.38,31.34,31.35,78709.16961826052,13.5875,13.5961,13.5788,13.5832,78709.1696
2009-07-02 12:55:00,31.35,31.35,31.33,31.35,87367.17827626919,13.5832,13.5832,13.5745,13.5832,87367.1783
2009-07-02 13:00:00,31.35,31.38,31.35,31.38,83300.5378459924,13.5832,13.5961,13.5832,13.5961,83300.5378
2009-07-02 13:05:00,31.38,31.38,31.36,31.38,64147.97323888233,13.5961,13.5961,13.5875,13.5961,64147.9732
2009-07-02 13:10:00,31.38,31.42,31.35,31.4,77659.71402335039,13.5961,13.6135,13.5832,13.6048,77659.714
2009-07-02 13:15:00,31.39,31.4,31.36,31.36,38436.31116358389,13.6005,13.6048,13.5875,13.5875,38436.3112
2009-07-02 13:20:00,31.36,31.37,31.31,31.34,104814.37754165028,13.5875,13.5918,13.5658,13.5788,104814.3775
2009-07-02 13:25:00,31.34,31.4,31.33,31.35,107044.47068083432,13.5788,13.6048,13.5745,13.5832,107044.4707
2009-07-02 13:30:00,31.35,31.38,31.33,31.37,135773.31759149942,13.5832,13.5961,13.5745,13.5918,135773.3176
2009-07-02 13:35:00,31.38,31.41,31.35,31.39,101272.46490882857,13.5961,13.6091,13.5832,13.6005,101272.4649
2009-07-02 13:40:00,31.39,31.46,31.38,31.46,189295.55293191652,13.6005,13.6308,13.5961,13.6308,189295.5529
2009-07-02 13:45:00,31.46,31.47,31.44,31.47,105863.8331365604,13.6308,13.6351,13.6221,13.6351,105863.8331
2009-07-02 13:50:00,31.47,31.48,31.4,31.44,158467.7948314312,13.6351,13.6395,13.6048,13.6221,158467.7948
2009-07-02 13:55:00,31.44,31.45,31.41,31.42,87891.90607372425,13.6221,13.6265,13.6091,13.6135,87891.9061
2009-07-02 14:00:00,31.41,31.48,31.41,31.48,110192.83746556472,13.6091,13.6395,13.6091,13.6395,110192.8375
2009-07-02 14:05:00,31.47,31.48,31.44,31.47,149153.8764266037,13.6351,13.6395,13.6221,13.6351,149153.8764
2009-07-02 14:10:00,31.46,31.53,31.45,31.48,256067.16515807423,13.6308,13.6611,13.6265,13.6395,256067.1652
2009-07-02 14:15:00,31.48,31.48,31.44,31.46,149416.24032533125,13.6395,13.6395,13.6221,13.6308,149416.2403
2009-07-02 14:20:00,31.47,31.54,31.46,31.53,258690.8041453496,13.6351,13.6655,13.6308,13.6611,258690.8041
2009-07-02 14:25:00,31.52,31.54,31.49,31.49,261314.44313262496,13.6568,13.6655,13.6438,13.6438,261314.4431
2009-07-02 14:30:00,31.49,31.51,31.44,31.5,206742.75219729767,13.6438,13.6525,13.6221,13.6481,206742.7522
2009-07-02 14:35:00,31.49,31.51,31.49,31.5,117539.02662993572,13.6438,13.6525,13.6438,13.6481,117539.0266
2009-07-02 14:40:00,31.51,31.51,31.48,31.48,159779.61432506886,13.6525,13.6525,13.6395,13.6395,159779.6143
2009-07-02 14:45:00,31.48,31.5,31.48,31.48,129607.76597140236,13.6395,13.6481,13.6395,13.6395,129607.766
2009-07-02 14:50:00,31.49,31.5,31.48,31.48,54702.87288469107,13.6438,13.6481,13.6395,13.6395,54702.8729
2009-07-02 14:55:00,31.48,31.5,31.48,31.49,94319.82159254886,13.6395,13.6481,13.6395,13.6438,94319.8216
2009-07-02 15:00:00,31.5,31.51,31.49,31.49,82513.4461498098,13.6481,13.6525,13.6438,13.6438,82513.4461
2009-07-02 15:05:00,31.49,31.5,31.48,31.48,111635.8389085662,13.6438,13.6481,13.6395,13.6395,111635.8389
2009-07-02 15:10:00,31.49,31.51,31.48,31.51,161878.52551488916,13.6438,13.6525,13.6395,13.6525,161878.5255
2009-07-02 15:15:00,31.51,31.53,31.5,31.52,189164.3709825528,13.6525,13.6611,13.6481,13.6568,189164.371
2009-07-02 15:20:00,31.52,31.52,31.44,31.44,438147.7108749836,13.6568,13.6568,13.6221,13.6221,438147.7109
2009-07-02 15:25:00,31.44,31.47,31.37,31.38,523940.7057588876,13.6221,13.6351,13.5918,13.5961,523940.7058
2009-07-02 15:30:00,31.38,31.39,31.32,31.38,334251.6069788797,13.5961,13.6005,13.5702,13.5961,334251.607
2009-07-02 15:35:00,31.38,31.41,31.32,31.38,328873.14705496526,13.5961,13.6091,13.5702,13.5961,328873.1471
2009-07-02 15:40:00,31.37,31.38,31.34,31.35,360750.3607503608,13.5918,13.5961,13.5788,13.5832,360750.3608
2009-07-02 15:45:00,31.35,31.43,31.33,31.41,317985.0452577725,13.5832,13.6178,13.5745,13.6091,317985.0453
2009-07-02 15:50:00,31.41,31.48,31.37,31.48,549652.3678341861,13.6091,13.6395,13.5918,13.6395,549652.3678
2009-07-02 15:55:00,31.48,31.48,31.25,31.28,1049455.5949101404,13.6395,13.6395,13.5398,13.5528,1049455.5949
2009-07-06 09:30:00,30.58,30.64,30.49,30.55,835104.2896497442,13.2495,13.2755,13.2105,13.2365,835104.2896
2009-07-06 09:35:00,30.56,30.58,30.34,30.45,1067952.2497704315,13.2409,13.2495,13.1455,13.1932,1067952.2498
2009-07-06 09:40:00,30.45,30.55,30.44,30.51,478420.5693296602,13.1932,13.2365,13.1889,13.2192,478420.5693
2009-07-06 09:45:00,30.52,30.61,30.4,30.44,585333.8580611309,13.2235,13.2625,13.1715,13.1889,585333.8581
2009-07-06 09:50:00,30.44,30.55,30.43,30.49,308671.126852945,13.1889,13.2365,13.1845,13.2105,308671.1269
2009-07-06 09:55:00,30.5,30.65,30.5,30.64,301718.4835366654,13.2149,13.2799,13.2149,13.2755,301718.4835
2009-07-06 10:00:00,30.64,30.74,30.56,30.61,430670.3397612489,13.2755,13.3189,13.2409,13.2625,430670.3398
2009-07-06 10:05:00,30.61,30.71,30.61,30.61,221172.76662731208,13.2625,13.3059,13.2625,13.2625,221172.7666
2009-07-06 10:10:00,30.61,30.61,30.5,30.51,251213.43303161487,13.2625,13.2625,13.2149,13.2192,251213.433
2009-07-06 10:15:00,30.51,30.52,30.42,30.44,393152.30224321136,13.2192,13.2235,13.1802,13.1889,393152.3022
2009-07-06 10:20:00,30.44,30.49,30.41,30.48,220779.2207792208,13.1889,13.2105,13.1759,13.2062,220779.2208
2009-07-06 10:25:00,30.48,30.49,30.42,30.46,215007.215007215,13.2062,13.2105,13.1802,13.1975,215007.215
2009-07-06 10:30:00,30.46,30.48,30.4,30.43,315754.9521185885,13.1975,13.2062,13.1715,13.1845,315754.9521
2009-07-06 10:35:00,30.42,30.43,30.32,30.32,249770.43158861343,13.1802,13.1845,13.1369,13.1369,249770.4316
2009-07-06 10:40:00,30.32,30.35,30.3,30.32,305522.7600682146,13.1369,13.1499,13.1282,13.1369,305522.7601
2009-07-06 10:45:00,30.32,30.38,30.3,30.32,217762.03594385413,13.1369,13.1629,13.1282,13.1369,217762.0359
2009-07-06 10:50:00,30.32,30.33,30.29,30.32,186540.73199527743,13.1369,13.1412,13.1239,13.1369,186540.732
2009-07-06 10:55:00,30.33,30.46,30.32,30.42,227731.86409550047,13.1412,13.1975,13.1369,13.1802,227731.8641
2009-07-06 11:00:00,30.43,30.49,30.42,30.49,124885.21579430671,13.1845,13.2105,13.1802,13.2105,124885.2158
2009-07-06 11:05:00,30.49,30.49,30.45,30.45,186803.095894005,13.2105,13.2105,13.1932,13.1932,186803.0959
2009-07-06 11:10:00,30.45,30.49,30.43,30.48,204775.0229568412,13.1932,13.2105,13.1845,13.2062,204775.023
2009-07-06 11:15:00,30.48,30.5,30.47,30.49,116489.57103502558,13.2062,13.2149,13.2019,13.2105,116489.571
2009-07-06 11:20:00,30.49,30.5,30.43,30.45,192443.91971664692,13.2105,13.2149,13.1845,13.1932,192443.9197
2009-07-06 11:25:00,30.45,30.48,30.42,30.46,151777.51541387907,13.1932,13.2062,13.1802,13.1975,151777.5154
2009-07-06 11:30:00,30.46,30.47,30.43,30.44,261052.0792338974,13.1975,13.2019,13.1845,13.1889,261052.0792
2009-07-06 11:35:00,30.44,30.45,30.42,30.43,235865.14495605405,13.1889,13.1932,13.1802,13.1845,235865.145
2009-07-06 11:40:00,30.44,30.47,30.43,30.46,135379.7717434081,13.1889,13.2019,13.1845,13.1975,135379.7717
2009-07-06 11:45:00,30.47,30.54,30.46,30.53,180506.3623245441,13.2019,13.2322,13.1975,13.2279,180506.3623
2009-07-06 11:50:00,30.53,30.54,30.48,30.49,171717.17171717173,13.2279,13.2322,13.2062,13.2105,171717.1717
2009-07-06 11:55:00,30.49,30.49,30.42,30.45,115702.47933884298,13.2105,13.2105,13.1802,13.1932,115702.4793
2009-07-06 12:00:00,30.45,30.49,30.45,30.49,167519.34933753117,13.1932,13.2105,13.1932,13.2105,167519.3493
2009-07-06 12:05:00,30.49,30.53,30.48,30.51,94975.7313393677,13.2105,13.2279,13.2062,13.2192,94975.7313
2009-07-06 12:10:00,30.51,30.55,30.51,30.55,112160.56670602126,13.2192,13.2365,13.2192,13.2365,112160.5667
2009-07-06 12:15:00,30.55,30.61,30.55,30.61,82906.99199790109,13.2365,13.2625,13.2365,13.2625,82906.992
2009-07-06 12:20:00,30.61,30.61,30.58,30.61,129214.22012331104,13.2625,13.2625,13.2495,13.2625,129214.2201
2009-07-06 12:25:00,30.61,30.61,30.51,30.51,99698.28151646334,13.2625,13.2625,13.2192,13.2192,99698.2815
2009-07-06 12:30:00,30.52,30.57,30.49,30.57,93139.18404827495,13.2235,13.2452,13.2105,13.2452,93139.184
2009-07-06 12:35:00,30.57,30.58,30.53,30.53,86317.72268135905,13.2452,13.2495,13.2279,13.2279,86317.7227
2009-07-06 12:40:00,30.53,30.54,30.48,30.51,107700.38042765316,13.2279,13.2322,13.2062,13.2192,107700.3804
2009-07-06 12:45:00,30.51,30.55,30.5,30.54,66640.43027679392,13.2192,13.2365,13.2149,13.2322,66640.4303
2009-07-06 12:50:00,30.55,30.56,30.52,30.55,70575.88875770694,13.2365,13.2409,13.2235,13.2365,70575.8888
2009-07-06 12:55:00,30.55,30.61,30.55,30.6,95894.00498491408,13.2365,13.2625,13.2365,13.2582,95894.005
2009-07-06 13:00:00,30.6,30.64,30.59,30.64,163715.0728059819,13.2582,13.2755,13.2539,13.2755,163715.0728
2009-07-06 13:05:00,30.64,30.67,30.62,30.66,116883.11688311688,13.2755,13.2885,13.2669,13.2842,116883.1169
2009-07-06 13:10:00,30.66,30.68,30.65,30.68,133936.77030040667,13.2842,13.2929,13.2799,13.2929,133936.7703
2009-07-06 13:15:00,30.68,30.8,30.66,30.74,210022.30093139183,13.2929,13.3448,13.2842,13.3189,210022.3009
2009-07-06 13:20:00,30.74,30.78,30.74,30.77,157811.88508461235,13.3189,13.3362,13.3189,13.3319,157811.8851
2009-07-06 13:25:00,30.77,30.8,30.74,30.74,263544.536271809,13.3319,13.3448,13.3189,13.3189,263544.5363
2009-07-06 13:30:00,30.74,30.76,30.71,30.74,84349.99344090253,13.3189,13.3275,13.3059,13.3189,84349.9934
2009-07-06 13:35:00,30.74,30.75,30.7,30.75,112554.11255411257,13.3189,13.3232,13.3015,13.3232,112554.1126
2009-07-06 13:40:00,30.75,30.78,30.74,30.74,104945.55949101404,13.3232,13.3362,13.3189,13.3189,104945.5595
2009-07-06 13:45:00,30.73,30.75,30.69,30.71,81201.62665617211,13.3145,13.3232,13.2972,13.3059,81201.6267
2009-07-06 13:50:00,30.71,30.76,30.69,30.75,86448.90463072281,13.3059,13.3275,13.2972,13.3232,86448.9046
2009-07-06 13:55:00,30.76,30.8,30.74,30.8,101141.28295946478,13.3275,13.3448,13.3189,13.3448,101141.283
2009-07-06 14:00:00,30.8,30.83,30.77,30.82,141414.14141414143,13.3448,13.3578,13.3319,13.3535,141414.1414
2009-07-06 14:05:00,30.83,30.84,30.78,30.81,115571.2973894792,13.3578,13.3622,13.3362,13.3492,115571.2974
2009-07-06 14:10:00,30.8,30.83,30.79,30.83,91040.27285845469,13.3448,13.3578,13.3405,13.3578,91040.2729
2009-07-06 14:15:00,30.83,30.85,30.8,30.8,142857.14285714287,13.3578,13.3665,13.3448,13.3448,142857.1429
2009-07-06 14:20:00,30.8,30.8,30.71,30.73,85924.17683326775,13.3448,13.3448,13.3059,13.3145,85924.1768
2009-07-06 14:25:00,30.74,30.8,30.73,30.8,37518.03751803752,13.3189,13.3448,13.3145,13.3448,37518.0375
2009-07-06 14:30:00,30.79,30.85,30.77,30.85,87367.17827626919,13.3405,13.3665,13.3319,13.3665,87367.1783
2009-07-06 14:35:00,30.85,30.87,30.84,30.87,162796.79916043553,13.3665,13.3752,13.3622,13.3752,162796.7992
2009-07-06 14:40:00,30.87,30.87,30.81,30.85,118588.48222484588,13.3752,13.3752,13.3492,13.3665,118588.4822
2009-07-06 14:45:00,30.86,30.91,30.85,30.89,162272.07136298047,13.3708,13.3925,13.3665,13.3838,162272.0714
2009-07-06 14:50:00,30.88,30.89,30.81,30.84,112554.11255411257,13.3795,13.3838,13.3492,13.3622,112554.1126
2009-07-06 14:55:00,30.84,30.9,30.83,30.9,126721.76308539943,13.3622,13.3882,13.3578,13.3882,126721.7631
2009-07-06 15:00:00,30.9,30.96,30.89,30.9,184179.45690672964,13.3882,13.4142,13.3838,13.3882,184179.4569
2009-07-06 15:05:00,30.9,30.93,30.87,30.88,173291.35510953693,13.3882,13.4012,13.3752,13.3795,173291.3551
2009-07-06 15:10:00,30.88,30.89,30.82,30.89,160173.16017316017,13.3795,13.3838,13.3535,13.3838,160173.1602
2009-07-06 15:15:00,30.89,30.93,30.88,30.9,179588.08867899777,13.3838,13.4012,13.3795,13.3882,179588.0887
2009-07-06 15:20:00,30.9,30.94,30.87,30.91,169749.44247671522,13.3882,13.4055,13.3752,13.3925,169749.4425
2009-07-06 15:25:00,30.92,30.93,30.88,30.92,149940.96812278632,13.3968,13.4012,13.3795,13.3968,149940.9681
2009-07-06 15:30:00,30.91,30.91,30.77,30.78,323888.2329791421,13.3925,13.3925,13.3319,13.3362,323888.233
2009-07-06 15:35:00,30.78,30.88,30.77,30.88,266168.1752590844,13.3362,13.3795,13.3319,13.3795,266168.1753
2009-07-06 15:40:00,30.87,30.95,30.86,30.93,331234.42214351305,13.3752,13.4098,13.3708,13.4012,331234.4221
2009-07-06 15:45:00,30.93,31.08,30.93,31.06,560802.8335301062,13.4012,13.4662,13.4012,13.4575,560802.8335
2009-07-06 15:50:00,31.06,31.15,31.05,31.12,529581.5295815296,13.4575,13.4965,13.4532,13.4835,529581.5296
2009-07-06 15:55:00,31.12,31.17,31.09,31.16,756132.7561327561,13.4835,13.5052,13.4705,13.5008,756132.7561
2009-07-07 09:30:00,31.06,31.13,30.94,30.96,376492.1946740129,13.4575,13.4878,13.4055,13.4142,376492.1947
2009-07-07 09:35:00,30.96,31.02,30.77,30.77,374524.4654335564,13.4142,13.4402,13.3319,13.3319,374524.4654
2009-07-07 09:40:00,30.77,30.84,30.64,30.69,585071.4941624033,13.3319,13.3622,13.2755,13.2972,585071.4942
2009-07-07 09:45:00,30.69,30.72,30.61,30.62,332021.51383969566,13.2972,13.3102,13.2625,13.2669,332021.5138
2009-07-07 09:50:00,30.61,30.76,30.61,30.71,280335.8257903713,13.2625,13.3275,13.2625,13.3059,280335.8258
2009-07-07 09:55:00,30.71,30.71,30.61,30.67,308277.58100485377,13.3059,13.3059,13.2625,13.2885,308277.581
2009-07-07 10:00:00,30.67,30.67,30.5,30.58,205562.1146530237,13.2885,13.2885,13.2149,13.2495,205562.1147
2009-07-07 10:05:00,30.58,30.58,30.51,30.54,184310.6388560934,13.2495,13.2495,13.2192,13.2322,184310.6389
2009-07-07 10:10:00,30.54,30.55,30.44,30.45,365866.4567755477,13.2322,13.2365,13.1889,13.1932,365866.4568
2009-07-07 10:15:00,30.45,30.48,30.41,30.42,313262.4950806769,13.1932,13.2062,13.1759,13.1802,313262.4951
2009-07-07 10:20:00,30.42,30.48,30.42,30.42,283090.6467270104,13.1802,13.2062,13.1802,13.1802,283090.6467
2009-07-07 10:25:00,30.42,30.5,30.42,30.43,270890.72543618,13.1802,13.2149,13.1802,13.1845,270890.7254
2009-07-07 10:30:00,30.42,30.45,30.37,30.37,507018.2342909616,13.1802,13.1932,13.1585,13.1585,507018.2343
2009-07-07 10:35:00,30.37,30.44,30.31,30.32,362455.7260920897,13.1585,13.1889,13.1325,13.1369,362455.7261
2009-07-07 10:40:00,30.32,30.37,30.29,30.35,373343.8278892824,13.1369,13.1585,13.1239,13.1499,373343.8279
2009-07-07 10:45:00,30.35,30.36,30.31,30.31,296864.751410206,13.1499,13.1542,13.1325,13.1325,296864.7514
2009-07-07 10:50:00,30.33,30.34,30.31,30.32,246622.064803883,13.1412,13.1455,13.1325,13.1369,246622.0648
2009-07-07 10:55:00,30.32,30.35,30.3,30.35,541781.45087236,13.1369,13.1499,13.1282,13.1499,541781.4509
2009-07-07 11:00:00,30.34,30.36,30.3,30.34,288075.5608028335,13.1455,13.1542,13.1282,13.1455,288075.5608
2009-07-07 11:05:00,30.33,30.37,30.32,30.35,140102.32192050375,13.1412,13.1585,13.1369,13.1499,140102.3219
2009-07-07 11:10:00,30.35,30.35,30.33,30.33,530630.9851764397,13.1499,13.1499,13.1412,13.1412,530630.9852
2009-07-07 11:15:00,30.33,30.35,30.33,30.34,252000.52472779743,13.1412,13.1499,13.1412,13.1455,252000.5247
2009-07-07 11:20:00,30.34,30.36,30.31,30.31,394988.8495343041,13.1455,13.1542,13.1325,13.1325,394988.8495
2009-07-07 11:25:00,30.31,30.32,30.23,30.24,299488.39039748133,13.1325,13.1369,13.0979,13.1022,299488.3904
2009-07-07 11:30:00,30.24,30.26,30.21,30.23,151646.33346451528,13.1022,13.1109,13.0892,13.0979,151646.3335
2009-07-07 11:35:00,30.22,30.25,30.17,30.2,238095.2380952381,13.0936,13.1065,13.0719,13.0849,238095.2381
2009-07-07 11:40:00,30.19,30.22,30.15,30.17,231011.41282959463,13.0806,13.0936,13.0632,13.0719,231011.4128
2009-07-07 11:45:00,30.18,30.23,30.16,30.23,143644.23455332546,13.0762,13.0979,13.0676,13.0979,143644.2346
2009-07-07 11:50:00,30.23,30.26,30.22,30.24,144037.78040141676,13.0979,13.1109,13.0936,13.1022,144037.7804
2009-07-07 11:55:00,30.25,30.28,30.23,30.26,218942.67348812803,13.1065,13.1195,13.0979,13.1109,218942.6735
2009-07-07 12:00:00,30.26,30.26,30.21,30.23,118982.02807293716,13.1109,13.1109,13.0892,13.0979,118982.0281
2009-07-07 12:05:00,30.23,30.26,30.16,30.17,302374.3932834842,13.0979,13.1109,13.0676,13.0719,302374.3933
2009-07-07 12:10:00,30.17,30.22,30.16,30.19,141414.14141414143,13.0719,13.0936,13.0676,13.0806,141414.1414
2009-07-07 12:15:00,30.19,30.23,30.16,30.19,197166.4698937426,13.0806,13.0979,13.0676,13.0806,197166.4699
2009-07-07 12:20:00,30.19,30.21,30.18,30.21,139839.9580217762,13.0806,13.0892,13.0762,13.0892,139839.958
2009-07-07 12:25:00,30.21,30.21,30.15,30.16,229043.6835891381,13.0892,13.0892,13.0632,13.0676,229043.6836
2009-07-07 12:30:00,30.16,30.2,30.16,30.16,180899.90817263545,13.0676,13.0849,13.0676,13.0676,180899.9082
2009-07-07 12:35:00,30.16,30.18,30.15,30.15,106126.19703528794,13.0676,13.0762,13.0632,13.0632,106126.197
2009-07-07 12:40:00,30.15,30.17,30.14,30.16,126197.03528794438,13.0632,13.0719,13.0589,13.0676,126197.0353
2009-07-07 12:45:00,30.16,30.19,30.16,30.19,136429.22733831825,13.0676,13.0806,13.0676,13.0806,136429.2273
2009-07-07 12:50:00,30.19,30.23,30.18,30.23,142857.14285714287,13.0806,13.0979,13.0762,13.0979,142857.1429
2009-07-07 12:55:00,30.23,30.29,30.23,30.29,270759.5434868162,13.0979,13.1239,13.0979,13.1239,270759.5435
2009-07-07 13:00:00,30.29,30.35,30.28,30.31,260396.1694870786,13.1239,13.1499,13.1195,13.1325,260396.1695
2009-07-07 13:05:00,30.32,30.42,30.31,30.42,226157.68070313527,13.1369,13.1802,13.1325,13.1802,226157.6807
2009-07-07 13:10:00,30.42,30.47,30.4,30.46,236914.60055096413,13.1802,13.2019,13.1715,13.1975,236914.6006
2009-07-07 13:15:00,30.46,30.55,30.45,30.55,346713.89216843765,13.1975,13.2365,13.1932,13.2365,346713.8922
2009-07-07 13:20:00,30.55,30.58,30.48,30.48,177751.54138790502,13.2365,13.2495,13.2062,13.2062,177751.5414
2009-07-07 13:25:00,30.48,30.5,30.42,30.44,157680.7031352486,13.2062,13.2149,13.1802,13.1889,157680.7031
2009-07-07 13:30:00,30.45,30.58,30.43,30.5,199134.19913419915,13.1932,13.2495,13.1845,13.2149,199134.1991
2009-07-07 13:35:00,30.51,30.58,30.49,30.55,103502.5580480126,13.2192,13.2495,13.2105,13.2365,103502.558
2009-07-07 13:40:00,30.55,30.55,30.5,30.51,120162.66561721108,13.2365,13.2365,13.2149,13.2192,120162.6656
2009-07-07 13:45:00,30.51,30.55,30.51,30.53,224189.9514626788,13.2192,13.2365,13.2192,13.2279,224189.9515
2009-07-07 13:50:00,30.53,30.54,30.49,30.5,159386.06847697758,13.2279,13.2322,13.2105,13.2149,159386.0685
2009-07-07 13:55:00,30.49,30.54,30.48,30.53,157549.52118588483,13.2105,13.2322,13.2062,13.2279,157549.5212
2009-07-07 14:00:00,30.53,30.58,30.53,30.53,146005.50964187327,13.2279,13.2495,13.2279,13.2279,146005.5096
2009-07-07 14:05:00,30.53,30.56,30.45,30.46,139839.9580217762,13.2279,13.2409,13.1932,13.1975,139839.958
2009-07-07 14:10:00,30.45,30.51,30.45,30.51,115571.2973894792,13.1932,13.2192,13.1932,13.2192,115571.2974
2009-07-07 14:15:00,30.51,30.53,30.48,30.51,227994.227994228,13.2192,13.2279,13.2062,13.2192,227994.228
2009-07-07 14:20:00,30.5,30.56,30.48,30.56,143381.87065459794,13.2149,13.2409,13.2062,13.2409,143381.8707
2009-07-07 14:25:00,30.56,30.56,30.52,30.56,98255.2800734619,13.2409,13.2409,13.2235,13.2409,98255.2801
2009-07-07 14:30:00,30.55,30.55,30.5,30.52,163583.89085661815,13.2365,13.2365,13.2149,13.2235,163583.8909
2009-07-07 14:35:00,30.53,30.61,30.52,30.61,143119.5067558704,13.2279,13.2625,13.2235,13.2625,143119.5068
2009-07-07 14:40:00,30.61,30.62,30.58,30.61,113210.0223009314,13.2625,13.2669,13.2495,13.2625,113210.0223
2009-07-07 14:45:00,30.61,30.61,30.51,30.51,95631.64108618654,13.2625,13.2625,13.2192,13.2192,95631.6411
2009-07-07 14:50:00,30.51,30.52,30.46,30.49,405876.9513314968,13.2192,13.2235,13.1975,13.2105,405876.9513
2009-07-07 14:55:00,30.49,30.49,30.45,30.46,205430.93270366,13.2105,13.2105,13.1932,13.1975,205430.9327
2009-07-07 15:00:00,30.45,30.46,30.37,30.38,381477.108749836,13.1932,13.1975,13.1585,13.1629,381477.1087
2009-07-07 15:05:00,30.36,30.43,30.33,30.39,285845.46766364947,13.1542,13.1845,13.1412,13.1672,285845.4677
2009-07-07 15:10:00,30.41,30.42,30.37,30.39,275875.6395120032,13.1759,13.1802,13.1585,13.1672,275875.6395
2009-07-07 15:15:00,30.39,30.49,30.39,30.44,192050.3738685557,13.1672,13.2105,13.1672,13.1889,192050.3739
2009-07-07 15:20:00,30.44,30.45,30.4,30.42,221828.6763741309,13.1889,13.1932,13.1715,13.1802,221828.6764
2009-07-07 15:25:00,30.42,30.51,30.37,30.5,211465.3023743933,13.1802,13.2192,13.1585,13.2149,211465.3024
2009-07-07 15:30:00,30.5,30.5,30.42,30.44,167256.98543880362,13.2149,13.2149,13.1802,13.1889,167256.9854
2009-07-07 15:35:00,30.43,30.48,30.42,30.45,256460.7110061656,13.1845,13.2062,13.1802,13.1932,256460.711
2009-07-07 15:40:00,30.45,30.51,30.42,30.43,424898.3339892431,13.1932,13.2192,13.1802,13.1845,424898.334
2009-07-07 15:45:00,30.43,30.48,30.43,30.45,502951.5938606848,13.1845,13.2062,13.1845,13.1932,502951.5939
2009-07-07 15:50:00,30.45,30.47,30.4,30.42,704709.4319821593,13.1932,13.2019,13.1715,13.1802,704709.432
2009-07-07 15:55:00,30.43,30.49,30.42,30.48,1031614.849796668,13.1845,13.2105,13.1802,13.2062,1031614.8498
2009-07-08 09:30:00,30.35,30.54,30.3,30.43,375573.9210284665,13.1499,13.2322,13.1282,13.1845,375573.921
2009-07-08 09:35:00,30.43,30.55,30.39,30.41,304473.3044733045,13.1845,13.2365,13.1672,13.1759,304473.3045
2009-07-08 09:40:00,30.4,30.48,30.32,30.43,264856.3557654467,13.1715,13.2062,13.1369,13.1845,264856.3558
2009-07-08 09:45:00,30.43,30.49,30.39,30.42,266561.7211071757,13.1845,13.2105,13.1672,13.1802,266561.7211
2009-07-08 09:50:00,30.41,30.52,30.4,30.41,370982.5528007346,13.1759,13.2235,13.1715,13.1759,370982.5528
2009-07-08 09:55:00,30.42,30.42,30.23,30.26,429489.702216975,13.1802,13.1802,13.0979,13.1109,429489.7022
2009-07-08 10:00:00,30.25,30.44,30.24,30.43,494293.5852026761,13.1065,13.1889,13.1022,13.1845,494293.5852
2009-07-08 10:05:00,30.43,30.45,30.25,30.29,280073.4618916437,13.1845,13.1932,13.1065,13.1239,280073.4619
2009-07-08 10:10:00,30.28,30.32,30.21,30.23,312081.857536403,13.1195,13.1369,13.0892,13.0979,312081.8575
2009-07-08 10:15:00,30.22,30.31,30.17,30.3,266299.3572084481,13.0936,13.1325,13.0719,13.1282,266299.3572
2009-07-08 10:20:00,30.3,30.38,30.27,30.37,566706.0212514758,13.1282,13.1629,13.1152,13.1585,566706.0213
2009-07-08 10:25:00,30.37,30.39,30.31,30.37,270103.6337399974,13.1585,13.1672,13.1325,13.1585,270103.6337
2009-07-08 10:30:00,30.38,30.4,30.23,30.29,845467.6636494818,13.1629,13.1715,13.0979,13.1239,845467.6636
2009-07-08 10:35:00,30.29,30.3,30.13,30.16,788141.1517775154,13.1239,13.1282,13.0546,13.0676,788141.1518
2009-07-08 10:40:00,30.17,30.17,30.11,30.13,372032.0083956448,13.0719,13.0719,13.0459,13.0546,372032.0084
2009-07-08 10:45:00,30.14,30.3,30.14,30.22,1314836.678473042,13.0589,13.1282,13.0589,13.0936,1314836.6785
2009-07-08 10:50:00,30.22,30.26,30.13,30.14,201757.8381214745,13.0936,13.1109,13.0546,13.0589,201757.8381
2009-07-08 10:55:00,30.14,30.15,30.0,30.04,388692.11596484325,13.0589,13.0632,12.9982,13.0156,388692.116
2009-07-08 11:00:00,30.03,30.06,29.98,30.03,332021.51383969566,13.0112,13.0242,12.9896,13.0112,332021.5138
2009-07-08 11:05:00,30.03,30.03,29.84,29.87,374393.28348419257,13.0112,13.0112,12.9289,12.9419,374393.2835
2009-07-08 11:10:00,29.87,29.91,29.86,29.91,157943.06703397614,12.9419,12.9592,12.9376,12.9592,157943.067
2009-07-08 11:15:00,29.91,29.91,29.77,29.82,324937.68857405224,12.9592,12.9592,12.8986,12.9202,324937.6886
2009-07-08 11:20:00,29.82,29.83,29.59,29.62,762560.6716515807,12.9202,12.9246,12.8206,12.8336,762560.6717
2009-07-08 11:25:00,29.62,29.65,29.58,29.62,229699.59333595692,12.8336,12.8466,12.8163,12.8336,229699.5933
2009-07-08 11:30:00,29.62,29.68,29.6,29.64,193755.73921028464,12.8336,12.8596,12.8249,12.8423,193755.7392
2009-07-08 11:35:00,29.63,29.7,29.63,29.66,278368.09654991474,12.8379,12.8682,12.8379,12.8509,278368.0965
2009-07-08 11:40:00,29.66,29.76,29.66,29.74,165420.43814771087,12.8509,12.8942,12.8509,12.8856,165420.4381
2009-07-08 11:45:00,29.75,29.78,29.71,29.72,168175.25908435,12.8899,12.9029,12.8726,12.8769,168175.2591
2009-07-08 11:50:00,29.72,29.76,29.65,29.69,314574.3145743146,12.8769,12.8942,12.8466,12.8639,314574.3146
2009-07-08 11:55:00,29.7,29.71,29.62,29.65,258821.9860947134,12.8682,12.8726,12.8336,12.8466,258821.9861
2009-07-08 12:00:00,29.65,29.67,29.62,29.64,274301.45611963794,12.8466,12.8552,12.8336,12.8423,274301.4561
2009-07-08 12:05:00,29.64,29.68,29.6,29.66,346189.16437098256,12.8423,12.8596,12.8249,12.8509,346189.1644
2009-07-08 12:10:00,29.65,29.67,29.58,29.6,334120.4250295159,12.8466,12.8552,12.8163,12.8249,334120.425
2009-07-08 12:15:00,29.59,29.62,29.5,29.51,348681.62140889413,12.8206,12.8336,12.7816,12.7859,348681.6214
2009-07-08 12:20:00,29.5,29.65,29.44,29.46,1453233.635051817,12.7816,12.8466,12.7556,12.7643,1453233.6351
2009-07-08 12:25:00,29.46,29.52,29.45,29.51,471861.4718614719,12.7643,12.7903,12.7599,12.7859,471861.4719
2009-07-08 12:30:00,29.5,29.59,29.49,29.58,491669.9462154008,12.7816,12.8206,12.7773,12.8163,491669.9462
2009-07-08 12:35:00,29.58,29.58,29.5,29.5,281516.46333464514,12.8163,12.8163,12.7816,12.7816,281516.4633
2009-07-08 12:40:00,29.5,29.57,29.5,29.56,290699.1997901089,12.7816,12.8119,12.7816,12.8076,290699.1998
2009-07-08 12:45:00,29.56,29.65,29.55,29.65,218417.94569067296,12.8076,12.8466,12.8033,12.8466,218417.9457
2009-07-08 12:50:00,29.65,29.67,29.64,29.66,282959.4647776466,12.8466,12.8552,12.8423,12.8509,282959.4648
2009-07-08 12:55:00,29.65,29.67,29.58,29.58,215269.57890594256,12.8466,12.8552,12.8163,12.8163,215269.5789
2009-07-08 13:00:00,29.58,29.68,29.56,29.68,161616.1616161616,12.8163,12.8596,12.8076,12.8596,161616.1616
2009-07-08 13:05:00,29.68,29.76,29.68,29.7,328610.78315623774,12.8596,12.8942,12.8596,12.8682,328610.7832
2009-07-08 13:10:00,29.71,29.74,29.65,29.68,261445.62508198872,12.8726,12.8856,12.8466,12.8596,261445.6251
2009-07-08 13:15:00,29.69,29.73,29.67,29.7,249376.8857405221,12.8639,12.8812,12.8552,12.8682,249376.8857
2009-07-08 13:20:00,29.69,29.7,29.62,29.66,156500.0655909747,12.8639,12.8682,12.8336,12.8509,156500.0656
2009-07-08 13:25:00,29.67,29.88,29.67,29.85,338187.06545979274,12.8552,12.9462,12.8552,12.9332,338187.0655
2009-07-08 13:30:00,29.85,29.88,29.76,29.78,410205.9556605012,12.9332,12.9462,12.8942,12.9029,410205.9557
2009-07-08 13:35:00,29.78,29.78,29.66,29.67,124491.6699462154,12.9029,12.9029,12.8509,12.8552,124491.6699
2009-07-08 13:40:00,29.68,29.78,29.67,29.77,94319.82159254886,12.8596,12.9029,12.8552,12.8986,94319.8216
2009-07-08 13:45:00,29.77,29.8,29.7,29.74,148760.3305785124,12.8986,12.9116,12.8682,12.8856,148760.3306
2009-07-08 13:50:00,29.75,29.81,29.73,29.8,138659.3204775023,12.8899,12.9159,12.8812,12.9116,138659.3205
2009-07-08 13:55:00,29.79,29.82,29.73,29.74,138003.41073068345,12.9072,12.9202,12.8812,12.8856,138003.4107
2009-07-08 14:00:00,29.74,29.76,29.68,29.72,175652.63019808475,12.8856,12.8942,12.8596,12.8769,175652.6302
2009-07-08 14:05:00,29.72,29.72,29.6,29.62,260396.1694870786,12.8769,12.8769,12.8249,12.8336,260396.1695
2009-07-08 14:10:00,29.62,29.66,29.53,29.62,425554.2437360619,12.8336,12.8509,12.7946,12.8336,425554.2437
2009-07-08 14:15:00,29.62,29.7,29.6,29.65,203725.567361931,12.8336,12.8682,12.8249,12.8466,203725.5674
2009-07-08 14:20:00,29.65,29.73,29.64,29.65,211071.756526302,12.8466,12.8812,12.8423,12.8466,211071.7565
2009-07-08 14:25:00,29.65,29.7,29.61,29.68,508592.4176833268,12.8466,12.8682,12.8293,12.8596,508592.4177
2009-07-08 14:30:00,29.69,29.7,29.57,29.6,233241.5059687787,12.8639,12.8682,12.8119,12.8249,233241.506
2009-07-08 14:35:00,29.59,29.75,29.59,29.73,171585.98976780794,12.8206,12.8899,12.8206,12.8812,171585.9898
2009-07-08 14:40:00,29.73,29.74,29.66,29.68,114128.29594647777,12.8812,12.8856,12.8509,12.8596,114128.2959
2009-07-08 14:45:00,29.67,29.67,29.6,29.61,145874.3276925095,12.8552,12.8552,12.8249,12.8293,145874.3277
2009-07-08 14:50:00,29.61,29.81,29.6,29.75,290568.0178407451,12.8293,12.9159,12.8249,12.8899,290568.0178
2009-07-08 14:55:00,29.76,29.78,29.71,29.74,459136.8227731864,12.8942,12.9029,12.8726,12.8856,459136.8228
2009-07-08 15:00:00,29.75,29.79,29.68,29.76,308146.39905549,12.8899,12.9072,12.8596,12.8942,308146.3991
2009-07-08 15:05:00,29.76,29.85,29.74,29.79,312606.5853338581,12.8942,12.9332,12.8856,12.9072,312606.5853
2009-07-08 15:10:00,29.8,29.82,29.74,29.81,393021.1202938476,12.9116,12.9202,12.8856,12.9159,393021.1203
2009-07-08 15:15:00,29.81,29.84,29.72,29.76,320346.32034632034,12.9159,12.9289,12.8769,12.8942,320346.3203
2009-07-08 15:20:00,29.75,29.84,29.72,29.74,296471.20556211466,12.8899,12.9289,12.8769,12.8856,296471.2056
2009-07-08 15:25:00,29.76,29.78,29.67,29.72,373606.19178801,12.8942,12.9029,12.8552,12.8769,373606.1918
2009-07-08 15:30:00,29.72,29.8,29.71,29.78,575364.0299094844,12.8769,12.9116,12.8726,12.9029,575364.0299
2009-07-08 15:35:00,29.78,29.93,29.78,29.92,444706.808343172,12.9029,12.9679,12.9029,12.9636,444706.8083
2009-07-08 15:40:00,29.93,30.05,29.89,30.05,809130.2636757182,12.9679,13.0199,12.9506,13.0199,809130.2637
2009-07-08 15:45:00,30.05,30.18,30.04,30.11,705102.9778302506,13.0199,13.0762,13.0156,13.0459,705102.9778
2009-07-08 15:50:00,30.11,30.15,30.04,30.08,502295.684113866,13.0459,13.0632,13.0156,13.0329,502295.6841
2009-07-08 15:55:00,30.08,30.13,30.08,30.09,755214.4824872098,13.0329,13.0546,13.0329,13.0372,755214.4825
2009-07-09 09:30:00,30.39,30.55,30.39,30.53,518693.4277843369,13.1672,13.2365,13.1672,13.2279,518693.4278
2009-07-09 09:35:00,30.53,30.64,30.5,30.51,413616.6863439591,13.2279,13.2755,13.2149,13.2192,413616.6863
2009-07-09 09:40:00,30.51,30.57,30.4,30.48,553456.6443657352,13.2192,13.2452,13.1715,13.2062,553456.6444
2009-07-09 09:45:00,30.48,30.61,30.42,30.54,425816.6076347895,13.2062,13.2625,13.1802,13.2322,425816.6076
2009-07-09 09:50:00,30.54,30.71,30.51,30.69,399055.48996458086,13.2322,13.3059,13.2192,13.2972,399055.49
2009-07-09 09:55:00,30.69,30.77,30.64,30.74,313262.4950806769,13.2972,13.3319,13.2755,13.3189,313262.4951
2009-07-09 10:00:00,30.74,30.93,30.74,30.9,632821.7237308146,13.3189,13.4012,13.3189,13.3882,632821.7237
2009-07-09 10:05:00,30.9,30.98,30.87,30.92,547422.274695002,13.3882,13.4228,13.3752,13.3968,547422.2747
2009-07-09 10:10:00,30.93,30.96,30.87,30.93,343303.1614849797,13.4012,13.4142,13.3752,13.4012,343303.1615
2009-07-09 10:15:00,30.93,31.11,30.91,31.02,667060.212514758,13.4012,13.4792,13.3925,13.4402,667060.2125
2009-07-09 10:20:00,31.02,31.04,30.93,30.97,263413.35432244523,13.4402,13.4488,13.4012,13.4185,263413.3543
2009-07-09 10:25:00,30.97,30.97,30.77,30.82,335563.42647251737,13.4185,13.4185,13.3319,13.3535,335563.4265
2009-07-09 10:30:00,30.82,30.94,30.81,30.92,428964.9744195199,13.3535,13.4055,13.3492,13.3968,428964.9744
2009-07-09 10:35:00,30.93,31.08,30.93,31.0,421618.7852551489,13.4012,13.4662,13.4012,13.4315,421618.7853
2009-07-09 10:40:00,31.0,31.18,31.0,31.16,240062.96733569464,13.4315,13.5095,13.4315,13.5008,240062.9673
2009-07-09 10:45:00,31.16,31.17,31.02,31.05,427390.79102715466,13.5008,13.5052,13.4402,13.4532,427390.791
2009-07-09 10:50:00,31.06,31.18,31.03,31.18,310901.2199921291,13.4575,13.5095,13.4445,13.5095,310901.22
2009-07-09 10:55:00,31.18,31.23,31.14,31.15,328741.96510560147,13.5095,13.5312,13.4922,13.4965,328741.9651
2009-07-09 11:00:00,31.15,31.15,30.99,31.11,261314.44313262496,13.4965,13.4965,13.4272,13.4792,261314.4431
2009-07-09 11:05:00,31.11,31.11,30.98,31.06,235078.05325987143,13.4792,13.4792,13.4228,13.4575,235078.0533
2009-07-09 11:10:00,31.07,31.07,30.96,30.97,246622.064803883,13.4618,13.4618,13.4142,13.4185,246622.0648
2009-07-09 11:15:00,30.97,31.0,30.9,30.96,309327.0365997639,13.4185,13.4315,13.3882,13.4142,309327.0366
2009-07-09 11:20:00,30.95,30.99,30.89,30.95,362980.4538895448,13.4098,13.4272,13.3838,13.4098,362980.4539
2009-07-09 11:25:00,30.95,30.97,30.87,30.87,188246.09733700645,13.4098,13.4185,13.3752,13.3752,188246.0973
2009-07-09 11:30:00,30.87,30.92,30.79,30.88,430539.1578118851,13.3752,13.3968,13.3405,13.3795,430539.1578
2009-07-09 11:35:00,30.88,30.95,30.87,30.9,187065.4597927325,13.3795,13.4098,13.3752,13.3882,187065.4598
2009-07-09 11:40:00,30.91,30.97,30.91,30.96,98255.2800734619,13.3925,13.4185,13.3925,13.4142,98255.2801
2009-07-09 11:45:00,30.96,31.08,30.96,30.98,131313.1313131313,13.4142,13.4662,13.4142,13.4228,131313.1313
2009-07-09 11:50:00,30.98,31.01,30.93,30.94,138134.59268004724,13.4228,13.4358,13.4012,13.4055,138134.5927
2009-07-09 11:55:00,30.93,30.98,30.84,30.84,160960.25186934278,13.4012,13.4228,13.3622,13.3622,160960.2519
2009-07-09 12:00:00,30.84,30.99,30.84,30.95,407451.134723862,13.3622,13.4272,13.3622,13.4098,407451.1347
2009-07-09 12:05:00,30.96,31.05,30.94,31.02,83300.5378459924,13.4142,13.4532,13.4055,13.4402,83300.5378
2009-07-09 12:10:00,31.02,31.02,30.95,30.95,57720.057720057725,13.4402,13.4402,13.4098,13.4098,57720.0577
2009-07-09 12:15:00,30.95,31.07,30.94,31.06,103371.37609864883,13.4098,13.4618,13.4055,13.4575,103371.3761
2009-07-09 12:20:00,31.06,31.16,31.06,31.12,137347.50098386462,13.4575,13.5008,13.4575,13.4835,137347.501
2009-07-09 12:25:00,31.12,31.14,31.08,31.12,74511.34723861997,13.4835,13.4922,13.4662,13.4835,74511.3472
2009-07-09 12:30:00,31.12,31.14,31.09,31.09,52210.41584677949,13.4835,13.4922,13.4705,13.4705,52210.4158
2009-07-09 12:35:00,31.09,31.16,31.03,31.12,104814.37754165028,13.4705,13.5008,13.4445,13.4835,104814.3775
2009-07-09 12:40:00,31.11,31.13,31.05,31.05,49717.9588088679,13.4792,13.4878,13.4532,13.4532,49717.9588
2009-07-09 12:45:00,31.06,31.09,31.0,31.02,81332.80860553589,13.4575,13.4705,13.4315,13.4402,81332.8086
2009-07-09 12:50:00,31.02,31.05,30.95,31.05,122392.75875639512,13.4402,13.4532,13.4098,13.4532,122392.7588
2009-07-09 12:55:00,31.06,31.09,31.04,31.09,70313.5248589794,13.4575,13.4705,13.4488,13.4705,70313.5249
2009-07-09 13:00:00,31.09,31.09,30.91,30.91,139839.9580217762,13.4705,13.4705,13.3925,13.3925,139839.958
2009-07-09 13:05:00,30.91,31.03,30.91,31.0,94844.54939000394,13.3925,13.4445,13.3925,13.4315,94844.5494
2009-07-09 13:10:00,31.01,31.1,31.0,31.06,200314.83667847305,13.4358,13.4748,13.4315,13.4575,200314.8367
2009-07-09 13:15:00,31.06,31.08,30.98,31.0,223009.31391840483,13.4575,13.4662,13.4228,13.4315,223009.3139
2009-07-09 13:20:00,31.0,31.07,30.95,30.95,133018.4966548603,13.4315,13.4618,13.4098,13.4098,133018.4967
2009-07-09 13:25:00,30.96,30.98,30.9,30.9,322051.68568804936,13.4142,13.4228,13.3882,13.3882,322051.6857
2009-07-09 13:30:00,30.9,30.95,30.84,30.84,354715.9910796275,13.3882,13.4098,13.3622,13.3622,354715.9911
2009-07-09 13:35:00,30.84,30.88,30.8,30.83,313131.3131313132,13.3622,13.3795,13.3448,13.3578,313131.3131
2009-07-09 13:40:00,30.84,30.91,30.76,30.91,579168.3064410337,13.3622,13.3925,13.3275,13.3925,579168.3064
2009-07-09 13:45:00,30.9,30.91,30.86,30.9,152171.06126197035,13.3882,13.3925,13.3708,13.3882,152171.0613
2009-07-09 13:50:00,30.9,30.93,30.87,30.89,133543.22445231536,13.3882,13.4012,13.3752,13.3838,133543.2245
2009-07-09 13:55:00,30.88,30.93,30.87,30.93,119375.57392102848,13.3795,13.4012,13.3752,13.4012,119375.5739
2009-07-09 14:00:00,30.92,30.93,30.87,30.87,177751.54138790502,13.3968,13.4012,13.3752,13.3752,177751.5414
2009-07-09 14:05:00,30.88,30.95,30.87,30.91,146530.23743932834,13.3795,13.4098,13.3752,13.3925,146530.2374
2009-07-09 14:10:00,30.91,30.95,30.9,30.93,204381.47710874985,13.3925,13.4098,13.3882,13.4012,204381.4771
2009-07-09 14:15:00,30.93,30.99,30.91,30.93,182211.7276662732,13.4012,13.4272,13.3925,13.4012,182211.7277
2009-07-09 14:20:00,30.93,30.95,30.92,30.95,82251.08225108225,13.4012,13.4098,13.3968,13.4098,82251.0823
2009-07-09 14:25:00,30.95,30.99,30.93,30.93,146661.41938869213,13.4098,13.4272,13.4012,13.4012,146661.4194
2009-07-09 14:30:00,30.94,31.0,30.92,30.94,136953.9551357733,13.4055,13.4315,13.3968,13.4055,136953.9551
2009-07-09 14:35:00,30.93,30.97,30.93,30.93,63885.6093401548,13.4012,13.4185,13.4012,13.4012,63885.6093
2009-07-09 14:40:00,30.93,30.95,30.88,30.89,123179.85045257772,13.4012,13.4098,13.3795,13.3838,123179.8505
2009-07-09 14:45:00,30.88,30.93,30.87,30.91,120293.84756657484,13.3795,13.4012,13.3752,13.3925,120293.8476
2009-07-09 14:50:00,30.92,30.95,30.9,30.93,132362.58690804147,13.3968,13.4098,13.3882,13.4012,132362.5869
2009-07-09 14:55:00,30.93,30.93,30.82,30.83,228518.95579168308,13.4012,13.4012,13.3535,13.3578,228518.9558
2009-07-09 15:00:00,30.83,30.87,30.78,30.86,291486.2914862915,13.3578,13.3752,13.3362,13.3708,291486.2915
2009-07-09 15:05:00,30.87,30.88,30.8,30.84,169618.26052735143,13.3752,13.3795,13.3448,13.3622,169618.2605
2009-07-09 15:10:00,30.84,30.87,30.8,30.84,102977.83025055753,13.3622,13.3752,13.3448,13.3622,102977.8303
2009-07-09 15:15:00,30.83,30.87,30.8,30.84,164633.34645152828,13.3578,13.3752,13.3448,13.3622,164633.3465
2009-07-09 15:20:00,30.84,30.84,30.77,30.78,194542.83090646728,13.3622,13.3622,13.3319,13.3362,194542.8309
2009-07-09 15:25:00,30.78,30.78,30.72,30.76,259609.077790896,13.3362,13.3362,13.3102,13.3275,259609.0778
2009-07-09 15:30:00,30.76,30.8,30.68,30.72,219336.2193362193,13.3275,13.3448,13.2929,13.3102,219336.2193
2009-07-09 15:35:00,30.73,30.76,30.69,30.74,227994.227994228,13.3145,13.3275,13.2972,13.3189,227994.228
2009-07-09 15:40:00,30.74,30.8,30.73,30.73,207529.84389348025,13.3189,13.3448,13.3145,13.3145,207529.8439
2009-07-09 15:45:00,30.72,30.78,30.71,30.74,369408.3694083694,13.3102,13.3362,13.3059,13.3189,369408.3694
2009-07-09 15:50:00,30.74,30.74,30.67,30.67,513708.51370851375,13.3189,13.3189,13.2885,13.2885,513708.5137
2009-07-09 15:55:00,30.68,30.72,30.63,30.71,873802.9647120556,13.2929,13.3102,13.2712,13.3059,873802.9647
2009-07-10 09:30:00,30.25,30.27,29.84,29.9,510953.6927718746,13.1065,13.1152,12.9289,12.9549,510953.6928
2009-07-10 09:35:00,29.9,30.11,29.78,30.05,482487.2097599371,12.9549,13.0459,12.9029,13.0199,482487.2098
2009-07-10 09:40:00,30.05,30.16,30.03,30.13,421618.7852551489,13.0199,13.0676,13.0112,13.0546,421618.7853
2009-07-10 09:45:00,30.13,30.18,30.04,30.16,403646.8581923128,13.0546,13.0762,13.0156,13.0676,403646.8582
2009-07-10 09:50:00,30.16,30.24,30.07,30.07,433162.7967991604,13.0676,13.1022,13.0286,13.0286,433162.7968
2009-07-10 09:55:00,30.07,30.29,29.89,29.98,620490.6204906205,13.0286,13.1239,12.9506,12.9896,620490.6205
2009-07-10 10:00:00,29.99,30.29,29.88,30.0,331234.42214351305,12.9939,13.1239,12.9462,12.9982,331234.4221
2009-07-10 10:05:00,30.01,30.08,29.97,30.06,239013.51174078448,13.0026,13.0329,12.9852,13.0242,239013.5117
2009-07-10 10:10:00,30.05,30.2,30.01,30.19,254230.6178669815,13.0199,13.0849,13.0026,13.0806,254230.6179
2009-07-10 10:15:00,30.19,30.26,30.11,30.19,221172.76662731208,13.0806,13.1109,13.0459,13.0806,221172.7666
2009-07-10 10:20:00,30.19,30.29,30.19,30.23,204381.47710874985,13.0806,13.1239,13.0806,13.0979,204381.4771
2009-07-10 10:25:00,30.23,30.24,30.13,30.23,168568.8049324413,13.0979,13.1022,13.0546,13.0979,168568.8049
2009-07-10 10:30:00,30.23,30.23,30.08,30.13,181949.3637675456,13.0979,13.0979,13.0329,13.0546,181949.3638
2009-07-10 10:35:00,30.13,30.19,30.07,30.07,141545.3233635052,13.0546,13.0806,13.0286,13.0286,141545.3234
2009-07-10 10:40:00,30.07,30.12,30.03,30.1,158336.61288206742,13.0286,13.0502,13.0112,13.0416,158336.6129
2009-07-10 10:45:00,30.1,30.22,30.08,30.19,196772.9240456513,13.0416,13.0936,13.0329,13.0806,196772.924
2009-07-10 10:50:00,30.19,30.22,30.03,30.03,226551.22655122657,13.0806,13.0936,13.0112,13.0112,226551.2266
2009-07-10 10:55:00,30.03,30.07,30.0,30.03,119375.57392102848,13.0112,13.0286,12.9982,13.0112,119375.5739
2009-07-10 11:00:00,30.03,30.03,29.94,29.99,230224.32113341204,13.0112,13.0112,12.9722,12.9939,230224.3211
2009-07-10 11:05:00,29.99,29.99,29.93,29.94,166207.52984389348,12.9939,12.9939,12.9679,12.9722,166207.5298
2009-07-10 11:10:00,29.94,29.94,29.85,29.92,253837.0720188902,12.9722,12.9722,12.9332,12.9636,253837.072
2009-07-10 11:15:00,29.92,29.97,29.83,29.87,212121.21212121213,12.9636,12.9852,12.9246,12.9419,212121.2121
2009-07-10 11:20:00,29.87,29.88,29.81,29.81,174471.99265381086,12.9419,12.9462,12.9159,12.9159,174471.9927
2009-07-10 11:25:00,29.81,29.88,29.78,29.88,209497.5731339368,12.9159,12.9462,12.9029,12.9462,209497.5731
2009-07-10 11:30:00,29.87,29.97,29.84,29.94,185884.82224845863,12.9419,12.9852,12.9289,12.9722,185884.8222
2009-07-10 11:35:00,29.94,29.94,29.82,29.87,193755.73921028464,12.9722,12.9722,12.9202,12.9419,193755.7392
2009-07-10 11:40:00,29.87,29.91,29.84,29.84,118063.7544273908,12.9419,12.9592,12.9289,12.9289,118063.7544
2009-07-10 11:45:00,29.84,29.97,29.83,29.97,163452.70890725436,12.9289,12.9852,12.9246,12.9852,163452.7089
2009-07-10 11:50:00,29.97,30.0,29.93,29.97,139446.41217368492,12.9852,12.9982,12.9679,12.9852,139446.4122
2009-07-10 11:55:00,29.96,29.97,29.91,29.94,103896.1038961039,12.9809,12.9852,12.9592,12.9722,103896.1039
2009-07-10 12:00:00,29.94,29.98,29.91,29.98,105470.28728846912,12.9722,12.9896,12.9592,12.9896,105470.2873
2009-07-10 12:05:00,29.97,30.03,29.97,30.0,145218.4179456907,12.9852,13.0112,12.9852,12.9982,145218.4179
2009-07-10 12:10:00,30.0,30.05,30.0,30.04,104945.55949101404,12.9982,13.0199,12.9982,13.0156,104945.5595
2009-07-10 12:15:00,30.04,30.07,30.03,30.06,98517.64397218944,13.0156,13.0286,13.0112,13.0242,98517.644
2009-07-10 12:20:00,30.06,30.07,30.01,30.02,118850.8461235734,13.0242,13.0286,13.0026,13.0069,118850.8461
2009-07-10 12:25:00,30.02,30.07,30.01,30.05,73986.6194411649,13.0069,13.0286,13.0026,13.0199,73986.6194
2009-07-10 12:30:00,30.05,30.05,30.03,30.05,70707.07070707071,13.0199,13.0199,13.0112,13.0199,70707.0707
2009-07-10 12:35:00,30.05,30.1,30.01,30.1,176702.08579299488,13.0199,13.0416,13.0026,13.0416,176702.0858
2009-07-10 12:40:00,30.09,30.12,30.07,30.09,120425.02951593862,13.0372,13.0502,13.0286,13.0372,120425.0295
2009-07-10 12:45:00,30.09,30.12,30.03,30.03,239538.23953823955,13.0372,13.0502,13.0112,13.0112,239538.2395
2009-07-10 12:50:00,30.03,30.03,29.99,30.01,121080.93926275744,13.0112,13.0112,12.9939,13.0026,121080.9393
2009-07-10 12:55:00,30.01,30.02,29.94,29.95,119244.3919716647,13.0026,13.0069,12.9722,12.9766,119244.392
2009-07-10 13:00:00,29.95,29.99,29.94,29.98,80939.26275744458,12.9766,12.9939,12.9722,12.9896,80939.2628
2009-07-10 13:05:00,29.98,30.02,29.98,30.02,60999.60645415191,12.9896,13.0069,12.9896,13.0069,60999.6065
2009-07-10 13:10:00,30.02,30.1,30.01,30.1,85924.17683326775,13.0069,13.0416,13.0026,13.0416,85924.1768
2009-07-10 13:15:00,30.1,30.17,30.07,30.17,108618.65407319952,13.0416,13.0719,13.0286,13.0719,108618.6541
2009-07-10 13:20:00,30.17,30.17,30.12,30.12,131050.7674144038,13.0719,13.0719,13.0502,13.0502,131050.7674
2009-07-10 13:25:00,30.13,30.14,30.07,30.07,114653.02374393283,13.0546,13.0589,13.0286,13.0286,114653.0237
2009-07-10 13:30:00,30.08,30.1,30.08,30.09,49980.32270759544,13.0329,13.0416,13.0329,13.0372,49980.3227
2009-07-10 13:35:00,30.09,30.15,30.08,30.15,80414.53495998951,13.0372,13.0632,13.0329,13.0632,80414.535
2009-07-10 13:40:00,30.15,30.24,30.14,30.22,179325.72478027025,13.0632,13.1022,13.0589,13.0936,179325.7248
2009-07-10 13:45:00,30.23,30.23,30.19,30.2,97599.37032664304,13.0979,13.0979,13.0806,13.0849,97599.3703
2009-07-10 13:50:00,30.19,30.28,30.19,30.27,96943.46057982424,13.0806,13.1195,13.0806,13.1152,96943.4606
2009-07-10 13:55:00,30.27,30.32,30.25,30.3,102321.92050373869,13.1152,13.1369,13.1065,13.1282,102321.9205
2009-07-10 14:00:00,30.29,30.3,30.23,30.27,114390.6598452053,13.1239,13.1282,13.0979,13.1152,114390.6598
2009-07-10 14:05:00,30.27,30.27,30.23,30.24,144693.69014823562,13.1152,13.1152,13.0979,13.1022,144693.6901
2009-07-10 14:10:00,30.23,30.26,30.19,30.26,138396.95657877476,13.0979,13.1109,13.0806,13.1109,138396.9566
2009-07-10 14:15:00,30.26,30.32,30.23,30.32,148497.96667978488,13.1109,13.1369,13.0979,13.1369,148497.9667
2009-07-10 14:20:00,30.32,30.32,30.22,30.22,208185.7536402991,13.1369,13.1369,13.0936,13.0936,208185.7536
2009-07-10 14:25:00,30.22,30.24,30.19,30.23,210153.4828807556,13.0936,13.1022,13.0806,13.0979,210153.4829
2009-07-10 14:30:00,30.23,30.26,30.23,30.26,148497.96667978488,13.0979,13.1109,13.0979,13.1109,148497.9667
2009-07-10 14:35:00,30.26,30.28,30.25,30.27,239800.60343696707,13.1109,13.1195,13.1065,13.1152,239800.6034
2009-07-10 14:40:00,30.26,30.29,30.23,30.26,170798.89807162536,13.1109,13.1239,13.0979,13.1109,170798.8981
2009-07-10 14:45:00,30.26,30.33,30.24,30.33,210678.2106782107,13.1109,13.1412,13.1022,13.1412,210678.2107
2009-07-10 14:50:00,30.32,30.35,30.22,30.25,265774.6294109931,13.1369,13.1499,13.0936,13.1065,265774.6294
2009-07-10 14:55:00,30.25,30.3,30.23,30.23,152564.60711006165,13.1065,13.1282,13.0979,13.0979,152564.6071
2009-07-10 15:00:00,30.23,30.27,30.16,30.19,292404.56513183785,13.0979,13.1152,13.0676,13.0806,292404.5651
2009-07-10 15:05:00,30.19,30.26,30.16,30.16,188639.64318509767,13.0806,13.1109,13.0676,13.0676,188639.6432
2009-07-10 15:10:00,30.17,30.25,30.16,30.24,159648.4323757051,13.0719,13.1065,13.0676,13.1022,159648.4324
2009-07-10 15:15:00,30.24,30.32,30.24,30.27,206480.3882985701,13.1022,13.1369,13.1022,13.1152,206480.3883
2009-07-10 15:20:00,30.28,30.28,30.21,30.25,221172.76662731208,13.1195,13.1195,13.0892,13.1065,221172.7666
2009-07-10 15:25:00,30.25,30.29,30.22,30.25,342253.70589006954,13.1065,13.1239,13.0936,13.1065,342253.7059
2009-07-10 15:30:00,30.25,30.28,30.23,30.24,126590.58113603567,13.1065,13.1195,13.0979,13.1022,126590.5811
2009-07-10 15:35:00,30.24,30.29,30.18,30.26,210940.57457693823,13.1022,13.1239,13.0762,13.1109,210940.5746
2009-07-10 15:40:00,30.26,30.28,30.19,30.26,372819.1000918274,13.1109,13.1195,13.0806,13.1109,372819.1001
2009-07-10 15:45:00,30.26,30.38,30.26,30.33,304079.7586252132,13.1109,13.1629,13.1109,13.1412,304079.7586
2009-07-10 15:50:00,30.32,30.34,30.23,30.26,404171.5859897678,13.1369,13.1455,13.0979,13.1109,404171.586
2009-07-10 15:55:00,30.26,30.33,30.26,30.29,565787.7476059295,13.1109,13.1412,13.1109,13.1239,565787.7476
2009-07-13 09:30:00,30.47,30.47,30.16,30.25,338580.61130788404,13.2019,13.2019,13.0676,13.1065,338580.6113
2009-07-13 09:35:00,30.25,30.39,30.17,30.23,286501.37741046835,13.1065,13.1672,13.0719,13.0979,286501.3774
2009-07-13 09:40:00,30.23,30.35,30.11,30.28,278761.64239800605,13.0979,13.1499,13.0459,13.1195,278761.6424
2009-07-13 09:45:00,30.28,30.35,30.24,30.32,283877.738423193,13.1195,13.1499,13.1022,13.1369,283877.7384
2009-07-13 09:50:00,30.32,30.39,30.12,30.14,365210.5470287289,13.1369,13.1672,13.0502,13.0589,365210.547
2009-07-13 09:55:00,30.15,30.16,30.07,30.09,326774.235865145,13.0632,13.0676,13.0286,13.0372,326774.2359
2009-07-13 10:00:00,30.09,30.13,29.96,30.0,412698.4126984127,13.0372,13.0546,12.9809,12.9982,412698.4127
2009-07-13 10:05:00,29.99,30.03,29.85,29.92,372819.1000918274,12.9939,13.0112,12.9332,12.9636,372819.1001
2009-07-13 10:10:00,29.91,29.99,29.91,29.98,238882.32979142072,12.9592,12.9939,12.9592,12.9896,238882.3298
2009-07-13 10:15:00,29.98,30.06,29.95,30.0,296077.6597140233,12.9896,13.0242,12.9766,12.9982,296077.6597
2009-07-13 10:20:00,30.0,30.04,29.94,29.97,220910.40272858457,12.9982,13.0156,12.9722,12.9852,220910.4027
2009-07-13 10:25:00,29.97,30.07,29.95,30.07,280467.007739735,12.9852,13.0286,12.9766,13.0286,280467.0077
2009-07-13 10:30:00,30.07,30.19,30.03,30.18,567361.9309982946,13.0286,13.0806,13.0112,13.0762,567361.931
2009-07-13 10:35:00,30.18,30.23,30.1,30.16,293585.2026761118,13.0762,13.0979,13.0416,13.0676,293585.2027
2009-07-13 10:40:00,30.17,30.23,30.14,30.14,250557.523284796,13.0719,13.0979,13.0589,13.0589,250557.5233
2009-07-13 10:45:00,30.14,30.19,30.06,30.11,161747.3435655254,13.0589,13.0806,13.0242,13.0459,161747.3436
2009-07-13 10:50:00,30.1,30.16,30.08,30.15,138134.59268004724,13.0416,13.0676,13.0329,13.0632,138134.5927
2009-07-13 10:55:00,30.15,30.3,30.14,30.27,189951.4626787354,13.0632,13.1282,13.0589,13.1152,189951.4627
2009-07-13 11:00:00,30.28,30.32,30.18,30.18,180506.3623245441,13.1195,13.1369,13.0762,13.0762,180506.3623
2009-07-13 11:05:00,30.18,30.2,30.05,30.06,149809.78617342253,13.0762,13.0849,13.0199,13.0242,149809.7862
2009-07-13 11:10:00,30.06,30.19,30.05,30.1,178669.8150334514,13.0242,13.0806,13.0199,13.0416,178669.815
2009-07-13 11:15:00,30.11,30.13,30.07,30.11,107175.65263019808,13.0459,13.0546,13.0286,13.0459,107175.6526
2009-07-13 11:20:00,30.11,30.18,30.1,30.13,130919.58546504,13.0459,13.0762,13.0416,13.0546,130919.5855
2009-07-13 11:25:00,30.13,30.19,30.1,30.19,117014.29883248064,13.0546,13.0806,13.0416,13.0806,117014.2988
2009-07-13 11:30:00,30.19,30.39,30.19,30.37,267348.81280335825,13.0806,13.1672,13.0806,13.1585,267348.8128
2009-07-13 11:35:00,30.38,30.42,30.32,30.35,142070.05116096025,13.1629,13.1802,13.1369,13.1499,142070.0512
2009-07-13 11:40:00,30.34,30.45,30.34,30.44,158992.52262888628,13.1455,13.1932,13.1455,13.1889,158992.5226
2009-07-13 11:45:00,30.44,30.51,30.44,30.46,248720.9759937033,13.1889,13.2192,13.1889,13.1975,248720.976
2009-07-13 11:50:00,30.46,30.57,30.45,30.54,145087.2359963269,13.1975,13.2452,13.1932,13.2322,145087.236
2009-07-13 11:55:00,30.54,30.56,30.52,30.55,95106.91328873148,13.2322,13.2409,13.2235,13.2365,95106.9133
2009-07-13 12:00:00,30.55,30.62,30.52,30.54,152171.06126197035,13.2365,13.2669,13.2235,13.2322,152171.0613
2009-07-13 12:05:00,30.53,30.56,30.48,30.55,126459.39918667192,13.2279,13.2409,13.2062,13.2365,126459.3992
2009-07-13 12:10:00,30.55,30.58,30.5,30.54,142725.96090777908,13.2365,13.2495,13.2149,13.2322,142725.9609
2009-07-13 12:15:00,30.54,30.56,30.54,30.56,59163.059163059166,13.2322,13.2409,13.2322,13.2409,59163.0592
2009-07-13 12:20:00,30.56,30.56,30.42,30.43,127508.85478158206,13.2409,13.2409,13.1802,13.1845,127508.8548
2009-07-13 12:25:00,30.43,30.52,30.41,30.5,132493.76885740523,13.1845,13.2235,13.1759,13.2149,132493.7689
2009-07-13 12:30:00,30.5,30.52,30.43,30.43,68870.52341597796,13.2149,13.2235,13.1845,13.1845,68870.5234
2009-07-13 12:35:00,30.43,30.54,30.41,30.52,124491.6699462154,13.1845,13.2322,13.1759,13.2235,124491.6699
2009-07-13 12:40:00,30.52,30.56,30.51,30.55,75298.43893480257,13.2235,13.2409,13.2192,13.2365,75298.4389
2009-07-13 12:45:00,30.55,30.58,30.45,30.5,128951.8562245835,13.2365,13.2495,13.1932,13.2149,128951.8562
2009-07-13 12:50:00,30.5,30.51,30.42,30.44,126197.03528794438,13.2149,13.2192,13.1802,13.1889,126197.0353
2009-07-13 12:55:00,30.44,30.48,30.44,30.46,146530.23743932834,13.1889,13.2062,13.1889,13.1975,146530.2374
2009-07-13 13:00:00,30.46,30.55,30.46,30.52,144431.32624950807,13.1975,13.2365,13.1975,13.2235,144431.3262
2009-07-13 13:05:00,30.52,30.61,30.52,30.61,152695.78905942544,13.2235,13.2625,13.2235,13.2625,152695.7891
2009-07-13 13:10:00,30.6,30.65,30.58,30.62,189951.4626787354,13.2582,13.2799,13.2495,13.2669,189951.4627
2009-07-13 13:15:00,30.63,30.69,30.61,30.63,309851.76439721894,13.2712,13.2972,13.2625,13.2712,309851.7644
2009-07-13 13:20:00,30.64,30.71,30.63,30.68,125541.12554112554,13.2755,13.3059,13.2712,13.2929,125541.1255
2009-07-13 13:25:00,30.68,30.74,30.67,30.71,123835.76019939657,13.2929,13.3189,13.2885,13.3059,123835.7602
2009-07-13 13:30:00,30.71,30.73,30.61,30.61,140889.41361668636,13.3059,13.3145,13.2625,13.2625,140889.4136
2009-07-13 13:35:00,30.61,30.7,30.61,30.64,115046.56959202414,13.2625,13.3015,13.2625,13.2755,115046.5696
2009-07-13 13:40:00,30.64,30.66,30.61,30.66,112685.29450347633,13.2755,13.2842,13.2625,13.2842,112685.2945
2009-07-13 13:45:00,30.65,30.71,30.61,30.61,123311.0324019415,13.2799,13.3059,13.2625,13.2625,123311.0324
2009-07-13 13:50:00,30.61,30.71,30.61,30.69,161222.61576807033,13.2625,13.3059,13.2625,13.2972,161222.6158
2009-07-13 13:55:00,30.69,30.71,30.61,30.64,243736.0619178801,13.2972,13.3059,13.2625,13.2755,243736.0619
2009-07-13 14:00:00,30.64,30.71,30.59,30.67,186016.0041978224,13.2755,13.3059,13.2539,13.2885,186016.0042
2009-07-13 14:05:00,30.67,30.72,30.63,30.66,192706.28361537453,13.2885,13.3102,13.2712,13.2842,192706.2836
2009-07-13 14:10:00,30.66,30.72,30.66,30.7,180768.7262232717,13.2842,13.3102,13.2842,13.3015,180768.7262
2009-07-13 14:15:00,30.7,30.71,30.63,30.64,191000.9182736456,13.3015,13.3059,13.2712,13.2755,191000.9183
2009-07-13 14:20:00,30.64,30.78,30.64,30.74,152039.8793126066,13.2755,13.3362,13.2755,13.3189,152039.8793
2009-07-13 14:25:00,30.74,30.76,30.71,30.74,108356.290174472,13.3189,13.3275,13.3059,13.3189,108356.2902
2009-07-13 14:30:00,30.74,30.76,30.71,30.74,112291.74865538502,13.3189,13.3275,13.3059,13.3189,112291.7487
2009-07-13 14:35:00,30.74,30.79,30.74,30.74,110061.65551620098,13.3189,13.3405,13.3189,13.3189,110061.6555
2009-07-13 14:40:00,30.74,30.79,30.73,30.78,145218.4179456907,13.3189,13.3405,13.3145,13.3362,145218.4179
2009-07-13 14:45:00,30.78,30.8,30.74,30.8,174996.72045126592,13.3362,13.3448,13.3189,13.3448,174996.7205
2009-07-13 14:50:00,30.79,30.84,30.73,30.74,164239.80060343698,13.3405,13.3622,13.3145,13.3189,164239.8006
2009-07-13 14:55:00,30.74,30.83,30.72,30.77,166076.34789452972,13.3189,13.3578,13.3102,13.3319,166076.3479
2009-07-13 15:00:00,30.77,30.82,30.76,30.8,115308.93349075167,13.3319,13.3535,13.3275,13.3448,115308.9335
2009-07-13 15:05:00,30.79,30.84,30.78,30.84,226157.68070313527,13.3405,13.3622,13.3362,13.3622,226157.6807
2009-07-13 15:10:00,30.83,30.9,30.82,30.82,163846.25475534567,13.3578,13.3882,13.3535,13.3535,163846.2548
2009-07-13 15:15:00,30.82,30.86,30.77,30.84,135248.58979404435,13.3535,13.3708,13.3319,13.3622,135248.5898
2009-07-13 15:20:00,30.84,30.85,30.77,30.83,187852.5514889152,13.3622,13.3665,13.3319,13.3578,187852.5515
2009-07-13 15:25:00,30.83,30.85,30.79,30.8,179588.08867899777,13.3578,13.3665,13.3405,13.3448,179588.0887
2009-07-13 15:30:00,30.79,30.87,30.77,30.85,279417.5521448249,13.3405,13.3752,13.3319,13.3665,279417.5521
2009-07-13 15:35:00,30.85,30.93,30.82,30.9,218942.67348812803,13.3665,13.4012,13.3535,13.3882,218942.6735
2009-07-13 15:40:00,30.9,30.98,30.9,30.97,360225.63295290567,13.3882,13.4228,13.3882,13.4185,360225.633
2009-07-13 15:45:00,30.97,30.98,30.9,30.91,295290.56801784073,13.4185,13.4228,13.3882,13.3925,295290.568
2009-07-13 15:50:00,30.9,30.95,30.86,30.92,464384.1007477371,13.3882,13.4098,13.3708,13.3968,464384.1007
2009-07-13 15:55:00,30.92,30.96,30.87,30.95,630329.2666929031,13.3968,13.4142,13.3752,13.4098,630329.2667
2009-07-14 09:30:00,31.16,31.44,31.09,31.27,367309.4582185492,13.5008,13.6221,13.4705,13.5485,367309.4582
2009-07-14 09:35:00,31.27,31.42,31.17,31.24,365079.3650793651,13.5485,13.6135,13.5052,13.5355,365079.3651
2009-07-14 09:40:00,31.23,31.35,31.12,31.12,420962.87550833006,13.5312,13.5832,13.4835,13.4835,420962.8755
2009-07-14 09:45:00,31.13,31.31,31.07,31.31,435392.8899383445,13.4878,13.5658,13.4618,13.5658,435392.8899
2009-07-14 09:50:00,31.3,31.35,31.18,31.23,348419.2575101666,13.5615,13.5832,13.5095,13.5312,348419.2575
2009-07-14 09:55:00,31.23,31.31,31.21,31.29,368358.9138134593,13.5312,13.5658,13.5225,13.5572,368358.9138
2009-07-14 10:00:00,31.3,31.4,31.26,31.32,319034.5008526827,13.5615,13.6048,13.5442,13.5702,319034.5009
2009-07-14 10:05:00,31.32,31.4,31.26,31.33,271940.1810310901,13.5702,13.6048,13.5442,13.5745,271940.181
2009-07-14 10:10:00,31.32,31.35,31.27,31.27,221041.58467794835,13.5702,13.5832,13.5485,13.5485,221041.5847
2009-07-14 10:15:00,31.28,31.33,31.19,31.19,191788.00996982816,13.5528,13.5745,13.5138,13.5138,191788.01
2009-07-14 10:20:00,31.19,31.2,31.09,31.14,271153.08933490753,13.5138,13.5182,13.4705,13.4922,271153.0893
2009-07-14 10:25:00,31.13,31.17,31.1,31.17,192575.1016660108,13.4878,13.5052,13.4748,13.5052,192575.1017
2009-07-14 10:30:00,31.18,31.19,31.02,31.02,219467.40128558312,13.5095,13.5138,13.4402,13.4402,219467.4013
2009-07-14 10:35:00,31.02,31.04,30.93,30.94,238488.7839433294,13.4402,13.4488,13.4012,13.4055,238488.7839
2009-07-14 10:40:00,30.94,30.96,30.83,30.88,425685.4256854257,13.4055,13.4142,13.3578,13.3795,425685.4257
2009-07-14 10:45:00,30.87,30.93,30.84,30.92,193099.82946346584,13.3752,13.4012,13.3622,13.3968,193099.8295
2009-07-14 10:50:00,30.92,31.0,30.92,30.99,146530.23743932834,13.3968,13.4315,13.3968,13.4272,146530.2374
2009-07-14 10:55:00,30.99,31.0,30.93,30.98,131444.3132624951,13.4272,13.4315,13.4012,13.4228,131444.3133
2009-07-14 11:00:00,30.97,31.0,30.93,30.98,120687.39341466616,13.4185,13.4315,13.4012,13.4228,120687.3934
2009-07-14 11:05:00,30.99,31.02,30.94,30.95,231273.77672832212,13.4272,13.4402,13.4055,13.4098,231273.7767
2009-07-14 11:10:00,30.95,30.97,30.91,30.96,140102.32192050375,13.4098,13.4185,13.3925,13.4142,140102.3219
2009-07-14 11:15:00,30.96,31.03,30.96,31.0,138134.59268004724,13.4142,13.4445,13.4142,13.4315,138134.5927
2009-07-14 11:20:00,31.01,31.03,30.99,31.0,121080.93926275744,13.4358,13.4445,13.4272,13.4315,121080.9393
2009-07-14 11:25:00,31.0,31.07,30.98,31.04,186803.095894005,13.4315,13.4618,13.4228,13.4488,186803.0959
2009-07-14 11:30:00,31.04,31.09,31.0,31.09,221303.94857667584,13.4488,13.4705,13.4315,13.4705,221303.9486
2009-07-14 11:35:00,31.09,31.1,31.05,31.06,111504.65695920242,13.4705,13.4748,13.4532,13.4575,111504.657
2009-07-14 11:40:00,31.06,31.07,31.0,31.0,131313.1313131313,13.4575,13.4618,13.4315,13.4315,131313.1313
2009-07-14 11:45:00,31.0,31.02,30.97,30.99,197822.37964056147,13.4315,13.4402,13.4185,13.4272,197822.3796
2009-07-14 11:50:00,31.0,31.03,30.96,31.03,284796.01206873934,13.4315,13.4445,13.4142,13.4445,284796.0121
2009-07-14 11:55:00,31.03,31.03,30.93,30.96,177882.7233372688,13.4445,13.4445,13.4012,13.4142,177882.7233
2009-07-14 12:00:00,30.97,30.99,30.93,30.96,187590.1875901876,13.4185,13.4272,13.4012,13.4142,187590.1876
2009-07-14 12:05:00,30.97,30.99,30.95,30.96,114653.02374393283,13.4185,13.4272,13.4098,13.4142,114653.0237
2009-07-14 12:10:00,30.95,30.95,30.9,30.92,116751.93493375312,13.4098,13.4098,13.3882,13.3968,116751.9349
2009-07-14 12:15:00,30.93,30.93,30.86,30.88,146661.41938869213,13.4012,13.4012,13.3708,13.3795,146661.4194
2009-07-14 12:20:00,30.88,30.88,30.79,30.84,267479.99475272204,13.3795,13.3795,13.3405,13.3622,267479.9948
2009-07-14 12:25:00,30.84,30.89,30.82,30.87,112291.74865538502,13.3622,13.3838,13.3535,13.3752,112291.7487
2009-07-14 12:30:00,30.87,30.9,30.83,30.84,79233.8974157156,13.3752,13.3882,13.3578,13.3622,79233.8974
2009-07-14 12:35:00,30.84,30.87,30.81,30.85,84349.99344090253,13.3622,13.3752,13.3492,13.3665,84349.9934
2009-07-14 12:40:00,30.85,30.87,30.77,30.78,119900.30171848352,13.3665,13.3752,13.3319,13.3362,119900.3017
2009-07-14 12:45:00,30.78,30.88,30.76,30.84,128033.58257903712,13.3362,13.3795,13.3275,13.3622,128033.5826
2009-07-14 12:50:00,30.84,30.89,30.8,30.81,92483.27430145611,13.3622,13.3838,13.3448,13.3492,92483.2743
2009-07-14 12:55:00,30.81,30.85,30.81,30.82,66902.79417552146,13.3492,13.3665,13.3492,13.3535,66902.7942
2009-07-14 13:00:00,30.82,30.87,30.82,30.87,69919.9790108881,13.3535,13.3752,13.3535,13.3752,69919.979
2009-07-14 13:05:00,30.87,30.92,30.87,30.87,118063.7544273908,13.3752,13.3968,13.3752,13.3752,118063.7544
2009-07-14 13:10:00,30.87,30.9,30.8,30.82,128558.3103764922,13.3752,13.3882,13.3448,13.3535,128558.3104
2009-07-14 13:15:00,30.82,30.84,30.77,30.78,106913.28873147056,13.3535,13.3622,13.3319,13.3362,106913.2887
2009-07-14 13:20:00,30.78,30.82,30.77,30.82,65197.42883379247,13.3362,13.3535,13.3319,13.3535,65197.4288
2009-07-14 13:25:00,30.82,30.86,30.81,30.83,137347.50098386462,13.3535,13.3708,13.3492,13.3578,137347.501
2009-07-14 13:30:00,30.82,30.86,30.81,30.83,112291.74865538502,13.3535,13.3708,13.3492,13.3578,112291.7487
2009-07-14 13:35:00,30.84,30.87,30.83,30.86,216581.3983995802,13.3622,13.3752,13.3578,13.3708,216581.3984
2009-07-14 13:40:00,30.85,30.92,30.85,30.92,72674.79994752722,13.3665,13.3968,13.3665,13.3968,72674.7999
2009-07-14 13:45:00,30.92,30.93,30.9,30.9,94844.54939000394,13.3968,13.4012,13.3882,13.3882,94844.5494
2009-07-14 13:50:00,30.9,30.92,30.82,30.83,113472.38619965893,13.3882,13.3968,13.3535,13.3578,113472.3862
2009-07-14 13:55:00,30.83,30.84,30.8,30.8,90121.99921290833,13.3578,13.3622,13.3448,13.3448,90121.9992
2009-07-14 14:00:00,30.8,30.8,30.69,30.7,236127.5088547816,13.3448,13.3448,13.2972,13.3015,236127.5089
2009-07-14 14:05:00,30.71,30.79,30.7,30.79,140627.0497179588,13.3059,13.3405,13.3015,13.3405,140627.0497
2009-07-14 14:10:00,30.79,30.87,30.74,30.83,191788.00996982816,13.3405,13.3752,13.3189,13.3578,191788.01
2009-07-14 14:15:00,30.82,30.87,30.8,30.8,353010.62573789846,13.3535,13.3752,13.3448,13.3448,353010.6257
2009-07-14 14:20:00,30.8,30.8,30.75,30.76,190213.82657746293,13.3448,13.3448,13.3232,13.3275,190213.8266
2009-07-14 14:25:00,30.76,30.77,30.66,30.68,261183.2611832612,13.3275,13.3319,13.2842,13.2929,261183.2612
2009-07-14 14:30:00,30.67,30.68,30.63,30.66,520529.97507542965,13.2885,13.2929,13.2712,13.2842,520529.9751
2009-07-14 14:35:00,30.67,30.75,30.66,30.72,241374.7868293323,13.2885,13.3232,13.2842,13.3102,241374.7868
2009-07-14 14:40:00,30.73,30.77,30.7,30.74,282434.73698019155,13.3145,13.3319,13.3015,13.3189,282434.737
2009-07-14 14:45:00,30.73,30.74,30.64,30.67,522891.25016397744,13.3145,13.3189,13.2755,13.2885,522891.2502
2009-07-14 14:50:00,30.67,30.71,30.63,30.71,259346.71389216845,13.2885,13.3059,13.2712,13.3059,259346.7139
2009-07-14 14:55:00,30.71,30.72,30.67,30.71,199396.56303292667,13.3059,13.3102,13.2885,13.3059,199396.563
2009-07-14 15:00:00,30.71,30.8,30.67,30.78,305260.3961694871,13.3059,13.3448,13.2885,13.3362,305260.3962
2009-07-14 15:05:00,30.77,30.78,30.72,30.75,189951.4626787354,13.3319,13.3362,13.3102,13.3232,189951.4627
2009-07-14 15:10:00,30.75,30.8,30.74,30.78,192181.55581791943,13.3232,13.3448,13.3189,13.3362,192181.5558
2009-07-14 15:15:00,30.78,30.79,30.74,30.76,171454.80781844418,13.3362,13.3405,13.3189,13.3275,171454.8078
2009-07-14 15:20:00,30.76,30.79,30.74,30.76,139577.59412304868,13.3275,13.3405,13.3189,13.3275,139577.5941
2009-07-14 15:25:00,30.76,30.8,30.73,30.79,269972.4517906336,13.3275,13.3448,13.3145,13.3405,269972.4518
2009-07-14 15:30:00,30.79,30.81,30.77,30.79,241899.51462678736,13.3405,13.3492,13.3319,13.3405,241899.5146
2009-07-14 15:35:00,30.78,30.84,30.77,30.83,364423.4553325463,13.3362,13.3622,13.3319,13.3578,364423.4553
2009-07-14 15:40:00,30.83,30.9,30.79,30.87,421225.2394070576,13.3578,13.3882,13.3405,13.3752,421225.2394
2009-07-14 15:45:00,30.87,30.89,30.81,30.84,333333.3333333334,13.3752,13.3838,13.3492,13.3622,333333.3333
2009-07-14 15:50:00,30.84,30.88,30.82,30.88,421749.9672045127,13.3622,13.3795,13.3535,13.3795,421749.9672
2009-07-14 15:55:00,30.87,30.9,30.85,30.89,612882.067427522,13.3752,13.3882,13.3665,13.3838,612882.0674
2009-07-15 09:30:00,31.32,31.56,31.31,31.41,376229.8307752853,13.5702,13.6741,13.5658,13.6091,376229.8308
2009-07-15 09:35:00,31.44,31.58,31.41,31.48,495736.5866456776,13.6221,13.6828,13.6091,13.6395,495736.5866
2009-07-15 09:40:00,31.48,31.51,31.44,31.5,438541.2567230749,13.6395,13.6525,13.6221,13.6481,438541.2567
2009-07-15 09:45:00,31.51,31.54,31.46,31.48,297389.47920766106,13.6525,13.6655,13.6308,13.6395,297389.4792
2009-07-15 09:50:00,31.49,31.51,31.41,31.42,269578.9059425423,13.6438,13.6525,13.6091,13.6135,269578.9059
2009-07-15 09:55:00,31.42,31.54,31.42,31.51,216843.76229830776,13.6135,13.6655,13.6135,13.6525,216843.7623
2009-07-15 10:00:00,31.51,31.58,31.5,31.54,212908.3038173948,13.6525,13.6828,13.6481,13.6655,212908.3038
2009-07-15 10:05:00,31.54,31.56,31.49,31.53,180375.1803751804,13.6655,13.6741,13.6438,13.6611,180375.1804
2009-07-15 10:10:00,31.53,31.55,31.47,31.54,185228.91250163977,13.6611,13.6698,13.6351,13.6655,185228.9125
2009-07-15 10:15:00,31.55,31.59,31.53,31.58,177882.7233372688,13.6698,13.6871,13.6611,13.6828,177882.7233
2009-07-15 10:20:00,31.57,31.64,31.57,31.64,161616.1616161616,13.6785,13.7088,13.6785,13.7088,161616.1616
2009-07-15 10:25:00,31.64,31.65,31.57,31.59,165026.8922996196,13.7088,13.7131,13.6785,13.6871,165026.8923
2009-07-15 10:30:00,31.6,31.64,31.51,31.55,270365.9976387249,13.6915,13.7088,13.6525,13.6698,270365.9976
2009-07-15 10:35:00,31.55,31.64,31.54,31.61,158598.97678079497,13.6698,13.7088,13.6655,13.6958,158598.9768
2009-07-15 10:40:00,31.6,31.61,31.53,31.57,249901.6135379772,13.6915,13.6958,13.6611,13.6785,249901.6135
2009-07-15 10:45:00,31.57,31.6,31.55,31.56,105601.46923783288,13.6785,13.6915,13.6698,13.6741,105601.4692
2009-07-15 10:50:00,31.56,31.59,31.52,31.54,230617.8669815033,13.6741,13.6871,13.6568,13.6655,230617.867
2009-07-15 10:55:00,31.54,31.59,31.51,31.51,151908.69736324283,13.6655,13.6871,13.6525,13.6525,151908.6974
2009-07-15 11:00:00,31.54,31.62,31.52,31.61,144168.96235078055,13.6655,13.7001,13.6568,13.6958,144168.9624
2009-07-15 11:05:00,31.62,31.64,31.53,31.57,298701.2987012987,13.7001,13.7088,13.6611,13.6785,298701.2987
2009-07-15 11:10:00,31.57,31.63,31.57,31.57,173422.5370589007,13.6785,13.7045,13.6785,13.6785,173422.5371
2009-07-15 11:15:00,31.57,31.64,31.56,31.57,196772.9240456513,13.6785,13.7088,13.6741,13.6785,196772.924
2009-07-15 11:20:00,31.57,31.63,31.56,31.57,164633.34645152828,13.6785,13.7045,13.6741,13.6785,164633.3465
2009-07-15 11:25:00,31.57,31.62,31.56,31.57,196641.74209628755,13.6785,13.7001,13.6741,13.6785,196641.7421
2009-07-15 11:30:00,31.57,31.66,31.56,31.63,149678.60422405877,13.6785,13.7175,13.6741,13.7045,149678.6042
2009-07-15 11:35:00,31.64,31.67,31.61,31.64,176964.44969172243,13.7088,13.7218,13.6958,13.7088,176964.4497
2009-07-15 11:40:00,31.64,31.64,31.58,31.6,155581.79194542833,13.7088,13.7088,13.6828,13.6915,155581.7919
2009-07-15 11:45:00,31.6,31.61,31.57,31.59,109143.3818706546,13.6915,13.6958,13.6785,13.6871,109143.3819
2009-07-15 11:50:00,31.6,31.64,31.6,31.64,91171.45480781845,13.6915,13.7088,13.6915,13.7088,91171.4548
2009-07-15 11:55:00,31.64,31.64,31.59,31.6,111898.20280729372,13.7088,13.7088,13.6871,13.6915,111898.2028
2009-07-15 12:00:00,31.6,31.63,31.54,31.56,120556.21146530236,13.6915,13.7045,13.6655,13.6741,120556.2115
2009-07-15 12:05:00,31.56,31.6,31.54,31.6,94975.7313393677,13.6741,13.6915,13.6655,13.6915,94975.7313
2009-07-15 12:10:00,31.59,31.6,31.52,31.54,192968.64751410208,13.6871,13.6915,13.6568,13.6655,192968.6475
2009-07-15 12:15:00,31.54,31.6,31.54,31.56,164370.9825528007,13.6655,13.6915,13.6655,13.6741,164370.9826
2009-07-15 12:20:00,31.57,31.6,31.56,31.58,93663.91184573004,13.6785,13.6915,13.6741,13.6828,93663.9118
2009-07-15 12:25:00,31.58,31.6,31.55,31.57,114390.6598452053,13.6828,13.6915,13.6698,13.6785,114390.6598
2009-07-15 12:30:00,31.57,31.62,31.54,31.6,150072.15007215008,13.6785,13.7001,13.6655,13.6915,150072.1501
2009-07-15 12:35:00,31.6,31.7,31.6,31.7,192575.1016660108,13.6915,13.7348,13.6915,13.7348,192575.1017
2009-07-15 12:40:00,31.7,31.71,31.67,31.68,110061.65551620098,13.7348,13.7391,13.7218,13.7261,110061.6555
2009-07-15 12:45:00,31.68,31.68,31.65,31.67,68345.7956185229,13.7261,13.7261,13.7131,13.7218,68345.7956
2009-07-15 12:50:00,31.67,31.7,31.66,31.67,81201.62665617211,13.7218,13.7348,13.7175,13.7218,81201.6267
2009-07-15 12:55:00,31.67,31.68,31.65,31.67,54702.87288469107,13.7218,13.7261,13.7131,13.7218,54702.8729
2009-07-15 13:00:00,31.67,31.69,31.66,31.68,45520.13642922734,13.7218,13.7305,13.7175,13.7261,45520.1364
2009-07-15 13:05:00,31.68,31.71,31.66,31.66,67952.24977043159,13.7261,13.7391,13.7175,13.7175,67952.2498
2009-07-15 13:10:00,31.67,31.68,31.64,31.64,50505.05050505051,13.7218,13.7261,13.7088,13.7088,50505.0505
2009-07-15 13:15:00,31.64,31.65,31.63,31.63,82775.81004853733,13.7088,13.7131,13.7045,13.7045,82775.81
2009-07-15 13:20:00,31.63,31.69,31.63,31.69,70313.5248589794,13.7045,13.7305,13.7045,13.7305,70313.5249
2009-07-15 13:25:00,31.68,31.7,31.67,31.68,70313.5248589794,13.7261,13.7348,13.7218,13.7261,70313.5249
2009-07-15 13:30:00,31.69,31.7,31.66,31.67,105470.28728846912,13.7305,13.7348,13.7175,13.7218,105470.2873
2009-07-15 13:35:00,31.67,31.67,31.6,31.63,165289.2561983471,13.7218,13.7218,13.6915,13.7045,165289.2562
2009-07-15 13:40:00,31.63,31.68,31.62,31.66,158336.61288206742,13.7045,13.7261,13.7001,13.7175,158336.6129
2009-07-15 13:45:00,31.67,31.68,31.64,31.65,97730.55227600684,13.7218,13.7261,13.7088,13.7131,97730.5523
2009-07-15 13:50:00,31.65,31.68,31.63,31.64,113078.84035156763,13.7131,13.7261,13.7045,13.7088,113078.8404
2009-07-15 13:55:00,31.64,31.66,31.62,31.64,58900.69526433163,13.7088,13.7175,13.7001,13.7088,58900.6953
2009-07-15 14:00:00,31.64,31.68,31.59,31.67,148497.96667978488,13.7088,13.7261,13.6871,13.7218,148497.9667
2009-07-15 14:05:00,31.67,31.73,31.64,31.64,268267.08644890465,13.7218,13.7478,13.7088,13.7088,268267.0864
2009-07-15 14:10:00,31.64,31.65,31.6,31.64,131575.49521185886,13.7088,13.7131,13.6915,13.7088,131575.4952
2009-07-15 14:15:00,31.64,31.7,31.63,31.7,365210.5470287289,13.7088,13.7348,13.7045,13.7348,365210.547
2009-07-15 14:20:00,31.7,31.79,31.7,31.76,310770.03804276534,13.7348,13.7738,13.7348,13.7608,310770.038
2009-07-15 14:25:00,31.76,31.79,31.74,31.78,128689.49232585596,13.7608,13.7738,13.7521,13.7695,128689.4923
2009-07-15 14:30:00,31.78,31.84,31.78,31.8,261183.2611832612,13.7695,13.7955,13.7695,13.7781,261183.2612
2009-07-15 14:35:00,31.8,31.81,31.71,31.71,247409.1565000656,13.7781,13.7825,13.7391,13.7391,247409.1565
2009-07-15 14:40:00,31.72,31.77,31.69,31.73,209628.7550833005,13.7435,13.7651,13.7305,13.7478,209628.7551
2009-07-15 14:45:00,31.73,31.81,31.72,31.8,251082.25108225108,13.7478,13.7825,13.7435,13.7781,251082.2511
2009-07-15 14:50:00,31.8,31.8,31.75,31.77,114259.47789584154,13.7781,13.7781,13.7565,13.7651,114259.4779
2009-07-15 14:55:00,31.77,31.84,31.77,31.8,235865.14495605405,13.7651,13.7955,13.7651,13.7781,235865.145
2009-07-15 15:00:00,31.8,31.82,31.76,31.79,181424.6359700905,13.7781,13.7868,13.7608,13.7738,181424.636
2009-07-15 15:05:00,31.79,31.83,31.77,31.82,230486.6850321396,13.7738,13.7911,13.7651,13.7868,230486.685
2009-07-15 15:10:00,31.82,31.86,31.75,31.76,260002.62363898728,13.7868,13.8041,13.7565,13.7608,260002.6236
2009-07-15 15:15:00,31.76,31.8,31.76,31.77,142332.4150596878,13.7608,13.7781,13.7608,13.7651,142332.4151
2009-07-15 15:20:00,31.78,31.8,31.75,31.75,116751.93493375312,13.7695,13.7781,13.7565,13.7565,116751.9349
2009-07-15 15:25:00,31.75,31.76,31.67,31.67,250032.7954873409,13.7565,13.7608,13.7218,13.7218,250032.7955
2009-07-15 15:30:00,31.67,31.7,31.65,31.69,258690.8041453496,13.7218,13.7348,13.7131,13.7305,258690.8041
2009-07-15 15:35:00,31.69,31.7,31.64,31.68,305260.3961694871,13.7305,13.7348,13.7088,13.7261,305260.3962
2009-07-15 15:40:00,31.68,31.7,31.61,31.63,483667.8473042109,13.7261,13.7348,13.6958,13.7045,483667.8473
2009-07-15 15:45:00,31.63,31.64,31.57,31.61,454283.090646727,13.7045,13.7088,13.6785,13.6958,454283.0906
2009-07-15 15:50:00,31.61,31.74,31.61,31.72,839302.1120293848,13.6958,13.7521,13.6958,13.7435,839302.112
2009-07-15 15:55:00,31.72,31.77,31.69,31.72,912764.0036730946,13.7435,13.7651,13.7305,13.7435,912764.0037
2009-07-16 09:30:00,31.56,31.85,31.51,31.8,328348.41925751016,13.6741,13.7998,13.6525,13.7781,328348.4193
2009-07-16 09:35:00,31.8,32.05,31.77,31.98,537977.1743408107,13.7781,13.8864,13.7651,13.8561,537977.1743
2009-07-16 09:40:00,31.98,32.05,31.96,32.01,301718.4835366654,13.8561,13.8864,13.8474,13.8691,301718.4835
2009-07-16 09:45:00,32.0,32.05,31.96,32.0,266168.1752590844,13.8648,13.8864,13.8474,13.8648,266168.1753
2009-07-16 09:50:00,32.01,32.09,32.0,32.05,279286.3701954611,13.8691,13.9038,13.8648,13.8864,279286.3702
2009-07-16 09:55:00,32.05,32.06,31.93,31.96,157155.97533779353,13.8864,13.8908,13.8344,13.8474,157155.9753
2009-07-16 10:00:00,31.96,31.96,31.72,31.73,364685.8192312738,13.8474,13.8474,13.7435,13.7478,364685.8192
2009-07-16 10:05:00,31.74,31.77,31.61,31.77,355240.7188770825,13.7521,13.7651,13.6958,13.7651,355240.7189
2009-07-16 10:10:00,31.77,31.84,31.73,31.8,222091.0402728585,13.7651,13.7955,13.7478,13.7781,222091.0403
2009-07-16 10:15:00,31.81,31.82,31.75,31.77,142332.4150596878,13.7825,13.7868,13.7565,13.7651,142332.4151
2009-07-16 10:20:00,31.77,31.86,31.75,31.8,204512.6590581136,13.7651,13.8041,13.7565,13.7781,204512.6591
2009-07-16 10:25:00,31.8,31.85,31.79,31.85,197560.01574183392,13.7781,13.7998,13.7738,13.7998,197560.0157
2009-07-16 10:30:00,31.85,31.96,31.84,31.96,272333.72687918146,13.7998,13.8474,13.7955,13.8474,272333.7269
2009-07-16 10:35:00,31.96,32.05,31.96,31.99,264593.99186671915,13.8474,13.8864,13.8474,13.8604,264593.9919
2009-07-16 10:40:00,31.99,32.05,31.98,31.99,187196.64174209628,13.8604,13.8864,13.8561,13.8604,187196.6417
2009-07-16 10:45:00,31.99,32.05,31.96,31.99,139184.04827495737,13.8604,13.8864,13.8474,13.8604,139184.0483
2009-07-16 10:50:00,31.99,32.05,31.96,32.04,93139.18404827495,13.8604,13.8864,13.8474,13.8821,93139.184
2009-07-16 10:55:00,32.04,32.04,31.98,31.99,156893.61143906598,13.8821,13.8821,13.8561,13.8604,156893.6114
2009-07-16 11:00:00,31.99,32.12,31.99,32.11,166863.4395907123,13.8604,13.9168,13.8604,13.9124,166863.4396
2009-07-16 11:05:00,32.11,32.15,32.09,32.09,156893.61143906598,13.9124,13.9298,13.9038,13.9038,156893.6114
2009-07-16 11:10:00,32.09,32.1,32.0,32.04,220516.8568804933,13.9038,13.9081,13.8648,13.8821,220516.8569
2009-07-16 11:15:00,32.04,32.05,31.9,31.96,136429.22733831825,13.8821,13.8864,13.8215,13.8474,136429.2273
2009-07-16 11:20:00,31.96,32.01,31.96,31.99,99698.28151646334,13.8474,13.8691,13.8474,13.8604,99698.2815
2009-07-16 11:25:00,31.99,32.0,31.94,31.95,73330.70969434606,13.8604,13.8648,13.8388,13.8431,73330.7097
2009-07-16 11:30:00,31.94,31.96,31.89,31.94,161484.97966679785,13.8388,13.8474,13.8171,13.8388,161484.9797
2009-07-16 11:35:00,31.93,32.02,31.91,32.0,124098.1240981241,13.8344,13.8734,13.8258,13.8648,124098.1241
2009-07-16 11:40:00,32.0,32.03,31.99,31.99,73724.25554243736,13.8648,13.8778,13.8604,13.8604,73724.2555
2009-07-16 11:45:00,31.99,32.03,31.96,32.02,101272.46490882857,13.8604,13.8778,13.8474,13.8734,101272.4649
2009-07-16 11:50:00,32.02,32.05,32.0,32.03,101010.10101010102,13.8734,13.8864,13.8648,13.8778,101010.101
2009-07-16 11:55:00,32.04,32.14,32.0,32.12,182211.7276662732,13.8821,13.9254,13.8648,13.9168,182211.7277
2009-07-16 12:00:00,32.12,32.12,32.04,32.08,79102.71546635183,13.9168,13.9168,13.8821,13.8994,79102.7155
2009-07-16 12:05:00,32.07,32.09,32.03,32.04,82775.81004853733,13.8951,13.9038,13.8778,13.8821,82775.81
2009-07-16 12:10:00,32.03,32.09,32.03,32.07,68739.34146661419,13.8778,13.9038,13.8778,13.8951,68739.3415
2009-07-16 12:15:00,32.07,32.08,32.01,32.04,123311.0324019415,13.8951,13.8994,13.8691,13.8821,123311.0324
2009-07-16 12:20:00,32.04,32.09,32.03,32.08,78053.2598714417,13.8821,13.9038,13.8778,13.8994,78053.2599
2009-07-16 12:25:00,32.08,32.09,32.05,32.09,69657.61511216057,13.8994,13.9038,13.8864,13.9038,69657.6151
2009-07-16 12:30:00,32.09,32.13,32.05,32.12,162796.79916043553,13.9038,13.9211,13.8864,13.9168,162796.7992
2009-07-16 12:35:00,32.13,32.14,32.09,32.14,195985.83234946872,13.9211,13.9254,13.9038,13.9254,195985.8323
2009-07-16 12:40:00,32.13,32.17,32.12,32.15,118326.11832611832,13.9211,13.9384,13.9168,13.9298,118326.1183
2009-07-16 12:45:00,32.15,32.17,32.15,32.17,86317.72268135905,13.9298,13.9384,13.9298,13.9384,86317.7227
2009-07-16 12:50:00,32.16,32.18,32.15,32.15,81463.99055489965,13.9341,13.9428,13.9298,13.9298,81463.9906
2009-07-16 12:55:00,32.15,32.15,32.09,32.09,67952.24977043159,13.9298,13.9298,13.9038,13.9038,67952.2498
2009-07-16 13:00:00,32.09,32.13,32.07,32.09,106257.37898465172,13.9038,13.9211,13.8951,13.9038,106257.379
2009-07-16 13:05:00,32.09,32.09,32.02,32.04,153220.5168568805,13.9038,13.9038,13.8734,13.8821,153220.5169
2009-07-16 13:10:00,32.04,32.04,31.99,32.01,66378.06637806637,13.8821,13.8821,13.8604,13.8691,66378.0664
2009-07-16 13:15:00,32.01,32.02,31.99,31.99,43814.77108749836,13.8691,13.8734,13.8604,13.8604,43814.7711
2009-07-16 13:20:00,31.99,32.02,31.96,31.98,89859.63531418078,13.8604,13.8734,13.8474,13.8561,89859.6353
2009-07-16 13:25:00,31.99,31.99,31.89,31.96,167519.34933753117,13.8604,13.8604,13.8171,13.8474,167519.3493
2009-07-16 13:30:00,31.96,31.96,31.9,31.93,139315.23022432113,13.8474,13.8474,13.8215,13.8344,139315.2302
2009-07-16 13:35:00,31.92,31.93,31.89,31.91,36337.39997376361,13.8301,13.8344,13.8171,13.8258,36337.4
2009-07-16 13:40:00,31.92,31.96,31.91,31.95,113734.75009838646,13.8301,13.8474,13.8258,13.8431,113734.7501
2009-07-16 13:45:00,31.94,31.98,31.93,31.96,113997.113997114,13.8388,13.8561,13.8344,13.8474,113997.114
2009-07-16 13:50:00,31.96,32.05,31.95,32.05,145087.2359963269,13.8474,13.8864,13.8431,13.8864,145087.236
2009-07-16 13:55:00,32.05,32.06,32.01,32.04,160566.70602125148,13.8864,13.8908,13.8691,13.8821,160566.706
2009-07-16 14:00:00,32.04,32.08,32.02,32.04,192575.1016660108,13.8821,13.8994,13.8734,13.8821,192575.1017
2009-07-16 14:05:00,32.04,32.11,32.04,32.11,85268.2670864489,13.8821,13.9124,13.8821,13.9124,85268.2671
2009-07-16 14:10:00,32.11,32.15,32.06,32.13,151777.51541387907,13.9124,13.9298,13.8908,13.9211,151777.5154
2009-07-16 14:15:00,32.12,32.16,32.09,32.12,227994.227994228,13.9168,13.9341,13.9038,13.9168,227994.228
2009-07-16 14:20:00,32.11,32.16,32.1,32.11,172897.80926144563,13.9124,13.9341,13.9081,13.9124,172897.8093
2009-07-16 14:25:00,32.11,32.19,32.11,32.18,295421.7499672045,13.9124,13.9471,13.9124,13.9428,295421.75
2009-07-16 14:30:00,32.18,32.2,32.15,32.18,73593.0735930736,13.9428,13.9514,13.9298,13.9428,73593.0736
2009-07-16 14:35:00,32.17,32.27,32.17,32.25,133280.86055358785,13.9384,13.9818,13.9384,13.9731,133280.8606
2009-07-16 14:40:00,32.25,32.26,32.21,32.25,107962.74432638068,13.9731,13.9774,13.9558,13.9731,107962.7443
2009-07-16 14:45:00,32.25,32.31,32.24,32.3,161616.1616161616,13.9731,13.9991,13.9688,13.9948,161616.1616
2009-07-16 14:50:00,32.29,32.33,32.28,32.31,165026.8922996196,13.9904,14.0078,13.9861,13.9991,165026.8923
2009-07-16 14:55:00,32.31,32.31,32.25,32.25,100223.0093139184,13.9991,13.9991,13.9731,13.9731,100223.0093
2009-07-16 15:00:00,32.25,32.27,32.22,32.26,122261.57680703136,13.9731,13.9818,13.9601,13.9774,122261.5768
2009-07-16 15:05:00,32.26,32.27,32.17,32.21,116489.57103502558,13.9774,13.9818,13.9384,13.9558,116489.571
2009-07-16 15:10:00,32.21,32.28,32.21,32.28,158205.43093270366,13.9558,13.9861,13.9558,13.9861,158205.4309
2009-07-16 15:15:00,32.28,32.3,32.25,32.28,117407.84468057196,13.9861,13.9948,13.9731,13.9861,117407.8447
2009-07-16 15:20:00,32.28,32.34,32.26,32.3,211858.84822248452,13.9861,14.0121,13.9774,13.9948,211858.8482
2009-07-16 15:25:00,32.3,32.36,32.0,32.31,216056.6706021252,13.9948,14.0208,13.8648,13.9991,216056.6706
2009-07-16 15:30:00,32.31,32.35,32.28,32.33,163977.43670470943,13.9991,14.0164,13.9861,14.0078,163977.4367
2009-07-16 15:35:00,32.33,32.38,32.32,32.34,224583.49731077004,14.0078,14.0294,14.0034,14.0121,224583.4973
2009-07-16 15:40:00,32.34,32.46,32.32,32.41,571035.0255804801,14.0121,14.0641,14.0034,14.0424,571035.0256
2009-07-16 15:45:00,32.41,32.47,32.41,32.42,436048.79968516337,14.0424,14.0684,14.0424,14.0468,436048.7997
2009-07-16 15:50:00,32.43,32.43,32.26,32.28,564869.4739603831,14.0511,14.0511,13.9774,13.9861,564869.474
2009-07-16 15:55:00,32.27,32.28,32.23,32.27,617211.0717565264,13.9818,13.9861,13.9644,13.9818,617211.0718
2009-07-17 09:30:00,32.34,32.39,32.13,32.16,1773711.137347501,14.0121,14.0338,13.9211,13.9341,1773711.1373
2009-07-17 09:35:00,32.16,32.2,32.02,32.07,248983.3398924308,13.9341,13.9514,13.8734,13.8951,248983.3399
2009-07-17 09:40:00,32.06,32.22,32.04,32.19,221172.76662731208,13.8908,13.9601,13.8821,13.9471,221172.7666
2009-07-17 09:45:00,32.2,32.32,32.19,32.25,205299.75075429623,13.9514,14.0034,13.9471,13.9731,205299.7508
2009-07-17 09:50:00,32.26,32.28,32.18,32.26,225501.7709563164,13.9774,13.9861,13.9428,13.9774,225501.771
2009-07-17 09:55:00,32.26,32.36,32.24,32.31,155975.3377935196,13.9774,14.0208,13.9688,13.9991,155975.3378
2009-07-17 10:00:00,32.31,32.35,32.25,32.35,231404.958677686,13.9991,14.0164,13.9731,14.0164,231404.9587
2009-07-17 10:05:00,32.35,32.45,32.34,32.42,309327.0365997639,14.0164,14.0598,14.0121,14.0468,309327.0366
2009-07-17 10:10:00,32.42,32.48,32.37,32.44,183130.0013118195,14.0468,14.0728,14.0251,14.0554,183130.0013
2009-07-17 10:15:00,32.44,32.44,32.36,32.41,200052.4727797456,14.0554,14.0554,14.0208,14.0424,200052.4728
2009-07-17 10:20:00,32.41,32.42,32.35,32.41,226420.0446018628,14.0424,14.0468,14.0164,14.0424,226420.0446
2009-07-17 10:25:00,32.41,32.46,32.37,32.44,170667.71612226157,14.0424,14.0641,14.0251,14.0554,170667.7161
2009-07-17 10:30:00,32.44,32.45,32.36,32.42,160435.52407188772,14.0554,14.0598,14.0208,14.0468,160435.5241
2009-07-17 10:35:00,32.43,32.47,32.37,32.37,172373.08146399056,14.0511,14.0684,14.0251,14.0251,172373.0815
2009-07-17 10:40:00,32.37,32.41,32.34,32.37,159779.61432506886,14.0251,14.0424,14.0121,14.0251,159779.6143
2009-07-17 10:45:00,32.37,32.44,32.36,32.37,76216.71258034895,14.0251,14.0554,14.0208,14.0251,76216.7126
2009-07-17 10:50:00,32.38,32.41,32.25,32.27,216974.94424767152,14.0294,14.0424,13.9731,13.9818,216974.9442
2009-07-17 10:55:00,32.27,32.34,32.26,32.34,60343.696707333074,13.9818,14.0121,13.9774,14.0121,60343.6967
2009-07-17 11:00:00,32.34,32.34,32.3,32.31,63098.51764397219,14.0121,14.0121,13.9948,13.9991,63098.5176
2009-07-17 11:05:00,32.31,32.38,32.31,32.34,101141.28295946478,13.9991,14.0294,13.9991,14.0121,101141.283
2009-07-17 11:10:00,32.34,32.4,32.31,32.39,80152.17106126198,14.0121,14.0381,13.9991,14.0338,80152.1711
2009-07-17 11:15:00,32.38,32.42,32.34,32.36,94188.6396431851,14.0294,14.0468,14.0121,14.0208,94188.6396
2009-07-17 11:20:00,32.35,32.41,32.34,32.41,73724.25554243736,14.0164,14.0424,14.0121,14.0424,73724.2555
2009-07-17 11:25:00,32.4,32.44,32.38,32.41,78577.98766889676,14.0381,14.0554,14.0294,14.0424,78577.9877
2009-07-17 11:30:00,32.41,32.41,32.34,32.34,103109.0121999213,14.0424,14.0424,14.0121,14.0121,103109.0122
2009-07-17 11:35:00,32.34,32.37,32.34,32.34,77134.98622589532,14.0121,14.0251,14.0121,14.0121,77134.9862
2009-07-17 11:40:00,32.34,32.35,32.33,32.34,54309.32703659977,14.0121,14.0164,14.0078,14.0121,54309.327
2009-07-17 11:45:00,32.34,32.34,32.28,32.31,138265.774629411,14.0121,14.0121,13.9861,13.9991,138265.7746
2009-07-17 11:50:00,32.32,32.34,32.27,32.28,165289.2561983471,14.0034,14.0121,13.9818,13.9861,165289.2562
2009-07-17 11:55:00,32.28,32.29,32.25,32.27,77397.35012462286,13.9861,13.9904,13.9731,13.9818,77397.3501
2009-07-17 12:00:00,32.27,32.34,32.27,32.31,104289.6497441952,13.9818,14.0121,13.9818,13.9991,104289.6497
2009-07-17 12:05:00,32.31,32.37,32.3,32.34,140102.32192050375,13.9991,14.0251,13.9948,14.0121,140102.3219
2009-07-17 12:10:00,32.34,32.37,32.33,32.36,97337.00642791552,14.0121,14.0251,14.0078,14.0208,97337.0064
2009-07-17 12:15:00,32.37,32.41,32.36,32.39,98255.2800734619,14.0251,14.0424,14.0208,14.0338,98255.2801
2009-07-17 12:20:00,32.39,32.43,32.38,32.41,111373.47500983864,14.0338,14.0511,14.0294,14.0424,111373.475
2009-07-17 12:25:00,32.41,32.43,32.29,32.31,124622.85189557917,14.0424,14.0511,13.9904,13.9991,124622.8519
2009-07-17 12:30:00,32.31,32.33,32.25,32.25,152826.9710087892,13.9991,14.0078,13.9731,13.9731,152826.971
2009-07-17 12:35:00,32.25,32.31,32.25,32.31,63754.42739079103,13.9731,13.9991,13.9731,13.9991,63754.4274
2009-07-17 12:40:00,32.31,32.36,32.31,32.33,78971.53351698807,13.9991,14.0208,13.9991,14.0078,78971.5335
2009-07-17 12:45:00,32.33,32.38,32.33,32.37,121343.303161485,14.0078,14.0294,14.0078,14.0251,121343.3032
2009-07-17 12:50:00,32.37,32.44,32.34,32.39,139839.9580217762,14.0251,14.0554,14.0121,14.0338,139839.958
2009-07-17 12:55:00,32.38,32.39,32.33,32.38,95238.09523809524,14.0294,14.0338,14.0078,14.0294,95238.0952
2009-07-17 13:00:00,32.38,32.39,32.35,32.38,72805.981896891,14.0294,14.0338,14.0164,14.0294,72805.9819
2009-07-17 13:05:00,32.37,32.41,32.37,32.4,76347.89452971272,14.0251,14.0424,14.0251,14.0381,76347.8945
2009-07-17 13:10:00,32.4,32.4,32.37,32.38,38436.31116358389,14.0381,14.0381,14.0251,14.0294,38436.3112
2009-07-17 13:15:00,32.38,32.38,32.36,32.38,40797.58625213171,14.0294,14.0294,14.0208,14.0294,40797.5863
2009-07-17 13:20:00,32.38,32.47,32.38,32.46,112816.4764528401,14.0294,14.0684,14.0294,14.0641,112816.4765
2009-07-17 13:25:00,32.47,32.47,32.41,32.45,123573.39630066905,14.0684,14.0684,14.0424,14.0598,123573.3963
2009-07-17 13:30:00,32.45,32.51,32.44,32.5,120031.48366784732,14.0598,14.0857,14.0554,14.0814,120031.4837
2009-07-17 13:35:00,32.5,32.58,32.5,32.54,230224.32113341204,14.0814,14.1161,14.0814,14.0987,230224.3211
2009-07-17 13:40:00,32.55,32.56,32.53,32.53,99304.73566837204,14.1031,14.1074,14.0944,14.0944,99304.7357
2009-07-17 13:45:00,32.53,32.53,32.47,32.47,120293.84756657484,14.0944,14.0944,14.0684,14.0684,120293.8476
2009-07-17 13:50:00,32.48,32.5,32.44,32.47,191788.00996982816,14.0728,14.0814,14.0554,14.0684,191788.01
2009-07-17 13:55:00,32.47,32.47,32.44,32.44,178800.99698281518,14.0684,14.0684,14.0554,14.0554,178800.997
2009-07-17 14:00:00,32.44,32.44,32.42,32.43,117670.20857929948,14.0554,14.0554,14.0468,14.0511,117670.2086
2009-07-17 14:05:00,32.44,32.44,32.4,32.4,83956.44759281124,14.0554,14.0554,14.0381,14.0381,83956.4476
2009-07-17 14:10:00,32.41,32.41,32.35,32.36,126328.21723730816,14.0424,14.0424,14.0164,14.0208,126328.2172
2009-07-17 14:15:00,32.37,32.38,32.32,32.35,134592.6800472255,14.0251,14.0294,14.0034,14.0164,134592.68
2009-07-17 14:20:00,32.36,32.4,32.32,32.39,110717.56526301982,14.0208,14.0381,14.0034,14.0338,110717.5653
2009-07-17 14:25:00,32.39,32.41,32.37,32.37,62180.243998425816,14.0338,14.0424,14.0251,14.0251,62180.244
2009-07-17 14:30:00,32.37,32.38,32.3,32.3,211071.756526302,14.0251,14.0294,13.9948,13.9948,211071.7565
2009-07-17 14:35:00,32.3,32.33,32.28,32.31,161091.43381870654,13.9948,14.0078,13.9861,13.9991,161091.4338
2009-07-17 14:40:00,32.3,32.37,32.3,32.37,64147.97323888233,13.9948,14.0251,13.9948,14.0251,64147.9732
2009-07-17 14:45:00,32.37,32.4,32.31,32.34,145218.4179456907,14.0251,14.0381,13.9991,14.0121,145218.4179
2009-07-17 14:50:00,32.34,32.37,32.28,32.28,119375.57392102848,14.0121,14.0251,13.9861,13.9861,119375.5739
2009-07-17 14:55:00,32.28,32.32,32.26,32.3,138396.95657877476,13.9861,14.0034,13.9774,13.9948,138396.9566
2009-07-17 15:00:00,32.3,32.31,32.27,32.28,79365.07936507936,13.9948,13.9991,13.9818,13.9861,79365.0794
2009-07-17 15:05:00,32.27,32.29,32.25,32.26,101272.46490882857,13.9818,13.9904,13.9731,13.9774,101272.4649
2009-07-17 15:10:00,32.26,32.27,32.22,32.23,85530.63098517644,13.9774,13.9818,13.9601,13.9644,85530.631
2009-07-17 15:15:00,32.23,32.29,32.21,32.28,171192.44391971666,13.9644,13.9904,13.9558,13.9861,171192.4439
2009-07-17 15:20:00,32.28,32.3,32.24,32.25,211465.3023743933,13.9861,13.9948,13.9688,13.9731,211465.3024
2009-07-17 15:25:00,32.26,32.29,32.25,32.27,151908.69736324283,13.9774,13.9904,13.9731,13.9818,151908.6974
2009-07-17 15:30:00,32.27,32.29,32.23,32.29,416896.23507805326,13.9818,13.9904,13.9644,13.9904,416896.2351
2009-07-17 15:35:00,32.29,32.31,32.26,32.27,274563.82001836546,13.9904,13.9991,13.9774,13.9818,274563.82
2009-07-17 15:40:00,32.27,32.31,32.26,32.27,448117.53902662994,13.9818,13.9991,13.9774,13.9818,448117.539
2009-07-17 15:45:00,32.28,32.3,32.21,32.26,279417.5521448249,13.9861,13.9948,13.9558,13.9774,279417.5521
2009-07-17 15:50:00,32.27,32.32,32.26,32.28,545454.5454545455,13.9818,14.0034,13.9774,13.9861,545454.5455
2009-07-17 15:55:00,32.28,32.33,32.27,32.32,471205.56211465306,13.9861,14.0078,13.9818,14.0034,471205.5621
2009-07-20 09:30:00,32.68,32.92,32.64,32.89,451134.7238619966,14.1594,14.2634,14.1421,14.2504,451134.7239
2009-07-20 09:35:00,32.89,33.02,32.84,32.95,513970.8776072413,14.2504,14.3067,14.2287,14.2764,513970.8776
2009-07-20 09:40:00,32.95,32.96,32.76,32.81,367834.1860160042,14.2764,14.2807,14.1941,14.2157,367834.186
2009-07-20 09:45:00,32.82,32.89,32.8,32.86,330972.0582447855,14.2201,14.2504,14.2114,14.2374,330972.0582
2009-07-20 09:50:00,32.86,32.89,32.84,32.86,291879.8373343828,14.2374,14.2504,14.2287,14.2374,291879.8373
2009-07-20 09:55:00,32.87,32.89,32.78,32.82,202413.7478682933,14.2417,14.2504,14.2027,14.2201,202413.7479
2009-07-20 10:00:00,32.81,32.92,32.81,32.9,199265.3810835629,14.2157,14.2634,14.2157,14.2547,199265.3811
2009-07-20 10:05:00,32.89,32.9,32.77,32.78,282828.28282828286,14.2504,14.2547,14.1984,14.2027,282828.2828
2009-07-20 10:10:00,32.79,32.81,32.71,32.76,309982.9463465827,14.2071,14.2157,14.1724,14.1941,309982.9463
2009-07-20 10:15:00,32.77,32.89,32.76,32.86,190345.0085268267,14.1984,14.2504,14.1941,14.2374,190345.0085
2009-07-20 10:20:00,32.85,32.86,32.78,32.82,206873.93414666143,14.2331,14.2374,14.2027,14.2201,206873.9341
2009-07-20 10:25:00,32.83,32.83,32.73,32.79,158074.2489833399,14.2244,14.2244,14.1811,14.2071,158074.249
2009-07-20 10:30:00,32.79,32.79,32.62,32.63,172241.8995146268,14.2071,14.2071,14.1334,14.1377,172241.8995
2009-07-20 10:35:00,32.63,32.73,32.63,32.68,146005.50964187327,14.1377,14.1811,14.1377,14.1594,146005.5096
2009-07-20 10:40:00,32.69,32.7,32.63,32.63,163452.70890725436,14.1637,14.1681,14.1377,14.1377,163452.7089
2009-07-20 10:45:00,32.64,32.64,32.5,32.5,191919.19191919192,14.1421,14.1421,14.0814,14.0814,191919.1919
2009-07-20 10:50:00,32.5,32.51,32.45,32.46,156762.42948970222,14.0814,14.0857,14.0598,14.0641,156762.4295
2009-07-20 10:55:00,32.46,32.55,32.45,32.54,140495.86776859505,14.0641,14.1031,14.0598,14.0987,140495.8678
2009-07-20 11:00:00,32.54,32.54,32.51,32.53,119244.3919716647,14.0987,14.0987,14.0857,14.0944,119244.392
2009-07-20 11:05:00,32.53,32.53,32.44,32.47,147054.96523678344,14.0944,14.0944,14.0554,14.0684,147054.9652
2009-07-20 11:10:00,32.46,32.57,32.46,32.55,101797.19270628362,14.0641,14.1117,14.0641,14.1031,101797.1927
2009-07-20 11:15:00,32.55,32.59,32.55,32.57,88810.17971927063,14.1031,14.1204,14.1031,14.1117,88810.1797
2009-07-20 11:20:00,32.57,32.57,32.51,32.55,94844.54939000394,14.1117,14.1117,14.0857,14.1031,94844.5494
2009-07-20 11:25:00,32.55,32.59,32.52,32.57,189689.0987800079,14.1031,14.1204,14.0901,14.1117,189689.0988
2009-07-20 11:30:00,32.58,32.61,32.57,32.58,345008.52682670864,14.1161,14.1291,14.1117,14.1161,345008.5268
2009-07-20 11:35:00,32.58,32.62,32.57,32.59,119769.11976911976,14.1161,14.1334,14.1117,14.1204,119769.1198
2009-07-20 11:40:00,32.6,32.61,32.58,32.6,127246.49088285452,14.1247,14.1291,14.1161,14.1247,127246.4909
2009-07-20 11:45:00,32.6,32.6,32.5,32.5,112816.4764528401,14.1247,14.1247,14.0814,14.0814,112816.4765
2009-07-20 11:50:00,32.51,32.51,32.47,32.51,95894.00498491408,14.0857,14.0857,14.0684,14.0857,95894.005
2009-07-20 11:55:00,32.51,32.52,32.47,32.51,52735.14364423456,14.0857,14.0901,14.0684,14.0857,52735.1436
2009-07-20 12:00:00,32.5,32.61,32.5,32.61,64410.337137609866,14.0814,14.1291,14.0814,14.1291,64410.3371
2009-07-20 12:05:00,32.61,32.66,32.61,32.66,385543.7491801129,14.1291,14.1507,14.1291,14.1507,385543.7492
2009-07-20 12:10:00,32.66,32.68,32.65,32.66,80545.71690935327,14.1507,14.1594,14.1464,14.1507,80545.7169
2009-07-20 12:15:00,32.66,32.68,32.66,32.67,179456.906729634,14.1507,14.1594,14.1507,14.1551,179456.9067
2009-07-20 12:20:00,32.67,32.7,32.66,32.7,398006.0343696707,14.1551,14.1681,14.1507,14.1681,398006.0344
2009-07-20 12:25:00,32.7,32.7,32.66,32.67,69395.25121343303,14.1681,14.1681,14.1507,14.1551,69395.2512
2009-07-20 12:30:00,32.68,32.74,32.67,32.74,129345.4020726748,14.1594,14.1854,14.1551,14.1854,129345.4021
2009-07-20 12:35:00,32.73,32.76,32.73,32.76,99567.09956709958,14.1811,14.1941,14.1811,14.1941,99567.0996
2009-07-20 12:40:00,32.76,32.79,32.75,32.79,172635.4453627181,14.1941,14.2071,14.1897,14.2071,172635.4454
2009-07-20 12:45:00,32.79,32.81,32.76,32.76,302243.2113341204,14.2071,14.2157,14.1941,14.1941,302243.2113
2009-07-20 12:50:00,32.76,32.78,32.74,32.78,253968.253968254,14.1941,14.2027,14.1854,14.2027,253968.254
2009-07-20 12:55:00,32.78,32.79,32.76,32.77,131181.94936376755,14.2027,14.2071,14.1941,14.1984,131181.9494
2009-07-20 13:00:00,32.77,32.8,32.77,32.8,97861.7342253706,14.1984,14.2114,14.1984,14.2114,97861.7342
2009-07-20 13:05:00,32.79,32.8,32.79,32.79,41453.495998950544,14.2071,14.2114,14.2071,14.2071,41453.496
2009-07-20 13:10:00,32.79,32.8,32.72,32.72,89597.27141545323,14.2071,14.2114,14.1767,14.1767,89597.2714
2009-07-20 13:15:00,32.72,32.74,32.69,32.73,100223.0093139184,14.1767,14.1854,14.1637,14.1811,100223.0093
2009-07-20 13:20:00,32.73,32.79,32.72,32.76,88941.3616686344,14.1811,14.2071,14.1767,14.1941,88941.3617
2009-07-20 13:25:00,32.76,32.77,32.75,32.75,89990.81726354454,14.1941,14.1984,14.1897,14.1897,89990.8173
2009-07-20 13:30:00,32.75,32.77,32.74,32.75,181031.0901219992,14.1897,14.1984,14.1854,14.1897,181031.0901
2009-07-20 13:35:00,32.76,32.82,32.74,32.78,160435.52407188772,14.1941,14.2201,14.1854,14.2027,160435.5241
2009-07-20 13:40:00,32.78,32.81,32.76,32.76,95762.82303555032,14.2027,14.2157,14.1941,14.1941,95762.823
2009-07-20 13:45:00,32.76,32.83,32.76,32.82,92745.63820018366,14.1941,14.2244,14.1941,14.2201,92745.6382
2009-07-20 13:50:00,32.82,32.86,32.81,32.83,96418.73278236914,14.2201,14.2374,14.2157,14.2244,96418.7328
2009-07-20 13:55:00,32.84,32.86,32.82,32.85,75429.62088416635,14.2287,14.2374,14.2201,14.2331,75429.6209
2009-07-20 14:00:00,32.86,32.86,32.81,32.83,143513.0526039617,14.2374,14.2374,14.2157,14.2244,143513.0526
2009-07-20 14:05:00,32.83,32.86,32.82,32.84,638069.0017053654,14.2244,14.2374,14.2201,14.2287,638069.0017
2009-07-20 14:10:00,32.84,32.87,32.83,32.84,135117.40784468057,14.2287,14.2417,14.2244,14.2287,135117.4078
2009-07-20 14:15:00,32.83,32.86,32.82,32.83,151252.78761642397,14.2244,14.2374,14.2201,14.2244,151252.7876
2009-07-20 14:20:00,32.83,32.83,32.74,32.75,124360.48799685165,14.2244,14.2244,14.1854,14.1897,124360.488
2009-07-20 14:25:00,32.75,32.75,32.7,32.73,141282.95946477764,14.1897,14.1897,14.1681,14.1811,141282.9595
2009-07-20 14:30:00,32.74,32.79,32.73,32.75,199265.3810835629,14.1854,14.2071,14.1811,14.1897,199265.3811
2009-07-20 14:35:00,32.75,32.77,32.73,32.73,166863.4395907123,14.1897,14.1984,14.1811,14.1811,166863.4396
2009-07-20 14:40:00,32.73,32.76,32.69,32.73,120818.57536402992,14.1811,14.1941,14.1637,14.1811,120818.5754
2009-07-20 14:45:00,32.73,32.82,32.73,32.82,147710.87498360226,14.1811,14.2201,14.1811,14.2201,147710.875
2009-07-20 14:50:00,32.82,32.84,32.81,32.84,266299.3572084481,14.2201,14.2287,14.2157,14.2287,266299.3572
2009-07-20 14:55:00,32.84,32.85,32.79,32.81,94582.1854912764,14.2287,14.2331,14.2071,14.2157,94582.1855
2009-07-20 15:00:00,32.81,32.9,32.81,32.89,202151.3839695658,14.2157,14.2547,14.2157,14.2504,202151.384
2009-07-20 15:05:00,32.89,32.98,32.89,32.96,309982.9463465827,14.2504,14.2894,14.2504,14.2807,309982.9463
2009-07-20 15:10:00,32.96,33.01,32.96,32.99,162534.435261708,14.2807,14.3024,14.2807,14.2937,162534.4353
2009-07-20 15:15:00,32.98,32.99,32.95,32.97,110455.20136429228,14.2894,14.2937,14.2764,14.2851,110455.2014
2009-07-20 15:20:00,32.98,32.98,32.94,32.96,184048.27495736588,14.2894,14.2894,14.2721,14.2807,184048.275
2009-07-20 15:25:00,32.96,32.96,32.92,32.92,317985.0452577725,14.2807,14.2807,14.2634,14.2634,317985.0453
2009-07-20 15:30:00,32.92,32.93,32.88,32.91,284927.1940181031,14.2634,14.2677,14.2461,14.2591,284927.194
2009-07-20 15:35:00,32.9,32.93,32.74,32.93,203463.20346320348,14.2547,14.2677,14.1854,14.2677,203463.2035
2009-07-20 15:40:00,32.93,32.99,32.9,32.99,560802.8335301062,14.2677,14.2937,14.2547,14.2937,560802.8335
2009-07-20 15:45:00,32.98,32.99,32.95,32.97,176046.17604617606,14.2894,14.2937,14.2764,14.2851,176046.176
2009-07-20 15:50:00,32.98,32.99,32.95,32.95,455857.2740390922,14.2894,14.2937,14.2764,14.2764,455857.274
2009-07-20 15:55:00,32.95,32.95,32.89,32.93,614193.8869211597,14.2764,14.2764,14.2504,14.2677,614193.8869
2009-07-21 09:30:00,33.2,33.35,33.2,33.32,429489.702216975,14.3847,14.4497,14.3847,14.4367,429489.7022
2009-07-21 09:35:00,33.33,33.49,33.27,33.48,488915.12527876167,14.441,14.5104,14.415,14.506,488915.1253
2009-07-21 09:40:00,33.48,33.48,33.25,33.27,719401.8103109013,14.506,14.506,14.4064,14.415,719401.8103
2009-07-21 09:45:00,33.25,33.44,33.2,33.34,465564.738292011,14.4064,14.4887,14.3847,14.4454,465564.7383
2009-07-21 09:50:00,33.34,33.34,33.23,33.25,378328.7419651056,14.4454,14.4454,14.3977,14.4064,378328.742
2009-07-21 09:55:00,33.25,33.32,33.23,33.32,817919.4542830907,14.4064,14.4367,14.3977,14.4367,817919.4543
2009-07-21 10:00:00,33.32,33.34,33.13,33.15,452315.3614062705,14.4367,14.4454,14.3544,14.363,452315.3614
2009-07-21 10:05:00,33.14,33.17,33.06,33.12,244260.7897153352,14.3587,14.3717,14.324,14.35,244260.7897
2009-07-21 10:10:00,33.11,33.2,33.02,33.17,250295.1593860685,14.3457,14.3847,14.3067,14.3717,250295.1594
2009-07-21 10:15:00,33.18,33.19,33.1,33.16,207661.02584284404,14.376,14.3804,14.3414,14.3674,207661.0258
2009-07-21 10:20:00,33.16,33.22,33.14,33.14,219729.76518431064,14.3674,14.3934,14.3587,14.3587,219729.7652
2009-07-21 10:25:00,33.15,33.18,33.09,33.14,118326.11832611832,14.363,14.376,14.337,14.3587,118326.1183
2009-07-21 10:30:00,33.14,33.31,33.13,33.28,279417.5521448249,14.3587,14.4324,14.3544,14.4194,279417.5521
2009-07-21 10:35:00,33.31,33.37,33.27,33.35,273776.7283221829,14.4324,14.4584,14.415,14.4497,273776.7283
2009-07-21 10:40:00,33.35,33.37,33.27,33.29,219860.9471336744,14.4497,14.4584,14.415,14.4237,219860.9471
2009-07-21 10:45:00,33.28,33.3,33.24,33.29,103896.1038961039,14.4194,14.428,14.402,14.4237,103896.1039
2009-07-21 10:50:00,33.29,33.34,33.23,33.34,225239.4070575889,14.4237,14.4454,14.3977,14.4454,225239.4071
2009-07-21 10:55:00,33.34,33.38,33.31,33.35,271021.90738554375,14.4454,14.4627,14.4324,14.4497,271021.9074
2009-07-21 11:00:00,33.35,33.37,33.29,33.33,176570.90384363112,14.4497,14.4584,14.4237,14.441,176570.9038
2009-07-21 11:05:00,33.32,33.32,33.23,33.31,140627.0497179588,14.4367,14.4367,14.3977,14.4324,140627.0497
2009-07-21 11:10:00,33.3,33.31,33.21,33.26,173553.71900826448,14.428,14.4324,14.389,14.4107,173553.719
2009-07-21 11:15:00,33.26,33.34,33.24,33.3,151121.6056670602,14.4107,14.4454,14.402,14.428,151121.6057
2009-07-21 11:20:00,33.3,33.31,33.24,33.24,118457.30027548208,14.428,14.4324,14.402,14.402,118457.3003
2009-07-21 11:25:00,33.25,33.3,33.24,33.27,75167.25698543881,14.4064,14.428,14.402,14.415,75167.257
2009-07-21 11:30:00,33.27,33.29,33.18,33.22,163190.34500852684,14.415,14.4237,14.376,14.3934,163190.345
2009-07-21 11:35:00,33.22,33.25,33.21,33.24,131313.1313131313,14.3934,14.4064,14.389,14.402,131313.1313
2009-07-21 11:40:00,33.24,33.26,33.11,33.11,157155.97533779353,14.402,14.4107,14.3457,14.3457,157155.9753
2009-07-21 11:45:00,33.1,33.11,33.0,33.0,137609.86488259217,14.3414,14.3457,14.2981,14.2981,137609.8649
2009-07-21 11:50:00,32.99,33.03,32.95,32.96,98517.64397218944,14.2937,14.3111,14.2764,14.2807,98517.644
2009-07-21 11:55:00,32.97,32.97,32.84,32.87,244391.9716646989,14.2851,14.2851,14.2287,14.2417,244391.9717
2009-07-21 12:00:00,32.88,32.98,32.86,32.93,182080.54571690937,14.2461,14.2894,14.2374,14.2677,182080.5457
2009-07-21 12:05:00,32.92,32.96,32.9,32.95,123048.66850321396,14.2634,14.2807,14.2547,14.2764,123048.6685
2009-07-21 12:10:00,32.95,33.02,32.95,32.98,110061.65551620098,14.2764,14.3067,14.2764,14.2894,110061.6555
2009-07-21 12:15:00,32.98,33.01,32.95,32.98,58638.33136560409,14.2894,14.3024,14.2764,14.2894,58638.3314
2009-07-21 12:20:00,32.98,32.98,32.83,32.87,99567.09956709958,14.2894,14.2894,14.2244,14.2417,99567.0996
2009-07-21 12:25:00,32.88,32.99,32.87,32.98,171454.80781844418,14.2461,14.2937,14.2417,14.2894,171454.8078
2009-07-21 12:30:00,32.98,33.0,32.87,32.9,112029.38475665748,14.2894,14.2981,14.2417,14.2547,112029.3848
2009-07-21 12:35:00,32.9,32.98,32.82,32.92,197166.4698937426,14.2547,14.2894,14.2201,14.2634,197166.4699
2009-07-21 12:40:00,32.92,32.92,32.87,32.87,89203.72556736194,14.2634,14.2634,14.2417,14.2417,89203.7256
2009-07-21 12:45:00,32.86,32.93,32.86,32.86,82644.62809917355,14.2374,14.2677,14.2374,14.2374,82644.6281
2009-07-21 12:50:00,32.86,32.91,32.84,32.86,121212.12121212122,14.2374,14.2591,14.2287,14.2374,121212.1212
2009-07-21 12:55:00,32.87,32.91,32.84,32.9,153482.88075560803,14.2417,14.2591,14.2287,14.2547,153482.8808
2009-07-21 13:00:00,32.9,32.92,32.86,32.87,174340.81070444707,14.2547,14.2634,14.2374,14.2417,174340.8107
2009-07-21 13:05:00,32.87,32.87,32.78,32.82,192837.4655647383,14.2417,14.2417,14.2027,14.2201,192837.4656
2009-07-21 13:10:00,32.82,32.84,32.79,32.83,110455.20136429228,14.2201,14.2287,14.2071,14.2244,110455.2014
2009-07-21 13:15:00,32.84,32.91,32.83,32.91,89990.81726354454,14.2287,14.2591,14.2244,14.2591,89990.8173
2009-07-21 13:20:00,32.91,32.92,32.86,32.88,60474.87865669684,14.2591,14.2634,14.2374,14.2461,60474.8787
2009-07-21 13:25:00,32.88,32.89,32.86,32.88,156368.8836416109,14.2461,14.2504,14.2374,14.2461,156368.8836
2009-07-21 13:30:00,32.88,32.89,32.83,32.87,91171.45480781845,14.2461,14.2504,14.2244,14.2417,91171.4548
2009-07-21 13:35:00,32.87,32.89,32.82,32.85,99698.28151646334,14.2417,14.2504,14.2201,14.2331,99698.2815
2009-07-21 13:40:00,32.84,32.88,32.82,32.87,44864.2266824085,14.2287,14.2461,14.2201,14.2417,44864.2267
2009-07-21 13:45:00,32.87,32.9,32.86,32.89,139052.8663255936,14.2417,14.2547,14.2374,14.2504,139052.8663
2009-07-21 13:50:00,32.88,32.89,32.83,32.88,97861.7342253706,14.2461,14.2504,14.2244,14.2461,97861.7342
2009-07-21 13:55:00,32.87,32.92,32.86,32.92,232585.59622195983,14.2417,14.2634,14.2374,14.2634,232585.5962
2009-07-21 14:00:00,32.92,32.97,32.91,32.95,99698.28151646334,14.2634,14.2851,14.2591,14.2764,99698.2815
2009-07-21 14:05:00,32.95,32.95,32.92,32.95,61393.152302243216,14.2764,14.2764,14.2634,14.2764,61393.1523
2009-07-21 14:10:00,32.95,33.08,32.95,33.07,149809.78617342253,14.2764,14.3327,14.2764,14.3284,149809.7862
2009-07-21 14:15:00,33.07,33.11,33.0,33.03,152302.2432113341,14.3284,14.3457,14.2981,14.3111,152302.2432
2009-07-21 14:20:00,33.02,33.03,32.95,33.03,62442.60789715336,14.3067,14.3111,14.2764,14.3111,62442.6079
2009-07-21 14:25:00,33.02,33.07,32.97,33.07,94582.1854912764,14.3067,14.3284,14.2851,14.3284,94582.1855
2009-07-21 14:30:00,33.08,33.08,32.95,32.98,123442.21435130526,14.3327,14.3327,14.2764,14.2894,123442.2144
2009-07-21 14:35:00,32.97,33.08,32.97,33.04,71756.52630198085,14.2851,14.3327,14.2851,14.3154,71756.5263
2009-07-21 14:40:00,33.03,33.05,32.95,33.01,109274.56382001836,14.3111,14.3197,14.2764,14.3024,109274.5638
2009-07-21 14:45:00,33.01,33.05,32.94,33.02,99960.64541519088,14.3024,14.3197,14.2721,14.3067,99960.6454
2009-07-21 14:50:00,33.01,33.08,33.01,33.03,79233.8974157156,14.3024,14.3327,14.3024,14.3111,79233.8974
2009-07-21 14:55:00,33.03,33.07,33.0,33.06,66640.43027679392,14.3111,14.3284,14.2981,14.324,66640.4303
2009-07-21 15:00:00,33.07,33.08,33.04,33.07,85661.81293454021,14.3284,14.3327,14.3154,14.3284,85661.8129
2009-07-21 15:05:00,33.07,33.08,33.03,33.06,64803.88298570117,14.3284,14.3327,14.3111,14.324,64803.883
2009-07-21 15:10:00,33.07,33.12,33.06,33.08,68870.52341597796,14.3284,14.35,14.324,14.3327,68870.5234
2009-07-21 15:15:00,33.08,33.13,33.04,33.11,140233.5038698675,14.3327,14.3544,14.3154,14.3457,140233.5039
2009-07-21 15:20:00,33.11,33.11,33.05,33.06,122261.57680703136,14.3457,14.3457,14.3197,14.324,122261.5768
2009-07-21 15:25:00,33.05,33.13,33.05,33.08,146267.87354060082,14.3197,14.3544,14.3197,14.3327,146267.8735
2009-07-21 15:30:00,33.09,33.13,33.07,33.1,93401.5479470025,14.337,14.3544,14.3284,14.3414,93401.5479
2009-07-21 15:35:00,33.1,33.11,33.08,33.1,114784.2056932966,14.3414,14.3457,14.3327,14.3414,114784.2057
2009-07-21 15:40:00,33.11,33.16,33.09,33.16,232192.0503738685,14.3457,14.3674,14.337,14.3674,232192.0504
2009-07-21 15:45:00,33.15,33.16,33.08,33.08,216450.21645021645,14.363,14.3674,14.3327,14.3327,216450.2165
2009-07-21 15:50:00,33.08,33.27,33.0,33.14,526564.344746163,14.3327,14.415,14.2981,14.3587,526564.3447
2009-07-21 15:55:00,33.14,33.19,33.13,33.18,531942.8046700774,14.3587,14.3804,14.3544,14.376,531942.8047
2009-07-22 09:30:00,32.74,32.77,32.5,32.7,487603.305785124,14.1854,14.1984,14.0814,14.1681,487603.3058
2009-07-22 09:35:00,32.7,32.73,32.61,32.7,215269.57890594256,14.1681,14.1811,14.1291,14.1681,215269.5789
2009-07-22 09:40:00,32.72,32.77,32.66,32.7,228518.95579168308,14.1767,14.1984,14.1507,14.1681,228518.9558
2009-07-22 09:45:00,32.71,32.9,32.7,32.86,497179.588088679,14.1724,14.2547,14.1681,14.2374,497179.5881
2009-07-22 09:50:00,32.86,32.95,32.77,32.95,458087.3671782763,14.2374,14.2764,14.1984,14.2764,458087.3672
2009-07-22 09:55:00,32.95,32.98,32.9,32.92,194674.01285583104,14.2764,14.2894,14.2547,14.2634,194674.0129
2009-07-22 10:00:00,32.92,33.02,32.92,32.92,311950.6755870392,14.2634,14.3067,14.2634,14.2634,311950.6756
2009-07-22 10:05:00,32.92,33.03,32.89,33.02,200577.2005772006,14.2634,14.3111,14.2504,14.3067,200577.2006
2009-07-22 10:10:00,33.01,33.01,32.89,32.92,186671.9139446412,14.3024,14.3024,14.2504,14.2634,186671.9139
2009-07-22 10:15:00,32.92,32.92,32.8,32.8,154269.97245179064,14.2634,14.2634,14.2114,14.2114,154269.9725
2009-07-22 10:20:00,32.81,32.96,32.8,32.94,125934.67138921683,14.2157,14.2807,14.2114,14.2721,125934.6714
2009-07-22 10:25:00,32.95,32.96,32.79,32.82,89466.08946608947,14.2764,14.2807,14.2071,14.2201,89466.0895
2009-07-22 10:30:00,32.83,32.92,32.82,32.82,279942.27994228,14.2244,14.2634,14.2201,14.2201,279942.2799
2009-07-22 10:35:00,32.82,32.86,32.81,32.83,109536.92771874592,14.2201,14.2374,14.2157,14.2244,109536.9277
2009-07-22 10:40:00,32.83,32.9,32.81,32.82,92745.63820018366,14.2244,14.2547,14.2157,14.2201,92745.6382
2009-07-22 10:45:00,32.82,32.89,32.79,32.88,108881.01797192708,14.2201,14.2504,14.2071,14.2461,108881.018
2009-07-22 10:50:00,32.87,33.0,32.87,32.99,150203.33202151384,14.2417,14.2981,14.2417,14.2937,150203.332
2009-07-22 10:55:00,32.99,33.08,32.99,33.06,173422.5370589007,14.2937,14.3327,14.2937,14.324,173422.5371
2009-07-22 11:00:00,33.06,33.11,33.03,33.1,375967.4668765578,14.324,14.3457,14.3111,14.3414,375967.4669
2009-07-22 11:05:00,33.11,33.2,33.08,33.18,152302.2432113341,14.3457,14.3847,14.3327,14.376,152302.2432
2009-07-22 11:10:00,33.18,33.2,33.11,33.12,127377.67283221828,14.376,14.3847,14.3457,14.35,127377.6728
2009-07-22 11:15:00,33.12,33.12,33.09,33.11,105601.46923783288,14.35,14.35,14.337,14.3457,105601.4692
2009-07-22 11:20:00,33.11,33.11,32.95,32.95,188114.91538764263,14.3457,14.3457,14.2764,14.2764,188114.9154
2009-07-22 11:25:00,32.95,33.01,32.91,32.97,65590.97468188377,14.2764,14.3024,14.2591,14.2851,65590.9747
2009-07-22 11:30:00,32.96,33.05,32.95,33.03,59294.24111242293,14.2807,14.3197,14.2764,14.3111,59294.2411
2009-07-22 11:35:00,33.04,33.05,32.95,32.95,39354.58480913026,14.3154,14.3197,14.2764,14.2764,39354.5848
2009-07-22 11:40:00,32.95,32.99,32.92,32.98,42240.58769513315,14.2764,14.2937,14.2634,14.2894,42240.5877
2009-07-22 11:45:00,32.98,32.98,32.89,32.89,89597.27141545323,14.2894,14.2894,14.2504,14.2504,89597.2714
2009-07-22 11:50:00,32.9,32.95,32.89,32.9,60868.42450478814,14.2547,14.2764,14.2504,14.2547,60868.4245
2009-07-22 11:55:00,32.9,33.03,32.89,33.02,32008.395644759283,14.2547,14.3111,14.2504,14.3067,32008.3956
2009-07-22 12:00:00,33.03,33.05,33.0,33.02,60212.51475796931,14.3111,14.3197,14.2981,14.3067,60212.5148
2009-07-22 12:05:00,33.02,33.02,32.97,32.99,69657.61511216057,14.3067,14.3067,14.2851,14.2937,69657.6151
2009-07-22 12:10:00,32.99,32.99,32.94,32.97,117014.29883248064,14.2937,14.2937,14.2721,14.2851,117014.2988
2009-07-22 12:15:00,32.98,33.04,32.96,32.99,60606.06060606061,14.2894,14.3154,14.2807,14.2937,60606.0606
2009-07-22 12:20:00,32.99,33.12,32.98,33.11,108618.65407319952,14.2937,14.35,14.2894,14.3457,108618.6541
2009-07-22 12:25:00,33.11,33.2,33.1,33.14,111504.65695920242,14.3457,14.3847,14.3414,14.3587,111504.657
2009-07-22 12:30:00,33.14,33.15,33.08,33.11,97599.37032664304,14.3587,14.363,14.3327,14.3457,97599.3703
2009-07-22 12:35:00,33.12,33.12,33.08,33.08,123573.39630066905,14.35,14.35,14.3327,14.3327,123573.3963
2009-07-22 12:40:00,33.08,33.13,33.07,33.13,62836.15374524466,14.3327,14.3544,14.3284,14.3544,62836.1537
2009-07-22 12:45:00,33.13,33.18,33.09,33.16,132887.31470549654,14.3544,14.376,14.337,14.3674,132887.3147
2009-07-22 12:50:00,33.17,33.18,33.14,33.16,151908.69736324283,14.3717,14.376,14.3587,14.3674,151908.6974
2009-07-22 12:55:00,33.16,33.19,33.14,33.17,142988.32480650663,14.3674,14.3804,14.3587,14.3717,142988.3248
2009-07-22 13:00:00,33.17,33.19,33.13,33.16,46569.59202413748,14.3717,14.3804,14.3544,14.3674,46569.592
2009-07-22 13:05:00,33.16,33.24,33.15,33.21,84743.53928899384,14.3674,14.402,14.363,14.389,84743.5393
2009-07-22 13:10:00,33.22,33.22,33.19,33.22,84349.99344090253,14.3934,14.3934,14.3804,14.3934,84349.9934
2009-07-22 13:15:00,33.23,33.27,33.21,33.21,104552.01364292274,14.3977,14.415,14.389,14.389,104552.0136
2009-07-22 13:20:00,33.21,33.21,33.06,33.07,121868.03095894006,14.389,14.389,14.324,14.3284,121868.031
2009-07-22 13:25:00,33.07,33.11,33.02,33.03,127771.2186803096,14.3284,14.3457,14.3067,14.3111,127771.2187
2009-07-22 13:30:00,33.03,33.08,33.0,33.01,115833.66128820674,14.3111,14.3327,14.2981,14.3024,115833.6613
2009-07-22 13:35:00,33.01,33.13,33.01,33.13,70313.5248589794,14.3024,14.3544,14.3024,14.3544,70313.5249
2009-07-22 13:40:00,33.12,33.14,32.99,33.02,73855.43749180113,14.35,14.3587,14.2937,14.3067,73855.4375
2009-07-22 13:45:00,33.02,33.1,33.01,33.08,84349.99344090253,14.3067,14.3414,14.3024,14.3327,84349.9934
2009-07-22 13:50:00,33.08,33.14,33.03,33.08,77134.98622589532,14.3327,14.3587,14.3111,14.3327,77134.9862
2009-07-22 13:55:00,33.07,33.14,33.07,33.14,55489.96458087368,14.3284,14.3587,14.3284,14.3587,55489.9646
2009-07-22 14:00:00,33.14,33.19,33.04,33.04,193755.73921028464,14.3587,14.3804,14.3154,14.3154,193755.7392
2009-07-22 14:05:00,33.04,33.08,32.98,32.99,158074.2489833399,14.3154,14.3327,14.2894,14.2937,158074.249
2009-07-22 14:10:00,32.99,33.02,32.95,33.01,360225.63295290567,14.2937,14.3067,14.2764,14.3024,360225.633
2009-07-22 14:15:00,33.0,33.02,32.98,33.01,316804.40771349863,14.2981,14.3067,14.2894,14.3024,316804.4077
2009-07-22 14:20:00,33.01,33.01,32.92,32.93,402203.8567493113,14.3024,14.3024,14.2634,14.2677,402203.8567
2009-07-22 14:25:00,32.93,32.97,32.91,32.96,131969.04105995016,14.2677,14.2851,14.2591,14.2807,131969.0411
2009-07-22 14:30:00,32.97,33.0,32.95,32.98,146530.23743932834,14.2851,14.2981,14.2764,14.2894,146530.2374
2009-07-22 14:35:00,32.98,32.98,32.95,32.95,81988.71835235471,14.2894,14.2894,14.2764,14.2764,81988.7184
2009-07-22 14:40:00,32.95,33.0,32.95,33.0,275219.72976518434,14.2764,14.2981,14.2764,14.2981,275219.7298
2009-07-22 14:45:00,32.99,33.0,32.97,32.98,38961.03896103896,14.2937,14.2981,14.2851,14.2894,38961.039
2009-07-22 14:50:00,32.97,33.07,32.96,33.02,161878.52551488916,14.2851,14.3284,14.2807,14.3067,161878.5255
2009-07-22 14:55:00,33.02,33.05,32.99,33.02,122392.75875639512,14.3067,14.3197,14.2937,14.3067,122392.7588
2009-07-22 15:00:00,33.02,33.05,33.0,33.02,123179.85045257772,14.3067,14.3197,14.2981,14.3067,123179.8505
2009-07-22 15:05:00,33.02,33.02,32.92,32.93,105339.10533910534,14.3067,14.3067,14.2634,14.2677,105339.1053
2009-07-22 15:10:00,32.93,32.95,32.89,32.9,185753.64029909484,14.2677,14.2764,14.2504,14.2547,185753.6403
2009-07-22 15:15:00,32.92,32.94,32.86,32.92,177620.35943854126,14.2634,14.2721,14.2374,14.2634,177620.3594
2009-07-22 15:20:00,32.91,32.96,32.89,32.9,199265.3810835629,14.2591,14.2807,14.2504,14.2547,199265.3811
2009-07-22 15:25:00,32.89,32.9,32.8,32.84,205824.4785517513,14.2504,14.2547,14.2114,14.2287,205824.4786
2009-07-22 15:30:00,32.85,32.91,32.85,32.9,151777.51541387907,14.2331,14.2591,14.2331,14.2547,151777.5154
2009-07-22 15:35:00,32.9,32.9,32.84,32.87,102059.55660501117,14.2547,14.2547,14.2287,14.2417,102059.5566
2009-07-22 15:40:00,32.87,32.92,32.81,32.91,262232.7167781713,14.2417,14.2634,14.2157,14.2591,262232.7168
2009-07-22 15:45:00,32.91,32.95,32.86,32.89,253181.16227207132,14.2591,14.2764,14.2374,14.2504,253181.1623
2009-07-22 15:50:00,32.9,32.95,32.84,32.94,303423.84887839435,14.2547,14.2764,14.2287,14.2721,303423.8489
2009-07-22 15:55:00,32.94,32.97,32.9,32.91,380165.28925619833,14.2721,14.2851,14.2547,14.2591,380165.2893
2009-07-23 09:30:00,32.82,33.13,32.82,33.08,191525.64607110064,14.2201,14.3544,14.2201,14.3327,191525.6461
2009-07-23 09:35:00,33.08,33.18,32.97,33.02,305391.5781188509,14.3327,14.376,14.2851,14.3067,305391.5781
2009-07-23 09:40:00,33.03,33.06,32.96,32.98,264856.3557654467,14.3111,14.324,14.2807,14.2894,264856.3558
2009-07-23 09:45:00,32.99,33.06,32.96,32.99,335563.42647251737,14.2937,14.324,14.2807,14.2937,335563.4265
2009-07-23 09:50:00,32.98,33.04,32.94,33.02,133936.77030040667,14.2894,14.3154,14.2721,14.3067,133936.7703
2009-07-23 09:55:00,33.02,33.29,33.01,33.24,319165.6828020465,14.3067,14.4237,14.3024,14.402,319165.6828
2009-07-23 10:00:00,33.24,33.29,33.14,33.18,303817.39472648565,14.402,14.4237,14.3587,14.376,303817.3947
2009-07-23 10:05:00,33.21,33.25,33.14,33.25,438934.8025711663,14.389,14.4064,14.3587,14.4064,438934.8026
2009-07-23 10:10:00,33.24,33.36,33.24,33.33,311032.40194149286,14.402,14.454,14.402,14.441,311032.4019
2009-07-23 10:15:00,33.34,33.44,33.31,33.39,493637.6754558573,14.4454,14.4887,14.4324,14.467,493637.6755
2009-07-23 10:20:00,33.38,33.4,33.29,33.33,327430.1456119638,14.4627,14.4714,14.4237,14.441,327430.1456
2009-07-23 10:25:00,33.32,33.33,33.23,33.23,144956.05404696314,14.4367,14.441,14.3977,14.3977,144956.054
2009-07-23 10:30:00,33.23,33.41,33.21,33.41,307096.94346057985,14.3977,14.4757,14.389,14.4757,307096.9435
2009-07-23 10:35:00,33.41,33.48,33.37,33.45,458874.4588744589,14.4757,14.506,14.4584,14.493,458874.4589
2009-07-23 10:40:00,33.44,33.45,33.36,33.36,181162.272071363,14.4887,14.493,14.454,14.454,181162.2721
2009-07-23 10:45:00,33.36,33.39,33.28,33.3,189820.28072937165,14.454,14.467,14.4194,14.428,189820.2807
2009-07-23 10:50:00,33.3,33.34,33.25,33.3,159779.61432506886,14.428,14.4454,14.4064,14.428,159779.6143
2009-07-23 10:55:00,33.3,33.4,33.29,33.4,193231.0114128296,14.428,14.4714,14.4237,14.4714,193231.0114
2009-07-23 11:00:00,33.4,33.52,33.37,33.5,452971.27115308936,14.4714,14.5234,14.4584,14.5147,452971.2712
2009-07-23 11:05:00,33.5,33.5,33.41,33.43,240062.96733569464,14.5147,14.5147,14.4757,14.4844,240062.9673
2009-07-23 11:10:00,33.43,33.57,33.43,33.56,321658.13983995805,14.4844,14.545,14.4844,14.5407,321658.1398
2009-07-23 11:15:00,33.56,33.62,33.5,33.53,163059.16305916305,14.5407,14.5667,14.5147,14.5277,163059.1631
2009-07-23 11:20:00,33.52,33.56,33.49,33.55,93663.91184573004,14.5234,14.5407,14.5104,14.5364,93663.9118
2009-07-23 11:25:00,33.54,33.63,33.54,33.63,87367.17827626919,14.532,14.571,14.532,14.571,87367.1783
2009-07-23 11:30:00,33.63,33.63,33.53,33.57,89203.72556736194,14.571,14.571,14.5277,14.545,89203.7256
2009-07-23 11:35:00,33.56,33.63,33.54,33.61,104814.37754165028,14.5407,14.571,14.532,14.5624,104814.3775
2009-07-23 11:40:00,33.61,33.69,33.59,33.66,199658.92693165425,14.5624,14.597,14.5537,14.584,199658.9269
2009-07-23 11:45:00,33.66,33.67,33.63,33.66,146530.23743932834,14.584,14.5883,14.571,14.584,146530.2374
2009-07-23 11:50:00,33.65,33.66,33.59,33.63,141020.59556605012,14.5797,14.584,14.5537,14.571,141020.5956
2009-07-23 11:55:00,33.63,33.64,33.53,33.53,187590.1875901876,14.571,14.5753,14.5277,14.5277,187590.1876
2009-07-23 12:00:00,33.53,33.58,33.5,33.53,85792.99488390397,14.5277,14.5494,14.5147,14.5277,85792.9949
2009-07-23 12:05:00,33.52,33.55,33.46,33.54,194936.3767545586,14.5234,14.5364,14.4974,14.532,194936.3768
2009-07-23 12:10:00,33.54,33.54,33.49,33.54,78053.2598714417,14.532,14.532,14.5104,14.532,78053.2599
2009-07-23 12:15:00,33.53,33.56,33.51,33.56,240850.05903187723,14.5277,14.5407,14.519,14.5407,240850.059
2009-07-23 12:20:00,33.55,33.56,33.52,33.54,134330.31614849798,14.5364,14.5407,14.5234,14.532,134330.3161
2009-07-23 12:25:00,33.55,33.58,33.49,33.58,168044.07713498623,14.5364,14.5494,14.5104,14.5494,168044.0771
2009-07-23 12:30:00,33.58,33.58,33.5,33.56,77659.71402335039,14.5494,14.5494,14.5147,14.5407,77659.714
2009-07-23 12:35:00,33.56,33.57,33.47,33.49,74773.7111373475,14.5407,14.545,14.5017,14.5104,74773.7111
2009-07-23 12:40:00,33.48,33.53,33.46,33.48,111504.65695920242,14.506,14.5277,14.4974,14.506,111504.657
2009-07-23 12:45:00,33.48,33.54,33.48,33.51,163977.43670470943,14.506,14.532,14.506,14.519,163977.4367
2009-07-23 12:50:00,33.51,33.52,33.43,33.46,124622.85189557917,14.519,14.5234,14.4844,14.4974,124622.8519
2009-07-23 12:55:00,33.46,33.5,33.46,33.5,125934.67138921683,14.4974,14.5147,14.4974,14.5147,125934.6714
2009-07-23 13:00:00,33.5,33.5,33.44,33.44,113997.113997114,14.5147,14.5147,14.4887,14.4887,113997.114
2009-07-23 13:05:00,33.44,33.47,33.43,33.43,72150.07215007216,14.4887,14.5017,14.4844,14.4844,72150.0722
2009-07-23 13:10:00,33.43,33.47,33.38,33.46,94844.54939000394,14.4844,14.5017,14.4627,14.4974,94844.5494
2009-07-23 13:15:00,33.46,33.48,33.42,33.46,78577.98766889676,14.4974,14.506,14.48,14.4974,78577.9877
2009-07-23 13:20:00,33.46,33.5,33.43,33.49,64279.1551882461,14.4974,14.5147,14.4844,14.5104,64279.1552
2009-07-23 13:25:00,33.49,33.59,33.48,33.55,154663.51829988195,14.5104,14.5537,14.506,14.5364,154663.5183
2009-07-23 13:30:00,33.55,33.56,33.53,33.55,47094.31982159255,14.5364,14.5407,14.5277,14.5364,47094.3198
2009-07-23 13:35:00,33.55,33.69,33.55,33.67,214613.6691591237,14.5364,14.597,14.5364,14.5883,214613.6692
2009-07-23 13:40:00,33.66,33.67,33.63,33.63,128427.12842712844,14.584,14.5883,14.571,14.571,128427.1284
2009-07-23 13:45:00,33.63,33.64,33.59,33.6,91302.63675718222,14.571,14.5753,14.5537,14.558,91302.6368
2009-07-23 13:50:00,33.59,33.59,33.54,33.54,115440.11544011543,14.5537,14.5537,14.532,14.532,115440.1154
2009-07-23 13:55:00,33.54,33.56,33.46,33.47,137347.50098386462,14.532,14.5407,14.4974,14.5017,137347.501
2009-07-23 14:00:00,33.46,33.56,33.46,33.56,206611.57024793388,14.4974,14.5407,14.4974,14.5407,206611.5702
2009-07-23 14:05:00,33.56,33.59,33.53,33.56,120162.66561721108,14.5407,14.5537,14.5277,14.5407,120162.6656
2009-07-23 14:10:00,33.56,33.61,33.55,33.61,67165.15807424899,14.5407,14.5624,14.5364,14.5624,67165.1581
2009-07-23 14:15:00,33.61,33.61,33.58,33.59,79233.8974157156,14.5624,14.5624,14.5494,14.5537,79233.8974
2009-07-23 14:20:00,33.59,33.59,33.52,33.59,169355.89662862392,14.5537,14.5537,14.5234,14.5537,169355.8966
2009-07-23 14:25:00,33.59,33.62,33.55,33.55,89728.453364817,14.5537,14.5667,14.5364,14.5364,89728.4534
2009-07-23 14:30:00,33.55,33.59,33.52,33.54,114784.2056932966,14.5364,14.5537,14.5234,14.532,114784.2057
2009-07-23 14:35:00,33.54,33.58,33.53,33.54,105732.65118719664,14.532,14.5494,14.5277,14.532,105732.6512
2009-07-23 14:40:00,33.54,33.58,33.54,33.55,110324.01941492852,14.532,14.5494,14.532,14.5364,110324.0194
2009-07-23 14:45:00,33.54,33.58,33.53,33.55,132100.22300931392,14.532,14.5494,14.5277,14.5364,132100.223
2009-07-23 14:50:00,33.55,33.55,33.51,33.53,96812.27863046044,14.5364,14.5364,14.519,14.5277,96812.2786
2009-07-23 14:55:00,33.53,33.56,33.5,33.53,299619.57234684506,14.5277,14.5407,14.5147,14.5277,299619.5723
2009-07-23 15:00:00,33.53,33.59,33.52,33.57,235078.05325987143,14.5277,14.5537,14.5234,14.545,235078.0533
2009-07-23 15:05:00,33.57,33.59,33.53,33.54,99960.64541519088,14.545,14.5537,14.5277,14.532,99960.6454
2009-07-23 15:10:00,33.53,33.61,33.52,33.59,175390.2662993572,14.5277,14.5624,14.5234,14.5537,175390.2663
2009-07-23 15:15:00,33.59,33.61,33.53,33.56,182474.09156500065,14.5537,14.5624,14.5277,14.5407,182474.0916
2009-07-23 15:20:00,33.57,33.58,33.53,33.57,195329.9226026499,14.545,14.5494,14.5277,14.545,195329.9226
2009-07-23 15:25:00,33.57,33.59,33.56,33.57,141545.3233635052,14.545,14.5537,14.5407,14.545,141545.3234
2009-07-23 15:30:00,33.57,33.59,33.53,33.53,208054.5716909353,14.545,14.5537,14.5277,14.5277,208054.5717
2009-07-23 15:35:00,33.53,33.56,33.51,33.53,207661.02584284404,14.5277,14.5407,14.519,14.5277,207661.0258
2009-07-23 15:40:00,33.53,33.59,33.52,33.58,244523.1536140627,14.5277,14.5537,14.5234,14.5494,244523.1536
2009-07-23 15:45:00,33.59,33.59,33.44,33.46,377935.19611701433,14.5537,14.5537,14.4887,14.4974,377935.1961
2009-07-23 15:50:00,33.46,33.5,33.37,33.47,360619.178800997,14.4974,14.5147,14.4584,14.5017,360619.1788
2009-07-23 15:55:00,33.46,33.53,33.43,33.53,581923.1273776728,14.4974,14.5277,14.4844,14.5277,581923.1274
2009-07-24 09:30:00,33.36,33.61,33.35,33.5,351042.896497442,14.454,14.5624,14.4497,14.5147,351042.8965
2009-07-24 09:35:00,33.5,33.66,33.5,33.58,261707.98898071627,14.5147,14.584,14.5147,14.5494,261707.989
2009-07-24 09:40:00,33.58,33.79,33.57,33.75,211334.1204250295,14.5494,14.6403,14.545,14.623,211334.1204
2009-07-24 09:45:00,33.75,33.85,33.74,33.77,295684.11386593204,14.623,14.6663,14.6187,14.6317,295684.1139
2009-07-24 09:50:00,33.76,33.78,33.68,33.74,217630.8539944904,14.6273,14.636,14.5927,14.6187,217630.854
2009-07-24 09:55:00,33.75,33.76,33.54,33.59,240194.1492850584,14.623,14.6273,14.532,14.5537,240194.1493
2009-07-24 10:00:00,33.59,33.63,33.51,33.59,309327.0365997639,14.5537,14.571,14.519,14.5537,309327.0366
2009-07-24 10:05:00,33.59,33.75,33.59,33.72,218549.12764003675,14.5537,14.623,14.5537,14.61,218549.1276
2009-07-24 10:10:00,33.72,33.8,33.71,33.72,280860.5535878263,14.61,14.6447,14.6057,14.61,280860.5536
2009-07-24 10:15:00,33.72,33.8,33.66,33.75,213039.4857667585,14.61,14.6447,14.584,14.623,213039.4858
2009-07-24 10:20:00,33.75,33.79,33.69,33.79,157680.7031352486,14.623,14.6403,14.597,14.6403,157680.7031
2009-07-24 10:25:00,33.79,33.88,33.73,33.87,161091.43381870654,14.6403,14.6793,14.6143,14.675,161091.4338
2009-07-24 10:30:00,33.88,33.91,33.85,33.88,255148.8915125279,14.6793,14.6923,14.6663,14.6793,255148.8915
2009-07-24 10:35:00,33.89,33.9,33.79,33.79,159517.25042634134,14.6837,14.688,14.6403,14.6403,159517.2504
2009-07-24 10:40:00,33.79,33.82,33.78,33.79,130001.31181949364,14.6403,14.6533,14.636,14.6403,130001.3118
2009-07-24 10:45:00,33.79,33.83,33.75,33.79,139446.41217368492,14.6403,14.6577,14.623,14.6403,139446.4122
2009-07-24 10:50:00,33.79,33.8,33.66,33.66,286239.0135117408,14.6403,14.6447,14.584,14.584,286239.0135
2009-07-24 10:55:00,33.66,33.81,33.66,33.81,266692.9030565394,14.584,14.649,14.584,14.649,266692.9031
2009-07-24 11:00:00,33.81,33.85,33.74,33.82,191132.10022300933,14.649,14.6663,14.6187,14.6533,191132.1002
2009-07-24 11:05:00,33.83,33.85,33.75,33.77,131969.04105995016,14.6577,14.6663,14.623,14.6317,131969.0411
2009-07-24 11:10:00,33.77,33.88,33.76,33.85,161616.1616161616,14.6317,14.6793,14.6273,14.6663,161616.1616
2009-07-24 11:15:00,33.85,33.91,33.84,33.89,142988.32480650663,14.6663,14.6923,14.662,14.6837,142988.3248
2009-07-24 11:20:00,33.9,33.99,33.9,33.95,398137.2163190345,14.688,14.727,14.688,14.7097,398137.2163
2009-07-24 11:25:00,33.96,34.0,33.95,33.99,139446.41217368492,14.714,14.7313,14.7097,14.727,139446.4122
2009-07-24 11:30:00,34.0,34.06,33.99,33.99,188639.64318509767,14.7313,14.7573,14.727,14.727,188639.6432
2009-07-24 11:35:00,33.99,34.07,33.98,34.04,143906.598452053,14.727,14.7617,14.7227,14.7487,143906.5985
2009-07-24 11:40:00,34.04,34.07,34.0,34.01,104158.46779483143,14.7487,14.7617,14.7313,14.7357,104158.4678
2009-07-24 11:45:00,34.01,34.03,33.95,34.03,192050.3738685557,14.7357,14.7443,14.7097,14.7443,192050.3739
2009-07-24 11:50:00,34.03,34.1,34.03,34.07,207529.84389348025,14.7443,14.7747,14.7443,14.7617,207529.8439
2009-07-24 11:55:00,34.08,34.18,34.07,34.17,221697.49442476715,14.766,14.8093,14.7617,14.805,221697.4944
2009-07-24 12:00:00,34.17,34.23,34.12,34.19,352485.8979404434,14.805,14.831,14.7833,14.8136,352485.8979
2009-07-24 12:05:00,34.19,34.23,34.18,34.2,149678.60422405877,14.8136,14.831,14.8093,14.818,149678.6042
2009-07-24 12:10:00,34.2,34.2,34.13,34.14,145218.4179456907,14.818,14.818,14.7877,14.792,145218.4179
2009-07-24 12:15:00,34.13,34.15,34.09,34.09,36993.30972058245,14.7877,14.7963,14.7703,14.7703,36993.3097
2009-07-24 12:20:00,34.08,34.14,34.08,34.12,94713.36744064016,14.766,14.792,14.766,14.7833,94713.3674
2009-07-24 12:25:00,34.12,34.17,34.12,34.17,114784.2056932966,14.7833,14.805,14.7833,14.805,114784.2057
2009-07-24 12:30:00,34.17,34.2,34.17,34.17,95762.82303555032,14.805,14.818,14.805,14.805,95762.823
2009-07-24 12:35:00,34.17,34.19,34.15,34.16,93663.91184573004,14.805,14.8136,14.7963,14.8007,93663.9118
2009-07-24 12:40:00,34.16,34.2,34.15,34.19,144431.32624950807,14.8007,14.818,14.7963,14.8136,144431.3262
2009-07-24 12:45:00,34.18,34.2,34.17,34.19,103240.19414928506,14.8093,14.818,14.805,14.8136,103240.1941
2009-07-24 12:50:00,34.19,34.23,34.12,34.14,152564.60711006165,14.8136,14.831,14.7833,14.792,152564.6071
2009-07-24 12:55:00,34.14,34.14,34.06,34.07,98255.2800734619,14.792,14.792,14.7573,14.7617,98255.2801
2009-07-24 13:00:00,34.07,34.08,34.05,34.05,75823.16673225764,14.7617,14.766,14.753,14.753,75823.1667
2009-07-24 13:05:00,34.05,34.07,34.03,34.04,96943.46057982424,14.753,14.7617,14.7443,14.7487,96943.4606
2009-07-24 13:10:00,34.04,34.05,34.03,34.04,109799.29161747344,14.7487,14.753,14.7443,14.7487,109799.2916
2009-07-24 13:15:00,34.03,34.12,34.02,34.11,76872.62232716779,14.7443,14.7833,14.74,14.779,76872.6223
2009-07-24 13:20:00,34.12,34.14,34.04,34.1,99960.64541519088,14.7833,14.792,14.7487,14.7747,99960.6454
2009-07-24 13:25:00,34.09,34.13,34.09,34.13,57457.69382133018,14.7703,14.7877,14.7703,14.7877,57457.6938
2009-07-24 13:30:00,34.13,34.25,34.13,34.23,280335.8257903713,14.7877,14.8396,14.7877,14.831,280335.8258
2009-07-24 13:35:00,34.23,34.25,34.2,34.24,143250.68870523418,14.831,14.8396,14.818,14.8353,143250.6887
2009-07-24 13:40:00,34.25,34.26,34.18,34.23,99698.28151646334,14.8396,14.844,14.8093,14.831,99698.2815
2009-07-24 13:45:00,34.23,34.24,34.2,34.23,139971.13997114,14.831,14.8353,14.818,14.831,139971.14
2009-07-24 13:50:00,34.22,34.25,34.2,34.22,175783.8121474485,14.8266,14.8396,14.818,14.8266,175783.8121
2009-07-24 13:55:00,34.22,34.23,34.2,34.22,80939.26275744458,14.8266,14.831,14.818,14.8266,80939.2628
2009-07-24 14:00:00,34.22,34.27,34.22,34.26,342647.25173816085,14.8266,14.8483,14.8266,14.844,342647.2517
2009-07-24 14:05:00,34.26,34.34,34.25,34.32,282959.4647776466,14.844,14.8786,14.8396,14.87,282959.4648
2009-07-24 14:10:00,34.32,34.33,34.27,34.28,156631.24754033846,14.87,14.8743,14.8483,14.8526,156631.2475
2009-07-24 14:15:00,34.3,34.31,34.23,34.24,147579.6930342385,14.8613,14.8656,14.831,14.8353,147579.693
2009-07-24 14:20:00,34.23,34.27,34.22,34.27,148629.14862914864,14.831,14.8483,14.8266,14.8483,148629.1486
2009-07-24 14:25:00,34.27,34.3,34.25,34.3,167388.1673881674,14.8483,14.8613,14.8396,14.8613,167388.1674
2009-07-24 14:30:00,34.3,34.34,34.3,34.32,197560.01574183392,14.8613,14.8786,14.8613,14.87,197560.0157
2009-07-24 14:35:00,34.32,34.33,34.27,34.27,121999.21290830382,14.87,14.8743,14.8483,14.8483,121999.2129
2009-07-24 14:40:00,34.27,34.3,34.27,34.3,57982.42161878526,14.8483,14.8613,14.8483,14.8613,57982.4216
2009-07-24 14:45:00,34.3,34.39,34.3,34.3,251344.61498097863,14.8613,14.9003,14.8613,14.8613,251344.615
2009-07-24 14:50:00,34.3,34.3,34.17,34.2,213039.4857667585,14.8613,14.8613,14.805,14.818,213039.4858
2009-07-24 14:55:00,34.2,34.23,34.19,34.23,78577.98766889676,14.818,14.831,14.8136,14.831,78577.9877
2009-07-24 15:00:00,34.23,34.26,34.2,34.23,192181.55581791943,14.831,14.844,14.818,14.831,192181.5558
2009-07-24 15:05:00,34.24,34.27,34.22,34.27,137741.04683195593,14.8353,14.8483,14.8266,14.8483,137741.0468
2009-07-24 15:10:00,34.26,34.3,34.24,34.26,136953.9551357733,14.844,14.8613,14.8353,14.844,136953.9551
2009-07-24 15:15:00,34.26,34.28,34.23,34.24,62704.97179588089,14.844,14.8526,14.831,14.8353,62704.9718
2009-07-24 15:20:00,34.24,34.31,34.23,34.3,252394.0705758888,14.8353,14.8656,14.831,14.8613,252394.0706
2009-07-24 15:25:00,34.3,34.35,34.29,34.29,228650.13774104684,14.8613,14.883,14.857,14.857,228650.1377
2009-07-24 15:30:00,34.29,34.29,34.23,34.26,229043.6835891381,14.857,14.857,14.831,14.844,229043.6836
2009-07-24 15:35:00,34.25,34.31,34.23,34.25,320739.86619441165,14.8396,14.8656,14.831,14.8396,320739.8662
2009-07-24 15:40:00,34.24,34.27,34.21,34.26,242555.4243736062,14.8353,14.8483,14.8223,14.844,242555.4244
2009-07-24 15:45:00,34.26,34.31,34.25,34.31,350518.1686999869,14.844,14.8656,14.8396,14.8656,350518.1687
2009-07-24 15:50:00,34.3,34.39,34.3,34.31,588875.7706939526,14.8613,14.9003,14.8613,14.8656,588875.7707
2009-07-24 15:55:00,34.31,34.32,34.26,34.27,828807.5560802834,14.8656,14.87,14.844,14.8483,828807.5561
2009-07-27 09:30:00,34.46,34.53,34.33,34.45,458218.54912764,14.9306,14.961,14.8743,14.9263,458218.5491
2009-07-27 09:35:00,34.44,34.44,34.25,34.39,289125.01639774366,14.922,14.922,14.8396,14.9003,289125.0164
2009-07-27 09:40:00,34.39,34.52,34.31,34.42,252131.70667716124,14.9003,14.9566,14.8656,14.9133,252131.7067
2009-07-27 09:45:00,34.43,34.53,34.4,34.53,268529.45034763217,14.9176,14.961,14.9046,14.961,268529.4503
2009-07-27 09:50:00,34.52,34.68,34.52,34.68,295421.7499672045,14.9566,15.026,14.9566,15.026,295421.75
2009-07-27 09:55:00,34.67,34.68,34.59,34.65,210678.2106782107,15.0216,15.026,14.987,15.013,210678.2107
2009-07-27 10:00:00,34.65,34.87,34.65,34.78,452184.17945690674,15.013,15.1083,15.013,15.0693,452184.1795
2009-07-27 10:05:00,34.77,34.83,34.62,34.62,213957.75941230488,15.0649,15.0909,15.0,15.0,213957.7594
2009-07-27 10:10:00,34.63,34.66,34.46,34.46,243473.69801915257,15.0043,15.0173,14.9306,14.9306,243473.698
2009-07-27 10:15:00,34.46,34.53,34.44,34.45,171717.17171717173,14.9306,14.961,14.922,14.9263,171717.1717
2009-07-27 10:20:00,34.44,34.52,34.41,34.45,161616.1616161616,14.922,14.9566,14.909,14.9263,161616.1616
2009-07-27 10:25:00,34.46,34.49,34.41,34.41,296864.751410206,14.9306,14.9436,14.909,14.909,296864.7514
2009-07-27 10:30:00,34.41,34.46,34.31,34.33,211465.3023743933,14.909,14.9306,14.8656,14.8743,211465.3024
2009-07-27 10:35:00,34.33,34.36,34.3,34.33,226157.68070313527,14.8743,14.8873,14.8613,14.8743,226157.6807
2009-07-27 10:40:00,34.33,34.41,34.31,34.38,119244.3919716647,14.8743,14.909,14.8656,14.896,119244.392
2009-07-27 10:45:00,34.39,34.47,34.34,34.44,183130.0013118195,14.9003,14.935,14.8786,14.922,183130.0013
2009-07-27 10:50:00,34.45,34.5,34.42,34.45,212908.3038173948,14.9263,14.948,14.9133,14.9263,212908.3038
2009-07-27 10:55:00,34.44,34.44,34.33,34.39,229961.9572346845,14.922,14.922,14.8743,14.9003,229961.9572
2009-07-27 11:00:00,34.4,34.46,34.38,34.43,140889.41361668636,14.9046,14.9306,14.896,14.9176,140889.4136
2009-07-27 11:05:00,34.43,34.44,34.37,34.38,97599.37032664304,14.9176,14.922,14.8916,14.896,97599.3703
2009-07-27 11:10:00,34.38,34.44,34.36,34.4,221828.6763741309,14.896,14.922,14.8873,14.9046,221828.6764
2009-07-27 11:15:00,34.41,34.44,34.39,34.43,129214.22012331104,14.909,14.922,14.9003,14.9176,129214.2201
2009-07-27 11:20:00,34.43,34.56,34.43,34.56,263544.536271809,14.9176,14.974,14.9176,14.974,263544.5363
2009-07-27 11:25:00,34.56,34.57,34.5,34.51,159910.79627443265,14.974,14.9783,14.948,14.9523,159910.7963
2009-07-27 11:30:00,34.51,34.56,34.47,34.56,190213.82657746293,14.9523,14.974,14.935,14.974,190213.8266
2009-07-27 11:35:00,34.56,34.58,34.44,34.45,112160.56670602126,14.974,14.9826,14.922,14.9263,112160.5667
2009-07-27 11:40:00,34.45,34.51,34.44,34.49,69788.79706152434,14.9263,14.9523,14.922,14.9436,69788.7971
2009-07-27 11:45:00,34.49,34.56,34.49,34.52,88810.17971927063,14.9436,14.974,14.9436,14.9566,88810.1797
2009-07-27 11:50:00,34.52,34.54,34.46,34.51,103502.5580480126,14.9566,14.9653,14.9306,14.9523,103502.558
2009-07-27 11:55:00,34.51,34.53,34.43,34.43,131969.04105995016,14.9523,14.961,14.9176,14.9176,131969.0411
2009-07-27 12:00:00,34.43,34.44,34.36,34.39,87629.54217499672,14.9176,14.922,14.8873,14.9003,87629.5422
2009-07-27 12:05:00,34.39,34.42,34.37,34.41,109143.3818706546,14.9003,14.9133,14.8916,14.909,109143.3819
2009-07-27 12:10:00,34.41,34.42,34.39,34.39,30040.66640430277,14.909,14.9133,14.9003,14.9003,30040.6664
2009-07-27 12:15:00,34.4,34.5,34.39,34.49,135904.49954086318,14.9046,14.948,14.9003,14.9436,135904.4995
2009-07-27 12:20:00,34.5,34.5,34.39,34.46,149678.60422405877,14.948,14.948,14.9003,14.9306,149678.6042
2009-07-27 12:25:00,34.46,34.46,34.37,34.39,99304.73566837204,14.9306,14.9306,14.8916,14.9003,99304.7357
2009-07-27 12:30:00,34.39,34.43,34.36,34.39,113734.75009838646,14.9003,14.9176,14.8873,14.9003,113734.7501
2009-07-27 12:35:00,34.39,34.46,34.37,34.45,71887.70825134462,14.9003,14.9306,14.8916,14.9263,71887.7083
2009-07-27 12:40:00,34.44,34.49,34.39,34.39,146005.50964187327,14.922,14.9436,14.9003,14.9003,146005.5096
2009-07-27 12:45:00,34.39,34.4,34.31,34.36,148366.7847304211,14.9003,14.9046,14.8656,14.8873,148366.7847
2009-07-27 12:50:00,34.36,34.43,34.35,34.35,182080.54571690937,14.8873,14.9176,14.883,14.883,182080.5457
2009-07-27 12:55:00,34.35,34.36,34.3,34.32,177882.7233372688,14.883,14.8873,14.8613,14.87,177882.7233
2009-07-27 13:00:00,34.32,34.36,34.3,34.33,155844.15584415584,14.87,14.8873,14.8613,14.8743,155844.1558
2009-07-27 13:05:00,34.33,34.36,34.3,34.32,101797.19270628362,14.8743,14.8873,14.8613,14.87,101797.1927
2009-07-27 13:10:00,34.33,34.34,34.26,34.3,170798.89807162536,14.8743,14.8786,14.844,14.8613,170798.8981
2009-07-27 13:15:00,34.29,34.34,34.25,34.27,184310.6388560934,14.857,14.8786,14.8396,14.8483,184310.6389
2009-07-27 13:20:00,34.27,34.3,34.23,34.26,128951.8562245835,14.8483,14.8613,14.831,14.844,128951.8562
2009-07-27 13:25:00,34.26,34.26,34.18,34.2,130788.40351567624,14.844,14.844,14.8093,14.818,130788.4035
2009-07-27 13:30:00,34.21,34.27,34.18,34.25,110455.20136429228,14.8223,14.8483,14.8093,14.8396,110455.2014
2009-07-27 13:35:00,34.25,34.33,34.24,34.33,84349.99344090253,14.8396,14.8743,14.8353,14.8743,84349.9934
2009-07-27 13:40:00,34.33,34.39,34.33,34.36,71100.616555162,14.8743,14.9003,14.8743,14.8873,71100.6166
2009-07-27 13:45:00,34.36,34.43,34.35,34.43,104552.01364292274,14.8873,14.9176,14.883,14.9176,104552.0136
2009-07-27 13:50:00,34.43,34.47,34.42,34.42,142857.14285714287,14.9176,14.935,14.9133,14.9133,142857.1429
2009-07-27 13:55:00,34.42,34.52,34.42,34.45,242161.87852551488,14.9133,14.9566,14.9133,14.9263,242161.8785
2009-07-27 14:00:00,34.46,34.49,34.42,34.43,145874.3276925095,14.9306,14.9436,14.9133,14.9176,145874.3277
2009-07-27 14:05:00,34.43,34.5,34.39,34.49,106257.37898465172,14.9176,14.948,14.9003,14.9436,106257.379
2009-07-27 14:10:00,34.49,34.51,34.45,34.48,171061.26197035288,14.9436,14.9523,14.9263,14.9393,171061.262
2009-07-27 14:15:00,34.48,34.55,34.46,34.49,144300.1443001443,14.9393,14.9696,14.9306,14.9436,144300.1443
2009-07-27 14:20:00,34.49,34.52,34.46,34.46,121999.21290830382,14.9436,14.9566,14.9306,14.9306,121999.2129
2009-07-27 14:25:00,34.46,34.49,34.41,34.45,141676.50531286895,14.9306,14.9436,14.909,14.9263,141676.5053
2009-07-27 14:30:00,34.45,34.49,34.41,34.42,140627.0497179588,14.9263,14.9436,14.909,14.9133,140627.0497
2009-07-27 14:35:00,34.42,34.5,34.41,34.46,180243.99842581665,14.9133,14.948,14.909,14.9306,180243.9984
2009-07-27 14:40:00,34.46,34.54,34.43,34.52,163190.34500852684,14.9306,14.9653,14.9176,14.9566,163190.345
2009-07-27 14:45:00,34.52,34.57,34.49,34.52,181555.81791945428,14.9566,14.9783,14.9436,14.9566,181555.8179
2009-07-27 14:50:00,34.52,34.52,34.45,34.46,117145.48078184442,14.9566,14.9566,14.9263,14.9306,117145.4808
2009-07-27 14:55:00,34.47,34.51,34.45,34.48,118982.02807293716,14.935,14.9523,14.9263,14.9393,118982.0281
2009-07-27 15:00:00,34.49,34.53,34.45,34.45,177226.81359044995,14.9436,14.961,14.9263,14.9263,177226.8136
2009-07-27 15:05:00,34.46,34.5,34.45,34.5,149022.69447723994,14.9306,14.948,14.9263,14.948,149022.6945
2009-07-27 15:10:00,34.5,34.58,34.47,34.56,181555.81791945428,14.948,14.9826,14.935,14.974,181555.8179
2009-07-27 15:15:00,34.56,34.58,34.46,34.46,154532.33635051816,14.974,14.9826,14.9306,14.9306,154532.3364
2009-07-27 15:20:00,34.46,34.47,34.42,34.43,103109.0121999213,14.9306,14.935,14.9133,14.9176,103109.0122
2009-07-27 15:25:00,34.42,34.52,34.41,34.46,247146.7926013381,14.9133,14.9566,14.909,14.9306,247146.7926
2009-07-27 15:30:00,34.45,34.47,34.42,34.43,107962.74432638068,14.9263,14.935,14.9133,14.9176,107962.7443
2009-07-27 15:35:00,34.43,34.44,34.37,34.41,185491.2764003673,14.9176,14.922,14.8916,14.909,185491.2764
2009-07-27 15:40:00,34.42,34.47,34.41,34.46,134855.04394595305,14.9133,14.935,14.909,14.9306,134855.0439
2009-07-27 15:45:00,34.46,34.46,34.39,34.42,218417.94569067296,14.9306,14.9306,14.9003,14.9133,218417.9457
2009-07-27 15:50:00,34.43,34.49,34.42,34.46,374655.64738292014,14.9176,14.9436,14.9133,14.9306,374655.6474
2009-07-27 15:55:00,34.47,34.53,34.44,34.52,627967.9916043553,14.935,14.961,14.922,14.9566,627967.9916
2009-07-28 09:30:00,34.11,34.13,33.86,34.08,317985.0452577725,14.779,14.7877,14.6707,14.766,317985.0453
2009-07-28 09:35:00,34.09,34.21,33.98,34.13,346451.5282697101,14.7703,14.8223,14.7227,14.7877,346451.5283
2009-07-28 09:40:00,34.14,34.25,34.07,34.14,317591.49940968124,14.792,14.8396,14.7617,14.792,317591.4994
2009-07-28 09:45:00,34.14,34.3,34.13,34.3,361668.6343959071,14.792,14.8613,14.7877,14.8613,361668.6344
2009-07-28 09:50:00,34.3,34.31,34.23,34.29,268398.2683982684,14.8613,14.8656,14.831,14.857,268398.2684
2009-07-28 09:55:00,34.29,34.37,34.27,34.34,174996.72045126592,14.857,14.8916,14.8483,14.8786,174996.7205
2009-07-28 10:00:00,34.33,34.34,34.11,34.18,422537.0589006953,14.8743,14.8786,14.779,14.8093,422537.0589
2009-07-28 10:05:00,34.18,34.22,34.07,34.09,297127.1153089335,14.8093,14.8266,14.7617,14.7703,297127.1153
2009-07-28 10:10:00,34.1,34.14,33.92,33.98,434868.16214088944,14.7747,14.792,14.6967,14.7227,434868.1621
2009-07-28 10:15:00,33.98,33.98,33.87,33.97,416896.23507805326,14.7227,14.7227,14.675,14.7183,416896.2351
2009-07-28 10:20:00,33.97,34.01,33.91,33.96,273776.7283221829,14.7183,14.7357,14.6923,14.714,273776.7283
2009-07-28 10:25:00,33.96,34.03,33.95,33.98,196904.1059950151,14.714,14.7443,14.7097,14.7227,196904.106
2009-07-28 10:30:00,33.97,34.05,33.94,34.0,207792.2077922078,14.7183,14.753,14.7053,14.7313,207792.2078
2009-07-28 10:35:00,34.0,34.04,33.91,33.92,216450.21645021645,14.7313,14.7487,14.6923,14.6967,216450.2165
2009-07-28 10:40:00,33.93,33.99,33.91,33.98,121868.03095894006,14.701,14.727,14.6923,14.7227,121868.031
2009-07-28 10:45:00,33.98,34.13,33.98,34.13,115308.93349075167,14.7227,14.7877,14.7227,14.7877,115308.9335
2009-07-28 10:50:00,34.13,34.17,34.07,34.09,132624.950806769,14.7877,14.805,14.7617,14.7703,132624.9508
2009-07-28 10:55:00,34.09,34.15,34.07,34.14,132624.950806769,14.7703,14.7963,14.7617,14.792,132624.9508
2009-07-28 11:00:00,34.14,34.14,33.98,33.98,112029.38475665748,14.792,14.792,14.7227,14.7227,112029.3848
2009-07-28 11:05:00,33.98,34.02,33.87,33.89,267217.6308539945,14.7227,14.74,14.675,14.6837,267217.6309
2009-07-28 11:10:00,33.89,33.91,33.86,33.88,192968.64751410208,14.6837,14.6923,14.6707,14.6793,192968.6475
2009-07-28 11:15:00,33.88,33.94,33.85,33.94,107175.65263019808,14.6793,14.7053,14.6663,14.7053,107175.6526
2009-07-28 11:20:00,33.92,33.94,33.83,33.85,245572.6092089729,14.6967,14.7053,14.6577,14.6663,245572.6092
2009-07-28 11:25:00,33.85,33.88,33.78,33.82,253574.7081201627,14.6663,14.6793,14.636,14.6533,253574.7081
2009-07-28 11:30:00,33.82,33.83,33.76,33.78,216974.94424767152,14.6533,14.6577,14.6273,14.636,216974.9442
2009-07-28 11:35:00,33.79,33.79,33.68,33.76,245047.8814115178,14.6403,14.6403,14.5927,14.6273,245047.8814
2009-07-28 11:40:00,33.75,33.82,33.75,33.78,157943.06703397614,14.623,14.6533,14.623,14.636,157943.067
2009-07-28 11:45:00,33.77,33.98,33.77,33.91,209759.9370326643,14.6317,14.7227,14.6317,14.6923,209759.937
2009-07-28 11:50:00,33.92,33.92,33.82,33.85,97992.91617473436,14.6967,14.6967,14.6533,14.6663,97992.9162
2009-07-28 11:55:00,33.85,33.9,33.8,33.84,168306.44103371375,14.6663,14.688,14.6447,14.662,168306.441
2009-07-28 12:00:00,33.83,33.83,33.79,33.82,116620.75298438936,14.6577,14.6577,14.6403,14.6533,116620.753
2009-07-28 12:05:00,33.81,33.82,33.72,33.81,154007.6085530631,14.649,14.6533,14.61,14.649,154007.6086
2009-07-28 12:10:00,33.82,33.91,33.82,33.88,161222.61576807033,14.6533,14.6923,14.6533,14.6793,161222.6158
2009-07-28 12:15:00,33.88,33.91,33.82,33.82,64803.88298570117,14.6793,14.6923,14.6533,14.6533,64803.883
2009-07-28 12:20:00,33.82,33.86,33.76,33.79,165026.8922996196,14.6533,14.6707,14.6273,14.6403,165026.8923
2009-07-28 12:25:00,33.79,33.87,33.79,33.87,143250.68870523418,14.6403,14.675,14.6403,14.675,143250.6887
2009-07-28 12:30:00,33.86,33.91,33.84,33.85,145874.3276925095,14.6707,14.6923,14.662,14.6663,145874.3277
2009-07-28 12:35:00,33.84,33.88,33.84,33.85,151121.6056670602,14.662,14.6793,14.662,14.6663,151121.6057
2009-07-28 12:40:00,33.85,33.85,33.79,33.79,84481.1753902663,14.6663,14.6663,14.6403,14.6403,84481.1754
2009-07-28 12:45:00,33.79,33.82,33.77,33.79,130919.58546504,14.6403,14.6533,14.6317,14.6403,130919.5855
2009-07-28 12:50:00,33.79,33.81,33.76,33.77,144562.50819887183,14.6403,14.649,14.6273,14.6317,144562.5082
2009-07-28 12:55:00,33.76,33.79,33.72,33.79,138396.95657877476,14.6273,14.6403,14.61,14.6403,138396.9566
2009-07-28 13:00:00,33.79,33.81,33.69,33.69,125016.39774367047,14.6403,14.649,14.597,14.597,125016.3977
2009-07-28 13:05:00,33.69,33.73,33.66,33.73,162009.70746425292,14.597,14.6143,14.584,14.6143,162009.7075
2009-07-28 13:10:00,33.73,33.86,33.73,33.81,203856.7493112948,14.6143,14.6707,14.6143,14.649,203856.7493
2009-07-28 13:15:00,33.8,33.82,33.79,33.8,81595.17250426342,14.6447,14.6533,14.6403,14.6447,81595.1725
2009-07-28 13:20:00,33.8,33.85,33.8,33.83,250688.70523415977,14.6447,14.6663,14.6447,14.6577,250688.7052
2009-07-28 13:25:00,33.83,33.87,33.79,33.81,77003.80427653155,14.6577,14.675,14.6403,14.649,77003.8043
2009-07-28 13:30:00,33.82,33.84,33.78,33.79,110586.38331365604,14.6533,14.662,14.636,14.6403,110586.3833
2009-07-28 13:35:00,33.79,33.85,33.78,33.83,92745.63820018366,14.6403,14.6663,14.636,14.6577,92745.6382
2009-07-28 13:40:00,33.83,33.89,33.82,33.86,235209.2352092352,14.6577,14.6837,14.6533,14.6707,235209.2352
2009-07-28 13:45:00,33.86,33.86,33.82,33.85,182998.8193624557,14.6707,14.6707,14.6533,14.6663,182998.8194
2009-07-28 13:50:00,33.85,34.01,33.82,34.01,234553.3254624164,14.6663,14.7357,14.6533,14.7357,234553.3255
2009-07-28 13:55:00,34.0,34.03,33.91,33.94,302505.57523284794,14.7313,14.7443,14.6923,14.7053,302505.5752
2009-07-28 14:00:00,33.93,33.95,33.85,33.95,156631.24754033846,14.701,14.7097,14.6663,14.7097,156631.2475
2009-07-28 14:05:00,33.95,34.07,33.94,34.06,106519.74288337924,14.7097,14.7617,14.7053,14.7573,106519.7429
2009-07-28 14:10:00,34.07,34.09,33.99,34.03,146923.78328741965,14.7617,14.7703,14.727,14.7443,146923.7833
2009-07-28 14:15:00,34.04,34.07,34.01,34.02,106126.19703528794,14.7487,14.7617,14.7357,14.74,106126.197
2009-07-28 14:20:00,34.02,34.09,34.02,34.05,131706.6771612226,14.74,14.7703,14.74,14.753,131706.6772
2009-07-28 14:25:00,34.05,34.08,34.02,34.07,94319.82159254886,14.753,14.766,14.74,14.7617,94319.8216
2009-07-28 14:30:00,34.07,34.21,34.07,34.16,290961.5636888364,14.7617,14.8223,14.7617,14.8007,290961.5637
2009-07-28 14:35:00,34.17,34.19,34.11,34.12,132624.950806769,14.805,14.8136,14.779,14.7833,132624.9508
2009-07-28 14:40:00,34.13,34.15,34.04,34.05,154138.79050242688,14.7877,14.7963,14.7487,14.753,154138.7905
2009-07-28 14:45:00,34.04,34.14,34.04,34.13,71231.79850452578,14.7487,14.792,14.7487,14.7877,71231.7985
2009-07-28 14:50:00,34.12,34.12,34.03,34.04,96549.91473173292,14.7833,14.7833,14.7443,14.7487,96549.9147
2009-07-28 14:55:00,34.04,34.11,33.99,34.11,208579.2994883904,14.7487,14.779,14.727,14.779,208579.2995
2009-07-28 15:00:00,34.11,34.11,34.04,34.1,160566.70602125148,14.779,14.779,14.7487,14.7747,160566.706
2009-07-28 15:05:00,34.11,34.15,34.06,34.07,128951.8562245835,14.779,14.7963,14.7573,14.7617,128951.8562
2009-07-28 15:10:00,34.07,34.16,34.07,34.15,169355.89662862392,14.7617,14.8007,14.7617,14.7963,169355.8966
2009-07-28 15:15:00,34.15,34.17,34.07,34.07,172110.71756526304,14.7963,14.805,14.7617,14.7617,172110.7176
2009-07-28 15:20:00,34.08,34.11,33.98,34.0,191525.64607110064,14.766,14.779,14.7227,14.7313,191525.6461
2009-07-28 15:25:00,34.01,34.1,34.0,34.08,160041.9782237964,14.7357,14.7747,14.7313,14.766,160041.9782
2009-07-28 15:30:00,34.08,34.12,34.04,34.12,367703.00406664045,14.766,14.7833,14.7487,14.7833,367703.0041
2009-07-28 15:35:00,34.12,34.13,34.05,34.07,236652.23665223664,14.7833,14.7877,14.753,14.7617,236652.2367
2009-07-28 15:40:00,34.07,34.22,34.07,34.2,376492.1946740129,14.7617,14.8266,14.7617,14.818,376492.1947
2009-07-28 15:45:00,34.2,34.3,34.2,34.27,339892.4308015217,14.818,14.8613,14.818,14.8483,339892.4308
2009-07-28 15:50:00,34.27,34.28,34.2,34.2,418470.4184704185,14.8483,14.8526,14.818,14.818,418470.4185
2009-07-28 15:55:00,34.2,34.3,34.2,34.29,505706.41479732393,14.818,14.8613,14.818,14.857,505706.4148
2009-07-29 09:30:00,33.46,33.49,33.31,33.31,431850.9773055228,14.6563,14.6695,14.5906,14.5906,431850.9773
2009-07-29 09:35:00,33.31,33.31,32.71,32.73,665617.2110717566,14.5906,14.5906,14.3278,14.3366,665617.2111
2009-07-29 09:40:00,32.72,32.73,32.5,32.7,859241.7683326774,14.3322,14.3366,14.2358,14.3234,859241.7683
2009-07-29 09:45:00,32.7,32.82,32.65,32.7,889151.2527876165,14.3234,14.376,14.3015,14.3234,889151.2528
2009-07-29 09:50:00,32.7,32.76,32.6,32.63,384887.839433294,14.3234,14.3497,14.2796,14.2928,384887.8394
2009-07-29 09:55:00,32.63,32.87,32.59,32.81,367440.6401679129,14.2928,14.3979,14.2753,14.3716,367440.6402
2009-07-29 10:00:00,32.81,32.98,32.81,32.98,489177.4891774892,14.3716,14.4461,14.3716,14.4461,489177.4892
2009-07-29 10:05:00,32.98,33.13,32.95,32.97,723206.0868424505,14.4461,14.5118,14.4329,14.4417,723206.0868
2009-07-29 10:10:00,32.96,33.04,32.94,32.96,329266.69290305657,14.4373,14.4724,14.4286,14.4373,329266.6929
2009-07-29 10:15:00,32.96,33.05,32.94,32.95,398137.2163190345,14.4373,14.4767,14.4286,14.4329,398137.2163
2009-07-29 10:20:00,32.95,33.02,32.94,32.95,473960.38305129216,14.4329,14.4636,14.4286,14.4329,473960.3831
2009-07-29 10:25:00,32.95,33.0,32.94,32.99,254230.6178669815,14.4329,14.4548,14.4286,14.4505,254230.6179
2009-07-29 10:30:00,32.99,32.99,32.66,32.74,1087629.5421749968,14.4505,14.4505,14.3059,14.341,1087629.5422
2009-07-29 10:35:00,32.75,32.75,32.6,32.63,477764.65958284144,14.3453,14.3453,14.2796,14.2928,477764.6596
2009-07-29 10:40:00,32.62,32.8,32.6,32.67,376361.0127246491,14.2884,14.3672,14.2796,14.3103,376361.0127
2009-07-29 10:45:00,32.68,32.77,32.6,32.77,270365.9976387249,14.3147,14.3541,14.2796,14.3541,270365.9976
2009-07-29 10:50:00,32.77,32.87,32.75,32.86,250951.0691328873,14.3541,14.3979,14.3453,14.3935,250951.0691
2009-07-29 10:55:00,32.86,32.87,32.76,32.82,341860.16004197823,14.3935,14.3979,14.3497,14.376,341860.16
2009-07-29 11:00:00,32.82,32.9,32.73,32.76,249245.7037911584,14.376,14.411,14.3366,14.3497,249245.7038
2009-07-29 11:05:00,32.76,32.81,32.7,32.81,170536.5341728978,14.3497,14.3716,14.3234,14.3716,170536.5342
2009-07-29 11:10:00,32.81,32.88,32.63,32.63,322314.0495867769,14.3716,14.4023,14.2928,14.2928,322314.0496
2009-07-29 11:15:00,32.63,32.65,32.48,32.48,484848.48484848486,14.2928,14.3015,14.2271,14.2271,484848.4848
2009-07-29 11:20:00,32.48,32.57,32.48,32.53,254755.34566443652,14.2271,14.2665,14.2271,14.249,254755.3457
2009-07-29 11:25:00,32.53,32.54,32.5,32.5,212514.75796930343,14.249,14.2534,14.2358,14.2358,212514.758
2009-07-29 11:30:00,32.5,32.52,32.45,32.47,337924.7015610652,14.2358,14.2446,14.2139,14.2227,337924.7016
2009-07-29 11:35:00,32.47,32.56,32.46,32.5,386199.6589269317,14.2227,14.2621,14.2183,14.2358,386199.6589
2009-07-29 11:40:00,32.5,32.5,32.44,32.47,244523.1536140627,14.2358,14.2358,14.2095,14.2227,244523.1536
2009-07-29 11:45:00,32.47,32.59,32.47,32.56,235209.2352092352,14.2227,14.2753,14.2227,14.2621,235209.2352
2009-07-29 11:50:00,32.56,32.57,32.51,32.52,138396.95657877476,14.2621,14.2665,14.2402,14.2446,138396.9566
2009-07-29 11:55:00,32.52,32.6,32.51,32.59,117539.02662993572,14.2446,14.2796,14.2402,14.2753,117539.0266
2009-07-29 12:00:00,32.59,32.63,32.58,32.58,172897.80926144563,14.2753,14.2928,14.2709,14.2709,172897.8093
2009-07-29 12:05:00,32.59,32.6,32.53,32.53,133805.5883510429,14.2753,14.2796,14.249,14.249,133805.5884
2009-07-29 12:10:00,32.53,32.57,32.53,32.56,49849.14075823167,14.249,14.2665,14.249,14.2621,49849.1408
2009-07-29 12:15:00,32.57,32.6,32.54,32.57,101403.64685819233,14.2665,14.2796,14.2534,14.2665,101403.6469
2009-07-29 12:20:00,32.57,32.6,32.55,32.59,113734.75009838646,14.2665,14.2796,14.2577,14.2753,113734.7501
2009-07-29 12:25:00,32.59,32.61,32.58,32.59,118719.66417420964,14.2753,14.284,14.2709,14.2753,118719.6642
2009-07-29 12:30:00,32.59,32.6,32.56,32.59,94582.1854912764,14.2753,14.2796,14.2621,14.2753,94582.1855
2009-07-29 12:35:00,32.59,32.62,32.58,32.59,210415.8467794832,14.2753,14.2884,14.2709,14.2753,210415.8468
2009-07-29 12:40:00,32.59,32.6,32.5,32.51,341728.97809261444,14.2753,14.2796,14.2358,14.2402,341728.9781
2009-07-29 12:45:00,32.52,32.57,32.5,32.56,104814.37754165028,14.2446,14.2665,14.2358,14.2621,104814.3775
2009-07-29 12:50:00,32.55,32.58,32.54,32.57,161484.97966679785,14.2577,14.2709,14.2534,14.2665,161484.9797
2009-07-29 12:55:00,32.57,32.58,32.55,32.55,182211.7276662732,14.2665,14.2709,14.2577,14.2577,182211.7277
2009-07-29 13:00:00,32.55,32.57,32.48,32.5,421356.4213564214,14.2577,14.2665,14.2271,14.2358,421356.4214
2009-07-29 13:05:00,32.5,32.54,32.46,32.47,190869.73632428172,14.2358,14.2534,14.2183,14.2227,190869.7363
2009-07-29 13:10:00,32.46,32.51,32.44,32.46,155844.15584415584,14.2183,14.2402,14.2095,14.2183,155844.1558
2009-07-29 13:15:00,32.46,32.49,32.45,32.47,88810.17971927063,14.2183,14.2315,14.2139,14.2227,88810.1797
2009-07-29 13:20:00,32.46,32.49,32.45,32.47,160304.34212252396,14.2183,14.2315,14.2139,14.2227,160304.3421
2009-07-29 13:25:00,32.47,32.48,32.44,32.46,159254.8865276138,14.2227,14.2271,14.2095,14.2183,159254.8865
2009-07-29 13:30:00,32.45,32.47,32.45,32.47,176833.26774235864,14.2139,14.2227,14.2139,14.2227,176833.2677
2009-07-29 13:35:00,32.47,32.51,32.45,32.5,165682.80204643842,14.2227,14.2402,14.2139,14.2358,165682.802
2009-07-29 13:40:00,32.5,32.54,32.49,32.52,172110.71756526304,14.2358,14.2534,14.2315,14.2446,172110.7176
2009-07-29 13:45:00,32.53,32.54,32.48,32.51,136035.68149022694,14.249,14.2534,14.2271,14.2402,136035.6815
2009-07-29 13:50:00,32.51,32.53,32.5,32.53,83562.90174471993,14.2402,14.249,14.2358,14.249,83562.9017
2009-07-29 13:55:00,32.53,32.56,32.5,32.53,66246.88442870261,14.249,14.2621,14.2358,14.249,66246.8844
2009-07-29 14:00:00,32.53,32.57,32.51,32.53,292798.1109799292,14.249,14.2665,14.2402,14.249,292798.111
2009-07-29 14:05:00,32.53,32.53,32.46,32.5,161747.3435655254,14.249,14.249,14.2183,14.2358,161747.3436
2009-07-29 14:10:00,32.49,32.57,32.47,32.55,245834.9731077004,14.2315,14.2665,14.2227,14.2577,245834.9731
2009-07-29 14:15:00,32.55,32.62,32.53,32.59,156762.42948970222,14.2577,14.2884,14.249,14.2753,156762.4295
2009-07-29 14:20:00,32.59,32.61,32.54,32.56,164370.9825528007,14.2753,14.284,14.2534,14.2621,164370.9826
2009-07-29 14:25:00,32.56,32.61,32.54,32.6,274563.82001836546,14.2621,14.284,14.2534,14.2796,274563.82
2009-07-29 14:30:00,32.6,32.61,32.56,32.57,110061.65551620098,14.2796,14.284,14.2621,14.2665,110061.6555
2009-07-29 14:35:00,32.57,32.57,32.47,32.49,197297.6518431064,14.2665,14.2665,14.2227,14.2315,197297.6518
2009-07-29 14:40:00,32.48,32.5,32.44,32.45,293191.65682802047,14.2271,14.2358,14.2095,14.2139,293191.6568
2009-07-29 14:45:00,32.45,32.47,32.4,32.4,348681.62140889413,14.2139,14.2227,14.192,14.192,348681.6214
2009-07-29 14:50:00,32.4,32.43,32.37,32.41,370457.8250032796,14.192,14.2052,14.1789,14.1964,370457.825
2009-07-29 14:55:00,32.41,32.41,32.32,32.36,189033.18903318903,14.1964,14.1964,14.157,14.1745,189033.189
2009-07-29 15:00:00,32.37,32.47,32.34,32.44,242555.4243736062,14.1789,14.2227,14.1657,14.2095,242555.4244
2009-07-29 15:05:00,32.44,32.46,32.34,32.34,222615.7680703136,14.2095,14.2183,14.1657,14.1657,222615.7681
2009-07-29 15:10:00,32.34,32.41,32.34,32.37,268135.90449954086,14.1657,14.1964,14.1657,14.1789,268135.9045
2009-07-29 15:15:00,32.37,32.37,32.3,32.32,311557.129738948,14.1789,14.1789,14.1482,14.157,311557.1297
2009-07-29 15:20:00,32.32,32.39,32.3,32.35,330578.5123966942,14.157,14.1876,14.1482,14.1701,330578.5124
2009-07-29 15:25:00,32.36,32.4,32.32,32.38,209891.11898202807,14.1745,14.192,14.157,14.1833,209891.119
2009-07-29 15:30:00,32.38,32.44,32.37,32.44,168437.62298307754,14.1833,14.2095,14.1789,14.2095,168437.623
2009-07-29 15:35:00,32.44,32.55,32.42,32.54,361799.8163452709,14.2095,14.2577,14.2008,14.2534,361799.8163
2009-07-29 15:40:00,32.54,32.57,32.48,32.55,552407.1887708252,14.2534,14.2665,14.2271,14.2577,552407.1888
2009-07-29 15:45:00,32.55,32.67,32.54,32.67,530106.2573789847,14.2577,14.3103,14.2534,14.3103,530106.2574
2009-07-29 15:50:00,32.67,32.68,32.54,32.59,698806.2442607897,14.3103,14.3147,14.2534,14.2753,698806.2443
2009-07-29 15:55:00,32.58,32.73,32.58,32.66,1099173.5537190083,14.2709,14.3366,14.2709,14.3059,1099173.5537
2009-07-30 09:30:00,33.13,33.16,32.98,33.02,465958.28414010233,14.5118,14.5249,14.4461,14.4636,465958.2841
2009-07-30 09:35:00,33.04,33.12,32.87,32.89,321658.13983995805,14.4724,14.5074,14.3979,14.4067,321658.1398
2009-07-30 09:40:00,32.89,32.89,32.73,32.79,321395.7759412305,14.4067,14.4067,14.3366,14.3629,321395.7759
2009-07-30 09:45:00,32.79,32.86,32.67,32.85,284008.9203725567,14.3629,14.3935,14.3103,14.3891,284008.9204
2009-07-30 09:50:00,32.86,33.01,32.85,32.96,345139.7087760724,14.3935,14.4592,14.3891,14.4373,345139.7088
2009-07-30 09:55:00,32.96,33.19,32.96,33.11,495998.9505444051,14.4373,14.5381,14.4373,14.503,495998.9505
2009-07-30 10:00:00,33.13,33.18,32.97,33.05,338711.79325724783,14.5118,14.5337,14.4417,14.4767,338711.7933
2009-07-30 10:05:00,33.05,33.21,33.05,33.19,418732.782369146,14.4767,14.5468,14.4767,14.5381,418732.7824
2009-07-30 10:10:00,33.2,33.22,33.11,33.12,363242.81778827234,14.5424,14.5512,14.503,14.5074,363242.8178
2009-07-30 10:15:00,33.12,33.26,33.12,33.17,257903.712449167,14.5074,14.5687,14.5074,14.5293,257903.7124
2009-07-30 10:20:00,33.16,33.18,32.98,33.03,468975.468975469,14.5249,14.5337,14.4461,14.468,468975.469
2009-07-30 10:25:00,33.03,33.12,33.03,33.08,158861.34067952252,14.468,14.5074,14.468,14.4899,158861.3407
2009-07-30 10:30:00,33.1,33.22,33.0,33.21,276006.8214613669,14.4986,14.5512,14.4548,14.5468,276006.8215
2009-07-30 10:35:00,33.21,33.35,33.17,33.34,252918.79837334383,14.5468,14.6082,14.5293,14.6038,252918.7984
2009-07-30 10:40:00,33.35,33.38,33.25,33.33,240587.69513314968,14.6082,14.6213,14.5644,14.5994,240587.6951
2009-07-30 10:45:00,33.3,33.39,33.3,33.35,210547.02872884693,14.5863,14.6257,14.5863,14.6082,210547.0287
2009-07-30 10:50:00,33.37,33.43,33.3,33.41,323101.1412829595,14.6169,14.6432,14.5863,14.6344,323101.1413
2009-07-30 10:55:00,33.41,33.45,33.4,33.43,136035.68149022694,14.6344,14.652,14.6301,14.6432,136035.6815
2009-07-30 11:00:00,33.43,33.46,33.38,33.4,183785.9110586384,14.6432,14.6563,14.6213,14.6301,183785.9111
2009-07-30 11:05:00,33.4,33.43,33.37,33.37,170798.89807162536,14.6301,14.6432,14.6169,14.6169,170798.8981
2009-07-30 11:10:00,33.37,33.4,33.34,33.37,207792.2077922078,14.6169,14.6301,14.6038,14.6169,207792.2078
2009-07-30 11:15:00,33.38,33.4,33.33,33.34,310901.2199921291,14.6213,14.6301,14.5994,14.6038,310901.22
2009-07-30 11:20:00,33.34,33.34,33.23,33.27,234684.50741178016,14.6038,14.6038,14.5556,14.5731,234684.5074
2009-07-30 11:25:00,33.26,33.34,33.15,33.17,263806.90017053654,14.5687,14.6038,14.5205,14.5293,263806.9002
2009-07-30 11:30:00,33.16,33.18,33.11,33.11,195854.65040010496,14.5249,14.5337,14.503,14.503,195854.6504
2009-07-30 11:35:00,33.12,33.14,33.02,33.08,391840.48274957365,14.5074,14.5162,14.4636,14.4899,391840.4827
2009-07-30 11:40:00,33.08,33.09,32.98,33.01,363111.63583890855,14.4899,14.4943,14.4461,14.4592,363111.6358
2009-07-30 11:45:00,33.01,33.03,32.96,32.97,309195.8546504001,14.4592,14.468,14.4373,14.4417,309195.8547
2009-07-30 11:50:00,32.97,32.98,32.86,32.87,169880.62442607898,14.4417,14.4461,14.3935,14.3979,169880.6244
2009-07-30 11:55:00,32.87,32.93,32.83,32.85,316673.22576413484,14.3979,14.4242,14.3804,14.3891,316673.2258
2009-07-30 12:00:00,32.86,32.89,32.84,32.88,165945.16594516597,14.3935,14.4067,14.3848,14.4023,165945.1659
2009-07-30 12:05:00,32.88,32.98,32.88,32.96,88154.26997245179,14.4023,14.4461,14.4023,14.4373,88154.27
2009-07-30 12:10:00,32.95,33.0,32.95,32.99,85924.17683326775,14.4329,14.4548,14.4329,14.4505,85924.1768
2009-07-30 12:15:00,32.98,33.05,32.98,33.05,118063.7544273908,14.4461,14.4767,14.4461,14.4767,118063.7544
2009-07-30 12:20:00,33.05,33.06,32.98,32.98,85792.99488390397,14.4767,14.4811,14.4461,14.4461,85792.9949
2009-07-30 12:25:00,32.98,32.99,32.89,32.89,90121.99921290833,14.4461,14.4505,14.4067,14.4067,90121.9992
2009-07-30 12:30:00,32.89,33.02,32.89,33.01,113734.75009838646,14.4067,14.4636,14.4067,14.4592,113734.7501
2009-07-30 12:35:00,33.01,33.05,33.0,33.05,77134.98622589532,14.4592,14.4767,14.4548,14.4767,77134.9862
2009-07-30 12:40:00,33.04,33.07,33.02,33.05,81463.99055489965,14.4724,14.4855,14.4636,14.4767,81463.9906
2009-07-30 12:45:00,33.06,33.12,33.06,33.11,101141.28295946478,14.4811,14.5074,14.4811,14.503,101141.283
2009-07-30 12:50:00,33.12,33.12,33.05,33.07,123704.5782500328,14.5074,14.5074,14.4767,14.4855,123704.5783
2009-07-30 12:55:00,33.08,33.08,33.02,33.07,86973.63242817788,14.4899,14.4899,14.4636,14.4855,86973.6324
2009-07-30 13:00:00,33.07,33.23,33.06,33.2,476452.8400892037,14.4855,14.5556,14.4811,14.5424,476452.8401
2009-07-30 13:05:00,33.2,33.24,33.12,33.22,290961.5636888364,14.5424,14.56,14.5074,14.5512,290961.5637
2009-07-30 13:10:00,33.22,33.23,33.17,33.18,93401.5479470025,14.5512,14.5556,14.5293,14.5337,93401.5479
2009-07-30 13:15:00,33.17,33.2,33.16,33.18,98911.18982028074,14.5293,14.5424,14.5249,14.5337,98911.1898
2009-07-30 13:20:00,33.17,33.24,33.16,33.18,129345.4020726748,14.5293,14.56,14.5249,14.5337,129345.4021
2009-07-30 13:25:00,33.19,33.22,33.16,33.18,54965.2367834186,14.5381,14.5512,14.5249,14.5337,54965.2368
2009-07-30 13:30:00,33.19,33.3,33.18,33.26,185884.82224845863,14.5381,14.5863,14.5337,14.5687,185884.8222
2009-07-30 13:35:00,33.27,33.34,33.26,33.33,164633.34645152828,14.5731,14.6038,14.5687,14.5994,164633.3465
2009-07-30 13:40:00,33.33,33.38,33.31,33.36,239407.0575888758,14.5994,14.6213,14.5906,14.6125,239407.0576
2009-07-30 13:45:00,33.35,33.39,33.28,33.28,221828.6763741309,14.6082,14.6257,14.5775,14.5775,221828.6764
2009-07-30 13:50:00,33.28,33.32,33.26,33.28,92352.09235209235,14.5775,14.595,14.5687,14.5775,92352.0924
2009-07-30 13:55:00,33.27,33.28,33.17,33.18,94582.1854912764,14.5731,14.5775,14.5293,14.5337,94582.1855
2009-07-30 14:00:00,33.18,33.23,33.16,33.21,125541.12554112554,14.5337,14.5556,14.5249,14.5468,125541.1255
2009-07-30 14:05:00,33.21,33.21,33.11,33.12,154138.79050242688,14.5468,14.5468,14.503,14.5074,154138.7905
2009-07-30 14:10:00,33.12,33.14,33.07,33.11,135248.58979404435,14.5074,14.5162,14.4855,14.503,135248.5898
2009-07-30 14:15:00,33.11,33.11,33.08,33.08,96812.27863046044,14.503,14.503,14.4899,14.4899,96812.2786
2009-07-30 14:20:00,33.08,33.13,33.05,33.11,109930.4735668372,14.4899,14.5118,14.4767,14.503,109930.4736
2009-07-30 14:25:00,33.11,33.14,33.09,33.12,78577.98766889676,14.503,14.5162,14.4943,14.5074,78577.9877
2009-07-30 14:30:00,33.12,33.19,33.12,33.17,69788.79706152434,14.5074,14.5381,14.5074,14.5293,69788.7971
2009-07-30 14:35:00,33.17,33.18,33.15,33.17,56145.87432769251,14.5293,14.5337,14.5205,14.5293,56145.8743
2009-07-30 14:40:00,33.18,33.18,33.13,33.13,126852.94503476322,14.5337,14.5337,14.5118,14.5118,126852.945
2009-07-30 14:45:00,33.13,33.18,33.12,33.16,175914.9940968123,14.5118,14.5337,14.5074,14.5249,175914.9941
2009-07-30 14:50:00,33.17,33.17,33.08,33.11,211465.3023743933,14.5293,14.5293,14.4899,14.503,211465.3024
2009-07-30 14:55:00,33.11,33.14,33.1,33.1,110455.20136429228,14.503,14.5162,14.4986,14.4986,110455.2014
2009-07-30 15:00:00,33.1,33.21,33.09,33.2,136166.86343959073,14.4986,14.5468,14.4943,14.5424,136166.8634
2009-07-30 15:05:00,33.2,33.27,33.19,33.27,215138.3969565788,14.5424,14.5731,14.5381,14.5731,215138.397
2009-07-30 15:10:00,33.27,33.28,33.25,33.25,126065.85333858062,14.5731,14.5775,14.5644,14.5644,126065.8533
2009-07-30 15:15:00,33.24,33.27,33.23,33.26,129738.9479207661,14.56,14.5731,14.5556,14.5687,129738.9479
2009-07-30 15:20:00,33.26,33.31,33.25,33.27,137216.31903450086,14.5687,14.5906,14.5644,14.5731,137216.319
2009-07-30 15:25:00,33.27,33.27,33.24,33.26,136166.86343959073,14.5731,14.5731,14.56,14.5687,136166.8634
2009-07-30 15:30:00,33.27,33.27,33.18,33.18,179981.63452708907,14.5731,14.5731,14.5337,14.5337,179981.6345
2009-07-30 15:35:00,33.18,33.18,33.05,33.08,241899.51462678736,14.5337,14.5337,14.4767,14.4899,241899.5146
2009-07-30 15:40:00,33.08,33.09,32.94,32.99,431195.067558704,14.4899,14.4943,14.4286,14.4505,431195.0676
2009-07-30 15:45:00,33.0,33.11,32.98,33.08,404696.3137872229,14.4548,14.503,14.4461,14.4899,404696.3138
2009-07-30 15:50:00,33.08,33.14,32.95,32.96,439721.8942673488,14.4899,14.5162,14.4329,14.4373,439721.8943
2009-07-30 15:55:00,32.96,32.98,32.92,32.93,711399.7113997114,14.4373,14.4461,14.4198,14.4242,711399.7114
2009-07-31 09:30:00,32.78,32.84,32.61,32.72,546241.637150728,14.3585,14.3848,14.284,14.3322,546241.6372
2009-07-31 09:35:00,32.72,32.98,32.71,32.86,403384.4942935853,14.3322,14.4461,14.3278,14.3935,403384.4943
2009-07-31 09:40:00,32.87,33.05,32.83,32.9,228912.5016397744,14.3979,14.4767,14.3804,14.411,228912.5016
2009-07-31 09:45:00,32.92,33.03,32.86,32.89,286370.19546110457,14.4198,14.468,14.3935,14.4067,286370.1955
2009-07-31 09:50:00,32.88,32.92,32.78,32.8,281516.46333464514,14.4023,14.4198,14.3585,14.3672,281516.4633
2009-07-31 09:55:00,32.81,32.82,32.7,32.7,395120.03148366784,14.3716,14.376,14.3234,14.3234,395120.0315
2009-07-31 10:00:00,32.71,32.73,32.53,32.61,322445.23153614067,14.3278,14.3366,14.249,14.284,322445.2315
2009-07-31 10:05:00,32.61,32.7,32.47,32.7,205693.2966023875,14.284,14.3234,14.2227,14.3234,205693.2966
2009-07-31 10:10:00,32.69,32.82,32.69,32.75,150334.51397087763,14.3191,14.376,14.3191,14.3453,150334.514
2009-07-31 10:15:00,32.76,32.8,32.72,32.73,187852.5514889152,14.3497,14.3672,14.3322,14.3366,187852.5515
2009-07-31 10:20:00,32.73,32.87,32.72,32.87,204381.47710874985,14.3366,14.3979,14.3322,14.3979,204381.4771
2009-07-31 10:25:00,32.87,32.9,32.78,32.81,338711.79325724783,14.3979,14.411,14.3585,14.3716,338711.7933
2009-07-31 10:30:00,32.81,32.89,32.81,32.87,128820.67427521972,14.3716,14.4067,14.3716,14.3979,128820.6743
2009-07-31 10:35:00,32.87,32.87,32.78,32.83,90384.36311163584,14.3979,14.3979,14.3585,14.3804,90384.3631
2009-07-31 10:40:00,32.82,32.96,32.78,32.96,79102.71546635183,14.376,14.4373,14.3585,14.4373,79102.7155
2009-07-31 10:45:00,32.96,32.99,32.92,32.93,119113.21002230092,14.4373,14.4505,14.4198,14.4242,119113.21
2009-07-31 10:50:00,32.94,32.95,32.86,32.91,88547.8158205431,14.4286,14.4329,14.3935,14.4154,88547.8158
2009-07-31 10:55:00,32.91,32.98,32.9,32.94,177751.54138790502,14.4154,14.4461,14.411,14.4286,177751.5414
2009-07-31 11:00:00,32.93,32.95,32.84,32.88,198609.47133674409,14.4242,14.4329,14.3848,14.4023,198609.4713
2009-07-31 11:05:00,32.88,32.89,32.8,32.82,188114.91538764263,14.4023,14.4067,14.3672,14.376,188114.9154
2009-07-31 11:10:00,32.82,32.9,32.82,32.9,124360.48799685165,14.376,14.411,14.376,14.411,124360.488
2009-07-31 11:15:00,32.91,32.95,32.8,32.81,182867.637413092,14.4154,14.4329,14.3672,14.3716,182867.6374
2009-07-31 11:20:00,32.81,32.84,32.76,32.78,260396.1694870786,14.3716,14.3848,14.3497,14.3585,260396.1695
2009-07-31 11:25:00,32.78,32.81,32.76,32.77,243473.69801915257,14.3585,14.3716,14.3497,14.3541,243473.698
2009-07-31 11:30:00,32.76,32.76,32.68,32.74,499934.4090253181,14.3497,14.3497,14.3147,14.341,499934.409
2009-07-31 11:35:00,32.74,32.81,32.73,32.74,343171.9795356159,14.341,14.3716,14.3366,14.341,343171.9795
2009-07-31 11:40:00,32.75,32.78,32.73,32.77,285058.3759674669,14.3453,14.3585,14.3366,14.3541,285058.376
2009-07-31 11:45:00,32.77,32.8,32.72,32.78,491276.4003673095,14.3541,14.3672,14.3322,14.3585,491276.4004
2009-07-31 11:50:00,32.78,32.9,32.77,32.84,166469.89374262103,14.3585,14.411,14.3541,14.3848,166469.8937
2009-07-31 11:55:00,32.83,32.89,32.78,32.82,76479.07647907648,14.3804,14.4067,14.3585,14.376,76479.0765
2009-07-31 12:00:00,32.82,32.86,32.79,32.82,106257.37898465172,14.376,14.3935,14.3629,14.376,106257.379
2009-07-31 12:05:00,32.82,32.86,32.79,32.86,80152.17106126198,14.376,14.3935,14.3629,14.3935,80152.1711
2009-07-31 12:10:00,32.86,32.89,32.86,32.88,78446.80571953299,14.3935,14.4067,14.3935,14.4023,78446.8057
2009-07-31 12:15:00,32.88,32.88,32.8,32.87,60737.242555424375,14.4023,14.4023,14.3672,14.3979,60737.2426
2009-07-31 12:20:00,32.87,33.01,32.86,32.99,137478.68293322838,14.3979,14.4592,14.3935,14.4505,137478.6829
2009-07-31 12:25:00,32.99,33.0,32.97,32.98,105076.7414403778,14.4505,14.4548,14.4417,14.4461,105076.7414
2009-07-31 12:30:00,32.98,32.98,32.89,32.92,66771.61222615768,14.4461,14.4461,14.4067,14.4198,66771.6122
2009-07-31 12:35:00,32.92,32.95,32.9,32.94,67689.88587170406,14.4198,14.4329,14.411,14.4286,67689.8859
2009-07-31 12:40:00,32.93,32.95,32.87,32.89,57851.23966942149,14.4242,14.4329,14.3979,14.4067,57851.2397
2009-07-31 12:45:00,32.89,32.94,32.89,32.93,45126.59058113604,14.4067,14.4286,14.4067,14.4242,45126.5906
2009-07-31 12:50:00,32.94,33.0,32.9,32.99,108356.290174472,14.4286,14.4548,14.411,14.4505,108356.2902
2009-07-31 12:55:00,32.99,33.02,32.99,33.0,81988.71835235471,14.4505,14.4636,14.4505,14.4548,81988.7184
2009-07-31 13:00:00,32.99,32.99,32.92,32.94,85792.99488390397,14.4505,14.4505,14.4198,14.4286,85792.9949
2009-07-31 13:05:00,32.95,33.01,32.95,33.01,59031.8772136954,14.4329,14.4592,14.4329,14.4592,59031.8772
2009-07-31 13:10:00,33.01,33.05,32.99,32.99,73199.52774498229,14.4592,14.4767,14.4505,14.4505,73199.5277
2009-07-31 13:15:00,33.0,33.0,32.96,32.96,42634.13354322445,14.4548,14.4548,14.4373,14.4373,42634.1335
2009-07-31 13:20:00,32.97,33.01,32.97,33.0,46700.77397350125,14.4417,14.4592,14.4417,14.4548,46700.774
2009-07-31 13:25:00,33.0,33.05,32.99,33.05,112029.38475665748,14.4548,14.4767,14.4505,14.4767,112029.3848
2009-07-31 13:30:00,33.05,33.07,33.03,33.05,100091.82736455464,14.4767,14.4855,14.468,14.4767,100091.8274
2009-07-31 13:35:00,33.05,33.1,33.02,33.09,103109.0121999213,14.4767,14.4986,14.4636,14.4943,103109.0122
2009-07-31 13:40:00,33.09,33.18,33.09,33.17,127115.30893349076,14.4943,14.5337,14.4943,14.5293,127115.3089
2009-07-31 13:45:00,33.17,33.18,33.13,33.14,87498.36022563296,14.5293,14.5337,14.5118,14.5162,87498.3602
2009-07-31 13:50:00,33.14,33.16,33.12,33.14,51423.32415059688,14.5162,14.5249,14.5074,14.5162,51423.3242
2009-07-31 13:55:00,33.15,33.15,33.11,33.11,27941.755214482488,14.5205,14.5205,14.503,14.503,27941.7552
2009-07-31 14:00:00,33.11,33.16,33.11,33.16,52866.325593598325,14.503,14.5249,14.503,14.5249,52866.3256
2009-07-31 14:05:00,33.15,33.16,33.11,33.14,127508.85478158206,14.5205,14.5249,14.503,14.5162,127508.8548
2009-07-31 14:10:00,33.14,33.25,33.14,33.23,201757.8381214745,14.5162,14.5644,14.5162,14.5556,201757.8381
2009-07-31 14:15:00,33.23,33.26,33.21,33.26,119900.30171848352,14.5556,14.5687,14.5468,14.5687,119900.3017
2009-07-31 14:20:00,33.26,33.29,33.22,33.25,101403.64685819233,14.5687,14.5819,14.5512,14.5644,101403.6469
2009-07-31 14:25:00,33.26,33.27,33.24,33.26,109274.56382001836,14.5687,14.5731,14.56,14.5687,109274.5638
2009-07-31 14:30:00,33.26,33.27,33.24,33.24,111111.11111111112,14.5687,14.5731,14.56,14.56,111111.1111
2009-07-31 14:35:00,33.24,33.24,33.17,33.18,203200.839564476,14.56,14.56,14.5293,14.5337,203200.8396
2009-07-31 14:40:00,33.19,33.21,33.1,33.12,192575.1016660108,14.5381,14.5468,14.4986,14.5074,192575.1017
2009-07-31 14:45:00,33.12,33.14,33.09,33.11,149678.60422405877,14.5074,14.5162,14.4943,14.503,149678.6042
2009-07-31 14:50:00,33.12,33.14,33.1,33.11,154925.88219860947,14.5074,14.5162,14.4986,14.503,154925.8822
2009-07-31 14:55:00,33.11,33.14,33.08,33.14,170667.71612226157,14.503,14.5162,14.4899,14.5162,170667.7161
2009-07-31 15:00:00,33.14,33.16,33.11,33.14,123311.0324019415,14.5162,14.5249,14.503,14.5162,123311.0324
2009-07-31 15:05:00,33.14,33.21,33.14,33.16,95238.09523809524,14.5162,14.5468,14.5162,14.5249,95238.0952
2009-07-31 15:10:00,33.16,33.18,33.14,33.14,119375.57392102848,14.5249,14.5337,14.5162,14.5162,119375.5739
2009-07-31 15:15:00,33.15,33.21,33.12,33.2,77922.07792207792,14.5205,14.5468,14.5074,14.5424,77922.0779
2009-07-31 15:20:00,33.2,33.3,33.18,33.29,192181.55581791943,14.5424,14.5863,14.5337,14.5819,192181.5558
2009-07-31 15:25:00,33.28,33.35,33.28,33.33,331890.331890332,14.5775,14.6082,14.5775,14.5994,331890.3319
2009-07-31 15:30:00,33.33,33.34,33.25,33.3,353010.62573789846,14.5994,14.6038,14.5644,14.5863,353010.6257
2009-07-31 15:35:00,33.3,33.34,33.26,33.34,312868.9492325856,14.5863,14.6038,14.5687,14.6038,312868.9492
2009-07-31 15:40:00,33.34,33.35,33.25,33.3,620228.256591893,14.6038,14.6082,14.5644,14.5863,620228.2566
2009-07-31 15:45:00,33.31,33.4,33.3,33.38,754952.1185884823,14.5906,14.6301,14.5863,14.6213,754952.1186
2009-07-31 15:50:00,33.37,33.4,33.28,33.38,874983.6022563296,14.6169,14.6301,14.5775,14.6213,874983.6023
2009-07-31 15:55:00,33.39,33.42,33.28,33.29,1085268.2670864488,14.6257,14.6388,14.5775,14.5819,1085268.2671
2009-08-03 09:30:00,33.72,34.01,33.72,34.0,530499.803227076,14.7702,14.8973,14.7702,14.8929,530499.8032
2009-08-03 09:35:00,34.01,34.11,34.01,34.03,346845.0741178014,14.8973,14.9411,14.8973,14.906,346845.0741
2009-08-03 09:40:00,34.04,34.04,33.92,33.93,443788.5346976256,14.9104,14.9104,14.8578,14.8622,443788.5347
2009-08-03 09:45:00,33.93,34.07,33.92,34.01,281122.91748655384,14.8622,14.9235,14.8578,14.8973,281122.9175
2009-08-03 09:50:00,34.01,34.04,33.94,33.99,298701.2987012987,14.8973,14.9104,14.8666,14.8885,298701.2987
2009-08-03 09:55:00,33.99,34.08,33.96,34.08,162665.61721107177,14.8885,14.9279,14.8753,14.9279,162665.6172
2009-08-03 10:00:00,34.08,34.19,34.03,34.13,391709.3008002099,14.9279,14.9761,14.906,14.9498,391709.3008
2009-08-03 10:05:00,34.14,34.18,34.02,34.03,268398.2683982684,14.9542,14.9717,14.9016,14.906,268398.2684
2009-08-03 10:10:00,34.04,34.19,34.03,34.17,157024.79338842977,14.9104,14.9761,14.906,14.9673,157024.7934
2009-08-03 10:15:00,34.17,34.26,34.17,34.18,380952.38095238095,14.9673,15.0068,14.9673,14.9717,380952.381
2009-08-03 10:20:00,34.18,34.23,34.17,34.21,157811.88508461235,14.9717,14.9936,14.9673,14.9849,157811.8851
2009-08-03 10:25:00,34.2,34.27,34.2,34.27,186803.095894005,14.9805,15.0111,14.9805,15.0111,186803.0959
2009-08-03 10:30:00,34.27,34.36,34.26,34.32,339498.88495343045,15.0111,15.0506,15.0068,15.033,339498.885
2009-08-03 10:35:00,34.32,34.33,34.27,34.3,137085.1370851371,15.033,15.0374,15.0111,15.0243,137085.1371
2009-08-03 10:40:00,34.3,34.3,34.21,34.27,186016.0041978224,15.0243,15.0243,14.9849,15.0111,186016.0042
2009-08-03 10:45:00,34.27,34.3,34.25,34.3,162140.88941361668,15.0111,15.0243,15.0024,15.0243,162140.8894
2009-08-03 10:50:00,34.3,34.36,34.3,34.32,205824.4785517513,15.0243,15.0506,15.0243,15.033,205824.4786
2009-08-03 10:55:00,34.32,34.33,34.14,34.17,286763.7413091959,15.033,15.0374,14.9542,14.9673,286763.7413
2009-08-03 11:00:00,34.17,34.21,34.15,34.18,181686.9998688181,14.9673,14.9849,14.9586,14.9717,181686.9999
2009-08-03 11:05:00,34.18,34.25,34.18,34.23,238882.32979142072,14.9717,15.0024,14.9717,14.9936,238882.3298
2009-08-03 11:10:00,34.23,34.23,34.15,34.15,104158.46779483143,14.9936,14.9936,14.9586,14.9586,104158.4678
2009-08-03 11:15:00,34.15,34.16,34.1,34.14,182605.27351436444,14.9586,14.963,14.9367,14.9542,182605.2735
2009-08-03 11:20:00,34.14,34.24,34.11,34.21,182474.09156500065,14.9542,14.998,14.9411,14.9849,182474.0916
2009-08-03 11:25:00,34.22,34.26,34.12,34.13,149809.78617342253,14.9892,15.0068,14.9454,14.9498,149809.7862
2009-08-03 11:30:00,34.14,34.15,34.1,34.11,69001.70536534172,14.9542,14.9586,14.9367,14.9411,69001.7054
2009-08-03 11:35:00,34.12,34.14,34.08,34.14,102715.46635183,14.9454,14.9542,14.9279,14.9542,102715.4664
2009-08-03 11:40:00,34.14,34.2,34.14,34.2,117932.57247802702,14.9542,14.9805,14.9542,14.9805,117932.5725
2009-08-03 11:45:00,34.2,34.2,34.15,34.17,117932.57247802702,14.9805,14.9805,14.9586,14.9673,117932.5725
2009-08-03 11:50:00,34.17,34.17,34.12,34.12,76347.89452971272,14.9673,14.9673,14.9454,14.9454,76347.8945
2009-08-03 11:55:00,34.12,34.17,34.12,34.16,111504.65695920242,14.9454,14.9673,14.9454,14.963,111504.657
2009-08-03 12:00:00,34.16,34.17,34.14,34.16,114784.2056932966,14.963,14.9673,14.9542,14.963,114784.2057
2009-08-03 12:05:00,34.17,34.21,34.16,34.2,95500.45913682276,14.9673,14.9849,14.963,14.9805,95500.4591
2009-08-03 12:10:00,34.2,34.23,34.19,34.19,81201.62665617211,14.9805,14.9936,14.9761,14.9761,81201.6267
2009-08-03 12:15:00,34.19,34.22,34.17,34.21,100485.37321264594,14.9761,14.9892,14.9673,14.9849,100485.3732
2009-08-03 12:20:00,34.22,34.25,34.19,34.24,81595.17250426342,14.9892,15.0024,14.9761,14.998,81595.1725
2009-08-03 12:25:00,34.24,34.25,34.2,34.21,75560.8028335301,14.998,15.0024,14.9805,14.9849,75560.8028
2009-08-03 12:30:00,34.21,34.24,34.17,34.18,76610.25842844025,14.9849,14.998,14.9673,14.9717,76610.2584
2009-08-03 12:35:00,34.17,34.2,34.1,34.18,167519.34933753117,14.9673,14.9805,14.9367,14.9717,167519.3493
2009-08-03 12:40:00,34.17,34.23,34.16,34.23,70444.70680834318,14.9673,14.9936,14.963,14.9936,70444.7068
2009-08-03 12:45:00,34.23,34.26,34.23,34.23,69919.9790108881,14.9936,15.0068,14.9936,14.9936,69919.979
2009-08-03 12:50:00,34.23,34.27,34.22,34.27,64803.88298570117,14.9936,15.0111,14.9892,15.0111,64803.883
2009-08-03 12:55:00,34.26,34.27,34.23,34.26,58375.96746687656,15.0068,15.0111,14.9936,15.0068,58375.9675
2009-08-03 13:00:00,34.26,34.3,34.25,34.28,100485.37321264594,15.0068,15.0243,15.0024,15.0155,100485.3732
2009-08-03 13:05:00,34.28,34.3,34.26,34.28,144562.50819887183,15.0155,15.0243,15.0068,15.0155,144562.5082
2009-08-03 13:10:00,34.27,34.28,34.24,34.25,208185.7536402991,15.0111,15.0155,14.998,15.0024,208185.7536
2009-08-03 13:15:00,34.25,34.33,34.24,34.33,322314.0495867769,15.0024,15.0374,14.998,15.0374,322314.0496
2009-08-03 13:20:00,34.33,34.34,34.31,34.32,117407.84468057196,15.0374,15.0418,15.0287,15.033,117407.8447
2009-08-03 13:25:00,34.32,34.33,34.3,34.32,102321.92050373869,15.033,15.0374,15.0243,15.033,102321.9205
2009-08-03 13:30:00,34.33,34.36,34.33,34.33,162534.435261708,15.0374,15.0506,15.0374,15.0374,162534.4353
2009-08-03 13:35:00,34.33,34.35,34.31,34.33,108749.8360225633,15.0374,15.0462,15.0287,15.0374,108749.836
2009-08-03 13:40:00,34.33,34.36,34.33,34.36,135510.95369277187,15.0374,15.0506,15.0374,15.0506,135510.9537
2009-08-03 13:45:00,34.36,34.41,34.33,34.41,200708.38252656435,15.0506,15.0725,15.0374,15.0725,200708.3825
2009-08-03 13:50:00,34.41,34.43,34.38,34.41,232192.0503738685,15.0725,15.0812,15.0593,15.0725,232192.0504
2009-08-03 13:55:00,34.41,34.43,34.39,34.43,100878.91906073724,15.0725,15.0812,15.0637,15.0812,100878.9191
2009-08-03 14:00:00,34.42,34.52,34.4,34.52,422799.4227994228,15.0768,15.1206,15.0681,15.1206,422799.4228
2009-08-03 14:05:00,34.52,34.53,34.45,34.47,203594.38541256724,15.1206,15.125,15.09,15.0987,203594.3854
2009-08-03 14:10:00,34.47,34.52,34.46,34.46,201757.8381214745,15.0987,15.1206,15.0944,15.0944,201757.8381
2009-08-03 14:15:00,34.46,34.46,34.43,34.45,107962.74432638068,15.0944,15.0944,15.0812,15.09,107962.7443
2009-08-03 14:20:00,34.44,34.52,34.44,34.5,139708.77607241244,15.0856,15.1206,15.0856,15.1119,139708.7761
2009-08-03 14:25:00,34.51,34.56,34.43,34.43,386855.5686737505,15.1163,15.1382,15.0812,15.0812,386855.5687
2009-08-03 14:30:00,34.44,34.46,34.42,34.43,194936.3767545586,15.0856,15.0944,15.0768,15.0812,194936.3768
2009-08-03 14:35:00,34.43,34.44,34.39,34.43,97074.642529188,15.0812,15.0856,15.0637,15.0812,97074.6425
2009-08-03 14:40:00,34.43,34.46,34.43,34.46,92483.27430145611,15.0812,15.0944,15.0812,15.0944,92483.2743
2009-08-03 14:45:00,34.46,34.49,34.45,34.48,229699.59333595692,15.0944,15.1075,15.09,15.1031,229699.5933
2009-08-03 14:50:00,34.48,34.49,34.42,34.49,242686.60632297,15.1031,15.1075,15.0768,15.1075,242686.6063
2009-08-03 14:55:00,34.48,34.49,34.46,34.46,141020.59556605012,15.1031,15.1075,15.0944,15.0944,141020.5956
2009-08-03 15:00:00,34.46,34.5,34.43,34.46,220648.03882985705,15.0944,15.1119,15.0812,15.0944,220648.0388
2009-08-03 15:05:00,34.46,34.48,34.46,34.47,168437.62298307754,15.0944,15.1031,15.0944,15.0987,168437.623
2009-08-03 15:10:00,34.48,34.49,34.46,34.49,161353.7977174341,15.1031,15.1075,15.0944,15.1075,161353.7977
2009-08-03 15:15:00,34.49,34.49,34.45,34.46,134461.49809786174,15.1075,15.1075,15.09,15.0944,134461.4981
2009-08-03 15:20:00,34.46,34.49,34.46,34.48,214220.1233110324,15.0944,15.1075,15.0944,15.1031,214220.1233
2009-08-03 15:25:00,34.47,34.49,34.46,34.49,363767.5455857274,15.0987,15.1075,15.0944,15.1075,363767.5456
2009-08-03 15:30:00,34.48,34.49,34.4,34.43,280073.4618916437,15.1031,15.1075,15.0681,15.0812,280073.4619
2009-08-03 15:35:00,34.43,34.45,34.38,34.38,371376.098648826,15.0812,15.09,15.0593,15.0593,371376.0986
2009-08-03 15:40:00,34.38,34.45,34.34,34.34,385281.3852813853,15.0593,15.09,15.0418,15.0418,385281.3853
2009-08-03 15:45:00,34.34,34.36,34.28,34.35,497573.1339367703,15.0418,15.0506,15.0155,15.0462,497573.1339
2009-08-03 15:50:00,34.35,34.35,34.29,34.3,621146.5302374393,15.0462,15.0462,15.0199,15.0243,621146.5302
2009-08-03 15:55:00,34.3,34.32,34.24,34.3,757706.9395251214,15.0243,15.033,14.998,15.0243,757706.9395
2009-08-04 09:30:00,34.15,34.19,33.95,33.97,293322.83877738426,14.9586,14.9761,14.871,14.8797,293322.8388
2009-08-04 09:35:00,33.96,34.04,33.87,34.01,224845.8612094976,14.8753,14.9104,14.8359,14.8973,224845.8612
2009-08-04 09:40:00,34.01,34.07,33.95,34.04,178538.63308408763,14.8973,14.9235,14.871,14.9104,178538.6331
2009-08-04 09:45:00,34.05,34.12,34.04,34.11,149809.78617342253,14.9148,14.9454,14.9104,14.9411,149809.7862
2009-08-04 09:50:00,34.08,34.21,34.07,34.14,112685.29450347633,14.9279,14.9849,14.9235,14.9542,112685.2945
2009-08-04 09:55:00,34.16,34.27,34.15,34.23,148366.7847304211,14.963,15.0111,14.9586,14.9936,148366.7847
2009-08-04 10:00:00,34.23,34.35,34.23,34.32,452577.7253049981,14.9936,15.0462,14.9936,15.033,452577.7253
2009-08-04 10:05:00,34.32,34.36,34.24,34.25,268135.90449954086,15.033,15.0506,14.998,15.0024,268135.9045
2009-08-04 10:10:00,34.29,34.33,34.2,34.25,139184.04827495737,15.0199,15.0374,14.9805,15.0024,139184.0483
2009-08-04 10:15:00,34.25,34.26,34.15,34.16,192968.64751410208,15.0024,15.0068,14.9586,14.963,192968.6475
2009-08-04 10:20:00,34.16,34.19,34.07,34.11,241243.6048799685,14.963,14.9761,14.9235,14.9411,241243.6049
2009-08-04 10:25:00,34.11,34.13,34.01,34.07,161747.3435655254,14.9411,14.9498,14.8973,14.9235,161747.3436
2009-08-04 10:30:00,34.07,34.15,34.03,34.14,224845.8612094976,14.9235,14.9586,14.906,14.9542,224845.8612
2009-08-04 10:35:00,34.15,34.17,34.11,34.15,87104.81437754165,14.9586,14.9673,14.9411,14.9586,87104.8144
2009-08-04 10:40:00,34.14,34.24,34.14,34.23,141151.77751541388,14.9542,14.998,14.9542,14.9936,141151.7775
2009-08-04 10:45:00,34.23,34.26,34.14,34.15,102715.46635183,14.9936,15.0068,14.9542,14.9586,102715.4664
2009-08-04 10:50:00,34.14,34.17,34.09,34.15,101272.46490882857,14.9542,14.9673,14.9323,14.9586,101272.4649
2009-08-04 10:55:00,34.16,34.17,34.09,34.1,85530.63098517644,14.963,14.9673,14.9323,14.9367,85530.631
2009-08-04 11:00:00,34.1,34.16,34.1,34.15,123704.5782500328,14.9367,14.963,14.9367,14.9586,123704.5783
2009-08-04 11:05:00,34.15,34.17,34.08,34.09,98517.64397218944,14.9586,14.9673,14.9279,14.9323,98517.644
2009-08-04 11:10:00,34.09,34.2,34.09,34.17,108225.10822510824,14.9323,14.9805,14.9323,14.9673,108225.1082
2009-08-04 11:15:00,34.17,34.2,34.14,34.2,67427.52197297652,14.9673,14.9805,14.9542,14.9805,67427.522
2009-08-04 11:20:00,34.21,34.23,34.11,34.16,131050.7674144038,14.9849,14.9936,14.9411,14.963,131050.7674
2009-08-04 11:25:00,34.16,34.23,34.14,34.21,113472.38619965893,14.963,14.9936,14.9542,14.9849,113472.3862
2009-08-04 11:30:00,34.21,34.24,34.19,34.2,146530.23743932834,14.9849,14.998,14.9761,14.9805,146530.2374
2009-08-04 11:35:00,34.2,34.27,34.19,34.26,53128.68949232586,14.9805,15.0111,14.9761,15.0068,53128.6895
2009-08-04 11:40:00,34.25,34.3,34.25,34.28,108881.01797192708,15.0024,15.0243,15.0024,15.0155,108881.018
2009-08-04 11:45:00,34.27,34.28,34.16,34.16,63623.24544142727,15.0111,15.0155,14.963,14.963,63623.2454
2009-08-04 11:50:00,34.16,34.16,34.09,34.1,94451.00354191264,14.963,14.963,14.9323,14.9367,94451.0035
2009-08-04 11:55:00,34.1,34.17,34.09,34.14,44733.044733044735,14.9367,14.9673,14.9323,14.9542,44733.0447
2009-08-04 12:00:00,34.14,34.15,34.08,34.11,95238.09523809524,14.9542,14.9586,14.9279,14.9411,95238.0952
2009-08-04 12:05:00,34.11,34.14,34.1,34.14,64410.337137609866,14.9411,14.9542,14.9367,14.9542,64410.3371
2009-08-04 12:10:00,34.14,34.2,34.11,34.19,115964.84323757052,14.9542,14.9805,14.9411,14.9761,115964.8432
2009-08-04 12:15:00,34.18,34.24,34.17,34.23,144693.69014823562,14.9717,14.998,14.9673,14.9936,144693.6901
2009-08-04 12:20:00,34.23,34.27,34.22,34.24,77659.71402335039,14.9936,15.0111,14.9892,14.998,77659.714
2009-08-04 12:25:00,34.24,34.27,34.2,34.21,56408.23822642005,14.998,15.0111,14.9805,14.9849,56408.2382
2009-08-04 12:30:00,34.2,34.26,34.18,34.24,76610.25842844025,14.9805,15.0068,14.9717,14.998,76610.2584
2009-08-04 12:35:00,34.25,34.26,34.15,34.17,63754.42739079103,15.0024,15.0068,14.9586,14.9673,63754.4274
2009-08-04 12:40:00,34.17,34.17,34.15,34.16,32926.669290305654,14.9673,14.9673,14.9586,14.963,32926.6693
2009-08-04 12:45:00,34.16,34.22,34.16,34.22,64410.337137609866,14.963,14.9892,14.963,14.9892,64410.3371
2009-08-04 12:50:00,34.22,34.26,34.19,34.24,94713.36744064016,14.9892,15.0068,14.9761,14.998,94713.3674
2009-08-04 12:55:00,34.24,34.27,34.22,34.27,59294.24111242293,14.998,15.0111,14.9892,15.0111,59294.2411
2009-08-04 13:00:00,34.27,34.28,34.21,34.21,96025.18693427784,15.0111,15.0155,14.9849,14.9849,96025.1869
2009-08-04 13:05:00,34.22,34.22,34.13,34.13,104945.55949101404,14.9892,14.9892,14.9498,14.9498,104945.5595
2009-08-04 13:10:00,34.14,34.17,34.13,34.14,86186.54073199528,14.9542,14.9673,14.9498,14.9542,86186.5407
2009-08-04 13:15:00,34.15,34.15,34.11,34.11,82382.26420044602,14.9586,14.9586,14.9411,14.9411,82382.2642
2009-08-04 13:20:00,34.11,34.11,34.07,34.11,82906.99199790109,14.9411,14.9411,14.9235,14.9411,82906.992
2009-08-04 13:25:00,34.12,34.15,34.1,34.11,78315.62377016923,14.9454,14.9586,14.9367,14.9411,78315.6238
2009-08-04 13:30:00,34.11,34.12,34.08,34.09,29122.3927587564,14.9411,14.9454,14.9279,14.9323,29122.3928
2009-08-04 13:35:00,34.09,34.11,34.07,34.07,91827.36455463729,14.9323,14.9411,14.9235,14.9235,91827.3646
2009-08-04 13:40:00,34.07,34.1,34.07,34.07,66378.06637806637,14.9235,14.9367,14.9235,14.9235,66378.0664
2009-08-04 13:45:00,34.07,34.08,34.01,34.01,95106.91328873148,14.9235,14.9279,14.8973,14.8973,95106.9133
2009-08-04 13:50:00,34.01,34.01,33.93,33.98,220254.4929817657,14.8973,14.8973,14.8622,14.8841,220254.493
2009-08-04 13:55:00,33.98,33.98,33.91,33.93,136691.5912370458,14.8841,14.8841,14.8534,14.8622,136691.5912
2009-08-04 14:00:00,33.93,33.98,33.9,33.98,94319.82159254886,14.8622,14.8841,14.8491,14.8841,94319.8216
2009-08-04 14:05:00,33.98,34.06,33.96,34.05,147710.87498360226,14.8841,14.9192,14.8753,14.9148,147710.875
2009-08-04 14:10:00,34.05,34.09,34.04,34.04,94582.1854912764,14.9148,14.9323,14.9104,14.9104,94582.1855
2009-08-04 14:15:00,34.04,34.07,34.04,34.07,98124.09812409812,14.9104,14.9235,14.9104,14.9235,98124.0981
2009-08-04 14:20:00,34.07,34.07,34.05,34.07,79889.80716253443,14.9235,14.9235,14.9148,14.9235,79889.8072
2009-08-04 14:25:00,34.07,34.14,34.06,34.14,107700.38042765316,14.9235,14.9542,14.9192,14.9542,107700.3804
2009-08-04 14:30:00,34.13,34.15,34.12,34.12,57195.32992260265,14.9498,14.9586,14.9454,14.9454,57195.3299
2009-08-04 14:35:00,34.12,34.17,34.12,34.17,61917.88009969828,14.9454,14.9673,14.9454,14.9673,61917.8801
2009-08-04 14:40:00,34.17,34.22,34.16,34.19,72018.89020070838,14.9673,14.9892,14.963,14.9761,72018.8902
2009-08-04 14:45:00,34.19,34.19,34.07,34.09,136822.77318640955,14.9761,14.9761,14.9235,14.9323,136822.7732
2009-08-04 14:50:00,34.09,34.11,34.03,34.06,76610.25842844025,14.9323,14.9411,14.906,14.9192,76610.2584
2009-08-04 14:55:00,34.06,34.08,34.04,34.06,81201.62665617211,14.9192,14.9279,14.9104,14.9192,81201.6267
2009-08-04 15:00:00,34.06,34.15,34.06,34.14,117801.39052866328,14.9192,14.9586,14.9192,14.9542,117801.3905
2009-08-04 15:05:00,34.14,34.19,34.14,34.14,114390.6598452053,14.9542,14.9761,14.9542,14.9542,114390.6598
2009-08-04 15:10:00,34.14,34.17,34.09,34.16,210415.8467794832,14.9542,14.9673,14.9323,14.963,210415.8468
2009-08-04 15:15:00,34.15,34.17,34.1,34.13,79889.80716253443,14.9586,14.9673,14.9367,14.9498,79889.8072
2009-08-04 15:20:00,34.13,34.17,34.13,34.14,108618.65407319952,14.9498,14.9673,14.9498,14.9542,108618.6541
2009-08-04 15:25:00,34.14,34.16,34.09,34.11,117539.02662993572,14.9542,14.963,14.9323,14.9411,117539.0266
2009-08-04 15:30:00,34.11,34.14,34.05,34.07,142201.233110324,14.9411,14.9542,14.9148,14.9235,142201.2331
2009-08-04 15:35:00,34.07,34.1,34.04,34.04,174734.35655253835,14.9235,14.9367,14.9104,14.9104,174734.3566
2009-08-04 15:40:00,34.05,34.12,34.03,34.07,389479.20766102587,14.9148,14.9454,14.906,14.9235,389479.2077
2009-08-04 15:45:00,34.07,34.11,34.04,34.09,320871.04814377544,14.9235,14.9411,14.9104,14.9323,320871.0481
2009-08-04 15:50:00,34.09,34.17,34.09,34.14,367703.00406664045,14.9323,14.9673,14.9323,14.9542,367703.0041
2009-08-04 15:55:00,34.14,34.2,34.14,34.2,496523.6783418602,14.9542,14.9805,14.9542,14.9805,496523.6783
2009-08-05 09:30:00,34.2,34.24,34.04,34.05,175783.8121474485,14.9805,14.998,14.9104,14.9148,175783.8121
2009-08-05 09:35:00,34.04,34.17,34.03,34.17,105732.65118719664,14.9104,14.9673,14.906,14.9673,105732.6512
2009-08-05 09:40:00,34.17,34.18,34.01,34.14,154269.97245179064,14.9673,14.9717,14.8973,14.9542,154269.9725
2009-08-05 09:45:00,34.14,34.17,33.92,33.95,215925.48865276136,14.9542,14.9673,14.8578,14.871,215925.4887
2009-08-05 09:50:00,33.94,33.97,33.85,33.94,182474.09156500065,14.8666,14.8797,14.8272,14.8666,182474.0916
2009-08-05 09:55:00,33.94,33.94,33.87,33.93,101141.28295946478,14.8666,14.8666,14.8359,14.8622,101141.283
2009-08-05 10:00:00,33.94,33.95,33.82,33.85,240587.69513314968,14.8666,14.871,14.814,14.8272,240587.6951
2009-08-05 10:05:00,33.85,33.91,33.82,33.83,110717.56526301982,14.8272,14.8534,14.814,14.8184,110717.5653
2009-08-05 10:10:00,33.83,33.86,33.74,33.86,185753.64029909484,14.8184,14.8315,14.779,14.8315,185753.6403
2009-08-05 10:15:00,33.86,33.88,33.8,33.82,132624.950806769,14.8315,14.8403,14.8053,14.814,132624.9508
2009-08-05 10:20:00,33.84,33.96,33.8,33.94,206349.2063492064,14.8228,14.8753,14.8053,14.8666,206349.2063
2009-08-05 10:25:00,33.93,33.98,33.93,33.95,97468.1883772793,14.8622,14.8841,14.8622,14.871,97468.1884
2009-08-05 10:30:00,33.95,33.96,33.76,33.77,167912.89518562247,14.871,14.8753,14.7877,14.7921,167912.8952
2009-08-05 10:35:00,33.76,33.8,33.75,33.76,101797.19270628362,14.7877,14.8053,14.7834,14.7877,101797.1927
2009-08-05 10:40:00,33.75,33.8,33.72,33.72,151121.6056670602,14.7834,14.8053,14.7702,14.7702,151121.6057
2009-08-05 10:45:00,33.73,33.76,33.66,33.74,138528.13852813854,14.7746,14.7877,14.7439,14.779,138528.1385
2009-08-05 10:50:00,33.74,33.78,33.66,33.77,110192.83746556472,14.779,14.7965,14.7439,14.7921,110192.8375
2009-08-05 10:55:00,33.77,33.88,33.77,33.86,89072.54361799816,14.7921,14.8403,14.7921,14.8315,89072.5436
2009-08-05 11:00:00,33.86,33.88,33.8,33.8,86973.63242817788,14.8315,14.8403,14.8053,14.8053,86973.6324
2009-08-05 11:05:00,33.8,33.88,33.75,33.88,96812.27863046044,14.8053,14.8403,14.7834,14.8403,96812.2786
2009-08-05 11:10:00,33.88,33.92,33.85,33.85,77134.98622589532,14.8403,14.8578,14.8272,14.8272,77134.9862
2009-08-05 11:15:00,33.85,33.88,33.8,33.82,89072.54361799816,14.8272,14.8403,14.8053,14.814,89072.5436
2009-08-05 11:20:00,33.82,33.85,33.74,33.75,66115.70247933884,14.814,14.8272,14.779,14.7834,66115.7025
2009-08-05 11:25:00,33.75,33.83,33.73,33.81,79102.71546635183,14.7834,14.8184,14.7746,14.8096,79102.7155
2009-08-05 11:30:00,33.81,33.81,33.73,33.79,94451.00354191264,14.8096,14.8096,14.7746,14.8009,94451.0035
2009-08-05 11:35:00,33.79,33.82,33.7,33.72,87367.17827626919,14.8009,14.814,14.7615,14.7702,87367.1783
2009-08-05 11:40:00,33.72,33.72,33.67,33.69,97861.7342253706,14.7702,14.7702,14.7483,14.7571,97861.7342
2009-08-05 11:45:00,33.69,33.8,33.69,33.8,77659.71402335039,14.7571,14.8053,14.7571,14.8053,77659.714
2009-08-05 11:50:00,33.8,33.84,33.78,33.83,158730.15873015873,14.8053,14.8228,14.7965,14.8184,158730.1587
2009-08-05 11:55:00,33.82,33.87,33.82,33.85,219205.0373868556,14.814,14.8359,14.814,14.8272,219205.0374
2009-08-05 12:00:00,33.85,33.86,33.79,33.82,110192.83746556472,14.8272,14.8315,14.8009,14.814,110192.8375
2009-08-05 12:05:00,33.81,33.82,33.76,33.77,69788.79706152434,14.8096,14.814,14.7877,14.7921,69788.7971
2009-08-05 12:10:00,33.76,33.89,33.75,33.88,103764.92194674013,14.7877,14.8447,14.7834,14.8403,103764.9219
2009-08-05 12:15:00,33.88,33.93,33.85,33.91,74380.1652892562,14.8403,14.8622,14.8272,14.8534,74380.1653
2009-08-05 12:20:00,33.93,33.98,33.91,33.95,127508.85478158206,14.8622,14.8841,14.8534,14.871,127508.8548
2009-08-05 12:25:00,33.95,33.98,33.91,33.93,80020.9891118982,14.871,14.8841,14.8534,14.8622,80020.9891
2009-08-05 12:30:00,33.94,33.95,33.91,33.91,45782.50032795488,14.8666,14.871,14.8534,14.8534,45782.5003
2009-08-05 12:35:00,33.91,33.94,33.88,33.89,74117.80139052866,14.8534,14.8666,14.8403,14.8447,74117.8014
2009-08-05 12:40:00,33.89,33.94,33.88,33.91,52735.14364423456,14.8447,14.8666,14.8403,14.8534,52735.1436
2009-08-05 12:45:00,33.91,33.96,33.89,33.93,62442.60789715336,14.8534,14.8753,14.8447,14.8622,62442.6079
2009-08-05 12:50:00,33.92,33.97,33.92,33.93,219205.0373868556,14.8578,14.8797,14.8578,14.8622,219205.0374
2009-08-05 12:55:00,33.93,33.94,33.88,33.89,151121.6056670602,14.8622,14.8666,14.8403,14.8447,151121.6057
2009-08-05 13:00:00,33.9,33.92,33.85,33.85,126328.21723730816,14.8491,14.8578,14.8272,14.8272,126328.2172
2009-08-05 13:05:00,33.85,33.85,33.73,33.8,245310.2453102453,14.8272,14.8272,14.7746,14.8053,245310.2453
2009-08-05 13:10:00,33.8,33.85,33.79,33.81,51292.14220123311,14.8053,14.8272,14.8009,14.8096,51292.1422
2009-08-05 13:15:00,33.8,33.86,33.77,33.81,157287.1572871573,14.8053,14.8315,14.7921,14.8096,157287.1573
2009-08-05 13:20:00,33.82,33.84,33.78,33.83,71362.98045388954,14.814,14.8228,14.7965,14.8184,71362.9805
2009-08-05 13:25:00,33.82,33.95,33.81,33.91,172110.71756526304,14.814,14.871,14.8096,14.8534,172110.7176
2009-08-05 13:30:00,33.9,33.93,33.9,33.9,44733.044733044735,14.8491,14.8622,14.8491,14.8491,44733.0447
2009-08-05 13:35:00,33.9,33.91,33.87,33.88,48668.50321395776,14.8491,14.8534,14.8359,14.8403,48668.5032
2009-08-05 13:40:00,33.88,33.95,33.88,33.9,91565.00065590975,14.8403,14.871,14.8403,14.8491,91565.0007
2009-08-05 13:45:00,33.9,33.95,33.89,33.94,80152.17106126198,14.8491,14.871,14.8447,14.8666,80152.1711
2009-08-05 13:50:00,33.95,33.96,33.92,33.95,89466.08946608947,14.871,14.8753,14.8578,14.871,89466.0895
2009-08-05 13:55:00,33.95,34.01,33.94,34.0,136691.5912370458,14.871,14.8973,14.8666,14.8929,136691.5912
2009-08-05 14:00:00,34.0,34.02,33.95,34.01,257903.712449167,14.8929,14.9016,14.871,14.8973,257903.7124
2009-08-05 14:05:00,34.0,34.02,33.99,34.01,62049.06204906205,14.8929,14.9016,14.8885,14.8973,62049.062
2009-08-05 14:10:00,34.0,34.04,34.0,34.04,72937.16384625476,14.8929,14.9104,14.8929,14.9104,72937.1638
2009-08-05 14:15:00,34.05,34.09,34.04,34.08,119900.30171848352,14.9148,14.9323,14.9104,14.9279,119900.3017
2009-08-05 14:20:00,34.07,34.11,34.02,34.11,137478.68293322838,14.9235,14.9411,14.9016,14.9411,137478.6829
2009-08-05 14:25:00,34.11,34.13,34.09,34.1,135510.95369277187,14.9411,14.9498,14.9323,14.9367,135510.9537
2009-08-05 14:30:00,34.1,34.11,34.09,34.11,54178.145087236,14.9367,14.9411,14.9323,14.9411,54178.1451
2009-08-05 14:35:00,34.11,34.14,34.1,34.11,90646.72701036338,14.9411,14.9542,14.9367,14.9411,90646.727
2009-08-05 14:40:00,34.12,34.15,34.11,34.14,112029.38475665748,14.9454,14.9586,14.9411,14.9542,112029.3848
2009-08-05 14:45:00,34.14,34.18,34.11,34.17,243080.1521710613,14.9542,14.9717,14.9411,14.9673,243080.1522
2009-08-05 14:50:00,34.17,34.19,34.07,34.11,129476.58402203856,14.9673,14.9761,14.9235,14.9411,129476.584
2009-08-05 14:55:00,34.11,34.14,34.11,34.13,70444.70680834318,14.9411,14.9542,14.9411,14.9498,70444.7068
2009-08-05 15:00:00,34.13,34.16,34.1,34.11,170274.1702741703,14.9498,14.963,14.9367,14.9411,170274.1703
2009-08-05 15:05:00,34.11,34.13,34.09,34.12,174734.35655253835,14.9411,14.9498,14.9323,14.9454,174734.3566
2009-08-05 15:10:00,34.12,34.17,34.11,34.13,143381.87065459794,14.9454,14.9673,14.9411,14.9498,143381.8707
2009-08-05 15:15:00,34.14,34.14,34.11,34.11,85530.63098517644,14.9542,14.9542,14.9411,14.9411,85530.631
2009-08-05 15:20:00,34.11,34.13,34.09,34.1,76741.44037780401,14.9411,14.9498,14.9323,14.9367,76741.4404
2009-08-05 15:25:00,34.11,34.17,34.1,34.12,126721.76308539943,14.9411,14.9673,14.9367,14.9454,126721.7631
2009-08-05 15:30:00,34.12,34.12,34.01,34.04,301062.5737898465,14.9454,14.9454,14.8973,14.9104,301062.5738
2009-08-05 15:35:00,34.04,34.06,34.01,34.04,192575.1016660108,14.9104,14.9192,14.8973,14.9104,192575.1017
2009-08-05 15:40:00,34.04,34.08,33.99,34.01,237832.87419651056,14.9104,14.9279,14.8885,14.8973,237832.8742
2009-08-05 15:45:00,34.01,34.02,33.95,33.95,259084.3499934409,14.8973,14.9016,14.871,14.871,259084.35
2009-08-05 15:50:00,33.95,33.99,33.95,33.99,199921.2908303817,14.871,14.8885,14.871,14.8885,199921.2908
2009-08-05 15:55:00,33.99,34.01,33.95,34.01,489702.2169749443,14.8885,14.8973,14.871,14.8973,489702.217
2009-08-06 09:30:00,34.02,34.02,33.92,34.0,219598.58323494688,14.9016,14.9016,14.8578,14.8929,219598.5832
2009-08-06 09:35:00,34.0,34.01,33.85,33.98,111635.8389085662,14.8929,14.8973,14.8272,14.8841,111635.8389
2009-08-06 09:40:00,34.0,34.08,33.9,33.94,113341.20425029517,14.8929,14.9279,14.8491,14.8666,113341.2043
2009-08-06 09:45:00,33.93,33.95,33.82,33.82,115046.56959202414,14.8622,14.871,14.814,14.814,115046.5696
2009-08-06 09:50:00,33.82,33.82,33.73,33.73,206873.93414666143,14.814,14.814,14.7746,14.7746,206873.9341
2009-08-06 09:55:00,33.73,33.74,33.6,33.69,174209.6287550833,14.7746,14.779,14.7177,14.7571,174209.6288
2009-08-06 10:00:00,33.69,33.73,33.59,33.7,196641.74209628755,14.7571,14.7746,14.7133,14.7615,196641.7421
2009-08-06 10:05:00,33.7,33.75,33.65,33.68,130526.0396169487,14.7615,14.7834,14.7396,14.7527,130526.0396
2009-08-06 10:10:00,33.68,33.71,33.61,33.63,136429.22733831825,14.7527,14.7658,14.722,14.7308,136429.2273
2009-08-06 10:15:00,33.63,33.69,33.58,33.66,249770.43158861343,14.7308,14.7571,14.7089,14.7439,249770.4316
2009-08-06 10:20:00,33.67,33.7,33.63,33.66,121212.12121212122,14.7483,14.7615,14.7308,14.7439,121212.1212
2009-08-06 10:25:00,33.66,33.73,33.62,33.71,147842.05693296602,14.7439,14.7746,14.7264,14.7658,147842.0569
2009-08-06 10:30:00,33.71,33.72,33.63,33.63,171454.80781844418,14.7658,14.7702,14.7308,14.7308,171454.8078
2009-08-06 10:35:00,33.63,33.65,33.59,33.59,124754.03384494294,14.7308,14.7396,14.7133,14.7133,124754.0338
2009-08-06 10:40:00,33.59,33.6,33.54,33.55,187327.82369146007,14.7133,14.7177,14.6914,14.6958,187327.8237
2009-08-06 10:45:00,33.55,33.74,33.55,33.71,193755.73921028464,14.6958,14.779,14.6958,14.7658,193755.7392
2009-08-06 10:50:00,33.71,33.71,33.63,33.64,75691.98478289388,14.7658,14.7658,14.7308,14.7352,75691.9848
2009-08-06 10:55:00,33.66,33.66,33.56,33.56,95369.277187459,14.7439,14.7439,14.7001,14.7001,95369.2772
2009-08-06 11:00:00,33.56,33.72,33.54,33.7,308408.7629542175,14.7001,14.7702,14.6914,14.7615,308408.763
2009-08-06 11:05:00,33.71,33.72,33.59,33.59,136560.409287682,14.7658,14.7702,14.7133,14.7133,136560.4093
2009-08-06 11:10:00,33.59,33.59,33.54,33.56,152433.4251606979,14.7133,14.7133,14.6914,14.7001,152433.4252
2009-08-06 11:15:00,33.56,33.58,33.55,33.55,117932.57247802702,14.7001,14.7089,14.6958,14.6958,117932.5725
2009-08-06 11:20:00,33.55,33.56,33.53,33.55,252918.79837334383,14.6958,14.7001,14.687,14.6958,252918.7984
2009-08-06 11:25:00,33.56,33.59,33.53,33.53,88154.26997245179,14.7001,14.7133,14.687,14.687,88154.27
2009-08-06 11:30:00,33.53,33.58,33.53,33.57,136560.409287682,14.687,14.7089,14.687,14.7045,136560.4093
2009-08-06 11:35:00,33.56,33.62,33.53,33.61,66378.06637806637,14.7001,14.7264,14.687,14.722,66378.0664
2009-08-06 11:40:00,33.61,33.62,33.56,33.56,92614.45625081989,14.722,14.7264,14.7001,14.7001,92614.4563
2009-08-06 11:45:00,33.56,33.63,33.56,33.61,69395.25121343303,14.7001,14.7308,14.7001,14.722,69395.2512
2009-08-06 11:50:00,33.6,33.62,33.55,33.55,61917.88009969828,14.7177,14.7264,14.6958,14.6958,61917.8801
2009-08-06 11:55:00,33.54,33.58,33.54,33.57,57851.23966942149,14.6914,14.7089,14.6914,14.7045,57851.2397
2009-08-06 12:00:00,33.58,33.6,33.53,33.54,138659.3204775023,14.7089,14.7177,14.687,14.6914,138659.3205
2009-08-06 12:05:00,33.54,33.54,33.5,33.52,120162.66561721108,14.6914,14.6914,14.6739,14.6826,120162.6656
2009-08-06 12:10:00,33.52,33.53,33.48,33.5,140102.32192050375,14.6826,14.687,14.6651,14.6739,140102.3219
2009-08-06 12:15:00,33.5,33.5,33.43,33.46,87104.81437754165,14.6739,14.6739,14.6432,14.6563,87104.8144
2009-08-06 12:20:00,33.46,33.49,33.45,33.46,60212.51475796931,14.6563,14.6695,14.652,14.6563,60212.5148
2009-08-06 12:25:00,33.45,33.46,33.43,33.43,84218.81149153877,14.652,14.6563,14.6432,14.6432,84218.8115
2009-08-06 12:30:00,33.43,33.53,33.43,33.5,166076.34789452972,14.6432,14.687,14.6432,14.6739,166076.3479
2009-08-06 12:35:00,33.5,33.53,33.5,33.51,151646.33346451528,14.6739,14.687,14.6739,14.6782,151646.3335
2009-08-06 12:40:00,33.5,33.57,33.46,33.57,151908.69736324283,14.6739,14.7045,14.6563,14.7045,151908.6974
2009-08-06 12:45:00,33.57,33.58,33.55,33.56,73855.43749180113,14.7045,14.7089,14.6958,14.7001,73855.4375
2009-08-06 12:50:00,33.56,33.56,33.45,33.51,63754.42739079103,14.7001,14.7001,14.652,14.6782,63754.4274
2009-08-06 12:55:00,33.51,33.55,33.48,33.53,83562.90174471993,14.6782,14.6958,14.6651,14.687,83562.9017
2009-08-06 13:00:00,33.53,33.56,33.48,33.53,70707.07070707071,14.687,14.7001,14.6651,14.687,70707.0707
2009-08-06 13:05:00,33.53,33.59,33.51,33.56,88023.08802308803,14.687,14.7133,14.6782,14.7001,88023.088
2009-08-06 13:10:00,33.57,33.59,33.56,33.59,57588.87577069396,14.7045,14.7133,14.7001,14.7133,57588.8758
2009-08-06 13:15:00,33.59,33.62,33.59,33.59,49849.14075823167,14.7133,14.7264,14.7133,14.7133,49849.1408
2009-08-06 13:20:00,33.59,33.66,33.58,33.66,74642.52918798373,14.7133,14.7439,14.7089,14.7439,74642.5292
2009-08-06 13:25:00,33.66,33.66,33.62,33.64,74248.98333989244,14.7439,14.7439,14.7264,14.7352,74248.9833
2009-08-06 13:30:00,33.65,33.7,33.65,33.66,106126.19703528794,14.7396,14.7615,14.7396,14.7439,106126.197
2009-08-06 13:35:00,33.67,33.72,33.67,33.68,85137.08513708515,14.7483,14.7702,14.7483,14.7527,85137.0851
2009-08-06 13:40:00,33.69,33.69,33.58,33.59,91696.18260527353,14.7571,14.7571,14.7089,14.7133,91696.1826
2009-08-06 13:45:00,33.59,33.62,33.56,33.56,70182.34290961563,14.7133,14.7264,14.7001,14.7001,70182.3429
2009-08-06 13:50:00,33.56,33.59,33.54,33.54,60212.51475796931,14.7001,14.7133,14.6914,14.6914,60212.5148
2009-08-06 13:55:00,33.55,33.61,33.54,33.56,83956.44759281124,14.6958,14.722,14.6914,14.7001,83956.4476
2009-08-06 14:00:00,33.56,33.56,33.45,33.46,152302.2432113341,14.7001,14.7001,14.652,14.6563,152302.2432
2009-08-06 14:05:00,33.46,33.47,33.4,33.47,213170.66771612223,14.6563,14.6607,14.6301,14.6607,213170.6677
2009-08-06 14:10:00,33.47,33.48,33.41,33.48,146005.50964187327,14.6607,14.6651,14.6344,14.6651,146005.5096
2009-08-06 14:15:00,33.48,33.55,33.46,33.54,88678.99776990687,14.6651,14.6958,14.6563,14.6914,88678.9978
2009-08-06 14:20:00,33.55,33.55,33.49,33.53,115571.2973894792,14.6958,14.6958,14.6695,14.687,115571.2974
2009-08-06 14:25:00,33.53,33.59,33.53,33.55,105207.92338974155,14.687,14.7133,14.687,14.6958,105207.9234
2009-08-06 14:30:00,33.55,33.55,33.48,33.53,74380.1652892562,14.6958,14.6958,14.6651,14.687,74380.1653
2009-08-06 14:35:00,33.53,33.56,33.48,33.5,61917.88009969828,14.687,14.7001,14.6651,14.6739,61917.8801
2009-08-06 14:40:00,33.5,33.5,33.45,33.46,78184.44182080546,14.6739,14.6739,14.652,14.6563,78184.4418
2009-08-06 14:45:00,33.46,33.51,33.43,33.5,128427.12842712844,14.6563,14.6782,14.6432,14.6739,128427.1284
2009-08-06 14:50:00,33.5,33.53,33.48,33.53,69657.61511216057,14.6739,14.687,14.6651,14.687,69657.6151
2009-08-06 14:55:00,33.53,33.59,33.51,33.52,71625.34435261709,14.687,14.7133,14.6782,14.6826,71625.3444
2009-08-06 15:00:00,33.52,33.59,33.51,33.59,51685.68804932442,14.6826,14.7133,14.6782,14.7133,51685.688
2009-08-06 15:05:00,33.59,33.59,33.56,33.57,64803.88298570117,14.7133,14.7133,14.7001,14.7045,64803.883
2009-08-06 15:10:00,33.58,33.58,33.55,33.56,67558.70392234028,14.7089,14.7089,14.6958,14.7001,67558.7039
2009-08-06 15:15:00,33.55,33.62,33.55,33.59,98648.8259215532,14.6958,14.7264,14.6958,14.7133,98648.8259
2009-08-06 15:20:00,33.59,33.65,33.57,33.63,116227.20713629804,14.7133,14.7396,14.7045,14.7308,116227.2071
2009-08-06 15:25:00,33.63,33.65,33.61,33.62,57326.51187196642,14.7308,14.7396,14.722,14.7264,57326.5119
2009-08-06 15:30:00,33.63,33.65,33.58,33.63,107962.74432638068,14.7308,14.7396,14.7089,14.7308,107962.7443
2009-08-06 15:35:00,33.63,33.68,33.59,33.68,145218.4179456907,14.7308,14.7527,14.7133,14.7527,145218.4179
2009-08-06 15:40:00,33.68,33.69,33.56,33.62,301062.5737898465,14.7527,14.7571,14.7001,14.7264,301062.5738
2009-08-06 15:45:00,33.63,33.66,33.59,33.66,189295.55293191652,14.7308,14.7439,14.7133,14.7439,189295.5529
2009-08-06 15:50:00,33.66,33.66,33.56,33.62,324937.68857405224,14.7439,14.7439,14.7001,14.7264,324937.6886
2009-08-06 15:55:00,33.62,33.66,33.59,33.64,333595.6972320609,14.7264,14.7439,14.7133,14.7352,333595.6972
2009-08-07 09:30:00,34.04,34.17,33.89,33.9,278630.46044864226,14.9104,14.9673,14.8447,14.8491,278630.4604
2009-08-07 09:35:00,33.9,33.91,33.75,33.77,211727.6662731208,14.8491,14.8534,14.7834,14.7921,211727.6663
2009-08-07 09:40:00,33.77,33.82,33.7,33.79,164764.52840089204,14.7921,14.814,14.7615,14.8009,164764.5284
2009-08-07 09:45:00,33.78,33.87,33.72,33.85,136953.9551357733,14.7965,14.8359,14.7702,14.8272,136953.9551
2009-08-07 09:50:00,33.85,33.89,33.72,33.8,166207.52984389348,14.8272,14.8447,14.7702,14.8053,166207.5298
2009-08-07 09:55:00,33.8,33.84,33.66,33.67,115964.84323757052,14.8053,14.8228,14.7439,14.7483,115964.8432
2009-08-07 10:00:00,33.67,33.67,33.51,33.59,291223.927587564,14.7483,14.7483,14.6782,14.7133,291223.9276
2009-08-07 10:05:00,33.59,33.6,33.48,33.53,195723.4684507412,14.7133,14.7177,14.6651,14.687,195723.4685
2009-08-07 10:10:00,33.53,33.67,33.53,33.56,119375.57392102848,14.687,14.7483,14.687,14.7001,119375.5739
2009-08-07 10:15:00,33.56,33.65,33.55,33.58,168306.44103371375,14.7001,14.7396,14.6958,14.7089,168306.441
2009-08-07 10:20:00,33.57,33.65,33.53,33.63,103633.73999737635,14.7045,14.7396,14.687,14.7308,103633.74
2009-08-07 10:25:00,33.63,33.72,33.61,33.67,75691.98478289388,14.7308,14.7702,14.722,14.7483,75691.9848
2009-08-07 10:30:00,33.67,33.75,33.65,33.74,100354.19126328218,14.7483,14.7834,14.7396,14.779,100354.1913
2009-08-07 10:35:00,33.74,33.88,33.72,33.85,172241.8995146268,14.779,14.8403,14.7702,14.8272,172241.8995
2009-08-07 10:40:00,33.85,33.88,33.72,33.72,199658.92693165425,14.8272,14.8403,14.7702,14.7702,199658.9269
2009-08-07 10:45:00,33.72,33.84,33.72,33.78,157549.52118588483,14.7702,14.8228,14.7702,14.7965,157549.5212
2009-08-07 10:50:00,33.76,33.8,33.71,33.73,88023.08802308803,14.7877,14.8053,14.7658,14.7746,88023.088
2009-08-07 10:55:00,33.72,33.82,33.7,33.79,113865.93204775023,14.7702,14.814,14.7615,14.8009,113865.932
2009-08-07 11:00:00,33.8,33.85,33.78,33.85,107175.65263019808,14.8053,14.8272,14.7965,14.8272,107175.6526
2009-08-07 11:05:00,33.85,33.85,33.73,33.73,79365.07936507936,14.8272,14.8272,14.7746,14.7746,79365.0794
2009-08-07 11:10:00,33.74,33.77,33.72,33.73,89597.27141545323,14.779,14.7921,14.7702,14.7746,89597.2714
2009-08-07 11:15:00,33.72,33.74,33.7,33.71,50111.5046569592,14.7702,14.779,14.7615,14.7658,50111.5047
2009-08-07 11:20:00,33.7,33.76,33.69,33.75,69788.79706152434,14.7615,14.7877,14.7571,14.7834,69788.7971
2009-08-07 11:25:00,33.76,33.8,33.75,33.79,74380.1652892562,14.7877,14.8053,14.7834,14.8009,74380.1653
2009-08-07 11:30:00,33.78,33.8,33.75,33.79,61786.69815033452,14.7965,14.8053,14.7834,14.8009,61786.6982
2009-08-07 11:35:00,33.79,33.84,33.78,33.82,72543.61799816345,14.8009,14.8228,14.7965,14.814,72543.618
2009-08-07 11:40:00,33.82,33.82,33.74,33.74,84349.99344090253,14.814,14.814,14.779,14.779,84349.9934
2009-08-07 11:45:00,33.75,33.77,33.67,33.71,74248.98333989244,14.7834,14.7921,14.7483,14.7658,74248.9833
2009-08-07 11:50:00,33.7,33.76,33.7,33.76,62967.33569460842,14.7615,14.7877,14.7615,14.7877,62967.3357
2009-08-07 11:55:00,33.76,33.82,33.73,33.79,67558.70392234028,14.7877,14.814,14.7746,14.8009,67558.7039
2009-08-07 12:00:00,33.8,33.8,33.77,33.8,55096.41873278237,14.8053,14.8053,14.7921,14.8053,55096.4187
2009-08-07 12:05:00,33.8,33.81,33.78,33.79,73855.43749180113,14.8053,14.8096,14.7965,14.8009,73855.4375
2009-08-07 12:10:00,33.79,33.81,33.77,33.77,44077.13498622589,14.8009,14.8096,14.7921,14.7921,44077.135
2009-08-07 12:15:00,33.76,33.79,33.73,33.78,65984.52052997508,14.7877,14.8009,14.7746,14.7965,65984.5205
2009-08-07 12:20:00,33.78,33.79,33.75,33.75,34632.03463203464,14.7965,14.8009,14.7834,14.7834,34632.0346
2009-08-07 12:25:00,33.75,33.79,33.75,33.75,70313.5248589794,14.7834,14.8009,14.7834,14.7834,70313.5249
2009-08-07 12:30:00,33.75,33.79,33.74,33.79,54965.2367834186,14.7834,14.8009,14.779,14.8009,54965.2368
2009-08-07 12:35:00,33.79,33.83,33.79,33.82,68214.61366915912,14.8009,14.8184,14.8009,14.814,68214.6137
2009-08-07 12:40:00,33.82,33.82,33.8,33.82,35156.7624294897,14.814,14.814,14.8053,14.814,35156.7624
2009-08-07 12:45:00,33.82,33.85,33.79,33.79,60737.242555424375,14.814,14.8272,14.8009,14.8009,60737.2426
2009-08-07 12:50:00,33.79,33.83,33.79,33.83,37780.40141676505,14.8009,14.8184,14.8009,14.8184,37780.4014
2009-08-07 12:55:00,33.82,33.83,33.79,33.79,90909.09090909093,14.814,14.8184,14.8009,14.8009,90909.0909
2009-08-07 13:00:00,33.8,33.88,33.79,33.82,86186.54073199528,14.8053,14.8403,14.8009,14.814,86186.5407
2009-08-07 13:05:00,33.82,33.82,33.78,33.79,41453.495998950544,14.814,14.814,14.7965,14.8009,41453.496
2009-08-07 13:10:00,33.79,33.81,33.78,33.79,44208.31693558966,14.8009,14.8096,14.7965,14.8009,44208.3169
2009-08-07 13:15:00,33.8,33.85,33.79,33.82,55096.41873278237,14.8053,14.8272,14.8009,14.814,55096.4187
2009-08-07 13:20:00,33.82,33.85,33.8,33.82,51292.14220123311,14.814,14.8272,14.8053,14.814,51292.1422
2009-08-07 13:25:00,33.82,33.91,33.81,33.88,138528.13852813854,14.814,14.8534,14.8096,14.8403,138528.1385
2009-08-07 13:30:00,33.88,33.92,33.86,33.86,116096.02518693428,14.8403,14.8578,14.8315,14.8315,116096.0252
2009-08-07 13:35:00,33.87,33.91,33.86,33.91,57326.51187196642,14.8359,14.8534,14.8315,14.8534,57326.5119
2009-08-07 13:40:00,33.91,33.91,33.85,33.85,49849.14075823167,14.8534,14.8534,14.8272,14.8272,49849.1408
2009-08-07 13:45:00,33.86,33.92,33.86,33.91,59950.15085924177,14.8315,14.8578,14.8315,14.8534,59950.1509
2009-08-07 13:50:00,33.91,33.92,33.89,33.92,72412.43604879969,14.8534,14.8578,14.8447,14.8578,72412.436
2009-08-07 13:55:00,33.92,33.94,33.91,33.92,82906.99199790109,14.8578,14.8666,14.8534,14.8578,82906.992
2009-08-07 14:00:00,33.92,33.95,33.92,33.95,39223.402859766495,14.8578,14.871,14.8578,14.871,39223.4029
2009-08-07 14:05:00,33.95,33.96,33.94,33.95,50242.68660632297,14.871,14.8753,14.8666,14.871,50242.6866
2009-08-07 14:10:00,33.95,33.96,33.92,33.95,63360.881542699724,14.871,14.8753,14.8578,14.871,63360.8815
2009-08-07 14:15:00,33.95,33.97,33.94,33.94,54440.50898596353,14.871,14.8797,14.8666,14.8666,54440.509
2009-08-07 14:20:00,33.95,33.97,33.92,33.92,72412.43604879969,14.871,14.8797,14.8578,14.8578,72412.436
2009-08-07 14:25:00,33.92,33.93,33.86,33.89,54571.6909353273,14.8578,14.8622,14.8315,14.8447,54571.6909
2009-08-07 14:30:00,33.89,33.91,33.82,33.82,91565.00065590975,14.8447,14.8534,14.814,14.814,91565.0007
2009-08-07 14:35:00,33.82,33.85,33.81,33.82,71756.52630198085,14.814,14.8272,14.8096,14.814,71756.5263
2009-08-07 14:40:00,33.82,33.83,33.79,33.79,74511.34723861997,14.814,14.8184,14.8009,14.8009,74511.3472
2009-08-07 14:45:00,33.79,33.8,33.75,33.76,94188.6396431851,14.8009,14.8053,14.7834,14.7877,94188.6396
2009-08-07 14:50:00,33.76,33.76,33.74,33.74,55752.32847960121,14.7877,14.7877,14.779,14.779,55752.3285
2009-08-07 14:55:00,33.75,33.75,33.72,33.73,62442.60789715336,14.7834,14.7834,14.7702,14.7746,62442.6079
2009-08-07 15:00:00,33.72,33.74,33.68,33.69,265643.4474616293,14.7702,14.779,14.7527,14.7571,265643.4475
2009-08-07 15:05:00,33.7,33.73,33.67,33.73,184573.0027548209,14.7615,14.7746,14.7483,14.7746,184573.0028
2009-08-07 15:10:00,33.74,33.75,33.69,33.75,116751.93493375312,14.779,14.7834,14.7571,14.7834,116751.9349
2009-08-07 15:15:00,33.75,33.76,33.67,33.69,184179.45690672964,14.7834,14.7877,14.7483,14.7571,184179.4569
2009-08-07 15:20:00,33.67,33.72,33.63,33.71,122655.12265512266,14.7483,14.7702,14.7308,14.7658,122655.1227
2009-08-07 15:25:00,33.71,33.78,33.69,33.75,142070.05116096025,14.7658,14.7965,14.7571,14.7834,142070.0512
2009-08-07 15:30:00,33.75,33.77,33.69,33.74,146005.50964187327,14.7834,14.7921,14.7571,14.779,146005.5096
2009-08-07 15:35:00,33.75,33.76,33.71,33.73,117407.84468057196,14.7834,14.7877,14.7658,14.7746,117407.8447
2009-08-07 15:40:00,33.73,33.77,33.7,33.72,141282.95946477764,14.7746,14.7921,14.7615,14.7702,141282.9595
2009-08-07 15:45:00,33.73,33.73,33.67,33.72,126721.76308539943,14.7746,14.7746,14.7483,14.7702,126721.7631
2009-08-07 15:50:00,33.71,33.75,33.68,33.72,293060.4748786567,14.7658,14.7834,14.7527,14.7702,293060.4749
2009-08-07 15:55:00,33.71,33.72,33.57,33.59,625869.080414535,14.7658,14.7702,14.7045,14.7133,625869.0804
2009-08-10 09:30:00,33.53,33.61,33.42,33.59,276793.9131575495,14.687,14.722,14.6388,14.7133,276793.9132
2009-08-10 09:35:00,33.59,33.75,33.56,33.67,220779.2207792208,14.7133,14.7834,14.7001,14.7483,220779.2208
2009-08-10 09:40:00,33.67,33.75,33.66,33.69,176308.53994490358,14.7483,14.7834,14.7439,14.7571,176308.5399
2009-08-10 09:45:00,33.69,33.75,33.66,33.71,117276.66273120818,14.7571,14.7834,14.7439,14.7658,117276.6627
2009-08-10 09:50:00,33.72,33.84,33.71,33.82,205430.93270366,14.7702,14.8228,14.7658,14.814,205430.9327
2009-08-10 09:55:00,33.82,33.85,33.81,33.82,169355.89662862392,14.814,14.8272,14.8096,14.814,169355.8966
2009-08-10 10:00:00,33.82,33.82,33.75,33.75,138528.13852813854,14.814,14.814,14.7834,14.7834,138528.1385
2009-08-10 10:05:00,33.75,33.81,33.72,33.77,275088.5478158205,14.7834,14.8096,14.7702,14.7921,275088.5478
2009-08-10 10:10:00,33.78,33.92,33.78,33.89,186409.5500459137,14.7965,14.8578,14.7965,14.8447,186409.55
2009-08-10 10:15:00,33.9,33.91,33.75,33.77,264725.17381608294,14.8491,14.8534,14.7834,14.7921,264725.1738
2009-08-10 10:20:00,33.77,33.85,33.74,33.85,114915.38764266035,14.7921,14.8272,14.779,14.8272,114915.3876
2009-08-10 10:25:00,33.85,33.86,33.78,33.81,123966.94214876034,14.8272,14.8315,14.7965,14.8096,123966.9421
2009-08-10 10:30:00,33.81,33.82,33.78,33.79,132624.950806769,14.8096,14.814,14.7965,14.8009,132624.9508
2009-08-10 10:35:00,33.79,33.8,33.71,33.8,191788.00996982816,14.8009,14.8053,14.7658,14.8053,191788.01
2009-08-10 10:40:00,33.79,33.83,33.76,33.83,136166.86343959073,14.8009,14.8184,14.7877,14.8184,136166.8634
2009-08-10 10:45:00,33.83,33.84,33.79,33.79,188246.09733700645,14.8184,14.8228,14.8009,14.8009,188246.0973
2009-08-10 10:50:00,33.79,33.88,33.79,33.86,130657.22156631248,14.8009,14.8403,14.8009,14.8315,130657.2216
2009-08-10 10:55:00,33.85,33.85,33.82,33.85,101797.19270628362,14.8272,14.8272,14.814,14.8272,101797.1927
2009-08-10 11:00:00,33.85,33.88,33.84,33.88,110979.92916174736,14.8272,14.8403,14.8228,14.8403,110979.9292
2009-08-10 11:05:00,33.88,33.89,33.79,33.79,132231.40495867768,14.8403,14.8447,14.8009,14.8009,132231.405
2009-08-10 11:10:00,33.79,33.8,33.69,33.7,230749.0489308671,14.8009,14.8053,14.7571,14.7615,230749.0489
2009-08-10 11:15:00,33.7,33.73,33.69,33.73,216843.76229830776,14.7615,14.7746,14.7571,14.7746,216843.7623
2009-08-10 11:20:00,33.73,33.74,33.71,33.73,111898.20280729372,14.7746,14.779,14.7658,14.7746,111898.2028
2009-08-10 11:25:00,33.72,33.74,33.7,33.7,93008.0020989112,14.7702,14.779,14.7615,14.7615,93008.0021
2009-08-10 11:30:00,33.7,33.73,33.7,33.72,63623.24544142727,14.7615,14.7746,14.7615,14.7702,63623.2454
2009-08-10 11:35:00,33.73,33.82,33.73,33.82,93008.0020989112,14.7746,14.814,14.7746,14.814,93008.0021
2009-08-10 11:40:00,33.82,33.83,33.79,33.82,89072.54361799816,14.814,14.8184,14.8009,14.814,89072.5436
2009-08-10 11:45:00,33.82,33.82,33.72,33.72,49455.59491014037,14.814,14.814,14.7702,14.7702,49455.5949
2009-08-10 11:50:00,33.73,33.77,33.72,33.72,72674.79994752722,14.7746,14.7921,14.7702,14.7702,72674.7999
2009-08-10 11:55:00,33.72,33.75,33.72,33.75,42502.951593860686,14.7702,14.7834,14.7702,14.7834,42502.9516
2009-08-10 12:00:00,33.75,33.79,33.75,33.79,56408.23822642005,14.7834,14.8009,14.7834,14.8009,56408.2382
2009-08-10 12:05:00,33.79,33.83,33.78,33.8,62836.15374524466,14.8009,14.8184,14.7965,14.8053,62836.1537
2009-08-10 12:10:00,33.8,33.8,33.74,33.75,52735.14364423456,14.8053,14.8053,14.779,14.7834,52735.1436
2009-08-10 12:15:00,33.75,33.76,33.75,33.75,54440.50898596353,14.7834,14.7877,14.7834,14.7834,54440.509
2009-08-10 12:20:00,33.75,33.79,33.75,33.77,47750.229568411385,14.7834,14.8009,14.7834,14.7921,47750.2296
2009-08-10 12:25:00,33.77,33.78,33.71,33.72,96156.3688836416,14.7921,14.7965,14.7658,14.7702,96156.3689
2009-08-10 12:30:00,33.72,33.72,33.68,33.7,87891.90607372425,14.7702,14.7702,14.7527,14.7615,87891.9061
2009-08-10 12:35:00,33.7,33.7,33.65,33.66,52866.325593598325,14.7615,14.7615,14.7396,14.7439,52866.3256
2009-08-10 12:40:00,33.66,33.69,33.63,33.69,111898.20280729372,14.7439,14.7571,14.7308,14.7571,111898.2028
2009-08-10 12:45:00,33.69,33.72,33.68,33.7,42371.76964449692,14.7571,14.7702,14.7527,14.7615,42371.7696
2009-08-10 12:50:00,33.7,33.75,33.7,33.74,69001.70536534172,14.7615,14.7834,14.7615,14.779,69001.7054
2009-08-10 12:55:00,33.73,33.73,33.68,33.69,50505.05050505051,14.7746,14.7746,14.7527,14.7571,50505.0505
2009-08-10 13:00:00,33.69,33.69,33.65,33.66,105601.46923783288,14.7571,14.7571,14.7396,14.7439,105601.4692
2009-08-10 13:05:00,33.66,33.69,33.59,33.6,125409.94359176178,14.7439,14.7571,14.7133,14.7177,125409.9436
2009-08-10 13:10:00,33.6,33.65,33.59,33.63,56145.87432769251,14.7177,14.7396,14.7133,14.7308,56145.8743
2009-08-10 13:15:00,33.64,33.66,33.61,33.66,107569.1984782894,14.7352,14.7439,14.722,14.7439,107569.1985
2009-08-10 13:20:00,33.66,33.73,33.64,33.72,310114.1282959465,14.7439,14.7746,14.7352,14.7702,310114.1283
2009-08-10 13:25:00,33.72,33.72,33.69,33.72,150990.42371769645,14.7702,14.7702,14.7571,14.7702,150990.4237
2009-08-10 13:30:00,33.72,33.75,33.71,33.73,263282.1723730815,14.7702,14.7834,14.7658,14.7746,263282.1724
2009-08-10 13:35:00,33.73,33.73,33.66,33.66,97992.91617473436,14.7746,14.7746,14.7439,14.7439,97992.9162
2009-08-10 13:40:00,33.66,33.69,33.66,33.69,77528.53207398663,14.7439,14.7571,14.7439,14.7571,77528.5321
2009-08-10 13:45:00,33.68,33.69,33.62,33.63,63492.06349206349,14.7527,14.7571,14.7264,14.7308,63492.0635
2009-08-10 13:50:00,33.63,33.65,33.61,33.62,55096.41873278237,14.7308,14.7396,14.722,14.7264,55096.4187
2009-08-10 13:55:00,33.62,33.63,33.57,33.58,70051.16096025187,14.7264,14.7308,14.7045,14.7089,70051.161
2009-08-10 14:00:00,33.58,33.59,33.53,33.54,110192.83746556472,14.7089,14.7133,14.687,14.6914,110192.8375
2009-08-10 14:05:00,33.54,33.63,33.53,33.63,106519.74288337924,14.6914,14.7308,14.687,14.7308,106519.7429
2009-08-10 14:10:00,33.63,33.66,33.57,33.58,88941.3616686344,14.7308,14.7439,14.7045,14.7089,88941.3617
2009-08-10 14:15:00,33.57,33.58,33.51,33.54,96549.91473173292,14.7045,14.7089,14.6782,14.6914,96549.9147
2009-08-10 14:20:00,33.54,33.59,33.53,33.59,59556.60501115047,14.6914,14.7133,14.687,14.7133,59556.605
2009-08-10 14:25:00,33.58,33.61,33.56,33.6,34763.2165813984,14.7089,14.722,14.7001,14.7177,34763.2166
2009-08-10 14:30:00,33.6,33.6,33.58,33.59,54571.6909353273,14.7177,14.7177,14.7089,14.7133,54571.6909
2009-08-10 14:35:00,33.59,33.61,33.59,33.61,46963.13787222879,14.7133,14.722,14.7133,14.722,46963.1379
2009-08-10 14:40:00,33.61,33.66,33.6,33.65,68345.7956185229,14.722,14.7439,14.7177,14.7396,68345.7956
2009-08-10 14:45:00,33.65,33.65,33.58,33.59,81726.35445362718,14.7396,14.7396,14.7089,14.7133,81726.3545
2009-08-10 14:50:00,33.59,33.6,33.57,33.58,69919.9790108881,14.7133,14.7177,14.7045,14.7089,69919.979
2009-08-10 14:55:00,33.57,33.65,33.57,33.64,75429.62088416635,14.7045,14.7396,14.7045,14.7352,75429.6209
2009-08-10 15:00:00,33.64,33.69,33.63,33.69,465827.10219073854,14.7352,14.7571,14.7308,14.7571,465827.1022
2009-08-10 15:05:00,33.69,33.7,33.64,33.69,390397.4813065722,14.7571,14.7615,14.7352,14.7571,390397.4813
2009-08-10 15:10:00,33.69,33.7,33.65,33.69,139184.04827495737,14.7571,14.7615,14.7396,14.7571,139184.0483
2009-08-10 15:15:00,33.69,33.71,33.69,33.69,188770.8251344615,14.7571,14.7658,14.7571,14.7571,188770.8251
2009-08-10 15:20:00,33.69,33.71,33.67,33.69,304735.668372032,14.7571,14.7658,14.7483,14.7571,304735.6684
2009-08-10 15:25:00,33.69,33.7,33.69,33.69,386462.0228256592,14.7571,14.7615,14.7571,14.7571,386462.0228
2009-08-10 15:30:00,33.69,33.69,33.65,33.65,114521.84179456907,14.7571,14.7571,14.7396,14.7396,114521.8418
2009-08-10 15:35:00,33.64,33.69,33.64,33.69,117276.66273120818,14.7352,14.7571,14.7352,14.7571,117276.6627
2009-08-10 15:40:00,33.69,33.71,33.63,33.69,144562.50819887183,14.7571,14.7658,14.7308,14.7571,144562.5082
2009-08-10 15:45:00,33.69,33.75,33.69,33.72,203594.38541256724,14.7571,14.7834,14.7571,14.7702,203594.3854
2009-08-10 15:50:00,33.72,33.73,33.69,33.71,173816.082906992,14.7702,14.7746,14.7571,14.7658,173816.0829
2009-08-10 15:55:00,33.71,33.73,33.69,33.71,416240.3253312344,14.7658,14.7746,14.7571,14.7658,416240.3253
2009-08-11 09:30:00,33.54,33.75,33.45,33.48,280335.8257903713,14.6914,14.7834,14.652,14.6651,280335.8258
2009-08-11 09:35:00,33.5,33.53,33.38,33.41,278761.64239800605,14.6739,14.687,14.6213,14.6344,278761.6424
2009-08-11 09:40:00,33.4,33.51,33.34,33.5,303161.4849796668,14.6301,14.6782,14.6038,14.6739,303161.485
2009-08-11 09:45:00,33.5,33.52,33.4,33.49,140627.0497179588,14.6739,14.6826,14.6301,14.6695,140627.0497
2009-08-11 09:50:00,33.48,33.49,33.37,33.46,148891.51252787616,14.6651,14.6695,14.6169,14.6563,148891.5125
2009-08-11 09:55:00,33.45,33.48,33.4,33.41,213433.0316148498,14.652,14.6651,14.6301,14.6344,213433.0316
2009-08-11 10:00:00,33.41,33.41,33.37,33.37,170011.80637544274,14.6344,14.6344,14.6169,14.6169,170011.8064
2009-08-11 10:05:00,33.37,33.37,33.28,33.32,117801.39052866328,14.6169,14.6169,14.5775,14.595,117801.3905
2009-08-11 10:10:00,33.32,33.4,33.31,33.37,116358.38908566182,14.595,14.6301,14.5906,14.6169,116358.3891
2009-08-11 10:15:00,33.37,33.41,33.34,33.34,85924.17683326775,14.6169,14.6344,14.6038,14.6038,85924.1768
2009-08-11 10:20:00,33.35,33.37,33.32,33.35,102321.92050373869,14.6082,14.6169,14.595,14.6082,102321.9205
2009-08-11 10:25:00,33.35,33.36,33.3,33.32,153482.88075560803,14.6082,14.6125,14.5863,14.595,153482.8808
2009-08-11 10:30:00,33.33,33.43,33.32,33.43,88285.45192181556,14.5994,14.6432,14.595,14.6432,88285.4519
2009-08-11 10:35:00,33.43,33.43,33.37,33.43,96418.73278236914,14.6432,14.6432,14.6169,14.6432,96418.7328
2009-08-11 10:40:00,33.43,33.45,33.39,33.42,86580.08658008659,14.6432,14.652,14.6257,14.6388,86580.0866
2009-08-11 10:45:00,33.42,33.47,33.42,33.46,64410.337137609866,14.6388,14.6607,14.6388,14.6563,64410.3371
2009-08-11 10:50:00,33.46,33.53,33.46,33.5,79496.26131444314,14.6563,14.687,14.6563,14.6739,79496.2613
2009-08-11 10:55:00,33.5,33.52,33.47,33.51,47619.04761904762,14.6739,14.6826,14.6607,14.6782,47619.0476
2009-08-11 11:00:00,33.5,33.51,33.43,33.45,149809.78617342253,14.6739,14.6782,14.6432,14.652,149809.7862
2009-08-11 11:05:00,33.45,33.47,33.42,33.43,127902.40062967336,14.652,14.6607,14.6388,14.6432,127902.4006
2009-08-11 11:10:00,33.44,33.47,33.42,33.43,101010.10101010102,14.6476,14.6607,14.6388,14.6432,101010.101
2009-08-11 11:15:00,33.43,33.45,33.4,33.41,300931.3918404828,14.6432,14.652,14.6301,14.6344,300931.3918
2009-08-11 11:20:00,33.42,33.46,33.4,33.42,135642.13564213563,14.6388,14.6563,14.6301,14.6388,135642.1356
2009-08-11 11:25:00,33.43,33.49,33.4,33.48,101403.64685819233,14.6432,14.6695,14.6301,14.6651,101403.6469
2009-08-11 11:30:00,33.48,33.49,33.42,33.43,90121.99921290833,14.6651,14.6695,14.6388,14.6432,90121.9992
2009-08-11 11:35:00,33.43,33.45,33.39,33.4,74642.52918798373,14.6432,14.652,14.6257,14.6301,74642.5292
2009-08-11 11:40:00,33.4,33.43,33.4,33.41,70838.25265643447,14.6301,14.6432,14.6301,14.6344,70838.2527
2009-08-11 11:45:00,33.41,33.42,33.39,33.4,116489.57103502558,14.6344,14.6388,14.6257,14.6301,116489.571
2009-08-11 11:50:00,33.4,33.41,33.39,33.41,124491.6699462154,14.6301,14.6344,14.6257,14.6344,124491.6699
2009-08-11 11:55:00,33.41,33.43,33.4,33.4,98911.18982028074,14.6344,14.6432,14.6301,14.6301,98911.1898
2009-08-11 12:00:00,33.4,33.42,33.39,33.4,125672.30749048931,14.6301,14.6388,14.6257,14.6301,125672.3075
2009-08-11 12:05:00,33.4,33.41,33.39,33.4,112816.4764528401,14.6301,14.6344,14.6257,14.6301,112816.4765
2009-08-11 12:10:00,33.4,33.4,33.39,33.39,59950.15085924177,14.6301,14.6301,14.6257,14.6257,59950.1509
2009-08-11 12:15:00,33.4,33.43,33.39,33.43,62311.42594778958,14.6301,14.6432,14.6257,14.6432,62311.4259
2009-08-11 12:20:00,33.42,33.43,33.39,33.39,72018.89020070838,14.6388,14.6432,14.6257,14.6257,72018.8902
2009-08-11 12:25:00,33.4,33.4,33.35,33.37,112816.4764528401,14.6301,14.6301,14.6082,14.6169,112816.4765
2009-08-11 12:30:00,33.37,33.41,33.37,33.39,62311.42594778958,14.6169,14.6344,14.6169,14.6257,62311.4259
2009-08-11 12:35:00,33.4,33.4,33.37,33.4,60474.87865669684,14.6301,14.6301,14.6169,14.6301,60474.8787
2009-08-11 12:40:00,33.4,33.4,33.36,33.39,96418.73278236914,14.6301,14.6301,14.6125,14.6257,96418.7328
2009-08-11 12:45:00,33.4,33.4,33.33,33.33,80020.9891118982,14.6301,14.6301,14.5994,14.5994,80020.9891
2009-08-11 12:50:00,33.34,33.34,33.3,33.33,91958.54650400105,14.6038,14.6038,14.5863,14.5994,91958.5465
2009-08-11 12:55:00,33.33,33.33,33.28,33.29,60474.87865669684,14.5994,14.5994,14.5775,14.5819,60474.8787
2009-08-11 13:00:00,33.29,33.34,33.28,33.3,78840.3515676243,14.5819,14.6038,14.5775,14.5863,78840.3516
2009-08-11 13:05:00,33.3,33.34,33.28,33.3,66115.70247933884,14.5863,14.6038,14.5775,14.5863,66115.7025
2009-08-11 13:10:00,33.3,33.3,33.22,33.22,60606.06060606061,14.5863,14.5863,14.5512,14.5512,60606.0606
2009-08-11 13:15:00,33.23,33.27,33.22,33.26,56670.60212514758,14.5556,14.5731,14.5512,14.5687,56670.6021
2009-08-11 13:20:00,33.26,33.31,33.25,33.27,46700.77397350125,14.5687,14.5906,14.5644,14.5731,46700.774
2009-08-11 13:25:00,33.27,33.27,33.21,33.22,85530.63098517644,14.5731,14.5731,14.5468,14.5512,85530.631
2009-08-11 13:30:00,33.22,33.31,33.22,33.3,105995.01508592418,14.5512,14.5906,14.5512,14.5863,105995.0151
2009-08-11 13:35:00,33.31,33.32,33.27,33.27,80020.9891118982,14.5906,14.595,14.5731,14.5731,80020.9891
2009-08-11 13:40:00,33.28,33.34,33.27,33.33,37518.03751803752,14.5775,14.6038,14.5731,14.5994,37518.0375
2009-08-11 13:45:00,33.34,33.34,33.3,33.31,51554.50609996065,14.6038,14.6038,14.5863,14.5906,51554.5061
2009-08-11 13:50:00,33.31,33.35,33.3,33.35,43158.86134067953,14.5906,14.6082,14.5863,14.6082,43158.8613
2009-08-11 13:55:00,33.35,33.36,33.33,33.34,44733.044733044735,14.6082,14.6125,14.5994,14.6038,44733.0447
2009-08-11 14:00:00,33.34,33.37,33.34,33.36,64279.1551882461,14.6038,14.6169,14.6038,14.6125,64279.1552
2009-08-11 14:05:00,33.37,33.42,33.36,33.41,117407.84468057196,14.6169,14.6388,14.6125,14.6344,117407.8447
2009-08-11 14:10:00,33.42,33.43,33.37,33.4,192181.55581791943,14.6388,14.6432,14.6169,14.6301,192181.5558
2009-08-11 14:15:00,33.41,33.43,33.36,33.4,112947.65840220386,14.6344,14.6432,14.6125,14.6301,112947.6584
2009-08-11 14:20:00,33.41,33.43,33.37,33.39,83431.71979535616,14.6344,14.6432,14.6169,14.6257,83431.7198
2009-08-11 14:25:00,33.39,33.41,33.32,33.35,143644.23455332546,14.6257,14.6344,14.595,14.6082,143644.2346
2009-08-11 14:30:00,33.36,33.37,33.33,33.35,72281.25409943592,14.6125,14.6169,14.5994,14.6082,72281.2541
2009-08-11 14:35:00,33.36,33.37,33.31,33.33,77790.89597271416,14.6125,14.6169,14.5906,14.5994,77790.896
2009-08-11 14:40:00,33.32,33.37,33.32,33.36,94975.7313393677,14.595,14.6169,14.595,14.6125,94975.7313
2009-08-11 14:45:00,33.37,33.37,33.31,33.33,131313.1313131313,14.6169,14.6169,14.5906,14.5994,131313.1313
2009-08-11 14:50:00,33.34,33.39,33.3,33.34,334645.152826971,14.6038,14.6257,14.5863,14.6038,334645.1528
2009-08-11 14:55:00,33.34,33.34,33.27,33.28,140102.32192050375,14.6038,14.6038,14.5731,14.5775,140102.3219
2009-08-11 15:00:00,33.28,33.3,33.27,33.29,107175.65263019808,14.5775,14.5863,14.5731,14.5819,107175.6526
2009-08-11 15:05:00,33.3,33.3,33.25,33.26,144693.69014823562,14.5863,14.5863,14.5644,14.5687,144693.6901
2009-08-11 15:10:00,33.27,33.29,33.23,33.27,134855.04394595305,14.5731,14.5819,14.5556,14.5731,134855.0439
2009-08-11 15:15:00,33.27,33.29,33.25,33.27,120556.21146530236,14.5731,14.5819,14.5644,14.5731,120556.2115
2009-08-11 15:20:00,33.27,33.29,33.24,33.27,166207.52984389348,14.5731,14.5819,14.56,14.5731,166207.5298
2009-08-11 15:25:00,33.27,33.29,33.26,33.27,128033.58257903712,14.5731,14.5819,14.5687,14.5731,128033.5826
2009-08-11 15:30:00,33.27,33.28,33.25,33.26,172766.62731208187,14.5731,14.5775,14.5644,14.5687,172766.6273
2009-08-11 15:35:00,33.26,33.3,33.25,33.29,141282.95946477764,14.5687,14.5863,14.5644,14.5819,141282.9595
2009-08-11 15:40:00,33.3,33.34,33.29,33.34,293454.020726748,14.5863,14.6038,14.5819,14.6038,293454.0207
2009-08-11 15:45:00,33.34,33.34,33.28,33.33,241112.42293060475,14.6038,14.6038,14.5775,14.5994,241112.4229
2009-08-11 15:50:00,33.34,33.37,33.29,33.3,370457.8250032796,14.6038,14.6169,14.5819,14.5863,370457.825
2009-08-11 15:55:00,33.31,33.34,33.27,33.27,491932.31011412834,14.5906,14.6038,14.5731,14.5731,491932.3101
2009-08-12 09:30:00,33.27,33.46,33.27,33.45,181162.272071363,14.5731,14.6563,14.5731,14.652,181162.2721
2009-08-12 09:35:00,33.45,33.5,33.4,33.4,187327.82369146007,14.652,14.6739,14.6301,14.6301,187327.8237
2009-08-12 09:40:00,33.4,33.46,33.4,33.44,133149.67860422406,14.6301,14.6563,14.6301,14.6476,133149.6786
2009-08-12 09:45:00,33.44,33.47,33.41,33.42,178538.63308408763,14.6476,14.6607,14.6344,14.6388,178538.6331
2009-08-12 09:50:00,33.43,33.48,33.43,33.46,382920.1101928375,14.6432,14.6651,14.6432,14.6563,382920.1102
2009-08-12 09:55:00,33.46,33.48,33.45,33.48,217106.1261970353,14.6563,14.6651,14.652,14.6651,217106.1262
2009-08-12 10:00:00,33.48,33.52,33.43,33.46,533254.624163715,14.6651,14.6826,14.6432,14.6563,533254.6242
2009-08-12 10:05:00,33.46,33.5,33.44,33.46,239538.23953823955,14.6563,14.6739,14.6476,14.6563,239538.2395
2009-08-12 10:10:00,33.46,33.47,33.43,33.46,149022.69447723994,14.6563,14.6607,14.6432,14.6563,149022.6945
2009-08-12 10:15:00,33.46,33.47,33.44,33.46,146792.6013380559,14.6563,14.6607,14.6476,14.6563,146792.6013
2009-08-12 10:20:00,33.46,33.5,33.45,33.48,212383.57601993968,14.6563,14.6739,14.652,14.6651,212383.576
2009-08-12 10:25:00,33.49,33.53,33.47,33.51,394464.121736849,14.6695,14.687,14.6607,14.6782,394464.1217
2009-08-12 10:30:00,33.5,33.53,33.4,33.5,394726.4856355765,14.6739,14.687,14.6301,14.6739,394726.4856
2009-08-12 10:35:00,33.5,33.5,33.45,33.46,167781.71323625869,14.6739,14.6739,14.652,14.6563,167781.7132
2009-08-12 10:40:00,33.46,33.5,33.41,33.49,132624.950806769,14.6563,14.6739,14.6344,14.6695,132624.9508
2009-08-12 10:45:00,33.49,33.51,33.48,33.49,131050.7674144038,14.6695,14.6782,14.6651,14.6695,131050.7674
2009-08-12 10:50:00,33.5,33.5,33.46,33.46,131313.1313131313,14.6739,14.6739,14.6563,14.6563,131313.1313
2009-08-12 10:55:00,33.48,33.5,33.43,33.44,78053.2598714417,14.6651,14.6739,14.6432,14.6476,78053.2599
2009-08-12 11:00:00,33.43,33.5,33.43,33.5,104814.37754165028,14.6432,14.6739,14.6432,14.6739,104814.3775
2009-08-12 11:05:00,33.49,33.52,33.46,33.52,254624.1637150728,14.6695,14.6826,14.6563,14.6826,254624.1637
2009-08-12 11:10:00,33.52,33.53,33.5,33.53,143775.41650268924,14.6826,14.687,14.6739,14.687,143775.4165
2009-08-12 11:15:00,33.53,33.53,33.51,33.53,87760.7241243605,14.687,14.687,14.6782,14.687,87760.7241
2009-08-12 11:20:00,33.53,33.55,33.53,33.54,153351.69880624427,14.687,14.6958,14.687,14.6914,153351.6988
2009-08-12 11:25:00,33.54,33.54,33.53,33.54,46700.77397350125,14.6914,14.6914,14.687,14.6914,46700.774
2009-08-12 11:30:00,33.54,33.55,33.53,33.54,95369.277187459,14.6914,14.6958,14.687,14.6914,95369.2772
2009-08-12 11:35:00,33.54,33.56,33.53,33.54,343303.1614849797,14.6914,14.7001,14.687,14.6914,343303.1615
2009-08-12 11:40:00,33.54,33.55,33.51,33.53,168699.98688180506,14.6914,14.6958,14.6782,14.687,168699.9869
2009-08-12 11:45:00,33.53,33.55,33.53,33.54,86711.26852945035,14.687,14.6958,14.687,14.6914,86711.2685
2009-08-12 11:50:00,33.54,33.54,33.53,33.53,111898.20280729372,14.6914,14.6914,14.687,14.687,111898.2028
2009-08-12 11:55:00,33.54,33.57,33.53,33.54,118326.11832611832,14.6914,14.7045,14.687,14.6914,118326.1183
2009-08-12 12:00:00,33.53,33.57,33.53,33.53,267873.54060081334,14.687,14.7045,14.687,14.687,267873.5406
2009-08-12 12:05:00,33.54,33.54,33.53,33.53,35943.85412567231,14.6914,14.6914,14.687,14.687,35943.8541
2009-08-12 12:10:00,33.54,33.54,33.53,33.53,39092.22091040273,14.6914,14.6914,14.687,14.687,39092.2209
2009-08-12 12:15:00,33.54,33.54,33.53,33.54,53391.05339105339,14.6914,14.6914,14.687,14.6914,53391.0534
2009-08-12 12:20:00,33.53,33.54,33.51,33.53,108093.92627574448,14.687,14.6914,14.6782,14.687,108093.9263
2009-08-12 12:25:00,33.53,33.54,33.52,33.53,74248.98333989244,14.687,14.6914,14.6826,14.687,74248.9833
2009-08-12 12:30:00,33.53,33.54,33.53,33.53,63098.51764397219,14.687,14.6914,14.687,14.687,63098.5176
2009-08-12 12:35:00,33.53,33.55,33.53,33.54,86842.45047881412,14.687,14.6958,14.687,14.6914,86842.4505
2009-08-12 12:40:00,33.54,33.54,33.53,33.53,41322.31404958678,14.6914,14.6914,14.687,14.687,41322.314
2009-08-12 12:45:00,33.53,33.53,33.5,33.53,31352.485897940445,14.687,14.687,14.6739,14.687,31352.4859
2009-08-12 12:50:00,33.53,33.57,33.53,33.54,155319.42804670078,14.687,14.7045,14.687,14.6914,155319.428
2009-08-12 12:55:00,33.55,33.56,33.53,33.54,199265.3810835629,14.6958,14.7001,14.687,14.6914,199265.3811
2009-08-12 13:00:00,33.54,33.54,33.53,33.54,302505.57523284794,14.6914,14.6914,14.687,14.6914,302505.5752
2009-08-12 13:05:00,33.53,33.55,33.53,33.54,217762.03594385413,14.687,14.6958,14.687,14.6914,217762.0359
2009-08-12 13:10:00,33.54,33.56,33.53,33.55,149022.69447723994,14.6914,14.7001,14.687,14.6958,149022.6945
2009-08-12 13:15:00,33.56,33.56,33.55,33.56,205693.2966023875,14.7001,14.7001,14.6958,14.7001,205693.2966
2009-08-12 13:20:00,33.56,33.58,33.56,33.58,97599.37032664304,14.7001,14.7089,14.7001,14.7089,97599.3703
2009-08-12 13:25:00,33.58,33.59,33.57,33.59,43027.67939131576,14.7089,14.7133,14.7045,14.7133,43027.6794
2009-08-12 13:30:00,33.59,33.59,33.59,33.59,95106.91328873148,14.7133,14.7133,14.7133,14.7133,95106.9133
2009-08-12 13:35:00,33.59,33.61,33.59,33.6,190213.82657746293,14.7133,14.722,14.7133,14.7177,190213.8266
2009-08-12 13:40:00,33.6,33.61,33.57,33.58,162534.435261708,14.7177,14.722,14.7045,14.7089,162534.4353
2009-08-12 13:45:00,33.58,33.6,33.58,33.6,75429.62088416635,14.7089,14.7177,14.7089,14.7177,75429.6209
2009-08-12 13:50:00,33.6,33.6,33.58,33.58,62049.06204906205,14.7177,14.7177,14.7089,14.7089,62049.062
2009-08-12 13:55:00,33.59,33.6,33.58,33.59,45913.68227731864,14.7133,14.7177,14.7089,14.7133,45913.6823
2009-08-12 14:00:00,33.59,33.6,33.57,33.59,122392.75875639512,14.7133,14.7177,14.7045,14.7133,122392.7588
2009-08-12 14:05:00,33.58,33.59,33.56,33.57,98124.09812409812,14.7089,14.7133,14.7001,14.7045,98124.0981
2009-08-12 14:10:00,33.57,33.59,33.56,33.57,63229.69959333596,14.7045,14.7133,14.7001,14.7045,63229.6996
2009-08-12 14:15:00,33.57,33.58,33.46,33.48,250819.8871835236,14.7045,14.7089,14.6563,14.6651,250819.8872
2009-08-12 14:20:00,33.48,33.58,33.48,33.57,156893.61143906598,14.6651,14.7089,14.6651,14.7045,156893.6114
2009-08-12 14:25:00,33.57,33.58,33.49,33.5,117407.84468057196,14.7045,14.7089,14.6695,14.6739,117407.8447
2009-08-12 14:30:00,33.5,33.52,33.46,33.49,214876.03305785125,14.6739,14.6826,14.6563,14.6695,214876.0331
2009-08-12 14:35:00,33.48,33.51,33.45,33.46,137085.1370851371,14.6651,14.6782,14.652,14.6563,137085.1371
2009-08-12 14:40:00,33.46,33.47,33.43,33.44,143119.5067558704,14.6563,14.6607,14.6432,14.6476,143119.5068
2009-08-12 14:45:00,33.45,33.53,33.45,33.51,91696.18260527353,14.652,14.687,14.652,14.6782,91696.1826
2009-08-12 14:50:00,33.51,33.63,33.5,33.59,316148.4979666798,14.6782,14.7308,14.6739,14.7133,316148.498
2009-08-12 14:55:00,33.59,33.69,33.59,33.66,312081.857536403,14.7133,14.7571,14.7133,14.7439,312081.8575
2009-08-12 15:00:00,33.66,33.68,33.59,33.6,265905.8113603568,14.7439,14.7527,14.7133,14.7177,265905.8114
2009-08-12 15:05:00,33.6,33.63,33.6,33.62,128427.12842712844,14.7177,14.7308,14.7177,14.7264,128427.1284
2009-08-12 15:10:00,33.62,33.62,33.6,33.62,254099.43591761767,14.7264,14.7264,14.7177,14.7264,254099.4359
2009-08-12 15:15:00,33.62,33.63,33.61,33.62,182211.7276662732,14.7264,14.7308,14.722,14.7264,182211.7277
2009-08-12 15:20:00,33.62,33.64,33.61,33.62,232585.59622195983,14.7264,14.7352,14.722,14.7264,232585.5962
2009-08-12 15:25:00,33.62,33.63,33.61,33.62,414534.9599895055,14.7264,14.7308,14.722,14.7264,414534.96
2009-08-12 15:30:00,33.62,33.63,33.6,33.62,165158.07424898335,14.7264,14.7308,14.7177,14.7264,165158.0742
2009-08-12 15:35:00,33.62,33.63,33.59,33.61,242161.87852551488,14.7264,14.7308,14.7133,14.722,242161.8785
2009-08-12 15:40:00,33.6,33.61,33.53,33.56,308671.126852945,14.7177,14.722,14.687,14.7001,308671.1269
2009-08-12 15:45:00,33.56,33.56,33.48,33.53,269054.17814508727,14.7001,14.7001,14.6651,14.687,269054.1781
2009-08-12 15:50:00,33.53,33.54,33.38,33.39,446936.9014823561,14.687,14.6914,14.6213,14.6257,446936.9015
2009-08-12 15:55:00,33.39,33.45,33.38,33.45,552931.9165682802,14.6257,14.652,14.6213,14.652,552931.9166
2009-08-13 09:30:00,33.56,33.62,33.54,33.6,275482.09366391186,14.7001,14.7264,14.6914,14.7177,275482.0937
2009-08-13 09:35:00,33.6,33.64,33.49,33.53,251344.61498097863,14.7177,14.7352,14.6695,14.687,251344.615
2009-08-13 09:40:00,33.53,33.56,33.46,33.48,168962.3507805326,14.687,14.7001,14.6563,14.6651,168962.3508
2009-08-13 09:45:00,33.47,33.53,33.43,33.47,261183.2611832612,14.6607,14.687,14.6432,14.6607,261183.2612
2009-08-13 09:50:00,33.48,33.5,33.27,33.32,232585.59622195983,14.6651,14.6739,14.5731,14.595,232585.5962
2009-08-13 09:55:00,33.32,33.35,33.25,33.32,251344.61498097863,14.595,14.6082,14.5644,14.595,251344.615
2009-08-13 10:00:00,33.31,33.34,33.26,33.32,230617.8669815033,14.5906,14.6038,14.5687,14.595,230617.867
2009-08-13 10:05:00,33.32,33.42,33.32,33.4,298701.2987012987,14.595,14.6388,14.595,14.6301,298701.2987
2009-08-13 10:10:00,33.4,33.43,33.3,33.3,196248.19624819627,14.6301,14.6432,14.5863,14.5863,196248.1962
2009-08-13 10:15:00,33.31,33.35,33.28,33.33,200970.74642529187,14.5906,14.6082,14.5775,14.5994,200970.7464
2009-08-13 10:20:00,33.34,33.4,33.32,33.37,256723.0749048931,14.6038,14.6301,14.595,14.6169,256723.0749
2009-08-13 10:25:00,33.37,33.37,33.3,33.33,144037.78040141676,14.6169,14.6169,14.5863,14.5994,144037.7804
2009-08-13 10:30:00,33.34,33.43,33.34,33.37,166207.52984389348,14.6038,14.6432,14.6038,14.6169,166207.5298
2009-08-13 10:35:00,33.37,33.5,33.32,33.46,223796.40561458745,14.6169,14.6739,14.595,14.6563,223796.4056
2009-08-13 10:40:00,33.46,33.52,33.42,33.5,247671.5203987932,14.6563,14.6826,14.6388,14.6739,247671.5204
2009-08-13 10:45:00,33.5,33.52,33.46,33.49,88023.08802308803,14.6739,14.6826,14.6563,14.6695,88023.088
2009-08-13 10:50:00,33.49,33.54,33.46,33.54,111373.47500983864,14.6695,14.6914,14.6563,14.6914,111373.475
2009-08-13 10:55:00,33.53,33.58,33.53,33.53,154138.79050242688,14.687,14.7089,14.687,14.687,154138.7905
2009-08-13 11:00:00,33.54,33.62,33.52,33.6,170798.89807162536,14.6914,14.7264,14.6826,14.7177,170798.8981
2009-08-13 11:05:00,33.6,33.6,33.54,33.58,123704.5782500328,14.7177,14.7177,14.6914,14.7089,123704.5783
2009-08-13 11:10:00,33.58,33.59,33.48,33.54,186803.095894005,14.7089,14.7133,14.6651,14.6914,186803.0959
2009-08-13 11:15:00,33.53,33.54,33.5,33.51,178276.2691853601,14.687,14.6914,14.6739,14.6782,178276.2692
2009-08-13 11:20:00,33.51,33.55,33.49,33.53,134855.04394595305,14.6782,14.6958,14.6695,14.687,134855.0439
2009-08-13 11:25:00,33.53,33.56,33.5,33.52,124360.48799685165,14.687,14.7001,14.6739,14.6826,124360.488
2009-08-13 11:30:00,33.53,33.53,33.42,33.42,132493.76885740523,14.687,14.687,14.6388,14.6388,132493.7689
2009-08-13 11:35:00,33.42,33.54,33.41,33.54,90121.99921290833,14.6388,14.6914,14.6344,14.6914,90121.9992
2009-08-13 11:40:00,33.54,33.57,33.53,33.55,74904.89308671126,14.6914,14.7045,14.687,14.6958,74904.8931
2009-08-13 11:45:00,33.55,33.56,33.53,33.55,43683.589138134594,14.6958,14.7001,14.687,14.6958,43683.5891
2009-08-13 11:50:00,33.55,33.58,33.54,33.56,45913.68227731864,14.6958,14.7089,14.6914,14.7001,45913.6823
2009-08-13 11:55:00,33.57,33.6,33.55,33.59,167388.1673881674,14.7045,14.7177,14.6958,14.7133,167388.1674
2009-08-13 12:00:00,33.59,33.59,33.56,33.57,96156.3688836416,14.7133,14.7133,14.7001,14.7045,96156.3689
2009-08-13 12:05:00,33.58,33.58,33.56,33.56,65066.24688442871,14.7089,14.7089,14.7001,14.7001,65066.2469
2009-08-13 12:10:00,33.56,33.56,33.53,33.53,41059.95015085925,14.7001,14.7001,14.687,14.687,41059.9502
2009-08-13 12:15:00,33.53,33.56,33.53,33.54,36206.218024399845,14.687,14.7001,14.687,14.6914,36206.218
2009-08-13 12:20:00,33.53,33.54,33.51,33.52,51292.14220123311,14.687,14.6914,14.6782,14.6826,51292.1422
2009-08-13 12:25:00,33.52,33.54,33.5,33.53,110717.56526301982,14.6826,14.6914,14.6739,14.687,110717.5653
2009-08-13 12:30:00,33.54,33.54,33.53,33.54,71100.616555162,14.6914,14.6914,14.687,14.6914,71100.6166
2009-08-13 12:35:00,33.53,33.54,33.53,33.54,44339.49888495344,14.687,14.6914,14.687,14.6914,44339.4989
2009-08-13 12:40:00,33.53,33.54,33.51,33.53,68214.61366915912,14.687,14.6914,14.6782,14.687,68214.6137
2009-08-13 12:45:00,33.53,33.54,33.53,33.54,43158.86134067953,14.687,14.6914,14.687,14.6914,43158.8613
2009-08-13 12:50:00,33.54,33.55,33.53,33.54,229437.22943722943,14.6914,14.6958,14.687,14.6914,229437.2294
2009-08-13 12:55:00,33.55,33.56,33.53,33.53,66640.43027679392,14.6958,14.7001,14.687,14.687,66640.4303
2009-08-13 13:00:00,33.53,33.56,33.53,33.56,264856.3557654467,14.687,14.7001,14.687,14.7001,264856.3558
2009-08-13 13:05:00,33.55,33.56,33.53,33.54,126328.21723730816,14.6958,14.7001,14.687,14.6914,126328.2172
2009-08-13 13:10:00,33.54,33.55,33.48,33.51,145087.2359963269,14.6914,14.6958,14.6651,14.6782,145087.236
2009-08-13 13:15:00,33.51,33.53,33.46,33.49,108881.01797192708,14.6782,14.687,14.6563,14.6695,108881.018
2009-08-13 13:20:00,33.5,33.54,33.49,33.54,74380.1652892562,14.6739,14.6914,14.6695,14.6914,74380.1653
2009-08-13 13:25:00,33.54,33.54,33.51,33.52,84349.99344090253,14.6914,14.6914,14.6782,14.6826,84349.9934
2009-08-13 13:30:00,33.52,33.54,33.52,33.54,47094.31982159255,14.6826,14.6914,14.6826,14.6914,47094.3198
2009-08-13 13:35:00,33.54,33.56,33.53,33.55,115308.93349075167,14.6914,14.7001,14.687,14.6958,115308.9335
2009-08-13 13:40:00,33.54,33.55,33.53,33.53,68345.7956185229,14.6914,14.6958,14.687,14.687,68345.7956
2009-08-13 13:45:00,33.53,33.54,33.53,33.53,54178.145087236,14.687,14.6914,14.687,14.687,54178.1451
2009-08-13 13:50:00,33.53,33.54,33.48,33.5,162665.61721107177,14.687,14.6914,14.6651,14.6739,162665.6172
2009-08-13 13:55:00,33.5,33.53,33.5,33.53,67821.06782106782,14.6739,14.687,14.6739,14.687,67821.0678
2009-08-13 14:00:00,33.53,33.53,33.44,33.44,55621.14653023744,14.687,14.687,14.6476,14.6476,55621.1465
2009-08-13 14:05:00,33.44,33.46,33.43,33.45,67952.24977043159,14.6476,14.6563,14.6432,14.652,67952.2498
2009-08-13 14:10:00,33.45,33.47,33.42,33.47,168568.8049324413,14.652,14.6607,14.6388,14.6607,168568.8049
2009-08-13 14:15:00,33.46,33.51,33.43,33.5,174996.72045126592,14.6563,14.6782,14.6432,14.6739,174996.7205
2009-08-13 14:20:00,33.5,33.51,33.45,33.49,80545.71690935327,14.6739,14.6782,14.652,14.6695,80545.7169
2009-08-13 14:25:00,33.49,33.53,33.48,33.49,64016.791289518565,14.6695,14.687,14.6651,14.6695,64016.7913
2009-08-13 14:30:00,33.49,33.54,33.48,33.49,106913.28873147056,14.6695,14.6914,14.6651,14.6695,106913.2887
2009-08-13 14:35:00,33.49,33.53,33.46,33.53,111898.20280729372,14.6695,14.687,14.6563,14.687,111898.2028
2009-08-13 14:40:00,33.52,33.57,33.52,33.55,171979.53561589925,14.6826,14.7045,14.6826,14.6958,171979.5356
2009-08-13 14:45:00,33.55,33.56,33.5,33.5,48668.50321395776,14.6958,14.7001,14.6739,14.6739,48668.5032
2009-08-13 14:50:00,33.51,33.52,33.5,33.5,44733.044733044735,14.6782,14.6826,14.6739,14.6739,44733.0447
2009-08-13 14:55:00,33.51,33.53,33.47,33.49,102715.46635183,14.6782,14.687,14.6607,14.6695,102715.4664
2009-08-13 15:00:00,33.49,33.56,33.49,33.54,331890.331890332,14.6695,14.7001,14.6695,14.6914,331890.3319
2009-08-13 15:05:00,33.54,33.58,33.53,33.57,165158.07424898335,14.6914,14.7089,14.687,14.7045,165158.0742
2009-08-13 15:10:00,33.57,33.71,33.57,33.66,923127.3776728322,14.7045,14.7658,14.7045,14.7439,923127.3777
2009-08-13 15:15:00,33.65,33.68,33.63,33.67,260527.35143644235,14.7396,14.7527,14.7308,14.7483,260527.3514
2009-08-13 15:20:00,33.67,33.7,33.65,33.68,297651.8431063886,14.7483,14.7615,14.7396,14.7527,297651.8431
2009-08-13 15:25:00,33.68,33.72,33.67,33.69,140233.5038698675,14.7527,14.7702,14.7483,14.7571,140233.5039
2009-08-13 15:30:00,33.69,33.73,33.69,33.72,216450.21645021645,14.7571,14.7746,14.7571,14.7702,216450.2165
2009-08-13 15:35:00,33.71,33.73,33.7,33.72,332021.51383969566,14.7658,14.7746,14.7615,14.7702,332021.5138
2009-08-13 15:40:00,33.72,33.73,33.65,33.69,532861.0783156238,14.7702,14.7746,14.7396,14.7571,532861.0783
2009-08-13 15:45:00,33.69,33.7,33.66,33.66,202413.7478682933,14.7571,14.7615,14.7439,14.7439,202413.7479
2009-08-13 15:50:00,33.66,33.67,33.64,33.66,457169.0935327299,14.7439,14.7483,14.7352,14.7439,457169.0935
2009-08-13 15:55:00,33.66,33.68,33.64,33.68,552669.5526695527,14.7439,14.7527,14.7352,14.7527,552669.5527
2009-08-14 09:30:00,33.7,33.85,33.7,33.74,336350.5181687,14.7615,14.8272,14.7615,14.779,336350.5182
2009-08-14 09:35:00,33.74,33.74,33.62,33.7,248065.06624688444,14.779,14.779,14.7264,14.7615,248065.0662
2009-08-14 09:40:00,33.7,33.71,33.61,33.63,154794.7002492457,14.7615,14.7658,14.722,14.7308,154794.7002
2009-08-14 09:45:00,33.63,33.64,33.49,33.54,182605.27351436444,14.7308,14.7352,14.6695,14.6914,182605.2735
2009-08-14 09:50:00,33.55,33.63,33.48,33.48,128558.3103764922,14.6958,14.7308,14.6651,14.6651,128558.3104
2009-08-14 09:55:00,33.49,33.5,33.36,33.4,283221.82867637416,14.6695,14.6739,14.6125,14.6301,283221.8287
2009-08-14 10:00:00,33.39,33.39,33.27,33.31,171717.17171717173,14.6257,14.6257,14.5731,14.5906,171717.1717
2009-08-14 10:05:00,33.32,33.36,33.25,33.31,120162.66561721108,14.595,14.6125,14.5644,14.5906,120162.6656
2009-08-14 10:10:00,33.32,33.32,33.16,33.17,198215.9254886528,14.595,14.595,14.5249,14.5293,198215.9255
2009-08-14 10:15:00,33.16,33.19,33.1,33.16,323101.1412829595,14.5249,14.5381,14.4986,14.5249,323101.1413
2009-08-14 10:20:00,33.17,33.17,33.11,33.16,112029.38475665748,14.5293,14.5293,14.503,14.5249,112029.3848
2009-08-14 10:25:00,33.15,33.25,33.15,33.19,121474.48511084876,14.5205,14.5644,14.5205,14.5381,121474.4851
2009-08-14 10:30:00,33.2,33.24,33.16,33.19,123835.76019939657,14.5424,14.56,14.5249,14.5381,123835.7602
2009-08-14 10:35:00,33.18,33.19,33.1,33.14,112160.56670602126,14.5337,14.5381,14.4986,14.5162,112160.5667
2009-08-14 10:40:00,33.14,33.2,33.1,33.18,155844.15584415584,14.5162,14.5424,14.4986,14.5337,155844.1558
2009-08-14 10:45:00,33.18,33.18,33.08,33.12,147579.6930342385,14.5337,14.5337,14.4899,14.5074,147579.693
2009-08-14 10:50:00,33.13,33.14,33.02,33.04,182998.8193624557,14.5118,14.5162,14.4636,14.4724,182998.8194
2009-08-14 10:55:00,33.05,33.11,33.02,33.11,65590.97468188377,14.4767,14.503,14.4636,14.503,65590.9747
2009-08-14 11:00:00,33.11,33.27,33.11,33.25,439459.5303686213,14.503,14.5731,14.503,14.5644,439459.5304
2009-08-14 11:05:00,33.25,33.26,33.18,33.21,101010.10101010102,14.5644,14.5687,14.5337,14.5468,101010.101
2009-08-14 11:10:00,33.21,33.21,33.14,33.15,174865.53850190213,14.5468,14.5468,14.5162,14.5205,174865.5385
2009-08-14 11:15:00,33.15,33.18,33.1,33.11,132624.950806769,14.5205,14.5337,14.4986,14.503,132624.9508
2009-08-14 11:20:00,33.11,33.13,33.09,33.11,71100.616555162,14.503,14.5118,14.4943,14.503,71100.6166
2009-08-14 11:25:00,33.11,33.11,33.05,33.05,101403.64685819233,14.503,14.503,14.4767,14.4767,101403.6469
2009-08-14 11:30:00,33.06,33.07,32.98,33.05,148497.96667978488,14.4811,14.4855,14.4461,14.4767,148497.9667
2009-08-14 11:35:00,33.05,33.14,33.05,33.1,110324.01941492852,14.4767,14.5162,14.4767,14.4986,110324.0194
2009-08-14 11:40:00,33.09,33.1,33.05,33.08,101666.01075691984,14.4943,14.4986,14.4767,14.4899,101666.0108
2009-08-14 11:45:00,33.08,33.08,33.04,33.04,50898.59635314181,14.4899,14.4899,14.4724,14.4724,50898.5964
2009-08-14 11:50:00,33.04,33.04,33.01,33.02,47094.31982159255,14.4724,14.4724,14.4592,14.4636,47094.3198
2009-08-14 11:55:00,33.01,33.04,32.98,33.02,90384.36311163584,14.4592,14.4724,14.4461,14.4636,90384.3631
2009-08-14 12:00:00,33.02,33.03,33.0,33.02,56145.87432769251,14.4636,14.468,14.4548,14.4636,56145.8743
2009-08-14 12:05:00,33.02,33.03,32.97,32.98,117670.20857929948,14.4636,14.468,14.4417,14.4461,117670.2086
2009-08-14 12:10:00,32.98,33.03,32.97,33.0,61524.33425160698,14.4461,14.468,14.4417,14.4548,61524.3343
2009-08-14 12:15:00,33.0,33.04,32.98,33.03,89597.27141545323,14.4548,14.4724,14.4461,14.468,89597.2714
2009-08-14 12:20:00,33.04,33.05,32.99,33.02,91040.27285845469,14.4724,14.4767,14.4505,14.4636,91040.2729
2009-08-14 12:25:00,33.02,33.06,33.01,33.05,100616.55516200972,14.4636,14.4811,14.4592,14.4767,100616.5552
2009-08-14 12:30:00,33.05,33.05,33.03,33.05,27941.755214482488,14.4767,14.4767,14.468,14.4767,27941.7552
2009-08-14 12:35:00,33.05,33.09,33.05,33.09,45782.50032795488,14.4767,14.4943,14.4767,14.4943,45782.5003
2009-08-14 12:40:00,33.09,33.11,33.06,33.08,77922.07792207792,14.4943,14.503,14.4811,14.4899,77922.0779
2009-08-14 12:45:00,33.08,33.14,33.07,33.14,85924.17683326775,14.4899,14.5162,14.4855,14.5162,85924.1768
2009-08-14 12:50:00,33.14,33.18,33.14,33.14,43027.67939131576,14.5162,14.5337,14.5162,14.5162,43027.6794
2009-08-14 12:55:00,33.14,33.21,33.14,33.19,62836.15374524466,14.5162,14.5468,14.5162,14.5381,62836.1537
2009-08-14 13:00:00,33.2,33.2,33.18,33.18,53522.23534041716,14.5424,14.5424,14.5337,14.5337,53522.2353
2009-08-14 13:05:00,33.18,33.18,33.13,33.14,50373.86855568674,14.5337,14.5337,14.5118,14.5162,50373.8686
2009-08-14 13:10:00,33.13,33.2,33.13,33.19,91565.00065590975,14.5118,14.5424,14.5118,14.5381,91565.0007
2009-08-14 13:15:00,33.2,33.24,33.16,33.22,96681.09668109668,14.5424,14.56,14.5249,14.5512,96681.0967
2009-08-14 13:20:00,33.23,33.25,33.21,33.24,54702.87288469107,14.5556,14.5644,14.5468,14.56,54702.8729
2009-08-14 13:25:00,33.24,33.25,33.2,33.25,70051.16096025187,14.56,14.5644,14.5424,14.5644,70051.161
2009-08-14 13:30:00,33.24,33.24,33.17,33.18,92352.09235209235,14.56,14.56,14.5293,14.5337,92352.0924
2009-08-14 13:35:00,33.18,33.18,33.14,33.14,45126.59058113604,14.5337,14.5337,14.5162,14.5162,45126.5906
2009-08-14 13:40:00,33.15,33.17,33.14,33.15,32533.12344221436,14.5205,14.5293,14.5162,14.5205,32533.1234
2009-08-14 13:45:00,33.15,33.2,33.14,33.18,49193.231011412834,14.5205,14.5424,14.5162,14.5337,49193.231
2009-08-14 13:50:00,33.19,33.2,33.16,33.16,31090.121999212908,14.5381,14.5424,14.5249,14.5249,31090.122
2009-08-14 13:55:00,33.16,33.16,33.13,33.15,44077.13498622589,14.5249,14.5249,14.5118,14.5205,44077.135
2009-08-14 14:00:00,33.15,33.17,33.14,33.15,48668.50321395776,14.5205,14.5293,14.5162,14.5205,48668.5032
2009-08-14 14:05:00,33.15,33.18,33.14,33.14,58244.78551751279,14.5205,14.5337,14.5162,14.5162,58244.7855
2009-08-14 14:10:00,33.14,33.16,33.11,33.16,46700.77397350125,14.5162,14.5249,14.503,14.5249,46700.774
2009-08-14 14:15:00,33.16,33.17,33.1,33.1,67165.15807424899,14.5249,14.5293,14.4986,14.4986,67165.1581
2009-08-14 14:20:00,33.11,33.11,33.05,33.05,71494.16240325331,14.503,14.503,14.4767,14.4767,71494.1624
2009-08-14 14:25:00,33.06,33.09,33.05,33.06,47225.50177095632,14.4811,14.4943,14.4767,14.4811,47225.5018
2009-08-14 14:30:00,33.06,33.08,33.05,33.06,62311.42594778958,14.4811,14.4899,14.4767,14.4811,62311.4259
2009-08-14 14:35:00,33.06,33.1,33.05,33.1,78971.53351698807,14.4811,14.4986,14.4767,14.4986,78971.5335
2009-08-14 14:40:00,33.1,33.14,33.08,33.12,98648.8259215532,14.4986,14.5162,14.4899,14.5074,98648.8259
2009-08-14 14:45:00,33.12,33.14,33.1,33.13,69526.4331627968,14.5074,14.5162,14.4986,14.5118,69526.4332
2009-08-14 14:50:00,33.12,33.13,33.08,33.08,88547.8158205431,14.5074,14.5118,14.4899,14.4899,88547.8158
2009-08-14 14:55:00,33.08,33.08,33.05,33.05,75167.25698543881,14.4899,14.4899,14.4767,14.4767,75167.257
2009-08-14 15:00:00,33.06,33.08,33.05,33.08,78840.3515676243,14.4811,14.4899,14.4767,14.4899,78840.3516
2009-08-14 15:05:00,33.08,33.1,33.07,33.08,100091.82736455464,14.4899,14.4986,14.4855,14.4899,100091.8274
2009-08-14 15:10:00,33.08,33.1,33.03,33.05,236521.0547028729,14.4899,14.4986,14.468,14.4767,236521.0547
2009-08-14 15:15:00,33.05,33.07,33.05,33.07,85661.81293454021,14.4767,14.4855,14.4767,14.4855,85661.8129
2009-08-14 15:20:00,33.07,33.08,33.05,33.05,91696.18260527353,14.4855,14.4899,14.4767,14.4767,91696.1826
2009-08-14 15:25:00,33.05,33.05,33.02,33.02,163190.34500852684,14.4767,14.4767,14.4636,14.4636,163190.345
2009-08-14 15:30:00,33.02,33.08,33.02,33.07,138134.59268004724,14.4636,14.4899,14.4636,14.4855,138134.5927
2009-08-14 15:35:00,33.07,33.16,33.06,33.14,199921.2908303817,14.4855,14.5249,14.4811,14.5162,199921.2908
2009-08-14 15:40:00,33.15,33.2,33.11,33.19,239013.51174078448,14.5205,14.5424,14.503,14.5381,239013.5117
2009-08-14 15:45:00,33.18,33.24,33.17,33.18,324675.32467532466,14.5337,14.56,14.5293,14.5337,324675.3247
2009-08-14 15:50:00,33.18,33.23,33.17,33.23,310245.31024531025,14.5337,14.5556,14.5293,14.5556,310245.3102
2009-08-14 15:55:00,33.23,33.37,33.22,33.36,717040.5352223534,14.5556,14.6169,14.5512,14.6125,717040.5352
2009-08-17 09:30:00,32.63,32.63,32.47,32.51,424373.606191788,14.2928,14.2928,14.2227,14.2402,424373.6062
2009-08-17 09:35:00,32.5,32.51,32.28,32.28,271153.08933490753,14.2358,14.2402,14.1395,14.1395,271153.0893
2009-08-17 09:40:00,32.28,32.38,32.21,32.31,396956.5787747606,14.1395,14.1833,14.1088,14.1526,396956.5788
2009-08-17 09:45:00,32.3,32.31,32.19,32.26,233110.32401941493,14.1482,14.1526,14.1,14.1307,233110.324
2009-08-17 09:50:00,32.26,32.31,32.21,32.31,241505.9687786961,14.1307,14.1526,14.1088,14.1526,241505.9688
2009-08-17 09:55:00,32.28,32.34,32.23,32.28,184573.0027548209,14.1395,14.1657,14.1176,14.1395,184573.0028
2009-08-17 10:00:00,32.27,32.28,32.21,32.25,180768.7262232717,14.1351,14.1395,14.1088,14.1263,180768.7262
2009-08-17 10:05:00,32.25,32.3,32.21,32.28,280335.8257903713,14.1263,14.1482,14.1088,14.1395,280335.8258
2009-08-17 10:10:00,32.28,32.28,32.21,32.25,155844.15584415584,14.1395,14.1395,14.1088,14.1263,155844.1558
2009-08-17 10:15:00,32.25,32.3,32.2,32.27,140102.32192050375,14.1263,14.1482,14.1044,14.1351,140102.3219
2009-08-17 10:20:00,32.27,32.31,32.21,32.26,142725.96090777908,14.1351,14.1526,14.1088,14.1307,142725.9609
2009-08-17 10:25:00,32.26,32.29,32.21,32.28,150596.87786960514,14.1307,14.1438,14.1088,14.1395,150596.8779
2009-08-17 10:30:00,32.28,32.31,32.25,32.26,152433.4251606979,14.1395,14.1526,14.1263,14.1307,152433.4252
2009-08-17 10:35:00,32.26,32.28,32.21,32.25,225501.7709563164,14.1307,14.1395,14.1088,14.1263,225501.771
2009-08-17 10:40:00,32.25,32.25,32.18,32.19,209366.391184573,14.1263,14.1263,14.0957,14.1,209366.3912
2009-08-17 10:45:00,32.19,32.24,32.19,32.22,181162.272071363,14.1,14.1219,14.1,14.1132,181162.2721
2009-08-17 10:50:00,32.22,32.28,32.21,32.27,106388.56093401548,14.1132,14.1395,14.1088,14.1351,106388.5609
2009-08-17 10:55:00,32.27,32.28,32.2,32.23,179325.72478027025,14.1351,14.1395,14.1044,14.1176,179325.7248
2009-08-17 11:00:00,32.23,32.25,32.2,32.22,142201.233110324,14.1176,14.1263,14.1044,14.1132,142201.2331
2009-08-17 11:05:00,32.22,32.23,32.15,32.15,171979.53561589925,14.1132,14.1176,14.0825,14.0825,171979.5356
2009-08-17 11:10:00,32.15,32.17,32.15,32.15,128295.94647776466,14.0825,14.0913,14.0825,14.0825,128295.9465
2009-08-17 11:15:00,32.16,32.16,32.06,32.07,236783.4186016004,14.0869,14.0869,14.0431,14.0475,236783.4186
2009-08-17 11:20:00,32.07,32.16,32.07,32.12,275482.09366391186,14.0475,14.0869,14.0475,14.0694,275482.0937
2009-08-17 11:25:00,32.11,32.12,32.09,32.11,221041.58467794835,14.065,14.0694,14.0562,14.065,221041.5847
2009-08-17 11:30:00,32.1,32.11,32.09,32.11,70575.88875770694,14.0606,14.065,14.0562,14.065,70575.8888
2009-08-17 11:35:00,32.1,32.22,32.1,32.21,201495.47422274697,14.0606,14.1132,14.0606,14.1088,201495.4742
2009-08-17 11:40:00,32.21,32.25,32.2,32.25,171585.98976780794,14.1088,14.1263,14.1044,14.1263,171585.9898
2009-08-17 11:45:00,32.24,32.25,32.21,32.21,68083.43171979536,14.1219,14.1263,14.1088,14.1088,68083.4317
2009-08-17 11:50:00,32.21,32.21,32.15,32.15,130788.40351567624,14.1088,14.1088,14.0825,14.0825,130788.4035
2009-08-17 11:55:00,32.15,32.18,32.12,32.14,292404.56513183785,14.0825,14.0957,14.0694,14.0781,292404.5651
2009-08-17 12:00:00,32.14,32.21,32.14,32.18,144300.1443001443,14.0781,14.1088,14.0781,14.0957,144300.1443
2009-08-17 12:05:00,32.19,32.19,32.12,32.15,107438.01652892564,14.1,14.1,14.0694,14.0825,107438.0165
2009-08-17 12:10:00,32.14,32.18,32.13,32.15,135117.40784468057,14.0781,14.0957,14.0738,14.0825,135117.4078
2009-08-17 12:15:00,32.15,32.16,32.12,32.16,139052.8663255936,14.0825,14.0869,14.0694,14.0869,139052.8663
2009-08-17 12:20:00,32.16,32.19,32.16,32.19,71756.52630198085,14.0869,14.1,14.0869,14.1,71756.5263
2009-08-17 12:25:00,32.18,32.18,32.15,32.17,41847.04184704185,14.0957,14.0957,14.0825,14.0913,41847.0418
2009-08-17 12:30:00,32.16,32.18,32.15,32.17,31483.66784730421,14.0869,14.0957,14.0825,14.0913,31483.6678
2009-08-17 12:35:00,32.18,32.19,32.14,32.15,62180.243998425816,14.0957,14.1,14.0781,14.0825,62180.244
2009-08-17 12:40:00,32.15,32.2,32.15,32.18,124229.30604748787,14.0825,14.1044,14.0825,14.0957,124229.306
2009-08-17 12:45:00,32.17,32.18,32.15,32.16,44208.31693558966,14.0913,14.0957,14.0825,14.0869,44208.3169
2009-08-17 12:50:00,32.16,32.18,32.16,32.16,31614.84979666798,14.0869,14.0957,14.0869,14.0869,31614.8498
2009-08-17 12:55:00,32.17,32.18,32.14,32.16,77134.98622589532,14.0913,14.0957,14.0781,14.0869,77134.9862
2009-08-17 13:00:00,32.15,32.18,32.11,32.15,127771.2186803096,14.0825,14.0957,14.065,14.0825,127771.2187
2009-08-17 13:05:00,32.15,32.18,32.15,32.17,70182.34290961563,14.0825,14.0957,14.0825,14.0913,70182.3429
2009-08-17 13:10:00,32.17,32.22,32.15,32.21,92089.72845336482,14.0913,14.1132,14.0825,14.1088,92089.7285
2009-08-17 13:15:00,32.21,32.25,32.19,32.25,77266.16817525908,14.1088,14.1263,14.1,14.1263,77266.1682
2009-08-17 13:20:00,32.25,32.25,32.18,32.18,47487.86566968385,14.1263,14.1263,14.0957,14.0957,47487.8657
2009-08-17 13:25:00,32.18,32.24,32.18,32.23,63492.06349206349,14.0957,14.1219,14.0957,14.1176,63492.0635
2009-08-17 13:30:00,32.24,32.24,32.18,32.18,70051.16096025187,14.1219,14.1219,14.0957,14.0957,70051.161
2009-08-17 13:35:00,32.18,32.18,32.14,32.15,91302.63675718222,14.0957,14.0957,14.0781,14.0825,91302.6368
2009-08-17 13:40:00,32.15,32.18,32.11,32.18,81595.17250426342,14.0825,14.0957,14.065,14.0957,81595.1725
2009-08-17 13:45:00,32.18,32.21,32.17,32.18,74904.89308671126,14.0957,14.1088,14.0913,14.0957,74904.8931
2009-08-17 13:50:00,32.18,32.23,32.17,32.2,60212.51475796931,14.0957,14.1176,14.0913,14.1044,60212.5148
2009-08-17 13:55:00,32.2,32.26,32.19,32.24,118850.8461235734,14.1044,14.1307,14.1,14.1219,118850.8461
2009-08-17 14:00:00,32.24,32.25,32.21,32.23,71887.70825134462,14.1219,14.1263,14.1088,14.1176,71887.7083
2009-08-17 14:05:00,32.22,32.25,32.21,32.25,62573.78984651712,14.1132,14.1263,14.1088,14.1263,62573.7898
2009-08-17 14:10:00,32.24,32.27,32.23,32.27,49980.32270759544,14.1219,14.1351,14.1176,14.1351,49980.3227
2009-08-17 14:15:00,32.27,32.29,32.26,32.27,76610.25842844025,14.1351,14.1438,14.1307,14.1351,76610.2584
2009-08-17 14:20:00,32.27,32.28,32.23,32.25,74117.80139052866,14.1351,14.1395,14.1176,14.1263,74117.8014
2009-08-17 14:25:00,32.25,32.37,32.25,32.37,123311.0324019415,14.1263,14.1789,14.1263,14.1789,123311.0324
2009-08-17 14:30:00,32.36,32.37,32.31,32.31,79365.07936507936,14.1745,14.1789,14.1526,14.1526,79365.0794
2009-08-17 14:35:00,32.31,32.35,32.29,32.34,80414.53495998951,14.1526,14.1701,14.1438,14.1657,80414.535
2009-08-17 14:40:00,32.34,32.34,32.29,32.31,110455.20136429228,14.1657,14.1657,14.1438,14.1526,110455.2014
2009-08-17 14:45:00,32.31,32.32,32.25,32.25,60474.87865669684,14.1526,14.157,14.1263,14.1263,60474.8787
2009-08-17 14:50:00,32.25,32.26,32.25,32.25,44470.6808343172,14.1263,14.1307,14.1263,14.1263,44470.6808
2009-08-17 14:55:00,32.26,32.32,32.26,32.29,67952.24977043159,14.1307,14.157,14.1307,14.1438,67952.2498
2009-08-17 15:00:00,32.29,32.34,32.28,32.33,144300.1443001443,14.1438,14.1657,14.1395,14.1614,144300.1443
2009-08-17 15:05:00,32.34,32.34,32.28,32.29,135510.95369277187,14.1657,14.1657,14.1395,14.1438,135510.9537
2009-08-17 15:10:00,32.28,32.31,32.25,32.25,84218.81149153877,14.1395,14.1526,14.1263,14.1263,84218.8115
2009-08-17 15:15:00,32.25,32.3,32.25,32.28,74773.7111373475,14.1263,14.1482,14.1263,14.1395,74773.7111
2009-08-17 15:20:00,32.29,32.31,32.26,32.26,108749.8360225633,14.1438,14.1526,14.1307,14.1307,108749.836
2009-08-17 15:25:00,32.25,32.26,32.19,32.26,265381.08356290177,14.1263,14.1307,14.1,14.1307,265381.0836
2009-08-17 15:30:00,32.25,32.31,32.24,32.28,156500.0655909747,14.1263,14.1526,14.1219,14.1395,156500.0656
2009-08-17 15:35:00,32.28,32.29,32.22,32.24,162796.79916043553,14.1395,14.1438,14.1132,14.1219,162796.7992
2009-08-17 15:40:00,32.24,32.25,32.17,32.25,375311.55712973897,14.1219,14.1263,14.0913,14.1263,375311.5571
2009-08-17 15:45:00,32.25,32.3,32.23,32.24,362324.544142726,14.1263,14.1482,14.1176,14.1219,362324.5441
2009-08-17 15:50:00,32.25,32.34,32.23,32.27,544011.5440115441,14.1263,14.1657,14.1176,14.1351,544011.544
2009-08-17 15:55:00,32.26,32.32,32.23,32.29,811622.7207136299,14.1307,14.157,14.1176,14.1438,811622.7207
2009-08-18 09:30:00,32.34,32.4,32.18,32.24,284402.466220648,14.1657,14.192,14.0957,14.1219,284402.4662
2009-08-18 09:35:00,32.25,32.37,32.18,32.31,284402.466220648,14.1263,14.1789,14.0957,14.1526,284402.4662
2009-08-18 09:40:00,32.3,32.43,32.28,32.38,151777.51541387907,14.1482,14.2052,14.1395,14.1833,151777.5154
2009-08-18 09:45:00,32.37,32.37,32.21,32.25,111242.29306047488,14.1789,14.1789,14.1088,14.1263,111242.2931
2009-08-18 09:50:00,32.25,32.31,32.17,32.31,277318.6409550046,14.1263,14.1526,14.0913,14.1526,277318.641
2009-08-18 09:55:00,32.31,32.31,32.21,32.25,108749.8360225633,14.1526,14.1526,14.1088,14.1263,108749.836
2009-08-18 10:00:00,32.25,32.38,32.25,32.36,135773.31759149942,14.1263,14.1833,14.1263,14.1745,135773.3176
2009-08-18 10:05:00,32.35,32.44,32.34,32.42,204643.84100747737,14.1701,14.2095,14.1657,14.2008,204643.841
2009-08-18 10:10:00,32.41,32.44,32.39,32.41,113734.75009838646,14.1964,14.2095,14.1876,14.1964,113734.7501
2009-08-18 10:15:00,32.41,32.47,32.37,32.38,138790.50242686606,14.1964,14.2227,14.1789,14.1833,138790.5024
2009-08-18 10:20:00,32.38,32.41,32.32,32.34,65853.33858061131,14.1833,14.1964,14.157,14.1657,65853.3386
2009-08-18 10:25:00,32.34,32.35,32.28,32.31,95500.45913682276,14.1657,14.1701,14.1395,14.1526,95500.4591
2009-08-18 10:30:00,32.31,32.34,32.28,32.32,92352.09235209235,14.1526,14.1657,14.1395,14.157,92352.0924
2009-08-18 10:35:00,32.32,32.33,32.29,32.3,90909.09090909093,14.157,14.1614,14.1438,14.1482,90909.0909
2009-08-18 10:40:00,32.3,32.32,32.28,32.3,67821.06782106782,14.1482,14.157,14.1395,14.1482,67821.0678
2009-08-18 10:45:00,32.31,32.33,32.26,32.31,119375.57392102848,14.1526,14.1614,14.1307,14.1526,119375.5739
2009-08-18 10:50:00,32.32,32.32,32.27,32.28,60212.51475796931,14.157,14.157,14.1351,14.1395,60212.5148
2009-08-18 10:55:00,32.28,32.3,32.28,32.29,123311.0324019415,14.1395,14.1482,14.1395,14.1438,123311.0324
2009-08-18 11:00:00,32.29,32.32,32.28,32.29,166207.52984389348,14.1438,14.157,14.1395,14.1438,166207.5298
2009-08-18 11:05:00,32.29,32.3,32.26,32.28,277187.4590056408,14.1438,14.1482,14.1307,14.1395,277187.459
2009-08-18 11:10:00,32.27,32.29,32.24,32.26,497441.9519874065,14.1351,14.1438,14.1219,14.1307,497441.952
2009-08-18 11:15:00,32.25,32.26,32.21,32.21,137609.86488259217,14.1263,14.1307,14.1088,14.1088,137609.8649
2009-08-18 11:20:00,32.21,32.25,32.18,32.25,175521.448248721,14.1088,14.1263,14.0957,14.1263,175521.4482
2009-08-18 11:25:00,32.25,32.25,32.2,32.21,118982.02807293716,14.1263,14.1263,14.1044,14.1088,118982.0281
2009-08-18 11:30:00,32.21,32.25,32.19,32.24,279679.9160435524,14.1088,14.1263,14.1,14.1219,279679.916
2009-08-18 11:35:00,32.25,32.31,32.25,32.3,150072.15007215008,14.1263,14.1526,14.1263,14.1482,150072.1501
2009-08-18 11:40:00,32.29,32.31,32.28,32.3,119244.3919716647,14.1438,14.1526,14.1395,14.1482,119244.392
2009-08-18 11:45:00,32.29,32.3,32.26,32.28,140102.32192050375,14.1438,14.1482,14.1307,14.1395,140102.3219
2009-08-18 11:50:00,32.27,32.3,32.27,32.29,115833.66128820674,14.1351,14.1482,14.1351,14.1438,115833.6613
2009-08-18 11:55:00,32.29,32.33,32.28,32.32,178145.08723599633,14.1438,14.1614,14.1395,14.157,178145.0872
2009-08-18 12:00:00,32.32,32.34,32.31,32.32,186934.2778433688,14.157,14.1657,14.1526,14.157,186934.2778
2009-08-18 12:05:00,32.32,32.4,32.32,32.36,124098.1240981241,14.157,14.192,14.157,14.1745,124098.1241
2009-08-18 12:10:00,32.35,32.4,32.35,32.38,75823.16673225764,14.1701,14.192,14.1701,14.1833,75823.1667
2009-08-18 12:15:00,32.39,32.4,32.33,32.34,81857.53640299095,14.1876,14.192,14.1614,14.1657,81857.5364
2009-08-18 12:20:00,32.34,32.36,32.34,32.36,24662.2064803883,14.1657,14.1745,14.1657,14.1745,24662.2065
2009-08-18 12:25:00,32.35,32.37,32.32,32.32,95106.91328873148,14.1701,14.1789,14.157,14.157,95106.9133
2009-08-18 12:30:00,32.33,32.33,32.3,32.31,48274.95736586646,14.1614,14.1614,14.1482,14.1526,48274.9574
2009-08-18 12:35:00,32.31,32.32,32.3,32.31,50373.86855568674,14.1526,14.157,14.1482,14.1526,50373.8686
2009-08-18 12:40:00,32.31,32.37,32.31,32.36,140758.23166732257,14.1526,14.1789,14.1526,14.1745,140758.2317
2009-08-18 12:45:00,32.36,32.41,32.35,32.41,143119.5067558704,14.1745,14.1964,14.1701,14.1964,143119.5068
2009-08-18 12:50:00,32.41,32.44,32.41,32.44,191919.19191919192,14.1964,14.2095,14.1964,14.2095,191919.1919
2009-08-18 12:55:00,32.44,32.46,32.44,32.46,74773.7111373475,14.2095,14.2183,14.2095,14.2183,74773.7111
2009-08-18 13:00:00,32.46,32.49,32.45,32.48,140364.68581923126,14.2183,14.2315,14.2139,14.2271,140364.6858
2009-08-18 13:05:00,32.47,32.48,32.43,32.45,83694.0836940837,14.2227,14.2271,14.2052,14.2139,83694.0837
2009-08-18 13:10:00,32.46,32.46,32.41,32.43,84612.35733963006,14.2183,14.2183,14.1964,14.2052,84612.3573
2009-08-18 13:15:00,32.43,32.44,32.42,32.43,47881.41151777516,14.2052,14.2095,14.2008,14.2052,47881.4115
2009-08-18 13:20:00,32.43,32.43,32.41,32.42,29778.30250557524,14.2052,14.2052,14.1964,14.2008,29778.3025
2009-08-18 13:25:00,32.42,32.46,32.41,32.45,38698.67506231143,14.2008,14.2183,14.1964,14.2139,38698.6751
2009-08-18 13:30:00,32.46,32.47,32.41,32.41,90121.99921290833,14.2183,14.2227,14.1964,14.1964,90121.9992
2009-08-18 13:35:00,32.41,32.42,32.33,32.34,108356.290174472,14.1964,14.2008,14.1614,14.1657,108356.2902
2009-08-18 13:40:00,32.35,32.38,32.32,32.38,61786.69815033452,14.1701,14.1833,14.157,14.1833,61786.6982
2009-08-18 13:45:00,32.38,32.44,32.37,32.43,39092.22091040273,14.1833,14.2095,14.1789,14.2052,39092.2209
2009-08-18 13:50:00,32.43,32.46,32.41,32.41,86973.63242817788,14.2052,14.2183,14.1964,14.1964,86973.6324
2009-08-18 13:55:00,32.42,32.42,32.41,32.42,41059.95015085925,14.2008,14.2008,14.1964,14.2008,41059.9502
2009-08-18 14:00:00,32.41,32.51,32.41,32.5,126197.03528794438,14.1964,14.2402,14.1964,14.2358,126197.0353
2009-08-18 14:05:00,32.5,32.51,32.5,32.5,48012.593467138926,14.2358,14.2402,14.2358,14.2358,48012.5935
2009-08-18 14:10:00,32.51,32.57,32.5,32.53,125803.48943985307,14.2402,14.2665,14.2358,14.249,125803.4894
2009-08-18 14:15:00,32.53,32.56,32.53,32.55,35287.94437885347,14.249,14.2621,14.249,14.2577,35287.9444
2009-08-18 14:20:00,32.55,32.57,32.52,32.53,72674.79994752722,14.2577,14.2665,14.2446,14.249,72674.7999
2009-08-18 14:25:00,32.54,32.56,32.53,32.56,100485.37321264594,14.2534,14.2621,14.249,14.2621,100485.3732
2009-08-18 14:30:00,32.56,32.58,32.48,32.49,104552.01364292274,14.2621,14.2709,14.2271,14.2315,104552.0136
2009-08-18 14:35:00,32.49,32.5,32.47,32.47,47094.31982159255,14.2315,14.2358,14.2227,14.2227,47094.3198
2009-08-18 14:40:00,32.47,32.51,32.47,32.48,37518.03751803752,14.2227,14.2402,14.2227,14.2271,37518.0375
2009-08-18 14:45:00,32.48,32.57,32.48,32.54,96156.3688836416,14.2271,14.2665,14.2271,14.2534,96156.3689
2009-08-18 14:50:00,32.54,32.54,32.53,32.53,36206.218024399845,14.2534,14.2534,14.249,14.249,36206.218
2009-08-18 14:55:00,32.53,32.55,32.53,32.54,41978.22379640562,14.249,14.2577,14.249,14.2534,41978.2238
2009-08-18 15:00:00,32.53,32.59,32.53,32.55,108093.92627574448,14.249,14.2753,14.249,14.2577,108093.9263
2009-08-18 15:05:00,32.55,32.58,32.54,32.57,47881.41151777516,14.2577,14.2709,14.2534,14.2665,47881.4115
2009-08-18 15:10:00,32.57,32.59,32.57,32.58,56408.23822642005,14.2665,14.2753,14.2665,14.2709,56408.2382
2009-08-18 15:15:00,32.57,32.63,32.57,32.62,72805.981896891,14.2665,14.2928,14.2665,14.2884,72805.9819
2009-08-18 15:20:00,32.62,32.63,32.6,32.6,53653.417289780926,14.2884,14.2928,14.2796,14.2796,53653.4173
2009-08-18 15:25:00,32.6,32.6,32.51,32.53,120687.39341466616,14.2796,14.2796,14.2402,14.249,120687.3934
2009-08-18 15:30:00,32.53,32.54,32.51,32.51,54965.2367834186,14.249,14.2534,14.2402,14.2402,54965.2368
2009-08-18 15:35:00,32.52,32.52,32.49,32.5,114653.02374393283,14.2446,14.2446,14.2315,14.2358,114653.0237
2009-08-18 15:40:00,32.5,32.55,32.5,32.54,82644.62809917355,14.2358,14.2577,14.2358,14.2534,82644.6281
2009-08-18 15:45:00,32.54,32.55,32.51,32.53,185491.2764003673,14.2534,14.2577,14.2402,14.249,185491.2764
2009-08-18 15:50:00,32.53,32.53,32.45,32.45,254492.98176570903,14.249,14.249,14.2139,14.2139,254492.9818
2009-08-18 15:55:00,32.45,32.5,32.41,32.48,566050.111504657,14.2139,14.2358,14.1964,14.2271,566050.1115
2009-08-19 09:30:00,32.15,32.2,32.05,32.15,337662.3376623377,14.0825,14.1044,14.0387,14.0825,337662.3377
2009-08-19 09:35:00,32.15,32.3,32.12,32.25,538108.3562901745,14.0825,14.1482,14.0694,14.1263,538108.3563
2009-08-19 09:40:00,32.26,32.34,32.15,32.24,276662.7312081858,14.1307,14.1657,14.0825,14.1219,276662.7312
2009-08-19 09:45:00,32.26,32.36,32.24,32.27,310507.67414403777,14.1307,14.1745,14.1219,14.1351,310507.6741
2009-08-19 09:50:00,32.28,32.39,32.26,32.3,183523.5471599108,14.1395,14.1876,14.1307,14.1482,183523.5472
2009-08-19 09:55:00,32.31,32.37,32.27,32.28,126590.58113603567,14.1526,14.1789,14.1351,14.1395,126590.5811
2009-08-19 10:00:00,32.28,32.5,32.28,32.5,169093.53272989637,14.1395,14.2358,14.1395,14.2358,169093.5327
2009-08-19 10:05:00,32.51,32.57,32.47,32.51,233766.23376623372,14.2402,14.2665,14.2227,14.2402,233766.2338
2009-08-19 10:10:00,32.51,32.54,32.44,32.44,192050.3738685557,14.2402,14.2534,14.2095,14.2095,192050.3739
2009-08-19 10:15:00,32.45,32.47,32.34,32.36,160041.9782237964,14.2139,14.2227,14.1657,14.1745,160041.9782
2009-08-19 10:20:00,32.35,32.44,32.34,32.39,133412.0425029516,14.1701,14.2095,14.1657,14.1876,133412.0425
2009-08-19 10:25:00,32.39,32.44,32.33,32.43,137478.68293322838,14.1876,14.2095,14.1614,14.2052,137478.6829
2009-08-19 10:30:00,32.44,32.78,32.37,32.72,615899.2522628886,14.2095,14.3585,14.1789,14.3322,615899.2523
2009-08-19 10:35:00,32.71,32.84,32.7,32.78,252131.70667716124,14.3278,14.3848,14.3234,14.3585,252131.7067
2009-08-19 10:40:00,32.78,32.79,32.73,32.76,135117.40784468057,14.3585,14.3629,14.3366,14.3497,135117.4078
2009-08-19 10:45:00,32.76,32.76,32.61,32.65,97992.91617473436,14.3497,14.3497,14.284,14.3015,97992.9162
2009-08-19 10:50:00,32.65,32.72,32.63,32.7,60737.242555424375,14.3015,14.3322,14.2928,14.3234,60737.2426
2009-08-19 10:55:00,32.7,32.71,32.63,32.64,83431.71979535616,14.3234,14.3278,14.2928,14.2972,83431.7198
2009-08-19 11:00:00,32.64,32.73,32.6,32.69,153482.88075560803,14.2972,14.3366,14.2796,14.3191,153482.8808
2009-08-19 11:05:00,32.68,32.74,32.66,32.68,85924.17683326775,14.3147,14.341,14.3059,14.3147,85924.1768
2009-08-19 11:10:00,32.69,32.69,32.63,32.66,74773.7111373475,14.3191,14.3191,14.2928,14.3059,74773.7111
2009-08-19 11:15:00,32.66,32.73,32.66,32.72,45126.59058113604,14.3059,14.3366,14.3059,14.3322,45126.5906
2009-08-19 11:20:00,32.73,32.73,32.66,32.66,96025.18693427784,14.3366,14.3366,14.3059,14.3059,96025.1869
2009-08-19 11:25:00,32.66,32.69,32.64,32.68,53784.59923914469,14.3059,14.3191,14.2972,14.3147,53784.5992
2009-08-19 11:30:00,32.69,32.72,32.63,32.63,76085.53063098517,14.3191,14.3322,14.2928,14.2928,76085.5306
2009-08-19 11:35:00,32.64,32.65,32.62,32.63,54046.96313787223,14.2972,14.3015,14.2884,14.2928,54046.9631
2009-08-19 11:40:00,32.63,32.68,32.62,32.65,63754.42739079103,14.2928,14.3147,14.2884,14.3015,63754.4274
2009-08-19 11:45:00,32.65,32.76,32.63,32.76,115177.75154138792,14.3015,14.3497,14.2928,14.3497,115177.7515
2009-08-19 11:50:00,32.76,32.86,32.75,32.86,205168.56880493244,14.3497,14.3935,14.3453,14.3935,205168.5688
2009-08-19 11:55:00,32.87,32.95,32.86,32.94,197560.01574183392,14.3979,14.4329,14.3935,14.4286,197560.0157
2009-08-19 12:00:00,32.95,33.0,32.87,32.89,186671.9139446412,14.4329,14.4548,14.3979,14.4067,186671.9139
2009-08-19 12:05:00,32.9,33.04,32.89,33.0,219598.58323494688,14.411,14.4724,14.4067,14.4548,219598.5832
2009-08-19 12:10:00,33.0,33.12,33.0,33.11,244523.1536140627,14.4548,14.5074,14.4548,14.503,244523.1536
2009-08-19 12:15:00,33.1,33.11,33.03,33.04,144562.50819887183,14.4986,14.503,14.468,14.4724,144562.5082
2009-08-19 12:20:00,33.05,33.05,32.99,33.04,100091.82736455464,14.4767,14.4767,14.4505,14.4724,100091.8274
2009-08-19 12:25:00,33.04,33.05,33.03,33.05,59294.24111242293,14.4724,14.4767,14.468,14.4767,59294.2411
2009-08-19 12:30:00,33.05,33.05,32.98,33.03,151646.33346451528,14.4767,14.4767,14.4461,14.468,151646.3335
2009-08-19 12:35:00,33.03,33.07,33.02,33.06,106913.28873147056,14.468,14.4855,14.4636,14.4811,106913.2887
2009-08-19 12:40:00,33.05,33.08,33.02,33.04,53259.871441689625,14.4767,14.4899,14.4636,14.4724,53259.8714
2009-08-19 12:45:00,33.04,33.08,33.03,33.05,67296.34002361275,14.4724,14.4899,14.468,14.4767,67296.34
2009-08-19 12:50:00,33.05,33.17,33.04,33.17,153220.5168568805,14.4767,14.5293,14.4724,14.5293,153220.5169
2009-08-19 12:55:00,33.17,33.21,33.16,33.21,165813.98399580218,14.5293,14.5468,14.5249,14.5468,165813.984
2009-08-19 13:00:00,33.21,33.22,33.15,33.16,132624.950806769,14.5468,14.5512,14.5205,14.5249,132624.9508
2009-08-19 13:05:00,33.16,33.22,33.14,33.21,122655.12265512266,14.5249,14.5512,14.5162,14.5468,122655.1227
2009-08-19 13:10:00,33.21,33.27,33.2,33.23,131837.85911058637,14.5468,14.5731,14.5424,14.5556,131837.8591
2009-08-19 13:15:00,33.23,33.24,33.16,33.16,121605.66706021252,14.5556,14.56,14.5249,14.5249,121605.6671
2009-08-19 13:20:00,33.16,33.16,33.09,33.09,157287.1572871573,14.5249,14.5249,14.4943,14.4943,157287.1573
2009-08-19 13:25:00,33.1,33.1,33.05,33.05,113865.93204775023,14.4986,14.4986,14.4767,14.4767,113865.932
2009-08-19 13:30:00,33.06,33.06,33.02,33.03,95631.64108618654,14.4811,14.4811,14.4636,14.468,95631.6411
2009-08-19 13:35:00,33.04,33.08,33.03,33.06,94188.6396431851,14.4724,14.4899,14.468,14.4811,94188.6396
2009-08-19 13:40:00,33.06,33.07,33.02,33.02,123179.85045257772,14.4811,14.4855,14.4636,14.4636,123179.8505
2009-08-19 13:45:00,33.02,33.04,32.98,33.04,72805.981896891,14.4636,14.4724,14.4461,14.4724,72805.9819
2009-08-19 13:50:00,33.04,33.06,33.0,33.04,115833.66128820674,14.4724,14.4811,14.4548,14.4724,115833.6613
2009-08-19 13:55:00,33.04,33.04,32.99,33.02,80152.17106126198,14.4724,14.4724,14.4505,14.4636,80152.1711
2009-08-19 14:00:00,33.02,33.04,32.95,32.95,261314.44313262496,14.4636,14.4724,14.4329,14.4329,261314.4431
2009-08-19 14:05:00,32.95,32.98,32.93,32.94,180899.90817263545,14.4329,14.4461,14.4242,14.4286,180899.9082
2009-08-19 14:10:00,32.93,32.99,32.93,32.95,197297.6518431064,14.4242,14.4505,14.4242,14.4329,197297.6518
2009-08-19 14:15:00,32.95,32.99,32.94,32.95,119244.3919716647,14.4329,14.4505,14.4286,14.4329,119244.392
2009-08-19 14:20:00,32.95,32.96,32.9,32.92,144693.69014823562,14.4329,14.4373,14.411,14.4198,144693.6901
2009-08-19 14:25:00,32.92,32.92,32.87,32.87,127508.85478158206,14.4198,14.4198,14.3979,14.3979,127508.8548
2009-08-19 14:30:00,32.88,32.92,32.84,32.86,173160.17316017317,14.4023,14.4198,14.3848,14.3935,173160.1732
2009-08-19 14:35:00,32.86,32.92,32.83,32.86,156631.24754033846,14.3935,14.4198,14.3804,14.3935,156631.2475
2009-08-19 14:40:00,32.86,32.89,32.83,32.85,83956.44759281124,14.3935,14.4067,14.3804,14.3891,83956.4476
2009-08-19 14:45:00,32.85,32.85,32.81,32.82,96156.3688836416,14.3891,14.3891,14.3716,14.376,96156.3689
2009-08-19 14:50:00,32.82,32.84,32.78,32.82,137347.50098386462,14.376,14.3848,14.3585,14.376,137347.501
2009-08-19 14:55:00,32.83,32.89,32.82,32.89,127508.85478158206,14.3804,14.4067,14.376,14.4067,127508.8548
2009-08-19 15:00:00,32.89,32.89,32.84,32.89,179325.72478027025,14.4067,14.4067,14.3848,14.4067,179325.7248
2009-08-19 15:05:00,32.89,32.9,32.82,32.83,105339.10533910534,14.4067,14.411,14.376,14.3804,105339.1053
2009-08-19 15:10:00,32.83,32.84,32.78,32.82,282828.28282828286,14.3804,14.3848,14.3585,14.376,282828.2828
2009-08-19 15:15:00,32.81,32.85,32.79,32.82,142725.96090777908,14.3716,14.3891,14.3629,14.376,142725.9609
2009-08-19 15:20:00,32.81,32.86,32.79,32.84,96681.09668109668,14.3716,14.3935,14.3629,14.3848,96681.0967
2009-08-19 15:25:00,32.85,32.89,32.84,32.88,94188.6396431851,14.3891,14.4067,14.3848,14.4023,94188.6396
2009-08-19 15:30:00,32.89,32.89,32.82,32.82,140233.5038698675,14.4067,14.4067,14.376,14.376,140233.5039
2009-08-19 15:35:00,32.82,32.89,32.82,32.89,158992.52262888628,14.376,14.4067,14.376,14.4067,158992.5226
2009-08-19 15:40:00,32.89,32.92,32.85,32.86,164108.61865407322,14.4067,14.4198,14.3891,14.3935,164108.6187
2009-08-19 15:45:00,32.85,32.86,32.79,32.81,303686.21277712187,14.3891,14.3935,14.3629,14.3716,303686.2128
2009-08-19 15:50:00,32.8,32.87,32.79,32.86,262495.0806768989,14.3672,14.3979,14.3629,14.3935,262495.0807
2009-08-19 15:55:00,32.85,32.91,32.85,32.89,471336.7440640168,14.3891,14.4154,14.3891,14.4067,471336.7441
2009-08-20 09:30:00,32.84,33.08,32.76,33.03,233241.5059687787,14.3848,14.4899,14.3497,14.468,233241.506
2009-08-20 09:35:00,33.04,33.17,33.04,33.14,243211.33412042505,14.4724,14.5293,14.4724,14.5162,243211.3341
2009-08-20 09:40:00,33.14,33.27,33.14,33.2,329135.5109536928,14.5162,14.5731,14.5162,14.5424,329135.511
2009-08-20 09:45:00,33.2,33.23,33.13,33.16,182867.637413092,14.5424,14.5556,14.5118,14.5249,182867.6374
2009-08-20 09:50:00,33.16,33.17,33.06,33.1,117932.57247802702,14.5249,14.5293,14.4811,14.4986,117932.5725
2009-08-20 09:55:00,33.1,33.2,33.09,33.18,187983.7334382789,14.4986,14.5424,14.4943,14.5337,187983.7334
2009-08-20 10:00:00,33.18,33.18,33.09,33.12,191132.10022300933,14.5337,14.5337,14.4943,14.5074,191132.1002
2009-08-20 10:05:00,33.11,33.16,33.06,33.08,183917.0930080021,14.503,14.5249,14.4811,14.4899,183917.093
2009-08-20 10:10:00,33.11,33.13,33.05,33.12,80676.89885871705,14.503,14.5118,14.4767,14.5074,80676.8989
2009-08-20 10:15:00,33.12,33.16,33.09,33.14,152826.9710087892,14.5074,14.5249,14.4943,14.5162,152826.971
2009-08-20 10:20:00,33.14,33.16,33.13,33.14,161222.61576807033,14.5162,14.5249,14.5118,14.5162,161222.6158
2009-08-20 10:25:00,33.14,33.16,33.13,33.16,80152.17106126198,14.5162,14.5249,14.5118,14.5249,80152.1711
2009-08-20 10:30:00,33.16,33.18,33.08,33.14,288075.5608028335,14.5249,14.5337,14.4899,14.5162,288075.5608
2009-08-20 10:35:00,33.14,33.16,33.14,33.15,85924.17683326775,14.5162,14.5249,14.5162,14.5205,85924.1768
2009-08-20 10:40:00,33.15,33.18,33.15,33.18,180506.3623245441,14.5205,14.5337,14.5205,14.5337,180506.3623
2009-08-20 10:45:00,33.18,33.18,33.14,33.15,119900.30171848352,14.5337,14.5337,14.5162,14.5205,119900.3017
2009-08-20 10:50:00,33.16,33.16,33.13,33.14,75560.8028335301,14.5249,14.5249,14.5118,14.5162,75560.8028
2009-08-20 10:55:00,33.14,33.16,33.14,33.15,40404.0404040404,14.5162,14.5249,14.5162,14.5205,40404.0404
2009-08-20 11:00:00,33.15,33.16,33.13,33.16,102584.28440246622,14.5205,14.5249,14.5118,14.5249,102584.2844
2009-08-20 11:05:00,33.16,33.16,33.11,33.14,92483.27430145611,14.5249,14.5249,14.503,14.5162,92483.2743
2009-08-20 11:10:00,33.14,33.16,33.13,33.16,82251.08225108225,14.5162,14.5249,14.5118,14.5249,82251.0823
2009-08-20 11:15:00,33.16,33.16,33.12,33.12,62180.243998425816,14.5249,14.5249,14.5074,14.5074,62180.244
2009-08-20 11:20:00,33.12,33.14,33.08,33.14,201626.6561721108,14.5074,14.5162,14.4899,14.5162,201626.6562
2009-08-20 11:25:00,33.14,33.16,33.14,33.16,103109.0121999213,14.5162,14.5249,14.5162,14.5249,103109.0122
2009-08-20 11:30:00,33.15,33.16,33.13,33.15,174996.72045126592,14.5205,14.5249,14.5118,14.5205,174996.7205
2009-08-20 11:35:00,33.15,33.16,33.11,33.12,98911.18982028074,14.5205,14.5249,14.503,14.5074,98911.1898
2009-08-20 11:40:00,33.11,33.14,33.1,33.11,49062.04906204907,14.503,14.5162,14.4986,14.503,49062.0491
2009-08-20 11:45:00,33.12,33.12,33.09,33.11,38305.12921422013,14.5074,14.5074,14.4943,14.503,38305.1292
2009-08-20 11:50:00,33.11,33.16,33.1,33.15,60999.60645415191,14.503,14.5249,14.4986,14.5205,60999.6065
2009-08-20 11:55:00,33.15,33.15,33.08,33.09,73068.34579561853,14.5205,14.5205,14.4899,14.4943,73068.3458
2009-08-20 12:00:00,33.09,33.09,33.03,33.04,194542.83090646728,14.4943,14.4943,14.468,14.4724,194542.8309
2009-08-20 12:05:00,33.03,33.08,33.03,33.08,41453.495998950544,14.468,14.4899,14.468,14.4899,41453.496
2009-08-20 12:10:00,33.08,33.1,33.05,33.08,131706.6771612226,14.4899,14.4986,14.4767,14.4899,131706.6772
2009-08-20 12:15:00,33.08,33.08,33.02,33.02,67296.34002361275,14.4899,14.4899,14.4636,14.4636,67296.34
2009-08-20 12:20:00,33.02,33.03,32.95,32.95,81201.62665617211,14.4636,14.468,14.4329,14.4329,81201.6267
2009-08-20 12:25:00,32.96,33.0,32.95,32.98,132756.13275613275,14.4373,14.4548,14.4329,14.4461,132756.1328
2009-08-20 12:30:00,32.98,33.01,32.97,32.97,57457.69382133018,14.4461,14.4592,14.4417,14.4417,57457.6938
2009-08-20 12:35:00,32.97,32.99,32.95,32.98,27810.57326511872,14.4417,14.4505,14.4329,14.4461,27810.5733
2009-08-20 12:40:00,32.98,33.03,32.98,33.01,43945.95303686213,14.4461,14.468,14.4461,14.4592,43945.953
2009-08-20 12:45:00,33.01,33.02,32.97,32.98,121605.66706021252,14.4592,14.4636,14.4417,14.4461,121605.6671
2009-08-20 12:50:00,32.97,32.98,32.92,32.93,193886.92115964845,14.4417,14.4461,14.4198,14.4242,193886.9212
2009-08-20 12:55:00,32.93,32.94,32.91,32.91,64541.51908697363,14.4242,14.4286,14.4154,14.4154,64541.5191
2009-08-20 13:00:00,32.92,32.92,32.91,32.91,64541.51908697363,14.4198,14.4198,14.4154,14.4154,64541.5191
2009-08-20 13:05:00,32.91,32.92,32.89,32.89,79233.8974157156,14.4154,14.4198,14.4067,14.4067,79233.8974
2009-08-20 13:10:00,32.89,32.89,32.85,32.85,198871.8352354716,14.4067,14.4067,14.3891,14.3891,198871.8352
2009-08-20 13:15:00,32.86,32.86,32.85,32.86,92220.9104027286,14.3935,14.3935,14.3891,14.3935,92220.9104
2009-08-20 13:20:00,32.86,32.86,32.85,32.86,52997.50754296209,14.3935,14.3935,14.3891,14.3935,52997.5075
2009-08-20 13:25:00,32.85,32.91,32.85,32.89,155057.06414797326,14.3891,14.4154,14.3891,14.4067,155057.0641
2009-08-20 13:30:00,32.89,32.92,32.88,32.92,103896.1038961039,14.4067,14.4198,14.4023,14.4198,103896.1039
2009-08-20 13:35:00,32.92,32.95,32.9,32.9,114784.2056932966,14.4198,14.4329,14.411,14.411,114784.2057
2009-08-20 13:40:00,32.9,32.91,32.88,32.89,109143.3818706546,14.411,14.4154,14.4023,14.4067,109143.3819
2009-08-20 13:45:00,32.89,32.91,32.86,32.89,163977.43670470943,14.4067,14.4154,14.3935,14.4067,163977.4367
2009-08-20 13:50:00,32.89,32.92,32.88,32.92,65590.97468188377,14.4067,14.4198,14.4023,14.4198,65590.9747
2009-08-20 13:55:00,32.92,32.98,32.91,32.94,184704.1847041847,14.4198,14.4461,14.4154,14.4286,184704.1847
2009-08-20 14:00:00,32.93,32.96,32.91,32.95,250951.0691328873,14.4242,14.4373,14.4154,14.4329,250951.0691
2009-08-20 14:05:00,32.95,32.98,32.94,32.95,196772.9240456513,14.4329,14.4461,14.4286,14.4329,196772.924
2009-08-20 14:10:00,32.95,32.98,32.94,32.97,58507.149416240325,14.4329,14.4461,14.4286,14.4417,58507.1494
2009-08-20 14:15:00,32.97,32.98,32.96,32.98,61393.152302243216,14.4417,14.4461,14.4373,14.4461,61393.1523
2009-08-20 14:20:00,32.98,32.99,32.95,32.99,68345.7956185229,14.4461,14.4505,14.4329,14.4505,68345.7956
2009-08-20 14:25:00,33.0,33.01,32.96,32.96,78184.44182080546,14.4548,14.4592,14.4373,14.4373,78184.4418
2009-08-20 14:30:00,32.96,32.97,32.93,32.94,160829.06991997905,14.4373,14.4417,14.4242,14.4286,160829.0699
2009-08-20 14:35:00,32.93,32.95,32.89,32.93,133543.22445231536,14.4242,14.4329,14.4067,14.4242,133543.2245
2009-08-20 14:40:00,32.93,32.94,32.91,32.92,61261.97035287945,14.4242,14.4286,14.4154,14.4198,61261.9704
2009-08-20 14:45:00,32.93,32.95,32.91,32.92,70051.16096025187,14.4242,14.4329,14.4154,14.4198,70051.161
2009-08-20 14:50:00,32.92,32.96,32.92,32.95,49980.32270759544,14.4198,14.4373,14.4198,14.4329,49980.3227
2009-08-20 14:55:00,32.95,32.98,32.95,32.96,52735.14364423456,14.4329,14.4461,14.4329,14.4373,52735.1436
2009-08-20 15:00:00,32.96,33.01,32.96,32.98,93663.91184573004,14.4373,14.4592,14.4373,14.4461,93663.9118
2009-08-20 15:05:00,32.98,33.05,32.98,33.04,102584.28440246622,14.4461,14.4767,14.4461,14.4724,102584.2844
2009-08-20 15:10:00,33.05,33.05,33.04,33.04,59818.968909878,14.4767,14.4767,14.4724,14.4724,59818.9689
2009-08-20 15:15:00,33.05,33.09,33.04,33.08,145218.4179456907,14.4767,14.4943,14.4724,14.4899,145218.4179
2009-08-20 15:20:00,33.07,33.1,33.07,33.09,79233.8974157156,14.4855,14.4986,14.4855,14.4943,79233.8974
2009-08-20 15:25:00,33.08,33.11,33.08,33.08,101928.3746556474,14.4899,14.503,14.4899,14.4899,101928.3747
2009-08-20 15:30:00,33.08,33.13,33.05,33.06,254886.5276138004,14.4899,14.5118,14.4767,14.4811,254886.5276
2009-08-20 15:35:00,33.06,33.11,33.06,33.06,200052.4727797456,14.4811,14.503,14.4811,14.4811,200052.4728
2009-08-20 15:40:00,33.06,33.08,32.99,33.01,674931.129476584,14.4811,14.4899,14.4505,14.4592,674931.1295
2009-08-20 15:45:00,33.01,33.03,32.95,32.97,359438.5412567231,14.4592,14.468,14.4329,14.4417,359438.5413
2009-08-20 15:50:00,32.97,33.01,32.96,32.97,416371.5072805982,14.4417,14.4592,14.4373,14.4417,416371.5073
2009-08-20 15:55:00,32.96,33.01,32.94,32.97,563295.2905680179,14.4373,14.4592,14.4286,14.4417,563295.2906
2009-08-21 09:30:00,33.53,33.65,33.31,33.46,1968122.7863046045,14.687,14.7396,14.5906,14.6563,1968122.7863
2009-08-21 09:35:00,33.46,33.53,33.42,33.43,283221.82867637416,14.6563,14.687,14.6388,14.6432,283221.8287
2009-08-21 09:40:00,33.43,33.5,33.41,33.44,333464.5152826971,14.6432,14.6739,14.6344,14.6476,333464.5153
2009-08-21 09:45:00,33.44,33.49,33.42,33.48,251082.25108225108,14.6476,14.6695,14.6388,14.6651,251082.2511
2009-08-21 09:50:00,33.47,33.49,33.42,33.49,334251.6069788797,14.6607,14.6695,14.6388,14.6695,334251.607
2009-08-21 09:55:00,33.48,33.58,33.48,33.58,387380.2964712056,14.6651,14.7089,14.6651,14.7089,387380.2965
2009-08-21 10:00:00,33.58,33.74,33.58,33.74,867243.8672438673,14.7089,14.779,14.7089,14.779,867243.8672
2009-08-21 10:05:00,33.73,33.78,33.69,33.72,371244.91669946216,14.7746,14.7965,14.7571,14.7702,371244.9167
2009-08-21 10:10:00,33.72,33.74,33.64,33.69,287813.196904106,14.7702,14.779,14.7352,14.7571,287813.1969
2009-08-21 10:15:00,33.69,33.73,33.66,33.7,416896.23507805326,14.7571,14.7746,14.7439,14.7615,416896.2351
2009-08-21 10:20:00,33.7,33.75,33.69,33.73,289649.7441951988,14.7615,14.7834,14.7571,14.7746,289649.7442
2009-08-21 10:25:00,33.73,33.75,33.69,33.7,333726.8791814246,14.7746,14.7834,14.7571,14.7615,333726.8792
2009-08-21 10:30:00,33.7,33.74,33.69,33.72,205955.66050111505,14.7615,14.779,14.7571,14.7702,205955.6605
2009-08-21 10:35:00,33.72,33.75,33.72,33.75,239013.51174078448,14.7702,14.7834,14.7702,14.7834,239013.5117
2009-08-21 10:40:00,33.75,33.76,33.71,33.75,322576.4134855044,14.7834,14.7877,14.7658,14.7834,322576.4135
2009-08-21 10:45:00,33.75,33.75,33.63,33.63,195067.55870392235,14.7834,14.7834,14.7308,14.7308,195067.5587
2009-08-21 10:50:00,33.62,33.63,33.5,33.55,223009.31391840483,14.7264,14.7308,14.6739,14.6958,223009.3139
2009-08-21 10:55:00,33.55,33.63,33.53,33.63,216581.3983995802,14.6958,14.7308,14.687,14.7308,216581.3984
2009-08-21 11:00:00,33.62,33.75,33.62,33.67,263675.71822117275,14.7264,14.7834,14.7264,14.7483,263675.7182
2009-08-21 11:05:00,33.67,33.72,33.66,33.7,126459.39918667192,14.7483,14.7702,14.7439,14.7615,126459.3992
2009-08-21 11:10:00,33.71,33.75,33.68,33.74,312213.0394857668,14.7658,14.7834,14.7527,14.779,312213.0395
2009-08-21 11:15:00,33.74,33.74,33.67,33.71,155581.79194542833,14.779,14.779,14.7483,14.7658,155581.7919
2009-08-21 11:20:00,33.71,33.73,33.7,33.72,150465.6959202414,14.7658,14.7746,14.7615,14.7702,150465.6959
2009-08-21 11:25:00,33.73,33.75,33.71,33.73,139184.04827495737,14.7746,14.7834,14.7658,14.7746,139184.0483
2009-08-21 11:30:00,33.73,33.75,33.7,33.72,185228.91250163977,14.7746,14.7834,14.7615,14.7702,185228.9125
2009-08-21 11:35:00,33.72,33.75,33.71,33.75,178407.45113472387,14.7702,14.7834,14.7658,14.7834,178407.4511
2009-08-21 11:40:00,33.75,33.78,33.75,33.76,202282.56591892955,14.7834,14.7965,14.7834,14.7877,202282.5659
2009-08-21 11:45:00,33.76,33.78,33.74,33.76,66378.06637806637,14.7877,14.7965,14.779,14.7877,66378.0664
2009-08-21 11:50:00,33.76,33.76,33.72,33.74,118326.11832611832,14.7877,14.7877,14.7702,14.779,118326.1183
2009-08-21 11:55:00,33.74,33.77,33.72,33.75,256460.7110061656,14.779,14.7921,14.7702,14.7834,256460.711
2009-08-21 12:00:00,33.75,33.76,33.72,33.72,98780.00787091696,14.7834,14.7877,14.7702,14.7702,98780.0079
2009-08-21 12:05:00,33.71,33.73,33.66,33.68,232585.59622195983,14.7658,14.7746,14.7439,14.7527,232585.5962
2009-08-21 12:10:00,33.69,33.71,33.68,33.69,151252.78761642397,14.7571,14.7658,14.7527,14.7571,151252.7876
2009-08-21 12:15:00,33.7,33.7,33.65,33.66,105601.46923783288,14.7615,14.7615,14.7396,14.7439,105601.4692
2009-08-21 12:20:00,33.66,33.72,33.66,33.72,220385.67493112947,14.7439,14.7702,14.7439,14.7702,220385.6749
2009-08-21 12:25:00,33.72,33.72,33.71,33.72,99567.09956709958,14.7702,14.7702,14.7658,14.7702,99567.0996
2009-08-21 12:30:00,33.72,33.72,33.67,33.69,331234.42214351305,14.7702,14.7702,14.7483,14.7571,331234.4221
2009-08-21 12:35:00,33.69,33.69,33.64,33.66,147054.96523678344,14.7571,14.7571,14.7352,14.7439,147054.9652
2009-08-21 12:40:00,33.66,33.69,33.66,33.66,88941.3616686344,14.7439,14.7571,14.7439,14.7439,88941.3617
2009-08-21 12:45:00,33.66,33.68,33.63,33.66,113734.75009838646,14.7439,14.7527,14.7308,14.7439,113734.7501
2009-08-21 12:50:00,33.66,33.66,33.63,33.63,114915.38764266035,14.7439,14.7439,14.7308,14.7308,114915.3876
2009-08-21 12:55:00,33.64,33.65,33.59,33.64,102321.92050373869,14.7352,14.7396,14.7133,14.7352,102321.9205
2009-08-21 13:00:00,33.64,33.65,33.6,33.65,128558.3103764922,14.7352,14.7396,14.7177,14.7396,128558.3104
2009-08-21 13:05:00,33.65,33.66,33.62,33.63,109012.19992129084,14.7396,14.7439,14.7264,14.7308,109012.1999
2009-08-21 13:10:00,33.63,33.63,33.59,33.62,138003.41073068345,14.7308,14.7308,14.7133,14.7264,138003.4107
2009-08-21 13:15:00,33.62,33.63,33.59,33.59,152302.2432113341,14.7264,14.7308,14.7133,14.7133,152302.2432
2009-08-21 13:20:00,33.59,33.6,33.58,33.58,131444.3132624951,14.7133,14.7177,14.7089,14.7089,131444.3133
2009-08-21 13:25:00,33.58,33.59,33.53,33.54,181818.18181818185,14.7089,14.7133,14.687,14.6914,181818.1818
2009-08-21 13:30:00,33.54,33.54,33.5,33.5,126590.58113603567,14.6914,14.6914,14.6739,14.6739,126590.5811
2009-08-21 13:35:00,33.5,33.51,33.47,33.5,177226.81359044995,14.6739,14.6782,14.6607,14.6739,177226.8136
2009-08-21 13:40:00,33.5,33.53,33.46,33.46,259477.8958415322,14.6739,14.687,14.6563,14.6563,259477.8958
2009-08-21 13:45:00,33.47,33.49,33.44,33.48,96812.27863046044,14.6607,14.6695,14.6476,14.6651,96812.2786
2009-08-21 13:50:00,33.49,33.52,33.45,33.46,219467.40128558312,14.6695,14.6826,14.652,14.6563,219467.4013
2009-08-21 13:55:00,33.45,33.47,33.44,33.44,85399.44903581268,14.652,14.6607,14.6476,14.6476,85399.449
2009-08-21 14:00:00,33.44,33.47,33.4,33.43,134067.95224977043,14.6476,14.6607,14.6301,14.6432,134067.9522
2009-08-21 14:05:00,33.43,33.49,33.43,33.46,181555.81791945428,14.6432,14.6695,14.6432,14.6563,181555.8179
2009-08-21 14:10:00,33.46,33.48,33.43,33.45,201626.6561721108,14.6563,14.6651,14.6432,14.652,201626.6562
2009-08-21 14:15:00,33.45,33.46,33.4,33.4,172504.26341335432,14.652,14.6563,14.6301,14.6301,172504.2634
2009-08-21 14:20:00,33.41,33.44,33.38,33.42,250557.523284796,14.6344,14.6476,14.6213,14.6388,250557.5233
2009-08-21 14:25:00,33.41,33.43,33.4,33.43,54178.145087236,14.6344,14.6432,14.6301,14.6432,54178.1451
2009-08-21 14:30:00,33.43,33.47,33.43,33.46,93795.0937950938,14.6432,14.6607,14.6432,14.6563,93795.0938
2009-08-21 14:35:00,33.45,33.49,33.45,33.48,87760.7241243605,14.652,14.6695,14.652,14.6651,87760.7241
2009-08-21 14:40:00,33.49,33.52,33.48,33.5,87104.81437754165,14.6695,14.6826,14.6651,14.6739,87104.8144
2009-08-21 14:45:00,33.49,33.5,33.46,33.46,70838.25265643447,14.6695,14.6739,14.6563,14.6563,70838.2527
2009-08-21 14:50:00,33.47,33.5,33.46,33.49,81463.99055489965,14.6607,14.6739,14.6563,14.6695,81463.9906
2009-08-21 14:55:00,33.5,33.51,33.48,33.51,128820.67427521972,14.6739,14.6782,14.6651,14.6782,128820.6743
2009-08-21 15:00:00,33.51,33.54,33.49,33.54,195723.4684507412,14.6782,14.6914,14.6695,14.6914,195723.4685
2009-08-21 15:05:00,33.54,33.58,33.53,33.56,258953.1680440772,14.6914,14.7089,14.687,14.7001,258953.168
2009-08-21 15:10:00,33.57,33.63,33.56,33.63,187327.82369146007,14.7045,14.7308,14.7001,14.7308,187327.8237
2009-08-21 15:15:00,33.64,33.71,33.63,33.66,512003.1483667848,14.7352,14.7658,14.7308,14.7439,512003.1484
2009-08-21 15:20:00,33.65,33.73,33.65,33.73,506231.14259477897,14.7396,14.7746,14.7396,14.7746,506231.1426
2009-08-21 15:25:00,33.72,33.75,33.72,33.72,279024.0062967336,14.7702,14.7834,14.7702,14.7702,279024.0063
2009-08-21 15:30:00,33.72,33.75,33.72,33.75,172241.8995146268,14.7702,14.7834,14.7702,14.7834,172241.8995
2009-08-21 15:35:00,33.75,33.75,33.67,33.71,214220.1233110324,14.7834,14.7834,14.7483,14.7658,214220.1233
2009-08-21 15:40:00,33.71,33.74,33.69,33.72,279155.18824609736,14.7658,14.779,14.7571,14.7702,279155.1882
2009-08-21 15:45:00,33.71,33.75,33.68,33.68,581267.217630854,14.7658,14.7834,14.7527,14.7527,581267.2176
2009-08-21 15:50:00,33.68,33.75,33.68,33.72,384625.4755345665,14.7527,14.7834,14.7527,14.7702,384625.4755
2009-08-21 15:55:00,33.72,33.72,33.63,33.66,624819.6248196248,14.7702,14.7702,14.7308,14.7439,624819.6248
2009-08-24 09:30:00,33.92,34.09,33.9,34.07,392496.3924963925,14.8578,14.9323,14.8491,14.9235,392496.3925
2009-08-24 09:35:00,34.07,34.07,34.01,34.04,531549.2588219861,14.9235,14.9235,14.8973,14.9104,531549.2588
2009-08-24 09:40:00,34.05,34.1,34.02,34.04,552276.0068214614,14.9148,14.9367,14.9016,14.9104,552276.0068
2009-08-24 09:45:00,34.03,34.1,33.93,33.95,285320.73986619443,14.906,14.9367,14.8622,14.871,285320.7399
2009-08-24 09:50:00,33.95,33.98,33.88,33.93,265905.8113603568,14.871,14.8841,14.8403,14.8622,265905.8114
2009-08-24 09:55:00,33.93,34.07,33.93,34.04,356814.90226944775,14.8622,14.9235,14.8622,14.9104,356814.9023
2009-08-24 10:00:00,34.04,34.17,34.02,34.12,465564.738292011,14.9104,14.9673,14.9016,14.9454,465564.7383
2009-08-24 10:05:00,34.13,34.21,34.09,34.17,306178.66981503344,14.9498,14.9849,14.9323,14.9673,306178.6698
2009-08-24 10:10:00,34.17,34.21,34.14,34.15,169618.26052735143,14.9673,14.9849,14.9542,14.9586,169618.2605
2009-08-24 10:15:00,34.14,34.2,34.14,34.2,175521.448248721,14.9542,14.9805,14.9542,14.9805,175521.4482
2009-08-24 10:20:00,34.2,34.25,34.19,34.24,173947.26485635576,14.9805,15.0024,14.9761,14.998,173947.2649
2009-08-24 10:25:00,34.24,34.34,34.24,34.32,383576.0199396563,14.998,15.0418,14.998,15.033,383576.0199
2009-08-24 10:30:00,34.32,34.33,34.29,34.31,268529.45034763217,15.033,15.0374,15.0199,15.0287,268529.4503
2009-08-24 10:35:00,34.31,34.33,34.28,34.3,651449.5605404696,15.0287,15.0374,15.0155,15.0243,651449.5605
2009-08-24 10:40:00,34.3,34.3,34.21,34.24,564082.3822642005,15.0243,15.0243,14.9849,14.998,564082.3823
2009-08-24 10:45:00,34.24,34.32,34.23,34.3,463859.37295028206,14.998,15.033,14.9936,15.0243,463859.373
2009-08-24 10:50:00,34.3,34.32,34.3,34.32,205168.56880493244,15.0243,15.033,15.0243,15.033,205168.5688
2009-08-24 10:55:00,34.31,34.33,34.3,34.3,250688.70523415977,15.0287,15.0374,15.0243,15.0243,250688.7052
2009-08-24 11:00:00,34.3,34.4,34.3,34.38,475141.0205955661,15.0243,15.0681,15.0243,15.0593,475141.0206
2009-08-24 11:05:00,34.38,34.41,34.38,34.4,253968.253968254,15.0593,15.0725,15.0593,15.0681,253968.254
2009-08-24 11:10:00,34.4,34.48,34.4,34.45,460055.0964187328,15.0681,15.1031,15.0681,15.09,460055.0964
2009-08-24 11:15:00,34.45,34.5,34.41,34.45,486553.8501902138,15.09,15.1119,15.0725,15.09,486553.8502
2009-08-24 11:20:00,34.45,34.46,34.44,34.44,140364.68581923126,15.09,15.0944,15.0856,15.0856,140364.6858
2009-08-24 11:25:00,34.44,34.46,34.39,34.43,258559.62219598584,15.0856,15.0944,15.0637,15.0812,258559.6222
2009-08-24 11:30:00,34.43,34.46,34.43,34.46,307359.30735930736,15.0812,15.0944,15.0812,15.0944,307359.3074
2009-08-24 11:35:00,34.46,34.46,34.43,34.46,487734.48773448775,15.0944,15.0944,15.0812,15.0944,487734.4877
2009-08-24 11:40:00,34.46,34.48,34.45,34.46,315361.4062704972,15.0944,15.1031,15.09,15.0944,315361.4063
2009-08-24 11:45:00,34.46,34.49,34.43,34.44,161353.7977174341,15.0944,15.1075,15.0812,15.0856,161353.7977
2009-08-24 11:50:00,34.44,34.46,34.44,34.46,93532.72989636626,15.0856,15.0944,15.0856,15.0944,93532.7299
2009-08-24 11:55:00,34.46,34.46,34.44,34.45,176570.90384363112,15.0944,15.0944,15.0856,15.09,176570.9038
2009-08-24 12:00:00,34.45,34.47,34.44,34.46,258297.25829725832,15.09,15.0987,15.0856,15.0944,258297.2583
2009-08-24 12:05:00,34.47,34.49,34.45,34.48,233241.5059687787,15.0987,15.1075,15.09,15.1031,233241.506
2009-08-24 12:10:00,34.48,34.53,34.47,34.52,409681.2278630461,15.1031,15.125,15.0987,15.1206,409681.2279
2009-08-24 12:15:00,34.52,34.56,34.49,34.54,131181.94936376755,15.1206,15.1382,15.1075,15.1294,131181.9494
2009-08-24 12:20:00,34.53,34.58,34.49,34.49,216974.94424767152,15.125,15.1469,15.1075,15.1075,216974.9442
2009-08-24 12:25:00,34.49,34.5,34.45,34.46,74248.98333989244,15.1075,15.1119,15.09,15.0944,74248.9833
2009-08-24 12:30:00,34.45,34.46,34.43,34.43,110717.56526301982,15.09,15.0944,15.0812,15.0812,110717.5653
2009-08-24 12:35:00,34.43,34.48,34.43,34.47,104683.1955922865,15.0812,15.1031,15.0812,15.0987,104683.1956
2009-08-24 12:40:00,34.48,34.5,34.45,34.46,192443.91971664692,15.1031,15.1119,15.09,15.0944,192443.9197
2009-08-24 12:45:00,34.46,34.48,34.45,34.48,148891.51252787616,15.0944,15.1031,15.09,15.1031,148891.5125
2009-08-24 12:50:00,34.48,34.52,34.47,34.5,94451.00354191264,15.1031,15.1206,15.0987,15.1119,94451.0035
2009-08-24 12:55:00,34.49,34.51,34.45,34.46,65722.15663124755,15.1075,15.1163,15.09,15.0944,65722.1566
2009-08-24 13:00:00,34.46,34.48,34.43,34.43,413091.958546504,15.0944,15.1031,15.0812,15.0812,413091.9585
2009-08-24 13:05:00,34.43,34.43,34.33,34.33,258821.9860947134,15.0812,15.0812,15.0374,15.0374,258821.9861
2009-08-24 13:10:00,34.33,34.39,34.31,34.35,336219.33621933626,15.0374,15.0637,15.0287,15.0462,336219.3362
2009-08-24 13:15:00,34.35,34.42,34.28,34.39,335956.9723206087,15.0462,15.0768,15.0155,15.0637,335956.9723
2009-08-24 13:20:00,34.4,34.41,34.31,34.34,139184.04827495737,15.0681,15.0725,15.0287,15.0418,139184.0483
2009-08-24 13:25:00,34.33,34.34,34.27,34.29,218811.49153876427,15.0374,15.0418,15.0111,15.0199,218811.4915
2009-08-24 13:30:00,34.29,34.32,34.29,34.3,161747.3435655254,15.0199,15.033,15.0199,15.0243,161747.3436
2009-08-24 13:35:00,34.3,34.35,34.3,34.33,153482.88075560803,15.0243,15.0462,15.0243,15.0374,153482.8808
2009-08-24 13:40:00,34.33,34.38,34.33,34.37,173684.90095762824,15.0374,15.0593,15.0374,15.0549,173684.901
2009-08-24 13:45:00,34.37,34.42,34.37,34.4,184966.54860291223,15.0549,15.0768,15.0549,15.0681,184966.5486
2009-08-24 13:50:00,34.4,34.4,34.39,34.39,104552.01364292274,15.0681,15.0681,15.0637,15.0637,104552.0136
2009-08-24 13:55:00,34.39,34.4,34.34,34.39,162272.07136298047,15.0637,15.0681,15.0418,15.0637,162272.0714
2009-08-24 14:00:00,34.39,34.39,34.33,34.34,92352.09235209235,15.0637,15.0637,15.0374,15.0418,92352.0924
2009-08-24 14:05:00,34.33,34.38,34.32,34.35,124885.21579430671,15.0374,15.0593,15.033,15.0462,124885.2158
2009-08-24 14:10:00,34.36,34.37,34.35,34.36,92220.9104027286,15.0506,15.0549,15.0462,15.0506,92220.9104
2009-08-24 14:15:00,34.37,34.42,34.37,34.42,86448.90463072281,15.0549,15.0768,15.0549,15.0768,86448.9046
2009-08-24 14:20:00,34.42,34.43,34.41,34.43,92876.82014954742,15.0768,15.0812,15.0725,15.0812,92876.8201
2009-08-24 14:25:00,34.43,34.47,34.42,34.46,169487.07857798768,15.0812,15.0987,15.0768,15.0944,169487.0786
2009-08-24 14:30:00,34.46,34.47,34.41,34.45,199527.74498229043,15.0944,15.0987,15.0725,15.09,199527.745
2009-08-24 14:35:00,34.45,34.49,34.44,34.49,429227.3383182474,15.09,15.1075,15.0856,15.1075,429227.3383
2009-08-24 14:40:00,34.48,34.49,34.45,34.48,169880.62442607898,15.1031,15.1075,15.09,15.1031,169880.6244
2009-08-24 14:45:00,34.49,34.49,34.46,34.49,102977.83025055753,15.1075,15.1075,15.0944,15.1075,102977.8303
2009-08-24 14:50:00,34.48,34.53,34.48,34.5,194805.1948051948,15.1031,15.125,15.1031,15.1119,194805.1948
2009-08-24 14:55:00,34.49,34.52,34.49,34.52,103896.1038961039,15.1075,15.1206,15.1075,15.1206,103896.1039
2009-08-24 15:00:00,34.53,34.54,34.49,34.51,282828.28282828286,15.125,15.1294,15.1075,15.1163,282828.2828
2009-08-24 15:05:00,34.52,34.52,34.49,34.49,301849.6654860291,15.1206,15.1206,15.1075,15.1075,301849.6655
2009-08-24 15:10:00,34.49,34.52,34.49,34.52,235733.9630066903,15.1075,15.1206,15.1075,15.1206,235733.963
2009-08-24 15:15:00,34.52,34.53,34.49,34.49,235078.05325987143,15.1206,15.125,15.1075,15.1075,235078.0533
2009-08-24 15:20:00,34.49,34.52,34.49,34.52,182080.54571690937,15.1075,15.1206,15.1075,15.1206,182080.5457
2009-08-24 15:25:00,34.51,34.56,34.51,34.56,234684.50741178016,15.1163,15.1382,15.1163,15.1382,234684.5074
2009-08-24 15:30:00,34.55,34.62,34.53,34.61,486553.8501902138,15.1338,15.1644,15.125,15.1601,486553.8502
2009-08-24 15:35:00,34.61,34.62,34.57,34.58,202151.3839695658,15.1601,15.1644,15.1425,15.1469,202151.384
2009-08-24 15:40:00,34.57,34.58,34.53,34.53,439065.98452053,15.1425,15.1469,15.125,15.125,439065.9845
2009-08-24 15:45:00,34.53,34.58,34.52,34.53,416896.23507805326,15.125,15.1469,15.1206,15.125,416896.2351
2009-08-24 15:50:00,34.53,34.56,34.53,34.53,375573.9210284665,15.125,15.1382,15.125,15.125,375573.921
2009-08-24 15:55:00,34.53,34.56,34.52,34.55,897153.3516988063,15.125,15.1382,15.1206,15.1338,897153.3517
2009-08-25 09:30:00,34.68,34.84,34.62,34.79,602518.6934277844,15.1907,15.2608,15.1644,15.2389,602518.6934
2009-08-25 09:35:00,34.78,34.8,34.63,34.68,325331.23442214355,15.2345,15.2433,15.1688,15.1907,325331.2344
2009-08-25 09:40:00,34.68,34.76,34.65,34.72,330316.1484979667,15.1907,15.2258,15.1776,15.2082,330316.1485
2009-08-25 09:45:00,34.72,34.81,34.69,34.75,174340.81070444707,15.2082,15.2477,15.1951,15.2214,174340.8107
2009-08-25 09:50:00,34.75,34.84,34.75,34.77,202020.20202020204,15.2214,15.2608,15.2214,15.2301,202020.202
2009-08-25 09:55:00,34.76,34.83,34.75,34.81,169618.26052735143,15.2258,15.2564,15.2214,15.2477,169618.2605
2009-08-25 10:00:00,34.82,34.94,34.78,34.81,421225.2394070576,15.2521,15.3046,15.2345,15.2477,421225.2394
2009-08-25 10:05:00,34.81,34.83,34.68,34.72,208841.663387118,15.2477,15.2564,15.1907,15.2082,208841.6634
2009-08-25 10:10:00,34.72,34.77,34.64,34.66,143119.5067558704,15.2082,15.2301,15.1732,15.182,143119.5068
2009-08-25 10:15:00,34.66,34.72,34.53,34.58,333989.2430801522,15.182,15.2082,15.125,15.1469,333989.2431
2009-08-25 10:20:00,34.57,34.62,34.53,34.58,188114.91538764263,15.1425,15.1644,15.125,15.1469,188114.9154
2009-08-25 10:25:00,34.59,34.66,34.53,34.53,243342.5160697888,15.1513,15.182,15.125,15.125,243342.5161
2009-08-25 10:30:00,34.53,34.61,34.53,34.59,428440.2466220648,15.125,15.1601,15.125,15.1513,428440.2466
2009-08-25 10:35:00,34.58,34.63,34.57,34.59,253443.5261707989,15.1469,15.1688,15.1425,15.1513,253443.5262
2009-08-25 10:40:00,34.59,34.61,34.56,34.58,317985.0452577725,15.1513,15.1601,15.1382,15.1469,317985.0453
2009-08-25 10:45:00,34.58,34.67,34.56,34.67,445231.5361406271,15.1469,15.1863,15.1382,15.1863,445231.5361
2009-08-25 10:50:00,34.65,34.68,34.6,34.6,235733.9630066903,15.1776,15.1907,15.1557,15.1557,235733.963
2009-08-25 10:55:00,34.61,34.65,34.6,34.65,88285.45192181556,15.1601,15.1776,15.1557,15.1776,88285.4519
2009-08-25 11:00:00,34.66,34.68,34.62,34.67,129870.12987012988,15.182,15.1907,15.1644,15.1863,129870.1299
2009-08-25 11:05:00,34.67,34.68,34.61,34.61,65984.52052997508,15.1863,15.1907,15.1601,15.1601,65984.5205
2009-08-25 11:10:00,34.61,34.66,34.59,34.63,132231.40495867768,15.1601,15.182,15.1513,15.1688,132231.405
2009-08-25 11:15:00,34.63,34.63,34.62,34.62,66115.70247933884,15.1688,15.1688,15.1644,15.1644,66115.7025
2009-08-25 11:20:00,34.62,34.66,34.62,34.66,53522.23534041716,15.1644,15.182,15.1644,15.182,53522.2353
2009-08-25 11:25:00,34.65,34.78,34.65,34.77,183654.72910927457,15.1776,15.2345,15.1776,15.2301,183654.7291
2009-08-25 11:30:00,34.78,34.8,34.75,34.78,77922.07792207792,15.2345,15.2433,15.2214,15.2345,77922.0779
2009-08-25 11:35:00,34.79,34.81,34.76,34.81,116883.11688311688,15.2389,15.2477,15.2258,15.2477,116883.1169
2009-08-25 11:40:00,34.81,34.88,34.79,34.85,126197.03528794438,15.2477,15.2783,15.2389,15.2652,126197.0353
2009-08-25 11:45:00,34.85,34.91,34.84,34.87,401547.9470024925,15.2652,15.2915,15.2608,15.274,401547.947
2009-08-25 11:50:00,34.86,34.89,34.84,34.85,212777.12186803087,15.2696,15.2827,15.2608,15.2652,212777.1219
2009-08-25 11:55:00,34.86,34.88,34.81,34.81,115833.66128820674,15.2696,15.2783,15.2477,15.2477,115833.6613
2009-08-25 12:00:00,34.82,34.83,34.8,34.81,50767.41440377804,15.2521,15.2564,15.2433,15.2477,50767.4144
2009-08-25 12:05:00,34.81,34.81,34.76,34.81,142857.14285714287,15.2477,15.2477,15.2258,15.2477,142857.1429
2009-08-25 12:10:00,34.81,34.81,34.78,34.79,46044.86422668241,15.2477,15.2477,15.2345,15.2389,46044.8642
2009-08-25 12:15:00,34.8,34.81,34.78,34.78,76610.25842844025,15.2433,15.2477,15.2345,15.2345,76610.2584
2009-08-25 12:20:00,34.78,34.83,34.78,34.82,73593.0735930736,15.2345,15.2564,15.2345,15.2521,73593.0736
2009-08-25 12:25:00,34.83,34.87,34.83,34.84,136166.86343959073,15.2564,15.274,15.2564,15.2608,136166.8634
2009-08-25 12:30:00,34.85,34.89,34.84,34.84,166863.4395907123,15.2652,15.2827,15.2608,15.2608,166863.4396
2009-08-25 12:35:00,34.84,34.87,34.83,34.87,53784.59923914469,15.2608,15.274,15.2564,15.274,53784.5992
2009-08-25 12:40:00,34.87,34.88,34.85,34.88,70707.07070707071,15.274,15.2783,15.2652,15.2783,70707.0707
2009-08-25 12:45:00,34.88,34.89,34.84,34.85,240325.33123442216,15.2783,15.2827,15.2608,15.2652,240325.3312
2009-08-25 12:50:00,34.84,34.84,34.72,34.72,229568.4113865932,15.2608,15.2608,15.2082,15.2082,229568.4114
2009-08-25 12:55:00,34.72,34.72,34.64,34.67,178932.17893217894,15.2082,15.2082,15.1732,15.1863,178932.1789
2009-08-25 13:00:00,34.66,34.68,34.63,34.65,130132.4937688574,15.182,15.1907,15.1688,15.1776,130132.4938
2009-08-25 13:05:00,34.65,34.66,34.64,34.64,45520.13642922734,15.1776,15.182,15.1732,15.1732,45520.1364
2009-08-25 13:10:00,34.64,34.65,34.61,34.62,97992.91617473436,15.1732,15.1776,15.1601,15.1644,97992.9162
2009-08-25 13:15:00,34.61,34.63,34.6,34.62,119375.57392102848,15.1601,15.1688,15.1557,15.1644,119375.5739
2009-08-25 13:20:00,34.61,34.68,34.59,34.66,462154.0076085531,15.1601,15.1907,15.1513,15.182,462154.0076
2009-08-25 13:25:00,34.65,34.66,34.59,34.59,217106.1261970353,15.1776,15.182,15.1513,15.1513,217106.1262
2009-08-25 13:30:00,34.59,34.59,34.44,34.46,440771.3498622589,15.1513,15.1513,15.0856,15.0944,440771.3499
2009-08-25 13:35:00,34.45,34.46,34.39,34.45,182474.09156500065,15.09,15.0944,15.0637,15.09,182474.0916
2009-08-25 13:40:00,34.45,34.45,34.41,34.42,48799.68516332153,15.09,15.09,15.0725,15.0768,48799.6852
2009-08-25 13:45:00,34.42,34.44,34.41,34.42,97599.37032664304,15.0768,15.0856,15.0725,15.0768,97599.3703
2009-08-25 13:50:00,34.42,34.42,34.33,34.33,135379.7717434081,15.0768,15.0768,15.0374,15.0374,135379.7717
2009-08-25 13:55:00,34.33,34.35,34.29,34.32,154794.7002492457,15.0374,15.0462,15.0199,15.033,154794.7002
2009-08-25 14:00:00,34.32,34.34,34.26,34.3,168962.3507805326,15.033,15.0418,15.0068,15.0243,168962.3508
2009-08-25 14:05:00,34.3,34.35,34.3,34.34,160960.25186934278,15.0243,15.0462,15.0243,15.0418,160960.2519
2009-08-25 14:10:00,34.34,34.35,34.32,34.33,46438.41007477371,15.0418,15.0462,15.033,15.0374,46438.4101
2009-08-25 14:15:00,34.33,34.42,34.32,34.4,130132.4937688574,15.0374,15.0768,15.033,15.0681,130132.4938
2009-08-25 14:20:00,34.4,34.43,34.38,34.41,101403.64685819233,15.0681,15.0812,15.0593,15.0725,101403.6469
2009-08-25 14:25:00,34.41,34.44,34.36,34.37,88285.45192181556,15.0725,15.0856,15.0506,15.0549,88285.4519
2009-08-25 14:30:00,34.38,34.38,34.36,34.36,55096.41873278237,15.0593,15.0593,15.0506,15.0506,55096.4187
2009-08-25 14:35:00,34.36,34.36,34.23,34.23,175914.9940968123,15.0506,15.0506,14.9936,14.9936,175914.9941
2009-08-25 14:40:00,34.23,34.27,34.2,34.24,108487.47212383576,14.9936,15.0111,14.9805,14.998,108487.4721
2009-08-25 14:45:00,34.26,34.26,34.21,34.25,79233.8974157156,15.0068,15.0068,14.9849,15.0024,79233.8974
2009-08-25 14:50:00,34.25,34.33,34.23,34.33,131181.94936376755,15.0024,15.0374,14.9936,15.0374,131181.9494
2009-08-25 14:55:00,34.32,34.33,34.27,34.33,145874.3276925095,15.033,15.0374,15.0111,15.0374,145874.3277
2009-08-25 15:00:00,34.32,34.42,34.32,34.41,170274.1702741703,15.033,15.0768,15.033,15.0725,170274.1703
2009-08-25 15:05:00,34.42,34.45,34.39,34.39,123573.39630066905,15.0768,15.09,15.0637,15.0637,123573.3963
2009-08-25 15:10:00,34.39,34.43,34.39,34.39,94451.00354191264,15.0637,15.0812,15.0637,15.0637,94451.0035
2009-08-25 15:15:00,34.39,34.4,34.34,34.35,64541.51908697363,15.0637,15.0681,15.0418,15.0462,64541.5191
2009-08-25 15:20:00,34.35,34.43,34.34,34.42,86973.63242817788,15.0462,15.0812,15.0418,15.0768,86973.6324
2009-08-25 15:25:00,34.42,34.43,34.39,34.39,33320.21513839696,15.0768,15.0812,15.0637,15.0637,33320.2151
2009-08-25 15:30:00,34.39,34.39,34.33,34.37,158205.43093270366,15.0637,15.0637,15.0374,15.0549,158205.4309
2009-08-25 15:35:00,34.37,34.44,34.37,34.43,146923.78328741965,15.0549,15.0856,15.0549,15.0812,146923.7833
2009-08-25 15:40:00,34.43,34.45,34.37,34.38,193362.19336219336,15.0812,15.09,15.0549,15.0593,193362.1934
2009-08-25 15:45:00,34.37,34.38,34.3,34.31,269578.9059425423,15.0549,15.0593,15.0243,15.0287,269578.9059
2009-08-25 15:50:00,34.31,34.44,34.3,34.39,409418.8639643185,15.0287,15.0856,15.0243,15.0637,409418.864
2009-08-25 15:55:00,34.39,34.4,34.33,34.36,489177.4891774892,15.0637,15.0681,15.0374,15.0506,489177.4892
2009-08-26 09:30:00,34.04,34.17,33.94,34.14,338711.79325724783,14.9104,14.9673,14.8666,14.9542,338711.7933
2009-08-26 09:35:00,34.14,34.14,33.95,33.98,436704.7094319822,14.9542,14.9542,14.871,14.8841,436704.7094
2009-08-26 09:40:00,33.99,34.08,33.98,34.04,199658.92693165425,14.8885,14.9279,14.8841,14.9104,199658.9269
2009-08-26 09:45:00,34.04,34.14,34.01,34.02,326643.0539157812,14.9104,14.9542,14.8973,14.9016,326643.0539
2009-08-26 09:50:00,34.02,34.02,33.92,33.99,174603.17460317462,14.9016,14.9016,14.8578,14.8885,174603.1746
2009-08-26 09:55:00,33.98,34.07,33.97,34.03,151383.96956578776,14.8841,14.9235,14.8797,14.906,151383.9696
2009-08-26 10:00:00,34.07,34.22,34.04,34.16,252656.4344746163,14.9235,14.9892,14.9104,14.963,252656.4345
2009-08-26 10:05:00,34.15,34.22,34.14,34.2,321264.59399186674,14.9586,14.9892,14.9542,14.9805,321264.594
2009-08-26 10:10:00,34.2,34.39,34.19,34.36,319296.8647514102,14.9805,15.0637,14.9761,15.0506,319296.8648
2009-08-26 10:15:00,34.36,34.66,34.35,34.61,2343434.343434344,15.0506,15.182,15.0462,15.1601,2343434.3434
2009-08-26 10:20:00,34.62,34.76,34.56,34.66,828282.8282828283,15.1644,15.2258,15.1382,15.182,828282.8283
2009-08-26 10:25:00,34.66,34.7,34.65,34.69,438541.2567230749,15.182,15.1995,15.1776,15.1951,438541.2567
2009-08-26 10:30:00,34.68,34.86,34.68,34.81,571428.5714285715,15.1907,15.2696,15.1907,15.2477,571428.5714
2009-08-26 10:35:00,34.81,34.88,34.8,34.83,765971.4023350388,15.2477,15.2783,15.2433,15.2564,765971.4023
2009-08-26 10:40:00,34.81,34.87,34.71,34.72,403384.4942935853,15.2477,15.274,15.2039,15.2082,403384.4943
2009-08-26 10:45:00,34.72,34.72,34.56,34.58,619965.8926931655,15.2082,15.2082,15.1382,15.1469,619965.8927
2009-08-26 10:50:00,34.57,34.75,34.56,34.75,232454.4142725961,15.1425,15.2214,15.1382,15.2214,232454.4143
2009-08-26 10:55:00,34.75,34.76,34.68,34.76,169880.62442607898,15.2214,15.2258,15.1907,15.2258,169880.6244
2009-08-26 11:00:00,34.76,34.82,34.74,34.79,218286.7637413092,15.2258,15.2521,15.217,15.2389,218286.7637
2009-08-26 11:05:00,34.79,34.79,34.73,34.74,538370.720188902,15.2389,15.2389,15.2126,15.217,538370.7202
2009-08-26 11:10:00,34.74,34.75,34.69,34.7,312737.7672832218,15.217,15.2214,15.1951,15.1995,312737.7673
2009-08-26 11:15:00,34.7,34.73,34.69,34.7,223927.5875639512,15.1995,15.2126,15.1951,15.1995,223927.5876
2009-08-26 11:20:00,34.71,34.71,34.62,34.66,205168.56880493244,15.2039,15.2039,15.1644,15.182,205168.5688
2009-08-26 11:25:00,34.66,34.69,34.64,34.66,248327.430145612,15.182,15.1951,15.1732,15.182,248327.4301
2009-08-26 11:30:00,34.68,34.68,34.61,34.65,254230.6178669815,15.1907,15.1907,15.1601,15.1776,254230.6179
2009-08-26 11:35:00,34.65,34.65,34.56,34.61,206218.0243998426,15.1776,15.1776,15.1382,15.1601,206218.0244
2009-08-26 11:40:00,34.62,34.62,34.59,34.59,80020.9891118982,15.1644,15.1644,15.1513,15.1513,80020.9891
2009-08-26 11:45:00,34.59,34.67,34.59,34.67,178932.17893217894,15.1513,15.1863,15.1513,15.1863,178932.1789
2009-08-26 11:50:00,34.66,34.72,34.66,34.71,155057.06414797326,15.182,15.2082,15.182,15.2039,155057.0641
2009-08-26 11:55:00,34.7,34.7,34.62,34.66,97599.37032664304,15.1995,15.1995,15.1644,15.182,97599.3703
2009-08-26 12:00:00,34.65,34.65,34.61,34.65,49193.231011412834,15.1776,15.1776,15.1601,15.1776,49193.231
2009-08-26 12:05:00,34.65,34.67,34.61,34.63,70969.43460579825,15.1776,15.1863,15.1601,15.1688,70969.4346
2009-08-26 12:10:00,34.63,34.67,34.62,34.65,67296.34002361275,15.1688,15.1863,15.1644,15.1776,67296.34
2009-08-26 12:15:00,34.65,34.68,34.62,34.68,131837.85911058637,15.1776,15.1907,15.1644,15.1907,131837.8591
2009-08-26 12:20:00,34.68,34.74,34.67,34.72,241768.3326774236,15.1907,15.217,15.1863,15.2082,241768.3327
2009-08-26 12:25:00,34.72,34.72,34.66,34.68,45651.31837859111,15.2082,15.2082,15.182,15.1907,45651.3184
2009-08-26 12:30:00,34.68,34.71,34.64,34.71,110586.38331365604,15.1907,15.2039,15.1732,15.2039,110586.3833
2009-08-26 12:35:00,34.71,34.73,34.67,34.68,81988.71835235471,15.2039,15.2126,15.1863,15.1907,81988.7184
2009-08-26 12:40:00,34.68,34.7,34.65,34.67,50898.59635314181,15.1907,15.1995,15.1776,15.1863,50898.5964
2009-08-26 12:45:00,34.67,34.68,34.65,34.67,77266.16817525908,15.1863,15.1907,15.1776,15.1863,77266.1682
2009-08-26 12:50:00,34.67,34.67,34.62,34.62,56539.42017578382,15.1863,15.1863,15.1644,15.1644,56539.4202
2009-08-26 12:55:00,34.62,34.65,34.59,34.6,82644.62809917355,15.1644,15.1776,15.1513,15.1557,82644.6281
2009-08-26 13:00:00,34.6,34.62,34.57,34.57,50111.5046569592,15.1557,15.1644,15.1425,15.1425,50111.5047
2009-08-26 13:05:00,34.57,34.57,34.51,34.56,102584.28440246622,15.1425,15.1425,15.1163,15.1382,102584.2844
2009-08-26 13:10:00,34.55,34.6,34.55,34.58,78315.62377016923,15.1338,15.1557,15.1338,15.1469,78315.6238
2009-08-26 13:15:00,34.58,34.61,34.56,34.56,94319.82159254886,15.1469,15.1601,15.1382,15.1382,94319.8216
2009-08-26 13:20:00,34.55,34.59,34.52,34.53,225632.9529056802,15.1338,15.1513,15.1206,15.125,225632.9529
2009-08-26 13:25:00,34.54,34.55,34.52,34.53,73068.34579561853,15.1294,15.1338,15.1206,15.125,73068.3458
2009-08-26 13:30:00,34.53,34.56,34.52,34.53,128689.49232585596,15.125,15.1382,15.1206,15.125,128689.4923
2009-08-26 13:35:00,34.53,34.58,34.52,34.57,217762.03594385413,15.125,15.1469,15.1206,15.1425,217762.0359
2009-08-26 13:40:00,34.57,34.58,34.54,34.56,119900.30171848352,15.1425,15.1469,15.1294,15.1382,119900.3017
2009-08-26 13:45:00,34.56,34.58,34.54,34.58,189820.28072937165,15.1382,15.1469,15.1294,15.1469,189820.2807
2009-08-26 13:50:00,34.57,34.63,34.57,34.61,101272.46490882857,15.1425,15.1688,15.1425,15.1601,101272.4649
2009-08-26 13:55:00,34.61,34.75,34.61,34.75,239407.0575888758,15.1601,15.2214,15.1601,15.2214,239407.0576
2009-08-26 14:00:00,34.75,34.8,34.75,34.78,278892.82434736984,15.2214,15.2433,15.2214,15.2345,278892.8243
2009-08-26 14:05:00,34.78,34.8,34.74,34.77,229830.7752853208,15.2345,15.2433,15.217,15.2301,229830.7753
2009-08-26 14:10:00,34.76,34.77,34.72,34.75,233503.86986750623,15.2258,15.2301,15.2082,15.2214,233503.8699
2009-08-26 14:15:00,34.75,34.75,34.73,34.75,81070.44470680834,15.2214,15.2214,15.2126,15.2214,81070.4447
2009-08-26 14:20:00,34.75,34.79,34.71,34.72,386855.5686737505,15.2214,15.2389,15.2039,15.2082,386855.5687
2009-08-26 14:25:00,34.72,34.75,34.71,34.71,43421.22523940706,15.2082,15.2214,15.2039,15.2039,43421.2252
2009-08-26 14:30:00,34.71,34.76,34.69,34.7,101141.28295946478,15.2039,15.2258,15.1951,15.1995,101141.283
2009-08-26 14:35:00,34.7,34.75,34.7,34.75,51816.86999868818,15.1995,15.2214,15.1995,15.2214,51816.87
2009-08-26 14:40:00,34.75,34.75,34.7,34.72,100747.73711137348,15.2214,15.2214,15.1995,15.2082,100747.7371
2009-08-26 14:45:00,34.72,34.78,34.72,34.75,143775.41650268924,15.2082,15.2345,15.2082,15.2214,143775.4165
2009-08-26 14:50:00,34.75,34.76,34.66,34.7,128558.3103764922,15.2214,15.2258,15.182,15.1995,128558.3104
2009-08-26 14:55:00,34.7,34.7,34.62,34.65,130657.22156631248,15.1995,15.1995,15.1644,15.1776,130657.2216
2009-08-26 15:00:00,34.65,34.69,34.62,34.66,121212.12121212122,15.1776,15.1951,15.1644,15.182,121212.1212
2009-08-26 15:05:00,34.65,34.68,34.64,34.67,95238.09523809524,15.1776,15.1907,15.1732,15.1863,95238.0952
2009-08-26 15:10:00,34.67,34.69,34.64,34.65,81332.80860553589,15.1863,15.1951,15.1732,15.1776,81332.8086
2009-08-26 15:15:00,34.64,34.68,34.64,34.68,120949.75731339368,15.1732,15.1907,15.1732,15.1907,120949.7573
2009-08-26 15:20:00,34.68,34.72,34.68,34.69,95894.00498491408,15.1907,15.2082,15.1907,15.1951,95894.005
2009-08-26 15:25:00,34.7,34.76,34.69,34.72,194149.285058376,15.1995,15.2258,15.1951,15.2082,194149.2851
2009-08-26 15:30:00,34.72,34.74,34.66,34.71,272202.54492981767,15.2082,15.217,15.182,15.2039,272202.5449
2009-08-26 15:35:00,34.72,34.75,34.7,34.75,198871.8352354716,15.2082,15.2214,15.1995,15.2214,198871.8352
2009-08-26 15:40:00,34.75,34.75,34.71,34.73,127377.67283221828,15.2214,15.2214,15.2039,15.2126,127377.6728
2009-08-26 15:45:00,34.72,34.79,34.68,34.78,336219.33621933626,15.2082,15.2389,15.1907,15.2345,336219.3362
2009-08-26 15:50:00,34.78,34.84,34.76,34.8,458218.54912764,15.2345,15.2608,15.2258,15.2433,458218.5491
2009-08-26 15:55:00,34.8,34.81,34.74,34.76,696969.696969697,15.2433,15.2477,15.217,15.2258,696969.697
2009-08-27 09:30:00,34.68,34.73,34.54,34.59,371507.2805981897,15.1907,15.2126,15.1294,15.1513,371507.2806
2009-08-27 09:35:00,34.59,34.61,34.5,34.52,140102.32192050375,15.1513,15.1601,15.1119,15.1206,140102.3219
2009-08-27 09:40:00,34.52,34.55,34.39,34.52,267611.1767020858,15.1206,15.1338,15.0637,15.1206,267611.1767
2009-08-27 09:45:00,34.52,34.66,34.45,34.54,194411.64895710352,15.1206,15.182,15.09,15.1294,194411.649
2009-08-27 09:50:00,34.54,34.56,34.45,34.48,112816.4764528401,15.1294,15.1382,15.09,15.1031,112816.4765
2009-08-27 09:55:00,34.48,34.49,34.32,34.34,211202.93847566567,15.1031,15.1075,15.033,15.0418,211202.9385
2009-08-27 10:00:00,34.34,34.34,34.22,34.27,272727.2727272728,15.0418,15.0418,14.9892,15.0111,272727.2727
2009-08-27 10:05:00,34.25,34.29,34.14,34.16,252656.4344746163,15.0024,15.0199,14.9542,14.963,252656.4345
2009-08-27 10:10:00,34.16,34.23,34.1,34.16,321789.3217893218,14.963,14.9936,14.9367,14.963,321789.3218
2009-08-27 10:15:00,34.17,34.2,34.09,34.11,140102.32192050375,14.9673,14.9805,14.9323,14.9411,140102.3219
2009-08-27 10:20:00,34.11,34.15,34.08,34.12,146792.6013380559,14.9411,14.9586,14.9279,14.9454,146792.6013
2009-08-27 10:25:00,34.11,34.13,34.05,34.05,105995.01508592418,14.9411,14.9498,14.9148,14.9148,105995.0151
2009-08-27 10:30:00,34.06,34.11,34.04,34.05,232716.77817132365,14.9192,14.9411,14.9104,14.9148,232716.7782
2009-08-27 10:35:00,34.04,34.07,33.99,34.0,178276.2691853601,14.9104,14.9235,14.8885,14.8929,178276.2692
2009-08-27 10:40:00,34.0,34.09,33.98,34.08,125803.48943985307,14.8929,14.9323,14.8841,14.9279,125803.4894
2009-08-27 10:45:00,34.08,34.41,34.01,34.12,1937950.937950938,14.9279,15.0725,14.8973,14.9454,1937950.938
2009-08-27 10:50:00,34.12,34.14,34.06,34.11,178276.2691853601,14.9454,14.9542,14.9192,14.9411,178276.2692
2009-08-27 10:55:00,34.11,34.15,34.05,34.11,115177.75154138792,14.9411,14.9586,14.9148,14.9411,115177.7515
2009-08-27 11:00:00,34.11,34.13,34.05,34.13,93795.0937950938,14.9411,14.9498,14.9148,14.9498,93795.0938
2009-08-27 11:05:00,34.12,34.17,34.11,34.17,108749.8360225633,14.9454,14.9673,14.9411,14.9673,108749.836
2009-08-27 11:10:00,34.17,34.21,34.15,34.2,142463.59700905156,14.9673,14.9849,14.9586,14.9805,142463.597
2009-08-27 11:15:00,34.2,34.24,34.15,34.17,111898.20280729372,14.9805,14.998,14.9586,14.9673,111898.2028
2009-08-27 11:20:00,34.17,34.23,34.15,34.23,91958.54650400105,14.9673,14.9936,14.9586,14.9936,91958.5465
2009-08-27 11:25:00,34.23,34.32,34.21,34.32,148629.14862914864,14.9936,15.033,14.9849,15.033,148629.1486
2009-08-27 11:30:00,34.31,34.32,34.25,34.26,115964.84323757052,15.0287,15.033,15.0024,15.0068,115964.8432
2009-08-27 11:35:00,34.26,34.28,34.23,34.26,104683.1955922865,15.0068,15.0155,14.9936,15.0068,104683.1956
2009-08-27 11:40:00,34.26,34.29,34.25,34.26,99829.46346582712,15.0068,15.0199,15.0024,15.0068,99829.4635
2009-08-27 11:45:00,34.25,34.36,34.25,34.34,128558.3103764922,15.0024,15.0506,15.0024,15.0418,128558.3104
2009-08-27 11:50:00,34.34,34.36,34.32,34.35,127902.40062967336,15.0418,15.0506,15.033,15.0462,127902.4006
2009-08-27 11:55:00,34.36,34.48,34.35,34.47,167519.34933753117,15.0506,15.1031,15.0462,15.0987,167519.3493
2009-08-27 12:00:00,34.48,34.55,34.47,34.49,271415.45323363505,15.1031,15.1338,15.0987,15.1075,271415.4532
2009-08-27 12:05:00,34.5,34.53,34.49,34.52,129345.4020726748,15.1119,15.125,15.1075,15.1206,129345.4021
2009-08-27 12:10:00,34.52,34.61,34.52,34.6,280335.8257903713,15.1206,15.1601,15.1206,15.1557,280335.8258
2009-08-27 12:15:00,34.59,34.6,34.51,34.51,194411.64895710352,15.1513,15.1557,15.1163,15.1163,194411.649
2009-08-27 12:20:00,34.51,34.56,34.49,34.56,149678.60422405877,15.1163,15.1382,15.1075,15.1382,149678.6042
2009-08-27 12:25:00,34.56,34.65,34.55,34.58,300931.3918404828,15.1382,15.1776,15.1338,15.1469,300931.3918
2009-08-27 12:30:00,34.58,34.62,34.54,34.55,190213.82657746293,15.1469,15.1644,15.1294,15.1338,190213.8266
2009-08-27 12:35:00,34.55,34.57,34.52,34.56,129345.4020726748,15.1338,15.1425,15.1206,15.1382,129345.4021
2009-08-27 12:40:00,34.56,34.58,34.52,34.57,133280.86055358785,15.1382,15.1469,15.1206,15.1425,133280.8606
2009-08-27 12:45:00,34.57,34.61,34.56,34.6,119244.3919716647,15.1425,15.1601,15.1382,15.1557,119244.392
2009-08-27 12:50:00,34.6,34.62,34.59,34.62,93008.0020989112,15.1557,15.1644,15.1513,15.1644,93008.0021
2009-08-27 12:55:00,34.62,34.68,34.61,34.68,104945.55949101404,15.1644,15.1907,15.1601,15.1907,104945.5595
2009-08-27 13:00:00,34.67,34.68,34.64,34.66,112029.38475665748,15.1863,15.1907,15.1732,15.182,112029.3848
2009-08-27 13:05:00,34.65,34.69,34.65,34.68,232323.2323232324,15.1776,15.1951,15.1776,15.1907,232323.2323
2009-08-27 13:10:00,34.68,34.68,34.61,34.62,117801.39052866328,15.1907,15.1907,15.1601,15.1644,117801.3905
2009-08-27 13:15:00,34.62,34.62,34.57,34.59,65590.97468188377,15.1644,15.1644,15.1425,15.1513,65590.9747
2009-08-27 13:20:00,34.6,34.63,34.57,34.62,78971.53351698807,15.1557,15.1688,15.1425,15.1644,78971.5335
2009-08-27 13:25:00,34.63,34.64,34.59,34.6,61393.152302243216,15.1688,15.1732,15.1513,15.1557,61393.1523
2009-08-27 13:30:00,34.6,34.68,34.6,34.68,88941.3616686344,15.1557,15.1907,15.1557,15.1907,88941.3617
2009-08-27 13:35:00,34.68,34.69,34.65,34.68,180243.99842581665,15.1907,15.1951,15.1776,15.1907,180243.9984
2009-08-27 13:40:00,34.68,34.68,34.65,34.68,120425.02951593862,15.1907,15.1907,15.1776,15.1907,120425.0295
2009-08-27 13:45:00,34.68,34.72,34.68,34.71,526826.7086448905,15.1907,15.2082,15.1907,15.2039,526826.7086
2009-08-27 13:50:00,34.71,34.81,34.7,34.8,782237.9640561459,15.2039,15.2477,15.1995,15.2433,782237.9641
2009-08-27 13:55:00,34.81,34.85,34.78,34.84,849534.3040797587,15.2477,15.2652,15.2345,15.2608,849534.3041
2009-08-27 14:00:00,34.84,34.94,34.84,34.92,817788.2723337269,15.2608,15.3046,15.2608,15.2959,817788.2723
2009-08-27 14:05:00,34.93,34.93,34.83,34.85,707726.6168175259,15.3002,15.3002,15.2564,15.2652,707726.6168
2009-08-27 14:10:00,34.86,34.86,34.74,34.75,130788.40351567624,15.2696,15.2696,15.217,15.2214,130788.4035
2009-08-27 14:15:00,34.76,34.8,34.75,34.79,150465.6959202414,15.2258,15.2433,15.2214,15.2389,150465.6959
2009-08-27 14:20:00,34.8,34.84,34.79,34.81,224321.1334120425,15.2433,15.2608,15.2389,15.2477,224321.1334
2009-08-27 14:25:00,34.81,34.86,34.78,34.81,125409.94359176178,15.2477,15.2696,15.2345,15.2477,125409.9436
2009-08-27 14:30:00,34.81,34.91,34.81,34.89,317066.77161222615,15.2477,15.2915,15.2477,15.2827,317066.7716
2009-08-27 14:35:00,34.89,34.92,34.84,34.9,282959.4647776466,15.2827,15.2959,15.2608,15.2871,282959.4648
2009-08-27 14:40:00,34.91,34.97,34.87,34.95,462285.1895579168,15.2915,15.3178,15.274,15.309,462285.1896
2009-08-27 14:45:00,34.95,34.96,34.85,34.9,235602.78105732653,15.309,15.3134,15.2652,15.2871,235602.7811
2009-08-27 14:50:00,34.9,34.9,34.84,34.88,113341.20425029517,15.2871,15.2871,15.2608,15.2783,113341.2043
2009-08-27 14:55:00,34.88,34.9,34.85,34.9,116358.38908566182,15.2783,15.2871,15.2652,15.2871,116358.3891
2009-08-27 15:00:00,34.89,34.91,34.83,34.83,140758.23166732257,15.2827,15.2915,15.2564,15.2564,140758.2317
2009-08-27 15:05:00,34.84,34.88,34.8,34.85,160304.34212252396,15.2608,15.2783,15.2433,15.2652,160304.3421
2009-08-27 15:10:00,34.86,34.88,34.85,34.88,40272.85845467664,15.2696,15.2783,15.2652,15.2783,40272.8585
2009-08-27 15:15:00,34.88,34.91,34.86,34.86,201626.6561721108,15.2783,15.2915,15.2696,15.2696,201626.6562
2009-08-27 15:20:00,34.86,34.91,34.85,34.88,154138.79050242688,15.2696,15.2915,15.2652,15.2783,154138.7905
2009-08-27 15:25:00,34.87,34.88,34.81,34.84,162534.435261708,15.274,15.2783,15.2477,15.2608,162534.4353
2009-08-27 15:30:00,34.84,34.88,34.84,34.85,80414.53495998951,15.2608,15.2783,15.2608,15.2652,80414.535
2009-08-27 15:35:00,34.86,34.88,34.85,34.88,158205.43093270366,15.2696,15.2783,15.2652,15.2783,158205.4309
2009-08-27 15:40:00,34.88,34.89,34.84,34.88,375049.19323101145,15.2783,15.2827,15.2608,15.2783,375049.1932
2009-08-27 15:45:00,34.87,34.88,34.83,34.86,300800.209891119,15.274,15.2783,15.2564,15.2696,300800.2099
2009-08-27 15:50:00,34.86,34.88,34.83,34.86,461235.7339630067,15.2696,15.2783,15.2564,15.2696,461235.734
2009-08-27 15:55:00,34.85,34.89,34.82,34.86,700380.4276531549,15.2652,15.2827,15.2521,15.2696,700380.4277
2009-08-28 09:30:00,35.04,35.07,34.98,35.07,316279.6799160436,15.3484,15.3616,15.3221,15.3616,316279.6799
2009-08-28 09:35:00,35.06,35.15,34.96,34.97,345664.4365735275,15.3572,15.3966,15.3134,15.3178,345664.4366
2009-08-28 09:40:00,34.98,35.0,34.88,34.92,292273.3831824741,15.3221,15.3309,15.2783,15.2959,292273.3832
2009-08-28 09:45:00,34.92,34.98,34.85,34.97,162403.25331234423,15.2959,15.3221,15.2652,15.3178,162403.2533
2009-08-28 09:50:00,34.97,35.09,34.91,35.09,267479.99475272204,15.3178,15.3703,15.2915,15.3703,267479.9948
2009-08-28 09:55:00,35.09,35.12,34.88,34.89,189426.7348812804,15.3703,15.3835,15.2783,15.2827,189426.7349
2009-08-28 10:00:00,34.9,34.91,34.82,34.9,115046.56959202414,15.2871,15.2915,15.2521,15.2871,115046.5696
2009-08-28 10:05:00,34.88,34.89,34.73,34.84,196379.37819756003,15.2783,15.2827,15.2126,15.2608,196379.3782
2009-08-28 10:10:00,34.83,34.91,34.83,34.88,87104.81437754165,15.2564,15.2915,15.2564,15.2783,87104.8144
2009-08-28 10:15:00,34.88,34.94,34.86,34.91,92614.45625081989,15.2783,15.3046,15.2696,15.2915,92614.4563
2009-08-28 10:20:00,34.91,34.91,34.78,34.79,48143.77541650269,15.2915,15.2915,15.2345,15.2389,48143.7754
2009-08-28 10:25:00,34.8,34.86,34.7,34.75,76216.71258034895,15.2433,15.2696,15.1995,15.2214,76216.7126
2009-08-28 10:30:00,34.74,34.75,34.65,34.72,64803.88298570117,15.217,15.2214,15.1776,15.2082,64803.883
2009-08-28 10:35:00,34.71,34.78,34.68,34.76,207529.84389348025,15.2039,15.2345,15.1907,15.2258,207529.8439
2009-08-28 10:40:00,34.75,35.04,34.72,34.73,89072.54361799816,15.2214,15.3484,15.2082,15.2126,89072.5436
2009-08-28 10:45:00,34.72,34.81,34.72,34.81,51816.86999868818,15.2082,15.2477,15.2082,15.2477,51816.87
2009-08-28 10:50:00,34.81,34.84,34.8,34.83,61917.88009969828,15.2477,15.2608,15.2433,15.2564,61917.8801
2009-08-28 10:55:00,34.83,34.87,34.8,34.84,137609.86488259217,15.2564,15.274,15.2433,15.2608,137609.8649
2009-08-28 11:00:00,34.84,34.84,34.81,34.84,112816.4764528401,15.2608,15.2608,15.2477,15.2608,112816.4765
2009-08-28 11:05:00,34.84,34.91,34.81,34.84,128295.94647776466,15.2608,15.2915,15.2477,15.2608,128295.9465
2009-08-28 11:10:00,34.83,34.85,34.81,34.83,88285.45192181556,15.2564,15.2652,15.2477,15.2564,88285.4519
2009-08-28 11:15:00,34.84,34.85,34.83,34.84,46438.41007477371,15.2608,15.2652,15.2564,15.2608,46438.4101
2009-08-28 11:20:00,34.84,34.9,34.84,34.9,111635.8389085662,15.2608,15.2871,15.2608,15.2871,111635.8389
2009-08-28 11:25:00,34.9,34.94,34.88,34.92,192575.1016660108,15.2871,15.3046,15.2783,15.2959,192575.1017
2009-08-28 11:30:00,34.91,34.94,34.88,34.91,141545.3233635052,15.2915,15.3046,15.2783,15.2915,141545.3234
2009-08-28 11:35:00,34.91,34.97,34.9,34.93,108881.01797192708,15.2915,15.3178,15.2871,15.3002,108881.018
2009-08-28 11:40:00,34.94,34.95,34.88,34.89,124229.30604748787,15.3046,15.309,15.2783,15.2827,124229.306
2009-08-28 11:45:00,34.88,34.92,34.88,34.9,38567.49311294766,15.2783,15.2959,15.2783,15.2871,38567.4931
2009-08-28 11:50:00,34.91,34.91,34.84,34.84,48143.77541650269,15.2915,15.2915,15.2608,15.2608,48143.7754
2009-08-28 11:55:00,34.84,34.88,34.84,34.86,92089.72845336482,15.2608,15.2783,15.2608,15.2696,92089.7285
2009-08-28 12:00:00,34.87,34.93,34.85,34.85,60606.06060606061,15.274,15.3002,15.2652,15.2652,60606.0606
2009-08-28 12:05:00,34.86,34.87,34.84,34.84,54965.2367834186,15.2696,15.274,15.2608,15.2608,54965.2368
2009-08-28 12:10:00,34.84,34.85,34.82,34.84,60999.60645415191,15.2608,15.2652,15.2521,15.2608,60999.6065
2009-08-28 12:15:00,34.83,34.83,34.71,34.75,107044.47068083432,15.2564,15.2564,15.2039,15.2214,107044.4707
2009-08-28 12:20:00,34.75,34.78,34.72,34.73,106650.92483274304,15.2214,15.2345,15.2082,15.2126,106650.9248
2009-08-28 12:25:00,34.72,34.78,34.69,34.74,72412.43604879969,15.2082,15.2345,15.1951,15.217,72412.436
2009-08-28 12:30:00,34.74,34.77,34.72,34.74,72937.16384625476,15.217,15.2301,15.2082,15.217,72937.1638
2009-08-28 12:35:00,34.75,34.84,34.74,34.84,63360.881542699724,15.2214,15.2608,15.217,15.2608,63360.8815
2009-08-28 12:40:00,34.83,34.83,34.75,34.75,70051.16096025187,15.2564,15.2564,15.2214,15.2214,70051.161
2009-08-28 12:45:00,34.75,34.75,34.75,34.75,34238.48878394333,15.2214,15.2214,15.2214,15.2214,34238.4888
2009-08-28 12:50:00,34.75,34.75,34.69,34.69,28204.119113210025,15.2214,15.2214,15.1951,15.1951,28204.1191
2009-08-28 12:55:00,34.69,34.71,34.68,34.7,55096.41873278237,15.1951,15.2039,15.1907,15.1995,55096.4187
2009-08-28 13:00:00,34.7,34.75,34.7,34.75,37124.49166994622,15.1995,15.2214,15.1995,15.2214,37124.4917
2009-08-28 13:05:00,34.75,34.8,34.74,34.8,32533.12344221436,15.2214,15.2433,15.217,15.2433,32533.1234
2009-08-28 13:10:00,34.8,34.86,34.8,34.83,65590.97468188377,15.2433,15.2696,15.2433,15.2564,65590.9747
2009-08-28 13:15:00,34.84,34.86,34.83,34.85,42765.31549258822,15.2608,15.2696,15.2564,15.2652,42765.3155
2009-08-28 13:20:00,34.85,34.88,34.83,34.84,58638.33136560409,15.2652,15.2783,15.2564,15.2608,58638.3314
2009-08-28 13:25:00,34.84,34.85,34.81,34.82,49849.14075823167,15.2608,15.2652,15.2477,15.2521,49849.1408
2009-08-28 13:30:00,34.83,34.87,34.83,34.85,53653.417289780926,15.2564,15.274,15.2564,15.2652,53653.4173
2009-08-28 13:35:00,34.85,34.86,34.83,34.84,23088.02308802309,15.2652,15.2696,15.2564,15.2608,23088.0231
2009-08-28 13:40:00,34.84,34.85,34.84,34.84,42371.76964449692,15.2608,15.2652,15.2608,15.2608,42371.7696
2009-08-28 13:45:00,34.84,34.84,34.79,34.79,50505.05050505051,15.2608,15.2608,15.2389,15.2389,50505.0505
2009-08-28 13:50:00,34.78,34.81,34.78,34.81,64803.88298570117,15.2345,15.2477,15.2345,15.2477,64803.883
2009-08-28 13:55:00,34.83,34.84,34.79,34.81,45126.59058113604,15.2564,15.2608,15.2389,15.2477,45126.5906
2009-08-28 14:00:00,34.81,34.81,34.75,34.78,41191.13210022301,15.2477,15.2477,15.2214,15.2345,41191.1321
2009-08-28 14:05:00,34.78,34.84,34.76,34.81,91433.81870654598,15.2345,15.2608,15.2258,15.2477,91433.8187
2009-08-28 14:10:00,34.81,34.91,34.81,34.87,139577.59412304868,15.2477,15.2915,15.2477,15.274,139577.5941
2009-08-28 14:15:00,34.88,34.95,34.87,34.94,200314.83667847305,15.2783,15.309,15.274,15.3046,200314.8367
2009-08-28 14:20:00,34.94,34.94,34.87,34.89,139839.9580217762,15.3046,15.3046,15.274,15.2827,139839.958
2009-08-28 14:25:00,34.88,34.91,34.86,34.9,122523.9407057589,15.2783,15.2915,15.2696,15.2871,122523.9407
2009-08-28 14:30:00,34.9,34.91,34.81,34.84,98386.46202282568,15.2871,15.2915,15.2477,15.2608,98386.462
2009-08-28 14:35:00,34.84,34.88,34.81,34.86,87367.17827626919,15.2608,15.2783,15.2477,15.2696,87367.1783
2009-08-28 14:40:00,34.86,34.87,34.82,34.82,41978.22379640562,15.2696,15.274,15.2521,15.2521,41978.2238
2009-08-28 14:45:00,34.82,34.85,34.81,34.85,49324.4129607766,15.2521,15.2652,15.2477,15.2652,49324.413
2009-08-28 14:50:00,34.85,34.91,34.84,34.88,77134.98622589532,15.2652,15.2915,15.2608,15.2783,77134.9862
2009-08-28 14:55:00,34.88,34.91,34.87,34.87,38567.49311294766,15.2783,15.2915,15.274,15.274,38567.4931
2009-08-28 15:00:00,34.87,34.89,34.87,34.88,31746.031746031746,15.274,15.2827,15.274,15.2783,31746.0317
2009-08-28 15:05:00,34.89,34.89,34.81,34.84,60999.60645415191,15.2827,15.2827,15.2477,15.2608,60999.6065
2009-08-28 15:10:00,34.84,34.86,34.84,34.85,30958.94004984914,15.2608,15.2696,15.2608,15.2652,30958.94
2009-08-28 15:15:00,34.85,34.88,34.85,34.88,57064.14797323888,15.2652,15.2783,15.2652,15.2783,57064.148
2009-08-28 15:20:00,34.88,34.92,34.87,34.88,86186.54073199528,15.2783,15.2959,15.274,15.2783,86186.5407
2009-08-28 15:25:00,34.88,34.9,34.88,34.88,55621.14653023744,15.2783,15.2871,15.2783,15.2783,55621.1465
2009-08-28 15:30:00,34.88,34.91,34.79,34.8,106126.19703528794,15.2783,15.2915,15.2389,15.2433,106126.197
2009-08-28 15:35:00,34.8,34.83,34.8,34.81,65853.33858061131,15.2433,15.2564,15.2433,15.2477,65853.3386
2009-08-28 15:40:00,34.8,34.87,34.76,34.77,120687.39341466616,15.2433,15.274,15.2258,15.2301,120687.3934
2009-08-28 15:45:00,34.78,34.81,34.77,34.8,151777.51541387907,15.2345,15.2477,15.2301,15.2433,151777.5154
2009-08-28 15:50:00,34.8,34.83,34.77,34.82,152958.15295815296,15.2433,15.2564,15.2301,15.2521,152958.153
2009-08-28 15:55:00,34.82,34.87,34.82,34.85,344352.6170798898,15.2521,15.274,15.2521,15.2652,344352.6171
2009-08-31 09:30:00,34.46,34.56,34.37,34.46,290043.29004329006,15.0944,15.1382,15.0549,15.0944,290043.29
2009-08-31 09:35:00,34.46,34.46,34.3,34.46,242948.9702216975,15.0944,15.0944,15.0243,15.0944,242948.9702
2009-08-31 09:40:00,34.44,34.46,34.27,34.41,309851.76439721894,15.0856,15.0944,15.0111,15.0725,309851.7644
2009-08-31 09:45:00,34.4,34.53,34.28,34.35,231929.68647514103,15.0681,15.125,15.0155,15.0462,231929.6865
2009-08-31 09:50:00,34.35,34.35,34.25,34.27,154794.7002492457,15.0462,15.0462,15.0024,15.0111,154794.7002
2009-08-31 09:55:00,34.27,34.31,34.23,34.3,116620.75298438936,15.0111,15.0287,14.9936,15.0243,116620.753
2009-08-31 10:00:00,34.3,34.3,34.18,34.27,154269.97245179064,15.0243,15.0243,14.9717,15.0111,154269.9725
2009-08-31 10:05:00,34.27,34.39,34.26,34.37,146136.69159123706,15.0111,15.0637,15.0068,15.0549,146136.6916
2009-08-31 10:10:00,34.37,34.43,34.3,34.43,91040.27285845469,15.0549,15.0812,15.0243,15.0812,91040.2729
2009-08-31 10:15:00,34.43,34.44,34.32,34.36,109405.74576938212,15.0812,15.0856,15.033,15.0506,109405.7458
2009-08-31 10:20:00,34.36,34.39,34.26,34.27,103240.19414928506,15.0506,15.0637,15.0068,15.0111,103240.1941
2009-08-31 10:25:00,34.27,34.34,34.23,34.33,118850.8461235734,15.0111,15.0418,14.9936,15.0374,118850.8461
2009-08-31 10:30:00,34.33,34.33,34.21,34.22,138528.13852813854,15.0374,15.0374,14.9849,14.9892,138528.1385
2009-08-31 10:35:00,34.22,34.35,34.22,34.35,158861.34067952252,14.9892,15.0462,14.9892,15.0462,158861.3407
2009-08-31 10:40:00,34.34,34.38,34.3,34.3,127508.85478158206,15.0418,15.0593,15.0243,15.0243,127508.8548
2009-08-31 10:45:00,34.3,34.33,34.29,34.31,109536.92771874592,15.0243,15.0374,15.0199,15.0287,109536.9277
2009-08-31 10:50:00,34.32,34.33,34.29,34.31,125409.94359176178,15.033,15.0374,15.0199,15.0287,125409.9436
2009-08-31 10:55:00,34.31,34.33,34.26,34.32,126721.76308539943,15.0287,15.0374,15.0068,15.033,126721.7631
2009-08-31 11:00:00,34.32,34.33,34.27,34.3,160435.52407188772,15.033,15.0374,15.0111,15.0243,160435.5241
2009-08-31 11:05:00,34.3,34.33,34.28,34.33,87760.7241243605,15.0243,15.0374,15.0155,15.0374,87760.7241
2009-08-31 11:10:00,34.33,34.33,34.26,34.26,75691.98478289388,15.0374,15.0374,15.0068,15.0068,75691.9848
2009-08-31 11:15:00,34.26,34.31,34.25,34.27,86580.08658008659,15.0068,15.0287,15.0024,15.0111,86580.0866
2009-08-31 11:20:00,34.27,34.28,34.19,34.22,144168.96235078055,15.0111,15.0155,14.9761,14.9892,144168.9624
2009-08-31 11:25:00,34.23,34.26,34.19,34.2,187590.1875901876,14.9936,15.0068,14.9761,14.9805,187590.1876
2009-08-31 11:30:00,34.2,34.28,34.19,34.27,101141.28295946478,14.9805,15.0155,14.9761,15.0111,101141.283
2009-08-31 11:35:00,34.27,34.33,34.23,34.33,119900.30171848352,15.0111,15.0374,14.9936,15.0374,119900.3017
2009-08-31 11:40:00,34.34,34.34,34.28,34.3,70051.16096025187,15.0418,15.0418,15.0155,15.0243,70051.161
2009-08-31 11:45:00,34.3,34.32,34.26,34.28,78577.98766889676,15.0243,15.033,15.0068,15.0155,78577.9877
2009-08-31 11:50:00,34.29,34.33,34.24,34.29,110061.65551620098,15.0199,15.0374,14.998,15.0199,110061.6555
2009-08-31 11:55:00,34.3,34.33,34.27,34.33,82513.4461498098,15.0243,15.0374,15.0111,15.0374,82513.4461
2009-08-31 12:00:00,34.33,34.36,34.3,34.3,124229.30604748787,15.0374,15.0506,15.0243,15.0243,124229.306
2009-08-31 12:05:00,34.3,34.32,34.23,34.24,86186.54073199528,15.0243,15.033,14.9936,14.998,86186.5407
2009-08-31 12:10:00,34.24,34.27,34.21,34.22,150728.0598189689,14.998,15.0111,14.9849,14.9892,150728.0598
2009-08-31 12:15:00,34.22,34.27,34.22,34.27,62836.15374524466,14.9892,15.0111,14.9892,15.0111,62836.1537
2009-08-31 12:20:00,34.27,34.3,34.26,34.26,82513.4461498098,15.0111,15.0243,15.0068,15.0068,82513.4461
2009-08-31 12:25:00,34.27,34.27,34.21,34.21,67821.06782106782,15.0111,15.0111,14.9849,14.9849,67821.0678
2009-08-31 12:30:00,34.22,34.26,34.21,34.26,93532.72989636626,14.9892,15.0068,14.9849,15.0068,93532.7299
2009-08-31 12:35:00,34.26,34.26,34.18,34.19,127508.85478158206,15.0068,15.0068,14.9717,14.9761,127508.8548
2009-08-31 12:40:00,34.2,34.23,34.18,34.21,103896.1038961039,14.9805,14.9936,14.9717,14.9849,103896.1039
2009-08-31 12:45:00,34.2,34.23,34.19,34.2,87498.36022563296,14.9805,14.9936,14.9761,14.9805,87498.3602
2009-08-31 12:50:00,34.2,34.25,34.19,34.2,116358.38908566182,14.9805,15.0024,14.9761,14.9805,116358.3891
2009-08-31 12:55:00,34.2,34.26,34.2,34.26,130394.85766758496,14.9805,15.0068,14.9805,15.0068,130394.8577
2009-08-31 13:00:00,34.26,34.26,34.19,34.2,91040.27285845469,15.0068,15.0068,14.9761,14.9805,91040.2729
2009-08-31 13:05:00,34.19,34.2,34.14,34.17,238619.9658926932,14.9761,14.9805,14.9542,14.9673,238619.9659
2009-08-31 13:10:00,34.17,34.18,34.14,34.17,172635.4453627181,14.9673,14.9717,14.9542,14.9673,172635.4454
2009-08-31 13:15:00,34.17,34.17,34.15,34.16,69132.8873147055,14.9673,14.9673,14.9586,14.963,69132.8873
2009-08-31 13:20:00,34.17,34.18,34.15,34.15,71100.616555162,14.9673,14.9717,14.9586,14.9586,71100.6166
2009-08-31 13:25:00,34.15,34.2,34.15,34.17,158730.15873015873,14.9586,14.9805,14.9586,14.9673,158730.1587
2009-08-31 13:30:00,34.16,34.17,34.14,34.17,141282.95946477764,14.963,14.9673,14.9542,14.9673,141282.9595
2009-08-31 13:35:00,34.17,34.18,34.14,34.17,161091.43381870654,14.9673,14.9717,14.9542,14.9673,161091.4338
2009-08-31 13:40:00,34.17,34.17,34.11,34.14,96681.09668109668,14.9673,14.9673,14.9411,14.9542,96681.0967
2009-08-31 13:45:00,34.14,34.17,34.14,34.15,57326.51187196642,14.9542,14.9673,14.9542,14.9586,57326.5119
2009-08-31 13:50:00,34.15,34.2,34.14,34.19,38961.03896103896,14.9586,14.9805,14.9542,14.9761,38961.039
2009-08-31 13:55:00,34.2,34.23,34.19,34.2,104945.55949101404,14.9805,14.9936,14.9761,14.9805,104945.5595
2009-08-31 14:00:00,34.2,34.2,34.14,34.15,88154.26997245179,14.9805,14.9805,14.9542,14.9586,88154.27
2009-08-31 14:05:00,34.15,34.17,34.14,34.16,126459.39918667192,14.9586,14.9673,14.9542,14.963,126459.3992
2009-08-31 14:10:00,34.16,34.17,34.12,34.14,96812.27863046044,14.963,14.9673,14.9454,14.9542,96812.2786
2009-08-31 14:15:00,34.14,34.14,34.12,34.14,78053.2598714417,14.9542,14.9542,14.9454,14.9542,78053.2599
2009-08-31 14:20:00,34.13,34.2,34.12,34.14,88678.99776990687,14.9498,14.9805,14.9454,14.9542,88678.9978
2009-08-31 14:25:00,34.14,34.17,34.11,34.16,81332.80860553589,14.9542,14.9673,14.9411,14.963,81332.8086
2009-08-31 14:30:00,34.16,34.19,34.14,34.19,43683.589138134594,14.963,14.9761,14.9542,14.9761,43683.5891
2009-08-31 14:35:00,34.19,34.21,34.17,34.21,61524.33425160698,14.9761,14.9849,14.9673,14.9849,61524.3343
2009-08-31 14:40:00,34.21,34.27,34.21,34.23,119375.57392102848,14.9849,15.0111,14.9849,14.9936,119375.5739
2009-08-31 14:45:00,34.22,34.23,34.2,34.2,53128.68949232586,14.9892,14.9936,14.9805,14.9805,53128.6895
2009-08-31 14:50:00,34.2,34.21,34.16,34.17,82906.99199790109,14.9805,14.9849,14.963,14.9673,82906.992
2009-08-31 14:55:00,34.18,34.23,34.15,34.18,136822.77318640955,14.9717,14.9936,14.9586,14.9717,136822.7732
2009-08-31 15:00:00,34.17,34.17,34.11,34.13,160435.52407188772,14.9673,14.9673,14.9411,14.9498,160435.5241
2009-08-31 15:05:00,34.12,34.16,34.11,34.13,143119.5067558704,14.9454,14.963,14.9411,14.9498,143119.5068
2009-08-31 15:10:00,34.12,34.16,34.11,34.11,249245.7037911584,14.9454,14.963,14.9411,14.9411,249245.7038
2009-08-31 15:15:00,34.11,34.22,34.11,34.17,189557.9168306441,14.9411,14.9892,14.9411,14.9673,189557.9168
2009-08-31 15:20:00,34.17,34.22,34.14,34.17,213695.39551357733,14.9673,14.9892,14.9542,14.9673,213695.3955
2009-08-31 15:25:00,34.16,34.16,34.05,34.14,545979.2732520006,14.963,14.963,14.9148,14.9542,545979.2733
2009-08-31 15:30:00,34.14,34.19,34.13,34.18,200839.5644759281,14.9542,14.9761,14.9498,14.9717,200839.5645
2009-08-31 15:35:00,34.18,34.19,34.14,34.14,176308.53994490358,14.9717,14.9761,14.9542,14.9542,176308.5399
2009-08-31 15:40:00,34.15,34.17,34.14,34.17,185753.64029909484,14.9586,14.9673,14.9542,14.9673,185753.6403
2009-08-31 15:45:00,34.17,34.27,34.17,34.25,381083.5629017448,14.9673,15.0111,14.9673,15.0024,381083.5629
2009-08-31 15:50:00,34.25,34.3,34.23,34.3,370195.461104552,15.0024,15.0243,14.9936,15.0243,370195.4611
2009-08-31 15:55:00,34.3,34.35,34.29,34.34,688967.5980585072,15.0243,15.0462,15.0199,15.0418,688967.5981
2009-09-01 09:30:00,34.29,34.46,34.21,34.43,372687.9181424636,15.0199,15.0944,14.9849,15.0812,372687.9181
2009-09-01 09:35:00,34.43,34.55,34.36,34.44,328741.96510560147,15.0812,15.1338,15.0506,15.0856,328741.9651
2009-09-01 09:40:00,34.46,34.52,34.43,34.46,167912.89518562247,15.0944,15.1206,15.0812,15.0944,167912.8952
2009-09-01 09:45:00,34.48,34.56,34.45,34.54,353797.7174340811,15.1031,15.1382,15.09,15.1294,353797.7174
2009-09-01 09:50:00,34.53,34.57,34.46,34.46,293454.020726748,15.125,15.1425,15.0944,15.0944,293454.0207
2009-09-01 09:55:00,34.46,34.55,34.46,34.54,121343.303161485,15.0944,15.1338,15.0944,15.1294,121343.3032
2009-09-01 10:00:00,34.54,34.71,34.5,34.54,363767.5455857274,15.1294,15.2039,15.1119,15.1294,363767.5456
2009-09-01 10:05:00,34.55,34.69,34.52,34.62,137872.2287813197,15.1338,15.1951,15.1206,15.1644,137872.2288
2009-09-01 10:10:00,34.62,34.64,34.55,34.56,367440.6401679129,15.1644,15.1732,15.1338,15.1382,367440.6402
2009-09-01 10:15:00,34.56,34.61,34.49,34.6,462285.1895579168,15.1382,15.1601,15.1075,15.1557,462285.1896
2009-09-01 10:20:00,34.6,34.62,34.53,34.58,176046.17604617606,15.1557,15.1644,15.125,15.1469,176046.176
2009-09-01 10:25:00,34.58,34.61,34.54,34.59,160041.9782237964,15.1469,15.1601,15.1294,15.1513,160041.9782
2009-09-01 10:30:00,34.58,34.65,34.54,34.62,190476.19047619047,15.1469,15.1776,15.1294,15.1644,190476.1905
2009-09-01 10:35:00,34.61,34.68,34.59,34.62,112291.74865538502,15.1601,15.1907,15.1513,15.1644,112291.7487
2009-09-01 10:40:00,34.61,34.62,34.57,34.57,161484.97966679785,15.1601,15.1644,15.1425,15.1425,161484.9797
2009-09-01 10:45:00,34.57,34.62,34.54,34.59,150072.15007215008,15.1425,15.1644,15.1294,15.1513,150072.1501
2009-09-01 10:50:00,34.59,34.59,34.53,34.53,165026.8922996196,15.1513,15.1513,15.125,15.125,165026.8923
2009-09-01 10:55:00,34.53,34.56,34.46,34.46,274170.2741702742,15.125,15.1382,15.0944,15.0944,274170.2742
2009-09-01 11:00:00,34.46,34.48,34.43,34.46,283353.0106257379,15.0944,15.1031,15.0812,15.0944,283353.0106
2009-09-01 11:05:00,34.46,34.47,34.38,34.46,430407.9758625213,15.0944,15.0987,15.0593,15.0944,430407.9759
2009-09-01 11:10:00,34.46,34.46,34.33,34.42,375442.7390791027,15.0944,15.0944,15.0374,15.0768,375442.7391
2009-09-01 11:15:00,34.42,34.42,34.3,34.38,276662.7312081858,15.0768,15.0768,15.0243,15.0593,276662.7312
2009-09-01 11:20:00,34.38,34.38,34.19,34.27,226288.86265249905,15.0593,15.0593,14.9761,15.0111,226288.8627
2009-09-01 11:25:00,34.28,34.33,34.14,34.16,224977.0431588613,15.0155,15.0374,14.9542,14.963,224977.0432
2009-09-01 11:30:00,34.16,34.19,34.07,34.17,410074.77371113736,14.963,14.9761,14.9235,14.9673,410074.7737
2009-09-01 11:35:00,34.18,34.18,33.98,34.04,471336.7440640168,14.9717,14.9717,14.8841,14.9104,471336.7441
2009-09-01 11:40:00,34.04,34.11,34.0,34.0,243736.0619178801,14.9104,14.9411,14.8929,14.8929,243736.0619
2009-09-01 11:45:00,34.01,34.09,33.99,34.03,201101.9283746557,14.8973,14.9323,14.8885,14.906,201101.9284
2009-09-01 11:50:00,34.03,34.03,33.97,33.98,310114.1282959465,14.906,14.906,14.8797,14.8841,310114.1283
2009-09-01 11:55:00,33.99,33.99,33.92,33.96,142070.05116096025,14.8885,14.8885,14.8578,14.8753,142070.0512
2009-09-01 12:00:00,33.96,34.05,33.92,33.95,251738.16082907,14.8753,14.9148,14.8578,14.871,251738.1608
2009-09-01 12:05:00,33.95,33.98,33.92,33.95,226157.68070313527,14.871,14.8841,14.8578,14.871,226157.6807
2009-09-01 12:10:00,33.96,33.99,33.92,33.93,166863.4395907123,14.8753,14.8885,14.8578,14.8622,166863.4396
2009-09-01 12:15:00,33.92,33.96,33.91,33.94,200839.5644759281,14.8578,14.8753,14.8534,14.8666,200839.5645
2009-09-01 12:20:00,33.95,33.96,33.77,33.85,476846.38593729504,14.871,14.8753,14.7921,14.8272,476846.3859
2009-09-01 12:25:00,33.87,33.91,33.82,33.83,185622.45834973108,14.8359,14.8534,14.814,14.8184,185622.4583
2009-09-01 12:30:00,33.82,33.84,33.77,33.8,124885.21579430671,14.814,14.8228,14.7921,14.8053,124885.2158
2009-09-01 12:35:00,33.81,33.81,33.71,33.79,455332.54624163714,14.8096,14.8096,14.7658,14.8009,455332.5462
2009-09-01 12:40:00,33.79,33.83,33.75,33.82,214088.94136166864,14.8009,14.8184,14.7834,14.814,214088.9414
2009-09-01 12:45:00,33.82,33.85,33.79,33.81,207136.29804538892,14.814,14.8272,14.8009,14.8096,207136.298
2009-09-01 12:50:00,33.81,33.82,33.74,33.75,118194.93637675456,14.8096,14.814,14.779,14.7834,118194.9364
2009-09-01 12:55:00,33.75,33.76,33.73,33.73,70969.43460579825,14.7834,14.7877,14.7746,14.7746,70969.4346
2009-09-01 13:00:00,33.74,33.79,33.72,33.75,106388.56093401548,14.779,14.8009,14.7702,14.7834,106388.5609
2009-09-01 13:05:00,33.75,33.77,33.61,33.63,359044.9954086318,14.7834,14.7921,14.722,14.7308,359044.9954
2009-09-01 13:10:00,33.63,33.65,33.57,33.63,529319.1656828021,14.7308,14.7396,14.7045,14.7308,529319.1657
2009-09-01 13:15:00,33.63,33.65,33.59,33.64,158336.61288206742,14.7308,14.7396,14.7133,14.7352,158336.6129
2009-09-01 13:20:00,33.64,33.68,33.6,33.68,69001.70536534172,14.7352,14.7527,14.7177,14.7527,69001.7054
2009-09-01 13:25:00,33.68,33.72,33.66,33.69,138396.95657877476,14.7527,14.7702,14.7439,14.7571,138396.9566
2009-09-01 13:30:00,33.69,33.69,33.59,33.61,269710.0878919061,14.7571,14.7571,14.7133,14.722,269710.0879
2009-09-01 13:35:00,33.61,33.66,33.56,33.56,154663.51829988195,14.722,14.7439,14.7001,14.7001,154663.5183
2009-09-01 13:40:00,33.56,33.63,33.56,33.63,124229.30604748787,14.7001,14.7308,14.7001,14.7308,124229.306
2009-09-01 13:45:00,33.63,33.67,33.61,33.63,102846.64830119377,14.7308,14.7483,14.722,14.7308,102846.6483
2009-09-01 13:50:00,33.63,33.69,33.63,33.69,94319.82159254886,14.7308,14.7571,14.7308,14.7571,94319.8216
2009-09-01 13:55:00,33.69,33.73,33.66,33.73,90909.09090909093,14.7571,14.7746,14.7439,14.7746,90909.0909
2009-09-01 14:00:00,33.73,33.74,33.66,33.71,133543.22445231536,14.7746,14.779,14.7439,14.7658,133543.2245
2009-09-01 14:05:00,33.71,33.73,33.65,33.65,134067.95224977043,14.7658,14.7746,14.7396,14.7396,134067.9522
2009-09-01 14:10:00,33.66,33.71,33.64,33.7,194149.285058376,14.7439,14.7658,14.7352,14.7615,194149.2851
2009-09-01 14:15:00,33.71,33.71,33.62,33.66,173816.082906992,14.7658,14.7658,14.7264,14.7439,173816.0829
2009-09-01 14:20:00,33.66,33.67,33.57,33.63,244916.699462154,14.7439,14.7483,14.7045,14.7308,244916.6995
2009-09-01 14:25:00,33.62,33.62,33.58,33.62,100091.82736455464,14.7264,14.7264,14.7089,14.7264,100091.8274
2009-09-01 14:30:00,33.62,33.68,33.59,33.67,223796.40561458745,14.7264,14.7527,14.7133,14.7483,223796.4056
2009-09-01 14:35:00,33.67,33.72,33.66,33.72,200577.2005772006,14.7483,14.7702,14.7439,14.7702,200577.2006
2009-09-01 14:40:00,33.71,33.71,33.63,33.64,170405.35222353405,14.7658,14.7658,14.7308,14.7352,170405.3522
2009-09-01 14:45:00,33.64,33.7,33.63,33.64,99829.46346582712,14.7352,14.7615,14.7308,14.7352,99829.4635
2009-09-01 14:50:00,33.64,33.72,33.64,33.68,180506.3623245441,14.7352,14.7702,14.7352,14.7527,180506.3623
2009-09-01 14:55:00,33.68,33.75,33.68,33.72,148629.14862914864,14.7527,14.7834,14.7527,14.7702,148629.1486
2009-09-01 15:00:00,33.74,33.77,33.73,33.76,110455.20136429228,14.779,14.7921,14.7746,14.7877,110455.2014
2009-09-01 15:05:00,33.76,33.79,33.69,33.71,216712.580348944,14.7877,14.8009,14.7571,14.7658,216712.5803
2009-09-01 15:10:00,33.71,33.76,33.7,33.73,197560.01574183392,14.7658,14.7877,14.7615,14.7746,197560.0157
2009-09-01 15:15:00,33.72,33.74,33.68,33.69,293847.5665748393,14.7702,14.779,14.7527,14.7571,293847.5666
2009-09-01 15:20:00,33.7,33.7,33.58,33.6,314311.95067558705,14.7615,14.7615,14.7089,14.7177,314311.9507
2009-09-01 15:25:00,33.59,33.6,33.54,33.56,286370.19546110457,14.7133,14.7177,14.6914,14.7001,286370.1955
2009-09-01 15:30:00,33.56,33.63,33.56,33.62,160041.9782237964,14.7001,14.7308,14.7001,14.7264,160041.9782
2009-09-01 15:35:00,33.62,33.65,33.59,33.63,143250.68870523418,14.7264,14.7396,14.7133,14.7308,143250.6887
2009-09-01 15:40:00,33.64,33.65,33.55,33.57,330972.0582447855,14.7352,14.7396,14.6958,14.7045,330972.0582
2009-09-01 15:45:00,33.58,33.6,33.54,33.59,462285.1895579168,14.7089,14.7177,14.6914,14.7133,462285.1896
2009-09-01 15:50:00,33.58,33.72,33.55,33.72,540207.2674799948,14.7089,14.7702,14.6958,14.7702,540207.2675
2009-09-01 15:55:00,33.72,33.75,33.63,33.63,679128.9518562246,14.7702,14.7834,14.7308,14.7308,679128.9519
2009-09-02 09:30:00,34.09,34.11,33.81,34.02,573921.028466483,14.9323,14.9411,14.8096,14.9016,573921.0285
2009-09-02 09:35:00,34.03,34.06,33.74,33.76,447855.1751279024,14.906,14.9192,14.779,14.7877,447855.1751
2009-09-02 09:40:00,33.76,33.88,33.72,33.85,372425.5542437361,14.7877,14.8403,14.7702,14.8272,372425.5542
2009-09-02 09:45:00,33.85,33.96,33.82,33.92,328479.60120687395,14.8272,14.8753,14.814,14.8578,328479.6012
2009-09-02 09:50:00,33.92,34.04,33.92,34.01,300013.1181949364,14.8578,14.9104,14.8578,14.8973,300013.1182
2009-09-02 09:55:00,34.01,34.03,33.88,33.92,272464.9088285452,14.8973,14.906,14.8403,14.8578,272464.9088
2009-09-02 10:00:00,33.92,33.93,33.81,33.83,411517.7751541388,14.8578,14.8622,14.8096,14.8184,411517.7752
2009-09-02 10:05:00,33.82,33.98,33.82,33.93,228256.5918929556,14.814,14.8841,14.814,14.8622,228256.5919
2009-09-02 10:10:00,33.93,33.97,33.87,33.95,269710.0878919061,14.8622,14.8797,14.8359,14.871,269710.0879
2009-09-02 10:15:00,33.95,34.03,33.89,34.03,242555.4243736062,14.871,14.906,14.8447,14.906,242555.4244
2009-09-02 10:20:00,34.02,34.05,33.95,34.01,284664.8301193756,14.9016,14.9148,14.871,14.8973,284664.8301
2009-09-02 10:25:00,34.01,34.06,33.98,34.01,265774.6294109931,14.8973,14.9192,14.8841,14.8973,265774.6294
2009-09-02 10:30:00,34.01,34.1,33.82,33.84,363505.1816869999,14.8973,14.9367,14.814,14.8228,363505.1817
2009-09-02 10:35:00,33.84,33.98,33.83,33.89,219992.1290830382,14.8228,14.8841,14.8184,14.8447,219992.1291
2009-09-02 10:40:00,33.88,33.97,33.86,33.93,298963.66260002623,14.8403,14.8797,14.8315,14.8622,298963.6626
2009-09-02 10:45:00,33.92,34.11,33.92,34.09,386199.6589269317,14.8578,14.9411,14.8578,14.9323,386199.6589
2009-09-02 10:50:00,34.09,34.14,34.05,34.1,269972.4517906336,14.9323,14.9542,14.9148,14.9367,269972.4518
2009-09-02 10:55:00,34.11,34.2,34.08,34.17,211990.0301718484,14.9411,14.9805,14.9279,14.9673,211990.0302
2009-09-02 11:00:00,34.17,34.17,34.08,34.08,129476.58402203856,14.9673,14.9673,14.9279,14.9279,129476.584
2009-09-02 11:05:00,34.08,34.11,33.99,34.02,152039.8793126066,14.9279,14.9411,14.8885,14.9016,152039.8793
2009-09-02 11:10:00,34.03,34.12,34.02,34.07,130132.4937688574,14.906,14.9454,14.9016,14.9235,130132.4938
2009-09-02 11:15:00,34.06,34.09,34.02,34.04,98255.2800734619,14.9192,14.9323,14.9016,14.9104,98255.2801
2009-09-02 11:20:00,34.04,34.08,34.04,34.05,134067.95224977043,14.9104,14.9279,14.9104,14.9148,134067.9522
2009-09-02 11:25:00,34.06,34.09,34.02,34.06,152302.2432113341,14.9192,14.9323,14.9016,14.9192,152302.2432
2009-09-02 11:30:00,34.07,34.09,33.98,34.04,290961.5636888364,14.9235,14.9323,14.8841,14.9104,290961.5637
2009-09-02 11:35:00,34.02,34.04,33.94,33.98,164239.80060343698,14.9016,14.9104,14.8666,14.8841,164239.8006
2009-09-02 11:40:00,33.97,33.98,33.89,33.91,114259.47789584154,14.8797,14.8841,14.8447,14.8534,114259.4779
2009-09-02 11:45:00,33.91,33.97,33.91,33.95,48930.86711268529,14.8534,14.8797,14.8534,14.871,48930.8671
2009-09-02 11:50:00,33.96,34.04,33.95,34.01,82382.26420044602,14.8753,14.9104,14.871,14.8973,82382.2642
2009-09-02 11:55:00,34.01,34.02,33.93,33.94,54046.96313787223,14.8973,14.9016,14.8622,14.8666,54046.9631
2009-09-02 12:00:00,33.94,34.0,33.89,33.91,96156.3688836416,14.8666,14.8929,14.8447,14.8534,96156.3689
2009-09-02 12:05:00,33.91,33.96,33.9,33.96,78971.53351698807,14.8534,14.8753,14.8491,14.8753,78971.5335
2009-09-02 12:10:00,33.96,34.0,33.91,33.92,83431.71979535616,14.8753,14.8929,14.8534,14.8578,83431.7198
2009-09-02 12:15:00,33.92,33.98,33.91,33.98,81332.80860553589,14.8578,14.8841,14.8534,14.8841,81332.8086
2009-09-02 12:20:00,33.98,34.0,33.98,33.99,60081.33280860554,14.8841,14.8929,14.8841,14.8885,60081.3328
2009-09-02 12:25:00,34.0,34.02,33.98,34.01,67296.34002361275,14.8929,14.9016,14.8841,14.8973,67296.34
2009-09-02 12:30:00,34.0,34.02,33.99,33.99,51160.96025186934,14.8929,14.9016,14.8885,14.8885,51160.9603
2009-09-02 12:35:00,33.99,34.03,33.98,34.02,124229.30604748787,14.8885,14.906,14.8841,14.9016,124229.306
2009-09-02 12:40:00,34.02,34.04,33.99,34.0,64410.337137609866,14.9016,14.9104,14.8885,14.8929,64410.3371
2009-09-02 12:45:00,33.99,34.01,33.99,34.0,48537.32126459399,14.8885,14.8973,14.8885,14.8929,48537.3213
2009-09-02 12:50:00,34.0,34.03,33.98,34.01,53522.23534041716,14.8929,14.906,14.8841,14.8973,53522.2353
2009-09-02 12:55:00,34.01,34.05,34.01,34.01,98648.8259215532,14.8973,14.9148,14.8973,14.8973,98648.8259
2009-09-02 13:00:00,34.01,34.02,33.95,33.96,80808.0808080808,14.8973,14.9016,14.871,14.8753,80808.0808
2009-09-02 13:05:00,33.95,33.95,33.91,33.95,44077.13498622589,14.871,14.871,14.8534,14.871,44077.135
2009-09-02 13:10:00,33.94,33.95,33.92,33.93,45520.13642922734,14.8666,14.871,14.8578,14.8622,45520.1364
2009-09-02 13:15:00,33.92,33.98,33.92,33.96,34763.2165813984,14.8578,14.8841,14.8578,14.8753,34763.2166
2009-09-02 13:20:00,33.96,34.01,33.93,34.01,56670.60212514758,14.8753,14.8973,14.8622,14.8973,56670.6021
2009-09-02 13:25:00,34.01,34.01,33.98,34.01,27810.57326511872,14.8973,14.8973,14.8841,14.8973,27810.5733
2009-09-02 13:30:00,34.0,34.01,33.98,33.98,27810.57326511872,14.8929,14.8973,14.8841,14.8841,27810.5733
2009-09-02 13:35:00,33.98,33.98,33.94,33.94,38698.67506231143,14.8841,14.8841,14.8666,14.8666,38698.6751
2009-09-02 13:40:00,33.94,33.98,33.94,33.98,84874.72123835761,14.8666,14.8841,14.8666,14.8841,84874.7212
2009-09-02 13:45:00,33.98,34.0,33.97,34.0,36075.03607503608,14.8841,14.8929,14.8797,14.8929,36075.0361
2009-09-02 13:50:00,33.99,34.0,33.92,33.92,59950.15085924177,14.8885,14.8929,14.8578,14.8578,59950.1509
2009-09-02 13:55:00,33.92,33.93,33.88,33.89,66902.79417552146,14.8578,14.8622,14.8403,14.8447,66902.7942
2009-09-02 14:00:00,33.9,33.95,33.88,33.91,117014.29883248064,14.8491,14.871,14.8403,14.8534,117014.2988
2009-09-02 14:05:00,33.92,33.93,33.88,33.89,76741.44037780401,14.8578,14.8622,14.8403,14.8447,76741.4404
2009-09-02 14:10:00,33.89,33.95,33.89,33.92,97730.55227600684,14.8447,14.871,14.8447,14.8578,97730.5523
2009-09-02 14:15:00,33.92,33.96,33.91,33.95,73199.52774498229,14.8578,14.8753,14.8534,14.871,73199.5277
2009-09-02 14:20:00,33.95,33.95,33.92,33.95,82513.4461498098,14.871,14.871,14.8578,14.871,82513.4461
2009-09-02 14:25:00,33.95,33.98,33.93,33.94,57457.69382133018,14.871,14.8841,14.8622,14.8666,57457.6938
2009-09-02 14:30:00,33.95,33.98,33.94,33.98,93795.0937950938,14.871,14.8841,14.8666,14.8841,93795.0938
2009-09-02 14:35:00,33.98,33.99,33.94,33.94,101272.46490882857,14.8841,14.8885,14.8666,14.8666,101272.4649
2009-09-02 14:40:00,33.95,33.98,33.91,33.94,225239.4070575889,14.871,14.8841,14.8534,14.8666,225239.4071
2009-09-02 14:45:00,33.94,33.95,33.91,33.95,53522.23534041716,14.8666,14.871,14.8534,14.871,53522.2353
2009-09-02 14:50:00,33.95,33.96,33.92,33.93,45520.13642922734,14.871,14.8753,14.8578,14.8622,45520.1364
2009-09-02 14:55:00,33.93,33.96,33.88,33.89,142201.233110324,14.8622,14.8753,14.8403,14.8447,142201.2331
2009-09-02 15:00:00,33.89,33.9,33.83,33.84,113341.20425029517,14.8447,14.8491,14.8184,14.8228,113341.2043
2009-09-02 15:05:00,33.84,33.86,33.83,33.85,105995.01508592418,14.8228,14.8315,14.8184,14.8272,105995.0151
2009-09-02 15:10:00,33.85,33.87,33.84,33.87,74117.80139052866,14.8272,14.8359,14.8228,14.8359,74117.8014
2009-09-02 15:15:00,33.87,33.95,33.85,33.91,162272.07136298047,14.8359,14.871,14.8272,14.8534,162272.0714
2009-09-02 15:20:00,33.91,33.93,33.89,33.89,95106.91328873148,14.8534,14.8622,14.8447,14.8447,95106.9133
2009-09-02 15:25:00,33.9,33.9,33.83,33.84,180375.1803751804,14.8491,14.8491,14.8184,14.8228,180375.1804
2009-09-02 15:30:00,33.84,33.88,33.82,33.84,171717.17171717173,14.8228,14.8403,14.814,14.8228,171717.1717
2009-09-02 15:35:00,33.84,33.86,33.81,33.86,222353.404171586,14.8228,14.8315,14.8096,14.8315,222353.4042
2009-09-02 15:40:00,33.85,33.85,33.83,33.85,569067.2963400236,14.8272,14.8272,14.8184,14.8272,569067.2963
2009-09-02 15:45:00,33.85,33.85,33.81,33.82,204250.2951593861,14.8272,14.8272,14.8096,14.814,204250.2952
2009-09-02 15:50:00,33.83,33.87,33.8,33.82,284402.466220648,14.8184,14.8359,14.8053,14.814,284402.4662
2009-09-02 15:55:00,33.82,33.82,33.76,33.76,444444.4444444445,14.814,14.814,14.7877,14.7877,444444.4444
2009-09-03 09:30:00,33.95,33.98,33.89,33.9,343171.9795356159,14.871,14.8841,14.8447,14.8491,343171.9795
2009-09-03 09:35:00,33.9,33.98,33.87,33.89,187721.3695395513,14.8491,14.8841,14.8359,14.8447,187721.3695
2009-09-03 09:40:00,33.88,33.95,33.87,33.94,116227.20713629804,14.8403,14.871,14.8359,14.8666,116227.2071
2009-09-03 09:45:00,33.95,33.95,33.86,33.95,166601.0756919848,14.871,14.871,14.8315,14.871,166601.0757
2009-09-03 09:50:00,33.95,33.95,33.86,33.88,213957.75941230488,14.871,14.871,14.8315,14.8403,213957.7594
2009-09-03 09:55:00,33.88,33.89,33.75,33.85,178013.90528663257,14.8403,14.8447,14.7834,14.8272,178013.9053
2009-09-03 10:00:00,33.85,33.96,33.72,33.75,305522.7600682146,14.8272,14.8753,14.7702,14.7834,305522.7601
2009-09-03 10:05:00,33.75,33.76,33.66,33.7,258559.62219598584,14.7834,14.7877,14.7439,14.7615,258559.6222
2009-09-03 10:10:00,33.7,33.75,33.61,33.72,171192.44391971666,14.7615,14.7834,14.722,14.7702,171192.4439
2009-09-03 10:15:00,33.72,33.72,33.6,33.66,150728.0598189689,14.7702,14.7702,14.7177,14.7439,150728.0598
2009-09-03 10:20:00,33.66,33.73,33.57,33.68,129870.12987012988,14.7439,14.7746,14.7045,14.7527,129870.1299
2009-09-03 10:25:00,33.68,33.71,33.63,33.67,98386.46202282568,14.7527,14.7658,14.7308,14.7483,98386.462
2009-09-03 10:30:00,33.66,33.72,33.63,33.71,83562.90174471993,14.7439,14.7702,14.7308,14.7658,83562.9017
2009-09-03 10:35:00,33.7,33.74,33.66,33.72,79889.80716253443,14.7615,14.779,14.7439,14.7702,79889.8072
2009-09-03 10:40:00,33.71,33.75,33.67,33.73,121474.48511084876,14.7658,14.7834,14.7483,14.7746,121474.4851
2009-09-03 10:45:00,33.73,33.75,33.66,33.7,107831.56237701692,14.7746,14.7834,14.7439,14.7615,107831.5624
2009-09-03 10:50:00,33.7,33.72,33.61,33.64,79233.8974157156,14.7615,14.7702,14.722,14.7352,79233.8974
2009-09-03 10:55:00,33.64,33.64,33.57,33.61,86448.90463072281,14.7352,14.7352,14.7045,14.722,86448.9046
2009-09-03 11:00:00,33.61,33.72,33.6,33.71,188377.2792863702,14.722,14.7702,14.7177,14.7658,188377.2793
2009-09-03 11:05:00,33.71,33.74,33.69,33.73,88678.99776990687,14.7658,14.779,14.7571,14.7746,88678.9978
2009-09-03 11:10:00,33.73,33.75,33.65,33.66,72674.79994752722,14.7746,14.7834,14.7396,14.7439,72674.7999
2009-09-03 11:15:00,33.66,33.66,33.61,33.61,103371.37609864883,14.7439,14.7439,14.722,14.722,103371.3761
2009-09-03 11:20:00,33.62,33.63,33.58,33.59,104945.55949101404,14.7264,14.7308,14.7089,14.7133,104945.5595
2009-09-03 11:25:00,33.59,33.61,33.56,33.6,76216.71258034895,14.7133,14.722,14.7001,14.7177,76216.7126
2009-09-03 11:30:00,33.6,33.67,33.59,33.65,89728.453364817,14.7177,14.7483,14.7133,14.7396,89728.4534
2009-09-03 11:35:00,33.65,33.67,33.63,33.64,71362.98045388954,14.7396,14.7483,14.7308,14.7352,71362.9805
2009-09-03 11:40:00,33.63,33.64,33.61,33.62,65328.61078315624,14.7308,14.7352,14.722,14.7264,65328.6108
2009-09-03 11:45:00,33.62,33.64,33.59,33.61,35550.308277581,14.7264,14.7352,14.7133,14.722,35550.3083
2009-09-03 11:50:00,33.61,33.62,33.57,33.58,56539.42017578382,14.722,14.7264,14.7045,14.7089,56539.4202
2009-09-03 11:55:00,33.58,33.63,33.56,33.61,56539.42017578382,14.7089,14.7308,14.7001,14.722,56539.4202
2009-09-03 12:00:00,33.61,33.65,33.59,33.63,70313.5248589794,14.722,14.7396,14.7133,14.7308,70313.5249
2009-09-03 12:05:00,33.63,33.65,33.63,33.63,70575.88875770694,14.7308,14.7396,14.7308,14.7308,70575.8888
2009-09-03 12:10:00,33.64,33.65,33.58,33.58,72150.07215007216,14.7352,14.7396,14.7089,14.7089,72150.0722
2009-09-03 12:15:00,33.58,33.62,33.58,33.59,30434.21225239407,14.7089,14.7264,14.7089,14.7133,30434.2123
2009-09-03 12:20:00,33.6,33.6,33.58,33.58,52866.325593598325,14.7177,14.7177,14.7089,14.7089,52866.3256
2009-09-03 12:25:00,33.58,33.59,33.56,33.56,47750.229568411385,14.7089,14.7133,14.7001,14.7001,47750.2296
2009-09-03 12:30:00,33.56,33.56,33.52,33.53,109930.4735668372,14.7001,14.7001,14.6826,14.687,109930.4736
2009-09-03 12:35:00,33.53,33.54,33.5,33.51,51423.32415059688,14.687,14.6914,14.6739,14.6782,51423.3242
2009-09-03 12:40:00,33.51,33.53,33.51,33.52,54309.32703659977,14.6782,14.687,14.6782,14.6826,54309.327
2009-09-03 12:45:00,33.51,33.53,33.51,33.51,40141.67650531287,14.6782,14.687,14.6782,14.6782,40141.6765
2009-09-03 12:50:00,33.52,33.53,33.5,33.5,56670.60212514758,14.6826,14.687,14.6739,14.6739,56670.6021
2009-09-03 12:55:00,33.5,33.52,33.48,33.52,54309.32703659977,14.6739,14.6826,14.6651,14.6826,54309.327
2009-09-03 13:00:00,33.52,33.6,33.51,33.6,76347.89452971272,14.6826,14.7177,14.6782,14.7177,76347.8945
2009-09-03 13:05:00,33.6,33.65,33.6,33.63,64541.51908697363,14.7177,14.7396,14.7177,14.7308,64541.5191
2009-09-03 13:10:00,33.63,33.67,33.63,33.66,71887.70825134462,14.7308,14.7483,14.7308,14.7439,71887.7083
2009-09-03 13:15:00,33.65,33.65,33.61,33.62,36993.30972058245,14.7396,14.7396,14.722,14.7264,36993.3097
2009-09-03 13:20:00,33.62,33.63,33.61,33.63,53128.68949232586,14.7264,14.7308,14.722,14.7308,53128.6895
2009-09-03 13:25:00,33.63,33.63,33.57,33.57,60081.33280860554,14.7308,14.7308,14.7045,14.7045,60081.3328
2009-09-03 13:30:00,33.56,33.61,33.56,33.58,59031.8772136954,14.7001,14.722,14.7001,14.7089,59031.8772
2009-09-03 13:35:00,33.58,33.6,33.56,33.58,77003.80427653155,14.7089,14.7177,14.7001,14.7089,77003.8043
2009-09-03 13:40:00,33.57,33.59,33.53,33.53,99698.28151646334,14.7045,14.7133,14.687,14.687,99698.2815
2009-09-03 13:45:00,33.53,33.56,33.53,33.56,60737.242555424375,14.687,14.7001,14.687,14.7001,60737.2426
2009-09-03 13:50:00,33.55,33.56,33.53,33.54,42765.31549258822,14.6958,14.7001,14.687,14.6914,42765.3155
2009-09-03 13:55:00,33.53,33.54,33.51,33.53,62180.243998425816,14.687,14.6914,14.6782,14.687,62180.244
2009-09-03 14:00:00,33.53,33.59,33.53,33.57,52603.961694870784,14.687,14.7133,14.687,14.7045,52603.9617
2009-09-03 14:05:00,33.58,33.61,33.55,33.56,67165.15807424899,14.7089,14.722,14.6958,14.7001,67165.1581
2009-09-03 14:10:00,33.55,33.56,33.52,33.53,57588.87577069396,14.6958,14.7001,14.6826,14.687,57588.8758
2009-09-03 14:15:00,33.53,33.56,33.53,33.55,71231.79850452578,14.687,14.7001,14.687,14.6958,71231.7985
2009-09-03 14:20:00,33.54,33.55,33.5,33.53,87891.90607372425,14.6914,14.6958,14.6739,14.687,87891.9061
2009-09-03 14:25:00,33.53,33.55,33.52,33.55,71362.98045388954,14.687,14.6958,14.6826,14.6958,71362.9805
2009-09-03 14:30:00,33.55,33.55,33.51,33.53,51292.14220123311,14.6958,14.6958,14.6782,14.687,51292.1422
2009-09-03 14:35:00,33.53,33.55,33.51,33.52,69788.79706152434,14.687,14.6958,14.6782,14.6826,69788.7971
2009-09-03 14:40:00,33.52,33.52,33.5,33.51,88285.45192181556,14.6826,14.6826,14.6739,14.6782,88285.4519
2009-09-03 14:45:00,33.51,33.55,33.51,33.52,98517.64397218944,14.6782,14.6958,14.6782,14.6826,98517.644
2009-09-03 14:50:00,33.52,33.56,33.5,33.54,92089.72845336482,14.6826,14.7001,14.6739,14.6914,92089.7285
2009-09-03 14:55:00,33.54,33.55,33.53,33.54,59031.8772136954,14.6914,14.6958,14.687,14.6914,59031.8772
2009-09-03 15:00:00,33.55,33.58,33.53,33.57,107438.01652892564,14.6958,14.7089,14.687,14.7045,107438.0165
2009-09-03 15:05:00,33.56,33.59,33.56,33.59,45782.50032795488,14.7001,14.7133,14.7001,14.7133,45782.5003
2009-09-03 15:10:00,33.58,33.59,33.54,33.56,97205.82447855176,14.7089,14.7133,14.6914,14.7001,97205.8245
2009-09-03 15:15:00,33.56,33.57,33.53,33.54,123704.5782500328,14.7001,14.7045,14.687,14.6914,123704.5783
2009-09-03 15:20:00,33.53,33.57,33.53,33.56,139971.13997114,14.687,14.7045,14.687,14.7001,139971.14
2009-09-03 15:25:00,33.56,33.58,33.53,33.58,143775.41650268924,14.7001,14.7089,14.687,14.7089,143775.4165
2009-09-03 15:30:00,33.58,33.63,33.57,33.59,157811.88508461235,14.7089,14.7308,14.7045,14.7133,157811.8851
2009-09-03 15:35:00,33.59,33.63,33.58,33.62,193231.0114128296,14.7133,14.7308,14.7089,14.7264,193231.0114
2009-09-03 15:40:00,33.61,33.62,33.58,33.59,125541.12554112554,14.722,14.7264,14.7089,14.7133,125541.1255
2009-09-03 15:45:00,33.59,33.64,33.59,33.63,197428.83379247016,14.7133,14.7352,14.7133,14.7308,197428.8338
2009-09-03 15:50:00,33.63,33.69,33.62,33.69,394726.4856355765,14.7308,14.7571,14.7264,14.7571,394726.4856
2009-09-03 15:55:00,33.69,33.72,33.67,33.68,433687.5245966155,14.7571,14.7702,14.7483,14.7527,433687.5246
2009-09-04 09:30:00,33.59,33.84,33.59,33.82,181818.18181818185,14.7133,14.8228,14.7133,14.814,181818.1818
2009-09-04 09:35:00,33.82,33.91,33.66,33.76,218680.3095894005,14.814,14.8534,14.7439,14.7877,218680.3096
2009-09-04 09:40:00,33.78,33.81,33.69,33.72,187196.64174209628,14.7965,14.8096,14.7571,14.7702,187196.6417
2009-09-04 09:45:00,33.72,33.74,33.66,33.69,147710.87498360226,14.7702,14.779,14.7439,14.7571,147710.875
2009-09-04 09:50:00,33.69,33.75,33.65,33.75,281647.64528400893,14.7571,14.7834,14.7396,14.7834,281647.6453
2009-09-04 09:55:00,33.76,33.8,33.72,33.75,133149.67860422406,14.7877,14.8053,14.7702,14.7834,133149.6786
2009-09-04 10:00:00,33.75,33.88,33.74,33.81,152958.15295815296,14.7834,14.8403,14.779,14.8096,152958.153
2009-09-04 10:05:00,33.81,33.87,33.81,33.84,55489.96458087368,14.8096,14.8359,14.8096,14.8228,55489.9646
2009-09-04 10:10:00,33.84,33.87,33.81,33.85,111898.20280729372,14.8228,14.8359,14.8096,14.8272,111898.2028
2009-09-04 10:15:00,33.86,33.89,33.82,33.84,102584.28440246622,14.8315,14.8447,14.814,14.8228,102584.2844
2009-09-04 10:20:00,33.84,33.85,33.79,33.8,89859.63531418078,14.8228,14.8272,14.8009,14.8053,89859.6353
2009-09-04 10:25:00,33.8,33.81,33.75,33.76,69264.06926406927,14.8053,14.8096,14.7834,14.7877,69264.0693
2009-09-04 10:30:00,33.77,33.85,33.75,33.82,114915.38764266035,14.7921,14.8272,14.7834,14.814,114915.3876
2009-09-04 10:35:00,33.82,33.87,33.79,33.82,105470.28728846912,14.814,14.8359,14.8009,14.814,105470.2873
2009-09-04 10:40:00,33.82,33.89,33.82,33.86,166994.6215400761,14.814,14.8447,14.814,14.8315,166994.6215
2009-09-04 10:45:00,33.87,33.94,33.86,33.89,91302.63675718222,14.8359,14.8666,14.8315,14.8447,91302.6368
2009-09-04 10:50:00,33.89,33.95,33.88,33.91,91302.63675718222,14.8447,14.871,14.8403,14.8534,91302.6368
2009-09-04 10:55:00,33.91,33.95,33.89,33.94,70838.25265643447,14.8534,14.871,14.8447,14.8666,70838.2527
2009-09-04 11:00:00,33.94,33.95,33.82,33.84,85530.63098517644,14.8666,14.871,14.814,14.8228,85530.631
2009-09-04 11:05:00,33.83,33.86,33.81,33.84,75429.62088416635,14.8184,14.8315,14.8096,14.8228,75429.6209
2009-09-04 11:10:00,33.83,33.85,33.78,33.79,110717.56526301982,14.8184,14.8272,14.7965,14.8009,110717.5653
2009-09-04 11:15:00,33.79,33.79,33.73,33.74,62704.97179588089,14.8009,14.8009,14.7746,14.779,62704.9718
2009-09-04 11:20:00,33.74,33.82,33.72,33.79,86711.26852945035,14.779,14.814,14.7702,14.8009,86711.2685
2009-09-04 11:25:00,33.78,33.81,33.75,33.76,49455.59491014037,14.7965,14.8096,14.7834,14.7877,49455.5949
2009-09-04 11:30:00,33.75,33.79,33.73,33.78,79102.71546635183,14.7834,14.8009,14.7746,14.7965,79102.7155
2009-09-04 11:35:00,33.78,33.86,33.78,33.85,150596.87786960514,14.7965,14.8315,14.7965,14.8272,150596.8779
2009-09-04 11:40:00,33.85,33.91,33.85,33.88,150203.33202151384,14.8272,14.8534,14.8272,14.8403,150203.332
2009-09-04 11:45:00,33.88,33.93,33.87,33.92,106519.74288337924,14.8403,14.8622,14.8359,14.8578,106519.7429
2009-09-04 11:50:00,33.92,33.97,33.91,33.95,84874.72123835761,14.8578,14.8797,14.8534,14.871,84874.7212
2009-09-04 11:55:00,33.95,33.99,33.95,33.99,56539.42017578382,14.871,14.8885,14.871,14.8885,56539.4202
2009-09-04 12:00:00,34.0,34.01,33.97,34.01,128164.76452840088,14.8929,14.8973,14.8797,14.8973,128164.7645
2009-09-04 12:05:00,34.01,34.15,34.0,34.11,190213.82657746293,14.8973,14.9586,14.8929,14.9411,190213.8266
2009-09-04 12:10:00,34.11,34.14,34.08,34.13,98911.18982028074,14.9411,14.9542,14.9279,14.9498,98911.1898
2009-09-04 12:15:00,34.13,34.17,34.09,34.09,152564.60711006165,14.9498,14.9673,14.9323,14.9323,152564.6071
2009-09-04 12:20:00,34.09,34.11,34.05,34.09,779745.5070182343,14.9323,14.9411,14.9148,14.9323,779745.507
2009-09-04 12:25:00,34.09,34.09,34.02,34.06,75823.16673225764,14.9323,14.9323,14.9016,14.9192,75823.1667
2009-09-04 12:30:00,34.06,34.11,34.04,34.11,150728.0598189689,14.9192,14.9411,14.9104,14.9411,150728.0598
2009-09-04 12:35:00,34.11,34.14,34.11,34.12,147973.2388823298,14.9411,14.9542,14.9411,14.9454,147973.2389
2009-09-04 12:40:00,34.13,34.13,34.12,34.13,55489.96458087368,14.9498,14.9498,14.9454,14.9498,55489.9646
2009-09-04 12:45:00,34.12,34.16,34.12,34.15,108093.92627574448,14.9454,14.963,14.9454,14.9586,108093.9263
2009-09-04 12:50:00,34.15,34.2,34.15,34.2,131050.7674144038,14.9586,14.9805,14.9586,14.9805,131050.7674
2009-09-04 12:55:00,34.2,34.22,34.2,34.21,69264.06926406927,14.9805,14.9892,14.9805,14.9849,69264.0693
2009-09-04 13:00:00,34.21,34.21,34.15,34.15,42240.58769513315,14.9849,14.9849,14.9586,14.9586,42240.5877
2009-09-04 13:05:00,34.16,34.2,34.14,34.19,44864.2266824085,14.963,14.9805,14.9542,14.9761,44864.2267
2009-09-04 13:10:00,34.19,34.24,34.18,34.23,56932.96602387512,14.9761,14.998,14.9717,14.9936,56932.966
2009-09-04 13:15:00,34.24,34.3,34.22,34.27,135642.13564213563,14.998,15.0243,14.9892,15.0111,135642.1356
2009-09-04 13:20:00,34.27,34.31,34.26,34.29,159779.61432506886,15.0111,15.0287,15.0068,15.0199,159779.6143
2009-09-04 13:25:00,34.29,34.3,34.15,34.26,506493.5064935065,15.0199,15.0243,14.9586,15.0068,506493.5065
2009-09-04 13:30:00,34.27,34.27,34.23,34.23,43683.589138134594,15.0111,15.0111,14.9936,14.9936,43683.5891
2009-09-04 13:35:00,34.24,34.25,34.22,34.25,54702.87288469107,14.998,15.0024,14.9892,15.0024,54702.8729
2009-09-04 13:40:00,34.25,34.25,34.23,34.23,151252.78761642397,15.0024,15.0024,14.9936,14.9936,151252.7876
2009-09-04 13:45:00,34.24,34.26,34.23,34.23,111373.47500983864,14.998,15.0068,14.9936,14.9936,111373.475
2009-09-04 13:50:00,34.24,34.24,34.21,34.23,280860.5535878263,14.998,14.998,14.9849,14.9936,280860.5536
2009-09-04 13:55:00,34.22,34.22,34.15,34.15,100485.37321264594,14.9892,14.9892,14.9586,14.9586,100485.3732
2009-09-04 14:00:00,34.15,34.23,34.15,34.23,49586.77685950413,14.9586,14.9936,14.9586,14.9936,49586.7769
2009-09-04 14:05:00,34.23,34.25,34.21,34.24,40666.40430276794,14.9936,15.0024,14.9849,14.998,40666.4043
2009-09-04 14:10:00,34.25,34.25,34.23,34.23,33976.124885215795,15.0024,15.0024,14.9936,14.9936,33976.1249
2009-09-04 14:15:00,34.23,34.25,34.22,34.23,46963.13787222879,14.9936,15.0024,14.9892,14.9936,46963.1379
2009-09-04 14:20:00,34.23,34.25,34.23,34.23,23088.02308802309,14.9936,15.0024,14.9936,14.9936,23088.0231
2009-09-04 14:25:00,34.23,34.26,34.2,34.21,54309.32703659977,14.9936,15.0068,14.9805,14.9849,54309.327
2009-09-04 14:30:00,34.21,34.25,34.2,34.24,64147.97323888233,14.9849,15.0024,14.9805,14.998,64147.9732
2009-09-04 14:35:00,34.25,34.27,34.23,34.24,49324.4129607766,15.0024,15.0111,14.9936,14.998,49324.413
2009-09-04 14:40:00,34.24,34.29,34.24,34.29,35550.308277581,14.998,15.0199,14.998,15.0199,35550.3083
2009-09-04 14:45:00,34.28,34.3,34.27,34.3,41715.85989767808,15.0155,15.0243,15.0111,15.0243,41715.8599
2009-09-04 14:50:00,34.3,34.33,34.29,34.33,93270.36599763871,15.0243,15.0374,15.0199,15.0374,93270.366
2009-09-04 14:55:00,34.32,34.34,34.3,34.33,74904.89308671126,15.033,15.0418,15.0243,15.0374,74904.8931
2009-09-04 15:00:00,34.34,34.37,34.33,34.35,86580.08658008659,15.0418,15.0549,15.0374,15.0462,86580.0866
2009-09-04 15:05:00,34.36,34.39,34.3,34.3,581529.5815295816,15.0506,15.0637,15.0243,15.0243,581529.5815
2009-09-04 15:10:00,34.3,34.33,34.28,34.28,59163.059163059166,15.0243,15.0374,15.0155,15.0155,59163.0592
2009-09-04 15:15:00,34.29,34.31,34.28,34.3,82382.26420044602,15.0199,15.0287,15.0155,15.0243,82382.2642
2009-09-04 15:20:00,34.3,34.33,34.3,34.3,95631.64108618654,15.0243,15.0374,15.0243,15.0243,95631.6411
2009-09-04 15:25:00,34.3,34.33,34.3,34.33,44601.86278368097,15.0243,15.0374,15.0243,15.0374,44601.8628
2009-09-04 15:30:00,34.33,34.34,34.3,34.3,115833.66128820674,15.0374,15.0418,15.0243,15.0243,115833.6613
2009-09-04 15:35:00,34.31,34.34,34.3,34.33,167650.53128689493,15.0287,15.0418,15.0243,15.0374,167650.5313
2009-09-04 15:40:00,34.34,34.38,34.31,34.33,229174.8655385019,15.0418,15.0593,15.0287,15.0374,229174.8655
2009-09-04 15:45:00,34.33,34.38,34.32,34.32,203200.839564476,15.0374,15.0593,15.033,15.033,203200.8396
2009-09-04 15:50:00,34.32,34.34,34.27,34.27,297914.2070051161,15.033,15.0418,15.0111,15.0111,297914.207
2009-09-04 15:55:00,34.27,34.3,34.26,34.28,560934.01547947,15.0111,15.0243,15.0068,15.0155,560934.0155
2009-09-08 09:30:00,34.88,34.94,34.84,34.92,393021.1202938476,15.2783,15.3046,15.2608,15.2959,393021.1203
2009-09-08 09:35:00,34.92,34.97,34.84,34.92,365997.6387249115,15.2959,15.3178,15.2608,15.2959,365997.6387
2009-09-08 09:40:00,34.91,34.95,34.86,34.95,219860.9471336744,15.2915,15.309,15.2696,15.309,219860.9471
2009-09-08 09:45:00,34.94,34.99,34.91,34.99,218024.39984258168,15.3046,15.3265,15.2915,15.3265,218024.3998
2009-09-08 09:50:00,34.99,34.99,34.95,34.98,154925.88219860947,15.3265,15.3265,15.309,15.3221,154925.8822
2009-09-08 09:55:00,34.99,35.0,34.88,34.88,271021.90738554375,15.3265,15.3309,15.2783,15.2783,271021.9074
2009-09-08 10:00:00,34.88,34.97,34.86,34.88,233110.32401941493,15.2783,15.3178,15.2696,15.2783,233110.324
2009-09-08 10:05:00,34.88,34.91,34.84,34.91,194936.3767545586,15.2783,15.2915,15.2608,15.2915,194936.3768
2009-09-08 10:10:00,34.9,35.02,34.9,34.99,191263.2821723731,15.2871,15.3397,15.2871,15.3265,191263.2822
2009-09-08 10:15:00,34.98,35.03,34.96,34.96,159648.4323757051,15.3221,15.344,15.3134,15.3134,159648.4324
2009-09-08 10:20:00,34.97,35.06,34.97,35.05,165289.2561983471,15.3178,15.3572,15.3178,15.3528,165289.2562
2009-09-08 10:25:00,35.05,35.07,35.04,35.06,97861.7342253706,15.3528,15.3616,15.3484,15.3572,97861.7342
2009-09-08 10:30:00,35.06,35.21,35.06,35.2,392758.75639512006,15.3572,15.4229,15.3572,15.4185,392758.7564
2009-09-08 10:35:00,35.2,35.25,35.16,35.23,337268.7918142464,15.4185,15.4404,15.401,15.4316,337268.7918
2009-09-08 10:40:00,35.24,35.25,35.16,35.17,92220.9104027286,15.436,15.4404,15.401,15.4054,92220.9104
2009-09-08 10:45:00,35.18,35.18,35.13,35.16,123048.66850321396,15.4097,15.4097,15.3878,15.401,123048.6685
2009-09-08 10:50:00,35.16,35.16,35.13,35.13,84481.1753902663,15.401,15.401,15.3878,15.3878,84481.1754
2009-09-08 10:55:00,35.13,35.19,35.13,35.18,180899.90817263545,15.3878,15.4141,15.3878,15.4097,180899.9082
2009-09-08 11:00:00,35.18,35.2,35.13,35.15,123704.5782500328,15.4097,15.4185,15.3878,15.3966,123704.5783
2009-09-08 11:05:00,35.15,35.21,35.14,35.16,80545.71690935327,15.3966,15.4229,15.3922,15.401,80545.7169
2009-09-08 11:10:00,35.16,35.22,35.16,35.21,111373.47500983864,15.401,15.4273,15.401,15.4229,111373.475
2009-09-08 11:15:00,35.21,35.22,35.16,35.16,57326.51187196642,15.4229,15.4273,15.401,15.401,57326.5119
2009-09-08 11:20:00,35.17,35.22,35.16,35.21,52472.77974550702,15.4054,15.4273,15.401,15.4229,52472.7797
2009-09-08 11:25:00,35.22,35.22,35.2,35.22,95631.64108618654,15.4273,15.4273,15.4185,15.4273,95631.6411
2009-09-08 11:30:00,35.21,35.22,35.18,35.18,129738.9479207661,15.4229,15.4273,15.4097,15.4097,129738.9479
2009-09-08 11:35:00,35.18,35.19,35.13,35.17,148891.51252787616,15.4097,15.4141,15.3878,15.4054,148891.5125
2009-09-08 11:40:00,35.17,35.17,35.13,35.13,110979.92916174736,15.4054,15.4054,15.3878,15.3878,110979.9292
2009-09-08 11:45:00,35.13,35.16,35.12,35.14,96287.5508330054,15.3878,15.401,15.3835,15.3922,96287.5508
2009-09-08 11:50:00,35.13,35.15,35.11,35.14,107831.56237701692,15.3878,15.3966,15.3791,15.3922,107831.5624
2009-09-08 11:55:00,35.14,35.17,35.11,35.13,120425.02951593862,15.3922,15.4054,15.3791,15.3878,120425.0295
2009-09-08 12:00:00,35.13,35.13,35.1,35.11,71362.98045388954,15.3878,15.3878,15.3747,15.3791,71362.9805
2009-09-08 12:05:00,35.11,35.13,35.1,35.1,107700.38042765316,15.3791,15.3878,15.3747,15.3747,107700.3804
2009-09-08 12:10:00,35.1,35.13,35.09,35.13,115177.75154138792,15.3747,15.3878,15.3703,15.3878,115177.7515
2009-09-08 12:15:00,35.13,35.14,35.12,35.12,81201.62665617211,15.3878,15.3922,15.3835,15.3835,81201.6267
2009-09-08 12:20:00,35.13,35.16,35.11,35.13,110324.01941492852,15.3878,15.401,15.3791,15.3878,110324.0194
2009-09-08 12:25:00,35.13,35.15,35.12,35.14,91565.00065590975,15.3878,15.3966,15.3835,15.3922,91565.0007
2009-09-08 12:30:00,35.15,35.16,35.14,35.14,34369.670733307095,15.3966,15.401,15.3922,15.3922,34369.6707
2009-09-08 12:35:00,35.14,35.16,35.13,35.13,60737.242555424375,15.3922,15.401,15.3878,15.3878,60737.2426
2009-09-08 12:40:00,35.14,35.16,35.13,35.13,70444.70680834318,15.3922,15.401,15.3878,15.3878,70444.7068
2009-09-08 12:45:00,35.13,35.14,35.08,35.09,43027.67939131576,15.3878,15.3922,15.3659,15.3703,43027.6794
2009-09-08 12:50:00,35.09,35.1,35.08,35.09,38698.67506231143,15.3703,15.3747,15.3659,15.3703,38698.6751
2009-09-08 12:55:00,35.09,35.1,35.07,35.08,35156.7624294897,15.3703,15.3747,15.3616,15.3659,35156.7624
2009-09-08 13:00:00,35.08,35.1,35.08,35.09,25580.48012593467,15.3659,15.3747,15.3659,15.3703,25580.4801
2009-09-08 13:05:00,35.1,35.11,35.09,35.1,51554.50609996065,15.3747,15.3791,15.3703,15.3747,51554.5061
2009-09-08 13:10:00,35.1,35.1,34.98,34.98,120162.66561721108,15.3747,15.3747,15.3221,15.3221,120162.6656
2009-09-08 13:15:00,34.98,35.01,34.98,35.0,91040.27285845469,15.3221,15.3353,15.3221,15.3309,91040.2729
2009-09-08 13:20:00,35.0,35.0,34.98,35.0,49980.32270759544,15.3309,15.3309,15.3221,15.3309,49980.3227
2009-09-08 13:25:00,34.99,35.0,34.95,34.98,132493.76885740523,15.3265,15.3309,15.309,15.3221,132493.7689
2009-09-08 13:30:00,34.98,34.98,34.92,34.94,80414.53495998951,15.3221,15.3221,15.2959,15.3046,80414.535
2009-09-08 13:35:00,34.94,34.94,34.91,34.93,57982.42161878526,15.3046,15.3046,15.2915,15.3002,57982.4216
2009-09-08 13:40:00,34.93,34.97,34.93,34.95,72674.79994752722,15.3002,15.3178,15.3002,15.309,72674.7999
2009-09-08 13:45:00,34.96,34.96,34.91,34.91,65984.52052997508,15.3134,15.3134,15.2915,15.2915,65984.5205
2009-09-08 13:50:00,34.91,34.99,34.91,34.99,96681.09668109668,15.2915,15.3265,15.2915,15.3265,96681.0967
2009-09-08 13:55:00,34.99,35.05,34.98,35.04,74248.98333989244,15.3265,15.3528,15.3221,15.3484,74248.9833
2009-09-08 14:00:00,35.04,35.06,34.99,34.99,104289.6497441952,15.3484,15.3572,15.3265,15.3265,104289.6497
2009-09-08 14:05:00,34.99,35.04,34.99,35.04,44208.31693558966,15.3265,15.3484,15.3265,15.3484,44208.3169
2009-09-08 14:10:00,35.03,35.04,35.01,35.04,66115.70247933884,15.344,15.3484,15.3353,15.3484,66115.7025
2009-09-08 14:15:00,35.04,35.07,35.02,35.03,111504.65695920242,15.3484,15.3616,15.3397,15.344,111504.657
2009-09-08 14:20:00,35.04,35.07,35.0,35.04,79496.26131444314,15.3484,15.3616,15.3309,15.3484,79496.2613
2009-09-08 14:25:00,35.03,35.06,35.02,35.04,73986.6194411649,15.344,15.3572,15.3397,15.3484,73986.6194
2009-09-08 14:30:00,35.05,35.07,35.04,35.07,47750.229568411385,15.3528,15.3616,15.3484,15.3616,47750.2296
2009-09-08 14:35:00,35.06,35.08,35.04,35.08,104552.01364292274,15.3572,15.3659,15.3484,15.3659,104552.0136
2009-09-08 14:40:00,35.08,35.1,35.07,35.09,52472.77974550702,15.3659,15.3747,15.3616,15.3703,52472.7797
2009-09-08 14:45:00,35.09,35.13,35.07,35.12,77003.80427653155,15.3703,15.3878,15.3616,15.3835,77003.8043
2009-09-08 14:50:00,35.11,35.11,35.08,35.1,51029.778302505576,15.3791,15.3791,15.3659,15.3747,51029.7783
2009-09-08 14:55:00,35.1,35.15,35.09,35.1,89334.9075167257,15.3747,15.3966,15.3703,15.3747,89334.9075
2009-09-08 15:00:00,35.1,35.1,35.04,35.06,99435.9176177358,15.3747,15.3747,15.3484,15.3572,99435.9176
2009-09-08 15:05:00,35.07,35.07,35.03,35.04,104683.1955922865,15.3616,15.3616,15.344,15.3484,104683.1956
2009-09-08 15:10:00,35.04,35.06,35.03,35.04,135117.40784468057,15.3484,15.3572,15.344,15.3484,135117.4078
2009-09-08 15:15:00,35.04,35.07,35.04,35.05,137347.50098386462,15.3484,15.3616,15.3484,15.3528,137347.501
2009-09-08 15:20:00,35.06,35.13,35.04,35.13,112947.65840220386,15.3572,15.3878,15.3484,15.3878,112947.6584
2009-09-08 15:25:00,35.13,35.16,35.1,35.15,138790.50242686606,15.3878,15.401,15.3747,15.3966,138790.5024
2009-09-08 15:30:00,35.15,35.16,35.14,35.14,146005.50964187327,15.3966,15.401,15.3922,15.3922,146005.5096
2009-09-08 15:35:00,35.14,35.17,35.13,35.16,228781.3196904106,15.3922,15.4054,15.3878,15.401,228781.3197
2009-09-08 15:40:00,35.16,35.18,35.11,35.15,305260.3961694871,15.401,15.4097,15.3791,15.3966,305260.3962
2009-09-08 15:45:00,35.16,35.16,35.1,35.13,318903.3189033189,15.401,15.401,15.3747,15.3878,318903.3189
2009-09-08 15:50:00,35.13,35.16,35.1,35.1,364161.09143381874,15.3878,15.401,15.3747,15.3747,364161.0914
2009-09-08 15:55:00,35.1,35.1,35.06,35.06,537452.4465433557,15.3747,15.3747,15.3572,15.3572,537452.4465
2009-09-09 09:30:00,35.17,35.29,34.92,34.93,549652.3678341861,15.4054,15.4579,15.2959,15.3002,549652.3678
2009-09-09 09:35:00,34.93,34.94,34.77,34.81,388823.29791420704,15.3002,15.3046,15.2301,15.2477,388823.2979
2009-09-09 09:40:00,34.81,34.88,34.73,34.84,222746.9500196773,15.2477,15.2783,15.2126,15.2608,222746.95
2009-09-09 09:45:00,34.84,34.98,34.82,34.89,336612.8820674275,15.2608,15.3221,15.2521,15.2827,336612.8821
2009-09-09 09:50:00,34.9,35.07,34.89,35.06,224452.31536140628,15.2871,15.3616,15.2827,15.3572,224452.3154
2009-09-09 09:55:00,35.07,35.07,34.95,34.97,202544.9298176571,15.3616,15.3616,15.309,15.3178,202544.9298
2009-09-09 10:00:00,34.96,35.05,34.94,35.01,179588.08867899777,15.3134,15.3528,15.3046,15.3353,179588.0887
2009-09-09 10:05:00,35.01,35.13,35.0,35.0,179981.63452708907,15.3353,15.3878,15.3309,15.3309,179981.6345
2009-09-09 10:10:00,35.0,35.06,34.97,35.03,139708.77607241244,15.3309,15.3572,15.3178,15.344,139708.7761
2009-09-09 10:15:00,35.03,35.07,35.03,35.06,171585.98976780794,15.344,15.3616,15.344,15.3572,171585.9898
2009-09-09 10:20:00,35.07,35.09,35.04,35.06,166863.4395907123,15.3616,15.3703,15.3484,15.3572,166863.4396
2009-09-09 10:25:00,35.06,35.06,34.96,34.96,204119.1132100223,15.3572,15.3572,15.3134,15.3134,204119.1132
2009-09-09 10:30:00,34.97,34.97,34.93,34.94,93926.27574445755,15.3178,15.3178,15.3002,15.3046,93926.2757
2009-09-09 10:35:00,34.94,34.96,34.91,34.95,164895.7103502558,15.3046,15.3134,15.2915,15.309,164895.7104
2009-09-09 10:40:00,34.96,34.96,34.92,34.95,146399.05548996458,15.3134,15.3134,15.2959,15.309,146399.0555
2009-09-09 10:45:00,34.95,34.97,34.9,34.91,199265.3810835629,15.309,15.3178,15.2871,15.2915,199265.3811
2009-09-09 10:50:00,34.91,34.96,34.9,34.96,113078.84035156763,15.2915,15.3134,15.2871,15.3134,113078.8404
2009-09-09 10:55:00,34.96,34.99,34.92,34.99,110979.92916174736,15.3134,15.3265,15.2959,15.3265,110979.9292
2009-09-09 11:00:00,34.98,35.04,34.97,35.04,120162.66561721108,15.3221,15.3484,15.3178,15.3484,120162.6656
2009-09-09 11:05:00,35.04,35.07,35.02,35.04,192837.4655647383,15.3484,15.3616,15.3397,15.3484,192837.4656
2009-09-09 11:10:00,35.04,35.06,35.0,35.06,96812.27863046044,15.3484,15.3572,15.3309,15.3572,96812.2786
2009-09-09 11:15:00,35.06,35.09,35.04,35.08,155581.79194542833,15.3572,15.3703,15.3484,15.3659,155581.7919
2009-09-09 11:20:00,35.08,35.14,35.08,35.14,152302.2432113341,15.3659,15.3922,15.3659,15.3922,152302.2432
2009-09-09 11:25:00,35.14,35.15,35.11,35.13,107962.74432638068,15.3922,15.3966,15.3791,15.3878,107962.7443
2009-09-09 11:30:00,35.13,35.17,35.12,35.16,164239.80060343698,15.3878,15.4054,15.3835,15.401,164239.8006
2009-09-09 11:35:00,35.16,35.19,35.14,35.17,100223.0093139184,15.401,15.4141,15.3922,15.4054,100223.0093
2009-09-09 11:40:00,35.17,35.19,35.12,35.19,170798.89807162536,15.4054,15.4141,15.3835,15.4141,170798.8981
2009-09-09 11:45:00,35.18,35.2,35.14,35.17,282041.19113210024,15.4097,15.4185,15.3922,15.4054,282041.1911
2009-09-09 11:50:00,35.17,35.22,35.14,35.16,121868.03095894006,15.4054,15.4273,15.3922,15.401,121868.031
2009-09-09 11:55:00,35.15,35.19,35.13,35.18,125541.12554112554,15.3966,15.4141,15.3878,15.4097,125541.1255
2009-09-09 12:00:00,35.18,35.23,35.17,35.23,150334.51397087763,15.4097,15.4316,15.4054,15.4316,150334.514
2009-09-09 12:05:00,35.22,35.23,35.2,35.22,206218.0243998426,15.4273,15.4316,15.4185,15.4273,206218.0244
2009-09-09 12:10:00,35.22,35.23,35.19,35.2,73068.34579561853,15.4273,15.4316,15.4141,15.4185,73068.3458
2009-09-09 12:15:00,35.2,35.23,35.19,35.2,111242.29306047488,15.4185,15.4316,15.4141,15.4185,111242.2931
2009-09-09 12:20:00,35.2,35.22,35.2,35.21,96812.27863046044,15.4185,15.4273,15.4185,15.4229,96812.2786
2009-09-09 12:25:00,35.21,35.21,35.16,35.17,106388.56093401548,15.4229,15.4229,15.401,15.4054,106388.5609
2009-09-09 12:30:00,35.17,35.18,35.15,35.16,59425.4230617867,15.4054,15.4097,15.3966,15.401,59425.4231
2009-09-09 12:35:00,35.15,35.17,35.13,35.13,119900.30171848352,15.3966,15.4054,15.3878,15.3878,119900.3017
2009-09-09 12:40:00,35.13,35.15,35.1,35.1,71362.98045388954,15.3878,15.3966,15.3747,15.3747,71362.9805
2009-09-09 12:45:00,35.1,35.13,35.07,35.08,91696.18260527353,15.3747,15.3878,15.3616,15.3659,91696.1826
2009-09-09 12:50:00,35.07,35.12,35.07,35.1,71362.98045388954,15.3616,15.3835,15.3616,15.3747,71362.9805
2009-09-09 12:55:00,35.09,35.13,35.08,35.13,84612.35733963006,15.3703,15.3878,15.3659,15.3878,84612.3573
2009-09-09 13:00:00,35.09,35.13,35.07,35.1,173947.26485635576,15.3703,15.3878,15.3616,15.3747,173947.2649
2009-09-09 13:05:00,35.1,35.16,35.09,35.1,133280.86055358785,15.3747,15.401,15.3703,15.3747,133280.8606
2009-09-09 13:10:00,35.1,35.13,35.07,35.11,161091.43381870654,15.3747,15.3878,15.3616,15.3791,161091.4338
2009-09-09 13:15:00,35.11,35.18,35.1,35.13,138134.59268004724,15.3791,15.4097,15.3747,15.3878,138134.5927
2009-09-09 13:20:00,35.13,35.16,35.12,35.12,77134.98622589532,15.3878,15.401,15.3835,15.3835,77134.9862
2009-09-09 13:25:00,35.12,35.12,35.03,35.08,214088.94136166864,15.3835,15.3835,15.344,15.3659,214088.9414
2009-09-09 13:30:00,35.07,35.1,35.07,35.08,42109.405745769385,15.3616,15.3747,15.3616,15.3659,42109.4057
2009-09-09 13:35:00,35.08,35.11,35.07,35.08,58900.69526433163,15.3659,15.3791,15.3616,15.3659,58900.6953
2009-09-09 13:40:00,35.08,35.09,35.07,35.07,38305.12921422013,15.3659,15.3703,15.3616,15.3616,38305.1292
2009-09-09 13:45:00,35.07,35.09,35.02,35.02,61393.152302243216,15.3616,15.3703,15.3397,15.3397,61393.1523
2009-09-09 13:50:00,35.01,35.02,34.96,34.99,165813.98399580218,15.3353,15.3397,15.3134,15.3265,165813.984
2009-09-09 13:55:00,34.99,35.0,34.95,34.99,89728.453364817,15.3265,15.3309,15.309,15.3265,89728.4534
2009-09-09 14:00:00,34.99,35.04,34.95,34.97,98255.2800734619,15.3265,15.3484,15.309,15.3178,98255.2801
2009-09-09 14:05:00,34.97,34.97,34.91,34.92,115702.47933884298,15.3178,15.3178,15.2915,15.2959,115702.4793
2009-09-09 14:10:00,34.93,34.97,34.87,34.88,217893.2178932179,15.3002,15.3178,15.274,15.2783,217893.2179
2009-09-09 14:15:00,34.88,34.94,34.85,34.91,183523.5471599108,15.2783,15.3046,15.2652,15.2915,183523.5472
2009-09-09 14:20:00,34.91,34.94,34.84,34.89,192575.1016660108,15.2915,15.3046,15.2608,15.2827,192575.1017
2009-09-09 14:25:00,34.88,34.91,34.83,34.83,204512.6590581136,15.2783,15.2915,15.2564,15.2564,204512.6591
2009-09-09 14:30:00,34.83,34.9,34.82,34.85,111373.47500983864,15.2564,15.2871,15.2521,15.2652,111373.475
2009-09-09 14:35:00,34.84,34.87,34.81,34.81,96681.09668109668,15.2608,15.274,15.2477,15.2477,96681.0967
2009-09-09 14:40:00,34.81,34.82,34.76,34.79,143513.0526039617,15.2477,15.2521,15.2258,15.2389,143513.0526
2009-09-09 14:45:00,34.79,34.81,34.76,34.77,190738.554374918,15.2389,15.2477,15.2258,15.2301,190738.5544
2009-09-09 14:50:00,34.77,34.78,34.72,34.75,132624.950806769,15.2301,15.2345,15.2082,15.2214,132624.9508
2009-09-09 14:55:00,34.76,34.78,34.71,34.76,138790.50242686606,15.2258,15.2345,15.2039,15.2258,138790.5024
2009-09-09 15:00:00,34.77,34.81,34.75,34.8,117670.20857929948,15.2301,15.2477,15.2214,15.2433,117670.2086
2009-09-09 15:05:00,34.81,34.85,34.79,34.84,88154.26997245179,15.2477,15.2652,15.2389,15.2608,88154.27
2009-09-09 15:10:00,34.84,34.91,34.83,34.86,141282.95946477764,15.2608,15.2915,15.2564,15.2696,141282.9595
2009-09-09 15:15:00,34.86,34.88,34.83,34.84,124491.6699462154,15.2696,15.2783,15.2564,15.2608,124491.6699
2009-09-09 15:20:00,34.84,34.86,34.81,34.85,133936.77030040667,15.2608,15.2696,15.2477,15.2652,133936.7703
2009-09-09 15:25:00,34.85,34.89,34.82,34.86,141545.3233635052,15.2652,15.2827,15.2521,15.2696,141545.3234
2009-09-09 15:30:00,34.86,34.89,34.78,34.81,178800.99698281518,15.2696,15.2827,15.2345,15.2477,178800.997
2009-09-09 15:35:00,34.82,34.84,34.79,34.83,122786.30460448645,15.2521,15.2608,15.2389,15.2564,122786.3046
2009-09-09 15:40:00,34.84,34.9,34.83,34.88,313131.3131313132,15.2608,15.2871,15.2564,15.2783,313131.3131
2009-09-09 15:45:00,34.89,34.97,34.87,34.97,219467.40128558312,15.2827,15.3178,15.274,15.3178,219467.4013
2009-09-09 15:50:00,34.97,34.98,34.91,34.91,299881.93624557264,15.3178,15.3221,15.2915,15.2915,299881.9362
2009-09-09 15:55:00,34.91,34.91,34.87,34.91,421487.6033057852,15.2915,15.2915,15.274,15.2915,421487.6033
2009-09-10 09:30:00,35.1,35.12,34.89,35.0,206742.75219729767,15.3747,15.3835,15.2827,15.3309,206742.7522
2009-09-10 09:35:00,35.02,35.11,34.9,34.91,156500.0655909747,15.3397,15.3791,15.2871,15.2915,156500.0656
2009-09-10 09:40:00,34.92,35.04,34.91,34.94,136953.9551357733,15.2959,15.3484,15.2915,15.3046,136953.9551
2009-09-10 09:45:00,34.94,34.96,34.83,34.95,155319.42804670078,15.3046,15.3134,15.2564,15.309,155319.428
2009-09-10 09:50:00,34.94,35.03,34.9,35.01,266824.0850059032,15.3046,15.344,15.2871,15.3353,266824.085
2009-09-10 09:55:00,35.01,35.07,34.99,35.06,129345.4020726748,15.3353,15.3616,15.3265,15.3572,129345.4021
2009-09-10 10:00:00,35.07,35.09,34.99,35.0,154401.1544011544,15.3616,15.3703,15.3265,15.3309,154401.1544
2009-09-10 10:05:00,35.0,35.05,34.95,35.04,180768.7262232717,15.3309,15.3528,15.309,15.3484,180768.7262
2009-09-10 10:10:00,35.04,35.07,35.0,35.04,130263.67571822116,15.3484,15.3616,15.3309,15.3484,130263.6757
2009-09-10 10:15:00,35.06,35.06,34.98,35.0,113078.84035156763,15.3572,15.3572,15.3221,15.3309,113078.8404
2009-09-10 10:20:00,35.02,35.07,34.98,35.04,93663.91184573004,15.3397,15.3616,15.3221,15.3484,93663.9118
2009-09-10 10:25:00,35.04,35.07,34.97,35.0,183654.72910927457,15.3484,15.3616,15.3178,15.3309,183654.7291
2009-09-10 10:30:00,35.0,35.05,34.97,35.0,208054.5716909353,15.3309,15.3528,15.3178,15.3309,208054.5717
2009-09-10 10:35:00,35.0,35.1,35.0,35.1,337793.5196117014,15.3309,15.3747,15.3309,15.3747,337793.5196
2009-09-10 10:40:00,35.1,35.1,35.06,35.07,149285.05837596746,15.3747,15.3747,15.3572,15.3616,149285.0584
2009-09-10 10:45:00,35.07,35.1,35.02,35.04,174340.81070444707,15.3616,15.3747,15.3397,15.3484,174340.8107
2009-09-10 10:50:00,35.04,35.18,35.04,35.16,197691.1976911977,15.3484,15.4097,15.3484,15.401,197691.1977
2009-09-10 10:55:00,35.17,35.26,35.16,35.2,218155.58179194544,15.4054,15.4448,15.401,15.4185,218155.5818
2009-09-10 11:00:00,35.21,35.23,35.07,35.13,373737.37373737374,15.4229,15.4316,15.3616,15.3878,373737.3737
2009-09-10 11:05:00,35.13,35.23,35.13,35.2,209759.9370326643,15.3878,15.4316,15.3878,15.4185,209759.937
2009-09-10 11:10:00,35.2,35.2,35.1,35.1,179719.27062836156,15.4185,15.4185,15.3747,15.3747,179719.2706
2009-09-10 11:15:00,35.1,35.11,35.06,35.06,157680.7031352486,15.3747,15.3791,15.3572,15.3572,157680.7031
2009-09-10 11:20:00,35.06,35.08,34.99,35.03,178276.2691853601,15.3572,15.3659,15.3265,15.344,178276.2692
2009-09-10 11:25:00,35.02,35.05,34.99,35.0,149153.8764266037,15.3397,15.3528,15.3265,15.3309,149153.8764
2009-09-10 11:30:00,35.0,35.01,34.98,35.0,158730.15873015873,15.3309,15.3353,15.3221,15.3309,158730.1587
2009-09-10 11:35:00,35.0,35.07,34.97,35.06,105732.65118719664,15.3309,15.3616,15.3178,15.3572,105732.6512
2009-09-10 11:40:00,35.06,35.09,35.03,35.04,144168.96235078055,15.3572,15.3703,15.344,15.3484,144168.9624
2009-09-10 11:45:00,35.04,35.11,35.04,35.11,58638.33136560409,15.3484,15.3791,15.3484,15.3791,58638.3314
2009-09-10 11:50:00,35.11,35.11,35.04,35.05,113078.84035156763,15.3791,15.3791,15.3484,15.3528,113078.8404
2009-09-10 11:55:00,35.06,35.09,35.04,35.09,59556.60501115047,15.3572,15.3703,15.3484,15.3703,59556.605
2009-09-10 12:00:00,35.08,35.09,35.05,35.07,78053.2598714417,15.3659,15.3703,15.3528,15.3616,78053.2599
2009-09-10 12:05:00,35.07,35.13,35.07,35.13,29909.484454939,15.3616,15.3878,15.3616,15.3878,29909.4845
2009-09-10 12:10:00,35.13,35.13,35.1,35.1,59556.60501115047,15.3878,15.3878,15.3747,15.3747,59556.605
2009-09-10 12:15:00,35.1,35.1,35.08,35.09,20989.11189820281,15.3747,15.3747,15.3659,15.3703,20989.1119
2009-09-10 12:20:00,35.08,35.15,35.08,35.15,47225.50177095632,15.3659,15.3966,15.3659,15.3966,47225.5018
2009-09-10 12:25:00,35.15,35.16,35.12,35.12,61261.97035287945,15.3966,15.401,15.3835,15.3835,61261.9704
2009-09-10 12:30:00,35.12,35.16,35.12,35.13,49193.231011412834,15.3835,15.401,15.3835,15.3878,49193.231
2009-09-10 12:35:00,35.13,35.14,35.11,35.13,59818.968909878,15.3878,15.3922,15.3791,15.3878,59818.9689
2009-09-10 12:40:00,35.13,35.16,35.13,35.14,66246.88442870261,15.3878,15.401,15.3878,15.3922,66246.8844
2009-09-10 12:45:00,35.13,35.18,35.13,35.18,99304.73566837204,15.3878,15.4097,15.3878,15.4097,99304.7357
2009-09-10 12:50:00,35.18,35.23,35.17,35.22,113734.75009838646,15.4097,15.4316,15.4054,15.4273,113734.7501
2009-09-10 12:55:00,35.21,35.25,35.21,35.25,98386.46202282568,15.4229,15.4404,15.4229,15.4404,98386.462
2009-09-10 13:00:00,35.25,35.25,35.2,35.25,134330.31614849798,15.4404,15.4404,15.4185,15.4404,134330.3161
2009-09-10 13:05:00,35.25,35.29,35.23,35.23,266168.1752590844,15.4404,15.4579,15.4316,15.4316,266168.1753
2009-09-10 13:10:00,35.24,35.26,35.22,35.24,89203.72556736194,15.436,15.4448,15.4273,15.436,89203.7256
2009-09-10 13:15:00,35.23,35.26,35.19,35.19,76085.53063098517,15.4316,15.4448,15.4141,15.4141,76085.5306
2009-09-10 13:20:00,35.19,35.2,35.14,35.16,91040.27285845469,15.4141,15.4185,15.3922,15.401,91040.2729
2009-09-10 13:25:00,35.16,35.16,35.12,35.12,85399.44903581268,15.401,15.401,15.3835,15.3835,85399.449
2009-09-10 13:30:00,35.12,35.18,35.1,35.17,101797.19270628362,15.3835,15.4097,15.3747,15.4054,101797.1927
2009-09-10 13:35:00,35.16,35.2,35.16,35.2,35025.58048012594,15.401,15.4185,15.401,15.4185,35025.5805
2009-09-10 13:40:00,35.2,35.26,35.16,35.16,134330.31614849798,15.4185,15.4448,15.401,15.401,134330.3161
2009-09-10 13:45:00,35.16,35.26,35.16,35.24,149416.24032533125,15.401,15.4448,15.401,15.436,149416.2403
2009-09-10 13:50:00,35.24,35.29,35.21,35.22,297127.1153089335,15.436,15.4579,15.4229,15.4273,297127.1153
2009-09-10 13:55:00,35.22,35.27,35.21,35.27,231667.32257641348,15.4273,15.4492,15.4229,15.4492,231667.3226
2009-09-10 14:00:00,35.27,35.29,35.26,35.26,151908.69736324283,15.4492,15.4579,15.4448,15.4448,151908.6974
2009-09-10 14:05:00,35.26,35.26,35.24,35.26,73986.6194411649,15.4448,15.4448,15.436,15.4448,73986.6194
2009-09-10 14:10:00,35.27,35.27,35.2,35.2,115177.75154138792,15.4492,15.4492,15.4185,15.4185,115177.7515
2009-09-10 14:15:00,35.2,35.23,35.19,35.23,108749.8360225633,15.4185,15.4316,15.4141,15.4316,108749.836
2009-09-10 14:20:00,35.23,35.27,35.22,35.26,79233.8974157156,15.4316,15.4492,15.4273,15.4448,79233.8974
2009-09-10 14:25:00,35.27,35.29,35.23,35.28,198609.47133674409,15.4492,15.4579,15.4316,15.4535,198609.4713
2009-09-10 14:30:00,35.28,35.31,35.26,35.31,124098.1240981241,15.4535,15.4667,15.4448,15.4667,124098.1241
2009-09-10 14:35:00,35.31,35.34,35.3,35.34,162403.25331234423,15.4667,15.4798,15.4623,15.4798,162403.2533
2009-09-10 14:40:00,35.34,35.39,35.33,35.36,130657.22156631248,15.4798,15.5017,15.4754,15.4886,130657.2216
2009-09-10 14:45:00,35.36,35.37,35.32,35.33,168962.3507805326,15.4886,15.493,15.4711,15.4754,168962.3508
2009-09-10 14:50:00,35.33,35.33,35.31,35.32,93270.36599763871,15.4754,15.4754,15.4667,15.4711,93270.366
2009-09-10 14:55:00,35.32,35.33,35.31,35.33,130394.85766758496,15.4711,15.4754,15.4667,15.4754,130394.8577
2009-09-10 15:00:00,35.32,35.33,35.31,35.31,108749.8360225633,15.4711,15.4754,15.4667,15.4667,108749.836
2009-09-10 15:05:00,35.31,35.32,35.25,35.26,182998.8193624557,15.4667,15.4711,15.4404,15.4448,182998.8194
2009-09-10 15:10:00,35.26,35.29,35.25,35.27,158336.61288206742,15.4448,15.4579,15.4404,15.4492,158336.6129
2009-09-10 15:15:00,35.27,35.29,35.26,35.29,155581.79194542833,15.4492,15.4579,15.4448,15.4579,155581.7919
2009-09-10 15:20:00,35.29,35.32,35.28,35.29,124491.6699462154,15.4579,15.4711,15.4535,15.4579,124491.6699
2009-09-10 15:25:00,35.29,35.3,35.27,35.29,162796.79916043553,15.4579,15.4623,15.4492,15.4579,162796.7992
2009-09-10 15:30:00,35.29,35.36,35.29,35.36,473698.01915256464,15.4579,15.4886,15.4579,15.4886,473698.0192
2009-09-10 15:35:00,35.35,35.39,35.35,35.39,141151.77751541388,15.4842,15.5017,15.4842,15.5017,141151.7775
2009-09-10 15:40:00,35.39,35.42,35.37,35.39,222615.7680703136,15.5017,15.5149,15.493,15.5017,222615.7681
2009-09-10 15:45:00,35.39,35.42,35.36,35.36,221041.58467794835,15.5017,15.5149,15.4886,15.4886,221041.5847
2009-09-10 15:50:00,35.36,35.4,35.33,35.35,461235.7339630067,15.4886,15.5061,15.4754,15.4842,461235.734
2009-09-10 15:55:00,35.34,35.37,35.31,35.36,578905.9425423061,15.4798,15.493,15.4667,15.4886,578905.9425
2009-09-11 09:30:00,35.45,35.52,35.39,35.44,388692.11596484325,15.528,15.5587,15.5017,15.5236,388692.116
2009-09-11 09:35:00,35.44,35.62,35.43,35.58,475009.8386462023,15.5236,15.6025,15.5192,15.585,475009.8386
2009-09-11 09:40:00,35.58,35.59,35.45,35.45,372950.2820411911,15.585,15.5893,15.528,15.528,372950.282
2009-09-11 09:45:00,35.45,35.5,35.39,35.49,184179.45690672964,15.528,15.5499,15.5017,15.5455,184179.4569
2009-09-11 09:50:00,35.49,35.53,35.42,35.52,172373.08146399056,15.5455,15.563,15.5149,15.5587,172373.0815
2009-09-11 09:55:00,35.52,35.53,35.41,35.52,270234.8156893612,15.5587,15.563,15.5105,15.5587,270234.8157
2009-09-11 10:00:00,35.51,35.54,35.27,35.3,440771.3498622589,15.5543,15.5674,15.4492,15.4623,440771.3499
2009-09-11 10:05:00,35.31,35.37,35.19,35.36,373737.37373737374,15.4667,15.493,15.4141,15.4886,373737.3737
2009-09-11 10:10:00,35.35,35.4,35.31,35.33,155057.06414797326,15.4842,15.5061,15.4667,15.4754,155057.0641
2009-09-11 10:15:00,35.33,35.41,35.33,35.38,128689.49232585596,15.4754,15.5105,15.4754,15.4973,128689.4923
2009-09-11 10:20:00,35.38,35.42,35.35,35.42,347369.8019152565,15.4973,15.5149,15.4842,15.5149,347369.8019
2009-09-11 10:25:00,35.42,35.46,35.39,35.42,379247.015610652,15.5149,15.5324,15.5017,15.5149,379247.0156
2009-09-11 10:30:00,35.42,35.45,35.41,35.42,212908.3038173948,15.5149,15.528,15.5105,15.5149,212908.3038
2009-09-11 10:35:00,35.41,35.43,35.38,35.41,126852.94503476322,15.5105,15.5192,15.4973,15.5105,126852.945
2009-09-11 10:40:00,35.41,35.43,35.37,35.39,99042.3717696445,15.5105,15.5192,15.493,15.5017,99042.3718
2009-09-11 10:45:00,35.39,35.42,35.37,35.37,102190.73855437493,15.5017,15.5149,15.493,15.493,102190.7386
2009-09-11 10:50:00,35.37,35.38,35.29,35.36,139708.77607241244,15.493,15.4973,15.4579,15.4886,139708.7761
2009-09-11 10:55:00,35.36,35.42,35.35,35.39,93401.5479470025,15.4886,15.5149,15.4842,15.5017,93401.5479
2009-09-11 11:00:00,35.39,35.4,35.36,35.39,62967.33569460842,15.5017,15.5061,15.4886,15.5017,62967.3357
2009-09-11 11:05:00,35.39,35.45,35.39,35.44,116489.57103502558,15.5017,15.528,15.5017,15.5236,116489.571
2009-09-11 11:10:00,35.43,35.46,35.41,35.41,101797.19270628362,15.5192,15.5324,15.5105,15.5105,101797.1927
2009-09-11 11:15:00,35.4,35.42,35.37,35.4,94451.00354191264,15.5061,15.5149,15.493,15.5061,94451.0035
2009-09-11 11:20:00,35.4,35.4,35.33,35.36,93401.5479470025,15.5061,15.5061,15.4754,15.4886,93401.5479
2009-09-11 11:25:00,35.36,35.36,35.23,35.25,203069.65761511217,15.4886,15.4886,15.4316,15.4404,203069.6576
2009-09-11 11:30:00,35.25,35.29,35.22,35.23,142857.14285714287,15.4404,15.4579,15.4273,15.4316,142857.1429
2009-09-11 11:35:00,35.22,35.23,35.19,35.2,72937.16384625476,15.4273,15.4316,15.4141,15.4185,72937.1638
2009-09-11 11:40:00,35.2,35.21,35.08,35.13,177226.81359044995,15.4185,15.4229,15.3659,15.3878,177226.8136
2009-09-11 11:45:00,35.12,35.13,35.06,35.08,139577.59412304868,15.3835,15.3878,15.3572,15.3659,139577.5941
2009-09-11 11:50:00,35.08,35.15,35.08,35.13,128689.49232585596,15.3659,15.3966,15.3659,15.3878,128689.4923
2009-09-11 11:55:00,35.13,35.18,35.1,35.17,111898.20280729372,15.3878,15.4097,15.3747,15.4054,111898.2028
2009-09-11 12:00:00,35.17,35.24,35.16,35.24,129083.03817394728,15.4054,15.436,15.401,15.436,129083.0382
2009-09-11 12:05:00,35.23,35.28,35.21,35.23,220910.40272858457,15.4316,15.4535,15.4229,15.4316,220910.4027
2009-09-11 12:10:00,35.23,35.26,35.2,35.2,57588.87577069396,15.4316,15.4448,15.4185,15.4185,57588.8758
2009-09-11 12:15:00,35.2,35.21,35.16,35.17,28072.93716384625,15.4185,15.4229,15.401,15.4054,28072.9372
2009-09-11 12:20:00,35.17,35.18,35.07,35.07,84612.35733963006,15.4054,15.4097,15.3616,15.3616,84612.3573
2009-09-11 12:25:00,35.07,35.07,34.98,35.01,99829.46346582712,15.3616,15.3616,15.3221,15.3353,99829.4635
2009-09-11 12:30:00,35.02,35.04,34.96,34.99,110586.38331365604,15.3397,15.3484,15.3134,15.3265,110586.3833
2009-09-11 12:35:00,34.98,35.0,34.86,34.86,193099.82946346584,15.3221,15.3309,15.2696,15.2696,193099.8295
2009-09-11 12:40:00,34.87,34.96,34.85,34.94,112554.11255411257,15.274,15.3134,15.2652,15.3046,112554.1126
2009-09-11 12:45:00,34.94,34.95,34.92,34.94,61393.152302243216,15.3046,15.309,15.2959,15.3046,61393.1523
2009-09-11 12:50:00,34.94,35.0,34.94,34.99,97599.37032664304,15.3046,15.3309,15.3046,15.3265,97599.3703
2009-09-11 12:55:00,35.0,35.09,35.0,35.07,96418.73278236914,15.3309,15.3703,15.3309,15.3616,96418.7328
2009-09-11 13:00:00,35.06,35.09,35.04,35.09,91433.81870654598,15.3572,15.3703,15.3484,15.3703,91433.8187
2009-09-11 13:05:00,35.09,35.1,35.02,35.02,128033.58257903712,15.3703,15.3747,15.3397,15.3397,128033.5826
2009-09-11 13:10:00,35.04,35.07,35.03,35.03,56014.69237832874,15.3484,15.3616,15.344,15.344,56014.6924
2009-09-11 13:15:00,35.03,35.11,35.03,35.1,83694.0836940837,15.344,15.3791,15.344,15.3747,83694.0837
2009-09-11 13:20:00,35.1,35.1,35.05,35.07,127771.2186803096,15.3747,15.3747,15.3528,15.3616,127771.2187
2009-09-11 13:25:00,35.07,35.07,35.04,35.06,89203.72556736194,15.3616,15.3616,15.3484,15.3572,89203.7256
2009-09-11 13:30:00,35.06,35.1,35.06,35.1,105732.65118719664,15.3572,15.3747,15.3572,15.3747,105732.6512
2009-09-11 13:35:00,35.1,35.11,35.01,35.01,161616.1616161616,15.3747,15.3791,15.3353,15.3353,161616.1616
2009-09-11 13:40:00,35.01,35.02,34.93,34.96,131313.1313131313,15.3353,15.3397,15.3002,15.3134,131313.1313
2009-09-11 13:45:00,34.97,35.0,34.94,34.96,90253.18116227209,15.3178,15.3309,15.3046,15.3134,90253.1812
2009-09-11 13:50:00,34.97,35.04,34.97,35.01,73593.0735930736,15.3178,15.3484,15.3178,15.3353,73593.0736
2009-09-11 13:55:00,35.0,35.01,34.91,34.91,70182.34290961563,15.3309,15.3353,15.2915,15.2915,70182.3429
2009-09-11 14:00:00,34.91,34.98,34.91,34.97,142463.59700905156,15.2915,15.3221,15.2915,15.3178,142463.597
2009-09-11 14:05:00,34.97,34.97,34.91,34.97,96418.73278236914,15.3178,15.3178,15.2915,15.3178,96418.7328
2009-09-11 14:10:00,34.96,34.96,34.9,34.94,74511.34723861997,15.3134,15.3134,15.2871,15.3046,74511.3472
2009-09-11 14:15:00,34.94,34.95,34.9,34.93,139052.8663255936,15.3046,15.309,15.2871,15.3002,139052.8663
2009-09-11 14:20:00,34.92,35.01,34.92,34.99,160829.06991997905,15.2959,15.3353,15.2959,15.3265,160829.0699
2009-09-11 14:25:00,34.99,35.0,34.96,34.99,111504.65695920242,15.3265,15.3309,15.3134,15.3265,111504.657
2009-09-11 14:30:00,34.99,35.02,34.98,35.02,83562.90174471993,15.3265,15.3397,15.3221,15.3397,83562.9017
2009-09-11 14:35:00,35.01,35.04,34.98,34.98,85399.44903581268,15.3353,15.3484,15.3221,15.3221,85399.449
2009-09-11 14:40:00,34.98,34.99,34.97,34.99,40272.85845467664,15.3221,15.3265,15.3178,15.3265,40272.8585
2009-09-11 14:45:00,34.99,35.04,34.98,35.04,180899.90817263545,15.3265,15.3484,15.3221,15.3484,180899.9082
2009-09-11 14:50:00,35.03,35.07,35.03,35.07,141414.14141414143,15.344,15.3616,15.344,15.3616,141414.1414
2009-09-11 14:55:00,35.07,35.08,35.0,35.0,203987.9312606585,15.3616,15.3659,15.3309,15.3309,203987.9313
2009-09-11 15:00:00,35.0,35.04,34.99,35.03,122917.4865538502,15.3309,15.3484,15.3265,15.344,122917.4866
2009-09-11 15:05:00,35.03,35.06,35.03,35.05,95369.277187459,15.344,15.3572,15.344,15.3528,95369.2772
2009-09-11 15:10:00,35.06,35.08,35.05,35.07,95894.00498491408,15.3572,15.3659,15.3528,15.3616,95894.005
2009-09-11 15:15:00,35.07,35.07,35.04,35.07,119244.3919716647,15.3616,15.3616,15.3484,15.3616,119244.392
2009-09-11 15:20:00,35.07,35.11,35.07,35.11,212514.75796930343,15.3616,15.3791,15.3616,15.3791,212514.758
2009-09-11 15:25:00,35.11,35.11,35.06,35.07,145611.963793782,15.3791,15.3791,15.3572,15.3616,145611.9638
2009-09-11 15:30:00,35.07,35.09,35.04,35.06,169355.89662862392,15.3616,15.3703,15.3484,15.3572,169355.8966
2009-09-11 15:35:00,35.07,35.07,35.0,35.01,239931.78538633088,15.3616,15.3616,15.3309,15.3353,239931.7854
2009-09-11 15:40:00,35.02,35.07,35.02,35.06,315886.1340679523,15.3397,15.3616,15.3397,15.3572,315886.1341
2009-09-11 15:45:00,35.06,35.06,35.02,35.03,223534.0417158599,15.3572,15.3572,15.3397,15.344,223534.0417
2009-09-11 15:50:00,35.03,35.03,34.99,34.99,324019.41492850584,15.344,15.344,15.3265,15.3265,324019.4149
2009-09-11 15:55:00,35.0,35.04,34.98,35.03,473042.1094057458,15.3309,15.3484,15.3221,15.344,473042.1094
2009-09-14 09:30:00,34.43,34.86,34.33,34.75,237176.96444969173,15.0812,15.2696,15.0374,15.2214,237176.9644
2009-09-14 09:35:00,34.75,34.8,34.65,34.75,114521.84179456907,15.2214,15.2433,15.1776,15.2214,114521.8418
2009-09-14 09:40:00,34.76,34.81,34.75,34.81,184179.45690672964,15.2258,15.2477,15.2214,15.2477,184179.4569
2009-09-14 09:45:00,34.81,34.82,34.7,34.73,150990.42371769645,15.2477,15.2521,15.1995,15.2126,150990.4237
2009-09-14 09:50:00,34.72,34.78,34.69,34.72,165420.43814771087,15.2082,15.2345,15.1951,15.2082,165420.4381
2009-09-14 09:55:00,34.73,34.81,34.7,34.8,128295.94647776466,15.2126,15.2477,15.1995,15.2433,128295.9465
2009-09-14 10:00:00,34.8,34.82,34.71,34.71,200052.4727797456,15.2433,15.2521,15.2039,15.2039,200052.4728
2009-09-14 10:05:00,34.72,34.76,34.68,34.71,265512.2655122655,15.2082,15.2258,15.1907,15.2039,265512.2655
2009-09-14 10:10:00,34.71,34.78,34.7,34.71,187590.1875901876,15.2039,15.2345,15.1995,15.2039,187590.1876
2009-09-14 10:15:00,34.71,34.78,34.7,34.72,219598.58323494688,15.2039,15.2345,15.1995,15.2082,219598.5832
2009-09-14 10:20:00,34.72,34.79,34.71,34.73,467663.6494818313,15.2082,15.2389,15.2039,15.2126,467663.6495
2009-09-14 10:25:00,34.74,34.78,34.72,34.75,239013.51174078448,15.217,15.2345,15.2082,15.2214,239013.5117
2009-09-14 10:30:00,34.75,34.78,34.75,34.78,137478.68293322838,15.2214,15.2345,15.2214,15.2345,137478.6829
2009-09-14 10:35:00,34.78,34.78,34.74,34.77,148366.7847304211,15.2345,15.2345,15.217,15.2301,148366.7847
2009-09-14 10:40:00,34.77,34.8,34.72,34.8,201495.47422274697,15.2301,15.2433,15.2082,15.2433,201495.4742
2009-09-14 10:45:00,34.8,34.83,34.75,34.81,252787.61642398007,15.2433,15.2564,15.2214,15.2477,252787.6164
2009-09-14 10:50:00,34.81,34.83,34.76,34.78,245834.9731077004,15.2477,15.2564,15.2258,15.2345,245834.9731
2009-09-14 10:55:00,34.78,34.81,34.78,34.78,175127.90240062968,15.2345,15.2477,15.2345,15.2345,175127.9024
2009-09-14 11:00:00,34.78,34.84,34.77,34.83,122261.57680703136,15.2345,15.2608,15.2301,15.2564,122261.5768
2009-09-14 11:05:00,34.83,34.84,34.75,34.78,122523.9407057589,15.2564,15.2608,15.2214,15.2345,122523.9407
2009-09-14 11:10:00,34.79,34.81,34.77,34.78,53915.78118850847,15.2389,15.2477,15.2301,15.2345,53915.7812
2009-09-14 11:15:00,34.78,34.85,34.78,34.81,95762.82303555032,15.2345,15.2652,15.2345,15.2477,95762.823
2009-09-14 11:20:00,34.81,34.87,34.81,34.82,137085.1370851371,15.2477,15.274,15.2477,15.2521,137085.1371
2009-09-14 11:25:00,34.82,34.84,34.8,34.83,67689.88587170406,15.2521,15.2608,15.2433,15.2564,67689.8859
2009-09-14 11:30:00,34.83,34.85,34.82,34.83,45782.50032795488,15.2564,15.2652,15.2521,15.2564,45782.5003
2009-09-14 11:35:00,34.83,34.85,34.8,34.84,158598.97678079497,15.2564,15.2652,15.2433,15.2608,158598.9768
2009-09-14 11:40:00,34.84,34.84,34.82,34.82,103371.37609864883,15.2608,15.2608,15.2521,15.2521,103371.3761
2009-09-14 11:45:00,34.82,34.86,34.81,34.83,34632.03463203464,15.2521,15.2696,15.2477,15.2564,34632.0346
2009-09-14 11:50:00,34.83,34.85,34.83,34.85,73330.70969434606,15.2564,15.2652,15.2564,15.2652,73330.7097
2009-09-14 11:55:00,34.84,34.87,34.81,34.84,56801.78407451135,15.2608,15.274,15.2477,15.2608,56801.7841
2009-09-14 12:00:00,34.84,34.85,34.83,34.85,45651.31837859111,15.2608,15.2652,15.2564,15.2652,45651.3184
2009-09-14 12:05:00,34.85,34.86,34.83,34.84,102059.55660501117,15.2652,15.2696,15.2564,15.2608,102059.5566
2009-09-14 12:10:00,34.83,34.85,34.83,34.85,50767.41440377804,15.2564,15.2652,15.2564,15.2652,50767.4144
2009-09-14 12:15:00,34.85,34.86,34.84,34.85,37911.58336612882,15.2652,15.2696,15.2608,15.2652,37911.5834
2009-09-14 12:20:00,34.85,34.88,34.85,34.87,104552.01364292274,15.2652,15.2783,15.2652,15.274,104552.0136
2009-09-14 12:25:00,34.86,34.88,34.86,34.88,36075.03607503608,15.2696,15.2783,15.2696,15.2783,36075.0361
2009-09-14 12:30:00,34.88,34.88,34.84,34.88,67427.52197297652,15.2783,15.2783,15.2608,15.2783,67427.522
2009-09-14 12:35:00,34.88,34.88,34.85,34.87,35550.308277581,15.2783,15.2783,15.2652,15.274,35550.3083
2009-09-14 12:40:00,34.87,34.89,34.86,34.89,36468.58192312738,15.274,15.2827,15.2696,15.2827,36468.5819
2009-09-14 12:45:00,34.88,34.89,34.87,34.89,68214.61366915912,15.2783,15.2827,15.274,15.2827,68214.6137
2009-09-14 12:50:00,34.89,34.89,34.86,34.88,117932.57247802702,15.2827,15.2827,15.2696,15.2783,117932.5725
2009-09-14 12:55:00,34.89,34.9,34.86,34.9,55883.510428964975,15.2827,15.2871,15.2696,15.2871,55883.5104
2009-09-14 13:00:00,34.9,34.91,34.88,34.91,135904.49954086318,15.2871,15.2915,15.2783,15.2915,135904.4995
2009-09-14 13:05:00,34.91,34.94,34.9,34.94,131969.04105995016,15.2915,15.3046,15.2871,15.3046,131969.0411
2009-09-14 13:10:00,34.94,34.95,34.94,34.95,129345.4020726748,15.3046,15.309,15.3046,15.309,129345.4021
2009-09-14 13:15:00,34.95,34.96,34.94,34.94,208972.8453364817,15.309,15.3134,15.3046,15.3046,208972.8453
2009-09-14 13:20:00,34.94,34.97,34.94,34.97,70838.25265643447,15.3046,15.3178,15.3046,15.3178,70838.2527
2009-09-14 13:25:00,34.97,35.01,34.97,34.98,135117.40784468057,15.3178,15.3353,15.3178,15.3221,135117.4078
2009-09-14 13:30:00,34.99,35.01,34.98,35.01,74380.1652892562,15.3265,15.3353,15.3221,15.3353,74380.1653
2009-09-14 13:35:00,35.01,35.05,34.97,35.05,141545.3233635052,15.3353,15.3528,15.3178,15.3528,141545.3234
2009-09-14 13:40:00,35.05,35.07,35.04,35.06,101010.10101010102,15.3528,15.3616,15.3484,15.3572,101010.101
2009-09-14 13:45:00,35.06,35.1,35.03,35.08,93139.18404827495,15.3572,15.3747,15.344,15.3659,93139.184
2009-09-14 13:50:00,35.08,35.1,35.06,35.1,274957.3658664568,15.3659,15.3747,15.3572,15.3747,274957.3659
2009-09-14 13:55:00,35.1,35.1,35.04,35.1,229043.6835891381,15.3747,15.3747,15.3484,15.3747,229043.6836
2009-09-14 14:00:00,35.09,35.1,35.07,35.1,82644.62809917355,15.3703,15.3747,15.3616,15.3747,82644.6281
2009-09-14 14:05:00,35.1,35.1,35.08,35.1,65328.61078315624,15.3747,15.3747,15.3659,15.3747,65328.6108
2009-09-14 14:10:00,35.1,35.12,35.07,35.07,92352.09235209235,15.3747,15.3835,15.3616,15.3616,92352.0924
2009-09-14 14:15:00,35.07,35.09,35.07,35.09,33713.76098648826,15.3616,15.3703,15.3616,15.3703,33713.761
2009-09-14 14:20:00,35.09,35.13,35.08,35.13,54571.6909353273,15.3703,15.3878,15.3659,15.3878,54571.6909
2009-09-14 14:25:00,35.13,35.27,35.12,35.26,335825.79037124495,15.3878,15.4492,15.3835,15.4448,335825.7904
2009-09-14 14:30:00,35.26,35.3,35.25,35.27,150596.87786960514,15.4448,15.4623,15.4404,15.4492,150596.8779
2009-09-14 14:35:00,35.26,35.27,35.24,35.26,102715.46635183,15.4448,15.4492,15.436,15.4448,102715.4664
2009-09-14 14:40:00,35.26,35.27,35.24,35.25,47487.86566968385,15.4448,15.4492,15.436,15.4404,47487.8657
2009-09-14 14:45:00,35.24,35.27,35.23,35.25,239538.23953823955,15.436,15.4492,15.4316,15.4404,239538.2395
2009-09-14 14:50:00,35.25,35.29,35.23,35.26,284664.8301193756,15.4404,15.4579,15.4316,15.4448,284664.8301
2009-09-14 14:55:00,35.26,35.35,35.23,35.34,237570.51029778304,15.4448,15.4842,15.4316,15.4798,237570.5103
2009-09-14 15:00:00,35.33,35.34,35.32,35.32,185491.2764003673,15.4754,15.4798,15.4711,15.4711,185491.2764
2009-09-14 15:05:00,35.32,35.39,35.31,35.36,314049.58677685953,15.4711,15.5017,15.4667,15.4886,314049.5868
2009-09-14 15:10:00,35.36,35.37,35.34,35.37,163583.89085661815,15.4886,15.493,15.4798,15.493,163583.8909
2009-09-14 15:15:00,35.37,35.39,35.36,35.37,188508.461235734,15.493,15.5017,15.4886,15.493,188508.4612
2009-09-14 15:20:00,35.37,35.39,35.36,35.38,206480.3882985701,15.493,15.5017,15.4886,15.4973,206480.3883
2009-09-14 15:25:00,35.38,35.39,35.36,35.36,168437.62298307754,15.4973,15.5017,15.4886,15.4886,168437.623
2009-09-14 15:30:00,35.36,35.4,35.36,35.39,306441.033713761,15.4886,15.5061,15.4886,15.5017,306441.0337
2009-09-14 15:35:00,35.39,35.41,35.38,35.4,445100.3541912633,15.5017,15.5105,15.4973,15.5061,445100.3542
2009-09-14 15:40:00,35.41,35.52,35.4,35.52,572609.2089728453,15.5105,15.5587,15.5061,15.5587,572609.209
2009-09-14 15:45:00,35.51,35.58,35.51,35.57,569460.8421881149,15.5543,15.585,15.5543,15.5806,569460.8422
2009-09-14 15:50:00,35.57,35.58,35.54,35.55,806375.4427390791,15.5806,15.585,15.5674,15.5718,806375.4427
2009-09-14 15:55:00,35.56,35.56,35.51,35.52,715072.8059818969,15.5762,15.5762,15.5543,15.5587,715072.806
2009-09-15 09:30:00,35.59,35.61,35.41,35.55,272989.6366260003,15.5893,15.5981,15.5105,15.5718,272989.6366
2009-09-15 09:35:00,35.53,35.65,35.52,35.56,203463.20346320348,15.563,15.6156,15.5587,15.5762,203463.2035
2009-09-15 09:40:00,35.56,35.62,35.49,35.5,188508.461235734,15.5762,15.6025,15.5455,15.5499,188508.4612
2009-09-15 09:45:00,35.52,35.57,35.43,35.49,316935.5896628624,15.5587,15.5806,15.5192,15.5455,316935.5897
2009-09-15 09:50:00,35.49,35.49,35.35,35.37,282041.19113210024,15.5455,15.5455,15.4842,15.493,282041.1911
2009-09-15 09:55:00,35.37,35.39,35.29,35.38,195198.7406532861,15.493,15.5017,15.4579,15.4973,195198.7407
2009-09-15 10:00:00,35.39,35.39,35.2,35.22,373343.8278892824,15.5017,15.5017,15.4185,15.4273,373343.8279
2009-09-15 10:05:00,35.21,35.3,35.2,35.3,261576.80703135248,15.4229,15.4623,15.4185,15.4623,261576.807
2009-09-15 10:10:00,35.29,35.33,35.2,35.22,196248.19624819627,15.4579,15.4754,15.4185,15.4273,196248.1962
2009-09-15 10:15:00,35.21,35.22,35.1,35.18,289649.7441951988,15.4229,15.4273,15.3747,15.4097,289649.7442
2009-09-15 10:20:00,35.18,35.26,35.16,35.24,244129.60776597145,15.4097,15.4448,15.401,15.436,244129.6078
2009-09-15 10:25:00,35.25,35.36,35.23,35.34,247409.1565000656,15.4404,15.4886,15.4316,15.4798,247409.1565
2009-09-15 10:30:00,35.34,35.42,35.32,35.38,217106.1261970353,15.4798,15.5149,15.4711,15.4973,217106.1262
2009-09-15 10:35:00,35.39,35.42,35.26,35.27,145743.14574314575,15.5017,15.5149,15.4448,15.4492,145743.1457
2009-09-15 10:40:00,35.28,35.37,35.28,35.36,155975.3377935196,15.4535,15.493,15.4535,15.4886,155975.3378
2009-09-15 10:45:00,35.36,35.36,35.33,35.34,102584.28440246622,15.4886,15.4886,15.4754,15.4798,102584.2844
2009-09-15 10:50:00,35.34,35.36,35.29,35.3,83956.44759281124,15.4798,15.4886,15.4579,15.4623,83956.4476
2009-09-15 10:55:00,35.3,35.41,35.29,35.39,163583.89085661815,15.4623,15.5105,15.4579,15.5017,163583.8909
2009-09-15 11:00:00,35.39,35.42,35.29,35.29,154925.88219860947,15.5017,15.5149,15.4579,15.4579,154925.8822
2009-09-15 11:05:00,35.29,35.32,35.28,35.29,139839.9580217762,15.4579,15.4711,15.4535,15.4579,139839.958
2009-09-15 11:10:00,35.29,35.32,35.23,35.23,128295.94647776466,15.4579,15.4711,15.4316,15.4316,128295.9465
2009-09-15 11:15:00,35.24,35.25,35.15,35.2,142332.4150596878,15.436,15.4404,15.3966,15.4185,142332.4151
2009-09-15 11:20:00,35.2,35.23,35.19,35.23,179325.72478027025,15.4185,15.4316,15.4141,15.4316,179325.7248
2009-09-15 11:25:00,35.22,35.23,35.16,35.17,112422.9306047488,15.4273,15.4316,15.401,15.4054,112422.9306
2009-09-15 11:30:00,35.17,35.18,35.14,35.16,100485.37321264594,15.4054,15.4097,15.3922,15.401,100485.3732
2009-09-15 11:35:00,35.16,35.23,35.16,35.21,70313.5248589794,15.401,15.4316,15.401,15.4229,70313.5249
2009-09-15 11:40:00,35.21,35.22,35.19,35.21,69395.25121343303,15.4229,15.4273,15.4141,15.4229,69395.2512
2009-09-15 11:45:00,35.21,35.33,35.2,35.32,109930.4735668372,15.4229,15.4754,15.4185,15.4711,109930.4736
2009-09-15 11:50:00,35.32,35.32,35.26,35.26,104683.1955922865,15.4711,15.4711,15.4448,15.4448,104683.1956
2009-09-15 11:55:00,35.26,35.31,35.25,35.28,195067.55870392235,15.4448,15.4667,15.4404,15.4535,195067.5587
2009-09-15 12:00:00,35.28,35.3,35.24,35.29,120162.66561721108,15.4535,15.4623,15.436,15.4579,120162.6656
2009-09-15 12:05:00,35.29,35.3,35.26,35.3,153220.5168568805,15.4579,15.4623,15.4448,15.4623,153220.5169
2009-09-15 12:10:00,35.3,35.36,35.3,35.33,107438.01652892564,15.4623,15.4886,15.4623,15.4754,107438.0165
2009-09-15 12:15:00,35.33,35.35,35.28,35.3,181424.6359700905,15.4754,15.4842,15.4535,15.4623,181424.636
2009-09-15 12:20:00,35.3,35.31,35.29,35.29,121474.48511084876,15.4623,15.4667,15.4579,15.4579,121474.4851
2009-09-15 12:25:00,35.3,35.32,35.29,35.32,100091.82736455464,15.4623,15.4711,15.4579,15.4711,100091.8274
2009-09-15 12:30:00,35.32,35.32,35.26,35.29,149022.69447723994,15.4711,15.4711,15.4448,15.4579,149022.6945
2009-09-15 12:35:00,35.3,35.31,35.26,35.28,91696.18260527353,15.4623,15.4667,15.4448,15.4535,91696.1826
2009-09-15 12:40:00,35.28,35.33,35.28,35.32,92614.45625081989,15.4535,15.4754,15.4535,15.4711,92614.4563
2009-09-15 12:45:00,35.32,35.34,35.3,35.32,115964.84323757052,15.4711,15.4798,15.4623,15.4711,115964.8432
2009-09-15 12:50:00,35.32,35.36,35.32,35.36,66115.70247933884,15.4711,15.4886,15.4711,15.4886,66115.7025
2009-09-15 12:55:00,35.36,35.36,35.29,35.32,173160.17316017317,15.4886,15.4886,15.4579,15.4711,173160.1732
2009-09-15 13:00:00,35.32,35.35,35.29,35.34,334120.4250295159,15.4711,15.4842,15.4579,15.4798,334120.425
2009-09-15 13:05:00,35.34,35.34,35.29,35.29,266299.3572084481,15.4798,15.4798,15.4579,15.4579,266299.3572
2009-09-15 13:10:00,35.29,35.32,35.28,35.31,191263.2821723731,15.4579,15.4711,15.4535,15.4667,191263.2822
2009-09-15 13:15:00,35.31,35.44,35.29,35.44,493768.857405221,15.4667,15.5236,15.4579,15.5236,493768.8574
2009-09-15 13:20:00,35.44,35.49,35.41,35.49,398793.1260658533,15.5236,15.5455,15.5105,15.5455,398793.1261
2009-09-15 13:25:00,35.49,35.53,35.44,35.48,460973.3700642792,15.5455,15.563,15.5236,15.5411,460973.3701
2009-09-15 13:30:00,35.49,35.49,35.45,35.45,149285.05837596746,15.5455,15.5455,15.528,15.528,149285.0584
2009-09-15 13:35:00,35.45,35.45,35.42,35.45,104945.55949101404,15.528,15.528,15.5149,15.528,104945.5595
2009-09-15 13:40:00,35.45,35.47,35.42,35.45,310114.1282959465,15.528,15.5368,15.5149,15.528,310114.1283
2009-09-15 13:45:00,35.44,35.45,35.42,35.45,73986.6194411649,15.5236,15.528,15.5149,15.528,73986.6194
2009-09-15 13:50:00,35.45,35.45,35.42,35.42,365210.5470287289,15.528,15.528,15.5149,15.5149,365210.547
2009-09-15 13:55:00,35.42,35.45,35.42,35.45,131969.04105995016,15.5149,15.528,15.5149,15.528,131969.0411
2009-09-15 14:00:00,35.45,35.46,35.41,35.42,101534.82880755608,15.528,15.5324,15.5105,15.5149,101534.8288
2009-09-15 14:05:00,35.42,35.42,35.39,35.41,168568.8049324413,15.5149,15.5149,15.5017,15.5105,168568.8049
2009-09-15 14:10:00,35.41,35.42,35.39,35.41,85792.99488390397,15.5105,15.5149,15.5017,15.5105,85792.9949
2009-09-15 14:15:00,35.42,35.43,35.36,35.36,255935.9832087105,15.5149,15.5192,15.4886,15.4886,255935.9832
2009-09-15 14:20:00,35.36,35.38,35.35,35.35,184573.0027548209,15.4886,15.4973,15.4842,15.4842,184573.0028
2009-09-15 14:25:00,35.36,35.36,35.3,35.33,294503.4763216582,15.4886,15.4886,15.4623,15.4754,294503.4763
2009-09-15 14:30:00,35.34,35.36,35.29,35.32,349206.34920634923,15.4798,15.4886,15.4579,15.4711,349206.3492
2009-09-15 14:35:00,35.32,35.32,35.22,35.24,371507.2805981897,15.4711,15.4711,15.4273,15.436,371507.2806
2009-09-15 14:40:00,35.24,35.27,35.22,35.23,166469.89374262103,15.436,15.4492,15.4273,15.4316,166469.8937
2009-09-15 14:45:00,35.23,35.26,35.22,35.23,180506.3623245441,15.4316,15.4448,15.4273,15.4316,180506.3623
2009-09-15 14:50:00,35.23,35.25,35.21,35.23,174078.44680571955,15.4316,15.4404,15.4229,15.4316,174078.4468
2009-09-15 14:55:00,35.23,35.31,35.23,35.28,155057.06414797326,15.4316,15.4667,15.4316,15.4535,155057.0641
2009-09-15 15:00:00,35.28,35.29,35.22,35.24,198609.47133674409,15.4535,15.4579,15.4273,15.436,198609.4713
2009-09-15 15:05:00,35.25,35.26,35.22,35.24,131181.94936376755,15.4404,15.4448,15.4273,15.436,131181.9494
2009-09-15 15:10:00,35.24,35.29,35.23,35.28,242424.24242424243,15.436,15.4579,15.4316,15.4535,242424.2424
2009-09-15 15:15:00,35.29,35.29,35.25,35.29,150203.33202151384,15.4579,15.4579,15.4404,15.4579,150203.332
2009-09-15 15:20:00,35.28,35.36,35.26,35.32,675062.3114259478,15.4535,15.4886,15.4448,15.4711,675062.3114
2009-09-15 15:25:00,35.32,35.37,35.3,35.36,374918.01128164766,15.4711,15.493,15.4623,15.4886,374918.0113
2009-09-15 15:30:00,35.36,35.37,35.33,35.35,286107.83156237705,15.4886,15.493,15.4754,15.4842,286107.8316
2009-09-15 15:35:00,35.34,35.36,35.32,35.33,129738.9479207661,15.4798,15.4886,15.4711,15.4754,129738.9479
2009-09-15 15:40:00,35.33,35.33,35.24,35.28,574839.3021120294,15.4754,15.4754,15.436,15.4535,574839.3021
2009-09-15 15:45:00,35.27,35.31,35.23,35.28,415453.2336350518,15.4492,15.4667,15.4316,15.4535,415453.2336
2009-09-15 15:50:00,35.28,35.29,35.25,35.29,474353.92889938346,15.4535,15.4579,15.4404,15.4579,474353.9289
2009-09-15 15:55:00,35.29,35.32,35.27,35.29,823035.5503082776,15.4579,15.4711,15.4492,15.4579,823035.5503
2009-09-16 09:30:00,35.55,35.68,35.46,35.58,434343.4343434344,15.5718,15.6288,15.5324,15.585,434343.4343
2009-09-16 09:35:00,35.58,35.58,35.42,35.53,285583.10376492195,15.585,15.585,15.5149,15.563,285583.1038
2009-09-16 09:40:00,35.52,35.55,35.45,35.5,232847.9601206874,15.5587,15.5718,15.528,15.5499,232847.9601
2009-09-16 09:45:00,35.5,35.52,35.42,35.49,238357.60199396565,15.5499,15.5587,15.5149,15.5455,238357.602
2009-09-16 09:50:00,35.5,35.5,35.42,35.46,129870.12987012988,15.5499,15.5499,15.5149,15.5324,129870.1299
2009-09-16 09:55:00,35.45,35.5,35.43,35.44,111242.29306047488,15.528,15.5499,15.5192,15.5236,111242.2931
2009-09-16 10:00:00,35.44,35.56,35.44,35.55,203463.20346320348,15.5236,15.5762,15.5236,15.5718,203463.2035
2009-09-16 10:05:00,35.55,35.57,35.52,35.52,268398.2683982684,15.5718,15.5806,15.5587,15.5587,268398.2684
2009-09-16 10:10:00,35.52,35.56,35.49,35.52,231011.41282959463,15.5587,15.5762,15.5455,15.5587,231011.4128
2009-09-16 10:15:00,35.51,35.54,35.45,35.48,269578.9059425423,15.5543,15.5674,15.528,15.5411,269578.9059
2009-09-16 10:20:00,35.48,35.48,35.32,35.36,307490.48930867115,15.5411,15.5411,15.4711,15.4886,307490.4893
2009-09-16 10:25:00,35.35,35.52,35.34,35.49,264331.62796799163,15.4842,15.5587,15.4798,15.5455,264331.628
2009-09-16 10:30:00,35.5,35.64,35.48,35.57,546110.4552013644,15.5499,15.6112,15.5411,15.5806,546110.4552
2009-09-16 10:35:00,35.57,35.62,35.55,35.57,200970.74642529187,15.5806,15.6025,15.5718,15.5806,200970.7464
2009-09-16 10:40:00,35.58,35.65,35.55,35.61,117407.84468057196,15.585,15.6156,15.5718,15.5981,117407.8447
2009-09-16 10:45:00,35.61,35.64,35.55,35.55,176702.08579299488,15.5981,15.6112,15.5718,15.5718,176702.0858
2009-09-16 10:50:00,35.56,35.6,35.55,35.6,133543.22445231536,15.5762,15.5937,15.5718,15.5937,133543.2245
2009-09-16 10:55:00,35.59,35.64,35.56,35.58,133543.22445231536,15.5893,15.6112,15.5762,15.585,133543.2245
2009-09-16 11:00:00,35.57,35.59,35.57,35.58,125278.761642398,15.5806,15.5893,15.5806,15.585,125278.7616
2009-09-16 11:05:00,35.59,35.6,35.51,35.52,157155.97533779353,15.5893,15.5937,15.5543,15.5587,157155.9753
2009-09-16 11:10:00,35.52,35.56,35.52,35.55,81988.71835235471,15.5587,15.5762,15.5587,15.5718,81988.7184
2009-09-16 11:15:00,35.56,35.57,35.54,35.55,121212.12121212122,15.5762,15.5806,15.5674,15.5718,121212.1212
2009-09-16 11:20:00,35.56,35.57,35.45,35.45,131444.3132624951,15.5762,15.5806,15.528,15.528,131444.3133
2009-09-16 11:25:00,35.45,35.49,35.45,35.45,79889.80716253443,15.528,15.5455,15.528,15.528,79889.8072
2009-09-16 11:30:00,35.45,35.52,35.45,35.52,73986.6194411649,15.528,15.5587,15.528,15.5587,73986.6194
2009-09-16 11:35:00,35.52,35.58,35.52,35.55,120425.02951593862,15.5587,15.585,15.5587,15.5718,120425.0295
2009-09-16 11:40:00,35.55,35.57,35.51,35.55,182342.9096156369,15.5718,15.5806,15.5543,15.5718,182342.9096
2009-09-16 11:45:00,35.56,35.57,35.51,35.52,188770.8251344615,15.5762,15.5806,15.5543,15.5587,188770.8251
2009-09-16 11:50:00,35.51,35.58,35.51,35.57,116489.57103502558,15.5543,15.585,15.5543,15.5806,116489.571
2009-09-16 11:55:00,35.58,35.6,35.57,35.58,93008.0020989112,15.585,15.5937,15.5806,15.585,93008.0021
2009-09-16 12:00:00,35.58,35.61,35.58,35.6,124098.1240981241,15.585,15.5981,15.585,15.5937,124098.1241
2009-09-16 12:05:00,35.6,35.65,35.59,35.62,152039.8793126066,15.5937,15.6156,15.5893,15.6025,152039.8793
2009-09-16 12:10:00,35.63,35.63,35.56,35.6,103764.92194674013,15.6069,15.6069,15.5762,15.5937,103764.9219
2009-09-16 12:15:00,35.59,35.59,35.55,35.55,77922.07792207792,15.5893,15.5893,15.5718,15.5718,77922.0779
2009-09-16 12:20:00,35.55,35.56,35.54,35.55,83562.90174471993,15.5718,15.5762,15.5674,15.5718,83562.9017
2009-09-16 12:25:00,35.54,35.56,35.52,35.52,116751.93493375312,15.5674,15.5762,15.5587,15.5587,116751.9349
2009-09-16 12:30:00,35.52,35.53,35.49,35.5,120425.02951593862,15.5587,15.563,15.5455,15.5499,120425.0295
2009-09-16 12:35:00,35.5,35.57,35.49,35.55,229306.04748786567,15.5499,15.5806,15.5455,15.5718,229306.0475
2009-09-16 12:40:00,35.56,35.56,35.52,35.54,66640.43027679392,15.5762,15.5762,15.5587,15.5674,66640.4303
2009-09-16 12:45:00,35.54,35.57,35.54,35.57,54834.054834054834,15.5674,15.5806,15.5674,15.5806,54834.0548
2009-09-16 12:50:00,35.56,35.58,35.56,35.56,74511.34723861997,15.5762,15.585,15.5762,15.5762,74511.3472
2009-09-16 12:55:00,35.56,35.57,35.56,35.57,173947.26485635576,15.5762,15.5806,15.5762,15.5806,173947.2649
2009-09-16 13:00:00,35.57,35.58,35.56,35.56,169487.07857798768,15.5806,15.585,15.5762,15.5762,169487.0786
2009-09-16 13:05:00,35.56,35.58,35.56,35.58,93139.18404827495,15.5762,15.585,15.5762,15.585,93139.184
2009-09-16 13:10:00,35.58,35.59,35.57,35.59,114521.84179456907,15.585,15.5893,15.5806,15.5893,114521.8418
2009-09-16 13:15:00,35.59,35.6,35.58,35.6,104420.83169355895,15.5893,15.5937,15.585,15.5937,104420.8317
2009-09-16 13:20:00,35.59,35.6,35.57,35.6,278105.7326511872,15.5893,15.5937,15.5806,15.5937,278105.7327
2009-09-16 13:25:00,35.6,35.6,35.58,35.6,78184.44182080546,15.5937,15.5937,15.585,15.5937,78184.4418
2009-09-16 13:30:00,35.59,35.65,35.57,35.58,290436.8358913814,15.5893,15.6156,15.5806,15.585,290436.8359
2009-09-16 13:35:00,35.58,35.59,35.56,35.58,112029.38475665748,15.585,15.5893,15.5762,15.585,112029.3848
2009-09-16 13:40:00,35.58,35.63,35.58,35.61,97861.7342253706,15.585,15.6069,15.585,15.5981,97861.7342
2009-09-16 13:45:00,35.6,35.64,35.59,35.64,111635.8389085662,15.5937,15.6112,15.5893,15.6112,111635.8389
2009-09-16 13:50:00,35.63,35.64,35.61,35.62,67296.34002361275,15.6069,15.6112,15.5981,15.6025,67296.34
2009-09-16 13:55:00,35.61,35.64,35.61,35.62,69264.06926406927,15.5981,15.6112,15.5981,15.6025,69264.0693
2009-09-16 14:00:00,35.63,35.66,35.62,35.66,109143.3818706546,15.6069,15.62,15.6025,15.62,109143.3819
2009-09-16 14:05:00,35.65,35.68,35.65,35.66,199790.108881018,15.6156,15.6288,15.6156,15.62,199790.1089
2009-09-16 14:10:00,35.66,35.69,35.65,35.68,341335.43224452314,15.62,15.6331,15.6156,15.6288,341335.4322
2009-09-16 14:15:00,35.68,35.69,35.64,35.65,130919.58546504,15.6288,15.6331,15.6112,15.6156,130919.5855
2009-09-16 14:20:00,35.65,35.67,35.64,35.67,115046.56959202414,15.6156,15.6244,15.6112,15.6244,115046.5696
2009-09-16 14:25:00,35.67,35.67,35.61,35.64,119113.21002230092,15.6244,15.6244,15.5981,15.6112,119113.21
2009-09-16 14:30:00,35.64,35.68,35.63,35.64,112160.56670602126,15.6112,15.6288,15.6069,15.6112,112160.5667
2009-09-16 14:35:00,35.64,35.65,35.63,35.65,76872.62232716779,15.6112,15.6156,15.6069,15.6156,76872.6223
2009-09-16 14:40:00,35.65,35.7,35.65,35.68,106650.92483274304,15.6156,15.6375,15.6156,15.6288,106650.9248
2009-09-16 14:45:00,35.67,35.71,35.65,35.67,128164.76452840088,15.6244,15.6419,15.6156,15.6244,128164.7645
2009-09-16 14:50:00,35.67,35.68,35.62,35.65,164239.80060343698,15.6244,15.6288,15.6025,15.6156,164239.8006
2009-09-16 14:55:00,35.65,35.68,35.65,35.67,116751.93493375312,15.6156,15.6288,15.6156,15.6244,116751.9349
2009-09-16 15:00:00,35.66,35.68,35.65,35.67,252394.0705758888,15.62,15.6288,15.6156,15.6244,252394.0706
2009-09-16 15:05:00,35.66,35.68,35.64,35.64,120031.48366784732,15.62,15.6288,15.6112,15.6112,120031.4837
2009-09-16 15:10:00,35.65,35.65,35.6,35.63,144300.1443001443,15.6156,15.6156,15.5937,15.6069,144300.1443
2009-09-16 15:15:00,35.63,35.64,35.61,35.64,131050.7674144038,15.6069,15.6112,15.5981,15.6112,131050.7674
2009-09-16 15:20:00,35.63,35.64,35.61,35.63,152826.9710087892,15.6069,15.6112,15.5981,15.6069,152826.971
2009-09-16 15:25:00,35.64,35.68,35.62,35.68,174078.44680571955,15.6112,15.6288,15.6025,15.6288,174078.4468
2009-09-16 15:30:00,35.68,35.7,35.61,35.65,258690.8041453496,15.6288,15.6375,15.5981,15.6156,258690.8041
2009-09-16 15:35:00,35.65,35.7,35.63,35.68,194280.46700773973,15.6156,15.6375,15.6069,15.6288,194280.467
2009-09-16 15:40:00,35.68,35.71,35.68,35.69,260789.7153351699,15.6288,15.6419,15.6288,15.6331,260789.7153
2009-09-16 15:45:00,35.7,35.7,35.66,35.67,348943.9853076217,15.6375,15.6375,15.62,15.6244,348943.9853
2009-09-16 15:50:00,35.67,35.68,35.63,35.66,684376.2298307753,15.6244,15.6288,15.6069,15.62,684376.2298
2009-09-16 15:55:00,35.66,35.68,35.62,35.66,974288.3379247016,15.62,15.6288,15.6025,15.62,974288.3379
2009-09-17 09:30:00,35.55,35.63,35.45,35.49,398399.5802177621,15.5718,15.6069,15.528,15.5455,398399.5802
2009-09-17 09:35:00,35.48,35.55,35.45,35.53,219860.9471336744,15.5411,15.5718,15.528,15.563,219860.9471
2009-09-17 09:40:00,35.53,35.58,35.47,35.54,245572.6092089729,15.563,15.585,15.5368,15.5674,245572.6092
2009-09-17 09:45:00,35.55,35.68,35.55,35.59,166076.34789452972,15.5718,15.6288,15.5718,15.5893,166076.3479
2009-09-17 09:50:00,35.58,35.71,35.58,35.69,223140.4958677686,15.585,15.6419,15.585,15.6331,223140.4959
2009-09-17 09:55:00,35.69,35.81,35.64,35.81,307490.48930867115,15.6331,15.6857,15.6112,15.6857,307490.4893
2009-09-17 10:00:00,35.81,35.87,35.61,35.65,484192.5751016661,15.6857,15.712,15.5981,15.6156,484192.5751
2009-09-17 10:05:00,35.64,35.84,35.64,35.84,230093.13918404828,15.6112,15.6988,15.6112,15.6988,230093.1392
2009-09-17 10:10:00,35.84,35.84,35.71,35.78,283615.3745244655,15.6988,15.6988,15.6419,15.6726,283615.3745
2009-09-17 10:15:00,35.78,35.79,35.72,35.72,168175.25908435,15.6726,15.6769,15.6463,15.6463,168175.2591
2009-09-17 10:20:00,35.74,35.75,35.64,35.65,220123.31103240195,15.655,15.6594,15.6112,15.6156,220123.311
2009-09-17 10:25:00,35.65,35.65,35.55,35.59,201364.2922733832,15.6156,15.6156,15.5718,15.5893,201364.2923
2009-09-17 10:30:00,35.59,35.71,35.59,35.64,238226.42004460187,15.5893,15.6419,15.5893,15.6112,238226.42
2009-09-17 10:35:00,35.64,35.68,35.62,35.63,125803.48943985307,15.6112,15.6288,15.6025,15.6069,125803.4894
2009-09-17 10:40:00,35.62,35.65,35.61,35.61,82644.62809917355,15.6025,15.6156,15.5981,15.5981,82644.6281
2009-09-17 10:45:00,35.61,35.69,35.6,35.68,92483.27430145611,15.5981,15.6331,15.5937,15.6288,92483.2743
2009-09-17 10:50:00,35.7,35.74,35.68,35.72,103764.92194674013,15.6375,15.655,15.6288,15.6463,103764.9219
2009-09-17 10:55:00,35.72,35.74,35.7,35.72,53653.417289780926,15.6463,15.655,15.6375,15.6463,53653.4173
2009-09-17 11:00:00,35.72,35.75,35.68,35.7,115308.93349075167,15.6463,15.6594,15.6288,15.6375,115308.9335
2009-09-17 11:05:00,35.71,35.71,35.66,35.66,67427.52197297652,15.6419,15.6419,15.62,15.62,67427.522
2009-09-17 11:10:00,35.66,35.7,35.65,35.68,105863.8331365604,15.62,15.6375,15.6156,15.6288,105863.8331
2009-09-17 11:15:00,35.68,35.71,35.65,35.68,168831.16883116885,15.6288,15.6419,15.6156,15.6288,168831.1688
2009-09-17 11:20:00,35.67,35.74,35.67,35.73,65328.61078315624,15.6244,15.655,15.6244,15.6507,65328.6108
2009-09-17 11:25:00,35.73,35.82,35.73,35.77,295159.386068477,15.6507,15.6901,15.6507,15.6682,295159.3861
2009-09-17 11:30:00,35.78,35.79,35.76,35.77,89203.72556736194,15.6726,15.6769,15.6638,15.6682,89203.7256
2009-09-17 11:35:00,35.77,35.78,35.72,35.74,101010.10101010102,15.6682,15.6726,15.6463,15.655,101010.101
2009-09-17 11:40:00,35.74,35.78,35.74,35.77,67558.70392234028,15.655,15.6726,15.655,15.6682,67558.7039
2009-09-17 11:45:00,35.77,35.77,35.66,35.67,83038.17394726486,15.6682,15.6682,15.62,15.6244,83038.1739
2009-09-17 11:50:00,35.67,35.68,35.56,35.56,164239.80060343698,15.6244,15.6288,15.5762,15.5762,164239.8006
2009-09-17 11:55:00,35.57,35.58,35.52,35.54,154925.88219860947,15.5806,15.585,15.5587,15.5674,154925.8822
2009-09-17 12:00:00,35.54,35.56,35.5,35.5,106388.56093401548,15.5674,15.5762,15.5499,15.5499,106388.5609
2009-09-17 12:05:00,35.5,35.58,35.46,35.55,170536.5341728978,15.5499,15.585,15.5324,15.5718,170536.5342
2009-09-17 12:10:00,35.55,35.56,35.49,35.49,171192.44391971666,15.5718,15.5762,15.5455,15.5455,171192.4439
2009-09-17 12:15:00,35.49,35.51,35.42,35.42,198740.65328610784,15.5455,15.5543,15.5149,15.5149,198740.6533
2009-09-17 12:20:00,35.42,35.44,35.41,35.43,111767.02085792997,15.5149,15.5236,15.5105,15.5192,111767.0209
2009-09-17 12:25:00,35.44,35.56,35.44,35.55,65197.42883379247,15.5236,15.5762,15.5236,15.5718,65197.4288
2009-09-17 12:30:00,35.54,35.55,35.5,35.54,48668.50321395776,15.5674,15.5718,15.5499,15.5674,48668.5032
2009-09-17 12:35:00,35.55,35.55,35.5,35.52,57326.51187196642,15.5718,15.5718,15.5499,15.5587,57326.5119
2009-09-17 12:40:00,35.52,35.52,35.46,35.46,50505.05050505051,15.5587,15.5587,15.5324,15.5324,50505.0505
2009-09-17 12:45:00,35.47,35.47,35.33,35.39,180243.99842581665,15.5368,15.5368,15.4754,15.5017,180243.9984
2009-09-17 12:50:00,35.4,35.47,35.39,35.47,109536.92771874592,15.5061,15.5368,15.5017,15.5368,109536.9277
2009-09-17 12:55:00,35.47,35.53,35.46,35.47,239144.69369014824,15.5368,15.563,15.5324,15.5368,239144.6937
2009-09-17 13:00:00,35.46,35.49,35.41,35.41,126852.94503476322,15.5324,15.5455,15.5105,15.5105,126852.945
2009-09-17 13:05:00,35.41,35.43,35.39,35.43,129214.22012331104,15.5105,15.5192,15.5017,15.5192,129214.2201
2009-09-17 13:10:00,35.43,35.59,35.43,35.59,377279.28637019545,15.5192,15.5893,15.5192,15.5893,377279.2864
2009-09-17 13:15:00,35.59,35.61,35.55,35.61,148497.96667978488,15.5893,15.5981,15.5718,15.5981,148497.9667
2009-09-17 13:20:00,35.61,35.61,35.53,35.57,182474.09156500065,15.5981,15.5981,15.563,15.5806,182474.0916
2009-09-17 13:25:00,35.57,35.63,35.53,35.61,175914.9940968123,15.5806,15.6069,15.563,15.5981,175914.9941
2009-09-17 13:30:00,35.61,35.66,35.58,35.64,92089.72845336482,15.5981,15.62,15.585,15.6112,92089.7285
2009-09-17 13:35:00,35.64,35.67,35.6,35.66,84218.81149153877,15.6112,15.6244,15.5937,15.62,84218.8115
2009-09-17 13:40:00,35.66,35.67,35.61,35.64,125803.48943985307,15.62,15.6244,15.5981,15.6112,125803.4894
2009-09-17 13:45:00,35.64,35.71,35.63,35.71,72281.25409943592,15.6112,15.6419,15.6069,15.6419,72281.2541
2009-09-17 13:50:00,35.71,35.71,35.7,35.7,109799.29161747344,15.6419,15.6419,15.6375,15.6375,109799.2916
2009-09-17 13:55:00,35.7,35.71,35.67,35.7,247015.6106519743,15.6375,15.6419,15.6244,15.6375,247015.6107
2009-09-17 14:00:00,35.7,35.71,35.68,35.71,154532.33635051816,15.6375,15.6419,15.6288,15.6419,154532.3364
2009-09-17 14:05:00,35.71,35.75,35.71,35.71,120293.84756657484,15.6419,15.6594,15.6419,15.6419,120293.8476
2009-09-17 14:10:00,35.72,35.74,35.68,35.73,318772.1369539552,15.6463,15.655,15.6288,15.6507,318772.137
2009-09-17 14:15:00,35.73,35.75,35.69,35.7,84087.629542175,15.6507,15.6594,15.6331,15.6375,84087.6295
2009-09-17 14:20:00,35.7,35.71,35.68,35.68,100223.0093139184,15.6375,15.6419,15.6288,15.6288,100223.0093
2009-09-17 14:25:00,35.68,35.72,35.64,35.69,159123.70457825004,15.6288,15.6463,15.6112,15.6331,159123.7046
2009-09-17 14:30:00,35.68,35.72,35.68,35.68,61655.51620097075,15.6288,15.6463,15.6288,15.6288,61655.5162
2009-09-17 14:35:00,35.67,35.73,35.67,35.69,65459.79273252001,15.6244,15.6507,15.6244,15.6331,65459.7927
2009-09-17 14:40:00,35.69,35.74,35.67,35.74,77528.53207398663,15.6331,15.655,15.6244,15.655,77528.5321
2009-09-17 14:45:00,35.74,35.75,35.73,35.75,91565.00065590975,15.655,15.6594,15.6507,15.6594,91565.0007
2009-09-17 14:50:00,35.75,35.75,35.72,35.73,108093.92627574448,15.6594,15.6594,15.6463,15.6507,108093.9263
2009-09-17 14:55:00,35.73,35.74,35.7,35.71,99173.55371900828,15.6507,15.655,15.6375,15.6419,99173.5537
2009-09-17 15:00:00,35.71,35.73,35.71,35.72,85399.44903581268,15.6419,15.6507,15.6419,15.6463,85399.449
2009-09-17 15:05:00,35.73,35.74,35.7,35.73,131575.49521185886,15.6507,15.655,15.6375,15.6507,131575.4952
2009-09-17 15:10:00,35.73,35.73,35.7,35.71,96681.09668109668,15.6507,15.6507,15.6375,15.6419,96681.0967
2009-09-17 15:15:00,35.71,35.74,35.68,35.72,195067.55870392235,15.6419,15.655,15.6288,15.6463,195067.5587
2009-09-17 15:20:00,35.72,35.73,35.65,35.72,598452.0529975076,15.6463,15.6507,15.6156,15.6463,598452.053
2009-09-17 15:25:00,35.71,35.73,35.68,35.69,201495.47422274697,15.6419,15.6507,15.6288,15.6331,201495.4742
2009-09-17 15:30:00,35.69,35.69,35.68,35.68,142857.14285714287,15.6331,15.6331,15.6288,15.6288,142857.1429
2009-09-17 15:35:00,35.68,35.68,35.65,35.66,268529.45034763217,15.6288,15.6288,15.6156,15.62,268529.4503
2009-09-17 15:40:00,35.66,35.66,35.59,35.61,293716.3846254756,15.62,15.62,15.5893,15.5981,293716.3846
2009-09-17 15:45:00,35.61,35.65,35.61,35.61,315230.2243211334,15.5981,15.6156,15.5981,15.5981,315230.2243
2009-09-17 15:50:00,35.61,35.62,35.55,35.55,306703.39761248854,15.5981,15.6025,15.5718,15.5718,306703.3976
2009-09-17 15:55:00,35.56,35.66,35.55,35.66,527089.072543618,15.5762,15.62,15.5718,15.62,527089.0725
2009-09-18 09:30:00,35.9,36.06,35.79,35.86,2778433.6875245967,15.7251,15.7952,15.6769,15.7076,2778433.6875
2009-09-18 09:35:00,35.86,35.86,35.75,35.75,204381.47710874985,15.7076,15.7076,15.6594,15.6594,204381.4771
2009-09-18 09:40:00,35.77,35.87,35.71,35.82,310114.1282959465,15.6682,15.712,15.6419,15.6901,310114.1283
2009-09-18 09:45:00,35.82,35.86,35.78,35.8,106650.92483274304,15.6901,15.7076,15.6726,15.6813,106650.9248
2009-09-18 09:50:00,35.8,35.81,35.74,35.75,213170.66771612223,15.6813,15.6857,15.655,15.6594,213170.6677
2009-09-18 09:55:00,35.75,35.76,35.71,35.73,150859.2417683327,15.6594,15.6638,15.6419,15.6507,150859.2418
2009-09-18 10:00:00,35.74,35.8,35.67,35.77,160829.06991997905,15.655,15.6813,15.6244,15.6682,160829.0699
2009-09-18 10:05:00,35.78,35.79,35.66,35.73,183917.0930080021,15.6726,15.6769,15.62,15.6507,183917.093
2009-09-18 10:10:00,35.74,35.78,35.68,35.7,238095.2380952381,15.655,15.6726,15.6288,15.6375,238095.2381
2009-09-18 10:15:00,35.7,35.76,35.68,35.75,162534.435261708,15.6375,15.6638,15.6288,15.6594,162534.4353
2009-09-18 10:20:00,35.76,35.78,35.71,35.77,143513.0526039617,15.6638,15.6726,15.6419,15.6682,143513.0526
2009-09-18 10:25:00,35.77,35.81,35.69,35.81,195592.2865013774,15.6682,15.6857,15.6331,15.6857,195592.2865
2009-09-18 10:30:00,35.8,35.87,35.74,35.87,121868.03095894006,15.6813,15.712,15.655,15.712,121868.031
2009-09-18 10:35:00,35.86,35.9,35.83,35.84,257903.712449167,15.7076,15.7251,15.6945,15.6988,257903.7124
2009-09-18 10:40:00,35.83,35.86,35.78,35.84,194805.1948051948,15.6945,15.7076,15.6726,15.6988,194805.1948
2009-09-18 10:45:00,35.84,35.84,35.74,35.81,300669.02794175525,15.6988,15.6988,15.655,15.6857,300669.0279
2009-09-18 10:50:00,35.81,35.83,35.78,35.82,113603.5681490227,15.6857,15.6945,15.6726,15.6901,113603.5681
2009-09-18 10:55:00,35.82,35.83,35.77,35.81,188377.2792863702,15.6901,15.6945,15.6682,15.6857,188377.2793
2009-09-18 11:00:00,35.81,35.84,35.75,35.75,137741.04683195593,15.6857,15.6988,15.6594,15.6594,137741.0468
2009-09-18 11:05:00,35.75,35.77,35.7,35.75,111504.65695920242,15.6594,15.6682,15.6375,15.6594,111504.657
2009-09-18 11:10:00,35.76,35.8,35.74,35.74,62442.60789715336,15.6638,15.6813,15.655,15.655,62442.6079
2009-09-18 11:15:00,35.75,35.76,35.69,35.69,135904.49954086318,15.6594,15.6638,15.6331,15.6331,135904.4995
2009-09-18 11:20:00,35.69,35.72,35.68,35.69,111504.65695920242,15.6331,15.6463,15.6288,15.6331,111504.657
2009-09-18 11:25:00,35.7,35.71,35.58,35.59,151908.69736324283,15.6375,15.6419,15.585,15.5893,151908.6974
2009-09-18 11:30:00,35.59,35.63,35.57,35.58,143513.0526039617,15.5893,15.6069,15.5806,15.585,143513.0526
2009-09-18 11:35:00,35.58,35.65,35.58,35.65,105863.8331365604,15.585,15.6156,15.585,15.6156,105863.8331
2009-09-18 11:40:00,35.65,35.71,35.63,35.67,133936.77030040667,15.6156,15.6419,15.6069,15.6244,133936.7703
2009-09-18 11:45:00,35.67,35.68,35.61,35.62,93795.0937950938,15.6244,15.6288,15.5981,15.6025,93795.0938
2009-09-18 11:50:00,35.62,35.63,35.55,35.57,90646.72701036338,15.6025,15.6069,15.5718,15.5806,90646.727
2009-09-18 11:55:00,35.57,35.61,35.5,35.5,202282.56591892955,15.5806,15.5981,15.5499,15.5499,202282.5659
2009-09-18 12:00:00,35.51,35.52,35.49,35.5,73461.89164370982,15.5543,15.5587,15.5455,15.5499,73461.8916
2009-09-18 12:05:00,35.49,35.54,35.45,35.52,156762.42948970222,15.5455,15.5674,15.528,15.5587,156762.4295
2009-09-18 12:10:00,35.52,35.6,35.49,35.56,71100.616555162,15.5587,15.5937,15.5455,15.5762,71100.6166
2009-09-18 12:15:00,35.55,35.67,35.55,35.65,168044.07713498623,15.5718,15.6244,15.5718,15.6156,168044.0771
2009-09-18 12:20:00,35.65,35.68,35.62,35.67,157418.33923652105,15.6156,15.6288,15.6025,15.6244,157418.3392
2009-09-18 12:25:00,35.67,35.68,35.63,35.64,76610.25842844025,15.6244,15.6288,15.6069,15.6112,76610.2584
2009-09-18 12:30:00,35.63,35.7,35.63,35.67,113997.113997114,15.6069,15.6375,15.6069,15.6244,113997.114
2009-09-18 12:35:00,35.68,35.71,35.67,35.69,60474.87865669684,15.6288,15.6419,15.6244,15.6331,60474.8787
2009-09-18 12:40:00,35.69,35.73,35.69,35.71,78840.3515676243,15.6331,15.6507,15.6331,15.6419,78840.3516
2009-09-18 12:45:00,35.71,35.72,35.7,35.71,73068.34579561853,15.6419,15.6463,15.6375,15.6419,73068.3458
2009-09-18 12:50:00,35.71,35.74,35.71,35.74,91565.00065590975,15.6419,15.655,15.6419,15.655,91565.0007
2009-09-18 12:55:00,35.74,35.76,35.72,35.76,83169.35589662862,15.655,15.6638,15.6463,15.6638,83169.3559
2009-09-18 13:00:00,35.76,35.78,35.73,35.77,101141.28295946478,15.6638,15.6726,15.6507,15.6682,101141.283
2009-09-18 13:05:00,35.77,35.8,35.76,35.79,101797.19270628362,15.6682,15.6813,15.6638,15.6769,101797.1927
2009-09-18 13:10:00,35.8,35.82,35.8,35.81,68214.61366915912,15.6813,15.6901,15.6813,15.6857,68214.6137
2009-09-18 13:15:00,35.81,35.81,35.77,35.78,117407.84468057196,15.6857,15.6857,15.6682,15.6726,117407.8447
2009-09-18 13:20:00,35.77,35.8,35.75,35.75,83562.90174471993,15.6682,15.6813,15.6594,15.6594,83562.9017
2009-09-18 13:25:00,35.75,35.81,35.74,35.81,48406.13931523023,15.6594,15.6857,15.655,15.6857,48406.1393
2009-09-18 13:30:00,35.81,35.81,35.77,35.77,33451.39708776073,15.6857,15.6857,15.6682,15.6682,33451.3971
2009-09-18 13:35:00,35.78,35.79,35.77,35.79,43421.22523940706,15.6726,15.6769,15.6682,15.6769,43421.2252
2009-09-18 13:40:00,35.78,35.8,35.78,35.79,30958.94004984914,15.6726,15.6813,15.6726,15.6769,30958.94
2009-09-18 13:45:00,35.8,35.84,35.8,35.83,318509.7730552276,15.6813,15.6988,15.6813,15.6945,318509.7731
2009-09-18 13:50:00,35.83,35.83,35.81,35.83,73461.89164370982,15.6945,15.6945,15.6857,15.6945,73461.8916
2009-09-18 13:55:00,35.82,35.84,35.81,35.81,163321.5269578906,15.6901,15.6988,15.6857,15.6857,163321.527
2009-09-18 14:00:00,35.81,35.83,35.79,35.83,86317.72268135905,15.6857,15.6945,15.6769,15.6945,86317.7227
2009-09-18 14:05:00,35.83,35.83,35.8,35.83,67296.34002361275,15.6945,15.6945,15.6813,15.6945,67296.34
2009-09-18 14:10:00,35.83,35.83,35.82,35.82,111504.65695920242,15.6945,15.6945,15.6901,15.6901,111504.657
2009-09-18 14:15:00,35.83,35.83,35.77,35.81,113078.84035156763,15.6945,15.6945,15.6682,15.6857,113078.8404
2009-09-18 14:20:00,35.81,35.82,35.78,35.81,79627.4432638069,15.6857,15.6901,15.6726,15.6857,79627.4433
2009-09-18 14:25:00,35.81,35.82,35.77,35.8,104289.6497441952,15.6857,15.6901,15.6682,15.6813,104289.6497
2009-09-18 14:30:00,35.81,35.81,35.77,35.81,128164.76452840088,15.6857,15.6857,15.6682,15.6857,128164.7645
2009-09-18 14:35:00,35.81,35.81,35.78,35.8,53653.417289780926,15.6857,15.6857,15.6726,15.6813,53653.4173
2009-09-18 14:40:00,35.8,35.81,35.74,35.79,71231.79850452578,15.6813,15.6857,15.655,15.6769,71231.7985
2009-09-18 14:45:00,35.79,35.83,35.79,35.82,51685.68804932442,15.6769,15.6945,15.6769,15.6901,51685.688
2009-09-18 14:50:00,35.82,35.83,35.77,35.77,111767.02085792997,15.6901,15.6945,15.6682,15.6682,111767.0209
2009-09-18 14:55:00,35.77,35.78,35.75,35.76,54965.2367834186,15.6682,15.6726,15.6594,15.6638,54965.2368
2009-09-18 15:00:00,35.75,35.78,35.73,35.78,103371.37609864883,15.6594,15.6726,15.6507,15.6726,103371.3761
2009-09-18 15:05:00,35.77,35.79,35.7,35.7,129870.12987012988,15.6682,15.6769,15.6375,15.6375,129870.1299
2009-09-18 15:10:00,35.7,35.77,35.69,35.74,90646.72701036338,15.6375,15.6682,15.6331,15.655,90646.727
2009-09-18 15:15:00,35.74,35.74,35.71,35.71,41847.04184704185,15.655,15.655,15.6419,15.6419,41847.0418
2009-09-18 15:20:00,35.71,35.77,35.71,35.77,144431.32624950807,15.6419,15.6682,15.6419,15.6682,144431.3262
2009-09-18 15:25:00,35.77,35.8,35.76,35.79,79496.26131444314,15.6682,15.6813,15.6638,15.6769,79496.2613
2009-09-18 15:30:00,35.78,35.79,35.74,35.77,123048.66850321396,15.6726,15.6769,15.655,15.6682,123048.6685
2009-09-18 15:35:00,35.77,35.8,35.76,35.77,166863.4395907123,15.6682,15.6813,15.6638,15.6682,166863.4396
2009-09-18 15:40:00,35.76,35.8,35.74,35.76,335038.69867506233,15.6638,15.6813,15.655,15.6638,335038.6987
2009-09-18 15:45:00,35.77,35.78,35.72,35.74,232847.9601206874,15.6682,15.6726,15.6463,15.655,232847.9601
2009-09-18 15:50:00,35.74,35.75,35.66,35.66,505444.0508985964,15.655,15.6594,15.62,15.62,505444.0509
2009-09-18 15:55:00,35.66,35.71,35.64,35.69,649744.1951987407,15.62,15.6419,15.6112,15.6331,649744.1952
2009-09-21 09:30:00,35.17,35.26,35.14,35.15,382788.9282434737,15.4054,15.4448,15.3922,15.3966,382788.9282
2009-09-21 09:35:00,35.16,35.18,35.09,35.13,291617.47343565524,15.401,15.4097,15.3703,15.3878,291617.4734
2009-09-21 09:40:00,35.14,35.26,35.13,35.23,147842.05693296602,15.3922,15.4448,15.3878,15.4316,147842.0569
2009-09-21 09:45:00,35.24,35.28,35.19,35.25,158336.61288206742,15.436,15.4535,15.4141,15.4404,158336.6129
2009-09-21 09:50:00,35.24,35.25,35.14,35.2,139839.9580217762,15.436,15.4404,15.3922,15.4185,139839.958
2009-09-21 09:55:00,35.2,35.2,35.03,35.07,264200.44601862784,15.4185,15.4185,15.344,15.3616,264200.446
2009-09-21 10:00:00,35.07,35.08,34.99,35.03,409156.500065591,15.3616,15.3659,15.3265,15.344,409156.5001
2009-09-21 10:05:00,35.03,35.03,34.93,34.94,238882.32979142072,15.344,15.344,15.3002,15.3046,238882.3298
2009-09-21 10:10:00,34.94,35.0,34.91,34.97,229568.4113865932,15.3046,15.3309,15.2915,15.3178,229568.4114
2009-09-21 10:15:00,34.97,35.01,34.94,34.98,198084.743539289,15.3178,15.3353,15.3046,15.3221,198084.7435
2009-09-21 10:20:00,34.99,35.1,34.99,35.09,189557.9168306441,15.3265,15.3747,15.3265,15.3703,189557.9168
2009-09-21 10:25:00,35.1,35.1,35.07,35.07,78971.53351698807,15.3747,15.3747,15.3616,15.3616,78971.5335
2009-09-21 10:30:00,35.07,35.07,34.94,34.98,150990.42371769645,15.3616,15.3616,15.3046,15.3221,150990.4237
2009-09-21 10:35:00,34.99,34.99,34.92,34.94,94451.00354191264,15.3265,15.3265,15.2959,15.3046,94451.0035
2009-09-21 10:40:00,34.94,35.03,34.92,34.99,102190.73855437493,15.3046,15.344,15.2959,15.3265,102190.7386
2009-09-21 10:45:00,35.0,35.07,34.99,35.06,99173.55371900828,15.3309,15.3616,15.3265,15.3572,99173.5537
2009-09-21 10:50:00,35.07,35.1,35.02,35.04,69919.9790108881,15.3616,15.3747,15.3397,15.3484,69919.979
2009-09-21 10:55:00,35.04,35.07,35.01,35.05,51554.50609996065,15.3484,15.3616,15.3353,15.3528,51554.5061
2009-09-21 11:00:00,35.05,35.08,35.01,35.06,116096.02518693428,15.3528,15.3659,15.3353,15.3572,116096.0252
2009-09-21 11:05:00,35.07,35.16,35.05,35.15,72805.981896891,15.3616,15.401,15.3528,15.3966,72805.9819
2009-09-21 11:10:00,35.15,35.2,35.15,35.15,97337.00642791552,15.3966,15.4185,15.3966,15.3966,97337.0064
2009-09-21 11:15:00,35.16,35.26,35.16,35.19,78053.2598714417,15.401,15.4448,15.401,15.4141,78053.2599
2009-09-21 11:20:00,35.2,35.22,35.15,35.16,89728.453364817,15.4185,15.4273,15.3966,15.401,89728.4534
2009-09-21 11:25:00,35.16,35.23,35.12,35.14,101534.82880755608,15.401,15.4316,15.3835,15.3922,101534.8288
2009-09-21 11:30:00,35.13,35.22,35.13,35.2,103240.19414928506,15.3878,15.4273,15.3878,15.4185,103240.1941
2009-09-21 11:35:00,35.2,35.27,35.18,35.26,104027.28584546766,15.4185,15.4492,15.4097,15.4448,104027.2858
2009-09-21 11:40:00,35.26,35.29,35.26,35.27,87104.81437754165,15.4448,15.4579,15.4448,15.4492,87104.8144
2009-09-21 11:45:00,35.26,35.32,35.26,35.26,111504.65695920242,15.4448,15.4711,15.4448,15.4448,111504.657
2009-09-21 11:50:00,35.27,35.27,35.23,35.24,54702.87288469107,15.4492,15.4492,15.4316,15.436,54702.8729
2009-09-21 11:55:00,35.25,35.26,35.23,35.24,65459.79273252001,15.4404,15.4448,15.4316,15.436,65459.7927
2009-09-21 12:00:00,35.25,35.26,35.23,35.25,52341.59779614325,15.4404,15.4448,15.4316,15.4404,52341.5978
2009-09-21 12:05:00,35.25,35.26,35.21,35.24,54834.054834054834,15.4404,15.4448,15.4229,15.436,54834.0548
2009-09-21 12:10:00,35.25,35.25,35.22,35.23,81726.35445362718,15.4404,15.4404,15.4273,15.4316,81726.3545
2009-09-21 12:15:00,35.23,35.24,35.18,35.19,76085.53063098517,15.4316,15.436,15.4097,15.4141,76085.5306
2009-09-21 12:20:00,35.19,35.2,35.17,35.18,59031.8772136954,15.4141,15.4185,15.4054,15.4097,59031.8772
2009-09-21 12:25:00,35.18,35.2,35.16,35.17,59294.24111242293,15.4097,15.4185,15.401,15.4054,59294.2411
2009-09-21 12:30:00,35.17,35.2,35.14,35.16,107044.47068083432,15.4054,15.4185,15.3922,15.401,107044.4707
2009-09-21 12:35:00,35.17,35.17,35.15,35.17,67821.06782106782,15.4054,15.4054,15.3966,15.4054,67821.0678
2009-09-21 12:40:00,35.17,35.22,35.16,35.18,64410.337137609866,15.4054,15.4273,15.401,15.4097,64410.3371
2009-09-21 12:45:00,35.19,35.2,35.14,35.14,86842.45047881412,15.4141,15.4185,15.3922,15.3922,86842.4505
2009-09-21 12:50:00,35.13,35.14,35.11,35.13,56145.87432769251,15.3878,15.3922,15.3791,15.3878,56145.8743
2009-09-21 12:55:00,35.13,35.15,35.13,35.14,66771.61222615768,15.3878,15.3966,15.3878,15.3922,66771.6122
2009-09-21 13:00:00,35.15,35.15,35.14,35.14,21513.83969565788,15.3966,15.3966,15.3922,15.3922,21513.8397
2009-09-21 13:05:00,35.15,35.15,35.08,35.08,237045.782500328,15.3966,15.3966,15.3659,15.3659,237045.7825
2009-09-21 13:10:00,35.09,35.1,35.08,35.08,75691.98478289388,15.3703,15.3747,15.3659,15.3659,75691.9848
2009-09-21 13:15:00,35.08,35.09,35.08,35.09,88678.99776990687,15.3659,15.3703,15.3659,15.3703,88678.9978
2009-09-21 13:20:00,35.09,35.13,35.09,35.13,94844.54939000394,15.3703,15.3878,15.3703,15.3878,94844.5494
2009-09-21 13:25:00,35.13,35.14,35.1,35.1,97074.642529188,15.3878,15.3922,15.3747,15.3747,97074.6425
2009-09-21 13:30:00,35.1,35.14,35.1,35.14,86580.08658008659,15.3747,15.3922,15.3747,15.3922,86580.0866
2009-09-21 13:35:00,35.14,35.14,35.11,35.13,441820.80545716913,15.3922,15.3922,15.3791,15.3878,441820.8055
2009-09-21 13:40:00,35.13,35.16,35.12,35.16,62704.97179588089,15.3878,15.401,15.3835,15.401,62704.9718
2009-09-21 13:45:00,35.16,35.21,35.15,35.2,94582.1854912764,15.401,15.4229,15.3966,15.4185,94582.1855
2009-09-21 13:50:00,35.2,35.21,35.18,35.18,80283.35301062574,15.4185,15.4229,15.4097,15.4097,80283.353
2009-09-21 13:55:00,35.18,35.21,35.18,35.19,61130.78840351568,15.4097,15.4229,15.4097,15.4141,61130.7884
2009-09-21 14:00:00,35.2,35.2,35.13,35.13,150465.6959202414,15.4185,15.4185,15.3878,15.3878,150465.6959
2009-09-21 14:05:00,35.13,35.13,35.1,35.1,75167.25698543881,15.3878,15.3878,15.3747,15.3747,75167.257
2009-09-21 14:10:00,35.1,35.1,35.04,35.04,226026.49875377148,15.3747,15.3747,15.3484,15.3484,226026.4988
2009-09-21 14:15:00,35.04,35.04,35.04,35.04,62311.42594778958,15.3484,15.3484,15.3484,15.3484,62311.4259
2009-09-21 14:20:00,35.04,35.04,35.0,35.0,226813.5904499541,15.3484,15.3484,15.3309,15.3309,226813.5904
2009-09-21 14:25:00,35.0,35.0,34.99,35.0,117014.29883248064,15.3309,15.3309,15.3265,15.3309,117014.2988
2009-09-21 14:30:00,34.99,35.07,34.99,35.07,181818.18181818185,15.3265,15.3616,15.3265,15.3616,181818.1818
2009-09-21 14:35:00,35.07,35.14,35.07,35.13,133412.0425029516,15.3616,15.3922,15.3616,15.3878,133412.0425
2009-09-21 14:40:00,35.13,35.18,35.13,35.16,124491.6699462154,15.3878,15.4097,15.3878,15.401,124491.6699
2009-09-21 14:45:00,35.17,35.22,35.16,35.22,204512.6590581136,15.4054,15.4273,15.401,15.4273,204512.6591
2009-09-21 14:50:00,35.21,35.23,35.14,35.16,306703.39761248854,15.4229,15.4316,15.3922,15.401,306703.3976
2009-09-21 14:55:00,35.15,35.16,35.11,35.12,158336.61288206742,15.3966,15.401,15.3791,15.3835,158336.6129
2009-09-21 15:00:00,35.13,35.16,35.12,35.16,61786.69815033452,15.3878,15.401,15.3835,15.401,61786.6982
2009-09-21 15:05:00,35.15,35.2,35.15,35.2,63623.24544142727,15.3966,15.4185,15.3966,15.4185,63623.2454
2009-09-21 15:10:00,35.19,35.23,35.19,35.23,77134.98622589532,15.4141,15.4316,15.4141,15.4316,77134.9862
2009-09-21 15:15:00,35.23,35.32,35.2,35.32,339236.52105470287,15.4316,15.4711,15.4185,15.4711,339236.5211
2009-09-21 15:20:00,35.32,35.32,35.23,35.25,262626.2626262626,15.4711,15.4711,15.4316,15.4404,262626.2626
2009-09-21 15:25:00,35.26,35.26,35.24,35.25,142201.233110324,15.4448,15.4448,15.436,15.4404,142201.2331
2009-09-21 15:30:00,35.25,35.26,35.1,35.1,319034.5008526827,15.4404,15.4448,15.3747,15.3747,319034.5009
2009-09-21 15:35:00,35.09,35.14,35.09,35.09,143513.0526039617,15.3703,15.3922,15.3703,15.3703,143513.0526
2009-09-21 15:40:00,35.09,35.13,35.08,35.13,113210.0223009314,15.3703,15.3878,15.3659,15.3878,113210.0223
2009-09-21 15:45:00,35.13,35.13,35.06,35.06,255280.07346189165,15.3878,15.3878,15.3572,15.3572,255280.0735
2009-09-21 15:50:00,35.07,35.1,35.05,35.1,340941.8863964319,15.3616,15.3747,15.3528,15.3747,340941.8864
2009-09-21 15:55:00,35.1,35.2,35.1,35.18,612094.9757313394,15.3747,15.4185,15.3747,15.4097,612094.9757
2009-09-22 09:30:00,35.58,35.68,35.45,35.5,376754.5585727404,15.585,15.6288,15.528,15.5499,376754.5586
2009-09-22 09:35:00,35.51,35.56,35.44,35.52,272727.2727272728,15.5543,15.5762,15.5236,15.5587,272727.2727
2009-09-22 09:40:00,35.52,35.55,35.39,35.4,299094.84454939,15.5587,15.5718,15.5017,15.5061,299094.8445
2009-09-22 09:45:00,35.4,35.45,35.34,35.4,158598.97678079497,15.5061,15.528,15.4798,15.5061,158598.9768
2009-09-22 09:50:00,35.4,35.46,35.36,35.46,141151.77751541388,15.5061,15.5324,15.4886,15.5324,141151.7775
2009-09-22 09:55:00,35.47,35.53,35.45,35.52,200183.6547291093,15.5368,15.563,15.528,15.5587,200183.6547
2009-09-22 10:00:00,35.51,35.52,35.39,35.42,185753.64029909484,15.5543,15.5587,15.5017,15.5149,185753.6403
2009-09-22 10:05:00,35.42,35.52,35.36,35.52,206873.93414666143,15.5149,15.5587,15.4886,15.5587,206873.9341
2009-09-22 10:10:00,35.52,35.57,35.5,35.54,258297.25829725832,15.5587,15.5806,15.5499,15.5674,258297.2583
2009-09-22 10:15:00,35.53,35.53,35.49,35.51,104814.37754165028,15.563,15.563,15.5455,15.5543,104814.3775
2009-09-22 10:20:00,35.51,35.58,35.49,35.55,113078.84035156763,15.5543,15.585,15.5455,15.5718,113078.8404
2009-09-22 10:25:00,35.55,35.59,35.49,35.52,88547.8158205431,15.5718,15.5893,15.5455,15.5587,88547.8158
2009-09-22 10:30:00,35.51,35.54,35.44,35.46,160173.16017316017,15.5543,15.5674,15.5236,15.5324,160173.1602
2009-09-22 10:35:00,35.46,35.47,35.4,35.45,156762.42948970222,15.5324,15.5368,15.5061,15.528,156762.4295
2009-09-22 10:40:00,35.46,35.55,35.44,35.52,156762.42948970222,15.5324,15.5718,15.5236,15.5587,156762.4295
2009-09-22 10:45:00,35.54,35.55,35.49,35.52,77659.71402335039,15.5674,15.5718,15.5455,15.5587,77659.714
2009-09-22 10:50:00,35.52,35.53,35.5,35.52,77134.98622589532,15.5587,15.563,15.5499,15.5587,77134.9862
2009-09-22 10:55:00,35.52,35.55,35.49,35.52,93795.0937950938,15.5587,15.5718,15.5455,15.5587,93795.0938
2009-09-22 11:00:00,35.5,35.55,35.49,35.53,35287.94437885347,15.5499,15.5718,15.5455,15.563,35287.9444
2009-09-22 11:05:00,35.55,35.6,35.53,35.58,294634.6582710219,15.5718,15.5937,15.563,15.585,294634.6583
2009-09-22 11:10:00,35.58,35.63,35.58,35.63,93270.36599763871,15.585,15.6069,15.585,15.6069,93270.366
2009-09-22 11:15:00,35.63,35.64,35.6,35.63,147973.2388823298,15.6069,15.6112,15.5937,15.6069,147973.2389
2009-09-22 11:20:00,35.64,35.64,35.61,35.63,102059.55660501117,15.6112,15.6112,15.5981,15.6069,102059.5566
2009-09-22 11:25:00,35.64,35.64,35.6,35.61,79365.07936507936,15.6112,15.6112,15.5937,15.5981,79365.0794
2009-09-22 11:30:00,35.61,35.63,35.59,35.61,120818.57536402992,15.5981,15.6069,15.5893,15.5981,120818.5754
2009-09-22 11:35:00,35.61,35.62,35.55,35.55,161616.1616161616,15.5981,15.6025,15.5718,15.5718,161616.1616
2009-09-22 11:40:00,35.55,35.59,35.55,35.57,71231.79850452578,15.5718,15.5893,15.5718,15.5806,71231.7985
2009-09-22 11:45:00,35.56,35.62,35.54,35.61,160960.25186934278,15.5762,15.6025,15.5674,15.5981,160960.2519
2009-09-22 11:50:00,35.61,35.61,35.58,35.59,83956.44759281124,15.5981,15.5981,15.585,15.5893,83956.4476
2009-09-22 11:55:00,35.59,35.62,35.58,35.62,49193.231011412834,15.5893,15.6025,15.585,15.6025,49193.231
2009-09-22 12:00:00,35.61,35.66,35.61,35.65,152433.4251606979,15.5981,15.62,15.5981,15.6156,152433.4252
2009-09-22 12:05:00,35.65,35.68,35.65,35.66,41584.67794831431,15.6156,15.6288,15.6156,15.62,41584.6779
2009-09-22 12:10:00,35.66,35.68,35.65,35.67,87498.36022563296,15.62,15.6288,15.6156,15.6244,87498.3602
2009-09-22 12:15:00,35.68,35.69,35.67,35.69,56801.78407451135,15.6288,15.6331,15.6244,15.6331,56801.7841
2009-09-22 12:20:00,35.68,35.71,35.65,35.68,40404.0404040404,15.6288,15.6419,15.6156,15.6288,40404.0404
2009-09-22 12:25:00,35.67,35.71,35.66,35.7,85924.17683326775,15.6244,15.6419,15.62,15.6375,85924.1768
2009-09-22 12:30:00,35.69,35.71,35.69,35.71,59687.78696051423,15.6331,15.6419,15.6331,15.6419,59687.787
2009-09-22 12:35:00,35.7,35.71,35.64,35.65,70444.70680834318,15.6375,15.6419,15.6112,15.6156,70444.7068
2009-09-22 12:40:00,35.64,35.65,35.61,35.65,69001.70536534172,15.6112,15.6156,15.5981,15.6156,69001.7054
2009-09-22 12:45:00,35.65,35.66,35.61,35.63,36075.03607503608,15.6156,15.62,15.5981,15.6069,36075.0361
2009-09-22 12:50:00,35.62,35.67,35.62,35.66,35156.7624294897,15.6025,15.6244,15.6025,15.62,35156.7624
2009-09-22 12:55:00,35.65,35.67,35.65,35.65,35943.85412567231,15.6156,15.6244,15.6156,15.6156,35943.8541
2009-09-22 13:00:00,35.65,35.68,35.65,35.68,52866.325593598325,15.6156,15.6288,15.6156,15.6288,52866.3256
2009-09-22 13:05:00,35.67,35.68,35.62,35.66,78709.16961826052,15.6244,15.6288,15.6025,15.62,78709.1696
2009-09-22 13:10:00,35.66,35.7,35.58,35.6,134461.49809786174,15.62,15.6375,15.585,15.5937,134461.4981
2009-09-22 13:15:00,35.6,35.63,35.57,35.61,54965.2367834186,15.5937,15.6069,15.5806,15.5981,54965.2368
2009-09-22 13:20:00,35.61,35.63,35.55,35.59,75167.25698543881,15.5981,15.6069,15.5718,15.5893,75167.257
2009-09-22 13:25:00,35.58,35.61,35.58,35.6,50373.86855568674,15.585,15.5981,15.585,15.5937,50373.8686
2009-09-22 13:30:00,35.6,35.65,35.58,35.65,58900.69526433163,15.5937,15.6156,15.585,15.6156,58900.6953
2009-09-22 13:35:00,35.65,35.66,35.61,35.61,90515.5450609996,15.6156,15.62,15.5981,15.5981,90515.5451
2009-09-22 13:40:00,35.61,35.63,35.58,35.61,49717.9588088679,15.5981,15.6069,15.585,15.5981,49717.9588
2009-09-22 13:45:00,35.61,35.66,35.61,35.65,36599.763872491145,15.5981,15.62,15.5981,15.6156,36599.7639
2009-09-22 13:50:00,35.65,35.67,35.64,35.64,59950.15085924177,15.6156,15.6244,15.6112,15.6112,59950.1509
2009-09-22 13:55:00,35.64,35.65,35.63,35.64,37780.40141676505,15.6112,15.6156,15.6069,15.6112,37780.4014
2009-09-22 14:00:00,35.64,35.67,35.64,35.64,45913.68227731864,15.6112,15.6244,15.6112,15.6112,45913.6823
2009-09-22 14:05:00,35.64,35.65,35.62,35.64,31746.031746031746,15.6112,15.6156,15.6025,15.6112,31746.0317
2009-09-22 14:10:00,35.64,35.66,35.61,35.63,67165.15807424899,15.6112,15.62,15.5981,15.6069,67165.1581
2009-09-22 14:15:00,35.64,35.65,35.6,35.61,42765.31549258822,15.6112,15.6156,15.5937,15.5981,42765.3155
2009-09-22 14:20:00,35.6,35.67,35.58,35.67,93926.27574445755,15.5937,15.6244,15.585,15.6244,93926.2757
2009-09-22 14:25:00,35.67,35.69,35.66,35.69,131444.3132624951,15.6244,15.6331,15.62,15.6331,131444.3133
2009-09-22 14:30:00,35.69,35.71,35.64,35.65,122523.9407057589,15.6331,15.6419,15.6112,15.6156,122523.9407
2009-09-22 14:35:00,35.64,35.64,35.61,35.63,62180.243998425816,15.6112,15.6112,15.5981,15.6069,62180.244
2009-09-22 14:40:00,35.64,35.7,35.64,35.68,61917.88009969828,15.6112,15.6375,15.6112,15.6288,61917.8801
2009-09-22 14:45:00,35.68,35.68,35.66,35.67,45257.7725304998,15.6288,15.6288,15.62,15.6244,45257.7725
2009-09-22 14:50:00,35.67,35.71,35.65,35.71,46569.59202413748,15.6244,15.6419,15.6156,15.6419,46569.592
2009-09-22 14:55:00,35.71,35.71,35.69,35.71,58375.96746687656,15.6419,15.6419,15.6331,15.6419,58375.9675
2009-09-22 15:00:00,35.71,35.71,35.65,35.67,82906.99199790109,15.6419,15.6419,15.6156,15.6244,82906.992
2009-09-22 15:05:00,35.68,35.68,35.65,35.66,42896.49744195199,15.6288,15.6288,15.6156,15.62,42896.4974
2009-09-22 15:10:00,35.67,35.67,35.61,35.61,131313.1313131313,15.6244,15.6244,15.5981,15.5981,131313.1313
2009-09-22 15:15:00,35.61,35.66,35.6,35.64,113341.20425029517,15.5981,15.62,15.5937,15.6112,113341.2043
2009-09-22 15:20:00,35.63,35.68,35.63,35.68,86711.26852945035,15.6069,15.6288,15.6069,15.6288,86711.2685
2009-09-22 15:25:00,35.68,35.68,35.62,35.62,69132.8873147055,15.6288,15.6288,15.6025,15.6025,69132.8873
2009-09-22 15:30:00,35.63,35.64,35.6,35.61,43683.589138134594,15.6069,15.6112,15.5937,15.5981,43683.5891
2009-09-22 15:35:00,35.61,35.66,35.6,35.66,106913.28873147056,15.5981,15.62,15.5937,15.62,106913.2887
2009-09-22 15:40:00,35.66,35.71,35.62,35.62,211071.756526302,15.62,15.6419,15.6025,15.6025,211071.7565
2009-09-22 15:45:00,35.63,35.65,35.6,35.65,161484.97966679785,15.6069,15.6156,15.5937,15.6156,161484.9797
2009-09-22 15:50:00,35.65,35.65,35.54,35.55,518168.6999868818,15.6156,15.6156,15.5674,15.5718,518168.7
2009-09-22 15:55:00,35.55,35.58,35.52,35.56,705365.3417289781,15.5718,15.585,15.5587,15.5762,705365.3417
2009-09-23 09:30:00,35.65,35.67,35.49,35.55,358520.2676111767,15.6156,15.6244,15.5455,15.5718,358520.2676
2009-09-23 09:35:00,35.55,35.6,35.45,35.53,119637.937819756,15.5718,15.5937,15.528,15.563,119637.9378
2009-09-23 09:40:00,35.53,35.56,35.46,35.52,134199.1341991342,15.563,15.5762,15.5324,15.5587,134199.1342
2009-09-23 09:45:00,35.52,35.52,35.42,35.44,257903.712449167,15.5587,15.5587,15.5149,15.5236,257903.7124
2009-09-23 09:50:00,35.44,35.46,35.38,35.42,369801.9152564607,15.5236,15.5324,15.4973,15.5149,369801.9153
2009-09-23 09:55:00,35.42,35.45,35.37,35.38,252131.70667716124,15.5149,15.528,15.493,15.4973,252131.7067
2009-09-23 10:00:00,35.39,35.42,35.36,35.36,206480.3882985701,15.5017,15.5149,15.4886,15.4886,206480.3883
2009-09-23 10:05:00,35.37,35.37,35.29,35.29,249508.06768988588,15.493,15.493,15.4579,15.4579,249508.0677
2009-09-23 10:10:00,35.29,35.33,35.22,35.26,249639.24963924964,15.4579,15.4754,15.4273,15.4448,249639.2496
2009-09-23 10:15:00,35.26,35.3,35.24,35.29,283090.6467270104,15.4448,15.4623,15.436,15.4579,283090.6467
2009-09-23 10:20:00,35.29,35.36,35.24,35.3,623245.4414272596,15.4579,15.4886,15.436,15.4623,623245.4414
2009-09-23 10:25:00,35.3,35.45,35.29,35.44,381870.65459792735,15.4623,15.528,15.4579,15.5236,381870.6546
2009-09-23 10:30:00,35.43,35.44,35.1,35.15,631247.5403384494,15.5192,15.5236,15.3747,15.3966,631247.5403
2009-09-23 10:35:00,35.15,35.17,34.91,34.92,296471.20556211466,15.3966,15.4054,15.2915,15.2959,296471.2056
2009-09-23 10:40:00,34.93,34.99,34.91,34.95,258166.07634789453,15.3002,15.3265,15.2915,15.309,258166.0763
2009-09-23 10:45:00,34.95,35.0,34.94,34.97,203987.9312606585,15.309,15.3309,15.3046,15.3178,203987.9313
2009-09-23 10:50:00,34.97,35.11,34.97,35.1,197035.28794437888,15.3178,15.3791,15.3178,15.3747,197035.2879
2009-09-23 10:55:00,35.1,35.15,35.09,35.12,109012.19992129084,15.3747,15.3966,15.3703,15.3835,109012.1999
2009-09-23 11:00:00,35.12,35.12,34.98,35.0,127771.2186803096,15.3835,15.3835,15.3221,15.3309,127771.2187
2009-09-23 11:05:00,35.0,35.03,34.99,35.02,60737.242555424375,15.3309,15.344,15.3265,15.3397,60737.2426
2009-09-23 11:10:00,35.03,35.06,34.95,34.96,160829.06991997905,15.344,15.3572,15.309,15.3134,160829.0699
2009-09-23 11:15:00,34.95,35.02,34.95,35.02,126197.03528794438,15.309,15.3397,15.309,15.3397,126197.0353
2009-09-23 11:20:00,35.01,35.06,35.01,35.05,164764.52840089204,15.3353,15.3572,15.3353,15.3528,164764.5284
2009-09-23 11:25:00,35.05,35.06,35.02,35.04,116227.20713629804,15.3528,15.3572,15.3397,15.3484,116227.2071
2009-09-23 11:30:00,35.04,35.08,35.04,35.07,91958.54650400105,15.3484,15.3659,15.3484,15.3616,91958.5465
2009-09-23 11:35:00,35.08,35.1,35.07,35.1,60081.33280860554,15.3659,15.3747,15.3616,15.3747,60081.3328
2009-09-23 11:40:00,35.1,35.19,35.09,35.19,195329.9226026499,15.3747,15.4141,15.3703,15.4141,195329.9226
2009-09-23 11:45:00,35.19,35.22,35.18,35.2,99435.9176177358,15.4141,15.4273,15.4097,15.4185,99435.9176
2009-09-23 11:50:00,35.21,35.21,35.15,35.2,95631.64108618654,15.4229,15.4229,15.3966,15.4185,95631.6411
2009-09-23 11:55:00,35.2,35.26,35.2,35.25,82251.08225108225,15.4185,15.4448,15.4185,15.4404,82251.0823
2009-09-23 12:00:00,35.25,35.32,35.23,35.3,153876.42660369934,15.4404,15.4711,15.4316,15.4623,153876.4266
2009-09-23 12:05:00,35.3,35.36,35.3,35.36,122655.12265512266,15.4623,15.4886,15.4623,15.4886,122655.1227
2009-09-23 12:10:00,35.36,35.36,35.29,35.3,171848.3536665355,15.4886,15.4886,15.4579,15.4623,171848.3537
2009-09-23 12:15:00,35.3,35.32,35.29,35.31,92483.27430145611,15.4623,15.4711,15.4579,15.4667,92483.2743
2009-09-23 12:20:00,35.31,35.35,35.3,35.32,67165.15807424899,15.4667,15.4842,15.4623,15.4711,67165.1581
2009-09-23 12:25:00,35.32,35.35,35.29,35.31,104683.1955922865,15.4711,15.4842,15.4579,15.4667,104683.1956
2009-09-23 12:30:00,35.31,35.36,35.3,35.31,99960.64541519088,15.4667,15.4886,15.4623,15.4667,99960.6454
2009-09-23 12:35:00,35.31,35.32,35.25,35.26,89990.81726354454,15.4667,15.4711,15.4404,15.4448,89990.8173
2009-09-23 12:40:00,35.26,35.27,35.25,35.27,81463.99055489965,15.4448,15.4492,15.4404,15.4492,81463.9906
2009-09-23 12:45:00,35.27,35.35,35.26,35.34,106782.10678210678,15.4492,15.4842,15.4448,15.4798,106782.1068
2009-09-23 12:50:00,35.34,35.36,35.32,35.36,73330.70969434606,15.4798,15.4886,15.4711,15.4886,73330.7097
2009-09-23 12:55:00,35.35,35.37,35.33,35.36,83431.71979535616,15.4842,15.493,15.4754,15.4886,83431.7198
2009-09-23 13:00:00,35.36,35.38,35.33,35.35,80283.35301062574,15.4886,15.4973,15.4754,15.4842,80283.353
2009-09-23 13:05:00,35.35,35.36,35.33,35.35,66902.79417552146,15.4842,15.4886,15.4754,15.4842,66902.7942
2009-09-23 13:10:00,35.36,35.36,35.34,35.34,29122.3927587564,15.4886,15.4886,15.4798,15.4798,29122.3928
2009-09-23 13:15:00,35.35,35.42,35.34,35.41,90121.99921290833,15.4842,15.5149,15.4798,15.5105,90121.9992
2009-09-23 13:20:00,35.4,35.42,35.38,35.38,85661.81293454021,15.5061,15.5149,15.4973,15.4973,85661.8129
2009-09-23 13:25:00,35.39,35.39,35.34,35.35,28466.48301193756,15.5017,15.5017,15.4798,15.4842,28466.483
2009-09-23 13:30:00,35.34,35.34,35.29,35.29,85399.44903581268,15.4798,15.4798,15.4579,15.4579,85399.449
2009-09-23 13:35:00,35.29,35.33,35.29,35.32,38961.03896103896,15.4579,15.4754,15.4579,15.4711,38961.039
2009-09-23 13:40:00,35.32,35.33,35.32,35.32,38305.12921422013,15.4711,15.4754,15.4711,15.4711,38305.1292
2009-09-23 13:45:00,35.32,35.36,35.31,35.36,47619.04761904762,15.4711,15.4886,15.4667,15.4886,47619.0476
2009-09-23 13:50:00,35.36,35.36,35.32,35.36,45388.95447986357,15.4886,15.4886,15.4711,15.4886,45388.9545
2009-09-23 13:55:00,35.36,35.39,35.35,35.39,51423.32415059688,15.4886,15.5017,15.4842,15.5017,51423.3242
2009-09-23 14:00:00,35.38,35.38,35.33,35.35,46569.59202413748,15.4973,15.4973,15.4754,15.4842,46569.592
2009-09-23 14:05:00,35.34,35.35,35.29,35.32,51160.96025186934,15.4798,15.4842,15.4579,15.4711,51160.9603
2009-09-23 14:10:00,35.31,35.34,35.26,35.32,67296.34002361275,15.4667,15.4798,15.4448,15.4711,67296.34
2009-09-23 14:15:00,35.32,35.48,35.29,35.45,241637.15072805985,15.4711,15.5411,15.4579,15.528,241637.1507
2009-09-23 14:20:00,35.45,35.52,35.39,35.45,191788.00996982816,15.528,15.5587,15.5017,15.528,191788.01
2009-09-23 14:25:00,35.44,35.51,35.41,35.5,95894.00498491408,15.5236,15.5543,15.5105,15.5499,95894.005
2009-09-23 14:30:00,35.5,35.55,35.45,35.55,235996.3269054178,15.5499,15.5718,15.528,15.5718,235996.3269
2009-09-23 14:35:00,35.55,35.61,35.55,35.6,329397.8748524203,15.5718,15.5981,15.5718,15.5937,329397.8749
2009-09-23 14:40:00,35.6,35.6,35.47,35.48,124622.85189557917,15.5937,15.5937,15.5368,15.5411,124622.8519
2009-09-23 14:45:00,35.49,35.53,35.49,35.51,124360.48799685165,15.5455,15.563,15.5455,15.5543,124360.488
2009-09-23 14:50:00,35.5,35.53,35.49,35.52,89334.9075167257,15.5499,15.563,15.5455,15.5587,89334.9075
2009-09-23 14:55:00,35.52,35.52,35.32,35.34,229306.04748786567,15.5587,15.5587,15.4711,15.4798,229306.0475
2009-09-23 15:00:00,35.35,35.43,35.35,35.42,141545.3233635052,15.4842,15.5192,15.4842,15.5149,141545.3234
2009-09-23 15:05:00,35.42,35.51,35.39,35.44,167912.89518562247,15.5149,15.5543,15.5017,15.5236,167912.8952
2009-09-23 15:10:00,35.45,35.45,35.29,35.31,144956.05404696314,15.528,15.528,15.4579,15.4667,144956.054
2009-09-23 15:15:00,35.31,35.33,35.23,35.31,141282.95946477764,15.4667,15.4754,15.4316,15.4667,141282.9595
2009-09-23 15:20:00,35.3,35.31,35.16,35.22,342122.5239407057,15.4623,15.4667,15.401,15.4273,342122.5239
2009-09-23 15:25:00,35.23,35.24,35.1,35.14,267611.1767020858,15.4316,15.436,15.3747,15.3922,267611.1767
2009-09-23 15:30:00,35.14,35.14,35.01,35.05,384756.65748393023,15.3922,15.3922,15.3353,15.3528,384756.6575
2009-09-23 15:35:00,35.06,35.11,35.02,35.06,304342.1225239407,15.3572,15.3791,15.3397,15.3572,304342.1225
2009-09-23 15:40:00,35.05,35.1,35.0,35.04,356683.720320084,15.3528,15.3747,15.3309,15.3484,356683.7203
2009-09-23 15:45:00,35.04,35.07,34.97,35.04,519480.5194805195,15.3484,15.3616,15.3178,15.3484,519480.5195
2009-09-23 15:50:00,35.04,35.04,34.91,34.97,835235.471599108,15.3484,15.3484,15.2915,15.3178,835235.4716
2009-09-23 15:55:00,34.97,34.99,34.88,34.89,1445887.445887446,15.3178,15.3265,15.2783,15.2827,1445887.4459
2009-09-24 09:30:00,34.94,34.98,34.91,34.97,308671.126852945,15.3046,15.3221,15.2915,15.3178,308671.1269
2009-09-24 09:35:00,34.97,35.01,34.88,34.91,250426.34133543223,15.3178,15.3353,15.2783,15.2915,250426.3413
2009-09-24 09:40:00,34.91,34.97,34.78,34.79,271546.63518299884,15.2915,15.3178,15.2345,15.2389,271546.6352
2009-09-24 09:45:00,34.78,34.87,34.72,34.8,369014.8235602781,15.2345,15.274,15.2082,15.2433,369014.8236
2009-09-24 09:50:00,34.81,34.81,34.69,34.7,193886.92115964845,15.2477,15.2477,15.1951,15.1995,193886.9212
2009-09-24 09:55:00,34.7,34.78,34.63,34.75,437885.34697625606,15.1995,15.2345,15.1688,15.2214,437885.347
2009-09-24 10:00:00,34.72,34.75,34.57,34.62,332808.6055358783,15.2082,15.2214,15.1425,15.1644,332808.6055
2009-09-24 10:05:00,34.61,34.61,34.46,34.46,261445.62508198872,15.1601,15.1601,15.0944,15.0944,261445.6251
2009-09-24 10:10:00,34.47,34.49,34.36,34.36,318378.59110586386,15.0987,15.1075,15.0506,15.0506,318378.5911
2009-09-24 10:15:00,34.36,34.44,34.32,34.35,269316.5420438148,15.0506,15.0856,15.033,15.0462,269316.542
2009-09-24 10:20:00,34.35,34.42,34.31,34.4,347500.9838646202,15.0462,15.0768,15.0287,15.0681,347500.9839
2009-09-24 10:25:00,34.4,34.42,34.36,34.37,162665.61721107177,15.0681,15.0768,15.0506,15.0549,162665.6172
2009-09-24 10:30:00,34.37,34.41,34.33,34.39,234028.5976649613,15.0549,15.0725,15.0374,15.0637,234028.5977
2009-09-24 10:35:00,34.4,34.4,34.3,34.33,338055.883510429,15.0681,15.0681,15.0243,15.0374,338055.8835
2009-09-24 10:40:00,34.33,34.34,34.3,34.32,216319.0345008527,15.0374,15.0418,15.0243,15.033,216319.0345
2009-09-24 10:45:00,34.32,34.4,34.27,34.39,303686.21277712187,15.033,15.0681,15.0111,15.0637,303686.2128
2009-09-24 10:50:00,34.39,34.39,34.32,34.35,127640.03673094582,15.0637,15.0637,15.033,15.0462,127640.0367
2009-09-24 10:55:00,34.36,34.41,34.35,34.36,190869.73632428172,15.0506,15.0725,15.0462,15.0506,190869.7363
2009-09-24 11:00:00,34.37,34.37,34.31,34.35,138265.774629411,15.0549,15.0549,15.0287,15.0462,138265.7746
2009-09-24 11:05:00,34.35,34.35,34.27,34.27,287157.2871572872,15.0462,15.0462,15.0111,15.0111,287157.2872
2009-09-24 11:10:00,34.28,34.34,34.27,34.33,163977.43670470943,15.0155,15.0418,15.0111,15.0374,163977.4367
2009-09-24 11:15:00,34.33,34.34,34.26,34.28,136822.77318640955,15.0374,15.0418,15.0068,15.0155,136822.7732
2009-09-24 11:20:00,34.28,34.29,34.17,34.17,207136.29804538892,15.0155,15.0199,14.9673,14.9673,207136.298
2009-09-24 11:25:00,34.17,34.21,34.16,34.17,201757.8381214745,14.9673,14.9849,14.963,14.9673,201757.8381
2009-09-24 11:30:00,34.17,34.21,34.15,34.16,165420.43814771087,14.9673,14.9849,14.9586,14.963,165420.4381
2009-09-24 11:35:00,34.16,34.19,34.15,34.18,143513.0526039617,14.963,14.9761,14.9586,14.9717,143513.0526
2009-09-24 11:40:00,34.18,34.21,34.17,34.21,185097.730552276,14.9717,14.9849,14.9673,14.9849,185097.7306
2009-09-24 11:45:00,34.21,34.33,34.2,34.27,226944.77239931785,14.9849,15.0374,14.9805,15.0111,226944.7724
2009-09-24 11:50:00,34.28,34.28,34.18,34.2,77790.89597271416,15.0155,15.0155,14.9717,14.9805,77790.896
2009-09-24 11:55:00,34.22,34.27,34.2,34.25,178145.08723599633,14.9892,15.0111,14.9805,15.0024,178145.0872
2009-09-24 12:00:00,34.26,34.31,34.25,34.3,77790.89597271416,15.0068,15.0287,15.0024,15.0243,77790.896
2009-09-24 12:05:00,34.3,34.33,34.27,34.3,83431.71979535616,15.0243,15.0374,15.0111,15.0243,83431.7198
2009-09-24 12:10:00,34.3,34.33,34.3,34.31,129214.22012331104,15.0243,15.0374,15.0243,15.0287,129214.2201
2009-09-24 12:15:00,34.31,34.31,34.27,34.28,56539.42017578382,15.0287,15.0287,15.0111,15.0155,56539.4202
2009-09-24 12:20:00,34.28,34.31,34.25,34.28,53915.78118850847,15.0155,15.0287,15.0024,15.0155,53915.7812
2009-09-24 12:25:00,34.29,34.29,34.24,34.28,95500.45913682276,15.0199,15.0199,14.998,15.0155,95500.4591
2009-09-24 12:30:00,34.28,34.31,34.27,34.27,76610.25842844025,15.0155,15.0287,15.0111,15.0111,76610.2584
2009-09-24 12:35:00,34.26,34.3,34.23,34.29,75560.8028335301,15.0068,15.0243,14.9936,15.0199,75560.8028
2009-09-24 12:40:00,34.29,34.33,34.29,34.32,58113.60356814903,15.0199,15.0374,15.0199,15.033,58113.6036
2009-09-24 12:45:00,34.31,34.32,34.27,34.3,46307.22812540994,15.0287,15.033,15.0111,15.0243,46307.2281
2009-09-24 12:50:00,34.3,34.36,34.3,34.34,87235.99632690543,15.0243,15.0506,15.0243,15.0418,87235.9963
2009-09-24 12:55:00,34.33,34.34,34.25,34.27,95238.09523809524,15.0374,15.0418,15.0024,15.0111,95238.0952
2009-09-24 13:00:00,34.27,34.34,34.27,34.34,91696.18260527353,15.0111,15.0418,15.0111,15.0418,91696.1826
2009-09-24 13:05:00,34.34,34.39,34.33,34.38,85005.90318772137,15.0418,15.0637,15.0374,15.0593,85005.9032
2009-09-24 13:10:00,34.38,34.41,34.36,34.38,102059.55660501117,15.0593,15.0725,15.0506,15.0593,102059.5566
2009-09-24 13:15:00,34.38,34.39,34.3,34.31,82906.99199790109,15.0593,15.0637,15.0243,15.0287,82906.992
2009-09-24 13:20:00,34.3,34.3,34.26,34.3,79365.07936507936,15.0243,15.0243,15.0068,15.0243,79365.0794
2009-09-24 13:25:00,34.29,34.32,34.27,34.3,116620.75298438936,15.0199,15.033,15.0111,15.0243,116620.753
2009-09-24 13:30:00,34.31,34.36,34.29,34.35,61130.78840351568,15.0287,15.0506,15.0199,15.0462,61130.7884
2009-09-24 13:35:00,34.36,34.37,34.29,34.31,69526.4331627968,15.0506,15.0549,15.0199,15.0287,69526.4332
2009-09-24 13:40:00,34.31,34.32,34.21,34.24,114259.47789584154,15.0287,15.033,14.9849,14.998,114259.4779
2009-09-24 13:45:00,34.23,34.28,34.23,34.27,73855.43749180113,14.9936,15.0155,14.9936,15.0111,73855.4375
2009-09-24 13:50:00,34.27,34.28,34.2,34.2,63360.881542699724,15.0111,15.0155,14.9805,14.9805,63360.8815
2009-09-24 13:55:00,34.21,34.26,34.2,34.24,72150.07215007216,14.9849,15.0068,14.9805,14.998,72150.0722
2009-09-24 14:00:00,34.23,34.28,34.23,34.27,105470.28728846912,14.9936,15.0155,14.9936,15.0111,105470.2873
2009-09-24 14:05:00,34.27,34.27,34.2,34.21,79102.71546635183,15.0111,15.0111,14.9805,14.9849,79102.7155
2009-09-24 14:10:00,34.21,34.25,34.19,34.21,161484.97966679785,14.9849,15.0024,14.9761,14.9849,161484.9797
2009-09-24 14:15:00,34.21,34.22,34.18,34.19,72281.25409943592,14.9849,14.9892,14.9717,14.9761,72281.2541
2009-09-24 14:20:00,34.18,34.19,34.15,34.17,192837.4655647383,14.9717,14.9761,14.9586,14.9673,192837.4656
2009-09-24 14:25:00,34.16,34.2,34.15,34.18,74248.98333989244,14.963,14.9805,14.9586,14.9717,74248.9833
2009-09-24 14:30:00,34.18,34.21,34.17,34.18,122392.75875639512,14.9717,14.9849,14.9673,14.9717,122392.7588
2009-09-24 14:35:00,34.18,34.21,34.17,34.21,167388.1673881674,14.9717,14.9849,14.9673,14.9849,167388.1674
2009-09-24 14:40:00,34.21,34.22,34.17,34.18,104945.55949101404,14.9849,14.9892,14.9673,14.9717,104945.5595
2009-09-24 14:45:00,34.18,34.21,34.16,34.2,229437.22943722943,14.9717,14.9849,14.963,14.9805,229437.2294
2009-09-24 14:50:00,34.2,34.23,34.18,34.2,113997.113997114,14.9805,14.9936,14.9717,14.9805,113997.114
2009-09-24 14:55:00,34.2,34.27,34.2,34.26,125147.57969303423,14.9805,15.0111,14.9805,15.0068,125147.5797
2009-09-24 15:00:00,34.27,34.3,34.26,34.27,173816.082906992,15.0111,15.0243,15.0068,15.0111,173816.0829
2009-09-24 15:05:00,34.27,34.3,34.22,34.26,129607.76597140236,15.0111,15.0243,14.9892,15.0068,129607.766
2009-09-24 15:10:00,34.26,34.33,34.25,34.31,202151.3839695658,15.0068,15.0374,15.0024,15.0287,202151.384
2009-09-24 15:15:00,34.3,34.35,34.3,34.33,140889.41361668636,15.0243,15.0462,15.0243,15.0374,140889.4136
2009-09-24 15:20:00,34.32,34.33,34.28,34.31,187983.7334382789,15.033,15.0374,15.0155,15.0287,187983.7334
2009-09-24 15:25:00,34.3,34.34,34.29,34.3,130919.58546504,15.0243,15.0418,15.0199,15.0243,130919.5855
2009-09-24 15:30:00,34.3,34.38,34.3,34.32,229961.9572346845,15.0243,15.0593,15.0243,15.033,229961.9572
2009-09-24 15:35:00,34.31,34.36,34.29,34.31,153089.33490751672,15.0287,15.0506,15.0199,15.0287,153089.3349
2009-09-24 15:40:00,34.31,34.36,34.3,34.35,272202.54492981767,15.0287,15.0506,15.0243,15.0462,272202.5449
2009-09-24 15:45:00,34.34,34.41,34.34,34.37,471467.9260133806,15.0418,15.0725,15.0418,15.0549,471467.926
2009-09-24 15:50:00,34.37,34.44,34.36,34.37,376623.3766233766,15.0549,15.0856,15.0506,15.0549,376623.3766
2009-09-24 15:55:00,34.37,34.38,34.3,34.31,694346.0579824216,15.0549,15.0593,15.0243,15.0287,694346.058
2009-09-25 09:30:00,34.39,34.54,34.36,34.46,349468.71310507675,15.0637,15.1294,15.0506,15.0944,349468.7131
2009-09-25 09:35:00,34.45,34.46,34.36,34.37,258821.9860947134,15.09,15.0944,15.0506,15.0549,258821.9861
2009-09-25 09:40:00,34.37,34.45,34.3,34.45,302112.0293847567,15.0549,15.09,15.0243,15.09,302112.0294
2009-09-25 09:45:00,34.45,34.57,34.42,34.52,293978.7485242031,15.09,15.1425,15.0768,15.1206,293978.7485
2009-09-25 09:50:00,34.52,34.6,34.46,34.59,275088.5478158205,15.1206,15.1557,15.0944,15.1513,275088.5478
2009-09-25 09:55:00,34.59,34.68,34.55,34.59,175783.8121474485,15.1513,15.1907,15.1338,15.1513,175783.8121
2009-09-25 10:00:00,34.59,34.65,34.47,34.62,238751.14784205693,15.1513,15.1776,15.0987,15.1644,238751.1478
2009-09-25 10:05:00,34.64,34.75,34.63,34.75,141676.50531286895,15.1732,15.2214,15.1688,15.2214,141676.5053
2009-09-25 10:10:00,34.75,34.76,34.66,34.69,149153.8764266037,15.2214,15.2258,15.182,15.1951,149153.8764
2009-09-25 10:15:00,34.69,34.76,34.68,34.74,111504.65695920242,15.1951,15.2258,15.1907,15.217,111504.657
2009-09-25 10:20:00,34.75,34.8,34.66,34.69,274301.45611963794,15.2214,15.2433,15.182,15.1951,274301.4561
2009-09-25 10:25:00,34.69,34.73,34.68,34.72,128427.12842712844,15.1951,15.2126,15.1907,15.2082,128427.1284
2009-09-25 10:30:00,34.71,34.75,34.67,34.68,107569.1984782894,15.2039,15.2214,15.1863,15.1907,107569.1985
2009-09-25 10:35:00,34.69,34.71,34.59,34.59,244260.7897153352,15.1951,15.2039,15.1513,15.1513,244260.7897
2009-09-25 10:40:00,34.59,34.69,34.58,34.69,237308.1463990555,15.1513,15.1951,15.1469,15.1951,237308.1464
2009-09-25 10:45:00,34.69,34.73,34.61,34.65,136560.409287682,15.1951,15.2126,15.1601,15.1776,136560.4093
2009-09-25 10:50:00,34.65,34.68,34.59,34.65,220910.40272858457,15.1776,15.1907,15.1513,15.1776,220910.4027
2009-09-25 10:55:00,34.65,34.71,34.63,34.66,165813.98399580218,15.1776,15.2039,15.1688,15.182,165813.984
2009-09-25 11:00:00,34.67,34.7,34.58,34.68,213039.4857667585,15.1863,15.1995,15.1469,15.1907,213039.4858
2009-09-25 11:05:00,34.68,34.73,34.66,34.68,94451.00354191264,15.1907,15.2126,15.182,15.1907,94451.0035
2009-09-25 11:10:00,34.68,34.68,34.53,34.62,237832.87419651056,15.1907,15.1907,15.125,15.1644,237832.8742
2009-09-25 11:15:00,34.62,34.63,34.57,34.59,59425.4230617867,15.1644,15.1688,15.1425,15.1513,59425.4231
2009-09-25 11:20:00,34.58,34.62,34.57,34.59,126590.58113603567,15.1469,15.1644,15.1425,15.1513,126590.5811
2009-09-25 11:25:00,34.59,34.64,34.54,34.62,99173.55371900828,15.1513,15.1732,15.1294,15.1644,99173.5537
2009-09-25 11:30:00,34.62,34.62,34.56,34.56,37518.03751803752,15.1644,15.1644,15.1382,15.1382,37518.0375
2009-09-25 11:35:00,34.56,34.59,34.5,34.58,91171.45480781845,15.1382,15.1513,15.1119,15.1469,91171.4548
2009-09-25 11:40:00,34.58,34.67,34.57,34.66,115571.2973894792,15.1469,15.1863,15.1425,15.182,115571.2974
2009-09-25 11:45:00,34.66,34.66,34.59,34.59,78840.3515676243,15.182,15.182,15.1513,15.1513,78840.3516
2009-09-25 11:50:00,34.59,34.62,34.52,34.55,91827.36455463729,15.1513,15.1644,15.1206,15.1338,91827.3646
2009-09-25 11:55:00,34.54,34.55,34.46,34.5,124754.03384494294,15.1294,15.1338,15.0944,15.1119,124754.0338
2009-09-25 12:00:00,34.51,34.51,34.46,34.5,100616.55516200972,15.1163,15.1163,15.0944,15.1119,100616.5552
2009-09-25 12:05:00,34.5,34.55,34.5,34.53,47487.86566968385,15.1119,15.1338,15.1119,15.125,47487.8657
2009-09-25 12:10:00,34.53,34.56,34.49,34.49,60474.87865669684,15.125,15.1382,15.1075,15.1075,60474.8787
2009-09-25 12:15:00,34.49,34.49,34.34,34.4,186278.3680965499,15.1075,15.1075,15.0418,15.0681,186278.3681
2009-09-25 12:20:00,34.41,34.41,34.31,34.35,143644.23455332546,15.0725,15.0725,15.0287,15.0462,143644.2346
2009-09-25 12:25:00,34.35,34.4,34.34,34.37,144562.50819887183,15.0462,15.0681,15.0418,15.0549,144562.5082
2009-09-25 12:30:00,34.38,34.42,34.36,34.36,54834.054834054834,15.0593,15.0768,15.0506,15.0506,54834.0548
2009-09-25 12:35:00,34.36,34.41,34.36,34.36,67033.97612488522,15.0506,15.0725,15.0506,15.0506,67033.9761
2009-09-25 12:40:00,34.36,34.36,34.34,34.36,87498.36022563296,15.0506,15.0506,15.0418,15.0506,87498.3602
2009-09-25 12:45:00,34.36,34.37,34.33,34.33,63492.06349206349,15.0506,15.0549,15.0374,15.0374,63492.0635
2009-09-25 12:50:00,34.33,34.37,34.33,34.36,75954.34868162141,15.0374,15.0549,15.0374,15.0506,75954.3487
2009-09-25 12:55:00,34.36,34.37,34.31,34.33,104289.6497441952,15.0506,15.0549,15.0287,15.0374,104289.6497
2009-09-25 13:00:00,34.33,34.35,34.3,34.33,95500.45913682276,15.0374,15.0462,15.0243,15.0374,95500.4591
2009-09-25 13:05:00,34.33,34.33,34.27,34.28,100354.19126328218,15.0374,15.0374,15.0111,15.0155,100354.1913
2009-09-25 13:10:00,34.28,34.32,34.25,34.3,136166.86343959073,15.0155,15.033,15.0024,15.0243,136166.8634
2009-09-25 13:15:00,34.31,34.33,34.29,34.31,103764.92194674013,15.0287,15.0374,15.0199,15.0287,103764.9219
2009-09-25 13:20:00,34.31,34.32,34.25,34.26,122917.4865538502,15.0287,15.033,15.0024,15.0068,122917.4866
2009-09-25 13:25:00,34.25,34.36,34.23,34.35,189820.28072937165,15.0024,15.0506,14.9936,15.0462,189820.2807
2009-09-25 13:30:00,34.36,34.36,34.33,34.34,89990.81726354454,15.0506,15.0506,15.0374,15.0418,89990.8173
2009-09-25 13:35:00,34.34,34.36,34.33,34.36,47750.229568411385,15.0418,15.0506,15.0374,15.0506,47750.2296
2009-09-25 13:40:00,34.36,34.43,34.36,34.43,133805.5883510429,15.0506,15.0812,15.0506,15.0812,133805.5884
2009-09-25 13:45:00,34.43,34.44,34.41,34.43,58507.149416240325,15.0812,15.0856,15.0725,15.0812,58507.1494
2009-09-25 13:50:00,34.43,34.44,34.41,34.43,52603.961694870784,15.0812,15.0856,15.0725,15.0812,52603.9617
2009-09-25 13:55:00,34.43,34.51,34.41,34.5,108487.47212383576,15.0812,15.1163,15.0725,15.1119,108487.4721
2009-09-25 14:00:00,34.49,34.56,34.47,34.49,169618.26052735143,15.1075,15.1382,15.0987,15.1075,169618.2605
2009-09-25 14:05:00,34.49,34.56,34.49,34.52,71231.79850452578,15.1075,15.1382,15.1075,15.1206,71231.7985
2009-09-25 14:10:00,34.52,34.52,34.49,34.49,41453.495998950544,15.1206,15.1206,15.1075,15.1075,41453.496
2009-09-25 14:15:00,34.49,34.5,34.43,34.44,85792.99488390397,15.1075,15.1119,15.0812,15.0856,85792.9949
2009-09-25 14:20:00,34.44,34.49,34.43,34.47,73068.34579561853,15.0856,15.1075,15.0812,15.0987,73068.3458
2009-09-25 14:25:00,34.46,34.48,34.42,34.43,54834.054834054834,15.0944,15.1031,15.0768,15.0812,54834.0548
2009-09-25 14:30:00,34.42,34.43,34.39,34.4,75298.43893480257,15.0768,15.0812,15.0637,15.0681,75298.4389
2009-09-25 14:35:00,34.4,34.43,34.36,34.43,155450.60999606454,15.0681,15.0812,15.0506,15.0812,155450.61
2009-09-25 14:40:00,34.43,34.48,34.41,34.46,69657.61511216057,15.0812,15.1031,15.0725,15.0944,69657.6151
2009-09-25 14:45:00,34.46,34.52,34.45,34.46,114128.29594647777,15.0944,15.1206,15.09,15.0944,114128.2959
2009-09-25 14:50:00,34.46,34.57,34.44,34.56,73724.25554243736,15.0944,15.1425,15.0856,15.1382,73724.2555
2009-09-25 14:55:00,34.56,34.6,34.54,34.58,64279.1551882461,15.1382,15.1557,15.1294,15.1469,64279.1552
2009-09-25 15:00:00,34.58,34.59,34.52,34.53,81595.17250426342,15.1469,15.1513,15.1206,15.125,81595.1725
2009-09-25 15:05:00,34.56,34.56,34.47,34.47,77134.98622589532,15.1382,15.1382,15.0987,15.0987,77134.9862
2009-09-25 15:10:00,34.47,34.48,34.42,34.43,74904.89308671126,15.0987,15.1031,15.0768,15.0812,74904.8931
2009-09-25 15:15:00,34.43,34.46,34.4,34.46,83169.35589662862,15.0812,15.0944,15.0681,15.0944,83169.3559
2009-09-25 15:20:00,34.46,34.52,34.46,34.48,104945.55949101404,15.0944,15.1206,15.0944,15.1031,104945.5595
2009-09-25 15:25:00,34.47,34.52,34.47,34.5,86580.08658008659,15.0987,15.1206,15.0987,15.1119,86580.0866
2009-09-25 15:30:00,34.5,34.5,34.47,34.49,68476.97756788666,15.1119,15.1119,15.0987,15.1075,68476.9776
2009-09-25 15:35:00,34.49,34.49,34.43,34.44,118982.02807293716,15.1075,15.1075,15.0812,15.0856,118982.0281
2009-09-25 15:40:00,34.44,34.44,34.35,34.37,276531.549258822,15.0856,15.0856,15.0462,15.0549,276531.5493
2009-09-25 15:45:00,34.37,34.43,34.33,34.4,297651.8431063886,15.0549,15.0812,15.0374,15.0681,297651.8431
2009-09-25 15:50:00,34.39,34.47,34.39,34.42,261314.44313262496,15.0637,15.0987,15.0637,15.0768,261314.4431
2009-09-25 15:55:00,34.42,34.42,34.35,34.39,535615.8992522629,15.0768,15.0768,15.0462,15.0637,535615.8993
2009-09-28 09:30:00,34.47,34.62,34.47,34.49,282434.73698019155,15.0987,15.1644,15.0987,15.1075,282434.737
2009-09-28 09:35:00,34.49,34.53,34.45,34.49,143644.23455332546,15.1075,15.125,15.09,15.1075,143644.2346
2009-09-28 09:40:00,34.49,34.65,34.45,34.64,182474.09156500065,15.1075,15.1776,15.09,15.1732,182474.0916
2009-09-28 09:45:00,34.64,34.75,34.64,34.72,203594.38541256724,15.1732,15.2214,15.1732,15.2082,203594.3854
2009-09-28 09:50:00,34.72,34.74,34.7,34.71,96025.18693427784,15.2082,15.217,15.1995,15.2039,96025.1869
2009-09-28 09:55:00,34.71,34.72,34.62,34.62,162927.9811097993,15.2039,15.2082,15.1644,15.1644,162927.9811
2009-09-28 10:00:00,34.63,34.76,34.63,34.75,378984.65171192447,15.1688,15.2258,15.1688,15.2214,378984.6517
2009-09-28 10:05:00,34.75,34.86,34.72,34.83,255280.07346189165,15.2214,15.2696,15.2082,15.2564,255280.0735
2009-09-28 10:10:00,34.83,34.86,34.79,34.81,127771.2186803096,15.2564,15.2696,15.2389,15.2477,127771.2187
2009-09-28 10:15:00,34.81,34.83,34.75,34.76,121212.12121212122,15.2477,15.2564,15.2214,15.2258,121212.1212
2009-09-28 10:20:00,34.75,34.78,34.72,34.75,102846.64830119377,15.2214,15.2345,15.2082,15.2214,102846.6483
2009-09-28 10:25:00,34.75,34.76,34.71,34.75,77922.07792207792,15.2214,15.2258,15.2039,15.2214,77922.0779
2009-09-28 10:30:00,34.75,34.8,34.74,34.78,152826.9710087892,15.2214,15.2433,15.217,15.2345,152826.971
2009-09-28 10:35:00,34.78,34.84,34.77,34.77,129870.12987012988,15.2345,15.2608,15.2301,15.2301,129870.1299
2009-09-28 10:40:00,34.77,34.81,34.77,34.78,89990.81726354454,15.2301,15.2477,15.2301,15.2345,89990.8173
2009-09-28 10:45:00,34.79,34.83,34.78,34.81,109536.92771874592,15.2389,15.2564,15.2345,15.2477,109536.9277
2009-09-28 10:50:00,34.81,34.81,34.75,34.75,74248.98333989244,15.2477,15.2477,15.2214,15.2214,74248.9833
2009-09-28 10:55:00,34.75,34.78,34.75,34.77,41322.31404958678,15.2214,15.2345,15.2214,15.2301,41322.314
2009-09-28 11:00:00,34.77,34.81,34.76,34.78,86055.35878263152,15.2301,15.2477,15.2258,15.2345,86055.3588
2009-09-28 11:05:00,34.78,34.86,34.78,34.85,106782.10678210678,15.2345,15.2696,15.2345,15.2652,106782.1068
2009-09-28 11:10:00,34.84,34.87,34.84,34.84,84087.629542175,15.2608,15.274,15.2608,15.2608,84087.6295
2009-09-28 11:15:00,34.85,34.86,34.83,34.84,77790.89597271416,15.2652,15.2696,15.2564,15.2608,77790.896
2009-09-28 11:20:00,34.84,34.88,34.82,34.86,122655.12265512266,15.2608,15.2783,15.2521,15.2696,122655.1227
2009-09-28 11:25:00,34.86,34.88,34.81,34.86,80414.53495998951,15.2696,15.2783,15.2477,15.2696,80414.535
2009-09-28 11:30:00,34.86,34.9,34.85,34.9,89859.63531418078,15.2696,15.2871,15.2652,15.2871,89859.6353
2009-09-28 11:35:00,34.9,34.9,34.87,34.9,77922.07792207792,15.2871,15.2871,15.274,15.2871,77922.0779
2009-09-28 11:40:00,34.89,34.91,34.84,34.86,160041.9782237964,15.2827,15.2915,15.2608,15.2696,160041.9782
2009-09-28 11:45:00,34.85,34.87,34.84,34.86,51292.14220123311,15.2652,15.274,15.2608,15.2696,51292.1422
2009-09-28 11:50:00,34.86,34.89,34.84,34.89,92220.9104027286,15.2696,15.2827,15.2608,15.2827,92220.9104
2009-09-28 11:55:00,34.89,34.91,34.86,34.87,191394.46412173685,15.2827,15.2915,15.2696,15.274,191394.4641
2009-09-28 12:00:00,34.88,34.91,34.87,34.88,161484.97966679785,15.2783,15.2915,15.274,15.2783,161484.9797
2009-09-28 12:05:00,34.88,34.95,34.87,34.91,218811.49153876427,15.2783,15.309,15.274,15.2915,218811.4915
2009-09-28 12:10:00,34.92,34.94,34.9,34.91,160041.9782237964,15.2959,15.3046,15.2871,15.2915,160041.9782
2009-09-28 12:15:00,34.91,34.92,34.9,34.9,43421.22523940706,15.2915,15.2959,15.2871,15.2871,43421.2252
2009-09-28 12:20:00,34.91,34.92,34.9,34.91,74773.7111373475,15.2915,15.2959,15.2871,15.2915,74773.7111
2009-09-28 12:25:00,34.91,34.93,34.88,34.89,96943.46057982424,15.2915,15.3002,15.2783,15.2827,96943.4606
2009-09-28 12:30:00,34.89,34.9,34.88,34.88,47881.41151777516,15.2827,15.2871,15.2783,15.2783,47881.4115
2009-09-28 12:35:00,34.88,34.88,34.86,34.88,73199.52774498229,15.2783,15.2783,15.2696,15.2783,73199.5277
2009-09-28 12:40:00,34.87,34.9,34.85,34.88,65459.79273252001,15.274,15.2871,15.2652,15.2783,65459.7927
2009-09-28 12:45:00,34.88,34.88,34.84,34.84,64410.337137609866,15.2783,15.2783,15.2608,15.2608,64410.3371
2009-09-28 12:50:00,34.84,34.85,34.84,34.84,53784.59923914469,15.2608,15.2652,15.2608,15.2608,53784.5992
2009-09-28 12:55:00,34.83,34.84,34.75,34.76,89990.81726354454,15.2564,15.2608,15.2214,15.2258,89990.8173
2009-09-28 13:00:00,34.77,34.79,34.75,34.79,61917.88009969828,15.2301,15.2389,15.2214,15.2389,61917.8801
2009-09-28 13:05:00,34.79,34.82,34.78,34.8,86317.72268135905,15.2389,15.2521,15.2345,15.2433,86317.7227
2009-09-28 13:10:00,34.81,34.84,34.8,34.83,34632.03463203464,15.2477,15.2608,15.2433,15.2564,34632.0346
2009-09-28 13:15:00,34.83,34.85,34.81,34.82,101928.3746556474,15.2564,15.2652,15.2477,15.2521,101928.3747
2009-09-28 13:20:00,34.82,34.83,34.78,34.8,72018.89020070838,15.2521,15.2564,15.2345,15.2433,72018.8902
2009-09-28 13:25:00,34.79,34.84,34.79,34.84,55096.41873278237,15.2389,15.2608,15.2389,15.2608,55096.4187
2009-09-28 13:30:00,34.84,34.88,34.84,34.86,118194.93637675456,15.2608,15.2783,15.2608,15.2696,118194.9364
2009-09-28 13:35:00,34.86,34.86,34.81,34.84,49586.77685950413,15.2696,15.2696,15.2477,15.2608,49586.7769
2009-09-28 13:40:00,34.84,34.96,34.84,34.96,223009.31391840483,15.2608,15.3134,15.2608,15.3134,223009.3139
2009-09-28 13:45:00,34.95,34.95,34.92,34.95,227469.5001967729,15.309,15.309,15.2959,15.309,227469.5002
2009-09-28 13:50:00,34.96,34.97,34.91,34.92,145743.14574314575,15.3134,15.3178,15.2915,15.2959,145743.1457
2009-09-28 13:55:00,34.91,34.92,34.88,34.88,103502.5580480126,15.2915,15.2959,15.2783,15.2783,103502.558
2009-09-28 14:00:00,34.88,34.91,34.85,34.88,90646.72701036338,15.2783,15.2915,15.2652,15.2783,90646.727
2009-09-28 14:05:00,34.88,34.89,34.87,34.88,104289.6497441952,15.2783,15.2827,15.274,15.2783,104289.6497
2009-09-28 14:10:00,34.88,34.9,34.87,34.89,92483.27430145611,15.2783,15.2871,15.274,15.2827,92483.2743
2009-09-28 14:15:00,34.89,34.96,34.88,34.94,174734.35655253835,15.2827,15.3134,15.2783,15.3046,174734.3566
2009-09-28 14:20:00,34.94,34.94,34.92,34.92,81332.80860553589,15.3046,15.3046,15.2959,15.2959,81332.8086
2009-09-28 14:25:00,34.91,34.95,34.89,34.9,101010.10101010102,15.2915,15.309,15.2827,15.2871,101010.101
2009-09-28 14:30:00,34.89,34.91,34.87,34.9,252656.4344746163,15.2827,15.2915,15.274,15.2871,252656.4345
2009-09-28 14:35:00,34.89,34.92,34.88,34.91,213301.84966548605,15.2827,15.2959,15.2783,15.2915,213301.8497
2009-09-28 14:40:00,34.91,34.95,34.91,34.95,86055.35878263152,15.2915,15.309,15.2915,15.309,86055.3588
2009-09-28 14:45:00,34.94,34.97,34.92,34.95,117407.84468057196,15.3046,15.3178,15.2959,15.309,117407.8447
2009-09-28 14:50:00,34.95,34.98,34.92,34.93,195723.4684507412,15.309,15.3221,15.2959,15.3002,195723.4685
2009-09-28 14:55:00,34.92,34.95,34.88,34.88,132887.31470549654,15.2959,15.309,15.2783,15.2783,132887.3147
2009-09-28 15:00:00,34.88,34.89,34.86,34.89,129870.12987012988,15.2783,15.2827,15.2696,15.2827,129870.1299
2009-09-28 15:05:00,34.88,34.94,34.88,34.94,79102.71546635183,15.2783,15.3046,15.2783,15.3046,79102.7155
2009-09-28 15:10:00,34.94,34.94,34.89,34.89,71756.52630198085,15.3046,15.3046,15.2827,15.2827,71756.5263
2009-09-28 15:15:00,34.89,34.92,34.88,34.89,175521.448248721,15.2827,15.2959,15.2783,15.2827,175521.4482
2009-09-28 15:20:00,34.89,34.95,34.89,34.91,138003.41073068345,15.2827,15.309,15.2827,15.2915,138003.4107
2009-09-28 15:25:00,34.91,34.92,34.9,34.9,112029.38475665748,15.2915,15.2959,15.2871,15.2871,112029.3848
2009-09-28 15:30:00,34.91,34.91,34.84,34.88,204381.47710874985,15.2915,15.2915,15.2608,15.2783,204381.4771
2009-09-28 15:35:00,34.88,34.89,34.84,34.84,227469.5001967729,15.2783,15.2827,15.2608,15.2608,227469.5002
2009-09-28 15:40:00,34.84,34.84,34.81,34.84,211465.3023743933,15.2608,15.2608,15.2477,15.2608,211465.3024
2009-09-28 15:45:00,34.83,34.84,34.74,34.74,285976.64961301326,15.2564,15.2608,15.217,15.217,285976.6496
2009-09-28 15:50:00,34.75,34.84,34.74,34.81,250295.1593860685,15.2214,15.2608,15.217,15.2477,250295.1594
2009-09-28 15:55:00,34.81,34.85,34.78,34.83,567886.6587957498,15.2477,15.2652,15.2345,15.2564,567886.6588
2009-09-29 09:30:00,35.1,35.1,34.91,35.01,392627.57444575627,15.3747,15.3747,15.2915,15.3353,392627.5744
2009-09-29 09:35:00,35.01,35.06,34.94,35.0,371376.098648826,15.3353,15.3572,15.3046,15.3309,371376.0986
2009-09-29 09:40:00,35.0,35.03,34.96,34.97,333070.9694346058,15.3309,15.344,15.3134,15.3178,333070.9694
2009-09-29 09:45:00,34.97,34.98,34.93,34.94,159386.06847697758,15.3178,15.3221,15.3002,15.3046,159386.0685
2009-09-29 09:50:00,34.94,35.01,34.92,34.96,198215.9254886528,15.3046,15.3353,15.2959,15.3134,198215.9255
2009-09-29 09:55:00,34.95,35.05,34.95,34.99,259740.25974025976,15.309,15.3528,15.309,15.3265,259740.2597
2009-09-29 10:00:00,35.0,35.0,34.75,34.81,657352.7482618392,15.3309,15.3309,15.2214,15.2477,657352.7483
2009-09-29 10:05:00,34.82,34.85,34.77,34.81,313656.0409287682,15.2521,15.2652,15.2301,15.2477,313656.0409
2009-09-29 10:10:00,34.81,34.88,34.76,34.81,230617.8669815033,15.2477,15.2783,15.2258,15.2477,230617.867
2009-09-29 10:15:00,34.81,34.84,34.75,34.78,205693.2966023875,15.2477,15.2608,15.2214,15.2345,205693.2966
2009-09-29 10:20:00,34.78,34.82,34.75,34.75,231929.68647514103,15.2345,15.2521,15.2214,15.2214,231929.6865
2009-09-29 10:25:00,34.75,34.81,34.75,34.75,139315.23022432113,15.2214,15.2477,15.2214,15.2214,139315.2302
2009-09-29 10:30:00,34.75,34.78,34.72,34.73,157155.97533779353,15.2214,15.2345,15.2082,15.2126,157155.9753
2009-09-29 10:35:00,34.73,34.82,34.69,34.79,216056.6706021252,15.2126,15.2521,15.1951,15.2389,216056.6706
2009-09-29 10:40:00,34.79,34.83,34.72,34.72,150334.51397087763,15.2389,15.2564,15.2082,15.2082,150334.514
2009-09-29 10:45:00,34.72,34.78,34.72,34.74,151383.96956578776,15.2082,15.2345,15.2082,15.217,151383.9696
2009-09-29 10:50:00,34.75,34.75,34.68,34.71,166076.34789452972,15.2214,15.2214,15.1907,15.2039,166076.3479
2009-09-29 10:55:00,34.71,34.76,34.65,34.66,160960.25186934278,15.2039,15.2258,15.1776,15.182,160960.2519
2009-09-29 11:00:00,34.67,34.75,34.62,34.73,185884.82224845863,15.1863,15.2214,15.1644,15.2126,185884.8222
2009-09-29 11:05:00,34.73,34.83,34.73,34.78,178013.90528663257,15.2126,15.2564,15.2126,15.2345,178013.9053
2009-09-29 11:10:00,34.78,34.8,34.69,34.7,130001.31181949364,15.2345,15.2433,15.1951,15.1995,130001.3118
2009-09-29 11:15:00,34.71,34.75,34.7,34.73,66115.70247933884,15.2039,15.2214,15.1995,15.2126,66115.7025
2009-09-29 11:20:00,34.72,34.73,34.68,34.7,116620.75298438936,15.2082,15.2126,15.1907,15.1995,116620.753
2009-09-29 11:25:00,34.71,34.72,34.66,34.68,135642.13564213563,15.2039,15.2082,15.182,15.1907,135642.1356
2009-09-29 11:30:00,34.68,34.69,34.59,34.6,201364.2922733832,15.1907,15.1951,15.1513,15.1557,201364.2923
2009-09-29 11:35:00,34.6,34.61,34.54,34.56,121868.03095894006,15.1557,15.1601,15.1294,15.1382,121868.031
2009-09-29 11:40:00,34.56,34.58,34.53,34.54,108093.92627574448,15.1382,15.1469,15.125,15.1294,108093.9263
2009-09-29 11:45:00,34.55,34.55,34.46,34.52,211465.3023743933,15.1338,15.1338,15.0944,15.1206,211465.3024
2009-09-29 11:50:00,34.53,34.62,34.52,34.62,169355.89662862392,15.125,15.1644,15.1206,15.1644,169355.8966
2009-09-29 11:55:00,34.62,34.63,34.54,34.56,156368.8836416109,15.1644,15.1688,15.1294,15.1382,156368.8836
2009-09-29 12:00:00,34.56,34.6,34.55,34.57,101797.19270628362,15.1382,15.1557,15.1338,15.1425,101797.1927
2009-09-29 12:05:00,34.57,34.59,34.53,34.59,95631.64108618654,15.1425,15.1513,15.125,15.1513,95631.6411
2009-09-29 12:10:00,34.59,34.65,34.56,34.64,113997.113997114,15.1513,15.1776,15.1382,15.1732,113997.114
2009-09-29 12:15:00,34.64,34.64,34.59,34.59,93008.0020989112,15.1732,15.1732,15.1513,15.1513,93008.0021
2009-09-29 12:20:00,34.59,34.6,34.51,34.52,98911.18982028074,15.1513,15.1557,15.1163,15.1206,98911.1898
2009-09-29 12:25:00,34.55,34.56,34.51,34.53,87498.36022563296,15.1338,15.1382,15.1163,15.125,87498.3602
2009-09-29 12:30:00,34.52,34.58,34.52,34.56,85530.63098517644,15.1206,15.1469,15.1206,15.1382,85530.631
2009-09-29 12:35:00,34.56,34.59,34.56,34.57,34763.2165813984,15.1382,15.1513,15.1382,15.1425,34763.2166
2009-09-29 12:40:00,34.57,34.58,34.54,34.55,74117.80139052866,15.1425,15.1469,15.1294,15.1338,74117.8014
2009-09-29 12:45:00,34.55,34.58,34.55,34.56,60606.06060606061,15.1338,15.1469,15.1338,15.1382,60606.0606
2009-09-29 12:50:00,34.56,34.61,34.56,34.61,77659.71402335039,15.1382,15.1601,15.1382,15.1601,77659.714
2009-09-29 12:55:00,34.61,34.61,34.57,34.61,86448.90463072281,15.1601,15.1601,15.1425,15.1601,86448.9046
2009-09-29 13:00:00,34.61,34.65,34.61,34.65,154794.7002492457,15.1601,15.1776,15.1601,15.1776,154794.7002
2009-09-29 13:05:00,34.65,34.7,34.65,34.68,134592.6800472255,15.1776,15.1995,15.1776,15.1907,134592.68
2009-09-29 13:10:00,34.68,34.7,34.67,34.69,108356.290174472,15.1907,15.1995,15.1863,15.1951,108356.2902
2009-09-29 13:15:00,34.69,34.69,34.65,34.69,114521.84179456907,15.1951,15.1951,15.1776,15.1951,114521.8418
2009-09-29 13:20:00,34.68,34.73,34.68,34.72,114259.47789584154,15.1907,15.2126,15.1907,15.2082,114259.4779
2009-09-29 13:25:00,34.72,34.73,34.7,34.72,64410.337137609866,15.2082,15.2126,15.1995,15.2082,64410.3371
2009-09-29 13:30:00,34.72,34.73,34.7,34.73,75560.8028335301,15.2082,15.2126,15.1995,15.2126,75560.8028
2009-09-29 13:35:00,34.72,34.77,34.71,34.72,193755.73921028464,15.2082,15.2301,15.2039,15.2082,193755.7392
2009-09-29 13:40:00,34.72,34.77,34.72,34.76,129607.76597140236,15.2082,15.2301,15.2082,15.2258,129607.766
2009-09-29 13:45:00,34.75,34.77,34.74,34.75,76479.07647907648,15.2214,15.2301,15.217,15.2214,76479.0765
2009-09-29 13:50:00,34.75,34.79,34.75,34.78,97992.91617473436,15.2214,15.2389,15.2214,15.2345,97992.9162
2009-09-29 13:55:00,34.78,34.83,34.76,34.83,121736.84900957628,15.2345,15.2564,15.2258,15.2564,121736.849
2009-09-29 14:00:00,34.82,34.84,34.75,34.75,199396.56303292667,15.2521,15.2608,15.2214,15.2214,199396.563
2009-09-29 14:05:00,34.75,34.76,34.72,34.72,113603.5681490227,15.2214,15.2258,15.2082,15.2082,113603.5681
2009-09-29 14:10:00,34.72,34.74,34.7,34.74,92614.45625081989,15.2082,15.217,15.1995,15.217,92614.4563
2009-09-29 14:15:00,34.74,34.74,34.7,34.73,105207.92338974155,15.217,15.217,15.1995,15.2126,105207.9234
2009-09-29 14:20:00,34.73,34.73,34.71,34.73,74642.52918798373,15.2126,15.2126,15.2039,15.2126,74642.5292
2009-09-29 14:25:00,34.73,34.73,34.67,34.68,112291.74865538502,15.2126,15.2126,15.1863,15.1907,112291.7487
2009-09-29 14:30:00,34.68,34.68,34.56,34.56,190869.73632428172,15.1907,15.1907,15.1382,15.1382,190869.7363
2009-09-29 14:35:00,34.56,34.58,34.55,34.56,124491.6699462154,15.1382,15.1469,15.1338,15.1382,124491.6699
2009-09-29 14:40:00,34.56,34.56,34.55,34.56,89597.27141545323,15.1382,15.1382,15.1338,15.1382,89597.2714
2009-09-29 14:45:00,34.55,34.56,34.53,34.56,136953.9551357733,15.1338,15.1382,15.125,15.1382,136953.9551
2009-09-29 14:50:00,34.56,34.58,34.53,34.57,113734.75009838646,15.1382,15.1469,15.125,15.1425,113734.7501
2009-09-29 14:55:00,34.58,34.62,34.57,34.59,202020.20202020204,15.1469,15.1644,15.1425,15.1513,202020.202
2009-09-29 15:00:00,34.59,34.59,34.55,34.56,132887.31470549654,15.1513,15.1513,15.1338,15.1382,132887.3147
2009-09-29 15:05:00,34.56,34.58,34.53,34.54,153482.88075560803,15.1382,15.1469,15.125,15.1294,153482.8808
2009-09-29 15:10:00,34.55,34.56,34.49,34.51,278368.09654991474,15.1338,15.1382,15.1075,15.1163,278368.0965
2009-09-29 15:15:00,34.5,34.53,34.49,34.5,177489.1774891775,15.1119,15.125,15.1075,15.1119,177489.1775
2009-09-29 15:20:00,34.5,34.58,34.49,34.54,233372.68791814247,15.1119,15.1469,15.1075,15.1294,233372.6879
2009-09-29 15:25:00,34.55,34.56,34.46,34.47,286632.5593598321,15.1338,15.1382,15.0944,15.0987,286632.5594
2009-09-29 15:30:00,34.47,34.52,34.44,34.5,349862.25895316806,15.0987,15.1206,15.0856,15.1119,349862.259
2009-09-29 15:35:00,34.49,34.54,34.49,34.5,325331.23442214355,15.1075,15.1294,15.1075,15.1119,325331.2344
2009-09-29 15:40:00,34.5,34.53,34.49,34.5,218680.3095894005,15.1119,15.125,15.1075,15.1119,218680.3096
2009-09-29 15:45:00,34.51,34.53,34.48,34.48,428833.7924701561,15.1163,15.125,15.1031,15.1031,428833.7925
2009-09-29 15:50:00,34.48,34.52,34.46,34.47,690279.4175521448,15.1031,15.1206,15.0944,15.0987,690279.4176
2009-09-29 15:55:00,34.47,34.47,34.42,34.45,772399.3178538634,15.0987,15.0987,15.0768,15.09,772399.3179
2009-09-30 09:30:00,34.6,34.69,34.6,34.69,287026.1052079234,15.1557,15.1951,15.1557,15.1951,287026.1052
2009-09-30 09:35:00,34.68,34.69,34.62,34.67,233110.32401941493,15.1907,15.1951,15.1644,15.1863,233110.324
2009-09-30 09:40:00,34.67,34.68,34.39,34.4,327430.1456119638,15.1863,15.1907,15.0637,15.0681,327430.1456
2009-09-30 09:45:00,34.4,34.46,34.3,34.31,335432.24452315364,15.0681,15.0944,15.0243,15.0287,335432.2445
2009-09-30 09:50:00,34.32,34.33,34.27,34.3,304735.668372032,15.033,15.0374,15.0111,15.0243,304735.6684
2009-09-30 09:55:00,34.3,34.3,34.15,34.2,274432.6380690017,15.0243,15.0243,14.9586,14.9805,274432.6381
2009-09-30 10:00:00,34.19,34.23,34.14,34.17,312868.9492325856,14.9761,14.9936,14.9542,14.9673,312868.9492
2009-09-30 10:05:00,34.17,34.23,34.14,34.2,301324.9376885741,14.9673,14.9936,14.9542,14.9805,301324.9377
2009-09-30 10:10:00,34.2,34.25,34.15,34.23,225370.58900695265,14.9805,15.0024,14.9586,14.9936,225370.589
2009-09-30 10:15:00,34.22,34.23,34.07,34.08,330840.87629542174,14.9892,14.9936,14.9235,14.9279,330840.8763
2009-09-30 10:20:00,34.08,34.09,34.01,34.01,267479.99475272204,14.9279,14.9323,14.8973,14.8973,267479.9948
2009-09-30 10:25:00,34.01,34.03,33.95,33.97,260133.80558835104,14.8973,14.906,14.871,14.8797,260133.8056
2009-09-30 10:30:00,33.97,34.17,33.95,34.12,653942.0175783812,14.8797,14.9673,14.871,14.9454,653942.0176
2009-09-30 10:35:00,34.12,34.17,34.06,34.12,253837.0720188902,14.9454,14.9673,14.9192,14.9454,253837.072
2009-09-30 10:40:00,34.11,34.12,34.01,34.09,150203.33202151384,14.9411,14.9454,14.8973,14.9323,150203.332
2009-09-30 10:45:00,34.09,34.16,34.05,34.1,223665.2236652237,14.9323,14.963,14.9148,14.9367,223665.2237
2009-09-30 10:50:00,34.11,34.2,34.11,34.15,210022.30093139183,14.9411,14.9805,14.9411,14.9586,210022.3009
2009-09-30 10:55:00,34.15,34.17,34.06,34.16,237045.782500328,14.9586,14.9673,14.9192,14.963,237045.7825
2009-09-30 11:00:00,34.16,34.3,34.16,34.29,292142.20123311033,14.963,15.0243,14.963,15.0199,292142.2012
2009-09-30 11:05:00,34.3,34.36,34.23,34.24,339498.88495343045,15.0243,15.0506,14.9936,14.998,339498.885
2009-09-30 11:10:00,34.24,34.27,34.23,34.23,162272.07136298047,14.998,15.0111,14.9936,14.9936,162272.0714
2009-09-30 11:15:00,34.23,34.33,34.22,34.26,173684.90095762824,14.9936,15.0374,14.9892,15.0068,173684.901
2009-09-30 11:20:00,34.26,34.36,34.23,34.3,157549.52118588483,15.0068,15.0506,14.9936,15.0243,157549.5212
2009-09-30 11:25:00,34.31,34.37,34.29,34.29,133805.5883510429,15.0287,15.0549,15.0199,15.0199,133805.5884
2009-09-30 11:30:00,34.29,34.35,34.26,34.28,135117.40784468057,15.0199,15.0462,15.0068,15.0155,135117.4078
2009-09-30 11:35:00,34.29,34.33,34.23,34.23,97337.00642791552,15.0199,15.0374,14.9936,14.9936,97337.0064
2009-09-30 11:40:00,34.23,34.25,34.19,34.2,98517.64397218944,14.9936,15.0024,14.9761,14.9805,98517.644
2009-09-30 11:45:00,34.2,34.21,34.14,34.17,93795.0937950938,14.9805,14.9849,14.9542,14.9673,93795.0938
2009-09-30 11:50:00,34.17,34.23,34.17,34.22,166469.89374262103,14.9673,14.9936,14.9673,14.9892,166469.8937
2009-09-30 11:55:00,34.23,34.34,34.22,34.28,159123.70457825004,14.9936,15.0418,14.9892,15.0155,159123.7046
2009-09-30 12:00:00,34.28,34.34,34.22,34.33,132624.950806769,15.0155,15.0418,14.9892,15.0374,132624.9508
2009-09-30 12:05:00,34.33,34.35,34.29,34.35,75823.16673225764,15.0374,15.0462,15.0199,15.0462,75823.1667
2009-09-30 12:10:00,34.34,34.36,34.32,34.33,57195.32992260265,15.0418,15.0506,15.033,15.0374,57195.3299
2009-09-30 12:15:00,34.33,34.43,34.31,34.35,166076.34789452972,15.0374,15.0812,15.0287,15.0462,166076.3479
2009-09-30 12:20:00,34.35,34.39,34.34,34.36,91171.45480781845,15.0462,15.0637,15.0418,15.0506,91171.4548
2009-09-30 12:25:00,34.36,34.43,34.35,34.39,92483.27430145611,15.0506,15.0812,15.0462,15.0637,92483.2743
2009-09-30 12:30:00,34.4,34.47,34.36,34.36,174078.44680571955,15.0681,15.0987,15.0506,15.0506,174078.4468
2009-09-30 12:35:00,34.36,34.41,34.36,34.36,66902.79417552146,15.0506,15.0725,15.0506,15.0506,66902.7942
2009-09-30 12:40:00,34.36,34.42,34.33,34.36,128427.12842712844,15.0506,15.0768,15.0374,15.0506,128427.1284
2009-09-30 12:45:00,34.36,34.41,34.33,34.33,207005.1160960252,15.0506,15.0725,15.0374,15.0374,207005.1161
2009-09-30 12:50:00,34.33,34.42,34.33,34.36,212645.9399186672,15.0374,15.0768,15.0374,15.0506,212645.9399
2009-09-30 12:55:00,34.36,34.41,34.34,34.34,187721.3695395513,15.0506,15.0725,15.0418,15.0418,187721.3695
2009-09-30 13:00:00,34.35,34.49,34.35,34.46,257641.34855043943,15.0462,15.1075,15.0462,15.0944,257641.3486
2009-09-30 13:05:00,34.46,34.52,34.42,34.45,182474.09156500065,15.0944,15.1206,15.0768,15.09,182474.0916
2009-09-30 13:10:00,34.46,34.46,34.4,34.44,104683.1955922865,15.0944,15.0944,15.0681,15.0856,104683.1956
2009-09-30 13:15:00,34.43,34.49,34.43,34.49,87235.99632690543,15.0812,15.1075,15.0812,15.1075,87235.9963
2009-09-30 13:20:00,34.49,34.55,34.45,34.46,184573.0027548209,15.1075,15.1338,15.09,15.0944,184573.0028
2009-09-30 13:25:00,34.46,34.47,34.45,34.46,81070.44470680834,15.0944,15.0987,15.09,15.0944,81070.4447
2009-09-30 13:30:00,34.45,34.5,34.45,34.49,129738.9479207661,15.09,15.1119,15.09,15.1075,129738.9479
2009-09-30 13:35:00,34.49,34.55,34.48,34.51,126984.12698412698,15.1075,15.1338,15.1031,15.1163,126984.127
2009-09-30 13:40:00,34.51,34.56,34.51,34.56,156237.70169224715,15.1163,15.1382,15.1163,15.1382,156237.7017
2009-09-30 13:45:00,34.56,34.57,34.52,34.57,121474.48511084876,15.1382,15.1425,15.1206,15.1425,121474.4851
2009-09-30 13:50:00,34.56,34.62,34.56,34.62,149940.96812278632,15.1382,15.1644,15.1382,15.1644,149940.9681
2009-09-30 13:55:00,34.62,34.64,34.59,34.6,215138.3969565788,15.1644,15.1732,15.1513,15.1557,215138.397
2009-09-30 14:00:00,34.59,34.62,34.52,34.59,226944.77239931785,15.1513,15.1644,15.1206,15.1513,226944.7724
2009-09-30 14:05:00,34.6,34.64,34.58,34.6,148366.7847304211,15.1557,15.1732,15.1469,15.1557,148366.7847
2009-09-30 14:10:00,34.61,34.62,34.58,34.62,122130.3948576676,15.1601,15.1644,15.1469,15.1644,122130.3949
2009-09-30 14:15:00,34.61,34.65,34.6,34.65,139315.23022432113,15.1601,15.1776,15.1557,15.1776,139315.2302
2009-09-30 14:20:00,34.64,34.66,34.59,34.6,139315.23022432113,15.1732,15.182,15.1513,15.1557,139315.2302
2009-09-30 14:25:00,34.6,34.65,34.58,34.61,83956.44759281124,15.1557,15.1776,15.1469,15.1601,83956.4476
2009-09-30 14:30:00,34.6,34.61,34.53,34.58,140889.41361668636,15.1557,15.1601,15.125,15.1469,140889.4136
2009-09-30 14:35:00,34.57,34.61,34.56,34.56,92220.9104027286,15.1425,15.1601,15.1382,15.1382,92220.9104
2009-09-30 14:40:00,34.56,34.64,34.54,34.63,96549.91473173292,15.1382,15.1732,15.1294,15.1688,96549.9147
2009-09-30 14:45:00,34.63,34.64,34.54,34.56,120687.39341466616,15.1688,15.1732,15.1294,15.1382,120687.3934
2009-09-30 14:50:00,34.55,34.59,34.52,34.53,139184.04827495737,15.1338,15.1513,15.1206,15.125,139184.0483
2009-09-30 14:55:00,34.53,34.56,34.47,34.48,193624.5572609209,15.125,15.1382,15.0987,15.1031,193624.5573
2009-09-30 15:00:00,34.47,34.49,34.36,34.39,332021.51383969566,15.0987,15.1075,15.0506,15.0637,332021.5138
2009-09-30 15:05:00,34.4,34.43,34.31,34.34,226944.77239931785,15.0681,15.0812,15.0287,15.0418,226944.7724
2009-09-30 15:10:00,34.34,34.35,34.27,34.29,261707.98898071627,15.0418,15.0462,15.0111,15.0199,261707.989
2009-09-30 15:15:00,34.3,34.37,34.27,34.37,206480.3882985701,15.0243,15.0549,15.0111,15.0549,206480.3883
2009-09-30 15:20:00,34.36,34.38,34.3,34.3,146267.87354060082,15.0506,15.0593,15.0243,15.0243,146267.8735
2009-09-30 15:25:00,34.31,34.36,34.29,34.3,226026.49875377148,15.0287,15.0506,15.0199,15.0243,226026.4988
2009-09-30 15:30:00,34.3,34.42,34.29,34.38,384887.839433294,15.0243,15.0768,15.0199,15.0593,384887.8394
2009-09-30 15:35:00,34.39,34.39,34.3,34.34,226420.0446018628,15.0637,15.0637,15.0243,15.0418,226420.0446
2009-09-30 15:40:00,34.34,34.41,34.33,34.36,626918.5360094451,15.0418,15.0725,15.0374,15.0506,626918.536
2009-09-30 15:45:00,34.36,34.47,34.3,34.44,406926.40692640695,15.0506,15.0987,15.0243,15.0856,406926.4069
2009-09-30 15:50:00,34.44,34.51,34.4,34.44,426734.88128033583,15.0856,15.1163,15.0681,15.0856,426734.8813
2009-09-30 15:55:00,34.44,34.49,34.38,34.39,765184.3106388561,15.0856,15.1075,15.0593,15.0637,765184.3106
2009-10-01 09:30:00,34.3,34.46,34.21,34.39,524990.1613537978,15.0243,15.0944,14.9849,15.0637,524990.1614
2009-10-01 09:35:00,34.39,34.42,34.29,34.38,412960.7765971402,15.0637,15.0768,15.0199,15.0593,412960.7766
2009-10-01 09:40:00,34.38,34.52,34.34,34.49,352485.8979404434,15.0593,15.1206,15.0418,15.1075,352485.8979
2009-10-01 09:45:00,34.49,34.62,34.45,34.61,413485.50439459534,15.1075,15.1644,15.09,15.1601,413485.5044
2009-10-01 09:50:00,34.6,34.61,34.47,34.49,335956.9723206087,15.1557,15.1601,15.0987,15.1075,335956.9723
2009-10-01 09:55:00,34.49,34.59,34.46,34.57,197953.56158992523,15.1075,15.1513,15.0944,15.1425,197953.5616
2009-10-01 10:00:00,34.58,34.65,34.26,34.4,777384.2319296865,15.1469,15.1776,15.0068,15.0681,777384.2319
2009-10-01 10:05:00,34.41,34.44,34.3,34.38,391971.66469893744,15.0725,15.0856,15.0243,15.0593,391971.6647
2009-10-01 10:10:00,34.38,34.47,34.38,34.43,207398.6619441165,15.0593,15.0987,15.0593,15.0812,207398.6619
2009-10-01 10:15:00,34.43,34.43,34.35,34.43,164239.80060343698,15.0812,15.0812,15.0462,15.0812,164239.8006
2009-10-01 10:20:00,34.43,34.52,34.39,34.5,129083.03817394728,15.0812,15.1206,15.0637,15.1119,129083.0382
2009-10-01 10:25:00,34.52,34.54,34.43,34.43,138265.774629411,15.1206,15.1294,15.0812,15.0812,138265.7746
2009-10-01 10:30:00,34.43,34.47,34.39,34.45,163190.34500852684,15.0812,15.0987,15.0637,15.09,163190.345
2009-10-01 10:35:00,34.46,34.57,34.45,34.48,193624.5572609209,15.0944,15.1425,15.09,15.1031,193624.5573
2009-10-01 10:40:00,34.48,34.56,34.46,34.47,207792.2077922078,15.1031,15.1382,15.0944,15.0987,207792.2078
2009-10-01 10:45:00,34.48,34.56,34.46,34.52,216581.3983995802,15.1031,15.1382,15.0944,15.1206,216581.3984
2009-10-01 10:50:00,34.52,34.55,34.48,34.54,194936.3767545586,15.1206,15.1338,15.1031,15.1294,194936.3768
2009-10-01 10:55:00,34.53,34.59,34.48,34.5,299488.39039748133,15.125,15.1513,15.1031,15.1119,299488.3904
2009-10-01 11:00:00,34.5,34.51,34.4,34.46,313000.1311819494,15.1119,15.1163,15.0681,15.0944,313000.1312
2009-10-01 11:05:00,34.45,34.46,34.38,34.39,309982.9463465827,15.09,15.0944,15.0593,15.0637,309982.9463
2009-10-01 11:10:00,34.39,34.43,34.3,34.43,340417.1585989768,15.0637,15.0812,15.0243,15.0812,340417.1586
2009-10-01 11:15:00,34.43,34.5,34.39,34.44,228256.5918929556,15.0812,15.1119,15.0637,15.0856,228256.5919
2009-10-01 11:20:00,34.45,34.5,34.39,34.41,181293.4540207268,15.09,15.1119,15.0637,15.0725,181293.454
2009-10-01 11:25:00,34.42,34.44,34.33,34.36,235602.78105732653,15.0768,15.0856,15.0374,15.0506,235602.7811
2009-10-01 11:30:00,34.37,34.43,34.36,34.41,128427.12842712844,15.0549,15.0812,15.0506,15.0725,128427.1284
2009-10-01 11:35:00,34.4,34.46,34.39,34.43,209628.7550833005,15.0681,15.0944,15.0637,15.0812,209628.7551
2009-10-01 11:40:00,34.43,34.53,34.4,34.49,217106.1261970353,15.0812,15.125,15.0681,15.1075,217106.1262
2009-10-01 11:45:00,34.49,34.5,34.46,34.48,95631.64108618654,15.1075,15.1119,15.0944,15.1031,95631.6411
2009-10-01 11:50:00,34.48,34.52,34.48,34.51,80020.9891118982,15.1031,15.1206,15.1031,15.1163,80020.9891
2009-10-01 11:55:00,34.51,34.52,34.43,34.49,171323.62586908042,15.1163,15.1206,15.0812,15.1075,171323.6259
2009-10-01 12:00:00,34.49,34.5,34.45,34.46,103502.5580480126,15.1075,15.1119,15.09,15.0944,103502.558
2009-10-01 12:05:00,34.46,34.49,34.43,34.48,120293.84756657484,15.0944,15.1075,15.0812,15.1031,120293.8476
2009-10-01 12:10:00,34.48,34.5,34.46,34.46,163059.16305916305,15.1031,15.1119,15.0944,15.0944,163059.1631
2009-10-01 12:15:00,34.46,34.49,34.44,34.46,135117.40784468057,15.0944,15.1075,15.0856,15.0944,135117.4078
2009-10-01 12:20:00,34.46,34.53,34.45,34.5,137347.50098386462,15.0944,15.125,15.09,15.1119,137347.501
2009-10-01 12:25:00,34.5,34.52,34.47,34.51,127115.30893349076,15.1119,15.1206,15.0987,15.1163,127115.3089
2009-10-01 12:30:00,34.5,34.56,34.5,34.54,117276.66273120818,15.1119,15.1382,15.1119,15.1294,117276.6627
2009-10-01 12:35:00,34.54,34.57,34.49,34.5,139052.8663255936,15.1294,15.1425,15.1075,15.1119,139052.8663
2009-10-01 12:40:00,34.5,34.51,34.46,34.46,172766.62731208187,15.1119,15.1163,15.0944,15.0944,172766.6273
2009-10-01 12:45:00,34.46,34.46,34.41,34.42,193231.0114128296,15.0944,15.0944,15.0725,15.0768,193231.0114
2009-10-01 12:50:00,34.42,34.51,34.41,34.51,192050.3738685557,15.0768,15.1163,15.0725,15.1163,192050.3739
2009-10-01 12:55:00,34.5,34.52,34.49,34.52,145743.14574314575,15.1119,15.1206,15.1075,15.1206,145743.1457
2009-10-01 13:00:00,34.52,34.54,34.44,34.49,177095.6316410862,15.1206,15.1294,15.0856,15.1075,177095.6316
2009-10-01 13:05:00,34.49,34.5,34.39,34.39,178538.63308408763,15.1075,15.1119,15.0637,15.0637,178538.6331
2009-10-01 13:10:00,34.39,34.42,34.34,34.39,176570.90384363112,15.0637,15.0768,15.0418,15.0637,176570.9038
2009-10-01 13:15:00,34.4,34.41,34.36,34.37,286107.83156237705,15.0681,15.0725,15.0506,15.0549,286107.8316
2009-10-01 13:20:00,34.38,34.39,34.28,34.33,327954.87340941885,15.0593,15.0637,15.0155,15.0374,327954.8734
2009-10-01 13:25:00,34.33,34.42,34.33,34.41,345926.80047225504,15.0374,15.0768,15.0374,15.0725,345926.8005
2009-10-01 13:30:00,34.42,34.46,34.34,34.36,173947.26485635576,15.0768,15.0944,15.0418,15.0506,173947.2649
2009-10-01 13:35:00,34.36,34.43,34.33,34.38,162665.61721107177,15.0506,15.0812,15.0374,15.0593,162665.6172
2009-10-01 13:40:00,34.38,34.49,34.38,34.48,128820.67427521972,15.0593,15.1075,15.0593,15.1031,128820.6743
2009-10-01 13:45:00,34.48,34.52,34.47,34.49,131181.94936376755,15.1031,15.1206,15.0987,15.1075,131181.9494
2009-10-01 13:50:00,34.49,34.53,34.48,34.5,145611.963793782,15.1075,15.125,15.1031,15.1119,145611.9638
2009-10-01 13:55:00,34.5,34.5,34.47,34.49,147186.1471861472,15.1119,15.1119,15.0987,15.1075,147186.1472
2009-10-01 14:00:00,34.49,34.51,34.48,34.49,116751.93493375312,15.1075,15.1163,15.1031,15.1075,116751.9349
2009-10-01 14:05:00,34.49,34.51,34.42,34.49,182474.09156500065,15.1075,15.1163,15.0768,15.1075,182474.0916
2009-10-01 14:10:00,34.49,34.59,34.49,34.59,255804.8012593467,15.1075,15.1513,15.1075,15.1513,255804.8013
2009-10-01 14:15:00,34.59,34.65,34.58,34.63,343040.79758625216,15.1513,15.1776,15.1469,15.1688,343040.7976
2009-10-01 14:20:00,34.63,34.68,34.62,34.68,267742.35865144955,15.1688,15.1907,15.1644,15.1907,267742.3587
2009-10-01 14:25:00,34.68,34.75,34.66,34.68,441558.4415584416,15.1907,15.2214,15.182,15.1907,441558.4416
2009-10-01 14:30:00,34.69,34.69,34.55,34.59,405352.2235340417,15.1951,15.1951,15.1338,15.1513,405352.2235
2009-10-01 14:35:00,34.59,34.68,34.57,34.65,289649.7441951988,15.1513,15.1907,15.1425,15.1776,289649.7442
2009-10-01 14:40:00,34.65,34.71,34.62,34.67,534172.8978092615,15.1776,15.2039,15.1644,15.1863,534172.8978
2009-10-01 14:45:00,34.7,34.76,34.67,34.75,383182.474091565,15.1995,15.2258,15.1863,15.2214,383182.4741
2009-10-01 14:50:00,34.76,34.82,34.73,34.81,576675.8494031222,15.2258,15.2521,15.2126,15.2477,576675.8494
2009-10-01 14:55:00,34.81,34.91,34.81,34.9,581791.945428309,15.2477,15.2915,15.2477,15.2871,581791.9454
2009-10-01 15:00:00,34.9,34.91,34.79,34.81,572084.4811753903,15.2871,15.2915,15.2389,15.2477,572084.4812
2009-10-01 15:05:00,34.8,34.81,34.74,34.75,478027.02348156896,15.2433,15.2477,15.217,15.2214,478027.0235
2009-10-01 15:10:00,34.75,34.75,34.64,34.69,365997.6387249115,15.2214,15.2214,15.1732,15.1951,365997.6387
2009-10-01 15:15:00,34.68,34.76,34.68,34.75,317985.0452577725,15.1907,15.2258,15.1907,15.2214,317985.0453
2009-10-01 15:20:00,34.75,34.81,34.73,34.81,416502.689229962,15.2214,15.2477,15.2126,15.2477,416502.6892
2009-10-01 15:25:00,34.8,34.81,34.76,34.78,329266.69290305657,15.2433,15.2477,15.2258,15.2345,329266.6929
2009-10-01 15:30:00,34.78,34.84,34.76,34.76,464384.1007477371,15.2345,15.2608,15.2258,15.2258,464384.1007
2009-10-01 15:35:00,34.76,34.77,34.68,34.71,415322.0516856881,15.2258,15.2301,15.1907,15.2039,415322.0517
2009-10-01 15:40:00,34.72,34.88,34.71,34.86,1023219.2050373869,15.2082,15.2783,15.2039,15.2696,1023219.205
2009-10-01 15:45:00,34.85,34.93,34.84,34.92,680965.4991473174,15.2652,15.3002,15.2608,15.2959,680965.4991
2009-10-01 15:50:00,34.92,34.93,34.75,34.8,1690804.1453496,15.2959,15.3002,15.2214,15.2433,1690804.1453
2009-10-01 15:55:00,34.8,34.81,34.66,34.77,3036206.2180244,15.2433,15.2477,15.182,15.2301,3036206.218
2009-10-02 09:30:00,34.46,34.49,34.3,34.39,792994.8839039748,15.0944,15.1075,15.0243,15.0637,792994.8839
2009-10-02 09:35:00,34.39,34.63,34.39,34.52,624950.8067689886,15.0637,15.1688,15.0637,15.1206,624950.8068
2009-10-02 09:40:00,34.54,34.54,34.45,34.47,345795.61852289125,15.1294,15.1294,15.09,15.0987,345795.6185
2009-10-02 09:45:00,34.47,34.62,34.47,34.56,571559.7533779353,15.0987,15.1644,15.0987,15.1382,571559.7534
2009-10-02 09:50:00,34.57,34.84,34.53,34.69,658926.9316542044,15.1425,15.2608,15.125,15.1951,658926.9317
2009-10-02 09:55:00,34.69,34.8,34.66,34.72,609340.1547947003,15.1951,15.2433,15.182,15.2082,609340.1548
2009-10-02 10:00:00,34.72,35.04,34.65,35.04,892693.1654204382,15.2082,15.3484,15.1776,15.3484,892693.1654
2009-10-02 10:05:00,35.04,35.1,34.95,35.02,1139315.2302243211,15.3484,15.3747,15.309,15.3397,1139315.2302
2009-10-02 10:10:00,35.02,35.13,34.97,35.06,789846.5171192444,15.3397,15.3878,15.3178,15.3572,789846.5171
2009-10-02 10:15:00,35.06,35.16,34.95,35.0,860553.5878263151,15.3572,15.401,15.309,15.3309,860553.5878
2009-10-02 10:20:00,35.0,35.25,34.99,35.24,761904.7619047619,15.3309,15.4404,15.3265,15.436,761904.7619
2009-10-02 10:25:00,35.25,35.49,35.24,35.46,1412436.0487996852,15.4404,15.5455,15.436,15.5324,1412436.0488
2009-10-02 10:30:00,35.46,35.56,35.42,35.54,1216712.580348944,15.5324,15.5762,15.5149,15.5674,1216712.5803
2009-10-02 10:35:00,35.53,35.57,35.46,35.47,442607.8971533517,15.563,15.5806,15.5324,15.5368,442607.8972
2009-10-02 10:40:00,35.47,35.52,35.38,35.4,448511.0848747213,15.5368,15.5587,15.4973,15.5061,448511.0849
2009-10-02 10:45:00,35.4,35.45,35.32,35.38,488652.76138003415,15.5061,15.528,15.4711,15.4973,488652.7614
2009-10-02 10:50:00,35.37,35.42,35.33,35.39,850846.1235733964,15.493,15.5149,15.4754,15.5017,850846.1236
2009-10-02 10:55:00,35.4,35.52,35.39,35.42,460842.1881149154,15.5061,15.5587,15.5017,15.5149,460842.1881
2009-10-02 11:00:00,35.42,35.54,35.41,35.48,311294.7658402204,15.5149,15.5674,15.5105,15.5411,311294.7658
2009-10-02 11:05:00,35.48,35.55,35.46,35.49,355896.62862390134,15.5411,15.5718,15.5324,15.5455,355896.6286
2009-10-02 11:10:00,35.49,35.54,35.47,35.51,367047.0943198216,15.5455,15.5674,15.5368,15.5543,367047.0943
2009-10-02 11:15:00,35.52,35.6,35.51,35.55,414534.9599895055,15.5587,15.5937,15.5543,15.5718,414534.96
2009-10-02 11:20:00,35.55,35.66,35.55,35.65,404171.5859897678,15.5718,15.62,15.5718,15.6156,404171.586
2009-10-02 11:25:00,35.66,35.75,35.63,35.73,424767.15203987935,15.62,15.6594,15.6069,15.6507,424767.152
2009-10-02 11:30:00,35.73,35.83,35.69,35.73,712317.9850452578,15.6507,15.6945,15.6331,15.6507,712317.985
2009-10-02 11:35:00,35.73,35.74,35.61,35.65,596615.5057064148,15.6507,15.655,15.5981,15.6156,596615.5057
2009-10-02 11:40:00,35.65,35.65,35.53,35.59,406532.8610783157,15.6156,15.6156,15.563,15.5893,406532.8611
2009-10-02 11:45:00,35.59,35.68,35.55,35.61,236914.60055096413,15.5893,15.6288,15.5718,15.5981,236914.6006
2009-10-02 11:50:00,35.61,35.71,35.6,35.67,426472.5173816083,15.5981,15.6419,15.5937,15.6244,426472.5174
2009-10-02 11:55:00,35.67,35.67,35.55,35.58,349731.07700380427,15.6244,15.6244,15.5718,15.585,349731.077
2009-10-02 12:00:00,35.57,35.8,35.57,35.79,410993.04735668376,15.5806,15.6813,15.5806,15.6769,410993.0474
2009-10-02 12:05:00,35.8,35.87,35.77,35.81,271284.27128427126,15.6813,15.712,15.6682,15.6857,271284.2713
2009-10-02 12:10:00,35.81,35.81,35.62,35.63,295815.29581529583,15.6857,15.6857,15.6025,15.6069,295815.2958
2009-10-02 12:15:00,35.64,35.76,35.63,35.67,208710.48143775412,15.6112,15.6638,15.6069,15.6244,208710.4814
2009-10-02 12:20:00,35.68,35.68,35.59,35.61,105601.46923783288,15.6288,15.6288,15.5893,15.5981,105601.4692
2009-10-02 12:25:00,35.61,35.64,35.6,35.62,84087.629542175,15.5981,15.6112,15.5937,15.6025,84087.6295
2009-10-02 12:30:00,35.63,35.67,35.62,35.67,114390.6598452053,15.6069,15.6244,15.6025,15.6244,114390.6598
2009-10-02 12:35:00,35.66,35.71,35.65,35.68,102584.28440246622,15.62,15.6419,15.6156,15.6288,102584.2844
2009-10-02 12:40:00,35.68,35.77,35.65,35.65,231929.68647514103,15.6288,15.6682,15.6156,15.6156,231929.6865
2009-10-02 12:45:00,35.65,35.65,35.55,35.59,227075.95434868164,15.6156,15.6156,15.5718,15.5893,227075.9543
2009-10-02 12:50:00,35.59,35.61,35.52,35.55,144693.69014823562,15.5893,15.5981,15.5587,15.5718,144693.6901
2009-10-02 12:55:00,35.56,35.56,35.45,35.54,167256.98543880362,15.5762,15.5762,15.528,15.5674,167256.9854
2009-10-02 13:00:00,35.53,35.61,35.5,35.56,179194.54283090646,15.563,15.5981,15.5499,15.5762,179194.5428
2009-10-02 13:05:00,35.56,35.58,35.54,35.57,132493.76885740523,15.5762,15.585,15.5674,15.5806,132493.7689
2009-10-02 13:10:00,35.58,35.65,35.57,35.62,155712.97389479209,15.585,15.6156,15.5806,15.6025,155712.9739
2009-10-02 13:15:00,35.62,35.65,35.57,35.62,104683.1955922865,15.6025,15.6156,15.5806,15.6025,104683.1956
2009-10-02 13:20:00,35.62,35.63,35.52,35.61,142857.14285714287,15.6025,15.6069,15.5587,15.5981,142857.1429
2009-10-02 13:25:00,35.6,35.65,35.6,35.62,210415.8467794832,15.5937,15.6156,15.5937,15.6025,210415.8468
2009-10-02 13:30:00,35.62,35.65,35.59,35.59,151515.15151515152,15.6025,15.6156,15.5893,15.5893,151515.1515
2009-10-02 13:35:00,35.59,35.6,35.47,35.49,164764.52840089204,15.5893,15.5937,15.5368,15.5455,164764.5284
2009-10-02 13:40:00,35.49,35.54,35.45,35.54,161222.61576807033,15.5455,15.5674,15.528,15.5674,161222.6158
2009-10-02 13:45:00,35.53,35.54,35.49,35.51,109930.4735668372,15.563,15.5674,15.5455,15.5543,109930.4736
2009-10-02 13:50:00,35.52,35.55,35.48,35.48,147710.87498360226,15.5587,15.5718,15.5411,15.5411,147710.875
2009-10-02 13:55:00,35.49,35.59,35.48,35.57,295290.56801784073,15.5455,15.5893,15.5411,15.5806,295290.568
2009-10-02 14:00:00,35.56,35.58,35.5,35.55,228650.13774104684,15.5762,15.585,15.5499,15.5718,228650.1377
2009-10-02 14:05:00,35.55,35.62,35.55,35.56,221697.49442476715,15.5718,15.6025,15.5718,15.5762,221697.4944
2009-10-02 14:10:00,35.56,35.62,35.55,35.58,297651.8431063886,15.5762,15.6025,15.5718,15.585,297651.8431
2009-10-02 14:15:00,35.59,35.59,35.54,35.57,206873.93414666143,15.5893,15.5893,15.5674,15.5806,206873.9341
2009-10-02 14:20:00,35.57,35.58,35.45,35.45,287157.2871572872,15.5806,15.585,15.528,15.528,287157.2872
2009-10-02 14:25:00,35.45,35.49,35.45,35.45,282959.4647776466,15.528,15.5455,15.528,15.528,282959.4648
2009-10-02 14:30:00,35.46,35.58,35.45,35.55,252131.70667716124,15.5324,15.585,15.528,15.5718,252131.7067
2009-10-02 14:35:00,35.56,35.61,35.54,35.6,262232.7167781713,15.5762,15.5981,15.5674,15.5937,262232.7168
2009-10-02 14:40:00,35.61,35.61,35.56,35.61,341204.2502951594,15.5981,15.5981,15.5762,15.5981,341204.2503
2009-10-02 14:45:00,35.61,35.66,35.6,35.65,230880.2308802309,15.5981,15.62,15.5937,15.6156,230880.2309
2009-10-02 14:50:00,35.65,35.77,35.65,35.76,482224.8458612095,15.6156,15.6682,15.6156,15.6638,482224.8459
2009-10-02 14:55:00,35.76,35.87,35.75,35.84,629148.6291486291,15.6638,15.712,15.6594,15.6988,629148.6291
2009-10-02 15:00:00,35.84,35.87,35.84,35.84,704578.2500327955,15.6988,15.712,15.6988,15.6988,704578.25
2009-10-02 15:05:00,35.84,35.84,35.71,35.71,494818.3130001312,15.6988,15.6988,15.6419,15.6419,494818.313
2009-10-02 15:10:00,35.71,35.77,35.66,35.72,850059.0318772137,15.6419,15.6682,15.62,15.6463,850059.0319
2009-10-02 15:15:00,35.72,35.76,35.64,35.73,396956.5787747606,15.6463,15.6638,15.6112,15.6507,396956.5788
2009-10-02 15:20:00,35.73,35.75,35.71,35.72,213433.0316148498,15.6507,15.6594,15.6419,15.6463,213433.0316
2009-10-02 15:25:00,35.73,35.73,35.66,35.66,176308.53994490358,15.6507,15.6507,15.62,15.62,176308.5399
2009-10-02 15:30:00,35.67,35.7,35.63,35.68,495998.9505444051,15.6244,15.6375,15.6069,15.6288,495998.9505
2009-10-02 15:35:00,35.68,35.69,35.66,35.68,398268.3982683983,15.6288,15.6331,15.62,15.6288,398268.3983
2009-10-02 15:40:00,35.68,35.71,35.66,35.7,339761.248852158,15.6288,15.6419,15.62,15.6375,339761.2489
2009-10-02 15:45:00,35.71,35.76,35.68,35.74,625081.9887183524,15.6419,15.6638,15.6288,15.655,625081.9887
2009-10-02 15:50:00,35.74,35.74,35.61,35.68,915781.1885084612,15.655,15.655,15.5981,15.6288,915781.1885
2009-10-02 15:55:00,35.68,35.7,35.65,35.68,1168831.168831169,15.6288,15.6375,15.6156,15.6288,1168831.1688
2009-10-05 09:30:00,35.91,36.01,35.78,36.0,837203.2008395646,15.7295,15.7733,15.6726,15.7689,837203.2008
2009-10-05 09:35:00,36.01,36.05,35.87,36.0,747605.9294241113,15.7733,15.7908,15.712,15.7689,747605.9294
2009-10-05 09:40:00,36.01,36.34,35.94,36.27,1005116.0960251868,15.7733,15.9178,15.7426,15.8872,1005116.096
2009-10-05 09:45:00,36.26,36.33,36.17,36.2,634527.0890725437,15.8828,15.9135,15.8434,15.8565,634527.0891
2009-10-05 09:50:00,36.21,36.25,36.18,36.25,314574.3145743146,15.8609,15.8784,15.8478,15.8784,314574.3146
2009-10-05 09:55:00,36.25,36.29,36.19,36.26,514102.059556605,15.8784,15.8959,15.8521,15.8828,514102.0596
2009-10-05 10:00:00,36.27,36.38,36.2,36.23,481700.11806375446,15.8872,15.9354,15.8565,15.8697,481700.1181
2009-10-05 10:05:00,36.23,36.32,36.06,36.15,990030.1718483536,15.8697,15.9091,15.7952,15.8346,990030.1718
2009-10-05 10:10:00,36.16,36.27,36.09,36.22,418732.782369146,15.839,15.8872,15.8083,15.8653,418732.7824
2009-10-05 10:15:00,36.22,36.28,36.16,36.25,398006.0343696707,15.8653,15.8916,15.839,15.8784,398006.0344
2009-10-05 10:20:00,36.24,36.31,36.22,36.25,270890.72543618,15.874,15.9047,15.8653,15.8784,270890.7254
2009-10-05 10:25:00,36.26,36.29,36.13,36.26,262232.7167781713,15.8828,15.8959,15.8259,15.8828,262232.7168
2009-10-05 10:30:00,36.26,36.29,36.17,36.18,145874.3276925095,15.8828,15.8959,15.8434,15.8478,145874.3277
2009-10-05 10:35:00,36.17,36.38,36.16,36.37,335169.88062442606,15.8434,15.9354,15.839,15.931,335169.8806
2009-10-05 10:40:00,36.36,36.42,36.35,36.39,345402.07267479994,15.9266,15.9529,15.9222,15.9398,345402.0727
2009-10-05 10:45:00,36.39,36.4,36.28,36.31,266430.5391578119,15.9398,15.9441,15.8916,15.9047,266430.5392
2009-10-05 10:50:00,36.31,36.39,36.29,36.39,253312.3442214352,15.9047,15.9398,15.8959,15.9398,253312.3442
2009-10-05 10:55:00,36.39,36.51,36.38,36.51,364029.90948445495,15.9398,15.9923,15.9354,15.9923,364029.9095
2009-10-05 11:00:00,36.51,36.54,36.48,36.48,319559.2286501377,15.9923,16.0055,15.9792,15.9792,319559.2287
2009-10-05 11:05:00,36.48,36.48,36.4,36.4,136035.68149022694,15.9792,15.9792,15.9441,15.9441,136035.6815
2009-10-05 11:10:00,36.41,36.45,36.36,36.44,133018.4966548603,15.9485,15.966,15.9266,15.9617,133018.4967
2009-10-05 11:15:00,36.43,36.45,36.36,36.42,270365.9976387249,15.9573,15.966,15.9266,15.9529,270365.9976
2009-10-05 11:20:00,36.42,36.44,36.4,36.43,103764.92194674013,15.9529,15.9617,15.9441,15.9573,103764.9219
2009-10-05 11:25:00,36.42,36.42,36.34,36.37,155188.24609733702,15.9529,15.9529,15.9178,15.931,155188.2461
2009-10-05 11:30:00,36.37,36.44,36.36,36.38,124229.30604748787,15.931,15.9617,15.9266,15.9354,124229.306
2009-10-05 11:35:00,36.39,36.42,36.34,36.34,176177.35799553982,15.9398,15.9529,15.9178,15.9178,176177.358
2009-10-05 11:40:00,36.34,36.4,36.34,36.39,63885.6093401548,15.9178,15.9441,15.9178,15.9398,63885.6093
2009-10-05 11:45:00,36.38,36.44,36.38,36.44,83038.17394726486,15.9354,15.9617,15.9354,15.9617,83038.1739
2009-10-05 11:50:00,36.44,36.48,36.43,36.45,131575.49521185886,15.9617,15.9792,15.9573,15.966,131575.4952
2009-10-05 11:55:00,36.46,36.49,36.39,36.39,135379.7717434081,15.9704,15.9836,15.9398,15.9398,135379.7717
2009-10-05 12:00:00,36.4,36.43,36.38,36.42,77659.71402335039,15.9441,15.9573,15.9354,15.9529,77659.714
2009-10-05 12:05:00,36.42,36.45,36.39,36.4,118850.8461235734,15.9529,15.966,15.9398,15.9441,118850.8461
2009-10-05 12:10:00,36.4,36.41,36.37,36.41,47356.683720320085,15.9441,15.9485,15.931,15.9485,47356.6837
2009-10-05 12:15:00,36.41,36.42,36.35,36.36,100223.0093139184,15.9485,15.9529,15.9222,15.9266,100223.0093
2009-10-05 12:20:00,36.37,36.4,36.36,36.4,52997.50754296209,15.931,15.9441,15.9266,15.9441,52997.5075
2009-10-05 12:25:00,36.4,36.43,36.39,36.39,101666.01075691984,15.9441,15.9573,15.9398,15.9398,101666.0108
2009-10-05 12:30:00,36.39,36.4,36.36,36.37,91171.45480781845,15.9398,15.9441,15.9266,15.931,91171.4548
2009-10-05 12:35:00,36.37,36.38,36.32,36.33,89728.453364817,15.931,15.9354,15.9091,15.9135,89728.4534
2009-10-05 12:40:00,36.32,36.49,36.32,36.46,253574.7081201627,15.9091,15.9836,15.9091,15.9704,253574.7081
2009-10-05 12:45:00,36.47,36.51,36.46,36.49,91302.63675718222,15.9748,15.9923,15.9704,15.9836,91302.6368
2009-10-05 12:50:00,36.49,36.49,36.45,36.45,65066.24688442871,15.9836,15.9836,15.966,15.966,65066.2469
2009-10-05 12:55:00,36.46,36.46,36.32,36.45,191263.2821723731,15.9704,15.9704,15.9091,15.966,191263.2822
2009-10-05 13:00:00,36.45,36.47,36.42,36.46,190738.554374918,15.966,15.9748,15.9529,15.9704,190738.5544
2009-10-05 13:05:00,36.45,36.48,36.44,36.47,64541.51908697363,15.966,15.9792,15.9617,15.9748,64541.5191
2009-10-05 13:10:00,36.47,36.48,36.45,36.48,132100.22300931392,15.9748,15.9792,15.966,15.9792,132100.223
2009-10-05 13:15:00,36.48,36.48,36.45,36.47,149678.60422405877,15.9792,15.9792,15.966,15.9748,149678.6042
2009-10-05 13:20:00,36.48,36.51,36.48,36.5,245047.8814115178,15.9792,15.9923,15.9792,15.9879,245047.8814
2009-10-05 13:25:00,36.5,36.51,36.49,36.51,92745.63820018366,15.9879,15.9923,15.9836,15.9923,92745.6382
2009-10-05 13:30:00,36.51,36.51,36.48,36.48,155844.15584415584,15.9923,15.9923,15.9792,15.9792,155844.1558
2009-10-05 13:35:00,36.48,36.49,36.48,36.48,76085.53063098517,15.9792,15.9836,15.9792,15.9792,76085.5306
2009-10-05 13:40:00,36.48,36.51,36.47,36.51,204119.1132100223,15.9792,15.9923,15.9748,15.9923,204119.1132
2009-10-05 13:45:00,36.51,36.52,36.5,36.51,172635.4453627181,15.9923,15.9967,15.9879,15.9923,172635.4454
2009-10-05 13:50:00,36.51,36.54,36.51,36.53,127377.67283221828,15.9923,16.0055,15.9923,16.0011,127377.6728
2009-10-05 13:55:00,36.53,36.57,36.51,36.57,251344.61498097863,16.0011,16.0186,15.9923,16.0186,251344.615
2009-10-05 14:00:00,36.56,36.58,36.52,36.52,156368.8836416109,16.0142,16.023,15.9967,15.9967,156368.8836
2009-10-05 14:05:00,36.53,36.56,36.52,36.55,168044.07713498623,16.0011,16.0142,15.9967,16.0098,168044.0771
2009-10-05 14:10:00,36.55,36.57,36.55,36.56,121343.303161485,16.0098,16.0186,16.0098,16.0142,121343.3032
2009-10-05 14:15:00,36.56,36.58,36.55,36.56,198084.743539289,16.0142,16.023,16.0098,16.0142,198084.7435
2009-10-05 14:20:00,36.56,36.57,36.5,36.52,260920.89728453365,16.0142,16.0186,15.9879,15.9967,260920.8973
2009-10-05 14:25:00,36.52,36.53,36.48,36.53,131313.1313131313,15.9967,16.0011,15.9792,16.0011,131313.1313
2009-10-05 14:30:00,36.53,36.56,36.52,36.55,226944.77239931785,16.0011,16.0142,15.9967,16.0098,226944.7724
2009-10-05 14:35:00,36.55,36.58,36.55,36.57,170930.08002098912,16.0098,16.023,16.0098,16.0186,170930.08
2009-10-05 14:40:00,36.57,36.58,36.57,36.58,185097.730552276,16.0186,16.023,16.0186,16.023,185097.7306
2009-10-05 14:45:00,36.58,36.61,36.56,36.57,347894.5297127115,16.023,16.0361,16.0142,16.0186,347894.5297
2009-10-05 14:50:00,36.57,36.61,36.54,36.59,259740.25974025976,16.0186,16.0361,16.0055,16.0274,259740.2597
2009-10-05 14:55:00,36.58,36.61,36.58,36.59,268791.8142463597,16.023,16.0361,16.023,16.0274,268791.8142
2009-10-05 15:00:00,36.6,36.62,36.58,36.61,330709.694346058,16.0317,16.0405,16.023,16.0361,330709.6943
2009-10-05 15:05:00,36.6,36.61,36.58,36.59,269054.17814508727,16.0317,16.0361,16.023,16.0274,269054.1781
2009-10-05 15:10:00,36.6,36.62,36.58,36.6,258034.8943985308,16.0317,16.0405,16.023,16.0317,258034.8944
2009-10-05 15:15:00,36.6,36.61,36.58,36.6,159779.61432506886,16.0317,16.0361,16.023,16.0317,159779.6143
2009-10-05 15:20:00,36.6,36.64,36.59,36.6,383051.2921422013,16.0317,16.0493,16.0274,16.0317,383051.2921
2009-10-05 15:25:00,36.59,36.59,36.51,36.51,443919.7166469894,16.0274,16.0274,15.9923,15.9923,443919.7166
2009-10-05 15:30:00,36.51,36.52,36.5,36.51,325331.23442214355,15.9923,15.9967,15.9879,15.9923,325331.2344
2009-10-05 15:35:00,36.51,36.56,36.51,36.56,438541.2567230749,15.9923,16.0142,15.9923,16.0142,438541.2567
2009-10-05 15:40:00,36.56,36.57,36.49,36.51,669552.6695526696,16.0142,16.0186,15.9836,15.9923,669552.6696
2009-10-05 15:45:00,36.51,36.51,36.47,36.48,455332.54624163714,15.9923,15.9923,15.9748,15.9792,455332.5462
2009-10-05 15:50:00,36.48,36.51,36.45,36.51,821723.73081464,15.9792,15.9923,15.966,15.9923,821723.7308
2009-10-05 15:55:00,36.51,36.54,36.48,36.5,1204512.6590581136,15.9923,16.0055,15.9792,15.9879,1204512.6591
2009-10-06 09:30:00,36.92,36.92,36.69,36.76,487472.1238357602,16.1719,16.1719,16.0712,16.1018,487472.1238
2009-10-06 09:35:00,36.77,36.93,36.7,36.85,713892.168437623,16.1062,16.1763,16.0755,16.1412,713892.1684
2009-10-06 09:40:00,36.86,36.99,36.8,36.95,354322.44523153617,16.1456,16.2026,16.1193,16.185,354322.4452
2009-10-06 09:45:00,36.93,36.97,36.85,36.87,267086.4489046307,16.1763,16.1938,16.1412,16.15,267086.4489
2009-10-06 09:50:00,36.87,36.96,36.83,36.94,270759.5434868162,16.15,16.1894,16.1325,16.1807,270759.5435
2009-10-06 09:55:00,36.95,36.99,36.93,36.96,222615.7680703136,16.185,16.2026,16.1763,16.1894,222615.7681
2009-10-06 10:00:00,36.96,37.05,36.93,36.98,367571.8221172767,16.1894,16.2288,16.1763,16.1982,367571.8221
2009-10-06 10:05:00,36.99,36.99,36.9,36.92,278892.82434736984,16.2026,16.2026,16.1631,16.1719,278892.8243
2009-10-06 10:10:00,36.92,36.96,36.83,36.86,351436.4423455333,16.1719,16.1894,16.1325,16.1456,351436.4423
2009-10-06 10:15:00,36.86,36.93,36.85,36.91,306572.21566312475,16.1456,16.1763,16.1412,16.1675,306572.2157
2009-10-06 10:20:00,36.91,36.96,36.89,36.94,373606.19178801,16.1675,16.1894,16.1588,16.1807,373606.1918
2009-10-06 10:25:00,36.94,36.96,36.85,36.86,485897.940443395,16.1807,16.1894,16.1412,16.1456,485897.9404
2009-10-06 10:30:00,36.85,36.99,36.84,36.94,446018.62783680967,16.1412,16.2026,16.1369,16.1807,446018.6278
2009-10-06 10:35:00,36.94,36.95,36.91,36.93,213957.75941230488,16.1807,16.185,16.1675,16.1763,213957.7594
2009-10-06 10:40:00,36.94,37.01,36.93,36.96,376754.5585727404,16.1807,16.2113,16.1763,16.1894,376754.5586
2009-10-06 10:45:00,36.97,36.99,36.96,36.98,205693.2966023875,16.1938,16.2026,16.1894,16.1982,205693.2966
2009-10-06 10:50:00,36.99,36.99,36.96,36.98,342516.06978879706,16.2026,16.2026,16.1894,16.1982,342516.0698
2009-10-06 10:55:00,36.98,37.0,36.96,36.99,200708.38252656435,16.1982,16.2069,16.1894,16.2026,200708.3825
2009-10-06 11:00:00,36.99,37.02,36.97,36.99,166076.34789452972,16.2026,16.2157,16.1938,16.2026,166076.3479
2009-10-06 11:05:00,36.99,37.13,36.99,37.13,361012.7246490883,16.2026,16.2639,16.2026,16.2639,361012.7246
2009-10-06 11:10:00,37.13,37.17,37.09,37.12,347369.8019152565,16.2639,16.2814,16.2464,16.2595,347369.8019
2009-10-06 11:15:00,37.12,37.18,37.09,37.12,248852.15794306705,16.2595,16.2858,16.2464,16.2595,248852.1579
2009-10-06 11:20:00,37.12,37.16,37.09,37.1,174078.44680571955,16.2595,16.277,16.2464,16.2507,174078.4468
2009-10-06 11:25:00,37.1,37.13,37.09,37.11,160697.88797061524,16.2507,16.2639,16.2464,16.2551,160697.888
2009-10-06 11:30:00,37.12,37.12,37.06,37.07,257772.5304998032,16.2595,16.2595,16.2332,16.2376,257772.5305
2009-10-06 11:35:00,37.06,37.09,37.01,37.02,189820.28072937165,16.2332,16.2464,16.2113,16.2157,189820.2807
2009-10-06 11:40:00,37.02,37.02,36.92,36.93,335301.06257378985,16.2157,16.2157,16.1719,16.1763,335301.0626
2009-10-06 11:45:00,36.93,37.04,36.93,37.03,212645.9399186672,16.1763,16.2245,16.1763,16.2201,212645.9399
2009-10-06 11:50:00,37.04,37.08,37.0,37.0,165813.98399580218,16.2245,16.242,16.2069,16.2069,165813.984
2009-10-06 11:55:00,37.0,37.02,36.98,36.98,188639.64318509767,16.2069,16.2157,16.1982,16.1982,188639.6432
2009-10-06 12:00:00,36.98,36.99,36.96,36.97,194674.01285583104,16.1982,16.2026,16.1894,16.1938,194674.0129
2009-10-06 12:05:00,36.97,37.0,36.96,36.96,141151.77751541388,16.1938,16.2069,16.1894,16.1894,141151.7775
2009-10-06 12:10:00,36.96,36.98,36.96,36.97,225239.4070575889,16.1894,16.1982,16.1894,16.1938,225239.4071
2009-10-06 12:15:00,36.97,36.99,36.93,36.94,196117.01429883248,16.1938,16.2026,16.1763,16.1807,196117.0143
2009-10-06 12:20:00,36.95,36.99,36.94,36.97,134855.04394595305,16.185,16.2026,16.1807,16.1938,134855.0439
2009-10-06 12:25:00,36.97,36.98,36.96,36.96,71756.52630198085,16.1938,16.1982,16.1894,16.1894,71756.5263
2009-10-06 12:30:00,36.96,36.98,36.96,36.97,109012.19992129084,16.1894,16.1982,16.1894,16.1938,109012.1999
2009-10-06 12:35:00,36.97,37.02,36.97,36.97,148497.96667978488,16.1938,16.2157,16.1938,16.1938,148497.9667
2009-10-06 12:40:00,36.97,36.98,36.93,36.93,163190.34500852684,16.1938,16.1982,16.1763,16.1763,163190.345
2009-10-06 12:45:00,36.93,36.95,36.9,36.9,121736.84900957628,16.1763,16.185,16.1631,16.1631,121736.849
2009-10-06 12:50:00,36.9,36.9,36.86,36.9,193099.82946346584,16.1631,16.1631,16.1456,16.1631,193099.8295
2009-10-06 12:55:00,36.9,36.9,36.83,36.84,91302.63675718222,16.1631,16.1631,16.1325,16.1369,91302.6368
2009-10-06 13:00:00,36.85,36.86,36.8,36.84,171192.44391971666,16.1412,16.1456,16.1193,16.1369,171192.4439
2009-10-06 13:05:00,36.84,36.85,36.78,36.81,205168.56880493244,16.1369,16.1412,16.1106,16.1237,205168.5688
2009-10-06 13:10:00,36.81,36.86,36.81,36.86,151252.78761642397,16.1237,16.1456,16.1237,16.1456,151252.7876
2009-10-06 13:15:00,36.86,36.9,36.84,36.9,105863.8331365604,16.1456,16.1631,16.1369,16.1631,105863.8331
2009-10-06 13:20:00,36.9,36.95,36.9,36.95,124885.21579430671,16.1631,16.185,16.1631,16.185,124885.2158
2009-10-06 13:25:00,36.94,36.97,36.94,36.96,52735.14364423456,16.1807,16.1938,16.1807,16.1894,52735.1436
2009-10-06 13:30:00,36.96,36.97,36.92,36.94,64016.791289518565,16.1894,16.1938,16.1719,16.1807,64016.7913
2009-10-06 13:35:00,36.94,36.96,36.91,36.93,134855.04394595305,16.1807,16.1894,16.1675,16.1763,134855.0439
2009-10-06 13:40:00,36.93,36.93,36.8,36.81,143381.87065459794,16.1763,16.1763,16.1193,16.1237,143381.8707
2009-10-06 13:45:00,36.81,36.85,36.78,36.83,118457.30027548208,16.1237,16.1412,16.1106,16.1325,118457.3003
2009-10-06 13:50:00,36.84,36.84,36.65,36.67,221041.58467794835,16.1369,16.1369,16.0536,16.0624,221041.5847
2009-10-06 13:55:00,36.67,36.75,36.66,36.73,171061.26197035288,16.0624,16.0974,16.058,16.0887,171061.262
2009-10-06 14:00:00,36.72,36.8,36.7,36.7,377016.92247146793,16.0843,16.1193,16.0755,16.0755,377016.9225
2009-10-06 14:05:00,36.7,36.78,36.68,36.73,339630.0669027942,16.0755,16.1106,16.0668,16.0887,339630.0669
2009-10-06 14:10:00,36.73,36.78,36.72,36.77,223796.40561458745,16.0887,16.1106,16.0843,16.1062,223796.4056
2009-10-06 14:15:00,36.77,36.77,36.73,36.74,145611.963793782,16.1062,16.1062,16.0887,16.0931,145611.9638
2009-10-06 14:20:00,36.74,36.74,36.61,36.67,346189.16437098256,16.0931,16.0931,16.0361,16.0624,346189.1644
2009-10-06 14:25:00,36.67,36.73,36.65,36.7,170536.5341728978,16.0624,16.0887,16.0536,16.0755,170536.5342
2009-10-06 14:30:00,36.7,36.78,36.67,36.77,260920.89728453365,16.0755,16.1106,16.0624,16.1062,260920.8973
2009-10-06 14:35:00,36.77,36.86,36.74,36.86,223140.4958677686,16.1062,16.1456,16.0931,16.1456,223140.4959
2009-10-06 14:40:00,36.86,36.86,36.81,36.84,135904.49954086318,16.1456,16.1456,16.1237,16.1369,135904.4995
2009-10-06 14:45:00,36.84,36.88,36.83,36.88,176964.44969172243,16.1369,16.1544,16.1325,16.1544,176964.4497
2009-10-06 14:50:00,36.88,36.92,36.86,36.92,196772.9240456513,16.1544,16.1719,16.1456,16.1719,196772.924
2009-10-06 14:55:00,36.91,36.98,36.91,36.97,184835.36665354847,16.1675,16.1982,16.1675,16.1938,184835.3667
2009-10-06 15:00:00,36.98,36.98,36.92,36.93,167650.53128689493,16.1982,16.1982,16.1719,16.1763,167650.5313
2009-10-06 15:05:00,36.93,37.03,36.93,37.0,275088.5478158205,16.1763,16.2201,16.1763,16.2069,275088.5478
2009-10-06 15:10:00,37.0,37.11,37.0,37.06,280598.1896890988,16.2069,16.2551,16.2069,16.2332,280598.1897
2009-10-06 15:15:00,37.06,37.08,37.01,37.03,278761.64239800605,16.2332,16.242,16.2113,16.2201,278761.6424
2009-10-06 15:20:00,37.04,37.06,36.99,37.01,314574.3145743146,16.2245,16.2332,16.2026,16.2113,314574.3146
2009-10-06 15:25:00,37.01,37.07,36.99,37.06,288206.7427521973,16.2113,16.2376,16.2026,16.2332,288206.7428
2009-10-06 15:30:00,37.06,37.14,37.05,37.13,471861.4718614719,16.2332,16.2683,16.2288,16.2639,471861.4719
2009-10-06 15:35:00,37.12,37.13,37.01,37.01,302767.9391315755,16.2595,16.2639,16.2113,16.2113,302767.9391
2009-10-06 15:40:00,37.01,37.02,36.88,36.91,445231.5361406271,16.2113,16.2157,16.1544,16.1675,445231.5361
2009-10-06 15:45:00,36.91,36.92,36.86,36.91,455857.2740390922,16.1675,16.1719,16.1456,16.1675,455857.274
2009-10-06 15:50:00,36.91,36.94,36.9,36.91,514889.1512527876,16.1675,16.1807,16.1631,16.1675,514889.1513
2009-10-06 15:55:00,36.91,36.96,36.89,36.96,644103.3713760987,16.1675,16.1894,16.1588,16.1894,644103.3714
2009-10-07 09:30:00,36.66,36.74,36.61,36.65,500459.1368227732,16.058,16.0931,16.0361,16.0536,500459.1368
2009-10-07 09:35:00,36.66,37.08,36.64,37.02,532467.5324675324,16.058,16.242,16.0493,16.2157,532467.5325
2009-10-07 09:40:00,37.01,37.12,36.98,37.01,651318.3785911059,16.2113,16.2595,16.1982,16.2113,651318.3786
2009-10-07 09:45:00,37.01,37.04,36.77,36.82,359832.0871048144,16.2113,16.2245,16.1062,16.1281,359832.0871
2009-10-07 09:50:00,36.82,36.93,36.81,36.85,234946.87131050767,16.1281,16.1763,16.1237,16.1412,234946.8713
2009-10-07 09:55:00,36.88,36.96,36.84,36.89,163715.0728059819,16.1544,16.1894,16.1369,16.1588,163715.0728
2009-10-07 10:00:00,36.89,36.93,36.8,36.83,361143.9065984521,16.1588,16.1763,16.1193,16.1325,361143.9066
2009-10-07 10:05:00,36.83,36.9,36.8,36.89,189689.0987800079,16.1325,16.1631,16.1193,16.1588,189689.0988
2009-10-07 10:10:00,36.89,36.97,36.85,36.96,175127.90240062968,16.1588,16.1938,16.1412,16.1894,175127.9024
2009-10-07 10:15:00,36.96,37.09,36.96,37.0,292929.29292929295,16.1894,16.2464,16.1894,16.2069,292929.2929
2009-10-07 10:20:00,37.0,37.06,36.99,37.02,170536.5341728978,16.2069,16.2332,16.2026,16.2157,170536.5342
2009-10-07 10:25:00,37.02,37.03,36.93,36.96,223665.2236652237,16.2157,16.2201,16.1763,16.1894,223665.2237
2009-10-07 10:30:00,36.97,37.0,36.77,36.86,632559.3598320872,16.1938,16.2069,16.1062,16.1456,632559.3598
2009-10-07 10:35:00,36.85,36.88,36.74,36.78,668240.8500590319,16.1412,16.1544,16.0931,16.1106,668240.8501
2009-10-07 10:40:00,36.77,36.79,36.74,36.77,410337.1376098649,16.1062,16.115,16.0931,16.1062,410337.1376
2009-10-07 10:45:00,36.75,36.78,36.65,36.68,341860.16004197823,16.0974,16.1106,16.0536,16.0668,341860.16
2009-10-07 10:50:00,36.68,36.72,36.59,36.71,464646.4646464647,16.0668,16.0843,16.0274,16.0799,464646.4646
2009-10-07 10:55:00,36.71,36.8,36.7,36.79,191394.46412173685,16.0799,16.1193,16.0755,16.115,191394.4641
2009-10-07 11:00:00,36.78,36.98,36.77,36.96,223665.2236652237,16.1106,16.1982,16.1062,16.1894,223665.2237
2009-10-07 11:05:00,36.95,37.02,36.94,36.95,197428.83379247016,16.185,16.2157,16.1807,16.185,197428.8338
2009-10-07 11:10:00,36.95,36.99,36.85,36.85,150596.87786960514,16.185,16.2026,16.1412,16.1412,150596.8779
2009-10-07 11:15:00,36.86,36.92,36.84,36.91,92089.72845336482,16.1456,16.1719,16.1369,16.1675,92089.7285
2009-10-07 11:20:00,36.91,36.93,36.84,36.89,178276.2691853601,16.1675,16.1763,16.1369,16.1588,178276.2692
2009-10-07 11:25:00,36.88,36.89,36.81,36.83,76741.44037780401,16.1544,16.1588,16.1237,16.1325,76741.4404
2009-10-07 11:30:00,36.82,37.46,36.81,37.39,2368358.913813459,16.1281,16.4084,16.1237,16.3778,2368358.9138
2009-10-07 11:35:00,37.39,37.47,37.13,37.29,1536271.8089990818,16.3778,16.4128,16.2639,16.334,1536271.809
2009-10-07 11:40:00,37.29,37.57,37.26,37.54,909746.818837728,16.334,16.4566,16.3208,16.4435,909746.8188
2009-10-07 11:45:00,37.54,37.63,37.52,37.54,1174996.720451266,16.4435,16.4829,16.4347,16.4435,1174996.7205
2009-10-07 11:50:00,37.55,37.55,37.38,37.4,733044.7330447331,16.4479,16.4479,16.3734,16.3822,733044.733
2009-10-07 11:55:00,37.4,37.43,37.29,37.31,429883.24806506623,16.3822,16.3953,16.334,16.3427,429883.2481
2009-10-07 12:00:00,37.29,37.37,37.29,37.31,233110.32401941493,16.334,16.369,16.334,16.3427,233110.324
2009-10-07 12:05:00,37.31,37.37,37.3,37.31,307490.48930867115,16.3427,16.369,16.3384,16.3427,307490.4893
2009-10-07 12:10:00,37.32,37.37,37.31,37.34,408238.2264200446,16.3471,16.369,16.3427,16.3559,408238.2264
2009-10-07 12:15:00,37.31,37.35,37.26,37.27,348025.7116620753,16.3427,16.3603,16.3208,16.3252,348025.7117
2009-10-07 12:20:00,37.26,37.33,37.24,37.33,463597.00905155455,16.3208,16.3515,16.3121,16.3515,463597.0091
2009-10-07 12:25:00,37.33,37.44,37.33,37.43,409812.4098124098,16.3515,16.3997,16.3515,16.3953,409812.4098
2009-10-07 12:30:00,37.43,37.44,37.34,37.35,400104.9455594911,16.3953,16.3997,16.3559,16.3603,400104.9456
2009-10-07 12:35:00,37.35,37.37,37.26,37.31,312606.5853338581,16.3603,16.369,16.3208,16.3427,312606.5853
2009-10-07 12:40:00,37.3,37.35,37.27,37.34,210547.02872884693,16.3384,16.3603,16.3252,16.3559,210547.0287
2009-10-07 12:45:00,37.34,37.41,37.34,37.38,216843.76229830776,16.3559,16.3865,16.3559,16.3734,216843.7623
2009-10-07 12:50:00,37.38,37.45,37.37,37.4,223140.4958677686,16.3734,16.4041,16.369,16.3822,223140.4959
2009-10-07 12:55:00,37.39,37.49,37.38,37.48,137872.2287813197,16.3778,16.4216,16.3734,16.4172,137872.2288
2009-10-07 13:00:00,37.48,37.53,37.48,37.48,130132.4937688574,16.4172,16.4391,16.4172,16.4172,130132.4938
2009-10-07 13:05:00,37.48,37.49,37.44,37.47,201889.02007083825,16.4172,16.4216,16.3997,16.4128,201889.0201
2009-10-07 13:10:00,37.46,37.53,37.46,37.5,179981.63452708907,16.4084,16.4391,16.4084,16.426,179981.6345
2009-10-07 13:15:00,37.5,37.52,37.47,37.52,95631.64108618654,16.426,16.4347,16.4128,16.4347,95631.6411
2009-10-07 13:20:00,37.52,37.58,37.51,37.55,298307.7528532074,16.4347,16.461,16.4303,16.4479,298307.7529
2009-10-07 13:25:00,37.55,37.61,37.54,37.58,234815.68936114392,16.4479,16.4741,16.4435,16.461,234815.6894
2009-10-07 13:30:00,37.59,37.6,37.57,37.57,200183.6547291093,16.4654,16.4698,16.4566,16.4566,200183.6547
2009-10-07 13:35:00,37.57,37.67,37.57,37.67,331496.7860422406,16.4566,16.5004,16.4566,16.5004,331496.786
2009-10-07 13:40:00,37.67,37.67,37.58,37.59,267873.54060081334,16.5004,16.5004,16.461,16.4654,267873.5406
2009-10-07 13:45:00,37.59,37.6,37.48,37.53,477108.74983602256,16.4654,16.4698,16.4172,16.4391,477108.7498
2009-10-07 13:50:00,37.53,37.55,37.47,37.54,278236.9146005509,16.4391,16.4479,16.4128,16.4435,278236.9146
2009-10-07 13:55:00,37.54,37.61,37.54,37.61,173947.26485635576,16.4435,16.4741,16.4435,16.4741,173947.2649
2009-10-07 14:00:00,37.63,37.64,37.59,37.62,342122.5239407057,16.4829,16.4873,16.4654,16.4785,342122.5239
2009-10-07 14:05:00,37.62,37.67,37.58,37.62,344483.7990292536,16.4785,16.5004,16.461,16.4785,344483.799
2009-10-07 14:10:00,37.62,37.66,37.57,37.59,400498.4914075823,16.4785,16.496,16.4566,16.4654,400498.4914
2009-10-07 14:15:00,37.59,37.65,37.57,37.63,256723.0749048931,16.4654,16.4917,16.4566,16.4829,256723.0749
2009-10-07 14:20:00,37.64,37.66,37.55,37.57,281778.8272333727,16.4873,16.496,16.4479,16.4566,281778.8272
2009-10-07 14:25:00,37.58,37.63,37.57,37.61,125016.39774367047,16.461,16.4829,16.4566,16.4741,125016.3977
2009-10-07 14:30:00,37.62,37.63,37.58,37.59,199527.74498229043,16.4785,16.4829,16.461,16.4654,199527.745
2009-10-07 14:35:00,37.59,37.6,37.53,37.58,433031.6148497967,16.4654,16.4698,16.4391,16.461,433031.6148
2009-10-07 14:40:00,37.57,37.59,37.52,37.55,279024.0062967336,16.4566,16.4654,16.4347,16.4479,279024.0063
2009-10-07 14:45:00,37.55,37.67,37.55,37.64,301324.9376885741,16.4479,16.5004,16.4479,16.4873,301324.9377
2009-10-07 14:50:00,37.63,37.67,37.63,37.65,145480.7818444182,16.4829,16.5004,16.4829,16.4917,145480.7818
2009-10-07 14:55:00,37.65,37.68,37.65,37.68,345402.07267479994,16.4917,16.5048,16.4917,16.5048,345402.0727
2009-10-07 15:00:00,37.68,37.68,37.62,37.67,260658.5333858061,16.5048,16.5048,16.4785,16.5004,260658.5334
2009-10-07 15:05:00,37.67,37.73,37.63,37.73,361537.4524465434,16.5004,16.5267,16.4829,16.5267,361537.4524
2009-10-07 15:10:00,37.73,37.81,37.73,37.8,646858.1923127378,16.5267,16.5617,16.5267,16.5574,646858.1923
2009-10-07 15:15:00,37.79,37.8,37.73,37.77,373868.5556867375,16.553,16.5574,16.5267,16.5442,373868.5557
2009-10-07 15:20:00,37.77,37.83,37.76,37.81,479338.8429752066,16.5442,16.5705,16.5398,16.5617,479338.843
2009-10-07 15:25:00,37.81,37.86,37.8,37.83,467007.73973501247,16.5617,16.5836,16.5574,16.5705,467007.7397
2009-10-07 15:30:00,37.83,37.88,37.79,37.86,605929.4241112423,16.5705,16.5924,16.553,16.5836,605929.4241
2009-10-07 15:35:00,37.87,37.9,37.83,37.87,688705.2341597796,16.588,16.6012,16.5705,16.588,688705.2342
2009-10-07 15:40:00,37.87,37.89,37.83,37.84,401679.1289518562,16.588,16.5968,16.5705,16.5749,401679.129
2009-10-07 15:45:00,37.84,37.89,37.82,37.83,522366.5223665224,16.5749,16.5968,16.5661,16.5705,522366.5224
2009-10-07 15:50:00,37.84,37.89,37.82,37.89,652761.3800341074,16.5749,16.5968,16.5661,16.5968,652761.38
2009-10-07 15:55:00,37.88,37.92,37.85,37.89,976911.9769119768,16.5924,16.6099,16.5793,16.5968,976911.9769
2009-10-08 09:30:00,38.08,38.31,38.03,38.25,1589662.8623901352,16.68,16.7808,16.6581,16.7545,1589662.8624
2009-10-08 09:35:00,38.25,38.5,38.25,38.5,864226.6824085006,16.7545,16.864,16.7545,16.864,864226.6824
2009-10-08 09:40:00,38.5,38.6,38.44,38.55,1014298.8324806507,16.864,16.9078,16.8377,16.8859,1014298.8325
2009-10-08 09:45:00,38.56,38.61,38.52,38.59,739472.6485635577,16.8903,16.9122,16.8727,16.9034,739472.6486
2009-10-08 09:50:00,38.59,38.69,38.53,38.69,839039.7481306572,16.9034,16.9472,16.8771,16.9472,839039.7481
2009-10-08 09:55:00,38.68,38.87,38.62,38.81,919979.010888102,16.9428,17.0261,16.9165,16.9998,919979.0109
2009-10-08 10:00:00,38.81,38.88,38.76,38.85,781713.2362586908,16.9998,17.0304,16.9779,17.0173,781713.2363
2009-10-08 10:05:00,38.85,38.99,38.84,38.85,1367571.8221172767,17.0173,17.0786,17.0129,17.0173,1367571.8221
2009-10-08 10:10:00,38.85,38.88,38.71,38.87,1150465.6959202413,17.0173,17.0304,16.956,17.0261,1150465.6959
2009-10-08 10:15:00,38.88,38.88,38.78,38.83,730945.8218549128,17.0304,17.0304,16.9866,17.0085,730945.8219
2009-10-08 10:20:00,38.82,39.02,37.89,38.98,1313131.313131313,17.0042,17.0918,16.5968,17.0742,1313131.3131
2009-10-08 10:25:00,38.98,39.06,38.95,39.06,346713.89216843765,17.0742,17.1093,17.0611,17.1093,346713.8922
2009-10-08 10:30:00,39.05,39.16,38.97,39.05,646727.010363374,17.1049,17.1531,17.0699,17.1049,646727.0104
2009-10-08 10:35:00,39.05,39.26,39.02,39.25,626393.80821199,17.1049,17.1969,17.0918,17.1925,626393.8082
2009-10-08 10:40:00,39.25,39.3,39.17,39.24,740915.6500065591,17.1925,17.2144,17.1575,17.1881,740915.65
2009-10-08 10:45:00,39.24,39.39,37.89,39.3,1095894.004984914,17.1881,17.2538,16.5968,17.2144,1095894.005
2009-10-08 10:50:00,39.3,39.46,39.3,39.45,507149.4162403254,17.2144,17.2845,17.2144,17.2801,507149.4162
2009-10-08 10:55:00,39.45,39.63,39.43,39.53,1223402.859766496,17.2801,17.359,17.2713,17.3152,1223402.8598
2009-10-08 11:00:00,39.53,39.61,39.43,39.53,827364.5546372819,17.3152,17.3502,17.2713,17.3152,827364.5546
2009-10-08 11:05:00,39.53,39.55,39.37,39.42,758625.2131706678,17.3152,17.3239,17.2451,17.267,758625.2132
2009-10-08 11:10:00,39.42,39.47,39.35,39.41,541912.6328217237,17.267,17.2889,17.2363,17.2626,541912.6328
2009-10-08 11:15:00,39.41,39.47,39.38,39.44,227338.3182474092,17.2626,17.2889,17.2494,17.2757,227338.3182
2009-10-08 11:20:00,39.44,39.48,39.33,39.35,416765.0531286895,17.2757,17.2933,17.2275,17.2363,416765.0531
2009-10-08 11:25:00,39.36,39.38,39.21,39.21,561196.3793781976,17.2407,17.2494,17.175,17.175,561196.3794
2009-10-08 11:30:00,39.21,39.3,39.21,39.28,293060.4748786567,17.175,17.2144,17.175,17.2056,293060.4749
2009-10-08 11:35:00,39.28,39.36,39.27,39.31,220254.4929817657,17.2056,17.2407,17.2013,17.2188,220254.493
2009-10-08 11:40:00,39.31,39.39,39.27,39.3,250819.8871835236,17.2188,17.2538,17.2013,17.2144,250819.8872
2009-10-08 11:45:00,39.3,39.39,39.29,39.34,277974.55070182343,17.2144,17.2538,17.21,17.2319,277974.5507
2009-10-08 11:50:00,39.33,39.37,39.3,39.33,182736.4554637282,17.2275,17.2451,17.2144,17.2275,182736.4555
2009-10-08 11:55:00,39.32,39.36,39.29,39.29,213170.66771612223,17.2232,17.2407,17.21,17.21,213170.6677
2009-10-08 12:00:00,39.3,39.33,39.24,39.27,207267.4799947528,17.2144,17.2275,17.1881,17.2013,207267.48
2009-10-08 12:05:00,39.26,39.27,39.21,39.23,183523.5471599108,17.1969,17.2013,17.175,17.1837,183523.5472
2009-10-08 12:10:00,39.23,39.26,39.22,39.26,131969.04105995016,17.1837,17.1969,17.1794,17.1969,131969.0411
2009-10-08 12:15:00,39.26,39.26,39.17,39.18,345664.4365735275,17.1969,17.1969,17.1575,17.1618,345664.4366
2009-10-08 12:20:00,39.17,39.23,39.17,39.22,239800.60343696707,17.1575,17.1837,17.1575,17.1794,239800.6034
2009-10-08 12:25:00,39.22,39.26,39.18,39.2,443919.7166469894,17.1794,17.1969,17.1618,17.1706,443919.7166
2009-10-08 12:30:00,39.18,39.25,39.14,39.24,315492.588219861,17.1618,17.1925,17.1443,17.1881,315492.5882
2009-10-08 12:35:00,39.24,39.26,39.21,39.21,194542.83090646728,17.1881,17.1969,17.175,17.175,194542.8309
2009-10-08 12:40:00,39.21,39.26,39.21,39.24,211071.756526302,17.175,17.1969,17.175,17.1881,211071.7565
2009-10-08 12:45:00,39.24,39.24,39.24,39.24,57064.14797323888,17.1881,17.1881,17.1881,17.1881,57064.148
2009-10-08 12:50:00,39.24,39.26,39.24,39.25,118326.11832611832,17.1881,17.1969,17.1881,17.1925,118326.1183
2009-10-08 12:55:00,39.26,39.31,39.24,39.24,486422.6682408501,17.1969,17.2188,17.1881,17.1881,486422.6682
2009-10-08 13:00:00,39.24,39.24,39.13,39.14,372294.3722943723,17.1881,17.1881,17.1399,17.1443,372294.3723
2009-10-08 13:05:00,39.13,39.16,39.08,39.15,286632.5593598321,17.1399,17.1531,17.118,17.1487,286632.5594
2009-10-08 13:10:00,39.15,39.15,39.04,39.05,392627.57444575627,17.1487,17.1487,17.1005,17.1049,392627.5744
2009-10-08 13:15:00,39.05,39.11,39.03,39.08,265118.7196641742,17.1049,17.1312,17.0961,17.118,265118.7197
2009-10-08 13:20:00,39.08,39.1,39.05,39.07,280467.007739735,17.118,17.1268,17.1049,17.1137,280467.0077
2009-10-08 13:25:00,39.06,39.11,39.05,39.09,174603.17460317462,17.1093,17.1312,17.1049,17.1224,174603.1746
2009-10-08 13:30:00,39.1,39.1,39.05,39.06,162796.79916043553,17.1268,17.1268,17.1049,17.1093,162796.7992
2009-10-08 13:35:00,39.06,39.08,39.01,39.01,306834.5795618523,17.1093,17.118,17.0874,17.0874,306834.5796
2009-10-08 13:40:00,39.01,39.1,39.0,39.08,240981.240981241,17.0874,17.1268,17.083,17.118,240981.241
2009-10-08 13:45:00,39.08,39.15,39.08,39.08,163321.5269578906,17.118,17.1487,17.118,17.118,163321.527
2009-10-08 13:50:00,39.08,39.12,39.08,39.09,157418.33923652105,17.118,17.1356,17.118,17.1224,157418.3392
2009-10-08 13:55:00,39.09,39.24,39.08,39.13,253968.253968254,17.1224,17.1881,17.118,17.1399,253968.254
2009-10-08 14:00:00,39.14,39.17,39.12,39.16,189033.18903318903,17.1443,17.1575,17.1356,17.1531,189033.189
2009-10-08 14:05:00,39.15,39.16,39.14,39.14,191788.00996982816,17.1487,17.1531,17.1443,17.1443,191788.01
2009-10-08 14:10:00,39.14,39.2,39.14,39.17,327823.6914600551,17.1443,17.1706,17.1443,17.1575,327823.6915
2009-10-08 14:15:00,39.17,39.18,39.12,39.16,202807.29371638465,17.1575,17.1618,17.1356,17.1531,202807.2937
2009-10-08 14:20:00,39.16,39.18,39.14,39.15,189820.28072937165,17.1531,17.1618,17.1443,17.1487,189820.2807
2009-10-08 14:25:00,39.15,39.16,39.06,39.08,267873.54060081334,17.1487,17.1531,17.1093,17.118,267873.5406
2009-10-08 14:30:00,39.08,39.15,39.07,39.14,161616.1616161616,17.118,17.1487,17.1137,17.1443,161616.1616
2009-10-08 14:35:00,39.15,39.17,39.13,39.13,143644.23455332546,17.1487,17.1575,17.1399,17.1399,143644.2346
2009-10-08 14:40:00,39.13,39.14,39.07,39.13,223009.31391840483,17.1399,17.1443,17.1137,17.1399,223009.3139
2009-10-08 14:45:00,39.14,39.17,39.09,39.17,213695.39551357733,17.1443,17.1575,17.1224,17.1575,213695.3955
2009-10-08 14:50:00,39.17,39.19,39.16,39.17,166732.25764134855,17.1575,17.1662,17.1531,17.1575,166732.2576
2009-10-08 14:55:00,39.17,39.17,39.1,39.11,211990.0301718484,17.1575,17.1575,17.1268,17.1312,211990.0302
2009-10-08 15:00:00,39.11,39.22,39.11,39.21,412173.6849009576,17.1312,17.1794,17.1312,17.175,412173.6849
2009-10-08 15:05:00,39.22,39.28,39.21,39.25,449691.7224189952,17.1794,17.2056,17.175,17.1925,449691.7224
2009-10-08 15:10:00,39.24,39.28,39.21,39.26,292798.1109799292,17.1881,17.2056,17.175,17.1969,292798.111
2009-10-08 15:15:00,39.26,39.27,39.24,39.25,226026.49875377148,17.1969,17.2013,17.1881,17.1925,226026.4988
2009-10-08 15:20:00,39.26,39.27,39.21,39.25,387249.1145218418,17.1969,17.2013,17.175,17.1925,387249.1145
2009-10-08 15:25:00,39.26,39.27,39.21,39.23,357077.26616817527,17.1969,17.2013,17.175,17.1837,357077.2662
2009-10-08 15:30:00,39.22,39.25,39.14,39.24,395513.5773317592,17.1794,17.1925,17.1443,17.1881,395513.5773
2009-10-08 15:35:00,39.24,39.26,39.19,39.24,549652.3678341861,17.1881,17.1969,17.1662,17.1881,549652.3678
2009-10-08 15:40:00,39.24,39.25,39.2,39.22,503476.3216581399,17.1881,17.1925,17.1706,17.1794,503476.3217
2009-10-08 15:45:00,39.22,39.26,39.2,39.22,773973.5012462286,17.1794,17.1969,17.1706,17.1794,773973.5012
2009-10-08 15:50:00,39.22,39.24,39.17,39.21,681621.4088941362,17.1794,17.1881,17.1575,17.175,681621.4089
2009-10-08 15:55:00,39.2,39.23,39.16,39.2,972714.1545323364,17.1706,17.1837,17.1531,17.1706,972714.1545
2009-10-09 09:30:00,38.95,39.04,38.88,38.91,453233.6350518169,17.0611,17.1005,17.0304,17.0436,453233.6351
2009-10-09 09:35:00,38.91,39.05,38.75,38.82,460317.4603174604,17.0436,17.1049,16.9735,17.0042,460317.4603
2009-10-09 09:40:00,38.83,38.88,38.72,38.72,496261.3144431327,17.0085,17.0304,16.9604,16.9604,496261.3144
2009-10-09 09:45:00,38.72,38.79,38.63,38.63,399055.48996458086,16.9604,16.991,16.9209,16.9209,399055.49
2009-10-09 09:50:00,38.64,38.78,38.6,38.61,384756.65748393023,16.9253,16.9866,16.9078,16.9122,384756.6575
2009-10-09 09:55:00,38.63,38.63,38.53,38.59,308933.4907516726,16.9209,16.9209,16.8771,16.9034,308933.4908
2009-10-09 10:00:00,38.59,38.6,38.42,38.46,464646.4646464647,16.9034,16.9078,16.8289,16.8465,464646.4646
2009-10-09 10:05:00,38.45,38.56,38.42,38.49,332415.05968778697,16.8421,16.8903,16.8289,16.8596,332415.0597
2009-10-09 10:10:00,38.48,38.62,38.46,38.57,298045.3889544799,16.8552,16.9165,16.8465,16.8946,298045.389
2009-10-09 10:15:00,38.57,38.6,38.51,38.53,272596.090777909,16.8946,16.9078,16.8684,16.8771,272596.0908
2009-10-09 10:20:00,38.53,38.53,38.46,38.51,249376.8857405221,16.8771,16.8771,16.8465,16.8684,249376.8857
2009-10-09 10:25:00,38.51,38.57,38.5,38.54,162403.25331234423,16.8684,16.8946,16.864,16.8815,162403.2533
2009-10-09 10:30:00,38.55,38.68,38.55,38.62,203856.7493112948,16.8859,16.9428,16.8859,16.9165,203856.7493
2009-10-09 10:35:00,38.62,38.64,38.48,38.5,242030.69657615112,16.9165,16.9253,16.8552,16.864,242030.6966
2009-10-09 10:40:00,38.5,38.51,38.43,38.44,250557.523284796,16.864,16.8684,16.8333,16.8377,250557.5233
2009-10-09 10:45:00,38.44,38.46,38.33,38.34,442345.53325462417,16.8377,16.8465,16.7895,16.7939,442345.5333
2009-10-09 10:50:00,38.34,38.45,38.33,38.43,212121.21212121213,16.7939,16.8421,16.7895,16.8333,212121.2121
2009-10-09 10:55:00,38.44,38.46,38.4,38.42,183654.72910927457,16.8377,16.8465,16.8202,16.8289,183654.7291
2009-10-09 11:00:00,38.42,38.47,38.38,38.45,191394.46412173685,16.8289,16.8508,16.8114,16.8421,191394.4641
2009-10-09 11:05:00,38.45,38.53,38.45,38.5,146005.50964187327,16.8421,16.8771,16.8421,16.864,146005.5096
2009-10-09 11:10:00,38.5,38.56,38.47,38.53,234159.7796143251,16.864,16.8903,16.8508,16.8771,234159.7796
2009-10-09 11:15:00,38.53,38.58,38.5,38.53,187721.3695395513,16.8771,16.899,16.864,16.8771,187721.3695
2009-10-09 11:20:00,38.53,38.6,38.53,38.56,115440.11544011543,16.8771,16.9078,16.8771,16.8903,115440.1154
2009-10-09 11:25:00,38.57,38.66,38.57,38.6,143119.5067558704,16.8946,16.9341,16.8946,16.9078,143119.5068
2009-10-09 11:30:00,38.6,38.68,38.57,38.66,185097.730552276,16.9078,16.9428,16.8946,16.9341,185097.7306
2009-10-09 11:35:00,38.66,38.66,38.58,38.6,235209.2352092352,16.9341,16.9341,16.899,16.9078,235209.2352
2009-10-09 11:40:00,38.6,38.65,38.6,38.6,119900.30171848352,16.9078,16.9297,16.9078,16.9078,119900.3017
2009-10-09 11:45:00,38.6,38.62,38.56,38.61,95369.277187459,16.9078,16.9165,16.8903,16.9122,95369.2772
2009-10-09 11:50:00,38.61,38.68,38.59,38.61,131575.49521185886,16.9122,16.9428,16.9034,16.9122,131575.4952
2009-10-09 11:55:00,38.61,38.62,38.53,38.56,93008.0020989112,16.9122,16.9165,16.8771,16.8903,93008.0021
2009-10-09 12:00:00,38.56,38.6,38.52,38.52,88285.45192181556,16.8903,16.9078,16.8727,16.8727,88285.4519
2009-10-09 12:05:00,38.53,38.54,38.42,38.42,121605.66706021252,16.8771,16.8815,16.8289,16.8289,121605.6671
2009-10-09 12:10:00,38.42,38.48,38.42,38.47,129607.76597140236,16.8289,16.8552,16.8289,16.8508,129607.766
2009-10-09 12:15:00,38.48,38.55,38.47,38.5,74642.52918798373,16.8552,16.8859,16.8508,16.864,74642.5292
2009-10-09 12:20:00,38.5,38.5,38.37,38.37,136298.0453889545,16.864,16.864,16.807,16.807,136298.0454
2009-10-09 12:25:00,38.38,38.39,38.34,38.37,79627.4432638069,16.8114,16.8158,16.7939,16.807,79627.4433
2009-10-09 12:30:00,38.37,38.47,38.36,38.45,109405.74576938212,16.807,16.8508,16.8027,16.8421,109405.7458
2009-10-09 12:35:00,38.45,38.5,38.45,38.47,42240.58769513315,16.8421,16.864,16.8421,16.8508,42240.5877
2009-10-09 12:40:00,38.47,38.54,38.47,38.51,73593.0735930736,16.8508,16.8815,16.8508,16.8684,73593.0736
2009-10-09 12:45:00,38.5,38.56,38.49,38.56,129476.58402203856,16.864,16.8903,16.8596,16.8903,129476.584
2009-10-09 12:50:00,38.56,38.6,38.55,38.59,134330.31614849798,16.8903,16.9078,16.8859,16.9034,134330.3161
2009-10-09 12:55:00,38.59,38.61,38.59,38.6,93532.72989636626,16.9034,16.9122,16.9034,16.9078,93532.7299
2009-10-09 13:00:00,38.61,38.64,38.6,38.63,116227.20713629804,16.9122,16.9253,16.9078,16.9209,116227.2071
2009-10-09 13:05:00,38.62,38.63,38.56,38.56,88285.45192181556,16.9165,16.9209,16.8903,16.8903,88285.4519
2009-10-09 13:10:00,38.57,38.58,38.56,38.56,84087.629542175,16.8946,16.899,16.8903,16.8903,84087.6295
2009-10-09 13:15:00,38.56,38.58,38.48,38.54,229568.4113865932,16.8903,16.899,16.8552,16.8815,229568.4114
2009-10-09 13:20:00,38.55,38.56,38.52,38.53,65853.33858061131,16.8859,16.8903,16.8727,16.8771,65853.3386
2009-10-09 13:25:00,38.53,38.54,38.47,38.47,71756.52630198085,16.8771,16.8815,16.8508,16.8508,71756.5263
2009-10-09 13:30:00,38.47,38.53,38.45,38.5,165289.2561983471,16.8508,16.8771,16.8421,16.864,165289.2562
2009-10-09 13:35:00,38.5,38.55,38.5,38.5,70444.70680834318,16.864,16.8859,16.864,16.864,70444.7068
2009-10-09 13:40:00,38.5,38.52,38.49,38.5,75036.07503607504,16.864,16.8727,16.8596,16.864,75036.075
2009-10-09 13:45:00,38.5,38.5,38.47,38.48,73986.6194411649,16.864,16.864,16.8508,16.8552,73986.6194
2009-10-09 13:50:00,38.48,38.5,38.47,38.47,79233.8974157156,16.8552,16.864,16.8508,16.8508,79233.8974
2009-10-09 13:55:00,38.47,38.47,38.42,38.44,112160.56670602126,16.8508,16.8508,16.8289,16.8377,112160.5667
2009-10-09 14:00:00,38.44,38.46,38.4,38.4,67296.34002361275,16.8377,16.8465,16.8202,16.8202,67296.34
2009-10-09 14:05:00,38.4,38.45,38.37,38.37,106650.92483274304,16.8202,16.8421,16.807,16.807,106650.9248
2009-10-09 14:10:00,38.37,38.4,38.33,38.35,235733.9630066903,16.807,16.8202,16.7895,16.7983,235733.963
2009-10-09 14:15:00,38.34,38.4,38.33,38.37,126590.58113603567,16.7939,16.8202,16.7895,16.807,126590.5811
2009-10-09 14:20:00,38.38,38.42,38.37,38.4,105207.92338974155,16.8114,16.8289,16.807,16.8202,105207.9234
2009-10-09 14:25:00,38.4,38.43,38.39,38.41,116227.20713629804,16.8202,16.8333,16.8158,16.8246,116227.2071
2009-10-09 14:30:00,38.42,38.48,38.42,38.47,149547.422274695,16.8289,16.8552,16.8289,16.8508,149547.4223
2009-10-09 14:35:00,38.47,38.5,38.46,38.49,92089.72845336482,16.8508,16.864,16.8465,16.8596,92089.7285
2009-10-09 14:40:00,38.49,38.49,38.45,38.47,122917.4865538502,16.8596,16.8596,16.8421,16.8508,122917.4866
2009-10-09 14:45:00,38.47,38.53,38.46,38.5,132887.31470549654,16.8508,16.8771,16.8465,16.864,132887.3147
2009-10-09 14:50:00,38.5,38.52,38.49,38.5,85530.63098517644,16.864,16.8727,16.8596,16.864,85530.631
2009-10-09 14:55:00,38.5,38.56,38.5,38.54,163583.89085661815,16.864,16.8903,16.864,16.8815,163583.8909
2009-10-09 15:00:00,38.54,38.6,38.52,38.6,232979.1420700512,16.8815,16.9078,16.8727,16.9078,232979.1421
2009-10-09 15:05:00,38.6,38.63,38.58,38.61,296995.9333595697,16.9078,16.9209,16.899,16.9122,296995.9334
2009-10-09 15:10:00,38.6,38.68,38.6,38.66,211990.0301718484,16.9078,16.9428,16.9078,16.9341,211990.0302
2009-10-09 15:15:00,38.66,38.67,38.61,38.66,292273.3831824741,16.9341,16.9384,16.9122,16.9341,292273.3832
2009-10-09 15:20:00,38.66,38.67,38.62,38.64,134855.04394595305,16.9341,16.9384,16.9165,16.9253,134855.0439
2009-10-09 15:25:00,38.64,38.67,38.63,38.64,171454.80781844418,16.9253,16.9384,16.9209,16.9253,171454.8078
2009-10-09 15:30:00,38.64,38.66,38.62,38.65,176439.72189426736,16.9253,16.9341,16.9165,16.9297,176439.7219
2009-10-09 15:35:00,38.65,38.71,38.64,38.7,268267.08644890465,16.9297,16.956,16.9253,16.9516,268267.0864
2009-10-09 15:40:00,38.7,38.71,38.69,38.69,308671.126852945,16.9516,16.956,16.9472,16.9472,308671.1269
2009-10-09 15:45:00,38.69,38.72,38.63,38.64,245834.9731077004,16.9472,16.9604,16.9209,16.9253,245834.9731
2009-10-09 15:50:00,38.63,38.72,38.63,38.66,410993.04735668376,16.9209,16.9604,16.9209,16.9341,410993.0474
2009-10-09 15:55:00,38.66,38.76,38.66,38.75,586645.6775547685,16.9341,16.9779,16.9341,16.9735,586645.6776
2009-10-12 09:30:00,39.26,39.43,39.21,39.37,257378.984651712,17.1969,17.2713,17.175,17.2451,257378.9847
2009-10-12 09:35:00,39.38,39.56,39.34,39.43,459923.91446936905,17.2494,17.3283,17.2319,17.2713,459923.9145
2009-10-12 09:40:00,39.4,39.49,39.29,39.33,339892.4308015217,17.2582,17.2976,17.21,17.2275,339892.4308
2009-10-12 09:45:00,39.33,39.37,39.27,39.3,159910.79627443265,17.2275,17.2451,17.2013,17.2144,159910.7963
2009-10-12 09:50:00,39.3,39.37,39.29,39.35,188508.461235734,17.2144,17.2451,17.21,17.2363,188508.4612
2009-10-12 09:55:00,39.35,39.49,39.33,39.47,167781.71323625869,17.2363,17.2976,17.2275,17.2889,167781.7132
2009-10-12 10:00:00,39.48,39.49,39.39,39.42,157549.52118588483,17.2933,17.2976,17.2538,17.267,157549.5212
2009-10-12 10:05:00,39.42,39.46,39.4,39.42,172766.62731208187,17.267,17.2845,17.2582,17.267,172766.6273
2009-10-12 10:10:00,39.41,39.44,39.34,39.4,138790.50242686606,17.2626,17.2757,17.2319,17.2582,138790.5024
2009-10-12 10:15:00,39.4,39.45,39.27,39.29,213695.39551357733,17.2582,17.2801,17.2013,17.21,213695.3955
2009-10-12 10:20:00,39.29,39.31,39.23,39.26,162403.25331234423,17.21,17.2188,17.1837,17.1969,162403.2533
2009-10-12 10:25:00,39.26,39.31,39.24,39.3,109012.19992129084,17.1969,17.2188,17.1881,17.2144,109012.1999
2009-10-12 10:30:00,39.3,39.38,39.3,39.35,106913.28873147056,17.2144,17.2494,17.2144,17.2363,106913.2887
2009-10-12 10:35:00,39.35,39.36,39.28,39.29,115440.11544011543,17.2363,17.2407,17.2056,17.21,115440.1154
2009-10-12 10:40:00,39.28,39.3,39.26,39.28,155844.15584415584,17.2056,17.2144,17.1969,17.2056,155844.1558
2009-10-12 10:45:00,39.29,39.33,39.29,39.33,166469.89374262103,17.21,17.2275,17.21,17.2275,166469.8937
2009-10-12 10:50:00,39.33,39.4,39.31,39.4,193493.3753115572,17.2275,17.2582,17.2188,17.2582,193493.3753
2009-10-12 10:55:00,39.4,39.42,39.37,39.38,214351.30526039616,17.2582,17.267,17.2451,17.2494,214351.3053
2009-10-12 11:00:00,39.37,39.42,39.33,39.37,149809.78617342253,17.2451,17.267,17.2275,17.2451,149809.7862
2009-10-12 11:05:00,39.37,39.44,39.35,39.42,124885.21579430671,17.2451,17.2757,17.2363,17.267,124885.2158
2009-10-12 11:10:00,39.42,39.43,39.4,39.41,92220.9104027286,17.267,17.2713,17.2582,17.2626,92220.9104
2009-10-12 11:15:00,39.42,39.42,39.36,39.36,104158.46779483143,17.267,17.267,17.2407,17.2407,104158.4678
2009-10-12 11:20:00,39.36,39.37,39.3,39.3,112554.11255411257,17.2407,17.2451,17.2144,17.2144,112554.1126
2009-10-12 11:25:00,39.3,39.34,39.24,39.24,139577.59412304868,17.2144,17.2319,17.1881,17.1881,139577.5941
2009-10-12 11:30:00,39.24,39.25,39.14,39.18,209497.5731339368,17.1881,17.1925,17.1443,17.1618,209497.5731
2009-10-12 11:35:00,39.19,39.3,39.18,39.28,116620.75298438936,17.1662,17.2144,17.1618,17.2056,116620.753
2009-10-12 11:40:00,39.28,39.3,39.26,39.26,60212.51475796931,17.2056,17.2144,17.1969,17.1969,60212.5148
2009-10-12 11:45:00,39.26,39.27,39.21,39.23,128820.67427521972,17.1969,17.2013,17.175,17.1837,128820.6743
2009-10-12 11:50:00,39.23,39.24,39.2,39.21,72543.61799816345,17.1837,17.1881,17.1706,17.175,72543.618
2009-10-12 11:55:00,39.21,39.27,39.2,39.27,68083.43171979536,17.175,17.2013,17.1706,17.2013,68083.4317
2009-10-12 12:00:00,39.26,39.3,39.25,39.3,72281.25409943592,17.1969,17.2144,17.1925,17.2144,72281.2541
2009-10-12 12:05:00,39.29,39.33,39.29,39.32,73593.0735930736,17.21,17.2275,17.21,17.2232,73593.0736
2009-10-12 12:10:00,39.33,39.41,39.32,39.38,113210.0223009314,17.2275,17.2626,17.2232,17.2494,113210.0223
2009-10-12 12:15:00,39.39,39.39,39.34,39.37,64935.06493506494,17.2538,17.2538,17.2319,17.2451,64935.0649
2009-10-12 12:20:00,39.37,39.4,39.35,39.37,78184.44182080546,17.2451,17.2582,17.2363,17.2451,78184.4418
2009-10-12 12:25:00,39.37,39.43,39.37,39.41,164633.34645152828,17.2451,17.2713,17.2451,17.2626,164633.3465
2009-10-12 12:30:00,39.4,39.4,39.35,39.35,76085.53063098517,17.2582,17.2582,17.2363,17.2363,76085.5306
2009-10-12 12:35:00,39.36,39.4,39.35,39.39,68083.43171979536,17.2407,17.2582,17.2363,17.2538,68083.4317
2009-10-12 12:40:00,39.39,39.4,39.37,39.37,36206.218024399845,17.2538,17.2582,17.2451,17.2451,36206.218
2009-10-12 12:45:00,39.37,39.41,39.37,39.4,59818.968909878,17.2451,17.2626,17.2451,17.2582,59818.9689
2009-10-12 12:50:00,39.4,39.46,39.4,39.45,111242.29306047488,17.2582,17.2845,17.2582,17.2801,111242.2931
2009-10-12 12:55:00,39.45,39.46,39.43,39.44,92876.82014954742,17.2801,17.2845,17.2713,17.2757,92876.8201
2009-10-12 13:00:00,39.45,39.46,39.44,39.46,58507.149416240325,17.2801,17.2845,17.2757,17.2845,58507.1494
2009-10-12 13:05:00,39.46,39.46,39.4,39.41,61261.97035287945,17.2845,17.2845,17.2582,17.2626,61261.9704
2009-10-12 13:10:00,39.41,39.41,39.4,39.41,58375.96746687656,17.2626,17.2626,17.2582,17.2626,58375.9675
2009-10-12 13:15:00,39.41,39.42,39.4,39.4,59556.60501115047,17.2626,17.267,17.2582,17.2582,59556.605
2009-10-12 13:20:00,39.4,39.41,39.36,39.39,53784.59923914469,17.2582,17.2626,17.2407,17.2538,53784.5992
2009-10-12 13:25:00,39.38,39.39,39.36,39.37,73986.6194411649,17.2494,17.2538,17.2407,17.2451,73986.6194
2009-10-12 13:30:00,39.37,39.39,39.35,39.37,94844.54939000394,17.2451,17.2538,17.2363,17.2451,94844.5494
2009-10-12 13:35:00,39.38,39.38,39.33,39.37,142332.4150596878,17.2494,17.2494,17.2275,17.2451,142332.4151
2009-10-12 13:40:00,39.37,39.37,39.3,39.33,167388.1673881674,17.2451,17.2451,17.2144,17.2275,167388.1674
2009-10-12 13:45:00,39.33,39.33,39.31,39.31,64016.791289518565,17.2275,17.2275,17.2188,17.2188,64016.7913
2009-10-12 13:50:00,39.32,39.32,39.27,39.3,116096.02518693428,17.2232,17.2232,17.2013,17.2144,116096.0252
2009-10-12 13:55:00,39.3,39.32,39.29,39.29,88810.17971927063,17.2144,17.2232,17.21,17.21,88810.1797
2009-10-12 14:00:00,39.29,39.29,39.22,39.23,118588.48222484588,17.21,17.21,17.1794,17.1837,118588.4822
2009-10-12 14:05:00,39.24,39.26,39.22,39.23,77790.89597271416,17.1881,17.1969,17.1794,17.1837,77790.896
2009-10-12 14:10:00,39.23,39.24,39.2,39.21,98124.09812409812,17.1837,17.1881,17.1706,17.175,98124.0981
2009-10-12 14:15:00,39.21,39.22,39.09,39.09,201495.47422274697,17.175,17.1794,17.1224,17.1224,201495.4742
2009-10-12 14:20:00,39.09,39.13,39.03,39.11,242293.06047487867,17.1224,17.1399,17.0961,17.1312,242293.0605
2009-10-12 14:25:00,39.11,39.14,39.07,39.11,160304.34212252396,17.1312,17.1443,17.1137,17.1312,160304.3421
2009-10-12 14:30:00,39.11,39.13,39.03,39.08,122786.30460448645,17.1312,17.1399,17.0961,17.118,122786.3046
2009-10-12 14:35:00,39.08,39.1,39.05,39.08,58638.33136560409,17.118,17.1268,17.1049,17.118,58638.3314
2009-10-12 14:40:00,39.08,39.13,39.08,39.13,119900.30171848352,17.118,17.1399,17.118,17.1399,119900.3017
2009-10-12 14:45:00,39.12,39.14,39.09,39.1,99567.09956709958,17.1356,17.1443,17.1224,17.1268,99567.0996
2009-10-12 14:50:00,39.1,39.1,39.05,39.05,106388.56093401548,17.1268,17.1268,17.1049,17.1049,106388.5609
2009-10-12 14:55:00,39.05,39.07,38.98,39.07,159254.8865276138,17.1049,17.1137,17.0742,17.1137,159254.8865
2009-10-12 15:00:00,39.06,39.09,39.05,39.07,142463.59700905156,17.1093,17.1224,17.1049,17.1137,142463.597
2009-10-12 15:05:00,39.06,39.08,39.04,39.08,78053.2598714417,17.1093,17.118,17.1005,17.118,78053.2599
2009-10-12 15:10:00,39.08,39.09,39.05,39.05,102846.64830119377,17.118,17.1224,17.1049,17.1049,102846.6483
2009-10-12 15:15:00,39.05,39.08,39.05,39.06,67033.97612488522,17.1049,17.118,17.1049,17.1093,67033.9761
2009-10-12 15:20:00,39.05,39.08,39.04,39.06,300669.02794175525,17.1049,17.118,17.1005,17.1093,300669.0279
2009-10-12 15:25:00,39.07,39.11,39.05,39.11,150072.15007215008,17.1137,17.1312,17.1049,17.1312,150072.1501
2009-10-12 15:30:00,39.1,39.11,39.1,39.11,96943.46057982424,17.1268,17.1312,17.1268,17.1312,96943.4606
2009-10-12 15:35:00,39.1,39.11,39.05,39.05,217499.6720451266,17.1268,17.1312,17.1049,17.1049,217499.672
2009-10-12 15:40:00,39.05,39.1,39.02,39.1,266561.7211071757,17.1049,17.1268,17.0918,17.1268,266561.7211
2009-10-12 15:45:00,39.09,39.11,39.07,39.11,210809.39262757445,17.1224,17.1312,17.1137,17.1312,210809.3926
2009-10-12 15:50:00,39.11,39.14,39.08,39.13,329004.329004329,17.1312,17.1443,17.118,17.1399,329004.329
2009-10-12 15:55:00,39.12,39.2,39.11,39.17,643053.9157811885,17.1356,17.1706,17.1312,17.1575,643053.9158
2009-10-13 09:30:00,39.14,39.26,38.95,39.07,515413.8790502427,17.1443,17.1969,17.0611,17.1137,515413.8791
2009-10-13 09:35:00,39.07,39.26,38.95,38.99,230617.8669815033,17.1137,17.1969,17.0611,17.0786,230617.867
2009-10-13 09:40:00,39.01,39.04,38.83,38.84,309064.6727010363,17.0874,17.1005,17.0085,17.0129,309064.6727
2009-10-13 09:45:00,38.85,38.88,38.7,38.8,510691.3288731471,17.0173,17.0304,16.9516,16.9954,510691.3289
2009-10-13 09:50:00,38.77,38.88,38.76,38.8,149940.96812278632,16.9823,17.0304,16.9779,16.9954,149940.9681
2009-10-13 09:55:00,38.8,38.82,38.62,38.65,266561.7211071757,16.9954,17.0042,16.9165,16.9297,266561.7211
2009-10-13 10:00:00,38.65,38.65,38.42,38.43,517512.790240063,16.9297,16.9297,16.8289,16.8333,517512.7902
2009-10-13 10:05:00,38.43,38.61,38.43,38.6,422274.6950019677,16.8333,16.9122,16.8333,16.9078,422274.695
2009-10-13 10:10:00,38.59,38.68,38.56,38.61,223665.2236652237,16.9034,16.9428,16.8903,16.9122,223665.2237
2009-10-13 10:15:00,38.61,38.68,38.56,38.66,273120.818575364,16.9122,16.9428,16.8903,16.9341,273120.8186
2009-10-13 10:20:00,38.66,38.71,38.6,38.6,175259.08434999344,16.9341,16.956,16.9078,16.9078,175259.0843
2009-10-13 10:25:00,38.59,38.72,38.59,38.63,227338.3182474092,16.9034,16.9604,16.9034,16.9209,227338.3182
2009-10-13 10:30:00,38.64,38.76,38.63,38.7,192181.55581791943,16.9253,16.9779,16.9209,16.9516,192181.5558
2009-10-13 10:35:00,38.7,38.78,38.7,38.74,334251.6069788797,16.9516,16.9866,16.9516,16.9691,334251.607
2009-10-13 10:40:00,38.76,38.76,38.68,38.74,196379.37819756003,16.9779,16.9779,16.9428,16.9691,196379.3782
2009-10-13 10:45:00,38.74,38.79,38.72,38.76,107438.01652892564,16.9691,16.991,16.9604,16.9779,107438.0165
2009-10-13 10:50:00,38.75,38.77,38.68,38.68,84087.629542175,16.9735,16.9823,16.9428,16.9428,84087.6295
2009-10-13 10:55:00,38.69,38.82,38.69,38.79,213170.66771612223,16.9472,17.0042,16.9472,16.991,213170.6677
2009-10-13 11:00:00,38.78,38.78,38.73,38.75,72018.89020070838,16.9866,16.9866,16.9647,16.9735,72018.8902
2009-10-13 11:05:00,38.75,38.78,38.71,38.71,111898.20280729372,16.9735,16.9866,16.956,16.956,111898.2028
2009-10-13 11:10:00,38.72,38.73,38.69,38.72,123573.39630066905,16.9604,16.9647,16.9472,16.9604,123573.3963
2009-10-13 11:15:00,38.72,38.73,38.66,38.68,112422.9306047488,16.9604,16.9647,16.9341,16.9428,112422.9306
2009-10-13 11:20:00,38.68,38.7,38.65,38.66,99698.28151646334,16.9428,16.9516,16.9297,16.9341,99698.2815
2009-10-13 11:25:00,38.66,38.74,38.66,38.7,115964.84323757052,16.9341,16.9691,16.9341,16.9516,115964.8432
2009-10-13 11:30:00,38.7,38.81,38.69,38.76,178538.63308408763,16.9516,16.9998,16.9472,16.9779,178538.6331
2009-10-13 11:35:00,38.75,38.79,38.69,38.76,176570.90384363112,16.9735,16.991,16.9472,16.9779,176570.9038
2009-10-13 11:40:00,38.76,38.88,38.75,38.88,168831.16883116885,16.9779,17.0304,16.9735,17.0304,168831.1688
2009-10-13 11:45:00,38.88,38.88,38.83,38.87,177226.81359044995,17.0304,17.0304,17.0085,17.0261,177226.8136
2009-10-13 11:50:00,38.87,38.91,38.85,38.86,261052.0792338974,17.0261,17.0436,17.0173,17.0217,261052.0792
2009-10-13 11:55:00,38.87,38.99,38.86,38.95,351042.896497442,17.0261,17.0786,17.0217,17.0611,351042.8965
2009-10-13 12:00:00,38.95,38.98,38.91,38.95,121868.03095894006,17.0611,17.0742,17.0436,17.0611,121868.031
2009-10-13 12:05:00,38.95,38.95,38.85,38.86,178669.8150334514,17.0611,17.0611,17.0173,17.0217,178669.815
2009-10-13 12:10:00,38.85,38.88,38.85,38.88,83169.35589662862,17.0173,17.0304,17.0173,17.0304,83169.3559
2009-10-13 12:15:00,38.87,38.88,38.85,38.85,96156.3688836416,17.0261,17.0304,17.0173,17.0173,96156.3689
2009-10-13 12:20:00,38.86,38.86,38.76,38.77,154269.97245179064,17.0217,17.0217,16.9779,16.9823,154269.9725
2009-10-13 12:25:00,38.78,38.84,38.78,38.82,70444.70680834318,16.9866,17.0129,16.9866,17.0042,70444.7068
2009-10-13 12:30:00,38.82,38.83,38.79,38.82,39879.312606585336,17.0042,17.0085,16.991,17.0042,39879.3126
2009-10-13 12:35:00,38.82,38.82,38.79,38.79,37518.03751803752,17.0042,17.0042,16.991,16.991,37518.0375
2009-10-13 12:40:00,38.79,38.79,38.72,38.73,62442.60789715336,16.991,16.991,16.9604,16.9647,62442.6079
2009-10-13 12:45:00,38.73,38.76,38.72,38.73,121868.03095894006,16.9647,16.9779,16.9604,16.9647,121868.031
2009-10-13 12:50:00,38.73,38.82,38.72,38.82,83431.71979535616,16.9647,17.0042,16.9604,17.0042,83431.7198
2009-10-13 12:55:00,38.82,38.85,38.81,38.84,44339.49888495344,17.0042,17.0173,16.9998,17.0129,44339.4989
2009-10-13 13:00:00,38.85,38.89,38.85,38.88,73986.6194411649,17.0173,17.0348,17.0173,17.0304,73986.6194
2009-10-13 13:05:00,38.88,38.92,38.87,38.91,60999.60645415191,17.0304,17.048,17.0261,17.0436,60999.6065
2009-10-13 13:10:00,38.91,38.93,38.82,38.83,126328.21723730816,17.0436,17.0523,17.0042,17.0085,126328.2172
2009-10-13 13:15:00,38.82,38.88,38.82,38.86,85005.90318772137,17.0042,17.0304,17.0042,17.0217,85005.9032
2009-10-13 13:20:00,38.86,38.91,38.85,38.89,116227.20713629804,17.0217,17.0436,17.0173,17.0348,116227.2071
2009-10-13 13:25:00,38.89,38.94,38.88,38.88,138921.68437622982,17.0348,17.0567,17.0304,17.0304,138921.6844
2009-10-13 13:30:00,38.88,38.88,38.85,38.88,121343.303161485,17.0304,17.0304,17.0173,17.0304,121343.3032
2009-10-13 13:35:00,38.87,38.88,38.86,38.88,68083.43171979536,17.0261,17.0304,17.0217,17.0304,68083.4317
2009-10-13 13:40:00,38.88,38.88,38.84,38.85,233766.23376623372,17.0304,17.0304,17.0129,17.0173,233766.2338
2009-10-13 13:45:00,38.85,38.85,38.79,38.81,157287.1572871573,17.0173,17.0173,16.991,16.9998,157287.1573
2009-10-13 13:50:00,38.8,38.85,38.79,38.85,137347.50098386462,16.9954,17.0173,16.991,17.0173,137347.501
2009-10-13 13:55:00,38.85,38.92,38.85,38.88,143119.5067558704,17.0173,17.048,17.0173,17.0304,143119.5068
2009-10-13 14:00:00,38.87,38.94,38.82,38.82,207529.84389348025,17.0261,17.0567,17.0042,17.0042,207529.8439
2009-10-13 14:05:00,38.82,38.82,38.72,38.72,116883.11688311688,17.0042,17.0042,16.9604,16.9604,116883.1169
2009-10-13 14:10:00,38.72,38.8,38.69,38.77,176702.08579299488,16.9604,16.9954,16.9472,16.9823,176702.0858
2009-10-13 14:15:00,38.77,38.82,38.76,38.81,106782.10678210678,16.9823,17.0042,16.9779,16.9998,106782.1068
2009-10-13 14:20:00,38.82,38.84,38.77,38.78,108881.01797192708,17.0042,17.0129,16.9823,16.9866,108881.018
2009-10-13 14:25:00,38.82,38.82,38.79,38.81,54571.6909353273,17.0042,17.0042,16.991,16.9998,54571.6909
2009-10-13 14:30:00,38.81,38.84,38.8,38.83,101141.28295946478,16.9998,17.0129,16.9954,17.0085,101141.283
2009-10-13 14:35:00,38.83,38.87,38.82,38.83,80676.89885871705,17.0085,17.0261,17.0042,17.0085,80676.8989
2009-10-13 14:40:00,38.83,38.89,38.83,38.87,194542.83090646728,17.0085,17.0348,17.0085,17.0261,194542.8309
2009-10-13 14:45:00,38.86,38.89,38.83,38.88,188639.64318509767,17.0217,17.0348,17.0085,17.0304,188639.6432
2009-10-13 14:50:00,38.88,38.89,38.84,38.85,104158.46779483143,17.0304,17.0348,17.0129,17.0173,104158.4678
2009-10-13 14:55:00,38.85,38.86,38.79,38.79,128164.76452840088,17.0173,17.0217,16.991,16.991,128164.7645
2009-10-13 15:00:00,38.8,38.85,38.78,38.84,220779.2207792208,16.9954,17.0173,16.9866,17.0129,220779.2208
2009-10-13 15:05:00,38.85,38.88,38.82,38.83,95369.277187459,17.0173,17.0304,17.0042,17.0085,95369.2772
2009-10-13 15:10:00,38.83,38.87,38.82,38.86,88154.26997245179,17.0085,17.0261,17.0042,17.0217,88154.27
2009-10-13 15:15:00,38.87,38.89,38.85,38.87,263282.1723730815,17.0261,17.0348,17.0173,17.0261,263282.1724
2009-10-13 15:20:00,38.87,38.92,38.85,38.88,377148.1044208317,17.0261,17.048,17.0173,17.0304,377148.1044
2009-10-13 15:25:00,38.88,38.88,38.87,38.88,134461.49809786174,17.0304,17.0304,17.0261,17.0304,134461.4981
2009-10-13 15:30:00,38.88,38.88,38.86,38.88,201101.9283746557,17.0304,17.0304,17.0217,17.0304,201101.9284
2009-10-13 15:35:00,38.88,38.88,38.8,38.81,340941.8863964319,17.0304,17.0304,16.9954,16.9998,340941.8864
2009-10-13 15:40:00,38.81,38.83,38.79,38.82,231011.41282959463,16.9998,17.0085,16.991,17.0042,231011.4128
2009-10-13 15:45:00,38.82,38.85,38.82,38.85,199658.92693165425,17.0042,17.0173,17.0042,17.0173,199658.9269
2009-10-13 15:50:00,38.85,38.86,38.82,38.84,262101.5348288076,17.0173,17.0217,17.0042,17.0129,262101.5348
2009-10-13 15:55:00,38.85,38.89,38.84,38.89,624426.0789715336,17.0173,17.0348,17.0129,17.0348,624426.079
2009-10-14 09:30:00,39.14,39.24,38.99,39.05,719926.5381083563,17.1443,17.1881,17.0786,17.1049,719926.5381
2009-10-14 09:35:00,39.06,39.21,38.92,38.94,410337.1376098649,17.1093,17.175,17.048,17.0567,410337.1376
2009-10-14 09:40:00,38.93,38.98,38.75,38.84,538108.3562901745,17.0523,17.0742,16.9735,17.0129,538108.3563
2009-10-14 09:45:00,38.83,38.88,38.75,38.82,377672.8322182868,17.0085,17.0304,16.9735,17.0042,377672.8322
2009-10-14 09:50:00,38.82,38.92,38.78,38.9,470549.6523678342,17.0042,17.048,16.9866,17.0392,470549.6524
2009-10-14 09:55:00,38.9,38.92,38.82,38.83,528269.7100878919,17.0392,17.048,17.0042,17.0085,528269.7101
2009-10-14 10:00:00,38.82,38.87,38.78,38.78,458743.2769250951,17.0042,17.0261,16.9866,16.9866,458743.2769
2009-10-14 10:05:00,38.77,38.78,38.65,38.68,594516.5945165945,16.9823,16.9866,16.9297,16.9428,594516.5945
2009-10-14 10:10:00,38.69,38.77,38.67,38.76,377935.19611701433,16.9472,16.9823,16.9384,16.9779,377935.1961
2009-10-14 10:15:00,38.76,38.78,38.66,38.67,307359.30735930736,16.9779,16.9866,16.9341,16.9384,307359.3074
2009-10-14 10:20:00,38.68,38.76,38.63,38.69,420438.147710875,16.9428,16.9779,16.9209,16.9472,420438.1477
2009-10-14 10:25:00,38.69,38.78,38.69,38.72,314443.13262495084,16.9472,16.9866,16.9472,16.9604,314443.1326
2009-10-14 10:30:00,38.72,38.78,38.69,38.78,237701.6922471468,16.9604,16.9866,16.9472,16.9866,237701.6922
2009-10-14 10:35:00,38.78,38.85,38.77,38.78,231142.5947789584,16.9866,17.0173,16.9823,16.9866,231142.5948
2009-10-14 10:40:00,38.78,38.89,38.78,38.88,169355.89662862392,16.9866,17.0348,16.9866,17.0304,169355.8966
2009-10-14 10:45:00,38.88,38.92,38.86,38.88,238751.14784205693,17.0304,17.048,17.0217,17.0304,238751.1478
2009-10-14 10:50:00,38.87,38.9,38.87,38.89,311032.40194149286,17.0261,17.0392,17.0261,17.0348,311032.4019
2009-10-14 10:55:00,38.9,38.98,38.89,38.9,290961.5636888364,17.0392,17.0742,17.0348,17.0392,290961.5637
2009-10-14 11:00:00,38.91,38.93,38.88,38.89,327036.5997638725,17.0436,17.0523,17.0304,17.0348,327036.5998
2009-10-14 11:05:00,38.89,38.9,38.79,38.84,430801.52171061264,17.0348,17.0392,16.991,17.0129,430801.5217
2009-10-14 11:10:00,38.84,38.88,38.83,38.88,179719.27062836156,17.0129,17.0304,17.0085,17.0304,179719.2706
2009-10-14 11:15:00,38.88,38.91,38.87,38.88,276138.0034107307,17.0304,17.0436,17.0261,17.0304,276138.0034
2009-10-14 11:20:00,38.88,38.88,38.84,38.85,121868.03095894006,17.0304,17.0304,17.0129,17.0173,121868.031
2009-10-14 11:25:00,38.85,38.85,38.84,38.85,376098.6488259216,17.0173,17.0173,17.0129,17.0173,376098.6488
2009-10-14 11:30:00,38.85,38.85,38.84,38.85,126459.39918667192,17.0173,17.0173,17.0129,17.0173,126459.3992
2009-10-14 11:35:00,38.85,38.85,38.79,38.79,133149.67860422406,17.0173,17.0173,16.991,16.991,133149.6786
2009-10-14 11:40:00,38.79,38.79,38.76,38.76,115964.84323757052,16.991,16.991,16.9779,16.9779,115964.8432
2009-10-14 11:45:00,38.77,38.8,38.76,38.8,102453.10245310246,16.9823,16.9954,16.9779,16.9954,102453.1025
2009-10-14 11:50:00,38.8,38.85,38.79,38.83,145611.963793782,16.9954,17.0173,16.991,17.0085,145611.9638
2009-10-14 11:55:00,38.84,38.84,38.8,38.81,96025.18693427784,17.0129,17.0129,16.9954,16.9998,96025.1869
2009-10-14 12:00:00,38.82,38.83,38.79,38.8,139839.9580217762,17.0042,17.0085,16.991,16.9954,139839.958
2009-10-14 12:05:00,38.8,38.82,38.79,38.82,194149.285058376,16.9954,17.0042,16.991,17.0042,194149.2851
2009-10-14 12:10:00,38.82,38.83,38.8,38.81,183523.5471599108,17.0042,17.0085,16.9954,16.9998,183523.5472
2009-10-14 12:15:00,38.8,38.84,38.74,38.76,153220.5168568805,16.9954,17.0129,16.9691,16.9779,153220.5169
2009-10-14 12:20:00,38.76,38.79,38.75,38.76,116489.57103502558,16.9779,16.991,16.9735,16.9779,116489.571
2009-10-14 12:25:00,38.76,38.77,38.7,38.7,167256.98543880362,16.9779,16.9823,16.9516,16.9516,167256.9854
2009-10-14 12:30:00,38.7,38.78,38.69,38.74,183654.72910927457,16.9516,16.9866,16.9472,16.9691,183654.7291
2009-10-14 12:35:00,38.74,38.76,38.71,38.76,117670.20857929948,16.9691,16.9779,16.956,16.9779,117670.2086
2009-10-14 12:40:00,38.76,38.82,38.76,38.81,70575.88875770694,16.9779,17.0042,16.9779,16.9998,70575.8888
2009-10-14 12:45:00,38.81,38.85,38.81,38.84,137741.04683195593,16.9998,17.0173,16.9998,17.0129,137741.0468
2009-10-14 12:50:00,38.84,38.88,38.83,38.85,124098.1240981241,17.0129,17.0304,17.0085,17.0173,124098.1241
2009-10-14 12:55:00,38.85,38.85,38.82,38.83,104683.1955922865,17.0173,17.0173,17.0042,17.0085,104683.1956
2009-10-14 13:00:00,38.83,38.87,38.83,38.86,73199.52774498229,17.0085,17.0261,17.0085,17.0217,73199.5277
2009-10-14 13:05:00,38.87,38.88,38.85,38.88,260133.80558835104,17.0261,17.0304,17.0173,17.0304,260133.8056
2009-10-14 13:10:00,38.87,38.88,38.85,38.86,174078.44680571955,17.0261,17.0304,17.0173,17.0217,174078.4468
2009-10-14 13:15:00,38.86,38.88,38.85,38.88,111898.20280729372,17.0217,17.0304,17.0173,17.0304,111898.2028
2009-10-14 13:20:00,38.88,38.91,38.8,38.82,266430.5391578119,17.0304,17.0436,16.9954,17.0042,266430.5392
2009-10-14 13:25:00,38.82,38.82,38.8,38.82,61524.33425160698,17.0042,17.0042,16.9954,17.0042,61524.3343
2009-10-14 13:30:00,38.82,38.85,38.81,38.82,107962.74432638068,17.0042,17.0173,16.9998,17.0042,107962.7443
2009-10-14 13:35:00,38.82,38.87,38.81,38.84,108356.290174472,17.0042,17.0261,16.9998,17.0129,108356.2902
2009-10-14 13:40:00,38.83,38.86,38.82,38.83,57720.057720057725,17.0085,17.0217,17.0042,17.0085,57720.0577
2009-10-14 13:45:00,38.83,38.84,38.8,38.82,65984.52052997508,17.0085,17.0129,16.9954,17.0042,65984.5205
2009-10-14 13:50:00,38.82,38.88,38.81,38.84,102584.28440246622,17.0042,17.0304,16.9998,17.0129,102584.2844
2009-10-14 13:55:00,38.84,38.86,38.82,38.85,95238.09523809524,17.0129,17.0217,17.0042,17.0173,95238.0952
2009-10-14 14:00:00,38.85,38.86,38.82,38.83,155188.24609733702,17.0173,17.0217,17.0042,17.0085,155188.2461
2009-10-14 14:05:00,38.83,38.85,38.83,38.85,69788.79706152434,17.0085,17.0173,17.0085,17.0173,69788.7971
2009-10-14 14:10:00,38.85,38.85,38.79,38.79,137347.50098386462,17.0173,17.0173,16.991,16.991,137347.501
2009-10-14 14:15:00,38.79,38.84,38.79,38.83,120162.66561721108,16.991,17.0129,16.991,17.0085,120162.6656
2009-10-14 14:20:00,38.83,38.84,38.82,38.84,83431.71979535616,17.0085,17.0129,17.0042,17.0129,83431.7198
2009-10-14 14:25:00,38.84,38.84,38.77,38.79,148104.42083169357,17.0129,17.0129,16.9823,16.991,148104.4208
2009-10-14 14:30:00,38.79,38.79,38.76,38.76,106913.28873147056,16.991,16.991,16.9779,16.9779,106913.2887
2009-10-14 14:35:00,38.76,38.78,38.69,38.71,182474.09156500065,16.9779,16.9866,16.9472,16.956,182474.0916
2009-10-14 14:40:00,38.71,38.72,38.7,38.71,86973.63242817788,16.956,16.9604,16.9516,16.956,86973.6324
2009-10-14 14:45:00,38.71,38.79,38.69,38.79,168306.44103371375,16.956,16.991,16.9472,16.991,168306.441
2009-10-14 14:50:00,38.79,38.79,38.78,38.79,111242.29306047488,16.991,16.991,16.9866,16.991,111242.2931
2009-10-14 14:55:00,38.79,38.82,38.77,38.8,179063.3608815427,16.991,17.0042,16.9823,16.9954,179063.3609
2009-10-14 15:00:00,38.8,38.88,38.79,38.86,210022.30093139183,16.9954,17.0304,16.991,17.0217,210022.3009
2009-10-14 15:05:00,38.86,38.9,38.85,38.88,649088.2854519219,17.0217,17.0392,17.0173,17.0304,649088.2855
2009-10-14 15:10:00,38.88,38.89,38.85,38.86,310638.85609340155,17.0304,17.0348,17.0173,17.0217,310638.8561
2009-10-14 15:15:00,38.86,38.88,38.85,38.88,283484.1925751017,17.0217,17.0304,17.0173,17.0304,283484.1926
2009-10-14 15:20:00,38.88,38.88,38.8,38.82,582710.2190738554,17.0304,17.0304,16.9954,17.0042,582710.2191
2009-10-14 15:25:00,38.82,38.88,38.82,38.87,257378.984651712,17.0042,17.0304,17.0042,17.0261,257378.9847
2009-10-14 15:30:00,38.88,38.88,38.85,38.87,326380.6900170537,17.0304,17.0304,17.0173,17.0261,326380.69
2009-10-14 15:35:00,38.87,38.88,38.82,38.85,565263.0198084743,17.0261,17.0304,17.0042,17.0173,565263.0198
2009-10-14 15:40:00,38.85,38.85,38.79,38.8,325987.1441689624,17.0173,17.0173,16.991,16.9954,325987.1442
2009-10-14 15:45:00,38.79,38.8,38.71,38.76,794306.7033976126,16.991,16.9954,16.956,16.9779,794306.7034
2009-10-14 15:50:00,38.76,38.8,38.75,38.79,656434.4746162929,16.9779,16.9954,16.9735,16.991,656434.4746
2009-10-14 15:55:00,38.79,38.8,38.75,38.76,1057064.147973239,16.991,16.9954,16.9735,16.9779,1057064.148
2009-10-15 09:30:00,38.59,38.7,38.42,38.45,485110.8487472124,16.9034,16.9516,16.8289,16.8421,485110.8487
2009-10-15 09:35:00,38.44,38.6,38.44,38.57,407582.3166732258,16.8377,16.9078,16.8377,16.8946,407582.3167
2009-10-15 09:40:00,38.57,38.65,38.54,38.6,252918.79837334383,16.8946,16.9297,16.8815,16.9078,252918.7984
2009-10-15 09:45:00,38.59,38.66,38.57,38.63,281910.00918273645,16.9034,16.9341,16.8946,16.9209,281910.0092
2009-10-15 09:50:00,38.63,38.66,38.56,38.6,342384.88783943333,16.9209,16.9341,16.8903,16.9078,342384.8878
2009-10-15 09:55:00,38.6,38.62,38.54,38.57,263544.536271809,16.9078,16.9165,16.8815,16.8946,263544.5363
2009-10-15 10:00:00,38.57,38.59,38.48,38.58,472255.0177095632,16.8946,16.9034,16.8552,16.899,472255.0177
2009-10-15 10:05:00,38.59,38.6,38.53,38.54,443001.443001443,16.9034,16.9078,16.8771,16.8815,443001.443
2009-10-15 10:10:00,38.54,38.59,38.49,38.57,602256.3295290568,16.8815,16.9034,16.8596,16.8946,602256.3295
2009-10-15 10:15:00,38.57,38.66,38.56,38.56,603305.785123967,16.8946,16.9341,16.8903,16.8903,603305.7851
2009-10-15 10:20:00,38.56,38.66,38.54,38.65,290568.0178407451,16.8903,16.9341,16.8815,16.9297,290568.0178
2009-10-15 10:25:00,38.65,38.68,38.63,38.65,163977.43670470943,16.9297,16.9428,16.9209,16.9297,163977.4367
2009-10-15 10:30:00,38.64,38.65,38.6,38.65,268398.2683982684,16.9253,16.9297,16.9078,16.9297,268398.2684
2009-10-15 10:35:00,38.65,38.65,38.58,38.6,209891.11898202807,16.9297,16.9297,16.899,16.9078,209891.119
2009-10-15 10:40:00,38.59,38.65,38.57,38.63,222091.0402728585,16.9034,16.9297,16.8946,16.9209,222091.0403
2009-10-15 10:45:00,38.63,38.64,38.58,38.62,129214.22012331104,16.9209,16.9253,16.899,16.9165,129214.2201
2009-10-15 10:50:00,38.62,38.65,38.6,38.64,205693.2966023875,16.9165,16.9297,16.9078,16.9253,205693.2966
2009-10-15 10:55:00,38.64,38.67,38.63,38.64,179456.906729634,16.9253,16.9384,16.9209,16.9253,179456.9067
2009-10-15 11:00:00,38.64,38.76,38.64,38.73,1110061.655516201,16.9253,16.9779,16.9253,16.9647,1110061.6555
2009-10-15 11:05:00,38.73,38.84,38.73,38.82,537190.0826446281,16.9647,17.0129,16.9647,17.0042,537190.0826
2009-10-15 11:10:00,38.82,38.82,38.79,38.8,407188.7708251345,17.0042,17.0042,16.991,16.9954,407188.7708
2009-10-15 11:15:00,38.81,38.81,38.75,38.76,236521.0547028729,16.9998,16.9998,16.9735,16.9779,236521.0547
2009-10-15 11:20:00,38.75,38.76,38.69,38.72,218417.94569067296,16.9735,16.9779,16.9472,16.9604,218417.9457
2009-10-15 11:25:00,38.71,38.71,38.67,38.68,178145.08723599633,16.956,16.956,16.9384,16.9428,178145.0872
2009-10-15 11:30:00,38.68,38.71,38.68,38.69,113603.5681490227,16.9428,16.956,16.9428,16.9472,113603.5681
2009-10-15 11:35:00,38.7,38.72,38.6,38.72,139577.59412304868,16.9516,16.9604,16.9078,16.9604,139577.5941
2009-10-15 11:40:00,38.71,38.72,38.68,38.68,67821.06782106782,16.956,16.9604,16.9428,16.9428,67821.0678
2009-10-15 11:45:00,38.68,38.69,38.63,38.66,88810.17971927063,16.9428,16.9472,16.9209,16.9341,88810.1797
2009-10-15 11:50:00,38.66,38.71,38.65,38.7,163190.34500852684,16.9341,16.956,16.9297,16.9516,163190.345
2009-10-15 11:55:00,38.7,38.71,38.69,38.7,77922.07792207792,16.9516,16.956,16.9472,16.9516,77922.0779
2009-10-15 12:00:00,38.7,38.78,38.69,38.78,99960.64541519088,16.9516,16.9866,16.9472,16.9866,99960.6454
2009-10-15 12:05:00,38.78,38.88,38.78,38.87,282041.19113210024,16.9866,17.0304,16.9866,17.0261,282041.1911
2009-10-15 12:10:00,38.86,38.89,38.85,38.85,200314.83667847305,17.0217,17.0348,17.0173,17.0173,200314.8367
2009-10-15 12:15:00,38.86,38.89,38.85,38.88,356552.5383707202,17.0217,17.0348,17.0173,17.0304,356552.5384
2009-10-15 12:20:00,38.88,38.88,38.83,38.87,115046.56959202414,17.0304,17.0304,17.0085,17.0261,115046.5696
2009-10-15 12:25:00,38.88,38.93,38.85,38.93,313524.85897940444,17.0304,17.0523,17.0173,17.0523,313524.859
2009-10-15 12:30:00,38.93,38.98,38.92,38.97,375049.19323101145,17.0523,17.0742,17.048,17.0699,375049.1932
2009-10-15 12:35:00,38.98,39.07,38.97,39.05,285845.46766364947,17.0742,17.1137,17.0699,17.1049,285845.4677
2009-10-15 12:40:00,39.05,39.1,39.03,39.07,203987.9312606585,17.1049,17.1268,17.0961,17.1137,203987.9313
2009-10-15 12:45:00,39.06,39.08,38.99,39.07,332021.51383969566,17.1093,17.118,17.0786,17.1137,332021.5138
2009-10-15 12:50:00,39.06,39.08,39.04,39.05,283877.738423193,17.1093,17.118,17.1005,17.1049,283877.7384
2009-10-15 12:55:00,39.05,39.07,39.04,39.04,117145.48078184442,17.1049,17.1137,17.1005,17.1005,117145.4808
2009-10-15 13:00:00,39.04,39.07,39.01,39.05,120425.02951593862,17.1005,17.1137,17.0874,17.1049,120425.0295
2009-10-15 13:05:00,39.05,39.05,38.98,39.01,97468.1883772793,17.1049,17.1049,17.0742,17.0874,97468.1884
2009-10-15 13:10:00,39.01,39.01,38.95,39.01,107700.38042765316,17.0874,17.0874,17.0611,17.0874,107700.3804
2009-10-15 13:15:00,39.01,39.05,39.01,39.02,101797.19270628362,17.0874,17.1049,17.0874,17.0918,101797.1927
2009-10-15 13:20:00,39.02,39.06,38.99,39.03,182342.9096156369,17.0918,17.1093,17.0786,17.0961,182342.9096
2009-10-15 13:25:00,39.03,39.12,39.02,39.12,117014.29883248064,17.0961,17.1356,17.0918,17.1356,117014.2988
2009-10-15 13:30:00,39.12,39.15,39.09,39.13,152695.78905942544,17.1356,17.1487,17.1224,17.1399,152695.7891
2009-10-15 13:35:00,39.12,39.14,39.09,39.11,84874.72123835761,17.1356,17.1443,17.1224,17.1312,84874.7212
2009-10-15 13:40:00,39.11,39.12,39.08,39.11,69264.06926406927,17.1312,17.1356,17.118,17.1312,69264.0693
2009-10-15 13:45:00,39.11,39.14,39.07,39.14,106257.37898465172,17.1312,17.1443,17.1137,17.1443,106257.379
2009-10-15 13:50:00,39.13,39.15,39.12,39.14,84087.629542175,17.1399,17.1487,17.1356,17.1443,84087.6295
2009-10-15 13:55:00,39.14,39.15,39.11,39.13,135379.7717434081,17.1443,17.1487,17.1312,17.1399,135379.7717
2009-10-15 14:00:00,39.13,39.17,39.12,39.17,94844.54939000394,17.1399,17.1575,17.1356,17.1575,94844.5494
2009-10-15 14:05:00,39.17,39.22,39.17,39.21,143906.598452053,17.1575,17.1794,17.1575,17.175,143906.5985
2009-10-15 14:10:00,39.22,39.26,39.21,39.25,171585.98976780794,17.1794,17.1969,17.175,17.1925,171585.9898
2009-10-15 14:15:00,39.25,39.33,39.25,39.33,318640.9550045914,17.1925,17.2275,17.1925,17.2275,318640.955
2009-10-15 14:20:00,39.33,39.34,39.26,39.27,270890.72543618,17.2275,17.2319,17.1969,17.2013,270890.7254
2009-10-15 14:25:00,39.27,39.33,39.27,39.32,171848.3536665355,17.2013,17.2275,17.2013,17.2232,171848.3537
2009-10-15 14:30:00,39.31,39.37,39.31,39.36,105732.65118719664,17.2188,17.2451,17.2188,17.2407,105732.6512
2009-10-15 14:35:00,39.37,39.4,39.36,39.4,190476.19047619047,17.2451,17.2582,17.2407,17.2582,190476.1905
2009-10-15 14:40:00,39.4,39.4,39.36,39.36,123966.94214876034,17.2582,17.2582,17.2407,17.2407,123966.9421
2009-10-15 14:45:00,39.36,39.37,39.32,39.36,103109.0121999213,17.2407,17.2451,17.2232,17.2407,103109.0122
2009-10-15 14:50:00,39.36,39.43,39.35,39.41,144431.32624950807,17.2407,17.2713,17.2363,17.2626,144431.3262
2009-10-15 14:55:00,39.42,39.48,39.4,39.47,210284.66483011932,17.267,17.2933,17.2582,17.2889,210284.6648
2009-10-15 15:00:00,39.47,39.47,39.41,39.43,139839.9580217762,17.2889,17.2889,17.2626,17.2713,139839.958
2009-10-15 15:05:00,39.43,39.49,39.42,39.49,190738.554374918,17.2713,17.2976,17.267,17.2976,190738.5544
2009-10-15 15:10:00,39.48,39.52,39.48,39.51,339105.33910533914,17.2933,17.3108,17.2933,17.3064,339105.3391
2009-10-15 15:15:00,39.51,39.56,39.51,39.53,134855.04394595305,17.3064,17.3283,17.3064,17.3152,134855.0439
2009-10-15 15:20:00,39.53,39.55,39.46,39.46,196379.37819756003,17.3152,17.3239,17.2845,17.2845,196379.3782
2009-10-15 15:25:00,39.46,39.49,39.34,39.35,364948.1831300013,17.2845,17.2976,17.2319,17.2363,364948.1831
2009-10-15 15:30:00,39.35,39.37,39.31,39.34,325987.1441689624,17.2363,17.2451,17.2188,17.2319,325987.1442
2009-10-15 15:35:00,39.35,39.4,39.34,39.4,221172.76662731208,17.2363,17.2582,17.2319,17.2582,221172.7666
2009-10-15 15:40:00,39.4,39.45,39.39,39.42,302374.3932834842,17.2582,17.2801,17.2538,17.267,302374.3933
2009-10-15 15:45:00,39.42,39.43,39.32,39.33,428309.06467270106,17.267,17.2713,17.2232,17.2275,428309.0647
2009-10-15 15:50:00,39.33,39.45,39.33,39.43,508592.4176833268,17.2275,17.2801,17.2275,17.2713,508592.4177
2009-10-15 15:55:00,39.43,39.49,39.4,39.47,926931.6542043816,17.2713,17.2976,17.2582,17.2889,926931.6542
2009-10-16 09:30:00,39.27,39.43,39.26,39.36,1206480.3882985702,17.2013,17.2713,17.1969,17.2407,1206480.3883
2009-10-16 09:35:00,39.37,39.64,39.31,39.62,351042.896497442,17.2451,17.3633,17.2188,17.3546,351042.8965
2009-10-16 09:40:00,39.63,39.63,39.41,39.46,387380.2964712056,17.359,17.359,17.2626,17.2845,387380.2965
2009-10-16 09:45:00,39.45,39.64,39.41,39.64,274170.2741702742,17.2801,17.3633,17.2626,17.3633,274170.2742
2009-10-16 09:50:00,39.63,39.79,39.62,39.72,447986.3570772662,17.359,17.429,17.3546,17.3984,447986.3571
2009-10-16 09:55:00,39.74,39.78,39.55,39.69,507149.4162403254,17.4071,17.4247,17.3239,17.3852,507149.4162
2009-10-16 10:00:00,39.68,39.69,39.24,39.26,622458.349731077,17.3809,17.3852,17.1881,17.1969,622458.3497
2009-10-16 10:05:00,39.25,39.43,39.2,39.36,276662.7312081858,17.1925,17.2713,17.1706,17.2407,276662.7312
2009-10-16 10:10:00,39.36,39.49,39.34,39.48,304210.94057457696,17.2407,17.2976,17.2319,17.2933,304210.9406
2009-10-16 10:15:00,39.49,39.65,39.46,39.65,207136.29804538892,17.2976,17.3677,17.2845,17.3677,207136.298
2009-10-16 10:20:00,39.65,39.83,39.62,39.75,396956.5787747606,17.3677,17.4466,17.3546,17.4115,396956.5788
2009-10-16 10:25:00,39.75,39.81,39.71,39.79,225632.9529056802,17.4115,17.4378,17.394,17.429,225632.9529
2009-10-16 10:30:00,39.8,39.8,39.75,39.76,242030.69657615112,17.4334,17.4334,17.4115,17.4159,242030.6966
2009-10-16 10:35:00,39.77,39.81,39.74,39.81,350780.5325987144,17.4203,17.4378,17.4071,17.4378,350780.5326
2009-10-16 10:40:00,39.81,39.82,39.65,39.73,360094.45100354194,17.4378,17.4422,17.3677,17.4028,360094.451
2009-10-16 10:45:00,39.74,39.75,39.69,39.74,111767.02085792997,17.4071,17.4115,17.3852,17.4071,111767.0209
2009-10-16 10:50:00,39.73,39.75,39.69,39.7,137347.50098386462,17.4028,17.4115,17.3852,17.3896,137347.501
2009-10-16 10:55:00,39.7,39.7,39.67,39.7,141282.95946477764,17.3896,17.3896,17.3765,17.3896,141282.9595
2009-10-16 11:00:00,39.69,39.87,39.69,39.85,273252.0005247278,17.3852,17.4641,17.3852,17.4553,273252.0005
2009-10-16 11:05:00,39.85,39.91,39.77,39.77,216974.94424767152,17.4553,17.4816,17.4203,17.4203,216974.9442
2009-10-16 11:10:00,39.78,39.78,39.66,39.67,166601.0756919848,17.4247,17.4247,17.3721,17.3765,166601.0757
2009-10-16 11:15:00,39.68,39.74,39.66,39.72,163977.43670470943,17.3809,17.4071,17.3721,17.3984,163977.4367
2009-10-16 11:20:00,39.73,39.75,39.65,39.68,142463.59700905156,17.4028,17.4115,17.3677,17.3809,142463.597
2009-10-16 11:25:00,39.67,39.73,39.65,39.73,108225.10822510824,17.3765,17.4028,17.3677,17.4028,108225.1082
2009-10-16 11:30:00,39.73,39.73,39.61,39.61,141282.95946477764,17.4028,17.4028,17.3502,17.3502,141282.9595
2009-10-16 11:35:00,39.61,39.62,39.53,39.54,198609.47133674409,17.3502,17.3546,17.3152,17.3195,198609.4713
2009-10-16 11:40:00,39.54,39.55,39.46,39.49,170405.35222353405,17.3195,17.3239,17.2845,17.2976,170405.3522
2009-10-16 11:45:00,39.48,39.57,39.48,39.56,206086.8424504788,17.2933,17.3327,17.2933,17.3283,206086.8425
2009-10-16 11:50:00,39.56,39.59,39.56,39.58,53784.59923914469,17.3283,17.3414,17.3283,17.3371,53784.5992
2009-10-16 11:55:00,39.58,39.69,39.56,39.67,54702.87288469107,17.3371,17.3852,17.3283,17.3765,54702.8729
2009-10-16 12:00:00,39.67,39.68,39.67,39.67,44601.86278368097,17.3765,17.3809,17.3765,17.3765,44601.8628
2009-10-16 12:05:00,39.67,39.69,39.65,39.65,85792.99488390397,17.3765,17.3852,17.3677,17.3677,85792.9949
2009-10-16 12:10:00,39.65,39.66,39.62,39.62,112291.74865538502,17.3677,17.3721,17.3546,17.3546,112291.7487
2009-10-16 12:15:00,39.63,39.65,39.58,39.59,76085.53063098517,17.359,17.3677,17.3371,17.3414,76085.5306
2009-10-16 12:20:00,39.59,39.6,39.55,39.59,64672.7010363374,17.3414,17.3458,17.3239,17.3414,64672.701
2009-10-16 12:25:00,39.6,39.62,39.57,39.59,165026.8922996196,17.3458,17.3546,17.3327,17.3414,165026.8923
2009-10-16 12:30:00,39.6,39.63,39.59,39.6,33582.579037124495,17.3458,17.359,17.3414,17.3458,33582.579
2009-10-16 12:35:00,39.6,39.62,39.6,39.62,80939.26275744458,17.3458,17.3546,17.3458,17.3546,80939.2628
2009-10-16 12:40:00,39.62,39.64,39.62,39.64,67296.34002361275,17.3546,17.3633,17.3546,17.3633,67296.34
2009-10-16 12:45:00,39.63,39.64,39.58,39.63,157024.79338842977,17.359,17.3633,17.3371,17.359,157024.7934
2009-10-16 12:50:00,39.63,39.68,39.62,39.65,87104.81437754165,17.359,17.3809,17.3546,17.3677,87104.8144
2009-10-16 12:55:00,39.65,39.69,39.64,39.65,141676.50531286895,17.3677,17.3852,17.3633,17.3677,141676.5053
2009-10-16 13:00:00,39.65,39.69,39.65,39.65,87498.36022563296,17.3677,17.3852,17.3677,17.3677,87498.3602
2009-10-16 13:05:00,39.65,39.65,39.59,39.59,66378.06637806637,17.3677,17.3677,17.3414,17.3414,66378.0664
2009-10-16 13:10:00,39.59,39.64,39.57,39.64,128295.94647776466,17.3414,17.3633,17.3327,17.3633,128295.9465
2009-10-16 13:15:00,39.64,39.66,39.59,39.61,103633.73999737635,17.3633,17.3721,17.3414,17.3502,103633.74
2009-10-16 13:20:00,39.62,39.67,39.61,39.65,202413.7478682933,17.3546,17.3765,17.3502,17.3677,202413.7479
2009-10-16 13:25:00,39.65,39.67,39.61,39.65,83169.35589662862,17.3677,17.3765,17.3502,17.3677,83169.3559
2009-10-16 13:30:00,39.65,39.65,39.59,39.6,65853.33858061131,17.3677,17.3677,17.3414,17.3458,65853.3386
2009-10-16 13:35:00,39.6,39.62,39.54,39.54,92876.82014954742,17.3458,17.3546,17.3195,17.3195,92876.8201
2009-10-16 13:40:00,39.55,39.64,39.54,39.64,142463.59700905156,17.3239,17.3633,17.3195,17.3633,142463.597
2009-10-16 13:45:00,39.64,39.66,39.62,39.66,165551.62009707466,17.3633,17.3721,17.3546,17.3721,165551.6201
2009-10-16 13:50:00,39.65,39.72,39.6,39.63,176964.44969172243,17.3677,17.3984,17.3458,17.359,176964.4497
2009-10-16 13:55:00,39.62,39.63,39.54,39.54,80152.17106126198,17.3546,17.359,17.3195,17.3195,80152.1711
2009-10-16 14:00:00,39.55,39.56,39.49,39.5,85005.90318772137,17.3239,17.3283,17.2976,17.302,85005.9032
2009-10-16 14:05:00,39.49,39.5,39.45,39.46,114128.29594647777,17.2976,17.302,17.2801,17.2845,114128.2959
2009-10-16 14:10:00,39.46,39.49,39.43,39.47,129345.4020726748,17.2845,17.2976,17.2713,17.2889,129345.4021
2009-10-16 14:15:00,39.47,39.48,39.45,39.47,178013.90528663257,17.2889,17.2933,17.2801,17.2889,178013.9053
2009-10-16 14:20:00,39.48,39.6,39.47,39.6,171061.26197035288,17.2933,17.3458,17.2889,17.3458,171061.262
2009-10-16 14:25:00,39.61,39.61,39.56,39.57,73855.43749180113,17.3502,17.3502,17.3283,17.3327,73855.4375
2009-10-16 14:30:00,39.57,39.63,39.53,39.59,80808.0808080808,17.3327,17.359,17.3152,17.3414,80808.0808
2009-10-16 14:35:00,39.59,39.6,39.57,39.59,84481.1753902663,17.3414,17.3458,17.3327,17.3414,84481.1754
2009-10-16 14:40:00,39.59,39.59,39.53,39.53,166994.6215400761,17.3414,17.3414,17.3152,17.3152,166994.6215
2009-10-16 14:45:00,39.53,39.57,39.49,39.56,100878.91906073724,17.3152,17.3327,17.2976,17.3283,100878.9191
2009-10-16 14:50:00,39.57,39.61,39.56,39.59,64672.7010363374,17.3327,17.3502,17.3283,17.3414,64672.701
2009-10-16 14:55:00,39.59,39.6,39.59,39.6,38305.12921422013,17.3414,17.3458,17.3414,17.3458,38305.1292
2009-10-16 15:00:00,39.59,39.6,39.59,39.6,58638.33136560409,17.3414,17.3458,17.3414,17.3458,58638.3314
2009-10-16 15:05:00,39.59,39.61,39.59,39.61,90384.36311163584,17.3414,17.3502,17.3414,17.3502,90384.3631
2009-10-16 15:10:00,39.61,39.72,39.6,39.68,240062.96733569464,17.3502,17.3984,17.3458,17.3809,240062.9673
2009-10-16 15:15:00,39.69,39.71,39.61,39.65,157680.7031352486,17.3852,17.394,17.3502,17.3677,157680.7031
2009-10-16 15:20:00,39.65,39.65,39.57,39.59,114521.84179456907,17.3677,17.3677,17.3327,17.3414,114521.8418
2009-10-16 15:25:00,39.59,39.61,39.56,39.61,184048.27495736588,17.3414,17.3502,17.3283,17.3502,184048.275
2009-10-16 15:30:00,39.61,39.65,39.55,39.64,152039.8793126066,17.3502,17.3677,17.3239,17.3633,152039.8793
2009-10-16 15:35:00,39.64,39.7,39.63,39.65,189557.9168306441,17.3633,17.3896,17.359,17.3677,189557.9168
2009-10-16 15:40:00,39.66,39.72,39.59,39.6,247409.1565000656,17.3721,17.3984,17.3414,17.3458,247409.1565
2009-10-16 15:45:00,39.6,39.62,39.56,39.57,318116.2272071363,17.3458,17.3546,17.3283,17.3327,318116.2272
2009-10-16 15:50:00,39.57,39.57,39.48,39.52,496130.1324937689,17.3327,17.3327,17.2933,17.3108,496130.1325
2009-10-16 15:55:00,39.52,39.61,39.51,39.61,806113.0788403515,17.3108,17.3502,17.3064,17.3502,806113.0788
2009-10-19 09:30:00,39.83,39.93,39.69,39.69,345533.25462416373,17.4466,17.4904,17.3852,17.3852,345533.2546
2009-10-19 09:35:00,39.68,40.01,39.64,39.98,399711.39971139975,17.3809,17.5254,17.3633,17.5123,399711.3997
2009-10-19 09:40:00,39.97,40.15,39.94,40.07,459923.91446936905,17.5079,17.5867,17.4947,17.5517,459923.9145
2009-10-19 09:45:00,40.07,40.1,39.85,39.89,472910.927456382,17.5517,17.5648,17.4553,17.4728,472910.9275
2009-10-19 09:50:00,39.91,39.94,39.73,39.75,338974.1571559753,17.4816,17.4947,17.4028,17.4115,338974.1572
2009-10-19 09:55:00,39.76,39.81,39.65,39.76,361406.2704971796,17.4159,17.4378,17.3677,17.4159,361406.2705
2009-10-19 10:00:00,39.76,39.99,39.74,39.96,288862.65249901614,17.4159,17.5166,17.4071,17.5035,288862.6525
2009-10-19 10:05:00,39.96,39.99,39.86,39.87,258953.1680440772,17.5035,17.5166,17.4597,17.4641,258953.168
2009-10-19 10:10:00,39.88,39.93,39.87,39.92,262101.5348288076,17.4685,17.4904,17.4641,17.486,262101.5348
2009-10-19 10:15:00,39.92,39.93,39.8,39.91,233110.32401941493,17.486,17.4904,17.4334,17.4816,233110.324
2009-10-19 10:20:00,39.91,40.07,39.9,40.05,237439.32834841928,17.4816,17.5517,17.4772,17.5429,237439.3283
2009-10-19 10:25:00,40.05,40.1,40.04,40.08,145611.963793782,17.5429,17.5648,17.5385,17.5561,145611.9638
2009-10-19 10:30:00,40.09,40.17,40.08,40.15,284402.466220648,17.5604,17.5955,17.5561,17.5867,284402.4662
2009-10-19 10:35:00,40.14,40.26,40.14,40.25,202020.20202020204,17.5823,17.6349,17.5823,17.6305,202020.202
2009-10-19 10:40:00,40.24,40.36,40.24,40.33,336219.33621933626,17.6261,17.6787,17.6261,17.6656,336219.3362
2009-10-19 10:45:00,40.33,40.4,40.33,40.38,244785.51751279025,17.6656,17.6962,17.6656,17.6875,244785.5175
2009-10-19 10:50:00,40.39,40.44,40.35,40.43,293716.3846254756,17.6919,17.7138,17.6743,17.7094,293716.3846
2009-10-19 10:55:00,40.43,40.47,40.4,40.46,179456.906729634,17.7094,17.7269,17.6962,17.7225,179456.9067
2009-10-19 11:00:00,40.44,40.48,40.41,40.44,187327.82369146007,17.7138,17.7313,17.7006,17.7138,187327.8237
2009-10-19 11:05:00,40.44,40.46,40.38,40.42,221697.49442476715,17.7138,17.7225,17.6875,17.705,221697.4944
2009-10-19 11:10:00,40.42,40.46,40.41,40.42,163583.89085661815,17.705,17.7225,17.7006,17.705,163583.8909
2009-10-19 11:15:00,40.42,40.47,40.41,40.45,105601.46923783288,17.705,17.7269,17.7006,17.7181,105601.4692
2009-10-19 11:20:00,40.46,40.55,40.42,40.54,219073.85543749185,17.7225,17.7619,17.705,17.7576,219073.8554
2009-10-19 11:25:00,40.53,40.58,40.52,40.53,311294.7658402204,17.7532,17.7751,17.7488,17.7532,311294.7658
2009-10-19 11:30:00,40.53,40.58,40.44,40.5,293716.3846254756,17.7532,17.7751,17.7138,17.74,293716.3846
2009-10-19 11:35:00,40.5,40.58,40.47,40.52,385674.9311294766,17.74,17.7751,17.7269,17.7488,385674.9311
2009-10-19 11:40:00,40.52,40.58,40.52,40.55,125934.67138921683,17.7488,17.7751,17.7488,17.7619,125934.6714
2009-10-19 11:45:00,40.55,40.63,40.54,40.62,256198.347107438,17.7619,17.797,17.7576,17.7926,256198.3471
2009-10-19 11:50:00,40.62,40.71,40.62,40.67,317591.49940968124,17.7926,17.832,17.7926,17.8145,317591.4994
2009-10-19 11:55:00,40.68,40.71,40.66,40.68,174471.99265381086,17.8189,17.832,17.8101,17.8189,174471.9927
2009-10-19 12:00:00,40.69,40.7,40.62,40.67,107962.74432638068,17.8233,17.8276,17.7926,17.8145,107962.7443
2009-10-19 12:05:00,40.67,40.68,40.55,40.62,120687.39341466616,17.8145,17.8189,17.7619,17.7926,120687.3934
2009-10-19 12:10:00,40.62,40.65,40.6,40.62,150596.87786960514,17.7926,17.8057,17.7838,17.7926,150596.8779
2009-10-19 12:15:00,40.62,40.62,40.58,40.6,119769.11976911976,17.7926,17.7926,17.7751,17.7838,119769.1198
2009-10-19 12:20:00,40.6,40.61,40.56,40.56,92876.82014954742,17.7838,17.7882,17.7663,17.7663,92876.8201
2009-10-19 12:25:00,40.56,40.59,40.55,40.56,123048.66850321396,17.7663,17.7795,17.7619,17.7663,123048.6685
2009-10-19 12:30:00,40.56,40.58,40.45,40.46,126328.21723730816,17.7663,17.7751,17.7181,17.7225,126328.2172
2009-10-19 12:35:00,40.46,40.46,40.41,40.41,77266.16817525908,17.7225,17.7225,17.7006,17.7006,77266.1682
2009-10-19 12:40:00,40.41,40.49,40.41,40.48,99960.64541519088,17.7006,17.7357,17.7006,17.7313,99960.6454
2009-10-19 12:45:00,40.47,40.56,40.47,40.55,156500.0655909747,17.7269,17.7663,17.7269,17.7619,156500.0656
2009-10-19 12:50:00,40.55,40.55,40.49,40.5,119113.21002230092,17.7619,17.7619,17.7357,17.74,119113.21
2009-10-19 12:55:00,40.51,40.52,40.47,40.49,86317.72268135905,17.7444,17.7488,17.7269,17.7357,86317.7227
2009-10-19 13:00:00,40.49,40.53,40.44,40.51,73068.34579561853,17.7357,17.7532,17.7138,17.7444,73068.3458
2009-10-19 13:05:00,40.52,40.55,40.51,40.52,65197.42883379247,17.7488,17.7619,17.7444,17.7488,65197.4288
2009-10-19 13:10:00,40.52,40.53,40.52,40.52,86055.35878263152,17.7488,17.7532,17.7488,17.7488,86055.3588
2009-10-19 13:15:00,40.52,40.53,40.49,40.49,59556.60501115047,17.7488,17.7532,17.7357,17.7357,59556.605
2009-10-19 13:20:00,40.5,40.53,40.5,40.51,40797.58625213171,17.74,17.7532,17.74,17.7444,40797.5863
2009-10-19 13:25:00,40.51,40.52,40.47,40.49,158467.7948314312,17.7444,17.7488,17.7269,17.7357,158467.7948
2009-10-19 13:30:00,40.49,40.55,40.49,40.49,90253.18116227209,17.7357,17.7619,17.7357,17.7357,90253.1812
2009-10-19 13:35:00,40.5,40.59,40.49,40.53,224058.76951331497,17.74,17.7795,17.7357,17.7532,224058.7695
2009-10-19 13:40:00,40.53,40.55,40.52,40.54,68214.61366915912,17.7532,17.7619,17.7488,17.7576,68214.6137
2009-10-19 13:45:00,40.54,40.55,40.47,40.47,111373.47500983864,17.7576,17.7619,17.7269,17.7269,111373.475
2009-10-19 13:50:00,40.47,40.48,40.46,40.47,82775.81004853733,17.7269,17.7313,17.7225,17.7269,82775.81
2009-10-19 13:55:00,40.47,40.5,40.46,40.49,80545.71690935327,17.7269,17.74,17.7225,17.7357,80545.7169
2009-10-19 14:00:00,40.48,40.52,40.46,40.46,69657.61511216057,17.7313,17.7488,17.7225,17.7225,69657.6151
2009-10-19 14:05:00,40.48,40.5,40.46,40.48,103371.37609864883,17.7313,17.74,17.7225,17.7313,103371.3761
2009-10-19 14:10:00,40.48,40.54,40.47,40.54,101797.19270628362,17.7313,17.7576,17.7269,17.7576,101797.1927
2009-10-19 14:15:00,40.54,40.55,40.53,40.55,124098.1240981241,17.7576,17.7619,17.7532,17.7619,124098.1241
2009-10-19 14:20:00,40.54,40.59,40.46,40.49,326774.235865145,17.7576,17.7795,17.7225,17.7357,326774.2359
2009-10-19 14:25:00,40.49,40.49,40.45,40.45,89334.9075167257,17.7357,17.7357,17.7181,17.7181,89334.9075
2009-10-19 14:30:00,40.45,40.46,40.41,40.42,123573.39630066905,17.7181,17.7225,17.7006,17.705,123573.3963
2009-10-19 14:35:00,40.42,40.45,40.39,40.45,102977.83025055753,17.705,17.7181,17.6919,17.7181,102977.8303
2009-10-19 14:40:00,40.45,40.45,40.4,40.42,114784.2056932966,17.7181,17.7181,17.6962,17.705,114784.2057
2009-10-19 14:45:00,40.42,40.42,40.4,40.41,90253.18116227209,17.705,17.705,17.6962,17.7006,90253.1812
2009-10-19 14:50:00,40.41,40.42,40.38,40.4,188114.91538764263,17.7006,17.705,17.6875,17.6962,188114.9154
2009-10-19 14:55:00,40.4,40.47,40.39,40.47,158205.43093270366,17.6962,17.7269,17.6919,17.7269,158205.4309
2009-10-19 15:00:00,40.46,40.49,40.42,40.44,200183.6547291093,17.7225,17.7357,17.705,17.7138,200183.6547
2009-10-19 15:05:00,40.44,40.45,40.41,40.44,175127.90240062968,17.7138,17.7181,17.7006,17.7138,175127.9024
2009-10-19 15:10:00,40.43,40.45,40.37,40.39,190082.6446280992,17.7094,17.7181,17.6831,17.6919,190082.6446
2009-10-19 15:15:00,40.41,40.46,40.4,40.46,123573.39630066905,17.7006,17.7225,17.6962,17.7225,123573.3963
2009-10-19 15:20:00,40.46,40.46,40.42,40.42,119506.75587039224,17.7225,17.7225,17.705,17.705,119506.7559
2009-10-19 15:25:00,40.44,40.44,40.4,40.42,149285.05837596746,17.7138,17.7138,17.6962,17.705,149285.0584
2009-10-19 15:30:00,40.42,40.46,40.41,40.45,229961.9572346845,17.705,17.7225,17.7006,17.7181,229961.9572
2009-10-19 15:35:00,40.45,40.51,40.45,40.49,271021.90738554375,17.7181,17.7444,17.7181,17.7357,271021.9074
2009-10-19 15:40:00,40.5,40.53,40.49,40.52,267742.35865144955,17.74,17.7532,17.7357,17.7488,267742.3587
2009-10-19 15:45:00,40.52,40.62,40.52,40.62,556605.0111504657,17.7488,17.7926,17.7488,17.7926,556605.0112
2009-10-19 15:50:00,40.62,40.62,40.54,40.56,778302.5055752329,17.7926,17.7926,17.7576,17.7663,778302.5056
2009-10-19 15:55:00,40.57,40.57,40.46,40.46,717958.8088678998,17.7707,17.7707,17.7225,17.7225,717958.8089
2009-10-20 09:30:00,40.65,40.78,40.44,40.55,441951.98740653286,17.8057,17.8627,17.7138,17.7619,441951.9874
2009-10-20 09:35:00,40.53,40.64,40.41,40.44,362718.0899908173,17.7532,17.8014,17.7006,17.7138,362718.09
2009-10-20 09:40:00,40.44,40.55,40.33,40.39,202544.9298176571,17.7138,17.7619,17.6656,17.6919,202544.9298
2009-10-20 09:45:00,40.4,40.49,40.3,40.47,154007.6085530631,17.6962,17.7357,17.6524,17.7269,154007.6086
2009-10-20 09:50:00,40.48,40.57,40.46,40.57,214482.48720976,17.7313,17.7707,17.7225,17.7707,214482.4872
2009-10-20 09:55:00,40.57,40.62,40.49,40.58,199921.2908303817,17.7707,17.7926,17.7357,17.7751,199921.2908
2009-10-20 10:00:00,40.57,40.63,40.55,40.58,175127.90240062968,17.7707,17.797,17.7619,17.7751,175127.9024
2009-10-20 10:05:00,40.6,40.63,40.5,40.52,195985.83234946872,17.7838,17.797,17.74,17.7488,195985.8323
2009-10-20 10:10:00,40.52,40.55,40.44,40.55,240981.240981241,17.7488,17.7619,17.7138,17.7619,240981.241
2009-10-20 10:15:00,40.54,40.55,40.29,40.38,384625.4755345665,17.7576,17.7619,17.6481,17.6875,384625.4755
2009-10-20 10:20:00,40.36,40.37,40.23,40.33,223796.40561458745,17.6787,17.6831,17.6218,17.6656,223796.4056
2009-10-20 10:25:00,40.33,40.41,40.32,40.37,243080.1521710613,17.6656,17.7006,17.6612,17.6831,243080.1522
2009-10-20 10:30:00,40.35,40.37,40.31,40.37,167388.1673881674,17.6743,17.6831,17.6568,17.6831,167388.1674
2009-10-20 10:35:00,40.37,40.5,40.37,40.49,113603.5681490227,17.6831,17.74,17.6831,17.7357,113603.5681
2009-10-20 10:40:00,40.49,40.55,40.46,40.48,174734.35655253835,17.7357,17.7619,17.7225,17.7313,174734.3566
2009-10-20 10:45:00,40.48,40.49,40.39,40.41,123573.39630066905,17.7313,17.7357,17.6919,17.7006,123573.3963
2009-10-20 10:50:00,40.41,40.44,40.32,40.44,162272.07136298047,17.7006,17.7138,17.6612,17.7138,162272.0714
2009-10-20 10:55:00,40.45,40.46,40.37,40.4,113472.38619965893,17.7181,17.7225,17.6831,17.6962,113472.3862
2009-10-20 11:00:00,40.4,40.43,40.38,40.42,80283.35301062574,17.6962,17.7094,17.6875,17.705,80283.353
2009-10-20 11:05:00,40.41,40.42,40.26,40.32,197166.4698937426,17.7006,17.705,17.6349,17.6612,197166.4699
2009-10-20 11:10:00,40.33,40.35,40.19,40.2,215400.76085530632,17.6656,17.6743,17.6042,17.6086,215400.7609
2009-10-20 11:15:00,40.2,40.29,40.2,40.29,135773.31759149942,17.6086,17.6481,17.6086,17.6481,135773.3176
2009-10-20 11:20:00,40.29,40.29,40.2,40.22,92483.27430145611,17.6481,17.6481,17.6086,17.6174,92483.2743
2009-10-20 11:25:00,40.22,40.22,40.06,40.1,162403.25331234423,17.6174,17.6174,17.5473,17.5648,162403.2533
2009-10-20 11:30:00,40.1,40.14,40.09,40.11,92483.27430145611,17.5648,17.5823,17.5604,17.5692,92483.2743
2009-10-20 11:35:00,40.11,40.13,40.02,40.03,246884.4287026105,17.5692,17.578,17.5298,17.5342,246884.4287
2009-10-20 11:40:00,40.03,40.07,40.02,40.03,169093.53272989637,17.5342,17.5517,17.5298,17.5342,169093.5327
2009-10-20 11:45:00,40.03,40.03,39.91,39.98,547291.0927456382,17.5342,17.5342,17.4816,17.5123,547291.0927
2009-10-20 11:50:00,39.99,40.11,39.98,40.1,133674.40640167912,17.5166,17.5692,17.5123,17.5648,133674.4064
2009-10-20 11:55:00,40.1,40.17,40.03,40.11,167650.53128689493,17.5648,17.5955,17.5342,17.5692,167650.5313
2009-10-20 12:00:00,40.11,40.11,39.94,39.97,299094.84454939,17.5692,17.5692,17.4947,17.5079,299094.8445
2009-10-20 12:05:00,39.98,39.98,39.9,39.92,160173.16017316017,17.5123,17.5123,17.4772,17.486,160173.1602
2009-10-20 12:10:00,39.91,39.93,39.83,39.92,242555.4243736062,17.4816,17.4904,17.4466,17.486,242555.4244
2009-10-20 12:15:00,39.92,39.94,39.85,39.86,193886.92115964845,17.486,17.4947,17.4553,17.4597,193886.9212
2009-10-20 12:20:00,39.86,39.89,39.85,39.89,151252.78761642397,17.4597,17.4728,17.4553,17.4728,151252.7876
2009-10-20 12:25:00,39.88,39.98,39.88,39.94,152171.06126197035,17.4685,17.5123,17.4685,17.4947,152171.0613
2009-10-20 12:30:00,39.94,39.97,39.89,39.91,205693.2966023875,17.4947,17.5079,17.4728,17.4816,205693.2966
2009-10-20 12:35:00,39.91,39.94,39.84,39.93,150990.42371769645,17.4816,17.4947,17.4509,17.4904,150990.4237
2009-10-20 12:40:00,39.92,40.02,39.92,40.02,71756.52630198085,17.486,17.5298,17.486,17.5298,71756.5263
2009-10-20 12:45:00,40.02,40.02,39.97,40.01,105207.92338974155,17.5298,17.5298,17.5079,17.5254,105207.9234
2009-10-20 12:50:00,40.0,40.07,40.0,40.04,115702.47933884298,17.521,17.5517,17.521,17.5385,115702.4793
2009-10-20 12:55:00,40.04,40.06,39.9,40.03,73068.34579561853,17.5385,17.5473,17.4772,17.5342,73068.3458
2009-10-20 13:00:00,40.04,40.12,40.03,40.07,82119.90030171849,17.5385,17.5736,17.5342,17.5517,82119.9003
2009-10-20 13:05:00,40.07,40.11,40.04,40.1,97468.1883772793,17.5517,17.5692,17.5385,17.5648,97468.1884
2009-10-20 13:10:00,40.1,40.17,40.09,40.15,74117.80139052866,17.5648,17.5955,17.5604,17.5867,74117.8014
2009-10-20 13:15:00,40.16,40.18,40.11,40.13,82382.26420044602,17.5911,17.5999,17.5692,17.578,82382.2642
2009-10-20 13:20:00,40.13,40.15,40.11,40.12,70182.34290961563,17.578,17.5867,17.5692,17.5736,70182.3429
2009-10-20 13:25:00,40.12,40.16,40.11,40.15,77659.71402335039,17.5736,17.5911,17.5692,17.5867,77659.714
2009-10-20 13:30:00,40.15,40.18,40.11,40.11,103764.92194674013,17.5867,17.5999,17.5692,17.5692,103764.9219
2009-10-20 13:35:00,40.11,40.14,40.11,40.11,87104.81437754165,17.5692,17.5823,17.5692,17.5692,87104.8144
2009-10-20 13:40:00,40.11,40.16,40.1,40.13,139184.04827495737,17.5692,17.5911,17.5648,17.578,139184.0483
2009-10-20 13:45:00,40.14,40.26,40.14,40.25,96812.27863046044,17.5823,17.6349,17.5823,17.6305,96812.2786
2009-10-20 13:50:00,40.24,40.26,40.2,40.21,81201.62665617211,17.6261,17.6349,17.6086,17.613,81201.6267
2009-10-20 13:55:00,40.2,40.21,40.07,40.11,78184.44182080546,17.6086,17.613,17.5517,17.5692,78184.4418
2009-10-20 14:00:00,40.11,40.14,40.07,40.14,79496.26131444314,17.5692,17.5823,17.5517,17.5823,79496.2613
2009-10-20 14:05:00,40.14,40.24,40.14,40.22,80808.0808080808,17.5823,17.6261,17.5823,17.6174,80808.0808
2009-10-20 14:10:00,40.23,40.26,40.22,40.26,33844.94293585203,17.6218,17.6349,17.6174,17.6349,33844.9429
2009-10-20 14:15:00,40.26,40.33,40.25,40.32,114521.84179456907,17.6349,17.6656,17.6305,17.6612,114521.8418
2009-10-20 14:20:00,40.31,40.33,40.26,40.27,98255.2800734619,17.6568,17.6656,17.6349,17.6393,98255.2801
2009-10-20 14:25:00,40.26,40.26,40.2,40.22,106388.56093401548,17.6349,17.6349,17.6086,17.6174,106388.5609
2009-10-20 14:30:00,40.22,40.26,40.18,40.24,96287.5508330054,17.6174,17.6349,17.5999,17.6261,96287.5508
2009-10-20 14:35:00,40.26,40.31,40.23,40.31,93139.18404827495,17.6349,17.6568,17.6218,17.6568,93139.184
2009-10-20 14:40:00,40.3,40.31,40.22,40.23,86842.45047881412,17.6524,17.6568,17.6174,17.6218,86842.4505
2009-10-20 14:45:00,40.22,40.28,40.19,40.21,126852.94503476322,17.6174,17.6437,17.6042,17.613,126852.945
2009-10-20 14:50:00,40.22,40.24,40.2,40.2,54834.054834054834,17.6174,17.6261,17.6086,17.6086,54834.0548
2009-10-20 14:55:00,40.2,40.22,40.17,40.22,63885.6093401548,17.6086,17.6174,17.5955,17.6174,63885.6093
2009-10-20 15:00:00,40.21,40.26,40.2,40.2,101534.82880755608,17.613,17.6349,17.6086,17.6086,101534.8288
2009-10-20 15:05:00,40.2,40.21,40.14,40.14,123311.0324019415,17.6086,17.613,17.5823,17.5823,123311.0324
2009-10-20 15:10:00,40.14,40.14,40.07,40.12,123442.21435130526,17.5823,17.5823,17.5517,17.5736,123442.2144
2009-10-20 15:15:00,40.11,40.14,40.07,40.13,187590.1875901876,17.5692,17.5823,17.5517,17.578,187590.1876
2009-10-20 15:20:00,40.13,40.14,40.07,40.07,115833.66128820674,17.578,17.5823,17.5517,17.5517,115833.6613
2009-10-20 15:25:00,40.07,40.14,40.06,40.14,129083.03817394728,17.5517,17.5823,17.5473,17.5823,129083.0382
2009-10-20 15:30:00,40.14,40.26,40.14,40.23,298176.5709038436,17.5823,17.6349,17.5823,17.6218,298176.5709
2009-10-20 15:35:00,40.23,40.3,40.22,40.26,145218.4179456907,17.6218,17.6524,17.6174,17.6349,145218.4179
2009-10-20 15:40:00,40.26,40.32,40.25,40.27,181818.18181818185,17.6349,17.6612,17.6305,17.6393,181818.1818
2009-10-20 15:45:00,40.27,40.33,40.27,40.33,220123.31103240195,17.6393,17.6656,17.6393,17.6656,220123.311
2009-10-20 15:50:00,40.33,40.34,40.26,40.33,372032.0083956448,17.6656,17.67,17.6349,17.6656,372032.0084
2009-10-20 15:55:00,40.33,40.36,40.3,40.33,717958.8088678998,17.6656,17.6787,17.6524,17.6656,717958.8089
2009-10-21 09:30:00,40.14,40.26,39.94,39.97,438541.2567230749,17.5823,17.6349,17.4947,17.5079,438541.2567
2009-10-21 09:35:00,39.96,40.11,39.85,40.06,369014.8235602781,17.5035,17.5692,17.4553,17.5473,369014.8236
2009-10-21 09:40:00,40.05,40.08,39.98,40.05,292273.3831824741,17.5429,17.5561,17.5123,17.5429,292273.3832
2009-10-21 09:45:00,40.05,40.11,39.95,39.98,327823.6914600551,17.5429,17.5692,17.4991,17.5123,327823.6915
2009-10-21 09:50:00,39.98,40.26,39.98,40.2,451265.9058113604,17.5123,17.6349,17.5123,17.6086,451265.9058
2009-10-21 09:55:00,40.2,40.34,40.18,40.3,292142.20123311033,17.6086,17.67,17.5999,17.6524,292142.2012
2009-10-21 10:00:00,40.3,40.46,40.28,40.44,248196.2481962482,17.6524,17.7225,17.6437,17.7138,248196.2482
2009-10-21 10:05:00,40.44,40.64,40.43,40.6,363373.9997376361,17.7138,17.8014,17.7094,17.7838,363373.9997
2009-10-21 10:10:00,40.61,40.62,40.46,40.55,374918.01128164766,17.7882,17.7926,17.7225,17.7619,374918.0113
2009-10-21 10:15:00,40.55,40.59,40.5,40.51,272202.54492981767,17.7619,17.7795,17.74,17.7444,272202.5449
2009-10-21 10:20:00,40.5,40.55,40.46,40.47,212777.12186803087,17.74,17.7619,17.7225,17.7269,212777.1219
2009-10-21 10:25:00,40.47,40.55,40.44,40.52,242948.9702216975,17.7269,17.7619,17.7138,17.7488,242948.9702
2009-10-21 10:30:00,40.53,40.74,40.46,40.68,303555.03082775814,17.7532,17.8452,17.7225,17.8189,303555.0308
2009-10-21 10:35:00,40.69,40.78,40.69,40.74,193493.3753115572,17.8233,17.8627,17.8233,17.8452,193493.3753
2009-10-21 10:40:00,40.74,40.92,40.73,40.89,290174.4719926538,17.8452,17.924,17.8408,17.9109,290174.472
2009-10-21 10:45:00,40.9,40.95,40.87,40.93,341991.341991342,17.9152,17.9371,17.9021,17.9284,341991.342
2009-10-21 10:50:00,40.93,41.04,40.92,41.0,331496.7860422406,17.9284,17.9766,17.924,17.959,331496.786
2009-10-21 10:55:00,41.0,41.02,40.94,40.97,237570.51029778304,17.959,17.9678,17.9328,17.9459,237570.5103
2009-10-21 11:00:00,40.97,40.97,40.94,40.94,180506.3623245441,17.9459,17.9459,17.9328,17.9328,180506.3623
2009-10-21 11:05:00,40.94,40.98,40.92,40.94,437622.9830775285,17.9328,17.9503,17.924,17.9328,437622.9831
2009-10-21 11:10:00,40.93,40.94,40.86,40.89,200052.4727797456,17.9284,17.9328,17.8977,17.9109,200052.4728
2009-10-21 11:15:00,40.88,40.99,40.88,40.94,199134.19913419915,17.9065,17.9547,17.9065,17.9328,199134.1991
2009-10-21 11:20:00,40.94,40.97,40.91,40.93,160960.25186934278,17.9328,17.9459,17.9196,17.9284,160960.2519
2009-10-21 11:25:00,40.93,41.07,40.91,41.07,248327.430145612,17.9284,17.9897,17.9196,17.9897,248327.4301
2009-10-21 11:30:00,41.07,41.07,41.01,41.03,175521.448248721,17.9897,17.9897,17.9634,17.9722,175521.4482
2009-10-21 11:35:00,41.01,41.07,41.0,41.07,107044.47068083432,17.9634,17.9897,17.959,17.9897,107044.4707
2009-10-21 11:40:00,41.07,41.1,41.02,41.04,92483.27430145611,17.9897,18.0029,17.9678,17.9766,92483.2743
2009-10-21 11:45:00,41.04,41.1,41.03,41.05,214876.03305785125,17.9766,18.0029,17.9722,17.981,214876.0331
2009-10-21 11:50:00,41.05,41.07,40.97,40.98,144168.96235078055,17.981,17.9897,17.9459,17.9503,144168.9624
2009-10-21 11:55:00,40.97,41.0,40.97,40.99,89859.63531418078,17.9459,17.959,17.9459,17.9547,89859.6353
2009-10-21 12:00:00,40.98,41.07,40.97,41.06,126984.12698412698,17.9503,17.9897,17.9459,17.9853,126984.127
2009-10-21 12:05:00,41.06,41.11,41.03,41.07,215007.215007215,17.9853,18.0072,17.9722,17.9897,215007.215
2009-10-21 12:10:00,41.06,41.1,41.06,41.09,105732.65118719664,17.9853,18.0029,17.9853,17.9985,105732.6512
2009-10-21 12:15:00,41.1,41.12,41.04,41.12,181555.81791945428,18.0029,18.0116,17.9766,18.0116,181555.8179
2009-10-21 12:20:00,41.12,41.12,41.06,41.1,144562.50819887183,18.0116,18.0116,17.9853,18.0029,144562.5082
2009-10-21 12:25:00,41.1,41.13,41.08,41.11,102321.92050373869,18.0029,18.016,17.9941,18.0072,102321.9205
2009-10-21 12:30:00,41.11,41.12,41.07,41.07,64016.791289518565,18.0072,18.0116,17.9897,17.9897,64016.7913
2009-10-21 12:35:00,41.07,41.11,41.07,41.1,41715.85989767808,17.9897,18.0072,17.9897,18.0029,41715.8599
2009-10-21 12:40:00,41.1,41.12,41.1,41.12,96812.27863046044,18.0029,18.0116,18.0029,18.0116,96812.2786
2009-10-21 12:45:00,41.11,41.16,41.1,41.14,149153.8764266037,18.0072,18.0291,18.0029,18.0204,149153.8764
2009-10-21 12:50:00,41.14,41.24,41.14,41.22,198871.8352354716,18.0204,18.0642,18.0204,18.0554,198871.8352
2009-10-21 12:55:00,41.22,41.25,41.19,41.23,75429.62088416635,18.0554,18.0686,18.0423,18.0598,75429.6209
2009-10-21 13:00:00,41.23,41.24,41.13,41.13,106126.19703528794,18.0598,18.0642,18.016,18.016,106126.197
2009-10-21 13:05:00,41.13,41.13,41.07,41.11,69001.70536534172,18.016,18.016,17.9897,18.0072,69001.7054
2009-10-21 13:10:00,41.1,41.12,41.07,41.11,111373.47500983864,18.0029,18.0116,17.9897,18.0072,111373.475
2009-10-21 13:15:00,41.11,41.16,41.09,41.15,87104.81437754165,18.0072,18.0291,17.9985,18.0248,87104.8144
2009-10-21 13:20:00,41.15,41.16,41.13,41.15,60737.242555424375,18.0248,18.0291,18.016,18.0248,60737.2426
2009-10-21 13:25:00,41.15,41.16,41.11,41.12,63754.42739079103,18.0248,18.0291,18.0072,18.0116,63754.4274
2009-10-21 13:30:00,41.12,41.13,41.1,41.11,112554.11255411257,18.0116,18.016,18.0029,18.0072,112554.1126
2009-10-21 13:35:00,41.11,41.16,41.1,41.14,122523.9407057589,18.0072,18.0291,18.0029,18.0204,122523.9407
2009-10-21 13:40:00,41.13,41.14,41.05,41.06,208579.2994883904,18.016,18.0204,17.981,17.9853,208579.2995
2009-10-21 13:45:00,41.06,41.07,41.01,41.05,92876.82014954742,17.9853,17.9897,17.9634,17.981,92876.8201
2009-10-21 13:50:00,41.05,41.09,41.03,41.09,65590.97468188377,17.981,17.9985,17.9722,17.9985,65590.9747
2009-10-21 13:55:00,41.09,41.11,41.08,41.1,78446.80571953299,17.9985,18.0072,17.9941,18.0029,78446.8057
2009-10-21 14:00:00,41.1,41.11,41.03,41.05,138659.3204775023,18.0029,18.0072,17.9722,17.981,138659.3205
2009-10-21 14:05:00,41.05,41.1,41.03,41.08,100485.37321264594,17.981,18.0029,17.9722,17.9941,100485.3732
2009-10-21 14:10:00,41.08,41.08,40.94,40.95,136822.77318640955,17.9941,17.9941,17.9328,17.9371,136822.7732
2009-10-21 14:15:00,40.94,40.94,40.79,40.9,188114.91538764263,17.9328,17.9328,17.8671,17.9152,188114.9154
2009-10-21 14:20:00,40.89,40.94,40.84,40.93,146267.87354060082,17.9109,17.9328,17.889,17.9284,146267.8735
2009-10-21 14:25:00,40.94,40.99,40.93,40.96,184179.45690672964,17.9328,17.9547,17.9284,17.9415,184179.4569
2009-10-21 14:30:00,40.96,41.0,40.93,40.94,138659.3204775023,17.9415,17.959,17.9284,17.9328,138659.3205
2009-10-21 14:35:00,40.94,40.97,40.91,40.95,75954.34868162141,17.9328,17.9459,17.9196,17.9371,75954.3487
2009-10-21 14:40:00,40.95,41.0,40.95,40.98,72674.79994752722,17.9371,17.959,17.9371,17.9503,72674.7999
2009-10-21 14:45:00,40.98,41.08,40.98,41.06,134855.04394595305,17.9503,17.9941,17.9503,17.9853,134855.0439
2009-10-21 14:50:00,41.05,41.08,40.95,41.02,108749.8360225633,17.981,17.9941,17.9371,17.9678,108749.836
2009-10-21 14:55:00,41.02,41.04,41.0,41.02,86186.54073199528,17.9678,17.9766,17.959,17.9678,86186.5407
2009-10-21 15:00:00,41.02,41.06,41.0,41.05,167650.53128689493,17.9678,17.9853,17.959,17.981,167650.5313
2009-10-21 15:05:00,41.05,41.08,41.03,41.05,131575.49521185886,17.981,17.9941,17.9722,17.981,131575.4952
2009-10-21 15:10:00,41.04,41.07,40.98,41.0,146136.69159123706,17.9766,17.9897,17.9503,17.959,146136.6916
2009-10-21 15:15:00,41.0,41.0,40.92,40.94,179456.906729634,17.959,17.959,17.924,17.9328,179456.9067
2009-10-21 15:20:00,40.94,40.94,40.72,40.78,546897.546897547,17.9328,17.9328,17.8364,17.8627,546897.5469
2009-10-21 15:25:00,40.79,40.79,40.67,40.69,235733.9630066903,17.8671,17.8671,17.8145,17.8233,235733.963
2009-10-21 15:30:00,40.68,40.68,40.52,40.57,423980.0603436968,17.8189,17.8189,17.7488,17.7707,423980.0603
2009-10-21 15:35:00,40.56,40.59,40.44,40.57,447592.8112291749,17.7663,17.7795,17.7138,17.7707,447592.8112
2009-10-21 15:40:00,40.57,40.57,40.3,40.33,382133.01849665487,17.7707,17.7707,17.6524,17.6656,382133.0185
2009-10-21 15:45:00,40.33,40.44,40.31,40.37,343040.79758625216,17.6656,17.7138,17.6568,17.6831,343040.7976
2009-10-21 15:50:00,40.37,40.42,40.36,40.42,405221.04158467794,17.6831,17.705,17.6787,17.705,405221.0416
2009-10-21 15:55:00,40.42,40.42,40.33,40.35,553063.098517644,17.705,17.705,17.6656,17.6743,553063.0985
2009-10-22 09:30:00,40.28,40.3,39.87,39.89,655647.3829201102,17.6437,17.6524,17.4641,17.4728,655647.3829
2009-10-22 09:35:00,39.88,40.17,39.88,39.96,683195.5922865014,17.4685,17.5955,17.4685,17.5035,683195.5923
2009-10-22 09:40:00,39.97,40.06,39.94,39.96,330316.1484979667,17.5079,17.5473,17.4947,17.5035,330316.1485
2009-10-22 09:45:00,39.96,40.0,39.77,39.77,248852.15794306705,17.5035,17.521,17.4203,17.4203,248852.1579
2009-10-22 09:50:00,39.78,39.81,39.68,39.79,205824.4785517513,17.4247,17.4378,17.3809,17.429,205824.4786
2009-10-22 09:55:00,39.79,39.84,39.72,39.84,151252.78761642397,17.429,17.4509,17.3984,17.4509,151252.7876
2009-10-22 10:00:00,39.84,39.88,39.65,39.78,282959.4647776466,17.4509,17.4685,17.3677,17.4247,282959.4648
2009-10-22 10:05:00,39.78,39.85,39.72,39.8,150596.87786960514,17.4247,17.4553,17.3984,17.4334,150596.8779
2009-10-22 10:10:00,39.81,39.93,39.75,39.8,410074.77371113736,17.4378,17.4904,17.4115,17.4334,410074.7737
2009-10-22 10:15:00,39.81,39.81,39.57,39.63,507411.7801390529,17.4378,17.4378,17.3327,17.359,507411.7801
2009-10-22 10:20:00,39.63,39.83,39.59,39.78,281385.2813852814,17.359,17.4466,17.3414,17.4247,281385.2814
2009-10-22 10:25:00,39.78,39.85,39.73,39.79,301980.8474353929,17.4247,17.4553,17.4028,17.429,301980.8474
2009-10-22 10:30:00,39.8,39.92,39.78,39.83,329791.4207005116,17.4334,17.486,17.4247,17.4466,329791.4207
2009-10-22 10:35:00,39.83,39.9,39.69,39.72,250426.34133543223,17.4466,17.4772,17.3852,17.3984,250426.3413
2009-10-22 10:40:00,39.72,39.79,39.71,39.75,142857.14285714287,17.3984,17.429,17.394,17.4115,142857.1429
2009-10-22 10:45:00,39.76,39.77,39.66,39.75,184441.8208054572,17.4159,17.4203,17.3721,17.4115,184441.8208
2009-10-22 10:50:00,39.76,39.92,39.72,39.91,207792.2077922078,17.4159,17.486,17.3984,17.4816,207792.2078
2009-10-22 10:55:00,39.91,40.0,39.87,39.95,220516.8568804933,17.4816,17.521,17.4641,17.4991,220516.8569
2009-10-22 11:00:00,39.95,40.04,39.95,40.01,208579.2994883904,17.4991,17.5385,17.4991,17.5254,208579.2995
2009-10-22 11:05:00,40.01,40.05,39.79,39.93,186409.5500459137,17.5254,17.5429,17.429,17.4904,186409.55
2009-10-22 11:10:00,39.93,39.94,39.84,39.92,157811.88508461235,17.4904,17.4947,17.4509,17.486,157811.8851
2009-10-22 11:15:00,39.92,39.93,39.8,39.81,84612.35733963006,17.486,17.4904,17.4334,17.4378,84612.3573
2009-10-22 11:20:00,39.82,39.88,39.81,39.85,104420.83169355895,17.4422,17.4685,17.4378,17.4553,104420.8317
2009-10-22 11:25:00,39.85,39.98,39.85,39.91,90777.90895972714,17.4553,17.5123,17.4553,17.4816,90777.909
2009-10-22 11:30:00,39.91,39.92,39.82,39.87,85137.08513708515,17.4816,17.486,17.4422,17.4641,85137.0851
2009-10-22 11:35:00,39.87,39.93,39.84,39.85,52735.14364423456,17.4641,17.4904,17.4509,17.4553,52735.1436
2009-10-22 11:40:00,39.86,39.98,39.84,39.98,67165.15807424899,17.4597,17.5123,17.4509,17.5123,67165.1581
2009-10-22 11:45:00,39.99,40.02,39.94,40.0,116096.02518693428,17.5166,17.5298,17.4947,17.521,116096.0252
2009-10-22 11:50:00,40.01,40.01,39.86,39.88,73330.70969434606,17.5254,17.5254,17.4597,17.4685,73330.7097
2009-10-22 11:55:00,39.88,39.91,39.84,39.88,60343.696707333074,17.4685,17.4816,17.4509,17.4685,60343.6967
2009-10-22 12:00:00,39.87,39.87,39.77,39.8,85005.90318772137,17.4641,17.4641,17.4203,17.4334,85005.9032
2009-10-22 12:05:00,39.8,39.83,39.78,39.81,67427.52197297652,17.4334,17.4466,17.4247,17.4378,67427.522
2009-10-22 12:10:00,39.81,39.81,39.77,39.78,100354.19126328218,17.4378,17.4378,17.4203,17.4247,100354.1913
2009-10-22 12:15:00,39.78,39.79,39.69,39.69,104814.37754165028,17.4247,17.429,17.3852,17.3852,104814.3775
2009-10-22 12:20:00,39.7,39.75,39.65,39.66,122130.3948576676,17.3896,17.4115,17.3677,17.3721,122130.3949
2009-10-22 12:25:00,39.65,39.66,39.6,39.61,169224.71467926013,17.3677,17.3721,17.3458,17.3502,169224.7147
2009-10-22 12:30:00,39.61,39.7,39.59,39.7,146136.69159123706,17.3502,17.3896,17.3414,17.3896,146136.6916
2009-10-22 12:35:00,39.7,39.77,39.69,39.76,60343.696707333074,17.3896,17.4203,17.3852,17.4159,60343.6967
2009-10-22 12:40:00,39.75,39.81,39.75,39.77,49062.04906204907,17.4115,17.4378,17.4115,17.4203,49062.0491
2009-10-22 12:45:00,39.77,39.89,39.77,39.84,125147.57969303423,17.4203,17.4728,17.4203,17.4509,125147.5797
2009-10-22 12:50:00,39.82,39.85,39.81,39.82,52735.14364423456,17.4422,17.4553,17.4378,17.4422,52735.1436
2009-10-22 12:55:00,39.81,39.84,39.81,39.82,59294.24111242293,17.4378,17.4509,17.4378,17.4422,59294.2411
2009-10-22 13:00:00,39.83,39.89,39.83,39.88,64147.97323888233,17.4466,17.4728,17.4466,17.4685,64147.9732
2009-10-22 13:05:00,39.88,39.88,39.86,39.86,63360.881542699724,17.4685,17.4685,17.4597,17.4597,63360.8815
2009-10-22 13:10:00,39.87,39.91,39.86,39.88,72937.16384625476,17.4641,17.4816,17.4597,17.4685,72937.1638
2009-10-22 13:15:00,39.88,39.9,39.85,39.9,52210.41584677949,17.4685,17.4772,17.4553,17.4772,52210.4158
2009-10-22 13:20:00,39.9,39.94,39.88,39.92,70444.70680834318,17.4772,17.4947,17.4685,17.486,70444.7068
2009-10-22 13:25:00,39.92,39.96,39.91,39.93,117801.39052866328,17.486,17.5035,17.4816,17.4904,117801.3905
2009-10-22 13:30:00,39.91,39.94,39.88,39.93,80545.71690935327,17.4816,17.4947,17.4685,17.4904,80545.7169
2009-10-22 13:35:00,39.91,39.96,39.91,39.94,42634.13354322445,17.4816,17.5035,17.4816,17.4947,42634.1335
2009-10-22 13:40:00,39.94,39.94,39.9,39.91,65853.33858061131,17.4947,17.4947,17.4772,17.4816,65853.3386
2009-10-22 13:45:00,39.91,39.94,39.88,39.89,62967.33569460842,17.4816,17.4947,17.4685,17.4728,62967.3357
2009-10-22 13:50:00,39.88,39.97,39.88,39.92,96943.46057982424,17.4685,17.5079,17.4685,17.486,96943.4606
2009-10-22 13:55:00,39.93,39.97,39.9,39.96,39748.13065722157,17.4904,17.5079,17.4772,17.5035,39748.1307
2009-10-22 14:00:00,39.96,40.07,39.96,40.05,178013.90528663257,17.5035,17.5517,17.5035,17.5429,178013.9053
2009-10-22 14:05:00,40.04,40.11,40.04,40.06,104027.28584546766,17.5385,17.5692,17.5385,17.5473,104027.2858
2009-10-22 14:10:00,40.07,40.1,40.01,40.08,103764.92194674013,17.5517,17.5648,17.5254,17.5561,103764.9219
2009-10-22 14:15:00,40.07,40.21,39.79,40.14,167519.34933753117,17.5517,17.613,17.429,17.5823,167519.3493
2009-10-22 14:20:00,40.14,40.18,40.14,40.17,139577.59412304868,17.5823,17.5999,17.5823,17.5955,139577.5941
2009-10-22 14:25:00,40.17,40.2,40.15,40.18,135642.13564213563,17.5955,17.6086,17.5867,17.5999,135642.1356
2009-10-22 14:30:00,40.19,40.22,40.17,40.17,164108.61865407322,17.6042,17.6174,17.5955,17.5955,164108.6187
2009-10-22 14:35:00,40.18,40.28,40.17,40.25,162272.07136298047,17.5999,17.6437,17.5955,17.6305,162272.0714
2009-10-22 14:40:00,40.26,40.27,40.16,40.16,83694.0836940837,17.6349,17.6393,17.5911,17.5911,83694.0837
2009-10-22 14:45:00,40.16,40.18,40.12,40.14,79102.71546635183,17.5911,17.5999,17.5736,17.5823,79102.7155
2009-10-22 14:50:00,40.14,40.16,40.11,40.14,92483.27430145611,17.5823,17.5911,17.5692,17.5823,92483.2743
2009-10-22 14:55:00,40.14,40.17,40.13,40.17,101272.46490882857,17.5823,17.5955,17.578,17.5955,101272.4649
2009-10-22 15:00:00,40.17,40.23,40.13,40.2,184573.0027548209,17.5955,17.6218,17.578,17.6086,184573.0028
2009-10-22 15:05:00,40.19,40.2,40.14,40.17,184573.0027548209,17.6042,17.6086,17.5823,17.5955,184573.0028
2009-10-22 15:10:00,40.17,40.22,40.15,40.18,134067.95224977043,17.5955,17.6174,17.5867,17.5999,134067.9522
2009-10-22 15:15:00,40.18,40.3,40.17,40.28,155975.3377935196,17.5999,17.6524,17.5955,17.6437,155975.3378
2009-10-22 15:20:00,40.28,40.35,40.23,40.35,168306.44103371375,17.6437,17.6743,17.6218,17.6743,168306.441
2009-10-22 15:25:00,40.35,40.36,40.32,40.35,137216.31903450086,17.6743,17.6787,17.6612,17.6743,137216.319
2009-10-22 15:30:00,40.35,40.37,40.33,40.36,145611.963793782,17.6743,17.6831,17.6656,17.6787,145611.9638
2009-10-22 15:35:00,40.36,40.39,40.31,40.34,195723.4684507412,17.6787,17.6919,17.6568,17.67,195723.4685
2009-10-22 15:40:00,40.35,40.36,40.27,40.31,158467.7948314312,17.6743,17.6787,17.6393,17.6568,158467.7948
2009-10-22 15:45:00,40.31,40.33,40.3,40.33,147842.05693296602,17.6568,17.6656,17.6524,17.6656,147842.0569
2009-10-22 15:50:00,40.33,40.38,40.33,40.33,260002.62363898728,17.6656,17.6875,17.6656,17.6656,260002.6236
2009-10-22 15:55:00,40.33,40.36,40.32,40.33,430801.52171061264,17.6656,17.6787,17.6612,17.6656,430801.5217
2009-10-23 09:30:00,40.47,40.58,40.36,40.51,450741.1780139053,17.7269,17.7751,17.6787,17.7444,450741.178
2009-10-23 09:35:00,40.51,40.52,40.3,40.36,287682.0149547422,17.7444,17.7488,17.6524,17.6787,287682.015
2009-10-23 09:40:00,40.36,40.37,40.1,40.11,339105.33910533914,17.6787,17.6831,17.5648,17.5692,339105.3391
2009-10-23 09:45:00,40.11,40.12,40.01,40.06,285058.3759674669,17.5692,17.5736,17.5254,17.5473,285058.376
2009-10-23 09:50:00,40.07,40.09,39.98,40.01,227863.04604486423,17.5517,17.5604,17.5123,17.5254,227863.046
2009-10-23 09:55:00,40.01,40.02,39.9,40.01,216974.94424767152,17.5254,17.5298,17.4772,17.5254,216974.9442
2009-10-23 10:00:00,40.0,40.14,39.75,39.75,356814.90226944775,17.521,17.5823,17.4115,17.4115,356814.9023
2009-10-23 10:05:00,39.75,39.78,39.71,39.75,230093.13918404828,17.4115,17.4247,17.394,17.4115,230093.1392
2009-10-23 10:10:00,39.74,39.82,39.65,39.81,229830.7752853208,17.4071,17.4422,17.3677,17.4378,229830.7753
2009-10-23 10:15:00,39.82,39.91,39.7,39.91,236652.23665223664,17.4422,17.4816,17.3896,17.4816,236652.2367
2009-10-23 10:20:00,39.9,39.92,39.81,39.91,194805.1948051948,17.4772,17.486,17.4378,17.4816,194805.1948
2009-10-23 10:25:00,39.91,40.04,39.85,40.03,192443.91971664692,17.4816,17.5385,17.4553,17.5342,192443.9197
2009-10-23 10:30:00,40.03,40.03,39.85,39.88,211071.756526302,17.5342,17.5342,17.4553,17.4685,211071.7565
2009-10-23 10:35:00,39.86,39.93,39.83,39.88,218811.49153876427,17.4597,17.4904,17.4466,17.4685,218811.4915
2009-10-23 10:40:00,39.89,39.91,39.81,39.81,97730.55227600684,17.4728,17.4816,17.4378,17.4378,97730.5523
2009-10-23 10:45:00,39.83,39.85,39.75,39.84,121868.03095894006,17.4466,17.4553,17.4115,17.4509,121868.031
2009-10-23 10:50:00,39.84,39.92,39.82,39.9,67952.24977043159,17.4509,17.486,17.4422,17.4772,67952.2498
2009-10-23 10:55:00,39.89,39.91,39.77,39.79,155319.42804670078,17.4728,17.4816,17.4203,17.429,155319.428
2009-10-23 11:00:00,39.79,39.8,39.69,39.7,88941.3616686344,17.429,17.4334,17.3852,17.3896,88941.3617
2009-10-23 11:05:00,39.69,39.7,39.65,39.7,89072.54361799816,17.3852,17.3896,17.3677,17.3896,89072.5436
2009-10-23 11:10:00,39.71,39.79,39.66,39.69,503738.6855568674,17.394,17.429,17.3721,17.3852,503738.6856
2009-10-23 11:15:00,39.68,39.69,39.46,39.49,304079.7586252132,17.3809,17.3852,17.2845,17.2976,304079.7586
2009-10-23 11:20:00,39.49,39.63,39.48,39.63,214876.03305785125,17.2976,17.359,17.2933,17.359,214876.0331
2009-10-23 11:25:00,39.62,39.66,39.56,39.57,144693.69014823562,17.3546,17.3721,17.3283,17.3327,144693.6901
2009-10-23 11:30:00,39.57,39.59,39.5,39.53,80545.71690935327,17.3327,17.3414,17.302,17.3152,80545.7169
2009-10-23 11:35:00,39.53,39.62,39.5,39.62,125409.94359176178,17.3152,17.3546,17.302,17.3546,125409.9436
2009-10-23 11:40:00,39.62,39.65,39.61,39.62,154269.97245179064,17.3546,17.3677,17.3502,17.3546,154269.9725
2009-10-23 11:45:00,39.62,39.66,39.56,39.59,121999.21290830382,17.3546,17.3721,17.3283,17.3414,121999.2129
2009-10-23 11:50:00,39.59,39.66,39.58,39.62,117539.02662993572,17.3414,17.3721,17.3371,17.3546,117539.0266
2009-10-23 11:55:00,39.63,39.64,39.57,39.59,101534.82880755608,17.359,17.3633,17.3327,17.3414,101534.8288
2009-10-23 12:00:00,39.6,39.65,39.6,39.63,66771.61222615768,17.3458,17.3677,17.3458,17.359,66771.6122
2009-10-23 12:05:00,39.63,39.69,39.62,39.64,62573.78984651712,17.359,17.3852,17.3546,17.3633,62573.7898
2009-10-23 12:10:00,39.65,39.66,39.57,39.57,66378.06637806637,17.3677,17.3721,17.3327,17.3327,66378.0664
2009-10-23 12:15:00,39.57,39.6,39.54,39.57,62442.60789715336,17.3327,17.3458,17.3195,17.3327,62442.6079
2009-10-23 12:20:00,39.58,39.63,39.58,39.63,128820.67427521972,17.3371,17.359,17.3371,17.359,128820.6743
2009-10-23 12:25:00,39.63,39.66,39.63,39.66,84218.81149153877,17.359,17.3721,17.359,17.3721,84218.8115
2009-10-23 12:30:00,39.65,39.68,39.62,39.64,103502.5580480126,17.3677,17.3809,17.3546,17.3633,103502.558
2009-10-23 12:35:00,39.65,39.69,39.64,39.68,81988.71835235471,17.3677,17.3852,17.3633,17.3809,81988.7184
2009-10-23 12:40:00,39.67,39.67,39.64,39.66,63754.42739079103,17.3765,17.3765,17.3633,17.3721,63754.4274
2009-10-23 12:45:00,39.67,39.77,39.67,39.75,106519.74288337924,17.3765,17.4203,17.3765,17.4115,106519.7429
2009-10-23 12:50:00,39.75,39.78,39.66,39.76,166338.71179325724,17.4115,17.4247,17.3721,17.4159,166338.7118
2009-10-23 12:55:00,39.76,39.77,39.69,39.73,129607.76597140236,17.4159,17.4203,17.3852,17.4028,129607.766
2009-10-23 13:00:00,39.72,39.78,39.68,39.69,183392.36521054705,17.3984,17.4247,17.3809,17.3852,183392.3652
2009-10-23 13:05:00,39.69,39.69,39.64,39.65,92352.09235209235,17.3852,17.3852,17.3633,17.3677,92352.0924
2009-10-23 13:10:00,39.65,39.76,39.65,39.7,82906.99199790109,17.3677,17.4159,17.3677,17.3896,82906.992
2009-10-23 13:15:00,39.69,39.72,39.69,39.69,40535.22235340417,17.3852,17.3984,17.3852,17.3852,40535.2224
2009-10-23 13:20:00,39.69,39.69,39.64,39.67,154138.79050242688,17.3852,17.3852,17.3633,17.3765,154138.7905
2009-10-23 13:25:00,39.66,39.66,39.59,39.59,109143.3818706546,17.3721,17.3721,17.3414,17.3414,109143.3819
2009-10-23 13:30:00,39.59,39.6,39.49,39.52,279942.27994228,17.3414,17.3458,17.2976,17.3108,279942.2799
2009-10-23 13:35:00,39.53,39.54,39.46,39.49,99042.3717696445,17.3152,17.3195,17.2845,17.2976,99042.3718
2009-10-23 13:40:00,39.5,39.61,39.47,39.59,92876.82014954742,17.302,17.3502,17.2889,17.3414,92876.8201
2009-10-23 13:45:00,39.59,39.61,39.49,39.53,66115.70247933884,17.3414,17.3502,17.2976,17.3152,66115.7025
2009-10-23 13:50:00,39.53,39.6,39.49,39.56,89859.63531418078,17.3152,17.3458,17.2976,17.3283,89859.6353
2009-10-23 13:55:00,39.57,39.58,39.51,39.56,58769.513314967866,17.3327,17.3371,17.3064,17.3283,58769.5133
2009-10-23 14:00:00,39.56,39.57,39.48,39.48,84874.72123835761,17.3283,17.3327,17.2933,17.2933,84874.7212
2009-10-23 14:05:00,39.48,39.53,39.37,39.47,282041.19113210024,17.2933,17.3152,17.2451,17.2889,282041.1911
2009-10-23 14:10:00,39.46,39.58,39.45,39.56,68345.7956185229,17.2845,17.3371,17.2801,17.3283,68345.7956
2009-10-23 14:15:00,39.57,39.59,39.53,39.56,86448.90463072281,17.3327,17.3414,17.3152,17.3283,86448.9046
2009-10-23 14:20:00,39.56,39.67,39.56,39.65,132493.76885740523,17.3283,17.3765,17.3283,17.3677,132493.7689
2009-10-23 14:25:00,39.63,39.66,39.61,39.62,46700.77397350125,17.359,17.3721,17.3502,17.3546,46700.774
2009-10-23 14:30:00,39.62,39.63,39.52,39.58,80676.89885871705,17.3546,17.359,17.3108,17.3371,80676.8989
2009-10-23 14:35:00,39.58,39.67,39.58,39.62,47619.04761904762,17.3371,17.3765,17.3371,17.3546,47619.0476
2009-10-23 14:40:00,39.63,39.64,39.58,39.62,52866.325593598325,17.359,17.3633,17.3371,17.3546,52866.3256
2009-10-23 14:45:00,39.63,39.64,39.56,39.58,52735.14364423456,17.359,17.3633,17.3283,17.3371,52735.1436
2009-10-23 14:50:00,39.59,39.59,39.47,39.49,78971.53351698807,17.3414,17.3414,17.2889,17.2976,78971.5335
2009-10-23 14:55:00,39.49,39.49,39.43,39.46,91958.54650400105,17.2976,17.2976,17.2713,17.2845,91958.5465
2009-10-23 15:00:00,39.46,39.48,39.42,39.43,116751.93493375312,17.2845,17.2933,17.267,17.2713,116751.9349
2009-10-23 15:05:00,39.43,39.55,39.42,39.5,158467.7948314312,17.2713,17.3239,17.267,17.302,158467.7948
2009-10-23 15:10:00,39.5,39.55,39.46,39.53,235733.9630066903,17.302,17.3239,17.2845,17.3152,235733.963
2009-10-23 15:15:00,39.53,39.55,39.48,39.53,76872.62232716779,17.3152,17.3239,17.2933,17.3152,76872.6223
2009-10-23 15:20:00,39.54,39.56,39.49,39.49,100878.91906073724,17.3195,17.3283,17.2976,17.2976,100878.9191
2009-10-23 15:25:00,39.49,39.53,39.46,39.52,184966.54860291223,17.2976,17.3152,17.2845,17.3108,184966.5486
2009-10-23 15:30:00,39.53,39.55,39.49,39.53,324544.14272596093,17.3152,17.3239,17.2976,17.3152,324544.1427
2009-10-23 15:35:00,39.53,39.54,39.36,39.42,377016.92247146793,17.3152,17.3195,17.2407,17.267,377016.9225
2009-10-23 15:40:00,39.42,39.5,39.4,39.49,380690.0170536534,17.267,17.302,17.2582,17.2976,380690.0171
2009-10-23 15:45:00,39.49,39.54,39.45,39.54,312475.4033844943,17.2976,17.3195,17.2801,17.3195,312475.4034
2009-10-23 15:50:00,39.53,39.64,39.53,39.61,394201.7578381215,17.3152,17.3633,17.3152,17.3502,394201.7578
2009-10-23 15:55:00,39.61,39.67,39.59,39.62,545060.9996064542,17.3502,17.3765,17.3414,17.3546,545060.9996
2009-10-26 09:30:00,39.75,40.13,39.62,40.03,395907.12317985046,17.4115,17.578,17.3546,17.5342,395907.1232
2009-10-26 09:35:00,40.03,40.28,40.02,40.25,367834.1860160042,17.5342,17.6437,17.5298,17.6305,367834.186
2009-10-26 09:40:00,40.26,40.26,40.15,40.17,441164.8957103503,17.6349,17.6349,17.5867,17.5955,441164.8957
2009-10-26 09:45:00,40.17,40.36,40.17,40.32,413354.3224452316,17.5955,17.6787,17.5955,17.6612,413354.3224
2009-10-26 09:50:00,40.31,40.39,40.19,40.22,385543.7491801129,17.6568,17.6919,17.6042,17.6174,385543.7492
2009-10-26 09:55:00,40.2,40.26,40.18,40.18,252787.61642398007,17.6086,17.6349,17.5999,17.5999,252787.6164
2009-10-26 10:00:00,40.18,40.31,40.18,40.3,325987.1441689624,17.5999,17.6568,17.5999,17.6524,325987.1442
2009-10-26 10:05:00,40.3,40.41,40.28,40.4,240325.33123442216,17.6524,17.7006,17.6437,17.6962,240325.3312
2009-10-26 10:10:00,40.4,40.47,40.39,40.45,225632.9529056802,17.6962,17.7269,17.6919,17.7181,225632.9529
2009-10-26 10:15:00,40.45,40.52,40.45,40.5,170536.5341728978,17.7181,17.7488,17.7181,17.74,170536.5342
2009-10-26 10:20:00,40.5,40.52,40.42,40.46,334120.4250295159,17.74,17.7488,17.705,17.7225,334120.425
2009-10-26 10:25:00,40.46,40.52,40.42,40.52,102059.55660501117,17.7225,17.7488,17.705,17.7488,102059.5566
2009-10-26 10:30:00,40.52,40.55,40.5,40.51,152302.2432113341,17.7488,17.7619,17.74,17.7444,152302.2432
2009-10-26 10:35:00,40.51,40.52,40.33,40.36,144956.05404696314,17.7444,17.7488,17.6656,17.6787,144956.054
2009-10-26 10:40:00,40.35,40.37,40.28,40.34,89334.9075167257,17.6743,17.6831,17.6437,17.67,89334.9075
2009-10-26 10:45:00,40.33,40.49,40.33,40.48,187065.4597927325,17.6656,17.7357,17.6656,17.7313,187065.4598
2009-10-26 10:50:00,40.48,40.49,40.4,40.46,124491.6699462154,17.7313,17.7357,17.6962,17.7225,124491.6699
2009-10-26 10:55:00,40.47,40.48,40.36,40.42,151252.78761642397,17.7269,17.7313,17.6787,17.705,151252.7876
2009-10-26 11:00:00,40.41,40.43,40.36,40.36,71756.52630198085,17.7006,17.7094,17.6787,17.6787,71756.5263
2009-10-26 11:05:00,40.36,40.49,40.36,40.49,178145.08723599633,17.6787,17.7357,17.6787,17.7357,178145.0872
2009-10-26 11:10:00,40.48,40.51,40.35,40.37,161222.61576807033,17.7313,17.7444,17.6743,17.6831,161222.6158
2009-10-26 11:15:00,40.36,40.36,40.14,40.15,202544.9298176571,17.6787,17.6787,17.5823,17.5867,202544.9298
2009-10-26 11:20:00,40.14,40.2,40.13,40.17,89859.63531418078,17.5823,17.6086,17.578,17.5955,89859.6353
2009-10-26 11:25:00,40.18,40.2,40.01,40.02,175521.448248721,17.5999,17.6086,17.5254,17.5298,175521.4482
2009-10-26 11:30:00,40.01,40.01,39.65,39.7,542174.9967204513,17.5254,17.5254,17.3677,17.3896,542174.9967
2009-10-26 11:35:00,39.7,39.72,39.47,39.61,310114.1282959465,17.3896,17.3984,17.2889,17.3502,310114.1283
2009-10-26 11:40:00,39.6,39.65,39.55,39.57,268135.90449954086,17.3458,17.3677,17.3239,17.3327,268135.9045
2009-10-26 11:45:00,39.56,39.63,39.51,39.55,176439.72189426736,17.3283,17.359,17.3064,17.3239,176439.7219
2009-10-26 11:50:00,39.56,39.65,39.49,39.5,121605.66706021252,17.3283,17.3677,17.2976,17.302,121605.6671
2009-10-26 11:55:00,39.49,39.58,39.11,39.14,422405.8769513315,17.2976,17.3371,17.1312,17.1443,422405.877
2009-10-26 12:00:00,39.14,39.24,38.95,38.96,421225.2394070576,17.1443,17.1881,17.0611,17.0655,421225.2394
2009-10-26 12:05:00,38.95,39.16,38.9,39.09,480257.116620753,17.0611,17.1531,17.0392,17.1224,480257.1166
2009-10-26 12:10:00,39.09,39.18,39.05,39.16,199658.92693165425,17.1224,17.1618,17.1049,17.1531,199658.9269
2009-10-26 12:15:00,39.16,39.24,39.14,39.18,197560.01574183392,17.1531,17.1881,17.1443,17.1618,197560.0157
2009-10-26 12:20:00,39.17,39.18,39.01,39.05,158992.52262888628,17.1575,17.1618,17.0874,17.1049,158992.5226
2009-10-26 12:25:00,39.05,39.05,38.89,38.97,280204.6438410075,17.1049,17.1049,17.0348,17.0699,280204.6438
2009-10-26 12:30:00,38.97,39.05,38.95,38.97,196904.1059950151,17.0699,17.1049,17.0611,17.0699,196904.106
2009-10-26 12:35:00,38.96,39.0,38.89,38.97,298701.2987012987,17.0655,17.083,17.0348,17.0699,298701.2987
2009-10-26 12:40:00,38.96,38.98,38.9,38.9,320608.6842450479,17.0655,17.0742,17.0392,17.0392,320608.6842
2009-10-26 12:45:00,38.9,38.92,38.76,38.79,521710.6126197035,17.0392,17.048,16.9779,16.991,521710.6126
2009-10-26 12:50:00,38.79,38.82,38.76,38.77,425816.6076347895,16.991,17.0042,16.9779,16.9823,425816.6076
2009-10-26 12:55:00,38.76,38.88,38.76,38.88,312213.0394857668,16.9779,17.0304,16.9779,17.0304,312213.0395
2009-10-26 13:00:00,38.87,38.91,38.85,38.88,137741.04683195593,17.0261,17.0436,17.0173,17.0304,137741.0468
2009-10-26 13:05:00,38.88,38.92,38.85,38.88,178276.2691853601,17.0304,17.048,17.0173,17.0304,178276.2692
2009-10-26 13:10:00,38.88,38.88,38.77,38.79,180243.99842581665,17.0304,17.0304,16.9823,16.991,180243.9984
2009-10-26 13:15:00,38.79,38.81,38.58,38.59,220123.31103240195,16.991,16.9998,16.899,16.9034,220123.311
2009-10-26 13:20:00,38.59,38.66,38.5,38.54,385674.9311294766,16.9034,16.9341,16.864,16.8815,385674.9311
2009-10-26 13:25:00,38.53,38.6,38.44,38.58,197822.37964056147,16.8771,16.9078,16.8377,16.899,197822.3796
2009-10-26 13:30:00,38.59,38.63,38.57,38.63,166338.71179325724,16.9034,16.9209,16.8946,16.9209,166338.7118
2009-10-26 13:35:00,38.63,38.69,38.63,38.69,158992.52262888628,16.9209,16.9472,16.9209,16.9472,158992.5226
2009-10-26 13:40:00,38.69,38.82,38.66,38.76,219860.9471336744,16.9472,17.0042,16.9341,16.9779,219860.9471
2009-10-26 13:45:00,38.76,38.76,38.69,38.69,206349.2063492064,16.9779,16.9779,16.9472,16.9472,206349.2063
2009-10-26 13:50:00,38.69,38.69,38.56,38.63,242030.69657615112,16.9472,16.9472,16.8903,16.9209,242030.6966
2009-10-26 13:55:00,38.63,38.7,38.63,38.66,111635.8389085662,16.9209,16.9516,16.9209,16.9341,111635.8389
2009-10-26 14:00:00,38.66,38.72,38.64,38.66,127902.40062967336,16.9341,16.9604,16.9253,16.9341,127902.4006
2009-10-26 14:05:00,38.66,38.72,38.63,38.64,148235.60278105733,16.9341,16.9604,16.9209,16.9253,148235.6028
2009-10-26 14:10:00,38.65,38.69,38.62,38.67,123966.94214876034,16.9297,16.9472,16.9165,16.9384,123966.9421
2009-10-26 14:15:00,38.66,38.66,38.5,38.56,190345.0085268267,16.9341,16.9341,16.864,16.8903,190345.0085
2009-10-26 14:20:00,38.56,38.61,38.53,38.57,206611.57024793388,16.8903,16.9122,16.8771,16.8946,206611.5702
2009-10-26 14:25:00,38.56,38.57,38.51,38.53,126459.39918667192,16.8903,16.8946,16.8684,16.8771,126459.3992
2009-10-26 14:30:00,38.53,38.54,38.5,38.5,142725.96090777908,16.8771,16.8815,16.864,16.864,142725.9609
2009-10-26 14:35:00,38.5,38.54,38.44,38.53,246097.337006428,16.864,16.8815,16.8377,16.8771,246097.337
2009-10-26 14:40:00,38.53,38.56,38.47,38.47,205299.75075429623,16.8771,16.8903,16.8508,16.8508,205299.7508
2009-10-26 14:45:00,38.47,38.55,38.44,38.44,167388.1673881674,16.8508,16.8859,16.8377,16.8377,167388.1674
2009-10-26 14:50:00,38.44,38.55,38.44,38.54,158467.7948314312,16.8377,16.8859,16.8377,16.8815,158467.7948
2009-10-26 14:55:00,38.55,38.62,38.52,38.55,222353.404171586,16.8859,16.9165,16.8727,16.8859,222353.4042
2009-10-26 15:00:00,38.56,38.66,38.55,38.66,130001.31181949364,16.8903,16.9341,16.8859,16.9341,130001.3118
2009-10-26 15:05:00,38.66,38.67,38.56,38.58,329266.69290305657,16.9341,16.9384,16.8903,16.899,329266.6929
2009-10-26 15:10:00,38.58,38.58,38.5,38.51,171323.62586908042,16.899,16.899,16.864,16.8684,171323.6259
2009-10-26 15:15:00,38.51,38.59,38.5,38.53,175127.90240062968,16.8684,16.9034,16.864,16.8771,175127.9024
2009-10-26 15:20:00,38.53,38.55,38.48,38.53,188508.461235734,16.8771,16.8859,16.8552,16.8771,188508.4612
2009-10-26 15:25:00,38.52,38.53,38.46,38.47,187590.1875901876,16.8727,16.8771,16.8465,16.8508,187590.1876
2009-10-26 15:30:00,38.47,38.55,38.44,38.55,268267.08644890465,16.8508,16.8859,16.8377,16.8859,268267.0864
2009-10-26 15:35:00,38.55,38.56,38.5,38.51,398661.9441164896,16.8859,16.8903,16.864,16.8684,398661.9441
2009-10-26 15:40:00,38.51,38.6,38.51,38.56,459530.36862127774,16.8684,16.9078,16.8684,16.8903,459530.3686
2009-10-26 15:45:00,38.56,38.69,38.56,38.68,558310.3764921947,16.8903,16.9472,16.8903,16.9428,558310.3765
2009-10-26 15:50:00,38.68,38.72,38.59,38.63,781713.2362586908,16.9428,16.9604,16.9034,16.9209,781713.2363
2009-10-26 15:55:00,38.63,38.72,38.63,38.65,1429489.702216975,16.9209,16.9604,16.9209,16.9297,1429489.7022
2009-10-27 09:30:00,39.07,39.14,38.92,39.07,413747.86829332286,17.1137,17.1443,17.048,17.1137,413747.8683
2009-10-27 09:35:00,39.08,39.21,39.07,39.07,548471.7302899121,17.118,17.175,17.1137,17.1137,548471.7303
2009-10-27 09:40:00,39.07,39.11,39.01,39.05,676374.1309195855,17.1137,17.1312,17.0874,17.1049,676374.1309
2009-10-27 09:45:00,39.06,39.43,38.99,39.38,522104.1584677948,17.1093,17.2713,17.0786,17.2494,522104.1585
2009-10-27 09:50:00,39.37,39.48,39.21,39.24,506624.6884428703,17.2451,17.2933,17.175,17.1881,506624.6884
2009-10-27 09:55:00,39.24,39.26,39.04,39.14,507805.3259871442,17.1881,17.1969,17.1005,17.1443,507805.326
2009-10-27 10:00:00,39.14,39.14,38.95,39.07,806637.8066378067,17.1443,17.1443,17.0611,17.1137,806637.8066
2009-10-27 10:05:00,39.08,39.15,38.97,39.11,470812.01626656175,17.118,17.1487,17.0699,17.1312,470812.0163
2009-10-27 10:10:00,39.11,39.3,39.09,39.28,342909.6156368884,17.1312,17.2144,17.1224,17.2056,342909.6156
2009-10-27 10:15:00,39.27,39.3,39.1,39.13,338055.883510429,17.2013,17.2144,17.1268,17.1399,338055.8835
2009-10-27 10:20:00,39.13,39.22,39.02,39.21,349862.25895316806,17.1399,17.1794,17.0918,17.175,349862.259
2009-10-27 10:25:00,39.21,39.5,39.17,39.5,434605.79824216187,17.175,17.302,17.1575,17.302,434605.7982
2009-10-27 10:30:00,39.5,39.51,39.27,39.36,395120.03148366784,17.302,17.3064,17.2013,17.2407,395120.0315
2009-10-27 10:35:00,39.36,39.4,39.21,39.26,325724.7802702348,17.2407,17.2582,17.175,17.1969,325724.7803
2009-10-27 10:40:00,39.25,39.37,39.22,39.34,293716.3846254756,17.1925,17.2451,17.1794,17.2319,293716.3846
2009-10-27 10:45:00,39.34,39.44,39.3,39.34,253968.253968254,17.2319,17.2757,17.2144,17.2319,253968.254
2009-10-27 10:50:00,39.34,39.37,39.3,39.33,403646.8581923128,17.2319,17.2451,17.2144,17.2275,403646.8582
2009-10-27 10:55:00,39.33,39.46,39.32,39.46,179456.906729634,17.2275,17.2845,17.2232,17.2845,179456.9067
2009-10-27 11:00:00,39.46,39.47,39.3,39.3,189689.0987800079,17.2845,17.2889,17.2144,17.2144,189689.0988
2009-10-27 11:05:00,39.3,39.46,39.29,39.46,308146.39905549,17.2144,17.2845,17.21,17.2845,308146.3991
2009-10-27 11:10:00,39.46,39.53,39.41,39.43,227994.227994228,17.2845,17.3152,17.2626,17.2713,227994.228
2009-10-27 11:15:00,39.43,39.43,39.28,39.39,503607.5036075036,17.2713,17.2713,17.2056,17.2538,503607.5036
2009-10-27 11:20:00,39.39,39.46,39.34,39.4,428964.9744195199,17.2538,17.2845,17.2319,17.2582,428964.9744
2009-10-27 11:25:00,39.4,39.53,39.37,39.49,404827.4957365867,17.2582,17.3152,17.2451,17.2976,404827.4957
2009-10-27 11:30:00,39.49,39.55,39.48,39.51,188246.09733700645,17.2976,17.3239,17.2933,17.3064,188246.0973
2009-10-27 11:35:00,39.51,39.62,39.51,39.61,205824.4785517513,17.3064,17.3546,17.3064,17.3502,205824.4786
2009-10-27 11:40:00,39.61,39.62,39.49,39.52,274301.45611963794,17.3502,17.3546,17.2976,17.3108,274301.4561
2009-10-27 11:45:00,39.52,39.54,39.5,39.51,209497.5731339368,17.3108,17.3195,17.302,17.3064,209497.5731
2009-10-27 11:50:00,39.51,39.53,39.46,39.46,208054.5716909353,17.3064,17.3152,17.2845,17.2845,208054.5717
2009-10-27 11:55:00,39.46,39.53,39.45,39.52,205430.93270366,17.2845,17.3152,17.2801,17.3108,205430.9327
2009-10-27 12:00:00,39.53,39.54,39.35,39.37,373737.37373737374,17.3152,17.3195,17.2363,17.2451,373737.3737
2009-10-27 12:05:00,39.37,39.37,39.3,39.37,211727.6662731208,17.2451,17.2451,17.2144,17.2451,211727.6663
2009-10-27 12:10:00,39.38,39.43,39.35,39.37,160173.16017316017,17.2494,17.2713,17.2363,17.2451,160173.1602
2009-10-27 12:15:00,39.37,39.43,39.37,39.39,125147.57969303423,17.2451,17.2713,17.2451,17.2538,125147.5797
2009-10-27 12:20:00,39.39,39.41,39.3,39.3,159123.70457825004,17.2538,17.2626,17.2144,17.2144,159123.7046
2009-10-27 12:25:00,39.31,39.37,39.3,39.32,141020.59556605012,17.2188,17.2451,17.2144,17.2232,141020.5956
2009-10-27 12:30:00,39.32,39.33,39.26,39.26,200183.6547291093,17.2232,17.2275,17.1969,17.1969,200183.6547
2009-10-27 12:35:00,39.26,39.26,39.21,39.24,175914.9940968123,17.1969,17.1969,17.175,17.1881,175914.9941
2009-10-27 12:40:00,39.24,39.37,39.24,39.36,134592.6800472255,17.1881,17.2451,17.1881,17.2407,134592.68
2009-10-27 12:45:00,39.36,39.38,39.3,39.3,277056.2770562771,17.2407,17.2494,17.2144,17.2144,277056.2771
2009-10-27 12:50:00,39.3,39.37,39.28,39.3,171848.3536665355,17.2144,17.2451,17.2056,17.2144,171848.3537
2009-10-27 12:55:00,39.3,39.37,39.25,39.25,170011.80637544274,17.2144,17.2451,17.1925,17.1925,170011.8064
2009-10-27 13:00:00,39.25,39.33,39.24,39.3,169749.44247671522,17.1925,17.2275,17.1881,17.2144,169749.4425
2009-10-27 13:05:00,39.31,39.33,39.24,39.25,391184.5730027548,17.2188,17.2275,17.1881,17.1925,391184.573
2009-10-27 13:10:00,39.26,39.38,39.24,39.33,121080.93926275744,17.1969,17.2494,17.1881,17.2275,121080.9393
2009-10-27 13:15:00,39.33,39.35,39.15,39.16,139839.9580217762,17.2275,17.2363,17.1487,17.1531,139839.958
2009-10-27 13:20:00,39.16,39.17,39.05,39.08,169618.26052735143,17.1531,17.1575,17.1049,17.118,169618.2605
2009-10-27 13:25:00,39.08,39.09,39.05,39.05,278892.82434736984,17.118,17.1224,17.1049,17.1049,278892.8243
2009-10-27 13:30:00,39.05,39.13,39.05,39.11,148891.51252787616,17.1049,17.1399,17.1049,17.1312,148891.5125
2009-10-27 13:35:00,39.11,39.25,39.09,39.21,127246.49088285452,17.1312,17.1925,17.1224,17.175,127246.4909
2009-10-27 13:40:00,39.21,39.33,39.2,39.29,118719.66417420964,17.175,17.2275,17.1706,17.21,118719.6642
2009-10-27 13:45:00,39.29,39.35,39.21,39.34,152564.60711006165,17.21,17.2363,17.175,17.2319,152564.6071
2009-10-27 13:50:00,39.34,39.37,39.3,39.36,140495.86776859505,17.2319,17.2451,17.2144,17.2407,140495.8678
2009-10-27 13:55:00,39.36,39.43,39.33,39.41,261970.3528794438,17.2407,17.2713,17.2275,17.2626,261970.3529
2009-10-27 14:00:00,39.42,39.42,39.21,39.21,195067.55870392235,17.267,17.267,17.175,17.175,195067.5587
2009-10-27 14:05:00,39.22,39.25,39.16,39.17,237308.1463990555,17.1794,17.1925,17.1531,17.1575,237308.1464
2009-10-27 14:10:00,39.19,39.33,39.18,39.3,126065.85333858062,17.1662,17.2275,17.1618,17.2144,126065.8533
2009-10-27 14:15:00,39.3,39.41,39.27,39.37,180899.90817263545,17.2144,17.2626,17.2013,17.2451,180899.9082
2009-10-27 14:20:00,39.38,39.41,39.26,39.27,116620.75298438936,17.2494,17.2626,17.1969,17.2013,116620.753
2009-10-27 14:25:00,39.27,39.37,39.27,39.27,173816.082906992,17.2013,17.2451,17.2013,17.2013,173816.0829
2009-10-27 14:30:00,39.27,39.28,39.21,39.25,193362.19336219336,17.2013,17.2056,17.175,17.1925,193362.1934
2009-10-27 14:35:00,39.26,39.28,39.08,39.15,198215.9254886528,17.1969,17.2056,17.118,17.1487,198215.9255
2009-10-27 14:40:00,39.15,39.29,39.14,39.24,206218.0243998426,17.1487,17.21,17.1443,17.1881,206218.0244
2009-10-27 14:45:00,39.24,39.27,39.22,39.23,194936.3767545586,17.1881,17.2013,17.1794,17.1837,194936.3768
2009-10-27 14:50:00,39.23,39.32,39.22,39.27,209891.11898202807,17.1837,17.2232,17.1794,17.2013,209891.119
2009-10-27 14:55:00,39.27,39.34,39.22,39.27,160829.06991997905,17.2013,17.2319,17.1794,17.2013,160829.0699
2009-10-27 15:00:00,39.27,39.27,39.22,39.24,183785.9110586384,17.2013,17.2013,17.1794,17.1881,183785.9111
2009-10-27 15:05:00,39.24,39.25,39.15,39.24,389085.66181293456,17.1881,17.1925,17.1487,17.1881,389085.6618
2009-10-27 15:10:00,39.24,39.29,39.17,39.29,291486.2914862915,17.1881,17.21,17.1575,17.21,291486.2915
2009-10-27 15:15:00,39.29,39.3,39.25,39.28,206349.2063492064,17.21,17.2144,17.1925,17.2056,206349.2063
2009-10-27 15:20:00,39.28,39.3,39.18,39.19,225895.3168044077,17.2056,17.2144,17.1618,17.1662,225895.3168
2009-10-27 15:25:00,39.19,39.22,39.16,39.2,161091.43381870654,17.1662,17.1794,17.1531,17.1706,161091.4338
2009-10-27 15:30:00,39.2,39.29,39.15,39.17,1140102.321920504,17.1706,17.21,17.1487,17.1575,1140102.3219
2009-10-27 15:35:00,39.17,39.24,39.1,39.21,717040.5352223534,17.1575,17.1881,17.1268,17.175,717040.5352
2009-10-27 15:40:00,39.2,39.33,39.15,39.3,580873.6717827627,17.1706,17.2275,17.1487,17.2144,580873.6718
2009-10-27 15:45:00,39.3,39.35,39.21,39.22,570772.6616817527,17.2144,17.2363,17.175,17.1794,570772.6617
2009-10-27 15:50:00,39.22,39.3,39.19,39.21,708120.1626656172,17.1794,17.2144,17.1662,17.175,708120.1627
2009-10-27 15:55:00,39.21,39.21,39.1,39.18,955529.3191656828,17.175,17.175,17.1268,17.1618,955529.3192
2009-10-28 09:30:00,38.82,39.11,38.57,38.68,761248.8521579431,17.1759,17.3043,17.0653,17.114,761248.8522
2009-10-28 09:35:00,38.68,38.82,38.5,38.56,827495.7365866457,17.114,17.1759,17.0344,17.0609,827495.7366
2009-10-28 09:40:00,38.55,38.56,38.46,38.51,656696.8385150203,17.0565,17.0609,17.0167,17.0388,656696.8385
2009-10-28 09:45:00,38.51,38.66,38.42,38.43,784861.6030434213,17.0388,17.1052,16.999,17.0034,784861.603
2009-10-28 09:50:00,38.43,38.56,38.42,38.5,1054309.3270366,17.0034,17.0609,16.999,17.0344,1054309.327
2009-10-28 09:55:00,38.48,38.56,38.37,38.53,581398.3995802178,17.0255,17.0609,16.9768,17.0476,581398.3996
2009-10-28 10:00:00,38.53,38.53,38.28,38.35,624294.8970221698,17.0476,17.0476,16.937,16.968,624294.897
2009-10-28 10:05:00,38.35,38.35,38.22,38.34,535222.3534041716,16.968,16.968,16.9105,16.9636,535222.3534
2009-10-28 10:10:00,38.34,38.44,38.31,38.4,374918.01128164766,16.9636,17.0078,16.9503,16.9901,374918.0113
2009-10-28 10:15:00,38.42,38.47,38.27,38.32,440902.5318116227,16.999,17.0211,16.9326,16.9547,440902.5318
2009-10-28 10:20:00,38.32,38.34,38.17,38.33,394988.8495343041,16.9547,16.9636,16.8884,16.9591,394988.8495
2009-10-28 10:25:00,38.33,38.42,38.23,38.28,397612.4885215794,16.9591,16.999,16.9149,16.937,397612.4885
2009-10-28 10:30:00,38.27,38.33,38.19,38.32,383444.8379902925,16.9326,16.9591,16.8972,16.9547,383444.838
2009-10-28 10:35:00,38.31,38.33,38.16,38.19,231404.958677686,16.9503,16.9591,16.8839,16.8972,231404.9587
2009-10-28 10:40:00,38.19,38.23,38.15,38.2,183917.0930080021,16.8972,16.9149,16.8795,16.9016,183917.093
2009-10-28 10:45:00,38.21,38.24,38.08,38.08,404565.1318378591,16.9061,16.9193,16.8485,16.8485,404565.1318
2009-10-28 10:50:00,38.09,38.1,37.8,37.81,1032139.5775941232,16.853,16.8574,16.7246,16.7291,1032139.5776
2009-10-28 10:55:00,37.8,37.91,37.76,37.81,691197.6911976913,16.7246,16.7733,16.7069,16.7291,691197.6912
2009-10-28 11:00:00,37.81,37.83,37.69,37.79,741965.1056014693,16.7291,16.7379,16.676,16.7202,741965.1056
2009-10-28 11:05:00,37.79,37.92,37.76,37.87,1069001.705365342,16.7202,16.7777,16.7069,16.7556,1069001.7054
2009-10-28 11:10:00,37.87,38.05,37.86,38.05,699855.6998556999,16.7556,16.8353,16.7512,16.8353,699855.6999
2009-10-28 11:15:00,38.06,38.27,38.01,38.21,471467.9260133806,16.8397,16.9326,16.8176,16.9061,471467.926
2009-10-28 11:20:00,38.21,38.21,38.07,38.13,455594.9101403647,16.9061,16.9061,16.8441,16.8707,455594.9101
2009-10-28 11:25:00,38.14,38.27,38.04,38.06,630460.4486422668,16.8751,16.9326,16.8308,16.8397,630460.4486
2009-10-28 11:30:00,38.06,38.23,38.06,38.15,486422.6682408501,16.8397,16.9149,16.8397,16.8795,486422.6682
2009-10-28 11:35:00,38.15,38.15,38.06,38.11,245441.42725960907,16.8795,16.8795,16.8397,16.8618,245441.4273
2009-10-28 11:40:00,38.11,38.13,37.93,37.93,211202.93847566567,16.8618,16.8707,16.7822,16.7822,211202.9385
2009-10-28 11:45:00,37.93,37.93,37.82,37.86,416765.0531286895,16.7822,16.7822,16.7335,16.7512,416765.0531
2009-10-28 11:50:00,37.86,37.86,37.76,37.78,293716.3846254756,16.7512,16.7512,16.7069,16.7158,293716.3846
2009-10-28 11:55:00,37.78,37.81,37.73,37.78,242293.06047487867,16.7158,16.7291,16.6937,16.7158,242293.0605
2009-10-28 12:00:00,37.76,37.86,37.73,37.84,238095.2380952381,16.7069,16.7512,16.6937,16.7423,238095.2381
2009-10-28 12:05:00,37.84,37.84,37.75,37.76,185491.2764003673,16.7423,16.7423,16.7025,16.7069,185491.2764
2009-10-28 12:10:00,37.76,37.86,37.76,37.84,207267.4799947528,16.7069,16.7512,16.7069,16.7423,207267.48
2009-10-28 12:15:00,37.84,37.84,37.76,37.78,201757.8381214745,16.7423,16.7423,16.7069,16.7158,201757.8381
2009-10-28 12:20:00,37.78,37.81,37.71,37.72,216974.94424767152,16.7158,16.7291,16.6848,16.6893,216974.9442
2009-10-28 12:25:00,37.73,37.86,37.72,37.83,163321.5269578906,16.6937,16.7512,16.6893,16.7379,163321.527
2009-10-28 12:30:00,37.83,37.86,37.78,37.78,106913.28873147056,16.7379,16.7512,16.7158,16.7158,106913.2887
2009-10-28 12:35:00,37.78,37.79,37.74,37.77,192968.64751410208,16.7158,16.7202,16.6981,16.7114,192968.6475
2009-10-28 12:40:00,37.77,37.85,37.75,37.83,138921.68437622982,16.7114,16.7468,16.7025,16.7379,138921.6844
2009-10-28 12:45:00,37.83,37.88,37.79,37.84,132231.40495867768,16.7379,16.76,16.7202,16.7423,132231.405
2009-10-28 12:50:00,37.85,37.85,37.74,37.74,439853.0762167126,16.7468,16.7468,16.6981,16.6981,439853.0762
2009-10-28 12:55:00,37.75,37.91,37.74,37.89,232585.59622195983,16.7025,16.7733,16.6981,16.7645,232585.5962
2009-10-28 13:00:00,37.89,37.94,37.84,37.92,214351.30526039616,16.7645,16.7866,16.7423,16.7777,214351.3053
2009-10-28 13:05:00,37.92,37.95,37.83,37.87,273120.818575364,16.7777,16.791,16.7379,16.7556,273120.8186
2009-10-28 13:10:00,37.86,38.0,37.82,37.98,372163.19034500857,16.7512,16.8131,16.7335,16.8043,372163.1903
2009-10-28 13:15:00,37.98,38.1,37.92,37.99,238751.14784205693,16.8043,16.8574,16.7777,16.8087,238751.1478
2009-10-28 13:20:00,37.99,38.04,37.98,38.03,222484.58612094977,16.8087,16.8308,16.8043,16.8264,222484.5861
2009-10-28 13:25:00,38.04,38.04,37.89,37.93,392234.02859766496,16.8308,16.8308,16.7645,16.7822,392234.0286
2009-10-28 13:30:00,37.93,38.03,37.93,37.95,139052.8663255936,16.7822,16.8264,16.7822,16.791,139052.8663
2009-10-28 13:35:00,37.96,37.99,37.9,37.91,167781.71323625869,16.7954,16.8087,16.7689,16.7733,167781.7132
2009-10-28 13:40:00,37.91,38.04,37.91,37.92,247409.1565000656,16.7733,16.8308,16.7733,16.7777,247409.1565
2009-10-28 13:45:00,37.92,38.03,37.92,37.94,144562.50819887183,16.7777,16.8264,16.7777,16.7866,144562.5082
2009-10-28 13:50:00,37.93,37.94,37.76,37.79,328610.78315623774,16.7822,16.7866,16.7069,16.7202,328610.7832
2009-10-28 13:55:00,37.79,37.84,37.73,37.83,324150.5968778696,16.7202,16.7423,16.6937,16.7379,324150.5969
2009-10-28 14:00:00,37.83,37.88,37.77,37.79,348681.62140889413,16.7379,16.76,16.7114,16.7202,348681.6214
2009-10-28 14:05:00,37.79,37.83,37.76,37.83,279155.18824609736,16.7202,16.7379,16.7069,16.7379,279155.1882
2009-10-28 14:10:00,37.83,37.86,37.75,37.8,182080.54571690937,16.7379,16.7512,16.7025,16.7246,182080.5457
2009-10-28 14:15:00,37.81,37.83,37.76,37.77,193886.92115964845,16.7291,16.7379,16.7069,16.7114,193886.9212
2009-10-28 14:20:00,37.78,37.79,37.63,37.71,338842.9752066116,16.7158,16.7202,16.6494,16.6848,338842.9752
2009-10-28 14:25:00,37.7,37.76,37.63,37.64,164764.52840089204,16.6804,16.7069,16.6494,16.6539,164764.5284
2009-10-28 14:30:00,37.63,37.67,37.59,37.59,378197.56001574185,16.6494,16.6671,16.6317,16.6317,378197.56
2009-10-28 14:35:00,37.59,37.66,37.56,37.57,241374.7868293323,16.6317,16.6627,16.6185,16.6229,241374.7868
2009-10-28 14:40:00,37.57,37.69,37.57,37.67,438541.2567230749,16.6229,16.676,16.6229,16.6671,438541.2567
2009-10-28 14:45:00,37.65,37.73,37.6,37.71,520923.52092352096,16.6583,16.6937,16.6362,16.6848,520923.5209
2009-10-28 14:50:00,37.72,37.77,37.66,37.71,147054.96523678344,16.6893,16.7114,16.6627,16.6848,147054.9652
2009-10-28 14:55:00,37.7,37.73,37.58,37.58,131575.49521185886,16.6804,16.6937,16.6273,16.6273,131575.4952
2009-10-28 15:00:00,37.59,37.66,37.57,37.65,282697.10087891907,16.6317,16.6627,16.6229,16.6583,282697.1009
2009-10-28 15:05:00,37.65,37.71,37.64,37.67,262363.8987275351,16.6583,16.6848,16.6539,16.6671,262363.8987
2009-10-28 15:10:00,37.67,37.71,37.62,37.66,664043.0276793913,16.6671,16.6848,16.645,16.6627,664043.0277
2009-10-28 15:15:00,37.67,37.76,37.67,37.76,706677.1612226157,16.6671,16.7069,16.6671,16.7069,706677.1612
2009-10-28 15:20:00,37.76,37.79,37.72,37.73,745769.3821330186,16.7069,16.7202,16.6893,16.6937,745769.3821
2009-10-28 15:25:00,37.73,37.75,37.65,37.74,498229.0436835892,16.6937,16.7025,16.6583,16.6981,498229.0437
2009-10-28 15:30:00,37.74,37.74,37.57,37.61,338974.1571559753,16.6981,16.6981,16.6229,16.6406,338974.1572
2009-10-28 15:35:00,37.6,37.65,37.56,37.57,747212.38357602,16.6362,16.6583,16.6185,16.6229,747212.3836
2009-10-28 15:40:00,37.58,37.71,37.57,37.67,536796.5367965368,16.6273,16.6848,16.6229,16.6671,536796.5368
2009-10-28 15:45:00,37.67,37.78,37.64,37.78,535091.1714548079,16.6671,16.7158,16.6539,16.7158,535091.1715
2009-10-28 15:50:00,37.78,37.78,37.63,37.67,975731.3393677032,16.7158,16.7158,16.6494,16.6671,975731.3394
2009-10-28 15:55:00,37.68,37.77,37.62,37.68,1082119.9003017186,16.6716,16.7114,16.645,16.6716,1082119.9003
2009-10-29 09:30:00,38.15,38.31,37.94,37.94,444444.4444444445,16.8795,16.9503,16.7866,16.7866,444444.4444
2009-10-29 09:35:00,37.96,38.25,37.94,38.21,449035.81267217634,16.7954,16.9237,16.7866,16.9061,449035.8127
2009-10-29 09:40:00,38.19,38.3,38.12,38.22,406926.40692640695,16.8972,16.9459,16.8662,16.9105,406926.4069
2009-10-29 09:45:00,38.24,38.28,38.15,38.28,443001.443001443,16.9193,16.937,16.8795,16.937,443001.443
2009-10-29 09:50:00,38.28,38.38,38.27,38.35,367571.8221172767,16.937,16.9813,16.9326,16.968,367571.8221
2009-10-29 09:55:00,38.36,38.44,38.31,38.37,337662.3376623377,16.9724,17.0078,16.9503,16.9768,337662.3377
2009-10-29 10:00:00,38.37,38.44,38.28,38.34,326118.3261183261,16.9768,17.0078,16.937,16.9636,326118.3261
2009-10-29 10:05:00,38.34,38.41,38.29,38.31,293978.7485242031,16.9636,16.9945,16.9414,16.9503,293978.7485
2009-10-29 10:10:00,38.31,38.31,38.21,38.22,186671.9139446412,16.9503,16.9503,16.9061,16.9105,186671.9139
2009-10-29 10:15:00,38.23,38.42,38.21,38.39,220648.03882985705,16.9149,16.999,16.9061,16.9857,220648.0388
2009-10-29 10:20:00,38.39,38.46,38.28,38.34,316148.4979666798,16.9857,17.0167,16.937,16.9636,316148.498
2009-10-29 10:25:00,38.33,38.41,38.29,38.3,220648.03882985705,16.9591,16.9945,16.9414,16.9459,220648.0388
2009-10-29 10:30:00,38.31,38.31,38.2,38.27,284533.6481700118,16.9503,16.9503,16.9016,16.9326,284533.6482
2009-10-29 10:35:00,38.27,38.45,38.26,38.41,195198.7406532861,16.9326,17.0122,16.9282,16.9945,195198.7407
2009-10-29 10:40:00,38.42,38.48,38.4,38.43,239669.4214876033,16.999,17.0255,16.9901,17.0034,239669.4215
2009-10-29 10:45:00,38.42,38.5,38.42,38.5,137741.04683195593,16.999,17.0344,16.999,17.0344,137741.0468
2009-10-29 10:50:00,38.5,38.57,38.5,38.53,237701.6922471468,17.0344,17.0653,17.0344,17.0476,237701.6922
2009-10-29 10:55:00,38.53,38.57,38.5,38.56,157024.79338842977,17.0476,17.0653,17.0344,17.0609,157024.7934
2009-10-29 11:00:00,38.56,38.68,38.56,38.65,242030.69657615112,17.0609,17.114,17.0609,17.1007,242030.6966
2009-10-29 11:05:00,38.65,38.68,38.55,38.56,152039.8793126066,17.1007,17.114,17.0565,17.0609,152039.8793
2009-10-29 11:10:00,38.56,38.6,38.5,38.55,204906.2049062049,17.0609,17.0786,17.0344,17.0565,204906.2049
2009-10-29 11:15:00,38.55,38.61,38.51,38.55,176177.35799553982,17.0565,17.083,17.0388,17.0565,176177.358
2009-10-29 11:20:00,38.54,38.57,38.49,38.5,98386.46202282568,17.0521,17.0653,17.0299,17.0344,98386.462
2009-10-29 11:25:00,38.51,38.56,38.46,38.47,146136.69159123706,17.0388,17.0609,17.0167,17.0211,146136.6916
2009-10-29 11:30:00,38.47,38.61,38.46,38.58,180899.90817263545,17.0211,17.083,17.0167,17.0698,180899.9082
2009-10-29 11:35:00,38.58,38.6,38.53,38.53,129214.22012331104,17.0698,17.0786,17.0476,17.0476,129214.2201
2009-10-29 11:40:00,38.53,38.61,38.48,38.53,121999.21290830382,17.0476,17.083,17.0255,17.0476,121999.2129
2009-10-29 11:45:00,38.53,38.53,38.43,38.44,82251.08225108225,17.0476,17.0476,17.0034,17.0078,82251.0823
2009-10-29 11:50:00,38.44,38.44,38.37,38.4,133674.40640167912,17.0078,17.0078,16.9768,16.9901,133674.4064
2009-10-29 11:55:00,38.39,38.47,38.38,38.46,148760.3305785124,16.9857,17.0211,16.9813,17.0167,148760.3306
2009-10-29 12:00:00,38.47,38.62,38.47,38.62,141938.8692115965,17.0211,17.0875,17.0211,17.0875,141938.8692
2009-10-29 12:05:00,38.62,38.69,38.56,38.57,321920.5037386856,17.0875,17.1184,17.0609,17.0653,321920.5037
2009-10-29 12:10:00,38.57,38.61,38.52,38.6,73199.52774498229,17.0653,17.083,17.0432,17.0786,73199.5277
2009-10-29 12:15:00,38.6,38.67,38.58,38.66,71100.616555162,17.0786,17.1096,17.0698,17.1052,71100.6166
2009-10-29 12:20:00,38.66,38.72,38.62,38.72,178276.2691853601,17.1052,17.1317,17.0875,17.1317,178276.2692
2009-10-29 12:25:00,38.72,38.85,38.71,38.85,394464.121736849,17.1317,17.1892,17.1273,17.1892,394464.1217
2009-10-29 12:30:00,38.85,38.86,38.83,38.86,294897.0221697494,17.1892,17.1936,17.1804,17.1936,294897.0222
2009-10-29 12:35:00,38.86,38.95,38.85,38.87,379509.3795093795,17.1936,17.2335,17.1892,17.1981,379509.3795
2009-10-29 12:40:00,38.86,38.95,38.85,38.94,165420.43814771087,17.1936,17.2335,17.1892,17.229,165420.4381
2009-10-29 12:45:00,38.95,38.95,38.88,38.88,187983.7334382789,17.2335,17.2335,17.2025,17.2025,187983.7334
2009-10-29 12:50:00,38.88,38.95,38.82,38.95,268135.90449954086,17.2025,17.2335,17.1759,17.2335,268135.9045
2009-10-29 12:55:00,38.95,38.95,38.88,38.88,120162.66561721108,17.2335,17.2335,17.2025,17.2025,120162.6656
2009-10-29 13:00:00,38.88,38.94,38.85,38.9,157024.79338842977,17.2025,17.229,17.1892,17.2113,157024.7934
2009-10-29 13:05:00,38.92,38.98,38.86,38.95,128295.94647776466,17.2202,17.2467,17.1936,17.2335,128295.9465
2009-10-29 13:10:00,38.96,38.96,38.88,38.88,102715.46635183,17.2379,17.2379,17.2025,17.2025,102715.4664
2009-10-29 13:15:00,38.88,38.95,38.88,38.94,122261.57680703136,17.2025,17.2335,17.2025,17.229,122261.5768
2009-10-29 13:20:00,38.93,39.02,38.93,38.97,160041.9782237964,17.2246,17.2644,17.2246,17.2423,160041.9782
2009-10-29 13:25:00,38.97,38.98,38.89,38.94,307621.6712580349,17.2423,17.2467,17.2069,17.229,307621.6713
2009-10-29 13:30:00,38.94,38.96,38.94,38.94,104814.37754165028,17.229,17.2379,17.229,17.229,104814.3775
2009-10-29 13:35:00,38.95,38.99,38.94,38.95,154663.51829988195,17.2335,17.2512,17.229,17.2335,154663.5183
2009-10-29 13:40:00,38.95,39.01,38.95,38.96,171061.26197035288,17.2335,17.26,17.2335,17.2379,171061.262
2009-10-29 13:45:00,38.95,39.01,38.95,38.99,172241.8995146268,17.2335,17.26,17.2335,17.2512,172241.8995
2009-10-29 13:50:00,38.99,39.01,38.97,38.97,145349.59989505445,17.2512,17.26,17.2423,17.2423,145349.5999
2009-10-29 13:55:00,38.97,38.99,38.89,38.92,120556.21146530236,17.2423,17.2512,17.2069,17.2202,120556.2115
2009-10-29 14:00:00,38.92,38.92,38.89,38.89,47356.683720320085,17.2202,17.2202,17.2069,17.2069,47356.6837
2009-10-29 14:05:00,38.89,38.97,38.88,38.95,89728.453364817,17.2069,17.2423,17.2025,17.2335,89728.4534
2009-10-29 14:10:00,38.95,38.98,38.91,38.94,61786.69815033452,17.2335,17.2467,17.2158,17.229,61786.6982
2009-10-29 14:15:00,38.95,39.0,38.88,38.89,227731.86409550047,17.2335,17.2556,17.2025,17.2069,227731.8641
2009-10-29 14:20:00,38.88,38.93,38.85,38.88,168175.25908435,17.2025,17.2246,17.1892,17.2025,168175.2591
2009-10-29 14:25:00,38.88,38.94,38.86,38.94,93270.36599763871,17.2025,17.229,17.1936,17.229,93270.366
2009-10-29 14:30:00,38.94,39.04,38.9,39.04,383313.6560409288,17.229,17.2733,17.2113,17.2733,383313.656
2009-10-29 14:35:00,39.03,39.06,39.01,39.03,141151.77751541388,17.2689,17.2821,17.26,17.2689,141151.7775
2009-10-29 14:40:00,39.03,39.11,39.02,39.02,137478.68293322838,17.2689,17.3043,17.2644,17.2644,137478.6829
2009-10-29 14:45:00,39.02,39.02,38.97,38.98,81463.99055489965,17.2644,17.2644,17.2423,17.2467,81463.9906
2009-10-29 14:50:00,38.98,39.07,38.98,39.04,115833.66128820674,17.2467,17.2866,17.2467,17.2733,115833.6613
2009-10-29 14:55:00,39.05,39.09,39.02,39.06,128689.49232585596,17.2777,17.2954,17.2644,17.2821,128689.4923
2009-10-29 15:00:00,39.05,39.06,39.0,39.06,159386.06847697758,17.2777,17.2821,17.2556,17.2821,159386.0685
2009-10-29 15:05:00,39.05,39.14,39.05,39.11,287419.6510560147,17.2777,17.3175,17.2777,17.3043,287419.6511
2009-10-29 15:10:00,39.11,39.11,39.04,39.1,413616.6863439591,17.3043,17.3043,17.2733,17.2998,413616.6863
2009-10-29 15:15:00,39.11,39.18,39.07,39.08,349337.53115571296,17.3043,17.3352,17.2866,17.291,349337.5312
2009-10-29 15:20:00,39.07,39.14,39.03,39.09,300144.30014430016,17.2866,17.3175,17.2689,17.2954,300144.3001
2009-10-29 15:25:00,39.09,39.19,39.09,39.16,405483.4054834055,17.2954,17.3397,17.2954,17.3264,405483.4055
2009-10-29 15:30:00,39.15,39.25,39.14,39.21,699724.5179063361,17.322,17.3662,17.3175,17.3485,699724.5179
2009-10-29 15:35:00,39.21,39.26,39.2,39.26,476321.65813984,17.3485,17.3706,17.3441,17.3706,476321.6581
2009-10-29 15:40:00,39.26,39.3,39.17,39.18,503345.1397087761,17.3706,17.3883,17.3308,17.3352,503345.1397
2009-10-29 15:45:00,39.18,39.18,39.11,39.11,639774.3670470944,17.3352,17.3352,17.3043,17.3043,639774.367
2009-10-29 15:50:00,39.13,39.18,39.08,39.17,856093.4015479471,17.3131,17.3352,17.291,17.3308,856093.4015
2009-10-29 15:55:00,39.17,39.25,39.13,39.13,1461629.279811098,17.3308,17.3662,17.3131,17.3131,1461629.2798
2009-10-30 09:30:00,38.99,39.19,38.78,38.87,301980.8474353929,17.2512,17.3397,17.1582,17.1981,301980.8474
2009-10-30 09:35:00,38.87,38.99,38.86,38.95,346976.2560671652,17.1981,17.2512,17.1936,17.2335,346976.2561
2009-10-30 09:40:00,38.96,39.1,38.79,39.01,396694.2148760331,17.2379,17.2998,17.1627,17.26,396694.2149
2009-10-30 09:45:00,39.05,39.09,38.85,38.95,231011.41282959463,17.2777,17.2954,17.1892,17.2335,231011.4128
2009-10-30 09:50:00,38.95,38.99,38.76,38.82,345139.7087760724,17.2335,17.2512,17.1494,17.1759,345139.7088
2009-10-30 09:55:00,38.82,38.87,38.68,38.69,237964.05614587435,17.1759,17.1981,17.114,17.1184,237964.0561
2009-10-30 10:00:00,38.69,38.95,38.68,38.9,339367.70300406666,17.1184,17.2335,17.114,17.2113,339367.703
2009-10-30 10:05:00,38.9,38.99,38.88,38.9,176702.08579299488,17.2113,17.2512,17.2025,17.2113,176702.0858
2009-10-30 10:10:00,38.9,39.0,38.85,38.95,131050.7674144038,17.2113,17.2556,17.1892,17.2335,131050.7674
2009-10-30 10:15:00,38.95,38.95,38.79,38.88,190869.73632428172,17.2335,17.2335,17.1627,17.2025,190869.7363
2009-10-30 10:20:00,38.88,38.9,38.8,38.88,168175.25908435,17.2025,17.2113,17.1671,17.2025,168175.2591
2009-10-30 10:25:00,38.88,38.92,38.82,38.86,203987.9312606585,17.2025,17.2202,17.1759,17.1936,203987.9313
2009-10-30 10:30:00,38.86,38.87,38.72,38.73,191919.19191919192,17.1936,17.1981,17.1317,17.1361,191919.1919
2009-10-30 10:35:00,38.73,38.85,38.65,38.85,342122.5239407057,17.1361,17.1892,17.1007,17.1892,342122.5239
2009-10-30 10:40:00,38.85,38.91,38.75,38.89,129607.76597140236,17.1892,17.2158,17.145,17.2069,129607.766
2009-10-30 10:45:00,38.88,38.94,38.76,38.8,145480.7818444182,17.2025,17.229,17.1494,17.1671,145480.7818
2009-10-30 10:50:00,38.79,38.87,38.76,38.83,70707.07070707071,17.1627,17.1981,17.1494,17.1804,70707.0707
2009-10-30 10:55:00,38.83,38.88,38.79,38.83,124885.21579430671,17.1804,17.2025,17.1627,17.1804,124885.2158
2009-10-30 11:00:00,38.82,38.88,38.77,38.8,155188.24609733702,17.1759,17.2025,17.1538,17.1671,155188.2461
2009-10-30 11:05:00,38.8,38.82,38.68,38.7,115571.2973894792,17.1671,17.1759,17.114,17.1229,115571.2974
2009-10-30 11:10:00,38.7,38.76,38.69,38.72,80152.17106126198,17.1229,17.1494,17.1184,17.1317,80152.1711
2009-10-30 11:15:00,38.72,38.77,38.71,38.76,93401.5479470025,17.1317,17.1538,17.1273,17.1494,93401.5479
2009-10-30 11:20:00,38.75,38.79,38.72,38.74,168306.44103371375,17.145,17.1627,17.1317,17.1406,168306.441
2009-10-30 11:25:00,38.74,38.77,38.69,38.69,81595.17250426342,17.1406,17.1538,17.1184,17.1184,81595.1725
2009-10-30 11:30:00,38.69,38.8,38.69,38.74,109143.3818706546,17.1184,17.1671,17.1184,17.1406,109143.3819
2009-10-30 11:35:00,38.74,38.74,38.55,38.59,238357.60199396565,17.1406,17.1406,17.0565,17.0742,238357.602
2009-10-30 11:40:00,38.6,38.67,38.57,38.65,96812.27863046044,17.0786,17.1096,17.0653,17.1007,96812.2786
2009-10-30 11:45:00,38.64,38.66,38.48,38.5,134461.49809786174,17.0963,17.1052,17.0255,17.0344,134461.4981
2009-10-30 11:50:00,38.5,38.52,38.31,38.33,260658.5333858061,17.0344,17.0432,16.9503,16.9591,260658.5334
2009-10-30 11:55:00,38.31,38.42,38.23,38.42,204775.0229568412,16.9503,16.999,16.9149,16.999,204775.023
2009-10-30 12:00:00,38.41,38.44,38.36,38.43,108487.47212383576,16.9945,17.0078,16.9724,17.0034,108487.4721
2009-10-30 12:05:00,38.43,38.59,38.41,38.54,258690.8041453496,17.0034,17.0742,16.9945,17.0521,258690.8041
2009-10-30 12:10:00,38.54,38.58,38.47,38.48,110192.83746556472,17.0521,17.0698,17.0211,17.0255,110192.8375
2009-10-30 12:15:00,38.48,38.49,38.35,38.37,139839.9580217762,17.0255,17.0299,16.968,16.9768,139839.958
2009-10-30 12:20:00,38.38,38.46,38.34,38.35,96943.46057982424,16.9813,17.0167,16.9636,16.968,96943.4606
2009-10-30 12:25:00,38.34,38.34,38.1,38.11,446149.8097861735,16.9636,16.9636,16.8574,16.8618,446149.8098
2009-10-30 12:30:00,38.11,38.19,38.08,38.17,241374.7868293323,16.8618,16.8972,16.8485,16.8884,241374.7868
2009-10-30 12:35:00,38.17,38.27,38.15,38.22,124754.03384494294,16.8884,16.9326,16.8795,16.9105,124754.0338
2009-10-30 12:40:00,38.22,38.31,38.2,38.22,124622.85189557917,16.9105,16.9503,16.9016,16.9105,124622.8519
2009-10-30 12:45:00,38.22,38.26,37.89,37.93,294109.93047356687,16.9105,16.9282,16.7645,16.7822,294109.9305
2009-10-30 12:50:00,37.93,38.03,37.9,37.99,251344.61498097863,16.7822,16.8264,16.7689,16.8087,251344.615
2009-10-30 12:55:00,37.99,38.07,37.95,37.99,179456.906729634,16.8087,16.8441,16.791,16.8087,179456.9067
2009-10-30 13:00:00,37.98,38.15,37.98,38.14,138265.774629411,16.8043,16.8795,16.8043,16.8751,138265.7746
2009-10-30 13:05:00,38.14,38.22,38.14,38.18,161747.3435655254,16.8751,16.9105,16.8751,16.8928,161747.3436
2009-10-30 13:10:00,38.18,38.28,38.13,38.15,203069.65761511217,16.8928,16.937,16.8707,16.8795,203069.6576
2009-10-30 13:15:00,38.14,38.2,38.1,38.12,222746.9500196773,16.8751,16.9016,16.8574,16.8662,222746.95
2009-10-30 13:20:00,38.11,38.12,37.95,38.01,303555.03082775814,16.8618,16.8662,16.791,16.8176,303555.0308
2009-10-30 13:25:00,38.01,38.09,38.01,38.07,310376.49219467404,16.8176,16.853,16.8176,16.8441,310376.4922
2009-10-30 13:30:00,38.07,38.13,37.95,38.02,343959.0712317985,16.8441,16.8707,16.791,16.822,343959.0712
2009-10-30 13:35:00,38.02,38.06,37.96,38.05,168175.25908435,16.822,16.8397,16.7954,16.8353,168175.2591
2009-10-30 13:40:00,38.05,38.13,38.02,38.12,172373.08146399056,16.8353,16.8707,16.822,16.8662,172373.0815
2009-10-30 13:45:00,38.11,38.14,38.07,38.12,179456.906729634,16.8618,16.8751,16.8441,16.8662,179456.9067
2009-10-30 13:50:00,38.12,38.14,38.04,38.04,111635.8389085662,16.8662,16.8751,16.8308,16.8308,111635.8389
2009-10-30 13:55:00,38.04,38.14,38.03,38.12,185753.64029909484,16.8308,16.8751,16.8264,16.8662,185753.6403
2009-10-30 14:00:00,38.11,38.24,38.1,38.24,282565.9189295553,16.8618,16.9193,16.8574,16.9193,282565.9189
2009-10-30 14:05:00,38.24,38.42,38.22,38.33,371769.64449691726,16.9193,16.999,16.9105,16.9591,371769.6445
2009-10-30 14:10:00,38.33,38.35,38.28,38.28,149940.96812278632,16.9591,16.968,16.937,16.937,149940.9681
2009-10-30 14:15:00,38.28,38.3,38.17,38.26,195198.7406532861,16.937,16.9459,16.8884,16.9282,195198.7407
2009-10-30 14:20:00,38.24,38.25,38.08,38.09,188902.00708382527,16.9193,16.9237,16.8485,16.853,188902.0071
2009-10-30 14:25:00,38.09,38.17,38.06,38.12,109536.92771874592,16.853,16.8884,16.8397,16.8662,109536.9277
2009-10-30 14:30:00,38.12,38.12,38.0,38.02,101928.3746556474,16.8662,16.8662,16.8131,16.822,101928.3747
2009-10-30 14:35:00,38.02,38.07,37.95,38.02,255804.8012593467,16.822,16.8441,16.791,16.822,255804.8013
2009-10-30 14:40:00,38.02,38.05,37.97,38.04,157811.88508461235,16.822,16.8353,16.7999,16.8308,157811.8851
2009-10-30 14:45:00,38.02,38.12,37.98,38.02,190869.73632428172,16.822,16.8662,16.8043,16.822,190869.7363
2009-10-30 14:50:00,38.02,38.18,38.0,38.12,224845.8612094976,16.822,16.8928,16.8131,16.8662,224845.8612
2009-10-30 14:55:00,38.12,38.15,38.04,38.07,120818.57536402992,16.8662,16.8795,16.8308,16.8441,120818.5754
2009-10-30 15:00:00,38.07,38.07,37.95,38.01,374655.64738292014,16.8441,16.8441,16.791,16.8176,374655.6474
2009-10-30 15:05:00,38.0,38.07,37.98,37.99,591368.2277318641,16.8131,16.8441,16.8043,16.8087,591368.2277
2009-10-30 15:10:00,37.99,38.16,37.99,38.12,223140.4958677686,16.8087,16.8839,16.8087,16.8662,223140.4959
2009-10-30 15:15:00,38.12,38.14,37.97,37.99,224977.0431588613,16.8662,16.8751,16.7999,16.8087,224977.0432
2009-10-30 15:20:00,37.98,38.11,37.98,38.02,239800.60343696707,16.8043,16.8618,16.8043,16.822,239800.6034
2009-10-30 15:25:00,38.02,38.12,38.02,38.05,277056.2770562771,16.822,16.8662,16.822,16.8353,277056.2771
2009-10-30 15:30:00,38.05,38.18,38.05,38.18,453233.6350518169,16.8353,16.8928,16.8353,16.8928,453233.6351
2009-10-30 15:35:00,38.18,38.21,38.11,38.15,359832.0871048144,16.8928,16.9061,16.8618,16.8795,359832.0871
2009-10-30 15:40:00,38.15,38.31,38.15,38.27,517643.9721894268,16.8795,16.9503,16.8795,16.9326,517643.9722
2009-10-30 15:45:00,38.27,38.4,38.25,38.35,714023.3503869867,16.9326,16.9901,16.9237,16.968,714023.3504
2009-10-30 15:50:00,38.35,38.37,38.24,38.31,927587.5639512005,16.968,16.9768,16.9193,16.9503,927587.564
2009-10-30 15:55:00,38.31,38.34,38.22,38.22,1486947.3960383052,16.9503,16.9636,16.9105,16.9105,1486947.396
2009-11-02 09:30:00,38.25,38.66,38.25,38.56,300275.48209366394,16.9237,17.1052,16.9237,17.0609,300275.4821
2009-11-02 09:35:00,38.57,38.7,38.37,38.56,271677.8171323626,17.0653,17.1229,16.9768,17.0609,271677.8171
2009-11-02 09:40:00,38.58,38.63,38.39,38.44,244523.1536140627,17.0698,17.0919,16.9857,17.0078,244523.1536
2009-11-02 09:45:00,38.46,38.46,38.28,38.38,229174.8655385019,17.0167,17.0167,16.937,16.9813,229174.8655
2009-11-02 09:50:00,38.4,38.57,38.34,38.47,205037.38685556868,16.9901,17.0653,16.9636,17.0211,205037.3869
2009-11-02 09:55:00,38.48,38.55,38.43,38.5,170274.1702741703,17.0255,17.0565,17.0034,17.0344,170274.1703
2009-11-02 10:00:00,38.53,38.87,38.52,38.82,479338.8429752066,17.0476,17.1981,17.0432,17.1759,479338.843
2009-11-02 10:05:00,38.83,38.9,38.72,38.77,215007.215007215,17.1804,17.2113,17.1317,17.1538,215007.215
2009-11-02 10:10:00,38.76,38.8,38.65,38.68,161484.97966679785,17.1494,17.1671,17.1007,17.114,161484.9797
2009-11-02 10:15:00,38.68,38.79,38.64,38.78,161616.1616161616,17.114,17.1627,17.0963,17.1582,161616.1616
2009-11-02 10:20:00,38.77,38.8,38.59,38.61,200708.38252656435,17.1538,17.1671,17.0742,17.083,200708.3825
2009-11-02 10:25:00,38.6,38.75,38.6,38.64,152433.4251606979,17.0786,17.145,17.0786,17.0963,152433.4252
2009-11-02 10:30:00,38.65,38.74,38.52,38.58,211465.3023743933,17.1007,17.1406,17.0432,17.0698,211465.3024
2009-11-02 10:35:00,38.58,38.65,38.5,38.64,121474.48511084876,17.0698,17.1007,17.0344,17.0963,121474.4851
2009-11-02 10:40:00,38.63,38.64,38.46,38.49,205430.93270366,17.0919,17.0963,17.0167,17.0299,205430.9327
2009-11-02 10:45:00,38.48,38.54,38.39,38.44,139839.9580217762,17.0255,17.0521,16.9857,17.0078,139839.958
2009-11-02 10:50:00,38.45,38.49,38.34,38.39,100616.55516200972,17.0122,17.0299,16.9636,16.9857,100616.5552
2009-11-02 10:55:00,38.4,38.43,38.26,38.26,199921.2908303817,16.9901,17.0034,16.9282,16.9282,199921.2908
2009-11-02 11:00:00,38.26,38.31,38.2,38.28,223534.0417158599,16.9282,16.9503,16.9016,16.937,223534.0417
2009-11-02 11:05:00,38.27,38.32,38.18,38.3,247540.33844942937,16.9326,16.9547,16.8928,16.9459,247540.3384
2009-11-02 11:10:00,38.29,38.41,38.2,38.31,120818.57536402992,16.9414,16.9945,16.9016,16.9503,120818.5754
2009-11-02 11:15:00,38.32,38.37,38.31,38.33,106257.37898465172,16.9547,16.9768,16.9503,16.9591,106257.379
2009-11-02 11:20:00,38.33,38.49,38.32,38.48,75954.34868162141,16.9591,17.0299,16.9547,17.0255,75954.3487
2009-11-02 11:25:00,38.47,38.47,38.3,38.34,95106.91328873148,17.0211,17.0211,16.9459,16.9636,95106.9133
2009-11-02 11:30:00,38.34,38.36,38.25,38.31,190869.73632428172,16.9636,16.9724,16.9237,16.9503,190869.7363
2009-11-02 11:35:00,38.31,38.33,38.19,38.22,141414.14141414143,16.9503,16.9591,16.8972,16.9105,141414.1414
2009-11-02 11:40:00,38.21,38.31,38.21,38.31,80020.9891118982,16.9061,16.9503,16.9061,16.9503,80020.9891
2009-11-02 11:45:00,38.3,38.31,38.25,38.27,68083.43171979536,16.9459,16.9503,16.9237,16.9326,68083.4317
2009-11-02 11:50:00,38.26,38.31,38.16,38.3,106650.92483274304,16.9282,16.9503,16.8839,16.9459,106650.9248
2009-11-02 11:55:00,38.29,38.41,38.28,38.33,141545.3233635052,16.9414,16.9945,16.937,16.9591,141545.3234
2009-11-02 12:00:00,38.31,38.4,38.31,38.31,97205.82447855176,16.9503,16.9901,16.9503,16.9503,97205.8245
2009-11-02 12:05:00,38.31,38.37,38.25,38.34,78709.16961826052,16.9503,16.9768,16.9237,16.9636,78709.1696
2009-11-02 12:10:00,38.33,38.35,38.28,38.31,51685.68804932442,16.9591,16.968,16.937,16.9503,51685.688
2009-11-02 12:15:00,38.31,38.32,38.18,38.25,113078.84035156763,16.9503,16.9547,16.8928,16.9237,113078.8404
2009-11-02 12:20:00,38.25,38.29,38.18,38.23,153876.42660369934,16.9237,16.9414,16.8928,16.9149,153876.4266
2009-11-02 12:25:00,38.23,38.23,38.15,38.16,80939.26275744458,16.9149,16.9149,16.8795,16.8839,80939.2628
2009-11-02 12:30:00,38.15,38.2,37.97,37.99,211465.3023743933,16.8795,16.9016,16.7999,16.8087,211465.3024
2009-11-02 12:35:00,37.99,38.06,37.97,38.06,173028.99121080938,16.8087,16.8397,16.7999,16.8397,173028.9912
2009-11-02 12:40:00,38.06,38.08,37.95,38.0,169749.44247671522,16.8397,16.8485,16.791,16.8131,169749.4425
2009-11-02 12:45:00,37.99,38.02,37.95,37.97,70051.16096025187,16.8087,16.822,16.791,16.7999,70051.161
2009-11-02 12:50:00,37.97,37.99,37.67,37.76,269185.360094451,16.7999,16.8087,16.6671,16.7069,269185.3601
2009-11-02 12:55:00,37.76,37.81,37.6,37.61,246490.88285451924,16.7069,16.7291,16.6362,16.6406,246490.8829
2009-11-02 13:00:00,37.6,37.83,37.57,37.83,208579.2994883904,16.6362,16.7379,16.6229,16.7379,208579.2995
2009-11-02 13:05:00,37.84,37.95,37.8,37.95,153351.69880624427,16.7423,16.791,16.7246,16.791,153351.6988
2009-11-02 13:10:00,37.95,38.04,37.9,37.94,224845.8612094976,16.791,16.8308,16.7689,16.7866,224845.8612
2009-11-02 13:15:00,37.93,38.01,37.84,37.95,196510.5601469238,16.7822,16.8176,16.7423,16.791,196510.5601
2009-11-02 13:20:00,37.96,38.01,37.92,37.95,104420.83169355895,16.7954,16.8176,16.7777,16.791,104420.8317
2009-11-02 13:25:00,37.97,37.99,37.91,37.95,93401.5479470025,16.7999,16.8087,16.7733,16.791,93401.5479
2009-11-02 13:30:00,37.95,37.95,37.78,37.81,163190.34500852684,16.791,16.791,16.7158,16.7291,163190.345
2009-11-02 13:35:00,37.82,37.86,37.79,37.82,175521.448248721,16.7335,16.7512,16.7202,16.7335,175521.4482
2009-11-02 13:40:00,37.82,37.89,37.78,37.86,125409.94359176178,16.7335,16.7645,16.7158,16.7512,125409.9436
2009-11-02 13:45:00,37.86,37.87,37.79,37.79,94188.6396431851,16.7512,16.7556,16.7202,16.7202,94188.6396
2009-11-02 13:50:00,37.79,37.79,37.7,37.76,109799.29161747344,16.7202,16.7202,16.6804,16.7069,109799.2916
2009-11-02 13:55:00,37.75,37.8,37.67,37.67,102715.46635183,16.7025,16.7246,16.6671,16.6671,102715.4664
2009-11-02 14:00:00,37.68,37.75,37.64,37.7,124491.6699462154,16.6716,16.7025,16.6539,16.6804,124491.6699
2009-11-02 14:05:00,37.7,37.71,37.62,37.66,183261.1832611833,16.6804,16.6848,16.645,16.6627,183261.1833
2009-11-02 14:10:00,37.66,37.86,37.63,37.82,145480.7818444182,16.6627,16.7512,16.6494,16.7335,145480.7818
2009-11-02 14:15:00,37.81,37.89,37.78,37.8,133280.86055358785,16.7291,16.7645,16.7158,16.7246,133280.8606
2009-11-02 14:20:00,37.8,38.02,37.8,38.01,243604.87996851635,16.7246,16.822,16.7246,16.8176,243604.88
2009-11-02 14:25:00,38.01,38.08,37.98,38.08,115964.84323757052,16.8176,16.8485,16.8043,16.8485,115964.8432
2009-11-02 14:30:00,38.08,38.09,38.0,38.05,159386.06847697758,16.8485,16.853,16.8131,16.8353,159386.0685
2009-11-02 14:35:00,38.05,38.05,37.92,37.93,157287.1572871573,16.8353,16.8353,16.7777,16.7822,157287.1573
2009-11-02 14:40:00,37.93,38.08,37.93,38.05,189164.3709825528,16.7822,16.8485,16.7822,16.8353,189164.371
2009-11-02 14:45:00,38.05,38.08,37.98,37.99,131050.7674144038,16.8353,16.8485,16.8043,16.8087,131050.7674
2009-11-02 14:50:00,38.0,38.07,37.99,38.05,116751.93493375312,16.8131,16.8441,16.8087,16.8353,116751.9349
2009-11-02 14:55:00,38.05,38.05,37.84,37.91,205955.66050111505,16.8353,16.8353,16.7423,16.7733,205955.6605
2009-11-02 15:00:00,37.91,38.27,37.86,37.95,263806.90017053654,16.7733,16.9326,16.7512,16.791,263806.9002
2009-11-02 15:05:00,37.95,37.99,37.88,37.9,166732.25764134855,16.791,16.8087,16.76,16.7689,166732.2576
2009-11-02 15:10:00,37.9,37.97,37.86,37.88,209235.20923520924,16.7689,16.7999,16.7512,16.76,209235.2092
2009-11-02 15:15:00,37.89,37.94,37.79,37.79,238619.9658926932,16.7645,16.7866,16.7202,16.7202,238619.9659
2009-11-02 15:20:00,37.79,37.89,37.76,37.88,262888.6265249902,16.7202,16.7645,16.7069,16.76,262888.6265
2009-11-02 15:25:00,37.88,37.88,37.76,37.86,192575.1016660108,16.76,16.76,16.7069,16.7512,192575.1017
2009-11-02 15:30:00,37.86,37.98,37.83,37.97,289125.01639774366,16.7512,16.8043,16.7379,16.7999,289125.0164
2009-11-02 15:35:00,37.97,38.05,37.95,38.05,256460.7110061656,16.7999,16.8353,16.791,16.8353,256460.711
2009-11-02 15:40:00,38.05,38.09,38.03,38.07,221959.8583234947,16.8353,16.853,16.8264,16.8441,221959.8583
2009-11-02 15:45:00,38.07,38.08,37.96,38.02,267742.35865144955,16.8441,16.8485,16.7954,16.822,267742.3587
2009-11-02 15:50:00,38.02,38.13,38.02,38.11,398924.30801521713,16.822,16.8707,16.822,16.8618,398924.308
2009-11-02 15:55:00,38.11,38.15,38.05,38.07,434474.6162927981,16.8618,16.8795,16.8353,16.8441,434474.6163
2009-11-03 09:30:00,37.54,37.68,37.45,37.6,265643.4474616293,16.6096,16.6716,16.5698,16.6362,265643.4475
2009-11-03 09:35:00,37.61,37.62,37.46,37.6,232454.4142725961,16.6406,16.645,16.5742,16.6362,232454.4143
2009-11-03 09:40:00,37.61,38.06,37.6,38.05,672701.0363374,16.6406,16.8397,16.6362,16.8353,672701.0363
2009-11-03 09:45:00,38.04,38.28,38.04,38.21,678079.4962613145,16.8308,16.937,16.8308,16.9061,678079.4963
2009-11-03 09:50:00,38.19,38.5,38.18,38.44,502295.684113866,16.8972,17.0344,16.8928,17.0078,502295.6841
2009-11-03 09:55:00,38.43,38.6,38.4,38.54,538239.5382395382,17.0034,17.0786,16.9901,17.0521,538239.5382
2009-11-03 10:00:00,38.51,38.65,38.31,38.62,357733.1759149941,17.0388,17.1007,16.9503,17.0875,357733.1759
2009-11-03 10:05:00,38.63,38.63,38.5,38.54,313000.1311819494,17.0919,17.0919,17.0344,17.0521,313000.1312
2009-11-03 10:10:00,38.54,38.58,38.34,38.37,208448.11753902663,17.0521,17.0698,16.9636,16.9768,208448.1175
2009-11-03 10:15:00,38.37,38.47,38.32,38.4,166732.25764134855,16.9768,17.0211,16.9547,16.9901,166732.2576
2009-11-03 10:20:00,38.41,38.48,38.34,38.43,93008.0020989112,16.9945,17.0255,16.9636,17.0034,93008.0021
2009-11-03 10:25:00,38.43,38.49,38.31,38.32,102453.10245310246,17.0034,17.0299,16.9503,16.9547,102453.1025
2009-11-03 10:30:00,38.32,38.49,38.25,38.46,220123.31103240195,16.9547,17.0299,16.9237,17.0167,220123.311
2009-11-03 10:35:00,38.45,38.47,38.24,38.28,117145.48078184442,17.0122,17.0211,16.9193,16.937,117145.4808
2009-11-03 10:40:00,38.28,38.58,38.28,38.56,145087.2359963269,16.937,17.0698,16.937,17.0609,145087.236
2009-11-03 10:45:00,38.56,38.72,38.53,38.68,158598.97678079497,17.0609,17.1317,17.0476,17.114,158598.9768
2009-11-03 10:50:00,38.67,38.79,38.64,38.66,150859.2417683327,17.1096,17.1627,17.0963,17.1052,150859.2418
2009-11-03 10:55:00,38.66,38.66,38.51,38.54,202151.3839695658,17.1052,17.1052,17.0388,17.0521,202151.384
2009-11-03 11:00:00,38.55,38.63,38.47,38.6,154925.88219860947,17.0565,17.0919,17.0211,17.0786,154925.8822
2009-11-03 11:05:00,38.6,38.63,38.44,38.55,125934.67138921683,17.0786,17.0919,17.0078,17.0565,125934.6714
2009-11-03 11:10:00,38.53,38.57,38.5,38.57,149940.96812278632,17.0476,17.0653,17.0344,17.0653,149940.9681
2009-11-03 11:15:00,38.57,38.59,38.36,38.4,248983.3398924308,17.0653,17.0742,16.9724,16.9901,248983.3399
2009-11-03 11:20:00,38.4,38.42,38.35,38.38,508330.0537845992,16.9901,16.999,16.968,16.9813,508330.0538
2009-11-03 11:25:00,38.36,38.38,38.2,38.31,286894.9232585596,16.9724,16.9813,16.9016,16.9503,286894.9233
2009-11-03 11:30:00,38.31,38.4,38.25,38.29,393283.4841925751,16.9503,16.9901,16.9237,16.9414,393283.4842
2009-11-03 11:35:00,38.29,38.3,38.09,38.23,192181.55581791943,16.9414,16.9459,16.853,16.9149,192181.5558
2009-11-03 11:40:00,38.24,38.26,38.18,38.21,79758.62521317067,16.9193,16.9282,16.8928,16.9061,79758.6252
2009-11-03 11:45:00,38.21,38.31,38.15,38.25,97468.1883772793,16.9061,16.9503,16.8795,16.9237,97468.1884
2009-11-03 11:50:00,38.26,38.26,38.1,38.2,130263.67571822116,16.9282,16.9282,16.8574,16.9016,130263.6757
2009-11-03 11:55:00,38.21,38.38,38.21,38.36,154794.7002492457,16.9061,16.9813,16.9061,16.9724,154794.7002
2009-11-03 12:00:00,38.35,38.44,38.34,38.34,250688.70523415977,16.968,17.0078,16.9636,16.9636,250688.7052
2009-11-03 12:05:00,38.34,38.38,38.27,38.38,94975.7313393677,16.9636,16.9813,16.9326,16.9813,94975.7313
2009-11-03 12:10:00,38.38,38.39,38.21,38.31,116096.02518693428,16.9813,16.9857,16.9061,16.9503,116096.0252
2009-11-03 12:15:00,38.31,38.32,38.21,38.21,63229.69959333596,16.9503,16.9547,16.9061,16.9061,63229.6996
2009-11-03 12:20:00,38.2,38.36,38.17,38.27,99698.28151646334,16.9016,16.9724,16.8884,16.9326,99698.2815
2009-11-03 12:25:00,38.27,38.34,38.23,38.31,117539.02662993572,16.9326,16.9636,16.9149,16.9503,117539.0266
2009-11-03 12:30:00,38.31,38.47,38.3,38.45,78709.16961826052,16.9503,17.0211,16.9459,17.0122,78709.1696
2009-11-03 12:35:00,38.45,38.66,38.44,38.57,115440.11544011543,17.0122,17.1052,17.0078,17.0653,115440.1154
2009-11-03 12:40:00,38.58,38.6,38.48,38.53,49455.59491014037,17.0698,17.0786,17.0255,17.0476,49455.5949
2009-11-03 12:45:00,38.52,38.52,38.43,38.5,82119.90030171849,17.0432,17.0432,17.0034,17.0344,82119.9003
2009-11-03 12:50:00,38.51,38.57,38.46,38.47,101010.10101010102,17.0388,17.0653,17.0167,17.0211,101010.101
2009-11-03 12:55:00,38.46,38.54,38.43,38.45,91565.00065590975,17.0167,17.0521,17.0034,17.0122,91565.0007
2009-11-03 13:00:00,38.44,38.5,38.42,38.49,91302.63675718222,17.0078,17.0344,16.999,17.0299,91302.6368
2009-11-03 13:05:00,38.5,38.6,38.49,38.59,102977.83025055753,17.0344,17.0786,17.0299,17.0742,102977.8303
2009-11-03 13:10:00,38.58,38.61,38.53,38.56,107962.74432638068,17.0698,17.083,17.0476,17.0609,107962.7443
2009-11-03 13:15:00,38.55,38.57,38.49,38.56,96287.5508330054,17.0565,17.0653,17.0299,17.0609,96287.5508
2009-11-03 13:20:00,38.56,38.63,38.53,38.55,145087.2359963269,17.0609,17.0919,17.0476,17.0565,145087.236
2009-11-03 13:25:00,38.56,38.6,38.5,38.53,106126.19703528794,17.0609,17.0786,17.0344,17.0476,106126.197
2009-11-03 13:30:00,38.5,38.63,38.5,38.6,78184.44182080546,17.0344,17.0919,17.0344,17.0786,78184.4418
2009-11-03 13:35:00,38.6,38.66,38.57,38.6,89072.54361799816,17.0786,17.1052,17.0653,17.0786,89072.5436
2009-11-03 13:40:00,38.59,38.63,38.53,38.54,139708.77607241244,17.0742,17.0919,17.0476,17.0521,139708.7761
2009-11-03 13:45:00,38.54,38.54,38.43,38.47,62311.42594778958,17.0521,17.0521,17.0034,17.0211,62311.4259
2009-11-03 13:50:00,38.49,38.53,38.48,38.5,72018.89020070838,17.0299,17.0476,17.0255,17.0344,72018.8902
2009-11-03 13:55:00,38.51,38.6,38.5,38.59,90515.5450609996,17.0388,17.0786,17.0344,17.0742,90515.5451
2009-11-03 14:00:00,38.59,38.69,38.57,38.69,101141.28295946478,17.0742,17.1184,17.0653,17.1184,101141.283
2009-11-03 14:05:00,38.69,38.76,38.69,38.74,135248.58979404435,17.1184,17.1494,17.1184,17.1406,135248.5898
2009-11-03 14:10:00,38.75,38.79,38.67,38.69,137609.86488259217,17.145,17.1627,17.1096,17.1184,137609.8649
2009-11-03 14:15:00,38.69,38.76,38.69,38.75,186409.5500459137,17.1184,17.1494,17.1184,17.145,186409.55
2009-11-03 14:20:00,38.75,38.79,38.67,38.68,115964.84323757052,17.145,17.1627,17.1096,17.114,115964.8432
2009-11-03 14:25:00,38.68,38.72,38.61,38.63,114521.84179456907,17.114,17.1317,17.083,17.0919,114521.8418
2009-11-03 14:30:00,38.62,38.69,38.6,38.61,157549.52118588483,17.0875,17.1184,17.0786,17.083,157549.5212
2009-11-03 14:35:00,38.6,38.62,38.5,38.52,139184.04827495737,17.0786,17.0875,17.0344,17.0432,139184.0483
2009-11-03 14:40:00,38.53,38.56,38.49,38.54,120293.84756657484,17.0476,17.0609,17.0299,17.0521,120293.8476
2009-11-03 14:45:00,38.54,38.56,38.47,38.52,107175.65263019808,17.0521,17.0609,17.0211,17.0432,107175.6526
2009-11-03 14:50:00,38.53,38.53,38.45,38.47,144300.1443001443,17.0476,17.0476,17.0122,17.0211,144300.1443
2009-11-03 14:55:00,38.46,38.55,38.45,38.5,441427.2596090778,17.0167,17.0565,17.0122,17.0344,441427.2596
2009-11-03 15:00:00,38.5,38.56,38.47,38.51,226026.49875377148,17.0344,17.0609,17.0211,17.0388,226026.4988
2009-11-03 15:05:00,38.52,38.61,38.5,38.59,210415.8467794832,17.0432,17.083,17.0344,17.0742,210415.8468
2009-11-03 15:10:00,38.58,38.62,38.53,38.56,322314.0495867769,17.0698,17.0875,17.0476,17.0609,322314.0496
2009-11-03 15:15:00,38.56,38.64,38.54,38.61,213695.39551357733,17.0609,17.0963,17.0521,17.083,213695.3955
2009-11-03 15:20:00,38.61,38.63,38.55,38.63,221959.8583234947,17.083,17.0919,17.0565,17.0919,221959.8583
2009-11-03 15:25:00,38.63,38.68,38.61,38.66,213433.0316148498,17.0919,17.114,17.083,17.1052,213433.0316
2009-11-03 15:30:00,38.66,38.81,38.66,38.78,305522.7600682146,17.1052,17.1715,17.1052,17.1582,305522.7601
2009-11-03 15:35:00,38.79,38.82,38.73,38.8,191000.9182736456,17.1627,17.1759,17.1361,17.1671,191000.9183
2009-11-03 15:40:00,38.81,38.81,38.66,38.72,454020.7267479995,17.1715,17.1715,17.1052,17.1317,454020.7267
2009-11-03 15:45:00,38.71,38.77,38.71,38.76,330316.1484979667,17.1273,17.1538,17.1273,17.1494,330316.1485
2009-11-03 15:50:00,38.76,38.77,38.66,38.71,390922.2091040273,17.1494,17.1538,17.1052,17.1273,390922.2091
2009-11-03 15:55:00,38.71,38.72,38.62,38.7,545060.9996064542,17.1273,17.1317,17.0875,17.1229,545060.9996
2009-11-04 09:30:00,38.93,39.19,38.88,39.17,326511.8719664174,17.2246,17.3397,17.2025,17.3308,326511.872
2009-11-04 09:35:00,39.17,39.21,39.09,39.11,376885.7405221042,17.3308,17.3485,17.2954,17.3043,376885.7405
2009-11-04 09:40:00,39.11,39.18,39.06,39.12,298307.7528532074,17.3043,17.3352,17.2821,17.3087,298307.7529
2009-11-04 09:45:00,39.11,39.21,39.1,39.19,259346.71389216845,17.3043,17.3485,17.2998,17.3397,259346.7139
2009-11-04 09:50:00,39.18,39.3,39.14,39.29,351436.4423455333,17.3352,17.3883,17.3175,17.3839,351436.4423
2009-11-04 09:55:00,39.29,39.34,39.26,39.27,159779.61432506886,17.3839,17.406,17.3706,17.375,159779.6143
2009-11-04 10:00:00,39.27,39.43,39.19,39.36,443394.9888495343,17.375,17.4458,17.3397,17.4149,443394.9888
2009-11-04 10:05:00,39.34,39.47,39.29,39.45,212645.9399186672,17.406,17.4635,17.3839,17.4547,212645.9399
2009-11-04 10:10:00,39.45,39.5,39.41,39.45,166469.89374262103,17.4547,17.4768,17.437,17.4547,166469.8937
2009-11-04 10:15:00,39.45,39.47,39.4,39.46,164895.7103502558,17.4547,17.4635,17.4326,17.4591,164895.7104
2009-11-04 10:20:00,39.46,39.48,39.28,39.3,154138.79050242688,17.4591,17.468,17.3795,17.3883,154138.7905
2009-11-04 10:25:00,39.29,39.45,39.29,39.43,196904.1059950151,17.3839,17.4547,17.3839,17.4458,196904.106
2009-11-04 10:30:00,39.44,39.64,39.44,39.61,396825.39682539686,17.4503,17.5388,17.4503,17.5255,396825.3968
2009-11-04 10:35:00,39.62,39.63,39.5,39.51,164895.7103502558,17.5299,17.5343,17.4768,17.4812,164895.7104
2009-11-04 10:40:00,39.5,39.55,39.46,39.49,98124.09812409812,17.4768,17.4989,17.4591,17.4724,98124.0981
2009-11-04 10:45:00,39.48,39.53,39.43,39.48,187983.7334382789,17.468,17.4901,17.4458,17.468,187983.7334
2009-11-04 10:50:00,39.47,39.49,39.43,39.48,101272.46490882857,17.4635,17.4724,17.4458,17.468,101272.4649
2009-11-04 10:55:00,39.48,39.49,39.44,39.48,47881.41151777516,17.468,17.4724,17.4503,17.468,47881.4115
2009-11-04 11:00:00,39.48,39.49,39.35,39.39,137085.1370851371,17.468,17.4724,17.4104,17.4281,137085.1371
2009-11-04 11:05:00,39.38,39.4,39.34,39.4,83169.35589662862,17.4237,17.4326,17.406,17.4326,83169.3559
2009-11-04 11:10:00,39.4,39.46,39.4,39.43,100485.37321264594,17.4326,17.4591,17.4326,17.4458,100485.3732
2009-11-04 11:15:00,39.44,39.53,39.43,39.53,335301.06257378985,17.4503,17.4901,17.4458,17.4901,335301.0626
2009-11-04 11:20:00,39.53,39.54,39.49,39.5,222615.7680703136,17.4901,17.4945,17.4724,17.4768,222615.7681
2009-11-04 11:25:00,39.49,39.5,39.44,39.49,177751.54138790502,17.4724,17.4768,17.4503,17.4724,177751.5414
2009-11-04 11:30:00,39.49,39.51,39.47,39.49,256854.25685425688,17.4724,17.4812,17.4635,17.4724,256854.2569
2009-11-04 11:35:00,39.49,39.49,39.43,39.44,157680.7031352486,17.4724,17.4724,17.4458,17.4503,157680.7031
2009-11-04 11:40:00,39.44,39.47,39.43,39.45,75298.43893480257,17.4503,17.4635,17.4458,17.4547,75298.4389
2009-11-04 11:45:00,39.45,39.49,39.45,39.46,40666.40430276794,17.4547,17.4724,17.4547,17.4591,40666.4043
2009-11-04 11:50:00,39.46,39.52,39.45,39.47,50111.5046569592,17.4591,17.4857,17.4547,17.4635,50111.5047
2009-11-04 11:55:00,39.48,39.48,39.42,39.42,26892.299619572343,17.468,17.468,17.4414,17.4414,26892.2996
2009-11-04 12:00:00,39.42,39.49,39.39,39.46,62442.60789715336,17.4414,17.4724,17.4281,17.4591,62442.6079
2009-11-04 12:05:00,39.46,39.47,39.37,39.37,259871.44168962352,17.4591,17.4635,17.4193,17.4193,259871.4417
2009-11-04 12:10:00,39.37,39.37,39.27,39.36,188114.91538764263,17.4193,17.4193,17.375,17.4149,188114.9154
2009-11-04 12:15:00,39.36,39.4,39.33,39.37,64541.51908697363,17.4149,17.4326,17.4016,17.4193,64541.5191
2009-11-04 12:20:00,39.37,39.46,39.35,39.45,43421.22523940706,17.4193,17.4591,17.4104,17.4547,43421.2252
2009-11-04 12:25:00,39.45,39.49,39.39,39.42,45913.68227731864,17.4547,17.4724,17.4281,17.4414,45913.6823
2009-11-04 12:30:00,39.42,39.43,39.39,39.39,40404.0404040404,17.4414,17.4458,17.4281,17.4281,40404.0404
2009-11-04 12:35:00,39.39,39.4,39.38,39.39,43290.04329004329,17.4281,17.4326,17.4237,17.4281,43290.0433
2009-11-04 12:40:00,39.39,39.42,39.39,39.42,39616.9487078578,17.4281,17.4414,17.4281,17.4414,39616.9487
2009-11-04 12:45:00,39.42,39.42,39.37,39.38,60868.42450478814,17.4414,17.4414,17.4193,17.4237,60868.4245
2009-11-04 12:50:00,39.38,39.39,39.36,39.37,55621.14653023744,17.4237,17.4281,17.4149,17.4193,55621.1465
2009-11-04 12:55:00,39.37,39.39,39.34,39.34,43290.04329004329,17.4193,17.4281,17.406,17.406,43290.0433
2009-11-04 13:00:00,39.34,39.35,39.29,39.3,47356.683720320085,17.406,17.4104,17.3839,17.3883,47356.6837
2009-11-04 13:05:00,39.3,39.38,39.29,39.3,151383.96956578776,17.3883,17.4237,17.3839,17.3883,151383.9696
2009-11-04 13:10:00,39.3,39.31,39.23,39.24,140495.86776859505,17.3883,17.3927,17.3574,17.3618,140495.8678
2009-11-04 13:15:00,39.23,39.23,39.19,39.21,297258.2972582973,17.3574,17.3574,17.3397,17.3485,297258.2973
2009-11-04 13:20:00,39.21,39.24,39.21,39.23,78971.53351698807,17.3485,17.3618,17.3485,17.3574,78971.5335
2009-11-04 13:25:00,39.24,39.24,39.19,39.22,129607.76597140236,17.3618,17.3618,17.3397,17.3529,129607.766
2009-11-04 13:30:00,39.22,39.3,39.21,39.3,139315.23022432113,17.3529,17.3883,17.3485,17.3883,139315.2302
2009-11-04 13:35:00,39.3,39.36,39.3,39.34,116883.11688311688,17.3883,17.4149,17.3883,17.406,116883.1169
2009-11-04 13:40:00,39.33,39.33,39.3,39.31,47750.229568411385,17.4016,17.4016,17.3883,17.3927,47750.2296
2009-11-04 13:45:00,39.31,39.33,39.27,39.28,86448.90463072281,17.3927,17.4016,17.375,17.3795,86448.9046
2009-11-04 13:50:00,39.28,39.28,39.22,39.24,42896.49744195199,17.3795,17.3795,17.3529,17.3618,42896.4974
2009-11-04 13:55:00,39.24,39.26,39.21,39.22,44995.40863177227,17.3618,17.3706,17.3485,17.3529,44995.4086
2009-11-04 14:00:00,39.22,39.27,39.2,39.24,96681.09668109668,17.3529,17.375,17.3441,17.3618,96681.0967
2009-11-04 14:05:00,39.23,39.24,39.16,39.21,172635.4453627181,17.3574,17.3618,17.3264,17.3485,172635.4454
2009-11-04 14:10:00,39.18,39.22,39.09,39.21,219992.1290830382,17.3352,17.3529,17.2954,17.3485,219992.1291
2009-11-04 14:15:00,39.22,39.46,39.18,39.18,134330.31614849798,17.3529,17.4591,17.3352,17.3352,134330.3161
2009-11-04 14:20:00,39.18,39.43,39.16,39.35,242948.9702216975,17.3352,17.4458,17.3264,17.4104,242948.9702
2009-11-04 14:25:00,39.35,39.37,39.06,39.13,318903.3189033189,17.4104,17.4193,17.2821,17.3131,318903.3189
2009-11-04 14:30:00,39.12,39.45,39.09,39.38,280991.7355371901,17.3087,17.4547,17.2954,17.4237,280991.7355
2009-11-04 14:35:00,39.37,39.5,39.37,39.46,162009.70746425292,17.4193,17.4768,17.4193,17.4591,162009.7075
2009-11-04 14:40:00,39.46,39.64,39.43,39.56,277187.4590056408,17.4591,17.5388,17.4458,17.5034,277187.459
2009-11-04 14:45:00,39.56,39.6,39.49,39.52,231929.68647514103,17.5034,17.5211,17.4724,17.4857,231929.6865
2009-11-04 14:50:00,39.53,39.59,39.49,39.53,167650.53128689493,17.4901,17.5166,17.4724,17.4901,167650.5313
2009-11-04 14:55:00,39.53,39.53,39.4,39.52,96549.91473173292,17.4901,17.4901,17.4326,17.4857,96549.9147
2009-11-04 15:00:00,39.51,39.51,39.35,39.39,116096.02518693428,17.4812,17.4812,17.4104,17.4281,116096.0252
2009-11-04 15:05:00,39.4,39.47,39.39,39.44,86186.54073199528,17.4326,17.4635,17.4281,17.4503,86186.5407
2009-11-04 15:10:00,39.44,39.49,39.34,39.4,157024.79338842977,17.4503,17.4724,17.406,17.4326,157024.7934
2009-11-04 15:15:00,39.41,39.49,39.34,39.43,147842.05693296602,17.437,17.4724,17.406,17.4458,147842.0569
2009-11-04 15:20:00,39.44,39.46,39.29,39.34,115177.75154138792,17.4503,17.4591,17.3839,17.406,115177.7515
2009-11-04 15:25:00,39.34,39.39,39.25,39.27,175127.90240062968,17.406,17.4281,17.3662,17.375,175127.9024
2009-11-04 15:30:00,39.28,39.33,39.12,39.16,316410.8618654073,17.3795,17.4016,17.3087,17.3264,316410.8619
2009-11-04 15:35:00,39.16,39.22,39.05,39.14,270365.9976387249,17.3264,17.3529,17.2777,17.3175,270365.9976
2009-11-04 15:40:00,39.14,39.15,38.94,39.07,561589.9252262888,17.3175,17.322,17.229,17.2866,561589.9252
2009-11-04 15:45:00,39.07,39.11,38.99,39.08,611176.702085793,17.2866,17.3043,17.2512,17.291,611176.7021
2009-11-04 15:50:00,39.07,39.09,38.98,39.07,714154.5323363505,17.2866,17.2954,17.2467,17.2866,714154.5323
2009-11-04 15:55:00,39.08,39.11,39.05,39.11,751016.6601075692,17.291,17.3043,17.2777,17.3043,751016.6601
2009-11-05 09:30:00,39.3,39.51,39.26,39.46,264200.44601862784,17.3883,17.4812,17.3706,17.4591,264200.446
2009-11-05 09:35:00,39.46,39.47,39.31,39.42,359832.0871048144,17.4591,17.4635,17.3927,17.4414,359832.0871
2009-11-05 09:40:00,39.42,39.46,39.29,39.45,269841.2698412698,17.4414,17.4591,17.3839,17.4547,269841.2698
2009-11-05 09:45:00,39.44,39.66,39.44,39.59,208710.48143775412,17.4503,17.5476,17.4503,17.5166,208710.4814
2009-11-05 09:50:00,39.58,39.78,39.58,39.77,239275.875639512,17.5122,17.6007,17.5122,17.5963,239275.8756
2009-11-05 09:55:00,39.76,39.8,39.71,39.75,197428.83379247016,17.5919,17.6095,17.5697,17.5874,197428.8338
2009-11-05 10:00:00,39.76,39.89,39.65,39.71,239275.875639512,17.5919,17.6494,17.5432,17.5697,239275.8756
2009-11-05 10:05:00,39.72,39.73,39.59,39.64,113997.113997114,17.5742,17.5786,17.5166,17.5388,113997.114
2009-11-05 10:10:00,39.65,39.7,39.62,39.65,167125.80348943986,17.5432,17.5653,17.5299,17.5432,167125.8035
2009-11-05 10:15:00,39.65,39.67,39.6,39.66,210415.8467794832,17.5432,17.552,17.5211,17.5476,210415.8468
2009-11-05 10:20:00,39.67,39.76,39.66,39.7,136298.0453889545,17.552,17.5919,17.5476,17.5653,136298.0454
2009-11-05 10:25:00,39.68,39.72,39.56,39.58,101141.28295946478,17.5565,17.5742,17.5034,17.5122,101141.283
2009-11-05 10:30:00,39.58,39.65,39.55,39.56,165420.43814771087,17.5122,17.5432,17.4989,17.5034,165420.4381
2009-11-05 10:35:00,39.56,39.75,39.56,39.66,341991.341991342,17.5034,17.5874,17.5034,17.5476,341991.342
2009-11-05 10:40:00,39.66,39.67,39.57,39.62,247015.6106519743,17.5476,17.552,17.5078,17.5299,247015.6107
2009-11-05 10:45:00,39.62,39.72,39.61,39.65,70969.43460579825,17.5299,17.5742,17.5255,17.5432,70969.4346
2009-11-05 10:50:00,39.65,39.65,39.54,39.56,131706.6771612226,17.5432,17.5432,17.4945,17.5034,131706.6772
2009-11-05 10:55:00,39.56,39.72,39.56,39.7,112947.65840220386,17.5034,17.5742,17.5034,17.5653,112947.6584
2009-11-05 11:00:00,39.7,39.73,39.62,39.64,97074.642529188,17.5653,17.5786,17.5299,17.5388,97074.6425
2009-11-05 11:05:00,39.63,39.69,39.6,39.67,115308.93349075167,17.5343,17.5609,17.5211,17.552,115308.9335
2009-11-05 11:10:00,39.67,39.72,39.62,39.69,97730.55227600684,17.552,17.5742,17.5299,17.5609,97730.5523
2009-11-05 11:15:00,39.69,39.71,39.56,39.6,125278.761642398,17.5609,17.5697,17.5034,17.5211,125278.7616
2009-11-05 11:20:00,39.6,39.63,39.56,39.61,70838.25265643447,17.5211,17.5343,17.5034,17.5255,70838.2527
2009-11-05 11:25:00,39.6,39.65,39.58,39.65,106650.92483274304,17.5211,17.5432,17.5122,17.5432,106650.9248
2009-11-05 11:30:00,39.65,39.67,39.58,39.62,75954.34868162141,17.5432,17.552,17.5122,17.5299,75954.3487
2009-11-05 11:35:00,39.61,39.75,39.6,39.72,77134.98622589532,17.5255,17.5874,17.5211,17.5742,77134.9862
2009-11-05 11:40:00,39.73,39.75,39.65,39.69,65853.33858061131,17.5786,17.5874,17.5432,17.5609,65853.3386
2009-11-05 11:45:00,39.69,39.71,39.61,39.65,75036.07503607504,17.5609,17.5697,17.5255,17.5432,75036.075
2009-11-05 11:50:00,39.64,39.69,39.55,39.59,85137.08513708515,17.5388,17.5609,17.4989,17.5166,85137.0851
2009-11-05 11:55:00,39.59,39.62,39.49,39.51,87498.36022563296,17.5166,17.5299,17.4724,17.4812,87498.3602
2009-11-05 12:00:00,39.51,39.63,39.49,39.52,119900.30171848352,17.4812,17.5343,17.4724,17.4857,119900.3017
2009-11-05 12:05:00,39.52,39.62,39.49,39.56,119375.57392102848,17.4857,17.5299,17.4724,17.5034,119375.5739
2009-11-05 12:10:00,39.57,39.59,39.45,39.51,69001.70536534172,17.5078,17.5166,17.4547,17.4812,69001.7054
2009-11-05 12:15:00,39.52,39.56,39.46,39.53,58638.33136560409,17.4857,17.5034,17.4591,17.4901,58638.3314
2009-11-05 12:20:00,39.53,39.53,39.46,39.46,46044.86422668241,17.4901,17.4901,17.4591,17.4591,46044.8642
2009-11-05 12:25:00,39.47,39.56,39.45,39.55,61655.51620097075,17.4635,17.5034,17.4547,17.4989,61655.5162
2009-11-05 12:30:00,39.55,39.58,39.48,39.54,79233.8974157156,17.4989,17.5122,17.468,17.4945,79233.8974
2009-11-05 12:35:00,39.56,39.58,39.5,39.53,45651.31837859111,17.5034,17.5122,17.4768,17.4901,45651.3184
2009-11-05 12:40:00,39.53,39.53,39.47,39.49,50898.59635314181,17.4901,17.4901,17.4635,17.4724,50898.5964
2009-11-05 12:45:00,39.5,39.56,39.49,39.53,49717.9588088679,17.4768,17.5034,17.4724,17.4901,49717.9588
2009-11-05 12:50:00,39.53,39.54,39.48,39.49,73068.34579561853,17.4901,17.4945,17.468,17.4724,73068.3458
2009-11-05 12:55:00,39.49,39.56,39.45,39.56,48143.77541650269,17.4724,17.5034,17.4547,17.5034,48143.7754
2009-11-05 13:00:00,39.55,39.57,39.52,39.56,72281.25409943592,17.4989,17.5078,17.4857,17.5034,72281.2541
2009-11-05 13:05:00,39.54,39.55,39.45,39.46,112685.29450347633,17.4945,17.4989,17.4547,17.4591,112685.2945
2009-11-05 13:10:00,39.46,39.5,39.45,39.5,45257.7725304998,17.4591,17.4768,17.4547,17.4768,45257.7725
2009-11-05 13:15:00,39.5,39.51,39.43,39.51,69395.25121343303,17.4768,17.4812,17.4458,17.4812,69395.2512
2009-11-05 13:20:00,39.51,39.53,39.46,39.48,50767.41440377804,17.4812,17.4901,17.4591,17.468,50767.4144
2009-11-05 13:25:00,39.49,39.49,39.45,39.46,43027.67939131576,17.4724,17.4724,17.4547,17.4591,43027.6794
2009-11-05 13:30:00,39.46,39.51,39.44,39.49,71887.70825134462,17.4591,17.4812,17.4503,17.4724,71887.7083
2009-11-05 13:35:00,39.47,39.53,39.43,39.5,64935.06493506494,17.4635,17.4901,17.4458,17.4768,64935.0649
2009-11-05 13:40:00,39.49,39.53,39.47,39.5,59425.4230617867,17.4724,17.4901,17.4635,17.4768,59425.4231
2009-11-05 13:45:00,39.49,39.56,39.49,39.51,96025.18693427784,17.4724,17.5034,17.4724,17.4812,96025.1869
2009-11-05 13:50:00,39.5,39.52,39.43,39.51,104158.46779483143,17.4768,17.4857,17.4458,17.4812,104158.4678
2009-11-05 13:55:00,39.5,39.53,39.41,39.42,41978.22379640562,17.4768,17.4901,17.437,17.4414,41978.2238
2009-11-05 14:00:00,39.43,39.49,39.41,39.48,109799.29161747344,17.4458,17.4724,17.437,17.468,109799.2916
2009-11-05 14:05:00,39.47,39.5,39.4,39.44,195723.4684507412,17.4635,17.4768,17.4326,17.4503,195723.4685
2009-11-05 14:10:00,39.45,39.56,39.43,39.52,123179.85045257772,17.4547,17.5034,17.4458,17.4857,123179.8505
2009-11-05 14:15:00,39.53,39.56,39.49,39.53,203332.0215138397,17.4901,17.5034,17.4724,17.4901,203332.0215
2009-11-05 14:20:00,39.54,39.59,39.5,39.53,220779.2207792208,17.4945,17.5166,17.4768,17.4901,220779.2208
2009-11-05 14:25:00,39.54,39.6,39.54,39.57,114915.38764266035,17.4945,17.5211,17.4945,17.5078,114915.3876
2009-11-05 14:30:00,39.56,39.6,39.56,39.57,61524.33425160698,17.5034,17.5211,17.5034,17.5078,61524.3343
2009-11-05 14:35:00,39.57,39.59,39.54,39.56,134067.95224977043,17.5078,17.5166,17.4945,17.5034,134067.9522
2009-11-05 14:40:00,39.55,39.62,39.55,39.59,242686.60632297,17.4989,17.5299,17.4989,17.5166,242686.6063
2009-11-05 14:45:00,39.58,39.62,39.56,39.62,210809.39262757445,17.5122,17.5299,17.5034,17.5299,210809.3926
2009-11-05 14:50:00,39.62,39.71,39.6,39.69,243604.87996851635,17.5299,17.5697,17.5211,17.5609,243604.88
2009-11-05 14:55:00,39.71,39.73,39.67,39.67,75036.07503607504,17.5697,17.5786,17.552,17.552,75036.075
2009-11-05 15:00:00,39.67,39.69,39.56,39.59,116358.38908566182,17.552,17.5609,17.5034,17.5166,116358.3891
2009-11-05 15:05:00,39.57,39.67,39.57,39.65,108356.290174472,17.5078,17.552,17.5078,17.5432,108356.2902
2009-11-05 15:10:00,39.65,39.66,39.6,39.62,134855.04394595305,17.5432,17.5476,17.5211,17.5299,134855.0439
2009-11-05 15:15:00,39.62,39.69,39.61,39.69,177882.7233372688,17.5299,17.5609,17.5255,17.5609,177882.7233
2009-11-05 15:20:00,39.69,39.69,39.59,39.63,129476.58402203856,17.5609,17.5609,17.5166,17.5343,129476.584
2009-11-05 15:25:00,39.63,39.65,39.58,39.61,89334.9075167257,17.5343,17.5432,17.5122,17.5255,89334.9075
2009-11-05 15:30:00,39.61,39.61,39.56,39.58,139052.8663255936,17.5255,17.5255,17.5034,17.5122,139052.8663
2009-11-05 15:35:00,39.58,39.62,39.56,39.59,276400.3673094582,17.5122,17.5299,17.5034,17.5166,276400.3673
2009-11-05 15:40:00,39.6,39.62,39.53,39.54,184441.8208054572,17.5211,17.5299,17.4901,17.4945,184441.8208
2009-11-05 15:45:00,39.54,39.54,39.49,39.5,296602.38751147845,17.4945,17.4945,17.4724,17.4768,296602.3875
2009-11-05 15:50:00,39.5,39.61,39.49,39.56,468975.468975469,17.4768,17.5255,17.4724,17.5034,468975.469
2009-11-05 15:55:00,39.56,39.64,39.53,39.61,674537.5836284928,17.5034,17.5388,17.4901,17.5255,674537.5836
2009-11-06 09:30:00,39.22,39.4,39.11,39.33,351567.624294897,17.3529,17.4326,17.3043,17.4016,351567.6243
2009-11-06 09:35:00,39.34,39.49,39.29,39.43,313787.222878132,17.406,17.4724,17.3839,17.4458,313787.2229
2009-11-06 09:40:00,39.43,39.78,39.42,39.74,186278.3680965499,17.4458,17.6007,17.4414,17.583,186278.3681
2009-11-06 09:45:00,39.75,39.86,39.73,39.81,167912.89518562247,17.5874,17.6361,17.5786,17.614,167912.8952
2009-11-06 09:50:00,39.79,39.86,39.72,39.78,260396.1694870786,17.6051,17.6361,17.5742,17.6007,260396.1695
2009-11-06 09:55:00,39.8,39.9,39.76,39.82,122130.3948576676,17.6095,17.6538,17.5919,17.6184,122130.3949
2009-11-06 10:00:00,39.84,39.91,39.75,39.84,133936.77030040667,17.6272,17.6582,17.5874,17.6272,133936.7703
2009-11-06 10:05:00,39.83,39.93,39.8,39.91,138921.68437622982,17.6228,17.6671,17.6095,17.6582,138921.6844
2009-11-06 10:10:00,39.92,39.94,39.75,39.76,193231.0114128296,17.6626,17.6715,17.5874,17.5919,193231.0114
2009-11-06 10:15:00,39.77,39.78,39.62,39.67,190869.73632428172,17.5963,17.6007,17.5299,17.552,190869.7363
2009-11-06 10:20:00,39.66,39.79,39.62,39.78,228125.40994359177,17.5476,17.6051,17.5299,17.6007,228125.4099
2009-11-06 10:25:00,39.78,39.79,39.46,39.46,199003.01718483536,17.6007,17.6051,17.4591,17.4591,199003.0172
2009-11-06 10:30:00,39.47,39.62,39.44,39.62,258559.62219598584,17.4635,17.5299,17.4503,17.5299,258559.6222
2009-11-06 10:35:00,39.61,39.61,39.42,39.49,345008.52682670864,17.5255,17.5255,17.4414,17.4724,345008.5268
2009-11-06 10:40:00,39.49,39.59,39.43,39.59,223796.40561458745,17.4724,17.5166,17.4458,17.5166,223796.4056
2009-11-06 10:45:00,39.58,39.68,39.5,39.62,122655.12265512266,17.5122,17.5565,17.4768,17.5299,122655.1227
2009-11-06 10:50:00,39.62,39.69,39.59,39.66,90515.5450609996,17.5299,17.5609,17.5166,17.5476,90515.5451
2009-11-06 10:55:00,39.65,39.69,39.59,39.65,72543.61799816345,17.5432,17.5609,17.5166,17.5432,72543.618
2009-11-06 11:00:00,39.62,39.63,39.54,39.59,78709.16961826052,17.5299,17.5343,17.4945,17.5166,78709.1696
2009-11-06 11:05:00,39.59,39.64,39.5,39.62,112554.11255411257,17.5166,17.5388,17.4768,17.5299,112554.1126
2009-11-06 11:10:00,39.63,39.63,39.59,39.59,184048.27495736588,17.5343,17.5343,17.5166,17.5166,184048.275
2009-11-06 11:15:00,39.59,39.63,39.57,39.61,88285.45192181556,17.5166,17.5343,17.5078,17.5255,88285.4519
2009-11-06 11:20:00,39.61,39.61,39.5,39.53,167125.80348943986,17.5255,17.5255,17.4768,17.4901,167125.8035
2009-11-06 11:25:00,39.53,39.61,39.46,39.59,161878.52551488916,17.4901,17.5255,17.4591,17.5166,161878.5255
2009-11-06 11:30:00,39.59,39.6,39.52,39.53,230224.32113341204,17.5166,17.5211,17.4857,17.4901,230224.3211
2009-11-06 11:35:00,39.52,39.53,39.43,39.49,105470.28728846912,17.4857,17.4901,17.4458,17.4724,105470.2873
2009-11-06 11:40:00,39.49,39.6,39.48,39.55,108356.290174472,17.4724,17.5211,17.468,17.4989,108356.2902
2009-11-06 11:45:00,39.54,39.6,39.53,39.56,78577.98766889676,17.4945,17.5211,17.4901,17.5034,78577.9877
2009-11-06 11:50:00,39.57,39.67,39.55,39.65,66509.24832743015,17.5078,17.552,17.4989,17.5432,66509.2483
2009-11-06 11:55:00,39.65,39.65,39.56,39.6,69526.4331627968,17.5432,17.5432,17.5034,17.5211,69526.4332
2009-11-06 12:00:00,39.6,39.67,39.58,39.6,56932.96602387512,17.5211,17.552,17.5122,17.5211,56932.966
2009-11-06 12:05:00,39.59,39.65,39.58,39.65,26892.299619572343,17.5166,17.5432,17.5122,17.5432,26892.2996
2009-11-06 12:10:00,39.65,39.79,39.65,39.76,120556.21146530236,17.5432,17.6051,17.5432,17.5919,120556.2115
2009-11-06 12:15:00,39.77,39.81,39.74,39.75,55227.60068214614,17.5963,17.614,17.583,17.5874,55227.6007
2009-11-06 12:20:00,39.75,39.78,39.72,39.75,48799.68516332153,17.5874,17.6007,17.5742,17.5874,48799.6852
2009-11-06 12:25:00,39.75,39.76,39.69,39.7,61917.88009969828,17.5874,17.5919,17.5609,17.5653,61917.8801
2009-11-06 12:30:00,39.69,39.75,39.68,39.74,26498.75377148105,17.5609,17.5874,17.5565,17.583,26498.7538
2009-11-06 12:35:00,39.75,39.77,39.65,39.69,51423.32415059688,17.5874,17.5963,17.5432,17.5609,51423.3242
2009-11-06 12:40:00,39.69,39.69,39.58,39.62,64672.7010363374,17.5609,17.5609,17.5122,17.5299,64672.701
2009-11-06 12:45:00,39.62,39.65,39.58,39.58,33582.579037124495,17.5299,17.5432,17.5122,17.5122,33582.579
2009-11-06 12:50:00,39.58,39.65,39.56,39.57,99173.55371900828,17.5122,17.5432,17.5034,17.5078,99173.5537
2009-11-06 12:55:00,39.57,39.65,39.57,39.6,39879.312606585336,17.5078,17.5432,17.5078,17.5211,39879.3126
2009-11-06 13:00:00,39.61,39.62,39.52,39.53,124098.1240981241,17.5255,17.5299,17.4857,17.4901,124098.1241
2009-11-06 13:05:00,39.53,39.59,39.5,39.56,86580.08658008659,17.4901,17.5166,17.4768,17.5034,86580.0866
2009-11-06 13:10:00,39.56,39.65,39.53,39.65,33844.94293585203,17.5034,17.5432,17.4901,17.5432,33844.9429
2009-11-06 13:15:00,39.65,39.72,39.65,39.69,76479.07647907648,17.5432,17.5742,17.5432,17.5609,76479.0765
2009-11-06 13:20:00,39.69,39.73,39.69,39.69,44995.40863177227,17.5609,17.5786,17.5609,17.5609,44995.4086
2009-11-06 13:25:00,39.7,39.7,39.62,39.65,55621.14653023744,17.5653,17.5653,17.5299,17.5432,55621.1465
2009-11-06 13:30:00,39.67,39.73,39.65,39.72,40797.58625213171,17.552,17.5786,17.5432,17.5742,40797.5863
2009-11-06 13:35:00,39.73,39.75,39.68,39.69,40797.58625213171,17.5786,17.5874,17.5565,17.5609,40797.5863
2009-11-06 13:40:00,39.69,39.72,39.62,39.64,48537.32126459399,17.5609,17.5742,17.5299,17.5388,48537.3213
2009-11-06 13:45:00,39.64,39.69,39.59,39.61,73461.89164370982,17.5388,17.5609,17.5166,17.5255,73461.8916
2009-11-06 13:50:00,39.61,39.63,39.57,39.6,48537.32126459399,17.5255,17.5343,17.5078,17.5211,48537.3213
2009-11-06 13:55:00,39.59,39.62,39.57,39.58,42371.76964449692,17.5166,17.5299,17.5078,17.5122,42371.7696
2009-11-06 14:00:00,39.59,39.63,39.56,39.6,92089.72845336482,17.5166,17.5343,17.5034,17.5211,92089.7285
2009-11-06 14:05:00,39.6,39.62,39.54,39.57,74511.34723861997,17.5211,17.5299,17.4945,17.5078,74511.3472
2009-11-06 14:10:00,39.57,39.59,39.52,39.54,121343.303161485,17.5078,17.5166,17.4857,17.4945,121343.3032
2009-11-06 14:15:00,39.53,39.54,39.51,39.51,71231.79850452578,17.4901,17.4945,17.4812,17.4812,71231.7985
2009-11-06 14:20:00,39.51,39.61,39.5,39.61,97468.1883772793,17.4812,17.5255,17.4768,17.5255,97468.1884
2009-11-06 14:25:00,39.62,39.66,39.59,39.6,62967.33569460842,17.5299,17.5476,17.5166,17.5211,62967.3357
2009-11-06 14:30:00,39.59,39.59,39.54,39.56,828807.5560802834,17.5166,17.5166,17.4945,17.5034,828807.5561
2009-11-06 14:35:00,39.56,39.57,39.55,39.56,62573.78984651712,17.5034,17.5078,17.4989,17.5034,62573.7898
2009-11-06 14:40:00,39.56,39.59,39.53,39.56,66378.06637806637,17.5034,17.5166,17.4901,17.5034,66378.0664
2009-11-06 14:45:00,39.56,39.56,39.51,39.54,60737.242555424375,17.5034,17.5034,17.4812,17.4945,60737.2426
2009-11-06 14:50:00,39.55,39.57,39.49,39.49,93139.18404827495,17.4989,17.5078,17.4724,17.4724,93139.184
2009-11-06 14:55:00,39.51,39.55,39.49,39.53,55752.32847960121,17.4812,17.4989,17.4724,17.4901,55752.3285
2009-11-06 15:00:00,39.51,39.53,39.48,39.53,132231.40495867768,17.4812,17.4901,17.468,17.4901,132231.405
2009-11-06 15:05:00,39.53,39.56,39.49,39.56,119769.11976911976,17.4901,17.5034,17.4724,17.5034,119769.1198
2009-11-06 15:10:00,39.56,39.61,39.53,39.54,95106.91328873148,17.5034,17.5255,17.4901,17.4945,95106.9133
2009-11-06 15:15:00,39.54,39.59,39.54,39.59,86842.45047881412,17.4945,17.5166,17.4945,17.5166,86842.4505
2009-11-06 15:20:00,39.59,39.63,39.56,39.62,131969.04105995016,17.5166,17.5343,17.5034,17.5299,131969.0411
2009-11-06 15:25:00,39.62,39.67,39.6,39.65,127640.03673094582,17.5299,17.552,17.5211,17.5432,127640.0367
2009-11-06 15:30:00,39.65,39.67,39.6,39.63,117670.20857929948,17.5432,17.552,17.5211,17.5343,117670.2086
2009-11-06 15:35:00,39.64,39.64,39.63,39.63,7739.735012462285,17.5388,17.5388,17.5343,17.5343,7739.735
2009-11-06 15:40:00,39.63,39.63,39.63,39.63,0.0,17.5343,17.5343,17.5343,17.5343,0.0
2009-11-06 15:45:00,39.63,39.63,39.63,39.63,0.0,17.5343,17.5343,17.5343,17.5343,0.0
2009-11-06 15:50:00,39.63,39.63,39.63,39.63,0.0,17.5343,17.5343,17.5343,17.5343,0.0
2009-11-06 15:55:00,39.63,39.63,39.63,39.63,0.0,17.5343,17.5343,17.5343,17.5343,0.0
2009-11-09 09:30:00,40.24,40.39,40.18,40.23,275875.6395120032,17.8042,17.8706,17.7777,17.7998,275875.6395
2009-11-09 09:35:00,40.23,40.3,40.23,40.3,164239.80060343698,17.7998,17.8308,17.7998,17.8308,164239.8006
2009-11-09 09:40:00,40.3,40.32,40.17,40.17,201889.02007083825,17.8308,17.8396,17.7733,17.7733,201889.0201
2009-11-09 09:45:00,40.17,40.3,40.17,40.28,169618.26052735143,17.7733,17.8308,17.7733,17.8219,169618.2605
2009-11-09 09:50:00,40.28,40.3,40.23,40.25,84087.629542175,17.8219,17.8308,17.7998,17.8087,84087.6295
2009-11-09 09:55:00,40.26,40.26,40.2,40.23,145874.3276925095,17.8131,17.8131,17.7865,17.7998,145874.3277
2009-11-09 10:00:00,40.24,40.29,40.23,40.29,319821.5925488653,17.8042,17.8263,17.7998,17.8263,319821.5925
2009-11-09 10:05:00,40.3,40.34,40.25,40.33,179588.08867899777,17.8308,17.8485,17.8087,17.844,179588.0887
2009-11-09 10:10:00,40.34,40.36,40.3,40.34,108618.65407319952,17.8485,17.8573,17.8308,17.8485,108618.6541
2009-11-09 10:15:00,40.36,40.36,40.3,40.36,141938.8692115965,17.8573,17.8573,17.8308,17.8573,141938.8692
2009-11-09 10:20:00,40.36,40.42,40.33,40.36,163583.89085661815,17.8573,17.8839,17.844,17.8573,163583.8909
2009-11-09 10:25:00,40.36,40.38,40.33,40.33,112685.29450347633,17.8573,17.8662,17.844,17.844,112685.2945
2009-11-09 10:30:00,40.32,40.34,40.29,40.33,77003.80427653155,17.8396,17.8485,17.8263,17.844,77003.8043
2009-11-09 10:35:00,40.33,40.33,40.2,40.22,79758.62521317067,17.844,17.844,17.7865,17.7954,79758.6252
2009-11-09 10:40:00,40.23,40.34,40.21,40.33,84874.72123835761,17.7998,17.8485,17.791,17.844,84874.7212
2009-11-09 10:45:00,40.33,40.33,40.27,40.32,73986.6194411649,17.844,17.844,17.8175,17.8396,73986.6194
2009-11-09 10:50:00,40.31,40.33,40.26,40.31,126984.12698412698,17.8352,17.844,17.8131,17.8352,126984.127
2009-11-09 10:55:00,40.3,40.31,40.22,40.25,92614.45625081989,17.8308,17.8352,17.7954,17.8087,92614.4563
2009-11-09 11:00:00,40.26,40.32,40.24,40.32,78840.3515676243,17.8131,17.8396,17.8042,17.8396,78840.3516
2009-11-09 11:05:00,40.32,40.39,40.3,40.36,147973.2388823298,17.8396,17.8706,17.8308,17.8573,147973.2389
2009-11-09 11:10:00,40.37,40.43,40.36,40.39,192837.4655647383,17.8617,17.8883,17.8573,17.8706,192837.4656
2009-11-09 11:15:00,40.39,40.47,40.39,40.42,219073.85543749185,17.8706,17.906,17.8706,17.8839,219073.8554
2009-11-09 11:20:00,40.42,40.46,40.39,40.46,111635.8389085662,17.8839,17.9016,17.8706,17.9016,111635.8389
2009-11-09 11:25:00,40.46,40.52,40.42,40.52,179719.27062836156,17.9016,17.9281,17.8839,17.9281,179719.2706
2009-11-09 11:30:00,40.52,40.52,40.44,40.5,174865.53850190213,17.9281,17.9281,17.8927,17.9193,174865.5385
2009-11-09 11:35:00,40.49,40.58,40.49,40.55,202807.29371638465,17.9148,17.9547,17.9148,17.9414,202807.2937
2009-11-09 11:40:00,40.55,40.56,40.46,40.49,76741.44037780401,17.9414,17.9458,17.9016,17.9148,76741.4404
2009-11-09 11:45:00,40.48,40.49,40.4,40.46,102190.73855437493,17.9104,17.9148,17.875,17.9016,102190.7386
2009-11-09 11:50:00,40.46,40.46,40.36,40.39,137347.50098386462,17.9016,17.9016,17.8573,17.8706,137347.501
2009-11-09 11:55:00,40.38,40.39,40.33,40.34,88023.08802308803,17.8662,17.8706,17.844,17.8485,88023.088
2009-11-09 12:00:00,40.33,40.35,40.24,40.25,110717.56526301982,17.844,17.8529,17.8042,17.8087,110717.5653
2009-11-09 12:05:00,40.26,40.35,40.25,40.3,74904.89308671126,17.8131,17.8529,17.8087,17.8308,74904.8931
2009-11-09 12:10:00,40.3,40.34,40.26,40.33,71494.16240325331,17.8308,17.8485,17.8131,17.844,71494.1624
2009-11-09 12:15:00,40.31,40.35,40.28,40.31,64016.791289518565,17.8352,17.8529,17.8219,17.8352,64016.7913
2009-11-09 12:20:00,40.31,40.33,40.26,40.29,68608.15951725043,17.8352,17.844,17.8131,17.8263,68608.1595
2009-11-09 12:25:00,40.29,40.31,40.24,40.24,62049.06204906205,17.8263,17.8352,17.8042,17.8042,62049.062
2009-11-09 12:30:00,40.24,40.32,40.23,40.31,95238.09523809524,17.8042,17.8396,17.7998,17.8352,95238.0952
2009-11-09 12:35:00,40.31,40.34,40.3,40.34,46700.77397350125,17.8352,17.8485,17.8308,17.8485,46700.774
2009-11-09 12:40:00,40.34,40.36,40.27,40.27,116751.93493375312,17.8485,17.8573,17.8175,17.8175,116751.9349
2009-11-09 12:45:00,40.27,40.33,40.25,40.31,86842.45047881412,17.8175,17.844,17.8087,17.8352,86842.4505
2009-11-09 12:50:00,40.31,40.39,40.26,40.38,101010.10101010102,17.8352,17.8706,17.8131,17.8662,101010.101
2009-11-09 12:55:00,40.38,40.44,40.36,40.43,100485.37321264594,17.8662,17.8927,17.8573,17.8883,100485.3732
2009-11-09 13:00:00,40.44,40.44,40.33,40.36,114390.6598452053,17.8927,17.8927,17.844,17.8573,114390.6598
2009-11-09 13:05:00,40.36,40.37,40.31,40.34,85792.99488390397,17.8573,17.8617,17.8352,17.8485,85792.9949
2009-11-09 13:10:00,40.34,40.36,40.33,40.36,81988.71835235471,17.8485,17.8573,17.844,17.8573,81988.7184
2009-11-09 13:15:00,40.35,40.36,40.33,40.35,114128.29594647777,17.8529,17.8573,17.844,17.8529,114128.2959
2009-11-09 13:20:00,40.36,40.36,40.3,40.3,119506.75587039224,17.8573,17.8573,17.8308,17.8308,119506.7559
2009-11-09 13:25:00,40.3,40.35,40.29,40.34,92614.45625081989,17.8308,17.8529,17.8263,17.8485,92614.4563
2009-11-09 13:30:00,40.33,40.36,40.32,40.33,85005.90318772137,17.844,17.8573,17.8396,17.844,85005.9032
2009-11-09 13:35:00,40.33,40.41,40.32,40.4,176570.90384363112,17.844,17.8794,17.8396,17.875,176570.9038
2009-11-09 13:40:00,40.4,40.42,40.36,40.36,84743.53928899384,17.875,17.8839,17.8573,17.8573,84743.5393
2009-11-09 13:45:00,40.36,40.41,40.36,40.37,68739.34146661419,17.8573,17.8794,17.8573,17.8617,68739.3415
2009-11-09 13:50:00,40.38,40.39,40.36,40.39,129214.22012331104,17.8662,17.8706,17.8573,17.8706,129214.2201
2009-11-09 13:55:00,40.39,40.4,40.36,40.4,116883.11688311688,17.8706,17.875,17.8573,17.875,116883.1169
2009-11-09 14:00:00,40.41,40.42,40.38,40.39,86842.45047881412,17.8794,17.8839,17.8662,17.8706,86842.4505
2009-11-09 14:05:00,40.39,40.41,40.35,40.35,111111.11111111112,17.8706,17.8794,17.8529,17.8529,111111.1111
2009-11-09 14:10:00,40.35,40.41,40.35,40.4,127115.30893349076,17.8529,17.8794,17.8529,17.875,127115.3089
2009-11-09 14:15:00,40.4,40.42,40.36,40.36,132756.13275613275,17.875,17.8839,17.8573,17.8573,132756.1328
2009-11-09 14:20:00,40.36,40.39,40.33,40.37,154138.79050242688,17.8573,17.8706,17.844,17.8617,154138.7905
2009-11-09 14:25:00,40.37,40.39,40.34,40.38,92876.82014954742,17.8617,17.8706,17.8485,17.8662,92876.8201
2009-11-09 14:30:00,40.38,40.41,40.37,40.39,108881.01797192708,17.8662,17.8794,17.8617,17.8706,108881.018
2009-11-09 14:35:00,40.39,40.41,40.37,40.37,119244.3919716647,17.8706,17.8794,17.8617,17.8617,119244.392
2009-11-09 14:40:00,40.38,40.4,40.36,40.38,56277.05627705628,17.8662,17.875,17.8573,17.8662,56277.0563
2009-11-09 14:45:00,40.38,40.42,40.37,40.41,87891.90607372425,17.8662,17.8839,17.8617,17.8794,87891.9061
2009-11-09 14:50:00,40.41,40.43,40.39,40.39,94975.7313393677,17.8794,17.8883,17.8706,17.8706,94975.7313
2009-11-09 14:55:00,40.39,40.42,40.39,40.39,79233.8974157156,17.8706,17.8839,17.8706,17.8706,79233.8974
2009-11-09 15:00:00,40.39,40.42,40.36,40.39,107044.47068083432,17.8706,17.8839,17.8573,17.8706,107044.4707
2009-11-09 15:05:00,40.38,40.38,40.35,40.35,107962.74432638068,17.8662,17.8662,17.8529,17.8529,107962.7443
2009-11-09 15:10:00,40.35,40.36,40.33,40.35,131969.04105995016,17.8529,17.8573,17.844,17.8529,131969.0411
2009-11-09 15:15:00,40.35,40.36,40.3,40.31,181949.3637675456,17.8529,17.8573,17.8308,17.8352,181949.3638
2009-11-09 15:20:00,40.3,40.31,40.24,40.29,186409.5500459137,17.8308,17.8352,17.8042,17.8263,186409.55
2009-11-09 15:25:00,40.28,40.29,40.18,40.2,255411.2554112554,17.8219,17.8263,17.7777,17.7865,255411.2554
2009-11-09 15:30:00,40.2,40.2,40.16,40.16,169355.89662862392,17.7865,17.7865,17.7688,17.7688,169355.8966
2009-11-09 15:35:00,40.16,40.23,40.15,40.17,224583.49731077004,17.7688,17.7998,17.7644,17.7733,224583.4973
2009-11-09 15:40:00,40.18,40.25,40.14,40.17,324937.68857405224,17.7777,17.8087,17.76,17.7733,324937.6886
2009-11-09 15:45:00,40.17,40.26,40.17,40.21,337662.3376623377,17.7733,17.8131,17.7733,17.791,337662.3377
2009-11-09 15:50:00,40.21,40.3,40.2,40.23,551751.2790240063,17.791,17.8308,17.7865,17.7998,551751.279
2009-11-09 15:55:00,40.24,40.3,40.2,40.3,557654.4667453759,17.8042,17.8308,17.7865,17.8308,557654.4667
2009-11-10 09:30:00,40.22,40.39,40.07,40.33,279417.5521448249,17.7954,17.8706,17.729,17.844,279417.5521
2009-11-10 09:35:00,40.33,40.45,40.29,40.41,234422.1435130526,17.844,17.8971,17.8263,17.8794,234422.1435
2009-11-10 09:40:00,40.4,40.53,40.33,40.51,214744.8511084875,17.875,17.9325,17.844,17.9237,214744.8511
2009-11-10 09:45:00,40.5,40.55,40.42,40.42,212645.9399186672,17.9193,17.9414,17.8839,17.8839,212645.9399
2009-11-10 09:50:00,40.42,40.54,40.42,40.42,136691.5912370458,17.8839,17.937,17.8839,17.8839,136691.5912
2009-11-10 09:55:00,40.42,40.52,40.4,40.43,148366.7847304211,17.8839,17.9281,17.875,17.8883,148366.7847
2009-11-10 10:00:00,40.42,40.43,40.34,40.36,211596.48432375703,17.8839,17.8883,17.8485,17.8573,211596.4843
2009-11-10 10:05:00,40.36,40.48,40.34,40.46,320346.32034632034,17.8573,17.9104,17.8485,17.9016,320346.3203
2009-11-10 10:10:00,40.47,40.67,40.45,40.66,426078.971533517,17.906,17.9945,17.8971,17.9901,426078.9715
2009-11-10 10:15:00,40.65,40.66,40.52,40.63,237045.782500328,17.9856,17.9901,17.9281,17.9768,237045.7825
2009-11-10 10:20:00,40.63,40.75,40.62,40.71,199003.01718483536,17.9768,18.0299,17.9724,18.0122,199003.0172
2009-11-10 10:25:00,40.71,40.78,40.68,40.78,221697.49442476715,18.0122,18.0432,17.9989,18.0432,221697.4944
2009-11-10 10:30:00,40.78,40.78,40.68,40.73,80939.26275744458,18.0432,18.0432,17.9989,18.021,80939.2628
2009-11-10 10:35:00,40.73,40.73,40.62,40.62,78971.53351698807,18.021,18.021,17.9724,17.9724,78971.5335
2009-11-10 10:40:00,40.62,40.69,40.59,40.6,109405.74576938212,17.9724,18.0033,17.9591,17.9635,109405.7458
2009-11-10 10:45:00,40.59,40.62,40.57,40.59,98911.18982028074,17.9591,17.9724,17.9502,17.9591,98911.1898
2009-11-10 10:50:00,40.58,40.6,40.48,40.57,223009.31391840483,17.9547,17.9635,17.9104,17.9502,223009.3139
2009-11-10 10:55:00,40.56,40.65,40.55,40.58,164895.7103502558,17.9458,17.9856,17.9414,17.9547,164895.7104
2009-11-10 11:00:00,40.58,40.65,40.58,40.65,55752.32847960121,17.9547,17.9856,17.9547,17.9856,55752.3285
2009-11-10 11:05:00,40.65,40.67,40.52,40.59,273514.3644234553,17.9856,17.9945,17.9281,17.9591,273514.3644
2009-11-10 11:10:00,40.59,40.62,40.43,40.46,255673.61930998293,17.9591,17.9724,17.8883,17.9016,255673.6193
2009-11-10 11:15:00,40.46,40.54,40.44,40.49,168831.16883116885,17.9016,17.937,17.8927,17.9148,168831.1688
2009-11-10 11:20:00,40.49,40.6,40.47,40.55,85661.81293454021,17.9148,17.9635,17.906,17.9414,85661.8129
2009-11-10 11:25:00,40.55,40.6,40.5,40.58,136035.68149022694,17.9414,17.9635,17.9193,17.9547,136035.6815
2009-11-10 11:30:00,40.58,40.59,40.45,40.49,99042.3717696445,17.9547,17.9591,17.8971,17.9148,99042.3718
2009-11-10 11:35:00,40.5,40.68,40.47,40.63,152826.9710087892,17.9193,17.9989,17.906,17.9768,152826.971
2009-11-10 11:40:00,40.63,40.68,40.6,40.63,93008.0020989112,17.9768,17.9989,17.9635,17.9768,93008.0021
2009-11-10 11:45:00,40.64,40.77,40.63,40.71,136560.409287682,17.9812,18.0387,17.9768,18.0122,136560.4093
2009-11-10 11:50:00,40.71,40.72,40.65,40.7,71625.34435261709,18.0122,18.0166,17.9856,18.0078,71625.3444
2009-11-10 11:55:00,40.7,40.71,40.61,40.61,64016.791289518565,18.0078,18.0122,17.9679,17.9679,64016.7913
2009-11-10 12:00:00,40.61,40.62,40.52,40.56,138134.59268004724,17.9679,17.9724,17.9281,17.9458,138134.5927
2009-11-10 12:05:00,40.56,40.61,40.54,40.6,131969.04105995016,17.9458,17.9679,17.937,17.9635,131969.0411
2009-11-10 12:10:00,40.61,40.62,40.58,40.62,118588.48222484588,17.9679,17.9724,17.9547,17.9724,118588.4822
2009-11-10 12:15:00,40.62,40.65,40.58,40.65,144168.96235078055,17.9724,17.9856,17.9547,17.9856,144168.9624
2009-11-10 12:20:00,40.64,40.64,40.53,40.54,159648.4323757051,17.9812,17.9812,17.9325,17.937,159648.4324
2009-11-10 12:25:00,40.54,40.58,40.49,40.5,369408.3694083694,17.937,17.9547,17.9148,17.9193,369408.3694
2009-11-10 12:30:00,40.49,40.51,40.42,40.43,362849.271940181,17.9148,17.9237,17.8839,17.8883,362849.2719
2009-11-10 12:35:00,40.43,40.46,40.39,40.46,165289.2561983471,17.8883,17.9016,17.8706,17.9016,165289.2562
2009-11-10 12:40:00,40.46,40.49,40.43,40.44,83825.26564344746,17.9016,17.9148,17.8883,17.8927,83825.2656
2009-11-10 12:45:00,40.45,40.47,40.41,40.46,205693.2966023875,17.8971,17.906,17.8794,17.9016,205693.2966
2009-11-10 12:50:00,40.46,40.53,40.46,40.52,117407.84468057196,17.9016,17.9325,17.9016,17.9281,117407.8447
2009-11-10 12:55:00,40.51,40.6,40.51,40.58,173028.99121080938,17.9237,17.9635,17.9237,17.9547,173028.9912
2009-11-10 13:00:00,40.58,40.68,40.55,40.68,159254.8865276138,17.9547,17.9989,17.9414,17.9989,159254.8865
2009-11-10 13:05:00,40.68,40.71,40.63,40.7,184573.0027548209,17.9989,18.0122,17.9768,18.0078,184573.0028
2009-11-10 13:10:00,40.69,40.72,40.65,40.65,148366.7847304211,18.0033,18.0166,17.9856,17.9856,148366.7847
2009-11-10 13:15:00,40.65,40.68,40.57,40.65,174471.99265381086,17.9856,17.9989,17.9502,17.9856,174471.9927
2009-11-10 13:20:00,40.65,40.69,40.6,40.67,158074.2489833399,17.9856,18.0033,17.9635,17.9945,158074.249
2009-11-10 13:25:00,40.68,40.72,40.65,40.72,122392.75875639512,17.9989,18.0166,17.9856,18.0166,122392.7588
2009-11-10 13:30:00,40.72,40.73,40.69,40.72,112816.4764528401,18.0166,18.021,18.0033,18.0166,112816.4765
2009-11-10 13:35:00,40.72,40.76,40.66,40.66,113472.38619965893,18.0166,18.0343,17.9901,17.9901,113472.3862
2009-11-10 13:40:00,40.65,40.68,40.63,40.67,127640.03673094582,17.9856,17.9989,17.9768,17.9945,127640.0367
2009-11-10 13:45:00,40.66,40.67,40.63,40.66,140102.32192050375,17.9901,17.9945,17.9768,17.9901,140102.3219
2009-11-10 13:50:00,40.66,40.71,40.64,40.65,232847.9601206874,17.9901,18.0122,17.9812,17.9856,232847.9601
2009-11-10 13:55:00,40.65,40.74,40.58,40.74,186803.095894005,17.9856,18.0255,17.9547,18.0255,186803.0959
2009-11-10 14:00:00,40.74,40.77,40.67,40.74,132756.13275613275,18.0255,18.0387,17.9945,18.0255,132756.1328
2009-11-10 14:05:00,40.73,40.78,40.7,40.77,92483.27430145611,18.021,18.0432,18.0078,18.0387,92483.2743
2009-11-10 14:10:00,40.77,40.77,40.73,40.73,47487.86566968385,18.0387,18.0387,18.021,18.021,47487.8657
2009-11-10 14:15:00,40.73,40.78,40.73,40.73,75429.62088416635,18.021,18.0432,18.021,18.021,75429.6209
2009-11-10 14:20:00,40.73,40.78,40.73,40.77,75691.98478289388,18.021,18.0432,18.021,18.0387,75691.9848
2009-11-10 14:25:00,40.77,40.78,40.73,40.75,191919.19191919192,18.0387,18.0432,18.021,18.0299,191919.1919
2009-11-10 14:30:00,40.74,40.76,40.73,40.75,88941.3616686344,18.0255,18.0343,18.021,18.0299,88941.3617
2009-11-10 14:35:00,40.75,40.77,40.72,40.74,78971.53351698807,18.0299,18.0387,18.0166,18.0255,78971.5335
2009-11-10 14:40:00,40.74,40.75,40.71,40.74,95369.277187459,18.0255,18.0299,18.0122,18.0255,95369.2772
2009-11-10 14:45:00,40.74,40.74,40.71,40.74,76741.44037780401,18.0255,18.0255,18.0122,18.0255,76741.4404
2009-11-10 14:50:00,40.74,40.82,40.71,40.82,180768.7262232717,18.0255,18.0608,18.0122,18.0608,180768.7262
2009-11-10 14:55:00,40.83,40.88,40.81,40.85,197691.1976911977,18.0653,18.0874,18.0564,18.0741,197691.1977
2009-11-10 15:00:00,40.86,40.87,40.81,40.83,148629.14862914864,18.0785,18.083,18.0564,18.0653,148629.1486
2009-11-10 15:05:00,40.84,40.85,40.83,40.83,80283.35301062574,18.0697,18.0741,18.0653,18.0653,80283.353
2009-11-10 15:10:00,40.84,40.88,40.84,40.87,123704.5782500328,18.0697,18.0874,18.0697,18.083,123704.5783
2009-11-10 15:15:00,40.87,40.97,40.86,40.95,281516.46333464514,18.083,18.1272,18.0785,18.1184,281516.4633
2009-11-10 15:20:00,40.95,40.96,40.94,40.94,116489.57103502558,18.1184,18.1228,18.1139,18.1139,116489.571
2009-11-10 15:25:00,40.94,40.94,40.9,40.94,120162.66561721108,18.1139,18.1139,18.0962,18.1139,120162.6656
2009-11-10 15:30:00,40.94,40.94,40.84,40.86,149940.96812278632,18.1139,18.1139,18.0697,18.0785,149940.9681
2009-11-10 15:35:00,40.87,40.91,40.83,40.86,182080.54571690937,18.083,18.1007,18.0653,18.0785,182080.5457
2009-11-10 15:40:00,40.85,40.9,40.79,40.81,198215.9254886528,18.0741,18.0962,18.0476,18.0564,198215.9255
2009-11-10 15:45:00,40.81,40.83,40.78,40.81,228518.95579168308,18.0564,18.0653,18.0432,18.0564,228518.9558
2009-11-10 15:50:00,40.81,40.83,40.73,40.74,354060.0813328086,18.0564,18.0653,18.021,18.0255,354060.0813
2009-11-10 15:55:00,40.74,40.85,40.74,40.85,772268.1359044996,18.0255,18.0741,18.0255,18.0741,772268.1359
2009-11-11 09:30:00,41.05,41.16,41.01,41.1,258821.9860947134,18.1626,18.2113,18.1449,18.1847,258821.9861
2009-11-11 09:35:00,41.11,41.15,40.99,41.03,275613.27561327565,18.1892,18.2069,18.1361,18.1538,275613.2756
2009-11-11 09:40:00,41.03,41.07,40.99,40.99,178145.08723599633,18.1538,18.1715,18.1361,18.1361,178145.0872
2009-11-11 09:45:00,40.99,41.03,40.89,40.94,289518.56224583497,18.1361,18.1538,18.0918,18.1139,289518.5622
2009-11-11 09:50:00,40.94,40.99,40.89,40.91,147186.1471861472,18.1139,18.1361,18.0918,18.1007,147186.1472
2009-11-11 09:55:00,40.91,41.07,40.9,41.05,235865.14495605405,18.1007,18.1715,18.0962,18.1626,235865.145
2009-11-11 10:00:00,41.05,41.13,41.03,41.08,139052.8663255936,18.1626,18.198,18.1538,18.1759,139052.8663
2009-11-11 10:05:00,41.09,41.15,41.08,41.12,133543.22445231536,18.1803,18.2069,18.1759,18.1936,133543.2245
2009-11-11 10:10:00,41.1,41.19,41.1,41.19,245834.9731077004,18.1847,18.2246,18.1847,18.2246,245834.9731
2009-11-11 10:15:00,41.17,41.23,41.1,41.16,210153.4828807556,18.2157,18.2423,18.1847,18.2113,210153.4829
2009-11-11 10:20:00,41.16,41.2,41.12,41.16,167650.53128689493,18.2113,18.229,18.1936,18.2113,167650.5313
2009-11-11 10:25:00,41.16,41.2,41.1,41.14,225370.58900695265,18.2113,18.229,18.1847,18.2024,225370.589
2009-11-11 10:30:00,41.14,41.14,41.03,41.06,122130.3948576676,18.2024,18.2024,18.1538,18.167,122130.3949
2009-11-11 10:35:00,41.07,41.08,41.0,41.03,112685.29450347633,18.1715,18.1759,18.1405,18.1538,112685.2945
2009-11-11 10:40:00,41.03,41.08,40.93,40.94,286763.7413091959,18.1538,18.1759,18.1095,18.1139,286763.7413
2009-11-11 10:45:00,40.94,40.96,40.81,40.87,240850.05903187723,18.1139,18.1228,18.0564,18.083,240850.059
2009-11-11 10:50:00,40.87,40.9,40.74,40.86,227863.04604486423,18.083,18.0962,18.0255,18.0785,227863.046
2009-11-11 10:55:00,40.87,40.93,40.78,40.93,126459.39918667192,18.083,18.1095,18.0432,18.1095,126459.3992
2009-11-11 11:00:00,40.92,40.97,40.91,40.97,96025.18693427784,18.1051,18.1272,18.1007,18.1272,96025.1869
2009-11-11 11:05:00,40.97,40.97,40.83,40.84,185491.2764003673,18.1272,18.1272,18.0653,18.0697,185491.2764
2009-11-11 11:10:00,40.84,40.9,40.81,40.86,146792.6013380559,18.0697,18.0962,18.0564,18.0785,146792.6013
2009-11-11 11:15:00,40.85,41.0,40.8,41.0,179719.27062836156,18.0741,18.1405,18.052,18.1405,179719.2706
2009-11-11 11:20:00,40.99,41.0,40.88,40.89,124754.03384494294,18.1361,18.1405,18.0874,18.0918,124754.0338
2009-11-11 11:25:00,40.89,40.91,40.78,40.81,63885.6093401548,18.0918,18.1007,18.0432,18.0564,63885.6093
2009-11-11 11:30:00,40.8,40.84,40.78,40.81,79758.62521317067,18.052,18.0697,18.0432,18.0564,79758.6252
2009-11-11 11:35:00,40.81,40.87,40.78,40.81,57851.23966942149,18.0564,18.083,18.0432,18.0564,57851.2397
2009-11-11 11:40:00,40.82,40.84,40.78,40.81,72150.07215007216,18.0608,18.0697,18.0432,18.0564,72150.0722
2009-11-11 11:45:00,40.8,40.8,40.73,40.74,118719.66417420964,18.052,18.052,18.021,18.0255,118719.6642
2009-11-11 11:50:00,40.74,40.75,40.67,40.73,221303.94857667584,18.0255,18.0299,17.9945,18.021,221303.9486
2009-11-11 11:55:00,40.73,40.74,40.68,40.69,136953.9551357733,18.021,18.0255,17.9989,18.0033,136953.9551
2009-11-11 12:00:00,40.71,40.75,40.68,40.72,188902.00708382527,18.0122,18.0299,17.9989,18.0166,188902.0071
2009-11-11 12:05:00,40.72,40.8,40.67,40.76,232192.0503738685,18.0166,18.052,17.9945,18.0343,232192.0504
2009-11-11 12:10:00,40.76,40.78,40.72,40.73,127246.49088285452,18.0343,18.0432,18.0166,18.021,127246.4909
2009-11-11 12:15:00,40.73,40.79,40.68,40.78,177751.54138790502,18.021,18.0476,17.9989,18.0432,177751.5414
2009-11-11 12:20:00,40.77,40.81,40.74,40.78,155057.06414797326,18.0387,18.0564,18.0255,18.0432,155057.0641
2009-11-11 12:25:00,40.78,40.88,40.78,40.88,341991.341991342,18.0432,18.0874,18.0432,18.0874,341991.342
2009-11-11 12:30:00,40.88,40.92,40.87,40.9,80939.26275744458,18.0874,18.1051,18.083,18.0962,80939.2628
2009-11-11 12:35:00,40.91,40.98,40.9,40.9,99042.3717696445,18.1007,18.1316,18.0962,18.0962,99042.3718
2009-11-11 12:40:00,40.91,40.96,40.88,40.94,86186.54073199528,18.1007,18.1228,18.0874,18.1139,86186.5407
2009-11-11 12:45:00,40.94,41.0,40.91,40.92,171848.3536665355,18.1139,18.1405,18.1007,18.1051,171848.3537
2009-11-11 12:50:00,40.93,40.95,40.88,40.94,75429.62088416635,18.1095,18.1184,18.0874,18.1139,75429.6209
2009-11-11 12:55:00,40.93,40.95,40.85,40.85,91696.18260527353,18.1095,18.1184,18.0741,18.0741,91696.1826
2009-11-11 13:00:00,40.86,40.93,40.83,40.93,46307.22812540994,18.0785,18.1095,18.0653,18.1095,46307.2281
2009-11-11 13:05:00,40.91,40.93,40.87,40.92,69788.79706152434,18.1007,18.1095,18.083,18.1051,69788.7971
2009-11-11 13:10:00,40.92,40.92,40.84,40.91,67689.88587170406,18.1051,18.1051,18.0697,18.1007,67689.8859
2009-11-11 13:15:00,40.91,40.91,40.85,40.85,37386.85556867375,18.1007,18.1007,18.0741,18.0741,37386.8556
2009-11-11 13:20:00,40.87,40.9,40.84,40.84,55752.32847960121,18.083,18.0962,18.0697,18.0697,55752.3285
2009-11-11 13:25:00,40.86,40.86,40.79,40.79,54440.50898596353,18.0785,18.0785,18.0476,18.0476,54440.509
2009-11-11 13:30:00,40.79,40.81,40.75,40.75,147054.96523678344,18.0476,18.0564,18.0299,18.0299,147054.9652
2009-11-11 13:35:00,40.75,40.78,40.7,40.72,131444.3132624951,18.0299,18.0432,18.0078,18.0166,131444.3133
2009-11-11 13:40:00,40.73,40.73,40.56,40.58,161747.3435655254,18.021,18.021,17.9458,17.9547,161747.3436
2009-11-11 13:45:00,40.58,40.66,40.58,40.62,107569.1984782894,17.9547,17.9901,17.9547,17.9724,107569.1985
2009-11-11 13:50:00,40.62,40.65,40.58,40.62,102190.73855437493,17.9724,17.9856,17.9547,17.9724,102190.7386
2009-11-11 13:55:00,40.63,40.69,40.58,40.63,124622.85189557917,17.9768,18.0033,17.9547,17.9768,124622.8519
2009-11-11 14:00:00,40.64,40.68,40.62,40.62,152826.9710087892,17.9812,17.9989,17.9724,17.9724,152826.971
2009-11-11 14:05:00,40.62,40.68,40.62,40.62,215531.94280467008,17.9724,17.9989,17.9724,17.9724,215531.9428
2009-11-11 14:10:00,40.62,40.64,40.58,40.61,271546.63518299884,17.9724,17.9812,17.9547,17.9679,271546.6352
2009-11-11 14:15:00,40.62,40.65,40.57,40.59,221303.94857667584,17.9724,17.9856,17.9502,17.9591,221303.9486
2009-11-11 14:20:00,40.59,40.59,40.51,40.53,95106.91328873148,17.9591,17.9591,17.9237,17.9325,95106.9133
2009-11-11 14:25:00,40.53,40.6,40.52,40.56,145743.14574314575,17.9325,17.9635,17.9281,17.9458,145743.1457
2009-11-11 14:30:00,40.57,40.67,40.55,40.63,88810.17971927063,17.9502,17.9945,17.9414,17.9768,88810.1797
2009-11-11 14:35:00,40.62,40.64,40.57,40.59,67821.06782106782,17.9724,17.9812,17.9502,17.9591,67821.0678
2009-11-11 14:40:00,40.58,40.6,40.52,40.55,105601.46923783288,17.9547,17.9635,17.9281,17.9414,105601.4692
2009-11-11 14:45:00,40.55,40.57,40.53,40.56,90253.18116227209,17.9414,17.9502,17.9325,17.9458,90253.1812
2009-11-11 14:50:00,40.57,40.6,40.55,40.55,141151.77751541388,17.9502,17.9635,17.9414,17.9414,141151.7775
2009-11-11 14:55:00,40.55,40.58,40.55,40.58,189557.9168306441,17.9414,17.9547,17.9414,17.9547,189557.9168
2009-11-11 15:00:00,40.57,40.6,40.55,40.58,188508.461235734,17.9502,17.9635,17.9414,17.9547,188508.4612
2009-11-11 15:05:00,40.58,40.58,40.53,40.53,157811.88508461235,17.9547,17.9547,17.9325,17.9325,157811.8851
2009-11-11 15:10:00,40.53,40.54,40.45,40.46,208185.7536402991,17.9325,17.937,17.8971,17.9016,208185.7536
2009-11-11 15:15:00,40.47,40.49,40.41,40.43,269316.5420438148,17.906,17.9148,17.8794,17.8883,269316.542
2009-11-11 15:20:00,40.43,40.47,40.42,40.43,181293.4540207268,17.8883,17.906,17.8839,17.8883,181293.454
2009-11-11 15:25:00,40.43,40.47,40.4,40.45,377279.28637019545,17.8883,17.906,17.875,17.8971,377279.2864
2009-11-11 15:30:00,40.45,40.53,40.43,40.49,371113.7347500984,17.8971,17.9325,17.8883,17.9148,371113.7348
2009-11-11 15:35:00,40.49,40.59,40.48,40.56,272727.2727272728,17.9148,17.9591,17.9104,17.9458,272727.2727
2009-11-11 15:40:00,40.55,40.58,40.45,40.47,286370.19546110457,17.9414,17.9547,17.8971,17.906,286370.1955
2009-11-11 15:45:00,40.47,40.52,40.42,40.52,457825.0032795487,17.906,17.9281,17.8839,17.9281,457825.0033
2009-11-11 15:50:00,40.51,40.57,40.45,40.56,526301.9808474354,17.9237,17.9502,17.8971,17.9458,526301.9808
2009-11-11 15:55:00,40.56,40.6,40.53,40.55,520398.79312606587,17.9458,17.9635,17.9325,17.9414,520398.7931
2009-11-12 09:30:00,40.4,40.57,40.37,40.41,334120.4250295159,17.875,17.9502,17.8617,17.8794,334120.425
2009-11-12 09:35:00,40.39,40.46,40.25,40.3,143119.5067558704,17.8706,17.9016,17.8087,17.8308,143119.5068
2009-11-12 09:40:00,40.29,40.32,40.19,40.23,267217.6308539945,17.8263,17.8396,17.7821,17.7998,267217.6309
2009-11-12 09:45:00,40.22,40.32,40.19,40.25,227863.04604486423,17.7954,17.8396,17.7821,17.8087,227863.046
2009-11-12 09:50:00,40.25,40.31,40.17,40.19,251738.16082907,17.8087,17.8352,17.7733,17.7821,251738.1608
2009-11-12 09:55:00,40.18,40.41,40.18,40.28,272858.4546766365,17.7777,17.8794,17.7777,17.8219,272858.4547
2009-11-12 10:00:00,40.28,40.42,40.26,40.33,139446.41217368492,17.8219,17.8839,17.8131,17.844,139446.4122
2009-11-12 10:05:00,40.32,40.34,40.23,40.26,113210.0223009314,17.8396,17.8485,17.7998,17.8131,113210.0223
2009-11-12 10:10:00,40.26,40.28,40.16,40.16,159386.06847697758,17.8131,17.8219,17.7688,17.7688,159386.0685
2009-11-12 10:15:00,40.16,40.2,40.1,40.11,130526.0396169487,17.7688,17.7865,17.7423,17.7467,130526.0396
2009-11-12 10:20:00,40.1,40.17,40.07,40.16,136953.9551357733,17.7423,17.7733,17.729,17.7688,136953.9551
2009-11-12 10:25:00,40.17,40.27,40.13,40.24,88941.3616686344,17.7733,17.8175,17.7556,17.8042,88941.3617
2009-11-12 10:30:00,40.24,40.26,40.14,40.19,122392.75875639512,17.8042,17.8131,17.76,17.7821,122392.7588
2009-11-12 10:35:00,40.19,40.28,40.17,40.24,125672.30749048931,17.7821,17.8219,17.7733,17.8042,125672.3075
2009-11-12 10:40:00,40.23,40.35,40.22,40.34,121474.48511084876,17.7998,17.8529,17.7954,17.8485,121474.4851
2009-11-12 10:45:00,40.34,40.35,40.25,40.25,75560.8028335301,17.8485,17.8529,17.8087,17.8087,75560.8028
2009-11-12 10:50:00,40.25,40.32,40.21,40.22,60868.42450478814,17.8087,17.8396,17.791,17.7954,60868.4245
2009-11-12 10:55:00,40.21,40.23,40.11,40.15,132756.13275613275,17.791,17.7998,17.7467,17.7644,132756.1328
2009-11-12 11:00:00,40.15,40.23,40.04,40.21,304998.0322707596,17.7644,17.7998,17.7157,17.791,304998.0323
2009-11-12 11:05:00,40.21,40.22,40.04,40.05,187459.00564082383,17.791,17.7954,17.7157,17.7202,187459.0056
2009-11-12 11:10:00,40.04,40.05,39.91,39.96,265512.2655122655,17.7157,17.7202,17.6582,17.6803,265512.2655
2009-11-12 11:15:00,39.96,40.07,39.91,40.04,114784.2056932966,17.6803,17.729,17.6582,17.7157,114784.2057
2009-11-12 11:20:00,40.04,40.05,39.9,39.94,90121.99921290833,17.7157,17.7202,17.6538,17.6715,90121.9992
2009-11-12 11:25:00,39.94,40.03,39.91,40.02,154794.7002492457,17.6715,17.7113,17.6582,17.7069,154794.7002
2009-11-12 11:30:00,40.02,40.02,39.89,39.94,134592.6800472255,17.7069,17.7069,17.6494,17.6715,134592.68
2009-11-12 11:35:00,39.94,40.02,39.79,39.84,125803.48943985307,17.6715,17.7069,17.6051,17.6272,125803.4894
2009-11-12 11:40:00,39.83,39.94,39.78,39.94,99567.09956709958,17.6228,17.6715,17.6007,17.6715,99567.0996
2009-11-12 11:45:00,39.95,40.01,39.94,39.96,66902.79417552146,17.6759,17.7025,17.6715,17.6803,66902.7942
2009-11-12 11:50:00,39.96,39.97,39.91,39.92,170667.71612226157,17.6803,17.6848,17.6582,17.6626,170667.7161
2009-11-12 11:55:00,39.91,39.93,39.83,39.87,78840.3515676243,17.6582,17.6671,17.6228,17.6405,78840.3516
2009-11-12 12:00:00,39.87,40.01,39.87,39.98,95369.277187459,17.6405,17.7025,17.6405,17.6892,95369.2772
2009-11-12 12:05:00,39.98,39.98,39.88,39.91,44601.86278368097,17.6892,17.6892,17.6449,17.6582,44601.8628
2009-11-12 12:10:00,39.91,39.91,39.86,39.88,72412.43604879969,17.6582,17.6582,17.6361,17.6449,72412.436
2009-11-12 12:15:00,39.88,39.88,39.81,39.85,124754.03384494294,17.6449,17.6449,17.614,17.6317,124754.0338
2009-11-12 12:20:00,39.85,39.85,39.78,39.78,190607.37242555423,17.6317,17.6317,17.6007,17.6007,190607.3724
2009-11-12 12:25:00,39.78,39.85,39.78,39.8,213957.75941230488,17.6007,17.6317,17.6007,17.6095,213957.7594
2009-11-12 12:30:00,39.79,39.8,39.75,39.79,193755.73921028464,17.6051,17.6095,17.5874,17.6051,193755.7392
2009-11-12 12:35:00,39.78,39.83,39.78,39.81,106650.92483274304,17.6007,17.6228,17.6007,17.614,106650.9248
2009-11-12 12:40:00,39.81,39.88,39.78,39.8,130263.67571822116,17.614,17.6449,17.6007,17.6095,130263.6757
2009-11-12 12:45:00,39.8,39.86,39.79,39.85,194674.01285583104,17.6095,17.6361,17.6051,17.6317,194674.0129
2009-11-12 12:50:00,39.85,40.01,39.85,39.93,209366.391184573,17.6317,17.7025,17.6317,17.6671,209366.3912
2009-11-12 12:55:00,39.94,39.94,39.85,39.9,134330.31614849798,17.6715,17.6715,17.6317,17.6538,134330.3161
2009-11-12 13:00:00,39.89,39.95,39.88,39.93,154794.7002492457,17.6494,17.6759,17.6449,17.6671,154794.7002
2009-11-12 13:05:00,39.92,39.92,39.78,39.79,138265.774629411,17.6626,17.6626,17.6007,17.6051,138265.7746
2009-11-12 13:10:00,39.79,39.83,39.78,39.83,99698.28151646334,17.6051,17.6228,17.6007,17.6228,99698.2815
2009-11-12 13:15:00,39.84,39.96,39.81,39.95,123966.94214876034,17.6272,17.6803,17.614,17.6759,123966.9421
2009-11-12 13:20:00,39.95,39.95,39.88,39.92,91565.00065590975,17.6759,17.6759,17.6449,17.6626,91565.0007
2009-11-12 13:25:00,39.91,39.91,39.81,39.88,129870.12987012988,17.6582,17.6582,17.614,17.6449,129870.1299
2009-11-12 13:30:00,39.89,39.94,39.86,39.91,69264.06926406927,17.6494,17.6715,17.6361,17.6582,69264.0693
2009-11-12 13:35:00,39.91,39.91,39.86,39.88,47619.04761904762,17.6582,17.6582,17.6361,17.6449,47619.0476
2009-11-12 13:40:00,39.88,39.88,39.85,39.87,121080.93926275744,17.6449,17.6449,17.6317,17.6405,121080.9393
2009-11-12 13:45:00,39.87,39.96,39.86,39.93,69132.8873147055,17.6405,17.6803,17.6361,17.6671,69132.8873
2009-11-12 13:50:00,39.94,39.95,39.84,39.88,82644.62809917355,17.6715,17.6759,17.6272,17.6449,82644.6281
2009-11-12 13:55:00,39.88,39.88,39.84,39.86,65459.79273252001,17.6449,17.6449,17.6272,17.6361,65459.7927
2009-11-12 14:00:00,39.87,39.94,39.85,39.94,136822.77318640955,17.6405,17.6715,17.6317,17.6715,136822.7732
2009-11-12 14:05:00,39.94,40.01,39.91,40.0,165682.80204643842,17.6715,17.7025,17.6582,17.698,165682.802
2009-11-12 14:10:00,40.0,40.04,39.94,40.02,136035.68149022694,17.698,17.7157,17.6715,17.7069,136035.6815
2009-11-12 14:15:00,40.02,40.07,39.99,40.06,209104.02728584548,17.7069,17.729,17.6936,17.7246,209104.0273
2009-11-12 14:20:00,40.06,40.07,39.93,39.94,128427.12842712844,17.7246,17.729,17.6671,17.6715,128427.1284
2009-11-12 14:25:00,39.93,39.98,39.91,39.96,125803.48943985307,17.6671,17.6892,17.6582,17.6803,125803.4894
2009-11-12 14:30:00,39.96,40.01,39.94,39.97,110717.56526301982,17.6803,17.7025,17.6715,17.6848,110717.5653
2009-11-12 14:35:00,39.97,40.02,39.96,40.01,127377.67283221828,17.6848,17.7069,17.6803,17.7025,127377.6728
2009-11-12 14:40:00,40.01,40.01,39.89,39.9,99042.3717696445,17.7025,17.7025,17.6494,17.6538,99042.3718
2009-11-12 14:45:00,39.9,39.93,39.85,39.86,121212.12121212122,17.6538,17.6671,17.6317,17.6361,121212.1212
2009-11-12 14:50:00,39.85,39.88,39.85,39.87,65066.24688442871,17.6317,17.6449,17.6317,17.6405,65066.2469
2009-11-12 14:55:00,39.87,39.87,39.78,39.81,99960.64541519088,17.6405,17.6405,17.6007,17.614,99960.6454
2009-11-12 15:00:00,39.81,39.91,39.75,39.76,180506.3623245441,17.614,17.6582,17.5874,17.5919,180506.3623
2009-11-12 15:05:00,39.77,39.79,39.65,39.69,379509.3795093795,17.5963,17.6051,17.5432,17.5609,379509.3795
2009-11-12 15:10:00,39.69,39.69,39.63,39.68,172504.26341335432,17.5609,17.5609,17.5343,17.5565,172504.2634
2009-11-12 15:15:00,39.68,39.75,39.66,39.73,146399.05548996458,17.5565,17.5874,17.5476,17.5786,146399.0555
2009-11-12 15:20:00,39.73,39.76,39.69,39.76,134592.6800472255,17.5786,17.5919,17.5609,17.5919,134592.68
2009-11-12 15:25:00,39.76,39.8,39.71,39.75,162403.25331234423,17.5919,17.6095,17.5697,17.5874,162403.2533
2009-11-12 15:30:00,39.74,39.81,39.72,39.78,241899.51462678736,17.583,17.614,17.5742,17.6007,241899.5146
2009-11-12 15:35:00,39.78,39.79,39.65,39.71,331890.331890332,17.6007,17.6051,17.5432,17.5697,331890.3319
2009-11-12 15:40:00,39.7,39.75,39.68,39.69,448248.7209759937,17.5653,17.5874,17.5565,17.5609,448248.721
2009-11-12 15:45:00,39.7,39.75,39.68,39.74,300931.3918404828,17.5653,17.5874,17.5565,17.583,300931.3918
2009-11-12 15:50:00,39.74,39.86,39.74,39.86,414141.41414141416,17.583,17.6361,17.583,17.6361,414141.4141
2009-11-12 15:55:00,39.85,39.87,39.8,39.83,737373.7373737374,17.6317,17.6405,17.6095,17.6228,737373.7374
2009-11-13 09:30:00,39.87,40.03,39.83,39.85,206873.93414666143,17.6405,17.7113,17.6228,17.6317,206873.9341
2009-11-13 09:35:00,39.83,39.85,39.67,39.78,239538.23953823955,17.6228,17.6317,17.552,17.6007,239538.2395
2009-11-13 09:40:00,39.78,39.81,39.62,39.69,238882.32979142072,17.6007,17.614,17.5299,17.5609,238882.3298
2009-11-13 09:45:00,39.69,39.77,39.69,39.71,125803.48943985307,17.5609,17.5963,17.5609,17.5697,125803.4894
2009-11-13 09:50:00,39.71,39.82,39.66,39.71,122917.4865538502,17.5697,17.6184,17.5476,17.5697,122917.4866
2009-11-13 09:55:00,39.65,39.74,39.53,39.59,276269.1853600945,17.5432,17.583,17.4901,17.5166,276269.1854
2009-11-13 10:00:00,39.59,39.76,39.53,39.7,138134.59268004724,17.5166,17.5919,17.4901,17.5653,138134.5927
2009-11-13 10:05:00,39.7,39.85,39.65,39.85,99173.55371900828,17.5653,17.6317,17.5432,17.6317,99173.5537
2009-11-13 10:10:00,39.83,39.88,39.65,39.69,100747.73711137348,17.6228,17.6449,17.5432,17.5609,100747.7371
2009-11-13 10:15:00,39.7,39.81,39.69,39.77,119637.937819756,17.5653,17.614,17.5609,17.5963,119637.9378
2009-11-13 10:20:00,39.76,39.85,39.74,39.78,191000.9182736456,17.5919,17.6317,17.583,17.6007,191000.9183
2009-11-13 10:25:00,39.76,39.81,39.74,39.78,66378.06637806637,17.5919,17.614,17.583,17.6007,66378.0664
2009-11-13 10:30:00,39.77,39.86,39.69,39.72,139971.13997114,17.5963,17.6361,17.5609,17.5742,139971.14
2009-11-13 10:35:00,39.72,39.77,39.69,39.75,132493.76885740523,17.5742,17.5963,17.5609,17.5874,132493.7689
2009-11-13 10:40:00,39.75,39.97,39.75,39.95,210940.57457693823,17.5874,17.6848,17.5874,17.6759,210940.5746
2009-11-13 10:45:00,39.95,40.09,39.94,40.07,249245.7037911584,17.6759,17.7379,17.6715,17.729,249245.7038
2009-11-13 10:50:00,40.07,40.16,40.05,40.11,250426.34133543223,17.729,17.7688,17.7202,17.7467,250426.3413
2009-11-13 10:55:00,40.1,40.2,40.1,40.17,141020.59556605012,17.7423,17.7865,17.7423,17.7733,141020.5956
2009-11-13 11:00:00,40.17,40.25,40.17,40.21,229830.7752853208,17.7733,17.8087,17.7733,17.791,229830.7753
2009-11-13 11:05:00,40.21,40.22,40.07,40.07,110717.56526301982,17.791,17.7954,17.729,17.729,110717.5653
2009-11-13 11:10:00,40.09,40.09,40.02,40.04,92352.09235209235,17.7379,17.7379,17.7069,17.7157,92352.0924
2009-11-13 11:15:00,40.04,40.04,39.99,40.01,115571.2973894792,17.7157,17.7157,17.6936,17.7025,115571.2974
2009-11-13 11:20:00,40.01,40.07,39.98,40.02,288731.47054965235,17.7025,17.729,17.6892,17.7069,288731.4705
2009-11-13 11:25:00,40.03,40.09,40.01,40.02,152564.60711006165,17.7113,17.7379,17.7025,17.7069,152564.6071
2009-11-13 11:30:00,40.01,40.09,40.0,40.08,73986.6194411649,17.7025,17.7379,17.698,17.7334,73986.6194
2009-11-13 11:35:00,40.07,40.24,40.07,40.22,158074.2489833399,17.729,17.8042,17.729,17.7954,158074.249
2009-11-13 11:40:00,40.22,40.23,40.14,40.14,84218.81149153877,17.7954,17.7998,17.76,17.76,84218.8115
2009-11-13 11:45:00,40.14,40.18,40.1,40.18,51160.96025186934,17.76,17.7777,17.7423,17.7777,51160.9603
2009-11-13 11:50:00,40.17,40.21,40.14,40.17,97730.55227600684,17.7733,17.791,17.76,17.7733,97730.5523
2009-11-13 11:55:00,40.17,40.23,40.16,40.16,67689.88587170406,17.7733,17.7998,17.7688,17.7688,67689.8859
2009-11-13 12:00:00,40.15,40.24,40.15,40.24,136822.77318640955,17.7644,17.8042,17.7644,17.8042,136822.7732
2009-11-13 12:05:00,40.25,40.31,40.2,40.3,159779.61432506886,17.8087,17.8352,17.7865,17.8308,159779.6143
2009-11-13 12:10:00,40.3,40.37,40.29,40.33,157418.33923652105,17.8308,17.8617,17.8263,17.844,157418.3392
2009-11-13 12:15:00,40.33,40.46,40.33,40.43,146923.78328741965,17.844,17.9016,17.844,17.8883,146923.7833
2009-11-13 12:20:00,40.43,40.47,40.38,40.38,146136.69159123706,17.8883,17.906,17.8662,17.8662,146136.6916
2009-11-13 12:25:00,40.39,40.49,40.39,40.49,124360.48799685165,17.8706,17.9148,17.8706,17.9148,124360.488
2009-11-13 12:30:00,40.49,40.53,40.47,40.5,107044.47068083432,17.9148,17.9325,17.906,17.9193,107044.4707
2009-11-13 12:35:00,40.49,40.55,40.46,40.46,146661.41938869213,17.9148,17.9414,17.9016,17.9016,146661.4194
2009-11-13 12:40:00,40.46,40.48,40.41,40.48,47881.41151777516,17.9016,17.9104,17.8794,17.9104,47881.4115
2009-11-13 12:45:00,40.47,40.52,40.46,40.46,133018.4966548603,17.906,17.9281,17.9016,17.9016,133018.4967
2009-11-13 12:50:00,40.46,40.49,40.39,40.39,99567.09956709958,17.9016,17.9148,17.8706,17.8706,99567.0996
2009-11-13 12:55:00,40.39,40.42,40.37,40.4,83956.44759281124,17.8706,17.8839,17.8617,17.875,83956.4476
2009-11-13 13:00:00,40.4,40.43,40.39,40.41,76610.25842844025,17.875,17.8883,17.8706,17.8794,76610.2584
2009-11-13 13:05:00,40.41,40.47,40.39,40.47,104945.55949101404,17.8794,17.906,17.8706,17.906,104945.5595
2009-11-13 13:10:00,40.46,40.48,40.42,40.42,61393.152302243216,17.9016,17.9104,17.8839,17.8839,61393.1523
2009-11-13 13:15:00,40.42,40.46,40.41,40.42,58113.60356814903,17.8839,17.9016,17.8794,17.8839,58113.6036
2009-11-13 13:20:00,40.42,40.49,40.42,40.45,111635.8389085662,17.8839,17.9148,17.8839,17.8971,111635.8389
2009-11-13 13:25:00,40.45,40.48,40.44,40.47,49717.9588088679,17.8971,17.9104,17.8927,17.906,49717.9588
2009-11-13 13:30:00,40.48,40.49,40.41,40.42,67427.52197297652,17.9104,17.9148,17.8794,17.8839,67427.522
2009-11-13 13:35:00,40.42,40.45,40.4,40.45,66378.06637806637,17.8839,17.8971,17.875,17.8971,66378.0664
2009-11-13 13:40:00,40.43,40.45,40.36,40.36,88154.26997245179,17.8883,17.8971,17.8573,17.8573,88154.27
2009-11-13 13:45:00,40.37,40.37,40.26,40.26,119113.21002230092,17.8617,17.8617,17.8131,17.8131,119113.21
2009-11-13 13:50:00,40.26,40.32,40.25,40.3,71231.79850452578,17.8131,17.8396,17.8087,17.8308,71231.7985
2009-11-13 13:55:00,40.3,40.31,40.25,40.27,67952.24977043159,17.8308,17.8352,17.8087,17.8175,67952.2498
2009-11-13 14:00:00,40.27,40.33,40.23,40.33,59950.15085924177,17.8175,17.844,17.7998,17.844,59950.1509
2009-11-13 14:05:00,40.32,40.33,40.26,40.3,81595.17250426342,17.8396,17.844,17.8131,17.8308,81595.1725
2009-11-13 14:10:00,40.3,40.31,40.28,40.29,99042.3717696445,17.8308,17.8352,17.8219,17.8263,99042.3718
2009-11-13 14:15:00,40.29,40.35,40.27,40.28,105207.92338974155,17.8263,17.8529,17.8175,17.8219,105207.9234
2009-11-13 14:20:00,40.28,40.29,40.22,40.26,242555.4243736062,17.8219,17.8263,17.7954,17.8131,242555.4244
2009-11-13 14:25:00,40.26,40.3,40.24,40.27,112291.74865538502,17.8131,17.8308,17.8042,17.8175,112291.7487
2009-11-13 14:30:00,40.27,40.27,40.23,40.23,212908.3038173948,17.8175,17.8175,17.7998,17.7998,212908.3038
2009-11-13 14:35:00,40.23,40.27,40.21,40.26,182080.54571690937,17.7998,17.8175,17.791,17.8131,182080.5457
2009-11-13 14:40:00,40.24,40.34,40.24,40.27,105995.01508592418,17.8042,17.8485,17.8042,17.8175,105995.0151
2009-11-13 14:45:00,40.26,40.28,40.23,40.26,112816.4764528401,17.8131,17.8219,17.7998,17.8131,112816.4765
2009-11-13 14:50:00,40.26,40.26,40.16,40.19,203332.0215138397,17.8131,17.8131,17.7688,17.7821,203332.0215
2009-11-13 14:55:00,40.18,40.2,40.14,40.14,126590.58113603567,17.7777,17.7865,17.76,17.76,126590.5811
2009-11-13 15:00:00,40.14,40.17,40.08,40.15,102715.46635183,17.76,17.7733,17.7334,17.7644,102715.4664
2009-11-13 15:05:00,40.15,40.28,40.15,40.28,95631.64108618654,17.7644,17.8219,17.7644,17.8219,95631.6411
2009-11-13 15:10:00,40.28,40.31,40.2,40.23,138659.3204775023,17.8219,17.8352,17.7865,17.7998,138659.3205
2009-11-13 15:15:00,40.23,40.27,40.19,40.25,74642.52918798373,17.7998,17.8175,17.7821,17.8087,74642.5292
2009-11-13 15:20:00,40.26,40.31,40.23,40.27,101403.64685819233,17.8131,17.8352,17.7998,17.8175,101403.6469
2009-11-13 15:25:00,40.27,40.3,40.26,40.3,111504.65695920242,17.8175,17.8308,17.8131,17.8308,111504.657
2009-11-13 15:30:00,40.29,40.32,40.24,40.3,152695.78905942544,17.8263,17.8396,17.8042,17.8308,152695.7891
2009-11-13 15:35:00,40.3,40.34,40.26,40.26,256723.0749048931,17.8308,17.8485,17.8131,17.8131,256723.0749
2009-11-13 15:40:00,40.26,40.39,40.26,40.39,253705.89006952645,17.8131,17.8706,17.8131,17.8706,253705.8901
2009-11-13 15:45:00,40.39,40.42,40.34,40.37,239144.69369014824,17.8706,17.8839,17.8485,17.8617,239144.6937
2009-11-13 15:50:00,40.37,40.38,40.3,40.32,344483.7990292536,17.8617,17.8662,17.8308,17.8396,344483.799
2009-11-13 15:55:00,40.31,40.33,40.23,40.26,960645.4151908698,17.8352,17.844,17.7998,17.8131,960645.4152
2009-11-16 09:30:00,40.5,40.68,40.47,40.68,215138.3969565788,17.9193,17.9989,17.906,17.9989,215138.397
2009-11-16 09:35:00,40.67,40.78,40.61,40.74,197035.28794437888,17.9945,18.0432,17.9679,18.0255,197035.2879
2009-11-16 09:40:00,40.74,40.88,40.72,40.85,221959.8583234947,18.0255,18.0874,18.0166,18.0741,221959.8583
2009-11-16 09:45:00,40.84,40.87,40.77,40.82,166207.52984389348,18.0697,18.083,18.0387,18.0608,166207.5298
2009-11-16 09:50:00,40.82,41.09,40.82,41.07,230224.32113341204,18.0608,18.1803,18.0608,18.1715,230224.3211
2009-11-16 09:55:00,41.07,41.13,41.03,41.04,211071.756526302,18.1715,18.198,18.1538,18.1582,211071.7565
2009-11-16 10:00:00,41.04,41.1,41.0,41.06,177489.1774891775,18.1582,18.1847,18.1405,18.167,177489.1775
2009-11-16 10:05:00,41.06,41.19,41.06,41.17,268529.45034763217,18.167,18.2246,18.167,18.2157,268529.4503
2009-11-16 10:10:00,41.17,41.25,41.17,41.22,319034.5008526827,18.2157,18.2511,18.2157,18.2378,319034.5009
2009-11-16 10:15:00,41.21,41.23,41.13,41.21,170798.89807162536,18.2334,18.2423,18.198,18.2334,170798.8981
2009-11-16 10:20:00,41.21,41.24,41.19,41.23,118719.66417420964,18.2334,18.2467,18.2246,18.2423,118719.6642
2009-11-16 10:25:00,41.23,41.26,41.19,41.19,334251.6069788797,18.2423,18.2555,18.2246,18.2246,334251.607
2009-11-16 10:30:00,41.2,41.23,41.16,41.19,170011.80637544274,18.229,18.2423,18.2113,18.2246,170011.8064
2009-11-16 10:35:00,41.18,41.19,41.12,41.15,133674.40640167912,18.2201,18.2246,18.1936,18.2069,133674.4064
2009-11-16 10:40:00,41.16,41.17,41.13,41.15,92220.9104027286,18.2113,18.2157,18.198,18.2069,92220.9104
2009-11-16 10:45:00,41.15,41.17,41.14,41.16,81201.62665617211,18.2069,18.2157,18.2024,18.2113,81201.6267
2009-11-16 10:50:00,41.16,41.19,41.16,41.16,91171.45480781845,18.2113,18.2246,18.2113,18.2113,91171.4548
2009-11-16 10:55:00,41.16,41.22,41.13,41.16,114784.2056932966,18.2113,18.2378,18.198,18.2113,114784.2057
2009-11-16 11:00:00,41.16,41.21,41.14,41.19,111767.02085792997,18.2113,18.2334,18.2024,18.2246,111767.0209
2009-11-16 11:05:00,41.19,41.21,41.13,41.17,112422.9306047488,18.2246,18.2334,18.198,18.2157,112422.9306
2009-11-16 11:10:00,41.17,41.18,41.08,41.11,165551.62009707466,18.2157,18.2201,18.1759,18.1892,165551.6201
2009-11-16 11:15:00,41.11,41.16,41.1,41.14,62967.33569460842,18.1892,18.2113,18.1847,18.2024,62967.3357
2009-11-16 11:20:00,41.13,41.16,41.12,41.14,63229.69959333596,18.198,18.2113,18.1936,18.2024,63229.6996
2009-11-16 11:25:00,41.14,41.16,41.1,41.13,85399.44903581268,18.2024,18.2113,18.1847,18.198,85399.449
2009-11-16 11:30:00,41.13,41.18,41.13,41.15,178407.45113472387,18.198,18.2201,18.198,18.2069,178407.4511
2009-11-16 11:35:00,41.15,41.16,41.13,41.16,72412.43604879969,18.2069,18.2113,18.198,18.2113,72412.436
2009-11-16 11:40:00,41.16,41.16,41.12,41.16,79496.26131444314,18.2113,18.2113,18.1936,18.2113,79496.2613
2009-11-16 11:45:00,41.16,41.16,41.11,41.13,59687.78696051423,18.2113,18.2113,18.1892,18.198,59687.787
2009-11-16 11:50:00,41.15,41.23,41.13,41.21,128164.76452840088,18.2069,18.2423,18.198,18.2334,128164.7645
2009-11-16 11:55:00,41.22,41.23,41.21,41.23,69657.61511216057,18.2378,18.2423,18.2334,18.2423,69657.6151
2009-11-16 12:00:00,41.23,41.24,41.18,41.19,99042.3717696445,18.2423,18.2467,18.2201,18.2246,99042.3718
2009-11-16 12:05:00,41.19,41.19,41.16,41.16,77659.71402335039,18.2246,18.2246,18.2113,18.2113,77659.714
2009-11-16 12:10:00,41.17,41.19,41.16,41.19,90909.09090909093,18.2157,18.2246,18.2113,18.2246,90909.0909
2009-11-16 12:15:00,41.18,41.19,41.02,41.05,312081.857536403,18.2201,18.2246,18.1493,18.1626,312081.8575
2009-11-16 12:20:00,41.07,41.1,40.87,40.93,194542.83090646728,18.1715,18.1847,18.083,18.1095,194542.8309
2009-11-16 12:25:00,40.93,41.07,40.91,41.05,210153.4828807556,18.1095,18.1715,18.1007,18.1626,210153.4829
2009-11-16 12:30:00,41.05,41.08,41.01,41.06,92483.27430145611,18.1626,18.1759,18.1449,18.167,92483.2743
2009-11-16 12:35:00,41.06,41.14,41.06,41.09,598976.7807949627,18.167,18.2024,18.167,18.1803,598976.7808
2009-11-16 12:40:00,41.08,41.13,41.03,41.12,71494.16240325331,18.1759,18.198,18.1538,18.1936,71494.1624
2009-11-16 12:45:00,41.11,41.12,41.06,41.11,49586.77685950413,18.1892,18.1936,18.167,18.1892,49586.7769
2009-11-16 12:50:00,41.11,41.12,41.07,41.07,56145.87432769251,18.1892,18.1936,18.1715,18.1715,56145.8743
2009-11-16 12:55:00,41.07,41.13,41.06,41.12,73461.89164370982,18.1715,18.198,18.167,18.1936,73461.8916
2009-11-16 13:00:00,41.12,41.17,41.1,41.17,128164.76452840088,18.1936,18.2157,18.1847,18.2157,128164.7645
2009-11-16 13:05:00,41.17,41.19,41.13,41.17,67165.15807424899,18.2157,18.2246,18.198,18.2157,67165.1581
2009-11-16 13:10:00,41.16,41.19,41.11,41.11,83169.35589662862,18.2113,18.2246,18.1892,18.1892,83169.3559
2009-11-16 13:15:00,41.11,41.12,41.06,41.06,80414.53495998951,18.1892,18.1936,18.167,18.167,80414.535
2009-11-16 13:20:00,41.05,41.12,41.04,41.11,58638.33136560409,18.1626,18.1936,18.1582,18.1892,58638.3314
2009-11-16 13:25:00,41.11,41.15,41.11,41.13,35550.308277581,18.1892,18.2069,18.1892,18.198,35550.3083
2009-11-16 13:30:00,41.13,41.16,41.1,41.15,88023.08802308803,18.198,18.2113,18.1847,18.2069,88023.088
2009-11-16 13:35:00,41.16,41.17,41.11,41.15,80939.26275744458,18.2113,18.2157,18.1892,18.2069,80939.2628
2009-11-16 13:40:00,41.15,41.16,41.13,41.15,69919.9790108881,18.2069,18.2113,18.198,18.2069,69919.979
2009-11-16 13:45:00,41.15,41.16,41.08,41.08,69395.25121343303,18.2069,18.2113,18.1759,18.1759,69395.2512
2009-11-16 13:50:00,41.08,41.1,41.07,41.09,62049.06204906205,18.1759,18.1847,18.1715,18.1803,62049.062
2009-11-16 13:55:00,41.1,41.11,41.09,41.1,33057.85123966942,18.1847,18.1892,18.1803,18.1847,33057.8512
2009-11-16 14:00:00,41.11,41.19,41.1,41.16,176308.53994490358,18.1892,18.2246,18.1847,18.2113,176308.5399
2009-11-16 14:05:00,41.17,41.23,41.16,41.23,186803.095894005,18.2157,18.2423,18.2113,18.2423,186803.0959
2009-11-16 14:10:00,41.23,41.24,41.21,41.23,158467.7948314312,18.2423,18.2467,18.2334,18.2423,158467.7948
2009-11-16 14:15:00,41.23,41.26,41.23,41.24,191525.64607110064,18.2423,18.2555,18.2423,18.2467,191525.6461
2009-11-16 14:20:00,41.25,41.25,41.19,41.22,85530.63098517644,18.2511,18.2511,18.2246,18.2378,85530.631
2009-11-16 14:25:00,41.22,41.24,41.22,41.22,81857.53640299095,18.2378,18.2467,18.2378,18.2378,81857.5364
2009-11-16 14:30:00,41.23,41.24,41.21,41.22,96549.91473173292,18.2423,18.2467,18.2334,18.2378,96549.9147
2009-11-16 14:35:00,41.21,41.23,41.19,41.2,137609.86488259217,18.2334,18.2423,18.2246,18.229,137609.8649
2009-11-16 14:40:00,41.2,41.24,41.2,41.22,75954.34868162141,18.229,18.2467,18.229,18.2378,75954.3487
2009-11-16 14:45:00,41.23,41.24,41.2,41.2,108093.92627574448,18.2423,18.2467,18.229,18.229,108093.9263
2009-11-16 14:50:00,41.21,41.21,41.13,41.13,100354.19126328218,18.2334,18.2334,18.198,18.198,100354.1913
2009-11-16 14:55:00,41.13,41.19,41.12,41.19,215794.30670339763,18.198,18.2246,18.1936,18.2246,215794.3067
2009-11-16 15:00:00,41.19,41.2,41.13,41.16,144168.96235078055,18.2246,18.229,18.198,18.2113,144168.9624
2009-11-16 15:05:00,41.16,41.2,41.1,41.1,140889.41361668636,18.2113,18.229,18.1847,18.1847,140889.4136
2009-11-16 15:10:00,41.11,41.11,40.96,40.96,194805.1948051948,18.1892,18.1892,18.1228,18.1228,194805.1948
2009-11-16 15:15:00,40.96,40.97,40.88,40.88,300013.1181949364,18.1228,18.1272,18.0874,18.0874,300013.1182
2009-11-16 15:20:00,40.88,40.98,40.86,40.95,163977.43670470943,18.0874,18.1316,18.0785,18.1184,163977.4367
2009-11-16 15:25:00,40.94,40.99,40.87,40.89,131837.85911058637,18.1139,18.1361,18.083,18.0918,131837.8591
2009-11-16 15:30:00,40.89,40.93,40.86,40.87,169224.71467926013,18.0918,18.1095,18.0785,18.083,169224.7147
2009-11-16 15:35:00,40.86,40.97,40.84,40.96,207267.4799947528,18.0785,18.1272,18.0697,18.1228,207267.48
2009-11-16 15:40:00,40.96,41.0,40.91,40.93,218549.12764003675,18.1228,18.1405,18.1007,18.1095,218549.1276
2009-11-16 15:45:00,40.94,41.02,40.92,40.99,211334.1204250295,18.1139,18.1493,18.1051,18.1361,211334.1204
2009-11-16 15:50:00,40.98,41.08,40.98,41.05,298701.2987012987,18.1316,18.1759,18.1316,18.1626,298701.2987
2009-11-16 15:55:00,41.06,41.08,41.0,41.03,671389.2168437623,18.167,18.1759,18.1405,18.1538,671389.2168
2009-11-17 09:30:00,40.81,40.97,40.72,40.73,217630.8539944904,18.0564,18.1272,18.0166,18.021,217630.854
2009-11-17 09:35:00,40.73,40.73,40.49,40.62,348550.4394595304,18.021,18.021,17.9148,17.9724,348550.4395
2009-11-17 09:40:00,40.62,40.74,40.62,40.69,226551.22655122657,17.9724,18.0255,17.9724,18.0033,226551.2266
2009-11-17 09:45:00,40.69,40.84,40.69,40.82,236389.87275350912,18.0033,18.0697,18.0033,18.0608,236389.8728
2009-11-17 09:50:00,40.81,40.93,40.81,40.83,175390.2662993572,18.0564,18.1095,18.0564,18.0653,175390.2663
2009-11-17 09:55:00,40.82,40.84,40.73,40.75,135248.58979404435,18.0608,18.0697,18.021,18.0299,135248.5898
2009-11-17 10:00:00,40.75,40.82,40.65,40.69,200970.74642529187,18.0299,18.0608,17.9856,18.0033,200970.7464
2009-11-17 10:05:00,40.69,40.74,40.65,40.68,206873.93414666143,18.0033,18.0255,17.9856,17.9989,206873.9341
2009-11-17 10:10:00,40.68,40.74,40.66,40.69,110324.01941492852,17.9989,18.0255,17.9901,18.0033,110324.0194
2009-11-17 10:15:00,40.68,40.86,40.67,40.85,236127.5088547816,17.9989,18.0785,17.9945,18.0741,236127.5089
2009-11-17 10:20:00,40.86,41.03,40.84,41.01,297389.47920766106,18.0785,18.1538,18.0697,18.1449,297389.4792
2009-11-17 10:25:00,41.01,41.1,41.0,41.07,196117.01429883248,18.1449,18.1847,18.1405,18.1715,196117.0143
2009-11-17 10:30:00,41.07,41.07,40.86,40.88,168568.8049324413,18.1715,18.1715,18.0785,18.0874,168568.8049
2009-11-17 10:35:00,40.88,40.9,40.8,40.81,110192.83746556472,18.0874,18.0962,18.052,18.0564,110192.8375
2009-11-17 10:40:00,40.81,40.81,40.69,40.71,126197.03528794438,18.0564,18.0564,18.0033,18.0122,126197.0353
2009-11-17 10:45:00,40.71,40.76,40.7,40.7,98517.64397218944,18.0122,18.0343,18.0078,18.0078,98517.644
2009-11-17 10:50:00,40.71,40.77,40.65,40.74,138396.95657877476,18.0122,18.0387,17.9856,18.0255,138396.9566
2009-11-17 10:55:00,40.74,40.83,40.74,40.81,74642.52918798373,18.0255,18.0653,18.0255,18.0564,74642.5292
2009-11-17 11:00:00,40.8,40.84,40.74,40.83,147710.87498360226,18.052,18.0697,18.0255,18.0653,147710.875
2009-11-17 11:05:00,40.83,40.93,40.81,40.93,118194.93637675456,18.0653,18.1095,18.0564,18.1095,118194.9364
2009-11-17 11:10:00,40.92,40.96,40.84,40.84,164502.1645021645,18.1051,18.1228,18.0697,18.0697,164502.1645
2009-11-17 11:15:00,40.84,40.84,40.71,40.72,226157.68070313527,18.0697,18.0697,18.0122,18.0166,226157.6807
2009-11-17 11:20:00,40.72,40.74,40.68,40.73,242686.60632297,18.0166,18.0255,17.9989,18.021,242686.6063
2009-11-17 11:25:00,40.73,40.77,40.66,40.71,118982.02807293716,18.021,18.0387,17.9901,18.0122,118982.0281
2009-11-17 11:30:00,40.71,40.73,40.65,40.69,89728.453364817,18.0122,18.021,17.9856,18.0033,89728.4534
2009-11-17 11:35:00,40.68,40.75,40.67,40.74,62967.33569460842,17.9989,18.0299,17.9945,18.0255,62967.3357
2009-11-17 11:40:00,40.74,40.77,40.74,40.74,62180.243998425816,18.0255,18.0387,18.0255,18.0255,62180.244
2009-11-17 11:45:00,40.74,40.77,40.74,40.77,145087.2359963269,18.0255,18.0387,18.0255,18.0387,145087.236
2009-11-17 11:50:00,40.76,40.82,40.74,40.78,89728.453364817,18.0343,18.0608,18.0255,18.0432,89728.4534
2009-11-17 11:55:00,40.78,40.78,40.71,40.71,124098.1240981241,18.0432,18.0432,18.0122,18.0122,124098.1241
2009-11-17 12:00:00,40.71,40.71,40.65,40.68,53784.59923914469,18.0122,18.0122,17.9856,17.9989,53784.5992
2009-11-17 12:05:00,40.68,40.73,40.65,40.72,54702.87288469107,17.9989,18.021,17.9856,18.0166,54702.8729
2009-11-17 12:10:00,40.72,40.81,40.71,40.78,81332.80860553589,18.0166,18.0564,18.0122,18.0432,81332.8086
2009-11-17 12:15:00,40.78,40.82,40.75,40.78,48406.13931523023,18.0432,18.0608,18.0299,18.0432,48406.1393
2009-11-17 12:20:00,40.79,40.91,40.79,40.91,57720.057720057725,18.0476,18.1007,18.0476,18.1007,57720.0577
2009-11-17 12:25:00,40.91,40.91,40.84,40.86,61655.51620097075,18.1007,18.1007,18.0697,18.0785,61655.5162
2009-11-17 12:30:00,40.86,40.98,40.86,40.97,78315.62377016923,18.0785,18.1316,18.0785,18.1272,78315.6238
2009-11-17 12:35:00,40.97,40.99,40.92,40.96,44995.40863177227,18.1272,18.1361,18.1051,18.1228,44995.4086
2009-11-17 12:40:00,40.96,40.96,40.87,40.89,208710.48143775412,18.1228,18.1228,18.083,18.0918,208710.4814
2009-11-17 12:45:00,40.89,40.91,40.83,40.84,96681.09668109668,18.0918,18.1007,18.0653,18.0697,96681.0967
2009-11-17 12:50:00,40.84,40.84,40.76,40.78,80545.71690935327,18.0697,18.0697,18.0343,18.0432,80545.7169
2009-11-17 12:55:00,40.78,40.81,40.77,40.78,72805.981896891,18.0432,18.0564,18.0387,18.0432,72805.9819
2009-11-17 13:00:00,40.78,40.84,40.77,40.83,161616.1616161616,18.0432,18.0697,18.0387,18.0653,161616.1616
2009-11-17 13:05:00,40.83,40.86,40.79,40.84,128427.12842712844,18.0653,18.0785,18.0476,18.0697,128427.1284
2009-11-17 13:10:00,40.84,40.94,40.84,40.9,78577.98766889676,18.0697,18.1139,18.0697,18.0962,78577.9877
2009-11-17 13:15:00,40.89,40.97,40.87,40.97,87104.81437754165,18.0918,18.1272,18.083,18.1272,87104.8144
2009-11-17 13:20:00,40.97,41.01,40.95,40.99,128689.49232585596,18.1272,18.1449,18.1184,18.1361,128689.4923
2009-11-17 13:25:00,41.0,41.0,40.91,40.91,97861.7342253706,18.1405,18.1405,18.1007,18.1007,97861.7342
2009-11-17 13:30:00,40.91,40.91,40.84,40.86,157549.52118588483,18.1007,18.1007,18.0697,18.0785,157549.5212
2009-11-17 13:35:00,40.85,40.87,40.84,40.87,67165.15807424899,18.0741,18.083,18.0697,18.083,67165.1581
2009-11-17 13:40:00,40.87,40.99,40.87,40.98,86842.45047881412,18.083,18.1361,18.083,18.1316,86842.4505
2009-11-17 13:45:00,40.98,41.03,40.91,41.02,78840.3515676243,18.1316,18.1538,18.1007,18.1493,78840.3516
2009-11-17 13:50:00,41.02,41.03,40.96,40.96,64935.06493506494,18.1493,18.1538,18.1228,18.1228,64935.0649
2009-11-17 13:55:00,40.96,40.97,40.87,40.91,53653.417289780926,18.1228,18.1272,18.083,18.1007,53653.4173
2009-11-17 14:00:00,40.9,40.91,40.86,40.86,54571.6909353273,18.0962,18.1007,18.0785,18.0785,54571.6909
2009-11-17 14:05:00,40.86,40.88,40.83,40.85,93663.91184573004,18.0785,18.0874,18.0653,18.0741,93663.9118
2009-11-17 14:10:00,40.85,40.9,40.84,40.84,72937.16384625476,18.0741,18.0962,18.0697,18.0697,72937.1638
2009-11-17 14:15:00,40.84,40.9,40.84,40.87,64016.791289518565,18.0697,18.0962,18.0697,18.083,64016.7913
2009-11-17 14:20:00,40.87,40.88,40.78,40.78,67165.15807424899,18.083,18.0874,18.0432,18.0432,67165.1581
2009-11-17 14:25:00,40.78,40.81,40.74,40.75,78184.44182080546,18.0432,18.0564,18.0255,18.0299,78184.4418
2009-11-17 14:30:00,40.74,40.76,40.71,40.75,39748.13065722157,18.0255,18.0343,18.0122,18.0299,39748.1307
2009-11-17 14:35:00,40.74,40.79,40.74,40.77,137872.2287813197,18.0255,18.0476,18.0255,18.0387,137872.2288
2009-11-17 14:40:00,40.77,40.84,40.77,40.81,65722.15663124755,18.0387,18.0697,18.0387,18.0564,65722.1566
2009-11-17 14:45:00,40.81,40.81,40.71,40.74,66246.88442870261,18.0564,18.0564,18.0122,18.0255,66246.8844
2009-11-17 14:50:00,40.74,40.78,40.7,40.77,101797.19270628362,18.0255,18.0432,18.0078,18.0387,101797.1927
2009-11-17 14:55:00,40.77,40.81,40.77,40.81,77003.80427653155,18.0387,18.0564,18.0387,18.0564,77003.8043
2009-11-17 15:00:00,40.81,40.89,40.8,40.88,104027.28584546766,18.0564,18.0918,18.052,18.0874,104027.2858
2009-11-17 15:05:00,40.88,40.92,40.88,40.91,117670.20857929948,18.0874,18.1051,18.0874,18.1007,117670.2086
2009-11-17 15:10:00,40.91,40.94,40.91,40.93,104420.83169355895,18.1007,18.1139,18.1007,18.1095,104420.8317
2009-11-17 15:15:00,40.92,40.94,40.91,40.93,79102.71546635183,18.1051,18.1139,18.1007,18.1095,79102.7155
2009-11-17 15:20:00,40.93,40.94,40.91,40.94,76216.71258034895,18.1095,18.1139,18.1007,18.1139,76216.7126
2009-11-17 15:25:00,40.93,40.94,40.88,40.89,141807.68726223274,18.1095,18.1139,18.0874,18.0918,141807.6873
2009-11-17 15:30:00,40.89,40.94,40.88,40.91,234946.87131050767,18.0918,18.1139,18.0874,18.1007,234946.8713
2009-11-17 15:35:00,40.91,40.92,40.86,40.87,194280.46700773973,18.1007,18.1051,18.0785,18.083,194280.467
2009-11-17 15:40:00,40.86,40.93,40.84,40.93,268135.90449954086,18.0785,18.1095,18.0697,18.1095,268135.9045
2009-11-17 15:45:00,40.93,40.94,40.89,40.94,257378.984651712,18.1095,18.1139,18.0918,18.1139,257378.9847
2009-11-17 15:50:00,40.94,40.94,40.85,40.86,277056.2770562771,18.1139,18.1139,18.0741,18.0785,277056.2771
2009-11-17 15:55:00,40.86,40.91,40.85,40.89,370720.1889020071,18.0785,18.1007,18.0741,18.0918,370720.1889
2009-11-18 09:30:00,40.98,41.13,40.92,41.08,265774.6294109931,18.1316,18.198,18.1051,18.1759,265774.6294
2009-11-18 09:35:00,41.09,41.09,40.94,41.0,186671.9139446412,18.1803,18.1803,18.1139,18.1405,186671.9139
2009-11-18 09:40:00,41.0,41.1,40.94,41.07,171323.62586908042,18.1405,18.1847,18.1139,18.1715,171323.6259
2009-11-18 09:45:00,41.06,41.07,40.87,40.87,161222.61576807033,18.167,18.1715,18.083,18.083,161222.6158
2009-11-18 09:50:00,40.87,40.87,40.67,40.69,308671.126852945,18.083,18.083,17.9945,18.0033,308671.1269
2009-11-18 09:55:00,40.68,40.74,40.58,40.69,292011.01928374654,17.9989,18.0255,17.9547,18.0033,292011.0193
2009-11-18 10:00:00,40.7,40.79,40.66,40.67,201757.8381214745,18.0078,18.0476,17.9901,17.9945,201757.8381
2009-11-18 10:05:00,40.66,40.77,40.62,40.63,130263.67571822116,17.9901,18.0387,17.9724,17.9768,130263.6757
2009-11-18 10:10:00,40.64,40.64,40.46,40.49,315886.1340679523,17.9812,17.9812,17.9016,17.9148,315886.1341
2009-11-18 10:15:00,40.49,40.64,40.48,40.62,173160.17316017317,17.9148,17.9812,17.9104,17.9724,173160.1732
2009-11-18 10:20:00,40.62,40.68,40.58,40.65,182867.637413092,17.9724,17.9989,17.9547,17.9856,182867.6374
2009-11-18 10:25:00,40.65,40.77,40.62,40.76,100354.19126328218,17.9856,18.0387,17.9724,18.0343,100354.1913
2009-11-18 10:30:00,40.75,40.84,40.67,40.68,241637.15072805985,18.0299,18.0697,17.9945,17.9989,241637.1507
2009-11-18 10:35:00,40.69,40.75,40.65,40.75,132231.40495867768,18.0033,18.0299,17.9856,18.0299,132231.405
2009-11-18 10:40:00,40.74,40.87,40.73,40.87,266299.3572084481,18.0255,18.083,18.021,18.083,266299.3572
2009-11-18 10:45:00,40.86,40.87,40.76,40.76,167125.80348943986,18.0785,18.083,18.0343,18.0343,167125.8035
2009-11-18 10:50:00,40.78,40.82,40.74,40.78,73199.52774498229,18.0432,18.0608,18.0255,18.0432,73199.5277
2009-11-18 10:55:00,40.78,40.78,40.7,40.71,73068.34579561853,18.0432,18.0432,18.0078,18.0122,73068.3458
2009-11-18 11:00:00,40.72,40.81,40.7,40.78,82644.62809917355,18.0166,18.0564,18.0078,18.0432,82644.6281
2009-11-18 11:05:00,40.78,40.78,40.69,40.72,148497.96667978488,18.0432,18.0432,18.0033,18.0166,148497.9667
2009-11-18 11:10:00,40.72,40.73,40.56,40.6,172241.8995146268,18.0166,18.021,17.9458,17.9635,172241.8995
2009-11-18 11:15:00,40.6,40.71,40.58,40.71,76347.89452971272,17.9635,18.0122,17.9547,18.0122,76347.8945
2009-11-18 11:20:00,40.71,40.81,40.7,40.78,147579.6930342385,18.0122,18.0564,18.0078,18.0432,147579.693
2009-11-18 11:25:00,40.78,40.84,40.77,40.81,68345.7956185229,18.0432,18.0697,18.0387,18.0564,68345.7956
2009-11-18 11:30:00,40.81,40.81,40.72,40.73,88678.99776990687,18.0564,18.0564,18.0166,18.021,88678.9978
2009-11-18 11:35:00,40.73,40.76,40.72,40.73,81070.44470680834,18.021,18.0343,18.0166,18.021,81070.4447
2009-11-18 11:40:00,40.73,40.8,40.72,40.8,46569.59202413748,18.021,18.052,18.0166,18.052,46569.592
2009-11-18 11:45:00,40.8,40.82,40.73,40.75,131706.6771612226,18.052,18.0608,18.021,18.0299,131706.6772
2009-11-18 11:50:00,40.76,40.79,40.75,40.77,53522.23534041716,18.0343,18.0476,18.0299,18.0387,53522.2353
2009-11-18 11:55:00,40.77,40.84,40.76,40.83,70707.07070707071,18.0387,18.0697,18.0343,18.0653,70707.0707
2009-11-18 12:00:00,40.84,40.85,40.81,40.84,79102.71546635183,18.0697,18.0741,18.0564,18.0697,79102.7155
2009-11-18 12:05:00,40.84,40.87,40.81,40.82,61655.51620097075,18.0697,18.083,18.0564,18.0608,61655.5162
2009-11-18 12:10:00,40.81,40.85,40.8,40.81,62967.33569460842,18.0564,18.0741,18.052,18.0564,62967.3357
2009-11-18 12:15:00,40.8,40.81,40.71,40.71,110192.83746556472,18.052,18.0564,18.0122,18.0122,110192.8375
2009-11-18 12:20:00,40.71,40.79,40.7,40.75,64803.88298570117,18.0122,18.0476,18.0078,18.0299,64803.883
2009-11-18 12:25:00,40.75,40.78,40.69,40.78,123966.94214876034,18.0299,18.0432,18.0033,18.0432,123966.9421
2009-11-18 12:30:00,40.78,40.82,40.74,40.79,65722.15663124755,18.0432,18.0608,18.0255,18.0476,65722.1566
2009-11-18 12:35:00,40.79,40.81,40.77,40.81,72150.07215007216,18.0476,18.0564,18.0387,18.0564,72150.0722
2009-11-18 12:40:00,40.81,40.85,40.79,40.85,72412.43604879969,18.0564,18.0741,18.0476,18.0741,72412.436
2009-11-18 12:45:00,40.84,40.85,40.78,40.78,52079.23389741572,18.0697,18.0741,18.0432,18.0432,52079.2339
2009-11-18 12:50:00,40.78,40.78,40.71,40.72,61393.152302243216,18.0432,18.0432,18.0122,18.0166,61393.1523
2009-11-18 12:55:00,40.73,40.73,40.62,40.67,99042.3717696445,18.021,18.021,17.9724,17.9945,99042.3718
2009-11-18 13:00:00,40.68,40.7,40.59,40.6,112291.74865538502,17.9989,18.0078,17.9591,17.9635,112291.7487
2009-11-18 13:05:00,40.6,40.68,40.59,40.67,79758.62521317067,17.9635,17.9989,17.9591,17.9945,79758.6252
2009-11-18 13:10:00,40.67,40.7,40.64,40.68,55883.510428964975,17.9945,18.0078,17.9812,17.9989,55883.5104
2009-11-18 13:15:00,40.67,40.69,40.61,40.63,105339.10533910534,17.9945,18.0033,17.9679,17.9768,105339.1053
2009-11-18 13:20:00,40.62,40.64,40.55,40.6,81857.53640299095,17.9724,17.9812,17.9414,17.9635,81857.5364
2009-11-18 13:25:00,40.6,40.66,40.58,40.66,80283.35301062574,17.9635,17.9901,17.9547,17.9901,80283.353
2009-11-18 13:30:00,40.67,40.71,40.64,40.65,72150.07215007216,17.9945,18.0122,17.9812,17.9856,72150.0722
2009-11-18 13:35:00,40.64,40.68,40.64,40.68,33582.579037124495,17.9812,17.9989,17.9812,17.9989,33582.579
2009-11-18 13:40:00,40.68,40.74,40.68,40.73,107569.1984782894,17.9989,18.0255,17.9989,18.021,107569.1985
2009-11-18 13:45:00,40.74,40.74,40.71,40.71,40666.40430276794,18.0255,18.0255,18.0122,18.0122,40666.4043
2009-11-18 13:50:00,40.72,40.73,40.71,40.72,74117.80139052866,18.0166,18.021,18.0122,18.0166,74117.8014
2009-11-18 13:55:00,40.73,40.76,40.72,40.74,66771.61222615768,18.021,18.0343,18.0166,18.0255,66771.6122
2009-11-18 14:00:00,40.73,40.76,40.72,40.75,66246.88442870261,18.021,18.0343,18.0166,18.0299,66246.8844
2009-11-18 14:05:00,40.76,40.83,40.74,40.81,118194.93637675456,18.0343,18.0653,18.0255,18.0564,118194.9364
2009-11-18 14:10:00,40.82,40.85,40.81,40.84,83431.71979535616,18.0608,18.0741,18.0564,18.0697,83431.7198
2009-11-18 14:15:00,40.84,40.87,40.78,40.8,92089.72845336482,18.0697,18.083,18.0432,18.052,92089.7285
2009-11-18 14:20:00,40.8,40.81,40.74,40.78,94844.54939000394,18.052,18.0564,18.0255,18.0432,94844.5494
2009-11-18 14:25:00,40.78,40.82,40.76,40.77,67952.24977043159,18.0432,18.0608,18.0343,18.0387,67952.2498
2009-11-18 14:30:00,40.76,40.77,40.74,40.74,68083.43171979536,18.0343,18.0387,18.0255,18.0255,68083.4317
2009-11-18 14:35:00,40.74,40.76,40.74,40.75,46176.04617604618,18.0255,18.0343,18.0255,18.0299,46176.0462
2009-11-18 14:40:00,40.75,40.78,40.75,40.77,68870.52341597796,18.0299,18.0432,18.0299,18.0387,68870.5234
2009-11-18 14:45:00,40.76,40.81,40.76,40.8,175521.448248721,18.0343,18.0564,18.0343,18.052,175521.4482
2009-11-18 14:50:00,40.79,40.8,40.68,40.68,101534.82880755608,18.0476,18.052,17.9989,17.9989,101534.8288
2009-11-18 14:55:00,40.7,40.71,40.65,40.68,109274.56382001836,18.0078,18.0122,17.9856,17.9989,109274.5638
2009-11-18 15:00:00,40.68,40.71,40.68,40.69,94319.82159254886,17.9989,18.0122,17.9989,18.0033,94319.8216
2009-11-18 15:05:00,40.68,40.76,40.68,40.75,95894.00498491408,17.9989,18.0343,17.9989,18.0299,95894.005
2009-11-18 15:10:00,40.75,40.77,40.71,40.76,125147.57969303423,18.0299,18.0387,18.0122,18.0343,125147.5797
2009-11-18 15:15:00,40.77,40.82,40.76,40.78,137347.50098386462,18.0387,18.0608,18.0343,18.0432,137347.501
2009-11-18 15:20:00,40.78,40.79,40.74,40.79,89597.27141545323,18.0432,18.0476,18.0255,18.0476,89597.2714
2009-11-18 15:25:00,40.79,40.82,40.78,40.81,125541.12554112554,18.0476,18.0608,18.0432,18.0564,125541.1255
2009-11-18 15:30:00,40.81,40.81,40.75,40.77,141151.77751541388,18.0564,18.0564,18.0299,18.0387,141151.7775
2009-11-18 15:35:00,40.77,40.81,40.74,40.77,204250.2951593861,18.0387,18.0564,18.0255,18.0387,204250.2952
2009-11-18 15:40:00,40.78,40.82,40.77,40.82,182605.27351436444,18.0432,18.0608,18.0387,18.0608,182605.2735
2009-11-18 15:45:00,40.83,40.85,40.76,40.84,261183.2611832612,18.0653,18.0741,18.0343,18.0697,261183.2612
2009-11-18 15:50:00,40.84,40.87,40.82,40.85,390528.663255936,18.0697,18.083,18.0608,18.0741,390528.6633
2009-11-18 15:55:00,40.85,40.88,40.84,40.85,487603.305785124,18.0741,18.0874,18.0697,18.0741,487603.3058
2009-11-19 09:30:00,40.55,40.62,40.47,40.53,267348.81280335825,17.9414,17.9724,17.906,17.9325,267348.8128
2009-11-19 09:35:00,40.54,40.58,40.32,40.33,400892.0372556736,17.937,17.9547,17.8396,17.844,400892.0373
2009-11-19 09:40:00,40.34,40.4,40.17,40.25,612094.9757313394,17.8485,17.875,17.7733,17.8087,612094.9757
2009-11-19 09:45:00,40.24,40.3,40.14,40.26,413879.0502426866,17.8042,17.8308,17.76,17.8131,413879.0502
2009-11-19 09:50:00,40.25,40.33,40.19,40.25,329004.329004329,17.8087,17.844,17.7821,17.8087,329004.329
2009-11-19 09:55:00,40.24,40.36,40.22,40.27,160041.9782237964,17.8042,17.8573,17.7954,17.8175,160041.9782
2009-11-19 10:00:00,40.29,40.38,40.22,40.29,258690.8041453496,17.8263,17.8662,17.7954,17.8263,258690.8041
2009-11-19 10:05:00,40.28,40.37,40.25,40.3,171979.53561589925,17.8219,17.8617,17.8087,17.8308,171979.5356
2009-11-19 10:10:00,40.3,40.39,40.3,40.37,151646.33346451528,17.8308,17.8706,17.8308,17.8617,151646.3335
2009-11-19 10:15:00,40.38,40.38,40.17,40.18,127771.2186803096,17.8662,17.8662,17.7733,17.7777,127771.2187
2009-11-19 10:20:00,40.17,40.33,40.16,40.28,157680.7031352486,17.7733,17.844,17.7688,17.8219,157680.7031
2009-11-19 10:25:00,40.29,40.3,40.23,40.27,112422.9306047488,17.8263,17.8308,17.7998,17.8175,112422.9306
2009-11-19 10:30:00,40.26,40.3,40.15,40.17,311688.3116883117,17.8131,17.8308,17.7644,17.7733,311688.3117
2009-11-19 10:35:00,40.17,40.2,40.09,40.13,187983.7334382789,17.7733,17.7865,17.7379,17.7556,187983.7334
2009-11-19 10:40:00,40.14,40.16,40.07,40.13,168962.3507805326,17.76,17.7688,17.729,17.7556,168962.3508
2009-11-19 10:45:00,40.13,40.14,40.02,40.04,372819.1000918274,17.7556,17.76,17.7069,17.7157,372819.1001
2009-11-19 10:50:00,40.04,40.09,39.98,40.07,167125.80348943986,17.7157,17.7379,17.6892,17.729,167125.8035
2009-11-19 10:55:00,40.07,40.1,40.02,40.03,115177.75154138792,17.729,17.7423,17.7069,17.7113,115177.7515
2009-11-19 11:00:00,40.03,40.15,40.01,40.14,147710.87498360226,17.7113,17.7644,17.7025,17.76,147710.875
2009-11-19 11:05:00,40.14,40.16,40.07,40.1,136035.68149022694,17.76,17.7688,17.729,17.7423,136035.6815
2009-11-19 11:10:00,40.1,40.2,40.09,40.2,139577.59412304868,17.7423,17.7865,17.7379,17.7865,139577.5941
2009-11-19 11:15:00,40.19,40.23,40.14,40.14,92220.9104027286,17.7821,17.7998,17.76,17.76,92220.9104
2009-11-19 11:20:00,40.13,40.14,40.09,40.13,71494.16240325331,17.7556,17.76,17.7379,17.7556,71494.1624
2009-11-19 11:25:00,40.13,40.2,40.12,40.19,61261.97035287945,17.7556,17.7865,17.7511,17.7821,61261.9704
2009-11-19 11:30:00,40.18,40.21,40.13,40.14,119375.57392102848,17.7777,17.791,17.7556,17.76,119375.5739
2009-11-19 11:35:00,40.14,40.15,40.07,40.08,97599.37032664304,17.76,17.7644,17.729,17.7334,97599.3703
2009-11-19 11:40:00,40.09,40.09,40.05,40.07,57982.42161878526,17.7379,17.7379,17.7202,17.729,57982.4216
2009-11-19 11:45:00,40.07,40.07,40.02,40.02,62180.243998425816,17.729,17.729,17.7069,17.7069,62180.244
2009-11-19 11:50:00,40.02,40.11,40.0,40.11,87629.54217499672,17.7069,17.7467,17.698,17.7467,87629.5422
2009-11-19 11:55:00,40.11,40.2,40.11,40.17,76479.07647907648,17.7467,17.7865,17.7467,17.7733,76479.0765
2009-11-19 12:00:00,40.18,40.23,40.14,40.17,107962.74432638068,17.7777,17.7998,17.76,17.7733,107962.7443
2009-11-19 12:05:00,40.18,40.19,40.15,40.17,86842.45047881412,17.7777,17.7821,17.7644,17.7733,86842.4505
2009-11-19 12:10:00,40.17,40.18,40.13,40.14,68345.7956185229,17.7733,17.7777,17.7556,17.76,68345.7956
2009-11-19 12:15:00,40.14,40.17,40.12,40.14,37386.85556867375,17.76,17.7733,17.7511,17.76,37386.8556
2009-11-19 12:20:00,40.14,40.17,40.13,40.14,54571.6909353273,17.76,17.7733,17.7556,17.76,54571.6909
2009-11-19 12:25:00,40.14,40.24,40.14,40.22,86448.90463072281,17.76,17.8042,17.76,17.7954,86448.9046
2009-11-19 12:30:00,40.23,40.27,40.2,40.22,109536.92771874592,17.7998,17.8175,17.7865,17.7954,109536.9277
2009-11-19 12:35:00,40.21,40.23,40.18,40.2,62180.243998425816,17.791,17.7998,17.7777,17.7865,62180.244
2009-11-19 12:40:00,40.2,40.2,40.12,40.14,58638.33136560409,17.7865,17.7865,17.7511,17.76,58638.3314
2009-11-19 12:45:00,40.15,40.17,40.14,40.14,49193.231011412834,17.7644,17.7733,17.76,17.76,49193.231
2009-11-19 12:50:00,40.15,40.15,40.05,40.08,101928.3746556474,17.7644,17.7644,17.7202,17.7334,101928.3747
2009-11-19 12:55:00,40.08,40.1,40.07,40.1,61130.78840351568,17.7334,17.7423,17.729,17.7423,61130.7884
2009-11-19 13:00:00,40.1,40.13,40.08,40.12,58244.78551751279,17.7423,17.7556,17.7334,17.7511,58244.7855
2009-11-19 13:05:00,40.12,40.14,40.07,40.1,43683.589138134594,17.7511,17.76,17.729,17.7423,43683.5891
2009-11-19 13:10:00,40.1,40.1,40.02,40.03,80414.53495998951,17.7423,17.7423,17.7069,17.7113,80414.535
2009-11-19 13:15:00,40.03,40.03,39.98,39.98,54046.96313787223,17.7113,17.7113,17.6892,17.6892,54046.9631
2009-11-19 13:20:00,39.99,40.08,39.98,40.07,78709.16961826052,17.6936,17.7334,17.6892,17.729,78709.1696
2009-11-19 13:25:00,40.07,40.07,40.04,40.06,39616.9487078578,17.729,17.729,17.7157,17.7246,39616.9487
2009-11-19 13:30:00,40.06,40.07,40.03,40.03,40666.40430276794,17.7246,17.729,17.7113,17.7113,40666.4043
2009-11-19 13:35:00,40.04,40.1,40.03,40.1,78709.16961826052,17.7157,17.7423,17.7113,17.7423,78709.1696
2009-11-19 13:40:00,40.1,40.1,40.04,40.06,68214.61366915912,17.7423,17.7423,17.7157,17.7246,68214.6137
2009-11-19 13:45:00,40.06,40.09,40.06,40.07,55096.41873278237,17.7246,17.7379,17.7246,17.729,55096.4187
2009-11-19 13:50:00,40.07,40.13,40.06,40.13,55227.60068214614,17.729,17.7556,17.7246,17.7556,55227.6007
2009-11-19 13:55:00,40.14,40.14,40.07,40.08,98124.09812409812,17.76,17.76,17.729,17.7334,98124.0981
2009-11-19 14:00:00,40.09,40.09,40.05,40.05,73855.43749180113,17.7379,17.7379,17.7202,17.7202,73855.4375
2009-11-19 14:05:00,40.05,40.05,39.98,40.0,178407.45113472387,17.7202,17.7202,17.6892,17.698,178407.4511
2009-11-19 14:10:00,39.99,40.01,39.95,39.98,95762.82303555032,17.6936,17.7025,17.6759,17.6892,95762.823
2009-11-19 14:15:00,39.99,39.99,39.95,39.96,86842.45047881412,17.6936,17.6936,17.6759,17.6803,86842.4505
2009-11-19 14:20:00,39.96,40.11,39.95,40.1,125672.30749048931,17.6803,17.7467,17.6759,17.7423,125672.3075
2009-11-19 14:25:00,40.11,40.11,40.05,40.07,87891.90607372425,17.7467,17.7467,17.7202,17.729,87891.9061
2009-11-19 14:30:00,40.07,40.08,40.03,40.04,40666.40430276794,17.729,17.7334,17.7113,17.7157,40666.4043
2009-11-19 14:35:00,40.05,40.06,40.03,40.04,37386.85556867375,17.7202,17.7246,17.7113,17.7157,37386.8556
2009-11-19 14:40:00,40.03,40.12,40.03,40.07,90777.90895972714,17.7113,17.7511,17.7113,17.729,90777.909
2009-11-19 14:45:00,40.07,40.07,40.04,40.07,66509.24832743015,17.729,17.729,17.7157,17.729,66509.2483
2009-11-19 14:50:00,40.07,40.13,40.07,40.1,144168.96235078055,17.729,17.7556,17.729,17.7423,144168.9624
2009-11-19 14:55:00,40.09,40.17,40.06,40.06,198871.8352354716,17.7379,17.7733,17.7246,17.7246,198871.8352
2009-11-19 15:00:00,40.07,40.1,40.03,40.04,148497.96667978488,17.729,17.7423,17.7113,17.7157,148497.9667
2009-11-19 15:05:00,40.03,40.04,39.96,39.98,93795.0937950938,17.7113,17.7157,17.6803,17.6892,93795.0938
2009-11-19 15:10:00,39.98,39.99,39.95,39.98,126328.21723730816,17.6892,17.6936,17.6759,17.6892,126328.2172
2009-11-19 15:15:00,39.98,40.02,39.95,40.01,135642.13564213563,17.6892,17.7069,17.6759,17.7025,135642.1356
2009-11-19 15:20:00,40.01,40.02,39.98,40.01,102715.46635183,17.7025,17.7069,17.6892,17.7025,102715.4664
2009-11-19 15:25:00,40.01,40.01,39.98,39.98,120556.21146530236,17.7025,17.7025,17.6892,17.6892,120556.2115
2009-11-19 15:30:00,39.99,40.01,39.98,40.0,201233.11032401945,17.6936,17.7025,17.6892,17.698,201233.1103
2009-11-19 15:35:00,40.0,40.0,39.94,39.96,195985.83234946872,17.698,17.698,17.6715,17.6803,195985.8323
2009-11-19 15:40:00,39.96,40.11,39.94,40.1,428440.2466220648,17.6803,17.7467,17.6715,17.7423,428440.2466
2009-11-19 15:45:00,40.1,40.14,40.07,40.14,344614.9809786173,17.7423,17.76,17.729,17.76,344614.981
2009-11-19 15:50:00,40.14,40.17,40.07,40.07,429358.5202676112,17.76,17.7733,17.729,17.729,429358.5203
2009-11-19 15:55:00,40.07,40.09,40.03,40.04,924308.0152171062,17.729,17.7379,17.7113,17.7157,924308.0152
2009-11-20 09:30:00,39.85,40.06,39.65,39.94,1791945.4283090648,17.6317,17.7246,17.5432,17.6715,1791945.4283
2009-11-20 09:35:00,39.93,39.96,39.77,39.78,228781.3196904106,17.6671,17.6803,17.5963,17.6007,228781.3197
2009-11-20 09:40:00,39.78,39.89,39.76,39.85,155319.42804670078,17.6007,17.6494,17.5919,17.6317,155319.428
2009-11-20 09:45:00,39.85,39.96,39.82,39.96,524596.6155057064,17.6317,17.6803,17.6184,17.6803,524596.6155
2009-11-20 09:50:00,39.95,40.0,39.85,39.89,139446.41217368492,17.6759,17.698,17.6317,17.6494,139446.4122
2009-11-20 09:55:00,39.89,39.93,39.84,39.89,88023.08802308803,17.6494,17.6671,17.6272,17.6494,88023.088
2009-11-20 10:00:00,39.89,39.94,39.81,39.82,172635.4453627181,17.6494,17.6715,17.614,17.6184,172635.4454
2009-11-20 10:05:00,39.81,39.81,39.65,39.75,184048.27495736588,17.614,17.614,17.5432,17.5874,184048.275
2009-11-20 10:10:00,39.75,39.83,39.7,39.8,90909.09090909093,17.5874,17.6228,17.5653,17.6095,90909.0909
2009-11-20 10:15:00,39.79,39.81,39.73,39.77,74380.1652892562,17.6051,17.614,17.5786,17.5963,74380.1653
2009-11-20 10:20:00,39.77,39.79,39.69,39.7,128951.8562245835,17.5963,17.6051,17.5609,17.5653,128951.8562
2009-11-20 10:25:00,39.71,39.78,39.68,39.78,67558.70392234028,17.5697,17.6007,17.5565,17.6007,67558.7039
2009-11-20 10:30:00,39.79,39.8,39.68,39.74,77528.53207398663,17.6051,17.6095,17.5565,17.583,77528.5321
2009-11-20 10:35:00,39.74,39.77,39.68,39.74,117014.29883248064,17.583,17.5963,17.5565,17.583,117014.2988
2009-11-20 10:40:00,39.74,39.74,39.61,39.62,144824.87209759938,17.583,17.583,17.5255,17.5299,144824.8721
2009-11-20 10:45:00,39.62,39.65,39.56,39.62,148497.96667978488,17.5299,17.5432,17.5034,17.5299,148497.9667
2009-11-20 10:50:00,39.62,39.65,39.55,39.62,242948.9702216975,17.5299,17.5432,17.4989,17.5299,242948.9702
2009-11-20 10:55:00,39.63,39.65,39.61,39.64,90384.36311163584,17.5343,17.5432,17.5255,17.5388,90384.3631
2009-11-20 11:00:00,39.64,39.72,39.62,39.69,106782.10678210678,17.5388,17.5742,17.5299,17.5609,106782.1068
2009-11-20 11:05:00,39.68,39.69,39.62,39.65,235865.14495605405,17.5565,17.5609,17.5299,17.5432,235865.145
2009-11-20 11:10:00,39.65,39.72,39.6,39.6,126852.94503476322,17.5432,17.5742,17.5211,17.5211,126852.945
2009-11-20 11:15:00,39.61,39.62,39.51,39.51,224583.49731077004,17.5255,17.5299,17.4812,17.4812,224583.4973
2009-11-20 11:20:00,39.52,39.52,39.45,39.46,202151.3839695658,17.4857,17.4857,17.4547,17.4591,202151.384
2009-11-20 11:25:00,39.46,39.46,39.38,39.4,174078.44680571955,17.4591,17.4591,17.4237,17.4326,174078.4468
2009-11-20 11:30:00,39.42,39.45,39.4,39.4,140364.68581923126,17.4414,17.4547,17.4326,17.4326,140364.6858
2009-11-20 11:35:00,39.4,39.44,39.36,39.4,191788.00996982816,17.4326,17.4503,17.4149,17.4326,191788.01
2009-11-20 11:40:00,39.4,39.55,39.39,39.53,152039.8793126066,17.4326,17.4989,17.4281,17.4901,152039.8793
2009-11-20 11:45:00,39.52,39.62,39.51,39.58,172897.80926144563,17.4857,17.5299,17.4812,17.5122,172897.8093
2009-11-20 11:50:00,39.57,39.65,39.55,39.63,163583.89085661815,17.5078,17.5432,17.4989,17.5343,163583.8909
2009-11-20 11:55:00,39.63,39.67,39.62,39.64,92483.27430145611,17.5343,17.552,17.5299,17.5388,92483.2743
2009-11-20 12:00:00,39.65,39.68,39.62,39.65,105339.10533910534,17.5432,17.5565,17.5299,17.5432,105339.1053
2009-11-20 12:05:00,39.66,39.66,39.61,39.62,107438.01652892564,17.5476,17.5476,17.5255,17.5299,107438.0165
2009-11-20 12:10:00,39.62,39.63,39.57,39.62,56932.96602387512,17.5299,17.5343,17.5078,17.5299,56932.966
2009-11-20 12:15:00,39.61,39.64,39.59,39.64,60999.60645415191,17.5255,17.5388,17.5166,17.5388,60999.6065
2009-11-20 12:20:00,39.62,39.63,39.54,39.57,65984.52052997508,17.5299,17.5343,17.4945,17.5078,65984.5205
2009-11-20 12:25:00,39.57,39.57,39.53,39.55,64016.791289518565,17.5078,17.5078,17.4901,17.4989,64016.7913
2009-11-20 12:30:00,39.55,39.56,39.47,39.49,155188.24609733702,17.4989,17.5034,17.4635,17.4724,155188.2461
2009-11-20 12:35:00,39.49,39.55,39.49,39.52,91171.45480781845,17.4724,17.4989,17.4724,17.4857,91171.4548
2009-11-20 12:40:00,39.52,39.54,39.5,39.52,50636.23245441428,17.4857,17.4945,17.4768,17.4857,50636.2325
2009-11-20 12:45:00,39.52,39.53,39.46,39.47,117145.48078184442,17.4857,17.4901,17.4591,17.4635,117145.4808
2009-11-20 12:50:00,39.48,39.49,39.41,39.46,72937.16384625476,17.468,17.4724,17.437,17.4591,72937.1638
2009-11-20 12:55:00,39.46,39.46,39.42,39.43,90515.5450609996,17.4591,17.4591,17.4414,17.4458,90515.5451
2009-11-20 13:00:00,39.43,39.44,39.41,39.44,55752.32847960121,17.4458,17.4503,17.437,17.4503,55752.3285
2009-11-20 13:05:00,39.44,39.47,39.43,39.46,78053.2598714417,17.4503,17.4635,17.4458,17.4591,78053.2599
2009-11-20 13:10:00,39.46,39.48,39.46,39.46,36337.39997376361,17.4591,17.468,17.4591,17.4591,36337.4
2009-11-20 13:15:00,39.47,39.47,39.45,39.46,69919.9790108881,17.4635,17.4635,17.4547,17.4591,69919.979
2009-11-20 13:20:00,39.46,39.48,39.46,39.47,41715.85989767808,17.4591,17.468,17.4591,17.4635,41715.8599
2009-11-20 13:25:00,39.48,39.53,39.47,39.53,99829.46346582712,17.468,17.4901,17.4635,17.4901,99829.4635
2009-11-20 13:30:00,39.53,39.53,39.49,39.5,58638.33136560409,17.4901,17.4901,17.4724,17.4768,58638.3314
2009-11-20 13:35:00,39.5,39.53,39.47,39.53,77266.16817525908,17.4768,17.4901,17.4635,17.4901,77266.1682
2009-11-20 13:40:00,39.53,39.56,39.51,39.56,85005.90318772137,17.4901,17.5034,17.4812,17.5034,85005.9032
2009-11-20 13:45:00,39.55,39.64,39.54,39.59,108356.290174472,17.4989,17.5388,17.4945,17.5166,108356.2902
2009-11-20 13:50:00,39.59,39.61,39.55,39.6,94713.36744064016,17.5166,17.5255,17.4989,17.5211,94713.3674
2009-11-20 13:55:00,39.6,39.66,39.6,39.66,135510.95369277187,17.5211,17.5476,17.5211,17.5476,135510.9537
2009-11-20 14:00:00,39.65,39.67,39.64,39.65,99698.28151646334,17.5432,17.552,17.5388,17.5432,99698.2815
2009-11-20 14:05:00,39.65,39.65,39.59,39.64,99173.55371900828,17.5432,17.5432,17.5166,17.5388,99173.5537
2009-11-20 14:10:00,39.63,39.68,39.63,39.66,77003.80427653155,17.5343,17.5565,17.5343,17.5476,77003.8043
2009-11-20 14:15:00,39.66,39.66,39.59,39.59,111635.8389085662,17.5476,17.5476,17.5166,17.5166,111635.8389
2009-11-20 14:20:00,39.6,39.61,39.57,39.59,77790.89597271416,17.5211,17.5255,17.5078,17.5166,77790.896
2009-11-20 14:25:00,39.59,39.68,39.59,39.66,109012.19992129084,17.5166,17.5565,17.5166,17.5476,109012.1999
2009-11-20 14:30:00,39.66,39.68,39.65,39.66,125409.94359176178,17.5476,17.5565,17.5432,17.5476,125409.9436
2009-11-20 14:35:00,39.66,39.69,39.63,39.69,195592.2865013774,17.5476,17.5609,17.5343,17.5609,195592.2865
2009-11-20 14:40:00,39.68,39.69,39.63,39.64,85399.44903581268,17.5565,17.5609,17.5343,17.5388,85399.449
2009-11-20 14:45:00,39.63,39.66,39.61,39.66,157680.7031352486,17.5343,17.5476,17.5255,17.5476,157680.7031
2009-11-20 14:50:00,39.66,39.66,39.64,39.65,46831.95592286502,17.5476,17.5476,17.5388,17.5432,46831.9559
2009-11-20 14:55:00,39.65,39.65,39.64,39.64,59425.4230617867,17.5432,17.5432,17.5388,17.5388,59425.4231
2009-11-20 15:00:00,39.64,39.65,39.62,39.65,181293.4540207268,17.5388,17.5432,17.5299,17.5432,181293.454
2009-11-20 15:05:00,39.65,39.66,39.62,39.65,98648.8259215532,17.5432,17.5476,17.5299,17.5432,98648.8259
2009-11-20 15:10:00,39.65,39.66,39.64,39.65,72805.981896891,17.5432,17.5476,17.5388,17.5432,72805.9819
2009-11-20 15:15:00,39.65,39.66,39.64,39.65,60737.242555424375,17.5432,17.5476,17.5388,17.5432,60737.2426
2009-11-20 15:20:00,39.65,39.74,39.65,39.74,120162.66561721108,17.5432,17.583,17.5432,17.583,120162.6656
2009-11-20 15:25:00,39.74,39.75,39.7,39.72,153220.5168568805,17.583,17.5874,17.5653,17.5742,153220.5169
2009-11-20 15:30:00,39.72,39.77,39.72,39.74,187590.1875901876,17.5742,17.5963,17.5742,17.583,187590.1876
2009-11-20 15:35:00,39.74,39.82,39.72,39.73,212383.57601993968,17.583,17.6184,17.5742,17.5786,212383.576
2009-11-20 15:40:00,39.73,39.8,39.72,39.72,200183.6547291093,17.5786,17.6095,17.5742,17.5742,200183.6547
2009-11-20 15:45:00,39.72,39.75,39.69,39.74,367965.367965368,17.5742,17.5874,17.5609,17.583,367965.368
2009-11-20 15:50:00,39.73,39.75,39.7,39.75,295421.7499672045,17.5786,17.5874,17.5653,17.5874,295421.75
2009-11-20 15:55:00,39.75,39.78,39.72,39.74,905548.9964580872,17.5874,17.6007,17.5742,17.583,905548.9965
2009-11-23 09:30:00,40.23,40.55,40.23,40.45,335694.6084218812,17.7998,17.9414,17.7998,17.8971,335694.6084
2009-11-23 09:35:00,40.44,40.67,40.42,40.61,286239.0135117408,17.8927,17.9945,17.8839,17.9679,286239.0135
2009-11-23 09:40:00,40.6,40.7,40.57,40.66,222353.404171586,17.9635,18.0078,17.9502,17.9901,222353.4042
2009-11-23 09:45:00,40.67,40.74,40.6,40.61,162665.61721107177,17.9945,18.0255,17.9635,17.9679,162665.6172
2009-11-23 09:50:00,40.62,40.69,40.6,40.67,135248.58979404435,17.9724,18.0033,17.9635,17.9945,135248.5898
2009-11-23 09:55:00,40.67,40.71,40.55,40.7,223271.6778171324,17.9945,18.0122,17.9414,18.0078,223271.6778
2009-11-23 10:00:00,40.7,40.82,40.66,40.77,293716.3846254756,18.0078,18.0608,17.9901,18.0387,293716.3846
2009-11-23 10:05:00,40.77,40.91,40.76,40.82,365604.0928768202,18.0387,18.1007,18.0343,18.0608,365604.0929
2009-11-23 10:10:00,40.83,40.83,40.74,40.78,129476.58402203856,18.0653,18.0653,18.0255,18.0432,129476.584
2009-11-23 10:15:00,40.77,40.82,40.69,40.7,124229.30604748787,18.0387,18.0608,18.0033,18.0078,124229.306
2009-11-23 10:20:00,40.69,40.69,40.58,40.62,294241.1124229306,18.0033,18.0033,17.9547,17.9724,294241.1124
2009-11-23 10:25:00,40.62,40.67,40.58,40.64,157680.7031352486,17.9724,17.9945,17.9547,17.9812,157680.7031
2009-11-23 10:30:00,40.65,40.65,40.54,40.59,228912.5016397744,17.9856,17.9856,17.937,17.9591,228912.5016
2009-11-23 10:35:00,40.59,40.65,40.57,40.6,122392.75875639512,17.9591,17.9856,17.9502,17.9635,122392.7588
2009-11-23 10:40:00,40.59,40.6,40.48,40.49,261839.17093008003,17.9591,17.9635,17.9104,17.9148,261839.1709
2009-11-23 10:45:00,40.49,40.52,40.45,40.46,184704.1847041847,17.9148,17.9281,17.8971,17.9016,184704.1847
2009-11-23 10:50:00,40.46,40.52,40.39,40.42,126065.85333858062,17.9016,17.9281,17.8706,17.8839,126065.8533
2009-11-23 10:55:00,40.43,40.48,40.41,40.42,146923.78328741965,17.8883,17.9104,17.8794,17.8839,146923.7833
2009-11-23 11:00:00,40.43,40.45,40.38,40.38,109274.56382001836,17.8883,17.8971,17.8662,17.8662,109274.5638
2009-11-23 11:05:00,40.39,40.39,40.35,40.39,118326.11832611832,17.8706,17.8706,17.8529,17.8706,118326.1183
2009-11-23 11:10:00,40.37,40.42,40.34,40.34,141676.50531286895,17.8617,17.8839,17.8485,17.8485,141676.5053
2009-11-23 11:15:00,40.34,40.35,40.29,40.35,188246.09733700645,17.8485,17.8529,17.8263,17.8529,188246.0973
2009-11-23 11:20:00,40.35,40.36,40.3,40.3,244129.60776597145,17.8529,17.8573,17.8308,17.8308,244129.6078
2009-11-23 11:25:00,40.3,40.33,40.28,40.3,116096.02518693428,17.8308,17.844,17.8219,17.8308,116096.0252
2009-11-23 11:30:00,40.3,40.34,40.3,40.33,121736.84900957628,17.8308,17.8485,17.8308,17.844,121736.849
2009-11-23 11:35:00,40.33,40.36,40.29,40.29,155319.42804670078,17.844,17.8573,17.8263,17.8263,155319.428
2009-11-23 11:40:00,40.3,40.31,40.23,40.26,156631.24754033846,17.8308,17.8352,17.7998,17.8131,156631.2475
2009-11-23 11:45:00,40.26,40.32,40.25,40.31,127640.03673094582,17.8131,17.8396,17.8087,17.8352,127640.0367
2009-11-23 11:50:00,40.31,40.31,40.23,40.23,117932.57247802702,17.8352,17.8352,17.7998,17.7998,117932.5725
2009-11-23 11:55:00,40.24,40.25,40.17,40.17,143644.23455332546,17.8042,17.8087,17.7733,17.7733,143644.2346
2009-11-23 12:00:00,40.17,40.23,40.17,40.21,182211.7276662732,17.7733,17.7998,17.7733,17.791,182211.7277
2009-11-23 12:05:00,40.2,40.3,40.2,40.28,135904.49954086318,17.7865,17.8308,17.7865,17.8219,135904.4995
2009-11-23 12:10:00,40.28,40.29,40.21,40.23,92089.72845336482,17.8219,17.8263,17.791,17.7998,92089.7285
2009-11-23 12:15:00,40.22,40.26,40.2,40.23,83956.44759281124,17.7954,17.8131,17.7865,17.7998,83956.4476
2009-11-23 12:20:00,40.24,40.24,40.19,40.23,72150.07215007216,17.8042,17.8042,17.7821,17.7998,72150.0722
2009-11-23 12:25:00,40.23,40.23,40.15,40.15,95762.82303555032,17.7998,17.7998,17.7644,17.7644,95762.823
2009-11-23 12:30:00,40.14,40.14,40.08,40.1,197953.56158992523,17.76,17.76,17.7334,17.7423,197953.5616
2009-11-23 12:35:00,40.1,40.16,40.1,40.14,73330.70969434606,17.7423,17.7688,17.7423,17.76,73330.7097
2009-11-23 12:40:00,40.14,40.17,40.13,40.16,93926.27574445755,17.76,17.7733,17.7556,17.7688,93926.2757
2009-11-23 12:45:00,40.16,40.17,40.15,40.16,55752.32847960121,17.7688,17.7733,17.7644,17.7688,55752.3285
2009-11-23 12:50:00,40.15,40.17,40.15,40.16,157287.1572871573,17.7644,17.7733,17.7644,17.7688,157287.1573
2009-11-23 12:55:00,40.16,40.23,40.15,40.22,130526.0396169487,17.7688,17.7998,17.7644,17.7954,130526.0396
2009-11-23 13:00:00,40.21,40.22,40.17,40.18,62311.42594778958,17.791,17.7954,17.7733,17.7777,62311.4259
2009-11-23 13:05:00,40.17,40.18,40.16,40.18,43552.40718877083,17.7733,17.7777,17.7688,17.7777,43552.4072
2009-11-23 13:10:00,40.18,40.2,40.14,40.17,83169.35589662862,17.7777,17.7865,17.76,17.7733,83169.3559
2009-11-23 13:15:00,40.17,40.18,40.1,40.14,112029.38475665748,17.7733,17.7777,17.7423,17.76,112029.3848
2009-11-23 13:20:00,40.15,40.15,40.08,40.09,100747.73711137348,17.7644,17.7644,17.7334,17.7379,100747.7371
2009-11-23 13:25:00,40.09,40.1,40.07,40.08,79889.80716253443,17.7379,17.7423,17.729,17.7334,79889.8072
2009-11-23 13:30:00,40.07,40.09,40.05,40.06,59031.8772136954,17.729,17.7379,17.7202,17.7246,59031.8772
2009-11-23 13:35:00,40.06,40.14,40.06,40.14,81070.44470680834,17.7246,17.76,17.7246,17.76,81070.4447
2009-11-23 13:40:00,40.14,40.14,40.1,40.1,38042.76531549259,17.76,17.76,17.7423,17.7423,38042.7653
2009-11-23 13:45:00,40.1,40.11,40.06,40.06,39616.9487078578,17.7423,17.7467,17.7246,17.7246,39616.9487
2009-11-23 13:50:00,40.06,40.07,40.0,40.01,116883.11688311688,17.7246,17.729,17.698,17.7025,116883.1169
2009-11-23 13:55:00,40.01,40.01,39.97,39.98,129738.9479207661,17.7025,17.7025,17.6848,17.6892,129738.9479
2009-11-23 14:00:00,39.98,39.98,39.92,39.94,109799.29161747344,17.6892,17.6892,17.6626,17.6715,109799.2916
2009-11-23 14:05:00,39.95,39.98,39.89,39.89,88941.3616686344,17.6759,17.6892,17.6494,17.6494,88941.3617
2009-11-23 14:10:00,39.89,39.91,39.85,39.9,147842.05693296602,17.6494,17.6582,17.6317,17.6538,147842.0569
2009-11-23 14:15:00,39.9,39.93,39.88,39.93,83562.90174471993,17.6538,17.6671,17.6449,17.6671,83562.9017
2009-11-23 14:20:00,39.92,39.96,39.92,39.95,65590.97468188377,17.6626,17.6803,17.6626,17.6759,65590.9747
2009-11-23 14:25:00,39.94,39.98,39.94,39.97,98255.2800734619,17.6715,17.6892,17.6715,17.6848,98255.2801
2009-11-23 14:30:00,39.97,39.98,39.96,39.98,104158.46779483143,17.6848,17.6892,17.6803,17.6892,104158.4678
2009-11-23 14:35:00,39.98,40.03,39.98,40.01,108487.47212383576,17.6892,17.7113,17.6892,17.7025,108487.4721
2009-11-23 14:40:00,40.01,40.02,40.0,40.01,38829.8570116752,17.7025,17.7069,17.698,17.7025,38829.857
2009-11-23 14:45:00,40.01,40.08,39.98,40.07,162534.435261708,17.7025,17.7334,17.6892,17.729,162534.4353
2009-11-23 14:50:00,40.08,40.1,40.03,40.03,66509.24832743015,17.7334,17.7423,17.7113,17.7113,66509.2483
2009-11-23 14:55:00,40.04,40.04,39.98,39.98,71494.16240325331,17.7157,17.7157,17.6892,17.6892,71494.1624
2009-11-23 15:00:00,39.98,40.03,39.97,40.0,131050.7674144038,17.6892,17.7113,17.6848,17.698,131050.7674
2009-11-23 15:05:00,40.0,40.04,39.98,40.02,139446.41217368492,17.698,17.7157,17.6892,17.7069,139446.4122
2009-11-23 15:10:00,40.02,40.03,40.01,40.01,81726.35445362718,17.7069,17.7113,17.7025,17.7025,81726.3545
2009-11-23 15:15:00,40.01,40.04,39.98,40.01,86055.35878263152,17.7025,17.7157,17.6892,17.7025,86055.3588
2009-11-23 15:20:00,40.0,40.01,39.94,39.94,109668.10966810968,17.698,17.7025,17.6715,17.6715,109668.1097
2009-11-23 15:25:00,39.94,39.96,39.88,39.91,184310.6388560934,17.6715,17.6803,17.6449,17.6582,184310.6389
2009-11-23 15:30:00,39.91,39.91,39.79,39.81,250951.0691328873,17.6582,17.6582,17.6051,17.614,250951.0691
2009-11-23 15:35:00,39.8,39.83,39.77,39.79,255935.9832087105,17.6095,17.6228,17.5963,17.6051,255935.9832
2009-11-23 15:40:00,39.79,39.84,39.79,39.82,273120.818575364,17.6051,17.6272,17.6051,17.6184,273120.8186
2009-11-23 15:45:00,39.82,39.83,39.75,39.82,331759.14994096814,17.6184,17.6228,17.5874,17.6184,331759.1499
2009-11-23 15:50:00,39.82,39.91,39.79,39.88,370195.461104552,17.6184,17.6582,17.6051,17.6449,370195.4611
2009-11-23 15:55:00,39.88,39.93,39.85,39.93,699330.9720582449,17.6449,17.6671,17.6317,17.6671,699330.9721
2009-11-24 09:30:00,39.85,40.02,39.64,39.66,310638.85609340155,17.6317,17.7069,17.5388,17.5476,310638.8561
2009-11-24 09:35:00,39.67,39.7,39.59,39.6,215007.215007215,17.552,17.5653,17.5166,17.5211,215007.215
2009-11-24 09:40:00,39.59,39.71,39.56,39.59,229306.04748786567,17.5166,17.5697,17.5034,17.5166,229306.0475
2009-11-24 09:45:00,39.59,39.59,39.48,39.53,308015.2171061262,17.5166,17.5166,17.468,17.4901,308015.2171
2009-11-24 09:50:00,39.53,39.62,39.49,39.57,299488.39039748133,17.4901,17.5299,17.4724,17.5078,299488.3904
2009-11-24 09:55:00,39.58,39.65,39.51,39.58,341991.341991342,17.5122,17.5432,17.4812,17.5122,341991.342
2009-11-24 10:00:00,39.59,39.8,39.56,39.72,515938.60684769775,17.5166,17.6095,17.5034,17.5742,515938.6068
2009-11-24 10:05:00,39.72,39.79,39.54,39.57,259215.5319428047,17.5742,17.6051,17.4945,17.5078,259215.5319
2009-11-24 10:10:00,39.57,39.73,39.49,39.73,265381.08356290177,17.5078,17.5786,17.4724,17.5786,265381.0836
2009-11-24 10:15:00,39.73,39.84,39.72,39.81,265512.2655122655,17.5786,17.6272,17.5742,17.614,265512.2655
2009-11-24 10:20:00,39.81,39.89,39.78,39.89,178276.2691853601,17.614,17.6494,17.6007,17.6494,178276.2692
2009-11-24 10:25:00,39.89,39.9,39.76,39.81,106519.74288337924,17.6494,17.6538,17.5919,17.614,106519.7429
2009-11-24 10:30:00,39.81,39.96,39.79,39.88,125934.67138921683,17.614,17.6803,17.6051,17.6449,125934.6714
2009-11-24 10:35:00,39.89,40.02,39.88,40.01,205693.2966023875,17.6494,17.7069,17.6449,17.7025,205693.2966
2009-11-24 10:40:00,40.0,40.17,40.0,40.15,280860.5535878263,17.698,17.7733,17.698,17.7644,280860.5536
2009-11-24 10:45:00,40.15,40.25,40.14,40.17,258953.1680440772,17.7644,17.8087,17.76,17.7733,258953.168
2009-11-24 10:50:00,40.17,40.22,40.09,40.1,164370.9825528007,17.7733,17.7954,17.7379,17.7423,164370.9826
2009-11-24 10:55:00,40.11,40.14,40.03,40.04,135773.31759149942,17.7467,17.76,17.7113,17.7157,135773.3176
2009-11-24 11:00:00,40.04,40.05,39.97,39.98,133412.0425029516,17.7157,17.7202,17.6848,17.6892,133412.0425
2009-11-24 11:05:00,39.98,40.04,39.95,40.04,173422.5370589007,17.6892,17.7157,17.6759,17.7157,173422.5371
2009-11-24 11:10:00,40.03,40.08,39.98,39.99,101272.46490882857,17.7113,17.7334,17.6892,17.6936,101272.4649
2009-11-24 11:15:00,40.0,40.0,39.88,39.9,165551.62009707466,17.698,17.698,17.6449,17.6538,165551.6201
2009-11-24 11:20:00,39.9,39.98,39.88,39.96,100354.19126328218,17.6538,17.6892,17.6449,17.6803,100354.1913
2009-11-24 11:25:00,39.96,39.96,39.85,39.86,138003.41073068345,17.6803,17.6803,17.6317,17.6361,138003.4107
2009-11-24 11:30:00,39.86,39.92,39.83,39.88,101272.46490882857,17.6361,17.6626,17.6228,17.6449,101272.4649
2009-11-24 11:35:00,39.88,39.91,39.85,39.89,85137.08513708515,17.6449,17.6582,17.6317,17.6494,85137.0851
2009-11-24 11:40:00,39.9,39.91,39.83,39.83,65459.79273252001,17.6538,17.6582,17.6228,17.6228,65459.7927
2009-11-24 11:45:00,39.83,39.91,39.83,39.9,83562.90174471993,17.6228,17.6582,17.6228,17.6538,83562.9017
2009-11-24 11:50:00,39.91,39.95,39.88,39.94,101403.64685819233,17.6582,17.6759,17.6449,17.6715,101403.6469
2009-11-24 11:55:00,39.94,39.95,39.92,39.95,56539.42017578382,17.6715,17.6759,17.6626,17.6759,56539.4202
2009-11-24 12:00:00,39.95,39.98,39.93,39.97,152958.15295815296,17.6759,17.6892,17.6671,17.6848,152958.153
2009-11-24 12:05:00,39.96,40.0,39.94,40.0,83562.90174471993,17.6803,17.698,17.6715,17.698,83562.9017
2009-11-24 12:10:00,40.0,40.01,39.98,39.98,58113.60356814903,17.698,17.7025,17.6892,17.6892,58113.6036
2009-11-24 12:15:00,39.98,40.0,39.94,39.96,68083.43171979536,17.6892,17.698,17.6715,17.6803,68083.4317
2009-11-24 12:20:00,39.96,39.98,39.93,39.93,54178.145087236,17.6803,17.6892,17.6671,17.6671,54178.1451
2009-11-24 12:25:00,39.94,39.94,39.91,39.91,56670.60212514758,17.6715,17.6715,17.6582,17.6582,56670.6021
2009-11-24 12:30:00,39.91,39.99,39.91,39.95,84743.53928899384,17.6582,17.6936,17.6582,17.6759,84743.5393
2009-11-24 12:35:00,39.95,39.98,39.94,39.94,87498.36022563296,17.6759,17.6892,17.6715,17.6715,87498.3602
2009-11-24 12:40:00,39.94,39.96,39.86,39.86,81070.44470680834,17.6715,17.6803,17.6361,17.6361,81070.4447
2009-11-24 12:45:00,39.87,39.88,39.83,39.85,65853.33858061131,17.6405,17.6449,17.6228,17.6317,65853.3386
2009-11-24 12:50:00,39.85,39.88,39.83,39.87,92876.82014954742,17.6317,17.6449,17.6228,17.6405,92876.8201
2009-11-24 12:55:00,39.87,39.91,39.86,39.88,50767.41440377804,17.6405,17.6582,17.6361,17.6449,50767.4144
2009-11-24 13:00:00,39.88,39.93,39.88,39.88,104945.55949101404,17.6449,17.6671,17.6449,17.6449,104945.5595
2009-11-24 13:05:00,39.88,39.99,39.88,39.96,70969.43460579825,17.6449,17.6936,17.6449,17.6803,70969.4346
2009-11-24 13:10:00,39.97,40.01,39.97,40.0,66640.43027679392,17.6848,17.7025,17.6848,17.698,66640.4303
2009-11-24 13:15:00,40.01,40.01,39.98,39.99,70313.5248589794,17.7025,17.7025,17.6892,17.6936,70313.5249
2009-11-24 13:20:00,39.98,40.01,39.98,40.0,39879.312606585336,17.6892,17.7025,17.6892,17.698,39879.3126
2009-11-24 13:25:00,40.01,40.02,40.0,40.01,54046.96313787223,17.7025,17.7069,17.698,17.7025,54046.9631
2009-11-24 13:30:00,40.01,40.03,40.01,40.01,52735.14364423456,17.7025,17.7113,17.7025,17.7025,52735.1436
2009-11-24 13:35:00,40.02,40.03,40.01,40.02,80152.17106126198,17.7069,17.7113,17.7025,17.7069,80152.1711
2009-11-24 13:40:00,40.01,40.04,40.0,40.03,88547.8158205431,17.7025,17.7157,17.698,17.7113,88547.8158
2009-11-24 13:45:00,40.03,40.1,40.02,40.1,73461.89164370982,17.7113,17.7423,17.7069,17.7423,73461.8916
2009-11-24 13:50:00,40.1,40.1,40.05,40.05,36599.763872491145,17.7423,17.7423,17.7202,17.7202,36599.7639
2009-11-24 13:55:00,40.06,40.12,40.05,40.1,57720.057720057725,17.7246,17.7511,17.7202,17.7423,57720.0577
2009-11-24 14:00:00,40.1,40.14,40.01,40.01,122786.30460448645,17.7423,17.76,17.7025,17.7025,122786.3046
2009-11-24 14:05:00,40.01,40.14,40.01,40.11,136035.68149022694,17.7025,17.76,17.7025,17.7467,136035.6815
2009-11-24 14:10:00,40.11,40.14,40.08,40.1,214351.30526039616,17.7467,17.76,17.7334,17.7423,214351.3053
2009-11-24 14:15:00,40.1,40.1,40.04,40.05,172373.08146399056,17.7423,17.7423,17.7157,17.7202,172373.0815
2009-11-24 14:20:00,40.06,40.07,40.02,40.07,222484.58612094977,17.7246,17.729,17.7069,17.729,222484.5861
2009-11-24 14:25:00,40.07,40.09,40.03,40.03,166076.34789452972,17.729,17.7379,17.7113,17.7113,166076.3479
2009-11-24 14:30:00,40.03,40.06,40.0,40.01,110586.38331365604,17.7113,17.7246,17.698,17.7025,110586.3833
2009-11-24 14:35:00,40.01,40.06,40.01,40.05,110455.20136429228,17.7025,17.7246,17.7025,17.7202,110455.2014
2009-11-24 14:40:00,40.05,40.1,40.04,40.07,161484.97966679785,17.7202,17.7423,17.7157,17.729,161484.9797
2009-11-24 14:45:00,40.07,40.17,40.05,40.14,150859.2417683327,17.729,17.7733,17.7202,17.76,150859.2418
2009-11-24 14:50:00,40.16,40.19,40.06,40.18,127246.49088285452,17.7688,17.7821,17.7246,17.7777,127246.4909
2009-11-24 14:55:00,40.17,40.2,40.16,40.17,102846.64830119377,17.7733,17.7865,17.7688,17.7733,102846.6483
2009-11-24 15:00:00,40.17,40.17,40.14,40.16,122392.75875639512,17.7733,17.7733,17.76,17.7688,122392.7588
2009-11-24 15:05:00,40.17,40.18,40.11,40.14,159254.8865276138,17.7733,17.7777,17.7467,17.76,159254.8865
2009-11-24 15:10:00,40.14,40.14,40.07,40.1,266955.26695526694,17.76,17.76,17.729,17.7423,266955.267
2009-11-24 15:15:00,40.1,40.1,40.05,40.06,120293.84756657484,17.7423,17.7423,17.7202,17.7246,120293.8476
2009-11-24 15:20:00,40.05,40.07,40.03,40.07,122523.9407057589,17.7202,17.729,17.7113,17.729,122523.9407
2009-11-24 15:25:00,40.07,40.1,40.02,40.06,266036.9933097206,17.729,17.7423,17.7069,17.7246,266036.9933
2009-11-24 15:30:00,40.05,40.06,40.0,40.03,169749.44247671522,17.7202,17.7246,17.698,17.7113,169749.4425
2009-11-24 15:35:00,40.03,40.04,40.01,40.04,239407.0575888758,17.7113,17.7157,17.7025,17.7157,239407.0576
2009-11-24 15:40:00,40.04,40.06,39.99,40.04,370720.1889020071,17.7157,17.7246,17.6936,17.7157,370720.1889
2009-11-24 15:45:00,40.04,40.08,40.03,40.08,247015.6106519743,17.7157,17.7334,17.7113,17.7334,247015.6107
2009-11-24 15:50:00,40.08,40.1,40.05,40.08,399580.217762036,17.7334,17.7423,17.7202,17.7334,399580.2178
2009-11-24 15:55:00,40.09,40.18,40.07,40.16,827364.5546372819,17.7379,17.7777,17.729,17.7688,827364.5546
2009-11-25 09:30:00,40.2,40.25,40.07,40.08,202413.7478682933,17.7865,17.8087,17.729,17.7334,202413.7479
2009-11-25 09:35:00,40.08,40.27,40.05,40.26,116620.75298438936,17.7334,17.8175,17.7202,17.8131,116620.753
2009-11-25 09:40:00,40.26,40.29,40.06,40.15,225764.134855044,17.8131,17.8263,17.7246,17.7644,225764.1349
2009-11-25 09:45:00,40.14,40.16,40.07,40.1,137478.68293322838,17.76,17.7688,17.729,17.7423,137478.6829
2009-11-25 09:50:00,40.1,40.17,40.08,40.16,59425.4230617867,17.7423,17.7733,17.7334,17.7688,59425.4231
2009-11-25 09:55:00,40.15,40.26,40.15,40.25,151383.96956578776,17.7644,17.8131,17.7644,17.8087,151383.9696
2009-11-25 10:00:00,40.24,40.32,40.19,40.32,102846.64830119377,17.8042,17.8396,17.7821,17.8396,102846.6483
2009-11-25 10:05:00,40.31,40.35,40.29,40.31,96812.27863046044,17.8352,17.8529,17.8263,17.8352,96812.2786
2009-11-25 10:10:00,40.3,40.32,40.17,40.18,142070.05116096025,17.8308,17.8396,17.7733,17.7777,142070.0512
2009-11-25 10:15:00,40.19,40.2,40.1,40.19,141282.95946477764,17.7821,17.7865,17.7423,17.7821,141282.9595
2009-11-25 10:20:00,40.17,40.18,40.07,40.07,96287.5508330054,17.7733,17.7777,17.729,17.729,96287.5508
2009-11-25 10:25:00,40.07,40.11,40.01,40.07,147710.87498360226,17.729,17.7467,17.7025,17.729,147710.875
2009-11-25 10:30:00,40.08,40.23,40.07,40.1,260920.89728453365,17.7334,17.7998,17.729,17.7423,260920.8973
2009-11-25 10:35:00,40.09,40.17,40.05,40.15,127377.67283221828,17.7379,17.7733,17.7202,17.7644,127377.6728
2009-11-25 10:40:00,40.15,40.22,40.11,40.2,105207.92338974155,17.7644,17.7954,17.7467,17.7865,105207.9234
2009-11-25 10:45:00,40.21,40.26,40.16,40.16,118194.93637675456,17.791,17.8131,17.7688,17.7688,118194.9364
2009-11-25 10:50:00,40.16,40.2,40.16,40.16,96681.09668109668,17.7688,17.7865,17.7688,17.7688,96681.0967
2009-11-25 10:55:00,40.17,40.17,40.06,40.14,121868.03095894006,17.7733,17.7733,17.7246,17.76,121868.031
2009-11-25 11:00:00,40.11,40.21,40.11,40.2,74117.80139052866,17.7467,17.791,17.7467,17.7865,74117.8014
2009-11-25 11:05:00,40.19,40.28,40.17,40.27,125803.48943985307,17.7821,17.8219,17.7733,17.8175,125803.4894
2009-11-25 11:10:00,40.27,40.29,40.23,40.28,74642.52918798373,17.8175,17.8263,17.7998,17.8219,74642.5292
2009-11-25 11:15:00,40.28,40.33,40.26,40.28,151383.96956578776,17.8219,17.844,17.8131,17.8219,151383.9696
2009-11-25 11:20:00,40.29,40.29,40.23,40.24,73330.70969434606,17.8263,17.8263,17.7998,17.8042,73330.7097
2009-11-25 11:25:00,40.23,40.26,40.2,40.25,106257.37898465172,17.7998,17.8131,17.7865,17.8087,106257.379
2009-11-25 11:30:00,40.25,40.31,40.25,40.3,95238.09523809524,17.8087,17.8352,17.8087,17.8308,95238.0952
2009-11-25 11:35:00,40.31,40.31,40.27,40.3,92352.09235209235,17.8352,17.8352,17.8175,17.8308,92352.0924
2009-11-25 11:40:00,40.3,40.32,40.26,40.28,122261.57680703136,17.8308,17.8396,17.8131,17.8219,122261.5768
2009-11-25 11:45:00,40.28,40.3,40.26,40.3,117407.84468057196,17.8219,17.8308,17.8131,17.8308,117407.8447
2009-11-25 11:50:00,40.3,40.3,40.26,40.28,95762.82303555032,17.8308,17.8308,17.8131,17.8219,95762.823
2009-11-25 11:55:00,40.28,40.3,40.23,40.23,52079.23389741572,17.8219,17.8308,17.7998,17.7998,52079.2339
2009-11-25 12:00:00,40.24,40.29,40.23,40.24,79758.62521317067,17.8042,17.8263,17.7998,17.8042,79758.6252
2009-11-25 12:05:00,40.24,40.26,40.17,40.17,70444.70680834318,17.8042,17.8131,17.7733,17.7733,70444.7068
2009-11-25 12:10:00,40.18,40.18,40.09,40.1,96549.91473173292,17.7777,17.7777,17.7379,17.7423,96549.9147
2009-11-25 12:15:00,40.1,40.2,40.1,40.2,69919.9790108881,17.7423,17.7865,17.7423,17.7865,69919.979
2009-11-25 12:20:00,40.2,40.2,40.15,40.17,31877.21369539552,17.7865,17.7865,17.7644,17.7733,31877.2137
2009-11-25 12:25:00,40.18,40.23,40.14,40.22,55489.96458087368,17.7777,17.7998,17.76,17.7954,55489.9646
2009-11-25 12:30:00,40.22,40.23,40.17,40.17,60081.33280860554,17.7954,17.7998,17.7733,17.7733,60081.3328
2009-11-25 12:35:00,40.17,40.25,40.17,40.19,91958.54650400105,17.7733,17.8087,17.7733,17.7821,91958.5465
2009-11-25 12:40:00,40.19,40.22,40.17,40.17,47094.31982159255,17.7821,17.7954,17.7733,17.7733,47094.3198
2009-11-25 12:45:00,40.16,40.19,40.14,40.18,87629.54217499672,17.7688,17.7821,17.76,17.7777,87629.5422
2009-11-25 12:50:00,40.19,40.2,40.16,40.17,51160.96025186934,17.7821,17.7865,17.7688,17.7733,51160.9603
2009-11-25 12:55:00,40.17,40.22,40.17,40.2,65722.15663124755,17.7733,17.7954,17.7733,17.7865,65722.1566
2009-11-25 13:00:00,40.19,40.19,40.14,40.16,70182.34290961563,17.7821,17.7821,17.76,17.7688,70182.3429
2009-11-25 13:05:00,40.15,40.24,40.15,40.23,73593.0735930736,17.7644,17.8042,17.7644,17.7998,73593.0736
2009-11-25 13:10:00,40.23,40.25,40.15,40.21,164370.9825528007,17.7998,17.8087,17.7644,17.791,164370.9826
2009-11-25 13:15:00,40.21,40.23,40.18,40.19,69264.06926406927,17.791,17.7998,17.7777,17.7821,69264.0693
2009-11-25 13:20:00,40.18,40.19,40.17,40.17,53915.78118850847,17.7777,17.7821,17.7733,17.7733,53915.7812
2009-11-25 13:25:00,40.17,40.22,40.15,40.2,113078.84035156763,17.7733,17.7954,17.7644,17.7865,113078.8404
2009-11-25 13:30:00,40.2,40.22,40.19,40.19,122917.4865538502,17.7865,17.7954,17.7821,17.7821,122917.4866
2009-11-25 13:35:00,40.2,40.2,40.15,40.15,44995.40863177227,17.7865,17.7865,17.7644,17.7644,44995.4086
2009-11-25 13:40:00,40.15,40.17,40.14,40.14,78971.53351698807,17.7644,17.7733,17.76,17.76,78971.5335
2009-11-25 13:45:00,40.14,40.2,40.14,40.18,114521.84179456907,17.76,17.7865,17.76,17.7777,114521.8418
2009-11-25 13:50:00,40.18,40.19,40.13,40.13,65066.24688442871,17.7777,17.7821,17.7556,17.7556,65066.2469
2009-11-25 13:55:00,40.13,40.17,40.12,40.14,88678.99776990687,17.7556,17.7733,17.7511,17.76,88678.9978
2009-11-25 14:00:00,40.15,40.17,40.14,40.14,46831.95592286502,17.7644,17.7733,17.76,17.76,46831.9559
2009-11-25 14:05:00,40.14,40.18,40.13,40.14,153220.5168568805,17.76,17.7777,17.7556,17.76,153220.5169
2009-11-25 14:10:00,40.14,40.22,40.14,40.22,61130.78840351568,17.76,17.7954,17.76,17.7954,61130.7884
2009-11-25 14:15:00,40.22,40.23,40.2,40.2,94975.7313393677,17.7954,17.7998,17.7865,17.7865,94975.7313
2009-11-25 14:20:00,40.21,40.27,40.2,40.26,103371.37609864883,17.791,17.8175,17.7865,17.8131,103371.3761
2009-11-25 14:25:00,40.26,40.26,40.2,40.22,74380.1652892562,17.8131,17.8131,17.7865,17.7954,74380.1653
2009-11-25 14:30:00,40.22,40.32,40.21,40.32,126590.58113603567,17.7954,17.8396,17.791,17.8396,126590.5811
2009-11-25 14:35:00,40.32,40.34,40.29,40.31,131444.3132624951,17.8396,17.8485,17.8263,17.8352,131444.3133
2009-11-25 14:40:00,40.3,40.33,40.3,40.33,54046.96313787223,17.8308,17.844,17.8308,17.844,54046.9631
2009-11-25 14:45:00,40.33,40.37,40.3,40.33,116620.75298438936,17.844,17.8617,17.8308,17.844,116620.753
2009-11-25 14:50:00,40.34,40.34,40.28,40.3,133280.86055358785,17.8485,17.8485,17.8219,17.8308,133280.8606
2009-11-25 14:55:00,40.29,40.32,40.27,40.3,91565.00065590975,17.8263,17.8396,17.8175,17.8308,91565.0007
2009-11-25 15:00:00,40.3,40.33,40.28,40.3,126197.03528794438,17.8308,17.844,17.8219,17.8308,126197.0353
2009-11-25 15:05:00,40.29,40.29,40.23,40.24,102059.55660501117,17.8263,17.8263,17.7998,17.8042,102059.5566
2009-11-25 15:10:00,40.25,40.25,40.2,40.21,97599.37032664304,17.8087,17.8087,17.7865,17.791,97599.3703
2009-11-25 15:15:00,40.21,40.22,40.17,40.2,85792.99488390397,17.791,17.7954,17.7733,17.7865,85792.9949
2009-11-25 15:20:00,40.19,40.26,40.18,40.25,87104.81437754165,17.7821,17.8131,17.7777,17.8087,87104.8144
2009-11-25 15:25:00,40.26,40.3,40.26,40.3,79365.07936507936,17.8131,17.8308,17.8131,17.8308,79365.0794
2009-11-25 15:30:00,40.3,40.34,40.3,40.33,144431.32624950807,17.8308,17.8485,17.8308,17.844,144431.3262
2009-11-25 15:35:00,40.32,40.33,40.3,40.33,156893.61143906598,17.8396,17.844,17.8308,17.844,156893.6114
2009-11-25 15:40:00,40.33,40.37,40.33,40.33,145743.14574314575,17.844,17.8617,17.844,17.844,145743.1457
2009-11-25 15:45:00,40.33,40.34,40.29,40.3,245966.15505706417,17.844,17.8485,17.8263,17.8308,245966.1551
2009-11-25 15:50:00,40.3,40.33,40.29,40.31,182211.7276662732,17.8308,17.844,17.8263,17.8352,182211.7277
2009-11-25 15:55:00,40.31,40.36,40.29,40.33,381739.4726485636,17.8352,17.8573,17.8263,17.844,381739.4726
2009-11-27 09:30:00,38.92,39.07,38.72,39.02,398924.30801521713,17.2202,17.2866,17.1317,17.2644,398924.308
2009-11-27 09:35:00,39.03,39.07,38.94,39.01,188639.64318509767,17.2689,17.2866,17.229,17.26,188639.6432
2009-11-27 09:40:00,39.01,39.17,38.96,39.14,187459.00564082383,17.26,17.3308,17.2379,17.3175,187459.0056
2009-11-27 09:45:00,39.13,39.17,38.99,39.13,197560.01574183392,17.3131,17.3308,17.2512,17.3131,197560.0157
2009-11-27 09:50:00,39.12,39.24,39.08,39.09,157943.06703397614,17.3087,17.3618,17.291,17.2954,157943.067
2009-11-27 09:55:00,39.1,39.19,39.08,39.14,190082.6446280992,17.2998,17.3397,17.291,17.3175,190082.6446
2009-11-27 10:00:00,39.14,39.31,39.11,39.2,219860.9471336744,17.3175,17.3927,17.3043,17.3441,219860.9471
2009-11-27 10:05:00,39.19,39.24,39.11,39.11,211465.3023743933,17.3397,17.3618,17.3043,17.3043,211465.3024
2009-11-27 10:10:00,39.11,39.22,39.11,39.21,170142.9883248065,17.3043,17.3529,17.3043,17.3485,170142.9883
2009-11-27 10:15:00,39.21,39.36,39.17,39.35,159517.25042634134,17.3485,17.4149,17.3308,17.4104,159517.2504
2009-11-27 10:20:00,39.35,39.43,39.3,39.41,116883.11688311688,17.4104,17.4458,17.3883,17.437,116883.1169
2009-11-27 10:25:00,39.42,39.45,39.34,39.36,104945.55949101404,17.4414,17.4547,17.406,17.4149,104945.5595
2009-11-27 10:30:00,39.35,39.37,39.3,39.32,182474.09156500065,17.4104,17.4193,17.3883,17.3972,182474.0916
2009-11-27 10:35:00,39.32,39.46,39.31,39.46,306309.85176439723,17.3972,17.4591,17.3927,17.4591,306309.8518
2009-11-27 10:40:00,39.46,39.6,39.39,39.6,187327.82369146007,17.4591,17.5211,17.4281,17.5211,187327.8237
2009-11-27 10:45:00,39.6,39.64,39.56,39.6,185622.45834973108,17.5211,17.5388,17.5034,17.5211,185622.4583
2009-11-27 10:50:00,39.6,39.68,39.55,39.59,333726.8791814246,17.5211,17.5565,17.4989,17.5166,333726.8792
2009-11-27 10:55:00,39.59,39.59,39.49,39.56,53259.871441689625,17.5166,17.5166,17.4724,17.5034,53259.8714
2009-11-27 11:00:00,39.56,39.69,39.53,39.62,69657.61511216057,17.5034,17.5609,17.4901,17.5299,69657.6151
2009-11-27 11:05:00,39.62,39.67,39.58,39.61,91040.27285845469,17.5299,17.552,17.5122,17.5255,91040.2729
2009-11-27 11:10:00,39.61,39.68,39.57,39.64,161222.61576807033,17.5255,17.5565,17.5078,17.5388,161222.6158
2009-11-27 11:15:00,39.63,39.7,39.59,39.65,77003.80427653155,17.5343,17.5653,17.5166,17.5432,77003.8043
2009-11-27 11:20:00,39.65,39.66,39.55,39.59,117145.48078184442,17.5432,17.5476,17.4989,17.5166,117145.4808
2009-11-27 11:25:00,39.59,39.62,39.54,39.58,71231.79850452578,17.5166,17.5299,17.4945,17.5122,71231.7985
2009-11-27 11:30:00,39.57,39.59,39.5,39.54,95500.45913682276,17.5078,17.5166,17.4768,17.4945,95500.4591
2009-11-27 11:35:00,39.54,39.56,39.5,39.53,66509.24832743015,17.4945,17.5034,17.4768,17.4901,66509.2483
2009-11-27 11:40:00,39.53,39.58,39.5,39.56,53259.871441689625,17.4901,17.5122,17.4768,17.5034,53259.8714
2009-11-27 11:45:00,39.57,39.58,39.53,39.56,34238.48878394333,17.5078,17.5122,17.4901,17.5034,34238.4888
2009-11-27 11:50:00,39.56,39.61,39.53,39.61,61786.69815033452,17.5034,17.5255,17.4901,17.5255,61786.6982
2009-11-27 11:55:00,39.61,39.61,39.55,39.59,53915.78118850847,17.5255,17.5255,17.4989,17.5166,53915.7812
2009-11-27 12:00:00,39.59,39.6,39.53,39.56,81988.71835235471,17.5166,17.5211,17.4901,17.5034,81988.7184
2009-11-27 12:05:00,39.55,39.56,39.47,39.49,89334.9075167257,17.4989,17.5034,17.4635,17.4724,89334.9075
2009-11-27 12:10:00,39.49,39.51,39.47,39.5,70969.43460579825,17.4724,17.4812,17.4635,17.4768,70969.4346
2009-11-27 12:15:00,39.51,39.55,39.5,39.55,65590.97468188377,17.4812,17.4989,17.4768,17.4989,65590.9747
2009-11-27 12:20:00,39.55,39.56,39.49,39.5,77134.98622589532,17.4989,17.5034,17.4724,17.4768,77134.9862
2009-11-27 12:25:00,39.51,39.53,39.49,39.53,62967.33569460842,17.4812,17.4901,17.4724,17.4901,62967.3357
2009-11-27 12:30:00,39.53,39.61,39.52,39.56,147448.5110848747,17.4901,17.5255,17.4857,17.5034,147448.5111
2009-11-27 12:35:00,39.56,39.62,39.55,39.62,70313.5248589794,17.5034,17.5299,17.4989,17.5299,70313.5249
2009-11-27 12:40:00,39.62,39.69,39.62,39.69,149547.422274695,17.5299,17.5609,17.5299,17.5609,149547.4223
2009-11-27 12:45:00,39.69,39.78,39.69,39.72,145611.963793782,17.5609,17.6007,17.5609,17.5742,145611.9638
2009-11-27 12:50:00,39.72,39.75,39.68,39.74,239013.51174078448,17.5742,17.5874,17.5565,17.583,239013.5117
2009-11-27 12:55:00,39.74,39.75,39.5,39.57,446543.3556342648,17.583,17.5874,17.4768,17.5078,446543.3556
2009-11-30 09:30:00,39.43,39.59,39.33,39.39,278105.7326511872,17.4458,17.5166,17.4016,17.4281,278105.7327
2009-11-30 09:35:00,39.4,39.52,39.39,39.4,138528.13852813854,17.4326,17.4857,17.4281,17.4326,138528.1385
2009-11-30 09:40:00,39.4,39.62,39.36,39.59,306309.85176439723,17.4326,17.5299,17.4149,17.5166,306309.8518
2009-11-30 09:45:00,39.59,39.7,39.53,39.6,229699.59333595692,17.5166,17.5653,17.4901,17.5211,229699.5933
2009-11-30 09:50:00,39.6,39.62,39.49,39.59,110848.74721238358,17.5211,17.5299,17.4724,17.5166,110848.7472
2009-11-30 09:55:00,39.59,39.69,39.58,39.61,78709.16961826052,17.5166,17.5609,17.5122,17.5255,78709.1696
2009-11-30 10:00:00,39.62,39.72,39.62,39.69,88416.63387117932,17.5299,17.5742,17.5299,17.5609,88416.6339
2009-11-30 10:05:00,39.69,39.81,39.67,39.78,170274.1702741703,17.5609,17.614,17.552,17.6007,170274.1703
2009-11-30 10:10:00,39.78,39.78,39.64,39.65,277318.6409550046,17.6007,17.6007,17.5388,17.5432,277318.641
2009-11-30 10:15:00,39.64,39.66,39.56,39.59,155319.42804670078,17.5388,17.5476,17.5034,17.5166,155319.428
2009-11-30 10:20:00,39.57,39.62,39.54,39.56,82644.62809917355,17.5078,17.5299,17.4945,17.5034,82644.6281
2009-11-30 10:25:00,39.56,39.68,39.55,39.65,96681.09668109668,17.5034,17.5565,17.4989,17.5432,96681.0967
2009-11-30 10:30:00,39.65,39.81,39.65,39.72,126984.12698412698,17.5432,17.614,17.5432,17.5742,126984.127
2009-11-30 10:35:00,39.72,39.75,39.64,39.64,87104.81437754165,17.5742,17.5874,17.5388,17.5388,87104.8144
2009-11-30 10:40:00,39.65,39.66,39.55,39.55,92614.45625081989,17.5432,17.5476,17.4989,17.4989,92614.4563
2009-11-30 10:45:00,39.54,39.55,39.47,39.54,111767.02085792997,17.4945,17.4989,17.4635,17.4945,111767.0209
2009-11-30 10:50:00,39.55,39.55,39.49,39.53,66640.43027679392,17.4989,17.4989,17.4724,17.4901,66640.4303
2009-11-30 10:55:00,39.53,39.58,39.5,39.58,61786.69815033452,17.4901,17.5122,17.4768,17.5122,61786.6982
2009-11-30 11:00:00,39.57,39.59,39.49,39.58,217893.2178932179,17.5078,17.5166,17.4724,17.5122,217893.2179
2009-11-30 11:05:00,39.57,39.58,39.52,39.56,58900.69526433163,17.5078,17.5122,17.4857,17.5034,58900.6953
2009-11-30 11:10:00,39.56,39.58,39.49,39.5,67427.52197297652,17.5034,17.5122,17.4724,17.4768,67427.522
2009-11-30 11:15:00,39.49,39.52,39.43,39.51,97468.1883772793,17.4724,17.4857,17.4458,17.4812,97468.1884
2009-11-30 11:20:00,39.51,39.53,39.42,39.43,100747.73711137348,17.4812,17.4901,17.4414,17.4458,100747.7371
2009-11-30 11:25:00,39.42,39.43,39.3,39.3,190476.19047619047,17.4414,17.4458,17.3883,17.3883,190476.1905
2009-11-30 11:30:00,39.31,39.32,39.23,39.24,150990.42371769645,17.3927,17.3972,17.3574,17.3618,150990.4237
2009-11-30 11:35:00,39.24,39.25,39.17,39.23,117407.84468057196,17.3618,17.3662,17.3308,17.3574,117407.8447
2009-11-30 11:40:00,39.23,39.24,39.19,39.2,206349.2063492064,17.3574,17.3618,17.3397,17.3441,206349.2063
2009-11-30 11:45:00,39.19,39.21,39.17,39.17,205693.2966023875,17.3397,17.3485,17.3308,17.3308,205693.2966
2009-11-30 11:50:00,39.17,39.2,39.13,39.14,85268.2670864489,17.3308,17.3441,17.3131,17.3175,85268.2671
2009-11-30 11:55:00,39.14,39.18,39.1,39.18,82382.26420044602,17.3175,17.3352,17.2998,17.3352,82382.2642
2009-11-30 12:00:00,39.19,39.25,39.19,39.24,57195.32992260265,17.3397,17.3662,17.3397,17.3618,57195.3299
2009-11-30 12:05:00,39.24,39.24,39.17,39.21,87235.99632690543,17.3618,17.3618,17.3308,17.3485,87235.9963
2009-11-30 12:10:00,39.21,39.22,39.19,39.21,49849.14075823167,17.3485,17.3529,17.3397,17.3485,49849.1408
2009-11-30 12:15:00,39.22,39.32,39.21,39.3,66378.06637806637,17.3529,17.3972,17.3485,17.3883,66378.0664
2009-11-30 12:20:00,39.3,39.3,39.24,39.26,30565.39420175784,17.3883,17.3883,17.3618,17.3706,30565.3942
2009-11-30 12:25:00,39.26,39.26,39.24,39.24,29909.484454939,17.3706,17.3706,17.3618,17.3618,29909.4845
2009-11-30 12:30:00,39.25,39.25,39.14,39.17,109274.56382001836,17.3662,17.3662,17.3175,17.3308,109274.5638
2009-11-30 12:35:00,39.17,39.21,39.16,39.2,47225.50177095632,17.3308,17.3485,17.3264,17.3441,47225.5018
2009-11-30 12:40:00,39.21,39.22,39.17,39.19,49849.14075823167,17.3485,17.3529,17.3308,17.3397,49849.1408
2009-11-30 12:45:00,39.2,39.24,39.19,39.21,46700.77397350125,17.3441,17.3618,17.3397,17.3485,46700.774
2009-11-30 12:50:00,39.21,39.21,39.17,39.17,41322.31404958678,17.3485,17.3485,17.3308,17.3308,41322.314
2009-11-30 12:55:00,39.17,39.19,39.15,39.17,109274.56382001836,17.3308,17.3397,17.322,17.3308,109274.5638
2009-11-30 13:00:00,39.17,39.27,39.17,39.24,101797.19270628362,17.3308,17.375,17.3308,17.3618,101797.1927
2009-11-30 13:05:00,39.25,39.29,39.24,39.24,59818.968909878,17.3662,17.3839,17.3618,17.3618,59818.9689
2009-11-30 13:10:00,39.24,39.28,39.24,39.27,58769.513314967866,17.3618,17.3795,17.3618,17.375,58769.5133
2009-11-30 13:15:00,39.27,39.34,39.23,39.34,75823.16673225764,17.375,17.406,17.3574,17.406,75823.1667
2009-11-30 13:20:00,39.33,39.39,39.33,39.34,57982.42161878526,17.4016,17.4281,17.4016,17.406,57982.4216
2009-11-30 13:25:00,39.34,39.37,39.34,39.37,33582.579037124495,17.406,17.4193,17.406,17.4193,33582.579
2009-11-30 13:30:00,39.37,39.43,39.35,39.38,86842.45047881412,17.4193,17.4458,17.4104,17.4237,86842.4505
2009-11-30 13:35:00,39.37,39.4,39.32,39.32,72018.89020070838,17.4193,17.4326,17.3972,17.3972,72018.8902
2009-11-30 13:40:00,39.31,39.35,39.26,39.27,64935.06493506494,17.3927,17.4104,17.3706,17.375,64935.0649
2009-11-30 13:45:00,39.27,39.33,39.25,39.32,43421.22523940706,17.375,17.4016,17.3662,17.3972,43421.2252
2009-11-30 13:50:00,39.32,39.48,39.32,39.46,104683.1955922865,17.3972,17.468,17.3972,17.4591,104683.1956
2009-11-30 13:55:00,39.46,39.54,39.44,39.44,128820.67427521972,17.4591,17.4945,17.4503,17.4503,128820.6743
2009-11-30 14:00:00,39.45,39.46,39.35,39.41,56277.05627705628,17.4547,17.4591,17.4104,17.437,56277.0563
2009-11-30 14:05:00,39.4,39.42,39.35,39.36,51816.86999868818,17.4326,17.4414,17.4104,17.4149,51816.87
2009-11-30 14:10:00,39.36,39.37,39.33,39.33,23088.02308802309,17.4149,17.4193,17.4016,17.4016,23088.0231
2009-11-30 14:15:00,39.33,39.38,39.32,39.37,45651.31837859111,17.4016,17.4237,17.3972,17.4193,45651.3184
2009-11-30 14:20:00,39.37,39.4,39.32,39.33,73461.89164370982,17.4193,17.4326,17.3972,17.4016,73461.8916
2009-11-30 14:25:00,39.33,39.33,39.26,39.3,68476.97756788666,17.4016,17.4016,17.3706,17.3883,68476.9776
2009-11-30 14:30:00,39.3,39.33,39.27,39.3,51685.68804932442,17.3883,17.4016,17.375,17.3883,51685.688
2009-11-30 14:35:00,39.3,39.32,39.27,39.27,41584.67794831431,17.3883,17.3972,17.375,17.375,41584.6779
2009-11-30 14:40:00,39.27,39.27,39.21,39.26,132231.40495867768,17.375,17.375,17.3485,17.3706,132231.405
2009-11-30 14:45:00,39.26,39.3,39.23,39.23,76085.53063098517,17.3706,17.3883,17.3574,17.3574,76085.5306
2009-11-30 14:50:00,39.23,39.29,39.15,39.21,197691.1976911977,17.3574,17.3839,17.322,17.3485,197691.1977
2009-11-30 14:55:00,39.21,39.24,39.21,39.21,72150.07215007216,17.3485,17.3618,17.3485,17.3485,72150.0722
2009-11-30 15:00:00,39.22,39.27,39.21,39.27,78053.2598714417,17.3529,17.375,17.3485,17.375,78053.2599
2009-11-30 15:05:00,39.27,39.31,39.26,39.3,102321.92050373869,17.375,17.3927,17.3706,17.3883,102321.9205
2009-11-30 15:10:00,39.3,39.37,39.3,39.37,187196.64174209628,17.3883,17.4193,17.3883,17.4193,187196.6417
2009-11-30 15:15:00,39.37,39.48,39.37,39.44,228387.7738423193,17.4193,17.468,17.4193,17.4503,228387.7738
2009-11-30 15:20:00,39.44,39.44,39.36,39.38,118719.66417420964,17.4503,17.4503,17.4149,17.4237,118719.6642
2009-11-30 15:25:00,39.38,39.46,39.36,39.45,163977.43670470943,17.4237,17.4591,17.4149,17.4547,163977.4367
2009-11-30 15:30:00,39.45,39.53,39.44,39.53,180768.7262232717,17.4547,17.4901,17.4503,17.4901,180768.7262
2009-11-30 15:35:00,39.53,39.61,39.49,39.56,136166.86343959073,17.4901,17.5255,17.4724,17.5034,136166.8634
2009-11-30 15:40:00,39.56,39.56,39.4,39.44,217106.1261970353,17.5034,17.5034,17.4326,17.4503,217106.1262
2009-11-30 15:45:00,39.44,39.48,39.42,39.43,212121.21212121213,17.4503,17.468,17.4414,17.4458,212121.2121
2009-11-30 15:50:00,39.42,39.53,39.42,39.5,282565.9189295553,17.4414,17.4901,17.4414,17.4768,282565.9189
2009-11-30 15:55:00,39.49,39.52,39.43,39.46,414141.41414141416,17.4724,17.4857,17.4458,17.4591,414141.4141
2009-12-01 09:30:00,40.33,40.33,39.97,40.01,497310.7700380428,17.844,17.844,17.6848,17.7025,497310.77
2009-12-01 09:35:00,40.01,40.17,40.0,40.09,309064.6727010363,17.7025,17.7733,17.698,17.7379,309064.6727
2009-12-01 09:40:00,40.09,40.16,40.01,40.02,269578.9059425423,17.7379,17.7688,17.7025,17.7069,269578.9059
2009-12-01 09:45:00,40.03,40.1,40.02,40.04,137085.1370851371,17.7113,17.7423,17.7069,17.7157,137085.1371
2009-12-01 09:50:00,40.04,40.09,40.03,40.04,90646.72701036338,17.7157,17.7379,17.7113,17.7157,90646.727
2009-12-01 09:55:00,40.04,40.1,40.04,40.04,84218.81149153877,17.7157,17.7423,17.7157,17.7157,84218.8115
2009-12-01 10:00:00,40.04,40.1,39.96,40.07,290830.3817394727,17.7157,17.7423,17.6803,17.729,290830.3817
2009-12-01 10:05:00,40.05,40.06,39.93,39.94,163977.43670470943,17.7202,17.7246,17.6671,17.6715,163977.4367
2009-12-01 10:10:00,39.94,39.94,39.87,39.93,270365.9976387249,17.6715,17.6715,17.6405,17.6671,270365.9976
2009-12-01 10:15:00,39.93,39.94,39.88,39.92,184835.36665354847,17.6671,17.6715,17.6449,17.6626,184835.3667
2009-12-01 10:20:00,39.91,39.99,39.88,39.98,169487.07857798768,17.6582,17.6936,17.6449,17.6892,169487.0786
2009-12-01 10:25:00,39.98,40.0,39.94,39.98,218549.12764003675,17.6892,17.698,17.6715,17.6892,218549.1276
2009-12-01 10:30:00,39.98,40.1,39.96,39.97,150859.2417683327,17.6892,17.7423,17.6803,17.6848,150859.2418
2009-12-01 10:35:00,39.96,39.98,39.89,39.89,119637.937819756,17.6803,17.6892,17.6494,17.6494,119637.9378
2009-12-01 10:40:00,39.9,39.94,39.89,39.92,149940.96812278632,17.6538,17.6715,17.6494,17.6626,149940.9681
2009-12-01 10:45:00,39.92,40.01,39.92,39.98,103109.0121999213,17.6626,17.7025,17.6626,17.6892,103109.0122
2009-12-01 10:50:00,39.98,39.98,39.92,39.94,116751.93493375312,17.6892,17.6892,17.6626,17.6715,116751.9349
2009-12-01 10:55:00,39.94,39.99,39.91,39.98,99960.64541519088,17.6715,17.6936,17.6582,17.6892,99960.6454
2009-12-01 11:00:00,39.98,40.03,39.95,39.98,153089.33490751672,17.6892,17.7113,17.6759,17.6892,153089.3349
2009-12-01 11:05:00,39.98,40.04,39.94,40.01,120556.21146530236,17.6892,17.7157,17.6715,17.7025,120556.2115
2009-12-01 11:10:00,40.01,40.01,39.94,39.96,67165.15807424899,17.7025,17.7025,17.6715,17.6803,67165.1581
2009-12-01 11:15:00,39.96,40.05,39.96,40.04,126459.39918667192,17.6803,17.7202,17.6803,17.7157,126459.3992
2009-12-01 11:20:00,40.04,40.04,39.98,39.98,119375.57392102848,17.7157,17.7157,17.6892,17.6892,119375.5739
2009-12-01 11:25:00,39.98,40.03,39.98,39.99,115571.2973894792,17.6892,17.7113,17.6892,17.6936,115571.2974
2009-12-01 11:30:00,39.98,40.02,39.98,39.99,141414.14141414143,17.6892,17.7069,17.6892,17.6936,141414.1414
2009-12-01 11:35:00,39.99,40.01,39.98,39.99,87498.36022563296,17.6936,17.7025,17.6892,17.6936,87498.3602
2009-12-01 11:40:00,39.99,40.01,39.96,39.97,96812.27863046044,17.6936,17.7025,17.6803,17.6848,96812.2786
2009-12-01 11:45:00,39.97,39.97,39.89,39.91,67296.34002361275,17.6848,17.6848,17.6494,17.6582,67296.34
2009-12-01 11:50:00,39.9,40.01,39.9,39.99,72150.07215007216,17.6538,17.7025,17.6538,17.6936,72150.0722
2009-12-01 11:55:00,40.0,40.01,39.98,39.98,54309.32703659977,17.698,17.7025,17.6892,17.6892,54309.327
2009-12-01 12:00:00,39.99,39.99,39.94,39.97,72805.981896891,17.6936,17.6936,17.6715,17.6848,72805.9819
2009-12-01 12:05:00,39.96,40.0,39.96,39.98,96287.5508330054,17.6803,17.698,17.6803,17.6892,96287.5508
2009-12-01 12:10:00,39.98,40.02,39.98,39.98,53915.78118850847,17.6892,17.7069,17.6892,17.6892,53915.7812
2009-12-01 12:15:00,39.98,39.99,39.96,39.98,61393.152302243216,17.6892,17.6936,17.6803,17.6892,61393.1523
2009-12-01 12:20:00,39.97,40.0,39.9,39.9,91696.18260527353,17.6848,17.698,17.6538,17.6538,91696.1826
2009-12-01 12:25:00,39.9,39.9,39.84,39.85,111373.47500983864,17.6538,17.6538,17.6272,17.6317,111373.475
2009-12-01 12:30:00,39.85,39.88,39.83,39.88,47750.229568411385,17.6317,17.6449,17.6228,17.6449,47750.2296
2009-12-01 12:35:00,39.87,39.96,39.87,39.91,57195.32992260265,17.6405,17.6803,17.6405,17.6582,57195.3299
2009-12-01 12:40:00,39.91,39.95,39.88,39.91,35156.7624294897,17.6582,17.6759,17.6449,17.6582,35156.7624
2009-12-01 12:45:00,39.91,39.98,39.91,39.96,33844.94293585203,17.6582,17.6892,17.6582,17.6803,33844.9429
2009-12-01 12:50:00,39.97,39.99,39.95,39.95,38829.8570116752,17.6848,17.6936,17.6759,17.6759,38829.857
2009-12-01 12:55:00,39.96,39.99,39.94,39.96,39354.58480913026,17.6803,17.6936,17.6715,17.6803,39354.5848
2009-12-01 13:00:00,39.97,39.99,39.95,39.97,62180.243998425816,17.6848,17.6936,17.6759,17.6848,62180.244
2009-12-01 13:05:00,39.97,39.99,39.96,39.98,48012.593467138926,17.6848,17.6936,17.6803,17.6892,48012.5935
2009-12-01 13:10:00,39.97,40.03,39.97,40.03,69001.70536534172,17.6848,17.7113,17.6848,17.7113,69001.7054
2009-12-01 13:15:00,40.02,40.03,40.01,40.01,57457.69382133018,17.7069,17.7113,17.7025,17.7025,57457.6938
2009-12-01 13:20:00,40.01,40.04,39.99,40.02,158074.2489833399,17.7025,17.7157,17.6936,17.7069,158074.249
2009-12-01 13:25:00,40.02,40.03,39.98,40.0,78971.53351698807,17.7069,17.7113,17.6892,17.698,78971.5335
2009-12-01 13:30:00,40.0,40.05,40.0,40.0,127902.40062967336,17.698,17.7202,17.698,17.698,127902.4006
2009-12-01 13:35:00,40.01,40.06,40.01,40.03,68608.15951725043,17.7025,17.7246,17.7025,17.7113,68608.1595
2009-12-01 13:40:00,40.02,40.03,39.97,39.98,44864.2266824085,17.7069,17.7113,17.6848,17.6892,44864.2267
2009-12-01 13:45:00,39.98,40.03,39.96,40.01,70838.25265643447,17.6892,17.7113,17.6803,17.7025,70838.2527
2009-12-01 13:50:00,40.0,40.03,40.0,40.0,62573.78984651712,17.698,17.7113,17.698,17.698,62573.7898
2009-12-01 13:55:00,40.0,40.01,39.96,39.99,93663.91184573004,17.698,17.7025,17.6803,17.6936,93663.9118
2009-12-01 14:00:00,39.99,40.04,39.98,40.04,78971.53351698807,17.6936,17.7157,17.6892,17.7157,78971.5335
2009-12-01 14:05:00,40.04,40.05,40.0,40.0,67558.70392234028,17.7157,17.7202,17.698,17.698,67558.7039
2009-12-01 14:10:00,39.99,40.0,39.98,39.98,40666.40430276794,17.6936,17.698,17.6892,17.6892,40666.4043
2009-12-01 14:15:00,39.98,40.0,39.96,39.98,49062.04906204907,17.6892,17.698,17.6803,17.6892,49062.0491
2009-12-01 14:20:00,39.98,40.03,39.97,40.02,64410.337137609866,17.6892,17.7113,17.6848,17.7069,64410.3371
2009-12-01 14:25:00,40.02,40.07,40.01,40.04,86186.54073199528,17.7069,17.729,17.7025,17.7157,86186.5407
2009-12-01 14:30:00,40.05,40.08,40.0,40.02,74904.89308671126,17.7202,17.7334,17.698,17.7069,74904.8931
2009-12-01 14:35:00,40.03,40.03,40.0,40.02,47225.50177095632,17.7113,17.7113,17.698,17.7069,47225.5018
2009-12-01 14:40:00,40.02,40.04,39.98,39.98,140364.68581923126,17.7069,17.7157,17.6892,17.6892,140364.6858
2009-12-01 14:45:00,39.98,39.98,39.93,39.94,90777.90895972714,17.6892,17.6892,17.6671,17.6715,90777.909
2009-12-01 14:50:00,39.94,39.94,39.88,39.91,105863.8331365604,17.6715,17.6715,17.6449,17.6582,105863.8331
2009-12-01 14:55:00,39.91,39.91,39.87,39.89,221041.58467794835,17.6582,17.6582,17.6405,17.6494,221041.5847
2009-12-01 15:00:00,39.89,39.89,39.83,39.86,126459.39918667192,17.6494,17.6494,17.6228,17.6361,126459.3992
2009-12-01 15:05:00,39.86,39.89,39.86,39.89,131444.3132624951,17.6361,17.6494,17.6361,17.6494,131444.3133
2009-12-01 15:10:00,39.89,39.89,39.87,39.88,103371.37609864883,17.6494,17.6494,17.6405,17.6449,103371.3761
2009-12-01 15:15:00,39.88,39.89,39.86,39.86,85792.99488390397,17.6449,17.6494,17.6361,17.6361,85792.9949
2009-12-01 15:20:00,39.86,39.87,39.75,39.79,266430.5391578119,17.6361,17.6405,17.5874,17.6051,266430.5392
2009-12-01 15:25:00,39.79,39.82,39.77,39.77,142594.77895841532,17.6051,17.6184,17.5963,17.5963,142594.779
2009-12-01 15:30:00,39.76,39.76,39.69,39.74,224058.76951331497,17.5919,17.5919,17.5609,17.583,224058.7695
2009-12-01 15:35:00,39.74,39.81,39.72,39.79,196248.19624819627,17.583,17.614,17.5742,17.6051,196248.1962
2009-12-01 15:40:00,39.8,39.85,39.78,39.85,178932.17893217894,17.6095,17.6317,17.6007,17.6317,178932.1789
2009-12-01 15:45:00,39.84,39.87,39.81,39.85,298438.9348025712,17.6272,17.6405,17.614,17.6317,298438.9348
2009-12-01 15:50:00,39.85,39.88,39.78,39.79,297258.2972582973,17.6317,17.6449,17.6007,17.6051,297258.2973
2009-12-01 15:55:00,39.78,39.84,39.75,39.83,468188.3772792864,17.6007,17.6272,17.5874,17.6228,468188.3773
2009-12-02 09:30:00,39.94,39.94,39.73,39.76,261970.3528794438,17.6715,17.6715,17.5786,17.5919,261970.3529
2009-12-02 09:35:00,39.76,39.79,39.64,39.71,181424.6359700905,17.5919,17.6051,17.5388,17.5697,181424.636
2009-12-02 09:40:00,39.71,39.78,39.61,39.63,151121.6056670602,17.5697,17.6007,17.5255,17.5343,151121.6057
2009-12-02 09:45:00,39.62,39.66,39.56,39.6,87367.17827626919,17.5299,17.5476,17.5034,17.5211,87367.1783
2009-12-02 09:50:00,39.59,39.69,39.59,39.62,77659.71402335039,17.5166,17.5609,17.5166,17.5299,77659.714
2009-12-02 09:55:00,39.62,39.7,39.59,39.63,141151.77751541388,17.5299,17.5653,17.5166,17.5343,141151.7775
2009-12-02 10:00:00,39.62,39.72,39.62,39.66,187721.3695395513,17.5299,17.5742,17.5299,17.5476,187721.3695
2009-12-02 10:05:00,39.66,39.74,39.66,39.74,103764.92194674013,17.5476,17.583,17.5476,17.583,103764.9219
2009-12-02 10:10:00,39.75,39.94,39.75,39.88,141676.50531286895,17.5874,17.6715,17.5874,17.6449,141676.5053
2009-12-02 10:15:00,39.88,39.91,39.83,39.85,57982.42161878526,17.6449,17.6582,17.6228,17.6317,57982.4216
2009-12-02 10:20:00,39.84,39.85,39.75,39.75,59294.24111242293,17.6272,17.6317,17.5874,17.5874,59294.2411
2009-12-02 10:25:00,39.75,39.8,39.72,39.74,57982.42161878526,17.5874,17.6095,17.5742,17.583,57982.4216
2009-12-02 10:30:00,39.71,39.72,39.61,39.66,265512.2655122655,17.5697,17.5742,17.5255,17.5476,265512.2655
2009-12-02 10:35:00,39.65,39.77,39.65,39.7,208185.7536402991,17.5432,17.5963,17.5432,17.5653,208185.7536
2009-12-02 10:40:00,39.71,39.79,39.65,39.79,207923.3897415716,17.5697,17.6051,17.5432,17.6051,207923.3897
2009-12-02 10:45:00,39.78,39.85,39.77,39.8,100354.19126328218,17.6007,17.6317,17.5963,17.6095,100354.1913
2009-12-02 10:50:00,39.79,39.84,39.78,39.78,78709.16961826052,17.6051,17.6272,17.6007,17.6007,78709.1696
2009-12-02 10:55:00,39.78,39.78,39.72,39.72,78446.80571953299,17.6007,17.6007,17.5742,17.5742,78446.8057
2009-12-02 11:00:00,39.72,39.72,39.6,39.61,114259.47789584154,17.5742,17.5742,17.5211,17.5255,114259.4779
2009-12-02 11:05:00,39.6,39.62,39.49,39.53,133018.4966548603,17.5211,17.5299,17.4724,17.4901,133018.4967
2009-12-02 11:10:00,39.53,39.54,39.46,39.49,105863.8331365604,17.4901,17.4945,17.4591,17.4724,105863.8331
2009-12-02 11:15:00,39.48,39.55,39.42,39.46,288993.83444838,17.468,17.4989,17.4414,17.4591,288993.8344
2009-12-02 11:20:00,39.46,39.49,39.4,39.46,126197.03528794438,17.4591,17.4724,17.4326,17.4591,126197.0353
2009-12-02 11:25:00,39.43,39.45,39.41,39.42,56539.42017578382,17.4458,17.4547,17.437,17.4414,56539.4202
2009-12-02 11:30:00,39.42,39.46,39.41,39.44,95369.277187459,17.4414,17.4591,17.437,17.4503,95369.2772
2009-12-02 11:35:00,39.44,39.48,39.43,39.45,81988.71835235471,17.4503,17.468,17.4458,17.4547,81988.7184
2009-12-02 11:40:00,39.47,39.51,39.44,39.49,74117.80139052866,17.4635,17.4812,17.4503,17.4724,74117.8014
2009-12-02 11:45:00,39.49,39.52,39.49,39.49,40010.4945559491,17.4724,17.4857,17.4724,17.4724,40010.4946
2009-12-02 11:50:00,39.49,39.49,39.43,39.43,58244.78551751279,17.4724,17.4724,17.4458,17.4458,58244.7855
2009-12-02 11:55:00,39.43,39.47,39.43,39.46,84218.81149153877,17.4458,17.4635,17.4458,17.4591,84218.8115
2009-12-02 12:00:00,39.46,39.51,39.46,39.48,80676.89885871705,17.4591,17.4812,17.4591,17.468,80676.8989
2009-12-02 12:05:00,39.47,39.48,39.45,39.45,49324.4129607766,17.4635,17.468,17.4547,17.4547,49324.413
2009-12-02 12:10:00,39.45,39.51,39.45,39.5,48406.13931523023,17.4547,17.4812,17.4547,17.4768,48406.1393
2009-12-02 12:15:00,39.49,39.53,39.43,39.46,95369.277187459,17.4724,17.4901,17.4458,17.4591,95369.2772
2009-12-02 12:20:00,39.45,39.46,39.4,39.43,180243.99842581665,17.4547,17.4591,17.4326,17.4458,180243.9984
2009-12-02 12:25:00,39.43,39.44,39.35,39.36,130788.40351567624,17.4458,17.4503,17.4104,17.4149,130788.4035
2009-12-02 12:30:00,39.36,39.38,39.33,39.35,129738.9479207661,17.4149,17.4237,17.4016,17.4104,129738.9479
2009-12-02 12:35:00,39.35,39.4,39.34,39.4,76479.07647907648,17.4104,17.4326,17.406,17.4326,76479.0765
2009-12-02 12:40:00,39.39,39.41,39.36,39.4,67165.15807424899,17.4281,17.437,17.4149,17.4326,67165.1581
2009-12-02 12:45:00,39.4,39.51,39.4,39.5,76479.07647907648,17.4326,17.4812,17.4326,17.4768,76479.0765
2009-12-02 12:50:00,39.5,39.5,39.44,39.48,58113.60356814903,17.4768,17.4768,17.4503,17.468,58113.6036
2009-12-02 12:55:00,39.47,39.52,39.46,39.52,49586.77685950413,17.4635,17.4857,17.4591,17.4857,49586.7769
2009-12-02 13:00:00,39.51,39.53,39.47,39.49,47750.229568411385,17.4812,17.4901,17.4635,17.4724,47750.2296
2009-12-02 13:05:00,39.49,39.5,39.45,39.47,39223.402859766495,17.4724,17.4768,17.4547,17.4635,39223.4029
2009-12-02 13:10:00,39.46,39.47,39.45,39.46,51292.14220123311,17.4591,17.4635,17.4547,17.4591,51292.1422
2009-12-02 13:15:00,39.45,39.49,39.44,39.46,60868.42450478814,17.4547,17.4724,17.4503,17.4591,60868.4245
2009-12-02 13:20:00,39.46,39.49,39.43,39.43,57064.14797323888,17.4591,17.4724,17.4458,17.4458,57064.148
2009-12-02 13:25:00,39.43,39.46,39.43,39.45,54571.6909353273,17.4458,17.4591,17.4458,17.4547,54571.6909
2009-12-02 13:30:00,39.44,39.45,39.42,39.44,53259.871441689625,17.4503,17.4547,17.4414,17.4503,53259.8714
2009-12-02 13:35:00,39.44,39.45,39.39,39.4,70575.88875770694,17.4503,17.4547,17.4281,17.4326,70575.8888
2009-12-02 13:40:00,39.39,39.4,39.38,39.4,42896.49744195199,17.4281,17.4326,17.4237,17.4326,42896.4974
2009-12-02 13:45:00,39.38,39.45,39.38,39.43,60737.242555424375,17.4237,17.4547,17.4237,17.4458,60737.2426
2009-12-02 13:50:00,39.44,39.46,39.43,39.45,61917.88009969828,17.4503,17.4591,17.4458,17.4547,61917.8801
2009-12-02 13:55:00,39.45,39.49,39.45,39.49,63885.6093401548,17.4547,17.4724,17.4547,17.4724,63885.6093
2009-12-02 14:00:00,39.48,39.55,39.38,39.43,130132.4937688574,17.468,17.4989,17.4237,17.4458,130132.4938
2009-12-02 14:05:00,39.43,39.44,39.36,39.38,86055.35878263152,17.4458,17.4503,17.4149,17.4237,86055.3588
2009-12-02 14:10:00,39.38,39.4,39.33,39.4,100223.0093139184,17.4237,17.4326,17.4016,17.4326,100223.0093
2009-12-02 14:15:00,39.41,39.43,39.35,39.36,72543.61799816345,17.437,17.4458,17.4104,17.4149,72543.618
2009-12-02 14:20:00,39.36,39.4,39.36,39.37,62442.60789715336,17.4149,17.4326,17.4149,17.4193,62442.6079
2009-12-02 14:25:00,39.36,39.44,39.36,39.41,62836.15374524466,17.4149,17.4503,17.4149,17.437,62836.1537
2009-12-02 14:30:00,39.4,39.43,39.38,39.39,33976.124885215795,17.4326,17.4458,17.4237,17.4281,33976.1249
2009-12-02 14:35:00,39.39,39.45,39.38,39.4,78184.44182080546,17.4281,17.4547,17.4237,17.4326,78184.4418
2009-12-02 14:40:00,39.4,39.41,39.37,39.38,52341.59779614325,17.4326,17.437,17.4193,17.4237,52341.5978
2009-12-02 14:45:00,39.38,39.41,39.38,39.41,35287.94437885347,17.4237,17.437,17.4237,17.437,35287.9444
2009-12-02 14:50:00,39.4,39.42,39.39,39.39,49193.231011412834,17.4326,17.4414,17.4281,17.4281,49193.231
2009-12-02 14:55:00,39.39,39.45,39.36,39.38,62180.243998425816,17.4281,17.4547,17.4149,17.4237,62180.244
2009-12-02 15:00:00,39.37,39.41,39.37,39.38,62311.42594778958,17.4193,17.437,17.4193,17.4237,62311.4259
2009-12-02 15:05:00,39.38,39.41,39.37,39.4,62573.78984651712,17.4237,17.437,17.4193,17.4326,62573.7898
2009-12-02 15:10:00,39.4,39.42,39.37,39.39,88547.8158205431,17.4326,17.4414,17.4193,17.4281,88547.8158
2009-12-02 15:15:00,39.39,39.4,39.37,39.4,85268.2670864489,17.4281,17.4326,17.4193,17.4326,85268.2671
2009-12-02 15:20:00,39.4,39.43,39.37,39.4,102321.92050373869,17.4326,17.4458,17.4193,17.4326,102321.9205
2009-12-02 15:25:00,39.4,39.43,39.4,39.41,69395.25121343303,17.4326,17.4458,17.4326,17.437,69395.2512
2009-12-02 15:30:00,39.4,39.41,39.34,39.37,153220.5168568805,17.4326,17.437,17.406,17.4193,153220.5169
2009-12-02 15:35:00,39.37,39.41,39.35,39.4,90515.5450609996,17.4193,17.437,17.4104,17.4326,90515.5451
2009-12-02 15:40:00,39.4,39.47,39.4,39.43,251213.43303161487,17.4326,17.4635,17.4326,17.4458,251213.433
2009-12-02 15:45:00,39.43,39.5,39.43,39.5,223402.8597664961,17.4458,17.4768,17.4458,17.4768,223402.8598
2009-12-02 15:50:00,39.51,39.53,39.47,39.53,296733.5694608422,17.4812,17.4901,17.4635,17.4901,296733.5695
2009-12-02 15:55:00,39.53,39.53,39.49,39.51,405614.5874327693,17.4901,17.4901,17.4724,17.4812,405614.5874
2009-12-03 09:30:00,39.49,39.54,39.37,39.49,249770.43158861343,17.4724,17.4945,17.4193,17.4724,249770.4316
2009-12-03 09:35:00,39.49,39.55,39.35,39.44,152695.78905942544,17.4724,17.4989,17.4104,17.4503,152695.7891
2009-12-03 09:40:00,39.46,39.56,39.44,39.5,163452.70890725436,17.4591,17.5034,17.4503,17.4768,163452.7089
2009-12-03 09:45:00,39.5,39.61,39.46,39.49,194018.1031090122,17.4768,17.5255,17.4591,17.4724,194018.1031
2009-12-03 09:50:00,39.49,39.49,39.34,39.37,206086.8424504788,17.4724,17.4724,17.406,17.4193,206086.8425
2009-12-03 09:55:00,39.36,39.4,39.27,39.31,208316.93558966287,17.4149,17.4326,17.375,17.3927,208316.9356
2009-12-03 10:00:00,39.32,39.32,39.15,39.22,393152.30224321136,17.3972,17.3972,17.322,17.3529,393152.3022
2009-12-03 10:05:00,39.23,39.35,39.18,39.32,90515.5450609996,17.3574,17.4104,17.3352,17.3972,90515.5451
2009-12-03 10:10:00,39.32,39.34,39.21,39.21,181555.81791945428,17.3972,17.406,17.3485,17.3485,181555.8179
2009-12-03 10:15:00,39.21,39.22,39.1,39.11,207398.6619441165,17.3485,17.3529,17.2998,17.3043,207398.6619
2009-12-03 10:20:00,39.11,39.18,39.05,39.16,163977.43670470943,17.3043,17.3352,17.2777,17.3264,163977.4367
2009-12-03 10:25:00,39.15,39.16,39.07,39.11,178538.63308408763,17.322,17.3264,17.2866,17.3043,178538.6331
2009-12-03 10:30:00,39.11,39.13,39.07,39.08,297258.2972582973,17.3043,17.3131,17.2866,17.291,297258.2973
2009-12-03 10:35:00,39.08,39.09,38.96,39.0,223402.8597664961,17.291,17.2954,17.2379,17.2556,223402.8598
2009-12-03 10:40:00,39.0,39.04,38.99,39.01,258559.62219598584,17.2556,17.2733,17.2512,17.26,258559.6222
2009-12-03 10:45:00,39.01,39.18,38.97,39.16,249245.7037911584,17.26,17.3352,17.2423,17.3264,249245.7038
2009-12-03 10:50:00,39.14,39.23,39.13,39.17,197822.37964056147,17.3175,17.3574,17.3131,17.3308,197822.3796
2009-12-03 10:55:00,39.17,39.27,39.17,39.24,146661.41938869213,17.3308,17.375,17.3308,17.3618,146661.4194
2009-12-03 11:00:00,39.25,39.32,39.25,39.31,103371.37609864883,17.3662,17.3972,17.3662,17.3927,103371.3761
2009-12-03 11:05:00,39.3,39.37,39.3,39.32,61917.88009969828,17.3883,17.4193,17.3883,17.3972,61917.8801
2009-12-03 11:10:00,39.31,39.35,39.3,39.3,68870.52341597796,17.3927,17.4104,17.3883,17.3883,68870.5234
2009-12-03 11:15:00,39.29,39.29,39.23,39.24,69132.8873147055,17.3839,17.3839,17.3574,17.3618,69132.8873
2009-12-03 11:20:00,39.24,39.33,39.24,39.32,98124.09812409812,17.3618,17.4016,17.3618,17.3972,98124.0981
2009-12-03 11:25:00,39.32,39.4,39.32,39.36,82775.81004853733,17.3972,17.4326,17.3972,17.4149,82775.81
2009-12-03 11:30:00,39.35,39.43,39.33,39.4,132231.40495867768,17.4104,17.4458,17.4016,17.4326,132231.405
2009-12-03 11:35:00,39.41,39.42,39.3,39.3,116489.57103502558,17.437,17.4414,17.3883,17.3883,116489.571
2009-12-03 11:40:00,39.3,39.36,39.3,39.35,67952.24977043159,17.3883,17.4149,17.3883,17.4104,67952.2498
2009-12-03 11:45:00,39.36,39.43,39.36,39.4,104552.01364292274,17.4149,17.4458,17.4149,17.4326,104552.0136
2009-12-03 11:50:00,39.4,39.46,39.4,39.46,62704.97179588089,17.4326,17.4591,17.4326,17.4591,62704.9718
2009-12-03 11:55:00,39.46,39.47,39.42,39.43,120949.75731339368,17.4591,17.4635,17.4414,17.4458,120949.7573
2009-12-03 12:00:00,39.44,39.46,39.4,39.44,128427.12842712844,17.4503,17.4591,17.4326,17.4503,128427.1284
2009-12-03 12:05:00,39.44,39.44,39.39,39.42,75429.62088416635,17.4503,17.4503,17.4281,17.4414,75429.6209
2009-12-03 12:10:00,39.42,39.47,39.42,39.45,83562.90174471993,17.4414,17.4635,17.4414,17.4547,83562.9017
2009-12-03 12:15:00,39.45,39.53,39.44,39.53,120031.48366784732,17.4547,17.4901,17.4503,17.4901,120031.4837
2009-12-03 12:20:00,39.52,39.55,39.51,39.53,76741.44037780401,17.4857,17.4989,17.4812,17.4901,76741.4404
2009-12-03 12:25:00,39.52,39.55,39.49,39.5,65066.24688442871,17.4857,17.4989,17.4724,17.4768,65066.2469
2009-12-03 12:30:00,39.5,39.53,39.43,39.45,120031.48366784732,17.4768,17.4901,17.4458,17.4547,120031.4837
2009-12-03 12:35:00,39.45,39.49,39.44,39.45,63229.69959333596,17.4547,17.4724,17.4503,17.4547,63229.6996
2009-12-03 12:40:00,39.45,39.46,39.4,39.4,64016.791289518565,17.4547,17.4591,17.4326,17.4326,64016.7913
2009-12-03 12:45:00,39.4,39.41,39.36,39.38,99173.55371900828,17.4326,17.437,17.4149,17.4237,99173.5537
2009-12-03 12:50:00,39.38,39.42,39.37,39.39,72018.89020070838,17.4237,17.4414,17.4193,17.4281,72018.8902
2009-12-03 12:55:00,39.4,39.43,39.38,39.42,73593.0735930736,17.4326,17.4458,17.4237,17.4414,73593.0736
2009-12-03 13:00:00,39.41,39.42,39.36,39.39,61393.152302243216,17.437,17.4414,17.4149,17.4281,61393.1523
2009-12-03 13:05:00,39.38,39.39,39.3,39.32,150334.51397087763,17.4237,17.4281,17.3883,17.3972,150334.514
2009-12-03 13:10:00,39.32,39.34,39.26,39.27,89859.63531418078,17.3972,17.406,17.3706,17.375,89859.6353
2009-12-03 13:15:00,39.27,39.32,39.27,39.3,65328.61078315624,17.375,17.3972,17.375,17.3883,65328.6108
2009-12-03 13:20:00,39.3,39.35,39.29,39.35,58507.149416240325,17.3883,17.4104,17.3839,17.4104,58507.1494
2009-12-03 13:25:00,39.34,39.36,39.3,39.33,81070.44470680834,17.406,17.4149,17.3883,17.4016,81070.4447
2009-12-03 13:30:00,39.35,39.36,39.33,39.36,45913.68227731864,17.4104,17.4149,17.4016,17.4149,45913.6823
2009-12-03 13:35:00,39.36,39.4,39.35,39.39,42371.76964449692,17.4149,17.4326,17.4104,17.4281,42371.7696
2009-12-03 13:40:00,39.4,39.43,39.38,39.43,72805.981896891,17.4326,17.4458,17.4237,17.4458,72805.9819
2009-12-03 13:45:00,39.43,39.43,39.38,39.38,39092.22091040273,17.4458,17.4458,17.4237,17.4237,39092.2209
2009-12-03 13:50:00,39.39,39.39,39.33,39.35,53391.05339105339,17.4281,17.4281,17.4016,17.4104,53391.0534
2009-12-03 13:55:00,39.35,39.37,39.34,39.36,42765.31549258822,17.4104,17.4193,17.406,17.4149,42765.3155
2009-12-03 14:00:00,39.35,39.4,39.35,39.37,109143.3818706546,17.4104,17.4326,17.4104,17.4193,109143.3819
2009-12-03 14:05:00,39.38,39.39,39.34,39.37,94057.45769382131,17.4237,17.4281,17.406,17.4193,94057.4577
2009-12-03 14:10:00,39.37,39.37,39.31,39.37,78709.16961826052,17.4193,17.4193,17.3927,17.4193,78709.1696
2009-12-03 14:15:00,39.36,39.37,39.25,39.25,168306.44103371375,17.4149,17.4193,17.3662,17.3662,168306.441
2009-12-03 14:20:00,39.26,39.34,39.25,39.31,135904.49954086318,17.3706,17.406,17.3662,17.3927,135904.4995
2009-12-03 14:25:00,39.31,39.33,39.29,39.29,50111.5046569592,17.3927,17.4016,17.3839,17.3839,50111.5047
2009-12-03 14:30:00,39.3,39.33,39.29,39.3,98780.00787091696,17.3883,17.4016,17.3839,17.3883,98780.0079
2009-12-03 14:35:00,39.31,39.36,39.31,39.35,55621.14653023744,17.3927,17.4149,17.3927,17.4104,55621.1465
2009-12-03 14:40:00,39.34,39.37,39.31,39.37,55489.96458087368,17.406,17.4193,17.3927,17.4193,55489.9646
2009-12-03 14:45:00,39.37,39.37,39.27,39.28,86186.54073199528,17.4193,17.4193,17.375,17.3795,86186.5407
2009-12-03 14:50:00,39.28,39.28,39.22,39.25,150728.0598189689,17.3795,17.3795,17.3529,17.3662,150728.0598
2009-12-03 14:55:00,39.25,39.27,39.21,39.24,74248.98333989244,17.3662,17.375,17.3485,17.3618,74248.9833
2009-12-03 15:00:00,39.24,39.24,39.22,39.23,54834.054834054834,17.3618,17.3618,17.3529,17.3574,54834.0548
2009-12-03 15:05:00,39.23,39.3,39.22,39.3,61786.69815033452,17.3574,17.3883,17.3529,17.3883,61786.6982
2009-12-03 15:10:00,39.3,39.3,39.27,39.28,84612.35733963006,17.3883,17.3883,17.375,17.3795,84612.3573
2009-12-03 15:15:00,39.27,39.3,39.26,39.27,88941.3616686344,17.375,17.3883,17.3706,17.375,88941.3617
2009-12-03 15:20:00,39.27,39.28,39.23,39.24,64016.791289518565,17.375,17.3795,17.3574,17.3618,64016.7913
2009-12-03 15:25:00,39.24,39.3,39.23,39.27,257772.5304998032,17.3618,17.3883,17.3574,17.375,257772.5305
2009-12-03 15:30:00,39.27,39.31,39.26,39.26,113078.84035156763,17.375,17.3927,17.3706,17.3706,113078.8404
2009-12-03 15:35:00,39.26,39.27,39.17,39.17,180768.7262232717,17.3706,17.375,17.3308,17.3308,180768.7262
2009-12-03 15:40:00,39.17,39.17,39.03,39.05,393677.0300406664,17.3308,17.3308,17.2689,17.2777,393677.03
2009-12-03 15:45:00,39.05,39.05,38.96,38.97,478945.2971271153,17.2777,17.2777,17.2379,17.2423,478945.2971
2009-12-03 15:50:00,38.97,39.02,38.92,39.02,427128.4271284272,17.2423,17.2644,17.2202,17.2644,427128.4271
2009-12-03 15:55:00,39.03,39.05,38.98,39.04,698806.2442607897,17.2689,17.2777,17.2467,17.2733,698806.2443
2009-12-04 09:30:00,39.45,39.85,39.42,39.51,313262.4950806769,17.4547,17.6317,17.4414,17.4812,313262.4951
2009-12-04 09:35:00,39.51,39.77,39.51,39.7,344746.1629279811,17.4812,17.5963,17.4812,17.5653,344746.1629
2009-12-04 09:40:00,39.7,39.78,39.55,39.57,217499.6720451266,17.5653,17.6007,17.4989,17.5078,217499.672
2009-12-04 09:45:00,39.59,39.69,39.53,39.56,157287.1572871573,17.5166,17.5609,17.4901,17.5034,157287.1573
2009-12-04 09:50:00,39.56,39.59,39.56,39.58,150728.0598189689,17.5034,17.5166,17.5034,17.5122,150728.0598
2009-12-04 09:55:00,39.58,39.62,39.58,39.61,110192.83746556472,17.5122,17.5299,17.5122,17.5255,110192.8375
2009-12-04 10:00:00,39.62,39.64,39.49,39.49,135904.49954086318,17.5299,17.5388,17.4724,17.4724,135904.4995
2009-12-04 10:05:00,39.49,39.53,39.4,39.44,202938.4756657484,17.4724,17.4901,17.4326,17.4503,202938.4757
2009-12-04 10:10:00,39.43,39.51,39.35,39.51,176439.72189426736,17.4458,17.4812,17.4104,17.4812,176439.7219
2009-12-04 10:15:00,39.52,39.55,39.47,39.53,158074.2489833399,17.4857,17.4989,17.4635,17.4901,158074.249
2009-12-04 10:20:00,39.53,39.55,39.48,39.48,115440.11544011543,17.4901,17.4989,17.468,17.468,115440.1154
2009-12-04 10:25:00,39.48,39.51,39.43,39.45,88678.99776990687,17.468,17.4812,17.4458,17.4547,88678.9978
2009-12-04 10:30:00,39.45,39.46,39.3,39.3,69788.79706152434,17.4547,17.4591,17.3883,17.3883,69788.7971
2009-12-04 10:35:00,39.3,39.33,39.27,39.32,81201.62665617211,17.3883,17.4016,17.375,17.3972,81201.6267
2009-12-04 10:40:00,39.32,39.34,39.27,39.33,83956.44759281124,17.3972,17.406,17.375,17.4016,83956.4476
2009-12-04 10:45:00,39.34,39.37,39.28,39.3,134855.04394595305,17.406,17.4193,17.3795,17.3883,134855.0439
2009-12-04 10:50:00,39.29,39.29,39.11,39.14,156500.0655909747,17.3839,17.3839,17.3043,17.3175,156500.0656
2009-12-04 10:55:00,39.14,39.15,39.05,39.07,125803.48943985307,17.3175,17.322,17.2777,17.2866,125803.4894
2009-12-04 11:00:00,39.08,39.08,38.95,39.06,163715.0728059819,17.291,17.291,17.2335,17.2821,163715.0728
2009-12-04 11:05:00,39.07,39.07,38.97,39.01,184835.36665354847,17.2866,17.2866,17.2423,17.26,184835.3667
2009-12-04 11:10:00,39.01,39.06,38.99,39.05,313131.3131313132,17.26,17.2821,17.2512,17.2777,313131.3131
2009-12-04 11:15:00,39.05,39.05,38.98,39.0,140495.86776859505,17.2777,17.2777,17.2467,17.2556,140495.8678
2009-12-04 11:20:00,39.0,39.13,38.98,39.11,85137.08513708515,17.2556,17.3131,17.2467,17.3043,85137.0851
2009-12-04 11:25:00,39.12,39.16,38.98,38.98,115833.66128820674,17.3087,17.3264,17.2467,17.2467,115833.6613
2009-12-04 11:30:00,38.98,38.98,38.85,38.88,301193.7557392103,17.2467,17.2467,17.1892,17.2025,301193.7557
2009-12-04 11:35:00,38.87,38.92,38.8,38.82,107438.01652892564,17.1981,17.2202,17.1671,17.1759,107438.0165
2009-12-04 11:40:00,38.82,38.83,38.72,38.73,188902.00708382527,17.1759,17.1804,17.1317,17.1361,188902.0071
2009-12-04 11:45:00,38.72,38.73,38.53,38.72,346976.2560671652,17.1317,17.1361,17.0476,17.1317,346976.2561
2009-12-04 11:50:00,38.72,38.82,38.66,38.82,106913.28873147056,17.1317,17.1759,17.1052,17.1759,106913.2887
2009-12-04 11:55:00,38.82,38.9,38.72,38.85,130001.31181949364,17.1759,17.2113,17.1317,17.1892,130001.3118
2009-12-04 12:00:00,38.85,38.9,38.81,38.86,77003.80427653155,17.1892,17.2113,17.1715,17.1936,77003.8043
2009-12-04 12:05:00,38.87,38.97,38.85,38.92,112029.38475665748,17.1981,17.2423,17.1892,17.2202,112029.3848
2009-12-04 12:10:00,38.95,38.98,38.9,38.9,113472.38619965893,17.2335,17.2467,17.2113,17.2113,113472.3862
2009-12-04 12:15:00,38.91,38.94,38.86,38.87,86973.63242817788,17.2158,17.229,17.1936,17.1981,86973.6324
2009-12-04 12:20:00,38.87,38.93,38.84,38.84,124098.1240981241,17.1981,17.2246,17.1848,17.1848,124098.1241
2009-12-04 12:25:00,38.84,38.86,38.81,38.82,135248.58979404435,17.1848,17.1936,17.1715,17.1759,135248.5898
2009-12-04 12:30:00,38.83,38.97,38.82,38.91,73199.52774498229,17.1804,17.2423,17.1759,17.2158,73199.5277
2009-12-04 12:35:00,38.9,38.95,38.89,38.9,39092.22091040273,17.2113,17.2335,17.2069,17.2113,39092.2209
2009-12-04 12:40:00,38.9,38.92,38.88,38.9,30303.030303030304,17.2113,17.2202,17.2025,17.2113,30303.0303
2009-12-04 12:45:00,38.9,38.94,38.85,38.87,43027.67939131576,17.2113,17.229,17.1892,17.1981,43027.6794
2009-12-04 12:50:00,38.86,38.92,38.85,38.87,44601.86278368097,17.1936,17.2202,17.1892,17.1981,44601.8628
2009-12-04 12:55:00,38.87,38.91,38.84,38.9,28991.21080939263,17.1981,17.2158,17.1848,17.2113,28991.2108
2009-12-04 13:00:00,38.9,38.97,38.88,38.97,47356.683720320085,17.2113,17.2423,17.2025,17.2423,47356.6837
2009-12-04 13:05:00,38.96,38.96,38.9,38.92,72412.43604879969,17.2379,17.2379,17.2113,17.2202,72412.436
2009-12-04 13:10:00,38.93,38.93,38.85,38.85,65722.15663124755,17.2246,17.2246,17.1892,17.1892,65722.1566
2009-12-04 13:15:00,38.85,38.91,38.85,38.89,60606.06060606061,17.1892,17.2158,17.1892,17.2069,60606.0606
2009-12-04 13:20:00,38.9,38.9,38.85,38.86,80808.0808080808,17.2113,17.2113,17.1892,17.1936,80808.0808
2009-12-04 13:25:00,38.87,38.89,38.83,38.83,154007.6085530631,17.1981,17.2069,17.1804,17.1804,154007.6086
2009-12-04 13:30:00,38.83,38.87,38.79,38.83,145087.2359963269,17.1804,17.1981,17.1627,17.1804,145087.236
2009-12-04 13:35:00,38.83,38.84,38.75,38.79,90909.09090909093,17.1804,17.1848,17.145,17.1627,90909.0909
2009-12-04 13:40:00,38.79,38.82,38.76,38.81,76479.07647907648,17.1627,17.1759,17.1494,17.1715,76479.0765
2009-12-04 13:45:00,38.81,38.82,38.73,38.73,75954.34868162141,17.1715,17.1759,17.1361,17.1361,75954.3487
2009-12-04 13:50:00,38.73,38.76,38.63,38.67,135248.58979404435,17.1361,17.1494,17.0919,17.1096,135248.5898
2009-12-04 13:55:00,38.67,38.69,38.58,38.6,87629.54217499672,17.1096,17.1184,17.0698,17.0786,87629.5422
2009-12-04 14:00:00,38.61,38.7,38.59,38.69,113603.5681490227,17.083,17.1229,17.0742,17.1184,113603.5681
2009-12-04 14:05:00,38.69,38.69,38.56,38.56,154532.33635051816,17.1184,17.1184,17.0609,17.0609,154532.3364
2009-12-04 14:10:00,38.6,38.66,38.58,38.65,78315.62377016923,17.0786,17.1052,17.0698,17.1007,78315.6238
2009-12-04 14:15:00,38.66,38.66,38.55,38.57,61917.88009969828,17.1052,17.1052,17.0565,17.0653,61917.8801
2009-12-04 14:20:00,38.57,38.59,38.51,38.51,99042.3717696445,17.0653,17.0742,17.0388,17.0388,99042.3718
2009-12-04 14:25:00,38.51,38.6,38.5,38.58,151646.33346451528,17.0388,17.0786,17.0344,17.0698,151646.3335
2009-12-04 14:30:00,38.59,38.69,38.58,38.63,230880.2308802309,17.0742,17.1184,17.0698,17.0919,230880.2309
2009-12-04 14:35:00,38.63,38.68,38.53,38.63,112291.74865538502,17.0919,17.114,17.0476,17.0919,112291.7487
2009-12-04 14:40:00,38.63,38.63,38.54,38.55,93139.18404827495,17.0919,17.0919,17.0521,17.0565,93139.184
2009-12-04 14:45:00,38.54,38.57,38.5,38.51,165551.62009707466,17.0521,17.0653,17.0344,17.0388,165551.6201
2009-12-04 14:50:00,38.51,38.55,38.5,38.52,93795.0937950938,17.0388,17.0565,17.0344,17.0432,93795.0938
2009-12-04 14:55:00,38.52,38.55,38.5,38.54,229043.6835891381,17.0432,17.0565,17.0344,17.0521,229043.6836
2009-12-04 15:00:00,38.54,38.59,38.52,38.58,154663.51829988195,17.0521,17.0742,17.0432,17.0698,154663.5183
2009-12-04 15:05:00,38.58,38.64,38.57,38.57,178669.8150334514,17.0698,17.0963,17.0653,17.0653,178669.815
2009-12-04 15:10:00,38.57,38.63,38.56,38.6,146267.87354060082,17.0653,17.0919,17.0609,17.0786,146267.8735
2009-12-04 15:15:00,38.6,38.63,38.57,38.63,134723.8619965893,17.0786,17.0919,17.0653,17.0919,134723.862
2009-12-04 15:20:00,38.63,38.72,38.63,38.68,380427.6531549259,17.0919,17.1317,17.0919,17.114,380427.6532
2009-12-04 15:25:00,38.68,38.69,38.64,38.69,292273.3831824741,17.114,17.1184,17.0963,17.1184,292273.3832
2009-12-04 15:30:00,38.68,38.72,38.63,38.68,178669.8150334514,17.114,17.1317,17.0919,17.114,178669.815
2009-12-04 15:35:00,38.66,38.71,38.62,38.64,161616.1616161616,17.1052,17.1273,17.0875,17.0963,161616.1616
2009-12-04 15:40:00,38.64,38.64,38.56,38.63,355371.9008264463,17.0963,17.0963,17.0609,17.0919,355371.9008
2009-12-04 15:45:00,38.63,38.69,38.6,38.65,407582.3166732258,17.0919,17.1184,17.0786,17.1007,407582.3167
2009-12-04 15:50:00,38.64,38.68,38.59,38.6,459661.5505706415,17.0963,17.114,17.0742,17.0786,459661.5506
2009-12-04 15:55:00,38.6,38.65,38.57,38.62,722681.3590449954,17.0786,17.1007,17.0653,17.0875,722681.359
2009-12-07 09:30:00,38.5,38.65,38.44,38.55,282041.19113210024,17.0344,17.1007,17.0078,17.0565,282041.1911
2009-12-07 09:35:00,38.55,38.78,38.53,38.78,362193.3621933622,17.0565,17.1582,17.0476,17.1582,362193.3622
2009-12-07 09:40:00,38.77,38.82,38.66,38.71,376754.5585727404,17.1538,17.1759,17.1052,17.1273,376754.5586
2009-12-07 09:45:00,38.72,38.96,38.72,38.93,532205.168568805,17.1317,17.2379,17.1317,17.2246,532205.1686
2009-12-07 09:50:00,38.92,38.94,38.84,38.85,152171.06126197035,17.2202,17.229,17.1848,17.1892,152171.0613
2009-12-07 09:55:00,38.85,38.86,38.73,38.77,95631.64108618654,17.1892,17.1936,17.1361,17.1538,95631.6411
2009-12-07 10:00:00,38.76,38.85,38.69,38.72,145087.2359963269,17.1494,17.1892,17.1184,17.1317,145087.236
2009-12-07 10:05:00,38.71,38.74,38.65,38.65,249376.8857405221,17.1273,17.1406,17.1007,17.1007,249376.8857
2009-12-07 10:10:00,38.65,38.8,38.65,38.77,78577.98766889676,17.1007,17.1671,17.1007,17.1538,78577.9877
2009-12-07 10:15:00,38.77,38.81,38.72,38.81,117276.66273120818,17.1538,17.1715,17.1317,17.1715,117276.6627
2009-12-07 10:20:00,38.81,38.83,38.76,38.77,71756.52630198085,17.1715,17.1804,17.1494,17.1538,71756.5263
2009-12-07 10:25:00,38.76,38.88,38.76,38.87,64147.97323888233,17.1494,17.2025,17.1494,17.1981,64147.9732
2009-12-07 10:30:00,38.88,38.89,38.84,38.85,95894.00498491408,17.2025,17.2069,17.1848,17.1892,95894.005
2009-12-07 10:35:00,38.84,38.95,38.84,38.87,112554.11255411257,17.1848,17.2335,17.1848,17.1981,112554.1126
2009-12-07 10:40:00,38.88,38.88,38.76,38.84,106650.92483274304,17.2025,17.2025,17.1494,17.1848,106650.9248
2009-12-07 10:45:00,38.84,38.85,38.79,38.8,53128.68949232586,17.1848,17.1892,17.1627,17.1671,53128.6895
2009-12-07 10:50:00,38.79,38.92,38.79,38.86,112291.74865538502,17.1627,17.2202,17.1627,17.1936,112291.7487
2009-12-07 10:55:00,38.86,38.92,38.84,38.85,189820.28072937165,17.1936,17.2202,17.1848,17.1892,189820.2807
2009-12-07 11:00:00,38.85,38.85,38.81,38.81,123573.39630066905,17.1892,17.1892,17.1715,17.1715,123573.3963
2009-12-07 11:05:00,38.82,38.9,38.82,38.88,65328.61078315624,17.1759,17.2113,17.1759,17.2025,65328.6108
2009-12-07 11:10:00,38.88,38.94,38.88,38.91,105076.7414403778,17.2025,17.229,17.2025,17.2158,105076.7414
2009-12-07 11:15:00,38.9,38.9,38.8,38.82,110979.92916174736,17.2113,17.2113,17.1671,17.1759,110979.9292
2009-12-07 11:20:00,38.82,38.86,38.82,38.84,60212.51475796931,17.1759,17.1936,17.1759,17.1848,60212.5148
2009-12-07 11:25:00,38.84,38.87,38.82,38.84,43421.22523940706,17.1848,17.1981,17.1759,17.1848,43421.2252
2009-12-07 11:30:00,38.83,38.92,38.83,38.91,68083.43171979536,17.1804,17.2202,17.1804,17.2158,68083.4317
2009-12-07 11:35:00,38.92,38.93,38.85,38.85,91958.54650400105,17.2202,17.2246,17.1892,17.1892,91958.5465
2009-12-07 11:40:00,38.86,38.86,38.79,38.79,77528.53207398663,17.1936,17.1936,17.1627,17.1627,77528.5321
2009-12-07 11:45:00,38.79,38.85,38.77,38.79,71362.98045388954,17.1627,17.1892,17.1538,17.1627,71362.9805
2009-12-07 11:50:00,38.79,38.81,38.76,38.78,86186.54073199528,17.1627,17.1715,17.1494,17.1582,86186.5407
2009-12-07 11:55:00,38.79,38.81,38.73,38.77,52472.77974550702,17.1627,17.1715,17.1361,17.1538,52472.7797
2009-12-07 12:00:00,38.77,38.78,38.75,38.77,25055.7523284796,17.1538,17.1582,17.145,17.1538,25055.7523
2009-12-07 12:05:00,38.76,38.82,38.76,38.81,81070.44470680834,17.1494,17.1759,17.1494,17.1715,81070.4447
2009-12-07 12:10:00,38.82,38.85,38.81,38.82,53915.78118850847,17.1759,17.1892,17.1715,17.1759,53915.7812
2009-12-07 12:15:00,38.82,38.82,38.72,38.75,122917.4865538502,17.1759,17.1759,17.1317,17.145,122917.4866
2009-12-07 12:20:00,38.75,38.79,38.73,38.79,59687.78696051423,17.145,17.1627,17.1361,17.1627,59687.787
2009-12-07 12:25:00,38.79,38.8,38.76,38.78,39616.9487078578,17.1627,17.1671,17.1494,17.1582,39616.9487
2009-12-07 12:30:00,38.77,38.85,38.77,38.85,77003.80427653155,17.1538,17.1892,17.1538,17.1892,77003.8043
2009-12-07 12:35:00,38.85,38.95,38.85,38.9,110192.83746556472,17.1892,17.2335,17.1892,17.2113,110192.8375
2009-12-07 12:40:00,38.89,38.97,38.87,38.88,105732.65118719664,17.2069,17.2423,17.1981,17.2025,105732.6512
2009-12-07 12:45:00,38.88,38.99,38.88,38.95,136953.9551357733,17.2025,17.2512,17.2025,17.2335,136953.9551
2009-12-07 12:50:00,38.95,38.98,38.9,38.92,104289.6497441952,17.2335,17.2467,17.2113,17.2202,104289.6497
2009-12-07 12:55:00,38.91,38.95,38.88,38.92,117539.02662993572,17.2158,17.2335,17.2025,17.2202,117539.0266
2009-12-07 13:00:00,38.91,38.97,38.91,38.97,52603.961694870784,17.2158,17.2423,17.2158,17.2423,52603.9617
2009-12-07 13:05:00,38.96,39.06,38.95,39.06,130919.58546504,17.2379,17.2821,17.2335,17.2821,130919.5855
2009-12-07 13:10:00,39.06,39.07,39.01,39.06,173291.35510953693,17.2821,17.2866,17.26,17.2821,173291.3551
2009-12-07 13:15:00,39.06,39.14,39.05,39.08,90121.99921290833,17.2821,17.3175,17.2777,17.291,90121.9992
2009-12-07 13:20:00,39.08,39.14,39.08,39.1,67558.70392234028,17.291,17.3175,17.291,17.2998,67558.7039
2009-12-07 13:25:00,39.09,39.1,39.04,39.07,56801.78407451135,17.2954,17.2998,17.2733,17.2866,56801.7841
2009-12-07 13:30:00,39.06,39.08,39.04,39.05,122523.9407057589,17.2821,17.291,17.2733,17.2777,122523.9407
2009-12-07 13:35:00,39.06,39.08,39.05,39.07,62311.42594778958,17.2821,17.291,17.2777,17.2866,62311.4259
2009-12-07 13:40:00,39.08,39.12,39.07,39.11,66509.24832743015,17.291,17.3087,17.2866,17.3043,66509.2483
2009-12-07 13:45:00,39.1,39.1,39.04,39.05,35287.94437885347,17.2998,17.2998,17.2733,17.2777,35287.9444
2009-12-07 13:50:00,39.04,39.04,38.99,39.01,57982.42161878526,17.2733,17.2733,17.2512,17.26,57982.4216
2009-12-07 13:55:00,39.01,39.03,38.96,39.01,64672.7010363374,17.26,17.2689,17.2379,17.26,64672.701
2009-12-07 14:00:00,39.01,39.01,38.95,38.98,33713.76098648826,17.26,17.26,17.2335,17.2467,33713.761
2009-12-07 14:05:00,38.98,39.02,38.97,39.01,92483.27430145611,17.2467,17.2644,17.2423,17.26,92483.2743
2009-12-07 14:10:00,39.01,39.02,39.0,39.01,43552.40718877083,17.26,17.2644,17.2556,17.26,43552.4072
2009-12-07 14:15:00,39.01,39.05,38.95,38.95,59950.15085924177,17.26,17.2777,17.2335,17.2335,59950.1509
2009-12-07 14:20:00,38.95,38.97,38.91,38.91,76872.62232716779,17.2335,17.2423,17.2158,17.2158,76872.6223
2009-12-07 14:25:00,38.91,38.93,38.88,38.93,70707.07070707071,17.2158,17.2246,17.2025,17.2246,70707.0707
2009-12-07 14:30:00,38.93,38.93,38.82,38.85,88416.63387117932,17.2246,17.2246,17.1759,17.1892,88416.6339
2009-12-07 14:35:00,38.85,38.85,38.75,38.81,82644.62809917355,17.1892,17.1892,17.145,17.1715,82644.6281
2009-12-07 14:40:00,38.79,38.8,38.74,38.74,92220.9104027286,17.1627,17.1671,17.1406,17.1406,92220.9104
2009-12-07 14:45:00,38.74,38.74,38.67,38.72,81595.17250426342,17.1406,17.1406,17.1096,17.1317,81595.1725
2009-12-07 14:50:00,38.72,38.75,38.68,38.73,85924.17683326775,17.1317,17.145,17.114,17.1361,85924.1768
2009-12-07 14:55:00,38.72,38.76,38.72,38.76,53128.68949232586,17.1317,17.1494,17.1317,17.1494,53128.6895
2009-12-07 15:00:00,38.76,38.79,38.69,38.74,122261.57680703136,17.1494,17.1627,17.1184,17.1406,122261.5768
2009-12-07 15:05:00,38.74,38.74,38.71,38.74,76085.53063098517,17.1406,17.1406,17.1273,17.1406,76085.5306
2009-12-07 15:10:00,38.73,38.79,38.72,38.72,72018.89020070838,17.1361,17.1627,17.1317,17.1317,72018.8902
2009-12-07 15:15:00,38.72,38.76,38.66,38.67,69132.8873147055,17.1317,17.1494,17.1052,17.1096,69132.8873
2009-12-07 15:20:00,38.67,38.7,38.64,38.66,74248.98333989244,17.1096,17.1229,17.0963,17.1052,74248.9833
2009-12-07 15:25:00,38.66,38.66,38.62,38.63,95238.09523809524,17.1052,17.1052,17.0875,17.0919,95238.0952
2009-12-07 15:30:00,38.63,38.78,38.62,38.74,186409.5500459137,17.0919,17.1582,17.0875,17.1406,186409.55
2009-12-07 15:35:00,38.75,38.76,38.71,38.72,76479.07647907648,17.145,17.1494,17.1273,17.1317,76479.0765
2009-12-07 15:40:00,38.72,38.79,38.72,38.78,154138.79050242688,17.1317,17.1627,17.1317,17.1582,154138.7905
2009-12-07 15:45:00,38.78,38.78,38.69,38.72,174734.35655253835,17.1582,17.1582,17.1184,17.1317,174734.3566
2009-12-07 15:50:00,38.71,38.76,38.7,38.71,237701.6922471468,17.1273,17.1494,17.1229,17.1273,237701.6922
2009-12-07 15:55:00,38.71,38.75,38.69,38.72,378722.2878131969,17.1273,17.145,17.1184,17.1317,378722.2878
2009-12-08 09:30:00,38.42,38.42,38.15,38.24,341860.16004197823,16.999,16.999,16.8795,16.9193,341860.16
2009-12-08 09:35:00,38.24,38.24,38.0,38.16,685294.5034763217,16.9193,16.9193,16.8131,16.8839,685294.5035
2009-12-08 09:40:00,38.17,38.27,38.12,38.19,386199.6589269317,16.8884,16.9326,16.8662,16.8972,386199.6589
2009-12-08 09:45:00,38.18,38.24,38.12,38.21,287157.2871572872,16.8928,16.9193,16.8662,16.9061,287157.2872
2009-12-08 09:50:00,38.22,38.28,38.17,38.26,149416.24032533125,16.9105,16.937,16.8884,16.9282,149416.2403
2009-12-08 09:55:00,38.26,38.32,38.21,38.23,213039.4857667585,16.9282,16.9547,16.9061,16.9149,213039.4858
2009-12-08 10:00:00,38.23,38.24,38.12,38.16,222878.13196904107,16.9149,16.9193,16.8662,16.8839,222878.132
2009-12-08 10:05:00,38.17,38.21,38.14,38.16,114259.47789584154,16.8884,16.9061,16.8751,16.8839,114259.4779
2009-12-08 10:10:00,38.18,38.19,38.12,38.19,173947.26485635576,16.8928,16.8972,16.8662,16.8972,173947.2649
2009-12-08 10:15:00,38.19,38.27,38.16,38.27,293978.7485242031,16.8972,16.9326,16.8839,16.9326,293978.7485
2009-12-08 10:20:00,38.26,38.29,38.21,38.24,152826.9710087892,16.9282,16.9414,16.9061,16.9193,152826.971
2009-12-08 10:25:00,38.23,38.24,38.19,38.24,133674.40640167912,16.9149,16.9193,16.8972,16.9193,133674.4064
2009-12-08 10:30:00,38.24,38.24,38.21,38.22,103371.37609864883,16.9193,16.9193,16.9061,16.9105,103371.3761
2009-12-08 10:35:00,38.23,38.26,38.19,38.23,117801.39052866328,16.9149,16.9282,16.8972,16.9149,117801.3905
2009-12-08 10:40:00,38.23,38.25,38.21,38.23,66115.70247933884,16.9149,16.9237,16.9061,16.9149,66115.7025
2009-12-08 10:45:00,38.23,38.23,38.16,38.17,114915.38764266035,16.9149,16.9149,16.8839,16.8884,114915.3876
2009-12-08 10:50:00,38.17,38.21,38.15,38.2,173160.17316017317,16.8884,16.9061,16.8795,16.9016,173160.1732
2009-12-08 10:55:00,38.2,38.24,38.13,38.22,112947.65840220386,16.9016,16.9193,16.8707,16.9105,112947.6584
2009-12-08 11:00:00,38.22,38.38,38.21,38.37,158467.7948314312,16.9105,16.9813,16.9061,16.9768,158467.7948
2009-12-08 11:05:00,38.38,38.44,38.37,38.44,154138.79050242688,16.9813,17.0078,16.9768,17.0078,154138.7905
2009-12-08 11:10:00,38.43,38.43,38.34,38.37,105863.8331365604,17.0034,17.0034,16.9636,16.9768,105863.8331
2009-12-08 11:15:00,38.37,38.37,38.2,38.21,111635.8389085662,16.9768,16.9768,16.9016,16.9061,111635.8389
2009-12-08 11:20:00,38.2,38.31,38.19,38.3,74380.1652892562,16.9016,16.9503,16.8972,16.9459,74380.1653
2009-12-08 11:25:00,38.29,38.31,38.23,38.27,69001.70536534172,16.9414,16.9503,16.9149,16.9326,69001.7054
2009-12-08 11:30:00,38.28,38.33,38.25,38.31,80939.26275744458,16.937,16.9591,16.9237,16.9503,80939.2628
2009-12-08 11:35:00,38.31,38.31,38.25,38.29,97337.00642791552,16.9503,16.9503,16.9237,16.9414,97337.0064
2009-12-08 11:40:00,38.28,38.35,38.28,38.3,153089.33490751672,16.937,16.968,16.937,16.9459,153089.3349
2009-12-08 11:45:00,38.29,38.31,38.28,38.31,184179.45690672964,16.9414,16.9503,16.937,16.9503,184179.4569
2009-12-08 11:50:00,38.31,38.35,38.28,38.31,124491.6699462154,16.9503,16.968,16.937,16.9503,124491.6699
2009-12-08 11:55:00,38.31,38.32,38.24,38.28,91958.54650400105,16.9503,16.9547,16.9193,16.937,91958.5465
2009-12-08 12:00:00,38.28,38.31,38.26,38.31,78315.62377016923,16.937,16.9503,16.9282,16.9503,78315.6238
2009-12-08 12:05:00,38.31,38.34,38.28,38.33,57326.51187196642,16.9503,16.9636,16.937,16.9591,57326.5119
2009-12-08 12:10:00,38.32,38.34,38.3,38.31,59031.8772136954,16.9547,16.9636,16.9459,16.9503,59031.8772
2009-12-08 12:15:00,38.31,38.35,38.3,38.32,51816.86999868818,16.9503,16.968,16.9459,16.9547,51816.87
2009-12-08 12:20:00,38.32,38.34,38.31,38.34,35681.49022694477,16.9547,16.9636,16.9503,16.9636,35681.4902
2009-12-08 12:25:00,38.35,38.35,38.29,38.31,118063.7544273908,16.968,16.968,16.9414,16.9503,118063.7544
2009-12-08 12:30:00,38.31,38.31,38.27,38.28,104683.1955922865,16.9503,16.9503,16.9326,16.937,104683.1956
2009-12-08 12:35:00,38.28,38.31,38.24,38.28,88154.26997245179,16.937,16.9503,16.9193,16.937,88154.27
2009-12-08 12:40:00,38.29,38.3,38.24,38.28,72150.07215007216,16.9414,16.9459,16.9193,16.937,72150.0722
2009-12-08 12:45:00,38.28,38.31,38.28,38.29,42896.49744195199,16.937,16.9503,16.937,16.9414,42896.4974
2009-12-08 12:50:00,38.28,38.29,38.21,38.24,75298.43893480257,16.937,16.9414,16.9061,16.9193,75298.4389
2009-12-08 12:55:00,38.24,38.34,38.24,38.34,55752.32847960121,16.9193,16.9636,16.9193,16.9636,55752.3285
2009-12-08 13:00:00,38.34,38.42,38.34,38.34,85268.2670864489,16.9636,16.999,16.9636,16.9636,85268.2671
2009-12-08 13:05:00,38.33,38.34,38.29,38.33,44339.49888495344,16.9591,16.9636,16.9414,16.9591,44339.4989
2009-12-08 13:10:00,38.31,38.32,38.18,38.21,132493.76885740523,16.9503,16.9547,16.8928,16.9061,132493.7689
2009-12-08 13:15:00,38.21,38.28,38.21,38.28,58113.60356814903,16.9061,16.937,16.9061,16.937,58113.6036
2009-12-08 13:20:00,38.28,38.29,38.19,38.23,111635.8389085662,16.937,16.9414,16.8972,16.9149,111635.8389
2009-12-08 13:25:00,38.23,38.25,38.19,38.19,69788.79706152434,16.9149,16.9237,16.8972,16.8972,69788.7971
2009-12-08 13:30:00,38.19,38.3,38.19,38.23,92614.45625081989,16.8972,16.9459,16.8972,16.9149,92614.4563
2009-12-08 13:35:00,38.23,38.28,38.21,38.22,56801.78407451135,16.9149,16.937,16.9061,16.9105,56801.7841
2009-12-08 13:40:00,38.23,38.31,38.22,38.23,71494.16240325331,16.9149,16.9503,16.9105,16.9149,71494.1624
2009-12-08 13:45:00,38.23,38.28,38.23,38.24,60606.06060606061,16.9149,16.937,16.9149,16.9193,60606.0606
2009-12-08 13:50:00,38.24,38.24,38.19,38.23,54046.96313787223,16.9193,16.9193,16.8972,16.9149,54046.9631
2009-12-08 13:55:00,38.22,38.23,38.18,38.21,62836.15374524466,16.9105,16.9149,16.8928,16.9061,62836.1537
2009-12-08 14:00:00,38.2,38.22,38.18,38.21,113341.20425029517,16.9016,16.9105,16.8928,16.9061,113341.2043
2009-12-08 14:05:00,38.21,38.24,38.2,38.21,70969.43460579825,16.9061,16.9193,16.9016,16.9061,70969.4346
2009-12-08 14:10:00,38.21,38.23,38.18,38.22,87235.99632690543,16.9061,16.9149,16.8928,16.9105,87235.9963
2009-12-08 14:15:00,38.21,38.24,38.18,38.2,140758.23166732257,16.9061,16.9193,16.8928,16.9016,140758.2317
2009-12-08 14:20:00,38.2,38.21,38.12,38.13,207267.4799947528,16.9016,16.9061,16.8662,16.8707,207267.48
2009-12-08 14:25:00,38.13,38.16,38.12,38.15,243473.69801915257,16.8707,16.8839,16.8662,16.8795,243473.698
2009-12-08 14:30:00,38.14,38.18,38.12,38.12,130394.85766758496,16.8751,16.8928,16.8662,16.8662,130394.8577
2009-12-08 14:35:00,38.13,38.17,38.12,38.14,228912.5016397744,16.8707,16.8884,16.8662,16.8751,228912.5016
2009-12-08 14:40:00,38.14,38.16,38.08,38.12,174471.99265381086,16.8751,16.8839,16.8485,16.8662,174471.9927
2009-12-08 14:45:00,38.13,38.14,38.09,38.12,95631.64108618654,16.8707,16.8751,16.853,16.8662,95631.6411
2009-12-08 14:50:00,38.12,38.12,38.05,38.11,285845.46766364947,16.8662,16.8662,16.8353,16.8618,285845.4677
2009-12-08 14:55:00,38.12,38.12,38.02,38.09,209759.9370326643,16.8662,16.8662,16.822,16.853,209759.937
2009-12-08 15:00:00,38.09,38.12,38.08,38.12,88941.3616686344,16.853,16.8662,16.8485,16.8662,88941.3617
2009-12-08 15:05:00,38.11,38.14,38.06,38.09,249639.24963924964,16.8618,16.8751,16.8397,16.853,249639.2496
2009-12-08 15:10:00,38.09,38.12,38.02,38.04,251344.61498097863,16.853,16.8662,16.822,16.8308,251344.615
2009-12-08 15:15:00,38.05,38.05,38.01,38.02,110717.56526301982,16.8353,16.8353,16.8176,16.822,110717.5653
2009-12-08 15:20:00,38.02,38.03,37.95,38.03,305260.3961694871,16.822,16.8264,16.791,16.8264,305260.3962
2009-12-08 15:25:00,38.03,38.09,38.02,38.06,145218.4179456907,16.8264,16.853,16.822,16.8397,145218.4179
2009-12-08 15:30:00,38.05,38.08,38.02,38.05,167388.1673881674,16.8353,16.8485,16.822,16.8353,167388.1674
2009-12-08 15:35:00,38.05,38.07,38.02,38.03,205955.66050111505,16.8353,16.8441,16.822,16.8264,205955.6605
2009-12-08 15:40:00,38.02,38.08,38.02,38.06,175652.63019808475,16.822,16.8485,16.822,16.8397,175652.6302
2009-12-08 15:45:00,38.06,38.08,38.04,38.06,223271.6778171324,16.8397,16.8485,16.8308,16.8397,223271.6778
2009-12-08 15:50:00,38.06,38.07,38.02,38.05,330578.5123966942,16.8397,16.8441,16.822,16.8353,330578.5124
2009-12-08 15:55:00,38.06,38.12,38.05,38.08,682408.5005903188,16.8397,16.8662,16.8353,16.8485,682408.5006
2009-12-09 09:30:00,38.18,38.27,38.08,38.25,227994.227994228,16.8928,16.9326,16.8485,16.9237,227994.228
2009-12-09 09:35:00,38.24,38.29,38.13,38.2,249245.7037911584,16.9193,16.9414,16.8707,16.9016,249245.7038
2009-12-09 09:40:00,38.2,38.23,38.06,38.09,333595.6972320609,16.9016,16.9149,16.8397,16.853,333595.6972
2009-12-09 09:45:00,38.08,38.18,38.07,38.15,174865.53850190213,16.8485,16.8928,16.8441,16.8795,174865.5385
2009-12-09 09:50:00,38.14,38.19,38.12,38.14,144824.87209759938,16.8751,16.8972,16.8662,16.8751,144824.8721
2009-12-09 09:55:00,38.14,38.2,38.12,38.18,83694.0836940837,16.8751,16.9016,16.8662,16.8928,83694.0837
2009-12-09 10:00:00,38.17,38.32,38.16,38.25,132756.13275613275,16.8884,16.9547,16.8839,16.9237,132756.1328
2009-12-09 10:05:00,38.24,38.35,38.24,38.33,101666.01075691984,16.9193,16.968,16.9193,16.9591,101666.0108
2009-12-09 10:10:00,38.34,38.36,38.21,38.21,112685.29450347633,16.9636,16.9724,16.9061,16.9061,112685.2945
2009-12-09 10:15:00,38.21,38.29,38.2,38.24,52735.14364423456,16.9061,16.9414,16.9016,16.9193,52735.1436
2009-12-09 10:20:00,38.24,38.28,38.21,38.25,57720.057720057725,16.9193,16.937,16.9061,16.9237,57720.0577
2009-12-09 10:25:00,38.24,38.29,38.24,38.28,98386.46202282568,16.9193,16.9414,16.9193,16.937,98386.462
2009-12-09 10:30:00,38.29,38.33,38.07,38.19,231404.958677686,16.9414,16.9591,16.8441,16.8972,231404.9587
2009-12-09 10:35:00,38.19,38.28,38.19,38.24,89203.72556736194,16.8972,16.937,16.8972,16.9193,89203.7256
2009-12-09 10:40:00,38.24,38.37,38.24,38.34,107962.74432638068,16.9193,16.9768,16.9193,16.9636,107962.7443
2009-12-09 10:45:00,38.34,38.46,38.32,38.44,177226.81359044995,16.9636,17.0167,16.9547,17.0078,177226.8136
2009-12-09 10:50:00,38.45,38.5,38.37,38.4,88678.99776990687,17.0122,17.0344,16.9768,16.9901,88678.9978
2009-12-09 10:55:00,38.4,38.42,38.34,38.34,85268.2670864489,16.9901,16.999,16.9636,16.9636,85268.2671
2009-12-09 11:00:00,38.34,38.38,38.33,38.35,64672.7010363374,16.9636,16.9813,16.9591,16.968,64672.701
2009-12-09 11:05:00,38.35,38.38,38.33,38.34,90515.5450609996,16.968,16.9813,16.9591,16.9636,90515.5451
2009-12-09 11:10:00,38.34,38.34,38.25,38.29,81988.71835235471,16.9636,16.9636,16.9237,16.9414,81988.7184
2009-12-09 11:15:00,38.28,38.35,38.27,38.32,100091.82736455464,16.937,16.968,16.9326,16.9547,100091.8274
2009-12-09 11:20:00,38.31,38.42,38.24,38.26,155319.42804670078,16.9503,16.999,16.9193,16.9282,155319.428
2009-12-09 11:25:00,38.26,38.28,38.22,38.23,81595.17250426342,16.9282,16.937,16.9105,16.9149,81595.1725
2009-12-09 11:30:00,38.23,38.25,38.15,38.15,95500.45913682276,16.9149,16.9237,16.8795,16.8795,95500.4591
2009-12-09 11:35:00,38.16,38.18,38.12,38.16,99173.55371900828,16.8839,16.8928,16.8662,16.8839,99173.5537
2009-12-09 11:40:00,38.16,38.24,38.16,38.23,45257.7725304998,16.8839,16.9193,16.8839,16.9149,45257.7725
2009-12-09 11:45:00,38.24,38.24,38.18,38.21,68345.7956185229,16.9193,16.9193,16.8928,16.9061,68345.7956
2009-12-09 11:50:00,38.21,38.26,38.18,38.21,88810.17971927063,16.9061,16.9282,16.8928,16.9061,88810.1797
2009-12-09 11:55:00,38.21,38.28,38.21,38.24,83038.17394726486,16.9061,16.937,16.9061,16.9193,83038.1739
2009-12-09 12:00:00,38.24,38.24,38.19,38.21,112554.11255411257,16.9193,16.9193,16.8972,16.9061,112554.1126
2009-12-09 12:05:00,38.21,38.23,38.12,38.15,180768.7262232717,16.9061,16.9149,16.8662,16.8795,180768.7262
2009-12-09 12:10:00,38.14,38.21,38.12,38.16,165682.80204643842,16.8751,16.9061,16.8662,16.8839,165682.802
2009-12-09 12:15:00,38.15,38.18,38.08,38.08,130526.0396169487,16.8795,16.8928,16.8485,16.8485,130526.0396
2009-12-09 12:20:00,38.08,38.1,37.98,38.05,250819.8871835236,16.8485,16.8574,16.8043,16.8353,250819.8872
2009-12-09 12:25:00,38.04,38.1,38.02,38.08,66246.88442870261,16.8308,16.8574,16.822,16.8485,66246.8844
2009-12-09 12:30:00,38.08,38.15,38.06,38.12,47356.683720320085,16.8485,16.8795,16.8397,16.8662,47356.6837
2009-12-09 12:35:00,38.12,38.17,38.09,38.1,97205.82447855176,16.8662,16.8884,16.853,16.8574,97205.8245
2009-12-09 12:40:00,38.09,38.12,38.02,38.04,131706.6771612226,16.853,16.8662,16.822,16.8308,131706.6772
2009-12-09 12:45:00,38.02,38.13,38.02,38.08,159254.8865276138,16.822,16.8707,16.822,16.8485,159254.8865
2009-12-09 12:50:00,38.07,38.12,38.05,38.08,74117.80139052866,16.8441,16.8662,16.8353,16.8485,74117.8014
2009-12-09 12:55:00,38.07,38.15,38.06,38.13,95500.45913682276,16.8441,16.8795,16.8397,16.8707,95500.4591
2009-12-09 13:00:00,38.12,38.13,38.02,38.07,194674.01285583104,16.8662,16.8707,16.822,16.8441,194674.0129
2009-12-09 13:05:00,38.07,38.11,38.04,38.08,129083.03817394728,16.8441,16.8618,16.8308,16.8485,129083.0382
2009-12-09 13:10:00,38.09,38.15,38.05,38.15,141938.8692115965,16.853,16.8795,16.8353,16.8795,141938.8692
2009-12-09 13:15:00,38.16,38.18,38.12,38.15,105995.01508592418,16.8839,16.8928,16.8662,16.8795,105995.0151
2009-12-09 13:20:00,38.15,38.15,38.06,38.08,100616.55516200972,16.8795,16.8795,16.8397,16.8485,100616.5552
2009-12-09 13:25:00,38.08,38.14,38.06,38.12,108618.65407319952,16.8485,16.8751,16.8397,16.8662,108618.6541
2009-12-09 13:30:00,38.12,38.15,38.07,38.08,142070.05116096025,16.8662,16.8795,16.8441,16.8485,142070.0512
2009-12-09 13:35:00,38.08,38.15,38.08,38.12,63098.51764397219,16.8485,16.8795,16.8485,16.8662,63098.5176
2009-12-09 13:40:00,38.11,38.13,38.06,38.08,196248.19624819627,16.8618,16.8707,16.8397,16.8485,196248.1962
2009-12-09 13:45:00,38.08,38.1,38.0,38.04,210153.4828807556,16.8485,16.8574,16.8131,16.8308,210153.4829
2009-12-09 13:50:00,38.04,38.08,38.02,38.04,135773.31759149942,16.8308,16.8485,16.822,16.8308,135773.3176
2009-12-09 13:55:00,38.05,38.1,38.0,38.02,214613.6691591237,16.8353,16.8574,16.8131,16.822,214613.6692
2009-12-09 14:00:00,38.02,38.08,38.02,38.05,124098.1240981241,16.822,16.8485,16.822,16.8353,124098.1241
2009-12-09 14:05:00,38.05,38.17,38.05,38.12,239144.69369014824,16.8353,16.8884,16.8353,16.8662,239144.6937
2009-12-09 14:10:00,38.12,38.12,38.05,38.07,72150.07215007216,16.8662,16.8662,16.8353,16.8441,72150.0722
2009-12-09 14:15:00,38.08,38.09,38.04,38.06,168044.07713498623,16.8485,16.853,16.8308,16.8397,168044.0771
2009-12-09 14:20:00,38.06,38.1,38.05,38.09,121080.93926275744,16.8397,16.8574,16.8353,16.853,121080.9393
2009-12-09 14:25:00,38.08,38.09,38.03,38.07,224189.9514626788,16.8485,16.853,16.8264,16.8441,224189.9515
2009-12-09 14:30:00,38.07,38.12,38.07,38.08,72937.16384625476,16.8441,16.8662,16.8441,16.8485,72937.1638
2009-12-09 14:35:00,38.08,38.18,38.08,38.12,137872.2287813197,16.8485,16.8928,16.8485,16.8662,137872.2288
2009-12-09 14:40:00,38.12,38.18,38.12,38.18,42634.13354322445,16.8662,16.8928,16.8662,16.8928,42634.1335
2009-12-09 14:45:00,38.18,38.19,38.12,38.14,77134.98622589532,16.8928,16.8972,16.8662,16.8751,77134.9862
2009-12-09 14:50:00,38.14,38.19,38.13,38.15,54309.32703659977,16.8751,16.8972,16.8707,16.8795,54309.327
2009-12-09 14:55:00,38.15,38.18,38.12,38.12,65459.79273252001,16.8795,16.8928,16.8662,16.8662,65459.7927
2009-12-09 15:00:00,38.12,38.21,38.12,38.21,156368.8836416109,16.8662,16.9061,16.8662,16.9061,156368.8836
2009-12-09 15:05:00,38.22,38.28,38.21,38.25,148235.60278105733,16.9105,16.937,16.9061,16.9237,148235.6028
2009-12-09 15:10:00,38.25,38.28,38.23,38.25,158730.15873015873,16.9237,16.937,16.9149,16.9237,158730.1587
2009-12-09 15:15:00,38.26,38.29,38.24,38.28,141545.3233635052,16.9282,16.9414,16.9193,16.937,141545.3234
2009-12-09 15:20:00,38.28,38.32,38.26,38.27,140495.86776859505,16.937,16.9547,16.9282,16.9326,140495.8678
2009-12-09 15:25:00,38.27,38.28,38.23,38.24,150859.2417683327,16.9326,16.937,16.9149,16.9193,150859.2418
2009-12-09 15:30:00,38.24,38.27,38.2,38.26,178145.08723599633,16.9193,16.9326,16.9016,16.9282,178145.0872
2009-12-09 15:35:00,38.27,38.31,38.25,38.27,239144.69369014824,16.9326,16.9503,16.9237,16.9326,239144.6937
2009-12-09 15:40:00,38.26,38.31,38.25,38.28,144956.05404696314,16.9282,16.9503,16.9237,16.937,144956.054
2009-12-09 15:45:00,38.28,38.3,38.24,38.28,181818.18181818185,16.937,16.9459,16.9193,16.937,181818.1818
2009-12-09 15:50:00,38.28,38.33,38.24,38.31,266692.9030565394,16.937,16.9591,16.9193,16.9503,266692.9031
2009-12-09 15:55:00,38.31,38.34,38.27,38.3,379902.9253574708,16.9503,16.9636,16.9326,16.9459,379902.9254
2009-12-10 09:30:00,38.53,38.76,38.53,38.68,201757.8381214745,17.0476,17.1494,17.0476,17.114,201757.8381
2009-12-10 09:35:00,38.66,38.78,38.6,38.71,207398.6619441165,17.1052,17.1582,17.0786,17.1273,207398.6619
2009-12-10 09:40:00,38.72,38.78,38.69,38.72,108093.92627574448,17.1317,17.1582,17.1184,17.1317,108093.9263
2009-12-10 09:45:00,38.7,38.74,38.69,38.69,91958.54650400105,17.1229,17.1406,17.1184,17.1184,91958.5465
2009-12-10 09:50:00,38.7,38.7,38.62,38.62,188508.461235734,17.1229,17.1229,17.0875,17.0875,188508.4612
2009-12-10 09:55:00,38.62,38.66,38.62,38.65,141282.95946477764,17.0875,17.1052,17.0875,17.1007,141282.9595
2009-12-10 10:00:00,38.65,38.66,38.52,38.53,186147.1861471861,17.1007,17.1052,17.0432,17.0476,186147.1861
2009-12-10 10:05:00,38.52,38.54,38.37,38.4,250426.34133543223,17.0432,17.0521,16.9768,16.9901,250426.3413
2009-12-10 10:10:00,38.4,38.45,38.32,38.34,207267.4799947528,16.9901,17.0122,16.9547,16.9636,207267.48
2009-12-10 10:15:00,38.33,38.42,38.33,38.37,115177.75154138792,16.9591,16.999,16.9591,16.9768,115177.7515
2009-12-10 10:20:00,38.34,38.43,38.31,38.43,111504.65695920242,16.9636,17.0034,16.9503,17.0034,111504.657
2009-12-10 10:25:00,38.43,38.57,38.4,38.53,109536.92771874592,17.0034,17.0653,16.9901,17.0476,109536.9277
2009-12-10 10:30:00,38.55,38.75,38.55,38.71,371113.7347500984,17.0565,17.145,17.0565,17.1273,371113.7348
2009-12-10 10:35:00,38.71,38.77,38.69,38.71,157024.79338842977,17.1273,17.1538,17.1184,17.1273,157024.7934
2009-12-10 10:40:00,38.71,38.81,38.67,38.68,289649.7441951988,17.1273,17.1715,17.1096,17.114,289649.7442
2009-12-10 10:45:00,38.67,38.73,38.66,38.69,112816.4764528401,17.1096,17.1361,17.1052,17.1184,112816.4765
2009-12-10 10:50:00,38.69,38.75,38.67,38.69,176570.90384363112,17.1184,17.145,17.1096,17.1184,176570.9038
2009-12-10 10:55:00,38.69,38.78,38.46,38.66,515545.0609996064,17.1184,17.1582,17.0167,17.1052,515545.061
2009-12-10 11:00:00,38.66,38.69,38.61,38.68,97205.82447855176,17.1052,17.1184,17.083,17.114,97205.8245
2009-12-10 11:05:00,38.69,38.78,38.68,38.78,123179.85045257772,17.1184,17.1582,17.114,17.1582,123179.8505
2009-12-10 11:10:00,38.77,38.83,38.77,38.83,118588.48222484588,17.1538,17.1804,17.1538,17.1804,118588.4822
2009-12-10 11:15:00,38.82,38.86,38.82,38.85,147710.87498360226,17.1759,17.1936,17.1759,17.1892,147710.875
2009-12-10 11:20:00,38.84,38.85,38.79,38.82,97205.82447855176,17.1848,17.1892,17.1627,17.1759,97205.8245
2009-12-10 11:25:00,38.81,38.84,38.79,38.79,91171.45480781845,17.1715,17.1848,17.1627,17.1627,91171.4548
2009-12-10 11:30:00,38.79,38.79,38.73,38.79,69395.25121343303,17.1627,17.1627,17.1361,17.1627,69395.2512
2009-12-10 11:35:00,38.78,38.82,38.77,38.8,51160.96025186934,17.1582,17.1759,17.1538,17.1671,51160.9603
2009-12-10 11:40:00,38.8,38.82,38.74,38.8,54440.50898596353,17.1671,17.1759,17.1406,17.1671,54440.509
2009-12-10 11:45:00,38.8,38.82,38.73,38.76,35943.85412567231,17.1671,17.1759,17.1361,17.1494,35943.8541
2009-12-10 11:50:00,38.76,38.78,38.72,38.75,42896.49744195199,17.1494,17.1582,17.1317,17.145,42896.4974
2009-12-10 11:55:00,38.73,38.76,38.71,38.73,43552.40718877083,17.1361,17.1494,17.1273,17.1361,43552.4072
2009-12-10 12:00:00,38.72,38.79,38.72,38.77,47619.04761904762,17.1317,17.1627,17.1317,17.1538,47619.0476
2009-12-10 12:05:00,38.77,38.79,38.72,38.72,65197.42883379247,17.1538,17.1627,17.1317,17.1317,65197.4288
2009-12-10 12:10:00,38.73,38.74,38.65,38.66,63885.6093401548,17.1361,17.1406,17.1007,17.1052,63885.6093
2009-12-10 12:15:00,38.66,38.67,38.61,38.63,81070.44470680834,17.1052,17.1096,17.083,17.0919,81070.4447
2009-12-10 12:20:00,38.61,38.63,38.55,38.58,59950.15085924177,17.083,17.0919,17.0565,17.0698,59950.1509
2009-12-10 12:25:00,38.58,38.61,38.55,38.56,77659.71402335039,17.0698,17.083,17.0565,17.0609,77659.714
2009-12-10 12:30:00,38.56,38.62,38.53,38.6,106782.10678210678,17.0609,17.0875,17.0476,17.0786,106782.1068
2009-12-10 12:35:00,38.6,38.63,38.54,38.61,74248.98333989244,17.0786,17.0919,17.0521,17.083,74248.9833
2009-12-10 12:40:00,38.61,38.62,38.55,38.59,82513.4461498098,17.083,17.0875,17.0565,17.0742,82513.4461
2009-12-10 12:45:00,38.59,38.64,38.58,38.63,78184.44182080546,17.0742,17.0963,17.0698,17.0919,78184.4418
2009-12-10 12:50:00,38.62,38.65,38.6,38.6,60474.87865669684,17.0875,17.1007,17.0786,17.0786,60474.8787
2009-12-10 12:55:00,38.6,38.65,38.6,38.64,53259.871441689625,17.0786,17.1007,17.0786,17.0963,53259.8714
2009-12-10 13:00:00,38.65,38.65,38.56,38.62,187065.4597927325,17.1007,17.1007,17.0609,17.0875,187065.4598
2009-12-10 13:05:00,38.62,38.67,38.56,38.56,145349.59989505445,17.0875,17.1096,17.0609,17.0609,145349.5999
2009-12-10 13:10:00,38.56,38.59,38.5,38.52,96287.5508330054,17.0609,17.0742,17.0344,17.0432,96287.5508
2009-12-10 13:15:00,38.52,38.54,38.48,38.5,90253.18116227209,17.0432,17.0521,17.0255,17.0344,90253.1812
2009-12-10 13:20:00,38.5,38.54,38.47,38.51,81988.71835235471,17.0344,17.0521,17.0211,17.0388,81988.7184
2009-12-10 13:25:00,38.5,38.53,38.5,38.52,82775.81004853733,17.0344,17.0476,17.0344,17.0432,82775.81
2009-12-10 13:30:00,38.52,38.53,38.5,38.51,58375.96746687656,17.0432,17.0476,17.0344,17.0388,58375.9675
2009-12-10 13:35:00,38.5,38.58,38.49,38.56,109274.56382001836,17.0344,17.0698,17.0299,17.0609,109274.5638
2009-12-10 13:40:00,38.57,38.59,38.5,38.53,88285.45192181556,17.0653,17.0742,17.0344,17.0476,88285.4519
2009-12-10 13:45:00,38.53,38.54,38.5,38.54,52472.77974550702,17.0476,17.0521,17.0344,17.0521,52472.7797
2009-12-10 13:50:00,38.54,38.58,38.54,38.56,61130.78840351568,17.0521,17.0698,17.0521,17.0609,61130.7884
2009-12-10 13:55:00,38.56,38.69,38.55,38.67,72543.61799816345,17.0609,17.1184,17.0565,17.1096,72543.618
2009-12-10 14:00:00,38.67,38.7,38.63,38.69,89334.9075167257,17.1096,17.1229,17.0919,17.1184,89334.9075
2009-12-10 14:05:00,38.69,38.73,38.69,38.71,69657.61511216057,17.1184,17.1361,17.1184,17.1273,69657.6151
2009-12-10 14:10:00,38.71,38.72,38.67,38.72,63229.69959333596,17.1273,17.1317,17.1096,17.1317,63229.6996
2009-12-10 14:15:00,38.72,38.79,38.72,38.78,79365.07936507936,17.1317,17.1627,17.1317,17.1582,79365.0794
2009-12-10 14:20:00,38.78,38.8,38.75,38.8,82513.4461498098,17.1582,17.1671,17.145,17.1671,82513.4461
2009-12-10 14:25:00,38.8,38.83,38.79,38.79,105339.10533910534,17.1671,17.1804,17.1627,17.1627,105339.1053
2009-12-10 14:30:00,38.8,38.83,38.79,38.82,53128.68949232586,17.1671,17.1804,17.1627,17.1759,53128.6895
2009-12-10 14:35:00,38.83,38.83,38.73,38.74,69657.61511216057,17.1804,17.1804,17.1361,17.1406,69657.6151
2009-12-10 14:40:00,38.73,38.76,38.7,38.71,89203.72556736194,17.1361,17.1494,17.1229,17.1273,89203.7256
2009-12-10 14:45:00,38.71,38.76,38.71,38.75,73330.70969434606,17.1273,17.1494,17.1273,17.145,73330.7097
2009-12-10 14:50:00,38.75,38.77,38.75,38.76,73986.6194411649,17.145,17.1538,17.145,17.1494,73986.6194
2009-12-10 14:55:00,38.76,38.79,38.75,38.76,67165.15807424899,17.1494,17.1627,17.145,17.1494,67165.1581
2009-12-10 15:00:00,38.76,38.76,38.68,38.68,93008.0020989112,17.1494,17.1494,17.114,17.114,93008.0021
2009-12-10 15:05:00,38.68,38.76,38.67,38.71,121736.84900957628,17.114,17.1494,17.1096,17.1273,121736.849
2009-12-10 15:10:00,38.72,38.79,38.72,38.74,94582.1854912764,17.1317,17.1627,17.1317,17.1406,94582.1855
2009-12-10 15:15:00,38.75,38.79,38.74,38.78,88678.99776990687,17.145,17.1627,17.1406,17.1582,88678.9978
2009-12-10 15:20:00,38.79,38.79,38.73,38.74,95631.64108618654,17.1627,17.1627,17.1361,17.1406,95631.6411
2009-12-10 15:25:00,38.74,38.76,38.67,38.72,190738.554374918,17.1406,17.1494,17.1096,17.1317,190738.5544
2009-12-10 15:30:00,38.72,38.77,38.71,38.72,158992.52262888628,17.1317,17.1538,17.1273,17.1317,158992.5226
2009-12-10 15:35:00,38.72,38.76,38.69,38.76,135117.40784468057,17.1317,17.1494,17.1184,17.1494,135117.4078
2009-12-10 15:40:00,38.76,38.79,38.75,38.79,172897.80926144563,17.1494,17.1627,17.145,17.1627,172897.8093
2009-12-10 15:45:00,38.79,38.81,38.76,38.81,246359.70090515545,17.1627,17.1715,17.1494,17.1715,246359.7009
2009-12-10 15:50:00,38.81,38.81,38.72,38.73,400236.1275088548,17.1715,17.1715,17.1317,17.1361,400236.1275
2009-12-10 15:55:00,38.73,38.8,38.73,38.77,676374.1309195855,17.1361,17.1671,17.1361,17.1538,676374.1309
2009-12-11 09:30:00,38.88,39.02,38.8,38.88,210547.02872884693,17.2025,17.2644,17.1671,17.2025,210547.0287
2009-12-11 09:35:00,38.85,38.86,38.72,38.78,169487.07857798768,17.1892,17.1936,17.1317,17.1582,169487.0786
2009-12-11 09:40:00,38.79,38.81,38.75,38.77,113997.113997114,17.1627,17.1715,17.145,17.1538,113997.114
2009-12-11 09:45:00,38.77,38.79,38.65,38.69,236258.69080414536,17.1538,17.1627,17.1007,17.1184,236258.6908
2009-12-11 09:50:00,38.69,38.87,38.68,38.83,118326.11832611832,17.1184,17.1981,17.114,17.1804,118326.1183
2009-12-11 09:55:00,38.82,38.94,38.77,38.91,163059.16305916305,17.1759,17.229,17.1538,17.2158,163059.1631
2009-12-11 10:00:00,38.9,38.98,38.89,38.9,123835.76019939657,17.2113,17.2467,17.2069,17.2113,123835.7602
2009-12-11 10:05:00,38.9,38.93,38.81,38.85,131575.49521185886,17.2113,17.2246,17.1715,17.1892,131575.4952
2009-12-11 10:10:00,38.85,38.91,38.84,38.88,125278.761642398,17.1892,17.2158,17.1848,17.2025,125278.7616
2009-12-11 10:15:00,38.87,38.87,38.74,38.8,68214.61366915912,17.1981,17.1981,17.1406,17.1671,68214.6137
2009-12-11 10:20:00,38.8,38.88,38.75,38.86,100223.0093139184,17.1671,17.2025,17.145,17.1936,100223.0093
2009-12-11 10:25:00,38.87,38.97,38.87,38.93,93663.91184573004,17.1981,17.2423,17.1981,17.2246,93663.9118
2009-12-11 10:30:00,38.94,38.97,38.87,38.92,90121.99921290833,17.229,17.2423,17.1981,17.2202,90121.9992
2009-12-11 10:35:00,38.92,38.98,38.88,38.93,74248.98333989244,17.2202,17.2467,17.2025,17.2246,74248.9833
2009-12-11 10:40:00,38.93,38.94,38.88,38.91,69788.79706152434,17.2246,17.229,17.2025,17.2158,69788.7971
2009-12-11 10:45:00,38.9,38.94,38.85,38.89,69526.4331627968,17.2113,17.229,17.1892,17.2069,69526.4332
2009-12-11 10:50:00,38.88,38.96,38.88,38.92,98911.18982028074,17.2025,17.2379,17.2025,17.2202,98911.1898
2009-12-11 10:55:00,38.92,38.98,38.92,38.93,107306.83457956184,17.2202,17.2467,17.2202,17.2246,107306.8346
2009-12-11 11:00:00,38.92,38.93,38.85,38.88,105207.92338974155,17.2202,17.2246,17.1892,17.2025,105207.9234
2009-12-11 11:05:00,38.88,38.89,38.79,38.79,108356.290174472,17.2025,17.2069,17.1627,17.1627,108356.2902
2009-12-11 11:10:00,38.79,38.79,38.76,38.78,75036.07503607504,17.1627,17.1627,17.1494,17.1582,75036.075
2009-12-11 11:15:00,38.77,38.85,38.74,38.76,109799.29161747344,17.1538,17.1892,17.1406,17.1494,109799.2916
2009-12-11 11:20:00,38.75,38.76,38.63,38.68,138921.68437622982,17.145,17.1494,17.0919,17.114,138921.6844
2009-12-11 11:25:00,38.68,38.71,38.63,38.64,99435.9176177358,17.114,17.1273,17.0919,17.0963,99435.9176
2009-12-11 11:30:00,38.64,38.66,38.61,38.63,94975.7313393677,17.0963,17.1052,17.083,17.0919,94975.7313
2009-12-11 11:35:00,38.63,38.72,38.63,38.7,100091.82736455464,17.0919,17.1317,17.0919,17.1229,100091.8274
2009-12-11 11:40:00,38.69,38.71,38.64,38.68,74248.98333989244,17.1184,17.1273,17.0963,17.114,74248.9833
2009-12-11 11:45:00,38.66,38.66,38.56,38.59,99435.9176177358,17.1052,17.1052,17.0609,17.0742,99435.9176
2009-12-11 11:50:00,38.59,38.69,38.57,38.68,70969.43460579825,17.0742,17.1184,17.0653,17.114,70969.4346
2009-12-11 11:55:00,38.68,38.71,38.65,38.69,75298.43893480257,17.114,17.1273,17.1007,17.1184,75298.4389
2009-12-11 12:00:00,38.69,38.78,38.68,38.76,114653.02374393283,17.1184,17.1582,17.114,17.1494,114653.0237
2009-12-11 12:05:00,38.76,38.83,38.76,38.8,72674.79994752722,17.1494,17.1804,17.1494,17.1671,72674.7999
2009-12-11 12:10:00,38.8,38.84,38.79,38.79,60474.87865669684,17.1671,17.1848,17.1627,17.1627,60474.8787
2009-12-11 12:15:00,38.78,38.8,38.76,38.78,46963.13787222879,17.1582,17.1671,17.1494,17.1582,46963.1379
2009-12-11 12:20:00,38.79,38.82,38.78,38.82,46963.13787222879,17.1627,17.1759,17.1582,17.1759,46963.1379
2009-12-11 12:25:00,38.81,38.84,38.77,38.77,49062.04906204907,17.1715,17.1848,17.1538,17.1538,49062.0491
2009-12-11 12:30:00,38.76,38.81,38.76,38.81,49586.77685950413,17.1494,17.1715,17.1494,17.1715,49586.7769
2009-12-11 12:35:00,38.8,38.85,38.8,38.85,62442.60789715336,17.1671,17.1892,17.1671,17.1892,62442.6079
2009-12-11 12:40:00,38.84,38.85,38.82,38.82,70838.25265643447,17.1848,17.1892,17.1759,17.1759,70838.2527
2009-12-11 12:45:00,38.82,38.84,38.8,38.84,72150.07215007216,17.1759,17.1848,17.1671,17.1848,72150.0722
2009-12-11 12:50:00,38.84,38.88,38.84,38.85,57982.42161878526,17.1848,17.2025,17.1848,17.1892,57982.4216
2009-12-11 12:55:00,38.87,38.88,38.85,38.87,70051.16096025187,17.1981,17.2025,17.1892,17.1981,70051.161
2009-12-11 13:00:00,38.88,38.88,38.82,38.82,94975.7313393677,17.2025,17.2025,17.1759,17.1759,94975.7313
2009-12-11 13:05:00,38.82,38.84,38.79,38.82,127508.85478158206,17.1759,17.1848,17.1627,17.1759,127508.8548
2009-12-11 13:10:00,38.81,38.82,38.78,38.79,69788.79706152434,17.1715,17.1759,17.1582,17.1627,69788.7971
2009-12-11 13:15:00,38.79,38.82,38.79,38.79,85661.81293454021,17.1627,17.1759,17.1627,17.1627,85661.8129
2009-12-11 13:20:00,38.79,38.8,38.73,38.73,62967.33569460842,17.1627,17.1671,17.1361,17.1361,62967.3357
2009-12-11 13:25:00,38.74,38.78,38.73,38.77,57195.32992260265,17.1406,17.1582,17.1361,17.1538,57195.3299
2009-12-11 13:30:00,38.78,38.8,38.76,38.77,73068.34579561853,17.1582,17.1671,17.1494,17.1538,73068.3458
2009-12-11 13:35:00,38.78,38.82,38.77,38.8,84218.81149153877,17.1582,17.1759,17.1538,17.1671,84218.8115
2009-12-11 13:40:00,38.8,38.81,38.75,38.75,96156.3688836416,17.1671,17.1715,17.145,17.145,96156.3689
2009-12-11 13:45:00,38.74,38.77,38.71,38.72,63885.6093401548,17.1406,17.1538,17.1273,17.1317,63885.6093
2009-12-11 13:50:00,38.72,38.74,38.69,38.73,74248.98333989244,17.1317,17.1406,17.1184,17.1361,74248.9833
2009-12-11 13:55:00,38.72,38.79,38.71,38.79,82382.26420044602,17.1317,17.1627,17.1273,17.1627,82382.2642
2009-12-11 14:00:00,38.79,38.85,38.76,38.85,105076.7414403778,17.1627,17.1892,17.1494,17.1892,105076.7414
2009-12-11 14:05:00,38.85,38.86,38.81,38.84,124885.21579430671,17.1892,17.1936,17.1715,17.1848,124885.2158
2009-12-11 14:10:00,38.83,38.85,38.81,38.82,65590.97468188377,17.1804,17.1892,17.1715,17.1759,65590.9747
2009-12-11 14:15:00,38.82,38.82,38.76,38.76,56801.78407451135,17.1759,17.1759,17.1494,17.1494,56801.7841
2009-12-11 14:20:00,38.76,38.81,38.76,38.77,89466.08946608947,17.1494,17.1715,17.1494,17.1538,89466.0895
2009-12-11 14:25:00,38.77,38.8,38.73,38.74,49717.9588088679,17.1538,17.1671,17.1361,17.1406,49717.9588
2009-12-11 14:30:00,38.75,38.8,38.72,38.72,118588.48222484588,17.145,17.1671,17.1317,17.1317,118588.4822
2009-12-11 14:35:00,38.72,38.73,38.69,38.73,84218.81149153877,17.1317,17.1361,17.1184,17.1361,84218.8115
2009-12-11 14:40:00,38.73,38.73,38.66,38.7,108618.65407319952,17.1361,17.1361,17.1052,17.1229,108618.6541
2009-12-11 14:45:00,38.69,38.78,38.69,38.72,49849.14075823167,17.1184,17.1582,17.1184,17.1317,49849.1408
2009-12-11 14:50:00,38.72,38.77,38.72,38.73,58638.33136560409,17.1317,17.1538,17.1317,17.1361,58638.3314
2009-12-11 14:55:00,38.72,38.76,38.7,38.72,98911.18982028074,17.1317,17.1494,17.1229,17.1317,98911.1898
2009-12-11 15:00:00,38.71,38.76,38.7,38.76,66640.43027679392,17.1273,17.1494,17.1229,17.1494,66640.4303
2009-12-11 15:05:00,38.76,38.77,38.72,38.76,143381.87065459794,17.1494,17.1538,17.1317,17.1494,143381.8707
2009-12-11 15:10:00,38.76,38.82,38.76,38.82,93008.0020989112,17.1494,17.1759,17.1494,17.1759,93008.0021
2009-12-11 15:15:00,38.81,38.82,38.79,38.8,64803.88298570117,17.1715,17.1759,17.1627,17.1671,64803.883
2009-12-11 15:20:00,38.79,38.82,38.77,38.81,109668.10966810968,17.1627,17.1759,17.1538,17.1715,109668.1097
2009-12-11 15:25:00,38.81,38.85,38.8,38.84,116358.38908566182,17.1715,17.1892,17.1671,17.1848,116358.3891
2009-12-11 15:30:00,38.84,38.88,38.84,38.86,147973.2388823298,17.1848,17.2025,17.1848,17.1936,147973.2389
2009-12-11 15:35:00,38.86,38.89,38.85,38.87,84218.81149153877,17.1936,17.2069,17.1892,17.1981,84218.8115
2009-12-11 15:40:00,38.87,38.88,38.79,38.79,181293.4540207268,17.1981,17.2025,17.1627,17.1627,181293.454
2009-12-11 15:45:00,38.79,38.82,38.73,38.77,221303.94857667584,17.1627,17.1759,17.1361,17.1538,221303.9486
2009-12-11 15:50:00,38.77,38.81,38.74,38.8,241112.42293060475,17.1538,17.1715,17.1406,17.1671,241112.4229
2009-12-11 15:55:00,38.81,38.85,38.78,38.85,360094.45100354194,17.1715,17.1892,17.1582,17.1892,360094.451
2009-12-14 09:30:00,39.02,39.37,38.95,39.14,448379.9029253575,17.2644,17.4193,17.2335,17.3175,448379.9029
2009-12-14 09:35:00,39.15,39.33,39.14,39.31,288600.2886002886,17.322,17.4016,17.3175,17.3927,288600.2886
2009-12-14 09:40:00,39.3,39.33,39.08,39.13,297389.47920766106,17.3883,17.4016,17.291,17.3131,297389.4792
2009-12-14 09:45:00,39.14,39.17,39.07,39.08,208054.5716909353,17.3175,17.3308,17.2866,17.291,208054.5717
2009-12-14 09:50:00,39.08,39.11,39.03,39.04,228256.5918929556,17.291,17.3043,17.2689,17.2733,228256.5919
2009-12-14 09:55:00,39.04,39.1,39.03,39.05,172110.71756526304,17.2733,17.2998,17.2689,17.2777,172110.7176
2009-12-14 10:00:00,39.05,39.06,38.88,38.9,248196.2481962482,17.2777,17.2821,17.2025,17.2113,248196.2482
2009-12-14 10:05:00,38.89,38.92,38.82,38.88,239538.23953823955,17.2069,17.2202,17.1759,17.2025,239538.2395
2009-12-14 10:10:00,38.88,38.99,38.88,38.97,99829.46346582712,17.2025,17.2512,17.2025,17.2423,99829.4635
2009-12-14 10:15:00,38.95,39.01,38.92,38.92,111767.02085792997,17.2335,17.26,17.2202,17.2202,111767.0209
2009-12-14 10:20:00,38.92,38.96,38.89,38.92,135510.95369277187,17.2202,17.2379,17.2069,17.2202,135510.9537
2009-12-14 10:25:00,38.92,39.01,38.92,38.98,103764.92194674013,17.2202,17.26,17.2202,17.2467,103764.9219
2009-12-14 10:30:00,38.98,39.06,38.98,39.04,112554.11255411257,17.2467,17.2821,17.2467,17.2733,112554.1126
2009-12-14 10:35:00,39.03,39.06,38.95,38.97,341204.2502951594,17.2689,17.2821,17.2335,17.2423,341204.2503
2009-12-14 10:40:00,38.98,39.05,38.94,39.04,240718.87708251344,17.2467,17.2777,17.229,17.2733,240718.8771
2009-12-14 10:45:00,39.04,39.07,39.01,39.06,140758.23166732257,17.2733,17.2866,17.26,17.2821,140758.2317
2009-12-14 10:50:00,39.06,39.11,39.06,39.11,112947.65840220386,17.2821,17.3043,17.2821,17.3043,112947.6584
2009-12-14 10:55:00,39.11,39.14,39.0,39.03,118982.02807293716,17.3043,17.3175,17.2556,17.2689,118982.0281
2009-12-14 11:00:00,39.03,39.08,38.96,38.96,129083.03817394728,17.2689,17.291,17.2379,17.2379,129083.0382
2009-12-14 11:05:00,38.97,38.97,38.89,38.92,136429.22733831825,17.2423,17.2423,17.2069,17.2202,136429.2273
2009-12-14 11:10:00,38.93,38.95,38.88,38.92,189426.7348812804,17.2246,17.2335,17.2025,17.2202,189426.7349
2009-12-14 11:15:00,38.93,38.95,38.9,38.95,93926.27574445755,17.2246,17.2335,17.2113,17.2335,93926.2757
2009-12-14 11:20:00,38.95,39.04,38.92,39.03,124229.30604748787,17.2335,17.2733,17.2202,17.2689,124229.306
2009-12-14 11:25:00,39.03,39.05,38.98,39.03,142725.96090777908,17.2689,17.2777,17.2467,17.2689,142725.9609
2009-12-14 11:30:00,39.03,39.08,39.02,39.07,175652.63019808475,17.2689,17.291,17.2644,17.2866,175652.6302
2009-12-14 11:35:00,39.08,39.1,39.05,39.07,124622.85189557917,17.291,17.2998,17.2777,17.2866,124622.8519
2009-12-14 11:40:00,39.07,39.09,39.06,39.08,96681.09668109668,17.2866,17.2954,17.2821,17.291,96681.0967
2009-12-14 11:45:00,39.08,39.09,39.05,39.05,65197.42883379247,17.291,17.2954,17.2777,17.2777,65197.4288
2009-12-14 11:50:00,39.06,39.08,39.05,39.07,77134.98622589532,17.2821,17.291,17.2777,17.2866,77134.9862
2009-12-14 11:55:00,39.08,39.08,39.04,39.07,124360.48799685165,17.291,17.291,17.2733,17.2866,124360.488
2009-12-14 12:00:00,39.07,39.09,39.03,39.06,96549.91473173292,17.2866,17.2954,17.2689,17.2821,96549.9147
2009-12-14 12:05:00,39.05,39.07,39.01,39.02,51685.68804932442,17.2777,17.2866,17.26,17.2644,51685.688
2009-12-14 12:10:00,39.01,39.03,38.96,38.97,63360.881542699724,17.26,17.2689,17.2379,17.2423,63360.8815
2009-12-14 12:15:00,38.98,38.98,38.94,38.95,89203.72556736194,17.2467,17.2467,17.229,17.2335,89203.7256
2009-12-14 12:20:00,38.95,38.97,38.91,38.92,89990.81726354454,17.2335,17.2423,17.2158,17.2202,89990.8173
2009-12-14 12:25:00,38.93,38.96,38.91,38.95,55621.14653023744,17.2246,17.2379,17.2158,17.2335,55621.1465
2009-12-14 12:30:00,38.95,38.95,38.92,38.93,41584.67794831431,17.2335,17.2335,17.2202,17.2246,41584.6779
2009-12-14 12:35:00,38.93,38.96,38.91,38.95,68476.97756788666,17.2246,17.2379,17.2158,17.2335,68476.9776
2009-12-14 12:40:00,38.95,38.98,38.92,38.94,116227.20713629804,17.2335,17.2467,17.2202,17.229,116227.2071
2009-12-14 12:45:00,38.94,38.95,38.89,38.9,69132.8873147055,17.229,17.2335,17.2069,17.2113,69132.8873
2009-12-14 12:50:00,38.9,38.93,38.89,38.91,70969.43460579825,17.2113,17.2246,17.2069,17.2158,70969.4346
2009-12-14 12:55:00,38.92,38.92,38.9,38.9,52079.23389741572,17.2202,17.2202,17.2113,17.2113,52079.2339
2009-12-14 13:00:00,38.9,38.91,38.88,38.9,71100.616555162,17.2113,17.2158,17.2025,17.2113,71100.6166
2009-12-14 13:05:00,38.9,38.91,38.88,38.9,56801.78407451135,17.2113,17.2158,17.2025,17.2113,56801.7841
2009-12-14 13:10:00,38.89,38.91,38.88,38.9,65459.79273252001,17.2069,17.2158,17.2025,17.2113,65459.7927
2009-12-14 13:15:00,38.89,38.91,38.88,38.89,89859.63531418078,17.2069,17.2158,17.2025,17.2069,89859.6353
2009-12-14 13:20:00,38.88,38.95,38.88,38.93,54178.145087236,17.2025,17.2335,17.2025,17.2246,54178.1451
2009-12-14 13:25:00,38.93,38.96,38.92,38.95,59031.8772136954,17.2246,17.2379,17.2202,17.2335,59031.8772
2009-12-14 13:30:00,38.93,38.94,38.89,38.91,54046.96313787223,17.2246,17.229,17.2069,17.2158,54046.9631
2009-12-14 13:35:00,38.9,38.92,38.88,38.9,70969.43460579825,17.2113,17.2202,17.2025,17.2113,70969.4346
2009-12-14 13:40:00,38.9,38.9,38.8,38.83,94975.7313393677,17.2113,17.2113,17.1671,17.1804,94975.7313
2009-12-14 13:45:00,38.84,38.9,38.84,38.89,79627.4432638069,17.1848,17.2113,17.1848,17.2069,79627.4433
2009-12-14 13:50:00,38.88,38.89,38.82,38.82,78053.2598714417,17.2025,17.2069,17.1759,17.1759,78053.2599
2009-12-14 13:55:00,38.82,38.86,38.81,38.85,72937.16384625476,17.1759,17.1936,17.1715,17.1892,72937.1638
2009-12-14 14:00:00,38.85,38.86,38.78,38.81,91827.36455463729,17.1892,17.1936,17.1582,17.1715,91827.3646
2009-12-14 14:05:00,38.79,38.85,38.78,38.84,255411.2554112554,17.1627,17.1892,17.1582,17.1848,255411.2554
2009-12-14 14:10:00,38.84,38.88,38.82,38.87,94319.82159254886,17.1848,17.2025,17.1759,17.1981,94319.8216
2009-12-14 14:15:00,38.88,38.89,38.86,38.88,64541.51908697363,17.2025,17.2069,17.1936,17.2025,64541.5191
2009-12-14 14:20:00,38.87,38.92,38.87,38.91,60212.51475796931,17.1981,17.2202,17.1981,17.2158,60212.5148
2009-12-14 14:25:00,38.91,38.92,38.87,38.89,65328.61078315624,17.2158,17.2202,17.1981,17.2069,65328.6108
2009-12-14 14:30:00,38.88,38.94,38.88,38.92,90777.90895972714,17.2025,17.229,17.2025,17.2202,90777.909
2009-12-14 14:35:00,38.92,38.98,38.92,38.95,136953.9551357733,17.2202,17.2467,17.2202,17.2335,136953.9551
2009-12-14 14:40:00,38.96,38.98,38.95,38.95,113341.20425029517,17.2379,17.2467,17.2335,17.2335,113341.2043
2009-12-14 14:45:00,38.95,38.96,38.91,38.96,142725.96090777908,17.2335,17.2379,17.2158,17.2379,142725.9609
2009-12-14 14:50:00,38.96,39.05,38.95,39.03,379640.5614587433,17.2379,17.2777,17.2335,17.2689,379640.5615
2009-12-14 14:55:00,39.03,39.05,39.01,39.04,231011.41282959463,17.2689,17.2777,17.26,17.2733,231011.4128
2009-12-14 15:00:00,39.03,39.03,38.98,39.0,304210.94057457696,17.2689,17.2689,17.2467,17.2556,304210.9406
2009-12-14 15:05:00,39.0,39.01,38.98,38.99,93926.27574445755,17.2556,17.26,17.2467,17.2512,93926.2757
2009-12-14 15:10:00,38.98,38.99,38.96,38.96,67296.34002361275,17.2467,17.2512,17.2379,17.2379,67296.34
2009-12-14 15:15:00,38.96,39.05,38.96,39.03,332152.69578905945,17.2379,17.2777,17.2379,17.2689,332152.6958
2009-12-14 15:20:00,39.03,39.04,39.01,39.03,151252.78761642397,17.2689,17.2733,17.26,17.2689,151252.7876
2009-12-14 15:25:00,39.03,39.06,39.02,39.03,104814.37754165028,17.2689,17.2821,17.2644,17.2689,104814.3775
2009-12-14 15:30:00,39.04,39.07,39.02,39.02,184310.6388560934,17.2733,17.2866,17.2644,17.2644,184310.6389
2009-12-14 15:35:00,39.02,39.04,38.97,39.0,233372.68791814247,17.2644,17.2733,17.2423,17.2556,233372.6879
2009-12-14 15:40:00,39.0,39.01,38.92,38.95,205955.66050111505,17.2556,17.26,17.2202,17.2335,205955.6605
2009-12-14 15:45:00,38.95,38.98,38.92,38.97,237045.782500328,17.2335,17.2467,17.2202,17.2423,237045.7825
2009-12-14 15:50:00,38.98,38.98,38.92,38.94,482749.5736586646,17.2467,17.2467,17.2202,17.229,482749.5737
2009-12-14 15:55:00,38.94,38.97,38.89,38.93,977436.704709432,17.229,17.2423,17.2069,17.2246,977436.7047
2009-12-15 09:30:00,38.58,38.72,38.38,38.52,443394.9888495343,17.0698,17.1317,16.9813,17.0432,443394.9888
2009-12-15 09:35:00,38.53,38.82,38.52,38.74,195329.9226026499,17.0476,17.1759,17.0432,17.1406,195329.9226
2009-12-15 09:40:00,38.75,38.94,38.69,38.93,190476.19047619047,17.145,17.229,17.1184,17.2246,190476.1905
2009-12-15 09:45:00,38.94,38.97,38.81,38.82,154663.51829988195,17.229,17.2423,17.1715,17.1759,154663.5183
2009-12-15 09:50:00,38.82,38.88,38.76,38.86,153745.24465433558,17.1759,17.2025,17.1494,17.1936,153745.2447
2009-12-15 09:55:00,38.87,38.92,38.85,38.88,147448.5110848747,17.1981,17.2202,17.1892,17.2025,147448.5111
2009-12-15 10:00:00,38.88,38.92,38.85,38.85,123048.66850321396,17.2025,17.2202,17.1892,17.1892,123048.6685
2009-12-15 10:05:00,38.85,38.86,38.72,38.79,126984.12698412698,17.1892,17.1936,17.1317,17.1627,126984.127
2009-12-15 10:10:00,38.8,38.82,38.7,38.79,90384.36311163584,17.1671,17.1759,17.1229,17.1627,90384.3631
2009-12-15 10:15:00,38.79,38.89,38.79,38.82,97599.37032664304,17.1627,17.2069,17.1627,17.1759,97599.3703
2009-12-15 10:20:00,38.81,38.92,38.81,38.85,119244.3919716647,17.1715,17.2202,17.1715,17.1892,119244.392
2009-12-15 10:25:00,38.84,38.85,38.79,38.8,45520.13642922734,17.1848,17.1892,17.1627,17.1671,45520.1364
2009-12-15 10:30:00,38.79,38.84,38.77,38.78,66509.24832743015,17.1627,17.1848,17.1538,17.1582,66509.2483
2009-12-15 10:35:00,38.78,38.79,38.76,38.78,45257.7725304998,17.1582,17.1627,17.1494,17.1582,45257.7725
2009-12-15 10:40:00,38.79,38.85,38.78,38.83,96549.91473173292,17.1627,17.1892,17.1582,17.1804,96549.9147
2009-12-15 10:45:00,38.82,38.87,38.81,38.82,99960.64541519088,17.1759,17.1981,17.1715,17.1759,99960.6454
2009-12-15 10:50:00,38.82,38.91,38.81,38.88,141020.59556605012,17.1759,17.2158,17.1715,17.2025,141020.5956
2009-12-15 10:55:00,38.88,38.9,38.85,38.86,150334.51397087763,17.2025,17.2113,17.1892,17.1936,150334.514
2009-12-15 11:00:00,38.86,38.88,38.83,38.84,202413.7478682933,17.1936,17.2025,17.1804,17.1848,202413.7479
2009-12-15 11:05:00,38.84,38.88,38.8,38.88,108618.65407319952,17.1848,17.2025,17.1671,17.2025,108618.6541
2009-12-15 11:10:00,38.87,38.88,38.82,38.85,92089.72845336482,17.1981,17.2025,17.1759,17.1892,92089.7285
2009-12-15 11:15:00,38.85,38.89,38.84,38.85,131444.3132624951,17.1892,17.2069,17.1848,17.1892,131444.3133
2009-12-15 11:20:00,38.85,38.86,38.83,38.83,59818.968909878,17.1892,17.1936,17.1804,17.1804,59818.9689
2009-12-15 11:25:00,38.83,38.85,38.74,38.75,127246.49088285452,17.1804,17.1892,17.1406,17.145,127246.4909
2009-12-15 11:30:00,38.74,38.79,38.72,38.78,97205.82447855176,17.1406,17.1627,17.1317,17.1582,97205.8245
2009-12-15 11:35:00,38.79,38.8,38.75,38.75,95631.64108618654,17.1627,17.1671,17.145,17.145,95631.6411
2009-12-15 11:40:00,38.75,38.78,38.72,38.77,74773.7111373475,17.145,17.1582,17.1317,17.1538,74773.7111
2009-12-15 11:45:00,38.76,38.77,38.66,38.68,146530.23743932834,17.1494,17.1538,17.1052,17.114,146530.2374
2009-12-15 11:50:00,38.69,38.69,38.64,38.65,157418.33923652105,17.1184,17.1184,17.0963,17.1007,157418.3392
2009-12-15 11:55:00,38.64,38.68,38.63,38.68,90515.5450609996,17.0963,17.114,17.0919,17.114,90515.5451
2009-12-15 12:00:00,38.67,38.69,38.67,38.68,51292.14220123311,17.1096,17.1184,17.1096,17.114,51292.1422
2009-12-15 12:05:00,38.67,38.68,38.6,38.63,120818.57536402992,17.1096,17.114,17.0786,17.0919,120818.5754
2009-12-15 12:10:00,38.63,38.68,38.62,38.66,46438.41007477371,17.0919,17.114,17.0875,17.1052,46438.4101
2009-12-15 12:15:00,38.66,38.66,38.6,38.6,70444.70680834318,17.1052,17.1052,17.0786,17.0786,70444.7068
2009-12-15 12:20:00,38.6,38.63,38.57,38.58,73330.70969434606,17.0786,17.0919,17.0653,17.0698,73330.7097
2009-12-15 12:25:00,38.58,38.63,38.57,38.62,161747.3435655254,17.0698,17.0919,17.0653,17.0875,161747.3436
2009-12-15 12:30:00,38.61,38.65,38.61,38.65,91827.36455463729,17.083,17.1007,17.083,17.1007,91827.3646
2009-12-15 12:35:00,38.65,38.66,38.63,38.64,86580.08658008659,17.1007,17.1052,17.0919,17.0963,86580.0866
2009-12-15 12:40:00,38.63,38.64,38.57,38.58,83956.44759281124,17.0919,17.0963,17.0653,17.0698,83956.4476
2009-12-15 12:45:00,38.57,38.6,38.53,38.59,131313.1313131313,17.0653,17.0786,17.0476,17.0742,131313.1313
2009-12-15 12:50:00,38.59,38.6,38.56,38.56,144431.32624950807,17.0742,17.0786,17.0609,17.0609,144431.3262
2009-12-15 12:55:00,38.56,38.56,38.53,38.53,83300.5378459924,17.0609,17.0609,17.0476,17.0476,83300.5378
2009-12-15 13:00:00,38.53,38.59,38.5,38.56,63885.6093401548,17.0476,17.0742,17.0344,17.0609,63885.6093
2009-12-15 13:05:00,38.56,38.59,38.54,38.56,128033.58257903712,17.0609,17.0742,17.0521,17.0609,128033.5826
2009-12-15 13:10:00,38.55,38.61,38.55,38.59,36075.03607503608,17.0565,17.083,17.0565,17.0742,36075.0361
2009-12-15 13:15:00,38.6,38.6,38.51,38.52,52079.23389741572,17.0786,17.0786,17.0388,17.0432,52079.2339
2009-12-15 13:20:00,38.52,38.53,38.5,38.52,32139.57759412305,17.0432,17.0476,17.0344,17.0432,32139.5776
2009-12-15 13:25:00,38.52,38.54,38.52,38.54,30040.66640430277,17.0432,17.0521,17.0432,17.0521,30040.6664
2009-12-15 13:30:00,38.53,38.58,38.53,38.54,47619.04761904762,17.0476,17.0698,17.0476,17.0521,47619.0476
2009-12-15 13:35:00,38.54,38.56,38.53,38.56,57851.23966942149,17.0521,17.0609,17.0476,17.0609,57851.2397
2009-12-15 13:40:00,38.55,38.63,38.55,38.62,68083.43171979536,17.0565,17.0919,17.0565,17.0875,68083.4317
2009-12-15 13:45:00,38.62,38.63,38.59,38.62,38698.67506231143,17.0875,17.0919,17.0742,17.0875,38698.6751
2009-12-15 13:50:00,38.62,38.63,38.6,38.62,62180.243998425816,17.0875,17.0919,17.0786,17.0875,62180.244
2009-12-15 13:55:00,38.62,38.66,38.62,38.63,49062.04906204907,17.0875,17.1052,17.0875,17.0919,49062.0491
2009-12-15 14:00:00,38.64,38.69,38.62,38.69,60737.242555424375,17.0963,17.1184,17.0875,17.1184,60737.2426
2009-12-15 14:05:00,38.69,38.72,38.67,38.67,46307.22812540994,17.1184,17.1317,17.1096,17.1096,46307.2281
2009-12-15 14:10:00,38.68,38.69,38.66,38.69,49324.4129607766,17.114,17.1184,17.1052,17.1184,49324.413
2009-12-15 14:15:00,38.68,38.7,38.66,38.66,55489.96458087368,17.114,17.1229,17.1052,17.1052,55489.9646
2009-12-15 14:20:00,38.66,38.68,38.66,38.66,39748.13065722157,17.1052,17.114,17.1052,17.1052,39748.1307
2009-12-15 14:25:00,38.66,38.66,38.63,38.65,33582.579037124495,17.1052,17.1052,17.0919,17.1007,33582.579
2009-12-15 14:30:00,38.65,38.67,38.62,38.67,64279.1551882461,17.1007,17.1096,17.0875,17.1096,64279.1552
2009-12-15 14:35:00,38.67,38.7,38.66,38.69,38042.76531549259,17.1096,17.1229,17.1052,17.1184,38042.7653
2009-12-15 14:40:00,38.69,38.71,38.69,38.71,27679.39131575496,17.1184,17.1273,17.1184,17.1273,27679.3913
2009-12-15 14:45:00,38.7,38.76,38.7,38.76,93401.5479470025,17.1229,17.1494,17.1229,17.1494,93401.5479
2009-12-15 14:50:00,38.76,38.79,38.76,38.77,98255.2800734619,17.1494,17.1627,17.1494,17.1538,98255.2801
2009-12-15 14:55:00,38.76,38.78,38.74,38.75,89859.63531418078,17.1494,17.1582,17.1406,17.145,89859.6353
2009-12-15 15:00:00,38.75,38.78,38.74,38.77,84874.72123835761,17.145,17.1582,17.1406,17.1538,84874.7212
2009-12-15 15:05:00,38.77,38.79,38.75,38.76,65066.24688442871,17.1538,17.1627,17.145,17.1494,65066.2469
2009-12-15 15:10:00,38.76,38.78,38.76,38.78,62836.15374524466,17.1494,17.1582,17.1494,17.1582,62836.1537
2009-12-15 15:15:00,38.77,38.78,38.77,38.77,55096.41873278237,17.1538,17.1582,17.1538,17.1538,55096.4187
2009-12-15 15:20:00,38.77,38.78,38.69,38.7,126984.12698412698,17.1538,17.1582,17.1184,17.1229,126984.127
2009-12-15 15:25:00,38.7,38.76,38.7,38.73,221697.49442476715,17.1229,17.1494,17.1229,17.1361,221697.4944
2009-12-15 15:30:00,38.73,38.73,38.63,38.63,221172.76662731208,17.1361,17.1361,17.0919,17.0919,221172.7666
2009-12-15 15:35:00,38.63,38.67,38.6,38.67,222222.22222222225,17.0919,17.1096,17.0786,17.1096,222222.2222
2009-12-15 15:40:00,38.66,38.66,38.5,38.52,259871.44168962352,17.1052,17.1052,17.0344,17.0432,259871.4417
2009-12-15 15:45:00,38.51,38.53,38.5,38.52,157680.7031352486,17.0388,17.0476,17.0344,17.0432,157680.7031
2009-12-15 15:50:00,38.52,38.64,38.51,38.63,277974.55070182343,17.0432,17.0963,17.0388,17.0919,277974.5507
2009-12-15 15:55:00,38.63,38.65,38.6,38.63,650924.8327430146,17.0919,17.1007,17.0786,17.0919,650924.8327
2009-12-16 09:30:00,38.84,38.95,38.78,38.88,181162.272071363,17.1848,17.2335,17.1582,17.2025,181162.2721
2009-12-16 09:35:00,38.88,38.98,38.73,38.97,195985.83234946872,17.2025,17.2467,17.1361,17.2423,195985.8323
2009-12-16 09:40:00,38.97,39.03,38.92,39.02,226813.5904499541,17.2423,17.2689,17.2202,17.2644,226813.5904
2009-12-16 09:45:00,39.03,39.07,39.0,39.05,163715.0728059819,17.2689,17.2866,17.2556,17.2777,163715.0728
2009-12-16 09:50:00,39.05,39.17,39.05,39.12,129083.03817394728,17.2777,17.3308,17.2777,17.3087,129083.0382
2009-12-16 09:55:00,39.12,39.14,39.08,39.14,89990.81726354454,17.3087,17.3175,17.291,17.3175,89990.8173
2009-12-16 10:00:00,39.14,39.16,39.12,39.14,250426.34133543223,17.3175,17.3264,17.3087,17.3175,250426.3413
2009-12-16 10:05:00,39.14,39.18,39.13,39.16,194149.285058376,17.3175,17.3352,17.3131,17.3264,194149.2851
2009-12-16 10:10:00,39.16,39.2,39.14,39.15,109930.4735668372,17.3264,17.3441,17.3175,17.322,109930.4736
2009-12-16 10:15:00,39.14,39.15,39.11,39.12,97074.642529188,17.3175,17.322,17.3043,17.3087,97074.6425
2009-12-16 10:20:00,39.13,39.17,39.11,39.17,122392.75875639512,17.3131,17.3308,17.3043,17.3308,122392.7588
2009-12-16 10:25:00,39.17,39.19,39.08,39.08,88023.08802308803,17.3308,17.3397,17.291,17.291,88023.088
2009-12-16 10:30:00,39.09,39.22,39.07,39.17,355371.9008264463,17.2954,17.3529,17.2866,17.3308,355371.9008
2009-12-16 10:35:00,39.17,39.21,39.16,39.2,150990.42371769645,17.3308,17.3485,17.3264,17.3441,150990.4237
2009-12-16 10:40:00,39.18,39.22,39.14,39.16,135642.13564213563,17.3352,17.3529,17.3175,17.3264,135642.1356
2009-12-16 10:45:00,39.17,39.17,39.13,39.14,51160.96025186934,17.3308,17.3308,17.3131,17.3175,51160.9603
2009-12-16 10:50:00,39.14,39.21,39.13,39.17,112422.9306047488,17.3175,17.3485,17.3131,17.3308,112422.9306
2009-12-16 10:55:00,39.17,39.21,39.17,39.21,54571.6909353273,17.3308,17.3485,17.3308,17.3485,54571.6909
2009-12-16 11:00:00,39.21,39.24,39.19,39.23,110979.92916174736,17.3485,17.3618,17.3397,17.3574,110979.9292
2009-12-16 11:05:00,39.24,39.24,39.21,39.23,70707.07070707071,17.3618,17.3618,17.3485,17.3574,70707.0707
2009-12-16 11:10:00,39.23,39.26,39.21,39.26,71756.52630198085,17.3574,17.3706,17.3485,17.3706,71756.5263
2009-12-16 11:15:00,39.25,39.27,39.18,39.19,106388.56093401548,17.3662,17.375,17.3352,17.3397,106388.5609
2009-12-16 11:20:00,39.18,39.2,39.17,39.17,124754.03384494294,17.3352,17.3441,17.3308,17.3308,124754.0338
2009-12-16 11:25:00,39.18,39.18,39.11,39.13,96943.46057982424,17.3352,17.3352,17.3043,17.3131,96943.4606
2009-12-16 11:30:00,39.13,39.14,39.1,39.14,142463.59700905156,17.3131,17.3175,17.2998,17.3175,142463.597
2009-12-16 11:35:00,39.14,39.16,39.11,39.15,247671.5203987932,17.3175,17.3264,17.3043,17.322,247671.5204
2009-12-16 11:40:00,39.16,39.16,39.14,39.14,49586.77685950413,17.3264,17.3264,17.3175,17.3175,49586.7769
2009-12-16 11:45:00,39.14,39.14,39.05,39.06,78315.62377016923,17.3175,17.3175,17.2777,17.2821,78315.6238
2009-12-16 11:50:00,39.06,39.06,39.0,39.01,169749.44247671522,17.2821,17.2821,17.2556,17.26,169749.4425
2009-12-16 11:55:00,39.01,39.05,38.97,39.02,127771.2186803096,17.26,17.2777,17.2423,17.2644,127771.2187
2009-12-16 12:00:00,39.03,39.08,39.03,39.04,65328.61078315624,17.2689,17.291,17.2689,17.2733,65328.6108
2009-12-16 12:05:00,39.05,39.08,39.05,39.05,40535.22235340417,17.2777,17.291,17.2777,17.2777,40535.2224
2009-12-16 12:10:00,39.06,39.06,39.04,39.04,40797.58625213171,17.2821,17.2821,17.2733,17.2733,40797.5863
2009-12-16 12:15:00,39.05,39.05,39.01,39.01,42109.405745769385,17.2777,17.2777,17.26,17.26,42109.4057
2009-12-16 12:20:00,39.02,39.05,39.0,39.0,149153.8764266037,17.2644,17.2777,17.2556,17.2556,149153.8764
2009-12-16 12:25:00,38.99,39.04,38.97,39.01,108881.01797192708,17.2512,17.2733,17.2423,17.26,108881.018
2009-12-16 12:30:00,39.01,39.08,39.01,39.05,45651.31837859111,17.26,17.291,17.26,17.2777,45651.3184
2009-12-16 12:35:00,39.05,39.05,39.01,39.02,62836.15374524466,17.2777,17.2777,17.26,17.2644,62836.1537
2009-12-16 12:40:00,39.02,39.03,38.98,38.98,41322.31404958678,17.2644,17.2689,17.2467,17.2467,41322.314
2009-12-16 12:45:00,38.98,38.98,38.94,38.95,97205.82447855176,17.2467,17.2467,17.229,17.2335,97205.8245
2009-12-16 12:50:00,38.95,38.97,38.94,38.94,83431.71979535616,17.2335,17.2423,17.229,17.229,83431.7198
2009-12-16 12:55:00,38.95,38.96,38.93,38.93,55096.41873278237,17.2335,17.2379,17.2246,17.2246,55096.4187
2009-12-16 13:00:00,38.93,38.99,38.92,38.96,65722.15663124755,17.2246,17.2512,17.2202,17.2379,65722.1566
2009-12-16 13:05:00,38.95,38.96,38.92,38.95,68739.34146661419,17.2335,17.2379,17.2202,17.2335,68739.3415
2009-12-16 13:10:00,38.95,38.95,38.93,38.93,76741.44037780401,17.2335,17.2335,17.2246,17.2246,76741.4404
2009-12-16 13:15:00,38.94,38.97,38.93,38.96,84743.53928899384,17.229,17.2423,17.2246,17.2379,84743.5393
2009-12-16 13:20:00,38.96,39.01,38.95,39.01,58375.96746687656,17.2379,17.26,17.2335,17.26,58375.9675
2009-12-16 13:25:00,39.01,39.05,38.99,39.05,56145.87432769251,17.26,17.2777,17.2512,17.2777,56145.8743
2009-12-16 13:30:00,39.05,39.07,39.04,39.05,67033.97612488522,17.2777,17.2866,17.2733,17.2777,67033.9761
2009-12-16 13:35:00,39.05,39.08,39.04,39.05,31877.21369539552,17.2777,17.291,17.2733,17.2777,31877.2137
2009-12-16 13:40:00,39.04,39.05,38.98,38.98,80414.53495998951,17.2733,17.2777,17.2467,17.2467,80414.535
2009-12-16 13:45:00,38.98,38.99,38.95,38.96,98648.8259215532,17.2467,17.2512,17.2335,17.2379,98648.8259
2009-12-16 13:50:00,38.97,38.98,38.95,38.95,26236.38987275351,17.2423,17.2467,17.2335,17.2335,26236.3899
2009-12-16 13:55:00,38.96,38.99,38.94,38.98,65722.15663124755,17.2379,17.2512,17.229,17.2467,65722.1566
2009-12-16 14:00:00,38.98,39.02,38.98,38.99,48012.593467138926,17.2467,17.2644,17.2467,17.2512,48012.5935
2009-12-16 14:05:00,39.0,39.01,38.97,39.0,35943.85412567231,17.2556,17.26,17.2423,17.2556,35943.8541
2009-12-16 14:10:00,39.0,39.01,38.97,38.98,40272.85845467664,17.2556,17.26,17.2423,17.2467,40272.8585
2009-12-16 14:15:00,38.99,39.08,38.98,39.06,86973.63242817788,17.2512,17.291,17.2467,17.2821,86973.6324
2009-12-16 14:20:00,39.07,39.08,38.89,38.92,112029.38475665748,17.2866,17.291,17.2069,17.2202,112029.3848
2009-12-16 14:25:00,38.92,38.97,38.88,38.92,67952.24977043159,17.2202,17.2423,17.2025,17.2202,67952.2498
2009-12-16 14:30:00,38.94,38.94,38.88,38.88,60474.87865669684,17.229,17.229,17.2025,17.2025,60474.8787
2009-12-16 14:35:00,38.88,38.96,38.88,38.96,74642.52918798373,17.2025,17.2379,17.2025,17.2379,74642.5292
2009-12-16 14:40:00,38.96,38.96,38.88,38.89,80676.89885871705,17.2379,17.2379,17.2025,17.2069,80676.8989
2009-12-16 14:45:00,38.89,38.89,38.88,38.88,103371.37609864883,17.2069,17.2069,17.2025,17.2025,103371.3761
2009-12-16 14:50:00,38.88,38.91,38.84,38.88,108356.290174472,17.2025,17.2158,17.1848,17.2025,108356.2902
2009-12-16 14:55:00,38.88,38.92,38.85,38.86,75560.8028335301,17.2025,17.2202,17.1892,17.1936,75560.8028
2009-12-16 15:00:00,38.86,38.88,38.8,38.82,130001.31181949364,17.1936,17.2025,17.1671,17.1759,130001.3118
2009-12-16 15:05:00,38.82,38.84,38.78,38.81,114259.47789584154,17.1759,17.1848,17.1582,17.1715,114259.4779
2009-12-16 15:10:00,38.82,38.83,38.78,38.79,60999.60645415191,17.1759,17.1804,17.1582,17.1627,60999.6065
2009-12-16 15:15:00,38.79,38.87,38.76,38.86,89203.72556736194,17.1627,17.1981,17.1494,17.1936,89203.7256
2009-12-16 15:20:00,38.86,38.88,38.79,38.82,92614.45625081989,17.1936,17.2025,17.1627,17.1759,92614.4563
2009-12-16 15:25:00,38.82,38.82,38.73,38.74,126459.39918667192,17.1759,17.1759,17.1361,17.1406,126459.3992
2009-12-16 15:30:00,38.74,38.78,38.73,38.76,139971.13997114,17.1406,17.1582,17.1361,17.1494,139971.14
2009-12-16 15:35:00,38.76,38.84,38.74,38.84,129607.76597140236,17.1494,17.1848,17.1406,17.1848,129607.766
2009-12-16 15:40:00,38.83,38.84,38.79,38.8,149022.69447723994,17.1804,17.1848,17.1627,17.1671,149022.6945
2009-12-16 15:45:00,38.81,38.81,38.76,38.79,195723.4684507412,17.1715,17.1715,17.1494,17.1627,195723.4685
2009-12-16 15:50:00,38.79,38.82,38.77,38.81,287944.3788534698,17.1627,17.1759,17.1538,17.1715,287944.3789
2009-12-16 15:55:00,38.81,38.82,38.77,38.79,467138.92168437626,17.1715,17.1759,17.1538,17.1627,467138.9217
2009-12-17 09:30:00,38.53,38.55,38.37,38.46,244391.9716646989,17.0476,17.0565,16.9768,17.0167,244391.9717
2009-12-17 09:35:00,38.47,38.56,38.43,38.48,238226.42004460187,17.0211,17.0609,17.0034,17.0255,238226.42
2009-12-17 09:40:00,38.49,38.54,38.42,38.44,191525.64607110064,17.0299,17.0521,16.999,17.0078,191525.6461
2009-12-17 09:45:00,38.44,38.44,38.39,38.43,180768.7262232717,17.0078,17.0078,16.9857,17.0034,180768.7262
2009-12-17 09:50:00,38.43,38.44,38.4,38.44,192837.4655647383,17.0034,17.0078,16.9901,17.0078,192837.4656
2009-12-17 09:55:00,38.44,38.45,38.37,38.38,161353.7977174341,17.0078,17.0122,16.9768,16.9813,161353.7977
2009-12-17 10:00:00,38.39,38.51,38.38,38.48,255542.4373606192,16.9857,17.0388,16.9813,17.0255,255542.4374
2009-12-17 10:05:00,38.47,38.53,38.47,38.51,151383.96956578776,17.0211,17.0476,17.0211,17.0388,151383.9696
2009-12-17 10:10:00,38.52,38.59,38.51,38.51,150334.51397087763,17.0432,17.0742,17.0388,17.0388,150334.514
2009-12-17 10:15:00,38.51,38.57,38.5,38.56,106913.28873147056,17.0388,17.0653,17.0344,17.0609,106913.2887
2009-12-17 10:20:00,38.56,38.61,38.55,38.6,158861.34067952252,17.0609,17.083,17.0565,17.0786,158861.3407
2009-12-17 10:25:00,38.61,38.61,38.54,38.56,126852.94503476322,17.083,17.083,17.0521,17.0609,126852.945
2009-12-17 10:30:00,38.57,38.74,38.57,38.66,279548.73409418867,17.0653,17.1406,17.0653,17.1052,279548.7341
2009-12-17 10:35:00,38.66,38.69,38.61,38.67,152564.60711006165,17.1052,17.1184,17.083,17.1096,152564.6071
2009-12-17 10:40:00,38.66,38.67,38.6,38.61,67427.52197297652,17.1052,17.1096,17.0786,17.083,67427.522
2009-12-17 10:45:00,38.6,38.64,38.59,38.63,259477.8958415322,17.0786,17.0963,17.0742,17.0919,259477.8958
2009-12-17 10:50:00,38.63,38.64,38.55,38.56,179194.54283090646,17.0919,17.0963,17.0565,17.0609,179194.5428
2009-12-17 10:55:00,38.55,38.56,38.5,38.5,205430.93270366,17.0565,17.0609,17.0344,17.0344,205430.9327
2009-12-17 11:00:00,38.5,38.52,38.46,38.47,218680.3095894005,17.0344,17.0432,17.0167,17.0211,218680.3096
2009-12-17 11:05:00,38.47,38.56,38.47,38.53,106650.92483274304,17.0211,17.0609,17.0211,17.0476,106650.9248
2009-12-17 11:10:00,38.53,38.56,38.53,38.54,94188.6396431851,17.0476,17.0609,17.0476,17.0521,94188.6396
2009-12-17 11:15:00,38.54,38.6,38.54,38.57,113865.93204775023,17.0521,17.0786,17.0521,17.0653,113865.932
2009-12-17 11:20:00,38.57,38.66,38.57,38.64,75691.98478289388,17.0653,17.1052,17.0653,17.0963,75691.9848
2009-12-17 11:25:00,38.64,38.69,38.61,38.63,101534.82880755608,17.0963,17.1184,17.083,17.0919,101534.8288
2009-12-17 11:30:00,38.63,38.63,38.48,38.5,139839.9580217762,17.0919,17.0919,17.0255,17.0344,139839.958
2009-12-17 11:35:00,38.5,38.53,38.5,38.53,102190.73855437493,17.0344,17.0476,17.0344,17.0476,102190.7386
2009-12-17 11:40:00,38.53,38.54,38.45,38.47,145743.14574314575,17.0476,17.0521,17.0122,17.0211,145743.1457
2009-12-17 11:45:00,38.47,38.47,38.37,38.38,129607.76597140236,17.0211,17.0211,16.9768,16.9813,129607.766
2009-12-17 11:50:00,38.39,38.41,38.36,38.38,135642.13564213563,16.9857,16.9945,16.9724,16.9813,135642.1356
2009-12-17 11:55:00,38.37,38.38,38.35,38.38,91827.36455463729,16.9768,16.9813,16.968,16.9813,91827.3646
2009-12-17 12:00:00,38.37,38.38,38.28,38.29,159386.06847697758,16.9768,16.9813,16.937,16.9414,159386.0685
2009-12-17 12:05:00,38.29,38.4,38.29,38.4,116489.57103502558,16.9414,16.9901,16.9414,16.9901,116489.571
2009-12-17 12:10:00,38.4,38.44,38.4,38.41,93139.18404827495,16.9901,17.0078,16.9901,16.9945,93139.184
2009-12-17 12:15:00,38.4,38.45,38.38,38.45,151515.15151515152,16.9901,17.0122,16.9813,17.0122,151515.1515
2009-12-17 12:20:00,38.45,38.49,38.45,38.47,93926.27574445755,17.0122,17.0299,17.0122,17.0211,93926.2757
2009-12-17 12:25:00,38.47,38.48,38.41,38.46,42109.405745769385,17.0211,17.0255,16.9945,17.0167,42109.4057
2009-12-17 12:30:00,38.47,38.5,38.47,38.5,47487.86566968385,17.0211,17.0344,17.0211,17.0344,47487.8657
2009-12-17 12:35:00,38.49,38.5,38.4,38.4,91696.18260527353,17.0299,17.0344,16.9901,16.9901,91696.1826
2009-12-17 12:40:00,38.4,38.42,38.36,38.37,63623.24544142727,16.9901,16.999,16.9724,16.9768,63623.2454
2009-12-17 12:45:00,38.37,38.39,38.33,38.34,89859.63531418078,16.9768,16.9857,16.9591,16.9636,89859.6353
2009-12-17 12:50:00,38.34,38.41,38.34,38.41,60999.60645415191,16.9636,16.9945,16.9636,16.9945,60999.6065
2009-12-17 12:55:00,38.4,38.45,38.39,38.45,51292.14220123311,16.9901,17.0122,16.9857,17.0122,51292.1422
2009-12-17 13:00:00,38.45,38.46,38.35,38.35,87629.54217499672,17.0122,17.0167,16.968,16.968,87629.5422
2009-12-17 13:05:00,38.36,38.4,38.34,38.4,79627.4432638069,16.9724,16.9901,16.9636,16.9901,79627.4433
2009-12-17 13:10:00,38.4,38.47,38.4,38.46,70838.25265643447,16.9901,17.0211,16.9901,17.0167,70838.2527
2009-12-17 13:15:00,38.46,38.49,38.46,38.48,67821.06782106782,17.0167,17.0299,17.0167,17.0255,67821.0678
2009-12-17 13:20:00,38.48,38.5,38.47,38.5,68608.15951725043,17.0255,17.0344,17.0211,17.0344,68608.1595
2009-12-17 13:25:00,38.5,38.54,38.5,38.53,92220.9104027286,17.0344,17.0521,17.0344,17.0476,92220.9104
2009-12-17 13:30:00,38.53,38.56,38.52,38.52,193231.0114128296,17.0476,17.0609,17.0432,17.0432,193231.0114
2009-12-17 13:35:00,38.52,38.53,38.48,38.48,53653.417289780926,17.0432,17.0476,17.0255,17.0255,53653.4173
2009-12-17 13:40:00,38.49,38.5,38.46,38.47,104814.37754165028,17.0299,17.0344,17.0167,17.0211,104814.3775
2009-12-17 13:45:00,38.46,38.47,38.34,38.34,102190.73855437493,17.0167,17.0211,16.9636,16.9636,102190.7386
2009-12-17 13:50:00,38.34,38.46,38.32,38.45,106782.10678210678,16.9636,17.0167,16.9547,17.0122,106782.1068
2009-12-17 13:55:00,38.45,38.5,38.44,38.47,87498.36022563296,17.0122,17.0344,17.0078,17.0211,87498.3602
2009-12-17 14:00:00,38.47,38.47,38.45,38.45,143381.87065459794,17.0211,17.0211,17.0122,17.0122,143381.8707
2009-12-17 14:05:00,38.45,38.47,38.41,38.41,83431.71979535616,17.0122,17.0211,16.9945,16.9945,83431.7198
2009-12-17 14:10:00,38.41,38.44,38.38,38.38,106519.74288337924,16.9945,17.0078,16.9813,16.9813,106519.7429
2009-12-17 14:15:00,38.38,38.39,38.32,38.32,67952.24977043159,16.9813,16.9857,16.9547,16.9547,67952.2498
2009-12-17 14:20:00,38.33,38.4,38.32,38.35,162796.79916043553,16.9591,16.9901,16.9547,16.968,162796.7992
2009-12-17 14:25:00,38.35,38.37,38.33,38.34,84087.629542175,16.968,16.9768,16.9591,16.9636,84087.6295
2009-12-17 14:30:00,38.33,38.34,38.33,38.34,64016.791289518565,16.9591,16.9636,16.9591,16.9636,64016.7913
2009-12-17 14:35:00,38.34,38.46,38.33,38.42,196248.19624819627,16.9636,17.0167,16.9591,16.999,196248.1962
2009-12-17 14:40:00,38.42,38.44,38.39,38.39,103764.92194674013,16.999,17.0078,16.9857,16.9857,103764.9219
2009-12-17 14:45:00,38.39,38.4,38.34,38.35,83825.26564344746,16.9857,16.9901,16.9636,16.968,83825.2656
2009-12-17 14:50:00,38.34,38.39,38.34,38.38,153745.24465433558,16.9636,16.9857,16.9636,16.9813,153745.2447
2009-12-17 14:55:00,38.38,38.39,38.37,38.37,85661.81293454021,16.9813,16.9857,16.9768,16.9768,85661.8129
2009-12-17 15:00:00,38.37,38.37,38.35,38.37,54571.6909353273,16.9768,16.9768,16.968,16.9768,54571.6909
2009-12-17 15:05:00,38.37,38.41,38.37,38.38,104027.28584546766,16.9768,16.9945,16.9768,16.9813,104027.2858
2009-12-17 15:10:00,38.38,38.39,38.33,38.33,114915.38764266035,16.9813,16.9857,16.9591,16.9591,114915.3876
2009-12-17 15:15:00,38.32,38.34,38.31,38.31,145087.2359963269,16.9547,16.9636,16.9503,16.9503,145087.236
2009-12-17 15:20:00,38.31,38.32,38.29,38.31,98124.09812409812,16.9503,16.9547,16.9414,16.9503,98124.0981
2009-12-17 15:25:00,38.3,38.31,38.28,38.28,165158.07424898335,16.9459,16.9503,16.937,16.937,165158.0742
2009-12-17 15:30:00,38.28,38.28,38.24,38.26,279548.73409418867,16.937,16.937,16.9193,16.9282,279548.7341
2009-12-17 15:35:00,38.26,38.31,38.26,38.29,213301.84966548605,16.9282,16.9503,16.9282,16.9414,213301.8497
2009-12-17 15:40:00,38.29,38.31,38.28,38.29,273120.818575364,16.9414,16.9503,16.937,16.9414,273120.8186
2009-12-17 15:45:00,38.28,38.29,38.23,38.25,225632.9529056802,16.937,16.9414,16.9149,16.9237,225632.9529
2009-12-17 15:50:00,38.25,38.27,38.24,38.27,230093.13918404828,16.9237,16.9326,16.9193,16.9326,230093.1392
2009-12-17 15:55:00,38.26,38.29,38.26,38.27,577069.3952512135,16.9282,16.9414,16.9282,16.9326,577069.3953
2009-12-18 09:30:00,38.61,38.64,38.4,38.41,2985438.803620622,17.083,17.0963,16.9901,16.9945,2985438.8036
2009-12-18 09:35:00,38.41,38.49,38.39,38.49,205430.93270366,16.9945,17.0299,16.9857,17.0299,205430.9327
2009-12-18 09:40:00,38.49,38.5,38.4,38.43,149153.8764266037,17.0299,17.0344,16.9901,17.0034,149153.8764
2009-12-18 09:45:00,38.44,38.46,38.28,38.28,297651.8431063886,17.0078,17.0167,16.937,16.937,297651.8431
2009-12-18 09:50:00,38.28,38.31,38.27,38.3,257903.712449167,16.937,16.9503,16.9326,16.9459,257903.7124
2009-12-18 09:55:00,38.31,38.33,38.28,38.31,151121.6056670602,16.9503,16.9591,16.937,16.9503,151121.6057
2009-12-18 10:00:00,38.31,38.34,38.27,38.28,240587.69513314968,16.9503,16.9636,16.9326,16.937,240587.6951
2009-12-18 10:05:00,38.28,38.32,38.24,38.25,246359.70090515545,16.937,16.9547,16.9193,16.9237,246359.7009
2009-12-18 10:10:00,38.25,38.31,38.24,38.3,196248.19624819627,16.9237,16.9503,16.9193,16.9459,196248.1962
2009-12-18 10:15:00,38.3,38.31,38.19,38.19,292535.74708120164,16.9459,16.9503,16.8972,16.8972,292535.7471
2009-12-18 10:20:00,38.19,38.2,38.06,38.07,469762.5606716516,16.8972,16.9016,16.8397,16.8441,469762.5607
2009-12-18 10:25:00,38.07,38.08,37.98,37.99,247540.33844942937,16.8441,16.8485,16.8043,16.8087,247540.3384
2009-12-18 10:30:00,37.99,38.05,37.95,38.05,210547.02872884693,16.8087,16.8353,16.791,16.8353,210547.0287
2009-12-18 10:35:00,38.05,38.09,37.99,38.0,203332.0215138397,16.8353,16.853,16.8087,16.8131,203332.0215
2009-12-18 10:40:00,37.99,38.0,37.83,37.85,397874.852420307,16.8087,16.8131,16.7379,16.7468,397874.8524
2009-12-18 10:45:00,37.85,37.89,37.76,37.76,357733.1759149941,16.7468,16.7645,16.7069,16.7069,357733.1759
2009-12-18 10:50:00,37.76,37.86,37.71,37.83,346057.9824216188,16.7069,16.7512,16.6848,16.7379,346057.9824
2009-12-18 10:55:00,37.83,37.86,37.79,37.86,134592.6800472255,16.7379,16.7512,16.7202,16.7512,134592.68
2009-12-18 11:00:00,37.86,37.89,37.82,37.83,140627.0497179588,16.7512,16.7645,16.7335,16.7379,140627.0497
2009-12-18 11:05:00,37.83,37.83,37.72,37.72,222484.58612094977,16.7379,16.7379,16.6893,16.6893,222484.5861
2009-12-18 11:10:00,37.73,37.76,37.71,37.76,134986.2258953168,16.6937,16.7069,16.6848,16.7069,134986.2259
2009-12-18 11:15:00,37.76,37.76,37.66,37.69,192837.4655647383,16.7069,16.7069,16.6627,16.676,192837.4656
2009-12-18 11:20:00,37.69,37.79,37.68,37.79,121343.303161485,16.676,16.7202,16.6716,16.7202,121343.3032
2009-12-18 11:25:00,37.79,37.83,37.79,37.81,151383.96956578776,16.7202,16.7379,16.7202,16.7291,151383.9696
2009-12-18 11:30:00,37.81,37.83,37.76,37.8,97468.1883772793,16.7291,16.7379,16.7069,16.7246,97468.1884
2009-12-18 11:35:00,37.8,37.83,37.76,37.77,115177.75154138792,16.7246,16.7379,16.7069,16.7114,115177.7515
2009-12-18 11:40:00,37.77,37.78,37.74,37.74,100091.82736455464,16.7114,16.7158,16.6981,16.6981,100091.8274
2009-12-18 11:45:00,37.74,37.78,37.7,37.78,88023.08802308803,16.6981,16.7158,16.6804,16.7158,88023.088
2009-12-18 11:50:00,37.78,37.82,37.78,37.8,89466.08946608947,16.7158,16.7335,16.7158,16.7246,89466.0895
2009-12-18 11:55:00,37.79,37.91,37.79,37.89,103371.37609864883,16.7202,16.7733,16.7202,16.7645,103371.3761
2009-12-18 12:00:00,37.89,37.92,37.86,37.88,92089.72845336482,16.7645,16.7777,16.7512,16.76,92089.7285
2009-12-18 12:05:00,37.87,37.88,37.8,37.83,74248.98333989244,16.7556,16.76,16.7246,16.7379,74248.9833
2009-12-18 12:10:00,37.83,37.89,37.83,37.89,63492.06349206349,16.7379,16.7645,16.7379,16.7645,63492.0635
2009-12-18 12:15:00,37.89,37.97,37.89,37.95,72281.25409943592,16.7645,16.7999,16.7645,16.791,72281.2541
2009-12-18 12:20:00,37.95,37.97,37.92,37.92,90121.99921290833,16.791,16.7999,16.7777,16.7777,90121.9992
2009-12-18 12:25:00,37.92,37.93,37.87,37.88,77397.35012462286,16.7777,16.7822,16.7556,16.76,77397.3501
2009-12-18 12:30:00,37.88,37.88,37.8,37.81,150859.2417683327,16.76,16.76,16.7246,16.7291,150859.2418
2009-12-18 12:35:00,37.8,37.86,37.8,37.86,103896.1038961039,16.7246,16.7512,16.7246,16.7512,103896.1039
2009-12-18 12:40:00,37.86,37.86,37.8,37.84,160566.70602125148,16.7512,16.7512,16.7246,16.7423,160566.706
2009-12-18 12:45:00,37.84,37.88,37.84,37.88,69132.8873147055,16.7423,16.76,16.7423,16.76,69132.8873
2009-12-18 12:50:00,37.87,37.92,37.87,37.9,77266.16817525908,16.7556,16.7777,16.7556,16.7689,77266.1682
2009-12-18 12:55:00,37.9,37.92,37.87,37.91,78709.16961826052,16.7689,16.7777,16.7556,16.7733,78709.1696
2009-12-18 13:00:00,37.92,37.92,37.89,37.89,74773.7111373475,16.7777,16.7777,16.7645,16.7645,74773.7111
2009-12-18 13:05:00,37.89,37.95,37.89,37.95,101141.28295946478,16.7645,16.791,16.7645,16.791,101141.283
2009-12-18 13:10:00,37.94,37.97,37.94,37.95,68739.34146661419,16.7866,16.7999,16.7866,16.791,68739.3415
2009-12-18 13:15:00,37.95,37.96,37.94,37.95,91433.81870654598,16.791,16.7954,16.7866,16.791,91433.8187
2009-12-18 13:20:00,37.95,37.95,37.93,37.95,91958.54650400105,16.791,16.791,16.7822,16.791,91958.5465
2009-12-18 13:25:00,37.94,37.99,37.94,37.98,107569.1984782894,16.7866,16.8087,16.7866,16.8043,107569.1985
2009-12-18 13:30:00,37.98,37.98,37.95,37.95,54309.32703659977,16.8043,16.8043,16.791,16.791,54309.327
2009-12-18 13:35:00,37.95,38.0,37.93,37.99,86317.72268135905,16.791,16.8131,16.7822,16.8087,86317.7227
2009-12-18 13:40:00,37.99,38.0,37.98,37.98,61917.88009969828,16.8087,16.8131,16.8043,16.8043,61917.8801
2009-12-18 13:45:00,37.98,37.99,37.96,37.96,103896.1038961039,16.8043,16.8087,16.7954,16.7954,103896.1039
2009-12-18 13:50:00,37.97,37.98,37.92,37.92,135642.13564213563,16.7999,16.8043,16.7777,16.7777,135642.1356
2009-12-18 13:55:00,37.92,37.94,37.9,37.92,102059.55660501117,16.7777,16.7866,16.7689,16.7777,102059.5566
2009-12-18 14:00:00,37.92,37.95,37.91,37.94,63754.42739079103,16.7777,16.791,16.7733,16.7866,63754.4274
2009-12-18 14:05:00,37.94,37.98,37.93,37.98,90515.5450609996,16.7866,16.8043,16.7822,16.8043,90515.5451
2009-12-18 14:10:00,37.98,37.98,37.91,37.92,75429.62088416635,16.8043,16.8043,16.7733,16.7777,75429.6209
2009-12-18 14:15:00,37.91,37.95,37.91,37.93,78315.62377016923,16.7733,16.791,16.7733,16.7822,78315.6238
2009-12-18 14:20:00,37.93,37.97,37.92,37.96,128820.67427521972,16.7822,16.7999,16.7777,16.7954,128820.6743
2009-12-18 14:25:00,37.97,37.97,37.89,37.91,115571.2973894792,16.7999,16.7999,16.7645,16.7733,115571.2974
2009-12-18 14:30:00,37.9,37.9,37.85,37.86,94057.45769382131,16.7689,16.7689,16.7468,16.7512,94057.4577
2009-12-18 14:35:00,37.86,37.94,37.86,37.92,88678.99776990687,16.7512,16.7866,16.7512,16.7777,88678.9978
2009-12-18 14:40:00,37.92,37.92,37.9,37.9,75954.34868162141,16.7777,16.7777,16.7689,16.7689,75954.3487
2009-12-18 14:45:00,37.91,37.92,37.88,37.89,100747.73711137348,16.7733,16.7777,16.76,16.7645,100747.7371
2009-12-18 14:50:00,37.89,37.91,37.89,37.91,67821.06782106782,16.7645,16.7733,16.7645,16.7733,67821.0678
2009-12-18 14:55:00,37.9,37.93,37.9,37.92,65722.15663124755,16.7689,16.7822,16.7689,16.7777,65722.1566
2009-12-18 15:00:00,37.91,37.93,37.9,37.9,93401.5479470025,16.7733,16.7822,16.7689,16.7689,93401.5479
2009-12-18 15:05:00,37.9,37.92,37.89,37.9,247671.5203987932,16.7689,16.7777,16.7645,16.7689,247671.5204
2009-12-18 15:10:00,37.89,37.92,37.89,37.91,86580.08658008659,16.7645,16.7777,16.7645,16.7733,86580.0866
2009-12-18 15:15:00,37.91,37.95,37.89,37.94,133805.5883510429,16.7733,16.791,16.7645,16.7866,133805.5884
2009-12-18 15:20:00,37.94,37.95,37.87,37.87,192968.64751410208,16.7866,16.791,16.7556,16.7556,192968.6475
2009-12-18 15:25:00,37.87,37.9,37.86,37.89,205430.93270366,16.7556,16.7689,16.7512,16.7645,205430.9327
2009-12-18 15:30:00,37.89,37.91,37.86,37.9,271546.63518299884,16.7645,16.7733,16.7512,16.7689,271546.6352
2009-12-18 15:35:00,37.89,37.9,37.85,37.86,303030.30303030304,16.7645,16.7689,16.7468,16.7512,303030.303
2009-12-18 15:40:00,37.85,37.9,37.83,37.89,287419.6510560147,16.7468,16.7689,16.7379,16.7645,287419.6511
2009-12-18 15:45:00,37.9,37.95,37.89,37.94,307621.6712580349,16.7689,16.791,16.7645,16.7866,307621.6713
2009-12-18 15:50:00,37.93,38.01,37.93,38.01,380558.8351042896,16.7822,16.8176,16.7822,16.8176,380558.8351
2009-12-18 15:55:00,38.01,38.01,37.93,37.99,689492.3258559622,16.8176,16.8176,16.7822,16.8087,689492.3259
2009-12-21 09:30:00,38.26,38.46,38.26,38.44,231667.32257641348,16.9282,17.0167,16.9282,17.0078,231667.3226
2009-12-21 09:35:00,38.44,38.57,38.44,38.46,231536.14062704967,17.0078,17.0653,17.0078,17.0167,231536.1406
2009-12-21 09:40:00,38.44,38.52,38.44,38.5,144168.96235078055,17.0078,17.0432,17.0078,17.0344,144168.9624
2009-12-21 09:45:00,38.5,38.53,38.43,38.43,121999.21290830382,17.0344,17.0476,17.0034,17.0034,121999.2129
2009-12-21 09:50:00,38.43,38.47,38.4,38.4,136429.22733831825,17.0034,17.0211,16.9901,16.9901,136429.2273
2009-12-21 09:55:00,38.4,38.41,38.36,38.4,103240.19414928506,16.9901,16.9945,16.9724,16.9901,103240.1941
2009-12-21 10:00:00,38.4,38.45,38.4,38.41,160697.88797061524,16.9901,17.0122,16.9901,16.9945,160697.888
2009-12-21 10:05:00,38.41,38.43,38.36,38.37,93926.27574445755,16.9945,17.0034,16.9724,16.9768,93926.2757
2009-12-21 10:10:00,38.37,38.43,38.36,38.4,83694.0836940837,16.9768,17.0034,16.9724,16.9901,83694.0837
2009-12-21 10:15:00,38.4,38.47,38.39,38.47,85661.81293454021,16.9901,17.0211,16.9857,17.0211,85661.8129
2009-12-21 10:20:00,38.47,38.48,38.4,38.41,79365.07936507936,17.0211,17.0255,16.9901,16.9945,79365.0794
2009-12-21 10:25:00,38.41,38.42,38.38,38.4,49455.59491014037,16.9945,16.999,16.9813,16.9901,49455.5949
2009-12-21 10:30:00,38.4,38.42,38.37,38.37,112291.74865538502,16.9901,16.999,16.9768,16.9768,112291.7487
2009-12-21 10:35:00,38.37,38.37,38.34,38.37,98780.00787091696,16.9768,16.9768,16.9636,16.9768,98780.0079
2009-12-21 10:40:00,38.36,38.4,38.35,38.37,104814.37754165028,16.9724,16.9901,16.968,16.9768,104814.3775
2009-12-21 10:45:00,38.37,38.37,38.3,38.3,111635.8389085662,16.9768,16.9768,16.9459,16.9459,111635.8389
2009-12-21 10:50:00,38.31,38.31,38.28,38.3,90646.72701036338,16.9503,16.9503,16.937,16.9459,90646.727
2009-12-21 10:55:00,38.3,38.31,38.24,38.26,85924.17683326775,16.9459,16.9503,16.9193,16.9282,85924.1768
2009-12-21 11:00:00,38.25,38.33,38.21,38.33,88810.17971927063,16.9237,16.9591,16.9061,16.9591,88810.1797
2009-12-21 11:05:00,38.32,38.34,38.28,38.32,88941.3616686344,16.9547,16.9636,16.937,16.9547,88941.3617
2009-12-21 11:10:00,38.31,38.39,38.31,38.37,59950.15085924177,16.9503,16.9857,16.9503,16.9768,59950.1509
2009-12-21 11:15:00,38.37,38.39,38.34,38.37,139446.41217368492,16.9768,16.9857,16.9636,16.9768,139446.4122
2009-12-21 11:20:00,38.37,38.38,38.35,38.36,83169.35589662862,16.9768,16.9813,16.968,16.9724,83169.3559
2009-12-21 11:25:00,38.36,38.4,38.35,38.35,88678.99776990687,16.9724,16.9901,16.968,16.968,88678.9978
2009-12-21 11:30:00,38.35,38.39,38.33,38.34,136560.409287682,16.968,16.9857,16.9591,16.9636,136560.4093
2009-12-21 11:35:00,38.34,38.36,38.32,38.35,65328.61078315624,16.9636,16.9724,16.9547,16.968,65328.6108
2009-12-21 11:40:00,38.35,38.37,38.26,38.26,191525.64607110064,16.968,16.9768,16.9282,16.9282,191525.6461
2009-12-21 11:45:00,38.26,38.29,38.24,38.24,180112.81647645283,16.9282,16.9414,16.9193,16.9193,180112.8165
2009-12-21 11:50:00,38.25,38.26,38.2,38.21,138265.774629411,16.9237,16.9282,16.9016,16.9061,138265.7746
2009-12-21 11:55:00,38.21,38.24,38.21,38.21,94844.54939000394,16.9061,16.9193,16.9061,16.9061,94844.5494
2009-12-21 12:00:00,38.22,38.26,38.2,38.25,116358.38908566182,16.9105,16.9282,16.9016,16.9237,116358.3891
2009-12-21 12:05:00,38.26,38.31,38.24,38.26,300144.30014430016,16.9282,16.9503,16.9193,16.9282,300144.3001
2009-12-21 12:10:00,38.26,38.28,38.24,38.28,103633.73999737635,16.9282,16.937,16.9193,16.937,103633.74
2009-12-21 12:15:00,38.28,38.33,38.28,38.31,107700.38042765316,16.937,16.9591,16.937,16.9503,107700.3804
2009-12-21 12:20:00,38.31,38.34,38.26,38.34,155057.06414797326,16.9503,16.9636,16.9282,16.9636,155057.0641
2009-12-21 12:25:00,38.34,38.37,38.31,38.33,110848.74721238358,16.9636,16.9768,16.9503,16.9591,110848.7472
2009-12-21 12:30:00,38.33,38.41,38.33,38.37,120293.84756657484,16.9591,16.9945,16.9591,16.9768,120293.8476
2009-12-21 12:35:00,38.38,38.42,38.37,38.38,68476.97756788666,16.9813,16.999,16.9768,16.9813,68476.9776
2009-12-21 12:40:00,38.38,38.4,38.37,38.39,67165.15807424899,16.9813,16.9901,16.9768,16.9857,67165.1581
2009-12-21 12:45:00,38.39,38.41,38.37,38.4,82644.62809917355,16.9857,16.9945,16.9768,16.9901,82644.6281
2009-12-21 12:50:00,38.4,38.4,38.37,38.38,72412.43604879969,16.9901,16.9901,16.9768,16.9813,72412.436
2009-12-21 12:55:00,38.38,38.41,38.37,38.4,64410.337137609866,16.9813,16.9945,16.9768,16.9901,64410.3371
2009-12-21 13:00:00,38.41,38.41,38.39,38.41,56145.87432769251,16.9945,16.9945,16.9857,16.9945,56145.8743
2009-12-21 13:05:00,38.41,38.44,38.4,38.44,132624.950806769,16.9945,17.0078,16.9901,17.0078,132624.9508
2009-12-21 13:10:00,38.44,38.44,38.4,38.41,130132.4937688574,17.0078,17.0078,16.9901,16.9945,130132.4938
2009-12-21 13:15:00,38.4,38.44,38.38,38.43,175914.9940968123,16.9901,17.0078,16.9813,17.0034,175914.9941
2009-12-21 13:20:00,38.42,38.47,38.42,38.47,79496.26131444314,16.999,17.0211,16.999,17.0211,79496.2613
2009-12-21 13:25:00,38.47,38.53,38.47,38.53,117014.29883248064,17.0211,17.0476,17.0211,17.0476,117014.2988
2009-12-21 13:30:00,38.53,38.53,38.48,38.49,115440.11544011543,17.0476,17.0476,17.0255,17.0299,115440.1154
2009-12-21 13:35:00,38.48,38.49,38.44,38.45,128820.67427521972,17.0255,17.0299,17.0078,17.0122,128820.6743
2009-12-21 13:40:00,38.45,38.47,38.38,38.38,102190.73855437493,17.0122,17.0211,16.9813,16.9813,102190.7386
2009-12-21 13:45:00,38.37,38.42,38.37,38.41,96287.5508330054,16.9768,16.999,16.9768,16.9945,96287.5508
2009-12-21 13:50:00,38.41,38.47,38.4,38.42,162665.61721107177,16.9945,17.0211,16.9901,16.999,162665.6172
2009-12-21 13:55:00,38.41,38.44,38.39,38.4,98124.09812409812,16.9945,17.0078,16.9857,16.9901,98124.0981
2009-12-21 14:00:00,38.4,38.4,38.38,38.39,68345.7956185229,16.9901,16.9901,16.9813,16.9857,68345.7956
2009-12-21 14:05:00,38.38,38.4,38.37,38.38,82906.99199790109,16.9813,16.9901,16.9768,16.9813,82906.992
2009-12-21 14:10:00,38.37,38.42,38.37,38.4,88810.17971927063,16.9768,16.999,16.9768,16.9901,88810.1797
2009-12-21 14:15:00,38.4,38.46,38.4,38.44,107831.56237701692,16.9901,17.0167,16.9901,17.0078,107831.5624
2009-12-21 14:20:00,38.44,38.48,38.43,38.48,115440.11544011543,17.0078,17.0255,17.0034,17.0255,115440.1154
2009-12-21 14:25:00,38.47,38.5,38.47,38.5,67033.97612488522,17.0211,17.0344,17.0211,17.0344,67033.9761
2009-12-21 14:30:00,38.5,38.5,38.49,38.49,57588.87577069396,17.0344,17.0344,17.0299,17.0299,57588.8758
2009-12-21 14:35:00,38.49,38.5,38.48,38.49,60343.696707333074,17.0299,17.0344,17.0255,17.0299,60343.6967
2009-12-21 14:40:00,38.49,38.5,38.46,38.46,104158.46779483143,17.0299,17.0344,17.0167,17.0167,104158.4678
2009-12-21 14:45:00,38.46,38.47,38.46,38.47,65197.42883379247,17.0167,17.0211,17.0167,17.0211,65197.4288
2009-12-21 14:50:00,38.47,38.5,38.47,38.5,104683.1955922865,17.0211,17.0344,17.0211,17.0344,104683.1956
2009-12-21 14:55:00,38.5,38.53,38.5,38.53,127246.49088285452,17.0344,17.0476,17.0344,17.0476,127246.4909
2009-12-21 15:00:00,38.52,38.53,38.5,38.51,146530.23743932834,17.0432,17.0476,17.0344,17.0388,146530.2374
2009-12-21 15:05:00,38.51,38.52,38.49,38.5,171323.62586908042,17.0388,17.0432,17.0299,17.0344,171323.6259
2009-12-21 15:10:00,38.5,38.5,38.47,38.48,261183.2611832612,17.0344,17.0344,17.0211,17.0255,261183.2612
2009-12-21 15:15:00,38.47,38.49,38.44,38.49,197428.83379247016,17.0211,17.0299,17.0078,17.0299,197428.8338
2009-12-21 15:20:00,38.48,38.5,38.47,38.49,109143.3818706546,17.0255,17.0344,17.0211,17.0299,109143.3819
2009-12-21 15:25:00,38.48,38.5,38.47,38.48,147054.96523678344,17.0255,17.0344,17.0211,17.0255,147054.9652
2009-12-21 15:30:00,38.48,38.5,38.48,38.49,135248.58979404435,17.0255,17.0344,17.0255,17.0299,135248.5898
2009-12-21 15:35:00,38.49,38.5,38.44,38.47,153482.88075560803,17.0299,17.0344,17.0078,17.0211,153482.8808
2009-12-21 15:40:00,38.47,38.47,38.44,38.46,286239.0135117408,17.0211,17.0211,17.0078,17.0167,286239.0135
2009-12-21 15:45:00,38.46,38.52,38.46,38.5,339892.4308015217,17.0167,17.0432,17.0167,17.0344,339892.4308
2009-12-21 15:50:00,38.5,38.55,38.49,38.54,341728.97809261444,17.0344,17.0565,17.0299,17.0521,341728.9781
2009-12-21 15:55:00,38.54,38.57,38.52,38.57,855175.1279024007,17.0521,17.0653,17.0432,17.0653,855175.1279
2009-12-22 09:30:00,38.63,38.76,38.53,38.55,202938.4756657484,17.0919,17.1494,17.0476,17.0565,202938.4757
2009-12-22 09:35:00,38.54,38.71,38.53,38.71,120556.21146530236,17.0521,17.1273,17.0476,17.1273,120556.2115
2009-12-22 09:40:00,38.71,38.72,38.63,38.65,111504.65695920242,17.1273,17.1317,17.0919,17.1007,111504.657
2009-12-22 09:45:00,38.65,38.7,38.62,38.7,145743.14574314575,17.1007,17.1229,17.0875,17.1229,145743.1457
2009-12-22 09:50:00,38.71,38.72,38.69,38.71,86317.72268135905,17.1273,17.1317,17.1184,17.1273,86317.7227
2009-12-22 09:55:00,38.71,38.74,38.7,38.72,84874.72123835761,17.1273,17.1406,17.1229,17.1317,84874.7212
2009-12-22 10:00:00,38.72,38.8,38.66,38.71,238619.9658926932,17.1317,17.1671,17.1052,17.1273,238619.9659
2009-12-22 10:05:00,38.7,38.76,38.69,38.74,149416.24032533125,17.1229,17.1494,17.1184,17.1406,149416.2403
2009-12-22 10:10:00,38.75,38.79,38.73,38.77,79102.71546635183,17.145,17.1627,17.1361,17.1538,79102.7155
2009-12-22 10:15:00,38.77,38.8,38.76,38.77,108487.47212383576,17.1538,17.1671,17.1494,17.1538,108487.4721
2009-12-22 10:20:00,38.77,38.83,38.75,38.82,117145.48078184442,17.1538,17.1804,17.145,17.1759,117145.4808
2009-12-22 10:25:00,38.82,38.86,38.7,38.86,158467.7948314312,17.1759,17.1936,17.1229,17.1936,158467.7948
2009-12-22 10:30:00,38.86,38.86,38.81,38.82,104289.6497441952,17.1936,17.1936,17.1715,17.1759,104289.6497
2009-12-22 10:35:00,38.81,38.82,38.78,38.79,62967.33569460842,17.1715,17.1759,17.1582,17.1627,62967.3357
2009-12-22 10:40:00,38.79,38.79,38.7,38.7,92089.72845336482,17.1627,17.1627,17.1229,17.1229,92089.7285
2009-12-22 10:45:00,38.7,38.71,38.61,38.66,145087.2359963269,17.1229,17.1273,17.083,17.1052,145087.236
2009-12-22 10:50:00,38.66,38.72,38.62,38.64,146005.50964187327,17.1052,17.1317,17.0875,17.0963,146005.5096
2009-12-22 10:55:00,38.64,38.64,38.62,38.63,48406.13931523023,17.0963,17.0963,17.0875,17.0919,48406.1393
2009-12-22 11:00:00,38.63,38.65,38.61,38.65,148497.96667978488,17.0919,17.1007,17.083,17.1007,148497.9667
2009-12-22 11:05:00,38.64,38.76,38.64,38.74,177357.99553981374,17.0963,17.1494,17.0963,17.1406,177357.9955
2009-12-22 11:10:00,38.74,38.79,38.74,38.79,96812.27863046044,17.1406,17.1627,17.1406,17.1627,96812.2786
2009-12-22 11:15:00,38.79,38.8,38.73,38.74,79365.07936507936,17.1627,17.1671,17.1361,17.1406,79365.0794
2009-12-22 11:20:00,38.74,38.74,38.68,38.69,98517.64397218944,17.1406,17.1406,17.114,17.1184,98517.644
2009-12-22 11:25:00,38.69,38.69,38.63,38.68,121736.84900957628,17.1184,17.1184,17.0919,17.114,121736.849
2009-12-22 11:30:00,38.69,38.7,38.63,38.69,114259.47789584154,17.1184,17.1229,17.0919,17.1184,114259.4779
2009-12-22 11:35:00,38.69,38.74,38.68,38.72,229961.9572346845,17.1184,17.1406,17.114,17.1317,229961.9572
2009-12-22 11:40:00,38.72,38.75,38.69,38.7,115308.93349075167,17.1317,17.145,17.1184,17.1229,115308.9335
2009-12-22 11:45:00,38.7,38.7,38.68,38.69,61655.51620097075,17.1229,17.1229,17.114,17.1184,61655.5162
2009-12-22 11:50:00,38.69,38.69,38.66,38.67,53391.05339105339,17.1184,17.1184,17.1052,17.1096,53391.0534
2009-12-22 11:55:00,38.66,38.66,38.63,38.66,99042.3717696445,17.1052,17.1052,17.0919,17.1052,99042.3718
2009-12-22 12:00:00,38.66,38.68,38.63,38.64,72805.981896891,17.1052,17.114,17.0919,17.0963,72805.9819
2009-12-22 12:05:00,38.64,38.71,38.63,38.7,108356.290174472,17.0963,17.1273,17.0919,17.1229,108356.2902
2009-12-22 12:10:00,38.71,38.71,38.69,38.7,60081.33280860554,17.1273,17.1273,17.1184,17.1229,60081.3328
2009-12-22 12:15:00,38.7,38.71,38.69,38.7,58900.69526433163,17.1229,17.1273,17.1184,17.1229,58900.6953
2009-12-22 12:20:00,38.7,38.7,38.65,38.66,81201.62665617211,17.1229,17.1229,17.1007,17.1052,81201.6267
2009-12-22 12:25:00,38.66,38.72,38.66,38.71,69526.4331627968,17.1052,17.1317,17.1052,17.1273,69526.4332
2009-12-22 12:30:00,38.71,38.72,38.69,38.72,93532.72989636626,17.1273,17.1317,17.1184,17.1317,93532.7299
2009-12-22 12:35:00,38.72,38.72,38.7,38.71,65722.15663124755,17.1317,17.1317,17.1229,17.1273,65722.1566
2009-12-22 12:40:00,38.7,38.72,38.7,38.71,70444.70680834318,17.1229,17.1317,17.1229,17.1273,70444.7068
2009-12-22 12:45:00,38.71,38.76,38.7,38.76,107175.65263019808,17.1273,17.1494,17.1229,17.1494,107175.6526
2009-12-22 12:50:00,38.76,38.82,38.72,38.82,105863.8331365604,17.1494,17.1759,17.1317,17.1759,105863.8331
2009-12-22 12:55:00,38.82,38.85,38.78,38.84,165945.16594516597,17.1759,17.1892,17.1582,17.1848,165945.1659
2009-12-22 13:00:00,38.84,38.85,38.79,38.82,82119.90030171849,17.1848,17.1892,17.1627,17.1759,82119.9003
2009-12-22 13:05:00,38.83,38.85,38.76,38.79,62049.06204906205,17.1804,17.1892,17.1494,17.1627,62049.062
2009-12-22 13:10:00,38.8,38.82,38.79,38.81,96681.09668109668,17.1671,17.1759,17.1627,17.1715,96681.0967
2009-12-22 13:15:00,38.8,38.81,38.76,38.79,65984.52052997508,17.1671,17.1715,17.1494,17.1627,65984.5205
2009-12-22 13:20:00,38.79,38.8,38.78,38.8,51554.50609996065,17.1627,17.1671,17.1582,17.1671,51554.5061
2009-12-22 13:25:00,38.8,38.81,38.79,38.8,71231.79850452578,17.1671,17.1715,17.1627,17.1671,71231.7985
2009-12-22 13:30:00,38.81,38.82,38.77,38.82,78446.80571953299,17.1715,17.1759,17.1538,17.1759,78446.8057
2009-12-22 13:35:00,38.82,38.87,38.82,38.85,152171.06126197035,17.1759,17.1981,17.1759,17.1892,152171.0613
2009-12-22 13:40:00,38.85,38.85,38.78,38.79,90384.36311163584,17.1892,17.1892,17.1582,17.1627,90384.3631
2009-12-22 13:45:00,38.78,38.79,38.74,38.77,62180.243998425816,17.1582,17.1627,17.1406,17.1538,62180.244
2009-12-22 13:50:00,38.76,38.79,38.73,38.76,55358.78263150991,17.1494,17.1627,17.1361,17.1494,55358.7826
2009-12-22 13:55:00,38.77,38.79,38.73,38.74,49717.9588088679,17.1538,17.1627,17.1361,17.1406,49717.9588
2009-12-22 14:00:00,38.73,38.76,38.71,38.74,65590.97468188377,17.1361,17.1494,17.1273,17.1406,65590.9747
2009-12-22 14:05:00,38.73,38.77,38.72,38.75,55752.32847960121,17.1361,17.1538,17.1317,17.145,55752.3285
2009-12-22 14:10:00,38.76,38.79,38.75,38.79,43945.95303686213,17.1494,17.1627,17.145,17.1627,43945.953
2009-12-22 14:15:00,38.78,38.8,38.73,38.73,83694.0836940837,17.1582,17.1671,17.1361,17.1361,83694.0837
2009-12-22 14:20:00,38.73,38.74,38.7,38.72,96156.3688836416,17.1361,17.1406,17.1229,17.1317,96156.3689
2009-12-22 14:25:00,38.72,38.75,38.72,38.73,44601.86278368097,17.1317,17.145,17.1317,17.1361,44601.8628
2009-12-22 14:30:00,38.72,38.74,38.72,38.73,88678.99776990687,17.1317,17.1406,17.1317,17.1361,88678.9978
2009-12-22 14:35:00,38.74,38.76,38.73,38.76,50242.68660632297,17.1406,17.1494,17.1361,17.1494,50242.6866
2009-12-22 14:40:00,38.76,38.76,38.72,38.73,80414.53495998951,17.1494,17.1494,17.1317,17.1361,80414.535
2009-12-22 14:45:00,38.73,38.74,38.69,38.69,66509.24832743015,17.1361,17.1406,17.1184,17.1184,66509.2483
2009-12-22 14:50:00,38.69,38.7,38.66,38.69,65066.24688442871,17.1184,17.1229,17.1052,17.1184,65066.2469
2009-12-22 14:55:00,38.68,38.69,38.63,38.64,100223.0093139184,17.114,17.1184,17.0919,17.0963,100223.0093
2009-12-22 15:00:00,38.63,38.64,38.59,38.6,122392.75875639512,17.0919,17.0963,17.0742,17.0786,122392.7588
2009-12-22 15:05:00,38.6,38.62,38.59,38.62,107962.74432638068,17.0786,17.0875,17.0742,17.0875,107962.7443
2009-12-22 15:10:00,38.61,38.63,38.6,38.6,62704.97179588089,17.083,17.0919,17.0786,17.0786,62704.9718
2009-12-22 15:15:00,38.6,38.64,38.57,38.64,138265.774629411,17.0786,17.0963,17.0653,17.0963,138265.7746
2009-12-22 15:20:00,38.63,38.66,38.63,38.64,95369.277187459,17.0919,17.1052,17.0919,17.0963,95369.2772
2009-12-22 15:25:00,38.64,38.66,38.63,38.63,113210.0223009314,17.0963,17.1052,17.0919,17.0919,113210.0223
2009-12-22 15:30:00,38.63,38.66,38.63,38.66,204643.84100747737,17.0919,17.1052,17.0919,17.1052,204643.841
2009-12-22 15:35:00,38.66,38.69,38.66,38.68,126197.03528794438,17.1052,17.1184,17.1052,17.114,126197.0353
2009-12-22 15:40:00,38.67,38.68,38.65,38.66,165551.62009707466,17.1096,17.114,17.1007,17.1052,165551.6201
2009-12-22 15:45:00,38.66,38.7,38.65,38.7,165682.80204643842,17.1052,17.1229,17.1007,17.1229,165682.802
2009-12-22 15:50:00,38.7,38.75,38.69,38.74,278892.82434736984,17.1229,17.145,17.1184,17.1406,278892.8243
2009-12-22 15:55:00,38.75,38.76,38.72,38.72,399711.39971139975,17.145,17.1494,17.1317,17.1317,399711.3997
2009-12-23 09:30:00,38.66,38.8,38.64,38.68,293060.4748786567,17.1052,17.1671,17.0963,17.114,293060.4749
2009-12-23 09:35:00,38.69,38.76,38.58,38.67,191263.2821723731,17.1184,17.1494,17.0698,17.1096,191263.2822
2009-12-23 09:40:00,38.67,38.72,38.63,38.72,97861.7342253706,17.1096,17.1317,17.0919,17.1317,97861.7342
2009-12-23 09:45:00,38.72,38.75,38.67,38.74,66902.79417552146,17.1317,17.145,17.1096,17.1406,66902.7942
2009-12-23 09:50:00,38.74,38.74,38.59,38.6,143119.5067558704,17.1406,17.1406,17.0742,17.0786,143119.5068
2009-12-23 09:55:00,38.61,38.63,38.56,38.56,204775.0229568412,17.083,17.0919,17.0609,17.0609,204775.023
2009-12-23 10:00:00,38.55,38.55,38.46,38.5,164895.7103502558,17.0565,17.0565,17.0167,17.0344,164895.7104
2009-12-23 10:05:00,38.5,38.56,38.5,38.53,129214.22012331104,17.0344,17.0609,17.0344,17.0476,129214.2201
2009-12-23 10:10:00,38.53,38.57,38.52,38.55,78840.3515676243,17.0476,17.0653,17.0432,17.0565,78840.3516
2009-12-23 10:15:00,38.56,38.6,38.54,38.56,70969.43460579825,17.0609,17.0786,17.0521,17.0609,70969.4346
2009-12-23 10:20:00,38.56,38.6,38.51,38.51,80939.26275744458,17.0609,17.0786,17.0388,17.0388,80939.2628
2009-12-23 10:25:00,38.52,38.53,38.46,38.47,150334.51397087763,17.0432,17.0476,17.0167,17.0211,150334.514
2009-12-23 10:30:00,38.47,38.62,38.47,38.6,209366.391184573,17.0211,17.0875,17.0211,17.0786,209366.3912
2009-12-23 10:35:00,38.6,38.61,38.56,38.6,108487.47212383576,17.0786,17.083,17.0609,17.0786,108487.4721
2009-12-23 10:40:00,38.6,38.68,38.59,38.64,75298.43893480257,17.0786,17.114,17.0742,17.0963,75298.4389
2009-12-23 10:45:00,38.64,38.67,38.6,38.61,91827.36455463729,17.0963,17.1096,17.0786,17.083,91827.3646
2009-12-23 10:50:00,38.61,38.61,38.54,38.55,53391.05339105339,17.083,17.083,17.0521,17.0565,53391.0534
2009-12-23 10:55:00,38.55,38.56,38.53,38.53,33451.39708776073,17.0565,17.0609,17.0476,17.0476,33451.3971
2009-12-23 11:00:00,38.53,38.56,38.52,38.54,65984.52052997508,17.0476,17.0609,17.0432,17.0521,65984.5205
2009-12-23 11:05:00,38.55,38.6,38.53,38.55,68083.43171979536,17.0565,17.0786,17.0476,17.0565,68083.4317
2009-12-23 11:10:00,38.54,38.55,38.51,38.53,48406.13931523023,17.0521,17.0565,17.0388,17.0476,48406.1393
2009-12-23 11:15:00,38.53,38.55,38.52,38.54,45520.13642922734,17.0476,17.0565,17.0432,17.0521,45520.1364
2009-12-23 11:20:00,38.55,38.57,38.53,38.57,62442.60789715336,17.0565,17.0653,17.0476,17.0653,62442.6079
2009-12-23 11:25:00,38.57,38.6,38.54,38.54,60474.87865669684,17.0653,17.0786,17.0521,17.0521,60474.8787
2009-12-23 11:30:00,38.55,38.57,38.55,38.56,53391.05339105339,17.0565,17.0653,17.0565,17.0609,53391.0534
2009-12-23 11:35:00,38.57,38.58,38.53,38.54,42765.31549258822,17.0653,17.0698,17.0476,17.0521,42765.3155
2009-12-23 11:40:00,38.54,38.56,38.53,38.54,52603.961694870784,17.0521,17.0609,17.0476,17.0521,52603.9617
2009-12-23 11:45:00,38.54,38.54,38.5,38.5,58769.513314967866,17.0521,17.0521,17.0344,17.0344,58769.5133
2009-12-23 11:50:00,38.5,38.55,38.5,38.53,50111.5046569592,17.0344,17.0565,17.0344,17.0476,50111.5047
2009-12-23 11:55:00,38.52,38.56,38.51,38.54,38173.94726485636,17.0432,17.0609,17.0388,17.0521,38173.9473
2009-12-23 12:00:00,38.54,38.55,38.51,38.52,56932.96602387512,17.0521,17.0565,17.0388,17.0432,56932.966
2009-12-23 12:05:00,38.52,38.52,38.5,38.51,41059.95015085925,17.0432,17.0432,17.0344,17.0388,41059.9502
2009-12-23 12:10:00,38.52,38.56,38.51,38.56,55883.510428964975,17.0432,17.0609,17.0388,17.0609,55883.5104
2009-12-23 12:15:00,38.55,38.55,38.5,38.52,46831.95592286502,17.0565,17.0565,17.0344,17.0432,46831.9559
2009-12-23 12:20:00,38.5,38.53,38.5,38.53,33582.579037124495,17.0344,17.0476,17.0344,17.0476,33582.579
2009-12-23 12:25:00,38.53,38.55,38.52,38.55,53259.871441689625,17.0476,17.0565,17.0432,17.0565,53259.8714
2009-12-23 12:30:00,38.55,38.57,38.53,38.56,60737.242555424375,17.0565,17.0653,17.0476,17.0609,60737.2426
2009-12-23 12:35:00,38.56,38.6,38.55,38.59,45782.50032795488,17.0609,17.0786,17.0565,17.0742,45782.5003
2009-12-23 12:40:00,38.59,38.61,38.56,38.61,49586.77685950413,17.0742,17.083,17.0609,17.083,49586.7769
2009-12-23 12:45:00,38.6,38.66,38.6,38.65,100747.73711137348,17.0786,17.1052,17.0786,17.1007,100747.7371
2009-12-23 12:50:00,38.65,38.69,38.64,38.66,87760.7241243605,17.1007,17.1184,17.0963,17.1052,87760.7241
2009-12-23 12:55:00,38.66,38.66,38.63,38.63,52210.41584677949,17.1052,17.1052,17.0919,17.0919,52210.4158
2009-12-23 13:00:00,38.63,38.63,38.59,38.6,68608.15951725043,17.0919,17.0919,17.0742,17.0786,68608.1595
2009-12-23 13:05:00,38.6,38.6,38.57,38.58,37386.85556867375,17.0786,17.0786,17.0653,17.0698,37386.8556
2009-12-23 13:10:00,38.57,38.58,38.54,38.56,84743.53928899384,17.0653,17.0698,17.0521,17.0609,84743.5393
2009-12-23 13:15:00,38.56,38.59,38.56,38.57,44733.044733044735,17.0609,17.0742,17.0609,17.0653,44733.0447
2009-12-23 13:20:00,38.57,38.6,38.54,38.55,63754.42739079103,17.0653,17.0786,17.0521,17.0565,63754.4274
2009-12-23 13:25:00,38.56,38.56,38.53,38.55,31352.485897940445,17.0609,17.0609,17.0476,17.0565,31352.4859
2009-12-23 13:30:00,38.55,38.58,38.53,38.54,48799.68516332153,17.0565,17.0698,17.0476,17.0521,48799.6852
2009-12-23 13:35:00,38.53,38.54,38.5,38.52,62049.06204906205,17.0476,17.0521,17.0344,17.0432,62049.062
2009-12-23 13:40:00,38.51,38.52,38.5,38.5,36468.58192312738,17.0388,17.0432,17.0344,17.0344,36468.5819
2009-12-23 13:45:00,38.51,38.57,38.51,38.53,62967.33569460842,17.0388,17.0653,17.0388,17.0476,62967.3357
2009-12-23 13:50:00,38.54,38.56,38.53,38.54,48799.68516332153,17.0521,17.0609,17.0476,17.0521,48799.6852
2009-12-23 13:55:00,38.54,38.54,38.51,38.52,30303.030303030304,17.0521,17.0521,17.0388,17.0432,30303.0303
2009-12-23 14:00:00,38.51,38.53,38.51,38.53,39092.22091040273,17.0388,17.0476,17.0388,17.0476,39092.2209
2009-12-23 14:05:00,38.53,38.53,38.51,38.53,29515.9386068477,17.0476,17.0476,17.0388,17.0476,29515.9386
2009-12-23 14:10:00,38.53,38.53,38.5,38.51,35550.308277581,17.0476,17.0476,17.0344,17.0388,35550.3083
2009-12-23 14:15:00,38.52,38.53,38.5,38.5,39092.22091040273,17.0432,17.0476,17.0344,17.0344,39092.2209
2009-12-23 14:20:00,38.5,38.53,38.49,38.51,64803.88298570117,17.0344,17.0476,17.0299,17.0388,64803.883
2009-12-23 14:25:00,38.52,38.52,38.47,38.5,63098.51764397219,17.0432,17.0432,17.0211,17.0344,63098.5176
2009-12-23 14:30:00,38.5,38.5,38.48,38.5,33582.579037124495,17.0344,17.0344,17.0255,17.0344,33582.579
2009-12-23 14:35:00,38.49,38.54,38.47,38.51,62180.243998425816,17.0299,17.0521,17.0211,17.0388,62180.244
2009-12-23 14:40:00,38.5,38.52,38.47,38.5,76347.89452971272,17.0344,17.0432,17.0211,17.0344,76347.8945
2009-12-23 14:45:00,38.5,38.5,38.47,38.47,55621.14653023744,17.0344,17.0344,17.0211,17.0211,55621.1465
2009-12-23 14:50:00,38.47,38.47,38.46,38.47,35419.12632821724,17.0211,17.0211,17.0167,17.0211,35419.1263
2009-12-23 14:55:00,38.47,38.47,38.46,38.47,45651.31837859111,17.0211,17.0211,17.0167,17.0211,45651.3184
2009-12-23 15:00:00,38.47,38.47,38.44,38.47,97468.1883772793,17.0211,17.0211,17.0078,17.0211,97468.1884
2009-12-23 15:05:00,38.47,38.48,38.45,38.46,38042.76531549259,17.0211,17.0255,17.0122,17.0167,38042.7653
2009-12-23 15:10:00,38.46,38.47,38.44,38.44,42765.31549258822,17.0167,17.0211,17.0078,17.0078,42765.3155
2009-12-23 15:15:00,38.44,38.48,38.44,38.45,83956.44759281124,17.0078,17.0255,17.0078,17.0122,83956.4476
2009-12-23 15:20:00,38.46,38.46,38.42,38.42,65066.24688442871,17.0167,17.0167,16.999,16.999,65066.2469
2009-12-23 15:25:00,38.42,38.45,38.42,38.45,74904.89308671126,16.999,17.0122,16.999,17.0122,74904.8931
2009-12-23 15:30:00,38.46,38.46,38.41,38.42,145480.7818444182,17.0167,17.0167,16.9945,16.999,145480.7818
2009-12-23 15:35:00,38.43,38.43,38.4,38.43,97337.00642791552,17.0034,17.0034,16.9901,17.0034,97337.0064
2009-12-23 15:40:00,38.44,38.47,38.44,38.47,90253.18116227209,17.0078,17.0211,17.0078,17.0211,90253.1812
2009-12-23 15:45:00,38.47,38.47,38.47,38.47,73199.52774498229,17.0211,17.0211,17.0211,17.0211,73199.5277
2009-12-23 15:50:00,38.47,38.54,38.47,38.53,167519.34933753117,17.0211,17.0521,17.0211,17.0476,167519.3493
2009-12-23 15:55:00,38.54,38.56,38.46,38.46,459661.5505706415,17.0521,17.0609,17.0167,17.0167,459661.5506
2009-12-24 09:30:00,38.49,38.6,38.47,38.5,74117.80139052866,17.0299,17.0786,17.0211,17.0344,74117.8014
2009-12-24 09:35:00,38.51,38.51,38.43,38.46,64147.97323888233,17.0388,17.0388,17.0034,17.0167,64147.9732
2009-12-24 09:40:00,38.46,38.61,38.46,38.59,55752.32847960121,17.0167,17.083,17.0167,17.0742,55752.3285
2009-12-24 09:45:00,38.59,38.62,38.56,38.57,67033.97612488522,17.0742,17.0875,17.0609,17.0653,67033.9761
2009-12-24 09:50:00,38.56,38.58,38.54,38.56,63229.69959333596,17.0609,17.0698,17.0521,17.0609,63229.6996
2009-12-24 09:55:00,38.56,38.62,38.56,38.6,57982.42161878526,17.0609,17.0875,17.0609,17.0786,57982.4216
2009-12-24 10:00:00,38.6,38.65,38.57,38.58,96681.09668109668,17.0786,17.1007,17.0653,17.0698,96681.0967
2009-12-24 10:05:00,38.57,38.59,38.56,38.59,73855.43749180113,17.0653,17.0742,17.0609,17.0742,73855.4375
2009-12-24 10:10:00,38.59,38.6,38.52,38.53,53259.871441689625,17.0742,17.0786,17.0432,17.0476,53259.8714
2009-12-24 10:15:00,38.53,38.63,38.53,38.63,48406.13931523023,17.0476,17.0919,17.0476,17.0919,48406.1393
2009-12-24 10:20:00,38.64,38.68,38.62,38.68,88810.17971927063,17.0963,17.114,17.0875,17.114,88810.1797
2009-12-24 10:25:00,38.67,38.7,38.67,38.69,46176.04617604618,17.1096,17.1229,17.1096,17.1184,46176.0462
2009-12-24 10:30:00,38.69,38.69,38.59,38.6,83300.5378459924,17.1184,17.1184,17.0742,17.0786,83300.5378
2009-12-24 10:35:00,38.59,38.61,38.59,38.61,73593.0735930736,17.0742,17.083,17.0742,17.083,73593.0736
2009-12-24 10:40:00,38.61,38.61,38.6,38.6,48274.95736586646,17.083,17.083,17.0786,17.0786,48274.9574
2009-12-24 10:45:00,38.6,38.61,38.57,38.57,52341.59779614325,17.0786,17.083,17.0653,17.0653,52341.5978
2009-12-24 10:50:00,38.57,38.6,38.53,38.6,54965.2367834186,17.0653,17.0786,17.0476,17.0786,54965.2368
2009-12-24 10:55:00,38.6,38.61,38.6,38.61,87104.81437754165,17.0786,17.083,17.0786,17.083,87104.8144
2009-12-24 11:00:00,38.61,38.64,38.61,38.63,46700.77397350125,17.083,17.0963,17.083,17.0919,46700.774
2009-12-24 11:05:00,38.63,38.64,38.63,38.64,19152.564607110064,17.0919,17.0963,17.0919,17.0963,19152.5646
2009-12-24 11:10:00,38.64,38.64,38.61,38.61,64279.1551882461,17.0963,17.0963,17.083,17.083,64279.1552
2009-12-24 11:15:00,38.61,38.62,38.6,38.61,24399.842581660763,17.083,17.0875,17.0786,17.083,24399.8426
2009-12-24 11:20:00,38.61,38.65,38.61,38.63,42896.49744195199,17.083,17.1007,17.083,17.0919,42896.4974
2009-12-24 11:25:00,38.63,38.66,38.62,38.66,62704.97179588089,17.0919,17.1052,17.0875,17.1052,62704.9718
2009-12-24 11:30:00,38.66,38.69,38.66,38.69,38173.94726485636,17.1052,17.1184,17.1052,17.1184,38173.9473
2009-12-24 11:35:00,38.69,38.69,38.67,38.68,33582.579037124495,17.1184,17.1184,17.1096,17.114,33582.579
2009-12-24 11:40:00,38.68,38.72,38.68,38.72,50242.68660632297,17.114,17.1317,17.114,17.1317,50242.6866
2009-12-24 11:45:00,38.71,38.75,38.71,38.74,39485.76675849404,17.1273,17.145,17.1273,17.1406,39485.7668
2009-12-24 11:50:00,38.75,38.75,38.71,38.71,28204.119113210025,17.145,17.145,17.1273,17.1273,28204.1191
2009-12-24 11:55:00,38.71,38.73,38.71,38.72,28597.664961301325,17.1273,17.1361,17.1273,17.1317,28597.665
2009-12-24 12:00:00,38.72,38.76,38.72,38.76,31352.485897940445,17.1317,17.1494,17.1317,17.1494,31352.4859
2009-12-24 12:05:00,38.75,38.76,38.75,38.76,27154.663518299883,17.145,17.1494,17.145,17.1494,27154.6635
2009-12-24 12:10:00,38.76,38.79,38.75,38.79,45913.68227731864,17.1494,17.1627,17.145,17.1627,45913.6823
2009-12-24 12:15:00,38.79,38.8,38.78,38.8,48930.86711268529,17.1627,17.1671,17.1582,17.1671,48930.8671
2009-12-24 12:20:00,38.8,38.84,38.79,38.83,122523.9407057589,17.1671,17.1848,17.1627,17.1804,122523.9407
2009-12-24 12:25:00,38.83,38.83,38.81,38.82,53522.23534041716,17.1804,17.1804,17.1715,17.1759,53522.2353
2009-12-24 12:30:00,38.82,38.82,38.77,38.78,116096.02518693428,17.1759,17.1759,17.1538,17.1582,116096.0252
2009-12-24 12:35:00,38.77,38.84,38.76,38.82,109012.19992129084,17.1538,17.1848,17.1494,17.1759,109012.1999
2009-12-24 12:40:00,38.82,38.82,38.82,38.82,43814.77108749836,17.1759,17.1759,17.1759,17.1759,43814.7711
2009-12-24 12:45:00,38.82,38.84,38.82,38.83,121605.66706021252,17.1759,17.1848,17.1759,17.1804,121605.6671
2009-12-24 12:50:00,38.82,38.82,38.77,38.82,162665.61721107177,17.1759,17.1759,17.1538,17.1759,162665.6172
2009-12-24 12:55:00,38.82,38.82,38.76,38.79,183130.0013118195,17.1759,17.1759,17.1494,17.1627,183130.0013
2009-12-28 09:30:00,38.88,38.98,38.86,38.98,158205.43093270366,17.2025,17.2467,17.1936,17.2467,158205.4309
2009-12-28 09:35:00,38.98,39.01,38.95,38.97,61524.33425160698,17.2467,17.26,17.2335,17.2423,61524.3343
2009-12-28 09:40:00,38.98,38.99,38.95,38.96,61393.152302243216,17.2467,17.2512,17.2335,17.2379,61393.1523
2009-12-28 09:45:00,38.97,38.98,38.93,38.95,63885.6093401548,17.2423,17.2467,17.2246,17.2335,63885.6093
2009-12-28 09:50:00,38.95,38.96,38.94,38.95,25974.02597402597,17.2335,17.2379,17.229,17.2335,25974.026
2009-12-28 09:55:00,38.95,38.97,38.92,38.95,52079.23389741572,17.2335,17.2423,17.2202,17.2335,52079.2339
2009-12-28 10:00:00,38.95,39.01,38.95,39.0,72150.07215007216,17.2335,17.26,17.2335,17.2556,72150.0722
2009-12-28 10:05:00,39.0,39.05,39.0,39.05,85792.99488390397,17.2556,17.2777,17.2556,17.2777,85792.9949
2009-12-28 10:10:00,39.05,39.07,38.95,38.96,88678.99776990687,17.2777,17.2866,17.2335,17.2379,88678.9978
2009-12-28 10:15:00,38.95,38.95,38.91,38.94,47094.31982159255,17.2335,17.2335,17.2158,17.229,47094.3198
2009-12-28 10:20:00,38.95,38.95,38.88,38.88,56277.05627705628,17.2335,17.2335,17.2025,17.2025,56277.0563
2009-12-28 10:25:00,38.88,38.92,38.86,38.88,86186.54073199528,17.2025,17.2202,17.1936,17.2025,86186.5407
2009-12-28 10:30:00,38.88,38.88,38.81,38.82,65328.61078315624,17.2025,17.2025,17.1715,17.1759,65328.6108
2009-12-28 10:35:00,38.81,38.81,38.76,38.77,73593.0735930736,17.1715,17.1715,17.1494,17.1538,73593.0736
2009-12-28 10:40:00,38.78,38.82,38.77,38.78,61917.88009969828,17.1582,17.1759,17.1538,17.1582,61917.8801
2009-12-28 10:45:00,38.78,38.78,38.76,38.78,37780.40141676505,17.1582,17.1582,17.1494,17.1582,37780.4014
2009-12-28 10:50:00,38.78,38.79,38.76,38.77,41584.67794831431,17.1582,17.1627,17.1494,17.1538,41584.6779
2009-12-28 10:55:00,38.78,38.79,38.76,38.78,42765.31549258822,17.1582,17.1627,17.1494,17.1582,42765.3155
2009-12-28 11:00:00,38.78,38.81,38.77,38.8,26498.75377148105,17.1582,17.1715,17.1538,17.1671,26498.7538
2009-12-28 11:05:00,38.8,38.83,38.79,38.82,49062.04906204907,17.1671,17.1804,17.1627,17.1759,49062.0491
2009-12-28 11:10:00,38.83,38.87,38.82,38.87,66509.24832743015,17.1804,17.1981,17.1759,17.1981,66509.2483
2009-12-28 11:15:00,38.87,38.88,38.84,38.85,45782.50032795488,17.1981,17.2025,17.1848,17.1892,45782.5003
2009-12-28 11:20:00,38.86,38.87,38.85,38.86,29515.9386068477,17.1936,17.1981,17.1892,17.1936,29515.9386
2009-12-28 11:25:00,38.85,38.89,38.85,38.88,73593.0735930736,17.1892,17.2069,17.1892,17.2025,73593.0736
2009-12-28 11:30:00,38.89,38.89,38.88,38.88,37124.49166994622,17.2069,17.2069,17.2025,17.2025,37124.4917
2009-12-28 11:35:00,38.88,38.89,38.86,38.86,29122.3927587564,17.2025,17.2069,17.1936,17.1936,29122.3928
2009-12-28 11:40:00,38.87,38.87,38.85,38.85,19283.74655647383,17.1981,17.1981,17.1892,17.1892,19283.7466
2009-12-28 11:45:00,38.85,38.86,38.85,38.85,37518.03751803752,17.1892,17.1936,17.1892,17.1892,37518.0375
2009-12-28 11:50:00,38.85,38.86,38.84,38.85,24793.388429752067,17.1892,17.1936,17.1848,17.1892,24793.3884
2009-12-28 11:55:00,38.85,38.87,38.84,38.85,59425.4230617867,17.1892,17.1981,17.1848,17.1892,59425.4231
2009-12-28 12:00:00,38.85,38.86,38.81,38.82,26892.299619572343,17.1892,17.1936,17.1715,17.1759,26892.2996
2009-12-28 12:05:00,38.81,38.82,38.79,38.8,66902.79417552146,17.1715,17.1759,17.1627,17.1671,66902.7942
2009-12-28 12:10:00,38.8,38.82,38.79,38.79,16791.289518562247,17.1671,17.1759,17.1627,17.1627,16791.2895
2009-12-28 12:15:00,38.79,38.84,38.79,38.82,19546.110455201364,17.1627,17.1848,17.1627,17.1759,19546.1105
2009-12-28 12:20:00,38.82,38.82,38.8,38.82,7477.37111373475,17.1759,17.1759,17.1671,17.1759,7477.3711
2009-12-28 12:25:00,38.82,38.82,38.81,38.82,22038.567493112947,17.1759,17.1759,17.1715,17.1759,22038.5675
2009-12-28 12:30:00,38.82,38.82,38.79,38.79,40666.40430276794,17.1759,17.1759,17.1627,17.1627,40666.4043
2009-12-28 12:35:00,38.8,38.82,38.79,38.82,21645.021645021647,17.1671,17.1759,17.1627,17.1759,21645.0216
2009-12-28 12:40:00,38.82,38.84,38.79,38.84,45257.7725304998,17.1759,17.1848,17.1627,17.1848,45257.7725
2009-12-28 12:45:00,38.84,38.85,38.83,38.85,46438.41007477371,17.1848,17.1892,17.1804,17.1892,46438.4101
2009-12-28 12:50:00,38.85,38.88,38.85,38.87,33320.21513839696,17.1892,17.2025,17.1892,17.1981,33320.2151
2009-12-28 12:55:00,38.88,38.9,38.88,38.89,32664.30539157812,17.2025,17.2113,17.2025,17.2069,32664.3054
2009-12-28 13:00:00,38.89,38.89,38.88,38.88,33976.124885215795,17.2069,17.2069,17.2025,17.2025,33976.1249
2009-12-28 13:05:00,38.88,38.89,38.88,38.88,14823.560278105731,17.2025,17.2069,17.2025,17.2025,14823.5603
2009-12-28 13:10:00,38.88,38.91,38.87,38.9,33844.94293585203,17.2025,17.2158,17.1981,17.2113,33844.9429
2009-12-28 13:15:00,38.91,38.95,38.88,38.91,118063.7544273908,17.2158,17.2335,17.2025,17.2158,118063.7544
2009-12-28 13:20:00,38.91,38.95,38.9,38.94,55227.60068214614,17.2158,17.2335,17.2113,17.229,55227.6007
2009-12-28 13:25:00,38.95,38.96,38.93,38.95,43158.86134067953,17.2335,17.2379,17.2246,17.2335,43158.8613
2009-12-28 13:30:00,38.95,38.95,38.87,38.88,27810.57326511872,17.2335,17.2335,17.1981,17.2025,27810.5733
2009-12-28 13:35:00,38.88,38.88,38.84,38.84,67165.15807424899,17.2025,17.2025,17.1848,17.1848,67165.1581
2009-12-28 13:40:00,38.85,38.85,38.82,38.82,51948.05194805195,17.1892,17.1892,17.1759,17.1759,51948.0519
2009-12-28 13:45:00,38.82,38.82,38.79,38.82,75560.8028335301,17.1759,17.1759,17.1627,17.1759,75560.8028
2009-12-28 13:50:00,38.82,38.85,38.81,38.85,30434.21225239407,17.1759,17.1892,17.1715,17.1892,30434.2123
2009-12-28 13:55:00,38.85,38.87,38.85,38.86,23743.93283484193,17.1892,17.1981,17.1892,17.1936,23743.9328
2009-12-28 14:00:00,38.86,38.87,38.82,38.82,61393.152302243216,17.1936,17.1981,17.1759,17.1759,61393.1523
2009-12-28 14:05:00,38.82,38.85,38.81,38.85,42240.58769513315,17.1759,17.1892,17.1715,17.1892,42240.5877
2009-12-28 14:10:00,38.85,38.85,38.81,38.84,61786.69815033452,17.1892,17.1892,17.1715,17.1848,61786.6982
2009-12-28 14:15:00,38.84,38.84,38.8,38.82,53128.68949232586,17.1848,17.1848,17.1671,17.1759,53128.6895
2009-12-28 14:20:00,38.82,38.83,38.79,38.81,64672.7010363374,17.1759,17.1804,17.1627,17.1715,64672.701
2009-12-28 14:25:00,38.82,38.84,38.81,38.82,45388.95447986357,17.1759,17.1848,17.1715,17.1759,45388.9545
2009-12-28 14:30:00,38.82,38.83,38.82,38.83,64016.791289518565,17.1759,17.1804,17.1759,17.1804,64016.7913
2009-12-28 14:35:00,38.83,38.84,38.81,38.82,53653.417289780926,17.1804,17.1848,17.1715,17.1759,53653.4173
2009-12-28 14:40:00,38.82,38.85,38.82,38.85,52079.23389741572,17.1759,17.1892,17.1759,17.1892,52079.2339
2009-12-28 14:45:00,38.85,38.85,38.83,38.85,44601.86278368097,17.1892,17.1892,17.1804,17.1892,44601.8628
2009-12-28 14:50:00,38.85,38.88,38.85,38.87,44995.40863177227,17.1892,17.2025,17.1892,17.1981,44995.4086
2009-12-28 14:55:00,38.88,38.88,38.85,38.88,90909.09090909093,17.2025,17.2025,17.1892,17.2025,90909.0909
2009-12-28 15:00:00,38.87,38.88,38.87,38.88,30696.576151121608,17.1981,17.2025,17.1981,17.2025,30696.5762
2009-12-28 15:05:00,38.87,38.89,38.87,38.88,76872.62232716779,17.1981,17.2069,17.1981,17.2025,76872.6223
2009-12-28 15:10:00,38.88,38.88,38.88,38.88,55621.14653023744,17.2025,17.2025,17.2025,17.2025,55621.1465
2009-12-28 15:15:00,38.88,38.9,38.88,38.89,62311.42594778958,17.2025,17.2113,17.2025,17.2069,62311.4259
2009-12-28 15:20:00,38.9,38.9,38.87,38.87,77528.53207398663,17.2113,17.2113,17.1981,17.1981,77528.5321
2009-12-28 15:25:00,38.86,38.88,38.83,38.87,95894.00498491408,17.1936,17.2025,17.1804,17.1981,95894.005
2009-12-28 15:30:00,38.87,38.91,38.87,38.87,73068.34579561853,17.1981,17.2158,17.1981,17.1981,73068.3458
2009-12-28 15:35:00,38.88,38.93,38.87,38.92,93401.5479470025,17.2025,17.2246,17.1981,17.2202,93401.5479
2009-12-28 15:40:00,38.92,38.92,38.87,38.92,155844.15584415584,17.2202,17.2202,17.1981,17.2202,155844.1558
2009-12-28 15:45:00,38.91,38.98,38.91,38.96,208448.11753902663,17.2158,17.2467,17.2158,17.2379,208448.1175
2009-12-28 15:50:00,38.97,38.97,38.94,38.96,167650.53128689493,17.2423,17.2423,17.229,17.2379,167650.5313
2009-12-28 15:55:00,38.96,39.05,38.95,39.02,380952.38095238095,17.2379,17.2777,17.2335,17.2644,380952.381
2009-12-29 09:30:00,39.07,39.17,39.0,39.01,173160.17316017317,17.2866,17.3308,17.2556,17.26,173160.1732
2009-12-29 09:35:00,39.01,39.01,38.86,38.91,128164.76452840088,17.26,17.26,17.1936,17.2158,128164.7645
2009-12-29 09:40:00,38.91,38.99,38.91,38.92,77266.16817525908,17.2158,17.2512,17.2158,17.2202,77266.1682
2009-12-29 09:45:00,38.92,39.02,38.91,39.01,55621.14653023744,17.2202,17.2644,17.2158,17.26,55621.1465
2009-12-29 09:50:00,39.01,39.07,39.01,39.05,57851.23966942149,17.26,17.2866,17.26,17.2777,57851.2397
2009-12-29 09:55:00,39.05,39.07,38.98,38.98,51948.05194805195,17.2777,17.2866,17.2467,17.2467,51948.0519
2009-12-29 10:00:00,38.99,39.02,38.92,38.95,71362.98045388954,17.2512,17.2644,17.2202,17.2335,71362.9805
2009-12-29 10:05:00,38.95,39.0,38.93,38.97,64410.337137609866,17.2335,17.2556,17.2246,17.2423,64410.3371
2009-12-29 10:10:00,38.98,39.0,38.95,38.95,56145.87432769251,17.2467,17.2556,17.2335,17.2335,56145.8743
2009-12-29 10:15:00,38.96,38.98,38.94,38.95,37649.219467401286,17.2379,17.2467,17.229,17.2335,37649.2195
2009-12-29 10:20:00,38.96,38.96,38.88,38.88,121868.03095894006,17.2379,17.2379,17.2025,17.2025,121868.031
2009-12-29 10:25:00,38.89,38.95,38.89,38.94,55227.60068214614,17.2069,17.2335,17.2069,17.229,55227.6007
2009-12-29 10:30:00,38.94,38.95,38.9,38.91,44470.6808343172,17.229,17.2335,17.2113,17.2158,44470.6808
2009-12-29 10:35:00,38.9,38.91,38.83,38.83,94713.36744064016,17.2113,17.2158,17.1804,17.1804,94713.3674
2009-12-29 10:40:00,38.83,38.84,38.76,38.78,123179.85045257772,17.1804,17.1848,17.1494,17.1582,123179.8505
2009-12-29 10:45:00,38.77,38.83,38.77,38.8,69919.9790108881,17.1538,17.1804,17.1538,17.1671,69919.979
2009-12-29 10:50:00,38.8,38.82,38.79,38.82,55358.78263150991,17.1671,17.1759,17.1627,17.1759,55358.7826
2009-12-29 10:55:00,38.82,38.83,38.82,38.82,37255.67361930999,17.1759,17.1804,17.1759,17.1759,37255.6736
2009-12-29 11:00:00,38.82,38.86,38.8,38.81,77659.71402335039,17.1759,17.1936,17.1671,17.1715,77659.714
2009-12-29 11:05:00,38.82,38.82,38.78,38.78,78184.44182080546,17.1759,17.1759,17.1582,17.1582,78184.4418
2009-12-29 11:10:00,38.78,38.78,38.72,38.74,68345.7956185229,17.1582,17.1582,17.1317,17.1406,68345.7956
2009-12-29 11:15:00,38.73,38.79,38.71,38.79,85268.2670864489,17.1361,17.1627,17.1273,17.1627,85268.2671
2009-12-29 11:20:00,38.79,38.8,38.76,38.76,44077.13498622589,17.1627,17.1671,17.1494,17.1494,44077.135
2009-12-29 11:25:00,38.76,38.76,38.72,38.72,64279.1551882461,17.1494,17.1494,17.1317,17.1317,64279.1552
2009-12-29 11:30:00,38.72,38.73,38.69,38.73,97205.82447855176,17.1317,17.1361,17.1184,17.1361,97205.8245
2009-12-29 11:35:00,38.73,38.78,38.72,38.75,50636.23245441428,17.1361,17.1582,17.1317,17.145,50636.2325
2009-12-29 11:40:00,38.74,38.75,38.67,38.72,79889.80716253443,17.1406,17.145,17.1096,17.1317,79889.8072
2009-12-29 11:45:00,38.72,38.76,38.71,38.76,49062.04906204907,17.1317,17.1494,17.1273,17.1494,49062.0491
2009-12-29 11:50:00,38.76,38.76,38.75,38.76,45782.50032795488,17.1494,17.1494,17.145,17.1494,45782.5003
2009-12-29 11:55:00,38.75,38.8,38.75,38.79,47094.31982159255,17.145,17.1671,17.145,17.1627,47094.3198
2009-12-29 12:00:00,38.79,38.79,38.76,38.79,64541.51908697363,17.1627,17.1627,17.1494,17.1627,64541.5191
2009-12-29 12:05:00,38.79,38.79,38.74,38.74,38042.76531549259,17.1627,17.1627,17.1406,17.1406,38042.7653
2009-12-29 12:10:00,38.75,38.76,38.73,38.73,35812.672176308544,17.145,17.1494,17.1361,17.1361,35812.6722
2009-12-29 12:15:00,38.74,38.76,38.72,38.72,35681.49022694477,17.1406,17.1494,17.1317,17.1317,35681.4902
2009-12-29 12:20:00,38.72,38.73,38.69,38.72,56277.05627705628,17.1317,17.1361,17.1184,17.1317,56277.0563
2009-12-29 12:25:00,38.72,38.73,38.71,38.72,41847.04184704185,17.1317,17.1361,17.1273,17.1317,41847.0418
2009-12-29 12:30:00,38.72,38.76,38.7,38.76,53784.59923914469,17.1317,17.1494,17.1229,17.1494,53784.5992
2009-12-29 12:35:00,38.75,38.83,38.75,38.82,111242.29306047488,17.145,17.1804,17.145,17.1759,111242.2931
2009-12-29 12:40:00,38.82,38.84,38.76,38.82,44995.40863177227,17.1759,17.1848,17.1494,17.1759,44995.4086
2009-12-29 12:45:00,38.82,38.82,38.81,38.82,40666.40430276794,17.1759,17.1759,17.1715,17.1759,40666.4043
2009-12-29 12:50:00,38.81,38.82,38.8,38.8,21907.38554374918,17.1715,17.1759,17.1671,17.1671,21907.3855
2009-12-29 12:55:00,38.8,38.82,38.79,38.82,25186.93427784337,17.1671,17.1759,17.1627,17.1759,25186.9343
2009-12-29 13:00:00,38.82,38.82,38.79,38.8,47619.04761904762,17.1759,17.1759,17.1627,17.1671,47619.0476
2009-12-29 13:05:00,38.8,38.82,38.79,38.82,35812.672176308544,17.1671,17.1759,17.1627,17.1759,35812.6722
2009-12-29 13:10:00,38.82,38.85,38.82,38.85,36075.03607503608,17.1759,17.1892,17.1759,17.1892,36075.0361
2009-12-29 13:15:00,38.85,38.88,38.84,38.85,56801.78407451135,17.1892,17.2025,17.1848,17.1892,56801.7841
2009-12-29 13:20:00,38.85,38.86,38.84,38.85,28072.93716384625,17.1892,17.1936,17.1848,17.1892,28072.9372
2009-12-29 13:25:00,38.86,38.86,38.83,38.84,38567.49311294766,17.1936,17.1936,17.1804,17.1848,38567.4931
2009-12-29 13:30:00,38.84,38.86,38.82,38.85,50505.05050505051,17.1848,17.1936,17.1759,17.1892,50505.0505
2009-12-29 13:35:00,38.85,38.85,38.82,38.84,67427.52197297652,17.1892,17.1892,17.1759,17.1848,67427.522
2009-12-29 13:40:00,38.85,38.87,38.84,38.86,37649.219467401286,17.1892,17.1981,17.1848,17.1936,37649.2195
2009-12-29 13:45:00,38.86,38.88,38.85,38.87,64147.97323888233,17.1936,17.2025,17.1892,17.1981,64147.9732
2009-12-29 13:50:00,38.87,38.88,38.87,38.87,16004.19782237964,17.1981,17.2025,17.1981,17.1981,16004.1978
2009-12-29 13:55:00,38.87,38.88,38.85,38.85,38042.76531549259,17.1981,17.2025,17.1892,17.1892,38042.7653
2009-12-29 14:00:00,38.86,38.87,38.84,38.85,55227.60068214614,17.1936,17.1981,17.1848,17.1892,55227.6007
2009-12-29 14:05:00,38.86,38.87,38.83,38.85,81463.99055489965,17.1936,17.1981,17.1804,17.1892,81463.9906
2009-12-29 14:10:00,38.85,38.85,38.84,38.85,28466.48301193756,17.1892,17.1892,17.1848,17.1892,28466.483
2009-12-29 14:15:00,38.85,38.86,38.82,38.82,37518.03751803752,17.1892,17.1936,17.1759,17.1759,37518.0375
2009-12-29 14:20:00,38.82,38.84,38.8,38.82,64803.88298570117,17.1759,17.1848,17.1671,17.1759,64803.883
2009-12-29 14:25:00,38.83,38.84,38.79,38.81,49980.32270759544,17.1804,17.1848,17.1627,17.1715,49980.3227
2009-12-29 14:30:00,38.82,38.82,38.81,38.82,28597.664961301325,17.1759,17.1759,17.1715,17.1759,28597.665
2009-12-29 14:35:00,38.82,38.82,38.79,38.8,44733.044733044735,17.1759,17.1759,17.1627,17.1671,44733.0447
2009-12-29 14:40:00,38.79,38.82,38.79,38.82,19546.110455201364,17.1627,17.1759,17.1627,17.1759,19546.1105
2009-12-29 14:45:00,38.82,38.84,38.79,38.84,52472.77974550702,17.1759,17.1848,17.1627,17.1848,52472.7797
2009-12-29 14:50:00,38.84,38.86,38.82,38.84,57588.87577069396,17.1848,17.1936,17.1759,17.1848,57588.8758
2009-12-29 14:55:00,38.83,38.85,38.83,38.84,44208.31693558966,17.1804,17.1892,17.1804,17.1848,44208.3169
2009-12-29 15:00:00,38.83,38.86,38.8,38.86,84349.99344090253,17.1804,17.1936,17.1671,17.1936,84349.9934
2009-12-29 15:05:00,38.86,38.86,38.83,38.83,75691.98478289388,17.1936,17.1936,17.1804,17.1804,75691.9848
2009-12-29 15:10:00,38.84,38.87,38.83,38.85,85661.81293454021,17.1848,17.1981,17.1804,17.1892,85661.8129
2009-12-29 15:15:00,38.85,38.91,38.84,38.9,80808.0808080808,17.1892,17.2158,17.1848,17.2113,80808.0808
2009-12-29 15:20:00,38.9,38.91,38.84,38.9,121080.93926275744,17.2113,17.2158,17.1848,17.2113,121080.9393
2009-12-29 15:25:00,38.9,38.91,38.89,38.9,44864.2266824085,17.2113,17.2158,17.2069,17.2113,44864.2267
2009-12-29 15:30:00,38.91,38.91,38.84,38.84,114653.02374393283,17.2158,17.2158,17.1848,17.1848,114653.0237
2009-12-29 15:35:00,38.84,38.85,38.82,38.84,101141.28295946478,17.1848,17.1892,17.1759,17.1848,101141.283
2009-12-29 15:40:00,38.84,38.84,38.77,38.77,197822.37964056147,17.1848,17.1848,17.1538,17.1538,197822.3796
2009-12-29 15:45:00,38.77,38.8,38.76,38.79,159254.8865276138,17.1538,17.1671,17.1494,17.1627,159254.8865
2009-12-29 15:50:00,38.79,38.79,38.73,38.76,238619.9658926932,17.1627,17.1627,17.1361,17.1494,238619.9659
2009-12-29 15:55:00,38.76,38.76,38.72,38.73,435130.52603961696,17.1494,17.1494,17.1317,17.1361,435130.526
2009-12-30 09:30:00,38.54,38.69,38.5,38.63,127246.49088285452,17.0521,17.1184,17.0344,17.0919,127246.4909
2009-12-30 09:35:00,38.64,38.66,38.57,38.6,71756.52630198085,17.0963,17.1052,17.0653,17.0786,71756.5263
2009-12-30 09:40:00,38.6,38.69,38.58,38.64,112422.9306047488,17.0786,17.1184,17.0698,17.0963,112422.9306
2009-12-30 09:45:00,38.64,38.72,38.63,38.65,63492.06349206349,17.0963,17.1317,17.0919,17.1007,63492.0635
2009-12-30 09:50:00,38.65,38.79,38.63,38.79,89203.72556736194,17.1007,17.1627,17.0919,17.1627,89203.7256
2009-12-30 09:55:00,38.79,38.84,38.79,38.82,80676.89885871705,17.1627,17.1848,17.1627,17.1759,80676.8989
2009-12-30 10:00:00,38.82,38.85,38.8,38.83,58900.69526433163,17.1759,17.1892,17.1671,17.1804,58900.6953
2009-12-30 10:05:00,38.83,38.85,38.82,38.83,43421.22523940706,17.1804,17.1892,17.1759,17.1804,43421.2252
2009-12-30 10:10:00,38.85,38.85,38.7,38.7,75429.62088416635,17.1892,17.1892,17.1229,17.1229,75429.6209
2009-12-30 10:15:00,38.7,38.76,38.69,38.72,48930.86711268529,17.1229,17.1494,17.1184,17.1317,48930.8671
2009-12-30 10:20:00,38.72,38.74,38.7,38.73,52866.325593598325,17.1317,17.1406,17.1229,17.1361,52866.3256
2009-12-30 10:25:00,38.73,38.83,38.72,38.82,49849.14075823167,17.1361,17.1804,17.1317,17.1759,49849.1408
2009-12-30 10:30:00,38.82,38.85,38.72,38.73,97730.55227600684,17.1759,17.1892,17.1317,17.1361,97730.5523
2009-12-30 10:35:00,38.73,38.74,38.67,38.7,83562.90174471993,17.1361,17.1406,17.1096,17.1229,83562.9017
2009-12-30 10:40:00,38.69,38.71,38.63,38.69,58375.96746687656,17.1184,17.1273,17.0919,17.1184,58375.9675
2009-12-30 10:45:00,38.7,38.72,38.69,38.71,57064.14797323888,17.1229,17.1317,17.1184,17.1273,57064.148
2009-12-30 10:50:00,38.71,38.71,38.65,38.69,63754.42739079103,17.1273,17.1273,17.1007,17.1184,63754.4274
2009-12-30 10:55:00,38.69,38.71,38.65,38.69,478289.3873802965,17.1184,17.1273,17.1007,17.1184,478289.3874
2009-12-30 11:00:00,38.69,38.75,38.68,38.74,56014.69237832874,17.1184,17.145,17.114,17.1406,56014.6924
2009-12-30 11:05:00,38.75,38.77,38.71,38.76,55096.41873278237,17.145,17.1538,17.1273,17.1494,55096.4187
2009-12-30 11:10:00,38.76,38.79,38.75,38.78,45257.7725304998,17.1494,17.1627,17.145,17.1582,45257.7725
2009-12-30 11:15:00,38.79,38.79,38.73,38.75,32401.941492850587,17.1627,17.1627,17.1361,17.145,32401.9415
2009-12-30 11:20:00,38.75,38.76,38.72,38.72,43290.04329004329,17.145,17.1494,17.1317,17.1317,43290.0433
2009-12-30 11:25:00,38.72,38.72,38.67,38.67,50373.86855568674,17.1317,17.1317,17.1096,17.1096,50373.8686
2009-12-30 11:30:00,38.66,38.68,38.63,38.66,78184.44182080546,17.1052,17.114,17.0919,17.1052,78184.4418
2009-12-30 11:35:00,38.66,38.67,38.65,38.65,52210.41584677949,17.1052,17.1096,17.1007,17.1007,52210.4158
2009-12-30 11:40:00,38.65,38.66,38.63,38.63,71100.616555162,17.1007,17.1052,17.0919,17.0919,71100.6166
2009-12-30 11:45:00,38.63,38.76,38.63,38.75,110324.01941492852,17.0919,17.1494,17.0919,17.145,110324.0194
2009-12-30 11:50:00,38.76,38.79,38.75,38.76,52866.325593598325,17.1494,17.1627,17.145,17.1494,52866.3256
2009-12-30 11:55:00,38.76,38.83,38.74,38.83,96156.3688836416,17.1494,17.1804,17.1406,17.1804,96156.3689
2009-12-30 12:00:00,38.84,38.86,38.82,38.84,58375.96746687656,17.1848,17.1936,17.1759,17.1848,58375.9675
2009-12-30 12:05:00,38.85,38.85,38.79,38.84,51292.14220123311,17.1892,17.1892,17.1627,17.1848,51292.1422
2009-12-30 12:10:00,38.84,38.85,38.79,38.8,39616.9487078578,17.1848,17.1892,17.1627,17.1671,39616.9487
2009-12-30 12:15:00,38.8,38.8,38.72,38.73,56801.78407451135,17.1671,17.1671,17.1317,17.1361,56801.7841
2009-12-30 12:20:00,38.72,38.76,38.72,38.74,59687.78696051423,17.1317,17.1494,17.1317,17.1406,59687.787
2009-12-30 12:25:00,38.73,38.76,38.73,38.74,29515.9386068477,17.1361,17.1494,17.1361,17.1406,29515.9386
2009-12-30 12:30:00,38.75,38.76,38.69,38.69,66115.70247933884,17.145,17.1494,17.1184,17.1184,66115.7025
2009-12-30 12:35:00,38.69,38.69,38.63,38.64,55227.60068214614,17.1184,17.1184,17.0919,17.0963,55227.6007
2009-12-30 12:40:00,38.64,38.64,38.6,38.63,61261.97035287945,17.0963,17.0963,17.0786,17.0919,61261.9704
2009-12-30 12:45:00,38.63,38.66,38.63,38.65,25580.48012593467,17.0919,17.1052,17.0919,17.1007,25580.4801
2009-12-30 12:50:00,38.65,38.72,38.63,38.71,64672.7010363374,17.1007,17.1317,17.0919,17.1273,64672.701
2009-12-30 12:55:00,38.72,38.72,38.69,38.69,28072.93716384625,17.1317,17.1317,17.1184,17.1184,28072.9372
2009-12-30 13:00:00,38.69,38.71,38.67,38.69,25055.7523284796,17.1184,17.1273,17.1096,17.1184,25055.7523
2009-12-30 13:05:00,38.69,38.7,38.66,38.66,24137.47868293323,17.1184,17.1229,17.1052,17.1052,24137.4787
2009-12-30 13:10:00,38.66,38.71,38.66,38.7,42109.405745769385,17.1052,17.1273,17.1052,17.1229,42109.4057
2009-12-30 13:15:00,38.72,38.72,38.68,38.68,31352.485897940445,17.1317,17.1317,17.114,17.114,31352.4859
2009-12-30 13:20:00,38.68,38.7,38.68,38.69,29909.484454939,17.114,17.1229,17.114,17.1184,29909.4845
2009-12-30 13:25:00,38.69,38.7,38.68,38.68,39616.9487078578,17.1184,17.1229,17.114,17.114,39616.9487
2009-12-30 13:30:00,38.69,38.69,38.68,38.68,39223.402859766495,17.1184,17.1184,17.114,17.114,39223.4029
2009-12-30 13:35:00,38.68,38.72,38.68,38.71,39616.9487078578,17.114,17.1317,17.114,17.1273,39616.9487
2009-12-30 13:40:00,38.72,38.75,38.7,38.75,41191.13210022301,17.1317,17.145,17.1229,17.145,41191.1321
2009-12-30 13:45:00,38.75,38.76,38.73,38.76,26367.57182211728,17.145,17.1494,17.1361,17.1494,26367.5718
2009-12-30 13:50:00,38.77,38.77,38.72,38.76,68214.61366915912,17.1538,17.1538,17.1317,17.1494,68214.6137
2009-12-30 13:55:00,38.76,38.77,38.75,38.76,23350.386986750626,17.1494,17.1538,17.145,17.1494,23350.387
2009-12-30 14:00:00,38.76,38.77,38.75,38.75,39223.402859766495,17.1494,17.1538,17.145,17.145,39223.4029
2009-12-30 14:05:00,38.75,38.76,38.75,38.76,34369.670733307095,17.145,17.1494,17.145,17.1494,34369.6707
2009-12-30 14:10:00,38.76,38.78,38.76,38.76,31877.21369539552,17.1494,17.1582,17.1494,17.1494,31877.2137
2009-12-30 14:15:00,38.77,38.78,38.74,38.75,42109.405745769385,17.1538,17.1582,17.1406,17.145,42109.4057
2009-12-30 14:20:00,38.75,38.76,38.72,38.75,31614.84979666798,17.145,17.1494,17.1317,17.145,31614.8498
2009-12-30 14:25:00,38.74,38.75,38.71,38.74,48406.13931523023,17.1406,17.145,17.1273,17.1406,48406.1393
2009-12-30 14:30:00,38.74,38.78,38.73,38.78,69919.9790108881,17.1406,17.1582,17.1361,17.1582,69919.979
2009-12-30 14:35:00,38.77,38.79,38.75,38.76,99042.3717696445,17.1538,17.1627,17.145,17.1494,99042.3718
2009-12-30 14:40:00,38.76,38.78,38.76,38.78,27679.39131575496,17.1494,17.1582,17.1494,17.1582,27679.3913
2009-12-30 14:45:00,38.78,38.82,38.78,38.82,56670.60212514758,17.1582,17.1759,17.1582,17.1759,56670.6021
2009-12-30 14:50:00,38.82,38.82,38.81,38.82,28335.30106257379,17.1759,17.1759,17.1715,17.1759,28335.3011
2009-12-30 14:55:00,38.82,38.84,38.82,38.83,33844.94293585203,17.1759,17.1848,17.1759,17.1804,33844.9429
2009-12-30 15:00:00,38.84,38.84,38.79,38.82,103240.19414928506,17.1848,17.1848,17.1627,17.1759,103240.1941
2009-12-30 15:05:00,38.82,38.82,38.8,38.82,39354.58480913026,17.1759,17.1759,17.1671,17.1759,39354.5848
2009-12-30 15:10:00,38.82,38.84,38.8,38.84,52866.325593598325,17.1759,17.1848,17.1671,17.1848,52866.3256
2009-12-30 15:15:00,38.84,38.84,38.8,38.81,24399.842581660763,17.1848,17.1848,17.1671,17.1715,24399.8426
2009-12-30 15:20:00,38.81,38.84,38.8,38.84,47356.683720320085,17.1715,17.1848,17.1671,17.1848,47356.6837
2009-12-30 15:25:00,38.83,38.84,38.81,38.82,50505.05050505051,17.1804,17.1848,17.1715,17.1759,50505.0505
2009-12-30 15:30:00,38.82,38.88,38.82,38.86,77397.35012462286,17.1759,17.2025,17.1759,17.1936,77397.3501
2009-12-30 15:35:00,38.85,38.87,38.8,38.8,67821.06782106782,17.1892,17.1981,17.1671,17.1671,67821.0678
2009-12-30 15:40:00,38.8,38.87,38.8,38.84,121080.93926275744,17.1671,17.1981,17.1671,17.1848,121080.9393
2009-12-30 15:45:00,38.83,38.88,38.83,38.88,101797.19270628362,17.1804,17.2025,17.1804,17.2025,101797.1927
2009-12-30 15:50:00,38.87,38.88,38.83,38.83,122392.75875639512,17.1981,17.2025,17.1804,17.1804,122392.7588
2009-12-30 15:55:00,38.83,38.85,38.82,38.84,149940.96812278632,17.1804,17.1892,17.1759,17.1848,149940.9681
2009-12-31 09:30:00,38.97,39.07,38.89,39.03,158730.15873015873,17.2423,17.2866,17.2069,17.2689,158730.1587
2009-12-31 09:35:00,39.03,39.09,39.01,39.01,77266.16817525908,17.2689,17.2954,17.26,17.26,77266.1682
2009-12-31 09:40:00,39.01,39.01,38.94,38.94,62704.97179588089,17.26,17.26,17.229,17.229,62704.9718
2009-12-31 09:45:00,38.94,38.99,38.93,38.99,44864.2266824085,17.229,17.2512,17.2246,17.2512,44864.2267
2009-12-31 09:50:00,38.99,39.0,38.95,38.98,58638.33136560409,17.2512,17.2556,17.2335,17.2467,58638.3314
2009-12-31 09:55:00,38.98,38.99,38.93,38.94,30303.030303030304,17.2467,17.2512,17.2246,17.229,30303.0303
2009-12-31 10:00:00,38.93,38.94,38.85,38.86,44470.6808343172,17.2246,17.229,17.1892,17.1936,44470.6808
2009-12-31 10:05:00,38.86,38.88,38.82,38.88,52472.77974550702,17.1936,17.2025,17.1759,17.2025,52472.7797
2009-12-31 10:10:00,38.87,38.91,38.87,38.88,76872.62232716779,17.1981,17.2158,17.1981,17.2025,76872.6223
2009-12-31 10:15:00,38.88,38.92,38.88,38.91,33189.03318903319,17.2025,17.2202,17.2025,17.2158,33189.0332
2009-12-31 10:20:00,38.92,38.92,38.88,38.88,19152.564607110064,17.2202,17.2202,17.2025,17.2025,19152.5646
2009-12-31 10:25:00,38.88,38.88,38.88,38.88,40928.76820149548,17.2025,17.2025,17.2025,17.2025,40928.7682
2009-12-31 10:30:00,38.88,38.88,38.83,38.84,302112.0293847567,17.2025,17.2025,17.1804,17.1848,302112.0294
2009-12-31 10:35:00,38.84,38.88,38.82,38.85,115833.66128820674,17.1848,17.2025,17.1759,17.1892,115833.6613
2009-12-31 10:40:00,38.84,38.88,38.84,38.87,43683.589138134594,17.1848,17.2025,17.1848,17.1981,43683.5891
2009-12-31 10:45:00,38.87,38.95,38.87,38.94,82513.4461498098,17.1981,17.2335,17.1981,17.229,82513.4461
2009-12-31 10:50:00,38.93,38.94,38.88,38.92,52735.14364423456,17.2246,17.229,17.2025,17.2202,52735.1436
2009-12-31 10:55:00,38.92,38.95,38.91,38.91,70707.07070707071,17.2202,17.2335,17.2158,17.2158,70707.0707
2009-12-31 11:00:00,38.92,38.92,38.88,38.88,31746.031746031746,17.2202,17.2202,17.2025,17.2025,31746.0317
2009-12-31 11:05:00,38.88,38.88,38.87,38.88,96943.46057982424,17.2025,17.2025,17.1981,17.2025,96943.4606
2009-12-31 11:10:00,38.88,38.89,38.87,38.88,37386.85556867375,17.2025,17.2069,17.1981,17.2025,37386.8556
2009-12-31 11:15:00,38.88,38.89,38.87,38.89,60212.51475796931,17.2025,17.2069,17.1981,17.2069,60212.5148
2009-12-31 11:20:00,38.88,38.89,38.88,38.89,31614.84979666798,17.2025,17.2069,17.2025,17.2069,31614.8498
2009-12-31 11:25:00,38.88,38.9,38.88,38.88,30040.66640430277,17.2025,17.2113,17.2025,17.2025,30040.6664
2009-12-31 11:30:00,38.88,38.88,38.88,38.88,37649.219467401286,17.2025,17.2025,17.2025,17.2025,37649.2195
2009-12-31 11:35:00,38.88,38.89,38.88,38.88,47487.86566968385,17.2025,17.2069,17.2025,17.2025,47487.8657
2009-12-31 11:40:00,38.88,38.9,38.88,38.88,50373.86855568674,17.2025,17.2113,17.2025,17.2025,50373.8686
2009-12-31 11:45:00,38.89,38.91,38.88,38.9,22432.11334120425,17.2069,17.2158,17.2025,17.2113,22432.1133
2009-12-31 11:50:00,38.9,38.91,38.88,38.88,43421.22523940706,17.2113,17.2158,17.2025,17.2025,43421.2252
2009-12-31 11:55:00,38.88,38.91,38.88,38.88,37255.67361930999,17.2025,17.2158,17.2025,17.2025,37255.6736
2009-12-31 12:00:00,38.88,38.92,38.88,38.9,42371.76964449692,17.2025,17.2202,17.2025,17.2113,42371.7696
2009-12-31 12:05:00,38.91,38.92,38.9,38.92,42502.951593860686,17.2158,17.2202,17.2113,17.2202,42502.9516
2009-12-31 12:10:00,38.92,38.93,38.9,38.9,27154.663518299883,17.2202,17.2246,17.2113,17.2113,27154.6635
2009-12-31 12:15:00,38.91,38.91,38.88,38.88,51685.68804932442,17.2158,17.2158,17.2025,17.2025,51685.688
2009-12-31 12:20:00,38.88,38.88,38.88,38.88,44208.31693558966,17.2025,17.2025,17.2025,17.2025,44208.3169
2009-12-31 12:25:00,38.88,38.89,38.88,38.88,48799.68516332153,17.2025,17.2069,17.2025,17.2025,48799.6852
2009-12-31 12:30:00,38.88,38.89,38.88,38.88,39879.312606585336,17.2025,17.2069,17.2025,17.2025,39879.3126
2009-12-31 12:35:00,38.88,38.88,38.87,38.88,53259.871441689625,17.2025,17.2025,17.1981,17.2025,53259.8714
2009-12-31 12:40:00,38.88,38.89,38.88,38.88,41584.67794831431,17.2025,17.2069,17.2025,17.2025,41584.6779
2009-12-31 12:45:00,38.88,38.89,38.88,38.88,82513.4461498098,17.2025,17.2069,17.2025,17.2025,82513.4461
2009-12-31 12:50:00,38.88,38.89,38.88,38.88,31483.66784730421,17.2025,17.2069,17.2025,17.2025,31483.6678
2009-12-31 12:55:00,38.88,38.88,38.88,38.88,50242.68660632297,17.2025,17.2025,17.2025,17.2025,50242.6866
2009-12-31 13:00:00,38.88,38.88,38.88,38.88,33189.03318903319,17.2025,17.2025,17.2025,17.2025,33189.0332
2009-12-31 13:05:00,38.88,38.88,38.87,38.88,66378.06637806637,17.2025,17.2025,17.1981,17.2025,66378.0664
2009-12-31 13:10:00,38.88,38.92,38.87,38.9,125934.67138921683,17.2025,17.2202,17.1981,17.2113,125934.6714
2009-12-31 13:15:00,38.9,38.92,38.88,38.92,49062.04906204907,17.2113,17.2202,17.2025,17.2202,49062.0491
2009-12-31 13:20:00,38.92,38.92,38.92,38.92,15610.65197428834,17.2202,17.2202,17.2202,17.2202,15610.652
2009-12-31 13:25:00,38.92,38.94,38.92,38.93,18627.836809655,17.2202,17.229,17.2202,17.2246,18627.8368
2009-12-31 13:30:00,38.93,38.95,38.93,38.95,49849.14075823167,17.2246,17.2335,17.2246,17.2335,49849.1408
2009-12-31 13:35:00,38.95,38.96,38.94,38.95,18759.01875901876,17.2335,17.2379,17.229,17.2335,18759.0188
2009-12-31 13:40:00,38.95,38.96,38.95,38.95,13905.28663255936,17.2335,17.2379,17.2335,17.2335,13905.2866
2009-12-31 13:45:00,38.95,38.95,38.92,38.93,21907.38554374918,17.2335,17.2335,17.2202,17.2246,21907.3855
2009-12-31 13:50:00,38.93,38.94,38.9,38.9,29778.30250557524,17.2246,17.229,17.2113,17.2113,29778.3025
2009-12-31 13:55:00,38.9,38.94,38.89,38.93,29778.30250557524,17.2113,17.229,17.2069,17.2246,29778.3025
2009-12-31 14:00:00,38.93,38.95,38.91,38.94,42502.951593860686,17.2246,17.2335,17.2158,17.229,42502.9516
2009-12-31 14:05:00,38.93,38.94,38.92,38.92,12724.649088285452,17.2246,17.229,17.2202,17.2202,12724.6491
2009-12-31 14:10:00,38.92,38.94,38.91,38.94,33976.124885215795,17.2202,17.229,17.2158,17.229,33976.1249
2009-12-31 14:15:00,38.93,38.94,38.91,38.92,14298.832480650664,17.2246,17.229,17.2158,17.2202,14298.8325
2009-12-31 14:20:00,38.91,38.93,38.9,38.92,30565.39420175784,17.2158,17.2246,17.2113,17.2202,30565.3942
2009-12-31 14:25:00,38.92,38.92,38.88,38.9,26105.207923389746,17.2202,17.2202,17.2025,17.2113,26105.2079
2009-12-31 14:30:00,38.9,38.92,38.9,38.92,27285.84546766365,17.2113,17.2202,17.2113,17.2202,27285.8455
2009-12-31 14:35:00,38.92,38.98,38.92,38.98,78315.62377016923,17.2202,17.2467,17.2202,17.2467,78315.6238
2009-12-31 14:40:00,38.98,38.98,38.97,38.98,43027.67939131576,17.2467,17.2467,17.2423,17.2467,43027.6794
2009-12-31 14:45:00,38.98,39.01,38.98,38.99,40666.40430276794,17.2467,17.26,17.2467,17.2512,40666.4043
2009-12-31 14:50:00,38.99,39.01,38.99,39.01,40535.22235340417,17.2512,17.26,17.2512,17.26,40535.2224
2009-12-31 14:55:00,39.01,39.08,39.01,39.07,110586.38331365604,17.26,17.291,17.26,17.2866,110586.3833
2009-12-31 15:00:00,39.08,39.08,39.07,39.07,60212.51475796931,17.291,17.291,17.2866,17.2866,60212.5148
2009-12-31 15:05:00,39.08,39.15,39.07,39.11,231536.14062704967,17.291,17.322,17.2866,17.3043,231536.1406
2009-12-31 15:10:00,39.12,39.13,39.11,39.11,97205.82447855176,17.3087,17.3131,17.3043,17.3043,97205.8245
2009-12-31 15:15:00,39.12,39.14,39.11,39.13,49062.04906204907,17.3087,17.3175,17.3043,17.3131,49062.0491
2009-12-31 15:20:00,39.13,39.15,39.12,39.14,81463.99055489965,17.3131,17.322,17.3087,17.3175,81463.9906
2009-12-31 15:25:00,39.14,39.17,39.12,39.15,205955.66050111505,17.3175,17.3308,17.3087,17.322,205955.6605
2009-12-31 15:30:00,39.14,39.15,39.11,39.12,123442.21435130526,17.3175,17.322,17.3043,17.3087,123442.2144
2009-12-31 15:35:00,39.11,39.12,39.04,39.05,244391.9716646989,17.3043,17.3087,17.2733,17.2777,244391.9717
2009-12-31 15:40:00,39.05,39.05,38.99,39.04,366260.002623639,17.2777,17.2777,17.2512,17.2733,366260.0026
2009-12-31 15:45:00,39.05,39.05,38.97,38.98,266692.9030565394,17.2777,17.2777,17.2423,17.2467,266692.9031
2009-12-31 15:50:00,38.99,39.01,38.97,38.98,361012.7246490883,17.2512,17.26,17.2423,17.2467,361012.7246
2009-12-31 15:55:00,38.99,39.01,38.89,38.91,1040928.7682014956,17.2512,17.26,17.2069,17.2158,1040928.7682
2010-01-04 09:30:00,39.46,39.48,39.28,39.45,387380.2964712056,17.4591,17.468,17.3795,17.4547,387380.2965
2010-01-04 09:35:00,39.45,39.59,39.45,39.54,311950.6755870392,17.4547,17.5166,17.4547,17.4945,311950.6756
2010-01-04 09:40:00,39.55,39.59,39.54,39.59,274957.3658664568,17.4989,17.5166,17.4945,17.5166,274957.3659
2010-01-04 09:45:00,39.6,39.67,39.6,39.62,270628.36153745244,17.5211,17.552,17.5211,17.5299,270628.3615
2010-01-04 09:50:00,39.62,39.62,39.49,39.52,281647.64528400893,17.5299,17.5299,17.4724,17.4857,281647.6453
2010-01-04 09:55:00,39.53,39.56,39.49,39.55,169487.07857798768,17.4901,17.5034,17.4724,17.4989,169487.0786
2010-01-04 10:00:00,39.55,39.59,39.49,39.52,144037.78040141676,17.4989,17.5166,17.4724,17.4857,144037.7804
2010-01-04 10:05:00,39.51,39.58,39.51,39.58,133805.5883510429,17.4812,17.5122,17.4812,17.5122,133805.5884
2010-01-04 10:10:00,39.57,39.58,39.55,39.58,83694.0836940837,17.5078,17.5122,17.4989,17.5122,83694.0837
2010-01-04 10:15:00,39.57,39.58,39.54,39.57,143513.0526039617,17.5078,17.5122,17.4945,17.5078,143513.0526
2010-01-04 10:20:00,39.57,39.61,39.53,39.54,153745.24465433558,17.5078,17.5255,17.4901,17.4945,153745.2447
2010-01-04 10:25:00,39.55,39.65,39.54,39.65,262888.6265249902,17.4989,17.5432,17.4945,17.5432,262888.6265
2010-01-04 10:30:00,39.65,39.65,39.62,39.64,215269.57890594256,17.5432,17.5432,17.5299,17.5388,215269.5789
2010-01-04 10:35:00,39.64,39.64,39.62,39.63,102190.73855437493,17.5388,17.5388,17.5299,17.5343,102190.7386
2010-01-04 10:40:00,39.64,39.64,39.62,39.63,123835.76019939657,17.5388,17.5388,17.5299,17.5343,123835.7602
2010-01-04 10:45:00,39.64,39.65,39.62,39.64,99960.64541519088,17.5388,17.5432,17.5299,17.5388,99960.6454
2010-01-04 10:50:00,39.65,39.65,39.6,39.6,136822.77318640955,17.5432,17.5432,17.5211,17.5211,136822.7732
2010-01-04 10:55:00,39.61,39.62,39.55,39.56,165026.8922996196,17.5255,17.5299,17.4989,17.5034,165026.8923
2010-01-04 11:00:00,39.58,39.59,39.52,39.54,149809.78617342253,17.5122,17.5166,17.4857,17.4945,149809.7862
2010-01-04 11:05:00,39.53,39.56,39.52,39.52,89334.9075167257,17.4901,17.5034,17.4857,17.4857,89334.9075
2010-01-04 11:10:00,39.53,39.57,39.52,39.56,81201.62665617211,17.4901,17.5078,17.4857,17.5034,81201.6267
2010-01-04 11:15:00,39.56,39.58,39.53,39.54,102846.64830119377,17.5034,17.5122,17.4901,17.4945,102846.6483
2010-01-04 11:20:00,39.53,39.57,39.53,39.56,67952.24977043159,17.4901,17.5078,17.4901,17.5034,67952.2498
2010-01-04 11:25:00,39.56,39.56,39.5,39.55,98517.64397218944,17.5034,17.5034,17.4768,17.4989,98517.644
2010-01-04 11:30:00,39.55,39.62,39.55,39.6,89859.63531418078,17.4989,17.5299,17.4989,17.5211,89859.6353
2010-01-04 11:35:00,39.61,39.62,39.57,39.58,156631.24754033846,17.5255,17.5299,17.5078,17.5122,156631.2475
2010-01-04 11:40:00,39.58,39.64,39.57,39.62,111373.47500983864,17.5122,17.5388,17.5078,17.5299,111373.475
2010-01-04 11:45:00,39.62,39.65,39.59,39.64,92089.72845336482,17.5299,17.5432,17.5166,17.5388,92089.7285
2010-01-04 11:50:00,39.63,39.63,39.6,39.61,40404.0404040404,17.5343,17.5343,17.5211,17.5255,40404.0404
2010-01-04 11:55:00,39.61,39.66,39.58,39.63,220516.8568804933,17.5255,17.5476,17.5122,17.5343,220516.8569
2010-01-04 12:00:00,39.63,39.69,39.62,39.68,167650.53128689493,17.5343,17.5609,17.5299,17.5565,167650.5313
2010-01-04 12:05:00,39.68,39.73,39.68,39.72,114521.84179456907,17.5565,17.5786,17.5565,17.5742,114521.8418
2010-01-04 12:10:00,39.71,39.73,39.71,39.71,100223.0093139184,17.5697,17.5786,17.5697,17.5697,100223.0093
2010-01-04 12:15:00,39.72,39.73,39.69,39.73,67033.97612488522,17.5742,17.5786,17.5609,17.5786,67033.9761
2010-01-04 12:20:00,39.72,39.77,39.72,39.75,75429.62088416635,17.5742,17.5963,17.5742,17.5874,75429.6209
2010-01-04 12:25:00,39.76,39.78,39.75,39.77,101141.28295946478,17.5919,17.6007,17.5874,17.5963,101141.283
2010-01-04 12:30:00,39.77,39.8,39.77,39.79,107175.65263019808,17.5963,17.6095,17.5963,17.6051,107175.6526
2010-01-04 12:35:00,39.79,39.82,39.78,39.8,104945.55949101404,17.6051,17.6184,17.6007,17.6095,104945.5595
2010-01-04 12:40:00,39.79,39.82,39.79,39.79,63229.69959333596,17.6051,17.6184,17.6051,17.6051,63229.6996
2010-01-04 12:45:00,39.79,39.81,39.79,39.81,65328.61078315624,17.6051,17.614,17.6051,17.614,65328.6108
2010-01-04 12:50:00,39.81,39.83,39.78,39.81,97468.1883772793,17.614,17.6228,17.6007,17.614,97468.1884
2010-01-04 12:55:00,39.81,39.85,39.81,39.84,294372.2943722944,17.614,17.6317,17.614,17.6272,294372.2944
2010-01-04 13:00:00,39.84,39.88,39.82,39.88,163452.70890725436,17.6272,17.6449,17.6184,17.6449,163452.7089
2010-01-04 13:05:00,39.88,39.91,39.86,39.91,146267.87354060082,17.6449,17.6582,17.6361,17.6582,146267.8735
2010-01-04 13:10:00,39.91,39.92,39.9,39.91,166732.25764134855,17.6582,17.6626,17.6538,17.6582,166732.2576
2010-01-04 13:15:00,39.91,39.94,39.87,39.94,234553.3254624164,17.6582,17.6715,17.6405,17.6715,234553.3255
2010-01-04 13:20:00,39.94,40.0,39.94,39.99,139708.77607241244,17.6715,17.698,17.6715,17.6936,139708.7761
2010-01-04 13:25:00,39.99,40.06,39.99,40.06,218417.94569067296,17.6936,17.7246,17.6936,17.7246,218417.9457
2010-01-04 13:30:00,40.05,40.07,40.05,40.07,163059.16305916305,17.7202,17.729,17.7202,17.729,163059.1631
2010-01-04 13:35:00,40.06,40.09,40.04,40.06,177357.99553981374,17.7246,17.7379,17.7157,17.7246,177357.9955
2010-01-04 13:40:00,40.06,40.08,40.05,40.07,93926.27574445755,17.7246,17.7334,17.7202,17.729,93926.2757
2010-01-04 13:45:00,40.07,40.07,40.05,40.07,102977.83025055753,17.729,17.729,17.7202,17.729,102977.8303
2010-01-04 13:50:00,40.07,40.07,39.96,39.98,117145.48078184442,17.729,17.729,17.6803,17.6892,117145.4808
2010-01-04 13:55:00,39.98,39.98,39.94,39.96,78577.98766889676,17.6892,17.6892,17.6715,17.6803,78577.9877
2010-01-04 14:00:00,39.96,39.97,39.94,39.94,65853.33858061131,17.6803,17.6848,17.6715,17.6715,65853.3386
2010-01-04 14:05:00,39.94,40.01,39.94,39.98,101797.19270628362,17.6715,17.7025,17.6715,17.6892,101797.1927
2010-01-04 14:10:00,39.98,39.99,39.97,39.98,77790.89597271416,17.6892,17.6936,17.6848,17.6892,77790.896
2010-01-04 14:15:00,39.98,40.05,39.98,40.02,123179.85045257772,17.6892,17.7202,17.6892,17.7069,123179.8505
2010-01-04 14:20:00,40.02,40.02,39.98,39.98,99173.55371900828,17.7069,17.7069,17.6892,17.6892,99173.5537
2010-01-04 14:25:00,39.98,40.05,39.98,40.05,142201.233110324,17.6892,17.7202,17.6892,17.7202,142201.2331
2010-01-04 14:30:00,40.04,40.08,40.04,40.08,124885.21579430671,17.7157,17.7334,17.7157,17.7334,124885.2158
2010-01-04 14:35:00,40.07,40.11,40.07,40.1,127640.03673094582,17.729,17.7467,17.729,17.7423,127640.0367
2010-01-04 14:40:00,40.1,40.16,40.09,40.12,202020.20202020204,17.7423,17.7688,17.7379,17.7511,202020.202
2010-01-04 14:45:00,40.13,40.16,40.11,40.14,97468.1883772793,17.7556,17.7688,17.7467,17.76,97468.1884
2010-01-04 14:50:00,40.14,40.15,40.14,40.14,73068.34579561853,17.76,17.7644,17.76,17.76,73068.3458
2010-01-04 14:55:00,40.14,40.14,40.13,40.14,80939.26275744458,17.76,17.76,17.7556,17.76,80939.2628
2010-01-04 15:00:00,40.14,40.14,40.1,40.11,142332.4150596878,17.76,17.76,17.7423,17.7467,142332.4151
2010-01-04 15:05:00,40.1,40.11,40.07,40.08,82644.62809917355,17.7423,17.7467,17.729,17.7334,82644.6281
2010-01-04 15:10:00,40.08,40.1,40.06,40.09,167256.98543880362,17.7334,17.7423,17.7246,17.7379,167256.9854
2010-01-04 15:15:00,40.08,40.11,40.08,40.1,145611.963793782,17.7334,17.7467,17.7334,17.7423,145611.9638
2010-01-04 15:20:00,40.1,40.1,40.06,40.06,111242.29306047488,17.7423,17.7423,17.7246,17.7246,111242.2931
2010-01-04 15:25:00,40.06,40.1,40.06,40.1,157287.1572871573,17.7246,17.7423,17.7246,17.7423,157287.1573
2010-01-04 15:30:00,40.1,40.12,40.1,40.11,176046.17604617606,17.7423,17.7511,17.7423,17.7467,176046.176
2010-01-04 15:35:00,40.11,40.12,40.08,40.08,183785.9110586384,17.7467,17.7511,17.7334,17.7334,183785.9111
2010-01-04 15:40:00,40.08,40.09,40.07,40.08,275219.72976518434,17.7334,17.7379,17.729,17.7334,275219.7298
2010-01-04 15:45:00,40.08,40.12,40.07,40.08,379902.9253574708,17.7334,17.7511,17.729,17.7334,379902.9254
2010-01-04 15:50:00,40.08,40.08,40.06,40.06,343040.79758625216,17.7334,17.7334,17.7246,17.7246,343040.7976
2010-01-04 15:55:00,40.07,40.08,40.05,40.07,683982.683982684,17.729,17.7334,17.7202,17.729,683982.684
2010-01-05 09:30:00,40.14,40.23,39.98,39.98,290043.29004329006,17.76,17.7998,17.6892,17.6892,290043.29
2010-01-05 09:35:00,39.98,40.03,39.85,39.85,255673.61930998293,17.6892,17.7113,17.6317,17.6317,255673.6193
2010-01-05 09:40:00,39.85,39.93,39.8,39.88,223271.6778171324,17.6317,17.6671,17.6095,17.6449,223271.6778
2010-01-05 09:45:00,39.87,39.91,39.84,39.91,104814.37754165028,17.6405,17.6582,17.6272,17.6582,104814.3775
2010-01-05 09:50:00,39.91,40.03,39.85,40.03,150072.15007215008,17.6582,17.7113,17.6317,17.7113,150072.1501
2010-01-05 09:55:00,40.04,40.05,39.88,39.88,105470.28728846912,17.7157,17.7202,17.6449,17.6449,105470.2873
2010-01-05 10:00:00,39.85,40.02,39.85,40.0,139971.13997114,17.6317,17.7069,17.6317,17.698,139971.14
2010-01-05 10:05:00,40.0,40.01,39.96,39.98,110979.92916174736,17.698,17.7025,17.6803,17.6892,110979.9292
2010-01-05 10:10:00,39.98,39.98,39.88,39.91,149022.69447723994,17.6892,17.6892,17.6449,17.6582,149022.6945
2010-01-05 10:15:00,39.91,39.94,39.88,39.93,104420.83169355895,17.6582,17.6715,17.6449,17.6671,104420.8317
2010-01-05 10:20:00,39.93,40.01,39.91,39.99,144956.05404696314,17.6671,17.7025,17.6582,17.6936,144956.054
2010-01-05 10:25:00,39.99,40.1,39.98,40.04,173816.082906992,17.6936,17.7423,17.6892,17.7157,173816.0829
2010-01-05 10:30:00,40.04,40.05,39.98,39.99,201101.9283746557,17.7157,17.7202,17.6892,17.6936,201101.9284
2010-01-05 10:35:00,39.99,40.02,39.98,40.01,141545.3233635052,17.6936,17.7069,17.6892,17.7025,141545.3234
2010-01-05 10:40:00,40.01,40.1,40.0,40.1,161091.43381870654,17.7025,17.7423,17.698,17.7423,161091.4338
2010-01-05 10:45:00,40.08,40.09,40.04,40.04,119113.21002230092,17.7334,17.7379,17.7157,17.7157,119113.21
2010-01-05 10:50:00,40.04,40.06,40.01,40.05,142070.05116096025,17.7157,17.7246,17.7025,17.7202,142070.0512
2010-01-05 10:55:00,40.06,40.07,40.01,40.01,496786.0422405877,17.7246,17.729,17.7025,17.7025,496786.0422
2010-01-05 11:00:00,40.01,40.01,39.96,39.97,106913.28873147056,17.7025,17.7025,17.6803,17.6848,106913.2887
2010-01-05 11:05:00,39.97,40.01,39.97,40.0,84349.99344090253,17.6848,17.7025,17.6848,17.698,84349.9934
2010-01-05 11:10:00,40.01,40.05,39.98,40.0,145480.7818444182,17.7025,17.7202,17.6892,17.698,145480.7818
2010-01-05 11:15:00,40.0,40.01,39.89,39.89,100091.82736455464,17.698,17.7025,17.6494,17.6494,100091.8274
2010-01-05 11:20:00,39.89,39.91,39.87,39.9,100616.55516200972,17.6494,17.6582,17.6405,17.6538,100616.5552
2010-01-05 11:25:00,39.9,39.93,39.89,39.9,81595.17250426342,17.6538,17.6671,17.6494,17.6538,81595.1725
2010-01-05 11:30:00,39.9,39.98,39.9,39.98,99567.09956709958,17.6538,17.6892,17.6538,17.6892,99567.0996
2010-01-05 11:35:00,39.98,39.99,39.94,39.97,50898.59635314181,17.6892,17.6936,17.6715,17.6848,50898.5964
2010-01-05 11:40:00,39.96,39.99,39.96,39.96,71362.98045388954,17.6803,17.6936,17.6803,17.6803,71362.9805
2010-01-05 11:45:00,39.97,40.0,39.96,39.98,95762.82303555032,17.6848,17.698,17.6803,17.6892,95762.823
2010-01-05 11:50:00,39.98,39.99,39.94,39.94,89203.72556736194,17.6892,17.6936,17.6715,17.6715,89203.7256
2010-01-05 11:55:00,39.94,39.96,39.9,39.9,46831.95592286502,17.6715,17.6803,17.6538,17.6538,46831.9559
2010-01-05 12:00:00,39.91,39.96,39.9,39.96,106782.10678210678,17.6582,17.6803,17.6538,17.6803,106782.1068
2010-01-05 12:05:00,39.96,39.99,39.95,39.98,83038.17394726486,17.6803,17.6936,17.6759,17.6892,83038.1739
2010-01-05 12:10:00,39.98,40.0,39.96,40.0,91171.45480781845,17.6892,17.698,17.6803,17.698,91171.4548
2010-01-05 12:15:00,40.01,40.03,39.99,40.01,57588.87577069396,17.7025,17.7113,17.6936,17.7025,57588.8758
2010-01-05 12:20:00,40.01,40.03,39.98,40.03,83038.17394726486,17.7025,17.7113,17.6892,17.7113,83038.1739
2010-01-05 12:25:00,40.02,40.04,40.01,40.03,150990.42371769645,17.7069,17.7157,17.7025,17.7113,150990.4237
2010-01-05 12:30:00,40.03,40.05,40.03,40.04,90121.99921290833,17.7113,17.7202,17.7113,17.7157,90121.9992
2010-01-05 12:35:00,40.04,40.04,40.01,40.02,51423.32415059688,17.7157,17.7157,17.7025,17.7069,51423.3242
2010-01-05 12:40:00,40.02,40.03,40.02,40.02,59950.15085924177,17.7069,17.7113,17.7069,17.7069,59950.1509
2010-01-05 12:45:00,40.02,40.04,40.01,40.02,78709.16961826052,17.7069,17.7157,17.7025,17.7069,78709.1696
2010-01-05 12:50:00,40.02,40.04,40.02,40.02,70051.16096025187,17.7069,17.7157,17.7069,17.7069,70051.161
2010-01-05 12:55:00,40.02,40.04,40.02,40.03,38567.49311294766,17.7069,17.7157,17.7069,17.7113,38567.4931
2010-01-05 13:00:00,40.04,40.04,39.98,39.98,74248.98333989244,17.7157,17.7157,17.6892,17.6892,74248.9833
2010-01-05 13:05:00,39.99,40.03,39.98,39.98,77134.98622589532,17.6936,17.7113,17.6892,17.6892,77134.9862
2010-01-05 13:10:00,39.99,40.0,39.97,39.98,27941.755214482488,17.6936,17.698,17.6848,17.6892,27941.7552
2010-01-05 13:15:00,39.98,39.99,39.95,39.99,50898.59635314181,17.6892,17.6936,17.6759,17.6936,50898.5964
2010-01-05 13:20:00,39.98,40.01,39.92,39.92,122917.4865538502,17.6892,17.7025,17.6626,17.6626,122917.4866
2010-01-05 13:25:00,39.92,39.94,39.89,39.92,102059.55660501117,17.6626,17.6715,17.6494,17.6626,102059.5566
2010-01-05 13:30:00,39.9,39.91,39.87,39.88,68214.61366915912,17.6538,17.6582,17.6405,17.6449,68214.6137
2010-01-05 13:35:00,39.88,39.89,39.87,39.89,79233.8974157156,17.6449,17.6494,17.6405,17.6494,79233.8974
2010-01-05 13:40:00,39.9,39.98,39.89,39.98,84087.629542175,17.6538,17.6892,17.6494,17.6892,84087.6295
2010-01-05 13:45:00,39.98,39.99,39.93,39.94,140102.32192050375,17.6892,17.6936,17.6671,17.6715,140102.3219
2010-01-05 13:50:00,39.94,39.96,39.92,39.94,79627.4432638069,17.6715,17.6803,17.6626,17.6715,79627.4433
2010-01-05 13:55:00,39.94,39.96,39.91,39.92,48537.32126459399,17.6715,17.6803,17.6582,17.6626,48537.3213
2010-01-05 14:00:00,39.92,39.94,39.92,39.94,46438.41007477371,17.6626,17.6715,17.6626,17.6715,46438.4101
2010-01-05 14:05:00,39.94,39.94,39.88,39.89,73461.89164370982,17.6715,17.6715,17.6449,17.6494,73461.8916
2010-01-05 14:10:00,39.89,39.92,39.88,39.9,81595.17250426342,17.6494,17.6626,17.6449,17.6538,81595.1725
2010-01-05 14:15:00,39.89,39.89,39.87,39.88,91171.45480781845,17.6494,17.6494,17.6405,17.6449,91171.4548
2010-01-05 14:20:00,39.88,39.88,39.84,39.87,124491.6699462154,17.6449,17.6449,17.6272,17.6405,124491.6699
2010-01-05 14:25:00,39.88,39.91,39.87,39.88,80283.35301062574,17.6449,17.6582,17.6405,17.6449,80283.353
2010-01-05 14:30:00,39.88,39.89,39.88,39.88,70182.34290961563,17.6449,17.6494,17.6449,17.6449,70182.3429
2010-01-05 14:35:00,39.88,39.92,39.88,39.88,61917.88009969828,17.6449,17.6626,17.6449,17.6449,61917.8801
2010-01-05 14:40:00,39.88,39.92,39.88,39.92,42109.405745769385,17.6449,17.6626,17.6449,17.6626,42109.4057
2010-01-05 14:45:00,39.92,39.97,39.91,39.97,70838.25265643447,17.6626,17.6848,17.6582,17.6848,70838.2527
2010-01-05 14:50:00,39.97,39.98,39.94,39.94,110324.01941492852,17.6848,17.6892,17.6715,17.6715,110324.0194
2010-01-05 14:55:00,39.95,40.0,39.94,40.0,90384.36311163584,17.6759,17.698,17.6715,17.698,90384.3631
2010-01-05 15:00:00,39.99,40.04,39.99,40.04,115440.11544011543,17.6936,17.7157,17.6936,17.7157,115440.1154
2010-01-05 15:05:00,40.03,40.14,40.03,40.1,457300.2754820937,17.7113,17.76,17.7113,17.7423,457300.2755
2010-01-05 15:10:00,40.1,40.1,40.03,40.04,102977.83025055753,17.7423,17.7423,17.7113,17.7157,102977.8303
2010-01-05 15:15:00,40.04,40.07,40.03,40.07,64803.88298570117,17.7157,17.729,17.7113,17.729,64803.883
2010-01-05 15:20:00,40.07,40.11,40.07,40.11,74904.89308671126,17.729,17.7467,17.729,17.7467,74904.8931
2010-01-05 15:25:00,40.11,40.13,40.1,40.12,179588.08867899777,17.7467,17.7556,17.7423,17.7511,179588.0887
2010-01-05 15:30:00,40.11,40.12,40.1,40.1,115571.2973894792,17.7467,17.7511,17.7423,17.7423,115571.2974
2010-01-05 15:35:00,40.1,40.13,40.08,40.12,153876.42660369934,17.7423,17.7556,17.7334,17.7511,153876.4266
2010-01-05 15:40:00,40.12,40.14,40.04,40.04,198609.47133674409,17.7511,17.76,17.7157,17.7157,198609.4713
2010-01-05 15:45:00,40.04,40.07,40.04,40.06,92614.45625081989,17.7157,17.729,17.7157,17.7246,92614.4563
2010-01-05 15:50:00,40.06,40.1,40.04,40.06,350780.5325987144,17.7246,17.7423,17.7157,17.7246,350780.5326
2010-01-05 15:55:00,40.05,40.13,40.05,40.09,389348.0257116621,17.7202,17.7556,17.7202,17.7379,389348.0257
2010-01-06 09:30:00,39.94,40.23,39.87,40.21,187590.1875901876,17.6715,17.7998,17.6405,17.791,187590.1876
2010-01-06 09:35:00,40.2,40.21,40.1,40.11,88154.26997245179,17.7865,17.791,17.7423,17.7467,88154.27
2010-01-06 09:40:00,40.11,40.13,39.99,40.05,133805.5883510429,17.7467,17.7556,17.6936,17.7202,133805.5884
2010-01-06 09:45:00,40.04,40.08,40.02,40.07,87235.99632690543,17.7157,17.7334,17.7069,17.729,87235.9963
2010-01-06 09:50:00,40.07,40.07,39.98,40.05,128164.76452840088,17.729,17.729,17.6892,17.7202,128164.7645
2010-01-06 09:55:00,40.06,40.07,39.98,39.99,129214.22012331104,17.7246,17.729,17.6892,17.6936,129214.2201
2010-01-06 10:00:00,39.98,40.05,39.94,40.04,151252.78761642397,17.6892,17.7202,17.6715,17.7157,151252.7876
2010-01-06 10:05:00,40.03,40.07,39.99,40.03,193231.0114128296,17.7113,17.729,17.6936,17.7113,193231.0114
2010-01-06 10:10:00,40.04,40.04,39.95,39.97,101403.64685819233,17.7157,17.7157,17.6759,17.6848,101403.6469
2010-01-06 10:15:00,39.96,40.03,39.95,40.01,338974.1571559753,17.6803,17.7113,17.6759,17.7025,338974.1572
2010-01-06 10:20:00,39.99,40.0,39.96,39.98,95106.91328873148,17.6936,17.698,17.6803,17.6892,95106.9133
2010-01-06 10:25:00,39.98,40.05,39.96,40.03,94975.7313393677,17.6892,17.7202,17.6803,17.7113,94975.7313
2010-01-06 10:30:00,40.02,40.02,39.9,39.96,337793.5196117014,17.7069,17.7069,17.6538,17.6803,337793.5196
2010-01-06 10:35:00,39.96,40.01,39.94,39.98,78971.53351698807,17.6803,17.7025,17.6715,17.6892,78971.5335
2010-01-06 10:40:00,39.98,39.98,39.95,39.98,66509.24832743015,17.6892,17.6892,17.6759,17.6892,66509.2483
2010-01-06 10:45:00,39.98,40.01,39.96,39.96,64803.88298570117,17.6892,17.7025,17.6803,17.6803,64803.883
2010-01-06 10:50:00,39.96,40.01,39.96,39.97,136035.68149022694,17.6803,17.7025,17.6803,17.6848,136035.6815
2010-01-06 10:55:00,39.98,40.01,39.94,40.01,639512.0031483668,17.6892,17.7025,17.6715,17.7025,639512.0031
2010-01-06 11:00:00,40.01,40.05,39.99,39.99,114128.29594647777,17.7025,17.7202,17.6936,17.6936,114128.2959
2010-01-06 11:05:00,40.0,40.04,39.98,39.98,124098.1240981241,17.698,17.7157,17.6892,17.6892,124098.1241
2010-01-06 11:10:00,39.98,40.01,39.98,40.0,45388.95447986357,17.6892,17.7025,17.6892,17.698,45388.9545
2010-01-06 11:15:00,40.0,40.04,40.0,40.02,81332.80860553589,17.698,17.7157,17.698,17.7069,81332.8086
2010-01-06 11:20:00,40.03,40.15,40.01,40.15,145087.2359963269,17.7113,17.7644,17.7025,17.7644,145087.236
2010-01-06 11:25:00,40.14,40.16,40.1,40.12,129607.76597140236,17.76,17.7688,17.7423,17.7511,129607.766
2010-01-06 11:30:00,40.11,40.12,40.07,40.11,80020.9891118982,17.7467,17.7511,17.729,17.7467,80020.9891
2010-01-06 11:35:00,40.11,40.17,40.1,40.11,73593.0735930736,17.7467,17.7733,17.7423,17.7467,73593.0736
2010-01-06 11:40:00,40.1,40.14,40.07,40.08,102977.83025055753,17.7423,17.76,17.729,17.7334,102977.8303
2010-01-06 11:45:00,40.07,40.12,40.06,40.09,80414.53495998951,17.729,17.7511,17.7246,17.7379,80414.535
2010-01-06 11:50:00,40.09,40.1,40.05,40.07,90253.18116227209,17.7379,17.7423,17.7202,17.729,90253.1812
2010-01-06 11:55:00,40.07,40.07,40.02,40.04,79496.26131444314,17.729,17.729,17.7069,17.7157,79496.2613
2010-01-06 12:00:00,40.04,40.08,40.03,40.07,94582.1854912764,17.7157,17.7334,17.7113,17.729,94582.1855
2010-01-06 12:05:00,40.07,40.07,40.02,40.02,276006.8214613669,17.729,17.729,17.7069,17.7069,276006.8215
2010-01-06 12:10:00,40.02,40.03,39.96,39.98,101666.01075691984,17.7069,17.7113,17.6803,17.6892,101666.0108
2010-01-06 12:15:00,39.98,40.0,39.96,39.96,108618.65407319952,17.6892,17.698,17.6803,17.6803,108618.6541
2010-01-06 12:20:00,39.96,39.97,39.94,39.94,75298.43893480257,17.6803,17.6848,17.6715,17.6715,75298.4389
2010-01-06 12:25:00,39.94,39.95,39.91,39.91,85005.90318772137,17.6715,17.6759,17.6582,17.6582,85005.9032
2010-01-06 12:30:00,39.91,39.96,39.9,39.92,79365.07936507936,17.6582,17.6803,17.6538,17.6626,79365.0794
2010-01-06 12:35:00,39.91,39.94,39.91,39.94,69132.8873147055,17.6582,17.6715,17.6582,17.6715,69132.8873
2010-01-06 12:40:00,39.94,39.97,39.92,39.94,51685.68804932442,17.6715,17.6848,17.6626,17.6715,51685.688
2010-01-06 12:45:00,39.94,39.95,39.92,39.94,50898.59635314181,17.6715,17.6759,17.6626,17.6715,50898.5964
2010-01-06 12:50:00,39.94,40.0,39.94,40.0,62311.42594778958,17.6715,17.698,17.6715,17.698,62311.4259
2010-01-06 12:55:00,40.0,40.01,39.99,40.01,36862.12777121868,17.698,17.7025,17.6936,17.7025,36862.1278
2010-01-06 13:00:00,40.01,40.04,40.01,40.02,74904.89308671126,17.7025,17.7157,17.7025,17.7069,74904.8931
2010-01-06 13:05:00,40.02,40.03,40.0,40.02,46700.77397350125,17.7069,17.7113,17.698,17.7069,46700.774
2010-01-06 13:10:00,40.01,40.03,39.98,40.0,57064.14797323888,17.7025,17.7113,17.6892,17.698,57064.148
2010-01-06 13:15:00,39.99,40.01,39.98,39.99,72412.43604879969,17.6936,17.7025,17.6892,17.6936,72412.436
2010-01-06 13:20:00,39.99,40.02,39.98,40.01,59950.15085924177,17.6936,17.7069,17.6892,17.7025,59950.1509
2010-01-06 13:25:00,40.01,40.02,40.0,40.0,57064.14797323888,17.7025,17.7069,17.698,17.698,57064.148
2010-01-06 13:30:00,40.01,40.01,39.97,39.99,76872.62232716779,17.7025,17.7025,17.6848,17.6936,76872.6223
2010-01-06 13:35:00,39.98,40.02,39.97,40.01,91171.45480781845,17.6892,17.7069,17.6848,17.7025,91171.4548
2010-01-06 13:40:00,40.01,40.09,40.0,40.07,135117.40784468057,17.7025,17.7379,17.698,17.729,135117.4078
2010-01-06 13:45:00,40.07,40.08,40.05,40.07,89859.63531418078,17.729,17.7334,17.7202,17.729,89859.6353
2010-01-06 13:50:00,40.07,40.08,40.03,40.05,52997.50754296209,17.729,17.7334,17.7113,17.7202,52997.5075
2010-01-06 13:55:00,40.05,40.1,40.01,40.07,92483.27430145611,17.7202,17.7423,17.7025,17.729,92483.2743
2010-01-06 14:00:00,40.07,40.14,40.07,40.11,119506.75587039224,17.729,17.76,17.729,17.7467,119506.7559
2010-01-06 14:05:00,40.1,40.21,40.1,40.17,171323.62586908042,17.7423,17.791,17.7423,17.7733,171323.6259
2010-01-06 14:10:00,40.17,40.18,40.16,40.17,72018.89020070838,17.7733,17.7777,17.7688,17.7733,72018.8902
2010-01-06 14:15:00,40.17,40.2,40.14,40.18,145087.2359963269,17.7733,17.7865,17.76,17.7777,145087.236
2010-01-06 14:20:00,40.17,40.21,40.16,40.18,142070.05116096025,17.7733,17.791,17.7688,17.7777,142070.0512
2010-01-06 14:25:00,40.17,40.22,40.14,40.21,221303.94857667584,17.7733,17.7954,17.76,17.791,221303.9486
2010-01-06 14:30:00,40.21,40.27,40.2,40.23,193231.0114128296,17.791,17.8175,17.7865,17.7998,193231.0114
2010-01-06 14:35:00,40.23,40.28,40.2,40.24,130263.67571822116,17.7998,17.8219,17.7865,17.8042,130263.6757
2010-01-06 14:40:00,40.26,40.28,40.23,40.26,141938.8692115965,17.8131,17.8219,17.7998,17.8131,141938.8692
2010-01-06 14:45:00,40.26,40.28,40.23,40.26,134986.2258953168,17.8131,17.8219,17.7998,17.8131,134986.2259
2010-01-06 14:50:00,40.24,40.26,40.22,40.26,119375.57392102848,17.8042,17.8131,17.7954,17.8131,119375.5739
2010-01-06 14:55:00,40.25,40.28,40.25,40.26,129214.22012331104,17.8087,17.8219,17.8087,17.8131,129214.2201
2010-01-06 15:00:00,40.26,40.3,40.26,40.28,225239.4070575889,17.8131,17.8308,17.8131,17.8219,225239.4071
2010-01-06 15:05:00,40.28,40.3,40.28,40.29,82119.90030171849,17.8219,17.8308,17.8219,17.8263,82119.9003
2010-01-06 15:10:00,40.3,40.3,40.29,40.3,72018.89020070838,17.8308,17.8308,17.8263,17.8308,72018.8902
2010-01-06 15:15:00,40.3,40.33,40.3,40.31,134199.1341991342,17.8308,17.844,17.8308,17.8352,134199.1342
2010-01-06 15:20:00,40.31,40.39,40.31,40.38,243473.69801915257,17.8352,17.8706,17.8352,17.8662,243473.698
2010-01-06 15:25:00,40.38,40.39,40.38,40.39,117276.66273120818,17.8662,17.8706,17.8662,17.8706,117276.6627
2010-01-06 15:30:00,40.38,40.39,40.35,40.37,301587.3015873016,17.8662,17.8706,17.8529,17.8617,301587.3016
2010-01-06 15:35:00,40.38,40.46,40.38,40.45,228518.95579168308,17.8662,17.9016,17.8662,17.8971,228518.9558
2010-01-06 15:40:00,40.44,40.46,40.36,40.36,304079.7586252132,17.8927,17.9016,17.8573,17.8573,304079.7586
2010-01-06 15:45:00,40.36,40.41,40.34,40.36,291879.8373343828,17.8573,17.8794,17.8485,17.8573,291879.8373
2010-01-06 15:50:00,40.36,40.43,40.35,40.42,349731.07700380427,17.8573,17.8883,17.8529,17.8839,349731.077
2010-01-06 15:55:00,40.43,40.44,40.38,40.38,521972.9765184311,17.8883,17.8927,17.8662,17.8662,521972.9765
2010-01-07 09:30:00,40.18,40.41,40.02,40.2,348156.8936114391,17.7777,17.8794,17.7069,17.7865,348156.8936
2010-01-07 09:35:00,40.2,40.23,40.12,40.16,167650.53128689493,17.7865,17.7998,17.7511,17.7688,167650.5313
2010-01-07 09:40:00,40.17,40.21,40.12,40.2,115833.66128820674,17.7733,17.791,17.7511,17.7865,115833.6613
2010-01-07 09:45:00,40.2,40.25,40.13,40.17,239931.78538633088,17.7865,17.8087,17.7556,17.7733,239931.7854
2010-01-07 09:50:00,40.17,40.2,40.14,40.15,131181.94936376755,17.7733,17.7865,17.76,17.7644,131181.9494
2010-01-07 09:55:00,40.14,40.2,40.1,40.15,152433.4251606979,17.76,17.7865,17.7423,17.7644,152433.4252
2010-01-07 10:00:00,40.16,40.2,40.12,40.19,99698.28151646334,17.7688,17.7865,17.7511,17.7821,99698.2815
2010-01-07 10:05:00,40.19,40.23,40.18,40.2,64016.791289518565,17.7821,17.7998,17.7777,17.7865,64016.7913
2010-01-07 10:10:00,40.2,40.25,40.16,40.17,117407.84468057196,17.7865,17.8087,17.7688,17.7733,117407.8447
2010-01-07 10:15:00,40.17,40.19,40.08,40.1,140364.68581923126,17.7733,17.7821,17.7334,17.7423,140364.6858
2010-01-07 10:20:00,40.1,40.15,40.07,40.1,85792.99488390397,17.7423,17.7644,17.729,17.7423,85792.9949
2010-01-07 10:25:00,40.1,40.18,40.1,40.16,94844.54939000394,17.7423,17.7777,17.7423,17.7688,94844.5494
2010-01-07 10:30:00,40.16,40.22,40.1,40.2,156762.42948970222,17.7688,17.7954,17.7423,17.7865,156762.4295
2010-01-07 10:35:00,40.2,40.31,40.2,40.25,113341.20425029517,17.7865,17.8352,17.7865,17.8087,113341.2043
2010-01-07 10:40:00,40.25,40.37,40.23,40.36,134461.49809786174,17.8087,17.8617,17.7998,17.8573,134461.4981
2010-01-07 10:45:00,40.36,40.46,40.36,40.43,150072.15007215008,17.8573,17.9016,17.8573,17.8883,150072.1501
2010-01-07 10:50:00,40.42,40.47,40.32,40.33,139577.59412304868,17.8839,17.906,17.8396,17.844,139577.5941
2010-01-07 10:55:00,40.32,40.34,40.29,40.31,99698.28151646334,17.8396,17.8485,17.8263,17.8352,99698.2815
2010-01-07 11:00:00,40.3,40.36,40.26,40.33,116358.38908566182,17.8308,17.8573,17.8131,17.844,116358.3891
2010-01-07 11:05:00,40.33,40.33,40.27,40.27,62836.15374524466,17.844,17.844,17.8175,17.8175,62836.1537
2010-01-07 11:10:00,40.27,40.28,40.23,40.26,93008.0020989112,17.8175,17.8219,17.7998,17.8131,93008.0021
2010-01-07 11:15:00,40.26,40.26,40.17,40.21,91827.36455463729,17.8131,17.8131,17.7733,17.791,91827.3646
2010-01-07 11:20:00,40.2,40.23,40.19,40.2,90777.90895972714,17.7865,17.7998,17.7821,17.7865,90777.909
2010-01-07 11:25:00,40.19,40.2,40.14,40.15,120031.48366784732,17.7821,17.7865,17.76,17.7644,120031.4837
2010-01-07 11:30:00,40.15,40.21,40.14,40.2,81463.99055489965,17.7644,17.791,17.76,17.7865,81463.9906
2010-01-07 11:35:00,40.2,40.22,40.17,40.2,64935.06493506494,17.7865,17.7954,17.7733,17.7865,64935.0649
2010-01-07 11:40:00,40.2,40.26,40.2,40.22,92745.63820018366,17.7865,17.8131,17.7865,17.7954,92745.6382
2010-01-07 11:45:00,40.22,40.23,40.2,40.23,41715.85989767808,17.7954,17.7998,17.7865,17.7998,41715.8599
2010-01-07 11:50:00,40.22,40.27,40.22,40.24,39354.58480913026,17.7954,17.8175,17.7954,17.8042,39354.5848
2010-01-07 11:55:00,40.25,40.29,40.24,40.25,49062.04906204907,17.8087,17.8263,17.8042,17.8087,49062.0491
2010-01-07 12:00:00,40.25,40.29,40.21,40.23,44601.86278368097,17.8087,17.8263,17.791,17.7998,44601.8628
2010-01-07 12:05:00,40.22,40.24,40.22,40.23,52472.77974550702,17.7954,17.8042,17.7954,17.7998,52472.7797
2010-01-07 12:10:00,40.24,40.27,40.22,40.22,84087.629542175,17.8042,17.8175,17.7954,17.7954,84087.6295
2010-01-07 12:15:00,40.22,40.25,40.22,40.23,45257.7725304998,17.7954,17.8087,17.7954,17.7998,45257.7725
2010-01-07 12:20:00,40.23,40.23,40.17,40.17,61130.78840351568,17.7998,17.7998,17.7733,17.7733,61130.7884
2010-01-07 12:25:00,40.17,40.18,40.14,40.17,51292.14220123311,17.7733,17.7777,17.76,17.7733,51292.1422
2010-01-07 12:30:00,40.17,40.21,40.16,40.2,47619.04761904762,17.7733,17.791,17.7688,17.7865,47619.0476
2010-01-07 12:35:00,40.21,40.23,40.15,40.15,79233.8974157156,17.791,17.7998,17.7644,17.7644,79233.8974
2010-01-07 12:40:00,40.15,40.16,40.14,40.14,78577.98766889676,17.7644,17.7688,17.76,17.76,78577.9877
2010-01-07 12:45:00,40.14,40.15,40.13,40.13,98780.00787091696,17.76,17.7644,17.7556,17.7556,98780.0079
2010-01-07 12:50:00,40.14,40.16,40.1,40.1,67296.34002361275,17.76,17.7688,17.7423,17.7423,67296.34
2010-01-07 12:55:00,40.11,40.14,40.1,40.11,77266.16817525908,17.7467,17.76,17.7423,17.7467,77266.1682
2010-01-07 13:00:00,40.11,40.15,40.1,40.14,45782.50032795488,17.7467,17.7644,17.7423,17.76,45782.5003
2010-01-07 13:05:00,40.14,40.2,40.14,40.2,46700.77397350125,17.76,17.7865,17.76,17.7865,46700.774
2010-01-07 13:10:00,40.21,40.22,40.17,40.17,27548.209366391184,17.791,17.7954,17.7733,17.7733,27548.2094
2010-01-07 13:15:00,40.18,40.2,40.17,40.19,37780.40141676505,17.7777,17.7865,17.7733,17.7821,37780.4014
2010-01-07 13:20:00,40.19,40.22,40.19,40.2,22300.931391840484,17.7821,17.7954,17.7821,17.7865,22300.9314
2010-01-07 13:25:00,40.21,40.22,40.19,40.19,27417.027417027417,17.791,17.7954,17.7821,17.7821,27417.0274
2010-01-07 13:30:00,40.2,40.22,40.18,40.21,28204.119113210025,17.7865,17.7954,17.7777,17.791,28204.1191
2010-01-07 13:35:00,40.22,40.22,40.2,40.22,33057.85123966942,17.7954,17.7954,17.7865,17.7954,33057.8512
2010-01-07 13:40:00,40.21,40.23,40.2,40.21,64016.791289518565,17.791,17.7998,17.7865,17.791,64016.7913
2010-01-07 13:45:00,40.21,40.23,40.21,40.22,49717.9588088679,17.791,17.7998,17.791,17.7954,49717.9588
2010-01-07 13:50:00,40.22,40.24,40.17,40.17,76872.62232716779,17.7954,17.8042,17.7733,17.7733,76872.6223
2010-01-07 13:55:00,40.18,40.2,40.16,40.2,64279.1551882461,17.7777,17.7865,17.7688,17.7865,64279.1552
2010-01-07 14:00:00,40.2,40.22,40.18,40.2,56932.96602387512,17.7865,17.7954,17.7777,17.7865,56932.966
2010-01-07 14:05:00,40.2,40.26,40.19,40.25,37780.40141676505,17.7865,17.8131,17.7821,17.8087,37780.4014
2010-01-07 14:10:00,40.26,40.27,40.23,40.23,43027.67939131576,17.8131,17.8175,17.7998,17.7998,43027.6794
2010-01-07 14:15:00,40.23,40.24,40.19,40.21,52603.961694870784,17.7998,17.8042,17.7821,17.791,52603.9617
2010-01-07 14:20:00,40.21,40.23,40.2,40.23,39354.58480913026,17.791,17.7998,17.7865,17.7998,39354.5848
2010-01-07 14:25:00,40.23,40.24,40.18,40.18,54702.87288469107,17.7998,17.8042,17.7777,17.7777,54702.8729
2010-01-07 14:30:00,40.19,40.24,40.18,40.23,41322.31404958678,17.7821,17.8042,17.7777,17.7998,41322.314
2010-01-07 14:35:00,40.23,40.31,40.23,40.29,61524.33425160698,17.7998,17.8352,17.7998,17.8263,61524.3343
2010-01-07 14:40:00,40.29,40.29,40.23,40.24,40928.76820149548,17.8263,17.8263,17.7998,17.8042,40928.7682
2010-01-07 14:45:00,40.24,40.27,40.23,40.25,73593.0735930736,17.8042,17.8175,17.7998,17.8087,73593.0736
2010-01-07 14:50:00,40.25,40.26,40.21,40.26,61917.88009969828,17.8087,17.8131,17.791,17.8131,61917.8801
2010-01-07 14:55:00,40.26,40.26,40.21,40.23,63098.51764397219,17.8131,17.8131,17.791,17.7998,63098.5176
2010-01-07 15:00:00,40.23,40.23,40.14,40.21,163059.16305916305,17.7998,17.7998,17.76,17.791,163059.1631
2010-01-07 15:05:00,40.22,40.24,40.2,40.22,73593.0735930736,17.7954,17.8042,17.7865,17.7954,73593.0736
2010-01-07 15:10:00,40.22,40.22,40.16,40.18,173160.17316017317,17.7954,17.7954,17.7688,17.7777,173160.1732
2010-01-07 15:15:00,40.18,40.2,40.15,40.17,119769.11976911976,17.7777,17.7865,17.7644,17.7733,119769.1198
2010-01-07 15:20:00,40.17,40.2,40.17,40.2,115964.84323757052,17.7733,17.7865,17.7733,17.7865,115964.8432
2010-01-07 15:25:00,40.2,40.2,40.14,40.16,97337.00642791552,17.7865,17.7865,17.76,17.7688,97337.0064
2010-01-07 15:30:00,40.16,40.23,40.15,40.19,155975.3377935196,17.7688,17.7998,17.7644,17.7821,155975.3378
2010-01-07 15:35:00,40.19,40.25,40.17,40.24,65328.61078315624,17.7821,17.8087,17.7733,17.8042,65328.6108
2010-01-07 15:40:00,40.25,40.26,40.23,40.26,118063.7544273908,17.8087,17.8131,17.7998,17.8131,118063.7544
2010-01-07 15:45:00,40.26,40.26,40.19,40.21,166863.4395907123,17.8131,17.8131,17.7821,17.791,166863.4396
2010-01-07 15:50:00,40.21,40.26,40.2,40.2,142463.59700905156,17.791,17.8131,17.7865,17.7865,142463.597
2010-01-07 15:55:00,40.2,40.27,40.2,40.23,307884.03515676246,17.7865,17.8175,17.7865,17.7998,307884.0352
2010-01-08 09:30:00,40.1,40.2,39.97,40.15,176308.53994490358,17.7423,17.7865,17.6848,17.7644,176308.5399
2010-01-08 09:35:00,40.15,40.16,40.06,40.07,167912.89518562247,17.7644,17.7688,17.7246,17.729,167912.8952
2010-01-08 09:40:00,40.07,40.2,40.06,40.18,121474.48511084876,17.729,17.7865,17.7246,17.7777,121474.4851
2010-01-08 09:45:00,40.18,40.23,40.14,40.19,107569.1984782894,17.7777,17.7998,17.76,17.7821,107569.1985
2010-01-08 09:50:00,40.18,40.2,40.12,40.14,92614.45625081989,17.7777,17.7865,17.7511,17.76,92614.4563
2010-01-08 09:55:00,40.14,40.22,40.09,40.21,208579.2994883904,17.76,17.7954,17.7379,17.791,208579.2995
2010-01-08 10:00:00,40.21,40.27,40.21,40.21,277318.6409550046,17.791,17.8175,17.791,17.791,277318.641
2010-01-08 10:05:00,40.21,40.23,40.16,40.18,111767.02085792997,17.791,17.7998,17.7688,17.7777,111767.0209
2010-01-08 10:10:00,40.19,40.22,40.17,40.17,98648.8259215532,17.7821,17.7954,17.7733,17.7733,98648.8259
2010-01-08 10:15:00,40.17,40.22,40.17,40.22,93401.5479470025,17.7733,17.7954,17.7733,17.7954,93401.5479
2010-01-08 10:20:00,40.22,40.23,40.17,40.17,147317.32913551095,17.7954,17.7998,17.7733,17.7733,147317.3291
2010-01-08 10:25:00,40.17,40.19,40.12,40.14,220910.40272858457,17.7733,17.7821,17.7511,17.76,220910.4027
2010-01-08 10:30:00,40.14,40.17,40.13,40.14,95500.45913682276,17.76,17.7733,17.7556,17.76,95500.4591
2010-01-08 10:35:00,40.13,40.19,40.12,40.18,77134.98622589532,17.7556,17.7821,17.7511,17.7777,77134.9862
2010-01-08 10:40:00,40.17,40.18,40.12,40.14,93795.0937950938,17.7733,17.7777,17.7511,17.76,93795.0938
2010-01-08 10:45:00,40.14,40.16,40.11,40.15,104420.83169355895,17.76,17.7688,17.7467,17.7644,104420.8317
2010-01-08 10:50:00,40.15,40.17,40.13,40.17,62180.243998425816,17.7644,17.7733,17.7556,17.7733,62180.244
2010-01-08 10:55:00,40.17,40.23,40.16,40.23,53259.871441689625,17.7733,17.7998,17.7688,17.7998,53259.8714
2010-01-08 11:00:00,40.23,40.28,40.21,40.24,102584.28440246622,17.7998,17.8219,17.791,17.8042,102584.2844
2010-01-08 11:05:00,40.25,40.27,40.24,40.26,54834.054834054834,17.8087,17.8175,17.8042,17.8131,54834.0548
2010-01-08 11:10:00,40.27,40.3,40.26,40.28,62180.243998425816,17.8175,17.8308,17.8131,17.8219,62180.244
2010-01-08 11:15:00,40.28,40.36,40.27,40.33,108225.10822510824,17.8219,17.8573,17.8175,17.844,108225.1082
2010-01-08 11:20:00,40.33,40.41,40.3,40.39,252131.70667716124,17.844,17.8794,17.8308,17.8706,252131.7067
2010-01-08 11:25:00,40.39,40.39,40.32,40.34,62704.97179588089,17.8706,17.8706,17.8396,17.8485,62704.9718
2010-01-08 11:30:00,40.34,40.35,40.33,40.33,37255.67361930999,17.8485,17.8529,17.844,17.844,37255.6736
2010-01-08 11:35:00,40.33,40.35,40.33,40.33,42765.31549258822,17.844,17.8529,17.844,17.844,42765.3155
2010-01-08 11:40:00,40.34,40.34,40.33,40.33,21645.021645021647,17.8485,17.8485,17.844,17.844,21645.0216
2010-01-08 11:45:00,40.33,40.4,40.33,40.39,49062.04906204907,17.844,17.875,17.844,17.8706,49062.0491
2010-01-08 11:50:00,40.4,40.4,40.36,40.39,35550.308277581,17.875,17.875,17.8573,17.8706,35550.3083
2010-01-08 11:55:00,40.39,40.4,40.37,40.39,33713.76098648826,17.8706,17.875,17.8617,17.8706,33713.761
2010-01-08 12:00:00,40.39,40.4,40.36,40.36,40272.85845467664,17.8706,17.875,17.8573,17.8573,40272.8585
2010-01-08 12:05:00,40.36,40.37,40.35,40.36,33189.03318903319,17.8573,17.8617,17.8529,17.8573,33189.0332
2010-01-08 12:10:00,40.36,40.37,40.35,40.36,33451.39708776073,17.8573,17.8617,17.8529,17.8573,33451.3971
2010-01-08 12:15:00,40.36,40.38,40.35,40.37,41584.67794831431,17.8573,17.8662,17.8529,17.8617,41584.6779
2010-01-08 12:20:00,40.38,40.41,40.36,40.39,68870.52341597796,17.8662,17.8794,17.8573,17.8706,68870.5234
2010-01-08 12:25:00,40.39,40.45,40.39,40.44,39354.58480913026,17.8706,17.8971,17.8706,17.8927,39354.5848
2010-01-08 12:30:00,40.45,40.45,40.41,40.42,26105.207923389746,17.8971,17.8971,17.8794,17.8839,26105.2079
2010-01-08 12:35:00,40.41,40.46,40.41,40.44,48799.68516332153,17.8794,17.9016,17.8794,17.8927,48799.6852
2010-01-08 12:40:00,40.45,40.49,40.45,40.48,48668.50321395776,17.8971,17.9148,17.8971,17.9104,48668.5032
2010-01-08 12:45:00,40.48,40.49,40.45,40.45,63492.06349206349,17.9104,17.9148,17.8971,17.8971,63492.0635
2010-01-08 12:50:00,40.45,40.46,40.41,40.44,52735.14364423456,17.8971,17.9016,17.8794,17.8927,52735.1436
2010-01-08 12:55:00,40.44,40.47,40.42,40.43,64279.1551882461,17.8927,17.906,17.8839,17.8883,64279.1552
2010-01-08 13:00:00,40.42,40.49,40.42,40.49,25449.298176570905,17.8839,17.9148,17.8839,17.9148,25449.2982
2010-01-08 13:05:00,40.49,40.49,40.33,40.46,105863.8331365604,17.9148,17.9148,17.844,17.9016,105863.8331
2010-01-08 13:10:00,40.46,40.48,40.45,40.47,25711.66207529844,17.9016,17.9104,17.8971,17.906,25711.6621
2010-01-08 13:15:00,40.48,40.49,40.46,40.47,36730.94582185491,17.9104,17.9148,17.9016,17.906,36730.9458
2010-01-08 13:20:00,40.47,40.49,40.45,40.49,19677.29240456513,17.906,17.9148,17.8971,17.9148,19677.2924
2010-01-08 13:25:00,40.49,40.49,40.45,40.46,34500.85268267086,17.9148,17.9148,17.8971,17.9016,34500.8527
2010-01-08 13:30:00,40.46,40.49,40.46,40.49,41453.495998950544,17.9016,17.9148,17.9016,17.9148,41453.496
2010-01-08 13:35:00,40.5,40.52,40.49,40.51,39485.76675849404,17.9193,17.9281,17.9148,17.9237,39485.7668
2010-01-08 13:40:00,40.52,40.52,40.46,40.46,60999.60645415191,17.9281,17.9281,17.9016,17.9016,60999.6065
2010-01-08 13:45:00,40.46,40.49,40.45,40.46,43552.40718877083,17.9016,17.9148,17.8971,17.9016,43552.4072
2010-01-08 13:50:00,40.47,40.49,40.42,40.49,50242.68660632297,17.906,17.9148,17.8839,17.9148,50242.6866
2010-01-08 13:55:00,40.49,40.49,40.42,40.42,49324.4129607766,17.9148,17.9148,17.8839,17.8839,49324.413
2010-01-08 14:00:00,40.42,40.42,40.35,40.36,84874.72123835761,17.8839,17.8839,17.8529,17.8573,84874.7212
2010-01-08 14:05:00,40.36,40.36,40.33,40.36,94451.00354191264,17.8573,17.8573,17.844,17.8573,94451.0035
2010-01-08 14:10:00,40.36,40.42,40.35,40.42,52735.14364423456,17.8573,17.8839,17.8529,17.8839,52735.1436
2010-01-08 14:15:00,40.42,40.42,40.35,40.36,30696.576151121608,17.8839,17.8839,17.8529,17.8573,30696.5762
2010-01-08 14:20:00,40.36,40.37,40.33,40.33,20595.566050111505,17.8573,17.8617,17.844,17.844,20595.5661
2010-01-08 14:25:00,40.33,40.37,40.31,40.37,56932.96602387512,17.844,17.8617,17.8352,17.8617,56932.966
2010-01-08 14:30:00,40.37,40.37,40.32,40.33,45257.7725304998,17.8617,17.8617,17.8396,17.844,45257.7725
2010-01-08 14:35:00,40.33,40.36,40.31,40.36,35550.308277581,17.844,17.8573,17.8352,17.8573,35550.3083
2010-01-08 14:40:00,40.37,40.4,40.32,40.33,61786.69815033452,17.8617,17.875,17.8396,17.844,61786.6982
2010-01-08 14:45:00,40.33,40.37,40.33,40.33,37649.219467401286,17.844,17.8617,17.844,17.844,37649.2195
2010-01-08 14:50:00,40.34,40.39,40.33,40.35,34500.85268267086,17.8485,17.8706,17.844,17.8529,34500.8527
2010-01-08 14:55:00,40.35,40.39,40.34,40.39,50111.5046569592,17.8529,17.8706,17.8485,17.8706,50111.5047
2010-01-08 15:00:00,40.39,40.39,40.38,40.38,58638.33136560409,17.8706,17.8706,17.8662,17.8662,58638.3314
2010-01-08 15:05:00,40.38,40.41,40.38,40.41,30696.576151121608,17.8662,17.8794,17.8662,17.8794,30696.5762
2010-01-08 15:10:00,40.4,40.42,40.39,40.42,57195.32992260265,17.875,17.8839,17.8706,17.8839,57195.3299
2010-01-08 15:15:00,40.42,40.44,40.4,40.41,62704.97179588089,17.8839,17.8927,17.875,17.8794,62704.9718
2010-01-08 15:20:00,40.41,40.42,40.36,40.37,55752.32847960121,17.8794,17.8839,17.8573,17.8617,55752.3285
2010-01-08 15:25:00,40.36,40.38,40.36,40.38,53259.871441689625,17.8573,17.8662,17.8573,17.8662,53259.8714
2010-01-08 15:30:00,40.38,40.38,40.37,40.38,31746.031746031746,17.8662,17.8662,17.8617,17.8662,31746.0317
2010-01-08 15:35:00,40.38,40.43,40.33,40.43,179325.72478027025,17.8662,17.8883,17.844,17.8883,179325.7248
2010-01-08 15:40:00,40.43,40.51,40.43,40.46,188902.00708382527,17.8883,17.9237,17.8883,17.9016,188902.0071
2010-01-08 15:45:00,40.46,40.46,40.42,40.43,175783.8121474485,17.9016,17.9016,17.8839,17.8883,175783.8121
2010-01-08 15:50:00,40.43,40.59,40.43,40.58,336481.7001180638,17.8883,17.9591,17.8883,17.9547,336481.7001
2010-01-08 15:55:00,40.58,40.62,40.55,40.6,505706.41479732393,17.9547,17.9724,17.9414,17.9635,505706.4148
2010-01-11 09:30:00,40.82,40.92,40.78,40.84,322707.5954348682,18.0608,18.1051,18.0432,18.0697,322707.5954
2010-01-11 09:35:00,40.85,40.95,40.79,40.82,271808.9990817264,18.0741,18.1184,18.0476,18.0608,271808.9991
2010-01-11 09:40:00,40.82,40.91,40.78,40.9,190082.6446280992,18.0608,18.1007,18.0432,18.0962,190082.6446
2010-01-11 09:45:00,40.91,40.93,40.86,40.88,120556.21146530236,18.1007,18.1095,18.0785,18.0874,120556.2115
2010-01-11 09:50:00,40.88,40.88,40.84,40.85,97992.91617473436,18.0874,18.0874,18.0697,18.0741,97992.9162
2010-01-11 09:55:00,40.84,40.87,40.8,40.87,124885.21579430671,18.0697,18.083,18.052,18.083,124885.2158
2010-01-11 10:00:00,40.86,40.94,40.85,40.9,304998.0322707596,18.0785,18.1139,18.0741,18.0962,304998.0323
2010-01-11 10:05:00,40.91,40.91,40.78,40.81,350911.7145480782,18.1007,18.1007,18.0432,18.0564,350911.7145
2010-01-11 10:10:00,40.81,40.96,40.8,40.94,201889.02007083825,18.0564,18.1228,18.052,18.1139,201889.0201
2010-01-11 10:15:00,40.94,40.97,40.89,40.9,239013.51174078448,18.1139,18.1272,18.0918,18.0962,239013.5117
2010-01-11 10:20:00,40.9,40.95,40.86,40.95,148629.14862914864,18.0962,18.1184,18.0785,18.1184,148629.1486
2010-01-11 10:25:00,40.94,40.96,40.87,40.91,175127.90240062968,18.1139,18.1228,18.083,18.1007,175127.9024
2010-01-11 10:30:00,40.91,40.95,40.86,40.9,171454.80781844418,18.1007,18.1184,18.0785,18.0962,171454.8078
2010-01-11 10:35:00,40.88,40.91,40.84,40.89,131837.85911058637,18.0874,18.1007,18.0697,18.0918,131837.8591
2010-01-11 10:40:00,40.89,40.92,40.87,40.87,180375.1803751804,18.0918,18.1051,18.083,18.083,180375.1804
2010-01-11 10:45:00,40.87,40.87,40.76,40.86,149940.96812278632,18.083,18.083,18.0343,18.0785,149940.9681
2010-01-11 10:50:00,40.86,40.94,40.81,40.81,146399.05548996458,18.0785,18.1139,18.0564,18.0564,146399.0555
2010-01-11 10:55:00,40.81,40.84,40.78,40.84,69132.8873147055,18.0564,18.0697,18.0432,18.0697,69132.8873
2010-01-11 11:00:00,40.84,40.87,40.75,40.83,143119.5067558704,18.0697,18.083,18.0299,18.0653,143119.5068
2010-01-11 11:05:00,40.83,40.83,40.66,40.66,184966.54860291223,18.0653,18.0653,17.9901,17.9901,184966.5486
2010-01-11 11:10:00,40.66,40.68,40.58,40.59,140627.0497179588,17.9901,17.9989,17.9547,17.9591,140627.0497
2010-01-11 11:15:00,40.59,40.6,40.52,40.58,135117.40784468057,17.9591,17.9635,17.9281,17.9547,135117.4078
2010-01-11 11:20:00,40.58,40.63,40.58,40.63,66771.61222615768,17.9547,17.9768,17.9547,17.9768,66771.6122
2010-01-11 11:25:00,40.63,40.65,40.56,40.6,75167.25698543881,17.9768,17.9856,17.9458,17.9635,75167.257
2010-01-11 11:30:00,40.61,40.65,40.6,40.62,77397.35012462286,17.9679,17.9856,17.9635,17.9724,77397.3501
2010-01-11 11:35:00,40.62,40.65,40.57,40.65,113997.113997114,17.9724,17.9856,17.9502,17.9856,113997.114
2010-01-11 11:40:00,40.65,40.72,40.64,40.68,64803.88298570117,17.9856,18.0166,17.9812,17.9989,64803.883
2010-01-11 11:45:00,40.69,40.7,40.67,40.68,53915.78118850847,18.0033,18.0078,17.9945,17.9989,53915.7812
2010-01-11 11:50:00,40.68,40.71,40.68,40.7,47225.50177095632,17.9989,18.0122,17.9989,18.0078,47225.5018
2010-01-11 11:55:00,40.7,40.77,40.7,40.77,53259.871441689625,18.0078,18.0387,18.0078,18.0387,53259.8714
2010-01-11 12:00:00,40.76,40.78,40.71,40.71,75823.16673225764,18.0343,18.0432,18.0122,18.0122,75823.1667
2010-01-11 12:05:00,40.71,40.71,40.66,40.66,35681.49022694477,18.0122,18.0122,17.9901,17.9901,35681.4902
2010-01-11 12:10:00,40.67,40.74,40.65,40.66,99698.28151646334,17.9945,18.0255,17.9856,17.9901,99698.2815
2010-01-11 12:15:00,40.67,40.67,40.62,40.64,41059.95015085925,17.9945,17.9945,17.9724,17.9812,41059.9502
2010-01-11 12:20:00,40.64,40.65,40.59,40.61,41453.495998950544,17.9812,17.9856,17.9591,17.9679,41453.496
2010-01-11 12:25:00,40.6,40.65,40.59,40.61,58375.96746687656,17.9635,17.9856,17.9591,17.9679,58375.9675
2010-01-11 12:30:00,40.62,40.65,40.57,40.57,70313.5248589794,17.9724,17.9856,17.9502,17.9502,70313.5249
2010-01-11 12:35:00,40.58,40.61,40.56,40.61,65984.52052997508,17.9547,17.9679,17.9458,17.9679,65984.5205
2010-01-11 12:40:00,40.62,40.65,40.61,40.64,40404.0404040404,17.9724,17.9856,17.9679,17.9812,40404.0404
2010-01-11 12:45:00,40.64,40.64,40.53,40.57,173947.26485635576,17.9812,17.9812,17.9325,17.9502,173947.2649
2010-01-11 12:50:00,40.57,40.57,40.46,40.52,121474.48511084876,17.9502,17.9502,17.9016,17.9281,121474.4851
2010-01-11 12:55:00,40.52,40.52,40.46,40.48,98124.09812409812,17.9281,17.9281,17.9016,17.9104,98124.0981
2010-01-11 13:00:00,40.47,40.49,40.45,40.47,84874.72123835761,17.906,17.9148,17.8971,17.906,84874.7212
2010-01-11 13:05:00,40.47,40.54,40.46,40.52,48668.50321395776,17.906,17.937,17.9016,17.9281,48668.5032
2010-01-11 13:10:00,40.52,40.54,40.49,40.5,63754.42739079103,17.9281,17.937,17.9148,17.9193,63754.4274
2010-01-11 13:15:00,40.5,40.52,40.47,40.52,43290.04329004329,17.9193,17.9281,17.906,17.9281,43290.0433
2010-01-11 13:20:00,40.52,40.55,40.49,40.52,75823.16673225764,17.9281,17.9414,17.9148,17.9281,75823.1667
2010-01-11 13:25:00,40.52,40.58,40.52,40.58,80808.0808080808,17.9281,17.9547,17.9281,17.9547,80808.0808
2010-01-11 13:30:00,40.58,40.59,40.57,40.57,72281.25409943592,17.9547,17.9591,17.9502,17.9502,72281.2541
2010-01-11 13:35:00,40.57,40.58,40.57,40.58,35025.58048012594,17.9502,17.9547,17.9502,17.9547,35025.5805
2010-01-11 13:40:00,40.58,40.63,40.57,40.63,39092.22091040273,17.9547,17.9768,17.9502,17.9768,39092.2209
2010-01-11 13:45:00,40.62,40.71,40.62,40.7,88678.99776990687,17.9724,18.0122,17.9724,18.0078,88678.9978
2010-01-11 13:50:00,40.71,40.75,40.7,40.75,83300.5378459924,18.0122,18.0299,18.0078,18.0299,83300.5378
2010-01-11 13:55:00,40.75,40.79,40.71,40.71,142594.77895841532,18.0299,18.0476,18.0122,18.0122,142594.779
2010-01-11 14:00:00,40.71,40.72,40.67,40.69,61393.152302243216,18.0122,18.0166,17.9945,18.0033,61393.1523
2010-01-11 14:05:00,40.69,40.69,40.64,40.68,67558.70392234028,18.0033,18.0033,17.9812,17.9989,67558.7039
2010-01-11 14:10:00,40.69,40.75,40.68,40.74,37255.67361930999,18.0033,18.0299,17.9989,18.0255,37255.6736
2010-01-11 14:15:00,40.75,40.79,40.75,40.78,49849.14075823167,18.0299,18.0476,18.0299,18.0432,49849.1408
2010-01-11 14:20:00,40.78,40.81,40.77,40.81,51160.96025186934,18.0432,18.0564,18.0387,18.0564,51160.9603
2010-01-11 14:25:00,40.81,40.82,40.78,40.78,52735.14364423456,18.0564,18.0608,18.0432,18.0432,52735.1436
2010-01-11 14:30:00,40.78,40.8,40.77,40.79,51685.68804932442,18.0432,18.052,18.0387,18.0476,51685.688
2010-01-11 14:35:00,40.79,40.82,40.79,40.81,35287.94437885347,18.0476,18.0608,18.0476,18.0564,35287.9444
2010-01-11 14:40:00,40.81,40.81,40.77,40.77,40928.76820149548,18.0564,18.0564,18.0387,18.0387,40928.7682
2010-01-11 14:45:00,40.77,40.81,40.77,40.78,77659.71402335039,18.0387,18.0564,18.0387,18.0432,77659.714
2010-01-11 14:50:00,40.78,40.79,40.77,40.79,36075.03607503608,18.0432,18.0476,18.0387,18.0476,36075.0361
2010-01-11 14:55:00,40.78,40.81,40.78,40.81,52735.14364423456,18.0432,18.0564,18.0432,18.0564,52735.1436
2010-01-11 15:00:00,40.8,40.82,40.76,40.81,77922.07792207792,18.052,18.0608,18.0343,18.0564,77922.0779
2010-01-11 15:05:00,40.81,40.84,40.81,40.82,108487.47212383576,18.0564,18.0697,18.0564,18.0608,108487.4721
2010-01-11 15:10:00,40.83,40.88,40.82,40.82,88154.26997245179,18.0653,18.0874,18.0608,18.0608,88154.27
2010-01-11 15:15:00,40.82,40.9,40.82,40.89,75298.43893480257,18.0608,18.0962,18.0608,18.0918,75298.4389
2010-01-11 15:20:00,40.9,40.91,40.85,40.87,78971.53351698807,18.0962,18.1007,18.0741,18.083,78971.5335
2010-01-11 15:25:00,40.87,40.91,40.87,40.9,68870.52341597796,18.083,18.1007,18.083,18.0962,68870.5234
2010-01-11 15:30:00,40.9,40.91,40.89,40.9,74380.1652892562,18.0962,18.1007,18.0918,18.0962,74380.1653
2010-01-11 15:35:00,40.9,40.91,40.87,40.9,91565.00065590975,18.0962,18.1007,18.083,18.0962,91565.0007
2010-01-11 15:40:00,40.9,40.9,40.87,40.88,76741.44037780401,18.0962,18.0962,18.083,18.0874,76741.4404
2010-01-11 15:45:00,40.87,40.89,40.86,40.87,182342.9096156369,18.083,18.0918,18.0785,18.083,182342.9096
2010-01-11 15:50:00,40.87,40.89,40.84,40.84,201889.02007083825,18.083,18.0918,18.0697,18.0697,201889.0201
2010-01-11 15:55:00,40.84,40.87,40.84,40.85,355371.9008264463,18.0697,18.083,18.0697,18.0741,355371.9008
2010-01-12 09:30:00,40.4,40.4,40.25,40.3,367703.00406664045,17.875,17.875,17.8087,17.8308,367703.0041
2010-01-12 09:35:00,40.31,40.41,40.3,40.36,166207.52984389348,17.8352,17.8794,17.8308,17.8573,166207.5298
2010-01-12 09:40:00,40.37,40.37,40.27,40.29,145743.14574314575,17.8617,17.8617,17.8175,17.8263,145743.1457
2010-01-12 09:45:00,40.28,40.33,40.22,40.26,229043.6835891381,17.8219,17.844,17.7954,17.8131,229043.6836
2010-01-12 09:50:00,40.26,40.26,40.16,40.18,199396.56303292667,17.8131,17.8131,17.7688,17.7777,199396.563
2010-01-12 09:55:00,40.17,40.26,40.14,40.16,216187.85255148893,17.7733,17.8131,17.76,17.7688,216187.8526
2010-01-12 10:00:00,40.15,40.19,40.13,40.14,235602.78105732653,17.7644,17.7821,17.7556,17.76,235602.7811
2010-01-12 10:05:00,40.14,40.19,40.13,40.16,144693.69014823562,17.76,17.7821,17.7556,17.7688,144693.6901
2010-01-12 10:10:00,40.17,40.2,40.04,40.04,232323.2323232324,17.7733,17.7865,17.7157,17.7157,232323.2323
2010-01-12 10:15:00,40.05,40.22,40.03,40.21,161878.52551488916,17.7202,17.7954,17.7113,17.791,161878.5255
2010-01-12 10:20:00,40.22,40.22,40.11,40.17,129476.58402203856,17.7954,17.7954,17.7467,17.7733,129476.584
2010-01-12 10:25:00,40.17,40.2,40.13,40.16,115177.75154138792,17.7733,17.7865,17.7556,17.7688,115177.7515
2010-01-12 10:30:00,40.16,40.2,40.1,40.11,150465.6959202414,17.7688,17.7865,17.7423,17.7467,150465.6959
2010-01-12 10:35:00,40.11,40.15,40.09,40.14,99173.55371900828,17.7467,17.7644,17.7379,17.76,99173.5537
2010-01-12 10:40:00,40.14,40.15,40.05,40.15,122261.57680703136,17.76,17.7644,17.7202,17.7644,122261.5768
2010-01-12 10:45:00,40.15,40.19,40.12,40.18,140627.0497179588,17.7644,17.7821,17.7511,17.7777,140627.0497
2010-01-12 10:50:00,40.18,40.25,40.17,40.23,156106.5197428834,17.7777,17.8087,17.7733,17.7998,156106.5197
2010-01-12 10:55:00,40.22,40.24,40.17,40.22,133674.40640167912,17.7954,17.8042,17.7733,17.7954,133674.4064
2010-01-12 11:00:00,40.22,40.23,40.19,40.19,126721.76308539943,17.7954,17.7998,17.7821,17.7821,126721.7631
2010-01-12 11:05:00,40.19,40.19,40.14,40.17,146661.41938869213,17.7821,17.7821,17.76,17.7733,146661.4194
2010-01-12 11:10:00,40.16,40.18,40.07,40.07,140889.41361668636,17.7688,17.7777,17.729,17.729,140889.4136
2010-01-12 11:15:00,40.07,40.15,40.07,40.14,132231.40495867768,17.729,17.7644,17.729,17.76,132231.405
2010-01-12 11:20:00,40.14,40.21,40.14,40.18,135773.31759149942,17.76,17.791,17.76,17.7777,135773.3176
2010-01-12 11:25:00,40.17,40.18,40.14,40.17,147186.1471861472,17.7733,17.7777,17.76,17.7733,147186.1472
2010-01-12 11:30:00,40.17,40.18,40.14,40.14,126328.21723730816,17.7733,17.7777,17.76,17.76,126328.2172
2010-01-12 11:35:00,40.14,40.15,40.07,40.1,133674.40640167912,17.76,17.7644,17.729,17.7423,133674.4064
2010-01-12 11:40:00,40.09,40.13,40.09,40.12,62573.78984651712,17.7379,17.7556,17.7379,17.7511,62573.7898
2010-01-12 11:45:00,40.12,40.13,40.07,40.12,70707.07070707071,17.7511,17.7556,17.729,17.7511,70707.0707
2010-01-12 11:50:00,40.11,40.14,40.11,40.14,63492.06349206349,17.7467,17.76,17.7467,17.76,63492.0635
2010-01-12 11:55:00,40.14,40.17,40.13,40.16,129870.12987012988,17.76,17.7733,17.7556,17.7688,129870.1299
2010-01-12 12:00:00,40.16,40.19,40.14,40.19,70051.16096025187,17.7688,17.7821,17.76,17.7821,70051.161
2010-01-12 12:05:00,40.19,40.22,40.18,40.2,86055.35878263152,17.7821,17.7954,17.7777,17.7865,86055.3588
2010-01-12 12:10:00,40.2,40.23,40.19,40.23,68214.61366915912,17.7865,17.7998,17.7821,17.7998,68214.6137
2010-01-12 12:15:00,40.23,40.23,40.18,40.18,77397.35012462286,17.7998,17.7998,17.7777,17.7777,77397.3501
2010-01-12 12:20:00,40.19,40.22,40.12,40.13,115964.84323757052,17.7821,17.7954,17.7511,17.7556,115964.8432
2010-01-12 12:25:00,40.12,40.16,40.04,40.1,108618.65407319952,17.7511,17.7688,17.7157,17.7423,108618.6541
2010-01-12 12:30:00,40.11,40.11,40.04,40.05,88416.63387117932,17.7467,17.7467,17.7157,17.7202,88416.6339
2010-01-12 12:35:00,40.05,40.11,40.04,40.1,50898.59635314181,17.7202,17.7467,17.7157,17.7423,50898.5964
2010-01-12 12:40:00,40.1,40.13,40.05,40.07,53128.68949232586,17.7423,17.7556,17.7202,17.729,53128.6895
2010-01-12 12:45:00,40.07,40.07,40.02,40.02,52603.961694870784,17.729,17.729,17.7069,17.7069,52603.9617
2010-01-12 12:50:00,40.03,40.05,39.95,40.04,120949.75731339368,17.7113,17.7202,17.6759,17.7157,120949.7573
2010-01-12 12:55:00,40.04,40.04,39.97,39.99,67296.34002361275,17.7157,17.7157,17.6848,17.6936,67296.34
2010-01-12 13:00:00,39.99,40.06,39.98,40.04,58244.78551751279,17.6936,17.7246,17.6892,17.7157,58244.7855
2010-01-12 13:05:00,40.04,40.04,39.99,40.0,135642.13564213563,17.7157,17.7157,17.6936,17.698,135642.1356
2010-01-12 13:10:00,40.0,40.0,39.93,39.95,136166.86343959073,17.698,17.698,17.6671,17.6759,136166.8634
2010-01-12 13:15:00,39.94,39.96,39.88,39.9,123573.39630066905,17.6715,17.6803,17.6449,17.6538,123573.3963
2010-01-12 13:20:00,39.9,39.94,39.85,39.92,136691.5912370458,17.6538,17.6715,17.6317,17.6626,136691.5912
2010-01-12 13:25:00,39.92,39.94,39.87,39.91,88810.17971927063,17.6626,17.6715,17.6405,17.6582,88810.1797
2010-01-12 13:30:00,39.92,39.97,39.91,39.94,267479.99475272204,17.6626,17.6848,17.6582,17.6715,267479.9948
2010-01-12 13:35:00,39.95,39.99,39.91,39.97,176308.53994490358,17.6759,17.6936,17.6582,17.6848,176308.5399
2010-01-12 13:40:00,39.98,39.98,39.91,39.94,106388.56093401548,17.6892,17.6892,17.6582,17.6715,106388.5609
2010-01-12 13:45:00,39.94,39.96,39.89,39.91,68214.61366915912,17.6715,17.6803,17.6494,17.6582,68214.6137
2010-01-12 13:50:00,39.91,39.91,39.87,39.9,59818.968909878,17.6582,17.6582,17.6405,17.6538,59818.9689
2010-01-12 13:55:00,39.9,39.94,39.88,39.94,78840.3515676243,17.6538,17.6715,17.6449,17.6715,78840.3516
2010-01-12 14:00:00,39.94,39.98,39.9,39.9,100223.0093139184,17.6715,17.6892,17.6538,17.6538,100223.0093
2010-01-12 14:05:00,39.91,39.91,39.88,39.89,67033.97612488522,17.6582,17.6582,17.6449,17.6494,67033.9761
2010-01-12 14:10:00,39.89,40.02,39.87,40.02,185884.82224845863,17.6494,17.7069,17.6405,17.7069,185884.8222
2010-01-12 14:15:00,40.01,40.03,39.93,39.94,97205.82447855176,17.7025,17.7113,17.6671,17.6715,97205.8245
2010-01-12 14:20:00,39.94,39.96,39.9,39.92,64672.7010363374,17.6715,17.6803,17.6538,17.6626,64672.701
2010-01-12 14:25:00,39.92,40.04,39.9,39.96,439459.5303686213,17.6626,17.7157,17.6538,17.6803,439459.5304
2010-01-12 14:30:00,39.98,39.98,39.91,39.94,321920.5037386856,17.6892,17.6892,17.6582,17.6715,321920.5037
2010-01-12 14:35:00,39.93,39.94,39.92,39.92,44864.2266824085,17.6671,17.6715,17.6626,17.6626,44864.2267
2010-01-12 14:40:00,39.92,39.92,39.87,39.9,67821.06782106782,17.6626,17.6626,17.6405,17.6538,67821.0678
2010-01-12 14:45:00,39.91,39.94,39.89,39.94,63229.69959333596,17.6582,17.6715,17.6494,17.6715,63229.6996
2010-01-12 14:50:00,39.95,40.0,39.95,39.98,57457.69382133018,17.6759,17.698,17.6759,17.6892,57457.6938
2010-01-12 14:55:00,39.98,40.01,39.95,39.96,101141.28295946478,17.6892,17.7025,17.6759,17.6803,101141.283
2010-01-12 15:00:00,39.97,39.98,39.92,39.92,104945.55949101404,17.6848,17.6892,17.6626,17.6626,104945.5595
2010-01-12 15:05:00,39.93,39.98,39.92,39.98,73199.52774498229,17.6671,17.6892,17.6626,17.6892,73199.5277
2010-01-12 15:10:00,39.99,40.01,39.95,39.95,97599.37032664304,17.6936,17.7025,17.6759,17.6759,97599.3703
2010-01-12 15:15:00,39.95,39.97,39.9,39.96,91302.63675718222,17.6759,17.6848,17.6538,17.6803,91302.6368
2010-01-12 15:20:00,39.96,39.97,39.92,39.92,68870.52341597796,17.6803,17.6848,17.6626,17.6626,68870.5234
2010-01-12 15:25:00,39.92,39.99,39.92,39.98,85137.08513708515,17.6626,17.6936,17.6626,17.6892,85137.0851
2010-01-12 15:30:00,39.98,39.98,39.91,39.94,110192.83746556472,17.6892,17.6892,17.6582,17.6715,110192.8375
2010-01-12 15:35:00,39.93,39.99,39.91,39.91,140364.68581923126,17.6671,17.6936,17.6582,17.6582,140364.6858
2010-01-12 15:40:00,39.91,39.97,39.91,39.97,134723.8619965893,17.6582,17.6848,17.6582,17.6848,134723.862
2010-01-12 15:45:00,39.96,39.97,39.94,39.94,196772.9240456513,17.6803,17.6848,17.6715,17.6715,196772.924
2010-01-12 15:50:00,39.94,39.98,39.89,39.89,359176.17735799553,17.6715,17.6892,17.6494,17.6494,359176.1774
2010-01-12 15:55:00,39.89,39.95,39.88,39.94,595303.6862127772,17.6494,17.6759,17.6449,17.6715,595303.6862
2010-01-13 09:30:00,39.8,39.91,39.75,39.9,264462.80991735536,17.6095,17.6582,17.5874,17.6538,264462.8099
2010-01-13 09:35:00,39.9,39.9,39.82,39.86,151252.78761642397,17.6538,17.6538,17.6184,17.6361,151252.7876
2010-01-13 09:40:00,39.85,39.89,39.81,39.88,158336.61288206742,17.6317,17.6494,17.614,17.6449,158336.6129
2010-01-13 09:45:00,39.88,39.95,39.88,39.88,117276.66273120818,17.6449,17.6759,17.6449,17.6449,117276.6627
2010-01-13 09:50:00,39.88,39.91,39.84,39.85,99829.46346582712,17.6449,17.6582,17.6272,17.6317,99829.4635
2010-01-13 09:55:00,39.84,39.85,39.75,39.79,147973.2388823298,17.6272,17.6317,17.5874,17.6051,147973.2389
2010-01-13 10:00:00,39.79,39.83,39.76,39.77,150465.6959202414,17.6051,17.6228,17.5919,17.5963,150465.6959
2010-01-13 10:05:00,39.77,39.77,39.69,39.74,127771.2186803096,17.5963,17.5963,17.5609,17.583,127771.2187
2010-01-13 10:10:00,39.74,39.75,39.69,39.72,123835.76019939657,17.583,17.5874,17.5609,17.5742,123835.7602
2010-01-13 10:15:00,39.72,39.75,39.68,39.72,142201.233110324,17.5742,17.5874,17.5565,17.5742,142201.2331
2010-01-13 10:20:00,39.74,39.74,39.68,39.69,146923.78328741965,17.583,17.583,17.5565,17.5609,146923.7833
2010-01-13 10:25:00,39.69,39.76,39.65,39.76,141676.50531286895,17.5609,17.5919,17.5432,17.5919,141676.5053
2010-01-13 10:30:00,39.75,39.81,39.62,39.81,323888.2329791421,17.5874,17.614,17.5299,17.614,323888.233
2010-01-13 10:35:00,39.81,39.85,39.72,39.77,163846.25475534567,17.614,17.6317,17.5742,17.5963,163846.2548
2010-01-13 10:40:00,39.76,39.79,39.73,39.75,83562.90174471993,17.5919,17.6051,17.5786,17.5874,83562.9017
2010-01-13 10:45:00,39.76,39.78,39.7,39.72,75691.98478289388,17.5919,17.6007,17.5653,17.5742,75691.9848
2010-01-13 10:50:00,39.72,39.8,39.72,39.79,97074.642529188,17.5742,17.6095,17.5742,17.6051,97074.6425
2010-01-13 10:55:00,39.78,39.85,39.73,39.81,158336.61288206742,17.6007,17.6317,17.5786,17.614,158336.6129
2010-01-13 11:00:00,39.8,39.85,39.78,39.81,110979.92916174736,17.6095,17.6317,17.6007,17.614,110979.9292
2010-01-13 11:05:00,39.81,39.81,39.74,39.8,94975.7313393677,17.614,17.614,17.583,17.6095,94975.7313
2010-01-13 11:10:00,39.8,39.84,39.77,39.84,110455.20136429228,17.6095,17.6272,17.5963,17.6272,110455.2014
2010-01-13 11:15:00,39.83,39.84,39.74,39.76,88154.26997245179,17.6228,17.6272,17.583,17.5919,88154.27
2010-01-13 11:20:00,39.75,39.91,39.75,39.89,112685.29450347633,17.5874,17.6582,17.5874,17.6494,112685.2945
2010-01-13 11:25:00,39.88,39.92,39.85,39.88,104683.1955922865,17.6449,17.6626,17.6317,17.6449,104683.1956
2010-01-13 11:30:00,39.89,39.93,39.88,39.92,86580.08658008659,17.6494,17.6671,17.6449,17.6626,86580.0866
2010-01-13 11:35:00,39.91,39.93,39.88,39.88,81201.62665617211,17.6582,17.6671,17.6449,17.6449,81201.6267
2010-01-13 11:40:00,39.88,39.95,39.88,39.94,64410.337137609866,17.6449,17.6759,17.6449,17.6715,64410.3371
2010-01-13 11:45:00,39.93,39.94,39.91,39.91,51948.05194805195,17.6671,17.6715,17.6582,17.6582,51948.0519
2010-01-13 11:50:00,39.91,39.92,39.83,39.85,72937.16384625476,17.6582,17.6626,17.6228,17.6317,72937.1638
2010-01-13 11:55:00,39.84,39.91,39.84,39.86,66902.79417552146,17.6272,17.6582,17.6272,17.6361,66902.7942
2010-01-13 12:00:00,39.86,39.95,39.85,39.92,116227.20713629804,17.6361,17.6759,17.6317,17.6626,116227.2071
2010-01-13 12:05:00,39.91,40.0,39.91,39.98,61130.78840351568,17.6582,17.698,17.6582,17.6892,61130.7884
2010-01-13 12:10:00,39.98,40.0,39.91,39.99,81070.44470680834,17.6892,17.698,17.6582,17.6936,81070.4447
2010-01-13 12:15:00,39.99,40.0,39.98,39.99,40797.58625213171,17.6936,17.698,17.6892,17.6936,40797.5863
2010-01-13 12:20:00,40.0,40.01,39.97,40.0,48930.86711268529,17.698,17.7025,17.6848,17.698,48930.8671
2010-01-13 12:25:00,40.0,40.05,39.99,40.0,85661.81293454021,17.698,17.7202,17.6936,17.698,85661.8129
2010-01-13 12:30:00,40.0,40.05,39.96,40.03,56014.69237832874,17.698,17.7202,17.6803,17.7113,56014.6924
2010-01-13 12:35:00,40.03,40.1,40.02,40.04,50898.59635314181,17.7113,17.7423,17.7069,17.7157,50898.5964
2010-01-13 12:40:00,40.04,40.1,40.04,40.06,33976.124885215795,17.7157,17.7423,17.7157,17.7246,33976.1249
2010-01-13 12:45:00,40.06,40.11,40.06,40.07,48406.13931523023,17.7246,17.7467,17.7246,17.729,48406.1393
2010-01-13 12:50:00,40.07,40.1,40.07,40.09,85005.90318772137,17.729,17.7423,17.729,17.7379,85005.9032
2010-01-13 12:55:00,40.09,40.12,40.03,40.04,94451.00354191264,17.7379,17.7511,17.7113,17.7157,94451.0035
2010-01-13 13:00:00,40.02,40.07,40.01,40.04,133936.77030040667,17.7069,17.729,17.7025,17.7157,133936.7703
2010-01-13 13:05:00,40.03,40.1,40.03,40.1,80545.71690935327,17.7113,17.7423,17.7113,17.7423,80545.7169
2010-01-13 13:10:00,40.1,40.14,40.09,40.14,90646.72701036338,17.7423,17.76,17.7379,17.76,90646.727
2010-01-13 13:15:00,40.14,40.17,40.11,40.12,64016.791289518565,17.76,17.7733,17.7467,17.7511,64016.7913
2010-01-13 13:20:00,40.12,40.12,40.05,40.09,95106.91328873148,17.7511,17.7511,17.7202,17.7379,95106.9133
2010-01-13 13:25:00,40.08,40.1,40.02,40.1,133018.4966548603,17.7334,17.7423,17.7069,17.7423,133018.4967
2010-01-13 13:30:00,40.1,40.14,40.1,40.14,50898.59635314181,17.7423,17.76,17.7423,17.76,50898.5964
2010-01-13 13:35:00,40.13,40.17,40.12,40.16,72150.07215007216,17.7556,17.7733,17.7511,17.7688,72150.0722
2010-01-13 13:40:00,40.16,40.17,40.1,40.15,127246.49088285452,17.7688,17.7733,17.7423,17.7644,127246.4909
2010-01-13 13:45:00,40.15,40.17,39.94,40.06,109536.92771874592,17.7644,17.7733,17.6715,17.7246,109536.9277
2010-01-13 13:50:00,40.07,40.09,40.02,40.02,114128.29594647777,17.729,17.7379,17.7069,17.7069,114128.2959
2010-01-13 13:55:00,40.02,40.02,39.98,40.01,50505.05050505051,17.7069,17.7069,17.6892,17.7025,50505.0505
2010-01-13 14:00:00,40.0,40.09,40.0,40.04,110192.83746556472,17.698,17.7379,17.698,17.7157,110192.8375
2010-01-13 14:05:00,40.04,40.06,40.0,40.04,64016.791289518565,17.7157,17.7246,17.698,17.7157,64016.7913
2010-01-13 14:10:00,40.04,40.1,40.04,40.04,78053.2598714417,17.7157,17.7423,17.7157,17.7157,78053.2599
2010-01-13 14:15:00,40.04,40.08,40.02,40.03,70969.43460579825,17.7157,17.7334,17.7069,17.7113,70969.4346
2010-01-13 14:20:00,40.04,40.09,40.04,40.09,62573.78984651712,17.7157,17.7379,17.7157,17.7379,62573.7898
2010-01-13 14:25:00,40.09,40.14,40.08,40.12,76347.89452971272,17.7379,17.76,17.7334,17.7511,76347.8945
2010-01-13 14:30:00,40.12,40.14,40.1,40.1,73199.52774498229,17.7511,17.76,17.7423,17.7423,73199.5277
2010-01-13 14:35:00,40.1,40.16,40.1,40.14,69132.8873147055,17.7423,17.7688,17.7423,17.76,69132.8873
2010-01-13 14:40:00,40.14,40.17,40.13,40.16,89859.63531418078,17.76,17.7733,17.7556,17.7688,89859.6353
2010-01-13 14:45:00,40.17,40.26,40.16,40.25,143250.68870523418,17.7733,17.8131,17.7688,17.8087,143250.6887
2010-01-13 14:50:00,40.25,40.26,40.21,40.22,110717.56526301982,17.8087,17.8131,17.791,17.7954,110717.5653
2010-01-13 14:55:00,40.22,40.25,40.22,40.24,91040.27285845469,17.7954,17.8087,17.7954,17.8042,91040.2729
2010-01-13 15:00:00,40.25,40.26,40.18,40.19,95369.277187459,17.8087,17.8131,17.7777,17.7821,95369.2772
2010-01-13 15:05:00,40.19,40.25,40.19,40.23,90253.18116227209,17.7821,17.8087,17.7821,17.7998,90253.1812
2010-01-13 15:10:00,40.23,40.26,40.23,40.26,77790.89597271416,17.7998,17.8131,17.7998,17.8131,77790.896
2010-01-13 15:15:00,40.26,40.31,40.26,40.28,113734.75009838646,17.8131,17.8352,17.8131,17.8219,113734.7501
2010-01-13 15:20:00,40.28,40.33,40.28,40.3,191263.2821723731,17.8219,17.844,17.8219,17.8308,191263.2822
2010-01-13 15:25:00,40.31,40.36,40.28,40.35,113341.20425029517,17.8352,17.8573,17.8219,17.8529,113341.2043
2010-01-13 15:30:00,40.36,40.37,40.32,40.36,166732.25764134855,17.8573,17.8617,17.8396,17.8573,166732.2576
2010-01-13 15:35:00,40.36,40.36,40.26,40.27,134592.6800472255,17.8573,17.8573,17.8131,17.8175,134592.68
2010-01-13 15:40:00,40.27,40.29,40.21,40.22,159254.8865276138,17.8175,17.8263,17.791,17.7954,159254.8865
2010-01-13 15:45:00,40.22,40.27,40.21,40.27,154663.51829988195,17.7954,17.8175,17.791,17.8175,154663.5183
2010-01-13 15:50:00,40.27,40.27,40.23,40.24,180899.90817263545,17.8175,17.8175,17.7998,17.8042,180899.9082
2010-01-13 15:55:00,40.23,40.26,40.21,40.23,398137.2163190345,17.7998,17.8131,17.791,17.7998,398137.2163
2010-01-14 09:30:00,40.14,40.18,40.02,40.17,172766.62731208187,17.76,17.7777,17.7069,17.7733,172766.6273
2010-01-14 09:35:00,40.17,40.35,40.14,40.15,200970.74642529187,17.7733,17.8529,17.76,17.7644,200970.7464
2010-01-14 09:40:00,40.14,40.29,40.13,40.26,163321.5269578906,17.76,17.8263,17.7556,17.8131,163321.527
2010-01-14 09:45:00,40.27,40.33,40.26,40.29,134067.95224977043,17.8175,17.844,17.8131,17.8263,134067.9522
2010-01-14 09:50:00,40.3,40.33,40.26,40.3,112685.29450347633,17.8308,17.844,17.8131,17.8308,112685.2945
2010-01-14 09:55:00,40.3,40.3,40.25,40.26,64147.97323888233,17.8308,17.8308,17.8087,17.8131,64147.9732
2010-01-14 10:00:00,40.26,40.3,40.25,40.27,73068.34579561853,17.8131,17.8308,17.8087,17.8175,73068.3458
2010-01-14 10:05:00,40.3,40.39,40.29,40.36,107962.74432638068,17.8308,17.8706,17.8263,17.8573,107962.7443
2010-01-14 10:10:00,40.36,40.37,40.3,40.37,62442.60789715336,17.8573,17.8617,17.8308,17.8617,62442.6079
2010-01-14 10:15:00,40.36,40.43,40.32,40.39,201889.02007083825,17.8573,17.8883,17.8396,17.8706,201889.0201
2010-01-14 10:20:00,40.39,40.45,40.39,40.41,32664.30539157812,17.8706,17.8971,17.8706,17.8794,32664.3054
2010-01-14 10:25:00,40.4,40.46,40.36,40.36,43814.77108749836,17.875,17.9016,17.8573,17.8573,43814.7711
2010-01-14 10:30:00,40.36,40.42,40.36,40.36,93139.18404827495,17.8573,17.8839,17.8573,17.8573,93139.184
2010-01-14 10:35:00,40.36,40.42,40.36,40.41,78315.62377016923,17.8573,17.8839,17.8573,17.8794,78315.6238
2010-01-14 10:40:00,40.42,40.42,40.31,40.34,223009.31391840483,17.8839,17.8839,17.8352,17.8485,223009.3139
2010-01-14 10:45:00,40.34,40.4,40.33,40.37,204775.0229568412,17.8485,17.875,17.844,17.8617,204775.023
2010-01-14 10:50:00,40.36,40.42,40.33,40.41,203463.20346320348,17.8573,17.8839,17.844,17.8794,203463.2035
2010-01-14 10:55:00,40.41,40.42,40.38,40.39,130394.85766758496,17.8794,17.8839,17.8662,17.8706,130394.8577
2010-01-14 11:00:00,40.4,40.4,40.35,40.38,130001.31181949364,17.875,17.875,17.8529,17.8662,130001.3118
2010-01-14 11:05:00,40.38,40.42,40.38,40.4,117145.48078184442,17.8662,17.8839,17.8662,17.875,117145.4808
2010-01-14 11:10:00,40.41,40.46,40.37,40.46,95762.82303555032,17.8794,17.9016,17.8617,17.9016,95762.823
2010-01-14 11:15:00,40.46,40.46,40.39,40.44,75691.98478289388,17.9016,17.9016,17.8706,17.8927,75691.9848
2010-01-14 11:20:00,40.44,40.46,40.4,40.4,48668.50321395776,17.8927,17.9016,17.875,17.875,48668.5032
2010-01-14 11:25:00,40.4,40.45,40.36,40.42,54702.87288469107,17.875,17.8971,17.8573,17.8839,54702.8729
2010-01-14 11:30:00,40.42,40.44,40.36,40.37,42896.49744195199,17.8839,17.8927,17.8573,17.8617,42896.4974
2010-01-14 11:35:00,40.38,40.4,40.36,40.39,50505.05050505051,17.8662,17.875,17.8573,17.8706,50505.0505
2010-01-14 11:40:00,40.39,40.42,40.36,40.39,30434.21225239407,17.8706,17.8839,17.8573,17.8706,30434.2123
2010-01-14 11:45:00,40.39,40.4,40.36,40.39,53784.59923914469,17.8706,17.875,17.8573,17.8706,53784.5992
2010-01-14 11:50:00,40.39,40.4,40.35,40.37,50111.5046569592,17.8706,17.875,17.8529,17.8617,50111.5047
2010-01-14 11:55:00,40.37,40.39,40.36,40.38,46831.95592286502,17.8617,17.8706,17.8573,17.8662,46831.9559
2010-01-14 12:00:00,40.39,40.42,40.38,40.4,46438.41007477371,17.8706,17.8839,17.8662,17.875,46438.4101
2010-01-14 12:05:00,40.4,40.41,40.38,40.39,87629.54217499672,17.875,17.8794,17.8662,17.8706,87629.5422
2010-01-14 12:10:00,40.39,40.39,40.36,40.37,38829.8570116752,17.8706,17.8706,17.8573,17.8617,38829.857
2010-01-14 12:15:00,40.36,40.39,40.34,40.35,33582.579037124495,17.8573,17.8706,17.8485,17.8529,33582.579
2010-01-14 12:20:00,40.35,40.39,40.34,40.37,78577.98766889676,17.8529,17.8706,17.8485,17.8617,78577.9877
2010-01-14 12:25:00,40.36,40.43,40.36,40.41,151252.78761642397,17.8573,17.8883,17.8573,17.8794,151252.7876
2010-01-14 12:30:00,40.41,40.49,40.41,40.46,64147.97323888233,17.8794,17.9148,17.8794,17.9016,64147.9732
2010-01-14 12:35:00,40.45,40.45,40.39,40.4,50111.5046569592,17.8971,17.8971,17.8706,17.875,50111.5047
2010-01-14 12:40:00,40.39,40.41,40.37,40.37,55621.14653023744,17.8706,17.8794,17.8617,17.8617,55621.1465
2010-01-14 12:45:00,40.37,40.41,40.34,40.37,120425.02951593862,17.8617,17.8794,17.8485,17.8617,120425.0295
2010-01-14 12:50:00,40.37,40.42,40.36,40.4,49455.59491014037,17.8617,17.8839,17.8573,17.875,49455.5949
2010-01-14 12:55:00,40.4,40.4,40.37,40.4,37386.85556867375,17.875,17.875,17.8617,17.875,37386.8556
2010-01-14 13:00:00,40.39,40.41,40.36,40.4,96549.91473173292,17.8706,17.8794,17.8573,17.875,96549.9147
2010-01-14 13:05:00,40.39,40.42,40.38,40.4,52997.50754296209,17.8706,17.8839,17.8662,17.875,52997.5075
2010-01-14 13:10:00,40.4,40.42,40.39,40.41,35025.58048012594,17.875,17.8839,17.8706,17.8794,35025.5805
2010-01-14 13:15:00,40.4,40.42,40.38,40.42,51554.50609996065,17.875,17.8839,17.8662,17.8839,51554.5061
2010-01-14 13:20:00,40.42,40.46,40.4,40.41,43552.40718877083,17.8839,17.9016,17.875,17.8794,43552.4072
2010-01-14 13:25:00,40.4,40.46,40.38,40.45,59950.15085924177,17.875,17.9016,17.8662,17.8971,59950.1509
2010-01-14 13:30:00,40.46,40.49,40.43,40.48,30434.21225239407,17.9016,17.9148,17.8883,17.9104,30434.2123
2010-01-14 13:35:00,40.48,40.49,40.44,40.45,45651.31837859111,17.9104,17.9148,17.8927,17.8971,45651.3184
2010-01-14 13:40:00,40.44,40.45,40.41,40.42,32795.48734094189,17.8927,17.8971,17.8794,17.8839,32795.4873
2010-01-14 13:45:00,40.42,40.46,40.41,40.42,42896.49744195199,17.8839,17.9016,17.8794,17.8839,42896.4974
2010-01-14 13:50:00,40.42,40.46,40.41,40.43,39879.312606585336,17.8839,17.9016,17.8794,17.8883,39879.3126
2010-01-14 13:55:00,40.43,40.43,40.39,40.41,60737.242555424375,17.8883,17.8883,17.8706,17.8794,60737.2426
2010-01-14 14:00:00,40.4,40.46,40.4,40.43,39092.22091040273,17.875,17.9016,17.875,17.8883,39092.2209
2010-01-14 14:05:00,40.43,40.44,40.4,40.4,37255.67361930999,17.8883,17.8927,17.875,17.875,37255.6736
2010-01-14 14:10:00,40.41,40.42,40.38,40.39,89597.27141545323,17.8794,17.8839,17.8662,17.8706,89597.2714
2010-01-14 14:15:00,40.39,40.42,40.39,40.4,65722.15663124755,17.8706,17.8839,17.8706,17.875,65722.1566
2010-01-14 14:20:00,40.41,40.44,40.41,40.43,53522.23534041716,17.8794,17.8927,17.8794,17.8883,53522.2353
2010-01-14 14:25:00,40.43,40.44,40.42,40.42,58638.33136560409,17.8883,17.8927,17.8839,17.8839,58638.3314
2010-01-14 14:30:00,40.42,40.44,40.41,40.44,53391.05339105339,17.8839,17.8927,17.8794,17.8927,53391.0534
2010-01-14 14:35:00,40.44,40.46,40.43,40.46,76216.71258034895,17.8927,17.9016,17.8883,17.9016,76216.7126
2010-01-14 14:40:00,40.45,40.48,40.45,40.47,88154.26997245179,17.8971,17.9104,17.8971,17.906,88154.27
2010-01-14 14:45:00,40.46,40.49,40.46,40.49,42896.49744195199,17.9016,17.9148,17.9016,17.9148,42896.4974
2010-01-14 14:50:00,40.49,40.49,40.43,40.44,73461.89164370982,17.9148,17.9148,17.8883,17.8927,73461.8916
2010-01-14 14:55:00,40.45,40.49,40.45,40.47,94188.6396431851,17.8971,17.9148,17.8971,17.906,94188.6396
2010-01-14 15:00:00,40.48,40.52,40.47,40.5,149547.422274695,17.9104,17.9281,17.906,17.9193,149547.4223
2010-01-14 15:05:00,40.5,40.5,40.45,40.46,127377.67283221828,17.9193,17.9193,17.8971,17.9016,127377.6728
2010-01-14 15:10:00,40.45,40.46,40.41,40.44,203987.9312606585,17.8971,17.9016,17.8794,17.8927,203987.9313
2010-01-14 15:15:00,40.44,40.45,40.39,40.4,137085.1370851371,17.8927,17.8971,17.8706,17.875,137085.1371
2010-01-14 15:20:00,40.4,40.42,40.39,40.42,192443.91971664692,17.875,17.8839,17.8706,17.8839,192443.9197
2010-01-14 15:25:00,40.42,40.42,40.4,40.4,213957.75941230488,17.8839,17.8839,17.875,17.875,213957.7594
2010-01-14 15:30:00,40.41,40.45,40.4,40.42,182867.637413092,17.8794,17.8971,17.875,17.8839,182867.6374
2010-01-14 15:35:00,40.41,40.43,40.4,40.42,203987.9312606585,17.8794,17.8883,17.875,17.8839,203987.9313
2010-01-14 15:40:00,40.41,40.42,40.4,40.41,175259.08434999344,17.8794,17.8839,17.875,17.8794,175259.0843
2010-01-14 15:45:00,40.41,40.46,40.4,40.41,248458.6120949757,17.8794,17.9016,17.875,17.8794,248458.6121
2010-01-14 15:50:00,40.4,40.42,40.39,40.42,376229.8307752853,17.875,17.8839,17.8706,17.8839,376229.8308
2010-01-14 15:55:00,40.42,40.42,40.39,40.39,660763.4789452972,17.8839,17.8839,17.8706,17.8706,660763.4789
2010-01-15 09:30:00,40.27,40.36,40.19,40.25,1875245.966155057,17.8175,17.8573,17.7821,17.8087,1875245.9662
2010-01-15 09:35:00,40.26,40.3,40.17,40.23,129738.9479207661,17.8131,17.8308,17.7733,17.7998,129738.9479
2010-01-15 09:40:00,40.23,40.26,40.12,40.13,134592.6800472255,17.7998,17.8131,17.7511,17.7556,134592.68
2010-01-15 09:45:00,40.12,40.23,40.1,40.1,129476.58402203856,17.7511,17.7998,17.7423,17.7423,129476.584
2010-01-15 09:50:00,40.1,40.22,40.07,40.15,153745.24465433558,17.7423,17.7954,17.729,17.7644,153745.2447
2010-01-15 09:55:00,40.16,40.23,40.1,40.2,109668.10966810968,17.7688,17.7998,17.7423,17.7865,109668.1097
2010-01-15 10:00:00,40.2,40.3,40.16,40.23,181555.81791945428,17.7865,17.8308,17.7688,17.7998,181555.8179
2010-01-15 10:05:00,40.23,40.26,40.1,40.1,188902.00708382527,17.7998,17.8131,17.7423,17.7423,188902.0071
2010-01-15 10:10:00,40.1,40.22,40.08,40.2,173291.35510953693,17.7423,17.7954,17.7334,17.7865,173291.3551
2010-01-15 10:15:00,40.19,40.19,40.07,40.16,205955.66050111505,17.7821,17.7821,17.729,17.7688,205955.6605
2010-01-15 10:20:00,40.16,40.28,40.16,40.24,120425.02951593862,17.7688,17.8219,17.7688,17.8042,120425.0295
2010-01-15 10:25:00,40.25,40.3,40.2,40.23,141020.59556605012,17.8087,17.8308,17.7865,17.7998,141020.5956
2010-01-15 10:30:00,40.23,40.26,40.16,40.16,106388.56093401548,17.7998,17.8131,17.7688,17.7688,106388.5609
2010-01-15 10:35:00,40.16,40.17,40.06,40.08,133543.22445231536,17.7688,17.7733,17.7246,17.7334,133543.2245
2010-01-15 10:40:00,40.07,40.14,39.99,40.13,125934.67138921683,17.729,17.76,17.6936,17.7556,125934.6714
2010-01-15 10:45:00,40.13,40.21,40.11,40.2,104552.01364292274,17.7556,17.791,17.7467,17.7865,104552.0136
2010-01-15 10:50:00,40.2,40.2,40.1,40.1,61393.152302243216,17.7865,17.7865,17.7423,17.7423,61393.1523
2010-01-15 10:55:00,40.1,40.14,40.05,40.13,99173.55371900828,17.7423,17.76,17.7202,17.7556,99173.5537
2010-01-15 11:00:00,40.14,40.15,40.07,40.1,69788.79706152434,17.76,17.7644,17.729,17.7423,69788.7971
2010-01-15 11:05:00,40.1,40.14,40.07,40.14,75691.98478289388,17.7423,17.76,17.729,17.76,75691.9848
2010-01-15 11:10:00,40.14,40.15,40.07,40.1,78840.3515676243,17.76,17.7644,17.729,17.7423,78840.3516
2010-01-15 11:15:00,40.09,40.12,40.08,40.11,52472.77974550702,17.7379,17.7511,17.7334,17.7467,52472.7797
2010-01-15 11:20:00,40.1,40.12,40.07,40.08,134723.8619965893,17.7423,17.7511,17.729,17.7334,134723.862
2010-01-15 11:25:00,40.08,40.13,40.08,40.1,139184.04827495737,17.7334,17.7556,17.7334,17.7423,139184.0483
2010-01-15 11:30:00,40.1,40.1,40.07,40.07,98911.18982028074,17.7423,17.7423,17.729,17.729,98911.1898
2010-01-15 11:35:00,40.07,40.12,40.05,40.1,126721.76308539943,17.729,17.7511,17.7202,17.7423,126721.7631
2010-01-15 11:40:00,40.1,40.14,40.1,40.13,84349.99344090253,17.7423,17.76,17.7423,17.7556,84349.9934
2010-01-15 11:45:00,40.13,40.14,40.1,40.14,72412.43604879969,17.7556,17.76,17.7423,17.76,72412.436
2010-01-15 11:50:00,40.14,40.22,40.11,40.21,232192.0503738685,17.76,17.7954,17.7467,17.791,232192.0504
2010-01-15 11:55:00,40.22,40.22,40.15,40.16,144824.87209759938,17.7954,17.7954,17.7644,17.7688,144824.8721
2010-01-15 12:00:00,40.16,40.17,40.1,40.13,154269.97245179064,17.7688,17.7733,17.7423,17.7556,154269.9725
2010-01-15 12:05:00,40.14,40.17,40.1,40.14,79365.07936507936,17.76,17.7733,17.7423,17.76,79365.0794
2010-01-15 12:10:00,40.14,40.16,40.13,40.14,71231.79850452578,17.76,17.7688,17.7556,17.76,71231.7985
2010-01-15 12:15:00,40.14,40.15,40.12,40.13,64672.7010363374,17.76,17.7644,17.7511,17.7556,64672.701
2010-01-15 12:20:00,40.13,40.14,40.09,40.12,93401.5479470025,17.7556,17.76,17.7379,17.7511,93401.5479
2010-01-15 12:25:00,40.13,40.13,40.08,40.1,144037.78040141676,17.7556,17.7556,17.7334,17.7423,144037.7804
2010-01-15 12:30:00,40.1,40.14,40.09,40.14,241768.3326774236,17.7423,17.76,17.7379,17.76,241768.3327
2010-01-15 12:35:00,40.15,40.17,40.1,40.1,76741.44037780401,17.7644,17.7733,17.7423,17.7423,76741.4404
2010-01-15 12:40:00,40.1,40.11,40.09,40.1,133936.77030040667,17.7423,17.7467,17.7379,17.7423,133936.7703
2010-01-15 12:45:00,40.1,40.14,40.09,40.14,84612.35733963006,17.7423,17.76,17.7379,17.76,84612.3573
2010-01-15 12:50:00,40.13,40.14,40.1,40.1,81988.71835235471,17.7556,17.76,17.7423,17.7423,81988.7184
2010-01-15 12:55:00,40.1,40.15,40.1,40.15,97074.642529188,17.7423,17.7644,17.7423,17.7644,97074.6425
2010-01-15 13:00:00,40.16,40.16,40.1,40.1,59818.968909878,17.7688,17.7688,17.7423,17.7423,59818.9689
2010-01-15 13:05:00,40.1,40.13,40.1,40.12,86842.45047881412,17.7423,17.7556,17.7423,17.7511,86842.4505
2010-01-15 13:10:00,40.12,40.14,40.11,40.12,73199.52774498229,17.7511,17.76,17.7467,17.7511,73199.5277
2010-01-15 13:15:00,40.12,40.16,40.11,40.14,54440.50898596353,17.7511,17.7688,17.7467,17.76,54440.509
2010-01-15 13:20:00,40.14,40.16,40.13,40.14,141938.8692115965,17.76,17.7688,17.7556,17.76,141938.8692
2010-01-15 13:25:00,40.14,40.18,40.14,40.16,90253.18116227209,17.76,17.7777,17.76,17.7688,90253.1812
2010-01-15 13:30:00,40.16,40.18,40.14,40.18,102715.46635183,17.7688,17.7777,17.76,17.7777,102715.4664
2010-01-15 13:35:00,40.17,40.18,40.13,40.14,92220.9104027286,17.7733,17.7777,17.7556,17.76,92220.9104
2010-01-15 13:40:00,40.14,40.17,40.13,40.16,117276.66273120818,17.76,17.7733,17.7556,17.7688,117276.6627
2010-01-15 13:45:00,40.16,40.17,40.14,40.17,77134.98622589532,17.7688,17.7733,17.76,17.7733,77134.9862
2010-01-15 13:50:00,40.17,40.17,40.12,40.14,89728.453364817,17.7733,17.7733,17.7511,17.76,89728.4534
2010-01-15 13:55:00,40.13,40.14,40.11,40.14,64147.97323888233,17.7556,17.76,17.7467,17.76,64147.9732
2010-01-15 14:00:00,40.14,40.17,40.14,40.15,39092.22091040273,17.76,17.7733,17.76,17.7644,39092.2209
2010-01-15 14:05:00,40.14,40.17,40.14,40.17,40404.0404040404,17.76,17.7733,17.76,17.7733,40404.0404
2010-01-15 14:10:00,40.17,40.17,40.13,40.14,82775.81004853733,17.7733,17.7733,17.7556,17.76,82775.81
2010-01-15 14:15:00,40.14,40.15,40.12,40.13,94975.7313393677,17.76,17.7644,17.7511,17.7556,94975.7313
2010-01-15 14:20:00,40.12,40.14,40.12,40.14,65590.97468188377,17.7511,17.76,17.7511,17.76,65590.9747
2010-01-15 14:25:00,40.14,40.14,40.13,40.14,49062.04906204907,17.76,17.76,17.7556,17.76,49062.0491
2010-01-15 14:30:00,40.14,40.15,40.13,40.14,72412.43604879969,17.76,17.7644,17.7556,17.76,72412.436
2010-01-15 14:35:00,40.14,40.15,40.13,40.14,83694.0836940837,17.76,17.7644,17.7556,17.76,83694.0837
2010-01-15 14:40:00,40.14,40.16,40.13,40.14,87367.17827626919,17.76,17.7688,17.7556,17.76,87367.1783
2010-01-15 14:45:00,40.14,40.14,40.12,40.14,177226.81359044995,17.76,17.76,17.7511,17.76,177226.8136
2010-01-15 14:50:00,40.14,40.17,40.13,40.16,148629.14862914864,17.76,17.7733,17.7556,17.7688,148629.1486
2010-01-15 14:55:00,40.15,40.21,40.15,40.2,81988.71835235471,17.7644,17.791,17.7644,17.7865,81988.7184
2010-01-15 15:00:00,40.2,40.27,40.2,40.27,91171.45480781845,17.7865,17.8175,17.7865,17.8175,91171.4548
2010-01-15 15:05:00,40.27,40.28,40.23,40.26,127246.49088285452,17.8175,17.8219,17.7998,17.8131,127246.4909
2010-01-15 15:10:00,40.26,40.33,40.25,40.29,88285.45192181556,17.8131,17.844,17.8087,17.8263,88285.4519
2010-01-15 15:15:00,40.3,40.45,40.28,40.29,102846.64830119377,17.8308,17.8971,17.8219,17.8263,102846.6483
2010-01-15 15:20:00,40.28,40.3,40.28,40.29,34107.30683457956,17.8219,17.8308,17.8219,17.8263,34107.3068
2010-01-15 15:25:00,40.3,40.3,40.24,40.26,82644.62809917355,17.8308,17.8308,17.8042,17.8131,82644.6281
2010-01-15 15:30:00,40.26,40.3,40.25,40.26,87104.81437754165,17.8131,17.8308,17.8087,17.8131,87104.8144
2010-01-15 15:35:00,40.26,40.27,40.24,40.27,45257.7725304998,17.8131,17.8175,17.8042,17.8175,45257.7725
2010-01-15 15:40:00,40.26,40.3,40.24,40.3,135642.13564213563,17.8131,17.8308,17.8042,17.8308,135642.1356
2010-01-15 15:45:00,40.31,40.37,40.3,40.37,178276.2691853601,17.8352,17.8617,17.8308,17.8617,178276.2692
2010-01-15 15:50:00,40.36,40.38,40.31,40.37,245834.9731077004,17.8573,17.8662,17.8352,17.8617,245834.9731
2010-01-15 15:55:00,40.37,40.43,40.36,40.42,471992.6538108356,17.8617,17.8883,17.8573,17.8839,471992.6538
2010-01-19 09:30:00,40.01,40.28,39.98,40.15,287813.196904106,17.7025,17.8219,17.6892,17.7644,287813.1969
2010-01-19 09:35:00,40.15,40.25,40.14,40.16,271808.9990817264,17.7644,17.8087,17.76,17.7688,271808.9991
2010-01-19 09:40:00,40.16,40.35,40.15,40.26,203200.839564476,17.7688,17.8529,17.7644,17.8131,203200.8396
2010-01-19 09:45:00,40.26,40.39,40.26,40.37,176046.17604617606,17.8131,17.8706,17.8131,17.8617,176046.176
2010-01-19 09:50:00,40.38,40.39,40.3,40.3,173422.5370589007,17.8662,17.8706,17.8308,17.8308,173422.5371
2010-01-19 09:55:00,40.3,40.42,40.27,40.33,198084.743539289,17.8308,17.8839,17.8175,17.844,198084.7435
2010-01-19 10:00:00,40.33,40.39,40.33,40.38,138265.774629411,17.844,17.8706,17.844,17.8662,138265.7746
2010-01-19 10:05:00,40.38,40.4,40.32,40.34,180768.7262232717,17.8662,17.875,17.8396,17.8485,180768.7262
2010-01-19 10:10:00,40.33,40.38,40.32,40.36,88285.45192181556,17.844,17.8662,17.8396,17.8573,88285.4519
2010-01-19 10:15:00,40.36,40.37,40.3,40.35,177489.1774891775,17.8573,17.8617,17.8308,17.8529,177489.1775
2010-01-19 10:20:00,40.36,40.36,40.33,40.33,93270.36599763871,17.8573,17.8573,17.844,17.844,93270.366
2010-01-19 10:25:00,40.33,40.38,40.29,40.34,169224.71467926013,17.844,17.8662,17.8263,17.8485,169224.7147
2010-01-19 10:30:00,40.33,40.36,40.28,40.3,100485.37321264594,17.844,17.8573,17.8219,17.8308,100485.3732
2010-01-19 10:35:00,40.3,40.32,40.26,40.26,85268.2670864489,17.8308,17.8396,17.8131,17.8131,85268.2671
2010-01-19 10:40:00,40.26,40.32,40.26,40.32,114390.6598452053,17.8131,17.8396,17.8131,17.8396,114390.6598
2010-01-19 10:45:00,40.32,40.36,40.32,40.33,79889.80716253443,17.8396,17.8573,17.8396,17.844,79889.8072
2010-01-19 10:50:00,40.33,40.34,40.25,40.26,70575.88875770694,17.844,17.8485,17.8087,17.8131,70575.8888
2010-01-19 10:55:00,40.25,40.28,40.23,40.24,83169.35589662862,17.8087,17.8219,17.7998,17.8042,83169.3559
2010-01-19 11:00:00,40.24,40.24,40.2,40.21,67165.15807424899,17.8042,17.8042,17.7865,17.791,67165.1581
2010-01-19 11:05:00,40.21,40.25,40.19,40.23,87104.81437754165,17.791,17.8087,17.7821,17.7998,87104.8144
2010-01-19 11:10:00,40.23,40.26,40.21,40.24,76872.62232716779,17.7998,17.8131,17.791,17.8042,76872.6223
2010-01-19 11:15:00,40.23,40.24,40.2,40.22,65722.15663124755,17.7998,17.8042,17.7865,17.7954,65722.1566
2010-01-19 11:20:00,40.21,40.25,40.18,40.25,146399.05548996458,17.791,17.8087,17.7777,17.8087,146399.0555
2010-01-19 11:25:00,40.24,40.31,40.2,40.3,86973.63242817788,17.8042,17.8352,17.7865,17.8308,86973.6324
2010-01-19 11:30:00,40.3,40.3,40.26,40.29,79627.4432638069,17.8308,17.8308,17.8131,17.8263,79627.4433
2010-01-19 11:35:00,40.28,40.29,40.21,40.22,93270.36599763871,17.8219,17.8263,17.791,17.7954,93270.366
2010-01-19 11:40:00,40.22,40.24,40.21,40.24,54178.145087236,17.7954,17.8042,17.791,17.8042,54178.1451
2010-01-19 11:45:00,40.24,40.35,40.24,40.33,101272.46490882857,17.8042,17.8529,17.8042,17.844,101272.4649
2010-01-19 11:50:00,40.33,40.37,40.33,40.37,56014.69237832874,17.844,17.8617,17.844,17.8617,56014.6924
2010-01-19 11:55:00,40.37,40.38,40.35,40.38,65328.61078315624,17.8617,17.8662,17.8529,17.8662,65328.6108
2010-01-19 12:00:00,40.38,40.47,40.38,40.46,76216.71258034895,17.8662,17.906,17.8662,17.9016,76216.7126
2010-01-19 12:05:00,40.46,40.51,40.45,40.49,138528.13852813854,17.9016,17.9237,17.8971,17.9148,138528.1385
2010-01-19 12:10:00,40.49,40.53,40.49,40.52,72543.61799816345,17.9148,17.9325,17.9148,17.9281,72543.618
2010-01-19 12:15:00,40.53,40.55,40.52,40.54,110324.01941492852,17.9325,17.9414,17.9281,17.937,110324.0194
2010-01-19 12:20:00,40.54,40.6,40.5,40.59,100878.91906073724,17.937,17.9635,17.9193,17.9591,100878.9191
2010-01-19 12:25:00,40.6,40.6,40.55,40.57,98780.00787091696,17.9635,17.9635,17.9414,17.9502,98780.0079
2010-01-19 12:30:00,40.57,40.6,40.57,40.59,202282.56591892955,17.9502,17.9635,17.9502,17.9591,202282.5659
2010-01-19 12:35:00,40.59,40.61,40.59,40.6,48668.50321395776,17.9591,17.9679,17.9591,17.9635,48668.5032
2010-01-19 12:40:00,40.61,40.74,40.6,40.72,231273.77672832212,17.9679,18.0255,17.9635,18.0166,231273.7767
2010-01-19 12:45:00,40.72,40.77,40.71,40.73,99960.64541519088,18.0166,18.0387,18.0122,18.021,99960.6454
2010-01-19 12:50:00,40.72,40.73,40.65,40.65,74380.1652892562,18.0166,18.021,17.9856,17.9856,74380.1653
2010-01-19 12:55:00,40.65,40.71,40.59,40.69,166732.25764134855,17.9856,18.0122,17.9591,18.0033,166732.2576
2010-01-19 13:00:00,40.68,40.71,40.63,40.64,133018.4966548603,17.9989,18.0122,17.9768,17.9812,133018.4967
2010-01-19 13:05:00,40.64,40.67,40.63,40.64,88941.3616686344,17.9812,17.9945,17.9768,17.9812,88941.3617
2010-01-19 13:10:00,40.64,40.68,40.63,40.67,114259.47789584154,17.9812,17.9989,17.9768,17.9945,114259.4779
2010-01-19 13:15:00,40.67,40.74,40.65,40.74,118719.66417420964,17.9945,18.0255,17.9856,18.0255,118719.6642
2010-01-19 13:20:00,40.74,40.75,40.72,40.72,53784.59923914469,18.0255,18.0299,18.0166,18.0166,53784.5992
2010-01-19 13:25:00,40.73,40.74,40.71,40.72,59031.8772136954,18.021,18.0255,18.0122,18.0166,59031.8772
2010-01-19 13:30:00,40.72,40.72,40.69,40.7,57064.14797323888,18.0166,18.0166,18.0033,18.0078,57064.148
2010-01-19 13:35:00,40.7,40.7,40.67,40.68,45913.68227731864,18.0078,18.0078,17.9945,17.9989,45913.6823
2010-01-19 13:40:00,40.69,40.69,40.68,40.68,39223.402859766495,18.0033,18.0033,17.9989,17.9989,39223.4029
2010-01-19 13:45:00,40.68,40.68,40.67,40.67,36993.30972058245,17.9989,17.9989,17.9945,17.9945,36993.3097
2010-01-19 13:50:00,40.68,40.68,40.65,40.67,66115.70247933884,17.9989,17.9989,17.9856,17.9945,66115.7025
2010-01-19 13:55:00,40.66,40.68,40.66,40.68,69132.8873147055,17.9901,17.9989,17.9901,17.9989,69132.8873
2010-01-19 14:00:00,40.68,40.71,40.65,40.67,116620.75298438936,17.9989,18.0122,17.9856,17.9945,116620.753
2010-01-19 14:05:00,40.67,40.67,40.63,40.67,112816.4764528401,17.9945,17.9945,17.9768,17.9945,112816.4765
2010-01-19 14:10:00,40.67,40.73,40.67,40.71,89203.72556736194,17.9945,18.021,17.9945,18.0122,89203.7256
2010-01-19 14:15:00,40.72,40.74,40.67,40.67,129214.22012331104,18.0166,18.0255,17.9945,17.9945,129214.2201
2010-01-19 14:20:00,40.66,40.67,40.64,40.65,88678.99776990687,17.9901,17.9945,17.9812,17.9856,88678.9978
2010-01-19 14:25:00,40.66,40.68,40.65,40.65,88154.26997245179,17.9901,17.9989,17.9856,17.9856,88154.27
2010-01-19 14:30:00,40.65,40.68,40.64,40.65,57982.42161878526,17.9856,17.9989,17.9812,17.9856,57982.4216
2010-01-19 14:35:00,40.65,40.65,40.61,40.62,124360.48799685165,17.9856,17.9856,17.9679,17.9724,124360.488
2010-01-19 14:40:00,40.62,40.68,40.62,40.67,108225.10822510824,17.9724,17.9989,17.9724,17.9945,108225.1082
2010-01-19 14:45:00,40.66,40.68,40.65,40.68,57982.42161878526,17.9901,17.9989,17.9856,17.9989,57982.4216
2010-01-19 14:50:00,40.67,40.73,40.67,40.73,82775.81004853733,17.9945,18.021,17.9945,18.021,82775.81
2010-01-19 14:55:00,40.73,40.78,40.59,40.77,393808.2119900302,18.021,18.0432,17.9591,18.0387,393808.212
2010-01-19 15:00:00,40.77,40.77,40.72,40.72,99829.46346582712,18.0387,18.0387,18.0166,18.0166,99829.4635
2010-01-19 15:05:00,40.72,40.78,40.71,40.76,95894.00498491408,18.0166,18.0432,18.0122,18.0343,95894.005
2010-01-19 15:10:00,40.76,40.82,40.74,40.82,129083.03817394728,18.0343,18.0608,18.0255,18.0608,129083.0382
2010-01-19 15:15:00,40.81,40.84,40.81,40.81,104289.6497441952,18.0564,18.0697,18.0564,18.0564,104289.6497
2010-01-19 15:20:00,40.81,40.85,40.81,40.85,152302.2432113341,18.0564,18.0741,18.0564,18.0741,152302.2432
2010-01-19 15:25:00,40.84,40.93,40.84,40.92,223271.6778171324,18.0697,18.1095,18.0697,18.1051,223271.6778
2010-01-19 15:30:00,40.91,41.0,40.88,41.0,498491.4075823167,18.1007,18.1405,18.0874,18.1405,498491.4076
2010-01-19 15:35:00,40.99,41.01,40.99,41.0,255017.70956316413,18.1361,18.1449,18.1361,18.1405,255017.7096
2010-01-19 15:40:00,41.0,41.0,40.93,40.97,485504.3945953037,18.1405,18.1405,18.1095,18.1272,485504.3946
2010-01-19 15:45:00,40.98,40.98,40.93,40.96,299357.20844811754,18.1316,18.1316,18.1095,18.1228,299357.2084
2010-01-19 15:50:00,40.96,40.97,40.92,40.92,400760.8553063099,18.1228,18.1272,18.1051,18.1051,400760.8553
2010-01-19 15:55:00,40.92,40.98,40.92,40.97,505968.77869605145,18.1051,18.1316,18.1051,18.1272,505968.7787
2010-01-20 09:30:00,40.26,40.36,40.1,40.13,512921.4220123312,17.8131,17.8573,17.7423,17.7556,512921.422
2010-01-20 09:35:00,40.14,40.23,40.07,40.08,402466.2206480389,17.76,17.7998,17.729,17.7334,402466.2206
2010-01-20 09:40:00,40.07,40.16,40.05,40.09,284927.1940181031,17.729,17.7688,17.7202,17.7379,284927.194
2010-01-20 09:45:00,40.09,40.1,40.03,40.1,308146.39905549,17.7379,17.7423,17.7113,17.7423,308146.3991
2010-01-20 09:50:00,40.1,40.3,40.07,40.3,219598.58323494688,17.7423,17.8308,17.729,17.8308,219598.5832
2010-01-20 09:55:00,40.29,40.3,40.1,40.15,220648.03882985705,17.8263,17.8308,17.7423,17.7644,220648.0388
2010-01-20 10:00:00,40.15,40.2,40.14,40.19,248196.2481962482,17.7644,17.7865,17.76,17.7821,248196.2482
2010-01-20 10:05:00,40.19,40.2,40.13,40.19,294372.2943722944,17.7821,17.7865,17.7556,17.7821,294372.2944
2010-01-20 10:10:00,40.2,40.31,40.19,40.29,274039.0922209104,17.7865,17.8352,17.7821,17.8263,274039.0922
2010-01-20 10:15:00,40.29,40.37,40.23,40.36,246490.88285451924,17.8263,17.8617,17.7998,17.8573,246490.8829
2010-01-20 10:20:00,40.36,40.37,40.23,40.23,210153.4828807556,17.8573,17.8617,17.7998,17.7998,210153.4829
2010-01-20 10:25:00,40.23,40.3,40.16,40.17,160697.88797061524,17.7998,17.8308,17.7688,17.7733,160697.888
2010-01-20 10:30:00,40.16,40.22,40.14,40.19,158336.61288206742,17.7688,17.7954,17.76,17.7821,158336.6129
2010-01-20 10:35:00,40.2,40.26,40.18,40.26,133412.0425029516,17.7865,17.8131,17.7777,17.8131,133412.0425
2010-01-20 10:40:00,40.26,40.35,40.26,40.35,293716.3846254756,17.8131,17.8529,17.8131,17.8529,293716.3846
2010-01-20 10:45:00,40.34,40.34,40.26,40.3,149809.78617342253,17.8485,17.8485,17.8131,17.8308,149809.7862
2010-01-20 10:50:00,40.3,40.3,40.21,40.24,112029.38475665748,17.8308,17.8308,17.791,17.8042,112029.3848
2010-01-20 10:55:00,40.23,40.24,40.21,40.21,75954.34868162141,17.7998,17.8042,17.791,17.791,75954.3487
2010-01-20 11:00:00,40.21,40.26,40.21,40.23,184835.36665354847,17.791,17.8131,17.791,17.7998,184835.3667
2010-01-20 11:05:00,40.23,40.24,40.17,40.18,155057.06414797326,17.7998,17.8042,17.7733,17.7777,155057.0641
2010-01-20 11:10:00,40.19,40.23,40.18,40.22,75560.8028335301,17.7821,17.7998,17.7777,17.7954,75560.8028
2010-01-20 11:15:00,40.23,40.26,40.21,40.25,76479.07647907648,17.7998,17.8131,17.791,17.8087,76479.0765
2010-01-20 11:20:00,40.26,40.35,40.23,40.33,216712.580348944,17.8131,17.8529,17.7998,17.844,216712.5803
2010-01-20 11:25:00,40.33,40.33,40.23,40.3,152039.8793126066,17.844,17.844,17.7998,17.8308,152039.8793
2010-01-20 11:30:00,40.3,40.3,40.22,40.22,72018.89020070838,17.8308,17.8308,17.7954,17.7954,72018.8902
2010-01-20 11:35:00,40.22,40.33,40.2,40.22,96287.5508330054,17.7954,17.844,17.7865,17.7954,96287.5508
2010-01-20 11:40:00,40.21,40.26,40.2,40.24,68214.61366915912,17.791,17.8131,17.7865,17.8042,68214.6137
2010-01-20 11:45:00,40.24,40.26,40.21,40.23,48799.68516332153,17.8042,17.8131,17.791,17.7998,48799.6852
2010-01-20 11:50:00,40.22,40.23,40.18,40.2,92089.72845336482,17.7954,17.7998,17.7777,17.7865,92089.7285
2010-01-20 11:55:00,40.2,40.23,40.19,40.19,62573.78984651712,17.7865,17.7998,17.7821,17.7821,62573.7898
2010-01-20 12:00:00,40.19,40.21,40.17,40.19,93795.0937950938,17.7821,17.791,17.7733,17.7821,93795.0938
2010-01-20 12:05:00,40.2,40.23,40.17,40.22,103109.0121999213,17.7865,17.7998,17.7733,17.7954,103109.0122
2010-01-20 12:10:00,40.22,40.24,40.22,40.23,47225.50177095632,17.7954,17.8042,17.7954,17.7998,47225.5018
2010-01-20 12:15:00,40.23,40.23,40.2,40.2,77266.16817525908,17.7998,17.7998,17.7865,17.7865,77266.1682
2010-01-20 12:20:00,40.2,40.23,40.19,40.22,110848.74721238358,17.7865,17.7998,17.7821,17.7954,110848.7472
2010-01-20 12:25:00,40.22,40.24,40.22,40.23,82906.99199790109,17.7954,17.8042,17.7954,17.7998,82906.992
2010-01-20 12:30:00,40.23,40.23,40.2,40.23,61917.88009969828,17.7998,17.7998,17.7865,17.7998,61917.8801
2010-01-20 12:35:00,40.23,40.26,40.23,40.26,168306.44103371375,17.7998,17.8131,17.7998,17.8131,168306.441
2010-01-20 12:40:00,40.26,40.26,40.21,40.22,63754.42739079103,17.8131,17.8131,17.791,17.7954,63754.4274
2010-01-20 12:45:00,40.22,40.24,40.21,40.24,62704.97179588089,17.7954,17.8042,17.791,17.8042,62704.9718
2010-01-20 12:50:00,40.23,40.24,40.21,40.23,40404.0404040404,17.7998,17.8042,17.791,17.7998,40404.0404
2010-01-20 12:55:00,40.23,40.24,40.19,40.24,104158.46779483143,17.7998,17.8042,17.7821,17.8042,104158.4678
2010-01-20 13:00:00,40.25,40.25,40.2,40.23,71100.616555162,17.8087,17.8087,17.7865,17.7998,71100.6166
2010-01-20 13:05:00,40.23,40.23,40.19,40.2,47225.50177095632,17.7998,17.7998,17.7821,17.7865,47225.5018
2010-01-20 13:10:00,40.2,40.23,40.19,40.2,108093.92627574448,17.7865,17.7998,17.7821,17.7865,108093.9263
2010-01-20 13:15:00,40.2,40.2,40.17,40.19,57851.23966942149,17.7865,17.7865,17.7733,17.7821,57851.2397
2010-01-20 13:20:00,40.19,40.23,40.19,40.23,85792.99488390397,17.7821,17.7998,17.7821,17.7998,85792.9949
2010-01-20 13:25:00,40.23,40.27,40.23,40.25,105863.8331365604,17.7998,17.8175,17.7998,17.8087,105863.8331
2010-01-20 13:30:00,40.24,40.3,40.22,40.3,84612.35733963006,17.8042,17.8308,17.7954,17.8308,84612.3573
2010-01-20 13:35:00,40.3,40.3,40.26,40.3,64672.7010363374,17.8308,17.8308,17.8131,17.8308,64672.701
2010-01-20 13:40:00,40.3,40.33,40.29,40.31,93926.27574445755,17.8308,17.844,17.8263,17.8352,93926.2757
2010-01-20 13:45:00,40.3,40.31,40.27,40.28,75298.43893480257,17.8308,17.8352,17.8175,17.8219,75298.4389
2010-01-20 13:50:00,40.28,40.3,40.25,40.26,58244.78551751279,17.8219,17.8308,17.8087,17.8131,58244.7855
2010-01-20 13:55:00,40.26,40.29,40.23,40.23,54046.96313787223,17.8131,17.8263,17.7998,17.7998,54046.9631
2010-01-20 14:00:00,40.23,40.33,40.23,40.33,111373.47500983864,17.7998,17.844,17.7998,17.844,111373.475
2010-01-20 14:05:00,40.32,40.36,40.32,40.33,182342.9096156369,17.8396,17.8573,17.8396,17.844,182342.9096
2010-01-20 14:10:00,40.33,40.37,40.33,40.37,151908.69736324283,17.844,17.8617,17.844,17.8617,151908.6974
2010-01-20 14:15:00,40.36,40.45,40.35,40.45,272858.4546766365,17.8573,17.8971,17.8529,17.8971,272858.4547
2010-01-20 14:20:00,40.44,40.45,40.39,40.4,169749.44247671522,17.8927,17.8971,17.8706,17.875,169749.4425
2010-01-20 14:25:00,40.4,40.42,40.38,40.39,123048.66850321396,17.875,17.8839,17.8662,17.8706,123048.6685
2010-01-20 14:30:00,40.4,40.42,40.39,40.41,127115.30893349076,17.875,17.8839,17.8706,17.8794,127115.3089
2010-01-20 14:35:00,40.41,40.44,40.39,40.39,91958.54650400105,17.8794,17.8927,17.8706,17.8706,91958.5465
2010-01-20 14:40:00,40.39,40.42,40.39,40.42,97074.642529188,17.8706,17.8839,17.8706,17.8839,97074.6425
2010-01-20 14:45:00,40.42,40.46,40.4,40.43,144956.05404696314,17.8839,17.9016,17.875,17.8883,144956.054
2010-01-20 14:50:00,40.43,40.43,40.39,40.4,200839.5644759281,17.8883,17.8883,17.8706,17.875,200839.5645
2010-01-20 14:55:00,40.41,40.42,40.39,40.42,126984.12698412698,17.8794,17.8839,17.8706,17.8839,126984.127
2010-01-20 15:00:00,40.42,40.42,40.39,40.4,145218.4179456907,17.8839,17.8839,17.8706,17.875,145218.4179
2010-01-20 15:05:00,40.4,40.43,40.39,40.39,394464.121736849,17.875,17.8883,17.8706,17.8706,394464.1217
2010-01-20 15:10:00,40.39,40.4,40.36,40.39,129476.58402203856,17.8706,17.875,17.8573,17.8706,129476.584
2010-01-20 15:15:00,40.39,40.41,40.36,40.36,91958.54650400105,17.8706,17.8794,17.8573,17.8573,91958.5465
2010-01-20 15:20:00,40.36,40.44,40.36,40.4,119113.21002230092,17.8573,17.8927,17.8573,17.875,119113.21
2010-01-20 15:25:00,40.41,40.41,40.39,40.4,90777.90895972714,17.8794,17.8794,17.8706,17.875,90777.909
2010-01-20 15:30:00,40.4,40.45,40.39,40.45,243736.0619178801,17.875,17.8971,17.8706,17.8971,243736.0619
2010-01-20 15:35:00,40.44,40.49,40.44,40.49,144824.87209759938,17.8927,17.9148,17.8927,17.9148,144824.8721
2010-01-20 15:40:00,40.49,40.52,40.48,40.51,134592.6800472255,17.9148,17.9281,17.9104,17.9237,134592.68
2010-01-20 15:45:00,40.51,40.51,40.48,40.5,170798.89807162536,17.9237,17.9237,17.9104,17.9193,170798.8981
2010-01-20 15:50:00,40.5,40.52,40.5,40.52,254624.1637150728,17.9193,17.9281,17.9193,17.9281,254624.1637
2010-01-20 15:55:00,40.51,40.52,40.45,40.46,393021.1202938476,17.9237,17.9281,17.8971,17.9016,393021.1203
2010-01-21 09:30:00,40.42,40.61,40.37,40.47,260789.7153351699,17.8839,17.9679,17.8617,17.906,260789.7153
2010-01-21 09:35:00,40.47,40.57,40.42,40.56,191525.64607110064,17.906,17.9502,17.8839,17.9458,191525.6461
2010-01-21 09:40:00,40.58,40.59,40.42,40.44,135642.13564213563,17.9547,17.9591,17.8839,17.8927,135642.1356
2010-01-21 09:45:00,40.44,40.45,40.34,40.42,117407.84468057196,17.8927,17.8971,17.8485,17.8839,117407.8447
2010-01-21 09:50:00,40.42,40.49,40.34,40.38,196117.01429883248,17.8839,17.9148,17.8485,17.8662,196117.0143
2010-01-21 09:55:00,40.38,40.46,40.36,40.4,149285.05837596746,17.8662,17.9016,17.8573,17.875,149285.0584
2010-01-21 10:00:00,40.4,40.49,40.33,40.46,137609.86488259217,17.875,17.9148,17.844,17.9016,137609.8649
2010-01-21 10:05:00,40.46,40.56,40.46,40.49,110586.38331365604,17.9016,17.9458,17.9016,17.9148,110586.3833
2010-01-21 10:10:00,40.49,40.49,40.39,40.42,106519.74288337924,17.9148,17.9148,17.8706,17.8839,106519.7429
2010-01-21 10:15:00,40.41,40.45,40.39,40.44,82644.62809917355,17.8794,17.8971,17.8706,17.8927,82644.6281
2010-01-21 10:20:00,40.43,40.44,40.22,40.23,218024.39984258168,17.8883,17.8927,17.7954,17.7998,218024.3998
2010-01-21 10:25:00,40.23,40.24,40.18,40.21,328217.23730814643,17.7998,17.8042,17.7777,17.791,328217.2373
2010-01-21 10:30:00,40.22,40.26,40.09,40.17,681359.0449954086,17.7954,17.8131,17.7379,17.7733,681359.045
2010-01-21 10:35:00,40.16,40.17,40.09,40.11,269054.17814508727,17.7688,17.7733,17.7379,17.7467,269054.1781
2010-01-21 10:40:00,40.11,40.17,40.09,40.1,218417.94569067296,17.7467,17.7733,17.7379,17.7423,218417.9457
2010-01-21 10:45:00,40.1,40.11,40.08,40.1,206480.3882985701,17.7423,17.7467,17.7334,17.7423,206480.3883
2010-01-21 10:50:00,40.1,40.17,40.09,40.15,322051.68568804936,17.7423,17.7733,17.7379,17.7644,322051.6857
2010-01-21 10:55:00,40.14,40.2,40.14,40.19,182736.4554637282,17.76,17.7865,17.76,17.7821,182736.4555
2010-01-21 11:00:00,40.2,40.29,40.12,40.16,269841.2698412698,17.7865,17.8263,17.7511,17.7688,269841.2698
2010-01-21 11:05:00,40.16,40.17,40.08,40.12,293191.65682802047,17.7688,17.7733,17.7334,17.7511,293191.6568
2010-01-21 11:10:00,40.12,40.14,40.1,40.11,156762.42948970222,17.7511,17.76,17.7423,17.7467,156762.4295
2010-01-21 11:15:00,40.1,40.17,40.1,40.15,321264.59399186674,17.7423,17.7733,17.7423,17.7644,321264.594
2010-01-21 11:20:00,40.14,40.17,40.1,40.14,120293.84756657484,17.76,17.7733,17.7423,17.76,120293.8476
2010-01-21 11:25:00,40.14,40.15,40.1,40.1,226026.49875377148,17.76,17.7644,17.7423,17.7423,226026.4988
2010-01-21 11:30:00,40.1,40.14,40.09,40.14,232716.77817132365,17.7423,17.76,17.7379,17.76,232716.7782
2010-01-21 11:35:00,40.14,40.17,40.07,40.11,335825.79037124495,17.76,17.7733,17.729,17.7467,335825.7904
2010-01-21 11:40:00,40.11,40.12,40.02,40.02,494031.2213039486,17.7467,17.7511,17.7069,17.7069,494031.2213
2010-01-21 11:45:00,40.03,40.14,40.01,40.1,357864.3578643579,17.7113,17.76,17.7025,17.7423,357864.3579
2010-01-21 11:50:00,40.1,40.21,40.07,40.2,396563.0329266693,17.7423,17.791,17.729,17.7865,396563.0329
2010-01-21 11:55:00,40.19,40.2,40.04,40.04,342778.43368752464,17.7821,17.7865,17.7157,17.7157,342778.4337
2010-01-21 12:00:00,40.04,40.14,40.01,40.13,248589.7940443395,17.7157,17.76,17.7025,17.7556,248589.794
2010-01-21 12:05:00,40.12,40.17,40.1,40.13,154401.1544011544,17.7511,17.7733,17.7423,17.7556,154401.1544
2010-01-21 12:10:00,40.13,40.25,40.13,40.22,122130.3948576676,17.7556,17.8087,17.7556,17.7954,122130.3949
2010-01-21 12:15:00,40.22,40.22,40.12,40.17,146530.23743932834,17.7954,17.7954,17.7511,17.7733,146530.2374
2010-01-21 12:20:00,40.17,40.17,40.09,40.1,181424.6359700905,17.7733,17.7733,17.7379,17.7423,181424.636
2010-01-21 12:25:00,40.1,40.14,40.05,40.07,1181162.272071363,17.7423,17.76,17.7202,17.729,1181162.2721
2010-01-21 12:30:00,40.07,40.11,40.04,40.11,549783.5497835499,17.729,17.7467,17.7157,17.7467,549783.5498
2010-01-21 12:35:00,40.12,40.14,40.1,40.1,126590.58113603567,17.7511,17.76,17.7423,17.7423,126590.5811
2010-01-21 12:40:00,40.1,40.11,40.07,40.09,109536.92771874592,17.7423,17.7467,17.729,17.7379,109536.9277
2010-01-21 12:45:00,40.08,40.1,40.04,40.05,154532.33635051816,17.7334,17.7423,17.7157,17.7202,154532.3364
2010-01-21 12:50:00,40.05,40.05,40.01,40.02,233766.23376623372,17.7202,17.7202,17.7025,17.7069,233766.2338
2010-01-21 12:55:00,40.02,40.06,39.98,39.99,727141.5453233635,17.7069,17.7246,17.6892,17.6936,727141.5453
2010-01-21 13:00:00,39.99,40.01,39.88,39.97,248327.430145612,17.6936,17.7025,17.6449,17.6848,248327.4301
2010-01-21 13:05:00,39.97,39.97,39.89,39.94,160173.16017316017,17.6848,17.6848,17.6494,17.6715,160173.1602
2010-01-21 13:10:00,39.94,39.95,39.88,39.89,218680.3095894005,17.6715,17.6759,17.6449,17.6494,218680.3096
2010-01-21 13:15:00,39.89,39.93,39.88,39.9,209497.5731339368,17.6494,17.6671,17.6449,17.6538,209497.5731
2010-01-21 13:20:00,39.91,39.97,39.89,39.95,110717.56526301982,17.6582,17.6848,17.6494,17.6759,110717.5653
2010-01-21 13:25:00,39.95,40.0,39.91,39.98,177751.54138790502,17.6759,17.698,17.6582,17.6892,177751.5414
2010-01-21 13:30:00,39.97,40.04,39.95,40.03,197691.1976911977,17.6848,17.7157,17.6759,17.7113,197691.1977
2010-01-21 13:35:00,40.02,40.08,39.99,40.05,206611.57024793388,17.7069,17.7334,17.6936,17.7202,206611.5702
2010-01-21 13:40:00,40.05,40.06,39.95,40.01,165158.07424898335,17.7202,17.7246,17.6759,17.7025,165158.0742
2010-01-21 13:45:00,40.01,40.03,39.94,39.97,195067.55870392235,17.7025,17.7113,17.6715,17.6848,195067.5587
2010-01-21 13:50:00,39.98,40.01,39.93,39.98,125934.67138921683,17.6892,17.7025,17.6671,17.6892,125934.6714
2010-01-21 13:55:00,39.97,40.01,39.96,40.01,79102.71546635183,17.6848,17.7025,17.6803,17.7025,79102.7155
2010-01-21 14:00:00,40.01,40.07,39.91,39.94,255804.8012593467,17.7025,17.729,17.6582,17.6715,255804.8013
2010-01-21 14:05:00,39.94,39.96,39.89,39.91,143775.41650268924,17.6715,17.6803,17.6494,17.6582,143775.4165
2010-01-21 14:10:00,39.91,39.93,39.85,39.85,159386.06847697758,17.6582,17.6671,17.6317,17.6317,159386.0685
2010-01-21 14:15:00,39.85,39.89,39.85,39.86,122130.3948576676,17.6317,17.6494,17.6317,17.6361,122130.3949
2010-01-21 14:20:00,39.87,39.88,39.8,39.88,253837.0720188902,17.6405,17.6449,17.6095,17.6449,253837.072
2010-01-21 14:25:00,39.89,40.01,39.88,40.0,166732.25764134855,17.6494,17.7025,17.6449,17.698,166732.2576
2010-01-21 14:30:00,39.99,40.06,39.96,40.02,208185.7536402991,17.6936,17.7246,17.6803,17.7069,208185.7536
2010-01-21 14:35:00,40.02,40.05,39.94,39.98,176833.26774235864,17.7069,17.7202,17.6715,17.6892,176833.2677
2010-01-21 14:40:00,39.97,39.98,39.88,39.9,144300.1443001443,17.6848,17.6892,17.6449,17.6538,144300.1443
2010-01-21 14:45:00,39.9,39.91,39.85,39.88,95631.64108618654,17.6538,17.6582,17.6317,17.6449,95631.6411
2010-01-21 14:50:00,39.88,39.91,39.84,39.86,132624.950806769,17.6449,17.6582,17.6272,17.6361,132624.9508
2010-01-21 14:55:00,39.86,39.88,39.84,39.84,108749.8360225633,17.6361,17.6449,17.6272,17.6272,108749.836
2010-01-21 15:00:00,39.84,39.85,39.74,39.75,154794.7002492457,17.6272,17.6317,17.583,17.5874,154794.7002
2010-01-21 15:05:00,39.75,39.77,39.69,39.75,227731.86409550047,17.5874,17.5963,17.5609,17.5874,227731.8641
2010-01-21 15:10:00,39.75,39.76,39.69,39.74,245310.2453102453,17.5874,17.5919,17.5609,17.583,245310.2453
2010-01-21 15:15:00,39.74,39.8,39.73,39.76,186147.1861471861,17.583,17.6095,17.5786,17.5919,186147.1861
2010-01-21 15:20:00,39.76,39.81,39.75,39.8,143775.41650268924,17.5919,17.614,17.5874,17.6095,143775.4165
2010-01-21 15:25:00,39.8,39.83,39.78,39.83,148235.60278105733,17.6095,17.6228,17.6007,17.6228,148235.6028
2010-01-21 15:30:00,39.82,39.92,39.8,39.9,216056.6706021252,17.6184,17.6626,17.6095,17.6538,216056.6706
2010-01-21 15:35:00,39.9,39.91,39.81,39.81,209891.11898202807,17.6538,17.6582,17.614,17.614,209891.119
2010-01-21 15:40:00,39.81,39.88,39.81,39.86,309982.9463465827,17.614,17.6449,17.614,17.6361,309982.9463
2010-01-21 15:45:00,39.86,39.98,39.85,39.94,380296.4712055621,17.6361,17.6892,17.6317,17.6715,380296.4712
2010-01-21 15:50:00,39.94,39.95,39.87,39.9,311819.4936376755,17.6715,17.6759,17.6405,17.6538,311819.4936
2010-01-21 15:55:00,39.9,39.9,39.81,39.85,578118.8508461236,17.6538,17.6538,17.614,17.6317,578118.8508
2010-01-22 09:30:00,39.64,39.72,39.36,39.58,563688.8364161091,17.5388,17.5742,17.4149,17.5122,563688.8364
2010-01-22 09:35:00,39.55,39.78,39.4,39.64,310638.85609340155,17.4989,17.6007,17.4326,17.5388,310638.8561
2010-01-22 09:40:00,39.65,39.72,39.55,39.6,205037.38685556868,17.5432,17.5742,17.4989,17.5211,205037.3869
2010-01-22 09:45:00,39.6,39.64,39.4,39.43,212252.3940705759,17.5211,17.5388,17.4326,17.4458,212252.3941
2010-01-22 09:50:00,39.43,39.58,39.4,39.46,174078.44680571955,17.4458,17.5122,17.4326,17.4591,174078.4468
2010-01-22 09:55:00,39.46,39.52,39.43,39.5,153876.42660369934,17.4591,17.4857,17.4458,17.4768,153876.4266
2010-01-22 10:00:00,39.48,39.49,39.35,39.37,160697.88797061524,17.468,17.4724,17.4104,17.4193,160697.888
2010-01-22 10:05:00,39.37,39.37,39.21,39.23,195985.83234946872,17.4193,17.4193,17.3485,17.3574,195985.8323
2010-01-22 10:10:00,39.24,39.3,39.22,39.28,277843.36875245965,17.3618,17.3883,17.3529,17.3795,277843.3688
2010-01-22 10:15:00,39.28,39.28,39.12,39.16,254099.43591761767,17.3795,17.3795,17.3087,17.3264,254099.4359
2010-01-22 10:20:00,39.17,39.33,39.16,39.32,197691.1976911977,17.3308,17.4016,17.3264,17.3972,197691.1977
2010-01-22 10:25:00,39.32,39.43,39.28,39.42,149940.96812278632,17.3972,17.4458,17.3795,17.4414,149940.9681
2010-01-22 10:30:00,39.43,39.49,39.32,39.39,187065.4597927325,17.4458,17.4724,17.3972,17.4281,187065.4598
2010-01-22 10:35:00,39.4,39.48,39.37,39.4,97468.1883772793,17.4326,17.468,17.4193,17.4326,97468.1884
2010-01-22 10:40:00,39.4,39.48,39.4,39.46,123311.0324019415,17.4326,17.468,17.4326,17.4591,123311.0324
2010-01-22 10:45:00,39.47,39.47,39.3,39.3,221303.94857667584,17.4635,17.4635,17.3883,17.3883,221303.9486
2010-01-22 10:50:00,39.3,39.36,39.3,39.35,88941.3616686344,17.3883,17.4149,17.3883,17.4104,88941.3617
2010-01-22 10:55:00,39.35,39.47,39.33,39.47,135904.49954086318,17.4104,17.4635,17.4016,17.4635,135904.4995
2010-01-22 11:00:00,39.47,39.63,39.46,39.58,264725.17381608294,17.4635,17.5343,17.4591,17.5122,264725.1738
2010-01-22 11:05:00,39.57,39.59,39.44,39.47,123048.66850321396,17.5078,17.5166,17.4503,17.4635,123048.6685
2010-01-22 11:10:00,39.47,39.47,39.37,39.4,225632.9529056802,17.4635,17.4635,17.4193,17.4326,225632.9529
2010-01-22 11:15:00,39.39,39.46,39.37,39.42,119375.57392102848,17.4281,17.4591,17.4193,17.4414,119375.5739
2010-01-22 11:20:00,39.43,39.47,39.39,39.39,109799.29161747344,17.4458,17.4635,17.4281,17.4281,109799.2916
2010-01-22 11:25:00,39.4,39.46,39.37,39.44,162140.88941361668,17.4326,17.4591,17.4193,17.4503,162140.8894
2010-01-22 11:30:00,39.43,39.51,39.42,39.49,358126.7217630854,17.4458,17.4812,17.4414,17.4724,358126.7218
2010-01-22 11:35:00,39.49,39.59,39.48,39.53,260002.62363898728,17.4724,17.5166,17.468,17.4901,260002.6236
2010-01-22 11:40:00,39.53,39.59,39.48,39.56,102190.73855437493,17.4901,17.5166,17.468,17.5034,102190.7386
2010-01-22 11:45:00,39.57,39.58,39.43,39.43,61524.33425160698,17.5078,17.5122,17.4458,17.4458,61524.3343
2010-01-22 11:50:00,39.45,39.48,39.4,39.4,79365.07936507936,17.4547,17.468,17.4326,17.4326,79365.0794
2010-01-22 11:55:00,39.4,39.4,39.3,39.34,88547.8158205431,17.4326,17.4326,17.3883,17.406,88547.8158
2010-01-22 12:00:00,39.34,39.4,39.28,39.37,111373.47500983864,17.406,17.4326,17.3795,17.4193,111373.475
2010-01-22 12:05:00,39.37,39.4,39.34,39.35,76741.44037780401,17.4193,17.4326,17.406,17.4104,76741.4404
2010-01-22 12:10:00,39.35,39.4,39.32,39.4,73330.70969434606,17.4104,17.4326,17.3972,17.4326,73330.7097
2010-01-22 12:15:00,39.4,39.49,39.4,39.48,100616.55516200972,17.4326,17.4724,17.4326,17.468,100616.5552
2010-01-22 12:20:00,39.48,39.5,39.42,39.49,145349.59989505445,17.468,17.4768,17.4414,17.4724,145349.5999
2010-01-22 12:25:00,39.49,39.49,39.41,39.47,87498.36022563296,17.4724,17.4724,17.437,17.4635,87498.3602
2010-01-22 12:30:00,39.48,39.5,39.43,39.49,69919.9790108881,17.468,17.4768,17.4458,17.4724,69919.979
2010-01-22 12:35:00,39.5,39.5,39.41,39.41,70051.16096025187,17.4768,17.4768,17.437,17.437,70051.161
2010-01-22 12:40:00,39.41,39.44,39.37,39.37,70051.16096025187,17.437,17.4503,17.4193,17.4193,70051.161
2010-01-22 12:45:00,39.37,39.37,39.29,39.32,80283.35301062574,17.4193,17.4193,17.3839,17.3972,80283.353
2010-01-22 12:50:00,39.32,39.34,39.27,39.27,120949.75731339368,17.3972,17.406,17.375,17.375,120949.7573
2010-01-22 12:55:00,39.27,39.29,39.24,39.24,96812.27863046044,17.375,17.3839,17.3618,17.3618,96812.2786
2010-01-22 13:00:00,39.24,39.27,39.21,39.21,130001.31181949364,17.3618,17.375,17.3485,17.3485,130001.3118
2010-01-22 13:05:00,39.21,39.23,39.18,39.22,116620.75298438936,17.3485,17.3574,17.3352,17.3529,116620.753
2010-01-22 13:10:00,39.21,39.23,39.19,39.22,102321.92050373869,17.3485,17.3574,17.3397,17.3529,102321.9205
2010-01-22 13:15:00,39.22,39.23,39.17,39.2,74642.52918798373,17.3529,17.3574,17.3308,17.3441,74642.5292
2010-01-22 13:20:00,39.21,39.22,39.17,39.18,141414.14141414143,17.3485,17.3529,17.3308,17.3352,141414.1414
2010-01-22 13:25:00,39.18,39.19,39.14,39.18,124754.03384494294,17.3352,17.3397,17.3175,17.3352,124754.0338
2010-01-22 13:30:00,39.18,39.21,39.17,39.2,170405.35222353405,17.3352,17.3485,17.3308,17.3441,170405.3522
2010-01-22 13:35:00,39.19,39.21,39.12,39.13,338580.61130788404,17.3397,17.3485,17.3087,17.3131,338580.6113
2010-01-22 13:40:00,39.12,39.21,39.11,39.18,343040.79758625216,17.3087,17.3485,17.3043,17.3352,343040.7976
2010-01-22 13:45:00,39.18,39.21,39.14,39.19,153745.24465433558,17.3352,17.3485,17.3175,17.3397,153745.2447
2010-01-22 13:50:00,39.19,39.21,39.14,39.17,113210.0223009314,17.3397,17.3485,17.3175,17.3308,113210.0223
2010-01-22 13:55:00,39.17,39.22,39.15,39.19,223140.4958677686,17.3308,17.3529,17.322,17.3397,223140.4959
2010-01-22 14:00:00,39.2,39.3,39.18,39.27,126590.58113603567,17.3441,17.3883,17.3352,17.375,126590.5811
2010-01-22 14:05:00,39.27,39.27,39.18,39.18,104027.28584546766,17.375,17.375,17.3352,17.3352,104027.2858
2010-01-22 14:10:00,39.19,39.3,39.18,39.26,220254.4929817657,17.3397,17.3883,17.3352,17.3706,220254.493
2010-01-22 14:15:00,39.26,39.27,39.21,39.21,98911.18982028074,17.3706,17.375,17.3485,17.3485,98911.1898
2010-01-22 14:20:00,39.21,39.22,39.17,39.17,105076.7414403778,17.3485,17.3529,17.3308,17.3308,105076.7414
2010-01-22 14:25:00,39.17,39.24,39.14,39.19,133674.40640167912,17.3308,17.3618,17.3175,17.3397,133674.4064
2010-01-22 14:30:00,39.18,39.22,39.14,39.22,159779.61432506886,17.3352,17.3529,17.3175,17.3529,159779.6143
2010-01-22 14:35:00,39.22,39.28,39.21,39.21,147842.05693296602,17.3529,17.3795,17.3485,17.3485,147842.0569
2010-01-22 14:40:00,39.21,39.23,39.13,39.23,217237.30814639907,17.3485,17.3574,17.3131,17.3574,217237.3081
2010-01-22 14:45:00,39.22,39.22,39.14,39.15,96418.73278236914,17.3529,17.3529,17.3175,17.322,96418.7328
2010-01-22 14:50:00,39.15,39.17,39.09,39.14,173291.35510953693,17.322,17.3308,17.2954,17.3175,173291.3551
2010-01-22 14:55:00,39.14,39.14,39.06,39.06,261445.62508198872,17.3175,17.3175,17.2821,17.2821,261445.6251
2010-01-22 15:00:00,39.05,39.15,39.02,39.13,366128.8206742752,17.2777,17.322,17.2644,17.3131,366128.8207
2010-01-22 15:05:00,39.14,39.17,39.03,39.04,310507.67414403777,17.3175,17.3308,17.2689,17.2733,310507.6741
2010-01-22 15:10:00,39.05,39.05,38.94,38.97,232323.2323232324,17.2777,17.2777,17.229,17.2423,232323.2323
2010-01-22 15:15:00,38.98,39.01,38.83,38.83,343827.8892824348,17.2467,17.26,17.1804,17.1804,343827.8893
2010-01-22 15:20:00,38.83,38.88,38.82,38.88,398661.9441164896,17.1804,17.2025,17.1759,17.2025,398661.9441
2010-01-22 15:25:00,38.88,38.94,38.87,38.91,309851.76439721894,17.2025,17.229,17.1981,17.2158,309851.7644
2010-01-22 15:30:00,38.91,38.95,38.79,38.79,415715.5975337794,17.2158,17.2335,17.1627,17.1627,415715.5975
2010-01-22 15:35:00,38.79,38.79,38.69,38.7,453102.4531024532,17.1627,17.1627,17.1184,17.1229,453102.4531
2010-01-22 15:40:00,38.7,38.75,38.67,38.69,419913.41991341993,17.1229,17.145,17.1096,17.1184,419913.4199
2010-01-22 15:45:00,38.69,38.72,38.54,38.58,646727.010363374,17.1184,17.1317,17.0521,17.0698,646727.0104
2010-01-22 15:50:00,38.58,38.66,38.53,38.61,748261.8391709301,17.0698,17.1052,17.0476,17.083,748261.8392
2010-01-22 15:55:00,38.61,38.67,38.5,38.56,843499.9344090254,17.083,17.1096,17.0344,17.0609,843499.9344
2010-01-25 09:30:00,38.85,39.32,38.85,39.26,363505.1816869999,17.1892,17.3972,17.1892,17.3706,363505.1817
2010-01-25 09:35:00,39.24,39.25,39.08,39.12,269578.9059425423,17.3618,17.3662,17.291,17.3087,269578.9059
2010-01-25 09:40:00,39.11,39.15,39.03,39.1,178932.17893217894,17.3043,17.322,17.2689,17.2998,178932.1789
2010-01-25 09:45:00,39.11,39.17,39.06,39.11,173160.17316017317,17.3043,17.3308,17.2821,17.3043,173160.1732
2010-01-25 09:50:00,39.12,39.27,39.11,39.18,144300.1443001443,17.3087,17.375,17.3043,17.3352,144300.1443
2010-01-25 09:55:00,39.19,39.21,39.05,39.09,128295.94647776466,17.3397,17.3485,17.2777,17.2954,128295.9465
2010-01-25 10:00:00,39.08,39.11,38.94,38.95,299488.39039748133,17.291,17.3043,17.229,17.2335,299488.3904
2010-01-25 10:05:00,38.95,38.97,38.79,38.88,187459.00564082383,17.2335,17.2423,17.1627,17.2025,187459.0056
2010-01-25 10:10:00,38.86,38.86,38.71,38.71,191788.00996982816,17.1936,17.1936,17.1273,17.1273,191788.01
2010-01-25 10:15:00,38.72,38.86,38.7,38.82,269185.360094451,17.1317,17.1936,17.1229,17.1759,269185.3601
2010-01-25 10:20:00,38.82,38.82,38.73,38.79,303817.39472648565,17.1759,17.1759,17.1361,17.1627,303817.3947
2010-01-25 10:25:00,38.79,38.85,38.76,38.79,212777.12186803087,17.1627,17.1892,17.1494,17.1627,212777.1219
2010-01-25 10:30:00,38.79,38.85,38.76,38.79,226420.0446018628,17.1627,17.1892,17.1494,17.1627,226420.0446
2010-01-25 10:35:00,38.79,38.8,38.73,38.79,138396.95657877476,17.1627,17.1671,17.1361,17.1627,138396.9566
2010-01-25 10:40:00,38.79,38.79,38.69,38.7,90909.09090909093,17.1627,17.1627,17.1184,17.1229,90909.0909
2010-01-25 10:45:00,38.7,38.74,38.68,38.72,91171.45480781845,17.1229,17.1406,17.114,17.1317,91171.4548
2010-01-25 10:50:00,38.72,38.8,38.69,38.79,158205.43093270366,17.1317,17.1671,17.1184,17.1627,158205.4309
2010-01-25 10:55:00,38.79,38.85,38.71,38.82,101534.82880755608,17.1627,17.1892,17.1273,17.1759,101534.8288
2010-01-25 11:00:00,38.82,38.83,38.76,38.79,122786.30460448645,17.1759,17.1804,17.1494,17.1627,122786.3046
2010-01-25 11:05:00,38.79,38.81,38.7,38.79,86711.26852945035,17.1627,17.1715,17.1229,17.1627,86711.2685
2010-01-25 11:10:00,38.78,38.8,38.73,38.79,84481.1753902663,17.1582,17.1671,17.1361,17.1627,84481.1754
2010-01-25 11:15:00,38.79,38.8,38.72,38.73,208710.48143775412,17.1627,17.1671,17.1317,17.1361,208710.4814
2010-01-25 11:20:00,38.73,38.82,38.72,38.76,137216.31903450086,17.1361,17.1759,17.1317,17.1494,137216.319
2010-01-25 11:25:00,38.75,38.83,38.75,38.79,133805.5883510429,17.145,17.1804,17.145,17.1627,133805.5884
2010-01-25 11:30:00,38.79,38.85,38.76,38.8,60343.696707333074,17.1627,17.1892,17.1494,17.1671,60343.6967
2010-01-25 11:35:00,38.8,38.8,38.61,38.63,198084.743539289,17.1671,17.1671,17.083,17.0919,198084.7435
2010-01-25 11:40:00,38.63,38.78,38.63,38.73,128558.3103764922,17.0919,17.1582,17.0919,17.1361,128558.3104
2010-01-25 11:45:00,38.73,38.83,38.72,38.82,62704.97179588089,17.1361,17.1804,17.1317,17.1759,62704.9718
2010-01-25 11:50:00,38.82,38.89,38.8,38.87,110848.74721238358,17.1759,17.2069,17.1671,17.1981,110848.7472
2010-01-25 11:55:00,38.88,38.9,38.73,38.73,86580.08658008659,17.2025,17.2113,17.1361,17.1361,86580.0866
2010-01-25 12:00:00,38.74,38.81,38.73,38.78,71231.79850452578,17.1406,17.1715,17.1361,17.1582,71231.7985
2010-01-25 12:05:00,38.78,38.82,38.76,38.76,44864.2266824085,17.1582,17.1759,17.1494,17.1494,44864.2267
2010-01-25 12:10:00,38.76,38.84,38.76,38.78,58375.96746687656,17.1494,17.1848,17.1494,17.1582,58375.9675
2010-01-25 12:15:00,38.79,38.79,38.71,38.76,60081.33280860554,17.1627,17.1627,17.1273,17.1494,60081.3328
2010-01-25 12:20:00,38.75,38.85,38.75,38.85,123179.85045257772,17.145,17.1892,17.145,17.1892,123179.8505
2010-01-25 12:25:00,38.85,38.88,38.76,38.76,162796.79916043553,17.1892,17.2025,17.1494,17.1494,162796.7992
2010-01-25 12:30:00,38.76,38.79,38.72,38.73,125803.48943985307,17.1494,17.1627,17.1317,17.1361,125803.4894
2010-01-25 12:35:00,38.73,38.77,38.72,38.76,88154.26997245179,17.1361,17.1538,17.1317,17.1494,88154.27
2010-01-25 12:40:00,38.76,38.85,38.76,38.85,59950.15085924177,17.1494,17.1892,17.1494,17.1892,59950.1509
2010-01-25 12:45:00,38.85,38.88,38.84,38.87,55621.14653023744,17.1892,17.2025,17.1848,17.1981,55621.1465
2010-01-25 12:50:00,38.86,38.86,38.8,38.82,31483.66784730421,17.1936,17.1936,17.1671,17.1759,31483.6678
2010-01-25 12:55:00,38.82,38.82,38.79,38.79,46831.95592286502,17.1759,17.1759,17.1627,17.1627,46831.9559
2010-01-25 13:00:00,38.79,38.84,38.78,38.79,75036.07503607504,17.1627,17.1848,17.1582,17.1627,75036.075
2010-01-25 13:05:00,38.79,38.79,38.7,38.76,68083.43171979536,17.1627,17.1627,17.1229,17.1494,68083.4317
2010-01-25 13:10:00,38.76,38.78,38.71,38.77,31746.031746031746,17.1494,17.1582,17.1273,17.1538,31746.0317
2010-01-25 13:15:00,38.77,38.78,38.73,38.74,60212.51475796931,17.1538,17.1582,17.1361,17.1406,60212.5148
2010-01-25 13:20:00,38.74,38.79,38.73,38.79,72674.79994752722,17.1406,17.1627,17.1361,17.1627,72674.7999
2010-01-25 13:25:00,38.79,38.85,38.78,38.81,60212.51475796931,17.1627,17.1892,17.1582,17.1715,60212.5148
2010-01-25 13:30:00,38.81,38.82,38.73,38.74,71756.52630198085,17.1715,17.1759,17.1361,17.1406,71756.5263
2010-01-25 13:35:00,38.73,38.77,38.72,38.76,41059.95015085925,17.1361,17.1538,17.1317,17.1494,41059.9502
2010-01-25 13:40:00,38.74,38.78,38.71,38.76,39748.13065722157,17.1406,17.1582,17.1273,17.1494,39748.1307
2010-01-25 13:45:00,38.76,38.81,38.75,38.79,68083.43171979536,17.1494,17.1715,17.145,17.1627,68083.4317
2010-01-25 13:50:00,38.79,38.8,38.69,38.69,72805.981896891,17.1627,17.1671,17.1184,17.1184,72805.9819
2010-01-25 13:55:00,38.69,38.72,38.67,38.67,71100.616555162,17.1184,17.1317,17.1096,17.1096,71100.6166
2010-01-25 14:00:00,38.68,38.79,38.68,38.79,63754.42739079103,17.114,17.1627,17.114,17.1627,63754.4274
2010-01-25 14:05:00,38.79,38.82,38.79,38.82,97599.37032664304,17.1627,17.1759,17.1627,17.1759,97599.3703
2010-01-25 14:10:00,38.82,38.84,38.8,38.84,52079.23389741572,17.1759,17.1848,17.1671,17.1848,52079.2339
2010-01-25 14:15:00,38.83,38.84,38.79,38.83,81332.80860553589,17.1804,17.1848,17.1627,17.1804,81332.8086
2010-01-25 14:20:00,38.83,38.89,38.83,38.88,373999.73763610126,17.1804,17.2069,17.1804,17.2025,373999.7376
2010-01-25 14:25:00,38.88,38.98,38.88,38.98,201757.8381214745,17.2025,17.2467,17.2025,17.2467,201757.8381
2010-01-25 14:30:00,38.98,39.01,38.96,38.98,189164.3709825528,17.2467,17.26,17.2379,17.2467,189164.371
2010-01-25 14:35:00,38.98,38.98,38.88,38.9,88285.45192181556,17.2467,17.2467,17.2025,17.2113,88285.4519
2010-01-25 14:40:00,38.9,38.93,38.88,38.89,40272.85845467664,17.2113,17.2246,17.2025,17.2069,40272.8585
2010-01-25 14:45:00,38.88,38.9,38.85,38.86,53259.871441689625,17.2025,17.2113,17.1892,17.1936,53259.8714
2010-01-25 14:50:00,38.86,38.9,38.85,38.88,110717.56526301982,17.1936,17.2113,17.1892,17.2025,110717.5653
2010-01-25 14:55:00,38.88,38.93,38.88,38.93,67689.88587170406,17.2025,17.2246,17.2025,17.2246,67689.8859
2010-01-25 15:00:00,38.94,38.94,38.84,38.88,262495.0806768989,17.229,17.229,17.1848,17.2025,262495.0807
2010-01-25 15:05:00,38.87,38.9,38.85,38.88,152695.78905942544,17.1981,17.2113,17.1892,17.2025,152695.7891
2010-01-25 15:10:00,38.88,38.88,38.82,38.83,124229.30604748787,17.2025,17.2025,17.1759,17.1804,124229.306
2010-01-25 15:15:00,38.83,38.88,38.81,38.88,112947.65840220386,17.1804,17.2025,17.1715,17.2025,112947.6584
2010-01-25 15:20:00,38.88,38.88,38.82,38.83,102715.46635183,17.2025,17.2025,17.1759,17.1804,102715.4664
2010-01-25 15:25:00,38.83,38.86,38.81,38.85,100878.91906073724,17.1804,17.1936,17.1715,17.1892,100878.9191
2010-01-25 15:30:00,38.85,38.92,38.85,38.87,143775.41650268924,17.1892,17.2202,17.1892,17.1981,143775.4165
2010-01-25 15:35:00,38.88,38.92,38.85,38.86,86842.45047881412,17.2025,17.2202,17.1892,17.1936,86842.4505
2010-01-25 15:40:00,38.86,38.87,38.72,38.72,227731.86409550047,17.1936,17.1981,17.1317,17.1317,227731.8641
2010-01-25 15:45:00,38.72,38.77,38.72,38.72,213039.4857667585,17.1317,17.1538,17.1317,17.1317,213039.4858
2010-01-25 15:50:00,38.72,38.76,38.66,38.69,291223.927587564,17.1317,17.1494,17.1052,17.1184,291223.9276
2010-01-25 15:55:00,38.69,38.76,38.69,38.69,441296.0776597141,17.1184,17.1494,17.1184,17.1184,441296.0777
2010-01-26 09:30:00,38.37,38.37,38.15,38.21,246753.2467532468,16.9768,16.9768,16.8795,16.9061,246753.2468
2010-01-26 09:35:00,38.21,38.36,38.18,38.29,170274.1702741703,16.9061,16.9724,16.8928,16.9414,170274.1703
2010-01-26 09:40:00,38.31,38.33,38.19,38.31,114784.2056932966,16.9503,16.9591,16.8972,16.9503,114784.2057
2010-01-26 09:45:00,38.31,38.37,38.21,38.21,149678.60422405877,16.9503,16.9768,16.9061,16.9061,149678.6042
2010-01-26 09:50:00,38.21,38.26,38.16,38.21,163846.25475534567,16.9061,16.9282,16.8839,16.9061,163846.2548
2010-01-26 09:55:00,38.21,38.26,38.18,38.26,128295.94647776466,16.9061,16.9282,16.8928,16.9282,128295.9465
2010-01-26 10:00:00,38.26,38.31,38.17,38.22,173684.90095762824,16.9282,16.9503,16.8884,16.9105,173684.901
2010-01-26 10:05:00,38.22,38.31,38.21,38.24,407975.8625213171,16.9105,16.9503,16.9061,16.9193,407975.8625
2010-01-26 10:10:00,38.25,38.36,38.25,38.31,329266.69290305657,16.9237,16.9724,16.9237,16.9503,329266.6929
2010-01-26 10:15:00,38.31,38.34,38.28,38.29,182736.4554637282,16.9503,16.9636,16.937,16.9414,182736.4555
2010-01-26 10:20:00,38.3,38.38,38.27,38.29,285320.73986619443,16.9459,16.9813,16.9326,16.9414,285320.7399
2010-01-26 10:25:00,38.29,38.31,38.27,38.28,172241.8995146268,16.9414,16.9503,16.9326,16.937,172241.8995
2010-01-26 10:30:00,38.28,38.28,38.21,38.22,206349.2063492064,16.937,16.937,16.9061,16.9105,206349.2063
2010-01-26 10:35:00,38.22,38.25,38.2,38.23,163452.70890725436,16.9105,16.9237,16.9016,16.9149,163452.7089
2010-01-26 10:40:00,38.21,38.23,38.18,38.21,178013.90528663257,16.9061,16.9149,16.8928,16.9061,178013.9053
2010-01-26 10:45:00,38.21,38.23,38.17,38.18,120556.21146530236,16.9061,16.9149,16.8884,16.8928,120556.2115
2010-01-26 10:50:00,38.18,38.24,38.12,38.14,186540.73199527743,16.8928,16.9193,16.8662,16.8751,186540.732
2010-01-26 10:55:00,38.14,38.19,38.08,38.19,339761.248852158,16.8751,16.8972,16.8485,16.8972,339761.2489
2010-01-26 11:00:00,38.19,38.29,38.18,38.29,243211.33412042505,16.8972,16.9414,16.8928,16.9414,243211.3341
2010-01-26 11:05:00,38.28,38.37,38.27,38.31,285451.92181555816,16.937,16.9768,16.9326,16.9503,285451.9218
2010-01-26 11:10:00,38.31,38.36,38.29,38.36,133280.86055358785,16.9503,16.9724,16.9414,16.9724,133280.8606
2010-01-26 11:15:00,38.36,38.41,38.27,38.29,113341.20425029517,16.9724,16.9945,16.9326,16.9414,113341.2043
2010-01-26 11:20:00,38.29,38.34,38.25,38.26,145218.4179456907,16.9414,16.9636,16.9237,16.9282,145218.4179
2010-01-26 11:25:00,38.25,38.47,38.25,38.46,171717.17171717173,16.9237,17.0211,16.9237,17.0167,171717.1717
2010-01-26 11:30:00,38.46,38.52,38.42,38.5,211858.84822248452,17.0167,17.0432,16.999,17.0344,211858.8482
2010-01-26 11:35:00,38.5,38.61,38.49,38.61,218942.67348812803,17.0344,17.083,17.0299,17.083,218942.6735
2010-01-26 11:40:00,38.61,38.61,38.44,38.46,264331.62796799163,17.083,17.083,17.0078,17.0167,264331.628
2010-01-26 11:45:00,38.46,38.5,38.45,38.49,64147.97323888233,17.0167,17.0344,17.0122,17.0299,64147.9732
2010-01-26 11:50:00,38.49,38.56,38.49,38.54,100354.19126328218,17.0299,17.0609,17.0299,17.0521,100354.1913
2010-01-26 11:55:00,38.54,38.58,38.49,38.52,161222.61576807033,17.0521,17.0698,17.0299,17.0432,161222.6158
2010-01-26 12:00:00,38.52,38.56,38.5,38.56,121605.66706021252,17.0432,17.0609,17.0344,17.0609,121605.6671
2010-01-26 12:05:00,38.56,38.6,38.54,38.57,80414.53495998951,17.0609,17.0786,17.0521,17.0653,80414.535
2010-01-26 12:10:00,38.57,38.63,38.57,38.63,99567.09956709958,17.0653,17.0919,17.0653,17.0919,99567.0996
2010-01-26 12:15:00,38.61,38.62,38.55,38.58,83038.17394726486,17.083,17.0875,17.0565,17.0698,83038.1739
2010-01-26 12:20:00,38.57,38.66,38.57,38.66,80152.17106126198,17.0653,17.1052,17.0653,17.1052,80152.1711
2010-01-26 12:25:00,38.66,38.68,38.5,38.67,89728.453364817,17.1052,17.114,17.0344,17.1096,89728.4534
2010-01-26 12:30:00,38.68,38.7,38.66,38.66,77659.71402335039,17.114,17.1229,17.1052,17.1052,77659.714
2010-01-26 12:35:00,38.66,38.76,38.65,38.76,146530.23743932834,17.1052,17.1494,17.1007,17.1494,146530.2374
2010-01-26 12:40:00,38.76,38.79,38.73,38.76,142070.05116096025,17.1494,17.1627,17.1361,17.1494,142070.0512
2010-01-26 12:45:00,38.76,38.78,38.74,38.77,94844.54939000394,17.1494,17.1582,17.1406,17.1538,94844.5494
2010-01-26 12:50:00,38.77,38.8,38.76,38.79,117539.02662993572,17.1538,17.1671,17.1494,17.1627,117539.0266
2010-01-26 12:55:00,38.8,38.8,38.75,38.76,49324.4129607766,17.1671,17.1671,17.145,17.1494,49324.413
2010-01-26 13:00:00,38.77,38.77,38.73,38.76,62180.243998425816,17.1538,17.1538,17.1361,17.1494,62180.244
2010-01-26 13:05:00,38.76,38.79,38.73,38.75,88810.17971927063,17.1494,17.1627,17.1361,17.145,88810.1797
2010-01-26 13:10:00,38.73,38.83,38.72,38.83,105863.8331365604,17.1361,17.1804,17.1317,17.1804,105863.8331
2010-01-26 13:15:00,38.83,38.86,38.82,38.84,108093.92627574448,17.1804,17.1936,17.1759,17.1848,108093.9263
2010-01-26 13:20:00,38.85,38.85,38.8,38.83,105339.10533910534,17.1892,17.1892,17.1671,17.1804,105339.1053
2010-01-26 13:25:00,38.83,38.85,38.76,38.77,104945.55949101404,17.1804,17.1892,17.1494,17.1538,104945.5595
2010-01-26 13:30:00,38.78,38.87,38.76,38.85,133805.5883510429,17.1582,17.1981,17.1494,17.1892,133805.5884
2010-01-26 13:35:00,38.84,38.87,38.81,38.81,95106.91328873148,17.1848,17.1981,17.1715,17.1715,95106.9133
2010-01-26 13:40:00,38.82,38.88,38.8,38.86,63623.24544142727,17.1759,17.2025,17.1671,17.1936,63623.2454
2010-01-26 13:45:00,38.87,38.88,38.83,38.85,174340.81070444707,17.1981,17.2025,17.1804,17.1892,174340.8107
2010-01-26 13:50:00,38.85,38.86,38.81,38.84,33451.39708776073,17.1892,17.1936,17.1715,17.1848,33451.3971
2010-01-26 13:55:00,38.83,38.88,38.82,38.86,80283.35301062574,17.1804,17.2025,17.1759,17.1936,80283.353
2010-01-26 14:00:00,38.86,38.86,38.77,38.79,75954.34868162141,17.1936,17.1936,17.1538,17.1627,75954.3487
2010-01-26 14:05:00,38.79,38.85,38.78,38.79,55358.78263150991,17.1627,17.1892,17.1582,17.1627,55358.7826
2010-01-26 14:10:00,38.8,38.82,38.78,38.79,65328.61078315624,17.1671,17.1759,17.1582,17.1627,65328.6108
2010-01-26 14:15:00,38.79,38.8,38.72,38.74,82251.08225108225,17.1627,17.1671,17.1317,17.1406,82251.0823
2010-01-26 14:20:00,38.74,38.79,38.74,38.76,59556.60501115047,17.1406,17.1627,17.1406,17.1494,59556.605
2010-01-26 14:25:00,38.76,38.8,38.7,38.71,66246.88442870261,17.1494,17.1671,17.1229,17.1273,66246.8844
2010-01-26 14:30:00,38.7,38.72,38.65,38.71,62836.15374524466,17.1229,17.1317,17.1007,17.1273,62836.1537
2010-01-26 14:35:00,38.7,38.73,38.63,38.66,90646.72701036338,17.1229,17.1361,17.0919,17.1052,90646.727
2010-01-26 14:40:00,38.66,38.71,38.64,38.65,77003.80427653155,17.1052,17.1273,17.0963,17.1007,77003.8043
2010-01-26 14:45:00,38.65,38.66,38.58,38.58,120162.66561721108,17.1007,17.1052,17.0698,17.0698,120162.6656
2010-01-26 14:50:00,38.59,38.62,38.57,38.58,133674.40640167912,17.0742,17.0875,17.0653,17.0698,133674.4064
2010-01-26 14:55:00,38.57,38.63,38.56,38.56,145480.7818444182,17.0653,17.0919,17.0609,17.0609,145480.7818
2010-01-26 15:00:00,38.56,38.62,38.55,38.6,170536.5341728978,17.0609,17.0875,17.0565,17.0786,170536.5342
2010-01-26 15:05:00,38.6,38.6,38.53,38.55,135248.58979404435,17.0786,17.0786,17.0476,17.0565,135248.5898
2010-01-26 15:10:00,38.55,38.56,38.5,38.51,144300.1443001443,17.0565,17.0609,17.0344,17.0388,144300.1443
2010-01-26 15:15:00,38.51,38.55,38.49,38.55,200577.2005772006,17.0388,17.0565,17.0299,17.0565,200577.2006
2010-01-26 15:20:00,38.56,38.56,38.47,38.49,217106.1261970353,17.0609,17.0609,17.0211,17.0299,217106.1262
2010-01-26 15:25:00,38.49,38.55,38.48,38.52,196772.9240456513,17.0299,17.0565,17.0255,17.0432,196772.924
2010-01-26 15:30:00,38.51,38.58,38.47,38.5,374786.8293322839,17.0388,17.0698,17.0211,17.0344,374786.8293
2010-01-26 15:35:00,38.5,38.57,38.5,38.54,213170.66771612223,17.0344,17.0653,17.0344,17.0521,213170.6677
2010-01-26 15:40:00,38.55,38.59,38.44,38.51,476321.65813984,17.0565,17.0742,17.0078,17.0388,476321.6581
2010-01-26 15:45:00,38.5,38.56,38.44,38.53,452052.99750754295,17.0344,17.0609,17.0078,17.0476,452052.9975
2010-01-26 15:50:00,38.53,38.59,38.5,38.56,383969.5657877476,17.0476,17.0742,17.0344,17.0609,383969.5658
2010-01-26 15:55:00,38.56,38.57,38.4,38.4,464384.1007477371,17.0609,17.0653,16.9901,16.9901,464384.1007
2010-01-27 09:30:00,38.44,38.55,38.34,38.42,322969.9593335957,17.0078,17.0565,16.9636,16.999,322969.9593
2010-01-27 09:35:00,38.44,38.91,38.44,38.82,403909.2220910403,17.0078,17.2158,17.0078,17.1759,403909.2221
2010-01-27 09:40:00,38.82,38.84,38.54,38.63,256067.16515807423,17.1759,17.1848,17.0521,17.0919,256067.1652
2010-01-27 09:45:00,38.64,38.81,38.61,38.78,169618.26052735143,17.0963,17.1715,17.083,17.1582,169618.2605
2010-01-27 09:50:00,38.77,38.85,38.72,38.83,328479.60120687395,17.1538,17.1892,17.1317,17.1804,328479.6012
2010-01-27 09:55:00,38.83,38.83,38.68,38.69,110586.38331365604,17.1804,17.1804,17.114,17.1184,110586.3833
2010-01-27 10:00:00,38.69,38.82,38.66,38.79,219992.1290830382,17.1184,17.1759,17.1052,17.1627,219992.1291
2010-01-27 10:05:00,38.79,38.85,38.74,38.84,212121.21212121213,17.1627,17.1892,17.1406,17.1848,212121.2121
2010-01-27 10:10:00,38.83,38.84,38.63,38.66,123966.94214876034,17.1804,17.1848,17.0919,17.1052,123966.9421
2010-01-27 10:15:00,38.66,38.66,38.4,38.47,185097.730552276,17.1052,17.1052,16.9901,17.0211,185097.7306
2010-01-27 10:20:00,38.47,38.54,38.41,38.49,164633.34645152828,17.0211,17.0521,16.9945,17.0299,164633.3465
2010-01-27 10:25:00,38.47,38.6,38.45,38.56,185360.0944510036,17.0211,17.0786,17.0122,17.0609,185360.0945
2010-01-27 10:30:00,38.56,38.69,38.47,38.51,248196.2481962482,17.0609,17.1184,17.0211,17.0388,248196.2482
2010-01-27 10:35:00,38.52,38.62,38.43,38.44,182211.7276662732,17.0432,17.0875,17.0034,17.0078,182211.7277
2010-01-27 10:40:00,38.44,38.47,38.31,38.34,229699.59333595692,17.0078,17.0211,16.9503,16.9636,229699.5933
2010-01-27 10:45:00,38.35,38.37,38.21,38.21,193493.3753115572,16.968,16.9768,16.9061,16.9061,193493.3753
2010-01-27 10:50:00,38.21,38.29,38.19,38.28,132100.22300931392,16.9061,16.9414,16.8972,16.937,132100.223
2010-01-27 10:55:00,38.28,38.48,38.25,38.44,207529.84389348025,16.937,17.0255,16.9237,17.0078,207529.8439
2010-01-27 11:00:00,38.43,38.45,38.37,38.42,225764.134855044,17.0034,17.0122,16.9768,16.999,225764.1349
2010-01-27 11:05:00,38.42,38.47,38.36,38.36,110586.38331365604,16.999,17.0211,16.9724,16.9724,110586.3833
2010-01-27 11:10:00,38.36,38.37,38.23,38.24,116096.02518693428,16.9724,16.9768,16.9149,16.9193,116096.0252
2010-01-27 11:15:00,38.24,38.28,38.15,38.26,129476.58402203856,16.9193,16.937,16.8795,16.9282,129476.584
2010-01-27 11:20:00,38.24,38.31,38.2,38.26,129738.9479207661,16.9193,16.9503,16.9016,16.9282,129738.9479
2010-01-27 11:25:00,38.26,38.28,38.08,38.12,402335.0386986751,16.9282,16.937,16.8485,16.8662,402335.0387
2010-01-27 11:30:00,38.11,38.12,37.7,37.81,791945.4283090647,16.8618,16.8662,16.6804,16.7291,791945.4283
2010-01-27 11:35:00,37.81,37.94,37.7,37.87,282041.19113210024,16.7291,16.7866,16.6804,16.7556,282041.1911
2010-01-27 11:40:00,37.86,37.87,37.76,37.81,269185.360094451,16.7512,16.7556,16.7069,16.7291,269185.3601
2010-01-27 11:45:00,37.82,37.88,37.81,37.85,150072.15007215008,16.7335,16.76,16.7291,16.7468,150072.1501
2010-01-27 11:50:00,37.84,37.97,37.81,37.97,102715.46635183,16.7423,16.7999,16.7291,16.7999,102715.4664
2010-01-27 11:55:00,37.96,38.01,37.94,37.95,99567.09956709958,16.7954,16.8176,16.7866,16.791,99567.0996
2010-01-27 12:00:00,37.95,38.02,37.94,38.02,68476.97756788666,16.791,16.822,16.7866,16.822,68476.9776
2010-01-27 12:05:00,38.02,38.02,37.92,37.93,82513.4461498098,16.822,16.822,16.7777,16.7822,82513.4461
2010-01-27 12:10:00,37.92,37.94,37.85,37.88,69264.06926406927,16.7777,16.7866,16.7468,16.76,69264.0693
2010-01-27 12:15:00,37.87,37.88,37.8,37.83,86186.54073199528,16.7556,16.76,16.7246,16.7379,86186.5407
2010-01-27 12:20:00,37.83,37.92,37.83,37.92,86448.90463072281,16.7379,16.7777,16.7379,16.7777,86448.9046
2010-01-27 12:25:00,37.92,37.93,37.84,37.86,120556.21146530236,16.7777,16.7822,16.7423,16.7512,120556.2115
2010-01-27 12:30:00,37.86,37.91,37.82,37.83,71625.34435261709,16.7512,16.7733,16.7335,16.7379,71625.3444
2010-01-27 12:35:00,37.83,37.83,37.79,37.83,76347.89452971272,16.7379,16.7379,16.7202,16.7379,76347.8945
2010-01-27 12:40:00,37.81,37.91,37.81,37.85,60737.242555424375,16.7291,16.7733,16.7291,16.7468,60737.2426
2010-01-27 12:45:00,37.85,37.86,37.76,37.76,159517.25042634134,16.7468,16.7512,16.7069,16.7069,159517.2504
2010-01-27 12:50:00,37.76,37.76,37.68,37.73,218942.67348812803,16.7069,16.7069,16.6716,16.6937,218942.6735
2010-01-27 12:55:00,37.72,37.77,37.64,37.77,94319.82159254886,16.6893,16.7114,16.6539,16.7114,94319.8216
2010-01-27 13:00:00,37.77,37.81,37.74,37.75,71231.79850452578,16.7114,16.7291,16.6981,16.7025,71231.7985
2010-01-27 13:05:00,37.75,37.86,37.75,37.79,61655.51620097075,16.7025,16.7512,16.7025,16.7202,61655.5162
2010-01-27 13:10:00,37.79,37.79,37.62,37.64,213170.66771612223,16.7202,16.7202,16.645,16.6539,213170.6677
2010-01-27 13:15:00,37.63,37.73,37.55,37.57,181293.4540207268,16.6494,16.6937,16.614,16.6229,181293.454
2010-01-27 13:20:00,37.57,37.62,37.56,37.62,63229.69959333596,16.6229,16.645,16.6185,16.645,63229.6996
2010-01-27 13:25:00,37.61,37.62,37.55,37.56,93532.72989636626,16.6406,16.645,16.614,16.6185,93532.7299
2010-01-27 13:30:00,37.55,37.67,37.55,37.63,132231.40495867768,16.614,16.6671,16.614,16.6494,132231.405
2010-01-27 13:35:00,37.63,37.67,37.61,37.67,73593.0735930736,16.6494,16.6671,16.6406,16.6671,73593.0736
2010-01-27 13:40:00,37.67,37.67,37.65,37.66,56539.42017578382,16.6671,16.6671,16.6583,16.6627,56539.4202
2010-01-27 13:45:00,37.66,37.7,37.64,37.7,93139.18404827495,16.6627,16.6804,16.6539,16.6804,93139.184
2010-01-27 13:50:00,37.69,37.7,37.62,37.62,67033.97612488522,16.676,16.6804,16.645,16.645,67033.9761
2010-01-27 13:55:00,37.61,37.63,37.59,37.61,80152.17106126198,16.6406,16.6494,16.6317,16.6406,80152.1711
2010-01-27 14:00:00,37.6,37.64,37.59,37.6,122917.4865538502,16.6362,16.6539,16.6317,16.6362,122917.4866
2010-01-27 14:05:00,37.6,37.62,37.55,37.55,123704.5782500328,16.6362,16.645,16.614,16.614,123704.5783
2010-01-27 14:10:00,37.55,37.65,37.55,37.65,80414.53495998951,16.614,16.6583,16.614,16.6583,80414.535
2010-01-27 14:15:00,37.64,37.65,37.43,37.51,286894.9232585596,16.6539,16.6583,16.5609,16.5963,286894.9233
2010-01-27 14:20:00,37.51,37.63,37.45,37.49,249376.8857405221,16.5963,16.6494,16.5698,16.5875,249376.8857
2010-01-27 14:25:00,37.48,37.53,37.43,37.47,263413.35432244523,16.5831,16.6052,16.5609,16.5786,263413.3543
2010-01-27 14:30:00,37.46,37.48,37.36,37.38,262232.7167781713,16.5742,16.5831,16.53,16.5388,262232.7168
2010-01-27 14:35:00,37.38,37.54,37.35,37.51,380821.1990030172,16.5388,16.6096,16.5255,16.5963,380821.199
2010-01-27 14:40:00,37.52,37.88,37.52,37.78,530499.803227076,16.6008,16.76,16.6008,16.7158,530499.8032
2010-01-27 14:45:00,37.76,37.78,37.69,37.7,170142.9883248065,16.7069,16.7158,16.676,16.6804,170142.9883
2010-01-27 14:50:00,37.7,37.72,37.61,37.69,128951.8562245835,16.6804,16.6893,16.6406,16.676,128951.8562
2010-01-27 14:55:00,37.69,37.81,37.63,37.76,191263.2821723731,16.676,16.7291,16.6494,16.7069,191263.2822
2010-01-27 15:00:00,37.76,37.87,37.73,37.85,189689.0987800079,16.7069,16.7556,16.6937,16.7468,189689.0988
2010-01-27 15:05:00,37.84,37.85,37.62,37.62,190476.19047619047,16.7423,16.7468,16.645,16.645,190476.1905
2010-01-27 15:10:00,37.62,37.62,37.48,37.54,187327.82369146007,16.645,16.645,16.5831,16.6096,187327.8237
2010-01-27 15:15:00,37.56,37.59,37.47,37.51,160566.70602125148,16.6185,16.6317,16.5786,16.5963,160566.706
2010-01-27 15:20:00,37.51,37.67,37.5,37.59,154138.79050242688,16.5963,16.6671,16.5919,16.6317,154138.7905
2010-01-27 15:25:00,37.6,37.73,37.57,37.72,201101.9283746557,16.6362,16.6937,16.6229,16.6893,201101.9284
2010-01-27 15:30:00,37.71,37.86,37.67,37.84,346189.16437098256,16.6848,16.7512,16.6671,16.7423,346189.1644
2010-01-27 15:35:00,37.84,37.99,37.61,37.97,369146.0055096419,16.7423,16.8087,16.6406,16.7999,369146.0055
2010-01-27 15:40:00,37.97,38.02,37.93,37.94,221959.8583234947,16.7999,16.822,16.7822,16.7866,221959.8583
2010-01-27 15:45:00,37.93,37.97,37.85,37.88,255148.8915125279,16.7822,16.7999,16.7468,16.76,255148.8915
2010-01-27 15:50:00,37.87,37.96,37.87,37.96,326118.3261183261,16.7556,16.7954,16.7556,16.7954,326118.3261
2010-01-27 15:55:00,37.96,38.01,37.91,37.97,479994.75272202544,16.7954,16.8176,16.7733,16.7999,479994.7527
2010-01-28 09:30:00,38.15,38.3,38.05,38.1,206218.0243998426,16.8795,16.9459,16.8353,16.8574,206218.0244
2010-01-28 09:35:00,38.12,38.12,37.74,37.75,263282.1723730815,16.8662,16.8662,16.6981,16.7025,263282.1724
2010-01-28 09:40:00,37.75,37.79,37.69,37.73,202151.3839695658,16.7025,16.7202,16.676,16.6937,202151.384
2010-01-28 09:45:00,37.73,37.79,37.57,37.57,234290.96156368885,16.6937,16.7202,16.6229,16.6229,234290.9616
2010-01-28 09:50:00,37.57,37.64,37.49,37.54,204906.2049062049,16.6229,16.6539,16.5875,16.6096,204906.2049
2010-01-28 09:55:00,37.54,37.54,37.44,37.52,176046.17604617606,16.6096,16.6096,16.5654,16.6008,176046.176
2010-01-28 10:00:00,37.52,37.52,37.29,37.29,277712.1868030959,16.6008,16.6008,16.499,16.499,277712.1868
2010-01-28 10:05:00,37.3,37.31,37.16,37.16,323232.3232323232,16.5034,16.5078,16.4415,16.4415,323232.3232
2010-01-28 10:10:00,37.16,37.25,37.09,37.23,341466.6141938869,16.4415,16.4813,16.4105,16.4724,341466.6142
2010-01-28 10:15:00,37.23,37.23,37.15,37.19,262888.6265249902,16.4724,16.4724,16.4371,16.4548,262888.6265
2010-01-28 10:20:00,37.19,37.28,37.19,37.24,108093.92627574448,16.4548,16.4946,16.4548,16.4769,108093.9263
2010-01-28 10:25:00,37.25,37.3,37.2,37.26,158074.2489833399,16.4813,16.5034,16.4592,16.4857,158074.249
2010-01-28 10:30:00,37.26,37.36,37.2,37.35,248852.15794306705,16.4857,16.53,16.4592,16.5255,248852.1579
2010-01-28 10:35:00,37.35,37.44,37.35,37.35,94975.7313393677,16.5255,16.5654,16.5255,16.5255,94975.7313
2010-01-28 10:40:00,37.35,37.4,37.24,37.32,109536.92771874592,16.5255,16.5477,16.4769,16.5123,109536.9277
2010-01-28 10:45:00,37.31,37.31,37.16,37.16,241374.7868293323,16.5078,16.5078,16.4415,16.4415,241374.7868
2010-01-28 10:50:00,37.16,37.21,37.06,37.1,359176.17735799553,16.4415,16.4636,16.3972,16.4149,359176.1774
2010-01-28 10:55:00,37.1,37.18,37.08,37.14,324281.77882723336,16.4149,16.4503,16.4061,16.4326,324281.7788
2010-01-28 11:00:00,37.14,37.17,36.98,36.98,353141.80768726225,16.4326,16.4459,16.3618,16.3618,353141.8077
2010-01-28 11:05:00,36.99,36.99,36.79,36.8,656959.2024137479,16.3663,16.3663,16.2778,16.2822,656959.2024
2010-01-28 11:10:00,36.8,36.9,36.8,36.87,210547.02872884693,16.2822,16.3264,16.2822,16.3132,210547.0287
2010-01-28 11:15:00,36.87,36.88,36.74,36.76,251344.61498097863,16.3132,16.3176,16.2556,16.2645,251344.615
2010-01-28 11:20:00,36.75,36.77,36.67,36.72,353797.7174340811,16.2601,16.2689,16.2247,16.2468,353797.7174
2010-01-28 11:25:00,36.71,36.85,36.7,36.76,319034.5008526827,16.2424,16.3043,16.238,16.2645,319034.5009
2010-01-28 11:30:00,36.77,36.77,36.43,36.45,603436.9670733308,16.2689,16.2689,16.1185,16.1273,603436.9671
2010-01-28 11:35:00,36.45,36.72,36.42,36.72,297651.8431063886,16.1273,16.2468,16.1141,16.2468,297651.8431
2010-01-28 11:40:00,36.72,36.77,36.66,36.77,204512.6590581136,16.2468,16.2689,16.2203,16.2689,204512.6591
2010-01-28 11:45:00,36.77,36.86,36.75,36.78,229306.04748786567,16.2689,16.3087,16.2601,16.2733,229306.0475
2010-01-28 11:50:00,36.79,36.86,36.77,36.8,195198.7406532861,16.2778,16.3087,16.2689,16.2822,195198.7407
2010-01-28 11:55:00,36.8,36.91,36.8,36.9,175390.2662993572,16.2822,16.3309,16.2822,16.3264,175390.2663
2010-01-28 12:00:00,36.9,36.91,36.77,36.77,171585.98976780794,16.3264,16.3309,16.2689,16.2689,171585.9898
2010-01-28 12:05:00,36.77,36.82,36.76,36.8,112685.29450347633,16.2689,16.291,16.2645,16.2822,112685.2945
2010-01-28 12:10:00,36.8,36.93,36.8,36.88,157024.79338842977,16.2822,16.3397,16.2822,16.3176,157024.7934
2010-01-28 12:15:00,36.88,36.94,36.84,36.91,120031.48366784732,16.3176,16.3441,16.2999,16.3309,120031.4837
2010-01-28 12:20:00,36.91,36.91,36.78,36.79,161484.97966679785,16.3309,16.3309,16.2733,16.2778,161484.9797
2010-01-28 12:25:00,36.8,36.81,36.74,36.74,103240.19414928506,16.2822,16.2866,16.2556,16.2556,103240.1941
2010-01-28 12:30:00,36.74,36.8,36.74,36.74,104814.37754165028,16.2556,16.2822,16.2556,16.2556,104814.3775
2010-01-28 12:35:00,36.74,36.83,36.71,36.83,117539.02662993572,16.2556,16.2955,16.2424,16.2955,117539.0266
2010-01-28 12:40:00,36.83,36.84,36.68,36.68,147317.32913551095,16.2955,16.2999,16.2291,16.2291,147317.3291
2010-01-28 12:45:00,36.68,36.7,36.64,36.68,151908.69736324283,16.2291,16.238,16.2114,16.2291,151908.6974
2010-01-28 12:50:00,36.68,36.78,36.67,36.77,107438.01652892564,16.2291,16.2733,16.2247,16.2689,107438.0165
2010-01-28 12:55:00,36.77,36.84,36.76,36.84,115308.93349075167,16.2689,16.2999,16.2645,16.2999,115308.9335
2010-01-28 13:00:00,36.84,36.89,36.81,36.82,143775.41650268924,16.2999,16.322,16.2866,16.291,143775.4165
2010-01-28 13:05:00,36.81,36.86,36.77,36.86,125672.30749048931,16.2866,16.3087,16.2689,16.3087,125672.3075
2010-01-28 13:10:00,36.86,36.91,36.83,36.84,147973.2388823298,16.3087,16.3309,16.2955,16.2999,147973.2389
2010-01-28 13:15:00,36.84,36.9,36.81,36.9,102977.83025055753,16.2999,16.3264,16.2866,16.3264,102977.8303
2010-01-28 13:20:00,36.9,36.95,36.88,36.89,117932.57247802702,16.3264,16.3486,16.3176,16.322,117932.5725
2010-01-28 13:25:00,36.89,36.93,36.87,36.93,87498.36022563296,16.322,16.3397,16.3132,16.3397,87498.3602
2010-01-28 13:30:00,36.93,36.96,36.89,36.9,117276.66273120818,16.3397,16.353,16.322,16.3264,117276.6627
2010-01-28 13:35:00,36.9,36.96,36.9,36.91,81857.53640299095,16.3264,16.353,16.3264,16.3309,81857.5364
2010-01-28 13:40:00,36.92,36.97,36.89,36.96,196379.37819756003,16.3353,16.3574,16.322,16.353,196379.3782
2010-01-28 13:45:00,36.96,36.98,36.91,36.96,115702.47933884298,16.353,16.3618,16.3309,16.353,115702.4793
2010-01-28 13:50:00,36.97,37.06,36.96,36.99,146267.87354060082,16.3574,16.3972,16.353,16.3663,146267.8735
2010-01-28 13:55:00,37.0,37.0,36.87,36.87,223140.4958677686,16.3707,16.3707,16.3132,16.3132,223140.4959
2010-01-28 14:00:00,36.88,36.89,36.79,36.85,277581.0048537321,16.3176,16.322,16.2778,16.3043,277581.0049
2010-01-28 14:05:00,36.85,36.9,36.84,36.84,167912.89518562247,16.3043,16.3264,16.2999,16.2999,167912.8952
2010-01-28 14:10:00,36.84,36.87,36.75,36.79,138659.3204775023,16.2999,16.3132,16.2601,16.2778,138659.3205
2010-01-28 14:15:00,36.8,36.84,36.74,36.76,93663.91184573004,16.2822,16.2999,16.2556,16.2645,93663.9118
2010-01-28 14:20:00,36.77,36.87,36.76,36.87,159386.06847697758,16.2689,16.3132,16.2645,16.3132,159386.0685
2010-01-28 14:25:00,36.87,36.9,36.83,36.89,135379.7717434081,16.3132,16.3264,16.2955,16.322,135379.7717
2010-01-28 14:30:00,36.89,36.9,36.8,36.86,139052.8663255936,16.322,16.3264,16.2822,16.3087,139052.8663
2010-01-28 14:35:00,36.87,36.88,36.77,36.8,123442.21435130526,16.3132,16.3176,16.2689,16.2822,123442.2144
2010-01-28 14:40:00,36.81,36.93,36.79,36.9,88023.08802308803,16.2866,16.3397,16.2778,16.3264,88023.088
2010-01-28 14:45:00,36.9,36.95,36.84,36.94,90384.36311163584,16.3264,16.3486,16.2999,16.3441,90384.3631
2010-01-28 14:50:00,36.94,36.95,36.93,36.93,90777.90895972714,16.3441,16.3486,16.3397,16.3397,90777.909
2010-01-28 14:55:00,36.93,36.93,36.87,36.87,221041.58467794835,16.3397,16.3397,16.3132,16.3132,221041.5847
2010-01-28 15:00:00,36.87,36.9,36.84,36.89,167125.80348943986,16.3132,16.3264,16.2999,16.322,167125.8035
2010-01-28 15:05:00,36.9,37.01,36.89,36.95,282434.73698019155,16.3264,16.3751,16.322,16.3486,282434.737
2010-01-28 15:10:00,36.96,37.0,36.86,36.89,298963.66260002623,16.353,16.3707,16.3087,16.322,298963.6626
2010-01-28 15:15:00,36.88,36.94,36.88,36.94,138659.3204775023,16.3176,16.3441,16.3176,16.3441,138659.3205
2010-01-28 15:20:00,36.93,37.04,36.93,37.04,228781.3196904106,16.3397,16.3884,16.3397,16.3884,228781.3197
2010-01-28 15:25:00,37.05,37.06,36.99,37.02,229568.4113865932,16.3928,16.3972,16.3663,16.3795,229568.4114
2010-01-28 15:30:00,37.02,37.07,37.01,37.06,171454.80781844418,16.3795,16.4017,16.3751,16.3972,171454.8078
2010-01-28 15:35:00,37.06,37.06,36.91,37.03,432900.4329004329,16.3972,16.3972,16.3309,16.384,432900.4329
2010-01-28 15:40:00,37.03,37.08,36.94,36.97,649219.4674012857,16.384,16.4061,16.3441,16.3574,649219.4674
2010-01-28 15:45:00,36.97,36.97,36.83,36.86,463728.1910009183,16.3574,16.3574,16.2955,16.3087,463728.191
2010-01-28 15:50:00,36.85,36.91,36.79,36.8,482224.8458612095,16.3043,16.3309,16.2778,16.2822,482224.8459
2010-01-28 15:55:00,36.79,36.9,36.79,36.84,630985.176439722,16.2778,16.3264,16.2778,16.2999,630985.1764
2010-01-29 09:30:00,37.09,37.09,36.69,36.82,734487.7344877345,16.4105,16.4105,16.2335,16.291,734487.7345
2010-01-29 09:35:00,36.82,36.87,36.67,36.73,253574.7081201627,16.291,16.3132,16.2247,16.2512,253574.7081
2010-01-29 09:40:00,36.74,37.02,36.69,36.96,273645.5463728191,16.2556,16.3795,16.2335,16.353,273645.5464
2010-01-29 09:45:00,36.93,37.06,36.89,37.05,346976.2560671652,16.3397,16.3972,16.322,16.3928,346976.2561
2010-01-29 09:50:00,37.05,37.13,37.05,37.11,252656.4344746163,16.3928,16.4282,16.3928,16.4194,252656.4345
2010-01-29 09:55:00,37.11,37.11,36.97,37.03,280204.6438410075,16.4194,16.4194,16.3574,16.384,280204.6438
2010-01-29 10:00:00,37.03,37.12,36.99,37.1,634789.4529712711,16.384,16.4238,16.3663,16.4149,634789.453
2010-01-29 10:05:00,37.1,37.15,37.0,37.01,365341.7289780926,16.4149,16.4371,16.3707,16.3751,365341.729
2010-01-29 10:10:00,37.02,37.07,36.94,36.94,460579.8242161879,16.3795,16.4017,16.3441,16.3441,460579.8242
2010-01-29 10:15:00,36.94,36.99,36.9,36.91,309982.9463465827,16.3441,16.3663,16.3264,16.3309,309982.9463
2010-01-29 10:20:00,36.91,37.01,36.9,36.96,224452.31536140628,16.3309,16.3751,16.3264,16.353,224452.3154
2010-01-29 10:25:00,36.97,37.06,36.96,37.0,166863.4395907123,16.3574,16.3972,16.353,16.3707,166863.4396
2010-01-29 10:30:00,37.01,37.1,37.0,37.09,154532.33635051816,16.3751,16.4149,16.3707,16.4105,154532.3364
2010-01-29 10:35:00,37.08,37.09,37.01,37.09,172766.62731208187,16.4061,16.4105,16.3751,16.4105,172766.6273
2010-01-29 10:40:00,37.09,37.1,37.06,37.07,182998.8193624557,16.4105,16.4149,16.3972,16.4017,182998.8194
2010-01-29 10:45:00,37.06,37.15,37.05,37.14,398924.30801521713,16.3972,16.4371,16.3928,16.4326,398924.308
2010-01-29 10:50:00,37.15,37.18,37.13,37.15,287026.1052079234,16.4371,16.4503,16.4282,16.4371,287026.1052
2010-01-29 10:55:00,37.14,37.15,37.01,37.12,379378.1975600158,16.4326,16.4371,16.3751,16.4238,379378.1976
2010-01-29 11:00:00,37.12,37.25,37.06,37.24,361537.4524465434,16.4238,16.4813,16.3972,16.4769,361537.4524
2010-01-29 11:05:00,37.25,37.25,37.09,37.17,608946.608946609,16.4813,16.4813,16.4105,16.4459,608946.6089
2010-01-29 11:10:00,37.17,37.18,37.07,37.09,236914.60055096413,16.4459,16.4503,16.4017,16.4105,236914.6006
2010-01-29 11:15:00,37.08,37.13,37.05,37.09,172504.26341335432,16.4061,16.4282,16.3928,16.4105,172504.2634
2010-01-29 11:20:00,37.09,37.11,36.96,37.09,263019.8084743539,16.4105,16.4194,16.353,16.4105,263019.8085
2010-01-29 11:25:00,37.09,37.13,36.98,37.0,189426.7348812804,16.4105,16.4282,16.3618,16.3707,189426.7349
2010-01-29 11:30:00,37.01,37.03,36.83,36.83,416633.87117932574,16.3751,16.384,16.2955,16.2955,416633.8712
2010-01-29 11:35:00,36.83,36.91,36.8,36.88,207792.2077922078,16.2955,16.3309,16.2822,16.3176,207792.2078
2010-01-29 11:40:00,36.88,36.92,36.8,36.83,195329.9226026499,16.3176,16.3353,16.2822,16.2955,195329.9226
2010-01-29 11:45:00,36.83,36.85,36.76,36.79,144168.96235078055,16.2955,16.3043,16.2645,16.2778,144168.9624
2010-01-29 11:50:00,36.8,36.85,36.77,36.82,120425.02951593862,16.2822,16.3043,16.2689,16.291,120425.0295
2010-01-29 11:55:00,36.82,36.84,36.64,36.64,238357.60199396565,16.291,16.2999,16.2114,16.2114,238357.602
2010-01-29 12:00:00,36.64,36.69,36.63,36.64,333202.1513839696,16.2114,16.2335,16.207,16.2114,333202.1514
2010-01-29 12:05:00,36.64,36.68,36.62,36.67,341335.43224452314,16.2114,16.2291,16.2026,16.2247,341335.4322
2010-01-29 12:10:00,36.67,36.76,36.65,36.69,177882.7233372688,16.2247,16.2645,16.2158,16.2335,177882.7233
2010-01-29 12:15:00,36.69,36.7,36.64,36.7,115440.11544011543,16.2335,16.238,16.2114,16.238,115440.1154
2010-01-29 12:20:00,36.7,36.77,36.65,36.77,96549.91473173292,16.238,16.2689,16.2158,16.2689,96549.9147
2010-01-29 12:25:00,36.76,36.81,36.74,36.77,72018.89020070838,16.2645,16.2866,16.2556,16.2689,72018.8902
2010-01-29 12:30:00,36.77,36.78,36.7,36.75,120556.21146530236,16.2689,16.2733,16.238,16.2601,120556.2115
2010-01-29 12:35:00,36.74,36.77,36.7,36.73,219729.76518431064,16.2556,16.2689,16.238,16.2512,219729.7652
2010-01-29 12:40:00,36.72,36.77,36.7,36.75,103896.1038961039,16.2468,16.2689,16.238,16.2601,103896.1039
2010-01-29 12:45:00,36.76,36.76,36.7,36.74,171979.53561589925,16.2645,16.2645,16.238,16.2556,171979.5356
2010-01-29 12:50:00,36.75,36.86,36.74,36.85,118194.93637675456,16.2601,16.3087,16.2556,16.3043,118194.9364
2010-01-29 12:55:00,36.83,36.9,36.83,36.88,114128.29594647777,16.2955,16.3264,16.2955,16.3176,114128.2959
2010-01-29 13:00:00,36.88,36.9,36.81,36.83,113472.38619965893,16.3176,16.3264,16.2866,16.2955,113472.3862
2010-01-29 13:05:00,36.83,36.94,36.83,36.88,186540.73199527743,16.2955,16.3441,16.2955,16.3176,186540.732
2010-01-29 13:10:00,36.87,36.91,36.84,36.85,95106.91328873148,16.3132,16.3309,16.2999,16.3043,95106.9133
2010-01-29 13:15:00,36.85,36.89,36.83,36.88,73986.6194411649,16.3043,16.322,16.2955,16.3176,73986.6194
2010-01-29 13:20:00,36.88,36.95,36.87,36.91,84087.629542175,16.3176,16.3486,16.3132,16.3309,84087.6295
2010-01-29 13:25:00,36.91,36.91,36.86,36.87,65853.33858061131,16.3309,16.3309,16.3087,16.3132,65853.3386
2010-01-29 13:30:00,36.88,36.89,36.84,36.84,110979.92916174736,16.3176,16.322,16.2999,16.2999,110979.9292
2010-01-29 13:35:00,36.84,36.9,36.8,36.81,138003.41073068345,16.2999,16.3264,16.2822,16.2866,138003.4107
2010-01-29 13:40:00,36.8,36.81,36.73,36.78,168306.44103371375,16.2822,16.2866,16.2512,16.2733,168306.441
2010-01-29 13:45:00,36.79,36.81,36.74,36.74,137872.2287813197,16.2778,16.2866,16.2556,16.2556,137872.2288
2010-01-29 13:50:00,36.75,36.8,36.74,36.76,148235.60278105733,16.2601,16.2822,16.2556,16.2645,148235.6028
2010-01-29 13:55:00,36.76,36.81,36.73,36.81,153614.0627049718,16.2645,16.2866,16.2512,16.2866,153614.0627
2010-01-29 14:00:00,36.82,36.84,36.77,36.84,96812.27863046044,16.291,16.2999,16.2689,16.2999,96812.2786
2010-01-29 14:05:00,36.84,36.84,36.74,36.8,197035.28794437888,16.2999,16.2999,16.2556,16.2822,197035.2879
2010-01-29 14:10:00,36.79,36.9,36.79,36.9,278630.46044864226,16.2778,16.3264,16.2778,16.3264,278630.4604
2010-01-29 14:15:00,36.9,36.91,36.83,36.85,207136.29804538892,16.3264,16.3309,16.2955,16.3043,207136.298
2010-01-29 14:20:00,36.83,36.9,36.8,36.88,257378.984651712,16.2955,16.3264,16.2822,16.3176,257378.9847
2010-01-29 14:25:00,36.86,36.89,36.8,36.8,169487.07857798768,16.3087,16.322,16.2822,16.2822,169487.0786
2010-01-29 14:30:00,36.81,36.82,36.74,36.77,247146.7926013381,16.2866,16.291,16.2556,16.2689,247146.7926
2010-01-29 14:35:00,36.76,36.83,36.76,36.81,180637.544273908,16.2645,16.2955,16.2645,16.2866,180637.5443
2010-01-29 14:40:00,36.82,36.83,36.76,36.76,197428.83379247016,16.291,16.2955,16.2645,16.2645,197428.8338
2010-01-29 14:45:00,36.77,36.78,36.7,36.72,269710.0878919061,16.2689,16.2733,16.238,16.2468,269710.0879
2010-01-29 14:50:00,36.7,36.75,36.7,36.73,343303.1614849797,16.238,16.2601,16.238,16.2512,343303.1615
2010-01-29 14:55:00,36.74,36.78,36.68,36.77,309851.76439721894,16.2556,16.2733,16.2291,16.2689,309851.7644
2010-01-29 15:00:00,36.77,36.84,36.73,36.8,245441.42725960907,16.2689,16.2999,16.2512,16.2822,245441.4273
2010-01-29 15:05:00,36.8,36.8,36.68,36.68,213957.75941230488,16.2822,16.2822,16.2291,16.2291,213957.7594
2010-01-29 15:10:00,36.68,36.69,36.53,36.54,407713.4986225896,16.2291,16.2335,16.1627,16.1672,407713.4986
2010-01-29 15:15:00,36.55,36.61,36.53,36.61,350518.1686999869,16.1716,16.1981,16.1627,16.1981,350518.1687
2010-01-29 15:20:00,36.61,36.63,36.58,36.58,165682.80204643842,16.1981,16.207,16.1849,16.1849,165682.802
2010-01-29 15:25:00,36.58,36.61,36.57,36.58,249639.24963924964,16.1849,16.1981,16.1804,16.1849,249639.2496
2010-01-29 15:30:00,36.58,36.58,36.42,36.49,324281.77882723336,16.1849,16.1849,16.1141,16.145,324281.7788
2010-01-29 15:35:00,36.5,36.57,36.46,36.56,330184.9665486029,16.1495,16.1804,16.1318,16.176,330184.9665
2010-01-29 15:40:00,36.56,36.61,36.5,36.58,454414.2725960908,16.176,16.1981,16.1495,16.1849,454414.2726
2010-01-29 15:45:00,36.58,36.61,36.54,36.57,443263.8069001706,16.1849,16.1981,16.1672,16.1804,443263.8069
2010-01-29 15:50:00,36.58,36.69,36.55,36.64,716909.3532729896,16.1849,16.2335,16.1716,16.2114,716909.3533
2010-01-29 15:55:00,36.64,36.69,36.56,36.59,1110455.2013642923,16.2114,16.2335,16.176,16.1893,1110455.2014
2010-02-01 09:30:00,36.93,37.3,36.79,37.28,384887.839433294,16.3397,16.5034,16.2778,16.4946,384887.8394
2010-02-01 09:35:00,37.26,37.34,37.13,37.18,238751.14784205693,16.4857,16.5211,16.4282,16.4503,238751.1478
2010-02-01 09:40:00,37.18,37.24,37.09,37.21,231667.32257641348,16.4503,16.4769,16.4105,16.4636,231667.3226
2010-02-01 09:45:00,37.21,37.31,37.18,37.28,242555.4243736062,16.4636,16.5078,16.4503,16.4946,242555.4244
2010-02-01 09:50:00,37.28,37.34,37.28,37.3,240194.1492850584,16.4946,16.5211,16.4946,16.5034,240194.1493
2010-02-01 09:55:00,37.31,37.33,37.26,37.28,147579.6930342385,16.5078,16.5167,16.4857,16.4946,147579.693
2010-02-01 10:00:00,37.29,37.35,37.25,37.28,306047.4878656697,16.499,16.5255,16.4813,16.4946,306047.4879
2010-02-01 10:05:00,37.29,37.41,37.27,37.38,295028.2041191132,16.499,16.5521,16.4901,16.5388,295028.2041
2010-02-01 10:10:00,37.39,37.48,37.36,37.46,317985.0452577725,16.5432,16.5831,16.53,16.5742,317985.0453
2010-02-01 10:15:00,37.46,37.48,37.24,37.44,305129.2142201233,16.5742,16.5831,16.4769,16.5654,305129.2142
2010-02-01 10:20:00,37.44,37.51,37.4,37.46,189557.9168306441,16.5654,16.5963,16.5477,16.5742,189557.9168
2010-02-01 10:25:00,37.46,37.47,37.35,37.38,136298.0453889545,16.5742,16.5786,16.5255,16.5388,136298.0454
2010-02-01 10:30:00,37.39,37.41,37.31,37.35,230486.6850321396,16.5432,16.5521,16.5078,16.5255,230486.685
2010-02-01 10:35:00,37.35,37.43,37.34,37.37,176570.90384363112,16.5255,16.5609,16.5211,16.5344,176570.9038
2010-02-01 10:40:00,37.36,37.42,37.35,37.38,159910.79627443265,16.53,16.5565,16.5255,16.5388,159910.7963
2010-02-01 10:45:00,37.38,37.39,37.33,37.35,144693.69014823562,16.5388,16.5432,16.5167,16.5255,144693.6901
2010-02-01 10:50:00,37.35,37.41,37.32,37.32,146399.05548996458,16.5255,16.5521,16.5123,16.5123,146399.0555
2010-02-01 10:55:00,37.32,37.33,37.25,37.29,157680.7031352486,16.5123,16.5167,16.4813,16.499,157680.7031
2010-02-01 11:00:00,37.28,37.28,37.25,37.26,126984.12698412698,16.4946,16.4946,16.4813,16.4857,126984.127
2010-02-01 11:05:00,37.26,37.33,37.25,37.28,172110.71756526304,16.4857,16.5167,16.4813,16.4946,172110.7176
2010-02-01 11:10:00,37.28,37.33,37.25,37.29,123442.21435130526,16.4946,16.5167,16.4813,16.499,123442.2144
2010-02-01 11:15:00,37.31,37.42,37.3,37.42,132493.76885740523,16.5078,16.5565,16.5034,16.5565,132493.7689
2010-02-01 11:20:00,37.43,37.51,37.42,37.5,204906.2049062049,16.5609,16.5963,16.5565,16.5919,204906.2049
2010-02-01 11:25:00,37.49,37.51,37.47,37.47,129870.12987012988,16.5875,16.5963,16.5786,16.5786,129870.1299
2010-02-01 11:30:00,37.47,37.48,37.41,37.47,83562.90174471993,16.5786,16.5831,16.5521,16.5786,83562.9017
2010-02-01 11:35:00,37.47,37.48,37.4,37.44,67558.70392234028,16.5786,16.5831,16.5477,16.5654,67558.7039
2010-02-01 11:40:00,37.44,37.47,37.43,37.44,46176.04617604618,16.5654,16.5786,16.5609,16.5654,46176.0462
2010-02-01 11:45:00,37.44,37.44,37.39,37.41,56408.23822642005,16.5654,16.5654,16.5432,16.5521,56408.2382
2010-02-01 11:50:00,37.41,37.44,37.38,37.39,49324.4129607766,16.5521,16.5654,16.5388,16.5432,49324.413
2010-02-01 11:55:00,37.39,37.41,37.35,37.35,104552.01364292274,16.5432,16.5521,16.5255,16.5255,104552.0136
2010-02-01 12:00:00,37.35,37.36,37.33,37.35,70838.25265643447,16.5255,16.53,16.5167,16.5255,70838.2527
2010-02-01 12:05:00,37.35,37.4,37.31,37.34,78053.2598714417,16.5255,16.5477,16.5078,16.5211,78053.2599
2010-02-01 12:10:00,37.34,37.35,37.31,37.34,72805.981896891,16.5211,16.5255,16.5078,16.5211,72805.9819
2010-02-01 12:15:00,37.35,37.36,37.29,37.36,78053.2598714417,16.5255,16.53,16.499,16.53,78053.2599
2010-02-01 12:20:00,37.35,37.35,37.29,37.35,65328.61078315624,16.5255,16.5255,16.499,16.5255,65328.6108
2010-02-01 12:25:00,37.35,37.36,37.28,37.33,126984.12698412698,16.5255,16.53,16.4946,16.5167,126984.127
2010-02-01 12:30:00,37.33,37.38,37.32,37.34,80414.53495998951,16.5167,16.5388,16.5123,16.5211,80414.535
2010-02-01 12:35:00,37.35,37.36,37.31,37.31,62180.243998425816,16.5255,16.53,16.5078,16.5078,62180.244
2010-02-01 12:40:00,37.31,37.38,37.29,37.35,102977.83025055753,16.5078,16.5388,16.499,16.5255,102977.8303
2010-02-01 12:45:00,37.37,37.37,37.31,37.35,72937.16384625476,16.5344,16.5344,16.5078,16.5255,72937.1638
2010-02-01 12:50:00,37.35,37.35,37.33,37.34,130001.31181949364,16.5255,16.5255,16.5167,16.5211,130001.3118
2010-02-01 12:55:00,37.35,37.35,37.32,37.34,70444.70680834318,16.5255,16.5255,16.5123,16.5211,70444.7068
2010-02-01 13:00:00,37.34,37.34,37.28,37.32,86580.08658008659,16.5211,16.5211,16.4946,16.5123,86580.0866
2010-02-01 13:05:00,37.32,37.39,37.31,37.38,86317.72268135905,16.5123,16.5432,16.5078,16.5388,86317.7227
2010-02-01 13:10:00,37.37,37.38,37.34,37.38,74117.80139052866,16.5344,16.5388,16.5211,16.5388,74117.8014
2010-02-01 13:15:00,37.37,37.44,37.35,37.39,109274.56382001836,16.5344,16.5654,16.5255,16.5432,109274.5638
2010-02-01 13:20:00,37.4,37.43,37.39,37.41,45257.7725304998,16.5477,16.5609,16.5432,16.5521,45257.7725
2010-02-01 13:25:00,37.41,37.41,37.36,37.4,70707.07070707071,16.5521,16.5521,16.53,16.5477,70707.0707
2010-02-01 13:30:00,37.4,37.43,37.4,37.41,40141.67650531287,16.5477,16.5609,16.5477,16.5521,40141.6765
2010-02-01 13:35:00,37.41,37.43,37.36,37.38,71231.79850452578,16.5521,16.5609,16.53,16.5388,71231.7985
2010-02-01 13:40:00,37.38,37.39,37.34,37.34,65590.97468188377,16.5388,16.5432,16.5211,16.5211,65590.9747
2010-02-01 13:45:00,37.35,37.41,37.31,37.38,72412.43604879969,16.5255,16.5521,16.5078,16.5388,72412.436
2010-02-01 13:50:00,37.39,37.42,37.37,37.39,48930.86711268529,16.5432,16.5565,16.5344,16.5432,48930.8671
2010-02-01 13:55:00,37.38,37.41,37.38,37.4,47881.41151777516,16.5388,16.5521,16.5388,16.5477,47881.4115
2010-02-01 14:00:00,37.41,37.44,37.31,37.32,107175.65263019808,16.5521,16.5654,16.5078,16.5123,107175.6526
2010-02-01 14:05:00,37.31,37.38,37.3,37.33,132756.13275613275,16.5078,16.5388,16.5034,16.5167,132756.1328
2010-02-01 14:10:00,37.32,37.36,37.31,37.33,92745.63820018366,16.5123,16.53,16.5078,16.5167,92745.6382
2010-02-01 14:15:00,37.33,37.43,37.32,37.42,82251.08225108225,16.5167,16.5609,16.5123,16.5565,82251.0823
2010-02-01 14:20:00,37.42,37.44,37.38,37.41,117014.29883248064,16.5565,16.5654,16.5388,16.5521,117014.2988
2010-02-01 14:25:00,37.41,37.47,37.41,37.45,68345.7956185229,16.5521,16.5786,16.5521,16.5698,68345.7956
2010-02-01 14:30:00,37.45,37.47,37.44,37.45,73986.6194411649,16.5698,16.5786,16.5654,16.5698,73986.6194
2010-02-01 14:35:00,37.44,37.49,37.44,37.49,67033.97612488522,16.5654,16.5875,16.5654,16.5875,67033.9761
2010-02-01 14:40:00,37.5,37.54,37.5,37.53,87367.17827626919,16.5919,16.6096,16.5919,16.6052,87367.1783
2010-02-01 14:45:00,37.53,37.6,37.51,37.51,147973.2388823298,16.6052,16.6362,16.5963,16.5963,147973.2389
2010-02-01 14:50:00,37.51,37.55,37.49,37.53,121080.93926275744,16.5963,16.614,16.5875,16.6052,121080.9393
2010-02-01 14:55:00,37.52,37.53,37.46,37.47,83956.44759281124,16.6008,16.6052,16.5742,16.5786,83956.4476
2010-02-01 15:00:00,37.47,37.5,37.41,37.43,157418.33923652105,16.5786,16.5919,16.5521,16.5609,157418.3392
2010-02-01 15:05:00,37.44,37.45,37.37,37.38,117539.02662993572,16.5654,16.5698,16.5344,16.5388,117539.0266
2010-02-01 15:10:00,37.39,37.41,37.33,37.34,133280.86055358785,16.5432,16.5521,16.5167,16.5211,133280.8606
2010-02-01 15:15:00,37.34,37.39,37.33,37.36,134199.1341991342,16.5211,16.5432,16.5167,16.53,134199.1342
2010-02-01 15:20:00,37.37,37.41,37.35,37.38,121343.303161485,16.5344,16.5521,16.5255,16.5388,121343.3032
2010-02-01 15:25:00,37.38,37.44,37.38,37.4,122130.3948576676,16.5388,16.5654,16.5388,16.5477,122130.3949
2010-02-01 15:30:00,37.41,37.43,37.36,37.4,139184.04827495737,16.5521,16.5609,16.53,16.5477,139184.0483
2010-02-01 15:35:00,37.4,37.41,37.36,37.38,213433.0316148498,16.5477,16.5521,16.53,16.5388,213433.0316
2010-02-01 15:40:00,37.37,37.39,37.35,37.39,268529.45034763217,16.5344,16.5432,16.5255,16.5432,268529.4503
2010-02-01 15:45:00,37.38,37.41,37.36,37.37,222615.7680703136,16.5388,16.5521,16.53,16.5344,222615.7681
2010-02-01 15:50:00,37.38,37.4,37.36,37.37,622851.8955791683,16.5388,16.5477,16.53,16.5344,622851.8956
2010-02-01 15:55:00,37.37,37.43,37.36,37.41,839170.930080021,16.5344,16.5609,16.53,16.5521,839170.9301
2010-02-02 09:30:00,37.63,37.67,37.47,37.48,339236.52105470287,16.6494,16.6671,16.5786,16.5831,339236.5211
2010-02-02 09:35:00,37.47,37.52,37.38,37.44,357470.8120162666,16.5786,16.6008,16.5388,16.5654,357470.812
2010-02-02 09:40:00,37.44,37.48,37.35,37.42,235471.5991079628,16.5654,16.5831,16.5255,16.5565,235471.5991
2010-02-02 09:45:00,37.41,37.52,37.38,37.49,173422.5370589007,16.5521,16.6008,16.5388,16.5875,173422.5371
2010-02-02 09:50:00,37.49,37.54,37.44,37.47,247933.88429752068,16.5875,16.6096,16.5654,16.5786,247933.8843
2010-02-02 09:55:00,37.47,37.52,37.41,37.47,244654.3355634265,16.5786,16.6008,16.5521,16.5786,244654.3356
2010-02-02 10:00:00,37.47,37.54,37.41,37.44,220385.67493112947,16.5786,16.6096,16.5521,16.5654,220385.6749
2010-02-02 10:05:00,37.42,37.48,37.39,37.47,155057.06414797326,16.5565,16.5831,16.5432,16.5786,155057.0641
2010-02-02 10:10:00,37.47,37.53,37.4,37.53,167650.53128689493,16.5786,16.6052,16.5477,16.6052,167650.5313
2010-02-02 10:15:00,37.54,37.7,37.54,37.63,198347.1074380165,16.6096,16.6804,16.6096,16.6494,198347.1074
2010-02-02 10:20:00,37.63,37.71,37.61,37.7,219467.40128558312,16.6494,16.6848,16.6406,16.6804,219467.4013
2010-02-02 10:25:00,37.7,37.78,37.7,37.77,158336.61288206742,16.6804,16.7158,16.6804,16.7114,158336.6129
2010-02-02 10:30:00,37.78,37.92,37.78,37.87,251082.25108225108,16.7158,16.7777,16.7158,16.7556,251082.2511
2010-02-02 10:35:00,37.87,37.89,37.85,37.86,251738.16082907,16.7556,16.7645,16.7468,16.7512,251738.1608
2010-02-02 10:40:00,37.86,37.89,37.83,37.83,330972.0582447855,16.7512,16.7645,16.7379,16.7379,330972.0582
2010-02-02 10:45:00,37.83,37.83,37.76,37.81,252525.2525252525,16.7379,16.7379,16.7069,16.7291,252525.2525
2010-02-02 10:50:00,37.8,37.85,37.79,37.82,293060.4748786567,16.7246,16.7468,16.7202,16.7335,293060.4749
2010-02-02 10:55:00,37.82,37.88,37.81,37.87,189426.7348812804,16.7335,16.76,16.7291,16.7556,189426.7349
2010-02-02 11:00:00,37.86,37.89,37.83,37.83,162927.9811097993,16.7512,16.7645,16.7379,16.7379,162927.9811
2010-02-02 11:05:00,37.84,37.87,37.79,37.86,140758.23166732257,16.7423,16.7556,16.7202,16.7512,140758.2317
2010-02-02 11:10:00,37.86,37.88,37.83,37.86,104945.55949101404,16.7512,16.76,16.7379,16.7512,104945.5595
2010-02-02 11:15:00,37.86,37.93,37.85,37.93,209759.9370326643,16.7512,16.7822,16.7468,16.7822,209759.937
2010-02-02 11:20:00,37.93,38.02,37.9,38.02,186934.2778433688,16.7822,16.822,16.7689,16.822,186934.2778
2010-02-02 11:25:00,38.02,38.03,38.0,38.01,108749.8360225633,16.822,16.8264,16.8131,16.8176,108749.836
2010-02-02 11:30:00,38.02,38.08,38.0,38.02,190869.73632428172,16.822,16.8485,16.8131,16.822,190869.7363
2010-02-02 11:35:00,38.02,38.09,38.02,38.06,96681.09668109668,16.822,16.853,16.822,16.8397,96681.0967
2010-02-02 11:40:00,38.06,38.09,38.04,38.08,111767.02085792997,16.8397,16.853,16.8308,16.8485,111767.0209
2010-02-02 11:45:00,38.08,38.09,38.03,38.08,118850.8461235734,16.8485,16.853,16.8264,16.8485,118850.8461
2010-02-02 11:50:00,38.09,38.11,38.0,38.01,119113.21002230092,16.853,16.8618,16.8131,16.8176,119113.21
2010-02-02 11:55:00,38.0,38.0,37.91,37.94,85661.81293454021,16.8131,16.8131,16.7733,16.7866,85661.8129
2010-02-02 12:00:00,37.95,37.97,37.89,37.95,112422.9306047488,16.791,16.7999,16.7645,16.791,112422.9306
2010-02-02 12:05:00,37.96,37.96,37.9,37.92,79365.07936507936,16.7954,16.7954,16.7689,16.7777,79365.0794
2010-02-02 12:10:00,37.91,37.95,37.89,37.89,93795.0937950938,16.7733,16.791,16.7645,16.7645,93795.0938
2010-02-02 12:15:00,37.9,37.95,37.89,37.95,63492.06349206349,16.7689,16.791,16.7645,16.791,63492.0635
2010-02-02 12:20:00,37.95,37.97,37.93,37.93,112685.29450347633,16.791,16.7999,16.7822,16.7822,112685.2945
2010-02-02 12:25:00,37.92,37.97,37.92,37.96,93663.91184573004,16.7777,16.7999,16.7777,16.7954,93663.9118
2010-02-02 12:30:00,37.95,38.02,37.95,38.0,115177.75154138792,16.791,16.822,16.791,16.8131,115177.7515
2010-02-02 12:35:00,38.01,38.03,37.96,37.97,83825.26564344746,16.8176,16.8264,16.7954,16.7999,83825.2656
2010-02-02 12:40:00,37.97,37.98,37.93,37.95,77003.80427653155,16.7999,16.8043,16.7822,16.791,77003.8043
2010-02-02 12:45:00,37.95,37.95,37.9,37.95,82906.99199790109,16.791,16.791,16.7689,16.791,82906.992
2010-02-02 12:50:00,37.95,38.03,37.94,38.03,68083.43171979536,16.791,16.8264,16.7866,16.8264,68083.4317
2010-02-02 12:55:00,38.03,38.06,38.0,38.0,91827.36455463729,16.8264,16.8397,16.8131,16.8131,91827.3646
2010-02-02 13:00:00,38.02,38.02,37.89,37.92,88023.08802308803,16.822,16.822,16.7645,16.7777,88023.088
2010-02-02 13:05:00,37.92,37.96,37.89,37.95,69919.9790108881,16.7777,16.7954,16.7645,16.791,69919.979
2010-02-02 13:10:00,37.95,38.04,37.94,38.04,62049.06204906205,16.791,16.8308,16.7866,16.8308,62049.062
2010-02-02 13:15:00,38.04,38.05,38.03,38.04,62180.243998425816,16.8308,16.8353,16.8264,16.8308,62180.244
2010-02-02 13:20:00,38.05,38.05,38.02,38.04,60999.60645415191,16.8353,16.8353,16.822,16.8308,60999.6065
2010-02-02 13:25:00,38.04,38.08,38.02,38.08,75691.98478289388,16.8308,16.8485,16.822,16.8485,75691.9848
2010-02-02 13:30:00,38.07,38.08,38.03,38.04,76872.62232716779,16.8441,16.8485,16.8264,16.8308,76872.6223
2010-02-02 13:35:00,38.03,38.05,37.99,38.05,74511.34723861997,16.8264,16.8353,16.8087,16.8353,74511.3472
2010-02-02 13:40:00,38.05,38.08,38.05,38.08,45651.31837859111,16.8353,16.8485,16.8353,16.8485,45651.3184
2010-02-02 13:45:00,38.08,38.1,38.08,38.09,59425.4230617867,16.8485,16.8574,16.8485,16.853,59425.4231
2010-02-02 13:50:00,38.09,38.11,38.07,38.08,70444.70680834318,16.853,16.8618,16.8441,16.8485,70444.7068
2010-02-02 13:55:00,38.09,38.11,38.08,38.1,100354.19126328218,16.853,16.8618,16.8485,16.8574,100354.1913
2010-02-02 14:00:00,38.11,38.11,38.08,38.09,32401.941492850587,16.8618,16.8618,16.8485,16.853,32401.9415
2010-02-02 14:05:00,38.09,38.09,38.0,38.0,91040.27285845469,16.853,16.853,16.8131,16.8131,91040.2729
2010-02-02 14:10:00,38.02,38.02,37.97,37.99,65984.52052997508,16.822,16.822,16.7999,16.8087,65984.5205
2010-02-02 14:15:00,37.99,37.99,37.94,37.95,129476.58402203856,16.8087,16.8087,16.7866,16.791,129476.584
2010-02-02 14:20:00,37.95,38.03,37.95,38.03,83694.0836940837,16.791,16.8264,16.791,16.8264,83694.0837
2010-02-02 14:25:00,38.03,38.06,38.02,38.06,179194.54283090646,16.8264,16.8397,16.822,16.8397,179194.5428
2010-02-02 14:30:00,38.06,38.08,38.05,38.08,55489.96458087368,16.8397,16.8485,16.8353,16.8485,55489.9646
2010-02-02 14:35:00,38.08,38.08,38.04,38.08,124622.85189557917,16.8485,16.8485,16.8308,16.8485,124622.8519
2010-02-02 14:40:00,38.08,38.11,38.07,38.11,178276.2691853601,16.8485,16.8618,16.8441,16.8618,178276.2692
2010-02-02 14:45:00,38.1,38.14,38.07,38.12,227469.5001967729,16.8574,16.8751,16.8441,16.8662,227469.5002
2010-02-02 14:50:00,38.12,38.15,38.12,38.15,128427.12842712844,16.8662,16.8795,16.8662,16.8795,128427.1284
2010-02-02 14:55:00,38.14,38.18,38.14,38.18,124098.1240981241,16.8751,16.8928,16.8751,16.8928,124098.1241
2010-02-02 15:00:00,38.18,38.18,38.12,38.15,185491.2764003673,16.8928,16.8928,16.8662,16.8795,185491.2764
2010-02-02 15:05:00,38.15,38.18,38.14,38.18,96418.73278236914,16.8795,16.8928,16.8751,16.8928,96418.7328
2010-02-02 15:10:00,38.18,38.23,38.16,38.23,197953.56158992523,16.8928,16.9149,16.8839,16.9149,197953.5616
2010-02-02 15:15:00,38.23,38.3,38.21,38.29,184179.45690672964,16.9149,16.9459,16.9061,16.9414,184179.4569
2010-02-02 15:20:00,38.28,38.3,38.27,38.28,168568.8049324413,16.937,16.9459,16.9326,16.937,168568.8049
2010-02-02 15:25:00,38.28,38.28,38.2,38.21,181686.9998688181,16.937,16.937,16.9016,16.9061,181686.9999
2010-02-02 15:30:00,38.22,38.23,38.15,38.16,259215.5319428047,16.9105,16.9149,16.8795,16.8839,259215.5319
2010-02-02 15:35:00,38.16,38.18,38.13,38.18,175914.9940968123,16.8839,16.8928,16.8707,16.8928,175914.9941
2010-02-02 15:40:00,38.18,38.21,38.15,38.18,311032.40194149286,16.8928,16.9061,16.8795,16.8928,311032.4019
2010-02-02 15:45:00,38.17,38.23,38.17,38.22,487209.7599370327,16.8884,16.9149,16.8884,16.9105,487209.7599
2010-02-02 15:50:00,38.22,38.27,38.22,38.24,485242.03069657617,16.9105,16.9326,16.9105,16.9193,485242.0307
2010-02-02 15:55:00,38.24,38.25,38.23,38.23,880624.4260789716,16.9193,16.9237,16.9149,16.9149,880624.4261
2010-02-03 09:30:00,37.99,38.32,37.97,38.22,259346.71389216845,16.8087,16.9547,16.7999,16.9105,259346.7139
2010-02-03 09:35:00,38.22,38.34,38.22,38.27,189951.4626787354,16.9105,16.9636,16.9105,16.9326,189951.4627
2010-02-03 09:40:00,38.26,38.37,38.26,38.37,199790.108881018,16.9282,16.9768,16.9282,16.9768,199790.1089
2010-02-03 09:45:00,38.37,38.4,38.34,38.37,168568.8049324413,16.9768,16.9901,16.9636,16.9768,168568.8049
2010-02-03 09:50:00,38.37,38.4,38.35,38.4,151121.6056670602,16.9768,16.9901,16.968,16.9901,151121.6057
2010-02-03 09:55:00,38.4,38.43,38.37,38.38,178800.99698281518,16.9901,17.0034,16.9768,16.9813,178800.997
2010-02-03 10:00:00,38.37,38.38,38.32,38.32,186934.2778433688,16.9768,16.9813,16.9547,16.9547,186934.2778
2010-02-03 10:05:00,38.32,38.4,38.26,38.37,159386.06847697758,16.9547,16.9901,16.9282,16.9768,159386.0685
2010-02-03 10:10:00,38.37,38.38,38.25,38.26,208316.93558966287,16.9768,16.9813,16.9237,16.9282,208316.9356
2010-02-03 10:15:00,38.26,38.28,38.17,38.18,157287.1572871573,16.9282,16.937,16.8884,16.8928,157287.1573
2010-02-03 10:20:00,38.19,38.22,38.13,38.2,191263.2821723731,16.8972,16.9105,16.8707,16.9016,191263.2822
2010-02-03 10:25:00,38.21,38.21,38.09,38.1,159123.70457825004,16.9061,16.9061,16.853,16.8574,159123.7046
2010-02-03 10:30:00,38.11,38.24,38.07,38.12,208972.8453364817,16.8618,16.9193,16.8441,16.8662,208972.8453
2010-02-03 10:35:00,38.12,38.18,38.08,38.16,378066.37806637806,16.8662,16.8928,16.8485,16.8839,378066.3781
2010-02-03 10:40:00,38.16,38.24,38.15,38.24,124098.1240981241,16.8839,16.9193,16.8795,16.9193,124098.1241
2010-02-03 10:45:00,38.23,38.31,38.12,38.31,175914.9940968123,16.9149,16.9503,16.8662,16.9503,175914.9941
2010-02-03 10:50:00,38.31,38.38,38.28,38.3,189951.4626787354,16.9503,16.9813,16.937,16.9459,189951.4627
2010-02-03 10:55:00,38.3,38.37,38.28,38.32,114915.38764266035,16.9459,16.9768,16.937,16.9547,114915.3876
2010-02-03 11:00:00,38.32,38.4,38.24,38.28,202807.29371638465,16.9547,16.9901,16.9193,16.937,202807.2937
2010-02-03 11:05:00,38.27,38.4,38.27,38.36,105470.28728846912,16.9326,16.9901,16.9326,16.9724,105470.2873
2010-02-03 11:10:00,38.35,38.36,38.21,38.24,139577.59412304868,16.968,16.9724,16.9061,16.9193,139577.5941
2010-02-03 11:15:00,38.24,38.26,38.16,38.25,149940.96812278632,16.9193,16.9282,16.8839,16.9237,149940.9681
2010-02-03 11:20:00,38.25,38.25,38.18,38.2,130394.85766758496,16.9237,16.9237,16.8928,16.9016,130394.8577
2010-02-03 11:25:00,38.2,38.2,38.12,38.14,136691.5912370458,16.9016,16.9016,16.8662,16.8751,136691.5912
2010-02-03 11:30:00,38.15,38.26,38.15,38.26,93663.91184573004,16.8795,16.9282,16.8795,16.9282,93663.9118
2010-02-03 11:35:00,38.26,38.26,38.17,38.18,91040.27285845469,16.9282,16.9282,16.8884,16.8928,91040.2729
2010-02-03 11:40:00,38.18,38.18,38.05,38.12,112291.74865538502,16.8928,16.8928,16.8353,16.8662,112291.7487
2010-02-03 11:45:00,38.12,38.23,38.12,38.18,66771.61222615768,16.8662,16.9149,16.8662,16.8928,66771.6122
2010-02-03 11:50:00,38.18,38.18,38.12,38.15,81988.71835235471,16.8928,16.8928,16.8662,16.8795,81988.7184
2010-02-03 11:55:00,38.15,38.15,38.1,38.15,109799.29161747344,16.8795,16.8795,16.8574,16.8795,109799.2916
2010-02-03 12:00:00,38.14,38.15,38.09,38.12,124229.30604748787,16.8751,16.8795,16.853,16.8662,124229.306
2010-02-03 12:05:00,38.12,38.12,38.08,38.12,95894.00498491408,16.8662,16.8662,16.8485,16.8662,95894.005
2010-02-03 12:10:00,38.12,38.12,38.09,38.12,117932.57247802702,16.8662,16.8662,16.853,16.8662,117932.5725
2010-02-03 12:15:00,38.12,38.12,38.05,38.08,194411.64895710352,16.8662,16.8662,16.8353,16.8485,194411.649
2010-02-03 12:20:00,38.07,38.08,37.99,38.03,139315.23022432113,16.8441,16.8485,16.8087,16.8264,139315.2302
2010-02-03 12:25:00,38.03,38.04,37.94,37.95,231142.5947789584,16.8264,16.8308,16.7866,16.791,231142.5948
2010-02-03 12:30:00,37.95,37.99,37.95,37.95,212777.12186803087,16.791,16.8087,16.791,16.791,212777.1219
2010-02-03 12:35:00,37.95,38.05,37.95,38.03,162009.70746425292,16.791,16.8353,16.791,16.8264,162009.7075
2010-02-03 12:40:00,38.02,38.04,37.98,38.01,129607.76597140236,16.822,16.8308,16.8043,16.8176,129607.766
2010-02-03 12:45:00,38.02,38.02,37.95,37.99,209104.02728584548,16.822,16.822,16.791,16.8087,209104.0273
2010-02-03 12:50:00,38.0,38.04,37.99,38.03,83038.17394726486,16.8131,16.8308,16.8087,16.8264,83038.1739
2010-02-03 12:55:00,38.04,38.08,37.99,38.0,119375.57392102848,16.8308,16.8485,16.8087,16.8131,119375.5739
2010-02-03 13:00:00,38.0,38.04,38.0,38.04,82513.4461498098,16.8131,16.8308,16.8131,16.8308,82513.4461
2010-02-03 13:05:00,38.04,38.07,38.0,38.05,327561.32756132755,16.8308,16.8441,16.8131,16.8353,327561.3276
2010-02-03 13:10:00,38.05,38.07,38.03,38.04,149547.422274695,16.8353,16.8441,16.8264,16.8308,149547.4223
2010-02-03 13:15:00,38.04,38.08,38.01,38.07,79889.80716253443,16.8308,16.8485,16.8176,16.8441,79889.8072
2010-02-03 13:20:00,38.08,38.08,38.01,38.04,121868.03095894006,16.8485,16.8485,16.8176,16.8308,121868.031
2010-02-03 13:25:00,38.04,38.06,38.03,38.04,62967.33569460842,16.8308,16.8397,16.8264,16.8308,62967.3357
2010-02-03 13:30:00,38.05,38.07,38.04,38.07,46307.22812540994,16.8353,16.8441,16.8308,16.8441,46307.2281
2010-02-03 13:35:00,38.07,38.07,38.01,38.01,152826.9710087892,16.8441,16.8441,16.8176,16.8176,152826.971
2010-02-03 13:40:00,38.02,38.06,38.01,38.02,103764.92194674013,16.822,16.8397,16.8176,16.822,103764.9219
2010-02-03 13:45:00,38.02,38.04,38.01,38.02,109012.19992129084,16.822,16.8308,16.8176,16.822,109012.1999
2010-02-03 13:50:00,38.02,38.04,38.0,38.01,93401.5479470025,16.822,16.8308,16.8131,16.8176,93401.5479
2010-02-03 13:55:00,38.01,38.04,38.01,38.04,83694.0836940837,16.8176,16.8308,16.8176,16.8308,83694.0837
2010-02-03 14:00:00,38.04,38.04,38.03,38.04,91827.36455463729,16.8308,16.8308,16.8264,16.8308,91827.3646
2010-02-03 14:05:00,38.04,38.04,38.02,38.03,96812.27863046044,16.8308,16.8308,16.822,16.8264,96812.2786
2010-02-03 14:10:00,38.04,38.05,38.02,38.03,86317.72268135905,16.8308,16.8353,16.822,16.8264,86317.7227
2010-02-03 14:15:00,38.03,38.05,38.03,38.04,139708.77607241244,16.8264,16.8353,16.8264,16.8308,139708.7761
2010-02-03 14:20:00,38.04,38.05,38.02,38.03,127640.03673094582,16.8308,16.8353,16.822,16.8264,127640.0367
2010-02-03 14:25:00,38.04,38.04,37.96,38.0,199527.74498229043,16.8308,16.8308,16.7954,16.8131,199527.745
2010-02-03 14:30:00,38.0,38.06,37.99,38.02,119769.11976911976,16.8131,16.8397,16.8087,16.822,119769.1198
2010-02-03 14:35:00,38.02,38.03,37.95,37.95,113603.5681490227,16.822,16.8264,16.791,16.791,113603.5681
2010-02-03 14:40:00,37.95,37.95,37.9,37.95,115046.56959202414,16.791,16.791,16.7689,16.791,115046.5696
2010-02-03 14:45:00,37.93,38.02,37.93,37.97,84481.1753902663,16.7822,16.822,16.7822,16.7999,84481.1754
2010-02-03 14:50:00,37.97,38.03,37.95,38.02,107700.38042765316,16.7999,16.8264,16.791,16.822,107700.3804
2010-02-03 14:55:00,38.02,38.02,37.97,38.02,134986.2258953168,16.822,16.822,16.7999,16.822,134986.2259
2010-02-03 15:00:00,38.02,38.12,38.01,38.11,191000.9182736456,16.822,16.8662,16.8176,16.8618,191000.9183
2010-02-03 15:05:00,38.11,38.15,38.06,38.07,168044.07713498623,16.8618,16.8795,16.8397,16.8441,168044.0771
2010-02-03 15:10:00,38.07,38.09,38.02,38.04,172110.71756526304,16.8441,16.853,16.822,16.8308,172110.7176
2010-02-03 15:15:00,38.04,38.05,38.02,38.03,175914.9940968123,16.8308,16.8353,16.822,16.8264,175914.9941
2010-02-03 15:20:00,38.02,38.05,38.01,38.02,201626.6561721108,16.822,16.8353,16.8176,16.822,201626.6562
2010-02-03 15:25:00,38.02,38.06,38.02,38.04,278368.09654991474,16.822,16.8397,16.822,16.8308,278368.0965
2010-02-03 15:30:00,38.04,38.08,38.03,38.06,210940.57457693823,16.8308,16.8485,16.8264,16.8397,210940.5746
2010-02-03 15:35:00,38.06,38.06,38.03,38.05,184966.54860291223,16.8397,16.8397,16.8264,16.8353,184966.5486
2010-02-03 15:40:00,38.05,38.15,38.05,38.1,270365.9976387249,16.8353,16.8795,16.8353,16.8574,270365.9976
2010-02-03 15:45:00,38.09,38.15,38.08,38.15,329660.2387511479,16.853,16.8795,16.8485,16.8795,329660.2388
2010-02-03 15:50:00,38.14,38.14,38.08,38.12,325724.7802702348,16.8751,16.8751,16.8485,16.8662,325724.7803
2010-02-03 15:55:00,38.12,38.5,38.06,38.1,650924.8327430146,16.8662,17.0344,16.8397,16.8574,650924.8327
2010-02-04 09:30:00,37.83,37.83,37.58,37.58,225764.134855044,16.7379,16.7379,16.6273,16.6273,225764.1349
2010-02-04 09:35:00,37.58,37.6,37.48,37.56,266692.9030565394,16.6273,16.6362,16.5831,16.6185,266692.9031
2010-02-04 09:40:00,37.55,37.55,37.44,37.44,295684.11386593204,16.614,16.614,16.5654,16.5654,295684.1139
2010-02-04 09:45:00,37.44,37.45,37.31,37.38,262888.6265249902,16.5654,16.5698,16.5078,16.5388,262888.6265
2010-02-04 09:50:00,37.38,37.39,37.26,37.36,167650.53128689493,16.5388,16.5432,16.4857,16.53,167650.5313
2010-02-04 09:55:00,37.35,37.35,37.16,37.22,211727.6662731208,16.5255,16.5255,16.4415,16.468,211727.6663
2010-02-04 10:00:00,37.22,37.3,37.18,37.23,241243.6048799685,16.468,16.5034,16.4503,16.4724,241243.6049
2010-02-04 10:05:00,37.23,37.25,37.16,37.18,183392.36521054705,16.4724,16.4813,16.4415,16.4503,183392.3652
2010-02-04 10:10:00,37.18,37.18,36.99,37.04,246490.88285451924,16.4503,16.4503,16.3663,16.3884,246490.8829
2010-02-04 10:15:00,37.02,37.09,36.97,37.08,264069.26406926406,16.3795,16.4105,16.3574,16.4061,264069.2641
2010-02-04 10:20:00,37.08,37.1,37.04,37.09,182736.4554637282,16.4061,16.4149,16.3884,16.4105,182736.4555
2010-02-04 10:25:00,37.1,37.11,36.99,37.0,223009.31391840483,16.4149,16.4194,16.3663,16.3707,223009.3139
2010-02-04 10:30:00,37.0,37.15,36.99,37.06,200314.83667847305,16.3707,16.4371,16.3663,16.3972,200314.8367
2010-02-04 10:35:00,37.05,37.13,37.01,37.08,295815.29581529583,16.3928,16.4282,16.3751,16.4061,295815.2958
2010-02-04 10:40:00,37.07,37.14,37.02,37.12,206873.93414666143,16.4017,16.4326,16.3795,16.4238,206873.9341
2010-02-04 10:45:00,37.12,37.19,37.12,37.18,209497.5731339368,16.4238,16.4548,16.4238,16.4503,209497.5731
2010-02-04 10:50:00,37.18,37.28,37.18,37.26,312081.857536403,16.4503,16.4946,16.4503,16.4857,312081.8575
2010-02-04 10:55:00,37.26,37.28,37.13,37.14,184048.27495736588,16.4857,16.4946,16.4282,16.4326,184048.275
2010-02-04 11:00:00,37.13,37.14,37.06,37.1,238095.2380952381,16.4282,16.4326,16.3972,16.4149,238095.2381
2010-02-04 11:05:00,37.09,37.22,37.09,37.18,110192.83746556472,16.4105,16.468,16.4105,16.4503,110192.8375
2010-02-04 11:10:00,37.18,37.19,37.11,37.14,119506.75587039224,16.4503,16.4548,16.4194,16.4326,119506.7559
2010-02-04 11:15:00,37.13,37.14,37.02,37.08,153482.88075560803,16.4282,16.4326,16.3795,16.4061,153482.8808
2010-02-04 11:20:00,37.08,37.11,36.99,37.04,107306.83457956184,16.4061,16.4194,16.3663,16.3884,107306.8346
2010-02-04 11:25:00,37.04,37.12,36.98,37.12,152171.06126197035,16.3884,16.4238,16.3618,16.4238,152171.0613
2010-02-04 11:30:00,37.11,37.11,36.99,37.0,97730.55227600684,16.4194,16.4194,16.3663,16.3707,97730.5523
2010-02-04 11:35:00,37.0,37.03,36.89,36.91,157024.79338842977,16.3707,16.384,16.322,16.3309,157024.7934
2010-02-04 11:40:00,36.91,36.93,36.74,36.82,285320.73986619443,16.3309,16.3397,16.2556,16.291,285320.7399
2010-02-04 11:45:00,36.83,36.89,36.81,36.89,213433.0316148498,16.2955,16.322,16.2866,16.322,213433.0316
2010-02-04 11:50:00,36.89,36.97,36.84,36.9,200052.4727797456,16.322,16.3574,16.2999,16.3264,200052.4728
2010-02-04 11:55:00,36.9,36.93,36.8,36.85,148891.51252787616,16.3264,16.3397,16.2822,16.3043,148891.5125
2010-02-04 12:00:00,36.86,36.87,36.8,36.83,186934.2778433688,16.3087,16.3132,16.2822,16.2955,186934.2778
2010-02-04 12:05:00,36.83,36.86,36.75,36.83,155188.24609733702,16.2955,16.3087,16.2601,16.2955,155188.2461
2010-02-04 12:10:00,36.83,36.9,36.76,36.76,198084.743539289,16.2955,16.3264,16.2645,16.2645,198084.7435
2010-02-04 12:15:00,36.76,36.8,36.71,36.72,112685.29450347633,16.2645,16.2822,16.2424,16.2468,112685.2945
2010-02-04 12:20:00,36.72,36.79,36.7,36.77,102453.10245310246,16.2468,16.2778,16.238,16.2689,102453.1025
2010-02-04 12:25:00,36.77,36.8,36.71,36.71,148760.3305785124,16.2689,16.2822,16.2424,16.2424,148760.3306
2010-02-04 12:30:00,36.71,36.75,36.7,36.75,201233.11032401945,16.2424,16.2601,16.238,16.2601,201233.1103
2010-02-04 12:35:00,36.74,36.75,36.7,36.72,174209.6287550833,16.2556,16.2601,16.238,16.2468,174209.6288
2010-02-04 12:40:00,36.71,36.72,36.65,36.67,189820.28072937165,16.2424,16.2468,16.2158,16.2247,189820.2807
2010-02-04 12:45:00,36.67,36.69,36.52,36.52,289649.7441951988,16.2247,16.2335,16.1583,16.1583,289649.7442
2010-02-04 12:50:00,36.53,36.64,36.52,36.64,322182.8676374131,16.1627,16.2114,16.1583,16.2114,322182.8676
2010-02-04 12:55:00,36.64,36.76,36.61,36.73,141807.68726223274,16.2114,16.2645,16.1981,16.2512,141807.6873
2010-02-04 13:00:00,36.74,36.8,36.73,36.79,144168.96235078055,16.2556,16.2822,16.2512,16.2778,144168.9624
2010-02-04 13:05:00,36.78,36.89,36.77,36.84,90909.09090909093,16.2733,16.322,16.2689,16.2999,90909.0909
2010-02-04 13:10:00,36.84,36.84,36.75,36.77,88678.99776990687,16.2999,16.2999,16.2601,16.2689,88678.9978
2010-02-04 13:15:00,36.77,36.79,36.74,36.79,59818.968909878,16.2689,16.2778,16.2556,16.2778,59818.9689
2010-02-04 13:20:00,36.78,36.81,36.7,36.76,104289.6497441952,16.2733,16.2866,16.238,16.2645,104289.6497
2010-02-04 13:25:00,36.76,36.82,36.74,36.82,107175.65263019808,16.2645,16.291,16.2556,16.291,107175.6526
2010-02-04 13:30:00,36.81,36.86,36.81,36.83,114128.29594647777,16.2866,16.3087,16.2866,16.2955,114128.2959
2010-02-04 13:35:00,36.83,36.87,36.81,36.83,202807.29371638465,16.2955,16.3132,16.2866,16.2955,202807.2937
2010-02-04 13:40:00,36.83,36.83,36.68,36.68,199003.01718483536,16.2955,16.2955,16.2291,16.2291,199003.0172
2010-02-04 13:45:00,36.67,36.76,36.65,36.74,241637.15072805985,16.2247,16.2645,16.2158,16.2556,241637.1507
2010-02-04 13:50:00,36.74,36.8,36.68,36.72,120031.48366784732,16.2556,16.2822,16.2291,16.2468,120031.4837
2010-02-04 13:55:00,36.72,36.77,36.7,36.74,175521.448248721,16.2468,16.2689,16.238,16.2556,175521.4482
2010-02-04 14:00:00,36.74,36.81,36.72,36.8,114128.29594647777,16.2556,16.2866,16.2468,16.2822,114128.2959
2010-02-04 14:05:00,36.8,36.8,36.72,36.74,101534.82880755608,16.2822,16.2822,16.2468,16.2556,101534.8288
2010-02-04 14:10:00,36.74,36.8,36.73,36.77,149809.78617342253,16.2556,16.2822,16.2512,16.2689,149809.7862
2010-02-04 14:15:00,36.76,36.83,36.71,36.8,340417.1585989768,16.2645,16.2955,16.2424,16.2822,340417.1586
2010-02-04 14:20:00,36.78,36.93,36.78,36.93,164239.80060343698,16.2733,16.3397,16.2733,16.3397,164239.8006
2010-02-04 14:25:00,36.93,36.95,36.88,36.93,135773.31759149942,16.3397,16.3486,16.3176,16.3397,135773.3176
2010-02-04 14:30:00,36.94,36.97,36.93,36.96,159779.61432506886,16.3441,16.3574,16.3397,16.353,159779.6143
2010-02-04 14:35:00,36.95,36.98,36.93,36.96,112947.65840220386,16.3486,16.3618,16.3397,16.353,112947.6584
2010-02-04 14:40:00,36.96,36.97,36.88,36.9,124098.1240981241,16.353,16.3574,16.3176,16.3264,124098.1241
2010-02-04 14:45:00,36.9,36.99,36.9,36.98,137478.68293322838,16.3264,16.3663,16.3264,16.3618,137478.6829
2010-02-04 14:50:00,36.98,37.0,36.9,36.91,123179.85045257772,16.3618,16.3707,16.3264,16.3309,123179.8505
2010-02-04 14:55:00,36.9,36.99,36.9,36.93,139839.9580217762,16.3264,16.3663,16.3264,16.3397,139839.958
2010-02-04 15:00:00,36.94,36.96,36.87,36.9,171192.44391971666,16.3441,16.353,16.3132,16.3264,171192.4439
2010-02-04 15:05:00,36.9,36.9,36.86,36.86,137216.31903450086,16.3264,16.3264,16.3087,16.3087,137216.319
2010-02-04 15:10:00,36.85,36.86,36.8,36.81,221435.13052603963,16.3043,16.3087,16.2822,16.2866,221435.1305
2010-02-04 15:15:00,36.81,36.82,36.71,36.74,343565.5253837072,16.2866,16.291,16.2424,16.2556,343565.5254
2010-02-04 15:20:00,36.74,36.75,36.69,36.74,388560.93401547946,16.2556,16.2601,16.2335,16.2556,388560.934
2010-02-04 15:25:00,36.74,36.8,36.7,36.79,181818.18181818185,16.2556,16.2822,16.238,16.2778,181818.1818
2010-02-04 15:30:00,36.79,36.82,36.75,36.77,225108.2251082251,16.2778,16.291,16.2601,16.2689,225108.2251
2010-02-04 15:35:00,36.8,36.8,36.67,36.72,393808.2119900302,16.2822,16.2822,16.2247,16.2468,393808.212
2010-02-04 15:40:00,36.72,36.77,36.7,36.74,300013.1181949364,16.2468,16.2689,16.238,16.2556,300013.1182
2010-02-04 15:45:00,36.74,36.79,36.7,36.72,414272.596090778,16.2556,16.2778,16.238,16.2468,414272.5961
2010-02-04 15:50:00,36.73,36.8,36.72,36.76,443526.1707988981,16.2512,16.2822,16.2468,16.2645,443526.1708
2010-02-04 15:55:00,36.77,36.77,36.64,36.67,1127771.2186803096,16.2689,16.2689,16.2114,16.2247,1127771.2187
2010-02-05 09:30:00,36.51,36.67,36.44,36.44,400760.8553063099,16.1539,16.2247,16.1229,16.1229,400760.8553
2010-02-05 09:35:00,36.44,36.45,36.06,36.22,541256.7230749049,16.1229,16.1273,15.9548,16.0256,541256.7231
2010-02-05 09:40:00,36.22,36.42,36.12,36.25,215269.57890594256,16.0256,16.1141,15.9813,16.0388,215269.5789
2010-02-05 09:45:00,36.24,36.37,36.15,36.15,219860.9471336744,16.0344,16.0919,15.9946,15.9946,219860.9471
2010-02-05 09:50:00,36.16,36.28,36.1,36.13,394988.8495343041,15.999,16.0521,15.9725,15.9858,394988.8495
2010-02-05 09:55:00,36.11,36.16,36.03,36.07,339498.88495343045,15.9769,15.999,15.9415,15.9592,339498.885
2010-02-05 10:00:00,36.07,36.18,36.06,36.1,191394.46412173685,15.9592,16.0079,15.9548,15.9725,191394.4641
2010-02-05 10:05:00,36.1,36.11,35.99,36.04,223665.2236652237,15.9725,15.9769,15.9238,15.9459,223665.2237
2010-02-05 10:10:00,36.04,36.22,36.02,36.18,239144.69369014824,15.9459,16.0256,15.9371,16.0079,239144.6937
2010-02-05 10:15:00,36.18,36.24,36.16,36.19,233635.05181687,16.0079,16.0344,15.999,16.0123,233635.0518
2010-02-05 10:20:00,36.19,36.33,36.19,36.32,181555.81791945428,16.0123,16.0742,16.0123,16.0698,181555.8179
2010-02-05 10:25:00,36.33,36.45,36.29,36.36,263938.0821199003,16.0742,16.1273,16.0565,16.0875,263938.0821
2010-02-05 10:30:00,36.37,36.48,36.36,36.46,189164.3709825528,16.0919,16.1406,16.0875,16.1318,189164.371
2010-02-05 10:35:00,36.47,36.47,36.38,36.4,180899.90817263545,16.1362,16.1362,16.0964,16.1052,180899.9082
2010-02-05 10:40:00,36.4,36.58,36.39,36.48,242555.4243736062,16.1052,16.1849,16.1008,16.1406,242555.4244
2010-02-05 10:45:00,36.48,36.51,36.36,36.38,141938.8692115965,16.1406,16.1539,16.0875,16.0964,141938.8692
2010-02-05 10:50:00,36.38,36.48,36.37,36.39,144956.05404696314,16.0964,16.1406,16.0919,16.1008,144956.054
2010-02-05 10:55:00,36.38,36.42,36.35,36.37,193231.0114128296,16.0964,16.1141,16.0831,16.0919,193231.0114
2010-02-05 11:00:00,36.37,36.39,36.23,36.25,150859.2417683327,16.0919,16.1008,16.03,16.0388,150859.2418
2010-02-05 11:05:00,36.25,36.38,36.24,36.35,139184.04827495737,16.0388,16.0964,16.0344,16.0831,139184.0483
2010-02-05 11:10:00,36.35,36.42,36.32,36.36,137216.31903450086,16.0831,16.1141,16.0698,16.0875,137216.319
2010-02-05 11:15:00,36.37,36.45,36.34,36.45,91433.81870654598,16.0919,16.1273,16.0787,16.1273,91433.8187
2010-02-05 11:20:00,36.44,36.46,36.32,36.42,89990.81726354454,16.1229,16.1318,16.0698,16.1141,89990.8173
2010-02-05 11:25:00,36.42,36.46,36.32,36.32,99435.9176177358,16.1141,16.1318,16.0698,16.0698,99435.9176
2010-02-05 11:30:00,36.32,36.33,36.08,36.11,237832.87419651056,16.0698,16.0742,15.9636,15.9769,237832.8742
2010-02-05 11:35:00,36.1,36.12,36.0,36.01,212514.75796930343,15.9725,15.9813,15.9282,15.9327,212514.758
2010-02-05 11:40:00,36.01,36.03,35.85,35.98,370589.00695264334,15.9327,15.9415,15.8619,15.9194,370589.007
2010-02-05 11:45:00,35.97,35.97,35.84,35.93,360750.3607503608,15.915,15.915,15.8574,15.8973,360750.3608
2010-02-05 11:50:00,35.93,35.97,35.84,35.87,263019.8084743539,15.8973,15.915,15.8574,15.8707,263019.8085
2010-02-05 11:55:00,35.87,35.91,35.84,35.87,155581.79194542833,15.8707,15.8884,15.8574,15.8707,155581.7919
2010-02-05 12:00:00,35.87,35.96,35.85,35.87,173160.17316017317,15.8707,15.9105,15.8619,15.8707,173160.1732
2010-02-05 12:05:00,35.87,35.97,35.85,35.9,376754.5585727404,15.8707,15.915,15.8619,15.884,376754.5586
2010-02-05 12:10:00,35.9,35.9,35.71,35.77,477371.1137347501,15.884,15.884,15.7999,15.8265,477371.1137
2010-02-05 12:15:00,35.77,35.84,35.71,35.81,276006.8214613669,15.8265,15.8574,15.7999,15.8442,276006.8215
2010-02-05 12:20:00,35.81,35.9,35.81,35.87,222353.404171586,15.8442,15.884,15.8442,15.8707,222353.4042
2010-02-05 12:25:00,35.87,35.93,35.86,35.92,223140.4958677686,15.8707,15.8973,15.8663,15.8928,223140.4959
2010-02-05 12:30:00,35.92,35.96,35.83,35.92,157680.7031352486,15.8928,15.9105,15.853,15.8928,157680.7031
2010-02-05 12:35:00,35.93,36.0,35.87,35.87,135379.7717434081,15.8973,15.9282,15.8707,15.8707,135379.7717
2010-02-05 12:40:00,35.87,35.94,35.82,35.94,156631.24754033846,15.8707,15.9017,15.8486,15.9017,156631.2475
2010-02-05 12:45:00,35.93,36.0,35.92,35.97,90909.09090909093,15.8973,15.9282,15.8928,15.915,90909.0909
2010-02-05 12:50:00,35.97,36.0,35.84,35.87,153089.33490751672,15.915,15.9282,15.8574,15.8707,153089.3349
2010-02-05 12:55:00,35.86,35.94,35.84,35.93,107569.1984782894,15.8663,15.9017,15.8574,15.8973,107569.1985
2010-02-05 13:00:00,35.93,35.94,35.84,35.88,88678.99776990687,15.8973,15.9017,15.8574,15.8751,88678.9978
2010-02-05 13:05:00,35.88,35.88,35.72,35.74,130919.58546504,15.8751,15.8751,15.8043,15.8132,130919.5855
2010-02-05 13:10:00,35.74,35.85,35.72,35.83,134723.8619965893,15.8132,15.8619,15.8043,15.853,134723.862
2010-02-05 13:15:00,35.83,35.9,35.8,35.88,75954.34868162141,15.853,15.884,15.8397,15.8751,75954.3487
2010-02-05 13:20:00,35.88,35.89,35.74,35.75,97337.00642791552,15.8751,15.8796,15.8132,15.8176,97337.0064
2010-02-05 13:25:00,35.74,35.82,35.71,35.77,119506.75587039224,15.8132,15.8486,15.7999,15.8265,119506.7559
2010-02-05 13:30:00,35.77,35.78,35.68,35.71,157418.33923652105,15.8265,15.8309,15.7867,15.7999,157418.3392
2010-02-05 13:35:00,35.71,35.76,35.62,35.69,270234.8156893612,15.7999,15.822,15.7601,15.7911,270234.8157
2010-02-05 13:40:00,35.68,35.71,35.55,35.59,222615.7680703136,15.7867,15.7999,15.7291,15.7468,222615.7681
2010-02-05 13:45:00,35.59,35.68,35.58,35.68,147842.05693296602,15.7468,15.7867,15.7424,15.7867,147842.0569
2010-02-05 13:50:00,35.68,35.72,35.66,35.71,105995.01508592418,15.7867,15.8043,15.7778,15.7999,105995.0151
2010-02-05 13:55:00,35.71,35.74,35.58,35.6,143775.41650268924,15.7999,15.8132,15.7424,15.7513,143775.4165
2010-02-05 14:00:00,35.6,35.76,35.6,35.76,142594.77895841532,15.7513,15.822,15.7513,15.822,142594.779
2010-02-05 14:05:00,35.76,35.8,35.68,35.69,126852.94503476322,15.822,15.8397,15.7867,15.7911,126852.945
2010-02-05 14:10:00,35.69,35.72,35.65,35.72,121212.12121212122,15.7911,15.8043,15.7734,15.8043,121212.1212
2010-02-05 14:15:00,35.73,35.86,35.71,35.77,171848.3536665355,15.8088,15.8663,15.7999,15.8265,171848.3537
2010-02-05 14:20:00,35.78,35.84,35.75,35.83,167388.1673881674,15.8309,15.8574,15.8176,15.853,167388.1674
2010-02-05 14:25:00,35.83,35.89,35.8,35.85,144824.87209759938,15.853,15.8796,15.8397,15.8619,144824.8721
2010-02-05 14:30:00,35.84,35.87,35.75,35.81,175127.90240062968,15.8574,15.8707,15.8176,15.8442,175127.9024
2010-02-05 14:35:00,35.82,35.84,35.75,35.78,120687.39341466616,15.8486,15.8574,15.8176,15.8309,120687.3934
2010-02-05 14:40:00,35.79,35.81,35.7,35.71,129738.9479207661,15.8353,15.8442,15.7955,15.7999,129738.9479
2010-02-05 14:45:00,35.72,35.82,35.67,35.8,221959.8583234947,15.8043,15.8486,15.7822,15.8397,221959.8583
2010-02-05 14:50:00,35.81,35.89,35.8,35.87,152695.78905942544,15.8442,15.8796,15.8397,15.8707,152695.7891
2010-02-05 14:55:00,35.88,35.88,35.79,35.86,180112.81647645283,15.8751,15.8751,15.8353,15.8663,180112.8165
2010-02-05 15:00:00,35.87,36.04,35.86,36.02,366128.8206742752,15.8707,15.9459,15.8663,15.9371,366128.8207
2010-02-05 15:05:00,36.01,36.26,36.01,36.16,528007.3461891644,15.9327,16.0433,15.9327,15.999,528007.3462
2010-02-05 15:10:00,36.15,36.35,36.08,36.32,364817.0011806376,15.9946,16.0831,15.9636,16.0698,364817.0012
2010-02-05 15:15:00,36.32,36.33,36.14,36.29,277843.36875245965,16.0698,16.0742,15.9902,16.0565,277843.3688
2010-02-05 15:20:00,36.29,36.35,36.24,36.25,206873.93414666143,16.0565,16.0831,16.0344,16.0388,206873.9341
2010-02-05 15:25:00,36.25,36.31,36.21,36.25,239800.60343696707,16.0388,16.0654,16.0211,16.0388,239800.6034
2010-02-05 15:30:00,36.25,36.45,36.22,36.42,374262.1015348288,16.0388,16.1273,16.0256,16.1141,374262.1015
2010-02-05 15:35:00,36.41,36.46,36.34,36.44,357339.6300669028,16.1096,16.1318,16.0787,16.1229,357339.6301
2010-02-05 15:40:00,36.45,36.5,36.36,36.44,321395.7759412305,16.1273,16.1495,16.0875,16.1229,321395.7759
2010-02-05 15:45:00,36.44,36.5,36.34,36.35,1078184.4418208054,16.1229,16.1495,16.0787,16.0831,1078184.4418
2010-02-05 15:50:00,36.34,36.53,36.33,36.52,545323.3635051817,16.0787,16.1627,16.0742,16.1583,545323.3635
2010-02-05 15:55:00,36.51,36.64,36.5,36.61,783812.1474485111,16.1539,16.2114,16.1495,16.1981,783812.1474
2010-02-08 09:30:00,36.52,36.56,36.32,36.32,286763.7413091959,16.1583,16.176,16.0698,16.0698,286763.7413
2010-02-08 09:35:00,36.32,36.42,36.19,36.39,189426.7348812804,16.0698,16.1141,16.0123,16.1008,189426.7349
2010-02-08 09:40:00,36.41,36.51,36.34,36.4,168699.98688180506,16.1096,16.1539,16.0787,16.1052,168699.9869
2010-02-08 09:45:00,36.4,36.41,36.22,36.23,182080.54571690937,16.1052,16.1096,16.0256,16.03,182080.5457
2010-02-08 09:50:00,36.24,36.32,36.14,36.3,153482.88075560803,16.0344,16.0698,15.9902,16.061,153482.8808
2010-02-08 09:55:00,36.3,36.41,36.22,36.28,118719.66417420964,16.061,16.1096,16.0256,16.0521,118719.6642
2010-02-08 10:00:00,36.29,36.39,36.23,36.34,137085.1370851371,16.0565,16.1008,16.03,16.0787,137085.1371
2010-02-08 10:05:00,36.35,36.45,36.3,36.41,136953.9551357733,16.0831,16.1273,16.061,16.1096,136953.9551
2010-02-08 10:10:00,36.41,36.61,36.41,36.55,183261.1832611833,16.1096,16.1981,16.1096,16.1716,183261.1833
2010-02-08 10:15:00,36.55,36.62,36.49,36.52,174734.35655253835,16.1716,16.2026,16.145,16.1583,174734.3566
2010-02-08 10:20:00,36.54,36.57,36.42,36.45,160173.16017316017,16.1672,16.1804,16.1141,16.1273,160173.1602
2010-02-08 10:25:00,36.46,36.57,36.4,36.47,151515.15151515152,16.1318,16.1804,16.1052,16.1362,151515.1515
2010-02-08 10:30:00,36.48,36.51,36.38,36.46,168568.8049324413,16.1406,16.1539,16.0964,16.1318,168568.8049
2010-02-08 10:35:00,36.45,36.56,36.43,36.45,172373.08146399056,16.1273,16.176,16.1185,16.1273,172373.0815
2010-02-08 10:40:00,36.45,36.6,36.45,36.57,110848.74721238358,16.1273,16.1937,16.1273,16.1804,110848.7472
2010-02-08 10:45:00,36.57,36.66,36.54,36.65,118457.30027548208,16.1804,16.2203,16.1672,16.2158,118457.3003
2010-02-08 10:50:00,36.66,36.7,36.61,36.61,108225.10822510824,16.2203,16.238,16.1981,16.1981,108225.1082
2010-02-08 10:55:00,36.62,36.66,36.61,36.65,68476.97756788666,16.2026,16.2203,16.1981,16.2158,68476.9776
2010-02-08 11:00:00,36.65,36.78,36.65,36.74,132100.22300931392,16.2158,16.2733,16.2158,16.2556,132100.223
2010-02-08 11:05:00,36.74,36.77,36.66,36.74,136035.68149022694,16.2556,16.2689,16.2203,16.2556,136035.6815
2010-02-08 11:10:00,36.74,36.76,36.67,36.67,72018.89020070838,16.2556,16.2645,16.2247,16.2247,72018.8902
2010-02-08 11:15:00,36.67,36.7,36.58,36.67,123573.39630066905,16.2247,16.238,16.1849,16.2247,123573.3963
2010-02-08 11:20:00,36.66,36.72,36.62,36.63,63885.6093401548,16.2203,16.2468,16.2026,16.207,63885.6093
2010-02-08 11:25:00,36.63,36.64,36.52,36.52,73330.70969434606,16.207,16.2114,16.1583,16.1583,73330.7097
2010-02-08 11:30:00,36.51,36.6,36.5,36.51,79889.80716253443,16.1539,16.1937,16.1495,16.1539,79889.8072
2010-02-08 11:35:00,36.51,36.56,36.47,36.51,124098.1240981241,16.1539,16.176,16.1362,16.1539,124098.1241
2010-02-08 11:40:00,36.5,36.61,36.49,36.61,62049.06204906205,16.1495,16.1981,16.145,16.1981,62049.062
2010-02-08 11:45:00,36.61,36.64,36.58,36.61,98386.46202282568,16.1981,16.2114,16.1849,16.1981,98386.462
2010-02-08 11:50:00,36.61,36.64,36.49,36.51,114784.2056932966,16.1981,16.2114,16.145,16.1539,114784.2057
2010-02-08 11:55:00,36.51,36.52,36.47,36.52,51554.50609996065,16.1539,16.1583,16.1362,16.1583,51554.5061
2010-02-08 12:00:00,36.51,36.56,36.49,36.49,49193.231011412834,16.1539,16.176,16.145,16.145,49193.231
2010-02-08 12:05:00,36.5,36.54,36.46,36.54,99173.55371900828,16.1495,16.1672,16.1318,16.1672,99173.5537
2010-02-08 12:10:00,36.53,36.56,36.47,36.48,77003.80427653155,16.1627,16.176,16.1362,16.1406,77003.8043
2010-02-08 12:15:00,36.48,36.58,36.48,36.54,46700.77397350125,16.1406,16.1849,16.1406,16.1672,46700.774
2010-02-08 12:20:00,36.54,36.58,36.51,36.55,48799.68516332153,16.1672,16.1849,16.1539,16.1716,48799.6852
2010-02-08 12:25:00,36.56,36.59,36.54,36.59,49586.77685950413,16.176,16.1893,16.1672,16.1893,49586.7769
2010-02-08 12:30:00,36.6,36.61,36.56,36.58,72674.79994752722,16.1937,16.1981,16.176,16.1849,72674.7999
2010-02-08 12:35:00,36.58,36.62,36.55,36.61,43290.04329004329,16.1849,16.2026,16.1716,16.1981,43290.0433
2010-02-08 12:40:00,36.6,36.63,36.58,36.59,58638.33136560409,16.1937,16.207,16.1849,16.1893,58638.3314
2010-02-08 12:45:00,36.58,36.6,36.56,36.57,35025.58048012594,16.1849,16.1937,16.176,16.1804,35025.5805
2010-02-08 12:50:00,36.57,36.63,36.57,36.61,58375.96746687656,16.1804,16.207,16.1804,16.1981,58375.9675
2010-02-08 12:55:00,36.61,36.62,36.55,36.56,37518.03751803752,16.1981,16.2026,16.1716,16.176,37518.0375
2010-02-08 13:00:00,36.54,36.56,36.48,36.49,43683.589138134594,16.1672,16.176,16.1406,16.145,43683.5891
2010-02-08 13:05:00,36.48,36.54,36.42,36.42,96418.73278236914,16.1406,16.1672,16.1141,16.1141,96418.7328
2010-02-08 13:10:00,36.42,36.42,36.35,36.37,66246.88442870261,16.1141,16.1141,16.0831,16.0919,66246.8844
2010-02-08 13:15:00,36.37,36.38,36.24,36.32,207005.1160960252,16.0919,16.0964,16.0344,16.0698,207005.1161
2010-02-08 13:20:00,36.32,36.35,36.32,36.34,62442.60789715336,16.0698,16.0831,16.0698,16.0787,62442.6079
2010-02-08 13:25:00,36.34,36.34,36.29,36.29,55227.60068214614,16.0787,16.0787,16.0565,16.0565,55227.6007
2010-02-08 13:30:00,36.29,36.32,36.29,36.29,66115.70247933884,16.0565,16.0698,16.0565,16.0565,66115.7025
2010-02-08 13:35:00,36.29,36.35,36.29,36.33,39748.13065722157,16.0565,16.0831,16.0565,16.0742,39748.1307
2010-02-08 13:40:00,36.32,36.35,36.32,36.32,46831.95592286502,16.0698,16.0831,16.0698,16.0698,46831.9559
2010-02-08 13:45:00,36.32,36.35,36.26,36.31,75429.62088416635,16.0698,16.0831,16.0433,16.0654,75429.6209
2010-02-08 13:50:00,36.31,36.35,36.28,36.3,56539.42017578382,16.0654,16.0831,16.0521,16.061,56539.4202
2010-02-08 13:55:00,36.3,36.35,36.28,36.29,67033.97612488522,16.061,16.0831,16.0521,16.0565,67033.9761
2010-02-08 14:00:00,36.29,36.4,36.29,36.37,79889.80716253443,16.0565,16.1052,16.0565,16.0919,79889.8072
2010-02-08 14:05:00,36.38,36.45,36.36,36.43,80545.71690935327,16.0964,16.1273,16.0875,16.1185,80545.7169
2010-02-08 14:10:00,36.44,36.5,36.38,36.49,64541.51908697363,16.1229,16.1495,16.0964,16.145,64541.5191
2010-02-08 14:15:00,36.49,36.51,36.4,36.4,80152.17106126198,16.145,16.1539,16.1052,16.1052,80152.1711
2010-02-08 14:20:00,36.4,36.45,36.36,36.45,71362.98045388954,16.1052,16.1273,16.0875,16.1273,71362.9805
2010-02-08 14:25:00,36.45,36.45,36.37,36.37,84743.53928899384,16.1273,16.1273,16.0919,16.0919,84743.5393
2010-02-08 14:30:00,36.37,36.4,36.33,36.37,95631.64108618654,16.0919,16.1052,16.0742,16.0919,95631.6411
2010-02-08 14:35:00,36.38,36.4,36.32,36.33,107962.74432638068,16.0964,16.1052,16.0698,16.0742,107962.7443
2010-02-08 14:40:00,36.34,36.35,36.29,36.33,116096.02518693428,16.0787,16.0831,16.0565,16.0742,116096.0252
2010-02-08 14:45:00,36.32,36.38,36.32,36.34,53522.23534041716,16.0698,16.0964,16.0698,16.0787,53522.2353
2010-02-08 14:50:00,36.34,36.42,36.34,36.39,54702.87288469107,16.0787,16.1141,16.0787,16.1008,54702.8729
2010-02-08 14:55:00,36.39,36.39,36.31,36.32,61786.69815033452,16.1008,16.1008,16.0654,16.0698,61786.6982
2010-02-08 15:00:00,36.32,36.35,36.21,36.28,121736.84900957628,16.0698,16.0831,16.0211,16.0521,121736.849
2010-02-08 15:05:00,36.28,36.32,36.28,36.31,102059.55660501117,16.0521,16.0698,16.0521,16.0654,102059.5566
2010-02-08 15:10:00,36.32,36.32,36.25,36.3,119769.11976911976,16.0698,16.0698,16.0388,16.061,119769.1198
2010-02-08 15:15:00,36.3,36.3,36.22,36.22,105995.01508592418,16.061,16.061,16.0256,16.0256,105995.0151
2010-02-08 15:20:00,36.22,36.26,36.21,36.22,105207.92338974155,16.0256,16.0433,16.0211,16.0256,105207.9234
2010-02-08 15:25:00,36.22,36.26,36.16,36.26,127246.49088285452,16.0256,16.0433,15.999,16.0433,127246.4909
2010-02-08 15:30:00,36.26,36.31,36.1,36.29,227731.86409550047,16.0433,16.0654,15.9725,16.0565,227731.8641
2010-02-08 15:35:00,36.28,36.32,36.26,36.29,114915.38764266035,16.0521,16.0698,16.0433,16.0565,114915.3876
2010-02-08 15:40:00,36.28,36.3,36.25,36.29,229568.4113865932,16.0521,16.061,16.0388,16.0565,229568.4114
2010-02-08 15:45:00,36.28,36.3,36.19,36.19,300144.30014430016,16.0521,16.061,16.0123,16.0123,300144.3001
2010-02-08 15:50:00,36.19,36.2,36.06,36.07,528269.7100878919,16.0123,16.0167,15.9548,15.9592,528269.7101
2010-02-08 15:55:00,36.07,36.14,36.07,36.09,568280.204643841,15.9592,15.9902,15.9592,15.9681,568280.2046
2010-02-09 09:30:00,36.55,36.69,36.51,36.61,255673.61930998293,16.1716,16.2335,16.1539,16.1981,255673.6193
2010-02-09 09:35:00,36.62,36.71,36.61,36.68,170011.80637544274,16.2026,16.2424,16.1981,16.2291,170011.8064
2010-02-09 09:40:00,36.7,36.76,36.69,36.74,148104.42083169357,16.238,16.2645,16.2335,16.2556,148104.4208
2010-02-09 09:45:00,36.74,36.77,36.64,36.65,148891.51252787616,16.2556,16.2689,16.2114,16.2158,148891.5125
2010-02-09 09:50:00,36.64,36.7,36.56,36.66,131837.85911058637,16.2114,16.238,16.176,16.2203,131837.8591
2010-02-09 09:55:00,36.66,36.79,36.66,36.74,163715.0728059819,16.2203,16.2778,16.2203,16.2556,163715.0728
2010-02-09 10:00:00,36.74,36.75,36.56,36.63,243867.24386724387,16.2556,16.2601,16.176,16.207,243867.2439
2010-02-09 10:05:00,36.62,36.69,36.6,36.64,103502.5580480126,16.2026,16.2335,16.1937,16.2114,103502.558
2010-02-09 10:10:00,36.64,36.7,36.64,36.66,125409.94359176178,16.2114,16.238,16.2114,16.2203,125409.9436
2010-02-09 10:15:00,36.66,36.73,36.63,36.7,211202.93847566567,16.2203,16.2512,16.207,16.238,211202.9385
2010-02-09 10:20:00,36.7,36.73,36.68,36.72,139315.23022432113,16.238,16.2512,16.2291,16.2468,139315.2302
2010-02-09 10:25:00,36.73,36.74,36.65,36.7,202544.9298176571,16.2512,16.2556,16.2158,16.238,202544.9298
2010-02-09 10:30:00,36.69,36.82,36.68,36.82,100223.0093139184,16.2335,16.291,16.2291,16.291,100223.0093
2010-02-09 10:35:00,36.81,36.84,36.71,36.71,188639.64318509767,16.2866,16.2999,16.2424,16.2424,188639.6432
2010-02-09 10:40:00,36.72,36.76,36.64,36.65,129083.03817394728,16.2468,16.2645,16.2114,16.2158,129083.0382
2010-02-09 10:45:00,36.65,36.68,36.6,36.61,170011.80637544274,16.2158,16.2291,16.1937,16.1981,170011.8064
2010-02-09 10:50:00,36.63,36.7,36.6,36.7,107438.01652892564,16.207,16.238,16.1937,16.238,107438.0165
2010-02-09 10:55:00,36.7,36.74,36.63,36.67,123311.0324019415,16.238,16.2556,16.207,16.2247,123311.0324
2010-02-09 11:00:00,36.67,36.68,36.53,36.59,206742.75219729767,16.2247,16.2291,16.1627,16.1893,206742.7522
2010-02-09 11:05:00,36.59,36.59,36.48,36.48,162009.70746425292,16.1893,16.1893,16.1406,16.1406,162009.7075
2010-02-09 11:10:00,36.48,36.59,36.4,36.58,147317.32913551095,16.1406,16.1893,16.1052,16.1849,147317.3291
2010-02-09 11:15:00,36.56,36.62,36.49,36.61,129870.12987012988,16.176,16.2026,16.145,16.1981,129870.1299
2010-02-09 11:20:00,36.61,36.65,36.59,36.61,79496.26131444314,16.1981,16.2158,16.1893,16.1981,79496.2613
2010-02-09 11:25:00,36.61,36.61,36.47,36.54,161222.61576807033,16.1981,16.1981,16.1362,16.1672,161222.6158
2010-02-09 11:30:00,36.55,36.83,36.46,36.83,260789.7153351699,16.1716,16.2955,16.1318,16.2955,260789.7153
2010-02-09 11:35:00,36.83,37.01,36.8,36.93,431588.61340679525,16.2955,16.3751,16.2822,16.3397,431588.6134
2010-02-09 11:40:00,36.93,36.99,36.83,36.96,224058.76951331497,16.3397,16.3663,16.2955,16.353,224058.7695
2010-02-09 11:45:00,36.96,37.04,36.93,37.01,315623.7701692247,16.353,16.3884,16.3397,16.3751,315623.7702
2010-02-09 11:50:00,37.0,37.22,36.99,37.19,251082.25108225108,16.3707,16.468,16.3663,16.4548,251082.2511
2010-02-09 11:55:00,37.19,37.21,37.03,37.03,126590.58113603567,16.4548,16.4636,16.384,16.384,126590.5811
2010-02-09 12:00:00,37.05,37.1,37.01,37.09,180375.1803751804,16.3928,16.4149,16.3751,16.4105,180375.1804
2010-02-09 12:05:00,37.09,37.15,37.09,37.1,231798.50452577727,16.4105,16.4371,16.4105,16.4149,231798.5045
2010-02-09 12:10:00,37.11,37.17,37.09,37.12,120425.02951593862,16.4194,16.4459,16.4105,16.4238,120425.0295
2010-02-09 12:15:00,37.12,37.23,37.12,37.13,203856.7493112948,16.4238,16.4724,16.4238,16.4282,203856.7493
2010-02-09 12:20:00,37.13,37.18,37.07,37.07,193362.19336219336,16.4282,16.4503,16.4017,16.4017,193362.1934
2010-02-09 12:25:00,37.06,37.1,37.02,37.06,131837.85911058637,16.3972,16.4149,16.3795,16.3972,131837.8591
2010-02-09 12:30:00,37.06,37.15,37.06,37.13,215663.12475403387,16.3972,16.4371,16.3972,16.4282,215663.1248
2010-02-09 12:35:00,37.13,37.25,37.12,37.22,420175.78381214745,16.4282,16.4813,16.4238,16.468,420175.7838
2010-02-09 12:40:00,37.22,38.36,36.96,37.03,1021120.2938475666,16.468,16.9724,16.353,16.384,1021120.2938
2010-02-09 12:45:00,37.03,37.22,36.99,37.15,378853.4697625607,16.384,16.468,16.3663,16.4371,378853.4698
2010-02-09 12:50:00,37.15,37.19,37.07,37.1,201495.47422274697,16.4371,16.4548,16.4017,16.4149,201495.4742
2010-02-09 12:55:00,37.09,37.23,37.07,37.22,142201.233110324,16.4105,16.4724,16.4017,16.468,142201.2331
2010-02-09 13:00:00,37.22,37.34,37.22,37.31,302767.9391315755,16.468,16.5211,16.468,16.5078,302767.9391
2010-02-09 13:05:00,37.3,37.38,36.13,37.36,439853.0762167126,16.5034,16.5388,15.9858,16.53,439853.0762
2010-02-09 13:10:00,37.36,37.36,37.25,37.25,50767.41440377804,16.53,16.53,16.4813,16.4813,50767.4144
2010-02-09 13:15:00,37.25,37.28,37.15,37.18,719664.1742096288,16.4813,16.4946,16.4371,16.4503,719664.1742
2010-02-09 13:20:00,37.18,37.23,37.14,37.22,80939.26275744458,16.4503,16.4724,16.4326,16.468,80939.2628
2010-02-09 13:25:00,37.22,37.28,37.22,37.28,171585.98976780794,16.468,16.4946,16.468,16.4946,171585.9898
2010-02-09 13:30:00,37.28,37.32,37.25,37.28,178013.90528663257,16.4946,16.5123,16.4813,16.4946,178013.9053
2010-02-09 13:35:00,37.28,37.32,37.26,37.26,95369.277187459,16.4946,16.5123,16.4857,16.4857,95369.2772
2010-02-09 13:40:00,37.26,37.27,37.17,37.24,85924.17683326775,16.4857,16.4901,16.4459,16.4769,85924.1768
2010-02-09 13:45:00,37.25,37.28,37.22,37.25,80808.0808080808,16.4813,16.4946,16.468,16.4813,80808.0808
2010-02-09 13:50:00,37.25,37.28,37.21,37.22,100223.0093139184,16.4813,16.4946,16.4636,16.468,100223.0093
2010-02-09 13:55:00,37.22,37.23,37.15,37.18,50636.23245441428,16.468,16.4724,16.4371,16.4503,50636.2325
2010-02-09 14:00:00,37.18,37.22,37.15,37.18,115440.11544011543,16.4503,16.468,16.4371,16.4503,115440.1154
2010-02-09 14:05:00,37.18,37.24,37.12,37.13,83300.5378459924,16.4503,16.4769,16.4238,16.4282,83300.5378
2010-02-09 14:10:00,37.13,37.15,37.1,37.12,57588.87577069396,16.4282,16.4371,16.4149,16.4238,57588.8758
2010-02-09 14:15:00,37.11,37.11,37.0,37.04,105207.92338974155,16.4194,16.4194,16.3707,16.3884,105207.9234
2010-02-09 14:20:00,37.04,37.14,37.04,37.11,74117.80139052866,16.3884,16.4326,16.3884,16.4194,74117.8014
2010-02-09 14:25:00,37.11,37.18,37.1,37.16,132624.950806769,16.4194,16.4503,16.4149,16.4415,132624.9508
2010-02-09 14:30:00,37.17,37.25,37.16,37.19,108093.92627574448,16.4459,16.4813,16.4415,16.4548,108093.9263
2010-02-09 14:35:00,37.2,37.22,37.09,37.09,50898.59635314181,16.4592,16.468,16.4105,16.4105,50898.5964
2010-02-09 14:40:00,37.1,37.18,37.06,37.07,158467.7948314312,16.4149,16.4503,16.3972,16.4017,158467.7948
2010-02-09 14:45:00,37.07,37.08,36.99,37.06,159254.8865276138,16.4017,16.4061,16.3663,16.3972,159254.8865
2010-02-09 14:50:00,37.06,37.06,36.97,37.01,114653.02374393283,16.3972,16.3972,16.3574,16.3751,114653.0237
2010-02-09 14:55:00,37.0,37.08,37.0,37.02,90384.36311163584,16.3707,16.4061,16.3707,16.3795,90384.3631
2010-02-09 15:00:00,37.02,37.12,36.98,37.09,248327.430145612,16.3795,16.4238,16.3618,16.4105,248327.4301
2010-02-09 15:05:00,37.09,37.13,37.05,37.06,286894.9232585596,16.4105,16.4282,16.3928,16.3972,286894.9233
2010-02-09 15:10:00,37.06,37.11,36.99,37.09,220779.2207792208,16.3972,16.4194,16.3663,16.4105,220779.2208
2010-02-09 15:15:00,37.09,37.1,37.02,37.07,176439.72189426736,16.4105,16.4149,16.3795,16.4017,176439.7219
2010-02-09 15:20:00,37.07,37.11,37.06,37.08,237045.782500328,16.4017,16.4194,16.3972,16.4061,237045.7825
2010-02-09 15:25:00,37.08,37.12,37.05,37.07,268660.632296996,16.4061,16.4238,16.3928,16.4017,268660.6323
2010-02-09 15:30:00,37.06,37.09,37.0,37.07,230749.0489308671,16.3972,16.4105,16.3707,16.4017,230749.0489
2010-02-09 15:35:00,37.07,37.07,36.97,36.98,172110.71756526304,16.4017,16.4017,16.3574,16.3618,172110.7176
2010-02-09 15:40:00,36.97,36.97,36.91,36.91,279679.9160435524,16.3574,16.3574,16.3309,16.3309,279679.916
2010-02-09 15:45:00,36.92,37.0,36.9,36.99,317197.95356158994,16.3353,16.3707,16.3264,16.3663,317197.9536
2010-02-09 15:50:00,36.99,37.05,36.87,36.9,526564.344746163,16.3663,16.3928,16.3132,16.3264,526564.3447
2010-02-09 15:55:00,36.9,37.0,36.87,36.96,554899.6458087368,16.3264,16.3707,16.3132,16.353,554899.6458
2010-02-10 09:30:00,36.98,37.02,36.88,36.99,161091.43381870654,16.3618,16.3795,16.3176,16.3663,161091.4338
2010-02-10 09:35:00,36.99,37.09,36.87,36.88,286763.7413091959,16.3663,16.4105,16.3132,16.3176,286763.7413
2010-02-10 09:40:00,36.88,36.89,36.72,36.79,507018.2342909616,16.3176,16.322,16.2468,16.2778,507018.2343
2010-02-10 09:45:00,36.79,36.92,36.79,36.92,124229.30604748787,16.2778,16.3353,16.2778,16.3353,124229.306
2010-02-10 09:50:00,36.91,36.96,36.86,36.86,102453.10245310246,16.3309,16.353,16.3087,16.3087,102453.1025
2010-02-10 09:55:00,36.87,36.95,36.84,36.86,101534.82880755608,16.3132,16.3486,16.2999,16.3087,101534.8288
2010-02-10 10:00:00,36.86,36.87,36.69,36.8,256067.16515807423,16.3087,16.3132,16.2335,16.2822,256067.1652
2010-02-10 10:05:00,36.8,36.8,36.56,36.62,212908.3038173948,16.2822,16.2822,16.176,16.2026,212908.3038
2010-02-10 10:10:00,36.61,36.66,36.52,36.63,203856.7493112948,16.1981,16.2203,16.1583,16.207,203856.7493
2010-02-10 10:15:00,36.61,36.66,36.51,36.66,259346.71389216845,16.1981,16.2203,16.1539,16.2203,259346.7139
2010-02-10 10:20:00,36.65,36.73,36.58,36.61,144037.78040141676,16.2158,16.2512,16.1849,16.1981,144037.7804
2010-02-10 10:25:00,36.61,36.61,36.44,36.58,299881.93624557264,16.1981,16.1981,16.1229,16.1849,299881.9362
2010-02-10 10:30:00,36.58,36.9,36.51,36.64,247277.97455070185,16.1849,16.3264,16.1539,16.2114,247277.9746
2010-02-10 10:35:00,36.64,36.64,36.54,36.55,111635.8389085662,16.2114,16.2114,16.1672,16.1716,111635.8389
2010-02-10 10:40:00,36.56,36.66,36.56,36.6,298963.66260002623,16.176,16.2203,16.176,16.1937,298963.6626
2010-02-10 10:45:00,36.6,36.65,36.51,36.53,156237.70169224715,16.1937,16.2158,16.1539,16.1627,156237.7017
2010-02-10 10:50:00,36.53,36.61,36.49,36.58,269185.360094451,16.1627,16.1981,16.145,16.1849,269185.3601
2010-02-10 10:55:00,36.58,36.7,36.55,36.69,198871.8352354716,16.1849,16.238,16.1716,16.2335,198871.8352
2010-02-10 11:00:00,36.69,36.7,36.55,36.58,206742.75219729767,16.2335,16.238,16.1716,16.1849,206742.7522
2010-02-10 11:05:00,36.58,36.72,36.57,36.72,198609.47133674409,16.1849,16.2468,16.1804,16.2468,198609.4713
2010-02-10 11:10:00,36.73,36.74,36.57,36.59,112554.11255411257,16.2512,16.2556,16.1804,16.1893,112554.1126
2010-02-10 11:15:00,36.59,36.64,36.53,36.53,144431.32624950807,16.1893,16.2114,16.1627,16.1627,144431.3262
2010-02-10 11:20:00,36.53,36.65,36.53,36.65,134723.8619965893,16.1627,16.2158,16.1627,16.2158,134723.862
2010-02-10 11:25:00,36.64,36.76,36.64,36.74,134855.04394595305,16.2114,16.2645,16.2114,16.2556,134855.0439
2010-02-10 11:30:00,36.75,36.79,36.69,36.76,76216.71258034895,16.2601,16.2778,16.2335,16.2645,76216.7126
2010-02-10 11:35:00,36.76,36.81,36.71,36.71,82644.62809917355,16.2645,16.2866,16.2424,16.2424,82644.6281
2010-02-10 11:40:00,36.7,36.8,36.67,36.67,78446.80571953299,16.238,16.2822,16.2247,16.2247,78446.8057
2010-02-10 11:45:00,36.66,36.68,36.6,36.68,75954.34868162141,16.2203,16.2291,16.1937,16.2291,75954.3487
2010-02-10 11:50:00,36.68,36.69,36.61,36.66,67427.52197297652,16.2291,16.2335,16.1981,16.2203,67427.522
2010-02-10 11:55:00,36.67,36.75,36.59,36.61,89334.9075167257,16.2247,16.2601,16.1893,16.1981,89334.9075
2010-02-10 12:00:00,36.61,36.72,36.58,36.7,85924.17683326775,16.1981,16.2468,16.1849,16.238,85924.1768
2010-02-10 12:05:00,36.71,36.74,36.64,36.74,58900.69526433163,16.2424,16.2556,16.2114,16.2556,58900.6953
2010-02-10 12:10:00,36.74,36.79,36.7,36.75,128164.76452840088,16.2556,16.2778,16.238,16.2601,128164.7645
2010-02-10 12:15:00,36.75,36.78,36.72,36.77,58375.96746687656,16.2601,16.2733,16.2468,16.2689,58375.9675
2010-02-10 12:20:00,36.77,37.0,36.77,37.0,196117.01429883248,16.2689,16.3707,16.2689,16.3707,196117.0143
2010-02-10 12:25:00,36.99,37.0,36.94,36.96,124885.21579430671,16.3663,16.3707,16.3441,16.353,124885.2158
2010-02-10 12:30:00,36.96,37.03,36.94,36.95,186409.5500459137,16.353,16.384,16.3441,16.3486,186409.55
2010-02-10 12:35:00,36.95,36.96,36.9,36.93,73068.34579561853,16.3486,16.353,16.3264,16.3397,73068.3458
2010-02-10 12:40:00,36.93,36.95,36.9,36.9,86317.72268135905,16.3397,16.3486,16.3264,16.3264,86317.7227
2010-02-10 12:45:00,36.9,36.93,36.86,36.91,64279.1551882461,16.3264,16.3397,16.3087,16.3309,64279.1552
2010-02-10 12:50:00,36.91,36.95,36.86,36.94,65328.61078315624,16.3309,16.3486,16.3087,16.3441,65328.6108
2010-02-10 12:55:00,36.94,36.98,36.93,36.95,83956.44759281124,16.3441,16.3618,16.3397,16.3486,83956.4476
2010-02-10 13:00:00,36.95,37.0,36.94,36.99,122655.12265512266,16.3486,16.3707,16.3441,16.3663,122655.1227
2010-02-10 13:05:00,36.99,36.99,36.96,36.98,94713.36744064016,16.3663,16.3663,16.353,16.3618,94713.3674
2010-02-10 13:10:00,36.98,37.02,36.95,36.96,182605.27351436444,16.3618,16.3795,16.3486,16.353,182605.2735
2010-02-10 13:15:00,36.96,37.04,36.94,37.01,93139.18404827495,16.353,16.3884,16.3441,16.3751,93139.184
2010-02-10 13:20:00,37.02,37.06,36.96,37.02,130263.67571822116,16.3795,16.3972,16.353,16.3795,130263.6757
2010-02-10 13:25:00,37.02,37.06,36.99,37.05,166338.71179325724,16.3795,16.3972,16.3663,16.3928,166338.7118
2010-02-10 13:30:00,37.05,37.05,36.93,36.97,101403.64685819233,16.3928,16.3928,16.3397,16.3574,101403.6469
2010-02-10 13:35:00,36.98,36.98,36.89,36.89,104027.28584546766,16.3618,16.3618,16.322,16.322,104027.2858
2010-02-10 13:40:00,36.9,36.92,36.84,36.86,99304.73566837204,16.3264,16.3353,16.2999,16.3087,99304.7357
2010-02-10 13:45:00,36.86,36.88,36.81,36.86,84874.72123835761,16.3087,16.3176,16.2866,16.3087,84874.7212
2010-02-10 13:50:00,36.86,36.92,36.85,36.86,64279.1551882461,16.3087,16.3353,16.3043,16.3087,64279.1552
2010-02-10 13:55:00,36.86,36.87,36.8,36.86,63492.06349206349,16.3087,16.3132,16.2822,16.3087,63492.0635
2010-02-10 14:00:00,36.85,36.9,36.83,36.87,59556.60501115047,16.3043,16.3264,16.2955,16.3132,59556.605
2010-02-10 14:05:00,36.87,36.93,36.86,36.9,99304.73566837204,16.3132,16.3397,16.3087,16.3264,99304.7357
2010-02-10 14:10:00,36.9,36.95,36.89,36.92,127640.03673094582,16.3264,16.3486,16.322,16.3353,127640.0367
2010-02-10 14:15:00,36.91,36.95,36.87,36.93,103502.5580480126,16.3309,16.3486,16.3132,16.3397,103502.558
2010-02-10 14:20:00,36.93,36.94,36.84,36.9,108225.10822510824,16.3397,16.3441,16.2999,16.3264,108225.1082
2010-02-10 14:25:00,36.9,36.96,36.89,36.96,80545.71690935327,16.3264,16.353,16.322,16.353,80545.7169
2010-02-10 14:30:00,36.96,36.97,36.86,36.9,103371.37609864883,16.353,16.3574,16.3087,16.3264,103371.3761
2010-02-10 14:35:00,36.9,36.91,36.83,36.87,86448.90463072281,16.3264,16.3309,16.2955,16.3132,86448.9046
2010-02-10 14:40:00,36.87,36.9,36.86,36.86,66115.70247933884,16.3132,16.3264,16.3087,16.3087,66115.7025
2010-02-10 14:45:00,36.86,36.89,36.84,36.84,53259.871441689625,16.3087,16.322,16.2999,16.2999,53259.8714
2010-02-10 14:50:00,36.84,36.9,36.8,36.81,168962.3507805326,16.2999,16.3264,16.2822,16.2866,168962.3508
2010-02-10 14:55:00,36.82,36.83,36.8,36.81,56539.42017578382,16.291,16.2955,16.2822,16.2866,56539.4202
2010-02-10 15:00:00,36.8,36.9,36.8,36.89,85005.90318772137,16.2822,16.3264,16.2822,16.322,85005.9032
2010-02-10 15:05:00,36.9,36.9,36.83,36.86,125541.12554112554,16.3264,16.3264,16.2955,16.3087,125541.1255
2010-02-10 15:10:00,36.86,36.9,36.86,36.87,100223.0093139184,16.3087,16.3264,16.3087,16.3132,100223.0093
2010-02-10 15:15:00,36.87,36.88,36.82,36.83,139315.23022432113,16.3132,16.3176,16.291,16.2955,139315.2302
2010-02-10 15:20:00,36.83,36.85,36.82,36.85,67165.15807424899,16.2955,16.3043,16.291,16.3043,67165.1581
2010-02-10 15:25:00,36.84,36.88,36.84,36.86,177357.99553981374,16.2999,16.3176,16.2999,16.3087,177357.9955
2010-02-10 15:30:00,36.85,36.86,36.71,36.71,220779.2207792208,16.3043,16.3087,16.2424,16.2424,220779.2208
2010-02-10 15:35:00,36.71,36.74,36.66,36.67,242424.24242424243,16.2424,16.2556,16.2203,16.2247,242424.2424
2010-02-10 15:40:00,36.67,36.74,36.64,36.66,258559.62219598584,16.2247,16.2556,16.2114,16.2203,258559.6222
2010-02-10 15:45:00,36.65,36.74,36.65,36.71,230093.13918404828,16.2158,16.2556,16.2158,16.2424,230093.1392
2010-02-10 15:50:00,36.71,36.77,36.68,36.75,276793.9131575495,16.2424,16.2689,16.2291,16.2601,276793.9132
2010-02-10 15:55:00,36.76,36.81,36.75,36.78,281516.46333464514,16.2645,16.2866,16.2601,16.2733,281516.4633
2010-02-11 09:30:00,36.8,36.86,36.69,36.83,187196.64174209628,16.2822,16.3087,16.2335,16.2955,187196.6417
2010-02-11 09:35:00,36.83,37.02,36.77,36.96,179194.54283090646,16.2955,16.3795,16.2689,16.353,179194.5428
2010-02-11 09:40:00,36.95,36.95,36.7,36.73,142594.77895841532,16.3486,16.3486,16.238,16.2512,142594.779
2010-02-11 09:45:00,36.72,36.73,36.62,36.69,135117.40784468057,16.2468,16.2512,16.2026,16.2335,135117.4078
2010-02-11 09:50:00,36.69,36.76,36.67,36.7,83825.26564344746,16.2335,16.2645,16.2247,16.238,83825.2656
2010-02-11 09:55:00,36.69,36.83,36.65,36.77,83431.71979535616,16.2335,16.2955,16.2158,16.2689,83431.7198
2010-02-11 10:00:00,36.76,36.77,36.63,36.73,86580.08658008659,16.2645,16.2689,16.207,16.2512,86580.0866
2010-02-11 10:05:00,36.73,36.87,36.72,36.8,80939.26275744458,16.2512,16.3132,16.2468,16.2822,80939.2628
2010-02-11 10:10:00,36.81,36.97,36.78,36.8,164633.34645152828,16.2866,16.3574,16.2733,16.2822,164633.3465
2010-02-11 10:15:00,36.8,36.89,36.79,36.83,121868.03095894006,16.2822,16.322,16.2778,16.2955,121868.031
2010-02-11 10:20:00,36.82,36.84,36.7,36.79,103240.19414928506,16.291,16.2999,16.238,16.2778,103240.1941
2010-02-11 10:25:00,36.8,36.86,36.77,36.83,99567.09956709958,16.2822,16.3087,16.2689,16.2955,99567.0996
2010-02-11 10:30:00,36.83,36.83,36.65,36.67,109143.3818706546,16.2955,16.2955,16.2158,16.2247,109143.3819
2010-02-11 10:35:00,36.67,36.78,36.67,36.76,127246.49088285452,16.2247,16.2733,16.2247,16.2645,127246.4909
2010-02-11 10:40:00,36.77,36.77,36.63,36.69,144037.78040141676,16.2689,16.2689,16.207,16.2335,144037.7804
2010-02-11 10:45:00,36.68,36.8,36.65,36.67,131706.6771612226,16.2291,16.2822,16.2158,16.2247,131706.6772
2010-02-11 10:50:00,36.66,36.67,36.56,36.65,142463.59700905156,16.2203,16.2247,16.176,16.2158,142463.597
2010-02-11 10:55:00,36.65,36.73,36.6,36.64,186147.1861471861,16.2158,16.2512,16.1937,16.2114,186147.1861
2010-02-11 11:00:00,36.65,36.78,36.64,36.76,108487.47212383576,16.2158,16.2733,16.2114,16.2645,108487.4721
2010-02-11 11:05:00,36.76,36.81,36.67,36.73,118326.11832611832,16.2645,16.2866,16.2247,16.2512,118326.1183
2010-02-11 11:10:00,36.73,36.84,36.72,36.83,106388.56093401548,16.2512,16.2999,16.2468,16.2955,106388.5609
2010-02-11 11:15:00,36.83,36.91,36.83,36.91,121868.03095894006,16.2955,16.3309,16.2955,16.3309,121868.031
2010-02-11 11:20:00,36.92,37.02,36.91,36.99,163977.43670470943,16.3353,16.3795,16.3309,16.3663,163977.4367
2010-02-11 11:25:00,36.99,37.04,36.95,37.0,188114.91538764263,16.3663,16.3884,16.3486,16.3707,188114.9154
2010-02-11 11:30:00,37.01,37.06,36.95,37.05,289912.1080939263,16.3751,16.3972,16.3486,16.3928,289912.1081
2010-02-11 11:35:00,37.05,37.08,37.03,37.05,142857.14285714287,16.3928,16.4061,16.384,16.3928,142857.1429
2010-02-11 11:40:00,37.06,37.28,37.05,37.28,179325.72478027025,16.3972,16.4946,16.3928,16.4946,179325.7248
2010-02-11 11:45:00,37.28,37.37,37.28,37.34,231142.5947789584,16.4946,16.5344,16.4946,16.5211,231142.5948
2010-02-11 11:50:00,37.34,37.36,37.28,37.33,213039.4857667585,16.5211,16.53,16.4946,16.5167,213039.4858
2010-02-11 11:55:00,37.33,37.33,37.25,37.27,113472.38619965893,16.5167,16.5167,16.4813,16.4901,113472.3862
2010-02-11 12:00:00,37.28,37.31,37.22,37.31,95238.09523809524,16.4946,16.5078,16.468,16.5078,95238.0952
2010-02-11 12:05:00,37.31,37.33,37.25,37.31,60474.87865669684,16.5078,16.5167,16.4813,16.5078,60474.8787
2010-02-11 12:10:00,37.31,37.35,37.24,37.25,76085.53063098517,16.5078,16.5255,16.4769,16.4813,76085.5306
2010-02-11 12:15:00,37.25,37.32,37.22,37.22,79496.26131444314,16.4813,16.5123,16.468,16.468,79496.2613
2010-02-11 12:20:00,37.22,37.22,37.15,37.15,57982.42161878526,16.468,16.468,16.4371,16.4371,57982.4216
2010-02-11 12:25:00,37.15,37.16,37.12,37.13,60737.242555424375,16.4371,16.4415,16.4238,16.4282,60737.2426
2010-02-11 12:30:00,37.13,37.15,37.1,37.12,58507.149416240325,16.4282,16.4371,16.4149,16.4238,58507.1494
2010-02-11 12:35:00,37.12,37.14,37.1,37.14,57982.42161878526,16.4238,16.4326,16.4149,16.4326,57982.4216
2010-02-11 12:40:00,37.13,37.17,37.13,37.16,75298.43893480257,16.4282,16.4459,16.4282,16.4415,75298.4389
2010-02-11 12:45:00,37.17,37.18,37.13,37.14,76216.71258034895,16.4459,16.4503,16.4282,16.4326,76216.7126
2010-02-11 12:50:00,37.14,37.18,37.13,37.15,46307.22812540994,16.4326,16.4503,16.4282,16.4371,46307.2281
2010-02-11 12:55:00,37.15,37.19,37.13,37.15,61655.51620097075,16.4371,16.4548,16.4282,16.4371,61655.5162
2010-02-11 13:00:00,37.15,37.17,37.14,37.15,64279.1551882461,16.4371,16.4459,16.4326,16.4371,64279.1552
2010-02-11 13:05:00,37.15,37.2,37.11,37.19,126065.85333858062,16.4371,16.4592,16.4194,16.4548,126065.8533
2010-02-11 13:10:00,37.2,37.24,37.19,37.23,54309.32703659977,16.4592,16.4769,16.4548,16.4724,54309.327
2010-02-11 13:15:00,37.23,37.28,37.22,37.27,55752.32847960121,16.4724,16.4946,16.468,16.4901,55752.3285
2010-02-11 13:20:00,37.27,37.34,37.27,37.34,73724.25554243736,16.4901,16.5211,16.4901,16.5211,73724.2555
2010-02-11 13:25:00,37.33,37.4,37.33,37.35,165420.43814771087,16.5167,16.5477,16.5167,16.5255,165420.4381
2010-02-11 13:30:00,37.35,37.44,37.34,37.43,144431.32624950807,16.5255,16.5654,16.5211,16.5609,144431.3262
2010-02-11 13:35:00,37.43,37.43,37.33,37.34,68739.34146661419,16.5609,16.5609,16.5167,16.5211,68739.3415
2010-02-11 13:40:00,37.34,37.38,37.32,37.35,164239.80060343698,16.5211,16.5388,16.5123,16.5255,164239.8006
2010-02-11 13:45:00,37.35,37.36,37.27,37.31,186934.2778433688,16.5255,16.53,16.4901,16.5078,186934.2778
2010-02-11 13:50:00,37.31,37.31,37.22,37.25,71887.70825134462,16.5078,16.5078,16.468,16.4813,71887.7083
2010-02-11 13:55:00,37.25,37.31,37.22,37.28,53915.78118850847,16.4813,16.5078,16.468,16.4946,53915.7812
2010-02-11 14:00:00,37.28,37.38,37.24,37.38,78971.53351698807,16.4946,16.5388,16.4769,16.5388,78971.5335
2010-02-11 14:05:00,37.38,37.4,37.35,37.38,60081.33280860554,16.5388,16.5477,16.5255,16.5388,60081.3328
2010-02-11 14:10:00,37.38,37.39,37.32,37.35,111111.11111111112,16.5388,16.5432,16.5123,16.5255,111111.1111
2010-02-11 14:15:00,37.35,37.41,37.35,37.4,86580.08658008659,16.5255,16.5521,16.5255,16.5477,86580.0866
2010-02-11 14:20:00,37.41,37.41,37.3,37.35,95894.00498491408,16.5521,16.5521,16.5034,16.5255,95894.005
2010-02-11 14:25:00,37.35,37.44,37.33,37.43,78184.44182080546,16.5255,16.5654,16.5167,16.5609,78184.4418
2010-02-11 14:30:00,37.42,37.43,37.35,37.35,48930.86711268529,16.5565,16.5609,16.5255,16.5255,48930.8671
2010-02-11 14:35:00,37.35,37.37,37.31,37.33,89597.27141545323,16.5255,16.5344,16.5078,16.5167,89597.2714
2010-02-11 14:40:00,37.33,37.35,37.31,37.35,59556.60501115047,16.5167,16.5255,16.5078,16.5255,59556.605
2010-02-11 14:45:00,37.34,37.41,37.34,37.37,96025.18693427784,16.5211,16.5521,16.5211,16.5344,96025.1869
2010-02-11 14:50:00,37.37,37.38,37.28,37.29,118719.66417420964,16.5344,16.5388,16.4946,16.499,118719.6642
2010-02-11 14:55:00,37.28,37.35,37.28,37.33,75167.25698543881,16.4946,16.5255,16.4946,16.5167,75167.257
2010-02-11 15:00:00,37.33,37.33,37.27,37.28,65328.61078315624,16.5167,16.5167,16.4901,16.4946,65328.6108
2010-02-11 15:05:00,37.28,37.32,37.27,37.31,93926.27574445755,16.4946,16.5123,16.4901,16.5078,93926.2757
2010-02-11 15:10:00,37.31,37.35,37.29,37.34,64147.97323888233,16.5078,16.5255,16.499,16.5211,64147.9732
2010-02-11 15:15:00,37.33,37.33,37.28,37.28,39748.13065722157,16.5167,16.5167,16.4946,16.4946,39748.1307
2010-02-11 15:20:00,37.29,37.3,37.26,37.28,83169.35589662862,16.499,16.5034,16.4857,16.4946,83169.3559
2010-02-11 15:25:00,37.28,37.28,37.22,37.22,81595.17250426342,16.4946,16.4946,16.468,16.468,81595.1725
2010-02-11 15:30:00,37.22,37.28,37.19,37.25,139971.13997114,16.468,16.4946,16.4548,16.4813,139971.14
2010-02-11 15:35:00,37.25,37.25,37.22,37.22,72412.43604879969,16.4813,16.4813,16.468,16.468,72412.436
2010-02-11 15:40:00,37.22,37.28,37.2,37.27,180768.7262232717,16.468,16.4946,16.4592,16.4901,180768.7262
2010-02-11 15:45:00,37.28,37.28,37.16,37.17,148629.14862914864,16.4946,16.4946,16.4415,16.4459,148629.1486
2010-02-11 15:50:00,37.18,37.28,37.17,37.26,274039.0922209104,16.4503,16.4946,16.4459,16.4857,274039.0922
2010-02-11 15:55:00,37.26,37.31,37.25,37.29,296602.38751147845,16.4857,16.5078,16.4813,16.499,296602.3875
2010-02-12 09:30:00,36.86,36.86,36.62,36.68,303686.21277712187,16.3087,16.3087,16.2026,16.2291,303686.2128
2010-02-12 09:35:00,36.68,36.7,36.58,36.58,239275.875639512,16.2291,16.238,16.1849,16.1849,239275.8756
2010-02-12 09:40:00,36.58,36.74,36.54,36.7,270759.5434868162,16.1849,16.2556,16.1672,16.238,270759.5435
2010-02-12 09:45:00,36.7,36.77,36.64,36.72,226157.68070313527,16.238,16.2689,16.2114,16.2468,226157.6807
2010-02-12 09:50:00,36.72,36.77,36.67,36.68,174340.81070444707,16.2468,16.2689,16.2247,16.2291,174340.8107
2010-02-12 09:55:00,36.69,36.86,36.65,36.84,272989.6366260003,16.2335,16.3087,16.2158,16.2999,272989.6366
2010-02-12 10:00:00,36.83,36.83,36.6,36.64,176439.72189426736,16.2955,16.2955,16.1937,16.2114,176439.7219
2010-02-12 10:05:00,36.64,36.77,36.63,36.77,105076.7414403778,16.2114,16.2689,16.207,16.2689,105076.7414
2010-02-12 10:10:00,36.77,36.82,36.69,36.76,166601.0756919848,16.2689,16.291,16.2335,16.2645,166601.0757
2010-02-12 10:15:00,36.74,36.86,36.7,36.78,156500.0655909747,16.2556,16.3087,16.238,16.2733,156500.0656
2010-02-12 10:20:00,36.77,36.8,36.73,36.77,94451.00354191264,16.2689,16.2822,16.2512,16.2689,94451.0035
2010-02-12 10:25:00,36.77,36.86,36.71,36.82,161091.43381870654,16.2689,16.3087,16.2424,16.291,161091.4338
2010-02-12 10:30:00,36.83,36.9,36.74,36.77,106388.56093401548,16.2955,16.3264,16.2556,16.2689,106388.5609
2010-02-12 10:35:00,36.77,36.81,36.63,36.64,142988.32480650663,16.2689,16.2866,16.207,16.2114,142988.3248
2010-02-12 10:40:00,36.65,36.72,36.64,36.7,110586.38331365604,16.2158,16.2468,16.2114,16.238,110586.3833
2010-02-12 10:45:00,36.69,36.77,36.68,36.7,152302.2432113341,16.2335,16.2689,16.2291,16.238,152302.2432
2010-02-12 10:50:00,36.7,36.74,36.65,36.66,115833.66128820674,16.238,16.2556,16.2158,16.2203,115833.6613
2010-02-12 10:55:00,36.66,36.67,36.59,36.6,187852.5514889152,16.2203,16.2247,16.1893,16.1937,187852.5515
2010-02-12 11:00:00,36.58,36.63,36.54,36.61,329004.329004329,16.1849,16.207,16.1672,16.1981,329004.329
2010-02-12 11:05:00,36.61,36.73,36.6,36.7,118457.30027548208,16.1981,16.2512,16.1937,16.238,118457.3003
2010-02-12 11:10:00,36.7,36.74,36.64,36.72,105339.10533910534,16.238,16.2556,16.2114,16.2468,105339.1053
2010-02-12 11:15:00,36.73,36.74,36.68,36.74,168044.07713498623,16.2512,16.2556,16.2291,16.2556,168044.0771
2010-02-12 11:20:00,36.74,36.81,36.74,36.74,153745.24465433558,16.2556,16.2866,16.2556,16.2556,153745.2447
2010-02-12 11:25:00,36.74,36.75,36.64,36.64,153482.88075560803,16.2556,16.2601,16.2114,16.2114,153482.8808
2010-02-12 11:30:00,36.64,36.7,36.58,36.59,141676.50531286895,16.2114,16.238,16.1849,16.1893,141676.5053
2010-02-12 11:35:00,36.59,36.73,36.59,36.72,137741.04683195593,16.1893,16.2512,16.1893,16.2468,137741.0468
2010-02-12 11:40:00,36.72,36.83,36.71,36.78,152958.15295815296,16.2468,16.2955,16.2424,16.2733,152958.153
2010-02-12 11:45:00,36.77,36.8,36.76,36.76,77266.16817525908,16.2689,16.2822,16.2645,16.2645,77266.1682
2010-02-12 11:50:00,36.76,36.77,36.66,36.7,90121.99921290833,16.2645,16.2689,16.2203,16.238,90121.9992
2010-02-12 11:55:00,36.7,36.72,36.67,36.7,151252.78761642397,16.238,16.2468,16.2247,16.238,151252.7876
2010-02-12 12:00:00,36.7,36.93,36.7,36.92,208710.48143775412,16.238,16.3397,16.238,16.3353,208710.4814
2010-02-12 12:05:00,36.93,36.94,36.89,36.9,93926.27574445755,16.3397,16.3441,16.322,16.3264,93926.2757
2010-02-12 12:10:00,36.91,37.01,36.91,36.96,138921.68437622982,16.3309,16.3751,16.3309,16.353,138921.6844
2010-02-12 12:15:00,36.96,37.11,36.96,37.06,240981.240981241,16.353,16.4194,16.353,16.3972,240981.241
2010-02-12 12:20:00,37.06,37.16,37.06,37.12,191263.2821723731,16.3972,16.4415,16.3972,16.4238,191263.2822
2010-02-12 12:25:00,37.12,37.12,37.05,37.09,67296.34002361275,16.4238,16.4238,16.3928,16.4105,67296.34
2010-02-12 12:30:00,37.09,37.1,37.03,37.09,165026.8922996196,16.4105,16.4149,16.384,16.4105,165026.8923
2010-02-12 12:35:00,37.09,37.12,37.02,37.02,87235.99632690543,16.4105,16.4238,16.3795,16.3795,87235.9963
2010-02-12 12:40:00,37.02,37.02,36.94,36.96,66771.61222615768,16.3795,16.3795,16.3441,16.353,66771.6122
2010-02-12 12:45:00,36.97,37.04,36.97,37.02,46438.41007477371,16.3574,16.3884,16.3574,16.3795,46438.4101
2010-02-12 12:50:00,37.02,37.02,36.97,37.0,58900.69526433163,16.3795,16.3795,16.3574,16.3707,58900.6953
2010-02-12 12:55:00,37.01,37.05,36.99,37.02,57982.42161878526,16.3751,16.3928,16.3663,16.3795,57982.4216
2010-02-12 13:00:00,37.02,37.03,36.96,36.97,39092.22091040273,16.3795,16.384,16.353,16.3574,39092.2209
2010-02-12 13:05:00,36.97,36.99,36.95,36.99,43683.589138134594,16.3574,16.3663,16.3486,16.3663,43683.5891
2010-02-12 13:10:00,36.99,37.02,36.96,36.97,206873.93414666143,16.3663,16.3795,16.353,16.3574,206873.9341
2010-02-12 13:15:00,36.97,36.97,36.88,36.89,249508.06768988588,16.3574,16.3574,16.3176,16.322,249508.0677
2010-02-12 13:20:00,36.88,36.92,36.81,36.87,157943.06703397614,16.3176,16.3353,16.2866,16.3132,157943.067
2010-02-12 13:25:00,36.87,36.92,36.83,36.83,91827.36455463729,16.3132,16.3353,16.2955,16.2955,91827.3646
2010-02-12 13:30:00,36.83,36.9,36.8,36.9,178407.45113472387,16.2955,16.3264,16.2822,16.3264,178407.4511
2010-02-12 13:35:00,36.9,36.9,36.86,36.87,91302.63675718222,16.3264,16.3264,16.3087,16.3132,91302.6368
2010-02-12 13:40:00,36.87,36.95,36.86,36.92,94975.7313393677,16.3132,16.3486,16.3087,16.3353,94975.7313
2010-02-12 13:45:00,36.93,36.93,36.87,36.89,43027.67939131576,16.3397,16.3397,16.3132,16.322,43027.6794
2010-02-12 13:50:00,36.89,36.92,36.86,36.9,36599.763872491145,16.322,16.3353,16.3087,16.3264,36599.7639
2010-02-12 13:55:00,36.9,36.94,36.86,36.94,63754.42739079103,16.3264,16.3441,16.3087,16.3441,63754.4274
2010-02-12 14:00:00,36.93,36.93,36.88,36.89,63492.06349206349,16.3397,16.3397,16.3176,16.322,63492.0635
2010-02-12 14:05:00,36.89,36.96,36.89,36.96,70575.88875770694,16.322,16.353,16.322,16.353,70575.8888
2010-02-12 14:10:00,36.96,37.11,36.96,37.06,123442.21435130526,16.353,16.4194,16.353,16.3972,123442.2144
2010-02-12 14:15:00,37.07,37.12,37.06,37.12,64279.1551882461,16.4017,16.4238,16.3972,16.4238,64279.1552
2010-02-12 14:20:00,37.12,37.22,37.12,37.13,130657.22156631248,16.4238,16.468,16.4238,16.4282,130657.2216
2010-02-12 14:25:00,37.12,37.21,37.07,37.14,110717.56526301982,16.4238,16.4636,16.4017,16.4326,110717.5653
2010-02-12 14:30:00,37.14,37.16,37.12,37.15,65984.52052997508,16.4326,16.4415,16.4238,16.4371,65984.5205
2010-02-12 14:35:00,37.15,37.16,37.07,37.11,69657.61511216057,16.4371,16.4415,16.4017,16.4194,69657.6151
2010-02-12 14:40:00,37.11,37.12,37.03,37.09,80808.0808080808,16.4194,16.4238,16.384,16.4105,80808.0808
2010-02-12 14:45:00,37.1,37.11,37.06,37.06,66771.61222615768,16.4149,16.4194,16.3972,16.3972,66771.6122
2010-02-12 14:50:00,37.06,37.09,37.06,37.07,111767.02085792997,16.3972,16.4105,16.3972,16.4017,111767.0209
2010-02-12 14:55:00,37.07,37.07,36.93,36.96,98911.18982028074,16.4017,16.4017,16.3397,16.353,98911.1898
2010-02-12 15:00:00,36.96,36.96,36.87,36.92,180637.544273908,16.353,16.353,16.3132,16.3353,180637.5443
2010-02-12 15:05:00,36.92,36.99,36.89,36.97,133412.0425029516,16.3353,16.3663,16.322,16.3574,133412.0425
2010-02-12 15:10:00,36.98,36.98,36.87,36.93,142070.05116096025,16.3618,16.3618,16.3132,16.3397,142070.0512
2010-02-12 15:15:00,36.93,36.95,36.86,36.9,127246.49088285452,16.3397,16.3486,16.3087,16.3264,127246.4909
2010-02-12 15:20:00,36.89,36.95,36.88,36.93,82644.62809917355,16.322,16.3486,16.3176,16.3397,82644.6281
2010-02-12 15:25:00,36.94,36.97,36.91,36.93,82382.26420044602,16.3441,16.3574,16.3309,16.3397,82382.2642
2010-02-12 15:30:00,36.92,36.93,36.87,36.91,158992.52262888628,16.3353,16.3397,16.3132,16.3309,158992.5226
2010-02-12 15:35:00,36.91,36.96,36.91,36.95,103502.5580480126,16.3309,16.353,16.3309,16.3486,103502.558
2010-02-12 15:40:00,36.95,37.13,36.94,37.06,345402.07267479994,16.3486,16.4282,16.3441,16.3972,345402.0727
2010-02-12 15:45:00,37.06,37.13,37.05,37.12,302636.75718221173,16.3972,16.4282,16.3928,16.4238,302636.7572
2010-02-12 15:50:00,37.12,37.19,37.09,37.16,430801.52171061264,16.4238,16.4548,16.4105,16.4415,430801.5217
2010-02-12 15:55:00,37.16,37.19,37.08,37.16,806506.6246884429,16.4415,16.4548,16.4061,16.4415,806506.6247
2010-02-16 09:30:00,37.41,37.63,37.41,37.53,425029.51593860687,16.5521,16.6494,16.5521,16.6052,425029.5159
2010-02-16 09:35:00,37.54,37.64,37.51,37.59,372556.7361930998,16.6096,16.6539,16.5963,16.6317,372556.7362
2010-02-16 09:40:00,37.59,37.59,37.42,37.44,327298.9636626,16.6317,16.6317,16.5565,16.5654,327298.9637
2010-02-16 09:45:00,37.44,37.5,37.43,37.49,335825.79037124495,16.5654,16.5919,16.5609,16.5875,335825.7904
2010-02-16 09:50:00,37.49,37.58,37.47,37.57,221435.13052603963,16.5875,16.6273,16.5786,16.6229,221435.1305
2010-02-16 09:55:00,37.58,37.67,37.58,37.66,173816.082906992,16.6273,16.6671,16.6273,16.6627,173816.0829
2010-02-16 10:00:00,37.66,37.69,37.57,37.62,257772.5304998032,16.6627,16.676,16.6229,16.645,257772.5305
2010-02-16 10:05:00,37.61,37.64,37.57,37.59,192837.4655647383,16.6406,16.6539,16.6229,16.6317,192837.4656
2010-02-16 10:10:00,37.58,37.6,37.54,37.54,101010.10101010102,16.6273,16.6362,16.6096,16.6096,101010.101
2010-02-16 10:15:00,37.54,37.64,37.54,37.62,188114.91538764263,16.6096,16.6539,16.6096,16.645,188114.9154
2010-02-16 10:20:00,37.63,37.66,37.6,37.63,117014.29883248064,16.6494,16.6627,16.6362,16.6494,117014.2988
2010-02-16 10:25:00,37.63,37.73,37.61,37.68,170405.35222353405,16.6494,16.6937,16.6406,16.6716,170405.3522
2010-02-16 10:30:00,37.68,37.74,37.66,37.73,139708.77607241244,16.6716,16.6981,16.6627,16.6937,139708.7761
2010-02-16 10:35:00,37.74,37.83,37.73,37.82,194280.46700773973,16.6981,16.7379,16.6937,16.7335,194280.467
2010-02-16 10:40:00,37.83,37.92,37.82,37.89,176439.72189426736,16.7379,16.7777,16.7335,16.7645,176439.7219
2010-02-16 10:45:00,37.89,37.95,37.89,37.92,164633.34645152828,16.7645,16.791,16.7645,16.7777,164633.3465
2010-02-16 10:50:00,37.92,37.93,37.83,37.84,253837.0720188902,16.7777,16.7822,16.7379,16.7423,253837.072
2010-02-16 10:55:00,37.84,37.89,37.81,37.87,177489.1774891775,16.7423,16.7645,16.7291,16.7556,177489.1775
2010-02-16 11:00:00,37.88,37.91,37.86,37.9,268135.90449954086,16.76,16.7733,16.7512,16.7689,268135.9045
2010-02-16 11:05:00,37.91,37.92,37.87,37.87,184704.1847041847,16.7733,16.7777,16.7556,16.7556,184704.1847
2010-02-16 11:10:00,37.86,37.87,37.79,37.79,137216.31903450086,16.7512,16.7556,16.7202,16.7202,137216.319
2010-02-16 11:15:00,37.79,37.88,37.79,37.86,150203.33202151384,16.7202,16.76,16.7202,16.7512,150203.332
2010-02-16 11:20:00,37.86,37.88,37.81,37.82,129476.58402203856,16.7512,16.76,16.7291,16.7335,129476.584
2010-02-16 11:25:00,37.82,37.88,37.81,37.88,113603.5681490227,16.7335,16.76,16.7291,16.76,113603.5681
2010-02-16 11:30:00,37.88,37.93,37.82,37.83,202413.7478682933,16.76,16.7822,16.7335,16.7379,202413.7479
2010-02-16 11:35:00,37.83,37.83,37.77,37.79,189689.0987800079,16.7379,16.7379,16.7114,16.7202,189689.0988
2010-02-16 11:40:00,37.78,37.86,37.78,37.85,170798.89807162536,16.7158,16.7512,16.7158,16.7468,170798.8981
2010-02-16 11:45:00,37.84,37.85,37.8,37.81,100878.91906073724,16.7423,16.7468,16.7246,16.7291,100878.9191
2010-02-16 11:50:00,37.82,37.83,37.78,37.81,78053.2598714417,16.7335,16.7379,16.7158,16.7291,78053.2599
2010-02-16 11:55:00,37.8,37.81,37.79,37.81,43552.40718877083,16.7246,16.7291,16.7202,16.7291,43552.4072
2010-02-16 12:00:00,37.81,37.86,37.8,37.86,83825.26564344746,16.7291,16.7512,16.7246,16.7512,83825.2656
2010-02-16 12:05:00,37.86,37.95,37.86,37.95,171848.3536665355,16.7512,16.791,16.7512,16.791,171848.3537
2010-02-16 12:10:00,37.95,37.95,37.86,37.89,245047.8814115178,16.791,16.791,16.7512,16.7645,245047.8814
2010-02-16 12:15:00,37.89,37.89,37.87,37.89,72805.981896891,16.7645,16.7645,16.7556,16.7645,72805.9819
2010-02-16 12:20:00,37.89,37.92,37.87,37.92,97730.55227600684,16.7645,16.7777,16.7556,16.7777,97730.5523
2010-02-16 12:25:00,37.92,37.96,37.92,37.95,130132.4937688574,16.7777,16.7954,16.7777,16.791,130132.4938
2010-02-16 12:30:00,37.95,37.96,37.94,37.94,112160.56670602126,16.791,16.7954,16.7866,16.7866,112160.5667
2010-02-16 12:35:00,37.94,37.95,37.92,37.94,104027.28584546766,16.7866,16.791,16.7777,16.7866,104027.2858
2010-02-16 12:40:00,37.95,37.97,37.92,37.92,132493.76885740523,16.791,16.7999,16.7777,16.7777,132493.7689
2010-02-16 12:45:00,37.93,37.95,37.89,37.93,91958.54650400105,16.7822,16.791,16.7645,16.7822,91958.5465
2010-02-16 12:50:00,37.93,37.95,37.92,37.94,64803.88298570117,16.7822,16.791,16.7777,16.7866,64803.883
2010-02-16 12:55:00,37.95,37.95,37.89,37.94,88023.08802308803,16.791,16.791,16.7645,16.7866,88023.088
2010-02-16 13:00:00,37.93,37.95,37.86,37.87,82251.08225108225,16.7822,16.791,16.7512,16.7556,82251.0823
2010-02-16 13:05:00,37.88,37.89,37.86,37.87,98124.09812409812,16.76,16.7645,16.7512,16.7556,98124.0981
2010-02-16 13:10:00,37.87,37.89,37.86,37.89,68345.7956185229,16.7556,16.7645,16.7512,16.7645,68345.7956
2010-02-16 13:15:00,37.89,37.94,37.89,37.93,86711.26852945035,16.7645,16.7866,16.7645,16.7822,86711.2685
2010-02-16 13:20:00,37.94,37.95,37.91,37.91,39748.13065722157,16.7866,16.791,16.7733,16.7733,39748.1307
2010-02-16 13:25:00,37.91,37.99,37.9,37.98,64410.337137609866,16.7733,16.8087,16.7689,16.8043,64410.3371
2010-02-16 13:30:00,37.98,37.99,37.94,37.95,139971.13997114,16.8043,16.8087,16.7866,16.791,139971.14
2010-02-16 13:35:00,37.95,37.97,37.92,37.94,143644.23455332546,16.791,16.7999,16.7777,16.7866,143644.2346
2010-02-16 13:40:00,37.95,37.95,37.89,37.91,61786.69815033452,16.791,16.791,16.7645,16.7733,61786.6982
2010-02-16 13:45:00,37.9,37.98,37.9,37.96,75954.34868162141,16.7689,16.8043,16.7689,16.7954,75954.3487
2010-02-16 13:50:00,37.97,38.0,37.96,37.98,57195.32992260265,16.7999,16.8131,16.7954,16.8043,57195.3299
2010-02-16 13:55:00,37.97,37.99,37.95,37.99,56801.78407451135,16.7999,16.8087,16.791,16.8087,56801.7841
2010-02-16 14:00:00,37.98,37.99,37.92,37.92,98648.8259215532,16.8043,16.8087,16.7777,16.7777,98648.8259
2010-02-16 14:05:00,37.92,37.93,37.89,37.89,134330.31614849798,16.7777,16.7822,16.7645,16.7645,134330.3161
2010-02-16 14:10:00,37.89,37.9,37.89,37.89,110848.74721238358,16.7645,16.7689,16.7645,16.7645,110848.7472
2010-02-16 14:15:00,37.9,37.92,37.89,37.89,48537.32126459399,16.7689,16.7777,16.7645,16.7645,48537.3213
2010-02-16 14:20:00,37.9,37.92,37.89,37.91,105995.01508592418,16.7689,16.7777,16.7645,16.7733,105995.0151
2010-02-16 14:25:00,37.91,37.99,37.9,37.96,173028.99121080938,16.7733,16.8087,16.7689,16.7954,173028.9912
2010-02-16 14:30:00,37.96,37.96,37.91,37.92,152302.2432113341,16.7954,16.7954,16.7733,16.7777,152302.2432
2010-02-16 14:35:00,37.92,37.95,37.91,37.91,89859.63531418078,16.7777,16.791,16.7733,16.7733,89859.6353
2010-02-16 14:40:00,37.91,37.95,37.91,37.95,44077.13498622589,16.7733,16.791,16.7733,16.791,44077.135
2010-02-16 14:45:00,37.94,37.95,37.92,37.95,85005.90318772137,16.7866,16.791,16.7777,16.791,85005.9032
2010-02-16 14:50:00,37.94,37.98,37.91,37.95,156762.42948970222,16.7866,16.8043,16.7733,16.791,156762.4295
2010-02-16 14:55:00,37.95,37.97,37.92,37.95,94582.1854912764,16.791,16.7999,16.7777,16.791,94582.1855
2010-02-16 15:00:00,37.95,37.98,37.93,37.98,73986.6194411649,16.791,16.8043,16.7822,16.8043,73986.6194
2010-02-16 15:05:00,37.97,37.99,37.97,37.99,121736.84900957628,16.7999,16.8087,16.7999,16.8087,121736.849
2010-02-16 15:10:00,37.99,37.99,37.97,37.99,146399.05548996458,16.8087,16.8087,16.7999,16.8087,146399.0555
2010-02-16 15:15:00,37.99,37.99,37.98,37.99,63360.881542699724,16.8087,16.8087,16.8043,16.8087,63360.8815
2010-02-16 15:20:00,37.99,37.99,37.93,37.94,249376.8857405221,16.8087,16.8087,16.7822,16.7866,249376.8857
2010-02-16 15:25:00,37.95,38.03,37.95,38.0,205955.66050111505,16.791,16.8264,16.791,16.8131,205955.6605
2010-02-16 15:30:00,38.0,38.08,38.0,38.08,226813.5904499541,16.8131,16.8485,16.8131,16.8485,226813.5904
2010-02-16 15:35:00,38.08,38.15,38.08,38.1,234422.1435130526,16.8485,16.8795,16.8485,16.8574,234422.1435
2010-02-16 15:40:00,38.1,38.21,38.09,38.2,388167.38816738816,16.8574,16.9061,16.853,16.9016,388167.3882
2010-02-16 15:45:00,38.2,38.21,38.16,38.17,303686.21277712187,16.9016,16.9061,16.8839,16.8884,303686.2128
2010-02-16 15:50:00,38.17,38.18,38.12,38.13,335956.9723206087,16.8884,16.8928,16.8662,16.8707,335956.9723
2010-02-16 15:55:00,38.12,38.13,38.05,38.06,887577.0693952512,16.8662,16.8707,16.8353,16.8397,887577.0694
2010-02-17 09:30:00,38.05,38.24,38.01,38.18,294765.8402203857,16.8353,16.9193,16.8176,16.8928,294765.8402
2010-02-17 09:35:00,38.18,38.31,38.06,38.08,399711.39971139975,16.8928,16.9503,16.8397,16.8485,399711.3997
2010-02-17 09:40:00,38.08,38.12,38.02,38.1,235078.05325987143,16.8485,16.8662,16.822,16.8574,235078.0533
2010-02-17 09:45:00,38.1,38.12,38.03,38.08,178407.45113472387,16.8574,16.8662,16.8264,16.8485,178407.4511
2010-02-17 09:50:00,38.09,38.1,37.95,38.02,182080.54571690937,16.853,16.8574,16.791,16.822,182080.5457
2010-02-17 09:55:00,38.02,38.04,37.95,37.97,176833.26774235864,16.822,16.8308,16.791,16.7999,176833.2677
2010-02-17 10:00:00,37.97,38.08,37.92,37.93,198478.2893873803,16.7999,16.8485,16.7777,16.7822,198478.2894
2010-02-17 10:05:00,37.92,37.99,37.9,37.98,160304.34212252396,16.7777,16.8087,16.7689,16.8043,160304.3421
2010-02-17 10:10:00,37.98,37.99,37.86,37.87,207005.1160960252,16.8043,16.8087,16.7512,16.7556,207005.1161
2010-02-17 10:15:00,37.86,37.95,37.86,37.93,136691.5912370458,16.7512,16.791,16.7512,16.7822,136691.5912
2010-02-17 10:20:00,37.93,37.93,37.86,37.87,200183.6547291093,16.7822,16.7822,16.7512,16.7556,200183.6547
2010-02-17 10:25:00,37.87,37.87,37.83,37.86,104289.6497441952,16.7556,16.7556,16.7379,16.7512,104289.6497
2010-02-17 10:30:00,37.86,37.89,37.83,37.88,227207.1362980454,16.7512,16.7645,16.7379,16.76,227207.1363
2010-02-17 10:35:00,37.88,37.88,37.72,37.75,308015.2171061262,16.76,16.76,16.6893,16.7025,308015.2171
2010-02-17 10:40:00,37.74,37.77,37.67,37.7,251475.7969303424,16.6981,16.7114,16.6671,16.6804,251475.7969
2010-02-17 10:45:00,37.69,37.74,37.62,37.64,245441.42725960907,16.676,16.6981,16.645,16.6539,245441.4273
2010-02-17 10:50:00,37.64,37.67,37.54,37.55,243998.42581660763,16.6539,16.6671,16.6096,16.614,243998.4258
2010-02-17 10:55:00,37.55,37.55,37.51,37.51,206349.2063492064,16.614,16.614,16.5963,16.5963,206349.2063
2010-02-17 11:00:00,37.51,37.51,37.35,37.4,541256.7230749049,16.5963,16.5963,16.5255,16.5477,541256.7231
2010-02-17 11:05:00,37.41,37.44,37.39,37.4,289912.1080939263,16.5521,16.5654,16.5432,16.5477,289912.1081
2010-02-17 11:10:00,37.4,37.54,37.35,37.54,223140.4958677686,16.5477,16.6096,16.5255,16.6096,223140.4959
2010-02-17 11:15:00,37.54,37.6,37.53,37.55,125278.761642398,16.6096,16.6362,16.6052,16.614,125278.7616
2010-02-17 11:20:00,37.56,37.64,37.54,37.63,72281.25409943592,16.6185,16.6539,16.6096,16.6494,72281.2541
2010-02-17 11:25:00,37.63,37.65,37.51,37.52,223534.0417158599,16.6494,16.6583,16.5963,16.6008,223534.0417
2010-02-17 11:30:00,37.52,37.52,37.44,37.44,166338.71179325724,16.6008,16.6008,16.5654,16.5654,166338.7118
2010-02-17 11:35:00,37.44,37.55,37.44,37.54,136953.9551357733,16.5654,16.614,16.5654,16.6096,136953.9551
2010-02-17 11:40:00,37.54,37.57,37.47,37.53,181162.272071363,16.6096,16.6229,16.5786,16.6052,181162.2721
2010-02-17 11:45:00,37.53,37.61,37.52,37.56,168568.8049324413,16.6052,16.6406,16.6008,16.6185,168568.8049
2010-02-17 11:50:00,37.56,37.57,37.5,37.51,133805.5883510429,16.6185,16.6229,16.5919,16.5963,133805.5884
2010-02-17 11:55:00,37.5,37.51,37.47,37.47,154007.6085530631,16.5919,16.5963,16.5786,16.5786,154007.6086
2010-02-17 12:00:00,37.48,37.62,37.47,37.54,189295.55293191652,16.5831,16.645,16.5786,16.6096,189295.5529
2010-02-17 12:05:00,37.54,37.56,37.53,37.54,258297.25829725832,16.6096,16.6185,16.6052,16.6096,258297.2583
2010-02-17 12:10:00,37.54,37.56,37.51,37.51,109799.29161747344,16.6096,16.6185,16.5963,16.5963,109799.2916
2010-02-17 12:15:00,37.51,37.55,37.49,37.54,187590.1875901876,16.5963,16.614,16.5875,16.6096,187590.1876
2010-02-17 12:20:00,37.53,37.54,37.45,37.47,149940.96812278632,16.6052,16.6096,16.5698,16.5786,149940.9681
2010-02-17 12:25:00,37.48,37.54,37.47,37.49,114128.29594647777,16.5831,16.6096,16.5786,16.5875,114128.2959
2010-02-17 12:30:00,37.48,37.54,37.48,37.54,93795.0937950938,16.5831,16.6096,16.5831,16.6096,93795.0938
2010-02-17 12:35:00,37.54,37.54,37.51,37.51,74117.80139052866,16.6096,16.6096,16.5963,16.5963,74117.8014
2010-02-17 12:40:00,37.51,37.55,37.47,37.49,114521.84179456907,16.5963,16.614,16.5786,16.5875,114521.8418
2010-02-17 12:45:00,37.48,37.5,37.43,37.49,97861.7342253706,16.5831,16.5919,16.5609,16.5875,97861.7342
2010-02-17 12:50:00,37.48,37.49,37.46,37.48,87367.17827626919,16.5831,16.5875,16.5742,16.5831,87367.1783
2010-02-17 12:55:00,37.47,37.54,37.47,37.54,87104.81437754165,16.5786,16.6096,16.5786,16.6096,87104.8144
2010-02-17 13:00:00,37.55,37.61,37.55,37.6,177489.1774891775,16.614,16.6406,16.614,16.6362,177489.1775
2010-02-17 13:05:00,37.61,37.63,37.58,37.62,187327.82369146007,16.6406,16.6494,16.6273,16.645,187327.8237
2010-02-17 13:10:00,37.62,37.62,37.56,37.57,124754.03384494294,16.645,16.645,16.6185,16.6229,124754.0338
2010-02-17 13:15:00,37.57,37.6,37.55,37.58,102715.46635183,16.6229,16.6362,16.614,16.6273,102715.4664
2010-02-17 13:20:00,37.58,37.6,37.54,37.54,119113.21002230092,16.6273,16.6362,16.6096,16.6096,119113.21
2010-02-17 13:25:00,37.54,37.55,37.51,37.51,74117.80139052866,16.6096,16.614,16.5963,16.5963,74117.8014
2010-02-17 13:30:00,37.51,37.52,37.45,37.47,120687.39341466616,16.5963,16.6008,16.5698,16.5786,120687.3934
2010-02-17 13:35:00,37.46,37.47,37.43,37.44,132100.22300931392,16.5742,16.5786,16.5609,16.5654,132100.223
2010-02-17 13:40:00,37.44,37.51,37.44,37.5,107962.74432638068,16.5654,16.5963,16.5654,16.5919,107962.7443
2010-02-17 13:45:00,37.49,37.51,37.47,37.47,80414.53495998951,16.5875,16.5963,16.5786,16.5786,80414.535
2010-02-17 13:50:00,37.48,37.52,37.45,37.52,89466.08946608947,16.5831,16.6008,16.5698,16.6008,89466.0895
2010-02-17 13:55:00,37.52,37.58,37.51,37.58,72937.16384625476,16.6008,16.6273,16.5963,16.6273,72937.1638
2010-02-17 14:00:00,37.58,37.58,37.45,37.5,206611.57024793388,16.6273,16.6273,16.5698,16.5919,206611.5702
2010-02-17 14:05:00,37.49,37.54,37.44,37.53,150072.15007215008,16.5875,16.6096,16.5654,16.6052,150072.1501
2010-02-17 14:10:00,37.54,37.54,37.51,37.51,72281.25409943592,16.6096,16.6096,16.5963,16.5963,72281.2541
2010-02-17 14:15:00,37.51,37.52,37.39,37.4,226551.22655122657,16.5963,16.6008,16.5432,16.5477,226551.2266
2010-02-17 14:20:00,37.4,37.44,37.37,37.41,125409.94359176178,16.5477,16.5654,16.5344,16.5521,125409.9436
2010-02-17 14:25:00,37.4,37.5,37.39,37.46,169355.89662862392,16.5477,16.5919,16.5432,16.5742,169355.8966
2010-02-17 14:30:00,37.45,37.51,37.43,37.49,149153.8764266037,16.5698,16.5963,16.5609,16.5875,149153.8764
2010-02-17 14:35:00,37.48,37.51,37.46,37.47,108225.10822510824,16.5831,16.5963,16.5742,16.5786,108225.1082
2010-02-17 14:40:00,37.47,37.54,37.47,37.54,139971.13997114,16.5786,16.6096,16.5786,16.6096,139971.14
2010-02-17 14:45:00,37.54,37.57,37.53,37.55,172635.4453627181,16.6096,16.6229,16.6052,16.614,172635.4454
2010-02-17 14:50:00,37.54,37.57,37.54,37.57,95500.45913682276,16.6096,16.6229,16.6096,16.6229,95500.4591
2010-02-17 14:55:00,37.57,37.6,37.55,37.6,148366.7847304211,16.6229,16.6362,16.614,16.6362,148366.7847
2010-02-17 15:00:00,37.59,37.6,37.54,37.57,107306.83457956184,16.6317,16.6362,16.6096,16.6229,107306.8346
2010-02-17 15:05:00,37.57,37.6,37.56,37.6,127115.30893349076,16.6229,16.6362,16.6185,16.6362,127115.3089
2010-02-17 15:10:00,37.59,37.6,37.58,37.6,160697.88797061524,16.6317,16.6362,16.6273,16.6362,160697.888
2010-02-17 15:15:00,37.6,37.6,37.57,37.57,138396.95657877476,16.6362,16.6362,16.6229,16.6229,138396.9566
2010-02-17 15:20:00,37.57,37.57,37.54,37.55,236652.23665223664,16.6229,16.6229,16.6096,16.614,236652.2367
2010-02-17 15:25:00,37.55,37.57,37.54,37.55,165420.43814771087,16.614,16.6229,16.6096,16.614,165420.4381
2010-02-17 15:30:00,37.55,37.59,37.55,37.58,282565.9189295553,16.614,16.6317,16.614,16.6273,282565.9189
2010-02-17 15:35:00,37.58,37.61,37.57,37.58,270628.36153745244,16.6273,16.6406,16.6229,16.6273,270628.3615
2010-02-17 15:40:00,37.57,37.61,37.53,37.57,271284.27128427126,16.6229,16.6406,16.6052,16.6229,271284.2713
2010-02-17 15:45:00,37.57,37.58,37.52,37.54,278105.7326511872,16.6229,16.6273,16.6008,16.6096,278105.7327
2010-02-17 15:50:00,37.54,37.6,37.54,37.56,539551.357733176,16.6096,16.6362,16.6096,16.6185,539551.3577
2010-02-17 15:55:00,37.57,37.57,37.53,37.55,881411.5177751542,16.6229,16.6229,16.6052,16.614,881411.5178
2010-02-18 09:30:00,37.11,37.27,37.06,37.18,301980.8474353929,16.5873,16.6589,16.565,16.6186,301980.8474
2010-02-18 09:35:00,37.18,37.31,37.17,37.28,240718.87708251344,16.6186,16.6767,16.6142,16.6633,240718.8771
2010-02-18 09:40:00,37.28,37.37,37.18,37.22,321002.2300931392,16.6633,16.7036,16.6186,16.6365,321002.2301
2010-02-18 09:45:00,37.23,37.27,37.19,37.25,130394.85766758496,16.641,16.6589,16.6231,16.6499,130394.8577
2010-02-18 09:50:00,37.26,37.35,37.22,37.28,145874.3276925095,16.6544,16.6946,16.6365,16.6633,145874.3277
2010-02-18 09:55:00,37.27,37.31,37.22,37.22,143775.41650268924,16.6589,16.6767,16.6365,16.6365,143775.4165
2010-02-18 10:00:00,37.22,37.27,37.16,37.19,182474.09156500065,16.6365,16.6589,16.6097,16.6231,182474.0916
2010-02-18 10:05:00,37.19,37.21,37.12,37.17,213564.2135642136,16.6231,16.632,16.5918,16.6142,213564.2136
2010-02-18 10:10:00,37.16,37.22,37.12,37.21,219336.2193362193,16.6097,16.6365,16.5918,16.632,219336.2193
2010-02-18 10:15:00,37.21,37.25,37.19,37.21,171454.80781844418,16.632,16.6499,16.6231,16.632,171454.8078
2010-02-18 10:20:00,37.22,37.22,37.13,37.14,116883.11688311688,16.6365,16.6365,16.5963,16.6008,116883.1169
2010-02-18 10:25:00,37.14,37.15,37.06,37.07,137478.68293322838,16.6008,16.6052,16.565,16.5695,137478.6829
2010-02-18 10:30:00,37.07,37.09,36.99,37.04,176964.44969172243,16.5695,16.5784,16.5337,16.5561,176964.4497
2010-02-18 10:35:00,37.04,37.12,37.04,37.12,140889.41361668636,16.5561,16.5918,16.5561,16.5918,140889.4136
2010-02-18 10:40:00,37.1,37.12,37.03,37.04,102977.83025055753,16.5829,16.5918,16.5516,16.5561,102977.8303
2010-02-18 10:45:00,37.05,37.07,37.04,37.06,103764.92194674013,16.5605,16.5695,16.5561,16.565,103764.9219
2010-02-18 10:50:00,37.06,37.08,37.03,37.06,94451.00354191264,16.565,16.5739,16.5516,16.565,94451.0035
2010-02-18 10:55:00,37.06,37.14,37.06,37.13,159123.70457825004,16.565,16.6008,16.565,16.5963,159123.7046
2010-02-18 11:00:00,37.12,37.17,37.06,37.11,208448.11753902663,16.5918,16.6142,16.565,16.5873,208448.1175
2010-02-18 11:05:00,37.11,37.19,37.11,37.16,160041.9782237964,16.5873,16.6231,16.5873,16.6097,160041.9782
2010-02-18 11:10:00,37.16,37.23,37.16,37.17,172766.62731208187,16.6097,16.641,16.6097,16.6142,172766.6273
2010-02-18 11:15:00,37.17,37.19,37.13,37.16,258166.07634789453,16.6142,16.6231,16.5963,16.6097,258166.0763
2010-02-18 11:20:00,37.16,37.22,37.15,37.21,70969.43460579825,16.6097,16.6365,16.6052,16.632,70969.4346
2010-02-18 11:25:00,37.21,37.23,37.15,37.15,248327.430145612,16.632,16.641,16.6052,16.6052,248327.4301
2010-02-18 11:30:00,37.15,37.22,37.09,37.21,303161.4849796668,16.6052,16.6365,16.5784,16.632,303161.485
2010-02-18 11:35:00,37.21,37.21,37.11,37.15,123311.0324019415,16.632,16.632,16.5873,16.6052,123311.0324
2010-02-18 11:40:00,37.15,37.18,37.12,37.14,139971.13997114,16.6052,16.6186,16.5918,16.6008,139971.14
2010-02-18 11:45:00,37.13,37.15,37.11,37.12,150334.51397087763,16.5963,16.6052,16.5873,16.5918,150334.514
2010-02-18 11:50:00,37.12,37.17,37.09,37.14,90909.09090909093,16.5918,16.6142,16.5784,16.6008,90909.0909
2010-02-18 11:55:00,37.15,37.15,37.07,37.09,68345.7956185229,16.6052,16.6052,16.5695,16.5784,68345.7956
2010-02-18 12:00:00,37.09,37.15,37.09,37.15,87629.54217499672,16.5784,16.6052,16.5784,16.6052,87629.5422
2010-02-18 12:05:00,37.15,37.15,37.08,37.13,119506.75587039224,16.6052,16.6052,16.5739,16.5963,119506.7559
2010-02-18 12:10:00,37.13,37.17,37.13,37.15,105732.65118719664,16.5963,16.6142,16.5963,16.6052,105732.6512
2010-02-18 12:15:00,37.15,37.18,37.13,37.15,78709.16961826052,16.6052,16.6186,16.5963,16.6052,78709.1696
2010-02-18 12:20:00,37.15,37.18,37.14,37.16,85399.44903581268,16.6052,16.6186,16.6008,16.6097,85399.449
2010-02-18 12:25:00,37.16,37.18,37.12,37.12,48143.77541650269,16.6097,16.6186,16.5918,16.5918,48143.7754
2010-02-18 12:30:00,37.12,37.12,37.08,37.08,83956.44759281124,16.5918,16.5918,16.5739,16.5739,83956.4476
2010-02-18 12:35:00,37.08,37.09,37.05,37.06,77397.35012462286,16.5739,16.5784,16.5605,16.565,77397.3501
2010-02-18 12:40:00,37.06,37.07,37.04,37.07,51685.68804932442,16.565,16.5695,16.5561,16.5695,51685.688
2010-02-18 12:45:00,37.07,37.09,37.05,37.06,78315.62377016923,16.5695,16.5784,16.5605,16.565,78315.6238
2010-02-18 12:50:00,37.06,37.07,37.04,37.07,56277.05627705628,16.565,16.5695,16.5561,16.5695,56277.0563
2010-02-18 12:55:00,37.08,37.14,37.07,37.14,60081.33280860554,16.5739,16.6008,16.5695,16.6008,60081.3328
2010-02-18 13:00:00,37.14,37.19,37.13,37.18,71887.70825134462,16.6008,16.6231,16.5963,16.6186,71887.7083
2010-02-18 13:05:00,37.18,37.2,37.15,37.2,81201.62665617211,16.6186,16.6276,16.6052,16.6276,81201.6267
2010-02-18 13:10:00,37.2,37.23,37.19,37.22,76610.25842844025,16.6276,16.641,16.6231,16.6365,76610.2584
2010-02-18 13:15:00,37.22,37.24,37.18,37.2,77134.98622589532,16.6365,16.6455,16.6186,16.6276,77134.9862
2010-02-18 13:20:00,37.2,37.22,37.18,37.22,100747.73711137348,16.6276,16.6365,16.6186,16.6365,100747.7371
2010-02-18 13:25:00,37.22,37.22,37.18,37.18,101797.19270628362,16.6365,16.6365,16.6186,16.6186,101797.1927
2010-02-18 13:30:00,37.18,37.24,37.16,37.22,148760.3305785124,16.6186,16.6455,16.6097,16.6365,148760.3306
2010-02-18 13:35:00,37.23,37.24,37.19,37.2,92745.63820018366,16.641,16.6455,16.6231,16.6276,92745.6382
2010-02-18 13:40:00,37.19,37.24,37.19,37.22,78840.3515676243,16.6231,16.6455,16.6231,16.6365,78840.3516
2010-02-18 13:45:00,37.22,37.25,37.22,37.25,54571.6909353273,16.6365,16.6499,16.6365,16.6499,54571.6909
2010-02-18 13:50:00,37.25,37.26,37.22,37.25,217237.30814639907,16.6499,16.6544,16.6365,16.6499,217237.3081
2010-02-18 13:55:00,37.25,37.28,37.24,37.25,105470.28728846912,16.6499,16.6633,16.6455,16.6499,105470.2873
2010-02-18 14:00:00,37.25,37.3,37.25,37.28,121080.93926275744,16.6499,16.6723,16.6499,16.6633,121080.9393
2010-02-18 14:05:00,37.28,37.31,37.27,37.3,81988.71835235471,16.6633,16.6767,16.6589,16.6723,81988.7184
2010-02-18 14:10:00,37.3,37.31,37.25,37.25,99304.73566837204,16.6723,16.6767,16.6499,16.6499,99304.7357
2010-02-18 14:15:00,37.25,37.34,37.23,37.32,229174.8655385019,16.6499,16.6902,16.641,16.6812,229174.8655
2010-02-18 14:20:00,37.32,37.35,37.31,37.35,81070.44470680834,16.6812,16.6946,16.6767,16.6946,81070.4447
2010-02-18 14:25:00,37.35,37.41,37.34,37.39,134330.31614849798,16.6946,16.7214,16.6902,16.7125,134330.3161
2010-02-18 14:30:00,37.39,37.43,37.35,37.42,171717.17171717173,16.7125,16.7304,16.6946,16.7259,171717.1717
2010-02-18 14:35:00,37.42,37.47,37.39,37.43,178669.8150334514,16.7259,16.7483,16.7125,16.7304,178669.815
2010-02-18 14:40:00,37.43,37.44,37.4,37.4,91696.18260527353,16.7304,16.7348,16.717,16.717,91696.1826
2010-02-18 14:45:00,37.41,37.44,37.38,37.43,114653.02374393283,16.7214,16.7348,16.708,16.7304,114653.0237
2010-02-18 14:50:00,37.43,37.44,37.41,37.44,157287.1572871573,16.7304,16.7348,16.7214,16.7348,157287.1573
2010-02-18 14:55:00,37.44,37.44,37.41,37.44,117932.57247802702,16.7348,16.7348,16.7214,16.7348,117932.5725
2010-02-18 15:00:00,37.44,37.46,37.38,37.38,111898.20280729372,16.7348,16.7438,16.708,16.708,111898.2028
2010-02-18 15:05:00,37.38,37.38,37.31,37.35,258953.1680440772,16.708,16.708,16.6767,16.6946,258953.168
2010-02-18 15:10:00,37.35,37.35,37.31,37.33,126328.21723730816,16.6946,16.6946,16.6767,16.6857,126328.2172
2010-02-18 15:15:00,37.32,37.35,37.3,37.32,184441.8208054572,16.6812,16.6946,16.6723,16.6812,184441.8208
2010-02-18 15:20:00,37.32,37.35,37.28,37.31,222091.0402728585,16.6812,16.6946,16.6633,16.6767,222091.0403
2010-02-18 15:25:00,37.31,37.32,37.25,37.29,193362.19336219336,16.6767,16.6812,16.6499,16.6678,193362.1934
2010-02-18 15:30:00,37.28,37.31,37.27,37.31,188770.8251344615,16.6633,16.6767,16.6589,16.6767,188770.8251
2010-02-18 15:35:00,37.31,37.38,37.3,37.35,215138.3969565788,16.6767,16.708,16.6723,16.6946,215138.397
2010-02-18 15:40:00,37.35,37.37,37.31,37.32,342909.6156368884,16.6946,16.7036,16.6767,16.6812,342909.6156
2010-02-18 15:45:00,37.31,37.36,37.3,37.35,240062.96733569464,16.6767,16.6991,16.6723,16.6946,240062.9673
2010-02-18 15:50:00,37.35,37.35,37.29,37.3,260002.62363898728,16.6946,16.6946,16.6678,16.6723,260002.6236
2010-02-18 15:55:00,37.3,37.31,37.25,37.25,577331.759149941,16.6723,16.6767,16.6499,16.6499,577331.7591
2010-02-19 09:30:00,37.12,37.12,36.96,37.08,1481306.5722156633,16.5918,16.5918,16.5203,16.5739,1481306.5722
2010-02-19 09:35:00,37.08,37.22,37.06,37.22,210940.57457693823,16.5739,16.6365,16.565,16.6365,210940.5746
2010-02-19 09:40:00,37.22,37.27,37.17,37.27,207136.29804538892,16.6365,16.6589,16.6142,16.6589,207136.298
2010-02-19 09:45:00,37.27,37.35,37.25,37.31,235340.41715859892,16.6589,16.6946,16.6499,16.6767,235340.4172
2010-02-19 09:50:00,37.31,37.31,37.2,37.2,120687.39341466616,16.6767,16.6767,16.6276,16.6276,120687.3934
2010-02-19 09:55:00,37.19,37.19,37.02,37.03,177357.99553981374,16.6231,16.6231,16.5471,16.5516,177357.9955
2010-02-19 10:00:00,37.02,37.04,36.95,36.97,263675.71822117275,16.5471,16.5561,16.5158,16.5248,263675.7182
2010-02-19 10:05:00,36.96,37.05,36.94,37.0,252262.888626525,16.5203,16.5605,16.5114,16.5382,252262.8886
2010-02-19 10:10:00,37.01,37.03,36.98,37.01,204381.47710874985,16.5426,16.5516,16.5292,16.5426,204381.4771
2010-02-19 10:15:00,37.01,37.09,37.0,37.09,134723.8619965893,16.5426,16.5784,16.5382,16.5784,134723.862
2010-02-19 10:20:00,37.09,37.25,37.09,37.24,236914.60055096413,16.5784,16.6499,16.5784,16.6455,236914.6006
2010-02-19 10:25:00,37.24,37.38,37.22,37.34,312737.7672832218,16.6455,16.708,16.6365,16.6902,312737.7673
2010-02-19 10:30:00,37.35,37.35,37.25,37.29,85792.99488390397,16.6946,16.6946,16.6499,16.6678,85792.9949
2010-02-19 10:35:00,37.28,37.31,37.24,37.29,84874.72123835761,16.6633,16.6767,16.6455,16.6678,84874.7212
2010-02-19 10:40:00,37.29,37.32,37.24,37.25,100354.19126328218,16.6678,16.6812,16.6455,16.6499,100354.1913
2010-02-19 10:45:00,37.25,37.35,37.25,37.31,145743.14574314575,16.6499,16.6946,16.6499,16.6767,145743.1457
2010-02-19 10:50:00,37.31,37.31,37.22,37.28,116358.38908566182,16.6767,16.6767,16.6365,16.6633,116358.3891
2010-02-19 10:55:00,37.28,37.28,37.22,37.22,71887.70825134462,16.6633,16.6633,16.6365,16.6365,71887.7083
2010-02-19 11:00:00,37.23,37.24,37.2,37.22,128951.8562245835,16.641,16.6455,16.6276,16.6365,128951.8562
2010-02-19 11:05:00,37.22,37.31,37.22,37.3,146530.23743932834,16.6365,16.6767,16.6365,16.6723,146530.2374
2010-02-19 11:10:00,37.29,37.33,37.29,37.33,201889.02007083825,16.6678,16.6857,16.6678,16.6857,201889.0201
2010-02-19 11:15:00,37.33,37.38,37.31,37.31,191263.2821723731,16.6857,16.708,16.6767,16.6767,191263.2822
2010-02-19 11:20:00,37.32,37.43,37.3,37.39,179325.72478027025,16.6812,16.7304,16.6723,16.7125,179325.7248
2010-02-19 11:25:00,37.39,37.41,37.36,37.4,80676.89885871705,16.7125,16.7214,16.6991,16.717,80676.8989
2010-02-19 11:30:00,37.4,37.4,37.34,37.38,107306.83457956184,16.717,16.717,16.6902,16.708,107306.8346
2010-02-19 11:35:00,37.38,37.41,37.35,37.35,78577.98766889676,16.708,16.7214,16.6946,16.6946,78577.9877
2010-02-19 11:40:00,37.35,37.38,37.33,37.33,130394.85766758496,16.6946,16.708,16.6857,16.6857,130394.8577
2010-02-19 11:45:00,37.34,37.35,37.29,37.29,74642.52918798373,16.6902,16.6946,16.6678,16.6678,74642.5292
2010-02-19 11:50:00,37.3,37.31,37.24,37.27,174078.44680571955,16.6723,16.6767,16.6455,16.6589,174078.4468
2010-02-19 11:55:00,37.27,37.38,37.25,37.38,113603.5681490227,16.6589,16.708,16.6499,16.708,113603.5681
2010-02-19 12:00:00,37.38,37.44,37.35,37.43,146923.78328741965,16.708,16.7348,16.6946,16.7304,146923.7833
2010-02-19 12:05:00,37.43,37.44,37.39,37.41,98648.8259215532,16.7304,16.7348,16.7125,16.7214,98648.8259
2010-02-19 12:10:00,37.41,37.43,37.4,37.41,57195.32992260265,16.7214,16.7304,16.717,16.7214,57195.3299
2010-02-19 12:15:00,37.41,37.44,37.39,37.43,70707.07070707071,16.7214,16.7348,16.7125,16.7304,70707.0707
2010-02-19 12:20:00,37.43,37.46,37.38,37.44,176046.17604617606,16.7304,16.7438,16.708,16.7348,176046.176
2010-02-19 12:25:00,37.44,37.48,37.42,37.45,92220.9104027286,16.7348,16.7527,16.7259,16.7393,92220.9104
2010-02-19 12:30:00,37.45,37.52,37.45,37.51,101403.64685819233,16.7393,16.7706,16.7393,16.7661,101403.6469
2010-02-19 12:35:00,37.51,37.51,37.47,37.47,47487.86566968385,16.7661,16.7661,16.7483,16.7483,47487.8657
2010-02-19 12:40:00,37.47,37.48,37.43,37.43,96025.18693427784,16.7483,16.7527,16.7304,16.7304,96025.1869
2010-02-19 12:45:00,37.44,37.47,37.43,37.44,94319.82159254886,16.7348,16.7483,16.7304,16.7348,94319.8216
2010-02-19 12:50:00,37.44,37.44,37.41,37.44,31090.121999212908,16.7348,16.7348,16.7214,16.7348,31090.122
2010-02-19 12:55:00,37.44,37.46,37.41,37.46,123835.76019939657,16.7348,16.7438,16.7214,16.7438,123835.7602
2010-02-19 13:00:00,37.46,37.47,37.42,37.47,118982.02807293716,16.7438,16.7483,16.7259,16.7483,118982.0281
2010-02-19 13:05:00,37.47,37.47,37.44,37.46,57720.057720057725,16.7483,16.7483,16.7348,16.7438,57720.0577
2010-02-19 13:10:00,37.47,37.47,37.43,37.45,72805.981896891,16.7483,16.7483,16.7304,16.7393,72805.9819
2010-02-19 13:15:00,37.45,37.47,37.43,37.45,61130.78840351568,16.7393,16.7483,16.7304,16.7393,61130.7884
2010-02-19 13:20:00,37.45,37.45,37.38,37.38,57326.51187196642,16.7393,16.7393,16.708,16.708,57326.5119
2010-02-19 13:25:00,37.38,37.4,37.35,37.38,104552.01364292274,16.708,16.717,16.6946,16.708,104552.0136
2010-02-19 13:30:00,37.38,37.4,37.35,37.4,113341.20425029517,16.708,16.717,16.6946,16.717,113341.2043
2010-02-19 13:35:00,37.39,37.43,37.38,37.39,77659.71402335039,16.7125,16.7304,16.708,16.7125,77659.714
2010-02-19 13:40:00,37.39,37.41,37.37,37.38,72281.25409943592,16.7125,16.7214,16.7036,16.708,72281.2541
2010-02-19 13:45:00,37.38,37.41,37.35,37.38,99173.55371900828,16.708,16.7214,16.6946,16.708,99173.5537
2010-02-19 13:50:00,37.38,37.38,37.31,37.33,85268.2670864489,16.708,16.708,16.6767,16.6857,85268.2671
2010-02-19 13:55:00,37.33,37.34,37.28,37.31,78840.3515676243,16.6857,16.6902,16.6633,16.6767,78840.3516
2010-02-19 14:00:00,37.31,37.32,37.28,37.3,77397.35012462286,16.6767,16.6812,16.6633,16.6723,77397.3501
2010-02-19 14:05:00,37.29,37.34,37.29,37.33,80808.0808080808,16.6678,16.6902,16.6678,16.6857,80808.0808
2010-02-19 14:10:00,37.32,37.38,37.31,37.36,55096.41873278237,16.6812,16.708,16.6767,16.6991,55096.4187
2010-02-19 14:15:00,37.36,37.4,37.35,37.37,84087.629542175,16.6991,16.717,16.6946,16.7036,84087.6295
2010-02-19 14:20:00,37.37,37.4,37.34,37.35,147710.87498360226,16.7036,16.717,16.6902,16.6946,147710.875
2010-02-19 14:25:00,37.35,37.35,37.32,37.34,63623.24544142727,16.6946,16.6946,16.6812,16.6902,63623.2454
2010-02-19 14:30:00,37.34,37.36,37.33,37.35,115177.75154138792,16.6902,16.6991,16.6857,16.6946,115177.7515
2010-02-19 14:35:00,37.35,37.35,37.34,37.35,64672.7010363374,16.6946,16.6946,16.6902,16.6946,64672.701
2010-02-19 14:40:00,37.35,37.35,37.3,37.33,108881.01797192708,16.6946,16.6946,16.6723,16.6857,108881.018
2010-02-19 14:45:00,37.32,37.33,37.3,37.33,25186.93427784337,16.6812,16.6857,16.6723,16.6857,25186.9343
2010-02-19 14:50:00,37.33,37.38,37.32,37.36,63098.51764397219,16.6857,16.708,16.6812,16.6991,63098.5176
2010-02-19 14:55:00,37.36,37.36,37.3,37.31,107175.65263019808,16.6991,16.6991,16.6723,16.6767,107175.6526
2010-02-19 15:00:00,37.3,37.31,37.27,37.28,78184.44182080546,16.6723,16.6767,16.6589,16.6633,78184.4418
2010-02-19 15:05:00,37.28,37.33,37.28,37.31,191788.00996982816,16.6633,16.6857,16.6633,16.6767,191788.01
2010-02-19 15:10:00,37.32,37.34,37.23,37.25,148366.7847304211,16.6812,16.6902,16.641,16.6499,148366.7847
2010-02-19 15:15:00,37.25,37.28,37.24,37.27,99829.46346582712,16.6499,16.6633,16.6455,16.6589,99829.4635
2010-02-19 15:20:00,37.27,37.28,37.25,37.27,83431.71979535616,16.6589,16.6633,16.6499,16.6589,83431.7198
2010-02-19 15:25:00,37.27,37.28,37.24,37.25,181555.81791945428,16.6589,16.6633,16.6455,16.6499,181555.8179
2010-02-19 15:30:00,37.25,37.3,37.25,37.28,154663.51829988195,16.6499,16.6723,16.6499,16.6633,154663.5183
2010-02-19 15:35:00,37.28,37.31,37.27,37.3,135642.13564213563,16.6633,16.6767,16.6589,16.6723,135642.1356
2010-02-19 15:40:00,37.29,37.38,37.29,37.33,173816.082906992,16.6678,16.708,16.6678,16.6857,173816.0829
2010-02-19 15:45:00,37.33,37.38,37.33,37.34,197953.56158992523,16.6857,16.708,16.6857,16.6902,197953.5616
2010-02-19 15:50:00,37.34,37.35,37.31,37.33,276662.7312081858,16.6902,16.6946,16.6767,16.6857,276662.7312
2010-02-19 15:55:00,37.33,37.33,37.27,37.31,589138.13459268,16.6857,16.6857,16.6589,16.6767,589138.1346
2010-02-22 09:30:00,37.57,37.57,37.38,37.41,163190.34500852684,16.793,16.793,16.708,16.7214,163190.345
2010-02-22 09:35:00,37.42,37.47,37.33,37.35,149809.78617342253,16.7259,16.7483,16.6857,16.6946,149809.7862
2010-02-22 09:40:00,37.35,37.38,37.26,37.28,166732.25764134855,16.6946,16.708,16.6544,16.6633,166732.2576
2010-02-22 09:45:00,37.28,37.35,37.25,37.31,131181.94936376755,16.6633,16.6946,16.6499,16.6767,131181.9494
2010-02-22 09:50:00,37.31,37.31,37.25,37.28,151383.96956578776,16.6767,16.6767,16.6499,16.6633,151383.9696
2010-02-22 09:55:00,37.28,37.36,37.28,37.35,116620.75298438936,16.6633,16.6991,16.6633,16.6946,116620.753
2010-02-22 10:00:00,37.35,37.35,37.21,37.21,198740.65328610784,16.6946,16.6946,16.632,16.632,198740.6533
2010-02-22 10:05:00,37.22,37.23,37.15,37.17,205562.1146530237,16.6365,16.641,16.6052,16.6142,205562.1147
2010-02-22 10:10:00,37.17,37.22,37.13,37.17,140495.86776859505,16.6142,16.6365,16.5963,16.6142,140495.8678
2010-02-22 10:15:00,37.16,37.23,37.14,37.18,99960.64541519088,16.6097,16.641,16.6008,16.6186,99960.6454
2010-02-22 10:20:00,37.19,37.21,37.09,37.12,247409.1565000656,16.6231,16.632,16.5784,16.5918,247409.1565
2010-02-22 10:25:00,37.12,37.18,37.09,37.17,203856.7493112948,16.5918,16.6186,16.5784,16.6142,203856.7493
2010-02-22 10:30:00,37.17,37.22,37.15,37.2,236521.0547028729,16.6142,16.6365,16.6052,16.6276,236521.0547
2010-02-22 10:35:00,37.18,37.22,37.17,37.2,125147.57969303423,16.6186,16.6365,16.6142,16.6276,125147.5797
2010-02-22 10:40:00,37.21,37.22,37.16,37.18,155319.42804670078,16.632,16.6365,16.6097,16.6186,155319.428
2010-02-22 10:45:00,37.18,37.18,37.12,37.15,97599.37032664304,16.6186,16.6186,16.5918,16.6052,97599.3703
2010-02-22 10:50:00,37.15,37.17,37.12,37.15,93401.5479470025,16.6052,16.6142,16.5918,16.6052,93401.5479
2010-02-22 10:55:00,37.15,37.17,37.09,37.09,155712.97389479209,16.6052,16.6142,16.5784,16.5784,155712.9739
2010-02-22 11:00:00,37.09,37.16,37.09,37.15,91827.36455463729,16.5784,16.6097,16.5784,16.6052,91827.3646
2010-02-22 11:05:00,37.15,37.16,37.12,37.13,101534.82880755608,16.6052,16.6097,16.5918,16.5963,101534.8288
2010-02-22 11:10:00,37.12,37.14,37.1,37.11,91433.81870654598,16.5918,16.6008,16.5829,16.5873,91433.8187
2010-02-22 11:15:00,37.12,37.17,37.1,37.17,117145.48078184442,16.5918,16.6142,16.5829,16.6142,117145.4808
2010-02-22 11:20:00,37.17,37.2,37.13,37.17,171454.80781844418,16.6142,16.6276,16.5963,16.6142,171454.8078
2010-02-22 11:25:00,37.17,37.17,37.09,37.16,126852.94503476322,16.6142,16.6142,16.5784,16.6097,126852.945
2010-02-22 11:30:00,37.16,37.19,37.14,37.18,149153.8764266037,16.6097,16.6231,16.6008,16.6186,149153.8764
2010-02-22 11:35:00,37.18,37.18,37.13,37.18,212514.75796930343,16.6186,16.6186,16.5963,16.6186,212514.758
2010-02-22 11:40:00,37.18,37.21,37.16,37.17,145218.4179456907,16.6186,16.632,16.6097,16.6142,145218.4179
2010-02-22 11:45:00,37.17,37.19,37.14,37.18,119769.11976911976,16.6142,16.6231,16.6008,16.6186,119769.1198
2010-02-22 11:50:00,37.17,37.18,37.1,37.11,105732.65118719664,16.6142,16.6186,16.5829,16.5873,105732.6512
2010-02-22 11:55:00,37.1,37.13,37.08,37.13,108487.47212383576,16.5829,16.5963,16.5739,16.5963,108487.4721
2010-02-22 12:00:00,37.14,37.15,37.12,37.14,157549.52118588483,16.6008,16.6052,16.5918,16.6008,157549.5212
2010-02-22 12:05:00,37.15,37.19,37.15,37.18,60212.51475796931,16.6052,16.6231,16.6052,16.6186,60212.5148
2010-02-22 12:10:00,37.18,37.18,37.15,37.18,74773.7111373475,16.6186,16.6186,16.6052,16.6186,74773.7111
2010-02-22 12:15:00,37.18,37.18,37.11,37.13,77003.80427653155,16.6186,16.6186,16.5873,16.5963,77003.8043
2010-02-22 12:20:00,37.12,37.14,37.09,37.09,76741.44037780401,16.5918,16.6008,16.5784,16.5784,76741.4404
2010-02-22 12:25:00,37.09,37.09,37.04,37.05,115046.56959202414,16.5784,16.5784,16.5561,16.5605,115046.5696
2010-02-22 12:30:00,37.05,37.07,37.04,37.06,62049.06204906205,16.5605,16.5695,16.5561,16.565,62049.062
2010-02-22 12:35:00,37.06,37.12,37.05,37.12,123311.0324019415,16.565,16.5918,16.5605,16.5918,123311.0324
2010-02-22 12:40:00,37.12,37.15,37.1,37.1,160041.9782237964,16.5918,16.6052,16.5829,16.5829,160041.9782
2010-02-22 12:45:00,37.1,37.15,37.1,37.14,90515.5450609996,16.5829,16.6052,16.5829,16.6008,90515.5451
2010-02-22 12:50:00,37.13,37.15,37.11,37.12,84349.99344090253,16.5963,16.6052,16.5873,16.5918,84349.9934
2010-02-22 12:55:00,37.12,37.14,37.1,37.13,39485.76675849404,16.5918,16.6008,16.5829,16.5963,39485.7668
2010-02-22 13:00:00,37.14,37.14,37.12,37.14,40141.67650531287,16.6008,16.6008,16.5918,16.6008,40141.6765
2010-02-22 13:05:00,37.14,37.14,37.09,37.13,63623.24544142727,16.6008,16.6008,16.5784,16.5963,63623.2454
2010-02-22 13:10:00,37.13,37.13,37.1,37.12,153220.5168568805,16.5963,16.5963,16.5829,16.5918,153220.5169
2010-02-22 13:15:00,37.12,37.12,37.09,37.1,148760.3305785124,16.5918,16.5918,16.5784,16.5829,148760.3306
2010-02-22 13:20:00,37.1,37.12,37.09,37.09,62967.33569460842,16.5829,16.5918,16.5784,16.5784,62967.3357
2010-02-22 13:25:00,37.09,37.12,37.09,37.11,52079.23389741572,16.5784,16.5918,16.5784,16.5873,52079.2339
2010-02-22 13:30:00,37.11,37.12,37.09,37.12,81070.44470680834,16.5873,16.5918,16.5784,16.5918,81070.4447
2010-02-22 13:35:00,37.12,37.15,37.1,37.15,100485.37321264594,16.5918,16.6052,16.5829,16.6052,100485.3732
2010-02-22 13:40:00,37.15,37.18,37.15,37.16,81988.71835235471,16.6052,16.6186,16.6052,16.6097,81988.7184
2010-02-22 13:45:00,37.17,37.24,37.16,37.22,107962.74432638068,16.6142,16.6455,16.6097,16.6365,107962.7443
2010-02-22 13:50:00,37.22,37.23,37.15,37.15,132362.58690804147,16.6365,16.641,16.6052,16.6052,132362.5869
2010-02-22 13:55:00,37.15,37.15,37.09,37.11,73068.34579561853,16.6052,16.6052,16.5784,16.5873,73068.3458
2010-02-22 14:00:00,37.1,37.11,37.08,37.1,57195.32992260265,16.5829,16.5873,16.5739,16.5829,57195.3299
2010-02-22 14:05:00,37.1,37.11,37.07,37.08,87367.17827626919,16.5829,16.5873,16.5695,16.5739,87367.1783
2010-02-22 14:10:00,37.08,37.11,37.07,37.1,62836.15374524466,16.5739,16.5873,16.5695,16.5829,62836.1537
2010-02-22 14:15:00,37.1,37.13,37.09,37.13,59031.8772136954,16.5829,16.5963,16.5784,16.5963,59031.8772
2010-02-22 14:20:00,37.13,37.17,37.13,37.15,158336.61288206742,16.5963,16.6142,16.5963,16.6052,158336.6129
2010-02-22 14:25:00,37.15,37.15,37.11,37.13,87498.36022563296,16.6052,16.6052,16.5873,16.5963,87498.3602
2010-02-22 14:30:00,37.14,37.15,37.13,37.15,51029.778302505576,16.6008,16.6052,16.5963,16.6052,51029.7783
2010-02-22 14:35:00,37.15,37.15,37.12,37.14,81726.35445362718,16.6052,16.6052,16.5918,16.6008,81726.3545
2010-02-22 14:40:00,37.14,37.15,37.12,37.14,77659.71402335039,16.6008,16.6052,16.5918,16.6008,77659.714
2010-02-22 14:45:00,37.13,37.15,37.13,37.15,66378.06637806637,16.5963,16.6052,16.5963,16.6052,66378.0664
2010-02-22 14:50:00,37.15,37.18,37.15,37.15,75823.16673225764,16.6052,16.6186,16.6052,16.6052,75823.1667
2010-02-22 14:55:00,37.15,37.21,37.15,37.2,260396.1694870786,16.6052,16.632,16.6052,16.6276,260396.1695
2010-02-22 15:00:00,37.2,37.21,37.2,37.2,215007.215007215,16.6276,16.632,16.6276,16.6276,215007.215
2010-02-22 15:05:00,37.2,37.21,37.18,37.18,143250.68870523418,16.6276,16.632,16.6186,16.6186,143250.6887
2010-02-22 15:10:00,37.18,37.22,37.18,37.2,164239.80060343698,16.6186,16.6365,16.6186,16.6276,164239.8006
2010-02-22 15:15:00,37.19,37.24,37.19,37.23,92352.09235209235,16.6231,16.6455,16.6231,16.641,92352.0924
2010-02-22 15:20:00,37.24,37.24,37.15,37.18,207792.2077922078,16.6455,16.6455,16.6052,16.6186,207792.2078
2010-02-22 15:25:00,37.18,37.22,37.18,37.22,42502.951593860686,16.6186,16.6365,16.6186,16.6365,42502.9516
2010-02-22 15:30:00,37.21,37.22,37.18,37.2,238751.14784205693,16.632,16.6365,16.6186,16.6276,238751.1478
2010-02-22 15:35:00,37.19,37.19,37.16,37.16,159254.8865276138,16.6231,16.6231,16.6097,16.6097,159254.8865
2010-02-22 15:40:00,37.17,37.17,37.04,37.04,200183.6547291093,16.6142,16.6142,16.5561,16.5561,200183.6547
2010-02-22 15:45:00,37.04,37.06,37.01,37.02,301456.1196379378,16.5561,16.565,16.5426,16.5471,301456.1196
2010-02-22 15:50:00,37.02,37.04,36.99,37.03,323625.86908041453,16.5471,16.5561,16.5337,16.5516,323625.8691
2010-02-22 15:55:00,37.02,37.11,37.02,37.11,691197.6911976913,16.5471,16.5873,16.5471,16.5873,691197.6912
2010-02-23 09:30:00,36.92,37.09,36.9,37.08,222615.7680703136,16.5024,16.5784,16.4935,16.5739,222615.7681
2010-02-23 09:35:00,37.06,37.06,36.86,36.91,203069.65761511217,16.565,16.565,16.4756,16.498,203069.6576
2010-02-23 09:40:00,36.91,37.03,36.9,36.98,180768.7262232717,16.498,16.5516,16.4935,16.5292,180768.7262
2010-02-23 09:45:00,36.98,37.09,36.98,37.06,234946.87131050767,16.5292,16.5784,16.5292,16.565,234946.8713
2010-02-23 09:50:00,37.06,37.07,36.92,36.95,200314.83667847305,16.565,16.5695,16.5024,16.5158,200314.8367
2010-02-23 09:55:00,36.96,36.97,36.86,36.88,170142.9883248065,16.5203,16.5248,16.4756,16.4845,170142.9883
2010-02-23 10:00:00,36.88,36.9,36.63,36.64,384231.9296864752,16.4845,16.4935,16.3728,16.3773,384231.9297
2010-02-23 10:05:00,36.64,36.75,36.62,36.72,246622.064803883,16.3773,16.4264,16.3683,16.413,246622.0648
2010-02-23 10:10:00,36.7,36.71,36.55,36.56,260789.7153351699,16.4041,16.4086,16.337,16.3415,260789.7153
2010-02-23 10:15:00,36.55,36.63,36.47,36.52,290436.8358913814,16.337,16.3728,16.3013,16.3236,290436.8359
2010-02-23 10:20:00,36.52,36.53,36.45,36.49,183785.9110586384,16.3236,16.3281,16.2923,16.3102,183785.9111
2010-02-23 10:25:00,36.49,36.56,36.47,36.5,179063.3608815427,16.3102,16.3415,16.3013,16.3147,179063.3609
2010-02-23 10:30:00,36.51,36.52,36.45,36.49,190082.6446280992,16.3192,16.3236,16.2923,16.3102,190082.6446
2010-02-23 10:35:00,36.5,36.59,36.49,36.54,256854.25685425688,16.3147,16.3549,16.3102,16.3326,256854.2569
2010-02-23 10:40:00,36.55,36.64,36.54,36.63,130394.85766758496,16.337,16.3773,16.3326,16.3728,130394.8577
2010-02-23 10:45:00,36.63,36.66,36.55,36.57,128295.94647776466,16.3728,16.3862,16.337,16.346,128295.9465
2010-02-23 10:50:00,36.58,36.63,36.58,36.61,193231.0114128296,16.3504,16.3728,16.3504,16.3639,193231.0114
2010-02-23 10:55:00,36.61,36.68,36.61,36.62,276269.1853600945,16.3639,16.3951,16.3639,16.3683,276269.1854
2010-02-23 11:00:00,36.61,36.62,36.51,36.52,258297.25829725832,16.3639,16.3683,16.3192,16.3236,258297.2583
2010-02-23 11:05:00,36.52,36.57,36.5,36.56,134855.04394595305,16.3236,16.346,16.3147,16.3415,134855.0439
2010-02-23 11:10:00,36.56,36.57,36.43,36.44,162272.07136298047,16.3415,16.346,16.2834,16.2879,162272.0714
2010-02-23 11:15:00,36.44,36.49,36.42,36.48,174209.6287550833,16.2879,16.3102,16.2789,16.3057,174209.6288
2010-02-23 11:20:00,36.47,36.61,36.47,36.51,91958.54650400105,16.3013,16.3639,16.3013,16.3192,91958.5465
2010-02-23 11:25:00,36.51,36.57,36.43,36.57,142070.05116096025,16.3192,16.346,16.2834,16.346,142070.0512
2010-02-23 11:30:00,36.56,36.57,36.51,36.54,92745.63820018366,16.3415,16.346,16.3192,16.3326,92745.6382
2010-02-23 11:35:00,36.54,36.6,36.54,36.6,83300.5378459924,16.3326,16.3594,16.3326,16.3594,83300.5378
2010-02-23 11:40:00,36.61,36.61,36.55,36.56,71887.70825134462,16.3639,16.3639,16.337,16.3415,71887.7083
2010-02-23 11:45:00,36.56,36.59,36.53,36.59,120687.39341466616,16.3415,16.3549,16.3281,16.3549,120687.3934
2010-02-23 11:50:00,36.59,36.59,36.52,36.54,78709.16961826052,16.3549,16.3549,16.3236,16.3326,78709.1696
2010-02-23 11:55:00,36.54,36.55,36.48,36.5,84612.35733963006,16.3326,16.337,16.3057,16.3147,84612.3573
2010-02-23 12:00:00,36.5,36.53,36.46,36.47,77659.71402335039,16.3147,16.3281,16.2968,16.3013,77659.714
2010-02-23 12:05:00,36.46,36.47,36.43,36.45,95500.45913682276,16.2968,16.3013,16.2834,16.2923,95500.4591
2010-02-23 12:10:00,36.45,36.47,36.44,36.45,81201.62665617211,16.2923,16.3013,16.2879,16.2923,81201.6267
2010-02-23 12:15:00,36.45,36.47,36.42,36.44,133280.86055358785,16.2923,16.3013,16.2789,16.2879,133280.8606
2010-02-23 12:20:00,36.43,36.45,36.35,36.36,178538.63308408763,16.2834,16.2923,16.2476,16.2521,178538.6331
2010-02-23 12:25:00,36.36,36.39,36.35,36.35,171454.80781844418,16.2521,16.2655,16.2476,16.2476,171454.8078
2010-02-23 12:30:00,36.35,36.38,36.32,36.38,1292142.2012331104,16.2476,16.2611,16.2342,16.2611,1292142.2012
2010-02-23 12:35:00,36.38,36.38,36.32,36.34,113210.0223009314,16.2611,16.2611,16.2342,16.2432,113210.0223
2010-02-23 12:40:00,36.34,36.35,36.28,36.29,108487.47212383576,16.2432,16.2476,16.2164,16.2208,108487.4721
2010-02-23 12:45:00,36.29,36.35,36.25,36.34,157287.1572871573,16.2208,16.2476,16.2029,16.2432,157287.1573
2010-02-23 12:50:00,36.34,36.38,36.33,36.38,44339.49888495344,16.2432,16.2611,16.2387,16.2611,44339.4989
2010-02-23 12:55:00,36.38,36.41,36.38,36.4,71625.34435261709,16.2611,16.2745,16.2611,16.27,71625.3444
2010-02-23 13:00:00,36.4,36.43,36.38,36.41,127771.2186803096,16.27,16.2834,16.2611,16.2745,127771.2187
2010-02-23 13:05:00,36.41,36.42,36.36,36.41,175127.90240062968,16.2745,16.2789,16.2521,16.2745,175127.9024
2010-02-23 13:10:00,36.4,36.97,36.39,36.39,99698.28151646334,16.27,16.5248,16.2655,16.2655,99698.2815
2010-02-23 13:15:00,36.39,36.42,36.37,36.4,116489.57103502558,16.2655,16.2789,16.2566,16.27,116489.571
2010-02-23 13:20:00,36.4,36.45,36.4,36.44,99829.46346582712,16.27,16.2923,16.27,16.2879,99829.4635
2010-02-23 13:25:00,36.44,36.48,36.43,36.46,87629.54217499672,16.2879,16.3057,16.2834,16.2968,87629.5422
2010-02-23 13:30:00,36.46,36.48,36.43,36.45,131575.49521185886,16.2968,16.3057,16.2834,16.2923,131575.4952
2010-02-23 13:35:00,36.45,36.45,36.41,36.45,100747.73711137348,16.2923,16.2923,16.2745,16.2923,100747.7371
2010-02-23 13:40:00,36.45,36.47,36.38,36.38,116883.11688311688,16.2923,16.3013,16.2611,16.2611,116883.1169
2010-02-23 13:45:00,36.38,36.4,36.33,36.37,171061.26197035288,16.2611,16.27,16.2387,16.2566,171061.262
2010-02-23 13:50:00,36.36,36.38,36.33,36.34,85399.44903581268,16.2521,16.2611,16.2387,16.2432,85399.449
2010-02-23 13:55:00,36.34,36.36,36.32,36.36,91958.54650400105,16.2432,16.2521,16.2342,16.2521,91958.5465
2010-02-23 14:00:00,36.36,36.36,36.31,36.35,113865.93204775023,16.2521,16.2521,16.2298,16.2476,113865.932
2010-02-23 14:05:00,36.35,36.45,36.35,36.44,129214.22012331104,16.2476,16.2923,16.2476,16.2879,129214.2201
2010-02-23 14:10:00,36.44,36.5,36.44,36.48,123573.39630066905,16.2879,16.3147,16.2879,16.3057,123573.3963
2010-02-23 14:15:00,36.49,36.52,36.46,36.47,118063.7544273908,16.3102,16.3236,16.2968,16.3013,118063.7544
2010-02-23 14:20:00,36.46,36.5,36.45,36.49,133543.22445231536,16.2968,16.3147,16.2923,16.3102,133543.2245
2010-02-23 14:25:00,36.49,36.52,36.44,36.48,200052.4727797456,16.3102,16.3236,16.2879,16.3057,200052.4728
2010-02-23 14:30:00,36.48,36.5,36.45,36.49,143775.41650268924,16.3057,16.3147,16.2923,16.3102,143775.4165
2010-02-23 14:35:00,36.49,36.54,36.49,36.54,150596.87786960514,16.3102,16.3326,16.3102,16.3326,150596.8779
2010-02-23 14:40:00,36.54,36.58,36.52,36.54,134855.04394595305,16.3326,16.3504,16.3236,16.3326,134855.0439
2010-02-23 14:45:00,36.54,36.55,36.52,36.53,101534.82880755608,16.3326,16.337,16.3236,16.3281,101534.8288
2010-02-23 14:50:00,36.54,36.61,36.54,36.6,77659.71402335039,16.3326,16.3639,16.3326,16.3594,77659.714
2010-02-23 14:55:00,36.6,36.6,36.53,36.54,124754.03384494294,16.3594,16.3594,16.3281,16.3326,124754.0338
2010-02-23 15:00:00,36.53,36.55,36.52,36.52,134723.8619965893,16.3281,16.337,16.3236,16.3236,134723.862
2010-02-23 15:05:00,36.53,36.56,36.52,36.54,125409.94359176178,16.3281,16.3415,16.3236,16.3326,125409.9436
2010-02-23 15:10:00,36.53,36.58,36.51,36.57,118063.7544273908,16.3281,16.3504,16.3192,16.346,118063.7544
2010-02-23 15:15:00,36.57,36.6,36.55,36.58,99698.28151646334,16.346,16.3594,16.337,16.3504,99698.2815
2010-02-23 15:20:00,36.57,36.58,36.54,36.57,65459.79273252001,16.346,16.3504,16.3326,16.346,65459.7927
2010-02-23 15:25:00,36.58,36.59,36.55,36.56,77659.71402335039,16.3504,16.3549,16.337,16.3415,77659.714
2010-02-23 15:30:00,36.56,36.56,36.49,36.49,91958.54650400105,16.3415,16.3415,16.3102,16.3102,91958.5465
2010-02-23 15:35:00,36.49,36.55,36.49,36.54,149809.78617342253,16.3102,16.337,16.3102,16.3326,149809.7862
2010-02-23 15:40:00,36.54,36.54,36.48,36.48,202282.56591892955,16.3326,16.3326,16.3057,16.3057,202282.5659
2010-02-23 15:45:00,36.48,36.51,36.47,36.47,213564.2135642136,16.3057,16.3192,16.3013,16.3013,213564.2136
2010-02-23 15:50:00,36.47,36.48,36.45,36.48,290961.5636888364,16.3013,16.3057,16.2923,16.3057,290961.5637
2010-02-23 15:55:00,36.48,36.49,36.44,36.48,619178.8009969828,16.3057,16.3102,16.2879,16.3057,619178.801
2010-02-24 09:30:00,36.48,36.63,36.43,36.6,264593.99186671915,16.3057,16.3728,16.2834,16.3594,264593.9919
2010-02-24 09:35:00,36.61,36.78,36.6,36.73,194411.64895710352,16.3639,16.4398,16.3594,16.4175,194411.649
2010-02-24 09:40:00,36.73,36.77,36.68,36.74,143381.87065459794,16.4175,16.4354,16.3951,16.422,143381.8707
2010-02-24 09:45:00,36.74,36.85,36.74,36.8,162534.435261708,16.422,16.4711,16.422,16.4488,162534.4353
2010-02-24 09:50:00,36.81,36.83,36.77,36.81,92089.72845336482,16.4533,16.4622,16.4354,16.4533,92089.7285
2010-02-24 09:55:00,36.82,36.84,36.79,36.8,148104.42083169357,16.4577,16.4667,16.4443,16.4488,148104.4208
2010-02-24 10:00:00,36.79,36.8,36.64,36.78,414141.41414141416,16.4443,16.4488,16.3773,16.4398,414141.4141
2010-02-24 10:05:00,36.78,36.79,36.69,36.7,253574.7081201627,16.4398,16.4443,16.3996,16.4041,253574.7081
2010-02-24 10:10:00,36.7,36.7,36.54,36.56,280991.7355371901,16.4041,16.4041,16.3326,16.3415,280991.7355
2010-02-24 10:15:00,36.56,36.56,36.38,36.4,335432.24452315364,16.3415,16.3415,16.2611,16.27,335432.2445
2010-02-24 10:20:00,36.4,36.42,36.31,36.32,247671.5203987932,16.27,16.2789,16.2298,16.2342,247671.5204
2010-02-24 10:25:00,36.32,36.41,36.32,36.38,119637.937819756,16.2342,16.2745,16.2342,16.2611,119637.9378
2010-02-24 10:30:00,36.38,36.52,36.32,36.49,277187.4590056408,16.2611,16.3236,16.2342,16.3102,277187.459
2010-02-24 10:35:00,36.48,36.67,36.47,36.65,300800.209891119,16.3057,16.3907,16.3013,16.3817,300800.2099
2010-02-24 10:40:00,36.66,36.76,36.66,36.73,189426.7348812804,16.3862,16.4309,16.3862,16.4175,189426.7349
2010-02-24 10:45:00,36.74,36.89,36.74,36.86,257510.1666010757,16.422,16.489,16.422,16.4756,257510.1666
2010-02-24 10:50:00,36.87,36.93,36.81,36.88,223927.5875639512,16.4801,16.5069,16.4533,16.4845,223927.5876
2010-02-24 10:55:00,36.87,36.89,36.83,36.86,157549.52118588483,16.4801,16.489,16.4622,16.4756,157549.5212
2010-02-24 11:00:00,36.86,36.9,36.82,36.89,115046.56959202414,16.4756,16.4935,16.4577,16.489,115046.5696
2010-02-24 11:05:00,36.89,36.96,36.87,36.93,101403.64685819233,16.489,16.5203,16.4801,16.5069,101403.6469
2010-02-24 11:10:00,36.93,36.96,36.86,36.87,65328.61078315624,16.5069,16.5203,16.4756,16.4801,65328.6108
2010-02-24 11:15:00,36.87,36.87,36.77,36.83,177095.6316410862,16.4801,16.4801,16.4354,16.4622,177095.6316
2010-02-24 11:20:00,36.83,36.86,36.78,36.82,55883.510428964975,16.4622,16.4756,16.4398,16.4577,55883.5104
2010-02-24 11:25:00,36.82,36.83,36.72,36.78,113865.93204775023,16.4577,16.4622,16.413,16.4398,113865.932
2010-02-24 11:30:00,36.77,36.86,36.77,36.85,49586.77685950413,16.4354,16.4756,16.4354,16.4711,49586.7769
2010-02-24 11:35:00,36.84,36.86,36.82,36.84,52997.50754296209,16.4667,16.4756,16.4577,16.4667,52997.5075
2010-02-24 11:40:00,36.85,36.89,36.79,36.8,44339.49888495344,16.4711,16.489,16.4443,16.4488,44339.4989
2010-02-24 11:45:00,36.8,36.9,36.8,36.84,90253.18116227209,16.4488,16.4935,16.4488,16.4667,90253.1812
2010-02-24 11:50:00,36.84,36.9,36.84,36.89,94057.45769382131,16.4667,16.4935,16.4667,16.489,94057.4577
2010-02-24 11:55:00,36.88,36.93,36.88,36.88,43683.589138134594,16.4845,16.5069,16.4845,16.4845,43683.5891
2010-02-24 12:00:00,36.87,36.89,36.84,36.84,44995.40863177227,16.4801,16.489,16.4667,16.4667,44995.4086
2010-02-24 12:05:00,36.85,36.85,36.77,36.77,62311.42594778958,16.4711,16.4711,16.4354,16.4354,62311.4259
2010-02-24 12:10:00,36.77,36.8,36.76,36.8,42502.951593860686,16.4354,16.4488,16.4309,16.4488,42502.9516
2010-02-24 12:15:00,36.8,36.88,36.79,36.87,61130.78840351568,16.4488,16.4845,16.4443,16.4801,61130.7884
2010-02-24 12:20:00,36.87,36.92,36.87,36.9,71100.616555162,16.4801,16.5024,16.4801,16.4935,71100.6166
2010-02-24 12:25:00,36.9,36.93,36.85,36.87,86055.35878263152,16.4935,16.5069,16.4711,16.4801,86055.3588
2010-02-24 12:30:00,36.87,36.9,36.84,36.9,92220.9104027286,16.4801,16.4935,16.4667,16.4935,92220.9104
2010-02-24 12:35:00,36.9,36.94,36.88,36.89,104027.28584546766,16.4935,16.5114,16.4845,16.489,104027.2858
2010-02-24 12:40:00,36.88,36.93,36.87,36.91,30434.21225239407,16.4845,16.5069,16.4801,16.498,30434.2123
2010-02-24 12:45:00,36.91,36.91,36.86,36.86,45388.95447986357,16.498,16.498,16.4756,16.4756,45388.9545
2010-02-24 12:50:00,36.86,36.89,36.83,36.84,85530.63098517644,16.4756,16.489,16.4622,16.4667,85530.631
2010-02-24 12:55:00,36.85,36.86,36.82,36.83,61130.78840351568,16.4711,16.4756,16.4577,16.4622,61130.7884
2010-02-24 13:00:00,36.84,36.84,36.78,36.83,100223.0093139184,16.4667,16.4667,16.4398,16.4622,100223.0093
2010-02-24 13:05:00,36.83,36.83,36.8,36.8,69788.79706152434,16.4622,16.4622,16.4488,16.4488,69788.7971
2010-02-24 13:10:00,36.8,36.86,36.8,36.86,66771.61222615768,16.4488,16.4756,16.4488,16.4756,66771.6122
2010-02-24 13:15:00,36.86,36.99,36.86,36.96,129083.03817394728,16.4756,16.5337,16.4756,16.5203,129083.0382
2010-02-24 13:20:00,36.96,36.96,36.93,36.95,53522.23534041716,16.5203,16.5203,16.5069,16.5158,53522.2353
2010-02-24 13:25:00,36.95,36.96,36.91,36.93,62049.06204906205,16.5158,16.5203,16.498,16.5069,62049.062
2010-02-24 13:30:00,36.93,36.97,36.93,36.93,79365.07936507936,16.5069,16.5248,16.5069,16.5069,79365.0794
2010-02-24 13:35:00,36.93,36.94,36.9,36.91,66115.70247933884,16.5069,16.5114,16.4935,16.498,66115.7025
2010-02-24 13:40:00,36.9,36.91,36.87,36.87,63492.06349206349,16.4935,16.498,16.4801,16.4801,63492.0635
2010-02-24 13:45:00,36.87,36.93,36.86,36.93,89203.72556736194,16.4801,16.5069,16.4756,16.5069,89203.7256
2010-02-24 13:50:00,36.93,36.96,36.92,36.96,69264.06926406927,16.5069,16.5203,16.5024,16.5203,69264.0693
2010-02-24 13:55:00,36.96,36.96,36.94,36.95,78184.44182080546,16.5203,16.5203,16.5114,16.5158,78184.4418
2010-02-24 14:00:00,36.94,36.95,36.88,36.88,81332.80860553589,16.5114,16.5158,16.4845,16.4845,81332.8086
2010-02-24 14:05:00,36.89,36.9,36.86,36.86,56932.96602387512,16.489,16.4935,16.4756,16.4756,56932.966
2010-02-24 14:10:00,36.86,36.88,36.83,36.86,89597.27141545323,16.4756,16.4845,16.4622,16.4756,89597.2714
2010-02-24 14:15:00,36.86,36.86,36.81,36.83,100747.73711137348,16.4756,16.4756,16.4533,16.4622,100747.7371
2010-02-24 14:20:00,36.82,36.83,36.79,36.79,99829.46346582712,16.4577,16.4622,16.4443,16.4443,99829.4635
2010-02-24 14:25:00,36.79,36.81,36.77,36.79,92089.72845336482,16.4443,16.4533,16.4354,16.4443,92089.7285
2010-02-24 14:30:00,36.79,36.79,36.7,36.72,135248.58979404435,16.4443,16.4443,16.4041,16.413,135248.5898
2010-02-24 14:35:00,36.73,36.75,36.69,36.73,104027.28584546766,16.4175,16.4264,16.3996,16.4175,104027.2858
2010-02-24 14:40:00,36.72,36.75,36.68,36.74,76085.53063098517,16.413,16.4264,16.3951,16.422,76085.5306
2010-02-24 14:45:00,36.74,36.77,36.7,36.77,109536.92771874592,16.422,16.4354,16.4041,16.4354,109536.9277
2010-02-24 14:50:00,36.77,36.77,36.71,36.73,110455.20136429228,16.4354,16.4354,16.4086,16.4175,110455.2014
2010-02-24 14:55:00,36.73,36.74,36.68,36.69,102059.55660501117,16.4175,16.422,16.3951,16.3996,102059.5566
2010-02-24 15:00:00,36.7,36.73,36.67,36.72,83694.0836940837,16.4041,16.4175,16.3907,16.413,83694.0837
2010-02-24 15:05:00,36.73,36.74,36.73,36.74,84743.53928899384,16.4175,16.422,16.4175,16.422,84743.5393
2010-02-24 15:10:00,36.73,36.8,36.73,36.76,92614.45625081989,16.4175,16.4488,16.4175,16.4309,92614.4563
2010-02-24 15:15:00,36.76,36.76,36.74,36.74,88547.8158205431,16.4309,16.4309,16.422,16.422,88547.8158
2010-02-24 15:20:00,36.74,36.78,36.74,36.77,118588.48222484588,16.422,16.4398,16.422,16.4354,118588.4822
2010-02-24 15:25:00,36.78,36.81,36.77,36.81,113603.5681490227,16.4398,16.4533,16.4354,16.4533,113603.5681
2010-02-24 15:30:00,36.8,36.81,36.77,36.79,177489.1774891775,16.4488,16.4533,16.4354,16.4443,177489.1775
2010-02-24 15:35:00,36.79,36.84,36.78,36.82,152826.9710087892,16.4443,16.4667,16.4398,16.4577,152826.971
2010-02-24 15:40:00,36.82,36.86,36.82,36.83,93401.5479470025,16.4577,16.4756,16.4577,16.4622,93401.5479
2010-02-24 15:45:00,36.83,36.87,36.82,36.83,121474.48511084876,16.4622,16.4801,16.4577,16.4622,121474.4851
2010-02-24 15:50:00,36.83,36.88,36.82,36.87,178276.2691853601,16.4622,16.4845,16.4577,16.4801,178276.2692
2010-02-24 15:55:00,36.86,36.9,36.84,36.87,427784.336875246,16.4756,16.4935,16.4667,16.4801,427784.3369
2010-02-25 09:30:00,36.29,36.29,36.17,36.23,346451.5282697101,16.2208,16.2208,16.1672,16.194,346451.5283
2010-02-25 09:35:00,36.24,36.25,36.09,36.13,293322.83877738426,16.1985,16.2029,16.1314,16.1493,293322.8388
2010-02-25 09:40:00,36.13,36.14,36.02,36.09,272464.9088285452,16.1493,16.1538,16.1001,16.1314,272464.9088
2010-02-25 09:45:00,36.09,36.13,36.03,36.13,204643.84100747737,16.1314,16.1493,16.1046,16.1493,204643.841
2010-02-25 09:50:00,36.11,36.22,36.09,36.19,135904.49954086318,16.1404,16.1895,16.1314,16.1761,135904.4995
2010-02-25 09:55:00,36.19,36.21,36.16,36.19,92352.09235209235,16.1761,16.1851,16.1627,16.1761,92352.0924
2010-02-25 10:00:00,36.19,36.21,36.13,36.21,152958.15295815296,16.1761,16.1851,16.1493,16.1851,152958.153
2010-02-25 10:05:00,36.2,36.22,36.13,36.17,188770.8251344615,16.1806,16.1895,16.1493,16.1672,188770.8251
2010-02-25 10:10:00,36.16,36.18,36.1,36.12,173684.90095762824,16.1627,16.1717,16.1359,16.1448,173684.901
2010-02-25 10:15:00,36.12,36.18,36.09,36.16,208185.7536402991,16.1448,16.1717,16.1314,16.1627,208185.7536
2010-02-25 10:20:00,36.16,36.2,36.16,36.19,150203.33202151384,16.1627,16.1806,16.1627,16.1761,150203.332
2010-02-25 10:25:00,36.19,36.2,36.1,36.2,113603.5681490227,16.1761,16.1806,16.1359,16.1806,113603.5681
2010-02-25 10:30:00,36.2,36.22,36.15,36.2,91302.63675718222,16.1806,16.1895,16.1582,16.1806,91302.6368
2010-02-25 10:35:00,36.2,36.22,36.08,36.12,143513.0526039617,16.1806,16.1895,16.127,16.1448,143513.0526
2010-02-25 10:40:00,36.12,36.18,36.07,36.14,93401.5479470025,16.1448,16.1717,16.1225,16.1538,93401.5479
2010-02-25 10:45:00,36.14,36.22,36.13,36.19,76479.07647907648,16.1538,16.1895,16.1493,16.1761,76479.0765
2010-02-25 10:50:00,36.19,36.22,36.19,36.21,80676.89885871705,16.1761,16.1895,16.1761,16.1851,80676.8989
2010-02-25 10:55:00,36.2,36.22,36.12,36.12,162009.70746425292,16.1806,16.1895,16.1448,16.1448,162009.7075
2010-02-25 11:00:00,36.13,36.13,36.08,36.09,107569.1984782894,16.1493,16.1493,16.127,16.1314,107569.1985
2010-02-25 11:05:00,36.09,36.11,36.07,36.11,94713.36744064016,16.1314,16.1404,16.1225,16.1404,94713.3674
2010-02-25 11:10:00,36.11,36.13,36.09,36.13,166863.4395907123,16.1404,16.1493,16.1314,16.1493,166863.4396
2010-02-25 11:15:00,36.12,36.13,36.06,36.06,135510.95369277187,16.1448,16.1493,16.118,16.118,135510.9537
2010-02-25 11:20:00,36.06,36.09,36.02,36.03,164108.61865407322,16.118,16.1314,16.1001,16.1046,164108.6187
2010-02-25 11:25:00,36.04,36.08,36.03,36.05,104027.28584546766,16.1091,16.127,16.1046,16.1135,104027.2858
2010-02-25 11:30:00,36.05,36.05,36.0,36.02,370195.461104552,16.1135,16.1135,16.0912,16.1001,370195.4611
2010-02-25 11:35:00,36.02,36.03,35.94,35.96,317853.8633084088,16.1001,16.1046,16.0644,16.0733,317853.8633
2010-02-25 11:40:00,35.96,36.09,35.95,36.06,144431.32624950807,16.0733,16.1314,16.0689,16.118,144431.3262
2010-02-25 11:45:00,36.06,36.06,36.01,36.03,100747.73711137348,16.118,16.118,16.0957,16.1046,100747.7371
2010-02-25 11:50:00,36.03,36.03,35.96,35.96,89072.54361799816,16.1046,16.1046,16.0733,16.0733,89072.5436
2010-02-25 11:55:00,35.96,36.21,35.94,36.0,192443.91971664692,16.0733,16.1851,16.0644,16.0912,192443.9197
2010-02-25 12:00:00,36.0,36.06,35.97,36.06,144693.69014823562,16.0912,16.118,16.0778,16.118,144693.6901
2010-02-25 12:05:00,36.06,36.1,36.05,36.1,108487.47212383576,16.118,16.1359,16.1135,16.1359,108487.4721
2010-02-25 12:10:00,36.09,36.13,36.09,36.12,81857.53640299095,16.1314,16.1493,16.1314,16.1448,81857.5364
2010-02-25 12:15:00,36.12,36.16,36.12,36.13,78053.2598714417,16.1448,16.1627,16.1448,16.1493,78053.2599
2010-02-25 12:20:00,36.13,36.15,36.09,36.09,51292.14220123311,16.1493,16.1582,16.1314,16.1314,51292.1422
2010-02-25 12:25:00,36.1,36.11,36.07,36.11,75560.8028335301,16.1359,16.1404,16.1225,16.1404,75560.8028
2010-02-25 12:30:00,36.11,36.22,36.11,36.22,78971.53351698807,16.1404,16.1895,16.1404,16.1895,78971.5335
2010-02-25 12:35:00,36.21,36.24,36.04,36.22,65197.42883379247,16.1851,16.1985,16.1091,16.1895,65197.4288
2010-02-25 12:40:00,36.22,36.25,36.21,36.23,147579.6930342385,16.1895,16.2029,16.1851,16.194,147579.693
2010-02-25 12:45:00,36.23,36.24,36.2,36.22,43945.95303686213,16.194,16.1985,16.1806,16.1895,43945.953
2010-02-25 12:50:00,36.22,36.28,36.22,36.25,53653.417289780926,16.1895,16.2164,16.1895,16.2029,53653.4173
2010-02-25 12:55:00,36.26,36.28,36.21,36.22,52472.77974550702,16.2074,16.2164,16.1851,16.1895,52472.7797
2010-02-25 13:00:00,36.22,36.25,36.21,36.22,40797.58625213171,16.1895,16.2029,16.1851,16.1895,40797.5863
2010-02-25 13:05:00,36.22,36.22,36.18,36.19,54178.145087236,16.1895,16.1895,16.1717,16.1761,54178.1451
2010-02-25 13:10:00,36.19,36.22,36.18,36.21,45782.50032795488,16.1761,16.1895,16.1717,16.1851,45782.5003
2010-02-25 13:15:00,36.21,36.22,36.17,36.21,46438.41007477371,16.1851,16.1895,16.1672,16.1851,46438.4101
2010-02-25 13:20:00,36.21,36.25,36.2,36.23,62311.42594778958,16.1851,16.2029,16.1806,16.194,62311.4259
2010-02-25 13:25:00,36.23,36.23,36.19,36.19,41715.85989767808,16.194,16.194,16.1761,16.1761,41715.8599
2010-02-25 13:30:00,36.19,36.26,36.19,36.25,71231.79850452578,16.1761,16.2074,16.1761,16.2029,71231.7985
2010-02-25 13:35:00,36.26,36.28,36.23,36.27,73330.70969434606,16.2074,16.2164,16.194,16.2119,73330.7097
2010-02-25 13:40:00,36.27,36.31,36.25,36.3,73986.6194411649,16.2119,16.2298,16.2029,16.2253,73986.6194
2010-02-25 13:45:00,36.3,36.37,36.29,36.35,107438.01652892564,16.2253,16.2566,16.2208,16.2476,107438.0165
2010-02-25 13:50:00,36.35,36.4,36.34,36.36,111111.11111111112,16.2476,16.27,16.2432,16.2521,111111.1111
2010-02-25 13:55:00,36.36,36.48,36.36,36.47,132887.31470549654,16.2521,16.3057,16.2521,16.3013,132887.3147
2010-02-25 14:00:00,36.48,36.53,36.45,36.49,278499.27849927853,16.3057,16.3281,16.2923,16.3102,278499.2785
2010-02-25 14:05:00,36.49,36.52,36.47,36.48,112816.4764528401,16.3102,16.3236,16.3013,16.3057,112816.4765
2010-02-25 14:10:00,36.48,36.53,36.48,36.53,88941.3616686344,16.3057,16.3281,16.3057,16.3281,88941.3617
2010-02-25 14:15:00,36.52,36.54,36.48,36.5,122392.75875639512,16.3236,16.3326,16.3057,16.3147,122392.7588
2010-02-25 14:20:00,36.49,36.61,36.49,36.6,153614.0627049718,16.3102,16.3639,16.3102,16.3594,153614.0627
2010-02-25 14:25:00,36.6,36.62,36.54,36.58,208972.8453364817,16.3594,16.3683,16.3326,16.3504,208972.8453
2010-02-25 14:30:00,36.58,36.63,36.54,36.62,152958.15295815296,16.3504,16.3728,16.3326,16.3683,152958.153
2010-02-25 14:35:00,36.61,36.62,36.58,36.58,83169.35589662862,16.3639,16.3683,16.3504,16.3504,83169.3559
2010-02-25 14:40:00,36.58,36.61,36.54,36.59,67296.34002361275,16.3504,16.3639,16.3326,16.3549,67296.34
2010-02-25 14:45:00,36.59,36.63,36.57,36.58,88023.08802308803,16.3549,16.3728,16.346,16.3504,88023.088
2010-02-25 14:50:00,36.58,36.59,36.54,36.58,65197.42883379247,16.3504,16.3549,16.3326,16.3504,65197.4288
2010-02-25 14:55:00,36.58,36.63,36.56,36.58,117539.02662993572,16.3504,16.3728,16.3415,16.3504,117539.0266
2010-02-25 15:00:00,36.58,36.63,36.55,36.61,157549.52118588483,16.3504,16.3728,16.337,16.3639,157549.5212
2010-02-25 15:05:00,36.61,36.77,36.61,36.75,395513.5773317592,16.3639,16.4354,16.3639,16.4264,395513.5773
2010-02-25 15:10:00,36.75,36.75,36.64,36.66,116620.75298438936,16.4264,16.4264,16.3773,16.3862,116620.753
2010-02-25 15:15:00,36.66,36.68,36.62,36.62,114915.38764266035,16.3862,16.3951,16.3683,16.3683,114915.3876
2010-02-25 15:20:00,36.62,36.69,36.6,36.67,126459.39918667192,16.3683,16.3996,16.3594,16.3907,126459.3992
2010-02-25 15:25:00,36.67,36.75,36.67,36.75,141938.8692115965,16.3907,16.4264,16.3907,16.4264,141938.8692
2010-02-25 15:30:00,36.75,36.81,36.71,36.78,193099.82946346584,16.4264,16.4533,16.4086,16.4398,193099.8295
2010-02-25 15:35:00,36.77,36.8,36.72,36.75,218155.58179194544,16.4354,16.4488,16.413,16.4264,218155.5818
2010-02-25 15:40:00,36.76,36.86,36.73,36.8,382001.8365472911,16.4309,16.4756,16.4175,16.4488,382001.8365
2010-02-25 15:45:00,36.8,36.86,36.8,36.81,244916.699462154,16.4488,16.4756,16.4488,16.4533,244916.6995
2010-02-25 15:50:00,36.81,36.81,36.71,36.76,298045.3889544799,16.4533,16.4533,16.4086,16.4309,298045.389
2010-02-25 15:55:00,36.76,36.83,36.76,36.83,402466.2206480389,16.4309,16.4622,16.4309,16.4622,402466.2206
2010-02-26 09:30:00,36.88,36.9,36.78,36.89,242424.24242424243,16.4845,16.4935,16.4398,16.489,242424.2424
2010-02-26 09:35:00,36.9,36.99,36.74,36.75,200052.4727797456,16.4935,16.5337,16.422,16.4264,200052.4728
2010-02-26 09:40:00,36.75,36.83,36.66,36.74,249245.7037911584,16.4264,16.4622,16.3862,16.422,249245.7038
2010-02-26 09:45:00,36.74,36.77,36.68,36.75,103633.73999737635,16.422,16.4354,16.3951,16.4264,103633.74
2010-02-26 09:50:00,36.76,36.77,36.72,36.74,77134.98622589532,16.4309,16.4354,16.413,16.422,77134.9862
2010-02-26 09:55:00,36.74,36.83,36.74,36.77,98255.2800734619,16.422,16.4622,16.422,16.4354,98255.2801
2010-02-26 10:00:00,36.78,36.85,36.59,36.64,190213.82657746293,16.4398,16.4711,16.3549,16.3773,190213.8266
2010-02-26 10:05:00,36.64,36.67,36.55,36.64,129476.58402203856,16.3773,16.3907,16.337,16.3773,129476.584
2010-02-26 10:10:00,36.64,36.7,36.59,36.62,135248.58979404435,16.3773,16.4041,16.3549,16.3683,135248.5898
2010-02-26 10:15:00,36.62,36.68,36.59,36.67,171061.26197035288,16.3683,16.3951,16.3549,16.3907,171061.262
2010-02-26 10:20:00,36.67,36.77,36.64,36.71,150072.15007215008,16.3907,16.4354,16.3773,16.4086,150072.1501
2010-02-26 10:25:00,36.71,36.76,36.67,36.7,112554.11255411257,16.4086,16.4309,16.3907,16.4041,112554.1126
2010-02-26 10:30:00,36.7,36.76,36.66,36.67,152695.78905942544,16.4041,16.4309,16.3862,16.3907,152695.7891
2010-02-26 10:35:00,36.67,36.86,36.67,36.86,172373.08146399056,16.3907,16.4756,16.3907,16.4756,172373.0815
2010-02-26 10:40:00,36.86,36.86,36.8,36.81,105995.01508592418,16.4756,16.4756,16.4488,16.4533,105995.0151
2010-02-26 10:45:00,36.81,36.81,36.69,36.7,103633.73999737635,16.4533,16.4533,16.3996,16.4041,103633.74
2010-02-26 10:50:00,36.69,36.74,36.68,36.68,69264.06926406927,16.3996,16.422,16.3951,16.3951,69264.0693
2010-02-26 10:55:00,36.69,36.77,36.66,36.76,69788.79706152434,16.3996,16.4354,16.3862,16.4309,69788.7971
2010-02-26 11:00:00,36.74,36.77,36.71,36.74,73593.0735930736,16.422,16.4354,16.4086,16.422,73593.0736
2010-02-26 11:05:00,36.74,36.79,36.73,36.76,50505.05050505051,16.422,16.4443,16.4175,16.4309,50505.0505
2010-02-26 11:10:00,36.77,36.81,36.76,36.8,39092.22091040273,16.4354,16.4533,16.4309,16.4488,39092.2209
2010-02-26 11:15:00,36.8,36.86,36.8,36.83,75823.16673225764,16.4488,16.4756,16.4488,16.4622,75823.1667
2010-02-26 11:20:00,36.82,36.83,36.75,36.75,56670.60212514758,16.4577,16.4622,16.4264,16.4264,56670.6021
2010-02-26 11:25:00,36.75,36.8,36.73,36.74,49849.14075823167,16.4264,16.4488,16.4175,16.422,49849.1408
2010-02-26 11:30:00,36.73,36.75,36.7,36.72,53915.78118850847,16.4175,16.4264,16.4041,16.413,53915.7812
2010-02-26 11:35:00,36.72,36.77,36.72,36.75,52079.23389741572,16.413,16.4354,16.413,16.4264,52079.2339
2010-02-26 11:40:00,36.76,36.78,36.73,36.74,44864.2266824085,16.4309,16.4398,16.4175,16.422,44864.2267
2010-02-26 11:45:00,36.74,36.76,36.7,36.71,66771.61222615768,16.422,16.4309,16.4041,16.4086,66771.6122
2010-02-26 11:50:00,36.71,36.72,36.69,36.72,55489.96458087368,16.4086,16.413,16.3996,16.413,55489.9646
2010-02-26 11:55:00,36.71,36.72,36.69,36.71,62311.42594778958,16.4086,16.413,16.3996,16.4086,62311.4259
2010-02-26 12:00:00,36.7,36.71,36.63,36.65,78577.98766889676,16.4041,16.4086,16.3728,16.3817,78577.9877
2010-02-26 12:05:00,36.67,36.68,36.64,36.64,46044.86422668241,16.3907,16.3951,16.3773,16.3773,46044.8642
2010-02-26 12:10:00,36.64,36.66,36.6,36.65,84874.72123835761,16.3773,16.3862,16.3594,16.3817,84874.7212
2010-02-26 12:15:00,36.65,36.66,36.62,36.64,44995.40863177227,16.3817,16.3862,16.3683,16.3773,44995.4086
2010-02-26 12:20:00,36.63,36.64,36.59,36.63,71100.616555162,16.3728,16.3773,16.3549,16.3728,71100.6166
2010-02-26 12:25:00,36.62,36.67,36.62,36.65,55096.41873278237,16.3683,16.3907,16.3683,16.3817,55096.4187
2010-02-26 12:30:00,36.65,36.68,36.64,36.67,49193.231011412834,16.3817,16.3951,16.3773,16.3907,49193.231
2010-02-26 12:35:00,36.67,36.68,36.63,36.64,69788.79706152434,16.3907,16.3951,16.3728,16.3773,69788.7971
2010-02-26 12:40:00,36.66,36.68,36.64,36.65,49455.59491014037,16.3862,16.3951,16.3773,16.3817,49455.5949
2010-02-26 12:45:00,36.67,36.67,36.62,36.62,52341.59779614325,16.3907,16.3907,16.3683,16.3683,52341.5978
2010-02-26 12:50:00,36.61,36.64,36.59,36.64,77134.98622589532,16.3639,16.3773,16.3549,16.3773,77134.9862
2010-02-26 12:55:00,36.64,36.64,36.61,36.63,67296.34002361275,16.3773,16.3773,16.3639,16.3728,67296.34
2010-02-26 13:00:00,36.62,36.65,36.6,36.62,69264.06926406927,16.3683,16.3817,16.3594,16.3683,69264.0693
2010-02-26 13:05:00,36.62,36.62,36.6,36.6,38305.12921422013,16.3683,16.3683,16.3594,16.3594,38305.1292
2010-02-26 13:10:00,36.6,36.61,36.59,36.61,49717.9588088679,16.3594,16.3639,16.3549,16.3639,49717.9588
2010-02-26 13:15:00,36.61,36.64,36.6,36.61,36468.58192312738,16.3639,16.3773,16.3594,16.3639,36468.5819
2010-02-26 13:20:00,36.61,36.64,36.6,36.63,66902.79417552146,16.3639,16.3773,16.3594,16.3728,66902.7942
2010-02-26 13:25:00,36.63,36.67,36.63,36.67,57720.057720057725,16.3728,16.3907,16.3728,16.3907,57720.0577
2010-02-26 13:30:00,36.67,36.7,36.62,36.69,81595.17250426342,16.3907,16.4041,16.3683,16.3996,81595.1725
2010-02-26 13:35:00,36.69,36.7,36.64,36.69,87629.54217499672,16.3996,16.4041,16.3773,16.3996,87629.5422
2010-02-26 13:40:00,36.69,36.74,36.69,36.73,85792.99488390397,16.3996,16.422,16.3996,16.4175,85792.9949
2010-02-26 13:45:00,36.74,36.78,36.73,36.77,94582.1854912764,16.422,16.4398,16.4175,16.4354,94582.1855
2010-02-26 13:50:00,36.77,36.8,36.77,36.78,84481.1753902663,16.4354,16.4488,16.4354,16.4398,84481.1754
2010-02-26 13:55:00,36.77,36.78,36.71,36.73,136691.5912370458,16.4354,16.4398,16.4086,16.4175,136691.5912
2010-02-26 14:00:00,36.72,36.76,36.7,36.7,83038.17394726486,16.413,16.4309,16.4041,16.4041,83038.1739
2010-02-26 14:05:00,36.7,36.71,36.67,36.69,76347.89452971272,16.4041,16.4086,16.3907,16.3996,76347.8945
2010-02-26 14:10:00,36.69,36.7,36.69,36.7,53653.417289780926,16.3996,16.4041,16.3996,16.4041,53653.4173
2010-02-26 14:15:00,36.69,36.78,36.64,36.64,138790.50242686606,16.3996,16.4398,16.3773,16.3773,138790.5024
2010-02-26 14:20:00,36.64,36.64,36.63,36.64,74117.80139052866,16.3773,16.3773,16.3728,16.3773,74117.8014
2010-02-26 14:25:00,36.64,36.67,36.63,36.64,157549.52118588483,16.3773,16.3907,16.3728,16.3773,157549.5212
2010-02-26 14:30:00,36.64,36.66,36.63,36.65,130132.4937688574,16.3773,16.3862,16.3728,16.3817,130132.4938
2010-02-26 14:35:00,36.65,36.65,36.61,36.61,78971.53351698807,16.3817,16.3817,16.3639,16.3639,78971.5335
2010-02-26 14:40:00,36.61,36.63,36.61,36.62,69264.06926406927,16.3639,16.3728,16.3639,16.3683,69264.0693
2010-02-26 14:45:00,36.61,36.64,36.61,36.64,67427.52197297652,16.3639,16.3773,16.3639,16.3773,67427.522
2010-02-26 14:50:00,36.64,36.64,36.61,36.62,73593.0735930736,16.3773,16.3773,16.3639,16.3683,73593.0736
2010-02-26 14:55:00,36.63,36.67,36.61,36.67,208054.5716909353,16.3728,16.3907,16.3639,16.3907,208054.5717
2010-02-26 15:00:00,36.67,36.69,36.61,36.64,191788.00996982816,16.3907,16.3996,16.3639,16.3773,191788.01
2010-02-26 15:05:00,36.63,36.64,36.61,36.62,97599.37032664304,16.3728,16.3773,16.3639,16.3683,97599.3703
2010-02-26 15:10:00,36.62,36.69,36.61,36.66,136298.0453889545,16.3683,16.3996,16.3639,16.3862,136298.0454
2010-02-26 15:15:00,36.67,36.67,36.64,36.67,148629.14862914864,16.3907,16.3907,16.3773,16.3907,148629.1486
2010-02-26 15:20:00,36.67,36.68,36.66,36.68,100091.82736455464,16.3907,16.3951,16.3862,16.3951,100091.8274
2010-02-26 15:25:00,36.69,36.72,36.67,36.67,129870.12987012988,16.3996,16.413,16.3907,16.3907,129870.1299
2010-02-26 15:30:00,36.67,36.68,36.64,36.65,112422.9306047488,16.3907,16.3951,16.3773,16.3817,112422.9306
2010-02-26 15:35:00,36.64,36.7,36.64,36.7,105863.8331365604,16.3773,16.4041,16.3773,16.4041,105863.8331
2010-02-26 15:40:00,36.7,36.7,36.64,36.65,310770.03804276534,16.4041,16.4041,16.3773,16.3817,310770.038
2010-02-26 15:45:00,36.65,36.66,36.61,36.61,220385.67493112947,16.3817,16.3862,16.3639,16.3639,220385.6749
2010-02-26 15:50:00,36.61,36.68,36.61,36.67,359044.9954086318,16.3639,16.3951,16.3639,16.3907,359044.9954
2010-02-26 15:55:00,36.67,36.67,36.59,36.6,903318.9033189032,16.3907,16.3907,16.3549,16.3594,903318.9033
2010-03-01 09:30:00,36.87,36.93,36.83,36.9,404827.4957365867,16.4801,16.5069,16.4622,16.4935,404827.4957
2010-03-01 09:35:00,36.9,36.9,36.8,36.83,173422.5370589007,16.4935,16.4935,16.4488,16.4622,173422.5371
2010-03-01 09:40:00,36.83,36.88,36.8,36.85,147448.5110848747,16.4622,16.4845,16.4488,16.4711,147448.5111
2010-03-01 09:45:00,36.85,36.91,36.85,36.9,182080.54571690937,16.4711,16.498,16.4711,16.4935,182080.5457
2010-03-01 09:50:00,36.9,36.92,36.88,36.9,223927.5875639512,16.4935,16.5024,16.4845,16.4935,223927.5876
2010-03-01 09:55:00,36.9,36.91,36.84,36.86,158730.15873015873,16.4935,16.498,16.4667,16.4756,158730.1587
2010-03-01 10:00:00,36.85,36.93,36.8,36.9,290174.4719926538,16.4711,16.5069,16.4488,16.4935,290174.472
2010-03-01 10:05:00,36.91,37.04,36.91,37.03,236521.0547028729,16.498,16.5561,16.498,16.5516,236521.0547
2010-03-01 10:10:00,37.03,37.06,37.02,37.03,150334.51397087763,16.5516,16.565,16.5471,16.5516,150334.514
2010-03-01 10:15:00,37.02,37.05,36.97,37.01,302243.2113341204,16.5471,16.5605,16.5248,16.5426,302243.2113
2010-03-01 10:20:00,37.02,37.04,36.96,36.96,176177.35799553982,16.5471,16.5561,16.5203,16.5203,176177.358
2010-03-01 10:25:00,36.96,36.97,36.9,36.93,201101.9283746557,16.5203,16.5248,16.4935,16.5069,201101.9284
2010-03-01 10:30:00,36.93,36.95,36.86,36.95,257903.712449167,16.5069,16.5158,16.4756,16.5158,257903.7124
2010-03-01 10:35:00,36.94,36.99,36.94,36.98,157418.33923652105,16.5114,16.5337,16.5114,16.5292,157418.3392
2010-03-01 10:40:00,36.98,37.08,36.98,37.07,113341.20425029517,16.5292,16.5739,16.5292,16.5695,113341.2043
2010-03-01 10:45:00,37.08,37.09,37.03,37.03,212777.12186803087,16.5739,16.5784,16.5516,16.5516,212777.1219
2010-03-01 10:50:00,37.03,37.09,37.02,37.06,174340.81070444707,16.5516,16.5784,16.5471,16.565,174340.8107
2010-03-01 10:55:00,37.05,37.1,37.04,37.05,106257.37898465172,16.5605,16.5829,16.5561,16.5605,106257.379
2010-03-01 11:00:00,37.05,37.07,37.03,37.07,115046.56959202414,16.5605,16.5695,16.5516,16.5695,115046.5696
2010-03-01 11:05:00,37.07,37.15,37.06,37.14,165682.80204643842,16.5695,16.6052,16.565,16.6008,165682.802
2010-03-01 11:10:00,37.14,37.17,37.1,37.1,202413.7478682933,16.6008,16.6142,16.5829,16.5829,202413.7479
2010-03-01 11:15:00,37.11,37.12,37.06,37.09,268791.8142463597,16.5873,16.5918,16.565,16.5784,268791.8142
2010-03-01 11:20:00,37.09,37.13,37.08,37.1,123311.0324019415,16.5784,16.5963,16.5739,16.5829,123311.0324
2010-03-01 11:25:00,37.1,37.18,37.09,37.18,72150.07215007216,16.5829,16.6186,16.5784,16.6186,72150.0722
2010-03-01 11:30:00,37.18,37.23,37.18,37.2,151515.15151515152,16.6186,16.641,16.6186,16.6276,151515.1515
2010-03-01 11:35:00,37.2,37.23,37.18,37.18,183392.36521054705,16.6276,16.641,16.6186,16.6186,183392.3652
2010-03-01 11:40:00,37.18,37.2,37.14,37.15,84349.99344090253,16.6186,16.6276,16.6008,16.6052,84349.9934
2010-03-01 11:45:00,37.16,37.18,37.13,37.13,59687.78696051423,16.6097,16.6186,16.5963,16.5963,59687.787
2010-03-01 11:50:00,37.13,37.18,37.13,37.18,88416.63387117932,16.5963,16.6186,16.5963,16.6186,88416.6339
2010-03-01 11:55:00,37.18,37.18,37.15,37.18,118719.66417420964,16.6186,16.6186,16.6052,16.6186,118719.6642
2010-03-01 12:00:00,37.18,37.23,37.18,37.22,142332.4150596878,16.6186,16.641,16.6186,16.6365,142332.4151
2010-03-01 12:05:00,37.22,37.29,37.22,37.29,141414.14141414143,16.6365,16.6678,16.6365,16.6678,141414.1414
2010-03-01 12:10:00,37.29,37.33,37.28,37.33,143513.0526039617,16.6678,16.6857,16.6633,16.6857,143513.0526
2010-03-01 12:15:00,37.32,37.33,37.31,37.31,99829.46346582712,16.6812,16.6857,16.6767,16.6767,99829.4635
2010-03-01 12:20:00,37.31,37.32,37.28,37.28,73724.25554243736,16.6767,16.6812,16.6633,16.6633,73724.2555
2010-03-01 12:25:00,37.28,37.33,37.28,37.31,172504.26341335432,16.6633,16.6857,16.6633,16.6767,172504.2634
2010-03-01 12:30:00,37.31,37.33,37.31,37.32,77003.80427653155,16.6767,16.6857,16.6767,16.6812,77003.8043
2010-03-01 12:35:00,37.33,37.33,37.31,37.31,215269.57890594256,16.6857,16.6857,16.6767,16.6767,215269.5789
2010-03-01 12:40:00,37.31,37.33,37.31,37.33,45782.50032795488,16.6767,16.6857,16.6767,16.6857,45782.5003
2010-03-01 12:45:00,37.32,37.35,37.31,37.35,67296.34002361275,16.6812,16.6946,16.6767,16.6946,67296.34
2010-03-01 12:50:00,37.34,37.35,37.28,37.32,121343.303161485,16.6902,16.6946,16.6633,16.6812,121343.3032
2010-03-01 12:55:00,37.32,37.33,37.23,37.29,158730.15873015873,16.6812,16.6857,16.641,16.6678,158730.1587
2010-03-01 13:00:00,37.28,37.31,37.18,37.18,175783.8121474485,16.6633,16.6767,16.6186,16.6186,175783.8121
2010-03-01 13:05:00,37.18,37.24,37.16,37.23,111504.65695920242,16.6186,16.6455,16.6097,16.641,111504.657
2010-03-01 13:10:00,37.24,37.25,37.18,37.25,73330.70969434606,16.6455,16.6499,16.6186,16.6499,73330.7097
2010-03-01 13:15:00,37.25,37.27,37.22,37.25,44208.31693558966,16.6499,16.6589,16.6365,16.6499,44208.3169
2010-03-01 13:20:00,37.25,37.25,37.18,37.2,73461.89164370982,16.6499,16.6499,16.6186,16.6276,73461.8916
2010-03-01 13:25:00,37.21,37.21,37.15,37.16,139971.13997114,16.632,16.632,16.6052,16.6097,139971.14
2010-03-01 13:30:00,37.15,37.22,37.15,37.22,99567.09956709958,16.6052,16.6365,16.6052,16.6365,99567.0996
2010-03-01 13:35:00,37.22,37.24,37.22,37.24,55752.32847960121,16.6365,16.6455,16.6365,16.6455,55752.3285
2010-03-01 13:40:00,37.24,37.25,37.23,37.24,48012.593467138926,16.6455,16.6499,16.641,16.6455,48012.5935
2010-03-01 13:45:00,37.24,37.28,37.24,37.27,65459.79273252001,16.6455,16.6633,16.6455,16.6589,65459.7927
2010-03-01 13:50:00,37.28,37.32,37.27,37.32,80020.9891118982,16.6633,16.6812,16.6589,16.6812,80020.9891
2010-03-01 13:55:00,37.31,37.32,37.28,37.3,102190.73855437493,16.6767,16.6812,16.6633,16.6723,102190.7386
2010-03-01 14:00:00,37.3,37.31,37.26,37.26,72018.89020070838,16.6723,16.6767,16.6544,16.6544,72018.8902
2010-03-01 14:05:00,37.26,37.28,37.24,37.25,108618.65407319952,16.6544,16.6633,16.6455,16.6499,108618.6541
2010-03-01 14:10:00,37.25,37.26,37.22,37.25,130526.0396169487,16.6499,16.6544,16.6365,16.6499,130526.0396
2010-03-01 14:15:00,37.25,37.31,37.25,37.27,82513.4461498098,16.6499,16.6767,16.6499,16.6589,82513.4461
2010-03-01 14:20:00,37.28,37.28,37.22,37.24,78315.62377016923,16.6633,16.6633,16.6365,16.6455,78315.6238
2010-03-01 14:25:00,37.23,37.25,37.22,37.24,58507.149416240325,16.641,16.6499,16.6365,16.6455,58507.1494
2010-03-01 14:30:00,37.24,37.25,37.21,37.22,80545.71690935327,16.6455,16.6499,16.632,16.6365,80545.7169
2010-03-01 14:35:00,37.21,37.24,37.18,37.22,123573.39630066905,16.632,16.6455,16.6186,16.6365,123573.3963
2010-03-01 14:40:00,37.22,37.26,37.22,37.25,65197.42883379247,16.6365,16.6544,16.6365,16.6499,65197.4288
2010-03-01 14:45:00,37.25,37.28,37.24,37.25,87235.99632690543,16.6499,16.6633,16.6455,16.6499,87235.9963
2010-03-01 14:50:00,37.26,37.26,37.24,37.26,73986.6194411649,16.6544,16.6544,16.6455,16.6544,73986.6194
2010-03-01 14:55:00,37.26,37.31,37.25,37.31,211465.3023743933,16.6544,16.6767,16.6499,16.6767,211465.3024
2010-03-01 15:00:00,37.3,37.3,37.23,37.24,118326.11832611832,16.6723,16.6723,16.641,16.6455,118326.1183
2010-03-01 15:05:00,37.23,37.25,37.21,37.22,94188.6396431851,16.641,16.6499,16.632,16.6365,94188.6396
2010-03-01 15:10:00,37.22,37.24,37.2,37.22,97074.642529188,16.6365,16.6455,16.6276,16.6365,97074.6425
2010-03-01 15:15:00,37.22,37.26,37.22,37.25,72674.79994752722,16.6365,16.6544,16.6365,16.6499,72674.7999
2010-03-01 15:20:00,37.25,37.29,37.25,37.28,92352.09235209235,16.6499,16.6678,16.6499,16.6633,92352.0924
2010-03-01 15:25:00,37.28,37.3,37.16,37.27,113472.38619965893,16.6633,16.6723,16.6097,16.6589,113472.3862
2010-03-01 15:30:00,37.27,37.3,37.27,37.27,126065.85333858062,16.6589,16.6723,16.6589,16.6589,126065.8533
2010-03-01 15:35:00,37.28,37.31,37.27,37.3,136691.5912370458,16.6633,16.6767,16.6589,16.6723,136691.5912
2010-03-01 15:40:00,37.3,37.31,37.26,37.29,146267.87354060082,16.6723,16.6767,16.6544,16.6678,146267.8735
2010-03-01 15:45:00,37.29,37.3,37.24,37.25,117801.39052866328,16.6678,16.6723,16.6455,16.6499,117801.3905
2010-03-01 15:50:00,37.25,37.29,37.24,37.29,182342.9096156369,16.6499,16.6678,16.6455,16.6678,182342.9096
2010-03-01 15:55:00,37.29,37.32,37.27,37.3,384100.7477371114,16.6678,16.6812,16.6589,16.6723,384100.7477
2010-03-02 09:30:00,37.6,37.7,37.51,37.68,375967.4668765578,16.8064,16.8511,16.7661,16.8421,375967.4669
2010-03-02 09:35:00,37.69,37.73,37.66,37.7,251475.7969303424,16.8466,16.8645,16.8332,16.8511,251475.7969
2010-03-02 09:40:00,37.7,37.76,37.69,37.76,234290.96156368885,16.8511,16.8779,16.8466,16.8779,234290.9616
2010-03-02 09:45:00,37.76,37.84,37.75,37.75,318378.59110586386,16.8779,16.9136,16.8734,16.8734,318378.5911
2010-03-02 09:50:00,37.75,37.77,37.7,37.7,146530.23743932834,16.8734,16.8824,16.8511,16.8511,146530.2374
2010-03-02 09:55:00,37.69,37.74,37.69,37.71,129083.03817394728,16.8466,16.8689,16.8466,16.8555,129083.0382
2010-03-02 10:00:00,37.7,37.81,37.7,37.81,240587.69513314968,16.8511,16.9002,16.8511,16.9002,240587.6951
2010-03-02 10:05:00,37.81,37.83,37.76,37.8,122523.9407057589,16.9002,16.9092,16.8779,16.8958,122523.9407
2010-03-02 10:10:00,37.79,37.94,37.79,37.8,512527.87616423983,16.8913,16.9583,16.8913,16.8958,512527.8762
2010-03-02 10:15:00,37.8,37.81,37.73,37.76,147842.05693296602,16.8958,16.9002,16.8645,16.8779,147842.0569
2010-03-02 10:20:00,37.76,37.83,37.76,37.82,136822.77318640955,16.8779,16.9092,16.8779,16.9047,136822.7732
2010-03-02 10:25:00,37.82,37.83,37.78,37.79,124360.48799685165,16.9047,16.9092,16.8868,16.8913,124360.488
2010-03-02 10:30:00,37.79,37.85,37.78,37.79,228125.40994359177,16.8913,16.9181,16.8868,16.8913,228125.4099
2010-03-02 10:35:00,37.78,37.85,37.77,37.84,107962.74432638068,16.8868,16.9181,16.8824,16.9136,107962.7443
2010-03-02 10:40:00,37.83,37.86,37.82,37.83,97468.1883772793,16.9092,16.9226,16.9047,16.9092,97468.1884
2010-03-02 10:45:00,37.83,37.95,37.83,37.93,178276.2691853601,16.9092,16.9628,16.9092,16.9539,178276.2692
2010-03-02 10:50:00,37.94,37.96,37.91,37.92,87760.7241243605,16.9583,16.9673,16.9449,16.9494,87760.7241
2010-03-02 10:55:00,37.92,37.96,37.9,37.91,89597.27141545323,16.9494,16.9673,16.9405,16.9449,89597.2714
2010-03-02 11:00:00,37.91,37.94,37.88,37.89,118457.30027548208,16.9449,16.9583,16.9315,16.936,118457.3003
2010-03-02 11:05:00,37.89,37.89,37.82,37.85,179850.45257772531,16.936,16.936,16.9047,16.9181,179850.4526
2010-03-02 11:10:00,37.84,37.95,37.83,37.89,160566.70602125148,16.9136,16.9628,16.9092,16.936,160566.706
2010-03-02 11:15:00,37.89,37.9,37.83,37.84,133674.40640167912,16.936,16.9405,16.9092,16.9136,133674.4064
2010-03-02 11:20:00,37.84,37.86,37.79,37.85,73330.70969434606,16.9136,16.9226,16.8913,16.9181,73330.7097
2010-03-02 11:25:00,37.86,37.91,37.85,37.89,81463.99055489965,16.9226,16.9449,16.9181,16.936,81463.9906
2010-03-02 11:30:00,37.88,37.89,37.84,37.89,135773.31759149942,16.9315,16.936,16.9136,16.936,135773.3176
2010-03-02 11:35:00,37.89,37.92,37.87,37.92,119900.30171848352,16.936,16.9494,16.927,16.9494,119900.3017
2010-03-02 11:40:00,37.92,37.96,37.92,37.96,95631.64108618654,16.9494,16.9673,16.9494,16.9673,95631.6411
2010-03-02 11:45:00,37.96,37.98,37.93,37.93,155844.15584415584,16.9673,16.9762,16.9539,16.9539,155844.1558
2010-03-02 11:50:00,37.93,37.99,37.92,37.98,81201.62665617211,16.9539,16.9807,16.9494,16.9762,81201.6267
2010-03-02 11:55:00,37.98,38.05,37.98,38.03,157549.52118588483,16.9762,17.0075,16.9762,16.9986,157549.5212
2010-03-02 12:00:00,38.04,38.05,38.01,38.02,74773.7111373475,17.003,17.0075,16.9896,16.9941,74773.7111
2010-03-02 12:05:00,38.02,38.02,37.97,37.99,70575.88875770694,16.9941,16.9941,16.9717,16.9807,70575.8888
2010-03-02 12:10:00,37.99,37.99,37.95,37.95,45913.68227731864,16.9807,16.9807,16.9628,16.9628,45913.6823
2010-03-02 12:15:00,37.95,37.95,37.89,37.92,66246.88442870261,16.9628,16.9628,16.936,16.9494,66246.8844
2010-03-02 12:20:00,37.92,37.92,37.88,37.89,59425.4230617867,16.9494,16.9494,16.9315,16.936,59425.4231
2010-03-02 12:25:00,37.89,37.92,37.86,37.91,72674.79994752722,16.936,16.9494,16.9226,16.9449,72674.7999
2010-03-02 12:30:00,37.91,37.92,37.88,37.91,59294.24111242293,16.9449,16.9494,16.9315,16.9449,59294.2411
2010-03-02 12:35:00,37.91,37.92,37.87,37.92,72150.07215007216,16.9449,16.9494,16.927,16.9494,72150.0722
2010-03-02 12:40:00,37.91,37.93,37.86,37.93,100485.37321264594,16.9449,16.9539,16.9226,16.9539,100485.3732
2010-03-02 12:45:00,37.92,37.97,37.91,37.93,72150.07215007216,16.9494,16.9717,16.9449,16.9539,72150.0722
2010-03-02 12:50:00,37.93,37.95,37.88,37.88,63098.51764397219,16.9539,16.9628,16.9315,16.9315,63098.5176
2010-03-02 12:55:00,37.89,37.95,37.88,37.95,78446.80571953299,16.936,16.9628,16.9315,16.9628,78446.8057
2010-03-02 13:00:00,37.95,37.98,37.92,37.92,88154.26997245179,16.9628,16.9762,16.9494,16.9494,88154.27
2010-03-02 13:05:00,37.92,37.94,37.9,37.9,55489.96458087368,16.9494,16.9583,16.9405,16.9405,55489.9646
2010-03-02 13:10:00,37.9,37.94,37.9,37.9,1658926.9316542044,16.9405,16.9583,16.9405,16.9405,1658926.9317
2010-03-02 13:15:00,37.9,37.94,37.9,37.93,83038.17394726486,16.9405,16.9583,16.9405,16.9539,83038.1739
2010-03-02 13:20:00,37.93,37.95,37.92,37.95,74511.34723861997,16.9539,16.9628,16.9494,16.9628,74511.3472
2010-03-02 13:25:00,37.95,37.99,37.95,37.98,58507.149416240325,16.9628,16.9807,16.9628,16.9762,58507.1494
2010-03-02 13:30:00,37.99,38.0,37.98,37.99,79102.71546635183,16.9807,16.9852,16.9762,16.9807,79102.7155
2010-03-02 13:35:00,37.99,37.99,37.93,37.93,57195.32992260265,16.9807,16.9807,16.9539,16.9539,57195.3299
2010-03-02 13:40:00,37.94,37.96,37.92,37.96,54965.2367834186,16.9583,16.9673,16.9494,16.9673,54965.2368
2010-03-02 13:45:00,37.96,37.99,37.93,37.94,85924.17683326775,16.9673,16.9807,16.9539,16.9583,85924.1768
2010-03-02 13:50:00,37.94,37.95,37.92,37.94,93401.5479470025,16.9583,16.9628,16.9494,16.9583,93401.5479
2010-03-02 13:55:00,37.93,38.01,37.92,38.0,160173.16017316017,16.9539,16.9896,16.9494,16.9852,160173.1602
2010-03-02 14:00:00,37.99,38.03,37.99,37.99,118194.93637675456,16.9807,16.9986,16.9807,16.9807,118194.9364
2010-03-02 14:05:00,38.0,38.0,37.92,37.94,150334.51397087763,16.9852,16.9852,16.9494,16.9583,150334.514
2010-03-02 14:10:00,37.94,37.96,37.9,37.9,93008.0020989112,16.9583,16.9673,16.9405,16.9405,93008.0021
2010-03-02 14:15:00,37.9,37.91,37.87,37.91,134855.04394595305,16.9405,16.9449,16.927,16.9449,134855.0439
2010-03-02 14:20:00,37.91,37.92,37.89,37.89,97337.00642791552,16.9449,16.9494,16.936,16.936,97337.0064
2010-03-02 14:25:00,37.9,37.9,37.86,37.86,84349.99344090253,16.9405,16.9405,16.9226,16.9226,84349.9934
2010-03-02 14:30:00,37.86,37.92,37.83,37.91,73461.89164370982,16.9226,16.9494,16.9092,16.9449,73461.8916
2010-03-02 14:35:00,37.9,37.97,37.9,37.96,105339.10533910534,16.9405,16.9717,16.9405,16.9673,105339.1053
2010-03-02 14:40:00,37.97,37.98,37.91,37.92,86317.72268135905,16.9717,16.9762,16.9449,16.9494,86317.7227
2010-03-02 14:45:00,37.92,37.92,37.9,37.91,39354.58480913026,16.9494,16.9494,16.9405,16.9449,39354.5848
2010-03-02 14:50:00,37.9,37.9,37.83,37.83,107700.38042765316,16.9405,16.9405,16.9092,16.9092,107700.3804
2010-03-02 14:55:00,37.83,37.85,37.81,37.85,80676.89885871705,16.9092,16.9181,16.9002,16.9181,80676.8989
2010-03-02 15:00:00,37.84,37.89,37.84,37.87,109536.92771874592,16.9136,16.936,16.9136,16.927,109536.9277
2010-03-02 15:05:00,37.87,37.89,37.85,37.88,85137.08513708515,16.927,16.936,16.9181,16.9315,85137.0851
2010-03-02 15:10:00,37.87,37.89,37.86,37.88,69395.25121343303,16.927,16.936,16.9226,16.9315,69395.2512
2010-03-02 15:15:00,37.88,37.89,37.82,37.82,106388.56093401548,16.9315,16.936,16.9047,16.9047,106388.5609
2010-03-02 15:20:00,37.82,37.84,37.8,37.83,91827.36455463729,16.9047,16.9136,16.8958,16.9092,91827.3646
2010-03-02 15:25:00,37.83,37.85,37.78,37.79,139446.41217368492,16.9092,16.9181,16.8868,16.8913,139446.4122
2010-03-02 15:30:00,37.79,37.86,37.78,37.86,181031.0901219992,16.8913,16.9226,16.8868,16.9226,181031.0901
2010-03-02 15:35:00,37.86,37.87,37.82,37.82,115833.66128820674,16.9226,16.927,16.9047,16.9047,115833.6613
2010-03-02 15:40:00,37.83,37.83,37.77,37.77,169749.44247671522,16.9092,16.9092,16.8824,16.8824,169749.4425
2010-03-02 15:45:00,37.78,37.85,37.77,37.83,197428.83379247016,16.8868,16.9181,16.8824,16.9092,197428.8338
2010-03-02 15:50:00,37.83,37.83,37.81,37.83,266430.5391578119,16.9092,16.9092,16.9002,16.9092,266430.5392
2010-03-02 15:55:00,37.83,37.9,37.82,37.88,844549.3900039354,16.9092,16.9405,16.9047,16.9315,844549.39
2010-03-03 09:30:00,37.98,38.1,37.96,38.07,251082.25108225108,16.9762,17.0299,16.9673,17.0164,251082.2511
2010-03-03 09:35:00,38.06,38.07,37.98,37.98,131969.04105995016,17.012,17.0164,16.9762,16.9762,131969.0411
2010-03-03 09:40:00,37.98,37.98,37.83,37.84,269972.4517906336,16.9762,16.9762,16.9092,16.9136,269972.4518
2010-03-03 09:45:00,37.85,37.89,37.79,37.86,259477.8958415322,16.9181,16.936,16.8913,16.9226,259477.8958
2010-03-03 09:50:00,37.87,38.08,37.86,38.03,298176.5709038436,16.927,17.0209,16.9226,16.9986,298176.5709
2010-03-03 09:55:00,38.02,38.04,37.95,37.99,265118.7196641742,16.9941,17.003,16.9628,16.9807,265118.7197
2010-03-03 10:00:00,38.0,38.03,37.89,37.89,355503.08277581003,16.9852,16.9986,16.936,16.936,355503.0828
2010-03-03 10:05:00,37.89,37.96,37.89,37.93,106519.74288337924,16.936,16.9673,16.936,16.9539,106519.7429
2010-03-03 10:10:00,37.92,37.93,37.86,37.89,120162.66561721108,16.9494,16.9539,16.9226,16.936,120162.6656
2010-03-03 10:15:00,37.89,37.98,37.88,37.97,150596.87786960514,16.936,16.9762,16.9315,16.9717,150596.8779
2010-03-03 10:20:00,37.98,38.02,37.9,38.02,280729.37163846253,16.9762,16.9941,16.9405,16.9941,280729.3716
2010-03-03 10:25:00,38.02,38.04,37.89,37.89,362980.4538895448,16.9941,17.003,16.936,16.936,362980.4539
2010-03-03 10:30:00,37.89,37.91,37.78,37.86,560540.4696313788,16.936,16.9449,16.8868,16.9226,560540.4696
2010-03-03 10:35:00,37.86,37.89,37.85,37.89,338449.42935852025,16.9226,16.936,16.9181,16.936,338449.4294
2010-03-03 10:40:00,37.89,37.9,37.85,37.86,162534.435261708,16.936,16.9405,16.9181,16.9226,162534.4353
2010-03-03 10:45:00,37.86,37.88,37.83,37.83,302374.3932834842,16.9226,16.9315,16.9092,16.9092,302374.3933
2010-03-03 10:50:00,37.84,37.87,37.79,37.81,348550.4394595304,16.9136,16.927,16.8913,16.9002,348550.4395
2010-03-03 10:55:00,37.81,37.89,37.8,37.89,354584.8091302637,16.9002,16.936,16.8958,16.936,354584.8091
2010-03-03 11:00:00,37.88,37.9,37.83,37.87,254755.34566443652,16.9315,16.9405,16.9092,16.927,254755.3457
2010-03-03 11:05:00,37.88,37.9,37.87,37.89,279024.0062967336,16.9315,16.9405,16.927,16.936,279024.0063
2010-03-03 11:10:00,37.89,37.89,37.83,37.86,173291.35510953693,16.936,16.936,16.9092,16.9226,173291.3551
2010-03-03 11:15:00,37.86,37.9,37.86,37.86,180506.3623245441,16.9226,16.9405,16.9226,16.9226,180506.3623
2010-03-03 11:20:00,37.86,37.9,37.86,37.89,197822.37964056147,16.9226,16.9405,16.9226,16.936,197822.3796
2010-03-03 11:25:00,37.89,37.92,37.87,37.91,192050.3738685557,16.936,16.9494,16.927,16.9449,192050.3739
2010-03-03 11:30:00,37.91,37.92,37.86,37.88,97074.642529188,16.9449,16.9494,16.9226,16.9315,97074.6425
2010-03-03 11:35:00,37.88,37.91,37.86,37.88,564869.4739603831,16.9315,16.9449,16.9226,16.9315,564869.474
2010-03-03 11:40:00,37.88,37.91,37.87,37.89,65197.42883379247,16.9315,16.9449,16.927,16.936,65197.4288
2010-03-03 11:45:00,37.9,37.93,37.89,37.92,108356.290174472,16.9405,16.9539,16.936,16.9494,108356.2902
2010-03-03 11:50:00,37.92,37.92,37.87,37.89,173422.5370589007,16.9494,16.9494,16.927,16.936,173422.5371
2010-03-03 11:55:00,37.89,37.9,37.87,37.89,123835.76019939657,16.936,16.9405,16.927,16.936,123835.7602
2010-03-03 12:00:00,37.89,37.89,37.86,37.88,139971.13997114,16.936,16.936,16.9226,16.9315,139971.14
2010-03-03 12:05:00,37.88,37.89,37.87,37.89,135773.31759149942,16.9315,16.936,16.927,16.936,135773.3176
2010-03-03 12:10:00,37.89,37.9,37.88,37.89,336875.2459661551,16.936,16.9405,16.9315,16.936,336875.246
2010-03-03 12:15:00,37.89,37.9,37.88,37.89,176046.17604617606,16.936,16.9405,16.9315,16.936,176046.176
2010-03-03 12:20:00,37.89,37.9,37.88,37.89,80939.26275744458,16.936,16.9405,16.9315,16.936,80939.2628
2010-03-03 12:25:00,37.89,37.9,37.88,37.89,165026.8922996196,16.936,16.9405,16.9315,16.936,165026.8923
2010-03-03 12:30:00,37.9,37.96,37.89,37.94,88154.26997245179,16.9405,16.9673,16.936,16.9583,88154.27
2010-03-03 12:35:00,37.95,37.97,37.94,37.97,103633.73999737635,16.9628,16.9717,16.9583,16.9717,103633.74
2010-03-03 12:40:00,37.98,38.0,37.92,37.92,74380.1652892562,16.9762,16.9852,16.9494,16.9494,74380.1653
2010-03-03 12:45:00,37.92,37.96,37.92,37.95,33844.94293585203,16.9494,16.9673,16.9494,16.9628,33844.9429
2010-03-03 12:50:00,37.94,37.95,37.9,37.92,198478.2893873803,16.9583,16.9628,16.9405,16.9494,198478.2894
2010-03-03 12:55:00,37.92,37.93,37.89,37.89,165551.62009707466,16.9494,16.9539,16.936,16.936,165551.6201
2010-03-03 13:00:00,37.9,37.9,37.86,37.88,226157.68070313527,16.9405,16.9405,16.9226,16.9315,226157.6807
2010-03-03 13:05:00,37.87,37.89,37.86,37.88,199658.92693165425,16.927,16.936,16.9226,16.9315,199658.9269
2010-03-03 13:10:00,37.87,37.89,37.87,37.89,128164.76452840088,16.927,16.936,16.927,16.936,128164.7645
2010-03-03 13:15:00,37.89,37.91,37.87,37.89,453495.9989505444,16.936,16.9449,16.927,16.936,453495.999
2010-03-03 13:20:00,37.89,37.9,37.88,37.89,96812.27863046044,16.936,16.9405,16.9315,16.936,96812.2786
2010-03-03 13:25:00,37.89,37.9,37.87,37.87,133280.86055358785,16.936,16.9405,16.927,16.927,133280.8606
2010-03-03 13:30:00,37.86,37.89,37.86,37.86,120162.66561721108,16.9226,16.936,16.9226,16.9226,120162.6656
2010-03-03 13:35:00,37.86,37.9,37.86,37.9,133805.5883510429,16.9226,16.9405,16.9226,16.9405,133805.5884
2010-03-03 13:40:00,37.9,37.92,37.89,37.92,108881.01797192708,16.9405,16.9494,16.936,16.9494,108881.018
2010-03-03 13:45:00,37.92,37.92,37.88,37.92,165289.2561983471,16.9494,16.9494,16.9315,16.9494,165289.2562
2010-03-03 13:50:00,37.92,38.0,37.9,37.99,240325.33123442216,16.9494,16.9852,16.9405,16.9807,240325.3312
2010-03-03 13:55:00,37.99,38.0,37.94,37.94,128689.49232585596,16.9807,16.9852,16.9583,16.9583,128689.4923
2010-03-03 14:00:00,37.94,37.96,37.92,37.92,101797.19270628362,16.9583,16.9673,16.9494,16.9494,101797.1927
2010-03-03 14:05:00,37.92,37.93,37.88,37.88,122523.9407057589,16.9494,16.9539,16.9315,16.9315,122523.9407
2010-03-03 14:10:00,37.89,37.9,37.87,37.89,93663.91184573004,16.936,16.9405,16.927,16.936,93663.9118
2010-03-03 14:15:00,37.9,37.9,37.86,37.86,135510.95369277187,16.9405,16.9405,16.9226,16.9226,135510.9537
2010-03-03 14:20:00,37.86,37.86,37.76,37.76,341860.16004197823,16.9226,16.9226,16.8779,16.8779,341860.16
2010-03-03 14:25:00,37.76,37.76,37.68,37.71,232716.77817132365,16.8779,16.8779,16.8421,16.8555,232716.7782
2010-03-03 14:30:00,37.71,37.74,37.7,37.71,137347.50098386462,16.8555,16.8689,16.8511,16.8555,137347.501
2010-03-03 14:35:00,37.72,37.73,37.71,37.71,123179.85045257772,16.86,16.8645,16.8555,16.8555,123179.8505
2010-03-03 14:40:00,37.71,37.73,37.67,37.71,137347.50098386462,16.8555,16.8645,16.8377,16.8555,137347.501
2010-03-03 14:45:00,37.7,37.71,37.65,37.66,342122.5239407057,16.8511,16.8555,16.8287,16.8332,342122.5239
2010-03-03 14:50:00,37.66,37.67,37.64,37.65,163190.34500852684,16.8332,16.8377,16.8242,16.8287,163190.345
2010-03-03 14:55:00,37.65,37.68,37.63,37.67,205037.38685556868,16.8287,16.8421,16.8198,16.8377,205037.3869
2010-03-03 15:00:00,37.67,37.7,37.64,37.7,151777.51541387907,16.8377,16.8511,16.8242,16.8511,151777.5154
2010-03-03 15:05:00,37.69,37.73,37.68,37.7,188377.2792863702,16.8466,16.8645,16.8421,16.8511,188377.2793
2010-03-03 15:10:00,37.71,37.74,37.71,37.72,285845.46766364947,16.8555,16.8689,16.8555,16.86,285845.4677
2010-03-03 15:15:00,37.73,37.73,37.7,37.73,141414.14141414143,16.8645,16.8645,16.8511,16.8645,141414.1414
2010-03-03 15:20:00,37.73,37.73,37.7,37.71,90777.90895972714,16.8645,16.8645,16.8511,16.8555,90777.909
2010-03-03 15:25:00,37.71,37.71,37.67,37.69,160697.88797061524,16.8555,16.8555,16.8377,16.8466,160697.888
2010-03-03 15:30:00,37.68,37.71,37.68,37.7,232847.9601206874,16.8421,16.8555,16.8421,16.8511,232847.9601
2010-03-03 15:35:00,37.7,37.73,37.69,37.69,316673.22576413484,16.8511,16.8645,16.8466,16.8466,316673.2258
2010-03-03 15:40:00,37.69,37.7,37.67,37.67,166601.0756919848,16.8466,16.8511,16.8377,16.8377,166601.0757
2010-03-03 15:45:00,37.67,37.7,37.67,37.7,249770.43158861343,16.8377,16.8511,16.8377,16.8511,249770.4316
2010-03-03 15:50:00,37.7,37.7,37.68,37.69,299881.93624557264,16.8511,16.8511,16.8421,16.8466,299881.9362
2010-03-03 15:55:00,37.69,37.69,37.61,37.63,745113.4723861996,16.8466,16.8466,16.8108,16.8198,745113.4724
2010-03-04 09:30:00,37.63,37.73,37.58,37.68,110324.01941492852,16.8198,16.8645,16.7974,16.8421,110324.0194
2010-03-04 09:35:00,37.68,37.7,37.57,37.57,374262.1015348288,16.8421,16.8511,16.793,16.793,374262.1015
2010-03-04 09:40:00,37.57,37.69,37.56,37.68,240981.240981241,16.793,16.8466,16.7885,16.8421,240981.241
2010-03-04 09:45:00,37.69,37.72,37.6,37.69,261314.44313262496,16.8466,16.86,16.8064,16.8466,261314.4431
2010-03-04 09:50:00,37.69,37.72,37.67,37.68,119244.3919716647,16.8466,16.86,16.8377,16.8421,119244.392
2010-03-04 09:55:00,37.68,37.72,37.67,37.71,121343.303161485,16.8421,16.86,16.8377,16.8555,121343.3032
2010-03-04 10:00:00,37.71,37.76,37.69,37.75,186409.5500459137,16.8555,16.8779,16.8466,16.8734,186409.55
2010-03-04 10:05:00,37.74,37.76,37.67,37.67,139708.77607241244,16.8689,16.8779,16.8377,16.8377,139708.7761
2010-03-04 10:10:00,37.67,37.76,37.67,37.75,121736.84900957628,16.8377,16.8779,16.8377,16.8734,121736.849
2010-03-04 10:15:00,37.76,37.76,37.68,37.68,212252.3940705759,16.8779,16.8779,16.8421,16.8421,212252.3941
2010-03-04 10:20:00,37.69,37.7,37.62,37.66,148760.3305785124,16.8466,16.8511,16.8153,16.8332,148760.3306
2010-03-04 10:25:00,37.65,37.69,37.6,37.67,131969.04105995016,16.8287,16.8466,16.8064,16.8377,131969.0411
2010-03-04 10:30:00,37.66,37.66,37.51,37.54,348156.8936114391,16.8332,16.8332,16.7661,16.7795,348156.8936
2010-03-04 10:35:00,37.54,37.6,37.48,37.53,199003.01718483536,16.7795,16.8064,16.7527,16.7751,199003.0172
2010-03-04 10:40:00,37.53,37.53,37.42,37.44,258428.44024662208,16.7751,16.7751,16.7259,16.7348,258428.4402
2010-03-04 10:45:00,37.44,37.52,37.42,37.51,259740.25974025976,16.7348,16.7706,16.7259,16.7661,259740.2597
2010-03-04 10:50:00,37.52,37.52,37.45,37.47,115964.84323757052,16.7706,16.7706,16.7393,16.7483,115964.8432
2010-03-04 10:55:00,37.47,37.52,37.47,37.48,99567.09956709958,16.7483,16.7706,16.7483,16.7527,99567.0996
2010-03-04 11:00:00,37.48,37.54,37.47,37.52,114259.47789584154,16.7527,16.7795,16.7483,16.7706,114259.4779
2010-03-04 11:05:00,37.52,37.62,37.52,37.61,123966.94214876034,16.7706,16.8153,16.7706,16.8108,123966.9421
2010-03-04 11:10:00,37.61,37.63,37.57,37.57,75823.16673225764,16.8108,16.8198,16.793,16.793,75823.1667
2010-03-04 11:15:00,37.57,37.58,37.53,37.54,101534.82880755608,16.793,16.7974,16.7751,16.7795,101534.8288
2010-03-04 11:20:00,37.53,37.54,37.5,37.53,91171.45480781845,16.7751,16.7795,16.7617,16.7751,91171.4548
2010-03-04 11:25:00,37.54,37.6,37.54,37.58,105732.65118719664,16.7795,16.8064,16.7795,16.7974,105732.6512
2010-03-04 11:30:00,37.58,37.63,37.53,37.54,69919.9790108881,16.7974,16.8198,16.7751,16.7795,69919.979
2010-03-04 11:35:00,37.54,37.56,37.51,37.55,89990.81726354454,16.7795,16.7885,16.7661,16.784,89990.8173
2010-03-04 11:40:00,37.55,37.57,37.54,37.56,61655.51620097075,16.784,16.793,16.7795,16.7885,61655.5162
2010-03-04 11:45:00,37.57,37.62,37.54,37.58,186409.5500459137,16.793,16.8153,16.7795,16.7974,186409.55
2010-03-04 11:50:00,37.58,37.6,37.55,37.59,101534.82880755608,16.7974,16.8064,16.784,16.8019,101534.8288
2010-03-04 11:55:00,37.59,37.6,37.57,37.6,187065.4597927325,16.8019,16.8064,16.793,16.8064,187065.4598
2010-03-04 12:00:00,37.6,37.6,37.54,37.55,92483.27430145611,16.8064,16.8064,16.7795,16.784,92483.2743
2010-03-04 12:05:00,37.56,37.57,37.52,37.54,81726.35445362718,16.7885,16.793,16.7706,16.7795,81726.3545
2010-03-04 12:10:00,37.54,37.57,37.53,37.56,95106.91328873148,16.7795,16.793,16.7751,16.7885,95106.9133
2010-03-04 12:15:00,37.55,37.58,37.54,37.57,38829.8570116752,16.784,16.7974,16.7795,16.793,38829.857
2010-03-04 12:20:00,37.58,37.61,37.57,37.6,77397.35012462286,16.7974,16.8108,16.793,16.8064,77397.3501
2010-03-04 12:25:00,37.59,37.62,37.56,37.6,83038.17394726486,16.8019,16.8153,16.7885,16.8064,83038.1739
2010-03-04 12:30:00,37.6,37.65,37.58,37.58,107306.83457956184,16.8064,16.8287,16.7974,16.7974,107306.8346
2010-03-04 12:35:00,37.59,37.62,37.57,37.61,69395.25121343303,16.8019,16.8153,16.793,16.8108,69395.2512
2010-03-04 12:40:00,37.62,37.65,37.6,37.63,72543.61799816345,16.8153,16.8287,16.8064,16.8198,72543.618
2010-03-04 12:45:00,37.63,37.67,37.63,37.67,51554.50609996065,16.8198,16.8377,16.8198,16.8377,51554.5061
2010-03-04 12:50:00,37.67,37.69,37.67,37.67,145743.14574314575,16.8377,16.8466,16.8377,16.8377,145743.1457
2010-03-04 12:55:00,37.67,37.69,37.66,37.66,53259.871441689625,16.8377,16.8466,16.8332,16.8332,53259.8714
2010-03-04 13:00:00,37.67,37.67,37.63,37.63,57064.14797323888,16.8377,16.8377,16.8198,16.8198,57064.148
2010-03-04 13:05:00,37.63,37.66,37.63,37.64,78840.3515676243,16.8198,16.8332,16.8198,16.8242,78840.3516
2010-03-04 13:10:00,37.63,37.64,37.62,37.63,58244.78551751279,16.8198,16.8242,16.8153,16.8198,58244.7855
2010-03-04 13:15:00,37.63,37.7,37.63,37.64,106782.10678210678,16.8198,16.8511,16.8198,16.8242,106782.1068
2010-03-04 13:20:00,37.63,37.65,37.62,37.63,76216.71258034895,16.8198,16.8287,16.8153,16.8198,76216.7126
2010-03-04 13:25:00,37.63,37.64,37.6,37.63,332021.51383969566,16.8198,16.8242,16.8064,16.8198,332021.5138
2010-03-04 13:30:00,37.63,37.63,37.6,37.62,73199.52774498229,16.8198,16.8198,16.8064,16.8153,73199.5277
2010-03-04 13:35:00,37.62,37.63,37.6,37.61,68345.7956185229,16.8153,16.8198,16.8064,16.8108,68345.7956
2010-03-04 13:40:00,37.6,37.62,37.6,37.62,58113.60356814903,16.8064,16.8153,16.8064,16.8153,58113.6036
2010-03-04 13:45:00,37.62,37.63,37.59,37.6,95106.91328873148,16.8153,16.8198,16.8019,16.8064,95106.9133
2010-03-04 13:50:00,37.6,37.63,37.58,37.58,85792.99488390397,16.8064,16.8198,16.7974,16.7974,85792.9949
2010-03-04 13:55:00,37.58,37.62,37.57,37.62,77528.53207398663,16.7974,16.8153,16.793,16.8153,77528.5321
2010-03-04 14:00:00,37.63,37.69,37.62,37.68,519480.5194805195,16.8198,16.8466,16.8153,16.8421,519480.5195
2010-03-04 14:05:00,37.68,37.73,37.68,37.71,305916.3059163059,16.8421,16.8645,16.8421,16.8555,305916.3059
2010-03-04 14:10:00,37.7,37.72,37.7,37.7,127771.2186803096,16.8511,16.86,16.8511,16.8511,127771.2187
2010-03-04 14:15:00,37.7,37.71,37.63,37.63,258821.9860947134,16.8511,16.8555,16.8198,16.8198,258821.9861
2010-03-04 14:20:00,37.64,37.67,37.63,37.65,104683.1955922865,16.8242,16.8377,16.8198,16.8287,104683.1956
2010-03-04 14:25:00,37.66,37.67,37.62,37.63,139446.41217368492,16.8332,16.8377,16.8153,16.8198,139446.4122
2010-03-04 14:30:00,37.63,37.69,37.63,37.66,236652.23665223664,16.8198,16.8466,16.8198,16.8332,236652.2367
2010-03-04 14:35:00,37.66,37.67,37.63,37.66,66246.88442870261,16.8332,16.8377,16.8198,16.8332,66246.8844
2010-03-04 14:40:00,37.66,37.68,37.64,37.68,92220.9104027286,16.8332,16.8421,16.8242,16.8421,92220.9104
2010-03-04 14:45:00,37.67,37.71,37.66,37.66,88416.63387117932,16.8377,16.8555,16.8332,16.8332,88416.6339
2010-03-04 14:50:00,37.66,37.67,37.64,37.64,157418.33923652105,16.8332,16.8377,16.8242,16.8242,157418.3392
2010-03-04 14:55:00,37.64,37.67,37.64,37.66,144168.96235078055,16.8242,16.8377,16.8242,16.8332,144168.9624
2010-03-04 15:00:00,37.65,37.67,37.63,37.65,160829.06991997905,16.8287,16.8377,16.8198,16.8287,160829.0699
2010-03-04 15:05:00,37.65,37.67,37.63,37.64,122786.30460448645,16.8287,16.8377,16.8198,16.8242,122786.3046
2010-03-04 15:10:00,37.64,37.65,37.62,37.64,95894.00498491408,16.8242,16.8287,16.8153,16.8242,95894.005
2010-03-04 15:15:00,37.64,37.66,37.63,37.64,134461.49809786174,16.8242,16.8332,16.8198,16.8242,134461.4981
2010-03-04 15:20:00,37.65,37.65,37.63,37.64,95762.82303555032,16.8287,16.8287,16.8198,16.8242,95762.823
2010-03-04 15:25:00,37.65,37.66,37.63,37.65,178538.63308408763,16.8287,16.8332,16.8198,16.8287,178538.6331
2010-03-04 15:30:00,37.65,37.67,37.64,37.66,432113.3412042503,16.8287,16.8377,16.8242,16.8332,432113.3412
2010-03-04 15:35:00,37.66,37.67,37.65,37.65,204643.84100747737,16.8332,16.8377,16.8287,16.8287,204643.841
2010-03-04 15:40:00,37.66,37.69,37.65,37.69,182474.09156500065,16.8332,16.8466,16.8287,16.8466,182474.0916
2010-03-04 15:45:00,37.69,37.72,37.68,37.69,257903.712449167,16.8466,16.86,16.8421,16.8466,257903.7124
2010-03-04 15:50:00,37.68,37.69,37.61,37.62,686737.5049193231,16.8421,16.8466,16.8108,16.8153,686737.5049
2010-03-04 15:55:00,37.62,37.63,37.57,37.58,1026629.9357208448,16.8153,16.8198,16.793,16.7974,1026629.9357
2010-03-05 09:30:00,38.0,38.04,37.95,38.01,306309.85176439723,16.9852,17.003,16.9628,16.9896,306309.8518
2010-03-05 09:35:00,38.01,38.05,37.95,37.97,259084.3499934409,16.9896,17.0075,16.9628,16.9717,259084.35
2010-03-05 09:40:00,37.96,38.05,37.91,38.03,215794.30670339763,16.9673,17.0075,16.9449,16.9986,215794.3067
2010-03-05 09:45:00,38.03,38.09,38.01,38.08,232192.0503738685,16.9986,17.0254,16.9896,17.0209,232192.0504
2010-03-05 09:50:00,38.09,38.15,38.08,38.11,494949.49494949495,17.0254,17.0522,17.0209,17.0343,494949.4949
2010-03-05 09:55:00,38.11,38.13,38.02,38.03,244785.51751279025,17.0343,17.0433,16.9941,16.9986,244785.5175
2010-03-05 10:00:00,38.03,38.09,37.99,38.06,147448.5110848747,16.9986,17.0254,16.9807,17.012,147448.5111
2010-03-05 10:05:00,38.06,38.12,38.06,38.08,141545.3233635052,17.012,17.0388,17.012,17.0209,141545.3234
2010-03-05 10:10:00,38.08,38.12,38.08,38.11,235865.14495605405,17.0209,17.0388,17.0209,17.0343,235865.145
2010-03-05 10:15:00,38.12,38.15,38.1,38.14,289125.01639774366,17.0388,17.0522,17.0299,17.0477,289125.0164
2010-03-05 10:20:00,38.14,38.21,38.13,38.21,538764.2660369934,17.0477,17.079,17.0433,17.079,538764.266
2010-03-05 10:25:00,38.21,38.28,38.21,38.27,470024.9245703792,17.079,17.1103,17.079,17.1058,470024.9246
2010-03-05 10:30:00,38.27,38.28,38.24,38.26,145743.14574314575,17.1058,17.1103,17.0924,17.1014,145743.1457
2010-03-05 10:35:00,38.26,38.26,38.18,38.21,294634.6582710219,17.1014,17.1014,17.0656,17.079,294634.6583
2010-03-05 10:40:00,38.21,38.23,38.19,38.23,190738.554374918,17.079,17.088,17.0701,17.088,190738.5544
2010-03-05 10:45:00,38.23,38.34,38.22,38.33,337793.5196117014,17.088,17.1371,17.0835,17.1327,337793.5196
2010-03-05 10:50:00,38.33,38.38,38.32,38.35,510953.6927718746,17.1327,17.155,17.1282,17.1416,510953.6928
2010-03-05 10:55:00,38.35,38.38,38.33,38.37,410074.77371113736,17.1416,17.155,17.1327,17.1505,410074.7737
2010-03-05 11:00:00,38.38,38.41,38.37,38.39,234684.50741178016,17.155,17.1684,17.1505,17.1595,234684.5074
2010-03-05 11:05:00,38.38,38.41,38.37,38.39,265905.8113603568,17.155,17.1684,17.1505,17.1595,265905.8114
2010-03-05 11:10:00,38.4,38.4,38.37,38.38,227207.1362980454,17.1639,17.1639,17.1505,17.155,227207.1363
2010-03-05 11:15:00,38.38,38.4,38.37,38.38,278761.64239800605,17.155,17.1639,17.1505,17.155,278761.6424
2010-03-05 11:20:00,38.38,38.39,38.36,38.38,238751.14784205693,17.155,17.1595,17.1461,17.155,238751.1478
2010-03-05 11:25:00,38.39,38.41,38.36,38.37,216319.0345008527,17.1595,17.1684,17.1461,17.1505,216319.0345
2010-03-05 11:30:00,38.37,38.42,38.37,38.42,151515.15151515152,17.1505,17.1729,17.1505,17.1729,151515.1515
2010-03-05 11:35:00,38.4,38.43,38.37,38.38,224583.49731077004,17.1639,17.1774,17.1505,17.155,224583.4973
2010-03-05 11:40:00,38.38,38.39,38.31,38.32,244654.3355634265,17.155,17.1595,17.1237,17.1282,244654.3356
2010-03-05 11:45:00,38.33,38.37,38.33,38.35,148891.51252787616,17.1327,17.1505,17.1327,17.1416,148891.5125
2010-03-05 11:50:00,38.34,38.36,38.32,38.35,128689.49232585596,17.1371,17.1461,17.1282,17.1416,128689.4923
2010-03-05 11:55:00,38.36,38.36,38.3,38.31,118588.48222484588,17.1461,17.1461,17.1192,17.1237,118588.4822
2010-03-05 12:00:00,38.3,38.32,38.27,38.3,149285.05837596746,17.1192,17.1282,17.1058,17.1192,149285.0584
2010-03-05 12:05:00,38.31,38.34,38.29,38.31,147186.1471861472,17.1237,17.1371,17.1148,17.1237,147186.1472
2010-03-05 12:10:00,38.31,38.32,38.29,38.31,97861.7342253706,17.1237,17.1282,17.1148,17.1237,97861.7342
2010-03-05 12:15:00,38.31,38.31,38.24,38.24,144693.69014823562,17.1237,17.1237,17.0924,17.0924,144693.6901
2010-03-05 12:20:00,38.24,38.3,38.23,38.28,115177.75154138792,17.0924,17.1192,17.088,17.1103,115177.7515
2010-03-05 12:25:00,38.28,38.28,38.25,38.26,40272.85845467664,17.1103,17.1103,17.0969,17.1014,40272.8585
2010-03-05 12:30:00,38.27,38.28,38.24,38.26,53391.05339105339,17.1058,17.1103,17.0924,17.1014,53391.0534
2010-03-05 12:35:00,38.27,38.32,38.26,38.29,56670.60212514758,17.1058,17.1282,17.1014,17.1148,56670.6021
2010-03-05 12:40:00,38.29,38.34,38.28,38.32,74904.89308671126,17.1148,17.1371,17.1103,17.1282,74904.8931
2010-03-05 12:45:00,38.33,38.34,38.27,38.27,114915.38764266035,17.1327,17.1371,17.1058,17.1058,114915.3876
2010-03-05 12:50:00,38.27,38.31,38.27,38.3,49193.231011412834,17.1058,17.1237,17.1058,17.1192,49193.231
2010-03-05 12:55:00,38.3,38.34,38.3,38.33,42634.13354322445,17.1192,17.1371,17.1192,17.1327,42634.1335
2010-03-05 13:00:00,38.33,38.34,38.29,38.31,93795.0937950938,17.1327,17.1371,17.1148,17.1237,93795.0938
2010-03-05 13:05:00,38.32,38.34,38.31,38.33,106126.19703528794,17.1282,17.1371,17.1237,17.1327,106126.197
2010-03-05 13:10:00,38.33,38.34,38.3,38.32,256591.89295552933,17.1327,17.1371,17.1192,17.1282,256591.893
2010-03-05 13:15:00,38.33,38.35,38.31,38.32,146661.41938869213,17.1327,17.1416,17.1237,17.1282,146661.4194
2010-03-05 13:20:00,38.32,38.34,38.29,38.29,137478.68293322838,17.1282,17.1371,17.1148,17.1148,137478.6829
2010-03-05 13:25:00,38.29,38.31,38.26,38.28,82513.4461498098,17.1148,17.1237,17.1014,17.1103,82513.4461
2010-03-05 13:30:00,38.28,38.31,38.27,38.29,23612.75088547816,17.1103,17.1237,17.1058,17.1148,23612.7509
2010-03-05 13:35:00,38.29,38.29,38.26,38.27,59294.24111242293,17.1148,17.1148,17.1014,17.1058,59294.2411
2010-03-05 13:40:00,38.27,38.3,38.27,38.29,29647.120556211463,17.1058,17.1192,17.1058,17.1148,29647.1206
2010-03-05 13:45:00,38.28,38.31,38.28,38.31,57326.51187196642,17.1103,17.1237,17.1103,17.1237,57326.5119
2010-03-05 13:50:00,38.32,38.34,38.3,38.32,65197.42883379247,17.1282,17.1371,17.1192,17.1282,65197.4288
2010-03-05 13:55:00,38.31,38.34,38.31,38.32,38305.12921422013,17.1237,17.1371,17.1237,17.1282,38305.1292
2010-03-05 14:00:00,38.33,38.33,38.3,38.32,63098.51764397219,17.1327,17.1327,17.1192,17.1282,63098.5176
2010-03-05 14:05:00,38.32,38.35,38.31,38.34,59687.78696051423,17.1282,17.1416,17.1237,17.1371,59687.787
2010-03-05 14:10:00,38.34,38.36,38.31,38.33,76741.44037780401,17.1371,17.1461,17.1237,17.1327,76741.4404
2010-03-05 14:15:00,38.33,38.34,38.3,38.31,78709.16961826052,17.1327,17.1371,17.1192,17.1237,78709.1696
2010-03-05 14:20:00,38.3,38.33,38.3,38.33,90909.09090909093,17.1192,17.1327,17.1192,17.1327,90909.0909
2010-03-05 14:25:00,38.32,38.32,38.29,38.32,118194.93637675456,17.1282,17.1282,17.1148,17.1282,118194.9364
2010-03-05 14:30:00,38.31,38.33,38.31,38.32,94319.82159254886,17.1237,17.1327,17.1237,17.1282,94319.8216
2010-03-05 14:35:00,38.32,38.36,38.31,38.36,67033.97612488522,17.1282,17.1461,17.1237,17.1461,67033.9761
2010-03-05 14:40:00,38.36,38.39,38.33,38.34,341991.341991342,17.1461,17.1595,17.1327,17.1371,341991.342
2010-03-05 14:45:00,38.34,38.38,38.34,38.37,231404.958677686,17.1371,17.155,17.1371,17.1505,231404.9587
2010-03-05 14:50:00,38.38,38.42,38.38,38.42,95238.09523809524,17.155,17.1729,17.155,17.1729,95238.0952
2010-03-05 14:55:00,38.42,38.47,38.41,38.47,187196.64174209628,17.1729,17.1952,17.1684,17.1952,187196.6417
2010-03-05 15:00:00,38.47,38.5,38.47,38.49,216843.76229830776,17.1952,17.2086,17.1952,17.2042,216843.7623
2010-03-05 15:05:00,38.5,38.5,38.47,38.47,125934.67138921683,17.2086,17.2086,17.1952,17.1952,125934.6714
2010-03-05 15:10:00,38.47,38.47,38.44,38.44,73593.0735930736,17.1952,17.1952,17.1818,17.1818,73593.0736
2010-03-05 15:15:00,38.44,38.5,38.42,38.5,277712.1868030959,17.1818,17.2086,17.1729,17.2086,277712.1868
2010-03-05 15:20:00,38.49,38.5,38.49,38.49,48537.32126459399,17.2042,17.2086,17.2042,17.2042,48537.3213
2010-03-05 15:25:00,38.5,38.5,38.42,38.44,145218.4179456907,17.2086,17.2086,17.1729,17.1818,145218.4179
2010-03-05 15:30:00,38.44,38.48,38.42,38.47,139839.9580217762,17.1818,17.1997,17.1729,17.1952,139839.958
2010-03-05 15:35:00,38.47,38.47,38.42,38.43,189951.4626787354,17.1952,17.1952,17.1729,17.1774,189951.4627
2010-03-05 15:40:00,38.43,38.43,38.37,38.39,263019.8084743539,17.1774,17.1774,17.1505,17.1595,263019.8085
2010-03-05 15:45:00,38.4,38.4,38.37,38.4,290305.6539420176,17.1639,17.1639,17.1505,17.1639,290305.6539
2010-03-05 15:50:00,38.4,38.44,38.38,38.41,333333.3333333334,17.1639,17.1818,17.155,17.1684,333333.3333
2010-03-05 15:55:00,38.41,38.44,38.39,38.43,475796.9303423849,17.1684,17.1818,17.1595,17.1774,475796.9303
2010-03-08 09:30:00,38.54,38.66,38.5,38.63,207923.3897415716,17.2265,17.2802,17.2086,17.2668,207923.3897
2010-03-08 09:35:00,38.65,38.68,38.59,38.61,106519.74288337924,17.2757,17.2891,17.2489,17.2578,106519.7429
2010-03-08 09:40:00,38.61,38.68,38.61,38.67,116751.93493375312,17.2578,17.2891,17.2578,17.2846,116751.9349
2010-03-08 09:45:00,38.68,38.68,38.5,38.5,111635.8389085662,17.2891,17.2891,17.2086,17.2086,111635.8389
2010-03-08 09:50:00,38.5,38.55,38.5,38.53,134330.31614849798,17.2086,17.231,17.2086,17.2221,134330.3161
2010-03-08 09:55:00,38.53,38.54,38.44,38.46,96943.46057982424,17.2221,17.2265,17.1818,17.1908,96943.4606
2010-03-08 10:00:00,38.46,38.5,38.43,38.5,129476.58402203856,17.1908,17.2086,17.1774,17.2086,129476.584
2010-03-08 10:05:00,38.5,38.51,38.44,38.49,121605.66706021252,17.2086,17.2131,17.1818,17.2042,121605.6671
2010-03-08 10:10:00,38.49,38.57,38.47,38.55,180243.99842581665,17.2042,17.2399,17.1952,17.231,180243.9984
2010-03-08 10:15:00,38.56,38.6,38.52,38.6,117407.84468057196,17.2355,17.2533,17.2176,17.2533,117407.8447
2010-03-08 10:20:00,38.59,38.66,38.59,38.66,153482.88075560803,17.2489,17.2802,17.2489,17.2802,153482.8808
2010-03-08 10:25:00,38.66,38.75,38.66,38.74,187852.5514889152,17.2802,17.3204,17.2802,17.3159,187852.5515
2010-03-08 10:30:00,38.74,38.76,38.64,38.66,242686.60632297,17.3159,17.3249,17.2712,17.2802,242686.6063
2010-03-08 10:35:00,38.66,38.72,38.66,38.72,111373.47500983864,17.2802,17.307,17.2802,17.307,111373.475
2010-03-08 10:40:00,38.72,38.75,38.69,38.72,140102.32192050375,17.307,17.3204,17.2936,17.307,140102.3219
2010-03-08 10:45:00,38.73,38.75,38.71,38.72,92483.27430145611,17.3115,17.3204,17.3025,17.307,92483.2743
2010-03-08 10:50:00,38.72,38.78,38.72,38.77,107438.01652892564,17.307,17.3338,17.307,17.3293,107438.0165
2010-03-08 10:55:00,38.77,38.77,38.75,38.76,70444.70680834318,17.3293,17.3293,17.3204,17.3249,70444.7068
2010-03-08 11:00:00,38.76,38.76,38.67,38.68,31877.21369539552,17.3249,17.3249,17.2846,17.2891,31877.2137
2010-03-08 11:05:00,38.68,38.7,38.67,38.68,62573.78984651712,17.2891,17.298,17.2846,17.2891,62573.7898
2010-03-08 11:10:00,38.69,38.69,38.63,38.65,88416.63387117932,17.2936,17.2936,17.2668,17.2757,88416.6339
2010-03-08 11:15:00,38.65,38.66,38.57,38.6,130526.0396169487,17.2757,17.2802,17.2399,17.2533,130526.0396
2010-03-08 11:20:00,38.6,38.61,38.53,38.59,163321.5269578906,17.2533,17.2578,17.2221,17.2489,163321.527
2010-03-08 11:25:00,38.59,38.61,38.53,38.54,119769.11976911976,17.2489,17.2578,17.2221,17.2265,119769.1198
2010-03-08 11:30:00,38.53,38.54,38.5,38.51,93270.36599763871,17.2221,17.2265,17.2086,17.2131,93270.366
2010-03-08 11:35:00,38.5,38.58,38.5,38.56,90909.09090909093,17.2086,17.2444,17.2086,17.2355,90909.0909
2010-03-08 11:40:00,38.56,38.6,38.54,38.59,49586.77685950413,17.2355,17.2533,17.2265,17.2489,49586.7769
2010-03-08 11:45:00,38.6,38.6,38.52,38.52,54309.32703659977,17.2533,17.2533,17.2176,17.2176,54309.327
2010-03-08 11:50:00,38.52,38.58,38.51,38.52,115440.11544011543,17.2176,17.2444,17.2131,17.2176,115440.1154
2010-03-08 11:55:00,38.51,38.51,38.47,38.5,177620.35943854126,17.2131,17.2131,17.1952,17.2086,177620.3594
2010-03-08 12:00:00,38.5,38.57,38.5,38.57,82513.4461498098,17.2086,17.2399,17.2086,17.2399,82513.4461
2010-03-08 12:05:00,38.56,38.6,38.53,38.53,62573.78984651712,17.2355,17.2533,17.2221,17.2221,62573.7898
2010-03-08 12:10:00,38.54,38.59,38.53,38.57,111111.11111111112,17.2265,17.2489,17.2221,17.2399,111111.1111
2010-03-08 12:15:00,38.57,38.63,38.57,38.59,62180.243998425816,17.2399,17.2668,17.2399,17.2489,62180.244
2010-03-08 12:20:00,38.58,38.6,38.56,38.57,31483.66784730421,17.2444,17.2533,17.2355,17.2399,31483.6678
2010-03-08 12:25:00,38.57,38.63,38.57,38.61,39485.76675849404,17.2399,17.2668,17.2399,17.2578,39485.7668
2010-03-08 12:30:00,38.61,38.61,38.6,38.6,13249.376885740525,17.2578,17.2578,17.2533,17.2533,13249.3769
2010-03-08 12:35:00,38.6,38.62,38.58,38.58,48406.13931523023,17.2533,17.2623,17.2444,17.2444,48406.1393
2010-03-08 12:40:00,38.58,38.59,38.56,38.57,51292.14220123311,17.2444,17.2489,17.2355,17.2399,51292.1422
2010-03-08 12:45:00,38.57,38.61,38.55,38.61,71100.616555162,17.2399,17.2578,17.231,17.2578,71100.6166
2010-03-08 12:50:00,38.6,38.65,38.6,38.6,82775.81004853733,17.2533,17.2757,17.2533,17.2533,82775.81
2010-03-08 12:55:00,38.61,38.62,38.56,38.62,78577.98766889676,17.2578,17.2623,17.2355,17.2623,78577.9877
2010-03-08 13:00:00,38.62,38.66,38.61,38.63,72543.61799816345,17.2623,17.2802,17.2578,17.2668,72543.618
2010-03-08 13:05:00,38.63,38.64,38.6,38.6,13642.922733831823,17.2668,17.2712,17.2533,17.2533,13642.9227
2010-03-08 13:10:00,38.6,38.65,38.6,38.65,70313.5248589794,17.2533,17.2757,17.2533,17.2757,70313.5249
2010-03-08 13:15:00,38.64,38.66,38.64,38.65,37124.49166994622,17.2712,17.2802,17.2712,17.2757,37124.4917
2010-03-08 13:20:00,38.65,38.69,38.65,38.67,34632.03463203464,17.2757,17.2936,17.2757,17.2846,34632.0346
2010-03-08 13:25:00,38.66,38.69,38.66,38.69,72674.79994752722,17.2802,17.2936,17.2802,17.2936,72674.7999
2010-03-08 13:30:00,38.69,38.71,38.69,38.69,45388.95447986357,17.2936,17.3025,17.2936,17.2936,45388.9545
2010-03-08 13:35:00,38.69,38.74,38.67,38.72,61393.152302243216,17.2936,17.3159,17.2846,17.307,61393.1523
2010-03-08 13:40:00,38.72,38.73,38.7,38.71,43421.22523940706,17.307,17.3115,17.298,17.3025,43421.2252
2010-03-08 13:45:00,38.72,38.72,38.67,38.67,63098.51764397219,17.307,17.307,17.2846,17.2846,63098.5176
2010-03-08 13:50:00,38.67,38.72,38.66,38.71,97730.55227600684,17.2846,17.307,17.2802,17.3025,97730.5523
2010-03-08 13:55:00,38.71,38.72,38.68,38.69,76479.07647907648,17.3025,17.307,17.2891,17.2936,76479.0765
2010-03-08 14:00:00,38.69,38.71,38.67,38.69,56539.42017578382,17.2936,17.3025,17.2846,17.2936,56539.4202
2010-03-08 14:05:00,38.69,38.71,38.69,38.71,35025.58048012594,17.2936,17.3025,17.2936,17.3025,35025.5805
2010-03-08 14:10:00,38.71,38.73,38.7,38.73,64147.97323888233,17.3025,17.3115,17.298,17.3115,64147.9732
2010-03-08 14:15:00,38.72,38.73,38.69,38.72,61393.152302243216,17.307,17.3115,17.2936,17.307,61393.1523
2010-03-08 14:20:00,38.72,38.72,38.66,38.68,49324.4129607766,17.307,17.307,17.2802,17.2891,49324.413
2010-03-08 14:25:00,38.67,38.69,38.66,38.69,33189.03318903319,17.2846,17.2936,17.2802,17.2936,33189.0332
2010-03-08 14:30:00,38.69,38.7,38.66,38.69,54309.32703659977,17.2936,17.298,17.2802,17.2936,54309.327
2010-03-08 14:35:00,38.68,38.69,38.65,38.67,86842.45047881412,17.2891,17.2936,17.2757,17.2846,86842.4505
2010-03-08 14:40:00,38.67,38.69,38.65,38.67,66771.61222615768,17.2846,17.2936,17.2757,17.2846,66771.6122
2010-03-08 14:45:00,38.66,38.68,38.65,38.67,50111.5046569592,17.2802,17.2891,17.2757,17.2846,50111.5047
2010-03-08 14:50:00,38.67,38.69,38.66,38.69,45913.68227731864,17.2846,17.2936,17.2802,17.2936,45913.6823
2010-03-08 14:55:00,38.69,38.72,38.67,38.71,173947.26485635576,17.2936,17.307,17.2846,17.3025,173947.2649
2010-03-08 15:00:00,38.71,38.75,38.7,38.73,112029.38475665748,17.3025,17.3204,17.298,17.3115,112029.3848
2010-03-08 15:05:00,38.73,38.75,38.7,38.72,119637.937819756,17.3115,17.3204,17.298,17.307,119637.9378
2010-03-08 15:10:00,38.71,38.72,38.69,38.71,48012.593467138926,17.3025,17.307,17.2936,17.3025,48012.5935
2010-03-08 15:15:00,38.71,38.72,38.71,38.71,66378.06637806637,17.3025,17.307,17.3025,17.3025,66378.0664
2010-03-08 15:20:00,38.71,38.72,38.69,38.69,77397.35012462286,17.3025,17.307,17.2936,17.2936,77397.3501
2010-03-08 15:25:00,38.7,38.7,38.69,38.69,56932.96602387512,17.298,17.298,17.2936,17.2936,56932.966
2010-03-08 15:30:00,38.69,38.72,38.69,38.71,130001.31181949364,17.2936,17.307,17.2936,17.3025,130001.3118
2010-03-08 15:35:00,38.72,38.73,38.69,38.71,142463.59700905156,17.307,17.3115,17.2936,17.3025,142463.597
2010-03-08 15:40:00,38.7,38.72,38.7,38.71,147054.96523678344,17.298,17.307,17.298,17.3025,147054.9652
2010-03-08 15:45:00,38.71,38.72,38.69,38.71,156893.61143906598,17.3025,17.307,17.2936,17.3025,156893.6114
2010-03-08 15:50:00,38.71,38.72,38.69,38.69,229306.04748786567,17.3025,17.307,17.2936,17.2936,229306.0475
2010-03-08 15:55:00,38.69,38.71,38.69,38.69,539420.1757838122,17.2936,17.3025,17.2936,17.2936,539420.1758
2010-03-09 09:30:00,38.47,38.61,38.43,38.56,146661.41938869213,17.1952,17.2578,17.1774,17.2355,146661.4194
2010-03-09 09:35:00,38.56,38.67,38.56,38.61,66509.24832743015,17.2355,17.2846,17.2355,17.2578,66509.2483
2010-03-09 09:40:00,38.61,38.65,38.58,38.63,155844.15584415584,17.2578,17.2757,17.2444,17.2668,155844.1558
2010-03-09 09:45:00,38.63,38.67,38.57,38.61,173947.26485635576,17.2668,17.2846,17.2399,17.2578,173947.2649
2010-03-09 09:50:00,38.61,38.64,38.51,38.53,143381.87065459794,17.2578,17.2712,17.2131,17.2221,143381.8707
2010-03-09 09:55:00,38.52,38.56,38.4,38.41,490358.1267217631,17.2176,17.2355,17.1639,17.1684,490358.1267
2010-03-09 10:00:00,38.41,38.54,38.39,38.53,241112.42293060475,17.1684,17.2265,17.1595,17.2221,241112.4229
2010-03-09 10:05:00,38.54,38.66,38.53,38.62,150203.33202151384,17.2265,17.2802,17.2221,17.2623,150203.332
2010-03-09 10:10:00,38.62,38.63,38.56,38.56,113078.84035156763,17.2623,17.2668,17.2355,17.2355,113078.8404
2010-03-09 10:15:00,38.56,38.58,38.48,38.5,212252.3940705759,17.2355,17.2444,17.1997,17.2086,212252.3941
2010-03-09 10:20:00,38.5,38.55,38.48,38.49,186540.73199527743,17.2086,17.231,17.1997,17.2042,186540.732
2010-03-09 10:25:00,38.5,38.56,38.49,38.53,176570.90384363112,17.2086,17.2355,17.2042,17.2221,176570.9038
2010-03-09 10:30:00,38.52,38.6,38.52,38.59,155450.60999606454,17.2176,17.2533,17.2176,17.2489,155450.61
2010-03-09 10:35:00,38.59,38.63,38.58,38.6,124885.21579430671,17.2489,17.2668,17.2444,17.2533,124885.2158
2010-03-09 10:40:00,38.6,38.67,38.59,38.64,157680.7031352486,17.2533,17.2846,17.2489,17.2712,157680.7031
2010-03-09 10:45:00,38.64,38.66,38.63,38.66,128689.49232585596,17.2712,17.2802,17.2668,17.2802,128689.4923
2010-03-09 10:50:00,38.66,38.69,38.64,38.64,206480.3882985701,17.2802,17.2936,17.2712,17.2712,206480.3883
2010-03-09 10:55:00,38.64,38.66,38.63,38.63,113603.5681490227,17.2712,17.2802,17.2668,17.2668,113603.5681
2010-03-09 11:00:00,38.63,38.63,38.56,38.59,121343.303161485,17.2668,17.2668,17.2355,17.2489,121343.3032
2010-03-09 11:05:00,38.58,38.6,38.51,38.56,166601.0756919848,17.2444,17.2533,17.2131,17.2355,166601.0757
2010-03-09 11:10:00,38.57,38.65,38.56,38.63,63360.881542699724,17.2399,17.2757,17.2355,17.2668,63360.8815
2010-03-09 11:15:00,38.63,38.64,38.59,38.62,101141.28295946478,17.2668,17.2712,17.2489,17.2623,101141.283
2010-03-09 11:20:00,38.62,38.65,38.58,38.6,60606.06060606061,17.2623,17.2757,17.2444,17.2533,60606.0606
2010-03-09 11:25:00,38.6,38.64,38.6,38.63,72937.16384625476,17.2533,17.2712,17.2533,17.2668,72937.1638
2010-03-09 11:30:00,38.63,38.63,38.59,38.62,73855.43749180113,17.2668,17.2668,17.2489,17.2623,73855.4375
2010-03-09 11:35:00,38.63,38.65,38.62,38.63,73068.34579561853,17.2668,17.2757,17.2623,17.2668,73068.3458
2010-03-09 11:40:00,38.63,38.66,38.61,38.65,118326.11832611832,17.2668,17.2802,17.2578,17.2757,118326.1183
2010-03-09 11:45:00,38.66,38.67,38.63,38.64,51816.86999868818,17.2802,17.2846,17.2668,17.2712,51816.87
2010-03-09 11:50:00,38.64,38.74,38.64,38.74,1190738.554374918,17.2712,17.3159,17.2712,17.3159,1190738.5544
2010-03-09 11:55:00,38.74,38.84,38.73,38.8,248196.2481962482,17.3159,17.3606,17.3115,17.3427,248196.2482
2010-03-09 12:00:00,38.79,38.84,38.78,38.83,119769.11976911976,17.3383,17.3606,17.3338,17.3561,119769.1198
2010-03-09 12:05:00,38.83,38.83,38.78,38.81,91433.81870654598,17.3561,17.3561,17.3338,17.3472,91433.8187
2010-03-09 12:10:00,38.81,38.81,38.77,38.8,70313.5248589794,17.3472,17.3472,17.3293,17.3427,70313.5249
2010-03-09 12:15:00,38.8,38.8,38.78,38.8,49849.14075823167,17.3427,17.3427,17.3338,17.3427,49849.1408
2010-03-09 12:20:00,38.79,38.85,38.78,38.82,71362.98045388954,17.3383,17.3651,17.3338,17.3517,71362.9805
2010-03-09 12:25:00,38.82,38.85,38.82,38.85,41191.13210022301,17.3517,17.3651,17.3517,17.3651,41191.1321
2010-03-09 12:30:00,38.85,38.85,38.81,38.82,53259.871441689625,17.3651,17.3651,17.3472,17.3517,53259.8714
2010-03-09 12:35:00,38.82,38.83,38.8,38.8,23350.386986750626,17.3517,17.3561,17.3427,17.3427,23350.387
2010-03-09 12:40:00,38.81,38.81,38.79,38.8,43421.22523940706,17.3472,17.3472,17.3383,17.3427,43421.2252
2010-03-09 12:45:00,38.8,38.84,38.77,38.8,108618.65407319952,17.3427,17.3606,17.3293,17.3427,108618.6541
2010-03-09 12:50:00,38.79,38.82,38.79,38.82,39223.402859766495,17.3383,17.3517,17.3383,17.3517,39223.4029
2010-03-09 12:55:00,38.82,38.86,38.82,38.86,77266.16817525908,17.3517,17.3696,17.3517,17.3696,77266.1682
2010-03-09 13:00:00,38.86,38.88,38.85,38.85,168044.07713498623,17.3696,17.3785,17.3651,17.3651,168044.0771
2010-03-09 13:05:00,38.86,38.88,38.85,38.87,284664.8301193756,17.3696,17.3785,17.3651,17.374,284664.8301
2010-03-09 13:10:00,38.87,38.88,38.85,38.87,99435.9176177358,17.374,17.3785,17.3651,17.374,99435.9176
2010-03-09 13:15:00,38.87,38.88,38.84,38.85,59031.8772136954,17.374,17.3785,17.3606,17.3651,59031.8772
2010-03-09 13:20:00,38.85,38.85,38.82,38.82,101272.46490882857,17.3651,17.3651,17.3517,17.3517,101272.4649
2010-03-09 13:25:00,38.82,38.83,38.81,38.82,44864.2266824085,17.3517,17.3561,17.3472,17.3517,44864.2267
2010-03-09 13:30:00,38.82,38.85,38.8,38.84,92352.09235209235,17.3517,17.3651,17.3427,17.3606,92352.0924
2010-03-09 13:35:00,38.84,38.84,38.81,38.82,50767.41440377804,17.3606,17.3606,17.3472,17.3517,50767.4144
2010-03-09 13:40:00,38.82,38.82,38.8,38.82,73461.89164370982,17.3517,17.3517,17.3427,17.3517,73461.8916
2010-03-09 13:45:00,38.82,38.82,38.78,38.81,70051.16096025187,17.3517,17.3517,17.3338,17.3472,70051.161
2010-03-09 13:50:00,38.82,38.84,38.82,38.83,79627.4432638069,17.3517,17.3606,17.3517,17.3561,79627.4433
2010-03-09 13:55:00,38.83,38.84,38.8,38.81,58769.513314967866,17.3561,17.3606,17.3427,17.3472,58769.5133
2010-03-09 14:00:00,38.81,38.82,38.8,38.81,52866.325593598325,17.3472,17.3517,17.3427,17.3472,52866.3256
2010-03-09 14:05:00,38.82,38.84,38.81,38.82,97468.1883772793,17.3517,17.3606,17.3472,17.3517,97468.1884
2010-03-09 14:10:00,38.82,38.83,38.81,38.81,54440.50898596353,17.3517,17.3561,17.3472,17.3472,54440.509
2010-03-09 14:15:00,38.82,38.85,38.81,38.83,73855.43749180113,17.3517,17.3651,17.3472,17.3561,73855.4375
2010-03-09 14:20:00,38.82,38.86,38.82,38.85,82513.4461498098,17.3517,17.3696,17.3517,17.3651,82513.4461
2010-03-09 14:25:00,38.85,38.94,38.85,38.94,146399.05548996458,17.3651,17.4053,17.3651,17.4053,146399.0555
2010-03-09 14:30:00,38.94,38.95,38.88,38.88,146005.50964187327,17.4053,17.4098,17.3785,17.3785,146005.5096
2010-03-09 14:35:00,38.88,38.9,38.84,38.84,175259.08434999344,17.3785,17.3874,17.3606,17.3606,175259.0843
2010-03-09 14:40:00,38.85,38.85,38.83,38.85,110324.01941492852,17.3651,17.3651,17.3561,17.3651,110324.0194
2010-03-09 14:45:00,38.85,38.87,38.82,38.87,77790.89597271416,17.3651,17.374,17.3517,17.374,77790.896
2010-03-09 14:50:00,38.86,38.87,38.81,38.81,141938.8692115965,17.3696,17.374,17.3472,17.3472,141938.8692
2010-03-09 14:55:00,38.81,38.85,38.8,38.83,233503.86986750623,17.3472,17.3651,17.3427,17.3561,233503.8699
2010-03-09 15:00:00,38.82,38.88,38.82,38.88,120425.02951593862,17.3517,17.3785,17.3517,17.3785,120425.0295
2010-03-09 15:05:00,38.88,38.88,38.85,38.85,128033.58257903712,17.3785,17.3785,17.3651,17.3651,128033.5826
2010-03-09 15:10:00,38.86,38.86,38.8,38.8,137872.2287813197,17.3696,17.3696,17.3427,17.3427,137872.2288
2010-03-09 15:15:00,38.8,38.81,38.72,38.77,231404.958677686,17.3427,17.3472,17.307,17.3293,231404.9587
2010-03-09 15:20:00,38.78,38.79,38.72,38.75,242161.87852551488,17.3338,17.3383,17.307,17.3204,242161.8785
2010-03-09 15:25:00,38.74,38.77,38.72,38.75,183130.0013118195,17.3159,17.3293,17.307,17.3204,183130.0013
2010-03-09 15:30:00,38.75,38.76,38.73,38.73,133280.86055358785,17.3204,17.3249,17.3115,17.3115,133280.8606
2010-03-09 15:35:00,38.74,38.77,38.72,38.75,198609.47133674409,17.3159,17.3293,17.307,17.3204,198609.4713
2010-03-09 15:40:00,38.75,38.82,38.75,38.76,291748.655385019,17.3204,17.3517,17.3204,17.3249,291748.6554
2010-03-09 15:45:00,38.76,38.79,38.72,38.73,364554.63728191,17.3249,17.3383,17.307,17.3115,364554.6373
2010-03-09 15:50:00,38.73,38.79,38.73,38.76,299488.39039748133,17.3115,17.3383,17.3115,17.3249,299488.3904
2010-03-09 15:55:00,38.76,38.78,38.76,38.77,410993.04735668376,17.3249,17.3338,17.3249,17.3293,410993.0474
2010-03-10 09:30:00,38.79,38.88,38.76,38.8,165551.62009707466,17.3383,17.3785,17.3249,17.3427,165551.6201
2010-03-10 09:35:00,38.8,38.88,38.79,38.85,198478.2893873803,17.3427,17.3785,17.3383,17.3651,198478.2894
2010-03-10 09:40:00,38.85,38.94,38.85,38.93,182605.27351436444,17.3651,17.4053,17.3651,17.4008,182605.2735
2010-03-10 09:45:00,38.95,39.06,38.93,39.03,257510.1666010757,17.4098,17.459,17.4008,17.4455,257510.1666
2010-03-10 09:50:00,39.02,39.04,38.94,38.98,174603.17460317462,17.4411,17.45,17.4053,17.4232,174603.1746
2010-03-10 09:55:00,38.97,38.98,38.91,38.91,146399.05548996458,17.4187,17.4232,17.3919,17.3919,146399.0555
2010-03-10 10:00:00,38.92,39.0,38.91,38.98,120425.02951593862,17.3964,17.4321,17.3919,17.4232,120425.0295
2010-03-10 10:05:00,38.98,39.04,38.95,38.95,247409.1565000656,17.4232,17.45,17.4098,17.4098,247409.1565
2010-03-10 10:10:00,38.95,38.98,38.88,38.97,318509.7730552276,17.4098,17.4232,17.3785,17.4187,318509.7731
2010-03-10 10:15:00,38.96,39.01,38.91,38.94,330447.33044733043,17.4143,17.4366,17.3919,17.4053,330447.3304
2010-03-10 10:20:00,38.94,39.01,38.94,39.01,188114.91538764263,17.4053,17.4366,17.4053,17.4366,188114.9154
2010-03-10 10:25:00,39.0,39.06,38.99,39.03,271940.1810310901,17.4321,17.459,17.4277,17.4455,271940.181
2010-03-10 10:30:00,39.04,39.14,39.04,39.1,370457.8250032796,17.45,17.4947,17.45,17.4768,370457.825
2010-03-10 10:35:00,39.11,39.11,39.05,39.11,283746.5564738292,17.4813,17.4813,17.4545,17.4813,283746.5565
2010-03-10 10:40:00,39.11,39.13,39.08,39.09,128951.8562245835,17.4813,17.4902,17.4679,17.4724,128951.8562
2010-03-10 10:45:00,39.09,39.14,39.08,39.14,149678.60422405877,17.4724,17.4947,17.4679,17.4947,149678.6042
2010-03-10 10:50:00,39.14,39.15,39.11,39.11,233635.05181687,17.4947,17.4992,17.4813,17.4813,233635.0518
2010-03-10 10:55:00,39.11,39.12,39.05,39.07,138790.50242686606,17.4813,17.4858,17.4545,17.4634,138790.5024
2010-03-10 11:00:00,39.07,39.17,39.07,39.15,231929.68647514103,17.4634,17.5081,17.4634,17.4992,231929.6865
2010-03-10 11:05:00,39.15,39.24,39.14,39.23,195067.55870392235,17.4992,17.5394,17.4947,17.5349,195067.5587
2010-03-10 11:10:00,39.23,39.27,39.22,39.25,228256.5918929556,17.5349,17.5528,17.5305,17.5439,228256.5919
2010-03-10 11:15:00,39.25,39.26,39.21,39.24,345533.25462416373,17.5439,17.5483,17.526,17.5394,345533.2546
2010-03-10 11:20:00,39.24,39.26,39.21,39.24,129476.58402203856,17.5394,17.5483,17.526,17.5394,129476.584
2010-03-10 11:25:00,39.24,39.29,39.24,39.28,150203.33202151384,17.5394,17.5618,17.5394,17.5573,150203.332
2010-03-10 11:30:00,39.27,39.32,39.27,39.32,191263.2821723731,17.5528,17.5752,17.5528,17.5752,191263.2822
2010-03-10 11:35:00,39.32,39.33,39.25,39.25,213564.2135642136,17.5752,17.5796,17.5439,17.5439,213564.2136
2010-03-10 11:40:00,39.25,39.3,39.23,39.3,295290.56801784073,17.5439,17.5662,17.5349,17.5662,295290.568
2010-03-10 11:45:00,39.29,39.3,39.19,39.2,241899.51462678736,17.5618,17.5662,17.5171,17.5215,241899.5146
2010-03-10 11:50:00,39.19,39.2,39.15,39.16,95500.45913682276,17.5171,17.5215,17.4992,17.5037,95500.4591
2010-03-10 11:55:00,39.16,39.16,39.11,39.11,217106.1261970353,17.5037,17.5037,17.4813,17.4813,217106.1262
2010-03-10 12:00:00,39.11,39.17,39.09,39.14,169618.26052735143,17.4813,17.5081,17.4724,17.4947,169618.2605
2010-03-10 12:05:00,39.14,39.14,39.04,39.05,271415.45323363505,17.4947,17.4947,17.45,17.4545,271415.4532
2010-03-10 12:10:00,39.05,39.05,38.96,38.99,329529.0568017841,17.4545,17.4545,17.4143,17.4277,329529.0568
2010-03-10 12:15:00,38.98,39.02,38.97,39.02,292798.1109799292,17.4232,17.4411,17.4187,17.4411,292798.111
2010-03-10 12:20:00,39.01,39.08,39.01,39.05,125016.39774367047,17.4366,17.4679,17.4366,17.4545,125016.3977
2010-03-10 12:25:00,39.05,39.08,38.98,38.99,156762.42948970222,17.4545,17.4679,17.4232,17.4277,156762.4295
2010-03-10 12:30:00,38.99,39.02,38.95,39.0,343303.1614849797,17.4277,17.4411,17.4098,17.4321,343303.1615
2010-03-10 12:35:00,39.01,39.07,39.0,39.06,126721.76308539943,17.4366,17.4634,17.4321,17.459,126721.7631
2010-03-10 12:40:00,39.05,39.07,39.03,39.03,104420.83169355895,17.4545,17.4634,17.4455,17.4455,104420.8317
2010-03-10 12:45:00,39.03,39.09,39.03,39.09,101141.28295946478,17.4455,17.4724,17.4455,17.4724,101141.283
2010-03-10 12:50:00,39.08,39.14,39.05,39.14,150203.33202151384,17.4679,17.4947,17.4545,17.4947,150203.332
2010-03-10 12:55:00,39.14,39.22,39.12,39.22,212645.9399186672,17.4947,17.5305,17.4858,17.5305,212645.9399
2010-03-10 13:00:00,39.21,39.28,39.21,39.25,232716.77817132365,17.526,17.5573,17.526,17.5439,232716.7782
2010-03-10 13:05:00,39.24,39.32,39.24,39.25,500196.7729240457,17.5394,17.5752,17.5394,17.5439,500196.7729
2010-03-10 13:10:00,39.24,39.32,39.23,39.31,232192.0503738685,17.5394,17.5752,17.5349,17.5707,232192.0504
2010-03-10 13:15:00,39.31,39.35,39.3,39.31,144562.50819887183,17.5707,17.5886,17.5662,17.5707,144562.5082
2010-03-10 13:20:00,39.31,39.31,39.24,39.24,91302.63675718222,17.5707,17.5707,17.5394,17.5394,91302.6368
2010-03-10 13:25:00,39.24,39.24,39.17,39.17,136035.68149022694,17.5394,17.5394,17.5081,17.5081,136035.6815
2010-03-10 13:30:00,39.17,39.18,39.15,39.15,76347.89452971272,17.5081,17.5126,17.4992,17.4992,76347.8945
2010-03-10 13:35:00,39.16,39.17,39.13,39.14,104158.46779483143,17.5037,17.5081,17.4902,17.4947,104158.4678
2010-03-10 13:40:00,39.14,39.18,39.12,39.18,118326.11832611832,17.4947,17.5126,17.4858,17.5126,118326.1183
2010-03-10 13:45:00,39.18,39.2,39.14,39.14,77134.98622589532,17.5126,17.5215,17.4947,17.4947,77134.9862
2010-03-10 13:50:00,39.14,39.14,39.08,39.11,105339.10533910534,17.4947,17.4947,17.4679,17.4813,105339.1053
2010-03-10 13:55:00,39.11,39.12,39.09,39.1,266168.1752590844,17.4813,17.4858,17.4724,17.4768,266168.1753
2010-03-10 14:00:00,39.1,39.15,39.09,39.15,108618.65407319952,17.4768,17.4992,17.4724,17.4992,108618.6541
2010-03-10 14:05:00,39.15,39.2,39.14,39.17,237439.32834841928,17.4992,17.5215,17.4947,17.5081,237439.3283
2010-03-10 14:10:00,39.17,39.26,39.15,39.26,106913.28873147056,17.5081,17.5483,17.4992,17.5483,106913.2887
2010-03-10 14:15:00,39.26,39.35,39.26,39.32,146005.50964187327,17.5483,17.5886,17.5483,17.5752,146005.5096
2010-03-10 14:20:00,39.32,39.33,39.29,39.3,65590.97468188377,17.5752,17.5796,17.5618,17.5662,65590.9747
2010-03-10 14:25:00,39.3,39.32,39.28,39.3,87760.7241243605,17.5662,17.5752,17.5573,17.5662,87760.7241
2010-03-10 14:30:00,39.3,39.31,39.27,39.27,53653.417289780926,17.5662,17.5707,17.5528,17.5528,53653.4173
2010-03-10 14:35:00,39.27,39.33,39.26,39.32,118982.02807293716,17.5528,17.5796,17.5483,17.5752,118982.0281
2010-03-10 14:40:00,39.32,39.32,39.27,39.28,35419.12632821724,17.5752,17.5752,17.5528,17.5573,35419.1263
2010-03-10 14:45:00,39.27,39.32,39.27,39.29,110061.65551620098,17.5528,17.5752,17.5528,17.5618,110061.6555
2010-03-10 14:50:00,39.3,39.3,39.25,39.26,145087.2359963269,17.5662,17.5662,17.5439,17.5483,145087.236
2010-03-10 14:55:00,39.27,39.27,39.23,39.24,78315.62377016923,17.5528,17.5528,17.5349,17.5394,78315.6238
2010-03-10 15:00:00,39.24,39.27,39.22,39.22,196379.37819756003,17.5394,17.5528,17.5305,17.5305,196379.3782
2010-03-10 15:05:00,39.21,39.28,39.21,39.28,117276.66273120818,17.526,17.5573,17.526,17.5573,117276.6627
2010-03-10 15:10:00,39.28,39.3,39.25,39.27,126721.76308539943,17.5573,17.5662,17.5439,17.5528,126721.7631
2010-03-10 15:15:00,39.28,39.29,39.22,39.24,123442.21435130526,17.5573,17.5618,17.5305,17.5394,123442.2144
2010-03-10 15:20:00,39.23,39.24,39.22,39.22,120687.39341466616,17.5349,17.5394,17.5305,17.5305,120687.3934
2010-03-10 15:25:00,39.22,39.24,39.13,39.14,173816.082906992,17.5305,17.5394,17.4902,17.4947,173816.0829
2010-03-10 15:30:00,39.13,39.16,39.09,39.14,275875.6395120032,17.4902,17.5037,17.4724,17.4947,275875.6395
2010-03-10 15:35:00,39.14,39.17,39.12,39.17,176833.26774235864,17.4947,17.5081,17.4858,17.5081,176833.2677
2010-03-10 15:40:00,39.17,39.19,39.14,39.17,153220.5168568805,17.5081,17.5171,17.4947,17.5081,153220.5169
2010-03-10 15:45:00,39.17,39.24,39.16,39.24,400104.9455594911,17.5081,17.5394,17.5037,17.5394,400104.9456
2010-03-10 15:50:00,39.24,39.3,39.23,39.3,255804.8012593467,17.5394,17.5662,17.5349,17.5662,255804.8013
2010-03-10 15:55:00,39.3,39.32,39.24,39.25,546635.1829988194,17.5662,17.5752,17.5394,17.5439,546635.183
2010-03-11 09:30:00,39.24,39.27,39.14,39.17,139839.9580217762,17.5394,17.5528,17.4947,17.5081,139839.958
2010-03-11 09:35:00,39.17,39.17,39.05,39.05,106519.74288337924,17.5081,17.5081,17.4545,17.4545,106519.7429
2010-03-11 09:40:00,39.05,39.15,39.03,39.11,103764.92194674013,17.4545,17.4992,17.4455,17.4813,103764.9219
2010-03-11 09:45:00,39.11,39.14,39.1,39.11,103109.0121999213,17.4813,17.4947,17.4768,17.4813,103109.0122
2010-03-11 09:50:00,39.11,39.11,39.03,39.09,151252.78761642397,17.4813,17.4813,17.4455,17.4724,151252.7876
2010-03-11 09:55:00,39.1,39.16,39.09,39.1,191525.64607110064,17.4768,17.5037,17.4724,17.4768,191525.6461
2010-03-11 10:00:00,39.11,39.22,39.08,39.13,196904.1059950151,17.4813,17.5305,17.4679,17.4902,196904.106
2010-03-11 10:05:00,39.14,39.18,39.09,39.09,78315.62377016923,17.4947,17.5126,17.4724,17.4724,78315.6238
2010-03-11 10:10:00,39.1,39.15,39.08,39.12,162534.435261708,17.4768,17.4992,17.4679,17.4858,162534.4353
2010-03-11 10:15:00,39.13,39.17,39.12,39.14,50373.86855568674,17.4902,17.5081,17.4858,17.4947,50373.8686
2010-03-11 10:20:00,39.15,39.17,39.14,39.14,94451.00354191264,17.4992,17.5081,17.4947,17.4947,94451.0035
2010-03-11 10:25:00,39.15,39.17,39.14,39.15,70707.07070707071,17.4992,17.5081,17.4947,17.4992,70707.0707
2010-03-11 10:30:00,39.15,39.2,39.12,39.14,168306.44103371375,17.4992,17.5215,17.4858,17.4947,168306.441
2010-03-11 10:35:00,39.14,39.17,39.13,39.14,51160.96025186934,17.4947,17.5081,17.4902,17.4947,51160.9603
2010-03-11 10:40:00,39.15,39.17,39.11,39.11,112291.74865538502,17.4992,17.5081,17.4813,17.4813,112291.7487
2010-03-11 10:45:00,39.11,39.14,39.11,39.14,187983.7334382789,17.4813,17.4947,17.4813,17.4947,187983.7334
2010-03-11 10:50:00,39.14,39.17,39.08,39.11,164370.9825528007,17.4947,17.5081,17.4679,17.4813,164370.9826
2010-03-11 10:55:00,39.12,39.15,39.09,39.11,104814.37754165028,17.4858,17.4992,17.4724,17.4813,104814.3775
2010-03-11 11:00:00,39.11,39.12,39.05,39.05,85399.44903581268,17.4813,17.4858,17.4545,17.4545,85399.449
2010-03-11 11:05:00,39.05,39.08,39.02,39.04,128164.76452840088,17.4545,17.4679,17.4411,17.45,128164.7645
2010-03-11 11:10:00,39.03,39.11,39.01,39.1,80152.17106126198,17.4455,17.4813,17.4366,17.4768,80152.1711
2010-03-11 11:15:00,39.1,39.12,39.07,39.1,88416.63387117932,17.4768,17.4858,17.4634,17.4768,88416.6339
2010-03-11 11:20:00,39.09,39.11,39.05,39.06,61655.51620097075,17.4724,17.4813,17.4545,17.459,61655.5162
2010-03-11 11:25:00,39.06,39.07,38.99,39.01,122130.3948576676,17.459,17.4634,17.4277,17.4366,122130.3949
2010-03-11 11:30:00,39.01,39.07,39.01,39.05,65459.79273252001,17.4366,17.4634,17.4366,17.4545,65459.7927
2010-03-11 11:35:00,39.05,39.08,39.0,39.02,84743.53928899384,17.4545,17.4679,17.4321,17.4411,84743.5393
2010-03-11 11:40:00,39.02,39.04,38.97,38.98,138396.95657877476,17.4411,17.45,17.4187,17.4232,138396.9566
2010-03-11 11:45:00,38.98,39.05,38.96,39.01,103764.92194674013,17.4232,17.4545,17.4143,17.4366,103764.9219
2010-03-11 11:50:00,39.02,39.05,39.01,39.04,60212.51475796931,17.4411,17.4545,17.4366,17.45,60212.5148
2010-03-11 11:55:00,39.05,39.08,39.02,39.03,100091.82736455464,17.4545,17.4679,17.4411,17.4455,100091.8274
2010-03-11 12:00:00,39.02,39.03,38.99,39.01,85399.44903581268,17.4411,17.4455,17.4277,17.4366,85399.449
2010-03-11 12:05:00,39.0,39.01,38.95,39.0,110848.74721238358,17.4321,17.4366,17.4098,17.4321,110848.7472
2010-03-11 12:10:00,39.0,39.02,38.92,38.95,146792.6013380559,17.4321,17.4411,17.3964,17.4098,146792.6013
2010-03-11 12:15:00,38.94,38.94,38.88,38.92,149022.69447723994,17.4053,17.4053,17.3785,17.3964,149022.6945
2010-03-11 12:20:00,38.92,38.92,38.88,38.89,103502.5580480126,17.3964,17.3964,17.3785,17.383,103502.558
2010-03-11 12:25:00,38.88,38.9,38.85,38.88,270497.1795880887,17.3785,17.3874,17.3651,17.3785,270497.1796
2010-03-11 12:30:00,38.88,38.95,38.88,38.94,93008.0020989112,17.3785,17.4098,17.3785,17.4053,93008.0021
2010-03-11 12:35:00,38.94,38.99,38.93,38.93,132887.31470549654,17.4053,17.4277,17.4008,17.4008,132887.3147
2010-03-11 12:40:00,38.94,38.97,38.93,38.95,76610.25842844025,17.4053,17.4187,17.4008,17.4098,76610.2584
2010-03-11 12:45:00,38.95,38.95,38.91,38.92,115833.66128820674,17.4098,17.4098,17.3919,17.3964,115833.6613
2010-03-11 12:50:00,38.91,38.97,38.9,38.97,75036.07503607504,17.3919,17.4187,17.3874,17.4187,75036.075
2010-03-11 12:55:00,38.96,38.98,38.95,38.97,118326.11832611832,17.4143,17.4232,17.4098,17.4187,118326.1183
2010-03-11 13:00:00,38.97,38.99,38.96,38.98,94582.1854912764,17.4187,17.4277,17.4143,17.4232,94582.1855
2010-03-11 13:05:00,38.98,39.0,38.96,38.99,150465.6959202414,17.4232,17.4321,17.4143,17.4277,150465.6959
2010-03-11 13:10:00,39.0,39.01,38.97,38.98,143906.598452053,17.4321,17.4366,17.4187,17.4232,143906.5985
2010-03-11 13:15:00,38.98,39.0,38.97,38.97,95894.00498491408,17.4232,17.4321,17.4187,17.4187,95894.005
2010-03-11 13:20:00,38.98,38.98,38.97,38.98,50767.41440377804,17.4232,17.4232,17.4187,17.4232,50767.4144
2010-03-11 13:25:00,38.98,38.98,38.92,38.94,184179.45690672964,17.4232,17.4232,17.3964,17.4053,184179.4569
2010-03-11 13:30:00,38.94,38.99,38.94,38.99,84874.72123835761,17.4053,17.4277,17.4053,17.4277,84874.7212
2010-03-11 13:35:00,38.99,38.99,38.94,38.98,149022.69447723994,17.4277,17.4277,17.4053,17.4232,149022.6945
2010-03-11 13:40:00,38.97,38.99,38.96,38.98,64147.97323888233,17.4187,17.4277,17.4143,17.4232,64147.9732
2010-03-11 13:45:00,38.98,39.02,38.98,39.01,91040.27285845469,17.4232,17.4411,17.4232,17.4366,91040.2729
2010-03-11 13:50:00,39.0,39.02,38.97,38.98,60081.33280860554,17.4321,17.4411,17.4187,17.4232,60081.3328
2010-03-11 13:55:00,38.97,38.98,38.95,38.97,74773.7111373475,17.4187,17.4232,17.4098,17.4187,74773.7111
2010-03-11 14:00:00,38.98,38.98,38.9,38.91,104945.55949101404,17.4232,17.4232,17.3874,17.3919,104945.5595
2010-03-11 14:05:00,38.9,38.92,38.84,38.85,131969.04105995016,17.3874,17.3964,17.3606,17.3651,131969.0411
2010-03-11 14:10:00,38.85,38.91,38.84,38.87,169224.71467926013,17.3651,17.3919,17.3606,17.374,169224.7147
2010-03-11 14:15:00,38.87,38.92,38.85,38.91,94188.6396431851,17.374,17.3964,17.3651,17.3919,94188.6396
2010-03-11 14:20:00,38.9,38.94,38.9,38.92,36468.58192312738,17.3874,17.4053,17.3874,17.3964,36468.5819
2010-03-11 14:25:00,38.93,38.95,38.93,38.95,145874.3276925095,17.4008,17.4098,17.4008,17.4098,145874.3277
2010-03-11 14:30:00,38.95,38.96,38.93,38.94,117539.02662993572,17.4098,17.4143,17.4008,17.4053,117539.0266
2010-03-11 14:35:00,38.93,38.97,38.92,38.93,57326.51187196642,17.4008,17.4187,17.3964,17.4008,57326.5119
2010-03-11 14:40:00,38.93,38.95,38.9,38.95,54702.87288469107,17.4008,17.4098,17.3874,17.4098,54702.8729
2010-03-11 14:45:00,38.95,38.95,38.92,38.92,65853.33858061131,17.4098,17.4098,17.3964,17.3964,65853.3386
2010-03-11 14:50:00,38.92,38.93,38.91,38.91,24531.024531024534,17.3964,17.4008,17.3919,17.3919,24531.0245
2010-03-11 14:55:00,38.92,38.92,38.88,38.88,34107.30683457956,17.3964,17.3964,17.3785,17.3785,34107.3068
2010-03-11 15:00:00,38.88,38.92,38.88,38.88,155057.06414797326,17.3785,17.3964,17.3785,17.3785,155057.0641
2010-03-11 15:05:00,38.88,38.98,38.88,38.96,202020.20202020204,17.3785,17.4232,17.3785,17.4143,202020.202
2010-03-11 15:10:00,38.96,39.0,38.95,39.0,93926.27574445755,17.4143,17.4321,17.4098,17.4321,93926.2757
2010-03-11 15:15:00,39.0,39.05,38.97,38.97,212908.3038173948,17.4321,17.4545,17.4187,17.4187,212908.3038
2010-03-11 15:20:00,38.97,38.98,38.94,38.95,82775.81004853733,17.4187,17.4232,17.4053,17.4098,82775.81
2010-03-11 15:25:00,38.95,38.99,38.95,38.99,28072.93716384625,17.4098,17.4277,17.4098,17.4277,28072.9372
2010-03-11 15:30:00,38.99,39.01,38.98,39.01,60474.87865669684,17.4277,17.4366,17.4232,17.4366,60474.8787
2010-03-11 15:35:00,39.01,39.01,38.97,38.98,211334.1204250295,17.4366,17.4366,17.4187,17.4232,211334.1204
2010-03-11 15:40:00,38.98,39.01,38.97,39.01,114653.02374393283,17.4232,17.4366,17.4187,17.4366,114653.0237
2010-03-11 15:45:00,39.0,39.02,38.99,39.0,202020.20202020204,17.4321,17.4411,17.4277,17.4321,202020.202
2010-03-11 15:50:00,38.99,39.07,38.99,39.06,662075.2984389348,17.4277,17.4634,17.4277,17.459,662075.2984
2010-03-11 15:55:00,39.06,39.1,39.05,39.08,301062.5737898465,17.459,17.4768,17.4545,17.4679,301062.5738
2010-03-12 09:30:00,39.29,39.29,39.14,39.15,223140.4958677686,17.5618,17.5618,17.4947,17.4992,223140.4959
2010-03-12 09:35:00,39.14,39.21,39.09,39.15,129476.58402203856,17.4947,17.526,17.4724,17.4992,129476.584
2010-03-12 09:40:00,39.15,39.17,39.11,39.13,153220.5168568805,17.4992,17.5081,17.4813,17.4902,153220.5169
2010-03-12 09:45:00,39.14,39.21,39.1,39.18,167388.1673881674,17.4947,17.526,17.4768,17.5126,167388.1674
2010-03-12 09:50:00,39.19,39.24,39.18,39.19,65197.42883379247,17.5171,17.5394,17.5126,17.5171,65197.4288
2010-03-12 09:55:00,39.18,39.22,39.15,39.21,82775.81004853733,17.5126,17.5305,17.4992,17.526,82775.81
2010-03-12 10:00:00,39.21,39.21,39.01,39.08,311688.3116883117,17.526,17.526,17.4366,17.4679,311688.3117
2010-03-12 10:05:00,39.08,39.22,39.06,39.17,373999.73763610126,17.4679,17.5305,17.459,17.5081,373999.7376
2010-03-12 10:10:00,39.17,39.21,39.13,39.19,500590.318772137,17.5081,17.526,17.4902,17.5171,500590.3188
2010-03-12 10:15:00,39.19,39.26,39.19,39.25,155712.97389479209,17.5171,17.5483,17.5171,17.5439,155712.9739
2010-03-12 10:20:00,39.25,39.3,39.21,39.27,227338.3182474092,17.5439,17.5662,17.526,17.5528,227338.3182
2010-03-12 10:25:00,39.27,39.31,39.26,39.3,141807.68726223274,17.5528,17.5707,17.5483,17.5662,141807.6873
2010-03-12 10:30:00,39.32,39.37,39.3,39.36,290961.5636888364,17.5752,17.5975,17.5662,17.593,290961.5637
2010-03-12 10:35:00,39.36,39.46,39.34,39.41,428046.7007739736,17.593,17.6377,17.5841,17.6154,428046.7008
2010-03-12 10:40:00,39.41,39.46,39.37,39.39,186934.2778433688,17.6154,17.6377,17.5975,17.6065,186934.2778
2010-03-12 10:45:00,39.39,39.39,39.27,39.32,311557.129738948,17.6065,17.6065,17.5528,17.5752,311557.1297
2010-03-12 10:50:00,39.33,39.35,39.31,39.33,78840.3515676243,17.5796,17.5886,17.5707,17.5796,78840.3516
2010-03-12 10:55:00,39.32,39.33,39.3,39.32,62049.06204906205,17.5752,17.5796,17.5662,17.5752,62049.062
2010-03-12 11:00:00,39.32,39.33,39.25,39.26,111898.20280729372,17.5752,17.5796,17.5439,17.5483,111898.2028
2010-03-12 11:05:00,39.25,39.3,39.24,39.27,128295.94647776466,17.5439,17.5662,17.5394,17.5528,128295.9465
2010-03-12 11:10:00,39.27,39.29,39.23,39.25,149416.24032533125,17.5528,17.5618,17.5349,17.5439,149416.2403
2010-03-12 11:15:00,39.24,39.28,39.22,39.25,77397.35012462286,17.5394,17.5573,17.5305,17.5439,77397.3501
2010-03-12 11:20:00,39.25,39.26,39.21,39.22,91433.81870654598,17.5439,17.5483,17.526,17.5305,91433.8187
2010-03-12 11:25:00,39.23,39.24,39.19,39.21,80283.35301062574,17.5349,17.5394,17.5171,17.526,80283.353
2010-03-12 11:30:00,39.21,39.28,39.18,39.27,158205.43093270366,17.526,17.5573,17.5126,17.5528,158205.4309
2010-03-12 11:35:00,39.27,39.29,39.24,39.29,124229.30604748787,17.5528,17.5618,17.5394,17.5618,124229.306
2010-03-12 11:40:00,39.27,39.27,39.23,39.24,53784.59923914469,17.5528,17.5528,17.5349,17.5394,53784.5992
2010-03-12 11:45:00,39.24,39.24,39.18,39.23,88547.8158205431,17.5394,17.5394,17.5126,17.5349,88547.8158
2010-03-12 11:50:00,39.24,39.24,39.18,39.21,104027.28584546766,17.5394,17.5394,17.5126,17.526,104027.2858
2010-03-12 11:55:00,39.21,39.23,39.18,39.21,63754.42739079103,17.526,17.5349,17.5126,17.526,63754.4274
2010-03-12 12:00:00,39.21,39.21,39.13,39.19,149022.69447723994,17.526,17.526,17.4902,17.5171,149022.6945
2010-03-12 12:05:00,39.18,39.21,39.14,39.17,85661.81293454021,17.5126,17.526,17.4947,17.5081,85661.8129
2010-03-12 12:10:00,39.17,39.25,39.17,39.24,96812.27863046044,17.5081,17.5439,17.5081,17.5394,96812.2786
2010-03-12 12:15:00,39.24,39.25,39.18,39.18,37386.85556867375,17.5394,17.5439,17.5126,17.5126,37386.8556
2010-03-12 12:20:00,39.18,39.25,39.18,39.25,86711.26852945035,17.5126,17.5439,17.5126,17.5439,86711.2685
2010-03-12 12:25:00,39.25,39.31,39.24,39.3,156631.24754033846,17.5439,17.5707,17.5394,17.5662,156631.2475
2010-03-12 12:30:00,39.3,39.31,39.21,39.22,72281.25409943592,17.5662,17.5707,17.526,17.5305,72281.2541
2010-03-12 12:35:00,39.22,39.23,39.19,39.21,86055.35878263152,17.5305,17.5349,17.5171,17.526,86055.3588
2010-03-12 12:40:00,39.2,39.2,39.16,39.17,97468.1883772793,17.5215,17.5215,17.5037,17.5081,97468.1884
2010-03-12 12:45:00,39.17,39.2,39.16,39.2,53128.68949232586,17.5081,17.5215,17.5037,17.5215,53128.6895
2010-03-12 12:50:00,39.19,39.22,39.17,39.21,101534.82880755608,17.5171,17.5305,17.5081,17.526,101534.8288
2010-03-12 12:55:00,39.21,39.21,39.17,39.18,97468.1883772793,17.526,17.526,17.5081,17.5126,97468.1884
2010-03-12 13:00:00,39.17,39.2,39.17,39.19,38042.76531549259,17.5081,17.5215,17.5081,17.5171,38042.7653
2010-03-12 13:05:00,39.18,39.22,39.18,39.21,56014.69237832874,17.5126,17.5305,17.5126,17.526,56014.6924
2010-03-12 13:10:00,39.21,39.25,39.21,39.25,54440.50898596353,17.526,17.5439,17.526,17.5439,54440.509
2010-03-12 13:15:00,39.25,39.27,39.23,39.24,67821.06782106782,17.5439,17.5528,17.5349,17.5394,67821.0678
2010-03-12 13:20:00,39.23,39.25,39.21,39.25,44733.044733044735,17.5349,17.5439,17.526,17.5439,44733.0447
2010-03-12 13:25:00,39.25,39.28,39.24,39.27,97992.91617473436,17.5439,17.5573,17.5394,17.5528,97992.9162
2010-03-12 13:30:00,39.27,39.32,39.26,39.3,73068.34579561853,17.5528,17.5752,17.5483,17.5662,73068.3458
2010-03-12 13:35:00,39.3,39.33,39.29,39.29,73330.70969434606,17.5662,17.5796,17.5618,17.5618,73330.7097
2010-03-12 13:40:00,39.29,39.33,39.27,39.3,64147.97323888233,17.5618,17.5796,17.5528,17.5662,64147.9732
2010-03-12 13:45:00,39.3,39.3,39.27,39.28,28991.21080939263,17.5662,17.5662,17.5528,17.5573,28991.2108
2010-03-12 13:50:00,39.27,39.28,39.24,39.26,59294.24111242293,17.5528,17.5573,17.5394,17.5483,59294.2411
2010-03-12 13:55:00,39.26,39.3,39.25,39.28,58900.69526433163,17.5483,17.5662,17.5439,17.5573,58900.6953
2010-03-12 14:00:00,39.29,39.3,39.28,39.29,64803.88298570117,17.5618,17.5662,17.5573,17.5618,64803.883
2010-03-12 14:05:00,39.29,39.3,39.27,39.3,73199.52774498229,17.5618,17.5662,17.5528,17.5662,73199.5277
2010-03-12 14:10:00,39.3,39.31,39.28,39.3,67296.34002361275,17.5662,17.5707,17.5573,17.5662,67296.34
2010-03-12 14:15:00,39.3,39.32,39.3,39.32,68870.52341597796,17.5662,17.5752,17.5662,17.5752,68870.5234
2010-03-12 14:20:00,39.31,39.32,39.3,39.31,54046.96313787223,17.5707,17.5752,17.5662,17.5707,54046.9631
2010-03-12 14:25:00,39.31,39.33,39.3,39.31,62442.60789715336,17.5707,17.5796,17.5662,17.5707,62442.6079
2010-03-12 14:30:00,39.32,39.33,39.3,39.32,54965.2367834186,17.5752,17.5796,17.5662,17.5752,54965.2368
2010-03-12 14:35:00,39.32,39.33,39.31,39.31,66640.43027679392,17.5752,17.5796,17.5707,17.5707,66640.4303
2010-03-12 14:40:00,39.31,39.33,39.27,39.28,99042.3717696445,17.5707,17.5796,17.5528,17.5573,99042.3718
2010-03-12 14:45:00,39.29,39.31,39.27,39.31,81070.44470680834,17.5618,17.5707,17.5528,17.5707,81070.4447
2010-03-12 14:50:00,39.31,39.33,39.28,39.33,70707.07070707071,17.5707,17.5796,17.5573,17.5796,70707.0707
2010-03-12 14:55:00,39.33,39.35,39.3,39.31,77528.53207398663,17.5796,17.5886,17.5662,17.5707,77528.5321
2010-03-12 15:00:00,39.31,39.32,39.3,39.32,81070.44470680834,17.5707,17.5752,17.5662,17.5752,81070.4447
2010-03-12 15:05:00,39.31,39.33,39.29,39.3,93926.27574445755,17.5707,17.5796,17.5618,17.5662,93926.2757
2010-03-12 15:10:00,39.3,39.3,39.28,39.3,56145.87432769251,17.5662,17.5662,17.5573,17.5662,56145.8743
2010-03-12 15:15:00,39.3,39.3,39.24,39.26,90515.5450609996,17.5662,17.5662,17.5394,17.5483,90515.5451
2010-03-12 15:20:00,39.26,39.27,39.23,39.27,116883.11688311688,17.5483,17.5528,17.5349,17.5528,116883.1169
2010-03-12 15:25:00,39.27,39.27,39.24,39.26,91827.36455463729,17.5528,17.5528,17.5394,17.5483,91827.3646
2010-03-12 15:30:00,39.25,39.3,39.25,39.28,144956.05404696314,17.5439,17.5662,17.5439,17.5573,144956.054
2010-03-12 15:35:00,39.28,39.29,39.27,39.29,88941.3616686344,17.5573,17.5618,17.5528,17.5618,88941.3617
2010-03-12 15:40:00,39.29,39.33,39.28,39.33,183261.1832611833,17.5618,17.5796,17.5573,17.5796,183261.1833
2010-03-12 15:45:00,39.33,39.37,39.33,39.37,195592.2865013774,17.5796,17.5975,17.5796,17.5975,195592.2865
2010-03-12 15:50:00,39.37,39.39,39.36,39.38,253705.89006952645,17.5975,17.6065,17.593,17.602,253705.8901
2010-03-12 15:55:00,39.37,39.42,39.37,39.42,353404.17158598977,17.5975,17.6199,17.5975,17.6199,353404.1716
2010-03-15 09:30:00,39.21,39.3,39.09,39.29,367309.4582185492,17.526,17.5662,17.4724,17.5618,367309.4582
2010-03-15 09:35:00,39.27,39.4,39.25,39.38,369408.3694083694,17.5528,17.6109,17.5439,17.602,369408.3694
2010-03-15 09:40:00,39.38,39.4,39.37,39.39,201626.6561721108,17.602,17.6109,17.5975,17.6065,201626.6562
2010-03-15 09:45:00,39.4,39.46,39.39,39.45,157155.97533779353,17.6109,17.6377,17.6065,17.6333,157155.9753
2010-03-15 09:50:00,39.45,39.66,39.44,39.62,615505.7064147973,17.6333,17.7271,17.6288,17.7093,615505.7064
2010-03-15 09:55:00,39.62,39.7,39.56,39.57,895579.168306441,17.7093,17.745,17.6824,17.6869,895579.1683
2010-03-15 10:00:00,39.57,39.63,39.53,39.63,301324.9376885741,17.6869,17.7137,17.669,17.7137,301324.9377
2010-03-15 10:05:00,39.63,39.65,39.49,39.49,367047.0943198216,17.7137,17.7227,17.6512,17.6512,367047.0943
2010-03-15 10:10:00,39.49,39.49,39.43,39.46,224583.49731077004,17.6512,17.6512,17.6243,17.6377,224583.4973
2010-03-15 10:15:00,39.45,39.46,39.24,39.31,432769.2509510692,17.6333,17.6377,17.5394,17.5707,432769.251
2010-03-15 10:20:00,39.31,39.38,39.28,39.29,150596.87786960514,17.5707,17.602,17.5573,17.5618,150596.8779
2010-03-15 10:25:00,39.28,39.3,39.24,39.3,144693.69014823562,17.5573,17.5662,17.5394,17.5662,144693.6901
2010-03-15 10:30:00,39.29,39.29,39.25,39.27,145611.963793782,17.5618,17.5618,17.5439,17.5528,145611.9638
2010-03-15 10:35:00,39.27,39.28,39.25,39.26,103240.19414928506,17.5528,17.5573,17.5439,17.5483,103240.1941
2010-03-15 10:40:00,39.27,39.28,39.24,39.25,262363.8987275351,17.5528,17.5573,17.5394,17.5439,262363.8987
2010-03-15 10:45:00,39.24,39.29,39.18,39.18,190476.19047619047,17.5394,17.5618,17.5126,17.5126,190476.1905
2010-03-15 10:50:00,39.18,39.2,39.13,39.14,121868.03095894006,17.5126,17.5215,17.4902,17.4947,121868.031
2010-03-15 10:55:00,39.14,39.19,39.11,39.18,85661.81293454021,17.4947,17.5171,17.4813,17.5126,85661.8129
2010-03-15 11:00:00,39.18,39.25,39.18,39.18,123573.39630066905,17.5126,17.5439,17.5126,17.5126,123573.3963
2010-03-15 11:05:00,39.17,39.21,39.14,39.18,84087.629542175,17.5081,17.526,17.4947,17.5126,84087.6295
2010-03-15 11:10:00,39.17,39.17,39.06,39.08,105076.7414403778,17.5081,17.5081,17.459,17.4679,105076.7414
2010-03-15 11:15:00,39.08,39.1,39.0,39.04,131181.94936376755,17.4679,17.4768,17.4321,17.45,131181.9494
2010-03-15 11:20:00,39.03,39.08,39.01,39.08,135248.58979404435,17.4455,17.4679,17.4366,17.4679,135248.5898
2010-03-15 11:25:00,39.08,39.15,39.07,39.14,119900.30171848352,17.4679,17.4992,17.4634,17.4947,119900.3017
2010-03-15 11:30:00,39.13,39.13,39.09,39.11,99173.55371900828,17.4902,17.4902,17.4724,17.4813,99173.5537
2010-03-15 11:35:00,39.11,39.14,39.09,39.12,128558.3103764922,17.4813,17.4947,17.4724,17.4858,128558.3104
2010-03-15 11:40:00,39.13,39.17,39.1,39.16,116883.11688311688,17.4902,17.5081,17.4768,17.5037,116883.1169
2010-03-15 11:45:00,39.16,39.18,39.14,39.14,41191.13210022301,17.5037,17.5126,17.4947,17.4947,41191.1321
2010-03-15 11:50:00,39.14,39.17,39.11,39.16,143119.5067558704,17.4947,17.5081,17.4813,17.5037,143119.5068
2010-03-15 11:55:00,39.16,39.2,39.14,39.16,74773.7111373475,17.5037,17.5215,17.4947,17.5037,74773.7111
2010-03-15 12:00:00,39.15,39.17,39.14,39.16,312868.9492325856,17.4992,17.5081,17.4947,17.5037,312868.9492
2010-03-15 12:05:00,39.16,39.24,39.16,39.23,89859.63531418078,17.5037,17.5394,17.5037,17.5349,89859.6353
2010-03-15 12:10:00,39.23,39.24,39.21,39.24,81463.99055489965,17.5349,17.5394,17.526,17.5394,81463.9906
2010-03-15 12:15:00,39.24,39.27,39.22,39.26,91171.45480781845,17.5394,17.5528,17.5305,17.5483,91171.4548
2010-03-15 12:20:00,39.25,39.27,39.24,39.26,66509.24832743015,17.5439,17.5528,17.5394,17.5483,66509.2483
2010-03-15 12:25:00,39.25,39.28,39.25,39.27,90515.5450609996,17.5439,17.5573,17.5439,17.5528,90515.5451
2010-03-15 12:30:00,39.26,39.28,39.25,39.27,198740.65328610784,17.5483,17.5573,17.5439,17.5528,198740.6533
2010-03-15 12:35:00,39.27,39.27,39.25,39.27,201233.11032401945,17.5528,17.5528,17.5439,17.5528,201233.1103
2010-03-15 12:40:00,39.26,39.32,39.26,39.29,85399.44903581268,17.5483,17.5752,17.5483,17.5618,85399.449
2010-03-15 12:45:00,39.29,39.33,39.27,39.29,85137.08513708515,17.5618,17.5796,17.5528,17.5618,85137.0851
2010-03-15 12:50:00,39.28,39.3,39.26,39.28,50636.23245441428,17.5573,17.5662,17.5483,17.5573,50636.2325
2010-03-15 12:55:00,39.28,39.31,39.27,39.29,49849.14075823167,17.5573,17.5707,17.5528,17.5618,49849.1408
2010-03-15 13:00:00,39.28,39.31,39.26,39.3,99435.9176177358,17.5573,17.5707,17.5483,17.5662,99435.9176
2010-03-15 13:05:00,39.3,39.33,39.3,39.32,48274.95736586646,17.5662,17.5796,17.5662,17.5752,48274.9574
2010-03-15 13:10:00,39.32,39.34,39.3,39.34,73986.6194411649,17.5752,17.5841,17.5662,17.5841,73986.6194
2010-03-15 13:15:00,39.33,39.36,39.32,39.36,77266.16817525908,17.5796,17.593,17.5752,17.593,77266.1682
2010-03-15 13:20:00,39.33,39.35,39.32,39.32,64147.97323888233,17.5796,17.5886,17.5752,17.5752,64147.9732
2010-03-15 13:25:00,39.33,39.33,39.29,39.32,67427.52197297652,17.5796,17.5796,17.5618,17.5752,67427.522
2010-03-15 13:30:00,39.31,39.33,39.3,39.32,50636.23245441428,17.5707,17.5796,17.5662,17.5752,50636.2325
2010-03-15 13:35:00,39.32,39.35,39.31,39.33,89859.63531418078,17.5752,17.5886,17.5707,17.5796,89859.6353
2010-03-15 13:40:00,39.32,39.33,39.3,39.33,65066.24688442871,17.5752,17.5796,17.5662,17.5796,65066.2469
2010-03-15 13:45:00,39.33,39.33,39.27,39.29,82119.90030171849,17.5796,17.5796,17.5528,17.5618,82119.9003
2010-03-15 13:50:00,39.3,39.3,39.26,39.27,67821.06782106782,17.5662,17.5662,17.5483,17.5528,67821.0678
2010-03-15 13:55:00,39.27,39.3,39.26,39.27,45126.59058113604,17.5528,17.5662,17.5483,17.5528,45126.5906
2010-03-15 14:00:00,39.27,39.27,39.24,39.24,104683.1955922865,17.5528,17.5528,17.5394,17.5394,104683.1956
2010-03-15 14:05:00,39.24,39.27,39.24,39.26,96812.27863046044,17.5394,17.5528,17.5394,17.5483,96812.2786
2010-03-15 14:10:00,39.26,39.27,39.25,39.25,73068.34579561853,17.5483,17.5528,17.5439,17.5439,73068.3458
2010-03-15 14:15:00,39.26,39.27,39.24,39.25,262232.7167781713,17.5483,17.5528,17.5394,17.5439,262232.7168
2010-03-15 14:20:00,39.25,39.27,39.24,39.26,78184.44182080546,17.5439,17.5528,17.5394,17.5483,78184.4418
2010-03-15 14:25:00,39.26,39.29,39.25,39.27,111242.29306047488,17.5483,17.5618,17.5439,17.5528,111242.2931
2010-03-15 14:30:00,39.28,39.28,39.21,39.21,88416.63387117932,17.5573,17.5573,17.526,17.526,88416.6339
2010-03-15 14:35:00,39.21,39.24,39.21,39.23,70707.07070707071,17.526,17.5394,17.526,17.5349,70707.0707
2010-03-15 14:40:00,39.24,39.26,39.22,39.26,59163.059163059166,17.5394,17.5483,17.5305,17.5483,59163.0592
2010-03-15 14:45:00,39.26,39.28,39.23,39.23,109668.10966810968,17.5483,17.5573,17.5349,17.5349,109668.1097
2010-03-15 14:50:00,39.24,39.27,39.23,39.26,98780.00787091696,17.5394,17.5528,17.5349,17.5483,98780.0079
2010-03-15 14:55:00,39.27,39.27,39.26,39.26,71756.52630198085,17.5528,17.5528,17.5483,17.5483,71756.5263
2010-03-15 15:00:00,39.26,39.28,39.26,39.27,63098.51764397219,17.5483,17.5573,17.5483,17.5528,63098.5176
2010-03-15 15:05:00,39.27,39.27,39.24,39.24,414928.5058375968,17.5528,17.5528,17.5394,17.5394,414928.5058
2010-03-15 15:10:00,39.24,39.25,39.22,39.22,133149.67860422406,17.5394,17.5439,17.5305,17.5305,133149.6786
2010-03-15 15:15:00,39.22,39.3,39.22,39.27,122786.30460448645,17.5305,17.5662,17.5305,17.5528,122786.3046
2010-03-15 15:20:00,39.28,39.34,39.27,39.34,179063.3608815427,17.5573,17.5841,17.5528,17.5841,179063.3609
2010-03-15 15:25:00,39.33,39.37,39.33,39.37,92220.9104027286,17.5796,17.5975,17.5796,17.5975,92220.9104
2010-03-15 15:30:00,39.37,39.38,39.33,39.34,110848.74721238358,17.5975,17.602,17.5796,17.5841,110848.7472
2010-03-15 15:35:00,39.33,39.37,39.32,39.35,216581.3983995802,17.5796,17.5975,17.5752,17.5886,216581.3984
2010-03-15 15:40:00,39.35,39.38,39.33,39.37,176439.72189426736,17.5886,17.602,17.5796,17.5975,176439.7219
2010-03-15 15:45:00,39.38,39.41,39.37,39.4,210940.57457693823,17.602,17.6154,17.5975,17.6109,210940.5746
2010-03-15 15:50:00,39.4,39.4,39.37,39.37,147710.87498360226,17.6109,17.6109,17.5975,17.5975,147710.875
2010-03-15 15:55:00,39.37,39.4,39.37,39.39,352748.26183917094,17.5975,17.6109,17.5975,17.6065,352748.2618
2010-03-16 09:30:00,39.59,39.65,39.54,39.63,282041.19113210024,17.6959,17.7227,17.6735,17.7137,282041.1911
2010-03-16 09:35:00,39.62,39.68,39.59,39.63,188114.91538764263,17.7093,17.7361,17.6959,17.7137,188114.9154
2010-03-16 09:40:00,39.62,39.67,39.6,39.67,420569.3296602388,17.7093,17.7316,17.7003,17.7316,420569.3297
2010-03-16 09:45:00,39.66,39.71,39.63,39.69,225764.134855044,17.7271,17.7495,17.7137,17.7405,225764.1349
2010-03-16 09:50:00,39.69,39.69,39.58,39.62,191656.8280204644,17.7405,17.7405,17.6914,17.7093,191656.828
2010-03-16 09:55:00,39.62,39.68,39.61,39.67,131837.85911058637,17.7093,17.7361,17.7048,17.7316,131837.8591
2010-03-16 10:00:00,39.67,39.72,39.65,39.72,153482.88075560803,17.7316,17.754,17.7227,17.754,153482.8808
2010-03-16 10:05:00,39.72,39.81,39.72,39.77,143906.598452053,17.754,17.7942,17.754,17.7763,143906.5985
2010-03-16 10:10:00,39.77,39.78,39.74,39.75,210940.57457693823,17.7763,17.7808,17.7629,17.7674,210940.5746
2010-03-16 10:15:00,39.75,39.77,39.73,39.75,152958.15295815296,17.7674,17.7763,17.7584,17.7674,152958.153
2010-03-16 10:20:00,39.75,39.8,39.73,39.79,197428.83379247016,17.7674,17.7897,17.7584,17.7852,197428.8338
2010-03-16 10:25:00,39.79,39.79,39.75,39.77,133280.86055358785,17.7852,17.7852,17.7674,17.7763,133280.8606
2010-03-16 10:30:00,39.77,39.77,39.74,39.75,326643.0539157812,17.7763,17.7763,17.7629,17.7674,326643.0539
2010-03-16 10:35:00,39.75,39.78,39.68,39.69,176833.26774235864,17.7674,17.7808,17.7361,17.7405,176833.2677
2010-03-16 10:40:00,39.69,39.74,39.66,39.72,249508.06768988588,17.7405,17.7629,17.7271,17.754,249508.0677
2010-03-16 10:45:00,39.72,39.75,39.72,39.73,149416.24032533125,17.754,17.7674,17.754,17.7584,149416.2403
2010-03-16 10:50:00,39.74,39.74,39.72,39.72,143381.87065459794,17.7629,17.7629,17.754,17.754,143381.8707
2010-03-16 10:55:00,39.72,39.78,39.72,39.77,301849.6654860291,17.754,17.7808,17.754,17.7763,301849.6655
2010-03-16 11:00:00,39.77,39.81,39.76,39.81,208972.8453364817,17.7763,17.7942,17.7718,17.7942,208972.8453
2010-03-16 11:05:00,39.81,39.83,39.81,39.82,100616.55516200972,17.7942,17.8031,17.7942,17.7987,100616.5552
2010-03-16 11:10:00,39.82,39.87,39.82,39.85,161484.97966679785,17.7987,17.821,17.7987,17.8121,161484.9797
2010-03-16 11:15:00,39.85,39.87,39.76,39.84,505181.6869998688,17.8121,17.821,17.7718,17.8076,505181.687
2010-03-16 11:20:00,39.84,39.85,39.75,39.75,198084.743539289,17.8076,17.8121,17.7674,17.7674,198084.7435
2010-03-16 11:25:00,39.75,39.76,39.74,39.75,38698.67506231143,17.7674,17.7718,17.7629,17.7674,38698.6751
2010-03-16 11:30:00,39.75,39.75,39.69,39.72,189033.18903318903,17.7674,17.7674,17.7405,17.754,189033.189
2010-03-16 11:35:00,39.72,39.72,39.66,39.66,94451.00354191264,17.754,17.754,17.7271,17.7271,94451.0035
2010-03-16 11:40:00,39.66,39.7,39.66,39.68,101403.64685819233,17.7271,17.745,17.7271,17.7361,101403.6469
2010-03-16 11:45:00,39.67,39.75,39.67,39.71,70838.25265643447,17.7316,17.7674,17.7316,17.7495,70838.2527
2010-03-16 11:50:00,39.71,39.72,39.66,39.67,131181.94936376755,17.7495,17.754,17.7271,17.7316,131181.9494
2010-03-16 11:55:00,39.67,39.67,39.62,39.63,108881.01797192708,17.7316,17.7316,17.7093,17.7137,108881.018
2010-03-16 12:00:00,39.63,39.65,39.62,39.62,165158.07424898335,17.7137,17.7227,17.7093,17.7093,165158.0742
2010-03-16 12:05:00,39.62,39.64,39.62,39.64,169487.07857798768,17.7093,17.7182,17.7093,17.7182,169487.0786
2010-03-16 12:10:00,39.63,39.69,39.63,39.66,88678.99776990687,17.7137,17.7405,17.7137,17.7271,88678.9978
2010-03-16 12:15:00,39.67,39.7,39.63,39.64,231011.41282959463,17.7316,17.745,17.7137,17.7182,231011.4128
2010-03-16 12:20:00,39.64,39.64,39.56,39.56,60868.42450478814,17.7182,17.7182,17.6824,17.6824,60868.4245
2010-03-16 12:25:00,39.56,39.61,39.56,39.61,89859.63531418078,17.6824,17.7048,17.6824,17.7048,89859.6353
2010-03-16 12:30:00,39.61,39.62,39.58,39.58,63623.24544142727,17.7048,17.7093,17.6914,17.6914,63623.2454
2010-03-16 12:35:00,39.58,39.58,39.5,39.51,90121.99921290833,17.6914,17.6914,17.6556,17.6601,90121.9992
2010-03-16 12:40:00,39.51,39.51,39.47,39.49,63098.51764397219,17.6601,17.6601,17.6422,17.6512,63098.5176
2010-03-16 12:45:00,39.49,39.49,39.46,39.48,82513.4461498098,17.6512,17.6512,17.6377,17.6467,82513.4461
2010-03-16 12:50:00,39.48,39.51,39.48,39.51,97599.37032664304,17.6467,17.6601,17.6467,17.6601,97599.3703
2010-03-16 12:55:00,39.51,39.53,39.51,39.53,30434.21225239407,17.6601,17.669,17.6601,17.669,30434.2123
2010-03-16 13:00:00,39.52,39.6,39.52,39.59,109799.29161747344,17.6646,17.7003,17.6646,17.6959,109799.2916
2010-03-16 13:05:00,39.59,39.61,39.58,39.61,65984.52052997508,17.6959,17.7048,17.6914,17.7048,65984.5205
2010-03-16 13:10:00,39.61,39.62,39.6,39.61,91040.27285845469,17.7048,17.7093,17.7003,17.7048,91040.2729
2010-03-16 13:15:00,39.6,39.65,39.6,39.65,83825.26564344746,17.7003,17.7227,17.7003,17.7227,83825.2656
2010-03-16 13:20:00,39.65,39.67,39.64,39.64,88941.3616686344,17.7227,17.7316,17.7182,17.7182,88941.3617
2010-03-16 13:25:00,39.64,39.66,39.64,39.65,53653.417289780926,17.7182,17.7271,17.7182,17.7227,53653.4173
2010-03-16 13:30:00,39.65,39.7,39.64,39.69,94975.7313393677,17.7227,17.745,17.7182,17.7405,94975.7313
2010-03-16 13:35:00,39.68,39.72,39.68,39.7,348288.0755608028,17.7361,17.754,17.7361,17.745,348288.0756
2010-03-16 13:40:00,39.7,39.73,39.7,39.72,106126.19703528794,17.745,17.7584,17.745,17.754,106126.197
2010-03-16 13:45:00,39.72,39.73,39.72,39.72,116751.93493375312,17.754,17.7584,17.754,17.754,116751.9349
2010-03-16 13:50:00,39.72,39.72,39.66,39.66,138003.41073068345,17.754,17.754,17.7271,17.7271,138003.4107
2010-03-16 13:55:00,39.66,39.72,39.66,39.72,102846.64830119377,17.7271,17.754,17.7271,17.754,102846.6483
2010-03-16 14:00:00,39.72,39.72,39.67,39.69,144824.87209759938,17.754,17.754,17.7316,17.7405,144824.8721
2010-03-16 14:05:00,39.69,39.69,39.63,39.63,96287.5508330054,17.7405,17.7405,17.7137,17.7137,96287.5508
2010-03-16 14:10:00,39.63,39.69,39.62,39.69,193099.82946346584,17.7137,17.7405,17.7093,17.7405,193099.8295
2010-03-16 14:15:00,39.67,39.73,39.65,39.72,119113.21002230092,17.7316,17.7584,17.7227,17.754,119113.21
2010-03-16 14:20:00,39.72,39.75,39.69,39.7,247671.5203987932,17.754,17.7674,17.7405,17.745,247671.5204
2010-03-16 14:25:00,39.7,39.77,39.68,39.72,133149.67860422406,17.745,17.7763,17.7361,17.754,133149.6786
2010-03-16 14:30:00,39.72,39.75,39.71,39.72,154269.97245179064,17.754,17.7674,17.7495,17.754,154269.9725
2010-03-16 14:35:00,39.72,39.73,39.67,39.67,337137.6098648826,17.754,17.7584,17.7316,17.7316,337137.6099
2010-03-16 14:40:00,39.67,39.68,39.62,39.62,162534.435261708,17.7316,17.7361,17.7093,17.7093,162534.4353
2010-03-16 14:45:00,39.62,39.65,39.61,39.64,64147.97323888233,17.7093,17.7227,17.7048,17.7182,64147.9732
2010-03-16 14:50:00,39.64,39.69,39.61,39.68,123573.39630066905,17.7182,17.7405,17.7048,17.7361,123573.3963
2010-03-16 14:55:00,39.68,39.73,39.67,39.72,112685.29450347633,17.7361,17.7584,17.7316,17.754,112685.2945
2010-03-16 15:00:00,39.72,39.75,39.71,39.72,155188.24609733702,17.754,17.7674,17.7495,17.754,155188.2461
2010-03-16 15:05:00,39.71,39.73,39.67,39.69,176964.44969172243,17.7495,17.7584,17.7316,17.7405,176964.4497
2010-03-16 15:10:00,39.68,39.74,39.66,39.72,86711.26852945035,17.7361,17.7629,17.7271,17.754,86711.2685
2010-03-16 15:15:00,39.72,39.78,39.69,39.75,145218.4179456907,17.754,17.7808,17.7405,17.7674,145218.4179
2010-03-16 15:20:00,39.75,39.76,39.72,39.75,154663.51829988195,17.7674,17.7718,17.754,17.7674,154663.5183
2010-03-16 15:25:00,39.75,39.75,39.72,39.74,273383.1824740916,17.7674,17.7674,17.754,17.7629,273383.1825
2010-03-16 15:30:00,39.74,39.75,39.72,39.74,172241.8995146268,17.7629,17.7674,17.754,17.7629,172241.8995
2010-03-16 15:35:00,39.73,39.75,39.72,39.74,117670.20857929948,17.7584,17.7674,17.754,17.7629,117670.2086
2010-03-16 15:40:00,39.73,39.78,39.73,39.76,269316.5420438148,17.7584,17.7808,17.7584,17.7718,269316.542
2010-03-16 15:45:00,39.76,39.76,39.72,39.74,232847.9601206874,17.7718,17.7718,17.754,17.7629,232847.9601
2010-03-16 15:50:00,39.73,39.79,39.73,39.78,281385.2813852814,17.7584,17.7852,17.7584,17.7808,281385.2814
2010-03-16 15:55:00,39.78,39.79,39.78,39.78,459923.91446936905,17.7808,17.7852,17.7808,17.7808,459923.9145
2010-03-17 09:30:00,39.93,40.13,39.88,40.1,586383.3136560409,17.8478,17.9372,17.8255,17.9238,586383.3137
2010-03-17 09:35:00,40.1,40.23,40.07,40.22,358520.2676111767,17.9238,17.9819,17.9104,17.9774,358520.2676
2010-03-17 09:40:00,40.22,40.25,40.1,40.14,308015.2171061262,17.9774,17.9909,17.9238,17.9417,308015.2171
2010-03-17 09:45:00,40.14,40.21,40.13,40.2,135379.7717434081,17.9417,17.973,17.9372,17.9685,135379.7717
2010-03-17 09:50:00,40.2,40.22,40.08,40.11,193886.92115964845,17.9685,17.9774,17.9149,17.9283,193886.9212
2010-03-17 09:55:00,40.11,40.3,40.09,40.29,261707.98898071627,17.9283,18.0132,17.9193,18.0087,261707.989
2010-03-17 10:00:00,40.29,40.33,40.24,40.26,255542.4373606192,18.0087,18.0266,17.9864,17.9953,255542.4374
2010-03-17 10:05:00,40.26,40.26,40.17,40.18,333726.8791814246,17.9953,17.9953,17.9551,17.9596,333726.8792
2010-03-17 10:10:00,40.17,40.19,40.11,40.13,254886.5276138004,17.9551,17.964,17.9283,17.9372,254886.5276
2010-03-17 10:15:00,40.13,40.2,40.12,40.2,180375.1803751804,17.9372,17.9685,17.9327,17.9685,180375.1804
2010-03-17 10:20:00,40.2,40.26,40.2,40.23,164370.9825528007,17.9685,17.9953,17.9685,17.9819,164370.9826
2010-03-17 10:25:00,40.23,40.26,40.21,40.26,163846.25475534567,17.9819,17.9953,17.973,17.9953,163846.2548
2010-03-17 10:30:00,40.26,40.3,40.21,40.22,179588.08867899777,17.9953,18.0132,17.973,17.9774,179588.0887
2010-03-17 10:35:00,40.22,40.23,40.16,40.16,121999.21290830382,17.9774,17.9819,17.9506,17.9506,121999.2129
2010-03-17 10:40:00,40.17,40.23,40.16,40.23,132756.13275613275,17.9551,17.9819,17.9506,17.9819,132756.1328
2010-03-17 10:45:00,40.22,40.23,40.14,40.2,144431.32624950807,17.9774,17.9819,17.9417,17.9685,144431.3262
2010-03-17 10:50:00,40.2,40.26,40.17,40.23,315623.7701692247,17.9685,17.9953,17.9551,17.9819,315623.7702
2010-03-17 10:55:00,40.23,40.3,40.22,40.28,194411.64895710352,17.9819,18.0132,17.9774,18.0043,194411.649
2010-03-17 11:00:00,40.29,40.29,40.26,40.27,110586.38331365604,18.0087,18.0087,17.9953,17.9998,110586.3833
2010-03-17 11:05:00,40.27,40.27,40.23,40.23,143775.41650268924,17.9998,17.9998,17.9819,17.9819,143775.4165
2010-03-17 11:10:00,40.23,40.27,40.21,40.26,91958.54650400105,17.9819,17.9998,17.973,17.9953,91958.5465
2010-03-17 11:15:00,40.27,40.33,40.27,40.33,168044.07713498623,17.9998,18.0266,17.9998,18.0266,168044.0771
2010-03-17 11:20:00,40.32,40.41,40.32,40.37,462678.73540600814,18.0221,18.0624,18.0221,18.0445,462678.7354
2010-03-17 11:25:00,40.37,40.42,40.36,40.39,204512.6590581136,18.0445,18.0668,18.04,18.0534,204512.6591
2010-03-17 11:30:00,40.4,40.43,40.33,40.38,257772.5304998032,18.0579,18.0713,18.0266,18.049,257772.5305
2010-03-17 11:35:00,40.37,40.39,40.36,40.36,102715.46635183,18.0445,18.0534,18.04,18.04,102715.4664
2010-03-17 11:40:00,40.35,40.42,40.35,40.42,102584.28440246622,18.0356,18.0668,18.0356,18.0668,102584.2844
2010-03-17 11:45:00,40.42,40.43,40.41,40.41,154925.88219860947,18.0668,18.0713,18.0624,18.0624,154925.8822
2010-03-17 11:50:00,40.41,40.41,40.35,40.36,127640.03673094582,18.0624,18.0624,18.0356,18.04,127640.0367
2010-03-17 11:55:00,40.36,40.38,40.33,40.36,133543.22445231536,18.04,18.049,18.0266,18.04,133543.2245
2010-03-17 12:00:00,40.37,40.37,40.3,40.32,142988.32480650663,18.0445,18.0445,18.0132,18.0221,142988.3248
2010-03-17 12:05:00,40.33,40.38,40.32,40.32,144431.32624950807,18.0266,18.049,18.0221,18.0221,144431.3262
2010-03-17 12:10:00,40.31,40.34,40.3,40.32,86186.54073199528,18.0177,18.0311,18.0132,18.0221,86186.5407
2010-03-17 12:15:00,40.32,40.36,40.32,40.33,72937.16384625476,18.0221,18.04,18.0221,18.0266,72937.1638
2010-03-17 12:20:00,40.33,40.36,40.31,40.31,70313.5248589794,18.0266,18.04,18.0177,18.0177,70313.5249
2010-03-17 12:25:00,40.31,40.33,40.3,40.31,102846.64830119377,18.0177,18.0266,18.0132,18.0177,102846.6483
2010-03-17 12:30:00,40.33,40.33,40.3,40.3,68608.15951725043,18.0266,18.0266,18.0132,18.0132,68608.1595
2010-03-17 12:35:00,40.3,40.32,40.28,40.29,100223.0093139184,18.0132,18.0221,18.0043,18.0087,100223.0093
2010-03-17 12:40:00,40.3,40.31,40.28,40.31,67296.34002361275,18.0132,18.0177,18.0043,18.0177,67296.34
2010-03-17 12:45:00,40.31,40.35,40.3,40.35,58769.513314967866,18.0177,18.0356,18.0132,18.0356,58769.5133
2010-03-17 12:50:00,40.34,40.34,40.33,40.34,48274.95736586646,18.0311,18.0311,18.0266,18.0311,48274.9574
2010-03-17 12:55:00,40.33,40.36,40.33,40.36,77790.89597271416,18.0266,18.04,18.0266,18.04,77790.896
2010-03-17 13:00:00,40.36,40.36,40.34,40.36,57851.23966942149,18.04,18.04,18.0311,18.04,57851.2397
2010-03-17 13:05:00,40.36,40.39,40.36,40.38,77397.35012462286,18.04,18.0534,18.04,18.049,77397.3501
2010-03-17 13:10:00,40.37,40.41,40.36,40.4,82513.4461498098,18.0445,18.0624,18.04,18.0579,82513.4461
2010-03-17 13:15:00,40.41,40.43,40.39,40.43,68608.15951725043,18.0624,18.0713,18.0534,18.0713,68608.1595
2010-03-17 13:20:00,40.42,40.44,40.41,40.44,141282.95946477764,18.0668,18.0758,18.0624,18.0758,141282.9595
2010-03-17 13:25:00,40.44,40.48,40.43,40.48,146530.23743932834,18.0758,18.0937,18.0713,18.0937,146530.2374
2010-03-17 13:30:00,40.48,40.5,40.46,40.49,167912.89518562247,18.0937,18.1026,18.0847,18.0981,167912.8952
2010-03-17 13:35:00,40.49,40.53,40.45,40.46,121080.93926275744,18.0981,18.116,18.0803,18.0847,121080.9393
2010-03-17 13:40:00,40.46,40.53,40.46,40.51,104683.1955922865,18.0847,18.116,18.0847,18.1071,104683.1956
2010-03-17 13:45:00,40.51,40.54,40.45,40.48,103896.1038961039,18.1071,18.1205,18.0803,18.0937,103896.1039
2010-03-17 13:50:00,40.47,40.48,40.41,40.42,102715.46635183,18.0892,18.0937,18.0624,18.0668,102715.4664
2010-03-17 13:55:00,40.41,40.45,40.38,40.45,102846.64830119377,18.0624,18.0803,18.049,18.0803,102846.6483
2010-03-17 14:00:00,40.45,40.46,40.42,40.43,81988.71835235471,18.0803,18.0847,18.0668,18.0713,81988.7184
2010-03-17 14:05:00,40.43,40.44,40.4,40.43,96943.46057982424,18.0713,18.0758,18.0579,18.0713,96943.4606
2010-03-17 14:10:00,40.44,40.49,40.43,40.48,114784.2056932966,18.0758,18.0981,18.0713,18.0937,114784.2057
2010-03-17 14:15:00,40.48,40.5,40.48,40.5,127640.03673094582,18.0937,18.1026,18.0937,18.1026,127640.0367
2010-03-17 14:20:00,40.49,40.5,40.48,40.5,103502.5580480126,18.0981,18.1026,18.0937,18.1026,103502.558
2010-03-17 14:25:00,40.49,40.51,40.46,40.46,117932.57247802702,18.0981,18.1071,18.0847,18.0847,117932.5725
2010-03-17 14:30:00,40.46,40.52,40.46,40.47,160173.16017316017,18.0847,18.1115,18.0847,18.0892,160173.1602
2010-03-17 14:35:00,40.48,40.48,40.44,40.46,465958.28414010233,18.0937,18.0937,18.0758,18.0847,465958.2841
2010-03-17 14:40:00,40.46,40.52,40.46,40.48,190607.37242555423,18.0847,18.1115,18.0847,18.0937,190607.3724
2010-03-17 14:45:00,40.48,40.52,40.48,40.48,169749.44247671522,18.0937,18.1115,18.0937,18.0937,169749.4425
2010-03-17 14:50:00,40.49,40.52,40.48,40.48,166338.71179325724,18.0981,18.1115,18.0937,18.0937,166338.7118
2010-03-17 14:55:00,40.48,40.5,40.46,40.46,420831.6935589663,18.0937,18.1026,18.0847,18.0847,420831.6936
2010-03-17 15:00:00,40.46,40.5,40.46,40.48,440902.5318116227,18.0847,18.1026,18.0847,18.0937,440902.5318
2010-03-17 15:05:00,40.48,40.52,40.47,40.52,198347.1074380165,18.0937,18.1115,18.0892,18.1115,198347.1074
2010-03-17 15:10:00,40.52,40.52,40.48,40.51,159254.8865276138,18.1115,18.1115,18.0937,18.1071,159254.8865
2010-03-17 15:15:00,40.51,40.51,40.41,40.41,195854.65040010496,18.1071,18.1071,18.0624,18.0624,195854.6504
2010-03-17 15:20:00,40.41,40.46,40.39,40.43,553587.826315099,18.0624,18.0847,18.0534,18.0713,553587.8263
2010-03-17 15:25:00,40.43,40.46,40.42,40.45,201101.9283746557,18.0713,18.0847,18.0668,18.0803,201101.9284
2010-03-17 15:30:00,40.46,40.46,40.41,40.41,537977.1743408107,18.0847,18.0847,18.0624,18.0624,537977.1743
2010-03-17 15:35:00,40.41,40.42,40.38,40.42,284402.466220648,18.0624,18.0668,18.049,18.0668,284402.4662
2010-03-17 15:40:00,40.42,40.43,40.36,40.39,147973.2388823298,18.0668,18.0713,18.04,18.0534,147973.2389
2010-03-17 15:45:00,40.39,40.43,40.36,40.42,353797.7174340811,18.0534,18.0713,18.04,18.0668,353797.7174
2010-03-17 15:50:00,40.42,40.42,40.39,40.39,375573.9210284665,18.0668,18.0668,18.0534,18.0534,375573.921
2010-03-17 15:55:00,40.4,40.41,40.38,40.39,765577.8564869474,18.0579,18.0624,18.049,18.0534,765577.8565
2010-03-18 09:30:00,40.33,40.33,40.23,40.27,272596.090777909,18.0266,18.0266,17.9819,17.9998,272596.0908
2010-03-18 09:35:00,40.26,40.33,40.23,40.23,181424.6359700905,17.9953,18.0266,17.9819,17.9819,181424.636
2010-03-18 09:40:00,40.23,40.25,40.19,40.19,224977.0431588613,17.9819,17.9909,17.964,17.964,224977.0432
2010-03-18 09:45:00,40.19,40.22,40.14,40.17,191919.19191919192,17.964,17.9774,17.9417,17.9551,191919.1919
2010-03-18 09:50:00,40.18,40.26,40.15,40.26,232323.2323232324,17.9596,17.9953,17.9462,17.9953,232323.2323
2010-03-18 09:55:00,40.25,40.27,40.22,40.24,76216.71258034895,17.9909,17.9998,17.9774,17.9864,76216.7126
2010-03-18 10:00:00,40.24,40.33,40.23,40.26,127902.40062967336,17.9864,18.0266,17.9819,17.9953,127902.4006
2010-03-18 10:05:00,40.27,40.29,40.18,40.19,147973.2388823298,17.9998,18.0087,17.9596,17.964,147973.2389
2010-03-18 10:10:00,40.19,40.2,40.16,40.17,120818.57536402992,17.964,17.9685,17.9506,17.9551,120818.5754
2010-03-18 10:15:00,40.17,40.23,40.16,40.2,152564.60711006165,17.9551,17.9819,17.9506,17.9685,152564.6071
2010-03-18 10:20:00,40.2,40.33,40.2,40.31,117014.29883248064,17.9685,18.0266,17.9685,18.0177,117014.2988
2010-03-18 10:25:00,40.32,40.32,40.26,40.26,97337.00642791552,18.0221,18.0221,17.9953,17.9953,97337.0064
2010-03-18 10:30:00,40.25,40.26,40.14,40.14,195067.55870392235,17.9909,17.9953,17.9417,17.9417,195067.5587
2010-03-18 10:35:00,40.15,40.15,40.04,40.07,173684.90095762824,17.9462,17.9462,17.897,17.9104,173684.901
2010-03-18 10:40:00,40.07,40.08,40.04,40.06,114390.6598452053,17.9104,17.9149,17.897,17.9059,114390.6598
2010-03-18 10:45:00,40.06,40.13,40.05,40.1,103896.1038961039,17.9059,17.9372,17.9015,17.9238,103896.1039
2010-03-18 10:50:00,40.1,40.14,40.08,40.14,78315.62377016923,17.9238,17.9417,17.9149,17.9417,78315.6238
2010-03-18 10:55:00,40.14,40.17,40.12,40.14,71231.79850452578,17.9417,17.9551,17.9327,17.9417,71231.7985
2010-03-18 11:00:00,40.14,40.16,40.1,40.1,69132.8873147055,17.9417,17.9506,17.9238,17.9238,69132.8873
2010-03-18 11:05:00,40.1,40.14,40.08,40.1,97468.1883772793,17.9238,17.9417,17.9149,17.9238,97468.1884
2010-03-18 11:10:00,40.1,40.15,40.08,40.1,265905.8113603568,17.9238,17.9462,17.9149,17.9238,265905.8114
2010-03-18 11:15:00,40.1,40.12,40.08,40.08,116620.75298438936,17.9238,17.9327,17.9149,17.9149,116620.753
2010-03-18 11:20:00,40.08,40.1,40.06,40.07,87235.99632690543,17.9149,17.9238,17.9059,17.9104,87235.9963
2010-03-18 11:25:00,40.07,40.07,40.01,40.02,122261.57680703136,17.9104,17.9104,17.8836,17.8881,122261.5768
2010-03-18 11:30:00,40.03,40.04,39.98,39.99,115571.2973894792,17.8925,17.897,17.8702,17.8746,115571.2974
2010-03-18 11:35:00,39.98,40.0,39.9,39.9,147054.96523678344,17.8702,17.8791,17.8344,17.8344,147054.9652
2010-03-18 11:40:00,39.9,39.9,39.79,39.79,162140.88941361668,17.8344,17.8344,17.7852,17.7852,162140.8894
2010-03-18 11:45:00,39.79,39.89,39.78,39.89,110979.92916174736,17.7852,17.8299,17.7808,17.8299,110979.9292
2010-03-18 11:50:00,39.89,39.91,39.86,39.89,81595.17250426342,17.8299,17.8389,17.8165,17.8299,81595.1725
2010-03-18 11:55:00,39.89,39.93,39.88,39.91,139839.9580217762,17.8299,17.8478,17.8255,17.8389,139839.958
2010-03-18 12:00:00,39.91,39.92,39.85,39.87,106650.92483274304,17.8389,17.8434,17.8121,17.821,106650.9248
2010-03-18 12:05:00,39.86,39.89,39.85,39.87,130001.31181949364,17.8165,17.8299,17.8121,17.821,130001.3118
2010-03-18 12:10:00,39.88,39.89,39.81,39.82,229306.04748786567,17.8255,17.8299,17.7942,17.7987,229306.0475
2010-03-18 12:15:00,39.81,39.82,39.77,39.78,187065.4597927325,17.7942,17.7987,17.7763,17.7808,187065.4598
2010-03-18 12:20:00,39.79,39.83,39.78,39.8,80020.9891118982,17.7852,17.8031,17.7808,17.7897,80020.9891
2010-03-18 12:25:00,39.8,39.83,39.78,39.83,100354.19126328218,17.7897,17.8031,17.7808,17.8031,100354.1913
2010-03-18 12:30:00,39.82,39.85,39.82,39.85,47619.04761904762,17.7987,17.8121,17.7987,17.8121,47619.0476
2010-03-18 12:35:00,39.84,39.85,39.81,39.81,67952.24977043159,17.8076,17.8121,17.7942,17.7942,67952.2498
2010-03-18 12:40:00,39.81,39.81,39.78,39.78,66115.70247933884,17.7942,17.7942,17.7808,17.7808,66115.7025
2010-03-18 12:45:00,39.78,39.81,39.78,39.8,118588.48222484588,17.7808,17.7942,17.7808,17.7897,118588.4822
2010-03-18 12:50:00,39.79,39.82,39.79,39.81,57457.69382133018,17.7852,17.7987,17.7852,17.7942,57457.6938
2010-03-18 12:55:00,39.81,39.9,39.81,39.89,44077.13498622589,17.7942,17.8344,17.7942,17.8299,44077.135
2010-03-18 13:00:00,39.89,39.94,39.88,39.94,140758.23166732257,17.8299,17.8523,17.8255,17.8523,140758.2317
2010-03-18 13:05:00,39.94,40.01,39.93,40.0,120687.39341466616,17.8523,17.8836,17.8478,17.8791,120687.3934
2010-03-18 13:10:00,40.0,40.04,40.0,40.04,71887.70825134462,17.8791,17.897,17.8791,17.897,71887.7083
2010-03-18 13:15:00,40.04,40.04,40.03,40.03,102453.10245310246,17.897,17.897,17.8925,17.8925,102453.1025
2010-03-18 13:20:00,40.03,40.04,40.01,40.04,86842.45047881412,17.8925,17.897,17.8836,17.897,86842.4505
2010-03-18 13:25:00,40.04,40.04,40.02,40.04,97730.55227600684,17.897,17.897,17.8881,17.897,97730.5523
2010-03-18 13:30:00,40.04,40.1,40.04,40.08,138396.95657877476,17.897,17.9238,17.897,17.9149,138396.9566
2010-03-18 13:35:00,40.08,40.09,40.07,40.08,66378.06637806637,17.9149,17.9193,17.9104,17.9149,66378.0664
2010-03-18 13:40:00,40.08,40.12,40.07,40.1,109536.92771874592,17.9149,17.9327,17.9104,17.9238,109536.9277
2010-03-18 13:45:00,40.1,40.14,40.1,40.13,70707.07070707071,17.9238,17.9417,17.9238,17.9372,70707.0707
2010-03-18 13:50:00,40.13,40.14,40.07,40.08,59687.78696051423,17.9372,17.9417,17.9104,17.9149,59687.787
2010-03-18 13:55:00,40.08,40.14,40.08,40.14,235340.41715859892,17.9149,17.9417,17.9149,17.9417,235340.4172
2010-03-18 14:00:00,40.14,40.17,40.11,40.15,249639.24963924964,17.9417,17.9551,17.9283,17.9462,249639.2496
2010-03-18 14:05:00,40.15,40.18,40.11,40.17,195461.10455201365,17.9462,17.9596,17.9283,17.9551,195461.1046
2010-03-18 14:10:00,40.17,40.17,40.11,40.12,79365.07936507936,17.9551,17.9551,17.9283,17.9327,79365.0794
2010-03-18 14:15:00,40.12,40.12,40.1,40.12,50111.5046569592,17.9327,17.9327,17.9238,17.9327,50111.5047
2010-03-18 14:20:00,40.12,40.15,40.11,40.13,73199.52774498229,17.9327,17.9462,17.9283,17.9372,73199.5277
2010-03-18 14:25:00,40.13,40.16,40.1,40.15,92614.45625081989,17.9372,17.9506,17.9238,17.9462,92614.4563
2010-03-18 14:30:00,40.16,40.21,40.14,40.21,136953.9551357733,17.9506,17.973,17.9417,17.973,136953.9551
2010-03-18 14:35:00,40.21,40.21,40.16,40.17,114784.2056932966,17.973,17.973,17.9506,17.9551,114784.2057
2010-03-18 14:40:00,40.16,40.18,40.15,40.16,66771.61222615768,17.9506,17.9596,17.9462,17.9506,66771.6122
2010-03-18 14:45:00,40.15,40.17,40.13,40.15,109012.19992129084,17.9462,17.9551,17.9372,17.9462,109012.1999
2010-03-18 14:50:00,40.15,40.15,40.09,40.1,73593.0735930736,17.9462,17.9462,17.9193,17.9238,73593.0736
2010-03-18 14:55:00,40.1,40.14,40.07,40.13,65066.24688442871,17.9238,17.9417,17.9104,17.9372,65066.2469
2010-03-18 15:00:00,40.14,40.15,40.09,40.11,70575.88875770694,17.9417,17.9462,17.9193,17.9283,70575.8888
2010-03-18 15:05:00,40.11,40.13,40.1,40.1,81857.53640299095,17.9283,17.9372,17.9238,17.9238,81857.5364
2010-03-18 15:10:00,40.11,40.11,40.07,40.08,139184.04827495737,17.9283,17.9283,17.9104,17.9149,139184.0483
2010-03-18 15:15:00,40.08,40.08,40.01,40.07,329660.2387511479,17.9149,17.9149,17.8836,17.9104,329660.2388
2010-03-18 15:20:00,40.07,40.13,40.07,40.11,169224.71467926013,17.9104,17.9372,17.9104,17.9283,169224.7147
2010-03-18 15:25:00,40.11,40.14,40.1,40.12,107569.1984782894,17.9283,17.9417,17.9238,17.9327,107569.1985
2010-03-18 15:30:00,40.13,40.17,40.12,40.16,199265.3810835629,17.9372,17.9551,17.9327,17.9506,199265.3811
2010-03-18 15:35:00,40.17,40.17,40.12,40.14,102453.10245310246,17.9551,17.9551,17.9327,17.9417,102453.1025
2010-03-18 15:40:00,40.13,40.14,40.11,40.12,94844.54939000394,17.9372,17.9417,17.9283,17.9327,94844.5494
2010-03-18 15:45:00,40.12,40.21,40.12,40.2,231142.5947789584,17.9327,17.973,17.9327,17.9685,231142.5948
2010-03-18 15:50:00,40.21,40.22,40.18,40.2,290830.3817394727,17.973,17.9774,17.9596,17.9685,290830.3817
2010-03-18 15:55:00,40.2,40.2,40.15,40.17,455857.2740390922,17.9685,17.9685,17.9462,17.9551,455857.274
2010-03-19 09:30:00,40.36,40.39,40.06,40.17,2927981.109799292,18.04,18.0534,17.9059,17.9551,2927981.1098
2010-03-19 09:35:00,40.17,40.17,40.0,40.07,139708.77607241244,17.9551,17.9551,17.8791,17.9104,139708.7761
2010-03-19 09:40:00,40.07,40.07,39.91,39.93,198609.47133674409,17.9104,17.9104,17.8389,17.8478,198609.4713
2010-03-19 09:45:00,39.93,40.02,39.92,39.98,169224.71467926013,17.8478,17.8881,17.8434,17.8702,169224.7147
2010-03-19 09:50:00,39.98,40.03,39.98,40.02,169618.26052735143,17.8702,17.8925,17.8702,17.8881,169618.2605
2010-03-19 09:55:00,40.03,40.04,39.97,39.98,141545.3233635052,17.8925,17.897,17.8657,17.8702,141545.3234
2010-03-19 10:00:00,39.98,39.99,39.88,39.9,293454.020726748,17.8702,17.8746,17.8255,17.8344,293454.0207
2010-03-19 10:05:00,39.9,39.9,39.79,39.8,175521.448248721,17.8344,17.8344,17.7852,17.7897,175521.4482
2010-03-19 10:10:00,39.81,39.81,39.76,39.76,162796.79916043553,17.7942,17.7942,17.7718,17.7718,162796.7992
2010-03-19 10:15:00,39.76,39.77,39.56,39.57,539551.357733176,17.7718,17.7763,17.6824,17.6869,539551.3577
2010-03-19 10:20:00,39.58,39.58,39.43,39.48,286763.7413091959,17.6914,17.6914,17.6243,17.6467,286763.7413
2010-03-19 10:25:00,39.49,39.51,39.43,39.44,217499.6720451266,17.6512,17.6601,17.6243,17.6288,217499.672
2010-03-19 10:30:00,39.44,39.55,39.41,39.53,239538.23953823955,17.6288,17.678,17.6154,17.669,239538.2395
2010-03-19 10:35:00,39.53,39.64,39.53,39.64,128558.3103764922,17.669,17.7182,17.669,17.7182,128558.3104
2010-03-19 10:40:00,39.63,39.66,39.59,39.59,128295.94647776466,17.7137,17.7271,17.6959,17.6959,128295.9465
2010-03-19 10:45:00,39.6,39.63,39.58,39.6,84743.53928899384,17.7003,17.7137,17.6914,17.7003,84743.5393
2010-03-19 10:50:00,39.61,39.67,39.58,39.65,141020.59556605012,17.7048,17.7316,17.6914,17.7227,141020.5956
2010-03-19 10:55:00,39.63,39.63,39.57,39.57,98517.64397218944,17.7137,17.7137,17.6869,17.6869,98517.644
2010-03-19 11:00:00,39.57,39.6,39.52,39.53,162009.70746425292,17.6869,17.7003,17.6646,17.669,162009.7075
2010-03-19 11:05:00,39.52,39.55,39.49,39.51,98648.8259215532,17.6646,17.678,17.6512,17.6601,98648.8259
2010-03-19 11:10:00,39.5,39.51,39.42,39.49,91171.45480781845,17.6556,17.6601,17.6199,17.6512,91171.4548
2010-03-19 11:15:00,39.49,39.49,39.41,39.46,150990.42371769645,17.6512,17.6512,17.6154,17.6377,150990.4237
2010-03-19 11:20:00,39.45,39.55,39.43,39.52,81332.80860553589,17.6333,17.678,17.6243,17.6646,81332.8086
2010-03-19 11:25:00,39.53,39.53,39.44,39.52,205037.38685556868,17.669,17.669,17.6288,17.6646,205037.3869
2010-03-19 11:30:00,39.52,39.53,39.49,39.5,96681.09668109668,17.6646,17.669,17.6512,17.6556,96681.0967
2010-03-19 11:35:00,39.51,39.54,39.5,39.53,79233.8974157156,17.6601,17.6735,17.6556,17.669,79233.8974
2010-03-19 11:40:00,39.53,39.62,39.53,39.61,130788.40351567624,17.669,17.7093,17.669,17.7048,130788.4035
2010-03-19 11:45:00,39.6,39.63,39.58,39.62,150072.15007215008,17.7003,17.7137,17.6914,17.7093,150072.1501
2010-03-19 11:50:00,39.62,39.72,39.62,39.72,92483.27430145611,17.7093,17.754,17.7093,17.754,92483.2743
2010-03-19 11:55:00,39.72,39.72,39.67,39.67,95762.82303555032,17.754,17.754,17.7316,17.7316,95762.823
2010-03-19 12:00:00,39.68,39.72,39.65,39.72,74511.34723861997,17.7361,17.754,17.7227,17.754,74511.3472
2010-03-19 12:05:00,39.72,39.75,39.68,39.68,112816.4764528401,17.754,17.7674,17.7361,17.7361,112816.4765
2010-03-19 12:10:00,39.69,39.69,39.61,39.63,66378.06637806637,17.7405,17.7405,17.7048,17.7137,66378.0664
2010-03-19 12:15:00,39.63,39.64,39.56,39.56,66509.24832743015,17.7137,17.7182,17.6824,17.6824,66509.2483
2010-03-19 12:20:00,39.56,39.59,39.55,39.56,95894.00498491408,17.6824,17.6959,17.678,17.6824,95894.005
2010-03-19 12:25:00,39.56,39.64,39.56,39.63,101534.82880755608,17.6824,17.7182,17.6824,17.7137,101534.8288
2010-03-19 12:30:00,39.63,39.69,39.61,39.68,101010.10101010102,17.7137,17.7405,17.7048,17.7361,101010.101
2010-03-19 12:35:00,39.68,39.71,39.68,39.69,43290.04329004329,17.7361,17.7495,17.7361,17.7405,43290.0433
2010-03-19 12:40:00,39.69,39.74,39.68,39.74,44077.13498622589,17.7405,17.7629,17.7361,17.7629,44077.135
2010-03-19 12:45:00,39.74,39.74,39.71,39.72,77134.98622589532,17.7629,17.7629,17.7495,17.754,77134.9862
2010-03-19 12:50:00,39.72,39.72,39.65,39.65,73199.52774498229,17.754,17.754,17.7227,17.7227,73199.5277
2010-03-19 12:55:00,39.65,39.65,39.63,39.65,76216.71258034895,17.7227,17.7227,17.7137,17.7227,76216.7126
2010-03-19 13:00:00,39.65,39.72,39.65,39.71,62049.06204906205,17.7227,17.754,17.7227,17.7495,62049.062
2010-03-19 13:05:00,39.72,39.78,39.72,39.78,96287.5508330054,17.754,17.7808,17.754,17.7808,96287.5508
2010-03-19 13:10:00,39.78,39.81,39.77,39.81,65853.33858061131,17.7808,17.7942,17.7763,17.7942,65853.3386
2010-03-19 13:15:00,39.81,39.81,39.75,39.75,36993.30972058245,17.7942,17.7942,17.7674,17.7674,36993.3097
2010-03-19 13:20:00,39.75,39.75,39.71,39.72,57851.23966942149,17.7674,17.7674,17.7495,17.754,57851.2397
2010-03-19 13:25:00,39.72,39.74,39.72,39.73,46044.86422668241,17.754,17.7629,17.754,17.7584,46044.8642
2010-03-19 13:30:00,39.73,39.73,39.71,39.73,50242.68660632297,17.7584,17.7584,17.7495,17.7584,50242.6866
2010-03-19 13:35:00,39.73,39.75,39.71,39.73,67033.97612488522,17.7584,17.7674,17.7495,17.7584,67033.9761
2010-03-19 13:40:00,39.73,39.74,39.69,39.71,81332.80860553589,17.7584,17.7629,17.7405,17.7495,81332.8086
2010-03-19 13:45:00,39.71,39.75,39.7,39.75,72543.61799816345,17.7495,17.7674,17.745,17.7674,72543.618
2010-03-19 13:50:00,39.75,39.78,39.74,39.76,82906.99199790109,17.7674,17.7808,17.7629,17.7718,82906.992
2010-03-19 13:55:00,39.77,39.81,39.77,39.81,75036.07503607504,17.7763,17.7942,17.7763,17.7942,75036.075
2010-03-19 14:00:00,39.81,39.83,39.8,39.82,91040.27285845469,17.7942,17.8031,17.7897,17.7987,91040.2729
2010-03-19 14:05:00,39.82,39.86,39.82,39.85,125934.67138921683,17.7987,17.8165,17.7987,17.8121,125934.6714
2010-03-19 14:10:00,39.84,39.89,39.84,39.88,190345.0085268267,17.8076,17.8299,17.8076,17.8255,190345.0085
2010-03-19 14:15:00,39.89,39.89,39.85,39.86,181818.18181818185,17.8299,17.8299,17.8121,17.8165,181818.1818
2010-03-19 14:20:00,39.86,39.92,39.85,39.92,95762.82303555032,17.8165,17.8434,17.8121,17.8434,95762.823
2010-03-19 14:25:00,39.91,39.94,39.91,39.93,165945.16594516597,17.8389,17.8523,17.8389,17.8478,165945.1659
2010-03-19 14:30:00,39.93,39.93,39.89,39.89,61130.78840351568,17.8478,17.8478,17.8299,17.8299,61130.7884
2010-03-19 14:35:00,39.89,39.91,39.88,39.88,75823.16673225764,17.8299,17.8389,17.8255,17.8255,75823.1667
2010-03-19 14:40:00,39.88,39.93,39.86,39.92,128033.58257903712,17.8255,17.8478,17.8165,17.8434,128033.5826
2010-03-19 14:45:00,39.92,39.94,39.91,39.91,90515.5450609996,17.8434,17.8523,17.8389,17.8389,90515.5451
2010-03-19 14:50:00,39.91,39.91,39.86,39.86,95762.82303555032,17.8389,17.8389,17.8165,17.8165,95762.823
2010-03-19 14:55:00,39.87,39.87,39.85,39.85,49717.9588088679,17.821,17.821,17.8121,17.8121,49717.9588
2010-03-19 15:00:00,39.85,39.88,39.82,39.82,81463.99055489965,17.8121,17.8255,17.7987,17.7987,81463.9906
2010-03-19 15:05:00,39.82,39.84,39.81,39.83,54571.6909353273,17.7987,17.8076,17.7942,17.8031,54571.6909
2010-03-19 15:10:00,39.82,39.83,39.81,39.82,35943.85412567231,17.7987,17.8031,17.7942,17.7987,35943.8541
2010-03-19 15:15:00,39.82,39.83,39.79,39.8,75429.62088416635,17.7987,17.8031,17.7852,17.7897,75429.6209
2010-03-19 15:20:00,39.81,39.81,39.77,39.78,67033.97612488522,17.7942,17.7942,17.7763,17.7808,67033.9761
2010-03-19 15:25:00,39.78,39.82,39.76,39.79,124229.30604748787,17.7808,17.7987,17.7718,17.7852,124229.306
2010-03-19 15:30:00,39.8,39.8,39.69,39.69,176964.44969172243,17.7897,17.7897,17.7405,17.7405,176964.4497
2010-03-19 15:35:00,39.69,39.72,39.66,39.71,138528.13852813854,17.7405,17.754,17.7271,17.7495,138528.1385
2010-03-19 15:40:00,39.71,39.75,39.68,39.74,170667.71612226157,17.7495,17.7674,17.7361,17.7629,170667.7161
2010-03-19 15:45:00,39.75,39.91,39.75,39.87,389348.0257116621,17.7674,17.8389,17.7674,17.821,389348.0257
2010-03-19 15:50:00,39.87,39.89,39.84,39.88,253705.89006952645,17.821,17.8299,17.8076,17.8255,253705.8901
2010-03-19 15:55:00,39.88,39.92,39.86,39.89,650531.2868949233,17.8255,17.8434,17.8165,17.8299,650531.2869
2010-03-22 09:30:00,39.21,39.34,39.14,39.22,350518.1686999869,17.526,17.5841,17.4947,17.5305,350518.1687
2010-03-22 09:35:00,39.22,39.34,39.19,39.26,478027.02348156896,17.5305,17.5841,17.5171,17.5483,478027.0235
2010-03-22 09:40:00,39.26,39.3,39.18,39.22,244523.1536140627,17.5483,17.5662,17.5126,17.5305,244523.1536
2010-03-22 09:45:00,39.22,39.3,39.21,39.22,220254.4929817657,17.5305,17.5662,17.526,17.5305,220254.493
2010-03-22 09:50:00,39.21,39.3,39.21,39.3,130394.85766758496,17.526,17.5662,17.526,17.5662,130394.8577
2010-03-22 09:55:00,39.29,39.33,39.26,39.29,124754.03384494294,17.5618,17.5796,17.5483,17.5618,124754.0338
2010-03-22 10:00:00,39.3,39.38,39.27,39.38,204250.2951593861,17.5662,17.602,17.5528,17.602,204250.2952
2010-03-22 10:05:00,39.38,39.5,39.29,39.33,225764.134855044,17.602,17.6556,17.5618,17.5796,225764.1349
2010-03-22 10:10:00,39.34,39.36,39.3,39.33,167650.53128689493,17.5841,17.593,17.5662,17.5796,167650.5313
2010-03-22 10:15:00,39.33,39.35,39.27,39.3,192706.28361537453,17.5796,17.5886,17.5528,17.5662,192706.2836
2010-03-22 10:20:00,39.31,39.64,39.31,39.5,438803.62062180246,17.5707,17.7182,17.5707,17.6556,438803.6206
2010-03-22 10:25:00,39.51,39.61,39.51,39.57,139577.59412304868,17.6601,17.7048,17.6601,17.6869,139577.5941
2010-03-22 10:30:00,39.58,39.62,39.55,39.56,110455.20136429228,17.6914,17.7093,17.678,17.6824,110455.2014
2010-03-22 10:35:00,39.56,39.56,39.46,39.48,92483.27430145611,17.6824,17.6824,17.6377,17.6467,92483.2743
2010-03-22 10:40:00,39.48,39.53,39.46,39.46,81201.62665617211,17.6467,17.669,17.6377,17.6377,81201.6267
2010-03-22 10:45:00,39.47,39.57,39.46,39.53,65853.33858061131,17.6422,17.6869,17.6377,17.669,65853.3386
2010-03-22 10:50:00,39.54,39.61,39.53,39.59,129083.03817394728,17.6735,17.7048,17.669,17.6959,129083.0382
2010-03-22 10:55:00,39.6,39.6,39.52,39.53,104420.83169355895,17.7003,17.7003,17.6646,17.669,104420.8317
2010-03-22 11:00:00,39.53,39.64,39.53,39.64,110848.74721238358,17.669,17.7182,17.669,17.7182,110848.7472
2010-03-22 11:05:00,39.64,39.69,39.62,39.66,129870.12987012988,17.7182,17.7405,17.7093,17.7271,129870.1299
2010-03-22 11:10:00,39.66,39.69,39.56,39.56,94975.7313393677,17.7271,17.7405,17.6824,17.6824,94975.7313
2010-03-22 11:15:00,39.56,39.58,39.5,39.52,137609.86488259217,17.6824,17.6914,17.6556,17.6646,137609.8649
2010-03-22 11:20:00,39.51,39.52,39.49,39.5,80283.35301062574,17.6601,17.6646,17.6512,17.6556,80283.353
2010-03-22 11:25:00,39.5,39.57,39.49,39.54,55227.60068214614,17.6556,17.6869,17.6512,17.6735,55227.6007
2010-03-22 11:30:00,39.54,39.57,39.48,39.49,74511.34723861997,17.6735,17.6869,17.6467,17.6512,74511.3472
2010-03-22 11:35:00,39.48,39.56,39.48,39.52,99304.73566837204,17.6467,17.6824,17.6467,17.6646,99304.7357
2010-03-22 11:40:00,39.53,39.53,39.46,39.48,71756.52630198085,17.669,17.669,17.6377,17.6467,71756.5263
2010-03-22 11:45:00,39.48,39.57,39.47,39.56,126065.85333858062,17.6467,17.6869,17.6422,17.6824,126065.8533
2010-03-22 11:50:00,39.56,39.62,39.55,39.56,77266.16817525908,17.6824,17.7093,17.678,17.6824,77266.1682
2010-03-22 11:55:00,39.56,39.56,39.53,39.54,131706.6771612226,17.6824,17.6824,17.669,17.6735,131706.6772
2010-03-22 12:00:00,39.55,39.56,39.49,39.5,136953.9551357733,17.678,17.6824,17.6512,17.6556,136953.9551
2010-03-22 12:05:00,39.49,39.55,39.49,39.53,81070.44470680834,17.6512,17.678,17.6512,17.669,81070.4447
2010-03-22 12:10:00,39.54,39.62,39.53,39.59,112291.74865538502,17.6735,17.7093,17.669,17.6959,112291.7487
2010-03-22 12:15:00,39.59,39.59,39.53,39.53,63492.06349206349,17.6959,17.6959,17.669,17.669,63492.0635
2010-03-22 12:20:00,39.53,39.53,39.49,39.49,61261.97035287945,17.669,17.669,17.6512,17.6512,61261.9704
2010-03-22 12:25:00,39.49,39.59,39.49,39.58,61655.51620097075,17.6512,17.6959,17.6512,17.6914,61655.5162
2010-03-22 12:30:00,39.59,39.62,39.58,39.62,105339.10533910534,17.6959,17.7093,17.6914,17.7093,105339.1053
2010-03-22 12:35:00,39.62,39.65,39.61,39.61,60474.87865669684,17.7093,17.7227,17.7048,17.7048,60474.8787
2010-03-22 12:40:00,39.62,39.62,39.57,39.59,43945.95303686213,17.7093,17.7093,17.6869,17.6959,43945.953
2010-03-22 12:45:00,39.59,39.63,39.58,39.63,45520.13642922734,17.6959,17.7137,17.6914,17.7137,45520.1364
2010-03-22 12:50:00,39.62,39.66,39.62,39.65,69788.79706152434,17.7093,17.7271,17.7093,17.7227,69788.7971
2010-03-22 12:55:00,39.66,39.7,39.64,39.7,98648.8259215532,17.7271,17.745,17.7182,17.745,98648.8259
2010-03-22 13:00:00,39.7,39.84,39.69,39.82,200708.38252656435,17.745,17.8076,17.7405,17.7987,200708.3825
2010-03-22 13:05:00,39.82,39.83,39.77,39.77,96812.27863046044,17.7987,17.8031,17.7763,17.7763,96812.2786
2010-03-22 13:10:00,39.77,39.79,39.73,39.79,94975.7313393677,17.7763,17.7852,17.7584,17.7852,94975.7313
2010-03-22 13:15:00,39.78,39.8,39.77,39.78,85005.90318772137,17.7808,17.7897,17.7763,17.7808,85005.9032
2010-03-22 13:20:00,39.79,39.79,39.69,39.7,74904.89308671126,17.7852,17.7852,17.7405,17.745,74904.8931
2010-03-22 13:25:00,39.7,39.74,39.69,39.74,66771.61222615768,17.745,17.7629,17.7405,17.7629,66771.6122
2010-03-22 13:30:00,39.74,39.75,39.68,39.69,199658.92693165425,17.7629,17.7674,17.7361,17.7405,199658.9269
2010-03-22 13:35:00,39.69,39.74,39.65,39.68,118194.93637675456,17.7405,17.7629,17.7227,17.7361,118194.9364
2010-03-22 13:40:00,39.68,39.69,39.64,39.65,118719.66417420964,17.7361,17.7405,17.7182,17.7227,118719.6642
2010-03-22 13:45:00,39.65,39.65,39.64,39.65,80283.35301062574,17.7227,17.7227,17.7182,17.7227,80283.353
2010-03-22 13:50:00,39.65,39.67,39.65,39.66,53915.78118850847,17.7227,17.7316,17.7227,17.7271,53915.7812
2010-03-22 13:55:00,39.65,39.66,39.62,39.63,89466.08946608947,17.7227,17.7271,17.7093,17.7137,89466.0895
2010-03-22 14:00:00,39.62,39.63,39.59,39.59,110455.20136429228,17.7093,17.7137,17.6959,17.6959,110455.2014
2010-03-22 14:05:00,39.59,39.62,39.56,39.61,73199.52774498229,17.6959,17.7093,17.6824,17.7048,73199.5277
2010-03-22 14:10:00,39.6,39.61,39.57,39.58,59425.4230617867,17.7003,17.7048,17.6869,17.6914,59425.4231
2010-03-22 14:15:00,39.59,39.62,39.58,39.62,72674.79994752722,17.6959,17.7093,17.6914,17.7093,72674.7999
2010-03-22 14:20:00,39.62,39.64,39.61,39.61,86973.63242817788,17.7093,17.7182,17.7048,17.7048,86973.6324
2010-03-22 14:25:00,39.62,39.62,39.56,39.56,182605.27351436444,17.7093,17.7093,17.6824,17.6824,182605.2735
2010-03-22 14:30:00,39.57,39.6,39.56,39.57,112029.38475665748,17.6869,17.7003,17.6824,17.6869,112029.3848
2010-03-22 14:35:00,39.57,39.66,39.57,39.65,72281.25409943592,17.6869,17.7271,17.6869,17.7227,72281.2541
2010-03-22 14:40:00,39.65,39.7,39.65,39.69,73461.89164370982,17.7227,17.745,17.7227,17.7405,73461.8916
2010-03-22 14:45:00,39.7,39.72,39.68,39.7,64672.7010363374,17.745,17.754,17.7361,17.745,64672.701
2010-03-22 14:50:00,39.7,39.71,39.69,39.69,93926.27574445755,17.745,17.7495,17.7405,17.7405,93926.2757
2010-03-22 14:55:00,39.69,39.7,39.67,39.69,89466.08946608947,17.7405,17.745,17.7316,17.7405,89466.0895
2010-03-22 15:00:00,39.69,39.69,39.64,39.65,122392.75875639512,17.7405,17.7405,17.7182,17.7227,122392.7588
2010-03-22 15:05:00,39.65,39.69,39.64,39.65,64935.06493506494,17.7227,17.7405,17.7182,17.7227,64935.0649
2010-03-22 15:10:00,39.65,39.69,39.65,39.66,102321.92050373869,17.7227,17.7405,17.7227,17.7271,102321.9205
2010-03-22 15:15:00,39.66,39.7,39.66,39.68,68739.34146661419,17.7271,17.745,17.7271,17.7361,68739.3415
2010-03-22 15:20:00,39.69,39.75,39.68,39.74,160435.52407188772,17.7405,17.7674,17.7361,17.7629,160435.5241
2010-03-22 15:25:00,39.74,39.75,39.73,39.74,104158.46779483143,17.7629,17.7674,17.7584,17.7629,104158.4678
2010-03-22 15:30:00,39.72,39.73,39.71,39.71,183261.1832611833,17.754,17.7584,17.7495,17.7495,183261.1833
2010-03-22 15:35:00,39.71,39.72,39.66,39.69,145743.14574314575,17.7495,17.754,17.7271,17.7405,145743.1457
2010-03-22 15:40:00,39.69,39.69,39.67,39.69,98648.8259215532,17.7405,17.7405,17.7316,17.7405,98648.8259
2010-03-22 15:45:00,39.69,39.72,39.67,39.72,169355.89662862392,17.7405,17.754,17.7316,17.754,169355.8966
2010-03-22 15:50:00,39.72,39.72,39.69,39.72,312868.9492325856,17.754,17.754,17.7405,17.754,312868.9492
2010-03-22 15:55:00,39.72,39.72,39.69,39.71,305260.3961694871,17.754,17.754,17.7405,17.7495,305260.3962
2010-03-23 09:30:00,39.69,39.7,39.59,39.62,280335.8257903713,17.7405,17.745,17.6959,17.7093,280335.8258
2010-03-23 09:35:00,39.62,39.62,39.52,39.53,154269.97245179064,17.7093,17.7093,17.6646,17.669,154269.9725
2010-03-23 09:40:00,39.53,39.59,39.52,39.56,121080.93926275744,17.669,17.6959,17.6646,17.6824,121080.9393
2010-03-23 09:45:00,39.56,39.58,39.53,39.56,143906.598452053,17.6824,17.6914,17.669,17.6824,143906.5985
2010-03-23 09:50:00,39.56,39.56,39.47,39.47,166994.6215400761,17.6824,17.6824,17.6422,17.6422,166994.6215
2010-03-23 09:55:00,39.47,39.54,39.43,39.52,130919.58546504,17.6422,17.6735,17.6243,17.6646,130919.5855
2010-03-23 10:00:00,39.52,39.62,39.52,39.58,115308.93349075167,17.6646,17.7093,17.6646,17.6914,115308.9335
2010-03-23 10:05:00,39.57,39.69,39.5,39.68,186540.73199527743,17.6869,17.7405,17.6556,17.7361,186540.732
2010-03-23 10:10:00,39.69,39.75,39.63,39.65,201626.6561721108,17.7405,17.7674,17.7137,17.7227,201626.6562
2010-03-23 10:15:00,39.65,39.72,39.65,39.7,298832.4806506625,17.7227,17.754,17.7227,17.745,298832.4807
2010-03-23 10:20:00,39.71,39.82,39.69,39.82,284533.6481700118,17.7495,17.7987,17.7405,17.7987,284533.6482
2010-03-23 10:25:00,39.82,39.85,39.75,39.76,197035.28794437888,17.7987,17.8121,17.7674,17.7718,197035.2879
2010-03-23 10:30:00,39.75,39.82,39.75,39.76,170930.08002098912,17.7674,17.7987,17.7674,17.7718,170930.08
2010-03-23 10:35:00,39.76,39.8,39.73,39.77,160829.06991997905,17.7718,17.7897,17.7584,17.7763,160829.0699
2010-03-23 10:40:00,39.76,39.81,39.75,39.79,82644.62809917355,17.7718,17.7942,17.7674,17.7852,82644.6281
2010-03-23 10:45:00,39.8,39.85,39.8,39.83,122523.9407057589,17.7897,17.8121,17.7897,17.8031,122523.9407
2010-03-23 10:50:00,39.82,39.87,39.81,39.84,77922.07792207792,17.7987,17.821,17.7942,17.8076,77922.0779
2010-03-23 10:55:00,39.85,39.85,39.75,39.76,144300.1443001443,17.8121,17.8121,17.7674,17.7718,144300.1443
2010-03-23 11:00:00,39.76,39.77,39.65,39.65,148760.3305785124,17.7718,17.7763,17.7227,17.7227,148760.3306
2010-03-23 11:05:00,39.65,39.68,39.59,39.66,158467.7948314312,17.7227,17.7361,17.6959,17.7271,158467.7948
2010-03-23 11:10:00,39.66,39.66,39.59,39.64,186540.73199527743,17.7271,17.7271,17.6959,17.7182,186540.732
2010-03-23 11:15:00,39.64,39.65,39.6,39.61,158336.61288206742,17.7182,17.7227,17.7003,17.7048,158336.6129
2010-03-23 11:20:00,39.61,39.62,39.59,39.61,152171.06126197035,17.7048,17.7093,17.6959,17.7048,152171.0613
2010-03-23 11:25:00,39.6,39.61,39.54,39.59,105470.28728846912,17.7003,17.7048,17.6735,17.6959,105470.2873
2010-03-23 11:30:00,39.58,39.63,39.57,39.57,120293.84756657484,17.6914,17.7137,17.6869,17.6869,120293.8476
2010-03-23 11:35:00,39.58,39.62,39.54,39.62,165289.2561983471,17.6914,17.7093,17.6735,17.7093,165289.2562
2010-03-23 11:40:00,39.62,39.67,39.62,39.65,154794.7002492457,17.7093,17.7316,17.7093,17.7227,154794.7002
2010-03-23 11:45:00,39.65,39.75,39.65,39.74,107700.38042765316,17.7227,17.7674,17.7227,17.7629,107700.3804
2010-03-23 11:50:00,39.74,39.76,39.69,39.69,106257.37898465172,17.7629,17.7718,17.7405,17.7405,106257.379
2010-03-23 11:55:00,39.69,39.72,39.68,39.7,59294.24111242293,17.7405,17.754,17.7361,17.745,59294.2411
2010-03-23 12:00:00,39.71,39.74,39.65,39.65,53522.23534041716,17.7495,17.7629,17.7227,17.7227,53522.2353
2010-03-23 12:05:00,39.65,39.74,39.62,39.72,83825.26564344746,17.7227,17.7629,17.7093,17.754,83825.2656
2010-03-23 12:10:00,39.72,39.78,39.69,39.75,70838.25265643447,17.754,17.7808,17.7405,17.7674,70838.2527
2010-03-23 12:15:00,39.75,39.77,39.72,39.75,110848.74721238358,17.7674,17.7763,17.754,17.7674,110848.7472
2010-03-23 12:20:00,39.75,39.78,39.75,39.78,74904.89308671126,17.7674,17.7808,17.7674,17.7808,74904.8931
2010-03-23 12:25:00,39.77,39.79,39.76,39.79,33320.21513839696,17.7763,17.7852,17.7718,17.7852,33320.2151
2010-03-23 12:30:00,39.79,39.82,39.75,39.77,68739.34146661419,17.7852,17.7987,17.7674,17.7763,68739.3415
2010-03-23 12:35:00,39.77,39.78,39.73,39.78,62442.60789715336,17.7763,17.7808,17.7584,17.7808,62442.6079
2010-03-23 12:40:00,39.78,39.79,39.75,39.78,29122.3927587564,17.7808,17.7852,17.7674,17.7808,29122.3928
2010-03-23 12:45:00,39.78,39.79,39.72,39.73,40272.85845467664,17.7808,17.7852,17.754,17.7584,40272.8585
2010-03-23 12:50:00,39.73,39.76,39.73,39.74,43158.86134067953,17.7584,17.7718,17.7584,17.7629,43158.8613
2010-03-23 12:55:00,39.73,39.81,39.73,39.78,104814.37754165028,17.7584,17.7942,17.7584,17.7808,104814.3775
2010-03-23 13:00:00,39.79,39.85,39.79,39.84,114390.6598452053,17.7852,17.8121,17.7852,17.8076,114390.6598
2010-03-23 13:05:00,39.84,39.89,39.81,39.86,69001.70536534172,17.8076,17.8299,17.7942,17.8165,69001.7054
2010-03-23 13:10:00,39.86,39.89,39.84,39.84,62180.243998425816,17.8165,17.8299,17.8076,17.8076,62180.244
2010-03-23 13:15:00,39.83,39.85,39.81,39.81,101403.64685819233,17.8031,17.8121,17.7942,17.7942,101403.6469
2010-03-23 13:20:00,39.83,39.83,39.81,39.81,54702.87288469107,17.8031,17.8031,17.7942,17.7942,54702.8729
2010-03-23 13:25:00,39.82,39.85,39.81,39.84,94057.45769382131,17.7987,17.8121,17.7942,17.8076,94057.4577
2010-03-23 13:30:00,39.83,39.85,39.81,39.85,56670.60212514758,17.8031,17.8121,17.7942,17.8121,56670.6021
2010-03-23 13:35:00,39.85,39.88,39.84,39.85,53653.417289780926,17.8121,17.8255,17.8076,17.8121,53653.4173
2010-03-23 13:40:00,39.85,39.86,39.82,39.85,58900.69526433163,17.8121,17.8165,17.7987,17.8121,58900.6953
2010-03-23 13:45:00,39.86,39.86,39.81,39.82,72412.43604879969,17.8165,17.8165,17.7942,17.7987,72412.436
2010-03-23 13:50:00,39.82,39.85,39.81,39.85,35681.49022694477,17.7987,17.8121,17.7942,17.8121,35681.4902
2010-03-23 13:55:00,39.85,39.86,39.81,39.81,58769.513314967866,17.8121,17.8165,17.7942,17.7942,58769.5133
2010-03-23 14:00:00,39.81,39.84,39.81,39.81,61393.152302243216,17.7942,17.8076,17.7942,17.7942,61393.1523
2010-03-23 14:05:00,39.8,39.83,39.8,39.81,103371.37609864883,17.7897,17.8031,17.7897,17.7942,103371.3761
2010-03-23 14:10:00,39.81,39.81,39.78,39.79,107569.1984782894,17.7942,17.7942,17.7808,17.7852,107569.1985
2010-03-23 14:15:00,39.8,39.83,39.78,39.82,92614.45625081989,17.7897,17.8031,17.7808,17.7987,92614.4563
2010-03-23 14:20:00,39.82,39.85,39.81,39.82,69788.79706152434,17.7987,17.8121,17.7942,17.7987,69788.7971
2010-03-23 14:25:00,39.82,39.83,39.8,39.82,50767.41440377804,17.7987,17.8031,17.7897,17.7987,50767.4144
2010-03-23 14:30:00,39.82,39.82,39.79,39.79,57720.057720057725,17.7987,17.7987,17.7852,17.7852,57720.0577
2010-03-23 14:35:00,39.79,39.82,39.78,39.79,54834.054834054834,17.7852,17.7987,17.7808,17.7852,54834.0548
2010-03-23 14:40:00,39.8,39.85,39.78,39.85,49849.14075823167,17.7897,17.8121,17.7808,17.8121,49849.1408
2010-03-23 14:45:00,39.84,39.85,39.81,39.85,60474.87865669684,17.8076,17.8121,17.7942,17.8121,60474.8787
2010-03-23 14:50:00,39.85,39.85,39.83,39.85,112554.11255411257,17.8121,17.8121,17.8031,17.8121,112554.1126
2010-03-23 14:55:00,39.85,39.87,39.85,39.86,112947.65840220386,17.8121,17.821,17.8121,17.8165,112947.6584
2010-03-23 15:00:00,39.86,39.87,39.85,39.86,62967.33569460842,17.8165,17.821,17.8121,17.8165,62967.3357
2010-03-23 15:05:00,39.86,39.91,39.85,39.89,224452.31536140628,17.8165,17.8389,17.8121,17.8299,224452.3154
2010-03-23 15:10:00,39.88,39.95,39.88,39.94,123179.85045257772,17.8255,17.8568,17.8255,17.8523,123179.8505
2010-03-23 15:15:00,39.94,39.98,39.94,39.97,123835.76019939657,17.8523,17.8702,17.8523,17.8657,123835.7602
2010-03-23 15:20:00,39.97,40.02,39.95,40.01,135904.49954086318,17.8657,17.8881,17.8568,17.8836,135904.4995
2010-03-23 15:25:00,40.01,40.07,40.01,40.04,241899.51462678736,17.8836,17.9104,17.8836,17.897,241899.5146
2010-03-23 15:30:00,40.04,40.04,39.95,40.0,276531.549258822,17.897,17.897,17.8568,17.8791,276531.5493
2010-03-23 15:35:00,40.0,40.07,39.98,40.06,256723.0749048931,17.8791,17.9104,17.8702,17.9059,256723.0749
2010-03-23 15:40:00,40.05,40.1,40.05,40.09,152039.8793126066,17.9015,17.9238,17.9015,17.9193,152039.8793
2010-03-23 15:45:00,40.09,40.1,40.04,40.07,203200.839564476,17.9193,17.9238,17.897,17.9104,203200.8396
2010-03-23 15:50:00,40.07,40.08,40.01,40.01,357208.44811753905,17.9104,17.9149,17.8836,17.8836,357208.4481
2010-03-23 15:55:00,40.01,40.07,40.0,40.04,585596.2219598583,17.8836,17.9104,17.8791,17.897,585596.222
2010-03-24 09:30:00,40.34,40.36,40.04,40.04,743670.4709431982,18.0311,18.04,17.897,17.897,743670.4709
2010-03-24 09:35:00,40.04,40.06,39.8,39.85,538764.2660369934,17.897,17.9059,17.7897,17.8121,538764.266
2010-03-24 09:40:00,39.85,39.96,39.81,39.88,384100.7477371114,17.8121,17.8612,17.7942,17.8255,384100.7477
2010-03-24 09:45:00,39.9,40.11,39.89,40.1,396169.487078578,17.8344,17.9283,17.8299,17.9238,396169.4871
2010-03-24 09:50:00,40.1,40.14,40.01,40.03,401023.2192050374,17.9238,17.9417,17.8836,17.8925,401023.2192
2010-03-24 09:55:00,40.04,40.07,39.97,39.98,250032.7954873409,17.897,17.9104,17.8657,17.8702,250032.7955
2010-03-24 10:00:00,39.97,40.02,39.85,39.99,352223.53404171584,17.8657,17.8881,17.8121,17.8746,352223.534
2010-03-24 10:05:00,40.0,40.12,39.99,40.01,239013.51174078448,17.8791,17.9327,17.8746,17.8836,239013.5117
2010-03-24 10:10:00,40.01,40.07,39.99,40.01,296995.9333595697,17.8836,17.9104,17.8746,17.8836,296995.9334
2010-03-24 10:15:00,40.01,40.08,39.98,40.05,201233.11032401945,17.8836,17.9149,17.8702,17.9015,201233.1103
2010-03-24 10:20:00,40.05,40.12,40.04,40.09,177357.99553981374,17.9015,17.9327,17.897,17.9193,177357.9955
2010-03-24 10:25:00,40.09,40.1,40.02,40.03,166076.34789452972,17.9193,17.9238,17.8881,17.8925,166076.3479
2010-03-24 10:30:00,40.02,40.13,39.93,40.13,472255.0177095632,17.8881,17.9372,17.8478,17.9372,472255.0177
2010-03-24 10:35:00,40.13,40.32,40.12,40.23,398268.3982683983,17.9372,18.0221,17.9327,17.9819,398268.3983
2010-03-24 10:40:00,40.22,40.23,40.17,40.19,119375.57392102848,17.9774,17.9819,17.9551,17.964,119375.5739
2010-03-24 10:45:00,40.19,40.26,40.17,40.26,121736.84900957628,17.964,17.9953,17.9551,17.9953,121736.849
2010-03-24 10:50:00,40.26,40.26,40.17,40.25,304210.94057457696,17.9953,17.9953,17.9551,17.9909,304210.9406
2010-03-24 10:55:00,40.26,40.26,39.83,40.17,672701.0363374,17.9953,17.9953,17.8031,17.9551,672701.0363
2010-03-24 11:00:00,40.17,40.21,40.14,40.19,180375.1803751804,17.9551,17.973,17.9417,17.964,180375.1804
2010-03-24 11:05:00,40.19,40.22,40.16,40.17,338318.2474091565,17.964,17.9774,17.9506,17.9551,338318.2474
2010-03-24 11:10:00,40.17,40.2,40.08,40.11,197035.28794437888,17.9551,17.9685,17.9149,17.9283,197035.2879
2010-03-24 11:15:00,40.11,40.13,40.07,40.1,364029.90948445495,17.9283,17.9372,17.9104,17.9238,364029.9095
2010-03-24 11:20:00,40.1,40.15,40.06,40.13,178538.63308408763,17.9238,17.9462,17.9059,17.9372,178538.6331
2010-03-24 11:25:00,40.13,40.14,40.06,40.09,180768.7262232717,17.9372,17.9417,17.9059,17.9193,180768.7262
2010-03-24 11:30:00,40.09,40.1,40.04,40.07,82513.4461498098,17.9193,17.9238,17.897,17.9104,82513.4461
2010-03-24 11:35:00,40.07,40.08,40.05,40.07,128295.94647776466,17.9104,17.9149,17.9015,17.9104,128295.9465
2010-03-24 11:40:00,40.07,40.09,40.04,40.06,73593.0735930736,17.9104,17.9193,17.897,17.9059,73593.0736
2010-03-24 11:45:00,40.05,40.09,40.05,40.07,81988.71835235471,17.9015,17.9193,17.9015,17.9104,81988.7184
2010-03-24 11:50:00,40.07,40.09,40.06,40.07,80283.35301062574,17.9104,17.9193,17.9059,17.9104,80283.353
2010-03-24 11:55:00,40.07,40.09,40.05,40.09,70444.70680834318,17.9104,17.9193,17.9015,17.9193,70444.7068
2010-03-24 12:00:00,40.09,40.1,40.05,40.07,180243.99842581665,17.9193,17.9238,17.9015,17.9104,180243.9984
2010-03-24 12:05:00,40.07,40.13,40.07,40.09,106650.92483274304,17.9104,17.9372,17.9104,17.9193,106650.9248
2010-03-24 12:10:00,40.09,40.1,40.04,40.06,145743.14574314575,17.9193,17.9238,17.897,17.9059,145743.1457
2010-03-24 12:15:00,40.07,40.14,40.07,40.11,181424.6359700905,17.9104,17.9417,17.9104,17.9283,181424.636
2010-03-24 12:20:00,40.11,40.17,40.08,40.16,63754.42739079103,17.9283,17.9551,17.9149,17.9506,63754.4274
2010-03-24 12:25:00,40.16,40.17,40.1,40.11,179456.906729634,17.9506,17.9551,17.9238,17.9283,179456.9067
2010-03-24 12:30:00,40.11,40.14,40.1,40.11,110061.65551620098,17.9283,17.9417,17.9238,17.9283,110061.6555
2010-03-24 12:35:00,40.1,40.13,40.1,40.1,154663.51829988195,17.9238,17.9372,17.9238,17.9238,154663.5183
2010-03-24 12:40:00,40.1,40.16,40.1,40.16,72150.07215007216,17.9238,17.9506,17.9238,17.9506,72150.0722
2010-03-24 12:45:00,40.17,40.22,40.16,40.19,69788.79706152434,17.9551,17.9774,17.9506,17.964,69788.7971
2010-03-24 12:50:00,40.17,40.22,40.17,40.21,184835.36665354847,17.9551,17.9774,17.9551,17.973,184835.3667
2010-03-24 12:55:00,40.21,40.21,40.14,40.16,84743.53928899384,17.973,17.973,17.9417,17.9506,84743.5393
2010-03-24 13:00:00,40.15,40.16,40.1,40.12,233503.86986750623,17.9462,17.9506,17.9238,17.9327,233503.8699
2010-03-24 13:05:00,40.12,40.15,40.07,40.07,253968.253968254,17.9327,17.9462,17.9104,17.9104,253968.254
2010-03-24 13:10:00,40.07,40.07,39.98,39.98,183261.1832611833,17.9104,17.9104,17.8702,17.8702,183261.1833
2010-03-24 13:15:00,39.98,40.0,39.92,39.93,149153.8764266037,17.8702,17.8791,17.8434,17.8478,149153.8764
2010-03-24 13:20:00,39.93,39.94,39.91,39.91,147710.87498360226,17.8478,17.8523,17.8389,17.8389,147710.875
2010-03-24 13:25:00,39.91,39.95,39.9,39.95,180112.81647645283,17.8389,17.8568,17.8344,17.8568,180112.8165
2010-03-24 13:30:00,39.95,39.97,39.93,39.96,116883.11688311688,17.8568,17.8657,17.8478,17.8612,116883.1169
2010-03-24 13:35:00,39.97,40.01,39.96,40.0,95631.64108618654,17.8657,17.8836,17.8612,17.8791,95631.6411
2010-03-24 13:40:00,40.0,40.03,39.99,40.01,76872.62232716779,17.8791,17.8925,17.8746,17.8836,76872.6223
2010-03-24 13:45:00,40.01,40.04,39.93,39.94,124491.6699462154,17.8836,17.897,17.8478,17.8523,124491.6699
2010-03-24 13:50:00,39.95,39.96,39.89,39.93,118457.30027548208,17.8568,17.8612,17.8299,17.8478,118457.3003
2010-03-24 13:55:00,39.92,39.98,39.91,39.98,97074.642529188,17.8434,17.8702,17.8389,17.8702,97074.6425
2010-03-24 14:00:00,39.98,39.98,39.94,39.98,94057.45769382131,17.8702,17.8702,17.8523,17.8702,94057.4577
2010-03-24 14:05:00,39.97,40.0,39.95,39.98,74773.7111373475,17.8657,17.8791,17.8568,17.8702,74773.7111
2010-03-24 14:10:00,39.99,40.05,39.99,40.04,56014.69237832874,17.8746,17.9015,17.8746,17.897,56014.6924
2010-03-24 14:15:00,40.04,40.09,40.03,40.05,264725.17381608294,17.897,17.9193,17.8925,17.9015,264725.1738
2010-03-24 14:20:00,40.05,40.05,39.96,40.04,331759.14994096814,17.9015,17.9015,17.8612,17.897,331759.1499
2010-03-24 14:25:00,40.04,40.08,39.98,40.01,154269.97245179064,17.897,17.9149,17.8702,17.8836,154269.9725
2010-03-24 14:30:00,40.01,40.03,39.95,39.96,81726.35445362718,17.8836,17.8925,17.8568,17.8612,81726.3545
2010-03-24 14:35:00,39.96,40.0,39.95,39.95,93270.36599763871,17.8612,17.8791,17.8568,17.8568,93270.366
2010-03-24 14:40:00,39.95,40.01,39.94,40.0,81857.53640299095,17.8568,17.8836,17.8523,17.8791,81857.5364
2010-03-24 14:45:00,40.01,40.06,40.0,40.03,160829.06991997905,17.8836,17.9059,17.8791,17.8925,160829.0699
2010-03-24 14:50:00,40.02,40.07,40.02,40.07,142988.32480650663,17.8881,17.9104,17.8881,17.9104,142988.3248
2010-03-24 14:55:00,40.07,40.09,40.0,40.04,120031.48366784732,17.9104,17.9193,17.8791,17.897,120031.4837
2010-03-24 15:00:00,40.05,40.12,40.03,40.12,188902.00708382527,17.9015,17.9327,17.8925,17.9327,188902.0071
2010-03-24 15:05:00,40.11,40.15,40.09,40.14,249770.43158861343,17.9283,17.9462,17.9193,17.9417,249770.4316
2010-03-24 15:10:00,40.14,40.14,40.01,40.04,330578.5123966942,17.9417,17.9417,17.8836,17.897,330578.5124
2010-03-24 15:15:00,40.04,40.15,40.03,40.13,273383.1824740916,17.897,17.9462,17.8925,17.9372,273383.1825
2010-03-24 15:20:00,40.13,40.16,40.1,40.15,125409.94359176178,17.9372,17.9506,17.9238,17.9462,125409.9436
2010-03-24 15:25:00,40.15,40.17,40.15,40.16,142725.96090777908,17.9462,17.9551,17.9462,17.9506,142725.9609
2010-03-24 15:30:00,40.17,40.17,40.1,40.15,201626.6561721108,17.9551,17.9551,17.9238,17.9462,201626.6562
2010-03-24 15:35:00,40.16,40.17,40.13,40.13,216843.76229830776,17.9506,17.9551,17.9372,17.9372,216843.7623
2010-03-24 15:40:00,40.13,40.19,40.08,40.17,560146.9237832874,17.9372,17.964,17.9149,17.9551,560146.9238
2010-03-24 15:45:00,40.17,40.17,40.1,40.12,441033.7137609865,17.9551,17.9551,17.9238,17.9327,441033.7138
2010-03-24 15:50:00,40.12,40.13,40.07,40.08,325200.05247277976,17.9327,17.9372,17.9104,17.9149,325200.0525
2010-03-24 15:55:00,40.08,40.09,40.04,40.04,463334.64515282697,17.9149,17.9193,17.897,17.897,463334.6452
2010-03-25 09:30:00,40.25,40.28,40.07,40.07,331496.7860422406,17.9909,18.0043,17.9104,17.9104,331496.786
2010-03-25 09:35:00,40.08,40.14,39.89,39.98,296208.84166338714,17.9149,17.9417,17.8299,17.8702,296208.8417
2010-03-25 09:40:00,39.98,40.12,39.95,40.01,193755.73921028464,17.8702,17.9327,17.8568,17.8836,193755.7392
2010-03-25 09:45:00,40.01,40.02,39.85,39.85,238619.9658926932,17.8836,17.8881,17.8121,17.8121,238619.9659
2010-03-25 09:50:00,39.85,39.94,39.8,39.81,244916.699462154,17.8121,17.8523,17.7897,17.7942,244916.6995
2010-03-25 09:55:00,39.81,39.88,39.8,39.83,210153.4828807556,17.7942,17.8255,17.7897,17.8031,210153.4829
2010-03-25 10:00:00,39.82,39.91,39.81,39.81,229699.59333595692,17.7987,17.8389,17.7942,17.7942,229699.5933
2010-03-25 10:05:00,39.81,39.86,39.72,39.82,239931.78538633088,17.7942,17.8165,17.754,17.7987,239931.7854
2010-03-25 10:10:00,39.82,39.82,39.76,39.81,170798.89807162536,17.7987,17.7987,17.7718,17.7942,170798.8981
2010-03-25 10:15:00,39.8,39.84,39.78,39.82,152302.2432113341,17.7897,17.8076,17.7808,17.7987,152302.2432
2010-03-25 10:20:00,39.82,39.91,39.82,39.85,114915.38764266035,17.7987,17.8389,17.7987,17.8121,114915.3876
2010-03-25 10:25:00,39.84,39.85,39.74,39.74,152039.8793126066,17.8076,17.8121,17.7629,17.7629,152039.8793
2010-03-25 10:30:00,39.74,39.77,39.71,39.74,162534.435261708,17.7629,17.7763,17.7495,17.7629,162534.4353
2010-03-25 10:35:00,39.74,39.78,39.74,39.75,86448.90463072281,17.7629,17.7808,17.7629,17.7674,86448.9046
2010-03-25 10:40:00,39.75,39.82,39.71,39.75,232716.77817132365,17.7674,17.7987,17.7495,17.7674,232716.7782
2010-03-25 10:45:00,39.76,39.78,39.72,39.75,171848.3536665355,17.7718,17.7808,17.754,17.7674,171848.3537
2010-03-25 10:50:00,39.76,39.77,39.69,39.7,133280.86055358785,17.7718,17.7763,17.7405,17.745,133280.8606
2010-03-25 10:55:00,39.7,39.72,39.65,39.67,181424.6359700905,17.745,17.754,17.7227,17.7316,181424.636
2010-03-25 11:00:00,39.67,39.72,39.66,39.72,117801.39052866328,17.7316,17.754,17.7271,17.754,117801.3905
2010-03-25 11:05:00,39.71,39.8,39.7,39.78,160041.9782237964,17.7495,17.7897,17.745,17.7808,160041.9782
2010-03-25 11:10:00,39.78,39.97,39.77,39.97,311819.4936376755,17.7808,17.8657,17.7763,17.8657,311819.4936
2010-03-25 11:15:00,39.96,40.06,39.96,40.05,200839.5644759281,17.8612,17.9059,17.8612,17.9015,200839.5645
2010-03-25 11:20:00,40.06,40.07,39.98,40.0,204643.84100747737,17.9059,17.9104,17.8702,17.8791,204643.841
2010-03-25 11:25:00,39.99,40.04,39.99,40.03,153482.88075560803,17.8746,17.897,17.8746,17.8925,153482.8808
2010-03-25 11:30:00,40.03,40.08,40.03,40.04,116620.75298438936,17.8925,17.9149,17.8925,17.897,116620.753
2010-03-25 11:35:00,40.04,40.04,40.01,40.04,125278.761642398,17.897,17.897,17.8836,17.897,125278.7616
2010-03-25 11:40:00,40.04,40.07,40.01,40.02,134592.6800472255,17.897,17.9104,17.8836,17.8881,134592.68
2010-03-25 11:45:00,40.02,40.04,40.01,40.01,117407.84468057196,17.8881,17.897,17.8836,17.8836,117407.8447
2010-03-25 11:50:00,40.01,40.02,39.94,39.96,245179.0633608816,17.8836,17.8881,17.8523,17.8612,245179.0634
2010-03-25 11:55:00,39.97,39.99,39.93,39.97,105207.92338974155,17.8657,17.8746,17.8478,17.8657,105207.9234
2010-03-25 12:00:00,39.97,40.01,39.97,40.01,127902.40062967336,17.8657,17.8836,17.8657,17.8836,127902.4006
2010-03-25 12:05:00,40.01,40.11,40.01,40.07,202020.20202020204,17.8836,17.9283,17.8836,17.9104,202020.202
2010-03-25 12:10:00,40.07,40.07,39.95,39.95,154794.7002492457,17.9104,17.9104,17.8568,17.8568,154794.7002
2010-03-25 12:15:00,39.95,39.95,39.9,39.91,105601.46923783288,17.8568,17.8568,17.8344,17.8389,105601.4692
2010-03-25 12:20:00,39.91,39.92,39.87,39.87,65459.79273252001,17.8389,17.8434,17.821,17.821,65459.7927
2010-03-25 12:25:00,39.87,39.91,39.87,39.89,90121.99921290833,17.821,17.8389,17.821,17.8299,90121.9992
2010-03-25 12:30:00,39.89,39.94,39.89,39.91,35156.7624294897,17.8299,17.8523,17.8299,17.8389,35156.7624
2010-03-25 12:35:00,39.92,39.93,39.9,39.91,41978.22379640562,17.8434,17.8478,17.8344,17.8389,41978.2238
2010-03-25 12:40:00,39.91,39.93,39.88,39.93,62442.60789715336,17.8389,17.8478,17.8255,17.8478,62442.6079
2010-03-25 12:45:00,39.93,40.02,39.93,40.01,95238.09523809524,17.8478,17.8881,17.8478,17.8836,95238.0952
2010-03-25 12:50:00,40.01,40.01,40.0,40.01,50767.41440377804,17.8836,17.8836,17.8791,17.8836,50767.4144
2010-03-25 12:55:00,40.01,40.02,39.97,39.98,73986.6194411649,17.8836,17.8881,17.8657,17.8702,73986.6194
2010-03-25 13:00:00,39.97,39.98,39.92,39.96,275744.4575626394,17.8657,17.8702,17.8434,17.8612,275744.4576
2010-03-25 13:05:00,39.97,40.01,39.97,40.01,125934.67138921683,17.8657,17.8836,17.8657,17.8836,125934.6714
2010-03-25 13:10:00,40.01,40.03,39.99,40.03,75036.07503607504,17.8836,17.8925,17.8746,17.8925,75036.075
2010-03-25 13:15:00,40.03,40.05,40.02,40.03,46307.22812540994,17.8925,17.9015,17.8881,17.8925,46307.2281
2010-03-25 13:20:00,40.04,40.04,40.0,40.02,67296.34002361275,17.897,17.897,17.8791,17.8881,67296.34
2010-03-25 13:25:00,40.02,40.03,40.0,40.0,93926.27574445755,17.8881,17.8925,17.8791,17.8791,93926.2757
2010-03-25 13:30:00,40.0,40.01,39.93,39.93,120293.84756657484,17.8791,17.8836,17.8478,17.8478,120293.8476
2010-03-25 13:35:00,39.94,39.94,39.87,39.9,79758.62521317067,17.8523,17.8523,17.821,17.8344,79758.6252
2010-03-25 13:40:00,39.89,39.89,39.79,39.8,182080.54571690937,17.8299,17.8299,17.7852,17.7897,182080.5457
2010-03-25 13:45:00,39.79,39.82,39.78,39.78,136822.77318640955,17.7852,17.7987,17.7808,17.7808,136822.7732
2010-03-25 13:50:00,39.78,39.81,39.71,39.72,160041.9782237964,17.7808,17.7942,17.7495,17.754,160041.9782
2010-03-25 13:55:00,39.72,39.75,39.69,39.75,76216.71258034895,17.754,17.7674,17.7405,17.7674,76216.7126
2010-03-25 14:00:00,39.75,39.76,39.71,39.75,67296.34002361275,17.7674,17.7718,17.7495,17.7674,67296.34
2010-03-25 14:05:00,39.76,39.81,39.75,39.76,109405.74576938212,17.7718,17.7942,17.7674,17.7718,109405.7458
2010-03-25 14:10:00,39.75,39.75,39.68,39.71,104420.83169355895,17.7674,17.7674,17.7361,17.7495,104420.8317
2010-03-25 14:15:00,39.7,39.71,39.66,39.68,130526.0396169487,17.745,17.7495,17.7271,17.7361,130526.0396
2010-03-25 14:20:00,39.69,39.69,39.61,39.61,187983.7334382789,17.7405,17.7405,17.7048,17.7048,187983.7334
2010-03-25 14:25:00,39.62,39.62,39.56,39.57,113472.38619965893,17.7093,17.7093,17.6824,17.6869,113472.3862
2010-03-25 14:30:00,39.57,39.65,39.56,39.6,125016.39774367047,17.6869,17.7227,17.6824,17.7003,125016.3977
2010-03-25 14:35:00,39.61,39.65,39.6,39.62,152564.60711006165,17.7048,17.7227,17.7003,17.7093,152564.6071
2010-03-25 14:40:00,39.62,39.65,39.59,39.62,206349.2063492064,17.7093,17.7227,17.6959,17.7093,206349.2063
2010-03-25 14:45:00,39.62,39.63,39.53,39.53,151252.78761642397,17.7093,17.7137,17.669,17.669,151252.7876
2010-03-25 14:50:00,39.54,39.59,39.53,39.59,321395.7759412305,17.6735,17.6959,17.669,17.6959,321395.7759
2010-03-25 14:55:00,39.59,39.64,39.57,39.63,123966.94214876034,17.6959,17.7182,17.6869,17.7137,123966.9421
2010-03-25 15:00:00,39.64,39.7,39.62,39.69,180506.3623245441,17.7182,17.745,17.7093,17.7405,180506.3623
2010-03-25 15:05:00,39.7,39.72,39.63,39.65,246097.337006428,17.745,17.754,17.7137,17.7227,246097.337
2010-03-25 15:10:00,39.65,39.65,39.61,39.64,106913.28873147056,17.7227,17.7227,17.7048,17.7182,106913.2887
2010-03-25 15:15:00,39.63,39.64,39.59,39.59,85399.44903581268,17.7137,17.7182,17.6959,17.6959,85399.449
2010-03-25 15:20:00,39.59,39.61,39.55,39.55,101797.19270628362,17.6959,17.7048,17.678,17.678,101797.1927
2010-03-25 15:25:00,39.55,39.56,39.5,39.5,201101.9283746557,17.678,17.6824,17.6556,17.6556,201101.9284
2010-03-25 15:30:00,39.5,39.51,39.41,39.42,192181.55581791943,17.6556,17.6601,17.6154,17.6199,192181.5558
2010-03-25 15:35:00,39.42,39.42,39.31,39.32,364948.1831300013,17.6199,17.6199,17.5707,17.5752,364948.1831
2010-03-25 15:40:00,39.32,39.37,39.3,39.36,200446.0186278368,17.5752,17.5975,17.5662,17.593,200446.0186
2010-03-25 15:45:00,39.36,39.36,39.3,39.3,437229.4372294372,17.593,17.593,17.5662,17.5662,437229.4372
2010-03-25 15:50:00,39.3,39.36,39.28,39.34,408369.4083694084,17.5662,17.593,17.5573,17.5841,408369.4084
2010-03-25 15:55:00,39.34,39.34,39.25,39.28,606978.8797061525,17.5841,17.5841,17.5439,17.5573,606978.8797
2010-03-26 09:30:00,39.48,39.49,39.37,39.37,184966.54860291223,17.6467,17.6512,17.5975,17.5975,184966.5486
2010-03-26 09:35:00,39.37,39.38,39.18,39.21,318772.1369539552,17.5975,17.602,17.5126,17.526,318772.137
2010-03-26 09:40:00,39.2,39.21,39.08,39.09,326905.4178145087,17.5215,17.526,17.4679,17.4724,326905.4178
2010-03-26 09:45:00,39.09,39.15,39.06,39.15,341860.16004197823,17.4724,17.4992,17.459,17.4992,341860.16
2010-03-26 09:50:00,39.14,39.17,39.09,39.11,377279.28637019545,17.4947,17.5081,17.4724,17.4813,377279.2864
2010-03-26 09:55:00,39.1,39.19,39.08,39.18,327561.32756132755,17.4768,17.5171,17.4679,17.5126,327561.3276
2010-03-26 10:00:00,39.19,39.3,39.15,39.28,574314.5743145744,17.5171,17.5662,17.4992,17.5573,574314.5743
2010-03-26 10:05:00,39.29,39.3,39.17,39.21,335825.79037124495,17.5618,17.5662,17.5081,17.526,335825.7904
2010-03-26 10:10:00,39.21,39.26,39.19,39.19,255411.2554112554,17.526,17.5483,17.5171,17.5171,255411.2554
2010-03-26 10:15:00,39.2,39.21,39.14,39.16,208710.48143775412,17.5215,17.526,17.4947,17.5037,208710.4814
2010-03-26 10:20:00,39.17,39.21,39.14,39.19,130526.0396169487,17.5081,17.526,17.4947,17.5171,130526.0396
2010-03-26 10:25:00,39.19,39.25,39.14,39.17,187983.7334382789,17.5171,17.5439,17.4947,17.5081,187983.7334
2010-03-26 10:30:00,39.18,39.24,39.15,39.19,161878.52551488916,17.5126,17.5394,17.4992,17.5171,161878.5255
2010-03-26 10:35:00,39.19,39.2,39.13,39.14,156237.70169224715,17.5171,17.5215,17.4902,17.4947,156237.7017
2010-03-26 10:40:00,39.14,39.18,39.11,39.17,125147.57969303423,17.4947,17.5126,17.4813,17.5081,125147.5797
2010-03-26 10:45:00,39.17,39.25,39.17,39.24,121474.48511084876,17.5081,17.5439,17.5081,17.5394,121474.4851
2010-03-26 10:50:00,39.24,39.29,39.21,39.21,207005.1160960252,17.5394,17.5618,17.526,17.526,207005.1161
2010-03-26 10:55:00,39.21,39.24,39.16,39.17,92352.09235209235,17.526,17.5394,17.5037,17.5081,92352.0924
2010-03-26 11:00:00,39.16,39.18,39.08,39.17,178669.8150334514,17.5037,17.5126,17.4679,17.5081,178669.815
2010-03-26 11:05:00,39.17,39.18,39.11,39.11,107569.1984782894,17.5081,17.5126,17.4813,17.4813,107569.1985
2010-03-26 11:10:00,39.11,39.11,39.04,39.04,254230.6178669815,17.4813,17.4813,17.45,17.45,254230.6179
2010-03-26 11:15:00,39.05,39.11,39.03,39.1,195067.55870392235,17.4545,17.4813,17.4455,17.4768,195067.5587
2010-03-26 11:20:00,39.1,39.11,39.07,39.08,157680.7031352486,17.4768,17.4813,17.4634,17.4679,157680.7031
2010-03-26 11:25:00,39.08,39.14,39.08,39.11,234290.96156368885,17.4679,17.4947,17.4679,17.4813,234290.9616
2010-03-26 11:30:00,39.11,39.17,39.11,39.17,321264.59399186674,17.4813,17.5081,17.4813,17.5081,321264.594
2010-03-26 11:35:00,39.17,39.17,39.1,39.11,120687.39341466616,17.5081,17.5081,17.4768,17.4813,120687.3934
2010-03-26 11:40:00,39.1,39.11,39.06,39.07,112947.65840220386,17.4768,17.4813,17.459,17.4634,112947.6584
2010-03-26 11:45:00,39.06,39.07,39.01,39.02,188639.64318509767,17.459,17.4634,17.4366,17.4411,188639.6432
2010-03-26 11:50:00,39.02,39.03,38.97,38.97,119506.75587039224,17.4411,17.4455,17.4187,17.4187,119506.7559
2010-03-26 11:55:00,38.96,38.98,38.94,38.95,153089.33490751672,17.4143,17.4232,17.4053,17.4098,153089.3349
2010-03-26 12:00:00,38.95,39.0,38.93,38.98,127771.2186803096,17.4098,17.4321,17.4008,17.4232,127771.2187
2010-03-26 12:05:00,38.98,39.01,38.96,38.96,157155.97533779353,17.4232,17.4366,17.4143,17.4143,157155.9753
2010-03-26 12:10:00,38.97,39.0,38.93,39.0,140102.32192050375,17.4187,17.4321,17.4008,17.4321,140102.3219
2010-03-26 12:15:00,38.99,39.01,38.98,38.98,72937.16384625476,17.4277,17.4366,17.4232,17.4232,72937.1638
2010-03-26 12:20:00,38.98,38.98,38.93,38.94,161222.61576807033,17.4232,17.4232,17.4008,17.4053,161222.6158
2010-03-26 12:25:00,38.94,38.94,38.85,38.88,290436.8358913814,17.4053,17.4053,17.3651,17.3785,290436.8359
2010-03-26 12:30:00,38.88,38.91,38.84,38.87,140102.32192050375,17.3785,17.3919,17.3606,17.374,140102.3219
2010-03-26 12:35:00,38.87,38.88,38.82,38.85,113865.93204775023,17.374,17.3785,17.3517,17.3651,113865.932
2010-03-26 12:40:00,38.86,38.9,38.85,38.88,65328.61078315624,17.3696,17.3874,17.3651,17.3785,65328.6108
2010-03-26 12:45:00,38.89,38.89,38.85,38.87,103764.92194674013,17.383,17.383,17.3651,17.374,103764.9219
2010-03-26 12:50:00,38.87,38.91,38.86,38.87,134461.49809786174,17.374,17.3919,17.3696,17.374,134461.4981
2010-03-26 12:55:00,38.87,38.88,38.85,38.87,197691.1976911977,17.374,17.3785,17.3651,17.374,197691.1977
2010-03-26 13:00:00,38.87,38.88,38.85,38.87,120818.57536402992,17.374,17.3785,17.3651,17.374,120818.5754
2010-03-26 13:05:00,38.87,38.87,38.76,38.78,255804.8012593467,17.374,17.374,17.3249,17.3338,255804.8013
2010-03-26 13:10:00,38.78,38.79,38.75,38.77,225895.3168044077,17.3338,17.3383,17.3204,17.3293,225895.3168
2010-03-26 13:15:00,38.76,38.82,38.76,38.78,166207.52984389348,17.3249,17.3517,17.3249,17.3338,166207.5298
2010-03-26 13:20:00,38.77,38.8,38.74,38.79,214351.30526039616,17.3293,17.3427,17.3159,17.3383,214351.3053
2010-03-26 13:25:00,38.79,38.79,38.76,38.79,118588.48222484588,17.3383,17.3383,17.3249,17.3383,118588.4822
2010-03-26 13:30:00,38.78,38.79,38.75,38.75,113472.38619965893,17.3338,17.3383,17.3204,17.3204,113472.3862
2010-03-26 13:35:00,38.75,38.77,38.73,38.74,231142.5947789584,17.3204,17.3293,17.3115,17.3159,231142.5948
2010-03-26 13:40:00,38.73,38.79,38.73,38.77,112947.65840220386,17.3115,17.3383,17.3115,17.3293,112947.6584
2010-03-26 13:45:00,38.77,38.79,38.72,38.72,153614.0627049718,17.3293,17.3383,17.307,17.307,153614.0627
2010-03-26 13:50:00,38.73,38.75,38.69,38.69,442345.53325462417,17.3115,17.3204,17.2936,17.2936,442345.5333
2010-03-26 13:55:00,38.69,38.7,38.69,38.7,170142.9883248065,17.2936,17.298,17.2936,17.298,170142.9883
2010-03-26 14:00:00,38.69,38.69,38.62,38.65,187590.1875901876,17.2936,17.2936,17.2623,17.2757,187590.1876
2010-03-26 14:05:00,38.65,38.72,38.62,38.71,191919.19191919192,17.2757,17.307,17.2623,17.3025,191919.1919
2010-03-26 14:10:00,38.72,38.76,38.71,38.74,128033.58257903712,17.307,17.3249,17.3025,17.3159,128033.5826
2010-03-26 14:15:00,38.74,38.79,38.72,38.78,133805.5883510429,17.3159,17.3383,17.307,17.3338,133805.5884
2010-03-26 14:20:00,38.78,38.8,38.72,38.75,145611.963793782,17.3338,17.3427,17.307,17.3204,145611.9638
2010-03-26 14:25:00,38.75,38.8,38.72,38.79,155319.42804670078,17.3204,17.3427,17.307,17.3383,155319.428
2010-03-26 14:30:00,38.79,38.82,38.79,38.8,207005.1160960252,17.3383,17.3517,17.3383,17.3427,207005.1161
2010-03-26 14:35:00,38.8,38.81,38.78,38.8,138003.41073068345,17.3427,17.3472,17.3338,17.3427,138003.4107
2010-03-26 14:40:00,38.8,38.84,38.79,38.82,149809.78617342253,17.3427,17.3606,17.3383,17.3517,149809.7862
2010-03-26 14:45:00,38.82,38.82,38.79,38.79,168831.16883116885,17.3517,17.3517,17.3383,17.3383,168831.1688
2010-03-26 14:50:00,38.79,38.79,38.74,38.77,246753.2467532468,17.3383,17.3383,17.3159,17.3293,246753.2468
2010-03-26 14:55:00,38.78,38.8,38.75,38.8,141151.77751541388,17.3338,17.3427,17.3204,17.3427,141151.7775
2010-03-26 15:00:00,38.79,38.83,38.79,38.82,108749.8360225633,17.3383,17.3561,17.3383,17.3517,108749.836
2010-03-26 15:05:00,38.81,38.82,38.76,38.79,95369.277187459,17.3472,17.3517,17.3249,17.3383,95369.2772
2010-03-26 15:10:00,38.78,38.79,38.76,38.79,147579.6930342385,17.3338,17.3383,17.3249,17.3383,147579.693
2010-03-26 15:15:00,38.78,38.82,38.75,38.82,185491.2764003673,17.3338,17.3517,17.3204,17.3517,185491.2764
2010-03-26 15:20:00,38.82,38.82,38.77,38.79,174996.72045126592,17.3517,17.3517,17.3293,17.3383,174996.7205
2010-03-26 15:25:00,38.79,38.82,38.74,38.79,193493.3753115572,17.3383,17.3517,17.3159,17.3383,193493.3753
2010-03-26 15:30:00,38.79,38.83,38.75,38.76,245572.6092089729,17.3383,17.3561,17.3204,17.3249,245572.6092
2010-03-26 15:35:00,38.76,38.82,38.74,38.82,269316.5420438148,17.3249,17.3517,17.3159,17.3517,269316.542
2010-03-26 15:40:00,38.82,38.88,38.81,38.85,267086.4489046307,17.3517,17.3785,17.3472,17.3651,267086.4489
2010-03-26 15:45:00,38.85,38.88,38.85,38.88,393414.6661419389,17.3651,17.3785,17.3651,17.3785,393414.6661
2010-03-26 15:50:00,38.88,38.95,38.88,38.92,497835.4978354978,17.3785,17.4098,17.3785,17.3964,497835.4978
2010-03-26 15:55:00,38.92,38.94,38.89,38.9,803882.9857011675,17.3964,17.4053,17.383,17.3874,803882.9857
2010-03-29 09:30:00,39.19,39.29,39.08,39.15,418601.6004197823,17.5171,17.5618,17.4679,17.4992,418601.6004
2010-03-29 09:35:00,39.16,39.16,39.01,39.01,324281.77882723336,17.5037,17.5037,17.4366,17.4366,324281.7788
2010-03-29 09:40:00,39.01,39.01,38.92,38.93,321789.3217893218,17.4366,17.4366,17.3964,17.4008,321789.3218
2010-03-29 09:45:00,38.93,38.94,38.79,38.82,424898.3339892431,17.4008,17.4053,17.3383,17.3517,424898.334
2010-03-29 09:50:00,38.82,38.86,38.77,38.81,410861.86540732,17.3517,17.3696,17.3293,17.3472,410861.8654
2010-03-29 09:55:00,38.81,39.21,38.77,38.8,238882.32979142072,17.3472,17.526,17.3293,17.3427,238882.3298
2010-03-29 10:00:00,38.8,38.9,38.79,38.88,277318.6409550046,17.3427,17.3874,17.3383,17.3785,277318.641
2010-03-29 10:05:00,38.89,38.93,38.88,38.92,217106.1261970353,17.383,17.4008,17.3785,17.3964,217106.1262
2010-03-29 10:10:00,38.92,39.0,38.92,38.92,136953.9551357733,17.3964,17.4321,17.3964,17.3964,136953.9551
2010-03-29 10:15:00,38.92,38.93,38.87,38.88,228125.40994359177,17.3964,17.4008,17.374,17.3785,228125.4099
2010-03-29 10:20:00,38.88,38.91,38.85,38.85,209104.02728584548,17.3785,17.3919,17.3651,17.3651,209104.0273
2010-03-29 10:25:00,38.85,38.89,38.82,38.86,286763.7413091959,17.3651,17.383,17.3517,17.3696,286763.7413
2010-03-29 10:30:00,38.87,38.88,38.84,38.86,239538.23953823955,17.374,17.3785,17.3606,17.3696,239538.2395
2010-03-29 10:35:00,38.87,38.92,38.85,38.9,199265.3810835629,17.374,17.3964,17.3651,17.3874,199265.3811
2010-03-29 10:40:00,38.89,39.01,38.88,38.98,341073.0683457956,17.383,17.4366,17.3785,17.4232,341073.0683
2010-03-29 10:45:00,38.98,38.99,38.95,38.98,211990.0301718484,17.4232,17.4277,17.4098,17.4232,211990.0302
2010-03-29 10:50:00,38.98,39.06,38.97,39.05,261445.62508198872,17.4232,17.459,17.4187,17.4545,261445.6251
2010-03-29 10:55:00,39.05,39.11,39.02,39.11,299094.84454939,17.4545,17.4813,17.4411,17.4813,299094.8445
2010-03-29 11:00:00,39.09,39.13,39.07,39.11,243867.24386724387,17.4724,17.4902,17.4634,17.4813,243867.2439
2010-03-29 11:05:00,39.11,39.17,39.1,39.11,413223.14049586776,17.4813,17.5081,17.4768,17.4813,413223.1405
2010-03-29 11:10:00,39.11,39.14,39.08,39.1,142332.4150596878,17.4813,17.4947,17.4679,17.4768,142332.4151
2010-03-29 11:15:00,39.1,39.11,39.08,39.09,76872.62232716779,17.4768,17.4813,17.4679,17.4724,76872.6223
2010-03-29 11:20:00,39.09,39.14,39.09,39.11,102715.46635183,17.4724,17.4947,17.4724,17.4813,102715.4664
2010-03-29 11:25:00,39.12,39.12,39.08,39.08,150596.87786960514,17.4858,17.4858,17.4679,17.4679,150596.8779
2010-03-29 11:30:00,39.08,39.11,39.07,39.09,65197.42883379247,17.4679,17.4813,17.4634,17.4724,65197.4288
2010-03-29 11:35:00,39.1,39.11,39.04,39.04,114390.6598452053,17.4768,17.4813,17.45,17.45,114390.6598
2010-03-29 11:40:00,39.05,39.12,39.04,39.1,61655.51620097075,17.4545,17.4858,17.45,17.4768,61655.5162
2010-03-29 11:45:00,39.11,39.11,39.07,39.08,99435.9176177358,17.4813,17.4813,17.4634,17.4679,99435.9176
2010-03-29 11:50:00,39.08,39.08,39.04,39.04,98648.8259215532,17.4679,17.4679,17.45,17.45,98648.8259
2010-03-29 11:55:00,39.05,39.05,38.99,39.01,165420.43814771087,17.4545,17.4545,17.4277,17.4366,165420.4381
2010-03-29 12:00:00,39.01,39.01,38.97,38.99,148235.60278105733,17.4366,17.4366,17.4187,17.4277,148235.6028
2010-03-29 12:05:00,38.99,39.01,38.97,38.99,104683.1955922865,17.4277,17.4366,17.4187,17.4277,104683.1956
2010-03-29 12:10:00,38.99,39.03,38.98,39.03,35550.308277581,17.4277,17.4455,17.4232,17.4455,35550.3083
2010-03-29 12:15:00,39.02,39.05,39.0,39.01,109012.19992129084,17.4411,17.4545,17.4321,17.4366,109012.1999
2010-03-29 12:20:00,39.01,39.01,38.95,38.96,113210.0223009314,17.4366,17.4366,17.4098,17.4143,113210.0223
2010-03-29 12:25:00,38.96,39.0,38.94,38.94,179194.54283090646,17.4143,17.4321,17.4053,17.4053,179194.5428
2010-03-29 12:30:00,38.95,38.95,38.94,38.95,140889.41361668636,17.4098,17.4098,17.4053,17.4098,140889.4136
2010-03-29 12:35:00,38.95,38.98,38.95,38.96,60606.06060606061,17.4098,17.4232,17.4098,17.4143,60606.0606
2010-03-29 12:40:00,38.96,38.99,38.95,38.99,86842.45047881412,17.4143,17.4277,17.4098,17.4277,86842.4505
2010-03-29 12:45:00,38.98,39.02,38.98,39.01,126721.76308539943,17.4232,17.4411,17.4232,17.4366,126721.7631
2010-03-29 12:50:00,39.0,39.02,38.98,39.01,105601.46923783288,17.4321,17.4411,17.4232,17.4366,105601.4692
2010-03-29 12:55:00,39.0,39.01,38.99,39.0,80545.71690935327,17.4321,17.4366,17.4277,17.4321,80545.7169
2010-03-29 13:00:00,39.0,39.01,38.95,38.97,166338.71179325724,17.4321,17.4366,17.4098,17.4187,166338.7118
2010-03-29 13:05:00,38.97,39.0,38.97,38.98,91565.00065590975,17.4187,17.4321,17.4187,17.4232,91565.0007
2010-03-29 13:10:00,38.98,38.98,38.95,38.95,99042.3717696445,17.4232,17.4232,17.4098,17.4098,99042.3718
2010-03-29 13:15:00,38.95,38.98,38.95,38.98,99829.46346582712,17.4098,17.4232,17.4098,17.4232,99829.4635
2010-03-29 13:20:00,38.98,39.0,38.98,38.98,80152.17106126198,17.4232,17.4321,17.4232,17.4232,80152.1711
2010-03-29 13:25:00,38.98,39.01,38.98,39.01,55358.78263150991,17.4232,17.4366,17.4232,17.4366,55358.7826
2010-03-29 13:30:00,39.01,39.02,38.98,38.98,95894.00498491408,17.4366,17.4411,17.4232,17.4232,95894.005
2010-03-29 13:35:00,38.98,39.0,38.97,38.98,50898.59635314181,17.4232,17.4321,17.4187,17.4232,50898.5964
2010-03-29 13:40:00,38.98,38.99,38.96,38.96,87891.90607372425,17.4232,17.4277,17.4143,17.4143,87891.9061
2010-03-29 13:45:00,38.96,38.99,38.95,38.98,78971.53351698807,17.4143,17.4277,17.4098,17.4232,78971.5335
2010-03-29 13:50:00,38.98,39.01,38.98,39.0,102715.46635183,17.4232,17.4366,17.4232,17.4321,102715.4664
2010-03-29 13:55:00,39.0,39.0,38.97,38.98,83431.71979535616,17.4321,17.4321,17.4187,17.4232,83431.7198
2010-03-29 14:00:00,38.98,39.01,38.98,39.01,68476.97756788666,17.4232,17.4366,17.4232,17.4366,68476.9776
2010-03-29 14:05:00,39.0,39.02,38.99,39.0,177095.6316410862,17.4321,17.4411,17.4277,17.4321,177095.6316
2010-03-29 14:10:00,39.01,39.02,38.98,39.01,125541.12554112554,17.4366,17.4411,17.4232,17.4366,125541.1255
2010-03-29 14:15:00,39.02,39.02,38.99,39.0,80676.89885871705,17.4411,17.4411,17.4277,17.4321,80676.8989
2010-03-29 14:20:00,39.0,39.0,38.96,38.97,106650.92483274304,17.4321,17.4321,17.4143,17.4187,106650.9248
2010-03-29 14:25:00,38.98,38.99,38.95,38.98,156237.70169224715,17.4232,17.4277,17.4098,17.4232,156237.7017
2010-03-29 14:30:00,38.98,38.99,38.92,38.92,197166.4698937426,17.4232,17.4277,17.3964,17.3964,197166.4699
2010-03-29 14:35:00,38.92,38.92,38.9,38.91,196248.19624819627,17.3964,17.3964,17.3874,17.3919,196248.1962
2010-03-29 14:40:00,38.9,38.92,38.88,38.9,73986.6194411649,17.3874,17.3964,17.3785,17.3874,73986.6194
2010-03-29 14:45:00,38.9,38.91,38.88,38.9,104552.01364292274,17.3874,17.3919,17.3785,17.3874,104552.0136
2010-03-29 14:50:00,38.9,38.93,38.89,38.93,130132.4937688574,17.3874,17.4008,17.383,17.4008,130132.4938
2010-03-29 14:55:00,38.93,38.95,38.9,38.95,148235.60278105733,17.4008,17.4098,17.3874,17.4098,148235.6028
2010-03-29 15:00:00,38.95,39.0,38.94,38.97,66378.06637806637,17.4098,17.4321,17.4053,17.4187,66378.0664
2010-03-29 15:05:00,38.96,39.0,38.96,38.99,81070.44470680834,17.4143,17.4321,17.4143,17.4277,81070.4447
2010-03-29 15:10:00,38.99,39.0,38.98,38.98,1395644.759281123,17.4277,17.4321,17.4232,17.4232,1395644.7593
2010-03-29 15:15:00,38.99,39.01,38.98,39.01,91433.81870654598,17.4277,17.4366,17.4232,17.4366,91433.8187
2010-03-29 15:20:00,39.01,39.01,39.01,39.01,82644.62809917355,17.4366,17.4366,17.4366,17.4366,82644.6281
2010-03-29 15:25:00,39.01,39.03,39.01,39.01,142070.05116096025,17.4366,17.4455,17.4366,17.4366,142070.0512
2010-03-29 15:30:00,39.01,39.02,39.01,39.02,159648.4323757051,17.4366,17.4411,17.4366,17.4411,159648.4324
2010-03-29 15:35:00,39.02,39.05,39.01,39.04,170798.89807162536,17.4411,17.4545,17.4366,17.45,170798.8981
2010-03-29 15:40:00,39.04,39.06,39.02,39.04,204775.0229568412,17.45,17.459,17.4411,17.45,204775.023
2010-03-29 15:45:00,39.04,39.04,38.96,38.98,437885.34697625606,17.45,17.45,17.4143,17.4232,437885.347
2010-03-29 15:50:00,38.98,38.99,38.97,38.99,335432.24452315364,17.4232,17.4277,17.4187,17.4277,335432.2445
2010-03-29 15:55:00,38.99,38.99,38.95,38.98,658926.9316542044,17.4277,17.4277,17.4098,17.4232,658926.9317
2010-03-30 09:30:00,38.95,38.99,38.86,38.88,267217.6308539945,17.4098,17.4277,17.3696,17.3785,267217.6309
2010-03-30 09:35:00,38.88,38.88,38.82,38.88,286763.7413091959,17.3785,17.3785,17.3517,17.3785,286763.7413
2010-03-30 09:40:00,38.88,38.96,38.87,38.93,315886.1340679523,17.3785,17.4143,17.374,17.4008,315886.1341
2010-03-30 09:45:00,38.92,38.94,38.88,38.92,228387.7738423193,17.3964,17.4053,17.3785,17.3964,228387.7738
2010-03-30 09:50:00,38.92,38.98,38.91,38.98,341728.97809261444,17.3964,17.4232,17.3919,17.4232,341728.9781
2010-03-30 09:55:00,38.98,39.05,38.98,39.01,180637.544273908,17.4232,17.4545,17.4232,17.4366,180637.5443
2010-03-30 10:00:00,39.01,39.07,38.97,39.01,264462.80991735536,17.4366,17.4634,17.4187,17.4366,264462.8099
2010-03-30 10:05:00,39.01,39.12,39.01,39.1,178538.63308408763,17.4366,17.4858,17.4366,17.4768,178538.6331
2010-03-30 10:10:00,39.11,39.12,39.06,39.06,182605.27351436444,17.4813,17.4858,17.459,17.459,182605.2735
2010-03-30 10:15:00,39.06,39.07,38.94,38.95,216843.76229830776,17.459,17.4634,17.4053,17.4098,216843.7623
2010-03-30 10:20:00,38.95,38.97,38.88,38.94,268135.90449954086,17.4098,17.4187,17.3785,17.4053,268135.9045
2010-03-30 10:25:00,38.95,38.99,38.92,38.97,212908.3038173948,17.4098,17.4277,17.3964,17.4187,212908.3038
2010-03-30 10:30:00,38.97,39.02,38.94,39.02,218942.67348812803,17.4187,17.4411,17.4053,17.4411,218942.6735
2010-03-30 10:35:00,39.02,39.06,39.01,39.05,157811.88508461235,17.4411,17.459,17.4366,17.4545,157811.8851
2010-03-30 10:40:00,39.05,39.05,39.01,39.03,187327.82369146007,17.4545,17.4545,17.4366,17.4455,187327.8237
2010-03-30 10:45:00,39.03,39.04,39.01,39.04,184835.36665354847,17.4455,17.45,17.4366,17.45,184835.3667
2010-03-30 10:50:00,39.04,39.07,39.01,39.06,171192.44391971666,17.45,17.4634,17.4366,17.459,171192.4439
2010-03-30 10:55:00,39.06,39.11,39.06,39.1,150990.42371769645,17.459,17.4813,17.459,17.4768,150990.4237
2010-03-30 11:00:00,39.1,39.1,38.95,38.97,165158.07424898335,17.4768,17.4768,17.4098,17.4187,165158.0742
2010-03-30 11:05:00,38.96,38.96,38.88,38.95,142857.14285714287,17.4143,17.4143,17.3785,17.4098,142857.1429
2010-03-30 11:10:00,38.95,38.97,38.88,38.97,245834.9731077004,17.4098,17.4187,17.3785,17.4187,245834.9731
2010-03-30 11:15:00,38.97,39.02,38.95,38.98,115964.84323757052,17.4187,17.4411,17.4098,17.4232,115964.8432
2010-03-30 11:20:00,38.98,39.0,38.95,38.95,180768.7262232717,17.4232,17.4321,17.4098,17.4098,180768.7262
2010-03-30 11:25:00,38.97,39.01,38.94,38.98,269972.4517906336,17.4187,17.4366,17.4053,17.4232,269972.4518
2010-03-30 11:30:00,38.99,39.0,38.95,38.98,104158.46779483143,17.4277,17.4321,17.4098,17.4232,104158.4678
2010-03-30 11:35:00,38.98,38.99,38.95,38.98,45651.31837859111,17.4232,17.4277,17.4098,17.4232,45651.3184
2010-03-30 11:40:00,38.98,39.0,38.95,38.99,77003.80427653155,17.4232,17.4321,17.4098,17.4277,77003.8043
2010-03-30 11:45:00,38.99,39.01,38.98,39.01,68739.34146661419,17.4277,17.4366,17.4232,17.4366,68739.3415
2010-03-30 11:50:00,39.01,39.02,38.96,39.02,99698.28151646334,17.4366,17.4411,17.4143,17.4411,99698.2815
2010-03-30 11:55:00,39.02,39.04,39.01,39.03,64672.7010363374,17.4411,17.45,17.4366,17.4455,64672.701
2010-03-30 12:00:00,39.02,39.04,38.98,39.01,100616.55516200972,17.4411,17.45,17.4232,17.4366,100616.5552
2010-03-30 12:05:00,39.0,39.03,38.99,39.01,382133.01849665487,17.4321,17.4455,17.4277,17.4366,382133.0185
2010-03-30 12:10:00,39.01,39.03,38.99,39.03,85792.99488390397,17.4366,17.4455,17.4277,17.4455,85792.9949
2010-03-30 12:15:00,39.04,39.04,39.01,39.03,68083.43171979536,17.45,17.45,17.4366,17.4455,68083.4317
2010-03-30 12:20:00,39.02,39.05,39.02,39.04,394726.4856355765,17.4411,17.4545,17.4411,17.45,394726.4856
2010-03-30 12:25:00,39.04,39.13,39.04,39.12,142463.59700905156,17.45,17.4902,17.45,17.4858,142463.597
2010-03-30 12:30:00,39.12,39.17,39.11,39.17,97337.00642791552,17.4858,17.5081,17.4813,17.5081,97337.0064
2010-03-30 12:35:00,39.17,39.17,39.08,39.08,83038.17394726486,17.5081,17.5081,17.4679,17.4679,83038.1739
2010-03-30 12:40:00,39.08,39.11,39.08,39.1,53915.78118850847,17.4679,17.4813,17.4679,17.4768,53915.7812
2010-03-30 12:45:00,39.1,39.11,39.05,39.06,48668.50321395776,17.4768,17.4813,17.4545,17.459,48668.5032
2010-03-30 12:50:00,39.06,39.11,39.05,39.11,30171.848353666537,17.459,17.4813,17.4545,17.4813,30171.8484
2010-03-30 12:55:00,39.11,39.11,39.08,39.08,39092.22091040273,17.4813,17.4813,17.4679,17.4679,39092.2209
2010-03-30 13:00:00,39.08,39.09,39.05,39.05,46176.04617604618,17.4679,17.4724,17.4545,17.4545,46176.0462
2010-03-30 13:05:00,39.05,39.05,39.01,39.01,147579.6930342385,17.4545,17.4545,17.4366,17.4366,147579.693
2010-03-30 13:10:00,39.01,39.08,39.0,39.08,70444.70680834318,17.4366,17.4679,17.4321,17.4679,70444.7068
2010-03-30 13:15:00,39.08,39.09,39.04,39.05,66115.70247933884,17.4679,17.4724,17.45,17.4545,66115.7025
2010-03-30 13:20:00,39.05,39.05,38.99,39.0,88810.17971927063,17.4545,17.4545,17.4277,17.4321,88810.1797
2010-03-30 13:25:00,39.0,39.04,39.0,39.02,94844.54939000394,17.4321,17.45,17.4321,17.4411,94844.5494
2010-03-30 13:30:00,39.01,39.04,39.01,39.02,87104.81437754165,17.4366,17.45,17.4366,17.4411,87104.8144
2010-03-30 13:35:00,39.03,39.04,39.02,39.02,60212.51475796931,17.4455,17.45,17.4411,17.4411,60212.5148
2010-03-30 13:40:00,39.02,39.04,39.0,39.01,75560.8028335301,17.4411,17.45,17.4321,17.4366,75560.8028
2010-03-30 13:45:00,39.01,39.05,38.99,39.03,131969.04105995016,17.4366,17.4545,17.4277,17.4455,131969.0411
2010-03-30 13:50:00,39.03,39.05,39.01,39.04,86448.90463072281,17.4455,17.4545,17.4366,17.45,86448.9046
2010-03-30 13:55:00,39.05,39.07,39.04,39.06,42634.13354322445,17.4545,17.4634,17.45,17.459,42634.1335
2010-03-30 14:00:00,39.06,39.08,39.05,39.07,47619.04761904762,17.459,17.4679,17.4545,17.4634,47619.0476
2010-03-30 14:05:00,39.07,39.07,39.02,39.07,42634.13354322445,17.4634,17.4634,17.4411,17.4634,42634.1335
2010-03-30 14:10:00,39.06,39.11,39.06,39.06,91958.54650400105,17.459,17.4813,17.459,17.459,91958.5465
2010-03-30 14:15:00,39.06,39.08,39.05,39.06,102977.83025055753,17.459,17.4679,17.4545,17.459,102977.8303
2010-03-30 14:20:00,39.06,39.1,39.06,39.09,90515.5450609996,17.459,17.4768,17.459,17.4724,90515.5451
2010-03-30 14:25:00,39.09,39.1,39.06,39.07,74773.7111373475,17.4724,17.4768,17.459,17.4634,74773.7111
2010-03-30 14:30:00,39.07,39.08,39.06,39.07,87235.99632690543,17.4634,17.4679,17.459,17.4634,87235.9963
2010-03-30 14:35:00,39.07,39.08,39.06,39.07,106126.19703528794,17.4634,17.4679,17.459,17.4634,106126.197
2010-03-30 14:40:00,39.08,39.1,39.06,39.09,52866.325593598325,17.4679,17.4768,17.459,17.4724,52866.3256
2010-03-30 14:45:00,39.08,39.1,39.08,39.09,59687.78696051423,17.4679,17.4768,17.4679,17.4724,59687.787
2010-03-30 14:50:00,39.09,39.1,39.08,39.08,79365.07936507936,17.4724,17.4768,17.4679,17.4679,79365.0794
2010-03-30 14:55:00,39.09,39.1,39.06,39.08,63360.881542699724,17.4724,17.4768,17.459,17.4679,63360.8815
2010-03-30 15:00:00,39.08,39.08,39.05,39.06,114784.2056932966,17.4679,17.4679,17.4545,17.459,114784.2057
2010-03-30 15:05:00,39.07,39.07,39.06,39.07,55358.78263150991,17.4634,17.4634,17.459,17.4634,55358.7826
2010-03-30 15:10:00,39.07,39.09,39.06,39.09,119244.3919716647,17.4634,17.4724,17.459,17.4724,119244.392
2010-03-30 15:15:00,39.09,39.09,39.04,39.05,178276.2691853601,17.4724,17.4724,17.45,17.4545,178276.2692
2010-03-30 15:20:00,39.04,39.05,39.01,39.02,153482.88075560803,17.45,17.4545,17.4366,17.4411,153482.8808
2010-03-30 15:25:00,39.02,39.09,39.02,39.09,122786.30460448645,17.4411,17.4724,17.4411,17.4724,122786.3046
2010-03-30 15:30:00,39.09,39.16,39.09,39.16,157811.88508461235,17.4724,17.5037,17.4724,17.5037,157811.8851
2010-03-30 15:35:00,39.15,39.17,39.15,39.15,146136.69159123706,17.4992,17.5081,17.4992,17.4992,146136.6916
2010-03-30 15:40:00,39.16,39.17,39.15,39.16,202807.29371638465,17.5037,17.5081,17.4992,17.5037,202807.2937
2010-03-30 15:45:00,39.17,39.17,39.1,39.15,222746.9500196773,17.5081,17.5081,17.4768,17.4992,222746.95
2010-03-30 15:50:00,39.15,39.17,39.1,39.1,379509.3795093795,17.4992,17.5081,17.4768,17.4768,379509.3795
2010-03-30 15:55:00,39.1,39.11,39.03,39.05,680571.953299226,17.4768,17.4813,17.4455,17.4545,680571.9533
2010-03-31 09:30:00,39.04,39.11,38.91,38.92,259609.077790896,17.45,17.4813,17.3919,17.3964,259609.0778
2010-03-31 09:35:00,38.92,38.95,38.88,38.91,418732.782369146,17.3964,17.4098,17.3785,17.3919,418732.7824
2010-03-31 09:40:00,38.91,38.97,38.89,38.91,256854.25685425688,17.3919,17.4187,17.383,17.3919,256854.2569
2010-03-31 09:45:00,38.92,38.95,38.88,38.9,135773.31759149942,17.3964,17.4098,17.3785,17.3874,135773.3176
2010-03-31 09:50:00,38.9,38.95,38.89,38.95,99435.9176177358,17.3874,17.4098,17.383,17.4098,99435.9176
2010-03-31 09:55:00,38.94,38.96,38.89,38.95,149416.24032533125,17.4053,17.4143,17.383,17.4098,149416.2403
2010-03-31 10:00:00,38.95,38.98,38.91,38.93,227600.6821461367,17.4098,17.4232,17.3919,17.4008,227600.6821
2010-03-31 10:05:00,38.94,39.03,38.9,39.01,269972.4517906336,17.4053,17.4455,17.3874,17.4366,269972.4518
2010-03-31 10:10:00,39.02,39.02,38.98,38.98,128558.3103764922,17.4411,17.4411,17.4232,17.4232,128558.3104
2010-03-31 10:15:00,38.98,39.0,38.9,38.9,218680.3095894005,17.4232,17.4321,17.3874,17.3874,218680.3096
2010-03-31 10:20:00,38.9,39.01,38.88,38.99,294897.0221697494,17.3874,17.4366,17.3785,17.4277,294897.0222
2010-03-31 10:25:00,38.99,39.01,38.95,38.97,162272.07136298047,17.4277,17.4366,17.4098,17.4187,162272.0714
2010-03-31 10:30:00,38.96,38.97,38.89,38.92,393939.393939394,17.4143,17.4187,17.383,17.3964,393939.3939
2010-03-31 10:35:00,38.92,39.01,38.91,38.96,250557.523284796,17.3964,17.4366,17.3919,17.4143,250557.5233
2010-03-31 10:40:00,38.97,38.98,38.9,38.92,161091.43381870654,17.4187,17.4232,17.3874,17.3964,161091.4338
2010-03-31 10:45:00,38.92,39.0,38.91,38.99,196510.5601469238,17.3964,17.4321,17.3919,17.4277,196510.5601
2010-03-31 10:50:00,38.99,39.01,38.95,38.96,137741.04683195593,17.4277,17.4366,17.4098,17.4143,137741.0468
2010-03-31 10:55:00,38.97,38.99,38.95,38.99,137609.86488259217,17.4187,17.4277,17.4098,17.4277,137609.8649
2010-03-31 11:00:00,38.99,38.99,38.94,38.95,138003.41073068345,17.4277,17.4277,17.4053,17.4098,138003.4107
2010-03-31 11:05:00,38.95,38.98,38.95,38.98,181031.0901219992,17.4098,17.4232,17.4098,17.4232,181031.0901
2010-03-31 11:10:00,38.97,38.99,38.96,38.99,105732.65118719664,17.4187,17.4277,17.4143,17.4277,105732.6512
2010-03-31 11:15:00,38.99,38.99,38.95,38.95,176833.26774235864,17.4277,17.4277,17.4098,17.4098,176833.2677
2010-03-31 11:20:00,38.95,38.96,38.95,38.95,203332.0215138397,17.4098,17.4143,17.4098,17.4098,203332.0215
2010-03-31 11:25:00,38.95,38.98,38.95,38.98,143513.0526039617,17.4098,17.4232,17.4098,17.4232,143513.0526
2010-03-31 11:30:00,38.98,38.98,38.95,38.98,125672.30749048931,17.4232,17.4232,17.4098,17.4232,125672.3075
2010-03-31 11:35:00,38.98,38.98,38.97,38.98,181031.0901219992,17.4232,17.4232,17.4187,17.4232,181031.0901
2010-03-31 11:40:00,38.98,39.0,38.98,38.98,228781.3196904106,17.4232,17.4321,17.4232,17.4232,228781.3197
2010-03-31 11:45:00,38.98,38.98,38.96,38.97,169749.44247671522,17.4232,17.4232,17.4143,17.4187,169749.4425
2010-03-31 11:50:00,38.97,38.97,38.94,38.94,151908.69736324283,17.4187,17.4187,17.4053,17.4053,151908.6974
2010-03-31 11:55:00,38.95,38.95,38.91,38.95,239144.69369014824,17.4098,17.4098,17.3919,17.4098,239144.6937
2010-03-31 12:00:00,38.95,39.0,38.95,39.0,425816.6076347895,17.4098,17.4321,17.4098,17.4321,425816.6076
2010-03-31 12:05:00,39.0,39.05,38.99,39.05,107306.83457956184,17.4321,17.4545,17.4277,17.4545,107306.8346
2010-03-31 12:10:00,39.05,39.05,39.01,39.02,80283.35301062574,17.4545,17.4545,17.4366,17.4411,80283.353
2010-03-31 12:15:00,39.02,39.04,39.01,39.01,188114.91538764263,17.4411,17.45,17.4366,17.4366,188114.9154
2010-03-31 12:20:00,39.02,39.11,39.02,39.11,144037.78040141676,17.4411,17.4813,17.4411,17.4813,144037.7804
2010-03-31 12:25:00,39.12,39.14,39.1,39.11,410861.86540732,17.4858,17.4947,17.4768,17.4813,410861.8654
2010-03-31 12:30:00,39.11,39.12,39.09,39.11,116096.02518693428,17.4813,17.4858,17.4724,17.4813,116096.0252
2010-03-31 12:35:00,39.11,39.12,39.1,39.11,120031.48366784732,17.4813,17.4858,17.4768,17.4813,120031.4837
2010-03-31 12:40:00,39.11,39.14,39.07,39.14,132231.40495867768,17.4813,17.4947,17.4634,17.4947,132231.405
2010-03-31 12:45:00,39.14,39.14,39.09,39.12,76872.62232716779,17.4947,17.4947,17.4724,17.4858,76872.6223
2010-03-31 12:50:00,39.11,39.15,39.11,39.11,88154.26997245179,17.4813,17.4992,17.4813,17.4813,88154.27
2010-03-31 12:55:00,39.12,39.12,39.08,39.1,54571.6909353273,17.4858,17.4858,17.4679,17.4768,54571.6909
2010-03-31 13:00:00,39.1,39.11,39.09,39.09,68739.34146661419,17.4768,17.4813,17.4724,17.4724,68739.3415
2010-03-31 13:05:00,39.09,39.11,39.08,39.08,74642.52918798373,17.4724,17.4813,17.4679,17.4679,74642.5292
2010-03-31 13:10:00,39.09,39.11,38.85,39.09,47750.229568411385,17.4724,17.4813,17.3651,17.4724,47750.2296
2010-03-31 13:15:00,39.1,39.15,39.09,39.14,133936.77030040667,17.4768,17.4992,17.4724,17.4947,133936.7703
2010-03-31 13:20:00,39.13,39.14,39.08,39.08,353666.5354847173,17.4902,17.4947,17.4679,17.4679,353666.5355
2010-03-31 13:25:00,39.08,39.13,39.07,39.11,65197.42883379247,17.4679,17.4902,17.4634,17.4813,65197.4288
2010-03-31 13:30:00,39.11,39.11,39.09,39.11,95894.00498491408,17.4813,17.4813,17.4724,17.4813,95894.005
2010-03-31 13:35:00,39.11,39.11,39.08,39.08,117276.66273120818,17.4813,17.4813,17.4679,17.4679,117276.6627
2010-03-31 13:40:00,39.08,39.08,39.03,39.04,125278.761642398,17.4679,17.4679,17.4455,17.45,125278.7616
2010-03-31 13:45:00,39.04,39.13,39.01,39.13,147973.2388823298,17.45,17.4902,17.4366,17.4902,147973.2389
2010-03-31 13:50:00,39.13,39.17,39.11,39.17,68739.34146661419,17.4902,17.5081,17.4813,17.5081,68739.3415
2010-03-31 13:55:00,39.17,39.21,39.17,39.19,92876.82014954742,17.5081,17.526,17.5081,17.5171,92876.8201
2010-03-31 14:00:00,39.19,39.2,39.17,39.18,72281.25409943592,17.5171,17.5215,17.5081,17.5126,72281.2541
2010-03-31 14:05:00,39.18,39.18,39.13,39.14,183523.5471599108,17.5126,17.5126,17.4902,17.4947,183523.5472
2010-03-31 14:10:00,39.14,39.15,39.11,39.14,341991.341991342,17.4947,17.4992,17.4813,17.4947,341991.342
2010-03-31 14:15:00,39.14,39.19,39.14,39.14,115702.47933884298,17.4947,17.5171,17.4947,17.4947,115702.4793
2010-03-31 14:20:00,39.14,39.14,39.12,39.14,51685.68804932442,17.4947,17.4947,17.4858,17.4947,51685.688
2010-03-31 14:25:00,39.13,39.15,39.13,39.15,92483.27430145611,17.4902,17.4992,17.4902,17.4992,92483.2743
2010-03-31 14:30:00,39.14,39.15,39.14,39.14,103764.92194674013,17.4947,17.4992,17.4947,17.4947,103764.9219
2010-03-31 14:35:00,39.14,39.18,39.14,39.14,108487.47212383576,17.4947,17.5126,17.4947,17.4947,108487.4721
2010-03-31 14:40:00,39.14,39.14,39.1,39.1,105732.65118719664,17.4947,17.4947,17.4768,17.4768,105732.6512
2010-03-31 14:45:00,39.1,39.11,39.04,39.05,173553.71900826448,17.4768,17.4813,17.45,17.4545,173553.719
2010-03-31 14:50:00,39.05,39.05,39.01,39.05,189295.55293191652,17.4545,17.4545,17.4366,17.4545,189295.5529
2010-03-31 14:55:00,39.04,39.1,39.04,39.09,75560.8028335301,17.45,17.4768,17.45,17.4724,75560.8028
2010-03-31 15:00:00,39.08,39.08,39.07,39.07,113341.20425029517,17.4679,17.4679,17.4634,17.4634,113341.2043
2010-03-31 15:05:00,39.07,39.08,39.05,39.08,130919.58546504,17.4634,17.4679,17.4545,17.4679,130919.5855
2010-03-31 15:10:00,39.08,39.08,39.05,39.05,122392.75875639512,17.4679,17.4679,17.4545,17.4545,122392.7588
2010-03-31 15:15:00,39.05,39.05,39.0,39.04,95369.277187459,17.4545,17.4545,17.4321,17.45,95369.2772
2010-03-31 15:20:00,39.03,39.05,39.0,39.01,86973.63242817788,17.4455,17.4545,17.4321,17.4366,86973.6324
2010-03-31 15:25:00,39.01,39.04,39.01,39.04,180375.1803751804,17.4366,17.45,17.4366,17.45,180375.1804
2010-03-31 15:30:00,39.04,39.04,39.02,39.04,87760.7241243605,17.45,17.45,17.4411,17.45,87760.7241
2010-03-31 15:35:00,39.04,39.04,38.98,39.01,264331.62796799163,17.45,17.45,17.4232,17.4366,264331.628
2010-03-31 15:40:00,39.0,39.03,39.0,39.02,146530.23743932834,17.4321,17.4455,17.4321,17.4411,146530.2374
2010-03-31 15:45:00,39.02,39.02,38.95,38.96,274695.00196772924,17.4411,17.4411,17.4098,17.4143,274695.002
2010-03-31 15:50:00,38.95,39.04,38.95,39.02,341204.2502951594,17.4098,17.45,17.4098,17.4411,341204.2503
2010-03-31 15:55:00,39.03,39.05,39.01,39.01,417158.5989767808,17.4455,17.4545,17.4366,17.4366,417158.599
2010-04-01 09:30:00,39.33,39.41,39.3,39.39,296602.38751147845,17.5796,17.6154,17.5662,17.6065,296602.3875
2010-04-01 09:35:00,39.39,39.44,39.37,39.4,365079.3650793651,17.6065,17.6288,17.5975,17.6109,365079.3651
2010-04-01 09:40:00,39.4,39.42,39.33,39.38,159779.61432506886,17.6109,17.6199,17.5796,17.602,159779.6143
2010-04-01 09:45:00,39.38,39.43,39.37,39.4,205037.38685556868,17.602,17.6243,17.5975,17.6109,205037.3869
2010-04-01 09:50:00,39.4,39.4,39.33,39.33,360881.54269972455,17.6109,17.6109,17.5796,17.5796,360881.5427
2010-04-01 09:55:00,39.34,39.34,39.28,39.28,197035.28794437888,17.5841,17.5841,17.5573,17.5573,197035.2879
2010-04-01 10:00:00,39.29,39.36,39.26,39.36,266168.1752590844,17.5618,17.593,17.5483,17.593,266168.1753
2010-04-01 10:05:00,39.35,39.37,39.31,39.37,233503.86986750623,17.5886,17.5975,17.5707,17.5975,233503.8699
2010-04-01 10:10:00,39.37,39.4,39.34,39.38,133018.4966548603,17.5975,17.6109,17.5841,17.602,133018.4967
2010-04-01 10:15:00,39.39,39.39,39.36,39.38,172373.08146399056,17.6065,17.6065,17.593,17.602,172373.0815
2010-04-01 10:20:00,39.39,39.43,39.37,39.41,304079.7586252132,17.6065,17.6243,17.5975,17.6154,304079.7586
2010-04-01 10:25:00,39.41,39.43,39.4,39.41,202020.20202020204,17.6154,17.6243,17.6109,17.6154,202020.202
2010-04-01 10:30:00,39.41,39.47,39.4,39.46,258428.44024662208,17.6154,17.6422,17.6109,17.6377,258428.4402
2010-04-01 10:35:00,39.46,39.54,39.44,39.53,134461.49809786174,17.6377,17.6735,17.6288,17.669,134461.4981
2010-04-01 10:40:00,39.54,39.57,39.53,39.53,190607.37242555423,17.6735,17.6869,17.669,17.669,190607.3724
2010-04-01 10:45:00,39.53,39.54,39.46,39.46,113997.113997114,17.669,17.6735,17.6377,17.6377,113997.114
2010-04-01 10:50:00,39.46,39.49,39.42,39.49,158467.7948314312,17.6377,17.6512,17.6199,17.6512,158467.7948
2010-04-01 10:55:00,39.49,39.49,39.37,39.47,203463.20346320348,17.6512,17.6512,17.5975,17.6422,203463.2035
2010-04-01 11:00:00,39.47,39.49,39.47,39.49,129870.12987012988,17.6422,17.6512,17.6422,17.6512,129870.1299
2010-04-01 11:05:00,39.49,39.55,39.47,39.53,116883.11688311688,17.6512,17.678,17.6422,17.669,116883.1169
2010-04-01 11:10:00,39.53,39.55,39.48,39.53,97992.91617473436,17.669,17.678,17.6467,17.669,97992.9162
2010-04-01 11:15:00,39.53,39.55,39.53,39.54,97074.642529188,17.669,17.678,17.669,17.6735,97074.6425
2010-04-01 11:20:00,39.54,39.54,39.47,39.47,196379.37819756003,17.6735,17.6735,17.6422,17.6422,196379.3782
2010-04-01 11:25:00,39.47,39.54,39.47,39.54,95762.82303555032,17.6422,17.6735,17.6422,17.6735,95762.823
2010-04-01 11:30:00,39.54,39.55,39.52,39.53,91696.18260527353,17.6735,17.678,17.6646,17.669,91696.1826
2010-04-01 11:35:00,39.53,39.55,39.52,39.54,99829.46346582712,17.669,17.678,17.6646,17.6735,99829.4635
2010-04-01 11:40:00,39.54,39.55,39.54,39.54,116227.20713629804,17.6735,17.678,17.6735,17.6735,116227.2071
2010-04-01 11:45:00,39.54,39.59,39.54,39.58,103240.19414928506,17.6735,17.6959,17.6735,17.6914,103240.1941
2010-04-01 11:50:00,39.57,39.59,39.55,39.59,101928.3746556474,17.6869,17.6959,17.678,17.6959,101928.3747
2010-04-01 11:55:00,39.59,39.59,39.53,39.54,90121.99921290833,17.6959,17.6959,17.669,17.6735,90121.9992
2010-04-01 12:00:00,39.54,39.56,39.53,39.54,112816.4764528401,17.6735,17.6824,17.669,17.6735,112816.4765
2010-04-01 12:05:00,39.55,39.56,39.54,39.56,104027.28584546766,17.678,17.6824,17.6735,17.6824,104027.2858
2010-04-01 12:10:00,39.56,39.57,39.53,39.54,87104.81437754165,17.6824,17.6869,17.669,17.6735,87104.8144
2010-04-01 12:15:00,39.54,39.56,39.53,39.53,74511.34723861997,17.6735,17.6824,17.669,17.669,74511.3472
2010-04-01 12:20:00,39.53,39.59,39.53,39.59,111242.29306047488,17.669,17.6959,17.669,17.6959,111242.2931
2010-04-01 12:25:00,39.6,39.62,39.57,39.57,75954.34868162141,17.7003,17.7093,17.6869,17.6869,75954.3487
2010-04-01 12:30:00,39.57,39.62,39.56,39.58,156631.24754033846,17.6869,17.7093,17.6824,17.6914,156631.2475
2010-04-01 12:35:00,39.58,39.61,39.57,39.59,89859.63531418078,17.6914,17.7048,17.6869,17.6959,89859.6353
2010-04-01 12:40:00,39.59,39.62,39.59,39.6,93532.72989636626,17.6959,17.7093,17.6959,17.7003,93532.7299
2010-04-01 12:45:00,39.6,39.6,39.56,39.56,141676.50531286895,17.7003,17.7003,17.6824,17.6824,141676.5053
2010-04-01 12:50:00,39.58,39.62,39.57,39.62,74380.1652892562,17.6914,17.7093,17.6869,17.7093,74380.1653
2010-04-01 12:55:00,39.62,39.63,39.59,39.6,54046.96313787223,17.7093,17.7137,17.6959,17.7003,54046.9631
2010-04-01 13:00:00,39.6,39.62,39.59,39.62,68476.97756788666,17.7003,17.7093,17.6959,17.7093,68476.9776
2010-04-01 13:05:00,39.62,39.63,39.62,39.62,52997.50754296209,17.7093,17.7137,17.7093,17.7093,52997.5075
2010-04-01 13:10:00,39.63,39.64,39.62,39.62,83038.17394726486,17.7137,17.7182,17.7093,17.7093,83038.1739
2010-04-01 13:15:00,39.62,39.64,39.62,39.63,57982.42161878526,17.7093,17.7182,17.7093,17.7137,57982.4216
2010-04-01 13:20:00,39.63,39.64,39.62,39.63,58638.33136560409,17.7137,17.7182,17.7093,17.7137,58638.3314
2010-04-01 13:25:00,39.64,39.64,39.62,39.63,62311.42594778958,17.7182,17.7182,17.7093,17.7137,62311.4259
2010-04-01 13:30:00,39.62,39.64,39.62,39.64,72543.61799816345,17.7093,17.7182,17.7093,17.7182,72543.618
2010-04-01 13:35:00,39.64,39.71,39.64,39.67,146923.78328741965,17.7182,17.7495,17.7182,17.7316,146923.7833
2010-04-01 13:40:00,39.67,39.68,39.64,39.65,68083.43171979536,17.7316,17.7361,17.7182,17.7227,68083.4317
2010-04-01 13:45:00,39.66,39.66,39.59,39.61,83038.17394726486,17.7271,17.7271,17.6959,17.7048,83038.1739
2010-04-01 13:50:00,39.6,39.62,39.56,39.57,86317.72268135905,17.7003,17.7093,17.6824,17.6869,86317.7227
2010-04-01 13:55:00,39.57,39.61,39.56,39.58,79627.4432638069,17.6869,17.7048,17.6824,17.6914,79627.4433
2010-04-01 14:00:00,39.58,39.65,39.56,39.58,127246.49088285452,17.6914,17.7227,17.6824,17.6914,127246.4909
2010-04-01 14:05:00,39.58,39.58,39.51,39.53,133412.0425029516,17.6914,17.6914,17.6601,17.669,133412.0425
2010-04-01 14:10:00,39.53,39.57,39.53,39.54,73855.43749180113,17.669,17.6869,17.669,17.6735,73855.4375
2010-04-01 14:15:00,39.55,39.6,39.55,39.59,93532.72989636626,17.678,17.7003,17.678,17.6959,93532.7299
2010-04-01 14:20:00,39.59,39.62,39.57,39.62,71887.70825134462,17.6959,17.7093,17.6869,17.7093,71887.7083
2010-04-01 14:25:00,39.62,39.64,39.59,39.6,170142.9883248065,17.7093,17.7182,17.6959,17.7003,170142.9883
2010-04-01 14:30:00,39.6,39.61,39.53,39.54,103371.37609864883,17.7003,17.7048,17.669,17.6735,103371.3761
2010-04-01 14:35:00,39.53,39.54,39.5,39.53,76741.44037780401,17.669,17.6735,17.6556,17.669,76741.4404
2010-04-01 14:40:00,39.52,39.55,39.43,39.49,211990.0301718484,17.6646,17.678,17.6243,17.6512,211990.0302
2010-04-01 14:45:00,39.49,39.53,39.48,39.49,147973.2388823298,17.6512,17.669,17.6467,17.6512,147973.2389
2010-04-01 14:50:00,39.49,39.54,39.48,39.54,121080.93926275744,17.6512,17.6735,17.6467,17.6735,121080.9393
2010-04-01 14:55:00,39.54,39.55,39.5,39.53,110979.92916174736,17.6735,17.678,17.6556,17.669,110979.9292
2010-04-01 15:00:00,39.53,39.54,39.49,39.5,134592.6800472255,17.669,17.6735,17.6512,17.6556,134592.68
2010-04-01 15:05:00,39.5,39.58,39.49,39.57,76479.07647907648,17.6556,17.6914,17.6512,17.6869,76479.0765
2010-04-01 15:10:00,39.57,39.59,39.56,39.58,131313.1313131313,17.6869,17.6959,17.6824,17.6914,131313.1313
2010-04-01 15:15:00,39.57,39.6,39.56,39.57,181555.81791945428,17.6869,17.7003,17.6824,17.6869,181555.8179
2010-04-01 15:20:00,39.57,39.63,39.57,39.6,106519.74288337924,17.6869,17.7137,17.6869,17.7003,106519.7429
2010-04-01 15:25:00,39.6,39.61,39.59,39.59,92352.09235209235,17.7003,17.7048,17.6959,17.6959,92352.0924
2010-04-01 15:30:00,39.59,39.65,39.59,39.64,168568.8049324413,17.6959,17.7227,17.6959,17.7182,168568.8049
2010-04-01 15:35:00,39.65,39.65,39.59,39.62,131969.04105995016,17.7227,17.7227,17.6959,17.7093,131969.0411
2010-04-01 15:40:00,39.62,39.62,39.59,39.61,251082.25108225108,17.7093,17.7093,17.6959,17.7048,251082.2511
2010-04-01 15:45:00,39.61,39.61,39.57,39.59,270628.36153745244,17.7048,17.7048,17.6869,17.6959,270628.3615
2010-04-01 15:50:00,39.59,39.65,39.59,39.65,267873.54060081334,17.6959,17.7227,17.6959,17.7227,267873.5406
2010-04-01 15:55:00,39.65,39.68,39.64,39.67,448773.4487734488,17.7227,17.7361,17.7182,17.7316,448773.4488
2010-04-05 09:30:00,39.91,39.94,39.65,39.73,234422.1435130526,17.8389,17.8523,17.7227,17.7584,234422.1435
2010-04-05 09:35:00,39.73,39.85,39.69,39.74,170405.35222353405,17.7584,17.8121,17.7405,17.7629,170405.3522
2010-04-05 09:40:00,39.74,39.93,39.74,39.91,166601.0756919848,17.7629,17.8478,17.7629,17.8389,166601.0757
2010-04-05 09:45:00,39.92,39.94,39.88,39.94,166469.89374262103,17.8434,17.8523,17.8255,17.8523,166469.8937
2010-04-05 09:50:00,39.93,39.98,39.92,39.92,122523.9407057589,17.8478,17.8702,17.8434,17.8434,122523.9407
2010-04-05 09:55:00,39.93,39.94,39.9,39.91,89728.453364817,17.8478,17.8523,17.8344,17.8389,89728.4534
2010-04-05 10:00:00,39.91,40.02,39.91,39.99,218942.67348812803,17.8389,17.8881,17.8389,17.8746,218942.6735
2010-04-05 10:05:00,39.99,40.07,39.97,40.07,128558.3103764922,17.8746,17.9104,17.8657,17.9104,128558.3104
2010-04-05 10:10:00,40.06,40.22,40.03,40.2,332677.4235865145,17.9059,17.9774,17.8925,17.9685,332677.4236
2010-04-05 10:15:00,40.2,40.22,40.16,40.18,133674.40640167912,17.9685,17.9774,17.9506,17.9596,133674.4064
2010-04-05 10:20:00,40.18,40.23,40.17,40.22,96681.09668109668,17.9596,17.9819,17.9551,17.9774,96681.0967
2010-04-05 10:25:00,40.21,40.23,40.19,40.22,162403.25331234423,17.973,17.9819,17.964,17.9774,162403.2533
2010-04-05 10:30:00,40.22,40.27,40.22,40.26,147317.32913551095,17.9774,17.9998,17.9774,17.9953,147317.3291
2010-04-05 10:35:00,40.26,40.34,40.26,40.3,153089.33490751672,17.9953,18.0311,17.9953,18.0132,153089.3349
2010-04-05 10:40:00,40.3,40.39,40.28,40.39,143381.87065459794,18.0132,18.0534,18.0043,18.0534,143381.8707
2010-04-05 10:45:00,40.39,40.4,40.35,40.36,209628.7550833005,18.0534,18.0579,18.0356,18.04,209628.7551
2010-04-05 10:50:00,40.35,40.39,40.35,40.37,158992.52262888628,18.0356,18.0534,18.0356,18.0445,158992.5226
2010-04-05 10:55:00,40.37,40.41,40.36,40.38,237308.1463990555,18.0445,18.0624,18.04,18.049,237308.1464
2010-04-05 11:00:00,40.38,40.39,40.3,40.32,234028.5976649613,18.049,18.0534,18.0132,18.0221,234028.5977
2010-04-05 11:05:00,40.33,40.36,40.33,40.33,141020.59556605012,18.0266,18.04,18.0266,18.0266,141020.5956
2010-04-05 11:10:00,40.33,40.39,40.33,40.36,167519.34933753117,18.0266,18.0534,18.0266,18.04,167519.3493
2010-04-05 11:15:00,40.36,40.37,40.33,40.36,176833.26774235864,18.04,18.0445,18.0266,18.04,176833.2677
2010-04-05 11:20:00,40.35,40.39,40.34,40.35,125278.761642398,18.0356,18.0534,18.0311,18.0356,125278.7616
2010-04-05 11:25:00,40.35,40.36,40.32,40.33,124229.30604748787,18.0356,18.04,18.0221,18.0266,124229.306
2010-04-05 11:30:00,40.33,40.35,40.32,40.33,88154.26997245179,18.0266,18.0356,18.0221,18.0266,88154.27
2010-04-05 11:35:00,40.33,40.36,40.33,40.35,80676.89885871705,18.0266,18.04,18.0266,18.0356,80676.8989
2010-04-05 11:40:00,40.36,40.36,40.33,40.35,107700.38042765316,18.04,18.04,18.0266,18.0356,107700.3804
2010-04-05 11:45:00,40.35,40.35,40.31,40.33,117539.02662993572,18.0356,18.0356,18.0177,18.0266,117539.0266
2010-04-05 11:50:00,40.33,40.35,40.32,40.32,78577.98766889676,18.0266,18.0356,18.0221,18.0221,78577.9877
2010-04-05 11:55:00,40.32,40.33,40.3,40.32,74642.52918798373,18.0221,18.0266,18.0132,18.0221,74642.5292
2010-04-05 12:00:00,40.32,40.33,40.3,40.33,78840.3515676243,18.0221,18.0266,18.0132,18.0266,78840.3516
2010-04-05 12:05:00,40.33,40.35,40.32,40.34,65984.52052997508,18.0266,18.0356,18.0221,18.0311,65984.5205
2010-04-05 12:10:00,40.35,40.35,40.31,40.32,88547.8158205431,18.0356,18.0356,18.0177,18.0221,88547.8158
2010-04-05 12:15:00,40.31,40.36,40.3,40.31,64672.7010363374,18.0177,18.04,18.0132,18.0177,64672.701
2010-04-05 12:20:00,40.31,40.37,40.31,40.35,124754.03384494294,18.0177,18.0445,18.0177,18.0356,124754.0338
2010-04-05 12:25:00,40.35,40.39,40.35,40.39,89466.08946608947,18.0356,18.0534,18.0356,18.0534,89466.0895
2010-04-05 12:30:00,40.39,40.4,40.38,40.39,73593.0735930736,18.0534,18.0579,18.049,18.0534,73593.0736
2010-04-05 12:35:00,40.4,40.4,40.38,40.39,54834.054834054834,18.0579,18.0579,18.049,18.0534,54834.0548
2010-04-05 12:40:00,40.39,40.4,40.38,40.4,55358.78263150991,18.0534,18.0579,18.049,18.0579,55358.7826
2010-04-05 12:45:00,40.39,40.4,40.38,40.38,77922.07792207792,18.0534,18.0579,18.049,18.049,77922.0779
2010-04-05 12:50:00,40.38,40.42,40.38,40.42,79102.71546635183,18.049,18.0668,18.049,18.0668,79102.7155
2010-04-05 12:55:00,40.42,40.44,40.42,40.43,60474.87865669684,18.0668,18.0758,18.0668,18.0713,60474.8787
2010-04-05 13:00:00,40.44,40.49,40.42,40.48,142332.4150596878,18.0758,18.0981,18.0668,18.0937,142332.4151
2010-04-05 13:05:00,40.49,40.49,40.41,40.43,128820.67427521972,18.0981,18.0981,18.0624,18.0713,128820.6743
2010-04-05 13:10:00,40.43,40.49,40.42,40.49,124491.6699462154,18.0713,18.0981,18.0668,18.0981,124491.6699
2010-04-05 13:15:00,40.49,40.51,40.48,40.5,91696.18260527353,18.0981,18.1071,18.0937,18.1026,91696.1826
2010-04-05 13:20:00,40.5,40.51,40.47,40.49,82644.62809917355,18.1026,18.1071,18.0892,18.0981,82644.6281
2010-04-05 13:25:00,40.49,40.51,40.46,40.46,124360.48799685165,18.0981,18.1071,18.0847,18.0847,124360.488
2010-04-05 13:30:00,40.46,40.52,40.46,40.47,170274.1702741703,18.0847,18.1115,18.0847,18.0892,170274.1703
2010-04-05 13:35:00,40.48,40.49,40.41,40.42,258559.62219598584,18.0937,18.0981,18.0624,18.0668,258559.6222
2010-04-05 13:40:00,40.42,40.51,40.41,40.49,187590.1875901876,18.0668,18.1071,18.0624,18.0981,187590.1876
2010-04-05 13:45:00,40.49,40.5,40.43,40.45,80676.89885871705,18.0981,18.1026,18.0713,18.0803,80676.8989
2010-04-05 13:50:00,40.45,40.48,40.43,40.44,190869.73632428172,18.0803,18.0937,18.0713,18.0758,190869.7363
2010-04-05 13:55:00,40.44,40.44,40.4,40.4,88547.8158205431,18.0758,18.0758,18.0579,18.0579,88547.8158
2010-04-05 14:00:00,40.41,40.41,40.39,40.39,64279.1551882461,18.0624,18.0624,18.0534,18.0534,64279.1552
2010-04-05 14:05:00,40.4,40.48,40.39,40.48,81070.44470680834,18.0579,18.0937,18.0534,18.0937,81070.4447
2010-04-05 14:10:00,40.48,40.5,40.47,40.49,135904.49954086318,18.0937,18.1026,18.0892,18.0981,135904.4995
2010-04-05 14:15:00,40.49,40.53,40.48,40.52,88810.17971927063,18.0981,18.116,18.0937,18.1115,88810.1797
2010-04-05 14:20:00,40.52,40.54,40.49,40.54,79102.71546635183,18.1115,18.1205,18.0981,18.1205,79102.7155
2010-04-05 14:25:00,40.53,40.58,40.52,40.57,121605.66706021252,18.116,18.1384,18.1115,18.1339,121605.6671
2010-04-05 14:30:00,40.58,40.58,40.55,40.57,157811.88508461235,18.1384,18.1384,18.1249,18.1339,157811.8851
2010-04-05 14:35:00,40.57,40.61,40.57,40.61,162665.61721107177,18.1339,18.1518,18.1339,18.1518,162665.6172
2010-04-05 14:40:00,40.6,40.64,40.59,40.6,148629.14862914864,18.1473,18.1652,18.1428,18.1473,148629.1486
2010-04-05 14:45:00,40.59,40.61,40.59,40.59,166863.4395907123,18.1428,18.1518,18.1428,18.1428,166863.4396
2010-04-05 14:50:00,40.6,40.6,40.57,40.58,86973.63242817788,18.1473,18.1473,18.1339,18.1384,86973.6324
2010-04-05 14:55:00,40.58,40.58,40.52,40.52,113341.20425029517,18.1384,18.1384,18.1115,18.1115,113341.2043
2010-04-05 15:00:00,40.52,40.54,40.52,40.53,99042.3717696445,18.1115,18.1205,18.1115,18.116,99042.3718
2010-04-05 15:05:00,40.53,40.54,40.52,40.52,155844.15584415584,18.116,18.1205,18.1115,18.1115,155844.1558
2010-04-05 15:10:00,40.52,40.55,40.52,40.55,74904.89308671126,18.1115,18.1249,18.1115,18.1249,74904.8931
2010-04-05 15:15:00,40.55,40.6,40.52,40.59,166863.4395907123,18.1249,18.1473,18.1115,18.1428,166863.4396
2010-04-05 15:20:00,40.6,40.62,40.58,40.61,173291.35510953693,18.1473,18.1562,18.1384,18.1518,173291.3551
2010-04-05 15:25:00,40.61,40.63,40.57,40.61,166469.89374262103,18.1518,18.1607,18.1339,18.1518,166469.8937
2010-04-05 15:30:00,40.61,40.61,40.57,40.58,244391.9716646989,18.1518,18.1518,18.1339,18.1384,244391.9717
2010-04-05 15:35:00,40.58,40.58,40.54,40.55,212645.9399186672,18.1384,18.1384,18.1205,18.1249,212645.9399
2010-04-05 15:40:00,40.55,40.61,40.55,40.59,240718.87708251344,18.1249,18.1518,18.1249,18.1428,240718.8771
2010-04-05 15:45:00,40.59,40.6,40.57,40.58,372556.7361930998,18.1428,18.1473,18.1339,18.1384,372556.7362
2010-04-05 15:50:00,40.58,40.61,40.58,40.61,318903.3189033189,18.1384,18.1518,18.1384,18.1518,318903.3189
2010-04-05 15:55:00,40.6,40.63,40.58,40.61,781844.4182080546,18.1473,18.1607,18.1384,18.1518,781844.4182
2010-04-06 09:30:00,40.52,40.55,40.33,40.4,198871.8352354716,18.1115,18.1249,18.0266,18.0579,198871.8352
2010-04-06 09:35:00,40.39,40.62,40.39,40.53,207923.3897415716,18.0534,18.1562,18.0534,18.116,207923.3897
2010-04-06 09:40:00,40.53,40.62,40.45,40.62,130919.58546504,18.116,18.1562,18.0803,18.1562,130919.5855
2010-04-06 09:45:00,40.63,40.71,40.63,40.65,212645.9399186672,18.1607,18.1965,18.1607,18.1696,212645.9399
2010-04-06 09:50:00,40.65,40.66,40.55,40.61,137478.68293322838,18.1696,18.1741,18.1249,18.1518,137478.6829
2010-04-06 09:55:00,40.61,40.7,40.61,40.69,123442.21435130526,18.1518,18.192,18.1518,18.1875,123442.2144
2010-04-06 10:00:00,40.68,40.7,40.63,40.69,152695.78905942544,18.1831,18.192,18.1607,18.1875,152695.7891
2010-04-06 10:05:00,40.69,40.73,40.64,40.68,177620.35943854126,18.1875,18.2054,18.1652,18.1831,177620.3594
2010-04-06 10:10:00,40.68,40.68,40.59,40.61,148104.42083169357,18.1831,18.1831,18.1428,18.1518,148104.4208
2010-04-06 10:15:00,40.61,40.63,40.53,40.55,185622.45834973108,18.1518,18.1607,18.116,18.1249,185622.4583
2010-04-06 10:20:00,40.55,40.55,40.46,40.47,223140.4958677686,18.1249,18.1249,18.0847,18.0892,223140.4959
2010-04-06 10:25:00,40.47,40.53,40.46,40.5,139052.8663255936,18.0892,18.116,18.0847,18.1026,139052.8663
2010-04-06 10:30:00,40.5,40.56,40.48,40.55,195067.55870392235,18.1026,18.1294,18.0937,18.1249,195067.5587
2010-04-06 10:35:00,40.56,40.58,40.47,40.52,190869.73632428172,18.1294,18.1384,18.0892,18.1115,190869.7363
2010-04-06 10:40:00,40.52,40.52,40.48,40.49,90515.5450609996,18.1115,18.1115,18.0937,18.0981,90515.5451
2010-04-06 10:45:00,40.49,40.5,40.43,40.45,92876.82014954742,18.0981,18.1026,18.0713,18.0803,92876.8201
2010-04-06 10:50:00,40.45,40.52,40.45,40.49,103371.37609864883,18.0803,18.1115,18.0803,18.0981,103371.3761
2010-04-06 10:55:00,40.49,40.53,40.48,40.52,77003.80427653155,18.0981,18.116,18.0937,18.1115,77003.8043
2010-04-06 11:00:00,40.52,40.53,40.48,40.49,102584.28440246622,18.1115,18.116,18.0937,18.0981,102584.2844
2010-04-06 11:05:00,40.5,40.51,40.47,40.49,115964.84323757052,18.1026,18.1071,18.0892,18.0981,115964.8432
2010-04-06 11:10:00,40.48,40.51,40.46,40.46,80939.26275744458,18.0937,18.1071,18.0847,18.0847,80939.2628
2010-04-06 11:15:00,40.46,40.51,40.44,40.51,89466.08946608947,18.0847,18.1071,18.0758,18.1071,89466.0895
2010-04-06 11:20:00,40.5,40.54,40.48,40.5,124360.48799685165,18.1026,18.1205,18.0937,18.1026,124360.488
2010-04-06 11:25:00,40.51,40.54,40.49,40.52,115177.75154138792,18.1071,18.1205,18.0981,18.1115,115177.7515
2010-04-06 11:30:00,40.52,40.55,40.5,40.52,64672.7010363374,18.1115,18.1249,18.1026,18.1115,64672.701
2010-04-06 11:35:00,40.52,40.57,40.52,40.52,81070.44470680834,18.1115,18.1339,18.1115,18.1115,81070.4447
2010-04-06 11:40:00,40.52,40.55,40.51,40.54,24137.47868293323,18.1115,18.1249,18.1071,18.1205,24137.4787
2010-04-06 11:45:00,40.55,40.6,40.54,40.59,161353.7977174341,18.1249,18.1473,18.1205,18.1428,161353.7977
2010-04-06 11:50:00,40.58,40.61,40.52,40.53,79758.62521317067,18.1384,18.1518,18.1115,18.116,79758.6252
2010-04-06 11:55:00,40.52,40.54,40.48,40.53,89072.54361799816,18.1115,18.1205,18.0937,18.116,89072.5436
2010-04-06 12:00:00,40.53,40.53,40.49,40.49,43683.589138134594,18.116,18.116,18.0981,18.0981,43683.5891
2010-04-06 12:05:00,40.5,40.58,40.49,40.56,66246.88442870261,18.1026,18.1384,18.0981,18.1294,66246.8844
2010-04-06 12:10:00,40.56,40.58,40.55,40.58,83956.44759281124,18.1294,18.1384,18.1249,18.1384,83956.4476
2010-04-06 12:15:00,40.58,40.58,40.57,40.58,22694.477239931784,18.1384,18.1384,18.1339,18.1384,22694.4772
2010-04-06 12:20:00,40.58,40.59,40.58,40.58,23875.114784205693,18.1384,18.1428,18.1384,18.1384,23875.1148
2010-04-06 12:25:00,40.59,40.6,40.58,40.59,104158.46779483143,18.1428,18.1473,18.1384,18.1428,104158.4678
2010-04-06 12:30:00,40.6,40.6,40.55,40.55,54046.96313787223,18.1473,18.1473,18.1249,18.1249,54046.9631
2010-04-06 12:35:00,40.55,40.58,40.51,40.57,146923.78328741965,18.1249,18.1384,18.1071,18.1339,146923.7833
2010-04-06 12:40:00,40.57,40.62,40.57,40.58,225632.9529056802,18.1339,18.1562,18.1339,18.1384,225632.9529
2010-04-06 12:45:00,40.58,40.58,40.55,40.55,46569.59202413748,18.1384,18.1384,18.1249,18.1249,46569.592
2010-04-06 12:50:00,40.55,40.57,40.52,40.55,57720.057720057725,18.1249,18.1339,18.1115,18.1249,57720.0577
2010-04-06 12:55:00,40.55,40.58,40.55,40.58,49324.4129607766,18.1249,18.1384,18.1249,18.1384,49324.413
2010-04-06 13:00:00,40.58,40.62,40.58,40.6,136560.409287682,18.1384,18.1562,18.1384,18.1473,136560.4093
2010-04-06 13:05:00,40.6,40.6,40.55,40.56,72937.16384625476,18.1473,18.1473,18.1249,18.1294,72937.1638
2010-04-06 13:10:00,40.55,40.62,40.55,40.57,70051.16096025187,18.1249,18.1562,18.1249,18.1339,70051.161
2010-04-06 13:15:00,40.57,40.58,40.54,40.55,74380.1652892562,18.1339,18.1384,18.1205,18.1249,74380.1653
2010-04-06 13:20:00,40.55,40.58,40.55,40.56,88547.8158205431,18.1249,18.1384,18.1249,18.1294,88547.8158
2010-04-06 13:25:00,40.56,40.62,40.56,40.58,80020.9891118982,18.1294,18.1562,18.1294,18.1384,80020.9891
2010-04-06 13:30:00,40.58,40.59,40.56,40.57,35156.7624294897,18.1384,18.1428,18.1294,18.1339,35156.7624
2010-04-06 13:35:00,40.56,40.58,40.55,40.55,102715.46635183,18.1294,18.1384,18.1249,18.1249,102715.4664
2010-04-06 13:40:00,40.55,40.58,40.55,40.55,62836.15374524466,18.1249,18.1384,18.1249,18.1249,62836.1537
2010-04-06 13:45:00,40.55,40.57,40.55,40.56,67427.52197297652,18.1249,18.1339,18.1249,18.1294,67427.522
2010-04-06 13:50:00,40.55,40.58,40.55,40.55,71231.79850452578,18.1249,18.1384,18.1249,18.1249,71231.7985
2010-04-06 13:55:00,40.56,40.57,40.55,40.57,81857.53640299095,18.1294,18.1339,18.1249,18.1339,81857.5364
2010-04-06 14:00:00,40.57,40.61,40.55,40.59,204250.2951593861,18.1339,18.1518,18.1249,18.1428,204250.2952
2010-04-06 14:05:00,40.59,40.62,40.57,40.62,153876.42660369934,18.1428,18.1562,18.1339,18.1562,153876.4266
2010-04-06 14:10:00,40.61,40.65,40.59,40.65,236258.69080414536,18.1518,18.1696,18.1428,18.1696,236258.6908
2010-04-06 14:15:00,40.65,40.72,40.64,40.68,334251.6069788797,18.1696,18.2009,18.1652,18.1831,334251.607
2010-04-06 14:20:00,40.69,40.7,40.66,40.66,117801.39052866328,18.1875,18.192,18.1741,18.1741,117801.3905
2010-04-06 14:25:00,40.66,40.66,40.63,40.63,110192.83746556472,18.1741,18.1741,18.1607,18.1607,110192.8375
2010-04-06 14:30:00,40.63,40.67,40.63,40.67,88941.3616686344,18.1607,18.1786,18.1607,18.1786,88941.3617
2010-04-06 14:35:00,40.66,40.71,40.66,40.71,57851.23966942149,18.1741,18.1965,18.1741,18.1965,57851.2397
2010-04-06 14:40:00,40.71,40.72,40.7,40.71,46307.22812540994,18.1965,18.2009,18.192,18.1965,46307.2281
2010-04-06 14:45:00,40.72,40.72,40.69,40.69,46176.04617604618,18.2009,18.2009,18.1875,18.1875,46176.0462
2010-04-06 14:50:00,40.69,40.71,40.68,40.71,66378.06637806637,18.1875,18.1965,18.1831,18.1965,66378.0664
2010-04-06 14:55:00,40.71,40.71,40.68,40.69,68083.43171979536,18.1965,18.1965,18.1831,18.1875,68083.4317
2010-04-06 15:00:00,40.68,40.7,40.66,40.66,111242.29306047488,18.1831,18.192,18.1741,18.1741,111242.2931
2010-04-06 15:05:00,40.67,40.68,40.66,40.67,62311.42594778958,18.1786,18.1831,18.1741,18.1786,62311.4259
2010-04-06 15:10:00,40.67,40.68,40.63,40.63,168962.3507805326,18.1786,18.1831,18.1607,18.1607,168962.3508
2010-04-06 15:15:00,40.64,40.65,40.63,40.64,49062.04906204907,18.1652,18.1696,18.1607,18.1652,49062.0491
2010-04-06 15:20:00,40.64,40.65,40.59,40.6,72281.25409943592,18.1652,18.1696,18.1428,18.1473,72281.2541
2010-04-06 15:25:00,40.59,40.6,40.58,40.58,121474.48511084876,18.1428,18.1473,18.1384,18.1384,121474.4851
2010-04-06 15:30:00,40.58,40.59,40.56,40.58,122786.30460448645,18.1384,18.1428,18.1294,18.1384,122786.3046
2010-04-06 15:35:00,40.59,40.62,40.58,40.6,132624.950806769,18.1428,18.1562,18.1384,18.1473,132624.9508
2010-04-06 15:40:00,40.6,40.66,40.6,40.64,136298.0453889545,18.1473,18.1741,18.1473,18.1652,136298.0454
2010-04-06 15:45:00,40.63,40.66,40.62,40.64,198215.9254886528,18.1607,18.1741,18.1562,18.1652,198215.9255
2010-04-06 15:50:00,40.64,40.65,40.61,40.63,250557.523284796,18.1652,18.1696,18.1518,18.1607,250557.5233
2010-04-06 15:55:00,40.63,40.65,40.62,40.65,364423.4553325463,18.1607,18.1696,18.1562,18.1696,364423.4553
2010-04-07 09:30:00,40.54,40.54,40.4,40.4,528794.4378853469,18.1205,18.1205,18.0579,18.0579,528794.4379
2010-04-07 09:35:00,40.4,40.4,40.26,40.39,217893.2178932179,18.0579,18.0579,17.9953,18.0534,217893.2179
2010-04-07 09:40:00,40.38,40.45,40.36,40.45,161353.7977174341,18.049,18.0803,18.04,18.0803,161353.7977
2010-04-07 09:45:00,40.44,40.45,40.33,40.33,116883.11688311688,18.0758,18.0803,18.0266,18.0266,116883.1169
2010-04-07 09:50:00,40.33,40.37,40.33,40.36,149940.96812278632,18.0266,18.0445,18.0266,18.04,149940.9681
2010-04-07 09:55:00,40.36,40.38,40.3,40.3,93008.0020989112,18.04,18.049,18.0132,18.0132,93008.0021
2010-04-07 10:00:00,40.31,40.31,40.26,40.29,115440.11544011543,18.0177,18.0177,17.9953,18.0087,115440.1154
2010-04-07 10:05:00,40.3,40.3,40.25,40.27,100747.73711137348,18.0132,18.0132,17.9909,17.9998,100747.7371
2010-04-07 10:10:00,40.28,40.31,40.27,40.29,101010.10101010102,18.0043,18.0177,17.9998,18.0087,101010.101
2010-04-07 10:15:00,40.29,40.33,40.28,40.32,87235.99632690543,18.0087,18.0266,18.0043,18.0221,87235.9963
2010-04-07 10:20:00,40.32,40.36,40.29,40.36,142988.32480650663,18.0221,18.04,18.0087,18.04,142988.3248
2010-04-07 10:25:00,40.36,40.37,40.3,40.33,74511.34723861997,18.04,18.0445,18.0132,18.0266,74511.3472
2010-04-07 10:30:00,40.31,40.34,40.29,40.29,89466.08946608947,18.0177,18.0311,18.0087,18.0087,89466.0895
2010-04-07 10:35:00,40.29,40.32,40.25,40.25,71625.34435261709,18.0087,18.0221,17.9909,17.9909,71625.3444
2010-04-07 10:40:00,40.25,40.26,40.11,40.11,211071.756526302,17.9909,17.9953,17.9283,17.9283,211071.7565
2010-04-07 10:45:00,40.11,40.12,40.04,40.07,165945.16594516597,17.9283,17.9327,17.897,17.9104,165945.1659
2010-04-07 10:50:00,40.07,40.1,40.04,40.07,200839.5644759281,17.9104,17.9238,17.897,17.9104,200839.5645
2010-04-07 10:55:00,40.07,40.08,39.99,40.07,256723.0749048931,17.9104,17.9149,17.8746,17.9104,256723.0749
2010-04-07 11:00:00,40.07,40.08,39.96,40.01,213433.0316148498,17.9104,17.9149,17.8612,17.8836,213433.0316
2010-04-07 11:05:00,40.02,40.06,40.01,40.04,86973.63242817788,17.8881,17.9059,17.8836,17.897,86973.6324
2010-04-07 11:10:00,40.04,40.1,40.02,40.1,93532.72989636626,17.897,17.9238,17.8881,17.9238,93532.7299
2010-04-07 11:15:00,40.1,40.14,40.07,40.13,110586.38331365604,17.9238,17.9417,17.9104,17.9372,110586.3833
2010-04-07 11:20:00,40.13,40.14,40.08,40.11,140889.41361668636,17.9372,17.9417,17.9149,17.9283,140889.4136
2010-04-07 11:25:00,40.1,40.17,40.1,40.15,110979.92916174736,17.9238,17.9551,17.9238,17.9462,110979.9292
2010-04-07 11:30:00,40.15,40.19,40.15,40.17,110324.01941492852,17.9462,17.964,17.9462,17.9551,110324.0194
2010-04-07 11:35:00,40.16,40.21,40.09,40.1,323494.6871310508,17.9506,17.973,17.9193,17.9238,323494.6871
2010-04-07 11:40:00,40.09,40.17,40.08,40.16,107044.47068083432,17.9193,17.9551,17.9149,17.9506,107044.4707
2010-04-07 11:45:00,40.17,40.2,40.14,40.17,63360.881542699724,17.9551,17.9685,17.9417,17.9551,63360.8815
2010-04-07 11:50:00,40.17,40.22,40.17,40.21,86448.90463072281,17.9551,17.9774,17.9551,17.973,86448.9046
2010-04-07 11:55:00,40.22,40.23,40.2,40.21,90777.90895972714,17.9774,17.9819,17.9685,17.973,90777.909
2010-04-07 12:00:00,40.2,40.26,40.2,40.21,95106.91328873148,17.9685,17.9953,17.9685,17.973,95106.9133
2010-04-07 12:05:00,40.21,40.26,40.2,40.24,89203.72556736194,17.973,17.9953,17.9685,17.9864,89203.7256
2010-04-07 12:10:00,40.24,40.28,40.23,40.28,68608.15951725043,17.9864,18.0043,17.9819,18.0043,68608.1595
2010-04-07 12:15:00,40.29,40.3,40.25,40.26,64279.1551882461,18.0087,18.0132,17.9909,17.9953,64279.1552
2010-04-07 12:20:00,40.25,40.3,40.25,40.3,94451.00354191264,17.9909,18.0132,17.9909,18.0132,94451.0035
2010-04-07 12:25:00,40.29,40.3,40.26,40.26,63492.06349206349,18.0087,18.0132,17.9953,17.9953,63492.0635
2010-04-07 12:30:00,40.26,40.3,40.25,40.3,54702.87288469107,17.9953,18.0132,17.9909,18.0132,54702.8729
2010-04-07 12:35:00,40.3,40.32,40.27,40.31,83562.90174471993,18.0132,18.0221,17.9998,18.0177,83562.9017
2010-04-07 12:40:00,40.3,40.36,40.3,40.3,118982.02807293716,18.0132,18.04,18.0132,18.0132,118982.0281
2010-04-07 12:45:00,40.3,40.31,40.29,40.29,74642.52918798373,18.0132,18.0177,18.0087,18.0087,74642.5292
2010-04-07 12:50:00,40.3,40.3,40.26,40.29,82513.4461498098,18.0132,18.0132,17.9953,18.0087,82513.4461
2010-04-07 12:55:00,40.29,40.34,40.28,40.34,48143.77541650269,18.0087,18.0311,18.0043,18.0311,48143.7754
2010-04-07 13:00:00,40.35,40.38,40.33,40.34,142201.233110324,18.0356,18.049,18.0266,18.0311,142201.2331
2010-04-07 13:05:00,40.34,40.36,40.32,40.32,116096.02518693428,18.0311,18.04,18.0221,18.0221,116096.0252
2010-04-07 13:10:00,40.32,40.38,40.32,40.38,162272.07136298047,18.0221,18.049,18.0221,18.049,162272.0714
2010-04-07 13:15:00,40.38,40.39,40.33,40.36,83694.0836940837,18.049,18.0534,18.0266,18.04,83694.0837
2010-04-07 13:20:00,40.36,40.39,40.36,40.39,61393.152302243216,18.04,18.0534,18.04,18.0534,61393.1523
2010-04-07 13:25:00,40.39,40.45,40.39,40.42,153482.88075560803,18.0534,18.0803,18.0534,18.0668,153482.8808
2010-04-07 13:30:00,40.43,40.45,40.41,40.42,51423.32415059688,18.0713,18.0803,18.0624,18.0668,51423.3242
2010-04-07 13:35:00,40.42,40.43,40.41,40.42,56539.42017578382,18.0668,18.0713,18.0624,18.0668,56539.4202
2010-04-07 13:40:00,40.41,40.45,40.4,40.44,127246.49088285452,18.0624,18.0803,18.0579,18.0758,127246.4909
2010-04-07 13:45:00,40.44,40.45,40.4,40.43,111242.29306047488,18.0758,18.0803,18.0579,18.0713,111242.2931
2010-04-07 13:50:00,40.43,40.46,40.42,40.46,88023.08802308803,18.0713,18.0847,18.0668,18.0847,88023.088
2010-04-07 13:55:00,40.46,40.52,40.45,40.52,195854.65040010496,18.0847,18.1115,18.0803,18.1115,195854.6504
2010-04-07 14:00:00,40.52,40.53,40.46,40.46,201626.6561721108,18.1115,18.116,18.0847,18.0847,201626.6562
2010-04-07 14:05:00,40.46,40.52,40.46,40.51,110586.38331365604,18.0847,18.1115,18.0847,18.1071,110586.3833
2010-04-07 14:10:00,40.52,40.52,40.42,40.42,126852.94503476322,18.1115,18.1115,18.0668,18.0668,126852.945
2010-04-07 14:15:00,40.41,40.43,40.37,40.37,229174.8655385019,18.0624,18.0713,18.0445,18.0445,229174.8655
2010-04-07 14:20:00,40.37,40.39,40.33,40.34,95106.91328873148,18.0445,18.0534,18.0266,18.0311,95106.9133
2010-04-07 14:25:00,40.34,40.34,40.3,40.33,101403.64685819233,18.0311,18.0311,18.0132,18.0266,101403.6469
2010-04-07 14:30:00,40.33,40.34,40.26,40.3,126459.39918667192,18.0266,18.0311,17.9953,18.0132,126459.3992
2010-04-07 14:35:00,40.3,40.32,40.26,40.32,64147.97323888233,18.0132,18.0221,17.9953,18.0221,64147.9732
2010-04-07 14:40:00,40.31,40.34,40.26,40.33,152695.78905942544,18.0177,18.0311,17.9953,18.0266,152695.7891
2010-04-07 14:45:00,40.33,40.37,40.31,40.31,129214.22012331104,18.0266,18.0445,18.0177,18.0177,129214.2201
2010-04-07 14:50:00,40.31,40.39,40.31,40.37,206742.75219729767,18.0177,18.0534,18.0177,18.0445,206742.7522
2010-04-07 14:55:00,40.37,40.42,40.36,40.4,422274.6950019677,18.0445,18.0668,18.04,18.0579,422274.695
2010-04-07 15:00:00,40.39,40.39,40.26,40.29,395775.9412304867,18.0534,18.0534,17.9953,18.0087,395775.9412
2010-04-07 15:05:00,40.29,40.3,40.22,40.23,415059.6877869605,18.0087,18.0132,17.9774,17.9819,415059.6878
2010-04-07 15:10:00,40.23,40.29,40.19,40.23,301718.4835366654,17.9819,18.0087,17.964,17.9819,301718.4835
2010-04-07 15:15:00,40.23,40.3,40.19,40.3,271153.08933490753,17.9819,18.0132,17.964,18.0132,271153.0893
2010-04-07 15:20:00,40.3,40.31,40.27,40.28,190082.6446280992,18.0132,18.0177,17.9998,18.0043,190082.6446
2010-04-07 15:25:00,40.28,40.31,40.26,40.28,126852.94503476322,18.0043,18.0177,17.9953,18.0043,126852.945
2010-04-07 15:30:00,40.27,40.3,40.26,40.26,224321.1334120425,17.9998,18.0132,17.9953,17.9953,224321.1334
2010-04-07 15:35:00,40.26,40.3,40.24,40.27,196772.9240456513,17.9953,18.0132,17.9864,17.9998,196772.924
2010-04-07 15:40:00,40.27,40.28,40.24,40.25,219205.0373868556,17.9998,18.0043,17.9864,17.9909,219205.0374
2010-04-07 15:45:00,40.25,40.27,40.23,40.27,318116.2272071363,17.9909,17.9998,17.9819,17.9998,318116.2272
2010-04-07 15:50:00,40.27,40.3,40.26,40.29,300537.84599239146,17.9998,18.0132,17.9953,18.0087,300537.846
2010-04-07 15:55:00,40.29,40.33,40.28,40.33,482487.2097599371,18.0087,18.0266,18.0043,18.0266,482487.2098
2010-04-08 09:30:00,40.14,40.21,40.04,40.18,223140.4958677686,17.9417,17.973,17.897,17.9596,223140.4959
2010-04-08 09:35:00,40.18,40.32,40.12,40.27,227207.1362980454,17.9596,18.0221,17.9327,17.9998,227207.1363
2010-04-08 09:40:00,40.26,40.26,40.15,40.2,197035.28794437888,17.9953,17.9953,17.9462,17.9685,197035.2879
2010-04-08 09:45:00,40.2,40.36,40.16,40.27,155975.3377935196,17.9685,18.04,17.9506,17.9998,155975.3378
2010-04-08 09:50:00,40.29,40.42,40.27,40.38,273776.7283221829,18.0087,18.0668,17.9998,18.049,273776.7283
2010-04-08 09:55:00,40.37,40.39,40.24,40.33,182211.7276662732,18.0445,18.0534,17.9864,18.0266,182211.7277
2010-04-08 10:00:00,40.33,40.42,40.32,40.38,355109.5369277188,18.0266,18.0668,18.0221,18.049,355109.5369
2010-04-08 10:05:00,40.38,40.4,40.33,40.33,250032.7954873409,18.049,18.0579,18.0266,18.0266,250032.7955
2010-04-08 10:10:00,40.33,40.43,40.33,40.39,391446.9369014824,18.0266,18.0713,18.0266,18.0534,391446.9369
2010-04-08 10:15:00,40.39,40.48,40.39,40.47,294634.6582710219,18.0534,18.0937,18.0534,18.0892,294634.6583
2010-04-08 10:20:00,40.47,40.54,40.44,40.54,209891.11898202807,18.0892,18.1205,18.0758,18.1205,209891.119
2010-04-08 10:25:00,40.54,40.66,40.53,40.62,590187.5901875902,18.1205,18.1741,18.116,18.1562,590187.5902
2010-04-08 10:30:00,40.61,40.64,40.58,40.58,232454.4142725961,18.1518,18.1652,18.1384,18.1384,232454.4143
2010-04-08 10:35:00,40.57,40.57,40.51,40.54,232060.8684245048,18.1339,18.1339,18.1071,18.1205,232060.8684
2010-04-08 10:40:00,40.52,40.59,40.52,40.54,150990.42371769645,18.1115,18.1428,18.1115,18.1205,150990.4237
2010-04-08 10:45:00,40.55,40.63,40.54,40.62,125409.94359176178,18.1249,18.1607,18.1205,18.1562,125409.9436
2010-04-08 10:50:00,40.62,40.67,40.62,40.67,181424.6359700905,18.1562,18.1786,18.1562,18.1786,181424.636
2010-04-08 10:55:00,40.66,40.72,40.66,40.71,257903.712449167,18.1741,18.2009,18.1741,18.1965,257903.7124
2010-04-08 11:00:00,40.71,40.78,40.69,40.78,269054.17814508727,18.1965,18.2278,18.1875,18.2278,269054.1781
2010-04-08 11:05:00,40.78,40.85,40.76,40.84,362062.1802439984,18.2278,18.259,18.2188,18.2546,362062.1802
2010-04-08 11:10:00,40.85,40.85,40.77,40.78,167650.53128689493,18.259,18.259,18.2233,18.2278,167650.5313
2010-04-08 11:15:00,40.78,40.79,40.74,40.74,184966.54860291223,18.2278,18.2322,18.2099,18.2099,184966.5486
2010-04-08 11:20:00,40.74,40.74,40.71,40.73,233241.5059687787,18.2099,18.2099,18.1965,18.2054,233241.506
2010-04-08 11:25:00,40.74,40.78,40.69,40.7,194674.01285583104,18.2099,18.2278,18.1875,18.192,194674.0129
2010-04-08 11:30:00,40.69,40.74,40.67,40.72,221041.58467794835,18.1875,18.2099,18.1786,18.2009,221041.5847
2010-04-08 11:35:00,40.71,40.72,40.69,40.71,97861.7342253706,18.1965,18.2009,18.1875,18.1965,97861.7342
2010-04-08 11:40:00,40.72,40.76,40.71,40.75,229306.04748786567,18.2009,18.2188,18.1965,18.2143,229306.0475
2010-04-08 11:45:00,40.75,40.82,40.74,40.82,142594.77895841532,18.2143,18.2456,18.2099,18.2456,142594.779
2010-04-08 11:50:00,40.81,40.82,40.78,40.81,148235.60278105733,18.2412,18.2456,18.2278,18.2412,148235.6028
2010-04-08 11:55:00,40.81,40.86,40.8,40.85,192706.28361537453,18.2412,18.2635,18.2367,18.259,192706.2836
2010-04-08 12:00:00,40.85,40.86,40.82,40.84,157680.7031352486,18.259,18.2635,18.2456,18.2546,157680.7031
2010-04-08 12:05:00,40.84,40.92,40.84,40.9,131444.3132624951,18.2546,18.2903,18.2546,18.2814,131444.3133
2010-04-08 12:10:00,40.9,40.94,40.88,40.94,222091.0402728585,18.2814,18.2993,18.2725,18.2993,222091.0403
2010-04-08 12:15:00,40.93,40.97,40.93,40.94,122261.57680703136,18.2948,18.3127,18.2948,18.2993,122261.5768
2010-04-08 12:20:00,40.94,41.03,40.84,41.03,233110.32401941493,18.2993,18.3395,18.2546,18.3395,233110.324
2010-04-08 12:25:00,41.03,41.09,41.02,41.08,350518.1686999869,18.3395,18.3663,18.335,18.3618,350518.1687
2010-04-08 12:30:00,41.09,41.14,41.08,41.09,394201.7578381215,18.3663,18.3887,18.3618,18.3663,394201.7578
2010-04-08 12:35:00,41.09,41.1,41.05,41.07,169880.62442607898,18.3663,18.3708,18.3484,18.3574,169880.6244
2010-04-08 12:40:00,41.07,41.11,41.06,41.11,165420.43814771087,18.3574,18.3753,18.3529,18.3753,165420.4381
2010-04-08 12:45:00,41.11,41.16,41.11,41.15,265512.2655122655,18.3753,18.3976,18.3753,18.3931,265512.2655
2010-04-08 12:50:00,41.15,41.16,41.09,41.1,192050.3738685557,18.3931,18.3976,18.3663,18.3708,192050.3739
2010-04-08 12:55:00,41.09,41.15,41.07,41.14,98386.46202282568,18.3663,18.3931,18.3574,18.3887,98386.462
2010-04-08 13:00:00,41.15,41.19,41.13,41.18,516856.88049324416,18.3931,18.411,18.3842,18.4065,516856.8805
2010-04-08 13:05:00,41.18,41.19,41.1,41.1,348288.0755608028,18.4065,18.411,18.3708,18.3708,348288.0756
2010-04-08 13:10:00,41.1,41.12,41.07,41.09,187721.3695395513,18.3708,18.3797,18.3574,18.3663,187721.3695
2010-04-08 13:15:00,41.1,41.11,41.04,41.05,117014.29883248064,18.3708,18.3753,18.344,18.3484,117014.2988
2010-04-08 13:20:00,41.06,41.1,41.04,41.08,203856.7493112948,18.3529,18.3708,18.344,18.3618,203856.7493
2010-04-08 13:25:00,41.09,41.09,41.06,41.08,98255.2800734619,18.3663,18.3663,18.3529,18.3618,98255.2801
2010-04-08 13:30:00,41.09,41.17,41.08,41.17,173422.5370589007,18.3663,18.4021,18.3618,18.4021,173422.5371
2010-04-08 13:35:00,41.17,41.2,41.15,41.16,274826.18391709303,18.4021,18.4155,18.3931,18.3976,274826.1839
2010-04-08 13:40:00,41.16,41.19,41.13,41.16,192312.7377672832,18.3976,18.411,18.3842,18.3976,192312.7378
2010-04-08 13:45:00,41.16,41.21,41.16,41.2,221172.76662731208,18.3976,18.42,18.3976,18.4155,221172.7666
2010-04-08 13:50:00,41.2,41.23,41.2,41.22,156762.42948970222,18.4155,18.4289,18.4155,18.4244,156762.4295
2010-04-08 13:55:00,41.22,41.23,41.12,41.12,144693.69014823562,18.4244,18.4289,18.3797,18.3797,144693.6901
2010-04-08 14:00:00,41.12,41.16,41.09,41.14,177751.54138790502,18.3797,18.3976,18.3663,18.3887,177751.5414
2010-04-08 14:05:00,41.13,41.14,41.07,41.07,78315.62377016923,18.3842,18.3887,18.3574,18.3574,78315.6238
2010-04-08 14:10:00,41.08,41.08,41.05,41.07,75167.25698543881,18.3618,18.3618,18.3484,18.3574,75167.257
2010-04-08 14:15:00,41.08,41.11,41.08,41.09,81595.17250426342,18.3618,18.3753,18.3618,18.3663,81595.1725
2010-04-08 14:20:00,41.09,41.1,41.07,41.08,58244.78551751279,18.3663,18.3708,18.3574,18.3618,58244.7855
2010-04-08 14:25:00,41.08,41.13,41.08,41.11,96943.46057982424,18.3618,18.3842,18.3618,18.3753,96943.4606
2010-04-08 14:30:00,41.1,41.13,41.08,41.13,209891.11898202807,18.3708,18.3842,18.3618,18.3842,209891.119
2010-04-08 14:35:00,41.12,41.13,41.09,41.1,105863.8331365604,18.3797,18.3842,18.3663,18.3708,105863.8331
2010-04-08 14:40:00,41.1,41.13,41.08,41.1,131444.3132624951,18.3708,18.3842,18.3618,18.3708,131444.3133
2010-04-08 14:45:00,41.1,41.19,41.1,41.19,162534.435261708,18.3708,18.411,18.3708,18.411,162534.4353
2010-04-08 14:50:00,41.18,41.26,41.18,41.26,217499.6720451266,18.4065,18.4423,18.4065,18.4423,217499.672
2010-04-08 14:55:00,41.26,41.29,41.26,41.26,341073.0683457956,18.4423,18.4557,18.4423,18.4423,341073.0683
2010-04-08 15:00:00,41.26,41.27,41.22,41.26,239800.60343696707,18.4423,18.4468,18.4244,18.4423,239800.6034
2010-04-08 15:05:00,41.26,41.26,41.18,41.19,212645.9399186672,18.4423,18.4423,18.4065,18.411,212645.9399
2010-04-08 15:10:00,41.19,41.19,41.16,41.16,236783.4186016004,18.411,18.411,18.3976,18.3976,236783.4186
2010-04-08 15:15:00,41.16,41.18,41.16,41.17,142594.77895841532,18.3976,18.4065,18.3976,18.4021,142594.779
2010-04-08 15:20:00,41.16,41.22,41.16,41.22,194542.83090646728,18.3976,18.4244,18.3976,18.4244,194542.8309
2010-04-08 15:25:00,41.21,41.22,41.13,41.13,245572.6092089729,18.42,18.4244,18.3842,18.3842,245572.6092
2010-04-08 15:30:00,41.13,41.17,41.12,41.16,282041.19113210024,18.3842,18.4021,18.3797,18.3976,282041.1911
2010-04-08 15:35:00,41.16,41.18,41.14,41.17,325331.23442214355,18.3976,18.4065,18.3887,18.4021,325331.2344
2010-04-08 15:40:00,41.17,41.19,41.14,41.17,514889.1512527876,18.4021,18.411,18.3887,18.4021,514889.1513
2010-04-08 15:45:00,41.16,41.17,41.13,41.16,427390.79102715466,18.3976,18.4021,18.3842,18.3976,427390.791
2010-04-08 15:50:00,41.16,41.16,41.1,41.1,541256.7230749049,18.3976,18.3976,18.3708,18.3708,541256.7231
2010-04-08 15:55:00,41.1,41.16,41.1,41.13,1071756.526301981,18.3708,18.3976,18.3708,18.3842,1071756.5263
2010-04-09 09:30:00,41.33,41.81,41.32,41.61,757182.2117276663,18.4736,18.6881,18.4691,18.5987,757182.2117
2010-04-09 09:35:00,41.61,41.62,41.54,41.58,458743.2769250951,18.5987,18.6032,18.5675,18.5853,458743.2769
2010-04-09 09:40:00,41.58,41.75,41.57,41.67,454151.9086973633,18.5853,18.6613,18.5809,18.6256,454151.9087
2010-04-09 09:45:00,41.67,41.69,41.55,41.55,262232.7167781713,18.6256,18.6345,18.5719,18.5719,262232.7168
2010-04-09 09:50:00,41.56,41.71,41.55,41.7,342122.5239407057,18.5764,18.6434,18.5719,18.639,342122.5239
2010-04-09 09:55:00,41.71,41.91,41.7,41.88,423980.0603436968,18.6434,18.7328,18.639,18.7194,423980.0603
2010-04-09 10:00:00,41.88,41.93,41.84,41.85,429883.24806506623,18.7194,18.7418,18.7016,18.706,429883.2481
2010-04-09 10:05:00,41.85,41.92,41.85,41.9,435392.8899383445,18.706,18.7373,18.706,18.7284,435392.8899
2010-04-09 10:10:00,41.9,41.91,41.83,41.84,224583.49731077004,18.7284,18.7328,18.6971,18.7016,224583.4973
2010-04-09 10:15:00,41.84,41.9,41.81,41.84,198347.1074380165,18.7016,18.7284,18.6881,18.7016,198347.1074
2010-04-09 10:20:00,41.84,41.87,41.75,41.75,203332.0215138397,18.7016,18.715,18.6613,18.6613,203332.0215
2010-04-09 10:25:00,41.75,41.77,41.63,41.67,457562.6393808212,18.6613,18.6703,18.6077,18.6256,457562.6394
2010-04-09 10:30:00,41.67,41.73,41.54,41.54,452577.7253049981,18.6256,18.6524,18.5675,18.5675,452577.7253
2010-04-09 10:35:00,41.54,41.75,41.54,41.75,411780.1390528663,18.5675,18.6613,18.5675,18.6613,411780.1391
2010-04-09 10:40:00,41.75,41.84,41.68,41.8,253705.89006952645,18.6613,18.7016,18.63,18.6837,253705.8901
2010-04-09 10:45:00,41.8,41.84,41.78,41.84,179850.45257772531,18.6837,18.7016,18.6747,18.7016,179850.4526
2010-04-09 10:50:00,41.84,41.9,41.76,41.83,407713.4986225896,18.7016,18.7284,18.6658,18.6971,407713.4986
2010-04-09 10:55:00,41.83,41.84,41.73,41.74,224714.67926013385,18.6971,18.7016,18.6524,18.6569,224714.6793
2010-04-09 11:00:00,41.74,41.78,41.67,41.68,187852.5514889152,18.6569,18.6747,18.6256,18.63,187852.5515
2010-04-09 11:05:00,41.68,41.68,41.61,41.65,115308.93349075167,18.63,18.63,18.5987,18.6166,115308.9335
2010-04-09 11:10:00,41.64,41.71,41.61,41.71,160173.16017316017,18.6122,18.6434,18.5987,18.6434,160173.1602
2010-04-09 11:15:00,41.71,41.82,41.71,41.78,343040.79758625216,18.6434,18.6926,18.6434,18.6747,343040.7976
2010-04-09 11:20:00,41.78,41.82,41.75,41.8,169224.71467926013,18.6747,18.6926,18.6613,18.6837,169224.7147
2010-04-09 11:25:00,41.8,41.89,41.8,41.87,144693.69014823562,18.6837,18.7239,18.6837,18.715,144693.6901
2010-04-09 11:30:00,41.88,41.9,41.86,41.88,133805.5883510429,18.7194,18.7284,18.7105,18.7194,133805.5884
2010-04-09 11:35:00,41.87,41.89,41.82,41.89,152564.60711006165,18.715,18.7239,18.6926,18.7239,152564.6071
2010-04-09 11:40:00,41.88,41.9,41.87,41.87,181031.0901219992,18.7194,18.7284,18.715,18.715,181031.0901
2010-04-09 11:45:00,41.87,41.93,41.87,41.92,226551.22655122657,18.715,18.7418,18.715,18.7373,226551.2266
2010-04-09 11:50:00,41.92,41.94,41.86,41.88,454939.0003935458,18.7373,18.7462,18.7105,18.7194,454939.0004
2010-04-09 11:55:00,41.89,41.91,41.85,41.9,201889.02007083825,18.7239,18.7328,18.706,18.7284,201889.0201
2010-04-09 12:00:00,41.89,41.9,41.87,41.9,132100.22300931392,18.7239,18.7284,18.715,18.7284,132100.223
2010-04-09 12:05:00,41.9,41.91,41.89,41.9,80808.0808080808,18.7284,18.7328,18.7239,18.7284,80808.0808
2010-04-09 12:10:00,41.9,41.93,41.89,41.91,112029.38475665748,18.7284,18.7418,18.7239,18.7328,112029.3848
2010-04-09 12:15:00,41.91,41.91,41.88,41.9,97074.642529188,18.7328,18.7328,18.7194,18.7284,97074.6425
2010-04-09 12:20:00,41.9,41.91,41.86,41.87,115702.47933884298,18.7284,18.7328,18.7105,18.715,115702.4793
2010-04-09 12:25:00,41.87,41.93,41.87,41.93,109012.19992129084,18.715,18.7418,18.715,18.7418,109012.1999
2010-04-09 12:30:00,41.93,42.01,41.91,41.91,392496.3924963925,18.7418,18.7775,18.7328,18.7328,392496.3925
2010-04-09 12:35:00,41.91,41.93,41.85,41.85,83562.90174471993,18.7328,18.7418,18.706,18.706,83562.9017
2010-04-09 12:40:00,41.86,41.9,41.85,41.89,151121.6056670602,18.7105,18.7284,18.706,18.7239,151121.6057
2010-04-09 12:45:00,41.89,41.92,41.86,41.87,135379.7717434081,18.7239,18.7373,18.7105,18.715,135379.7717
2010-04-09 12:50:00,41.87,41.87,41.78,41.86,120293.84756657484,18.715,18.715,18.6747,18.7105,120293.8476
2010-04-09 12:55:00,41.85,41.87,41.84,41.85,78446.80571953299,18.706,18.715,18.7016,18.706,78446.8057
2010-04-09 13:00:00,41.84,41.87,41.83,41.83,82513.4461498098,18.7016,18.715,18.6971,18.6971,82513.4461
2010-04-09 13:05:00,41.83,41.84,41.76,41.77,84218.81149153877,18.6971,18.7016,18.6658,18.6703,84218.8115
2010-04-09 13:10:00,41.77,41.79,41.73,41.78,84874.72123835761,18.6703,18.6792,18.6524,18.6747,84874.7212
2010-04-09 13:15:00,41.79,41.79,41.74,41.77,71625.34435261709,18.6792,18.6792,18.6569,18.6703,71625.3444
2010-04-09 13:20:00,41.77,41.8,41.76,41.8,46176.04617604618,18.6703,18.6837,18.6658,18.6837,46176.0462
2010-04-09 13:25:00,41.8,41.81,41.8,41.8,54702.87288469107,18.6837,18.6881,18.6837,18.6837,54702.8729
2010-04-09 13:30:00,41.8,41.82,41.79,41.81,86448.90463072281,18.6837,18.6926,18.6792,18.6881,86448.9046
2010-04-09 13:35:00,41.8,41.87,41.8,41.87,137741.04683195593,18.6837,18.715,18.6837,18.715,137741.0468
2010-04-09 13:40:00,41.87,41.94,41.87,41.93,105863.8331365604,18.715,18.7462,18.715,18.7418,105863.8331
2010-04-09 13:45:00,41.93,42.0,41.93,42.0,189689.0987800079,18.7418,18.7731,18.7418,18.7731,189689.0988
2010-04-09 13:50:00,42.0,42.0,41.92,41.94,150596.87786960514,18.7731,18.7731,18.7373,18.7462,150596.8779
2010-04-09 13:55:00,41.94,41.95,41.88,41.91,144956.05404696314,18.7462,18.7507,18.7194,18.7328,144956.054
2010-04-09 14:00:00,41.91,41.96,41.9,41.93,208579.2994883904,18.7328,18.7552,18.7284,18.7418,208579.2995
2010-04-09 14:05:00,41.93,42.05,41.93,42.01,267611.1767020858,18.7418,18.7954,18.7418,18.7775,267611.1767
2010-04-09 14:10:00,42.02,42.15,42.01,42.11,333595.6972320609,18.782,18.8401,18.7775,18.8222,333595.6972
2010-04-09 14:15:00,42.11,42.12,42.03,42.04,117539.02662993572,18.8222,18.8267,18.7865,18.7909,117539.0266
2010-04-09 14:20:00,42.03,42.07,42.03,42.05,113078.84035156763,18.7865,18.8044,18.7865,18.7954,113078.8404
2010-04-09 14:25:00,42.05,42.13,42.05,42.1,266955.26695526694,18.7954,18.8312,18.7954,18.8178,266955.267
2010-04-09 14:30:00,42.1,42.14,42.08,42.13,93663.91184573004,18.8178,18.8356,18.8088,18.8312,93663.9118
2010-04-09 14:35:00,42.13,42.16,42.12,42.15,177226.81359044995,18.8312,18.8446,18.8267,18.8401,177226.8136
2010-04-09 14:40:00,42.15,42.16,42.12,42.12,71494.16240325331,18.8401,18.8446,18.8267,18.8267,71494.1624
2010-04-09 14:45:00,42.13,42.25,42.12,42.24,287813.196904106,18.8312,18.8848,18.8267,18.8803,287813.1969
2010-04-09 14:50:00,42.24,42.25,42.17,42.19,178932.17893217894,18.8803,18.8848,18.8491,18.858,178932.1789
2010-04-09 14:55:00,42.19,42.25,42.18,42.25,217368.49009576283,18.858,18.8848,18.8535,18.8848,217368.4901
2010-04-09 15:00:00,42.25,42.25,42.22,42.22,171585.98976780794,18.8848,18.8848,18.8714,18.8714,171585.9898
2010-04-09 15:05:00,42.23,42.23,42.14,42.14,282959.4647776466,18.8759,18.8759,18.8356,18.8356,282959.4648
2010-04-09 15:10:00,42.14,42.18,42.11,42.17,235865.14495605405,18.8356,18.8535,18.8222,18.8491,235865.145
2010-04-09 15:15:00,42.17,42.22,42.16,42.22,194149.285058376,18.8491,18.8714,18.8446,18.8714,194149.2851
2010-04-09 15:20:00,42.22,42.23,42.17,42.22,218417.94569067296,18.8714,18.8759,18.8491,18.8714,218417.9457
2010-04-09 15:25:00,42.23,42.28,42.21,42.28,260133.80558835104,18.8759,18.8982,18.8669,18.8982,260133.8056
2010-04-09 15:30:00,42.28,42.28,42.23,42.27,246228.5189557917,18.8982,18.8982,18.8759,18.8938,246228.519
2010-04-09 15:35:00,42.26,42.28,42.2,42.21,296602.38751147845,18.8893,18.8982,18.8625,18.8669,296602.3875
2010-04-09 15:40:00,42.2,42.21,42.16,42.16,265249.901613538,18.8625,18.8669,18.8446,18.8446,265249.9016
2010-04-09 15:45:00,42.16,42.19,42.14,42.17,362193.3621933622,18.8446,18.858,18.8356,18.8491,362193.3622
2010-04-09 15:50:00,42.18,42.23,42.17,42.23,339892.4308015217,18.8535,18.8759,18.8491,18.8759,339892.4308
2010-04-09 15:55:00,42.22,42.23,42.17,42.17,939787.4852420308,18.8714,18.8759,18.8491,18.8491,939787.4852
2010-04-12 09:30:00,42.24,42.31,42.12,42.21,417683.3267742359,18.8803,18.9116,18.8267,18.8669,417683.3268
2010-04-12 09:35:00,42.21,42.31,42.17,42.28,286239.0135117408,18.8669,18.9116,18.8491,18.8982,286239.0135
2010-04-12 09:40:00,42.27,42.48,42.25,42.48,284664.8301193756,18.8938,18.9876,18.8848,18.9876,284664.8301
2010-04-12 09:45:00,42.48,42.6,42.48,42.54,344483.7990292536,18.9876,19.0413,18.9876,19.0144,344483.799
2010-04-12 09:50:00,42.54,42.6,42.53,42.54,278368.09654991474,19.0144,19.0413,19.01,19.0144,278368.0965
2010-04-12 09:55:00,42.54,42.57,42.51,42.56,313656.0409287682,19.0144,19.0278,19.001,19.0234,313656.0409
2010-04-12 10:00:00,42.56,42.59,42.51,42.58,412567.2307490489,19.0234,19.0368,19.001,19.0323,412567.2307
2010-04-12 10:05:00,42.58,42.6,42.48,42.5,275219.72976518434,19.0323,19.0413,18.9876,18.9966,275219.7298
2010-04-12 10:10:00,42.51,42.54,42.48,42.49,222222.22222222225,19.001,19.0144,18.9876,18.9921,222222.2222
2010-04-12 10:15:00,42.5,42.55,42.45,42.51,381739.4726485636,18.9966,19.0189,18.9742,19.001,381739.4726
2010-04-12 10:20:00,42.5,42.54,42.47,42.51,299357.20844811754,18.9966,19.0144,18.9831,19.001,299357.2084
2010-04-12 10:25:00,42.5,42.51,42.49,42.51,193362.19336219336,18.9966,19.001,18.9921,19.001,193362.1934
2010-04-12 10:30:00,42.51,42.52,42.47,42.51,387249.1145218418,19.001,19.0055,18.9831,19.001,387249.1145
2010-04-12 10:35:00,42.52,42.52,42.45,42.48,168437.62298307754,19.0055,19.0055,18.9742,18.9876,168437.623
2010-04-12 10:40:00,42.48,42.54,42.48,42.48,214482.48720976,18.9876,19.0144,18.9876,18.9876,214482.4872
2010-04-12 10:45:00,42.48,42.56,42.48,42.53,125278.761642398,18.9876,19.0234,18.9876,19.01,125278.7616
2010-04-12 10:50:00,42.54,42.57,42.52,42.56,101928.3746556474,19.0144,19.0278,19.0055,19.0234,101928.3747
2010-04-12 10:55:00,42.56,42.66,42.56,42.64,142463.59700905156,19.0234,19.0681,19.0234,19.0591,142463.597
2010-04-12 11:00:00,42.64,42.69,42.62,42.67,295290.56801784073,19.0591,19.0815,19.0502,19.0725,295290.568
2010-04-12 11:05:00,42.67,42.77,42.66,42.71,285451.92181555816,19.0725,19.1172,19.0681,19.0904,285451.9218
2010-04-12 11:10:00,42.71,42.74,42.67,42.71,192181.55581791943,19.0904,19.1038,19.0725,19.0904,192181.5558
2010-04-12 11:15:00,42.72,42.73,42.68,42.69,108487.47212383576,19.0949,19.0994,19.077,19.0815,108487.4721
2010-04-12 11:20:00,42.69,42.77,42.68,42.7,253049.9803227076,19.0815,19.1172,19.077,19.086,253049.9803
2010-04-12 11:25:00,42.7,42.73,42.68,42.7,181949.3637675456,19.086,19.0994,19.077,19.086,181949.3638
2010-04-12 11:30:00,42.69,42.69,42.64,42.67,165551.62009707466,19.0815,19.0815,19.0591,19.0725,165551.6201
2010-04-12 11:35:00,42.68,42.71,42.67,42.68,89334.9075167257,19.077,19.0904,19.0725,19.077,89334.9075
2010-04-12 11:40:00,42.68,42.7,42.65,42.69,67558.70392234028,19.077,19.086,19.0636,19.0815,67558.7039
2010-04-12 11:45:00,42.68,42.69,42.6,42.63,72150.07215007216,19.077,19.0815,19.0413,19.0547,72150.0722
2010-04-12 11:50:00,42.62,42.66,42.59,42.59,80020.9891118982,19.0502,19.0681,19.0368,19.0368,80020.9891
2010-04-12 11:55:00,42.6,42.62,42.54,42.6,118457.30027548208,19.0413,19.0502,19.0144,19.0413,118457.3003
2010-04-12 12:00:00,42.6,42.61,42.57,42.59,96681.09668109668,19.0413,19.0457,19.0278,19.0368,96681.0967
2010-04-12 12:05:00,42.59,42.61,42.54,42.56,111635.8389085662,19.0368,19.0457,19.0144,19.0234,111635.8389
2010-04-12 12:10:00,42.56,42.6,42.56,42.58,97730.55227600684,19.0234,19.0413,19.0234,19.0323,97730.5523
2010-04-12 12:15:00,42.57,42.82,42.57,42.73,988062.4426078972,19.0278,19.1396,19.0278,19.0994,988062.4426
2010-04-12 12:20:00,42.73,42.8,42.7,42.8,378722.2878131969,19.0994,19.1306,19.086,19.1306,378722.2878
2010-04-12 12:25:00,42.8,42.8,42.74,42.8,304604.48642266827,19.1306,19.1306,19.1038,19.1306,304604.4864
2010-04-12 12:30:00,42.8,42.8,42.73,42.77,135248.58979404435,19.1306,19.1306,19.0994,19.1172,135248.5898
2010-04-12 12:35:00,42.77,42.77,42.64,42.66,178013.90528663257,19.1172,19.1172,19.0591,19.0681,178013.9053
2010-04-12 12:40:00,42.65,42.67,42.59,42.59,133936.77030040667,19.0636,19.0725,19.0368,19.0368,133936.7703
2010-04-12 12:45:00,42.59,42.62,42.57,42.57,80414.53495998951,19.0368,19.0502,19.0278,19.0278,80414.535
2010-04-12 12:50:00,42.57,42.59,42.54,42.59,186409.5500459137,19.0278,19.0368,19.0144,19.0368,186409.55
2010-04-12 12:55:00,42.6,42.62,42.55,42.56,100878.91906073724,19.0413,19.0502,19.0189,19.0234,100878.9191
2010-04-12 13:00:00,42.56,42.67,42.56,42.65,118719.66417420964,19.0234,19.0725,19.0234,19.0636,118719.6642
2010-04-12 13:05:00,42.65,42.68,42.59,42.6,98386.46202282568,19.0636,19.077,19.0368,19.0413,98386.462
2010-04-12 13:10:00,42.6,42.64,42.59,42.64,49062.04906204907,19.0413,19.0591,19.0368,19.0591,49062.0491
2010-04-12 13:15:00,42.64,42.65,42.63,42.63,67558.70392234028,19.0591,19.0636,19.0547,19.0547,67558.7039
2010-04-12 13:20:00,42.63,42.64,42.6,42.6,46963.13787222879,19.0547,19.0591,19.0413,19.0413,46963.1379
2010-04-12 13:25:00,42.61,42.66,42.6,42.63,135248.58979404435,19.0457,19.0681,19.0413,19.0547,135248.5898
2010-04-12 13:30:00,42.63,42.68,42.63,42.68,75823.16673225764,19.0547,19.077,19.0547,19.077,75823.1667
2010-04-12 13:35:00,42.68,42.68,42.61,42.61,77003.80427653155,19.077,19.077,19.0457,19.0457,77003.8043
2010-04-12 13:40:00,42.61,42.63,42.6,42.6,79758.62521317067,19.0457,19.0547,19.0413,19.0413,79758.6252
2010-04-12 13:45:00,42.6,42.63,42.6,42.6,120687.39341466616,19.0413,19.0547,19.0413,19.0413,120687.3934
2010-04-12 13:50:00,42.6,42.73,42.6,42.63,325724.7802702348,19.0413,19.0994,19.0413,19.0547,325724.7803
2010-04-12 13:55:00,42.64,42.69,42.62,42.68,572346.8450741178,19.0591,19.0815,19.0502,19.077,572346.8451
2010-04-12 14:00:00,42.69,42.76,42.65,42.66,291486.2914862915,19.0815,19.1128,19.0636,19.0681,291486.2915
2010-04-12 14:05:00,42.66,42.69,42.64,42.66,281778.8272333727,19.0681,19.0815,19.0591,19.0681,281778.8272
2010-04-12 14:10:00,42.65,42.67,42.6,42.6,370851.37085137086,19.0636,19.0725,19.0413,19.0413,370851.3709
2010-04-12 14:15:00,42.6,42.61,42.58,42.6,196641.74209628755,19.0413,19.0457,19.0323,19.0413,196641.7421
2010-04-12 14:20:00,42.6,42.64,42.58,42.63,210809.39262757445,19.0413,19.0591,19.0323,19.0547,210809.3926
2010-04-12 14:25:00,42.63,42.68,42.62,42.65,141414.14141414143,19.0547,19.077,19.0502,19.0636,141414.1414
2010-04-12 14:30:00,42.65,42.71,42.61,42.67,223665.2236652237,19.0636,19.0904,19.0457,19.0725,223665.2237
2010-04-12 14:35:00,42.67,42.7,42.66,42.68,180112.81647645283,19.0725,19.086,19.0681,19.077,180112.8165
2010-04-12 14:40:00,42.68,42.69,42.65,42.68,197035.28794437888,19.077,19.0815,19.0636,19.077,197035.2879
2010-04-12 14:45:00,42.68,42.72,42.64,42.71,97074.642529188,19.077,19.0949,19.0591,19.0904,97074.6425
2010-04-12 14:50:00,42.69,42.7,42.65,42.67,131575.49521185886,19.0815,19.086,19.0636,19.0725,131575.4952
2010-04-12 14:55:00,42.67,42.67,42.62,42.63,134723.8619965893,19.0725,19.0725,19.0502,19.0547,134723.862
2010-04-12 15:00:00,42.64,42.67,42.63,42.64,152958.15295815296,19.0591,19.0725,19.0547,19.0591,152958.153
2010-04-12 15:05:00,42.64,42.68,42.62,42.64,211465.3023743933,19.0591,19.077,19.0502,19.0591,211465.3024
2010-04-12 15:10:00,42.64,42.69,42.64,42.68,136429.22733831825,19.0591,19.0815,19.0591,19.077,136429.2273
2010-04-12 15:15:00,42.68,42.69,42.64,42.69,182867.637413092,19.077,19.0815,19.0591,19.0815,182867.6374
2010-04-12 15:20:00,42.68,42.69,42.61,42.61,260133.80558835104,19.077,19.0815,19.0457,19.0457,260133.8056
2010-04-12 15:25:00,42.62,42.67,42.61,42.67,238095.2380952381,19.0502,19.0725,19.0457,19.0725,238095.2381
2010-04-12 15:30:00,42.67,42.7,42.64,42.66,294634.6582710219,19.0725,19.086,19.0591,19.0681,294634.6583
2010-04-12 15:35:00,42.66,42.67,42.62,42.67,248327.430145612,19.0681,19.0725,19.0502,19.0725,248327.4301
2010-04-12 15:40:00,42.67,42.68,42.61,42.63,272202.54492981767,19.0725,19.077,19.0457,19.0547,272202.5449
2010-04-12 15:45:00,42.62,42.63,42.57,42.6,403646.8581923128,19.0502,19.0547,19.0278,19.0413,403646.8582
2010-04-12 15:50:00,42.6,42.65,42.6,42.64,396300.66902794177,19.0413,19.0636,19.0413,19.0591,396300.669
2010-04-12 15:55:00,42.64,42.7,42.64,42.67,676898.8587170405,19.0591,19.086,19.0591,19.0725,676898.8587
2010-04-13 09:30:00,42.98,43.28,42.79,42.8,802439.984258166,19.2111,19.3452,19.1262,19.1306,802439.9843
2010-04-13 09:35:00,42.79,42.8,42.57,42.7,454939.0003935458,19.1262,19.1306,19.0278,19.086,454939.0004
2010-04-13 09:40:00,42.69,42.76,42.68,42.7,373212.6459399187,19.0815,19.1128,19.077,19.086,373212.6459
2010-04-13 09:45:00,42.7,42.74,42.61,42.7,288075.5608028335,19.086,19.1038,19.0457,19.086,288075.5608
2010-04-13 09:50:00,42.7,42.78,42.67,42.67,248720.9759937033,19.086,19.1217,19.0725,19.0725,248720.976
2010-04-13 09:55:00,42.67,42.74,42.61,42.63,253705.89006952645,19.0725,19.1038,19.0457,19.0547,253705.8901
2010-04-13 10:00:00,42.63,42.63,42.44,42.54,526433.1627967992,19.0547,19.0547,18.9697,19.0144,526433.1628
2010-04-13 10:05:00,42.54,42.65,42.52,42.64,225632.9529056802,19.0144,19.0636,19.0055,19.0591,225632.9529
2010-04-13 10:10:00,42.65,42.73,42.61,42.67,214351.30526039616,19.0636,19.0994,19.0457,19.0725,214351.3053
2010-04-13 10:15:00,42.67,42.74,42.66,42.66,201101.9283746557,19.0725,19.1038,19.0681,19.0681,201101.9284
2010-04-13 10:20:00,42.66,42.67,42.49,42.51,246622.064803883,19.0681,19.0725,18.9921,19.001,246622.0648
2010-04-13 10:25:00,42.51,42.55,42.42,42.44,450478.8141151778,19.001,19.0189,18.9608,18.9697,450478.8141
2010-04-13 10:30:00,42.44,42.51,42.43,42.51,194149.285058376,18.9697,19.001,18.9653,19.001,194149.2851
2010-04-13 10:35:00,42.5,42.54,42.46,42.53,287419.6510560147,18.9966,19.0144,18.9787,19.01,287419.6511
2010-04-13 10:40:00,42.54,42.69,42.51,42.6,223927.5875639512,19.0144,19.0815,19.001,19.0413,223927.5876
2010-04-13 10:45:00,42.6,42.6,42.54,42.57,98911.18982028074,19.0413,19.0413,19.0144,19.0278,98911.1898
2010-04-13 10:50:00,42.57,42.66,42.56,42.65,157155.97533779353,19.0278,19.0681,19.0234,19.0636,157155.9753
2010-04-13 10:55:00,42.65,42.7,42.62,42.67,219467.40128558312,19.0636,19.086,19.0502,19.0725,219467.4013
2010-04-13 11:00:00,42.67,42.67,42.61,42.66,148235.60278105733,19.0725,19.0725,19.0457,19.0681,148235.6028
2010-04-13 11:05:00,42.66,42.67,42.61,42.62,186671.9139446412,19.0681,19.0725,19.0457,19.0502,186671.9139
2010-04-13 11:10:00,42.63,42.67,42.62,42.66,166338.71179325724,19.0547,19.0725,19.0502,19.0681,166338.7118
2010-04-13 11:15:00,42.66,42.67,42.64,42.64,116227.20713629804,19.0681,19.0725,19.0591,19.0591,116227.2071
2010-04-13 11:20:00,42.64,42.68,42.58,42.6,143513.0526039617,19.0591,19.077,19.0323,19.0413,143513.0526
2010-04-13 11:25:00,42.59,42.67,42.57,42.66,118588.48222484588,19.0368,19.0725,19.0278,19.0681,118588.4822
2010-04-13 11:30:00,42.66,42.69,42.64,42.68,80283.35301062574,19.0681,19.0815,19.0591,19.077,80283.353
2010-04-13 11:35:00,42.69,42.69,42.63,42.64,74642.52918798373,19.0815,19.0815,19.0547,19.0591,74642.5292
2010-04-13 11:40:00,42.63,42.69,42.59,42.67,104683.1955922865,19.0547,19.0815,19.0368,19.0725,104683.1956
2010-04-13 11:45:00,42.67,42.67,42.6,42.61,147842.05693296602,19.0725,19.0725,19.0413,19.0457,147842.0569
2010-04-13 11:50:00,42.6,42.61,42.55,42.55,68870.52341597796,19.0413,19.0457,19.0189,19.0189,68870.5234
2010-04-13 11:55:00,42.55,42.57,42.51,42.56,132624.950806769,19.0189,19.0278,19.001,19.0234,132624.9508
2010-04-13 12:00:00,42.56,42.57,42.5,42.5,89072.54361799816,19.0234,19.0278,18.9966,18.9966,89072.5436
2010-04-13 12:05:00,42.51,42.57,42.5,42.57,109143.3818706546,19.001,19.0278,18.9966,19.0278,109143.3819
2010-04-13 12:10:00,42.57,42.59,42.57,42.58,37780.40141676505,19.0278,19.0368,19.0278,19.0323,37780.4014
2010-04-13 12:15:00,42.58,42.66,42.58,42.65,135510.95369277187,19.0323,19.0681,19.0323,19.0636,135510.9537
2010-04-13 12:20:00,42.65,42.68,42.64,42.67,100354.19126328218,19.0636,19.077,19.0591,19.0725,100354.1913
2010-04-13 12:25:00,42.67,42.69,42.65,42.66,100091.82736455464,19.0725,19.0815,19.0636,19.0681,100091.8274
2010-04-13 12:30:00,42.65,42.68,42.65,42.65,67821.06782106782,19.0636,19.077,19.0636,19.0636,67821.0678
2010-04-13 12:35:00,42.65,42.69,42.64,42.69,61261.97035287945,19.0636,19.0815,19.0591,19.0815,61261.9704
2010-04-13 12:40:00,42.69,42.73,42.68,42.71,119244.3919716647,19.0815,19.0994,19.077,19.0904,119244.392
2010-04-13 12:45:00,42.71,42.73,42.68,42.69,29778.30250557524,19.0904,19.0994,19.077,19.0815,29778.3025
2010-04-13 12:50:00,42.7,42.71,42.68,42.69,105470.28728846912,19.086,19.0904,19.077,19.0815,105470.2873
2010-04-13 12:55:00,42.69,42.72,42.67,42.67,106126.19703528794,19.0815,19.0949,19.0725,19.0725,106126.197
2010-04-13 13:00:00,42.67,42.67,42.65,42.66,60868.42450478814,19.0725,19.0725,19.0636,19.0681,60868.4245
2010-04-13 13:05:00,42.65,42.66,42.63,42.63,78840.3515676243,19.0636,19.0681,19.0547,19.0547,78840.3516
2010-04-13 13:10:00,42.63,42.64,42.6,42.61,161353.7977174341,19.0547,19.0591,19.0413,19.0457,161353.7977
2010-04-13 13:15:00,42.61,42.61,42.54,42.56,131706.6771612226,19.0457,19.0457,19.0144,19.0234,131706.6772
2010-04-13 13:20:00,42.55,42.58,42.51,42.53,189820.28072937165,19.0189,19.0323,19.001,19.01,189820.2807
2010-04-13 13:25:00,42.52,42.54,42.49,42.51,152433.4251606979,19.0055,19.0144,18.9921,19.001,152433.4252
2010-04-13 13:30:00,42.5,42.54,42.49,42.54,128033.58257903712,18.9966,19.0144,18.9921,19.0144,128033.5826
2010-04-13 13:35:00,42.54,42.55,42.51,42.53,187721.3695395513,19.0144,19.0189,19.001,19.01,187721.3695
2010-04-13 13:40:00,42.53,42.55,42.5,42.51,117539.02662993572,19.01,19.0189,18.9966,19.001,117539.0266
2010-04-13 13:45:00,42.51,42.51,42.47,42.51,156500.0655909747,19.001,19.001,18.9831,19.001,156500.0656
2010-04-13 13:50:00,42.51,42.53,42.46,42.53,138921.68437622982,19.001,19.01,18.9787,19.01,138921.6844
2010-04-13 13:55:00,42.52,42.54,42.48,42.5,107306.83457956184,19.0055,19.0144,18.9876,18.9966,107306.8346
2010-04-13 14:00:00,42.51,42.51,42.45,42.45,150465.6959202414,19.001,19.001,18.9742,18.9742,150465.6959
2010-04-13 14:05:00,42.45,42.46,42.41,42.41,177489.1774891775,18.9742,18.9787,18.9563,18.9563,177489.1775
2010-04-13 14:10:00,42.41,42.41,42.37,42.4,149547.422274695,18.9563,18.9563,18.9384,18.9519,149547.4223
2010-04-13 14:15:00,42.39,42.43,42.38,42.42,176833.26774235864,18.9474,18.9653,18.9429,18.9608,176833.2677
2010-04-13 14:20:00,42.42,42.44,42.41,42.41,119900.30171848352,18.9608,18.9697,18.9563,18.9563,119900.3017
2010-04-13 14:25:00,42.41,42.41,42.38,42.38,131969.04105995016,18.9563,18.9563,18.9429,18.9429,131969.0411
2010-04-13 14:30:00,42.37,42.43,42.36,42.41,179719.27062836156,18.9384,18.9653,18.934,18.9563,179719.2706
2010-04-13 14:35:00,42.41,42.42,42.33,42.35,210809.39262757445,18.9563,18.9608,18.9206,18.9295,210809.3926
2010-04-13 14:40:00,42.35,42.35,42.31,42.31,225108.2251082251,18.9295,18.9295,18.9116,18.9116,225108.2251
2010-04-13 14:45:00,42.31,42.32,42.28,42.28,173553.71900826448,18.9116,18.9161,18.8982,18.8982,173553.719
2010-04-13 14:50:00,42.28,42.36,42.28,42.36,197691.1976911977,18.8982,18.934,18.8982,18.934,197691.1977
2010-04-13 14:55:00,42.36,42.46,42.35,42.35,228387.7738423193,18.934,18.9787,18.9295,18.9295,228387.7738
2010-04-13 15:00:00,42.35,42.37,42.31,42.31,220254.4929817657,18.9295,18.9384,18.9116,18.9116,220254.493
2010-04-13 15:05:00,42.31,42.32,42.27,42.27,229174.8655385019,18.9116,18.9161,18.8938,18.8938,229174.8655
2010-04-13 15:10:00,42.28,42.33,42.25,42.32,287682.0149547422,18.8982,18.9206,18.8848,18.9161,287682.015
2010-04-13 15:15:00,42.32,42.48,42.31,42.47,313262.4950806769,18.9161,18.9876,18.9116,18.9831,313262.4951
2010-04-13 15:20:00,42.46,42.48,42.41,42.44,219598.58323494688,18.9787,18.9876,18.9563,18.9697,219598.5832
2010-04-13 15:25:00,42.43,42.44,42.39,42.41,128689.49232585596,18.9653,18.9697,18.9474,18.9563,128689.4923
2010-04-13 15:30:00,42.4,42.5,42.4,42.48,398006.0343696707,18.9519,18.9966,18.9519,18.9876,398006.0344
2010-04-13 15:35:00,42.48,42.49,42.44,42.49,207267.4799947528,18.9876,18.9921,18.9697,18.9921,207267.48
2010-04-13 15:40:00,42.49,42.51,42.48,42.5,200839.5644759281,18.9921,19.001,18.9876,18.9966,200839.5645
2010-04-13 15:45:00,42.51,42.54,42.48,42.48,348025.7116620753,19.001,19.0144,18.9876,18.9876,348025.7117
2010-04-13 15:50:00,42.48,42.49,42.43,42.43,260920.89728453365,18.9876,18.9921,18.9653,18.9653,260920.8973
2010-04-13 15:55:00,42.43,42.44,42.41,42.43,515020.3332021514,18.9653,18.9697,18.9563,18.9653,515020.3332
2010-04-14 09:30:00,42.65,42.8,42.57,42.76,399186.6719139447,19.0636,19.1306,19.0278,19.1128,399186.6719
2010-04-14 09:35:00,42.76,42.83,42.75,42.82,216319.0345008527,19.1128,19.1441,19.1083,19.1396,216319.0345
2010-04-14 09:40:00,42.82,42.83,42.72,42.77,174209.6287550833,19.1396,19.1441,19.0949,19.1172,174209.6288
2010-04-14 09:45:00,42.77,42.8,42.69,42.69,188377.2792863702,19.1172,19.1306,19.0815,19.0815,188377.2793
2010-04-14 09:50:00,42.69,42.7,42.63,42.64,162927.9811097993,19.0815,19.086,19.0547,19.0591,162927.9811
2010-04-14 09:55:00,42.64,42.67,42.5,42.53,192443.91971664692,19.0591,19.0725,18.9966,19.01,192443.9197
2010-04-14 10:00:00,42.53,42.65,42.46,42.64,168699.98688180506,19.01,19.0636,18.9787,19.0591,168699.9869
2010-04-14 10:05:00,42.64,42.74,42.64,42.7,152826.9710087892,19.0591,19.1038,19.0591,19.086,152826.971
2010-04-14 10:10:00,42.7,42.7,42.59,42.62,178276.2691853601,19.086,19.086,19.0368,19.0502,178276.2692
2010-04-14 10:15:00,42.62,42.73,42.59,42.73,188377.2792863702,19.0502,19.0994,19.0368,19.0994,188377.2793
2010-04-14 10:20:00,42.72,42.77,42.69,42.72,274695.00196772924,19.0949,19.1172,19.0815,19.0949,274695.002
2010-04-14 10:25:00,42.71,42.8,42.71,42.78,208972.8453364817,19.0904,19.1306,19.0904,19.1217,208972.8453
2010-04-14 10:30:00,42.8,42.88,42.75,42.83,287157.2871572872,19.1306,19.1664,19.1083,19.1441,287157.2872
2010-04-14 10:35:00,42.83,42.98,42.83,42.92,211596.48432375703,19.1441,19.2111,19.1441,19.1843,211596.4843
2010-04-14 10:40:00,42.91,42.94,42.86,42.86,215663.12475403387,19.1798,19.1932,19.1575,19.1575,215663.1248
2010-04-14 10:45:00,42.86,42.93,42.86,42.88,123573.39630066905,19.1575,19.1888,19.1575,19.1664,123573.3963
2010-04-14 10:50:00,42.88,42.96,42.87,42.94,166338.71179325724,19.1664,19.2022,19.1619,19.1932,166338.7118
2010-04-14 10:55:00,42.94,42.96,42.91,42.95,143644.23455332546,19.1932,19.2022,19.1798,19.1977,143644.2346
2010-04-14 11:00:00,42.95,42.96,42.93,42.95,288337.9247015611,19.1977,19.2022,19.1888,19.1977,288337.9247
2010-04-14 11:05:00,42.94,43.02,42.94,42.96,148629.14862914864,19.1932,19.229,19.1932,19.2022,148629.1486
2010-04-14 11:10:00,42.96,42.99,42.9,42.96,134461.49809786174,19.2022,19.2156,19.1753,19.2022,134461.4981
2010-04-14 11:15:00,42.96,43.0,42.96,42.99,142594.77895841532,19.2022,19.22,19.2022,19.2156,142594.779
2010-04-14 11:20:00,43.0,43.03,42.99,43.02,104027.28584546766,19.22,19.2335,19.2156,19.229,104027.2858
2010-04-14 11:25:00,42.69,43.1,42.69,43.08,1498622.5895316806,19.0815,19.2647,19.0815,19.2558,1498622.5895
2010-04-14 11:30:00,43.1,43.1,43.05,43.05,121080.93926275744,19.2647,19.2647,19.2424,19.2424,121080.9393
2010-04-14 11:35:00,43.05,43.12,43.05,43.05,134723.8619965893,19.2424,19.2737,19.2424,19.2424,134723.862
2010-04-14 11:40:00,43.05,43.12,43.05,43.06,94975.7313393677,19.2424,19.2737,19.2424,19.2469,94975.7313
2010-04-14 11:45:00,43.06,43.08,43.03,43.04,111767.02085792997,19.2469,19.2558,19.2335,19.2379,111767.0209
2010-04-14 11:50:00,43.04,43.1,43.03,43.06,161091.43381870654,19.2379,19.2647,19.2335,19.2469,161091.4338
2010-04-14 11:55:00,43.06,43.08,43.03,43.04,93532.72989636626,19.2469,19.2558,19.2335,19.2379,93532.7299
2010-04-14 12:00:00,43.05,43.05,43.02,43.02,107569.1984782894,19.2424,19.2424,19.229,19.229,107569.1985
2010-04-14 12:05:00,43.02,43.02,42.99,43.01,110848.74721238358,19.229,19.229,19.2156,19.2245,110848.7472
2010-04-14 12:10:00,43.01,43.03,42.99,43.03,94975.7313393677,19.2245,19.2335,19.2156,19.2335,94975.7313
2010-04-14 12:15:00,43.03,43.05,42.99,43.01,98648.8259215532,19.2335,19.2424,19.2156,19.2245,98648.8259
2010-04-14 12:20:00,43.02,43.04,42.96,42.96,86186.54073199528,19.229,19.2379,19.2022,19.2022,86186.5407
2010-04-14 12:25:00,42.96,43.04,42.6,43.02,82644.62809917355,19.2022,19.2379,19.0413,19.229,82644.6281
2010-04-14 12:30:00,43.03,43.05,43.01,43.01,92614.45625081989,19.2335,19.2424,19.2245,19.2245,92614.4563
2010-04-14 12:35:00,43.02,43.05,43.01,43.03,78053.2598714417,19.229,19.2424,19.2245,19.2335,78053.2599
2010-04-14 12:40:00,43.03,43.05,42.98,42.99,49193.231011412834,19.2335,19.2424,19.2111,19.2156,49193.231
2010-04-14 12:45:00,42.98,43.0,42.96,42.96,72281.25409943592,19.2111,19.22,19.2022,19.2022,72281.2541
2010-04-14 12:50:00,42.97,42.97,42.93,42.93,62704.97179588089,19.2066,19.2066,19.1888,19.1888,62704.9718
2010-04-14 12:55:00,42.94,42.95,42.92,42.93,61786.69815033452,19.1932,19.1977,19.1843,19.1888,61786.6982
2010-04-14 13:00:00,42.93,42.97,42.93,42.96,56277.05627705628,19.1888,19.2066,19.1888,19.2022,56277.0563
2010-04-14 13:05:00,42.96,43.03,42.95,42.96,135117.40784468057,19.2022,19.2335,19.1977,19.2022,135117.4078
2010-04-14 13:10:00,42.96,42.99,42.96,42.97,69788.79706152434,19.2022,19.2156,19.2022,19.2066,69788.7971
2010-04-14 13:15:00,42.97,42.99,42.93,42.95,58244.78551751279,19.2066,19.2156,19.1888,19.1977,58244.7855
2010-04-14 13:20:00,42.94,42.96,42.93,42.96,87891.90607372425,19.1932,19.2022,19.1888,19.2022,87891.9061
2010-04-14 13:25:00,42.96,42.96,42.91,42.93,117407.84468057196,19.2022,19.2022,19.1798,19.1888,117407.8447
2010-04-14 13:30:00,42.93,42.95,42.87,42.87,128033.58257903712,19.1888,19.1977,19.1619,19.1619,128033.5826
2010-04-14 13:35:00,42.88,42.9,42.86,42.88,116227.20713629804,19.1664,19.1753,19.1575,19.1664,116227.2071
2010-04-14 13:40:00,42.89,42.9,42.86,42.89,86842.45047881412,19.1709,19.1753,19.1575,19.1709,86842.4505
2010-04-14 13:45:00,42.9,42.91,42.87,42.87,140758.23166732257,19.1753,19.1798,19.1619,19.1619,140758.2317
2010-04-14 13:50:00,42.88,42.89,42.86,42.87,116620.75298438936,19.1664,19.1709,19.1575,19.1619,116620.753
2010-04-14 13:55:00,42.88,42.91,42.86,42.89,109536.92771874592,19.1664,19.1798,19.1575,19.1709,109536.9277
2010-04-14 14:00:00,42.89,42.93,42.88,42.91,108356.290174472,19.1709,19.1888,19.1664,19.1798,108356.2902
2010-04-14 14:05:00,42.91,42.95,42.9,42.94,118982.02807293716,19.1798,19.1977,19.1753,19.1932,118982.0281
2010-04-14 14:10:00,42.95,43.01,42.95,42.99,107044.47068083432,19.1977,19.2245,19.1977,19.2156,107044.4707
2010-04-14 14:15:00,42.98,43.04,42.98,43.04,110455.20136429228,19.2111,19.2379,19.2111,19.2379,110455.2014
2010-04-14 14:20:00,43.03,43.1,43.02,43.09,256329.52905680172,19.2335,19.2647,19.229,19.2603,256329.5291
2010-04-14 14:25:00,43.08,43.12,43.08,43.11,104814.37754165028,19.2558,19.2737,19.2558,19.2692,104814.3775
2010-04-14 14:30:00,43.11,43.18,43.11,43.18,232585.59622195983,19.2692,19.3005,19.2692,19.3005,232585.5962
2010-04-14 14:35:00,43.18,43.19,43.14,43.19,153351.69880624427,19.3005,19.305,19.2826,19.305,153351.6988
2010-04-14 14:40:00,43.18,43.21,43.17,43.17,130788.40351567624,19.3005,19.3139,19.296,19.296,130788.4035
2010-04-14 14:45:00,43.18,43.18,43.12,43.18,108749.8360225633,19.3005,19.3005,19.2737,19.3005,108749.836
2010-04-14 14:50:00,43.18,43.18,43.15,43.16,94713.36744064016,19.3005,19.3005,19.2871,19.2916,94713.3674
2010-04-14 14:55:00,43.17,43.18,43.15,43.16,122786.30460448645,19.296,19.3005,19.2871,19.2916,122786.3046
2010-04-14 15:00:00,43.17,43.2,43.15,43.18,255542.4373606192,19.296,19.3094,19.2871,19.3005,255542.4374
2010-04-14 15:05:00,43.17,43.18,43.12,43.18,128164.76452840088,19.296,19.3005,19.2737,19.3005,128164.7645
2010-04-14 15:10:00,43.18,43.18,43.15,43.16,172897.80926144563,19.3005,19.3005,19.2871,19.2916,172897.8093
2010-04-14 15:15:00,43.16,43.18,43.14,43.14,71362.98045388954,19.2916,19.3005,19.2826,19.2826,71362.9805
2010-04-14 15:20:00,43.14,43.16,43.08,43.08,356946.0842188115,19.2826,19.2916,19.2558,19.2558,356946.0842
2010-04-14 15:25:00,43.08,43.17,43.08,43.16,206480.3882985701,19.2558,19.296,19.2558,19.2916,206480.3883
2010-04-14 15:30:00,43.17,43.23,43.15,43.23,257903.712449167,19.296,19.3229,19.2871,19.3229,257903.7124
2010-04-14 15:35:00,43.23,43.29,43.21,43.29,262101.5348288076,19.3229,19.3497,19.3139,19.3497,262101.5348
2010-04-14 15:40:00,43.29,43.41,43.28,43.4,458218.54912764,19.3497,19.4033,19.3452,19.3988,458218.5491
2010-04-14 15:45:00,43.4,43.41,43.31,43.32,297651.8431063886,19.3988,19.4033,19.3586,19.3631,297651.8431
2010-04-14 15:50:00,43.33,43.37,43.31,43.34,461629.279811098,19.3675,19.3854,19.3586,19.372,461629.2798
2010-04-14 15:55:00,43.34,43.37,43.33,43.35,785648.6947396039,19.372,19.3854,19.3675,19.3765,785648.6947
2010-04-15 09:30:00,43.37,43.37,43.19,43.37,357601.9939656304,19.3854,19.3854,19.305,19.3854,357601.994
2010-04-15 09:35:00,43.37,43.45,43.35,43.4,280467.007739735,19.3854,19.4212,19.3765,19.3988,280467.0077
2010-04-15 09:40:00,43.41,43.44,43.37,43.41,170798.89807162536,19.4033,19.4167,19.3854,19.4033,170798.8981
2010-04-15 09:45:00,43.41,43.44,43.39,43.43,195854.65040010496,19.4033,19.4167,19.3944,19.4122,195854.6504
2010-04-15 09:50:00,43.43,43.53,43.42,43.51,213039.4857667585,19.4122,19.4569,19.4078,19.448,213039.4858
2010-04-15 09:55:00,43.51,43.52,43.42,43.5,173553.71900826448,19.448,19.4525,19.4078,19.4435,173553.719
2010-04-15 10:00:00,43.5,43.53,43.42,43.43,198871.8352354716,19.4435,19.4569,19.4078,19.4122,198871.8352
2010-04-15 10:05:00,43.43,43.49,43.42,43.42,146267.87354060082,19.4122,19.4391,19.4078,19.4078,146267.8735
2010-04-15 10:10:00,43.43,43.43,43.34,43.34,187065.4597927325,19.4122,19.4122,19.372,19.372,187065.4598
2010-04-15 10:15:00,43.34,43.47,43.34,43.47,186934.2778433688,19.372,19.4301,19.372,19.4301,186934.2778
2010-04-15 10:20:00,43.47,43.49,43.44,43.47,161484.97966679785,19.4301,19.4391,19.4167,19.4301,161484.9797
2010-04-15 10:25:00,43.47,43.48,43.44,43.45,97992.91617473436,19.4301,19.4346,19.4167,19.4212,97992.9162
2010-04-15 10:30:00,43.44,43.51,43.41,43.46,172504.26341335432,19.4167,19.448,19.4033,19.4257,172504.2634
2010-04-15 10:35:00,43.46,43.6,43.45,43.59,191132.10022300933,19.4257,19.4882,19.4212,19.4838,191132.1002
2010-04-15 10:40:00,43.58,43.68,43.45,43.68,185228.91250163977,19.4793,19.524,19.4212,19.524,185228.9125
2010-04-15 10:45:00,43.68,43.71,43.62,43.63,216056.6706021252,19.524,19.5374,19.4972,19.5016,216056.6706
2010-04-15 10:50:00,43.63,43.68,43.61,43.68,231011.41282959463,19.5016,19.524,19.4927,19.524,231011.4128
2010-04-15 10:55:00,43.68,43.76,43.67,43.76,222878.13196904107,19.524,19.5597,19.5195,19.5597,222878.132
2010-04-15 11:00:00,43.76,43.79,43.73,43.79,169618.26052735143,19.5597,19.5732,19.5463,19.5732,169618.2605
2010-04-15 11:05:00,43.78,43.79,43.71,43.75,169355.89662862392,19.5687,19.5732,19.5374,19.5553,169355.8966
2010-04-15 11:10:00,43.75,43.78,43.73,43.78,330447.33044733043,19.5553,19.5687,19.5463,19.5687,330447.3304
2010-04-15 11:15:00,43.77,43.82,43.76,43.76,169749.44247671522,19.5642,19.5866,19.5597,19.5597,169749.4425
2010-04-15 11:20:00,43.76,43.76,43.66,43.75,303423.84887839435,19.5597,19.5597,19.5151,19.5553,303423.8489
2010-04-15 11:25:00,43.75,43.76,43.69,43.72,127902.40062967336,19.5553,19.5597,19.5285,19.5419,127902.4006
2010-04-15 11:30:00,43.72,43.72,43.56,43.57,239275.875639512,19.5419,19.5419,19.4704,19.4748,239275.8756
2010-04-15 11:35:00,43.57,43.66,43.57,43.63,194280.46700773973,19.4748,19.5151,19.4748,19.5016,194280.467
2010-04-15 11:40:00,43.63,43.63,43.57,43.57,89466.08946608947,19.5016,19.5016,19.4748,19.4748,89466.0895
2010-04-15 11:45:00,43.57,43.57,43.49,43.5,136691.5912370458,19.4748,19.4748,19.4391,19.4435,136691.5912
2010-04-15 11:50:00,43.5,43.53,43.48,43.51,102059.55660501117,19.4435,19.4569,19.4346,19.448,102059.5566
2010-04-15 11:55:00,43.51,43.52,43.43,43.51,160566.70602125148,19.448,19.4525,19.4122,19.448,160566.706
2010-04-15 12:00:00,43.5,43.5,43.41,43.44,65722.15663124755,19.4435,19.4435,19.4033,19.4167,65722.1566
2010-04-15 12:05:00,43.44,43.44,43.38,43.38,80676.89885871705,19.4167,19.4167,19.3899,19.3899,80676.8989
2010-04-15 12:10:00,43.38,43.45,43.34,43.44,132624.950806769,19.3899,19.4212,19.372,19.4167,132624.9508
2010-04-15 12:15:00,43.44,43.5,43.44,43.47,89597.27141545323,19.4167,19.4435,19.4167,19.4301,89597.2714
2010-04-15 12:20:00,43.47,43.53,43.47,43.47,95238.09523809524,19.4301,19.4569,19.4301,19.4301,95238.0952
2010-04-15 12:25:00,43.47,43.54,43.47,43.51,68476.97756788666,19.4301,19.4614,19.4301,19.448,68476.9776
2010-04-15 12:30:00,43.51,43.51,43.47,43.49,154794.7002492457,19.448,19.448,19.4301,19.4391,154794.7002
2010-04-15 12:35:00,43.5,43.54,43.5,43.54,77659.71402335039,19.4435,19.4614,19.4435,19.4614,77659.714
2010-04-15 12:40:00,43.53,43.53,43.5,43.53,57064.14797323888,19.4569,19.4569,19.4435,19.4569,57064.148
2010-04-15 12:45:00,43.53,43.57,43.53,43.57,98780.00787091696,19.4569,19.4748,19.4569,19.4748,98780.0079
2010-04-15 12:50:00,43.57,43.58,43.55,43.58,70051.16096025187,19.4748,19.4793,19.4659,19.4793,70051.161
2010-04-15 12:55:00,43.59,43.63,43.58,43.63,106913.28873147056,19.4838,19.5016,19.4793,19.5016,106913.2887
2010-04-15 13:00:00,43.64,43.65,43.56,43.56,169224.71467926013,19.5061,19.5106,19.4704,19.4704,169224.7147
2010-04-15 13:05:00,43.57,43.59,43.56,43.58,56670.60212514758,19.4748,19.4838,19.4704,19.4793,56670.6021
2010-04-15 13:10:00,43.58,43.63,43.57,43.58,117014.29883248064,19.4793,19.5016,19.4748,19.4793,117014.2988
2010-04-15 13:15:00,43.59,43.6,43.57,43.58,65328.61078315624,19.4838,19.4882,19.4748,19.4793,65328.6108
2010-04-15 13:20:00,43.57,43.62,43.57,43.6,46307.22812540994,19.4748,19.4972,19.4748,19.4882,46307.2281
2010-04-15 13:25:00,43.6,43.64,43.59,43.6,119769.11976911976,19.4882,19.5061,19.4838,19.4882,119769.1198
2010-04-15 13:30:00,43.6,43.62,43.58,43.58,88154.26997245179,19.4882,19.4972,19.4793,19.4793,88154.27
2010-04-15 13:35:00,43.58,43.6,43.57,43.6,54834.054834054834,19.4793,19.4882,19.4748,19.4882,54834.0548
2010-04-15 13:40:00,43.6,43.63,43.6,43.63,18627.836809655,19.4882,19.5016,19.4882,19.5016,18627.8368
2010-04-15 13:45:00,43.63,43.63,43.55,43.57,71887.70825134462,19.5016,19.5016,19.4659,19.4748,71887.7083
2010-04-15 13:50:00,43.57,43.59,43.55,43.59,59163.059163059166,19.4748,19.4838,19.4659,19.4838,59163.0592
2010-04-15 13:55:00,43.59,43.6,43.55,43.56,60868.42450478814,19.4838,19.4882,19.4659,19.4704,60868.4245
2010-04-15 14:00:00,43.55,43.61,43.55,43.6,68739.34146661419,19.4659,19.4927,19.4659,19.4882,68739.3415
2010-04-15 14:05:00,43.6,43.6,43.54,43.55,82513.4461498098,19.4882,19.4882,19.4614,19.4659,82513.4461
2010-04-15 14:10:00,43.55,43.55,43.52,43.53,115702.47933884298,19.4659,19.4659,19.4525,19.4569,115702.4793
2010-04-15 14:15:00,43.53,43.54,43.49,43.5,140102.32192050375,19.4569,19.4614,19.4391,19.4435,140102.3219
2010-04-15 14:20:00,43.5,43.6,43.5,43.59,91565.00065590975,19.4435,19.4882,19.4435,19.4838,91565.0007
2010-04-15 14:25:00,43.59,43.6,43.55,43.58,63360.881542699724,19.4838,19.4882,19.4659,19.4793,63360.8815
2010-04-15 14:30:00,43.58,43.62,43.57,43.57,84612.35733963006,19.4793,19.4972,19.4748,19.4748,84612.3573
2010-04-15 14:35:00,43.57,43.57,43.52,43.55,94451.00354191264,19.4748,19.4748,19.4525,19.4659,94451.0035
2010-04-15 14:40:00,43.55,43.55,43.5,43.55,95631.64108618654,19.4659,19.4659,19.4435,19.4659,95631.6411
2010-04-15 14:45:00,43.55,43.57,43.53,43.53,121605.66706021252,19.4659,19.4748,19.4569,19.4569,121605.6671
2010-04-15 14:50:00,43.53,43.56,43.51,43.55,164633.34645152828,19.4569,19.4704,19.448,19.4659,164633.3465
2010-04-15 14:55:00,43.55,43.56,43.53,43.53,205430.93270366,19.4659,19.4704,19.4569,19.4569,205430.9327
2010-04-15 15:00:00,43.53,43.55,43.5,43.5,155975.3377935196,19.4569,19.4659,19.4435,19.4435,155975.3378
2010-04-15 15:05:00,43.5,43.51,43.47,43.47,174471.99265381086,19.4435,19.448,19.4301,19.4301,174471.9927
2010-04-15 15:10:00,43.47,43.53,43.47,43.5,150859.2417683327,19.4301,19.4569,19.4301,19.4435,150859.2418
2010-04-15 15:15:00,43.5,43.54,43.5,43.54,266955.26695526694,19.4435,19.4614,19.4435,19.4614,266955.267
2010-04-15 15:20:00,43.53,43.58,43.53,43.57,159910.79627443265,19.4569,19.4793,19.4569,19.4748,159910.7963
2010-04-15 15:25:00,43.57,43.58,43.52,43.54,103502.5580480126,19.4748,19.4793,19.4525,19.4614,103502.558
2010-04-15 15:30:00,43.54,43.57,43.49,43.5,181031.0901219992,19.4614,19.4748,19.4391,19.4435,181031.0901
2010-04-15 15:35:00,43.5,43.51,43.46,43.48,189820.28072937165,19.4435,19.448,19.4257,19.4346,189820.2807
2010-04-15 15:40:00,43.49,43.53,43.48,43.5,137216.31903450086,19.4391,19.4569,19.4346,19.4435,137216.319
2010-04-15 15:45:00,43.5,43.6,43.5,43.54,317197.95356158994,19.4435,19.4882,19.4435,19.4614,317197.9536
2010-04-15 15:50:00,43.55,43.59,43.52,43.52,378328.7419651056,19.4659,19.4838,19.4525,19.4525,378328.742
2010-04-15 15:55:00,43.53,43.54,43.48,43.5,777121.8680309589,19.4569,19.4614,19.4346,19.4435,777121.868
2010-04-16 09:30:00,43.31,43.5,43.23,43.32,1209497.5731339369,19.3586,19.4435,19.3229,19.3631,1209497.5731
2010-04-16 09:35:00,43.32,43.42,43.28,43.38,179981.63452708907,19.3631,19.4078,19.3452,19.3899,179981.6345
2010-04-16 09:40:00,43.38,43.4,43.26,43.28,98911.18982028074,19.3899,19.3988,19.3363,19.3452,98911.1898
2010-04-16 09:45:00,43.28,43.31,43.11,43.13,292666.9290305654,19.3452,19.3586,19.2692,19.2782,292666.929
2010-04-16 09:50:00,43.14,43.25,43.13,43.18,323363.505181687,19.2826,19.3318,19.2782,19.3005,323363.5052
2010-04-16 09:55:00,43.18,43.31,43.16,43.31,207792.2077922078,19.3005,19.3586,19.2916,19.3586,207792.2078
2010-04-16 10:00:00,43.3,43.4,43.27,43.38,179194.54283090646,19.3541,19.3988,19.3407,19.3899,179194.5428
2010-04-16 10:05:00,43.38,43.43,43.25,43.26,190345.0085268267,19.3899,19.4122,19.3318,19.3363,190345.0085
2010-04-16 10:10:00,43.26,43.3,43.18,43.22,170667.71612226157,19.3363,19.3541,19.3005,19.3184,170667.7161
2010-04-16 10:15:00,43.22,43.34,43.2,43.32,145349.59989505445,19.3184,19.372,19.3094,19.3631,145349.5999
2010-04-16 10:20:00,43.32,43.4,43.26,43.27,162009.70746425292,19.3631,19.3988,19.3363,19.3407,162009.7075
2010-04-16 10:25:00,43.26,43.32,43.21,43.24,178407.45113472387,19.3363,19.3631,19.3139,19.3273,178407.4511
2010-04-16 10:30:00,43.24,43.31,43.22,43.23,152433.4251606979,19.3273,19.3586,19.3184,19.3229,152433.4252
2010-04-16 10:35:00,43.22,43.25,42.9,42.96,441558.4415584416,19.3184,19.3318,19.1753,19.2022,441558.4416
2010-04-16 10:40:00,42.96,43.09,42.89,42.98,306441.033713761,19.2022,19.2603,19.1709,19.2111,306441.0337
2010-04-16 10:45:00,42.98,43.01,42.89,42.95,258559.62219598584,19.2111,19.2245,19.1709,19.1977,258559.6222
2010-04-16 10:50:00,42.95,42.96,42.69,42.7,576019.9396563033,19.1977,19.2022,19.0815,19.086,576019.9397
2010-04-16 10:55:00,42.7,42.85,42.64,42.8,398399.5802177621,19.086,19.153,19.0591,19.1306,398399.5802
2010-04-16 11:00:00,42.81,42.93,42.77,42.91,257641.34855043943,19.1351,19.1888,19.1172,19.1798,257641.3486
2010-04-16 11:05:00,42.91,43.05,42.91,42.94,195985.83234946872,19.1798,19.2424,19.1798,19.1932,195985.8323
2010-04-16 11:10:00,42.94,42.95,42.73,42.73,203463.20346320348,19.1932,19.1977,19.0994,19.0994,203463.2035
2010-04-16 11:15:00,42.73,42.74,42.57,42.6,291879.8373343828,19.0994,19.1038,19.0278,19.0413,291879.8373
2010-04-16 11:20:00,42.61,42.77,42.6,42.75,246097.337006428,19.0457,19.1172,19.0413,19.1083,246097.337
2010-04-16 11:25:00,42.74,42.75,42.62,42.65,227600.6821461367,19.1038,19.1083,19.0502,19.0636,227600.6821
2010-04-16 11:30:00,42.64,42.69,42.62,42.67,170405.35222353405,19.0591,19.0815,19.0502,19.0725,170405.3522
2010-04-16 11:35:00,42.67,42.71,42.63,42.67,162796.79916043553,19.0725,19.0904,19.0547,19.0725,162796.7992
2010-04-16 11:40:00,42.67,42.8,42.67,42.79,143381.87065459794,19.0725,19.1306,19.0725,19.1262,143381.8707
2010-04-16 11:45:00,42.78,42.79,42.64,42.64,158336.61288206742,19.1217,19.1262,19.0591,19.0591,158336.6129
2010-04-16 11:50:00,42.64,42.66,42.57,42.6,237045.782500328,19.0591,19.0681,19.0278,19.0413,237045.7825
2010-04-16 11:55:00,42.6,42.62,42.52,42.57,155975.3377935196,19.0413,19.0502,19.0055,19.0278,155975.3378
2010-04-16 12:00:00,42.57,42.63,42.48,42.61,118457.30027548208,19.0278,19.0547,18.9876,19.0457,118457.3003
2010-04-16 12:05:00,42.6,42.65,42.55,42.64,101666.01075691984,19.0413,19.0636,19.0189,19.0591,101666.0108
2010-04-16 12:10:00,42.64,42.7,42.57,42.57,107569.1984782894,19.0591,19.086,19.0278,19.0278,107569.1985
2010-04-16 12:15:00,42.57,42.58,42.49,42.51,183130.0013118195,19.0278,19.0323,18.9921,19.001,183130.0013
2010-04-16 12:20:00,42.51,42.56,42.49,42.55,196510.5601469238,19.001,19.0234,18.9921,19.0189,196510.5601
2010-04-16 12:25:00,42.56,42.6,42.54,42.55,158598.97678079497,19.0234,19.0413,19.0144,19.0189,158598.9768
2010-04-16 12:30:00,42.54,42.57,42.47,42.54,166076.34789452972,19.0144,19.0278,18.9831,19.0144,166076.3479
2010-04-16 12:35:00,42.54,42.54,42.34,42.35,379509.3795093795,19.0144,19.0144,18.925,18.9295,379509.3795
2010-04-16 12:40:00,42.35,42.48,42.34,42.44,179325.72478027025,18.9295,18.9876,18.925,18.9697,179325.7248
2010-04-16 12:45:00,42.44,42.49,42.41,42.42,146399.05548996458,18.9697,18.9921,18.9563,18.9608,146399.0555
2010-04-16 12:50:00,42.41,42.49,42.39,42.47,143775.41650268924,18.9563,18.9921,18.9474,18.9831,143775.4165
2010-04-16 12:55:00,42.48,42.59,42.44,42.54,127771.2186803096,18.9876,19.0368,18.9697,19.0144,127771.2187
2010-04-16 13:00:00,42.54,42.6,42.52,42.54,185622.45834973108,19.0144,19.0413,19.0055,19.0144,185622.4583
2010-04-16 13:05:00,42.54,42.62,42.54,42.57,143250.68870523418,19.0144,19.0502,19.0144,19.0278,143250.6887
2010-04-16 13:10:00,42.57,42.63,42.55,42.56,111635.8389085662,19.0278,19.0547,19.0189,19.0234,111635.8389
2010-04-16 13:15:00,42.57,42.57,42.48,42.51,126328.21723730816,19.0278,19.0278,18.9876,19.001,126328.2172
2010-04-16 13:20:00,42.51,42.55,42.51,42.51,82906.99199790109,19.001,19.0189,19.001,19.001,82906.992
2010-04-16 13:25:00,42.51,42.57,42.5,42.51,145611.963793782,19.001,19.0278,18.9966,19.001,145611.9638
2010-04-16 13:30:00,42.51,42.59,42.51,42.57,148235.60278105733,19.001,19.0368,19.001,19.0278,148235.6028
2010-04-16 13:35:00,42.57,42.61,42.55,42.58,72018.89020070838,19.0278,19.0457,19.0189,19.0323,72018.8902
2010-04-16 13:40:00,42.59,42.69,42.58,42.69,139708.77607241244,19.0368,19.0815,19.0323,19.0815,139708.7761
2010-04-16 13:45:00,42.69,42.7,42.59,42.6,95762.82303555032,19.0815,19.086,19.0368,19.0413,95762.823
2010-04-16 13:50:00,42.6,42.69,42.6,42.67,138659.3204775023,19.0413,19.0815,19.0413,19.0725,138659.3205
2010-04-16 13:55:00,42.67,42.71,42.65,42.7,87235.99632690543,19.0725,19.0904,19.0636,19.086,87235.9963
2010-04-16 14:00:00,42.7,42.77,42.68,42.76,45257.7725304998,19.086,19.1172,19.077,19.1128,45257.7725
2010-04-16 14:05:00,42.75,42.83,42.71,42.83,165420.43814771087,19.1083,19.1441,19.0904,19.1441,165420.4381
2010-04-16 14:10:00,42.82,42.85,42.79,42.8,59294.24111242293,19.1396,19.153,19.1262,19.1306,59294.2411
2010-04-16 14:15:00,42.8,42.88,42.79,42.8,126065.85333858062,19.1306,19.1664,19.1262,19.1306,126065.8533
2010-04-16 14:20:00,42.79,42.88,42.79,42.85,136691.5912370458,19.1262,19.1664,19.1262,19.153,136691.5912
2010-04-16 14:25:00,42.85,42.86,42.8,42.85,134723.8619965893,19.153,19.1575,19.1306,19.153,134723.862
2010-04-16 14:30:00,42.85,42.91,42.85,42.91,130001.31181949364,19.153,19.1798,19.153,19.1798,130001.3118
2010-04-16 14:35:00,42.91,42.91,42.83,42.84,240456.51318378592,19.1798,19.1798,19.1441,19.1485,240456.5132
2010-04-16 14:40:00,42.83,42.92,42.83,42.86,114521.84179456907,19.1441,19.1843,19.1441,19.1575,114521.8418
2010-04-16 14:45:00,42.86,42.88,42.83,42.85,79365.07936507936,19.1575,19.1664,19.1441,19.153,79365.0794
2010-04-16 14:50:00,42.86,42.87,42.83,42.87,63098.51764397219,19.1575,19.1619,19.1441,19.1619,63098.5176
2010-04-16 14:55:00,42.87,42.87,42.78,42.8,79496.26131444314,19.1619,19.1619,19.1217,19.1306,79496.2613
2010-04-16 15:00:00,42.8,42.83,42.74,42.8,117276.66273120818,19.1306,19.1441,19.1038,19.1306,117276.6627
2010-04-16 15:05:00,42.82,42.84,42.77,42.84,166076.34789452972,19.1396,19.1485,19.1172,19.1485,166076.3479
2010-04-16 15:10:00,42.83,42.86,42.81,42.82,110848.74721238358,19.1441,19.1575,19.1351,19.1396,110848.7472
2010-04-16 15:15:00,42.82,42.83,42.71,42.73,132887.31470549654,19.1396,19.1441,19.0904,19.0994,132887.3147
2010-04-16 15:20:00,42.73,42.78,42.71,42.74,105207.92338974155,19.0994,19.1217,19.0904,19.1038,105207.9234
2010-04-16 15:25:00,42.73,42.76,42.7,42.72,145611.963793782,19.0994,19.1128,19.086,19.0949,145611.9638
2010-04-16 15:30:00,42.72,42.8,42.69,42.77,215663.12475403387,19.0949,19.1306,19.0815,19.1172,215663.1248
2010-04-16 15:35:00,42.76,42.85,42.75,42.83,177489.1774891775,19.1128,19.153,19.1083,19.1441,177489.1775
2010-04-16 15:40:00,42.82,42.83,42.77,42.82,167781.71323625869,19.1396,19.1441,19.1172,19.1396,167781.7132
2010-04-16 15:45:00,42.82,42.89,42.78,42.83,430801.52171061264,19.1396,19.1709,19.1217,19.1441,430801.5217
2010-04-16 15:50:00,42.83,42.84,42.78,42.78,261970.3528794438,19.1441,19.1485,19.1217,19.1217,261970.3529
2010-04-16 15:55:00,42.78,42.89,42.72,42.77,1252918.798373344,19.1217,19.1709,19.0949,19.1172,1252918.7984
2010-04-19 09:30:00,42.28,42.47,42.27,42.43,366653.5484717303,18.8982,18.9831,18.8938,18.9653,366653.5485
2010-04-19 09:35:00,42.44,42.53,42.35,42.35,262232.7167781713,18.9697,19.01,18.9295,18.9295,262232.7168
2010-04-19 09:40:00,42.35,42.39,42.22,42.35,227600.6821461367,18.9295,18.9474,18.8714,18.9295,227600.6821
2010-04-19 09:45:00,42.35,42.38,42.25,42.27,170930.08002098912,18.9295,18.9429,18.8848,18.8938,170930.08
2010-04-19 09:50:00,42.27,42.41,42.27,42.39,266430.5391578119,18.8938,18.9563,18.8938,18.9474,266430.5392
2010-04-19 09:55:00,42.38,42.46,42.37,42.42,166994.6215400761,18.9429,18.9787,18.9384,18.9608,166994.6215
2010-04-19 10:00:00,42.42,42.57,42.41,42.45,213826.57746294112,18.9608,19.0278,18.9563,18.9742,213826.5775
2010-04-19 10:05:00,42.46,42.51,42.39,42.48,160829.06991997905,18.9787,19.001,18.9474,18.9876,160829.0699
2010-04-19 10:10:00,42.48,42.6,42.43,42.6,218811.49153876427,18.9876,19.0413,18.9653,19.0413,218811.4915
2010-04-19 10:15:00,42.6,42.62,42.51,42.51,182736.4554637282,19.0413,19.0502,19.001,19.001,182736.4555
2010-04-19 10:20:00,42.51,42.54,42.48,42.48,119637.937819756,19.001,19.0144,18.9876,18.9876,119637.9378
2010-04-19 10:25:00,42.48,42.48,42.33,42.4,218942.67348812803,18.9876,18.9876,18.9206,18.9519,218942.6735
2010-04-19 10:30:00,42.4,42.45,42.32,42.4,251082.25108225108,18.9519,18.9742,18.9161,18.9519,251082.2511
2010-04-19 10:35:00,42.41,42.45,42.39,42.45,153089.33490751672,18.9563,18.9742,18.9474,18.9742,153089.3349
2010-04-19 10:40:00,42.45,42.5,42.4,42.48,104945.55949101404,18.9742,18.9966,18.9519,18.9876,104945.5595
2010-04-19 10:45:00,42.47,42.56,42.46,42.53,103240.19414928506,18.9831,19.0234,18.9787,19.01,103240.1941
2010-04-19 10:50:00,42.54,42.57,42.46,42.46,110455.20136429228,19.0144,19.0278,18.9787,18.9787,110455.2014
2010-04-19 10:55:00,42.47,42.48,42.4,42.45,137872.2287813197,18.9831,18.9876,18.9519,18.9742,137872.2288
2010-04-19 11:00:00,42.44,42.51,42.44,42.44,114784.2056932966,18.9697,19.001,18.9697,18.9697,114784.2057
2010-04-19 11:05:00,42.44,42.57,42.44,42.54,113341.20425029517,18.9697,19.0278,18.9697,19.0144,113341.2043
2010-04-19 11:10:00,42.54,42.54,42.48,42.5,96156.3688836416,19.0144,19.0144,18.9876,18.9966,96156.3689
2010-04-19 11:15:00,42.5,42.58,42.5,42.56,123966.94214876034,18.9966,19.0323,18.9966,19.0234,123966.9421
2010-04-19 11:20:00,42.56,42.57,42.48,42.57,97861.7342253706,19.0234,19.0278,18.9876,19.0278,97861.7342
2010-04-19 11:25:00,42.56,42.57,42.51,42.54,150334.51397087763,19.0234,19.0278,19.001,19.0144,150334.514
2010-04-19 11:30:00,42.54,42.65,42.51,42.64,123311.0324019415,19.0144,19.0636,19.001,19.0591,123311.0324
2010-04-19 11:35:00,42.63,42.69,42.57,42.58,154138.79050242688,19.0547,19.0815,19.0278,19.0323,154138.7905
2010-04-19 11:40:00,42.59,42.64,42.57,42.57,176570.90384363112,19.0368,19.0591,19.0278,19.0278,176570.9038
2010-04-19 11:45:00,42.57,42.63,42.54,42.61,94319.82159254886,19.0278,19.0547,19.0144,19.0457,94319.8216
2010-04-19 11:50:00,42.61,42.62,42.51,42.51,99567.09956709958,19.0457,19.0502,19.001,19.001,99567.0996
2010-04-19 11:55:00,42.51,42.54,42.47,42.53,164764.52840089204,19.001,19.0144,18.9831,19.01,164764.5284
2010-04-19 12:00:00,42.54,42.6,42.53,42.58,168437.62298307754,19.0144,19.0413,19.01,19.0323,168437.623
2010-04-19 12:05:00,42.57,42.63,42.49,42.5,169224.71467926013,19.0278,19.0547,18.9921,18.9966,169224.7147
2010-04-19 12:10:00,42.5,42.58,42.47,42.48,157549.52118588483,18.9966,19.0323,18.9831,18.9876,157549.5212
2010-04-19 12:15:00,42.48,42.52,42.43,42.52,109012.19992129084,18.9876,19.0055,18.9653,19.0055,109012.1999
2010-04-19 12:20:00,42.51,42.57,42.51,42.51,72937.16384625476,19.001,19.0278,19.001,19.001,72937.1638
2010-04-19 12:25:00,42.52,42.53,42.47,42.48,112554.11255411257,19.0055,19.01,18.9831,18.9876,112554.1126
2010-04-19 12:30:00,42.48,42.49,42.44,42.48,90909.09090909093,18.9876,18.9921,18.9697,18.9876,90909.0909
2010-04-19 12:35:00,42.48,42.54,42.45,42.51,81595.17250426342,18.9876,19.0144,18.9742,19.001,81595.1725
2010-04-19 12:40:00,42.52,42.57,42.51,42.55,65066.24688442871,19.0055,19.0278,19.001,19.0189,65066.2469
2010-04-19 12:45:00,42.56,42.59,42.54,42.54,81332.80860553589,19.0234,19.0368,19.0144,19.0144,81332.8086
2010-04-19 12:50:00,42.54,42.6,42.54,42.58,71100.616555162,19.0144,19.0413,19.0144,19.0323,71100.6166
2010-04-19 12:55:00,42.58,42.63,42.58,42.6,75167.25698543881,19.0323,19.0547,19.0323,19.0413,75167.257
2010-04-19 13:00:00,42.6,42.61,42.54,42.54,100747.73711137348,19.0413,19.0457,19.0144,19.0144,100747.7371
2010-04-19 13:05:00,42.54,42.57,42.54,42.56,57195.32992260265,19.0144,19.0278,19.0144,19.0234,57195.3299
2010-04-19 13:10:00,42.56,42.65,42.55,42.6,73330.70969434606,19.0234,19.0636,19.0189,19.0413,73330.7097
2010-04-19 13:15:00,42.6,42.62,42.57,42.61,58113.60356814903,19.0413,19.0502,19.0278,19.0457,58113.6036
2010-04-19 13:20:00,42.61,42.67,42.6,42.67,68214.61366915912,19.0457,19.0725,19.0413,19.0725,68214.6137
2010-04-19 13:25:00,42.67,42.7,42.63,42.69,139184.04827495737,19.0725,19.086,19.0547,19.0815,139184.0483
2010-04-19 13:30:00,42.7,42.72,42.64,42.64,62049.06204906205,19.086,19.0949,19.0591,19.0591,62049.062
2010-04-19 13:35:00,42.65,42.67,42.59,42.6,87104.81437754165,19.0636,19.0725,19.0368,19.0413,87104.8144
2010-04-19 13:40:00,42.61,42.64,42.6,42.62,44208.31693558966,19.0457,19.0591,19.0413,19.0502,44208.3169
2010-04-19 13:45:00,42.61,42.64,42.54,42.55,120162.66561721108,19.0457,19.0591,19.0144,19.0189,120162.6656
2010-04-19 13:50:00,42.54,42.55,42.49,42.52,139971.13997114,19.0144,19.0189,18.9921,19.0055,139971.14
2010-04-19 13:55:00,42.52,42.54,42.48,42.5,64147.97323888233,19.0055,19.0144,18.9876,18.9966,64147.9732
2010-04-19 14:00:00,42.5,42.51,42.45,42.49,112422.9306047488,18.9966,19.001,18.9742,18.9921,112422.9306
2010-04-19 14:05:00,42.49,42.6,42.49,42.57,130001.31181949364,18.9921,19.0413,18.9921,19.0278,130001.3118
2010-04-19 14:10:00,42.57,42.64,42.56,42.6,89203.72556736194,19.0278,19.0591,19.0234,19.0413,89203.7256
2010-04-19 14:15:00,42.6,42.74,42.6,42.72,112422.9306047488,19.0413,19.1038,19.0413,19.0949,112422.9306
2010-04-19 14:20:00,42.72,42.77,42.7,42.76,144956.05404696314,19.0949,19.1172,19.086,19.1128,144956.054
2010-04-19 14:25:00,42.76,42.83,42.75,42.78,93663.91184573004,19.1128,19.1441,19.1083,19.1217,93663.9118
2010-04-19 14:30:00,42.77,42.83,42.76,42.83,134067.95224977043,19.1172,19.1441,19.1128,19.1441,134067.9522
2010-04-19 14:35:00,42.82,42.84,42.77,42.8,98648.8259215532,19.1396,19.1485,19.1172,19.1306,98648.8259
2010-04-19 14:40:00,42.8,42.83,42.77,42.83,104289.6497441952,19.1306,19.1441,19.1172,19.1441,104289.6497
2010-04-19 14:45:00,42.82,42.9,42.82,42.9,314574.3145743146,19.1396,19.1753,19.1396,19.1753,314574.3146
2010-04-19 14:50:00,42.9,42.95,42.85,42.94,203200.839564476,19.1753,19.1977,19.153,19.1932,203200.8396
2010-04-19 14:55:00,42.95,43.07,42.93,43.06,325331.23442214355,19.1977,19.2513,19.1888,19.2469,325331.2344
2010-04-19 15:00:00,43.07,43.1,43.04,43.04,286107.83156237705,19.2513,19.2647,19.2379,19.2379,286107.8316
2010-04-19 15:05:00,43.04,43.08,43.02,43.04,314443.13262495084,19.2379,19.2558,19.229,19.2379,314443.1326
2010-04-19 15:10:00,43.04,43.06,43.02,43.04,153876.42660369934,19.2379,19.2469,19.229,19.2379,153876.4266
2010-04-19 15:15:00,43.04,43.07,43.02,43.02,202544.9298176571,19.2379,19.2513,19.229,19.229,202544.9298
2010-04-19 15:20:00,43.02,43.09,43.02,43.08,163190.34500852684,19.229,19.2603,19.229,19.2558,163190.345
2010-04-19 15:25:00,43.08,43.18,43.08,43.17,254230.6178669815,19.2558,19.3005,19.2558,19.296,254230.6179
2010-04-19 15:30:00,43.16,43.19,43.1,43.13,447592.8112291749,19.2916,19.305,19.2647,19.2782,447592.8112
2010-04-19 15:35:00,43.13,43.18,43.12,43.18,318640.9550045914,19.2782,19.3005,19.2737,19.3005,318640.955
2010-04-19 15:40:00,43.17,43.18,43.12,43.12,267086.4489046307,19.296,19.3005,19.2737,19.2737,267086.4489
2010-04-19 15:45:00,43.11,43.22,43.09,43.21,335432.24452315364,19.2692,19.3184,19.2603,19.3139,335432.2445
2010-04-19 15:50:00,43.21,43.27,43.19,43.26,386199.6589269317,19.3139,19.3407,19.305,19.3363,386199.6589
2010-04-19 15:55:00,43.26,43.26,43.18,43.19,709169.6182605274,19.3363,19.3363,19.3005,19.305,709169.6183
2010-04-20 09:30:00,43.48,43.61,43.41,43.56,238095.2380952381,19.4346,19.4927,19.4033,19.4704,238095.2381
2010-04-20 09:35:00,43.56,43.6,43.49,43.54,163977.43670470943,19.4704,19.4882,19.4391,19.4614,163977.4367
2010-04-20 09:40:00,43.55,43.56,43.43,43.51,216581.3983995802,19.4659,19.4704,19.4122,19.448,216581.3984
2010-04-20 09:45:00,43.54,43.6,43.49,43.57,192181.55581791943,19.4614,19.4882,19.4391,19.4748,192181.5558
2010-04-20 09:50:00,43.57,43.6,43.5,43.52,177489.1774891775,19.4748,19.4882,19.4435,19.4525,177489.1775
2010-04-20 09:55:00,43.52,43.63,43.51,43.63,211071.756526302,19.4525,19.5016,19.448,19.5016,211071.7565
2010-04-20 10:00:00,43.63,43.76,43.62,43.62,282172.373081464,19.5016,19.5597,19.4972,19.4972,282172.3731
2010-04-20 10:05:00,43.62,43.66,43.54,43.57,193493.3753115572,19.4972,19.5151,19.4614,19.4748,193493.3753
2010-04-20 10:10:00,43.57,43.61,43.55,43.6,148235.60278105733,19.4748,19.4927,19.4659,19.4882,148235.6028
2010-04-20 10:15:00,43.6,43.67,43.58,43.63,97730.55227600684,19.4882,19.5195,19.4793,19.5016,97730.5523
2010-04-20 10:20:00,43.63,43.65,43.56,43.61,155975.3377935196,19.5016,19.5106,19.4704,19.4927,155975.3378
2010-04-20 10:25:00,43.62,43.7,43.61,43.7,89597.27141545323,19.4972,19.5329,19.4927,19.5329,89597.2714
2010-04-20 10:30:00,43.7,43.71,43.65,43.66,118457.30027548208,19.5329,19.5374,19.5106,19.5151,118457.3003
2010-04-20 10:35:00,43.67,43.67,43.6,43.66,150728.0598189689,19.5195,19.5195,19.4882,19.5151,150728.0598
2010-04-20 10:40:00,43.67,43.73,43.65,43.7,108881.01797192708,19.5195,19.5463,19.5106,19.5329,108881.018
2010-04-20 10:45:00,43.72,43.75,43.66,43.67,147579.6930342385,19.5419,19.5553,19.5151,19.5195,147579.693
2010-04-20 10:50:00,43.67,43.67,43.61,43.63,105207.92338974155,19.5195,19.5195,19.4927,19.5016,105207.9234
2010-04-20 10:55:00,43.63,43.64,43.6,43.6,109405.74576938212,19.5016,19.5061,19.4882,19.4882,109405.7458
2010-04-20 11:00:00,43.6,43.68,43.59,43.6,360619.178800997,19.4882,19.524,19.4838,19.4882,360619.1788
2010-04-20 11:05:00,43.6,43.64,43.59,43.61,208841.663387118,19.4882,19.5061,19.4838,19.4927,208841.6634
2010-04-20 11:10:00,43.6,43.61,43.6,43.61,211202.93847566567,19.4882,19.4927,19.4882,19.4927,211202.9385
2010-04-20 11:15:00,43.61,43.61,43.57,43.58,219467.40128558312,19.4927,19.4927,19.4748,19.4793,219467.4013
2010-04-20 11:20:00,43.58,43.65,43.57,43.65,169749.44247671522,19.4793,19.5106,19.4748,19.5106,169749.4425
2010-04-20 11:25:00,43.64,43.69,43.6,43.6,217630.8539944904,19.5061,19.5285,19.4882,19.4882,217630.854
2010-04-20 11:30:00,43.61,43.7,43.6,43.67,245441.42725960907,19.4927,19.5329,19.4882,19.5195,245441.4273
2010-04-20 11:35:00,43.67,43.69,43.6,43.62,123442.21435130526,19.5195,19.5285,19.4882,19.4972,123442.2144
2010-04-20 11:40:00,43.62,43.62,43.54,43.58,143775.41650268924,19.4972,19.4972,19.4614,19.4793,143775.4165
2010-04-20 11:45:00,43.58,43.63,43.53,43.62,127508.85478158206,19.4793,19.5016,19.4569,19.4972,127508.8548
2010-04-20 11:50:00,43.62,43.71,43.62,43.7,115964.84323757052,19.4972,19.5374,19.4972,19.5329,115964.8432
2010-04-20 11:55:00,43.7,43.71,43.66,43.68,233766.23376623372,19.5329,19.5374,19.5151,19.524,233766.2338
2010-04-20 12:00:00,43.68,43.71,43.67,43.7,78840.3515676243,19.524,19.5374,19.5195,19.5329,78840.3516
2010-04-20 12:05:00,43.7,43.8,43.7,43.79,192837.4655647383,19.5329,19.5776,19.5329,19.5732,192837.4656
2010-04-20 12:10:00,43.8,43.83,43.8,43.82,135904.49954086318,19.5776,19.591,19.5776,19.5866,135904.4995
2010-04-20 12:15:00,43.82,43.92,43.82,43.91,199921.2908303817,19.5866,19.6313,19.5866,19.6268,199921.2908
2010-04-20 12:20:00,43.91,43.92,43.78,43.79,165813.98399580218,19.6268,19.6313,19.5687,19.5732,165813.984
2010-04-20 12:25:00,43.79,43.79,43.73,43.74,73461.89164370982,19.5732,19.5732,19.5463,19.5508,73461.8916
2010-04-20 12:30:00,43.74,43.75,43.7,43.73,66771.61222615768,19.5508,19.5553,19.5329,19.5463,66771.6122
2010-04-20 12:35:00,43.74,43.78,43.74,43.76,38829.8570116752,19.5508,19.5687,19.5508,19.5597,38829.857
2010-04-20 12:40:00,43.76,43.76,43.69,43.7,102584.28440246622,19.5597,19.5597,19.5285,19.5329,102584.2844
2010-04-20 12:45:00,43.7,43.91,43.6,43.64,245179.0633608816,19.5329,19.6268,19.4882,19.5061,245179.0634
2010-04-20 12:50:00,43.64,43.91,43.63,43.68,67165.15807424899,19.5061,19.6268,19.5016,19.524,67165.1581
2010-04-20 12:55:00,43.68,43.69,43.65,43.66,43814.77108749836,19.524,19.5285,19.5106,19.5151,43814.7711
2010-04-20 13:00:00,43.66,43.71,43.66,43.68,58769.513314967866,19.5151,19.5374,19.5151,19.524,58769.5133
2010-04-20 13:05:00,43.69,43.72,43.69,43.7,63360.881542699724,19.5285,19.5419,19.5285,19.5329,63360.8815
2010-04-20 13:10:00,43.71,43.73,43.7,43.72,48799.68516332153,19.5374,19.5463,19.5329,19.5419,48799.6852
2010-04-20 13:15:00,43.72,43.74,43.69,43.72,44339.49888495344,19.5419,19.5508,19.5285,19.5419,44339.4989
2010-04-20 13:20:00,43.73,43.76,43.72,43.73,39223.402859766495,19.5463,19.5597,19.5419,19.5463,39223.4029
2010-04-20 13:25:00,43.73,43.79,43.71,43.79,56670.60212514758,19.5463,19.5732,19.5374,19.5732,56670.6021
2010-04-20 13:30:00,43.79,43.79,43.73,43.73,55752.32847960121,19.5732,19.5732,19.5463,19.5463,55752.3285
2010-04-20 13:35:00,43.74,43.76,43.69,43.74,85924.17683326775,19.5508,19.5597,19.5285,19.5508,85924.1768
2010-04-20 13:40:00,43.75,43.75,43.66,43.69,93926.27574445755,19.5553,19.5553,19.5151,19.5285,93926.2757
2010-04-20 13:45:00,43.69,43.7,43.6,43.66,146792.6013380559,19.5285,19.5329,19.4882,19.5151,146792.6013
2010-04-20 13:50:00,43.66,43.7,43.66,43.7,57851.23966942149,19.5151,19.5329,19.5151,19.5329,57851.2397
2010-04-20 13:55:00,43.7,43.71,43.64,43.66,73986.6194411649,19.5329,19.5374,19.5061,19.5151,73986.6194
2010-04-20 14:00:00,43.66,43.69,43.64,43.68,70182.34290961563,19.5151,19.5285,19.5061,19.524,70182.3429
2010-04-20 14:05:00,43.67,43.68,43.63,43.67,52997.50754296209,19.5195,19.524,19.5016,19.5195,52997.5075
2010-04-20 14:10:00,43.66,43.68,43.63,43.64,91171.45480781845,19.5151,19.524,19.5016,19.5061,91171.4548
2010-04-20 14:15:00,43.65,43.68,43.64,43.67,72281.25409943592,19.5106,19.524,19.5061,19.5195,72281.2541
2010-04-20 14:20:00,43.67,43.69,43.66,43.68,144168.96235078055,19.5195,19.5285,19.5151,19.524,144168.9624
2010-04-20 14:25:00,43.69,43.7,43.65,43.67,116227.20713629804,19.5285,19.5329,19.5106,19.5195,116227.2071
2010-04-20 14:30:00,43.67,43.68,43.63,43.66,73593.0735930736,19.5195,19.524,19.5016,19.5151,73593.0736
2010-04-20 14:35:00,43.66,43.7,43.66,43.66,68870.52341597796,19.5151,19.5329,19.5151,19.5151,68870.5234
2010-04-20 14:40:00,43.66,43.7,43.66,43.67,119769.11976911976,19.5151,19.5329,19.5151,19.5195,119769.1198
2010-04-20 14:45:00,43.66,43.7,43.66,43.7,75429.62088416635,19.5151,19.5329,19.5151,19.5329,75429.6209
2010-04-20 14:50:00,43.69,43.7,43.66,43.68,80152.17106126198,19.5285,19.5329,19.5151,19.524,80152.1711
2010-04-20 14:55:00,43.69,43.73,43.68,43.71,78840.3515676243,19.5285,19.5463,19.524,19.5374,78840.3516
2010-04-20 15:00:00,43.7,43.75,43.7,43.74,94975.7313393677,19.5329,19.5553,19.5329,19.5508,94975.7313
2010-04-20 15:05:00,43.74,43.75,43.7,43.74,121868.03095894006,19.5508,19.5553,19.5329,19.5508,121868.031
2010-04-20 15:10:00,43.75,43.76,43.68,43.7,123311.0324019415,19.5553,19.5597,19.524,19.5329,123311.0324
2010-04-20 15:15:00,43.7,43.73,43.67,43.67,87235.99632690543,19.5329,19.5463,19.5195,19.5195,87235.9963
2010-04-20 15:20:00,43.67,43.68,43.64,43.65,93008.0020989112,19.5195,19.524,19.5061,19.5106,93008.0021
2010-04-20 15:25:00,43.64,43.73,43.64,43.73,182474.09156500065,19.5061,19.5463,19.5061,19.5463,182474.0916
2010-04-20 15:30:00,43.73,43.76,43.7,43.72,257378.984651712,19.5463,19.5597,19.5329,19.5419,257378.9847
2010-04-20 15:35:00,43.73,43.75,43.68,43.73,194674.01285583104,19.5463,19.5553,19.524,19.5463,194674.0129
2010-04-20 15:40:00,43.73,43.75,43.7,43.73,156237.70169224715,19.5463,19.5553,19.5329,19.5463,156237.7017
2010-04-20 15:45:00,43.73,43.74,43.71,43.74,187065.4597927325,19.5463,19.5508,19.5374,19.5508,187065.4598
2010-04-20 15:50:00,43.74,43.74,43.7,43.71,291617.47343565524,19.5508,19.5508,19.5329,19.5374,291617.4734
2010-04-20 15:55:00,43.72,43.76,43.71,43.75,519218.155581792,19.5419,19.5597,19.5374,19.5553,519218.1556
2010-04-21 09:30:00,43.86,43.93,43.76,43.84,280335.8257903713,19.6044,19.6357,19.5597,19.5955,280335.8258
2010-04-21 09:35:00,43.84,43.87,43.78,43.8,157024.79338842977,19.5955,19.6089,19.5687,19.5776,157024.7934
2010-04-21 09:40:00,43.8,43.88,43.79,43.84,158336.61288206742,19.5776,19.6134,19.5732,19.5955,158336.6129
2010-04-21 09:45:00,43.84,43.92,43.84,43.86,133412.0425029516,19.5955,19.6313,19.5955,19.6044,133412.0425
2010-04-21 09:50:00,43.86,43.86,43.74,43.77,135117.40784468057,19.6044,19.6044,19.5508,19.5642,135117.4078
2010-04-21 09:55:00,43.77,43.8,43.72,43.75,112291.74865538502,19.5642,19.5776,19.5419,19.5553,112291.7487
2010-04-21 10:00:00,43.74,43.75,43.62,43.65,143250.68870523418,19.5508,19.5553,19.4972,19.5106,143250.6887
2010-04-21 10:05:00,43.64,43.69,43.62,43.63,107306.83457956184,19.5061,19.5285,19.4972,19.5016,107306.8346
2010-04-21 10:10:00,43.63,43.73,43.62,43.7,207792.2077922078,19.5016,19.5463,19.4972,19.5329,207792.2078
2010-04-21 10:15:00,43.71,43.72,43.62,43.63,161222.61576807033,19.5374,19.5419,19.4972,19.5016,161222.6158
2010-04-21 10:20:00,43.63,43.7,43.63,43.69,109930.4735668372,19.5016,19.5329,19.5016,19.5285,109930.4736
2010-04-21 10:25:00,43.68,43.71,43.59,43.61,169880.62442607898,19.524,19.5374,19.4838,19.4927,169880.6244
2010-04-21 10:30:00,43.61,43.61,43.42,43.54,756919.8478289387,19.4927,19.4927,19.4078,19.4614,756919.8478
2010-04-21 10:35:00,43.55,43.58,43.51,43.53,141938.8692115965,19.4659,19.4793,19.448,19.4569,141938.8692
2010-04-21 10:40:00,43.53,43.58,43.52,43.57,179194.54283090646,19.4569,19.4793,19.4525,19.4748,179194.5428
2010-04-21 10:45:00,43.57,43.63,43.54,43.54,121999.21290830382,19.4748,19.5016,19.4614,19.4614,121999.2129
2010-04-21 10:50:00,43.54,43.6,43.5,43.53,147710.87498360226,19.4614,19.4882,19.4435,19.4569,147710.875
2010-04-21 10:55:00,43.53,43.55,43.42,43.43,172766.62731208187,19.4569,19.4659,19.4078,19.4122,172766.6273
2010-04-21 11:00:00,43.43,43.47,43.37,43.46,146530.23743932834,19.4122,19.4301,19.3854,19.4257,146530.2374
2010-04-21 11:05:00,43.46,43.47,43.37,43.4,195461.10455201365,19.4257,19.4301,19.3854,19.3988,195461.1046
2010-04-21 11:10:00,43.4,43.42,43.35,43.38,175914.9940968123,19.3988,19.4078,19.3765,19.3899,175914.9941
2010-04-21 11:15:00,43.38,43.46,43.37,43.44,179719.27062836156,19.3899,19.4257,19.3854,19.4167,179719.2706
2010-04-21 11:20:00,43.44,43.49,43.37,43.37,169093.53272989637,19.4167,19.4391,19.3854,19.3854,169093.5327
2010-04-21 11:25:00,43.38,43.39,43.28,43.31,150203.33202151384,19.3899,19.3944,19.3452,19.3586,150203.332
2010-04-21 11:30:00,43.31,43.31,43.22,43.27,149153.8764266037,19.3586,19.3586,19.3184,19.3407,149153.8764
2010-04-21 11:35:00,43.28,43.28,43.21,43.27,151121.6056670602,19.3452,19.3452,19.3139,19.3407,151121.6057
2010-04-21 11:40:00,43.28,43.31,43.25,43.3,81988.71835235471,19.3452,19.3586,19.3318,19.3541,81988.7184
2010-04-21 11:45:00,43.3,43.31,43.26,43.28,112029.38475665748,19.3541,19.3586,19.3363,19.3452,112029.3848
2010-04-21 11:50:00,43.29,43.34,43.26,43.28,143381.87065459794,19.3497,19.372,19.3363,19.3452,143381.8707
2010-04-21 11:55:00,43.29,43.35,43.28,43.34,146923.78328741965,19.3497,19.3765,19.3452,19.372,146923.7833
2010-04-21 12:00:00,43.35,43.42,43.33,43.42,71756.52630198085,19.3765,19.4078,19.3675,19.4078,71756.5263
2010-04-21 12:05:00,43.42,43.43,43.39,43.4,91171.45480781845,19.4078,19.4122,19.3944,19.3988,91171.4548
2010-04-21 12:10:00,43.41,43.47,43.37,43.44,71100.616555162,19.4033,19.4301,19.3854,19.4167,71100.6166
2010-04-21 12:15:00,43.44,43.47,43.44,43.44,38305.12921422013,19.4167,19.4301,19.4167,19.4167,38305.1292
2010-04-21 12:20:00,43.45,43.5,43.41,43.5,88154.26997245179,19.4212,19.4435,19.4033,19.4435,88154.27
2010-04-21 12:25:00,43.5,43.57,43.46,43.54,133280.86055358785,19.4435,19.4748,19.4257,19.4614,133280.8606
2010-04-21 12:30:00,43.55,43.64,43.52,43.63,154794.7002492457,19.4659,19.5061,19.4525,19.5016,154794.7002
2010-04-21 12:35:00,43.63,43.69,43.6,43.66,144562.50819887183,19.5016,19.5285,19.4882,19.5151,144562.5082
2010-04-21 12:40:00,43.67,43.69,43.62,43.63,79758.62521317067,19.5195,19.5285,19.4972,19.5016,79758.6252
2010-04-21 12:45:00,43.63,43.63,43.56,43.58,46044.86422668241,19.5016,19.5016,19.4704,19.4793,46044.8642
2010-04-21 12:50:00,43.57,43.57,43.52,43.54,80808.0808080808,19.4748,19.4748,19.4525,19.4614,80808.0808
2010-04-21 12:55:00,43.55,43.58,43.51,43.52,81857.53640299095,19.4659,19.4793,19.448,19.4525,81857.5364
2010-04-21 13:00:00,43.51,43.51,43.45,43.5,106257.37898465172,19.448,19.448,19.4212,19.4435,106257.379
2010-04-21 13:05:00,43.5,43.55,43.48,43.49,90777.90895972714,19.4435,19.4659,19.4346,19.4391,90777.909
2010-04-21 13:10:00,43.48,43.49,43.4,43.41,67427.52197297652,19.4346,19.4391,19.3988,19.4033,67427.522
2010-04-21 13:15:00,43.41,43.42,43.36,43.41,138396.95657877476,19.4033,19.4078,19.381,19.4033,138396.9566
2010-04-21 13:20:00,43.41,43.41,43.36,43.37,61917.88009969828,19.4033,19.4033,19.381,19.3854,61917.8801
2010-04-21 13:25:00,43.36,43.38,43.36,43.37,63623.24544142727,19.381,19.3899,19.381,19.3854,63623.2454
2010-04-21 13:30:00,43.37,43.38,43.35,43.36,62967.33569460842,19.3854,19.3899,19.3765,19.381,62967.3357
2010-04-21 13:35:00,43.37,43.37,43.31,43.35,101272.46490882857,19.3854,19.3854,19.3586,19.3765,101272.4649
2010-04-21 13:40:00,43.35,43.37,43.33,43.34,66771.61222615768,19.3765,19.3854,19.3675,19.372,66771.6122
2010-04-21 13:45:00,43.34,43.37,43.33,43.34,83825.26564344746,19.372,19.3854,19.3675,19.372,83825.2656
2010-04-21 13:50:00,43.35,43.35,43.31,43.32,58900.69526433163,19.3765,19.3765,19.3586,19.3631,58900.6953
2010-04-21 13:55:00,43.31,43.44,43.31,43.36,101403.64685819233,19.3586,19.4167,19.3586,19.381,101403.6469
2010-04-21 14:00:00,43.36,43.94,43.33,43.34,94844.54939000394,19.381,19.6402,19.3675,19.372,94844.5494
2010-04-21 14:05:00,43.34,43.34,43.28,43.29,93663.91184573004,19.372,19.372,19.3452,19.3497,93663.9118
2010-04-21 14:10:00,43.29,43.3,43.24,43.25,67689.88587170406,19.3497,19.3541,19.3273,19.3318,67689.8859
2010-04-21 14:15:00,43.26,43.26,43.2,43.21,78577.98766889676,19.3363,19.3363,19.3094,19.3139,78577.9877
2010-04-21 14:20:00,43.21,43.21,43.15,43.18,176046.17604617606,19.3139,19.3139,19.2871,19.3005,176046.176
2010-04-21 14:25:00,43.18,43.21,43.16,43.19,83300.5378459924,19.3005,19.3139,19.2916,19.305,83300.5378
2010-04-21 14:30:00,43.2,43.21,43.15,43.18,91696.18260527353,19.3094,19.3139,19.2871,19.3005,91696.1826
2010-04-21 14:35:00,43.18,43.18,43.12,43.17,94319.82159254886,19.3005,19.3005,19.2737,19.296,94319.8216
2010-04-21 14:40:00,43.17,43.22,43.16,43.21,55752.32847960121,19.296,19.3184,19.2916,19.3139,55752.3285
2010-04-21 14:45:00,43.21,43.24,43.18,43.21,116751.93493375312,19.3139,19.3273,19.3005,19.3139,116751.9349
2010-04-21 14:50:00,43.21,43.25,43.19,43.23,95631.64108618654,19.3139,19.3318,19.305,19.3229,95631.6411
2010-04-21 14:55:00,43.24,43.28,43.23,43.27,60474.87865669684,19.3273,19.3452,19.3229,19.3407,60474.8787
2010-04-21 15:00:00,43.27,43.31,43.26,43.31,110061.65551620098,19.3407,19.3586,19.3363,19.3586,110061.6555
2010-04-21 15:05:00,43.31,43.35,43.3,43.31,153482.88075560803,19.3586,19.3765,19.3541,19.3586,153482.8808
2010-04-21 15:10:00,43.31,43.36,43.3,43.34,151121.6056670602,19.3586,19.381,19.3541,19.372,151121.6057
2010-04-21 15:15:00,43.34,43.41,43.34,43.37,173553.71900826448,19.372,19.4033,19.372,19.3854,173553.719
2010-04-21 15:20:00,43.37,43.37,43.28,43.3,235996.3269054178,19.3854,19.3854,19.3452,19.3541,235996.3269
2010-04-21 15:25:00,43.31,43.41,43.3,43.41,157287.1572871573,19.3586,19.4033,19.3541,19.4033,157287.1573
2010-04-21 15:30:00,43.41,43.46,43.41,43.44,201757.8381214745,19.4033,19.4257,19.4033,19.4167,201757.8381
2010-04-21 15:35:00,43.44,43.51,43.44,43.5,361406.2704971796,19.4167,19.448,19.4167,19.4435,361406.2705
2010-04-21 15:40:00,43.5,43.58,43.47,43.57,216056.6706021252,19.4435,19.4793,19.4301,19.4748,216056.6706
2010-04-21 15:45:00,43.58,43.64,43.57,43.61,232323.2323232324,19.4793,19.5061,19.4748,19.4927,232323.2323
2010-04-21 15:50:00,43.6,43.62,43.54,43.57,265249.901613538,19.4882,19.4972,19.4614,19.4748,265249.9016
2010-04-21 15:55:00,43.57,43.63,43.57,43.62,444444.4444444445,19.4748,19.5016,19.4748,19.4972,444444.4444
2010-04-22 09:30:00,43.25,43.39,43.15,43.28,393545.8480913027,19.3318,19.3944,19.2871,19.3452,393545.8481
2010-04-22 09:35:00,43.28,43.34,43.22,43.27,325593.59832087107,19.3452,19.372,19.3184,19.3407,325593.5983
2010-04-22 09:40:00,43.28,43.28,43.08,43.09,287419.6510560147,19.3452,19.3452,19.2558,19.2603,287419.6511
2010-04-22 09:45:00,43.09,43.15,43.07,43.12,213170.66771612223,19.2603,19.2871,19.2513,19.2737,213170.6677
2010-04-22 09:50:00,43.11,43.12,43.01,43.06,156106.5197428834,19.2692,19.2737,19.2245,19.2469,156106.5197
2010-04-22 09:55:00,43.06,43.18,43.05,43.12,89597.27141545323,19.2469,19.3005,19.2424,19.2737,89597.2714
2010-04-22 10:00:00,43.12,43.23,43.02,43.09,152564.60711006165,19.2737,19.3229,19.229,19.2603,152564.6071
2010-04-22 10:05:00,43.09,43.12,43.0,43.02,196772.9240456513,19.2603,19.2737,19.22,19.229,196772.924
2010-04-22 10:10:00,43.01,43.03,42.93,42.99,125934.67138921683,19.2245,19.2335,19.1888,19.2156,125934.6714
2010-04-22 10:15:00,42.99,43.03,42.96,43.0,144956.05404696314,19.2156,19.2335,19.2022,19.22,144956.054
2010-04-22 10:20:00,43.0,43.02,42.98,43.02,110061.65551620098,19.22,19.229,19.2111,19.229,110061.6555
2010-04-22 10:25:00,43.02,43.14,42.99,43.02,209759.9370326643,19.229,19.2826,19.2156,19.229,209759.937
2010-04-22 10:30:00,42.99,43.15,42.99,43.15,345008.52682670864,19.2156,19.2871,19.2156,19.2871,345008.5268
2010-04-22 10:35:00,43.15,43.15,43.01,43.04,163715.0728059819,19.2871,19.2871,19.2245,19.2379,163715.0728
2010-04-22 10:40:00,43.05,43.05,42.95,42.99,150334.51397087763,19.2424,19.2424,19.1977,19.2156,150334.514
2010-04-22 10:45:00,43.0,43.11,42.96,43.02,195985.83234946872,19.22,19.2692,19.2022,19.229,195985.8323
2010-04-22 10:50:00,43.01,43.06,42.94,43.03,169749.44247671522,19.2245,19.2469,19.1932,19.2335,169749.4425
2010-04-22 10:55:00,43.04,43.09,42.96,42.96,128820.67427521972,19.2379,19.2603,19.2022,19.2022,128820.6743
2010-04-22 11:00:00,42.96,42.99,42.91,42.96,151383.96956578776,19.2022,19.2156,19.1798,19.2022,151383.9696
2010-04-22 11:05:00,42.96,42.97,42.91,42.93,181293.4540207268,19.2022,19.2066,19.1798,19.1888,181293.454
2010-04-22 11:10:00,42.93,42.95,42.86,42.87,164633.34645152828,19.1888,19.1977,19.1575,19.1619,164633.3465
2010-04-22 11:15:00,42.86,42.86,42.77,42.81,172110.71756526304,19.1575,19.1575,19.1172,19.1351,172110.7176
2010-04-22 11:20:00,42.82,42.84,42.72,42.77,220516.8568804933,19.1396,19.1485,19.0949,19.1172,220516.8569
2010-04-22 11:25:00,42.77,42.79,42.67,42.75,279417.5521448249,19.1172,19.1262,19.0725,19.1083,279417.5521
2010-04-22 11:30:00,42.75,42.77,42.68,42.71,155319.42804670078,19.1083,19.1172,19.077,19.0904,155319.428
2010-04-22 11:35:00,42.73,42.73,42.66,42.7,96287.5508330054,19.0994,19.0994,19.0681,19.086,96287.5508
2010-04-22 11:40:00,42.71,42.77,42.71,42.77,113997.113997114,19.0904,19.1172,19.0904,19.1172,113997.114
2010-04-22 11:45:00,42.77,42.79,42.76,42.78,97337.00642791552,19.1172,19.1262,19.1128,19.1217,97337.0064
2010-04-22 11:50:00,42.78,42.8,42.76,42.79,60343.696707333074,19.1217,19.1306,19.1128,19.1262,60343.6967
2010-04-22 11:55:00,42.78,42.8,42.77,42.77,125147.57969303423,19.1217,19.1306,19.1172,19.1172,125147.5797
2010-04-22 12:00:00,42.77,42.77,42.7,42.74,235733.9630066903,19.1172,19.1172,19.086,19.1038,235733.963
2010-04-22 12:05:00,42.73,42.8,42.73,42.78,173684.90095762824,19.0994,19.1306,19.0994,19.1217,173684.901
2010-04-22 12:10:00,42.78,42.8,42.73,42.77,170142.9883248065,19.1217,19.1306,19.0994,19.1172,170142.9883
2010-04-22 12:15:00,42.77,42.83,42.75,42.77,189951.4626787354,19.1172,19.1441,19.1083,19.1172,189951.4627
2010-04-22 12:20:00,42.76,42.84,42.74,42.84,58507.149416240325,19.1128,19.1485,19.1038,19.1485,58507.1494
2010-04-22 12:25:00,42.84,42.84,42.8,42.83,81988.71835235471,19.1485,19.1485,19.1306,19.1441,81988.7184
2010-04-22 12:30:00,42.83,42.85,42.77,42.81,55752.32847960121,19.1441,19.153,19.1172,19.1351,55752.3285
2010-04-22 12:35:00,42.82,42.87,42.82,42.84,67821.06782106782,19.1396,19.1619,19.1396,19.1485,67821.0678
2010-04-22 12:40:00,42.83,42.86,42.82,42.83,42896.49744195199,19.1441,19.1575,19.1396,19.1441,42896.4974
2010-04-22 12:45:00,42.83,42.83,42.8,42.82,51948.05194805195,19.1441,19.1441,19.1306,19.1396,51948.0519
2010-04-22 12:50:00,42.82,42.82,42.8,42.8,142988.32480650663,19.1396,19.1396,19.1306,19.1306,142988.3248
2010-04-22 12:55:00,42.8,42.83,42.77,42.82,70838.25265643447,19.1306,19.1441,19.1172,19.1396,70838.2527
2010-04-22 13:00:00,42.82,42.95,42.8,42.92,153482.88075560803,19.1396,19.1977,19.1306,19.1843,153482.8808
2010-04-22 13:05:00,42.91,43.05,42.91,43.03,165551.62009707466,19.1798,19.2424,19.1798,19.2335,165551.6201
2010-04-22 13:10:00,43.02,43.12,42.99,43.01,199396.56303292667,19.229,19.2737,19.2156,19.2245,199396.563
2010-04-22 13:15:00,43.02,43.07,42.99,43.02,142594.77895841532,19.229,19.2513,19.2156,19.229,142594.779
2010-04-22 13:20:00,43.01,43.04,42.96,43.01,109799.29161747344,19.2245,19.2379,19.2022,19.2245,109799.2916
2010-04-22 13:25:00,43.01,43.09,42.99,43.04,449560.5404696314,19.2245,19.2603,19.2156,19.2379,449560.5405
2010-04-22 13:30:00,43.04,43.06,43.0,43.02,70444.70680834318,19.2379,19.2469,19.22,19.229,70444.7068
2010-04-22 13:35:00,43.03,43.04,42.97,43.01,67558.70392234028,19.2335,19.2379,19.2066,19.2245,67558.7039
2010-04-22 13:40:00,43.01,43.03,42.98,42.99,60081.33280860554,19.2245,19.2335,19.2111,19.2156,60081.3328
2010-04-22 13:45:00,42.99,43.09,42.99,43.05,97599.37032664304,19.2156,19.2603,19.2156,19.2424,97599.3703
2010-04-22 13:50:00,43.05,43.05,42.99,43.04,71756.52630198085,19.2424,19.2424,19.2156,19.2379,71756.5263
2010-04-22 13:55:00,43.04,43.09,43.04,43.09,56277.05627705628,19.2379,19.2603,19.2379,19.2603,56277.0563
2010-04-22 14:00:00,43.09,43.1,43.02,43.02,82513.4461498098,19.2603,19.2647,19.229,19.229,82513.4461
2010-04-22 14:05:00,43.02,43.05,43.0,43.05,83431.71979535616,19.229,19.2424,19.22,19.2424,83431.7198
2010-04-22 14:10:00,43.05,43.05,42.99,43.05,76347.89452971272,19.2424,19.2424,19.2156,19.2424,76347.8945
2010-04-22 14:15:00,43.05,43.11,43.05,43.07,95369.277187459,19.2424,19.2692,19.2424,19.2513,95369.2772
2010-04-22 14:20:00,43.08,43.08,42.99,43.05,210022.30093139183,19.2558,19.2558,19.2156,19.2424,210022.3009
2010-04-22 14:25:00,43.05,43.15,43.04,43.15,101666.01075691984,19.2424,19.2871,19.2379,19.2871,101666.0108
2010-04-22 14:30:00,43.16,43.21,43.12,43.2,138134.59268004724,19.2916,19.3139,19.2737,19.3094,138134.5927
2010-04-22 14:35:00,43.21,43.21,43.18,43.18,106388.56093401548,19.3139,19.3139,19.3005,19.3005,106388.5609
2010-04-22 14:40:00,43.18,43.2,42.84,43.15,96025.18693427784,19.3005,19.3094,19.1485,19.2871,96025.1869
2010-04-22 14:45:00,43.15,43.21,43.15,43.2,70838.25265643447,19.2871,19.3139,19.2871,19.3094,70838.2527
2010-04-22 14:50:00,43.21,43.21,43.15,43.21,106257.37898465172,19.3139,19.3139,19.2871,19.3139,106257.379
2010-04-22 14:55:00,43.21,43.23,43.17,43.23,105207.92338974155,19.3139,19.3229,19.296,19.3229,105207.9234
2010-04-22 15:00:00,43.23,43.27,43.07,43.25,174996.72045126592,19.3229,19.3407,19.2513,19.3318,174996.7205
2010-04-22 15:05:00,43.26,43.27,43.18,43.21,150072.15007215008,19.3363,19.3407,19.3005,19.3139,150072.1501
2010-04-22 15:10:00,43.21,43.23,43.2,43.23,91302.63675718222,19.3139,19.3229,19.3094,19.3229,91302.6368
2010-04-22 15:15:00,43.23,43.28,43.22,43.25,74511.34723861997,19.3229,19.3452,19.3184,19.3318,74511.3472
2010-04-22 15:20:00,43.25,43.28,43.24,43.26,86448.90463072281,19.3318,19.3452,19.3273,19.3363,86448.9046
2010-04-22 15:25:00,43.26,43.32,43.25,43.31,125409.94359176178,19.3363,19.3631,19.3318,19.3586,125409.9436
2010-04-22 15:30:00,43.31,43.34,43.31,43.31,124885.21579430671,19.3586,19.372,19.3586,19.3586,124885.2158
2010-04-22 15:35:00,43.32,43.32,43.29,43.32,72543.61799816345,19.3631,19.3631,19.3497,19.3631,72543.618
2010-04-22 15:40:00,43.32,43.38,43.31,43.38,164502.1645021645,19.3631,19.3899,19.3586,19.3899,164502.1645
2010-04-22 15:45:00,43.38,43.39,43.36,43.38,156893.61143906598,19.3899,19.3944,19.381,19.3899,156893.6114
2010-04-22 15:50:00,43.38,43.47,43.37,43.44,297389.47920766106,19.3899,19.4301,19.3854,19.4167,297389.4792
2010-04-22 15:55:00,43.44,43.47,43.44,43.44,445625.0819887184,19.4167,19.4301,19.4167,19.4167,445625.082
2010-04-23 09:30:00,43.37,43.43,43.13,43.37,311950.6755870392,19.3854,19.4122,19.2782,19.3854,311950.6756
2010-04-23 09:35:00,43.41,43.53,43.27,43.5,329397.8748524203,19.4033,19.4569,19.3407,19.4435,329397.8749
2010-04-23 09:40:00,43.5,43.56,43.4,43.41,266955.26695526694,19.4435,19.4704,19.3988,19.4033,266955.267
2010-04-23 09:45:00,43.42,43.47,43.31,43.37,244129.60776597145,19.4078,19.4301,19.3586,19.3854,244129.6078
2010-04-23 09:50:00,43.37,43.43,43.33,43.41,145480.7818444182,19.3854,19.4122,19.3675,19.4033,145480.7818
2010-04-23 09:55:00,43.41,43.48,43.38,43.44,134067.95224977043,19.4033,19.4346,19.3899,19.4167,134067.9522
2010-04-23 10:00:00,43.45,43.66,43.44,43.58,301456.1196379378,19.4212,19.5151,19.4167,19.4793,301456.1196
2010-04-23 10:05:00,43.58,43.68,43.53,43.67,137085.1370851371,19.4793,19.524,19.4569,19.5195,137085.1371
2010-04-23 10:10:00,43.67,43.83,43.66,43.78,169618.26052735143,19.5195,19.591,19.5151,19.5687,169618.2605
2010-04-23 10:15:00,43.79,43.79,43.65,43.66,215531.94280467008,19.5732,19.5732,19.5106,19.5151,215531.9428
2010-04-23 10:20:00,43.65,43.76,43.63,43.73,212383.57601993968,19.5106,19.5597,19.5016,19.5463,212383.576
2010-04-23 10:25:00,43.73,43.73,43.62,43.62,167388.1673881674,19.5463,19.5463,19.4972,19.4972,167388.1674
2010-04-23 10:30:00,43.62,43.64,43.49,43.5,195329.9226026499,19.4972,19.5061,19.4391,19.4435,195329.9226
2010-04-23 10:35:00,43.5,43.63,43.48,43.59,376885.7405221042,19.4435,19.5016,19.4346,19.4838,376885.7405
2010-04-23 10:40:00,43.58,43.69,43.58,43.65,225239.4070575889,19.4793,19.5285,19.4793,19.5106,225239.4071
2010-04-23 10:45:00,43.65,43.68,43.57,43.63,134986.2258953168,19.5106,19.524,19.4748,19.5016,134986.2259
2010-04-23 10:50:00,43.63,43.68,43.6,43.6,264725.17381608294,19.5016,19.524,19.4882,19.4882,264725.1738
2010-04-23 10:55:00,43.62,43.67,43.6,43.66,257772.5304998032,19.4972,19.5195,19.4882,19.5151,257772.5305
2010-04-23 11:00:00,43.67,43.7,43.63,43.66,176702.08579299488,19.5195,19.5329,19.5016,19.5151,176702.0858
2010-04-23 11:05:00,43.66,43.73,43.64,43.71,143644.23455332546,19.5151,19.5463,19.5061,19.5374,143644.2346
2010-04-23 11:10:00,43.7,43.76,43.69,43.74,175259.08434999344,19.5329,19.5597,19.5285,19.5508,175259.0843
2010-04-23 11:15:00,43.76,43.79,43.73,43.78,122261.57680703136,19.5597,19.5732,19.5463,19.5687,122261.5768
2010-04-23 11:20:00,43.78,43.78,43.68,43.68,169093.53272989637,19.5687,19.5687,19.524,19.524,169093.5327
2010-04-23 11:25:00,43.69,43.69,43.54,43.61,215007.215007215,19.5285,19.5285,19.4614,19.4927,215007.215
2010-04-23 11:30:00,43.6,43.61,43.53,43.56,151515.15151515152,19.4882,19.4927,19.4569,19.4704,151515.1515
2010-04-23 11:35:00,43.57,43.61,43.57,43.6,82513.4461498098,19.4748,19.4927,19.4748,19.4882,82513.4461
2010-04-23 11:40:00,43.6,43.6,43.56,43.59,50636.23245441428,19.4882,19.4882,19.4704,19.4838,50636.2325
2010-04-23 11:45:00,43.59,43.62,43.55,43.55,103371.37609864883,19.4838,19.4972,19.4659,19.4659,103371.3761
2010-04-23 11:50:00,43.56,43.58,43.53,43.55,217237.30814639907,19.4704,19.4793,19.4569,19.4659,217237.3081
2010-04-23 11:55:00,43.55,43.56,43.54,43.55,48274.95736586646,19.4659,19.4704,19.4614,19.4659,48274.9574
2010-04-23 12:00:00,43.55,43.61,43.54,43.57,211990.0301718484,19.4659,19.4927,19.4614,19.4748,211990.0302
2010-04-23 12:05:00,43.58,43.58,43.55,43.57,212383.57601993968,19.4793,19.4793,19.4659,19.4748,212383.576
2010-04-23 12:10:00,43.57,43.6,43.56,43.58,194674.01285583104,19.4748,19.4882,19.4704,19.4793,194674.0129
2010-04-23 12:15:00,43.58,43.6,43.54,43.59,202544.9298176571,19.4793,19.4882,19.4614,19.4838,202544.9298
2010-04-23 12:20:00,43.59,43.59,43.53,43.53,124622.85189557917,19.4838,19.4838,19.4569,19.4569,124622.8519
2010-04-23 12:25:00,43.54,43.57,43.49,43.5,132756.13275613275,19.4614,19.4748,19.4391,19.4435,132756.1328
2010-04-23 12:30:00,43.5,43.53,43.49,43.52,146923.78328741965,19.4435,19.4569,19.4391,19.4525,146923.7833
2010-04-23 12:35:00,43.53,43.58,43.52,43.58,87367.17827626919,19.4569,19.4793,19.4525,19.4793,87367.1783
2010-04-23 12:40:00,43.58,43.58,43.53,43.57,83694.0836940837,19.4793,19.4793,19.4569,19.4748,83694.0837
2010-04-23 12:45:00,43.57,43.59,43.53,43.57,77659.71402335039,19.4748,19.4838,19.4569,19.4748,77659.714
2010-04-23 12:50:00,43.55,43.58,43.53,43.57,116620.75298438936,19.4659,19.4793,19.4569,19.4748,116620.753
2010-04-23 12:55:00,43.57,43.63,43.56,43.61,368227.7318640955,19.4748,19.5016,19.4704,19.4927,368227.7319
2010-04-23 13:00:00,43.61,43.64,43.59,43.6,127377.67283221828,19.4927,19.5061,19.4838,19.4882,127377.6728
2010-04-23 13:05:00,43.59,43.66,43.59,43.6,85399.44903581268,19.4838,19.5151,19.4838,19.4882,85399.449
2010-04-23 13:10:00,43.6,43.62,43.59,43.61,62049.06204906205,19.4882,19.4972,19.4838,19.4927,62049.062
2010-04-23 13:15:00,43.62,43.64,43.59,43.6,83694.0836940837,19.4972,19.5061,19.4838,19.4882,83694.0837
2010-04-23 13:20:00,43.6,43.66,43.6,43.63,97992.91617473436,19.4882,19.5151,19.4882,19.5016,97992.9162
2010-04-23 13:25:00,43.64,43.66,43.61,43.66,73068.34579561853,19.5061,19.5151,19.4927,19.5151,73068.3458
2010-04-23 13:30:00,43.66,43.7,43.64,43.69,132100.22300931392,19.5151,19.5329,19.5061,19.5285,132100.223
2010-04-23 13:35:00,43.69,43.69,43.65,43.66,39354.58480913026,19.5285,19.5285,19.5106,19.5151,39354.5848
2010-04-23 13:40:00,43.66,43.72,43.64,43.72,131969.04105995016,19.5151,19.5419,19.5061,19.5419,131969.0411
2010-04-23 13:45:00,43.72,43.78,43.71,43.77,112422.9306047488,19.5419,19.5687,19.5374,19.5642,112422.9306
2010-04-23 13:50:00,43.77,43.8,43.76,43.77,102059.55660501117,19.5642,19.5776,19.5597,19.5642,102059.5566
2010-04-23 13:55:00,43.77,43.79,43.76,43.76,95238.09523809524,19.5642,19.5732,19.5597,19.5597,95238.0952
2010-04-23 14:00:00,43.76,43.76,43.73,43.75,79758.62521317067,19.5597,19.5597,19.5463,19.5553,79758.6252
2010-04-23 14:05:00,43.75,43.78,43.74,43.75,109012.19992129084,19.5553,19.5687,19.5508,19.5553,109012.1999
2010-04-23 14:10:00,43.76,43.82,43.74,43.8,159779.61432506886,19.5597,19.5866,19.5508,19.5776,159779.6143
2010-04-23 14:15:00,43.79,43.83,43.79,43.83,172635.4453627181,19.5732,19.591,19.5732,19.591,172635.4454
2010-04-23 14:20:00,43.83,43.86,43.82,43.86,185622.45834973108,19.591,19.6044,19.5866,19.6044,185622.4583
2010-04-23 14:25:00,43.86,43.9,43.85,43.9,141020.59556605012,19.6044,19.6223,19.6,19.6223,141020.5956
2010-04-23 14:30:00,43.89,43.9,43.82,43.86,198740.65328610784,19.6179,19.6223,19.5866,19.6044,198740.6533
2010-04-23 14:35:00,43.86,43.89,43.82,43.85,98124.09812409812,19.6044,19.6179,19.5866,19.6,98124.0981
2010-04-23 14:40:00,43.84,43.91,43.84,43.89,109668.10966810968,19.5955,19.6268,19.5955,19.6179,109668.1097
2010-04-23 14:45:00,43.89,43.93,43.89,43.91,121474.48511084876,19.6179,19.6357,19.6179,19.6268,121474.4851
2010-04-23 14:50:00,43.92,44.05,43.92,44.04,235733.9630066903,19.6313,19.6894,19.6313,19.6849,235733.963
2010-04-23 14:55:00,44.04,44.08,44.02,44.06,165420.43814771087,19.6849,19.7028,19.676,19.6938,165420.4381
2010-04-23 15:00:00,44.06,44.08,44.05,44.05,139184.04827495737,19.6938,19.7028,19.6894,19.6894,139184.0483
2010-04-23 15:05:00,44.05,44.08,44.0,44.02,131050.7674144038,19.6894,19.7028,19.667,19.676,131050.7674
2010-04-23 15:10:00,44.02,44.08,44.02,44.06,101010.10101010102,19.676,19.7028,19.676,19.6938,101010.101
2010-04-23 15:15:00,44.06,44.13,44.05,44.11,193099.82946346584,19.6938,19.7251,19.6894,19.7162,193099.8295
2010-04-23 15:20:00,44.11,44.15,44.08,44.11,209104.02728584548,19.7162,19.7341,19.7028,19.7162,209104.0273
2010-04-23 15:25:00,44.11,44.11,44.08,44.08,99435.9176177358,19.7162,19.7162,19.7028,19.7028,99435.9176
2010-04-23 15:30:00,44.08,44.17,44.08,44.17,141414.14141414143,19.7028,19.743,19.7028,19.743,141414.1414
2010-04-23 15:35:00,44.17,44.18,44.14,44.17,129476.58402203856,19.743,19.7475,19.7296,19.743,129476.584
2010-04-23 15:40:00,44.16,44.17,44.08,44.12,267611.1767020858,19.7385,19.743,19.7028,19.7207,267611.1767
2010-04-23 15:45:00,44.12,44.22,44.12,44.19,363767.5455857274,19.7207,19.7654,19.7207,19.7519,363767.5456
2010-04-23 15:50:00,44.19,44.23,44.18,44.2,347894.5297127115,19.7519,19.7698,19.7475,19.7564,347894.5297
2010-04-23 15:55:00,44.21,44.31,44.2,44.27,877476.0592942411,19.7609,19.8056,19.7564,19.7877,877476.0593
2010-04-26 09:30:00,44.34,44.5,44.26,44.38,345795.61852289125,19.819,19.8905,19.7832,19.8369,345795.6185
2010-04-26 09:35:00,44.38,44.5,44.34,44.49,187327.82369146007,19.8369,19.8905,19.819,19.886,187327.8237
2010-04-26 09:40:00,44.48,44.57,44.4,44.43,189164.3709825528,19.8816,19.9218,19.8458,19.8592,189164.371
2010-04-26 09:45:00,44.43,44.45,44.34,44.39,209366.391184573,19.8592,19.8682,19.819,19.8413,209366.3912
2010-04-26 09:50:00,44.39,44.48,44.38,44.45,152039.8793126066,19.8413,19.8816,19.8369,19.8682,152039.8793
2010-04-26 09:55:00,44.46,44.47,44.39,44.43,173160.17316017317,19.8726,19.8771,19.8413,19.8592,173160.1732
2010-04-26 10:00:00,44.43,44.47,44.4,44.47,143513.0526039617,19.8592,19.8771,19.8458,19.8771,143513.0526
2010-04-26 10:05:00,44.47,44.55,44.44,44.46,130394.85766758496,19.8771,19.9129,19.8637,19.8726,130394.8577
2010-04-26 10:10:00,44.46,44.53,44.43,44.49,188377.2792863702,19.8726,19.9039,19.8592,19.886,188377.2793
2010-04-26 10:15:00,44.49,44.53,44.42,44.43,179194.54283090646,19.886,19.9039,19.8548,19.8592,179194.5428
2010-04-26 10:20:00,44.43,44.52,44.4,44.42,243736.0619178801,19.8592,19.8995,19.8458,19.8548,243736.0619
2010-04-26 10:25:00,44.42,44.48,44.41,44.45,206480.3882985701,19.8548,19.8816,19.8503,19.8682,206480.3883
2010-04-26 10:30:00,44.44,44.51,44.43,44.47,177489.1774891775,19.8637,19.895,19.8592,19.8771,177489.1775
2010-04-26 10:35:00,44.47,44.52,44.39,44.4,186540.73199527743,19.8771,19.8995,19.8413,19.8458,186540.732
2010-04-26 10:40:00,44.4,44.46,44.34,44.45,176308.53994490358,19.8458,19.8726,19.819,19.8682,176308.5399
2010-04-26 10:45:00,44.45,44.53,44.43,44.43,124360.48799685165,19.8682,19.9039,19.8592,19.8592,124360.488
2010-04-26 10:50:00,44.43,44.5,44.42,44.5,102059.55660501117,19.8592,19.8905,19.8548,19.8905,102059.5566
2010-04-26 10:55:00,44.51,44.54,44.47,44.52,121474.48511084876,19.895,19.9084,19.8771,19.8995,121474.4851
2010-04-26 11:00:00,44.51,44.54,44.46,44.54,97992.91617473436,19.895,19.9084,19.8726,19.9084,97992.9162
2010-04-26 11:05:00,44.53,44.56,44.47,44.5,289387.38029647124,19.9039,19.9173,19.8771,19.8905,289387.3803
2010-04-26 11:10:00,44.5,44.53,44.43,44.53,160566.70602125148,19.8905,19.9039,19.8592,19.9039,160566.706
2010-04-26 11:15:00,44.53,44.53,44.35,44.36,394201.7578381215,19.9039,19.9039,19.8235,19.8279,394201.7578
2010-04-26 11:20:00,44.36,44.43,44.35,44.39,207661.02584284404,19.8279,19.8592,19.8235,19.8413,207661.0258
2010-04-26 11:25:00,44.39,44.47,44.38,44.46,168699.98688180506,19.8413,19.8771,19.8369,19.8726,168699.9869
2010-04-26 11:30:00,44.46,44.5,44.42,44.46,176177.35799553982,19.8726,19.8905,19.8548,19.8726,176177.358
2010-04-26 11:35:00,44.46,44.46,44.42,44.44,130132.4937688574,19.8726,19.8726,19.8548,19.8637,130132.4938
2010-04-26 11:40:00,44.43,44.49,44.42,44.46,71100.616555162,19.8592,19.886,19.8548,19.8726,71100.6166
2010-04-26 11:45:00,44.46,44.53,44.42,44.53,156762.42948970222,19.8726,19.9039,19.8548,19.9039,156762.4295
2010-04-26 11:50:00,44.52,44.52,44.38,44.39,148235.60278105733,19.8995,19.8995,19.8369,19.8413,148235.6028
2010-04-26 11:55:00,44.39,44.46,44.37,44.43,155319.42804670078,19.8413,19.8726,19.8324,19.8592,155319.428
2010-04-26 12:00:00,44.43,44.43,44.37,44.4,102584.28440246622,19.8592,19.8592,19.8324,19.8458,102584.2844
2010-04-26 12:05:00,44.4,44.46,44.4,44.45,167650.53128689493,19.8458,19.8726,19.8458,19.8682,167650.5313
2010-04-26 12:10:00,44.45,44.53,44.45,44.5,151252.78761642397,19.8682,19.9039,19.8682,19.8905,151252.7876
2010-04-26 12:15:00,44.5,44.5,44.43,44.43,118982.02807293716,19.8905,19.8905,19.8592,19.8592,118982.0281
2010-04-26 12:20:00,44.42,44.45,44.38,44.44,106650.92483274304,19.8548,19.8682,19.8369,19.8637,106650.9248
2010-04-26 12:25:00,44.43,44.46,44.4,44.46,91565.00065590975,19.8592,19.8726,19.8458,19.8726,91565.0007
2010-04-26 12:30:00,44.46,44.48,44.43,44.47,83300.5378459924,19.8726,19.8816,19.8592,19.8771,83300.5378
2010-04-26 12:35:00,44.47,44.5,44.46,44.46,81857.53640299095,19.8771,19.8905,19.8726,19.8726,81857.5364
2010-04-26 12:40:00,44.46,44.48,44.43,44.46,78971.53351698807,19.8726,19.8816,19.8592,19.8726,78971.5335
2010-04-26 12:45:00,44.46,44.48,44.45,44.46,91696.18260527353,19.8726,19.8816,19.8682,19.8726,91696.1826
2010-04-26 12:50:00,44.46,44.46,44.41,44.46,88941.3616686344,19.8726,19.8726,19.8503,19.8726,88941.3617
2010-04-26 12:55:00,44.46,44.5,44.44,44.49,90646.72701036338,19.8726,19.8905,19.8637,19.886,90646.727
2010-04-26 13:00:00,44.49,44.5,44.45,44.47,85399.44903581268,19.886,19.8905,19.8682,19.8771,85399.449
2010-04-26 13:05:00,44.47,44.47,44.4,44.4,88023.08802308803,19.8771,19.8771,19.8458,19.8458,88023.088
2010-04-26 13:10:00,44.41,44.5,44.4,44.47,112160.56670602126,19.8503,19.8905,19.8458,19.8771,112160.5667
2010-04-26 13:15:00,44.47,44.53,44.43,44.51,137609.86488259217,19.8771,19.9039,19.8592,19.895,137609.8649
2010-04-26 13:20:00,44.51,44.53,44.5,44.53,65853.33858061131,19.895,19.9039,19.8905,19.9039,65853.3386
2010-04-26 13:25:00,44.53,44.53,44.48,44.49,57588.87577069396,19.9039,19.9039,19.8816,19.886,57588.8758
2010-04-26 13:30:00,44.49,44.5,44.45,44.47,110324.01941492852,19.886,19.8905,19.8682,19.8771,110324.0194
2010-04-26 13:35:00,44.47,44.49,44.4,44.46,159517.25042634134,19.8771,19.886,19.8458,19.8726,159517.2504
2010-04-26 13:40:00,44.46,44.49,44.43,44.49,200314.83667847305,19.8726,19.886,19.8592,19.886,200314.8367
2010-04-26 13:45:00,44.5,44.5,44.46,44.5,90646.72701036338,19.8905,19.8905,19.8726,19.8905,90646.727
2010-04-26 13:50:00,44.5,44.5,44.43,44.44,93926.27574445755,19.8905,19.8905,19.8592,19.8637,93926.2757
2010-04-26 13:55:00,44.45,44.53,44.45,44.51,86317.72268135905,19.8682,19.9039,19.8682,19.895,86317.7227
2010-04-26 14:00:00,44.51,44.52,44.42,44.42,100485.37321264594,19.895,19.8995,19.8548,19.8548,100485.3732
2010-04-26 14:05:00,44.42,44.44,44.41,44.42,128427.12842712844,19.8548,19.8637,19.8503,19.8548,128427.1284
2010-04-26 14:10:00,44.42,44.45,44.4,44.44,92483.27430145611,19.8548,19.8682,19.8458,19.8637,92483.2743
2010-04-26 14:15:00,44.45,44.48,44.44,44.45,146136.69159123706,19.8682,19.8816,19.8637,19.8682,146136.6916
2010-04-26 14:20:00,44.46,44.5,44.43,44.46,171454.80781844418,19.8726,19.8905,19.8592,19.8726,171454.8078
2010-04-26 14:25:00,44.46,44.5,44.42,44.48,197428.83379247016,19.8726,19.8905,19.8548,19.8816,197428.8338
2010-04-26 14:30:00,44.47,44.48,44.43,44.45,105207.92338974155,19.8771,19.8816,19.8592,19.8682,105207.9234
2010-04-26 14:35:00,44.44,44.45,44.42,44.44,120031.48366784732,19.8637,19.8682,19.8548,19.8637,120031.4837
2010-04-26 14:40:00,44.44,44.45,44.41,44.43,130657.22156631248,19.8637,19.8682,19.8503,19.8592,130657.2216
2010-04-26 14:45:00,44.43,44.47,44.42,44.46,220254.4929817657,19.8592,19.8771,19.8548,19.8726,220254.493
2010-04-26 14:50:00,44.46,44.5,44.46,44.48,116358.38908566182,19.8726,19.8905,19.8726,19.8816,116358.3891
2010-04-26 14:55:00,44.48,44.49,44.43,44.43,152039.8793126066,19.8816,19.886,19.8592,19.8592,152039.8793
2010-04-26 15:00:00,44.43,44.46,44.41,44.41,251344.61498097863,19.8592,19.8726,19.8503,19.8503,251344.615
2010-04-26 15:05:00,44.4,44.45,44.4,44.41,183654.72910927457,19.8458,19.8682,19.8458,19.8503,183654.7291
2010-04-26 15:10:00,44.42,44.43,44.38,44.4,295552.9319165683,19.8548,19.8592,19.8369,19.8458,295552.9319
2010-04-26 15:15:00,44.4,44.45,44.39,44.43,296733.5694608422,19.8458,19.8682,19.8413,19.8592,296733.5695
2010-04-26 15:20:00,44.43,44.43,44.37,44.41,429489.702216975,19.8592,19.8592,19.8324,19.8503,429489.7022
2010-04-26 15:25:00,44.4,44.41,44.4,44.4,134067.95224977043,19.8458,19.8503,19.8458,19.8458,134067.9522
2010-04-26 15:30:00,44.4,44.43,44.39,44.4,322576.4134855044,19.8458,19.8592,19.8413,19.8458,322576.4135
2010-04-26 15:35:00,44.4,44.46,44.4,44.46,196117.01429883248,19.8458,19.8726,19.8458,19.8726,196117.0143
2010-04-26 15:40:00,44.46,44.49,44.44,44.49,263938.0821199003,19.8726,19.886,19.8637,19.886,263938.0821
2010-04-26 15:45:00,44.48,44.48,44.38,44.42,488783.9433293979,19.8816,19.8816,19.8369,19.8548,488783.9433
2010-04-26 15:50:00,44.41,44.46,44.4,44.43,435917.6177357996,19.8503,19.8726,19.8458,19.8592,435917.6177
2010-04-26 15:55:00,44.44,44.46,44.4,44.45,641610.9143381871,19.8637,19.8726,19.8458,19.8682,641610.9143
2010-04-27 09:30:00,43.83,44.3,43.83,44.26,358651.4495605405,19.591,19.8011,19.591,19.7832,358651.4496
2010-04-27 09:35:00,44.25,44.27,44.17,44.22,258953.1680440772,19.7788,19.7877,19.743,19.7654,258953.168
2010-04-27 09:40:00,44.23,44.4,44.23,44.33,162796.79916043553,19.7698,19.8458,19.7698,19.8145,162796.7992
2010-04-27 09:45:00,44.33,44.37,44.27,44.27,144693.69014823562,19.8145,19.8324,19.7877,19.7877,144693.6901
2010-04-27 09:50:00,44.27,44.27,44.13,44.21,244916.699462154,19.7877,19.7877,19.7251,19.7609,244916.6995
2010-04-27 09:55:00,44.21,44.33,44.19,44.33,161091.43381870654,19.7609,19.8145,19.7519,19.8145,161091.4338
2010-04-27 10:00:00,44.34,44.51,44.27,44.38,264331.62796799163,19.819,19.895,19.7877,19.8369,264331.628
2010-04-27 10:05:00,44.38,44.5,44.33,44.41,156631.24754033846,19.8369,19.8905,19.8145,19.8503,156631.2475
2010-04-27 10:10:00,44.42,44.43,44.3,44.36,180112.81647645283,19.8548,19.8592,19.8011,19.8279,180112.8165
2010-04-27 10:15:00,44.35,44.38,44.32,44.37,156237.70169224715,19.8235,19.8369,19.8101,19.8324,156237.7017
2010-04-27 10:20:00,44.36,44.4,44.3,44.39,128033.58257903712,19.8279,19.8458,19.8011,19.8413,128033.5826
2010-04-27 10:25:00,44.39,44.4,44.32,44.35,149940.96812278632,19.8413,19.8458,19.8101,19.8235,149940.9681
2010-04-27 10:30:00,44.35,44.44,44.34,44.44,497179.588088679,19.8235,19.8637,19.819,19.8637,497179.5881
2010-04-27 10:35:00,44.43,44.53,44.42,44.52,129345.4020726748,19.8592,19.9039,19.8548,19.8995,129345.4021
2010-04-27 10:40:00,44.52,44.54,44.44,44.45,133674.40640167912,19.8995,19.9084,19.8637,19.8682,133674.4064
2010-04-27 10:45:00,44.46,44.54,44.43,44.52,385674.9311294766,19.8726,19.9084,19.8592,19.8995,385674.9311
2010-04-27 10:50:00,44.52,44.55,44.44,44.51,398924.30801521713,19.8995,19.9129,19.8637,19.895,398924.308
2010-04-27 10:55:00,44.51,44.59,44.46,44.56,231798.50452577727,19.895,19.9307,19.8726,19.9173,231798.5045
2010-04-27 11:00:00,44.56,44.59,44.5,44.53,165158.07424898335,19.9173,19.9307,19.8905,19.9039,165158.0742
2010-04-27 11:05:00,44.53,44.56,44.46,44.48,242817.7882723337,19.9039,19.9173,19.8726,19.8816,242817.7883
2010-04-27 11:10:00,44.48,44.49,44.32,44.39,466745.37583628495,19.8816,19.886,19.8101,19.8413,466745.3758
2010-04-27 11:15:00,44.39,44.48,44.32,44.46,301456.1196379378,19.8413,19.8816,19.8101,19.8726,301456.1196
2010-04-27 11:20:00,44.46,44.46,44.33,44.36,457300.2754820937,19.8726,19.8726,19.8145,19.8279,457300.2755
2010-04-27 11:25:00,44.36,44.37,44.18,44.24,809917.3553719008,19.8279,19.8324,19.7475,19.7743,809917.3554
2010-04-27 11:30:00,44.24,44.24,43.97,44.09,566050.111504657,19.7743,19.7743,19.6536,19.7073,566050.1115
2010-04-27 11:35:00,44.1,44.18,44.01,44.02,323232.3232323232,19.7117,19.7475,19.6715,19.676,323232.3232
2010-04-27 11:40:00,44.02,44.16,43.98,44.06,324675.32467532466,19.676,19.7385,19.6581,19.6938,324675.3247
2010-04-27 11:45:00,44.06,44.08,43.97,43.98,271021.90738554375,19.6938,19.7028,19.6536,19.6581,271021.9074
2010-04-27 11:50:00,43.97,44.07,43.93,43.93,238357.60199396565,19.6536,19.6983,19.6357,19.6357,238357.602
2010-04-27 11:55:00,43.94,43.99,43.91,43.93,251344.61498097863,19.6402,19.6626,19.6268,19.6357,251344.615
2010-04-27 12:00:00,43.93,44.03,43.91,44.02,237832.87419651056,19.6357,19.6804,19.6268,19.676,237832.8742
2010-04-27 12:05:00,44.02,44.02,43.95,43.97,118194.93637675456,19.676,19.676,19.6447,19.6536,118194.9364
2010-04-27 12:10:00,43.97,43.97,43.66,43.7,316673.22576413484,19.6536,19.6536,19.5151,19.5329,316673.2258
2010-04-27 12:15:00,43.7,43.85,43.7,43.84,308146.39905549,19.5329,19.6,19.5329,19.5955,308146.3991
2010-04-27 12:20:00,43.85,43.92,43.81,43.89,182474.09156500065,19.6,19.6313,19.5821,19.6179,182474.0916
2010-04-27 12:25:00,43.89,43.91,43.84,43.86,180243.99842581665,19.6179,19.6268,19.5955,19.6044,180243.9984
2010-04-27 12:30:00,43.86,43.89,43.82,43.88,94451.00354191264,19.6044,19.6179,19.5866,19.6134,94451.0035
2010-04-27 12:35:00,43.88,43.97,43.88,43.92,101666.01075691984,19.6134,19.6536,19.6134,19.6313,101666.0108
2010-04-27 12:40:00,43.92,44.02,43.89,44.02,199790.108881018,19.6313,19.676,19.6179,19.676,199790.1089
2010-04-27 12:45:00,44.02,44.03,43.98,43.98,134199.1341991342,19.676,19.6804,19.6581,19.6581,134199.1342
2010-04-27 12:50:00,43.98,44.02,43.98,44.0,88154.26997245179,19.6581,19.676,19.6581,19.667,88154.27
2010-04-27 12:55:00,43.99,44.05,43.95,44.03,82644.62809917355,19.6626,19.6894,19.6447,19.6804,82644.6281
2010-04-27 13:00:00,44.04,44.08,43.99,44.03,221566.3124754034,19.6849,19.7028,19.6626,19.6804,221566.3125
2010-04-27 13:05:00,44.02,44.07,43.98,44.0,195723.4684507412,19.676,19.6983,19.6581,19.667,195723.4685
2010-04-27 13:10:00,44.0,44.01,43.96,43.98,120031.48366784732,19.667,19.6715,19.6491,19.6581,120031.4837
2010-04-27 13:15:00,43.98,44.08,43.94,44.06,266036.9933097206,19.6581,19.7028,19.6402,19.6938,266036.9933
2010-04-27 13:20:00,44.07,44.08,43.97,43.98,252918.79837334383,19.6983,19.7028,19.6536,19.6581,252918.7984
2010-04-27 13:25:00,43.98,43.99,43.93,43.97,260396.1694870786,19.6581,19.6626,19.6357,19.6536,260396.1695
2010-04-27 13:30:00,43.97,43.99,43.92,43.95,313918.40482749575,19.6536,19.6626,19.6313,19.6447,313918.4048
2010-04-27 13:35:00,43.95,43.98,43.93,43.95,171454.80781844418,19.6447,19.6581,19.6357,19.6447,171454.8078
2010-04-27 13:40:00,43.94,43.98,43.92,43.97,148235.60278105733,19.6402,19.6581,19.6313,19.6536,148235.6028
2010-04-27 13:45:00,43.96,43.98,43.92,43.98,101797.19270628362,19.6491,19.6581,19.6313,19.6581,101797.1927
2010-04-27 13:50:00,43.98,44.0,43.95,43.98,124229.30604748787,19.6581,19.667,19.6447,19.6581,124229.306
2010-04-27 13:55:00,43.98,44.02,43.95,43.95,140364.68581923126,19.6581,19.676,19.6447,19.6447,140364.6858
2010-04-27 14:00:00,43.95,43.96,43.79,43.82,174078.44680571955,19.6447,19.6491,19.5732,19.5866,174078.4468
2010-04-27 14:05:00,43.82,43.88,43.82,43.85,176833.26774235864,19.5866,19.6134,19.5866,19.6,176833.2677
2010-04-27 14:10:00,43.85,43.88,43.83,43.87,110848.74721238358,19.6,19.6134,19.591,19.6089,110848.7472
2010-04-27 14:15:00,43.88,43.92,43.86,43.92,150072.15007215008,19.6134,19.6313,19.6044,19.6313,150072.1501
2010-04-27 14:20:00,43.92,43.96,43.88,43.95,295552.9319165683,19.6313,19.6491,19.6134,19.6447,295552.9319
2010-04-27 14:25:00,43.95,44.01,43.93,43.98,340417.1585989768,19.6447,19.6715,19.6357,19.6581,340417.1586
2010-04-27 14:30:00,43.98,43.98,43.91,43.97,245047.8814115178,19.6581,19.6581,19.6268,19.6536,245047.8814
2010-04-27 14:35:00,43.96,44.0,43.91,43.98,459399.186671914,19.6491,19.667,19.6268,19.6581,459399.1867
2010-04-27 14:40:00,43.98,44.02,43.91,43.96,240850.05903187723,19.6581,19.676,19.6268,19.6491,240850.059
2010-04-27 14:45:00,43.96,44.07,43.96,44.04,405221.04158467794,19.6491,19.6983,19.6491,19.6849,405221.0416
2010-04-27 14:50:00,44.05,44.05,43.96,44.04,348943.9853076217,19.6894,19.6894,19.6491,19.6849,348943.9853
2010-04-27 14:55:00,44.03,44.04,43.96,44.0,231404.958677686,19.6804,19.6849,19.6491,19.667,231404.9587
2010-04-27 15:00:00,44.0,44.06,43.95,44.02,306572.21566312475,19.667,19.6938,19.6447,19.676,306572.2157
2010-04-27 15:05:00,44.02,44.29,44.02,44.23,693165.4204381477,19.676,19.7966,19.676,19.7698,693165.4204
2010-04-27 15:10:00,44.23,44.24,44.18,44.2,187459.00564082383,19.7698,19.7743,19.7475,19.7564,187459.0056
2010-04-27 15:15:00,44.21,44.25,44.12,44.24,303817.39472648565,19.7609,19.7788,19.7207,19.7743,303817.3947
2010-04-27 15:20:00,44.24,44.27,44.21,44.24,163321.5269578906,19.7743,19.7877,19.7609,19.7743,163321.527
2010-04-27 15:25:00,44.24,44.24,44.11,44.14,246490.88285451924,19.7743,19.7743,19.7162,19.7296,246490.8829
2010-04-27 15:30:00,44.14,44.14,44.05,44.11,318378.59110586386,19.7296,19.7296,19.6894,19.7162,318378.5911
2010-04-27 15:35:00,44.11,44.14,44.03,44.08,407188.7708251345,19.7162,19.7296,19.6804,19.7028,407188.7708
2010-04-27 15:40:00,44.09,44.09,44.0,44.05,608028.3353010626,19.7073,19.7073,19.667,19.6894,608028.3353
2010-04-27 15:45:00,44.05,44.05,43.92,43.98,970221.6974944248,19.6894,19.6894,19.6313,19.6581,970221.6975
2010-04-27 15:50:00,43.98,44.02,43.79,43.88,888888.8888888889,19.6581,19.676,19.5732,19.6134,888888.8889
2010-04-27 15:55:00,43.88,44.01,41.36,43.89,1203725.567361931,19.6134,19.6715,18.487,19.6179,1203725.5674
2010-04-28 09:30:00,43.9,44.21,43.77,44.14,621933.6219336219,19.6223,19.7609,19.5642,19.7296,621933.6219
2010-04-28 09:35:00,44.16,44.35,44.1,44.25,461498.0978617342,19.7385,19.8235,19.7117,19.7788,461498.0979
2010-04-28 09:40:00,44.24,44.28,44.13,44.24,264200.44601862784,19.7743,19.7922,19.7251,19.7743,264200.446
2010-04-28 09:45:00,44.24,44.46,44.2,44.42,277056.2770562771,19.7743,19.8726,19.7564,19.8548,277056.2771
2010-04-28 09:50:00,44.42,44.42,44.22,44.3,355634.2647251738,19.8548,19.8548,19.7654,19.8011,355634.2647
2010-04-28 09:55:00,44.3,44.38,44.23,44.37,340679.5224977043,19.8011,19.8369,19.7698,19.8324,340679.5225
2010-04-28 10:00:00,44.37,44.43,44.31,44.32,398924.30801521713,19.8324,19.8592,19.8056,19.8101,398924.308
2010-04-28 10:05:00,44.32,44.38,44.24,44.25,448773.4487734488,19.8101,19.8369,19.7743,19.7788,448773.4488
2010-04-28 10:10:00,44.25,44.5,44.19,44.48,380821.1990030172,19.7788,19.8905,19.7519,19.8816,380821.199
2010-04-28 10:15:00,44.48,44.59,44.48,44.57,306309.85176439723,19.8816,19.9307,19.8816,19.9218,306309.8518
2010-04-28 10:20:00,44.57,44.66,44.56,44.57,431850.9773055228,19.9218,19.962,19.9173,19.9218,431850.9773
2010-04-28 10:25:00,44.57,44.63,44.49,44.59,353010.62573789846,19.9218,19.9486,19.886,19.9307,353010.6257
2010-04-28 10:30:00,44.59,44.66,44.53,44.55,286763.7413091959,19.9307,19.962,19.9039,19.9129,286763.7413
2010-04-28 10:35:00,44.56,44.56,44.41,44.52,350518.1686999869,19.9173,19.9173,19.8503,19.8995,350518.1687
2010-04-28 10:40:00,44.52,44.6,44.49,44.5,253837.0720188902,19.8995,19.9352,19.886,19.8905,253837.072
2010-04-28 10:45:00,44.5,44.59,44.47,44.51,388692.11596484325,19.8905,19.9307,19.8771,19.895,388692.116
2010-04-28 10:50:00,44.5,44.63,44.49,44.62,360094.45100354194,19.8905,19.9486,19.886,19.9441,360094.451
2010-04-28 10:55:00,44.63,44.67,44.56,44.66,297258.2972582973,19.9486,19.9665,19.9173,19.962,297258.2973
2010-04-28 11:00:00,44.67,44.74,44.59,44.74,288731.47054965235,19.9665,19.9978,19.9307,19.9978,288731.4705
2010-04-28 11:05:00,44.73,44.74,44.64,44.69,280729.37163846253,19.9933,19.9978,19.9531,19.9754,280729.3716
2010-04-28 11:10:00,44.69,44.69,44.65,44.66,174734.35655253835,19.9754,19.9754,19.9576,19.962,174734.3566
2010-04-28 11:15:00,44.66,44.72,44.61,44.66,366522.3665223665,19.962,19.9888,19.9397,19.962,366522.3665
2010-04-28 11:20:00,44.66,44.68,44.56,44.57,286370.19546110457,19.962,19.971,19.9173,19.9218,286370.1955
2010-04-28 11:25:00,44.58,44.6,44.29,44.46,724780.2702348157,19.9263,19.9352,19.7966,19.8726,724780.2702
2010-04-28 11:30:00,44.46,44.51,44.43,44.46,255411.2554112554,19.8726,19.895,19.8592,19.8726,255411.2554
2010-04-28 11:35:00,44.46,44.46,44.11,44.33,552931.9165682802,19.8726,19.8726,19.7162,19.8145,552931.9166
2010-04-28 11:40:00,44.33,44.48,44.3,44.4,294241.1124229306,19.8145,19.8816,19.8011,19.8458,294241.1124
2010-04-28 11:45:00,44.39,44.51,44.35,44.49,223140.4958677686,19.8413,19.895,19.8235,19.886,223140.4959
2010-04-28 11:50:00,44.48,44.48,44.37,44.44,155844.15584415584,19.8816,19.8816,19.8324,19.8637,155844.1558
2010-04-28 11:55:00,44.45,44.51,44.4,44.42,141545.3233635052,19.8682,19.895,19.8458,19.8548,141545.3234
2010-04-28 12:00:00,44.43,44.45,44.34,44.37,240718.87708251344,19.8592,19.8682,19.819,19.8324,240718.8771
2010-04-28 12:05:00,44.37,44.43,44.35,44.43,204381.47710874985,19.8324,19.8592,19.8235,19.8592,204381.4771
2010-04-28 12:10:00,44.43,44.5,44.41,44.46,170274.1702741703,19.8592,19.8905,19.8503,19.8726,170274.1703
2010-04-28 12:15:00,44.47,44.5,44.43,44.43,177095.6316410862,19.8771,19.8905,19.8592,19.8592,177095.6316
2010-04-28 12:20:00,44.43,44.53,44.4,44.53,191000.9182736456,19.8592,19.9039,19.8458,19.9039,191000.9183
2010-04-28 12:25:00,44.53,44.62,44.52,44.59,201626.6561721108,19.9039,19.9441,19.8995,19.9307,201626.6562
2010-04-28 12:30:00,44.59,44.65,44.56,44.56,132231.40495867768,19.9307,19.9576,19.9173,19.9173,132231.405
2010-04-28 12:35:00,44.57,44.57,44.52,44.55,121080.93926275744,19.9218,19.9218,19.8995,19.9129,121080.9393
2010-04-28 12:40:00,44.55,44.55,44.5,44.51,162927.9811097993,19.9129,19.9129,19.8905,19.895,162927.9811
2010-04-28 12:45:00,44.52,44.59,44.52,44.59,141151.77751541388,19.8995,19.9307,19.8995,19.9307,141151.7775
2010-04-28 12:50:00,44.59,44.67,44.59,44.67,76741.44037780401,19.9307,19.9665,19.9307,19.9665,76741.4404
2010-04-28 12:55:00,44.66,44.67,44.62,44.62,120818.57536402992,19.962,19.9665,19.9441,19.9441,120818.5754
2010-04-28 13:00:00,44.62,44.66,44.6,44.66,132493.76885740523,19.9441,19.962,19.9352,19.962,132493.7689
2010-04-28 13:05:00,44.66,44.72,44.66,44.69,107438.01652892564,19.962,19.9888,19.962,19.9754,107438.0165
2010-04-28 13:10:00,44.69,44.7,44.66,44.69,186934.2778433688,19.9754,19.9799,19.962,19.9754,186934.2778
2010-04-28 13:15:00,44.69,44.71,44.68,44.69,102321.92050373869,19.9754,19.9844,19.971,19.9754,102321.9205
2010-04-28 13:20:00,44.69,44.69,44.66,44.69,131313.1313131313,19.9754,19.9754,19.962,19.9754,131313.1313
2010-04-28 13:25:00,44.69,44.72,44.66,44.66,258297.25829725832,19.9754,19.9888,19.962,19.962,258297.2583
2010-04-28 13:30:00,44.66,44.68,44.65,44.66,117014.29883248064,19.962,19.971,19.9576,19.962,117014.2988
2010-04-28 13:35:00,44.65,44.7,44.64,44.7,160566.70602125148,19.9576,19.9799,19.9531,19.9799,160566.706
2010-04-28 13:40:00,44.7,44.72,44.66,44.72,211727.6662731208,19.9799,19.9888,19.962,19.9888,211727.6663
2010-04-28 13:45:00,44.71,44.71,44.66,44.66,121080.93926275744,19.9844,19.9844,19.962,19.962,121080.9393
2010-04-28 13:50:00,44.66,44.69,44.64,44.67,117932.57247802702,19.962,19.9754,19.9531,19.9665,117932.5725
2010-04-28 13:55:00,44.68,44.68,44.63,44.65,108487.47212383576,19.971,19.971,19.9486,19.9576,108487.4721
2010-04-28 14:00:00,44.66,44.66,44.56,44.56,119506.75587039224,19.962,19.962,19.9173,19.9173,119506.7559
2010-04-28 14:05:00,44.56,44.57,44.51,44.56,120293.84756657484,19.9173,19.9218,19.895,19.9173,120293.8476
2010-04-28 14:10:00,44.56,44.61,44.52,44.61,192837.4655647383,19.9173,19.9397,19.8995,19.9397,192837.4656
2010-04-28 14:15:00,44.6,44.7,44.54,44.58,379771.7434081071,19.9352,19.9799,19.9084,19.9263,379771.7434
2010-04-28 14:20:00,44.59,44.79,44.57,44.79,338449.42935852025,19.9307,20.0201,19.9218,20.0201,338449.4294
2010-04-28 14:25:00,44.79,44.82,44.68,44.69,254624.1637150728,20.0201,20.0335,19.971,19.9754,254624.1637
2010-04-28 14:30:00,44.69,44.76,44.65,44.75,328479.60120687395,19.9754,20.0067,19.9576,20.0023,328479.6012
2010-04-28 14:35:00,44.74,44.77,44.68,44.73,172504.26341335432,19.9978,20.0112,19.971,19.9933,172504.2634
2010-04-28 14:40:00,44.74,44.77,44.71,44.76,120293.84756657484,19.9978,20.0112,19.9844,20.0067,120293.8476
2010-04-28 14:45:00,44.77,44.79,44.63,44.64,185097.730552276,20.0112,20.0201,19.9486,19.9531,185097.7306
2010-04-28 14:50:00,44.64,44.77,44.63,44.73,178932.17893217894,19.9531,20.0112,19.9486,19.9933,178932.1789
2010-04-28 14:55:00,44.73,44.79,44.68,44.75,154138.79050242688,19.9933,20.0201,19.971,20.0023,154138.7905
2010-04-28 15:00:00,44.74,44.79,44.72,44.72,216974.94424767152,19.9978,20.0201,19.9888,19.9888,216974.9442
2010-04-28 15:05:00,44.72,44.76,44.69,44.74,207661.02584284404,19.9888,20.0067,19.9754,19.9978,207661.0258
2010-04-28 15:10:00,44.74,44.75,44.69,44.75,258428.44024662208,19.9978,20.0023,19.9754,20.0023,258428.4402
2010-04-28 15:15:00,44.75,44.79,44.69,44.76,234684.50741178016,20.0023,20.0201,19.9754,20.0067,234684.5074
2010-04-28 15:20:00,44.76,44.79,44.7,44.75,305260.3961694871,20.0067,20.0201,19.9799,20.0023,305260.3962
2010-04-28 15:25:00,44.75,44.78,44.69,44.73,260264.98753771483,20.0023,20.0157,19.9754,19.9933,260264.9875
2010-04-28 15:30:00,44.74,44.78,44.73,44.76,344221.4351305261,19.9978,20.0157,19.9933,20.0067,344221.4351
2010-04-28 15:35:00,44.76,44.78,44.69,44.71,443657.3527482619,20.0067,20.0157,19.9754,19.9844,443657.3527
2010-04-28 15:40:00,44.71,44.75,44.69,44.75,349599.89505444054,19.9844,20.0023,19.9754,20.0023,349599.8951
2010-04-28 15:45:00,44.74,44.75,44.65,44.71,660238.751147842,19.9978,20.0023,19.9576,19.9844,660238.7511
2010-04-28 15:50:00,44.71,44.73,44.62,44.7,542043.8147710875,19.9844,19.9933,19.9441,19.9799,542043.8148
2010-04-28 15:55:00,44.7,44.72,44.56,44.6,1056670.6021251476,19.9799,19.9888,19.9173,19.9352,1056670.6021
2010-04-29 09:30:00,44.98,45.55,44.98,45.32,545979.2732520006,20.1051,20.3598,20.1051,20.257,545979.2733
2010-04-29 09:35:00,45.33,45.55,45.32,45.52,899645.8087367179,20.2615,20.3598,20.257,20.3464,899645.8087
2010-04-29 09:40:00,45.52,45.65,45.46,45.58,367178.27626918536,20.3464,20.4045,20.3196,20.3732,367178.2763
2010-04-29 09:45:00,45.59,45.67,45.56,45.64,281516.46333464514,20.3777,20.4135,20.3643,20.4001,281516.4633
2010-04-29 09:50:00,45.64,45.67,45.58,45.63,295684.11386593204,20.4001,20.4135,20.3732,20.3956,295684.1139
2010-04-29 09:55:00,45.65,45.65,45.55,45.57,180112.81647645283,20.4045,20.4045,20.3598,20.3688,180112.8165
2010-04-29 10:00:00,45.58,45.62,45.57,45.6,243604.87996851635,20.3732,20.3911,20.3688,20.3822,243604.88
2010-04-29 10:05:00,45.61,45.62,45.55,45.6,303423.84887839435,20.3867,20.3911,20.3598,20.3822,303423.8489
2010-04-29 10:10:00,45.61,45.72,45.58,45.7,314967.8604224059,20.3867,20.4358,20.3732,20.4269,314967.8604
2010-04-29 10:15:00,45.69,45.72,45.66,45.7,238226.42004460187,20.4224,20.4358,20.409,20.4269,238226.42
2010-04-29 10:20:00,45.7,45.81,45.67,45.8,617604.6176046176,20.4269,20.4761,20.4135,20.4716,617604.6176
2010-04-29 10:25:00,45.81,45.85,45.65,45.65,323101.1412829595,20.4761,20.4939,20.4045,20.4045,323101.1413
2010-04-29 10:30:00,45.65,45.66,45.52,45.53,234028.5976649613,20.4045,20.409,20.3464,20.3509,234028.5977
2010-04-29 10:35:00,45.53,45.56,45.46,45.54,226944.77239931785,20.3509,20.3643,20.3196,20.3554,226944.7724
2010-04-29 10:40:00,45.54,45.58,45.47,45.57,128951.8562245835,20.3554,20.3732,20.3241,20.3688,128951.8562
2010-04-29 10:45:00,45.57,45.61,45.55,45.59,268004.72255017713,20.3688,20.3867,20.3598,20.3777,268004.7226
2010-04-29 10:50:00,45.59,45.68,45.58,45.65,280991.7355371901,20.3777,20.4179,20.3732,20.4045,280991.7355
2010-04-29 10:55:00,45.65,45.68,45.59,45.65,144431.32624950807,20.4045,20.4179,20.3777,20.4045,144431.3262
2010-04-29 11:00:00,45.65,45.66,45.56,45.56,152302.2432113341,20.4045,20.409,20.3643,20.3643,152302.2432
2010-04-29 11:05:00,45.56,45.56,45.36,45.43,156237.70169224715,20.3643,20.3643,20.2749,20.3062,156237.7017
2010-04-29 11:10:00,45.43,45.44,45.37,45.39,185360.0944510036,20.3062,20.3107,20.2794,20.2883,185360.0945
2010-04-29 11:15:00,45.39,45.46,45.39,45.44,243342.5160697888,20.2883,20.3196,20.2883,20.3107,243342.5161
2010-04-29 11:20:00,45.43,45.55,45.4,45.53,300669.02794175525,20.3062,20.3598,20.2928,20.3509,300669.0279
2010-04-29 11:25:00,45.53,45.64,45.49,45.64,201889.02007083825,20.3509,20.4001,20.333,20.4001,201889.0201
2010-04-29 11:30:00,45.64,45.65,45.61,45.62,127246.49088285452,20.4001,20.4045,20.3867,20.3911,127246.4909
2010-04-29 11:35:00,45.62,45.71,45.61,45.66,203200.839564476,20.3911,20.4314,20.3867,20.409,203200.8396
2010-04-29 11:40:00,45.66,45.71,45.66,45.68,773842.3192968648,20.409,20.4314,20.409,20.4179,773842.3193
2010-04-29 11:45:00,45.68,45.74,45.67,45.67,187590.1875901876,20.4179,20.4448,20.4135,20.4135,187590.1876
2010-04-29 11:50:00,45.68,45.72,45.65,45.68,131706.6771612226,20.4179,20.4358,20.4045,20.4179,131706.6772
2010-04-29 11:55:00,45.68,45.73,45.68,45.72,109536.92771874592,20.4179,20.4403,20.4179,20.4358,109536.9277
2010-04-29 12:00:00,45.72,45.73,45.65,45.65,166863.4395907123,20.4358,20.4403,20.4045,20.4045,166863.4396
2010-04-29 12:05:00,45.66,45.66,45.51,45.54,170667.71612226157,20.409,20.409,20.342,20.3554,170667.7161
2010-04-29 12:10:00,45.54,45.55,45.46,45.48,246884.4287026105,20.3554,20.3598,20.3196,20.3286,246884.4287
2010-04-29 12:15:00,45.48,45.5,45.46,45.49,83956.44759281124,20.3286,20.3375,20.3196,20.333,83956.4476
2010-04-29 12:20:00,45.49,45.52,45.49,45.51,118588.48222484588,20.333,20.3464,20.333,20.342,118588.4822
2010-04-29 12:25:00,45.51,45.52,45.47,45.5,121343.303161485,20.342,20.3464,20.3241,20.3375,121343.3032
2010-04-29 12:30:00,45.51,45.55,45.47,45.51,136822.77318640955,20.342,20.3598,20.3241,20.342,136822.7732
2010-04-29 12:35:00,45.54,45.54,45.47,45.51,68214.61366915912,20.3554,20.3554,20.3241,20.342,68214.6137
2010-04-29 12:40:00,45.52,45.69,45.49,45.68,125672.30749048931,20.3464,20.4224,20.333,20.4179,125672.3075
2010-04-29 12:45:00,45.68,45.69,45.57,45.58,98780.00787091696,20.4179,20.4224,20.3688,20.3732,98780.0079
2010-04-29 12:50:00,45.59,45.59,45.51,45.52,88154.26997245179,20.3777,20.3777,20.342,20.3464,88154.27
2010-04-29 12:55:00,45.52,45.53,45.47,45.52,72150.07215007216,20.3464,20.3509,20.3241,20.3464,72150.0722
2010-04-29 13:00:00,45.52,45.53,45.44,45.44,115833.66128820674,20.3464,20.3509,20.3107,20.3107,115833.6613
2010-04-29 13:05:00,45.44,45.44,45.24,45.32,218942.67348812803,20.3107,20.3107,20.2213,20.257,218942.6735
2010-04-29 13:10:00,45.33,45.42,45.31,45.33,160829.06991997905,20.2615,20.3017,20.2526,20.2615,160829.0699
2010-04-29 13:15:00,45.32,45.35,45.24,45.26,194674.01285583104,20.257,20.2704,20.2213,20.2302,194674.0129
2010-04-29 13:20:00,45.26,45.36,45.24,45.3,182736.4554637282,20.2302,20.2749,20.2213,20.2481,182736.4555
2010-04-29 13:25:00,45.3,45.36,45.29,45.3,98517.64397218944,20.2481,20.2749,20.2436,20.2481,98517.644
2010-04-29 13:30:00,45.3,45.36,45.29,45.34,73724.25554243736,20.2481,20.2749,20.2436,20.266,73724.2555
2010-04-29 13:35:00,45.33,45.36,45.31,45.35,55752.32847960121,20.2615,20.2749,20.2526,20.2704,55752.3285
2010-04-29 13:40:00,45.35,45.41,45.35,45.41,67033.97612488522,20.2704,20.2973,20.2704,20.2973,67033.9761
2010-04-29 13:45:00,45.41,45.49,45.4,45.49,157549.52118588483,20.2973,20.333,20.2928,20.333,157549.5212
2010-04-29 13:50:00,45.49,45.5,45.39,45.4,154138.79050242688,20.333,20.3375,20.2883,20.2928,154138.7905
2010-04-29 13:55:00,45.4,45.43,45.39,45.4,114259.47789584154,20.2928,20.3062,20.2883,20.2928,114259.4779
2010-04-29 14:00:00,45.39,45.41,45.36,45.36,86973.63242817788,20.2883,20.2973,20.2749,20.2749,86973.6324
2010-04-29 14:05:00,45.36,45.42,45.33,45.4,85137.08513708515,20.2749,20.3017,20.2615,20.2928,85137.0851
2010-04-29 14:10:00,45.4,45.41,45.33,45.36,75560.8028335301,20.2928,20.2973,20.2615,20.2749,75560.8028
2010-04-29 14:15:00,45.36,45.37,45.33,45.36,74380.1652892562,20.2749,20.2794,20.2615,20.2749,74380.1653
2010-04-29 14:20:00,45.37,45.43,45.36,45.39,178669.8150334514,20.2794,20.3062,20.2749,20.2883,178669.815
2010-04-29 14:25:00,45.4,45.43,45.38,45.4,120949.75731339368,20.2928,20.3062,20.2839,20.2928,120949.7573
2010-04-29 14:30:00,45.4,45.41,45.36,45.41,104683.1955922865,20.2928,20.2973,20.2749,20.2973,104683.1956
2010-04-29 14:35:00,45.41,45.44,45.3,45.33,153482.88075560803,20.2973,20.3107,20.2481,20.2615,153482.8808
2010-04-29 14:40:00,45.33,45.35,45.28,45.32,72150.07215007216,20.2615,20.2704,20.2392,20.257,72150.0722
2010-04-29 14:45:00,45.32,45.41,45.32,45.37,99304.73566837204,20.257,20.2973,20.257,20.2794,99304.7357
2010-04-29 14:50:00,45.37,45.38,45.24,45.28,157943.06703397614,20.2794,20.2839,20.2213,20.2392,157943.067
2010-04-29 14:55:00,45.29,45.3,45.24,45.27,200314.83667847305,20.2436,20.2481,20.2213,20.2347,200314.8367
2010-04-29 15:00:00,45.27,45.28,45.17,45.17,169355.89662862392,20.2347,20.2392,20.19,20.19,169355.8966
2010-04-29 15:05:00,45.17,45.24,45.17,45.23,146267.87354060082,20.19,20.2213,20.19,20.2168,146267.8735
2010-04-29 15:10:00,45.23,45.28,45.2,45.2,171585.98976780794,20.2168,20.2392,20.2034,20.2034,171585.9898
2010-04-29 15:15:00,45.2,45.26,45.18,45.23,194149.285058376,20.2034,20.2302,20.1945,20.2168,194149.2851
2010-04-29 15:20:00,45.22,45.23,45.13,45.13,155057.06414797326,20.2123,20.2168,20.1721,20.1721,155057.0641
2010-04-29 15:25:00,45.13,45.28,45.11,45.27,253443.5261707989,20.1721,20.2392,20.1632,20.2347,253443.5262
2010-04-29 15:30:00,45.26,45.33,45.23,45.3,266036.9933097206,20.2302,20.2615,20.2168,20.2481,266036.9933
2010-04-29 15:35:00,45.29,45.32,45.22,45.31,216843.76229830776,20.2436,20.257,20.2123,20.2526,216843.7623
2010-04-29 15:40:00,45.31,45.32,45.22,45.23,213695.39551357733,20.2526,20.257,20.2123,20.2168,213695.3955
2010-04-29 15:45:00,45.23,45.24,45.16,45.17,526695.5266955267,20.2168,20.2213,20.1855,20.19,526695.5267
2010-04-29 15:50:00,45.17,45.26,45.14,45.14,410205.9556605012,20.19,20.2302,20.1766,20.1766,410205.9557
2010-04-29 15:55:00,45.15,45.17,45.04,45.05,827758.1004853733,20.181,20.19,20.1319,20.1363,827758.1005
2010-04-30 09:30:00,45.2,45.32,45.11,45.2,332677.4235865145,20.2034,20.257,20.1632,20.2034,332677.4236
2010-04-30 09:35:00,45.2,45.22,44.95,44.95,359963.26905417815,20.2034,20.2123,20.0917,20.0917,359963.2691
2010-04-30 09:40:00,44.95,45.09,44.88,44.91,299357.20844811754,20.0917,20.1542,20.0604,20.0738,299357.2084
2010-04-30 09:45:00,44.91,44.98,44.85,44.87,235733.9630066903,20.0738,20.1051,20.047,20.0559,235733.963
2010-04-30 09:50:00,44.88,44.9,44.74,44.82,278236.9146005509,20.0604,20.0693,19.9978,20.0335,278236.9146
2010-04-30 09:55:00,44.82,44.82,44.39,44.42,446805.7195329923,20.0335,20.0335,19.8413,19.8548,446805.7195
2010-04-30 10:00:00,44.42,44.74,44.23,44.26,631247.5403384494,19.8548,19.9978,19.7698,19.7832,631247.5403
2010-04-30 10:05:00,44.26,44.32,44.1,44.18,552276.0068214614,19.7832,19.8101,19.7117,19.7475,552276.0068
2010-04-30 10:10:00,44.18,44.21,44.13,44.15,252262.888626525,19.7475,19.7609,19.7251,19.7341,252262.8886
2010-04-30 10:15:00,44.15,44.21,44.07,44.15,310901.2199921291,19.7341,19.7609,19.6983,19.7341,310901.22
2010-04-30 10:20:00,44.16,44.3,44.14,44.28,490358.1267217631,19.7385,19.8011,19.7296,19.7922,490358.1267
2010-04-30 10:25:00,44.28,44.41,44.27,44.38,237832.87419651056,19.7922,19.8503,19.7877,19.8369,237832.8742
2010-04-30 10:30:00,44.37,44.48,44.37,44.46,218942.67348812803,19.8324,19.8816,19.8324,19.8726,218942.6735
2010-04-30 10:35:00,44.46,44.52,44.4,44.51,247277.97455070185,19.8726,19.8995,19.8458,19.895,247277.9746
2010-04-30 10:40:00,44.5,44.55,44.48,44.52,215269.57890594256,19.8905,19.9129,19.8816,19.8995,215269.5789
2010-04-30 10:45:00,44.51,44.63,44.5,44.61,363242.81778827234,19.895,19.9486,19.8905,19.9397,363242.8178
2010-04-30 10:50:00,44.61,44.66,44.56,44.61,237701.6922471468,19.9397,19.962,19.9173,19.9397,237701.6922
2010-04-30 10:55:00,44.61,44.67,44.57,44.67,262363.8987275351,19.9397,19.9665,19.9218,19.9665,262363.8987
2010-04-30 11:00:00,44.67,44.72,44.63,44.72,272727.2727272728,19.9665,19.9888,19.9486,19.9888,272727.2727
2010-04-30 11:05:00,44.72,44.78,44.66,44.71,190607.37242555423,19.9888,20.0157,19.962,19.9844,190607.3724
2010-04-30 11:10:00,44.72,44.81,44.69,44.75,135773.31759149942,19.9888,20.0291,19.9754,20.0023,135773.3176
2010-04-30 11:15:00,44.77,44.79,44.68,44.69,211596.48432375703,20.0112,20.0201,19.971,19.9754,211596.4843
2010-04-30 11:20:00,44.69,44.72,44.63,44.72,186803.095894005,19.9754,19.9888,19.9486,19.9888,186803.0959
2010-04-30 11:25:00,44.72,44.73,44.63,44.66,216450.21645021645,19.9888,19.9933,19.9486,19.962,216450.2165
2010-04-30 11:30:00,44.66,44.79,44.64,44.78,101534.82880755608,19.962,20.0201,19.9531,20.0157,101534.8288
2010-04-30 11:35:00,44.79,44.85,44.77,44.82,148891.51252787616,20.0201,20.047,20.0112,20.0335,148891.5125
2010-04-30 11:40:00,44.81,44.83,44.69,44.69,111111.11111111112,20.0291,20.038,19.9754,19.9754,111111.1111
2010-04-30 11:45:00,44.69,44.79,44.69,44.75,88285.45192181556,19.9754,20.0201,19.9754,20.0023,88285.4519
2010-04-30 11:50:00,44.75,44.82,44.75,44.79,57457.69382133018,20.0023,20.0335,20.0023,20.0201,57457.6938
2010-04-30 11:55:00,44.79,44.86,44.78,44.82,168175.25908435,20.0201,20.0514,20.0157,20.0335,168175.2591
2010-04-30 12:00:00,44.82,44.87,44.73,44.76,198478.2893873803,20.0335,20.0559,19.9933,20.0067,198478.2894
2010-04-30 12:05:00,44.76,44.81,44.66,44.66,132756.13275613275,20.0067,20.0291,19.962,19.962,132756.1328
2010-04-30 12:10:00,44.66,44.72,44.63,44.64,204512.6590581136,19.962,19.9888,19.9486,19.9531,204512.6591
2010-04-30 12:15:00,44.64,44.66,44.48,44.51,194805.1948051948,19.9531,19.962,19.8816,19.895,194805.1948
2010-04-30 12:20:00,44.51,44.56,44.45,44.53,194018.1031090122,19.895,19.9173,19.8682,19.9039,194018.1031
2010-04-30 12:25:00,44.53,44.63,44.51,44.54,122392.75875639512,19.9039,19.9486,19.895,19.9084,122392.7588
2010-04-30 12:30:00,44.54,44.66,44.52,44.61,120031.48366784732,19.9084,19.962,19.8995,19.9397,120031.4837
2010-04-30 12:35:00,44.61,44.66,44.55,44.59,102059.55660501117,19.9397,19.962,19.9129,19.9307,102059.5566
2010-04-30 12:40:00,44.59,44.72,44.59,44.69,115571.2973894792,19.9307,19.9888,19.9307,19.9754,115571.2974
2010-04-30 12:45:00,44.69,44.69,44.58,44.63,65590.97468188377,19.9754,19.9754,19.9263,19.9486,65590.9747
2010-04-30 12:50:00,44.62,44.66,44.5,44.53,85268.2670864489,19.9441,19.962,19.8905,19.9039,85268.2671
2010-04-30 12:55:00,44.53,44.58,44.46,44.53,145743.14574314575,19.9039,19.9263,19.8726,19.9039,145743.1457
2010-04-30 13:00:00,44.53,44.61,44.53,44.61,106650.92483274304,19.9039,19.9397,19.9039,19.9397,106650.9248
2010-04-30 13:05:00,44.6,44.6,44.47,44.55,100878.91906073724,19.9352,19.9352,19.8771,19.9129,100878.9191
2010-04-30 13:10:00,44.54,44.58,44.52,44.56,53522.23534041716,19.9084,19.9263,19.8995,19.9173,53522.2353
2010-04-30 13:15:00,44.56,44.69,44.56,44.63,77134.98622589532,19.9173,19.9754,19.9173,19.9486,77134.9862
2010-04-30 13:20:00,44.64,44.69,44.59,44.65,181949.3637675456,19.9531,19.9754,19.9307,19.9576,181949.3638
2010-04-30 13:25:00,44.64,44.76,44.63,44.75,96418.73278236914,19.9531,20.0067,19.9486,20.0023,96418.7328
2010-04-30 13:30:00,44.75,44.81,44.74,44.75,129738.9479207661,20.0023,20.0291,19.9978,20.0023,129738.9479
2010-04-30 13:35:00,44.75,44.82,44.74,44.81,142070.05116096025,20.0023,20.0335,19.9978,20.0291,142070.0512
2010-04-30 13:40:00,44.82,44.91,44.82,44.91,96943.46057982424,20.0335,20.0738,20.0335,20.0738,96943.4606
2010-04-30 13:45:00,44.91,44.97,44.9,44.93,123179.85045257772,20.0738,20.1006,20.0693,20.0827,123179.8505
2010-04-30 13:50:00,44.94,44.98,44.91,44.95,128558.3103764922,20.0872,20.1051,20.0738,20.0917,128558.3104
2010-04-30 13:55:00,44.95,44.98,44.91,44.94,107831.56237701692,20.0917,20.1051,20.0738,20.0872,107831.5624
2010-04-30 14:00:00,44.94,44.96,44.88,44.88,120425.02951593862,20.0872,20.0961,20.0604,20.0604,120425.0295
2010-04-30 14:05:00,44.88,44.95,44.88,44.9,96418.73278236914,20.0604,20.0917,20.0604,20.0693,96418.7328
2010-04-30 14:10:00,44.9,45.05,44.88,45.05,136429.22733831825,20.0693,20.1363,20.0604,20.1363,136429.2273
2010-04-30 14:15:00,45.05,45.08,45.02,45.06,102321.92050373869,20.1363,20.1498,20.1229,20.1408,102321.9205
2010-04-30 14:20:00,45.06,45.14,45.05,45.13,79102.71546635183,20.1408,20.1766,20.1363,20.1721,79102.7155
2010-04-30 14:25:00,45.13,45.17,45.07,45.11,79627.4432638069,20.1721,20.19,20.1453,20.1632,79627.4433
2010-04-30 14:30:00,45.11,45.13,45.04,45.07,107700.38042765316,20.1632,20.1721,20.1319,20.1453,107700.3804
2010-04-30 14:35:00,45.07,45.08,44.9,44.9,160697.88797061524,20.1453,20.1498,20.0693,20.0693,160697.888
2010-04-30 14:40:00,44.91,44.91,44.78,44.88,319559.2286501377,20.0738,20.0738,20.0157,20.0604,319559.2287
2010-04-30 14:45:00,44.88,44.95,44.82,44.88,153220.5168568805,20.0604,20.0917,20.0335,20.0604,153220.5169
2010-04-30 14:50:00,44.88,44.98,44.88,44.95,104683.1955922865,20.0604,20.1051,20.0604,20.0917,104683.1956
2010-04-30 14:55:00,44.95,44.96,44.88,44.91,80152.17106126198,20.0917,20.0961,20.0604,20.0738,80152.1711
2010-04-30 15:00:00,44.91,44.91,44.88,44.88,125409.94359176178,20.0738,20.0738,20.0604,20.0604,125409.9436
2010-04-30 15:05:00,44.89,44.91,44.83,44.86,144300.1443001443,20.0648,20.0738,20.038,20.0514,144300.1443
2010-04-30 15:10:00,44.86,45.0,44.85,44.94,175521.448248721,20.0514,20.114,20.047,20.0872,175521.4482
2010-04-30 15:15:00,44.94,44.95,44.88,44.9,121999.21290830382,20.0872,20.0917,20.0604,20.0693,121999.2129
2010-04-30 15:20:00,44.9,44.94,44.83,44.91,188902.00708382527,20.0693,20.0872,20.038,20.0738,188902.0071
2010-04-30 15:25:00,44.9,44.91,44.87,44.88,160173.16017316017,20.0693,20.0738,20.0559,20.0604,160173.1602
2010-04-30 15:30:00,44.88,44.91,44.87,44.88,167519.34933753117,20.0604,20.0738,20.0559,20.0604,167519.3493
2010-04-30 15:35:00,44.88,45.0,44.87,44.9,451921.8155581792,20.0604,20.114,20.0559,20.0693,451921.8156
2010-04-30 15:40:00,44.91,44.98,44.87,44.97,447461.6292798111,20.0738,20.1051,20.0559,20.1006,447461.6293
2010-04-30 15:45:00,44.96,45.07,44.94,45.07,606322.9699593337,20.0961,20.1453,20.0872,20.1453,606322.97
2010-04-30 15:50:00,45.07,45.13,45.04,45.1,733963.0066902795,20.1453,20.1721,20.1319,20.1587,733963.0067
2010-04-30 15:55:00,45.1,45.23,45.09,45.1,1315886.1340679524,20.1587,20.2168,20.1542,20.1587,1315886.1341
2010-05-03 09:30:00,45.37,45.68,45.36,45.63,522891.25016397744,20.2794,20.4179,20.2749,20.3956,522891.2502
2010-05-03 09:35:00,45.66,45.68,45.54,45.61,239538.23953823955,20.409,20.4179,20.3554,20.3867,239538.2395
2010-05-03 09:40:00,45.62,45.63,45.46,45.53,155188.24609733702,20.3911,20.3956,20.3196,20.3509,155188.2461
2010-05-03 09:45:00,45.53,45.6,45.47,45.59,196510.5601469238,20.3509,20.3822,20.3241,20.3777,196510.5601
2010-05-03 09:50:00,45.59,45.69,45.54,45.68,333464.5152826971,20.3777,20.4224,20.3554,20.4179,333464.5153
2010-05-03 09:55:00,45.68,45.72,45.61,45.65,291486.2914862915,20.4179,20.4358,20.3867,20.4045,291486.2915
2010-05-03 10:00:00,45.65,45.65,45.48,45.53,353141.80768726225,20.4045,20.4045,20.3286,20.3509,353141.8077
2010-05-03 10:05:00,45.54,45.66,45.46,45.55,364948.1831300013,20.3554,20.409,20.3196,20.3598,364948.1831
2010-05-03 10:10:00,45.55,45.62,45.52,45.53,195854.65040010496,20.3598,20.3911,20.3464,20.3509,195854.6504
2010-05-03 10:15:00,45.54,45.57,45.51,45.56,131444.3132624951,20.3554,20.3688,20.342,20.3643,131444.3133
2010-05-03 10:20:00,45.56,45.65,45.55,45.62,153876.42660369934,20.3643,20.4045,20.3598,20.3911,153876.4266
2010-05-03 10:25:00,45.62,45.63,45.52,45.56,149678.60422405877,20.3911,20.3956,20.3464,20.3643,149678.6042
2010-05-03 10:30:00,45.56,45.57,45.49,45.56,218680.3095894005,20.3643,20.3688,20.333,20.3643,218680.3096
2010-05-03 10:35:00,45.56,45.58,45.52,45.55,227731.86409550047,20.3643,20.3732,20.3464,20.3598,227731.8641
2010-05-03 10:40:00,45.55,45.58,45.54,45.57,136822.77318640955,20.3598,20.3732,20.3554,20.3688,136822.7732
2010-05-03 10:45:00,45.56,45.57,45.49,45.53,189689.0987800079,20.3643,20.3688,20.333,20.3509,189689.0988
2010-05-03 10:50:00,45.52,45.56,45.47,45.51,384887.839433294,20.3464,20.3643,20.3241,20.342,384887.8394
2010-05-03 10:55:00,45.5,45.52,45.4,45.51,255017.70956316413,20.3375,20.3464,20.2928,20.342,255017.7096
2010-05-03 11:00:00,45.51,45.55,45.49,45.51,145611.963793782,20.342,20.3598,20.333,20.342,145611.9638
2010-05-03 11:05:00,45.51,45.52,45.43,45.46,131181.94936376755,20.342,20.3464,20.3062,20.3196,131181.9494
2010-05-03 11:10:00,45.46,45.51,45.43,45.43,167519.34933753117,20.3196,20.342,20.3062,20.3062,167519.3493
2010-05-03 11:15:00,45.43,45.56,45.43,45.56,112029.38475665748,20.3062,20.3643,20.3062,20.3643,112029.3848
2010-05-03 11:20:00,45.56,45.59,45.53,45.58,143119.5067558704,20.3643,20.3777,20.3509,20.3732,143119.5068
2010-05-03 11:25:00,45.57,45.61,45.57,45.6,96943.46057982424,20.3688,20.3867,20.3688,20.3822,96943.4606
2010-05-03 11:30:00,45.6,45.6,45.57,45.59,102190.73855437493,20.3822,20.3822,20.3688,20.3777,102190.7386
2010-05-03 11:35:00,45.59,45.65,45.59,45.6,288469.10665092483,20.3777,20.4045,20.3777,20.3822,288469.1067
2010-05-03 11:40:00,45.61,45.62,45.56,45.56,204250.2951593861,20.3867,20.3911,20.3643,20.3643,204250.2952
2010-05-03 11:45:00,45.56,45.62,45.56,45.59,112685.29450347633,20.3643,20.3911,20.3643,20.3777,112685.2945
2010-05-03 11:50:00,45.59,45.62,45.58,45.59,206218.0243998426,20.3777,20.3911,20.3732,20.3777,206218.0244
2010-05-03 11:55:00,45.59,45.63,45.59,45.59,82513.4461498098,20.3777,20.3956,20.3777,20.3777,82513.4461
2010-05-03 12:00:00,45.6,45.61,45.57,45.59,150465.6959202414,20.3822,20.3867,20.3688,20.3777,150465.6959
2010-05-03 12:05:00,45.59,45.62,45.57,45.6,119113.21002230092,20.3777,20.3911,20.3688,20.3822,119113.21
2010-05-03 12:10:00,45.59,45.6,45.56,45.57,175127.90240062968,20.3777,20.3822,20.3643,20.3688,175127.9024
2010-05-03 12:15:00,45.58,45.6,45.56,45.59,217499.6720451266,20.3732,20.3822,20.3643,20.3777,217499.672
2010-05-03 12:20:00,45.6,45.69,45.59,45.68,245703.79115833665,20.3822,20.4224,20.3777,20.4179,245703.7912
2010-05-03 12:25:00,45.68,45.7,45.65,45.68,212252.3940705759,20.4179,20.4269,20.4045,20.4179,212252.3941
2010-05-03 12:30:00,45.68,45.74,45.68,45.73,177882.7233372688,20.4179,20.4448,20.4179,20.4403,177882.7233
2010-05-03 12:35:00,45.73,45.74,45.7,45.72,189033.18903318903,20.4403,20.4448,20.4269,20.4358,189033.189
2010-05-03 12:40:00,45.72,45.78,45.72,45.77,271546.63518299884,20.4358,20.4626,20.4358,20.4582,271546.6352
2010-05-03 12:45:00,45.78,45.81,45.74,45.77,174471.99265381086,20.4626,20.4761,20.4448,20.4582,174471.9927
2010-05-03 12:50:00,45.76,45.78,45.73,45.78,155057.06414797326,20.4537,20.4626,20.4403,20.4626,155057.0641
2010-05-03 12:55:00,45.78,45.81,45.66,45.8,139052.8663255936,20.4626,20.4761,20.409,20.4716,139052.8663
2010-05-03 13:00:00,45.81,45.81,45.75,45.79,114784.2056932966,20.4761,20.4761,20.4492,20.4671,114784.2057
2010-05-03 13:05:00,45.78,45.81,45.76,45.77,70182.34290961563,20.4626,20.4761,20.4537,20.4582,70182.3429
2010-05-03 13:10:00,45.77,45.79,45.75,45.76,98124.09812409812,20.4582,20.4671,20.4492,20.4537,98124.0981
2010-05-03 13:15:00,45.77,45.8,45.76,45.77,168962.3507805326,20.4582,20.4716,20.4537,20.4582,168962.3508
2010-05-03 13:20:00,45.76,45.79,45.74,45.76,102059.55660501117,20.4537,20.4671,20.4448,20.4537,102059.5566
2010-05-03 13:25:00,45.75,45.78,45.73,45.75,84612.35733963006,20.4492,20.4626,20.4403,20.4492,84612.3573
2010-05-03 13:30:00,45.74,45.79,45.73,45.78,85792.99488390397,20.4448,20.4671,20.4403,20.4626,85792.9949
2010-05-03 13:35:00,45.77,45.89,45.76,45.88,187459.00564082383,20.4582,20.5118,20.4537,20.5073,187459.0056
2010-05-03 13:40:00,45.88,45.92,45.84,45.84,204512.6590581136,20.5073,20.5252,20.4895,20.4895,204512.6591
2010-05-03 13:45:00,45.84,45.87,45.81,45.84,138003.41073068345,20.4895,20.5029,20.4761,20.4895,138003.4107
2010-05-03 13:50:00,45.84,45.91,45.84,45.89,136822.77318640955,20.4895,20.5208,20.4895,20.5118,136822.7732
2010-05-03 13:55:00,45.89,45.99,45.89,45.97,108618.65407319952,20.5118,20.5565,20.5118,20.5476,108618.6541
2010-05-03 14:00:00,45.97,46.0,45.94,46.0,159123.70457825004,20.5476,20.561,20.5342,20.561,159123.7046
2010-05-03 14:05:00,46.0,46.08,45.99,46.02,222484.58612094977,20.561,20.5967,20.5565,20.5699,222484.5861
2010-05-03 14:10:00,46.02,46.07,46.0,46.04,147973.2388823298,20.5699,20.5923,20.561,20.5789,147973.2389
2010-05-03 14:15:00,46.04,46.06,46.0,46.06,124360.48799685165,20.5789,20.5878,20.561,20.5878,124360.488
2010-05-03 14:20:00,46.07,46.13,46.06,46.12,194280.46700773973,20.5923,20.6191,20.5878,20.6146,194280.467
2010-05-03 14:25:00,46.12,46.14,46.07,46.08,190345.0085268267,20.6146,20.6236,20.5923,20.5967,190345.0085
2010-05-03 14:30:00,46.09,46.09,46.02,46.02,112160.56670602126,20.6012,20.6012,20.5699,20.5699,112160.5667
2010-05-03 14:35:00,46.02,46.03,45.92,45.94,92745.63820018366,20.5699,20.5744,20.5252,20.5342,92745.6382
2010-05-03 14:40:00,45.94,45.96,45.81,45.88,183392.36521054705,20.5342,20.5431,20.4761,20.5073,183392.3652
2010-05-03 14:45:00,45.88,45.92,45.81,45.85,101928.3746556474,20.5073,20.5252,20.4761,20.4939,101928.3747
2010-05-03 14:50:00,45.84,45.91,45.84,45.89,158992.52262888628,20.4895,20.5208,20.4895,20.5118,158992.5226
2010-05-03 14:55:00,45.89,45.9,45.83,45.85,195461.10455201365,20.5118,20.5163,20.485,20.4939,195461.1046
2010-05-03 15:00:00,45.85,45.86,45.64,45.64,438147.7108749836,20.4939,20.4984,20.4001,20.4001,438147.7109
2010-05-03 15:05:00,45.64,45.75,45.57,45.59,304735.668372032,20.4001,20.4492,20.3688,20.3777,304735.6684
2010-05-03 15:10:00,45.58,45.59,45.39,45.44,398661.9441164896,20.3732,20.3777,20.2883,20.3107,398661.9441
2010-05-03 15:15:00,45.44,45.47,45.36,45.37,300800.209891119,20.3107,20.3241,20.2749,20.2794,300800.2099
2010-05-03 15:20:00,45.37,45.39,45.3,45.37,312475.4033844943,20.2794,20.2883,20.2481,20.2794,312475.4034
2010-05-03 15:25:00,45.38,45.46,45.36,45.39,226944.77239931785,20.2839,20.3196,20.2749,20.2883,226944.7724
2010-05-03 15:30:00,45.39,45.44,45.38,45.44,131050.7674144038,20.2883,20.3107,20.2839,20.3107,131050.7674
2010-05-03 15:35:00,45.44,45.49,45.37,45.39,276400.3673094582,20.3107,20.333,20.2794,20.2883,276400.3673
2010-05-03 15:40:00,45.38,45.43,45.36,45.39,158598.97678079497,20.2839,20.3062,20.2749,20.2883,158598.9768
2010-05-03 15:45:00,45.39,45.5,45.39,45.49,211727.6662731208,20.2883,20.3375,20.2883,20.333,211727.6663
2010-05-03 15:50:00,45.49,45.53,45.45,45.48,308277.58100485377,20.333,20.3509,20.3151,20.3286,308277.581
2010-05-03 15:55:00,45.48,45.56,45.47,45.52,441296.0776597141,20.3286,20.3643,20.3241,20.3464,441296.0777
2010-05-04 09:30:00,44.99,45.06,44.63,44.86,455726.09208972845,20.1095,20.1408,19.9486,20.0514,455726.0921
2010-05-04 09:35:00,44.87,44.94,44.53,44.61,286107.83156237705,20.0559,20.0872,19.9039,19.9397,286107.8316
2010-05-04 09:40:00,44.61,44.61,44.08,44.15,740522.1041584678,19.9397,19.9397,19.7028,19.7341,740522.1042
2010-05-04 09:45:00,44.16,44.27,44.03,44.26,609340.1547947003,19.7385,19.7877,19.6804,19.7832,609340.1548
2010-05-04 09:50:00,44.26,44.3,44.2,44.24,547028.7288469106,19.7832,19.8011,19.7564,19.7743,547028.7288
2010-05-04 09:55:00,44.24,44.27,44.21,44.22,288075.5608028335,19.7743,19.7877,19.7609,19.7654,288075.5608
2010-05-04 10:00:00,44.23,44.3,44.18,44.24,418339.2365210547,19.7698,19.8011,19.7475,19.7743,418339.2365
2010-05-04 10:05:00,44.24,44.35,44.21,44.21,313656.0409287682,19.7743,19.8235,19.7609,19.7609,313656.0409
2010-05-04 10:10:00,44.21,44.29,44.18,44.24,349075.16725698544,19.7609,19.7966,19.7475,19.7743,349075.1673
2010-05-04 10:15:00,44.25,44.35,44.21,44.26,362586.9080414535,19.7788,19.8235,19.7609,19.7832,362586.908
2010-05-04 10:20:00,44.26,44.32,44.19,44.24,328086.05535878264,19.7832,19.8101,19.7519,19.7743,328086.0554
2010-05-04 10:25:00,44.25,44.3,44.19,44.23,247540.33844942937,19.7788,19.8011,19.7519,19.7698,247540.3384
2010-05-04 10:30:00,44.22,44.24,44.03,44.05,675193.4933753116,19.7654,19.7743,19.6804,19.6894,675193.4934
2010-05-04 10:35:00,44.05,44.1,43.92,44.05,772399.3178538634,19.6894,19.7117,19.6313,19.6894,772399.3179
2010-05-04 10:40:00,44.05,44.12,44.02,44.07,243736.0619178801,19.6894,19.7207,19.676,19.6983,243736.0619
2010-05-04 10:45:00,44.06,44.08,43.96,43.97,231929.68647514103,19.6938,19.7028,19.6491,19.6536,231929.6865
2010-05-04 10:50:00,43.97,44.02,43.89,44.02,184310.6388560934,19.6536,19.676,19.6179,19.676,184310.6389
2010-05-04 10:55:00,44.02,44.02,43.86,43.89,309064.6727010363,19.676,19.676,19.6044,19.6179,309064.6727
2010-05-04 11:00:00,43.89,43.91,43.63,43.66,394988.8495343041,19.6179,19.6268,19.5016,19.5151,394988.8495
2010-05-04 11:05:00,43.65,43.77,43.63,43.76,324937.68857405224,19.5106,19.5642,19.5016,19.5597,324937.6886
2010-05-04 11:10:00,43.76,43.85,43.76,43.78,152433.4251606979,19.5597,19.6,19.5597,19.5687,152433.4252
2010-05-04 11:15:00,43.78,43.92,43.77,43.91,152039.8793126066,19.5687,19.6313,19.5642,19.6268,152039.8793
2010-05-04 11:20:00,43.92,43.99,43.9,43.95,142594.77895841532,19.6313,19.6626,19.6223,19.6447,142594.779
2010-05-04 11:25:00,43.95,43.99,43.92,43.98,135379.7717434081,19.6447,19.6626,19.6313,19.6581,135379.7717
2010-05-04 11:30:00,43.97,44.17,43.95,44.09,160173.16017316017,19.6536,19.743,19.6447,19.7073,160173.1602
2010-05-04 11:35:00,44.1,44.16,44.06,44.15,163059.16305916305,19.7117,19.7385,19.6938,19.7341,163059.1631
2010-05-04 11:40:00,44.15,44.27,44.15,44.17,121736.84900957628,19.7341,19.7877,19.7341,19.743,121736.849
2010-05-04 11:45:00,44.17,44.2,44.12,44.18,88285.45192181556,19.743,19.7564,19.7207,19.7475,88285.4519
2010-05-04 11:50:00,44.18,44.22,44.09,44.15,128558.3103764922,19.7475,19.7654,19.7073,19.7341,128558.3104
2010-05-04 11:55:00,44.15,44.19,44.15,44.18,61917.88009969828,19.7341,19.7519,19.7341,19.7475,61917.8801
2010-05-04 12:00:00,44.19,44.19,44.08,44.14,108487.47212383576,19.7519,19.7519,19.7028,19.7296,108487.4721
2010-05-04 12:05:00,44.14,44.14,44.05,44.1,98386.46202282568,19.7296,19.7296,19.6894,19.7117,98386.462
2010-05-04 12:10:00,44.1,44.11,44.02,44.08,98124.09812409812,19.7117,19.7162,19.676,19.7028,98124.0981
2010-05-04 12:15:00,44.08,44.14,44.03,44.08,104027.28584546766,19.7028,19.7296,19.6804,19.7028,104027.2858
2010-05-04 12:20:00,44.07,44.08,43.87,43.91,265643.4474616293,19.6983,19.7028,19.6089,19.6268,265643.4475
2010-05-04 12:25:00,43.89,44.01,43.86,43.95,187721.3695395513,19.6179,19.6715,19.6044,19.6447,187721.3695
2010-05-04 12:30:00,43.95,44.05,43.93,44.02,175652.63019808475,19.6447,19.6894,19.6357,19.676,175652.6302
2010-05-04 12:35:00,44.02,44.05,43.98,44.05,103896.1038961039,19.676,19.6894,19.6581,19.6894,103896.1039
2010-05-04 12:40:00,44.05,44.07,43.97,43.98,155581.79194542833,19.6894,19.6983,19.6536,19.6581,155581.7919
2010-05-04 12:45:00,43.99,44.15,43.95,44.14,147710.87498360226,19.6626,19.7341,19.6447,19.7296,147710.875
2010-05-04 12:50:00,44.15,44.19,44.08,44.11,96812.27863046044,19.7341,19.7519,19.7028,19.7162,96812.2786
2010-05-04 12:55:00,44.11,44.14,44.08,44.11,74511.34723861997,19.7162,19.7296,19.7028,19.7162,74511.3472
2010-05-04 13:00:00,44.11,44.19,44.1,44.14,98780.00787091696,19.7162,19.7519,19.7117,19.7296,98780.0079
2010-05-04 13:05:00,44.14,44.15,44.05,44.05,65066.24688442871,19.7296,19.7341,19.6894,19.6894,65066.2469
2010-05-04 13:10:00,44.07,44.11,44.03,44.04,72150.07215007216,19.6983,19.7162,19.6804,19.6849,72150.0722
2010-05-04 13:15:00,44.04,44.11,44.03,44.05,99173.55371900828,19.6849,19.7162,19.6804,19.6894,99173.5537
2010-05-04 13:20:00,44.06,44.13,44.06,44.07,89466.08946608947,19.6938,19.7251,19.6938,19.6983,89466.0895
2010-05-04 13:25:00,44.08,44.11,44.03,44.08,103633.73999737635,19.7028,19.7162,19.6804,19.7028,103633.74
2010-05-04 13:30:00,44.08,44.21,44.08,44.21,89597.27141545323,19.7028,19.7609,19.7028,19.7609,89597.2714
2010-05-04 13:35:00,44.21,44.22,44.11,44.18,83694.0836940837,19.7609,19.7654,19.7162,19.7475,83694.0837
2010-05-04 13:40:00,44.18,44.21,44.16,44.16,146005.50964187327,19.7475,19.7609,19.7385,19.7385,146005.5096
2010-05-04 13:45:00,44.15,44.29,44.14,44.28,98780.00787091696,19.7341,19.7966,19.7296,19.7922,98780.0079
2010-05-04 13:50:00,44.27,44.27,44.15,44.18,92352.09235209235,19.7877,19.7877,19.7341,19.7475,92352.0924
2010-05-04 13:55:00,44.19,44.22,44.16,44.2,123179.85045257772,19.7519,19.7654,19.7385,19.7564,123179.8505
2010-05-04 14:00:00,44.2,44.24,44.13,44.16,140364.68581923126,19.7564,19.7743,19.7251,19.7385,140364.6858
2010-05-04 14:05:00,44.14,44.15,44.1,44.14,107962.74432638068,19.7296,19.7341,19.7117,19.7296,107962.7443
2010-05-04 14:10:00,44.14,44.18,44.13,44.18,59163.059163059166,19.7296,19.7475,19.7251,19.7475,59163.0592
2010-05-04 14:15:00,44.19,44.2,44.06,44.08,107700.38042765316,19.7519,19.7564,19.6938,19.7028,107700.3804
2010-05-04 14:20:00,44.07,44.12,44.02,44.12,125409.94359176178,19.6983,19.7207,19.676,19.7207,125409.9436
2010-05-04 14:25:00,44.12,44.15,44.06,44.07,106913.28873147056,19.7207,19.7341,19.6938,19.6983,106913.2887
2010-05-04 14:30:00,44.07,44.15,44.06,44.07,109012.19992129084,19.6983,19.7341,19.6938,19.6983,109012.1999
2010-05-04 14:35:00,44.07,44.16,44.06,44.08,110455.20136429228,19.6983,19.7385,19.6938,19.7028,110455.2014
2010-05-04 14:40:00,44.08,44.18,44.07,44.13,99304.73566837204,19.7028,19.7475,19.6983,19.7251,99304.7357
2010-05-04 14:45:00,44.12,44.14,44.08,44.13,114259.47789584154,19.7207,19.7296,19.7028,19.7251,114259.4779
2010-05-04 14:50:00,44.12,44.22,44.11,44.14,130001.31181949364,19.7207,19.7654,19.7162,19.7296,130001.3118
2010-05-04 14:55:00,44.14,44.22,44.12,44.16,137872.2287813197,19.7296,19.7654,19.7207,19.7385,137872.2288
2010-05-04 15:00:00,44.16,44.21,44.05,44.19,204643.84100747737,19.7385,19.7609,19.6894,19.7519,204643.841
2010-05-04 15:05:00,44.19,44.26,44.17,44.2,167912.89518562247,19.7519,19.7832,19.743,19.7564,167912.8952
2010-05-04 15:10:00,44.2,44.29,44.18,44.24,123573.39630066905,19.7564,19.7966,19.7475,19.7743,123573.3963
2010-05-04 15:15:00,44.24,44.36,44.24,44.34,145611.963793782,19.7743,19.8279,19.7743,19.819,145611.9638
2010-05-04 15:20:00,44.34,44.35,44.24,44.33,149940.96812278632,19.819,19.8235,19.7743,19.8145,149940.9681
2010-05-04 15:25:00,44.33,44.33,44.21,44.24,355371.9008264463,19.8145,19.8145,19.7609,19.7743,355371.9008
2010-05-04 15:30:00,44.24,44.26,44.14,44.14,251213.43303161487,19.7743,19.7832,19.7296,19.7296,251213.433
2010-05-04 15:35:00,44.15,44.17,44.02,44.07,224845.8612094976,19.7341,19.743,19.676,19.6983,224845.8612
2010-05-04 15:40:00,44.06,44.11,43.9,44.02,349337.53115571296,19.6938,19.7162,19.6223,19.676,349337.5312
2010-05-04 15:45:00,44.0,44.18,44.0,44.14,355765.4466745376,19.667,19.7475,19.667,19.7296,355765.4467
2010-05-04 15:50:00,44.14,44.31,44.14,44.31,382395.3823953824,19.7296,19.8056,19.7296,19.8056,382395.3824
2010-05-04 15:55:00,44.31,44.31,44.18,44.22,940836.9408369408,19.8056,19.8056,19.7475,19.7654,940836.9408
2010-05-05 09:30:00,43.27,43.53,43.04,43.22,168699.98688180506,19.3407,19.4569,19.2379,19.3184,168699.9869
2010-05-05 09:35:00,43.17,43.28,42.96,42.98,781057.326511872,19.296,19.3452,19.2022,19.2111,781057.3265
2010-05-05 09:40:00,42.98,43.02,42.82,42.93,554768.463859373,19.2111,19.229,19.1396,19.1888,554768.4639
2010-05-05 09:45:00,42.93,43.07,42.91,42.96,234028.5976649613,19.1888,19.2513,19.1798,19.2022,234028.5977
2010-05-05 09:50:00,42.95,43.05,42.88,42.98,443394.9888495343,19.1977,19.2424,19.1664,19.2111,443394.9888
2010-05-05 09:55:00,42.97,43.02,42.87,42.92,668240.8500590319,19.2066,19.229,19.1619,19.1843,668240.8501
2010-05-05 10:00:00,42.93,43.03,42.82,42.97,390791.0271546635,19.1888,19.2335,19.1396,19.2066,390791.0272
2010-05-05 10:05:00,42.97,43.0,42.86,42.88,377148.1044208317,19.2066,19.22,19.1575,19.1664,377148.1044
2010-05-05 10:10:00,42.88,42.96,42.81,42.92,346582.71021907387,19.1664,19.2022,19.1351,19.1843,346582.7102
2010-05-05 10:15:00,42.92,43.05,42.86,42.98,369670.7333070969,19.1843,19.2424,19.1575,19.2111,369670.7333
2010-05-05 10:20:00,42.97,43.02,42.87,43.0,363505.1816869999,19.2066,19.229,19.1619,19.22,363505.1817
2010-05-05 10:25:00,43.0,43.0,42.7,42.7,236127.5088547816,19.22,19.22,19.086,19.086,236127.5089
2010-05-05 10:30:00,42.7,42.74,42.58,42.67,452315.3614062705,19.086,19.1038,19.0323,19.0725,452315.3614
2010-05-05 10:35:00,42.67,42.81,42.67,42.7,260920.89728453365,19.0725,19.1351,19.0725,19.086,260920.8973
2010-05-05 10:40:00,42.7,42.96,42.69,42.89,290436.8358913814,19.086,19.2022,19.0815,19.1709,290436.8359
2010-05-05 10:45:00,42.89,43.07,42.88,43.04,248852.15794306705,19.1709,19.2513,19.1664,19.2379,248852.1579
2010-05-05 10:50:00,43.04,43.06,42.84,42.87,236652.23665223664,19.2379,19.2469,19.1485,19.1619,236652.2367
2010-05-05 10:55:00,42.86,42.88,42.75,42.79,307490.48930867115,19.1575,19.1664,19.1083,19.1262,307490.4893
2010-05-05 11:00:00,42.78,42.8,42.69,42.75,270890.72543618,19.1217,19.1306,19.0815,19.1083,270890.7254
2010-05-05 11:05:00,42.76,42.82,42.7,42.78,232192.0503738685,19.1128,19.1396,19.086,19.1217,232192.0504
2010-05-05 11:10:00,42.78,42.79,42.71,42.76,178538.63308408763,19.1217,19.1262,19.0904,19.1128,178538.6331
2010-05-05 11:15:00,42.76,42.8,42.73,42.78,185360.0944510036,19.1128,19.1306,19.0994,19.1217,185360.0945
2010-05-05 11:20:00,42.78,42.83,42.73,42.83,187327.82369146007,19.1217,19.1441,19.0994,19.1441,187327.8237
2010-05-05 11:25:00,42.81,42.88,42.77,42.79,108487.47212383576,19.1351,19.1664,19.1172,19.1262,108487.4721
2010-05-05 11:30:00,42.79,42.86,42.77,42.78,101272.46490882857,19.1262,19.1575,19.1172,19.1217,101272.4649
2010-05-05 11:35:00,42.78,42.94,42.77,42.93,137347.50098386462,19.1217,19.1932,19.1172,19.1888,137347.501
2010-05-05 11:40:00,42.93,43.05,42.9,43.02,117145.48078184442,19.1888,19.2424,19.1753,19.229,117145.4808
2010-05-05 11:45:00,43.01,43.2,42.99,43.18,174865.53850190213,19.2245,19.3094,19.2156,19.3005,174865.5385
2010-05-05 11:50:00,43.18,43.23,43.16,43.21,252918.79837334383,19.3005,19.3229,19.2916,19.3139,252918.7984
2010-05-05 11:55:00,43.2,43.41,43.19,43.31,243867.24386724387,19.3094,19.4033,19.305,19.3586,243867.2439
2010-05-05 12:00:00,43.3,43.34,43.23,43.28,242293.06047487867,19.3541,19.372,19.3229,19.3452,242293.0605
2010-05-05 12:05:00,43.27,43.27,43.17,43.22,87891.90607372425,19.3407,19.3407,19.296,19.3184,87891.9061
2010-05-05 12:10:00,43.22,43.25,43.16,43.17,188639.64318509767,19.3184,19.3318,19.2916,19.296,188639.6432
2010-05-05 12:15:00,43.16,43.18,43.12,43.15,138659.3204775023,19.2916,19.3005,19.2737,19.2871,138659.3205
2010-05-05 12:20:00,43.15,43.15,43.02,43.08,140233.5038698675,19.2871,19.2871,19.229,19.2558,140233.5039
2010-05-05 12:25:00,43.08,43.11,43.02,43.02,122917.4865538502,19.2558,19.2692,19.229,19.229,122917.4866
2010-05-05 12:30:00,43.02,43.12,43.0,43.1,81726.35445362718,19.229,19.2737,19.22,19.2647,81726.3545
2010-05-05 12:35:00,43.09,43.11,43.02,43.02,155975.3377935196,19.2603,19.2692,19.229,19.229,155975.3378
2010-05-05 12:40:00,43.02,43.02,42.93,42.94,337006.4279155188,19.229,19.229,19.1888,19.1932,337006.4279
2010-05-05 12:45:00,42.93,43.06,42.92,43.05,164108.61865407322,19.1888,19.2469,19.1843,19.2424,164108.6187
2010-05-05 12:50:00,43.05,43.13,43.02,43.13,111635.8389085662,19.2424,19.2782,19.229,19.2782,111635.8389
2010-05-05 12:55:00,43.13,43.17,43.09,43.13,80676.89885871705,19.2782,19.296,19.2603,19.2782,80676.8989
2010-05-05 13:00:00,43.13,43.16,43.02,43.08,170405.35222353405,19.2782,19.2916,19.229,19.2558,170405.3522
2010-05-05 13:05:00,43.07,43.21,43.05,43.12,157418.33923652105,19.2513,19.3139,19.2424,19.2737,157418.3392
2010-05-05 13:10:00,43.13,43.14,43.05,43.06,105076.7414403778,19.2782,19.2826,19.2424,19.2469,105076.7414
2010-05-05 13:15:00,43.05,43.15,43.05,43.14,84087.629542175,19.2424,19.2871,19.2424,19.2826,84087.6295
2010-05-05 13:20:00,43.13,43.28,43.13,43.23,95106.91328873148,19.2782,19.3452,19.2782,19.3229,95106.9133
2010-05-05 13:25:00,43.23,43.25,43.21,43.23,244654.3355634265,19.3229,19.3318,19.3139,19.3229,244654.3356
2010-05-05 13:30:00,43.23,43.31,43.23,43.26,154138.79050242688,19.3229,19.3586,19.3229,19.3363,154138.7905
2010-05-05 13:35:00,43.26,43.31,43.22,43.31,197297.6518431064,19.3363,19.3586,19.3184,19.3586,197297.6518
2010-05-05 13:40:00,43.31,43.32,43.17,43.18,91696.18260527353,19.3586,19.3631,19.296,19.3005,91696.1826
2010-05-05 13:45:00,43.17,43.33,43.15,43.32,133280.86055358785,19.296,19.3675,19.2871,19.3631,133280.8606
2010-05-05 13:50:00,43.31,43.31,43.21,43.28,94975.7313393677,19.3586,19.3586,19.3139,19.3452,94975.7313
2010-05-05 13:55:00,43.29,43.3,43.18,43.19,81201.62665617211,19.3497,19.3541,19.3005,19.305,81201.6267
2010-05-05 14:00:00,43.18,43.24,43.04,43.05,99567.09956709958,19.3005,19.3273,19.2379,19.2424,99567.0996
2010-05-05 14:05:00,43.05,43.15,43.04,43.11,76347.89452971272,19.2424,19.2871,19.2379,19.2692,76347.8945
2010-05-05 14:10:00,43.11,43.15,43.08,43.08,76216.71258034895,19.2692,19.2871,19.2558,19.2558,76216.7126
2010-05-05 14:15:00,43.08,43.15,43.04,43.05,126721.76308539943,19.2558,19.2871,19.2379,19.2424,126721.7631
2010-05-05 14:20:00,43.05,43.07,43.01,43.05,86317.72268135905,19.2424,19.2513,19.2245,19.2424,86317.7227
2010-05-05 14:25:00,43.05,43.06,42.95,43.01,137347.50098386462,19.2424,19.2469,19.1977,19.2245,137347.501
2010-05-05 14:30:00,43.0,43.05,42.95,43.03,179588.08867899777,19.22,19.2424,19.1977,19.2335,179588.0887
2010-05-05 14:35:00,43.03,43.06,42.95,42.96,167125.80348943986,19.2335,19.2469,19.1977,19.2022,167125.8035
2010-05-05 14:40:00,42.96,43.05,42.92,42.95,193099.82946346584,19.2022,19.2424,19.1843,19.1977,193099.8295
2010-05-05 14:45:00,42.95,42.96,42.86,42.89,242817.7882723337,19.1977,19.2022,19.1575,19.1709,242817.7883
2010-05-05 14:50:00,42.88,42.89,42.78,42.81,211334.1204250295,19.1664,19.1709,19.1217,19.1351,211334.1204
2010-05-05 14:55:00,42.8,42.95,42.8,42.91,187590.1875901876,19.1306,19.1977,19.1306,19.1798,187590.1876
2010-05-05 15:00:00,42.91,43.01,42.89,42.97,201757.8381214745,19.1798,19.2245,19.1709,19.2066,201757.8381
2010-05-05 15:05:00,42.97,43.01,42.94,42.99,133543.22445231536,19.2066,19.2245,19.1932,19.2156,133543.2245
2010-05-05 15:10:00,42.99,43.12,42.99,43.09,219073.85543749185,19.2156,19.2737,19.2156,19.2603,219073.8554
2010-05-05 15:15:00,43.09,43.12,43.02,43.04,166338.71179325724,19.2603,19.2737,19.229,19.2379,166338.7118
2010-05-05 15:20:00,43.05,43.14,43.0,43.14,241637.15072805985,19.2424,19.2826,19.22,19.2826,241637.1507
2010-05-05 15:25:00,43.13,43.14,43.04,43.07,182867.637413092,19.2782,19.2826,19.2379,19.2513,182867.6374
2010-05-05 15:30:00,43.06,43.09,42.93,42.94,209759.9370326643,19.2469,19.2603,19.1888,19.1932,209759.937
2010-05-05 15:35:00,42.93,43.01,42.87,42.99,300800.209891119,19.1888,19.2245,19.1619,19.2156,300800.2099
2010-05-05 15:40:00,42.99,43.11,42.97,43.1,295159.386068477,19.2156,19.2692,19.2066,19.2647,295159.3861
2010-05-05 15:45:00,43.1,43.13,43.07,43.1,451790.6336088154,19.2647,19.2782,19.2513,19.2647,451790.6336
2010-05-05 15:50:00,43.1,43.25,43.1,43.24,469893.74262101535,19.2647,19.3318,19.2647,19.3273,469893.7426
2010-05-05 15:55:00,43.24,43.35,43.23,43.27,956054.046963138,19.3273,19.3765,19.3229,19.3407,956054.047
2010-05-06 09:30:00,42.89,43.18,42.8,42.86,234422.1435130526,19.1709,19.3005,19.1306,19.1575,234422.1435
2010-05-06 09:35:00,42.86,43.07,42.8,42.86,274563.82001836546,19.1575,19.2513,19.1306,19.1575,274563.82
2010-05-06 09:40:00,42.86,43.15,42.86,43.15,257247.80270234816,19.1575,19.2871,19.1575,19.2871,257247.8027
2010-05-06 09:45:00,43.16,43.22,42.97,43.03,245966.15505706417,19.2916,19.3184,19.2066,19.2335,245966.1551
2010-05-06 09:50:00,43.03,43.08,42.82,42.84,1572215.663124754,19.2335,19.2558,19.1396,19.1485,1572215.6631
2010-05-06 09:55:00,42.84,43.02,42.81,42.98,211990.0301718484,19.1485,19.229,19.1351,19.2111,211990.0302
2010-05-06 10:00:00,42.98,43.18,42.97,43.13,203594.38541256724,19.2111,19.3005,19.2066,19.2782,203594.3854
2010-05-06 10:05:00,43.13,43.18,42.97,43.01,179063.3608815427,19.2782,19.3005,19.2066,19.2245,179063.3609
2010-05-06 10:10:00,43.02,43.15,43.02,43.09,244916.699462154,19.229,19.2871,19.229,19.2603,244916.6995
2010-05-06 10:15:00,43.09,43.32,43.07,43.23,215663.12475403387,19.2603,19.3631,19.2513,19.3229,215663.1248
2010-05-06 10:20:00,43.23,43.25,43.12,43.15,192181.55581791943,19.3229,19.3318,19.2737,19.2871,192181.5558
2010-05-06 10:25:00,43.15,43.15,43.05,43.09,213433.0316148498,19.2871,19.2871,19.2424,19.2603,213433.0316
2010-05-06 10:30:00,43.09,43.23,43.05,43.21,234946.87131050767,19.2603,19.3229,19.2424,19.3139,234946.8713
2010-05-06 10:35:00,43.21,43.24,43.11,43.21,201364.2922733832,19.3139,19.3273,19.2692,19.3139,201364.2923
2010-05-06 10:40:00,43.21,43.27,43.06,43.06,337793.5196117014,19.3139,19.3407,19.2469,19.2469,337793.5196
2010-05-06 10:45:00,43.06,43.2,43.0,43.18,356946.0842188115,19.2469,19.3094,19.22,19.3005,356946.0842
2010-05-06 10:50:00,43.17,43.31,43.11,43.17,329266.69290305657,19.296,19.3586,19.2692,19.296,329266.6929
2010-05-06 10:55:00,43.16,43.17,43.02,43.1,297389.47920766106,19.2916,19.296,19.229,19.2647,297389.4792
2010-05-06 11:00:00,43.12,43.12,42.98,43.04,239407.0575888758,19.2737,19.2737,19.2111,19.2379,239407.0576
2010-05-06 11:05:00,43.03,43.04,42.9,42.98,262888.6265249902,19.2335,19.2379,19.1753,19.2111,262888.6265
2010-05-06 11:10:00,42.98,42.99,42.74,42.84,514626.7873540601,19.2111,19.2156,19.1038,19.1485,514626.7874
2010-05-06 11:15:00,42.84,42.87,42.71,42.77,414010.2321920504,19.1485,19.1619,19.0904,19.1172,414010.2322
2010-05-06 11:20:00,42.78,42.9,42.77,42.88,208710.48143775412,19.1217,19.1753,19.1172,19.1664,208710.4814
2010-05-06 11:25:00,42.87,43.02,42.85,42.98,167388.1673881674,19.1619,19.229,19.153,19.2111,167388.1674
2010-05-06 11:30:00,42.97,43.01,42.93,42.96,150990.42371769645,19.2066,19.2245,19.1888,19.2022,150990.4237
2010-05-06 11:35:00,42.96,43.06,42.92,42.99,145480.7818444182,19.2022,19.2469,19.1843,19.2156,145480.7818
2010-05-06 11:40:00,42.99,42.99,42.84,42.87,194149.285058376,19.2156,19.2156,19.1485,19.1619,194149.2851
2010-05-06 11:45:00,42.9,42.9,42.74,42.78,288600.2886002886,19.1753,19.1753,19.1038,19.1217,288600.2886
2010-05-06 11:50:00,42.78,42.93,42.77,42.9,156500.0655909747,19.1217,19.1888,19.1172,19.1753,156500.0656
2010-05-06 11:55:00,42.9,42.99,42.85,42.97,120425.02951593862,19.1753,19.2156,19.153,19.2066,120425.0295
2010-05-06 12:00:00,42.98,43.12,42.94,43.06,143906.598452053,19.2111,19.2737,19.1932,19.2469,143906.5985
2010-05-06 12:05:00,43.05,43.15,43.05,43.12,185622.45834973108,19.2424,19.2871,19.2424,19.2737,185622.4583
2010-05-06 12:10:00,43.11,43.25,43.1,43.22,303686.21277712187,19.2692,19.3318,19.2647,19.3184,303686.2128
2010-05-06 12:15:00,43.21,43.25,43.08,43.13,132887.31470549654,19.3139,19.3318,19.2558,19.2782,132887.3147
2010-05-06 12:20:00,43.14,43.2,43.08,43.11,94844.54939000394,19.2826,19.3094,19.2558,19.2692,94844.5494
2010-05-06 12:25:00,43.12,43.12,43.03,43.1,70838.25265643447,19.2737,19.2737,19.2335,19.2647,70838.2527
2010-05-06 12:30:00,43.1,43.16,43.08,43.14,88416.63387117932,19.2647,19.2916,19.2558,19.2826,88416.6339
2010-05-06 12:35:00,43.14,43.14,43.01,43.08,104945.55949101404,19.2826,19.2826,19.2245,19.2558,104945.5595
2010-05-06 12:40:00,43.08,43.08,42.96,42.97,132756.13275613275,19.2558,19.2558,19.2022,19.2066,132756.1328
2010-05-06 12:45:00,42.97,42.97,42.85,42.89,163190.34500852684,19.2066,19.2066,19.153,19.1709,163190.345
2010-05-06 12:50:00,42.9,42.98,42.84,42.96,132624.950806769,19.1753,19.2111,19.1485,19.2022,132624.9508
2010-05-06 12:55:00,42.96,42.97,42.87,42.97,141414.14141414143,19.2022,19.2066,19.1619,19.2066,141414.1414
2010-05-06 13:00:00,42.96,43.05,42.89,42.93,137872.2287813197,19.2022,19.2424,19.1709,19.1888,137872.2288
2010-05-06 13:05:00,42.93,42.96,42.87,42.95,107700.38042765316,19.1888,19.2022,19.1619,19.1977,107700.3804
2010-05-06 13:10:00,42.95,42.96,42.73,42.73,234422.1435130526,19.1977,19.2022,19.0994,19.0994,234422.1435
2010-05-06 13:15:00,42.73,42.81,42.69,42.8,231798.50452577727,19.0994,19.1351,19.0815,19.1306,231798.5045
2010-05-06 13:20:00,42.8,42.83,42.69,42.69,209497.5731339368,19.1306,19.1441,19.0815,19.0815,209497.5731
2010-05-06 13:25:00,42.69,42.87,42.65,42.83,282959.4647776466,19.0815,19.1619,19.0636,19.1441,282959.4648
2010-05-06 13:30:00,42.83,42.84,42.71,42.76,200839.5644759281,19.1441,19.1485,19.0904,19.1128,200839.5645
2010-05-06 13:35:00,42.75,42.8,42.68,42.68,240325.33123442216,19.1083,19.1306,19.077,19.077,240325.3312
2010-05-06 13:40:00,42.68,42.72,42.6,42.64,230880.2308802309,19.077,19.0949,19.0413,19.0591,230880.2309
2010-05-06 13:45:00,42.64,42.66,42.58,42.6,292011.01928374654,19.0591,19.0681,19.0323,19.0413,292011.0193
2010-05-06 13:50:00,42.6,42.63,42.56,42.6,269841.2698412698,19.0413,19.0547,19.0234,19.0413,269841.2698
2010-05-06 13:55:00,42.59,42.62,42.39,42.45,285058.3759674669,19.0368,19.0502,18.9474,18.9742,285058.376
2010-05-06 14:00:00,42.45,42.57,42.37,42.4,282697.10087891907,18.9742,19.0278,18.9384,18.9519,282697.1009
2010-05-06 14:05:00,42.41,42.45,42.29,42.3,319559.2286501377,18.9563,18.9742,18.9027,18.9072,319559.2287
2010-05-06 14:10:00,42.31,42.34,42.12,42.19,662206.4803882986,18.9116,18.925,18.8267,18.858,662206.4804
2010-05-06 14:15:00,42.18,42.29,42.03,42.03,372556.7361930998,18.8535,18.9027,18.7865,18.7865,372556.7362
2010-05-06 14:20:00,42.03,42.16,41.71,42.15,722550.1770956317,18.7865,18.8446,18.6434,18.8401,722550.1771
2010-05-06 14:25:00,42.14,42.2,42.01,42.05,415846.7794831431,18.8356,18.8625,18.7775,18.7954,415846.7795
2010-05-06 14:30:00,42.05,42.11,41.83,41.84,393677.0300406664,18.7954,18.8222,18.6971,18.7016,393677.03
2010-05-06 14:35:00,41.83,41.84,41.4,41.43,676505.3128689493,18.6971,18.7016,18.5049,18.5183,676505.3129
2010-05-06 14:40:00,41.43,41.56,40.62,40.9,843893.4802571166,18.5183,18.5764,18.1562,18.2814,843893.4803
2010-05-06 14:45:00,40.76,41.74,39.64,41.26,772399.3178538634,18.2188,18.6569,17.7182,18.4423,772399.3179
2010-05-06 14:50:00,41.26,41.79,40.98,41.12,431719.795356159,18.4423,18.6792,18.3172,18.3797,431719.7954
2010-05-06 14:55:00,41.16,41.79,40.97,41.22,437360.619178801,18.3976,18.6792,18.3127,18.4244,437360.6192
2010-05-06 15:00:00,41.21,41.59,41.21,41.35,467663.6494818313,18.42,18.5898,18.42,18.4825,467663.6495
2010-05-06 15:05:00,41.35,42.04,41.32,41.61,409156.500065591,18.4825,18.7909,18.4691,18.5987,409156.5001
2010-05-06 15:10:00,41.61,41.8,41.36,41.54,394464.121736849,18.5987,18.6837,18.487,18.5675,394464.1217
2010-05-06 15:15:00,41.54,41.85,41.4,41.48,358782.6315099042,18.5675,18.706,18.5049,18.5406,358782.6315
2010-05-06 15:20:00,41.47,41.51,41.09,41.33,416896.23507805326,18.5362,18.554,18.3663,18.4736,416896.2351
2010-05-06 15:25:00,41.32,41.51,40.84,41.48,448642.266824085,18.4691,18.554,18.2546,18.5406,448642.2668
2010-05-06 15:30:00,41.48,41.67,41.39,41.64,362324.544142726,18.5406,18.6256,18.5004,18.6122,362324.5441
2010-05-06 15:35:00,41.64,41.91,41.56,41.81,367965.367965368,18.6122,18.7328,18.5764,18.6881,367965.368
2010-05-06 15:40:00,41.82,42.04,41.74,41.9,456250.8198871836,18.6926,18.7909,18.6569,18.7284,456250.8199
2010-05-06 15:45:00,41.93,42.51,41.86,42.28,499934.4090253181,18.7418,19.001,18.7105,18.8982,499934.409
2010-05-06 15:50:00,42.3,42.46,42.14,42.32,576151.121605667,18.9072,18.9787,18.8356,18.9161,576151.1216
2010-05-06 15:55:00,42.35,42.41,41.55,41.91,947920.7661025844,18.9295,18.9563,18.5719,18.7328,947920.7661
2010-05-07 09:30:00,41.59,41.86,41.3,41.68,457562.6393808212,18.5898,18.7105,18.4602,18.63,457562.6394
2010-05-07 09:35:00,41.66,42.0,41.46,41.87,526039.6169487078,18.6211,18.7731,18.5317,18.715,526039.6169
2010-05-07 09:40:00,41.86,42.09,41.81,41.99,601731.6017316018,18.7105,18.8133,18.6881,18.7686,601731.6017
2010-05-07 09:45:00,42.0,42.03,41.64,41.74,349862.25895316806,18.7731,18.7865,18.6122,18.6569,349862.259
2010-05-07 09:50:00,41.74,41.96,41.68,41.71,423061.78669815033,18.6569,18.7552,18.63,18.6434,423061.7867
2010-05-07 09:55:00,41.72,41.93,41.64,41.67,308671.126852945,18.6479,18.7418,18.6122,18.6256,308671.1269
2010-05-07 10:00:00,41.65,41.77,41.41,41.44,395907.12317985046,18.6166,18.6703,18.5094,18.5228,395907.1232
2010-05-07 10:05:00,41.44,41.83,41.39,41.64,343696.707333071,18.5228,18.6971,18.5004,18.6122,343696.7073
2010-05-07 10:10:00,41.63,41.85,41.55,41.68,487865.66968385153,18.6077,18.706,18.5719,18.63,487865.6697
2010-05-07 10:15:00,41.67,41.76,41.61,41.65,202020.20202020204,18.6256,18.6658,18.5987,18.6166,202020.202
2010-05-07 10:20:00,41.66,41.67,41.39,41.46,341991.341991342,18.6211,18.6256,18.5004,18.5317,341991.342
2010-05-07 10:25:00,41.46,41.54,41.0,41.25,460317.4603174604,18.5317,18.5675,18.3261,18.4378,460317.4603
2010-05-07 10:30:00,41.25,41.54,41.19,41.23,537845.992391447,18.4378,18.5675,18.411,18.4289,537845.9924
2010-05-07 10:35:00,41.2,41.62,41.19,41.45,451921.8155581792,18.4155,18.6032,18.411,18.5272,451921.8156
2010-05-07 10:40:00,41.44,41.55,41.16,41.2,563688.8364161091,18.5228,18.5719,18.3976,18.4155,563688.8364
2010-05-07 10:45:00,41.21,41.5,41.17,41.42,345533.25462416373,18.42,18.5496,18.4021,18.5138,345533.2546
2010-05-07 10:50:00,41.42,41.58,41.29,41.56,287288.4691066509,18.5138,18.5853,18.4557,18.5764,287288.4691
2010-05-07 10:55:00,41.58,41.61,41.39,41.41,245047.8814115178,18.5853,18.5987,18.5004,18.5094,245047.8814
2010-05-07 11:00:00,41.4,41.53,41.24,41.38,277712.1868030959,18.5049,18.563,18.4334,18.4959,277712.1868
2010-05-07 11:05:00,41.37,41.73,41.36,41.72,313787.222878132,18.4915,18.6524,18.487,18.6479,313787.2229
2010-05-07 11:10:00,41.73,41.84,41.64,41.64,406926.40692640695,18.6524,18.7016,18.6122,18.6122,406926.4069
2010-05-07 11:15:00,41.66,42.12,41.62,41.93,502951.5938606848,18.6211,18.8267,18.6032,18.7418,502951.5939
2010-05-07 11:20:00,41.93,42.08,41.77,41.84,328610.78315623774,18.7418,18.8088,18.6703,18.7016,328610.7832
2010-05-07 11:25:00,41.84,41.84,41.55,41.57,204250.2951593861,18.7016,18.7016,18.5719,18.5809,204250.2952
2010-05-07 11:30:00,41.56,41.66,41.32,41.53,305391.5781188509,18.5764,18.6211,18.4691,18.563,305391.5781
2010-05-07 11:35:00,41.52,41.67,41.49,41.62,327823.6914600551,18.5585,18.6256,18.5451,18.6032,327823.6915
2010-05-07 11:40:00,41.61,41.93,41.6,41.93,263938.0821199003,18.5987,18.7418,18.5943,18.7418,263938.0821
2010-05-07 11:45:00,41.92,42.12,41.88,42.03,288469.10665092483,18.7373,18.8267,18.7194,18.7865,288469.1067
2010-05-07 11:50:00,42.03,42.06,41.76,41.96,248852.15794306705,18.7865,18.7999,18.6658,18.7552,248852.1579
2010-05-07 11:55:00,41.95,42.02,41.83,41.97,120162.66561721108,18.7507,18.782,18.6971,18.7597,120162.6656
2010-05-07 12:00:00,41.96,42.12,41.8,42.09,292273.3831824741,18.7552,18.8267,18.6837,18.8133,292273.3832
2010-05-07 12:05:00,42.1,42.28,42.04,42.28,246884.4287026105,18.8178,18.8982,18.7909,18.8982,246884.4287
2010-05-07 12:10:00,42.28,42.38,42.21,42.36,301456.1196379378,18.8982,18.9429,18.8669,18.934,301456.1196
2010-05-07 12:15:00,42.36,42.48,42.32,42.35,415059.6877869605,18.934,18.9876,18.9161,18.9295,415059.6878
2010-05-07 12:20:00,42.35,42.38,42.15,42.16,247015.6106519743,18.9295,18.9429,18.8401,18.8446,247015.6107
2010-05-07 12:25:00,42.18,42.22,41.93,42.05,283353.0106257379,18.8535,18.8714,18.7418,18.7954,283353.0106
2010-05-07 12:30:00,42.06,42.09,41.84,41.84,210153.4828807556,18.7999,18.8133,18.7016,18.7016,210153.4829
2010-05-07 12:35:00,41.84,42.11,41.83,42.03,339236.52105470287,18.7016,18.8222,18.6971,18.7865,339236.5211
2010-05-07 12:40:00,42.05,42.21,42.04,42.04,119113.21002230092,18.7954,18.8669,18.7909,18.7909,119113.21
2010-05-07 12:45:00,42.05,42.19,42.0,42.11,123179.85045257772,18.7954,18.858,18.7731,18.8222,123179.8505
2010-05-07 12:50:00,42.12,42.21,41.9,41.98,210547.02872884693,18.8267,18.8669,18.7284,18.7641,210547.0287
2010-05-07 12:55:00,41.99,42.02,41.89,41.9,149153.8764266037,18.7686,18.782,18.7239,18.7284,149153.8764
2010-05-07 13:00:00,41.89,42.08,41.88,42.03,127246.49088285452,18.7239,18.8088,18.7194,18.7865,127246.4909
2010-05-07 13:05:00,42.03,42.06,41.74,41.74,90384.36311163584,18.7865,18.7999,18.6569,18.6569,90384.3631
2010-05-07 13:10:00,41.74,41.84,41.64,41.71,279942.27994228,18.6569,18.7016,18.6122,18.6434,279942.2799
2010-05-07 13:15:00,41.71,41.96,41.69,41.81,179850.45257772531,18.6434,18.7552,18.6345,18.6881,179850.4526
2010-05-07 13:20:00,41.83,41.9,41.77,41.8,81726.35445362718,18.6971,18.7284,18.6703,18.6837,81726.3545
2010-05-07 13:25:00,41.8,41.88,41.75,41.79,173291.35510953693,18.6837,18.7194,18.6613,18.6792,173291.3551
2010-05-07 13:30:00,41.8,41.92,41.75,41.91,77003.80427653155,18.6837,18.7373,18.6613,18.7328,77003.8043
2010-05-07 13:35:00,41.92,41.97,41.81,41.88,82251.08225108225,18.7373,18.7597,18.6881,18.7194,82251.0823
2010-05-07 13:40:00,41.89,42.06,41.88,42.02,158861.34067952252,18.7239,18.7999,18.7194,18.782,158861.3407
2010-05-07 13:45:00,42.02,42.04,41.9,42.03,158074.2489833399,18.782,18.7909,18.7284,18.7865,158074.249
2010-05-07 13:50:00,42.03,42.04,41.9,41.93,205562.1146530237,18.7865,18.7909,18.7284,18.7418,205562.1147
2010-05-07 13:55:00,41.93,42.06,41.88,42.01,148235.60278105733,18.7418,18.7999,18.7194,18.7775,148235.6028
2010-05-07 14:00:00,42.0,42.09,41.89,41.94,247802.7023481569,18.7731,18.8133,18.7239,18.7462,247802.7023
2010-05-07 14:05:00,41.93,42.0,41.8,41.84,151383.96956578776,18.7418,18.7731,18.6837,18.7016,151383.9696
2010-05-07 14:10:00,41.84,41.93,41.67,41.72,209366.391184573,18.7016,18.7418,18.6256,18.6479,209366.3912
2010-05-07 14:15:00,41.72,41.93,41.71,41.89,115833.66128820674,18.6479,18.7418,18.6434,18.7239,115833.6613
2010-05-07 14:20:00,41.9,41.91,41.77,41.78,70838.25265643447,18.7284,18.7328,18.6703,18.6747,70838.2527
2010-05-07 14:25:00,41.78,41.79,41.6,41.64,243604.87996851635,18.6747,18.6792,18.5943,18.6122,243604.88
2010-05-07 14:30:00,41.65,41.74,41.6,41.72,174340.81070444707,18.6166,18.6569,18.5943,18.6479,174340.8107
2010-05-07 14:35:00,41.73,41.86,41.67,41.8,110717.56526301982,18.6524,18.7105,18.6256,18.6837,110717.5653
2010-05-07 14:40:00,41.8,41.98,41.78,41.82,168437.62298307754,18.6837,18.7641,18.6747,18.6926,168437.623
2010-05-07 14:45:00,41.82,41.84,41.62,41.63,208710.48143775412,18.6926,18.7016,18.6032,18.6077,208710.4814
2010-05-07 14:50:00,41.62,41.67,41.55,41.64,289780.92614456255,18.6032,18.6256,18.5719,18.6122,289780.9261
2010-05-07 14:55:00,41.64,41.77,41.62,41.74,123704.5782500328,18.6122,18.6703,18.6032,18.6569,123704.5783
2010-05-07 15:00:00,41.73,41.77,41.57,41.62,254099.43591761767,18.6524,18.6703,18.5809,18.6032,254099.4359
2010-05-07 15:05:00,41.62,41.75,41.54,41.55,204250.2951593861,18.6032,18.6613,18.5675,18.5719,204250.2952
2010-05-07 15:10:00,41.57,41.61,41.47,41.57,383182.474091565,18.5809,18.5987,18.5362,18.5809,383182.4741
2010-05-07 15:15:00,41.58,41.8,41.48,41.8,1138790.5024268662,18.5853,18.6837,18.5406,18.6837,1138790.5024
2010-05-07 15:20:00,41.81,41.89,41.72,41.8,246753.2467532468,18.6881,18.7239,18.6479,18.6837,246753.2468
2010-05-07 15:25:00,41.79,41.79,41.57,41.64,374262.1015348288,18.6792,18.6792,18.5809,18.6122,374262.1015
2010-05-07 15:30:00,41.64,41.66,41.34,41.45,510953.6927718746,18.6122,18.6211,18.4781,18.5272,510953.6928
2010-05-07 15:35:00,41.46,41.51,41.35,41.39,348156.8936114391,18.5317,18.554,18.4825,18.5004,348156.8936
2010-05-07 15:40:00,41.39,41.7,41.39,41.55,1298570.1167519349,18.5004,18.639,18.5004,18.5719,1298570.1168
2010-05-07 15:45:00,41.55,41.66,41.43,41.54,441033.7137609865,18.5719,18.6211,18.5183,18.5675,441033.7138
2010-05-07 15:50:00,41.53,41.56,41.45,41.48,446936.9014823561,18.563,18.5764,18.5272,18.5406,446936.9015
2010-05-07 15:55:00,41.49,41.79,41.48,41.66,1037780.4014167652,18.5451,18.6792,18.5406,18.6211,1037780.4014
2010-05-10 09:30:00,42.96,43.32,42.92,43.24,73855.43749180113,19.2022,19.3631,19.1843,19.3273,73855.4375
2010-05-10 09:35:00,43.29,43.41,43.17,43.25,843762.2983077529,19.3497,19.4033,19.296,19.3318,843762.2983
2010-05-10 09:40:00,43.25,43.45,43.2,43.29,716515.8074248984,19.3318,19.4212,19.3094,19.3497,716515.8074
2010-05-10 09:45:00,43.28,43.4,43.23,43.3,341073.0683457956,19.3452,19.3988,19.3229,19.3541,341073.0683
2010-05-10 09:50:00,43.31,43.33,43.17,43.18,304473.3044733045,19.3586,19.3675,19.296,19.3005,304473.3045
2010-05-10 09:55:00,43.18,43.34,43.12,43.17,355109.5369277188,19.3005,19.372,19.2737,19.296,355109.5369
2010-05-10 10:00:00,43.17,43.22,43.1,43.2,256198.347107438,19.296,19.3184,19.2647,19.3094,256198.3471
2010-05-10 10:05:00,43.19,43.23,43.07,43.19,309589.4004984914,19.305,19.3229,19.2513,19.305,309589.4005
2010-05-10 10:10:00,43.18,43.3,43.17,43.27,368096.54991473176,19.3005,19.3541,19.296,19.3407,368096.5499
2010-05-10 10:15:00,43.27,43.29,43.07,43.12,273776.7283221829,19.3407,19.3497,19.2513,19.2737,273776.7283
2010-05-10 10:20:00,43.12,43.21,43.05,43.14,274563.82001836546,19.2737,19.3139,19.2424,19.2826,274563.82
2010-05-10 10:25:00,43.14,43.17,42.86,42.87,318772.1369539552,19.2826,19.296,19.1575,19.1619,318772.137
2010-05-10 10:30:00,42.87,43.09,42.86,43.02,350518.1686999869,19.1619,19.2603,19.1575,19.229,350518.1687
2010-05-10 10:35:00,43.02,43.04,42.87,42.99,220385.67493112947,19.229,19.2379,19.1619,19.2156,220385.6749
2010-05-10 10:40:00,42.99,43.1,42.8,42.83,272596.090777909,19.2156,19.2647,19.1306,19.1441,272596.0908
2010-05-10 10:45:00,42.83,42.99,42.82,42.98,254755.34566443652,19.1441,19.2156,19.1396,19.2111,254755.3457
2010-05-10 10:50:00,42.98,43.08,42.87,43.08,172766.62731208187,19.2111,19.2558,19.1619,19.2558,172766.6273
2010-05-10 10:55:00,43.07,43.08,42.83,42.97,214613.6691591237,19.2513,19.2558,19.1441,19.2066,214613.6692
2010-05-10 11:00:00,42.98,43.21,42.97,43.13,254230.6178669815,19.2111,19.3139,19.2066,19.2782,254230.6179
2010-05-10 11:05:00,43.14,43.18,43.07,43.12,221041.58467794835,19.2826,19.3005,19.2513,19.2737,221041.5847
2010-05-10 11:10:00,43.1,43.18,43.09,43.12,158598.97678079497,19.2647,19.3005,19.2603,19.2737,158598.9768
2010-05-10 11:15:00,43.12,43.14,42.95,43.09,195198.7406532861,19.2737,19.2826,19.1977,19.2603,195198.7407
2010-05-10 11:20:00,43.09,43.12,42.99,43.05,154925.88219860947,19.2603,19.2737,19.2156,19.2424,154925.8822
2010-05-10 11:25:00,43.05,43.26,43.05,43.26,125278.761642398,19.2424,19.3363,19.2424,19.3363,125278.7616
2010-05-10 11:30:00,43.25,43.31,43.14,43.25,556473.8292011019,19.3318,19.3586,19.2826,19.3318,556473.8292
2010-05-10 11:35:00,43.25,43.37,43.22,43.35,169355.89662862392,19.3318,19.3854,19.3184,19.3765,169355.8966
2010-05-10 11:40:00,43.35,43.41,43.25,43.25,139052.8663255936,19.3765,19.4033,19.3318,19.3318,139052.8663
2010-05-10 11:45:00,43.26,43.34,43.25,43.28,145349.59989505445,19.3363,19.372,19.3318,19.3452,145349.5999
2010-05-10 11:50:00,43.29,43.35,43.27,43.32,191919.19191919192,19.3497,19.3765,19.3407,19.3631,191919.1919
2010-05-10 11:55:00,43.33,43.38,43.26,43.26,107962.74432638068,19.3675,19.3899,19.3363,19.3363,107962.7443
2010-05-10 12:00:00,43.27,43.28,43.16,43.16,145874.3276925095,19.3407,19.3452,19.2916,19.2916,145874.3277
2010-05-10 12:05:00,43.16,43.19,43.11,43.18,117276.66273120818,19.2916,19.305,19.2692,19.3005,117276.6627
2010-05-10 12:10:00,43.17,43.24,43.11,43.21,90777.90895972714,19.296,19.3273,19.2692,19.3139,90777.909
2010-05-10 12:15:00,43.21,43.22,43.1,43.13,84087.629542175,19.3139,19.3184,19.2647,19.2782,84087.6295
2010-05-10 12:20:00,43.13,43.2,43.1,43.14,155844.15584415584,19.2782,19.3094,19.2647,19.2826,155844.1558
2010-05-10 12:25:00,43.17,43.17,43.09,43.1,65984.52052997508,19.296,19.296,19.2603,19.2647,65984.5205
2010-05-10 12:30:00,43.1,43.12,43.01,43.08,160697.88797061524,19.2647,19.2737,19.2245,19.2558,160697.888
2010-05-10 12:35:00,43.09,43.17,43.07,43.1,93532.72989636626,19.2603,19.296,19.2513,19.2647,93532.7299
2010-05-10 12:40:00,43.1,43.14,42.99,43.02,100747.73711137348,19.2647,19.2826,19.2156,19.229,100747.7371
2010-05-10 12:45:00,43.02,43.09,43.0,43.02,65066.24688442871,19.229,19.2603,19.22,19.229,65066.2469
2010-05-10 12:50:00,43.02,43.14,42.99,43.12,60606.06060606061,19.229,19.2826,19.2156,19.2737,60606.0606
2010-05-10 12:55:00,43.13,43.13,43.0,43.0,63229.69959333596,19.2782,19.2782,19.22,19.22,63229.6996
2010-05-10 13:00:00,43.0,43.02,42.89,42.89,88941.3616686344,19.22,19.229,19.1709,19.1709,88941.3617
2010-05-10 13:05:00,42.89,42.92,42.65,42.73,314049.58677685953,19.1709,19.1843,19.0636,19.0994,314049.5868
2010-05-10 13:10:00,42.74,42.89,42.67,42.67,180375.1803751804,19.1038,19.1709,19.0725,19.0725,180375.1804
2010-05-10 13:15:00,42.67,42.88,42.64,42.84,264200.44601862784,19.0725,19.1664,19.0591,19.1485,264200.446
2010-05-10 13:20:00,42.85,42.94,42.82,42.86,108618.65407319952,19.153,19.1932,19.1396,19.1575,108618.6541
2010-05-10 13:25:00,42.85,42.97,42.83,42.91,204906.2049062049,19.153,19.2066,19.1441,19.1798,204906.2049
2010-05-10 13:30:00,42.91,42.99,42.86,42.97,111635.8389085662,19.1798,19.2156,19.1575,19.2066,111635.8389
2010-05-10 13:35:00,42.98,43.02,42.9,42.91,81463.99055489965,19.2111,19.229,19.1753,19.1798,81463.9906
2010-05-10 13:40:00,42.91,42.92,42.69,42.75,184179.45690672964,19.1798,19.1843,19.0815,19.1083,184179.4569
2010-05-10 13:45:00,42.74,42.83,42.7,42.83,132756.13275613275,19.1038,19.1441,19.086,19.1441,132756.1328
2010-05-10 13:50:00,42.83,42.98,42.82,42.84,122130.3948576676,19.1441,19.2111,19.1396,19.1485,122130.3949
2010-05-10 13:55:00,42.85,42.96,42.79,42.8,149678.60422405877,19.153,19.2022,19.1262,19.1306,149678.6042
2010-05-10 14:00:00,42.8,42.83,42.67,42.77,201889.02007083825,19.1306,19.1441,19.0725,19.1172,201889.0201
2010-05-10 14:05:00,42.77,42.89,42.75,42.89,105339.10533910534,19.1172,19.1709,19.1083,19.1709,105339.1053
2010-05-10 14:10:00,42.89,42.89,42.8,42.87,94975.7313393677,19.1709,19.1709,19.1306,19.1619,94975.7313
2010-05-10 14:15:00,42.87,42.88,42.77,42.8,85924.17683326775,19.1619,19.1664,19.1172,19.1306,85924.1768
2010-05-10 14:20:00,42.8,42.96,42.8,42.96,188639.64318509767,19.1306,19.2022,19.1306,19.2022,188639.6432
2010-05-10 14:25:00,42.96,42.96,42.85,42.92,109930.4735668372,19.2022,19.2022,19.153,19.1843,109930.4736
2010-05-10 14:30:00,42.92,42.99,42.91,42.98,88678.99776990687,19.1843,19.2156,19.1798,19.2111,88678.9978
2010-05-10 14:35:00,42.99,43.06,42.91,42.91,162927.9811097993,19.2156,19.2469,19.1798,19.1798,162927.9811
2010-05-10 14:40:00,42.91,43.0,42.9,42.96,175127.90240062968,19.1798,19.22,19.1753,19.2022,175127.9024
2010-05-10 14:45:00,42.96,43.01,42.94,42.97,93139.18404827495,19.2022,19.2245,19.1932,19.2066,93139.184
2010-05-10 14:50:00,42.98,43.05,42.96,43.01,128295.94647776466,19.2111,19.2424,19.2022,19.2245,128295.9465
2010-05-10 14:55:00,43.0,43.05,42.99,43.02,131050.7674144038,19.22,19.2424,19.2156,19.229,131050.7674
2010-05-10 15:00:00,43.02,43.05,42.9,42.9,144037.78040141676,19.229,19.2424,19.1753,19.1753,144037.7804
2010-05-10 15:05:00,42.89,42.94,42.79,42.82,212383.57601993968,19.1709,19.1932,19.1262,19.1396,212383.576
2010-05-10 15:10:00,42.83,42.84,42.77,42.77,111111.11111111112,19.1441,19.1485,19.1172,19.1172,111111.1111
2010-05-10 15:15:00,42.77,42.86,42.73,42.8,147448.5110848747,19.1172,19.1575,19.0994,19.1306,147448.5111
2010-05-10 15:20:00,42.8,42.86,42.78,42.85,162534.435261708,19.1306,19.1575,19.1217,19.153,162534.4353
2010-05-10 15:25:00,42.86,42.96,42.85,42.92,148760.3305785124,19.1575,19.2022,19.153,19.1843,148760.3306
2010-05-10 15:30:00,42.93,42.97,42.91,42.93,246490.88285451924,19.1888,19.2066,19.1798,19.1888,246490.8829
2010-05-10 15:35:00,42.93,43.03,42.88,43.02,290174.4719926538,19.1888,19.2335,19.1664,19.229,290174.472
2010-05-10 15:40:00,43.02,43.09,43.02,43.07,270890.72543618,19.229,19.2603,19.229,19.2513,270890.7254
2010-05-10 15:45:00,43.07,43.12,43.02,43.05,419519.8740653286,19.2513,19.2737,19.229,19.2424,419519.8741
2010-05-10 15:50:00,43.05,43.29,43.04,43.29,517775.1541387905,19.2424,19.3497,19.2379,19.3497,517775.1541
2010-05-10 15:55:00,43.28,43.32,43.17,43.2,1277843.3687524598,19.3452,19.3631,19.296,19.3094,1277843.3688
2010-05-11 09:30:00,42.74,42.9,42.69,42.88,352354.71599107963,19.1038,19.1753,19.0815,19.1664,352354.716
2010-05-11 09:35:00,42.88,43.09,42.88,42.97,270759.5434868162,19.1664,19.2603,19.1664,19.2066,270759.5435
2010-05-11 09:40:00,42.97,43.14,42.93,43.08,291617.47343565524,19.2066,19.2826,19.1888,19.2558,291617.4734
2010-05-11 09:45:00,43.07,43.28,43.06,43.25,297783.0250557523,19.2513,19.3452,19.2469,19.3318,297783.0251
2010-05-11 09:50:00,43.25,43.41,43.25,43.31,240456.51318378592,19.3318,19.4033,19.3318,19.3586,240456.5132
2010-05-11 09:55:00,43.31,43.37,43.24,43.31,128295.94647776466,19.3586,19.3854,19.3273,19.3586,128295.9465
2010-05-11 10:00:00,43.31,43.37,43.21,43.26,224583.49731077004,19.3586,19.3854,19.3139,19.3363,224583.4973
2010-05-11 10:05:00,43.26,43.41,43.22,43.41,265249.901613538,19.3363,19.4033,19.3184,19.4033,265249.9016
2010-05-11 10:10:00,43.41,43.53,43.4,43.48,265381.08356290177,19.4033,19.4569,19.3988,19.4346,265381.0836
2010-05-11 10:15:00,43.48,43.55,43.47,43.47,151252.78761642397,19.4346,19.4659,19.4301,19.4301,151252.7876
2010-05-11 10:20:00,43.47,43.67,43.47,43.66,274432.6380690017,19.4301,19.5195,19.4301,19.5151,274432.6381
2010-05-11 10:25:00,43.66,43.69,43.53,43.53,146661.41938869213,19.5151,19.5285,19.4569,19.4569,146661.4194
2010-05-11 10:30:00,43.53,43.54,43.44,43.47,183917.0930080021,19.4569,19.4614,19.4167,19.4301,183917.093
2010-05-11 10:35:00,43.47,43.57,43.47,43.57,142857.14285714287,19.4301,19.4748,19.4301,19.4748,142857.1429
2010-05-11 10:40:00,43.57,43.65,43.53,43.55,162272.07136298047,19.4748,19.5106,19.4569,19.4659,162272.0714
2010-05-11 10:45:00,43.55,43.64,43.54,43.62,123179.85045257772,19.4659,19.5061,19.4614,19.4972,123179.8505
2010-05-11 10:50:00,43.61,43.61,43.43,43.47,189820.28072937165,19.4927,19.4927,19.4122,19.4301,189820.2807
2010-05-11 10:55:00,43.47,43.53,43.46,43.47,260527.35143644235,19.4301,19.4569,19.4257,19.4301,260527.3514
2010-05-11 11:00:00,43.47,43.53,43.45,43.5,123048.66850321396,19.4301,19.4569,19.4212,19.4435,123048.6685
2010-05-11 11:05:00,43.5,43.58,43.47,43.57,197691.1976911977,19.4435,19.4793,19.4301,19.4748,197691.1977
2010-05-11 11:10:00,43.57,43.66,43.54,43.66,183130.0013118195,19.4748,19.5151,19.4614,19.5151,183130.0013
2010-05-11 11:15:00,43.66,43.66,43.53,43.65,134592.6800472255,19.5151,19.5151,19.4569,19.5106,134592.68
2010-05-11 11:20:00,43.65,43.7,43.63,43.7,197822.37964056147,19.5106,19.5329,19.5016,19.5329,197822.3796
2010-05-11 11:25:00,43.7,43.82,43.68,43.8,266561.7211071757,19.5329,19.5866,19.524,19.5776,266561.7211
2010-05-11 11:30:00,43.8,43.86,43.79,43.83,208054.5716909353,19.5776,19.6044,19.5732,19.591,208054.5717
2010-05-11 11:35:00,43.82,43.99,43.8,43.98,252656.4344746163,19.5866,19.6626,19.5776,19.6581,252656.4345
2010-05-11 11:40:00,43.96,44.09,43.96,44.04,223796.40561458745,19.6491,19.7073,19.6491,19.6849,223796.4056
2010-05-11 11:45:00,44.05,44.05,43.92,43.98,284533.6481700118,19.6894,19.6894,19.6313,19.6581,284533.6482
2010-05-11 11:50:00,43.98,44.02,43.87,44.0,235209.2352092352,19.6581,19.676,19.6089,19.667,235209.2352
2010-05-11 11:55:00,44.01,44.1,43.98,44.0,120031.48366784732,19.6715,19.7117,19.6581,19.667,120031.4837
2010-05-11 12:00:00,44.0,44.12,43.98,44.04,147054.96523678344,19.667,19.7207,19.6581,19.6849,147054.9652
2010-05-11 12:05:00,44.04,44.22,44.04,44.18,354191.2632821724,19.6849,19.7654,19.6849,19.7475,354191.2633
2010-05-11 12:10:00,44.18,44.25,44.15,44.2,272202.54492981767,19.7475,19.7788,19.7341,19.7564,272202.5449
2010-05-11 12:15:00,44.2,44.24,44.19,44.24,106257.37898465172,19.7564,19.7743,19.7519,19.7743,106257.379
2010-05-11 12:20:00,44.24,44.26,44.17,44.21,224714.67926013385,19.7743,19.7832,19.743,19.7609,224714.6793
2010-05-11 12:25:00,44.21,44.27,44.2,44.24,111373.47500983864,19.7609,19.7877,19.7564,19.7743,111373.475
2010-05-11 12:30:00,44.24,44.27,44.18,44.25,165026.8922996196,19.7743,19.7877,19.7475,19.7788,165026.8923
2010-05-11 12:35:00,44.24,44.29,44.23,44.28,189033.18903318903,19.7743,19.7966,19.7698,19.7922,189033.189
2010-05-11 12:40:00,44.28,44.33,44.26,44.28,231667.32257641348,19.7922,19.8145,19.7832,19.7922,231667.3226
2010-05-11 12:45:00,44.27,44.52,44.23,44.49,369670.7333070969,19.7877,19.8995,19.7698,19.886,369670.7333
2010-05-11 12:50:00,44.49,44.53,44.25,44.44,167912.89518562247,19.886,19.9039,19.7788,19.8637,167912.8952
2010-05-11 12:55:00,44.43,44.46,44.38,44.41,91565.00065590975,19.8592,19.8726,19.8369,19.8503,91565.0007
2010-05-11 13:00:00,44.41,44.43,44.31,44.33,69919.9790108881,19.8503,19.8592,19.8056,19.8145,69919.979
2010-05-11 13:05:00,44.33,44.34,44.27,44.3,98648.8259215532,19.8145,19.819,19.7877,19.8011,98648.8259
2010-05-11 13:10:00,44.3,44.33,44.22,44.22,88023.08802308803,19.8011,19.8145,19.7654,19.7654,88023.088
2010-05-11 13:15:00,44.22,44.27,44.18,44.18,82513.4461498098,19.7654,19.7877,19.7475,19.7475,82513.4461
2010-05-11 13:20:00,44.18,44.28,44.17,44.28,128427.12842712844,19.7475,19.7922,19.743,19.7922,128427.1284
2010-05-11 13:25:00,44.27,44.27,44.21,44.26,104158.46779483143,19.7877,19.7877,19.7609,19.7832,104158.4678
2010-05-11 13:30:00,44.25,44.32,44.23,44.25,121868.03095894006,19.7788,19.8101,19.7698,19.7788,121868.031
2010-05-11 13:35:00,44.25,44.28,44.17,44.17,124885.21579430671,19.7788,19.7922,19.743,19.743,124885.2158
2010-05-11 13:40:00,44.17,44.34,44.12,44.23,188902.00708382527,19.743,19.819,19.7207,19.7698,188902.0071
2010-05-11 13:45:00,44.23,44.38,44.19,44.34,265905.8113603568,19.7698,19.8369,19.7519,19.819,265905.8114
2010-05-11 13:50:00,44.34,44.37,44.32,44.34,85530.63098517644,19.819,19.8324,19.8101,19.819,85530.631
2010-05-11 13:55:00,44.34,44.37,44.27,44.27,107831.56237701692,19.819,19.8324,19.7877,19.7877,107831.5624
2010-05-11 14:00:00,44.27,44.27,44.2,44.21,62573.78984651712,19.7877,19.7877,19.7564,19.7609,62573.7898
2010-05-11 14:05:00,44.22,44.22,44.11,44.14,71494.16240325331,19.7654,19.7654,19.7162,19.7296,71494.1624
2010-05-11 14:10:00,44.14,44.14,43.99,44.01,162272.07136298047,19.7296,19.7296,19.6626,19.6715,162272.0714
2010-05-11 14:15:00,44.02,44.08,43.91,43.95,198347.1074380165,19.676,19.7028,19.6268,19.6447,198347.1074
2010-05-11 14:20:00,43.95,44.08,43.94,44.03,209759.9370326643,19.6447,19.7028,19.6402,19.6804,209759.937
2010-05-11 14:25:00,44.03,44.06,43.94,43.96,128820.67427521972,19.6804,19.6938,19.6402,19.6491,128820.6743
2010-05-11 14:30:00,43.97,43.98,43.79,43.93,217106.1261970353,19.6536,19.6581,19.5732,19.6357,217106.1262
2010-05-11 14:35:00,43.92,43.92,43.82,43.86,153089.33490751672,19.6313,19.6313,19.5866,19.6044,153089.3349
2010-05-11 14:40:00,43.86,43.89,43.79,43.87,194018.1031090122,19.6044,19.6179,19.5732,19.6089,194018.1031
2010-05-11 14:45:00,43.87,44.04,43.87,43.98,181818.18181818185,19.6089,19.6849,19.6089,19.6581,181818.1818
2010-05-11 14:50:00,43.98,44.01,43.88,43.95,106782.10678210678,19.6581,19.6715,19.6134,19.6447,106782.1068
2010-05-11 14:55:00,43.95,43.95,43.81,43.82,144824.87209759938,19.6447,19.6447,19.5821,19.5866,144824.8721
2010-05-11 15:00:00,43.83,43.83,43.63,43.75,327430.1456119638,19.591,19.591,19.5016,19.5553,327430.1456
2010-05-11 15:05:00,43.74,43.81,43.7,43.7,147448.5110848747,19.5508,19.5821,19.5329,19.5329,147448.5111
2010-05-11 15:10:00,43.7,43.72,43.63,43.71,164239.80060343698,19.5329,19.5419,19.5016,19.5374,164239.8006
2010-05-11 15:15:00,43.71,43.73,43.53,43.57,215663.12475403387,19.5374,19.5463,19.4569,19.4748,215663.1248
2010-05-11 15:20:00,43.57,43.65,43.52,43.65,324937.68857405224,19.4748,19.5106,19.4525,19.5106,324937.6886
2010-05-11 15:25:00,43.64,43.69,43.59,43.65,254755.34566443652,19.5061,19.5285,19.4838,19.5106,254755.3457
2010-05-11 15:30:00,43.64,43.73,43.57,43.71,353010.62573789846,19.5061,19.5463,19.4748,19.5374,353010.6257
2010-05-11 15:35:00,43.71,43.88,43.71,43.86,246490.88285451924,19.5374,19.6134,19.5374,19.6044,246490.8829
2010-05-11 15:40:00,43.86,43.87,43.73,43.79,215794.30670339763,19.6044,19.6089,19.5463,19.5732,215794.3067
2010-05-11 15:45:00,43.8,43.89,43.76,43.79,260789.7153351699,19.5776,19.6179,19.5597,19.5732,260789.7153
2010-05-11 15:50:00,43.79,43.83,43.64,43.66,396300.66902794177,19.5732,19.591,19.5061,19.5151,396300.669
2010-05-11 15:55:00,43.66,43.74,43.64,43.68,628230.3555030827,19.5151,19.5508,19.5061,19.524,628230.3555
2010-05-12 09:30:00,43.6,43.76,43.47,43.55,327298.9636626,19.4882,19.5597,19.4301,19.4659,327298.9637
2010-05-12 09:35:00,43.57,43.65,43.51,43.51,271677.8171323626,19.4748,19.5106,19.448,19.448,271677.8171
2010-05-12 09:40:00,43.52,43.63,43.46,43.62,253574.7081201627,19.4525,19.5016,19.4257,19.4972,253574.7081
2010-05-12 09:45:00,43.63,43.76,43.62,43.66,212121.21212121213,19.5016,19.5597,19.4972,19.5151,212121.2121
2010-05-12 09:50:00,43.66,43.7,43.54,43.59,163977.43670470943,19.5151,19.5329,19.4614,19.4838,163977.4367
2010-05-12 09:55:00,43.57,43.79,43.57,43.79,219073.85543749185,19.4748,19.5732,19.4748,19.5732,219073.8554
2010-05-12 10:00:00,43.79,43.87,43.74,43.86,189689.0987800079,19.5732,19.6089,19.5508,19.6044,189689.0988
2010-05-12 10:05:00,43.86,43.98,43.81,43.86,301324.9376885741,19.6044,19.6581,19.5821,19.6044,301324.9377
2010-05-12 10:10:00,43.86,43.97,43.83,43.92,166207.52984389348,19.6044,19.6536,19.591,19.6313,166207.5298
2010-05-12 10:15:00,43.93,43.98,43.89,43.95,190213.82657746293,19.6357,19.6581,19.6179,19.6447,190213.8266
2010-05-12 10:20:00,43.95,43.98,43.9,43.92,220123.31103240195,19.6447,19.6581,19.6223,19.6313,220123.311
2010-05-12 10:25:00,43.92,43.95,43.85,43.9,146399.05548996458,19.6313,19.6447,19.6,19.6223,146399.0555
2010-05-12 10:30:00,43.92,44.07,43.9,44.0,293191.65682802047,19.6313,19.6983,19.6223,19.667,293191.6568
2010-05-12 10:35:00,44.0,44.11,43.86,43.92,210284.66483011932,19.667,19.7162,19.6044,19.6313,210284.6648
2010-05-12 10:40:00,43.92,44.03,43.87,44.02,192575.1016660108,19.6313,19.6804,19.6089,19.676,192575.1017
2010-05-12 10:45:00,44.01,44.16,43.93,44.12,195461.10455201365,19.6715,19.7385,19.6357,19.7207,195461.1046
2010-05-12 10:50:00,44.12,44.14,43.98,43.98,148760.3305785124,19.7207,19.7296,19.6581,19.6581,148760.3306
2010-05-12 10:55:00,43.97,44.04,43.9,43.99,155057.06414797326,19.6536,19.6849,19.6223,19.6626,155057.0641
2010-05-12 11:00:00,44.0,44.18,43.85,44.07,224977.0431588613,19.667,19.7475,19.6,19.6983,224977.0432
2010-05-12 11:05:00,44.07,44.15,44.07,44.11,143250.68870523418,19.6983,19.7341,19.6983,19.7162,143250.6887
2010-05-12 11:10:00,44.1,44.11,43.94,43.95,150465.6959202414,19.7117,19.7162,19.6402,19.6447,150465.6959
2010-05-12 11:15:00,43.95,43.95,43.79,43.86,241374.7868293323,19.6447,19.6447,19.5732,19.6044,241374.7868
2010-05-12 11:20:00,43.86,43.92,43.76,43.79,203594.38541256724,19.6044,19.6313,19.5597,19.5732,203594.3854
2010-05-12 11:25:00,43.78,43.86,43.66,43.66,236258.69080414536,19.5687,19.6044,19.5151,19.5151,236258.6908
2010-05-12 11:30:00,43.66,43.79,43.66,43.74,160960.25186934278,19.5151,19.5732,19.5151,19.5508,160960.2519
2010-05-12 11:35:00,43.75,43.82,43.7,43.74,119375.57392102848,19.5553,19.5866,19.5329,19.5508,119375.5739
2010-05-12 11:40:00,43.75,43.77,43.63,43.72,120556.21146530236,19.5553,19.5642,19.5016,19.5419,120556.2115
2010-05-12 11:45:00,43.71,43.76,43.63,43.65,117932.57247802702,19.5374,19.5597,19.5016,19.5106,117932.5725
2010-05-12 11:50:00,43.65,43.7,43.58,43.69,125147.57969303423,19.5106,19.5329,19.4793,19.5285,125147.5797
2010-05-12 11:55:00,43.67,43.83,43.65,43.82,111373.47500983864,19.5195,19.591,19.5106,19.5866,111373.475
2010-05-12 12:00:00,43.82,43.87,43.79,43.85,75691.98478289388,19.5866,19.6089,19.5732,19.6,75691.9848
2010-05-12 12:05:00,43.85,43.87,43.81,43.83,78840.3515676243,19.6,19.6089,19.5821,19.591,78840.3516
2010-05-12 12:10:00,43.84,43.94,43.84,43.86,116358.38908566182,19.5955,19.6402,19.5955,19.6044,116358.3891
2010-05-12 12:15:00,43.86,43.92,43.85,43.88,41191.13210022301,19.6044,19.6313,19.6,19.6134,41191.1321
2010-05-12 12:20:00,43.88,43.89,43.73,43.73,135117.40784468057,19.6134,19.6179,19.5463,19.5463,135117.4078
2010-05-12 12:25:00,43.75,43.8,43.73,43.8,75429.62088416635,19.5553,19.5776,19.5463,19.5776,75429.6209
2010-05-12 12:30:00,43.8,43.89,43.77,43.77,99698.28151646334,19.5776,19.6179,19.5642,19.5642,99698.2815
2010-05-12 12:35:00,43.77,43.84,43.76,43.84,72281.25409943592,19.5642,19.5955,19.5597,19.5955,72281.2541
2010-05-12 12:40:00,43.84,43.84,43.78,43.81,60474.87865669684,19.5955,19.5955,19.5687,19.5821,60474.8787
2010-05-12 12:45:00,43.81,43.87,43.79,43.86,38173.94726485636,19.5821,19.6089,19.5732,19.6044,38173.9473
2010-05-12 12:50:00,43.86,43.88,43.83,43.85,58769.513314967866,19.6044,19.6134,19.591,19.6,58769.5133
2010-05-12 12:55:00,43.85,43.95,43.85,43.92,80152.17106126198,19.6,19.6447,19.6,19.6313,80152.1711
2010-05-12 13:00:00,43.92,43.95,43.89,43.94,59950.15085924177,19.6313,19.6447,19.6179,19.6402,59950.1509
2010-05-12 13:05:00,43.95,43.98,43.92,43.95,115308.93349075167,19.6447,19.6581,19.6313,19.6447,115308.9335
2010-05-12 13:10:00,43.94,44.0,43.92,44.0,79758.62521317067,19.6402,19.667,19.6313,19.667,79758.6252
2010-05-12 13:15:00,44.0,44.06,43.98,44.02,129607.76597140236,19.667,19.6938,19.6581,19.676,129607.766
2010-05-12 13:20:00,44.02,44.03,44.0,44.01,149153.8764266037,19.676,19.6804,19.667,19.6715,149153.8764
2010-05-12 13:25:00,44.01,44.02,43.92,43.95,102977.83025055753,19.6715,19.676,19.6313,19.6447,102977.8303
2010-05-12 13:30:00,43.94,43.96,43.92,43.93,105732.65118719664,19.6402,19.6491,19.6313,19.6357,105732.6512
2010-05-12 13:35:00,43.93,43.97,43.89,43.92,107044.47068083432,19.6357,19.6536,19.6179,19.6313,107044.4707
2010-05-12 13:40:00,43.92,43.92,43.82,43.84,111767.02085792997,19.6313,19.6313,19.5866,19.5955,111767.0209
2010-05-12 13:45:00,43.85,43.97,43.82,43.95,102059.55660501117,19.6,19.6536,19.5866,19.6447,102059.5566
2010-05-12 13:50:00,43.95,43.97,43.82,43.86,100091.82736455464,19.6447,19.6536,19.5866,19.6044,100091.8274
2010-05-12 13:55:00,43.86,43.92,43.81,43.81,102453.10245310246,19.6044,19.6313,19.5821,19.5821,102453.1025
2010-05-12 14:00:00,43.82,43.95,43.79,43.86,94582.1854912764,19.5866,19.6447,19.5732,19.6044,94582.1855
2010-05-12 14:05:00,43.86,43.92,43.81,43.84,106388.56093401548,19.6044,19.6313,19.5821,19.5955,106388.5609
2010-05-12 14:10:00,43.86,43.89,43.79,43.88,129345.4020726748,19.6044,19.6179,19.5732,19.6134,129345.4021
2010-05-12 14:15:00,43.88,43.97,43.86,43.95,82775.81004853733,19.6134,19.6536,19.6044,19.6447,82775.81
2010-05-12 14:20:00,43.95,43.98,43.91,43.95,115833.66128820674,19.6447,19.6581,19.6268,19.6447,115833.6613
2010-05-12 14:25:00,43.96,44.02,43.92,44.01,112291.74865538502,19.6491,19.676,19.6313,19.6715,112291.7487
2010-05-12 14:30:00,44.01,44.01,43.95,43.95,112685.29450347633,19.6715,19.6715,19.6447,19.6447,112685.2945
2010-05-12 14:35:00,43.97,43.99,43.92,43.92,89466.08946608947,19.6536,19.6626,19.6313,19.6313,89466.0895
2010-05-12 14:40:00,43.93,43.95,43.89,43.92,66902.79417552146,19.6357,19.6447,19.6179,19.6313,66902.7942
2010-05-12 14:45:00,43.92,43.98,43.92,43.93,69788.79706152434,19.6313,19.6581,19.6313,19.6357,69788.7971
2010-05-12 14:50:00,43.94,43.95,43.85,43.9,112685.29450347633,19.6402,19.6447,19.6,19.6223,112685.2945
2010-05-12 14:55:00,43.9,43.94,43.89,43.92,95894.00498491408,19.6223,19.6402,19.6179,19.6313,95894.005
2010-05-12 15:00:00,43.93,44.02,43.91,44.0,171454.80781844418,19.6357,19.676,19.6268,19.667,171454.8078
2010-05-12 15:05:00,44.01,44.05,43.95,44.0,129345.4020726748,19.6715,19.6894,19.6447,19.667,129345.4021
2010-05-12 15:10:00,44.0,44.0,43.94,43.96,96681.09668109668,19.667,19.667,19.6402,19.6491,96681.0967
2010-05-12 15:15:00,43.96,43.98,43.87,43.92,159254.8865276138,19.6491,19.6581,19.6089,19.6313,159254.8865
2010-05-12 15:20:00,43.92,43.93,43.89,43.89,100354.19126328218,19.6313,19.6357,19.6179,19.6179,100354.1913
2010-05-12 15:25:00,43.89,44.01,43.89,43.95,158598.97678079497,19.6179,19.6715,19.6179,19.6447,158598.9768
2010-05-12 15:30:00,43.94,43.97,43.86,43.89,115571.2973894792,19.6402,19.6536,19.6044,19.6179,115571.2974
2010-05-12 15:35:00,43.88,43.92,43.78,43.84,234028.5976649613,19.6134,19.6313,19.5687,19.5955,234028.5977
2010-05-12 15:40:00,43.84,43.95,43.82,43.9,176570.90384363112,19.5955,19.6447,19.5866,19.6223,176570.9038
2010-05-12 15:45:00,43.9,44.01,43.87,43.95,272202.54492981767,19.6223,19.6715,19.6089,19.6447,272202.5449
2010-05-12 15:50:00,43.95,44.0,43.89,43.96,307359.30735930736,19.6447,19.667,19.6179,19.6491,307359.3074
2010-05-12 15:55:00,43.97,43.98,43.92,43.93,531680.4407713498,19.6536,19.6581,19.6313,19.6357,531680.4408
2010-05-13 09:30:00,43.77,43.89,43.55,43.58,187983.7334382789,19.5642,19.6179,19.4659,19.4793,187983.7334
2010-05-13 09:35:00,43.6,43.76,43.45,43.54,283221.82867637416,19.4882,19.5597,19.4212,19.4614,283221.8287
2010-05-13 09:40:00,43.55,43.71,43.47,43.7,250163.9774367047,19.4659,19.5374,19.4301,19.5329,250163.9774
2010-05-13 09:45:00,43.69,43.7,43.59,43.63,198084.743539289,19.5285,19.5329,19.4838,19.5016,198084.7435
2010-05-13 09:50:00,43.63,43.79,43.59,43.72,210415.8467794832,19.5016,19.5732,19.4838,19.5419,210415.8468
2010-05-13 09:55:00,43.72,43.77,43.59,43.6,160041.9782237964,19.5419,19.5642,19.4838,19.4882,160041.9782
2010-05-13 10:00:00,43.6,43.69,43.58,43.63,279024.0062967336,19.4882,19.5285,19.4793,19.5016,279024.0063
2010-05-13 10:05:00,43.63,43.63,43.49,43.63,230617.8669815033,19.5016,19.5016,19.4391,19.5016,230617.867
2010-05-13 10:10:00,43.62,43.63,43.54,43.57,136691.5912370458,19.4972,19.5016,19.4614,19.4748,136691.5912
2010-05-13 10:15:00,43.57,43.67,43.57,43.63,253049.9803227076,19.4748,19.5195,19.4748,19.5016,253049.9803
2010-05-13 10:20:00,43.63,43.68,43.6,43.66,151777.51541387907,19.5016,19.524,19.4882,19.5151,151777.5154
2010-05-13 10:25:00,43.66,43.66,43.53,43.61,200052.4727797456,19.5151,19.5151,19.4569,19.4927,200052.4728
2010-05-13 10:30:00,43.6,43.76,43.56,43.74,164633.34645152828,19.4882,19.5597,19.4704,19.5508,164633.3465
2010-05-13 10:35:00,43.74,43.89,43.73,43.83,227207.1362980454,19.5508,19.6179,19.5463,19.591,227207.1363
2010-05-13 10:40:00,43.82,43.88,43.76,43.76,127771.2186803096,19.5866,19.6134,19.5597,19.5597,127771.2187
2010-05-13 10:45:00,43.76,43.78,43.73,43.77,115440.11544011543,19.5597,19.5687,19.5463,19.5642,115440.1154
2010-05-13 10:50:00,43.78,43.81,43.73,43.79,146923.78328741965,19.5687,19.5821,19.5463,19.5732,146923.7833
2010-05-13 10:55:00,43.79,43.79,43.74,43.77,212252.3940705759,19.5732,19.5732,19.5508,19.5642,212252.3941
2010-05-13 11:00:00,43.78,43.79,43.7,43.74,166469.89374262103,19.5687,19.5732,19.5329,19.5508,166469.8937
2010-05-13 11:05:00,43.73,43.83,43.73,43.79,138003.41073068345,19.5463,19.591,19.5463,19.5732,138003.4107
2010-05-13 11:10:00,43.79,43.85,43.79,43.84,83562.90174471993,19.5732,19.6,19.5732,19.5955,83562.9017
2010-05-13 11:15:00,43.83,43.87,43.81,43.87,617079.8898071626,19.591,19.6089,19.5821,19.6089,617079.8898
2010-05-13 11:20:00,43.86,43.91,43.83,43.87,136035.68149022694,19.6044,19.6268,19.591,19.6089,136035.6815
2010-05-13 11:25:00,43.88,43.89,43.79,43.81,61917.88009969828,19.6134,19.6179,19.5732,19.5821,61917.8801
2010-05-13 11:30:00,43.81,43.83,43.78,43.82,117145.48078184442,19.5821,19.591,19.5687,19.5866,117145.4808
2010-05-13 11:35:00,43.82,43.82,43.72,43.75,122786.30460448645,19.5866,19.5866,19.5419,19.5553,122786.3046
2010-05-13 11:40:00,43.75,43.82,43.7,43.79,106782.10678210678,19.5553,19.5866,19.5329,19.5732,106782.1068
2010-05-13 11:45:00,43.79,43.82,43.76,43.82,85661.81293454021,19.5732,19.5866,19.5597,19.5866,85661.8129
2010-05-13 11:50:00,43.82,43.82,43.7,43.77,146005.50964187327,19.5866,19.5866,19.5329,19.5642,146005.5096
2010-05-13 11:55:00,43.77,43.79,43.7,43.7,104683.1955922865,19.5642,19.5732,19.5329,19.5329,104683.1956
2010-05-13 12:00:00,43.7,43.74,43.68,43.73,116227.20713629804,19.5329,19.5508,19.524,19.5463,116227.2071
2010-05-13 12:05:00,43.72,43.78,43.69,43.74,99304.73566837204,19.5419,19.5687,19.5285,19.5508,99304.7357
2010-05-13 12:10:00,43.75,43.82,43.75,43.79,97861.7342253706,19.5553,19.5866,19.5553,19.5732,97861.7342
2010-05-13 12:15:00,43.79,43.85,43.77,43.82,88154.26997245179,19.5732,19.6,19.5642,19.5866,88154.27
2010-05-13 12:20:00,43.82,43.87,43.81,43.85,48012.593467138926,19.5866,19.6089,19.5821,19.6,48012.5935
2010-05-13 12:25:00,43.86,43.89,43.81,43.86,105601.46923783288,19.6044,19.6179,19.5821,19.6044,105601.4692
2010-05-13 12:30:00,43.88,43.92,43.87,43.89,73330.70969434606,19.6134,19.6313,19.6089,19.6179,73330.7097
2010-05-13 12:35:00,43.89,43.93,43.84,43.86,62442.60789715336,19.6179,19.6357,19.5955,19.6044,62442.6079
2010-05-13 12:40:00,43.86,43.89,43.83,43.88,52997.50754296209,19.6044,19.6179,19.591,19.6134,52997.5075
2010-05-13 12:45:00,43.89,43.92,43.82,43.82,103240.19414928506,19.6179,19.6313,19.5866,19.5866,103240.1941
2010-05-13 12:50:00,43.82,43.82,43.79,43.82,77790.89597271416,19.5866,19.5866,19.5732,19.5866,77790.896
2010-05-13 12:55:00,43.8,43.85,43.78,43.81,64147.97323888233,19.5776,19.6,19.5687,19.5821,64147.9732
2010-05-13 13:00:00,43.81,43.82,43.75,43.81,69919.9790108881,19.5821,19.5866,19.5553,19.5821,69919.979
2010-05-13 13:05:00,43.81,43.81,43.76,43.78,61261.97035287945,19.5821,19.5821,19.5597,19.5687,61261.9704
2010-05-13 13:10:00,43.78,43.93,43.76,43.9,114390.6598452053,19.5687,19.6357,19.5597,19.6223,114390.6598
2010-05-13 13:15:00,43.9,43.97,43.89,43.93,123704.5782500328,19.6223,19.6536,19.6179,19.6357,123704.5783
2010-05-13 13:20:00,43.94,43.98,43.93,43.95,109668.10966810968,19.6402,19.6581,19.6357,19.6447,109668.1097
2010-05-13 13:25:00,43.95,43.96,43.87,43.92,80152.17106126198,19.6447,19.6491,19.6089,19.6313,80152.1711
2010-05-13 13:30:00,43.91,43.99,43.91,43.95,73593.0735930736,19.6268,19.6626,19.6268,19.6447,73593.0736
2010-05-13 13:35:00,43.95,44.05,43.92,43.92,80283.35301062574,19.6447,19.6894,19.6313,19.6313,80283.353
2010-05-13 13:40:00,43.93,43.95,43.87,43.87,101272.46490882857,19.6357,19.6447,19.6089,19.6089,101272.4649
2010-05-13 13:45:00,43.87,43.92,43.87,43.92,71100.616555162,19.6089,19.6313,19.6089,19.6313,71100.6166
2010-05-13 13:50:00,43.92,43.93,43.86,43.89,139971.13997114,19.6313,19.6357,19.6044,19.6179,139971.14
2010-05-13 13:55:00,43.89,43.89,43.85,43.85,90646.72701036338,19.6179,19.6179,19.6,19.6,90646.727
2010-05-13 14:00:00,43.86,43.93,43.85,43.91,157418.33923652105,19.6044,19.6357,19.6,19.6268,157418.3392
2010-05-13 14:05:00,43.9,43.97,43.9,43.94,69001.70536534172,19.6223,19.6536,19.6223,19.6402,69001.7054
2010-05-13 14:10:00,43.94,43.97,43.92,43.95,63885.6093401548,19.6402,19.6536,19.6313,19.6447,63885.6093
2010-05-13 14:15:00,43.95,43.95,43.87,43.89,107438.01652892564,19.6447,19.6447,19.6089,19.6179,107438.0165
2010-05-13 14:20:00,43.89,43.89,43.84,43.85,97992.91617473436,19.6179,19.6179,19.5955,19.6,97992.9162
2010-05-13 14:25:00,43.84,43.86,43.76,43.79,98648.8259215532,19.5955,19.6044,19.5597,19.5732,98648.8259
2010-05-13 14:30:00,43.79,43.87,43.75,43.79,284008.9203725567,19.5732,19.6089,19.5553,19.5732,284008.9204
2010-05-13 14:35:00,43.79,43.86,43.78,43.85,68083.43171979536,19.5732,19.6044,19.5687,19.6,68083.4317
2010-05-13 14:40:00,43.84,43.84,43.79,43.81,99435.9176177358,19.5955,19.5955,19.5732,19.5821,99435.9176
2010-05-13 14:45:00,43.8,43.8,43.74,43.76,99304.73566837204,19.5776,19.5776,19.5508,19.5597,99304.7357
2010-05-13 14:50:00,43.76,43.76,43.66,43.66,127640.03673094582,19.5597,19.5597,19.5151,19.5151,127640.0367
2010-05-13 14:55:00,43.66,43.69,43.6,43.66,303817.39472648565,19.5151,19.5285,19.4882,19.5151,303817.3947
2010-05-13 15:00:00,43.66,43.7,43.61,43.63,247146.7926013381,19.5151,19.5329,19.4927,19.5016,247146.7926
2010-05-13 15:05:00,43.63,43.63,43.56,43.56,119375.57392102848,19.5016,19.5016,19.4704,19.4704,119375.5739
2010-05-13 15:10:00,43.56,43.57,43.44,43.45,211071.756526302,19.4704,19.4748,19.4167,19.4212,211071.7565
2010-05-13 15:15:00,43.45,43.45,43.32,43.34,256198.347107438,19.4212,19.4212,19.3631,19.372,256198.3471
2010-05-13 15:20:00,43.34,43.45,43.34,43.44,181293.4540207268,19.372,19.4212,19.372,19.4167,181293.454
2010-05-13 15:25:00,43.44,43.47,43.38,43.41,140627.0497179588,19.4167,19.4301,19.3899,19.4033,140627.0497
2010-05-13 15:30:00,43.41,43.44,43.36,43.38,233766.23376623372,19.4033,19.4167,19.381,19.3899,233766.2338
2010-05-13 15:35:00,43.38,43.44,43.29,43.35,255411.2554112554,19.3899,19.4167,19.3497,19.3765,255411.2554
2010-05-13 15:40:00,43.35,43.42,43.29,43.42,293322.83877738426,19.3765,19.4078,19.3497,19.4078,293322.8388
2010-05-13 15:45:00,43.42,43.57,43.42,43.53,689492.3258559622,19.4078,19.4748,19.4078,19.4569,689492.3259
2010-05-13 15:50:00,43.53,43.69,43.52,43.57,554374.9180112816,19.4569,19.5285,19.4525,19.4748,554374.918
2010-05-13 15:55:00,43.57,43.58,43.34,43.35,850321.3957759413,19.4748,19.4793,19.372,19.3765,850321.3958
2010-05-14 09:30:00,43.03,43.11,42.86,42.86,423717.6964449692,19.2335,19.2692,19.1575,19.1575,423717.6964
2010-05-14 09:35:00,42.86,42.86,42.35,42.44,797061.5243342516,19.1575,19.1575,18.9295,18.9697,797061.5243
2010-05-14 09:40:00,42.43,42.47,42.19,42.33,461891.6437098255,18.9653,18.9831,18.858,18.9206,461891.6437
2010-05-14 09:45:00,42.33,42.51,42.33,42.46,267611.1767020858,18.9206,19.001,18.9206,18.9787,267611.1767
2010-05-14 09:50:00,42.45,42.54,42.35,42.44,178669.8150334514,18.9742,19.0144,18.9295,18.9697,178669.815
2010-05-14 09:55:00,42.43,42.49,42.37,42.41,182080.54571690937,18.9653,18.9921,18.9384,18.9563,182080.5457
2010-05-14 10:00:00,42.41,42.41,42.21,42.25,221172.76662731208,18.9563,18.9563,18.8669,18.8848,221172.7666
2010-05-14 10:05:00,42.25,42.53,42.25,42.52,193624.5572609209,18.8848,19.01,18.8848,19.0055,193624.5573
2010-05-14 10:10:00,42.52,42.55,42.38,42.43,211465.3023743933,19.0055,19.0189,18.9429,18.9653,211465.3024
2010-05-14 10:15:00,42.43,42.48,42.32,42.33,205299.75075429623,18.9653,18.9876,18.9161,18.9206,205299.7508
2010-05-14 10:20:00,42.33,42.49,42.31,42.49,138659.3204775023,18.9206,18.9921,18.9116,18.9921,138659.3205
2010-05-14 10:25:00,42.49,42.51,42.33,42.39,119113.21002230092,18.9921,19.001,18.9206,18.9474,119113.21
2010-05-14 10:30:00,42.4,42.44,42.33,42.33,156368.8836416109,18.9519,18.9697,18.9206,18.9206,156368.8836
2010-05-14 10:35:00,42.32,42.41,42.29,42.33,210022.30093139183,18.9161,18.9563,18.9027,18.9206,210022.3009
2010-05-14 10:40:00,42.33,42.43,42.28,42.36,120162.66561721108,18.9206,18.9653,18.8982,18.934,120162.6656
2010-05-14 10:45:00,42.36,42.46,42.32,42.46,160435.52407188772,18.934,18.9787,18.9161,18.9787,160435.5241
2010-05-14 10:50:00,42.45,42.54,42.43,42.53,175390.2662993572,18.9742,19.0144,18.9653,19.01,175390.2663
2010-05-14 10:55:00,42.53,42.57,42.46,42.54,247671.5203987932,19.01,19.0278,18.9787,19.0144,247671.5204
2010-05-14 11:00:00,42.53,42.54,42.38,42.43,277974.55070182343,19.01,19.0144,18.9429,18.9653,277974.5507
2010-05-14 11:05:00,42.42,42.42,42.28,42.32,257641.34855043943,18.9608,18.9608,18.8982,18.9161,257641.3486
2010-05-14 11:10:00,42.31,42.51,42.24,42.48,234553.3254624164,18.9116,19.001,18.8803,18.9876,234553.3255
2010-05-14 11:15:00,42.48,42.49,42.32,42.35,224452.31536140628,18.9876,18.9921,18.9161,18.9295,224452.3154
2010-05-14 11:20:00,42.35,42.35,42.14,42.22,218024.39984258168,18.9295,18.9295,18.8356,18.8714,218024.3998
2010-05-14 11:25:00,42.23,42.48,42.22,42.35,323625.86908041453,18.8759,18.9876,18.8714,18.9295,323625.8691
2010-05-14 11:30:00,42.35,42.51,42.32,42.48,169618.26052735143,18.9295,19.001,18.9161,18.9876,169618.2605
2010-05-14 11:35:00,42.48,42.57,42.44,42.46,131313.1313131313,18.9876,19.0278,18.9697,18.9787,131313.1313
2010-05-14 11:40:00,42.45,42.46,42.35,42.45,146530.23743932834,18.9742,18.9787,18.9295,18.9742,146530.2374
2010-05-14 11:45:00,42.45,42.45,42.35,42.4,141282.95946477764,18.9742,18.9742,18.9295,18.9519,141282.9595
2010-05-14 11:50:00,42.39,42.39,42.22,42.28,192181.55581791943,18.9474,18.9474,18.8714,18.8982,192181.5558
2010-05-14 11:55:00,42.28,42.39,42.28,42.38,131313.1313131313,18.8982,18.9474,18.8982,18.9429,131313.1313
2010-05-14 12:00:00,42.37,42.41,42.27,42.29,128689.49232585596,18.9384,18.9563,18.8938,18.9027,128689.4923
2010-05-14 12:05:00,42.3,42.34,42.11,42.16,275219.72976518434,18.9072,18.925,18.8222,18.8446,275219.7298
2010-05-14 12:10:00,42.16,42.23,42.12,42.17,202544.9298176571,18.8446,18.8759,18.8267,18.8491,202544.9298
2010-05-14 12:15:00,42.17,42.25,42.12,42.24,130132.4937688574,18.8491,18.8848,18.8267,18.8803,130132.4938
2010-05-14 12:20:00,42.25,42.3,42.15,42.3,178145.08723599633,18.8848,18.9072,18.8401,18.9072,178145.0872
2010-05-14 12:25:00,42.29,42.32,42.18,42.22,182736.4554637282,18.9027,18.9161,18.8535,18.8714,182736.4555
2010-05-14 12:30:00,42.22,42.33,42.22,42.26,179063.3608815427,18.8714,18.9206,18.8714,18.8893,179063.3609
2010-05-14 12:35:00,42.27,42.35,42.22,42.34,109799.29161747344,18.8938,18.9295,18.8714,18.925,109799.2916
2010-05-14 12:40:00,42.35,42.44,42.32,42.34,179588.08867899777,18.9295,18.9697,18.9161,18.925,179588.0887
2010-05-14 12:45:00,42.35,42.35,42.22,42.26,83694.0836940837,18.9295,18.9295,18.8714,18.8893,83694.0837
2010-05-14 12:50:00,42.27,42.35,42.27,42.33,81332.80860553589,18.8938,18.9295,18.8938,18.9206,81332.8086
2010-05-14 12:55:00,42.33,42.44,42.31,42.41,101141.28295946478,18.9206,18.9697,18.9116,18.9563,101141.283
2010-05-14 13:00:00,42.42,42.51,42.41,42.42,133805.5883510429,18.9608,19.001,18.9563,18.9608,133805.5884
2010-05-14 13:05:00,42.42,42.49,42.34,42.42,88154.26997245179,18.9608,18.9921,18.925,18.9608,88154.27
2010-05-14 13:10:00,42.42,42.51,42.42,42.45,110061.65551620098,18.9608,19.001,18.9608,18.9742,110061.6555
2010-05-14 13:15:00,42.46,42.46,42.25,42.26,131837.85911058637,18.9787,18.9787,18.8848,18.8893,131837.8591
2010-05-14 13:20:00,42.27,42.4,42.27,42.37,112422.9306047488,18.8938,18.9519,18.8938,18.9384,112422.9306
2010-05-14 13:25:00,42.37,42.38,42.27,42.3,73068.34579561853,18.9384,18.9429,18.8938,18.9072,73068.3458
2010-05-14 13:30:00,42.29,42.29,42.18,42.19,98386.46202282568,18.9027,18.9027,18.8535,18.858,98386.462
2010-05-14 13:35:00,42.19,42.29,42.19,42.24,141545.3233635052,18.858,18.9027,18.858,18.8803,141545.3234
2010-05-14 13:40:00,42.25,42.33,42.2,42.33,127377.67283221828,18.8848,18.9206,18.8625,18.9206,127377.6728
2010-05-14 13:45:00,42.34,42.48,42.33,42.41,180243.99842581665,18.925,18.9876,18.9206,18.9563,180243.9984
2010-05-14 13:50:00,42.41,42.43,42.28,42.38,102977.83025055753,18.9563,18.9653,18.8982,18.9429,102977.8303
2010-05-14 13:55:00,42.38,42.49,42.35,42.41,121212.12121212122,18.9429,18.9921,18.9295,18.9563,121212.1212
2010-05-14 14:00:00,42.41,42.46,42.37,42.41,73593.0735930736,18.9563,18.9787,18.9384,18.9563,73593.0736
2010-05-14 14:05:00,42.41,42.44,42.32,42.33,97599.37032664304,18.9563,18.9697,18.9161,18.9206,97599.3703
2010-05-14 14:10:00,42.34,42.35,42.2,42.27,125409.94359176178,18.925,18.9295,18.8625,18.8938,125409.9436
2010-05-14 14:15:00,42.26,42.28,42.15,42.19,116751.93493375312,18.8893,18.8982,18.8401,18.858,116751.9349
2010-05-14 14:20:00,42.21,42.32,42.2,42.32,118194.93637675456,18.8669,18.9161,18.8625,18.9161,118194.9364
2010-05-14 14:25:00,42.32,42.35,42.19,42.32,128033.58257903712,18.9161,18.9295,18.858,18.9161,128033.5826
2010-05-14 14:30:00,42.33,42.37,42.27,42.34,109274.56382001836,18.9206,18.9384,18.8938,18.925,109274.5638
2010-05-14 14:35:00,42.33,42.43,42.27,42.4,103371.37609864883,18.9206,18.9653,18.8938,18.9519,103371.3761
2010-05-14 14:40:00,42.41,42.42,42.32,42.33,72018.89020070838,18.9563,18.9608,18.9161,18.9206,72018.8902
2010-05-14 14:45:00,42.34,42.38,42.32,42.38,76085.53063098517,18.925,18.9429,18.9161,18.9429,76085.5306
2010-05-14 14:50:00,42.39,42.43,42.31,42.31,121736.84900957628,18.9474,18.9653,18.9116,18.9116,121736.849
2010-05-14 14:55:00,42.31,42.33,42.25,42.3,121868.03095894006,18.9116,18.9206,18.8848,18.9072,121868.031
2010-05-14 15:00:00,42.3,42.35,42.27,42.31,141151.77751541388,18.9072,18.9295,18.8938,18.9116,141151.7775
2010-05-14 15:05:00,42.31,42.39,42.3,42.37,115964.84323757052,18.9116,18.9474,18.9072,18.9384,115964.8432
2010-05-14 15:10:00,42.37,42.44,42.32,42.32,147054.96523678344,18.9384,18.9697,18.9161,18.9161,147054.9652
2010-05-14 15:15:00,42.32,42.34,42.24,42.26,131575.49521185886,18.9161,18.925,18.8803,18.8893,131575.4952
2010-05-14 15:20:00,42.26,42.29,42.18,42.23,235733.9630066903,18.8893,18.9027,18.8535,18.8759,235733.963
2010-05-14 15:25:00,42.24,42.32,42.16,42.28,155450.60999606454,18.8803,18.9161,18.8446,18.8982,155450.61
2010-05-14 15:30:00,42.29,42.33,42.24,42.28,244129.60776597145,18.9027,18.9206,18.8803,18.8982,244129.6078
2010-05-14 15:35:00,42.27,42.3,42.17,42.22,262101.5348288076,18.8938,18.9072,18.8491,18.8714,262101.5348
2010-05-14 15:40:00,42.22,42.36,42.22,42.35,517643.9721894268,18.8714,18.934,18.8714,18.9295,517643.9722
2010-05-14 15:45:00,42.35,42.41,42.31,42.33,401679.1289518562,18.9295,18.9563,18.9116,18.9206,401679.129
2010-05-14 15:50:00,42.34,42.57,42.32,42.55,462809.91735537193,18.925,19.0278,18.9161,19.0189,462809.9174
2010-05-14 15:55:00,42.56,42.66,42.5,42.6,848878.3943329398,19.0234,19.0681,18.9966,19.0413,848878.3943
2010-05-17 09:30:00,42.76,42.83,42.42,42.46,352485.8979404434,19.1128,19.1441,18.9608,18.9787,352485.8979
2010-05-17 09:35:00,42.45,42.75,42.45,42.67,178407.45113472387,18.9742,19.1083,18.9742,19.0725,178407.4511
2010-05-17 09:40:00,42.67,42.74,42.6,42.63,168437.62298307754,19.0725,19.1038,19.0413,19.0547,168437.623
2010-05-17 09:45:00,42.62,42.65,42.52,42.64,192575.1016660108,19.0502,19.0636,19.0055,19.0591,192575.1017
2010-05-17 09:50:00,42.64,42.73,42.59,42.67,286632.5593598321,19.0591,19.0994,19.0368,19.0725,286632.5594
2010-05-17 09:55:00,42.67,42.67,42.44,42.53,266299.3572084481,19.0725,19.0725,18.9697,19.01,266299.3572
2010-05-17 10:00:00,42.53,42.57,42.48,42.55,260264.98753771483,19.01,19.0278,18.9876,19.0189,260264.9875
2010-05-17 10:05:00,42.55,42.63,42.54,42.54,259346.71389216845,19.0189,19.0547,19.0144,19.0144,259346.7139
2010-05-17 10:10:00,42.55,42.64,42.52,42.56,212514.75796930343,19.0189,19.0591,19.0055,19.0234,212514.758
2010-05-17 10:15:00,42.57,42.65,42.54,42.56,231011.41282959463,19.0278,19.0636,19.0144,19.0234,231011.4128
2010-05-17 10:20:00,42.56,42.61,42.51,42.51,209235.20923520924,19.0234,19.0457,19.001,19.001,209235.2092
2010-05-17 10:25:00,42.51,42.57,42.48,42.5,162403.25331234423,19.001,19.0278,18.9876,18.9966,162403.2533
2010-05-17 10:30:00,42.51,42.51,42.38,42.43,136691.5912370458,19.001,19.001,18.9429,18.9653,136691.5912
2010-05-17 10:35:00,42.44,42.49,42.38,42.38,150859.2417683327,18.9697,18.9921,18.9429,18.9429,150859.2418
2010-05-17 10:40:00,42.38,42.41,42.26,42.29,170667.71612226157,18.9429,18.9563,18.8893,18.9027,170667.7161
2010-05-17 10:45:00,42.29,42.35,42.28,42.3,142070.05116096025,18.9027,18.9295,18.8982,18.9072,142070.0512
2010-05-17 10:50:00,42.29,42.4,42.28,42.4,169093.53272989637,18.9027,18.9519,18.8982,18.9519,169093.5327
2010-05-17 10:55:00,42.39,42.39,42.27,42.27,136822.77318640955,18.9474,18.9474,18.8938,18.8938,136822.7732
2010-05-17 11:00:00,42.27,42.28,42.15,42.16,170536.5341728978,18.8938,18.8982,18.8401,18.8446,170536.5342
2010-05-17 11:05:00,42.16,42.2,42.12,42.18,115440.11544011543,18.8446,18.8625,18.8267,18.8535,115440.1154
2010-05-17 11:10:00,42.18,42.18,42.02,42.04,240194.1492850584,18.8535,18.8535,18.782,18.7909,240194.1493
2010-05-17 11:15:00,42.04,42.04,41.87,41.89,234946.87131050767,18.7909,18.7909,18.715,18.7239,234946.8713
2010-05-17 11:20:00,41.9,41.96,41.85,41.95,203332.0215138397,18.7284,18.7552,18.706,18.7507,203332.0215
2010-05-17 11:25:00,41.95,41.99,41.8,41.97,242293.06047487867,18.7507,18.7686,18.6837,18.7597,242293.0605
2010-05-17 11:30:00,41.97,42.03,41.92,42.01,129345.4020726748,18.7597,18.7865,18.7373,18.7775,129345.4021
2010-05-17 11:35:00,42.0,42.12,42.0,42.06,118719.66417420964,18.7731,18.8267,18.7731,18.7999,118719.6642
2010-05-17 11:40:00,42.06,42.11,42.05,42.06,89466.08946608947,18.7999,18.8222,18.7954,18.7999,89466.0895
2010-05-17 11:45:00,42.04,42.07,41.91,41.94,136560.409287682,18.7909,18.8044,18.7328,18.7462,136560.4093
2010-05-17 11:50:00,41.93,41.94,41.81,41.84,103896.1038961039,18.7418,18.7462,18.6881,18.7016,103896.1039
2010-05-17 11:55:00,41.84,41.87,41.74,41.76,198478.2893873803,18.7016,18.715,18.6569,18.6658,198478.2894
2010-05-17 12:00:00,41.76,41.76,41.43,41.48,375311.55712973897,18.6658,18.6658,18.5183,18.5406,375311.5571
2010-05-17 12:05:00,41.48,41.61,41.4,41.52,324544.14272596093,18.5406,18.5987,18.5049,18.5585,324544.1427
2010-05-17 12:10:00,41.52,41.65,41.48,41.6,185491.2764003673,18.5585,18.6166,18.5406,18.5943,185491.2764
2010-05-17 12:15:00,41.59,41.61,41.55,41.55,152958.15295815296,18.5898,18.5987,18.5719,18.5719,152958.153
2010-05-17 12:20:00,41.55,41.59,41.51,41.59,197691.1976911977,18.5719,18.5898,18.554,18.5898,197691.1977
2010-05-17 12:25:00,41.59,41.62,41.51,41.51,129870.12987012988,18.5898,18.6032,18.554,18.554,129870.1299
2010-05-17 12:30:00,41.51,41.6,41.51,41.57,137741.04683195593,18.554,18.5943,18.554,18.5809,137741.0468
2010-05-17 12:35:00,41.56,41.59,41.54,41.57,114521.84179456907,18.5764,18.5898,18.5675,18.5809,114521.8418
2010-05-17 12:40:00,41.58,41.61,41.47,41.48,105470.28728846912,18.5853,18.5987,18.5362,18.5406,105470.2873
2010-05-17 12:45:00,41.48,41.61,41.48,41.6,51160.96025186934,18.5406,18.5987,18.5406,18.5943,51160.9603
2010-05-17 12:50:00,41.6,41.61,41.53,41.56,71494.16240325331,18.5943,18.5987,18.563,18.5764,71494.1624
2010-05-17 12:55:00,41.57,41.58,41.45,41.46,98124.09812409812,18.5809,18.5853,18.5272,18.5317,98124.0981
2010-05-17 13:00:00,41.47,41.48,41.36,41.39,216974.94424767152,18.5362,18.5406,18.487,18.5004,216974.9442
2010-05-17 13:05:00,41.39,41.44,41.37,41.4,132100.22300931392,18.5004,18.5228,18.4915,18.5049,132100.223
2010-05-17 13:10:00,41.4,41.42,41.39,41.42,110717.56526301982,18.5049,18.5138,18.5004,18.5138,110717.5653
2010-05-17 13:15:00,41.42,41.54,41.4,41.54,409418.8639643185,18.5138,18.5675,18.5049,18.5675,409418.864
2010-05-17 13:20:00,41.54,41.61,41.53,41.61,96549.91473173292,18.5675,18.5987,18.563,18.5987,96549.9147
2010-05-17 13:25:00,41.61,41.64,41.57,41.6,154925.88219860947,18.5987,18.6122,18.5809,18.5943,154925.8822
2010-05-17 13:30:00,41.6,41.75,41.59,41.74,253181.16227207132,18.5943,18.6613,18.5898,18.6569,253181.1623
2010-05-17 13:35:00,41.74,41.77,41.62,41.64,193886.92115964845,18.6569,18.6703,18.6032,18.6122,193886.9212
2010-05-17 13:40:00,41.64,41.66,41.56,41.57,130657.22156631248,18.6122,18.6211,18.5764,18.5809,130657.2216
2010-05-17 13:45:00,41.57,41.58,41.51,41.58,107569.1984782894,18.5809,18.5853,18.554,18.5853,107569.1985
2010-05-17 13:50:00,41.57,41.61,41.52,41.6,88941.3616686344,18.5809,18.5987,18.5585,18.5943,88941.3617
2010-05-17 13:55:00,41.6,41.66,41.58,41.65,176308.53994490358,18.5943,18.6211,18.5853,18.6166,176308.5399
2010-05-17 14:00:00,41.66,41.8,41.63,41.75,169618.26052735143,18.6211,18.6837,18.6077,18.6613,169618.2605
2010-05-17 14:05:00,41.76,41.77,41.68,41.7,123048.66850321396,18.6658,18.6703,18.63,18.639,123048.6685
2010-05-17 14:10:00,41.69,41.74,41.67,41.72,121999.21290830382,18.6345,18.6569,18.6256,18.6479,121999.2129
2010-05-17 14:15:00,41.73,41.84,41.72,41.77,138003.41073068345,18.6524,18.7016,18.6479,18.6703,138003.4107
2010-05-17 14:20:00,41.77,41.79,41.67,41.67,153614.0627049718,18.6703,18.6792,18.6256,18.6256,153614.0627
2010-05-17 14:25:00,41.68,41.68,41.59,41.64,133280.86055358785,18.63,18.63,18.5898,18.6122,133280.8606
2010-05-17 14:30:00,41.63,41.72,41.62,41.64,193099.82946346584,18.6077,18.6479,18.6032,18.6122,193099.8295
2010-05-17 14:35:00,41.64,41.7,41.61,41.68,131837.85911058637,18.6122,18.639,18.5987,18.63,131837.8591
2010-05-17 14:40:00,41.69,41.77,41.69,41.73,163846.25475534567,18.6345,18.6703,18.6345,18.6524,163846.2548
2010-05-17 14:45:00,41.73,41.84,41.73,41.82,154532.33635051816,18.6524,18.7016,18.6524,18.6926,154532.3364
2010-05-17 14:50:00,41.81,41.87,41.8,41.84,138396.95657877476,18.6881,18.715,18.6837,18.7016,138396.9566
2010-05-17 14:55:00,41.83,41.92,41.83,41.87,162796.79916043553,18.6971,18.7373,18.6971,18.715,162796.7992
2010-05-17 15:00:00,41.87,41.99,41.84,41.98,215269.57890594256,18.715,18.7686,18.7016,18.7641,215269.5789
2010-05-17 15:05:00,41.98,42.0,41.77,41.82,260002.62363898728,18.7641,18.7731,18.6703,18.6926,260002.6236
2010-05-17 15:10:00,41.82,41.87,41.8,41.83,208841.663387118,18.6926,18.715,18.6837,18.6971,208841.6634
2010-05-17 15:15:00,41.83,41.83,41.64,41.66,358126.7217630854,18.6971,18.6971,18.6122,18.6211,358126.7218
2010-05-17 15:20:00,41.66,41.71,41.56,41.62,313918.40482749575,18.6211,18.6434,18.5764,18.6032,313918.4048
2010-05-17 15:25:00,41.62,41.73,41.58,41.72,223534.0417158599,18.6032,18.6524,18.5853,18.6479,223534.0417
2010-05-17 15:30:00,41.71,41.83,41.69,41.82,282172.373081464,18.6434,18.6971,18.6345,18.6926,282172.3731
2010-05-17 15:35:00,41.81,42.0,41.8,42.0,319559.2286501377,18.6881,18.7731,18.6837,18.7731,319559.2287
2010-05-17 15:40:00,42.0,42.07,41.93,42.03,354584.8091302637,18.7731,18.8044,18.7418,18.7865,354584.8091
2010-05-17 15:45:00,42.03,42.08,42.0,42.06,462154.0076085531,18.7865,18.8088,18.7731,18.7999,462154.0076
2010-05-17 15:50:00,42.06,42.17,42.03,42.14,584415.5844155845,18.7999,18.8491,18.7865,18.8356,584415.5844
2010-05-17 15:55:00,42.13,42.14,42.07,42.11,563688.8364161091,18.8312,18.8356,18.8044,18.8222,563688.8364
2010-05-18 09:30:00,42.57,42.68,42.48,42.62,308146.39905549,19.0278,19.077,18.9876,19.0502,308146.3991
2010-05-18 09:35:00,42.61,42.65,42.56,42.65,269054.17814508727,19.0457,19.0636,19.0234,19.0636,269054.1781
2010-05-18 09:40:00,42.64,42.77,42.58,42.61,284271.2842712843,19.0591,19.1172,19.0323,19.0457,284271.2843
2010-05-18 09:45:00,42.61,42.75,42.6,42.61,257641.34855043943,19.0457,19.1083,19.0413,19.0457,257641.3486
2010-05-18 09:50:00,42.61,42.62,42.46,42.48,220385.67493112947,19.0457,19.0502,18.9787,18.9876,220385.6749
2010-05-18 09:55:00,42.48,42.53,42.44,42.47,208054.5716909353,18.9876,19.01,18.9697,18.9831,208054.5717
2010-05-18 10:00:00,42.47,42.51,42.39,42.47,214220.1233110324,18.9831,19.001,18.9474,18.9831,214220.1233
2010-05-18 10:05:00,42.47,42.55,42.44,42.5,145874.3276925095,18.9831,19.0189,18.9697,18.9966,145874.3277
2010-05-18 10:10:00,42.5,42.63,42.42,42.6,139577.59412304868,18.9966,19.0547,18.9608,19.0413,139577.5941
2010-05-18 10:15:00,42.61,42.61,42.57,42.6,104158.46779483143,19.0457,19.0457,19.0278,19.0413,104158.4678
2010-05-18 10:20:00,42.59,42.6,42.49,42.6,200446.0186278368,19.0368,19.0413,18.9921,19.0413,200446.0186
2010-05-18 10:25:00,42.6,42.71,42.59,42.65,287288.4691066509,19.0413,19.0904,19.0368,19.0636,287288.4691
2010-05-18 10:30:00,42.64,42.76,42.64,42.67,197166.4698937426,19.0591,19.1128,19.0591,19.0725,197166.4699
2010-05-18 10:35:00,42.67,42.73,42.63,42.72,120949.75731339368,19.0725,19.0994,19.0547,19.0949,120949.7573
2010-05-18 10:40:00,42.72,42.72,42.59,42.6,197953.56158992523,19.0949,19.0949,19.0368,19.0413,197953.5616
2010-05-18 10:45:00,42.6,42.63,42.45,42.49,268135.90449954086,19.0413,19.0547,18.9742,18.9921,268135.9045
2010-05-18 10:50:00,42.49,42.59,42.48,42.59,261707.98898071627,18.9921,19.0368,18.9876,19.0368,261707.989
2010-05-18 10:55:00,42.59,42.61,42.53,42.6,284533.6481700118,19.0368,19.0457,19.01,19.0413,284533.6482
2010-05-18 11:00:00,42.59,42.67,42.57,42.57,124885.21579430671,19.0368,19.0725,19.0278,19.0278,124885.2158
2010-05-18 11:05:00,42.58,42.64,42.54,42.59,111111.11111111112,19.0323,19.0591,19.0144,19.0368,111111.1111
2010-05-18 11:10:00,42.6,42.72,42.6,42.7,140233.5038698675,19.0413,19.0949,19.0413,19.086,140233.5039
2010-05-18 11:15:00,42.69,42.73,42.67,42.7,145349.59989505445,19.0815,19.0994,19.0725,19.086,145349.5999
2010-05-18 11:20:00,42.7,42.76,42.6,42.62,93008.0020989112,19.086,19.1128,19.0413,19.0502,93008.0021
2010-05-18 11:25:00,42.6,42.67,42.6,42.63,157811.88508461235,19.0413,19.0725,19.0413,19.0547,157811.8851
2010-05-18 11:30:00,42.63,42.66,42.6,42.64,79365.07936507936,19.0547,19.0681,19.0413,19.0591,79365.0794
2010-05-18 11:35:00,42.64,42.66,42.54,42.55,118194.93637675456,19.0591,19.0681,19.0144,19.0189,118194.9364
2010-05-18 11:40:00,42.57,42.57,42.31,42.34,161353.7977174341,19.0278,19.0278,18.9116,18.925,161353.7977
2010-05-18 11:45:00,42.33,42.47,42.31,42.42,174471.99265381086,18.9206,18.9831,18.9116,18.9608,174471.9927
2010-05-18 11:50:00,42.41,42.44,42.36,42.41,177882.7233372688,18.9563,18.9697,18.934,18.9563,177882.7233
2010-05-18 11:55:00,42.41,42.41,42.31,42.32,118194.93637675456,18.9563,18.9563,18.9116,18.9161,118194.9364
2010-05-18 12:00:00,42.32,42.33,42.15,42.15,179850.45257772531,18.9161,18.9206,18.8401,18.8401,179850.4526
2010-05-18 12:05:00,42.15,42.33,42.15,42.32,70182.34290961563,18.8401,18.9206,18.8401,18.9161,70182.3429
2010-05-18 12:10:00,42.31,42.45,42.31,42.38,91565.00065590975,18.9116,18.9742,18.9116,18.9429,91565.0007
2010-05-18 12:15:00,42.38,42.4,42.32,42.33,93270.36599763871,18.9429,18.9519,18.9161,18.9206,93270.366
2010-05-18 12:20:00,42.32,42.34,42.18,42.22,109668.10966810968,18.9161,18.925,18.8535,18.8714,109668.1097
2010-05-18 12:25:00,42.22,42.33,42.21,42.33,82775.81004853733,18.8714,18.9206,18.8669,18.9206,82775.81
2010-05-18 12:30:00,42.32,42.4,42.3,42.38,59687.78696051423,18.9161,18.9519,18.9072,18.9429,59687.787
2010-05-18 12:35:00,42.38,42.41,42.27,42.27,86842.45047881412,18.9429,18.9563,18.8938,18.8938,86842.4505
2010-05-18 12:40:00,42.28,42.32,42.26,42.28,127640.03673094582,18.8982,18.9161,18.8893,18.8982,127640.0367
2010-05-18 12:45:00,42.28,42.5,42.28,42.5,246359.70090515545,18.8982,18.9966,18.8982,18.9966,246359.7009
2010-05-18 12:50:00,42.49,42.51,42.39,42.41,96943.46057982424,18.9921,19.001,18.9474,18.9563,96943.4606
2010-05-18 12:55:00,42.4,42.44,42.26,42.27,94451.00354191264,18.9519,18.9697,18.8893,18.8938,94451.0035
2010-05-18 13:00:00,42.27,42.31,42.17,42.23,259084.3499934409,18.8938,18.9116,18.8491,18.8759,259084.35
2010-05-18 13:05:00,42.23,42.25,42.03,42.11,225370.58900695265,18.8759,18.8848,18.7865,18.8222,225370.589
2010-05-18 13:10:00,42.11,42.16,42.05,42.13,211202.93847566567,18.8222,18.8446,18.7954,18.8312,211202.9385
2010-05-18 13:15:00,42.12,42.19,42.05,42.08,130263.67571822116,18.8267,18.858,18.7954,18.8088,130263.6757
2010-05-18 13:20:00,42.08,42.23,42.06,42.21,154007.6085530631,18.8088,18.8759,18.7999,18.8669,154007.6086
2010-05-18 13:25:00,42.21,42.28,42.16,42.17,168962.3507805326,18.8669,18.8982,18.8446,18.8491,168962.3508
2010-05-18 13:30:00,42.18,42.24,42.16,42.22,100223.0093139184,18.8535,18.8803,18.8446,18.8714,100223.0093
2010-05-18 13:35:00,42.23,42.26,41.98,42.03,190607.37242555423,18.8759,18.8893,18.7641,18.7865,190607.3724
2010-05-18 13:40:00,42.01,42.05,41.95,41.99,216581.3983995802,18.7775,18.7954,18.7507,18.7686,216581.3984
2010-05-18 13:45:00,41.99,42.06,41.9,42.02,198478.2893873803,18.7686,18.7999,18.7284,18.782,198478.2894
2010-05-18 13:50:00,42.02,42.03,41.9,41.94,141938.8692115965,18.782,18.7865,18.7284,18.7462,141938.8692
2010-05-18 13:55:00,41.93,42.03,41.85,41.86,198084.743539289,18.7418,18.7865,18.706,18.7105,198084.7435
2010-05-18 14:00:00,41.86,42.02,41.84,41.96,149416.24032533125,18.7105,18.782,18.7016,18.7552,149416.2403
2010-05-18 14:05:00,41.96,42.01,41.93,42.0,125541.12554112554,18.7552,18.7775,18.7418,18.7731,125541.1255
2010-05-18 14:10:00,41.97,42.06,41.95,41.96,99960.64541519088,18.7597,18.7999,18.7507,18.7552,99960.6454
2010-05-18 14:15:00,41.97,42.02,41.93,41.96,83825.26564344746,18.7597,18.782,18.7418,18.7552,83825.2656
2010-05-18 14:20:00,41.96,41.96,41.81,41.82,227600.6821461367,18.7552,18.7552,18.6881,18.6926,227600.6821
2010-05-18 14:25:00,41.81,41.89,41.78,41.87,154663.51829988195,18.6881,18.7239,18.6747,18.715,154663.5183
2010-05-18 14:30:00,41.87,41.88,41.74,41.75,167519.34933753117,18.715,18.7194,18.6569,18.6613,167519.3493
2010-05-18 14:35:00,41.75,41.8,41.66,41.71,157155.97533779353,18.6613,18.6837,18.6211,18.6434,157155.9753
2010-05-18 14:40:00,41.71,41.89,41.64,41.85,182605.27351436444,18.6434,18.7239,18.6122,18.706,182605.2735
2010-05-18 14:45:00,41.84,41.9,41.77,41.8,109536.92771874592,18.7016,18.7284,18.6703,18.6837,109536.9277
2010-05-18 14:50:00,41.8,41.8,41.7,41.71,138134.59268004724,18.6837,18.6837,18.639,18.6434,138134.5927
2010-05-18 14:55:00,41.71,41.8,41.71,41.74,267742.35865144955,18.6434,18.6837,18.6434,18.6569,267742.3587
2010-05-18 15:00:00,41.74,41.75,41.61,41.63,254886.5276138004,18.6569,18.6613,18.5987,18.6077,254886.5276
2010-05-18 15:05:00,41.62,41.78,41.62,41.73,159910.79627443265,18.6032,18.6747,18.6032,18.6524,159910.7963
2010-05-18 15:10:00,41.74,41.93,41.73,41.93,134330.31614849798,18.6569,18.7418,18.6524,18.7418,134330.3161
2010-05-18 15:15:00,41.93,41.98,41.86,41.87,173684.90095762824,18.7418,18.7641,18.7105,18.715,173684.901
2010-05-18 15:20:00,41.88,41.91,41.8,41.81,221959.8583234947,18.7194,18.7328,18.6837,18.6881,221959.8583
2010-05-18 15:25:00,41.81,41.82,41.65,41.67,238751.14784205693,18.6881,18.6926,18.6166,18.6256,238751.1478
2010-05-18 15:30:00,41.67,41.71,41.58,41.59,426210.1534828808,18.6256,18.6434,18.5853,18.5898,426210.1535
2010-05-18 15:35:00,41.61,41.77,41.59,41.71,305785.12396694213,18.5987,18.6703,18.5898,18.6434,305785.124
2010-05-18 15:40:00,41.71,41.78,41.64,41.74,434081.0704447068,18.6434,18.6747,18.6122,18.6569,434081.0704
2010-05-18 15:45:00,41.74,41.83,41.62,41.62,625475.5345664436,18.6569,18.6971,18.6032,18.6032,625475.5346
2010-05-18 15:50:00,41.63,41.76,41.61,41.72,540731.9952774498,18.6077,18.6658,18.5987,18.6479,540731.9953
2010-05-18 15:55:00,41.72,41.74,41.67,41.68,610258.4284402466,18.6479,18.6569,18.6256,18.63,610258.4284
2010-05-19 09:30:00,41.35,41.55,41.35,41.51,362455.7260920897,18.4825,18.5719,18.4825,18.554,362455.7261
2010-05-19 09:35:00,41.51,41.66,41.45,41.66,360750.3607503608,18.554,18.6211,18.5272,18.6211,360750.3608
2010-05-19 09:40:00,41.64,41.77,41.59,41.66,364423.4553325463,18.6122,18.6703,18.5898,18.6211,364423.4553
2010-05-19 09:45:00,41.66,41.69,41.51,41.58,341335.43224452314,18.6211,18.6345,18.554,18.5853,341335.4322
2010-05-19 09:50:00,41.57,41.61,41.46,41.46,367965.367965368,18.5809,18.5987,18.5317,18.5317,367965.368
2010-05-19 09:55:00,41.46,41.5,41.4,41.45,303030.30303030304,18.5317,18.5496,18.5049,18.5272,303030.303
2010-05-19 10:00:00,41.45,41.47,41.25,41.31,248589.7940443395,18.5272,18.5362,18.4378,18.4647,248589.794
2010-05-19 10:05:00,41.32,41.45,41.29,41.35,197428.83379247016,18.4691,18.5272,18.4557,18.4825,197428.8338
2010-05-19 10:10:00,41.35,41.36,41.14,41.17,318640.9550045914,18.4825,18.487,18.3887,18.4021,318640.955
2010-05-19 10:15:00,41.18,41.23,41.0,41.06,294765.8402203857,18.4065,18.4289,18.3261,18.3529,294765.8402
2010-05-19 10:20:00,41.04,41.06,40.86,40.87,283484.1925751017,18.344,18.3529,18.2635,18.268,283484.1926
2010-05-19 10:25:00,40.87,41.24,40.87,41.22,288206.7427521973,18.268,18.4334,18.268,18.4244,288206.7428
2010-05-19 10:30:00,41.23,41.36,41.14,41.35,309064.6727010363,18.4289,18.487,18.3887,18.4825,309064.6727
2010-05-19 10:35:00,41.34,41.37,41.07,41.08,219992.1290830382,18.4781,18.4915,18.3574,18.3618,219992.1291
2010-05-19 10:40:00,41.08,41.19,41.01,41.14,248852.15794306705,18.3618,18.411,18.3306,18.3887,248852.1579
2010-05-19 10:45:00,41.13,41.16,41.0,41.06,176308.53994490358,18.3842,18.3976,18.3261,18.3529,176308.5399
2010-05-19 10:50:00,41.05,41.1,40.95,41.03,216712.580348944,18.3484,18.3708,18.3037,18.3395,216712.5803
2010-05-19 10:55:00,41.03,41.17,41.03,41.13,158861.34067952252,18.3395,18.4021,18.3395,18.3842,158861.3407
2010-05-19 11:00:00,41.12,41.18,41.08,41.13,225370.58900695265,18.3797,18.4065,18.3618,18.3842,225370.589
2010-05-19 11:05:00,41.13,41.19,41.1,41.16,215007.215007215,18.3842,18.411,18.3708,18.3976,215007.215
2010-05-19 11:10:00,41.15,41.15,40.98,41.07,111504.65695920242,18.3931,18.3931,18.3172,18.3574,111504.657
2010-05-19 11:15:00,41.06,41.13,41.02,41.03,100223.0093139184,18.3529,18.3842,18.335,18.3395,100223.0093
2010-05-19 11:20:00,41.03,41.06,40.84,40.86,190476.19047619047,18.3395,18.3529,18.2546,18.2635,190476.1905
2010-05-19 11:25:00,40.86,40.94,40.83,40.94,159123.70457825004,18.2635,18.2993,18.2501,18.2993,159123.7046
2010-05-19 11:30:00,40.94,40.94,40.8,40.86,188377.2792863702,18.2993,18.2993,18.2367,18.2635,188377.2793
2010-05-19 11:35:00,40.86,40.95,40.85,40.87,103764.92194674013,18.2635,18.3037,18.259,18.268,103764.9219
2010-05-19 11:40:00,40.88,40.88,40.74,40.76,166469.89374262103,18.2725,18.2725,18.2099,18.2188,166469.8937
2010-05-19 11:45:00,40.75,40.83,40.68,40.7,218024.39984258168,18.2143,18.2501,18.1831,18.192,218024.3998
2010-05-19 11:50:00,40.7,40.84,40.67,40.8,227075.95434868164,18.192,18.2546,18.1786,18.2367,227075.9543
2010-05-19 11:55:00,40.81,40.98,40.78,40.97,213039.4857667585,18.2412,18.3172,18.2278,18.3127,213039.4858
2010-05-19 12:00:00,40.97,41.04,40.93,41.0,126197.03528794438,18.3127,18.344,18.2948,18.3261,126197.0353
2010-05-19 12:05:00,41.02,41.02,40.92,40.98,99960.64541519088,18.335,18.335,18.2903,18.3172,99960.6454
2010-05-19 12:10:00,40.98,41.06,40.95,41.01,160304.34212252396,18.3172,18.3529,18.3037,18.3306,160304.3421
2010-05-19 12:15:00,41.01,41.01,40.88,40.92,141020.59556605012,18.3306,18.3306,18.2725,18.2903,141020.5956
2010-05-19 12:20:00,40.93,41.01,40.91,40.98,124229.30604748787,18.2948,18.3306,18.2859,18.3172,124229.306
2010-05-19 12:25:00,40.98,41.16,40.97,41.1,123311.0324019415,18.3172,18.3976,18.3127,18.3708,123311.0324
2010-05-19 12:30:00,41.1,41.15,41.08,41.13,94188.6396431851,18.3708,18.3931,18.3618,18.3842,94188.6396
2010-05-19 12:35:00,41.13,41.19,41.09,41.13,161484.97966679785,18.3842,18.411,18.3663,18.3842,161484.9797
2010-05-19 12:40:00,41.13,41.15,41.07,41.1,67952.24977043159,18.3842,18.3931,18.3574,18.3708,67952.2498
2010-05-19 12:45:00,41.1,41.12,40.93,40.94,64410.337137609866,18.3708,18.3797,18.2948,18.2993,64410.3371
2010-05-19 12:50:00,40.94,41.07,40.93,41.05,97861.7342253706,18.2993,18.3574,18.2948,18.3484,97861.7342
2010-05-19 12:55:00,41.05,41.19,41.04,41.19,186278.3680965499,18.3484,18.411,18.344,18.411,186278.3681
2010-05-19 13:00:00,41.19,41.25,41.13,41.14,248983.3398924308,18.411,18.4378,18.3842,18.3887,248983.3399
2010-05-19 13:05:00,41.15,41.18,41.05,41.13,153876.42660369934,18.3931,18.4065,18.3484,18.3842,153876.4266
2010-05-19 13:10:00,41.15,41.16,41.07,41.13,92089.72845336482,18.3931,18.3976,18.3574,18.3842,92089.7285
2010-05-19 13:15:00,41.14,41.15,41.03,41.1,80414.53495998951,18.3887,18.3931,18.3395,18.3708,80414.535
2010-05-19 13:20:00,41.1,41.32,41.08,41.25,225764.134855044,18.3708,18.4691,18.3618,18.4378,225764.1349
2010-05-19 13:25:00,41.25,41.26,41.1,41.15,182080.54571690937,18.4378,18.4423,18.3708,18.3931,182080.5457
2010-05-19 13:30:00,41.14,41.14,41.08,41.09,90777.90895972714,18.3887,18.3887,18.3618,18.3663,90777.909
2010-05-19 13:35:00,41.08,41.1,40.99,41.09,151646.33346451528,18.3618,18.3708,18.3216,18.3663,151646.3335
2010-05-19 13:40:00,41.1,41.17,41.1,41.16,171717.17171717173,18.3708,18.4021,18.3708,18.3976,171717.1717
2010-05-19 13:45:00,41.16,41.29,41.13,41.29,215663.12475403387,18.3976,18.4557,18.3842,18.4557,215663.1248
2010-05-19 13:50:00,41.29,41.3,41.19,41.25,94057.45769382131,18.4557,18.4602,18.411,18.4378,94057.4577
2010-05-19 13:55:00,41.25,41.25,41.07,41.1,138921.68437622982,18.4378,18.4378,18.3574,18.3708,138921.6844
2010-05-19 14:00:00,41.1,41.22,41.03,41.18,161353.7977174341,18.3708,18.4244,18.3395,18.4065,161353.7977
2010-05-19 14:05:00,41.17,41.32,41.16,41.18,258297.25829725832,18.4021,18.4691,18.3976,18.4065,258297.2583
2010-05-19 14:10:00,41.18,41.19,41.11,41.18,111635.8389085662,18.4065,18.411,18.3753,18.4065,111635.8389
2010-05-19 14:15:00,41.19,41.22,41.1,41.12,108618.65407319952,18.411,18.4244,18.3708,18.3797,108618.6541
2010-05-19 14:20:00,41.12,41.17,41.03,41.03,107831.56237701692,18.3797,18.4021,18.3395,18.3395,107831.5624
2010-05-19 14:25:00,41.04,41.16,41.03,41.14,100354.19126328218,18.344,18.3976,18.3395,18.3887,100354.1913
2010-05-19 14:30:00,41.15,41.18,41.09,41.1,89203.72556736194,18.3931,18.4065,18.3663,18.3708,89203.7256
2010-05-19 14:35:00,41.1,41.16,41.06,41.1,82513.4461498098,18.3708,18.3976,18.3529,18.3708,82513.4461
2010-05-19 14:40:00,41.1,41.25,41.07,41.19,169880.62442607898,18.3708,18.4378,18.3574,18.411,169880.6244
2010-05-19 14:45:00,41.19,41.29,41.19,41.29,418470.4184704185,18.411,18.4557,18.411,18.4557,418470.4185
2010-05-19 14:50:00,41.28,41.32,41.16,41.24,227600.6821461367,18.4512,18.4691,18.3976,18.4334,227600.6821
2010-05-19 14:55:00,41.24,41.24,41.13,41.17,151908.69736324283,18.4334,18.4334,18.3842,18.4021,151908.6974
2010-05-19 15:00:00,41.16,41.19,41.07,41.09,223271.6778171324,18.3976,18.411,18.3574,18.3663,223271.6778
2010-05-19 15:05:00,41.09,41.1,40.91,40.94,255804.8012593467,18.3663,18.3708,18.2859,18.2993,255804.8013
2010-05-19 15:10:00,40.93,41.01,40.91,40.94,169224.71467926013,18.2948,18.3306,18.2859,18.2993,169224.7147
2010-05-19 15:15:00,40.94,41.09,40.94,41.08,169093.53272989637,18.2993,18.3663,18.2993,18.3618,169093.5327
2010-05-19 15:20:00,41.08,41.15,40.97,41.02,273252.0005247278,18.3618,18.3931,18.3127,18.335,273252.0005
2010-05-19 15:25:00,41.02,41.18,41.01,41.15,238357.60199396565,18.335,18.4065,18.3306,18.3931,238357.602
2010-05-19 15:30:00,41.14,41.16,41.07,41.12,349731.07700380427,18.3887,18.3976,18.3574,18.3797,349731.077
2010-05-19 15:35:00,41.11,41.28,41.06,41.21,568804.932441296,18.3753,18.4512,18.3529,18.42,568804.9324
2010-05-19 15:40:00,41.21,41.26,41.1,41.2,584153.2205168569,18.42,18.4423,18.3708,18.4155,584153.2205
2010-05-19 15:45:00,41.2,41.25,41.09,41.13,617998.163452709,18.4155,18.4378,18.3663,18.3842,617998.1635
2010-05-19 15:50:00,41.13,41.19,41.13,41.16,704971.7958808868,18.3842,18.411,18.3842,18.3976,704971.7959
2010-05-19 15:55:00,41.16,41.16,41.06,41.06,635314.1807687263,18.3976,18.3976,18.3529,18.3529,635314.1808
2010-05-20 09:30:00,39.74,39.79,39.38,39.75,449166.99462154007,17.9547,17.9773,17.7921,17.9592,449166.9946
2010-05-20 09:35:00,39.75,39.88,39.63,39.84,328217.23730814643,17.9592,18.018,17.905,17.9999,328217.2373
2010-05-20 09:40:00,39.83,39.85,39.61,39.65,471336.7440640168,17.9954,18.0044,17.896,17.9141,471336.7441
2010-05-20 09:45:00,39.66,39.84,39.6,39.84,313262.4950806769,17.9186,17.9999,17.8915,17.9999,313262.4951
2010-05-20 09:50:00,39.83,39.94,39.81,39.85,274432.6380690017,17.9954,18.0451,17.9863,18.0044,274432.6381
2010-05-20 09:55:00,39.85,39.88,39.8,39.85,305522.7600682146,18.0044,18.018,17.9818,18.0044,305522.7601
2010-05-20 10:00:00,39.85,39.85,39.67,39.79,415059.6877869605,18.0044,18.0044,17.9231,17.9773,415059.6878
2010-05-20 10:05:00,39.79,39.95,39.7,39.72,376885.7405221042,17.9773,18.0496,17.9366,17.9457,376885.7405
2010-05-20 10:10:00,39.71,39.71,39.52,39.54,300275.48209366394,17.9412,17.9412,17.8553,17.8644,300275.4821
2010-05-20 10:15:00,39.54,39.59,39.43,39.53,312213.0394857668,17.8644,17.887,17.8147,17.8598,312213.0395
2010-05-20 10:20:00,39.53,39.54,39.26,39.3,559228.6501377411,17.8598,17.8644,17.7379,17.7559,559228.6501
2010-05-20 10:25:00,39.29,39.33,39.21,39.3,551357.733175915,17.7514,17.7695,17.7153,17.7559,551357.7332
2010-05-20 10:30:00,39.29,39.46,39.28,39.37,502426.86606322974,17.7514,17.8282,17.7469,17.7876,502426.8661
2010-05-20 10:35:00,39.37,39.43,39.32,39.36,515676.24294897023,17.7876,17.8147,17.765,17.783,515676.2429
2010-05-20 10:40:00,39.35,39.36,39.28,39.34,441820.80545716913,17.7785,17.783,17.7469,17.774,441820.8055
2010-05-20 10:45:00,39.34,39.41,39.3,39.35,277974.55070182343,17.774,17.8056,17.7559,17.7785,277974.5507
2010-05-20 10:50:00,39.35,39.43,39.29,39.35,686999.8688180507,17.7785,17.8147,17.7514,17.7785,686999.8688
2010-05-20 10:55:00,39.34,39.4,39.28,39.35,266299.3572084481,17.774,17.8011,17.7469,17.7785,266299.3572
2010-05-20 11:00:00,39.36,39.42,39.31,39.32,235209.2352092352,17.783,17.8101,17.7604,17.765,235209.2352
2010-05-20 11:05:00,39.31,39.37,39.26,39.31,497835.4978354978,17.7604,17.7876,17.7379,17.7604,497835.4978
2010-05-20 11:10:00,39.31,39.35,39.24,39.28,350255.80480125936,17.7604,17.7785,17.7288,17.7469,350255.8048
2010-05-20 11:15:00,39.27,39.34,39.22,39.27,292273.3831824741,17.7424,17.774,17.7198,17.7424,292273.3832
2010-05-20 11:20:00,39.27,39.46,39.26,39.43,258690.8041453496,17.7424,17.8282,17.7379,17.8147,258690.8041
2010-05-20 11:25:00,39.43,39.6,39.37,39.57,453627.1808999082,17.8147,17.8915,17.7876,17.8779,453627.1809
2010-05-20 11:30:00,39.56,39.58,39.45,39.51,374918.01128164766,17.8734,17.8824,17.8237,17.8508,374918.0113
2010-05-20 11:35:00,39.53,39.6,39.46,39.58,276006.8214613669,17.8598,17.8915,17.8282,17.8824,276006.8215
2010-05-20 11:40:00,39.57,39.59,39.49,39.51,368227.7318640955,17.8779,17.887,17.8418,17.8508,368227.7319
2010-05-20 11:45:00,39.52,39.55,39.49,39.49,186147.1861471861,17.8553,17.8689,17.8418,17.8418,186147.1861
2010-05-20 11:50:00,39.49,39.53,39.44,39.49,414010.2321920504,17.8418,17.8598,17.8192,17.8418,414010.2322
2010-05-20 11:55:00,39.48,39.48,39.27,39.28,191525.64607110064,17.8373,17.8373,17.7424,17.7469,191525.6461
2010-05-20 12:00:00,39.29,39.37,39.26,39.29,250819.8871835236,17.7514,17.7876,17.7379,17.7514,250819.8872
2010-05-20 12:05:00,39.3,39.44,39.29,39.36,290961.5636888364,17.7559,17.8192,17.7514,17.783,290961.5637
2010-05-20 12:10:00,39.35,39.36,39.25,39.25,260133.80558835104,17.7785,17.783,17.7333,17.7333,260133.8056
2010-05-20 12:15:00,39.24,39.24,39.08,39.18,247671.5203987932,17.7288,17.7288,17.6565,17.7017,247671.5204
2010-05-20 12:20:00,39.18,39.27,39.16,39.17,192968.64751410208,17.7017,17.7424,17.6927,17.6972,192968.6475
2010-05-20 12:25:00,39.17,39.25,39.14,39.21,207923.3897415716,17.6972,17.7333,17.6836,17.7153,207923.3897
2010-05-20 12:30:00,39.21,39.24,39.08,39.08,210415.8467794832,17.7153,17.7288,17.6565,17.6565,210415.8468
2010-05-20 12:35:00,39.09,39.21,39.07,39.18,251213.43303161487,17.661,17.7153,17.652,17.7017,251213.433
2010-05-20 12:40:00,39.18,39.18,39.1,39.1,124229.30604748787,17.7017,17.7017,17.6656,17.6656,124229.306
2010-05-20 12:45:00,39.1,39.15,39.01,39.01,260527.35143644235,17.6656,17.6882,17.6249,17.6249,260527.3514
2010-05-20 12:50:00,39.01,39.03,38.92,38.92,329135.5109536928,17.6249,17.6339,17.5842,17.5842,329135.511
2010-05-20 12:55:00,38.93,39.02,38.73,38.78,573789.8465171192,17.5888,17.6294,17.4984,17.521,573789.8465
2010-05-20 13:00:00,38.76,38.89,38.7,38.88,424767.15203987935,17.512,17.5707,17.4848,17.5662,424767.152
2010-05-20 13:05:00,38.87,38.98,38.83,38.97,390922.2091040273,17.5617,17.6113,17.5436,17.6068,390922.2091
2010-05-20 13:10:00,38.97,39.07,38.94,38.98,276269.1853600945,17.6068,17.652,17.5933,17.6113,276269.1854
2010-05-20 13:15:00,38.98,39.06,38.92,39.05,267479.99475272204,17.6113,17.6475,17.5842,17.643,267479.9948
2010-05-20 13:20:00,39.05,39.17,39.02,39.14,330709.694346058,17.643,17.6972,17.6294,17.6836,330709.6943
2010-05-20 13:25:00,39.14,39.32,39.09,39.18,369933.0972058245,17.6836,17.765,17.661,17.7017,369933.0972
2010-05-20 13:30:00,39.18,39.37,39.17,39.18,456382.0018365473,17.7017,17.7876,17.6972,17.7017,456382.0018
2010-05-20 13:35:00,39.18,39.23,39.07,39.08,273776.7283221829,17.7017,17.7243,17.652,17.6565,273776.7283
2010-05-20 13:40:00,39.09,39.3,39.08,39.29,274170.2741702742,17.661,17.7559,17.6565,17.7514,274170.2742
2010-05-20 13:45:00,39.3,39.34,39.1,39.17,269185.360094451,17.7559,17.774,17.6656,17.6972,269185.3601
2010-05-20 13:50:00,39.17,39.24,39.08,39.16,223402.8597664961,17.6972,17.7288,17.6565,17.6927,223402.8598
2010-05-20 13:55:00,39.17,39.24,39.03,39.08,203987.9312606585,17.6972,17.7288,17.6339,17.6565,203987.9313
2010-05-20 14:00:00,39.07,39.1,38.88,38.91,300800.209891119,17.652,17.6656,17.5662,17.5797,300800.2099
2010-05-20 14:05:00,38.9,38.98,38.84,38.96,332939.78748524206,17.5752,17.6113,17.5481,17.6023,332939.7875
2010-05-20 14:10:00,38.97,39.19,38.96,39.17,253837.0720188902,17.6068,17.7062,17.6023,17.6972,253837.072
2010-05-20 14:15:00,39.17,39.25,39.05,39.24,224452.31536140628,17.6972,17.7333,17.643,17.7288,224452.3154
2010-05-20 14:20:00,39.24,39.4,39.17,39.36,385150.2033320216,17.7288,17.8011,17.6972,17.783,385150.2033
2010-05-20 14:25:00,39.35,39.4,39.14,39.17,400104.9455594911,17.7785,17.8011,17.6836,17.6972,400104.9456
2010-05-20 14:30:00,39.17,39.3,39.11,39.25,301456.1196379378,17.6972,17.7559,17.6701,17.7333,301456.1196
2010-05-20 14:35:00,39.26,39.37,39.21,39.34,633084.0876295422,17.7379,17.7876,17.7153,17.774,633084.0876
2010-05-20 14:40:00,39.35,39.44,39.26,39.37,329660.2387511479,17.7785,17.8192,17.7379,17.7876,329660.2388
2010-05-20 14:45:00,39.36,39.44,39.24,39.38,316279.6799160436,17.783,17.8192,17.7288,17.7921,316279.6799
2010-05-20 14:50:00,39.39,39.56,39.33,39.51,694083.6940836941,17.7966,17.8734,17.7695,17.8508,694083.6941
2010-05-20 14:55:00,39.5,39.55,39.4,39.43,551095.3692771875,17.8463,17.8689,17.8011,17.8147,551095.3693
2010-05-20 15:00:00,39.43,39.48,39.39,39.46,489177.4891774892,17.8147,17.8373,17.7966,17.8282,489177.4892
2010-05-20 15:05:00,39.46,39.46,39.25,39.36,355503.08277581003,17.8282,17.8282,17.7333,17.783,355503.0828
2010-05-20 15:10:00,39.35,39.37,39.21,39.28,173947.26485635576,17.7785,17.7876,17.7153,17.7469,173947.2649
2010-05-20 15:15:00,39.28,39.34,39.21,39.27,285189.55791683064,17.7469,17.774,17.7153,17.7424,285189.5579
2010-05-20 15:20:00,39.27,39.43,39.21,39.42,396038.3051292143,17.7424,17.8147,17.7153,17.8101,396038.3051
2010-05-20 15:25:00,39.41,39.42,39.29,39.31,510428.9649744196,17.8056,17.8101,17.7514,17.7604,510428.965
2010-05-20 15:30:00,39.31,39.43,39.29,39.4,542699.7245179063,17.7604,17.8147,17.7514,17.8011,542699.7245
2010-05-20 15:35:00,39.4,39.4,39.24,39.31,394857.6675849403,17.8011,17.8011,17.7288,17.7604,394857.6676
2010-05-20 15:40:00,39.31,39.33,39.15,39.15,607897.1533516988,17.7604,17.7695,17.6882,17.6882,607897.1534
2010-05-20 15:45:00,39.15,39.21,38.95,39.11,842188.1149153877,17.6882,17.7153,17.5978,17.6701,842188.1149
2010-05-20 15:50:00,39.11,39.14,38.95,38.98,859897.6780794963,17.6701,17.6836,17.5978,17.6113,859897.6781
2010-05-20 15:55:00,38.98,38.98,38.82,38.82,1285976.6496130133,17.6113,17.6113,17.5391,17.5391,1285976.6496
2010-05-21 09:30:00,38.05,38.25,37.95,38.05,239800.60343696707,17.1912,17.2815,17.146,17.1912,239800.6034
2010-05-21 09:35:00,38.05,38.23,37.92,38.2,3343171.979535616,17.1912,17.2725,17.1324,17.2589,3343171.9795
2010-05-21 09:40:00,38.19,38.35,38.08,38.26,709825.5280073462,17.2544,17.3267,17.2047,17.2861,709825.528
2010-05-21 09:45:00,38.27,38.4,38.15,38.35,442476.715203988,17.2906,17.3493,17.2364,17.3267,442476.7152
2010-05-21 09:50:00,38.35,38.59,38.29,38.47,608684.2450478814,17.3267,17.4351,17.2996,17.3809,608684.245
2010-05-21 09:55:00,38.47,38.56,38.42,38.45,488259.2155319429,17.3809,17.4216,17.3583,17.3719,488259.2155
2010-05-21 10:00:00,38.44,38.6,38.32,38.53,609602.5186934278,17.3674,17.4397,17.3132,17.408,609602.5187
2010-05-21 10:05:00,38.53,38.83,38.51,38.83,633084.0876295422,17.408,17.5436,17.399,17.5436,633084.0876
2010-05-21 10:10:00,38.82,38.93,38.8,38.88,814246.3597009052,17.5391,17.5888,17.53,17.5662,814246.3597
2010-05-21 10:15:00,38.88,39.02,38.88,38.93,550701.8234290961,17.5662,17.6294,17.5662,17.5888,550701.8234
2010-05-21 10:20:00,38.94,38.94,38.58,38.62,1083562.90174472,17.5933,17.5933,17.4306,17.4487,1083562.9017
2010-05-21 10:25:00,38.61,38.7,38.5,38.56,297651.8431063886,17.4442,17.4848,17.3945,17.4216,297651.8431
2010-05-21 10:30:00,38.56,38.7,38.47,38.69,326774.235865145,17.4216,17.4848,17.3809,17.4803,326774.2359
2010-05-21 10:35:00,38.7,38.93,38.69,38.92,364423.4553325463,17.4848,17.5888,17.4803,17.5842,364423.4553
2010-05-21 10:40:00,38.93,39.07,38.9,38.99,326774.235865145,17.5888,17.652,17.5752,17.6159,326774.2359
2010-05-21 10:45:00,39.0,39.11,38.92,38.92,386330.8408762954,17.6204,17.6701,17.5842,17.5842,386330.8409
2010-05-21 10:50:00,38.93,39.01,38.8,38.92,295421.7499672045,17.5888,17.6249,17.53,17.5842,295421.75
2010-05-21 10:55:00,38.91,38.96,38.83,38.89,209104.02728584548,17.5797,17.6023,17.5436,17.5707,209104.0273
2010-05-21 11:00:00,38.89,39.1,38.87,39.02,180768.7262232717,17.5707,17.6656,17.5617,17.6294,180768.7262
2010-05-21 11:05:00,39.02,39.11,38.95,38.98,171454.80781844418,17.6294,17.6701,17.5978,17.6113,171454.8078
2010-05-21 11:10:00,38.98,38.98,38.85,38.92,183917.0930080021,17.6113,17.6113,17.5526,17.5842,183917.093
2010-05-21 11:15:00,38.92,39.01,38.87,38.99,158598.97678079497,17.5842,17.6249,17.5617,17.6159,158598.9768
2010-05-21 11:20:00,38.98,39.14,38.94,39.11,217368.49009576283,17.6113,17.6836,17.5933,17.6701,217368.4901
2010-05-21 11:25:00,39.11,39.11,38.94,38.98,178932.17893217894,17.6701,17.6701,17.5933,17.6113,178932.1789
2010-05-21 11:30:00,38.98,39.08,38.91,38.93,193362.19336219336,17.6113,17.6565,17.5797,17.5888,193362.1934
2010-05-21 11:35:00,38.93,39.05,38.92,39.04,229043.6835891381,17.5888,17.643,17.5842,17.6385,229043.6836
2010-05-21 11:40:00,39.04,39.09,38.95,39.05,258297.25829725832,17.6385,17.661,17.5978,17.643,258297.2583
2010-05-21 11:45:00,39.05,39.11,38.97,39.04,177357.99553981374,17.643,17.6701,17.6068,17.6385,177357.9955
2010-05-21 11:50:00,39.04,39.26,39.04,39.19,221828.6763741309,17.6385,17.7379,17.6385,17.7062,221828.6764
2010-05-21 11:55:00,39.19,39.22,39.07,39.11,136953.9551357733,17.7062,17.7198,17.652,17.6701,136953.9551
2010-05-21 12:00:00,39.12,39.14,38.88,39.12,177489.1774891775,17.6746,17.6836,17.5662,17.6746,177489.1775
2010-05-21 12:05:00,39.12,39.17,39.06,39.08,111767.02085792997,17.6746,17.6972,17.6475,17.6565,111767.0209
2010-05-21 12:10:00,39.08,39.14,39.01,39.1,142988.32480650663,17.6565,17.6836,17.6249,17.6656,142988.3248
2010-05-21 12:15:00,39.11,39.24,39.11,39.19,107438.01652892564,17.6701,17.7288,17.6701,17.7062,107438.0165
2010-05-21 12:20:00,39.19,39.25,39.11,39.21,167650.53128689493,17.7062,17.7333,17.6701,17.7153,167650.5313
2010-05-21 12:25:00,39.21,39.24,39.16,39.17,93663.91184573004,17.7153,17.7288,17.6927,17.6972,93663.9118
2010-05-21 12:30:00,39.17,39.24,39.11,39.14,207792.2077922078,17.6972,17.7288,17.6701,17.6836,207792.2078
2010-05-21 12:35:00,39.13,39.18,39.1,39.1,153614.0627049718,17.6791,17.7017,17.6656,17.6656,153614.0627
2010-05-21 12:40:00,39.1,39.17,39.08,39.08,70575.88875770694,17.6656,17.6972,17.6565,17.6565,70575.8888
2010-05-21 12:45:00,39.08,39.09,38.94,38.96,124885.21579430671,17.6565,17.661,17.5933,17.6023,124885.2158
2010-05-21 12:50:00,38.96,39.11,38.95,39.08,84481.1753902663,17.6023,17.6701,17.5978,17.6565,84481.1754
2010-05-21 12:55:00,39.08,39.09,39.01,39.01,103633.73999737635,17.6565,17.661,17.6249,17.6249,103633.74
2010-05-21 13:00:00,39.01,39.05,38.89,38.95,163190.34500852684,17.6249,17.643,17.5707,17.5978,163190.345
2010-05-21 13:05:00,38.95,39.01,38.92,39.01,81463.99055489965,17.5978,17.6249,17.5842,17.6249,81463.9906
2010-05-21 13:10:00,39.01,39.06,38.98,39.02,140233.5038698675,17.6249,17.6475,17.6113,17.6294,140233.5039
2010-05-21 13:15:00,39.01,39.1,38.96,38.97,83169.35589662862,17.6249,17.6656,17.6023,17.6068,83169.3559
2010-05-21 13:20:00,38.98,39.01,38.85,38.88,162403.25331234423,17.6113,17.6249,17.5526,17.5662,162403.2533
2010-05-21 13:25:00,38.88,38.88,38.77,38.82,107306.83457956184,17.5662,17.5662,17.5165,17.5391,107306.8346
2010-05-21 13:30:00,38.82,38.95,38.82,38.92,91040.27285845469,17.5391,17.5978,17.5391,17.5842,91040.2729
2010-05-21 13:35:00,38.92,39.02,38.92,38.98,129476.58402203856,17.5842,17.6294,17.5842,17.6113,129476.584
2010-05-21 13:40:00,38.97,39.06,38.96,39.05,67821.06782106782,17.6068,17.6475,17.6023,17.643,67821.0678
2010-05-21 13:45:00,39.05,39.13,39.04,39.11,102059.55660501117,17.643,17.6791,17.6385,17.6701,102059.5566
2010-05-21 13:50:00,39.11,39.14,39.08,39.1,98648.8259215532,17.6701,17.6836,17.6565,17.6656,98648.8259
2010-05-21 13:55:00,39.1,39.15,39.08,39.13,108225.10822510824,17.6656,17.6882,17.6565,17.6791,108225.1082
2010-05-21 14:00:00,39.13,39.18,39.01,39.04,157680.7031352486,17.6791,17.7017,17.6249,17.6385,157680.7031
2010-05-21 14:05:00,39.04,39.05,38.88,38.96,148104.42083169357,17.6385,17.643,17.5662,17.6023,148104.4208
2010-05-21 14:10:00,38.96,39.01,38.86,38.87,124098.1240981241,17.6023,17.6249,17.5571,17.5617,124098.1241
2010-05-21 14:15:00,38.88,38.9,38.8,38.88,132624.950806769,17.5662,17.5752,17.53,17.5662,132624.9508
2010-05-21 14:20:00,38.88,38.9,38.8,38.86,127246.49088285452,17.5662,17.5752,17.53,17.5571,127246.4909
2010-05-21 14:25:00,38.85,38.96,38.85,38.92,118719.66417420964,17.5526,17.6023,17.5526,17.5842,118719.6642
2010-05-21 14:30:00,38.93,38.98,38.89,38.92,164633.34645152828,17.5888,17.6113,17.5707,17.5842,164633.3465
2010-05-21 14:35:00,38.92,38.93,38.8,38.82,254886.5276138004,17.5842,17.5888,17.53,17.5391,254886.5276
2010-05-21 14:40:00,38.83,38.87,38.76,38.79,153220.5168568805,17.5436,17.5617,17.512,17.5255,153220.5169
2010-05-21 14:45:00,38.79,38.79,38.59,38.74,170011.80637544274,17.5255,17.5255,17.4351,17.5029,170011.8064
2010-05-21 14:50:00,38.74,38.74,38.64,38.66,88023.08802308803,17.5029,17.5029,17.4577,17.4668,88023.088
2010-05-21 14:55:00,38.66,38.79,38.63,38.76,136953.9551357733,17.4668,17.5255,17.4532,17.512,136953.9551
2010-05-21 15:00:00,38.76,38.79,38.71,38.78,119769.11976911976,17.512,17.5255,17.4894,17.521,119769.1198
2010-05-21 15:05:00,38.78,38.83,38.69,38.69,137609.86488259217,17.521,17.5436,17.4803,17.4803,137609.8649
2010-05-21 15:10:00,38.69,38.73,38.63,38.66,113734.75009838646,17.4803,17.4984,17.4532,17.4668,113734.7501
2010-05-21 15:15:00,38.66,38.68,38.5,38.53,197691.1976911977,17.4668,17.4758,17.3945,17.408,197691.1977
2010-05-21 15:20:00,38.53,38.73,38.52,38.72,264725.17381608294,17.408,17.4984,17.4035,17.4939,264725.1738
2010-05-21 15:25:00,38.72,38.76,38.63,38.66,171585.98976780794,17.4939,17.512,17.4532,17.4668,171585.9898
2010-05-21 15:30:00,38.66,38.67,38.56,38.63,199003.01718483536,17.4668,17.4713,17.4216,17.4532,199003.0172
2010-05-21 15:35:00,38.61,38.69,38.56,38.62,351305.2603961695,17.4442,17.4803,17.4216,17.4487,351305.2604
2010-05-21 15:40:00,38.63,38.93,38.6,38.92,384494.2935852027,17.4532,17.5888,17.4397,17.5842,384494.2936
2010-05-21 15:45:00,38.92,39.07,38.88,38.93,645152.8269710088,17.5842,17.652,17.5662,17.5888,645152.827
2010-05-21 15:50:00,38.93,39.17,38.92,39.1,674668.7655778566,17.5888,17.6972,17.5842,17.6656,674668.7656
2010-05-21 15:55:00,39.09,39.27,39.07,39.26,799553.9813721632,17.661,17.7424,17.652,17.7379,799553.9814
2010-05-24 09:30:00,39.15,39.15,38.87,39.07,408238.2264200446,17.6882,17.6882,17.5617,17.652,408238.2264
2010-05-24 09:35:00,39.07,39.27,39.01,39.08,368227.7318640955,17.652,17.7424,17.6249,17.6565,368227.7319
2010-05-24 09:40:00,39.09,39.13,38.71,38.74,325200.05247277976,17.661,17.6791,17.4894,17.5029,325200.0525
2010-05-24 09:45:00,38.75,38.88,38.64,38.74,353404.17158598977,17.5074,17.5662,17.4577,17.5029,353404.1716
2010-05-24 09:50:00,38.75,38.91,38.69,38.79,321002.2300931392,17.5074,17.5797,17.4803,17.5255,321002.2301
2010-05-24 09:55:00,38.78,38.79,38.62,38.66,269578.9059425423,17.521,17.5255,17.4487,17.4668,269578.9059
2010-05-24 10:00:00,38.67,38.8,38.54,38.63,236652.23665223664,17.4713,17.53,17.4126,17.4532,236652.2367
2010-05-24 10:05:00,38.63,38.84,38.63,38.82,301193.7557392103,17.4532,17.5481,17.4532,17.5391,301193.7557
2010-05-24 10:10:00,38.81,38.88,38.74,38.87,229699.59333595692,17.5345,17.5662,17.5029,17.5617,229699.5933
2010-05-24 10:15:00,38.87,38.92,38.76,38.79,185753.64029909484,17.5617,17.5842,17.512,17.5255,185753.6403
2010-05-24 10:20:00,38.8,38.82,38.64,38.7,255542.4373606192,17.53,17.5391,17.4577,17.4848,255542.4374
2010-05-24 10:25:00,38.7,38.82,38.68,38.71,242161.87852551488,17.4848,17.5391,17.4758,17.4894,242161.8785
2010-05-24 10:30:00,38.72,38.78,38.63,38.69,319034.5008526827,17.4939,17.521,17.4532,17.4803,319034.5009
2010-05-24 10:35:00,38.69,38.8,38.69,38.78,197953.56158992523,17.4803,17.53,17.4803,17.521,197953.5616
2010-05-24 10:40:00,38.78,38.83,38.69,38.71,206742.75219729767,17.521,17.5436,17.4803,17.4894,206742.7522
2010-05-24 10:45:00,38.71,38.72,38.57,38.61,220648.03882985705,17.4894,17.4939,17.4261,17.4442,220648.0388
2010-05-24 10:50:00,38.61,38.67,38.54,38.56,130132.4937688574,17.4442,17.4713,17.4126,17.4216,130132.4938
2010-05-24 10:55:00,38.56,38.72,38.56,38.72,203463.20346320348,17.4216,17.4939,17.4216,17.4939,203463.2035
2010-05-24 11:00:00,38.72,38.72,38.6,38.67,173816.082906992,17.4939,17.4939,17.4397,17.4713,173816.0829
2010-05-24 11:05:00,38.68,38.73,38.66,38.73,112816.4764528401,17.4758,17.4984,17.4668,17.4984,112816.4765
2010-05-24 11:10:00,38.74,38.79,38.66,38.66,131313.1313131313,17.5029,17.5255,17.4668,17.4668,131313.1313
2010-05-24 11:15:00,38.66,38.67,38.58,38.63,129345.4020726748,17.4668,17.4713,17.4306,17.4532,129345.4021
2010-05-24 11:20:00,38.63,38.63,38.57,38.58,74380.1652892562,17.4532,17.4532,17.4261,17.4306,74380.1653
2010-05-24 11:25:00,38.58,38.6,38.53,38.56,152433.4251606979,17.4306,17.4397,17.408,17.4216,152433.4252
2010-05-24 11:30:00,38.56,38.58,38.53,38.57,201495.47422274697,17.4216,17.4306,17.408,17.4261,201495.4742
2010-05-24 11:35:00,38.58,38.65,38.58,38.59,182867.637413092,17.4306,17.4623,17.4306,17.4351,182867.6374
2010-05-24 11:40:00,38.59,38.63,38.55,38.62,239800.60343696707,17.4351,17.4532,17.4171,17.4487,239800.6034
2010-05-24 11:45:00,38.62,38.71,38.61,38.69,106519.74288337924,17.4487,17.4894,17.4442,17.4803,106519.7429
2010-05-24 11:50:00,38.69,38.69,38.6,38.6,163321.5269578906,17.4803,17.4803,17.4397,17.4397,163321.527
2010-05-24 11:55:00,38.61,38.69,38.57,38.66,114521.84179456907,17.4442,17.4803,17.4261,17.4668,114521.8418
2010-05-24 12:00:00,38.66,38.74,38.65,38.73,107044.47068083432,17.4668,17.5029,17.4623,17.4984,107044.4707
2010-05-24 12:05:00,38.72,38.83,38.72,38.83,170405.35222353405,17.4939,17.5436,17.4939,17.5436,170405.3522
2010-05-24 12:10:00,38.83,38.84,38.78,38.78,120293.84756657484,17.5436,17.5481,17.521,17.521,120293.8476
2010-05-24 12:15:00,38.79,38.81,38.7,38.76,157155.97533779353,17.5255,17.5345,17.4848,17.512,157155.9753
2010-05-24 12:20:00,38.76,38.77,38.69,38.69,106388.56093401548,17.512,17.5165,17.4803,17.4803,106388.5609
2010-05-24 12:25:00,38.69,38.76,38.68,38.76,86973.63242817788,17.4803,17.512,17.4758,17.512,86973.6324
2010-05-24 12:30:00,38.76,38.8,38.71,38.75,111635.8389085662,17.512,17.53,17.4894,17.5074,111635.8389
2010-05-24 12:35:00,38.74,38.75,38.66,38.68,121080.93926275744,17.5029,17.5074,17.4668,17.4758,121080.9393
2010-05-24 12:40:00,38.68,38.7,38.61,38.63,124885.21579430671,17.4758,17.4848,17.4442,17.4532,124885.2158
2010-05-24 12:45:00,38.63,38.7,38.63,38.7,86711.26852945035,17.4532,17.4848,17.4532,17.4848,86711.2685
2010-05-24 12:50:00,38.7,38.81,38.69,38.76,121736.84900957628,17.4848,17.5345,17.4803,17.512,121736.849
2010-05-24 12:55:00,38.76,38.79,38.73,38.76,55883.510428964975,17.512,17.5255,17.4984,17.512,55883.5104
2010-05-24 13:00:00,38.76,38.8,38.73,38.76,210547.02872884693,17.512,17.53,17.4984,17.512,210547.0287
2010-05-24 13:05:00,38.75,38.76,38.71,38.71,98517.64397218944,17.5074,17.512,17.4894,17.4894,98517.644
2010-05-24 13:10:00,38.71,38.76,38.69,38.73,126459.39918667192,17.4894,17.512,17.4803,17.4984,126459.3992
2010-05-24 13:15:00,38.72,38.74,38.69,38.72,135379.7717434081,17.4939,17.5029,17.4803,17.4939,135379.7717
2010-05-24 13:20:00,38.72,38.75,38.69,38.72,149153.8764266037,17.4939,17.5074,17.4803,17.4939,149153.8764
2010-05-24 13:25:00,38.72,38.8,38.7,38.76,266430.5391578119,17.4939,17.53,17.4848,17.512,266430.5392
2010-05-24 13:30:00,38.76,38.8,38.67,38.69,129738.9479207661,17.512,17.53,17.4713,17.4803,129738.9479
2010-05-24 13:35:00,38.69,38.76,38.66,38.7,147973.2388823298,17.4803,17.512,17.4668,17.4848,147973.2389
2010-05-24 13:40:00,38.71,38.76,38.67,38.68,124622.85189557917,17.4894,17.512,17.4713,17.4758,124622.8519
2010-05-24 13:45:00,38.69,38.72,38.64,38.64,166863.4395907123,17.4803,17.4939,17.4577,17.4577,166863.4396
2010-05-24 13:50:00,38.64,38.71,38.6,38.71,225108.2251082251,17.4577,17.4894,17.4397,17.4894,225108.2251
2010-05-24 13:55:00,38.7,38.71,38.66,38.69,213301.84966548605,17.4848,17.4894,17.4668,17.4803,213301.8497
2010-05-24 14:00:00,38.69,38.73,38.65,38.67,199658.92693165425,17.4803,17.4984,17.4623,17.4713,199658.9269
2010-05-24 14:05:00,38.66,38.72,38.63,38.72,80414.53495998951,17.4668,17.4939,17.4532,17.4939,80414.535
2010-05-24 14:10:00,38.72,38.81,38.71,38.78,275482.09366391186,17.4939,17.5345,17.4894,17.521,275482.0937
2010-05-24 14:15:00,38.78,38.82,38.76,38.78,207923.3897415716,17.521,17.5391,17.512,17.521,207923.3897
2010-05-24 14:20:00,38.79,38.8,38.73,38.78,152302.2432113341,17.5255,17.53,17.4984,17.521,152302.2432
2010-05-24 14:25:00,38.76,38.79,38.69,38.72,167125.80348943986,17.512,17.5255,17.4803,17.4939,167125.8035
2010-05-24 14:30:00,38.71,38.8,38.66,38.79,131050.7674144038,17.4894,17.53,17.4668,17.5255,131050.7674
2010-05-24 14:35:00,38.79,38.82,38.7,38.72,135117.40784468057,17.5255,17.5391,17.4848,17.4939,135117.4078
2010-05-24 14:40:00,38.71,38.74,38.66,38.7,170930.08002098912,17.4894,17.5029,17.4668,17.4848,170930.08
2010-05-24 14:45:00,38.7,38.7,38.58,38.6,140889.41361668636,17.4848,17.4848,17.4306,17.4397,140889.4136
2010-05-24 14:50:00,38.61,38.69,38.6,38.68,121605.66706021252,17.4442,17.4803,17.4397,17.4758,121605.6671
2010-05-24 14:55:00,38.69,38.71,38.6,38.61,128164.76452840088,17.4803,17.4894,17.4397,17.4442,128164.7645
2010-05-24 15:00:00,38.6,38.63,38.55,38.56,165420.43814771087,17.4397,17.4532,17.4171,17.4216,165420.4381
2010-05-24 15:05:00,38.55,38.56,38.49,38.5,142857.14285714287,17.4171,17.4216,17.39,17.3945,142857.1429
2010-05-24 15:10:00,38.5,38.57,38.47,38.55,147186.1471861472,17.3945,17.4261,17.3809,17.4171,147186.1472
2010-05-24 15:15:00,38.56,38.59,38.49,38.5,153089.33490751672,17.4216,17.4351,17.39,17.3945,153089.3349
2010-05-24 15:20:00,38.5,38.58,38.5,38.55,234684.50741178016,17.3945,17.4306,17.3945,17.4171,234684.5074
2010-05-24 15:25:00,38.54,38.54,38.47,38.49,192312.7377672832,17.4126,17.4126,17.3809,17.39,192312.7378
2010-05-24 15:30:00,38.49,38.56,38.43,38.52,425947.7895841532,17.39,17.4216,17.3629,17.4035,425947.7896
2010-05-24 15:35:00,38.52,38.54,38.44,38.48,371376.098648826,17.4035,17.4126,17.3674,17.3854,371376.0986
2010-05-24 15:40:00,38.49,38.5,38.48,38.5,355896.62862390134,17.39,17.3945,17.3854,17.3945,355896.6286
2010-05-24 15:45:00,38.49,38.49,38.34,38.35,615636.8883641611,17.39,17.39,17.3222,17.3267,615636.8884
2010-05-24 15:50:00,38.36,38.36,38.23,38.24,820543.0932703661,17.3312,17.3312,17.2725,17.277,820543.0933
2010-05-24 15:55:00,38.24,38.24,38.15,38.17,969172.2418995148,17.277,17.277,17.2364,17.2454,969172.2419
2010-05-25 09:30:00,37.38,37.38,37.08,37.25,555162.0097074643,16.8885,16.8885,16.7529,16.8297,555162.0097
2010-05-25 09:35:00,37.23,37.25,37.12,37.18,566706.0212514758,16.8207,16.8297,16.771,16.7981,566706.0213
2010-05-25 09:40:00,37.19,37.22,37.01,37.13,544142.7259609078,16.8026,16.8162,16.7213,16.7755,544142.726
2010-05-25 09:45:00,37.13,37.37,37.09,37.35,422668.240850059,16.7755,16.8839,16.7574,16.8749,422668.2409
2010-05-25 09:50:00,37.35,37.4,37.28,37.29,605404.6963137873,16.8749,16.8975,16.8433,16.8478,605404.6963
2010-05-25 09:55:00,37.29,37.36,37.19,37.22,345270.8907254362,16.8478,16.8794,16.8026,16.8162,345270.8907
2010-05-25 10:00:00,37.25,37.41,37.17,37.36,400236.1275088548,16.8297,16.902,16.7936,16.8794,400236.1275
2010-05-25 10:05:00,37.36,37.39,37.25,37.27,376098.6488259216,16.8794,16.893,16.8297,16.8388,376098.6488
2010-05-25 10:10:00,37.29,37.29,37.18,37.24,278105.7326511872,16.8478,16.8478,16.7981,16.8252,278105.7327
2010-05-25 10:15:00,37.24,37.35,37.23,37.29,290830.3817394727,16.8252,16.8749,16.8207,16.8478,290830.3817
2010-05-25 10:20:00,37.3,37.37,37.27,37.34,564475.9281122917,16.8523,16.8839,16.8388,16.8704,564475.9281
2010-05-25 10:25:00,37.35,37.37,37.15,37.17,216450.21645021645,16.8749,16.8839,16.7845,16.7936,216450.2165
2010-05-25 10:30:00,37.16,37.2,37.09,37.12,312606.5853338581,16.7891,16.8071,16.7574,16.771,312606.5853
2010-05-25 10:35:00,37.13,37.27,37.11,37.17,237964.05614587435,16.7755,16.8388,16.7665,16.7936,237964.0561
2010-05-25 10:40:00,37.16,37.18,37.06,37.07,236914.60055096413,16.7891,16.7981,16.7439,16.7484,236914.6006
2010-05-25 10:45:00,37.08,37.11,36.99,37.04,220648.03882985705,16.7529,16.7665,16.7123,16.7348,220648.0388
2010-05-25 10:50:00,37.04,37.07,36.98,36.99,283484.1925751017,16.7348,16.7484,16.7077,16.7123,283484.1926
2010-05-25 10:55:00,36.99,37.15,36.99,37.14,246622.064803883,16.7123,16.7845,16.7123,16.78,246622.0648
2010-05-25 11:00:00,37.14,37.27,37.14,37.23,224977.0431588613,16.78,16.8388,16.78,16.8207,224977.0432
2010-05-25 11:05:00,37.24,37.41,37.22,37.41,407451.134723862,16.8252,16.902,16.8162,16.902,407451.1347
2010-05-25 11:10:00,37.4,37.42,37.34,37.37,218286.7637413092,16.8975,16.9065,16.8704,16.8839,218286.7637
2010-05-25 11:15:00,37.37,37.37,37.25,37.25,291092.7456382002,16.8839,16.8839,16.8297,16.8297,291092.7456
2010-05-25 11:20:00,37.26,37.35,37.22,37.31,197035.28794437888,16.8342,16.8749,16.8162,16.8568,197035.2879
2010-05-25 11:25:00,37.32,37.4,37.3,37.35,341728.97809261444,16.8614,16.8975,16.8523,16.8749,341728.9781
2010-05-25 11:30:00,37.34,37.36,37.2,37.22,174471.99265381086,16.8704,16.8794,16.8071,16.8162,174471.9927
2010-05-25 11:35:00,37.21,37.3,37.18,37.27,256591.89295552933,16.8117,16.8523,16.7981,16.8388,256591.893
2010-05-25 11:40:00,37.26,37.3,37.21,37.24,219860.9471336744,16.8342,16.8523,16.8117,16.8252,219860.9471
2010-05-25 11:45:00,37.24,37.24,37.1,37.13,266692.9030565394,16.8252,16.8252,16.762,16.7755,266692.9031
2010-05-25 11:50:00,37.13,37.25,37.12,37.24,215269.57890594256,16.7755,16.8297,16.771,16.8252,215269.5789
2010-05-25 11:55:00,37.24,37.43,37.23,37.41,510822.5108225108,16.8252,16.9111,16.8207,16.902,510822.5108
2010-05-25 12:00:00,37.42,37.5,37.41,37.47,276793.9131575495,16.9065,16.9427,16.902,16.9291,276793.9132
2010-05-25 12:05:00,37.47,37.51,37.32,37.32,201233.11032401945,16.9291,16.9472,16.8614,16.8614,201233.1103
2010-05-25 12:10:00,37.33,37.34,37.26,37.27,454676.6364948183,16.8659,16.8704,16.8342,16.8388,454676.6365
2010-05-25 12:15:00,37.27,37.29,37.22,37.23,297651.8431063886,16.8388,16.8478,16.8162,16.8207,297651.8431
2010-05-25 12:20:00,37.24,37.26,37.15,37.17,198740.65328610784,16.8252,16.8342,16.7845,16.7936,198740.6533
2010-05-25 12:25:00,37.17,37.27,37.15,37.18,160041.9782237964,16.7936,16.8388,16.7845,16.7981,160041.9782
2010-05-25 12:30:00,37.18,37.2,37.14,37.17,120556.21146530236,16.7981,16.8071,16.78,16.7936,120556.2115
2010-05-25 12:35:00,37.16,37.21,37.15,37.2,122786.30460448645,16.7891,16.8117,16.7845,16.8071,122786.3046
2010-05-25 12:40:00,37.21,37.22,37.08,37.09,116883.11688311688,16.8117,16.8162,16.7529,16.7574,116883.1169
2010-05-25 12:45:00,37.09,37.19,37.08,37.18,86580.08658008659,16.7574,16.8026,16.7529,16.7981,86580.0866
2010-05-25 12:50:00,37.18,37.24,37.17,37.21,91565.00065590975,16.7981,16.8252,16.7936,16.8117,91565.0007
2010-05-25 12:55:00,37.22,37.28,37.18,37.22,108749.8360225633,16.8162,16.8433,16.7981,16.8162,108749.836
2010-05-25 13:00:00,37.22,37.26,37.15,37.22,157287.1572871573,16.8162,16.8342,16.7845,16.8162,157287.1573
2010-05-25 13:05:00,37.22,37.24,37.15,37.18,185228.91250163977,16.8162,16.8252,16.7845,16.7981,185228.9125
2010-05-25 13:10:00,37.18,37.21,37.14,37.18,176308.53994490358,16.7981,16.8117,16.78,16.7981,176308.5399
2010-05-25 13:15:00,37.17,37.19,37.12,37.18,123048.66850321396,16.7936,16.8026,16.771,16.7981,123048.6685
2010-05-25 13:20:00,37.18,37.3,37.17,37.26,148366.7847304211,16.7981,16.8523,16.7936,16.8342,148366.7847
2010-05-25 13:25:00,37.26,37.31,37.25,37.28,89597.27141545323,16.8342,16.8568,16.8297,16.8433,89597.2714
2010-05-25 13:30:00,37.28,37.31,37.15,37.18,188377.2792863702,16.8433,16.8568,16.7845,16.7981,188377.2793
2010-05-25 13:35:00,37.19,37.22,37.12,37.15,135904.49954086318,16.8026,16.8162,16.771,16.7845,135904.4995
2010-05-25 13:40:00,37.15,37.15,37.08,37.12,178932.17893217894,16.7845,16.7845,16.7529,16.771,178932.1789
2010-05-25 13:45:00,37.12,37.12,37.06,37.1,118063.7544273908,16.771,16.771,16.7439,16.762,118063.7544
2010-05-25 13:50:00,37.11,37.16,37.06,37.12,131575.49521185886,16.7665,16.7891,16.7439,16.771,131575.4952
2010-05-25 13:55:00,37.12,37.16,37.08,37.11,139184.04827495737,16.771,16.7891,16.7529,16.7665,139184.0483
2010-05-25 14:00:00,37.12,37.13,37.06,37.13,133149.67860422406,16.771,16.7755,16.7439,16.7755,133149.6786
2010-05-25 14:05:00,37.14,37.22,37.11,37.15,172504.26341335432,16.78,16.8162,16.7665,16.7845,172504.2634
2010-05-25 14:10:00,37.16,37.31,37.16,37.31,147448.5110848747,16.7891,16.8568,16.7891,16.8568,147448.5111
2010-05-25 14:15:00,37.29,37.35,37.23,37.35,144824.87209759938,16.8478,16.8749,16.8207,16.8749,144824.8721
2010-05-25 14:20:00,37.35,37.38,37.25,37.31,158467.7948314312,16.8749,16.8885,16.8297,16.8568,158467.7948
2010-05-25 14:25:00,37.31,37.4,37.3,37.33,215138.3969565788,16.8568,16.8975,16.8523,16.8659,215138.397
2010-05-25 14:30:00,37.33,37.39,37.23,37.23,248983.3398924308,16.8659,16.893,16.8207,16.8207,248983.3399
2010-05-25 14:35:00,37.24,37.41,37.24,37.33,169224.71467926013,16.8252,16.902,16.8252,16.8659,169224.7147
2010-05-25 14:40:00,37.34,37.51,37.32,37.46,182998.8193624557,16.8704,16.9472,16.8614,16.9246,182998.8194
2010-05-25 14:45:00,37.47,37.64,37.46,37.63,261183.2611832612,16.9291,17.0059,16.9246,17.0014,261183.2612
2010-05-25 14:50:00,37.63,37.65,37.52,37.65,407844.6805719533,17.0014,17.0104,16.9517,17.0104,407844.6806
2010-05-25 14:55:00,37.64,37.65,37.54,37.56,245047.8814115178,17.0059,17.0104,16.9608,16.9698,245047.8814
2010-05-25 15:00:00,37.56,37.65,37.54,37.6,323888.2329791421,16.9698,17.0104,16.9608,16.9879,323888.233
2010-05-25 15:05:00,37.6,37.77,37.6,37.76,316804.40771349863,16.9879,17.0647,16.9879,17.0601,316804.4077
2010-05-25 15:10:00,37.76,37.76,37.59,37.6,272596.090777909,17.0601,17.0601,16.9833,16.9879,272596.0908
2010-05-25 15:15:00,37.6,37.62,37.54,37.6,251344.61498097863,16.9879,16.9969,16.9608,16.9879,251344.615
2010-05-25 15:20:00,37.6,37.85,37.6,37.8,510691.3288731471,16.9879,17.1008,16.9879,17.0782,510691.3289
2010-05-25 15:25:00,37.81,37.86,37.73,37.82,324806.50662468845,17.0827,17.1053,17.0466,17.0873,324806.5066
2010-05-25 15:30:00,37.81,37.95,37.76,37.91,477764.65958284144,17.0827,17.146,17.0601,17.1279,477764.6596
2010-05-25 15:35:00,37.91,37.98,37.79,37.84,380952.38095238095,17.1279,17.1595,17.0737,17.0963,380952.381
2010-05-25 15:40:00,37.84,37.99,37.83,37.92,389479.20766102587,17.0963,17.1641,17.0918,17.1324,389479.2077
2010-05-25 15:45:00,37.92,38.02,37.81,38.01,503476.3216581399,17.1324,17.1776,17.0827,17.1731,503476.3217
2010-05-25 15:50:00,38.01,38.01,37.83,37.96,464384.1007477371,17.1731,17.1731,17.0918,17.1505,464384.1007
2010-05-25 15:55:00,37.96,38.12,37.95,38.05,741702.7417027417,17.1505,17.2228,17.146,17.1912,741702.7417
2010-05-26 09:30:00,38.31,38.47,38.21,38.35,510297.7830250558,17.3086,17.3809,17.2635,17.3267,510297.783
2010-05-26 09:35:00,38.35,38.35,38.22,38.3,483011.9375573921,17.3267,17.3267,17.268,17.3041,483011.9376
2010-05-26 09:40:00,38.3,38.31,38.22,38.25,361406.2704971796,17.3041,17.3086,17.268,17.2815,361406.2705
2010-05-26 09:45:00,38.24,38.24,38.0,38.08,439197.16646989377,17.277,17.277,17.1686,17.2047,439197.1665
2010-05-26 09:50:00,38.08,38.13,38.03,38.09,250426.34133543223,17.2047,17.2273,17.1821,17.2092,250426.3413
2010-05-26 09:55:00,38.09,38.34,38.09,38.33,363505.1816869999,17.2092,17.3222,17.2092,17.3177,363505.1817
2010-05-26 10:00:00,38.33,38.54,38.32,38.47,351174.0784468057,17.3177,17.4126,17.3132,17.3809,351174.0784
2010-05-26 10:05:00,38.47,38.47,38.31,38.35,345402.07267479994,17.3809,17.3809,17.3086,17.3267,345402.0727
2010-05-26 10:10:00,38.34,38.38,38.25,38.37,181555.81791945428,17.3222,17.3403,17.2815,17.3357,181555.8179
2010-05-26 10:15:00,38.37,38.48,38.34,38.47,216450.21645021645,17.3357,17.3854,17.3222,17.3809,216450.2165
2010-05-26 10:20:00,38.46,38.47,38.35,38.38,183785.9110586384,17.3764,17.3809,17.3267,17.3403,183785.9111
2010-05-26 10:25:00,38.38,38.38,38.28,38.34,226288.86265249905,17.3403,17.3403,17.2951,17.3222,226288.8627
2010-05-26 10:30:00,38.34,38.47,38.3,38.47,287944.3788534698,17.3222,17.3809,17.3041,17.3809,287944.3789
2010-05-26 10:35:00,38.47,38.58,38.44,38.53,155975.3377935196,17.3809,17.4306,17.3674,17.408,155975.3378
2010-05-26 10:40:00,38.53,38.63,38.5,38.53,192443.91971664692,17.408,17.4532,17.3945,17.408,192443.9197
2010-05-26 10:45:00,38.53,38.58,38.51,38.55,182080.54571690937,17.408,17.4306,17.399,17.4171,182080.5457
2010-05-26 10:50:00,38.55,38.64,38.55,38.57,231273.77672832212,17.4171,17.4577,17.4171,17.4261,231273.7767
2010-05-26 10:55:00,38.57,38.6,38.53,38.58,201233.11032401945,17.4261,17.4397,17.408,17.4306,201233.1103
2010-05-26 11:00:00,38.58,38.6,38.39,38.41,236783.4186016004,17.4306,17.4397,17.3448,17.3538,236783.4186
2010-05-26 11:05:00,38.41,38.46,38.34,38.45,152564.60711006165,17.3538,17.3764,17.3222,17.3719,152564.6071
2010-05-26 11:10:00,38.47,38.5,38.44,38.48,108749.8360225633,17.3809,17.3945,17.3674,17.3854,108749.836
2010-05-26 11:15:00,38.48,38.56,38.44,38.55,141807.68726223274,17.3854,17.4216,17.3674,17.4171,141807.6873
2010-05-26 11:20:00,38.55,38.55,38.36,38.42,243604.87996851635,17.4171,17.4171,17.3312,17.3583,243604.88
2010-05-26 11:25:00,38.41,38.44,38.28,38.28,148760.3305785124,17.3538,17.3674,17.2951,17.2951,148760.3306
2010-05-26 11:30:00,38.28,38.37,38.27,38.31,140627.0497179588,17.2951,17.3357,17.2906,17.3086,140627.0497
2010-05-26 11:35:00,38.31,38.36,38.24,38.26,197035.28794437888,17.3086,17.3312,17.277,17.2861,197035.2879
2010-05-26 11:40:00,38.26,38.33,38.23,38.23,117932.57247802702,17.2861,17.3177,17.2725,17.2725,117932.5725
2010-05-26 11:45:00,38.23,38.28,38.12,38.18,246884.4287026105,17.2725,17.2951,17.2228,17.2499,246884.4287
2010-05-26 11:50:00,38.17,38.24,38.12,38.23,191000.9182736456,17.2454,17.277,17.2228,17.2725,191000.9183
2010-05-26 11:55:00,38.23,38.35,38.23,38.35,145349.59989505445,17.2725,17.3267,17.2725,17.3267,145349.5999
2010-05-26 12:00:00,38.35,38.38,38.29,38.37,166338.71179325724,17.3267,17.3403,17.2996,17.3357,166338.7118
2010-05-26 12:05:00,38.37,38.45,38.37,38.45,165026.8922996196,17.3357,17.3719,17.3357,17.3719,165026.8923
2010-05-26 12:10:00,38.45,38.47,38.39,38.4,104683.1955922865,17.3719,17.3809,17.3448,17.3493,104683.1956
2010-05-26 12:15:00,38.4,38.48,38.39,38.48,84218.81149153877,17.3493,17.3854,17.3448,17.3854,84218.8115
2010-05-26 12:20:00,38.47,38.55,38.46,38.48,112160.56670602126,17.3809,17.4171,17.3764,17.3854,112160.5667
2010-05-26 12:25:00,38.48,38.5,38.42,38.45,84087.629542175,17.3854,17.3945,17.3583,17.3719,84087.6295
2010-05-26 12:30:00,38.44,38.45,38.37,38.38,154401.1544011544,17.3674,17.3719,17.3357,17.3403,154401.1544
2010-05-26 12:35:00,38.38,38.5,38.37,38.46,99567.09956709958,17.3403,17.3945,17.3357,17.3764,99567.0996
2010-05-26 12:40:00,38.45,38.46,38.28,38.35,112816.4764528401,17.3719,17.3764,17.2951,17.3267,112816.4765
2010-05-26 12:45:00,38.34,38.4,38.31,38.31,132362.58690804147,17.3222,17.3493,17.3086,17.3086,132362.5869
2010-05-26 12:50:00,38.34,38.46,38.29,38.46,112422.9306047488,17.3222,17.3764,17.2996,17.3764,112422.9306
2010-05-26 12:55:00,38.45,38.5,38.4,38.5,78446.80571953299,17.3719,17.3945,17.3493,17.3945,78446.8057
2010-05-26 13:00:00,38.5,38.54,38.49,38.51,146005.50964187327,17.3945,17.4126,17.39,17.399,146005.5096
2010-05-26 13:05:00,38.51,38.55,38.47,38.52,102846.64830119377,17.399,17.4171,17.3809,17.4035,102846.6483
2010-05-26 13:10:00,38.51,38.51,38.4,38.42,82644.62809917355,17.399,17.399,17.3493,17.3583,82644.6281
2010-05-26 13:15:00,38.42,38.47,38.38,38.38,79889.80716253443,17.3583,17.3809,17.3403,17.3403,79889.8072
2010-05-26 13:20:00,38.38,38.46,38.37,38.44,73593.0735930736,17.3403,17.3764,17.3357,17.3674,73593.0736
2010-05-26 13:25:00,38.44,38.45,38.38,38.4,150072.15007215008,17.3674,17.3719,17.3403,17.3493,150072.1501
2010-05-26 13:30:00,38.4,38.43,38.36,38.42,54702.87288469107,17.3493,17.3629,17.3312,17.3583,54702.8729
2010-05-26 13:35:00,38.43,38.5,38.41,38.48,99173.55371900828,17.3629,17.3945,17.3538,17.3854,99173.5537
2010-05-26 13:40:00,38.49,38.53,38.47,38.5,119769.11976911976,17.39,17.408,17.3809,17.3945,119769.1198
2010-05-26 13:45:00,38.51,38.52,38.44,38.52,60212.51475796931,17.399,17.4035,17.3674,17.4035,60212.5148
2010-05-26 13:50:00,38.52,38.52,38.47,38.48,58113.60356814903,17.4035,17.4035,17.3809,17.3854,58113.6036
2010-05-26 13:55:00,38.48,38.51,38.43,38.46,112160.56670602126,17.3854,17.399,17.3629,17.3764,112160.5667
2010-05-26 14:00:00,38.46,38.5,38.42,38.42,133543.22445231536,17.3764,17.3945,17.3583,17.3583,133543.2245
2010-05-26 14:05:00,38.42,38.5,38.42,38.49,77003.80427653155,17.3583,17.3945,17.3583,17.39,77003.8043
2010-05-26 14:10:00,38.48,38.5,38.36,38.37,128427.12842712844,17.3854,17.3945,17.3312,17.3357,128427.1284
2010-05-26 14:15:00,38.37,38.43,38.34,38.4,72412.43604879969,17.3357,17.3629,17.3222,17.3493,72412.436
2010-05-26 14:20:00,38.41,38.43,38.29,38.34,148760.3305785124,17.3538,17.3629,17.2996,17.3222,148760.3306
2010-05-26 14:25:00,38.34,38.39,38.28,38.35,135773.31759149942,17.3222,17.3448,17.2951,17.3267,135773.3176
2010-05-26 14:30:00,38.34,38.39,38.18,38.24,324412.96077659715,17.3222,17.3448,17.2499,17.277,324412.9608
2010-05-26 14:35:00,38.24,38.24,38.12,38.22,319690.4105995015,17.277,17.277,17.2228,17.268,319690.4106
2010-05-26 14:40:00,38.21,38.24,38.08,38.12,278105.7326511872,17.2635,17.277,17.2047,17.2228,278105.7327
2010-05-26 14:45:00,38.12,38.12,38.04,38.08,303423.84887839435,17.2228,17.2228,17.1867,17.2047,303423.8489
2010-05-26 14:50:00,38.08,38.12,38.02,38.05,171717.17171717173,17.2047,17.2228,17.1776,17.1912,171717.1717
2010-05-26 14:55:00,38.06,38.15,38.05,38.12,112685.29450347633,17.1957,17.2364,17.1912,17.2228,112685.2945
2010-05-26 15:00:00,38.12,38.24,38.12,38.17,207267.4799947528,17.2228,17.277,17.2228,17.2454,207267.48
2010-05-26 15:05:00,38.16,38.21,38.13,38.16,174078.44680571955,17.2409,17.2635,17.2273,17.2409,174078.4468
2010-05-26 15:10:00,38.16,38.27,38.15,38.25,139971.13997114,17.2409,17.2906,17.2364,17.2815,139971.14
2010-05-26 15:15:00,38.25,38.27,38.08,38.12,246097.337006428,17.2815,17.2906,17.2047,17.2228,246097.337
2010-05-26 15:20:00,38.12,38.21,38.04,38.05,128951.8562245835,17.2228,17.2635,17.1867,17.1912,128951.8562
2010-05-26 15:25:00,38.05,38.05,37.74,37.78,536796.5367965368,17.1912,17.1912,17.0511,17.0692,536796.5368
2010-05-26 15:30:00,37.78,37.86,37.72,37.72,449691.7224189952,17.0692,17.1053,17.0421,17.0421,449691.7224
2010-05-26 15:35:00,37.72,37.85,37.66,37.83,432900.4329004329,17.0421,17.1008,17.015,17.0918,432900.4329
2010-05-26 15:40:00,37.83,37.97,37.83,37.93,393152.30224321136,17.0918,17.155,17.0918,17.137,393152.3022
2010-05-26 15:45:00,37.92,37.95,37.76,37.85,431588.61340679525,17.1324,17.146,17.0601,17.1008,431588.6134
2010-05-26 15:50:00,37.85,37.9,37.79,37.88,494424.7671520399,17.1008,17.1234,17.0737,17.1144,494424.7672
2010-05-26 15:55:00,37.88,37.91,37.76,37.76,724517.9063360882,17.1144,17.1279,17.0601,17.0601,724517.9063
2010-05-27 09:30:00,38.8,38.87,38.72,38.75,402203.8567493113,17.53,17.5617,17.4939,17.5074,402203.8567
2010-05-27 09:35:00,38.76,38.77,38.47,38.48,289387.38029647124,17.512,17.5165,17.3809,17.3854,289387.3803
2010-05-27 09:40:00,38.5,38.51,38.35,38.47,474616.292798111,17.3945,17.399,17.3267,17.3809,474616.2928
2010-05-27 09:45:00,38.48,38.64,38.47,38.57,324937.68857405224,17.3854,17.4577,17.3809,17.4261,324937.6886
2010-05-27 09:50:00,38.55,38.63,38.5,38.5,275088.5478158205,17.4171,17.4532,17.3945,17.3945,275088.5478
2010-05-27 09:55:00,38.5,38.61,38.46,38.6,260789.7153351699,17.3945,17.4442,17.3764,17.4397,260789.7153
2010-05-27 10:00:00,38.6,38.6,38.4,38.49,243867.24386724387,17.4397,17.4397,17.3493,17.39,243867.2439
2010-05-27 10:05:00,38.5,38.57,38.5,38.56,156500.0655909747,17.3945,17.4261,17.3945,17.4216,156500.0656
2010-05-27 10:10:00,38.56,38.69,38.56,38.66,194542.83090646728,17.4216,17.4803,17.4216,17.4668,194542.8309
2010-05-27 10:15:00,38.64,38.66,38.59,38.63,183917.0930080021,17.4577,17.4668,17.4351,17.4532,183917.093
2010-05-27 10:20:00,38.63,38.66,38.59,38.65,152826.9710087892,17.4532,17.4668,17.4351,17.4623,152826.971
2010-05-27 10:25:00,38.64,38.7,38.58,38.68,264331.62796799163,17.4577,17.4848,17.4306,17.4758,264331.628
2010-05-27 10:30:00,38.68,38.76,38.65,38.76,189557.9168306441,17.4758,17.512,17.4623,17.512,189557.9168
2010-05-27 10:35:00,38.76,38.76,38.65,38.67,173028.99121080938,17.512,17.512,17.4623,17.4713,173028.9912
2010-05-27 10:40:00,38.67,38.72,38.65,38.69,135379.7717434081,17.4713,17.4939,17.4623,17.4803,135379.7717
2010-05-27 10:45:00,38.69,38.71,38.65,38.69,126590.58113603567,17.4803,17.4894,17.4623,17.4803,126590.5811
2010-05-27 10:50:00,38.69,38.84,38.69,38.83,247933.88429752068,17.4803,17.5481,17.4803,17.5436,247933.8843
2010-05-27 10:55:00,38.84,38.91,38.82,38.87,184048.27495736588,17.5481,17.5797,17.5391,17.5617,184048.275
2010-05-27 11:00:00,38.88,38.92,38.84,38.9,157943.06703397614,17.5662,17.5842,17.5481,17.5752,157943.067
2010-05-27 11:05:00,38.9,38.91,38.83,38.86,279417.5521448249,17.5752,17.5797,17.5436,17.5571,279417.5521
2010-05-27 11:10:00,38.87,38.88,38.76,38.8,166863.4395907123,17.5617,17.5662,17.512,17.53,166863.4396
2010-05-27 11:15:00,38.8,38.86,38.72,38.82,225632.9529056802,17.53,17.5571,17.4939,17.5391,225632.9529
2010-05-27 11:20:00,38.83,38.95,38.8,38.93,276531.549258822,17.5436,17.5978,17.53,17.5888,276531.5493
2010-05-27 11:25:00,38.92,39.09,38.91,39.08,276793.9131575495,17.5842,17.661,17.5797,17.6565,276793.9132
2010-05-27 11:30:00,39.08,39.18,38.91,39.16,586120.9497573134,17.6565,17.7017,17.5797,17.6927,586120.9498
2010-05-27 11:35:00,39.16,39.17,38.99,38.99,230749.0489308671,17.6927,17.6972,17.6159,17.6159,230749.0489
2010-05-27 11:40:00,38.99,39.05,38.97,39.04,312868.9492325856,17.6159,17.643,17.6068,17.6385,312868.9492
2010-05-27 11:45:00,39.04,39.06,39.01,39.06,204119.1132100223,17.6385,17.6475,17.6249,17.6475,204119.1132
2010-05-27 11:50:00,39.05,39.2,39.05,39.17,238357.60199396565,17.643,17.7107,17.643,17.6972,238357.602
2010-05-27 11:55:00,39.17,39.3,39.17,39.28,216843.76229830776,17.6972,17.7559,17.6972,17.7469,216843.7623
2010-05-27 12:00:00,39.27,39.29,39.16,39.22,173684.90095762824,17.7424,17.7514,17.6927,17.7198,173684.901
2010-05-27 12:05:00,39.23,39.28,39.16,39.2,180899.90817263545,17.7243,17.7469,17.6927,17.7107,180899.9082
2010-05-27 12:10:00,39.2,39.23,39.14,39.23,96549.91473173292,17.7107,17.7243,17.6836,17.7243,96549.9147
2010-05-27 12:15:00,39.23,39.23,39.17,39.2,114390.6598452053,17.7243,17.7243,17.6972,17.7107,114390.6598
2010-05-27 12:20:00,39.19,39.19,39.07,39.11,182867.637413092,17.7062,17.7062,17.652,17.6701,182867.6374
2010-05-27 12:25:00,39.11,39.18,39.08,39.17,107175.65263019808,17.6701,17.7017,17.6565,17.6972,107175.6526
2010-05-27 12:30:00,39.16,39.17,39.09,39.1,118194.93637675456,17.6927,17.6972,17.661,17.6656,118194.9364
2010-05-27 12:35:00,39.1,39.17,39.09,39.15,168568.8049324413,17.6656,17.6972,17.661,17.6882,168568.8049
2010-05-27 12:40:00,39.14,39.18,39.1,39.1,217762.03594385413,17.6836,17.7017,17.6656,17.6656,217762.0359
2010-05-27 12:45:00,39.11,39.21,39.11,39.14,135117.40784468057,17.6701,17.7153,17.6701,17.6836,135117.4078
2010-05-27 12:50:00,39.14,39.16,39.1,39.12,140364.68581923126,17.6836,17.6927,17.6656,17.6746,140364.6858
2010-05-27 12:55:00,39.12,39.17,39.08,39.08,177489.1774891775,17.6746,17.6972,17.6565,17.6565,177489.1775
2010-05-27 13:00:00,39.07,39.08,39.03,39.06,246490.88285451924,17.652,17.6565,17.6339,17.6475,246490.8829
2010-05-27 13:05:00,39.06,39.06,38.92,38.96,199003.01718483536,17.6475,17.6475,17.5842,17.6023,199003.0172
2010-05-27 13:10:00,38.96,39.04,38.94,39.04,98517.64397218944,17.6023,17.6385,17.5933,17.6385,98517.644
2010-05-27 13:15:00,39.04,39.13,39.03,39.08,107569.1984782894,17.6385,17.6791,17.6339,17.6565,107569.1985
2010-05-27 13:20:00,39.08,39.23,39.08,39.18,130394.85766758496,17.6565,17.7243,17.6565,17.7017,130394.8577
2010-05-27 13:25:00,39.18,39.21,39.14,39.14,81595.17250426342,17.7017,17.7153,17.6836,17.6836,81595.1725
2010-05-27 13:30:00,39.14,39.15,39.09,39.14,105339.10533910534,17.6836,17.6882,17.661,17.6836,105339.1053
2010-05-27 13:35:00,39.13,39.24,39.13,39.24,116358.38908566182,17.6791,17.7288,17.6791,17.7288,116358.3891
2010-05-27 13:40:00,39.24,39.24,39.17,39.18,84612.35733963006,17.7288,17.7288,17.6972,17.7017,84612.3573
2010-05-27 13:45:00,39.17,39.21,39.17,39.21,57720.057720057725,17.6972,17.7153,17.6972,17.7153,57720.0577
2010-05-27 13:50:00,39.21,39.22,39.14,39.14,92745.63820018366,17.7153,17.7198,17.6836,17.6836,92745.6382
2010-05-27 13:55:00,39.14,39.17,39.1,39.14,113997.113997114,17.6836,17.6972,17.6656,17.6836,113997.114
2010-05-27 14:00:00,39.13,39.16,39.13,39.14,69919.9790108881,17.6791,17.6927,17.6791,17.6836,69919.979
2010-05-27 14:05:00,39.14,39.28,39.14,39.24,282959.4647776466,17.6836,17.7469,17.6836,17.7288,282959.4648
2010-05-27 14:10:00,39.25,39.38,39.25,39.33,234159.7796143251,17.7333,17.7921,17.7333,17.7695,234159.7796
2010-05-27 14:15:00,39.33,39.37,39.29,39.36,117145.48078184442,17.7695,17.7876,17.7514,17.783,117145.4808
2010-05-27 14:20:00,39.37,39.49,39.36,39.47,208448.11753902663,17.7876,17.8418,17.783,17.8327,208448.1175
2010-05-27 14:25:00,39.46,39.49,39.43,39.47,163059.16305916305,17.8282,17.8418,17.8147,17.8327,163059.1631
2010-05-27 14:30:00,39.47,39.5,39.45,39.47,231011.41282959463,17.8327,17.8463,17.8237,17.8327,231011.4128
2010-05-27 14:35:00,39.47,39.53,39.45,39.51,176964.44969172243,17.8327,17.8598,17.8237,17.8508,176964.4497
2010-05-27 14:40:00,39.5,39.53,39.42,39.43,123048.66850321396,17.8463,17.8598,17.8101,17.8147,123048.6685
2010-05-27 14:45:00,39.43,39.45,39.4,39.44,110455.20136429228,17.8147,17.8237,17.8011,17.8192,110455.2014
2010-05-27 14:50:00,39.44,39.45,39.31,39.32,105207.92338974155,17.8192,17.8237,17.7604,17.765,105207.9234
2010-05-27 14:55:00,39.32,39.42,39.32,39.41,145480.7818444182,17.765,17.8101,17.765,17.8056,145480.7818
2010-05-27 15:00:00,39.41,39.51,39.4,39.49,307228.1254099436,17.8056,17.8508,17.8011,17.8418,307228.1254
2010-05-27 15:05:00,39.49,39.52,39.46,39.49,195854.65040010496,17.8418,17.8553,17.8282,17.8418,195854.6504
2010-05-27 15:10:00,39.49,39.56,39.46,39.53,274695.00196772924,17.8418,17.8734,17.8282,17.8598,274695.002
2010-05-27 15:15:00,39.53,39.66,39.52,39.59,328741.96510560147,17.8598,17.9186,17.8553,17.887,328741.9651
2010-05-27 15:20:00,39.59,39.59,39.49,39.53,210284.66483011932,17.887,17.887,17.8418,17.8598,210284.6648
2010-05-27 15:25:00,39.53,39.53,39.43,39.47,310638.85609340155,17.8598,17.8598,17.8147,17.8327,310638.8561
2010-05-27 15:30:00,39.47,39.55,39.46,39.51,267742.35865144955,17.8327,17.8689,17.8282,17.8508,267742.3587
2010-05-27 15:35:00,39.52,39.6,39.52,39.56,213564.2135642136,17.8553,17.8915,17.8553,17.8734,213564.2136
2010-05-27 15:40:00,39.56,39.62,39.51,39.6,367703.00406664045,17.8734,17.9005,17.8508,17.8915,367703.0041
2010-05-27 15:45:00,39.59,39.62,39.54,39.62,474485.11084874725,17.887,17.9005,17.8644,17.9005,474485.1108
2010-05-27 15:50:00,39.61,39.71,39.58,39.7,586120.9497573134,17.896,17.9412,17.8824,17.9366,586120.9498
2010-05-27 15:55:00,39.7,39.81,39.68,39.81,1041584.6779483143,17.9366,17.9863,17.9276,17.9863,1041584.6779
2010-05-28 09:30:00,39.99,40.08,39.69,39.72,452971.27115308936,18.0677,18.1083,17.9321,17.9457,452971.2712
2010-05-28 09:35:00,39.72,39.9,39.68,39.9,423455.3325462416,17.9457,18.027,17.9276,18.027,423455.3325
2010-05-28 09:40:00,39.91,40.07,39.74,39.81,337399.9737636101,18.0315,18.1038,17.9547,17.9863,337399.9738
2010-05-28 09:45:00,39.8,39.91,39.76,39.88,193886.92115964845,17.9818,18.0315,17.9638,18.018,193886.9212
2010-05-28 09:50:00,39.88,40.01,39.85,39.87,220385.67493112947,18.018,18.0767,18.0044,18.0135,220385.6749
2010-05-28 09:55:00,39.88,39.96,39.74,39.96,320608.6842450479,18.018,18.0541,17.9547,18.0541,320608.6842
2010-05-28 10:00:00,39.95,40.01,39.9,39.91,194542.83090646728,18.0496,18.0767,18.027,18.0315,194542.8309
2010-05-28 10:05:00,39.92,40.06,39.9,40.02,157680.7031352486,18.036,18.0993,18.027,18.0812,157680.7031
2010-05-28 10:10:00,40.01,40.04,39.93,39.98,221828.6763741309,18.0767,18.0903,18.0406,18.0632,221828.6764
2010-05-28 10:15:00,39.98,40.04,39.88,39.9,180768.7262232717,18.0632,18.0903,18.018,18.027,180768.7262
2010-05-28 10:20:00,39.89,39.96,39.8,39.8,208579.2994883904,18.0225,18.0541,17.9818,17.9818,208579.2995
2010-05-28 10:25:00,39.81,39.91,39.81,39.86,153351.69880624427,17.9863,18.0315,17.9863,18.0089,153351.6988
2010-05-28 10:30:00,39.88,39.99,39.84,39.99,221828.6763741309,18.018,18.0677,17.9999,18.0677,221828.6764
2010-05-28 10:35:00,39.99,40.01,39.91,39.94,189820.28072937165,18.0677,18.0767,18.0315,18.0451,189820.2807
2010-05-28 10:40:00,39.94,39.95,39.77,39.8,131444.3132624951,18.0451,18.0496,17.9683,17.9818,131444.3133
2010-05-28 10:45:00,39.79,39.91,39.69,39.71,236914.60055096413,17.9773,18.0315,17.9321,17.9412,236914.6006
2010-05-28 10:50:00,39.7,39.81,39.69,39.73,182474.09156500065,17.9366,17.9863,17.9321,17.9502,182474.0916
2010-05-28 10:55:00,39.73,39.8,39.7,39.77,171061.26197035288,17.9502,17.9818,17.9366,17.9683,171061.262
2010-05-28 11:00:00,39.76,39.85,39.71,39.85,202413.7478682933,17.9638,18.0044,17.9412,18.0044,202413.7479
2010-05-28 11:05:00,39.85,39.86,39.72,39.74,256985.43880362064,18.0044,18.0089,17.9457,17.9547,256985.4388
2010-05-28 11:10:00,39.73,39.78,39.58,39.61,206480.3882985701,17.9502,17.9728,17.8824,17.896,206480.3883
2010-05-28 11:15:00,39.61,39.64,39.53,39.64,212383.57601993968,17.896,17.9095,17.8598,17.9095,212383.576
2010-05-28 11:20:00,39.64,39.66,39.59,39.62,146267.87354060082,17.9095,17.9186,17.887,17.9005,146267.8735
2010-05-28 11:25:00,39.62,39.81,39.62,39.79,155057.06414797326,17.9005,17.9863,17.9005,17.9773,155057.0641
2010-05-28 11:30:00,39.78,39.85,39.78,39.8,102715.46635183,17.9728,18.0044,17.9728,17.9818,102715.4664
2010-05-28 11:35:00,39.81,39.85,39.79,39.82,62049.06204906205,17.9863,18.0044,17.9773,17.9909,62049.062
2010-05-28 11:40:00,39.81,39.92,39.79,39.92,114784.2056932966,17.9863,18.036,17.9773,18.036,114784.2057
2010-05-28 11:45:00,39.92,39.98,39.9,39.96,105076.7414403778,18.036,18.0632,18.027,18.0541,105076.7414
2010-05-28 11:50:00,39.96,39.98,39.91,39.96,56670.60212514758,18.0541,18.0632,18.0315,18.0541,56670.6021
2010-05-28 11:55:00,39.96,39.96,39.82,39.82,54702.87288469107,18.0541,18.0541,17.9909,17.9909,54702.8729
2010-05-28 12:00:00,39.82,39.86,39.78,39.79,100878.91906073724,17.9909,18.0089,17.9728,17.9773,100878.9191
2010-05-28 12:05:00,39.79,39.82,39.75,39.81,91433.81870654598,17.9773,17.9909,17.9592,17.9863,91433.8187
2010-05-28 12:10:00,39.82,39.9,39.82,39.85,118850.8461235734,17.9909,18.027,17.9909,18.0044,118850.8461
2010-05-28 12:15:00,39.86,39.91,39.81,39.9,75823.16673225764,18.0089,18.0315,17.9863,18.027,75823.1667
2010-05-28 12:20:00,39.91,39.95,39.9,39.94,184179.45690672964,18.0315,18.0496,18.027,18.0451,184179.4569
2010-05-28 12:25:00,39.94,39.94,39.9,39.91,50111.5046569592,18.0451,18.0451,18.027,18.0315,50111.5047
2010-05-28 12:30:00,39.92,39.95,39.91,39.92,54309.32703659977,18.036,18.0496,18.0315,18.036,54309.327
2010-05-28 12:35:00,39.92,39.92,39.51,39.53,358520.2676111767,18.036,18.036,17.8508,17.8598,358520.2676
2010-05-28 12:40:00,39.53,39.65,39.43,39.44,340810.7044470681,17.8598,17.9141,17.8147,17.8192,340810.7044
2010-05-28 12:45:00,39.44,39.47,39.32,39.43,277581.0048537321,17.8192,17.8327,17.765,17.8147,277581.0049
2010-05-28 12:50:00,39.43,39.61,39.41,39.56,218549.12764003675,17.8147,17.896,17.8056,17.8734,218549.1276
2010-05-28 12:55:00,39.56,39.65,39.53,39.63,250032.7954873409,17.8734,17.9141,17.8598,17.905,250032.7955
2010-05-28 13:00:00,39.64,39.74,39.64,39.65,142201.233110324,17.9095,17.9547,17.9095,17.9141,142201.2331
2010-05-28 13:05:00,39.65,39.69,39.53,39.56,72150.07215007216,17.9141,17.9321,17.8598,17.8734,72150.0722
2010-05-28 13:10:00,39.55,39.69,39.51,39.65,125409.94359176178,17.8689,17.9321,17.8508,17.9141,125409.9436
2010-05-28 13:15:00,39.64,39.73,39.59,39.72,104027.28584546766,17.9095,17.9502,17.887,17.9457,104027.2858
2010-05-28 13:20:00,39.72,39.72,39.65,39.67,56932.96602387512,17.9457,17.9457,17.9141,17.9231,56932.966
2010-05-28 13:25:00,39.67,39.72,39.61,39.61,85792.99488390397,17.9231,17.9457,17.896,17.896,85792.9949
2010-05-28 13:30:00,39.62,39.64,39.53,39.53,108487.47212383576,17.9005,17.9095,17.8598,17.8598,108487.4721
2010-05-28 13:35:00,39.53,39.56,39.5,39.56,86973.63242817788,17.8598,17.8734,17.8463,17.8734,86973.6324
2010-05-28 13:40:00,39.55,39.6,39.53,39.59,75823.16673225764,17.8689,17.8915,17.8598,17.887,75823.1667
2010-05-28 13:45:00,39.59,39.59,39.48,39.54,123311.0324019415,17.887,17.887,17.8373,17.8644,123311.0324
2010-05-28 13:50:00,39.54,39.6,39.49,39.58,78577.98766889676,17.8644,17.8915,17.8418,17.8824,78577.9877
2010-05-28 13:55:00,39.57,39.6,39.49,39.49,89859.63531418078,17.8779,17.8915,17.8418,17.8418,89859.6353
2010-05-28 14:00:00,39.49,39.52,39.44,39.48,108618.65407319952,17.8418,17.8553,17.8192,17.8373,108618.6541
2010-05-28 14:05:00,39.49,39.49,39.37,39.44,138921.68437622982,17.8418,17.8418,17.7876,17.8192,138921.6844
2010-05-28 14:10:00,39.44,39.49,39.42,39.44,105207.92338974155,17.8192,17.8418,17.8101,17.8192,105207.9234
2010-05-28 14:15:00,39.43,39.54,39.4,39.54,66771.61222615768,17.8147,17.8644,17.8011,17.8644,66771.6122
2010-05-28 14:20:00,39.53,39.54,39.46,39.46,68476.97756788666,17.8598,17.8644,17.8282,17.8282,68476.9776
2010-05-28 14:25:00,39.46,39.57,39.46,39.56,73330.70969434606,17.8282,17.8779,17.8282,17.8734,73330.7097
2010-05-28 14:30:00,39.56,39.57,39.52,39.55,59031.8772136954,17.8734,17.8779,17.8553,17.8689,59031.8772
2010-05-28 14:35:00,39.55,39.6,39.52,39.55,134199.1341991342,17.8689,17.8915,17.8553,17.8689,134199.1342
2010-05-28 14:40:00,39.54,39.65,39.54,39.65,95106.91328873148,17.8644,17.9141,17.8644,17.9141,95106.9133
2010-05-28 14:45:00,39.65,39.79,39.64,39.79,224714.67926013385,17.9141,17.9773,17.9095,17.9773,224714.6793
2010-05-28 14:50:00,39.79,39.88,39.78,39.86,114390.6598452053,17.9773,18.018,17.9728,18.0089,114390.6598
2010-05-28 14:55:00,39.86,39.88,39.73,39.75,58900.69526433163,18.0089,18.018,17.9502,17.9592,58900.6953
2010-05-28 15:00:00,39.76,39.77,39.64,39.66,82644.62809917355,17.9638,17.9683,17.9095,17.9186,82644.6281
2010-05-28 15:05:00,39.66,39.72,39.66,39.69,96943.46057982424,17.9186,17.9457,17.9186,17.9321,96943.4606
2010-05-28 15:10:00,39.7,39.77,39.7,39.72,74117.80139052866,17.9366,17.9683,17.9366,17.9457,74117.8014
2010-05-28 15:15:00,39.72,39.8,39.69,39.8,149416.24032533125,17.9457,17.9818,17.9321,17.9818,149416.2403
2010-05-28 15:20:00,39.8,39.86,39.78,39.82,213433.0316148498,17.9818,18.0089,17.9728,17.9909,213433.0316
2010-05-28 15:25:00,39.82,39.88,39.8,39.85,134986.2258953168,17.9909,18.018,17.9818,18.0044,134986.2259
2010-05-28 15:30:00,39.85,39.91,39.84,39.91,183392.36521054705,18.0044,18.0315,17.9999,18.0315,183392.3652
2010-05-28 15:35:00,39.91,39.93,39.81,39.82,186409.5500459137,18.0315,18.0406,17.9863,17.9909,186409.55
2010-05-28 15:40:00,39.82,39.88,39.78,39.88,148760.3305785124,17.9909,18.018,17.9728,18.018,148760.3306
2010-05-28 15:45:00,39.88,39.88,39.57,39.74,486291.4862914863,18.018,18.018,17.8779,17.9547,486291.4863
2010-05-28 15:50:00,39.75,39.81,39.68,39.75,408369.4083694084,17.9592,17.9863,17.9276,17.9592,408369.4084
2010-05-28 15:55:00,39.76,39.78,39.46,39.52,1046569.5920241376,17.9638,17.9728,17.8282,17.8553,1046569.592
2010-06-01 09:30:00,39.46,39.46,38.96,39.08,450609.9960645415,17.8282,17.8282,17.6023,17.6565,450609.9961
2010-06-01 09:35:00,39.08,39.21,38.99,39.17,448904.63072281255,17.6565,17.7153,17.6159,17.6972,448904.6307
2010-06-01 09:40:00,39.17,39.28,39.11,39.16,323888.2329791421,17.6972,17.7469,17.6701,17.6927,323888.233
2010-06-01 09:45:00,39.17,39.19,39.03,39.14,260920.89728453365,17.6972,17.7062,17.6339,17.6836,260920.8973
2010-06-01 09:50:00,39.15,39.25,39.12,39.2,309589.4004984914,17.6882,17.7333,17.6746,17.7107,309589.4005
2010-06-01 09:55:00,39.21,39.28,39.17,39.19,174078.44680571955,17.7153,17.7469,17.6972,17.7062,174078.4468
2010-06-01 10:00:00,39.19,39.43,39.19,39.39,284140.1023219205,17.7062,17.8147,17.7062,17.7966,284140.1023
2010-06-01 10:05:00,39.38,39.55,39.37,39.46,263282.1723730815,17.7921,17.8689,17.7876,17.8282,263282.1724
2010-06-01 10:10:00,39.47,39.53,39.41,39.43,186016.0041978224,17.8327,17.8598,17.8056,17.8147,186016.0042
2010-06-01 10:15:00,39.44,39.49,39.4,39.46,226157.68070313527,17.8192,17.8418,17.8011,17.8282,226157.6807
2010-06-01 10:20:00,39.46,39.61,39.45,39.53,265774.6294109931,17.8282,17.896,17.8237,17.8598,265774.6294
2010-06-01 10:25:00,39.53,39.72,39.52,39.66,256067.16515807423,17.8598,17.9457,17.8553,17.9186,256067.1652
2010-06-01 10:30:00,39.67,39.79,39.67,39.73,323757.0510297783,17.9231,17.9773,17.9231,17.9502,323757.051
2010-06-01 10:35:00,39.73,39.76,39.6,39.6,252525.2525252525,17.9502,17.9638,17.8915,17.8915,252525.2525
2010-06-01 10:40:00,39.61,39.64,39.51,39.53,162534.435261708,17.896,17.9095,17.8508,17.8598,162534.4353
2010-06-01 10:45:00,39.53,39.59,39.49,39.59,151515.15151515152,17.8598,17.887,17.8418,17.887,151515.1515
2010-06-01 10:50:00,39.59,39.61,39.53,39.55,107700.38042765316,17.887,17.896,17.8598,17.8689,107700.3804
2010-06-01 10:55:00,39.54,39.62,39.53,39.59,149547.422274695,17.8644,17.9005,17.8598,17.887,149547.4223
2010-06-01 11:00:00,39.59,39.62,39.55,39.55,137872.2287813197,17.887,17.9005,17.8689,17.8689,137872.2288
2010-06-01 11:05:00,39.55,39.55,39.46,39.49,168568.8049324413,17.8689,17.8689,17.8282,17.8418,168568.8049
2010-06-01 11:10:00,39.49,39.54,39.46,39.5,107831.56237701692,17.8418,17.8644,17.8282,17.8463,107831.5624
2010-06-01 11:15:00,39.5,39.5,39.4,39.4,126328.21723730816,17.8463,17.8463,17.8011,17.8011,126328.2172
2010-06-01 11:20:00,39.4,39.46,39.4,39.46,96681.09668109668,17.8011,17.8282,17.8011,17.8282,96681.0967
2010-06-01 11:25:00,39.47,39.53,39.44,39.49,90646.72701036338,17.8327,17.8598,17.8192,17.8418,90646.727
2010-06-01 11:30:00,39.5,39.55,39.46,39.48,69788.79706152434,17.8463,17.8689,17.8282,17.8373,69788.7971
2010-06-01 11:35:00,39.49,39.5,39.41,39.46,96156.3688836416,17.8418,17.8463,17.8056,17.8282,96156.3689
2010-06-01 11:40:00,39.46,39.46,39.35,39.37,137741.04683195593,17.8282,17.8282,17.7785,17.7876,137741.0468
2010-06-01 11:45:00,39.37,39.37,39.27,39.33,165026.8922996196,17.7876,17.7876,17.7424,17.7695,165026.8923
2010-06-01 11:50:00,39.33,39.34,39.28,39.31,104420.83169355895,17.7695,17.774,17.7469,17.7604,104420.8317
2010-06-01 11:55:00,39.32,39.34,39.26,39.29,128558.3103764922,17.765,17.774,17.7379,17.7514,128558.3104
2010-06-01 12:00:00,39.3,39.43,39.28,39.4,160960.25186934278,17.7559,17.8147,17.7469,17.8011,160960.2519
2010-06-01 12:05:00,39.4,39.4,39.31,39.31,54046.96313787223,17.8011,17.8011,17.7604,17.7604,54046.9631
2010-06-01 12:10:00,39.3,39.4,39.28,39.37,123704.5782500328,17.7559,17.8011,17.7469,17.7876,123704.5783
2010-06-01 12:15:00,39.37,39.41,39.32,39.34,113734.75009838646,17.7876,17.8056,17.765,17.774,113734.7501
2010-06-01 12:20:00,39.34,39.35,39.28,39.3,116358.38908566182,17.774,17.7785,17.7469,17.7559,116358.3891
2010-06-01 12:25:00,39.3,39.34,39.28,39.3,103109.0121999213,17.7559,17.774,17.7469,17.7559,103109.0122
2010-06-01 12:30:00,39.3,39.33,39.27,39.33,166338.71179325724,17.7559,17.7695,17.7424,17.7695,166338.7118
2010-06-01 12:35:00,39.33,39.37,39.28,39.37,65984.52052997508,17.7695,17.7876,17.7469,17.7876,65984.5205
2010-06-01 12:40:00,39.37,39.4,39.31,39.32,67558.70392234028,17.7876,17.8011,17.7604,17.765,67558.7039
2010-06-01 12:45:00,39.32,39.35,39.27,39.3,84874.72123835761,17.765,17.7785,17.7424,17.7559,84874.7212
2010-06-01 12:50:00,39.31,39.32,39.24,39.26,65722.15663124755,17.7604,17.765,17.7288,17.7379,65722.1566
2010-06-01 12:55:00,39.26,39.27,39.18,39.18,77528.53207398663,17.7379,17.7424,17.7017,17.7017,77528.5321
2010-06-01 13:00:00,39.18,39.21,39.17,39.19,75298.43893480257,17.7017,17.7153,17.6972,17.7062,75298.4389
2010-06-01 13:05:00,39.18,39.24,39.17,39.21,64016.791289518565,17.7017,17.7288,17.6972,17.7153,64016.7913
2010-06-01 13:10:00,39.21,39.35,39.21,39.33,119900.30171848352,17.7153,17.7785,17.7153,17.7695,119900.3017
2010-06-01 13:15:00,39.33,39.46,39.33,39.42,138265.774629411,17.7695,17.8282,17.7695,17.8101,138265.7746
2010-06-01 13:20:00,39.43,39.46,39.39,39.4,105732.65118719664,17.8147,17.8282,17.7966,17.8011,105732.6512
2010-06-01 13:25:00,39.4,39.47,39.37,39.46,94975.7313393677,17.8011,17.8327,17.7876,17.8282,94975.7313
2010-06-01 13:30:00,39.47,39.5,39.43,39.46,88023.08802308803,17.8327,17.8463,17.8147,17.8282,88023.088
2010-06-01 13:35:00,39.45,39.45,39.39,39.41,96681.09668109668,17.8237,17.8237,17.7966,17.8056,96681.0967
2010-06-01 13:40:00,39.42,39.42,39.29,39.33,142594.77895841532,17.8101,17.8101,17.7514,17.7695,142594.779
2010-06-01 13:45:00,39.33,39.33,39.27,39.29,116751.93493375312,17.7695,17.7695,17.7424,17.7514,116751.9349
2010-06-01 13:50:00,39.3,39.3,39.17,39.19,201757.8381214745,17.7559,17.7559,17.6972,17.7062,201757.8381
2010-06-01 13:55:00,39.18,39.18,39.1,39.11,163452.70890725436,17.7017,17.7017,17.6656,17.6701,163452.7089
2010-06-01 14:00:00,39.09,39.1,38.97,38.99,362718.0899908173,17.661,17.6656,17.6068,17.6159,362718.09
2010-06-01 14:05:00,38.99,39.08,38.92,39.0,234684.50741178016,17.6159,17.6565,17.5842,17.6204,234684.5074
2010-06-01 14:10:00,38.99,39.03,38.92,39.02,222484.58612094977,17.6159,17.6339,17.5842,17.6294,222484.5861
2010-06-01 14:15:00,39.02,39.02,38.88,38.98,175652.63019808475,17.6294,17.6294,17.5662,17.6113,175652.6302
2010-06-01 14:20:00,38.97,39.05,38.92,39.02,265381.08356290177,17.6068,17.643,17.5842,17.6294,265381.0836
2010-06-01 14:25:00,39.01,39.03,38.97,38.99,105339.10533910534,17.6249,17.6339,17.6068,17.6159,105339.1053
2010-06-01 14:30:00,38.98,39.09,38.98,39.08,100223.0093139184,17.6113,17.661,17.6113,17.6565,100223.0093
2010-06-01 14:35:00,39.08,39.08,39.04,39.05,89990.81726354454,17.6565,17.6565,17.6385,17.643,89990.8173
2010-06-01 14:40:00,39.05,39.08,39.01,39.02,79627.4432638069,17.643,17.6565,17.6249,17.6294,79627.4433
2010-06-01 14:45:00,39.01,39.11,39.01,39.05,66246.88442870261,17.6249,17.6701,17.6249,17.643,66246.8844
2010-06-01 14:50:00,39.05,39.06,38.93,38.95,132362.58690804147,17.643,17.6475,17.5888,17.5978,132362.5869
2010-06-01 14:55:00,38.95,38.95,38.88,38.92,165945.16594516597,17.5978,17.5978,17.5662,17.5842,165945.1659
2010-06-01 15:00:00,38.92,38.96,38.83,38.88,144168.96235078055,17.5842,17.6023,17.5436,17.5662,144168.9624
2010-06-01 15:05:00,38.88,38.91,38.83,38.85,155319.42804670078,17.5662,17.5797,17.5436,17.5526,155319.428
2010-06-01 15:10:00,38.85,38.9,38.79,38.86,155450.60999606454,17.5526,17.5752,17.5255,17.5571,155450.61
2010-06-01 15:15:00,38.86,38.9,38.79,38.8,231011.41282959463,17.5571,17.5752,17.5255,17.53,231011.4128
2010-06-01 15:20:00,38.8,38.85,38.67,38.72,319559.2286501377,17.53,17.5526,17.4713,17.4939,319559.2287
2010-06-01 15:25:00,38.71,38.74,38.64,38.74,226288.86265249905,17.4894,17.5029,17.4577,17.5029,226288.8627
2010-06-01 15:30:00,38.73,38.77,38.67,38.76,304604.48642266827,17.4984,17.5165,17.4713,17.512,304604.4864
2010-06-01 15:35:00,38.76,38.82,38.71,38.72,193886.92115964845,17.512,17.5391,17.4894,17.4939,193886.9212
2010-06-01 15:40:00,38.71,38.75,38.56,38.56,283221.82867637416,17.4894,17.5074,17.4216,17.4216,283221.8287
2010-06-01 15:45:00,38.56,38.57,38.37,38.45,744719.9265381084,17.4216,17.4261,17.3357,17.3719,744719.9265
2010-06-01 15:50:00,38.45,38.46,38.31,38.33,604617.6046176046,17.3719,17.3764,17.3086,17.3177,604617.6046
2010-06-01 15:55:00,38.34,38.52,38.34,38.35,1334907.5167256985,17.3222,17.4035,17.3222,17.3267,1334907.5167
2010-06-02 09:30:00,39.06,39.1,38.82,38.85,472910.927456382,17.6475,17.6656,17.5391,17.5526,472910.9275
2010-06-02 09:35:00,38.86,39.04,38.82,38.83,412698.4126984127,17.5571,17.6385,17.5391,17.5436,412698.4127
2010-06-02 09:40:00,38.83,38.94,38.78,38.87,328217.23730814643,17.5436,17.5933,17.521,17.5617,328217.2373
2010-06-02 09:45:00,38.88,38.91,38.76,38.85,286370.19546110457,17.5662,17.5797,17.512,17.5526,286370.1955
2010-06-02 09:50:00,38.85,38.88,38.7,38.81,248720.9759937033,17.5526,17.5662,17.4848,17.5345,248720.976
2010-06-02 09:55:00,38.81,38.87,38.73,38.77,259215.5319428047,17.5345,17.5617,17.4984,17.5165,259215.5319
2010-06-02 10:00:00,38.77,38.9,38.73,38.86,360750.3607503608,17.5165,17.5752,17.4984,17.5571,360750.3608
2010-06-02 10:05:00,38.86,38.92,38.82,38.87,197560.01574183392,17.5571,17.5842,17.5391,17.5617,197560.0157
2010-06-02 10:10:00,38.87,38.96,38.82,38.86,471205.56211465306,17.5617,17.6023,17.5391,17.5571,471205.5621
2010-06-02 10:15:00,38.86,39.1,38.86,39.08,331496.7860422406,17.5571,17.6656,17.5571,17.6565,331496.786
2010-06-02 10:20:00,39.08,39.18,39.07,39.13,268398.2683982684,17.6565,17.7017,17.652,17.6791,268398.2684
2010-06-02 10:25:00,39.14,39.2,39.05,39.05,211071.756526302,17.6836,17.7107,17.643,17.643,211071.7565
2010-06-02 10:30:00,39.05,39.19,39.05,39.16,199265.3810835629,17.643,17.7062,17.643,17.6927,199265.3811
2010-06-02 10:35:00,39.17,39.25,39.12,39.14,231536.14062704967,17.6972,17.7333,17.6746,17.6836,231536.1406
2010-06-02 10:40:00,39.13,39.15,39.05,39.05,137478.68293322838,17.6791,17.6882,17.643,17.643,137478.6829
2010-06-02 10:45:00,39.05,39.06,38.9,38.9,219729.76518431064,17.643,17.6475,17.5752,17.5752,219729.7652
2010-06-02 10:50:00,38.91,38.94,38.82,38.88,229306.04748786567,17.5797,17.5933,17.5391,17.5662,229306.0475
2010-06-02 10:55:00,38.88,39.04,38.83,38.98,157024.79338842977,17.5662,17.6385,17.5436,17.6113,157024.7934
2010-06-02 11:00:00,38.99,39.09,38.98,39.09,149153.8764266037,17.6159,17.661,17.6113,17.661,149153.8764
2010-06-02 11:05:00,39.09,39.17,39.07,39.12,225370.58900695265,17.661,17.6972,17.652,17.6746,225370.589
2010-06-02 11:10:00,39.11,39.25,39.11,39.18,163059.16305916305,17.6701,17.7333,17.6701,17.7017,163059.1631
2010-06-02 11:15:00,39.18,39.24,39.15,39.17,145349.59989505445,17.7017,17.7288,17.6882,17.6972,145349.5999
2010-06-02 11:20:00,39.17,39.26,39.17,39.24,164895.7103502558,17.6972,17.7379,17.6972,17.7288,164895.7104
2010-06-02 11:25:00,39.23,39.24,39.14,39.16,234815.68936114392,17.7243,17.7288,17.6836,17.6927,234815.6894
2010-06-02 11:30:00,39.15,39.17,39.1,39.14,173684.90095762824,17.6882,17.6972,17.6656,17.6836,173684.901
2010-06-02 11:35:00,39.13,39.18,39.11,39.11,266955.26695526694,17.6791,17.7017,17.6701,17.6701,266955.267
2010-06-02 11:40:00,39.12,39.25,39.11,39.23,166338.71179325724,17.6746,17.7333,17.6701,17.7243,166338.7118
2010-06-02 11:45:00,39.23,39.33,39.22,39.28,124360.48799685165,17.7243,17.7695,17.7198,17.7469,124360.488
2010-06-02 11:50:00,39.28,39.37,39.28,39.33,129214.22012331104,17.7469,17.7876,17.7469,17.7695,129214.2201
2010-06-02 11:55:00,39.33,39.37,39.31,39.36,73724.25554243736,17.7695,17.7876,17.7604,17.783,73724.2555
2010-06-02 12:00:00,39.35,39.43,39.35,39.41,132624.950806769,17.7785,17.8147,17.7785,17.8056,132624.9508
2010-06-02 12:05:00,39.41,39.45,39.4,39.42,112816.4764528401,17.8056,17.8237,17.8011,17.8101,112816.4765
2010-06-02 12:10:00,39.42,39.42,39.28,39.29,180899.90817263545,17.8101,17.8101,17.7469,17.7514,180899.9082
2010-06-02 12:15:00,39.28,39.36,39.26,39.29,142988.32480650663,17.7469,17.783,17.7379,17.7514,142988.3248
2010-06-02 12:20:00,39.29,39.34,39.27,39.3,54440.50898596353,17.7514,17.774,17.7424,17.7559,54440.509
2010-06-02 12:25:00,39.3,39.32,39.27,39.28,85137.08513708515,17.7559,17.765,17.7424,17.7469,85137.0851
2010-06-02 12:30:00,39.28,39.3,39.27,39.28,77003.80427653155,17.7469,17.7559,17.7424,17.7469,77003.8043
2010-06-02 12:35:00,39.29,39.3,39.24,39.25,70444.70680834318,17.7514,17.7559,17.7288,17.7333,70444.7068
2010-06-02 12:40:00,39.25,39.3,39.24,39.3,58375.96746687656,17.7333,17.7559,17.7288,17.7559,58375.9675
2010-06-02 12:45:00,39.29,39.4,39.29,39.4,109668.10966810968,17.7514,17.8011,17.7514,17.8011,109668.1097
2010-06-02 12:50:00,39.39,39.42,39.36,39.41,94713.36744064016,17.7966,17.8101,17.783,17.8056,94713.3674
2010-06-02 12:55:00,39.4,39.41,39.35,39.35,74773.7111373475,17.8011,17.8056,17.7785,17.7785,74773.7111
2010-06-02 13:00:00,39.36,39.44,39.33,39.43,82906.99199790109,17.783,17.8192,17.7695,17.8147,82906.992
2010-06-02 13:05:00,39.43,39.46,39.38,39.39,71100.616555162,17.8147,17.8282,17.7921,17.7966,71100.6166
2010-06-02 13:10:00,39.39,39.43,39.37,39.42,93663.91184573004,17.7966,17.8147,17.7876,17.8101,93663.9118
2010-06-02 13:15:00,39.41,39.42,39.35,39.36,131969.04105995016,17.8056,17.8101,17.7785,17.783,131969.0411
2010-06-02 13:20:00,39.35,39.38,39.3,39.35,76479.07647907648,17.7785,17.7921,17.7559,17.7785,76479.0765
2010-06-02 13:25:00,39.35,39.37,39.32,39.37,88023.08802308803,17.7785,17.7876,17.765,17.7876,88023.088
2010-06-02 13:30:00,39.36,39.42,39.36,39.4,72674.79994752722,17.783,17.8101,17.783,17.8011,72674.7999
2010-06-02 13:35:00,39.4,39.41,39.37,39.39,82775.81004853733,17.8011,17.8056,17.7876,17.7966,82775.81
2010-06-02 13:40:00,39.38,39.43,39.37,39.37,91565.00065590975,17.7921,17.8147,17.7876,17.7876,91565.0007
2010-06-02 13:45:00,39.38,39.46,39.37,39.4,146005.50964187327,17.7921,17.8282,17.7876,17.8011,146005.5096
2010-06-02 13:50:00,39.4,39.4,39.35,39.37,116096.02518693428,17.8011,17.8011,17.7785,17.7876,116096.0252
2010-06-02 13:55:00,39.37,39.38,39.24,39.26,179063.3608815427,17.7876,17.7921,17.7288,17.7379,179063.3609
2010-06-02 14:00:00,39.27,39.29,39.2,39.2,94582.1854912764,17.7424,17.7514,17.7107,17.7107,94582.1855
2010-06-02 14:05:00,39.2,39.3,39.19,39.3,123442.21435130526,17.7107,17.7559,17.7062,17.7559,123442.2144
2010-06-02 14:10:00,39.3,39.3,39.22,39.25,62573.78984651712,17.7559,17.7559,17.7198,17.7333,62573.7898
2010-06-02 14:15:00,39.25,39.27,39.17,39.17,146661.41938869213,17.7333,17.7424,17.6972,17.6972,146661.4194
2010-06-02 14:20:00,39.17,39.21,39.15,39.18,123573.39630066905,17.6972,17.7153,17.6882,17.7017,123573.3963
2010-06-02 14:25:00,39.18,39.31,39.17,39.31,129214.22012331104,17.7017,17.7604,17.6972,17.7604,129214.2201
2010-06-02 14:30:00,39.31,39.4,39.3,39.34,115571.2973894792,17.7604,17.8011,17.7559,17.774,115571.2974
2010-06-02 14:35:00,39.35,39.46,39.35,39.46,109012.19992129084,17.7785,17.8282,17.7785,17.8282,109012.1999
2010-06-02 14:40:00,39.46,39.61,39.46,39.61,219729.76518431064,17.8282,17.896,17.8282,17.896,219729.7652
2010-06-02 14:45:00,39.62,39.68,39.59,39.63,210809.39262757445,17.9005,17.9276,17.887,17.905,210809.3926
2010-06-02 14:50:00,39.63,39.73,39.63,39.69,244785.51751279025,17.905,17.9502,17.905,17.9321,244785.5175
2010-06-02 14:55:00,39.69,39.75,39.65,39.67,175652.63019808475,17.9321,17.9592,17.9141,17.9231,175652.6302
2010-06-02 15:00:00,39.68,39.72,39.66,39.72,127508.85478158206,17.9276,17.9457,17.9186,17.9457,127508.8548
2010-06-02 15:05:00,39.71,39.83,39.68,39.8,399317.8538633085,17.9412,17.9954,17.9276,17.9818,399317.8539
2010-06-02 15:10:00,39.8,39.91,39.78,39.9,265118.7196641742,17.9818,18.0315,17.9728,18.027,265118.7197
2010-06-02 15:15:00,39.91,39.91,39.83,39.84,270103.6337399974,18.0315,18.0315,17.9954,17.9999,270103.6337
2010-06-02 15:20:00,39.84,39.87,39.78,39.78,219598.58323494688,17.9999,18.0135,17.9728,17.9728,219598.5832
2010-06-02 15:25:00,39.78,39.87,39.72,39.84,273252.0005247278,17.9728,18.0135,17.9457,17.9999,273252.0005
2010-06-02 15:30:00,39.85,39.87,39.74,39.76,433687.5245966155,18.0044,18.0135,17.9547,17.9638,433687.5246
2010-06-02 15:35:00,39.75,39.85,39.74,39.81,426997.24517906335,17.9592,18.0044,17.9547,17.9863,426997.2452
2010-06-02 15:40:00,39.81,39.84,39.78,39.81,311819.4936376755,17.9863,17.9999,17.9728,17.9863,311819.4936
2010-06-02 15:45:00,39.82,39.82,39.71,39.77,602256.3295290568,17.9909,17.9909,17.9412,17.9683,602256.3295
2010-06-02 15:50:00,39.78,39.84,39.74,39.81,544536.2718089991,17.9728,17.9999,17.9547,17.9863,544536.2718
2010-06-02 15:55:00,39.82,40.01,39.82,39.99,1501902.1382657746,17.9909,18.0767,17.9909,18.0677,1501902.1383
2010-06-03 09:30:00,40.21,40.25,39.95,40.1,289387.38029647124,18.1671,18.1851,18.0496,18.1174,289387.3803
2010-06-03 09:35:00,40.09,40.11,39.86,39.92,418339.2365210547,18.1129,18.1219,18.0089,18.036,418339.2365
2010-06-03 09:40:00,39.94,40.03,39.91,39.97,235733.9630066903,18.0451,18.0857,18.0315,18.0586,235733.963
2010-06-03 09:45:00,39.96,40.01,39.86,39.93,364554.63728191,18.0541,18.0767,18.0089,18.0406,364554.6373
2010-06-03 09:50:00,39.93,39.96,39.81,39.88,214351.30526039616,18.0406,18.0541,17.9863,18.018,214351.3053
2010-06-03 09:55:00,39.88,40.04,39.85,40.03,214482.48720976,18.018,18.0903,18.0044,18.0857,214482.4872
2010-06-03 10:00:00,40.01,40.04,39.94,39.94,179588.08867899777,18.0767,18.0903,18.0451,18.0451,179588.0887
2010-06-03 10:05:00,39.96,40.0,39.87,39.94,216974.94424767152,18.0541,18.0722,18.0135,18.0451,216974.9442
2010-06-03 10:10:00,39.94,39.98,39.87,39.87,205955.66050111505,18.0451,18.0632,18.0135,18.0135,205955.6605
2010-06-03 10:15:00,39.87,39.89,39.78,39.79,178932.17893217894,18.0135,18.0225,17.9728,17.9773,178932.1789
2010-06-03 10:20:00,39.78,39.82,39.6,39.61,177882.7233372688,17.9728,17.9909,17.8915,17.896,177882.7233
2010-06-03 10:25:00,39.62,39.69,39.52,39.53,303686.21277712187,17.9005,17.9321,17.8553,17.8598,303686.2128
2010-06-03 10:30:00,39.53,39.74,39.52,39.69,296471.20556211466,17.8598,17.9547,17.8553,17.9321,296471.2056
2010-06-03 10:35:00,39.69,39.71,39.46,39.48,141282.95946477764,17.9321,17.9412,17.8282,17.8373,141282.9595
2010-06-03 10:40:00,39.48,39.55,39.44,39.46,155319.42804670078,17.8373,17.8689,17.8192,17.8282,155319.428
2010-06-03 10:45:00,39.47,39.58,39.47,39.55,145611.963793782,17.8327,17.8824,17.8327,17.8689,145611.9638
2010-06-03 10:50:00,39.54,39.6,39.52,39.59,137085.1370851371,17.8644,17.8915,17.8553,17.887,137085.1371
2010-06-03 10:55:00,39.59,39.69,39.59,39.69,105601.46923783288,17.887,17.9321,17.887,17.9321,105601.4692
2010-06-03 11:00:00,39.7,39.85,39.69,39.84,226813.5904499541,17.9366,18.0044,17.9321,17.9999,226813.5904
2010-06-03 11:05:00,39.85,39.93,39.82,39.84,123311.0324019415,18.0044,18.0406,17.9909,17.9999,123311.0324
2010-06-03 11:10:00,39.84,39.85,39.75,39.8,165551.62009707466,17.9999,18.0044,17.9592,17.9818,165551.6201
2010-06-03 11:15:00,39.79,39.81,39.72,39.74,125016.39774367047,17.9773,17.9863,17.9457,17.9547,125016.3977
2010-06-03 11:20:00,39.74,39.78,39.59,39.61,174078.44680571955,17.9547,17.9728,17.887,17.896,174078.4468
2010-06-03 11:25:00,39.6,39.62,39.52,39.53,117407.84468057196,17.8915,17.9005,17.8553,17.8598,117407.8447
2010-06-03 11:30:00,39.53,39.63,39.5,39.63,99698.28151646334,17.8598,17.905,17.8463,17.905,99698.2815
2010-06-03 11:35:00,39.64,39.73,39.64,39.72,89203.72556736194,17.9095,17.9502,17.9095,17.9457,89203.7256
2010-06-03 11:40:00,39.72,39.77,39.66,39.76,110586.38331365604,17.9457,17.9683,17.9186,17.9638,110586.3833
2010-06-03 11:45:00,39.77,39.81,39.72,39.75,83169.35589662862,17.9683,17.9863,17.9457,17.9592,83169.3559
2010-06-03 11:50:00,39.74,39.76,39.68,39.7,71756.52630198085,17.9547,17.9638,17.9276,17.9366,71756.5263
2010-06-03 11:55:00,39.71,39.74,39.67,39.74,72412.43604879969,17.9412,17.9547,17.9231,17.9547,72412.436
2010-06-03 12:00:00,39.74,39.75,39.68,39.69,109012.19992129084,17.9547,17.9592,17.9276,17.9321,109012.1999
2010-06-03 12:05:00,39.69,39.7,39.63,39.65,121868.03095894006,17.9321,17.9366,17.905,17.9141,121868.031
2010-06-03 12:10:00,39.65,39.65,39.54,39.55,127246.49088285452,17.9141,17.9141,17.8644,17.8689,127246.4909
2010-06-03 12:15:00,39.54,39.56,39.46,39.53,89334.9075167257,17.8644,17.8734,17.8282,17.8598,89334.9075
2010-06-03 12:20:00,39.53,39.55,39.34,39.36,153351.69880624427,17.8598,17.8689,17.774,17.783,153351.6988
2010-06-03 12:25:00,39.36,39.41,39.35,39.41,118063.7544273908,17.783,17.8056,17.7785,17.8056,118063.7544
2010-06-03 12:30:00,39.42,39.43,39.33,39.39,121868.03095894006,17.8101,17.8147,17.7695,17.7966,121868.031
2010-06-03 12:35:00,39.39,39.49,39.38,39.48,90646.72701036338,17.7966,17.8418,17.7921,17.8373,90646.727
2010-06-03 12:40:00,39.48,39.48,39.41,39.47,77266.16817525908,17.8373,17.8373,17.8056,17.8327,77266.1682
2010-06-03 12:45:00,39.47,39.53,39.46,39.47,78053.2598714417,17.8327,17.8598,17.8282,17.8327,78053.2599
2010-06-03 12:50:00,39.47,39.49,39.42,39.44,66902.79417552146,17.8327,17.8418,17.8101,17.8192,66902.7942
2010-06-03 12:55:00,39.43,39.47,39.41,39.47,85399.44903581268,17.8147,17.8327,17.8056,17.8327,85399.449
2010-06-03 13:00:00,39.47,39.49,39.44,39.48,83169.35589662862,17.8327,17.8418,17.8192,17.8373,83169.3559
2010-06-03 13:05:00,39.47,39.5,39.45,39.48,113210.0223009314,17.8327,17.8463,17.8237,17.8373,113210.0223
2010-06-03 13:10:00,39.48,39.53,39.47,39.49,75823.16673225764,17.8373,17.8598,17.8327,17.8418,75823.1667
2010-06-03 13:15:00,39.49,39.53,39.46,39.46,93795.0937950938,17.8418,17.8598,17.8282,17.8282,93795.0938
2010-06-03 13:20:00,39.46,39.5,39.45,39.45,243998.42581660763,17.8282,17.8463,17.8237,17.8237,243998.4258
2010-06-03 13:25:00,39.45,39.45,39.37,39.43,187721.3695395513,17.8237,17.8237,17.7876,17.8147,187721.3695
2010-06-03 13:30:00,39.43,39.48,39.43,39.44,194805.1948051948,17.8147,17.8373,17.8147,17.8192,194805.1948
2010-06-03 13:35:00,39.44,39.46,39.4,39.45,266036.9933097206,17.8192,17.8282,17.8011,17.8237,266036.9933
2010-06-03 13:40:00,39.44,39.5,39.43,39.47,310638.85609340155,17.8192,17.8463,17.8147,17.8327,310638.8561
2010-06-03 13:45:00,39.5,39.55,39.5,39.52,149153.8764266037,17.8463,17.8689,17.8463,17.8553,149153.8764
2010-06-03 13:50:00,39.52,39.55,39.49,39.51,255017.70956316413,17.8553,17.8689,17.8418,17.8508,255017.7096
2010-06-03 13:55:00,39.51,39.53,39.42,39.44,252131.70667716124,17.8508,17.8598,17.8101,17.8192,252131.7067
2010-06-03 14:00:00,39.44,39.5,39.39,39.4,144431.32624950807,17.8192,17.8463,17.7966,17.8011,144431.3262
2010-06-03 14:05:00,39.4,39.43,39.27,39.43,403646.8581923128,17.8011,17.8147,17.7424,17.8147,403646.8582
2010-06-03 14:10:00,39.43,39.66,39.42,39.56,415977.9614325069,17.8147,17.9186,17.8101,17.8734,415977.9614
2010-06-03 14:15:00,39.56,39.62,39.45,39.52,248458.6120949757,17.8734,17.9005,17.8237,17.8553,248458.6121
2010-06-03 14:20:00,39.52,39.68,39.5,39.64,321526.95789059426,17.8553,17.9276,17.8463,17.9095,321526.9579
2010-06-03 14:25:00,39.64,39.79,39.63,39.74,361406.2704971796,17.9095,17.9773,17.905,17.9547,361406.2705
2010-06-03 14:30:00,39.74,39.79,39.64,39.7,357470.8120162666,17.9547,17.9773,17.9095,17.9366,357470.812
2010-06-03 14:35:00,39.69,39.82,39.67,39.76,378853.4697625607,17.9321,17.9909,17.9231,17.9638,378853.4698
2010-06-03 14:40:00,39.76,39.84,39.7,39.83,311950.6755870392,17.9638,17.9999,17.9366,17.9954,311950.6756
2010-06-03 14:45:00,39.83,39.86,39.66,39.74,308671.126852945,17.9954,18.0089,17.9186,17.9547,308671.1269
2010-06-03 14:50:00,39.75,39.8,39.7,39.72,216450.21645021645,17.9592,17.9818,17.9366,17.9457,216450.2165
2010-06-03 14:55:00,39.72,39.73,39.62,39.69,137216.31903450086,17.9457,17.9502,17.9005,17.9321,137216.319
2010-06-03 15:00:00,39.7,39.78,39.69,39.78,188639.64318509767,17.9366,17.9728,17.9321,17.9728,188639.6432
2010-06-03 15:05:00,39.77,39.77,39.71,39.73,184441.8208054572,17.9683,17.9683,17.9412,17.9502,184441.8208
2010-06-03 15:10:00,39.72,39.72,39.62,39.68,268267.08644890465,17.9457,17.9457,17.9005,17.9276,268267.0864
2010-06-03 15:15:00,39.67,39.69,39.52,39.53,205430.93270366,17.9231,17.9321,17.8553,17.8598,205430.9327
2010-06-03 15:20:00,39.53,39.53,39.33,39.35,836547.2910927456,17.8598,17.8598,17.7695,17.7785,836547.2911
2010-06-03 15:25:00,39.35,39.59,39.34,39.57,309327.0365997639,17.7785,17.887,17.774,17.8779,309327.0366
2010-06-03 15:30:00,39.57,39.58,39.45,39.5,421356.4213564214,17.8779,17.8824,17.8237,17.8463,421356.4214
2010-06-03 15:35:00,39.49,39.56,39.44,39.52,546766.3649481832,17.8418,17.8734,17.8192,17.8553,546766.3649
2010-06-03 15:40:00,39.51,39.61,39.51,39.59,393808.2119900302,17.8508,17.896,17.8508,17.887,393808.212
2010-06-03 15:45:00,39.59,39.59,39.45,39.46,509117.14548078185,17.887,17.887,17.8237,17.8282,509117.1455
2010-06-03 15:50:00,39.45,39.55,39.43,39.53,502689.22996195726,17.8237,17.8689,17.8147,17.8598,502689.23
2010-06-03 15:55:00,39.53,39.66,39.53,39.62,753902.6629935721,17.8598,17.9186,17.8598,17.9005,753902.663
2010-06-04 09:30:00,38.83,39.07,38.74,39.03,313262.4950806769,17.5436,17.652,17.5029,17.6339,313262.4951
2010-06-04 09:35:00,39.03,39.05,38.82,38.83,494818.3130001312,17.6339,17.643,17.5391,17.5436,494818.313
2010-06-04 09:40:00,38.84,38.93,38.77,38.77,311950.6755870392,17.5481,17.5888,17.5165,17.5165,311950.6756
2010-06-04 09:45:00,38.77,38.77,38.56,38.66,411124.2293060475,17.5165,17.5165,17.4216,17.4668,411124.2293
2010-06-04 09:50:00,38.66,38.76,38.61,38.69,355109.5369277188,17.4668,17.512,17.4442,17.4803,355109.5369
2010-06-04 09:55:00,38.69,38.77,38.65,38.75,304998.0322707596,17.4803,17.5165,17.4623,17.5074,304998.0323
2010-06-04 10:00:00,38.75,38.85,38.71,38.8,329397.8748524203,17.5074,17.5526,17.4894,17.53,329397.8749
2010-06-04 10:05:00,38.81,38.88,38.76,38.88,307490.48930867115,17.5345,17.5662,17.512,17.5662,307490.4893
2010-06-04 10:10:00,38.88,38.96,38.8,38.94,295290.56801784073,17.5662,17.6023,17.53,17.5933,295290.568
2010-06-04 10:15:00,38.94,38.98,38.89,38.98,261314.44313262496,17.5933,17.6113,17.5707,17.6113,261314.4431
2010-06-04 10:20:00,38.98,39.14,38.89,39.12,252525.2525252525,17.6113,17.6836,17.5707,17.6746,252525.2525
2010-06-04 10:25:00,39.12,39.14,38.98,38.98,247802.7023481569,17.6746,17.6836,17.6113,17.6113,247802.7023
2010-06-04 10:30:00,38.98,39.01,38.91,38.93,239538.23953823955,17.6113,17.6249,17.5797,17.5888,239538.2395
2010-06-04 10:35:00,38.92,39.05,38.9,38.98,307884.03515676246,17.5842,17.643,17.5752,17.6113,307884.0352
2010-06-04 10:40:00,38.98,38.98,38.92,38.93,181031.0901219992,17.6113,17.6113,17.5842,17.5888,181031.0901
2010-06-04 10:45:00,38.93,38.94,38.85,38.94,155450.60999606454,17.5888,17.5933,17.5526,17.5933,155450.61
2010-06-04 10:50:00,38.93,38.94,38.85,38.88,129870.12987012988,17.5888,17.5933,17.5526,17.5662,129870.1299
2010-06-04 10:55:00,38.88,38.93,38.84,38.85,113078.84035156763,17.5662,17.5888,17.5481,17.5526,113078.8404
2010-06-04 11:00:00,38.85,38.91,38.82,38.88,134592.6800472255,17.5526,17.5797,17.5391,17.5662,134592.68
2010-06-04 11:05:00,38.87,38.99,38.87,38.96,104420.83169355895,17.5617,17.6159,17.5617,17.6023,104420.8317
2010-06-04 11:10:00,38.95,38.97,38.86,38.89,149940.96812278632,17.5978,17.6068,17.5571,17.5707,149940.9681
2010-06-04 11:15:00,38.89,38.92,38.72,38.74,134986.2258953168,17.5707,17.5842,17.4939,17.5029,134986.2259
2010-06-04 11:20:00,38.73,38.79,38.66,38.66,176308.53994490358,17.4984,17.5255,17.4668,17.4668,176308.5399
2010-06-04 11:25:00,38.66,38.75,38.65,38.7,121212.12121212122,17.4668,17.5074,17.4623,17.4848,121212.1212
2010-06-04 11:30:00,38.7,38.8,38.65,38.76,108749.8360225633,17.4848,17.53,17.4623,17.512,108749.836
2010-06-04 11:35:00,38.76,38.87,38.7,38.84,118063.7544273908,17.512,17.5617,17.4848,17.5481,118063.7544
2010-06-04 11:40:00,38.84,38.88,38.76,38.78,85137.08513708515,17.5481,17.5662,17.512,17.521,85137.0851
2010-06-04 11:45:00,38.79,38.87,38.77,38.82,107569.1984782894,17.5255,17.5617,17.5165,17.5391,107569.1985
2010-06-04 11:50:00,38.82,38.86,38.8,38.82,73593.0735930736,17.5391,17.5571,17.53,17.5391,73593.0736
2010-06-04 11:55:00,38.83,38.85,38.73,38.75,104814.37754165028,17.5436,17.5526,17.4984,17.5074,104814.3775
2010-06-04 12:00:00,38.75,38.75,38.55,38.6,281122.91748655384,17.5074,17.5074,17.4171,17.4397,281122.9175
2010-06-04 12:05:00,38.6,38.64,38.5,38.64,402072.67479994753,17.4397,17.4577,17.3945,17.4577,402072.6748
2010-06-04 12:10:00,38.64,38.76,38.64,38.75,161747.3435655254,17.4577,17.512,17.4577,17.5074,161747.3436
2010-06-04 12:15:00,38.76,38.77,38.61,38.61,185491.2764003673,17.512,17.5165,17.4442,17.4442,185491.2764
2010-06-04 12:20:00,38.62,38.65,38.61,38.65,79496.26131444314,17.4487,17.4623,17.4442,17.4623,79496.2613
2010-06-04 12:25:00,38.65,38.69,38.65,38.66,81857.53640299095,17.4623,17.4803,17.4623,17.4668,81857.5364
2010-06-04 12:30:00,38.67,38.67,38.63,38.63,92483.27430145611,17.4713,17.4713,17.4532,17.4532,92483.2743
2010-06-04 12:35:00,38.63,38.67,38.63,38.66,121736.84900957628,17.4532,17.4713,17.4532,17.4668,121736.849
2010-06-04 12:40:00,38.66,38.66,38.58,38.6,84349.99344090253,17.4668,17.4668,17.4306,17.4397,84349.9934
2010-06-04 12:45:00,38.6,38.66,38.59,38.66,60606.06060606061,17.4397,17.4668,17.4351,17.4668,60606.0606
2010-06-04 12:50:00,38.66,38.74,38.66,38.72,72805.981896891,17.4668,17.5029,17.4668,17.4939,72805.9819
2010-06-04 12:55:00,38.72,38.74,38.69,38.73,75429.62088416635,17.4939,17.5029,17.4803,17.4984,75429.6209
2010-06-04 13:00:00,38.72,38.73,38.63,38.66,85530.63098517644,17.4939,17.4984,17.4532,17.4668,85530.631
2010-06-04 13:05:00,38.66,38.66,38.59,38.63,136166.86343959073,17.4668,17.4668,17.4351,17.4532,136166.8634
2010-06-04 13:10:00,38.63,38.66,38.59,38.6,169880.62442607898,17.4532,17.4668,17.4351,17.4397,169880.6244
2010-06-04 13:15:00,38.6,38.6,38.5,38.52,279155.18824609736,17.4397,17.4397,17.3945,17.4035,279155.1882
2010-06-04 13:20:00,38.52,38.53,38.44,38.46,203725.567361931,17.4035,17.408,17.3674,17.3764,203725.5674
2010-06-04 13:25:00,38.46,38.56,38.45,38.53,90121.99921290833,17.3764,17.4216,17.3719,17.408,90121.9992
2010-06-04 13:30:00,38.53,38.54,38.47,38.47,79496.26131444314,17.408,17.4126,17.3809,17.3809,79496.2613
2010-06-04 13:35:00,38.47,38.52,38.43,38.44,234946.87131050767,17.3809,17.4035,17.3629,17.3674,234946.8713
2010-06-04 13:40:00,38.45,38.54,38.44,38.53,180375.1803751804,17.3719,17.4126,17.3674,17.408,180375.1804
2010-06-04 13:45:00,38.53,38.56,38.5,38.55,158074.2489833399,17.408,17.4216,17.3945,17.4171,158074.249
2010-06-04 13:50:00,38.56,38.56,38.44,38.48,226551.22655122657,17.4216,17.4216,17.3674,17.3854,226551.2266
2010-06-04 13:55:00,38.47,38.53,38.44,38.52,95106.91328873148,17.3809,17.408,17.3674,17.4035,95106.9133
2010-06-04 14:00:00,38.52,38.56,38.46,38.53,109274.56382001836,17.4035,17.4216,17.3764,17.408,109274.5638
2010-06-04 14:05:00,38.53,38.54,38.46,38.47,108093.92627574448,17.408,17.4126,17.3764,17.3809,108093.9263
2010-06-04 14:10:00,38.47,38.48,38.44,38.47,91958.54650400105,17.3809,17.3854,17.3674,17.3809,91958.5465
2010-06-04 14:15:00,38.47,38.5,38.43,38.44,138790.50242686606,17.3809,17.3945,17.3629,17.3674,138790.5024
2010-06-04 14:20:00,38.44,38.56,38.42,38.5,187065.4597927325,17.3674,17.4216,17.3583,17.3945,187065.4598
2010-06-04 14:25:00,38.5,38.5,38.34,38.37,174865.53850190213,17.3945,17.3945,17.3222,17.3357,174865.5385
2010-06-04 14:30:00,38.37,38.46,38.34,38.44,139184.04827495737,17.3357,17.3764,17.3222,17.3674,139184.0483
2010-06-04 14:35:00,38.44,38.44,38.31,38.33,165551.62009707466,17.3674,17.3674,17.3086,17.3177,165551.6201
2010-06-04 14:40:00,38.32,38.4,38.3,38.4,99042.3717696445,17.3132,17.3493,17.3041,17.3493,99042.3718
2010-06-04 14:45:00,38.37,38.41,38.18,38.19,247802.7023481569,17.3357,17.3538,17.2499,17.2544,247802.7023
2010-06-04 14:50:00,38.2,38.23,38.12,38.22,325200.05247277976,17.2589,17.2725,17.2228,17.268,325200.0525
2010-06-04 14:55:00,38.23,38.23,38.12,38.12,223402.8597664961,17.2725,17.2725,17.2228,17.2228,223402.8598
2010-06-04 15:00:00,38.12,38.33,38.12,38.31,185491.2764003673,17.2228,17.3177,17.2228,17.3086,185491.2764
2010-06-04 15:05:00,38.3,38.3,38.16,38.24,277318.6409550046,17.3041,17.3041,17.2409,17.277,277318.641
2010-06-04 15:10:00,38.24,38.33,38.23,38.31,207661.02584284404,17.277,17.3177,17.2725,17.3086,207661.0258
2010-06-04 15:15:00,38.31,38.32,38.18,38.28,272333.72687918146,17.3086,17.3132,17.2499,17.2951,272333.7269
2010-06-04 15:20:00,38.28,38.32,38.2,38.21,244916.699462154,17.2951,17.3132,17.2589,17.2635,244916.6995
2010-06-04 15:25:00,38.21,38.23,38.08,38.1,254492.98176570903,17.2635,17.2725,17.2047,17.2138,254492.9818
2010-06-04 15:30:00,38.1,38.18,38.04,38.12,305129.2142201233,17.2138,17.2499,17.1867,17.2228,305129.2142
2010-06-04 15:35:00,38.12,38.2,38.12,38.15,251082.25108225108,17.2228,17.2589,17.2228,17.2364,251082.2511
2010-06-04 15:40:00,38.15,38.15,37.87,37.99,647514.1020595566,17.2364,17.2364,17.1098,17.1641,647514.1021
2010-06-04 15:45:00,38.02,38.18,38.02,38.18,589138.13459268,17.1776,17.2499,17.1776,17.2499,589138.1346
2010-06-04 15:50:00,38.18,38.2,37.99,38.08,808605.5358782632,17.2499,17.2589,17.1641,17.2047,808605.5359
2010-06-04 15:55:00,38.08,38.21,38.03,38.2,1181293.4540207267,17.2047,17.2635,17.1821,17.2589,1181293.454
2010-06-07 09:30:00,38.36,38.46,38.18,38.41,254886.5276138004,17.3312,17.3764,17.2499,17.3538,254886.5276
2010-06-07 09:35:00,38.41,38.52,38.22,38.28,238226.42004460187,17.3538,17.4035,17.268,17.2951,238226.42
2010-06-07 09:40:00,38.28,38.29,38.16,38.21,146923.78328741965,17.2951,17.2996,17.2409,17.2635,146923.7833
2010-06-07 09:45:00,38.21,38.33,38.17,38.28,196641.74209628755,17.2635,17.3177,17.2454,17.2951,196641.7421
2010-06-07 09:50:00,38.28,38.4,38.25,38.4,211596.48432375703,17.2951,17.3493,17.2815,17.3493,211596.4843
2010-06-07 09:55:00,38.4,38.5,38.33,38.34,246228.5189557917,17.3493,17.3945,17.3177,17.3222,246228.519
2010-06-07 10:00:00,38.34,38.34,38.28,38.29,284533.6481700118,17.3222,17.3222,17.2951,17.2996,284533.6482
2010-06-07 10:05:00,38.3,38.45,38.26,38.42,221566.3124754034,17.3041,17.3719,17.2861,17.3583,221566.3125
2010-06-07 10:10:00,38.41,38.48,38.37,38.37,253181.16227207132,17.3538,17.3854,17.3357,17.3357,253181.1623
2010-06-07 10:15:00,38.37,38.42,38.3,38.34,138528.13852813854,17.3357,17.3583,17.3041,17.3222,138528.1385
2010-06-07 10:20:00,38.34,38.46,38.28,38.46,239407.0575888758,17.3222,17.3764,17.2951,17.3764,239407.0576
2010-06-07 10:25:00,38.46,38.5,38.38,38.42,252394.0705758888,17.3764,17.3945,17.3403,17.3583,252394.0706
2010-06-07 10:30:00,38.43,38.43,38.28,38.31,192050.3738685557,17.3629,17.3629,17.2951,17.3086,192050.3739
2010-06-07 10:35:00,38.31,38.4,38.3,38.32,236652.23665223664,17.3086,17.3493,17.3041,17.3132,236652.2367
2010-06-07 10:40:00,38.31,38.42,38.28,38.29,309458.21854912763,17.3086,17.3583,17.2951,17.2996,309458.2185
2010-06-07 10:45:00,38.28,38.31,38.21,38.24,262232.7167781713,17.2951,17.3086,17.2635,17.277,262232.7168
2010-06-07 10:50:00,38.25,38.28,38.12,38.16,279548.73409418867,17.2815,17.2951,17.2228,17.2409,279548.7341
2010-06-07 10:55:00,38.16,38.17,38.01,38.05,267479.99475272204,17.2409,17.2454,17.1731,17.1912,267479.9948
2010-06-07 11:00:00,38.05,38.15,38.05,38.14,342909.6156368884,17.1912,17.2364,17.1912,17.2318,342909.6156
2010-06-07 11:05:00,38.14,38.19,38.08,38.17,139971.13997114,17.2318,17.2544,17.2047,17.2454,139971.14
2010-06-07 11:10:00,38.17,38.18,38.01,38.01,188508.461235734,17.2454,17.2499,17.1731,17.1731,188508.4612
2010-06-07 11:15:00,38.01,38.08,37.95,38.02,248065.06624688444,17.1731,17.2047,17.146,17.1776,248065.0662
2010-06-07 11:20:00,38.02,38.06,37.97,38.0,179325.72478027025,17.1776,17.1957,17.155,17.1686,179325.7248
2010-06-07 11:25:00,38.0,38.12,37.99,38.08,184441.8208054572,17.1686,17.2228,17.1641,17.2047,184441.8208
2010-06-07 11:30:00,38.08,38.15,38.05,38.14,157549.52118588483,17.2047,17.2364,17.1912,17.2318,157549.5212
2010-06-07 11:35:00,38.13,38.27,38.12,38.21,174209.6287550833,17.2273,17.2906,17.2228,17.2635,174209.6288
2010-06-07 11:40:00,38.21,38.3,38.21,38.29,158992.52262888628,17.2635,17.3041,17.2635,17.2996,158992.5226
2010-06-07 11:45:00,38.3,38.31,38.18,38.22,167256.98543880362,17.3041,17.3086,17.2499,17.268,167256.9854
2010-06-07 11:50:00,38.21,38.32,38.21,38.28,125541.12554112554,17.2635,17.3132,17.2635,17.2951,125541.1255
2010-06-07 11:55:00,38.29,38.31,38.25,38.31,78184.44182080546,17.2996,17.3086,17.2815,17.3086,78184.4418
2010-06-07 12:00:00,38.31,38.37,38.28,38.35,310901.2199921291,17.3086,17.3357,17.2951,17.3267,310901.22
2010-06-07 12:05:00,38.34,38.35,38.31,38.31,199921.2908303817,17.3222,17.3267,17.3086,17.3086,199921.2908
2010-06-07 12:10:00,38.31,38.34,38.24,38.28,96549.91473173292,17.3086,17.3222,17.277,17.2951,96549.9147
2010-06-07 12:15:00,38.28,38.3,38.23,38.24,118326.11832611832,17.2951,17.3041,17.2725,17.277,118326.1183
2010-06-07 12:20:00,38.23,38.32,38.22,38.24,179719.27062836156,17.2725,17.3132,17.268,17.277,179719.2706
2010-06-07 12:25:00,38.25,38.26,38.12,38.13,155319.42804670078,17.2815,17.2861,17.2228,17.2273,155319.428
2010-06-07 12:30:00,38.14,38.22,38.14,38.19,90253.18116227209,17.2318,17.268,17.2318,17.2544,90253.1812
2010-06-07 12:35:00,38.2,38.22,38.15,38.21,119113.21002230092,17.2589,17.268,17.2364,17.2635,119113.21
2010-06-07 12:40:00,38.2,38.27,38.19,38.21,101010.10101010102,17.2589,17.2906,17.2544,17.2635,101010.101
2010-06-07 12:45:00,38.22,38.23,38.18,38.21,101928.3746556474,17.268,17.2725,17.2499,17.2635,101928.3747
2010-06-07 12:50:00,38.21,38.28,38.21,38.27,134855.04394595305,17.2635,17.2951,17.2635,17.2906,134855.0439
2010-06-07 12:55:00,38.27,38.31,38.23,38.27,99435.9176177358,17.2906,17.3086,17.2725,17.2906,99435.9176
2010-06-07 13:00:00,38.27,38.28,38.19,38.21,101403.64685819233,17.2906,17.2951,17.2544,17.2635,101403.6469
2010-06-07 13:05:00,38.21,38.27,38.19,38.25,59687.78696051423,17.2635,17.2906,17.2544,17.2815,59687.787
2010-06-07 13:10:00,38.26,38.29,38.24,38.24,38042.76531549259,17.2861,17.2996,17.277,17.277,38042.7653
2010-06-07 13:15:00,38.24,38.3,38.24,38.3,198215.9254886528,17.277,17.3041,17.277,17.3041,198215.9255
2010-06-07 13:20:00,38.3,38.31,38.25,38.27,218811.49153876427,17.3041,17.3086,17.2815,17.2906,218811.4915
2010-06-07 13:25:00,38.27,38.36,38.26,38.35,67165.15807424899,17.2906,17.3312,17.2861,17.3267,67165.1581
2010-06-07 13:30:00,38.36,38.36,38.28,38.3,153089.33490751672,17.3312,17.3312,17.2951,17.3041,153089.3349
2010-06-07 13:35:00,38.3,38.32,38.19,38.21,92876.82014954742,17.3041,17.3132,17.2544,17.2635,92876.8201
2010-06-07 13:40:00,38.21,38.22,38.16,38.18,77922.07792207792,17.2635,17.268,17.2409,17.2499,77922.0779
2010-06-07 13:45:00,38.18,38.21,38.09,38.15,100354.19126328218,17.2499,17.2635,17.2092,17.2364,100354.1913
2010-06-07 13:50:00,38.15,38.16,38.1,38.15,132362.58690804147,17.2364,17.2409,17.2138,17.2364,132362.5869
2010-06-07 13:55:00,38.15,38.2,38.1,38.18,113734.75009838646,17.2364,17.2589,17.2138,17.2499,113734.7501
2010-06-07 14:00:00,38.19,38.24,38.15,38.22,85530.63098517644,17.2544,17.277,17.2364,17.268,85530.631
2010-06-07 14:05:00,38.22,38.23,38.15,38.2,80414.53495998951,17.268,17.2725,17.2364,17.2589,80414.535
2010-06-07 14:10:00,38.2,38.24,38.17,38.19,91040.27285845469,17.2589,17.277,17.2454,17.2544,91040.2729
2010-06-07 14:15:00,38.19,38.2,38.12,38.12,118194.93637675456,17.2544,17.2589,17.2228,17.2228,118194.9364
2010-06-07 14:20:00,38.12,38.19,38.12,38.15,96156.3688836416,17.2228,17.2544,17.2228,17.2364,96156.3689
2010-06-07 14:25:00,38.15,38.24,38.15,38.23,62704.97179588089,17.2364,17.277,17.2364,17.2725,62704.9718
2010-06-07 14:30:00,38.23,38.27,38.12,38.13,187852.5514889152,17.2725,17.2906,17.2228,17.2273,187852.5515
2010-06-07 14:35:00,38.12,38.18,38.1,38.14,167388.1673881674,17.2228,17.2499,17.2138,17.2318,167388.1674
2010-06-07 14:40:00,38.14,38.16,38.1,38.13,145087.2359963269,17.2318,17.2409,17.2138,17.2273,145087.236
2010-06-07 14:45:00,38.13,38.17,38.06,38.15,232979.1420700512,17.2273,17.2454,17.1957,17.2364,232979.1421
2010-06-07 14:50:00,38.15,38.15,38.08,38.11,203200.839564476,17.2364,17.2364,17.2047,17.2183,203200.8396
2010-06-07 14:55:00,38.12,38.19,38.08,38.17,97730.55227600684,17.2228,17.2544,17.2047,17.2454,97730.5523
2010-06-07 15:00:00,38.17,38.25,38.16,38.22,184704.1847041847,17.2454,17.2815,17.2409,17.268,184704.1847
2010-06-07 15:05:00,38.23,38.29,38.21,38.25,128951.8562245835,17.2725,17.2996,17.2635,17.2815,128951.8562
2010-06-07 15:10:00,38.25,38.27,38.11,38.14,133018.4966548603,17.2815,17.2906,17.2183,17.2318,133018.4967
2010-06-07 15:15:00,38.15,38.15,38.01,38.02,351436.4423455333,17.2364,17.2364,17.1731,17.1776,351436.4423
2010-06-07 15:20:00,38.03,38.05,37.96,38.0,279679.9160435524,17.1821,17.1912,17.1505,17.1686,279679.916
2010-06-07 15:25:00,38.0,38.0,37.8,37.81,338187.06545979274,17.1686,17.1686,17.0782,17.0827,338187.0655
2010-06-07 15:30:00,37.81,37.95,37.79,37.95,279417.5521448249,17.0827,17.146,17.0737,17.146,279417.5521
2010-06-07 15:35:00,37.95,38.02,37.95,37.99,327036.5997638725,17.146,17.1776,17.146,17.1641,327036.5998
2010-06-07 15:40:00,37.99,38.01,37.77,37.83,322969.9593335957,17.1641,17.1731,17.0647,17.0918,322969.9593
2010-06-07 15:45:00,37.84,37.9,37.83,37.87,303161.4849796668,17.0963,17.1234,17.0918,17.1098,303161.485
2010-06-07 15:50:00,37.88,37.95,37.84,37.87,375311.55712973897,17.1144,17.146,17.0963,17.1098,375311.5571
2010-06-07 15:55:00,37.88,37.93,37.8,37.82,546635.1829988194,17.1144,17.137,17.0782,17.0873,546635.183
2010-06-08 09:30:00,37.77,38.07,37.75,38.02,229830.7752853208,17.0647,17.2002,17.0556,17.1776,229830.7753
2010-06-08 09:35:00,38.02,38.14,37.96,38.04,453627.1808999082,17.1776,17.2318,17.1505,17.1867,453627.1809
2010-06-08 09:40:00,38.05,38.18,38.03,38.18,811753.9026629936,17.1912,17.2499,17.1821,17.2499,811753.9027
2010-06-08 09:45:00,38.18,38.24,38.12,38.19,324150.5968778696,17.2499,17.277,17.2228,17.2544,324150.5969
2010-06-08 09:50:00,38.21,38.21,38.05,38.1,447199.2653810836,17.2635,17.2635,17.1912,17.2138,447199.2654
2010-06-08 09:55:00,38.11,38.19,38.08,38.15,506231.14259477897,17.2183,17.2544,17.2047,17.2364,506231.1426
2010-06-08 10:00:00,38.16,38.37,38.15,38.33,353010.62573789846,17.2409,17.3357,17.2364,17.3177,353010.6257
2010-06-08 10:05:00,38.33,38.35,38.16,38.19,476715.2039879313,17.3177,17.3267,17.2409,17.2544,476715.204
2010-06-08 10:10:00,38.2,38.21,38.06,38.15,353010.62573789846,17.2589,17.2635,17.1957,17.2364,353010.6257
2010-06-08 10:15:00,38.15,38.17,38.08,38.08,451790.6336088154,17.2364,17.2454,17.2047,17.2047,451790.6336
2010-06-08 10:20:00,38.08,38.19,38.08,38.12,480913.0263675719,17.2047,17.2544,17.2047,17.2228,480913.0264
2010-06-08 10:25:00,38.12,38.21,38.09,38.18,400892.0372556736,17.2228,17.2635,17.2092,17.2499,400892.0373
2010-06-08 10:30:00,38.19,38.23,38.09,38.1,239669.4214876033,17.2544,17.2725,17.2092,17.2138,239669.4215
2010-06-08 10:35:00,38.1,38.15,38.08,38.11,576675.8494031222,17.2138,17.2364,17.2047,17.2183,576675.8494
2010-06-08 10:40:00,38.11,38.14,38.03,38.06,917355.3719008263,17.2183,17.2318,17.1821,17.1957,917355.3719
2010-06-08 10:45:00,38.07,38.15,38.04,38.1,710743.8016528926,17.2002,17.2364,17.1867,17.2138,710743.8017
2010-06-08 10:50:00,38.1,38.18,38.02,38.1,350386.98675062315,17.2138,17.2499,17.1776,17.2138,350386.9868
2010-06-08 10:55:00,38.1,38.18,38.08,38.12,199396.56303292667,17.2138,17.2499,17.2047,17.2228,199396.563
2010-06-08 11:00:00,38.12,38.15,38.05,38.11,240456.51318378592,17.2228,17.2364,17.1912,17.2183,240456.5132
2010-06-08 11:05:00,38.11,38.18,37.97,38.04,264200.44601862784,17.2183,17.2499,17.155,17.1867,264200.446
2010-06-08 11:10:00,38.04,38.08,37.93,38.01,333726.8791814246,17.1867,17.2047,17.137,17.1731,333726.8792
2010-06-08 11:15:00,38.0,38.22,37.99,38.2,266168.1752590844,17.1686,17.268,17.1641,17.2589,266168.1753
2010-06-08 11:20:00,38.21,38.47,38.21,38.43,290436.8358913814,17.2635,17.3809,17.2635,17.3629,290436.8359
2010-06-08 11:25:00,38.43,38.52,38.38,38.47,586514.4956054047,17.3629,17.4035,17.3403,17.3809,586514.4956
2010-06-08 11:30:00,38.47,38.63,38.47,38.63,362849.271940181,17.3809,17.4532,17.3809,17.4532,362849.2719
2010-06-08 11:35:00,38.63,38.72,38.59,38.63,303555.03082775814,17.4532,17.4939,17.4351,17.4532,303555.0308
2010-06-08 11:40:00,38.63,38.63,38.47,38.49,168962.3507805326,17.4532,17.4532,17.3809,17.39,168962.3508
2010-06-08 11:45:00,38.49,38.69,38.46,38.68,153614.0627049718,17.39,17.4803,17.3764,17.4758,153614.0627
2010-06-08 11:50:00,38.69,38.83,38.69,38.82,302243.2113341204,17.4803,17.5436,17.4803,17.5391,302243.2113
2010-06-08 11:55:00,38.82,38.88,38.75,38.76,241768.3326774236,17.5391,17.5662,17.5074,17.512,241768.3327
2010-06-08 12:00:00,38.76,38.82,38.66,38.69,105470.28728846912,17.512,17.5391,17.4668,17.4803,105470.2873
2010-06-08 12:05:00,38.68,38.72,38.63,38.68,92220.9104027286,17.4758,17.4939,17.4532,17.4758,92220.9104
2010-06-08 12:10:00,38.68,38.7,38.63,38.69,105207.92338974155,17.4758,17.4848,17.4532,17.4803,105207.9234
2010-06-08 12:15:00,38.68,38.69,38.58,38.64,78184.44182080546,17.4758,17.4803,17.4306,17.4577,78184.4418
2010-06-08 12:20:00,38.64,38.64,38.55,38.56,60212.51475796931,17.4577,17.4577,17.4171,17.4216,60212.5148
2010-06-08 12:25:00,38.57,38.6,38.54,38.57,42765.31549258822,17.4261,17.4397,17.4126,17.4261,42765.3155
2010-06-08 12:30:00,38.57,38.65,38.55,38.62,81857.53640299095,17.4261,17.4623,17.4171,17.4487,81857.5364
2010-06-08 12:35:00,38.62,38.63,38.57,38.6,61786.69815033452,17.4487,17.4532,17.4261,17.4397,61786.6982
2010-06-08 12:40:00,38.6,38.63,38.57,38.57,77922.07792207792,17.4397,17.4532,17.4261,17.4261,77922.0779
2010-06-08 12:45:00,38.57,38.62,38.53,38.58,81463.99055489965,17.4261,17.4487,17.408,17.4306,81463.9906
2010-06-08 12:50:00,38.57,38.66,38.56,38.63,87104.81437754165,17.4261,17.4668,17.4216,17.4532,87104.8144
2010-06-08 12:55:00,38.63,38.66,38.6,38.64,87235.99632690543,17.4532,17.4668,17.4397,17.4577,87235.9963
2010-06-08 13:00:00,38.64,38.67,38.59,38.6,69395.25121343303,17.4577,17.4713,17.4351,17.4397,69395.2512
2010-06-08 13:05:00,38.6,38.6,38.51,38.53,50898.59635314181,17.4397,17.4397,17.399,17.408,50898.5964
2010-06-08 13:10:00,38.53,38.53,38.4,38.41,59294.24111242293,17.408,17.408,17.3493,17.3538,59294.2411
2010-06-08 13:15:00,38.41,38.48,38.4,38.46,95762.82303555032,17.3538,17.3854,17.3493,17.3764,95762.823
2010-06-08 13:20:00,38.47,38.47,38.37,38.38,81988.71835235471,17.3809,17.3809,17.3357,17.3403,81988.7184
2010-06-08 13:25:00,38.37,38.44,38.36,38.37,91302.63675718222,17.3357,17.3674,17.3312,17.3357,91302.6368
2010-06-08 13:30:00,38.37,38.4,38.17,38.17,174209.6287550833,17.3357,17.3493,17.2454,17.2454,174209.6288
2010-06-08 13:35:00,38.18,38.22,38.13,38.18,152171.06126197035,17.2499,17.268,17.2273,17.2499,152171.0613
2010-06-08 13:40:00,38.19,38.21,38.13,38.2,74904.89308671126,17.2544,17.2635,17.2273,17.2589,74904.8931
2010-06-08 13:45:00,38.21,38.23,38.07,38.08,108749.8360225633,17.2635,17.2725,17.2002,17.2047,108749.836
2010-06-08 13:50:00,38.08,38.15,38.05,38.08,122130.3948576676,17.2047,17.2364,17.1912,17.2047,122130.3949
2010-06-08 13:55:00,38.08,38.22,38.02,38.22,88285.45192181556,17.2047,17.268,17.1776,17.268,88285.4519
2010-06-08 14:00:00,38.21,38.25,38.18,38.24,95894.00498491408,17.2635,17.2815,17.2499,17.277,95894.005
2010-06-08 14:05:00,38.24,38.24,38.18,38.21,68739.34146661419,17.277,17.277,17.2499,17.2635,68739.3415
2010-06-08 14:10:00,38.2,38.22,38.12,38.2,76741.44037780401,17.2589,17.268,17.2228,17.2589,76741.4404
2010-06-08 14:15:00,38.2,38.28,38.15,38.28,78053.2598714417,17.2589,17.2951,17.2364,17.2951,78053.2599
2010-06-08 14:20:00,38.29,38.45,38.29,38.44,138659.3204775023,17.2996,17.3719,17.2996,17.3674,138659.3205
2010-06-08 14:25:00,38.45,38.5,38.35,38.36,118982.02807293716,17.3719,17.3945,17.3267,17.3312,118982.0281
2010-06-08 14:30:00,38.36,38.54,38.35,38.49,146005.50964187327,17.3312,17.4126,17.3267,17.39,146005.5096
2010-06-08 14:35:00,38.49,38.58,38.47,38.47,105601.46923783288,17.39,17.4306,17.3809,17.3809,105601.4692
2010-06-08 14:40:00,38.47,38.6,38.45,38.56,115177.75154138792,17.3809,17.4397,17.3719,17.4216,115177.7515
2010-06-08 14:45:00,38.55,38.56,38.47,38.5,105601.46923783288,17.4171,17.4216,17.3809,17.3945,105601.4692
2010-06-08 14:50:00,38.49,38.5,38.4,38.4,101534.82880755608,17.39,17.3945,17.3493,17.3493,101534.8288
2010-06-08 14:55:00,38.4,38.47,38.34,38.36,119244.3919716647,17.3493,17.3809,17.3222,17.3312,119244.392
2010-06-08 15:00:00,38.37,38.5,38.31,38.48,178538.63308408763,17.3357,17.3945,17.3086,17.3854,178538.6331
2010-06-08 15:05:00,38.47,38.5,38.43,38.47,138265.774629411,17.3809,17.3945,17.3629,17.3809,138265.7746
2010-06-08 15:10:00,38.47,38.5,38.38,38.38,129738.9479207661,17.3809,17.3945,17.3403,17.3403,129738.9479
2010-06-08 15:15:00,38.38,38.39,38.26,38.33,215531.94280467008,17.3403,17.3448,17.2861,17.3177,215531.9428
2010-06-08 15:20:00,38.34,38.49,38.33,38.44,136035.68149022694,17.3222,17.39,17.3177,17.3674,136035.6815
2010-06-08 15:25:00,38.44,38.63,38.42,38.63,234422.1435130526,17.3674,17.4532,17.3583,17.4532,234422.1435
2010-06-08 15:30:00,38.63,38.71,38.61,38.63,261707.98898071627,17.4532,17.4894,17.4442,17.4532,261707.989
2010-06-08 15:35:00,38.64,38.76,38.6,38.76,278892.82434736984,17.4577,17.512,17.4397,17.512,278892.8243
2010-06-08 15:40:00,38.76,38.79,38.63,38.76,277187.4590056408,17.512,17.5255,17.4532,17.512,277187.459
2010-06-08 15:45:00,38.76,38.76,38.66,38.7,351042.896497442,17.512,17.512,17.4668,17.4848,351042.8965
2010-06-08 15:50:00,38.7,38.84,38.69,38.75,353272.98963662604,17.4848,17.5481,17.4803,17.5074,353272.9896
2010-06-08 15:55:00,38.74,38.76,38.65,38.75,596090.7779089598,17.5029,17.512,17.4623,17.5074,596090.7779
2010-06-09 09:30:00,39.12,39.24,38.98,39.02,315754.9521185885,17.6746,17.7288,17.6113,17.6294,315754.9521
2010-06-09 09:35:00,39.01,39.08,38.88,39.06,336088.15426997247,17.6249,17.6565,17.5662,17.6475,336088.1543
2010-06-09 09:40:00,39.06,39.06,38.94,38.98,262363.8987275351,17.6475,17.6475,17.5933,17.6113,262363.8987
2010-06-09 09:45:00,38.98,38.99,38.84,38.9,195329.9226026499,17.6113,17.6159,17.5481,17.5752,195329.9226
2010-06-09 09:50:00,38.91,38.95,38.82,38.83,180375.1803751804,17.5797,17.5978,17.5391,17.5436,180375.1804
2010-06-09 09:55:00,38.83,38.92,38.82,38.88,166601.0756919848,17.5436,17.5842,17.5391,17.5662,166601.0757
2010-06-09 10:00:00,38.88,38.9,38.68,38.76,161878.52551488916,17.5662,17.5752,17.4758,17.512,161878.5255
2010-06-09 10:05:00,38.76,38.87,38.72,38.72,163190.34500852684,17.512,17.5617,17.4939,17.4939,163190.345
2010-06-09 10:10:00,38.72,38.82,38.69,38.82,210022.30093139183,17.4939,17.5391,17.4803,17.5391,210022.3009
2010-06-09 10:15:00,38.81,38.94,38.81,38.88,174471.99265381086,17.5345,17.5933,17.5345,17.5662,174471.9927
2010-06-09 10:20:00,38.88,38.97,38.85,38.95,88547.8158205431,17.5662,17.6068,17.5526,17.5978,88547.8158
2010-06-09 10:25:00,38.96,39.01,38.92,38.96,105732.65118719664,17.6023,17.6249,17.5842,17.6023,105732.6512
2010-06-09 10:30:00,38.95,39.05,38.88,38.89,161353.7977174341,17.5978,17.643,17.5662,17.5707,161353.7977
2010-06-09 10:35:00,38.9,38.91,38.76,38.81,174996.72045126592,17.5752,17.5797,17.512,17.5345,174996.7205
2010-06-09 10:40:00,38.8,38.92,38.77,38.92,147842.05693296602,17.53,17.5842,17.5165,17.5842,147842.0569
2010-06-09 10:45:00,38.92,39.04,38.92,38.93,218155.58179194544,17.5842,17.6385,17.5842,17.5888,218155.5818
2010-06-09 10:50:00,38.92,38.98,38.88,38.98,142201.233110324,17.5842,17.6113,17.5662,17.6113,142201.2331
2010-06-09 10:55:00,38.97,39.02,38.89,39.02,90777.90895972714,17.6068,17.6294,17.5707,17.6294,90777.909
2010-06-09 11:00:00,39.01,39.07,38.98,39.05,130001.31181949364,17.6249,17.652,17.6113,17.643,130001.3118
2010-06-09 11:05:00,39.04,39.1,39.04,39.05,208316.93558966287,17.6385,17.6656,17.6385,17.643,208316.9356
2010-06-09 11:10:00,39.06,39.1,39.03,39.05,117407.84468057196,17.6475,17.6656,17.6339,17.643,117407.8447
2010-06-09 11:15:00,39.06,39.14,39.05,39.11,128689.49232585596,17.6475,17.6836,17.643,17.6701,128689.4923
2010-06-09 11:20:00,39.11,39.17,39.1,39.16,101666.01075691984,17.6701,17.6972,17.6656,17.6927,101666.0108
2010-06-09 11:25:00,39.16,39.34,39.16,39.31,258034.8943985308,17.6927,17.774,17.6927,17.7604,258034.8944
2010-06-09 11:30:00,39.31,39.33,39.22,39.27,103633.73999737635,17.7604,17.7695,17.7198,17.7424,103633.74
2010-06-09 11:35:00,39.26,39.3,39.21,39.24,93926.27574445755,17.7379,17.7559,17.7153,17.7288,93926.2757
2010-06-09 11:40:00,39.24,39.37,39.24,39.33,214876.03305785125,17.7288,17.7876,17.7288,17.7695,214876.0331
2010-06-09 11:45:00,39.33,39.42,39.33,39.4,246359.70090515545,17.7695,17.8101,17.7695,17.8011,246359.7009
2010-06-09 11:50:00,39.4,39.43,39.36,39.43,198347.1074380165,17.8011,17.8147,17.783,17.8147,198347.1074
2010-06-09 11:55:00,39.42,39.48,39.4,39.44,200446.0186278368,17.8101,17.8373,17.8011,17.8192,200446.0186
2010-06-09 12:00:00,39.44,39.47,39.42,39.45,139184.04827495737,17.8192,17.8327,17.8101,17.8237,139184.0483
2010-06-09 12:05:00,39.45,39.45,39.37,39.41,216319.0345008527,17.8237,17.8237,17.7876,17.8056,216319.0345
2010-06-09 12:10:00,39.4,39.43,39.4,39.43,103896.1038961039,17.8011,17.8147,17.8011,17.8147,103896.1039
2010-06-09 12:15:00,39.43,39.47,39.43,39.44,116751.93493375312,17.8147,17.8327,17.8147,17.8192,116751.9349
2010-06-09 12:20:00,39.44,39.53,39.43,39.51,108487.47212383576,17.8192,17.8598,17.8147,17.8508,108487.4721
2010-06-09 12:25:00,39.51,39.57,39.5,39.53,234946.87131050767,17.8508,17.8779,17.8463,17.8598,234946.8713
2010-06-09 12:30:00,39.53,39.54,39.47,39.47,185622.45834973108,17.8598,17.8644,17.8327,17.8327,185622.4583
2010-06-09 12:35:00,39.47,39.51,39.44,39.47,224321.1334120425,17.8327,17.8508,17.8192,17.8327,224321.1334
2010-06-09 12:40:00,39.48,39.51,39.46,39.47,121080.93926275744,17.8373,17.8508,17.8282,17.8327,121080.9393
2010-06-09 12:45:00,39.46,39.52,39.45,39.51,137741.04683195593,17.8282,17.8553,17.8237,17.8508,137741.0468
2010-06-09 12:50:00,39.5,39.54,39.48,39.51,134461.49809786174,17.8463,17.8644,17.8373,17.8508,134461.4981
2010-06-09 12:55:00,39.5,39.51,39.45,39.47,113865.93204775023,17.8463,17.8508,17.8237,17.8327,113865.932
2010-06-09 13:00:00,39.46,39.46,39.35,39.35,168568.8049324413,17.8282,17.8282,17.7785,17.7785,168568.8049
2010-06-09 13:05:00,39.36,39.39,39.32,39.33,160697.88797061524,17.783,17.7966,17.765,17.7695,160697.888
2010-06-09 13:10:00,39.32,39.39,39.3,39.36,264200.44601862784,17.765,17.7966,17.7559,17.783,264200.446
2010-06-09 13:15:00,39.35,39.37,39.3,39.34,112947.65840220386,17.7785,17.7876,17.7559,17.774,112947.6584
2010-06-09 13:20:00,39.34,39.37,39.27,39.31,125147.57969303423,17.774,17.7876,17.7424,17.7604,125147.5797
2010-06-09 13:25:00,39.31,39.36,39.26,39.26,87891.90607372425,17.7604,17.783,17.7379,17.7379,87891.9061
2010-06-09 13:30:00,39.27,39.27,39.15,39.17,142725.96090777908,17.7424,17.7424,17.6882,17.6972,142725.9609
2010-06-09 13:35:00,39.17,39.23,39.14,39.15,152695.78905942544,17.6972,17.7243,17.6836,17.6882,152695.7891
2010-06-09 13:40:00,39.14,39.24,39.1,39.24,154007.6085530631,17.6836,17.7288,17.6656,17.7288,154007.6086
2010-06-09 13:45:00,39.24,39.3,39.23,39.3,396694.2148760331,17.7288,17.7559,17.7243,17.7559,396694.2149
2010-06-09 13:50:00,39.29,39.37,39.25,39.3,188114.91538764263,17.7514,17.7876,17.7333,17.7559,188114.9154
2010-06-09 13:55:00,39.3,39.39,39.28,39.38,227075.95434868164,17.7559,17.7966,17.7469,17.7921,227075.9543
2010-06-09 14:00:00,39.39,39.46,39.32,39.34,254361.79981634527,17.7966,17.8282,17.765,17.774,254361.7998
2010-06-09 14:05:00,39.35,39.35,39.19,39.25,235733.9630066903,17.7785,17.7785,17.7062,17.7333,235733.963
2010-06-09 14:10:00,39.25,39.31,39.21,39.3,207398.6619441165,17.7333,17.7604,17.7153,17.7559,207398.6619
2010-06-09 14:15:00,39.31,39.4,39.31,39.37,167650.53128689493,17.7604,17.8011,17.7604,17.7876,167650.5313
2010-06-09 14:20:00,39.37,39.37,39.26,39.33,132362.58690804147,17.7876,17.7876,17.7379,17.7695,132362.5869
2010-06-09 14:25:00,39.32,39.37,39.26,39.37,103109.0121999213,17.765,17.7876,17.7379,17.7876,103109.0122
2010-06-09 14:30:00,39.37,39.39,39.27,39.27,112029.38475665748,17.7876,17.7966,17.7424,17.7424,112029.3848
2010-06-09 14:35:00,39.27,39.35,39.26,39.32,142201.233110324,17.7424,17.7785,17.7379,17.765,142201.2331
2010-06-09 14:40:00,39.32,39.32,39.21,39.23,144037.78040141676,17.765,17.765,17.7153,17.7243,144037.7804
2010-06-09 14:45:00,39.23,39.29,39.13,39.15,179325.72478027025,17.7243,17.7514,17.6791,17.6882,179325.7248
2010-06-09 14:50:00,39.16,39.22,39.11,39.13,302636.75718221173,17.6927,17.7198,17.6701,17.6791,302636.7572
2010-06-09 14:55:00,39.13,39.14,38.95,38.97,269841.2698412698,17.6791,17.6836,17.5978,17.6068,269841.2698
2010-06-09 15:00:00,38.96,39.1,38.95,39.01,303686.21277712187,17.6023,17.6656,17.5978,17.6249,303686.2128
2010-06-09 15:05:00,39.01,39.1,38.98,39.06,231667.32257641348,17.6249,17.6656,17.6113,17.6475,231667.3226
2010-06-09 15:10:00,39.06,39.06,38.81,38.83,355896.62862390134,17.6475,17.6475,17.5345,17.5436,355896.6286
2010-06-09 15:15:00,38.84,38.89,38.72,38.73,340941.8863964319,17.5481,17.5707,17.4939,17.4984,340941.8864
2010-06-09 15:20:00,38.73,38.79,38.64,38.79,334513.97087760724,17.4984,17.5255,17.4577,17.5255,334513.9709
2010-06-09 15:25:00,38.79,38.94,38.76,38.92,305129.2142201233,17.5255,17.5933,17.512,17.5842,305129.2142
2010-06-09 15:30:00,38.92,38.95,38.8,38.8,337662.3376623377,17.5842,17.5978,17.53,17.53,337662.3377
2010-06-09 15:35:00,38.8,38.85,38.6,38.64,317066.77161222615,17.53,17.5526,17.4397,17.4577,317066.7716
2010-06-09 15:40:00,38.65,38.77,38.63,38.66,286239.0135117408,17.4623,17.5165,17.4532,17.4668,286239.0135
2010-06-09 15:45:00,38.66,38.69,38.56,38.66,428309.06467270106,17.4668,17.4803,17.4216,17.4668,428309.0647
2010-06-09 15:50:00,38.65,38.68,38.55,38.67,351698.8062442608,17.4623,17.4758,17.4171,17.4713,351698.8062
2010-06-09 15:55:00,38.66,38.75,38.56,38.68,747737.111373475,17.4668,17.5074,17.4216,17.4758,747737.1114
2010-06-10 09:30:00,39.52,39.82,39.46,39.79,398006.0343696707,17.8553,17.9909,17.8282,17.9773,398006.0344
2010-06-10 09:35:00,39.81,39.81,39.71,39.75,254361.79981634527,17.9863,17.9863,17.9412,17.9592,254361.7998
2010-06-10 09:40:00,39.75,39.8,39.66,39.79,235078.05325987143,17.9592,17.9818,17.9186,17.9773,235078.0533
2010-06-10 09:45:00,39.8,39.81,39.69,39.77,243736.0619178801,17.9818,17.9863,17.9321,17.9683,243736.0619
2010-06-10 09:50:00,39.78,40.02,39.77,40.01,322838.7773842319,17.9728,18.0812,17.9683,18.0767,322838.7774
2010-06-10 09:55:00,40.01,40.19,40.01,40.18,373212.6459399187,18.0767,18.158,18.0767,18.1535,373212.6459
2010-06-10 10:00:00,40.17,40.31,40.16,40.23,345402.07267479994,18.149,18.2123,18.1445,18.1761,345402.0727
2010-06-10 10:05:00,40.22,40.26,40.12,40.14,274826.18391709303,18.1716,18.1897,18.1264,18.1354,274826.1839
2010-06-10 10:10:00,40.14,40.15,40.06,40.07,188377.2792863702,18.1354,18.14,18.0993,18.1038,188377.2793
2010-06-10 10:15:00,40.07,40.1,40.01,40.01,162403.25331234423,18.1038,18.1174,18.0767,18.0767,162403.2533
2010-06-10 10:20:00,40.0,40.05,39.95,40.01,207005.1160960252,18.0722,18.0948,18.0496,18.0767,207005.1161
2010-06-10 10:25:00,40.01,40.01,39.89,39.95,170930.08002098912,18.0767,18.0767,18.0225,18.0496,170930.08
2010-06-10 10:30:00,39.94,40.04,39.9,40.03,112291.74865538502,18.0451,18.0903,18.027,18.0857,112291.7487
2010-06-10 10:35:00,40.02,40.06,39.97,40.02,105732.65118719664,18.0812,18.0993,18.0586,18.0812,105732.6512
2010-06-10 10:40:00,40.02,40.12,39.99,40.1,112685.29450347633,18.0812,18.1264,18.0677,18.1174,112685.2945
2010-06-10 10:45:00,40.1,40.1,40.0,40.04,163977.43670470943,18.1174,18.1174,18.0722,18.0903,163977.4367
2010-06-10 10:50:00,40.04,40.04,39.98,40.03,83038.17394726486,18.0903,18.0903,18.0632,18.0857,83038.1739
2010-06-10 10:55:00,40.02,40.04,39.94,39.99,107831.56237701692,18.0812,18.0903,18.0451,18.0677,107831.5624
2010-06-10 11:00:00,39.98,40.04,39.97,40.03,134199.1341991342,18.0632,18.0903,18.0586,18.0857,134199.1342
2010-06-10 11:05:00,40.03,40.07,39.96,39.97,67952.24977043159,18.0857,18.1038,18.0541,18.0586,67952.2498
2010-06-10 11:10:00,39.98,40.06,39.97,39.99,99698.28151646334,18.0632,18.0993,18.0586,18.0677,99698.2815
2010-06-10 11:15:00,39.99,40.03,39.98,40.0,60606.06060606061,18.0677,18.0857,18.0632,18.0722,60606.0606
2010-06-10 11:20:00,40.0,40.01,39.95,39.98,89990.81726354454,18.0722,18.0767,18.0496,18.0632,89990.8173
2010-06-10 11:25:00,39.99,40.01,39.92,39.94,104158.46779483143,18.0677,18.0767,18.036,18.0451,104158.4678
2010-06-10 11:30:00,39.93,39.96,39.83,39.84,85268.2670864489,18.0406,18.0541,17.9954,17.9999,85268.2671
2010-06-10 11:35:00,39.84,39.95,39.84,39.93,95238.09523809524,17.9999,18.0496,17.9999,18.0406,95238.0952
2010-06-10 11:40:00,39.93,39.93,39.8,39.81,103764.92194674013,18.0406,18.0406,17.9818,17.9863,103764.9219
2010-06-10 11:45:00,39.81,39.82,39.75,39.78,131575.49521185886,17.9863,17.9909,17.9592,17.9728,131575.4952
2010-06-10 11:50:00,39.79,39.88,39.78,39.86,112291.74865538502,17.9773,18.018,17.9728,18.0089,112291.7487
2010-06-10 11:55:00,39.85,39.88,39.78,39.81,80020.9891118982,18.0044,18.018,17.9728,17.9863,80020.9891
2010-06-10 12:00:00,39.81,39.85,38.66,39.78,78315.62377016923,17.9863,18.0044,17.4668,17.9728,78315.6238
2010-06-10 12:05:00,39.78,39.82,39.71,39.72,102584.28440246622,17.9728,17.9909,17.9412,17.9457,102584.2844
2010-06-10 12:10:00,39.72,39.75,39.66,39.72,93401.5479470025,17.9457,17.9592,17.9186,17.9457,93401.5479
2010-06-10 12:15:00,39.71,39.82,39.71,39.77,93008.0020989112,17.9412,17.9909,17.9412,17.9683,93008.0021
2010-06-10 12:20:00,39.77,39.89,39.77,39.85,120293.84756657484,17.9683,18.0225,17.9683,18.0044,120293.8476
2010-06-10 12:25:00,39.85,39.9,39.81,39.89,119900.30171848352,18.0044,18.027,17.9863,18.0225,119900.3017
2010-06-10 12:30:00,39.89,39.94,39.85,39.85,84481.1753902663,18.0225,18.0451,18.0044,18.0044,84481.1754
2010-06-10 12:35:00,39.85,39.89,39.78,39.84,91565.00065590975,18.0044,18.0225,17.9728,17.9999,91565.0007
2010-06-10 12:40:00,39.84,39.85,39.75,39.75,106519.74288337924,17.9999,18.0044,17.9592,17.9592,106519.7429
2010-06-10 12:45:00,39.75,39.8,39.68,39.73,170142.9883248065,17.9592,17.9818,17.9276,17.9502,170142.9883
2010-06-10 12:50:00,39.72,39.88,39.72,39.86,92352.09235209235,17.9457,18.018,17.9457,18.0089,92352.0924
2010-06-10 12:55:00,39.86,39.87,39.77,39.86,59687.78696051423,18.0089,18.0135,17.9683,18.0089,59687.787
2010-06-10 13:00:00,39.85,39.85,39.75,39.76,97337.00642791552,18.0044,18.0044,17.9592,17.9638,97337.0064
2010-06-10 13:05:00,39.76,39.88,39.76,39.86,205824.4785517513,17.9638,18.018,17.9638,18.0089,205824.4786
2010-06-10 13:10:00,39.85,39.94,39.84,39.94,182867.637413092,18.0044,18.0451,17.9999,18.0451,182867.6374
2010-06-10 13:15:00,39.94,39.98,39.91,39.94,210678.2106782107,18.0451,18.0632,18.0315,18.0451,210678.2107
2010-06-10 13:20:00,39.94,40.0,39.93,39.98,215794.30670339763,18.0451,18.0722,18.0406,18.0632,215794.3067
2010-06-10 13:25:00,39.98,40.12,39.98,40.05,345270.8907254362,18.0632,18.1264,18.0632,18.0948,345270.8907
2010-06-10 13:30:00,40.05,40.11,40.03,40.08,126197.03528794438,18.0948,18.1219,18.0857,18.1083,126197.0353
2010-06-10 13:35:00,40.07,40.1,40.03,40.05,143906.598452053,18.1038,18.1174,18.0857,18.0948,143906.5985
2010-06-10 13:40:00,40.06,40.06,40.0,40.03,125541.12554112554,18.0993,18.0993,18.0722,18.0857,125541.1255
2010-06-10 13:45:00,40.03,40.16,40.03,40.15,170667.71612226157,18.0857,18.1445,18.0857,18.14,170667.7161
2010-06-10 13:50:00,40.14,40.17,40.08,40.14,268004.72255017713,18.1354,18.149,18.1083,18.1354,268004.7226
2010-06-10 13:55:00,40.15,40.19,40.13,40.19,193755.73921028464,18.14,18.158,18.1309,18.158,193755.7392
2010-06-10 14:00:00,40.19,40.21,40.15,40.2,163977.43670470943,18.158,18.1671,18.14,18.1626,163977.4367
2010-06-10 14:05:00,40.2,40.2,40.14,40.16,266299.3572084481,18.1626,18.1626,18.1354,18.1445,266299.3572
2010-06-10 14:10:00,40.16,40.2,40.15,40.17,297914.2070051161,18.1445,18.1626,18.14,18.149,297914.207
2010-06-10 14:15:00,40.18,40.23,40.14,40.2,195067.55870392235,18.1535,18.1761,18.1354,18.1626,195067.5587
2010-06-10 14:20:00,40.2,40.23,40.17,40.23,132231.40495867768,18.1626,18.1761,18.149,18.1761,132231.405
2010-06-10 14:25:00,40.23,40.27,40.23,40.26,144431.32624950807,18.1761,18.1942,18.1761,18.1897,144431.3262
2010-06-10 14:30:00,40.26,40.33,40.25,40.32,184835.36665354847,18.1897,18.2213,18.1851,18.2168,184835.3667
2010-06-10 14:35:00,40.31,40.38,40.31,40.36,231011.41282959463,18.2123,18.2439,18.2123,18.2348,231011.4128
2010-06-10 14:40:00,40.35,40.46,40.35,40.45,233766.23376623372,18.2303,18.28,18.2303,18.2755,233766.2338
2010-06-10 14:45:00,40.46,40.49,40.41,40.47,405876.9513314968,18.28,18.2936,18.2574,18.2845,405876.9513
2010-06-10 14:50:00,40.47,40.49,40.44,40.46,334907.51672569854,18.2845,18.2936,18.271,18.28,334907.5167
2010-06-10 14:55:00,40.47,40.52,40.46,40.48,303292.66692903056,18.2845,18.3071,18.28,18.2891,303292.6669
2010-06-10 15:00:00,40.49,40.55,40.42,40.44,311294.7658402204,18.2936,18.3207,18.2619,18.271,311294.7658
2010-06-10 15:05:00,40.44,40.62,40.44,40.61,415322.0516856881,18.271,18.3523,18.271,18.3478,415322.0517
2010-06-10 15:10:00,40.6,40.65,40.55,40.63,447461.6292798111,18.3433,18.3659,18.3207,18.3568,447461.6293
2010-06-10 15:15:00,40.62,40.8,40.62,40.79,573265.1187196642,18.3523,18.4336,18.3523,18.4291,573265.1187
2010-06-10 15:20:00,40.78,40.85,40.75,40.75,478420.5693296602,18.4246,18.4562,18.411,18.411,478420.5693
2010-06-10 15:25:00,40.75,40.76,40.68,40.69,459005.6408238226,18.411,18.4156,18.3794,18.3839,459005.6408
2010-06-10 15:30:00,40.69,40.77,40.69,40.76,322314.0495867769,18.3839,18.4201,18.3839,18.4156,322314.0496
2010-06-10 15:35:00,40.75,40.78,40.67,40.68,442345.53325462417,18.411,18.4246,18.3749,18.3794,442345.5333
2010-06-10 15:40:00,40.68,40.74,40.67,40.73,380821.1990030172,18.3794,18.4065,18.3749,18.402,380821.199
2010-06-10 15:45:00,40.72,40.74,40.65,40.68,511216.0566706021,18.3975,18.4065,18.3659,18.3794,511216.0567
2010-06-10 15:50:00,40.69,40.78,40.68,40.76,617079.8898071626,18.3839,18.4246,18.3794,18.4156,617079.8898
2010-06-10 15:55:00,40.76,40.78,40.67,40.69,1026236.3898727536,18.4156,18.4246,18.3749,18.3839,1026236.3899
2010-06-11 09:30:00,40.04,40.52,40.04,40.34,257772.5304998032,18.0903,18.3071,18.0903,18.2258,257772.5305
2010-06-11 09:35:00,40.33,40.38,40.22,40.25,324281.77882723336,18.2213,18.2439,18.1716,18.1851,324281.7788
2010-06-11 09:40:00,40.25,40.3,40.2,40.23,176308.53994490358,18.1851,18.2077,18.1626,18.1761,176308.5399
2010-06-11 09:45:00,40.23,40.27,40.15,40.18,138528.13852813854,18.1761,18.1942,18.14,18.1535,138528.1385
2010-06-11 09:50:00,40.18,40.25,40.14,40.25,123311.0324019415,18.1535,18.1851,18.1354,18.1851,123311.0324
2010-06-11 09:55:00,40.24,40.39,40.24,40.33,144562.50819887183,18.1806,18.2484,18.1806,18.2213,144562.5082
2010-06-11 10:00:00,40.33,40.35,40.23,40.32,174996.72045126592,18.2213,18.2303,18.1761,18.2168,174996.7205
2010-06-11 10:05:00,40.32,40.53,40.25,40.49,175390.2662993572,18.2168,18.3116,18.1851,18.2936,175390.2663
2010-06-11 10:10:00,40.49,40.59,40.38,40.38,226026.49875377148,18.2936,18.3388,18.2439,18.2439,226026.4988
2010-06-11 10:15:00,40.39,40.47,40.33,40.44,125934.67138921683,18.2484,18.2845,18.2213,18.271,125934.6714
2010-06-11 10:20:00,40.43,40.55,40.39,40.51,97992.91617473436,18.2665,18.3207,18.2484,18.3026,97992.9162
2010-06-11 10:25:00,40.49,40.5,40.43,40.46,83038.17394726486,18.2936,18.2981,18.2665,18.28,83038.1739
2010-06-11 10:30:00,40.47,40.54,40.42,40.42,100485.37321264594,18.2845,18.3162,18.2619,18.2619,100485.3732
2010-06-11 10:35:00,40.41,40.42,40.36,40.41,82775.81004853733,18.2574,18.2619,18.2348,18.2574,82775.81
2010-06-11 10:40:00,40.41,40.46,40.38,40.39,71231.79850452578,18.2574,18.28,18.2439,18.2484,71231.7985
2010-06-11 10:45:00,40.39,40.42,40.37,40.42,71231.79850452578,18.2484,18.2619,18.2394,18.2619,71231.7985
2010-06-11 10:50:00,40.42,40.42,40.28,40.3,106519.74288337924,18.2619,18.2619,18.1987,18.2077,106519.7429
2010-06-11 10:55:00,40.3,40.39,40.26,40.36,102584.28440246622,18.2077,18.2484,18.1897,18.2348,102584.2844
2010-06-11 11:00:00,40.36,40.39,40.31,40.34,86055.35878263152,18.2348,18.2484,18.2123,18.2258,86055.3588
2010-06-11 11:05:00,40.34,40.48,40.31,40.48,184441.8208054572,18.2258,18.2891,18.2123,18.2891,184441.8208
2010-06-11 11:10:00,40.47,40.58,40.44,40.55,192968.64751410208,18.2845,18.3342,18.271,18.3207,192968.6475
2010-06-11 11:15:00,40.54,40.54,40.4,40.46,104683.1955922865,18.3162,18.3162,18.2529,18.28,104683.1956
2010-06-11 11:20:00,40.46,40.51,40.42,40.49,79889.80716253443,18.28,18.3026,18.2619,18.2936,79889.8072
2010-06-11 11:25:00,40.49,40.58,40.49,40.53,84087.629542175,18.2936,18.3342,18.2936,18.3116,84087.6295
2010-06-11 11:30:00,40.53,40.57,40.49,40.5,101010.10101010102,18.3116,18.3297,18.2936,18.2981,101010.101
2010-06-11 11:35:00,40.49,40.5,40.39,40.4,116883.11688311688,18.2936,18.2981,18.2484,18.2529,116883.1169
2010-06-11 11:40:00,40.4,40.43,40.39,40.42,121080.93926275744,18.2529,18.2665,18.2484,18.2619,121080.9393
2010-06-11 11:45:00,40.42,40.44,40.37,40.38,131706.6771612226,18.2619,18.271,18.2394,18.2439,131706.6772
2010-06-11 11:50:00,40.38,40.46,40.38,40.41,126984.12698412698,18.2439,18.28,18.2439,18.2574,126984.127
2010-06-11 11:55:00,40.41,40.46,40.38,40.44,160697.88797061524,18.2574,18.28,18.2439,18.271,160697.888
2010-06-11 12:00:00,40.45,40.46,40.37,40.39,82906.99199790109,18.2755,18.28,18.2394,18.2484,82906.992
2010-06-11 12:05:00,40.39,40.42,40.35,40.42,87891.90607372425,18.2484,18.2619,18.2303,18.2619,87891.9061
2010-06-11 12:10:00,40.42,40.43,40.33,40.41,63885.6093401548,18.2619,18.2665,18.2213,18.2574,63885.6093
2010-06-11 12:15:00,40.42,40.46,40.39,40.42,60999.60645415191,18.2619,18.28,18.2484,18.2619,60999.6065
2010-06-11 12:20:00,40.42,40.42,40.34,40.34,88547.8158205431,18.2619,18.2619,18.2258,18.2258,88547.8158
2010-06-11 12:25:00,40.34,40.36,40.29,40.33,77397.35012462286,18.2258,18.2348,18.2032,18.2213,77397.3501
2010-06-11 12:30:00,40.33,40.33,40.26,40.33,108618.65407319952,18.2213,18.2213,18.1897,18.2213,108618.6541
2010-06-11 12:35:00,40.33,40.37,40.31,40.33,36993.30972058245,18.2213,18.2394,18.2123,18.2213,36993.3097
2010-06-11 12:40:00,40.34,40.46,40.34,40.4,58507.149416240325,18.2258,18.28,18.2258,18.2529,58507.1494
2010-06-11 12:45:00,40.4,40.49,40.4,40.47,49849.14075823167,18.2529,18.2936,18.2529,18.2845,49849.1408
2010-06-11 12:50:00,40.48,40.49,40.42,40.43,70575.88875770694,18.2891,18.2936,18.2619,18.2665,70575.8888
2010-06-11 12:55:00,40.42,40.46,40.4,40.4,46831.95592286502,18.2619,18.28,18.2529,18.2529,46831.9559
2010-06-11 13:00:00,40.4,40.46,40.4,40.44,42371.76964449692,18.2529,18.28,18.2529,18.271,42371.7696
2010-06-11 13:05:00,40.45,40.52,40.44,40.51,43814.77108749836,18.2755,18.3071,18.271,18.3026,43814.7711
2010-06-11 13:10:00,40.51,40.54,40.49,40.52,45388.95447986357,18.3026,18.3162,18.2936,18.3071,45388.9545
2010-06-11 13:15:00,40.52,40.54,40.52,40.53,28860.028860028862,18.3071,18.3162,18.3071,18.3116,28860.0289
2010-06-11 13:20:00,40.52,40.53,40.49,40.51,36206.218024399845,18.3071,18.3116,18.2936,18.3026,36206.218
2010-06-11 13:25:00,40.51,40.55,40.49,40.49,41453.495998950544,18.3026,18.3207,18.2936,18.2936,41453.496
2010-06-11 13:30:00,40.49,40.52,40.44,40.44,54046.96313787223,18.2936,18.3071,18.271,18.271,54046.9631
2010-06-11 13:35:00,40.45,40.51,40.43,40.48,128951.8562245835,18.2755,18.3026,18.2665,18.2891,128951.8562
2010-06-11 13:40:00,40.48,40.53,40.46,40.51,130788.40351567624,18.2891,18.3116,18.28,18.3026,130788.4035
2010-06-11 13:45:00,40.5,40.52,40.42,40.42,37780.40141676505,18.2981,18.3071,18.2619,18.2619,37780.4014
2010-06-11 13:50:00,40.43,40.44,40.4,40.41,38567.49311294766,18.2665,18.271,18.2529,18.2574,38567.4931
2010-06-11 13:55:00,40.42,40.49,40.42,40.42,33844.94293585203,18.2619,18.2936,18.2619,18.2619,33844.9429
2010-06-11 14:00:00,40.42,40.52,40.41,40.51,51292.14220123311,18.2619,18.3071,18.2574,18.3026,51292.1422
2010-06-11 14:05:00,40.52,40.52,40.47,40.52,58244.78551751279,18.3071,18.3071,18.2845,18.3071,58244.7855
2010-06-11 14:10:00,40.52,40.53,40.46,40.46,60606.06060606061,18.3071,18.3116,18.28,18.28,60606.0606
2010-06-11 14:15:00,40.47,40.51,40.39,40.39,73068.34579561853,18.2845,18.3026,18.2484,18.2484,73068.3458
2010-06-11 14:20:00,40.39,40.43,40.37,40.41,106519.74288337924,18.2484,18.2665,18.2394,18.2574,106519.7429
2010-06-11 14:25:00,40.41,40.46,40.39,40.46,56408.23822642005,18.2574,18.28,18.2484,18.28,56408.2382
2010-06-11 14:30:00,40.45,40.49,40.43,40.48,42634.13354322445,18.2755,18.2936,18.2665,18.2891,42634.1335
2010-06-11 14:35:00,40.47,40.47,40.42,40.43,57195.32992260265,18.2845,18.2845,18.2619,18.2665,57195.3299
2010-06-11 14:40:00,40.42,40.43,40.39,40.41,92352.09235209235,18.2619,18.2665,18.2484,18.2574,92352.0924
2010-06-11 14:45:00,40.41,40.49,40.4,40.42,168699.98688180506,18.2574,18.2936,18.2529,18.2619,168699.9869
2010-06-11 14:50:00,40.43,40.46,40.41,40.42,84612.35733963006,18.2665,18.28,18.2574,18.2619,84612.3573
2010-06-11 14:55:00,40.42,40.46,40.39,40.42,52210.41584677949,18.2619,18.28,18.2484,18.2619,52210.4158
2010-06-11 15:00:00,40.42,40.49,40.42,40.45,55883.510428964975,18.2619,18.2936,18.2619,18.2755,55883.5104
2010-06-11 15:05:00,40.46,40.46,40.39,40.39,79102.71546635183,18.28,18.28,18.2484,18.2484,79102.7155
2010-06-11 15:10:00,40.39,40.41,40.36,40.41,138265.774629411,18.2484,18.2574,18.2348,18.2574,138265.7746
2010-06-11 15:15:00,40.4,40.46,40.4,40.44,60343.696707333074,18.2529,18.28,18.2529,18.271,60343.6967
2010-06-11 15:20:00,40.44,40.45,40.4,40.43,56277.05627705628,18.271,18.2755,18.2529,18.2665,56277.0563
2010-06-11 15:25:00,40.44,40.54,40.43,40.48,112554.11255411257,18.271,18.3162,18.2665,18.2891,112554.1126
2010-06-11 15:30:00,40.48,40.55,40.46,40.52,109930.4735668372,18.2891,18.3207,18.28,18.3071,109930.4736
2010-06-11 15:35:00,40.52,40.61,40.51,40.6,102190.73855437493,18.3071,18.3478,18.3026,18.3433,102190.7386
2010-06-11 15:40:00,40.6,40.7,40.6,40.65,218155.58179194544,18.3433,18.3885,18.3433,18.3659,218155.5818
2010-06-11 15:45:00,40.66,40.74,40.62,40.71,321658.13983995805,18.3704,18.4065,18.3523,18.393,321658.1398
2010-06-11 15:50:00,40.71,40.76,40.63,40.75,289518.56224583497,18.393,18.4156,18.3568,18.411,289518.5622
2010-06-11 15:55:00,40.74,40.78,40.72,40.78,423586.5144956054,18.4065,18.4246,18.3975,18.4246,423586.5145
2010-06-14 09:30:00,41.28,41.33,41.05,41.07,252394.0705758888,18.6505,18.6731,18.5466,18.5556,252394.0706
2010-06-14 09:35:00,41.07,41.38,41.07,41.29,357733.1759149941,18.5556,18.6957,18.5556,18.655,357733.1759
2010-06-14 09:40:00,41.29,41.48,41.27,41.41,308539.9449035813,18.655,18.7409,18.646,18.7092,308539.9449
2010-06-14 09:45:00,41.39,41.49,41.35,41.47,171848.3536665355,18.7002,18.7454,18.6821,18.7363,171848.3537
2010-06-14 09:50:00,41.47,41.52,41.35,41.35,120818.57536402992,18.7363,18.7589,18.6821,18.6821,120818.5754
2010-06-14 09:55:00,41.34,41.51,41.34,41.47,172373.08146399056,18.6776,18.7544,18.6776,18.7363,172373.0815
2010-06-14 10:00:00,41.47,41.54,41.45,41.46,136035.68149022694,18.7363,18.768,18.7273,18.7318,136035.6815
2010-06-14 10:05:00,41.46,41.5,41.41,41.42,113472.38619965893,18.7318,18.7499,18.7092,18.7138,113472.3862
2010-06-14 10:10:00,41.42,41.52,41.41,41.5,119637.937819756,18.7138,18.7589,18.7092,18.7499,119637.9378
2010-06-14 10:15:00,41.5,41.64,41.5,41.64,196641.74209628755,18.7499,18.8132,18.7499,18.8132,196641.7421
2010-06-14 10:20:00,41.64,41.64,41.52,41.54,94582.1854912764,18.8132,18.8132,18.7589,18.768,94582.1855
2010-06-14 10:25:00,41.53,41.55,41.41,41.43,131313.1313131313,18.7635,18.7725,18.7092,18.7183,131313.1313
2010-06-14 10:30:00,41.42,41.45,41.37,41.38,117276.66273120818,18.7138,18.7273,18.6912,18.6957,117276.6627
2010-06-14 10:35:00,41.37,41.45,41.37,41.45,65984.52052997508,18.6912,18.7273,18.6912,18.7273,65984.5205
2010-06-14 10:40:00,41.45,41.47,41.35,41.36,119900.30171848352,18.7273,18.7363,18.6821,18.6866,119900.3017
2010-06-14 10:45:00,41.35,41.43,41.35,41.38,163583.89085661815,18.6821,18.7183,18.6821,18.6957,163583.8909
2010-06-14 10:50:00,41.37,41.44,41.34,41.42,131050.7674144038,18.6912,18.7228,18.6776,18.7138,131050.7674
2010-06-14 10:55:00,41.41,41.52,41.41,41.49,99304.73566837204,18.7092,18.7589,18.7092,18.7454,99304.7357
2010-06-14 11:00:00,41.49,41.54,41.45,41.54,89728.453364817,18.7454,18.768,18.7273,18.768,89728.4534
2010-06-14 11:05:00,41.53,41.57,41.52,41.55,70969.43460579825,18.7635,18.7815,18.7589,18.7725,70969.4346
2010-06-14 11:10:00,41.55,41.56,41.49,41.54,61130.78840351568,18.7725,18.777,18.7454,18.768,61130.7884
2010-06-14 11:15:00,41.52,41.58,41.5,41.58,77134.98622589532,18.7589,18.786,18.7499,18.786,77134.9862
2010-06-14 11:20:00,41.57,41.65,41.57,41.64,173160.17316017317,18.7815,18.8177,18.7815,18.8132,173160.1732
2010-06-14 11:25:00,41.64,41.68,41.62,41.66,340417.1585989768,18.8132,18.8312,18.8041,18.8222,340417.1586
2010-06-14 11:30:00,41.66,41.68,41.57,41.59,110455.20136429228,18.8222,18.8312,18.7815,18.7906,110455.2014
2010-06-14 11:35:00,41.58,41.59,41.55,41.56,99829.46346582712,18.786,18.7906,18.7725,18.777,99829.4635
2010-06-14 11:40:00,41.56,41.59,41.54,41.57,77659.71402335039,18.777,18.7906,18.768,18.7815,77659.714
2010-06-14 11:45:00,41.56,41.58,41.53,41.54,126590.58113603567,18.777,18.786,18.7635,18.768,126590.5811
2010-06-14 11:50:00,41.53,41.55,41.5,41.5,154401.1544011544,18.7635,18.7725,18.7499,18.7499,154401.1544
2010-06-14 11:55:00,41.49,41.51,41.45,41.47,86317.72268135905,18.7454,18.7544,18.7273,18.7363,86317.7227
2010-06-14 12:00:00,41.47,41.51,41.45,41.48,74773.7111373475,18.7363,18.7544,18.7273,18.7409,74773.7111
2010-06-14 12:05:00,41.48,41.48,41.4,41.43,445362.7180899909,18.7409,18.7409,18.7047,18.7183,445362.7181
2010-06-14 12:10:00,41.43,41.45,41.39,41.4,188246.09733700645,18.7183,18.7273,18.7002,18.7047,188246.0973
2010-06-14 12:15:00,41.4,41.4,41.29,41.31,206349.2063492064,18.7047,18.7047,18.655,18.6641,206349.2063
2010-06-14 12:20:00,41.3,41.4,41.3,41.39,76347.89452971272,18.6595,18.7047,18.6595,18.7002,76347.8945
2010-06-14 12:25:00,41.39,41.39,41.29,41.31,194542.83090646728,18.7002,18.7002,18.655,18.6641,194542.8309
2010-06-14 12:30:00,41.3,41.32,41.25,41.26,176308.53994490358,18.6595,18.6686,18.6369,18.6415,176308.5399
2010-06-14 12:35:00,41.26,41.29,41.16,41.17,240981.240981241,18.6415,18.655,18.5963,18.6008,240981.241
2010-06-14 12:40:00,41.16,41.17,41.04,41.1,294765.8402203857,18.5963,18.6008,18.5421,18.5692,294765.8402
2010-06-14 12:45:00,41.1,41.12,41.01,41.04,143775.41650268924,18.5692,18.5782,18.5285,18.5421,143775.4165
2010-06-14 12:50:00,41.03,41.06,40.94,41.0,223796.40561458745,18.5375,18.5511,18.4969,18.524,223796.4056
2010-06-14 12:55:00,41.0,41.01,40.91,40.91,181949.3637675456,18.524,18.5285,18.4833,18.4833,181949.3638
2010-06-14 13:00:00,40.91,40.99,40.91,40.95,144168.96235078055,18.4833,18.5195,18.4833,18.5014,144168.9624
2010-06-14 13:05:00,40.95,40.99,40.8,40.81,343696.707333071,18.5014,18.5195,18.4336,18.4382,343696.7073
2010-06-14 13:10:00,40.81,40.85,40.66,40.71,336875.2459661551,18.4382,18.4562,18.3704,18.393,336875.246
2010-06-14 13:15:00,40.72,40.84,40.71,40.78,177226.81359044995,18.3975,18.4517,18.393,18.4246,177226.8136
2010-06-14 13:20:00,40.78,40.87,40.77,40.84,113472.38619965893,18.4246,18.4653,18.4201,18.4517,113472.3862
2010-06-14 13:25:00,40.84,40.85,40.77,40.78,109143.3818706546,18.4517,18.4562,18.4201,18.4246,109143.3819
2010-06-14 13:30:00,40.77,40.81,40.75,40.78,83300.5378459924,18.4201,18.4382,18.411,18.4246,83300.5378
2010-06-14 13:35:00,40.78,40.9,40.78,40.87,97337.00642791552,18.4246,18.4788,18.4246,18.4653,97337.0064
2010-06-14 13:40:00,40.87,40.9,40.84,40.84,95500.45913682276,18.4653,18.4788,18.4517,18.4517,95500.4591
2010-06-14 13:45:00,40.84,40.85,40.7,40.71,192706.28361537453,18.4517,18.4562,18.3885,18.393,192706.2836
2010-06-14 13:50:00,40.71,40.73,40.65,40.66,133149.67860422406,18.393,18.402,18.3659,18.3704,133149.6786
2010-06-14 13:55:00,40.66,40.68,40.55,40.55,195592.2865013774,18.3704,18.3794,18.3207,18.3207,195592.2865
2010-06-14 14:00:00,40.55,40.58,40.47,40.51,379771.7434081071,18.3207,18.3342,18.2845,18.3026,379771.7434
2010-06-14 14:05:00,40.51,40.53,40.42,40.49,256198.347107438,18.3026,18.3116,18.2619,18.2936,256198.3471
2010-06-14 14:10:00,40.5,40.57,40.49,40.5,203200.839564476,18.2981,18.3297,18.2936,18.2981,203200.8396
2010-06-14 14:15:00,40.49,40.5,40.33,40.39,249114.52184179457,18.2936,18.2981,18.2213,18.2484,249114.5218
2010-06-14 14:20:00,40.4,40.5,40.37,40.49,239275.875639512,18.2529,18.2981,18.2394,18.2936,239275.8756
2010-06-14 14:25:00,40.5,40.55,40.44,40.5,212383.57601993968,18.2981,18.3207,18.271,18.2981,212383.576
2010-06-14 14:30:00,40.5,40.5,40.39,40.46,169355.89662862392,18.2981,18.2981,18.2484,18.28,169355.8966
2010-06-14 14:35:00,40.45,40.49,40.42,40.42,160173.16017316017,18.2755,18.2936,18.2619,18.2619,160173.1602
2010-06-14 14:40:00,40.42,40.51,40.4,40.49,137347.50098386462,18.2619,18.3026,18.2529,18.2936,137347.501
2010-06-14 14:45:00,40.49,40.58,40.47,40.55,137347.50098386462,18.2936,18.3342,18.2845,18.3207,137347.501
2010-06-14 14:50:00,40.55,40.61,40.52,40.58,149022.69447723994,18.3207,18.3478,18.3071,18.3342,149022.6945
2010-06-14 14:55:00,40.58,40.61,40.55,40.58,153089.33490751672,18.3342,18.3478,18.3207,18.3342,153089.3349
2010-06-14 15:00:00,40.58,40.62,40.46,40.47,132887.31470549654,18.3342,18.3523,18.28,18.2845,132887.3147
2010-06-14 15:05:00,40.46,40.55,40.43,40.55,144431.32624950807,18.28,18.3207,18.2665,18.3207,144431.3262
2010-06-14 15:10:00,40.54,40.55,40.45,40.45,144956.05404696314,18.3162,18.3207,18.2755,18.2755,144956.054
2010-06-14 15:15:00,40.44,40.53,40.43,40.49,170011.80637544274,18.271,18.3116,18.2665,18.2936,170011.8064
2010-06-14 15:20:00,40.49,40.52,40.44,40.49,284927.1940181031,18.2936,18.3071,18.271,18.2936,284927.194
2010-06-14 15:25:00,40.48,40.49,40.4,40.45,223534.0417158599,18.2891,18.2936,18.2529,18.2755,223534.0417
2010-06-14 15:30:00,40.45,40.45,40.36,40.36,262626.2626262626,18.2755,18.2755,18.2348,18.2348,262626.2626
2010-06-14 15:35:00,40.36,40.37,40.25,40.26,303555.03082775814,18.2348,18.2394,18.1851,18.1897,303555.0308
2010-06-14 15:40:00,40.26,40.35,40.21,40.33,386330.8408762954,18.1897,18.2303,18.1671,18.2213,386330.8409
2010-06-14 15:45:00,40.33,40.4,40.32,40.34,550964.1873278237,18.2213,18.2529,18.2168,18.2258,550964.1873
2010-06-14 15:50:00,40.35,40.36,40.18,40.26,458087.3671782763,18.2303,18.2348,18.1535,18.1897,458087.3672
2010-06-14 15:55:00,40.26,40.3,40.19,40.23,684376.2298307753,18.1897,18.2077,18.158,18.1761,684376.2298
2010-06-15 09:30:00,40.68,40.82,40.68,40.68,282172.373081464,18.3794,18.4427,18.3794,18.3794,282172.3731
2010-06-15 09:35:00,40.68,40.72,40.58,40.68,282172.373081464,18.3794,18.3975,18.3342,18.3794,282172.3731
2010-06-15 09:40:00,40.68,40.87,40.68,40.84,149153.8764266037,18.3794,18.4653,18.3794,18.4517,149153.8764
2010-06-15 09:45:00,40.84,40.95,40.81,40.9,190869.73632428172,18.4517,18.5014,18.4382,18.4788,190869.7363
2010-06-15 09:50:00,40.91,40.96,40.87,40.91,140102.32192050375,18.4833,18.5059,18.4653,18.4833,140102.3219
2010-06-15 09:55:00,40.91,41.0,40.9,40.91,147317.32913551095,18.4833,18.524,18.4788,18.4833,147317.3291
2010-06-15 10:00:00,40.91,40.92,40.81,40.81,288469.10665092483,18.4833,18.4879,18.4382,18.4382,288469.1067
2010-06-15 10:05:00,40.82,40.84,40.74,40.74,271808.9990817264,18.4427,18.4517,18.4065,18.4065,271808.9991
2010-06-15 10:10:00,40.74,40.8,40.71,40.78,184048.27495736588,18.4065,18.4336,18.393,18.4246,184048.275
2010-06-15 10:15:00,40.78,40.81,40.76,40.8,153089.33490751672,18.4246,18.4382,18.4156,18.4336,153089.3349
2010-06-15 10:20:00,40.81,40.84,40.78,40.82,122655.12265512266,18.4382,18.4517,18.4246,18.4427,122655.1227
2010-06-15 10:25:00,40.84,40.93,40.83,40.88,151383.96956578776,18.4517,18.4924,18.4472,18.4698,151383.9696
2010-06-15 10:30:00,40.88,40.91,40.81,40.83,149022.69447723994,18.4698,18.4833,18.4382,18.4472,149022.6945
2010-06-15 10:35:00,40.83,40.88,40.81,40.82,111898.20280729372,18.4472,18.4698,18.4382,18.4427,111898.2028
2010-06-15 10:40:00,40.82,40.9,40.8,40.89,119375.57392102848,18.4427,18.4788,18.4336,18.4743,119375.5739
2010-06-15 10:45:00,40.89,40.91,40.86,40.89,105732.65118719664,18.4743,18.4833,18.4607,18.4743,105732.6512
2010-06-15 10:50:00,40.88,40.91,40.84,40.87,118326.11832611832,18.4698,18.4833,18.4517,18.4653,118326.1183
2010-06-15 10:55:00,40.87,40.91,40.86,40.91,78971.53351698807,18.4653,18.4833,18.4607,18.4833,78971.5335
2010-06-15 11:00:00,40.91,40.99,40.9,40.95,213695.39551357733,18.4833,18.5195,18.4788,18.5014,213695.3955
2010-06-15 11:05:00,40.94,40.95,40.88,40.91,156368.8836416109,18.4969,18.5014,18.4698,18.4833,156368.8836
2010-06-15 11:10:00,40.91,40.93,40.86,40.87,73330.70969434606,18.4833,18.4924,18.4607,18.4653,73330.7097
2010-06-15 11:15:00,40.87,40.87,40.83,40.83,188246.09733700645,18.4653,18.4653,18.4472,18.4472,188246.0973
2010-06-15 11:20:00,40.84,40.87,40.83,40.86,85530.63098517644,18.4517,18.4653,18.4472,18.4607,85530.631
2010-06-15 11:25:00,40.86,40.9,40.84,40.85,93401.5479470025,18.4607,18.4788,18.4517,18.4562,93401.5479
2010-06-15 11:30:00,40.85,40.86,40.83,40.85,82775.81004853733,18.4562,18.4607,18.4472,18.4562,82775.81
2010-06-15 11:35:00,40.85,40.92,40.84,40.89,248852.15794306705,18.4562,18.4879,18.4517,18.4743,248852.1579
2010-06-15 11:40:00,40.89,40.93,40.89,40.93,110979.92916174736,18.4743,18.4924,18.4743,18.4924,110979.9292
2010-06-15 11:45:00,40.93,40.94,40.91,40.91,68870.52341597796,18.4924,18.4969,18.4833,18.4833,68870.5234
2010-06-15 11:50:00,40.92,41.08,40.92,41.05,166732.25764134855,18.4879,18.5601,18.4879,18.5466,166732.2576
2010-06-15 11:55:00,41.04,41.07,41.0,41.01,154401.1544011544,18.5421,18.5556,18.524,18.5285,154401.1544
2010-06-15 12:00:00,41.01,41.05,40.97,41.0,151908.69736324283,18.5285,18.5466,18.5104,18.524,151908.6974
2010-06-15 12:05:00,41.0,41.08,41.0,41.06,151383.96956578776,18.524,18.5601,18.524,18.5511,151383.9696
2010-06-15 12:10:00,41.05,41.09,40.99,41.08,125278.761642398,18.5466,18.5647,18.5195,18.5601,125278.7616
2010-06-15 12:15:00,41.07,41.09,41.04,41.04,63098.51764397219,18.5556,18.5647,18.5421,18.5421,63098.5176
2010-06-15 12:20:00,41.05,41.07,41.0,41.0,77134.98622589532,18.5466,18.5556,18.524,18.524,77134.9862
2010-06-15 12:25:00,41.0,41.03,40.98,41.0,178669.8150334514,18.524,18.5375,18.515,18.524,178669.815
2010-06-15 12:30:00,41.0,41.0,40.93,40.97,210022.30093139183,18.524,18.524,18.4924,18.5104,210022.3009
2010-06-15 12:35:00,40.97,41.0,40.97,40.98,76216.71258034895,18.5104,18.524,18.5104,18.515,76216.7126
2010-06-15 12:40:00,40.98,40.98,40.92,40.94,91827.36455463729,18.515,18.515,18.4879,18.4969,91827.3646
2010-06-15 12:45:00,40.94,40.94,40.89,40.93,100091.82736455464,18.4969,18.4969,18.4743,18.4924,100091.8274
2010-06-15 12:50:00,40.93,40.97,40.93,40.97,49324.4129607766,18.4924,18.5104,18.4924,18.5104,49324.413
2010-06-15 12:55:00,40.98,41.05,40.98,41.04,80020.9891118982,18.515,18.5466,18.515,18.5421,80020.9891
2010-06-15 13:00:00,41.05,41.07,41.02,41.07,70444.70680834318,18.5466,18.5556,18.533,18.5556,70444.7068
2010-06-15 13:05:00,41.07,41.07,41.02,41.03,134461.49809786174,18.5556,18.5556,18.533,18.5375,134461.4981
2010-06-15 13:10:00,41.03,41.13,41.02,41.12,69395.25121343303,18.5375,18.5827,18.533,18.5782,69395.2512
2010-06-15 13:15:00,41.12,41.25,41.12,41.23,252262.888626525,18.5782,18.6369,18.5782,18.6279,252262.8886
2010-06-15 13:20:00,41.23,41.24,41.17,41.18,63885.6093401548,18.6279,18.6324,18.6008,18.6053,63885.6093
2010-06-15 13:25:00,41.18,41.18,41.13,41.13,81988.71835235471,18.6053,18.6053,18.5827,18.5827,81988.7184
2010-06-15 13:30:00,41.13,41.16,41.09,41.14,78971.53351698807,18.5827,18.5963,18.5647,18.5872,78971.5335
2010-06-15 13:35:00,41.15,41.22,41.14,41.14,90121.99921290833,18.5918,18.6234,18.5872,18.5872,90121.9992
2010-06-15 13:40:00,41.14,41.14,41.07,41.1,76085.53063098517,18.5872,18.5872,18.5556,18.5692,76085.5306
2010-06-15 13:45:00,41.1,41.16,41.07,41.13,87891.90607372425,18.5692,18.5963,18.5556,18.5827,87891.9061
2010-06-15 13:50:00,41.13,41.16,41.13,41.14,82644.62809917355,18.5827,18.5963,18.5827,18.5872,82644.6281
2010-06-15 13:55:00,41.13,41.22,41.13,41.21,58900.69526433163,18.5827,18.6234,18.5827,18.6189,58900.6953
2010-06-15 14:00:00,41.21,41.28,41.2,41.24,106650.92483274304,18.6189,18.6505,18.6144,18.6324,106650.9248
2010-06-15 14:05:00,41.24,41.29,41.2,41.28,101666.01075691984,18.6324,18.655,18.6144,18.6505,101666.0108
2010-06-15 14:10:00,41.29,41.29,41.26,41.27,96418.73278236914,18.655,18.655,18.6415,18.646,96418.7328
2010-06-15 14:15:00,41.27,41.32,41.27,41.32,185360.0944510036,18.646,18.6686,18.646,18.6686,185360.0945
2010-06-15 14:20:00,41.32,41.32,41.27,41.29,245703.79115833665,18.6686,18.6686,18.646,18.655,245703.7912
2010-06-15 14:25:00,41.3,41.31,41.26,41.27,78709.16961826052,18.6595,18.6641,18.6415,18.646,78709.1696
2010-06-15 14:30:00,41.27,41.31,41.25,41.28,107700.38042765316,18.646,18.6641,18.6369,18.6505,107700.3804
2010-06-15 14:35:00,41.29,41.3,41.21,41.23,113078.84035156763,18.655,18.6595,18.6189,18.6279,113078.8404
2010-06-15 14:40:00,41.23,41.25,41.19,41.24,178932.17893217894,18.6279,18.6369,18.6098,18.6324,178932.1789
2010-06-15 14:45:00,41.24,41.26,41.17,41.23,157680.7031352486,18.6324,18.6415,18.6008,18.6279,157680.7031
2010-06-15 14:50:00,41.23,41.29,41.23,41.26,108749.8360225633,18.6279,18.655,18.6279,18.6415,108749.836
2010-06-15 14:55:00,41.26,41.27,41.21,41.22,120818.57536402992,18.6415,18.646,18.6189,18.6234,120818.5754
2010-06-15 15:00:00,41.21,41.26,41.18,41.26,123966.94214876034,18.6189,18.6415,18.6053,18.6415,123966.9421
2010-06-15 15:05:00,41.26,41.29,41.2,41.2,316804.40771349863,18.6415,18.655,18.6144,18.6144,316804.4077
2010-06-15 15:10:00,41.2,41.26,41.18,41.24,205562.1146530237,18.6144,18.6415,18.6053,18.6324,205562.1147
2010-06-15 15:15:00,41.24,41.35,41.24,41.31,190082.6446280992,18.6324,18.6821,18.6324,18.6641,190082.6446
2010-06-15 15:20:00,41.31,41.38,41.29,41.37,151252.78761642397,18.6641,18.6957,18.655,18.6912,151252.7876
2010-06-15 15:25:00,41.37,41.41,41.35,41.4,329397.8748524203,18.6912,18.7092,18.6821,18.7047,329397.8749
2010-06-15 15:30:00,41.4,41.4,41.3,41.31,225370.58900695265,18.7047,18.7047,18.6595,18.6641,225370.589
2010-06-15 15:35:00,41.31,41.44,41.3,41.39,318509.7730552276,18.6641,18.7228,18.6595,18.7002,318509.7731
2010-06-15 15:40:00,41.39,41.41,41.31,41.39,470680.834317198,18.7002,18.7092,18.6641,18.7002,470680.8343
2010-06-15 15:45:00,41.39,41.4,41.29,41.36,547684.6385937295,18.7002,18.7047,18.655,18.6866,547684.6386
2010-06-15 15:50:00,41.38,41.44,41.34,41.44,551620.0970746425,18.6957,18.7228,18.6776,18.7228,551620.0971
2010-06-15 15:55:00,41.44,41.44,41.34,41.37,874327.6925095107,18.7228,18.7228,18.6776,18.6912,874327.6925
2010-06-16 09:30:00,41.09,41.13,41.02,41.12,276400.3673094582,18.5647,18.5827,18.533,18.5782,276400.3673
2010-06-16 09:35:00,41.11,41.23,41.07,41.19,294372.2943722944,18.5737,18.6279,18.5556,18.6098,294372.2944
2010-06-16 09:40:00,41.2,41.27,41.15,41.22,115964.84323757052,18.6144,18.646,18.5918,18.6234,115964.8432
2010-06-16 09:45:00,41.23,41.26,41.16,41.17,236258.69080414536,18.6279,18.6415,18.5963,18.6008,236258.6908
2010-06-16 09:50:00,41.17,41.18,41.1,41.11,176964.44969172243,18.6008,18.6053,18.5692,18.5737,176964.4497
2010-06-16 09:55:00,41.12,41.14,41.06,41.13,183261.1832611833,18.5782,18.5872,18.5511,18.5827,183261.1833
2010-06-16 10:00:00,41.13,41.28,41.1,41.24,158598.97678079497,18.5827,18.6505,18.5692,18.6324,158598.9768
2010-06-16 10:05:00,41.24,41.29,41.23,41.23,171585.98976780794,18.6324,18.655,18.6279,18.6279,171585.9898
2010-06-16 10:10:00,41.23,41.23,41.13,41.17,171979.53561589925,18.6279,18.6279,18.5827,18.6008,171979.5356
2010-06-16 10:15:00,41.18,41.2,41.14,41.17,139708.77607241244,18.6053,18.6144,18.5872,18.6008,139708.7761
2010-06-16 10:20:00,41.17,41.17,41.02,41.02,105995.01508592418,18.6008,18.6008,18.533,18.533,105995.0151
2010-06-16 10:25:00,41.02,41.08,40.99,41.07,109536.92771874592,18.533,18.5601,18.5195,18.5556,109536.9277
2010-06-16 10:30:00,41.05,41.1,40.91,40.97,201101.9283746557,18.5466,18.5692,18.4833,18.5104,201101.9284
2010-06-16 10:35:00,40.97,41.0,40.93,40.98,118457.30027548208,18.5104,18.524,18.4924,18.515,118457.3003
2010-06-16 10:40:00,40.97,41.09,40.97,41.05,107306.83457956184,18.5104,18.5647,18.5104,18.5466,107306.8346
2010-06-16 10:45:00,41.05,41.07,41.01,41.05,81726.35445362718,18.5466,18.5556,18.5285,18.5466,81726.3545
2010-06-16 10:50:00,41.05,41.1,41.03,41.1,113734.75009838646,18.5466,18.5692,18.5375,18.5692,113734.7501
2010-06-16 10:55:00,41.1,41.19,41.08,41.15,123048.66850321396,18.5692,18.6098,18.5601,18.5918,123048.6685
2010-06-16 11:00:00,41.16,41.18,41.13,41.18,147186.1471861472,18.5963,18.6053,18.5827,18.6053,147186.1472
2010-06-16 11:05:00,41.18,41.3,41.16,41.26,114521.84179456907,18.6053,18.6595,18.5963,18.6415,114521.8418
2010-06-16 11:10:00,41.27,41.32,41.23,41.26,93663.91184573004,18.646,18.6686,18.6279,18.6415,93663.9118
2010-06-16 11:15:00,41.26,41.28,41.2,41.23,133280.86055358785,18.6415,18.6505,18.6144,18.6279,133280.8606
2010-06-16 11:20:00,41.23,41.26,41.16,41.19,134592.6800472255,18.6279,18.6415,18.5963,18.6098,134592.68
2010-06-16 11:25:00,41.19,41.26,41.17,41.21,118326.11832611832,18.6098,18.6415,18.6008,18.6189,118326.1183
2010-06-16 11:30:00,41.22,41.24,41.13,41.15,101666.01075691984,18.6234,18.6324,18.5827,18.5918,101666.0108
2010-06-16 11:35:00,41.15,41.25,41.15,41.23,73330.70969434606,18.5918,18.6369,18.5918,18.6279,73330.7097
2010-06-16 11:40:00,41.23,41.27,41.22,41.23,67033.97612488522,18.6279,18.646,18.6234,18.6279,67033.9761
2010-06-16 11:45:00,41.23,41.23,41.12,41.13,73330.70969434606,18.6279,18.6279,18.5782,18.5827,73330.7097
2010-06-16 11:50:00,41.13,41.23,41.13,41.19,76872.62232716779,18.5827,18.6279,18.5827,18.6098,76872.6223
2010-06-16 11:55:00,41.19,41.23,41.15,41.23,108093.92627574448,18.6098,18.6279,18.5918,18.6279,108093.9263
2010-06-16 12:00:00,41.23,41.35,41.19,41.35,150728.0598189689,18.6279,18.6821,18.6098,18.6821,150728.0598
2010-06-16 12:05:00,41.35,41.35,41.28,41.35,159254.8865276138,18.6821,18.6821,18.6505,18.6821,159254.8865
2010-06-16 12:10:00,41.35,41.36,41.25,41.26,117276.66273120818,18.6821,18.6866,18.6369,18.6415,117276.6627
2010-06-16 12:15:00,41.26,41.26,41.19,41.22,109274.56382001836,18.6415,18.6415,18.6098,18.6234,109274.5638
2010-06-16 12:20:00,41.22,41.31,41.2,41.29,69132.8873147055,18.6234,18.6641,18.6144,18.655,69132.8873
2010-06-16 12:25:00,41.29,41.35,41.29,41.32,54571.6909353273,18.655,18.6821,18.655,18.6686,54571.6909
2010-06-16 12:30:00,41.32,41.32,41.25,41.25,102977.83025055753,18.6686,18.6686,18.6369,18.6369,102977.8303
2010-06-16 12:35:00,41.25,41.28,41.25,41.25,126065.85333858062,18.6369,18.6505,18.6369,18.6369,126065.8533
2010-06-16 12:40:00,41.25,41.32,41.24,41.32,84874.72123835761,18.6369,18.6686,18.6324,18.6686,84874.7212
2010-06-16 12:45:00,41.32,41.35,41.24,41.24,117932.57247802702,18.6686,18.6821,18.6324,18.6324,117932.5725
2010-06-16 12:50:00,41.23,41.28,41.21,41.28,77397.35012462286,18.6279,18.6505,18.6189,18.6505,77397.3501
2010-06-16 12:55:00,41.27,41.27,41.25,41.27,59294.24111242293,18.646,18.646,18.6369,18.646,59294.2411
2010-06-16 13:00:00,41.26,41.29,41.24,41.28,64803.88298570117,18.6415,18.655,18.6324,18.6505,64803.883
2010-06-16 13:05:00,41.27,41.32,41.27,41.29,50242.68660632297,18.646,18.6686,18.646,18.655,50242.6866
2010-06-16 13:10:00,41.28,41.29,41.26,41.29,34369.670733307095,18.6505,18.655,18.6415,18.655,34369.6707
2010-06-16 13:15:00,41.29,41.31,41.26,41.26,53391.05339105339,18.655,18.6641,18.6415,18.6415,53391.0534
2010-06-16 13:20:00,41.27,41.35,41.26,41.34,51029.778302505576,18.646,18.6821,18.6415,18.6776,51029.7783
2010-06-16 13:25:00,41.34,41.35,41.32,41.32,44077.13498622589,18.6776,18.6821,18.6686,18.6686,44077.135
2010-06-16 13:30:00,41.33,41.33,41.28,41.3,45388.95447986357,18.6731,18.6731,18.6505,18.6595,45388.9545
2010-06-16 13:35:00,41.3,41.35,41.27,41.33,79233.8974157156,18.6595,18.6821,18.646,18.6731,79233.8974
2010-06-16 13:40:00,41.33,41.35,41.3,41.31,45126.59058113604,18.6731,18.6821,18.6595,18.6641,45126.5906
2010-06-16 13:45:00,41.32,41.33,41.29,41.29,52735.14364423456,18.6686,18.6731,18.655,18.655,52735.1436
2010-06-16 13:50:00,41.29,41.35,41.29,41.35,68739.34146661419,18.655,18.6821,18.655,18.6821,68739.3415
2010-06-16 13:55:00,41.34,41.39,41.34,41.39,96681.09668109668,18.6776,18.7002,18.6776,18.7002,96681.0967
2010-06-16 14:00:00,41.39,41.51,41.39,41.48,120162.66561721108,18.7002,18.7544,18.7002,18.7409,120162.6656
2010-06-16 14:05:00,41.48,41.48,41.42,41.46,58244.78551751279,18.7409,18.7409,18.7138,18.7318,58244.7855
2010-06-16 14:10:00,41.45,41.46,41.39,41.4,76216.71258034895,18.7273,18.7318,18.7002,18.7047,76216.7126
2010-06-16 14:15:00,41.4,41.42,41.39,41.42,63098.51764397219,18.7047,18.7138,18.7002,18.7138,63098.5176
2010-06-16 14:20:00,41.41,41.43,41.4,41.42,64935.06493506494,18.7092,18.7183,18.7047,18.7138,64935.0649
2010-06-16 14:25:00,41.4,41.43,41.38,41.42,59950.15085924177,18.7047,18.7183,18.6957,18.7138,59950.1509
2010-06-16 14:30:00,41.41,41.5,41.4,41.43,113997.113997114,18.7092,18.7499,18.7047,18.7183,113997.114
2010-06-16 14:35:00,41.42,41.43,41.35,41.35,79233.8974157156,18.7138,18.7183,18.6821,18.6821,79233.8974
2010-06-16 14:40:00,41.35,41.43,41.32,41.42,93926.27574445755,18.6821,18.7183,18.6686,18.7138,93926.2757
2010-06-16 14:45:00,41.41,41.47,41.35,41.46,93008.0020989112,18.7092,18.7363,18.6821,18.7318,93008.0021
2010-06-16 14:50:00,41.47,41.5,41.38,41.48,129607.76597140236,18.7363,18.7499,18.6957,18.7409,129607.766
2010-06-16 14:55:00,41.48,41.5,41.4,41.46,80020.9891118982,18.7409,18.7499,18.7047,18.7318,80020.9891
2010-06-16 15:00:00,41.46,41.47,41.39,41.46,96287.5508330054,18.7318,18.7363,18.7002,18.7318,96287.5508
2010-06-16 15:05:00,41.46,41.51,41.44,41.45,150596.87786960514,18.7318,18.7544,18.7228,18.7273,150596.8779
2010-06-16 15:10:00,41.46,41.52,41.45,41.48,210678.2106782107,18.7318,18.7589,18.7273,18.7409,210678.2107
2010-06-16 15:15:00,41.48,41.49,41.35,41.36,212252.3940705759,18.7409,18.7454,18.6821,18.6866,212252.3941
2010-06-16 15:20:00,41.35,41.39,41.26,41.27,197691.1976911977,18.6821,18.7002,18.6415,18.646,197691.1977
2010-06-16 15:25:00,41.26,41.35,41.26,41.27,154532.33635051816,18.6415,18.6821,18.6415,18.646,154532.3364
2010-06-16 15:30:00,41.27,41.35,41.24,41.35,242030.69657615112,18.646,18.6821,18.6324,18.6821,242030.6966
2010-06-16 15:35:00,41.35,41.46,41.34,41.45,154269.97245179064,18.6821,18.7318,18.6776,18.7273,154269.9725
2010-06-16 15:40:00,41.45,41.47,41.33,41.39,203725.567361931,18.7273,18.7363,18.6731,18.7002,203725.5674
2010-06-16 15:45:00,41.39,41.47,41.39,41.47,260658.5333858061,18.7002,18.7363,18.7002,18.7363,260658.5334
2010-06-16 15:50:00,41.47,41.51,41.42,41.47,297783.0250557523,18.7363,18.7544,18.7138,18.7363,297783.0251
2010-06-16 15:55:00,41.48,41.53,41.45,41.5,537190.0826446281,18.7409,18.7635,18.7273,18.7499,537190.0826
2010-06-17 09:30:00,41.74,41.85,41.58,41.71,202544.9298176571,18.8583,18.908,18.786,18.8448,202544.9298
2010-06-17 09:35:00,41.69,41.73,41.5,41.51,235078.05325987143,18.8357,18.8538,18.7499,18.7544,235078.0533
2010-06-17 09:40:00,41.51,41.58,41.45,41.55,170405.35222353405,18.7544,18.786,18.7273,18.7725,170405.3522
2010-06-17 09:45:00,41.55,41.67,41.52,41.63,206480.3882985701,18.7725,18.8267,18.7589,18.8086,206480.3883
2010-06-17 09:50:00,41.62,41.67,41.58,41.59,130263.67571822116,18.8041,18.8267,18.786,18.7906,130263.6757
2010-06-17 09:55:00,41.6,41.69,41.59,41.64,181424.6359700905,18.7951,18.8357,18.7906,18.8132,181424.636
2010-06-17 10:00:00,41.63,41.64,41.48,41.61,576938.2133018497,18.8086,18.8132,18.7409,18.7996,576938.2133
2010-06-17 10:05:00,41.61,41.64,41.49,41.57,245441.42725960907,18.7996,18.8132,18.7454,18.7815,245441.4273
2010-06-17 10:10:00,41.57,41.58,41.42,41.46,234815.68936114392,18.7815,18.786,18.7138,18.7318,234815.6894
2010-06-17 10:15:00,41.45,41.48,41.38,41.43,147973.2388823298,18.7273,18.7409,18.6957,18.7183,147973.2389
2010-06-17 10:20:00,41.42,41.49,41.4,41.45,150465.6959202414,18.7138,18.7454,18.7047,18.7273,150465.6959
2010-06-17 10:25:00,41.47,41.51,41.36,41.43,158992.52262888628,18.7363,18.7544,18.6866,18.7183,158992.5226
2010-06-17 10:30:00,41.43,41.43,41.32,41.39,182342.9096156369,18.7183,18.7183,18.6686,18.7002,182342.9096
2010-06-17 10:35:00,41.39,41.49,41.34,41.45,208972.8453364817,18.7002,18.7454,18.6776,18.7273,208972.8453
2010-06-17 10:40:00,41.45,41.52,41.41,41.41,153614.0627049718,18.7273,18.7589,18.7092,18.7092,153614.0627
2010-06-17 10:45:00,41.41,41.42,41.32,41.36,315492.588219861,18.7092,18.7138,18.6686,18.6866,315492.5882
2010-06-17 10:50:00,41.36,41.39,41.31,41.38,151515.15151515152,18.6866,18.7002,18.6641,18.6957,151515.1515
2010-06-17 10:55:00,41.39,41.45,41.38,41.43,169880.62442607898,18.7002,18.7273,18.6957,18.7183,169880.6244
2010-06-17 11:00:00,41.43,41.44,41.35,41.38,136822.77318640955,18.7183,18.7228,18.6821,18.6957,136822.7732
2010-06-17 11:05:00,41.38,41.51,41.36,41.51,214482.48720976,18.6957,18.7544,18.6866,18.7544,214482.4872
2010-06-17 11:10:00,41.5,41.61,41.5,41.58,132887.31470549654,18.7499,18.7996,18.7499,18.786,132887.3147
2010-06-17 11:15:00,41.59,41.61,41.52,41.52,118588.48222484588,18.7906,18.7996,18.7589,18.7589,118588.4822
2010-06-17 11:20:00,41.52,41.61,41.52,41.58,87104.81437754165,18.7589,18.7996,18.7589,18.786,87104.8144
2010-06-17 11:25:00,41.58,41.67,41.57,41.65,262232.7167781713,18.786,18.8267,18.7815,18.8177,262232.7168
2010-06-17 11:30:00,41.66,41.74,41.64,41.72,167912.89518562247,18.8222,18.8583,18.8132,18.8493,167912.8952
2010-06-17 11:35:00,41.72,41.74,41.61,41.64,118063.7544273908,18.8493,18.8583,18.7996,18.8132,118063.7544
2010-06-17 11:40:00,41.64,41.73,41.64,41.7,66115.70247933884,18.8132,18.8538,18.8132,18.8403,66115.7025
2010-06-17 11:45:00,41.7,41.74,41.67,41.71,150859.2417683327,18.8403,18.8583,18.8267,18.8448,150859.2418
2010-06-17 11:50:00,41.71,41.73,41.66,41.7,59294.24111242293,18.8448,18.8538,18.8222,18.8403,59294.2411
2010-06-17 11:55:00,41.71,41.73,41.66,41.69,84481.1753902663,18.8448,18.8538,18.8222,18.8357,84481.1754
2010-06-17 12:00:00,41.69,41.73,41.67,41.68,94188.6396431851,18.8357,18.8538,18.8267,18.8312,94188.6396
2010-06-17 12:05:00,41.67,41.73,41.67,41.71,83038.17394726486,18.8267,18.8538,18.8267,18.8448,83038.1739
2010-06-17 12:10:00,41.71,41.75,41.71,41.75,123573.39630066905,18.8448,18.8628,18.8448,18.8628,123573.3963
2010-06-17 12:15:00,41.75,41.78,41.74,41.77,110455.20136429228,18.8628,18.8764,18.8583,18.8719,110455.2014
2010-06-17 12:20:00,41.77,41.81,41.74,41.8,77397.35012462286,18.8719,18.89,18.8583,18.8854,77397.3501
2010-06-17 12:25:00,41.8,41.83,41.74,41.77,142988.32480650663,18.8854,18.899,18.8583,18.8719,142988.3248
2010-06-17 12:30:00,41.77,41.81,41.76,41.77,111111.11111111112,18.8719,18.89,18.8674,18.8719,111111.1111
2010-06-17 12:35:00,41.76,41.76,41.7,41.71,39223.402859766495,18.8674,18.8674,18.8403,18.8448,39223.4029
2010-06-17 12:40:00,41.71,41.71,41.62,41.63,81988.71835235471,18.8448,18.8448,18.8041,18.8086,81988.7184
2010-06-17 12:45:00,41.63,41.65,41.59,41.65,111373.47500983864,18.8086,18.8177,18.7906,18.8177,111373.475
2010-06-17 12:50:00,41.65,41.77,41.64,41.75,52603.961694870784,18.8177,18.8719,18.8132,18.8628,52603.9617
2010-06-17 12:55:00,41.75,41.75,41.67,41.72,48012.593467138926,18.8628,18.8628,18.8267,18.8493,48012.5935
2010-06-17 13:00:00,41.71,41.71,41.63,41.69,65459.79273252001,18.8448,18.8448,18.8086,18.8357,65459.7927
2010-06-17 13:05:00,41.69,41.71,41.64,41.71,105732.65118719664,18.8357,18.8448,18.8132,18.8448,105732.6512
2010-06-17 13:10:00,41.71,41.73,41.66,41.73,153220.5168568805,18.8448,18.8538,18.8222,18.8538,153220.5169
2010-06-17 13:15:00,41.73,41.84,41.73,41.84,144168.96235078055,18.8538,18.9035,18.8538,18.9035,144168.9624
2010-06-17 13:20:00,41.84,41.88,41.79,41.8,60999.60645415191,18.9035,18.9216,18.8809,18.8854,60999.6065
2010-06-17 13:25:00,41.79,41.79,41.72,41.77,59425.4230617867,18.8809,18.8809,18.8493,18.8719,59425.4231
2010-06-17 13:30:00,41.77,41.78,41.73,41.74,65853.33858061131,18.8719,18.8764,18.8538,18.8583,65853.3386
2010-06-17 13:35:00,41.74,41.79,41.74,41.78,64541.51908697363,18.8583,18.8809,18.8583,18.8764,64541.5191
2010-06-17 13:40:00,41.78,41.81,41.75,41.8,54571.6909353273,18.8764,18.89,18.8628,18.8854,54571.6909
2010-06-17 13:45:00,41.79,41.83,41.77,41.8,54571.6909353273,18.8809,18.899,18.8719,18.8854,54571.6909
2010-06-17 13:50:00,41.8,41.84,41.79,41.84,55358.78263150991,18.8854,18.9035,18.8809,18.9035,55358.7826
2010-06-17 13:55:00,41.84,41.93,41.84,41.9,74511.34723861997,18.9035,18.9442,18.9035,18.9306,74511.3472
2010-06-17 14:00:00,41.9,41.91,41.87,41.88,76216.71258034895,18.9306,18.9351,18.9171,18.9216,76216.7126
2010-06-17 14:05:00,41.87,41.9,41.85,41.85,63229.69959333596,18.9171,18.9306,18.908,18.908,63229.6996
2010-06-17 14:10:00,41.85,41.88,41.82,41.84,72543.61799816345,18.908,18.9216,18.8945,18.9035,72543.618
2010-06-17 14:15:00,41.84,41.85,41.79,41.83,76347.89452971272,18.9035,18.908,18.8809,18.899,76347.8945
2010-06-17 14:20:00,41.83,41.88,41.8,41.83,154663.51829988195,18.899,18.9216,18.8854,18.899,154663.5183
2010-06-17 14:25:00,41.82,41.83,41.74,41.77,189164.3709825528,18.8945,18.899,18.8583,18.8719,189164.371
2010-06-17 14:30:00,41.77,41.77,41.73,41.76,102059.55660501117,18.8719,18.8719,18.8538,18.8674,102059.5566
2010-06-17 14:35:00,41.77,41.8,41.76,41.79,164108.61865407322,18.8719,18.8854,18.8674,18.8809,164108.6187
2010-06-17 14:40:00,41.79,41.8,41.7,41.7,124360.48799685165,18.8809,18.8854,18.8403,18.8403,124360.488
2010-06-17 14:45:00,41.7,41.77,41.69,41.74,133936.77030040667,18.8403,18.8719,18.8357,18.8583,133936.7703
2010-06-17 14:50:00,41.73,41.75,41.7,41.71,102321.92050373869,18.8538,18.8628,18.8403,18.8448,102321.9205
2010-06-17 14:55:00,41.72,41.8,41.71,41.78,65459.79273252001,18.8493,18.8854,18.8448,18.8764,65459.7927
2010-06-17 15:00:00,41.78,41.78,41.66,41.7,184441.8208054572,18.8764,18.8764,18.8222,18.8403,184441.8208
2010-06-17 15:05:00,41.69,41.77,41.66,41.69,186671.9139446412,18.8357,18.8719,18.8222,18.8357,186671.9139
2010-06-17 15:10:00,41.7,41.76,41.66,41.67,307621.6712580349,18.8403,18.8674,18.8222,18.8267,307621.6713
2010-06-17 15:15:00,41.67,41.74,41.66,41.74,340285.976649613,18.8267,18.8583,18.8222,18.8583,340285.9766
2010-06-17 15:20:00,41.73,41.8,41.71,41.76,188508.461235734,18.8538,18.8854,18.8448,18.8674,188508.4612
2010-06-17 15:25:00,41.76,41.77,41.67,41.68,183130.0013118195,18.8674,18.8719,18.8267,18.8312,183130.0013
2010-06-17 15:30:00,41.67,41.8,41.66,41.77,222615.7680703136,18.8267,18.8854,18.8222,18.8719,222615.7681
2010-06-17 15:35:00,41.77,41.87,41.77,41.82,240850.05903187723,18.8719,18.9171,18.8719,18.8945,240850.059
2010-06-17 15:40:00,41.81,41.84,41.77,41.81,227207.1362980454,18.89,18.9035,18.8719,18.89,227207.1363
2010-06-17 15:45:00,41.81,41.96,41.81,41.95,600026.2363898727,18.89,18.9577,18.89,18.9532,600026.2364
2010-06-17 15:50:00,41.96,42.05,41.93,42.01,444706.808343172,18.9577,18.9984,18.9442,18.9803,444706.8083
2010-06-17 15:55:00,42.01,42.14,42.0,42.06,855437.4918011281,18.9803,19.0391,18.9758,19.0029,855437.4918
2010-06-18 09:30:00,42.29,42.29,42.06,42.19,3003410.730683458,19.1068,19.1068,19.0029,19.0616,3003410.7307
2010-06-18 09:35:00,42.19,42.2,42.0,42.06,327561.32756132755,19.0616,19.0662,18.9758,19.0029,327561.3276
2010-06-18 09:40:00,42.07,42.15,42.05,42.12,222091.0402728585,19.0074,19.0436,18.9984,19.03,222091.0403
2010-06-18 09:45:00,42.13,42.22,42.09,42.09,147448.5110848747,19.0345,19.0752,19.0165,19.0165,147448.5111
2010-06-18 09:50:00,42.09,42.16,42.07,42.11,174603.17460317462,19.0165,19.0481,19.0074,19.0255,174603.1746
2010-06-18 09:55:00,42.11,42.12,42.04,42.05,129214.22012331104,19.0255,19.03,18.9939,18.9984,129214.2201
2010-06-18 10:00:00,42.05,42.12,42.01,42.09,240062.96733569464,18.9984,19.03,18.9803,19.0165,240062.9673
2010-06-18 10:05:00,42.09,42.18,42.09,42.14,128164.76452840088,19.0165,19.0571,19.0165,19.0391,128164.7645
2010-06-18 10:10:00,42.15,42.23,42.13,42.16,122261.57680703136,19.0436,19.0797,19.0345,19.0481,122261.5768
2010-06-18 10:15:00,42.16,42.22,42.16,42.19,88941.3616686344,19.0481,19.0752,19.0481,19.0616,88941.3617
2010-06-18 10:20:00,42.19,42.19,42.11,42.13,84349.99344090253,19.0616,19.0616,19.0255,19.0345,84349.9934
2010-06-18 10:25:00,42.13,42.22,42.13,42.2,131444.3132624951,19.0345,19.0752,19.0345,19.0662,131444.3133
2010-06-18 10:30:00,42.19,42.3,42.19,42.3,177751.54138790502,19.0616,19.1113,19.0616,19.1113,177751.5414
2010-06-18 10:35:00,42.29,42.33,42.24,42.26,144956.05404696314,19.1068,19.1249,19.0842,19.0933,144956.054
2010-06-18 10:40:00,42.27,42.28,42.22,42.25,129476.58402203856,19.0978,19.1023,19.0752,19.0888,129476.584
2010-06-18 10:45:00,42.25,42.29,42.23,42.28,94451.00354191264,19.0888,19.1068,19.0797,19.1023,94451.0035
2010-06-18 10:50:00,42.29,42.3,42.25,42.27,57064.14797323888,19.1068,19.1113,19.0888,19.0978,57064.148
2010-06-18 10:55:00,42.27,42.32,42.25,42.28,102321.92050373869,19.0978,19.1204,19.0888,19.1023,102321.9205
2010-06-18 11:00:00,42.28,42.3,42.24,42.28,64672.7010363374,19.1023,19.1113,19.0842,19.1023,64672.701
2010-06-18 11:05:00,42.28,42.38,42.27,42.35,129738.9479207661,19.1023,19.1475,19.0978,19.1339,129738.9479
2010-06-18 11:10:00,42.35,42.38,42.32,42.32,86580.08658008659,19.1339,19.1475,19.1204,19.1204,86580.0866
2010-06-18 11:15:00,42.32,42.35,42.26,42.28,51816.86999868818,19.1204,19.1339,19.0933,19.1023,51816.87
2010-06-18 11:20:00,42.27,42.27,42.22,42.25,106913.28873147056,19.0978,19.0978,19.0752,19.0888,106913.2887
2010-06-18 11:25:00,42.26,42.28,42.22,42.25,85530.63098517644,19.0933,19.1023,19.0752,19.0888,85530.631
2010-06-18 11:30:00,42.25,42.28,42.23,42.26,56145.87432769251,19.0888,19.1023,19.0797,19.0933,56145.8743
2010-06-18 11:35:00,42.27,42.3,42.26,42.28,94451.00354191264,19.0978,19.1113,19.0933,19.1023,94451.0035
2010-06-18 11:40:00,42.28,42.36,42.26,42.32,142070.05116096025,19.1023,19.1385,19.0933,19.1204,142070.0512
2010-06-18 11:45:00,42.32,42.38,42.29,42.36,84481.1753902663,19.1204,19.1475,19.1068,19.1385,84481.1754
2010-06-18 11:50:00,42.35,42.41,42.33,42.4,101141.28295946478,19.1339,19.161,19.1249,19.1565,101141.283
2010-06-18 11:55:00,42.4,42.47,42.4,42.46,181162.272071363,19.1565,19.1881,19.1565,19.1836,181162.2721
2010-06-18 12:00:00,42.45,42.56,42.44,42.53,174865.53850190213,19.1791,19.2288,19.1746,19.2153,174865.5385
2010-06-18 12:05:00,42.53,42.54,42.45,42.53,121999.21290830382,19.2153,19.2198,19.1791,19.2153,121999.2129
2010-06-18 12:10:00,42.52,42.54,42.51,42.54,72937.16384625476,19.2107,19.2198,19.2062,19.2198,72937.1638
2010-06-18 12:15:00,42.53,42.55,42.48,42.49,42765.31549258822,19.2153,19.2243,19.1927,19.1972,42765.3155
2010-06-18 12:20:00,42.5,42.51,42.39,42.44,130526.0396169487,19.2017,19.2062,19.152,19.1746,130526.0396
2010-06-18 12:25:00,42.44,42.49,42.43,42.44,100091.82736455464,19.1746,19.1972,19.1701,19.1746,100091.8274
2010-06-18 12:30:00,42.45,42.47,42.42,42.45,71362.98045388954,19.1791,19.1881,19.1656,19.1791,71362.9805
2010-06-18 12:35:00,42.45,42.47,42.44,42.45,44733.044733044735,19.1791,19.1881,19.1746,19.1791,44733.0447
2010-06-18 12:40:00,42.46,42.48,42.42,42.43,63885.6093401548,19.1836,19.1927,19.1656,19.1701,63885.6093
2010-06-18 12:45:00,42.44,42.5,42.44,42.49,42240.58769513315,19.1746,19.2017,19.1746,19.1972,42240.5877
2010-06-18 12:50:00,42.49,42.52,42.48,42.5,35025.58048012594,19.1972,19.2107,19.1927,19.2017,35025.5805
2010-06-18 12:55:00,42.5,42.51,42.44,42.46,54571.6909353273,19.2017,19.2062,19.1746,19.1836,54571.6909
2010-06-18 13:00:00,42.45,42.54,42.41,42.52,102584.28440246622,19.1791,19.2198,19.161,19.2107,102584.2844
2010-06-18 13:05:00,42.51,42.54,42.48,42.5,79627.4432638069,19.2062,19.2198,19.1927,19.2017,79627.4433
2010-06-18 13:10:00,42.49,42.54,42.48,42.52,77134.98622589532,19.1972,19.2198,19.1927,19.2107,77134.9862
2010-06-18 13:15:00,42.52,42.56,42.51,42.51,90777.90895972714,19.2107,19.2288,19.2062,19.2062,90777.909
2010-06-18 13:20:00,42.51,42.55,42.51,42.54,56539.42017578382,19.2062,19.2243,19.2062,19.2198,56539.4202
2010-06-18 13:25:00,42.55,42.57,42.53,42.54,43814.77108749836,19.2243,19.2333,19.2153,19.2198,43814.7711
2010-06-18 13:30:00,42.55,42.58,42.54,42.58,99042.3717696445,19.2243,19.2378,19.2198,19.2378,99042.3718
2010-06-18 13:35:00,42.57,42.63,42.57,42.63,96156.3688836416,19.2333,19.2604,19.2333,19.2604,96156.3689
2010-06-18 13:40:00,42.63,42.65,42.58,42.6,70838.25265643447,19.2604,19.2695,19.2378,19.2469,70838.2527
2010-06-18 13:45:00,42.6,42.64,42.57,42.61,89728.453364817,19.2469,19.265,19.2333,19.2514,89728.4534
2010-06-18 13:50:00,42.62,42.63,42.56,42.57,95500.45913682276,19.2559,19.2604,19.2288,19.2333,95500.4591
2010-06-18 13:55:00,42.57,42.6,42.57,42.57,49324.4129607766,19.2333,19.2469,19.2333,19.2333,49324.413
2010-06-18 14:00:00,42.57,42.64,42.56,42.63,125934.67138921683,19.2333,19.265,19.2288,19.2604,125934.6714
2010-06-18 14:05:00,42.62,42.64,42.57,42.6,193493.3753115572,19.2559,19.265,19.2333,19.2469,193493.3753
2010-06-18 14:10:00,42.6,42.68,42.57,42.65,113997.113997114,19.2469,19.283,19.2333,19.2695,113997.114
2010-06-18 14:15:00,42.65,42.68,42.62,42.64,59950.15085924177,19.2695,19.283,19.2559,19.265,59950.1509
2010-06-18 14:20:00,42.64,42.67,42.6,42.61,65590.97468188377,19.265,19.2785,19.2469,19.2514,65590.9747
2010-06-18 14:25:00,42.61,42.69,42.58,42.69,112422.9306047488,19.2514,19.2875,19.2378,19.2875,112422.9306
2010-06-18 14:30:00,42.69,42.69,42.6,42.6,90646.72701036338,19.2875,19.2875,19.2469,19.2469,90646.727
2010-06-18 14:35:00,42.6,42.64,42.57,42.63,64279.1551882461,19.2469,19.265,19.2333,19.2604,64279.1552
2010-06-18 14:40:00,42.63,42.63,42.58,42.58,89597.27141545323,19.2604,19.2604,19.2378,19.2378,89597.2714
2010-06-18 14:45:00,42.58,42.65,42.58,42.61,67952.24977043159,19.2378,19.2695,19.2378,19.2514,67952.2498
2010-06-18 14:50:00,42.61,42.64,42.6,42.64,136298.0453889545,19.2514,19.265,19.2469,19.265,136298.0454
2010-06-18 14:55:00,42.64,42.66,42.63,42.63,93139.18404827495,19.265,19.274,19.2604,19.2604,93139.184
2010-06-18 15:00:00,42.62,42.63,42.55,42.55,121343.303161485,19.2559,19.2604,19.2243,19.2243,121343.3032
2010-06-18 15:05:00,42.56,42.6,42.54,42.57,131313.1313131313,19.2288,19.2469,19.2198,19.2333,131313.1313
2010-06-18 15:10:00,42.57,42.57,42.51,42.57,127508.85478158206,19.2333,19.2333,19.2062,19.2333,127508.8548
2010-06-18 15:15:00,42.58,42.6,42.53,42.54,127771.2186803096,19.2378,19.2469,19.2153,19.2198,127771.2187
2010-06-18 15:20:00,42.54,42.59,42.53,42.56,124754.03384494294,19.2198,19.2424,19.2153,19.2288,124754.0338
2010-06-18 15:25:00,42.57,42.64,42.54,42.64,129345.4020726748,19.2333,19.265,19.2198,19.265,129345.4021
2010-06-18 15:30:00,42.64,42.65,42.57,42.57,141414.14141414143,19.265,19.2695,19.2333,19.2333,141414.1414
2010-06-18 15:35:00,42.58,42.63,42.58,42.63,152826.9710087892,19.2378,19.2604,19.2378,19.2604,152826.971
2010-06-18 15:40:00,42.62,42.65,42.62,42.64,212514.75796930343,19.2559,19.2695,19.2559,19.265,212514.758
2010-06-18 15:45:00,42.65,42.68,42.64,42.64,278368.09654991474,19.2695,19.283,19.265,19.265,278368.0965
2010-06-18 15:50:00,42.64,42.66,42.61,42.63,353141.80768726225,19.265,19.274,19.2514,19.2604,353141.8077
2010-06-18 15:55:00,42.62,42.69,42.62,42.68,597140.2335038699,19.2559,19.2875,19.2559,19.283,597140.2335
2010-06-21 09:30:00,43.29,43.41,43.18,43.25,379640.5614587433,19.5586,19.6128,19.5089,19.5406,379640.5615
2010-06-21 09:35:00,43.25,43.31,43.17,43.28,292273.3831824741,19.5406,19.5677,19.5044,19.5541,292273.3832
2010-06-21 09:40:00,43.27,43.33,43.26,43.29,204775.0229568412,19.5496,19.5767,19.5451,19.5586,204775.023
2010-06-21 09:45:00,43.28,43.33,43.2,43.28,186540.73199527743,19.5541,19.5767,19.518,19.5541,186540.732
2010-06-21 09:50:00,43.3,43.33,43.24,43.31,213826.57746294112,19.5631,19.5767,19.536,19.5677,213826.5775
2010-06-21 09:55:00,43.31,43.39,43.31,43.37,205955.66050111505,19.5677,19.6038,19.5677,19.5948,205955.6605
2010-06-21 10:00:00,43.38,43.41,43.31,43.34,147317.32913551095,19.5993,19.6128,19.5677,19.5812,147317.3291
2010-06-21 10:05:00,43.35,43.37,43.2,43.24,168962.3507805326,19.5857,19.5948,19.518,19.536,168962.3508
2010-06-21 10:10:00,43.23,43.28,43.2,43.27,134986.2258953168,19.5315,19.5541,19.518,19.5496,134986.2259
2010-06-21 10:15:00,43.28,43.33,43.2,43.2,63623.24544142727,19.5541,19.5767,19.518,19.518,63623.2454
2010-06-21 10:20:00,43.2,43.28,43.19,43.19,125803.48943985307,19.518,19.5541,19.5134,19.5134,125803.4894
2010-06-21 10:25:00,43.2,43.22,43.12,43.12,147842.05693296602,19.518,19.527,19.4818,19.4818,147842.0569
2010-06-21 10:30:00,43.12,43.2,43.1,43.15,171192.44391971666,19.4818,19.518,19.4728,19.4954,171192.4439
2010-06-21 10:35:00,43.15,43.2,43.14,43.15,170798.89807162536,19.4954,19.518,19.4909,19.4954,170798.8981
2010-06-21 10:40:00,43.16,43.19,43.14,43.16,132100.22300931392,19.4999,19.5134,19.4909,19.4999,132100.223
2010-06-21 10:45:00,43.16,43.18,43.15,43.15,84087.629542175,19.4999,19.5089,19.4954,19.4954,84087.6295
2010-06-21 10:50:00,43.15,43.16,43.08,43.15,239013.51174078448,19.4954,19.4999,19.4637,19.4954,239013.5117
2010-06-21 10:55:00,43.15,43.15,43.09,43.09,87104.81437754165,19.4954,19.4954,19.4683,19.4683,87104.8144
2010-06-21 11:00:00,43.09,43.15,43.09,43.15,97337.00642791552,19.4683,19.4954,19.4683,19.4954,97337.0064
2010-06-21 11:05:00,43.14,43.2,43.1,43.18,153482.88075560803,19.4909,19.518,19.4728,19.5089,153482.8808
2010-06-21 11:10:00,43.17,43.17,43.13,43.17,60868.42450478814,19.5044,19.5044,19.4863,19.5044,60868.4245
2010-06-21 11:15:00,43.16,43.18,43.12,43.13,118457.30027548208,19.4999,19.5089,19.4818,19.4863,118457.3003
2010-06-21 11:20:00,43.14,43.18,43.11,43.13,121999.21290830382,19.4909,19.5089,19.4773,19.4863,121999.2129
2010-06-21 11:25:00,43.13,43.15,43.1,43.14,139315.23022432113,19.4863,19.4954,19.4728,19.4909,139315.2302
2010-06-21 11:30:00,43.15,43.17,43.12,43.13,49062.04906204907,19.4954,19.5044,19.4818,19.4863,49062.0491
2010-06-21 11:35:00,43.13,43.13,43.09,43.1,121343.303161485,19.4863,19.4863,19.4683,19.4728,121343.3032
2010-06-21 11:40:00,43.1,43.12,43.07,43.09,77790.89597271416,19.4728,19.4818,19.4592,19.4683,77790.896
2010-06-21 11:45:00,43.09,43.11,43.06,43.09,68608.15951725043,19.4683,19.4773,19.4547,19.4683,68608.1595
2010-06-21 11:50:00,43.09,43.11,43.04,43.08,100091.82736455464,19.4683,19.4773,19.4457,19.4637,100091.8274
2010-06-21 11:55:00,43.09,43.12,43.04,43.09,84481.1753902663,19.4683,19.4818,19.4457,19.4683,84481.1754
2010-06-21 12:00:00,43.09,43.14,43.07,43.11,60868.42450478814,19.4683,19.4909,19.4592,19.4773,60868.4245
2010-06-21 12:05:00,43.1,43.1,43.04,43.07,115440.11544011543,19.4728,19.4728,19.4457,19.4592,115440.1154
2010-06-21 12:10:00,43.07,43.12,43.05,43.12,88547.8158205431,19.4592,19.4818,19.4502,19.4818,88547.8158
2010-06-21 12:15:00,43.11,43.13,43.09,43.09,81857.53640299095,19.4773,19.4863,19.4683,19.4683,81857.5364
2010-06-21 12:20:00,43.09,43.09,43.02,43.06,72937.16384625476,19.4683,19.4683,19.4366,19.4547,72937.1638
2010-06-21 12:25:00,43.05,43.07,43.03,43.07,114390.6598452053,19.4502,19.4592,19.4412,19.4592,114390.6598
2010-06-21 12:30:00,43.06,43.09,43.04,43.08,122261.57680703136,19.4547,19.4683,19.4457,19.4637,122261.5768
2010-06-21 12:35:00,43.07,43.1,42.99,43.04,132756.13275613275,19.4592,19.4728,19.4231,19.4457,132756.1328
2010-06-21 12:40:00,43.05,43.06,42.96,42.97,59687.78696051423,19.4502,19.4547,19.4095,19.4141,59687.787
2010-06-21 12:45:00,42.99,43.01,42.96,42.97,72281.25409943592,19.4231,19.4321,19.4095,19.4141,72281.2541
2010-06-21 12:50:00,42.96,42.99,42.92,42.93,97861.7342253706,19.4095,19.4231,19.3915,19.396,97861.7342
2010-06-21 12:55:00,42.93,43.02,42.93,43.02,62049.06204906205,19.396,19.4366,19.396,19.4366,62049.062
2010-06-21 13:00:00,43.02,43.02,42.93,42.96,68214.61366915912,19.4366,19.4366,19.396,19.4095,68214.6137
2010-06-21 13:05:00,42.96,42.97,42.92,42.93,154925.88219860947,19.4095,19.4141,19.3915,19.396,154925.8822
2010-06-21 13:10:00,42.93,43.02,42.93,43.0,66246.88442870261,19.396,19.4366,19.396,19.4276,66246.8844
2010-06-21 13:15:00,42.99,43.05,42.98,43.0,139052.8663255936,19.4231,19.4502,19.4186,19.4276,139052.8663
2010-06-21 13:20:00,43.0,43.02,42.97,42.98,53391.05339105339,19.4276,19.4366,19.4141,19.4186,53391.0534
2010-06-21 13:25:00,42.98,43.02,42.94,42.94,96418.73278236914,19.4186,19.4366,19.4005,19.4005,96418.7328
2010-06-21 13:30:00,42.95,42.96,42.88,42.91,113997.113997114,19.405,19.4095,19.3734,19.3869,113997.114
2010-06-21 13:35:00,42.92,42.92,42.8,42.81,115046.56959202414,19.3915,19.3915,19.3372,19.3418,115046.5696
2010-06-21 13:40:00,42.81,42.87,42.77,42.8,98124.09812409812,19.3418,19.3689,19.3237,19.3372,98124.0981
2010-06-21 13:45:00,42.8,42.85,42.8,42.82,81332.80860553589,19.3372,19.3598,19.3372,19.3463,81332.8086
2010-06-21 13:50:00,42.82,42.88,42.8,42.86,70575.88875770694,19.3463,19.3734,19.3372,19.3644,70575.8888
2010-06-21 13:55:00,42.85,42.86,42.8,42.82,71625.34435261709,19.3598,19.3644,19.3372,19.3463,71625.3444
2010-06-21 14:00:00,42.82,42.83,42.78,42.8,75036.07503607504,19.3463,19.3508,19.3282,19.3372,75036.075
2010-06-21 14:05:00,42.8,42.86,42.76,42.82,92352.09235209235,19.3372,19.3644,19.3192,19.3463,92352.0924
2010-06-21 14:10:00,42.83,42.91,42.79,42.9,74117.80139052866,19.3508,19.3869,19.3327,19.3824,74117.8014
2010-06-21 14:15:00,42.91,42.95,42.89,42.89,78053.2598714417,19.3869,19.405,19.3779,19.3779,78053.2599
2010-06-21 14:20:00,42.89,42.96,42.89,42.91,59031.8772136954,19.3779,19.4095,19.3779,19.3869,59031.8772
2010-06-21 14:25:00,42.92,42.92,42.85,42.87,83825.26564344746,19.3915,19.3915,19.3598,19.3689,83825.2656
2010-06-21 14:30:00,42.87,42.89,42.82,42.83,55358.78263150991,19.3689,19.3779,19.3463,19.3508,55358.7826
2010-06-21 14:35:00,42.84,42.87,42.82,42.83,70575.88875770694,19.3553,19.3689,19.3463,19.3508,70575.8888
2010-06-21 14:40:00,42.83,42.84,42.77,42.77,76479.07647907648,19.3508,19.3553,19.3237,19.3237,76479.0765
2010-06-21 14:45:00,42.77,42.77,42.71,42.71,69788.79706152434,19.3237,19.3237,19.2966,19.2966,69788.7971
2010-06-21 14:50:00,42.71,42.73,42.67,42.68,201495.47422274697,19.2966,19.3056,19.2785,19.283,201495.4742
2010-06-21 14:55:00,42.68,42.72,42.64,42.68,118982.02807293716,19.283,19.3011,19.265,19.283,118982.0281
2010-06-21 15:00:00,42.68,42.72,42.64,42.64,142332.4150596878,19.283,19.3011,19.265,19.265,142332.4151
2010-06-21 15:05:00,42.63,42.66,42.59,42.61,188114.91538764263,19.2604,19.274,19.2424,19.2514,188114.9154
2010-06-21 15:10:00,42.6,42.6,42.48,42.53,170930.08002098912,19.2469,19.2469,19.1927,19.2153,170930.08
2010-06-21 15:15:00,42.53,42.56,42.36,42.37,199790.108881018,19.2153,19.2288,19.1385,19.143,199790.1089
2010-06-21 15:20:00,42.37,42.45,42.35,42.41,169749.44247671522,19.143,19.1791,19.1339,19.161,169749.4425
2010-06-21 15:25:00,42.41,42.51,42.38,42.44,136429.22733831825,19.161,19.2062,19.1475,19.1746,136429.2273
2010-06-21 15:30:00,42.45,42.51,42.4,42.48,136429.22733831825,19.1791,19.2062,19.1565,19.1927,136429.2273
2010-06-21 15:35:00,42.48,42.5,42.41,42.49,175652.63019808475,19.1927,19.2017,19.161,19.1972,175652.6302
2010-06-21 15:40:00,42.45,42.48,42.29,42.38,411255.4112554113,19.1791,19.1927,19.1068,19.1475,411255.4113
2010-06-21 15:45:00,42.38,42.46,42.37,42.45,230093.13918404828,19.1475,19.1836,19.143,19.1791,230093.1392
2010-06-21 15:50:00,42.45,42.51,42.4,42.45,287288.4691066509,19.1791,19.2062,19.1565,19.1791,287288.4691
2010-06-21 15:55:00,42.45,42.57,42.44,42.55,378328.7419651056,19.1791,19.2333,19.1746,19.2243,378328.742
2010-06-22 09:30:00,42.46,42.68,42.46,42.47,88547.8158205431,19.1836,19.283,19.1836,19.1881,88547.8158
2010-06-22 09:35:00,42.46,42.52,42.35,42.37,213039.4857667585,19.1836,19.2107,19.1339,19.143,213039.4858
2010-06-22 09:40:00,42.37,42.54,42.37,42.53,119637.937819756,19.143,19.2198,19.143,19.2153,119637.9378
2010-06-22 09:45:00,42.54,42.78,42.53,42.77,259215.5319428047,19.2198,19.3282,19.2153,19.3237,259215.5319
2010-06-22 09:50:00,42.77,42.83,42.71,42.74,209497.5731339368,19.3237,19.3508,19.2966,19.3101,209497.5731
2010-06-22 09:55:00,42.74,42.77,42.68,42.69,117801.39052866328,19.3101,19.3237,19.283,19.2875,117801.3905
2010-06-22 10:00:00,42.68,42.77,42.62,42.67,264069.26406926406,19.283,19.3237,19.2559,19.2785,264069.2641
2010-06-22 10:05:00,42.66,42.67,42.52,42.61,192050.3738685557,19.274,19.2785,19.2107,19.2514,192050.3739
2010-06-22 10:10:00,42.61,42.65,42.57,42.61,235078.05325987143,19.2514,19.2695,19.2333,19.2514,235078.0533
2010-06-22 10:15:00,42.61,42.61,42.45,42.48,165026.8922996196,19.2514,19.2514,19.1791,19.1927,165026.8923
2010-06-22 10:20:00,42.48,42.51,42.36,42.37,211334.1204250295,19.1927,19.2062,19.1385,19.143,211334.1204
2010-06-22 10:25:00,42.37,42.4,42.35,42.38,172635.4453627181,19.143,19.1565,19.1339,19.1475,172635.4454
2010-06-22 10:30:00,42.38,42.38,42.22,42.22,242817.7882723337,19.1475,19.1475,19.0752,19.0752,242817.7883
2010-06-22 10:35:00,42.23,42.27,42.19,42.19,228518.95579168308,19.0797,19.0978,19.0616,19.0616,228518.9558
2010-06-22 10:40:00,42.19,42.21,42.16,42.19,238751.14784205693,19.0616,19.0707,19.0481,19.0616,238751.1478
2010-06-22 10:45:00,42.19,42.22,42.14,42.18,157680.7031352486,19.0616,19.0752,19.0391,19.0571,157680.7031
2010-06-22 10:50:00,42.17,42.28,42.16,42.26,197428.83379247016,19.0526,19.1023,19.0481,19.0933,197428.8338
2010-06-22 10:55:00,42.26,42.28,42.22,42.26,135379.7717434081,19.0933,19.1023,19.0752,19.0933,135379.7717
2010-06-22 11:00:00,42.26,42.28,42.2,42.2,163452.70890725436,19.0933,19.1023,19.0662,19.0662,163452.7089
2010-06-22 11:05:00,42.2,42.22,42.15,42.19,125672.30749048931,19.0662,19.0752,19.0436,19.0616,125672.3075
2010-06-22 11:10:00,42.19,42.25,42.18,42.25,160304.34212252396,19.0616,19.0888,19.0571,19.0888,160304.3421
2010-06-22 11:15:00,42.25,42.28,42.21,42.26,178538.63308408763,19.0888,19.1023,19.0707,19.0933,178538.6331
2010-06-22 11:20:00,42.27,42.34,42.22,42.29,138003.41073068345,19.0978,19.1294,19.0752,19.1068,138003.4107
2010-06-22 11:25:00,42.29,42.3,42.22,42.28,147317.32913551095,19.1068,19.1113,19.0752,19.1023,147317.3291
2010-06-22 11:30:00,42.28,42.34,42.24,42.3,131313.1313131313,19.1023,19.1294,19.0842,19.1113,131313.1313
2010-06-22 11:35:00,42.3,42.4,42.29,42.37,122523.9407057589,19.1113,19.1565,19.1068,19.143,122523.9407
2010-06-22 11:40:00,42.36,42.38,42.31,42.31,94844.54939000394,19.1385,19.1475,19.1159,19.1159,94844.5494
2010-06-22 11:45:00,42.3,42.34,42.28,42.31,89728.453364817,19.1113,19.1294,19.1023,19.1159,89728.4534
2010-06-22 11:50:00,42.31,42.32,42.23,42.24,112554.11255411257,19.1159,19.1204,19.0797,19.0842,112554.1126
2010-06-22 11:55:00,42.23,42.24,42.15,42.15,144037.78040141676,19.0797,19.0842,19.0436,19.0436,144037.7804
2010-06-22 12:00:00,42.15,42.17,42.07,42.12,158336.61288206742,19.0436,19.0526,19.0074,19.03,158336.6129
2010-06-22 12:05:00,42.11,42.15,42.09,42.14,140364.68581923126,19.0255,19.0436,19.0165,19.0391,140364.6858
2010-06-22 12:10:00,42.14,42.16,42.09,42.14,151252.78761642397,19.0391,19.0481,19.0165,19.0391,151252.7876
2010-06-22 12:15:00,42.13,42.17,42.09,42.15,88678.99776990687,19.0345,19.0526,19.0165,19.0436,88678.9978
2010-06-22 12:20:00,42.15,42.19,42.09,42.14,76216.71258034895,19.0436,19.0616,19.0165,19.0391,76216.7126
2010-06-22 12:25:00,42.14,42.14,42.04,42.04,99435.9176177358,19.0391,19.0391,18.9939,18.9939,99435.9176
2010-06-22 12:30:00,42.03,42.06,42.01,42.04,70838.25265643447,18.9894,19.0029,18.9803,18.9939,70838.2527
2010-06-22 12:35:00,42.04,42.05,41.98,42.04,73068.34579561853,18.9939,18.9984,18.9668,18.9939,73068.3458
2010-06-22 12:40:00,42.03,42.06,41.99,42.03,26629.935720844813,18.9894,19.0029,18.9713,18.9894,26629.9357
2010-06-22 12:45:00,42.02,42.06,42.01,42.05,37518.03751803752,18.9848,19.0029,18.9803,18.9984,37518.0375
2010-06-22 12:50:00,42.05,42.09,42.02,42.09,34107.30683457956,18.9984,19.0165,18.9848,19.0165,34107.3068
2010-06-22 12:55:00,42.09,42.1,42.06,42.09,43552.40718877083,19.0165,19.021,19.0029,19.0165,43552.4072
2010-06-22 13:00:00,42.08,42.16,42.06,42.15,62573.78984651712,19.0119,19.0481,19.0029,19.0436,62573.7898
2010-06-22 13:05:00,42.16,42.16,42.12,42.14,43158.86134067953,19.0481,19.0481,19.03,19.0391,43158.8613
2010-06-22 13:10:00,42.13,42.13,42.06,42.09,62967.33569460842,19.0345,19.0345,19.0029,19.0165,62967.3357
2010-06-22 13:15:00,42.09,42.09,42.03,42.03,96418.73278236914,19.0165,19.0165,18.9894,18.9894,96418.7328
2010-06-22 13:20:00,42.03,42.06,42.01,42.03,89466.08946608947,18.9894,19.0029,18.9803,18.9894,89466.0895
2010-06-22 13:25:00,42.03,42.07,41.97,41.99,83694.0836940837,18.9894,19.0074,18.9622,18.9713,83694.0837
2010-06-22 13:30:00,41.99,42.02,41.97,42.0,108093.92627574448,18.9713,18.9848,18.9622,18.9758,108093.9263
2010-06-22 13:35:00,42.0,42.06,42.0,42.05,54309.32703659977,18.9758,19.0029,18.9758,18.9984,54309.327
2010-06-22 13:40:00,42.05,42.24,42.05,42.2,197428.83379247016,18.9984,19.0842,18.9984,19.0662,197428.8338
2010-06-22 13:45:00,42.2,42.23,42.09,42.15,120031.48366784732,19.0662,19.0797,19.0165,19.0436,120031.4837
2010-06-22 13:50:00,42.16,42.17,42.0,42.05,75560.8028335301,19.0481,19.0526,18.9758,18.9984,75560.8028
2010-06-22 13:55:00,42.05,42.07,41.96,42.03,79889.80716253443,18.9984,19.0074,18.9577,18.9894,79889.8072
2010-06-22 14:00:00,42.03,42.03,41.9,41.9,91302.63675718222,18.9894,18.9894,18.9306,18.9306,91302.6368
2010-06-22 14:05:00,41.91,41.94,41.86,41.87,129607.76597140236,18.9351,18.9487,18.9125,18.9171,129607.766
2010-06-22 14:10:00,41.87,42.0,41.84,41.97,88023.08802308803,18.9171,18.9758,18.9035,18.9622,88023.088
2010-06-22 14:15:00,41.99,42.01,41.93,41.93,39092.22091040273,18.9713,18.9803,18.9442,18.9442,39092.2209
2010-06-22 14:20:00,41.93,41.95,41.85,41.85,70969.43460579825,18.9442,18.9532,18.908,18.908,70969.4346
2010-06-22 14:25:00,41.84,41.87,41.77,41.85,179850.45257772531,18.9035,18.9171,18.8719,18.908,179850.4526
2010-06-22 14:30:00,41.84,41.9,41.8,41.85,137216.31903450086,18.9035,18.9306,18.8854,18.908,137216.319
2010-06-22 14:35:00,41.86,41.91,41.78,41.78,112554.11255411257,18.9125,18.9351,18.8764,18.8764,112554.1126
2010-06-22 14:40:00,41.78,41.78,41.64,41.66,205037.38685556868,18.8764,18.8764,18.8132,18.8222,205037.3869
2010-06-22 14:45:00,41.66,41.69,41.53,41.54,229306.04748786567,18.8222,18.8357,18.7635,18.768,229306.0475
2010-06-22 14:50:00,41.54,41.61,41.48,41.58,239407.0575888758,18.768,18.7996,18.7409,18.786,239407.0576
2010-06-22 14:55:00,41.57,41.61,41.47,41.58,149153.8764266037,18.7815,18.7996,18.7363,18.786,149153.8764
2010-06-22 15:00:00,41.58,41.64,41.54,41.61,141545.3233635052,18.786,18.8132,18.768,18.7996,141545.3234
2010-06-22 15:05:00,41.59,41.63,41.51,41.52,347500.9838646202,18.7906,18.8086,18.7544,18.7589,347500.9839
2010-06-22 15:10:00,41.51,41.58,41.45,41.54,186803.095894005,18.7544,18.786,18.7273,18.768,186803.0959
2010-06-22 15:15:00,41.55,41.64,41.52,41.62,157680.7031352486,18.7725,18.8132,18.7589,18.8041,157680.7031
2010-06-22 15:20:00,41.62,41.62,41.47,41.48,247277.97455070185,18.8041,18.8041,18.7363,18.7409,247277.9746
2010-06-22 15:25:00,41.48,41.57,41.42,41.45,253181.16227207132,18.7409,18.7815,18.7138,18.7273,253181.1623
2010-06-22 15:30:00,41.45,41.49,41.35,41.48,314967.8604224059,18.7273,18.7454,18.6821,18.7409,314967.8604
2010-06-22 15:35:00,41.48,41.51,41.45,41.51,226551.22655122657,18.7409,18.7544,18.7273,18.7544,226551.2266
2010-06-22 15:40:00,41.52,41.58,41.45,41.56,283221.82867637416,18.7589,18.786,18.7273,18.777,283221.8287
2010-06-22 15:45:00,41.57,41.62,41.51,41.58,392627.57444575627,18.7815,18.8041,18.7544,18.786,392627.5744
2010-06-22 15:50:00,41.58,41.61,41.48,41.51,468057.1953299226,18.786,18.7996,18.7409,18.7544,468057.1953
2010-06-22 15:55:00,41.51,41.56,41.45,41.53,817001.1806375443,18.7544,18.777,18.7273,18.7635,817001.1806
2010-06-23 09:30:00,41.38,41.64,41.24,41.38,258559.62219598584,18.6957,18.8132,18.6324,18.6957,258559.6222
2010-06-23 09:35:00,41.36,41.39,41.1,41.19,228125.40994359177,18.6866,18.7002,18.5692,18.6098,228125.4099
2010-06-23 09:40:00,41.19,41.2,41.02,41.09,345926.80047225504,18.6098,18.6144,18.533,18.5647,345926.8005
2010-06-23 09:45:00,41.1,41.19,41.05,41.09,187327.82369146007,18.5692,18.6098,18.5466,18.5647,187327.8237
2010-06-23 09:50:00,41.09,41.19,41.05,41.14,138528.13852813854,18.5647,18.6098,18.5466,18.5872,138528.1385
2010-06-23 09:55:00,41.13,41.25,41.11,41.23,96681.09668109668,18.5827,18.6369,18.5737,18.6279,96681.0967
2010-06-23 10:00:00,41.23,41.23,40.92,41.0,321526.95789059426,18.6279,18.6279,18.4879,18.524,321526.9579
2010-06-23 10:05:00,41.01,41.07,40.9,40.96,219467.40128558312,18.5285,18.5556,18.4788,18.5059,219467.4013
2010-06-23 10:10:00,40.97,41.1,40.95,41.07,165026.8922996196,18.5104,18.5692,18.5014,18.5556,165026.8923
2010-06-23 10:15:00,41.07,41.08,40.98,41.07,139184.04827495737,18.5556,18.5601,18.515,18.5556,139184.0483
2010-06-23 10:20:00,41.07,41.16,41.03,41.14,163190.34500852684,18.5556,18.5963,18.5375,18.5872,163190.345
2010-06-23 10:25:00,41.13,41.2,41.11,41.16,117670.20857929948,18.5827,18.6144,18.5737,18.5963,117670.2086
2010-06-23 10:30:00,41.15,41.32,41.13,41.26,144300.1443001443,18.5918,18.6686,18.5827,18.6415,144300.1443
2010-06-23 10:35:00,41.26,41.27,41.17,41.2,101534.82880755608,18.6415,18.646,18.6008,18.6144,101534.8288
2010-06-23 10:40:00,41.19,41.19,41.09,41.15,111504.65695920242,18.6098,18.6098,18.5647,18.5918,111504.657
2010-06-23 10:45:00,41.15,41.2,41.13,41.18,163059.16305916305,18.5918,18.6144,18.5827,18.6053,163059.1631
2010-06-23 10:50:00,41.18,41.2,41.13,41.16,108618.65407319952,18.6053,18.6144,18.5827,18.5963,108618.6541
2010-06-23 10:55:00,41.16,41.19,41.13,41.16,175390.2662993572,18.5963,18.6098,18.5827,18.5963,175390.2663
2010-06-23 11:00:00,41.16,41.19,41.12,41.16,107700.38042765316,18.5963,18.6098,18.5782,18.5963,107700.3804
2010-06-23 11:05:00,41.16,41.17,41.13,41.14,72937.16384625476,18.5963,18.6008,18.5827,18.5872,72937.1638
2010-06-23 11:10:00,41.15,41.19,41.1,41.16,132887.31470549654,18.5918,18.6098,18.5692,18.5963,132887.3147
2010-06-23 11:15:00,41.16,41.17,41.12,41.16,89334.9075167257,18.5963,18.6008,18.5782,18.5963,89334.9075
2010-06-23 11:20:00,41.16,41.17,41.11,41.15,186540.73199527743,18.5963,18.6008,18.5737,18.5918,186540.732
2010-06-23 11:25:00,41.14,41.16,41.13,41.13,96943.46057982424,18.5872,18.5963,18.5827,18.5827,96943.4606
2010-06-23 11:30:00,41.13,41.18,41.1,41.13,231011.41282959463,18.5827,18.6053,18.5692,18.5827,231011.4128
2010-06-23 11:35:00,41.13,41.14,41.07,41.1,255017.70956316413,18.5827,18.5872,18.5556,18.5692,255017.7096
2010-06-23 11:40:00,41.11,41.13,41.03,41.05,95762.82303555032,18.5737,18.5827,18.5375,18.5466,95762.823
2010-06-23 11:45:00,41.05,41.06,41.0,41.01,107438.01652892564,18.5466,18.5511,18.524,18.5285,107438.0165
2010-06-23 11:50:00,41.01,41.03,40.9,40.91,123179.85045257772,18.5285,18.5375,18.4788,18.4833,123179.8505
2010-06-23 11:55:00,40.91,41.02,40.9,40.97,109668.10966810968,18.4833,18.533,18.4788,18.5104,109668.1097
2010-06-23 12:00:00,40.98,41.01,40.97,41.0,70838.25265643447,18.515,18.5285,18.5104,18.524,70838.2527
2010-06-23 12:05:00,41.0,41.07,41.0,41.06,38567.49311294766,18.524,18.5556,18.524,18.5511,38567.4931
2010-06-23 12:10:00,41.05,41.05,40.9,40.9,149809.78617342253,18.5466,18.5466,18.4788,18.4788,149809.7862
2010-06-23 12:15:00,40.9,40.93,40.84,40.92,240718.87708251344,18.4788,18.4924,18.4517,18.4879,240718.8771
2010-06-23 12:20:00,40.92,40.98,40.91,40.97,92220.9104027286,18.4879,18.515,18.4833,18.5104,92220.9104
2010-06-23 12:25:00,40.97,41.04,40.96,41.0,75167.25698543881,18.5104,18.5421,18.5059,18.524,75167.257
2010-06-23 12:30:00,41.0,41.02,40.99,41.0,112685.29450347633,18.524,18.533,18.5195,18.524,112685.2945
2010-06-23 12:35:00,41.0,41.05,40.97,40.97,173291.35510953693,18.524,18.5466,18.5104,18.5104,173291.3551
2010-06-23 12:40:00,40.97,40.99,40.94,40.94,105339.10533910534,18.5104,18.5195,18.4969,18.4969,105339.1053
2010-06-23 12:45:00,40.94,40.98,40.94,40.97,171061.26197035288,18.4969,18.515,18.4969,18.5104,171061.262
2010-06-23 12:50:00,40.97,41.08,40.97,41.05,136429.22733831825,18.5104,18.5601,18.5104,18.5466,136429.2273
2010-06-23 12:55:00,41.05,41.05,40.98,40.98,99567.09956709958,18.5466,18.5466,18.515,18.515,99567.0996
2010-06-23 13:00:00,40.98,41.03,40.98,40.98,192575.1016660108,18.515,18.5375,18.515,18.515,192575.1017
2010-06-23 13:05:00,40.99,41.03,40.97,41.02,103502.5580480126,18.5195,18.5375,18.5104,18.533,103502.558
2010-06-23 13:10:00,41.03,41.05,41.0,41.01,98124.09812409812,18.5375,18.5466,18.524,18.5285,98124.0981
2010-06-23 13:15:00,41.02,41.03,40.95,40.98,77790.89597271416,18.533,18.5375,18.5014,18.515,77790.896
2010-06-23 13:20:00,40.97,41.0,40.93,40.95,51816.86999868818,18.5104,18.524,18.4924,18.5014,51816.87
2010-06-23 13:25:00,40.95,40.99,40.91,40.98,77003.80427653155,18.5014,18.5195,18.4833,18.515,77003.8043
2010-06-23 13:30:00,40.98,41.03,40.97,40.97,128164.76452840088,18.515,18.5375,18.5104,18.5104,128164.7645
2010-06-23 13:35:00,40.97,41.0,40.95,40.97,100747.73711137348,18.5104,18.524,18.5014,18.5104,100747.7371
2010-06-23 13:40:00,40.97,40.97,40.9,40.91,90515.5450609996,18.5104,18.5104,18.4788,18.4833,90515.5451
2010-06-23 13:45:00,40.91,40.91,40.87,40.91,73986.6194411649,18.4833,18.4833,18.4653,18.4833,73986.6194
2010-06-23 13:50:00,40.91,40.94,40.9,40.93,57326.51187196642,18.4833,18.4969,18.4788,18.4924,57326.5119
2010-06-23 13:55:00,40.93,40.95,40.89,40.94,136429.22733831825,18.4924,18.5014,18.4743,18.4969,136429.2273
2010-06-23 14:00:00,40.94,40.94,40.88,40.9,235209.2352092352,18.4969,18.4969,18.4698,18.4788,235209.2352
2010-06-23 14:05:00,40.9,40.92,40.84,40.92,130526.0396169487,18.4788,18.4879,18.4517,18.4879,130526.0396
2010-06-23 14:10:00,40.92,40.92,40.84,40.87,94057.45769382131,18.4879,18.4879,18.4517,18.4653,94057.4577
2010-06-23 14:15:00,40.87,40.87,40.73,40.84,157024.79338842977,18.4653,18.4653,18.402,18.4517,157024.7934
2010-06-23 14:20:00,40.84,40.87,40.71,40.76,225764.134855044,18.4517,18.4653,18.393,18.4156,225764.1349
2010-06-23 14:25:00,40.75,40.87,40.68,40.87,181686.9998688181,18.411,18.4653,18.3794,18.4653,181686.9999
2010-06-23 14:30:00,40.88,41.13,40.88,41.03,354978.354978355,18.4698,18.5827,18.4698,18.5375,354978.355
2010-06-23 14:35:00,41.04,41.1,41.0,41.0,217762.03594385413,18.5421,18.5692,18.524,18.524,217762.0359
2010-06-23 14:40:00,41.0,41.04,40.92,40.92,121868.03095894006,18.524,18.5421,18.4879,18.4879,121868.031
2010-06-23 14:45:00,40.92,40.97,40.84,40.87,137872.2287813197,18.4879,18.5104,18.4517,18.4653,137872.2288
2010-06-23 14:50:00,40.87,40.93,40.8,40.88,127771.2186803096,18.4653,18.4924,18.4336,18.4698,127771.2187
2010-06-23 14:55:00,40.88,40.88,40.74,40.8,185491.2764003673,18.4698,18.4698,18.4065,18.4336,185491.2764
2010-06-23 15:00:00,40.81,40.9,40.76,40.78,168831.16883116885,18.4382,18.4788,18.4156,18.4246,168831.1688
2010-06-23 15:05:00,40.78,40.79,40.64,40.68,214088.94136166864,18.4246,18.4291,18.3613,18.3794,214088.9414
2010-06-23 15:10:00,40.69,40.82,40.69,40.76,245441.42725960907,18.3839,18.4427,18.3839,18.4156,245441.4273
2010-06-23 15:15:00,40.75,40.81,40.7,40.75,260789.7153351699,18.411,18.4382,18.3885,18.411,260789.7153
2010-06-23 15:20:00,40.75,40.81,40.68,40.81,331234.42214351305,18.411,18.4382,18.3794,18.4382,331234.4221
2010-06-23 15:25:00,40.8,40.84,40.76,40.82,272596.090777909,18.4336,18.4517,18.4156,18.4427,272596.0908
2010-06-23 15:30:00,40.82,40.82,40.69,40.77,214351.30526039616,18.4427,18.4427,18.3839,18.4201,214351.3053
2010-06-23 15:35:00,40.76,40.89,40.74,40.86,167912.89518562247,18.4156,18.4743,18.4065,18.4607,167912.8952
2010-06-23 15:40:00,40.86,40.9,40.76,40.88,349599.89505444054,18.4607,18.4788,18.4156,18.4698,349599.8951
2010-06-23 15:45:00,40.88,40.91,40.81,40.82,725567.3619309983,18.4698,18.4833,18.4382,18.4427,725567.3619
2010-06-23 15:50:00,40.83,40.88,40.78,40.86,434474.6162927981,18.4472,18.4698,18.4246,18.4607,434474.6163
2010-06-23 15:55:00,40.86,40.86,40.72,40.78,746294.1099304736,18.4607,18.4607,18.3975,18.4246,746294.1099
2010-06-24 09:30:00,40.6,40.67,40.26,40.67,199527.74498229043,18.3433,18.3749,18.1897,18.3749,199527.745
2010-06-24 09:35:00,40.66,40.7,40.49,40.49,103371.37609864883,18.3704,18.3885,18.2936,18.2936,103371.3761
2010-06-24 09:40:00,40.5,40.52,40.33,40.42,183785.9110586384,18.2981,18.3071,18.2213,18.2619,183785.9111
2010-06-24 09:45:00,40.42,40.47,40.36,40.41,124622.85189557917,18.2619,18.2845,18.2348,18.2574,124622.8519
2010-06-24 09:50:00,40.41,40.41,40.27,40.29,171979.53561589925,18.2574,18.2574,18.1942,18.2032,171979.5356
2010-06-24 09:55:00,40.3,40.31,40.1,40.17,325200.05247277976,18.2077,18.2123,18.1174,18.149,325200.0525
2010-06-24 10:00:00,40.17,40.28,40.17,40.23,165682.80204643842,18.149,18.1987,18.149,18.1761,165682.802
2010-06-24 10:05:00,40.23,40.27,40.14,40.2,248983.3398924308,18.1761,18.1942,18.1354,18.1626,248983.3399
2010-06-24 10:10:00,40.2,40.23,40.12,40.15,242293.06047487867,18.1626,18.1761,18.1264,18.14,242293.0605
2010-06-24 10:15:00,40.14,40.19,40.08,40.19,256329.52905680172,18.1354,18.158,18.1083,18.158,256329.5291
2010-06-24 10:20:00,40.2,40.23,40.12,40.17,226288.86265249905,18.1626,18.1761,18.1264,18.149,226288.8627
2010-06-24 10:25:00,40.17,40.17,40.1,40.14,243736.0619178801,18.149,18.149,18.1174,18.1354,243736.0619
2010-06-24 10:30:00,40.14,40.14,39.98,40.03,234815.68936114392,18.1354,18.1354,18.0632,18.0857,234815.6894
2010-06-24 10:35:00,40.04,40.04,39.94,40.0,249376.8857405221,18.0903,18.0903,18.0451,18.0722,249376.8857
2010-06-24 10:40:00,40.01,40.01,39.83,39.83,280991.7355371901,18.0767,18.0767,17.9954,17.9954,280991.7355
2010-06-24 10:45:00,39.84,39.85,39.77,39.84,302112.0293847567,17.9999,18.0044,17.9683,17.9999,302112.0294
2010-06-24 10:50:00,39.83,39.86,39.78,39.83,430145.6119637938,17.9954,18.0089,17.9728,17.9954,430145.612
2010-06-24 10:55:00,39.83,39.9,39.82,39.86,238095.2380952381,17.9954,18.027,17.9909,18.0089,238095.2381
2010-06-24 11:00:00,39.86,39.87,39.69,39.72,340285.976649613,18.0089,18.0135,17.9321,17.9457,340285.9766
2010-06-24 11:05:00,39.71,39.78,39.62,39.78,373081.4639905549,17.9412,17.9728,17.9005,17.9728,373081.464
2010-06-24 11:10:00,39.78,39.8,39.7,39.78,237832.87419651056,17.9728,17.9818,17.9366,17.9728,237832.8742
2010-06-24 11:15:00,39.78,39.81,39.65,39.71,436835.8913813459,17.9728,17.9863,17.9141,17.9412,436835.8914
2010-06-24 11:20:00,39.72,39.74,39.65,39.72,105732.65118719664,17.9457,17.9547,17.9141,17.9457,105732.6512
2010-06-24 11:25:00,39.72,39.85,39.72,39.85,424504.7881411518,17.9457,18.0044,17.9457,18.0044,424504.7881
2010-06-24 11:30:00,39.85,39.88,39.78,39.82,249114.52184179457,18.0044,18.018,17.9728,17.9909,249114.5218
2010-06-24 11:35:00,39.83,39.94,39.82,39.9,136298.0453889545,17.9954,18.0451,17.9909,18.027,136298.0454
2010-06-24 11:40:00,39.91,39.94,39.88,39.89,138134.59268004724,18.0315,18.0451,18.018,18.0225,138134.5927
2010-06-24 11:45:00,39.9,40.01,39.89,40.01,199003.01718483536,18.027,18.0767,18.0225,18.0767,199003.0172
2010-06-24 11:50:00,40.01,40.03,39.97,40.01,199921.2908303817,18.0767,18.0857,18.0586,18.0767,199921.2908
2010-06-24 11:55:00,40.01,40.03,39.68,39.99,184966.54860291223,18.0767,18.0857,17.9276,18.0677,184966.5486
2010-06-24 12:00:00,40.0,40.1,40.0,40.04,213301.84966548605,18.0722,18.1174,18.0722,18.0903,213301.8497
2010-06-24 12:05:00,40.04,40.07,39.96,39.98,158598.97678079497,18.0903,18.1038,18.0541,18.0632,158598.9768
2010-06-24 12:10:00,39.98,40.0,39.91,39.93,184441.8208054572,18.0632,18.0722,18.0315,18.0406,184441.8208
2010-06-24 12:15:00,39.94,39.97,39.9,39.91,118719.66417420964,18.0451,18.0586,18.027,18.0315,118719.6642
2010-06-24 12:20:00,39.91,39.99,39.89,39.91,147317.32913551095,18.0315,18.0677,18.0225,18.0315,147317.3291
2010-06-24 12:25:00,39.9,39.92,39.81,39.83,120031.48366784732,18.027,18.036,17.9863,17.9954,120031.4837
2010-06-24 12:30:00,39.82,39.88,39.8,39.88,174865.53850190213,17.9909,18.018,17.9818,18.018,174865.5385
2010-06-24 12:35:00,39.87,39.88,39.75,39.78,157287.1572871573,18.0135,18.018,17.9592,17.9728,157287.1573
2010-06-24 12:40:00,39.78,39.79,39.7,39.7,150072.15007215008,17.9728,17.9773,17.9366,17.9366,150072.1501
2010-06-24 12:45:00,39.7,39.78,39.69,39.74,133280.86055358785,17.9366,17.9728,17.9321,17.9547,133280.8606
2010-06-24 12:50:00,39.74,39.78,39.74,39.77,127377.67283221828,17.9547,17.9728,17.9547,17.9683,127377.6728
2010-06-24 12:55:00,39.77,39.85,39.77,39.83,110717.56526301982,17.9683,18.0044,17.9683,17.9954,110717.5653
2010-06-24 13:00:00,39.83,39.91,39.81,39.88,164239.80060343698,17.9954,18.0315,17.9863,18.018,164239.8006
2010-06-24 13:05:00,39.88,39.9,39.81,39.89,110848.74721238358,18.018,18.027,17.9863,18.0225,110848.7472
2010-06-24 13:10:00,39.89,40.01,39.88,40.01,141414.14141414143,18.0225,18.0767,18.018,18.0767,141414.1414
2010-06-24 13:15:00,40.01,40.01,39.92,39.93,138921.68437622982,18.0767,18.0767,18.036,18.0406,138921.6844
2010-06-24 13:20:00,39.92,39.94,39.84,39.85,99698.28151646334,18.036,18.0451,17.9999,18.0044,99698.2815
2010-06-24 13:25:00,39.85,39.88,39.78,39.84,132624.950806769,18.0044,18.018,17.9728,17.9999,132624.9508
2010-06-24 13:30:00,39.84,39.99,39.84,39.99,142070.05116096025,17.9999,18.0677,17.9999,18.0677,142070.0512
2010-06-24 13:35:00,39.98,40.01,39.9,39.9,127377.67283221828,18.0632,18.0767,18.027,18.027,127377.6728
2010-06-24 13:40:00,39.9,39.91,39.83,39.91,108749.8360225633,18.027,18.0315,17.9954,18.0315,108749.836
2010-06-24 13:45:00,39.91,39.97,39.91,39.96,91302.63675718222,18.0315,18.0586,18.0315,18.0541,91302.6368
2010-06-24 13:50:00,39.96,40.0,39.91,39.95,179981.63452708907,18.0541,18.0722,18.0315,18.0496,179981.6345
2010-06-24 13:55:00,39.94,40.04,39.93,39.99,142594.77895841532,18.0451,18.0903,18.0406,18.0677,142594.779
2010-06-24 14:00:00,40.0,40.02,39.91,39.92,127377.67283221828,18.0722,18.0812,18.0315,18.036,127377.6728
2010-06-24 14:05:00,39.92,39.99,39.91,39.99,161091.43381870654,18.036,18.0677,18.0315,18.0677,161091.4338
2010-06-24 14:10:00,39.99,39.99,39.91,39.94,140233.5038698675,18.0677,18.0677,18.0315,18.0451,140233.5039
2010-06-24 14:15:00,39.94,40.0,39.93,39.96,195592.2865013774,18.0451,18.0722,18.0406,18.0541,195592.2865
2010-06-24 14:20:00,39.96,39.98,39.91,39.96,151121.6056670602,18.0541,18.0632,18.0315,18.0541,151121.6057
2010-06-24 14:25:00,39.96,40.01,39.95,39.96,116227.20713629804,18.0541,18.0767,18.0496,18.0541,116227.2071
2010-06-24 14:30:00,39.96,39.96,39.83,39.86,227207.1362980454,18.0541,18.0541,17.9954,18.0089,227207.1363
2010-06-24 14:35:00,39.87,39.94,39.85,39.87,253705.89006952645,18.0135,18.0451,18.0044,18.0135,253705.8901
2010-06-24 14:40:00,39.87,39.91,39.85,39.9,178800.99698281518,18.0135,18.0315,18.0044,18.027,178800.997
2010-06-24 14:45:00,39.9,39.97,39.82,39.86,259215.5319428047,18.027,18.0586,17.9909,18.0089,259215.5319
2010-06-24 14:50:00,39.87,39.9,39.82,39.87,343959.0712317985,18.0135,18.027,17.9909,18.0135,343959.0712
2010-06-24 14:55:00,39.86,39.89,39.81,39.88,281778.8272333727,18.0089,18.0225,17.9863,18.018,281778.8272
2010-06-24 15:00:00,39.88,39.95,39.88,39.9,248065.06624688444,18.018,18.0496,18.018,18.027,248065.0662
2010-06-24 15:05:00,39.9,39.93,39.81,39.81,196379.37819756003,18.027,18.0406,17.9863,17.9863,196379.3782
2010-06-24 15:10:00,39.81,39.85,39.7,39.73,362062.1802439984,17.9863,18.0044,17.9366,17.9502,362062.1802
2010-06-24 15:15:00,39.72,39.78,39.65,39.69,282565.9189295553,17.9457,17.9728,17.9141,17.9321,282565.9189
2010-06-24 15:20:00,39.7,39.78,39.66,39.75,238357.60199396565,17.9366,17.9728,17.9186,17.9592,238357.602
2010-06-24 15:25:00,39.75,39.91,39.74,39.89,411517.7751541388,17.9592,18.0315,17.9547,18.0225,411517.7752
2010-06-24 15:30:00,39.89,39.92,39.83,39.91,324937.68857405224,18.0225,18.036,17.9954,18.0315,324937.6886
2010-06-24 15:35:00,39.91,39.94,39.82,39.89,318509.7730552276,18.0315,18.0451,17.9909,18.0225,318509.7731
2010-06-24 15:40:00,39.89,39.91,39.82,39.91,259609.077790896,18.0225,18.0315,17.9909,18.0315,259609.0778
2010-06-24 15:45:00,39.91,39.94,39.84,39.93,446018.62783680967,18.0315,18.0451,17.9999,18.0406,446018.6278
2010-06-24 15:50:00,39.93,40.04,39.92,40.02,676898.8587170405,18.0406,18.0903,18.036,18.0812,676898.8587
2010-06-24 15:55:00,40.02,40.03,39.89,40.03,1086448.904630723,18.0812,18.0857,18.0225,18.0857,1086448.9046
2010-06-25 09:30:00,40.14,40.14,39.8,39.81,240456.51318378592,18.1354,18.1354,17.9818,17.9863,240456.5132
2010-06-25 09:35:00,39.81,39.81,39.69,39.74,182342.9096156369,17.9863,17.9863,17.9321,17.9547,182342.9096
2010-06-25 09:40:00,39.73,39.78,39.61,39.64,264856.3557654467,17.9502,17.9728,17.896,17.9095,264856.3558
2010-06-25 09:45:00,39.63,39.88,39.62,39.74,426341.3354322445,17.905,18.018,17.9005,17.9547,426341.3354
2010-06-25 09:50:00,39.75,39.75,39.64,39.69,266299.3572084481,17.9592,17.9592,17.9095,17.9321,266299.3572
2010-06-25 09:55:00,39.69,39.82,39.68,39.78,336088.15426997247,17.9321,17.9909,17.9276,17.9728,336088.1543
2010-06-25 10:00:00,39.78,39.9,39.77,39.85,220910.40272858457,17.9728,18.027,17.9683,18.0044,220910.4027
2010-06-25 10:05:00,39.85,39.97,39.83,39.88,199527.74498229043,18.0044,18.0586,17.9954,18.018,199527.745
2010-06-25 10:10:00,39.88,40.01,39.87,39.91,163846.25475534567,18.018,18.0767,18.0135,18.0315,163846.2548
2010-06-25 10:15:00,39.91,39.94,39.88,39.88,135642.13564213563,18.0315,18.0451,18.018,18.018,135642.1356
2010-06-25 10:20:00,39.88,39.9,39.74,39.75,181293.4540207268,18.018,18.027,17.9547,17.9592,181293.454
2010-06-25 10:25:00,39.74,39.81,39.7,39.77,147973.2388823298,17.9547,17.9863,17.9366,17.9683,147973.2389
2010-06-25 10:30:00,39.77,39.81,39.72,39.77,168962.3507805326,17.9683,17.9863,17.9457,17.9683,168962.3508
2010-06-25 10:35:00,39.76,39.78,39.59,39.63,195198.7406532861,17.9638,17.9728,17.887,17.905,195198.7407
2010-06-25 10:40:00,39.63,39.71,39.62,39.7,143513.0526039617,17.905,17.9412,17.9005,17.9366,143513.0526
2010-06-25 10:45:00,39.7,39.74,39.66,39.67,103502.5580480126,17.9366,17.9547,17.9186,17.9231,103502.558
2010-06-25 10:50:00,39.66,39.69,39.48,39.5,314049.58677685953,17.9186,17.9321,17.8373,17.8463,314049.5868
2010-06-25 10:55:00,39.5,39.62,39.49,39.54,181555.81791945428,17.8463,17.9005,17.8418,17.8644,181555.8179
2010-06-25 11:00:00,39.54,39.66,39.54,39.65,91302.63675718222,17.8644,17.9186,17.8644,17.9141,91302.6368
2010-06-25 11:05:00,39.65,39.69,39.55,39.56,153351.69880624427,17.9141,17.9321,17.8689,17.8734,153351.6988
2010-06-25 11:10:00,39.55,39.56,39.43,39.43,232847.9601206874,17.8689,17.8734,17.8147,17.8147,232847.9601
2010-06-25 11:15:00,39.43,39.5,39.41,39.49,162927.9811097993,17.8147,17.8463,17.8056,17.8418,162927.9811
2010-06-25 11:20:00,39.5,39.55,39.43,39.55,284271.2842712843,17.8463,17.8689,17.8147,17.8689,284271.2843
2010-06-25 11:25:00,39.54,39.68,39.53,39.62,322576.4134855044,17.8644,17.9276,17.8598,17.9005,322576.4135
2010-06-25 11:30:00,39.62,39.67,39.59,39.62,172110.71756526304,17.9005,17.9231,17.887,17.9005,172110.7176
2010-06-25 11:35:00,39.63,39.64,39.58,39.59,101403.64685819233,17.905,17.9095,17.8824,17.887,101403.6469
2010-06-25 11:40:00,39.59,39.63,39.53,39.53,124622.85189557917,17.887,17.905,17.8598,17.8598,124622.8519
2010-06-25 11:45:00,39.53,39.73,39.5,39.73,216581.3983995802,17.8598,17.9502,17.8463,17.9502,216581.3984
2010-06-25 11:50:00,39.74,39.87,39.74,39.8,224977.0431588613,17.9547,18.0135,17.9547,17.9818,224977.0432
2010-06-25 11:55:00,39.8,39.87,39.76,39.78,266561.7211071757,17.9818,18.0135,17.9638,17.9728,266561.7211
2010-06-25 12:00:00,39.78,39.84,39.75,39.8,266561.7211071757,17.9728,17.9999,17.9592,17.9818,266561.7211
2010-06-25 12:05:00,39.81,39.84,39.76,39.81,123442.21435130526,17.9863,17.9999,17.9638,17.9863,123442.2144
2010-06-25 12:10:00,39.81,39.91,39.78,39.91,266036.9933097206,17.9863,18.0315,17.9728,18.0315,266036.9933
2010-06-25 12:15:00,39.91,39.91,39.78,39.85,207923.3897415716,18.0315,18.0315,17.9728,18.0044,207923.3897
2010-06-25 12:20:00,39.85,39.89,39.83,39.86,149416.24032533125,18.0044,18.0225,17.9954,18.0089,149416.2403
2010-06-25 12:25:00,39.86,39.86,39.78,39.81,184835.36665354847,18.0089,18.0089,17.9728,17.9863,184835.3667
2010-06-25 12:30:00,39.81,39.87,39.78,39.83,96287.5508330054,17.9863,18.0135,17.9728,17.9954,96287.5508
2010-06-25 12:35:00,39.84,39.86,39.77,39.78,102977.83025055753,17.9999,18.0089,17.9683,17.9728,102977.8303
2010-06-25 12:40:00,39.78,39.85,39.77,39.81,76741.44037780401,17.9728,18.0044,17.9683,17.9863,76741.4404
2010-06-25 12:45:00,39.81,39.84,39.78,39.8,72281.25409943592,17.9863,17.9999,17.9728,17.9818,72281.2541
2010-06-25 12:50:00,39.79,39.8,39.65,39.65,166338.71179325724,17.9773,17.9818,17.9141,17.9141,166338.7118
2010-06-25 12:55:00,39.65,39.65,39.59,39.62,169749.44247671522,17.9141,17.9141,17.887,17.9005,169749.4425
2010-06-25 13:00:00,39.61,39.7,39.59,39.68,224321.1334120425,17.896,17.9366,17.887,17.9276,224321.1334
2010-06-25 13:05:00,39.68,39.77,39.68,39.75,133543.22445231536,17.9276,17.9683,17.9276,17.9592,133543.2245
2010-06-25 13:10:00,39.75,39.75,39.64,39.64,123179.85045257772,17.9592,17.9592,17.9095,17.9095,123179.8505
2010-06-25 13:15:00,39.65,39.72,39.63,39.65,339236.52105470287,17.9141,17.9457,17.905,17.9141,339236.5211
2010-06-25 13:20:00,39.64,39.74,39.62,39.72,179325.72478027025,17.9095,17.9547,17.9005,17.9457,179325.7248
2010-06-25 13:25:00,39.71,39.77,39.68,39.74,280073.4618916437,17.9412,17.9683,17.9276,17.9547,280073.4619
2010-06-25 13:30:00,39.74,39.97,39.74,39.96,216450.21645021645,17.9547,18.0586,17.9547,18.0541,216450.2165
2010-06-25 13:35:00,39.96,40.06,39.92,39.93,206873.93414666143,18.0541,18.0993,18.036,18.0406,206873.9341
2010-06-25 13:40:00,39.93,39.94,39.84,39.89,121474.48511084876,18.0406,18.0451,17.9999,18.0225,121474.4851
2010-06-25 13:45:00,39.89,39.91,39.84,39.87,99567.09956709958,18.0225,18.0315,17.9999,18.0135,99567.0996
2010-06-25 13:50:00,39.87,39.89,39.81,39.83,153745.24465433558,18.0135,18.0225,17.9863,17.9954,153745.2447
2010-06-25 13:55:00,39.83,39.97,39.83,39.96,176702.08579299488,17.9954,18.0586,17.9954,18.0541,176702.0858
2010-06-25 14:00:00,39.97,40.07,39.92,39.99,315623.7701692247,18.0586,18.1038,18.036,18.0677,315623.7702
2010-06-25 14:05:00,39.99,39.99,39.88,39.91,168568.8049324413,18.0677,18.0677,18.018,18.0315,168568.8049
2010-06-25 14:10:00,39.91,39.98,39.88,39.94,165158.07424898335,18.0315,18.0632,18.018,18.0451,165158.0742
2010-06-25 14:15:00,39.94,40.01,39.92,40.0,95631.64108618654,18.0451,18.0767,18.036,18.0722,95631.6411
2010-06-25 14:20:00,40.01,40.02,39.93,39.94,149678.60422405877,18.0767,18.0812,18.0406,18.0451,149678.6042
2010-06-25 14:25:00,39.93,39.94,39.82,39.88,192181.55581791943,18.0406,18.0451,17.9909,18.018,192181.5558
2010-06-25 14:30:00,39.89,39.89,39.77,39.84,148235.60278105733,18.0225,18.0225,17.9683,17.9999,148235.6028
2010-06-25 14:35:00,39.84,39.88,39.82,39.83,140364.68581923126,17.9999,18.018,17.9909,17.9954,140364.6858
2010-06-25 14:40:00,39.82,39.83,39.79,39.79,216843.76229830776,17.9909,17.9954,17.9773,17.9773,216843.7623
2010-06-25 14:45:00,39.8,39.8,39.75,39.77,141938.8692115965,17.9818,17.9818,17.9592,17.9683,141938.8692
2010-06-25 14:50:00,39.77,39.8,39.77,39.77,204906.2049062049,17.9683,17.9818,17.9683,17.9683,204906.2049
2010-06-25 14:55:00,39.77,39.81,39.7,39.74,222615.7680703136,17.9683,17.9863,17.9366,17.9547,222615.7681
2010-06-25 15:00:00,39.74,39.75,39.65,39.68,248720.9759937033,17.9547,17.9592,17.9141,17.9276,248720.976
2010-06-25 15:05:00,39.67,39.67,39.6,39.66,195461.10455201365,17.9231,17.9231,17.8915,17.9186,195461.1046
2010-06-25 15:10:00,39.67,39.71,39.65,39.67,183523.5471599108,17.9231,17.9412,17.9141,17.9231,183523.5472
2010-06-25 15:15:00,39.66,39.67,39.48,39.53,369014.8235602781,17.9186,17.9231,17.8373,17.8598,369014.8236
2010-06-25 15:20:00,39.53,39.56,39.47,39.53,359963.26905417815,17.8598,17.8734,17.8327,17.8598,359963.2691
2010-06-25 15:25:00,39.53,39.53,39.4,39.41,400760.8553063099,17.8598,17.8598,17.8011,17.8056,400760.8553
2010-06-25 15:30:00,39.41,39.63,39.4,39.62,449560.5404696314,17.8056,17.905,17.8011,17.9005,449560.5405
2010-06-25 15:35:00,39.61,39.62,39.56,39.62,318378.59110586386,17.896,17.9005,17.8734,17.9005,318378.5911
2010-06-25 15:40:00,39.62,39.64,39.53,39.59,396956.5787747606,17.9005,17.9095,17.8598,17.887,396956.5788
2010-06-25 15:45:00,39.59,39.63,39.49,39.56,731601.7316017316,17.887,17.905,17.8418,17.8734,731601.7316
2010-06-25 15:50:00,39.56,39.6,39.48,39.58,674275.2197297652,17.8734,17.8915,17.8373,17.8824,674275.2197
2010-06-25 15:55:00,39.57,39.65,39.56,39.61,1845730.0275482093,17.8779,17.9141,17.8734,17.896,1845730.0275
2010-06-28 09:30:00,39.72,39.72,39.55,39.57,237832.87419651056,17.9457,17.9457,17.8689,17.8779,237832.8742
2010-06-28 09:35:00,39.56,39.56,39.4,39.46,236914.60055096413,17.8734,17.8734,17.8011,17.8282,236914.6006
2010-06-28 09:40:00,39.45,39.49,39.36,39.43,221959.8583234947,17.8237,17.8418,17.783,17.8147,221959.8583
2010-06-28 09:45:00,39.43,39.53,39.4,39.53,267611.1767020858,17.8147,17.8598,17.8011,17.8598,267611.1767
2010-06-28 09:50:00,39.53,39.61,39.46,39.46,192837.4655647383,17.8598,17.896,17.8282,17.8282,192837.4656
2010-06-28 09:55:00,39.46,39.46,39.27,39.36,147448.5110848747,17.8282,17.8282,17.7424,17.783,147448.5111
2010-06-28 10:00:00,39.36,39.49,39.33,39.4,196772.9240456513,17.783,17.8418,17.7695,17.8011,196772.924
2010-06-28 10:05:00,39.4,39.48,39.38,39.47,237308.1463990555,17.8011,17.8373,17.7921,17.8327,237308.1464
2010-06-28 10:10:00,39.47,39.53,39.43,39.51,125934.67138921683,17.8327,17.8598,17.8147,17.8508,125934.6714
2010-06-28 10:15:00,39.51,39.58,39.44,39.45,209104.02728584548,17.8508,17.8824,17.8192,17.8237,209104.0273
2010-06-28 10:20:00,39.44,39.49,39.41,39.46,158861.34067952252,17.8192,17.8418,17.8056,17.8282,158861.3407
2010-06-28 10:25:00,39.46,39.56,39.43,39.53,219073.85543749185,17.8282,17.8734,17.8147,17.8598,219073.8554
2010-06-28 10:30:00,39.54,39.59,39.41,39.45,176177.35799553982,17.8644,17.887,17.8056,17.8237,176177.358
2010-06-28 10:35:00,39.44,39.45,39.32,39.32,145087.2359963269,17.8192,17.8237,17.765,17.765,145087.236
2010-06-28 10:40:00,39.32,39.4,39.3,39.32,127640.03673094582,17.765,17.8011,17.7559,17.765,127640.0367
2010-06-28 10:45:00,39.32,39.43,39.3,39.4,135117.40784468057,17.765,17.8147,17.7559,17.8011,135117.4078
2010-06-28 10:50:00,39.4,39.51,39.37,39.49,215138.3969565788,17.8011,17.8508,17.7876,17.8418,215138.397
2010-06-28 10:55:00,39.49,39.53,39.46,39.51,108225.10822510824,17.8418,17.8598,17.8282,17.8508,108225.1082
2010-06-28 11:00:00,39.51,39.52,39.47,39.52,135510.95369277187,17.8508,17.8553,17.8327,17.8553,135510.9537
2010-06-28 11:05:00,39.51,39.53,39.49,39.5,105470.28728846912,17.8508,17.8598,17.8418,17.8463,105470.2873
2010-06-28 11:10:00,39.5,39.53,39.46,39.48,116358.38908566182,17.8463,17.8598,17.8282,17.8373,116358.3891
2010-06-28 11:15:00,39.48,39.49,39.4,39.42,77134.98622589532,17.8373,17.8418,17.8011,17.8101,77134.9862
2010-06-28 11:20:00,39.42,39.43,39.37,39.38,129083.03817394728,17.8101,17.8147,17.7876,17.7921,129083.0382
2010-06-28 11:25:00,39.37,39.49,39.37,39.42,158992.52262888628,17.7876,17.8418,17.7876,17.8101,158992.5226
2010-06-28 11:30:00,39.43,39.46,39.4,39.42,96418.73278236914,17.8147,17.8282,17.8011,17.8101,96418.7328
2010-06-28 11:35:00,39.43,39.49,39.42,39.43,99435.9176177358,17.8147,17.8418,17.8101,17.8147,99435.9176
2010-06-28 11:40:00,39.43,39.51,39.43,39.47,121999.21290830382,17.8147,17.8508,17.8147,17.8327,121999.2129
2010-06-28 11:45:00,39.46,39.49,39.41,39.45,60999.60645415191,17.8282,17.8418,17.8056,17.8237,60999.6065
2010-06-28 11:50:00,39.44,39.47,39.41,39.42,67689.88587170406,17.8192,17.8327,17.8056,17.8101,67689.8859
2010-06-28 11:55:00,39.42,39.43,39.37,39.37,75954.34868162141,17.8101,17.8147,17.7876,17.7876,75954.3487
2010-06-28 12:00:00,39.37,39.42,39.36,39.37,94975.7313393677,17.7876,17.8101,17.783,17.7876,94975.7313
2010-06-28 12:05:00,39.36,39.4,39.33,39.37,60606.06060606061,17.783,17.8011,17.7695,17.7876,60606.0606
2010-06-28 12:10:00,39.38,39.4,39.34,39.35,82513.4461498098,17.7921,17.8011,17.774,17.7785,82513.4461
2010-06-28 12:15:00,39.35,39.36,39.27,39.32,125934.67138921683,17.7785,17.783,17.7424,17.765,125934.6714
2010-06-28 12:20:00,39.32,39.37,39.3,39.37,70575.88875770694,17.765,17.7876,17.7559,17.7876,70575.8888
2010-06-28 12:25:00,39.37,39.4,39.36,39.38,58769.513314967866,17.7876,17.8011,17.783,17.7921,58769.5133
2010-06-28 12:30:00,39.37,39.37,39.3,39.33,64016.791289518565,17.7876,17.7876,17.7559,17.7695,64016.7913
2010-06-28 12:35:00,39.33,39.36,39.27,39.28,82251.08225108225,17.7695,17.783,17.7424,17.7469,82251.0823
2010-06-28 12:40:00,39.28,39.3,39.26,39.27,79627.4432638069,17.7469,17.7559,17.7379,17.7424,79627.4433
2010-06-28 12:45:00,39.27,39.3,39.22,39.3,89203.72556736194,17.7424,17.7559,17.7198,17.7559,89203.7256
2010-06-28 12:50:00,39.29,39.3,39.24,39.28,62704.97179588089,17.7514,17.7559,17.7288,17.7469,62704.9718
2010-06-28 12:55:00,39.28,39.3,39.27,39.29,58638.33136560409,17.7469,17.7559,17.7424,17.7514,58638.3314
2010-06-28 13:00:00,39.28,39.29,39.17,39.17,94844.54939000394,17.7469,17.7514,17.6972,17.6972,94844.5494
2010-06-28 13:05:00,39.18,39.21,39.14,39.17,142332.4150596878,17.7017,17.7153,17.6836,17.6972,142332.4151
2010-06-28 13:10:00,39.16,39.17,39.13,39.13,92352.09235209235,17.6927,17.6972,17.6791,17.6791,92352.0924
2010-06-28 13:15:00,39.14,39.15,39.07,39.08,103240.19414928506,17.6836,17.6882,17.652,17.6565,103240.1941
2010-06-28 13:20:00,39.08,39.13,39.06,39.11,130263.67571822116,17.6565,17.6791,17.6475,17.6701,130263.6757
2010-06-28 13:25:00,39.11,39.17,39.09,39.12,53784.59923914469,17.6701,17.6972,17.661,17.6746,53784.5992
2010-06-28 13:30:00,39.12,39.13,39.06,39.1,80152.17106126198,17.6746,17.6791,17.6475,17.6656,80152.1711
2010-06-28 13:35:00,39.1,39.14,39.08,39.13,83694.0836940837,17.6656,17.6836,17.6565,17.6791,83694.0837
2010-06-28 13:40:00,39.13,39.14,39.08,39.1,91302.63675718222,17.6791,17.6836,17.6565,17.6656,91302.6368
2010-06-28 13:45:00,39.09,39.17,39.09,39.15,96681.09668109668,17.661,17.6972,17.661,17.6882,96681.0967
2010-06-28 13:50:00,39.15,39.18,39.12,39.12,68345.7956185229,17.6882,17.7017,17.6746,17.6746,68345.7956
2010-06-28 13:55:00,39.12,39.15,39.11,39.12,98255.2800734619,17.6746,17.6882,17.6701,17.6746,98255.2801
2010-06-28 14:00:00,39.11,39.12,39.07,39.08,184179.45690672964,17.6701,17.6746,17.652,17.6565,184179.4569
2010-06-28 14:05:00,39.07,39.08,39.03,39.07,189033.18903318903,17.652,17.6565,17.6339,17.652,189033.189
2010-06-28 14:10:00,39.07,39.13,39.07,39.12,118457.30027548208,17.652,17.6791,17.652,17.6746,118457.3003
2010-06-28 14:15:00,39.13,39.14,39.1,39.11,72412.43604879969,17.6791,17.6836,17.6656,17.6701,72412.436
2010-06-28 14:20:00,39.11,39.14,39.08,39.11,82775.81004853733,17.6701,17.6836,17.6565,17.6701,82775.81
2010-06-28 14:25:00,39.11,39.14,39.08,39.08,90646.72701036338,17.6701,17.6836,17.6565,17.6565,90646.727
2010-06-28 14:30:00,39.08,39.11,39.06,39.06,95500.45913682276,17.6565,17.6701,17.6475,17.6475,95500.4591
2010-06-28 14:35:00,39.07,39.16,39.06,39.13,189557.9168306441,17.652,17.6927,17.6475,17.6791,189557.9168
2010-06-28 14:40:00,39.13,39.21,39.13,39.2,133543.22445231536,17.6791,17.7153,17.6791,17.7107,133543.2245
2010-06-28 14:45:00,39.2,39.21,39.15,39.17,85661.81293454021,17.7107,17.7153,17.6882,17.6972,85661.8129
2010-06-28 14:50:00,39.17,39.21,39.11,39.11,83562.90174471993,17.6972,17.7153,17.6701,17.6701,83562.9017
2010-06-28 14:55:00,39.11,39.2,39.11,39.2,90909.09090909093,17.6701,17.7107,17.6701,17.7107,90909.0909
2010-06-28 15:00:00,39.19,39.24,39.18,39.19,93139.18404827495,17.7062,17.7288,17.7017,17.7062,93139.184
2010-06-28 15:05:00,39.18,39.23,39.16,39.17,115177.75154138792,17.7017,17.7243,17.6927,17.6972,115177.7515
2010-06-28 15:10:00,39.17,39.2,39.13,39.13,168831.16883116885,17.6972,17.7107,17.6791,17.6791,168831.1688
2010-06-28 15:15:00,39.13,39.17,39.11,39.17,85399.44903581268,17.6791,17.6972,17.6701,17.6972,85399.449
2010-06-28 15:20:00,39.17,39.17,39.05,39.06,125147.57969303423,17.6972,17.6972,17.643,17.6475,125147.5797
2010-06-28 15:25:00,39.07,39.07,39.0,39.04,156893.61143906598,17.652,17.652,17.6204,17.6385,156893.6114
2010-06-28 15:30:00,39.04,39.06,39.01,39.06,125147.57969303423,17.6385,17.6475,17.6249,17.6475,125147.5797
2010-06-28 15:35:00,39.06,39.11,39.05,39.09,149153.8764266037,17.6475,17.6701,17.643,17.661,149153.8764
2010-06-28 15:40:00,39.09,39.17,39.07,39.16,174996.72045126592,17.661,17.6972,17.652,17.6927,174996.7205
2010-06-28 15:45:00,39.16,39.17,39.11,39.13,317722.68135904503,17.6927,17.6972,17.6701,17.6791,317722.6814
2010-06-28 15:50:00,39.13,39.14,39.03,39.11,493506.4935064935,17.6791,17.6836,17.6339,17.6701,493506.4935
2010-06-28 15:55:00,39.11,39.12,39.05,39.05,712317.9850452578,17.6701,17.6746,17.643,17.643,712317.985
2010-06-29 09:30:00,38.47,38.62,38.34,38.35,428833.7924701561,17.3809,17.4487,17.3222,17.3267,428833.7925
2010-06-29 09:35:00,38.34,38.4,38.31,38.37,173291.35510953693,17.3222,17.3493,17.3086,17.3357,173291.3551
2010-06-29 09:40:00,38.37,38.37,38.13,38.21,296208.84166338714,17.3357,17.3357,17.2273,17.2635,296208.8417
2010-06-29 09:45:00,38.2,38.24,38.13,38.2,262101.5348288076,17.2589,17.277,17.2273,17.2589,262101.5348
2010-06-29 09:50:00,38.19,38.3,38.15,38.27,209235.20923520924,17.2544,17.3041,17.2364,17.2906,209235.2092
2010-06-29 09:55:00,38.27,38.4,38.22,38.32,224714.67926013385,17.2906,17.3493,17.268,17.3132,224714.6793
2010-06-29 10:00:00,38.3,38.35,38.12,38.14,505444.0508985964,17.3041,17.3267,17.2228,17.2318,505444.0509
2010-06-29 10:05:00,38.15,38.24,38.06,38.21,422537.0589006953,17.2364,17.277,17.1957,17.2635,422537.0589
2010-06-29 10:10:00,38.2,38.26,38.18,38.25,199003.01718483536,17.2589,17.2861,17.2499,17.2815,199003.0172
2010-06-29 10:15:00,38.24,38.24,38.08,38.15,274563.82001836546,17.277,17.277,17.2047,17.2364,274563.82
2010-06-29 10:20:00,38.15,38.15,38.03,38.08,260658.5333858061,17.2364,17.2364,17.1821,17.2047,260658.5334
2010-06-29 10:25:00,38.08,38.08,37.88,37.92,246884.4287026105,17.2047,17.2047,17.1144,17.1324,246884.4287
2010-06-29 10:30:00,37.92,38.14,37.92,38.13,240718.87708251344,17.1324,17.2318,17.1324,17.2273,240718.8771
2010-06-29 10:35:00,38.13,38.23,38.08,38.22,181424.6359700905,17.2273,17.2725,17.2047,17.268,181424.636
2010-06-29 10:40:00,38.22,38.27,38.21,38.22,126197.03528794438,17.268,17.2906,17.2635,17.268,126197.0353
2010-06-29 10:45:00,38.23,38.29,38.22,38.28,210678.2106782107,17.2725,17.2996,17.268,17.2951,210678.2107
2010-06-29 10:50:00,38.28,38.3,38.22,38.27,131575.49521185886,17.2951,17.3041,17.268,17.2906,131575.4952
2010-06-29 10:55:00,38.28,38.33,38.28,38.33,146792.6013380559,17.2951,17.3177,17.2951,17.3177,146792.6013
2010-06-29 11:00:00,38.33,38.33,38.25,38.28,100485.37321264594,17.3177,17.3177,17.2815,17.2951,100485.3732
2010-06-29 11:05:00,38.28,38.31,38.22,38.31,161222.61576807033,17.2951,17.3086,17.268,17.3086,161222.6158
2010-06-29 11:10:00,38.31,38.34,38.25,38.3,138396.95657877476,17.3086,17.3222,17.2815,17.3041,138396.9566
2010-06-29 11:15:00,38.3,38.31,38.23,38.23,142988.32480650663,17.3041,17.3086,17.2725,17.2725,142988.3248
2010-06-29 11:20:00,38.24,38.31,38.22,38.24,182211.7276662732,17.277,17.3086,17.268,17.277,182211.7277
2010-06-29 11:25:00,38.24,38.24,38.22,38.23,120687.39341466616,17.277,17.277,17.268,17.2725,120687.3934
2010-06-29 11:30:00,38.24,38.24,38.13,38.14,182211.7276662732,17.277,17.277,17.2273,17.2318,182211.7277
2010-06-29 11:35:00,38.14,38.23,38.12,38.23,154532.33635051816,17.2318,17.2725,17.2228,17.2725,154532.3364
2010-06-29 11:40:00,38.22,38.27,38.16,38.17,95894.00498491408,17.268,17.2906,17.2409,17.2454,95894.005
2010-06-29 11:45:00,38.16,38.21,38.15,38.19,82119.90030171849,17.2409,17.2635,17.2364,17.2544,82119.9003
2010-06-29 11:50:00,38.2,38.22,38.17,38.18,73855.43749180113,17.2589,17.268,17.2454,17.2499,73855.4375
2010-06-29 11:55:00,38.17,38.19,38.12,38.13,70444.70680834318,17.2454,17.2544,17.2228,17.2273,70444.7068
2010-06-29 12:00:00,38.14,38.16,38.12,38.12,181031.0901219992,17.2318,17.2409,17.2228,17.2228,181031.0901
2010-06-29 12:05:00,38.12,38.16,38.08,38.15,129870.12987012988,17.2228,17.2409,17.2047,17.2364,129870.1299
2010-06-29 12:10:00,38.13,38.18,38.09,38.16,143513.0526039617,17.2273,17.2499,17.2092,17.2409,143513.0526
2010-06-29 12:15:00,38.16,38.23,38.12,38.17,115308.93349075167,17.2409,17.2725,17.2228,17.2454,115308.9335
2010-06-29 12:20:00,38.16,38.22,38.16,38.22,81463.99055489965,17.2409,17.268,17.2409,17.268,81463.9906
2010-06-29 12:25:00,38.22,38.22,38.12,38.18,80676.89885871705,17.268,17.268,17.2228,17.2499,80676.8989
2010-06-29 12:30:00,38.18,38.2,38.13,38.14,93139.18404827495,17.2499,17.2589,17.2273,17.2318,93139.184
2010-06-29 12:35:00,38.13,38.19,38.12,38.12,98780.00787091696,17.2273,17.2544,17.2228,17.2228,98780.0079
2010-06-29 12:40:00,38.12,38.17,38.1,38.12,101403.64685819233,17.2228,17.2454,17.2138,17.2228,101403.6469
2010-06-29 12:45:00,38.13,38.21,38.13,38.2,80283.35301062574,17.2273,17.2635,17.2273,17.2589,80283.353
2010-06-29 12:50:00,38.2,38.21,38.17,38.18,72805.981896891,17.2589,17.2635,17.2454,17.2499,72805.9819
2010-06-29 12:55:00,38.17,38.18,38.1,38.13,102321.92050373869,17.2454,17.2499,17.2138,17.2273,102321.9205
2010-06-29 13:00:00,38.13,38.14,38.08,38.1,97861.7342253706,17.2273,17.2318,17.2047,17.2138,97861.7342
2010-06-29 13:05:00,38.09,38.12,38.02,38.12,117670.20857929948,17.2092,17.2228,17.1776,17.2228,117670.2086
2010-06-29 13:10:00,38.12,38.13,38.07,38.11,138921.68437622982,17.2228,17.2273,17.2002,17.2183,138921.6844
2010-06-29 13:15:00,38.11,38.12,38.08,38.1,197953.56158992523,17.2183,17.2228,17.2047,17.2138,197953.5616
2010-06-29 13:20:00,38.12,38.15,38.1,38.12,210284.66483011932,17.2228,17.2364,17.2138,17.2228,210284.6648
2010-06-29 13:25:00,38.12,38.18,38.11,38.18,172504.26341335432,17.2228,17.2499,17.2183,17.2499,172504.2634
2010-06-29 13:30:00,38.18,38.18,38.09,38.1,277187.4590056408,17.2499,17.2499,17.2092,17.2138,277187.459
2010-06-29 13:35:00,38.1,38.15,38.06,38.13,294503.4763216582,17.2138,17.2364,17.1957,17.2273,294503.4763
2010-06-29 13:40:00,38.13,38.22,38.13,38.22,155450.60999606454,17.2273,17.268,17.2273,17.268,155450.61
2010-06-29 13:45:00,38.22,38.23,38.17,38.21,114259.47789584154,17.268,17.2725,17.2454,17.2635,114259.4779
2010-06-29 13:50:00,38.22,38.23,38.15,38.16,103633.73999737635,17.268,17.2725,17.2364,17.2409,103633.74
2010-06-29 13:55:00,38.16,38.3,38.16,38.29,141807.68726223274,17.2409,17.3041,17.2409,17.2996,141807.6873
2010-06-29 14:00:00,38.29,38.34,38.25,38.31,154663.51829988195,17.2996,17.3222,17.2815,17.3086,154663.5183
2010-06-29 14:05:00,38.31,38.4,38.3,38.37,174865.53850190213,17.3086,17.3493,17.3041,17.3357,174865.5385
2010-06-29 14:10:00,38.37,38.43,38.37,38.38,113078.84035156763,17.3357,17.3629,17.3357,17.3403,113078.8404
2010-06-29 14:15:00,38.38,38.39,38.32,38.34,116096.02518693428,17.3403,17.3448,17.3132,17.3222,116096.0252
2010-06-29 14:20:00,38.33,38.44,38.31,38.41,177357.99553981374,17.3177,17.3674,17.3086,17.3538,177357.9955
2010-06-29 14:25:00,38.41,38.44,38.34,38.34,140102.32192050375,17.3538,17.3674,17.3222,17.3222,140102.3219
2010-06-29 14:30:00,38.34,38.36,38.27,38.29,150596.87786960514,17.3222,17.3312,17.2906,17.2996,150596.8779
2010-06-29 14:35:00,38.28,38.34,38.25,38.3,161616.1616161616,17.2951,17.3222,17.2815,17.3041,161616.1616
2010-06-29 14:40:00,38.29,38.31,38.25,38.29,107700.38042765316,17.2996,17.3086,17.2815,17.2996,107700.3804
2010-06-29 14:45:00,38.29,38.3,38.24,38.26,117276.66273120818,17.2996,17.3041,17.277,17.2861,117276.6627
2010-06-29 14:50:00,38.25,38.36,38.21,38.28,220254.4929817657,17.2815,17.3312,17.2635,17.2951,220254.493
2010-06-29 14:55:00,38.29,38.31,38.18,38.21,170011.80637544274,17.2996,17.3086,17.2499,17.2635,170011.8064
2010-06-29 15:00:00,38.21,38.25,38.18,38.25,169880.62442607898,17.2635,17.2815,17.2499,17.2815,169880.6244
2010-06-29 15:05:00,38.26,38.31,38.18,38.19,304604.48642266827,17.2861,17.3086,17.2499,17.2544,304604.4864
2010-06-29 15:10:00,38.18,38.19,38.09,38.1,325200.05247277976,17.2499,17.2544,17.2092,17.2138,325200.0525
2010-06-29 15:15:00,38.1,38.18,38.02,38.02,228518.95579168308,17.2138,17.2499,17.1776,17.1776,228518.9558
2010-06-29 15:20:00,38.02,38.08,37.89,38.02,332283.8777384232,17.1776,17.2047,17.1189,17.1776,332283.8777
2010-06-29 15:25:00,38.01,38.02,37.89,37.98,291223.927587564,17.1731,17.1776,17.1189,17.1595,291223.9276
2010-06-29 15:30:00,37.99,38.04,37.91,38.0,328086.05535878264,17.1641,17.1867,17.1279,17.1686,328086.0554
2010-06-29 15:35:00,38.0,38.07,37.99,38.02,255673.61930998293,17.1686,17.2002,17.1641,17.1776,255673.6193
2010-06-29 15:40:00,38.02,38.02,37.86,37.86,369933.0972058245,17.1776,17.1776,17.1053,17.1053,369933.0972
2010-06-29 15:45:00,37.86,37.91,37.79,37.86,506362.3245441428,17.1053,17.1279,17.0737,17.1053,506362.3245
2010-06-29 15:50:00,37.86,38.07,37.83,38.07,662468.8442870261,17.1053,17.2002,17.0918,17.2002,662468.8443
2010-06-29 15:55:00,38.06,38.1,37.95,38.01,1076216.712580349,17.1957,17.2138,17.146,17.1731,1076216.7126
2010-06-30 09:30:00,37.9,37.92,37.73,37.8,366915.9123704578,17.1234,17.1324,17.0466,17.0782,366915.9124
2010-06-30 09:35:00,37.8,37.86,37.73,37.75,148104.42083169357,17.0782,17.1053,17.0466,17.0556,148104.4208
2010-06-30 09:40:00,37.75,37.93,37.74,37.89,222091.0402728585,17.0556,17.137,17.0511,17.1189,222091.0403
2010-06-30 09:45:00,37.88,37.99,37.86,37.97,224845.8612094976,17.1144,17.1641,17.1053,17.155,224845.8612
2010-06-30 09:50:00,37.98,38.08,37.97,38.06,194936.3767545586,17.1595,17.2047,17.155,17.1957,194936.3768
2010-06-30 09:55:00,38.07,38.15,38.02,38.02,303948.5766758494,17.2002,17.2364,17.1776,17.1776,303948.5767
2010-06-30 10:00:00,38.02,38.03,37.92,37.94,270234.8156893612,17.1776,17.1821,17.1324,17.1415,270234.8157
2010-06-30 10:05:00,37.95,38.0,37.92,37.95,173160.17316017317,17.146,17.1686,17.1324,17.146,173160.1732
2010-06-30 10:10:00,37.95,38.05,37.95,38.05,125934.67138921683,17.146,17.1912,17.146,17.1912,125934.6714
2010-06-30 10:15:00,38.05,38.12,38.04,38.05,153876.42660369934,17.1912,17.2228,17.1867,17.1912,153876.4266
2010-06-30 10:20:00,38.05,38.05,37.95,37.99,153220.5168568805,17.1912,17.1912,17.146,17.1641,153220.5169
2010-06-30 10:25:00,37.99,38.05,37.97,38.0,119769.11976911976,17.1641,17.1912,17.155,17.1686,119769.1198
2010-06-30 10:30:00,37.99,38.06,37.95,37.99,230749.0489308671,17.1641,17.1957,17.146,17.1641,230749.0489
2010-06-30 10:35:00,37.99,38.09,37.99,38.08,143644.23455332546,17.1641,17.2092,17.1641,17.2047,143644.2346
2010-06-30 10:40:00,38.08,38.13,37.95,37.95,198347.1074380165,17.2047,17.2273,17.146,17.146,198347.1074
2010-06-30 10:45:00,37.95,37.99,37.87,37.88,269447.7239931786,17.146,17.1641,17.1098,17.1144,269447.724
2010-06-30 10:50:00,37.88,37.93,37.82,37.93,243080.1521710613,17.1144,17.137,17.0873,17.137,243080.1522
2010-06-30 10:55:00,37.93,38.02,37.9,37.98,243211.33412042505,17.137,17.1776,17.1234,17.1595,243211.3341
2010-06-30 11:00:00,37.98,38.1,37.95,38.07,162140.88941361668,17.1595,17.2138,17.146,17.2002,162140.8894
2010-06-30 11:05:00,38.07,38.1,38.02,38.02,96943.46057982424,17.2002,17.2138,17.1776,17.1776,96943.4606
2010-06-30 11:10:00,38.02,38.08,38.02,38.04,120687.39341466616,17.1776,17.2047,17.1776,17.1867,120687.3934
2010-06-30 11:15:00,38.04,38.11,38.04,38.11,95106.91328873148,17.1867,17.2183,17.1867,17.2183,95106.9133
2010-06-30 11:20:00,38.11,38.19,38.08,38.18,179850.45257772531,17.2183,17.2544,17.2047,17.2499,179850.4526
2010-06-30 11:25:00,38.17,38.18,38.12,38.12,115046.56959202414,17.2454,17.2499,17.2228,17.2228,115046.5696
2010-06-30 11:30:00,38.12,38.21,38.09,38.18,214351.30526039616,17.2228,17.2635,17.2092,17.2499,214351.3053
2010-06-30 11:35:00,38.18,38.27,38.16,38.26,102846.64830119377,17.2499,17.2906,17.2409,17.2861,102846.6483
2010-06-30 11:40:00,38.26,38.31,38.22,38.22,100485.37321264594,17.2861,17.3086,17.268,17.268,100485.3732
2010-06-30 11:45:00,38.22,38.27,38.21,38.23,95631.64108618654,17.268,17.2906,17.2635,17.2725,95631.6411
2010-06-30 11:50:00,38.23,38.28,38.17,38.18,76610.25842844025,17.2725,17.2951,17.2454,17.2499,76610.2584
2010-06-30 11:55:00,38.18,38.22,38.15,38.15,99567.09956709958,17.2499,17.268,17.2364,17.2364,99567.0996
2010-06-30 12:00:00,38.14,38.24,38.12,38.21,128164.76452840088,17.2318,17.277,17.2228,17.2635,128164.7645
2010-06-30 12:05:00,38.21,38.27,38.17,38.27,75560.8028335301,17.2635,17.2906,17.2454,17.2906,75560.8028
2010-06-30 12:10:00,38.26,38.31,38.25,38.26,99698.28151646334,17.2861,17.3086,17.2815,17.2861,99698.2815
2010-06-30 12:15:00,38.26,38.3,38.24,38.3,82906.99199790109,17.2861,17.3041,17.277,17.3041,82906.992
2010-06-30 12:20:00,38.3,38.3,38.21,38.28,221566.3124754034,17.3041,17.3041,17.2635,17.2951,221566.3125
2010-06-30 12:25:00,38.28,38.34,38.23,38.24,127246.49088285452,17.2951,17.3222,17.2725,17.277,127246.4909
2010-06-30 12:30:00,38.24,38.28,38.19,38.28,99698.28151646334,17.277,17.2951,17.2544,17.2951,99698.2815
2010-06-30 12:35:00,38.28,38.28,38.18,38.24,105470.28728846912,17.2951,17.2951,17.2499,17.277,105470.2873
2010-06-30 12:40:00,38.24,38.28,38.16,38.17,159779.61432506886,17.277,17.2951,17.2409,17.2454,159779.6143
2010-06-30 12:45:00,38.17,38.23,38.11,38.22,313524.85897940444,17.2454,17.2725,17.2183,17.268,313524.859
2010-06-30 12:50:00,38.22,38.24,38.2,38.21,81332.80860553589,17.268,17.277,17.2589,17.2635,81332.8086
2010-06-30 12:55:00,38.21,38.21,38.16,38.19,46569.59202413748,17.2635,17.2635,17.2409,17.2544,46569.592
2010-06-30 13:00:00,38.19,38.21,38.18,38.18,110061.65551620098,17.2544,17.2635,17.2499,17.2499,110061.6555
2010-06-30 13:05:00,38.18,38.18,38.09,38.1,173684.90095762824,17.2499,17.2499,17.2092,17.2138,173684.901
2010-06-30 13:10:00,38.1,38.11,38.08,38.1,188508.461235734,17.2138,17.2183,17.2047,17.2138,188508.4612
2010-06-30 13:15:00,38.1,38.1,38.05,38.1,147710.87498360226,17.2138,17.2138,17.1912,17.2138,147710.875
2010-06-30 13:20:00,38.09,38.15,38.07,38.15,237570.51029778304,17.2092,17.2364,17.2002,17.2364,237570.5103
2010-06-30 13:25:00,38.15,38.15,38.08,38.11,353404.17158598977,17.2364,17.2364,17.2047,17.2183,353404.1716
2010-06-30 13:30:00,38.11,38.13,38.03,38.08,280335.8257903713,17.2183,17.2273,17.1821,17.2047,280335.8258
2010-06-30 13:35:00,38.08,38.11,38.05,38.08,87104.81437754165,17.2047,17.2183,17.1912,17.2047,87104.8144
2010-06-30 13:40:00,38.08,38.13,38.08,38.11,81070.44470680834,17.2047,17.2273,17.2047,17.2183,81070.4447
2010-06-30 13:45:00,38.11,38.18,38.11,38.15,86842.45047881412,17.2183,17.2499,17.2183,17.2364,86842.4505
2010-06-30 13:50:00,38.15,38.23,38.12,38.21,93795.0937950938,17.2364,17.2725,17.2228,17.2635,93795.0938
2010-06-30 13:55:00,38.22,38.24,38.2,38.2,71756.52630198085,17.268,17.277,17.2589,17.2589,71756.5263
2010-06-30 14:00:00,38.19,38.28,38.17,38.18,140758.23166732257,17.2544,17.2951,17.2454,17.2499,140758.2317
2010-06-30 14:05:00,38.18,38.19,38.07,38.15,146530.23743932834,17.2499,17.2544,17.2002,17.2364,146530.2374
2010-06-30 14:10:00,38.15,38.18,38.07,38.08,109668.10966810968,17.2364,17.2499,17.2002,17.2047,109668.1097
2010-06-30 14:15:00,38.09,38.15,38.07,38.08,122261.57680703136,17.2092,17.2364,17.2002,17.2047,122261.5768
2010-06-30 14:20:00,38.08,38.12,37.96,37.99,194018.1031090122,17.2047,17.2228,17.1505,17.1641,194018.1031
2010-06-30 14:25:00,37.99,38.11,37.95,38.07,178145.08723599633,17.1641,17.2183,17.146,17.2002,178145.0872
2010-06-30 14:30:00,38.07,38.09,38.03,38.05,121736.84900957628,17.2002,17.2092,17.1821,17.1912,121736.849
2010-06-30 14:35:00,38.05,38.08,38.01,38.02,110586.38331365604,17.1912,17.2047,17.1731,17.1776,110586.3833
2010-06-30 14:40:00,38.02,38.03,37.92,37.96,160566.70602125148,17.1776,17.1821,17.1324,17.1505,160566.706
2010-06-30 14:45:00,37.96,38.04,37.92,38.04,117932.57247802702,17.1505,17.1867,17.1324,17.1867,117932.5725
2010-06-30 14:50:00,38.04,38.07,38.0,38.05,90646.72701036338,17.1867,17.2002,17.1686,17.1912,90646.727
2010-06-30 14:55:00,38.05,38.07,37.97,37.97,83300.5378459924,17.1912,17.2002,17.155,17.155,83300.5378
2010-06-30 15:00:00,37.96,38.01,37.95,38.0,255017.70956316413,17.1505,17.1731,17.146,17.1686,255017.7096
2010-06-30 15:05:00,38.01,38.02,37.98,38.0,138921.68437622982,17.1731,17.1776,17.1595,17.1686,138921.6844
2010-06-30 15:10:00,38.0,38.01,37.96,37.96,159517.25042634134,17.1686,17.1731,17.1505,17.1505,159517.2504
2010-06-30 15:15:00,37.96,37.96,37.88,37.9,189164.3709825528,17.1505,17.1505,17.1144,17.1234,189164.371
2010-06-30 15:20:00,37.89,37.95,37.87,37.88,176964.44969172243,17.1189,17.146,17.1098,17.1144,176964.4497
2010-06-30 15:25:00,37.88,37.88,37.74,37.74,287682.0149547422,17.1144,17.1144,17.0511,17.0511,287682.015
2010-06-30 15:30:00,37.75,37.75,37.63,37.65,406532.8610783157,17.0556,17.0556,17.0014,17.0104,406532.8611
2010-06-30 15:35:00,37.65,37.69,37.49,37.5,379115.8336612882,17.0104,17.0285,16.9382,16.9427,379115.8337
2010-06-30 15:40:00,37.5,37.54,37.35,37.35,530893.3490751673,16.9427,16.9608,16.8749,16.8749,530893.3491
2010-06-30 15:45:00,37.35,37.5,37.35,37.47,675324.6753246754,16.8749,16.9427,16.8749,16.9291,675324.6753
2010-06-30 15:50:00,37.47,37.55,37.35,37.38,716646.9893742622,16.9291,16.9653,16.8749,16.8885,716646.9894
2010-06-30 15:55:00,37.37,37.43,37.33,37.38,1428571.4285714286,16.8839,16.9111,16.8659,16.8885,1428571.4286
2010-07-01 09:30:00,37.54,37.79,37.44,37.44,312081.857536403,16.9608,17.0737,16.9156,16.9156,312081.8575
2010-07-01 09:35:00,37.45,37.5,37.32,37.42,311688.3116883117,16.9201,16.9427,16.8614,16.9065,311688.3117
2010-07-01 09:40:00,37.42,37.57,37.4,37.55,373343.8278892824,16.9065,16.9743,16.8975,16.9653,373343.8279
2010-07-01 09:45:00,37.55,37.55,37.45,37.46,280335.8257903713,16.9653,16.9653,16.9201,16.9246,280335.8258
2010-07-01 09:50:00,37.46,37.48,37.29,37.34,247409.1565000656,16.9246,16.9336,16.8478,16.8704,247409.1565
2010-07-01 09:55:00,37.34,37.48,37.33,37.4,250426.34133543223,16.8704,16.9336,16.8659,16.8975,250426.3413
2010-07-01 10:00:00,37.39,37.41,36.99,37.0,754165.0268922996,16.893,16.902,16.7123,16.7168,754165.0269
2010-07-01 10:05:00,37.0,37.12,36.99,37.0,422012.3311032402,16.7168,16.771,16.7123,16.7168,422012.3311
2010-07-01 10:10:00,37.0,37.04,36.83,36.86,375573.9210284665,16.7168,16.7348,16.64,16.6535,375573.921
2010-07-01 10:15:00,36.88,37.02,36.87,36.99,265381.08356290177,16.6626,16.7258,16.658,16.7123,265381.0836
2010-07-01 10:20:00,36.99,37.08,36.98,37.07,226682.4085005904,16.7123,16.7529,16.7077,16.7484,226682.4085
2010-07-01 10:25:00,37.07,37.11,37.02,37.04,236389.87275350912,16.7484,16.7665,16.7258,16.7348,236389.8728
2010-07-01 10:30:00,37.04,37.1,36.95,36.98,183392.36521054705,16.7348,16.762,16.6942,16.7077,183392.3652
2010-07-01 10:35:00,36.98,37.0,36.9,36.95,429620.8841663387,16.7077,16.7168,16.6716,16.6942,429620.8842
2010-07-01 10:40:00,36.96,36.99,36.91,36.94,588613.406795225,16.6987,16.7123,16.6761,16.6897,588613.4068
2010-07-01 10:45:00,36.94,37.04,36.92,37.0,437885.34697625606,16.6897,16.7348,16.6806,16.7168,437885.347
2010-07-01 10:50:00,37.01,37.03,36.99,36.99,215663.12475403387,16.7213,16.7303,16.7123,16.7123,215663.1248
2010-07-01 10:55:00,36.99,36.99,36.88,36.92,216581.3983995802,16.7123,16.7123,16.6626,16.6806,216581.3984
2010-07-01 11:00:00,36.91,36.94,36.82,36.87,276531.549258822,16.6761,16.6897,16.6355,16.658,276531.5493
2010-07-01 11:05:00,36.87,36.9,36.77,36.83,238882.32979142072,16.658,16.6716,16.6129,16.64,238882.3298
2010-07-01 11:10:00,36.83,36.9,36.64,36.65,327298.9636626,16.64,16.6716,16.5541,16.5586,327298.9637
2010-07-01 11:15:00,36.65,36.75,36.64,36.74,175521.448248721,16.5586,16.6038,16.5541,16.5993,175521.4482
2010-07-01 11:20:00,36.74,36.75,36.67,36.74,137085.1370851371,16.5993,16.6038,16.5677,16.5993,137085.1371
2010-07-01 11:25:00,36.74,36.86,36.73,36.8,177357.99553981374,16.5993,16.6535,16.5948,16.6264,177357.9955
2010-07-01 11:30:00,36.8,36.83,36.71,36.82,178800.99698281518,16.6264,16.64,16.5858,16.6355,178800.997
2010-07-01 11:35:00,36.82,36.89,36.8,36.83,115964.84323757052,16.6355,16.6671,16.6264,16.64,115964.8432
2010-07-01 11:40:00,36.83,36.87,36.77,36.86,177620.35943854126,16.64,16.658,16.6129,16.6535,177620.3594
2010-07-01 11:45:00,36.86,36.96,36.86,36.94,174471.99265381086,16.6535,16.6987,16.6535,16.6897,174471.9927
2010-07-01 11:50:00,36.93,36.97,36.92,36.95,190738.554374918,16.6852,16.7032,16.6806,16.6942,190738.5544
2010-07-01 11:55:00,36.95,36.95,36.87,36.92,170405.35222353405,16.6942,16.6942,16.658,16.6806,170405.3522
2010-07-01 12:00:00,36.91,36.94,36.85,36.85,189426.7348812804,16.6761,16.6897,16.649,16.649,189426.7349
2010-07-01 12:05:00,36.85,36.89,36.8,36.88,116227.20713629804,16.649,16.6671,16.6264,16.6626,116227.2071
2010-07-01 12:10:00,36.87,36.9,36.83,36.86,118194.93637675456,16.658,16.6716,16.64,16.6535,118194.9364
2010-07-01 12:15:00,36.84,36.9,36.82,36.86,121999.21290830382,16.6445,16.6716,16.6355,16.6535,121999.2129
2010-07-01 12:20:00,36.86,36.86,36.78,36.8,92352.09235209235,16.6535,16.6535,16.6174,16.6264,92352.0924
2010-07-01 12:25:00,36.79,36.9,36.78,36.87,80414.53495998951,16.6219,16.6716,16.6174,16.658,80414.535
2010-07-01 12:30:00,36.86,36.94,36.82,36.94,74380.1652892562,16.6535,16.6897,16.6355,16.6897,74380.1653
2010-07-01 12:35:00,36.94,37.02,36.91,36.98,118194.93637675456,16.6897,16.7258,16.6761,16.7077,118194.9364
2010-07-01 12:40:00,36.98,37.3,36.96,37.25,320215.1383969566,16.7077,16.8523,16.6987,16.8297,320215.1384
2010-07-01 12:45:00,37.25,37.25,37.18,37.23,200970.74642529187,16.8297,16.8297,16.7981,16.8207,200970.7464
2010-07-01 12:50:00,37.23,37.28,37.11,37.12,118588.48222484588,16.8207,16.8433,16.7665,16.771,118588.4822
2010-07-01 12:55:00,37.1,37.12,37.03,37.08,99304.73566837204,16.762,16.771,16.7303,16.7529,99304.7357
2010-07-01 13:00:00,37.08,37.09,37.01,37.05,70444.70680834318,16.7529,16.7574,16.7213,16.7394,70444.7068
2010-07-01 13:05:00,37.06,37.11,37.02,37.09,102846.64830119377,16.7439,16.7665,16.7258,16.7574,102846.6483
2010-07-01 13:10:00,37.09,37.09,36.99,37.02,69657.61511216057,16.7574,16.7574,16.7123,16.7258,69657.6151
2010-07-01 13:15:00,37.02,37.15,36.99,37.15,113734.75009838646,16.7258,16.7845,16.7123,16.7845,113734.7501
2010-07-01 13:20:00,37.15,37.18,37.09,37.12,92352.09235209235,16.7845,16.7981,16.7574,16.771,92352.0924
2010-07-01 13:25:00,37.12,37.13,37.05,37.07,104289.6497441952,16.771,16.7755,16.7394,16.7484,104289.6497
2010-07-01 13:30:00,37.07,37.25,37.07,37.21,121605.66706021252,16.7484,16.8297,16.7484,16.8117,121605.6671
2010-07-01 13:35:00,37.22,37.25,37.15,37.25,103633.73999737635,16.8162,16.8297,16.7845,16.8297,103633.74
2010-07-01 13:40:00,37.25,37.25,37.06,37.12,161878.52551488916,16.8297,16.8297,16.7439,16.771,161878.5255
2010-07-01 13:45:00,37.13,37.14,37.05,37.09,108618.65407319952,16.7755,16.78,16.7394,16.7574,108618.6541
2010-07-01 13:50:00,37.09,37.17,37.09,37.15,103764.92194674013,16.7574,16.7936,16.7574,16.7845,103764.9219
2010-07-01 13:55:00,37.15,37.17,37.07,37.12,146661.41938869213,16.7845,16.7936,16.7484,16.771,146661.4194
2010-07-01 14:00:00,37.12,37.18,37.12,37.18,123179.85045257772,16.771,16.7981,16.771,16.7981,123179.8505
2010-07-01 14:05:00,37.19,37.19,37.12,37.13,118194.93637675456,16.8026,16.8026,16.771,16.7755,118194.9364
2010-07-01 14:10:00,37.12,37.25,37.12,37.22,93532.72989636626,16.771,16.8297,16.771,16.8162,93532.7299
2010-07-01 14:15:00,37.22,37.36,37.22,37.29,203725.567361931,16.8162,16.8794,16.8162,16.8478,203725.5674
2010-07-01 14:20:00,37.29,37.31,37.19,37.31,108881.01797192708,16.8478,16.8568,16.8026,16.8568,108881.018
2010-07-01 14:25:00,37.31,37.31,37.23,37.3,148629.14862914864,16.8568,16.8568,16.8207,16.8523,148629.1486
2010-07-01 14:30:00,37.31,37.31,37.2,37.23,135248.58979404435,16.8568,16.8568,16.8071,16.8207,135248.5898
2010-07-01 14:35:00,37.22,37.31,37.21,37.25,137872.2287813197,16.8162,16.8568,16.8117,16.8297,137872.2288
2010-07-01 14:40:00,37.25,37.26,37.05,37.06,243342.5160697888,16.8297,16.8342,16.7394,16.7439,243342.5161
2010-07-01 14:45:00,37.06,37.11,37.04,37.05,152171.06126197035,16.7439,16.7665,16.7348,16.7394,152171.0613
2010-07-01 14:50:00,37.05,37.12,36.99,37.12,161484.97966679785,16.7394,16.771,16.7123,16.771,161484.9797
2010-07-01 14:55:00,37.12,37.18,37.09,37.17,106388.56093401548,16.771,16.7981,16.7574,16.7936,106388.5609
2010-07-01 15:00:00,37.17,37.29,37.16,37.27,214744.8511084875,16.7936,16.8478,16.7891,16.8388,214744.8511
2010-07-01 15:05:00,37.27,37.32,37.24,37.26,154138.79050242688,16.8388,16.8614,16.8252,16.8342,154138.7905
2010-07-01 15:10:00,37.28,37.31,37.19,37.21,127771.2186803096,16.8433,16.8568,16.8026,16.8117,127771.2187
2010-07-01 15:15:00,37.22,37.25,37.17,37.19,162796.79916043553,16.8162,16.8297,16.7936,16.8026,162796.7992
2010-07-01 15:20:00,37.18,37.2,37.07,37.1,130919.58546504,16.7981,16.8071,16.7484,16.762,130919.5855
2010-07-01 15:25:00,37.1,37.2,37.06,37.18,172504.26341335432,16.762,16.8071,16.7439,16.7981,172504.2634
2010-07-01 15:30:00,37.18,37.28,37.13,37.27,266692.9030565394,16.7981,16.8433,16.7755,16.8388,266692.9031
2010-07-01 15:35:00,37.26,37.35,37.25,37.28,351174.0784468057,16.8342,16.8749,16.8297,16.8433,351174.0784
2010-07-01 15:40:00,37.28,37.31,37.22,37.26,321395.7759412305,16.8433,16.8568,16.8162,16.8342,321395.7759
2010-07-01 15:45:00,37.26,37.29,37.12,37.13,463465.8271021908,16.8342,16.8478,16.771,16.7755,463465.8271
2010-07-01 15:50:00,37.13,37.28,37.07,37.28,595959.595959596,16.7755,16.8433,16.7484,16.8433,595959.596
2010-07-01 15:55:00,37.28,37.31,37.24,37.28,769250.9510691329,16.8433,16.8568,16.8252,16.8433,769250.9511
2010-07-02 09:30:00,37.48,37.63,37.32,37.54,306309.85176439723,16.9336,17.0014,16.8614,16.9608,306309.8518
2010-07-02 09:35:00,37.54,37.58,37.4,37.51,165682.80204643842,16.9608,16.9788,16.8975,16.9472,165682.802
2010-07-02 09:40:00,37.52,37.57,37.36,37.37,149940.96812278632,16.9517,16.9743,16.8794,16.8839,149940.9681
2010-07-02 09:45:00,37.37,37.41,37.31,37.31,144300.1443001443,16.8839,16.902,16.8568,16.8568,144300.1443
2010-07-02 09:50:00,37.31,37.38,37.26,37.26,142201.233110324,16.8568,16.8885,16.8342,16.8342,142201.2331
2010-07-02 09:55:00,37.25,37.39,37.19,37.35,169224.71467926013,16.8297,16.893,16.8026,16.8749,169224.7147
2010-07-02 10:00:00,37.35,37.37,37.15,37.16,239275.875639512,16.8749,16.8839,16.7845,16.7891,239275.8756
2010-07-02 10:05:00,37.16,37.24,37.12,37.18,119244.3919716647,16.7891,16.8252,16.771,16.7981,119244.392
2010-07-02 10:10:00,37.18,37.31,37.18,37.31,130001.31181949364,16.7981,16.8568,16.7981,16.8568,130001.3118
2010-07-02 10:15:00,37.31,37.48,37.3,37.47,165289.2561983471,16.8568,16.9336,16.8523,16.9291,165289.2562
2010-07-02 10:20:00,37.47,37.5,37.43,37.47,85792.99488390397,16.9291,16.9427,16.9111,16.9291,85792.9949
2010-07-02 10:25:00,37.47,37.47,37.36,37.38,82775.81004853733,16.9291,16.9291,16.8794,16.8885,82775.81
2010-07-02 10:30:00,37.39,37.41,37.35,37.38,96156.3688836416,16.893,16.902,16.8749,16.8885,96156.3689
2010-07-02 10:35:00,37.38,37.42,37.35,37.42,71756.52630198085,16.8885,16.9065,16.8749,16.9065,71756.5263
2010-07-02 10:40:00,37.43,37.46,37.37,37.37,69919.9790108881,16.9111,16.9246,16.8839,16.8839,69919.979
2010-07-02 10:45:00,37.36,37.42,37.35,37.42,99829.46346582712,16.8794,16.9065,16.8749,16.9065,99829.4635
2010-07-02 10:50:00,37.42,37.43,37.33,37.38,96943.46057982424,16.9065,16.9111,16.8659,16.8885,96943.4606
2010-07-02 10:55:00,37.38,37.38,37.32,37.35,132493.76885740523,16.8885,16.8885,16.8614,16.8749,132493.7689
2010-07-02 11:00:00,37.35,37.36,37.3,37.36,155450.60999606454,16.8749,16.8794,16.8523,16.8794,155450.61
2010-07-02 11:05:00,37.36,37.39,37.35,37.38,80676.89885871705,16.8794,16.893,16.8749,16.8885,80676.8989
2010-07-02 11:10:00,37.38,37.41,37.33,37.41,104945.55949101404,16.8885,16.902,16.8659,16.902,104945.5595
2010-07-02 11:15:00,37.41,37.46,37.37,37.37,183261.1832611833,16.902,16.9246,16.8839,16.8839,183261.1833
2010-07-02 11:20:00,37.38,37.38,37.32,37.36,119244.3919716647,16.8885,16.8885,16.8614,16.8794,119244.392
2010-07-02 11:25:00,37.36,37.37,37.24,37.24,140889.41361668636,16.8794,16.8839,16.8252,16.8252,140889.4136
2010-07-02 11:30:00,37.24,37.25,37.18,37.18,104289.6497441952,16.8252,16.8297,16.7981,16.7981,104289.6497
2010-07-02 11:35:00,37.19,37.19,37.02,37.06,165682.80204643842,16.8026,16.8026,16.7258,16.7439,165682.802
2010-07-02 11:40:00,37.05,37.1,37.02,37.06,142988.32480650663,16.7394,16.762,16.7258,16.7439,142988.3248
2010-07-02 11:45:00,37.06,37.14,37.03,37.12,109668.10966810968,16.7439,16.78,16.7303,16.771,109668.1097
2010-07-02 11:50:00,37.13,37.18,37.11,37.15,75954.34868162141,16.7755,16.7981,16.7665,16.7845,75954.3487
2010-07-02 11:55:00,37.15,37.15,37.02,37.05,68214.61366915912,16.7845,16.7845,16.7258,16.7394,68214.6137
2010-07-02 12:00:00,37.05,37.06,37.0,37.04,89203.72556736194,16.7394,16.7439,16.7168,16.7348,89203.7256
2010-07-02 12:05:00,37.03,37.07,36.98,37.03,91171.45480781845,16.7303,16.7484,16.7077,16.7303,91171.4548
2010-07-02 12:10:00,37.03,37.09,37.03,37.08,54309.32703659977,16.7303,16.7574,16.7303,16.7529,54309.327
2010-07-02 12:15:00,37.07,37.08,36.97,36.98,58900.69526433163,16.7484,16.7529,16.7032,16.7077,58900.6953
2010-07-02 12:20:00,36.99,37.02,36.93,37.02,143119.5067558704,16.7123,16.7258,16.6852,16.7258,143119.5068
2010-07-02 12:25:00,37.02,37.04,36.97,37.01,46963.13787222879,16.7258,16.7348,16.7032,16.7213,46963.1379
2010-07-02 12:30:00,37.01,37.06,36.99,37.06,40141.67650531287,16.7213,16.7439,16.7123,16.7439,40141.6765
2010-07-02 12:35:00,37.05,37.06,36.97,37.03,59425.4230617867,16.7394,16.7439,16.7032,16.7303,59425.4231
2010-07-02 12:40:00,37.02,37.03,36.96,36.98,101272.46490882857,16.7258,16.7303,16.6987,16.7077,101272.4649
2010-07-02 12:45:00,36.98,37.01,36.93,36.99,78184.44182080546,16.7077,16.7213,16.6852,16.7123,78184.4418
2010-07-02 12:50:00,37.0,37.02,36.96,36.98,64541.51908697363,16.7168,16.7258,16.6987,16.7077,64541.5191
2010-07-02 12:55:00,36.96,36.99,36.96,36.98,37911.58336612882,16.6987,16.7123,16.6987,16.7077,37911.5834
2010-07-02 13:00:00,36.98,36.99,36.9,36.96,170798.89807162536,16.7077,16.7123,16.6716,16.6987,170798.8981
2010-07-02 13:05:00,36.96,37.07,36.96,37.06,94319.82159254886,16.6987,16.7484,16.6987,16.7439,94319.8216
2010-07-02 13:10:00,37.07,37.07,37.01,37.01,40272.85845467664,16.7484,16.7484,16.7213,16.7213,40272.8585
2010-07-02 13:15:00,37.01,37.08,37.01,37.08,30565.39420175784,16.7213,16.7529,16.7213,16.7529,30565.3942
2010-07-02 13:20:00,37.08,37.1,37.05,37.07,71362.98045388954,16.7529,16.762,16.7394,16.7484,71362.9805
2010-07-02 13:25:00,37.09,37.11,37.01,37.02,64935.06493506494,16.7574,16.7665,16.7213,16.7258,64935.0649
2010-07-02 13:30:00,37.02,37.14,37.01,37.13,73986.6194411649,16.7258,16.78,16.7213,16.7755,73986.6194
2010-07-02 13:35:00,37.12,37.16,37.06,37.09,105995.01508592418,16.771,16.7891,16.7439,16.7574,105995.0151
2010-07-02 13:40:00,37.09,37.09,37.03,37.05,63229.69959333596,16.7574,16.7574,16.7303,16.7394,63229.6996
2010-07-02 13:45:00,37.04,37.16,37.04,37.13,60868.42450478814,16.7348,16.7891,16.7348,16.7755,60868.4245
2010-07-02 13:50:00,37.13,37.15,37.1,37.12,113472.38619965893,16.7755,16.7845,16.762,16.771,113472.3862
2010-07-02 13:55:00,37.12,37.2,37.12,37.17,120031.48366784732,16.771,16.8071,16.771,16.7936,120031.4837
2010-07-02 14:00:00,37.17,37.19,37.14,37.18,61524.33425160698,16.7936,16.8026,16.78,16.7981,61524.3343
2010-07-02 14:05:00,37.18,37.18,37.12,37.15,52866.325593598325,16.7981,16.7981,16.771,16.7845,52866.3256
2010-07-02 14:10:00,37.15,37.16,37.08,37.11,58113.60356814903,16.7845,16.7891,16.7529,16.7665,58113.6036
2010-07-02 14:15:00,37.1,37.14,37.09,37.14,71494.16240325331,16.762,16.78,16.7574,16.78,71494.1624
2010-07-02 14:20:00,37.14,37.17,37.09,37.16,41715.85989767808,16.78,16.7936,16.7574,16.7891,41715.8599
2010-07-02 14:25:00,37.17,37.18,37.09,37.12,49062.04906204907,16.7936,16.7981,16.7574,16.771,49062.0491
2010-07-02 14:30:00,37.13,37.13,37.06,37.07,64147.97323888233,16.7755,16.7755,16.7439,16.7484,64147.9732
2010-07-02 14:35:00,37.07,37.15,37.07,37.12,58375.96746687656,16.7484,16.7845,16.7484,16.771,58375.9675
2010-07-02 14:40:00,37.13,37.15,37.08,37.12,67033.97612488522,16.7755,16.7845,16.7529,16.771,67033.9761
2010-07-02 14:45:00,37.11,37.14,37.08,37.08,59687.78696051423,16.7665,16.78,16.7529,16.7529,59687.787
2010-07-02 14:50:00,37.08,37.15,37.04,37.15,75167.25698543881,16.7529,16.7845,16.7348,16.7845,75167.257
2010-07-02 14:55:00,37.15,37.2,37.15,37.19,82775.81004853733,16.7845,16.8071,16.7845,16.8026,82775.81
2010-07-02 15:00:00,37.19,37.23,37.14,37.22,86580.08658008659,16.8026,16.8207,16.78,16.8162,86580.0866
2010-07-02 15:05:00,37.22,37.28,37.19,37.28,84612.35733963006,16.8162,16.8433,16.8026,16.8433,84612.3573
2010-07-02 15:10:00,37.28,37.29,37.18,37.19,158205.43093270366,16.8433,16.8478,16.7981,16.8026,158205.4309
2010-07-02 15:15:00,37.19,37.24,37.16,37.24,50242.68660632297,16.8026,16.8252,16.7891,16.8252,50242.6866
2010-07-02 15:20:00,37.24,37.25,37.16,37.2,229174.8655385019,16.8252,16.8297,16.7891,16.8071,229174.8655
2010-07-02 15:25:00,37.2,37.35,37.19,37.27,143119.5067558704,16.8071,16.8749,16.8026,16.8388,143119.5068
2010-07-02 15:30:00,37.27,37.31,37.25,37.29,72018.89020070838,16.8388,16.8568,16.8297,16.8478,72018.8902
2010-07-02 15:35:00,37.3,37.41,37.28,37.4,150334.51397087763,16.8523,16.902,16.8433,16.8975,150334.514
2010-07-02 15:40:00,37.41,37.44,37.36,37.44,124229.30604748787,16.902,16.9156,16.8794,16.9156,124229.306
2010-07-02 15:45:00,37.44,37.5,37.41,37.44,233766.23376623372,16.9156,16.9427,16.902,16.9156,233766.2338
2010-07-02 15:50:00,37.43,37.43,37.35,37.38,178538.63308408763,16.9111,16.9111,16.8749,16.8885,178538.6331
2010-07-02 15:55:00,37.39,37.39,37.19,37.19,608159.5172504263,16.893,16.893,16.8026,16.8026,608159.5173
2010-07-06 09:30:00,38.08,38.1,37.76,37.8,346582.71021907387,17.2047,17.2138,17.0601,17.0782,346582.7102
2010-07-06 09:35:00,37.8,38.0,37.78,37.97,317722.68135904503,17.0782,17.1686,17.0692,17.155,317722.6814
2010-07-06 09:40:00,37.96,38.03,37.89,38.02,261839.17093008003,17.1505,17.1821,17.1189,17.1776,261839.1709
2010-07-06 09:45:00,38.02,38.08,37.99,38.08,184573.0027548209,17.1776,17.2047,17.1641,17.2047,184573.0028
2010-07-06 09:50:00,38.08,38.09,38.01,38.02,188114.91538764263,17.2047,17.2092,17.1731,17.1776,188114.9154
2010-07-06 09:55:00,38.01,38.03,37.86,37.87,294634.6582710219,17.1731,17.1821,17.1053,17.1098,294634.6583
2010-07-06 10:00:00,37.88,38.06,37.8,38.06,348943.9853076217,17.1144,17.1957,17.0782,17.1957,348943.9853
2010-07-06 10:05:00,38.06,38.08,38.01,38.05,166601.0756919848,17.1957,17.2047,17.1731,17.1912,166601.0757
2010-07-06 10:10:00,38.06,38.25,38.05,38.23,203200.839564476,17.1957,17.2815,17.1912,17.2725,203200.8396
2010-07-06 10:15:00,38.23,38.25,38.14,38.14,210678.2106782107,17.2725,17.2815,17.2318,17.2318,210678.2107
2010-07-06 10:20:00,38.14,38.14,38.05,38.09,182998.8193624557,17.2318,17.2318,17.1912,17.2092,182998.8194
2010-07-06 10:25:00,38.11,38.16,38.08,38.13,308671.126852945,17.2183,17.2409,17.2047,17.2273,308671.1269
2010-07-06 10:30:00,38.12,38.23,38.08,38.23,206742.75219729767,17.2228,17.2725,17.2047,17.2725,206742.7522
2010-07-06 10:35:00,38.23,38.3,38.23,38.3,192706.28361537453,17.2725,17.3041,17.2725,17.3041,192706.2836
2010-07-06 10:40:00,38.3,38.31,38.16,38.16,319428.046700774,17.3041,17.3086,17.2409,17.2409,319428.0467
2010-07-06 10:45:00,38.17,38.19,38.12,38.18,213433.0316148498,17.2454,17.2544,17.2228,17.2499,213433.0316
2010-07-06 10:50:00,38.18,38.21,38.12,38.15,107569.1984782894,17.2499,17.2635,17.2228,17.2364,107569.1985
2010-07-06 10:55:00,38.15,38.19,38.13,38.18,148104.42083169357,17.2364,17.2544,17.2273,17.2499,148104.4208
2010-07-06 11:00:00,38.18,38.18,38.1,38.12,256329.52905680172,17.2499,17.2499,17.2138,17.2228,256329.5291
2010-07-06 11:05:00,38.12,38.14,38.04,38.05,145218.4179456907,17.2228,17.2318,17.1867,17.1912,145218.4179
2010-07-06 11:10:00,38.04,38.08,38.02,38.02,125409.94359176178,17.1867,17.2047,17.1776,17.1776,125409.9436
2010-07-06 11:15:00,38.02,38.05,37.96,37.96,104027.28584546766,17.1776,17.1912,17.1505,17.1505,104027.2858
2010-07-06 11:20:00,37.97,37.97,37.91,37.91,179588.08867899777,17.155,17.155,17.1279,17.1279,179588.0887
2010-07-06 11:25:00,37.92,37.95,37.91,37.92,99304.73566837204,17.1324,17.146,17.1279,17.1324,99304.7357
2010-07-06 11:30:00,37.92,37.96,37.89,37.95,113997.113997114,17.1324,17.1505,17.1189,17.146,113997.114
2010-07-06 11:35:00,37.96,37.98,37.94,37.95,95238.09523809524,17.1505,17.1595,17.1415,17.146,95238.0952
2010-07-06 11:40:00,37.94,37.95,37.91,37.92,77397.35012462286,17.1415,17.146,17.1279,17.1324,77397.3501
2010-07-06 11:45:00,37.92,37.95,37.91,37.94,97730.55227600684,17.1324,17.146,17.1279,17.1415,97730.5523
2010-07-06 11:50:00,37.95,37.95,37.91,37.92,75167.25698543881,17.146,17.146,17.1279,17.1324,75167.257
2010-07-06 11:55:00,37.92,37.95,37.92,37.93,98648.8259215532,17.1324,17.146,17.1324,17.137,98648.8259
2010-07-06 12:00:00,37.93,37.95,37.9,37.92,112554.11255411257,17.137,17.146,17.1234,17.1324,112554.1126
2010-07-06 12:05:00,37.92,37.98,37.91,37.94,128033.58257903712,17.1324,17.1595,17.1279,17.1415,128033.5826
2010-07-06 12:10:00,37.94,37.95,37.87,37.9,143119.5067558704,17.1415,17.146,17.1098,17.1234,143119.5068
2010-07-06 12:15:00,37.9,37.91,37.85,37.87,93926.27574445755,17.1234,17.1279,17.1008,17.1098,93926.2757
2010-07-06 12:20:00,37.86,37.87,37.83,37.83,131575.49521185886,17.1053,17.1098,17.0918,17.0918,131575.4952
2010-07-06 12:25:00,37.83,37.84,37.77,37.8,165158.07424898335,17.0918,17.0963,17.0647,17.0782,165158.0742
2010-07-06 12:30:00,37.8,37.83,37.76,37.8,121605.66706021252,17.0782,17.0918,17.0601,17.0782,121605.6671
2010-07-06 12:35:00,37.81,37.86,37.81,37.85,80414.53495998951,17.0827,17.1053,17.0827,17.1008,80414.535
2010-07-06 12:40:00,37.86,37.86,37.7,37.74,118457.30027548208,17.1053,17.1053,17.033,17.0511,118457.3003
2010-07-06 12:45:00,37.73,37.76,37.66,37.71,175127.90240062968,17.0466,17.0601,17.015,17.0376,175127.9024
2010-07-06 12:50:00,37.7,37.72,37.67,37.7,108487.47212383576,17.033,17.0421,17.0195,17.033,108487.4721
2010-07-06 12:55:00,37.7,37.7,37.59,37.62,90777.90895972714,17.033,17.033,16.9833,16.9969,90777.909
2010-07-06 13:00:00,37.61,37.67,37.61,37.64,83038.17394726486,16.9924,17.0195,16.9924,17.0059,83038.1739
2010-07-06 13:05:00,37.65,37.69,37.6,37.61,107831.56237701692,17.0104,17.0285,16.9879,16.9924,107831.5624
2010-07-06 13:10:00,37.6,37.62,37.59,37.6,65984.52052997508,16.9879,16.9969,16.9833,16.9879,65984.5205
2010-07-06 13:15:00,37.6,37.6,37.51,37.52,155450.60999606454,16.9879,16.9879,16.9472,16.9517,155450.61
2010-07-06 13:20:00,37.54,37.57,37.51,37.56,94057.45769382131,16.9608,16.9743,16.9472,16.9698,94057.4577
2010-07-06 13:25:00,37.55,37.57,37.49,37.55,122130.3948576676,16.9653,16.9743,16.9382,16.9653,122130.3949
2010-07-06 13:30:00,37.56,37.6,37.54,37.58,98780.00787091696,16.9698,16.9879,16.9608,16.9788,98780.0079
2010-07-06 13:35:00,37.58,37.58,37.44,37.45,138003.41073068345,16.9788,16.9788,16.9156,16.9201,138003.4107
2010-07-06 13:40:00,37.44,37.48,37.35,37.36,181031.0901219992,16.9156,16.9336,16.8749,16.8794,181031.0901
2010-07-06 13:45:00,37.36,37.39,37.3,37.34,129214.22012331104,16.8794,16.893,16.8523,16.8704,129214.2201
2010-07-06 13:50:00,37.34,37.41,37.31,37.37,327036.5997638725,16.8704,16.902,16.8568,16.8839,327036.5998
2010-07-06 13:55:00,37.37,37.41,37.36,37.38,220779.2207792208,16.8839,16.902,16.8794,16.8885,220779.2208
2010-07-06 14:00:00,37.38,37.41,37.36,37.37,171061.26197035288,16.8885,16.902,16.8794,16.8839,171061.262
2010-07-06 14:05:00,37.36,37.38,37.27,37.32,204643.84100747737,16.8794,16.8885,16.8388,16.8614,204643.841
2010-07-06 14:10:00,37.32,37.33,37.22,37.25,229174.8655385019,16.8614,16.8659,16.8162,16.8297,229174.8655
2010-07-06 14:15:00,37.25,37.35,37.25,37.33,158467.7948314312,16.8297,16.8749,16.8297,16.8659,158467.7948
2010-07-06 14:20:00,37.33,37.35,37.26,37.31,121999.21290830382,16.8659,16.8749,16.8342,16.8568,121999.2129
2010-07-06 14:25:00,37.32,37.36,37.32,37.33,112947.65840220386,16.8614,16.8794,16.8614,16.8659,112947.6584
2010-07-06 14:30:00,37.33,37.38,37.33,37.38,143381.87065459794,16.8659,16.8885,16.8659,16.8885,143381.8707
2010-07-06 14:35:00,37.37,37.43,37.37,37.41,107044.47068083432,16.8839,16.9111,16.8839,16.902,107044.4707
2010-07-06 14:40:00,37.41,37.41,37.33,37.35,78840.3515676243,16.902,16.902,16.8659,16.8749,78840.3516
2010-07-06 14:45:00,37.34,37.35,37.23,37.27,116096.02518693428,16.8704,16.8749,16.8207,16.8388,116096.0252
2010-07-06 14:50:00,37.28,37.35,37.26,37.34,129738.9479207661,16.8433,16.8749,16.8342,16.8704,129738.9479
2010-07-06 14:55:00,37.34,37.35,37.2,37.2,262888.6265249902,16.8704,16.8749,16.8071,16.8071,262888.6265
2010-07-06 15:00:00,37.2,37.28,37.19,37.2,170011.80637544274,16.8071,16.8433,16.8026,16.8071,170011.8064
2010-07-06 15:05:00,37.18,37.2,37.12,37.16,155581.79194542833,16.7981,16.8071,16.771,16.7891,155581.7919
2010-07-06 15:10:00,37.16,37.21,37.1,37.21,200446.0186278368,16.7891,16.8117,16.762,16.8117,200446.0186
2010-07-06 15:15:00,37.21,37.27,37.15,37.17,175127.90240062968,16.8117,16.8388,16.7845,16.7936,175127.9024
2010-07-06 15:20:00,37.18,37.21,37.06,37.08,198609.47133674409,16.7981,16.8117,16.7439,16.7529,198609.4713
2010-07-06 15:25:00,37.08,37.2,37.08,37.18,177751.54138790502,16.7529,16.8071,16.7529,16.7981,177751.5414
2010-07-06 15:30:00,37.18,37.28,37.18,37.24,169093.53272989637,16.7981,16.8433,16.7981,16.8252,169093.5327
2010-07-06 15:35:00,37.24,37.28,37.19,37.2,170536.5341728978,16.8252,16.8433,16.8026,16.8071,170536.5342
2010-07-06 15:40:00,37.2,37.4,37.2,37.38,266168.1752590844,16.8071,16.8975,16.8071,16.8885,266168.1753
2010-07-06 15:45:00,37.38,37.44,37.31,37.31,431719.795356159,16.8885,16.9156,16.8568,16.8568,431719.7954
2010-07-06 15:50:00,37.32,37.37,37.28,37.28,431063.88560934016,16.8614,16.8839,16.8433,16.8433,431063.8856
2010-07-06 15:55:00,37.28,37.51,37.26,37.51,669159.1237045783,16.8433,16.9472,16.8342,16.9472,669159.1237
2010-07-07 09:30:00,37.83,37.83,37.56,37.72,174996.72045126592,17.0918,17.0918,16.9698,17.0421,174996.7205
2010-07-07 09:35:00,37.73,37.8,37.67,37.8,124885.21579430671,17.0466,17.0782,17.0195,17.0782,124885.2158
2010-07-07 09:40:00,37.81,37.85,37.71,37.85,137216.31903450086,17.0827,17.1008,17.0376,17.1008,137216.319
2010-07-07 09:45:00,37.85,37.92,37.83,37.91,235471.5991079628,17.1008,17.1324,17.0918,17.1279,235471.5991
2010-07-07 09:50:00,37.89,37.99,37.89,37.99,172504.26341335432,17.1189,17.1641,17.1189,17.1641,172504.2634
2010-07-07 09:55:00,37.99,38.11,37.99,38.1,192312.7377672832,17.1641,17.2183,17.1641,17.2138,192312.7378
2010-07-07 10:00:00,38.11,38.17,38.04,38.15,223927.5875639512,17.2183,17.2454,17.1867,17.2364,223927.5876
2010-07-07 10:05:00,38.15,38.19,38.08,38.1,170011.80637544274,17.2364,17.2544,17.2047,17.2138,170011.8064
2010-07-07 10:10:00,38.09,38.25,38.09,38.23,208316.93558966287,17.2092,17.2815,17.2092,17.2725,208316.9356
2010-07-07 10:15:00,38.22,38.25,38.18,38.23,197822.37964056147,17.268,17.2815,17.2499,17.2725,197822.3796
2010-07-07 10:20:00,38.22,38.24,38.14,38.16,352879.4437885347,17.268,17.277,17.2318,17.2409,352879.4438
2010-07-07 10:25:00,38.16,38.17,38.12,38.17,168437.62298307754,17.2409,17.2454,17.2228,17.2454,168437.623
2010-07-07 10:30:00,38.17,38.24,38.16,38.22,439328.3484192575,17.2454,17.277,17.2409,17.268,439328.3484
2010-07-07 10:35:00,38.23,38.24,38.18,38.18,170798.89807162536,17.2725,17.277,17.2499,17.2499,170798.8981
2010-07-07 10:40:00,38.18,38.21,38.13,38.18,91827.36455463729,17.2499,17.2635,17.2273,17.2499,91827.3646
2010-07-07 10:45:00,38.17,38.28,38.16,38.24,351698.8062442608,17.2454,17.2951,17.2409,17.277,351698.8062
2010-07-07 10:50:00,38.24,38.32,38.23,38.31,256854.25685425688,17.277,17.3132,17.2725,17.3086,256854.2569
2010-07-07 10:55:00,38.3,38.31,38.22,38.27,192706.28361537453,17.3041,17.3086,17.268,17.2906,192706.2836
2010-07-07 11:00:00,38.26,38.27,38.22,38.23,144431.32624950807,17.2861,17.2906,17.268,17.2725,144431.3262
2010-07-07 11:05:00,38.22,38.23,38.18,38.2,73199.52774498229,17.268,17.2725,17.2499,17.2589,73199.5277
2010-07-07 11:10:00,38.2,38.24,38.17,38.2,150859.2417683327,17.2589,17.277,17.2454,17.2589,150859.2418
2010-07-07 11:15:00,38.21,38.22,38.15,38.15,146136.69159123706,17.2635,17.268,17.2364,17.2364,146136.6916
2010-07-07 11:20:00,38.15,38.23,38.12,38.23,101141.28295946478,17.2364,17.2725,17.2228,17.2725,101141.283
2010-07-07 11:25:00,38.23,38.26,38.21,38.24,124754.03384494294,17.2725,17.2861,17.2635,17.277,124754.0338
2010-07-07 11:30:00,38.25,38.31,38.2,38.29,284927.1940181031,17.2815,17.3086,17.2589,17.2996,284927.194
2010-07-07 11:35:00,38.3,38.37,38.29,38.34,159910.79627443265,17.3041,17.3357,17.2996,17.3222,159910.7963
2010-07-07 11:40:00,38.33,38.37,38.29,38.35,163190.34500852684,17.3177,17.3357,17.2996,17.3267,163190.345
2010-07-07 11:45:00,38.34,38.4,38.32,38.35,215007.215007215,17.3222,17.3493,17.3132,17.3267,215007.215
2010-07-07 11:50:00,38.34,38.38,38.33,38.36,190345.0085268267,17.3222,17.3403,17.3177,17.3312,190345.0085
2010-07-07 11:55:00,38.35,38.4,38.34,38.38,177226.81359044995,17.3267,17.3493,17.3222,17.3403,177226.8136
2010-07-07 12:00:00,38.38,38.46,38.34,38.46,199265.3810835629,17.3403,17.3764,17.3222,17.3764,199265.3811
2010-07-07 12:05:00,38.46,38.47,38.41,38.47,110061.65551620098,17.3764,17.3809,17.3538,17.3809,110061.6555
2010-07-07 12:10:00,38.47,38.52,38.45,38.5,159254.8865276138,17.3809,17.4035,17.3719,17.3945,159254.8865
2010-07-07 12:15:00,38.5,38.56,38.5,38.51,126328.21723730816,17.3945,17.4216,17.3945,17.399,126328.2172
2010-07-07 12:20:00,38.5,38.56,38.5,38.53,95631.64108618654,17.3945,17.4216,17.3945,17.408,95631.6411
2010-07-07 12:25:00,38.53,38.58,38.52,38.58,105995.01508592418,17.408,17.4306,17.4035,17.4306,105995.0151
2010-07-07 12:30:00,38.6,38.63,38.57,38.6,145480.7818444182,17.4397,17.4532,17.4261,17.4397,145480.7818
2010-07-07 12:35:00,38.61,38.64,38.6,38.61,119769.11976911976,17.4442,17.4577,17.4397,17.4442,119769.1198
2010-07-07 12:40:00,38.62,38.63,38.59,38.62,78709.16961826052,17.4487,17.4532,17.4351,17.4487,78709.1696
2010-07-07 12:45:00,38.63,38.65,38.6,38.63,101666.01075691984,17.4532,17.4623,17.4397,17.4532,101666.0108
2010-07-07 12:50:00,38.64,38.66,38.6,38.65,71231.79850452578,17.4577,17.4668,17.4397,17.4623,71231.7985
2010-07-07 12:55:00,38.65,38.65,38.6,38.61,57851.23966942149,17.4623,17.4623,17.4397,17.4442,57851.2397
2010-07-07 13:00:00,38.6,38.63,38.58,38.62,94713.36744064016,17.4397,17.4532,17.4306,17.4487,94713.3674
2010-07-07 13:05:00,38.62,38.62,38.58,38.62,35812.672176308544,17.4487,17.4487,17.4306,17.4487,35812.6722
2010-07-07 13:10:00,38.62,38.73,38.59,38.73,142201.233110324,17.4487,17.4984,17.4351,17.4984,142201.2331
2010-07-07 13:15:00,38.74,38.81,38.71,38.72,185491.2764003673,17.5029,17.5345,17.4894,17.4939,185491.2764
2010-07-07 13:20:00,38.72,38.74,38.66,38.72,135510.95369277187,17.4939,17.5029,17.4668,17.4939,135510.9537
2010-07-07 13:25:00,38.72,38.77,38.72,38.73,220779.2207792208,17.4939,17.5165,17.4939,17.4984,220779.2208
2010-07-07 13:30:00,38.74,38.76,38.72,38.72,131181.94936376755,17.5029,17.512,17.4939,17.4939,131181.9494
2010-07-07 13:35:00,38.73,38.76,38.72,38.72,78315.62377016923,17.4984,17.512,17.4939,17.4939,78315.6238
2010-07-07 13:40:00,38.72,38.75,38.69,38.73,100485.37321264594,17.4939,17.5074,17.4803,17.4984,100485.3732
2010-07-07 13:45:00,38.72,38.77,38.72,38.76,116883.11688311688,17.4939,17.5165,17.4939,17.512,116883.1169
2010-07-07 13:50:00,38.76,38.79,38.71,38.78,72150.07215007216,17.512,17.5255,17.4894,17.521,72150.0722
2010-07-07 13:55:00,38.79,38.83,38.72,38.79,115308.93349075167,17.5255,17.5436,17.4939,17.5255,115308.9335
2010-07-07 14:00:00,38.79,38.87,38.79,38.85,176439.72189426736,17.5255,17.5617,17.5255,17.5526,176439.7219
2010-07-07 14:05:00,38.85,38.88,38.82,38.85,147579.6930342385,17.5526,17.5662,17.5391,17.5526,147579.693
2010-07-07 14:10:00,38.85,38.86,38.79,38.83,111635.8389085662,17.5526,17.5571,17.5255,17.5436,111635.8389
2010-07-07 14:15:00,38.84,38.85,38.8,38.81,62836.15374524466,17.5481,17.5526,17.53,17.5345,62836.1537
2010-07-07 14:20:00,38.81,38.82,38.79,38.8,87367.17827626919,17.5345,17.5391,17.5255,17.53,87367.1783
2010-07-07 14:25:00,38.8,38.81,38.79,38.79,81726.35445362718,17.53,17.5345,17.5255,17.5255,81726.3545
2010-07-07 14:30:00,38.79,38.8,38.74,38.76,106519.74288337924,17.5255,17.53,17.5029,17.512,106519.7429
2010-07-07 14:35:00,38.76,38.81,38.72,38.72,139446.41217368492,17.512,17.5345,17.4939,17.4939,139446.4122
2010-07-07 14:40:00,38.72,38.85,38.72,38.8,114259.47789584154,17.4939,17.5526,17.4939,17.53,114259.4779
2010-07-07 14:45:00,38.8,38.8,38.72,38.76,178800.99698281518,17.53,17.53,17.4939,17.512,178800.997
2010-07-07 14:50:00,38.76,38.76,38.68,38.72,219729.76518431064,17.512,17.512,17.4758,17.4939,219729.7652
2010-07-07 14:55:00,38.72,38.79,38.69,38.79,189557.9168306441,17.4939,17.5255,17.4803,17.5255,189557.9168
2010-07-07 15:00:00,38.79,38.79,38.72,38.73,121868.03095894006,17.5255,17.5255,17.4939,17.4984,121868.031
2010-07-07 15:05:00,38.72,38.76,38.7,38.72,111504.65695920242,17.4939,17.512,17.4848,17.4939,111504.657
2010-07-07 15:10:00,38.72,38.82,38.72,38.8,148629.14862914864,17.4939,17.5391,17.4939,17.53,148629.1486
2010-07-07 15:15:00,38.8,38.85,38.79,38.84,190738.554374918,17.53,17.5526,17.5255,17.5481,190738.5544
2010-07-07 15:20:00,38.85,38.92,38.82,38.9,217499.6720451266,17.5526,17.5842,17.5391,17.5752,217499.672
2010-07-07 15:25:00,38.89,38.93,38.87,38.92,182867.637413092,17.5707,17.5888,17.5617,17.5842,182867.6374
2010-07-07 15:30:00,38.92,38.97,38.9,38.96,233372.68791814247,17.5842,17.6068,17.5752,17.6023,233372.6879
2010-07-07 15:35:00,38.95,38.98,38.95,38.95,263938.0821199003,17.5978,17.6113,17.5978,17.5978,263938.0821
2010-07-07 15:40:00,38.95,39.06,38.94,39.05,357208.44811753905,17.5978,17.6475,17.5933,17.643,357208.4481
2010-07-07 15:45:00,39.06,39.08,38.92,38.93,558966.2862390135,17.6475,17.6565,17.5842,17.5888,558966.2862
2010-07-07 15:50:00,38.94,38.99,38.92,38.98,614062.7049717959,17.5933,17.6159,17.5842,17.6113,614062.705
2010-07-07 15:55:00,38.98,39.03,38.95,39.01,906860.8159517252,17.6113,17.6339,17.5978,17.6249,906860.816
2010-07-08 09:30:00,39.75,39.77,39.4,39.56,372294.3722943723,17.9592,17.9683,17.8011,17.8734,372294.3723
2010-07-08 09:35:00,39.56,39.68,39.5,39.57,276269.1853600945,17.8734,17.9276,17.8463,17.8779,276269.1854
2010-07-08 09:40:00,39.57,39.59,39.28,39.31,307621.6712580349,17.8779,17.887,17.7469,17.7604,307621.6713
2010-07-08 09:45:00,39.31,39.37,39.21,39.23,163059.16305916305,17.7604,17.7876,17.7153,17.7243,163059.1631
2010-07-08 09:50:00,39.23,39.3,39.21,39.25,273514.3644234553,17.7243,17.7559,17.7153,17.7333,273514.3644
2010-07-08 09:55:00,39.25,39.26,39.12,39.2,187459.00564082383,17.7333,17.7379,17.6746,17.7107,187459.0056
2010-07-08 10:00:00,39.19,39.25,39.17,39.22,157287.1572871573,17.7062,17.7333,17.6972,17.7198,157287.1573
2010-07-08 10:05:00,39.22,39.24,39.11,39.16,167650.53128689493,17.7198,17.7288,17.6701,17.6927,167650.5313
2010-07-08 10:10:00,39.17,39.23,39.13,39.14,251213.43303161487,17.6972,17.7243,17.6791,17.6836,251213.433
2010-07-08 10:15:00,39.15,39.18,39.14,39.18,71756.52630198085,17.6882,17.7017,17.6836,17.7017,71756.5263
2010-07-08 10:20:00,39.19,39.26,39.17,39.23,102846.64830119377,17.7062,17.7379,17.6972,17.7243,102846.6483
2010-07-08 10:25:00,39.23,39.3,39.23,39.28,160173.16017316017,17.7243,17.7559,17.7243,17.7469,160173.1602
2010-07-08 10:30:00,39.27,39.27,39.21,39.24,197428.83379247016,17.7424,17.7424,17.7153,17.7288,197428.8338
2010-07-08 10:35:00,39.24,39.24,39.18,39.21,103896.1038961039,17.7288,17.7288,17.7017,17.7153,103896.1039
2010-07-08 10:40:00,39.21,39.21,39.13,39.15,84087.629542175,17.7153,17.7153,17.6791,17.6882,84087.6295
2010-07-08 10:45:00,39.15,39.17,39.12,39.13,212121.21212121213,17.6882,17.6972,17.6746,17.6791,212121.2121
2010-07-08 10:50:00,39.14,39.14,39.07,39.08,133543.22445231536,17.6836,17.6836,17.652,17.6565,133543.2245
2010-07-08 10:55:00,39.08,39.09,39.01,39.07,104683.1955922865,17.6565,17.661,17.6249,17.652,104683.1956
2010-07-08 11:00:00,39.07,39.11,38.98,38.99,174865.53850190213,17.652,17.6701,17.6113,17.6159,174865.5385
2010-07-08 11:05:00,38.99,39.01,38.95,39.0,163190.34500852684,17.6159,17.6249,17.5978,17.6204,163190.345
2010-07-08 11:10:00,38.98,39.05,38.98,39.01,94975.7313393677,17.6113,17.643,17.6113,17.6249,94975.7313
2010-07-08 11:15:00,39.02,39.08,38.99,39.07,124491.6699462154,17.6294,17.6565,17.6159,17.652,124491.6699
2010-07-08 11:20:00,39.07,39.08,39.01,39.06,55883.510428964975,17.652,17.6565,17.6249,17.6475,55883.5104
2010-07-08 11:25:00,39.07,39.08,38.95,38.97,69001.70536534172,17.652,17.6565,17.5978,17.6068,69001.7054
2010-07-08 11:30:00,38.97,38.99,38.92,38.94,64803.88298570117,17.6068,17.6159,17.5842,17.5933,64803.883
2010-07-08 11:35:00,38.95,39.02,38.95,38.96,57064.14797323888,17.5978,17.6294,17.5978,17.6023,57064.148
2010-07-08 11:40:00,38.95,39.0,38.92,38.92,89466.08946608947,17.5978,17.6204,17.5842,17.5842,89466.0895
2010-07-08 11:45:00,38.92,38.97,38.89,38.95,93401.5479470025,17.5842,17.6068,17.5707,17.5978,93401.5479
2010-07-08 11:50:00,38.95,38.96,38.92,38.95,88416.63387117932,17.5978,17.6023,17.5842,17.5978,88416.6339
2010-07-08 11:55:00,38.95,38.97,38.88,38.92,186016.0041978224,17.5978,17.6068,17.5662,17.5842,186016.0042
2010-07-08 12:00:00,38.91,38.95,38.85,38.95,86842.45047881412,17.5797,17.5978,17.5526,17.5978,86842.4505
2010-07-08 12:05:00,38.96,39.05,38.94,38.98,84612.35733963006,17.6023,17.643,17.5933,17.6113,84612.3573
2010-07-08 12:10:00,38.98,39.03,38.95,38.96,84612.35733963006,17.6113,17.6339,17.5978,17.6023,84612.3573
2010-07-08 12:15:00,38.95,38.99,38.9,38.99,110848.74721238358,17.5978,17.6159,17.5752,17.6159,110848.7472
2010-07-08 12:20:00,38.98,39.03,38.96,39.01,76347.89452971272,17.6113,17.6339,17.6023,17.6249,76347.8945
2010-07-08 12:25:00,39.01,39.08,38.99,39.06,51816.86999868818,17.6249,17.6565,17.6159,17.6475,51816.87
2010-07-08 12:30:00,39.06,39.08,39.05,39.07,76085.53063098517,17.6475,17.6565,17.643,17.652,76085.5306
2010-07-08 12:35:00,39.07,39.11,39.03,39.05,69657.61511216057,17.652,17.6701,17.6339,17.643,69657.6151
2010-07-08 12:40:00,39.05,39.07,39.03,39.06,57457.69382133018,17.643,17.652,17.6339,17.6475,57457.6938
2010-07-08 12:45:00,39.07,39.13,39.07,39.11,85137.08513708515,17.652,17.6791,17.652,17.6701,85137.0851
2010-07-08 12:50:00,39.11,39.13,39.05,39.07,130526.0396169487,17.6701,17.6791,17.643,17.652,130526.0396
2010-07-08 12:55:00,39.07,39.07,39.03,39.06,55227.60068214614,17.652,17.652,17.6339,17.6475,55227.6007
2010-07-08 13:00:00,39.06,39.08,39.03,39.07,68739.34146661419,17.6475,17.6565,17.6339,17.652,68739.3415
2010-07-08 13:05:00,39.07,39.1,39.05,39.09,107175.65263019808,17.652,17.6656,17.643,17.661,107175.6526
2010-07-08 13:10:00,39.09,39.14,39.09,39.13,78840.3515676243,17.661,17.6836,17.661,17.6791,78840.3516
2010-07-08 13:15:00,39.14,39.19,39.13,39.16,74380.1652892562,17.6836,17.7062,17.6791,17.6927,74380.1653
2010-07-08 13:20:00,39.16,39.18,39.14,39.17,38042.76531549259,17.6927,17.7017,17.6836,17.6972,38042.7653
2010-07-08 13:25:00,39.17,39.19,39.13,39.13,105207.92338974155,17.6972,17.7062,17.6791,17.6791,105207.9234
2010-07-08 13:30:00,39.12,39.13,39.07,39.07,69526.4331627968,17.6746,17.6791,17.652,17.652,69526.4332
2010-07-08 13:35:00,39.08,39.11,39.07,39.08,73724.25554243736,17.6565,17.6701,17.652,17.6565,73724.2555
2010-07-08 13:40:00,39.08,39.11,39.05,39.11,43290.04329004329,17.6565,17.6701,17.643,17.6701,43290.0433
2010-07-08 13:45:00,39.11,39.11,39.06,39.11,48143.77541650269,17.6701,17.6701,17.6475,17.6701,48143.7754
2010-07-08 13:50:00,39.11,39.11,39.01,39.03,75036.07503607504,17.6701,17.6701,17.6249,17.6339,75036.075
2010-07-08 13:55:00,39.02,39.02,38.97,39.0,60081.33280860554,17.6294,17.6294,17.6068,17.6204,60081.3328
2010-07-08 14:00:00,39.0,39.07,38.99,39.07,66509.24832743015,17.6204,17.652,17.6159,17.652,66509.2483
2010-07-08 14:05:00,39.05,39.06,38.98,39.0,101797.19270628362,17.643,17.6475,17.6113,17.6204,101797.1927
2010-07-08 14:10:00,39.0,39.01,38.96,38.98,72281.25409943592,17.6204,17.6249,17.6023,17.6113,72281.2541
2010-07-08 14:15:00,38.98,38.98,38.9,38.95,70575.88875770694,17.6113,17.6113,17.5752,17.5978,70575.8888
2010-07-08 14:20:00,38.95,38.95,38.9,38.92,70575.88875770694,17.5978,17.5978,17.5752,17.5842,70575.8888
2010-07-08 14:25:00,38.93,38.98,38.92,38.95,57064.14797323888,17.5888,17.6113,17.5842,17.5978,57064.148
2010-07-08 14:30:00,38.96,39.02,38.95,39.01,85399.44903581268,17.6023,17.6294,17.5978,17.6249,85399.449
2010-07-08 14:35:00,39.02,39.05,39.01,39.03,194149.285058376,17.6294,17.643,17.6249,17.6339,194149.2851
2010-07-08 14:40:00,39.03,39.08,38.99,38.99,155319.42804670078,17.6339,17.6565,17.6159,17.6159,155319.428
2010-07-08 14:45:00,38.99,39.02,38.96,39.02,145218.4179456907,17.6159,17.6294,17.6023,17.6294,145218.4179
2010-07-08 14:50:00,39.02,39.02,38.98,39.0,103764.92194674013,17.6294,17.6294,17.6113,17.6204,103764.9219
2010-07-08 14:55:00,38.99,39.06,38.98,39.01,159517.25042634134,17.6159,17.6475,17.6113,17.6249,159517.2504
2010-07-08 15:00:00,39.0,39.06,38.98,39.03,163452.70890725436,17.6204,17.6475,17.6113,17.6339,163452.7089
2010-07-08 15:05:00,39.03,39.03,38.95,38.99,118719.66417420964,17.6339,17.6339,17.5978,17.6159,118719.6642
2010-07-08 15:10:00,38.99,39.01,38.95,38.97,84087.629542175,17.6159,17.6249,17.5978,17.6068,84087.6295
2010-07-08 15:15:00,38.97,39.06,38.95,39.02,172897.80926144563,17.6068,17.6475,17.5978,17.6294,172897.8093
2010-07-08 15:20:00,39.03,39.11,39.01,39.1,242817.7882723337,17.6339,17.6701,17.6249,17.6656,242817.7883
2010-07-08 15:25:00,39.1,39.11,39.03,39.08,169093.53272989637,17.6656,17.6701,17.6339,17.6565,169093.5327
2010-07-08 15:30:00,39.08,39.15,39.07,39.11,165289.2561983471,17.6565,17.6882,17.652,17.6701,165289.2562
2010-07-08 15:35:00,39.11,39.19,39.11,39.18,240718.87708251344,17.6701,17.7062,17.6701,17.7017,240718.8771
2010-07-08 15:40:00,39.18,39.25,39.13,39.24,359438.5412567231,17.7017,17.7333,17.6791,17.7288,359438.5413
2010-07-08 15:45:00,39.25,39.25,39.17,39.18,447068.0834317198,17.7333,17.7333,17.6972,17.7017,447068.0834
2010-07-08 15:50:00,39.18,39.24,39.13,39.14,298570.1167519349,17.7017,17.7288,17.6791,17.6836,298570.1168
2010-07-08 15:55:00,39.14,39.29,39.14,39.27,579693.0342384888,17.6836,17.7514,17.6836,17.7424,579693.0342
2010-07-09 09:30:00,39.37,39.38,39.18,39.3,200314.83667847305,17.7876,17.7921,17.7017,17.7559,200314.8367
2010-07-09 09:35:00,39.3,39.32,39.21,39.32,113210.0223009314,17.7559,17.765,17.7153,17.765,113210.0223
2010-07-09 09:40:00,39.33,39.58,39.32,39.56,249901.6135379772,17.7695,17.8824,17.765,17.8734,249901.6135
2010-07-09 09:45:00,39.55,39.62,39.5,39.56,165026.8922996196,17.8689,17.9005,17.8463,17.8734,165026.8923
2010-07-09 09:50:00,39.56,39.6,39.53,39.55,160960.25186934278,17.8734,17.8915,17.8598,17.8689,160960.2519
2010-07-09 09:55:00,39.55,39.7,39.53,39.67,266561.7211071757,17.8689,17.9366,17.8598,17.9231,266561.7211
2010-07-09 10:00:00,39.68,39.85,39.67,39.79,231536.14062704967,17.9276,18.0044,17.9231,17.9773,231536.1406
2010-07-09 10:05:00,39.79,39.83,39.72,39.75,197428.83379247016,17.9773,17.9954,17.9457,17.9592,197428.8338
2010-07-09 10:10:00,39.75,39.84,39.74,39.83,166207.52984389348,17.9592,17.9999,17.9547,17.9954,166207.5298
2010-07-09 10:15:00,39.84,39.94,39.82,39.89,249245.7037911584,17.9999,18.0451,17.9909,18.0225,249245.7038
2010-07-09 10:20:00,39.89,39.95,39.85,39.93,206611.57024793388,18.0225,18.0496,18.0044,18.0406,206611.5702
2010-07-09 10:25:00,39.94,39.94,39.88,39.91,178538.63308408763,18.0451,18.0451,18.018,18.0315,178538.6331
2010-07-09 10:30:00,39.91,39.95,39.9,39.91,224977.0431588613,18.0315,18.0496,18.027,18.0315,224977.0432
2010-07-09 10:35:00,39.91,39.98,39.85,39.89,438934.8025711663,18.0315,18.0632,18.0044,18.0225,438934.8026
2010-07-09 10:40:00,39.89,40.0,39.87,39.88,208185.7536402991,18.0225,18.0722,18.0135,18.018,208185.7536
2010-07-09 10:45:00,39.88,39.89,39.75,39.75,214876.03305785125,18.018,18.0225,17.9592,17.9592,214876.0331
2010-07-09 10:50:00,39.75,39.79,39.7,39.78,191656.8280204644,17.9592,17.9773,17.9366,17.9728,191656.828
2010-07-09 10:55:00,39.78,39.78,39.66,39.72,160435.52407188772,17.9728,17.9728,17.9186,17.9457,160435.5241
2010-07-09 11:00:00,39.72,39.72,39.68,39.72,111767.02085792997,17.9457,17.9457,17.9276,17.9457,111767.0209
2010-07-09 11:05:00,39.72,39.78,39.69,39.69,78315.62377016923,17.9457,17.9728,17.9321,17.9321,78315.6238
2010-07-09 11:10:00,39.69,39.76,39.69,39.7,90646.72701036338,17.9321,17.9638,17.9321,17.9366,90646.727
2010-07-09 11:15:00,39.69,39.71,39.64,39.7,57851.23966942149,17.9321,17.9412,17.9095,17.9366,57851.2397
2010-07-09 11:20:00,39.71,39.75,39.7,39.75,67165.15807424899,17.9412,17.9592,17.9366,17.9592,67165.1581
2010-07-09 11:25:00,39.75,39.8,39.73,39.78,73986.6194411649,17.9592,17.9818,17.9502,17.9728,73986.6194
2010-07-09 11:30:00,39.78,39.8,39.72,39.73,85530.63098517644,17.9728,17.9818,17.9457,17.9502,85530.631
2010-07-09 11:35:00,39.73,39.77,39.69,39.76,77266.16817525908,17.9502,17.9683,17.9321,17.9638,77266.1682
2010-07-09 11:40:00,39.76,39.78,39.75,39.77,65459.79273252001,17.9638,17.9728,17.9592,17.9683,65459.7927
2010-07-09 11:45:00,39.77,39.78,39.75,39.77,67296.34002361275,17.9683,17.9728,17.9592,17.9683,67296.34
2010-07-09 11:50:00,39.76,39.77,39.72,39.73,62967.33569460842,17.9638,17.9683,17.9457,17.9502,62967.3357
2010-07-09 11:55:00,39.73,39.78,39.72,39.74,70182.34290961563,17.9502,17.9728,17.9457,17.9547,70182.3429
2010-07-09 12:00:00,39.75,39.75,39.7,39.72,65459.79273252001,17.9592,17.9592,17.9366,17.9457,65459.7927
2010-07-09 12:05:00,39.72,39.77,39.71,39.75,68739.34146661419,17.9457,17.9683,17.9412,17.9592,68739.3415
2010-07-09 12:10:00,39.75,39.78,39.71,39.71,62442.60789715336,17.9592,17.9728,17.9412,17.9412,62442.6079
2010-07-09 12:15:00,39.71,39.77,39.7,39.76,71756.52630198085,17.9412,17.9683,17.9366,17.9638,71756.5263
2010-07-09 12:20:00,39.76,39.76,39.71,39.74,63492.06349206349,17.9638,17.9638,17.9412,17.9547,63492.0635
2010-07-09 12:25:00,39.73,39.77,39.71,39.73,78315.62377016923,17.9502,17.9683,17.9412,17.9502,78315.6238
2010-07-09 12:30:00,39.73,39.73,39.66,39.7,135379.7717434081,17.9502,17.9502,17.9186,17.9366,135379.7717
2010-07-09 12:35:00,39.7,39.75,39.69,39.74,111898.20280729372,17.9366,17.9592,17.9321,17.9547,111898.2028
2010-07-09 12:40:00,39.74,39.8,39.74,39.78,63623.24544142727,17.9547,17.9818,17.9547,17.9728,63623.2454
2010-07-09 12:45:00,39.78,39.81,39.78,39.81,152433.4251606979,17.9728,17.9863,17.9728,17.9863,152433.4252
2010-07-09 12:50:00,39.8,39.86,39.8,39.84,113472.38619965893,17.9818,18.0089,17.9818,17.9999,113472.3862
2010-07-09 12:55:00,39.83,39.89,39.81,39.81,114128.29594647777,17.9954,18.0225,17.9863,17.9863,114128.2959
2010-07-09 13:00:00,39.81,39.85,39.78,39.83,84481.1753902663,17.9863,18.0044,17.9728,17.9954,84481.1754
2010-07-09 13:05:00,39.83,39.87,39.83,39.85,62836.15374524466,17.9954,18.0135,17.9954,18.0044,62836.1537
2010-07-09 13:10:00,39.85,39.85,39.76,39.8,78446.80571953299,18.0044,18.0044,17.9638,17.9818,78446.8057
2010-07-09 13:15:00,39.8,39.81,39.76,39.78,75036.07503607504,17.9818,17.9863,17.9638,17.9728,75036.075
2010-07-09 13:20:00,39.78,39.81,39.75,39.77,54178.145087236,17.9728,17.9863,17.9592,17.9683,54178.1451
2010-07-09 13:25:00,39.76,39.8,39.76,39.79,55621.14653023744,17.9638,17.9818,17.9638,17.9773,55621.1465
2010-07-09 13:30:00,39.79,39.85,39.78,39.8,92483.27430145611,17.9773,18.0044,17.9728,17.9818,92483.2743
2010-07-09 13:35:00,39.81,39.85,39.78,39.84,107831.56237701692,17.9863,18.0044,17.9728,17.9999,107831.5624
2010-07-09 13:40:00,39.83,39.87,39.81,39.84,111111.11111111112,17.9954,18.0135,17.9863,17.9999,111111.1111
2010-07-09 13:45:00,39.84,39.85,39.81,39.85,49586.77685950413,17.9999,18.0044,17.9863,18.0044,49586.7769
2010-07-09 13:50:00,39.85,39.89,39.84,39.85,59163.059163059166,18.0044,18.0225,17.9999,18.0044,59163.0592
2010-07-09 13:55:00,39.85,39.88,39.83,39.85,162534.435261708,18.0044,18.018,17.9954,18.0044,162534.4353
2010-07-09 14:00:00,39.85,39.87,39.83,39.85,71887.70825134462,18.0044,18.0135,17.9954,18.0044,71887.7083
2010-07-09 14:05:00,39.85,39.88,39.8,39.8,96681.09668109668,18.0044,18.018,17.9818,17.9818,96681.0967
2010-07-09 14:10:00,39.81,39.82,39.78,39.8,147186.1471861472,17.9863,17.9909,17.9728,17.9818,147186.1472
2010-07-09 14:15:00,39.8,39.87,39.78,39.86,61917.88009969828,17.9818,18.0135,17.9728,18.0089,61917.8801
2010-07-09 14:20:00,39.87,39.93,39.86,39.91,80020.9891118982,18.0135,18.0406,18.0089,18.0315,80020.9891
2010-07-09 14:25:00,39.91,39.93,39.88,39.9,78709.16961826052,18.0315,18.0406,18.018,18.027,78709.1696
2010-07-09 14:30:00,39.89,39.94,39.88,39.91,70707.07070707071,18.0225,18.0451,18.018,18.0315,70707.0707
2010-07-09 14:35:00,39.91,39.91,39.88,39.9,52210.41584677949,18.0315,18.0315,18.018,18.027,52210.4158
2010-07-09 14:40:00,39.91,39.91,39.87,39.88,114653.02374393283,18.0315,18.0315,18.0135,18.018,114653.0237
2010-07-09 14:45:00,39.88,39.89,39.86,39.88,67165.15807424899,18.018,18.0225,18.0089,18.018,67165.1581
2010-07-09 14:50:00,39.88,39.94,39.88,39.94,93139.18404827495,18.018,18.0451,18.018,18.0451,93139.184
2010-07-09 14:55:00,39.94,39.98,39.92,39.94,179981.63452708907,18.0451,18.0632,18.036,18.0451,179981.6345
2010-07-09 15:00:00,39.95,39.95,39.9,39.9,101010.10101010102,18.0496,18.0496,18.027,18.027,101010.101
2010-07-09 15:05:00,39.9,39.94,39.9,39.94,73068.34579561853,18.027,18.0451,18.027,18.0451,73068.3458
2010-07-09 15:10:00,39.94,39.98,39.94,39.98,169880.62442607898,18.0451,18.0632,18.0451,18.0632,169880.6244
2010-07-09 15:15:00,39.98,39.98,39.92,39.94,79233.8974157156,18.0632,18.0632,18.036,18.0451,79233.8974
2010-07-09 15:20:00,39.94,39.97,39.92,39.97,223140.4958677686,18.0451,18.0586,18.036,18.0586,223140.4959
2010-07-09 15:25:00,39.97,39.97,39.85,39.89,166207.52984389348,18.0586,18.0586,18.0044,18.0225,166207.5298
2010-07-09 15:30:00,39.9,39.94,39.89,39.91,310376.49219467404,18.027,18.0451,18.0225,18.0315,310376.4922
2010-07-09 15:35:00,39.91,39.96,39.91,39.94,175390.2662993572,18.0315,18.0541,18.0315,18.0451,175390.2663
2010-07-09 15:40:00,39.94,40.0,39.94,39.97,166469.89374262103,18.0451,18.0722,18.0451,18.0586,166469.8937
2010-07-09 15:45:00,39.97,39.97,39.88,39.94,342516.06978879706,18.0586,18.0586,18.018,18.0451,342516.0698
2010-07-09 15:50:00,39.94,39.94,39.86,39.89,361537.4524465434,18.0451,18.0451,18.0089,18.0225,361537.4524
2010-07-09 15:55:00,39.89,39.91,39.86,39.87,467926.01338055887,18.0225,18.0315,18.0089,18.0135,467926.0134
2010-07-12 09:30:00,39.66,39.98,39.6,39.9,376361.0127246491,17.9186,18.0632,17.8915,18.027,376361.0127
2010-07-12 09:35:00,39.91,40.04,39.85,40.02,195985.83234946872,18.0315,18.0903,18.0044,18.0812,195985.8323
2010-07-12 09:40:00,40.04,40.13,39.99,40.03,176833.26774235864,18.0903,18.1309,18.0677,18.0857,176833.2677
2010-07-12 09:45:00,40.03,40.07,39.92,39.93,121474.48511084876,18.0857,18.1038,18.036,18.0406,121474.4851
2010-07-12 09:50:00,39.93,39.95,39.9,39.91,179456.906729634,18.0406,18.0496,18.027,18.0315,179456.9067
2010-07-12 09:55:00,39.91,40.06,39.88,40.05,156368.8836416109,18.0315,18.0993,18.018,18.0948,156368.8836
2010-07-12 10:00:00,40.05,40.06,39.98,40.0,164895.7103502558,18.0948,18.0993,18.0632,18.0722,164895.7104
2010-07-12 10:05:00,39.99,40.0,39.9,39.91,154401.1544011544,18.0677,18.0722,18.027,18.0315,154401.1544
2010-07-12 10:10:00,39.91,39.91,39.78,39.79,222484.58612094977,18.0315,18.0315,17.9728,17.9773,222484.5861
2010-07-12 10:15:00,39.8,39.91,39.78,39.91,209759.9370326643,17.9818,18.0315,17.9728,18.0315,209759.937
2010-07-12 10:20:00,39.89,39.93,39.88,39.88,142988.32480650663,18.0225,18.0406,18.018,18.018,142988.3248
2010-07-12 10:25:00,39.88,39.88,39.85,39.87,206480.3882985701,18.018,18.018,18.0044,18.0135,206480.3883
2010-07-12 10:30:00,39.87,39.87,39.83,39.84,196379.37819756003,18.0135,18.0135,17.9954,17.9999,196379.3782
2010-07-12 10:35:00,39.84,39.92,39.83,39.91,162272.07136298047,17.9999,18.036,17.9954,18.0315,162272.0714
2010-07-12 10:40:00,39.91,39.93,39.8,39.83,192443.91971664692,18.0315,18.0406,17.9818,17.9954,192443.9197
2010-07-12 10:45:00,39.83,39.83,39.75,39.76,161091.43381870654,17.9954,17.9954,17.9592,17.9638,161091.4338
2010-07-12 10:50:00,39.75,39.78,39.73,39.73,177357.99553981374,17.9592,17.9728,17.9502,17.9502,177357.9955
2010-07-12 10:55:00,39.72,39.73,39.67,39.7,115440.11544011543,17.9457,17.9502,17.9231,17.9366,115440.1154
2010-07-12 11:00:00,39.69,39.7,39.59,39.59,133936.77030040667,17.9321,17.9366,17.887,17.887,133936.7703
2010-07-12 11:05:00,39.59,39.59,39.49,39.5,200970.74642529187,17.887,17.887,17.8418,17.8463,200970.7464
2010-07-12 11:10:00,39.5,39.57,39.47,39.56,120031.48366784732,17.8463,17.8779,17.8327,17.8734,120031.4837
2010-07-12 11:15:00,39.56,39.66,39.56,39.66,119375.57392102848,17.8734,17.9186,17.8734,17.9186,119375.5739
2010-07-12 11:20:00,39.66,39.68,39.62,39.68,139577.59412304868,17.9186,17.9276,17.9005,17.9276,139577.5941
2010-07-12 11:25:00,39.67,39.72,39.66,39.71,140627.0497179588,17.9231,17.9457,17.9186,17.9412,140627.0497
2010-07-12 11:30:00,39.7,39.76,39.7,39.75,161091.43381870654,17.9366,17.9638,17.9366,17.9592,161091.4338
2010-07-12 11:35:00,39.75,39.75,39.69,39.71,130788.40351567624,17.9592,17.9592,17.9321,17.9412,130788.4035
2010-07-12 11:40:00,39.71,39.82,39.7,39.81,148760.3305785124,17.9412,17.9909,17.9366,17.9863,148760.3306
2010-07-12 11:45:00,39.81,39.81,39.72,39.72,217893.2178932179,17.9863,17.9863,17.9457,17.9457,217893.2179
2010-07-12 11:50:00,39.71,39.74,39.69,39.73,109536.92771874592,17.9412,17.9547,17.9321,17.9502,109536.9277
2010-07-12 11:55:00,39.74,39.75,39.72,39.75,102059.55660501117,17.9547,17.9592,17.9457,17.9592,102059.5566
2010-07-12 12:00:00,39.75,39.8,39.75,39.78,106257.37898465172,17.9592,17.9818,17.9592,17.9728,106257.379
2010-07-12 12:05:00,39.78,39.86,39.78,39.85,160960.25186934278,17.9728,18.0089,17.9728,18.0044,160960.2519
2010-07-12 12:10:00,39.85,39.89,39.83,39.85,149153.8764266037,18.0044,18.0225,17.9954,18.0044,149153.8764
2010-07-12 12:15:00,39.85,39.85,39.78,39.78,115571.2973894792,18.0044,18.0044,17.9728,17.9728,115571.2974
2010-07-12 12:20:00,39.78,39.78,39.74,39.74,57064.14797323888,17.9728,17.9728,17.9547,17.9547,57064.148
2010-07-12 12:25:00,39.74,39.75,39.71,39.71,67296.34002361275,17.9547,17.9592,17.9412,17.9412,67296.34
2010-07-12 12:30:00,39.72,39.72,39.69,39.71,99567.09956709958,17.9457,17.9457,17.9321,17.9412,99567.0996
2010-07-12 12:35:00,39.7,39.81,39.7,39.8,93795.0937950938,17.9366,17.9863,17.9366,17.9818,93795.0938
2010-07-12 12:40:00,39.8,39.84,39.8,39.82,86973.63242817788,17.9818,17.9999,17.9818,17.9909,86973.6324
2010-07-12 12:45:00,39.82,39.82,39.75,39.76,108225.10822510824,17.9909,17.9909,17.9592,17.9638,108225.1082
2010-07-12 12:50:00,39.76,39.78,39.74,39.78,52866.325593598325,17.9638,17.9728,17.9547,17.9728,52866.3256
2010-07-12 12:55:00,39.78,39.78,39.7,39.71,81595.17250426342,17.9728,17.9728,17.9366,17.9412,81595.1725
2010-07-12 13:00:00,39.71,39.72,39.69,39.72,51160.96025186934,17.9412,17.9457,17.9321,17.9457,51160.9603
2010-07-12 13:05:00,39.72,39.73,39.69,39.73,94057.45769382131,17.9457,17.9502,17.9321,17.9502,94057.4577
2010-07-12 13:10:00,39.73,39.77,39.72,39.76,70444.70680834318,17.9502,17.9683,17.9457,17.9638,70444.7068
2010-07-12 13:15:00,39.76,39.83,39.75,39.81,75167.25698543881,17.9638,17.9954,17.9592,17.9863,75167.257
2010-07-12 13:20:00,39.81,39.81,39.77,39.77,56277.05627705628,17.9863,17.9863,17.9683,17.9683,56277.0563
2010-07-12 13:25:00,39.78,39.81,39.76,39.81,67296.34002361275,17.9728,17.9863,17.9638,17.9863,67296.34
2010-07-12 13:30:00,39.81,39.84,39.81,39.84,71100.616555162,17.9863,17.9999,17.9863,17.9999,71100.6166
2010-07-12 13:35:00,39.83,39.84,39.78,39.81,95631.64108618654,17.9954,17.9999,17.9728,17.9863,95631.6411
2010-07-12 13:40:00,39.81,39.84,39.78,39.79,88810.17971927063,17.9863,17.9999,17.9728,17.9773,88810.1797
2010-07-12 13:45:00,39.8,39.82,39.79,39.79,64672.7010363374,17.9818,17.9909,17.9773,17.9773,64672.701
2010-07-12 13:50:00,39.79,39.84,39.78,39.84,134855.04394595305,17.9773,17.9999,17.9728,17.9999,134855.0439
2010-07-12 13:55:00,39.84,39.87,39.83,39.87,74511.34723861997,17.9999,18.0135,17.9954,18.0135,74511.3472
2010-07-12 14:00:00,39.86,39.87,39.85,39.86,99698.28151646334,18.0089,18.0135,18.0044,18.0089,99698.2815
2010-07-12 14:05:00,39.85,39.87,39.8,39.82,111898.20280729372,18.0044,18.0135,17.9818,17.9909,111898.2028
2010-07-12 14:10:00,39.82,39.82,39.75,39.76,69001.70536534172,17.9909,17.9909,17.9592,17.9638,69001.7054
2010-07-12 14:15:00,39.77,39.77,39.69,39.69,103633.73999737635,17.9683,17.9683,17.9321,17.9321,103633.74
2010-07-12 14:20:00,39.69,39.69,39.67,39.67,136691.5912370458,17.9321,17.9321,17.9231,17.9231,136691.5912
2010-07-12 14:25:00,39.67,39.68,39.62,39.67,156631.24754033846,17.9231,17.9276,17.9005,17.9231,156631.2475
2010-07-12 14:30:00,39.66,39.68,39.64,39.65,142857.14285714287,17.9186,17.9276,17.9095,17.9141,142857.1429
2010-07-12 14:35:00,39.64,39.71,39.64,39.71,85137.08513708515,17.9095,17.9412,17.9095,17.9412,85137.0851
2010-07-12 14:40:00,39.7,39.74,39.69,39.74,137085.1370851371,17.9366,17.9547,17.9321,17.9547,137085.1371
2010-07-12 14:45:00,39.73,39.75,39.72,39.75,73593.0735930736,17.9502,17.9592,17.9457,17.9592,73593.0736
2010-07-12 14:50:00,39.75,39.75,39.69,39.69,111373.47500983864,17.9592,17.9592,17.9321,17.9321,111373.475
2010-07-12 14:55:00,39.69,39.75,39.69,39.72,110586.38331365604,17.9321,17.9592,17.9321,17.9457,110586.3833
2010-07-12 15:00:00,39.72,39.73,39.62,39.65,153351.69880624427,17.9457,17.9502,17.9005,17.9141,153351.6988
2010-07-12 15:05:00,39.64,39.65,39.56,39.6,155450.60999606454,17.9095,17.9141,17.8734,17.8915,155450.61
2010-07-12 15:10:00,39.6,39.67,39.59,39.65,111898.20280729372,17.8915,17.9231,17.887,17.9141,111898.2028
2010-07-12 15:15:00,39.66,39.69,39.61,39.65,223009.31391840483,17.9186,17.9321,17.896,17.9141,223009.3139
2010-07-12 15:20:00,39.65,39.69,39.65,39.67,168044.07713498623,17.9141,17.9321,17.9141,17.9231,168044.0771
2010-07-12 15:25:00,39.67,39.69,39.64,39.67,136035.68149022694,17.9231,17.9321,17.9095,17.9231,136035.6815
2010-07-12 15:30:00,39.67,39.69,39.63,39.67,108225.10822510824,17.9231,17.9321,17.905,17.9231,108225.1082
2010-07-12 15:35:00,39.67,39.69,39.63,39.69,118588.48222484588,17.9231,17.9321,17.905,17.9321,118588.4822
2010-07-12 15:40:00,39.68,39.72,39.65,39.66,123179.85045257772,17.9276,17.9457,17.9141,17.9186,123179.8505
2010-07-12 15:45:00,39.66,39.7,39.65,39.66,203332.0215138397,17.9186,17.9366,17.9141,17.9186,203332.0215
2010-07-12 15:50:00,39.67,39.72,39.66,39.72,309720.5824478552,17.9231,17.9457,17.9186,17.9457,309720.5824
2010-07-12 15:55:00,39.72,39.74,39.69,39.72,407188.7708251345,17.9457,17.9547,17.9321,17.9457,407188.7708
2010-07-13 09:30:00,40.32,40.38,40.17,40.3,297389.47920766106,18.2168,18.2439,18.149,18.2077,297389.4792
2010-07-13 09:35:00,40.31,40.38,40.22,40.3,169749.44247671522,18.2123,18.2439,18.1716,18.2077,169749.4425
2010-07-13 09:40:00,40.3,40.4,40.2,40.39,211596.48432375703,18.2077,18.2529,18.1626,18.2484,211596.4843
2010-07-13 09:45:00,40.39,40.46,40.34,40.38,272727.2727272728,18.2484,18.28,18.2258,18.2439,272727.2727
2010-07-13 09:50:00,40.37,40.55,40.35,40.52,211071.756526302,18.2394,18.3207,18.2303,18.3071,211071.7565
2010-07-13 09:55:00,40.53,40.55,40.47,40.52,177357.99553981374,18.3116,18.3207,18.2845,18.3071,177357.9955
2010-07-13 10:00:00,40.52,40.68,40.52,40.65,240194.1492850584,18.3071,18.3794,18.3071,18.3659,240194.1493
2010-07-13 10:05:00,40.65,40.83,40.65,40.69,394726.4856355765,18.3659,18.4472,18.3659,18.3839,394726.4856
2010-07-13 10:10:00,40.69,40.71,40.63,40.71,157155.97533779353,18.3839,18.393,18.3568,18.393,157155.9753
2010-07-13 10:15:00,40.71,40.74,40.67,40.69,117407.84468057196,18.393,18.4065,18.3749,18.3839,117407.8447
2010-07-13 10:20:00,40.7,40.7,40.59,40.6,150072.15007215008,18.3885,18.3885,18.3388,18.3433,150072.1501
2010-07-13 10:25:00,40.6,40.63,40.56,40.56,125934.67138921683,18.3433,18.3568,18.3252,18.3252,125934.6714
2010-07-13 10:30:00,40.56,40.58,40.5,40.57,171323.62586908042,18.3252,18.3342,18.2981,18.3297,171323.6259
2010-07-13 10:35:00,40.55,40.58,40.52,40.56,139315.23022432113,18.3207,18.3342,18.3071,18.3252,139315.2302
2010-07-13 10:40:00,40.55,40.56,40.46,40.52,129345.4020726748,18.3207,18.3252,18.28,18.3071,129345.4021
2010-07-13 10:45:00,40.52,40.57,40.49,40.56,100223.0093139184,18.3071,18.3297,18.2936,18.3252,100223.0093
2010-07-13 10:50:00,40.56,40.58,40.55,40.56,171454.80781844418,18.3252,18.3342,18.3207,18.3252,171454.8078
2010-07-13 10:55:00,40.57,40.58,40.49,40.49,81595.17250426342,18.3297,18.3342,18.2936,18.2936,81595.1725
2010-07-13 11:00:00,40.49,40.54,40.49,40.49,89072.54361799816,18.2936,18.3162,18.2936,18.2936,89072.5436
2010-07-13 11:05:00,40.49,40.55,40.48,40.55,71756.52630198085,18.2936,18.3207,18.2891,18.3207,71756.5263
2010-07-13 11:10:00,40.55,40.58,40.54,40.56,128033.58257903712,18.3207,18.3342,18.3162,18.3252,128033.5826
2010-07-13 11:15:00,40.56,40.57,40.52,40.53,63754.42739079103,18.3252,18.3297,18.3071,18.3116,63754.4274
2010-07-13 11:20:00,40.53,40.55,40.46,40.48,63360.881542699724,18.3116,18.3207,18.28,18.2891,63360.8815
2010-07-13 11:25:00,40.49,40.56,40.49,40.55,69264.06926406927,18.2936,18.3252,18.2936,18.3207,69264.0693
2010-07-13 11:30:00,40.55,40.65,40.54,40.65,163321.5269578906,18.3207,18.3659,18.3162,18.3659,163321.527
2010-07-13 11:35:00,40.65,40.69,40.62,40.68,92089.72845336482,18.3659,18.3839,18.3523,18.3794,92089.7285
2010-07-13 11:40:00,40.67,40.74,40.65,40.72,130919.58546504,18.3749,18.4065,18.3659,18.3975,130919.5855
2010-07-13 11:45:00,40.73,40.75,40.69,40.71,172897.80926144563,18.402,18.411,18.3839,18.393,172897.8093
2010-07-13 11:50:00,40.71,40.71,40.66,40.68,155188.24609733702,18.393,18.393,18.3704,18.3794,155188.2461
2010-07-13 11:55:00,40.68,40.71,40.66,40.69,93532.72989636626,18.3794,18.393,18.3704,18.3839,93532.7299
2010-07-13 12:00:00,40.69,40.72,40.68,40.71,196379.37819756003,18.3839,18.3975,18.3794,18.393,196379.3782
2010-07-13 12:05:00,40.71,40.72,40.65,40.66,150859.2417683327,18.393,18.3975,18.3659,18.3704,150859.2418
2010-07-13 12:10:00,40.66,40.79,40.66,40.79,133674.40640167912,18.3704,18.4291,18.3704,18.4291,133674.4064
2010-07-13 12:15:00,40.78,40.81,40.74,40.74,107700.38042765316,18.4246,18.4382,18.4065,18.4065,107700.3804
2010-07-13 12:20:00,40.74,40.74,40.71,40.74,123179.85045257772,18.4065,18.4065,18.393,18.4065,123179.8505
2010-07-13 12:25:00,40.74,40.84,40.74,40.81,97074.642529188,18.4065,18.4517,18.4065,18.4382,97074.6425
2010-07-13 12:30:00,40.81,40.81,40.77,40.78,75167.25698543881,18.4382,18.4382,18.4201,18.4246,75167.257
2010-07-13 12:35:00,40.78,40.8,40.74,40.74,88810.17971927063,18.4246,18.4336,18.4065,18.4065,88810.1797
2010-07-13 12:40:00,40.74,40.78,40.71,40.78,61130.78840351568,18.4065,18.4246,18.393,18.4246,61130.7884
2010-07-13 12:45:00,40.78,40.8,40.76,40.79,73330.70969434606,18.4246,18.4336,18.4156,18.4291,73330.7097
2010-07-13 12:50:00,40.79,40.8,40.75,40.78,49193.231011412834,18.4291,18.4336,18.411,18.4246,49193.231
2010-07-13 12:55:00,40.78,40.79,40.73,40.73,59031.8772136954,18.4246,18.4291,18.402,18.402,59031.8772
2010-07-13 13:00:00,40.74,40.81,40.71,40.8,59425.4230617867,18.4065,18.4382,18.393,18.4336,59425.4231
2010-07-13 13:05:00,40.8,40.8,40.76,40.78,60081.33280860554,18.4336,18.4336,18.4156,18.4246,60081.3328
2010-07-13 13:10:00,40.78,40.78,40.69,40.7,83431.71979535616,18.4246,18.4246,18.3839,18.3885,83431.7198
2010-07-13 13:15:00,40.7,40.71,40.63,40.64,64935.06493506494,18.3885,18.393,18.3568,18.3613,64935.0649
2010-07-13 13:20:00,40.64,40.7,40.62,40.66,45651.31837859111,18.3613,18.3885,18.3523,18.3704,45651.3184
2010-07-13 13:25:00,40.66,40.7,40.63,40.68,50898.59635314181,18.3704,18.3885,18.3568,18.3794,50898.5964
2010-07-13 13:30:00,40.68,40.71,40.68,40.69,38829.8570116752,18.3794,18.393,18.3794,18.3839,38829.857
2010-07-13 13:35:00,40.69,40.72,40.65,40.71,64803.88298570117,18.3839,18.3975,18.3659,18.393,64803.883
2010-07-13 13:40:00,40.71,40.74,40.68,40.71,56408.23822642005,18.393,18.4065,18.3794,18.393,56408.2382
2010-07-13 13:45:00,40.72,40.74,40.67,40.67,46044.86422668241,18.3975,18.4065,18.3749,18.3749,46044.8642
2010-07-13 13:50:00,40.67,40.68,40.64,40.64,57851.23966942149,18.3749,18.3794,18.3613,18.3613,57851.2397
2010-07-13 13:55:00,40.64,40.71,40.64,40.67,49586.77685950413,18.3613,18.393,18.3613,18.3749,49586.7769
2010-07-13 14:00:00,40.67,40.76,40.65,40.74,73986.6194411649,18.3749,18.4156,18.3659,18.4065,73986.6194
2010-07-13 14:05:00,40.73,40.76,40.71,40.74,63885.6093401548,18.402,18.4156,18.393,18.4065,63885.6093
2010-07-13 14:10:00,40.74,40.76,40.71,40.76,52079.23389741572,18.4065,18.4156,18.393,18.4156,52079.2339
2010-07-13 14:15:00,40.77,40.78,40.76,40.78,53128.68949232586,18.4201,18.4246,18.4156,18.4246,53128.6895
2010-07-13 14:20:00,40.78,40.81,40.74,40.78,92220.9104027286,18.4246,18.4382,18.4065,18.4246,92220.9104
2010-07-13 14:25:00,40.78,40.81,40.73,40.75,64147.97323888233,18.4246,18.4382,18.402,18.411,64147.9732
2010-07-13 14:30:00,40.74,40.82,40.74,40.79,71625.34435261709,18.4065,18.4427,18.4065,18.4291,71625.3444
2010-07-13 14:35:00,40.79,40.81,40.78,40.81,53653.417289780926,18.4291,18.4382,18.4246,18.4382,53653.4173
2010-07-13 14:40:00,40.81,40.83,40.79,40.8,64935.06493506494,18.4382,18.4472,18.4291,18.4336,64935.0649
2010-07-13 14:45:00,40.8,40.82,40.78,40.82,49455.59491014037,18.4336,18.4427,18.4246,18.4427,49455.5949
2010-07-13 14:50:00,40.81,40.83,40.74,40.76,72805.981896891,18.4382,18.4472,18.4065,18.4156,72805.9819
2010-07-13 14:55:00,40.76,40.79,40.74,40.78,88678.99776990687,18.4156,18.4291,18.4065,18.4246,88678.9978
2010-07-13 15:00:00,40.79,40.82,40.78,40.8,103633.73999737635,18.4291,18.4427,18.4246,18.4336,103633.74
2010-07-13 15:05:00,40.79,40.8,40.74,40.75,96943.46057982424,18.4291,18.4336,18.4065,18.411,96943.4606
2010-07-13 15:10:00,40.75,40.81,40.73,40.81,85661.81293454021,18.411,18.4382,18.402,18.4382,85661.8129
2010-07-13 15:15:00,40.8,40.83,40.78,40.83,186671.9139446412,18.4336,18.4472,18.4246,18.4472,186671.9139
2010-07-13 15:20:00,40.82,40.85,40.78,40.78,146005.50964187327,18.4427,18.4562,18.4246,18.4246,146005.5096
2010-07-13 15:25:00,40.78,40.86,40.78,40.85,196510.5601469238,18.4246,18.4607,18.4246,18.4562,196510.5601
2010-07-13 15:30:00,40.85,40.85,40.8,40.82,136560.409287682,18.4562,18.4562,18.4336,18.4427,136560.4093
2010-07-13 15:35:00,40.83,40.86,40.82,40.86,148104.42083169357,18.4472,18.4607,18.4427,18.4607,148104.4208
2010-07-13 15:40:00,40.86,40.88,40.83,40.87,235340.41715859892,18.4607,18.4698,18.4472,18.4653,235340.4172
2010-07-13 15:45:00,40.87,40.9,40.82,40.82,373606.19178801,18.4653,18.4788,18.4427,18.4427,373606.1918
2010-07-13 15:50:00,40.83,40.84,40.63,40.64,599239.1446936901,18.4472,18.4517,18.3568,18.3613,599239.1447
2010-07-13 15:55:00,40.64,40.66,40.55,40.56,770825.1344614981,18.3613,18.3704,18.3207,18.3252,770825.1345
2010-07-14 09:30:00,40.47,40.48,40.33,40.37,230486.6850321396,18.2845,18.2891,18.2213,18.2394,230486.685
2010-07-14 09:35:00,40.38,40.42,40.3,40.38,94582.1854912764,18.2439,18.2619,18.2077,18.2439,94582.1855
2010-07-14 09:40:00,40.38,40.42,40.33,40.37,81332.80860553589,18.2439,18.2619,18.2213,18.2394,81332.8086
2010-07-14 09:45:00,40.38,40.45,40.33,40.4,86186.54073199528,18.2439,18.2755,18.2213,18.2529,86186.5407
2010-07-14 09:50:00,40.42,40.42,40.19,40.22,102059.55660501117,18.2619,18.2619,18.158,18.1716,102059.5566
2010-07-14 09:55:00,40.23,40.24,40.15,40.19,108749.8360225633,18.1761,18.1806,18.14,18.158,108749.836
2010-07-14 10:00:00,40.18,40.19,40.05,40.14,124098.1240981241,18.1535,18.158,18.0948,18.1354,124098.1241
2010-07-14 10:05:00,40.14,40.21,40.14,40.2,93270.36599763871,18.1354,18.1671,18.1354,18.1626,93270.366
2010-07-14 10:10:00,40.19,40.23,40.15,40.17,86186.54073199528,18.158,18.1761,18.14,18.149,86186.5407
2010-07-14 10:15:00,40.17,40.23,40.14,40.2,81070.44470680834,18.149,18.1761,18.1354,18.1626,81070.4447
2010-07-14 10:20:00,40.19,40.35,40.19,40.33,158861.34067952252,18.158,18.2303,18.158,18.2213,158861.3407
2010-07-14 10:25:00,40.33,40.36,40.25,40.27,92352.09235209235,18.2213,18.2348,18.1851,18.1942,92352.0924
2010-07-14 10:30:00,40.28,40.36,40.23,40.3,151383.96956578776,18.1987,18.2348,18.1761,18.2077,151383.9696
2010-07-14 10:35:00,40.3,40.3,40.21,40.25,116883.11688311688,18.2077,18.2077,18.1671,18.1851,116883.1169
2010-07-14 10:40:00,40.25,40.33,40.24,40.33,79627.4432638069,18.1851,18.2213,18.1806,18.2213,79627.4433
2010-07-14 10:45:00,40.33,40.42,40.33,40.41,69919.9790108881,18.2213,18.2619,18.2213,18.2574,69919.979
2010-07-14 10:50:00,40.42,40.45,40.4,40.4,54309.32703659977,18.2619,18.2755,18.2529,18.2529,54309.327
2010-07-14 10:55:00,40.4,40.45,40.38,40.44,113472.38619965893,18.2529,18.2755,18.2439,18.271,113472.3862
2010-07-14 11:00:00,40.43,40.58,40.39,40.55,114784.2056932966,18.2665,18.3342,18.2484,18.3207,114784.2057
2010-07-14 11:05:00,40.56,40.56,40.49,40.5,47619.04761904762,18.3252,18.3252,18.2936,18.2981,47619.0476
2010-07-14 11:10:00,40.5,40.53,40.46,40.51,60081.33280860554,18.2981,18.3116,18.28,18.3026,60081.3328
2010-07-14 11:15:00,40.52,40.6,40.52,40.6,75954.34868162141,18.3071,18.3433,18.3071,18.3433,75954.3487
2010-07-14 11:20:00,40.6,40.68,40.57,40.66,117932.57247802702,18.3433,18.3794,18.3297,18.3704,117932.5725
2010-07-14 11:25:00,40.66,40.69,40.6,40.67,131313.1313131313,18.3704,18.3839,18.3433,18.3749,131313.1313
2010-07-14 11:30:00,40.66,40.66,40.62,40.63,45388.95447986357,18.3704,18.3704,18.3523,18.3568,45388.9545
2010-07-14 11:35:00,40.63,40.64,40.6,40.63,43027.67939131576,18.3568,18.3613,18.3433,18.3568,43027.6794
2010-07-14 11:40:00,40.63,40.67,40.59,40.67,62704.97179588089,18.3568,18.3749,18.3388,18.3749,62704.9718
2010-07-14 11:45:00,40.67,40.74,40.65,40.71,88547.8158205431,18.3749,18.4065,18.3659,18.393,88547.8158
2010-07-14 11:50:00,40.71,40.75,40.71,40.71,57457.69382133018,18.393,18.411,18.393,18.393,57457.6938
2010-07-14 11:55:00,40.71,40.73,40.68,40.68,94582.1854912764,18.393,18.402,18.3794,18.3794,94582.1855
2010-07-14 12:00:00,40.67,40.67,40.61,40.62,55752.32847960121,18.3749,18.3749,18.3478,18.3523,55752.3285
2010-07-14 12:05:00,40.62,40.64,40.6,40.61,42109.405745769385,18.3523,18.3613,18.3433,18.3478,42109.4057
2010-07-14 12:10:00,40.62,40.65,40.58,40.58,59031.8772136954,18.3523,18.3659,18.3342,18.3342,59031.8772
2010-07-14 12:15:00,40.59,40.59,40.55,40.57,58638.33136560409,18.3388,18.3388,18.3207,18.3297,58638.3314
2010-07-14 12:20:00,40.56,40.58,40.56,40.56,39748.13065722157,18.3252,18.3342,18.3252,18.3252,39748.1307
2010-07-14 12:25:00,40.57,40.58,40.54,40.55,49586.77685950413,18.3297,18.3342,18.3162,18.3207,49586.7769
2010-07-14 12:30:00,40.55,40.58,40.54,40.55,40010.4945559491,18.3207,18.3342,18.3162,18.3207,40010.4946
2010-07-14 12:35:00,40.55,40.57,40.54,40.54,38698.67506231143,18.3207,18.3297,18.3162,18.3162,38698.6751
2010-07-14 12:40:00,40.54,40.56,40.52,40.52,49062.04906204907,18.3162,18.3252,18.3071,18.3071,49062.0491
2010-07-14 12:45:00,40.52,40.52,40.42,40.44,117539.02662993572,18.3071,18.3071,18.2619,18.271,117539.0266
2010-07-14 12:50:00,40.44,40.44,40.36,40.36,52210.41584677949,18.271,18.271,18.2348,18.2348,52210.4158
2010-07-14 12:55:00,40.37,40.39,40.3,40.39,179719.27062836156,18.2394,18.2484,18.2077,18.2484,179719.2706
2010-07-14 13:00:00,40.39,40.41,40.37,40.38,84874.72123835761,18.2484,18.2574,18.2394,18.2439,84874.7212
2010-07-14 13:05:00,40.38,40.38,40.34,40.38,32401.941492850587,18.2439,18.2439,18.2258,18.2439,32401.9415
2010-07-14 13:10:00,40.38,40.43,40.36,40.42,37911.58336612882,18.2439,18.2665,18.2348,18.2619,37911.5834
2010-07-14 13:15:00,40.41,40.45,40.41,40.45,61524.33425160698,18.2574,18.2755,18.2574,18.2755,61524.3343
2010-07-14 13:20:00,40.45,40.47,40.41,40.42,53915.78118850847,18.2755,18.2845,18.2574,18.2619,53915.7812
2010-07-14 13:25:00,40.41,40.45,40.41,40.43,42502.951593860686,18.2574,18.2755,18.2574,18.2665,42502.9516
2010-07-14 13:30:00,40.43,40.47,40.42,40.46,20333.20215138397,18.2665,18.2845,18.2619,18.28,20333.2022
2010-07-14 13:35:00,40.46,40.46,40.42,40.42,36337.39997376361,18.28,18.28,18.2619,18.2619,36337.4
2010-07-14 13:40:00,40.42,40.42,40.39,40.41,54702.87288469107,18.2619,18.2619,18.2484,18.2574,54702.8729
2010-07-14 13:45:00,40.41,40.42,40.36,40.36,177620.35943854126,18.2574,18.2619,18.2348,18.2348,177620.3594
2010-07-14 13:50:00,40.36,40.36,40.33,40.33,83825.26564344746,18.2348,18.2348,18.2213,18.2213,83825.2656
2010-07-14 13:55:00,40.33,40.33,40.27,40.27,53128.68949232586,18.2213,18.2213,18.1942,18.1942,53128.6895
2010-07-14 14:00:00,40.28,40.3,40.17,40.2,122523.9407057589,18.1987,18.2077,18.149,18.1626,122523.9407
2010-07-14 14:05:00,40.2,40.22,40.13,40.16,134067.95224977043,18.1626,18.1716,18.1309,18.1445,134067.9522
2010-07-14 14:10:00,40.16,40.17,40.1,40.11,136298.0453889545,18.1445,18.149,18.1174,18.1219,136298.0454
2010-07-14 14:15:00,40.11,40.2,40.09,40.18,152302.2432113341,18.1219,18.1626,18.1129,18.1535,152302.2432
2010-07-14 14:20:00,40.17,40.2,40.1,40.1,102321.92050373869,18.149,18.1626,18.1174,18.1174,102321.9205
2010-07-14 14:25:00,40.1,40.11,40.04,40.09,102715.46635183,18.1174,18.1219,18.0903,18.1129,102715.4664
2010-07-14 14:30:00,40.08,40.12,40.07,40.09,78053.2598714417,18.1083,18.1264,18.1038,18.1129,78053.2599
2010-07-14 14:35:00,40.09,40.1,40.07,40.08,77003.80427653155,18.1129,18.1174,18.1038,18.1083,77003.8043
2010-07-14 14:40:00,40.08,40.09,40.04,40.05,62573.78984651712,18.1083,18.1129,18.0903,18.0948,62573.7898
2010-07-14 14:45:00,40.04,40.11,40.04,40.06,105470.28728846912,18.0903,18.1219,18.0903,18.0993,105470.2873
2010-07-14 14:50:00,40.07,40.08,40.05,40.05,81595.17250426342,18.1038,18.1083,18.0948,18.0948,81595.1725
2010-07-14 14:55:00,40.05,40.1,40.03,40.08,133674.40640167912,18.0948,18.1174,18.0857,18.1083,133674.4064
2010-07-14 15:00:00,40.08,40.16,40.08,40.14,80020.9891118982,18.1083,18.1445,18.1083,18.1354,80020.9891
2010-07-14 15:05:00,40.14,40.14,40.05,40.07,68214.61366915912,18.1354,18.1354,18.0948,18.1038,68214.6137
2010-07-14 15:10:00,40.07,40.09,40.04,40.05,96681.09668109668,18.1038,18.1129,18.0903,18.0948,96681.0967
2010-07-14 15:15:00,40.05,40.14,40.02,40.12,126328.21723730816,18.0948,18.1354,18.0812,18.1264,126328.2172
2010-07-14 15:20:00,40.12,40.14,40.1,40.11,114784.2056932966,18.1264,18.1354,18.1174,18.1219,114784.2057
2010-07-14 15:25:00,40.12,40.14,40.07,40.07,137478.68293322838,18.1264,18.1354,18.1038,18.1038,137478.6829
2010-07-14 15:30:00,40.08,40.13,40.04,40.13,214613.6691591237,18.1083,18.1309,18.0903,18.1309,214613.6692
2010-07-14 15:35:00,40.12,40.14,40.1,40.1,131050.7674144038,18.1264,18.1354,18.1174,18.1174,131050.7674
2010-07-14 15:40:00,40.1,40.1,40.0,40.04,203463.20346320348,18.1174,18.1174,18.0722,18.0903,203463.2035
2010-07-14 15:45:00,40.04,40.14,40.01,40.14,288862.65249901614,18.0903,18.1354,18.0767,18.1354,288862.6525
2010-07-14 15:50:00,40.14,40.19,40.11,40.17,356290.17447199265,18.1354,18.158,18.1219,18.149,356290.1745
2010-07-14 15:55:00,40.17,40.26,40.17,40.26,589138.13459268,18.149,18.1897,18.149,18.1897,589138.1346
2010-07-15 09:30:00,40.14,40.21,39.95,40.1,212121.21212121213,18.1354,18.1671,18.0496,18.1174,212121.2121
2010-07-15 09:35:00,40.11,40.23,40.09,40.16,128164.76452840088,18.1219,18.1761,18.1129,18.1445,128164.7645
2010-07-15 09:40:00,40.17,40.26,40.1,40.11,68739.34146661419,18.149,18.1897,18.1174,18.1219,68739.3415
2010-07-15 09:45:00,40.11,40.14,39.94,39.96,159254.8865276138,18.1219,18.1354,18.0451,18.0541,159254.8865
2010-07-15 09:50:00,39.96,40.1,39.96,40.09,143775.41650268924,18.0541,18.1174,18.0541,18.1129,143775.4165
2010-07-15 09:55:00,40.09,40.19,40.08,40.19,88285.45192181556,18.1129,18.158,18.1083,18.158,88285.4519
2010-07-15 10:00:00,40.18,40.19,39.94,39.96,217106.1261970353,18.1535,18.158,18.0451,18.0541,217106.1262
2010-07-15 10:05:00,39.96,39.99,39.88,39.94,116883.11688311688,18.0541,18.0677,18.018,18.0451,116883.1169
2010-07-15 10:10:00,39.94,39.95,39.81,39.85,142725.96090777908,18.0451,18.0496,17.9863,18.0044,142725.9609
2010-07-15 10:15:00,39.86,39.87,39.75,39.76,143513.0526039617,18.0089,18.0135,17.9592,17.9638,143513.0526
2010-07-15 10:20:00,39.75,39.8,39.69,39.78,150728.0598189689,17.9592,17.9818,17.9321,17.9728,150728.0598
2010-07-15 10:25:00,39.78,39.84,39.77,39.77,131050.7674144038,17.9728,17.9999,17.9683,17.9683,131050.7674
2010-07-15 10:30:00,39.78,39.8,39.74,39.75,252787.61642398007,17.9728,17.9818,17.9547,17.9592,252787.6164
2010-07-15 10:35:00,39.74,39.81,39.69,39.8,159517.25042634134,17.9547,17.9863,17.9321,17.9818,159517.2504
2010-07-15 10:40:00,39.81,39.83,39.73,39.78,154532.33635051816,17.9863,17.9954,17.9502,17.9728,154532.3364
2010-07-15 10:45:00,39.79,39.86,39.77,39.85,88547.8158205431,17.9773,18.0089,17.9683,18.0044,88547.8158
2010-07-15 10:50:00,39.85,39.98,39.84,39.97,122130.3948576676,18.0044,18.0632,17.9999,18.0586,122130.3949
2010-07-15 10:55:00,39.97,39.99,39.91,39.92,89334.9075167257,18.0586,18.0677,18.0315,18.036,89334.9075
2010-07-15 11:00:00,39.92,39.94,39.83,39.84,60343.696707333074,18.036,18.0451,17.9954,17.9999,60343.6967
2010-07-15 11:05:00,39.84,39.85,39.79,39.8,88154.26997245179,17.9999,18.0044,17.9773,17.9818,88154.27
2010-07-15 11:10:00,39.81,39.81,39.78,39.79,109799.29161747344,17.9863,17.9863,17.9728,17.9773,109799.2916
2010-07-15 11:15:00,39.79,39.8,39.73,39.73,132887.31470549654,17.9773,17.9818,17.9502,17.9502,132887.3147
2010-07-15 11:20:00,39.73,39.78,39.72,39.76,151252.78761642397,17.9502,17.9728,17.9457,17.9638,151252.7876
2010-07-15 11:25:00,39.76,39.85,39.75,39.85,81857.53640299095,17.9638,18.0044,17.9592,18.0044,81857.5364
2010-07-15 11:30:00,39.84,39.88,39.83,39.84,95238.09523809524,17.9999,18.018,17.9954,17.9999,95238.0952
2010-07-15 11:35:00,39.84,39.85,39.81,39.81,58900.69526433163,17.9999,18.0044,17.9863,17.9863,58900.6953
2010-07-15 11:40:00,39.81,39.89,39.81,39.88,57720.057720057725,17.9863,18.0225,17.9863,18.018,57720.0577
2010-07-15 11:45:00,39.88,39.88,39.81,39.81,45257.7725304998,18.018,18.018,17.9863,17.9863,45257.7725
2010-07-15 11:50:00,39.81,39.85,39.81,39.81,40272.85845467664,17.9863,18.0044,17.9863,17.9863,40272.8585
2010-07-15 11:55:00,39.81,39.84,39.78,39.79,61917.88009969828,17.9863,17.9999,17.9728,17.9773,61917.8801
2010-07-15 12:00:00,39.79,39.81,39.75,39.75,38436.31116358389,17.9773,17.9863,17.9592,17.9592,38436.3112
2010-07-15 12:05:00,39.75,39.78,39.73,39.75,70182.34290961563,17.9592,17.9728,17.9502,17.9592,70182.3429
2010-07-15 12:10:00,39.75,39.8,39.75,39.79,21645.021645021647,17.9592,17.9818,17.9592,17.9773,21645.0216
2010-07-15 12:15:00,39.8,39.82,39.78,39.79,50242.68660632297,17.9818,17.9909,17.9728,17.9773,50242.6866
2010-07-15 12:20:00,39.79,39.8,39.73,39.73,57588.87577069396,17.9773,17.9818,17.9502,17.9502,57588.8758
2010-07-15 12:25:00,39.74,39.76,39.72,39.73,44601.86278368097,17.9547,17.9638,17.9457,17.9502,44601.8628
2010-07-15 12:30:00,39.73,39.76,39.72,39.72,51685.68804932442,17.9502,17.9638,17.9457,17.9457,51685.688
2010-07-15 12:35:00,39.72,39.72,39.69,39.71,51029.778302505576,17.9457,17.9457,17.9321,17.9412,51029.7783
2010-07-15 12:40:00,39.71,39.73,39.69,39.72,46831.95592286502,17.9412,17.9502,17.9321,17.9457,46831.9559
2010-07-15 12:45:00,39.72,39.74,39.71,39.72,36730.94582185491,17.9457,17.9547,17.9412,17.9457,36730.9458
2010-07-15 12:50:00,39.72,39.78,39.71,39.77,36993.30972058245,17.9457,17.9728,17.9412,17.9683,36993.3097
2010-07-15 12:55:00,39.77,39.78,39.72,39.72,35419.12632821724,17.9683,17.9728,17.9457,17.9457,35419.1263
2010-07-15 13:00:00,39.73,39.79,39.72,39.78,56014.69237832874,17.9502,17.9773,17.9457,17.9728,56014.6924
2010-07-15 13:05:00,39.78,39.84,39.78,39.82,72281.25409943592,17.9728,17.9999,17.9728,17.9909,72281.2541
2010-07-15 13:10:00,39.81,39.81,39.77,39.79,37649.219467401286,17.9863,17.9863,17.9683,17.9773,37649.2195
2010-07-15 13:15:00,39.79,39.88,39.79,39.87,74773.7111373475,17.9773,18.018,17.9773,18.0135,74773.7111
2010-07-15 13:20:00,39.88,39.95,39.87,39.95,48668.50321395776,18.018,18.0496,18.0135,18.0496,48668.5032
2010-07-15 13:25:00,39.95,39.97,39.93,39.94,66115.70247933884,18.0496,18.0586,18.0406,18.0451,66115.7025
2010-07-15 13:30:00,39.94,39.98,39.91,39.91,55489.96458087368,18.0451,18.0632,18.0315,18.0315,55489.9646
2010-07-15 13:35:00,39.91,39.94,39.89,39.89,42109.405745769385,18.0315,18.0451,18.0225,18.0225,42109.4057
2010-07-15 13:40:00,39.9,39.92,39.88,39.9,41584.67794831431,18.027,18.036,18.018,18.027,41584.6779
2010-07-15 13:45:00,39.91,39.95,39.91,39.93,59031.8772136954,18.0315,18.0496,18.0315,18.0406,59031.8772
2010-07-15 13:50:00,39.93,39.93,39.85,39.87,80808.0808080808,18.0406,18.0406,18.0044,18.0135,80808.0808
2010-07-15 13:55:00,39.87,39.91,39.87,39.91,38829.8570116752,18.0135,18.0315,18.0135,18.0315,38829.857
2010-07-15 14:00:00,39.91,39.98,39.88,39.95,71231.79850452578,18.0315,18.0632,18.018,18.0496,71231.7985
2010-07-15 14:05:00,39.95,39.96,39.88,39.89,56801.78407451135,18.0496,18.0541,18.018,18.0225,56801.7841
2010-07-15 14:10:00,39.9,39.93,39.86,39.91,39354.58480913026,18.027,18.0406,18.0089,18.0315,39354.5848
2010-07-15 14:15:00,39.9,39.94,39.89,39.94,53128.68949232586,18.027,18.0451,18.0225,18.0451,53128.6895
2010-07-15 14:20:00,39.94,39.97,39.93,39.95,71231.79850452578,18.0451,18.0586,18.0406,18.0496,71231.7985
2010-07-15 14:25:00,39.95,40.05,39.94,40.04,63623.24544142727,18.0496,18.0948,18.0451,18.0903,63623.2454
2010-07-15 14:30:00,40.04,40.07,40.0,40.01,60081.33280860554,18.0903,18.1038,18.0722,18.0767,60081.3328
2010-07-15 14:35:00,40.01,40.05,39.98,40.02,75691.98478289388,18.0767,18.0948,18.0632,18.0812,75691.9848
2010-07-15 14:40:00,40.03,40.05,40.0,40.01,45257.7725304998,18.0857,18.0948,18.0722,18.0767,45257.7725
2010-07-15 14:45:00,40.01,40.05,39.99,40.04,62442.60789715336,18.0767,18.0948,18.0677,18.0903,62442.6079
2010-07-15 14:50:00,40.03,40.07,40.02,40.05,65459.79273252001,18.0857,18.1038,18.0812,18.0948,65459.7927
2010-07-15 14:55:00,40.04,40.06,39.98,40.0,64935.06493506494,18.0903,18.0993,18.0632,18.0722,64935.0649
2010-07-15 15:00:00,40.01,40.01,39.96,39.99,110192.83746556472,18.0767,18.0767,18.0541,18.0677,110192.8375
2010-07-15 15:05:00,39.99,40.02,39.94,39.94,98517.64397218944,18.0677,18.0812,18.0451,18.0451,98517.644
2010-07-15 15:10:00,39.94,39.94,39.85,39.85,106388.56093401548,18.0451,18.0451,18.0044,18.0044,106388.5609
2010-07-15 15:15:00,39.85,39.88,39.82,39.85,113865.93204775023,18.0044,18.018,17.9909,18.0044,113865.932
2010-07-15 15:20:00,39.85,39.9,39.81,39.83,102190.73855437493,18.0044,18.027,17.9863,17.9954,102190.7386
2010-07-15 15:25:00,39.84,39.94,39.8,39.92,160829.06991997905,17.9999,18.0451,17.9818,18.036,160829.0699
2010-07-15 15:30:00,39.92,40.05,39.91,40.0,187983.7334382789,18.036,18.0948,18.0315,18.0722,187983.7334
2010-07-15 15:35:00,40.01,40.18,40.0,40.17,186147.1861471861,18.0767,18.1535,18.0722,18.149,186147.1861
2010-07-15 15:40:00,40.17,40.29,40.12,40.24,229699.59333595692,18.149,18.2032,18.1264,18.1806,229699.5933
2010-07-15 15:45:00,40.25,40.39,40.23,40.31,397743.6704709432,18.1851,18.2484,18.1761,18.2123,397743.6705
2010-07-15 15:50:00,40.32,40.42,40.28,40.4,394595.3036862128,18.2168,18.2619,18.1987,18.2529,394595.3037
2010-07-15 15:55:00,40.4,40.4,40.26,40.29,550439.4595303687,18.2529,18.2529,18.1897,18.2032,550439.4595
2010-07-16 09:30:00,40.1,40.25,40.06,40.12,1502689.229961957,18.1174,18.1851,18.0993,18.1264,1502689.23
2010-07-16 09:35:00,40.1,40.19,40.1,40.12,78971.53351698807,18.1174,18.158,18.1174,18.1264,78971.5335
2010-07-16 09:40:00,40.11,40.2,40.06,40.06,120556.21146530236,18.1219,18.1626,18.0993,18.0993,120556.2115
2010-07-16 09:45:00,40.05,40.07,39.86,39.87,90515.5450609996,18.0948,18.1038,18.0089,18.0135,90515.5451
2010-07-16 09:50:00,39.87,39.89,39.71,39.71,129476.58402203856,18.0135,18.0225,17.9412,17.9412,129476.584
2010-07-16 09:55:00,39.69,39.73,39.52,39.65,279548.73409418867,17.9321,17.9502,17.8553,17.9141,279548.7341
2010-07-16 10:00:00,39.65,39.77,39.62,39.76,131837.85911058637,17.9141,17.9683,17.9005,17.9638,131837.8591
2010-07-16 10:05:00,39.75,39.76,39.56,39.59,142463.59700905156,17.9592,17.9638,17.8734,17.887,142463.597
2010-07-16 10:10:00,39.59,39.7,39.59,39.69,88810.17971927063,17.887,17.9366,17.887,17.9321,88810.1797
2010-07-16 10:15:00,39.69,39.72,39.65,39.72,74642.52918798373,17.9321,17.9457,17.9141,17.9457,74642.5292
2010-07-16 10:20:00,39.7,39.74,39.68,39.71,52735.14364423456,17.9366,17.9547,17.9276,17.9412,52735.1436
2010-07-16 10:25:00,39.7,39.74,39.64,39.65,112816.4764528401,17.9366,17.9547,17.9095,17.9141,112816.4765
2010-07-16 10:30:00,39.69,39.7,39.62,39.65,72937.16384625476,17.9321,17.9366,17.9005,17.9141,72937.1638
2010-07-16 10:35:00,39.65,39.71,39.6,39.65,67296.34002361275,17.9141,17.9412,17.8915,17.9141,67296.34
2010-07-16 10:40:00,39.64,39.75,39.59,39.75,81988.71835235471,17.9095,17.9592,17.887,17.9592,81988.7184
2010-07-16 10:45:00,39.74,39.77,39.69,39.7,75954.34868162141,17.9547,17.9683,17.9321,17.9366,75954.3487
2010-07-16 10:50:00,39.71,39.78,39.7,39.78,82906.99199790109,17.9412,17.9728,17.9366,17.9728,82906.992
2010-07-16 10:55:00,39.78,39.82,39.75,39.79,49717.9588088679,17.9728,17.9909,17.9592,17.9773,49717.9588
2010-07-16 11:00:00,39.79,39.81,39.7,39.7,58900.69526433163,17.9773,17.9863,17.9366,17.9366,58900.6953
2010-07-16 11:05:00,39.7,39.72,39.66,39.7,64279.1551882461,17.9366,17.9457,17.9186,17.9366,64279.1552
2010-07-16 11:10:00,39.71,39.72,39.69,39.7,44208.31693558966,17.9412,17.9457,17.9321,17.9366,44208.3169
2010-07-16 11:15:00,39.71,39.73,39.67,39.67,54702.87288469107,17.9412,17.9502,17.9231,17.9231,54702.8729
2010-07-16 11:20:00,39.67,39.69,39.59,39.62,152564.60711006165,17.9231,17.9321,17.887,17.9005,152564.6071
2010-07-16 11:25:00,39.62,39.72,39.59,39.71,73724.25554243736,17.9005,17.9457,17.887,17.9412,73724.2555
2010-07-16 11:30:00,39.71,39.71,39.64,39.65,46569.59202413748,17.9412,17.9412,17.9095,17.9141,46569.592
2010-07-16 11:35:00,39.64,39.69,39.59,39.64,81463.99055489965,17.9095,17.9321,17.887,17.9095,81463.9906
2010-07-16 11:40:00,39.63,39.67,39.62,39.66,66378.06637806637,17.905,17.9231,17.9005,17.9186,66378.0664
2010-07-16 11:45:00,39.66,39.69,39.6,39.61,58113.60356814903,17.9186,17.9321,17.8915,17.896,58113.6036
2010-07-16 11:50:00,39.61,39.65,39.58,39.6,60868.42450478814,17.896,17.9141,17.8824,17.8915,60868.4245
2010-07-16 11:55:00,39.6,39.63,39.56,39.57,66771.61222615768,17.8915,17.905,17.8734,17.8779,66771.6122
2010-07-16 12:00:00,39.57,39.58,39.51,39.53,65984.52052997508,17.8779,17.8824,17.8508,17.8598,65984.5205
2010-07-16 12:05:00,39.53,39.62,39.51,39.6,68214.61366915912,17.8598,17.9005,17.8508,17.8915,68214.6137
2010-07-16 12:10:00,39.6,39.66,39.55,39.56,69001.70536534172,17.8915,17.9186,17.8689,17.8734,69001.7054
2010-07-16 12:15:00,39.56,39.58,39.48,39.49,92745.63820018366,17.8734,17.8824,17.8373,17.8418,92745.6382
2010-07-16 12:20:00,39.5,39.54,39.49,39.54,43290.04329004329,17.8463,17.8644,17.8418,17.8644,43290.0433
2010-07-16 12:25:00,39.54,39.61,39.53,39.6,40141.67650531287,17.8644,17.896,17.8598,17.8915,40141.6765
2010-07-16 12:30:00,39.59,39.62,39.57,39.59,58769.513314967866,17.887,17.9005,17.8779,17.887,58769.5133
2010-07-16 12:35:00,39.58,39.58,39.54,39.55,19414.9285058376,17.8824,17.8824,17.8644,17.8689,19414.9285
2010-07-16 12:40:00,39.56,39.59,39.56,39.59,27548.209366391184,17.8734,17.887,17.8734,17.887,27548.2094
2010-07-16 12:45:00,39.59,39.61,39.55,39.57,36206.218024399845,17.887,17.896,17.8689,17.8779,36206.218
2010-07-16 12:50:00,39.57,39.58,39.51,39.54,41715.85989767808,17.8779,17.8824,17.8508,17.8644,41715.8599
2010-07-16 12:55:00,39.55,39.57,39.5,39.51,46176.04617604618,17.8689,17.8779,17.8463,17.8508,46176.0462
2010-07-16 13:00:00,39.52,39.55,39.49,39.49,49455.59491014037,17.8553,17.8689,17.8418,17.8418,49455.5949
2010-07-16 13:05:00,39.49,39.53,39.49,39.52,73593.0735930736,17.8418,17.8598,17.8418,17.8553,73593.0736
2010-07-16 13:10:00,39.52,39.55,39.49,39.49,63360.881542699724,17.8553,17.8689,17.8418,17.8418,63360.8815
2010-07-16 13:15:00,39.5,39.53,39.49,39.51,44864.2266824085,17.8463,17.8598,17.8418,17.8508,44864.2267
2010-07-16 13:20:00,39.51,39.52,39.46,39.47,50111.5046569592,17.8508,17.8553,17.8282,17.8327,50111.5047
2010-07-16 13:25:00,39.47,39.47,39.4,39.42,109274.56382001836,17.8327,17.8327,17.8011,17.8101,109274.5638
2010-07-16 13:30:00,39.42,39.53,39.41,39.53,56932.96602387512,17.8101,17.8598,17.8056,17.8598,56932.966
2010-07-16 13:35:00,39.53,39.57,39.52,39.55,66640.43027679392,17.8598,17.8779,17.8553,17.8689,66640.4303
2010-07-16 13:40:00,39.54,39.55,39.49,39.49,117276.66273120818,17.8644,17.8689,17.8418,17.8418,117276.6627
2010-07-16 13:45:00,39.49,39.5,39.42,39.48,111504.65695920242,17.8418,17.8463,17.8101,17.8373,111504.657
2010-07-16 13:50:00,39.47,39.48,39.39,39.46,85399.44903581268,17.8327,17.8373,17.7966,17.8282,85399.449
2010-07-16 13:55:00,39.46,39.5,39.43,39.47,36468.58192312738,17.8282,17.8463,17.8147,17.8327,36468.5819
2010-07-16 14:00:00,39.46,39.53,39.44,39.52,47356.683720320085,17.8282,17.8598,17.8192,17.8553,47356.6837
2010-07-16 14:05:00,39.52,39.52,39.46,39.5,44208.31693558966,17.8553,17.8553,17.8282,17.8463,44208.3169
2010-07-16 14:10:00,39.49,39.56,39.49,39.55,149285.05837596746,17.8418,17.8734,17.8418,17.8689,149285.0584
2010-07-16 14:15:00,39.56,39.56,39.45,39.47,72018.89020070838,17.8734,17.8734,17.8237,17.8327,72018.8902
2010-07-16 14:20:00,39.47,39.52,39.43,39.48,45520.13642922734,17.8327,17.8553,17.8147,17.8373,45520.1364
2010-07-16 14:25:00,39.49,39.53,39.48,39.51,58244.78551751279,17.8418,17.8598,17.8373,17.8508,58244.7855
2010-07-16 14:30:00,39.52,39.56,39.49,39.55,168437.62298307754,17.8553,17.8734,17.8418,17.8689,168437.623
2010-07-16 14:35:00,39.56,39.56,39.46,39.49,78840.3515676243,17.8734,17.8734,17.8282,17.8418,78840.3516
2010-07-16 14:40:00,39.49,39.49,39.43,39.46,49586.77685950413,17.8418,17.8418,17.8147,17.8282,49586.7769
2010-07-16 14:45:00,39.46,39.49,39.45,39.46,63885.6093401548,17.8282,17.8418,17.8237,17.8282,63885.6093
2010-07-16 14:50:00,39.46,39.49,39.43,39.49,84087.629542175,17.8282,17.8418,17.8147,17.8418,84087.6295
2010-07-16 14:55:00,39.48,39.49,39.41,39.42,62704.97179588089,17.8373,17.8418,17.8056,17.8101,62704.9718
2010-07-16 15:00:00,39.42,39.48,39.41,39.48,101797.19270628362,17.8101,17.8373,17.8056,17.8373,101797.1927
2010-07-16 15:05:00,39.47,39.51,39.46,39.47,133674.40640167912,17.8327,17.8508,17.8282,17.8327,133674.4064
2010-07-16 15:10:00,39.47,39.47,39.43,39.47,108093.92627574448,17.8327,17.8327,17.8147,17.8327,108093.9263
2010-07-16 15:15:00,39.46,39.46,39.41,39.42,80020.9891118982,17.8282,17.8282,17.8056,17.8101,80020.9891
2010-07-16 15:20:00,39.42,39.45,39.38,39.38,148760.3305785124,17.8101,17.8237,17.7921,17.7921,148760.3306
2010-07-16 15:25:00,39.39,39.4,39.33,39.4,122655.12265512266,17.7966,17.8011,17.7695,17.8011,122655.1227
2010-07-16 15:30:00,39.39,39.43,39.38,39.41,125672.30749048931,17.7966,17.8147,17.7921,17.8056,125672.3075
2010-07-16 15:35:00,39.41,39.49,39.4,39.4,249639.24963924964,17.8056,17.8418,17.8011,17.8011,249639.2496
2010-07-16 15:40:00,39.4,39.51,39.4,39.5,304735.668372032,17.8011,17.8508,17.8011,17.8463,304735.6684
2010-07-16 15:45:00,39.5,39.53,39.37,39.44,561327.5613275614,17.8463,17.8598,17.7876,17.8192,561327.5613
2010-07-16 15:50:00,39.45,39.55,39.41,39.54,594254.230617867,17.8237,17.8689,17.8056,17.8644,594254.2306
2010-07-16 15:55:00,39.55,39.62,39.48,39.53,845730.0275482094,17.8689,17.9005,17.8373,17.8598,845730.0275
2010-07-19 09:30:00,39.79,39.81,39.62,39.63,181162.272071363,17.9773,17.9863,17.9005,17.905,181162.2721
2010-07-19 09:35:00,39.63,39.68,39.59,39.68,138528.13852813854,17.905,17.9276,17.887,17.9276,138528.1385
2010-07-19 09:40:00,39.68,39.74,39.55,39.67,164108.61865407322,17.9276,17.9547,17.8689,17.9231,164108.6187
2010-07-19 09:45:00,39.67,39.81,39.64,39.76,197035.28794437888,17.9231,17.9863,17.9095,17.9638,197035.2879
2010-07-19 09:50:00,39.76,39.85,39.71,39.73,160566.70602125148,17.9638,18.0044,17.9412,17.9502,160566.706
2010-07-19 09:55:00,39.74,39.83,39.67,39.68,127508.85478158206,17.9547,17.9954,17.9231,17.9276,127508.8548
2010-07-19 10:00:00,39.68,39.69,39.6,39.66,177751.54138790502,17.9276,17.9321,17.8915,17.9186,177751.5414
2010-07-19 10:05:00,39.67,39.68,39.54,39.56,177751.54138790502,17.9231,17.9276,17.8644,17.8734,177751.5414
2010-07-19 10:10:00,39.56,39.58,39.5,39.58,134330.31614849798,17.8734,17.8824,17.8463,17.8824,134330.3161
2010-07-19 10:15:00,39.58,39.58,39.47,39.47,115964.84323757052,17.8824,17.8824,17.8327,17.8327,115964.8432
2010-07-19 10:20:00,39.48,39.53,39.33,39.33,187983.7334382789,17.8373,17.8598,17.7695,17.7695,187983.7334
2010-07-19 10:25:00,39.33,39.33,39.25,39.27,174078.44680571955,17.7695,17.7695,17.7333,17.7424,174078.4468
2010-07-19 10:30:00,39.26,39.37,39.26,39.37,104945.55949101404,17.7379,17.7876,17.7379,17.7876,104945.5595
2010-07-19 10:35:00,39.37,39.43,39.3,39.3,108487.47212383576,17.7876,17.8147,17.7559,17.7559,108487.4721
2010-07-19 10:40:00,39.3,39.4,39.3,39.4,150728.0598189689,17.7559,17.8011,17.7559,17.8011,150728.0598
2010-07-19 10:45:00,39.4,39.46,39.36,39.4,151646.33346451528,17.8011,17.8282,17.783,17.8011,151646.3335
2010-07-19 10:50:00,39.4,39.44,39.37,39.43,171979.53561589925,17.8011,17.8192,17.7876,17.8147,171979.5356
2010-07-19 10:55:00,39.44,39.46,39.4,39.43,110848.74721238358,17.8192,17.8282,17.8011,17.8147,110848.7472
2010-07-19 11:00:00,39.43,39.47,39.42,39.43,80283.35301062574,17.8147,17.8327,17.8101,17.8147,80283.353
2010-07-19 11:05:00,39.43,39.5,39.42,39.45,138790.50242686606,17.8147,17.8463,17.8101,17.8237,138790.5024
2010-07-19 11:10:00,39.45,39.51,39.44,39.49,108487.47212383576,17.8237,17.8508,17.8192,17.8418,108487.4721
2010-07-19 11:15:00,39.49,39.56,39.49,39.55,92352.09235209235,17.8418,17.8734,17.8418,17.8689,92352.0924
2010-07-19 11:20:00,39.55,39.57,39.54,39.57,75298.43893480257,17.8689,17.8779,17.8644,17.8779,75298.4389
2010-07-19 11:25:00,39.56,39.57,39.51,39.52,67689.88587170406,17.8734,17.8779,17.8508,17.8553,67689.8859
2010-07-19 11:30:00,39.52,39.53,39.44,39.45,60999.60645415191,17.8553,17.8598,17.8192,17.8237,60999.6065
2010-07-19 11:35:00,39.46,39.47,39.37,39.38,57851.23966942149,17.8282,17.8327,17.7876,17.7921,57851.2397
2010-07-19 11:40:00,39.37,39.42,39.37,39.38,87235.99632690543,17.7876,17.8101,17.7876,17.7921,87235.9963
2010-07-19 11:45:00,39.38,39.38,39.33,39.35,62967.33569460842,17.7921,17.7921,17.7695,17.7785,62967.3357
2010-07-19 11:50:00,39.35,39.43,39.34,39.41,63492.06349206349,17.7785,17.8147,17.774,17.8056,63492.0635
2010-07-19 11:55:00,39.41,39.48,39.4,39.48,46438.41007477371,17.8056,17.8373,17.8011,17.8373,46438.4101
2010-07-19 12:00:00,39.47,39.49,39.43,39.45,158992.52262888628,17.8327,17.8418,17.8147,17.8237,158992.5226
2010-07-19 12:05:00,39.45,39.46,39.4,39.4,60999.60645415191,17.8237,17.8282,17.8011,17.8011,60999.6065
2010-07-19 12:10:00,39.4,39.41,39.29,39.3,57982.42161878526,17.8011,17.8056,17.7514,17.7559,57982.4216
2010-07-19 12:15:00,39.3,39.41,39.29,39.41,43158.86134067953,17.7559,17.8056,17.7514,17.8056,43158.8613
2010-07-19 12:20:00,39.41,39.46,39.38,39.4,65066.24688442871,17.8056,17.8282,17.7921,17.8011,65066.2469
2010-07-19 12:25:00,39.4,39.44,39.37,39.43,52866.325593598325,17.8011,17.8192,17.7876,17.8147,52866.3256
2010-07-19 12:30:00,39.43,39.43,39.38,39.4,54965.2367834186,17.8147,17.8147,17.7921,17.8011,54965.2368
2010-07-19 12:35:00,39.4,39.46,39.37,39.46,78840.3515676243,17.8011,17.8282,17.7876,17.8282,78840.3516
2010-07-19 12:40:00,39.46,39.49,39.45,39.47,47750.229568411385,17.8282,17.8418,17.8237,17.8327,47750.2296
2010-07-19 12:45:00,39.47,39.53,39.46,39.5,67689.88587170406,17.8327,17.8598,17.8282,17.8463,67689.8859
2010-07-19 12:50:00,39.5,39.54,39.49,39.49,41715.85989767808,17.8463,17.8644,17.8418,17.8418,41715.8599
2010-07-19 12:55:00,39.49,39.49,39.42,39.44,44208.31693558966,17.8418,17.8418,17.8101,17.8192,44208.3169
2010-07-19 13:00:00,39.44,39.46,39.43,39.44,40272.85845467664,17.8192,17.8282,17.8147,17.8192,40272.8585
2010-07-19 13:05:00,39.44,39.46,39.43,39.45,38173.94726485636,17.8192,17.8282,17.8147,17.8237,38173.9473
2010-07-19 13:10:00,39.45,39.45,39.4,39.43,41715.85989767808,17.8237,17.8237,17.8011,17.8147,41715.8599
2010-07-19 13:15:00,39.42,39.43,39.36,39.37,50767.41440377804,17.8101,17.8147,17.783,17.7876,50767.4144
2010-07-19 13:20:00,39.37,39.4,39.35,39.35,37649.219467401286,17.7876,17.8011,17.7785,17.7785,37649.2195
2010-07-19 13:25:00,39.35,39.37,39.31,39.34,41715.85989767808,17.7785,17.7876,17.7604,17.774,41715.8599
2010-07-19 13:30:00,39.35,39.4,39.33,39.35,93926.27574445755,17.7785,17.8011,17.7695,17.7785,93926.2757
2010-07-19 13:35:00,39.36,39.37,39.31,39.36,94844.54939000394,17.783,17.7876,17.7604,17.783,94844.5494
2010-07-19 13:40:00,39.36,39.39,39.33,39.33,69526.4331627968,17.783,17.7966,17.7695,17.7695,69526.4332
2010-07-19 13:45:00,39.34,39.39,39.34,39.37,78184.44182080546,17.774,17.7966,17.774,17.7876,78184.4418
2010-07-19 13:50:00,39.37,39.39,39.34,39.37,56539.42017578382,17.7876,17.7966,17.774,17.7876,56539.4202
2010-07-19 13:55:00,39.37,39.37,39.3,39.31,69788.79706152434,17.7876,17.7876,17.7559,17.7604,69788.7971
2010-07-19 14:00:00,39.32,39.34,39.31,39.33,53915.78118850847,17.765,17.774,17.7604,17.7695,53915.7812
2010-07-19 14:05:00,39.33,39.36,39.3,39.33,52997.50754296209,17.7695,17.783,17.7559,17.7695,52997.5075
2010-07-19 14:10:00,39.34,39.42,39.33,39.41,83431.71979535616,17.774,17.8101,17.7695,17.8056,83431.7198
2010-07-19 14:15:00,39.41,39.42,39.39,39.42,100091.82736455464,17.8056,17.8101,17.7966,17.8101,100091.8274
2010-07-19 14:20:00,39.42,39.45,39.4,39.43,201757.8381214745,17.8101,17.8237,17.8011,17.8147,201757.8381
2010-07-19 14:25:00,39.43,39.43,39.39,39.39,83300.5378459924,17.8147,17.8147,17.7966,17.7966,83300.5378
2010-07-19 14:30:00,39.38,39.46,39.37,39.46,176702.08579299488,17.7921,17.8282,17.7876,17.8282,176702.0858
2010-07-19 14:35:00,39.45,39.47,39.42,39.46,48143.77541650269,17.8237,17.8327,17.8101,17.8282,48143.7754
2010-07-19 14:40:00,39.46,39.53,39.45,39.49,124754.03384494294,17.8282,17.8598,17.8237,17.8418,124754.0338
2010-07-19 14:45:00,39.49,39.56,39.49,39.55,117539.02662993572,17.8418,17.8734,17.8418,17.8689,117539.0266
2010-07-19 14:50:00,39.56,39.6,39.55,39.57,70051.16096025187,17.8734,17.8915,17.8689,17.8779,70051.161
2010-07-19 14:55:00,39.57,39.59,39.52,39.52,67689.88587170406,17.8779,17.887,17.8553,17.8553,67689.8859
2010-07-19 15:00:00,39.52,39.57,39.5,39.57,69264.06926406927,17.8553,17.8779,17.8463,17.8779,69264.0693
2010-07-19 15:05:00,39.56,39.62,39.55,39.61,91040.27285845469,17.8734,17.9005,17.8689,17.896,91040.2729
2010-07-19 15:10:00,39.61,39.63,39.56,39.57,107306.83457956184,17.896,17.905,17.8734,17.8779,107306.8346
2010-07-19 15:15:00,39.57,39.6,39.54,39.57,120293.84756657484,17.8779,17.8915,17.8644,17.8779,120293.8476
2010-07-19 15:20:00,39.57,39.57,39.5,39.53,135117.40784468057,17.8779,17.8779,17.8463,17.8598,135117.4078
2010-07-19 15:25:00,39.53,39.53,39.41,39.43,178932.17893217894,17.8598,17.8598,17.8056,17.8147,178932.1789
2010-07-19 15:30:00,39.43,39.45,39.39,39.43,98911.18982028074,17.8147,17.8237,17.7966,17.8147,98911.1898
2010-07-19 15:35:00,39.42,39.46,39.36,39.37,151908.69736324283,17.8101,17.8282,17.783,17.7876,151908.6974
2010-07-19 15:40:00,39.37,39.47,39.34,39.47,144431.32624950807,17.7876,17.8327,17.774,17.8327,144431.3262
2010-07-19 15:45:00,39.46,39.51,39.44,39.46,214220.1233110324,17.8282,17.8508,17.8192,17.8282,214220.1233
2010-07-19 15:50:00,39.46,39.5,39.43,39.49,252131.70667716124,17.8282,17.8463,17.8147,17.8418,252131.7067
2010-07-19 15:55:00,39.49,39.56,39.49,39.53,466745.37583628495,17.8418,17.8734,17.8418,17.8598,466745.3758
2010-07-20 09:30:00,38.88,39.0,38.72,38.96,365997.6387249115,17.5662,17.6204,17.4939,17.6023,365997.6387
2010-07-20 09:35:00,38.96,39.11,38.95,39.05,250557.523284796,17.6023,17.6701,17.5978,17.643,250557.5233
2010-07-20 09:40:00,39.06,39.25,39.02,39.24,350386.98675062315,17.6475,17.7333,17.6294,17.7288,350386.9868
2010-07-20 09:45:00,39.25,39.3,39.23,39.27,84481.1753902663,17.7333,17.7559,17.7243,17.7424,84481.1754
2010-07-20 09:50:00,39.26,39.35,39.25,39.33,204381.47710874985,17.7379,17.7785,17.7333,17.7695,204381.4771
2010-07-20 09:55:00,39.33,39.34,39.21,39.24,118850.8461235734,17.7695,17.774,17.7153,17.7288,118850.8461
2010-07-20 10:00:00,39.22,39.28,39.21,39.26,240718.87708251344,17.7198,17.7469,17.7153,17.7379,240718.8771
2010-07-20 10:05:00,39.27,39.27,39.22,39.25,152039.8793126066,17.7424,17.7424,17.7198,17.7333,152039.8793
2010-07-20 10:10:00,39.24,39.35,39.23,39.28,198478.2893873803,17.7288,17.7785,17.7243,17.7469,198478.2894
2010-07-20 10:15:00,39.3,39.36,39.26,39.35,193231.0114128296,17.7559,17.783,17.7379,17.7785,193231.0114
2010-07-20 10:20:00,39.34,39.49,39.32,39.41,153351.69880624427,17.774,17.8418,17.765,17.8056,153351.6988
2010-07-20 10:25:00,39.41,39.46,39.37,39.44,278761.64239800605,17.8056,17.8282,17.7876,17.8192,278761.6424
2010-07-20 10:30:00,39.43,39.55,39.42,39.55,216712.580348944,17.8147,17.8689,17.8101,17.8689,216712.5803
2010-07-20 10:35:00,39.55,39.57,39.48,39.48,147054.96523678344,17.8689,17.8779,17.8373,17.8373,147054.9652
2010-07-20 10:40:00,39.48,39.56,39.43,39.43,132231.40495867768,17.8373,17.8734,17.8147,17.8147,132231.405
2010-07-20 10:45:00,39.43,39.47,39.41,39.43,85137.08513708515,17.8147,17.8327,17.8056,17.8147,85137.0851
2010-07-20 10:50:00,39.42,39.47,39.35,39.35,115308.93349075167,17.8101,17.8327,17.7785,17.7785,115308.9335
2010-07-20 10:55:00,39.35,39.39,39.32,39.39,92352.09235209235,17.7785,17.7966,17.765,17.7966,92352.0924
2010-07-20 11:00:00,39.39,39.52,39.38,39.51,161222.61576807033,17.7966,17.8553,17.7921,17.8508,161222.6158
2010-07-20 11:05:00,39.51,39.59,39.49,39.59,124098.1240981241,17.8508,17.887,17.8418,17.887,124098.1241
2010-07-20 11:10:00,39.58,39.65,39.57,39.65,153745.24465433558,17.8824,17.9141,17.8779,17.9141,153745.2447
2010-07-20 11:15:00,39.64,39.8,39.63,39.77,367047.0943198216,17.9095,17.9818,17.905,17.9683,367047.0943
2010-07-20 11:20:00,39.78,39.79,39.7,39.74,109668.10966810968,17.9728,17.9773,17.9366,17.9547,109668.1097
2010-07-20 11:25:00,39.74,39.76,39.7,39.72,93663.91184573004,17.9547,17.9638,17.9366,17.9457,93663.9118
2010-07-20 11:30:00,39.72,39.74,39.68,39.69,123966.94214876034,17.9457,17.9547,17.9276,17.9321,123966.9421
2010-07-20 11:35:00,39.69,39.73,39.65,39.65,56014.69237832874,17.9321,17.9502,17.9141,17.9141,56014.6924
2010-07-20 11:40:00,39.65,39.68,39.62,39.66,73068.34579561853,17.9141,17.9276,17.9005,17.9186,73068.3458
2010-07-20 11:45:00,39.65,39.67,39.62,39.62,75167.25698543881,17.9141,17.9231,17.9005,17.9005,75167.257
2010-07-20 11:50:00,39.63,39.64,39.55,39.56,114915.38764266035,17.905,17.9095,17.8689,17.8734,114915.3876
2010-07-20 11:55:00,39.56,39.59,39.55,39.56,89072.54361799816,17.8734,17.887,17.8689,17.8734,89072.5436
2010-07-20 12:00:00,39.56,39.6,39.54,39.57,63098.51764397219,17.8734,17.8915,17.8644,17.8779,63098.5176
2010-07-20 12:05:00,39.56,39.62,39.56,39.62,103240.19414928506,17.8734,17.9005,17.8734,17.9005,103240.1941
2010-07-20 12:10:00,39.62,39.65,39.56,39.56,99567.09956709958,17.9005,17.9141,17.8734,17.8734,99567.0996
2010-07-20 12:15:00,39.56,39.58,39.53,39.57,51685.68804932442,17.8734,17.8824,17.8598,17.8779,51685.688
2010-07-20 12:20:00,39.56,39.57,39.54,39.54,37518.03751803752,17.8734,17.8779,17.8644,17.8644,37518.0375
2010-07-20 12:25:00,39.55,39.59,39.53,39.58,41584.67794831431,17.8689,17.887,17.8598,17.8824,41584.6779
2010-07-20 12:30:00,39.58,39.59,39.53,39.56,131969.04105995016,17.8824,17.887,17.8598,17.8734,131969.0411
2010-07-20 12:35:00,39.56,39.6,39.55,39.56,59425.4230617867,17.8734,17.8915,17.8689,17.8734,59425.4231
2010-07-20 12:40:00,39.56,39.62,39.54,39.62,26105.207923389746,17.8734,17.9005,17.8644,17.9005,26105.2079
2010-07-20 12:45:00,39.62,39.68,39.62,39.68,49717.9588088679,17.9005,17.9276,17.9005,17.9276,49717.9588
2010-07-20 12:50:00,39.68,39.68,39.63,39.63,24531.024531024534,17.9276,17.9276,17.905,17.905,24531.0245
2010-07-20 12:55:00,39.62,39.68,39.62,39.65,49717.9588088679,17.9005,17.9276,17.9005,17.9141,49717.9588
2010-07-20 13:00:00,39.66,39.69,39.65,39.67,42371.76964449692,17.9186,17.9321,17.9141,17.9231,42371.7696
2010-07-20 13:05:00,39.68,39.71,39.67,39.7,57326.51187196642,17.9276,17.9412,17.9231,17.9366,57326.5119
2010-07-20 13:10:00,39.69,39.69,39.63,39.63,31352.485897940445,17.9321,17.9321,17.905,17.905,31352.4859
2010-07-20 13:15:00,39.63,39.7,39.63,39.7,75298.43893480257,17.905,17.9366,17.905,17.9366,75298.4389
2010-07-20 13:20:00,39.71,39.72,39.67,39.67,57326.51187196642,17.9412,17.9457,17.9231,17.9231,57326.5119
2010-07-20 13:25:00,39.67,39.72,39.66,39.72,221828.6763741309,17.9231,17.9457,17.9186,17.9457,221828.6764
2010-07-20 13:30:00,39.72,39.75,39.69,39.72,205562.1146530237,17.9457,17.9592,17.9321,17.9457,205562.1147
2010-07-20 13:35:00,39.72,39.86,39.72,39.85,130919.58546504,17.9457,18.0089,17.9457,18.0044,130919.5855
2010-07-20 13:40:00,39.85,39.88,39.8,39.85,54440.50898596353,18.0044,18.018,17.9818,18.0044,54440.509
2010-07-20 13:45:00,39.85,39.88,39.82,39.85,72674.79994752722,18.0044,18.018,17.9909,18.0044,72674.7999
2010-07-20 13:50:00,39.85,39.96,39.84,39.94,104027.28584546766,18.0044,18.0541,17.9999,18.0451,104027.2858
2010-07-20 13:55:00,39.95,39.97,39.91,39.97,153482.88075560803,18.0496,18.0586,18.0315,18.0586,153482.8808
2010-07-20 14:00:00,39.97,39.97,39.86,39.89,179588.08867899777,18.0586,18.0586,18.0089,18.0225,179588.0887
2010-07-20 14:05:00,39.9,39.98,39.9,39.94,82906.99199790109,18.027,18.0632,18.027,18.0451,82906.992
2010-07-20 14:10:00,39.94,39.96,39.91,39.94,146399.05548996458,18.0451,18.0541,18.0315,18.0451,146399.0555
2010-07-20 14:15:00,39.95,39.96,39.89,39.94,54571.6909353273,18.0496,18.0541,18.0225,18.0451,54571.6909
2010-07-20 14:20:00,39.93,39.94,39.87,39.92,89859.63531418078,18.0406,18.0451,18.0135,18.036,89859.6353
2010-07-20 14:25:00,39.91,39.93,39.88,39.91,92089.72845336482,18.0315,18.0406,18.018,18.0315,92089.7285
2010-07-20 14:30:00,39.91,39.95,39.88,39.93,69001.70536534172,18.0315,18.0496,18.018,18.0406,69001.7054
2010-07-20 14:35:00,39.93,39.97,39.91,39.96,89466.08946608947,18.0406,18.0586,18.0315,18.0541,89466.0895
2010-07-20 14:40:00,39.95,40.01,39.94,39.94,113865.93204775023,18.0496,18.0767,18.0451,18.0451,113865.932
2010-07-20 14:45:00,39.94,39.97,39.9,39.96,136953.9551357733,18.0451,18.0586,18.027,18.0541,136953.9551
2010-07-20 14:50:00,39.97,39.98,39.93,39.94,206349.2063492064,18.0586,18.0632,18.0406,18.0451,206349.2063
2010-07-20 14:55:00,39.94,39.98,39.9,39.94,166863.4395907123,18.0451,18.0632,18.027,18.0451,166863.4396
2010-07-20 15:00:00,39.94,39.98,39.89,39.98,127115.30893349076,18.0451,18.0632,18.0225,18.0632,127115.3089
2010-07-20 15:05:00,39.98,39.98,39.92,39.94,146136.69159123706,18.0632,18.0632,18.036,18.0451,146136.6916
2010-07-20 15:10:00,39.94,40.02,39.92,40.01,142594.77895841532,18.0451,18.0812,18.036,18.0767,142594.779
2010-07-20 15:15:00,40.01,40.06,40.01,40.01,120556.21146530236,18.0767,18.0993,18.0767,18.0767,120556.2115
2010-07-20 15:20:00,40.01,40.14,39.98,40.13,236914.60055096413,18.0767,18.1354,18.0632,18.1309,236914.6006
2010-07-20 15:25:00,40.12,40.21,40.1,40.19,417027.41702741705,18.1264,18.1671,18.1174,18.158,417027.417
2010-07-20 15:30:00,40.19,40.3,40.17,40.2,228387.7738423193,18.158,18.2077,18.149,18.1626,228387.7738
2010-07-20 15:35:00,40.2,40.26,40.18,40.18,268922.9961957235,18.1626,18.1897,18.1535,18.1535,268922.9962
2010-07-20 15:40:00,40.19,40.23,40.15,40.17,286763.7413091959,18.158,18.1761,18.14,18.149,286763.7413
2010-07-20 15:45:00,40.18,40.2,40.17,40.19,301849.6654860291,18.1535,18.1626,18.149,18.158,301849.6655
2010-07-20 15:50:00,40.2,40.2,40.09,40.09,427390.79102715466,18.1626,18.1626,18.1129,18.1129,427390.791
2010-07-20 15:55:00,40.1,40.17,40.09,40.15,464777.6465958284,18.1174,18.149,18.1129,18.14,464777.6466
2010-07-21 09:30:00,40.46,40.47,40.31,40.38,266955.26695526694,18.28,18.2845,18.2123,18.2439,266955.267
2010-07-21 09:35:00,40.39,40.43,40.36,40.37,175652.63019808475,18.2484,18.2665,18.2348,18.2394,175652.6302
2010-07-21 09:40:00,40.36,40.36,40.3,40.3,109405.74576938212,18.2348,18.2348,18.2077,18.2077,109405.7458
2010-07-21 09:45:00,40.3,40.3,40.17,40.2,99567.09956709958,18.2077,18.2077,18.149,18.1626,99567.0996
2010-07-21 09:50:00,40.19,40.24,40.12,40.15,138790.50242686606,18.158,18.1806,18.1264,18.14,138790.5024
2010-07-21 09:55:00,40.14,40.27,40.14,40.27,86842.45047881412,18.1354,18.1942,18.1354,18.1942,86842.4505
2010-07-21 10:00:00,40.26,40.32,40.21,40.31,95238.09523809524,18.1897,18.2168,18.1671,18.2123,95238.0952
2010-07-21 10:05:00,40.32,40.35,40.26,40.28,154925.88219860947,18.2168,18.2303,18.1897,18.1987,154925.8822
2010-07-21 10:10:00,40.29,40.47,40.29,40.46,123311.0324019415,18.2032,18.2845,18.2032,18.28,123311.0324
2010-07-21 10:15:00,40.45,40.5,40.44,40.45,248983.3398924308,18.2755,18.2981,18.271,18.2755,248983.3399
2010-07-21 10:20:00,40.46,40.46,40.33,40.36,126984.12698412698,18.28,18.28,18.2213,18.2348,126984.127
2010-07-21 10:25:00,40.36,40.37,40.3,40.33,95894.00498491408,18.2348,18.2394,18.2077,18.2213,95894.005
2010-07-21 10:30:00,40.33,40.34,40.14,40.16,240062.96733569464,18.2213,18.2258,18.1354,18.1445,240062.9673
2010-07-21 10:35:00,40.17,40.25,40.16,40.25,88547.8158205431,18.149,18.1851,18.1445,18.1851,88547.8158
2010-07-21 10:40:00,40.25,40.3,40.17,40.18,262495.0806768989,18.1851,18.2077,18.149,18.1535,262495.0807
2010-07-21 10:45:00,40.18,40.21,40.14,40.17,210022.30093139183,18.1535,18.1671,18.1354,18.149,210022.3009
2010-07-21 10:50:00,40.17,40.22,40.16,40.21,52341.59779614325,18.149,18.1716,18.1445,18.1671,52341.5978
2010-07-21 10:55:00,40.21,40.25,40.18,40.21,161484.97966679785,18.1671,18.1851,18.1535,18.1671,161484.9797
2010-07-21 11:00:00,40.2,40.21,40.14,40.14,80545.71690935327,18.1626,18.1671,18.1354,18.1354,80545.7169
2010-07-21 11:05:00,40.14,40.15,40.07,40.09,81595.17250426342,18.1354,18.14,18.1038,18.1129,81595.1725
2010-07-21 11:10:00,40.09,40.1,40.04,40.09,181949.3637675456,18.1129,18.1174,18.0903,18.1129,181949.3638
2010-07-21 11:15:00,40.08,40.13,40.07,40.12,155712.97389479209,18.1083,18.1309,18.1038,18.1264,155712.9739
2010-07-21 11:20:00,40.12,40.18,40.11,40.15,120031.48366784732,18.1264,18.1535,18.1219,18.14,120031.4837
2010-07-21 11:25:00,40.14,40.17,40.12,40.17,70838.25265643447,18.1354,18.149,18.1264,18.149,70838.2527
2010-07-21 11:30:00,40.16,40.18,40.13,40.14,72543.61799816345,18.1445,18.1535,18.1309,18.1354,72543.618
2010-07-21 11:35:00,40.14,40.23,40.14,40.23,54046.96313787223,18.1354,18.1761,18.1354,18.1761,54046.9631
2010-07-21 11:40:00,40.23,40.26,40.18,40.19,73461.89164370982,18.1761,18.1897,18.1535,18.158,73461.8916
2010-07-21 11:45:00,40.19,40.23,40.18,40.19,37518.03751803752,18.158,18.1761,18.1535,18.158,37518.0375
2010-07-21 11:50:00,40.18,40.2,40.16,40.17,33057.85123966942,18.1535,18.1626,18.1445,18.149,33057.8512
2010-07-21 11:55:00,40.17,40.23,40.17,40.23,28204.119113210025,18.149,18.1761,18.149,18.1761,28204.1191
2010-07-21 12:00:00,40.24,40.31,40.21,40.21,52603.961694870784,18.1806,18.2123,18.1671,18.1671,52603.9617
2010-07-21 12:05:00,40.21,40.26,40.2,40.23,116489.57103502558,18.1671,18.1897,18.1626,18.1761,116489.571
2010-07-21 12:10:00,40.23,40.29,40.18,40.26,43814.77108749836,18.1761,18.2032,18.1535,18.1897,43814.7711
2010-07-21 12:15:00,40.26,40.29,40.17,40.17,37255.67361930999,18.1897,18.2032,18.149,18.149,37255.6736
2010-07-21 12:20:00,40.17,40.17,40.14,40.16,32139.57759412305,18.149,18.149,18.1354,18.1445,32139.5776
2010-07-21 12:25:00,40.16,40.19,40.15,40.17,40141.67650531287,18.1445,18.158,18.14,18.149,40141.6765
2010-07-21 12:30:00,40.17,40.21,40.15,40.17,24006.296733569463,18.149,18.1671,18.14,18.149,24006.2967
2010-07-21 12:35:00,40.16,40.18,40.14,40.15,32926.669290305654,18.1445,18.1535,18.1354,18.14,32926.6693
2010-07-21 12:40:00,40.15,40.17,40.08,40.09,68739.34146661419,18.14,18.149,18.1083,18.1129,68739.3415
2010-07-21 12:45:00,40.08,40.13,40.07,40.12,49062.04906204907,18.1083,18.1309,18.1038,18.1264,49062.0491
2010-07-21 12:50:00,40.12,40.12,40.05,40.06,43158.86134067953,18.1264,18.1264,18.0948,18.0993,43158.8613
2010-07-21 12:55:00,40.05,40.1,40.04,40.06,64935.06493506494,18.0948,18.1174,18.0903,18.0993,64935.0649
2010-07-21 13:00:00,40.05,40.09,40.04,40.08,23743.93283484193,18.0948,18.1129,18.0903,18.1083,23743.9328
2010-07-21 13:05:00,40.09,40.11,40.08,40.11,16791.289518562247,18.1129,18.1219,18.1083,18.1219,16791.2895
2010-07-21 13:10:00,40.11,40.14,40.07,40.13,31483.66784730421,18.1219,18.1354,18.1038,18.1309,31483.6678
2010-07-21 13:15:00,40.12,40.14,40.1,40.1,19021.382657746293,18.1264,18.1354,18.1174,18.1174,19021.3827
2010-07-21 13:20:00,40.1,40.14,40.09,40.09,23481.568936114392,18.1174,18.1354,18.1129,18.1129,23481.5689
2010-07-21 13:25:00,40.1,40.11,40.07,40.11,21251.475796930343,18.1174,18.1219,18.1038,18.1219,21251.4758
2010-07-21 13:30:00,40.11,40.17,40.11,40.17,24793.388429752067,18.1219,18.149,18.1219,18.149,24793.3884
2010-07-21 13:35:00,40.17,40.17,40.14,40.15,23612.75088547816,18.149,18.149,18.1354,18.14,23612.7509
2010-07-21 13:40:00,40.14,40.17,40.1,40.12,49193.231011412834,18.1354,18.149,18.1174,18.1264,49193.231
2010-07-21 13:45:00,40.12,40.14,40.08,40.13,33320.21513839696,18.1264,18.1354,18.1083,18.1309,33320.2151
2010-07-21 13:50:00,40.13,40.19,40.12,40.18,40797.58625213171,18.1309,18.158,18.1264,18.1535,40797.5863
2010-07-21 13:55:00,40.17,40.2,40.11,40.11,40797.58625213171,18.149,18.1626,18.1219,18.1219,40797.5863
2010-07-21 14:00:00,40.11,40.15,40.02,40.1,203332.0215138397,18.1219,18.14,18.0812,18.1174,203332.0215
2010-07-21 14:05:00,40.1,40.1,39.95,39.95,162272.07136298047,18.1174,18.1174,18.0496,18.0496,162272.0714
2010-07-21 14:10:00,39.94,39.97,39.75,39.85,215400.76085530632,18.0451,18.0586,17.9592,18.0044,215400.7609
2010-07-21 14:15:00,39.85,39.85,39.72,39.78,181031.0901219992,18.0044,18.0044,17.9457,17.9728,181031.0901
2010-07-21 14:20:00,39.78,39.8,39.66,39.75,166338.71179325724,17.9728,17.9818,17.9186,17.9592,166338.7118
2010-07-21 14:25:00,39.75,39.77,39.64,39.67,218417.94569067296,17.9592,17.9683,17.9095,17.9231,218417.9457
2010-07-21 14:30:00,39.67,39.71,39.55,39.58,292404.56513183785,17.9231,17.9412,17.8689,17.8824,292404.5651
2010-07-21 14:35:00,39.59,39.65,39.55,39.62,155450.60999606454,17.887,17.9141,17.8689,17.9005,155450.61
2010-07-21 14:40:00,39.64,39.69,39.6,39.66,94319.82159254886,17.9095,17.9321,17.8915,17.9186,94319.8216
2010-07-21 14:45:00,39.65,39.69,39.58,39.62,130263.67571822116,17.9141,17.9321,17.8824,17.9005,130263.6757
2010-07-21 14:50:00,39.62,39.62,39.44,39.46,219336.2193362193,17.9005,17.9005,17.8192,17.8282,219336.2193
2010-07-21 14:55:00,39.46,39.49,39.37,39.42,143906.598452053,17.8282,17.8418,17.7876,17.8101,143906.5985
2010-07-21 15:00:00,39.43,39.44,39.4,39.44,111898.20280729372,17.8147,17.8192,17.8011,17.8192,111898.2028
2010-07-21 15:05:00,39.45,39.54,39.44,39.51,116620.75298438936,17.8237,17.8644,17.8192,17.8508,116620.753
2010-07-21 15:10:00,39.5,39.56,39.46,39.56,111242.29306047488,17.8463,17.8734,17.8282,17.8734,111242.2931
2010-07-21 15:15:00,39.56,39.59,39.42,39.42,148235.60278105733,17.8734,17.887,17.8101,17.8101,148235.6028
2010-07-21 15:20:00,39.43,39.53,39.38,39.49,123966.94214876034,17.8147,17.8598,17.7921,17.8418,123966.9421
2010-07-21 15:25:00,39.49,39.53,39.46,39.48,106782.10678210678,17.8418,17.8598,17.8282,17.8373,106782.1068
2010-07-21 15:30:00,39.47,39.57,39.46,39.53,168044.07713498623,17.8327,17.8779,17.8282,17.8598,168044.0771
2010-07-21 15:35:00,39.54,39.56,39.49,39.54,199134.19913419915,17.8644,17.8734,17.8418,17.8644,199134.1991
2010-07-21 15:40:00,39.54,39.55,39.48,39.53,270497.1795880887,17.8644,17.8689,17.8373,17.8598,270497.1796
2010-07-21 15:45:00,39.53,39.66,39.49,39.65,397350.1246228519,17.8598,17.9186,17.8418,17.9141,397350.1246
2010-07-21 15:50:00,39.65,39.73,39.62,39.71,322576.4134855044,17.9141,17.9502,17.9005,17.9412,322576.4135
2010-07-21 15:55:00,39.71,39.73,39.64,39.73,726092.0897284534,17.9412,17.9502,17.9095,17.9502,726092.0897
2010-07-22 09:30:00,40.24,40.29,40.07,40.11,252131.70667716124,18.1806,18.2032,18.1038,18.1219,252131.7067
2010-07-22 09:35:00,40.1,40.32,40.1,40.3,107306.83457956184,18.1174,18.2168,18.1174,18.2077,107306.8346
2010-07-22 09:40:00,40.32,40.38,40.31,40.36,114128.29594647777,18.2168,18.2439,18.2123,18.2348,114128.2959
2010-07-22 09:45:00,40.36,40.42,40.31,40.4,154401.1544011544,18.2348,18.2619,18.2123,18.2529,154401.1544
2010-07-22 09:50:00,40.38,40.45,40.38,40.41,232323.2323232324,18.2439,18.2755,18.2439,18.2574,232323.2323
2010-07-22 09:55:00,40.42,40.6,40.41,40.51,272858.4546766365,18.2619,18.3433,18.2574,18.3026,272858.4547
2010-07-22 10:00:00,40.51,40.65,40.5,40.65,255542.4373606192,18.3026,18.3659,18.2981,18.3659,255542.4374
2010-07-22 10:05:00,40.65,40.7,40.56,40.61,177489.1774891775,18.3659,18.3885,18.3252,18.3478,177489.1775
2010-07-22 10:10:00,40.62,40.67,40.59,40.64,150334.51397087763,18.3523,18.3749,18.3388,18.3613,150334.514
2010-07-22 10:15:00,40.64,40.71,40.64,40.68,125803.48943985307,18.3613,18.393,18.3613,18.3794,125803.4894
2010-07-22 10:20:00,40.68,40.72,40.65,40.68,135117.40784468057,18.3794,18.3975,18.3659,18.3794,135117.4078
2010-07-22 10:25:00,40.68,40.74,40.68,40.72,109274.56382001836,18.3794,18.4065,18.3794,18.3975,109274.5638
2010-07-22 10:30:00,40.73,40.74,40.64,40.68,184835.36665354847,18.402,18.4065,18.3613,18.3794,184835.3667
2010-07-22 10:35:00,40.68,40.77,40.68,40.73,97992.91617473436,18.3794,18.4201,18.3794,18.402,97992.9162
2010-07-22 10:40:00,40.73,40.81,40.71,40.78,172110.71756526304,18.402,18.4382,18.393,18.4246,172110.7176
2010-07-22 10:45:00,40.78,40.8,40.73,40.79,94844.54939000394,18.4246,18.4336,18.402,18.4291,94844.5494
2010-07-22 10:50:00,40.79,40.86,40.75,40.79,222878.13196904107,18.4291,18.4607,18.411,18.4291,222878.132
2010-07-22 10:55:00,40.8,40.82,40.77,40.78,143775.41650268924,18.4336,18.4427,18.4201,18.4246,143775.4165
2010-07-22 11:00:00,40.78,40.85,40.77,40.83,234946.87131050767,18.4246,18.4562,18.4201,18.4472,234946.8713
2010-07-22 11:05:00,40.82,40.83,40.75,40.77,154007.6085530631,18.4427,18.4472,18.411,18.4201,154007.6086
2010-07-22 11:10:00,40.77,40.84,40.77,40.82,99304.73566837204,18.4201,18.4517,18.4201,18.4427,99304.7357
2010-07-22 11:15:00,40.83,40.83,40.78,40.82,83300.5378459924,18.4472,18.4472,18.4246,18.4427,83300.5378
2010-07-22 11:20:00,40.81,40.9,40.81,40.86,101534.82880755608,18.4382,18.4788,18.4382,18.4607,101534.8288
2010-07-22 11:25:00,40.87,40.94,40.85,40.9,141545.3233635052,18.4653,18.4969,18.4562,18.4788,141545.3234
2010-07-22 11:30:00,40.9,40.9,40.85,40.87,111635.8389085662,18.4788,18.4788,18.4562,18.4653,111635.8389
2010-07-22 11:35:00,40.87,40.87,40.82,40.84,208448.11753902663,18.4653,18.4653,18.4427,18.4517,208448.1175
2010-07-22 11:40:00,40.84,40.85,40.78,40.79,36075.03607503608,18.4517,18.4562,18.4246,18.4291,36075.0361
2010-07-22 11:45:00,40.79,40.82,40.76,40.77,101403.64685819233,18.4291,18.4427,18.4156,18.4201,101403.6469
2010-07-22 11:50:00,40.77,40.78,40.71,40.77,111635.8389085662,18.4201,18.4246,18.393,18.4201,111635.8389
2010-07-22 11:55:00,40.77,40.8,40.72,40.76,94057.45769382131,18.4201,18.4336,18.3975,18.4156,94057.4577
2010-07-22 12:00:00,40.77,40.84,40.76,40.84,79365.07936507936,18.4201,18.4517,18.4156,18.4517,79365.0794
2010-07-22 12:05:00,40.84,40.87,40.82,40.85,86580.08658008659,18.4517,18.4653,18.4427,18.4562,86580.0866
2010-07-22 12:10:00,40.86,40.91,40.83,40.88,126065.85333858062,18.4607,18.4833,18.4472,18.4698,126065.8533
2010-07-22 12:15:00,40.88,40.9,40.87,40.89,78446.80571953299,18.4698,18.4788,18.4653,18.4743,78446.8057
2010-07-22 12:20:00,40.88,40.93,40.84,40.9,134855.04394595305,18.4698,18.4924,18.4517,18.4788,134855.0439
2010-07-22 12:25:00,40.9,40.92,40.87,40.91,79233.8974157156,18.4788,18.4879,18.4653,18.4833,79233.8974
2010-07-22 12:30:00,40.91,40.93,40.89,40.91,74117.80139052866,18.4833,18.4924,18.4743,18.4833,74117.8014
2010-07-22 12:35:00,40.91,40.94,40.91,40.94,79102.71546635183,18.4833,18.4969,18.4833,18.4969,79102.7155
2010-07-22 12:40:00,40.94,40.95,40.9,40.91,51685.68804932442,18.4969,18.5014,18.4788,18.4833,51685.688
2010-07-22 12:45:00,40.9,40.92,40.89,40.91,54702.87288469107,18.4788,18.4879,18.4743,18.4833,54702.8729
2010-07-22 12:50:00,40.91,40.92,40.89,40.91,57851.23966942149,18.4833,18.4879,18.4743,18.4833,57851.2397
2010-07-22 12:55:00,40.91,40.95,40.9,40.94,77790.89597271416,18.4833,18.5014,18.4788,18.4969,77790.896
2010-07-22 13:00:00,40.95,40.97,40.94,40.96,79233.8974157156,18.5014,18.5104,18.4969,18.5059,79233.8974
2010-07-22 13:05:00,40.96,41.0,40.95,40.97,51029.778302505576,18.5059,18.524,18.5014,18.5104,51029.7783
2010-07-22 13:10:00,40.97,41.02,40.97,40.98,54965.2367834186,18.5104,18.533,18.5104,18.515,54965.2368
2010-07-22 13:15:00,40.98,41.01,40.95,41.0,102190.73855437493,18.515,18.5285,18.5014,18.524,102190.7386
2010-07-22 13:20:00,41.0,41.0,40.97,41.0,48668.50321395776,18.524,18.524,18.5104,18.524,48668.5032
2010-07-22 13:25:00,41.0,41.03,41.0,41.01,92745.63820018366,18.524,18.5375,18.524,18.5285,92745.6382
2010-07-22 13:30:00,41.01,41.03,41.0,41.01,46963.13787222879,18.5285,18.5375,18.524,18.5285,46963.1379
2010-07-22 13:35:00,41.01,41.03,41.0,41.02,62049.06204906205,18.5285,18.5375,18.524,18.533,62049.062
2010-07-22 13:40:00,41.02,41.03,40.99,40.99,39223.402859766495,18.533,18.5375,18.5195,18.5195,39223.4029
2010-07-22 13:45:00,41.0,41.0,40.97,40.97,67033.97612488522,18.524,18.524,18.5104,18.5104,67033.9761
2010-07-22 13:50:00,40.98,41.0,40.93,40.94,78840.3515676243,18.515,18.524,18.4924,18.4969,78840.3516
2010-07-22 13:55:00,40.95,40.98,40.94,40.97,59556.60501115047,18.5014,18.515,18.4969,18.5104,59556.605
2010-07-22 14:00:00,40.97,41.0,40.96,41.0,62836.15374524466,18.5104,18.524,18.5059,18.524,62836.1537
2010-07-22 14:05:00,41.0,41.01,40.98,41.0,59163.059163059166,18.524,18.5285,18.515,18.524,59163.0592
2010-07-22 14:10:00,41.0,41.04,40.97,41.03,81070.44470680834,18.524,18.5421,18.5104,18.5375,81070.4447
2010-07-22 14:15:00,41.03,41.05,40.98,40.99,78577.98766889676,18.5375,18.5466,18.515,18.5195,78577.9877
2010-07-22 14:20:00,40.98,41.0,40.97,40.97,37518.03751803752,18.515,18.524,18.5104,18.5104,37518.0375
2010-07-22 14:25:00,40.98,41.08,40.98,41.07,113734.75009838646,18.515,18.5601,18.515,18.5556,113734.7501
2010-07-22 14:30:00,41.07,41.08,40.94,40.95,201364.2922733832,18.5556,18.5601,18.4969,18.5014,201364.2923
2010-07-22 14:35:00,40.95,41.02,40.95,40.97,102453.10245310246,18.5014,18.533,18.5014,18.5104,102453.1025
2010-07-22 14:40:00,40.97,40.97,40.89,40.91,100354.19126328218,18.5104,18.5104,18.4743,18.4833,100354.1913
2010-07-22 14:45:00,40.9,40.94,40.87,40.92,131444.3132624951,18.4788,18.4969,18.4653,18.4879,131444.3133
2010-07-22 14:50:00,40.91,40.92,40.88,40.91,103240.19414928506,18.4833,18.4879,18.4698,18.4833,103240.1941
2010-07-22 14:55:00,40.91,40.92,40.88,40.91,70051.16096025187,18.4833,18.4879,18.4698,18.4833,70051.161
2010-07-22 15:00:00,40.91,40.93,40.89,40.89,77003.80427653155,18.4833,18.4924,18.4743,18.4743,77003.8043
2010-07-22 15:05:00,40.9,40.9,40.83,40.86,110455.20136429228,18.4788,18.4788,18.4472,18.4607,110455.2014
2010-07-22 15:10:00,40.85,40.9,40.83,40.88,107700.38042765316,18.4562,18.4788,18.4472,18.4698,107700.3804
2010-07-22 15:15:00,40.88,40.97,40.87,40.96,143119.5067558704,18.4698,18.5104,18.4653,18.5059,143119.5068
2010-07-22 15:20:00,40.95,40.96,40.91,40.91,121212.12121212122,18.5014,18.5059,18.4833,18.4833,121212.1212
2010-07-22 15:25:00,40.91,40.94,40.87,40.87,142988.32480650663,18.4833,18.4969,18.4653,18.4653,142988.3248
2010-07-22 15:30:00,40.87,40.89,40.78,40.78,197560.01574183392,18.4653,18.4743,18.4246,18.4246,197560.0157
2010-07-22 15:35:00,40.78,40.78,40.57,40.62,358126.7217630854,18.4246,18.4246,18.3297,18.3523,358126.7218
2010-07-22 15:40:00,40.62,40.64,40.55,40.63,296733.5694608422,18.3523,18.3613,18.3207,18.3568,296733.5695
2010-07-22 15:45:00,40.63,40.68,40.58,40.6,526564.344746163,18.3568,18.3794,18.3342,18.3433,526564.3447
2010-07-22 15:50:00,40.59,40.65,40.55,40.59,453233.6350518169,18.3388,18.3659,18.3207,18.3388,453233.6351
2010-07-22 15:55:00,40.59,40.67,40.58,40.61,664961.3013249377,18.3388,18.3749,18.3342,18.3478,664961.3013
2010-07-23 09:30:00,40.58,40.58,40.28,40.28,176308.53994490358,18.3342,18.3342,18.1987,18.1987,176308.5399
2010-07-23 09:35:00,40.29,40.52,40.22,40.52,105207.92338974155,18.2032,18.3071,18.1716,18.3071,105207.9234
2010-07-23 09:40:00,40.52,40.64,40.51,40.64,122655.12265512266,18.3071,18.3613,18.3026,18.3613,122655.1227
2010-07-23 09:45:00,40.63,40.66,40.48,40.49,157811.88508461235,18.3568,18.3704,18.2891,18.2936,157811.8851
2010-07-23 09:50:00,40.5,40.52,40.36,40.49,174340.81070444707,18.2981,18.3071,18.2348,18.2936,174340.8107
2010-07-23 09:55:00,40.49,40.55,40.45,40.46,101403.64685819233,18.2936,18.3207,18.2755,18.28,101403.6469
2010-07-23 10:00:00,40.46,40.51,40.39,40.48,150859.2417683327,18.28,18.3026,18.2484,18.2891,150859.2418
2010-07-23 10:05:00,40.48,40.6,40.48,40.59,111504.65695920242,18.2891,18.3433,18.2891,18.3388,111504.657
2010-07-23 10:10:00,40.59,40.62,40.5,40.58,189951.4626787354,18.3388,18.3523,18.2981,18.3342,189951.4627
2010-07-23 10:15:00,40.59,40.69,40.55,40.67,168437.62298307754,18.3388,18.3839,18.3207,18.3749,168437.623
2010-07-23 10:20:00,40.67,40.7,40.63,40.69,126197.03528794438,18.3749,18.3885,18.3568,18.3839,126197.0353
2010-07-23 10:25:00,40.68,40.81,40.68,40.81,192706.28361537453,18.3794,18.4382,18.3794,18.4382,192706.2836
2010-07-23 10:30:00,40.81,40.93,40.81,40.9,237832.87419651056,18.4382,18.4924,18.4382,18.4788,237832.8742
2010-07-23 10:35:00,40.91,40.94,40.89,40.9,181293.4540207268,18.4833,18.4969,18.4743,18.4788,181293.454
2010-07-23 10:40:00,40.9,40.94,40.83,40.84,153876.42660369934,18.4788,18.4969,18.4472,18.4517,153876.4266
2010-07-23 10:45:00,40.84,40.85,40.78,40.81,137216.31903450086,18.4517,18.4562,18.4246,18.4382,137216.319
2010-07-23 10:50:00,40.81,40.82,40.71,40.72,143513.0526039617,18.4382,18.4427,18.393,18.3975,143513.0526
2010-07-23 10:55:00,40.72,40.72,40.65,40.65,130788.40351567624,18.3975,18.3975,18.3659,18.3659,130788.4035
2010-07-23 11:00:00,40.65,40.74,40.64,40.68,287944.3788534698,18.3659,18.4065,18.3613,18.3794,287944.3789
2010-07-23 11:05:00,40.68,40.73,40.63,40.64,198871.8352354716,18.3794,18.402,18.3568,18.3613,198871.8352
2010-07-23 11:10:00,40.65,40.7,40.6,40.62,55358.78263150991,18.3659,18.3885,18.3433,18.3523,55358.7826
2010-07-23 11:15:00,40.64,40.65,40.6,40.63,40928.76820149548,18.3613,18.3659,18.3433,18.3568,40928.7682
2010-07-23 11:20:00,40.63,40.63,40.58,40.61,62442.60789715336,18.3568,18.3568,18.3342,18.3478,62442.6079
2010-07-23 11:25:00,40.59,40.68,40.59,40.63,99698.28151646334,18.3388,18.3794,18.3388,18.3568,99698.2815
2010-07-23 11:30:00,40.63,40.68,40.62,40.65,97861.7342253706,18.3568,18.3794,18.3523,18.3659,97861.7342
2010-07-23 11:35:00,40.65,40.7,40.65,40.68,45782.50032795488,18.3659,18.3885,18.3659,18.3794,45782.5003
2010-07-23 11:40:00,40.68,40.68,40.57,40.58,197428.83379247016,18.3794,18.3794,18.3297,18.3342,197428.8338
2010-07-23 11:45:00,40.58,40.69,40.58,40.69,59163.059163059166,18.3342,18.3839,18.3342,18.3839,59163.0592
2010-07-23 11:50:00,40.69,40.73,40.65,40.73,55883.510428964975,18.3839,18.402,18.3659,18.402,55883.5104
2010-07-23 11:55:00,40.73,40.78,40.65,40.73,81595.17250426342,18.402,18.4246,18.3659,18.402,81595.1725
2010-07-23 12:00:00,40.74,40.83,40.6,40.63,238751.14784205693,18.4065,18.4472,18.3433,18.3568,238751.1478
2010-07-23 12:05:00,40.63,40.71,40.6,40.66,118850.8461235734,18.3568,18.393,18.3433,18.3704,118850.8461
2010-07-23 12:10:00,40.66,40.69,40.57,40.67,137347.50098386462,18.3704,18.3839,18.3297,18.3749,137347.501
2010-07-23 12:15:00,40.66,40.73,40.62,40.72,115440.11544011543,18.3704,18.402,18.3523,18.3975,115440.1154
2010-07-23 12:20:00,40.72,40.74,40.62,40.65,115046.56959202414,18.3975,18.4065,18.3523,18.3659,115046.5696
2010-07-23 12:25:00,40.65,40.73,40.65,40.67,60212.51475796931,18.3659,18.402,18.3659,18.3749,60212.5148
2010-07-23 12:30:00,40.67,40.68,40.6,40.65,69132.8873147055,18.3749,18.3794,18.3433,18.3659,69132.8873
2010-07-23 12:35:00,40.65,40.68,40.6,40.67,62704.97179588089,18.3659,18.3794,18.3433,18.3749,62704.9718
2010-07-23 12:40:00,40.66,40.66,40.58,40.61,60474.87865669684,18.3704,18.3704,18.3342,18.3478,60474.8787
2010-07-23 12:45:00,40.6,40.6,40.54,40.58,70969.43460579825,18.3433,18.3433,18.3162,18.3342,70969.4346
2010-07-23 12:50:00,40.6,40.61,40.54,40.56,48537.32126459399,18.3433,18.3478,18.3162,18.3252,48537.3213
2010-07-23 12:55:00,40.56,40.65,40.56,40.65,42502.951593860686,18.3252,18.3659,18.3252,18.3659,42502.9516
2010-07-23 13:00:00,40.65,40.65,40.53,40.53,84874.72123835761,18.3659,18.3659,18.3116,18.3116,84874.7212
2010-07-23 13:05:00,40.52,40.57,40.52,40.54,51554.50609996065,18.3071,18.3297,18.3071,18.3162,51554.5061
2010-07-23 13:10:00,40.54,40.62,40.53,40.62,95631.64108618654,18.3162,18.3523,18.3116,18.3523,95631.6411
2010-07-23 13:15:00,40.62,40.71,40.62,40.67,75560.8028335301,18.3523,18.393,18.3523,18.3749,75560.8028
2010-07-23 13:20:00,40.66,40.75,40.66,40.74,82644.62809917355,18.3704,18.411,18.3704,18.4065,82644.6281
2010-07-23 13:25:00,40.74,40.85,40.72,40.85,125016.39774367047,18.4065,18.4562,18.3975,18.4562,125016.3977
2010-07-23 13:30:00,40.86,40.92,40.8,40.86,199396.56303292667,18.4607,18.4879,18.4336,18.4607,199396.563
2010-07-23 13:35:00,40.86,40.9,40.83,40.84,74773.7111373475,18.4607,18.4788,18.4472,18.4517,74773.7111
2010-07-23 13:40:00,40.84,40.84,40.79,40.8,85792.99488390397,18.4517,18.4517,18.4291,18.4336,85792.9949
2010-07-23 13:45:00,40.8,40.89,40.8,40.89,54178.145087236,18.4336,18.4743,18.4336,18.4743,54178.1451
2010-07-23 13:50:00,40.89,41.0,40.88,40.97,123311.0324019415,18.4743,18.524,18.4698,18.5104,123311.0324
2010-07-23 13:55:00,40.97,41.0,40.97,40.99,68870.52341597796,18.5104,18.524,18.5104,18.5195,68870.5234
2010-07-23 14:00:00,40.99,41.05,40.93,41.03,91827.36455463729,18.5195,18.5466,18.4924,18.5375,91827.3646
2010-07-23 14:05:00,41.03,41.06,41.0,41.0,85399.44903581268,18.5375,18.5511,18.524,18.524,85399.449
2010-07-23 14:10:00,41.0,41.01,40.94,40.94,51948.05194805195,18.524,18.5285,18.4969,18.4969,51948.0519
2010-07-23 14:15:00,40.94,40.98,40.91,40.95,69788.79706152434,18.4969,18.515,18.4833,18.5014,69788.7971
2010-07-23 14:20:00,40.95,40.95,40.87,40.92,99173.55371900828,18.5014,18.5014,18.4653,18.4879,99173.5537
2010-07-23 14:25:00,40.92,40.92,40.87,40.92,68476.97756788666,18.4879,18.4879,18.4653,18.4879,68476.9776
2010-07-23 14:30:00,40.91,40.97,40.9,40.91,89990.81726354454,18.4833,18.5104,18.4788,18.4833,89990.8173
2010-07-23 14:35:00,40.91,40.94,40.9,40.91,118194.93637675456,18.4833,18.4969,18.4788,18.4833,118194.9364
2010-07-23 14:40:00,40.93,40.98,40.91,40.98,69264.06926406927,18.4924,18.515,18.4833,18.515,69264.0693
2010-07-23 14:45:00,40.98,41.0,40.94,40.95,94713.36744064016,18.515,18.524,18.4969,18.5014,94713.3674
2010-07-23 14:50:00,40.95,41.0,40.95,40.98,95762.82303555032,18.5014,18.524,18.5014,18.515,95762.823
2010-07-23 14:55:00,40.99,41.03,40.95,40.97,97468.1883772793,18.5195,18.5375,18.5014,18.5104,97468.1884
2010-07-23 15:00:00,40.97,40.98,40.91,40.92,109274.56382001836,18.5104,18.515,18.4833,18.4879,109274.5638
2010-07-23 15:05:00,40.92,41.01,40.91,41.0,55489.96458087368,18.4879,18.5285,18.4833,18.524,55489.9646
2010-07-23 15:10:00,41.0,41.02,40.88,40.91,101272.46490882857,18.524,18.533,18.4698,18.4833,101272.4649
2010-07-23 15:15:00,40.91,40.94,40.84,40.94,86580.08658008659,18.4833,18.4969,18.4517,18.4969,86580.0866
2010-07-23 15:20:00,40.94,40.97,40.9,40.97,79889.80716253443,18.4969,18.5104,18.4788,18.5104,79889.8072
2010-07-23 15:25:00,40.97,40.98,40.9,40.93,137085.1370851371,18.5104,18.515,18.4788,18.4924,137085.1371
2010-07-23 15:30:00,40.93,41.01,40.91,41.0,148366.7847304211,18.4924,18.5285,18.4833,18.524,148366.7847
2010-07-23 15:35:00,41.0,41.03,40.91,40.94,226944.77239931785,18.524,18.5375,18.4833,18.4969,226944.7724
2010-07-23 15:40:00,40.95,40.97,40.84,40.91,350518.1686999869,18.5014,18.5104,18.4517,18.4833,350518.1687
2010-07-23 15:45:00,40.91,40.95,40.85,40.89,323625.86908041453,18.4833,18.5014,18.4562,18.4743,323625.8691
2010-07-23 15:50:00,40.89,40.97,40.89,40.94,304079.7586252132,18.4743,18.5104,18.4743,18.4969,304079.7586
2010-07-23 15:55:00,40.94,41.03,40.94,41.02,419388.6921159648,18.4969,18.5375,18.4969,18.533,419388.6921
2010-07-26 09:30:00,41.16,41.16,41.03,41.11,136035.68149022694,18.5963,18.5963,18.5375,18.5737,136035.6815
2010-07-26 09:35:00,41.11,41.23,41.08,41.19,147842.05693296602,18.5737,18.6279,18.5601,18.6098,147842.0569
2010-07-26 09:40:00,41.19,41.22,41.13,41.19,120293.84756657484,18.6098,18.6234,18.5827,18.6098,120293.8476
2010-07-26 09:45:00,41.19,41.26,41.12,41.13,116489.57103502558,18.6098,18.6415,18.5782,18.5827,116489.571
2010-07-26 09:50:00,41.14,41.14,40.99,41.07,85530.63098517644,18.5872,18.5872,18.5195,18.5556,85530.631
2010-07-26 09:55:00,41.07,41.16,41.05,41.14,119900.30171848352,18.5556,18.5963,18.5466,18.5872,119900.3017
2010-07-26 10:00:00,41.15,41.38,41.13,41.35,146005.50964187327,18.5918,18.6957,18.5827,18.6821,146005.5096
2010-07-26 10:05:00,41.35,41.42,41.3,41.34,112685.29450347633,18.6821,18.7138,18.6595,18.6776,112685.2945
2010-07-26 10:10:00,41.34,41.44,41.3,41.42,93270.36599763871,18.6776,18.7228,18.6595,18.7138,93270.366
2010-07-26 10:15:00,41.43,41.45,41.34,41.37,138528.13852813854,18.7183,18.7273,18.6776,18.6912,138528.1385
2010-07-26 10:20:00,41.38,41.46,41.37,41.45,110455.20136429228,18.6957,18.7318,18.6912,18.7273,110455.2014
2010-07-26 10:25:00,41.45,41.48,41.44,41.46,153745.24465433558,18.7273,18.7409,18.7228,18.7318,153745.2447
2010-07-26 10:30:00,41.46,41.47,41.35,41.41,143775.41650268924,18.7318,18.7363,18.6821,18.7092,143775.4165
2010-07-26 10:35:00,41.4,41.45,41.39,41.45,126328.21723730816,18.7047,18.7273,18.7002,18.7273,126328.2172
2010-07-26 10:40:00,41.44,41.45,41.32,41.32,110324.01941492852,18.7228,18.7273,18.6686,18.6686,110324.0194
2010-07-26 10:45:00,41.32,41.37,41.28,41.37,110455.20136429228,18.6686,18.6912,18.6505,18.6912,110455.2014
2010-07-26 10:50:00,41.37,41.37,41.26,41.26,89334.9075167257,18.6912,18.6912,18.6415,18.6415,89334.9075
2010-07-26 10:55:00,41.27,41.35,41.27,41.35,59163.059163059166,18.646,18.6821,18.646,18.6821,59163.0592
2010-07-26 11:00:00,41.35,41.38,41.32,41.32,61786.69815033452,18.6821,18.6957,18.6686,18.6686,61786.6982
2010-07-26 11:05:00,41.32,41.34,41.27,41.34,80283.35301062574,18.6686,18.6776,18.646,18.6776,80283.353
2010-07-26 11:10:00,41.34,41.43,41.34,41.42,112816.4764528401,18.6776,18.7183,18.6776,18.7138,112816.4765
2010-07-26 11:15:00,41.43,41.47,41.41,41.46,159517.25042634134,18.7183,18.7363,18.7092,18.7318,159517.2504
2010-07-26 11:20:00,41.46,41.58,41.46,41.56,255411.2554112554,18.7318,18.786,18.7318,18.777,255411.2554
2010-07-26 11:25:00,41.56,41.58,41.55,41.57,78840.3515676243,18.777,18.786,18.7725,18.7815,78840.3516
2010-07-26 11:30:00,41.57,41.63,41.55,41.59,149416.24032533125,18.7815,18.8086,18.7725,18.7906,149416.2403
2010-07-26 11:35:00,41.58,41.64,41.56,41.63,129870.12987012988,18.786,18.8132,18.777,18.8086,129870.1299
2010-07-26 11:40:00,41.62,41.69,41.62,41.68,121474.48511084876,18.8041,18.8357,18.8041,18.8312,121474.4851
2010-07-26 11:45:00,41.68,41.71,41.61,41.64,99304.73566837204,18.8312,18.8448,18.7996,18.8132,99304.7357
2010-07-26 11:50:00,41.64,41.64,41.51,41.55,151252.78761642397,18.8132,18.8132,18.7544,18.7725,151252.7876
2010-07-26 11:55:00,41.56,41.57,41.51,41.51,49586.77685950413,18.777,18.7815,18.7544,18.7544,49586.7769
2010-07-26 12:00:00,41.52,41.55,41.51,41.53,51292.14220123311,18.7589,18.7725,18.7544,18.7635,51292.1422
2010-07-26 12:05:00,41.53,41.6,41.52,41.58,50242.68660632297,18.7635,18.7951,18.7589,18.786,50242.6866
2010-07-26 12:10:00,41.57,41.58,41.51,41.52,46438.41007477371,18.7815,18.786,18.7544,18.7589,46438.4101
2010-07-26 12:15:00,41.52,41.52,41.45,41.47,55358.78263150991,18.7589,18.7589,18.7273,18.7363,55358.7826
2010-07-26 12:20:00,41.47,41.52,41.47,41.51,35943.85412567231,18.7363,18.7589,18.7363,18.7544,35943.8541
2010-07-26 12:25:00,41.51,41.55,41.5,41.53,45913.68227731864,18.7544,18.7725,18.7499,18.7635,45913.6823
2010-07-26 12:30:00,41.54,41.56,41.48,41.51,73461.89164370982,18.768,18.777,18.7409,18.7544,73461.8916
2010-07-26 12:35:00,41.51,41.61,41.51,41.57,45520.13642922734,18.7544,18.7996,18.7544,18.7815,45520.1364
2010-07-26 12:40:00,41.57,41.58,41.51,41.51,27023.48156893612,18.7815,18.786,18.7544,18.7544,27023.4816
2010-07-26 12:45:00,41.51,41.55,41.5,41.5,27285.84546766365,18.7544,18.7725,18.7499,18.7499,27285.8455
2010-07-26 12:50:00,41.5,41.51,41.45,41.51,41847.04184704185,18.7499,18.7544,18.7273,18.7544,41847.0418
2010-07-26 12:55:00,41.51,41.53,41.5,41.52,35681.49022694477,18.7544,18.7635,18.7499,18.7589,35681.4902
2010-07-26 13:00:00,41.52,41.54,41.51,41.52,28728.84691066509,18.7589,18.768,18.7544,18.7589,28728.8469
2010-07-26 13:05:00,41.51,41.52,41.48,41.48,44601.86278368097,18.7544,18.7589,18.7409,18.7409,44601.8628
2010-07-26 13:10:00,41.48,41.55,41.48,41.55,27548.209366391184,18.7409,18.7725,18.7409,18.7725,27548.2094
2010-07-26 13:15:00,41.55,41.55,41.52,41.54,22563.295290568018,18.7725,18.7725,18.7589,18.768,22563.2953
2010-07-26 13:20:00,41.54,41.55,41.51,41.51,14036.468581923127,18.768,18.7725,18.7544,18.7544,14036.4686
2010-07-26 13:25:00,41.51,41.56,41.5,41.55,20857.92994883904,18.7544,18.777,18.7499,18.7725,20857.9299
2010-07-26 13:30:00,41.56,41.58,41.54,41.55,48537.32126459399,18.777,18.786,18.768,18.7725,48537.3213
2010-07-26 13:35:00,41.54,41.54,41.5,41.51,28597.664961301325,18.768,18.768,18.7499,18.7544,28597.665
2010-07-26 13:40:00,41.51,41.55,41.5,41.55,43290.04329004329,18.7544,18.7725,18.7499,18.7725,43290.0433
2010-07-26 13:45:00,41.55,41.58,41.54,41.58,58375.96746687656,18.7725,18.786,18.768,18.786,58375.9675
2010-07-26 13:50:00,41.58,41.59,41.54,41.55,62836.15374524466,18.786,18.7906,18.768,18.7725,62836.1537
2010-07-26 13:55:00,41.55,41.55,41.51,41.52,84612.35733963006,18.7725,18.7725,18.7544,18.7589,84612.3573
2010-07-26 14:00:00,41.52,41.52,41.48,41.49,58900.69526433163,18.7589,18.7589,18.7409,18.7454,58900.6953
2010-07-26 14:05:00,41.49,41.5,41.47,41.47,34632.03463203464,18.7454,18.7499,18.7363,18.7363,34632.0346
2010-07-26 14:10:00,41.47,41.48,41.45,41.46,40928.76820149548,18.7363,18.7409,18.7273,18.7318,40928.7682
2010-07-26 14:15:00,41.46,41.47,41.44,41.44,40010.4945559491,18.7318,18.7363,18.7228,18.7228,40010.4946
2010-07-26 14:20:00,41.44,41.45,41.35,41.35,52079.23389741572,18.7228,18.7273,18.6821,18.6821,52079.2339
2010-07-26 14:25:00,41.35,41.38,41.32,41.35,76085.53063098517,18.6821,18.6957,18.6686,18.6821,76085.5306
2010-07-26 14:30:00,41.34,41.37,41.32,41.35,60212.51475796931,18.6776,18.6912,18.6686,18.6821,60212.5148
2010-07-26 14:35:00,41.34,41.36,41.32,41.32,51554.50609996065,18.6776,18.6866,18.6686,18.6686,51554.5061
2010-07-26 14:40:00,41.32,41.42,41.32,41.42,78315.62377016923,18.6686,18.7138,18.6686,18.7138,78315.6238
2010-07-26 14:45:00,41.42,41.44,41.39,41.39,43421.22523940706,18.7138,18.7228,18.7002,18.7002,43421.2252
2010-07-26 14:50:00,41.38,41.39,41.3,41.32,71231.79850452578,18.6957,18.7002,18.6595,18.6686,71231.7985
2010-07-26 14:55:00,41.32,41.32,41.26,41.32,129345.4020726748,18.6686,18.6686,18.6415,18.6686,129345.4021
2010-07-26 15:00:00,41.33,41.4,41.32,41.39,63360.881542699724,18.6731,18.7047,18.6686,18.7002,63360.8815
2010-07-26 15:05:00,41.39,41.45,41.39,41.43,69657.61511216057,18.7002,18.7273,18.7002,18.7183,69657.6151
2010-07-26 15:10:00,41.43,41.47,41.42,41.45,80808.0808080808,18.7183,18.7363,18.7138,18.7273,80808.0808
2010-07-26 15:15:00,41.45,41.48,41.39,41.42,228518.95579168308,18.7273,18.7409,18.7002,18.7138,228518.9558
2010-07-26 15:20:00,41.42,41.5,41.42,41.48,113865.93204775023,18.7138,18.7499,18.7138,18.7409,113865.932
2010-07-26 15:25:00,41.47,41.53,41.46,41.5,113603.5681490227,18.7363,18.7635,18.7318,18.7499,113603.5681
2010-07-26 15:30:00,41.49,41.51,41.45,41.48,83562.90174471993,18.7454,18.7544,18.7273,18.7409,83562.9017
2010-07-26 15:35:00,41.48,41.52,41.45,41.5,127508.85478158206,18.7409,18.7589,18.7273,18.7499,127508.8548
2010-07-26 15:40:00,41.5,41.55,41.47,41.49,200052.4727797456,18.7499,18.7725,18.7363,18.7454,200052.4728
2010-07-26 15:45:00,41.48,41.54,41.45,41.48,241112.42293060475,18.7409,18.768,18.7273,18.7409,241112.4229
2010-07-26 15:50:00,41.49,41.51,41.46,41.47,241637.15072805985,18.7454,18.7544,18.7318,18.7363,241637.1507
2010-07-26 15:55:00,41.48,41.53,41.43,41.49,457037.91158336616,18.7409,18.7635,18.7183,18.7454,457037.9116
2010-07-27 09:30:00,41.72,41.84,41.71,41.76,299619.57234684506,18.8493,18.9035,18.8448,18.8674,299619.5723
2010-07-27 09:35:00,41.77,41.88,41.62,41.85,218811.49153876427,18.8719,18.9216,18.8041,18.908,218811.4915
2010-07-27 09:40:00,41.86,41.88,41.73,41.79,191263.2821723731,18.9125,18.9216,18.8538,18.8809,191263.2822
2010-07-27 09:45:00,41.78,41.78,41.72,41.72,131706.6771612226,18.8764,18.8764,18.8493,18.8493,131706.6772
2010-07-27 09:50:00,41.71,41.78,41.67,41.71,151515.15151515152,18.8448,18.8764,18.8267,18.8448,151515.1515
2010-07-27 09:55:00,41.72,41.76,41.66,41.67,91302.63675718222,18.8493,18.8674,18.8222,18.8267,91302.6368
2010-07-27 10:00:00,41.67,41.89,41.63,41.74,301718.4835366654,18.8267,18.9261,18.8086,18.8583,301718.4835
2010-07-27 10:05:00,41.74,41.75,41.57,41.58,155319.42804670078,18.8583,18.8628,18.7815,18.786,155319.428
2010-07-27 10:10:00,41.57,41.66,41.55,41.65,208316.93558966287,18.7815,18.8222,18.7725,18.8177,208316.9356
2010-07-27 10:15:00,41.65,41.74,41.63,41.73,168437.62298307754,18.8177,18.8583,18.8086,18.8538,168437.623
2010-07-27 10:20:00,41.74,41.81,41.69,41.8,146530.23743932834,18.8583,18.89,18.8357,18.8854,146530.2374
2010-07-27 10:25:00,41.81,41.82,41.7,41.78,114259.47789584154,18.89,18.8945,18.8403,18.8764,114259.4779
2010-07-27 10:30:00,41.77,41.8,41.72,41.72,84481.1753902663,18.8719,18.8854,18.8493,18.8493,84481.1754
2010-07-27 10:35:00,41.72,41.74,41.66,41.67,75429.62088416635,18.8493,18.8583,18.8222,18.8267,75429.6209
2010-07-27 10:40:00,41.68,41.76,41.64,41.64,183785.9110586384,18.8312,18.8674,18.8132,18.8132,183785.9111
2010-07-27 10:45:00,41.64,41.67,41.6,41.64,165682.80204643842,18.8132,18.8267,18.7951,18.8132,165682.802
2010-07-27 10:50:00,41.64,41.74,41.63,41.71,135117.40784468057,18.8132,18.8583,18.8086,18.8448,135117.4078
2010-07-27 10:55:00,41.71,41.72,41.58,41.58,75954.34868162141,18.8448,18.8493,18.786,18.786,75954.3487
2010-07-27 11:00:00,41.58,41.61,41.51,41.55,126852.94503476322,18.786,18.7996,18.7544,18.7725,126852.945
2010-07-27 11:05:00,41.55,41.58,41.52,41.57,145480.7818444182,18.7725,18.786,18.7589,18.7815,145480.7818
2010-07-27 11:10:00,41.57,41.58,41.51,41.54,116751.93493375312,18.7815,18.786,18.7544,18.768,116751.9349
2010-07-27 11:15:00,41.53,41.56,41.38,41.41,196117.01429883248,18.7635,18.777,18.6957,18.7092,196117.0143
2010-07-27 11:20:00,41.4,41.56,41.4,41.56,114915.38764266035,18.7047,18.777,18.7047,18.777,114915.3876
2010-07-27 11:25:00,41.55,41.55,41.49,41.52,207398.6619441165,18.7725,18.7725,18.7454,18.7589,207398.6619
2010-07-27 11:30:00,41.51,41.58,41.49,41.55,88023.08802308803,18.7544,18.786,18.7454,18.7725,88023.088
2010-07-27 11:35:00,41.55,41.58,41.55,41.57,144037.78040141676,18.7725,18.786,18.7725,18.7815,144037.7804
2010-07-27 11:40:00,41.58,41.58,41.56,41.57,124229.30604748787,18.786,18.786,18.777,18.7815,124229.306
2010-07-27 11:45:00,41.58,41.6,41.56,41.56,126328.21723730816,18.786,18.7951,18.777,18.777,126328.2172
2010-07-27 11:50:00,41.56,41.58,41.55,41.57,76741.44037780401,18.777,18.786,18.7725,18.7815,76741.4404
2010-07-27 11:55:00,41.57,41.57,41.49,41.55,37255.67361930999,18.7815,18.7815,18.7454,18.7725,37255.6736
2010-07-27 12:00:00,41.54,41.56,41.52,41.55,75691.98478289388,18.768,18.777,18.7589,18.7725,75691.9848
2010-07-27 12:05:00,41.55,41.55,41.51,41.55,75823.16673225764,18.7725,18.7725,18.7544,18.7725,75823.1667
2010-07-27 12:10:00,41.55,41.73,41.54,41.68,189557.9168306441,18.7725,18.8538,18.768,18.8312,189557.9168
2010-07-27 12:15:00,41.68,41.77,41.66,41.74,137872.2287813197,18.8312,18.8719,18.8222,18.8583,137872.2288
2010-07-27 12:20:00,41.74,41.75,41.67,41.67,80939.26275744458,18.8583,18.8628,18.8267,18.8267,80939.2628
2010-07-27 12:25:00,41.67,41.77,41.67,41.71,103502.5580480126,18.8267,18.8719,18.8267,18.8448,103502.558
2010-07-27 12:30:00,41.71,41.71,41.61,41.61,45126.59058113604,18.8448,18.8448,18.7996,18.7996,45126.5906
2010-07-27 12:35:00,41.61,41.64,41.58,41.62,54178.145087236,18.7996,18.8132,18.786,18.8041,54178.1451
2010-07-27 12:40:00,41.62,41.63,41.59,41.59,34107.30683457956,18.8041,18.8086,18.7906,18.7906,34107.3068
2010-07-27 12:45:00,41.6,41.6,41.51,41.52,62704.97179588089,18.7951,18.7951,18.7544,18.7589,62704.9718
2010-07-27 12:50:00,41.52,41.55,41.49,41.5,83825.26564344746,18.7589,18.7725,18.7454,18.7499,83825.2656
2010-07-27 12:55:00,41.5,41.5,41.45,41.45,101403.64685819233,18.7499,18.7499,18.7273,18.7273,101403.6469
2010-07-27 13:00:00,41.45,41.47,41.42,41.45,78577.98766889676,18.7273,18.7363,18.7138,18.7273,78577.9877
2010-07-27 13:05:00,41.45,41.47,41.42,41.44,76872.62232716779,18.7273,18.7363,18.7138,18.7228,76872.6223
2010-07-27 13:10:00,41.45,41.46,41.42,41.42,69526.4331627968,18.7273,18.7318,18.7138,18.7138,69526.4332
2010-07-27 13:15:00,41.42,41.42,41.4,41.42,49062.04906204907,18.7138,18.7138,18.7047,18.7138,49062.0491
2010-07-27 13:20:00,41.42,41.43,41.39,41.39,68476.97756788666,18.7138,18.7183,18.7002,18.7002,68476.9776
2010-07-27 13:25:00,41.39,41.4,41.29,41.3,57457.69382133018,18.7002,18.7047,18.655,18.6595,57457.6938
2010-07-27 13:30:00,41.3,41.35,41.26,41.29,94713.36744064016,18.6595,18.6821,18.6415,18.655,94713.3674
2010-07-27 13:35:00,41.29,41.31,41.26,41.29,85792.99488390397,18.655,18.6641,18.6415,18.655,85792.9949
2010-07-27 13:40:00,41.29,41.32,41.28,41.29,63754.42739079103,18.655,18.6686,18.6505,18.655,63754.4274
2010-07-27 13:45:00,41.29,41.45,41.28,41.45,95631.64108618654,18.655,18.7273,18.6505,18.7273,95631.6411
2010-07-27 13:50:00,41.45,41.45,41.41,41.45,100747.73711137348,18.7273,18.7273,18.7092,18.7273,100747.7371
2010-07-27 13:55:00,41.45,41.52,41.44,41.45,70838.25265643447,18.7273,18.7589,18.7228,18.7273,70838.2527
2010-07-27 14:00:00,41.45,41.49,41.42,41.42,59031.8772136954,18.7273,18.7454,18.7138,18.7138,59031.8772
2010-07-27 14:05:00,41.42,41.51,41.42,41.51,41584.67794831431,18.7138,18.7544,18.7138,18.7544,41584.6779
2010-07-27 14:10:00,41.51,41.54,41.46,41.53,58638.33136560409,18.7544,18.768,18.7318,18.7635,58638.3314
2010-07-27 14:15:00,41.54,41.61,41.5,41.61,107831.56237701692,18.768,18.7996,18.7499,18.7996,107831.5624
2010-07-27 14:20:00,41.61,41.61,41.56,41.59,94713.36744064016,18.7996,18.7996,18.777,18.7906,94713.3674
2010-07-27 14:25:00,41.58,41.59,41.51,41.54,79889.80716253443,18.786,18.7906,18.7544,18.768,79889.8072
2010-07-27 14:30:00,41.54,41.58,41.51,41.51,52997.50754296209,18.768,18.786,18.7544,18.7544,52997.5075
2010-07-27 14:35:00,41.51,41.54,41.45,41.54,71625.34435261709,18.7544,18.768,18.7273,18.768,71625.3444
2010-07-27 14:40:00,41.54,41.55,41.45,41.45,46569.59202413748,18.768,18.7725,18.7273,18.7273,46569.592
2010-07-27 14:45:00,41.45,41.52,41.44,41.51,49193.231011412834,18.7273,18.7589,18.7228,18.7544,49193.231
2010-07-27 14:50:00,41.51,41.51,41.39,41.39,79758.62521317067,18.7544,18.7544,18.7002,18.7002,79758.6252
2010-07-27 14:55:00,41.4,41.45,41.39,41.41,71887.70825134462,18.7047,18.7273,18.7002,18.7092,71887.7083
2010-07-27 15:00:00,41.41,41.45,41.4,41.44,57720.057720057725,18.7092,18.7273,18.7047,18.7228,57720.0577
2010-07-27 15:05:00,41.44,41.49,41.43,41.48,81595.17250426342,18.7228,18.7454,18.7183,18.7409,81595.1725
2010-07-27 15:10:00,41.48,41.49,41.43,41.45,107175.65263019808,18.7409,18.7454,18.7183,18.7273,107175.6526
2010-07-27 15:15:00,41.45,41.49,41.42,41.48,85137.08513708515,18.7273,18.7454,18.7138,18.7409,85137.0851
2010-07-27 15:20:00,41.48,41.61,41.48,41.6,181293.4540207268,18.7409,18.7996,18.7409,18.7951,181293.454
2010-07-27 15:25:00,41.59,41.62,41.56,41.61,123835.76019939657,18.7906,18.8041,18.777,18.7996,123835.7602
2010-07-27 15:30:00,41.62,41.62,41.55,41.57,136822.77318640955,18.8041,18.8041,18.7725,18.7815,136822.7732
2010-07-27 15:35:00,41.57,41.58,41.51,41.52,132231.40495867768,18.7815,18.786,18.7544,18.7589,132231.405
2010-07-27 15:40:00,41.52,41.54,41.49,41.51,170011.80637544274,18.7589,18.768,18.7454,18.7544,170011.8064
2010-07-27 15:45:00,41.51,41.58,41.46,41.53,332939.78748524206,18.7544,18.786,18.7318,18.7635,332939.7875
2010-07-27 15:50:00,41.53,41.53,41.44,41.48,310507.67414403777,18.7635,18.7635,18.7228,18.7409,310507.6741
2010-07-27 15:55:00,41.49,41.54,41.45,41.48,536402.9909484455,18.7454,18.768,18.7273,18.7409,536402.9909
2010-07-28 09:30:00,41.95,42.08,41.81,41.9,604355.2407188771,18.9532,19.0119,18.89,18.9306,604355.2407
2010-07-28 09:35:00,41.89,41.96,41.74,41.74,262626.2626262626,18.9261,18.9577,18.8583,18.8583,262626.2626
2010-07-28 09:40:00,41.74,41.8,41.58,41.71,288731.47054965235,18.8583,18.8854,18.786,18.8448,288731.4705
2010-07-28 09:45:00,41.7,41.82,41.64,41.69,133936.77030040667,18.8403,18.8945,18.8132,18.8357,133936.7703
2010-07-28 09:50:00,41.69,41.7,41.57,41.61,123442.21435130526,18.8357,18.8403,18.7815,18.7996,123442.2144
2010-07-28 09:55:00,41.61,41.7,41.6,41.61,176964.44969172243,18.7996,18.8403,18.7951,18.7996,176964.4497
2010-07-28 10:00:00,41.62,41.67,41.55,41.61,197953.56158992523,18.8041,18.8267,18.7725,18.7996,197953.5616
2010-07-28 10:05:00,41.61,41.74,41.52,41.64,218286.7637413092,18.7996,18.8583,18.7589,18.8132,218286.7637
2010-07-28 10:10:00,41.62,41.69,41.6,41.67,200052.4727797456,18.8041,18.8357,18.7951,18.8267,200052.4728
2010-07-28 10:15:00,41.67,41.77,41.65,41.73,102846.64830119377,18.8267,18.8719,18.8177,18.8538,102846.6483
2010-07-28 10:20:00,41.74,41.74,41.62,41.67,100091.82736455464,18.8583,18.8583,18.8041,18.8267,100091.8274
2010-07-28 10:25:00,41.66,41.69,41.62,41.64,132100.22300931392,18.8222,18.8357,18.8041,18.8132,132100.223
2010-07-28 10:30:00,41.64,41.67,41.32,41.35,483667.8473042109,18.8132,18.8267,18.6686,18.6821,483667.8473
2010-07-28 10:35:00,41.35,41.35,41.02,41.32,498360.2256329529,18.6821,18.6821,18.533,18.6686,498360.2256
2010-07-28 10:40:00,41.32,41.39,41.29,41.35,257903.712449167,18.6686,18.7002,18.655,18.6821,257903.7124
2010-07-28 10:45:00,41.36,41.43,41.36,41.43,106126.19703528794,18.6866,18.7183,18.6866,18.7183,106126.197
2010-07-28 10:50:00,41.42,41.48,41.35,41.47,85137.08513708515,18.7138,18.7409,18.6821,18.7363,85137.0851
2010-07-28 10:55:00,41.47,41.62,41.47,41.58,219467.40128558312,18.7363,18.8041,18.7363,18.786,219467.4013
2010-07-28 11:00:00,41.57,41.61,41.51,41.51,174209.6287550833,18.7815,18.7996,18.7544,18.7544,174209.6288
2010-07-28 11:05:00,41.51,41.57,41.45,41.5,229568.4113865932,18.7544,18.7815,18.7273,18.7499,229568.4114
2010-07-28 11:10:00,41.5,41.56,41.49,41.56,197428.83379247016,18.7499,18.777,18.7454,18.777,197428.8338
2010-07-28 11:15:00,41.57,41.57,41.49,41.51,103633.73999737635,18.7815,18.7815,18.7454,18.7544,103633.74
2010-07-28 11:20:00,41.5,41.55,41.49,41.49,155844.15584415584,18.7499,18.7725,18.7454,18.7454,155844.1558
2010-07-28 11:25:00,41.5,41.57,41.5,41.54,101010.10101010102,18.7499,18.7815,18.7499,18.768,101010.101
2010-07-28 11:30:00,41.52,41.61,41.52,41.55,227075.95434868164,18.7589,18.7996,18.7589,18.7725,227075.9543
2010-07-28 11:35:00,41.55,41.61,41.55,41.6,152826.9710087892,18.7725,18.7996,18.7725,18.7951,152826.971
2010-07-28 11:40:00,41.6,41.62,41.56,41.61,51816.86999868818,18.7951,18.8041,18.777,18.7996,51816.87
2010-07-28 11:45:00,41.61,41.64,41.55,41.58,280991.7355371901,18.7996,18.8132,18.7725,18.786,280991.7355
2010-07-28 11:50:00,41.58,41.63,41.57,41.61,173160.17316017317,18.786,18.8086,18.7815,18.7996,173160.1732
2010-07-28 11:55:00,41.61,41.68,41.59,41.67,258428.44024662208,18.7996,18.8312,18.7906,18.8267,258428.4402
2010-07-28 12:00:00,41.67,41.71,41.62,41.67,268660.632296996,18.8267,18.8448,18.8041,18.8267,268660.6323
2010-07-28 12:05:00,41.67,41.67,41.63,41.64,142463.59700905156,18.8267,18.8267,18.8086,18.8132,142463.597
2010-07-28 12:10:00,41.64,41.67,41.64,41.64,169093.53272989637,18.8132,18.8267,18.8132,18.8132,169093.5327
2010-07-28 12:15:00,41.64,41.67,41.64,41.65,106126.19703528794,18.8132,18.8267,18.8132,18.8177,106126.197
2010-07-28 12:20:00,41.66,41.68,41.64,41.64,139315.23022432113,18.8222,18.8312,18.8132,18.8132,139315.2302
2010-07-28 12:25:00,41.64,41.71,41.64,41.7,104945.55949101404,18.8132,18.8448,18.8132,18.8403,104945.5595
2010-07-28 12:30:00,41.7,41.71,41.63,41.64,90121.99921290833,18.8403,18.8448,18.8086,18.8132,90121.9992
2010-07-28 12:35:00,41.63,41.64,41.58,41.63,97599.37032664304,18.8086,18.8132,18.786,18.8086,97599.3703
2010-07-28 12:40:00,41.62,41.64,41.62,41.64,47619.04761904762,18.8041,18.8132,18.8041,18.8132,47619.0476
2010-07-28 12:45:00,41.64,41.67,41.61,41.66,132493.76885740523,18.8132,18.8267,18.7996,18.8222,132493.7689
2010-07-28 12:50:00,41.65,41.75,41.64,41.74,164764.52840089204,18.8177,18.8628,18.8132,18.8583,164764.5284
2010-07-28 12:55:00,41.76,41.76,41.71,41.74,289256.19834710745,18.8674,18.8674,18.8448,18.8583,289256.1983
2010-07-28 13:00:00,41.73,41.76,41.69,41.72,131444.3132624951,18.8538,18.8674,18.8357,18.8493,131444.3133
2010-07-28 13:05:00,41.73,41.74,41.66,41.69,63098.51764397219,18.8538,18.8583,18.8222,18.8357,63098.5176
2010-07-28 13:10:00,41.69,41.73,41.67,41.68,75167.25698543881,18.8357,18.8538,18.8267,18.8312,75167.257
2010-07-28 13:15:00,41.68,41.68,41.63,41.64,42109.405745769385,18.8312,18.8312,18.8086,18.8132,42109.4057
2010-07-28 13:20:00,41.64,41.64,41.56,41.59,84612.35733963006,18.8132,18.8132,18.777,18.7906,84612.3573
2010-07-28 13:25:00,41.59,41.59,41.55,41.56,48012.593467138926,18.7906,18.7906,18.7725,18.777,48012.5935
2010-07-28 13:30:00,41.56,41.56,41.48,41.53,128689.49232585596,18.777,18.777,18.7409,18.7635,128689.4923
2010-07-28 13:35:00,41.53,41.57,41.53,41.55,90777.90895972714,18.7635,18.7815,18.7635,18.7725,90777.909
2010-07-28 13:40:00,41.54,41.55,41.5,41.54,87367.17827626919,18.768,18.7725,18.7499,18.768,87367.1783
2010-07-28 13:45:00,41.54,41.59,41.54,41.58,110061.65551620098,18.768,18.7906,18.768,18.786,110061.6555
2010-07-28 13:50:00,41.58,41.63,41.57,41.61,131706.6771612226,18.786,18.8086,18.7815,18.7996,131706.6772
2010-07-28 13:55:00,41.61,41.62,41.6,41.61,37649.219467401286,18.7996,18.8041,18.7951,18.7996,37649.2195
2010-07-28 14:00:00,41.61,41.62,41.58,41.61,159123.70457825004,18.7996,18.8041,18.786,18.7996,159123.7046
2010-07-28 14:05:00,41.61,41.68,41.61,41.62,89597.27141545323,18.7996,18.8312,18.7996,18.8041,89597.2714
2010-07-28 14:10:00,41.62,41.64,41.59,41.6,52079.23389741572,18.8041,18.8132,18.7906,18.7951,52079.2339
2010-07-28 14:15:00,41.61,41.63,41.55,41.55,152433.4251606979,18.7996,18.8086,18.7725,18.7725,152433.4252
2010-07-28 14:20:00,41.55,41.55,41.46,41.48,200970.74642529187,18.7725,18.7725,18.7318,18.7409,200970.7464
2010-07-28 14:25:00,41.48,41.55,41.45,41.53,145611.963793782,18.7409,18.7725,18.7273,18.7635,145611.9638
2010-07-28 14:30:00,41.52,41.57,41.51,41.55,72412.43604879969,18.7589,18.7815,18.7544,18.7725,72412.436
2010-07-28 14:35:00,41.55,41.59,41.54,41.56,77922.07792207792,18.7725,18.7906,18.768,18.777,77922.0779
2010-07-28 14:40:00,41.55,41.55,41.47,41.48,80283.35301062574,18.7725,18.7725,18.7363,18.7409,80283.353
2010-07-28 14:45:00,41.47,41.51,41.46,41.47,127771.2186803096,18.7363,18.7544,18.7318,18.7363,127771.2187
2010-07-28 14:50:00,41.47,41.51,41.47,41.48,128427.12842712844,18.7363,18.7544,18.7363,18.7409,128427.1284
2010-07-28 14:55:00,41.49,41.55,41.48,41.51,166601.0756919848,18.7454,18.7725,18.7409,18.7544,166601.0757
2010-07-28 15:00:00,41.51,41.53,41.47,41.49,131837.85911058637,18.7544,18.7635,18.7363,18.7454,131837.8591
2010-07-28 15:05:00,41.49,41.53,41.48,41.5,132100.22300931392,18.7454,18.7635,18.7409,18.7499,132100.223
2010-07-28 15:10:00,41.5,41.53,41.46,41.52,265512.2655122655,18.7499,18.7635,18.7318,18.7589,265512.2655
2010-07-28 15:15:00,41.52,41.53,41.49,41.53,231273.77672832212,18.7589,18.7635,18.7454,18.7635,231273.7767
2010-07-28 15:20:00,41.53,41.6,41.49,41.57,183785.9110586384,18.7635,18.7951,18.7454,18.7815,183785.9111
2010-07-28 15:25:00,41.58,41.58,41.49,41.57,166469.89374262103,18.786,18.786,18.7454,18.7815,166469.8937
2010-07-28 15:30:00,41.56,41.65,41.56,41.57,224845.8612094976,18.777,18.8177,18.777,18.7815,224845.8612
2010-07-28 15:35:00,41.56,41.61,41.55,41.58,165289.2561983471,18.777,18.7996,18.7725,18.786,165289.2562
2010-07-28 15:40:00,41.58,41.63,41.55,41.61,180375.1803751804,18.786,18.8086,18.7725,18.7996,180375.1804
2010-07-28 15:45:00,41.61,41.61,41.54,41.59,222484.58612094977,18.7996,18.7996,18.768,18.7906,222484.5861
2010-07-28 15:50:00,41.59,41.61,41.48,41.53,349599.89505444054,18.7906,18.7996,18.7409,18.7635,349599.8951
2010-07-28 15:55:00,41.53,41.6,41.45,41.51,683457.9561852289,18.7635,18.7951,18.7273,18.7544,683457.9562
2010-07-29 09:30:00,41.68,42.35,41.67,42.29,774629.4109930474,19.0211,19.3268,19.0165,19.2994,774629.411
2010-07-29 09:35:00,42.29,42.3,42.11,42.18,454676.6364948183,19.2994,19.304,19.2173,19.2492,454676.6365
2010-07-29 09:40:00,42.17,42.31,42.09,42.11,375573.9210284665,19.2447,19.3086,19.2082,19.2173,375573.921
2010-07-29 09:45:00,42.11,42.22,41.99,42.22,236258.69080414536,19.2173,19.2675,19.1625,19.2675,236258.6908
2010-07-29 09:50:00,42.22,42.28,42.16,42.2,200577.2005772006,19.2675,19.2949,19.2401,19.2584,200577.2006
2010-07-29 09:55:00,42.2,42.29,42.14,42.15,173422.5370589007,19.2584,19.2994,19.231,19.2355,173422.5371
2010-07-29 10:00:00,42.15,42.19,42.05,42.09,193755.73921028464,19.2355,19.2538,19.1899,19.2082,193755.7392
2010-07-29 10:05:00,42.09,42.15,42.03,42.13,265118.7196641742,19.2082,19.2355,19.1808,19.2264,265118.7197
2010-07-29 10:10:00,42.12,42.15,42.03,42.03,139315.23022432113,19.2219,19.2355,19.1808,19.1808,139315.2302
2010-07-29 10:15:00,42.03,42.03,41.93,41.96,141938.8692115965,19.1808,19.1808,19.1351,19.1488,141938.8692
2010-07-29 10:20:00,41.96,42.09,41.96,42.09,187852.5514889152,19.1488,19.2082,19.1488,19.2082,187852.5515
2010-07-29 10:25:00,42.08,42.12,42.06,42.12,202282.56591892955,19.2036,19.2219,19.1945,19.2219,202282.5659
2010-07-29 10:30:00,42.12,42.14,42.04,42.12,248327.430145612,19.2219,19.231,19.1853,19.2219,248327.4301
2010-07-29 10:35:00,42.13,42.2,42.06,42.18,274301.45611963794,19.2264,19.2584,19.1945,19.2492,274301.4561
2010-07-29 10:40:00,42.18,42.18,42.0,42.09,128033.58257903712,19.2492,19.2492,19.1671,19.2082,128033.5826
2010-07-29 10:45:00,42.09,42.09,42.02,42.08,96287.5508330054,19.2082,19.2082,19.1762,19.2036,96287.5508
2010-07-29 10:50:00,42.09,42.17,42.08,42.16,86448.90463072281,19.2082,19.2447,19.2036,19.2401,86448.9046
2010-07-29 10:55:00,42.15,42.18,42.09,42.16,100616.55516200972,19.2355,19.2492,19.2082,19.2401,100616.5552
2010-07-29 11:00:00,42.16,42.17,42.1,42.13,102715.46635183,19.2401,19.2447,19.2127,19.2264,102715.4664
2010-07-29 11:05:00,42.13,42.14,42.08,42.12,154794.7002492457,19.2264,19.231,19.2036,19.2219,154794.7002
2010-07-29 11:10:00,42.12,42.16,42.06,42.09,146661.41938869213,19.2219,19.2401,19.1945,19.2082,146661.4194
2010-07-29 11:15:00,42.09,42.09,41.88,41.93,238488.7839433294,19.2082,19.2082,19.1123,19.1351,238488.7839
2010-07-29 11:20:00,41.93,41.93,41.79,41.84,243867.24386724387,19.1351,19.1351,19.0713,19.0941,243867.2439
2010-07-29 11:25:00,41.84,41.87,41.71,41.73,181686.9998688181,19.0941,19.1078,19.0347,19.0439,181686.9999
2010-07-29 11:30:00,41.73,41.74,41.63,41.66,131181.94936376755,19.0439,19.0484,18.9982,19.0119,131181.9494
2010-07-29 11:35:00,41.66,41.77,41.64,41.77,124885.21579430671,19.0119,19.0621,19.0028,19.0621,124885.2158
2010-07-29 11:40:00,41.77,41.83,41.72,41.73,114653.02374393283,19.0621,19.0895,19.0393,19.0439,114653.0237
2010-07-29 11:45:00,41.73,41.77,41.71,41.73,117670.20857929948,19.0439,19.0621,19.0347,19.0439,117670.2086
2010-07-29 11:50:00,41.72,41.75,41.69,41.7,89072.54361799816,19.0393,19.053,19.0256,19.0302,89072.5436
2010-07-29 11:55:00,41.68,41.68,41.6,41.61,85005.90318772137,19.0211,19.0211,18.9845,18.9891,85005.9032
2010-07-29 12:00:00,41.61,41.61,41.45,41.47,166601.0756919848,18.9891,18.9891,18.9161,18.9252,166601.0757
2010-07-29 12:05:00,41.46,41.47,41.42,41.47,189164.3709825528,18.9207,18.9252,18.9024,18.9252,189164.371
2010-07-29 12:10:00,41.48,41.54,41.45,41.51,128427.12842712844,18.9298,18.9572,18.9161,18.9435,128427.1284
2010-07-29 12:15:00,41.5,41.55,41.49,41.51,116489.57103502558,18.9389,18.9617,18.9343,18.9435,116489.571
2010-07-29 12:20:00,41.51,41.52,41.45,41.45,172766.62731208187,18.9435,18.948,18.9161,18.9161,172766.6273
2010-07-29 12:25:00,41.45,41.47,41.39,41.45,180506.3623245441,18.9161,18.9252,18.8887,18.9161,180506.3623
2010-07-29 12:30:00,41.45,41.48,41.39,41.43,108093.92627574448,18.9161,18.9298,18.8887,18.907,108093.9263
2010-07-29 12:35:00,41.42,41.43,41.3,41.32,136429.22733831825,18.9024,18.907,18.8476,18.8568,136429.2273
2010-07-29 12:40:00,41.32,41.36,41.29,41.35,166601.0756919848,18.8568,18.875,18.8431,18.8705,166601.0757
2010-07-29 12:45:00,41.36,41.37,41.27,41.29,125934.67138921683,18.875,18.8796,18.8339,18.8431,125934.6714
2010-07-29 12:50:00,41.29,41.4,41.26,41.4,127508.85478158206,18.8431,18.8933,18.8294,18.8933,127508.8548
2010-07-29 12:55:00,41.39,41.57,41.39,41.57,108225.10822510824,18.8887,18.9709,18.8887,18.9709,108225.1082
2010-07-29 13:00:00,41.56,41.59,41.53,41.57,88285.45192181556,18.9663,18.98,18.9526,18.9709,88285.4519
2010-07-29 13:05:00,41.57,41.6,41.54,41.54,40141.67650531287,18.9709,18.9845,18.9572,18.9572,40141.6765
2010-07-29 13:10:00,41.55,41.6,41.48,41.58,57720.057720057725,18.9617,18.9845,18.9298,18.9754,57720.0577
2010-07-29 13:15:00,41.58,41.62,41.58,41.61,50898.59635314181,18.9754,18.9937,18.9754,18.9891,50898.5964
2010-07-29 13:20:00,41.61,41.64,41.55,41.55,67427.52197297652,18.9891,19.0028,18.9617,18.9617,67427.522
2010-07-29 13:25:00,41.55,41.61,41.53,41.61,83825.26564344746,18.9617,18.9891,18.9526,18.9891,83825.2656
2010-07-29 13:30:00,41.61,41.64,41.61,41.62,50505.05050505051,18.9891,19.0028,18.9891,18.9937,50505.0505
2010-07-29 13:35:00,41.62,41.64,41.6,41.64,69788.79706152434,18.9937,19.0028,18.9845,19.0028,69788.7971
2010-07-29 13:40:00,41.64,41.66,41.61,41.66,60868.42450478814,19.0028,19.0119,18.9891,19.0119,60868.4245
2010-07-29 13:45:00,41.67,41.7,41.64,41.66,45913.68227731864,19.0165,19.0302,19.0028,19.0119,45913.6823
2010-07-29 13:50:00,41.67,41.71,41.64,41.69,116751.93493375312,19.0165,19.0347,19.0028,19.0256,116751.9349
2010-07-29 13:55:00,41.7,41.72,41.65,41.65,126328.21723730816,19.0302,19.0393,19.0074,19.0074,126328.2172
2010-07-29 14:00:00,41.65,41.71,41.65,41.67,50242.68660632297,19.0074,19.0347,19.0074,19.0165,50242.6866
2010-07-29 14:05:00,41.66,41.67,41.59,41.6,55752.32847960121,19.0119,19.0165,18.98,18.9845,55752.3285
2010-07-29 14:10:00,41.6,41.61,41.57,41.59,49717.9588088679,18.9845,18.9891,18.9709,18.98,49717.9588
2010-07-29 14:15:00,41.59,41.6,41.54,41.59,40404.0404040404,18.98,18.9845,18.9572,18.98,40404.0404
2010-07-29 14:20:00,41.59,41.69,41.59,41.65,66771.61222615768,18.98,19.0256,18.98,19.0074,66771.6122
2010-07-29 14:25:00,41.65,41.65,41.59,41.64,138790.50242686606,19.0074,19.0074,18.98,19.0028,138790.5024
2010-07-29 14:30:00,41.64,41.66,41.58,41.58,74248.98333989244,19.0028,19.0119,18.9754,18.9754,74248.9833
2010-07-29 14:35:00,41.58,41.61,41.57,41.58,94975.7313393677,18.9754,18.9891,18.9709,18.9754,94975.7313
2010-07-29 14:40:00,41.58,41.61,41.56,41.58,125016.39774367047,18.9754,18.9891,18.9663,18.9754,125016.3977
2010-07-29 14:45:00,41.58,41.68,41.58,41.67,72674.79994752722,18.9754,19.0211,18.9754,19.0165,72674.7999
2010-07-29 14:50:00,41.67,41.71,41.66,41.67,82513.4461498098,19.0165,19.0347,19.0119,19.0165,82513.4461
2010-07-29 14:55:00,41.67,41.71,41.64,41.69,98255.2800734619,19.0165,19.0347,19.0028,19.0256,98255.2801
2010-07-29 15:00:00,41.68,41.69,41.65,41.69,108356.290174472,19.0211,19.0256,19.0074,19.0256,108356.2902
2010-07-29 15:05:00,41.69,41.73,41.67,41.69,94975.7313393677,19.0256,19.0439,19.0165,19.0256,94975.7313
2010-07-29 15:10:00,41.7,41.75,41.7,41.74,105339.10533910534,19.0302,19.053,19.0302,19.0484,105339.1053
2010-07-29 15:15:00,41.73,41.78,41.72,41.75,143775.41650268924,19.0439,19.0667,19.0393,19.053,143775.4165
2010-07-29 15:20:00,41.75,41.8,41.74,41.79,112947.65840220386,19.053,19.0758,19.0484,19.0713,112947.6584
2010-07-29 15:25:00,41.79,41.8,41.75,41.76,86580.08658008659,19.0713,19.0758,19.053,19.0576,86580.0866
2010-07-29 15:30:00,41.75,41.76,41.67,41.7,132756.13275613275,19.053,19.0576,19.0165,19.0302,132756.1328
2010-07-29 15:35:00,41.7,41.73,41.64,41.65,170536.5341728978,19.0302,19.0439,19.0028,19.0074,170536.5342
2010-07-29 15:40:00,41.66,41.67,41.57,41.66,350780.5325987144,19.0119,19.0165,18.9709,19.0119,350780.5326
2010-07-29 15:45:00,41.64,41.66,41.6,41.63,598320.8710481438,19.0028,19.0119,18.9845,18.9982,598320.871
2010-07-29 15:50:00,41.63,41.64,41.55,41.58,308539.9449035813,18.9982,19.0028,18.9617,18.9754,308539.9449
2010-07-29 15:55:00,41.59,41.64,41.55,41.56,516594.51659451664,18.98,19.0028,18.9617,18.9663,516594.5166
2010-07-30 09:30:00,41.24,41.33,41.08,41.2,244391.9716646989,18.8203,18.8613,18.7472,18.802,244391.9717
2010-07-30 09:35:00,41.2,41.36,41.09,41.22,177095.6316410862,18.802,18.875,18.7518,18.8111,177095.6316
2010-07-30 09:40:00,41.18,41.44,41.15,41.28,250557.523284796,18.7929,18.9115,18.7792,18.8385,250557.5233
2010-07-30 09:45:00,41.28,41.44,41.27,41.32,186147.1861471861,18.8385,18.9115,18.8339,18.8568,186147.1861
2010-07-30 09:50:00,41.32,41.38,41.29,41.34,192968.64751410208,18.8568,18.8841,18.8431,18.8659,192968.6475
2010-07-30 09:55:00,41.35,41.59,41.35,41.51,262888.6265249902,18.8705,18.98,18.8705,18.9435,262888.6265
2010-07-30 10:00:00,41.51,41.73,41.51,41.68,278630.46044864226,18.9435,19.0439,18.9435,19.0211,278630.4604
2010-07-30 10:05:00,41.68,41.83,41.68,41.8,296471.20556211466,19.0211,19.0895,19.0211,19.0758,296471.2056
2010-07-30 10:10:00,41.8,41.85,41.75,41.84,191394.46412173685,19.0758,19.0986,19.053,19.0941,191394.4641
2010-07-30 10:15:00,41.84,41.84,41.73,41.74,193624.5572609209,19.0941,19.0941,19.0439,19.0484,193624.5573
2010-07-30 10:20:00,41.75,41.87,41.75,41.84,176570.90384363112,19.053,19.1078,19.053,19.0941,176570.9038
2010-07-30 10:25:00,41.84,41.95,41.81,41.93,239538.23953823955,19.0941,19.1443,19.0804,19.1351,239538.2395
2010-07-30 10:30:00,41.93,42.07,41.93,42.0,378328.7419651056,19.1351,19.199,19.1351,19.1671,378328.742
2010-07-30 10:35:00,42.0,42.1,42.0,42.09,170536.5341728978,19.1671,19.2127,19.1671,19.2082,170536.5342
2010-07-30 10:40:00,42.09,42.16,42.0,42.15,206086.8424504788,19.2082,19.2401,19.1671,19.2355,206086.8425
2010-07-30 10:45:00,42.15,42.23,42.15,42.2,260264.98753771483,19.2355,19.2721,19.2355,19.2584,260264.9875
2010-07-30 10:50:00,42.2,42.2,42.09,42.1,164502.1645021645,19.2584,19.2584,19.2082,19.2127,164502.1645
2010-07-30 10:55:00,42.1,42.17,42.1,42.16,167912.89518562247,19.2127,19.2447,19.2127,19.2401,167912.8952
2010-07-30 11:00:00,42.16,42.18,42.05,42.18,131575.49521185886,19.2401,19.2492,19.1899,19.2492,131575.4952
2010-07-30 11:05:00,42.17,42.24,42.17,42.23,158074.2489833399,19.2447,19.2766,19.2447,19.2721,158074.249
2010-07-30 11:10:00,42.23,42.24,42.16,42.19,188639.64318509767,19.2721,19.2766,19.2401,19.2538,188639.6432
2010-07-30 11:15:00,42.19,42.2,42.13,42.13,122130.3948576676,19.2538,19.2584,19.2264,19.2264,122130.3949
2010-07-30 11:20:00,42.13,42.14,41.99,42.01,136429.22733831825,19.2264,19.231,19.1625,19.1717,136429.2273
2010-07-30 11:25:00,42.0,42.07,41.99,41.99,107175.65263019808,19.1671,19.199,19.1625,19.1625,107175.6526
2010-07-30 11:30:00,42.0,42.05,41.99,42.0,139839.9580217762,19.1671,19.1899,19.1625,19.1671,139839.958
2010-07-30 11:35:00,42.0,42.02,41.92,41.99,150072.15007215008,19.1671,19.1762,19.1306,19.1625,150072.1501
2010-07-30 11:40:00,41.99,42.04,41.98,42.03,127115.30893349076,19.1625,19.1853,19.158,19.1808,127115.3089
2010-07-30 11:45:00,42.03,42.06,41.96,41.99,104552.01364292274,19.1808,19.1945,19.1488,19.1625,104552.0136
2010-07-30 11:50:00,41.99,42.04,41.97,42.03,141545.3233635052,19.1625,19.1853,19.1534,19.1808,141545.3234
2010-07-30 11:55:00,42.03,42.04,41.98,42.0,329922.6026498754,19.1808,19.1853,19.158,19.1671,329922.6026
2010-07-30 12:00:00,42.0,42.03,41.99,42.02,156500.0655909747,19.1671,19.1808,19.1625,19.1762,156500.0656
2010-07-30 12:05:00,42.01,42.04,41.96,42.0,100485.37321264594,19.1717,19.1853,19.1488,19.1671,100485.3732
2010-07-30 12:10:00,42.0,42.0,41.9,41.93,120031.48366784732,19.1671,19.1671,19.1215,19.1351,120031.4837
2010-07-30 12:15:00,41.93,42.0,41.9,41.99,147710.87498360226,19.1351,19.1671,19.1215,19.1625,147710.875
2010-07-30 12:20:00,41.99,42.05,41.98,42.02,96156.3688836416,19.1625,19.1899,19.158,19.1762,96156.3689
2010-07-30 12:25:00,42.02,42.12,42.02,42.09,98911.18982028074,19.1762,19.2219,19.1762,19.2082,98911.1898
2010-07-30 12:30:00,42.09,42.09,42.04,42.06,144956.05404696314,19.2082,19.2082,19.1853,19.1945,144956.054
2010-07-30 12:35:00,42.06,42.1,42.06,42.09,113865.93204775023,19.1945,19.2127,19.1945,19.2082,113865.932
2010-07-30 12:40:00,42.09,42.12,42.09,42.1,192968.64751410208,19.2082,19.2219,19.2082,19.2127,192968.6475
2010-07-30 12:45:00,42.1,42.11,42.07,42.09,124622.85189557917,19.2127,19.2173,19.199,19.2082,124622.8519
2010-07-30 12:50:00,42.09,42.13,42.09,42.12,164370.9825528007,19.2082,19.2264,19.2082,19.2219,164370.9826
2010-07-30 12:55:00,42.12,42.15,42.12,42.12,108749.8360225633,19.2219,19.2355,19.2219,19.2219,108749.836
2010-07-30 13:00:00,42.12,42.13,42.08,42.1,96681.09668109668,19.2219,19.2264,19.2036,19.2127,96681.0967
2010-07-30 13:05:00,42.1,42.12,42.09,42.12,89859.63531418078,19.2127,19.2219,19.2082,19.2219,89859.6353
2010-07-30 13:10:00,42.12,42.12,42.04,42.08,76479.07647907648,19.2219,19.2219,19.1853,19.2036,76479.0765
2010-07-30 13:15:00,42.09,42.12,42.02,42.05,145743.14574314575,19.2082,19.2219,19.1762,19.1899,145743.1457
2010-07-30 13:20:00,42.05,42.09,42.03,42.09,91565.00065590975,19.1899,19.2082,19.1808,19.2082,91565.0007
2010-07-30 13:25:00,42.09,42.14,42.08,42.11,196772.9240456513,19.2082,19.231,19.2036,19.2173,196772.924
2010-07-30 13:30:00,42.09,42.11,42.04,42.09,85530.63098517644,19.2082,19.2173,19.1853,19.2082,85530.631
2010-07-30 13:35:00,42.09,42.09,42.04,42.07,85399.44903581268,19.2082,19.2082,19.1853,19.199,85399.449
2010-07-30 13:40:00,42.07,42.1,42.06,42.08,64147.97323888233,19.199,19.2127,19.1945,19.2036,64147.9732
2010-07-30 13:45:00,42.08,42.13,42.06,42.12,84481.1753902663,19.2036,19.2264,19.1945,19.2219,84481.1754
2010-07-30 13:50:00,42.12,42.16,42.09,42.13,96812.27863046044,19.2219,19.2401,19.2082,19.2264,96812.2786
2010-07-30 13:55:00,42.13,42.13,42.02,42.05,141414.14141414143,19.2264,19.2264,19.1762,19.1899,141414.1414
2010-07-30 14:00:00,42.05,42.1,42.03,42.04,190607.37242555423,19.1899,19.2127,19.1808,19.1853,190607.3724
2010-07-30 14:05:00,42.04,42.07,42.03,42.06,97861.7342253706,19.1853,19.199,19.1808,19.1945,97861.7342
2010-07-30 14:10:00,42.06,42.17,42.06,42.16,171061.26197035288,19.1945,19.2447,19.1945,19.2401,171061.262
2010-07-30 14:15:00,42.16,42.26,42.16,42.26,141020.59556605012,19.2401,19.2857,19.2401,19.2857,141020.5956
2010-07-30 14:20:00,42.26,42.29,42.24,42.28,94057.45769382131,19.2857,19.2994,19.2766,19.2949,94057.4577
2010-07-30 14:25:00,42.28,42.31,42.24,42.28,130001.31181949364,19.2949,19.3086,19.2766,19.2949,130001.3118
2010-07-30 14:30:00,42.28,42.31,42.26,42.29,99567.09956709958,19.2949,19.3086,19.2857,19.2994,99567.0996
2010-07-30 14:35:00,42.29,42.31,42.25,42.25,118194.93637675456,19.2994,19.3086,19.2812,19.2812,118194.9364
2010-07-30 14:40:00,42.25,42.35,42.25,42.32,137478.68293322838,19.2812,19.3268,19.2812,19.3131,137478.6829
2010-07-30 14:45:00,42.33,42.35,42.31,42.33,124098.1240981241,19.3177,19.3268,19.3086,19.3177,124098.1241
2010-07-30 14:50:00,42.33,42.35,42.29,42.3,128427.12842712844,19.3177,19.3268,19.2994,19.304,128427.1284
2010-07-30 14:55:00,42.31,42.32,42.19,42.21,126459.39918667192,19.3086,19.3131,19.2538,19.2629,126459.3992
2010-07-30 15:00:00,42.21,42.24,42.18,42.23,129345.4020726748,19.2629,19.2766,19.2492,19.2721,129345.4021
2010-07-30 15:05:00,42.24,42.31,42.22,42.31,148629.14862914864,19.2766,19.3086,19.2675,19.3086,148629.1486
2010-07-30 15:10:00,42.31,42.38,42.3,42.34,145349.59989505445,19.3086,19.3405,19.304,19.3223,145349.5999
2010-07-30 15:15:00,42.35,42.38,42.32,42.37,151777.51541387907,19.3268,19.3405,19.3131,19.3359,151777.5154
2010-07-30 15:20:00,42.37,42.5,42.35,42.47,224452.31536140628,19.3359,19.3953,19.3268,19.3816,224452.3154
2010-07-30 15:25:00,42.47,42.51,42.44,42.47,160829.06991997905,19.3816,19.3998,19.3679,19.3816,160829.0699
2010-07-30 15:30:00,42.48,42.51,42.42,42.5,218549.12764003675,19.3861,19.3998,19.3588,19.3953,218549.1276
2010-07-30 15:35:00,42.5,42.5,42.35,42.37,326249.5080676899,19.3953,19.3953,19.3268,19.3359,326249.5081
2010-07-30 15:40:00,42.37,42.43,42.37,42.39,242686.60632297,19.3359,19.3633,19.3359,19.3451,242686.6063
2010-07-30 15:45:00,42.39,42.39,42.25,42.26,525777.2530499804,19.3451,19.3451,19.2812,19.2857,525777.253
2010-07-30 15:50:00,42.25,42.28,42.18,42.21,510560.1469237833,19.2812,19.2949,19.2492,19.2629,510560.1469
2010-07-30 15:55:00,42.21,42.21,42.09,42.1,858061.1307884036,19.2629,19.2629,19.2082,19.2127,858061.1308
2010-08-02 09:30:00,42.69,42.8,42.68,42.71,377935.19611701433,19.482,19.5322,19.4774,19.4911,377935.1961
2010-08-02 09:35:00,42.71,42.79,42.68,42.79,253837.0720188902,19.4911,19.5276,19.4774,19.5276,253837.072
2010-08-02 09:40:00,42.79,42.83,42.63,42.73,218680.3095894005,19.5276,19.5459,19.4546,19.5002,218680.3096
2010-08-02 09:45:00,42.73,42.84,42.71,42.84,218549.12764003675,19.5002,19.5504,19.4911,19.5504,218549.1276
2010-08-02 09:50:00,42.83,42.91,42.82,42.88,232847.9601206874,19.5459,19.5824,19.5413,19.5687,232847.9601
2010-08-02 09:55:00,42.88,42.89,42.79,42.83,158467.7948314312,19.5687,19.5732,19.5276,19.5459,158467.7948
2010-08-02 10:00:00,42.84,43.06,42.82,43.05,368621.2777121868,19.5504,19.6508,19.5413,19.6463,368621.2777
2010-08-02 10:05:00,43.05,43.11,42.99,43.11,246753.2467532468,19.6463,19.6736,19.6189,19.6736,246753.2468
2010-08-02 10:10:00,43.1,43.18,43.02,43.16,281647.64528400893,19.6691,19.7056,19.6326,19.6965,281647.6453
2010-08-02 10:15:00,43.16,43.28,43.15,43.27,241374.7868293323,19.6965,19.7512,19.6919,19.7467,241374.7868
2010-08-02 10:20:00,43.27,43.31,43.18,43.21,363898.7275350912,19.7467,19.7649,19.7056,19.7193,363898.7275
2010-08-02 10:25:00,43.21,43.25,43.13,43.15,247015.6106519743,19.7193,19.7375,19.6828,19.6919,247015.6107
2010-08-02 10:30:00,43.15,43.2,43.1,43.15,160566.70602125148,19.6919,19.7147,19.6691,19.6919,160566.706
2010-08-02 10:35:00,43.15,43.25,43.15,43.15,166469.89374262103,19.6919,19.7375,19.6919,19.6919,166469.8937
2010-08-02 10:40:00,43.16,43.26,43.15,43.15,192575.1016660108,19.6965,19.7421,19.6919,19.6919,192575.1017
2010-08-02 10:45:00,43.15,43.18,43.14,43.15,174078.44680571955,19.6919,19.7056,19.6873,19.6919,174078.4468
2010-08-02 10:50:00,43.15,43.21,43.15,43.2,125409.94359176178,19.6919,19.7193,19.6919,19.7147,125409.9436
2010-08-02 10:55:00,43.19,43.24,43.14,43.18,301718.4835366654,19.7102,19.733,19.6873,19.7056,301718.4835
2010-08-02 11:00:00,43.18,43.19,43.02,43.02,207923.3897415716,19.7056,19.7102,19.6326,19.6326,207923.3897
2010-08-02 11:05:00,43.02,43.06,42.97,43.06,198347.1074380165,19.6326,19.6508,19.6098,19.6508,198347.1074
2010-08-02 11:10:00,43.05,43.09,42.99,43.09,99304.73566837204,19.6463,19.6645,19.6189,19.6645,99304.7357
2010-08-02 11:15:00,43.09,43.14,43.03,43.08,222484.58612094977,19.6645,19.6873,19.6371,19.66,222484.5861
2010-08-02 11:20:00,43.08,43.14,43.07,43.14,119637.937819756,19.66,19.6873,19.6554,19.6873,119637.9378
2010-08-02 11:25:00,43.13,43.17,43.09,43.13,235471.5991079628,19.6828,19.701,19.6645,19.6828,235471.5991
2010-08-02 11:30:00,43.13,43.25,43.12,43.25,150203.33202151384,19.6828,19.7375,19.6782,19.7375,150203.332
2010-08-02 11:35:00,43.25,43.3,43.25,43.28,119506.75587039224,19.7375,19.7604,19.7375,19.7512,119506.7559
2010-08-02 11:40:00,43.28,43.37,43.28,43.36,140102.32192050375,19.7512,19.7923,19.7512,19.7877,140102.3219
2010-08-02 11:45:00,43.37,43.38,43.32,43.36,216450.21645021645,19.7923,19.7969,19.7695,19.7877,216450.2165
2010-08-02 11:50:00,43.36,43.36,43.3,43.31,134330.31614849798,19.7877,19.7877,19.7604,19.7649,134330.3161
2010-08-02 11:55:00,43.31,43.38,43.31,43.37,90909.09090909093,19.7649,19.7969,19.7649,19.7923,90909.0909
2010-08-02 12:00:00,43.37,43.41,43.36,43.37,97468.1883772793,19.7923,19.8106,19.7877,19.7923,97468.1884
2010-08-02 12:05:00,43.37,43.41,43.36,43.37,89597.27141545323,19.7923,19.8106,19.7877,19.7923,89597.2714
2010-08-02 12:10:00,43.38,43.41,43.37,43.41,103896.1038961039,19.7969,19.8106,19.7923,19.8106,103896.1039
2010-08-02 12:15:00,43.41,43.42,43.38,43.41,108487.47212383576,19.8106,19.8151,19.7969,19.8106,108487.4721
2010-08-02 12:20:00,43.41,43.44,43.41,43.43,88285.45192181556,19.8106,19.8242,19.8106,19.8197,88285.4519
2010-08-02 12:25:00,43.43,43.44,43.4,43.4,150465.6959202414,19.8197,19.8242,19.806,19.806,150465.6959
2010-08-02 12:30:00,43.4,43.45,43.4,43.44,116227.20713629804,19.806,19.8288,19.806,19.8242,116227.2071
2010-08-02 12:35:00,43.44,43.45,43.4,43.4,339630.0669027942,19.8242,19.8288,19.806,19.806,339630.0669
2010-08-02 12:40:00,43.4,43.44,43.37,43.43,105732.65118719664,19.806,19.8242,19.7923,19.8197,105732.6512
2010-08-02 12:45:00,43.43,43.44,43.4,43.44,87629.54217499672,19.8197,19.8242,19.806,19.8242,87629.5422
2010-08-02 12:50:00,43.43,43.45,43.43,43.45,115440.11544011543,19.8197,19.8288,19.8197,19.8288,115440.1154
2010-08-02 12:55:00,43.45,43.49,43.44,43.48,122392.75875639512,19.8288,19.8471,19.8242,19.8425,122392.7588
2010-08-02 13:00:00,43.47,43.53,43.46,43.48,114390.6598452053,19.8379,19.8653,19.8334,19.8425,114390.6598
2010-08-02 13:05:00,43.47,43.49,43.45,43.45,79889.80716253443,19.8379,19.8471,19.8288,19.8288,79889.8072
2010-08-02 13:10:00,43.45,43.51,43.45,43.49,130526.0396169487,19.8288,19.8562,19.8288,19.8471,130526.0396
2010-08-02 13:15:00,43.49,43.5,43.47,43.49,111504.65695920242,19.8471,19.8516,19.8379,19.8471,111504.657
2010-08-02 13:20:00,43.49,43.51,43.48,43.5,157418.33923652105,19.8471,19.8562,19.8425,19.8516,157418.3392
2010-08-02 13:25:00,43.5,43.51,43.49,43.5,109799.29161747344,19.8516,19.8562,19.8471,19.8516,109799.2916
2010-08-02 13:30:00,43.5,43.51,43.44,43.47,186934.2778433688,19.8516,19.8562,19.8242,19.8379,186934.2778
2010-08-02 13:35:00,43.48,43.52,43.46,43.51,134592.6800472255,19.8425,19.8608,19.8334,19.8562,134592.68
2010-08-02 13:40:00,43.52,43.52,43.49,43.51,120687.39341466616,19.8608,19.8608,19.8471,19.8562,120687.3934
2010-08-02 13:45:00,43.51,43.55,43.51,43.53,229961.9572346845,19.8562,19.8744,19.8562,19.8653,229961.9572
2010-08-02 13:50:00,43.53,43.53,43.49,43.51,106257.37898465172,19.8653,19.8653,19.8471,19.8562,106257.379
2010-08-02 13:55:00,43.51,43.53,43.51,43.52,81201.62665617211,19.8562,19.8653,19.8562,19.8608,81201.6267
2010-08-02 14:00:00,43.52,43.53,43.5,43.5,125147.57969303423,19.8608,19.8653,19.8516,19.8516,125147.5797
2010-08-02 14:05:00,43.5,43.5,43.45,43.5,149285.05837596746,19.8516,19.8516,19.8288,19.8516,149285.0584
2010-08-02 14:10:00,43.5,43.6,43.5,43.59,156237.70169224715,19.8516,19.8973,19.8516,19.8927,156237.7017
2010-08-02 14:15:00,43.6,43.6,43.55,43.59,155057.06414797326,19.8973,19.8973,19.8744,19.8927,155057.0641
2010-08-02 14:20:00,43.59,43.62,43.57,43.62,101010.10101010102,19.8927,19.9064,19.8836,19.9064,101010.101
2010-08-02 14:25:00,43.62,43.64,43.57,43.62,201626.6561721108,19.9064,19.9155,19.8836,19.9064,201626.6562
2010-08-02 14:30:00,43.62,43.66,43.62,43.66,159648.4323757051,19.9064,19.9246,19.9064,19.9246,159648.4324
2010-08-02 14:35:00,43.65,43.73,43.62,43.73,206480.3882985701,19.9201,19.9566,19.9064,19.9566,206480.3883
2010-08-02 14:40:00,43.73,43.78,43.7,43.73,226944.77239931785,19.9566,19.9794,19.9429,19.9566,226944.7724
2010-08-02 14:45:00,43.73,43.81,43.73,43.8,183392.36521054705,19.9566,19.9931,19.9566,19.9885,183392.3652
2010-08-02 14:50:00,43.8,43.81,43.74,43.76,251213.43303161487,19.9885,19.9931,19.9612,19.9703,251213.433
2010-08-02 14:55:00,43.75,43.78,43.71,43.77,246097.337006428,19.9657,19.9794,19.9475,19.9748,246097.337
2010-08-02 15:00:00,43.77,43.82,43.75,43.81,273514.3644234553,19.9748,19.9977,19.9657,19.9931,273514.3644
2010-08-02 15:05:00,43.81,43.86,43.8,43.86,213695.39551357733,19.9931,20.0159,19.9885,20.0159,213695.3955
2010-08-02 15:10:00,43.86,43.9,43.86,43.87,246622.064803883,20.0159,20.0342,20.0159,20.0205,246622.0648
2010-08-02 15:15:00,43.88,43.91,43.86,43.91,246359.70090515545,20.025,20.0387,20.0159,20.0387,246359.7009
2010-08-02 15:20:00,43.9,43.92,43.88,43.92,251475.7969303424,20.0342,20.0433,20.025,20.0433,251475.7969
2010-08-02 15:25:00,43.92,43.96,43.91,43.95,247409.1565000656,20.0433,20.0616,20.0387,20.057,247409.1565
2010-08-02 15:30:00,43.95,43.97,43.91,43.95,376885.7405221042,20.057,20.0661,20.0387,20.057,376885.7405
2010-08-02 15:35:00,43.95,43.98,43.92,43.92,395907.12317985046,20.057,20.0707,20.0433,20.0433,395907.1232
2010-08-02 15:40:00,43.92,43.96,43.89,43.96,411386.593204775,20.0433,20.0616,20.0296,20.0616,411386.5932
2010-08-02 15:45:00,43.95,43.96,43.87,43.93,644890.4630722813,20.057,20.0616,20.0205,20.0479,644890.4631
2010-08-02 15:50:00,43.93,43.98,43.89,43.89,611570.2479338843,20.0479,20.0707,20.0296,20.0296,611570.2479
2010-08-02 15:55:00,43.9,43.9,43.8,43.86,1083825.2656434474,20.0342,20.0342,19.9885,20.0159,1083825.2656
2010-08-03 09:30:00,43.23,43.56,43.23,43.52,344877.3448773449,19.7284,19.879,19.7284,19.8608,344877.3449
2010-08-03 09:35:00,43.5,43.66,43.48,43.66,158205.43093270366,19.8516,19.9246,19.8425,19.9246,158205.4309
2010-08-03 09:40:00,43.66,43.71,43.51,43.59,269447.7239931786,19.9246,19.9475,19.8562,19.8927,269447.724
2010-08-03 09:45:00,43.58,43.58,43.45,43.45,209759.9370326643,19.8881,19.8881,19.8288,19.8288,209759.937
2010-08-03 09:50:00,43.45,43.53,43.42,43.47,182605.27351436444,19.8288,19.8653,19.8151,19.8379,182605.2735
2010-08-03 09:55:00,43.48,43.56,43.45,43.53,205037.38685556868,19.8425,19.879,19.8288,19.8653,205037.3869
2010-08-03 10:00:00,43.53,43.54,43.31,43.37,319296.8647514102,19.8653,19.8699,19.7649,19.7923,319296.8648
2010-08-03 10:05:00,43.36,43.43,43.31,43.42,207398.6619441165,19.7877,19.8197,19.7649,19.8151,207398.6619
2010-08-03 10:10:00,43.43,43.43,43.3,43.31,125803.48943985307,19.8197,19.8197,19.7604,19.7649,125803.4894
2010-08-03 10:15:00,43.31,43.46,43.31,43.44,224583.49731077004,19.7649,19.8334,19.7649,19.8242,224583.4973
2010-08-03 10:20:00,43.45,43.57,43.44,43.57,154401.1544011544,19.8288,19.8836,19.8242,19.8836,154401.1544
2010-08-03 10:25:00,43.57,43.6,43.47,43.5,198215.9254886528,19.8836,19.8973,19.8379,19.8516,198215.9255
2010-08-03 10:30:00,43.5,43.73,43.49,43.72,131181.94936376755,19.8516,19.9566,19.8471,19.952,131181.9494
2010-08-03 10:35:00,43.73,43.73,43.61,43.68,103764.92194674013,19.9566,19.9566,19.9018,19.9338,103764.9219
2010-08-03 10:40:00,43.68,43.75,43.66,43.73,160173.16017316017,19.9338,19.9657,19.9246,19.9566,160173.1602
2010-08-03 10:45:00,43.74,43.82,43.71,43.8,162009.70746425292,19.9612,19.9977,19.9475,19.9885,162009.7075
2010-08-03 10:50:00,43.8,43.8,43.73,43.78,91827.36455463729,19.9885,19.9885,19.9566,19.9794,91827.3646
2010-08-03 10:55:00,43.77,43.82,43.77,43.82,75036.07503607504,19.9748,19.9977,19.9748,19.9977,75036.075
2010-08-03 11:00:00,43.82,43.82,43.71,43.71,131050.7674144038,19.9977,19.9977,19.9475,19.9475,131050.7674
2010-08-03 11:05:00,43.71,43.81,43.71,43.79,134067.95224977043,19.9475,19.9931,19.9475,19.984,134067.9522
2010-08-03 11:10:00,43.79,43.83,43.76,43.82,61524.33425160698,19.984,20.0022,19.9703,19.9977,61524.3343
2010-08-03 11:15:00,43.82,43.86,43.79,43.82,153220.5168568805,19.9977,20.0159,19.984,19.9977,153220.5169
2010-08-03 11:20:00,43.82,43.87,43.81,43.86,160566.70602125148,19.9977,20.0205,19.9931,20.0159,160566.706
2010-08-03 11:25:00,43.86,43.89,43.84,43.87,137216.31903450086,20.0159,20.0296,20.0068,20.0205,137216.319
2010-08-03 11:30:00,43.87,43.92,43.87,43.89,62180.243998425816,20.0205,20.0433,20.0205,20.0296,62180.244
2010-08-03 11:35:00,43.89,43.94,43.88,43.94,59163.059163059166,20.0296,20.0524,20.025,20.0524,59163.0592
2010-08-03 11:40:00,43.94,44.01,43.92,43.94,115308.93349075167,20.0524,20.0844,20.0433,20.0524,115308.9335
2010-08-03 11:45:00,43.94,43.94,43.8,43.83,102190.73855437493,20.0524,20.0524,19.9885,20.0022,102190.7386
2010-08-03 11:50:00,43.84,43.98,43.84,43.91,122261.57680703136,20.0068,20.0707,20.0068,20.0387,122261.5768
2010-08-03 11:55:00,43.92,43.95,43.83,43.84,166601.0756919848,20.0433,20.057,20.0022,20.0068,166601.0757
2010-08-03 12:00:00,43.85,43.86,43.83,43.84,72281.25409943592,20.0114,20.0159,20.0022,20.0068,72281.2541
2010-08-03 12:05:00,43.84,43.85,43.79,43.81,49980.32270759544,20.0068,20.0114,19.984,19.9931,49980.3227
2010-08-03 12:10:00,43.8,43.82,43.78,43.8,55358.78263150991,19.9885,19.9977,19.9794,19.9885,55358.7826
2010-08-03 12:15:00,43.8,43.82,43.79,43.82,39354.58480913026,19.9885,19.9977,19.984,19.9977,39354.5848
2010-08-03 12:20:00,43.81,43.86,43.79,43.84,36599.763872491145,19.9931,20.0159,19.984,20.0068,36599.7639
2010-08-03 12:25:00,43.83,43.84,43.74,43.77,114259.47789584154,20.0022,20.0068,19.9612,19.9748,114259.4779
2010-08-03 12:30:00,43.76,43.86,43.76,43.82,87498.36022563296,19.9703,20.0159,19.9703,19.9977,87498.3602
2010-08-03 12:35:00,43.83,43.85,43.82,43.84,58113.60356814903,20.0022,20.0114,19.9977,20.0068,58113.6036
2010-08-03 12:40:00,43.84,43.86,43.82,43.83,39354.58480913026,20.0068,20.0159,19.9977,20.0022,39354.5848
2010-08-03 12:45:00,43.83,43.88,43.82,43.88,88547.8158205431,20.0022,20.025,19.9977,20.025,88547.8158
2010-08-03 12:50:00,43.87,43.92,43.86,43.88,47356.683720320085,20.0205,20.0433,20.0159,20.025,47356.6837
2010-08-03 12:55:00,43.89,43.89,43.85,43.86,59818.968909878,20.0296,20.0296,20.0114,20.0159,59818.9689
2010-08-03 13:00:00,43.86,43.89,43.81,43.86,70707.07070707071,20.0159,20.0296,19.9931,20.0159,70707.0707
2010-08-03 13:05:00,43.86,43.9,43.85,43.9,123704.5782500328,20.0159,20.0342,20.0114,20.0342,123704.5783
2010-08-03 13:10:00,43.9,43.98,43.89,43.98,133805.5883510429,20.0342,20.0707,20.0296,20.0707,133805.5884
2010-08-03 13:15:00,43.98,43.99,43.96,43.98,91827.36455463729,20.0707,20.0752,20.0616,20.0707,91827.3646
2010-08-03 13:20:00,43.98,43.98,43.92,43.97,54440.50898596353,20.0707,20.0707,20.0433,20.0661,54440.509
2010-08-03 13:25:00,43.97,44.02,43.96,43.99,168306.44103371375,20.0661,20.0889,20.0616,20.0752,168306.441
2010-08-03 13:30:00,43.99,44.05,43.98,44.04,78315.62377016923,20.0752,20.1026,20.0707,20.0981,78315.6238
2010-08-03 13:35:00,44.05,44.05,44.0,44.01,82382.26420044602,20.1026,20.1026,20.0798,20.0844,82382.2642
2010-08-03 13:40:00,44.0,44.03,44.0,44.01,49324.4129607766,20.0798,20.0935,20.0798,20.0844,49324.413
2010-08-03 13:45:00,44.01,44.03,44.01,44.02,64935.06493506494,20.0844,20.0935,20.0844,20.0889,64935.0649
2010-08-03 13:50:00,44.03,44.04,43.99,44.03,110717.56526301982,20.0935,20.0981,20.0752,20.0935,110717.5653
2010-08-03 13:55:00,44.04,44.05,44.02,44.04,114521.84179456907,20.0981,20.1026,20.0889,20.0981,114521.8418
2010-08-03 14:00:00,44.03,44.03,43.98,44.0,83562.90174471993,20.0935,20.0935,20.0707,20.0798,83562.9017
2010-08-03 14:05:00,44.0,44.02,43.95,44.02,82251.08225108225,20.0798,20.0889,20.057,20.0889,82251.0823
2010-08-03 14:10:00,44.02,44.04,44.0,44.04,65197.42883379247,20.0889,20.0981,20.0798,20.0981,65197.4288
2010-08-03 14:15:00,44.03,44.07,44.03,44.07,81726.35445362718,20.0935,20.1118,20.0935,20.1118,81726.3545
2010-08-03 14:20:00,44.07,44.11,44.07,44.1,103502.5580480126,20.1118,20.13,20.1118,20.1254,103502.558
2010-08-03 14:25:00,44.1,44.12,44.08,44.12,60737.242555424375,20.1254,20.1346,20.1163,20.1346,60737.2426
2010-08-03 14:30:00,44.12,44.13,44.09,44.11,107700.38042765316,20.1346,20.1391,20.1209,20.13,107700.3804
2010-08-03 14:35:00,44.11,44.13,44.08,44.11,141414.14141414143,20.13,20.1391,20.1163,20.13,141414.1414
2010-08-03 14:40:00,44.11,44.11,44.02,44.02,116358.38908566182,20.13,20.13,20.0889,20.0889,116358.3891
2010-08-03 14:45:00,44.02,44.05,44.02,44.04,69788.79706152434,20.0889,20.1026,20.0889,20.0981,69788.7971
2010-08-03 14:50:00,44.05,44.05,43.97,44.02,98517.64397218944,20.1026,20.1026,20.0661,20.0889,98517.644
2010-08-03 14:55:00,44.03,44.03,44.0,44.02,109012.19992129084,20.0935,20.0935,20.0798,20.0889,109012.1999
2010-08-03 15:00:00,44.02,44.03,43.98,43.99,89990.81726354454,20.0889,20.0935,20.0707,20.0752,89990.8173
2010-08-03 15:05:00,43.98,44.02,43.98,44.01,122523.9407057589,20.0707,20.0889,20.0707,20.0844,122523.9407
2010-08-03 15:10:00,44.01,44.06,44.0,44.05,94451.00354191264,20.0844,20.1072,20.0798,20.1026,94451.0035
2010-08-03 15:15:00,44.05,44.05,44.03,44.05,97337.00642791552,20.1026,20.1026,20.0935,20.1026,97337.0064
2010-08-03 15:20:00,44.05,44.05,44.0,44.01,125016.39774367047,20.1026,20.1026,20.0798,20.0844,125016.3977
2010-08-03 15:25:00,44.0,44.04,44.0,44.02,143119.5067558704,20.0798,20.0981,20.0798,20.0889,143119.5068
2010-08-03 15:30:00,44.02,44.06,44.01,44.05,194149.285058376,20.0889,20.1072,20.0844,20.1026,194149.2851
2010-08-03 15:35:00,44.05,44.05,44.02,44.02,171454.80781844418,20.1026,20.1026,20.0889,20.0889,171454.8078
2010-08-03 15:40:00,44.02,44.05,43.95,43.99,340810.7044470681,20.0889,20.1026,20.057,20.0752,340810.7044
2010-08-03 15:45:00,43.99,43.99,43.85,43.86,345402.07267479994,20.0752,20.0752,20.0114,20.0159,345402.0727
2010-08-03 15:50:00,43.87,43.87,43.76,43.79,476190.4761904762,20.0205,20.0205,19.9703,19.984,476190.4762
2010-08-03 15:55:00,43.78,43.91,43.78,43.89,1136953.9551357734,19.9794,20.0387,19.9794,20.0296,1136953.9551
2010-08-04 09:30:00,43.87,44.11,43.8,44.01,279286.3701954611,20.0205,20.13,19.9885,20.0844,279286.3702
2010-08-04 09:35:00,44.03,44.19,43.98,44.19,166994.6215400761,20.0935,20.1665,20.0707,20.1665,166994.6215
2010-08-04 09:40:00,44.19,44.19,44.1,44.13,209497.5731339368,20.1665,20.1665,20.1254,20.1391,209497.5731
2010-08-04 09:45:00,44.13,44.19,44.1,44.18,212514.75796930343,20.1391,20.1665,20.1254,20.162,212514.758
2010-08-04 09:50:00,44.18,44.2,44.11,44.18,171192.44391971666,20.162,20.1711,20.13,20.162,171192.4439
2010-08-04 09:55:00,44.19,44.2,44.11,44.15,220910.40272858457,20.1665,20.1711,20.13,20.1483,220910.4027
2010-08-04 10:00:00,44.16,44.24,44.14,44.14,343171.9795356159,20.1528,20.1893,20.1437,20.1437,343171.9795
2010-08-04 10:05:00,44.14,44.18,44.07,44.11,302112.0293847567,20.1437,20.162,20.1118,20.13,302112.0294
2010-08-04 10:10:00,44.11,44.11,44.03,44.03,165945.16594516597,20.13,20.13,20.0935,20.0935,165945.1659
2010-08-04 10:15:00,44.04,44.04,43.74,43.75,365341.7289780926,20.0981,20.0981,19.9612,19.9657,365341.729
2010-08-04 10:20:00,43.75,43.76,43.62,43.76,288731.47054965235,19.9657,19.9703,19.9064,19.9703,288731.4705
2010-08-04 10:25:00,43.76,43.77,43.71,43.75,206742.75219729767,19.9703,19.9748,19.9475,19.9657,206742.7522
2010-08-04 10:30:00,43.75,43.79,43.66,43.73,217499.6720451266,19.9657,19.984,19.9246,19.9566,217499.672
2010-08-04 10:35:00,43.73,43.74,43.54,43.57,315754.9521185885,19.9566,19.9612,19.8699,19.8836,315754.9521
2010-08-04 10:40:00,43.57,43.65,43.53,43.65,180506.3623245441,19.8836,19.9201,19.8653,19.9201,180506.3623
2010-08-04 10:45:00,43.66,43.77,43.66,43.66,101797.19270628362,19.9246,19.9748,19.9246,19.9246,101797.1927
2010-08-04 10:50:00,43.66,43.73,43.63,43.69,155975.3377935196,19.9246,19.9566,19.911,19.9383,155975.3378
2010-08-04 10:55:00,43.69,43.71,43.6,43.65,145743.14574314575,19.9383,19.9475,19.8973,19.9201,145743.1457
2010-08-04 11:00:00,43.65,43.72,43.62,43.69,167650.53128689493,19.9201,19.952,19.9064,19.9383,167650.5313
2010-08-04 11:05:00,43.69,43.76,43.66,43.73,165551.62009707466,19.9383,19.9703,19.9246,19.9566,165551.6201
2010-08-04 11:10:00,43.73,43.8,43.73,43.77,68345.7956185229,19.9566,19.9885,19.9566,19.9748,68345.7956
2010-08-04 11:15:00,43.76,43.79,43.66,43.66,108881.01797192708,19.9703,19.984,19.9246,19.9246,108881.018
2010-08-04 11:20:00,43.66,43.75,43.66,43.73,92089.72845336482,19.9246,19.9657,19.9246,19.9566,92089.7285
2010-08-04 11:25:00,43.73,43.75,43.71,43.73,113603.5681490227,19.9566,19.9657,19.9475,19.9566,113603.5681
2010-08-04 11:30:00,43.72,43.78,43.72,43.75,166469.89374262103,19.952,19.9794,19.952,19.9657,166469.8937
2010-08-04 11:35:00,43.74,43.76,43.72,43.72,77922.07792207792,19.9612,19.9703,19.952,19.952,77922.0779
2010-08-04 11:40:00,43.71,43.75,43.7,43.74,132493.76885740523,19.9475,19.9657,19.9429,19.9612,132493.7689
2010-08-04 11:45:00,43.75,43.77,43.72,43.73,55489.96458087368,19.9657,19.9748,19.952,19.9566,55489.9646
2010-08-04 11:50:00,43.73,43.79,43.7,43.76,81332.80860553589,19.9566,19.984,19.9429,19.9703,81332.8086
2010-08-04 11:55:00,43.76,43.76,43.7,43.74,93139.18404827495,19.9703,19.9703,19.9429,19.9612,93139.184
2010-08-04 12:00:00,43.74,43.76,43.72,43.74,170274.1702741703,19.9612,19.9703,19.952,19.9612,170274.1703
2010-08-04 12:05:00,43.74,43.79,43.74,43.77,190738.554374918,19.9612,19.984,19.9612,19.9748,190738.5544
2010-08-04 12:10:00,43.77,43.79,43.73,43.79,183392.36521054705,19.9748,19.984,19.9566,19.984,183392.3652
2010-08-04 12:15:00,43.79,43.79,43.73,43.74,150596.87786960514,19.984,19.984,19.9566,19.9612,150596.8779
2010-08-04 12:20:00,43.75,43.79,43.74,43.78,200446.0186278368,19.9657,19.984,19.9612,19.9794,200446.0186
2010-08-04 12:25:00,43.78,43.79,43.7,43.7,212121.21212121213,19.9794,19.984,19.9429,19.9429,212121.2121
2010-08-04 12:30:00,43.7,43.76,43.69,43.75,86055.35878263152,19.9429,19.9703,19.9383,19.9657,86055.3588
2010-08-04 12:35:00,43.75,43.79,43.73,43.75,128427.12842712844,19.9657,19.984,19.9566,19.9657,128427.1284
2010-08-04 12:40:00,43.75,43.76,43.7,43.73,61524.33425160698,19.9657,19.9703,19.9429,19.9566,61524.3343
2010-08-04 12:45:00,43.73,43.76,43.7,43.7,55096.41873278237,19.9566,19.9703,19.9429,19.9429,55096.4187
2010-08-04 12:50:00,43.7,43.75,43.68,43.75,86973.63242817788,19.9429,19.9657,19.9338,19.9657,86973.6324
2010-08-04 12:55:00,43.76,43.77,43.73,43.74,63360.881542699724,19.9703,19.9748,19.9566,19.9612,63360.8815
2010-08-04 13:00:00,43.73,43.75,43.71,43.71,166994.6215400761,19.9566,19.9657,19.9475,19.9475,166994.6215
2010-08-04 13:05:00,43.71,43.71,43.6,43.63,112685.29450347633,19.9475,19.9475,19.8973,19.911,112685.2945
2010-08-04 13:10:00,43.63,43.64,43.56,43.6,106519.74288337924,19.911,19.9155,19.879,19.8973,106519.7429
2010-08-04 13:15:00,43.6,43.6,43.53,43.53,81857.53640299095,19.8973,19.8973,19.8653,19.8653,81857.5364
2010-08-04 13:20:00,43.53,43.6,43.53,43.53,105601.46923783288,19.8653,19.8973,19.8653,19.8653,105601.4692
2010-08-04 13:25:00,43.54,43.57,43.53,43.53,58244.78551751279,19.8699,19.8836,19.8653,19.8653,58244.7855
2010-08-04 13:30:00,43.54,43.58,43.49,43.58,97205.82447855176,19.8699,19.8881,19.8471,19.8881,97205.8245
2010-08-04 13:35:00,43.59,43.6,43.53,43.58,119113.21002230092,19.8927,19.8973,19.8653,19.8881,119113.21
2010-08-04 13:40:00,43.57,43.6,43.55,43.6,73724.25554243736,19.8836,19.8973,19.8744,19.8973,73724.2555
2010-08-04 13:45:00,43.6,43.62,43.58,43.62,66378.06637806637,19.8973,19.9064,19.8881,19.9064,66378.0664
2010-08-04 13:50:00,43.63,43.66,43.56,43.57,80808.0808080808,19.911,19.9246,19.879,19.8836,80808.0808
2010-08-04 13:55:00,43.57,43.57,43.51,43.56,77922.07792207792,19.8836,19.8836,19.8562,19.879,77922.0779
2010-08-04 14:00:00,43.57,43.7,43.56,43.67,108881.01797192708,19.8836,19.9429,19.879,19.9292,108881.018
2010-08-04 14:05:00,43.67,43.72,43.66,43.72,66902.79417552146,19.9292,19.952,19.9246,19.952,66902.7942
2010-08-04 14:10:00,43.72,43.75,43.69,43.7,101666.01075691984,19.952,19.9657,19.9383,19.9429,101666.0108
2010-08-04 14:15:00,43.7,43.74,43.69,43.7,87235.99632690543,19.9429,19.9612,19.9383,19.9429,87235.9963
2010-08-04 14:20:00,43.71,43.75,43.66,43.73,203987.9312606585,19.9475,19.9657,19.9246,19.9566,203987.9313
2010-08-04 14:25:00,43.73,43.76,43.69,43.73,61524.33425160698,19.9566,19.9703,19.9383,19.9566,61524.3343
2010-08-04 14:30:00,43.74,43.76,43.72,43.73,149022.69447723994,19.9612,19.9703,19.952,19.9566,149022.6945
2010-08-04 14:35:00,43.73,43.77,43.7,43.73,91696.18260527353,19.9566,19.9748,19.9429,19.9566,91696.1826
2010-08-04 14:40:00,43.72,43.82,43.72,43.82,65066.24688442871,19.952,19.9977,19.952,19.9977,65066.2469
2010-08-04 14:45:00,43.82,43.83,43.79,43.82,68214.61366915912,19.9977,20.0022,19.984,19.9977,68214.6137
2010-08-04 14:50:00,43.82,43.83,43.79,43.81,93795.0937950938,19.9977,20.0022,19.984,19.9931,93795.0938
2010-08-04 14:55:00,43.81,43.82,43.79,43.82,58638.33136560409,19.9931,19.9977,19.984,19.9977,58638.3314
2010-08-04 15:00:00,43.82,43.82,43.79,43.82,129083.03817394728,19.9977,19.9977,19.984,19.9977,129083.0382
2010-08-04 15:05:00,43.82,43.83,43.81,43.82,117145.48078184442,19.9977,20.0022,19.9931,19.9977,117145.4808
2010-08-04 15:10:00,43.82,43.82,43.79,43.82,84612.35733963006,19.9977,19.9977,19.984,19.9977,84612.3573
2010-08-04 15:15:00,43.82,43.83,43.8,43.82,333989.2430801522,19.9977,20.0022,19.9885,19.9977,333989.2431
2010-08-04 15:20:00,43.82,43.83,43.81,43.82,152826.9710087892,19.9977,20.0022,19.9931,19.9977,152826.971
2010-08-04 15:25:00,43.82,43.83,43.79,43.81,290043.29004329006,19.9977,20.0022,19.984,19.9931,290043.29
2010-08-04 15:30:00,43.8,43.82,43.78,43.79,353010.62573789846,19.9885,19.9977,19.9794,19.984,353010.6257
2010-08-04 15:35:00,43.79,43.81,43.79,43.8,197297.6518431064,19.984,19.9931,19.984,19.9885,197297.6518
2010-08-04 15:40:00,43.8,43.82,43.76,43.8,170405.35222353405,19.9885,19.9977,19.9703,19.9885,170405.3522
2010-08-04 15:45:00,43.8,43.83,43.79,43.82,379378.1975600158,19.9885,20.0022,19.984,19.9977,379378.1976
2010-08-04 15:50:00,43.82,43.83,43.8,43.81,288469.10665092483,19.9977,20.0022,19.9885,19.9931,288469.1067
2010-08-04 15:55:00,43.8,43.82,43.77,43.79,508592.4176833268,19.9885,19.9977,19.9748,19.984,508592.4177
2010-08-05 09:30:00,43.45,43.53,43.37,43.51,277712.1868030959,19.8288,19.8653,19.7923,19.8562,277712.1868
2010-08-05 09:35:00,43.51,43.6,43.36,43.59,251738.16082907,19.8562,19.8973,19.7877,19.8927,251738.1608
2010-08-05 09:40:00,43.58,43.67,43.57,43.63,156237.70169224715,19.8881,19.9292,19.8836,19.911,156237.7017
2010-08-05 09:45:00,43.63,43.84,43.63,43.74,279548.73409418867,19.911,20.0068,19.911,19.9612,279548.7341
2010-08-05 09:50:00,43.73,43.82,43.67,43.82,176308.53994490358,19.9566,19.9977,19.9292,19.9977,176308.5399
2010-08-05 09:55:00,43.82,43.89,43.69,43.7,246884.4287026105,19.9977,20.0296,19.9383,19.9429,246884.4287
2010-08-05 10:00:00,43.7,43.72,43.65,43.67,248983.3398924308,19.9429,19.952,19.9201,19.9292,248983.3399
2010-08-05 10:05:00,43.68,43.78,43.66,43.76,182605.27351436444,19.9338,19.9794,19.9246,19.9703,182605.2735
2010-08-05 10:10:00,43.76,43.84,43.72,43.83,137478.68293322838,19.9703,20.0068,19.952,20.0022,137478.6829
2010-08-05 10:15:00,43.84,43.88,43.74,43.76,115833.66128820674,20.0068,20.025,19.9612,19.9703,115833.6613
2010-08-05 10:20:00,43.76,43.92,43.76,43.86,147579.6930342385,19.9703,20.0433,19.9703,20.0159,147579.693
2010-08-05 10:25:00,43.86,44.02,43.85,44.02,254886.5276138004,20.0159,20.0889,20.0114,20.0889,254886.5276
2010-08-05 10:30:00,44.02,44.08,43.96,44.06,319428.046700774,20.0889,20.1163,20.0616,20.1072,319428.0467
2010-08-05 10:35:00,44.06,44.07,44.0,44.04,133018.4966548603,20.1072,20.1118,20.0798,20.0981,133018.4967
2010-08-05 10:40:00,44.04,44.04,43.79,43.79,259740.25974025976,20.0981,20.0981,19.984,19.984,259740.2597
2010-08-05 10:45:00,43.79,43.83,43.74,43.82,112160.56670602126,19.984,20.0022,19.9612,19.9977,112160.5667
2010-08-05 10:50:00,43.82,43.82,43.74,43.76,68083.43171979536,19.9977,19.9977,19.9612,19.9703,68083.4317
2010-08-05 10:55:00,43.76,43.8,43.69,43.7,164633.34645152828,19.9703,19.9885,19.9383,19.9429,164633.3465
2010-08-05 11:00:00,43.7,43.71,43.63,43.63,197822.37964056147,19.9429,19.9475,19.911,19.911,197822.3796
2010-08-05 11:05:00,43.63,43.69,43.57,43.66,234815.68936114392,19.911,19.9383,19.8836,19.9246,234815.6894
2010-08-05 11:10:00,43.66,43.66,43.55,43.62,212121.21212121213,19.9246,19.9246,19.8744,19.9064,212121.2121
2010-08-05 11:15:00,43.62,43.69,43.62,43.66,101272.46490882857,19.9064,19.9383,19.9064,19.9246,101272.4649
2010-08-05 11:20:00,43.67,43.75,43.67,43.74,87760.7241243605,19.9292,19.9657,19.9292,19.9612,87760.7241
2010-08-05 11:25:00,43.74,43.79,43.73,43.79,101272.46490882857,19.9612,19.984,19.9566,19.984,101272.4649
2010-08-05 11:30:00,43.79,43.79,43.72,43.74,77922.07792207792,19.984,19.984,19.952,19.9612,77922.0779
2010-08-05 11:35:00,43.74,43.75,43.69,43.74,87104.81437754165,19.9612,19.9657,19.9383,19.9612,87104.8144
2010-08-05 11:40:00,43.75,43.83,43.75,43.8,79102.71546635183,19.9657,20.0022,19.9657,19.9885,79102.7155
2010-08-05 11:45:00,43.8,43.81,43.73,43.78,81988.71835235471,19.9885,19.9931,19.9566,19.9794,81988.7184
2010-08-05 11:50:00,43.79,43.79,43.76,43.78,95500.45913682276,19.984,19.984,19.9703,19.9794,95500.4591
2010-08-05 11:55:00,43.78,43.78,43.73,43.76,77397.35012462286,19.9794,19.9794,19.9566,19.9703,77397.3501
2010-08-05 12:00:00,43.76,43.83,43.73,43.82,64803.88298570117,19.9703,20.0022,19.9566,19.9977,64803.883
2010-08-05 12:05:00,43.82,43.83,43.73,43.73,148760.3305785124,19.9977,20.0022,19.9566,19.9566,148760.3306
2010-08-05 12:10:00,43.73,43.76,43.72,43.73,54965.2367834186,19.9566,19.9703,19.952,19.9566,54965.2368
2010-08-05 12:15:00,43.72,43.78,43.71,43.76,119375.57392102848,19.952,19.9794,19.9475,19.9703,119375.5739
2010-08-05 12:20:00,43.76,43.76,43.73,43.73,65197.42883379247,19.9703,19.9703,19.9566,19.9566,65197.4288
2010-08-05 12:25:00,43.73,43.77,43.72,43.73,51948.05194805195,19.9566,19.9748,19.952,19.9566,51948.0519
2010-08-05 12:30:00,43.73,43.75,43.65,43.71,110586.38331365604,19.9566,19.9657,19.9201,19.9475,110586.3833
2010-08-05 12:35:00,43.7,43.73,43.65,43.66,65459.79273252001,19.9429,19.9566,19.9201,19.9246,65459.7927
2010-08-05 12:40:00,43.66,43.69,43.64,43.66,55752.32847960121,19.9246,19.9383,19.9155,19.9246,55752.3285
2010-08-05 12:45:00,43.66,43.73,43.66,43.71,32795.48734094189,19.9246,19.9566,19.9246,19.9475,32795.4873
2010-08-05 12:50:00,43.72,43.72,43.68,43.72,35681.49022694477,19.952,19.952,19.9338,19.952,35681.4902
2010-08-05 12:55:00,43.72,43.79,43.72,43.79,64541.51908697363,19.952,19.984,19.952,19.984,64541.5191
2010-08-05 13:00:00,43.78,43.8,43.76,43.79,73724.25554243736,19.9794,19.9885,19.9703,19.984,73724.2555
2010-08-05 13:05:00,43.79,43.82,43.76,43.82,67427.52197297652,19.984,19.9977,19.9703,19.9977,67427.522
2010-08-05 13:10:00,43.82,43.85,43.81,43.84,161353.7977174341,19.9977,20.0114,19.9931,20.0068,161353.7977
2010-08-05 13:15:00,43.84,43.89,43.82,43.82,155712.97389479209,20.0068,20.0296,19.9977,19.9977,155712.9739
2010-08-05 13:20:00,43.82,43.84,43.81,43.81,108356.290174472,19.9977,20.0068,19.9931,19.9931,108356.2902
2010-08-05 13:25:00,43.81,43.83,43.8,43.82,101797.19270628362,19.9931,20.0022,19.9885,19.9977,101797.1927
2010-08-05 13:30:00,43.82,43.86,43.81,43.81,151646.33346451528,19.9977,20.0159,19.9931,19.9931,151646.3335
2010-08-05 13:35:00,43.81,43.82,43.78,43.79,94582.1854912764,19.9931,19.9977,19.9794,19.984,94582.1855
2010-08-05 13:40:00,43.79,43.83,43.79,43.81,66115.70247933884,19.984,20.0022,19.984,19.9931,66115.7025
2010-08-05 13:45:00,43.82,43.84,43.79,43.8,97992.91617473436,19.9977,20.0068,19.984,19.9885,97992.9162
2010-08-05 13:50:00,43.8,43.82,43.76,43.82,28597.664961301325,19.9885,19.9977,19.9703,19.9977,28597.665
2010-08-05 13:55:00,43.83,43.87,43.82,43.83,88416.63387117932,20.0022,20.0205,19.9977,20.0022,88416.6339
2010-08-05 14:00:00,43.84,43.85,43.82,43.85,95500.45913682276,20.0068,20.0114,19.9977,20.0114,95500.4591
2010-08-05 14:05:00,43.85,43.87,43.83,43.86,72805.981896891,20.0114,20.0205,20.0022,20.0159,72805.9819
2010-08-05 14:10:00,43.87,43.88,43.82,43.83,78315.62377016923,20.0205,20.025,19.9977,20.0022,78315.6238
2010-08-05 14:15:00,43.84,43.9,43.83,43.88,76741.44037780401,20.0068,20.0342,20.0022,20.025,76741.4404
2010-08-05 14:20:00,43.87,43.92,43.87,43.92,111767.02085792997,20.0205,20.0433,20.0205,20.0433,111767.0209
2010-08-05 14:25:00,43.92,43.97,43.91,43.96,121343.303161485,20.0433,20.0661,20.0387,20.0616,121343.3032
2010-08-05 14:30:00,43.95,43.98,43.95,43.98,112291.74865538502,20.057,20.0707,20.057,20.0707,112291.7487
2010-08-05 14:35:00,43.98,44.02,43.95,43.95,131444.3132624951,20.0707,20.0889,20.057,20.057,131444.3133
2010-08-05 14:40:00,43.95,44.0,43.93,43.96,78971.53351698807,20.057,20.0798,20.0479,20.0616,78971.5335
2010-08-05 14:45:00,43.97,44.02,43.96,44.0,91565.00065590975,20.0661,20.0889,20.0616,20.0798,91565.0007
2010-08-05 14:50:00,44.0,44.01,43.98,44.0,129083.03817394728,20.0798,20.0844,20.0707,20.0798,129083.0382
2010-08-05 14:55:00,44.01,44.02,43.95,44.01,116620.75298438936,20.0844,20.0889,20.057,20.0844,116620.753
2010-08-05 15:00:00,44.02,44.06,43.99,44.06,98780.00787091696,20.0889,20.1072,20.0752,20.1072,98780.0079
2010-08-05 15:05:00,44.05,44.08,44.02,44.05,128558.3103764922,20.1026,20.1163,20.0889,20.1026,128558.3104
2010-08-05 15:10:00,44.05,44.08,44.02,44.02,107831.56237701692,20.1026,20.1163,20.0889,20.0889,107831.5624
2010-08-05 15:15:00,44.02,44.02,43.97,43.98,84349.99344090253,20.0889,20.0889,20.0661,20.0707,84349.9934
2010-08-05 15:20:00,43.98,44.01,43.95,43.95,264331.62796799163,20.0707,20.0844,20.057,20.057,264331.628
2010-08-05 15:25:00,43.95,43.95,43.88,43.91,152433.4251606979,20.057,20.057,20.025,20.0387,152433.4252
2010-08-05 15:30:00,43.9,43.98,43.89,43.95,140889.41361668636,20.0342,20.0707,20.0296,20.057,140889.4136
2010-08-05 15:35:00,43.95,43.98,43.93,43.98,96681.09668109668,20.057,20.0707,20.0479,20.0707,96681.0967
2010-08-05 15:40:00,43.98,43.98,43.95,43.95,88023.08802308803,20.0707,20.0707,20.057,20.057,88023.088
2010-08-05 15:45:00,43.95,43.98,43.93,43.97,184573.0027548209,20.057,20.0707,20.0479,20.0661,184573.0028
2010-08-05 15:50:00,43.97,43.98,43.92,43.98,206480.3882985701,20.0661,20.0707,20.0433,20.0707,206480.3883
2010-08-05 15:55:00,43.98,44.0,43.95,43.99,554243.7360619179,20.0707,20.0798,20.057,20.0752,554243.7361
2010-08-06 09:30:00,43.46,43.81,43.46,43.69,329660.2387511479,19.8334,19.9931,19.8334,19.9383,329660.2388
2010-08-06 09:35:00,43.67,43.7,43.6,43.64,206349.2063492064,19.9292,19.9429,19.8973,19.9155,206349.2063
2010-08-06 09:40:00,43.64,43.86,43.6,43.73,215925.48865276136,19.9155,20.0159,19.8973,19.9566,215925.4887
2010-08-06 09:45:00,43.73,43.78,43.66,43.72,165682.80204643842,19.9566,19.9794,19.9246,19.952,165682.802
2010-08-06 09:50:00,43.72,43.73,43.64,43.69,127902.40062967336,19.952,19.9566,19.9155,19.9383,127902.4006
2010-08-06 09:55:00,43.7,43.77,43.65,43.77,136429.22733831825,19.9429,19.9748,19.9201,19.9748,136429.2273
2010-08-06 10:00:00,43.78,43.81,43.66,43.73,157549.52118588483,19.9794,19.9931,19.9246,19.9566,157549.5212
2010-08-06 10:05:00,43.74,43.83,43.73,43.75,185884.82224845863,19.9612,20.0022,19.9566,19.9657,185884.8222
2010-08-06 10:10:00,43.76,43.8,43.73,43.8,127246.49088285452,19.9703,19.9885,19.9566,19.9885,127246.4909
2010-08-06 10:15:00,43.8,43.86,43.77,43.81,108487.47212383576,19.9885,20.0159,19.9748,19.9931,108487.4721
2010-08-06 10:20:00,43.81,43.81,43.72,43.73,164370.9825528007,19.9931,19.9931,19.952,19.9566,164370.9826
2010-08-06 10:25:00,43.73,43.73,43.65,43.67,145087.2359963269,19.9566,19.9566,19.9201,19.9292,145087.236
2010-08-06 10:30:00,43.68,43.68,43.63,43.65,180375.1803751804,19.9338,19.9338,19.911,19.9201,180375.1804
2010-08-06 10:35:00,43.65,43.65,43.53,43.56,147317.32913551095,19.9201,19.9201,19.8653,19.879,147317.3291
2010-08-06 10:40:00,43.56,43.56,43.43,43.47,342122.5239407057,19.879,19.879,19.8197,19.8379,342122.5239
2010-08-06 10:45:00,43.47,43.47,43.34,43.37,258821.9860947134,19.8379,19.8379,19.7786,19.7923,258821.9861
2010-08-06 10:50:00,43.38,43.41,43.32,43.34,195592.2865013774,19.7969,19.8106,19.7695,19.7786,195592.2865
2010-08-06 10:55:00,43.34,43.34,43.22,43.28,143381.87065459794,19.7786,19.7786,19.7238,19.7512,143381.8707
2010-08-06 11:00:00,43.28,43.31,43.15,43.25,215925.48865276136,19.7512,19.7649,19.6919,19.7375,215925.4887
2010-08-06 11:05:00,43.25,43.26,43.12,43.17,197822.37964056147,19.7375,19.7421,19.6782,19.701,197822.3796
2010-08-06 11:10:00,43.18,43.28,43.17,43.26,196904.1059950151,19.7056,19.7512,19.701,19.7421,196904.106
2010-08-06 11:15:00,43.26,43.33,43.21,43.21,176046.17604617606,19.7421,19.774,19.7193,19.7193,176046.176
2010-08-06 11:20:00,43.21,43.31,43.19,43.29,110324.01941492852,19.7193,19.7649,19.7102,19.7558,110324.0194
2010-08-06 11:25:00,43.29,43.29,43.21,43.28,99829.46346582712,19.7558,19.7558,19.7193,19.7512,99829.4635
2010-08-06 11:30:00,43.29,43.29,43.23,43.24,112029.38475665748,19.7558,19.7558,19.7284,19.733,112029.3848
2010-08-06 11:35:00,43.24,43.34,43.24,43.31,75691.98478289388,19.733,19.7786,19.733,19.7649,75691.9848
2010-08-06 11:40:00,43.31,43.31,43.25,43.3,76479.07647907648,19.7649,19.7649,19.7375,19.7604,76479.0765
2010-08-06 11:45:00,43.29,43.31,43.21,43.22,131313.1313131313,19.7558,19.7649,19.7193,19.7238,131313.1313
2010-08-06 11:50:00,43.21,43.25,43.18,43.2,84087.629542175,19.7193,19.7375,19.7056,19.7147,84087.6295
2010-08-06 11:55:00,43.2,43.21,43.15,43.2,114915.38764266035,19.7147,19.7193,19.6919,19.7147,114915.3876
2010-08-06 12:00:00,43.19,43.25,43.15,43.2,124229.30604748787,19.7102,19.7375,19.6919,19.7147,124229.306
2010-08-06 12:05:00,43.2,43.25,43.19,43.25,56408.23822642005,19.7147,19.7375,19.7102,19.7375,56408.2382
2010-08-06 12:10:00,43.25,43.25,43.21,43.22,75429.62088416635,19.7375,19.7375,19.7193,19.7238,75429.6209
2010-08-06 12:15:00,43.21,43.26,43.19,43.2,103896.1038961039,19.7193,19.7421,19.7102,19.7147,103896.1039
2010-08-06 12:20:00,43.19,43.25,43.18,43.25,156631.24754033846,19.7102,19.7375,19.7056,19.7375,156631.2475
2010-08-06 12:25:00,43.25,43.25,43.19,43.21,81726.35445362718,19.7375,19.7375,19.7102,19.7193,81726.3545
2010-08-06 12:30:00,43.21,43.25,43.18,43.2,67033.97612488522,19.7193,19.7375,19.7056,19.7147,67033.9761
2010-08-06 12:35:00,43.2,43.3,43.2,43.29,46569.59202413748,19.7147,19.7604,19.7147,19.7558,46569.592
2010-08-06 12:40:00,43.29,43.36,43.29,43.34,70051.16096025187,19.7558,19.7877,19.7558,19.7786,70051.161
2010-08-06 12:45:00,43.33,43.37,43.26,43.28,103371.37609864883,19.774,19.7923,19.7421,19.7512,103371.3761
2010-08-06 12:50:00,43.28,43.29,43.24,43.25,65590.97468188377,19.7512,19.7558,19.733,19.7375,65590.9747
2010-08-06 12:55:00,43.24,43.25,43.16,43.18,129345.4020726748,19.733,19.7375,19.6965,19.7056,129345.4021
2010-08-06 13:00:00,43.18,43.21,43.16,43.18,144562.50819887183,19.7056,19.7193,19.6965,19.7056,144562.5082
2010-08-06 13:05:00,43.18,43.18,43.15,43.15,104289.6497441952,19.7056,19.7056,19.6919,19.6919,104289.6497
2010-08-06 13:10:00,43.15,43.17,43.14,43.14,136822.77318640955,19.6919,19.701,19.6873,19.6873,136822.7732
2010-08-06 13:15:00,43.13,43.15,43.08,43.11,172110.71756526304,19.6828,19.6919,19.66,19.6736,172110.7176
2010-08-06 13:20:00,43.11,43.16,43.1,43.15,81988.71835235471,19.6736,19.6965,19.6691,19.6919,81988.7184
2010-08-06 13:25:00,43.15,43.15,43.07,43.09,96812.27863046044,19.6919,19.6919,19.6554,19.6645,96812.2786
2010-08-06 13:30:00,43.09,43.11,43.03,43.05,118194.93637675456,19.6645,19.6736,19.6371,19.6463,118194.9364
2010-08-06 13:35:00,43.05,43.11,42.99,43.02,334251.6069788797,19.6463,19.6736,19.6189,19.6326,334251.607
2010-08-06 13:40:00,43.02,43.07,42.99,43.0,147317.32913551095,19.6326,19.6554,19.6189,19.6234,147317.3291
2010-08-06 13:45:00,43.0,43.07,42.99,43.03,87498.36022563296,19.6234,19.6554,19.6189,19.6371,87498.3602
2010-08-06 13:50:00,43.04,43.06,43.02,43.02,94582.1854912764,19.6417,19.6508,19.6326,19.6326,94582.1855
2010-08-06 13:55:00,43.02,43.03,42.94,42.94,82644.62809917355,19.6326,19.6371,19.5961,19.5961,82644.6281
2010-08-06 14:00:00,42.93,42.96,42.87,42.93,175127.90240062968,19.5915,19.6052,19.5641,19.5915,175127.9024
2010-08-06 14:05:00,42.93,42.95,42.88,42.95,105076.7414403778,19.5915,19.6006,19.5687,19.6006,105076.7414
2010-08-06 14:10:00,42.94,42.98,42.89,42.95,160435.52407188772,19.5961,19.6143,19.5732,19.6006,160435.5241
2010-08-06 14:15:00,42.96,42.98,42.89,42.95,99435.9176177358,19.6052,19.6143,19.5732,19.6006,99435.9176
2010-08-06 14:20:00,42.95,43.02,42.95,42.98,69132.8873147055,19.6006,19.6326,19.6006,19.6143,69132.8873
2010-08-06 14:25:00,42.98,43.14,42.98,43.13,183523.5471599108,19.6143,19.6873,19.6143,19.6828,183523.5472
2010-08-06 14:30:00,43.13,43.17,43.1,43.12,108356.290174472,19.6828,19.701,19.6691,19.6782,108356.2902
2010-08-06 14:35:00,43.12,43.15,43.11,43.13,78577.98766889676,19.6782,19.6919,19.6736,19.6828,78577.9877
2010-08-06 14:40:00,43.13,43.18,43.12,43.15,68214.61366915912,19.6828,19.7056,19.6782,19.6919,68214.6137
2010-08-06 14:45:00,43.15,43.25,43.15,43.23,157287.1572871573,19.6919,19.7375,19.6919,19.7284,157287.1573
2010-08-06 14:50:00,43.23,43.32,43.23,43.24,318772.1369539552,19.7284,19.7695,19.7284,19.733,318772.137
2010-08-06 14:55:00,43.24,43.31,43.24,43.28,125672.30749048931,19.733,19.7649,19.733,19.7512,125672.3075
2010-08-06 15:00:00,43.29,43.34,43.27,43.28,159254.8865276138,19.7558,19.7786,19.7467,19.7512,159254.8865
2010-08-06 15:05:00,43.28,43.31,43.25,43.28,138790.50242686606,19.7512,19.7649,19.7375,19.7512,138790.5024
2010-08-06 15:10:00,43.28,43.31,43.2,43.23,191000.9182736456,19.7512,19.7649,19.7147,19.7284,191000.9183
2010-08-06 15:15:00,43.23,43.31,43.22,43.31,127508.85478158206,19.7284,19.7649,19.7238,19.7649,127508.8548
2010-08-06 15:20:00,43.31,43.37,43.31,43.37,140627.0497179588,19.7649,19.7923,19.7649,19.7923,140627.0497
2010-08-06 15:25:00,43.38,43.47,43.37,43.39,136822.77318640955,19.7969,19.8379,19.7923,19.8014,136822.7732
2010-08-06 15:30:00,43.39,43.41,43.34,43.4,173816.082906992,19.8014,19.8106,19.7786,19.806,173816.0829
2010-08-06 15:35:00,43.4,43.41,43.34,43.35,207136.29804538892,19.806,19.8106,19.7786,19.7832,207136.298
2010-08-06 15:40:00,43.35,43.36,43.3,43.32,306965.76151121606,19.7832,19.7877,19.7604,19.7695,306965.7615
2010-08-06 15:45:00,43.33,43.37,43.23,43.31,363636.3636363637,19.774,19.7923,19.7284,19.7649,363636.3636
2010-08-06 15:50:00,43.31,43.31,43.24,43.29,340417.1585989768,19.7649,19.7649,19.733,19.7558,340417.1586
2010-08-06 15:55:00,43.29,43.4,43.29,43.38,653286.1078315624,19.7558,19.806,19.7558,19.7969,653286.1078
2010-08-09 09:30:00,43.64,43.82,43.64,43.68,276793.9131575495,19.9155,19.9977,19.9155,19.9338,276793.9132
2010-08-09 09:35:00,43.69,43.7,43.57,43.66,120425.02951593862,19.9383,19.9429,19.8836,19.9246,120425.0295
2010-08-09 09:40:00,43.66,43.67,43.57,43.63,118719.66417420964,19.9246,19.9292,19.8836,19.911,118719.6642
2010-08-09 09:45:00,43.63,43.72,43.58,43.71,100223.0093139184,19.911,19.952,19.8881,19.9475,100223.0093
2010-08-09 09:50:00,43.7,43.7,43.65,43.67,73593.0735930736,19.9429,19.9429,19.9201,19.9292,73593.0736
2010-08-09 09:55:00,43.67,43.68,43.59,43.61,115571.2973894792,19.9292,19.9338,19.8927,19.9018,115571.2974
2010-08-09 10:00:00,43.62,43.62,43.58,43.6,165289.2561983471,19.9064,19.9064,19.8881,19.8973,165289.2562
2010-08-09 10:05:00,43.6,43.66,43.57,43.65,127115.30893349076,19.8973,19.9246,19.8836,19.9201,127115.3089
2010-08-09 10:10:00,43.66,43.68,43.61,43.66,172635.4453627181,19.9246,19.9338,19.9018,19.9246,172635.4454
2010-08-09 10:15:00,43.66,43.68,43.58,43.59,104945.55949101404,19.9246,19.9338,19.8881,19.8927,104945.5595
2010-08-09 10:20:00,43.58,43.6,43.53,43.56,76872.62232716779,19.8881,19.8973,19.8653,19.879,76872.6223
2010-08-09 10:25:00,43.55,43.57,43.52,43.53,114653.02374393283,19.8744,19.8836,19.8608,19.8653,114653.0237
2010-08-09 10:30:00,43.53,43.64,43.53,43.6,105601.46923783288,19.8653,19.9155,19.8653,19.8973,105601.4692
2010-08-09 10:35:00,43.6,43.61,43.56,43.57,65066.24688442871,19.8973,19.9018,19.879,19.8836,65066.2469
2010-08-09 10:40:00,43.57,43.61,43.57,43.6,60999.60645415191,19.8836,19.9018,19.8836,19.8973,60999.6065
2010-08-09 10:45:00,43.61,43.63,43.59,43.6,60606.06060606061,19.9018,19.911,19.8927,19.8973,60606.0606
2010-08-09 10:50:00,43.6,43.63,43.59,43.6,42502.951593860686,19.8973,19.911,19.8927,19.8973,42502.9516
2010-08-09 10:55:00,43.6,43.68,43.55,43.67,94582.1854912764,19.8973,19.9338,19.8744,19.9292,94582.1855
2010-08-09 11:00:00,43.67,43.68,43.54,43.54,79102.71546635183,19.9292,19.9338,19.8699,19.8699,79102.7155
2010-08-09 11:05:00,43.54,43.58,43.53,43.57,49717.9588088679,19.8699,19.8881,19.8653,19.8836,49717.9588
2010-08-09 11:10:00,43.57,43.65,43.57,43.64,91565.00065590975,19.8836,19.9201,19.8836,19.9155,91565.0007
2010-08-09 11:15:00,43.65,43.69,43.63,43.69,148366.7847304211,19.9201,19.9383,19.911,19.9383,148366.7847
2010-08-09 11:20:00,43.69,43.72,43.67,43.72,65853.33858061131,19.9383,19.952,19.9292,19.952,65853.3386
2010-08-09 11:25:00,43.72,43.75,43.71,43.74,63623.24544142727,19.952,19.9657,19.9475,19.9612,63623.2454
2010-08-09 11:30:00,43.74,43.83,43.74,43.82,97599.37032664304,19.9612,20.0022,19.9612,19.9977,97599.3703
2010-08-09 11:35:00,43.83,43.87,43.8,43.83,96812.27863046044,20.0022,20.0205,19.9885,20.0022,96812.2786
2010-08-09 11:40:00,43.84,43.84,43.79,43.82,103764.92194674013,20.0068,20.0068,19.984,19.9977,103764.9219
2010-08-09 11:45:00,43.83,43.83,43.79,43.82,44339.49888495344,20.0022,20.0022,19.984,19.9977,44339.4989
2010-08-09 11:50:00,43.83,43.85,43.8,43.81,62573.78984651712,20.0022,20.0114,19.9885,19.9931,62573.7898
2010-08-09 11:55:00,43.81,43.81,43.77,43.77,51029.778302505576,19.9931,19.9931,19.9748,19.9748,51029.7783
2010-08-09 12:00:00,43.78,43.8,43.75,43.79,90253.18116227209,19.9794,19.9885,19.9657,19.984,90253.1812
2010-08-09 12:05:00,43.79,43.79,43.75,43.79,59950.15085924177,19.984,19.984,19.9657,19.984,59950.1509
2010-08-09 12:10:00,43.79,43.81,43.79,43.81,39616.9487078578,19.984,19.9931,19.984,19.9931,39616.9487
2010-08-09 12:15:00,43.81,43.83,43.79,43.79,49193.231011412834,19.9931,20.0022,19.984,19.984,49193.231
2010-08-09 12:20:00,43.79,43.8,43.75,43.76,53653.417289780926,19.984,19.9885,19.9657,19.9703,53653.4173
2010-08-09 12:25:00,43.77,43.79,43.73,43.75,74248.98333989244,19.9748,19.984,19.9566,19.9657,74248.9833
2010-08-09 12:30:00,43.75,43.75,43.71,43.73,40928.76820149548,19.9657,19.9657,19.9475,19.9566,40928.7682
2010-08-09 12:35:00,43.73,43.79,43.73,43.79,41584.67794831431,19.9566,19.984,19.9566,19.984,41584.6779
2010-08-09 12:40:00,43.78,43.81,43.74,43.78,93270.36599763871,19.9794,19.9931,19.9612,19.9794,93270.366
2010-08-09 12:45:00,43.78,43.82,43.78,43.82,93532.72989636626,19.9794,19.9977,19.9794,19.9977,93532.7299
2010-08-09 12:50:00,43.81,43.82,43.8,43.8,57064.14797323888,19.9931,19.9977,19.9885,19.9885,57064.148
2010-08-09 12:55:00,43.8,43.82,43.8,43.81,46963.13787222879,19.9885,19.9977,19.9885,19.9931,46963.1379
2010-08-09 13:00:00,43.82,43.82,43.79,43.81,40666.40430276794,19.9977,19.9977,19.984,19.9931,40666.4043
2010-08-09 13:05:00,43.81,43.83,43.79,43.83,81595.17250426342,19.9931,20.0022,19.984,20.0022,81595.1725
2010-08-09 13:10:00,43.82,43.89,43.82,43.86,76610.25842844025,19.9977,20.0296,19.9977,20.0159,76610.2584
2010-08-09 13:15:00,43.85,43.89,43.84,43.88,104683.1955922865,20.0114,20.0296,20.0068,20.025,104683.1956
2010-08-09 13:20:00,43.88,43.88,43.8,43.8,130394.85766758496,20.025,20.025,19.9885,19.9885,130394.8577
2010-08-09 13:25:00,43.81,43.85,43.81,43.84,68345.7956185229,19.9931,20.0114,19.9931,20.0068,68345.7956
2010-08-09 13:30:00,43.83,43.84,43.8,43.83,83825.26564344746,20.0022,20.0068,19.9885,20.0022,83825.2656
2010-08-09 13:35:00,43.83,43.84,43.81,43.81,34369.670733307095,20.0022,20.0068,19.9931,19.9931,34369.6707
2010-08-09 13:40:00,43.8,43.82,43.79,43.82,30958.94004984914,19.9885,19.9977,19.984,19.9977,30958.94
2010-08-09 13:45:00,43.82,43.86,43.82,43.86,71100.616555162,19.9977,20.0159,19.9977,20.0159,71100.6166
2010-08-09 13:50:00,43.85,43.88,43.84,43.88,39485.76675849404,20.0114,20.025,20.0068,20.025,39485.7668
2010-08-09 13:55:00,43.88,43.88,43.81,43.83,74511.34723861997,20.025,20.025,19.9931,20.0022,74511.3472
2010-08-09 14:00:00,43.83,43.83,43.79,43.79,60212.51475796931,20.0022,20.0022,19.984,19.984,60212.5148
2010-08-09 14:05:00,43.79,43.84,43.79,43.8,62836.15374524466,19.984,20.0068,19.984,19.9885,62836.1537
2010-08-09 14:10:00,43.81,43.82,43.78,43.8,66246.88442870261,19.9931,19.9977,19.9794,19.9885,66246.8844
2010-08-09 14:15:00,43.79,43.81,43.76,43.8,36075.03607503608,19.984,19.9931,19.9703,19.9885,36075.0361
2010-08-09 14:20:00,43.81,43.83,43.79,43.82,88547.8158205431,19.9931,20.0022,19.984,19.9977,88547.8158
2010-08-09 14:25:00,43.82,43.82,43.78,43.78,79889.80716253443,19.9977,19.9977,19.9794,19.9794,79889.8072
2010-08-09 14:30:00,43.79,43.83,43.77,43.8,92483.27430145611,19.984,20.0022,19.9748,19.9885,92483.2743
2010-08-09 14:35:00,43.81,43.81,43.77,43.79,78446.80571953299,19.9931,19.9931,19.9748,19.984,78446.8057
2010-08-09 14:40:00,43.79,43.85,43.78,43.8,139708.77607241244,19.984,20.0114,19.9794,19.9885,139708.7761
2010-08-09 14:45:00,43.8,43.86,43.79,43.84,72281.25409943592,19.9885,20.0159,19.984,20.0068,72281.2541
2010-08-09 14:50:00,43.84,43.86,43.82,43.82,44601.86278368097,20.0068,20.0159,19.9977,19.9977,44601.8628
2010-08-09 14:55:00,43.82,43.86,43.82,43.85,103764.92194674013,19.9977,20.0159,19.9977,20.0114,103764.9219
2010-08-09 15:00:00,43.85,43.86,43.79,43.79,88678.99776990687,20.0114,20.0159,19.984,19.984,88678.9978
2010-08-09 15:05:00,43.79,43.8,43.76,43.79,114653.02374393283,19.984,19.9885,19.9703,19.984,114653.0237
2010-08-09 15:10:00,43.79,43.79,43.74,43.75,75954.34868162141,19.984,19.984,19.9612,19.9657,75954.3487
2010-08-09 15:15:00,43.76,43.78,43.74,43.76,77922.07792207792,19.9703,19.9794,19.9612,19.9703,77922.0779
2010-08-09 15:20:00,43.76,43.76,43.73,43.73,99960.64541519088,19.9703,19.9703,19.9566,19.9566,99960.6454
2010-08-09 15:25:00,43.73,43.73,43.71,43.73,125541.12554112554,19.9566,19.9566,19.9475,19.9566,125541.1255
2010-08-09 15:30:00,43.73,43.76,43.68,43.7,183392.36521054705,19.9566,19.9703,19.9338,19.9429,183392.3652
2010-08-09 15:35:00,43.69,43.71,43.68,43.7,202807.29371638465,19.9383,19.9475,19.9338,19.9429,202807.2937
2010-08-09 15:40:00,43.7,43.76,43.7,43.73,300669.02794175525,19.9429,19.9703,19.9429,19.9566,300669.0279
2010-08-09 15:45:00,43.73,43.76,43.72,43.73,238751.14784205693,19.9566,19.9703,19.952,19.9566,238751.1478
2010-08-09 15:50:00,43.73,43.73,43.66,43.69,280729.37163846253,19.9566,19.9566,19.9246,19.9383,280729.3716
2010-08-09 15:55:00,43.69,43.71,43.67,43.69,458087.3671782763,19.9383,19.9475,19.9292,19.9383,458087.3672
2010-08-10 09:30:00,43.09,43.37,42.93,43.28,354453.6271808999,19.6645,19.7923,19.5915,19.7512,354453.6272
2010-08-10 09:35:00,43.26,43.31,43.03,43.1,178932.17893217894,19.7421,19.7649,19.6371,19.6691,178932.1789
2010-08-10 09:40:00,43.09,43.12,42.99,43.07,215400.76085530632,19.6645,19.6782,19.6189,19.6554,215400.7609
2010-08-10 09:45:00,43.08,43.18,42.99,43.12,162140.88941361668,19.66,19.7056,19.6189,19.6782,162140.8894
2010-08-10 09:50:00,43.12,43.18,43.05,43.13,214744.8511084875,19.6782,19.7056,19.6463,19.6828,214744.8511
2010-08-10 09:55:00,43.12,43.15,43.1,43.13,105076.7414403778,19.6782,19.6919,19.6691,19.6828,105076.7414
2010-08-10 10:00:00,43.12,43.18,43.09,43.1,241899.51462678736,19.6782,19.7056,19.6645,19.6691,241899.5146
2010-08-10 10:05:00,43.1,43.18,43.08,43.16,251738.16082907,19.6691,19.7056,19.66,19.6965,251738.1608
2010-08-10 10:10:00,43.16,43.17,43.12,43.15,188377.2792863702,19.6965,19.701,19.6782,19.6919,188377.2793
2010-08-10 10:15:00,43.16,43.24,43.13,43.24,162665.61721107177,19.6965,19.733,19.6828,19.733,162665.6172
2010-08-10 10:20:00,43.25,43.27,43.18,43.27,103633.73999737635,19.7375,19.7467,19.7056,19.7467,103633.74
2010-08-10 10:25:00,43.25,43.26,43.2,43.21,88154.26997245179,19.7375,19.7421,19.7147,19.7193,88154.27
2010-08-10 10:30:00,43.21,43.22,43.15,43.17,109668.10966810968,19.7193,19.7238,19.6919,19.701,109668.1097
2010-08-10 10:35:00,43.17,43.2,43.15,43.2,74511.34723861997,19.701,19.7147,19.6919,19.7147,74511.3472
2010-08-10 10:40:00,43.2,43.21,43.18,43.19,94844.54939000394,19.7147,19.7193,19.7056,19.7102,94844.5494
2010-08-10 10:45:00,43.2,43.2,43.07,43.07,111635.8389085662,19.7147,19.7147,19.6554,19.6554,111635.8389
2010-08-10 10:50:00,43.08,43.09,43.03,43.05,123966.94214876034,19.66,19.6645,19.6371,19.6463,123966.9421
2010-08-10 10:55:00,43.03,43.06,43.02,43.06,92352.09235209235,19.6371,19.6508,19.6326,19.6508,92352.0924
2010-08-10 11:00:00,43.06,43.14,43.05,43.13,106913.28873147056,19.6508,19.6873,19.6463,19.6828,106913.2887
2010-08-10 11:05:00,43.14,43.19,43.13,43.19,59556.60501115047,19.6873,19.7102,19.6828,19.7102,59556.605
2010-08-10 11:10:00,43.2,43.25,43.2,43.25,61655.51620097075,19.7147,19.7375,19.7147,19.7375,61655.5162
2010-08-10 11:15:00,43.25,43.3,43.23,43.3,72150.07215007216,19.7375,19.7604,19.7284,19.7604,72150.0722
2010-08-10 11:20:00,43.3,43.31,43.28,43.28,48537.32126459399,19.7604,19.7649,19.7512,19.7512,48537.3213
2010-08-10 11:25:00,43.28,43.29,43.27,43.29,51948.05194805195,19.7512,19.7558,19.7467,19.7558,51948.0519
2010-08-10 11:30:00,43.29,43.35,43.29,43.34,72412.43604879969,19.7558,19.7832,19.7558,19.7786,72412.436
2010-08-10 11:35:00,43.34,43.39,43.34,43.37,78577.98766889676,19.7786,19.8014,19.7786,19.7923,78577.9877
2010-08-10 11:40:00,43.37,43.4,43.33,43.33,115833.66128820674,19.7923,19.806,19.774,19.774,115833.6613
2010-08-10 11:45:00,43.34,43.37,43.29,43.34,77003.80427653155,19.7786,19.7923,19.7558,19.7786,77003.8043
2010-08-10 11:50:00,43.33,43.37,43.31,43.34,49980.32270759544,19.774,19.7923,19.7649,19.7786,49980.3227
2010-08-10 11:55:00,43.34,43.38,43.32,43.34,94582.1854912764,19.7786,19.7969,19.7695,19.7786,94582.1855
2010-08-10 12:00:00,43.34,43.34,43.29,43.32,112160.56670602126,19.7786,19.7786,19.7558,19.7695,112160.5667
2010-08-10 12:05:00,43.32,43.37,43.28,43.3,111898.20280729372,19.7695,19.7923,19.7512,19.7604,111898.2028
2010-08-10 12:10:00,43.3,43.31,43.28,43.29,82906.99199790109,19.7604,19.7649,19.7512,19.7558,82906.992
2010-08-10 12:15:00,43.29,43.35,43.29,43.34,49324.4129607766,19.7558,19.7832,19.7558,19.7786,49324.413
2010-08-10 12:20:00,43.35,43.4,43.34,43.35,108225.10822510824,19.7832,19.806,19.7786,19.7832,108225.1082
2010-08-10 12:25:00,43.35,43.35,43.31,43.34,114521.84179456907,19.7832,19.7832,19.7649,19.7786,114521.8418
2010-08-10 12:30:00,43.34,43.34,43.29,43.31,52866.325593598325,19.7786,19.7786,19.7558,19.7649,52866.3256
2010-08-10 12:35:00,43.31,43.33,43.27,43.32,37649.219467401286,19.7649,19.774,19.7467,19.7695,37649.2195
2010-08-10 12:40:00,43.32,43.32,43.27,43.27,120556.21146530236,19.7695,19.7695,19.7467,19.7467,120556.2115
2010-08-10 12:45:00,43.27,43.27,43.22,43.26,123179.85045257772,19.7467,19.7467,19.7238,19.7421,123179.8505
2010-08-10 12:50:00,43.25,43.25,43.18,43.25,86711.26852945035,19.7375,19.7375,19.7056,19.7375,86711.2685
2010-08-10 12:55:00,43.25,43.31,43.24,43.31,55489.96458087368,19.7375,19.7649,19.733,19.7649,55489.9646
2010-08-10 13:00:00,43.31,43.33,43.28,43.29,93008.0020989112,19.7649,19.774,19.7512,19.7558,93008.0021
2010-08-10 13:05:00,43.3,43.31,43.27,43.28,41584.67794831431,19.7604,19.7649,19.7467,19.7512,41584.6779
2010-08-10 13:10:00,43.28,43.32,43.28,43.3,44470.6808343172,19.7512,19.7695,19.7512,19.7604,44470.6808
2010-08-10 13:15:00,43.29,43.29,43.18,43.2,113341.20425029517,19.7558,19.7558,19.7056,19.7147,113341.2043
2010-08-10 13:20:00,43.19,43.2,43.15,43.18,67558.70392234028,19.7102,19.7147,19.6919,19.7056,67558.7039
2010-08-10 13:25:00,43.18,43.18,43.12,43.15,91302.63675718222,19.7056,19.7056,19.6782,19.6919,91302.6368
2010-08-10 13:30:00,43.15,43.17,43.12,43.17,91565.00065590975,19.6919,19.701,19.6782,19.701,91565.0007
2010-08-10 13:35:00,43.17,43.23,43.17,43.21,62573.78984651712,19.701,19.7284,19.701,19.7193,62573.7898
2010-08-10 13:40:00,43.21,43.25,43.2,43.23,39092.22091040273,19.7193,19.7375,19.7147,19.7284,39092.2209
2010-08-10 13:45:00,43.24,43.25,43.18,43.21,52472.77974550702,19.733,19.7375,19.7056,19.7193,52472.7797
2010-08-10 13:50:00,43.21,43.23,43.18,43.23,39092.22091040273,19.7193,19.7284,19.7056,19.7284,39092.2209
2010-08-10 13:55:00,43.22,43.22,43.17,43.21,47094.31982159255,19.7238,19.7238,19.701,19.7193,47094.3198
2010-08-10 14:00:00,43.21,43.28,43.21,43.28,134723.8619965893,19.7193,19.7512,19.7193,19.7512,134723.862
2010-08-10 14:05:00,43.28,43.29,43.21,43.24,107438.01652892564,19.7512,19.7558,19.7193,19.733,107438.0165
2010-08-10 14:10:00,43.24,43.31,43.19,43.29,93663.91184573004,19.733,19.7649,19.7102,19.7558,93663.9118
2010-08-10 14:15:00,43.31,43.63,43.31,43.45,621146.5302374393,19.7649,19.911,19.7649,19.8288,621146.5302
2010-08-10 14:20:00,43.47,43.64,43.44,43.44,458874.4588744589,19.8379,19.9155,19.8242,19.8242,458874.4589
2010-08-10 14:25:00,43.44,43.46,43.34,43.44,350649.3506493507,19.8242,19.8334,19.7786,19.8242,350649.3506
2010-08-10 14:30:00,43.44,43.66,43.44,43.56,459399.186671914,19.8242,19.9246,19.8242,19.879,459399.1867
2010-08-10 14:35:00,43.57,43.61,43.49,43.53,210940.57457693823,19.8836,19.9018,19.8471,19.8653,210940.5746
2010-08-10 14:40:00,43.53,43.63,43.5,43.56,244523.1536140627,19.8653,19.911,19.8516,19.879,244523.1536
2010-08-10 14:45:00,43.56,43.58,43.52,43.57,230617.8669815033,19.879,19.8881,19.8608,19.8836,230617.867
2010-08-10 14:50:00,43.57,43.57,43.44,43.44,118982.02807293716,19.8836,19.8836,19.8242,19.8242,118982.0281
2010-08-10 14:55:00,43.44,43.44,43.37,43.41,111111.11111111112,19.8242,19.8242,19.7923,19.8106,111111.1111
2010-08-10 15:00:00,43.41,43.49,43.37,43.45,163977.43670470943,19.8106,19.8471,19.7923,19.8288,163977.4367
2010-08-10 15:05:00,43.46,43.5,43.42,43.5,169880.62442607898,19.8334,19.8516,19.8151,19.8516,169880.6244
2010-08-10 15:10:00,43.5,43.51,43.28,43.31,174996.72045126592,19.8516,19.8562,19.7512,19.7649,174996.7205
2010-08-10 15:15:00,43.31,43.38,43.25,43.29,240587.69513314968,19.7649,19.7969,19.7375,19.7558,240587.6951
2010-08-10 15:20:00,43.28,43.37,43.25,43.35,165945.16594516597,19.7512,19.7923,19.7375,19.7832,165945.1659
2010-08-10 15:25:00,43.35,43.47,43.32,43.46,196510.5601469238,19.7832,19.8379,19.7695,19.8334,196510.5601
2010-08-10 15:30:00,43.47,43.49,43.41,43.47,225501.7709563164,19.8379,19.8471,19.8106,19.8379,225501.771
2010-08-10 15:35:00,43.47,43.53,43.43,43.45,184573.0027548209,19.8379,19.8653,19.8197,19.8288,184573.0028
2010-08-10 15:40:00,43.46,43.53,43.45,43.47,326643.0539157812,19.8334,19.8653,19.8288,19.8379,326643.0539
2010-08-10 15:45:00,43.47,43.53,43.44,43.45,347763.3477633478,19.8379,19.8653,19.8242,19.8288,347763.3478
2010-08-10 15:50:00,43.44,43.46,43.35,43.4,219860.9471336744,19.8242,19.8334,19.7832,19.806,219860.9471
2010-08-10 15:55:00,43.41,43.45,43.34,43.38,520398.79312606587,19.8106,19.8288,19.7786,19.7969,520398.7931
2010-08-11 09:30:00,42.65,42.69,42.46,42.46,107700.38042765316,19.4637,19.482,19.377,19.377,107700.3804
2010-08-11 09:35:00,42.48,42.61,42.47,42.55,349731.07700380427,19.3861,19.4455,19.3816,19.4181,349731.077
2010-08-11 09:40:00,42.55,42.64,42.44,42.46,142463.59700905156,19.4181,19.4592,19.3679,19.377,142463.597
2010-08-11 09:45:00,42.46,42.53,42.38,42.5,104420.83169355895,19.377,19.409,19.3405,19.3953,104420.8317
2010-08-11 09:50:00,42.49,42.55,42.45,42.53,202413.7478682933,19.3907,19.4181,19.3725,19.409,202413.7479
2010-08-11 09:55:00,42.54,42.57,42.47,42.54,169880.62442607898,19.4135,19.4272,19.3816,19.4135,169880.6244
2010-08-11 10:00:00,42.55,42.57,42.51,42.54,135510.95369277187,19.4181,19.4272,19.3998,19.4135,135510.9537
2010-08-11 10:05:00,42.54,42.59,42.51,42.54,196641.74209628755,19.4135,19.4363,19.3998,19.4135,196641.7421
2010-08-11 10:10:00,42.54,42.58,42.53,42.58,210678.2106782107,19.4135,19.4318,19.409,19.4318,210678.2107
2010-08-11 10:15:00,42.58,42.59,42.48,42.49,314574.3145743146,19.4318,19.4363,19.3861,19.3907,314574.3146
2010-08-11 10:20:00,42.49,42.56,42.47,42.55,209104.02728584548,19.3907,19.4226,19.3816,19.4181,209104.0273
2010-08-11 10:25:00,42.54,42.58,42.52,42.58,78971.53351698807,19.4135,19.4318,19.4044,19.4318,78971.5335
2010-08-11 10:30:00,42.57,42.57,42.44,42.47,256198.347107438,19.4272,19.4272,19.3679,19.3816,256198.3471
2010-08-11 10:35:00,42.48,42.56,42.45,42.56,243473.69801915257,19.3861,19.4226,19.3725,19.4226,243473.698
2010-08-11 10:40:00,42.56,42.57,42.51,42.57,178932.17893217894,19.4226,19.4272,19.3998,19.4272,178932.1789
2010-08-11 10:45:00,42.56,42.56,42.47,42.5,133936.77030040667,19.4226,19.4226,19.3816,19.3953,133936.7703
2010-08-11 10:50:00,42.5,42.57,42.48,42.54,124360.48799685165,19.3953,19.4272,19.3861,19.4135,124360.488
2010-08-11 10:55:00,42.55,42.62,42.54,42.6,140889.41361668636,19.4181,19.45,19.4135,19.4409,140889.4136
2010-08-11 11:00:00,42.6,42.66,42.53,42.64,310376.49219467404,19.4409,19.4683,19.409,19.4592,310376.4922
2010-08-11 11:05:00,42.64,42.64,42.54,42.54,131181.94936376755,19.4592,19.4592,19.4135,19.4135,131181.9494
2010-08-11 11:10:00,42.55,42.56,42.45,42.49,127246.49088285452,19.4181,19.4226,19.3725,19.3907,127246.4909
2010-08-11 11:15:00,42.48,42.51,42.4,42.42,331496.7860422406,19.3861,19.3998,19.3496,19.3588,331496.786
2010-08-11 11:20:00,42.41,42.44,42.38,42.41,224583.49731077004,19.3542,19.3679,19.3405,19.3542,224583.4973
2010-08-11 11:25:00,42.41,42.46,42.38,42.45,173816.082906992,19.3542,19.377,19.3405,19.3725,173816.0829
2010-08-11 11:30:00,42.45,42.46,42.42,42.44,93926.27574445755,19.3725,19.377,19.3588,19.3679,93926.2757
2010-08-11 11:35:00,42.44,42.47,42.42,42.45,92089.72845336482,19.3679,19.3816,19.3588,19.3725,92089.7285
2010-08-11 11:40:00,42.45,42.49,42.43,42.44,87891.90607372425,19.3725,19.3907,19.3633,19.3679,87891.9061
2010-08-11 11:45:00,42.44,42.46,42.41,42.44,155057.06414797326,19.3679,19.377,19.3542,19.3679,155057.0641
2010-08-11 11:50:00,42.44,42.44,42.42,42.43,154269.97245179064,19.3679,19.3679,19.3588,19.3633,154269.9725
2010-08-11 11:55:00,42.42,42.43,42.41,42.42,39879.312606585336,19.3588,19.3633,19.3542,19.3588,39879.3126
2010-08-11 12:00:00,42.42,42.42,42.35,42.35,126590.58113603567,19.3588,19.3588,19.3268,19.3268,126590.5811
2010-08-11 12:05:00,42.35,42.35,42.28,42.28,157024.79338842977,19.3268,19.3268,19.2949,19.2949,157024.7934
2010-08-11 12:10:00,42.28,42.32,42.28,42.31,133412.0425029516,19.2949,19.3131,19.2949,19.3086,133412.0425
2010-08-11 12:15:00,42.31,42.32,42.25,42.25,95500.45913682276,19.3086,19.3131,19.2812,19.2812,95500.4591
2010-08-11 12:20:00,42.25,42.32,42.25,42.32,130263.67571822116,19.2812,19.3131,19.2812,19.3131,130263.6757
2010-08-11 12:25:00,42.32,42.34,42.27,42.27,104420.83169355895,19.3131,19.3223,19.2903,19.2903,104420.8317
2010-08-11 12:30:00,42.28,42.32,42.28,42.28,80676.89885871705,19.2949,19.3131,19.2949,19.2949,80676.8989
2010-08-11 12:35:00,42.28,42.29,42.21,42.25,138921.68437622982,19.2949,19.2994,19.2629,19.2812,138921.6844
2010-08-11 12:40:00,42.25,42.25,42.16,42.18,137609.86488259217,19.2812,19.2812,19.2401,19.2492,137609.8649
2010-08-11 12:45:00,42.18,42.22,42.16,42.16,150465.6959202414,19.2492,19.2675,19.2401,19.2401,150465.6959
2010-08-11 12:50:00,42.16,42.21,42.12,42.17,172373.08146399056,19.2401,19.2629,19.2219,19.2447,172373.0815
2010-08-11 12:55:00,42.16,42.2,42.16,42.18,76741.44037780401,19.2401,19.2584,19.2401,19.2492,76741.4404
2010-08-11 13:00:00,42.19,42.25,42.18,42.23,122392.75875639512,19.2538,19.2812,19.2492,19.2721,122392.7588
2010-08-11 13:05:00,42.23,42.25,42.22,42.23,125541.12554112554,19.2721,19.2812,19.2675,19.2721,125541.1255
2010-08-11 13:10:00,42.23,42.23,42.21,42.22,82119.90030171849,19.2721,19.2721,19.2629,19.2675,82119.9003
2010-08-11 13:15:00,42.22,42.28,42.22,42.26,70969.43460579825,19.2675,19.2949,19.2675,19.2857,70969.4346
2010-08-11 13:20:00,42.25,42.25,42.19,42.19,109274.56382001836,19.2812,19.2812,19.2538,19.2538,109274.5638
2010-08-11 13:25:00,42.19,42.25,42.19,42.23,71756.52630198085,19.2538,19.2812,19.2538,19.2721,71756.5263
2010-08-11 13:30:00,42.24,42.27,42.23,42.26,158074.2489833399,19.2766,19.2903,19.2721,19.2857,158074.249
2010-08-11 13:35:00,42.26,42.28,42.23,42.23,89728.453364817,19.2857,19.2949,19.2721,19.2721,89728.4534
2010-08-11 13:40:00,42.24,42.27,42.23,42.26,97074.642529188,19.2766,19.2903,19.2721,19.2857,97074.6425
2010-08-11 13:45:00,42.26,42.26,42.22,42.26,67427.52197297652,19.2857,19.2857,19.2675,19.2857,67427.522
2010-08-11 13:50:00,42.26,42.28,42.2,42.22,73461.89164370982,19.2857,19.2949,19.2584,19.2675,73461.8916
2010-08-11 13:55:00,42.22,42.26,42.21,42.22,57588.87577069396,19.2675,19.2857,19.2629,19.2675,57588.8758
2010-08-11 14:00:00,42.23,42.32,42.23,42.29,121736.84900957628,19.2721,19.3131,19.2721,19.2994,121736.849
2010-08-11 14:05:00,42.29,42.32,42.27,42.3,97337.00642791552,19.2994,19.3131,19.2903,19.304,97337.0064
2010-08-11 14:10:00,42.3,42.33,42.28,42.31,155712.97389479209,19.304,19.3177,19.2949,19.3086,155712.9739
2010-08-11 14:15:00,42.3,42.31,42.28,42.31,102715.46635183,19.304,19.3086,19.2949,19.3086,102715.4664
2010-08-11 14:20:00,42.31,42.34,42.29,42.31,118588.48222484588,19.3086,19.3223,19.2994,19.3086,118588.4822
2010-08-11 14:25:00,42.3,42.35,42.3,42.34,115308.93349075167,19.304,19.3268,19.304,19.3223,115308.9335
2010-08-11 14:30:00,42.34,42.35,42.32,42.33,133149.67860422406,19.3223,19.3268,19.3131,19.3177,133149.6786
2010-08-11 14:35:00,42.34,42.34,42.24,42.29,196904.1059950151,19.3223,19.3223,19.2766,19.2994,196904.106
2010-08-11 14:40:00,42.29,42.31,42.24,42.28,112816.4764528401,19.2994,19.3086,19.2766,19.2949,112816.4765
2010-08-11 14:45:00,42.28,42.29,42.23,42.28,93926.27574445755,19.2949,19.2994,19.2721,19.2949,93926.2757
2010-08-11 14:50:00,42.28,42.28,42.12,42.15,262101.5348288076,19.2949,19.2949,19.2219,19.2355,262101.5348
2010-08-11 14:55:00,42.14,42.2,42.08,42.19,202807.29371638465,19.231,19.2584,19.2036,19.2538,202807.2937
2010-08-11 15:00:00,42.19,42.24,42.16,42.24,120425.02951593862,19.2538,19.2766,19.2401,19.2766,120425.0295
2010-08-11 15:05:00,42.24,42.26,42.21,42.25,112816.4764528401,19.2766,19.2857,19.2629,19.2812,112816.4765
2010-08-11 15:10:00,42.25,42.28,42.23,42.28,66902.79417552146,19.2812,19.2949,19.2721,19.2949,66902.7942
2010-08-11 15:15:00,42.27,42.28,42.16,42.19,176308.53994490358,19.2903,19.2949,19.2401,19.2538,176308.5399
2010-08-11 15:20:00,42.18,42.23,42.16,42.18,133674.40640167912,19.2492,19.2721,19.2401,19.2492,133674.4064
2010-08-11 15:25:00,42.19,42.26,42.19,42.25,170536.5341728978,19.2538,19.2857,19.2538,19.2812,170536.5342
2010-08-11 15:30:00,42.25,42.38,42.25,42.35,336744.0640167913,19.2812,19.3405,19.2812,19.3268,336744.064
2010-08-11 15:35:00,42.36,42.36,42.28,42.33,223796.40561458745,19.3314,19.3314,19.2949,19.3177,223796.4056
2010-08-11 15:40:00,42.33,42.36,42.24,42.25,348025.7116620753,19.3177,19.3314,19.2766,19.2812,348025.7117
2010-08-11 15:45:00,42.26,42.34,42.25,42.31,342384.88783943333,19.2857,19.3223,19.2812,19.3086,342384.8878
2010-08-11 15:50:00,42.32,42.35,42.27,42.32,388429.7520661157,19.3131,19.3268,19.2903,19.3131,388429.7521
2010-08-11 15:55:00,42.32,42.4,42.32,42.35,630329.2666929031,19.3131,19.3496,19.3131,19.3268,630329.2667
2010-08-12 09:30:00,41.77,41.88,41.62,41.84,293060.4748786567,19.0621,19.1123,18.9937,19.0941,293060.4749
2010-08-12 09:35:00,41.84,42.0,41.84,41.88,234422.1435130526,19.0941,19.1671,19.0941,19.1123,234422.1435
2010-08-12 09:40:00,41.88,42.18,41.88,42.15,278368.09654991474,19.1123,19.2492,19.1123,19.2355,278368.0965
2010-08-12 09:45:00,42.15,42.21,42.07,42.09,258559.62219598584,19.2355,19.2629,19.199,19.2082,258559.6222
2010-08-12 09:50:00,42.09,42.1,41.92,41.93,183261.1832611833,19.2082,19.2127,19.1306,19.1351,183261.1833
2010-08-12 09:55:00,41.93,42.12,41.93,42.07,189557.9168306441,19.1351,19.2219,19.1351,19.199,189557.9168
2010-08-12 10:00:00,42.07,42.14,42.07,42.12,186803.095894005,19.199,19.231,19.199,19.2219,186803.0959
2010-08-12 10:05:00,42.12,42.22,42.09,42.19,205824.4785517513,19.2219,19.2675,19.2082,19.2538,205824.4786
2010-08-12 10:10:00,42.19,42.24,42.12,42.12,198609.47133674409,19.2538,19.2766,19.2219,19.2219,198609.4713
2010-08-12 10:15:00,42.12,42.18,42.12,42.16,253049.9803227076,19.2219,19.2492,19.2219,19.2401,253049.9803
2010-08-12 10:20:00,42.16,42.22,42.16,42.19,159123.70457825004,19.2401,19.2675,19.2401,19.2538,159123.7046
2010-08-12 10:25:00,42.2,42.22,42.06,42.07,151252.78761642397,19.2584,19.2675,19.1945,19.199,151252.7876
2010-08-12 10:30:00,42.06,42.09,42.04,42.07,160304.34212252396,19.1945,19.2082,19.1853,19.199,160304.3421
2010-08-12 10:35:00,42.08,42.12,42.06,42.1,111767.02085792997,19.2036,19.2219,19.1945,19.2127,111767.0209
2010-08-12 10:40:00,42.1,42.17,42.07,42.16,165551.62009707466,19.2127,19.2447,19.199,19.2401,165551.6201
2010-08-12 10:45:00,42.16,42.16,42.12,42.13,124491.6699462154,19.2401,19.2401,19.2219,19.2264,124491.6699
2010-08-12 10:50:00,42.13,42.16,42.11,42.14,104158.46779483143,19.2264,19.2401,19.2173,19.231,104158.4678
2010-08-12 10:55:00,42.15,42.17,42.05,42.08,100747.73711137348,19.2355,19.2447,19.1899,19.2036,100747.7371
2010-08-12 11:00:00,42.08,42.13,42.03,42.03,95369.277187459,19.2036,19.2264,19.1808,19.1808,95369.2772
2010-08-12 11:05:00,42.03,42.05,41.99,42.01,69526.4331627968,19.1808,19.1899,19.1625,19.1717,69526.4332
2010-08-12 11:10:00,42.02,42.04,41.98,42.03,106519.74288337924,19.1762,19.1853,19.158,19.1808,106519.7429
2010-08-12 11:15:00,42.02,42.13,42.01,42.12,148760.3305785124,19.1762,19.2264,19.1717,19.2219,148760.3306
2010-08-12 11:20:00,42.13,42.23,42.12,42.19,226288.86265249905,19.2264,19.2721,19.2219,19.2538,226288.8627
2010-08-12 11:25:00,42.19,42.25,42.16,42.23,124229.30604748787,19.2538,19.2812,19.2401,19.2721,124229.306
2010-08-12 11:30:00,42.23,42.35,42.22,42.33,153089.33490751672,19.2721,19.3268,19.2675,19.3177,153089.3349
2010-08-12 11:35:00,42.34,42.38,42.31,42.33,112160.56670602126,19.3223,19.3405,19.3086,19.3177,112160.5667
2010-08-12 11:40:00,42.33,42.34,42.26,42.28,152039.8793126066,19.3177,19.3223,19.2857,19.2949,152039.8793
2010-08-12 11:45:00,42.29,42.36,42.28,42.35,80545.71690935327,19.2994,19.3314,19.2949,19.3268,80545.7169
2010-08-12 11:50:00,42.35,42.4,42.34,42.38,80939.26275744458,19.3268,19.3496,19.3223,19.3405,80939.2628
2010-08-12 11:55:00,42.39,42.4,42.32,42.32,96943.46057982424,19.3451,19.3496,19.3131,19.3131,96943.4606
2010-08-12 12:00:00,42.32,42.32,42.24,42.28,89859.63531418078,19.3131,19.3131,19.2766,19.2949,89859.6353
2010-08-12 12:05:00,42.27,42.36,42.27,42.33,41059.95015085925,19.2903,19.3314,19.2903,19.3177,41059.9502
2010-08-12 12:10:00,42.33,42.37,42.32,42.35,47487.86566968385,19.3177,19.3359,19.3131,19.3268,47487.8657
2010-08-12 12:15:00,42.35,42.41,42.35,42.36,71362.98045388954,19.3268,19.3542,19.3268,19.3314,71362.9805
2010-08-12 12:20:00,42.36,42.36,42.31,42.35,80676.89885871705,19.3314,19.3314,19.3086,19.3268,80676.8989
2010-08-12 12:25:00,42.35,42.35,42.3,42.31,72281.25409943592,19.3268,19.3268,19.304,19.3086,72281.2541
2010-08-12 12:30:00,42.32,42.35,42.31,42.35,65722.15663124755,19.3131,19.3268,19.3086,19.3268,65722.1566
2010-08-12 12:35:00,42.34,42.35,42.31,42.34,65328.61078315624,19.3223,19.3268,19.3086,19.3223,65328.6108
2010-08-12 12:40:00,42.34,42.35,42.29,42.31,52079.23389741572,19.3223,19.3268,19.2994,19.3086,52079.2339
2010-08-12 12:45:00,42.3,42.32,42.29,42.3,81201.62665617211,19.304,19.3131,19.2994,19.304,81201.6267
2010-08-12 12:50:00,42.31,42.32,42.26,42.31,61524.33425160698,19.3086,19.3131,19.2857,19.3086,61524.3343
2010-08-12 12:55:00,42.31,42.36,42.28,42.32,84743.53928899384,19.3086,19.3314,19.2949,19.3131,84743.5393
2010-08-12 13:00:00,42.32,42.34,42.32,42.33,32139.57759412305,19.3131,19.3223,19.3131,19.3177,32139.5776
2010-08-12 13:05:00,42.33,42.33,42.27,42.27,57326.51187196642,19.3177,19.3177,19.2903,19.2903,57326.5119
2010-08-12 13:10:00,42.27,42.32,42.26,42.32,39354.58480913026,19.2903,19.3131,19.2857,19.3131,39354.5848
2010-08-12 13:15:00,42.32,42.32,42.29,42.31,57064.14797323888,19.3131,19.3131,19.2994,19.3086,57064.148
2010-08-12 13:20:00,42.31,42.32,42.23,42.25,67689.88587170406,19.3086,19.3131,19.2721,19.2812,67689.8859
2010-08-12 13:25:00,42.25,42.28,42.23,42.26,72937.16384625476,19.2812,19.2949,19.2721,19.2857,72937.1638
2010-08-12 13:30:00,42.26,42.28,42.19,42.25,79102.71546635183,19.2857,19.2949,19.2538,19.2812,79102.7155
2010-08-12 13:35:00,42.25,42.28,42.25,42.26,51948.05194805195,19.2812,19.2949,19.2812,19.2857,51948.0519
2010-08-12 13:40:00,42.26,42.27,42.18,42.19,60081.33280860554,19.2857,19.2903,19.2492,19.2538,60081.3328
2010-08-12 13:45:00,42.19,42.21,42.14,42.16,54046.96313787223,19.2538,19.2629,19.231,19.2401,54046.9631
2010-08-12 13:50:00,42.16,42.18,42.1,42.12,84087.629542175,19.2401,19.2492,19.2127,19.2219,84087.6295
2010-08-12 13:55:00,42.12,42.12,42.09,42.12,70182.34290961563,19.2219,19.2219,19.2082,19.2219,70182.3429
2010-08-12 14:00:00,42.12,42.15,42.11,42.13,70575.88875770694,19.2219,19.2355,19.2173,19.2264,70575.8888
2010-08-12 14:05:00,42.14,42.25,42.14,42.23,85268.2670864489,19.231,19.2812,19.231,19.2721,85268.2671
2010-08-12 14:10:00,42.24,42.26,42.22,42.23,55227.60068214614,19.2766,19.2857,19.2675,19.2721,55227.6007
2010-08-12 14:15:00,42.22,42.25,42.21,42.22,74642.52918798373,19.2675,19.2812,19.2629,19.2675,74642.5292
2010-08-12 14:20:00,42.22,42.22,42.16,42.19,95238.09523809524,19.2675,19.2675,19.2401,19.2538,95238.0952
2010-08-12 14:25:00,42.19,42.22,42.16,42.22,72937.16384625476,19.2538,19.2675,19.2401,19.2675,72937.1638
2010-08-12 14:30:00,42.21,42.21,42.16,42.18,70313.5248589794,19.2629,19.2629,19.2401,19.2492,70313.5249
2010-08-12 14:35:00,42.18,42.19,42.09,42.14,84349.99344090253,19.2492,19.2538,19.2082,19.231,84349.9934
2010-08-12 14:40:00,42.14,42.18,42.12,42.18,69919.9790108881,19.231,19.2492,19.2219,19.2492,69919.979
2010-08-12 14:45:00,42.18,42.19,42.12,42.16,81988.71835235471,19.2492,19.2538,19.2219,19.2401,81988.7184
2010-08-12 14:50:00,42.16,42.25,42.14,42.24,76872.62232716779,19.2401,19.2812,19.231,19.2766,76872.6223
2010-08-12 14:55:00,42.25,42.26,42.22,42.24,60343.696707333074,19.2812,19.2857,19.2675,19.2766,60343.6967
2010-08-12 15:00:00,42.24,42.32,42.23,42.31,128558.3103764922,19.2766,19.3131,19.2721,19.3086,128558.3104
2010-08-12 15:05:00,42.31,42.37,42.28,42.36,103896.1038961039,19.3086,19.3359,19.2949,19.3314,103896.1039
2010-08-12 15:10:00,42.36,42.41,42.33,42.33,183261.1832611833,19.3314,19.3542,19.3177,19.3177,183261.1833
2010-08-12 15:15:00,42.34,42.35,42.27,42.28,119900.30171848352,19.3223,19.3268,19.2903,19.2949,119900.3017
2010-08-12 15:20:00,42.28,42.31,42.28,42.3,120818.57536402992,19.2949,19.3086,19.2949,19.304,120818.5754
2010-08-12 15:25:00,42.3,42.32,42.25,42.3,160697.88797061524,19.304,19.3131,19.2812,19.304,160697.888
2010-08-12 15:30:00,42.3,42.34,42.29,42.33,264593.99186671915,19.304,19.3223,19.2994,19.3177,264593.9919
2010-08-12 15:35:00,42.34,42.34,42.27,42.28,202544.9298176571,19.3223,19.3223,19.2903,19.2949,202544.9298
2010-08-12 15:40:00,42.28,42.28,42.11,42.23,244523.1536140627,19.2949,19.2949,19.2173,19.2721,244523.1536
2010-08-12 15:45:00,42.23,42.25,42.18,42.23,378066.37806637806,19.2721,19.2812,19.2492,19.2721,378066.3781
2010-08-12 15:50:00,42.23,42.27,42.2,42.24,182605.27351436444,19.2721,19.2903,19.2584,19.2766,182605.2735
2010-08-12 15:55:00,42.24,42.25,42.19,42.19,270890.72543618,19.2766,19.2812,19.2538,19.2538,270890.7254
2010-08-13 09:30:00,41.82,42.12,41.8,42.12,207398.6619441165,19.0849,19.2219,19.0758,19.2219,207398.6619
2010-08-13 09:35:00,42.12,42.21,42.05,42.17,159386.06847697758,19.2219,19.2629,19.1899,19.2447,159386.0685
2010-08-13 09:40:00,42.17,42.26,42.08,42.18,228781.3196904106,19.2447,19.2857,19.2036,19.2492,228781.3197
2010-08-13 09:45:00,42.19,42.23,42.15,42.17,125934.67138921683,19.2538,19.2721,19.2355,19.2447,125934.6714
2010-08-13 09:50:00,42.16,42.17,42.09,42.15,99173.55371900828,19.2401,19.2447,19.2082,19.2355,99173.5537
2010-08-13 09:55:00,42.14,42.26,42.12,42.25,221959.8583234947,19.231,19.2857,19.2219,19.2812,221959.8583
2010-08-13 10:00:00,42.25,42.25,42.16,42.22,160697.88797061524,19.2812,19.2812,19.2401,19.2675,160697.888
2010-08-13 10:05:00,42.22,42.25,42.17,42.17,283484.1925751017,19.2675,19.2812,19.2447,19.2447,283484.1926
2010-08-13 10:10:00,42.17,42.18,42.09,42.18,111111.11111111112,19.2447,19.2492,19.2082,19.2492,111111.1111
2010-08-13 10:15:00,42.19,42.23,42.17,42.18,107700.38042765316,19.2538,19.2721,19.2447,19.2492,107700.3804
2010-08-13 10:20:00,42.18,42.19,42.12,42.12,150728.0598189689,19.2492,19.2538,19.2219,19.2219,150728.0598
2010-08-13 10:25:00,42.11,42.11,42.02,42.06,160829.06991997905,19.2173,19.2173,19.1762,19.1945,160829.0699
2010-08-13 10:30:00,42.07,42.09,41.95,42.0,135117.40784468057,19.199,19.2082,19.1443,19.1671,135117.4078
2010-08-13 10:35:00,42.0,42.12,42.0,42.11,118457.30027548208,19.1671,19.2219,19.1671,19.2173,118457.3003
2010-08-13 10:40:00,42.12,42.14,42.07,42.13,59556.60501115047,19.2219,19.231,19.199,19.2264,59556.605
2010-08-13 10:45:00,42.12,42.16,42.03,42.03,64935.06493506494,19.2219,19.2401,19.1808,19.1808,64935.0649
2010-08-13 10:50:00,42.03,42.06,41.93,41.95,61261.97035287945,19.1808,19.1945,19.1351,19.1443,61261.9704
2010-08-13 10:55:00,41.96,42.02,41.95,42.0,54440.50898596353,19.1488,19.1762,19.1443,19.1671,54440.509
2010-08-13 11:00:00,42.0,42.01,41.96,41.99,57195.32992260265,19.1671,19.1717,19.1488,19.1625,57195.3299
2010-08-13 11:05:00,42.0,42.09,42.0,42.06,77266.16817525908,19.1671,19.2082,19.1671,19.1945,77266.1682
2010-08-13 11:10:00,42.06,42.07,41.99,42.0,54965.2367834186,19.1945,19.199,19.1625,19.1671,54965.2368
2010-08-13 11:15:00,42.01,42.07,42.0,42.0,60606.06060606061,19.1717,19.199,19.1671,19.1671,60606.0606
2010-08-13 11:20:00,42.01,42.07,41.97,42.04,80545.71690935327,19.1717,19.199,19.1534,19.1853,80545.7169
2010-08-13 11:25:00,42.04,42.07,42.01,42.04,48012.593467138926,19.1853,19.199,19.1717,19.1853,48012.5935
2010-08-13 11:30:00,42.05,42.07,41.98,42.0,67033.97612488522,19.1899,19.199,19.158,19.1671,67033.9761
2010-08-13 11:35:00,42.0,42.02,41.94,41.96,57195.32992260265,19.1671,19.1762,19.1397,19.1488,57195.3299
2010-08-13 11:40:00,41.95,42.03,41.95,42.03,68608.15951725043,19.1443,19.1808,19.1443,19.1808,68608.1595
2010-08-13 11:45:00,42.03,42.06,41.98,42.06,60081.33280860554,19.1808,19.1945,19.158,19.1945,60081.3328
2010-08-13 11:50:00,42.06,42.06,41.96,42.02,104420.83169355895,19.1945,19.1945,19.1488,19.1762,104420.8317
2010-08-13 11:55:00,42.02,42.06,42.0,42.0,109143.3818706546,19.1762,19.1945,19.1671,19.1671,109143.3819
2010-08-13 12:00:00,42.0,42.06,42.0,42.06,62180.243998425816,19.1671,19.1945,19.1671,19.1945,62180.244
2010-08-13 12:05:00,42.06,42.1,42.03,42.04,52603.961694870784,19.1945,19.2127,19.1808,19.1853,52603.9617
2010-08-13 12:10:00,42.04,42.06,42.02,42.02,81463.99055489965,19.1853,19.1945,19.1762,19.1762,81463.9906
2010-08-13 12:15:00,42.02,42.06,42.0,42.06,38436.31116358389,19.1762,19.1945,19.1671,19.1945,38436.3112
2010-08-13 12:20:00,42.06,42.12,42.04,42.11,60474.87865669684,19.1945,19.2219,19.1853,19.2173,60474.8787
2010-08-13 12:25:00,42.09,42.13,42.08,42.13,58507.149416240325,19.2082,19.2264,19.2036,19.2264,58507.1494
2010-08-13 12:30:00,42.13,42.17,42.13,42.14,106126.19703528794,19.2264,19.2447,19.2264,19.231,106126.197
2010-08-13 12:35:00,42.15,42.18,42.12,42.14,90121.99921290833,19.2355,19.2492,19.2219,19.231,90121.9992
2010-08-13 12:40:00,42.13,42.21,42.13,42.2,58769.513314967866,19.2264,19.2629,19.2264,19.2584,58769.5133
2010-08-13 12:45:00,42.2,42.2,42.14,42.19,110717.56526301982,19.2584,19.2584,19.231,19.2538,110717.5653
2010-08-13 12:50:00,42.17,42.22,42.17,42.22,333726.8791814246,19.2447,19.2675,19.2447,19.2675,333726.8792
2010-08-13 12:55:00,42.22,42.22,42.18,42.19,22956.84113865932,19.2675,19.2675,19.2492,19.2538,22956.8411
2010-08-13 13:00:00,42.2,42.23,42.19,42.19,63492.06349206349,19.2584,19.2721,19.2538,19.2538,63492.0635
2010-08-13 13:05:00,42.19,42.23,42.17,42.22,92614.45625081989,19.2538,19.2721,19.2447,19.2675,92614.4563
2010-08-13 13:10:00,42.22,42.22,42.19,42.21,37518.03751803752,19.2675,19.2675,19.2538,19.2629,37518.0375
2010-08-13 13:15:00,42.21,42.22,42.19,42.21,39879.312606585336,19.2629,19.2675,19.2538,19.2629,39879.3126
2010-08-13 13:20:00,42.19,42.2,42.13,42.16,24137.47868293323,19.2538,19.2584,19.2264,19.2401,24137.4787
2010-08-13 13:25:00,42.15,42.21,42.15,42.19,26498.75377148105,19.2355,19.2629,19.2355,19.2538,26498.7538
2010-08-13 13:30:00,42.19,42.2,42.16,42.16,29647.120556211463,19.2538,19.2584,19.2401,19.2401,29647.1206
2010-08-13 13:35:00,42.16,42.19,42.12,42.19,41322.31404958678,19.2401,19.2538,19.2219,19.2538,41322.314
2010-08-13 13:40:00,42.19,42.2,42.16,42.17,32139.57759412305,19.2538,19.2584,19.2401,19.2447,32139.5776
2010-08-13 13:45:00,42.16,42.19,42.13,42.13,48668.50321395776,19.2401,19.2538,19.2264,19.2264,48668.5032
2010-08-13 13:50:00,42.13,42.13,42.09,42.09,83431.71979535616,19.2264,19.2264,19.2082,19.2082,83431.7198
2010-08-13 13:55:00,42.1,42.14,42.06,42.07,101797.19270628362,19.2127,19.231,19.1945,19.199,101797.1927
2010-08-13 14:00:00,42.07,42.09,42.04,42.07,72018.89020070838,19.199,19.2082,19.1853,19.199,72018.8902
2010-08-13 14:05:00,42.07,42.1,42.06,42.09,232192.0503738685,19.199,19.2127,19.1945,19.2082,232192.0504
2010-08-13 14:10:00,42.09,42.09,42.03,42.03,26629.935720844813,19.2082,19.2082,19.1808,19.1808,26629.9357
2010-08-13 14:15:00,42.04,42.08,42.04,42.06,30958.94004984914,19.1853,19.2036,19.1853,19.1945,30958.94
2010-08-13 14:20:00,42.06,42.06,42.01,42.04,41978.22379640562,19.1945,19.1945,19.1717,19.1853,41978.2238
2010-08-13 14:25:00,42.04,42.07,42.02,42.06,34107.30683457956,19.1853,19.199,19.1762,19.1945,34107.3068
2010-08-13 14:30:00,42.06,42.07,42.02,42.03,36993.30972058245,19.1945,19.199,19.1762,19.1808,36993.3097
2010-08-13 14:35:00,42.03,42.04,42.0,42.01,40797.58625213171,19.1808,19.1853,19.1671,19.1717,40797.5863
2010-08-13 14:40:00,42.02,42.03,41.97,41.98,77922.07792207792,19.1762,19.1808,19.1534,19.158,77922.0779
2010-08-13 14:45:00,41.98,41.98,41.93,41.93,89990.81726354454,19.158,19.158,19.1351,19.1351,89990.8173
2010-08-13 14:50:00,41.93,41.97,41.91,41.96,64410.337137609866,19.1351,19.1534,19.126,19.1488,64410.3371
2010-08-13 14:55:00,41.96,42.0,41.96,42.0,49062.04906204907,19.1488,19.1671,19.1488,19.1671,49062.0491
2010-08-13 15:00:00,41.99,42.01,41.97,42.0,93663.91184573004,19.1625,19.1717,19.1534,19.1671,93663.9118
2010-08-13 15:05:00,42.0,42.04,42.0,42.02,65722.15663124755,19.1671,19.1853,19.1671,19.1762,65722.1566
2010-08-13 15:10:00,42.03,42.04,42.0,42.0,65197.42883379247,19.1808,19.1853,19.1671,19.1671,65197.4288
2010-08-13 15:15:00,42.0,42.0,41.99,42.0,245179.0633608816,19.1671,19.1671,19.1625,19.1671,245179.0634
2010-08-13 15:20:00,42.0,42.06,42.0,42.03,89466.08946608947,19.1671,19.1945,19.1671,19.1808,89466.0895
2010-08-13 15:25:00,42.03,42.06,42.0,42.03,62967.33569460842,19.1808,19.1945,19.1671,19.1808,62967.3357
2010-08-13 15:30:00,42.03,42.06,42.0,42.05,90515.5450609996,19.1808,19.1945,19.1671,19.1899,90515.5451
2010-08-13 15:35:00,42.05,42.06,42.0,42.05,109274.56382001836,19.1899,19.1945,19.1671,19.1899,109274.5638
2010-08-13 15:40:00,42.05,42.06,41.97,41.99,133805.5883510429,19.1899,19.1945,19.1534,19.1625,133805.5884
2010-08-13 15:45:00,41.98,41.99,41.93,41.96,195985.83234946872,19.158,19.1625,19.1351,19.1488,195985.8323
2010-08-13 15:50:00,41.95,42.01,41.93,41.99,178538.63308408763,19.1443,19.1717,19.1351,19.1625,178538.6331
2010-08-13 15:55:00,42.0,42.0,41.93,41.95,388560.93401547946,19.1671,19.1671,19.1351,19.1443,388560.934
2010-08-16 09:30:00,41.77,41.77,41.39,41.64,268267.08644890465,19.0621,19.0621,18.8887,19.0028,268267.0864
2010-08-16 09:35:00,41.63,41.79,41.51,41.54,100878.91906073724,18.9982,19.0713,18.9435,18.9572,100878.9191
2010-08-16 09:40:00,41.55,41.76,41.55,41.67,104027.28584546766,18.9617,19.0576,18.9617,19.0165,104027.2858
2010-08-16 09:45:00,41.67,41.8,41.67,41.74,125278.761642398,19.0165,19.0758,19.0165,19.0484,125278.7616
2010-08-16 09:50:00,41.74,41.75,41.66,41.74,83169.35589662862,19.0484,19.053,19.0119,19.0484,83169.3559
2010-08-16 09:55:00,41.76,41.77,41.67,41.67,122917.4865538502,19.0576,19.0621,19.0165,19.0165,122917.4866
2010-08-16 10:00:00,41.67,41.77,41.59,41.77,108749.8360225633,19.0165,19.0621,18.98,19.0621,108749.836
2010-08-16 10:05:00,41.77,41.8,41.74,41.79,159910.79627443265,19.0621,19.0758,19.0484,19.0713,159910.7963
2010-08-16 10:10:00,41.78,41.84,41.77,41.8,103240.19414928506,19.0667,19.0941,19.0621,19.0758,103240.1941
2010-08-16 10:15:00,41.81,41.86,41.79,41.84,575626.393808212,19.0804,19.1032,19.0713,19.0941,575626.3938
2010-08-16 10:20:00,41.84,41.86,41.77,41.77,115440.11544011543,19.0941,19.1032,19.0621,19.0621,115440.1154
2010-08-16 10:25:00,41.78,41.82,41.75,41.76,182474.09156500065,19.0667,19.0849,19.053,19.0576,182474.0916
2010-08-16 10:30:00,41.77,41.78,41.69,41.72,107306.83457956184,19.0621,19.0667,19.0256,19.0393,107306.8346
2010-08-16 10:35:00,41.72,41.74,41.68,41.74,132231.40495867768,19.0393,19.0484,19.0211,19.0484,132231.405
2010-08-16 10:40:00,41.75,41.82,41.64,41.81,93008.0020989112,19.053,19.0849,19.0028,19.0804,93008.0021
2010-08-16 10:45:00,41.81,41.81,41.76,41.76,105601.46923783288,19.0804,19.0804,19.0576,19.0576,105601.4692
2010-08-16 10:50:00,41.77,41.79,41.73,41.79,63098.51764397219,19.0621,19.0713,19.0439,19.0713,63098.5176
2010-08-16 10:55:00,41.79,41.82,41.76,41.78,88941.3616686344,19.0713,19.0849,19.0576,19.0667,88941.3617
2010-08-16 11:00:00,41.79,41.8,41.7,41.7,114784.2056932966,19.0713,19.0758,19.0302,19.0302,114784.2057
2010-08-16 11:05:00,41.7,41.72,41.67,41.68,103502.5580480126,19.0302,19.0393,19.0165,19.0211,103502.558
2010-08-16 11:10:00,41.67,41.76,41.67,41.71,72412.43604879969,19.0165,19.0576,19.0165,19.0347,72412.436
2010-08-16 11:15:00,41.71,41.71,41.6,41.61,112160.56670602126,19.0347,19.0347,18.9845,18.9891,112160.5667
2010-08-16 11:20:00,41.61,41.64,41.6,41.62,77659.71402335039,18.9891,19.0028,18.9845,18.9937,77659.714
2010-08-16 11:25:00,41.61,41.67,41.58,41.62,91696.18260527353,18.9891,19.0165,18.9754,18.9937,91696.1826
2010-08-16 11:30:00,41.62,41.74,41.61,41.73,64279.1551882461,18.9937,19.0484,18.9891,19.0439,64279.1552
2010-08-16 11:35:00,41.74,41.8,41.7,41.77,107306.83457956184,19.0484,19.0758,19.0302,19.0621,107306.8346
2010-08-16 11:40:00,41.77,41.79,41.76,41.77,59031.8772136954,19.0621,19.0713,19.0576,19.0621,59031.8772
2010-08-16 11:45:00,41.77,41.77,41.73,41.76,63229.69959333596,19.0621,19.0621,19.0439,19.0576,63229.6996
2010-08-16 11:50:00,41.76,41.8,41.75,41.78,44077.13498622589,19.0576,19.0758,19.053,19.0667,44077.135
2010-08-16 11:55:00,41.78,41.8,41.74,41.8,60343.696707333074,19.0667,19.0758,19.0484,19.0758,60343.6967
2010-08-16 12:00:00,41.8,41.8,41.77,41.78,61130.78840351568,19.0758,19.0758,19.0621,19.0667,61130.7884
2010-08-16 12:05:00,41.78,41.79,41.78,41.79,48537.32126459399,19.0667,19.0713,19.0667,19.0713,48537.3213
2010-08-16 12:10:00,41.78,41.78,41.76,41.76,36075.03607503608,19.0667,19.0667,19.0576,19.0576,36075.0361
2010-08-16 12:15:00,41.77,41.77,41.69,41.7,61130.78840351568,19.0621,19.0621,19.0256,19.0302,61130.7884
2010-08-16 12:20:00,41.71,41.74,41.71,41.71,91958.54650400105,19.0347,19.0484,19.0347,19.0347,91958.5465
2010-08-16 12:25:00,41.71,41.77,41.7,41.77,74904.89308671126,19.0347,19.0621,19.0302,19.0621,74904.8931
2010-08-16 12:30:00,41.77,41.8,41.77,41.79,70575.88875770694,19.0621,19.0758,19.0621,19.0713,70575.8888
2010-08-16 12:35:00,41.78,41.82,41.78,41.81,70313.5248589794,19.0667,19.0849,19.0667,19.0804,70313.5249
2010-08-16 12:40:00,41.82,41.82,41.75,41.77,71625.34435261709,19.0849,19.0849,19.053,19.0621,71625.3444
2010-08-16 12:45:00,41.78,41.8,41.72,41.72,78053.2598714417,19.0667,19.0758,19.0393,19.0393,78053.2599
2010-08-16 12:50:00,41.73,41.79,41.72,41.79,56145.87432769251,19.0439,19.0713,19.0393,19.0713,56145.8743
2010-08-16 12:55:00,41.79,41.88,41.79,41.87,96681.09668109668,19.0713,19.1123,19.0713,19.1078,96681.0967
2010-08-16 13:00:00,41.87,41.88,41.83,41.83,115833.66128820674,19.1078,19.1123,19.0895,19.0895,115833.6613
2010-08-16 13:05:00,41.82,41.87,41.81,41.84,402203.8567493113,19.0849,19.1078,19.0804,19.0941,402203.8567
2010-08-16 13:10:00,41.84,41.84,41.8,41.8,46438.41007477371,19.0941,19.0941,19.0758,19.0758,46438.4101
2010-08-16 13:15:00,41.81,41.85,41.81,41.84,37518.03751803752,19.0804,19.0986,19.0804,19.0941,37518.0375
2010-08-16 13:20:00,41.84,41.84,41.79,41.81,53259.871441689625,19.0941,19.0941,19.0713,19.0804,53259.8714
2010-08-16 13:25:00,41.81,41.81,41.76,41.77,59425.4230617867,19.0804,19.0804,19.0576,19.0621,59425.4231
2010-08-16 13:30:00,41.76,41.82,41.75,41.77,40272.85845467664,19.0576,19.0849,19.053,19.0621,40272.8585
2010-08-16 13:35:00,41.77,41.77,41.71,41.75,50636.23245441428,19.0621,19.0621,19.0347,19.053,50636.2325
2010-08-16 13:40:00,41.74,41.78,41.74,41.74,33189.03318903319,19.0484,19.0667,19.0484,19.0484,33189.0332
2010-08-16 13:45:00,41.74,41.77,41.71,41.74,63492.06349206349,19.0484,19.0621,19.0347,19.0484,63492.0635
2010-08-16 13:50:00,41.74,41.75,41.71,41.71,36206.218024399845,19.0484,19.053,19.0347,19.0347,36206.218
2010-08-16 13:55:00,41.71,41.78,41.71,41.78,33713.76098648826,19.0347,19.0667,19.0347,19.0667,33713.761
2010-08-16 14:00:00,41.79,41.83,41.79,41.81,73593.0735930736,19.0713,19.0895,19.0713,19.0804,73593.0736
2010-08-16 14:05:00,41.82,41.83,41.76,41.78,69526.4331627968,19.0849,19.0895,19.0576,19.0667,69526.4332
2010-08-16 14:10:00,41.79,41.79,41.72,41.76,52735.14364423456,19.0713,19.0713,19.0393,19.0576,52735.1436
2010-08-16 14:15:00,41.76,41.8,41.76,41.8,36862.12777121868,19.0576,19.0758,19.0576,19.0758,36862.1278
2010-08-16 14:20:00,41.8,41.81,41.78,41.8,40404.0404040404,19.0758,19.0804,19.0667,19.0758,40404.0404
2010-08-16 14:25:00,41.8,41.85,41.8,41.81,195067.55870392235,19.0758,19.0986,19.0758,19.0804,195067.5587
2010-08-16 14:30:00,41.81,41.86,41.79,41.8,73986.6194411649,19.0804,19.1032,19.0713,19.0758,73986.6194
2010-08-16 14:35:00,41.8,41.85,41.78,41.82,80283.35301062574,19.0758,19.0986,19.0667,19.0849,80283.353
2010-08-16 14:40:00,41.82,41.83,41.78,41.82,60737.242555424375,19.0849,19.0895,19.0667,19.0849,60737.2426
2010-08-16 14:45:00,41.82,41.86,41.8,41.84,120949.75731339368,19.0849,19.1032,19.0758,19.0941,120949.7573
2010-08-16 14:50:00,41.84,41.84,41.66,41.69,216319.0345008527,19.0941,19.0941,19.0119,19.0256,216319.0345
2010-08-16 14:55:00,41.69,41.73,41.66,41.66,80808.0808080808,19.0256,19.0439,19.0119,19.0119,80808.0808
2010-08-16 15:00:00,41.67,41.71,41.65,41.69,150859.2417683327,19.0165,19.0347,19.0074,19.0256,150859.2418
2010-08-16 15:05:00,41.7,41.77,41.68,41.76,108356.290174472,19.0302,19.0621,19.0211,19.0576,108356.2902
2010-08-16 15:10:00,41.76,41.76,41.69,41.69,133149.67860422406,19.0576,19.0576,19.0256,19.0256,133149.6786
2010-08-16 15:15:00,41.7,41.72,41.67,41.71,208972.8453364817,19.0302,19.0393,19.0165,19.0347,208972.8453
2010-08-16 15:20:00,41.71,41.71,41.64,41.7,181949.3637675456,19.0347,19.0347,19.0028,19.0302,181949.3638
2010-08-16 15:25:00,41.7,41.8,41.67,41.78,186934.2778433688,19.0302,19.0758,19.0165,19.0667,186934.2778
2010-08-16 15:30:00,41.78,41.8,41.74,41.78,124754.03384494294,19.0667,19.0758,19.0484,19.0667,124754.0338
2010-08-16 15:35:00,41.79,41.84,41.74,41.83,188246.09733700645,19.0713,19.0941,19.0484,19.0895,188246.0973
2010-08-16 15:40:00,41.82,41.88,41.8,41.88,237832.87419651056,19.0849,19.1123,19.0758,19.1123,237832.8742
2010-08-16 15:45:00,41.88,41.9,41.83,41.84,276400.3673094582,19.1123,19.1215,19.0895,19.0941,276400.3673
2010-08-16 15:50:00,41.83,41.85,41.81,41.85,159779.61432506886,19.0895,19.0986,19.0804,19.0986,159779.6143
2010-08-16 15:55:00,41.85,41.88,41.84,41.86,242293.06047487867,19.0986,19.1123,19.0941,19.1032,242293.0605
2010-08-17 09:30:00,42.22,42.34,41.96,42.0,192050.3738685557,19.2675,19.3223,19.1488,19.1671,192050.3739
2010-08-17 09:35:00,41.99,42.05,41.94,42.01,132100.22300931392,19.1625,19.1899,19.1397,19.1717,132100.223
2010-08-17 09:40:00,42.0,42.01,41.9,41.91,282172.373081464,19.1671,19.1717,19.1215,19.126,282172.3731
2010-08-17 09:45:00,41.91,41.93,41.87,41.93,119506.75587039224,19.126,19.1351,19.1078,19.1351,119506.7559
2010-08-17 09:50:00,41.93,42.04,41.93,42.03,89990.81726354454,19.1351,19.1853,19.1351,19.1808,89990.8173
2010-08-17 09:55:00,42.03,42.07,41.95,42.06,106650.92483274304,19.1808,19.199,19.1443,19.1945,106650.9248
2010-08-17 10:00:00,42.06,42.12,42.02,42.1,162009.70746425292,19.1945,19.2219,19.1762,19.2127,162009.7075
2010-08-17 10:05:00,42.1,42.14,42.06,42.13,105601.46923783288,19.2127,19.231,19.1945,19.2264,105601.4692
2010-08-17 10:10:00,42.13,42.16,42.05,42.05,128820.67427521972,19.2264,19.2401,19.1899,19.1899,128820.6743
2010-08-17 10:15:00,42.05,42.07,42.0,42.02,74642.52918798373,19.1899,19.199,19.1671,19.1762,74642.5292
2010-08-17 10:20:00,42.03,42.09,42.0,42.05,109799.29161747344,19.1808,19.2082,19.1671,19.1899,109799.2916
2010-08-17 10:25:00,42.04,42.06,42.01,42.03,121736.84900957628,19.1853,19.1945,19.1717,19.1808,121736.849
2010-08-17 10:30:00,42.03,42.06,42.0,42.05,89597.27141545323,19.1808,19.1945,19.1671,19.1899,89597.2714
2010-08-17 10:35:00,42.05,42.06,42.0,42.06,238226.42004460187,19.1899,19.1945,19.1671,19.1945,238226.42
2010-08-17 10:40:00,42.05,42.07,42.03,42.07,62573.78984651712,19.1899,19.199,19.1808,19.199,62573.7898
2010-08-17 10:45:00,42.07,42.2,42.07,42.19,158861.34067952252,19.199,19.2584,19.199,19.2538,158861.3407
2010-08-17 10:50:00,42.19,42.21,42.16,42.16,167519.34933753117,19.2538,19.2629,19.2401,19.2401,167519.3493
2010-08-17 10:55:00,42.16,42.2,42.12,42.15,256460.7110061656,19.2401,19.2584,19.2219,19.2355,256460.711
2010-08-17 11:00:00,42.14,42.26,42.14,42.25,158467.7948314312,19.231,19.2857,19.231,19.2812,158467.7948
2010-08-17 11:05:00,42.26,42.28,42.2,42.23,112816.4764528401,19.2857,19.2949,19.2584,19.2721,112816.4765
2010-08-17 11:10:00,42.25,42.34,42.22,42.33,154138.79050242688,19.2812,19.3223,19.2675,19.3177,154138.7905
2010-08-17 11:15:00,42.33,42.33,42.28,42.28,77266.16817525908,19.3177,19.3177,19.2949,19.2949,77266.1682
2010-08-17 11:20:00,42.29,42.32,42.28,42.3,69657.61511216057,19.2994,19.3131,19.2949,19.304,69657.6151
2010-08-17 11:25:00,42.3,42.31,42.28,42.3,89466.08946608947,19.304,19.3086,19.2949,19.304,89466.0895
2010-08-17 11:30:00,42.3,42.32,42.28,42.3,106257.37898465172,19.304,19.3131,19.2949,19.304,106257.379
2010-08-17 11:35:00,42.31,42.32,42.25,42.28,197691.1976911977,19.3086,19.3131,19.2812,19.2949,197691.1977
2010-08-17 11:40:00,42.27,42.28,42.23,42.28,77266.16817525908,19.2903,19.2949,19.2721,19.2949,77266.1682
2010-08-17 11:45:00,42.27,42.29,42.25,42.25,99173.55371900828,19.2903,19.2994,19.2812,19.2812,99173.5537
2010-08-17 11:50:00,42.25,42.25,42.2,42.23,121868.03095894006,19.2812,19.2812,19.2584,19.2721,121868.031
2010-08-17 11:55:00,42.23,42.29,42.23,42.28,34632.03463203464,19.2721,19.2994,19.2721,19.2949,34632.0346
2010-08-17 12:00:00,42.28,42.31,42.27,42.31,47094.31982159255,19.2949,19.3086,19.2903,19.3086,47094.3198
2010-08-17 12:05:00,42.31,42.32,42.27,42.28,121736.84900957628,19.3086,19.3131,19.2903,19.2949,121736.849
2010-08-17 12:10:00,42.28,42.28,42.26,42.26,54834.054834054834,19.2949,19.2949,19.2857,19.2857,54834.0548
2010-08-17 12:15:00,42.27,42.32,42.26,42.28,113472.38619965893,19.2903,19.3131,19.2857,19.2949,113472.3862
2010-08-17 12:20:00,42.28,42.29,42.25,42.29,63098.51764397219,19.2949,19.2994,19.2812,19.2994,63098.5176
2010-08-17 12:25:00,42.28,42.3,42.25,42.29,110455.20136429228,19.2949,19.304,19.2812,19.2994,110455.2014
2010-08-17 12:30:00,42.29,42.32,42.29,42.32,53128.68949232586,19.2994,19.3131,19.2994,19.3131,53128.6895
2010-08-17 12:35:00,42.32,42.36,42.32,42.36,56277.05627705628,19.3131,19.3314,19.3131,19.3314,56277.0563
2010-08-17 12:40:00,42.36,42.38,42.35,42.38,69526.4331627968,19.3314,19.3405,19.3268,19.3405,69526.4332
2010-08-17 12:45:00,42.38,42.38,42.35,42.38,157155.97533779353,19.3405,19.3405,19.3268,19.3405,157155.9753
2010-08-17 12:50:00,42.38,42.4,42.35,42.37,82775.81004853733,19.3405,19.3496,19.3268,19.3359,82775.81
2010-08-17 12:55:00,42.37,42.38,42.32,42.34,68476.97756788666,19.3359,19.3405,19.3131,19.3223,68476.9776
2010-08-17 13:00:00,42.34,42.37,42.33,42.35,81988.71835235471,19.3223,19.3359,19.3177,19.3268,81988.7184
2010-08-17 13:05:00,42.36,42.4,42.36,42.4,64147.97323888233,19.3314,19.3496,19.3314,19.3496,64147.9732
2010-08-17 13:10:00,42.4,42.41,42.38,42.38,76347.89452971272,19.3496,19.3542,19.3405,19.3405,76347.8945
2010-08-17 13:15:00,42.38,42.49,42.38,42.48,90253.18116227209,19.3405,19.3907,19.3405,19.3861,90253.1812
2010-08-17 13:20:00,42.49,42.56,42.49,42.56,102977.83025055753,19.3907,19.4226,19.3907,19.4226,102977.8303
2010-08-17 13:25:00,42.56,42.61,42.56,42.61,73593.0735930736,19.4226,19.4455,19.4226,19.4455,73593.0736
2010-08-17 13:30:00,42.61,42.67,42.6,42.66,149809.78617342253,19.4455,19.4728,19.4409,19.4683,149809.7862
2010-08-17 13:35:00,42.65,42.67,42.63,42.66,90253.18116227209,19.4637,19.4728,19.4546,19.4683,90253.1812
2010-08-17 13:40:00,42.66,42.66,42.56,42.62,90121.99921290833,19.4683,19.4683,19.4226,19.45,90121.9992
2010-08-17 13:45:00,42.62,42.67,42.62,42.66,60474.87865669684,19.45,19.4728,19.45,19.4683,60474.8787
2010-08-17 13:50:00,42.67,42.67,42.57,42.6,107569.1984782894,19.4728,19.4728,19.4272,19.4409,107569.1985
2010-08-17 13:55:00,42.59,42.67,42.59,42.66,66246.88442870261,19.4363,19.4728,19.4363,19.4683,66246.8844
2010-08-17 14:00:00,42.66,42.7,42.65,42.69,162796.79916043553,19.4683,19.4865,19.4637,19.482,162796.7992
2010-08-17 14:05:00,42.7,42.7,42.65,42.68,94451.00354191264,19.4865,19.4865,19.4637,19.4774,94451.0035
2010-08-17 14:10:00,42.69,42.76,42.68,42.72,147842.05693296602,19.482,19.5139,19.4774,19.4957,147842.0569
2010-08-17 14:15:00,42.71,42.76,42.7,42.7,107831.56237701692,19.4911,19.5139,19.4865,19.4865,107831.5624
2010-08-17 14:20:00,42.69,42.78,42.68,42.78,87104.81437754165,19.482,19.523,19.4774,19.523,87104.8144
2010-08-17 14:25:00,42.78,42.79,42.72,42.79,103896.1038961039,19.523,19.5276,19.4957,19.5276,103896.1039
2010-08-17 14:30:00,42.78,42.8,42.77,42.78,100616.55516200972,19.523,19.5322,19.5185,19.523,100616.5552
2010-08-17 14:35:00,42.79,42.81,42.76,42.76,94582.1854912764,19.5276,19.5367,19.5139,19.5139,94582.1855
2010-08-17 14:40:00,42.76,42.81,42.75,42.8,95369.277187459,19.5139,19.5367,19.5094,19.5322,95369.2772
2010-08-17 14:45:00,42.8,42.82,42.77,42.79,138134.59268004724,19.5322,19.5413,19.5185,19.5276,138134.5927
2010-08-17 14:50:00,42.8,42.86,42.79,42.86,102190.73855437493,19.5322,19.5596,19.5276,19.5596,102190.7386
2010-08-17 14:55:00,42.86,42.86,42.8,42.83,119113.21002230092,19.5596,19.5596,19.5322,19.5459,119113.21
2010-08-17 15:00:00,42.84,42.84,42.8,42.83,123179.85045257772,19.5504,19.5504,19.5322,19.5459,123179.8505
2010-08-17 15:05:00,42.83,42.83,42.71,42.76,217762.03594385413,19.5459,19.5459,19.4911,19.5139,217762.0359
2010-08-17 15:10:00,42.76,42.8,42.73,42.77,124622.85189557917,19.5139,19.5322,19.5002,19.5185,124622.8519
2010-08-17 15:15:00,42.77,42.8,42.75,42.77,173816.082906992,19.5185,19.5322,19.5094,19.5185,173816.0829
2010-08-17 15:20:00,42.77,42.84,42.77,42.82,172635.4453627181,19.5185,19.5504,19.5185,19.5413,172635.4454
2010-08-17 15:25:00,42.83,42.87,42.8,42.87,165945.16594516597,19.5459,19.5641,19.5322,19.5641,165945.1659
2010-08-17 15:30:00,42.87,42.88,42.8,42.84,195985.83234946872,19.5641,19.5687,19.5322,19.5504,195985.8323
2010-08-17 15:35:00,42.84,42.84,42.73,42.79,320215.1383969566,19.5504,19.5504,19.5002,19.5276,320215.1384
2010-08-17 15:40:00,42.8,42.83,42.73,42.77,294634.6582710219,19.5322,19.5459,19.5002,19.5185,294634.6583
2010-08-17 15:45:00,42.75,42.75,42.68,42.73,250295.1593860685,19.5094,19.5094,19.4774,19.5002,250295.1594
2010-08-17 15:50:00,42.73,42.75,42.64,42.64,414797.323888233,19.5002,19.5094,19.4592,19.4592,414797.3239
2010-08-17 15:55:00,42.64,42.64,42.54,42.6,636363.6363636364,19.4592,19.4592,19.4135,19.4409,636363.6364
2010-08-18 09:30:00,42.58,42.64,42.41,42.41,149678.60422405877,19.4318,19.4592,19.3542,19.3542,149678.6042
2010-08-18 09:35:00,42.41,42.41,42.2,42.32,166732.25764134855,19.3542,19.3542,19.2584,19.3131,166732.2576
2010-08-18 09:40:00,42.32,42.4,42.28,42.3,131444.3132624951,19.3131,19.3496,19.2949,19.304,131444.3133
2010-08-18 09:45:00,42.29,42.31,42.23,42.23,186147.1861471861,19.2994,19.3086,19.2721,19.2721,186147.1861
2010-08-18 09:50:00,42.24,42.24,42.14,42.22,119769.11976911976,19.2766,19.2766,19.231,19.2675,119769.1198
2010-08-18 09:55:00,42.22,42.24,42.07,42.07,271546.63518299884,19.2675,19.2766,19.199,19.199,271546.6352
2010-08-18 10:00:00,42.07,42.12,42.0,42.09,196510.5601469238,19.199,19.2219,19.1671,19.2082,196510.5601
2010-08-18 10:05:00,42.09,42.16,42.09,42.11,113341.20425029517,19.2082,19.2401,19.2082,19.2173,113341.2043
2010-08-18 10:10:00,42.11,42.19,42.11,42.12,109274.56382001836,19.2173,19.2538,19.2173,19.2219,109274.5638
2010-08-18 10:15:00,42.12,42.13,42.06,42.06,127640.03673094582,19.2219,19.2264,19.1945,19.1945,127640.0367
2010-08-18 10:20:00,42.06,42.08,41.94,41.96,99173.55371900828,19.1945,19.2036,19.1397,19.1488,99173.5537
2010-08-18 10:25:00,41.96,41.96,41.9,41.91,145874.3276925095,19.1488,19.1488,19.1215,19.126,145874.3277
2010-08-18 10:30:00,41.91,42.01,41.87,42.0,169618.26052735143,19.126,19.1717,19.1078,19.1671,169618.2605
2010-08-18 10:35:00,42.0,42.04,41.99,42.02,65459.79273252001,19.1671,19.1853,19.1625,19.1762,65459.7927
2010-08-18 10:40:00,42.02,42.04,41.99,42.03,101534.82880755608,19.1762,19.1853,19.1625,19.1808,101534.8288
2010-08-18 10:45:00,42.03,42.03,41.94,41.94,57982.42161878526,19.1808,19.1808,19.1397,19.1397,57982.4216
2010-08-18 10:50:00,41.95,41.95,41.9,41.93,150859.2417683327,19.1443,19.1443,19.1215,19.1351,150859.2418
2010-08-18 10:55:00,41.93,41.95,41.89,41.93,75429.62088416635,19.1351,19.1443,19.1169,19.1351,75429.6209
2010-08-18 11:00:00,41.93,42.0,41.89,41.99,73461.89164370982,19.1351,19.1671,19.1169,19.1625,73461.8916
2010-08-18 11:05:00,41.99,42.05,41.97,42.01,70444.70680834318,19.1625,19.1899,19.1534,19.1717,70444.7068
2010-08-18 11:10:00,42.02,42.06,42.0,42.06,61393.152302243216,19.1762,19.1945,19.1671,19.1945,61393.1523
2010-08-18 11:15:00,42.06,42.07,42.0,42.02,59294.24111242293,19.1945,19.199,19.1671,19.1762,59294.2411
2010-08-18 11:20:00,42.03,42.07,42.02,42.06,49193.231011412834,19.1808,19.199,19.1762,19.1945,49193.231
2010-08-18 11:25:00,42.07,42.11,42.05,42.06,66509.24832743015,19.199,19.2173,19.1899,19.1945,66509.2483
2010-08-18 11:30:00,42.06,42.09,42.03,42.07,43290.04329004329,19.1945,19.2082,19.1808,19.199,43290.0433
2010-08-18 11:35:00,42.06,42.09,42.03,42.05,66902.79417552146,19.1945,19.2082,19.1808,19.1899,66902.7942
2010-08-18 11:40:00,42.06,42.06,42.01,42.05,115440.11544011543,19.1945,19.1945,19.1717,19.1899,115440.1154
2010-08-18 11:45:00,42.04,42.09,42.03,42.09,37255.67361930999,19.1853,19.2082,19.1808,19.2082,37255.6736
2010-08-18 11:50:00,42.09,42.12,42.04,42.08,77003.80427653155,19.2082,19.2219,19.1853,19.2036,77003.8043
2010-08-18 11:55:00,42.09,42.22,42.08,42.21,124360.48799685165,19.2082,19.2675,19.2036,19.2629,124360.488
2010-08-18 12:00:00,42.22,42.22,42.14,42.15,62704.97179588089,19.2675,19.2675,19.231,19.2355,62704.9718
2010-08-18 12:05:00,42.14,42.18,42.12,42.13,32926.669290305654,19.231,19.2492,19.2219,19.2264,32926.6693
2010-08-18 12:10:00,42.12,42.16,42.12,42.15,33451.39708776073,19.2219,19.2401,19.2219,19.2355,33451.3971
2010-08-18 12:15:00,42.15,42.16,42.09,42.12,152826.9710087892,19.2355,19.2401,19.2082,19.2219,152826.971
2010-08-18 12:20:00,42.12,42.12,42.07,42.08,63754.42739079103,19.2219,19.2219,19.199,19.2036,63754.4274
2010-08-18 12:25:00,42.08,42.11,42.08,42.09,27548.209366391184,19.2036,19.2173,19.2036,19.2082,27548.2094
2010-08-18 12:30:00,42.09,42.09,42.06,42.07,36337.39997376361,19.2082,19.2082,19.1945,19.199,36337.4
2010-08-18 12:35:00,42.06,42.06,42.03,42.03,52603.961694870784,19.1945,19.1945,19.1808,19.1808,52603.9617
2010-08-18 12:40:00,42.03,42.07,42.02,42.07,68214.61366915912,19.1808,19.199,19.1762,19.199,68214.6137
2010-08-18 12:45:00,42.06,42.09,42.05,42.09,46307.22812540994,19.1945,19.2082,19.1899,19.2082,46307.2281
2010-08-18 12:50:00,42.09,42.16,42.09,42.16,69919.9790108881,19.2082,19.2401,19.2082,19.2401,69919.979
2010-08-18 12:55:00,42.16,42.2,42.16,42.16,37386.85556867375,19.2401,19.2584,19.2401,19.2401,37386.8556
2010-08-18 13:00:00,42.17,42.24,42.16,42.23,43027.67939131576,19.2447,19.2766,19.2401,19.2721,43027.6794
2010-08-18 13:05:00,42.22,42.37,42.22,42.37,81463.99055489965,19.2675,19.3359,19.2675,19.3359,81463.9906
2010-08-18 13:10:00,42.37,42.4,42.36,42.39,122655.12265512266,19.3359,19.3496,19.3314,19.3451,122655.1227
2010-08-18 13:15:00,42.39,42.44,42.38,42.42,62704.97179588089,19.3451,19.3679,19.3405,19.3588,62704.9718
2010-08-18 13:20:00,42.42,42.44,42.34,42.38,149153.8764266037,19.3588,19.3679,19.3223,19.3405,149153.8764
2010-08-18 13:25:00,42.38,42.39,42.35,42.37,59163.059163059166,19.3405,19.3451,19.3268,19.3359,59163.0592
2010-08-18 13:30:00,42.37,42.41,42.37,42.4,38961.03896103896,19.3359,19.3542,19.3359,19.3496,38961.039
2010-08-18 13:35:00,42.4,42.4,42.34,42.35,69919.9790108881,19.3496,19.3496,19.3223,19.3268,69919.979
2010-08-18 13:40:00,42.35,42.38,42.35,42.35,75429.62088416635,19.3268,19.3405,19.3268,19.3268,75429.6209
2010-08-18 13:45:00,42.35,42.36,42.32,42.32,79102.71546635183,19.3268,19.3314,19.3131,19.3131,79102.7155
2010-08-18 13:50:00,42.33,42.35,42.32,42.35,24399.842581660763,19.3177,19.3268,19.3131,19.3268,24399.8426
2010-08-18 13:55:00,42.35,42.38,42.34,42.38,27285.84546766365,19.3268,19.3405,19.3223,19.3405,27285.8455
2010-08-18 14:00:00,42.38,42.43,42.35,42.35,76085.53063098517,19.3405,19.3633,19.3268,19.3268,76085.5306
2010-08-18 14:05:00,42.35,42.36,42.3,42.32,51029.778302505576,19.3268,19.3314,19.304,19.3131,51029.7783
2010-08-18 14:10:00,42.32,42.39,42.32,42.39,32533.12344221436,19.3131,19.3451,19.3131,19.3451,32533.1234
2010-08-18 14:15:00,42.39,42.41,42.32,42.33,49980.32270759544,19.3451,19.3542,19.3131,19.3177,49980.3227
2010-08-18 14:20:00,42.33,42.36,42.32,42.34,42371.76964449692,19.3177,19.3314,19.3131,19.3223,42371.7696
2010-08-18 14:25:00,42.34,42.37,42.32,42.34,60606.06060606061,19.3223,19.3359,19.3131,19.3223,60606.0606
2010-08-18 14:30:00,42.33,42.35,42.28,42.29,43552.40718877083,19.3177,19.3268,19.2949,19.2994,43552.4072
2010-08-18 14:35:00,42.3,42.36,42.3,42.36,29778.30250557524,19.304,19.3314,19.304,19.3314,29778.3025
2010-08-18 14:40:00,42.36,42.4,42.35,42.37,55227.60068214614,19.3314,19.3496,19.3268,19.3359,55227.6007
2010-08-18 14:45:00,42.37,42.41,42.35,42.41,40272.85845467664,19.3359,19.3542,19.3268,19.3542,40272.8585
2010-08-18 14:50:00,42.41,42.41,42.39,42.41,59031.8772136954,19.3542,19.3542,19.3451,19.3542,59031.8772
2010-08-18 14:55:00,42.4,42.41,42.35,42.39,55227.60068214614,19.3496,19.3542,19.3268,19.3451,55227.6007
2010-08-18 15:00:00,42.38,42.43,42.38,42.38,56932.96602387512,19.3405,19.3633,19.3405,19.3405,56932.966
2010-08-18 15:05:00,42.38,42.39,42.34,42.35,92614.45625081989,19.3405,19.3451,19.3223,19.3268,92614.4563
2010-08-18 15:10:00,42.36,42.38,42.3,42.33,85792.99488390397,19.3314,19.3405,19.304,19.3177,85792.9949
2010-08-18 15:15:00,42.32,42.36,42.32,42.36,57195.32992260265,19.3131,19.3314,19.3131,19.3314,57195.3299
2010-08-18 15:20:00,42.35,42.36,42.29,42.31,58113.60356814903,19.3268,19.3314,19.2994,19.3086,58113.6036
2010-08-18 15:25:00,42.31,42.32,42.28,42.31,50505.05050505051,19.3086,19.3131,19.2949,19.3086,50505.0505
2010-08-18 15:30:00,42.3,42.38,42.27,42.36,91433.81870654598,19.304,19.3405,19.2903,19.3314,91433.8187
2010-08-18 15:35:00,42.37,42.37,42.32,42.34,104814.37754165028,19.3359,19.3359,19.3131,19.3223,104814.3775
2010-08-18 15:40:00,42.33,42.35,42.23,42.28,187196.64174209628,19.3177,19.3268,19.2721,19.2949,187196.6417
2010-08-18 15:45:00,42.28,42.36,42.28,42.32,145349.59989505445,19.2949,19.3314,19.2949,19.3131,145349.5999
2010-08-18 15:50:00,42.33,42.35,42.28,42.32,167912.89518562247,19.3177,19.3268,19.2949,19.3131,167912.8952
2010-08-18 15:55:00,42.33,42.33,42.25,42.27,449954.0863177227,19.3177,19.3177,19.2812,19.2903,449954.0863
2010-08-19 09:30:00,42.01,42.06,41.93,41.96,100354.19126328218,19.1717,19.1945,19.1351,19.1488,100354.1913
2010-08-19 09:35:00,41.96,42.07,41.96,42.04,101666.01075691984,19.1488,19.199,19.1488,19.1853,101666.0108
2010-08-19 09:40:00,42.04,42.12,42.0,42.12,86317.72268135905,19.1853,19.2219,19.1671,19.2219,86317.7227
2010-08-19 09:45:00,42.11,42.12,41.93,41.96,92220.9104027286,19.2173,19.2219,19.1351,19.1488,92220.9104
2010-08-19 09:50:00,41.96,41.98,41.81,41.89,137347.50098386462,19.1488,19.158,19.0804,19.1169,137347.501
2010-08-19 09:55:00,41.87,41.97,41.85,41.93,121868.03095894006,19.1078,19.1534,19.0986,19.1351,121868.031
2010-08-19 10:00:00,41.93,41.93,41.55,41.55,434474.6162927981,19.1351,19.1351,18.9617,18.9617,434474.6163
2010-08-19 10:05:00,41.56,41.72,41.51,41.71,234159.7796143251,18.9663,19.0393,18.9435,19.0347,234159.7796
2010-08-19 10:10:00,41.71,41.91,41.71,41.87,288600.2886002886,19.0347,19.126,19.0347,19.1078,288600.2886
2010-08-19 10:15:00,41.87,42.0,41.79,42.0,197297.6518431064,19.1078,19.1671,19.0713,19.1671,197297.6518
2010-08-19 10:20:00,42.0,42.01,41.84,41.85,159517.25042634134,19.1671,19.1717,19.0941,19.0986,159517.2504
2010-08-19 10:25:00,41.85,41.85,41.72,41.74,77659.71402335039,19.0986,19.0986,19.0393,19.0484,77659.714
2010-08-19 10:30:00,41.74,41.87,41.69,41.8,107438.01652892564,19.0484,19.1078,19.0256,19.0758,107438.0165
2010-08-19 10:35:00,41.8,41.81,41.63,41.66,88154.26997245179,19.0758,19.0804,18.9982,19.0119,88154.27
2010-08-19 10:40:00,41.66,41.7,41.58,41.67,170142.9883248065,19.0119,19.0302,18.9754,19.0165,170142.9883
2010-08-19 10:45:00,41.68,41.8,41.67,41.8,82644.62809917355,19.0211,19.0758,19.0165,19.0758,82644.6281
2010-08-19 10:50:00,41.79,41.8,41.62,41.62,112422.9306047488,19.0713,19.0758,18.9937,18.9937,112422.9306
2010-08-19 10:55:00,41.62,41.74,41.62,41.71,74248.98333989244,18.9937,19.0484,18.9937,19.0347,74248.9833
2010-08-19 11:00:00,41.7,41.7,41.56,41.56,91696.18260527353,19.0302,19.0302,18.9663,18.9663,91696.1826
2010-08-19 11:05:00,41.57,41.62,41.55,41.58,93139.18404827495,18.9709,18.9937,18.9617,18.9754,93139.184
2010-08-19 11:10:00,41.58,41.64,41.55,41.56,86055.35878263152,18.9754,19.0028,18.9617,18.9663,86055.3588
2010-08-19 11:15:00,41.56,41.64,41.55,41.64,78577.98766889676,18.9663,19.0028,18.9617,19.0028,78577.9877
2010-08-19 11:20:00,41.64,41.7,41.62,41.63,61261.97035287945,19.0028,19.0302,18.9937,18.9982,61261.9704
2010-08-19 11:25:00,41.62,41.67,41.61,41.62,75298.43893480257,18.9937,19.0165,18.9891,18.9937,75298.4389
2010-08-19 11:30:00,41.64,41.64,41.55,41.58,107962.74432638068,19.0028,19.0028,18.9617,18.9754,107962.7443
2010-08-19 11:35:00,41.59,41.64,41.57,41.62,247146.7926013381,18.98,19.0028,18.9709,18.9937,247146.7926
2010-08-19 11:40:00,41.62,41.64,41.55,41.56,160041.9782237964,18.9937,19.0028,18.9617,18.9663,160041.9782
2010-08-19 11:45:00,41.56,41.58,41.53,41.54,177751.54138790502,18.9663,18.9754,18.9526,18.9572,177751.5414
2010-08-19 11:50:00,41.54,41.54,41.46,41.51,162534.435261708,18.9572,18.9572,18.9207,18.9435,162534.4353
2010-08-19 11:55:00,41.52,41.58,41.52,41.58,112816.4764528401,18.948,18.9754,18.948,18.9754,112816.4765
2010-08-19 12:00:00,41.58,41.62,41.54,41.55,48799.68516332153,18.9754,18.9937,18.9572,18.9617,48799.6852
2010-08-19 12:05:00,41.55,41.61,41.51,41.61,44864.2266824085,18.9617,18.9891,18.9435,18.9891,44864.2267
2010-08-19 12:10:00,41.62,41.64,41.55,41.55,80414.53495998951,18.9937,19.0028,18.9617,18.9617,80414.535
2010-08-19 12:15:00,41.55,41.63,41.51,41.63,71494.16240325331,18.9617,18.9982,18.9435,18.9982,71494.1624
2010-08-19 12:20:00,41.62,41.71,41.62,41.65,42634.13354322445,18.9937,19.0347,18.9937,19.0074,42634.1335
2010-08-19 12:25:00,41.65,41.67,41.58,41.6,36730.94582185491,19.0074,19.0165,18.9754,18.9845,36730.9458
2010-08-19 12:30:00,41.61,41.64,41.6,41.62,64016.791289518565,18.9891,19.0028,18.9845,18.9937,64016.7913
2010-08-19 12:35:00,41.62,41.64,41.6,41.61,38829.8570116752,18.9937,19.0028,18.9845,18.9891,38829.857
2010-08-19 12:40:00,41.61,41.62,41.56,41.59,54178.145087236,18.9891,18.9937,18.9663,18.98,54178.1451
2010-08-19 12:45:00,41.59,41.61,41.54,41.54,57326.51187196642,18.98,18.9891,18.9572,18.9572,57326.5119
2010-08-19 12:50:00,41.54,41.55,41.47,41.48,99567.09956709958,18.9572,18.9617,18.9252,18.9298,99567.0996
2010-08-19 12:55:00,41.48,41.57,41.45,41.57,77397.35012462286,18.9298,18.9709,18.9161,18.9709,77397.3501
2010-08-19 13:00:00,41.56,41.61,41.56,41.61,49717.9588088679,18.9663,18.9891,18.9663,18.9891,49717.9588
2010-08-19 13:05:00,41.61,41.62,41.55,41.56,59818.968909878,18.9891,18.9937,18.9617,18.9663,59818.9689
2010-08-19 13:10:00,41.56,41.58,41.54,41.56,36468.58192312738,18.9663,18.9754,18.9572,18.9663,36468.5819
2010-08-19 13:15:00,41.55,41.6,41.51,41.59,69526.4331627968,18.9617,18.9845,18.9435,18.98,69526.4332
2010-08-19 13:20:00,41.59,41.64,41.56,41.64,78053.2598714417,18.98,19.0028,18.9663,19.0028,78053.2599
2010-08-19 13:25:00,41.64,41.64,41.61,41.61,70707.07070707071,19.0028,19.0028,18.9891,18.9891,70707.0707
2010-08-19 13:30:00,41.6,41.62,41.56,41.56,95631.64108618654,18.9845,18.9937,18.9663,18.9663,95631.6411
2010-08-19 13:35:00,41.57,41.6,41.54,41.59,60081.33280860554,18.9709,18.9845,18.9572,18.98,60081.3328
2010-08-19 13:40:00,41.59,41.59,41.52,41.55,97992.91617473436,18.98,18.98,18.948,18.9617,97992.9162
2010-08-19 13:45:00,41.55,41.61,41.55,41.56,94451.00354191264,18.9617,18.9891,18.9617,18.9663,94451.0035
2010-08-19 13:50:00,41.55,41.56,41.52,41.56,44470.6808343172,18.9617,18.9663,18.948,18.9663,44470.6808
2010-08-19 13:55:00,41.55,41.58,41.51,41.53,73330.70969434606,18.9617,18.9754,18.9435,18.9526,73330.7097
2010-08-19 14:00:00,41.53,41.53,41.45,41.48,115702.47933884298,18.9526,18.9526,18.9161,18.9298,115702.4793
2010-08-19 14:05:00,41.48,41.48,41.41,41.46,185753.64029909484,18.9298,18.9298,18.8978,18.9207,185753.6403
2010-08-19 14:10:00,41.46,41.55,41.46,41.55,60868.42450478814,18.9207,18.9617,18.9207,18.9617,60868.4245
2010-08-19 14:15:00,41.54,41.55,41.49,41.51,42109.405745769385,18.9572,18.9617,18.9343,18.9435,42109.4057
2010-08-19 14:20:00,41.51,41.63,41.51,41.62,105995.01508592418,18.9435,18.9982,18.9435,18.9937,105995.0151
2010-08-19 14:25:00,41.62,41.63,41.56,41.58,66509.24832743015,18.9937,18.9982,18.9663,18.9754,66509.2483
2010-08-19 14:30:00,41.58,41.65,41.58,41.64,75560.8028335301,18.9754,19.0074,18.9754,19.0028,75560.8028
2010-08-19 14:35:00,41.63,41.65,41.58,41.59,105995.01508592418,18.9982,19.0074,18.9754,18.98,105995.0151
2010-08-19 14:40:00,41.58,41.58,41.51,41.56,74511.34723861997,18.9754,18.9754,18.9435,18.9663,74511.3472
2010-08-19 14:45:00,41.55,41.58,41.53,41.57,52735.14364423456,18.9617,18.9754,18.9526,18.9709,52735.1436
2010-08-19 14:50:00,41.57,41.64,41.55,41.62,130526.0396169487,18.9709,19.0028,18.9617,18.9937,130526.0396
2010-08-19 14:55:00,41.63,41.64,41.61,41.64,112554.11255411257,18.9982,19.0028,18.9891,19.0028,112554.1126
2010-08-19 15:00:00,41.62,41.63,41.56,41.58,80939.26275744458,18.9937,18.9982,18.9663,18.9754,80939.2628
2010-08-19 15:05:00,41.59,41.64,41.58,41.64,44995.40863177227,18.98,19.0028,18.9754,19.0028,44995.4086
2010-08-19 15:10:00,41.63,41.7,41.62,41.7,70182.34290961563,18.9982,19.0302,18.9937,19.0302,70182.3429
2010-08-19 15:15:00,41.7,41.78,41.69,41.74,184048.27495736588,19.0302,19.0667,19.0256,19.0484,184048.275
2010-08-19 15:20:00,41.74,41.82,41.73,41.81,114259.47789584154,19.0484,19.0849,19.0439,19.0804,114259.4779
2010-08-19 15:25:00,41.82,41.82,41.75,41.75,157418.33923652105,19.0849,19.0849,19.053,19.053,157418.3392
2010-08-19 15:30:00,41.74,41.79,41.74,41.78,134855.04394595305,19.0484,19.0713,19.0484,19.0667,134855.0439
2010-08-19 15:35:00,41.77,41.78,41.66,41.68,118588.48222484588,19.0621,19.0667,19.0119,19.0211,118588.4822
2010-08-19 15:40:00,41.67,41.69,41.62,41.67,166338.71179325724,19.0165,19.0256,18.9937,19.0165,166338.7118
2010-08-19 15:45:00,41.66,41.71,41.64,41.7,260133.80558835104,19.0119,19.0347,19.0028,19.0302,260133.8056
2010-08-19 15:50:00,41.69,41.73,41.65,41.73,250032.7954873409,19.0256,19.0439,19.0074,19.0439,250032.7955
2010-08-19 15:55:00,41.73,41.74,41.65,41.68,594910.1403646858,19.0439,19.0484,19.0074,19.0211,594910.1404
2010-08-20 09:30:00,41.38,41.52,41.09,41.12,1843368.7524596616,18.8841,18.948,18.7518,18.7655,1843368.7525
2010-08-20 09:35:00,41.13,41.16,40.99,41.0,210809.39262757445,18.7701,18.7837,18.7062,18.7107,210809.3926
2010-08-20 09:40:00,41.0,41.05,40.84,40.85,261052.0792338974,18.7107,18.7335,18.6377,18.6423,261052.0792
2010-08-20 09:45:00,40.84,40.9,40.76,40.78,237832.87419651056,18.6377,18.6651,18.6012,18.6103,237832.8742
2010-08-20 09:50:00,40.78,40.82,40.69,40.8,363505.1816869999,18.6103,18.6286,18.5693,18.6195,363505.1817
2010-08-20 09:55:00,40.81,40.87,40.77,40.8,261052.0792338974,18.624,18.6514,18.6058,18.6195,261052.0792
2010-08-20 10:00:00,40.81,40.91,40.79,40.91,307621.6712580349,18.624,18.6697,18.6149,18.6697,307621.6713
2010-08-20 10:05:00,40.9,40.91,40.8,40.87,179981.63452708907,18.6651,18.6697,18.6195,18.6514,179981.6345
2010-08-20 10:10:00,40.87,40.88,40.69,40.83,454020.7267479995,18.6514,18.656,18.5693,18.6331,454020.7267
2010-08-20 10:15:00,40.84,40.91,40.83,40.87,162272.07136298047,18.6377,18.6697,18.6331,18.6514,162272.0714
2010-08-20 10:20:00,40.87,40.94,40.86,40.93,174603.17460317462,18.6514,18.6833,18.6468,18.6788,174603.1746
2010-08-20 10:25:00,40.93,40.94,40.87,40.88,89990.81726354454,18.6788,18.6833,18.6514,18.656,89990.8173
2010-08-20 10:30:00,40.88,40.92,40.87,40.89,72937.16384625476,18.656,18.6742,18.6514,18.6605,72937.1638
2010-08-20 10:35:00,40.9,40.93,40.87,40.9,169880.62442607898,18.6651,18.6788,18.6514,18.6651,169880.6244
2010-08-20 10:40:00,40.91,40.93,40.88,40.88,79233.8974157156,18.6697,18.6788,18.656,18.656,79233.8974
2010-08-20 10:45:00,40.88,40.92,40.86,40.87,115833.66128820674,18.656,18.6742,18.6468,18.6514,115833.6613
2010-08-20 10:50:00,40.86,40.9,40.82,40.83,114259.47789584154,18.6468,18.6651,18.6286,18.6331,114259.4779
2010-08-20 10:55:00,40.82,40.87,40.82,40.87,79627.4432638069,18.6286,18.6514,18.6286,18.6514,79627.4433
2010-08-20 11:00:00,40.87,40.9,40.84,40.86,75954.34868162141,18.6514,18.6651,18.6377,18.6468,75954.3487
2010-08-20 11:05:00,40.85,40.87,40.81,40.82,84743.53928899384,18.6423,18.6514,18.624,18.6286,84743.5393
2010-08-20 11:10:00,40.82,40.82,40.75,40.77,88547.8158205431,18.6286,18.6286,18.5966,18.6058,88547.8158
2010-08-20 11:15:00,40.78,40.78,40.74,40.75,64279.1551882461,18.6103,18.6103,18.5921,18.5966,64279.1552
2010-08-20 11:20:00,40.76,40.79,40.74,40.74,74511.34723861997,18.6012,18.6149,18.5921,18.5921,74511.3472
2010-08-20 11:25:00,40.74,40.74,40.71,40.74,104814.37754165028,18.5921,18.5921,18.5784,18.5921,104814.3775
2010-08-20 11:30:00,40.74,40.78,40.71,40.78,61130.78840351568,18.5921,18.6103,18.5784,18.6103,61130.7884
2010-08-20 11:35:00,40.78,40.78,40.65,40.65,97730.55227600684,18.6103,18.6103,18.551,18.551,97730.5523
2010-08-20 11:40:00,40.65,40.79,40.65,40.78,130788.40351567624,18.551,18.6149,18.551,18.6103,130788.4035
2010-08-20 11:45:00,40.78,40.78,40.69,40.69,67427.52197297652,18.6103,18.6103,18.5693,18.5693,67427.522
2010-08-20 11:50:00,40.68,40.71,40.65,40.68,68345.7956185229,18.5647,18.5784,18.551,18.5647,68345.7956
2010-08-20 11:55:00,40.68,40.71,40.63,40.66,70313.5248589794,18.5647,18.5784,18.5419,18.5556,70313.5249
2010-08-20 12:00:00,40.67,40.68,40.64,40.68,40141.67650531287,18.5601,18.5647,18.5464,18.5647,40141.6765
2010-08-20 12:05:00,40.68,40.69,40.65,40.65,29909.484454939,18.5647,18.5693,18.551,18.551,29909.4845
2010-08-20 12:10:00,40.65,40.68,40.65,40.65,34894.39853076217,18.551,18.5647,18.551,18.551,34894.3985
2010-08-20 12:15:00,40.65,40.68,40.63,40.65,54309.32703659977,18.551,18.5647,18.5419,18.551,54309.327
2010-08-20 12:20:00,40.65,40.72,40.65,40.72,55883.510428964975,18.551,18.5829,18.551,18.5829,55883.5104
2010-08-20 12:25:00,40.72,40.74,40.69,40.71,81332.80860553589,18.5829,18.5921,18.5693,18.5784,81332.8086
2010-08-20 12:30:00,40.71,40.71,40.68,40.68,94319.82159254886,18.5784,18.5784,18.5647,18.5647,94319.8216
2010-08-20 12:35:00,40.68,40.74,40.67,40.73,56145.87432769251,18.5647,18.5921,18.5601,18.5875,56145.8743
2010-08-20 12:40:00,40.72,40.73,40.66,40.67,58507.149416240325,18.5829,18.5875,18.5556,18.5601,58507.1494
2010-08-20 12:45:00,40.67,40.67,40.62,40.64,52866.325593598325,18.5601,18.5601,18.5373,18.5464,52866.3256
2010-08-20 12:50:00,40.64,40.66,40.63,40.65,37649.219467401286,18.5464,18.5556,18.5419,18.551,37649.2195
2010-08-20 12:55:00,40.65,40.68,40.64,40.66,44733.044733044735,18.551,18.5647,18.5464,18.5556,44733.0447
2010-08-20 13:00:00,40.66,40.74,40.65,40.74,54702.87288469107,18.5556,18.5921,18.551,18.5921,54702.8729
2010-08-20 13:05:00,40.73,40.76,40.71,40.74,134461.49809786174,18.5875,18.6012,18.5784,18.5921,134461.4981
2010-08-20 13:10:00,40.74,40.75,40.71,40.75,94713.36744064016,18.5921,18.5966,18.5784,18.5966,94713.3674
2010-08-20 13:15:00,40.74,40.75,40.73,40.74,45913.68227731864,18.5921,18.5966,18.5875,18.5921,45913.6823
2010-08-20 13:20:00,40.75,40.8,40.74,40.76,67558.70392234028,18.5966,18.6195,18.5921,18.6012,67558.7039
2010-08-20 13:25:00,40.75,40.82,40.75,40.79,59031.8772136954,18.5966,18.6286,18.5966,18.6149,59031.8772
2010-08-20 13:30:00,40.78,40.8,40.74,40.74,45782.50032795488,18.6103,18.6195,18.5921,18.5921,45782.5003
2010-08-20 13:35:00,40.74,40.75,40.65,40.71,208448.11753902663,18.5921,18.5966,18.551,18.5784,208448.1175
2010-08-20 13:40:00,40.71,40.71,40.69,40.7,32926.669290305654,18.5784,18.5784,18.5693,18.5738,32926.6693
2010-08-20 13:45:00,40.69,40.71,40.65,40.69,66246.88442870261,18.5693,18.5784,18.551,18.5693,66246.8844
2010-08-20 13:50:00,40.69,40.75,40.69,40.72,55489.96458087368,18.5693,18.5966,18.5693,18.5829,55489.9646
2010-08-20 13:55:00,40.72,40.79,40.72,40.79,170536.5341728978,18.5829,18.6149,18.5829,18.6149,170536.5342
2010-08-20 14:00:00,40.79,40.81,40.77,40.78,150596.87786960514,18.6149,18.624,18.6058,18.6103,150596.8779
2010-08-20 14:05:00,40.78,40.78,40.74,40.77,63754.42739079103,18.6103,18.6103,18.5921,18.6058,63754.4274
2010-08-20 14:10:00,40.78,40.87,40.78,40.87,78315.62377016923,18.6103,18.6514,18.6103,18.6514,78315.6238
2010-08-20 14:15:00,40.87,40.92,40.86,40.92,165026.8922996196,18.6514,18.6742,18.6468,18.6742,165026.8923
2010-08-20 14:20:00,40.92,40.94,40.91,40.94,180637.544273908,18.6742,18.6833,18.6697,18.6833,180637.5443
2010-08-20 14:25:00,40.93,40.96,40.92,40.92,107044.47068083432,18.6788,18.6925,18.6742,18.6742,107044.4707
2010-08-20 14:30:00,40.92,41.0,40.92,40.97,109274.56382001836,18.6742,18.7107,18.6742,18.697,109274.5638
2010-08-20 14:35:00,40.98,41.03,40.97,41.02,131706.6771612226,18.7016,18.7244,18.697,18.7199,131706.6772
2010-08-20 14:40:00,41.03,41.03,40.99,41.03,121212.12121212122,18.7244,18.7244,18.7062,18.7244,121212.1212
2010-08-20 14:45:00,41.03,41.07,40.98,41.0,112422.9306047488,18.7244,18.7427,18.7016,18.7107,112422.9306
2010-08-20 14:50:00,41.0,41.05,40.98,41.02,72281.25409943592,18.7107,18.7335,18.7016,18.7199,72281.2541
2010-08-20 14:55:00,41.02,41.03,40.98,40.99,87498.36022563296,18.7199,18.7244,18.7016,18.7062,87498.3602
2010-08-20 15:00:00,40.99,40.99,40.95,40.97,105339.10533910534,18.7062,18.7062,18.6879,18.697,105339.1053
2010-08-20 15:05:00,40.96,41.0,40.95,40.97,81070.44470680834,18.6925,18.7107,18.6879,18.697,81070.4447
2010-08-20 15:10:00,40.98,41.06,40.97,41.05,162403.25331234423,18.7016,18.7381,18.697,18.7335,162403.2533
2010-08-20 15:15:00,41.06,41.06,40.98,40.99,192575.1016660108,18.7381,18.7381,18.7016,18.7062,192575.1017
2010-08-20 15:20:00,40.98,41.0,40.94,41.0,226682.4085005904,18.7016,18.7107,18.6833,18.7107,226682.4085
2010-08-20 15:25:00,40.99,41.02,40.97,41.02,45388.95447986357,18.7062,18.7199,18.697,18.7199,45388.9545
2010-08-20 15:30:00,41.02,41.08,41.01,41.04,172373.08146399056,18.7199,18.7472,18.7153,18.729,172373.0815
2010-08-20 15:35:00,41.05,41.09,41.0,41.02,150465.6959202414,18.7335,18.7518,18.7107,18.7199,150465.6959
2010-08-20 15:40:00,41.02,41.09,41.01,41.03,183261.1832611833,18.7199,18.7518,18.7153,18.7244,183261.1833
2010-08-20 15:45:00,41.03,41.08,41.03,41.04,294241.1124229306,18.7244,18.7472,18.7244,18.729,294241.1124
2010-08-20 15:50:00,41.04,41.09,41.03,41.09,314574.3145743146,18.729,18.7518,18.7244,18.7518,314574.3146
2010-08-20 15:55:00,41.09,41.14,41.05,41.05,683851.5020333203,18.7518,18.7746,18.7335,18.7335,683851.502
2010-08-23 09:30:00,41.24,41.33,41.11,41.26,155712.97389479209,18.8203,18.8613,18.7609,18.8294,155712.9739
2010-08-23 09:35:00,41.23,41.39,41.23,41.39,79365.07936507936,18.8157,18.8887,18.8157,18.8887,79365.0794
2010-08-23 09:40:00,41.39,41.4,41.23,41.29,88547.8158205431,18.8887,18.8933,18.8157,18.8431,88547.8158
2010-08-23 09:45:00,41.28,41.45,41.27,41.42,106257.37898465172,18.8385,18.9161,18.8339,18.9024,106257.379
2010-08-23 09:50:00,41.42,41.51,41.42,41.43,84743.53928899384,18.9024,18.9435,18.9024,18.907,84743.5393
2010-08-23 09:55:00,41.44,41.51,41.41,41.48,100223.0093139184,18.9115,18.9435,18.8978,18.9298,100223.0093
2010-08-23 10:00:00,41.48,41.51,41.43,41.51,101928.3746556474,18.9298,18.9435,18.907,18.9435,101928.3747
2010-08-23 10:05:00,41.5,41.6,41.5,41.51,125934.67138921683,18.9389,18.9845,18.9389,18.9435,125934.6714
2010-08-23 10:10:00,41.51,41.52,41.45,41.47,101797.19270628362,18.9435,18.948,18.9161,18.9252,101797.1927
2010-08-23 10:15:00,41.47,41.5,41.45,41.45,82251.08225108225,18.9252,18.9389,18.9161,18.9161,82251.0823
2010-08-23 10:20:00,41.44,41.47,41.32,41.35,72018.89020070838,18.9115,18.9252,18.8568,18.8705,72018.8902
2010-08-23 10:25:00,41.35,41.42,41.33,41.36,52603.961694870784,18.8705,18.9024,18.8613,18.875,52603.9617
2010-08-23 10:30:00,41.36,41.44,41.34,41.42,64672.7010363374,18.875,18.9115,18.8659,18.9024,64672.701
2010-08-23 10:35:00,41.42,41.43,41.26,41.29,211071.756526302,18.9024,18.907,18.8294,18.8431,211071.7565
2010-08-23 10:40:00,41.29,41.32,41.14,41.16,245966.15505706417,18.8431,18.8568,18.7746,18.7837,245966.1551
2010-08-23 10:45:00,41.15,41.18,41.05,41.07,236389.87275350912,18.7792,18.7929,18.7335,18.7427,236389.8728
2010-08-23 10:50:00,41.07,41.14,40.97,41.03,249639.24963924964,18.7427,18.7746,18.697,18.7244,249639.2496
2010-08-23 10:55:00,41.03,41.15,41.01,41.1,67952.24977043159,18.7244,18.7792,18.7153,18.7564,67952.2498
2010-08-23 11:00:00,41.11,41.12,40.98,40.99,118194.93637675456,18.7609,18.7655,18.7016,18.7062,118194.9364
2010-08-23 11:05:00,40.99,41.12,40.92,41.1,164370.9825528007,18.7062,18.7655,18.6742,18.7564,164370.9826
2010-08-23 11:10:00,41.1,41.13,41.03,41.11,64672.7010363374,18.7564,18.7701,18.7244,18.7609,64672.701
2010-08-23 11:15:00,41.11,41.12,41.03,41.1,61786.69815033452,18.7609,18.7655,18.7244,18.7564,61786.6982
2010-08-23 11:20:00,41.1,41.1,41.0,41.05,76216.71258034895,18.7564,18.7564,18.7107,18.7335,76216.7126
2010-08-23 11:25:00,41.05,41.05,41.0,41.03,91171.45480781845,18.7335,18.7335,18.7107,18.7244,91171.4548
2010-08-23 11:30:00,41.02,41.1,40.99,41.1,56277.05627705628,18.7199,18.7564,18.7062,18.7564,56277.0563
2010-08-23 11:35:00,41.1,41.14,41.08,41.09,39879.312606585336,18.7564,18.7746,18.7472,18.7518,39879.3126
2010-08-23 11:40:00,41.08,41.14,41.07,41.1,74248.98333989244,18.7472,18.7746,18.7427,18.7564,74248.9833
2010-08-23 11:45:00,41.11,41.16,41.11,41.13,40404.0404040404,18.7609,18.7837,18.7609,18.7701,40404.0404
2010-08-23 11:50:00,41.13,41.15,41.12,41.13,29778.30250557524,18.7701,18.7792,18.7655,18.7701,29778.3025
2010-08-23 11:55:00,41.13,41.13,41.05,41.07,53128.68949232586,18.7701,18.7701,18.7335,18.7427,53128.6895
2010-08-23 12:00:00,41.08,41.13,41.07,41.12,40535.22235340417,18.7472,18.7701,18.7427,18.7655,40535.2224
2010-08-23 12:05:00,41.13,41.16,41.13,41.16,37386.85556867375,18.7701,18.7837,18.7701,18.7837,37386.8556
2010-08-23 12:10:00,41.16,41.19,41.12,41.19,36993.30972058245,18.7837,18.7974,18.7655,18.7974,36993.3097
2010-08-23 12:15:00,41.19,41.2,41.14,41.16,34894.39853076217,18.7974,18.802,18.7746,18.7837,34894.3985
2010-08-23 12:20:00,41.16,41.17,41.13,41.14,27941.755214482488,18.7837,18.7883,18.7701,18.7746,27941.7552
2010-08-23 12:25:00,41.14,41.15,41.1,41.12,22038.567493112947,18.7746,18.7792,18.7564,18.7655,22038.5675
2010-08-23 12:30:00,41.12,41.16,41.11,41.13,33844.94293585203,18.7655,18.7837,18.7609,18.7701,33844.9429
2010-08-23 12:35:00,41.13,41.13,41.08,41.1,24137.47868293323,18.7701,18.7701,18.7472,18.7564,24137.4787
2010-08-23 12:40:00,41.11,41.12,41.05,41.09,21776.203594385413,18.7609,18.7655,18.7335,18.7518,21776.2036
2010-08-23 12:45:00,41.08,41.08,40.99,40.99,103502.5580480126,18.7472,18.7472,18.7062,18.7062,103502.558
2010-08-23 12:50:00,41.0,41.03,40.99,41.02,34107.30683457956,18.7107,18.7244,18.7062,18.7199,34107.3068
2010-08-23 12:55:00,41.01,41.02,40.94,40.99,130657.22156631248,18.7153,18.7199,18.6833,18.7062,130657.2216
2010-08-23 13:00:00,40.99,41.0,40.94,40.97,47619.04761904762,18.7062,18.7107,18.6833,18.697,47619.0476
2010-08-23 13:05:00,40.97,41.0,40.96,40.97,31090.121999212908,18.697,18.7107,18.6925,18.697,31090.122
2010-08-23 13:10:00,40.97,41.01,40.95,41.01,27023.48156893612,18.697,18.7153,18.6879,18.7153,27023.4816
2010-08-23 13:15:00,41.01,41.04,40.97,41.04,34369.670733307095,18.7153,18.729,18.697,18.729,34369.6707
2010-08-23 13:20:00,41.04,41.06,41.03,41.04,45257.7725304998,18.729,18.7381,18.7244,18.729,45257.7725
2010-08-23 13:25:00,41.05,41.07,41.03,41.07,23481.568936114392,18.7335,18.7427,18.7244,18.7427,23481.5689
2010-08-23 13:30:00,41.07,41.1,41.05,41.07,32533.12344221436,18.7427,18.7564,18.7335,18.7427,32533.1234
2010-08-23 13:35:00,41.07,41.07,41.01,41.03,26498.75377148105,18.7427,18.7427,18.7153,18.7244,26498.7538
2010-08-23 13:40:00,41.03,41.04,40.98,41.02,43683.589138134594,18.7244,18.729,18.7016,18.7199,43683.5891
2010-08-23 13:45:00,41.01,41.08,41.0,41.05,34763.2165813984,18.7153,18.7472,18.7107,18.7335,34763.2166
2010-08-23 13:50:00,41.06,41.1,41.06,41.09,30958.94004984914,18.7381,18.7564,18.7381,18.7518,30958.94
2010-08-23 13:55:00,41.1,41.12,41.06,41.1,42634.13354322445,18.7564,18.7655,18.7381,18.7564,42634.1335
2010-08-23 14:00:00,41.1,41.13,41.08,41.1,184835.36665354847,18.7564,18.7701,18.7472,18.7564,184835.3667
2010-08-23 14:05:00,41.1,41.18,41.1,41.17,69526.4331627968,18.7564,18.7929,18.7564,18.7883,69526.4332
2010-08-23 14:10:00,41.17,41.21,41.16,41.2,139446.41217368492,18.7883,18.8066,18.7837,18.802,139446.4122
2010-08-23 14:15:00,41.21,41.23,41.14,41.16,80414.53495998951,18.8066,18.8157,18.7746,18.7837,80414.535
2010-08-23 14:20:00,41.16,41.19,41.15,41.16,57720.057720057725,18.7837,18.7974,18.7792,18.7837,57720.0577
2010-08-23 14:25:00,41.16,41.17,41.1,41.11,73593.0735930736,18.7837,18.7883,18.7564,18.7609,73593.0736
2010-08-23 14:30:00,41.11,41.16,41.1,41.14,116489.57103502558,18.7609,18.7837,18.7564,18.7746,116489.571
2010-08-23 14:35:00,41.14,41.18,41.14,41.16,65459.79273252001,18.7746,18.7929,18.7746,18.7837,65459.7927
2010-08-23 14:40:00,41.17,41.19,41.16,41.19,150334.51397087763,18.7883,18.7974,18.7837,18.7974,150334.514
2010-08-23 14:45:00,41.19,41.22,41.19,41.19,60868.42450478814,18.7974,18.8111,18.7974,18.7974,60868.4245
2010-08-23 14:50:00,41.19,41.21,41.18,41.19,86055.35878263152,18.7974,18.8066,18.7929,18.7974,86055.3588
2010-08-23 14:55:00,41.19,41.21,41.17,41.18,91565.00065590975,18.7974,18.8066,18.7883,18.7929,91565.0007
2010-08-23 15:00:00,41.17,41.19,41.13,41.17,134067.95224977043,18.7883,18.7974,18.7701,18.7883,134067.9522
2010-08-23 15:05:00,41.16,41.19,41.14,41.16,69657.61511216057,18.7837,18.7974,18.7746,18.7837,69657.6151
2010-08-23 15:10:00,41.16,41.19,41.16,41.19,78709.16961826052,18.7837,18.7974,18.7837,18.7974,78709.1696
2010-08-23 15:15:00,41.19,41.23,41.17,41.18,107175.65263019808,18.7974,18.8157,18.7883,18.7929,107175.6526
2010-08-23 15:20:00,41.18,41.19,41.14,41.14,201233.11032401945,18.7929,18.7974,18.7746,18.7746,201233.1103
2010-08-23 15:25:00,41.14,41.16,41.06,41.06,209759.9370326643,18.7746,18.7837,18.7381,18.7381,209759.937
2010-08-23 15:30:00,41.06,41.07,41.02,41.03,193362.19336219336,18.7381,18.7427,18.7199,18.7244,193362.1934
2010-08-23 15:35:00,41.03,41.03,40.91,40.94,182736.4554637282,18.7244,18.7244,18.6697,18.6833,182736.4555
2010-08-23 15:40:00,40.94,40.99,40.93,40.94,177620.35943854126,18.6833,18.7062,18.6788,18.6833,177620.3594
2010-08-23 15:45:00,40.93,40.97,40.88,40.97,300669.02794175525,18.6788,18.697,18.656,18.697,300669.0279
2010-08-23 15:50:00,40.97,40.98,40.91,40.94,275482.09366391186,18.697,18.7016,18.6697,18.6833,275482.0937
2010-08-23 15:55:00,40.94,41.0,40.85,40.91,680440.7713498623,18.6833,18.7107,18.6423,18.6697,680440.7713
2010-08-24 09:30:00,40.47,40.64,40.41,40.6,292142.20123311033,18.4689,18.5464,18.4415,18.5282,292142.2012
2010-08-24 09:35:00,40.64,40.72,40.55,40.59,129345.4020726748,18.5464,18.5829,18.5054,18.5236,129345.4021
2010-08-24 09:40:00,40.59,40.69,40.56,40.68,126065.85333858062,18.5236,18.5693,18.5099,18.5647,126065.8533
2010-08-24 09:45:00,40.68,40.7,40.58,40.58,150072.15007215008,18.5647,18.5738,18.5191,18.5191,150072.1501
2010-08-24 09:50:00,40.6,40.68,40.58,40.65,347500.9838646202,18.5282,18.5647,18.5191,18.551,347500.9839
2010-08-24 09:55:00,40.65,40.71,40.62,40.69,243998.42581660763,18.551,18.5784,18.5373,18.5693,243998.4258
2010-08-24 10:00:00,40.69,40.69,40.4,40.55,746031.746031746,18.5693,18.5693,18.4369,18.5054,746031.746
2010-08-24 10:05:00,40.55,40.56,40.48,40.53,254492.98176570903,18.5054,18.5099,18.4734,18.4962,254492.9818
2010-08-24 10:10:00,40.54,40.62,40.52,40.59,184573.0027548209,18.5008,18.5373,18.4917,18.5236,184573.0028
2010-08-24 10:15:00,40.61,40.67,40.58,40.62,265905.8113603568,18.5327,18.5601,18.5191,18.5373,265905.8114
2010-08-24 10:20:00,40.62,40.71,40.6,40.69,258559.62219598584,18.5373,18.5784,18.5282,18.5693,258559.6222
2010-08-24 10:25:00,40.69,40.72,40.59,40.61,205955.66050111505,18.5693,18.5829,18.5236,18.5327,205955.6605
2010-08-24 10:30:00,40.62,40.65,40.58,40.62,178932.17893217894,18.5373,18.551,18.5191,18.5373,178932.1789
2010-08-24 10:35:00,40.62,40.62,40.55,40.61,149547.422274695,18.5373,18.5373,18.5054,18.5327,149547.4223
2010-08-24 10:40:00,40.61,40.74,40.6,40.74,243080.1521710613,18.5327,18.5921,18.5282,18.5921,243080.1522
2010-08-24 10:45:00,40.74,40.78,40.71,40.74,163059.16305916305,18.5921,18.6103,18.5784,18.5921,163059.1631
2010-08-24 10:50:00,40.75,40.76,40.71,40.74,157024.79338842977,18.5966,18.6012,18.5784,18.5921,157024.7934
2010-08-24 10:55:00,40.74,40.87,40.74,40.87,207267.4799947528,18.5921,18.6514,18.5921,18.6514,207267.48
2010-08-24 11:00:00,40.87,40.96,40.87,40.91,308802.3088023088,18.6514,18.6925,18.6514,18.6697,308802.3088
2010-08-24 11:05:00,40.92,40.95,40.86,40.86,203069.65761511217,18.6742,18.6879,18.6468,18.6468,203069.6576
2010-08-24 11:10:00,40.86,40.9,40.82,40.87,148629.14862914864,18.6468,18.6651,18.6286,18.6514,148629.1486
2010-08-24 11:15:00,40.87,40.87,40.78,40.85,139052.8663255936,18.6514,18.6514,18.6103,18.6423,139052.8663
2010-08-24 11:20:00,40.85,40.96,40.84,40.94,115440.11544011543,18.6423,18.6925,18.6377,18.6833,115440.1154
2010-08-24 11:25:00,40.94,40.95,40.91,40.94,103764.92194674013,18.6833,18.6879,18.6697,18.6833,103764.9219
2010-08-24 11:30:00,40.94,41.0,40.91,41.0,144824.87209759938,18.6833,18.7107,18.6697,18.7107,144824.8721
2010-08-24 11:35:00,41.0,41.1,41.0,41.07,153745.24465433558,18.7107,18.7564,18.7107,18.7427,153745.2447
2010-08-24 11:40:00,41.07,41.14,41.07,41.13,127115.30893349076,18.7427,18.7746,18.7427,18.7701,127115.3089
2010-08-24 11:45:00,41.12,41.13,41.03,41.07,214744.8511084875,18.7655,18.7701,18.7244,18.7427,214744.8511
2010-08-24 11:50:00,41.07,41.09,41.01,41.01,164370.9825528007,18.7427,18.7518,18.7153,18.7153,164370.9826
2010-08-24 11:55:00,41.03,41.09,41.0,41.04,84218.81149153877,18.7244,18.7518,18.7107,18.729,84218.8115
2010-08-24 12:00:00,41.04,41.1,41.03,41.09,78840.3515676243,18.729,18.7564,18.7244,18.7518,78840.3516
2010-08-24 12:05:00,41.1,41.11,41.04,41.07,155975.3377935196,18.7564,18.7609,18.729,18.7427,155975.3378
2010-08-24 12:10:00,41.07,41.1,41.03,41.03,107700.38042765316,18.7427,18.7564,18.7244,18.7244,107700.3804
2010-08-24 12:15:00,41.03,41.05,40.99,41.03,126328.21723730816,18.7244,18.7335,18.7062,18.7244,126328.2172
2010-08-24 12:20:00,41.03,41.03,40.93,40.93,163846.25475534567,18.7244,18.7244,18.6788,18.6788,163846.2548
2010-08-24 12:25:00,40.93,40.97,40.86,40.86,134592.6800472255,18.6788,18.697,18.6468,18.6468,134592.68
2010-08-24 12:30:00,40.86,40.91,40.85,40.87,133412.0425029516,18.6468,18.6697,18.6423,18.6514,133412.0425
2010-08-24 12:35:00,40.87,40.88,40.84,40.87,70838.25265643447,18.6514,18.656,18.6377,18.6514,70838.2527
2010-08-24 12:40:00,40.86,40.88,40.84,40.86,65590.97468188377,18.6468,18.656,18.6377,18.6468,65590.9747
2010-08-24 12:45:00,40.86,40.87,40.83,40.84,44733.044733044735,18.6468,18.6514,18.6331,18.6377,44733.0447
2010-08-24 12:50:00,40.84,40.87,40.82,40.85,60474.87865669684,18.6377,18.6514,18.6286,18.6423,60474.8787
2010-08-24 12:55:00,40.84,40.89,40.84,40.84,50898.59635314181,18.6377,18.6605,18.6377,18.6377,50898.5964
2010-08-24 13:00:00,40.84,40.84,40.76,40.78,95894.00498491408,18.6377,18.6377,18.6012,18.6103,95894.005
2010-08-24 13:05:00,40.77,40.8,40.75,40.79,65590.97468188377,18.6058,18.6195,18.5966,18.6149,65590.9747
2010-08-24 13:10:00,40.79,40.84,40.78,40.82,133018.4966548603,18.6149,18.6377,18.6103,18.6286,133018.4967
2010-08-24 13:15:00,40.82,40.89,40.82,40.89,68083.43171979536,18.6286,18.6605,18.6286,18.6605,68083.4317
2010-08-24 13:20:00,40.88,40.93,40.88,40.93,88678.99776990687,18.656,18.6788,18.656,18.6788,88678.9978
2010-08-24 13:25:00,40.93,41.01,40.91,41.0,55752.32847960121,18.6788,18.7153,18.6697,18.7107,55752.3285
2010-08-24 13:30:00,41.0,41.01,40.97,41.0,65853.33858061131,18.7107,18.7153,18.697,18.7107,65853.3386
2010-08-24 13:35:00,40.98,41.0,40.96,41.0,62049.06204906205,18.7016,18.7107,18.6925,18.7107,62049.062
2010-08-24 13:40:00,41.0,41.03,40.87,40.88,138003.41073068345,18.7107,18.7244,18.6514,18.656,138003.4107
2010-08-24 13:45:00,40.89,40.9,40.84,40.9,131181.94936376755,18.6605,18.6651,18.6377,18.6651,131181.9494
2010-08-24 13:50:00,40.9,40.91,40.8,40.8,64279.1551882461,18.6651,18.6697,18.6195,18.6195,64279.1552
2010-08-24 13:55:00,40.79,40.8,40.72,40.74,153876.42660369934,18.6149,18.6195,18.5829,18.5921,153876.4266
2010-08-24 14:00:00,40.74,40.78,40.71,40.77,120818.57536402992,18.5921,18.6103,18.5784,18.6058,120818.5754
2010-08-24 14:05:00,40.77,40.8,40.76,40.8,68345.7956185229,18.6058,18.6195,18.6012,18.6195,68345.7956
2010-08-24 14:10:00,40.8,40.81,40.75,40.81,79365.07936507936,18.6195,18.624,18.5966,18.624,79365.0794
2010-08-24 14:15:00,40.81,40.9,40.81,40.9,77266.16817525908,18.624,18.6651,18.624,18.6651,77266.1682
2010-08-24 14:20:00,40.89,40.92,40.87,40.91,67165.15807424899,18.6605,18.6742,18.6514,18.6697,67165.1581
2010-08-24 14:25:00,40.91,40.94,40.87,40.88,104945.55949101404,18.6697,18.6833,18.6514,18.656,104945.5595
2010-08-24 14:30:00,40.88,40.89,40.8,40.82,88810.17971927063,18.656,18.6605,18.6195,18.6286,88810.1797
2010-08-24 14:35:00,40.81,40.9,40.79,40.9,86317.72268135905,18.624,18.6651,18.6149,18.6651,86317.7227
2010-08-24 14:40:00,40.89,40.91,40.83,40.85,86448.90463072281,18.6605,18.6697,18.6331,18.6423,86448.9046
2010-08-24 14:45:00,40.85,40.9,40.82,40.87,98780.00787091696,18.6423,18.6651,18.6286,18.6514,98780.0079
2010-08-24 14:50:00,40.87,40.89,40.81,40.87,95762.82303555032,18.6514,18.6605,18.624,18.6514,95762.823
2010-08-24 14:55:00,40.87,40.89,40.83,40.86,154007.6085530631,18.6514,18.6605,18.6331,18.6468,154007.6086
2010-08-24 15:00:00,40.87,40.94,40.85,40.93,125934.67138921683,18.6514,18.6833,18.6423,18.6788,125934.6714
2010-08-24 15:05:00,40.92,40.97,40.91,40.94,103109.0121999213,18.6742,18.697,18.6697,18.6833,103109.0122
2010-08-24 15:10:00,40.95,40.96,40.88,40.89,99304.73566837204,18.6879,18.6925,18.656,18.6605,99304.7357
2010-08-24 15:15:00,40.89,40.93,40.87,40.91,89072.54361799816,18.6605,18.6788,18.6514,18.6697,89072.5436
2010-08-24 15:20:00,40.91,40.96,40.84,40.95,251082.25108225108,18.6697,18.6925,18.6377,18.6879,251082.2511
2010-08-24 15:25:00,40.95,41.03,40.95,40.99,224714.67926013385,18.6879,18.7244,18.6879,18.7062,224714.6793
2010-08-24 15:30:00,41.0,41.0,40.94,40.94,135904.49954086318,18.7107,18.7107,18.6833,18.6833,135904.4995
2010-08-24 15:35:00,40.94,40.96,40.81,40.84,339892.4308015217,18.6833,18.6925,18.624,18.6377,339892.4308
2010-08-24 15:40:00,40.85,40.87,40.81,40.84,287550.8330053785,18.6423,18.6514,18.624,18.6377,287550.833
2010-08-24 15:45:00,40.84,40.84,40.77,40.82,371113.7347500984,18.6377,18.6377,18.6058,18.6286,371113.7348
2010-08-24 15:50:00,40.82,40.82,40.68,40.68,404565.1318378591,18.6286,18.6286,18.5647,18.5647,404565.1318
2010-08-24 15:55:00,40.68,40.73,40.66,40.72,802177.6203594386,18.5647,18.5875,18.5556,18.5829,802177.6204
2010-08-25 09:30:00,40.4,40.47,40.34,40.43,217499.6720451266,18.4369,18.4689,18.4095,18.4506,217499.672
2010-08-25 09:35:00,40.42,40.43,40.17,40.26,262888.6265249902,18.446,18.4506,18.332,18.373,262888.6265
2010-08-25 09:40:00,40.26,40.3,40.21,40.25,170142.9883248065,18.373,18.3913,18.3502,18.3685,170142.9883
2010-08-25 09:45:00,40.25,40.27,40.2,40.2,237832.87419651056,18.3685,18.3776,18.3456,18.3456,237832.8742
2010-08-25 09:50:00,40.2,40.22,40.05,40.13,283090.6467270104,18.3456,18.3548,18.2772,18.3137,283090.6467
2010-08-25 09:55:00,40.14,40.15,40.01,40.04,340679.5224977043,18.3183,18.3228,18.2589,18.2726,340679.5225
2010-08-25 10:00:00,40.04,40.22,39.89,40.17,406139.31523022434,18.2726,18.3548,18.2042,18.332,406139.3152
2010-08-25 10:05:00,40.16,40.26,40.11,40.25,207136.29804538892,18.3274,18.373,18.3046,18.3685,207136.298
2010-08-25 10:10:00,40.23,40.26,40.17,40.2,127771.2186803096,18.3593,18.373,18.332,18.3456,127771.2187
2010-08-25 10:15:00,40.2,40.24,40.07,40.09,206480.3882985701,18.3456,18.3639,18.2863,18.2954,206480.3883
2010-08-25 10:20:00,40.1,40.17,40.07,40.17,88154.26997245179,18.3,18.332,18.2863,18.332,88154.27
2010-08-25 10:25:00,40.17,40.18,40.1,40.14,154269.97245179064,18.332,18.3365,18.3,18.3183,154269.9725
2010-08-25 10:30:00,40.16,40.2,39.97,39.99,583628.4927194018,18.3274,18.3456,18.2407,18.2498,583628.4927
2010-08-25 10:35:00,40.0,40.04,39.94,40.04,171848.3536665355,18.2544,18.2726,18.227,18.2726,171848.3537
2010-08-25 10:40:00,40.04,40.21,40.03,40.2,192181.55581791943,18.2726,18.3502,18.2681,18.3456,192181.5558
2010-08-25 10:45:00,40.2,40.28,40.16,40.27,96418.73278236914,18.3456,18.3822,18.3274,18.3776,96418.7328
2010-08-25 10:50:00,40.27,40.3,40.2,40.2,75429.62088416635,18.3776,18.3913,18.3456,18.3456,75429.6209
2010-08-25 10:55:00,40.2,40.33,40.19,40.31,110717.56526301982,18.3456,18.405,18.3411,18.3958,110717.5653
2010-08-25 11:00:00,40.31,40.46,40.3,40.43,175127.90240062968,18.3958,18.4643,18.3913,18.4506,175127.9024
2010-08-25 11:05:00,40.43,40.45,40.39,40.41,86580.08658008659,18.4506,18.4597,18.4324,18.4415,86580.0866
2010-08-25 11:10:00,40.41,40.43,40.32,40.36,227207.1362980454,18.4415,18.4506,18.4004,18.4187,227207.1363
2010-08-25 11:15:00,40.35,40.46,40.34,40.46,183261.1832611833,18.4141,18.4643,18.4095,18.4643,183261.1833
2010-08-25 11:20:00,40.46,40.54,40.44,40.52,82644.62809917355,18.4643,18.5008,18.4552,18.4917,82644.6281
2010-08-25 11:25:00,40.52,40.55,40.44,40.49,67165.15807424899,18.4917,18.5054,18.4552,18.478,67165.1581
2010-08-25 11:30:00,40.48,40.48,40.37,40.37,64016.791289518565,18.4734,18.4734,18.4232,18.4232,64016.7913
2010-08-25 11:35:00,40.37,40.44,40.37,40.38,68083.43171979536,18.4232,18.4552,18.4232,18.4278,68083.4317
2010-08-25 11:40:00,40.38,40.42,40.37,40.4,40535.22235340417,18.4278,18.446,18.4232,18.4369,40535.2224
2010-08-25 11:45:00,40.4,40.43,40.32,40.35,46044.86422668241,18.4369,18.4506,18.4004,18.4141,46044.8642
2010-08-25 11:50:00,40.35,40.38,40.34,40.38,36206.218024399845,18.4141,18.4278,18.4095,18.4278,36206.218
2010-08-25 11:55:00,40.38,40.42,40.38,40.4,55489.96458087368,18.4278,18.446,18.4278,18.4369,55489.9646
2010-08-25 12:00:00,40.4,40.44,40.37,40.44,40141.67650531287,18.4369,18.4552,18.4232,18.4552,40141.6765
2010-08-25 12:05:00,40.44,40.46,40.39,40.39,33582.579037124495,18.4552,18.4643,18.4324,18.4324,33582.579
2010-08-25 12:10:00,40.39,40.44,40.37,40.4,58375.96746687656,18.4324,18.4552,18.4232,18.4369,58375.9675
2010-08-25 12:15:00,40.39,40.4,40.36,40.4,29122.3927587564,18.4324,18.4369,18.4187,18.4369,29122.3928
2010-08-25 12:20:00,40.4,40.42,40.37,40.39,110455.20136429228,18.4369,18.446,18.4232,18.4324,110455.2014
2010-08-25 12:25:00,40.38,40.42,40.36,40.36,105207.92338974155,18.4278,18.446,18.4187,18.4187,105207.9234
2010-08-25 12:30:00,40.37,40.42,40.3,40.32,118588.48222484588,18.4232,18.446,18.3913,18.4004,118588.4822
2010-08-25 12:35:00,40.32,40.33,40.29,40.3,48537.32126459399,18.4004,18.405,18.3867,18.3913,48537.3213
2010-08-25 12:40:00,40.29,40.29,40.21,40.23,64410.337137609866,18.3867,18.3867,18.3502,18.3593,64410.3371
2010-08-25 12:45:00,40.23,40.24,40.21,40.24,36337.39997376361,18.3593,18.3639,18.3502,18.3639,36337.4
2010-08-25 12:50:00,40.23,40.29,40.23,40.26,34238.48878394333,18.3593,18.3867,18.3593,18.373,34238.4888
2010-08-25 12:55:00,40.26,40.3,40.23,40.28,43945.95303686213,18.373,18.3913,18.3593,18.3822,43945.953
2010-08-25 13:00:00,40.28,40.3,40.25,40.29,72937.16384625476,18.3822,18.3913,18.3685,18.3867,72937.1638
2010-08-25 13:05:00,40.3,40.31,40.27,40.31,51948.05194805195,18.3913,18.3958,18.3776,18.3958,51948.0519
2010-08-25 13:10:00,40.32,40.41,40.32,40.39,58638.33136560409,18.4004,18.4415,18.4004,18.4324,58638.3314
2010-08-25 13:15:00,40.39,40.46,40.38,40.46,41715.85989767808,18.4324,18.4643,18.4278,18.4643,41715.8599
2010-08-25 13:20:00,40.46,40.48,40.44,40.48,47225.50177095632,18.4643,18.4734,18.4552,18.4734,47225.5018
2010-08-25 13:25:00,40.49,40.5,40.38,40.38,37124.49166994622,18.478,18.4825,18.4278,18.4278,37124.4917
2010-08-25 13:30:00,40.39,40.47,40.37,40.46,34107.30683457956,18.4324,18.4689,18.4232,18.4643,34107.3068
2010-08-25 13:35:00,40.46,40.52,40.46,40.5,47225.50177095632,18.4643,18.4917,18.4643,18.4825,47225.5018
2010-08-25 13:40:00,40.5,40.55,40.49,40.55,33057.85123966942,18.4825,18.5054,18.478,18.5054,33057.8512
2010-08-25 13:45:00,40.55,40.61,40.55,40.58,85924.17683326775,18.5054,18.5327,18.5054,18.5191,85924.1768
2010-08-25 13:50:00,40.57,40.58,40.53,40.53,25842.84402466221,18.5145,18.5191,18.4962,18.4962,25842.844
2010-08-25 13:55:00,40.53,40.56,40.51,40.52,27679.39131575496,18.4962,18.5099,18.4871,18.4917,27679.3913
2010-08-25 14:00:00,40.51,40.55,40.49,40.53,56408.23822642005,18.4871,18.5054,18.478,18.4962,56408.2382
2010-08-25 14:05:00,40.54,40.59,40.54,40.58,52079.23389741572,18.5008,18.5236,18.5008,18.5191,52079.2339
2010-08-25 14:10:00,40.57,40.7,40.55,40.68,129870.12987012988,18.5145,18.5738,18.5054,18.5647,129870.1299
2010-08-25 14:15:00,40.69,40.69,40.62,40.64,71756.52630198085,18.5693,18.5693,18.5373,18.5464,71756.5263
2010-08-25 14:20:00,40.63,40.64,40.59,40.61,80414.53495998951,18.5419,18.5464,18.5236,18.5327,80414.535
2010-08-25 14:25:00,40.61,40.62,40.58,40.59,46176.04617604618,18.5327,18.5373,18.5191,18.5236,46176.0462
2010-08-25 14:30:00,40.59,40.69,40.55,40.68,87104.81437754165,18.5236,18.5693,18.5054,18.5647,87104.8144
2010-08-25 14:35:00,40.68,40.8,40.68,40.78,200708.38252656435,18.5647,18.6195,18.5647,18.6103,200708.3825
2010-08-25 14:40:00,40.78,40.83,40.78,40.79,84874.72123835761,18.6103,18.6331,18.6103,18.6149,84874.7212
2010-08-25 14:45:00,40.79,40.86,40.77,40.84,128427.12842712844,18.6149,18.6468,18.6058,18.6377,128427.1284
2010-08-25 14:50:00,40.84,40.85,40.77,40.83,84612.35733963006,18.6377,18.6423,18.6058,18.6331,84612.3573
2010-08-25 14:55:00,40.82,40.83,40.77,40.83,55883.510428964975,18.6286,18.6331,18.6058,18.6331,55883.5104
2010-08-25 15:00:00,40.83,40.87,40.53,40.78,152564.60711006165,18.6331,18.6514,18.4962,18.6103,152564.6071
2010-08-25 15:05:00,40.78,40.82,40.77,40.8,105076.7414403778,18.6103,18.6286,18.6058,18.6195,105076.7414
2010-08-25 15:10:00,40.79,40.84,40.79,40.83,110324.01941492852,18.6149,18.6377,18.6149,18.6331,110324.0194
2010-08-25 15:15:00,40.83,40.85,40.72,40.74,210022.30093139183,18.6331,18.6423,18.5829,18.5921,210022.3009
2010-08-25 15:20:00,40.73,40.74,40.66,40.68,91565.00065590975,18.5875,18.5921,18.5556,18.5647,91565.0007
2010-08-25 15:25:00,40.68,40.74,40.68,40.68,75560.8028335301,18.5647,18.5921,18.5647,18.5647,75560.8028
2010-08-25 15:30:00,40.68,40.87,40.68,40.87,139052.8663255936,18.5647,18.6514,18.5647,18.6514,139052.8663
2010-08-25 15:35:00,40.87,40.91,40.84,40.87,138003.41073068345,18.6514,18.6697,18.6377,18.6514,138003.4107
2010-08-25 15:40:00,40.87,40.93,40.85,40.93,195723.4684507412,18.6514,18.6788,18.6423,18.6788,195723.4685
2010-08-25 15:45:00,40.92,40.93,40.86,40.87,205037.38685556868,18.6742,18.6788,18.6468,18.6514,205037.3869
2010-08-25 15:50:00,40.87,40.91,40.78,40.79,185622.45834973108,18.6514,18.6697,18.6103,18.6149,185622.4583
2010-08-25 15:55:00,40.79,40.81,40.75,40.75,393939.393939394,18.6149,18.624,18.5966,18.5966,393939.3939
2010-08-26 09:30:00,40.97,41.04,40.8,40.8,182474.09156500065,18.697,18.729,18.6195,18.6195,182474.0916
2010-08-26 09:35:00,40.8,40.88,40.71,40.71,129214.22012331104,18.6195,18.656,18.5784,18.5784,129214.2201
2010-08-26 09:40:00,40.71,40.71,40.6,40.64,160041.9782237964,18.5784,18.5784,18.5282,18.5464,160041.9782
2010-08-26 09:45:00,40.65,40.68,40.58,40.58,131969.04105995016,18.551,18.5647,18.5191,18.5191,131969.0411
2010-08-26 09:50:00,40.58,40.59,40.46,40.52,152171.06126197035,18.5191,18.5236,18.4643,18.4917,152171.0613
2010-08-26 09:55:00,40.52,40.65,40.49,40.62,139184.04827495737,18.4917,18.551,18.478,18.5373,139184.0483
2010-08-26 10:00:00,40.62,40.77,40.59,40.75,170142.9883248065,18.5373,18.6058,18.5236,18.5966,170142.9883
2010-08-26 10:05:00,40.75,40.75,40.58,40.67,208972.8453364817,18.5966,18.5966,18.5191,18.5601,208972.8453
2010-08-26 10:10:00,40.66,40.74,40.62,40.68,155057.06414797326,18.5556,18.5921,18.5373,18.5647,155057.0641
2010-08-26 10:15:00,40.68,40.75,40.65,40.7,150334.51397087763,18.5647,18.5966,18.551,18.5738,150334.514
2010-08-26 10:20:00,40.71,40.71,40.57,40.58,78971.53351698807,18.5784,18.5784,18.5145,18.5191,78971.5335
2010-08-26 10:25:00,40.58,40.59,40.55,40.57,103896.1038961039,18.5191,18.5236,18.5054,18.5145,103896.1039
2010-08-26 10:30:00,40.58,40.61,40.53,40.55,158074.2489833399,18.5191,18.5327,18.4962,18.5054,158074.249
2010-08-26 10:35:00,40.55,40.74,40.53,40.71,117801.39052866328,18.5054,18.5921,18.4962,18.5784,117801.3905
2010-08-26 10:40:00,40.71,40.72,40.65,40.66,117276.66273120818,18.5784,18.5829,18.551,18.5556,117276.6627
2010-08-26 10:45:00,40.66,40.7,40.62,40.66,75429.62088416635,18.5556,18.5738,18.5373,18.5556,75429.6209
2010-08-26 10:50:00,40.67,40.69,40.62,40.62,82644.62809917355,18.5601,18.5693,18.5373,18.5373,82644.6281
2010-08-26 10:55:00,40.62,40.63,40.55,40.56,90777.90895972714,18.5373,18.5419,18.5054,18.5099,90777.909
2010-08-26 11:00:00,40.57,40.57,40.43,40.46,180899.90817263545,18.5145,18.5145,18.4506,18.4643,180899.9082
2010-08-26 11:05:00,40.46,40.46,40.26,40.3,194805.1948051948,18.4643,18.4643,18.373,18.3913,194805.1948
2010-08-26 11:10:00,40.3,40.36,40.26,40.29,112291.74865538502,18.3913,18.4187,18.373,18.3867,112291.7487
2010-08-26 11:15:00,40.29,40.3,40.25,40.29,189033.18903318903,18.3867,18.3913,18.3685,18.3867,189033.189
2010-08-26 11:20:00,40.28,40.33,40.24,40.25,114390.6598452053,18.3822,18.405,18.3639,18.3685,114390.6598
2010-08-26 11:25:00,40.24,40.32,40.23,40.32,105732.65118719664,18.3639,18.4004,18.3593,18.4004,105732.6512
2010-08-26 11:30:00,40.33,40.33,40.26,40.3,73330.70969434606,18.405,18.405,18.373,18.3913,73330.7097
2010-08-26 11:35:00,40.31,40.33,40.27,40.27,105076.7414403778,18.3958,18.405,18.3776,18.3776,105076.7414
2010-08-26 11:40:00,40.28,40.3,40.21,40.24,152039.8793126066,18.3822,18.3913,18.3502,18.3639,152039.8793
2010-08-26 11:45:00,40.25,40.25,40.16,40.22,125409.94359176178,18.3685,18.3685,18.3274,18.3548,125409.9436
2010-08-26 11:50:00,40.21,40.23,40.1,40.12,150728.0598189689,18.3502,18.3593,18.3,18.3091,150728.0598
2010-08-26 11:55:00,40.13,40.29,40.12,40.29,131969.04105995016,18.3137,18.3867,18.3091,18.3867,131969.0411
2010-08-26 12:00:00,40.29,40.3,40.24,40.26,106913.28873147056,18.3867,18.3913,18.3639,18.373,106913.2887
2010-08-26 12:05:00,40.26,40.29,40.23,40.28,134199.1341991342,18.373,18.3867,18.3593,18.3822,134199.1342
2010-08-26 12:10:00,40.28,40.33,40.27,40.27,121736.84900957628,18.3822,18.405,18.3776,18.3776,121736.849
2010-08-26 12:15:00,40.26,40.3,40.21,40.26,104945.55949101404,18.373,18.3913,18.3502,18.373,104945.5595
2010-08-26 12:20:00,40.26,40.33,40.26,40.3,54571.6909353273,18.373,18.405,18.373,18.3913,54571.6909
2010-08-26 12:25:00,40.3,40.33,40.29,40.3,36337.39997376361,18.3913,18.405,18.3867,18.3913,36337.4
2010-08-26 12:30:00,40.31,40.33,40.3,40.3,25449.298176570905,18.3958,18.405,18.3913,18.3913,25449.2982
2010-08-26 12:35:00,40.31,40.33,40.26,40.26,42896.49744195199,18.3958,18.405,18.373,18.373,42896.4974
2010-08-26 12:40:00,40.27,40.3,40.23,40.3,58375.96746687656,18.3776,18.3913,18.3593,18.3913,58375.9675
2010-08-26 12:45:00,40.3,40.3,40.26,40.29,56408.23822642005,18.3913,18.3913,18.373,18.3867,56408.2382
2010-08-26 12:50:00,40.29,40.3,40.17,40.18,100747.73711137348,18.3867,18.3913,18.332,18.3365,100747.7371
2010-08-26 12:55:00,40.19,40.22,40.15,40.21,217630.8539944904,18.3411,18.3548,18.3228,18.3502,217630.854
2010-08-26 13:00:00,40.21,40.26,40.2,40.23,72150.07215007216,18.3502,18.373,18.3456,18.3593,72150.0722
2010-08-26 13:05:00,40.23,40.23,40.14,40.16,54046.96313787223,18.3593,18.3593,18.3183,18.3274,54046.9631
2010-08-26 13:10:00,40.16,40.2,40.14,40.16,53915.78118850847,18.3274,18.3456,18.3183,18.3274,53915.7812
2010-08-26 13:15:00,40.15,40.21,40.15,40.17,174471.99265381086,18.3228,18.3502,18.3228,18.332,174471.9927
2010-08-26 13:20:00,40.17,40.17,40.13,40.17,198084.743539289,18.332,18.332,18.3137,18.332,198084.7435
2010-08-26 13:25:00,40.17,40.2,40.14,40.17,73855.43749180113,18.332,18.3456,18.3183,18.332,73855.4375
2010-08-26 13:30:00,40.18,40.2,40.16,40.18,60737.242555424375,18.3365,18.3456,18.3274,18.3365,60737.2426
2010-08-26 13:35:00,40.19,40.19,40.12,40.13,48930.86711268529,18.3411,18.3411,18.3091,18.3137,48930.8671
2010-08-26 13:40:00,40.12,40.15,40.1,40.1,93532.72989636626,18.3091,18.3228,18.3,18.3,93532.7299
2010-08-26 13:45:00,40.1,40.12,40.07,40.08,84481.1753902663,18.3,18.3091,18.2863,18.2909,84481.1754
2010-08-26 13:50:00,40.07,40.11,40.06,40.06,68870.52341597796,18.2863,18.3046,18.2818,18.2818,68870.5234
2010-08-26 13:55:00,40.05,40.06,39.97,39.97,171717.17171717173,18.2772,18.2818,18.2407,18.2407,171717.1717
2010-08-26 14:00:00,39.97,40.01,39.95,39.99,167650.53128689493,18.2407,18.2589,18.2316,18.2498,167650.5313
2010-08-26 14:05:00,40.0,40.01,39.9,39.91,191919.19191919192,18.2544,18.2589,18.2087,18.2133,191919.1919
2010-08-26 14:10:00,39.91,39.96,39.88,39.89,268922.9961957235,18.2133,18.2361,18.1996,18.2042,268922.9962
2010-08-26 14:15:00,39.89,39.89,39.82,39.88,152564.60711006165,18.2042,18.2042,18.1722,18.1996,152564.6071
2010-08-26 14:20:00,39.88,39.94,39.88,39.92,85530.63098517644,18.1996,18.227,18.1996,18.2179,85530.631
2010-08-26 14:25:00,39.93,39.98,39.9,39.94,70838.25265643447,18.2224,18.2452,18.2087,18.227,70838.2527
2010-08-26 14:30:00,39.94,39.94,39.83,39.84,169618.26052735143,18.227,18.227,18.1768,18.1814,169618.2605
2010-08-26 14:35:00,39.84,39.87,39.81,39.87,151908.69736324283,18.1814,18.195,18.1677,18.195,151908.6974
2010-08-26 14:40:00,39.88,39.91,39.87,39.89,91040.27285845469,18.1996,18.2133,18.195,18.2042,91040.2729
2010-08-26 14:45:00,39.89,39.91,39.78,39.78,176570.90384363112,18.2042,18.2133,18.154,18.154,176570.9038
2010-08-26 14:50:00,39.78,39.83,39.78,39.79,118982.02807293716,18.154,18.1768,18.154,18.1585,118982.0281
2010-08-26 14:55:00,39.79,39.82,39.72,39.75,170011.80637544274,18.1585,18.1722,18.1266,18.1403,170011.8064
2010-08-26 15:00:00,39.75,39.8,39.75,39.8,112554.11255411257,18.1403,18.1631,18.1403,18.1631,112554.1126
2010-08-26 15:05:00,39.8,39.84,39.76,39.83,209759.9370326643,18.1631,18.1814,18.1448,18.1768,209759.937
2010-08-26 15:10:00,39.84,39.9,39.83,39.87,119375.57392102848,18.1814,18.2087,18.1768,18.195,119375.5739
2010-08-26 15:15:00,39.87,39.91,39.83,39.91,202544.9298176571,18.195,18.2133,18.1768,18.2133,202544.9298
2010-08-26 15:20:00,39.91,40.03,39.91,39.98,240718.87708251344,18.2133,18.2681,18.2133,18.2452,240718.8771
2010-08-26 15:25:00,39.98,40.01,39.94,39.98,150596.87786960514,18.2452,18.2589,18.227,18.2452,150596.8779
2010-08-26 15:30:00,39.98,39.99,39.95,39.99,200052.4727797456,18.2452,18.2498,18.2316,18.2498,200052.4728
2010-08-26 15:35:00,40.0,40.01,39.95,39.99,240981.240981241,18.2544,18.2589,18.2316,18.2498,240981.241
2010-08-26 15:40:00,39.99,40.11,39.96,40.1,239013.51174078448,18.2498,18.3046,18.2361,18.3,239013.5117
2010-08-26 15:45:00,40.1,40.11,40.03,40.06,395644.7592811229,18.3,18.3046,18.2681,18.2818,395644.7593
2010-08-26 15:50:00,40.06,40.07,39.96,40.0,354584.8091302637,18.2818,18.2863,18.2361,18.2544,354584.8091
2010-08-26 15:55:00,40.0,40.04,39.92,39.94,619441.1648957104,18.2544,18.2726,18.2179,18.227,619441.1649
2010-08-27 09:30:00,40.37,40.46,40.29,40.29,421487.6033057852,18.4232,18.4643,18.3867,18.3867,421487.6033
2010-08-27 09:35:00,40.29,40.29,40.08,40.08,172110.71756526304,18.3867,18.3867,18.2909,18.2909,172110.7176
2010-08-27 09:40:00,40.09,40.22,40.08,40.15,108487.47212383576,18.2954,18.3548,18.2909,18.3228,108487.4721
2010-08-27 09:45:00,40.15,40.18,40.05,40.06,150990.42371769645,18.3228,18.3365,18.2772,18.2818,150990.4237
2010-08-27 09:50:00,40.07,40.22,40.06,40.21,115440.11544011543,18.2863,18.3548,18.2818,18.3502,115440.1154
2010-08-27 09:55:00,40.21,40.25,40.03,40.08,130526.0396169487,18.3502,18.3685,18.2681,18.2909,130526.0396
2010-08-27 10:00:00,40.08,40.15,39.75,39.89,492325.8559622196,18.2909,18.3228,18.1403,18.2042,492325.856
2010-08-27 10:05:00,39.88,39.89,39.72,39.87,274957.3658664568,18.1996,18.2042,18.1266,18.195,274957.3659
2010-08-27 10:10:00,39.87,40.14,39.86,40.07,204775.0229568412,18.195,18.3183,18.1905,18.2863,204775.023
2010-08-27 10:15:00,40.08,40.14,40.03,40.1,156368.8836416109,18.2909,18.3183,18.2681,18.3,156368.8836
2010-08-27 10:20:00,40.1,40.17,40.0,40.15,140495.86776859505,18.3,18.332,18.2544,18.3228,140495.8678
2010-08-27 10:25:00,40.15,40.26,40.14,40.22,82775.81004853733,18.3228,18.373,18.3183,18.3548,82775.81
2010-08-27 10:30:00,40.22,40.4,40.2,40.35,192575.1016660108,18.3548,18.4369,18.3456,18.4141,192575.1017
2010-08-27 10:35:00,40.35,40.35,40.29,40.33,131313.1313131313,18.4141,18.4141,18.3867,18.405,131313.1313
2010-08-27 10:40:00,40.33,40.34,40.26,40.31,128820.67427521972,18.405,18.4095,18.373,18.3958,128820.6743
2010-08-27 10:45:00,40.31,40.34,40.27,40.3,78709.16961826052,18.3958,18.4095,18.3776,18.3913,78709.1696
2010-08-27 10:50:00,40.29,40.32,40.26,40.31,101272.46490882857,18.3867,18.4004,18.373,18.3958,101272.4649
2010-08-27 10:55:00,40.3,40.36,40.26,40.35,65459.79273252001,18.3913,18.4187,18.373,18.4141,65459.7927
2010-08-27 11:00:00,40.35,40.39,40.35,40.39,111767.02085792997,18.4141,18.4324,18.4141,18.4324,111767.0209
2010-08-27 11:05:00,40.39,40.66,40.39,40.6,237045.782500328,18.4324,18.5556,18.4324,18.5282,237045.7825
2010-08-27 11:10:00,40.59,40.7,40.57,40.68,107306.83457956184,18.5236,18.5738,18.5145,18.5647,107306.8346
2010-08-27 11:15:00,40.7,40.71,40.64,40.64,209891.11898202807,18.5738,18.5784,18.5464,18.5464,209891.119
2010-08-27 11:20:00,40.64,40.65,40.62,40.64,77528.53207398663,18.5464,18.551,18.5373,18.5464,77528.5321
2010-08-27 11:25:00,40.63,40.65,40.58,40.65,101010.10101010102,18.5419,18.551,18.5191,18.551,101010.101
2010-08-27 11:30:00,40.65,40.76,40.63,40.76,354847.1730289912,18.551,18.6012,18.5419,18.6012,354847.173
2010-08-27 11:35:00,40.75,40.81,40.68,40.68,192181.55581791943,18.5966,18.624,18.5647,18.5647,192181.5558
2010-08-27 11:40:00,40.68,40.73,40.63,40.71,88023.08802308803,18.5647,18.5875,18.5419,18.5784,88023.088
2010-08-27 11:45:00,40.71,40.74,40.66,40.7,72281.25409943592,18.5784,18.5921,18.5556,18.5738,72281.2541
2010-08-27 11:50:00,40.7,40.77,40.7,40.76,89072.54361799816,18.5738,18.6058,18.5738,18.6012,89072.5436
2010-08-27 11:55:00,40.76,40.78,40.74,40.76,62836.15374524466,18.6012,18.6103,18.5921,18.6012,62836.1537
2010-08-27 12:00:00,40.77,40.81,40.74,40.81,133674.40640167912,18.6058,18.624,18.5921,18.624,133674.4064
2010-08-27 12:05:00,40.81,40.82,40.78,40.78,62049.06204906205,18.624,18.6286,18.6103,18.6103,62049.062
2010-08-27 12:10:00,40.79,40.87,40.78,40.86,60212.51475796931,18.6149,18.6514,18.6103,18.6468,60212.5148
2010-08-27 12:15:00,40.86,40.89,40.85,40.87,70707.07070707071,18.6468,18.6605,18.6423,18.6514,70707.0707
2010-08-27 12:20:00,40.88,40.94,40.87,40.93,187590.1875901876,18.656,18.6833,18.6514,18.6788,187590.1876
2010-08-27 12:25:00,40.93,40.94,40.87,40.87,52735.14364423456,18.6788,18.6833,18.6514,18.6514,52735.1436
2010-08-27 12:30:00,40.87,40.91,40.85,40.89,58507.149416240325,18.6514,18.6697,18.6423,18.6605,58507.1494
2010-08-27 12:35:00,40.9,40.92,40.85,40.87,40404.0404040404,18.6651,18.6742,18.6423,18.6514,40404.0404
2010-08-27 12:40:00,40.87,40.87,40.81,40.81,40535.22235340417,18.6514,18.6514,18.624,18.624,40535.2224
2010-08-27 12:45:00,40.81,40.86,40.81,40.84,115308.93349075167,18.624,18.6468,18.624,18.6377,115308.9335
2010-08-27 12:50:00,40.85,40.86,40.79,40.82,33451.39708776073,18.6423,18.6468,18.6149,18.6286,33451.3971
2010-08-27 12:55:00,40.82,40.82,40.7,40.72,62442.60789715336,18.6286,18.6286,18.5738,18.5829,62442.6079
2010-08-27 13:00:00,40.73,40.74,40.7,40.71,48143.77541650269,18.5875,18.5921,18.5738,18.5784,48143.7754
2010-08-27 13:05:00,40.71,40.81,40.71,40.78,97468.1883772793,18.5784,18.624,18.5784,18.6103,97468.1884
2010-08-27 13:10:00,40.79,40.82,40.76,40.77,71756.52630198085,18.6149,18.6286,18.6012,18.6058,71756.5263
2010-08-27 13:15:00,40.77,40.81,40.76,40.78,50636.23245441428,18.6058,18.624,18.6012,18.6103,50636.2325
2010-08-27 13:20:00,40.78,40.88,40.78,40.88,107306.83457956184,18.6103,18.656,18.6103,18.656,107306.8346
2010-08-27 13:25:00,40.88,40.89,40.83,40.89,61786.69815033452,18.656,18.6605,18.6331,18.6605,61786.6982
2010-08-27 13:30:00,40.88,41.0,40.86,41.0,80939.26275744458,18.656,18.7107,18.6468,18.7107,80939.2628
2010-08-27 13:35:00,41.0,41.07,40.99,41.0,80939.26275744458,18.7107,18.7427,18.7062,18.7107,80939.2628
2010-08-27 13:40:00,41.0,41.04,40.97,40.98,43027.67939131576,18.7107,18.729,18.697,18.7016,43027.6794
2010-08-27 13:45:00,40.97,41.0,40.96,40.97,74511.34723861997,18.697,18.7107,18.6925,18.697,74511.3472
2010-08-27 13:50:00,40.97,41.03,40.97,41.0,36206.218024399845,18.697,18.7244,18.697,18.7107,36206.218
2010-08-27 13:55:00,41.0,41.07,40.95,41.06,92483.27430145611,18.7107,18.7427,18.6879,18.7381,92483.2743
2010-08-27 14:00:00,41.06,41.06,40.98,40.98,103502.5580480126,18.7381,18.7381,18.7016,18.7016,103502.558
2010-08-27 14:05:00,40.98,41.0,40.93,40.99,126984.12698412698,18.7016,18.7107,18.6788,18.7062,126984.127
2010-08-27 14:10:00,41.0,41.03,40.99,41.01,111111.11111111112,18.7107,18.7244,18.7062,18.7153,111111.1111
2010-08-27 14:15:00,41.01,41.03,40.98,41.0,67033.97612488522,18.7153,18.7244,18.7016,18.7107,67033.9761
2010-08-27 14:20:00,41.0,41.03,40.98,40.99,55489.96458087368,18.7107,18.7244,18.7016,18.7062,55489.9646
2010-08-27 14:25:00,40.99,41.03,40.98,41.03,72674.79994752722,18.7062,18.7244,18.7016,18.7244,72674.7999
2010-08-27 14:30:00,41.02,41.05,40.99,40.99,93532.72989636626,18.7199,18.7335,18.7062,18.7062,93532.7299
2010-08-27 14:35:00,40.98,41.06,40.98,41.05,73461.89164370982,18.7016,18.7381,18.7016,18.7335,73461.8916
2010-08-27 14:40:00,41.06,41.07,41.03,41.04,123835.76019939657,18.7381,18.7427,18.7244,18.729,123835.7602
2010-08-27 14:45:00,41.04,41.08,40.92,40.92,179063.3608815427,18.729,18.7472,18.6742,18.6742,179063.3609
2010-08-27 14:50:00,40.92,40.94,40.85,40.87,154663.51829988195,18.6742,18.6833,18.6423,18.6514,154663.5183
2010-08-27 14:55:00,40.87,40.89,40.81,40.86,135117.40784468057,18.6514,18.6605,18.624,18.6468,135117.4078
2010-08-27 15:00:00,40.85,40.88,40.75,40.75,147842.05693296602,18.6423,18.656,18.5966,18.5966,147842.0569
2010-08-27 15:05:00,40.76,40.77,40.7,40.74,237308.1463990555,18.6012,18.6058,18.5738,18.5921,237308.1464
2010-08-27 15:10:00,40.74,40.79,40.74,40.75,209628.7550833005,18.5921,18.6149,18.5921,18.5966,209628.7551
2010-08-27 15:15:00,40.75,40.76,40.67,40.7,183392.36521054705,18.5966,18.6012,18.5601,18.5738,183392.3652
2010-08-27 15:20:00,40.71,40.8,40.68,40.8,238751.14784205693,18.5784,18.6195,18.5647,18.6195,238751.1478
2010-08-27 15:25:00,40.8,40.86,40.77,40.83,219467.40128558312,18.6195,18.6468,18.6058,18.6331,219467.4013
2010-08-27 15:30:00,40.83,40.87,40.81,40.84,283877.738423193,18.6331,18.6514,18.624,18.6377,283877.7384
2010-08-27 15:35:00,40.84,40.87,40.74,40.79,255148.8915125279,18.6377,18.6514,18.5921,18.6149,255148.8915
2010-08-27 15:40:00,40.78,40.87,40.75,40.86,280073.4618916437,18.6103,18.6514,18.5966,18.6468,280073.4619
2010-08-27 15:45:00,40.86,40.88,40.78,40.79,387117.932572478,18.6468,18.656,18.6103,18.6149,387117.9326
2010-08-27 15:50:00,40.79,40.85,40.74,40.78,604617.6046176046,18.6149,18.6423,18.5921,18.6103,604617.6046
2010-08-27 15:55:00,40.77,40.78,40.63,40.72,1310114.1282959466,18.6058,18.6103,18.5419,18.5829,1310114.1283
2010-08-30 09:30:00,40.55,40.81,40.55,40.68,161747.3435655254,18.5054,18.624,18.5054,18.5647,161747.3436
2010-08-30 09:35:00,40.68,40.74,40.62,40.65,233635.05181687,18.5647,18.5921,18.5373,18.551,233635.0518
2010-08-30 09:40:00,40.66,40.68,40.6,40.62,142594.77895841532,18.5556,18.5647,18.5282,18.5373,142594.779
2010-08-30 09:45:00,40.62,40.64,40.56,40.58,132231.40495867768,18.5373,18.5464,18.5099,18.5191,132231.405
2010-08-30 09:50:00,40.58,40.6,40.52,40.55,101010.10101010102,18.5191,18.5282,18.4917,18.5054,101010.101
2010-08-30 09:55:00,40.54,40.61,40.53,40.58,67296.34002361275,18.5008,18.5327,18.4962,18.5191,67296.34
2010-08-30 10:00:00,40.58,40.59,40.52,40.55,112029.38475665748,18.5191,18.5236,18.4917,18.5054,112029.3848
2010-08-30 10:05:00,40.55,40.61,40.52,40.57,72281.25409943592,18.5054,18.5327,18.4917,18.5145,72281.2541
2010-08-30 10:10:00,40.58,40.58,40.5,40.53,79496.26131444314,18.5191,18.5191,18.4825,18.4962,79496.2613
2010-08-30 10:15:00,40.53,40.53,40.33,40.36,235209.2352092352,18.4962,18.4962,18.405,18.4187,235209.2352
2010-08-30 10:20:00,40.36,40.37,40.3,40.33,165682.80204643842,18.4187,18.4232,18.3913,18.405,165682.802
2010-08-30 10:25:00,40.32,40.42,40.31,40.41,194280.46700773973,18.4004,18.446,18.3958,18.4415,194280.467
2010-08-30 10:30:00,40.4,40.42,40.33,40.35,129083.03817394728,18.4369,18.446,18.405,18.4141,129083.0382
2010-08-30 10:35:00,40.35,40.37,40.33,40.34,103633.73999737635,18.4141,18.4232,18.405,18.4095,103633.74
2010-08-30 10:40:00,40.34,40.37,40.33,40.35,86973.63242817788,18.4095,18.4232,18.405,18.4141,86973.6324
2010-08-30 10:45:00,40.35,40.39,40.33,40.39,96549.91473173292,18.4141,18.4324,18.405,18.4324,96549.9147
2010-08-30 10:50:00,40.39,40.44,40.36,40.39,143775.41650268924,18.4324,18.4552,18.4187,18.4324,143775.4165
2010-08-30 10:55:00,40.39,40.47,40.39,40.46,56801.78407451135,18.4324,18.4689,18.4324,18.4643,56801.7841
2010-08-30 11:00:00,40.46,40.48,40.4,40.42,73068.34579561853,18.4643,18.4734,18.4369,18.446,73068.3458
2010-08-30 11:05:00,40.41,40.42,40.36,40.38,61524.33425160698,18.4415,18.446,18.4187,18.4278,61524.3343
2010-08-30 11:10:00,40.38,40.38,40.33,40.36,66246.88442870261,18.4278,18.4278,18.405,18.4187,66246.8844
2010-08-30 11:15:00,40.35,40.38,40.33,40.38,87367.17827626919,18.4141,18.4278,18.405,18.4278,87367.1783
2010-08-30 11:20:00,40.37,40.38,40.28,40.29,159517.25042634134,18.4232,18.4278,18.3822,18.3867,159517.2504
2010-08-30 11:25:00,40.3,40.33,40.26,40.29,150334.51397087763,18.3913,18.405,18.373,18.3867,150334.514
2010-08-30 11:30:00,40.29,40.38,40.28,40.37,82513.4461498098,18.3867,18.4278,18.3822,18.4232,82513.4461
2010-08-30 11:35:00,40.37,40.39,40.33,40.33,126328.21723730816,18.4232,18.4324,18.405,18.405,126328.2172
2010-08-30 11:40:00,40.33,40.33,40.29,40.32,109274.56382001836,18.405,18.405,18.3867,18.4004,109274.5638
2010-08-30 11:45:00,40.31,40.32,40.25,40.29,112816.4764528401,18.3958,18.4004,18.3685,18.3867,112816.4765
2010-08-30 11:50:00,40.29,40.32,40.28,40.31,91827.36455463729,18.3867,18.4004,18.3822,18.3958,91827.3646
2010-08-30 11:55:00,40.3,40.4,40.3,40.39,57588.87577069396,18.3913,18.4369,18.3913,18.4324,57588.8758
2010-08-30 12:00:00,40.39,40.42,40.39,40.41,48406.13931523023,18.4324,18.446,18.4324,18.4415,48406.1393
2010-08-30 12:05:00,40.41,40.41,40.37,40.39,52735.14364423456,18.4415,18.4415,18.4232,18.4324,52735.1436
2010-08-30 12:10:00,40.4,40.41,40.36,40.38,32401.941492850587,18.4369,18.4415,18.4187,18.4278,32401.9415
2010-08-30 12:15:00,40.38,40.38,40.33,40.36,30827.75810048537,18.4278,18.4278,18.405,18.4187,30827.7581
2010-08-30 12:20:00,40.36,40.38,40.33,40.38,17840.745113472385,18.4187,18.4278,18.405,18.4278,17840.7451
2010-08-30 12:25:00,40.37,40.39,40.36,40.39,30040.66640430277,18.4232,18.4324,18.4187,18.4324,30040.6664
2010-08-30 12:30:00,40.39,40.42,40.39,40.42,29122.3927587564,18.4324,18.446,18.4324,18.446,29122.3928
2010-08-30 12:35:00,40.41,40.5,40.41,40.5,31352.485897940445,18.4415,18.4825,18.4415,18.4825,31352.4859
2010-08-30 12:40:00,40.49,40.51,40.49,40.5,26498.75377148105,18.478,18.4871,18.478,18.4825,26498.7538
2010-08-30 12:45:00,40.5,40.55,40.5,40.53,36468.58192312738,18.4825,18.5054,18.4825,18.4962,36468.5819
2010-08-30 12:50:00,40.53,40.56,40.52,40.52,24662.2064803883,18.4962,18.5099,18.4917,18.4917,24662.2065
2010-08-30 12:55:00,40.52,40.57,40.52,40.53,47487.86566968385,18.4917,18.5145,18.4917,18.4962,47487.8657
2010-08-30 13:00:00,40.53,40.55,40.51,40.55,33189.03318903319,18.4962,18.5054,18.4871,18.5054,33189.0332
2010-08-30 13:05:00,40.55,40.57,40.55,40.55,66902.79417552146,18.5054,18.5145,18.5054,18.5054,66902.7942
2010-08-30 13:10:00,40.55,40.59,40.55,40.55,100091.82736455464,18.5054,18.5236,18.5054,18.5054,100091.8274
2010-08-30 13:15:00,40.55,40.62,40.55,40.58,80676.89885871705,18.5054,18.5373,18.5054,18.5191,80676.8989
2010-08-30 13:20:00,40.58,40.58,40.52,40.55,79496.26131444314,18.5191,18.5191,18.4917,18.5054,79496.2613
2010-08-30 13:25:00,40.54,40.55,40.44,40.46,75560.8028335301,18.5008,18.5054,18.4552,18.4643,75560.8028
2010-08-30 13:30:00,40.46,40.46,40.42,40.42,103764.92194674013,18.4643,18.4643,18.446,18.446,103764.9219
2010-08-30 13:35:00,40.42,40.44,40.38,40.38,78840.3515676243,18.446,18.4552,18.4278,18.4278,78840.3516
2010-08-30 13:40:00,40.38,40.43,40.36,40.39,110061.65551620098,18.4278,18.4506,18.4187,18.4324,110061.6555
2010-08-30 13:45:00,40.39,40.44,40.39,40.43,73593.0735930736,18.4324,18.4552,18.4324,18.4506,73593.0736
2010-08-30 13:50:00,40.44,40.45,40.39,40.4,40272.85845467664,18.4552,18.4597,18.4324,18.4369,40272.8585
2010-08-30 13:55:00,40.41,40.43,40.38,40.41,47356.683720320085,18.4415,18.4506,18.4278,18.4415,47356.6837
2010-08-30 14:00:00,40.4,40.45,40.38,40.41,59687.78696051423,18.4369,18.4597,18.4278,18.4415,59687.787
2010-08-30 14:05:00,40.41,40.43,40.33,40.35,88941.3616686344,18.4415,18.4506,18.405,18.4141,88941.3617
2010-08-30 14:10:00,40.35,40.37,40.33,40.33,49062.04906204907,18.4141,18.4232,18.405,18.405,49062.0491
2010-08-30 14:15:00,40.33,40.36,40.3,40.36,48930.86711268529,18.405,18.4187,18.3913,18.4187,48930.8671
2010-08-30 14:20:00,40.36,40.37,40.34,40.35,32401.941492850587,18.4187,18.4232,18.4095,18.4141,32401.9415
2010-08-30 14:25:00,40.34,40.42,40.3,40.42,86580.08658008659,18.4095,18.446,18.3913,18.446,86580.0866
2010-08-30 14:30:00,40.42,40.47,40.41,40.45,52210.41584677949,18.446,18.4689,18.4415,18.4597,52210.4158
2010-08-30 14:35:00,40.45,40.45,40.39,40.39,47487.86566968385,18.4597,18.4597,18.4324,18.4324,47487.8657
2010-08-30 14:40:00,40.39,40.44,40.39,40.42,39748.13065722157,18.4324,18.4552,18.4324,18.446,39748.1307
2010-08-30 14:45:00,40.42,40.42,40.37,40.37,52079.23389741572,18.446,18.446,18.4232,18.4232,52079.2339
2010-08-30 14:50:00,40.36,40.45,40.36,40.45,53784.59923914469,18.4187,18.4597,18.4187,18.4597,53784.5992
2010-08-30 14:55:00,40.44,40.45,40.42,40.42,45388.95447986357,18.4552,18.4597,18.446,18.446,45388.9545
2010-08-30 15:00:00,40.42,40.45,40.41,40.42,56014.69237832874,18.446,18.4597,18.4415,18.446,56014.6924
2010-08-30 15:05:00,40.42,40.46,40.39,40.39,80808.0808080808,18.446,18.4643,18.4324,18.4324,80808.0808
2010-08-30 15:10:00,40.39,40.42,40.39,40.39,59031.8772136954,18.4324,18.446,18.4324,18.4324,59031.8772
2010-08-30 15:15:00,40.39,40.39,40.32,40.34,136691.5912370458,18.4324,18.4324,18.4004,18.4095,136691.5912
2010-08-30 15:20:00,40.34,40.36,40.31,40.34,149022.69447723994,18.4095,18.4187,18.3958,18.4095,149022.6945
2010-08-30 15:25:00,40.34,40.36,40.3,40.31,146792.6013380559,18.4095,18.4187,18.3913,18.3958,146792.6013
2010-08-30 15:30:00,40.3,40.31,40.26,40.27,145611.963793782,18.3913,18.3958,18.373,18.3776,145611.9638
2010-08-30 15:35:00,40.27,40.36,40.27,40.34,105207.92338974155,18.3776,18.4187,18.3776,18.4095,105207.9234
2010-08-30 15:40:00,40.34,40.37,40.33,40.34,158730.15873015873,18.4095,18.4232,18.405,18.4095,158730.1587
2010-08-30 15:45:00,40.33,40.33,40.26,40.29,312868.9492325856,18.405,18.405,18.373,18.3867,312868.9492
2010-08-30 15:50:00,40.29,40.3,40.26,40.29,261839.17093008003,18.3867,18.3913,18.373,18.3867,261839.1709
2010-08-30 15:55:00,40.28,40.29,40.14,40.15,671913.9446412174,18.3822,18.3867,18.3183,18.3228,671913.9446
2010-08-31 09:30:00,39.84,39.9,39.72,39.81,219073.85543749185,18.1814,18.2087,18.1266,18.1677,219073.8554
2010-08-31 09:35:00,39.81,39.86,39.73,39.81,104158.46779483143,18.1677,18.1905,18.1312,18.1677,104158.4678
2010-08-31 09:40:00,39.8,39.9,39.69,39.87,95106.91328873148,18.1631,18.2087,18.1129,18.195,95106.9133
2010-08-31 09:45:00,39.86,40.12,39.86,40.1,124622.85189557917,18.1905,18.3091,18.1905,18.3,124622.8519
2010-08-31 09:50:00,40.09,40.16,40.01,40.05,127771.2186803096,18.2954,18.3274,18.2589,18.2772,127771.2187
2010-08-31 09:55:00,40.04,40.14,39.89,39.94,118719.66417420964,18.2726,18.3183,18.2042,18.227,118719.6642
2010-08-31 10:00:00,39.95,40.25,39.95,40.18,192181.55581791943,18.2316,18.3685,18.2316,18.3365,192181.5558
2010-08-31 10:05:00,40.18,40.19,40.1,40.16,145218.4179456907,18.3365,18.3411,18.3,18.3274,145218.4179
2010-08-31 10:10:00,40.16,40.23,40.14,40.16,201101.9283746557,18.3274,18.3593,18.3183,18.3274,201101.9284
2010-08-31 10:15:00,40.16,40.17,40.04,40.05,145611.963793782,18.3274,18.332,18.2726,18.2772,145611.9638
2010-08-31 10:20:00,40.05,40.1,40.04,40.04,122261.57680703136,18.2772,18.3,18.2726,18.2726,122261.5768
2010-08-31 10:25:00,40.05,40.2,40.03,40.18,131575.49521185886,18.2772,18.3456,18.2681,18.3365,131575.4952
2010-08-31 10:30:00,40.18,40.26,40.15,40.2,102190.73855437493,18.3365,18.373,18.3228,18.3456,102190.7386
2010-08-31 10:35:00,40.2,40.21,40.09,40.13,137872.2287813197,18.3456,18.3502,18.2954,18.3137,137872.2288
2010-08-31 10:40:00,40.13,40.14,40.0,40.04,177751.54138790502,18.3137,18.3183,18.2544,18.2726,177751.5414
2010-08-31 10:45:00,40.04,40.04,39.98,40.01,105601.46923783288,18.2726,18.2726,18.2452,18.2589,105601.4692
2010-08-31 10:50:00,40.01,40.07,40.01,40.04,117014.29883248064,18.2589,18.2863,18.2589,18.2726,117014.2988
2010-08-31 10:55:00,40.04,40.13,40.03,40.1,115440.11544011543,18.2726,18.3137,18.2681,18.3,115440.1154
2010-08-31 11:00:00,40.1,40.17,40.1,40.14,144168.96235078055,18.3,18.332,18.3,18.3183,144168.9624
2010-08-31 11:05:00,40.14,40.15,40.05,40.06,78840.3515676243,18.3183,18.3228,18.2772,18.2818,78840.3516
2010-08-31 11:10:00,40.05,40.08,40.01,40.07,77659.71402335039,18.2772,18.2909,18.2589,18.2863,77659.714
2010-08-31 11:15:00,40.07,40.1,40.04,40.07,125934.67138921683,18.2863,18.3,18.2726,18.2863,125934.6714
2010-08-31 11:20:00,40.06,40.17,40.04,40.13,109012.19992129084,18.2818,18.332,18.2726,18.3137,109012.1999
2010-08-31 11:25:00,40.13,40.15,40.09,40.09,98255.2800734619,18.3137,18.3228,18.2954,18.2954,98255.2801
2010-08-31 11:30:00,40.09,40.1,40.04,40.1,118457.30027548208,18.2954,18.3,18.2726,18.3,118457.3003
2010-08-31 11:35:00,40.09,40.17,40.07,40.11,81070.44470680834,18.2954,18.332,18.2863,18.3046,81070.4447
2010-08-31 11:40:00,40.11,40.14,40.08,40.09,51816.86999868818,18.3046,18.3183,18.2909,18.2954,51816.87
2010-08-31 11:45:00,40.08,40.08,40.04,40.05,43421.22523940706,18.2909,18.2909,18.2726,18.2772,43421.2252
2010-08-31 11:50:00,40.05,40.17,40.04,40.16,70313.5248589794,18.2772,18.332,18.2726,18.3274,70313.5249
2010-08-31 11:55:00,40.16,40.16,40.07,40.07,62049.06204906205,18.3274,18.3274,18.2863,18.2863,62049.062
2010-08-31 12:00:00,40.07,40.1,40.02,40.02,55621.14653023744,18.2863,18.3,18.2635,18.2635,55621.1465
2010-08-31 12:05:00,40.02,40.07,40.01,40.02,66902.79417552146,18.2635,18.2863,18.2589,18.2635,66902.7942
2010-08-31 12:10:00,40.01,40.05,40.01,40.04,65328.61078315624,18.2589,18.2772,18.2589,18.2726,65328.6108
2010-08-31 12:15:00,40.04,40.06,40.01,40.06,43814.77108749836,18.2726,18.2818,18.2589,18.2818,43814.7711
2010-08-31 12:20:00,40.06,40.07,39.98,40.0,62311.42594778958,18.2818,18.2863,18.2452,18.2544,62311.4259
2010-08-31 12:25:00,39.99,40.0,39.92,39.92,102321.92050373869,18.2498,18.2544,18.2179,18.2179,102321.9205
2010-08-31 12:30:00,39.92,39.97,39.89,39.95,102321.92050373869,18.2179,18.2407,18.2042,18.2316,102321.9205
2010-08-31 12:35:00,39.95,39.98,39.94,39.94,32664.30539157812,18.2316,18.2452,18.227,18.227,32664.3054
2010-08-31 12:40:00,39.94,39.94,39.83,39.83,120293.84756657484,18.227,18.227,18.1768,18.1768,120293.8476
2010-08-31 12:45:00,39.84,39.91,39.83,39.89,157943.06703397614,18.1814,18.2133,18.1768,18.2042,157943.067
2010-08-31 12:50:00,39.9,39.93,39.89,39.9,71756.52630198085,18.2087,18.2224,18.2042,18.2087,71756.5263
2010-08-31 12:55:00,39.91,39.91,39.87,39.88,96549.91473173292,18.2133,18.2133,18.195,18.1996,96549.9147
2010-08-31 13:00:00,39.88,39.94,39.87,39.92,117539.02662993572,18.1996,18.227,18.195,18.2179,117539.0266
2010-08-31 13:05:00,39.91,39.95,39.91,39.94,56014.69237832874,18.2133,18.2316,18.2133,18.227,56014.6924
2010-08-31 13:10:00,39.94,39.99,39.91,39.98,44995.40863177227,18.227,18.2498,18.2133,18.2452,44995.4086
2010-08-31 13:15:00,39.98,39.98,39.88,39.88,55489.96458087368,18.2452,18.2452,18.1996,18.1996,55489.9646
2010-08-31 13:20:00,39.88,39.91,39.88,39.88,82513.4461498098,18.1996,18.2133,18.1996,18.1996,82513.4461
2010-08-31 13:25:00,39.88,39.9,39.85,39.88,74642.52918798373,18.1996,18.2087,18.1859,18.1996,74642.5292
2010-08-31 13:30:00,39.88,39.96,39.88,39.88,47356.683720320085,18.1996,18.2361,18.1996,18.1996,47356.6837
2010-08-31 13:35:00,39.88,39.94,39.88,39.93,40666.40430276794,18.1996,18.227,18.1996,18.2224,40666.4043
2010-08-31 13:40:00,39.93,39.95,39.91,39.92,46307.22812540994,18.2224,18.2316,18.2133,18.2179,46307.2281
2010-08-31 13:45:00,39.92,39.94,39.88,39.88,90646.72701036338,18.2179,18.227,18.1996,18.1996,90646.727
2010-08-31 13:50:00,39.88,39.91,39.87,39.88,46176.04617604618,18.1996,18.2133,18.195,18.1996,46176.0462
2010-08-31 13:55:00,39.88,39.92,39.86,39.9,46569.59202413748,18.1996,18.2179,18.1905,18.2087,46569.592
2010-08-31 14:00:00,39.91,39.96,39.83,39.85,106519.74288337924,18.2133,18.2361,18.1768,18.1859,106519.7429
2010-08-31 14:05:00,39.85,40.0,39.85,39.96,207005.1160960252,18.1859,18.2544,18.1859,18.2361,207005.1161
2010-08-31 14:10:00,39.96,40.01,39.96,39.98,54178.145087236,18.2361,18.2589,18.2361,18.2452,54178.1451
2010-08-31 14:15:00,39.98,39.98,39.8,39.8,164895.7103502558,18.2452,18.2452,18.1631,18.1631,164895.7104
2010-08-31 14:20:00,39.8,39.83,39.74,39.76,84218.81149153877,18.1631,18.1768,18.1357,18.1448,84218.8115
2010-08-31 14:25:00,39.76,39.85,39.74,39.85,215794.30670339763,18.1448,18.1859,18.1357,18.1859,215794.3067
2010-08-31 14:30:00,39.85,39.85,39.79,39.8,61393.152302243216,18.1859,18.1859,18.1585,18.1631,61393.1523
2010-08-31 14:35:00,39.81,39.82,39.7,39.72,100354.19126328218,18.1677,18.1722,18.1175,18.1266,100354.1913
2010-08-31 14:40:00,39.72,39.75,39.67,39.7,93532.72989636626,18.1266,18.1403,18.1038,18.1175,93532.7299
2010-08-31 14:45:00,39.71,39.73,39.66,39.66,129738.9479207661,18.122,18.1312,18.0992,18.0992,129738.9479
2010-08-31 14:50:00,39.66,39.78,39.64,39.75,204775.0229568412,18.0992,18.154,18.0901,18.1403,204775.023
2010-08-31 14:55:00,39.75,39.77,39.71,39.71,63623.24544142727,18.1403,18.1494,18.122,18.122,63623.2454
2010-08-31 15:00:00,39.72,39.82,39.7,39.79,114784.2056932966,18.1266,18.1722,18.1175,18.1585,114784.2057
2010-08-31 15:05:00,39.8,39.81,39.72,39.81,146792.6013380559,18.1631,18.1677,18.1266,18.1677,146792.6013
2010-08-31 15:10:00,39.81,39.81,39.72,39.76,104289.6497441952,18.1677,18.1677,18.1266,18.1448,104289.6497
2010-08-31 15:15:00,39.76,39.81,39.72,39.81,144956.05404696314,18.1448,18.1677,18.1266,18.1677,144956.054
2010-08-31 15:20:00,39.81,39.85,39.78,39.8,164502.1645021645,18.1677,18.1859,18.154,18.1631,164502.1645
2010-08-31 15:25:00,39.8,39.87,39.78,39.86,126984.12698412698,18.1631,18.195,18.154,18.1905,126984.127
2010-08-31 15:30:00,39.86,39.94,39.85,39.9,164764.52840089204,18.1905,18.227,18.1859,18.2087,164764.5284
2010-08-31 15:35:00,39.89,39.9,39.72,39.76,224189.9514626788,18.2042,18.2087,18.1266,18.1448,224189.9515
2010-08-31 15:40:00,39.76,39.92,39.75,39.91,203594.38541256724,18.1448,18.2179,18.1403,18.2133,203594.3854
2010-08-31 15:45:00,39.91,40.13,39.91,40.03,450609.9960645415,18.2133,18.3137,18.2133,18.2681,450609.9961
2010-08-31 15:50:00,40.03,40.04,39.85,39.88,280467.007739735,18.2681,18.2726,18.1859,18.1996,280467.0077
2010-08-31 15:55:00,39.88,39.99,39.85,39.94,575888.7577069396,18.1996,18.2498,18.1859,18.227,575888.7577
2010-09-01 09:30:00,41.05,41.13,40.93,41.13,514495.6054046963,18.7335,18.7701,18.6788,18.7701,514495.6054
2010-09-01 09:35:00,41.1,41.13,40.74,40.74,252525.2525252525,18.7564,18.7701,18.5921,18.5921,252525.2525
2010-09-01 09:40:00,40.74,40.76,40.65,40.66,169355.89662862392,18.5921,18.6012,18.551,18.5556,169355.8966
2010-09-01 09:45:00,40.66,40.73,40.62,40.73,146136.69159123706,18.5556,18.5875,18.5373,18.5875,146136.6916
2010-09-01 09:50:00,40.73,40.87,40.72,40.73,285189.55791683064,18.5875,18.6514,18.5829,18.5875,285189.5579
2010-09-01 09:55:00,40.74,40.84,40.62,40.78,264856.3557654467,18.5921,18.6377,18.5373,18.6103,264856.3558
2010-09-01 10:00:00,40.78,41.3,40.74,41.26,543224.4523153615,18.6103,18.8476,18.5921,18.8294,543224.4523
2010-09-01 10:05:00,41.26,41.32,41.15,41.25,409418.8639643185,18.8294,18.8568,18.7792,18.8248,409418.864
2010-09-01 10:10:00,41.24,41.31,41.19,41.21,261576.80703135248,18.8203,18.8522,18.7974,18.8066,261576.807
2010-09-01 10:15:00,41.21,41.25,41.11,41.14,184310.6388560934,18.8066,18.8248,18.7609,18.7746,184310.6389
2010-09-01 10:20:00,41.15,41.16,41.03,41.05,133018.4966548603,18.7792,18.7837,18.7244,18.7335,133018.4967
2010-09-01 10:25:00,41.05,41.08,40.95,40.97,131313.1313131313,18.7335,18.7472,18.6879,18.697,131313.1313
2010-09-01 10:30:00,40.97,41.13,40.94,41.1,140889.41361668636,18.697,18.7701,18.6833,18.7564,140889.4136
2010-09-01 10:35:00,41.1,41.14,40.94,41.02,252787.61642398007,18.7564,18.7746,18.6833,18.7199,252787.6164
2010-09-01 10:40:00,41.02,41.07,41.0,41.03,85137.08513708515,18.7199,18.7427,18.7107,18.7244,85137.0851
2010-09-01 10:45:00,41.03,41.1,41.01,41.07,78184.44182080546,18.7244,18.7564,18.7153,18.7427,78184.4418
2010-09-01 10:50:00,41.07,41.16,41.04,41.13,240194.1492850584,18.7427,18.7837,18.729,18.7701,240194.1493
2010-09-01 10:55:00,41.13,41.16,41.04,41.04,100354.19126328218,18.7701,18.7837,18.729,18.729,100354.1913
2010-09-01 11:00:00,41.05,41.09,41.02,41.05,62049.06204906205,18.7335,18.7518,18.7199,18.7335,62049.062
2010-09-01 11:05:00,41.05,41.09,40.97,40.98,82119.90030171849,18.7335,18.7518,18.697,18.7016,82119.9003
2010-09-01 11:10:00,40.98,41.05,40.98,41.05,69526.4331627968,18.7016,18.7335,18.7016,18.7335,69526.4332
2010-09-01 11:15:00,41.05,41.07,40.95,40.97,91958.54650400105,18.7335,18.7427,18.6879,18.697,91958.5465
2010-09-01 11:20:00,40.97,40.98,40.85,40.86,112554.11255411257,18.697,18.7016,18.6423,18.6468,112554.1126
2010-09-01 11:25:00,40.86,40.94,40.86,40.92,110717.56526301982,18.6468,18.6833,18.6468,18.6742,110717.5653
2010-09-01 11:30:00,40.93,40.98,40.92,40.96,94713.36744064016,18.6788,18.7016,18.6742,18.6925,94713.3674
2010-09-01 11:35:00,40.95,40.99,40.91,40.91,75036.07503607504,18.6879,18.7062,18.6697,18.6697,75036.075
2010-09-01 11:40:00,40.92,40.99,40.89,40.98,89990.81726354454,18.6742,18.7062,18.6605,18.7016,89990.8173
2010-09-01 11:45:00,40.98,41.04,40.98,41.0,52341.59779614325,18.7016,18.729,18.7016,18.7107,52341.5978
2010-09-01 11:50:00,41.0,41.16,41.0,41.12,71494.16240325331,18.7107,18.7837,18.7107,18.7655,71494.1624
2010-09-01 11:55:00,41.12,41.12,41.07,41.08,39354.58480913026,18.7655,18.7655,18.7427,18.7472,39354.5848
2010-09-01 12:00:00,41.09,41.1,41.03,41.05,66771.61222615768,18.7518,18.7564,18.7244,18.7335,66771.6122
2010-09-01 12:05:00,41.05,41.08,41.04,41.08,55621.14653023744,18.7335,18.7472,18.729,18.7472,55621.1465
2010-09-01 12:10:00,41.08,41.08,41.04,41.07,86317.72268135905,18.7472,18.7472,18.729,18.7427,86317.7227
2010-09-01 12:15:00,41.06,41.1,41.03,41.03,32795.48734094189,18.7381,18.7564,18.7244,18.7244,32795.4873
2010-09-01 12:20:00,41.04,41.06,40.99,41.0,87104.81437754165,18.729,18.7381,18.7062,18.7107,87104.8144
2010-09-01 12:25:00,41.0,41.01,40.97,41.01,37780.40141676505,18.7107,18.7153,18.697,18.7153,37780.4014
2010-09-01 12:30:00,41.0,41.03,40.99,40.99,37780.40141676505,18.7107,18.7244,18.7062,18.7062,37780.4014
2010-09-01 12:35:00,40.99,40.99,40.96,40.97,54965.2367834186,18.7062,18.7062,18.6925,18.697,54965.2368
2010-09-01 12:40:00,40.97,40.99,40.94,40.99,63754.42739079103,18.697,18.7062,18.6833,18.7062,63754.4274
2010-09-01 12:45:00,40.98,41.01,40.97,41.0,34369.670733307095,18.7016,18.7153,18.697,18.7107,34369.6707
2010-09-01 12:50:00,40.99,41.01,40.97,41.0,37386.85556867375,18.7062,18.7153,18.697,18.7107,37386.8556
2010-09-01 12:55:00,40.99,41.03,40.97,41.0,71756.52630198085,18.7062,18.7244,18.697,18.7107,71756.5263
2010-09-01 13:00:00,41.0,41.02,40.97,40.98,49062.04906204907,18.7107,18.7199,18.697,18.7016,49062.0491
2010-09-01 13:05:00,40.98,41.03,40.97,41.02,60868.42450478814,18.7016,18.7244,18.697,18.7199,60868.4245
2010-09-01 13:10:00,41.01,41.06,41.0,41.03,39748.13065722157,18.7153,18.7381,18.7107,18.7244,39748.1307
2010-09-01 13:15:00,41.03,41.05,41.03,41.04,19152.564607110064,18.7244,18.7335,18.7244,18.729,19152.5646
2010-09-01 13:20:00,41.03,41.1,41.03,41.09,38698.67506231143,18.7244,18.7564,18.7244,18.7518,38698.6751
2010-09-01 13:25:00,41.09,41.12,41.08,41.12,24924.57037911584,18.7518,18.7655,18.7472,18.7655,24924.5704
2010-09-01 13:30:00,41.12,41.16,41.12,41.16,28335.30106257379,18.7655,18.7837,18.7655,18.7837,28335.3011
2010-09-01 13:35:00,41.15,41.16,41.1,41.1,53128.68949232586,18.7792,18.7837,18.7564,18.7564,53128.6895
2010-09-01 13:40:00,41.11,41.15,41.1,41.14,37255.67361930999,18.7609,18.7792,18.7564,18.7746,37255.6736
2010-09-01 13:45:00,41.14,41.18,41.14,41.18,104158.46779483143,18.7746,18.7929,18.7746,18.7929,104158.4678
2010-09-01 13:50:00,41.17,41.19,41.16,41.17,44864.2266824085,18.7883,18.7974,18.7837,18.7883,44864.2267
2010-09-01 13:55:00,41.17,41.18,41.13,41.16,44339.49888495344,18.7883,18.7929,18.7701,18.7837,44339.4989
2010-09-01 14:00:00,41.16,41.18,41.11,41.12,43552.40718877083,18.7837,18.7929,18.7609,18.7655,43552.4072
2010-09-01 14:05:00,41.11,41.17,41.11,41.13,82513.4461498098,18.7609,18.7883,18.7609,18.7701,82513.4461
2010-09-01 14:10:00,41.13,41.13,41.03,41.03,93532.72989636626,18.7701,18.7701,18.7244,18.7244,93532.7299
2010-09-01 14:15:00,41.03,41.03,40.98,40.98,117145.48078184442,18.7244,18.7244,18.7016,18.7016,117145.4808
2010-09-01 14:20:00,40.99,41.07,40.98,41.0,80545.71690935327,18.7062,18.7427,18.7016,18.7107,80545.7169
2010-09-01 14:25:00,40.99,41.07,40.97,41.05,52735.14364423456,18.7062,18.7427,18.697,18.7335,52735.1436
2010-09-01 14:30:00,41.05,41.07,41.02,41.02,60868.42450478814,18.7335,18.7427,18.7199,18.7199,60868.4245
2010-09-01 14:35:00,41.03,41.03,40.95,40.96,67821.06782106782,18.7244,18.7244,18.6879,18.6925,67821.0678
2010-09-01 14:40:00,40.97,41.0,40.94,40.96,87760.7241243605,18.697,18.7107,18.6833,18.6925,87760.7241
2010-09-01 14:45:00,40.95,41.01,40.94,41.0,48668.50321395776,18.6879,18.7153,18.6833,18.7107,48668.5032
2010-09-01 14:50:00,40.99,41.02,40.98,40.98,54834.054834054834,18.7062,18.7199,18.7016,18.7016,54834.0548
2010-09-01 14:55:00,40.97,41.02,40.97,41.0,45651.31837859111,18.697,18.7199,18.697,18.7107,45651.3184
2010-09-01 15:00:00,41.0,41.03,40.97,41.0,55096.41873278237,18.7107,18.7244,18.697,18.7107,55096.4187
2010-09-01 15:05:00,41.0,41.11,41.0,41.07,114259.47789584154,18.7107,18.7609,18.7107,18.7427,114259.4779
2010-09-01 15:10:00,41.07,41.12,41.07,41.1,88547.8158205431,18.7427,18.7655,18.7427,18.7564,88547.8158
2010-09-01 15:15:00,41.09,41.1,41.06,41.07,111242.29306047488,18.7518,18.7564,18.7381,18.7427,111242.2931
2010-09-01 15:20:00,41.06,41.1,41.0,41.02,155712.97389479209,18.7381,18.7564,18.7107,18.7199,155712.9739
2010-09-01 15:25:00,41.02,41.07,41.0,41.07,258821.9860947134,18.7199,18.7427,18.7107,18.7427,258821.9861
2010-09-01 15:30:00,41.06,41.13,41.01,41.11,221959.8583234947,18.7381,18.7701,18.7153,18.7609,221959.8583
2010-09-01 15:35:00,41.11,41.17,41.11,41.16,227731.86409550047,18.7609,18.7883,18.7609,18.7837,227731.8641
2010-09-01 15:40:00,41.16,41.25,41.15,41.23,206218.0243998426,18.7837,18.8248,18.7792,18.8157,206218.0244
2010-09-01 15:45:00,41.23,41.29,41.19,41.19,541650.2689229962,18.8157,18.8431,18.7974,18.7974,541650.2689
2010-09-01 15:50:00,41.19,41.21,41.11,41.12,274563.82001836546,18.7974,18.8066,18.7609,18.7655,274563.82
2010-09-01 15:55:00,41.11,41.24,41.11,41.19,779614.3250688706,18.7609,18.8203,18.7609,18.7974,779614.3251
2010-09-02 09:30:00,41.25,41.35,41.18,41.23,346057.9824216188,18.8248,18.8705,18.7929,18.8157,346057.9824
2010-09-02 09:35:00,41.23,41.24,41.13,41.16,112291.74865538502,18.8157,18.8203,18.7701,18.7837,112291.7487
2010-09-02 09:40:00,41.15,41.18,41.01,41.13,204250.2951593861,18.7792,18.7929,18.7153,18.7701,204250.2952
2010-09-02 09:45:00,41.13,41.27,41.07,41.26,86186.54073199528,18.7701,18.8339,18.7427,18.8294,86186.5407
2010-09-02 09:50:00,41.26,41.36,41.26,41.35,102846.64830119377,18.8294,18.875,18.8294,18.8705,102846.6483
2010-09-02 09:55:00,41.35,41.36,41.32,41.35,53128.68949232586,18.8705,18.875,18.8568,18.8705,53128.6895
2010-09-02 10:00:00,41.35,41.54,41.33,41.38,278892.82434736984,18.8705,18.9572,18.8613,18.8841,278892.8243
2010-09-02 10:05:00,41.38,41.42,41.32,41.32,88023.08802308803,18.8841,18.9024,18.8568,18.8568,88023.088
2010-09-02 10:10:00,41.32,41.33,41.26,41.28,72150.07215007216,18.8568,18.8613,18.8294,18.8385,72150.0722
2010-09-02 10:15:00,41.27,41.29,41.2,41.23,96156.3688836416,18.8339,18.8431,18.802,18.8157,96156.3689
2010-09-02 10:20:00,41.23,41.32,41.19,41.3,46569.59202413748,18.8157,18.8568,18.7974,18.8476,46569.592
2010-09-02 10:25:00,41.3,41.35,41.29,41.32,45257.7725304998,18.8476,18.8705,18.8431,18.8568,45257.7725
2010-09-02 10:30:00,41.32,41.33,41.21,41.27,122392.75875639512,18.8568,18.8613,18.8066,18.8339,122392.7588
2010-09-02 10:35:00,41.27,41.32,41.26,41.3,69919.9790108881,18.8339,18.8568,18.8294,18.8476,69919.979
2010-09-02 10:40:00,41.31,41.35,41.24,41.26,152039.8793126066,18.8522,18.8705,18.8203,18.8294,152039.8793
2010-09-02 10:45:00,41.26,41.3,41.24,41.26,83169.35589662862,18.8294,18.8476,18.8203,18.8294,83169.3559
2010-09-02 10:50:00,41.26,41.31,41.26,41.26,54834.054834054834,18.8294,18.8522,18.8294,18.8294,54834.0548
2010-09-02 10:55:00,41.26,41.32,41.25,41.29,63098.51764397219,18.8294,18.8568,18.8248,18.8431,63098.5176
2010-09-02 11:00:00,41.29,41.35,41.29,41.31,87104.81437754165,18.8431,18.8705,18.8431,18.8522,87104.8144
2010-09-02 11:05:00,41.31,41.32,41.23,41.24,102977.83025055753,18.8522,18.8568,18.8157,18.8203,102977.8303
2010-09-02 11:10:00,41.24,41.27,41.15,41.15,72412.43604879969,18.8203,18.8339,18.7792,18.7792,72412.436
2010-09-02 11:15:00,41.15,41.16,40.99,41.13,171979.53561589925,18.7792,18.7837,18.7062,18.7701,171979.5356
2010-09-02 11:20:00,41.14,41.14,41.07,41.07,86448.90463072281,18.7746,18.7746,18.7427,18.7427,86448.9046
2010-09-02 11:25:00,41.07,41.1,41.01,41.1,77659.71402335039,18.7427,18.7564,18.7153,18.7564,77659.714
2010-09-02 11:30:00,41.1,41.22,41.09,41.19,81988.71835235471,18.7564,18.8111,18.7518,18.7974,81988.7184
2010-09-02 11:35:00,41.19,41.19,41.13,41.15,43027.67939131576,18.7974,18.7974,18.7701,18.7792,43027.6794
2010-09-02 11:40:00,41.15,41.19,41.14,41.19,42634.13354322445,18.7792,18.7974,18.7746,18.7974,42634.1335
2010-09-02 11:45:00,41.19,41.22,41.19,41.21,42371.76964449692,18.7974,18.8111,18.7974,18.8066,42371.7696
2010-09-02 11:50:00,41.21,41.29,41.21,41.26,25186.93427784337,18.8066,18.8431,18.8066,18.8294,25186.9343
2010-09-02 11:55:00,41.28,41.3,41.22,41.24,53915.78118850847,18.8385,18.8476,18.8111,18.8203,53915.7812
2010-09-02 12:00:00,41.24,41.29,41.23,41.28,54834.054834054834,18.8203,18.8431,18.8157,18.8385,54834.0548
2010-09-02 12:05:00,41.29,41.39,41.29,41.39,125672.30749048931,18.8431,18.8887,18.8431,18.8887,125672.3075
2010-09-02 12:10:00,41.39,41.45,41.39,41.44,94319.82159254886,18.8887,18.9161,18.8887,18.9115,94319.8216
2010-09-02 12:15:00,41.44,41.45,41.39,41.43,77003.80427653155,18.9115,18.9161,18.8887,18.907,77003.8043
2010-09-02 12:20:00,41.42,41.43,41.42,41.43,78053.2598714417,18.9024,18.907,18.9024,18.907,78053.2599
2010-09-02 12:25:00,41.43,41.43,41.4,41.41,87498.36022563296,18.907,18.907,18.8933,18.8978,87498.3602
2010-09-02 12:30:00,41.41,41.42,41.35,41.36,24137.47868293323,18.8978,18.9024,18.8705,18.875,24137.4787
2010-09-02 12:35:00,41.36,41.42,41.36,41.42,42896.49744195199,18.875,18.9024,18.875,18.9024,42896.4974
2010-09-02 12:40:00,41.42,41.44,41.41,41.42,31221.30394857668,18.9024,18.9115,18.8978,18.9024,31221.3039
2010-09-02 12:45:00,41.42,41.42,41.37,41.39,30303.030303030304,18.9024,18.9024,18.8796,18.8887,30303.0303
2010-09-02 12:50:00,41.39,41.39,41.34,41.35,34632.03463203464,18.8887,18.8887,18.8659,18.8705,34632.0346
2010-09-02 12:55:00,41.35,41.38,41.35,41.36,25449.298176570905,18.8705,18.8841,18.8705,18.875,25449.2982
2010-09-02 13:00:00,41.35,41.35,41.33,41.35,26629.935720844813,18.8705,18.8705,18.8613,18.8705,26629.9357
2010-09-02 13:05:00,41.35,41.37,41.31,41.32,34238.48878394333,18.8705,18.8796,18.8522,18.8568,34238.4888
2010-09-02 13:10:00,41.33,41.33,41.26,41.26,32139.57759412305,18.8613,18.8613,18.8294,18.8294,32139.5776
2010-09-02 13:15:00,41.26,41.29,41.26,41.26,26629.935720844813,18.8294,18.8431,18.8294,18.8294,26629.9357
2010-09-02 13:20:00,41.27,41.29,41.27,41.27,25711.66207529844,18.8339,18.8431,18.8339,18.8339,25711.6621
2010-09-02 13:25:00,41.28,41.29,41.26,41.26,22563.295290568018,18.8385,18.8431,18.8294,18.8294,22563.2953
2010-09-02 13:30:00,41.26,41.32,41.26,41.32,25318.11622720713,18.8294,18.8568,18.8294,18.8568,25318.1162
2010-09-02 13:35:00,41.32,41.33,41.28,41.28,26498.75377148105,18.8568,18.8613,18.8385,18.8385,26498.7538
2010-09-02 13:40:00,41.28,41.3,41.26,41.29,20202.0202020202,18.8385,18.8476,18.8294,18.8431,20202.0202
2010-09-02 13:45:00,41.3,41.32,41.28,41.29,29909.484454939,18.8476,18.8568,18.8385,18.8431,29909.4845
2010-09-02 13:50:00,41.29,41.3,41.29,41.29,19808.4743539289,18.8431,18.8476,18.8431,18.8431,19808.4744
2010-09-02 13:55:00,41.29,41.29,41.24,41.24,40404.0404040404,18.8431,18.8431,18.8203,18.8203,40404.0404
2010-09-02 14:00:00,41.25,41.29,41.24,41.28,42896.49744195199,18.8248,18.8431,18.8203,18.8385,42896.4974
2010-09-02 14:05:00,41.28,41.35,41.28,41.35,34763.2165813984,18.8385,18.8705,18.8385,18.8705,34763.2166
2010-09-02 14:10:00,41.36,41.42,41.32,41.42,53915.78118850847,18.875,18.9024,18.8568,18.9024,53915.7812
2010-09-02 14:15:00,41.42,41.44,41.39,41.42,92089.72845336482,18.9024,18.9115,18.8887,18.9024,92089.7285
2010-09-02 14:20:00,41.42,41.45,41.37,41.37,45913.68227731864,18.9024,18.9161,18.8796,18.8796,45913.6823
2010-09-02 14:25:00,41.37,41.4,41.36,41.37,17971.927062836156,18.8796,18.8933,18.875,18.8796,17971.9271
2010-09-02 14:30:00,41.37,41.41,41.36,41.39,32926.669290305654,18.8796,18.8978,18.875,18.8887,32926.6693
2010-09-02 14:35:00,41.39,41.4,41.37,41.4,22956.84113865932,18.8887,18.8933,18.8796,18.8933,22956.8411
2010-09-02 14:40:00,41.4,41.41,41.32,41.35,49324.4129607766,18.8933,18.8978,18.8568,18.8705,49324.413
2010-09-02 14:45:00,41.35,41.39,41.32,41.35,41059.95015085925,18.8705,18.8887,18.8568,18.8705,41059.9502
2010-09-02 14:50:00,41.35,41.41,41.35,41.38,50242.68660632297,18.8705,18.8978,18.8705,18.8841,50242.6866
2010-09-02 14:55:00,41.37,41.37,41.35,41.35,44470.6808343172,18.8796,18.8796,18.8705,18.8705,44470.6808
2010-09-02 15:00:00,41.35,41.36,41.29,41.33,66378.06637806637,18.8705,18.875,18.8431,18.8613,66378.0664
2010-09-02 15:05:00,41.33,41.38,41.33,41.36,53128.68949232586,18.8613,18.8841,18.8613,18.875,53128.6895
2010-09-02 15:10:00,41.36,41.4,41.32,41.34,60081.33280860554,18.875,18.8933,18.8568,18.8659,60081.3328
2010-09-02 15:15:00,41.34,41.37,41.33,41.35,51816.86999868818,18.8659,18.8796,18.8613,18.8705,51816.87
2010-09-02 15:20:00,41.35,41.39,41.35,41.35,75036.07503607504,18.8705,18.8887,18.8705,18.8705,75036.075
2010-09-02 15:25:00,41.34,41.36,41.32,41.35,57326.51187196642,18.8659,18.875,18.8568,18.8705,57326.5119
2010-09-02 15:30:00,41.35,41.38,41.34,41.37,99829.46346582712,18.8705,18.8841,18.8659,18.8796,99829.4635
2010-09-02 15:35:00,41.37,41.42,41.35,41.4,140364.68581923126,18.8796,18.9024,18.8705,18.8933,140364.6858
2010-09-02 15:40:00,41.4,41.43,41.37,41.38,104945.55949101404,18.8933,18.907,18.8796,18.8841,104945.5595
2010-09-02 15:45:00,41.39,41.47,41.38,41.45,217106.1261970353,18.8887,18.9252,18.8841,18.9161,217106.1262
2010-09-02 15:50:00,41.45,41.46,41.42,41.44,147186.1471861472,18.9161,18.9207,18.9024,18.9115,147186.1472
2010-09-02 15:55:00,41.43,41.49,41.43,41.49,360750.3607503608,18.907,18.9343,18.907,18.9343,360750.3608
2010-09-03 09:30:00,41.67,41.93,41.65,41.88,396169.487078578,19.0165,19.1351,19.0074,19.1123,396169.4871
2010-09-03 09:35:00,41.88,41.93,41.84,41.92,113078.84035156763,19.1123,19.1351,19.0941,19.1306,113078.8404
2010-09-03 09:40:00,41.93,41.99,41.88,41.98,114259.47789584154,19.1351,19.1625,19.1123,19.158,114259.4779
2010-09-03 09:45:00,41.99,42.0,41.93,41.96,69132.8873147055,19.1625,19.1671,19.1351,19.1488,69132.8873
2010-09-03 09:50:00,41.97,41.99,41.91,41.95,84743.53928899384,19.1534,19.1625,19.126,19.1443,84743.5393
2010-09-03 09:55:00,41.94,42.1,41.94,42.07,150203.33202151384,19.1397,19.2127,19.1397,19.199,150203.332
2010-09-03 10:00:00,42.07,42.08,41.87,42.03,333989.2430801522,19.199,19.2036,19.1078,19.1808,333989.2431
2010-09-03 10:05:00,42.02,42.03,41.93,41.93,106650.92483274304,19.1762,19.1808,19.1351,19.1351,106650.9248
2010-09-03 10:10:00,41.93,41.95,41.87,41.9,80545.71690935327,19.1351,19.1443,19.1078,19.1215,80545.7169
2010-09-03 10:15:00,41.9,41.91,41.86,41.87,90121.99921290833,19.1215,19.126,19.1032,19.1078,90121.9992
2010-09-03 10:20:00,41.89,41.96,41.88,41.93,93532.72989636626,19.1169,19.1488,19.1123,19.1351,93532.7299
2010-09-03 10:25:00,41.96,41.96,41.83,41.84,126721.76308539943,19.1488,19.1488,19.0895,19.0941,126721.7631
2010-09-03 10:30:00,41.85,41.85,41.71,41.72,106257.37898465172,19.0986,19.0986,19.0347,19.0393,106257.379
2010-09-03 10:35:00,41.72,41.8,41.71,41.8,91565.00065590975,19.0393,19.0758,19.0347,19.0758,91565.0007
2010-09-03 10:40:00,41.8,41.88,41.77,41.87,54178.145087236,19.0758,19.1123,19.0621,19.1078,54178.1451
2010-09-03 10:45:00,41.86,41.89,41.83,41.87,40928.76820149548,19.1032,19.1169,19.0895,19.1078,40928.7682
2010-09-03 10:50:00,41.87,41.87,41.77,41.78,64279.1551882461,19.1078,19.1078,19.0621,19.0667,64279.1552
2010-09-03 10:55:00,41.77,41.81,41.74,41.81,96943.46057982424,19.0621,19.0804,19.0484,19.0804,96943.4606
2010-09-03 11:00:00,41.8,41.81,41.74,41.79,55358.78263150991,19.0758,19.0804,19.0484,19.0713,55358.7826
2010-09-03 11:05:00,41.79,41.88,41.77,41.88,59294.24111242293,19.0713,19.1123,19.0621,19.1123,59294.2411
2010-09-03 11:10:00,41.87,41.89,41.8,41.89,37911.58336612882,19.1078,19.1169,19.0758,19.1169,37911.5834
2010-09-03 11:15:00,41.88,41.9,41.8,41.9,69264.06926406927,19.1123,19.1215,19.0758,19.1215,69264.0693
2010-09-03 11:20:00,41.9,41.91,41.84,41.84,43421.22523940706,19.1215,19.126,19.0941,19.0941,43421.2252
2010-09-03 11:25:00,41.85,41.87,41.82,41.82,36206.218024399845,19.0986,19.1078,19.0849,19.0849,36206.218
2010-09-03 11:30:00,41.82,41.86,41.8,41.82,29253.574708120163,19.0849,19.1032,19.0758,19.0849,29253.5747
2010-09-03 11:35:00,41.8,41.83,41.77,41.82,41978.22379640562,19.0758,19.0895,19.0621,19.0849,41978.2238
2010-09-03 11:40:00,41.83,41.87,41.82,41.87,47619.04761904762,19.0895,19.1078,19.0849,19.1078,47619.0476
2010-09-03 11:45:00,41.88,41.88,41.82,41.84,34632.03463203464,19.1123,19.1123,19.0849,19.0941,34632.0346
2010-09-03 11:50:00,41.84,41.84,41.77,41.8,45913.68227731864,19.0941,19.0941,19.0621,19.0758,45913.6823
2010-09-03 11:55:00,41.81,41.89,41.81,41.85,37649.219467401286,19.0804,19.1169,19.0804,19.0986,37649.2195
2010-09-03 12:00:00,41.84,41.9,41.83,41.9,33320.21513839696,19.0941,19.1215,19.0895,19.1215,33320.2151
2010-09-03 12:05:00,41.9,41.92,41.89,41.9,23088.02308802309,19.1215,19.1306,19.1169,19.1215,23088.0231
2010-09-03 12:10:00,41.9,41.91,41.87,41.9,27154.663518299883,19.1215,19.126,19.1078,19.1215,27154.6635
2010-09-03 12:15:00,41.91,41.92,41.87,41.92,22825.659189295555,19.126,19.1306,19.1078,19.1306,22825.6592
2010-09-03 12:20:00,41.92,41.92,41.88,41.9,55621.14653023744,19.1306,19.1306,19.1123,19.1215,55621.1465
2010-09-03 12:25:00,41.9,41.9,41.87,41.87,22956.84113865932,19.1215,19.1215,19.1078,19.1078,22956.8411
2010-09-03 12:30:00,41.87,41.92,41.86,41.92,60999.60645415191,19.1078,19.1306,19.1032,19.1306,60999.6065
2010-09-03 12:35:00,41.92,41.94,41.88,41.91,207792.2077922078,19.1306,19.1397,19.1123,19.126,207792.2078
2010-09-03 12:40:00,41.91,41.92,41.88,41.92,35943.85412567231,19.126,19.1306,19.1123,19.1306,35943.8541
2010-09-03 12:45:00,41.92,41.92,41.87,41.87,28204.119113210025,19.1306,19.1306,19.1078,19.1078,28204.1191
2010-09-03 12:50:00,41.87,41.9,41.85,41.87,50898.59635314181,19.1078,19.1215,19.0986,19.1078,50898.5964
2010-09-03 12:55:00,41.87,41.91,41.81,41.86,160566.70602125148,19.1078,19.126,19.0804,19.1032,160566.706
2010-09-03 13:00:00,41.85,41.9,41.85,41.87,56014.69237832874,19.0986,19.1215,19.0986,19.1078,56014.6924
2010-09-03 13:05:00,41.87,41.87,41.8,41.8,47094.31982159255,19.1078,19.1078,19.0758,19.0758,47094.3198
2010-09-03 13:10:00,41.8,41.84,41.79,41.81,45126.59058113604,19.0758,19.0941,19.0713,19.0804,45126.5906
2010-09-03 13:15:00,41.81,41.82,41.77,41.8,38961.03896103896,19.0804,19.0849,19.0621,19.0758,38961.039
2010-09-03 13:20:00,41.8,41.82,41.77,41.82,44733.044733044735,19.0758,19.0849,19.0621,19.0849,44733.0447
2010-09-03 13:25:00,41.81,41.87,41.81,41.86,52603.961694870784,19.0804,19.1078,19.0804,19.1032,52603.9617
2010-09-03 13:30:00,41.86,41.9,41.84,41.87,64147.97323888233,19.1032,19.1215,19.0941,19.1078,64147.9732
2010-09-03 13:35:00,41.87,41.93,41.84,41.9,39354.58480913026,19.1078,19.1351,19.0941,19.1215,39354.5848
2010-09-03 13:40:00,41.91,41.94,41.91,41.94,38829.8570116752,19.126,19.1397,19.126,19.1397,38829.857
2010-09-03 13:45:00,41.94,41.98,41.94,41.98,46831.95592286502,19.1397,19.158,19.1397,19.158,46831.9559
2010-09-03 13:50:00,41.97,42.0,41.96,41.99,47881.41151777516,19.1534,19.1671,19.1488,19.1625,47881.4115
2010-09-03 13:55:00,41.99,42.0,41.96,41.97,43945.95303686213,19.1625,19.1671,19.1488,19.1534,43945.953
2010-09-03 14:00:00,41.98,42.0,41.96,41.98,41453.495998950544,19.158,19.1671,19.1488,19.158,41453.496
2010-09-03 14:05:00,41.99,42.0,41.96,41.98,77790.89597271416,19.1625,19.1671,19.1488,19.158,77790.896
2010-09-03 14:10:00,41.98,41.98,41.92,41.95,118326.11832611832,19.158,19.158,19.1306,19.1443,118326.1183
2010-09-03 14:15:00,41.95,42.0,41.95,42.0,74380.1652892562,19.1443,19.1671,19.1443,19.1671,74380.1653
2010-09-03 14:20:00,42.0,42.04,41.99,42.03,77922.07792207792,19.1671,19.1853,19.1625,19.1808,77922.0779
2010-09-03 14:25:00,42.04,42.06,42.03,42.04,61130.78840351568,19.1853,19.1945,19.1808,19.1853,61130.7884
2010-09-03 14:30:00,42.04,42.05,42.03,42.05,35156.7624294897,19.1853,19.1899,19.1808,19.1899,35156.7624
2010-09-03 14:35:00,42.05,42.06,42.0,42.0,89334.9075167257,19.1899,19.1945,19.1671,19.1671,89334.9075
2010-09-03 14:40:00,42.0,42.01,41.98,42.01,53784.59923914469,19.1671,19.1717,19.158,19.1717,53784.5992
2010-09-03 14:45:00,42.0,42.01,41.92,41.93,90909.09090909093,19.1671,19.1717,19.1306,19.1351,90909.0909
2010-09-03 14:50:00,41.92,41.96,41.92,41.93,52210.41584677949,19.1306,19.1488,19.1306,19.1351,52210.4158
2010-09-03 14:55:00,41.93,41.93,41.84,41.84,70182.34290961563,19.1351,19.1351,19.0941,19.0941,70182.3429
2010-09-03 15:00:00,41.84,41.88,41.81,41.85,79365.07936507936,19.0941,19.1123,19.0804,19.0986,79365.0794
2010-09-03 15:05:00,41.85,41.89,41.81,41.87,61393.152302243216,19.0986,19.1169,19.0804,19.1078,61393.1523
2010-09-03 15:10:00,41.86,41.88,41.84,41.87,66640.43027679392,19.1032,19.1123,19.0941,19.1078,66640.4303
2010-09-03 15:15:00,41.87,41.87,41.84,41.86,47094.31982159255,19.1078,19.1078,19.0941,19.1032,47094.3198
2010-09-03 15:20:00,41.87,41.91,41.86,41.87,75167.25698543881,19.1078,19.126,19.1032,19.1078,75167.257
2010-09-03 15:25:00,41.87,41.91,41.87,41.89,81332.80860553589,19.1078,19.126,19.1078,19.1169,81332.8086
2010-09-03 15:30:00,41.9,41.93,41.82,41.82,106519.74288337924,19.1215,19.1351,19.0849,19.0849,106519.7429
2010-09-03 15:35:00,41.83,41.85,41.8,41.84,120031.48366784732,19.0895,19.0986,19.0758,19.0941,120031.4837
2010-09-03 15:40:00,41.84,41.99,41.83,41.99,194149.285058376,19.0941,19.1625,19.0895,19.1625,194149.2851
2010-09-03 15:45:00,41.99,42.02,41.93,41.96,245703.79115833665,19.1625,19.1762,19.1351,19.1488,245703.7912
2010-09-03 15:50:00,41.96,41.97,41.89,41.92,204643.84100747737,19.1488,19.1534,19.1169,19.1306,204643.841
2010-09-03 15:55:00,41.92,42.03,41.86,42.0,801390.528663256,19.1306,19.1808,19.1032,19.1671,801390.5287
2010-09-07 09:30:00,41.64,41.76,41.48,41.5,179456.906729634,19.0028,19.0576,18.9298,18.9389,179456.9067
2010-09-07 09:35:00,41.49,41.64,41.48,41.56,91171.45480781845,18.9343,19.0028,18.9298,18.9663,91171.4548
2010-09-07 09:40:00,41.57,41.67,41.53,41.63,78709.16961826052,18.9709,19.0165,18.9526,18.9982,78709.1696
2010-09-07 09:45:00,41.63,41.66,41.58,41.6,74380.1652892562,18.9982,19.0119,18.9754,18.9845,74380.1653
2010-09-07 09:50:00,41.6,41.67,41.57,41.64,122261.57680703136,18.9845,19.0165,18.9709,19.0028,122261.5768
2010-09-07 09:55:00,41.64,41.65,41.49,41.5,107175.65263019808,19.0028,19.0074,18.9343,18.9389,107175.6526
2010-09-07 10:00:00,41.5,41.55,41.48,41.52,120425.02951593862,18.9389,18.9617,18.9298,18.948,120425.0295
2010-09-07 10:05:00,41.51,41.58,41.46,41.58,56408.23822642005,18.9435,18.9754,18.9207,18.9754,56408.2382
2010-09-07 10:10:00,41.57,41.58,41.55,41.56,51685.68804932442,18.9709,18.9754,18.9617,18.9663,51685.688
2010-09-07 10:15:00,41.56,41.56,41.41,41.42,104420.83169355895,18.9663,18.9663,18.8978,18.9024,104420.8317
2010-09-07 10:20:00,41.41,41.48,41.35,41.48,113078.84035156763,18.8978,18.9298,18.8705,18.9298,113078.8404
2010-09-07 10:25:00,41.48,41.52,41.42,41.48,64672.7010363374,18.9298,18.948,18.9024,18.9298,64672.701
2010-09-07 10:30:00,41.48,41.49,41.35,41.37,96156.3688836416,18.9298,18.9343,18.8705,18.8796,96156.3689
2010-09-07 10:35:00,41.38,41.41,41.35,41.39,386593.204775023,18.8841,18.8978,18.8705,18.8887,386593.2048
2010-09-07 10:40:00,41.39,41.47,41.38,41.43,115964.84323757052,18.8887,18.9252,18.8841,18.907,115964.8432
2010-09-07 10:45:00,41.42,41.44,41.39,41.39,42634.13354322445,18.9024,18.9115,18.8887,18.8887,42634.1335
2010-09-07 10:50:00,41.39,41.42,41.35,41.35,43027.67939131576,18.8887,18.9024,18.8705,18.8705,43027.6794
2010-09-07 10:55:00,41.36,41.39,41.32,41.36,275482.09366391186,18.875,18.8887,18.8568,18.875,275482.0937
2010-09-07 11:00:00,41.37,41.42,41.24,41.25,106257.37898465172,18.8796,18.9024,18.8203,18.8248,106257.379
2010-09-07 11:05:00,41.25,41.3,41.24,41.26,80676.89885871705,18.8248,18.8476,18.8203,18.8294,80676.8989
2010-09-07 11:10:00,41.26,41.28,41.16,41.17,177357.99553981374,18.8294,18.8385,18.7837,18.7883,177357.9955
2010-09-07 11:15:00,41.17,41.23,41.16,41.19,84087.629542175,18.7883,18.8157,18.7837,18.7974,84087.6295
2010-09-07 11:20:00,41.19,41.29,41.19,41.23,104683.1955922865,18.7974,18.8431,18.7974,18.8157,104683.1956
2010-09-07 11:25:00,41.23,41.25,41.19,41.2,66902.79417552146,18.8157,18.8248,18.7974,18.802,66902.7942
2010-09-07 11:30:00,41.21,41.27,41.21,41.22,78184.44182080546,18.8066,18.8339,18.8066,18.8111,78184.4418
2010-09-07 11:35:00,41.23,41.23,41.18,41.21,78840.3515676243,18.8157,18.8157,18.7929,18.8066,78840.3516
2010-09-07 11:40:00,41.21,41.23,41.19,41.22,62836.15374524466,18.8066,18.8157,18.7974,18.8111,62836.1537
2010-09-07 11:45:00,41.21,41.23,41.21,41.23,28991.21080939263,18.8066,18.8157,18.8066,18.8157,28991.2108
2010-09-07 11:50:00,41.23,41.23,41.16,41.16,59950.15085924177,18.8157,18.8157,18.7837,18.7837,59950.1509
2010-09-07 11:55:00,41.16,41.25,41.16,41.23,89466.08946608947,18.7837,18.8248,18.7837,18.8157,89466.0895
2010-09-07 12:00:00,41.24,41.24,41.2,41.2,73068.34579561853,18.8203,18.8203,18.802,18.802,73068.3458
2010-09-07 12:05:00,41.21,41.27,41.21,41.24,47881.41151777516,18.8066,18.8339,18.8066,18.8203,47881.4115
2010-09-07 12:10:00,41.25,41.26,41.19,41.22,307490.48930867115,18.8248,18.8294,18.7974,18.8111,307490.4893
2010-09-07 12:15:00,41.23,41.23,41.18,41.19,57982.42161878526,18.8157,18.8157,18.7929,18.7974,57982.4216
2010-09-07 12:20:00,41.19,41.22,41.17,41.18,48537.32126459399,18.7974,18.8111,18.7883,18.7929,48537.3213
2010-09-07 12:25:00,41.18,41.2,41.16,41.16,73855.43749180113,18.7929,18.802,18.7837,18.7837,73855.4375
2010-09-07 12:30:00,41.16,41.17,41.14,41.16,183392.36521054705,18.7837,18.7883,18.7746,18.7837,183392.3652
2010-09-07 12:35:00,41.16,41.17,41.16,41.16,43945.95303686213,18.7837,18.7883,18.7837,18.7837,43945.953
2010-09-07 12:40:00,41.17,41.19,41.16,41.17,40404.0404040404,18.7883,18.7974,18.7837,18.7883,40404.0404
2010-09-07 12:45:00,41.17,41.19,41.16,41.17,71625.34435261709,18.7883,18.7974,18.7837,18.7883,71625.3444
2010-09-07 12:50:00,41.17,41.19,41.16,41.17,57720.057720057725,18.7883,18.7974,18.7837,18.7883,57720.0577
2010-09-07 12:55:00,41.17,41.17,41.16,41.16,57720.057720057725,18.7883,18.7883,18.7837,18.7837,57720.0577
2010-09-07 13:00:00,41.16,41.16,41.13,41.15,85924.17683326775,18.7837,18.7837,18.7701,18.7792,85924.1768
2010-09-07 13:05:00,41.14,41.16,41.13,41.16,48143.77541650269,18.7746,18.7837,18.7701,18.7837,48143.7754
2010-09-07 13:10:00,41.16,41.16,41.13,41.15,33189.03318903319,18.7837,18.7837,18.7701,18.7792,33189.0332
2010-09-07 13:15:00,41.16,41.16,41.13,41.14,58113.60356814903,18.7837,18.7837,18.7701,18.7746,58113.6036
2010-09-07 13:20:00,41.13,41.16,41.1,41.13,57457.69382133018,18.7701,18.7837,18.7564,18.7701,57457.6938
2010-09-07 13:25:00,41.14,41.19,41.13,41.17,105863.8331365604,18.7746,18.7974,18.7701,18.7883,105863.8331
2010-09-07 13:30:00,41.18,41.23,41.16,41.23,114653.02374393283,18.7929,18.8157,18.7837,18.8157,114653.0237
2010-09-07 13:35:00,41.23,41.24,41.19,41.23,83431.71979535616,18.8157,18.8203,18.7974,18.8157,83431.7198
2010-09-07 13:40:00,41.23,41.25,41.18,41.19,100223.0093139184,18.8157,18.8248,18.7929,18.7974,100223.0093
2010-09-07 13:45:00,41.19,41.22,41.17,41.19,35681.49022694477,18.7974,18.8111,18.7883,18.7974,35681.4902
2010-09-07 13:50:00,41.2,41.24,41.2,41.23,34632.03463203464,18.802,18.8203,18.802,18.8157,34632.0346
2010-09-07 13:55:00,41.22,41.25,41.22,41.24,57720.057720057725,18.8111,18.8248,18.8111,18.8203,57720.0577
2010-09-07 14:00:00,41.24,41.26,41.22,41.24,38042.76531549259,18.8203,18.8294,18.8111,18.8203,38042.7653
2010-09-07 14:05:00,41.25,41.26,41.19,41.21,81595.17250426342,18.8248,18.8294,18.7974,18.8066,81595.1725
2010-09-07 14:10:00,41.21,41.23,41.19,41.23,107306.83457956184,18.8066,18.8157,18.7974,18.8157,107306.8346
2010-09-07 14:15:00,41.23,41.26,41.23,41.25,168962.3507805326,18.8157,18.8294,18.8157,18.8248,168962.3508
2010-09-07 14:20:00,41.25,41.27,41.25,41.26,97730.55227600684,18.8248,18.8339,18.8248,18.8294,97730.5523
2010-09-07 14:25:00,41.26,41.28,41.22,41.23,54571.6909353273,18.8294,18.8385,18.8111,18.8157,54571.6909
2010-09-07 14:30:00,41.23,41.23,41.16,41.18,98911.18982028074,18.8157,18.8157,18.7837,18.7929,98911.1898
2010-09-07 14:35:00,41.18,41.18,41.1,41.1,127115.30893349076,18.7929,18.7929,18.7564,18.7564,127115.3089
2010-09-07 14:40:00,41.1,41.13,41.09,41.09,77790.89597271416,18.7564,18.7701,18.7518,18.7518,77790.896
2010-09-07 14:45:00,41.1,41.12,41.07,41.08,91171.45480781845,18.7564,18.7655,18.7427,18.7472,91171.4548
2010-09-07 14:50:00,41.07,41.1,41.03,41.03,72412.43604879969,18.7427,18.7564,18.7244,18.7244,72412.436
2010-09-07 14:55:00,41.03,41.05,40.94,41.01,116096.02518693428,18.7244,18.7335,18.6833,18.7153,116096.0252
2010-09-07 15:00:00,41.0,41.07,40.97,41.03,89203.72556736194,18.7107,18.7427,18.697,18.7244,89203.7256
2010-09-07 15:05:00,41.03,41.06,41.0,41.02,103764.92194674013,18.7244,18.7381,18.7107,18.7199,103764.9219
2010-09-07 15:10:00,41.02,41.08,41.01,41.07,103371.37609864883,18.7199,18.7472,18.7153,18.7427,103371.3761
2010-09-07 15:15:00,41.07,41.07,41.03,41.03,191394.46412173685,18.7427,18.7427,18.7244,18.7244,191394.4641
2010-09-07 15:20:00,41.05,41.05,41.0,41.0,145087.2359963269,18.7335,18.7335,18.7107,18.7107,145087.236
2010-09-07 15:25:00,41.0,41.0,40.95,41.0,171717.17171717173,18.7107,18.7107,18.6879,18.7107,171717.1717
2010-09-07 15:30:00,41.0,41.02,40.97,40.97,236652.23665223664,18.7107,18.7199,18.697,18.697,236652.2367
2010-09-07 15:35:00,40.97,41.05,40.97,41.03,364292.2733831825,18.697,18.7335,18.697,18.7244,364292.2734
2010-09-07 15:40:00,41.03,41.06,40.98,41.03,329660.2387511479,18.7244,18.7381,18.7016,18.7244,329660.2388
2010-09-07 15:45:00,41.03,41.05,40.98,40.98,685032.1395775941,18.7244,18.7335,18.7016,18.7016,685032.1396
2010-09-07 15:50:00,40.99,40.99,40.85,40.85,452315.3614062705,18.7062,18.7062,18.6423,18.6423,452315.3614
2010-09-07 15:55:00,40.86,40.94,40.85,40.91,979535.6158992522,18.6468,18.6833,18.6423,18.6697,979535.6159
2010-09-08 09:30:00,40.98,41.32,40.97,41.2,207923.3897415716,18.7016,18.8568,18.697,18.802,207923.3897
2010-09-08 09:35:00,41.2,41.35,41.17,41.29,124754.03384494294,18.802,18.8705,18.7883,18.8431,124754.0338
2010-09-08 09:40:00,41.29,41.41,41.29,41.41,145743.14574314575,18.8431,18.8978,18.8431,18.8978,145743.1457
2010-09-08 09:45:00,41.4,41.45,41.38,41.44,115440.11544011543,18.8933,18.9161,18.8841,18.9115,115440.1154
2010-09-08 09:50:00,41.44,41.48,41.31,41.39,86711.26852945035,18.9115,18.9298,18.8522,18.8887,86711.2685
2010-09-08 09:55:00,41.39,41.49,41.39,41.46,62967.33569460842,18.8887,18.9343,18.8887,18.9207,62967.3357
2010-09-08 10:00:00,41.46,41.52,41.46,41.52,84218.81149153877,18.9207,18.948,18.9207,18.948,84218.8115
2010-09-08 10:05:00,41.51,41.52,41.45,41.49,89334.9075167257,18.9435,18.948,18.9161,18.9343,89334.9075
2010-09-08 10:10:00,41.5,41.51,41.45,41.48,82644.62809917355,18.9389,18.9435,18.9161,18.9298,82644.6281
2010-09-08 10:15:00,41.48,41.49,41.44,41.44,58113.60356814903,18.9298,18.9343,18.9115,18.9115,58113.6036
2010-09-08 10:20:00,41.43,41.48,41.42,41.45,70182.34290961563,18.907,18.9298,18.9024,18.9161,70182.3429
2010-09-08 10:25:00,41.45,41.52,41.44,41.47,81857.53640299095,18.9161,18.948,18.9115,18.9252,81857.5364
2010-09-08 10:30:00,41.47,41.55,41.46,41.51,128558.3103764922,18.9252,18.9617,18.9207,18.9435,128558.3104
2010-09-08 10:35:00,41.51,41.58,41.47,41.58,84874.72123835761,18.9435,18.9754,18.9252,18.9754,84874.7212
2010-09-08 10:40:00,41.57,41.58,41.51,41.51,68739.34146661419,18.9709,18.9754,18.9435,18.9435,68739.3415
2010-09-08 10:45:00,41.51,41.54,41.48,41.48,34238.48878394333,18.9435,18.9572,18.9298,18.9298,34238.4888
2010-09-08 10:50:00,41.48,41.5,41.45,41.49,62836.15374524466,18.9298,18.9389,18.9161,18.9343,62836.1537
2010-09-08 10:55:00,41.49,41.51,41.45,41.5,49980.32270759544,18.9343,18.9435,18.9161,18.9389,49980.3227
2010-09-08 11:00:00,41.49,41.55,41.48,41.54,89203.72556736194,18.9343,18.9617,18.9298,18.9572,89203.7256
2010-09-08 11:05:00,41.54,41.56,41.53,41.56,94451.00354191264,18.9572,18.9663,18.9526,18.9663,94451.0035
2010-09-08 11:10:00,41.55,41.59,41.55,41.59,76479.07647907648,18.9617,18.98,18.9617,18.98,76479.0765
2010-09-08 11:15:00,41.59,41.59,41.56,41.58,55489.96458087368,18.98,18.98,18.9663,18.9754,55489.9646
2010-09-08 11:20:00,41.58,41.58,41.55,41.58,106388.56093401548,18.9754,18.9754,18.9617,18.9754,106388.5609
2010-09-08 11:25:00,41.58,41.61,41.58,41.6,62049.06204906205,18.9754,18.9891,18.9754,18.9845,62049.062
2010-09-08 11:30:00,41.6,41.61,41.59,41.6,56408.23822642005,18.9845,18.9891,18.98,18.9845,56408.2382
2010-09-08 11:35:00,41.6,41.61,41.57,41.57,57588.87577069396,18.9845,18.9891,18.9709,18.9709,57588.8758
2010-09-08 11:40:00,41.57,41.59,41.57,41.58,68476.97756788666,18.9709,18.98,18.9709,18.9754,68476.9776
2010-09-08 11:45:00,41.58,41.6,41.57,41.59,61655.51620097075,18.9754,18.9845,18.9709,18.98,61655.5162
2010-09-08 11:50:00,41.58,41.59,41.55,41.57,52866.325593598325,18.9754,18.98,18.9617,18.9709,52866.3256
2010-09-08 11:55:00,41.56,41.62,41.56,41.61,103896.1038961039,18.9663,18.9937,18.9663,18.9891,103896.1039
2010-09-08 12:00:00,41.61,41.62,41.59,41.6,39616.9487078578,18.9891,18.9937,18.98,18.9845,39616.9487
2010-09-08 12:05:00,41.61,41.61,41.59,41.61,46176.04617604618,18.9891,18.9891,18.98,18.9891,46176.0462
2010-09-08 12:10:00,41.61,41.62,41.61,41.62,53128.68949232586,18.9891,18.9937,18.9891,18.9937,53128.6895
2010-09-08 12:15:00,41.61,41.64,41.61,41.64,57851.23966942149,18.9891,19.0028,18.9891,19.0028,57851.2397
2010-09-08 12:20:00,41.64,41.66,41.63,41.63,74380.1652892562,19.0028,19.0119,18.9982,18.9982,74380.1653
2010-09-08 12:25:00,41.64,41.64,41.61,41.64,86186.54073199528,19.0028,19.0028,18.9891,19.0028,86186.5407
2010-09-08 12:30:00,41.64,41.64,41.58,41.59,50242.68660632297,19.0028,19.0028,18.9754,18.98,50242.6866
2010-09-08 12:35:00,41.58,41.65,41.58,41.65,54440.50898596353,18.9754,19.0074,18.9754,19.0074,54440.509
2010-09-08 12:40:00,41.64,41.71,41.63,41.64,74642.52918798373,19.0028,19.0347,18.9982,19.0028,74642.5292
2010-09-08 12:45:00,41.65,41.71,41.64,41.71,66115.70247933884,19.0074,19.0347,19.0028,19.0347,66115.7025
2010-09-08 12:50:00,41.71,41.73,41.71,41.71,45782.50032795488,19.0347,19.0439,19.0347,19.0347,45782.5003
2010-09-08 12:55:00,41.71,41.74,41.71,41.74,34238.48878394333,19.0347,19.0484,19.0347,19.0484,34238.4888
2010-09-08 13:00:00,41.73,41.74,41.69,41.71,74642.52918798373,19.0439,19.0484,19.0256,19.0347,74642.5292
2010-09-08 13:05:00,41.71,41.73,41.66,41.73,51816.86999868818,19.0347,19.0439,19.0119,19.0439,51816.87
2010-09-08 13:10:00,41.72,41.73,41.7,41.71,53128.68949232586,19.0393,19.0439,19.0302,19.0347,53128.6895
2010-09-08 13:15:00,41.71,41.71,41.68,41.7,48930.86711268529,19.0347,19.0347,19.0211,19.0302,48930.8671
2010-09-08 13:20:00,41.7,41.74,41.7,41.74,65984.52052997508,19.0302,19.0484,19.0302,19.0484,65984.5205
2010-09-08 13:25:00,41.74,41.75,41.71,41.74,43814.77108749836,19.0484,19.053,19.0347,19.0484,43814.7711
2010-09-08 13:30:00,41.74,41.77,41.73,41.74,63360.881542699724,19.0484,19.0621,19.0439,19.0484,63360.8815
2010-09-08 13:35:00,41.75,41.77,41.73,41.75,97468.1883772793,19.053,19.0621,19.0439,19.053,97468.1884
2010-09-08 13:40:00,41.75,41.77,41.64,41.64,130132.4937688574,19.053,19.0621,19.0028,19.0028,130132.4938
2010-09-08 13:45:00,41.64,41.65,41.61,41.61,104814.37754165028,19.0028,19.0074,18.9891,18.9891,104814.3775
2010-09-08 13:50:00,41.61,41.65,41.57,41.6,57982.42161878526,18.9891,19.0074,18.9709,18.9845,57982.4216
2010-09-08 13:55:00,41.6,41.62,41.57,41.61,44601.86278368097,18.9845,18.9937,18.9709,18.9891,44601.8628
2010-09-08 14:00:00,41.6,41.6,41.46,41.47,305260.3961694871,18.9845,18.9845,18.9207,18.9252,305260.3962
2010-09-08 14:05:00,41.47,41.5,41.41,41.41,154794.7002492457,18.9252,18.9389,18.8978,18.8978,154794.7002
2010-09-08 14:10:00,41.41,41.46,41.37,41.45,132362.58690804147,18.8978,18.9207,18.8796,18.9161,132362.5869
2010-09-08 14:15:00,41.45,41.47,41.43,41.44,90909.09090909093,18.9161,18.9252,18.907,18.9115,90909.0909
2010-09-08 14:20:00,41.44,41.5,41.43,41.48,81595.17250426342,18.9115,18.9389,18.907,18.9298,81595.1725
2010-09-08 14:25:00,41.48,41.5,41.45,41.45,43158.86134067953,18.9298,18.9389,18.9161,18.9161,43158.8613
2010-09-08 14:30:00,41.46,41.49,41.44,41.47,67821.06782106782,18.9207,18.9343,18.9115,18.9252,67821.0678
2010-09-08 14:35:00,41.47,41.48,41.43,41.45,69788.79706152434,18.9252,18.9298,18.907,18.9161,69788.7971
2010-09-08 14:40:00,41.45,41.53,41.45,41.51,55096.41873278237,18.9161,18.9526,18.9161,18.9435,55096.4187
2010-09-08 14:45:00,41.51,41.55,41.49,41.51,37780.40141676505,18.9435,18.9617,18.9343,18.9435,37780.4014
2010-09-08 14:50:00,41.51,41.55,41.51,41.53,44601.86278368097,18.9435,18.9617,18.9435,18.9526,44601.8628
2010-09-08 14:55:00,41.52,41.53,41.49,41.51,43421.22523940706,18.948,18.9526,18.9343,18.9435,43421.2252
2010-09-08 15:00:00,41.51,41.58,41.51,41.58,86186.54073199528,18.9435,18.9754,18.9435,18.9754,86186.5407
2010-09-08 15:05:00,41.58,41.61,41.58,41.58,83169.35589662862,18.9754,18.9891,18.9754,18.9754,83169.3559
2010-09-08 15:10:00,41.58,41.59,41.54,41.56,64147.97323888233,18.9754,18.98,18.9572,18.9663,64147.9732
2010-09-08 15:15:00,41.57,41.59,41.51,41.51,77134.98622589532,18.9709,18.98,18.9435,18.9435,77134.9862
2010-09-08 15:20:00,41.51,41.55,41.46,41.48,92614.45625081989,18.9435,18.9617,18.9207,18.9298,92614.4563
2010-09-08 15:25:00,41.48,41.52,41.47,41.47,61917.88009969828,18.9298,18.948,18.9252,18.9252,61917.8801
2010-09-08 15:30:00,41.47,41.51,41.45,41.5,95894.00498491408,18.9252,18.9435,18.9161,18.9389,95894.005
2010-09-08 15:35:00,41.5,41.57,41.49,41.54,103896.1038961039,18.9389,18.9709,18.9343,18.9572,103896.1039
2010-09-08 15:40:00,41.55,41.55,41.41,41.42,169224.71467926013,18.9617,18.9617,18.8978,18.9024,169224.7147
2010-09-08 15:45:00,41.41,41.43,41.36,41.39,205299.75075429623,18.8978,18.907,18.875,18.8887,205299.7508
2010-09-08 15:50:00,41.39,41.44,41.37,41.4,246753.2467532468,18.8887,18.9115,18.8796,18.8933,246753.2468
2010-09-08 15:55:00,41.39,41.44,41.38,41.44,558310.3764921947,18.8887,18.9115,18.8841,18.9115,558310.3765
2010-09-09 09:30:00,41.93,42.04,41.89,42.03,218417.94569067296,19.1351,19.1853,19.1169,19.1808,218417.9457
2010-09-09 09:35:00,42.03,42.03,41.91,41.92,120949.75731339368,19.1808,19.1808,19.126,19.1306,120949.7573
2010-09-09 09:40:00,41.92,41.96,41.9,41.93,95369.277187459,19.1306,19.1488,19.1215,19.1351,95369.2772
2010-09-09 09:45:00,41.93,41.94,41.9,41.92,99435.9176177358,19.1351,19.1397,19.1215,19.1306,99435.9176
2010-09-09 09:50:00,41.91,41.98,41.91,41.97,63623.24544142727,19.126,19.158,19.126,19.1534,63623.2454
2010-09-09 09:55:00,41.97,42.08,41.96,42.07,110192.83746556472,19.1534,19.2036,19.1488,19.199,110192.8375
2010-09-09 10:00:00,42.07,42.14,42.07,42.12,150728.0598189689,19.199,19.231,19.199,19.2219,150728.0598
2010-09-09 10:05:00,42.12,42.12,42.04,42.04,121343.303161485,19.2219,19.2219,19.1853,19.1853,121343.3032
2010-09-09 10:10:00,42.04,42.06,41.97,42.03,116096.02518693428,19.1853,19.1945,19.1534,19.1808,116096.0252
2010-09-09 10:15:00,42.03,42.07,42.02,42.06,104683.1955922865,19.1808,19.199,19.1762,19.1945,104683.1956
2010-09-09 10:20:00,42.06,42.09,42.03,42.08,74904.89308671126,19.1945,19.2082,19.1808,19.2036,74904.8931
2010-09-09 10:25:00,42.08,42.13,42.07,42.13,107831.56237701692,19.2036,19.2264,19.199,19.2264,107831.5624
2010-09-09 10:30:00,42.13,42.15,42.12,42.14,169355.89662862392,19.2264,19.2355,19.2219,19.231,169355.8966
2010-09-09 10:35:00,42.14,42.15,42.03,42.04,190476.19047619047,19.231,19.2355,19.1808,19.1853,190476.1905
2010-09-09 10:40:00,42.04,42.04,42.0,42.0,64541.51908697363,19.1853,19.1853,19.1671,19.1671,64541.5191
2010-09-09 10:45:00,42.01,42.04,42.0,42.02,62573.78984651712,19.1717,19.1853,19.1671,19.1762,62573.7898
2010-09-09 10:50:00,42.02,42.04,42.0,42.02,81726.35445362718,19.1762,19.1853,19.1671,19.1762,81726.3545
2010-09-09 10:55:00,42.02,42.04,42.0,42.01,77134.98622589532,19.1762,19.1853,19.1671,19.1717,77134.9862
2010-09-09 11:00:00,42.02,42.09,42.01,42.06,176308.53994490358,19.1762,19.2082,19.1717,19.1945,176308.5399
2010-09-09 11:05:00,42.07,42.16,42.07,42.16,140889.41361668636,19.199,19.2401,19.199,19.2401,140889.4136
2010-09-09 11:10:00,42.16,42.22,42.14,42.19,103896.1038961039,19.2401,19.2675,19.231,19.2538,103896.1039
2010-09-09 11:15:00,42.19,42.22,42.19,42.2,49980.32270759544,19.2538,19.2675,19.2538,19.2584,49980.3227
2010-09-09 11:20:00,42.2,42.22,42.14,42.16,111898.20280729372,19.2584,19.2675,19.231,19.2401,111898.2028
2010-09-09 11:25:00,42.16,42.23,42.15,42.23,77003.80427653155,19.2401,19.2721,19.2355,19.2721,77003.8043
2010-09-09 11:30:00,42.22,42.22,42.16,42.19,56932.96602387512,19.2675,19.2675,19.2401,19.2538,56932.966
2010-09-09 11:35:00,42.2,42.21,42.17,42.21,45257.7725304998,19.2584,19.2629,19.2447,19.2629,45257.7725
2010-09-09 11:40:00,42.21,42.22,42.18,42.22,56801.78407451135,19.2629,19.2675,19.2492,19.2675,56801.7841
2010-09-09 11:45:00,42.22,42.23,42.12,42.14,70838.25265643447,19.2675,19.2721,19.2219,19.231,70838.2527
2010-09-09 11:50:00,42.14,42.14,42.06,42.07,56277.05627705628,19.231,19.231,19.1945,19.199,56277.0563
2010-09-09 11:55:00,42.07,42.07,42.06,42.06,38567.49311294766,19.199,19.199,19.1945,19.1945,38567.4931
2010-09-09 12:00:00,42.06,42.09,42.03,42.09,84743.53928899384,19.1945,19.2082,19.1808,19.2082,84743.5393
2010-09-09 12:05:00,42.08,42.09,42.06,42.07,37518.03751803752,19.2036,19.2082,19.1945,19.199,37518.0375
2010-09-09 12:10:00,42.08,42.08,42.04,42.05,33320.21513839696,19.2036,19.2036,19.1853,19.1899,33320.2151
2010-09-09 12:15:00,42.05,42.06,42.03,42.04,41059.95015085925,19.1899,19.1945,19.1808,19.1853,41059.9502
2010-09-09 12:20:00,42.04,42.05,42.04,42.04,21382.65774629411,19.1853,19.1899,19.1853,19.1853,21382.6577
2010-09-09 12:25:00,42.05,42.08,42.03,42.06,39485.76675849404,19.1899,19.2036,19.1808,19.1945,39485.7668
2010-09-09 12:30:00,42.06,42.09,42.06,42.08,35681.49022694477,19.1945,19.2082,19.1945,19.2036,35681.4902
2010-09-09 12:35:00,42.08,42.09,42.06,42.09,46176.04617604618,19.2036,19.2082,19.1945,19.2082,46176.0462
2010-09-09 12:40:00,42.09,42.12,42.09,42.11,29122.3927587564,19.2082,19.2219,19.2082,19.2173,29122.3928
2010-09-09 12:45:00,42.11,42.11,42.06,42.07,101928.3746556474,19.2173,19.2173,19.1945,19.199,101928.3747
2010-09-09 12:50:00,42.07,42.1,42.03,42.03,51292.14220123311,19.199,19.2127,19.1808,19.1808,51292.1422
2010-09-09 12:55:00,42.04,42.06,42.0,42.0,84612.35733963006,19.1853,19.1945,19.1671,19.1671,84612.3573
2010-09-09 13:00:00,42.0,42.01,41.96,41.96,78709.16961826052,19.1671,19.1717,19.1488,19.1488,78709.1696
2010-09-09 13:05:00,41.96,41.96,41.9,41.91,72412.43604879969,19.1488,19.1488,19.1215,19.126,72412.436
2010-09-09 13:10:00,41.9,41.9,41.78,41.79,101797.19270628362,19.1215,19.1215,19.0667,19.0713,101797.1927
2010-09-09 13:15:00,41.79,41.87,41.77,41.85,51423.32415059688,19.0713,19.1078,19.0621,19.0986,51423.3242
2010-09-09 13:20:00,41.85,41.88,41.84,41.84,73986.6194411649,19.0986,19.1123,19.0941,19.0941,73986.6194
2010-09-09 13:25:00,41.84,41.85,41.74,41.74,61524.33425160698,19.0941,19.0986,19.0484,19.0484,61524.3343
2010-09-09 13:30:00,41.75,41.78,41.7,41.78,106913.28873147056,19.053,19.0667,19.0302,19.0667,106913.2887
2010-09-09 13:35:00,41.78,41.84,41.77,41.81,60212.51475796931,19.0667,19.0941,19.0621,19.0804,60212.5148
2010-09-09 13:40:00,41.8,41.81,41.77,41.77,56145.87432769251,19.0758,19.0804,19.0621,19.0621,56145.8743
2010-09-09 13:45:00,41.77,41.85,41.77,41.84,129738.9479207661,19.0621,19.0986,19.0621,19.0941,129738.9479
2010-09-09 13:50:00,41.84,41.85,41.82,41.83,38961.03896103896,19.0941,19.0986,19.0849,19.0895,38961.039
2010-09-09 13:55:00,41.83,41.83,41.71,41.76,72150.07215007216,19.0895,19.0895,19.0347,19.0576,72150.0722
2010-09-09 14:00:00,41.76,41.85,41.76,41.84,73199.52774498229,19.0576,19.0986,19.0576,19.0941,73199.5277
2010-09-09 14:05:00,41.84,41.84,41.8,41.83,38961.03896103896,19.0941,19.0941,19.0758,19.0895,38961.039
2010-09-09 14:10:00,41.83,41.84,41.74,41.78,52735.14364423456,19.0895,19.0941,19.0484,19.0667,52735.1436
2010-09-09 14:15:00,41.78,41.78,41.71,41.76,65328.61078315624,19.0667,19.0667,19.0347,19.0576,65328.6108
2010-09-09 14:20:00,41.77,41.77,41.71,41.71,40141.67650531287,19.0621,19.0621,19.0347,19.0347,40141.6765
2010-09-09 14:25:00,41.72,41.78,41.7,41.74,90646.72701036338,19.0393,19.0667,19.0302,19.0484,90646.727
2010-09-09 14:30:00,41.74,41.82,41.71,41.82,85530.63098517644,19.0484,19.0849,19.0347,19.0849,85530.631
2010-09-09 14:35:00,41.82,41.84,41.8,41.8,89597.27141545323,19.0849,19.0941,19.0758,19.0758,89597.2714
2010-09-09 14:40:00,41.81,41.84,41.77,41.82,48012.593467138926,19.0804,19.0941,19.0621,19.0849,48012.5935
2010-09-09 14:45:00,41.81,41.87,41.8,41.85,38829.8570116752,19.0804,19.1078,19.0758,19.0986,38829.857
2010-09-09 14:50:00,41.85,41.9,41.83,41.84,46963.13787222879,19.0986,19.1215,19.0895,19.0941,46963.1379
2010-09-09 14:55:00,41.84,41.86,41.82,41.84,86842.45047881412,19.0941,19.1032,19.0849,19.0941,86842.4505
2010-09-09 15:00:00,41.84,41.87,41.82,41.87,68083.43171979536,19.0941,19.1078,19.0849,19.1078,68083.4317
2010-09-09 15:05:00,41.87,41.91,41.86,41.86,48668.50321395776,19.1078,19.126,19.1032,19.1032,48668.5032
2010-09-09 15:10:00,41.86,41.86,41.84,41.85,31221.30394857668,19.1032,19.1032,19.0941,19.0986,31221.3039
2010-09-09 15:15:00,41.85,41.93,41.84,41.91,121080.93926275744,19.0986,19.1351,19.0941,19.126,121080.9393
2010-09-09 15:20:00,41.9,41.95,41.9,41.95,73593.0735930736,19.1215,19.1443,19.1215,19.1443,73593.0736
2010-09-09 15:25:00,41.95,41.96,41.87,41.9,75823.16673225764,19.1443,19.1488,19.1078,19.1215,75823.1667
2010-09-09 15:30:00,41.9,41.92,41.89,41.9,84612.35733963006,19.1215,19.1306,19.1169,19.1215,84612.3573
2010-09-09 15:35:00,41.9,41.96,41.9,41.96,81201.62665617211,19.1215,19.1488,19.1215,19.1488,81201.6267
2010-09-09 15:40:00,41.96,41.98,41.89,41.89,70838.25265643447,19.1488,19.158,19.1169,19.1169,70838.2527
2010-09-09 15:45:00,41.89,41.9,41.85,41.85,251082.25108225108,19.1169,19.1215,19.0986,19.0986,251082.2511
2010-09-09 15:50:00,41.85,41.87,41.77,41.77,196772.9240456513,19.0986,19.1078,19.0621,19.0621,196772.924
2010-09-09 15:55:00,41.77,41.78,41.71,41.73,391315.7549521186,19.0621,19.0667,19.0347,19.0439,391315.755
2010-09-10 09:30:00,42.09,42.16,41.92,41.93,150334.51397087763,19.2082,19.2401,19.1306,19.1351,150334.514
2010-09-10 09:35:00,41.91,41.96,41.81,41.84,84481.1753902663,19.126,19.1488,19.0804,19.0941,84481.1754
2010-09-10 09:40:00,41.84,41.93,41.84,41.88,107044.47068083432,19.0941,19.1351,19.0941,19.1123,107044.4707
2010-09-10 09:45:00,41.89,41.9,41.84,41.87,111635.8389085662,19.1169,19.1215,19.0941,19.1078,111635.8389
2010-09-10 09:50:00,41.87,41.96,41.87,41.93,161747.3435655254,19.1078,19.1488,19.1078,19.1351,161747.3436
2010-09-10 09:55:00,41.93,41.93,41.82,41.83,145087.2359963269,19.1351,19.1351,19.0849,19.0895,145087.236
2010-09-10 10:00:00,41.84,41.9,41.79,41.85,116883.11688311688,19.0941,19.1215,19.0713,19.0986,116883.1169
2010-09-10 10:05:00,41.86,41.87,41.8,41.86,93401.5479470025,19.1032,19.1078,19.0758,19.1032,93401.5479
2010-09-10 10:10:00,41.86,41.89,41.8,41.83,94975.7313393677,19.1032,19.1169,19.0758,19.0895,94975.7313
2010-09-10 10:15:00,41.82,41.84,41.8,41.83,62967.33569460842,19.0849,19.0941,19.0758,19.0895,62967.3357
2010-09-10 10:20:00,41.84,41.9,41.84,41.89,107438.01652892564,19.0941,19.1215,19.0941,19.1169,107438.0165
2010-09-10 10:25:00,41.88,41.89,41.84,41.87,122786.30460448645,19.1123,19.1169,19.0941,19.1078,122786.3046
2010-09-10 10:30:00,41.87,41.91,41.87,41.88,116227.20713629804,19.1078,19.126,19.1078,19.1123,116227.2071
2010-09-10 10:35:00,41.89,41.89,41.85,41.89,86580.08658008659,19.1169,19.1169,19.0986,19.1169,86580.0866
2010-09-10 10:40:00,41.88,41.89,41.83,41.89,83562.90174471993,19.1123,19.1169,19.0895,19.1169,83562.9017
2010-09-10 10:45:00,41.89,41.93,41.88,41.92,97337.00642791552,19.1169,19.1351,19.1123,19.1306,97337.0064
2010-09-10 10:50:00,41.93,41.94,41.9,41.92,99435.9176177358,19.1351,19.1397,19.1215,19.1306,99435.9176
2010-09-10 10:55:00,41.92,41.96,41.91,41.94,113210.0223009314,19.1306,19.1488,19.126,19.1397,113210.0223
2010-09-10 11:00:00,41.95,41.95,41.9,41.92,74248.98333989244,19.1443,19.1443,19.1215,19.1306,74248.9833
2010-09-10 11:05:00,41.93,41.93,41.85,41.89,52866.325593598325,19.1351,19.1351,19.0986,19.1169,52866.3256
2010-09-10 11:10:00,41.89,41.93,41.88,41.92,62311.42594778958,19.1169,19.1351,19.1123,19.1306,62311.4259
2010-09-10 11:15:00,41.92,41.93,41.9,41.9,106650.92483274304,19.1306,19.1351,19.1215,19.1215,106650.9248
2010-09-10 11:20:00,41.9,41.93,41.88,41.9,65984.52052997508,19.1215,19.1351,19.1123,19.1215,65984.5205
2010-09-10 11:25:00,41.9,41.93,41.89,41.92,54046.96313787223,19.1215,19.1351,19.1169,19.1306,54046.9631
2010-09-10 11:30:00,41.92,41.93,41.87,41.87,37518.03751803752,19.1306,19.1351,19.1078,19.1078,37518.0375
2010-09-10 11:35:00,41.87,41.9,41.87,41.89,37255.67361930999,19.1078,19.1215,19.1078,19.1169,37255.6736
2010-09-10 11:40:00,41.89,41.91,41.87,41.9,53784.59923914469,19.1169,19.126,19.1078,19.1215,53784.5992
2010-09-10 11:45:00,41.9,41.93,41.86,41.88,69132.8873147055,19.1215,19.1351,19.1032,19.1123,69132.8873
2010-09-10 11:50:00,41.88,41.9,41.84,41.87,52603.961694870784,19.1123,19.1215,19.0941,19.1078,52603.9617
2010-09-10 11:55:00,41.86,41.86,41.77,41.85,81201.62665617211,19.1032,19.1032,19.0621,19.0986,81201.6267
2010-09-10 12:00:00,41.85,41.86,41.81,41.84,59818.968909878,19.0986,19.1032,19.0804,19.0941,59818.9689
2010-09-10 12:05:00,41.84,41.85,41.78,41.8,65328.61078315624,19.0941,19.0986,19.0667,19.0758,65328.6108
2010-09-10 12:10:00,41.79,41.88,41.79,41.88,40666.40430276794,19.0713,19.1123,19.0713,19.1123,40666.4043
2010-09-10 12:15:00,41.88,41.89,41.84,41.85,50111.5046569592,19.1123,19.1169,19.0941,19.0986,50111.5047
2010-09-10 12:20:00,41.86,41.93,41.86,41.93,23743.93283484193,19.1032,19.1351,19.1032,19.1351,23743.9328
2010-09-10 12:25:00,41.93,41.98,41.93,41.96,39223.402859766495,19.1351,19.158,19.1351,19.1488,39223.4029
2010-09-10 12:30:00,41.96,41.96,41.89,41.93,56277.05627705628,19.1488,19.1488,19.1169,19.1351,56277.0563
2010-09-10 12:35:00,41.93,41.96,41.9,41.96,27417.027417027417,19.1351,19.1488,19.1215,19.1488,27417.0274
2010-09-10 12:40:00,41.95,42.0,41.93,42.0,51029.778302505576,19.1443,19.1671,19.1351,19.1671,51029.7783
2010-09-10 12:45:00,42.0,42.03,41.97,41.99,80020.9891118982,19.1671,19.1808,19.1534,19.1625,80020.9891
2010-09-10 12:50:00,42.0,42.01,41.98,41.99,45913.68227731864,19.1671,19.1717,19.158,19.1625,45913.6823
2010-09-10 12:55:00,41.99,42.0,41.93,41.93,44339.49888495344,19.1625,19.1671,19.1351,19.1351,44339.4989
2010-09-10 13:00:00,41.93,41.97,41.92,41.96,31877.21369539552,19.1351,19.1534,19.1306,19.1488,31877.2137
2010-09-10 13:05:00,41.96,42.0,41.95,41.98,65328.61078315624,19.1488,19.1671,19.1443,19.158,65328.6108
2010-09-10 13:10:00,41.98,41.98,41.88,41.9,75823.16673225764,19.158,19.158,19.1123,19.1215,75823.1667
2010-09-10 13:15:00,41.9,41.9,41.86,41.87,123835.76019939657,19.1215,19.1215,19.1032,19.1078,123835.7602
2010-09-10 13:20:00,41.87,41.9,41.87,41.87,51554.50609996065,19.1078,19.1215,19.1078,19.1078,51554.5061
2010-09-10 13:25:00,41.87,41.9,41.87,41.89,25974.02597402597,19.1078,19.1215,19.1078,19.1169,25974.026
2010-09-10 13:30:00,41.89,41.93,41.87,41.93,56801.78407451135,19.1169,19.1351,19.1078,19.1351,56801.7841
2010-09-10 13:35:00,41.93,41.95,41.89,41.89,75429.62088416635,19.1351,19.1443,19.1169,19.1169,75429.6209
2010-09-10 13:40:00,41.89,41.9,41.81,41.83,46963.13787222879,19.1169,19.1215,19.0804,19.0895,46963.1379
2010-09-10 13:45:00,41.83,41.85,41.81,41.82,41322.31404958678,19.0895,19.0986,19.0804,19.0849,41322.314
2010-09-10 13:50:00,41.82,41.85,41.81,41.84,57720.057720057725,19.0849,19.0986,19.0804,19.0941,57720.0577
2010-09-10 13:55:00,41.83,41.85,41.81,41.85,39485.76675849404,19.0895,19.0986,19.0804,19.0986,39485.7668
2010-09-10 14:00:00,41.85,41.87,41.82,41.86,103633.73999737635,19.0986,19.1078,19.0849,19.1032,103633.74
2010-09-10 14:05:00,41.85,41.87,41.84,41.86,60737.242555424375,19.0986,19.1078,19.0941,19.1032,60737.2426
2010-09-10 14:10:00,41.87,41.88,41.84,41.84,60999.60645415191,19.1078,19.1123,19.0941,19.0941,60999.6065
2010-09-10 14:15:00,41.85,41.91,41.84,41.9,82644.62809917355,19.0986,19.126,19.0941,19.1215,82644.6281
2010-09-10 14:20:00,41.9,41.92,41.88,41.88,47619.04761904762,19.1215,19.1306,19.1123,19.1123,47619.0476
2010-09-10 14:25:00,41.88,41.9,41.85,41.87,95106.91328873148,19.1123,19.1215,19.0986,19.1078,95106.9133
2010-09-10 14:30:00,41.87,41.87,41.82,41.83,78971.53351698807,19.1078,19.1078,19.0849,19.0895,78971.5335
2010-09-10 14:35:00,41.83,41.84,41.81,41.83,83431.71979535616,19.0895,19.0941,19.0804,19.0895,83431.7198
2010-09-10 14:40:00,41.82,41.85,41.77,41.84,111373.47500983864,19.0849,19.0986,19.0621,19.0941,111373.475
2010-09-10 14:45:00,41.84,41.84,41.78,41.79,65328.61078315624,19.0941,19.0941,19.0667,19.0713,65328.6108
2010-09-10 14:50:00,41.8,41.82,41.78,41.8,81463.99055489965,19.0758,19.0849,19.0667,19.0758,81463.9906
2010-09-10 14:55:00,41.81,41.83,41.78,41.79,165026.8922996196,19.0804,19.0895,19.0667,19.0713,165026.8923
2010-09-10 15:00:00,41.8,41.84,41.79,41.79,84874.72123835761,19.0758,19.0941,19.0713,19.0713,84874.7212
2010-09-10 15:05:00,41.78,41.82,41.77,41.78,131837.85911058637,19.0667,19.0849,19.0621,19.0667,131837.8591
2010-09-10 15:10:00,41.78,41.83,41.77,41.82,78315.62377016923,19.0667,19.0895,19.0621,19.0849,78315.6238
2010-09-10 15:15:00,41.82,41.87,41.82,41.84,68083.43171979536,19.0849,19.1078,19.0849,19.0941,68083.4317
2010-09-10 15:20:00,41.84,41.85,41.79,41.8,82513.4461498098,19.0941,19.0986,19.0713,19.0758,82513.4461
2010-09-10 15:25:00,41.79,41.87,41.79,41.81,133805.5883510429,19.0713,19.1078,19.0713,19.0804,133805.5884
2010-09-10 15:30:00,41.8,41.82,41.77,41.77,124098.1240981241,19.0758,19.0849,19.0621,19.0621,124098.1241
2010-09-10 15:35:00,41.77,41.77,41.73,41.73,132493.76885740523,19.0621,19.0621,19.0439,19.0439,132493.7689
2010-09-10 15:40:00,41.74,41.75,41.71,41.75,140889.41361668636,19.0484,19.053,19.0347,19.053,140889.4136
2010-09-10 15:45:00,41.75,41.79,41.71,41.72,200446.0186278368,19.053,19.0713,19.0347,19.0393,200446.0186
2010-09-10 15:50:00,41.73,41.75,41.7,41.72,248327.430145612,19.0439,19.053,19.0302,19.0393,248327.4301
2010-09-10 15:55:00,41.71,41.77,41.68,41.77,426078.971533517,19.0347,19.0621,19.0211,19.0621,426078.9715
2010-09-13 09:30:00,42.13,42.26,42.12,42.16,222222.22222222225,19.2264,19.2857,19.2219,19.2401,222222.2222
2010-09-13 09:35:00,42.16,42.25,42.16,42.25,84874.72123835761,19.2401,19.2812,19.2401,19.2812,84874.7212
2010-09-13 09:40:00,42.25,42.25,42.18,42.25,179588.08867899777,19.2812,19.2812,19.2492,19.2812,179588.0887
2010-09-13 09:45:00,42.25,42.35,42.25,42.34,224977.0431588613,19.2812,19.3268,19.2812,19.3223,224977.0432
2010-09-13 09:50:00,42.34,42.35,42.31,42.31,193362.19336219336,19.3223,19.3268,19.3086,19.3086,193362.1934
2010-09-13 09:55:00,42.31,42.31,42.19,42.19,220779.2207792208,19.3086,19.3086,19.2538,19.2538,220779.2208
2010-09-13 10:00:00,42.19,42.23,42.19,42.19,155450.60999606454,19.2538,19.2721,19.2538,19.2538,155450.61
2010-09-13 10:05:00,42.19,42.32,42.19,42.28,136560.409287682,19.2538,19.3131,19.2538,19.2949,136560.4093
2010-09-13 10:10:00,42.28,42.35,42.27,42.34,155319.42804670078,19.2949,19.3268,19.2903,19.3223,155319.428
2010-09-13 10:15:00,42.34,42.39,42.34,42.36,101797.19270628362,19.3223,19.3451,19.3223,19.3314,101797.1927
2010-09-13 10:20:00,42.36,42.37,42.32,42.37,86973.63242817788,19.3314,19.3359,19.3131,19.3359,86973.6324
2010-09-13 10:25:00,42.37,42.37,42.31,42.33,87629.54217499672,19.3359,19.3359,19.3086,19.3177,87629.5422
2010-09-13 10:30:00,42.33,42.37,42.32,42.35,130657.22156631248,19.3177,19.3359,19.3131,19.3268,130657.2216
2010-09-13 10:35:00,42.35,42.4,42.31,42.39,263150.9904237177,19.3268,19.3496,19.3086,19.3451,263150.9904
2010-09-13 10:40:00,42.39,42.4,42.34,42.37,96025.18693427784,19.3451,19.3496,19.3223,19.3359,96025.1869
2010-09-13 10:45:00,42.38,42.42,42.37,42.41,118457.30027548208,19.3405,19.3588,19.3359,19.3542,118457.3003
2010-09-13 10:50:00,42.42,42.42,42.38,42.4,146792.6013380559,19.3588,19.3588,19.3405,19.3496,146792.6013
2010-09-13 10:55:00,42.4,42.42,42.38,42.41,44864.2266824085,19.3496,19.3588,19.3405,19.3542,44864.2267
2010-09-13 11:00:00,42.41,42.44,42.4,42.43,53259.871441689625,19.3542,19.3679,19.3496,19.3633,53259.8714
2010-09-13 11:05:00,42.43,42.43,42.34,42.34,113472.38619965893,19.3633,19.3633,19.3223,19.3223,113472.3862
2010-09-13 11:10:00,42.35,42.35,42.28,42.3,149153.8764266037,19.3268,19.3268,19.2949,19.304,149153.8764
2010-09-13 11:15:00,42.29,42.35,42.29,42.33,129214.22012331104,19.2994,19.3268,19.2994,19.3177,129214.2201
2010-09-13 11:20:00,42.33,42.35,42.31,42.32,104289.6497441952,19.3177,19.3268,19.3086,19.3131,104289.6497
2010-09-13 11:25:00,42.32,42.33,42.29,42.32,74773.7111373475,19.3131,19.3177,19.2994,19.3131,74773.7111
2010-09-13 11:30:00,42.32,42.32,42.28,42.31,102453.10245310246,19.3131,19.3131,19.2949,19.3086,102453.1025
2010-09-13 11:35:00,42.32,42.32,42.28,42.29,72281.25409943592,19.3131,19.3131,19.2949,19.2994,72281.2541
2010-09-13 11:40:00,42.29,42.29,42.19,42.19,104420.83169355895,19.2994,19.2994,19.2538,19.2538,104420.8317
2010-09-13 11:45:00,42.19,42.25,42.19,42.19,86711.26852945035,19.2538,19.2812,19.2538,19.2538,86711.2685
2010-09-13 11:50:00,42.19,42.21,42.16,42.19,59687.78696051423,19.2538,19.2629,19.2401,19.2538,59687.787
2010-09-13 11:55:00,42.19,42.22,42.18,42.2,56670.60212514758,19.2538,19.2675,19.2492,19.2584,56670.6021
2010-09-13 12:00:00,42.21,42.21,42.13,42.13,89203.72556736194,19.2629,19.2629,19.2264,19.2264,89203.7256
2010-09-13 12:05:00,42.14,42.14,42.12,42.14,45257.7725304998,19.231,19.231,19.2219,19.231,45257.7725
2010-09-13 12:10:00,42.14,42.15,42.12,42.13,79233.8974157156,19.231,19.2355,19.2219,19.2264,79233.8974
2010-09-13 12:15:00,42.13,42.13,42.04,42.07,111898.20280729372,19.2264,19.2264,19.1853,19.199,111898.2028
2010-09-13 12:20:00,42.07,42.07,41.95,41.99,129214.22012331104,19.199,19.199,19.1443,19.1625,129214.2201
2010-09-13 12:25:00,41.99,42.01,41.97,42.01,74117.80139052866,19.1625,19.1717,19.1534,19.1717,74117.8014
2010-09-13 12:30:00,42.01,42.01,41.96,42.0,74380.1652892562,19.1717,19.1717,19.1488,19.1671,74380.1653
2010-09-13 12:35:00,42.0,42.06,42.0,42.03,134330.31614849798,19.1671,19.1945,19.1671,19.1808,134330.3161
2010-09-13 12:40:00,42.03,42.05,42.0,42.05,105601.46923783288,19.1808,19.1899,19.1671,19.1899,105601.4692
2010-09-13 12:45:00,42.05,42.08,42.02,42.04,79102.71546635183,19.1899,19.2036,19.1762,19.1853,79102.7155
2010-09-13 12:50:00,42.04,42.06,42.01,42.01,56670.60212514758,19.1853,19.1945,19.1717,19.1717,56670.6021
2010-09-13 12:55:00,42.0,42.02,41.98,41.98,105470.28728846912,19.1671,19.1762,19.158,19.158,105470.2873
2010-09-13 13:00:00,41.99,42.04,41.98,42.02,87760.7241243605,19.1625,19.1853,19.158,19.1762,87760.7241
2010-09-13 13:05:00,42.01,42.02,41.98,41.98,36206.218024399845,19.1717,19.1762,19.158,19.158,36206.218
2010-09-13 13:10:00,41.99,42.01,41.96,42.0,66378.06637806637,19.1625,19.1717,19.1488,19.1671,66378.0664
2010-09-13 13:15:00,42.0,42.0,41.94,41.96,47487.86566968385,19.1671,19.1671,19.1397,19.1488,47487.8657
2010-09-13 13:20:00,41.96,42.07,41.96,42.07,141151.77751541388,19.1488,19.199,19.1488,19.199,141151.7775
2010-09-13 13:25:00,42.07,42.09,42.06,42.09,84481.1753902663,19.199,19.2082,19.1945,19.2082,84481.1754
2010-09-13 13:30:00,42.09,42.09,42.03,42.06,95631.64108618654,19.2082,19.2082,19.1808,19.1945,95631.6411
2010-09-13 13:35:00,42.06,42.08,42.03,42.03,77659.71402335039,19.1945,19.2036,19.1808,19.1808,77659.714
2010-09-13 13:40:00,42.03,42.03,41.98,41.98,41322.31404958678,19.1808,19.1808,19.158,19.158,41322.314
2010-09-13 13:45:00,41.99,42.0,41.96,42.0,65590.97468188377,19.1625,19.1671,19.1488,19.1671,65590.9747
2010-09-13 13:50:00,42.0,42.0,41.95,41.96,77397.35012462286,19.1671,19.1671,19.1443,19.1488,77397.3501
2010-09-13 13:55:00,41.96,41.97,41.93,41.93,35550.308277581,19.1488,19.1534,19.1351,19.1351,35550.3083
2010-09-13 14:00:00,41.93,41.98,41.92,41.93,117276.66273120818,19.1351,19.158,19.1306,19.1351,117276.6627
2010-09-13 14:05:00,41.93,41.95,41.91,41.93,76085.53063098517,19.1351,19.1443,19.126,19.1351,76085.5306
2010-09-13 14:10:00,41.93,41.93,41.91,41.91,96812.27863046044,19.1351,19.1351,19.126,19.126,96812.2786
2010-09-13 14:15:00,41.92,41.99,41.91,41.97,86711.26852945035,19.1306,19.1625,19.126,19.1534,86711.2685
2010-09-13 14:20:00,41.98,42.01,41.96,41.97,127640.03673094582,19.158,19.1717,19.1488,19.1534,127640.0367
2010-09-13 14:25:00,41.98,42.05,41.96,42.03,90515.5450609996,19.158,19.1899,19.1488,19.1808,90515.5451
2010-09-13 14:30:00,42.03,42.06,42.02,42.03,52997.50754296209,19.1808,19.1945,19.1762,19.1808,52997.5075
2010-09-13 14:35:00,42.03,42.03,42.01,42.01,52997.50754296209,19.1808,19.1808,19.1717,19.1717,52997.5075
2010-09-13 14:40:00,42.02,42.07,42.01,42.06,67821.06782106782,19.1762,19.199,19.1717,19.1945,67821.0678
2010-09-13 14:45:00,42.06,42.11,42.06,42.07,78053.2598714417,19.1945,19.2173,19.1945,19.199,78053.2599
2010-09-13 14:50:00,42.07,42.11,42.06,42.09,77134.98622589532,19.199,19.2173,19.1945,19.2082,77134.9862
2010-09-13 14:55:00,42.09,42.09,42.06,42.08,46700.77397350125,19.2082,19.2082,19.1945,19.2036,46700.774
2010-09-13 15:00:00,42.08,42.09,42.04,42.04,67165.15807424899,19.2036,19.2082,19.1853,19.1853,67165.1581
2010-09-13 15:05:00,42.04,42.04,41.96,42.02,114784.2056932966,19.1853,19.1853,19.1488,19.1762,114784.2057
2010-09-13 15:10:00,42.02,42.06,42.02,42.03,59556.60501115047,19.1762,19.1945,19.1762,19.1808,59556.605
2010-09-13 15:15:00,42.04,42.09,42.03,42.09,67689.88587170406,19.1853,19.2082,19.1808,19.2082,67689.8859
2010-09-13 15:20:00,42.09,42.15,42.07,42.14,147186.1471861472,19.2082,19.2355,19.199,19.231,147186.1472
2010-09-13 15:25:00,42.14,42.16,42.11,42.16,100485.37321264594,19.231,19.2401,19.2173,19.2401,100485.3732
2010-09-13 15:30:00,42.16,42.19,42.15,42.16,115833.66128820674,19.2401,19.2538,19.2355,19.2401,115833.6613
2010-09-13 15:35:00,42.17,42.24,42.16,42.24,184835.36665354847,19.2447,19.2766,19.2401,19.2766,184835.3667
2010-09-13 15:40:00,42.24,42.27,42.22,42.27,159779.61432506886,19.2766,19.2903,19.2675,19.2903,159779.6143
2010-09-13 15:45:00,42.27,42.28,42.19,42.23,246359.70090515545,19.2903,19.2949,19.2538,19.2721,246359.7009
2010-09-13 15:50:00,42.23,42.25,42.19,42.25,176177.35799553982,19.2721,19.2812,19.2538,19.2812,176177.358
2010-09-13 15:55:00,42.24,42.25,42.16,42.22,414141.41414141416,19.2766,19.2812,19.2401,19.2675,414141.4141
2010-09-14 09:30:00,42.04,42.28,42.01,42.16,208448.11753902663,19.1853,19.2949,19.1717,19.2401,208448.1175
2010-09-14 09:35:00,42.18,42.22,42.06,42.21,143250.68870523418,19.2492,19.2675,19.1945,19.2629,143250.6887
2010-09-14 09:40:00,42.19,42.22,42.06,42.06,80283.35301062574,19.2538,19.2675,19.1945,19.1945,80283.353
2010-09-14 09:45:00,42.06,42.16,42.04,42.09,122655.12265512266,19.1945,19.2401,19.1853,19.2082,122655.1227
2010-09-14 09:50:00,42.09,42.09,41.98,41.99,137478.68293322838,19.2082,19.2082,19.158,19.1625,137478.6829
2010-09-14 09:55:00,41.99,42.0,41.98,41.98,54702.87288469107,19.1625,19.1671,19.158,19.158,54702.8729
2010-09-14 10:00:00,41.98,42.03,41.94,42.0,132362.58690804147,19.158,19.1808,19.1397,19.1671,132362.5869
2010-09-14 10:05:00,42.01,42.03,41.95,41.95,80283.35301062574,19.1717,19.1808,19.1443,19.1443,80283.353
2010-09-14 10:10:00,41.96,41.97,41.88,41.88,98911.18982028074,19.1488,19.1534,19.1123,19.1123,98911.1898
2010-09-14 10:15:00,41.88,42.05,41.84,42.05,94975.7313393677,19.1123,19.1899,19.0941,19.1899,94975.7313
2010-09-14 10:20:00,42.06,42.07,41.99,41.99,89859.63531418078,19.1945,19.199,19.1625,19.1625,89859.6353
2010-09-14 10:25:00,42.0,42.09,41.98,42.06,142463.59700905156,19.1671,19.2082,19.158,19.1945,142463.597
2010-09-14 10:30:00,42.06,42.11,42.05,42.08,72805.981896891,19.1945,19.2173,19.1899,19.2036,72805.9819
2010-09-14 10:35:00,42.09,42.12,42.07,42.09,132756.13275613275,19.2082,19.2219,19.199,19.2082,132756.1328
2010-09-14 10:40:00,42.09,42.11,42.07,42.1,114653.02374393283,19.2082,19.2173,19.199,19.2127,114653.0237
2010-09-14 10:45:00,42.1,42.2,42.1,42.2,95106.91328873148,19.2127,19.2584,19.2127,19.2584,95106.9133
2010-09-14 10:50:00,42.19,42.21,42.15,42.18,51292.14220123311,19.2538,19.2629,19.2355,19.2492,51292.1422
2010-09-14 10:55:00,42.16,42.18,42.13,42.16,53128.68949232586,19.2401,19.2492,19.2264,19.2401,53128.6895
2010-09-14 11:00:00,42.15,42.17,42.14,42.16,64935.06493506494,19.2355,19.2447,19.231,19.2401,64935.0649
2010-09-14 11:05:00,42.15,42.28,42.14,42.25,104552.01364292274,19.2355,19.2949,19.231,19.2812,104552.0136
2010-09-14 11:10:00,42.25,42.32,42.22,42.32,156368.8836416109,19.2812,19.3131,19.2675,19.3131,156368.8836
2010-09-14 11:15:00,42.32,42.34,42.22,42.22,158074.2489833399,19.3131,19.3223,19.2675,19.2675,158074.249
2010-09-14 11:20:00,42.22,42.25,42.18,42.19,235733.9630066903,19.2675,19.2812,19.2492,19.2538,235733.963
2010-09-14 11:25:00,42.19,42.22,42.18,42.22,34763.2165813984,19.2538,19.2675,19.2492,19.2675,34763.2166
2010-09-14 11:30:00,42.22,42.25,42.21,42.21,50767.41440377804,19.2675,19.2812,19.2629,19.2629,50767.4144
2010-09-14 11:35:00,42.22,42.22,42.13,42.15,67033.97612488522,19.2675,19.2675,19.2264,19.2355,67033.9761
2010-09-14 11:40:00,42.15,42.23,42.15,42.21,36075.03607503608,19.2355,19.2721,19.2355,19.2629,36075.0361
2010-09-14 11:45:00,42.2,42.25,42.17,42.22,41978.22379640562,19.2584,19.2812,19.2447,19.2675,41978.2238
2010-09-14 11:50:00,42.22,42.27,42.22,42.24,46569.59202413748,19.2675,19.2903,19.2675,19.2766,46569.592
2010-09-14 11:55:00,42.23,42.33,42.22,42.33,75429.62088416635,19.2721,19.3177,19.2675,19.3177,75429.6209
2010-09-14 12:00:00,42.33,42.35,42.32,42.32,45913.68227731864,19.3177,19.3268,19.3131,19.3131,45913.6823
2010-09-14 12:05:00,42.32,42.37,42.32,42.35,94582.1854912764,19.3131,19.3359,19.3131,19.3268,94582.1855
2010-09-14 12:10:00,42.35,42.37,42.33,42.33,60868.42450478814,19.3268,19.3359,19.3177,19.3177,60868.4245
2010-09-14 12:15:00,42.34,42.36,42.33,42.34,47881.41151777516,19.3223,19.3314,19.3177,19.3223,47881.4115
2010-09-14 12:20:00,42.34,42.36,42.32,42.35,41584.67794831431,19.3223,19.3314,19.3131,19.3268,41584.6779
2010-09-14 12:25:00,42.35,42.36,42.31,42.33,34894.39853076217,19.3268,19.3314,19.3086,19.3177,34894.3985
2010-09-14 12:30:00,42.33,42.34,42.28,42.32,41847.04184704185,19.3177,19.3223,19.2949,19.3131,41847.0418
2010-09-14 12:35:00,42.32,42.33,42.28,42.32,30958.94004984914,19.3131,19.3177,19.2949,19.3131,30958.94
2010-09-14 12:40:00,42.32,42.33,42.28,42.32,27548.209366391184,19.3131,19.3177,19.2949,19.3131,27548.2094
2010-09-14 12:45:00,42.32,42.33,42.26,42.26,38698.67506231143,19.3131,19.3177,19.2857,19.2857,38698.6751
2010-09-14 12:50:00,42.26,42.29,42.25,42.26,74642.52918798373,19.2857,19.2994,19.2812,19.2857,74642.5292
2010-09-14 12:55:00,42.26,42.28,42.24,42.25,69264.06926406927,19.2857,19.2949,19.2766,19.2812,69264.0693
2010-09-14 13:00:00,42.25,42.28,42.23,42.28,51554.50609996065,19.2812,19.2949,19.2721,19.2949,51554.5061
2010-09-14 13:05:00,42.28,42.31,42.28,42.28,29778.30250557524,19.2949,19.3086,19.2949,19.2949,29778.3025
2010-09-14 13:10:00,42.28,42.28,42.25,42.25,33844.94293585203,19.2949,19.2949,19.2812,19.2812,33844.9429
2010-09-14 13:15:00,42.24,42.26,42.22,42.25,163977.43670470943,19.2766,19.2857,19.2675,19.2812,163977.4367
2010-09-14 13:20:00,42.26,42.27,42.19,42.19,70707.07070707071,19.2857,19.2903,19.2538,19.2538,70707.0707
2010-09-14 13:25:00,42.21,42.21,42.16,42.19,43683.589138134594,19.2629,19.2629,19.2401,19.2538,43683.5891
2010-09-14 13:30:00,42.19,42.22,42.19,42.19,29253.574708120163,19.2538,19.2675,19.2538,19.2538,29253.5747
2010-09-14 13:35:00,42.19,42.22,42.18,42.18,26498.75377148105,19.2538,19.2675,19.2492,19.2492,26498.7538
2010-09-14 13:40:00,42.18,42.22,42.16,42.16,40535.22235340417,19.2492,19.2675,19.2401,19.2401,40535.2224
2010-09-14 13:45:00,42.16,42.16,42.1,42.12,69526.4331627968,19.2401,19.2401,19.2127,19.2219,69526.4332
2010-09-14 13:50:00,42.12,42.16,42.12,42.15,34500.85268267086,19.2219,19.2401,19.2219,19.2355,34500.8527
2010-09-14 13:55:00,42.15,42.19,42.11,42.19,81463.99055489965,19.2355,19.2538,19.2173,19.2538,81463.9906
2010-09-14 14:00:00,42.19,42.24,42.19,42.23,57064.14797323888,19.2538,19.2766,19.2538,19.2721,57064.148
2010-09-14 14:05:00,42.23,42.25,42.19,42.25,153089.33490751672,19.2721,19.2812,19.2538,19.2812,153089.3349
2010-09-14 14:10:00,42.25,42.27,42.22,42.22,47750.229568411385,19.2812,19.2903,19.2675,19.2675,47750.2296
2010-09-14 14:15:00,42.23,42.27,42.23,42.26,25055.7523284796,19.2721,19.2903,19.2721,19.2857,25055.7523
2010-09-14 14:20:00,42.27,42.28,42.24,42.27,65722.15663124755,19.2903,19.2949,19.2766,19.2903,65722.1566
2010-09-14 14:25:00,42.28,42.3,42.25,42.28,63754.42739079103,19.2949,19.304,19.2812,19.2949,63754.4274
2010-09-14 14:30:00,42.28,42.28,42.21,42.23,55227.60068214614,19.2949,19.2949,19.2629,19.2721,55227.6007
2010-09-14 14:35:00,42.23,42.33,42.23,42.32,57588.87577069396,19.2721,19.3177,19.2721,19.3131,57588.8758
2010-09-14 14:40:00,42.32,42.34,42.3,42.31,82251.08225108225,19.3131,19.3223,19.304,19.3086,82251.0823
2010-09-14 14:45:00,42.32,42.32,42.28,42.3,91696.18260527353,19.3131,19.3131,19.2949,19.304,91696.1826
2010-09-14 14:50:00,42.29,42.35,42.29,42.35,54702.87288469107,19.2994,19.3268,19.2994,19.3268,54702.8729
2010-09-14 14:55:00,42.35,42.35,42.32,42.35,50111.5046569592,19.3268,19.3268,19.3131,19.3268,50111.5047
2010-09-14 15:00:00,42.35,42.35,42.32,42.35,84218.81149153877,19.3268,19.3268,19.3131,19.3268,84218.8115
2010-09-14 15:05:00,42.35,42.35,42.29,42.34,81988.71835235471,19.3268,19.3268,19.2994,19.3223,81988.7184
2010-09-14 15:10:00,42.34,42.36,42.32,42.32,52341.59779614325,19.3223,19.3314,19.3131,19.3131,52341.5978
2010-09-14 15:15:00,42.32,42.34,42.3,42.34,75691.98478289388,19.3131,19.3223,19.304,19.3223,75691.9848
2010-09-14 15:20:00,42.34,42.38,42.33,42.34,144693.69014823562,19.3223,19.3405,19.3177,19.3223,144693.6901
2010-09-14 15:25:00,42.34,42.38,42.34,42.36,58507.149416240325,19.3223,19.3405,19.3223,19.3314,58507.1494
2010-09-14 15:30:00,42.36,42.44,42.35,42.44,189557.9168306441,19.3314,19.3679,19.3268,19.3679,189557.9168
2010-09-14 15:35:00,42.44,42.48,42.41,42.45,146661.41938869213,19.3679,19.3861,19.3542,19.3725,146661.4194
2010-09-14 15:40:00,42.45,42.45,42.32,42.32,223534.0417158599,19.3725,19.3725,19.3131,19.3131,223534.0417
2010-09-14 15:45:00,42.32,42.37,42.25,42.33,323363.505181687,19.3131,19.3359,19.2812,19.3177,323363.5052
2010-09-14 15:50:00,42.33,42.34,42.22,42.27,201889.02007083825,19.3177,19.3223,19.2675,19.2903,201889.0201
2010-09-14 15:55:00,42.27,42.29,42.22,42.22,279024.0062967336,19.2903,19.2994,19.2675,19.2675,279024.0063
2010-09-15 09:30:00,41.98,42.16,41.95,42.15,247409.1565000656,19.158,19.2401,19.1443,19.2355,247409.1565
2010-09-15 09:35:00,42.13,42.16,41.96,42.0,152958.15295815296,19.2264,19.2401,19.1488,19.1671,152958.153
2010-09-15 09:40:00,42.0,42.0,41.79,41.84,167650.53128689493,19.1671,19.1671,19.0713,19.0941,167650.5313
2010-09-15 09:45:00,41.83,41.9,41.72,41.9,106126.19703528794,19.0895,19.1215,19.0393,19.1215,106126.197
2010-09-15 09:50:00,41.9,41.97,41.86,41.91,68476.97756788666,19.1215,19.1534,19.1032,19.126,68476.9776
2010-09-15 09:55:00,41.91,42.04,41.9,42.04,127640.03673094582,19.126,19.1853,19.1215,19.1853,127640.0367
2010-09-15 10:00:00,42.03,42.07,41.99,42.04,120818.57536402992,19.1808,19.199,19.1625,19.1853,120818.5754
2010-09-15 10:05:00,42.04,42.08,42.01,42.07,107044.47068083432,19.1853,19.2036,19.1717,19.199,107044.4707
2010-09-15 10:10:00,42.06,42.17,42.0,42.15,329397.8748524203,19.1945,19.2447,19.1671,19.2355,329397.8749
2010-09-15 10:15:00,42.15,42.25,42.13,42.19,126197.03528794438,19.2355,19.2812,19.2264,19.2538,126197.0353
2010-09-15 10:20:00,42.19,42.23,42.14,42.18,136035.68149022694,19.2538,19.2721,19.231,19.2492,136035.6815
2010-09-15 10:25:00,42.17,42.19,42.08,42.09,91827.36455463729,19.2447,19.2538,19.2036,19.2082,91827.3646
2010-09-15 10:30:00,42.09,42.24,42.09,42.14,119900.30171848352,19.2082,19.2766,19.2082,19.231,119900.3017
2010-09-15 10:35:00,42.14,42.19,42.12,42.18,99567.09956709958,19.231,19.2538,19.2219,19.2492,99567.0996
2010-09-15 10:40:00,42.18,42.25,42.16,42.23,64541.51908697363,19.2492,19.2812,19.2401,19.2721,64541.5191
2010-09-15 10:45:00,42.25,42.25,42.16,42.19,118326.11832611832,19.2812,19.2812,19.2401,19.2538,118326.1183
2010-09-15 10:50:00,42.19,42.19,42.1,42.16,90777.90895972714,19.2538,19.2538,19.2127,19.2401,90777.909
2010-09-15 10:55:00,42.15,42.28,42.14,42.27,87235.99632690543,19.2355,19.2949,19.231,19.2903,87235.9963
2010-09-15 11:00:00,42.28,42.29,42.19,42.21,67165.15807424899,19.2949,19.2994,19.2538,19.2629,67165.1581
2010-09-15 11:05:00,42.2,42.21,42.15,42.16,65459.79273252001,19.2584,19.2629,19.2355,19.2401,65459.7927
2010-09-15 11:10:00,42.16,42.19,42.12,42.19,52079.23389741572,19.2401,19.2538,19.2219,19.2538,52079.2339
2010-09-15 11:15:00,42.19,42.23,42.14,42.2,57982.42161878526,19.2538,19.2721,19.231,19.2584,57982.4216
2010-09-15 11:20:00,42.19,42.25,42.18,42.22,55883.510428964975,19.2538,19.2812,19.2492,19.2675,55883.5104
2010-09-15 11:25:00,42.21,42.22,42.17,42.2,46176.04617604618,19.2629,19.2675,19.2447,19.2584,46176.0462
2010-09-15 11:30:00,42.21,42.22,42.13,42.18,78840.3515676243,19.2629,19.2675,19.2264,19.2492,78840.3516
2010-09-15 11:35:00,42.19,42.28,42.19,42.25,89597.27141545323,19.2538,19.2949,19.2538,19.2812,89597.2714
2010-09-15 11:40:00,42.25,42.31,42.25,42.28,73068.34579561853,19.2812,19.3086,19.2812,19.2949,73068.3458
2010-09-15 11:45:00,42.28,42.29,42.25,42.28,33057.85123966942,19.2949,19.2994,19.2812,19.2949,33057.8512
2010-09-15 11:50:00,42.28,42.32,42.22,42.32,95369.277187459,19.2949,19.3131,19.2675,19.3131,95369.2772
2010-09-15 11:55:00,42.32,42.35,42.25,42.27,61261.97035287945,19.3131,19.3268,19.2812,19.2903,61261.9704
2010-09-15 12:00:00,42.27,42.35,42.26,42.35,45520.13642922734,19.2903,19.3268,19.2857,19.3268,45520.1364
2010-09-15 12:05:00,42.35,42.38,42.34,42.34,22300.931391840484,19.3268,19.3405,19.3223,19.3223,22300.9314
2010-09-15 12:10:00,42.35,42.35,42.3,42.3,32008.395644759283,19.3268,19.3268,19.304,19.304,32008.3956
2010-09-15 12:15:00,42.3,42.3,42.21,42.23,34369.670733307095,19.304,19.304,19.2629,19.2721,34369.6707
2010-09-15 12:20:00,42.24,42.27,42.23,42.25,36599.763872491145,19.2766,19.2903,19.2721,19.2812,36599.7639
2010-09-15 12:25:00,42.24,42.25,42.21,42.22,64279.1551882461,19.2766,19.2812,19.2629,19.2675,64279.1552
2010-09-15 12:30:00,42.22,42.22,42.17,42.17,83956.44759281124,19.2675,19.2675,19.2447,19.2447,83956.4476
2010-09-15 12:35:00,42.17,42.19,42.13,42.13,75429.62088416635,19.2447,19.2538,19.2264,19.2264,75429.6209
2010-09-15 12:40:00,42.13,42.14,42.02,42.02,88154.26997245179,19.2264,19.231,19.1762,19.1762,88154.27
2010-09-15 12:45:00,42.03,42.07,42.0,42.07,70444.70680834318,19.1808,19.199,19.1671,19.199,70444.7068
2010-09-15 12:50:00,42.06,42.06,42.01,42.02,48406.13931523023,19.1945,19.1945,19.1717,19.1762,48406.1393
2010-09-15 12:55:00,42.02,42.06,42.02,42.03,37649.219467401286,19.1762,19.1945,19.1762,19.1808,37649.2195
2010-09-15 13:00:00,42.03,42.08,42.01,42.02,66509.24832743015,19.1808,19.2036,19.1717,19.1762,66509.2483
2010-09-15 13:05:00,42.01,42.1,42.0,42.09,59950.15085924177,19.1717,19.2127,19.1671,19.2082,59950.1509
2010-09-15 13:10:00,42.09,42.13,42.07,42.12,92614.45625081989,19.2082,19.2264,19.199,19.2219,92614.4563
2010-09-15 13:15:00,42.11,42.18,42.11,42.17,63754.42739079103,19.2173,19.2492,19.2173,19.2447,63754.4274
2010-09-15 13:20:00,42.18,42.19,42.12,42.13,31352.485897940445,19.2492,19.2538,19.2219,19.2264,31352.4859
2010-09-15 13:25:00,42.12,42.17,42.1,42.16,33713.76098648826,19.2219,19.2447,19.2127,19.2401,33713.761
2010-09-15 13:30:00,42.15,42.2,42.13,42.19,28072.93716384625,19.2355,19.2584,19.2264,19.2538,28072.9372
2010-09-15 13:35:00,42.19,42.24,42.19,42.19,42109.405745769385,19.2538,19.2766,19.2538,19.2538,42109.4057
2010-09-15 13:40:00,42.19,42.27,42.18,42.25,56539.42017578382,19.2538,19.2903,19.2492,19.2812,56539.4202
2010-09-15 13:45:00,42.25,42.28,42.2,42.22,36730.94582185491,19.2812,19.2949,19.2584,19.2675,36730.9458
2010-09-15 13:50:00,42.21,42.27,42.2,42.24,39485.76675849404,19.2629,19.2903,19.2584,19.2766,39485.7668
2010-09-15 13:55:00,42.23,42.28,42.22,42.26,30040.66640430277,19.2721,19.2949,19.2675,19.2857,30040.6664
2010-09-15 14:00:00,42.26,42.32,42.25,42.32,200446.0186278368,19.2857,19.3131,19.2812,19.3131,200446.0186
2010-09-15 14:05:00,42.32,42.35,42.31,42.32,71756.52630198085,19.3131,19.3268,19.3086,19.3131,71756.5263
2010-09-15 14:10:00,42.33,42.36,42.32,42.32,49980.32270759544,19.3177,19.3314,19.3131,19.3131,49980.3227
2010-09-15 14:15:00,42.32,42.33,42.26,42.26,83169.35589662862,19.3131,19.3177,19.2857,19.2857,83169.3559
2010-09-15 14:20:00,42.27,42.33,42.26,42.32,75560.8028335301,19.2903,19.3177,19.2857,19.3131,75560.8028
2010-09-15 14:25:00,42.32,42.34,42.31,42.32,68608.15951725043,19.3131,19.3223,19.3086,19.3131,68608.1595
2010-09-15 14:30:00,42.32,42.34,42.26,42.28,131706.6771612226,19.3131,19.3223,19.2857,19.2949,131706.6772
2010-09-15 14:35:00,42.28,42.31,42.28,42.3,33320.21513839696,19.2949,19.3086,19.2949,19.304,33320.2151
2010-09-15 14:40:00,42.3,42.3,42.24,42.27,83694.0836940837,19.304,19.304,19.2766,19.2903,83694.0837
2010-09-15 14:45:00,42.27,42.3,42.25,42.25,55489.96458087368,19.2903,19.304,19.2812,19.2812,55489.9646
2010-09-15 14:50:00,42.25,42.3,42.24,42.29,53522.23534041716,19.2812,19.304,19.2766,19.2994,53522.2353
2010-09-15 14:55:00,42.29,42.32,42.29,42.31,60999.60645415191,19.2994,19.3131,19.2994,19.3086,60999.6065
2010-09-15 15:00:00,42.31,42.32,42.27,42.27,84481.1753902663,19.3086,19.3131,19.2903,19.2903,84481.1754
2010-09-15 15:05:00,42.28,42.28,42.24,42.25,95238.09523809524,19.2949,19.2949,19.2766,19.2812,95238.0952
2010-09-15 15:10:00,42.25,42.29,42.25,42.28,89859.63531418078,19.2812,19.2994,19.2812,19.2949,89859.6353
2010-09-15 15:15:00,42.28,42.28,42.24,42.28,80414.53495998951,19.2949,19.2949,19.2766,19.2949,80414.535
2010-09-15 15:20:00,42.28,42.32,42.25,42.32,150990.42371769645,19.2949,19.3131,19.2812,19.3131,150990.4237
2010-09-15 15:25:00,42.32,42.38,42.31,42.35,309064.6727010363,19.3131,19.3405,19.3086,19.3268,309064.6727
2010-09-15 15:30:00,42.35,42.38,42.32,42.34,127508.85478158206,19.3268,19.3405,19.3131,19.3223,127508.8548
2010-09-15 15:35:00,42.34,42.38,42.32,42.38,135248.58979404435,19.3223,19.3405,19.3131,19.3405,135248.5898
2010-09-15 15:40:00,42.38,42.38,42.27,42.27,137741.04683195593,19.3405,19.3405,19.2903,19.2903,137741.0468
2010-09-15 15:45:00,42.27,42.33,42.25,42.32,305785.12396694213,19.2903,19.3177,19.2812,19.3131,305785.124
2010-09-15 15:50:00,42.32,42.4,42.3,42.39,193099.82946346584,19.3131,19.3496,19.304,19.3451,193099.8295
2010-09-15 15:55:00,42.38,42.41,42.32,42.37,306703.39761248854,19.3405,19.3542,19.3131,19.3359,306703.3976
2010-09-16 09:30:00,42.26,42.46,42.14,42.35,198609.47133674409,19.2857,19.377,19.231,19.3268,198609.4713
2010-09-16 09:35:00,42.35,42.41,42.33,42.37,91827.36455463729,19.3268,19.3542,19.3177,19.3359,91827.3646
2010-09-16 09:40:00,42.35,42.36,42.25,42.31,123573.39630066905,19.3268,19.3314,19.2812,19.3086,123573.3963
2010-09-16 09:45:00,42.31,42.38,42.27,42.38,114915.38764266035,19.3086,19.3405,19.2903,19.3405,114915.3876
2010-09-16 09:50:00,42.37,42.42,42.32,42.42,111504.65695920242,19.3359,19.3588,19.3131,19.3588,111504.657
2010-09-16 09:55:00,42.42,42.46,42.41,42.41,85661.81293454021,19.3588,19.377,19.3542,19.3542,85661.8129
2010-09-16 10:00:00,42.44,42.56,42.32,42.54,370195.461104552,19.3679,19.4226,19.3131,19.4135,370195.4611
2010-09-16 10:05:00,42.55,42.59,42.46,42.51,153220.5168568805,19.4181,19.4363,19.377,19.3998,153220.5169
2010-09-16 10:10:00,42.51,42.57,42.48,42.49,96156.3688836416,19.3998,19.4272,19.3861,19.3907,96156.3689
2010-09-16 10:15:00,42.48,42.49,42.35,42.41,97468.1883772793,19.3861,19.3907,19.3268,19.3542,97468.1884
2010-09-16 10:20:00,42.4,42.52,42.4,42.43,67427.52197297652,19.3496,19.4044,19.3496,19.3633,67427.522
2010-09-16 10:25:00,42.42,42.5,42.38,42.38,68345.7956185229,19.3588,19.3953,19.3405,19.3405,68345.7956
2010-09-16 10:30:00,42.38,42.38,42.28,42.32,288206.7427521973,19.3405,19.3405,19.2949,19.3131,288206.7428
2010-09-16 10:35:00,42.32,42.32,42.17,42.18,100223.0093139184,19.3131,19.3131,19.2447,19.2492,100223.0093
2010-09-16 10:40:00,42.19,42.28,42.16,42.27,99042.3717696445,19.2538,19.2949,19.2401,19.2903,99042.3718
2010-09-16 10:45:00,42.26,42.35,42.25,42.27,73724.25554243736,19.2857,19.3268,19.2812,19.2903,73724.2555
2010-09-16 10:50:00,42.28,42.3,42.25,42.28,49849.14075823167,19.2949,19.304,19.2812,19.2949,49849.1408
2010-09-16 10:55:00,42.28,42.32,42.25,42.26,33057.85123966942,19.2949,19.3131,19.2812,19.2857,33057.8512
2010-09-16 11:00:00,42.25,42.38,42.25,42.38,53915.78118850847,19.2812,19.3405,19.2812,19.3405,53915.7812
2010-09-16 11:05:00,42.38,42.39,42.24,42.24,69395.25121343303,19.3405,19.3451,19.2766,19.2766,69395.2512
2010-09-16 11:10:00,42.25,42.25,42.21,42.24,98386.46202282568,19.2812,19.2812,19.2629,19.2766,98386.462
2010-09-16 11:15:00,42.25,42.25,42.19,42.19,62573.78984651712,19.2812,19.2812,19.2538,19.2538,62573.7898
2010-09-16 11:20:00,42.19,42.2,42.12,42.15,84218.81149153877,19.2538,19.2584,19.2219,19.2355,84218.8115
2010-09-16 11:25:00,42.15,42.18,42.09,42.16,98124.09812409812,19.2355,19.2492,19.2082,19.2401,98124.0981
2010-09-16 11:30:00,42.16,42.16,42.03,42.07,65328.61078315624,19.2401,19.2401,19.1808,19.199,65328.6108
2010-09-16 11:35:00,42.06,42.14,42.06,42.13,52997.50754296209,19.1945,19.231,19.1945,19.2264,52997.5075
2010-09-16 11:40:00,42.13,42.16,42.11,42.15,40797.58625213171,19.2264,19.2401,19.2173,19.2355,40797.5863
2010-09-16 11:45:00,42.16,42.19,42.12,42.16,48274.95736586646,19.2401,19.2538,19.2219,19.2401,48274.9574
2010-09-16 11:50:00,42.17,42.17,42.09,42.13,26892.299619572343,19.2447,19.2447,19.2082,19.2264,26892.2996
2010-09-16 11:55:00,42.14,42.17,42.12,42.12,23219.20503738685,19.231,19.2447,19.2219,19.2219,23219.205
2010-09-16 12:00:00,42.12,42.13,42.09,42.1,41715.85989767808,19.2219,19.2264,19.2082,19.2127,41715.8599
2010-09-16 12:05:00,42.11,42.11,42.06,42.06,43552.40718877083,19.2173,19.2173,19.1945,19.1945,43552.4072
2010-09-16 12:10:00,42.06,42.06,42.0,42.0,72150.07215007216,19.1945,19.1945,19.1671,19.1671,72150.0722
2010-09-16 12:15:00,42.0,42.1,42.0,42.1,102059.55660501117,19.1671,19.2127,19.1671,19.2127,102059.5566
2010-09-16 12:20:00,42.1,42.11,42.08,42.08,48406.13931523023,19.2127,19.2173,19.2036,19.2036,48406.1393
2010-09-16 12:25:00,42.08,42.11,42.06,42.06,58638.33136560409,19.2036,19.2173,19.1945,19.1945,58638.3314
2010-09-16 12:30:00,42.06,42.09,42.06,42.09,44995.40863177227,19.1945,19.2082,19.1945,19.2082,44995.4086
2010-09-16 12:35:00,42.08,42.13,42.08,42.12,35812.672176308544,19.2036,19.2264,19.2036,19.2219,35812.6722
2010-09-16 12:40:00,42.12,42.19,42.12,42.16,47619.04761904762,19.2219,19.2538,19.2219,19.2401,47619.0476
2010-09-16 12:45:00,42.17,42.17,42.1,42.14,63885.6093401548,19.2447,19.2447,19.2127,19.231,63885.6093
2010-09-16 12:50:00,42.14,42.22,42.13,42.21,62573.78984651712,19.231,19.2675,19.2264,19.2629,62573.7898
2010-09-16 12:55:00,42.22,42.25,42.2,42.25,110979.92916174736,19.2675,19.2812,19.2584,19.2812,110979.9292
2010-09-16 13:00:00,42.25,42.26,42.17,42.23,53391.05339105339,19.2812,19.2857,19.2447,19.2721,53391.0534
2010-09-16 13:05:00,42.23,42.24,42.22,42.24,35025.58048012594,19.2721,19.2766,19.2675,19.2766,35025.5805
2010-09-16 13:10:00,42.25,42.25,42.2,42.2,34894.39853076217,19.2812,19.2812,19.2584,19.2584,34894.3985
2010-09-16 13:15:00,42.2,42.21,42.14,42.16,58244.78551751279,19.2584,19.2629,19.231,19.2401,58244.7855
2010-09-16 13:20:00,42.16,42.17,42.13,42.16,45257.7725304998,19.2401,19.2447,19.2264,19.2401,45257.7725
2010-09-16 13:25:00,42.16,42.22,42.16,42.21,36993.30972058245,19.2401,19.2675,19.2401,19.2629,36993.3097
2010-09-16 13:30:00,42.21,42.22,42.16,42.16,37518.03751803752,19.2629,19.2675,19.2401,19.2401,37518.0375
2010-09-16 13:35:00,42.16,42.16,42.13,42.14,30696.576151121608,19.2401,19.2401,19.2264,19.231,30696.5762
2010-09-16 13:40:00,42.15,42.18,42.12,42.17,47881.41151777516,19.2355,19.2492,19.2219,19.2447,47881.4115
2010-09-16 13:45:00,42.17,42.17,42.08,42.08,103240.19414928506,19.2447,19.2447,19.2036,19.2036,103240.1941
2010-09-16 13:50:00,42.09,42.09,42.06,42.07,96418.73278236914,19.2082,19.2082,19.1945,19.199,96418.7328
2010-09-16 13:55:00,42.06,42.09,42.04,42.08,57457.69382133018,19.1945,19.2082,19.1853,19.2036,57457.6938
2010-09-16 14:00:00,42.08,42.16,42.07,42.09,83694.0836940837,19.2036,19.2401,19.199,19.2082,83694.0837
2010-09-16 14:05:00,42.09,42.1,42.05,42.08,57851.23966942149,19.2082,19.2127,19.1899,19.2036,57851.2397
2010-09-16 14:10:00,42.09,42.12,42.06,42.09,81988.71835235471,19.2082,19.2219,19.1945,19.2082,81988.7184
2010-09-16 14:15:00,42.09,42.12,42.06,42.07,63623.24544142727,19.2082,19.2219,19.1945,19.199,63623.2454
2010-09-16 14:20:00,42.08,42.12,42.05,42.06,152433.4251606979,19.2036,19.2219,19.1899,19.1945,152433.4252
2010-09-16 14:25:00,42.06,42.11,42.05,42.09,129476.58402203856,19.1945,19.2173,19.1899,19.2082,129476.584
2010-09-16 14:30:00,42.09,42.12,42.07,42.11,48799.68516332153,19.2082,19.2219,19.199,19.2173,48799.6852
2010-09-16 14:35:00,42.11,42.14,42.1,42.13,49455.59491014037,19.2173,19.231,19.2127,19.2264,49455.5949
2010-09-16 14:40:00,42.12,42.14,42.1,42.11,50505.05050505051,19.2219,19.231,19.2127,19.2173,50505.0505
2010-09-16 14:45:00,42.1,42.12,42.08,42.09,33976.124885215795,19.2127,19.2219,19.2036,19.2082,33976.1249
2010-09-16 14:50:00,42.09,42.12,42.09,42.12,42502.951593860686,19.2082,19.2219,19.2082,19.2219,42502.9516
2010-09-16 14:55:00,42.12,42.12,42.06,42.09,95369.277187459,19.2219,19.2219,19.1945,19.2082,95369.2772
2010-09-16 15:00:00,42.09,42.12,42.06,42.1,57457.69382133018,19.2082,19.2219,19.1945,19.2127,57457.6938
2010-09-16 15:05:00,42.1,42.14,42.09,42.12,84612.35733963006,19.2127,19.231,19.2082,19.2219,84612.3573
2010-09-16 15:10:00,42.12,42.18,42.12,42.16,166076.34789452972,19.2219,19.2492,19.2219,19.2401,166076.3479
2010-09-16 15:15:00,42.16,42.22,42.15,42.2,85005.90318772137,19.2401,19.2675,19.2355,19.2584,85005.9032
2010-09-16 15:20:00,42.21,42.23,42.16,42.18,90646.72701036338,19.2629,19.2721,19.2401,19.2492,90646.727
2010-09-16 15:25:00,42.18,42.21,42.16,42.2,69264.06926406927,19.2492,19.2629,19.2401,19.2584,69264.0693
2010-09-16 15:30:00,42.21,42.25,42.19,42.19,88416.63387117932,19.2629,19.2812,19.2538,19.2538,88416.6339
2010-09-16 15:35:00,42.19,42.21,42.17,42.21,99173.55371900828,19.2538,19.2629,19.2447,19.2629,99173.5537
2010-09-16 15:40:00,42.21,42.23,42.17,42.17,97468.1883772793,19.2629,19.2721,19.2447,19.2447,97468.1884
2010-09-16 15:45:00,42.18,42.24,42.18,42.23,205299.75075429623,19.2492,19.2766,19.2492,19.2721,205299.7508
2010-09-16 15:50:00,42.22,42.24,42.19,42.19,255542.4373606192,19.2675,19.2766,19.2538,19.2538,255542.4374
2010-09-16 15:55:00,42.19,42.22,42.16,42.22,426734.88128033583,19.2538,19.2675,19.2401,19.2675,426734.8813
2010-09-17 09:30:00,42.41,42.41,42.22,42.23,2335432.2445231536,19.3542,19.3542,19.2675,19.2721,2335432.2445
2010-09-17 09:35:00,42.24,42.5,42.23,42.39,161484.97966679785,19.2766,19.3953,19.2721,19.3451,161484.9797
2010-09-17 09:40:00,42.38,42.39,42.27,42.34,115833.66128820674,19.3405,19.3451,19.2903,19.3223,115833.6613
2010-09-17 09:45:00,42.33,42.34,42.29,42.32,128295.94647776466,19.3177,19.3223,19.2994,19.3131,128295.9465
2010-09-17 09:50:00,42.32,42.33,42.25,42.28,241899.51462678736,19.3131,19.3177,19.2812,19.2949,241899.5146
2010-09-17 09:55:00,42.31,42.35,42.22,42.31,333070.9694346058,19.3086,19.3268,19.2675,19.3086,333070.9694
2010-09-17 10:00:00,42.31,42.32,42.19,42.28,249508.06768988588,19.3086,19.3131,19.2538,19.2949,249508.0677
2010-09-17 10:05:00,42.3,42.35,42.27,42.32,219467.40128558312,19.304,19.3268,19.2903,19.3131,219467.4013
2010-09-17 10:10:00,42.32,42.32,42.18,42.26,196248.19624819627,19.3131,19.3131,19.2492,19.2857,196248.1962
2010-09-17 10:15:00,42.26,42.28,42.22,42.28,134330.31614849798,19.2857,19.2949,19.2675,19.2949,134330.3161
2010-09-17 10:20:00,42.28,42.3,42.25,42.26,155975.3377935196,19.2949,19.304,19.2812,19.2857,155975.3378
2010-09-17 10:25:00,42.26,42.3,42.25,42.26,157811.88508461235,19.2857,19.304,19.2812,19.2857,157811.8851
2010-09-17 10:30:00,42.26,42.29,42.25,42.26,191525.64607110064,19.2857,19.2994,19.2812,19.2857,191525.6461
2010-09-17 10:35:00,42.26,42.33,42.25,42.31,69001.70536534172,19.2857,19.3177,19.2812,19.3086,69001.7054
2010-09-17 10:40:00,42.31,42.33,42.25,42.32,79233.8974157156,19.3086,19.3177,19.2812,19.3131,79233.8974
2010-09-17 10:45:00,42.32,42.35,42.26,42.26,117539.02662993572,19.3131,19.3268,19.2857,19.2857,117539.0266
2010-09-17 10:50:00,42.26,42.27,42.17,42.19,116620.75298438936,19.2857,19.2903,19.2447,19.2538,116620.753
2010-09-17 10:55:00,42.18,42.25,42.17,42.25,53915.78118850847,19.2492,19.2812,19.2447,19.2812,53915.7812
2010-09-17 11:00:00,42.25,42.31,42.22,42.31,55096.41873278237,19.2812,19.3086,19.2675,19.3086,55096.4187
2010-09-17 11:05:00,42.3,42.35,42.26,42.32,103371.37609864883,19.304,19.3268,19.2857,19.3131,103371.3761
2010-09-17 11:10:00,42.32,42.35,42.32,42.35,153745.24465433558,19.3131,19.3268,19.3131,19.3268,153745.2447
2010-09-17 11:15:00,42.36,42.38,42.32,42.36,93401.5479470025,19.3314,19.3405,19.3131,19.3314,93401.5479
2010-09-17 11:20:00,42.36,42.38,42.35,42.35,53784.59923914469,19.3314,19.3405,19.3268,19.3268,53784.5992
2010-09-17 11:25:00,42.36,42.37,42.3,42.32,98517.64397218944,19.3314,19.3359,19.304,19.3131,98517.644
2010-09-17 11:30:00,42.32,42.32,42.26,42.29,58900.69526433163,19.3131,19.3131,19.2857,19.2994,58900.6953
2010-09-17 11:35:00,42.28,42.28,42.23,42.28,131837.85911058637,19.2949,19.2949,19.2721,19.2949,131837.8591
2010-09-17 11:40:00,42.27,42.28,42.24,42.26,56277.05627705628,19.2903,19.2949,19.2766,19.2857,56277.0563
2010-09-17 11:45:00,42.26,42.26,42.19,42.25,78053.2598714417,19.2857,19.2857,19.2538,19.2812,78053.2599
2010-09-17 11:50:00,42.24,42.25,42.2,42.22,49062.04906204907,19.2766,19.2812,19.2584,19.2675,49062.0491
2010-09-17 11:55:00,42.23,42.25,42.19,42.19,41978.22379640562,19.2721,19.2812,19.2538,19.2538,41978.2238
2010-09-17 12:00:00,42.19,42.28,42.19,42.28,33713.76098648826,19.2538,19.2949,19.2538,19.2949,33713.761
2010-09-17 12:05:00,42.27,42.28,42.24,42.24,37124.49166994622,19.2903,19.2949,19.2766,19.2766,37124.4917
2010-09-17 12:10:00,42.24,42.28,42.21,42.25,196379.37819756003,19.2766,19.2949,19.2629,19.2812,196379.3782
2010-09-17 12:15:00,42.25,42.26,42.21,42.23,58769.513314967866,19.2812,19.2857,19.2629,19.2721,58769.5133
2010-09-17 12:20:00,42.23,42.25,42.17,42.19,37780.40141676505,19.2721,19.2812,19.2447,19.2538,37780.4014
2010-09-17 12:25:00,42.18,42.23,42.18,42.22,22694.477239931784,19.2492,19.2721,19.2492,19.2675,22694.4772
2010-09-17 12:30:00,42.22,42.25,42.19,42.2,41978.22379640562,19.2675,19.2812,19.2538,19.2584,41978.2238
2010-09-17 12:35:00,42.2,42.22,42.18,42.21,35681.49022694477,19.2584,19.2675,19.2492,19.2629,35681.4902
2010-09-17 12:40:00,42.21,42.22,42.14,42.18,37124.49166994622,19.2629,19.2675,19.231,19.2492,37124.4917
2010-09-17 12:45:00,42.18,42.18,42.12,42.14,29384.756657483933,19.2492,19.2492,19.2219,19.231,29384.7567
2010-09-17 12:50:00,42.15,42.18,42.09,42.09,47750.229568411385,19.2355,19.2492,19.2082,19.2082,47750.2296
2010-09-17 12:55:00,42.08,42.11,42.08,42.09,22956.84113865932,19.2036,19.2173,19.2036,19.2082,22956.8411
2010-09-17 13:00:00,42.09,42.13,42.08,42.12,32139.57759412305,19.2082,19.2264,19.2036,19.2219,32139.5776
2010-09-17 13:05:00,42.12,42.12,42.09,42.11,31221.30394857668,19.2219,19.2219,19.2082,19.2173,31221.3039
2010-09-17 13:10:00,42.11,42.13,42.07,42.1,28728.84691066509,19.2173,19.2264,19.199,19.2127,28728.8469
2010-09-17 13:15:00,42.09,42.1,42.04,42.04,33976.124885215795,19.2082,19.2127,19.1853,19.1853,33976.1249
2010-09-17 13:20:00,42.04,42.09,42.03,42.09,30958.94004984914,19.1853,19.2082,19.1808,19.2082,30958.94
2010-09-17 13:25:00,42.09,42.14,42.07,42.13,47487.86566968385,19.2082,19.231,19.199,19.2264,47487.8657
2010-09-17 13:30:00,42.12,42.19,42.12,42.14,50505.05050505051,19.2219,19.2538,19.2219,19.231,50505.0505
2010-09-17 13:35:00,42.14,42.15,42.09,42.09,23612.75088547816,19.231,19.2355,19.2082,19.2082,23612.7509
2010-09-17 13:40:00,42.09,42.12,42.06,42.06,40666.40430276794,19.2082,19.2219,19.1945,19.1945,40666.4043
2010-09-17 13:45:00,42.06,42.13,42.06,42.09,65066.24688442871,19.1945,19.2264,19.1945,19.2082,65066.2469
2010-09-17 13:50:00,42.09,42.12,42.04,42.04,71494.16240325331,19.2082,19.2219,19.1853,19.1853,71494.1624
2010-09-17 13:55:00,42.04,42.09,42.04,42.06,70444.70680834318,19.1853,19.2082,19.1853,19.1945,70444.7068
2010-09-17 14:00:00,42.07,42.07,42.03,42.05,45126.59058113604,19.199,19.199,19.1808,19.1899,45126.5906
2010-09-17 14:05:00,42.05,42.09,42.05,42.06,57195.32992260265,19.1899,19.2082,19.1899,19.1945,57195.3299
2010-09-17 14:10:00,42.06,42.12,42.06,42.1,50898.59635314181,19.1945,19.2219,19.1945,19.2127,50898.5964
2010-09-17 14:15:00,42.11,42.12,42.08,42.09,58244.78551751279,19.2173,19.2219,19.2036,19.2082,58244.7855
2010-09-17 14:20:00,42.09,42.11,42.08,42.09,82775.81004853733,19.2082,19.2173,19.2036,19.2082,82775.81
2010-09-17 14:25:00,42.07,42.11,42.06,42.06,196904.1059950151,19.199,19.2173,19.1945,19.1945,196904.106
2010-09-17 14:30:00,42.06,42.07,42.02,42.04,145874.3276925095,19.1945,19.199,19.1762,19.1853,145874.3277
2010-09-17 14:35:00,42.04,42.06,42.03,42.06,119244.3919716647,19.1853,19.1945,19.1808,19.1945,119244.392
2010-09-17 14:40:00,42.07,42.12,42.07,42.12,36337.39997376361,19.199,19.2219,19.199,19.2219,36337.4
2010-09-17 14:45:00,42.11,42.14,42.09,42.11,53522.23534041716,19.2173,19.231,19.2082,19.2173,53522.2353
2010-09-17 14:50:00,42.12,42.12,42.08,42.09,32139.57759412305,19.2219,19.2219,19.2036,19.2082,32139.5776
2010-09-17 14:55:00,42.09,42.12,42.09,42.11,31746.031746031746,19.2082,19.2219,19.2082,19.2173,31746.0317
2010-09-17 15:00:00,42.1,42.11,42.08,42.09,56539.42017578382,19.2127,19.2173,19.2036,19.2082,56539.4202
2010-09-17 15:05:00,42.09,42.09,42.04,42.06,40272.85845467664,19.2082,19.2082,19.1853,19.1945,40272.8585
2010-09-17 15:10:00,42.06,42.06,42.0,42.0,76741.44037780401,19.1945,19.1945,19.1671,19.1671,76741.4404
2010-09-17 15:15:00,42.0,42.06,42.0,42.05,56670.60212514758,19.1671,19.1945,19.1671,19.1899,56670.6021
2010-09-17 15:20:00,42.05,42.07,42.03,42.06,91302.63675718222,19.1899,19.199,19.1808,19.1945,91302.6368
2010-09-17 15:25:00,42.06,42.06,41.98,41.98,59687.78696051423,19.1945,19.1945,19.158,19.158,59687.787
2010-09-17 15:30:00,41.99,42.08,41.99,42.07,95500.45913682276,19.1625,19.2036,19.1625,19.199,95500.4591
2010-09-17 15:35:00,42.06,42.09,42.03,42.04,85530.63098517644,19.1945,19.2082,19.1808,19.1853,85530.631
2010-09-17 15:40:00,42.04,42.12,42.03,42.12,112554.11255411257,19.1853,19.2219,19.1808,19.2219,112554.1126
2010-09-17 15:45:00,42.12,42.16,42.09,42.11,266299.3572084481,19.2219,19.2401,19.2082,19.2173,266299.3572
2010-09-17 15:50:00,42.11,42.12,42.07,42.09,146005.50964187327,19.2173,19.2219,19.199,19.2082,146005.5096
2010-09-17 15:55:00,42.09,42.15,42.09,42.12,529450.3476321659,19.2082,19.2355,19.2082,19.2219,529450.3476
2010-09-20 09:30:00,42.35,42.38,42.17,42.29,160566.70602125148,19.3268,19.3405,19.2447,19.2994,160566.706
2010-09-20 09:35:00,42.3,42.39,42.25,42.35,118982.02807293716,19.304,19.3451,19.2812,19.3268,118982.0281
2010-09-20 09:40:00,42.35,42.41,42.29,42.31,102846.64830119377,19.3268,19.3542,19.2994,19.3086,102846.6483
2010-09-20 09:45:00,42.31,42.35,42.25,42.25,184835.36665354847,19.3086,19.3268,19.2812,19.2812,184835.3667
2010-09-20 09:50:00,42.25,42.41,42.25,42.4,59163.059163059166,19.2812,19.3542,19.2812,19.3496,59163.0592
2010-09-20 09:55:00,42.4,42.5,42.35,42.47,121736.84900957628,19.3496,19.3953,19.3268,19.3816,121736.849
2010-09-20 10:00:00,42.46,42.57,42.39,42.57,148366.7847304211,19.377,19.4272,19.3451,19.4272,148366.7847
2010-09-20 10:05:00,42.57,42.69,42.56,42.69,205693.2966023875,19.4272,19.482,19.4226,19.482,205693.2966
2010-09-20 10:10:00,42.68,42.75,42.68,42.75,214351.30526039616,19.4774,19.5094,19.4774,19.5094,214351.3053
2010-09-20 10:15:00,42.74,42.87,42.74,42.87,152695.78905942544,19.5048,19.5641,19.5048,19.5641,152695.7891
2010-09-20 10:20:00,42.87,42.92,42.85,42.92,184441.8208054572,19.5641,19.5869,19.555,19.5869,184441.8208
2010-09-20 10:25:00,42.91,42.94,42.89,42.89,122786.30460448645,19.5824,19.5961,19.5732,19.5732,122786.3046
2010-09-20 10:30:00,42.89,42.92,42.85,42.85,123573.39630066905,19.5732,19.5869,19.555,19.555,123573.3963
2010-09-20 10:35:00,42.86,42.89,42.82,42.89,127377.67283221828,19.5596,19.5732,19.5413,19.5732,127377.6728
2010-09-20 10:40:00,42.88,42.93,42.85,42.89,101797.19270628362,19.5687,19.5915,19.555,19.5732,101797.1927
2010-09-20 10:45:00,42.89,43.01,42.87,42.99,103896.1038961039,19.5732,19.628,19.5641,19.6189,103896.1039
2010-09-20 10:50:00,42.99,43.07,42.98,43.04,110717.56526301982,19.6189,19.6554,19.6143,19.6417,110717.5653
2010-09-20 10:55:00,43.04,43.09,43.04,43.09,97599.37032664304,19.6417,19.6645,19.6417,19.6645,97599.3703
2010-09-20 11:00:00,43.08,43.09,42.97,43.02,126459.39918667192,19.66,19.6645,19.6098,19.6326,126459.3992
2010-09-20 11:05:00,43.02,43.05,42.98,43.04,90909.09090909093,19.6326,19.6463,19.6143,19.6417,90909.0909
2010-09-20 11:10:00,43.04,43.06,43.0,43.04,90777.90895972714,19.6417,19.6508,19.6234,19.6417,90777.909
2010-09-20 11:15:00,43.05,43.07,43.02,43.05,81463.99055489965,19.6463,19.6554,19.6326,19.6463,81463.9906
2010-09-20 11:20:00,43.05,43.05,43.03,43.04,59294.24111242293,19.6463,19.6463,19.6371,19.6417,59294.2411
2010-09-20 11:25:00,43.04,43.08,43.03,43.07,69788.79706152434,19.6417,19.66,19.6371,19.6554,69788.7971
2010-09-20 11:30:00,43.08,43.18,43.07,43.16,159648.4323757051,19.66,19.7056,19.6554,19.6965,159648.4324
2010-09-20 11:35:00,43.16,43.18,43.15,43.15,77922.07792207792,19.6965,19.7056,19.6919,19.6919,77922.0779
2010-09-20 11:40:00,43.15,43.17,43.12,43.17,51554.50609996065,19.6919,19.701,19.6782,19.701,51554.5061
2010-09-20 11:45:00,43.17,43.18,43.12,43.12,98124.09812409812,19.701,19.7056,19.6782,19.6782,98124.0981
2010-09-20 11:50:00,43.12,43.13,43.09,43.12,79496.26131444314,19.6782,19.6828,19.6645,19.6782,79496.2613
2010-09-20 11:55:00,43.12,43.16,43.09,43.16,70575.88875770694,19.6782,19.6965,19.6645,19.6965,70575.8888
2010-09-20 12:00:00,43.16,43.17,43.12,43.15,75823.16673225764,19.6965,19.701,19.6782,19.6919,75823.1667
2010-09-20 12:05:00,43.15,43.18,43.13,43.15,92220.9104027286,19.6919,19.7056,19.6828,19.6919,92220.9104
2010-09-20 12:10:00,43.15,43.19,43.15,43.16,64803.88298570117,19.6919,19.7102,19.6919,19.6965,64803.883
2010-09-20 12:15:00,43.16,43.21,43.15,43.2,92876.82014954742,19.6965,19.7193,19.6919,19.7147,92876.8201
2010-09-20 12:20:00,43.19,43.21,43.13,43.13,89597.27141545323,19.7102,19.7193,19.6828,19.6828,89597.2714
2010-09-20 12:25:00,43.12,43.16,43.11,43.12,83825.26564344746,19.6782,19.6965,19.6736,19.6782,83825.2656
2010-09-20 12:30:00,43.13,43.17,43.11,43.16,82644.62809917355,19.6828,19.701,19.6736,19.6965,82644.6281
2010-09-20 12:35:00,43.16,43.17,43.15,43.17,53259.871441689625,19.6965,19.701,19.6919,19.701,53259.8714
2010-09-20 12:40:00,43.16,43.17,43.14,43.15,44470.6808343172,19.6965,19.701,19.6873,19.6919,44470.6808
2010-09-20 12:45:00,43.15,43.18,43.14,43.17,109012.19992129084,19.6919,19.7056,19.6873,19.701,109012.1999
2010-09-20 12:50:00,43.17,43.22,43.17,43.21,68345.7956185229,19.701,19.7238,19.701,19.7193,68345.7956
2010-09-20 12:55:00,43.21,43.21,43.17,43.21,72281.25409943592,19.7193,19.7193,19.701,19.7193,72281.2541
2010-09-20 13:00:00,43.21,43.23,43.19,43.2,60606.06060606061,19.7193,19.7284,19.7102,19.7147,60606.0606
2010-09-20 13:05:00,43.2,43.22,43.18,43.19,52866.325593598325,19.7147,19.7238,19.7056,19.7102,52866.3256
2010-09-20 13:10:00,43.18,43.22,43.18,43.21,40010.4945559491,19.7056,19.7238,19.7056,19.7193,40010.4946
2010-09-20 13:15:00,43.2,43.25,43.19,43.24,56932.96602387512,19.7147,19.7375,19.7102,19.733,56932.966
2010-09-20 13:20:00,43.25,43.26,43.24,43.26,126852.94503476322,19.7375,19.7421,19.733,19.7421,126852.945
2010-09-20 13:25:00,43.25,43.29,43.25,43.28,70575.88875770694,19.7375,19.7558,19.7375,19.7512,70575.8888
2010-09-20 13:30:00,43.28,43.29,43.25,43.27,63360.881542699724,19.7512,19.7558,19.7375,19.7467,63360.8815
2010-09-20 13:35:00,43.27,43.31,43.27,43.3,110192.83746556472,19.7467,19.7649,19.7467,19.7604,110192.8375
2010-09-20 13:40:00,43.3,43.31,43.27,43.29,75429.62088416635,19.7604,19.7649,19.7467,19.7558,75429.6209
2010-09-20 13:45:00,43.29,43.31,43.25,43.25,88678.99776990687,19.7558,19.7649,19.7375,19.7375,88678.9978
2010-09-20 13:50:00,43.25,43.27,43.22,43.25,62442.60789715336,19.7375,19.7467,19.7238,19.7375,62442.6079
2010-09-20 13:55:00,43.25,43.28,43.22,43.22,110848.74721238358,19.7375,19.7512,19.7238,19.7238,110848.7472
2010-09-20 14:00:00,43.23,43.25,43.21,43.25,36599.763872491145,19.7284,19.7375,19.7193,19.7375,36599.7639
2010-09-20 14:05:00,43.25,43.25,43.2,43.22,65722.15663124755,19.7375,19.7375,19.7147,19.7238,65722.1566
2010-09-20 14:10:00,43.23,43.25,43.2,43.24,55227.60068214614,19.7284,19.7375,19.7147,19.733,55227.6007
2010-09-20 14:15:00,43.24,43.3,43.22,43.29,63885.6093401548,19.733,19.7604,19.7238,19.7558,63885.6093
2010-09-20 14:20:00,43.28,43.34,43.27,43.33,108881.01797192708,19.7512,19.7786,19.7467,19.774,108881.018
2010-09-20 14:25:00,43.33,43.38,43.31,43.38,87104.81437754165,19.774,19.7969,19.7649,19.7969,87104.8144
2010-09-20 14:30:00,43.38,43.44,43.37,43.43,154532.33635051816,19.7969,19.8242,19.7923,19.8197,154532.3364
2010-09-20 14:35:00,43.43,43.45,43.42,43.44,150990.42371769645,19.8197,19.8288,19.8151,19.8242,150990.4237
2010-09-20 14:40:00,43.44,43.47,43.43,43.46,103502.5580480126,19.8242,19.8379,19.8197,19.8334,103502.558
2010-09-20 14:45:00,43.46,43.49,43.45,43.47,101534.82880755608,19.8334,19.8471,19.8288,19.8379,101534.8288
2010-09-20 14:50:00,43.46,43.54,43.46,43.53,160041.9782237964,19.8334,19.8699,19.8334,19.8653,160041.9782
2010-09-20 14:55:00,43.54,43.58,43.47,43.5,174340.81070444707,19.8699,19.8881,19.8379,19.8516,174340.8107
2010-09-20 15:00:00,43.5,43.51,43.47,43.48,119244.3919716647,19.8516,19.8562,19.8379,19.8425,119244.392
2010-09-20 15:05:00,43.48,43.49,43.44,43.44,98124.09812409812,19.8425,19.8471,19.8242,19.8242,98124.0981
2010-09-20 15:10:00,43.44,43.47,43.42,43.45,148760.3305785124,19.8242,19.8379,19.8151,19.8288,148760.3306
2010-09-20 15:15:00,43.45,43.51,43.45,43.5,139577.59412304868,19.8288,19.8562,19.8288,19.8516,139577.5941
2010-09-20 15:20:00,43.5,43.53,43.46,43.47,114653.02374393283,19.8516,19.8653,19.8334,19.8379,114653.0237
2010-09-20 15:25:00,43.47,43.47,43.41,43.42,160566.70602125148,19.8379,19.8379,19.8106,19.8151,160566.706
2010-09-20 15:30:00,43.42,43.44,43.41,43.41,157943.06703397614,19.8151,19.8242,19.8106,19.8106,157943.067
2010-09-20 15:35:00,43.41,43.47,43.41,43.47,276006.8214613669,19.8106,19.8379,19.8106,19.8379,276006.8215
2010-09-20 15:40:00,43.47,43.53,43.45,43.53,268791.8142463597,19.8379,19.8653,19.8288,19.8653,268791.8142
2010-09-20 15:45:00,43.53,43.53,43.44,43.47,250163.9774367047,19.8653,19.8653,19.8242,19.8379,250163.9774
2010-09-20 15:50:00,43.47,43.53,43.45,43.5,348419.2575101666,19.8379,19.8653,19.8288,19.8516,348419.2575
2010-09-20 15:55:00,43.5,43.5,43.32,43.33,796799.1604355241,19.8516,19.8516,19.7695,19.774,796799.1604
2010-09-21 09:30:00,43.39,43.39,43.22,43.31,197166.4698937426,19.8014,19.8014,19.7238,19.7649,197166.4699
2010-09-21 09:35:00,43.32,43.44,43.25,43.35,122261.57680703136,19.7695,19.8242,19.7375,19.7832,122261.5768
2010-09-21 09:40:00,43.35,43.47,43.31,43.38,132231.40495867768,19.7832,19.8379,19.7649,19.7969,132231.405
2010-09-21 09:45:00,43.38,43.48,43.37,43.45,155712.97389479209,19.7969,19.8425,19.7923,19.8288,155712.9739
2010-09-21 09:50:00,43.44,43.47,43.38,43.4,192050.3738685557,19.8242,19.8379,19.7969,19.806,192050.3739
2010-09-21 09:55:00,43.39,43.41,43.32,43.34,166469.89374262103,19.8014,19.8106,19.7695,19.7786,166469.8937
2010-09-21 10:00:00,43.34,43.34,43.29,43.29,167912.89518562247,19.7786,19.7786,19.7558,19.7558,167912.8952
2010-09-21 10:05:00,43.29,43.3,43.21,43.21,89597.27141545323,19.7558,19.7604,19.7193,19.7193,89597.2714
2010-09-21 10:10:00,43.21,43.22,43.15,43.15,83825.26564344746,19.7193,19.7238,19.6919,19.6919,83825.2656
2010-09-21 10:15:00,43.16,43.2,43.15,43.18,114784.2056932966,19.6965,19.7147,19.6919,19.7056,114784.2057
2010-09-21 10:20:00,43.18,43.25,43.17,43.21,126984.12698412698,19.7056,19.7375,19.701,19.7193,126984.127
2010-09-21 10:25:00,43.2,43.22,43.09,43.12,168175.25908435,19.7147,19.7238,19.6645,19.6782,168175.2591
2010-09-21 10:30:00,43.12,43.15,43.12,43.13,119900.30171848352,19.6782,19.6919,19.6782,19.6828,119900.3017
2010-09-21 10:35:00,43.13,43.18,43.12,43.15,81201.62665617211,19.6828,19.7056,19.6782,19.6919,81201.6267
2010-09-21 10:40:00,43.14,43.15,43.1,43.12,89990.81726354454,19.6873,19.6919,19.6691,19.6782,89990.8173
2010-09-21 10:45:00,43.12,43.17,43.08,43.16,81988.71835235471,19.6782,19.701,19.66,19.6965,81988.7184
2010-09-21 10:50:00,43.16,43.16,43.1,43.1,51816.86999868818,19.6965,19.6965,19.6691,19.6691,51816.87
2010-09-21 10:55:00,43.1,43.14,43.09,43.14,58769.513314967866,19.6691,19.6873,19.6645,19.6873,58769.5133
2010-09-21 11:00:00,43.14,43.14,43.09,43.13,39879.312606585336,19.6873,19.6873,19.6645,19.6828,39879.3126
2010-09-21 11:05:00,43.13,43.18,43.11,43.16,86317.72268135905,19.6828,19.7056,19.6736,19.6965,86317.7227
2010-09-21 11:10:00,43.16,43.18,43.09,43.11,79889.80716253443,19.6965,19.7056,19.6645,19.6736,79889.8072
2010-09-21 11:15:00,43.11,43.12,43.07,43.07,54440.50898596353,19.6736,19.6782,19.6554,19.6554,54440.509
2010-09-21 11:20:00,43.07,43.12,43.05,43.07,91433.81870654598,19.6554,19.6782,19.6463,19.6554,91433.8187
2010-09-21 11:25:00,43.07,43.09,43.05,43.07,105076.7414403778,19.6554,19.6645,19.6463,19.6554,105076.7414
2010-09-21 11:30:00,43.07,43.09,43.05,43.07,61261.97035287945,19.6554,19.6645,19.6463,19.6554,61261.9704
2010-09-21 11:35:00,43.07,43.11,43.06,43.1,99960.64541519088,19.6554,19.6736,19.6508,19.6691,99960.6454
2010-09-21 11:40:00,43.09,43.12,43.06,43.09,63098.51764397219,19.6645,19.6782,19.6508,19.6645,63098.5176
2010-09-21 11:45:00,43.09,43.12,43.05,43.07,64016.791289518565,19.6645,19.6782,19.6463,19.6554,64016.7913
2010-09-21 11:50:00,43.07,43.12,43.07,43.11,39485.76675849404,19.6554,19.6782,19.6554,19.6736,39485.7668
2010-09-21 11:55:00,43.11,43.17,43.1,43.13,47487.86566968385,19.6736,19.701,19.6691,19.6828,47487.8657
2010-09-21 12:00:00,43.12,43.16,43.12,43.15,47881.41151777516,19.6782,19.6965,19.6782,19.6919,47881.4115
2010-09-21 12:05:00,43.14,43.15,43.11,43.12,31877.21369539552,19.6873,19.6919,19.6736,19.6782,31877.2137
2010-09-21 12:10:00,43.12,43.13,43.08,43.09,32926.669290305654,19.6782,19.6828,19.66,19.6645,32926.6693
2010-09-21 12:15:00,43.09,43.12,43.07,43.11,55621.14653023744,19.6645,19.6782,19.6554,19.6736,55621.1465
2010-09-21 12:20:00,43.11,43.14,43.08,43.08,59031.8772136954,19.6736,19.6873,19.66,19.66,59031.8772
2010-09-21 12:25:00,43.08,43.09,43.03,43.03,51554.50609996065,19.66,19.6645,19.6371,19.6371,51554.5061
2010-09-21 12:30:00,43.03,43.06,43.01,43.03,51423.32415059688,19.6371,19.6508,19.628,19.6371,51423.3242
2010-09-21 12:35:00,43.04,43.05,42.98,43.01,77922.07792207792,19.6417,19.6463,19.6143,19.628,77922.0779
2010-09-21 12:40:00,43.0,43.08,42.97,43.07,72150.07215007216,19.6234,19.66,19.6098,19.6554,72150.0722
2010-09-21 12:45:00,43.07,43.08,43.05,43.07,14823.560278105731,19.6554,19.66,19.6463,19.6554,14823.5603
2010-09-21 12:50:00,43.06,43.1,43.05,43.09,65459.79273252001,19.6508,19.6691,19.6463,19.6645,65459.7927
2010-09-21 12:55:00,43.09,43.12,43.06,43.12,40141.67650531287,19.6645,19.6782,19.6508,19.6782,40141.6765
2010-09-21 13:00:00,43.12,43.12,43.06,43.07,33976.124885215795,19.6782,19.6782,19.6508,19.6554,33976.1249
2010-09-21 13:05:00,43.07,43.09,43.03,43.06,65590.97468188377,19.6554,19.6645,19.6371,19.6508,65590.9747
2010-09-21 13:10:00,43.06,43.06,43.04,43.04,19152.564607110064,19.6508,19.6508,19.6417,19.6417,19152.5646
2010-09-21 13:15:00,43.05,43.09,43.03,43.09,36862.12777121868,19.6463,19.6645,19.6371,19.6645,36862.1278
2010-09-21 13:20:00,43.08,43.08,43.03,43.05,33582.579037124495,19.66,19.66,19.6371,19.6463,33582.579
2010-09-21 13:25:00,43.05,43.08,43.04,43.08,45520.13642922734,19.6463,19.66,19.6417,19.66,45520.1364
2010-09-21 13:30:00,43.07,43.09,43.05,43.06,43290.04329004329,19.6554,19.6645,19.6463,19.6508,43290.0433
2010-09-21 13:35:00,43.07,43.09,43.05,43.07,25842.84402466221,19.6554,19.6645,19.6463,19.6554,25842.844
2010-09-21 13:40:00,43.07,43.09,43.04,43.09,46438.41007477371,19.6554,19.6645,19.6417,19.6645,46438.4101
2010-09-21 13:45:00,43.09,43.1,43.08,43.09,32008.395644759283,19.6645,19.6691,19.66,19.6645,32008.3956
2010-09-21 13:50:00,43.09,43.14,43.09,43.11,439065.98452053,19.6645,19.6873,19.6645,19.6736,439065.9845
2010-09-21 13:55:00,43.1,43.14,43.09,43.09,52997.50754296209,19.6691,19.6873,19.6645,19.6645,52997.5075
2010-09-21 14:00:00,43.09,43.11,43.05,43.05,43683.589138134594,19.6645,19.6736,19.6463,19.6463,43683.5891
2010-09-21 14:05:00,43.05,43.12,43.05,43.09,68476.97756788666,19.6463,19.6782,19.6463,19.6645,68476.9776
2010-09-21 14:10:00,43.1,43.13,43.02,43.02,88941.3616686344,19.6691,19.6828,19.6326,19.6326,88941.3617
2010-09-21 14:15:00,43.02,43.37,42.92,43.31,450347.632165814,19.6326,19.7923,19.5869,19.7649,450347.6322
2010-09-21 14:20:00,43.3,43.31,43.16,43.27,246622.064803883,19.7604,19.7649,19.6965,19.7467,246622.0648
2010-09-21 14:25:00,43.27,43.28,43.12,43.25,188639.64318509767,19.7467,19.7512,19.6782,19.7375,188639.6432
2010-09-21 14:30:00,43.25,43.31,43.15,43.3,348550.4394595304,19.7375,19.7649,19.6919,19.7604,348550.4395
2010-09-21 14:35:00,43.3,43.38,43.27,43.37,257772.5304998032,19.7604,19.7969,19.7467,19.7923,257772.5305
2010-09-21 14:40:00,43.37,43.4,43.33,43.33,190607.37242555423,19.7923,19.806,19.774,19.774,190607.3724
2010-09-21 14:45:00,43.33,43.37,43.28,43.36,196379.37819756003,19.774,19.7923,19.7512,19.7877,196379.3782
2010-09-21 14:50:00,43.37,43.37,43.18,43.25,232716.77817132365,19.7923,19.7923,19.7056,19.7375,232716.7782
2010-09-21 14:55:00,43.25,43.31,43.21,43.3,109274.56382001836,19.7375,19.7649,19.7193,19.7604,109274.5638
2010-09-21 15:00:00,43.31,43.32,43.2,43.28,90909.09090909093,19.7649,19.7695,19.7147,19.7512,90909.0909
2010-09-21 15:05:00,43.28,43.31,43.23,43.29,89728.453364817,19.7512,19.7649,19.7284,19.7558,89728.4534
2010-09-21 15:10:00,43.28,43.3,43.18,43.24,130263.67571822116,19.7512,19.7604,19.7056,19.733,130263.6757
2010-09-21 15:15:00,43.24,43.27,43.19,43.26,148629.14862914864,19.733,19.7467,19.7102,19.7421,148629.1486
2010-09-21 15:20:00,43.28,43.28,43.18,43.22,84612.35733963006,19.7512,19.7512,19.7056,19.7238,84612.3573
2010-09-21 15:25:00,43.21,43.25,43.15,43.22,131575.49521185886,19.7193,19.7375,19.6919,19.7238,131575.4952
2010-09-21 15:30:00,43.22,43.22,43.07,43.11,171848.3536665355,19.7238,19.7238,19.6554,19.6736,171848.3537
2010-09-21 15:35:00,43.11,43.11,42.97,43.05,329135.5109536928,19.6736,19.6736,19.6098,19.6463,329135.511
2010-09-21 15:40:00,43.05,43.13,43.02,43.12,167388.1673881674,19.6463,19.6828,19.6326,19.6782,167388.1674
2010-09-21 15:45:00,43.12,43.13,43.02,43.08,279286.3701954611,19.6782,19.6828,19.6326,19.66,279286.3702
2010-09-21 15:50:00,43.08,43.21,43.07,43.18,257116.6207529844,19.66,19.7193,19.6554,19.7056,257116.6208
2010-09-21 15:55:00,43.18,43.18,43.09,43.14,649088.2854519219,19.7056,19.7056,19.6645,19.6873,649088.2855
2010-09-22 09:30:00,43.16,43.34,43.12,43.31,202544.9298176571,19.6965,19.7786,19.6782,19.7649,202544.9298
2010-09-22 09:35:00,43.31,43.44,43.31,43.41,243211.33412042505,19.7649,19.8242,19.7649,19.8106,243211.3341
2010-09-22 09:40:00,43.43,43.44,43.37,43.38,85924.17683326775,19.8197,19.8242,19.7923,19.7969,85924.1768
2010-09-22 09:45:00,43.37,43.41,43.31,43.31,124754.03384494294,19.7923,19.8106,19.7649,19.7649,124754.0338
2010-09-22 09:50:00,43.31,43.32,43.25,43.25,97205.82447855176,19.7649,19.7695,19.7375,19.7375,97205.8245
2010-09-22 09:55:00,43.25,43.3,43.24,43.27,61524.33425160698,19.7375,19.7604,19.733,19.7467,61524.3343
2010-09-22 10:00:00,43.28,43.28,43.14,43.18,119244.3919716647,19.7512,19.7512,19.6873,19.7056,119244.392
2010-09-22 10:05:00,43.17,43.25,43.15,43.25,94582.1854912764,19.701,19.7375,19.6919,19.7375,94582.1855
2010-09-22 10:10:00,43.25,43.32,43.24,43.29,111373.47500983864,19.7375,19.7695,19.733,19.7558,111373.475
2010-09-22 10:15:00,43.29,43.3,43.23,43.26,82906.99199790109,19.7558,19.7604,19.7284,19.7421,82906.992
2010-09-22 10:20:00,43.26,43.31,43.25,43.28,114521.84179456907,19.7421,19.7649,19.7375,19.7512,114521.8418
2010-09-22 10:25:00,43.28,43.28,43.14,43.15,157287.1572871573,19.7512,19.7512,19.6873,19.6919,157287.1573
2010-09-22 10:30:00,43.14,43.14,42.97,43.09,313918.40482749575,19.6873,19.6873,19.6098,19.6645,313918.4048
2010-09-22 10:35:00,43.09,43.12,42.99,42.99,144431.32624950807,19.6645,19.6782,19.6189,19.6189,144431.3262
2010-09-22 10:40:00,42.99,43.11,42.96,43.09,198609.47133674409,19.6189,19.6736,19.6052,19.6645,198609.4713
2010-09-22 10:45:00,43.09,43.2,43.09,43.15,93663.91184573004,19.6645,19.7147,19.6645,19.6919,93663.9118
2010-09-22 10:50:00,43.15,43.16,43.05,43.07,94844.54939000394,19.6919,19.6965,19.6463,19.6554,94844.5494
2010-09-22 10:55:00,43.07,43.13,43.05,43.13,87367.17827626919,19.6554,19.6828,19.6463,19.6828,87367.1783
2010-09-22 11:00:00,43.14,43.17,43.09,43.09,55489.96458087368,19.6873,19.701,19.6645,19.6645,55489.9646
2010-09-22 11:05:00,43.09,43.1,42.96,42.98,93663.91184573004,19.6645,19.6691,19.6052,19.6143,93663.9118
2010-09-22 11:10:00,42.99,43.01,42.86,42.92,99698.28151646334,19.6189,19.628,19.5596,19.5869,99698.2815
2010-09-22 11:15:00,42.92,42.99,42.9,42.99,40272.85845467664,19.5869,19.6189,19.5778,19.6189,40272.8585
2010-09-22 11:20:00,42.99,42.99,42.84,42.85,112554.11255411257,19.6189,19.6189,19.5504,19.555,112554.1126
2010-09-22 11:25:00,42.85,42.89,42.8,42.89,92483.27430145611,19.555,19.5732,19.5322,19.5732,92483.2743
2010-09-22 11:30:00,42.88,42.89,42.83,42.83,75954.34868162141,19.5687,19.5732,19.5459,19.5459,75954.3487
2010-09-22 11:35:00,42.84,42.91,42.82,42.89,49324.4129607766,19.5504,19.5824,19.5413,19.5732,49324.413
2010-09-22 11:40:00,42.89,42.92,42.85,42.86,59687.78696051423,19.5732,19.5869,19.555,19.5596,59687.787
2010-09-22 11:45:00,42.86,42.89,42.82,42.82,40404.0404040404,19.5596,19.5732,19.5413,19.5413,40404.0404
2010-09-22 11:50:00,42.83,42.87,42.8,42.87,45257.7725304998,19.5459,19.5641,19.5322,19.5641,45257.7725
2010-09-22 11:55:00,42.87,42.89,42.85,42.86,43027.67939131576,19.5641,19.5732,19.555,19.5596,43027.6794
2010-09-22 12:00:00,42.86,42.91,42.86,42.86,31483.66784730421,19.5596,19.5824,19.5596,19.5596,31483.6678
2010-09-22 12:05:00,42.86,42.87,42.82,42.83,58638.33136560409,19.5596,19.5641,19.5413,19.5459,58638.3314
2010-09-22 12:10:00,42.83,42.88,42.83,42.86,71100.616555162,19.5459,19.5687,19.5459,19.5596,71100.6166
2010-09-22 12:15:00,42.87,42.88,42.84,42.86,47094.31982159255,19.5641,19.5687,19.5504,19.5596,47094.3198
2010-09-22 12:20:00,42.87,42.89,42.83,42.85,64803.88298570117,19.5641,19.5732,19.5459,19.555,64803.883
2010-09-22 12:25:00,42.85,42.86,42.83,42.84,43945.95303686213,19.555,19.5596,19.5459,19.5504,43945.953
2010-09-22 12:30:00,42.84,42.89,42.83,42.86,60081.33280860554,19.5504,19.5732,19.5459,19.5596,60081.3328
2010-09-22 12:35:00,42.87,42.87,42.82,42.85,55358.78263150991,19.5641,19.5641,19.5413,19.555,55358.7826
2010-09-22 12:40:00,42.84,42.88,42.81,42.85,57326.51187196642,19.5504,19.5687,19.5367,19.555,57326.5119
2010-09-22 12:45:00,42.85,42.91,42.84,42.89,27548.209366391184,19.555,19.5824,19.5504,19.5732,27548.2094
2010-09-22 12:50:00,42.89,42.91,42.86,42.89,66378.06637806637,19.5732,19.5824,19.5596,19.5732,66378.0664
2010-09-22 12:55:00,42.89,42.9,42.85,42.85,56145.87432769251,19.5732,19.5778,19.555,19.555,56145.8743
2010-09-22 13:00:00,42.84,42.89,42.84,42.88,172504.26341335432,19.5504,19.5732,19.5504,19.5687,172504.2634
2010-09-22 13:05:00,42.88,42.89,42.79,42.81,60606.06060606061,19.5687,19.5732,19.5276,19.5367,60606.0606
2010-09-22 13:10:00,42.8,42.83,42.79,42.8,36206.218024399845,19.5322,19.5459,19.5276,19.5322,36206.218
2010-09-22 13:15:00,42.8,42.8,42.74,42.77,33189.03318903319,19.5322,19.5322,19.5048,19.5185,33189.0332
2010-09-22 13:20:00,42.78,42.8,42.77,42.77,62836.15374524466,19.523,19.5322,19.5185,19.5185,62836.1537
2010-09-22 13:25:00,42.76,42.83,42.74,42.81,39223.402859766495,19.5139,19.5459,19.5048,19.5367,39223.4029
2010-09-22 13:30:00,42.81,42.89,42.8,42.86,65722.15663124755,19.5367,19.5732,19.5322,19.5596,65722.1566
2010-09-22 13:35:00,42.86,42.89,42.86,42.88,52603.961694870784,19.5596,19.5732,19.5596,19.5687,52603.9617
2010-09-22 13:40:00,42.88,42.89,42.83,42.83,38305.12921422013,19.5687,19.5732,19.5459,19.5459,38305.1292
2010-09-22 13:45:00,42.83,42.88,42.83,42.87,29122.3927587564,19.5459,19.5687,19.5459,19.5641,29122.3928
2010-09-22 13:50:00,42.88,42.89,42.85,42.86,26629.935720844813,19.5687,19.5732,19.555,19.5596,26629.9357
2010-09-22 13:55:00,42.86,42.86,42.82,42.83,27285.84546766365,19.5596,19.5596,19.5413,19.5459,27285.8455
2010-09-22 14:00:00,42.83,42.87,42.8,42.81,27810.57326511872,19.5459,19.5641,19.5322,19.5367,27810.5733
2010-09-22 14:05:00,42.8,42.8,42.76,42.8,78840.3515676243,19.5322,19.5322,19.5139,19.5322,78840.3516
2010-09-22 14:10:00,42.8,42.83,42.77,42.81,103109.0121999213,19.5322,19.5459,19.5185,19.5367,103109.0122
2010-09-22 14:15:00,42.82,42.83,42.77,42.77,31483.66784730421,19.5413,19.5459,19.5185,19.5185,31483.6678
2010-09-22 14:20:00,42.77,42.81,42.76,42.8,61655.51620097075,19.5185,19.5367,19.5139,19.5322,61655.5162
2010-09-22 14:25:00,42.8,42.81,42.76,42.77,54046.96313787223,19.5322,19.5367,19.5139,19.5185,54046.9631
2010-09-22 14:30:00,42.78,42.81,42.75,42.8,73199.52774498229,19.523,19.5367,19.5094,19.5322,73199.5277
2010-09-22 14:35:00,42.8,42.89,42.79,42.87,92352.09235209235,19.5322,19.5732,19.5276,19.5641,92352.0924
2010-09-22 14:40:00,42.87,42.91,42.86,42.86,63754.42739079103,19.5641,19.5824,19.5596,19.5596,63754.4274
2010-09-22 14:45:00,42.86,42.88,42.84,42.84,48799.68516332153,19.5596,19.5687,19.5504,19.5504,48799.6852
2010-09-22 14:50:00,42.85,42.86,42.82,42.82,36206.218024399845,19.555,19.5596,19.5413,19.5413,36206.218
2010-09-22 14:55:00,42.82,42.9,42.8,42.89,65459.79273252001,19.5413,19.5778,19.5322,19.5732,65459.7927
2010-09-22 15:00:00,42.89,42.93,42.87,42.89,81201.62665617211,19.5732,19.5915,19.5641,19.5732,81201.6267
2010-09-22 15:05:00,42.89,42.9,42.8,42.82,57195.32992260265,19.5732,19.5778,19.5322,19.5413,57195.3299
2010-09-22 15:10:00,42.82,42.85,42.79,42.83,69788.79706152434,19.5413,19.555,19.5276,19.5459,69788.7971
2010-09-22 15:15:00,42.83,42.83,42.73,42.75,72281.25409943592,19.5459,19.5459,19.5002,19.5094,72281.2541
2010-09-22 15:20:00,42.73,42.76,42.69,42.7,156762.42948970222,19.5002,19.5139,19.482,19.4865,156762.4295
2010-09-22 15:25:00,42.7,42.75,42.7,42.73,71494.16240325331,19.4865,19.5094,19.4865,19.5002,71494.1624
2010-09-22 15:30:00,42.73,42.77,42.7,42.77,94713.36744064016,19.5002,19.5185,19.4865,19.5185,94713.3674
2010-09-22 15:35:00,42.77,42.82,42.75,42.77,101797.19270628362,19.5185,19.5413,19.5094,19.5185,101797.1927
2010-09-22 15:40:00,42.77,42.8,42.76,42.78,116883.11688311688,19.5185,19.5322,19.5139,19.523,116883.1169
2010-09-22 15:45:00,42.78,42.79,42.7,42.72,221303.94857667584,19.523,19.5276,19.4865,19.4957,221303.9486
2010-09-22 15:50:00,42.72,42.75,42.7,42.75,284140.1023219205,19.4957,19.5094,19.4865,19.5094,284140.1023
2010-09-22 15:55:00,42.75,42.78,42.67,42.7,535878.2631509905,19.5094,19.523,19.4728,19.4865,535878.2632
2010-09-23 09:30:00,42.32,42.62,42.31,42.56,156631.24754033846,19.3131,19.45,19.3086,19.4226,156631.2475
2010-09-23 09:35:00,42.56,42.56,42.31,42.4,187721.3695395513,19.4226,19.4226,19.3086,19.3496,187721.3695
2010-09-23 09:40:00,42.41,42.44,42.34,42.41,102977.83025055753,19.3542,19.3679,19.3223,19.3542,102977.8303
2010-09-23 09:45:00,42.41,42.41,42.29,42.3,76741.44037780401,19.3542,19.3542,19.2994,19.304,76741.4404
2010-09-23 09:50:00,42.3,42.31,42.21,42.24,70182.34290961563,19.304,19.3086,19.2629,19.2766,70182.3429
2010-09-23 09:55:00,42.24,42.32,42.21,42.22,99304.73566837204,19.2766,19.3131,19.2629,19.2675,99304.7357
2010-09-23 10:00:00,42.24,42.35,42.17,42.19,260264.98753771483,19.2766,19.3268,19.2447,19.2538,260264.9875
2010-09-23 10:05:00,42.2,42.27,42.2,42.2,139052.8663255936,19.2584,19.2903,19.2584,19.2584,139052.8663
2010-09-23 10:10:00,42.21,42.26,42.19,42.24,135904.49954086318,19.2629,19.2857,19.2538,19.2766,135904.4995
2010-09-23 10:15:00,42.24,42.25,42.2,42.23,96812.27863046044,19.2766,19.2812,19.2584,19.2721,96812.2786
2010-09-23 10:20:00,42.22,42.28,42.22,42.28,71756.52630198085,19.2675,19.2949,19.2675,19.2949,71756.5263
2010-09-23 10:25:00,42.28,42.34,42.27,42.33,89072.54361799816,19.2949,19.3223,19.2903,19.3177,89072.5436
2010-09-23 10:30:00,42.34,42.44,42.32,42.41,141020.59556605012,19.3223,19.3679,19.3131,19.3542,141020.5956
2010-09-23 10:35:00,42.41,42.44,42.36,42.41,207529.84389348025,19.3542,19.3679,19.3314,19.3542,207529.8439
2010-09-23 10:40:00,42.41,42.51,42.41,42.49,60474.87865669684,19.3542,19.3998,19.3542,19.3907,60474.8787
2010-09-23 10:45:00,42.5,42.57,42.5,42.5,63229.69959333596,19.3953,19.4272,19.3953,19.3953,63229.6996
2010-09-23 10:50:00,42.5,42.54,42.49,42.51,69264.06926406927,19.3953,19.4135,19.3907,19.3998,69264.0693
2010-09-23 10:55:00,42.51,42.53,42.46,42.5,51685.68804932442,19.3998,19.409,19.377,19.3953,51685.688
2010-09-23 11:00:00,42.5,42.53,42.46,42.52,65853.33858061131,19.3953,19.409,19.377,19.4044,65853.3386
2010-09-23 11:05:00,42.51,42.55,42.5,42.55,36730.94582185491,19.3998,19.4181,19.3953,19.4181,36730.9458
2010-09-23 11:10:00,42.55,42.57,42.48,42.56,63229.69959333596,19.4181,19.4272,19.3861,19.4226,63229.6996
2010-09-23 11:15:00,42.56,42.57,42.49,42.56,47750.229568411385,19.4226,19.4272,19.3907,19.4226,47750.2296
2010-09-23 11:20:00,42.57,42.57,42.52,42.54,66902.79417552146,19.4272,19.4272,19.4044,19.4135,66902.7942
2010-09-23 11:25:00,42.54,42.6,42.52,42.59,61655.51620097075,19.4135,19.4409,19.4044,19.4363,61655.5162
2010-09-23 11:30:00,42.59,42.67,42.58,42.62,104158.46779483143,19.4363,19.4728,19.4318,19.45,104158.4678
2010-09-23 11:35:00,42.63,42.67,42.59,42.59,90121.99921290833,19.4546,19.4728,19.4363,19.4363,90121.9992
2010-09-23 11:40:00,42.59,42.6,42.53,42.55,61917.88009969828,19.4363,19.4409,19.409,19.4181,61917.8801
2010-09-23 11:45:00,42.55,42.57,42.54,42.57,42634.13354322445,19.4181,19.4272,19.4135,19.4272,42634.1335
2010-09-23 11:50:00,42.57,42.57,42.54,42.54,53784.59923914469,19.4272,19.4272,19.4135,19.4135,53784.5992
2010-09-23 11:55:00,42.55,42.61,42.51,42.51,68608.15951725043,19.4181,19.4455,19.3998,19.3998,68608.1595
2010-09-23 12:00:00,42.52,42.54,42.48,42.53,49062.04906204907,19.4044,19.4135,19.3861,19.409,49062.0491
2010-09-23 12:05:00,42.53,42.54,42.51,42.52,42502.951593860686,19.409,19.4135,19.3998,19.4044,42502.9516
2010-09-23 12:10:00,42.53,42.56,42.48,42.48,71494.16240325331,19.409,19.4226,19.3861,19.3861,71494.1624
2010-09-23 12:15:00,42.48,42.5,42.46,42.49,73593.0735930736,19.3861,19.3953,19.377,19.3907,73593.0736
2010-09-23 12:20:00,42.49,42.52,42.44,42.49,60737.242555424375,19.3907,19.4044,19.3679,19.3907,60737.2426
2010-09-23 12:25:00,42.49,42.5,42.45,42.48,29384.756657483933,19.3907,19.3953,19.3725,19.3861,29384.7567
2010-09-23 12:30:00,42.48,42.52,42.46,42.48,49980.32270759544,19.3861,19.4044,19.377,19.3861,49980.3227
2010-09-23 12:35:00,42.49,42.53,42.45,42.47,44733.044733044735,19.3907,19.409,19.3725,19.3816,44733.0447
2010-09-23 12:40:00,42.47,42.54,42.47,42.54,48406.13931523023,19.3816,19.4135,19.3816,19.4135,48406.1393
2010-09-23 12:45:00,42.54,42.56,42.48,42.51,66771.61222615768,19.4135,19.4226,19.3861,19.3998,66771.6122
2010-09-23 12:50:00,42.51,42.57,42.51,42.54,50767.41440377804,19.3998,19.4272,19.3998,19.4135,50767.4144
2010-09-23 12:55:00,42.54,42.6,42.51,42.6,65590.97468188377,19.4135,19.4409,19.3998,19.4409,65590.9747
2010-09-23 13:00:00,42.6,42.64,42.59,42.6,49980.32270759544,19.4409,19.4592,19.4363,19.4409,49980.3227
2010-09-23 13:05:00,42.6,42.61,42.56,42.57,50898.59635314181,19.4409,19.4455,19.4226,19.4272,50898.5964
2010-09-23 13:10:00,42.56,42.57,42.51,42.52,33451.39708776073,19.4226,19.4272,19.3998,19.4044,33451.3971
2010-09-23 13:15:00,42.52,42.52,42.46,42.46,78184.44182080546,19.4044,19.4044,19.377,19.377,78184.4418
2010-09-23 13:20:00,42.45,42.5,42.44,42.5,72412.43604879969,19.3725,19.3953,19.3679,19.3953,72412.436
2010-09-23 13:25:00,42.5,42.5,42.46,42.47,43027.67939131576,19.3953,19.3953,19.377,19.3816,43027.6794
2010-09-23 13:30:00,42.47,42.48,42.42,42.44,95500.45913682276,19.3816,19.3861,19.3588,19.3679,95500.4591
2010-09-23 13:35:00,42.45,42.49,42.45,42.46,37255.67361930999,19.3725,19.3907,19.3725,19.377,37255.6736
2010-09-23 13:40:00,42.46,42.48,42.43,42.46,52472.77974550702,19.377,19.3861,19.3633,19.377,52472.7797
2010-09-23 13:45:00,42.45,42.45,42.35,42.37,113997.113997114,19.3725,19.3725,19.3268,19.3359,113997.114
2010-09-23 13:50:00,42.37,42.43,42.37,42.43,86711.26852945035,19.3359,19.3633,19.3359,19.3633,86711.2685
2010-09-23 13:55:00,42.42,42.44,42.38,42.4,59425.4230617867,19.3588,19.3679,19.3405,19.3496,59425.4231
2010-09-23 14:00:00,42.4,42.48,42.4,42.48,67033.97612488522,19.3496,19.3861,19.3496,19.3861,67033.9761
2010-09-23 14:05:00,42.49,42.49,42.42,42.44,95631.64108618654,19.3907,19.3907,19.3588,19.3679,95631.6411
2010-09-23 14:10:00,42.44,42.44,42.38,42.38,59687.78696051423,19.3679,19.3679,19.3405,19.3405,59687.787
2010-09-23 14:15:00,42.39,42.48,42.38,42.48,76872.62232716779,19.3451,19.3861,19.3405,19.3861,76872.6223
2010-09-23 14:20:00,42.48,42.51,42.47,42.49,70313.5248589794,19.3861,19.3998,19.3816,19.3907,70313.5249
2010-09-23 14:25:00,42.49,42.5,42.45,42.45,77134.98622589532,19.3907,19.3953,19.3725,19.3725,77134.9862
2010-09-23 14:30:00,42.46,42.5,42.46,42.48,58769.513314967866,19.377,19.3953,19.377,19.3861,58769.5133
2010-09-23 14:35:00,42.49,42.51,42.4,42.41,74511.34723861997,19.3907,19.3998,19.3496,19.3542,74511.3472
2010-09-23 14:40:00,42.41,42.44,42.38,42.44,104158.46779483143,19.3542,19.3679,19.3405,19.3679,104158.4678
2010-09-23 14:45:00,42.44,42.44,42.41,42.41,84349.99344090253,19.3679,19.3679,19.3542,19.3542,84349.9934
2010-09-23 14:50:00,42.41,42.41,42.32,42.35,141545.3233635052,19.3542,19.3542,19.3131,19.3268,141545.3234
2010-09-23 14:55:00,42.35,42.35,42.24,42.24,154269.97245179064,19.3268,19.3268,19.2766,19.2766,154269.9725
2010-09-23 15:00:00,42.25,42.29,42.24,42.26,169880.62442607898,19.2812,19.2994,19.2766,19.2857,169880.6244
2010-09-23 15:05:00,42.26,42.26,42.15,42.17,230880.2308802309,19.2857,19.2857,19.2355,19.2447,230880.2309
2010-09-23 15:10:00,42.17,42.23,42.16,42.17,170405.35222353405,19.2447,19.2721,19.2401,19.2447,170405.3522
2010-09-23 15:15:00,42.18,42.2,42.12,42.2,132756.13275613275,19.2492,19.2584,19.2219,19.2584,132756.1328
2010-09-23 15:20:00,42.2,42.22,42.18,42.19,119769.11976911976,19.2584,19.2675,19.2492,19.2538,119769.1198
2010-09-23 15:25:00,42.19,42.19,42.05,42.05,156500.0655909747,19.2538,19.2538,19.1899,19.1899,156500.0656
2010-09-23 15:30:00,42.05,42.11,42.01,42.04,240587.69513314968,19.1899,19.2173,19.1717,19.1853,240587.6951
2010-09-23 15:35:00,42.03,42.05,41.96,42.0,196641.74209628755,19.1808,19.1899,19.1488,19.1671,196641.7421
2010-09-23 15:40:00,41.99,42.01,41.93,41.98,349993.44090253185,19.1625,19.1717,19.1351,19.158,349993.4409
2010-09-23 15:45:00,41.99,42.11,41.99,42.03,304866.8503213958,19.1625,19.2173,19.1625,19.1808,304866.8503
2010-09-23 15:50:00,42.03,42.07,42.03,42.04,242686.60632297,19.1808,19.199,19.1808,19.1853,242686.6063
2010-09-23 15:55:00,42.03,42.1,42.03,42.1,556998.5569985571,19.1808,19.2127,19.1808,19.2127,556998.557
2010-09-24 09:30:00,42.39,42.39,42.19,42.29,459530.36862127774,19.3451,19.3451,19.2538,19.2994,459530.3686
2010-09-24 09:35:00,42.28,42.35,42.25,42.32,218549.12764003675,19.2949,19.3268,19.2812,19.3131,218549.1276
2010-09-24 09:40:00,42.33,42.42,42.28,42.42,323232.3232323232,19.3177,19.3588,19.2949,19.3588,323232.3232
2010-09-24 09:45:00,42.42,42.51,42.4,42.44,315754.9521185885,19.3588,19.3998,19.3496,19.3679,315754.9521
2010-09-24 09:50:00,42.43,42.47,42.34,42.45,252394.0705758888,19.3633,19.3816,19.3223,19.3725,252394.0706
2010-09-24 09:55:00,42.45,42.65,42.44,42.57,287157.2871572872,19.3725,19.4637,19.3679,19.4272,287157.2872
2010-09-24 10:00:00,42.57,42.64,42.51,42.63,170798.89807162536,19.4272,19.4592,19.3998,19.4546,170798.8981
2010-09-24 10:05:00,42.63,42.67,42.53,42.54,303948.5766758494,19.4546,19.4728,19.409,19.4135,303948.5767
2010-09-24 10:10:00,42.53,42.6,42.51,42.52,136560.409287682,19.409,19.4409,19.3998,19.4044,136560.4093
2010-09-24 10:15:00,42.52,42.59,42.52,42.55,74904.89308671126,19.4044,19.4363,19.4044,19.4181,74904.8931
2010-09-24 10:20:00,42.55,42.57,42.51,42.57,128033.58257903712,19.4181,19.4272,19.3998,19.4272,128033.5826
2010-09-24 10:25:00,42.56,42.67,42.56,42.64,181162.272071363,19.4226,19.4728,19.4226,19.4592,181162.2721
2010-09-24 10:30:00,42.64,42.66,42.59,42.59,116227.20713629804,19.4592,19.4683,19.4363,19.4363,116227.2071
2010-09-24 10:35:00,42.58,42.61,42.57,42.61,115308.93349075167,19.4318,19.4455,19.4272,19.4455,115308.9335
2010-09-24 10:40:00,42.61,42.64,42.57,42.58,153482.88075560803,19.4455,19.4592,19.4272,19.4318,153482.8808
2010-09-24 10:45:00,42.57,42.64,42.54,42.57,121868.03095894006,19.4272,19.4592,19.4135,19.4272,121868.031
2010-09-24 10:50:00,42.58,42.59,42.47,42.47,158598.97678079497,19.4318,19.4363,19.3816,19.3816,158598.9768
2010-09-24 10:55:00,42.47,42.54,42.44,42.52,92614.45625081989,19.3816,19.4135,19.3679,19.4044,92614.4563
2010-09-24 11:00:00,42.52,42.57,42.49,42.57,85792.99488390397,19.4044,19.4272,19.3907,19.4272,85792.9949
2010-09-24 11:05:00,42.57,42.6,42.54,42.58,129345.4020726748,19.4272,19.4409,19.4135,19.4318,129345.4021
2010-09-24 11:10:00,42.57,42.63,42.57,42.6,106650.92483274304,19.4272,19.4546,19.4272,19.4409,106650.9248
2010-09-24 11:15:00,42.6,42.64,42.57,42.64,141938.8692115965,19.4409,19.4592,19.4272,19.4592,141938.8692
2010-09-24 11:20:00,42.64,42.64,42.57,42.61,98386.46202282568,19.4592,19.4592,19.4272,19.4455,98386.462
2010-09-24 11:25:00,42.61,42.65,42.6,42.61,96287.5508330054,19.4455,19.4637,19.4409,19.4455,96287.5508
2010-09-24 11:30:00,42.62,42.64,42.59,42.63,80808.0808080808,19.45,19.4592,19.4363,19.4546,80808.0808
2010-09-24 11:35:00,42.63,42.67,42.6,42.67,64541.51908697363,19.4546,19.4728,19.4409,19.4728,64541.5191
2010-09-24 11:40:00,42.67,42.67,42.58,42.6,93663.91184573004,19.4728,19.4728,19.4318,19.4409,93663.9118
2010-09-24 11:45:00,42.61,42.64,42.6,42.64,78971.53351698807,19.4455,19.4592,19.4409,19.4592,78971.5335
2010-09-24 11:50:00,42.64,42.73,42.64,42.67,108618.65407319952,19.4592,19.5002,19.4592,19.4728,108618.6541
2010-09-24 11:55:00,42.67,42.77,42.65,42.77,57064.14797323888,19.4728,19.5185,19.4637,19.5185,57064.148
2010-09-24 12:00:00,42.77,42.77,42.71,42.73,84874.72123835761,19.5185,19.5185,19.4911,19.5002,84874.7212
2010-09-24 12:05:00,42.72,42.8,42.72,42.79,55358.78263150991,19.4957,19.5322,19.4957,19.5276,55358.7826
2010-09-24 12:10:00,42.78,42.79,42.73,42.76,50636.23245441428,19.523,19.5276,19.5002,19.5139,50636.2325
2010-09-24 12:15:00,42.75,42.8,42.75,42.8,50242.68660632297,19.5094,19.5322,19.5094,19.5322,50242.6866
2010-09-24 12:20:00,42.8,42.81,42.76,42.8,60212.51475796931,19.5322,19.5367,19.5139,19.5322,60212.5148
2010-09-24 12:25:00,42.8,42.84,42.79,42.83,57064.14797323888,19.5322,19.5504,19.5276,19.5459,57064.148
2010-09-24 12:30:00,42.83,42.88,42.83,42.86,51816.86999868818,19.5459,19.5687,19.5459,19.5596,51816.87
2010-09-24 12:35:00,42.86,42.89,42.85,42.89,60212.51475796931,19.5596,19.5732,19.555,19.5732,60212.5148
2010-09-24 12:40:00,42.88,42.93,42.85,42.92,77134.98622589532,19.5687,19.5915,19.555,19.5869,77134.9862
2010-09-24 12:45:00,42.92,42.96,42.89,42.93,84743.53928899384,19.5869,19.6052,19.5732,19.5915,84743.5393
2010-09-24 12:50:00,42.92,42.93,42.89,42.92,44601.86278368097,19.5869,19.5915,19.5732,19.5869,44601.8628
2010-09-24 12:55:00,42.92,42.92,42.89,42.91,42634.13354322445,19.5869,19.5869,19.5732,19.5824,42634.1335
2010-09-24 13:00:00,42.9,42.97,42.9,42.93,68214.61366915912,19.5778,19.6098,19.5778,19.5915,68214.6137
2010-09-24 13:05:00,42.93,42.93,42.86,42.86,42240.58769513315,19.5915,19.5915,19.5596,19.5596,42240.5877
2010-09-24 13:10:00,42.87,42.93,42.86,42.91,68608.15951725043,19.5641,19.5915,19.5596,19.5824,68608.1595
2010-09-24 13:15:00,42.92,42.93,42.91,42.91,44995.40863177227,19.5869,19.5915,19.5824,19.5824,44995.4086
2010-09-24 13:20:00,42.91,42.95,42.9,42.94,52341.59779614325,19.5824,19.6006,19.5778,19.5961,52341.5978
2010-09-24 13:25:00,42.94,42.99,42.93,42.96,57195.32992260265,19.5961,19.6189,19.5915,19.6052,57195.3299
2010-09-24 13:30:00,42.96,43.0,42.95,42.99,102584.28440246622,19.6052,19.6234,19.6006,19.6189,102584.2844
2010-09-24 13:35:00,42.99,43.05,42.99,43.02,68345.7956185229,19.6189,19.6463,19.6189,19.6326,68345.7956
2010-09-24 13:40:00,43.02,43.03,42.99,43.01,45520.13642922734,19.6326,19.6371,19.6189,19.628,45520.1364
2010-09-24 13:45:00,43.0,43.03,42.96,42.99,73986.6194411649,19.6234,19.6371,19.6052,19.6189,73986.6194
2010-09-24 13:50:00,42.99,43.01,42.96,43.01,72543.61799816345,19.6189,19.628,19.6052,19.628,72543.618
2010-09-24 13:55:00,43.0,43.04,42.99,43.01,88416.63387117932,19.6234,19.6417,19.6189,19.628,88416.6339
2010-09-24 14:00:00,43.01,43.05,43.0,43.01,61261.97035287945,19.628,19.6463,19.6234,19.628,61261.9704
2010-09-24 14:05:00,43.01,43.03,43.0,43.01,67165.15807424899,19.628,19.6371,19.6234,19.628,67165.1581
2010-09-24 14:10:00,43.01,43.03,42.96,43.01,89334.9075167257,19.628,19.6371,19.6052,19.628,89334.9075
2010-09-24 14:15:00,43.01,43.05,42.97,43.02,88023.08802308803,19.628,19.6463,19.6098,19.6326,88023.088
2010-09-24 14:20:00,43.02,43.02,42.99,43.0,70444.70680834318,19.6326,19.6326,19.6189,19.6234,70444.7068
2010-09-24 14:25:00,43.0,43.06,42.99,43.03,88810.17971927063,19.6234,19.6508,19.6189,19.6371,88810.1797
2010-09-24 14:30:00,43.03,43.07,43.01,43.03,121736.84900957628,19.6371,19.6554,19.628,19.6371,121736.849
2010-09-24 14:35:00,43.04,43.1,43.03,43.09,92220.9104027286,19.6417,19.6691,19.6371,19.6645,92220.9104
2010-09-24 14:40:00,43.09,43.11,43.06,43.11,77790.89597271416,19.6645,19.6736,19.6508,19.6736,77790.896
2010-09-24 14:45:00,43.11,43.12,43.07,43.07,82775.81004853733,19.6736,19.6782,19.6554,19.6554,82775.81
2010-09-24 14:50:00,43.08,43.08,43.01,43.01,161353.7977174341,19.66,19.66,19.628,19.628,161353.7977
2010-09-24 14:55:00,43.01,43.07,43.0,43.03,134986.2258953168,19.628,19.6554,19.6234,19.6371,134986.2259
2010-09-24 15:00:00,43.02,43.04,42.95,42.97,113865.93204775023,19.6326,19.6417,19.6006,19.6098,113865.932
2010-09-24 15:05:00,42.97,43.0,42.93,42.97,81070.44470680834,19.6098,19.6234,19.5915,19.6098,81070.4447
2010-09-24 15:10:00,42.97,43.03,42.96,42.99,86580.08658008659,19.6098,19.6371,19.6052,19.6189,86580.0866
2010-09-24 15:15:00,42.99,43.01,42.96,42.96,89334.9075167257,19.6189,19.628,19.6052,19.6052,89334.9075
2010-09-24 15:20:00,42.96,42.98,42.95,42.95,73986.6194411649,19.6052,19.6143,19.6006,19.6006,73986.6194
2010-09-24 15:25:00,42.96,42.98,42.88,42.92,155844.15584415584,19.6052,19.6143,19.5687,19.5869,155844.1558
2010-09-24 15:30:00,42.93,42.96,42.89,42.94,83169.35589662862,19.5915,19.6052,19.5732,19.5961,83169.3559
2010-09-24 15:35:00,42.93,43.01,42.93,43.0,111504.65695920242,19.5915,19.628,19.5915,19.6234,111504.657
2010-09-24 15:40:00,42.99,43.03,42.95,42.96,126065.85333858062,19.6189,19.6371,19.6006,19.6052,126065.8533
2010-09-24 15:45:00,42.96,43.01,42.96,42.96,223796.40561458745,19.6052,19.628,19.6052,19.6052,223796.4056
2010-09-24 15:50:00,42.97,42.99,42.92,42.93,296471.20556211466,19.6098,19.6189,19.5869,19.5915,296471.2056
2010-09-24 15:55:00,42.93,42.96,42.89,42.96,434605.79824216187,19.5915,19.6052,19.5732,19.6052,434605.7982
2010-09-27 09:30:00,43.09,43.15,42.98,43.06,167256.98543880362,19.6645,19.6919,19.6143,19.6508,167256.9854
2010-09-27 09:35:00,43.06,43.17,43.06,43.11,92614.45625081989,19.6508,19.701,19.6508,19.6736,92614.4563
2010-09-27 09:40:00,43.1,43.1,42.97,42.98,73461.89164370982,19.6691,19.6691,19.6098,19.6143,73461.8916
2010-09-27 09:45:00,42.98,43.01,42.84,42.86,129738.9479207661,19.6143,19.628,19.5504,19.5596,129738.9479
2010-09-27 09:50:00,42.86,42.96,42.86,42.95,115833.66128820674,19.5596,19.6052,19.5596,19.6006,115833.6613
2010-09-27 09:55:00,42.93,42.96,42.77,42.77,123048.66850321396,19.5915,19.6052,19.5185,19.5185,123048.6685
2010-09-27 10:00:00,42.77,42.83,42.77,42.8,89597.27141545323,19.5185,19.5459,19.5185,19.5322,89597.2714
2010-09-27 10:05:00,42.8,42.83,42.77,42.83,87235.99632690543,19.5322,19.5459,19.5185,19.5459,87235.9963
2010-09-27 10:10:00,42.83,42.86,42.79,42.79,64541.51908697363,19.5459,19.5596,19.5276,19.5276,64541.5191
2010-09-27 10:15:00,42.79,42.82,42.76,42.8,58244.78551751279,19.5276,19.5413,19.5139,19.5322,58244.7855
2010-09-27 10:20:00,42.8,42.86,42.77,42.85,77659.71402335039,19.5322,19.5596,19.5185,19.555,77659.714
2010-09-27 10:25:00,42.86,42.96,42.86,42.94,87629.54217499672,19.5596,19.6052,19.5596,19.5961,87629.5422
2010-09-27 10:30:00,42.93,42.98,42.89,42.97,68739.34146661419,19.5915,19.6143,19.5732,19.6098,68739.3415
2010-09-27 10:35:00,42.98,42.99,42.88,42.93,60868.42450478814,19.6143,19.6189,19.5687,19.5915,60868.4245
2010-09-27 10:40:00,42.93,43.03,42.92,43.02,107306.83457956184,19.5915,19.6371,19.5869,19.6326,107306.8346
2010-09-27 10:45:00,43.02,43.02,42.94,42.96,58638.33136560409,19.6326,19.6326,19.5961,19.6052,58638.3314
2010-09-27 10:50:00,42.95,42.96,42.89,42.93,55358.78263150991,19.6006,19.6052,19.5732,19.5915,55358.7826
2010-09-27 10:55:00,42.94,42.97,42.91,42.96,40666.40430276794,19.5961,19.6098,19.5824,19.6052,40666.4043
2010-09-27 11:00:00,42.95,42.97,42.87,42.89,45651.31837859111,19.6006,19.6098,19.5641,19.5732,45651.3184
2010-09-27 11:05:00,42.89,42.91,42.84,42.91,54178.145087236,19.5732,19.5824,19.5504,19.5824,54178.1451
2010-09-27 11:10:00,42.91,42.94,42.78,42.78,99698.28151646334,19.5824,19.5961,19.523,19.523,99698.2815
2010-09-27 11:15:00,42.78,42.81,42.7,42.77,145874.3276925095,19.523,19.5367,19.4865,19.5185,145874.3277
2010-09-27 11:20:00,42.77,42.77,42.71,42.73,79365.07936507936,19.5185,19.5185,19.4911,19.5002,79365.0794
2010-09-27 11:25:00,42.74,42.75,42.7,42.73,108487.47212383576,19.5048,19.5094,19.4865,19.5002,108487.4721
2010-09-27 11:30:00,42.73,42.8,42.72,42.76,70707.07070707071,19.5002,19.5322,19.4957,19.5139,70707.0707
2010-09-27 11:35:00,42.77,42.8,42.7,42.7,72018.89020070838,19.5185,19.5322,19.4865,19.4865,72018.8902
2010-09-27 11:40:00,42.7,42.78,42.7,42.73,60474.87865669684,19.4865,19.523,19.4865,19.5002,60474.8787
2010-09-27 11:45:00,42.74,42.8,42.7,42.73,52735.14364423456,19.5048,19.5322,19.4865,19.5002,52735.1436
2010-09-27 11:50:00,42.73,42.81,42.7,42.8,160829.06991997905,19.5002,19.5367,19.4865,19.5322,160829.0699
2010-09-27 11:55:00,42.8,42.8,42.75,42.78,21776.203594385413,19.5322,19.5322,19.5094,19.523,21776.2036
2010-09-27 12:00:00,42.78,42.8,42.77,42.79,71494.16240325331,19.523,19.5322,19.5185,19.5276,71494.1624
2010-09-27 12:05:00,42.79,42.8,42.74,42.76,23481.568936114392,19.5276,19.5322,19.5048,19.5139,23481.5689
2010-09-27 12:10:00,42.75,42.82,42.74,42.8,67821.06782106782,19.5094,19.5413,19.5048,19.5322,67821.0678
2010-09-27 12:15:00,42.8,42.85,42.8,42.8,38436.31116358389,19.5322,19.555,19.5322,19.5322,38436.3112
2010-09-27 12:20:00,42.8,42.83,42.78,42.82,39092.22091040273,19.5322,19.5459,19.523,19.5413,39092.2209
2010-09-27 12:25:00,42.81,42.86,42.8,42.86,35812.672176308544,19.5367,19.5596,19.5322,19.5596,35812.6722
2010-09-27 12:30:00,42.86,42.87,42.83,42.87,36993.30972058245,19.5596,19.5641,19.5459,19.5641,36993.3097
2010-09-27 12:35:00,42.87,42.87,42.8,42.83,172241.8995146268,19.5641,19.5641,19.5322,19.5459,172241.8995
2010-09-27 12:40:00,42.84,42.87,42.81,42.83,54178.145087236,19.5504,19.5641,19.5367,19.5459,54178.1451
2010-09-27 12:45:00,42.83,42.83,42.8,42.82,32664.30539157812,19.5459,19.5459,19.5322,19.5413,32664.3054
2010-09-27 12:50:00,42.82,42.85,42.8,42.84,41191.13210022301,19.5413,19.555,19.5322,19.5504,41191.1321
2010-09-27 12:55:00,42.85,42.88,42.84,42.85,33713.76098648826,19.555,19.5687,19.5504,19.555,33713.761
2010-09-27 13:00:00,42.86,42.87,42.83,42.87,52341.59779614325,19.5596,19.5641,19.5459,19.5641,52341.5978
2010-09-27 13:05:00,42.87,42.9,42.86,42.88,32926.669290305654,19.5641,19.5778,19.5596,19.5687,32926.6693
2010-09-27 13:10:00,42.87,42.91,42.84,42.89,42371.76964449692,19.5641,19.5824,19.5504,19.5732,42371.7696
2010-09-27 13:15:00,42.89,42.91,42.86,42.89,31746.031746031746,19.5732,19.5824,19.5596,19.5732,31746.0317
2010-09-27 13:20:00,42.89,42.92,42.86,42.91,51160.96025186934,19.5732,19.5869,19.5596,19.5824,51160.9603
2010-09-27 13:25:00,42.9,42.95,42.9,42.95,45651.31837859111,19.5778,19.6006,19.5778,19.6006,45651.3184
2010-09-27 13:30:00,42.94,42.97,42.93,42.96,62311.42594778958,19.5961,19.6098,19.5915,19.6052,62311.4259
2010-09-27 13:35:00,42.96,42.98,42.95,42.97,33582.579037124495,19.6052,19.6143,19.6006,19.6098,33582.579
2010-09-27 13:40:00,42.98,43.02,42.97,43.0,65328.61078315624,19.6143,19.6326,19.6098,19.6234,65328.6108
2010-09-27 13:45:00,43.0,43.05,42.99,43.02,81332.80860553589,19.6234,19.6463,19.6189,19.6326,81332.8086
2010-09-27 13:50:00,43.02,43.05,43.02,43.04,45913.68227731864,19.6326,19.6463,19.6326,19.6417,45913.6823
2010-09-27 13:55:00,43.04,43.07,43.04,43.06,65984.52052997508,19.6417,19.6554,19.6417,19.6508,65984.5205
2010-09-27 14:00:00,43.05,43.07,43.02,43.06,54702.87288469107,19.6463,19.6554,19.6326,19.6508,54702.8729
2010-09-27 14:05:00,43.07,43.09,43.05,43.05,70182.34290961563,19.6554,19.6645,19.6463,19.6463,70182.3429
2010-09-27 14:10:00,43.05,43.08,43.04,43.08,58638.33136560409,19.6463,19.66,19.6417,19.66,58638.3314
2010-09-27 14:15:00,43.08,43.11,43.05,43.09,77790.89597271416,19.66,19.6736,19.6463,19.6645,77790.896
2010-09-27 14:20:00,43.09,43.12,43.08,43.09,74248.98333989244,19.6645,19.6782,19.66,19.6645,74248.9833
2010-09-27 14:25:00,43.08,43.09,43.05,43.09,46700.77397350125,19.66,19.6645,19.6463,19.6645,46700.774
2010-09-27 14:30:00,43.09,43.11,43.03,43.03,100091.82736455464,19.6645,19.6736,19.6371,19.6371,100091.8274
2010-09-27 14:35:00,43.04,43.15,43.03,43.13,179325.72478027025,19.6417,19.6919,19.6371,19.6828,179325.7248
2010-09-27 14:40:00,43.13,43.25,43.13,43.24,250819.8871835236,19.6828,19.7375,19.6828,19.733,250819.8872
2010-09-27 14:45:00,43.24,43.28,43.24,43.27,190082.6446280992,19.733,19.7512,19.733,19.7467,190082.6446
2010-09-27 14:50:00,43.26,43.27,43.22,43.25,74380.1652892562,19.7421,19.7467,19.7238,19.7375,74380.1653
2010-09-27 14:55:00,43.25,43.25,43.2,43.21,72805.981896891,19.7375,19.7375,19.7147,19.7193,72805.9819
2010-09-27 15:00:00,43.21,43.21,43.15,43.17,65328.61078315624,19.7193,19.7193,19.6919,19.701,65328.6108
2010-09-27 15:05:00,43.17,43.19,43.16,43.19,59687.78696051423,19.701,19.7102,19.6965,19.7102,59687.787
2010-09-27 15:10:00,43.19,43.21,43.18,43.18,61130.78840351568,19.7102,19.7193,19.7056,19.7056,61130.7884
2010-09-27 15:15:00,43.18,43.19,43.13,43.13,94319.82159254886,19.7056,19.7102,19.6828,19.6828,94319.8216
2010-09-27 15:20:00,43.13,43.16,43.13,43.13,95369.277187459,19.6828,19.6965,19.6828,19.6828,95369.2772
2010-09-27 15:25:00,43.13,43.2,43.12,43.18,145087.2359963269,19.6828,19.7147,19.6782,19.7056,145087.236
2010-09-27 15:30:00,43.18,43.18,43.12,43.12,47225.50177095632,19.7056,19.7056,19.6782,19.6782,47225.5018
2010-09-27 15:35:00,43.12,43.12,43.07,43.08,105732.65118719664,19.6782,19.6782,19.6554,19.66,105732.6512
2010-09-27 15:40:00,43.09,43.09,43.02,43.05,166207.52984389348,19.6645,19.6645,19.6326,19.6463,166207.5298
2010-09-27 15:45:00,43.05,43.05,42.99,43.01,147448.5110848747,19.6463,19.6463,19.6189,19.628,147448.5111
2010-09-27 15:50:00,43.01,43.02,42.96,42.96,155581.79194542833,19.628,19.6326,19.6052,19.6052,155581.7919
2010-09-27 15:55:00,42.97,42.97,42.87,42.9,745113.4723861996,19.6098,19.6098,19.5641,19.5778,745113.4724
2010-09-28 09:30:00,43.07,43.08,42.91,43.01,275613.27561327565,19.6554,19.66,19.5824,19.628,275613.2756
2010-09-28 09:35:00,43.01,43.05,42.9,42.93,190607.37242555423,19.628,19.6463,19.5778,19.5915,190607.3724
2010-09-28 09:40:00,42.92,42.99,42.82,42.93,199134.19913419915,19.5869,19.6189,19.5413,19.5915,199134.1991
2010-09-28 09:45:00,42.93,42.99,42.87,42.96,178013.90528663257,19.5915,19.6189,19.5641,19.6052,178013.9053
2010-09-28 09:50:00,42.95,43.05,42.94,42.99,118194.93637675456,19.6006,19.6463,19.5961,19.6189,118194.9364
2010-09-28 09:55:00,42.99,42.99,42.93,42.93,119506.75587039224,19.6189,19.6189,19.5915,19.5915,119506.7559
2010-09-28 10:00:00,42.93,42.94,42.76,42.85,420306.9657615112,19.5915,19.5961,19.5139,19.555,420306.9658
2010-09-28 10:05:00,42.85,42.89,42.8,42.85,170405.35222353405,19.555,19.5732,19.5322,19.555,170405.3522
2010-09-28 10:10:00,42.85,42.87,42.8,42.87,187983.7334382789,19.555,19.5641,19.5322,19.5641,187983.7334
2010-09-28 10:15:00,42.87,42.93,42.83,42.89,119113.21002230092,19.5641,19.5915,19.5459,19.5732,119113.21
2010-09-28 10:20:00,42.89,42.93,42.84,42.88,280860.5535878263,19.5732,19.5915,19.5504,19.5687,280860.5536
2010-09-28 10:25:00,42.89,42.95,42.86,42.92,178538.63308408763,19.5732,19.6006,19.5596,19.5869,178538.6331
2010-09-28 10:30:00,42.92,43.02,42.92,42.97,249245.7037911584,19.5869,19.6326,19.5869,19.6098,249245.7038
2010-09-28 10:35:00,42.97,42.99,42.95,42.97,110586.38331365604,19.6098,19.6189,19.6006,19.6098,110586.3833
2010-09-28 10:40:00,42.97,43.07,42.96,43.06,109012.19992129084,19.6098,19.6554,19.6052,19.6508,109012.1999
2010-09-28 10:45:00,43.06,43.12,43.03,43.07,173553.71900826448,19.6508,19.6782,19.6371,19.6554,173553.719
2010-09-28 10:50:00,43.07,43.13,43.06,43.09,246884.4287026105,19.6554,19.6828,19.6508,19.6645,246884.4287
2010-09-28 10:55:00,43.09,43.15,43.09,43.11,167388.1673881674,19.6645,19.6919,19.6645,19.6736,167388.1674
2010-09-28 11:00:00,43.11,43.15,43.08,43.09,209366.391184573,19.6736,19.6919,19.66,19.6645,209366.3912
2010-09-28 11:05:00,43.1,43.13,43.08,43.09,96943.46057982424,19.6691,19.6828,19.66,19.6645,96943.4606
2010-09-28 11:10:00,43.09,43.15,43.09,43.12,105995.01508592418,19.6645,19.6919,19.6645,19.6782,105995.0151
2010-09-28 11:15:00,43.12,43.25,43.11,43.24,113865.93204775023,19.6782,19.7375,19.6736,19.733,113865.932
2010-09-28 11:20:00,43.25,43.3,43.23,43.29,110192.83746556472,19.7375,19.7604,19.7284,19.7558,110192.8375
2010-09-28 11:25:00,43.29,43.37,43.25,43.34,182211.7276662732,19.7558,19.7923,19.7375,19.7786,182211.7277
2010-09-28 11:30:00,43.34,43.44,43.34,43.35,170930.08002098912,19.7786,19.8242,19.7786,19.7832,170930.08
2010-09-28 11:35:00,43.35,43.42,43.35,43.41,127771.2186803096,19.7832,19.8151,19.7832,19.8106,127771.2187
2010-09-28 11:40:00,43.41,43.44,43.38,43.41,150728.0598189689,19.8106,19.8242,19.7969,19.8106,150728.0598
2010-09-28 11:45:00,43.41,43.44,43.4,43.44,75298.43893480257,19.8106,19.8242,19.806,19.8242,75298.4389
2010-09-28 11:50:00,43.44,43.44,43.37,43.39,92614.45625081989,19.8242,19.8242,19.7923,19.8014,92614.4563
2010-09-28 11:55:00,43.39,43.39,43.34,43.37,135379.7717434081,19.8014,19.8014,19.7786,19.7923,135379.7717
2010-09-28 12:00:00,43.39,43.44,43.36,43.43,276400.3673094582,19.8014,19.8242,19.7877,19.8197,276400.3673
2010-09-28 12:05:00,43.43,43.45,43.41,43.41,181424.6359700905,19.8197,19.8288,19.8106,19.8106,181424.636
2010-09-28 12:10:00,43.41,43.45,43.4,43.41,130001.31181949364,19.8106,19.8288,19.806,19.8106,130001.3118
2010-09-28 12:15:00,43.41,43.44,43.4,43.42,51816.86999868818,19.8106,19.8242,19.806,19.8151,51816.87
2010-09-28 12:20:00,43.43,43.45,43.42,43.43,80545.71690935327,19.8197,19.8288,19.8151,19.8197,80545.7169
2010-09-28 12:25:00,43.43,43.45,43.39,43.39,83562.90174471993,19.8197,19.8288,19.8014,19.8014,83562.9017
2010-09-28 12:30:00,43.4,43.42,43.34,43.38,131050.7674144038,19.806,19.8151,19.7786,19.7969,131050.7674
2010-09-28 12:35:00,43.37,43.43,43.37,43.41,50111.5046569592,19.7923,19.8197,19.7923,19.8106,50111.5047
2010-09-28 12:40:00,43.41,43.41,43.37,43.38,43814.77108749836,19.8106,19.8106,19.7923,19.7969,43814.7711
2010-09-28 12:45:00,43.39,43.43,43.37,43.4,50898.59635314181,19.8014,19.8197,19.7923,19.806,50898.5964
2010-09-28 12:50:00,43.4,43.41,43.39,43.4,27023.48156893612,19.806,19.8106,19.8014,19.806,27023.4816
2010-09-28 12:55:00,43.4,43.43,43.39,43.42,35812.672176308544,19.806,19.8197,19.8014,19.8151,35812.6722
2010-09-28 13:00:00,43.43,43.44,43.38,43.39,92614.45625081989,19.8197,19.8242,19.7969,19.8014,92614.4563
2010-09-28 13:05:00,43.39,43.39,43.3,43.34,136560.409287682,19.8014,19.8014,19.7604,19.7786,136560.4093
2010-09-28 13:10:00,43.33,43.35,43.3,43.34,49193.231011412834,19.774,19.7832,19.7604,19.7786,49193.231
2010-09-28 13:15:00,43.33,43.34,43.29,43.31,50111.5046569592,19.774,19.7786,19.7558,19.7649,50111.5047
2010-09-28 13:20:00,43.33,43.34,43.31,43.34,26105.207923389746,19.774,19.7786,19.7649,19.7786,26105.2079
2010-09-28 13:25:00,43.34,43.35,43.3,43.33,71756.52630198085,19.7786,19.7832,19.7604,19.774,71756.5263
2010-09-28 13:30:00,43.33,43.42,43.32,43.41,83431.71979535616,19.774,19.8151,19.7695,19.8106,83431.7198
2010-09-28 13:35:00,43.41,43.45,43.41,43.44,98386.46202282568,19.8106,19.8288,19.8106,19.8242,98386.462
2010-09-28 13:40:00,43.44,43.45,43.4,43.44,102190.73855437493,19.8242,19.8288,19.806,19.8242,102190.7386
2010-09-28 13:45:00,43.45,43.45,43.39,43.43,74380.1652892562,19.8288,19.8288,19.8014,19.8197,74380.1653
2010-09-28 13:50:00,43.44,43.52,43.44,43.51,215400.76085530632,19.8242,19.8608,19.8242,19.8562,215400.7609
2010-09-28 13:55:00,43.5,43.51,43.48,43.49,78053.2598714417,19.8516,19.8562,19.8425,19.8471,78053.2599
2010-09-28 14:00:00,43.49,43.5,43.43,43.44,101403.64685819233,19.8471,19.8516,19.8197,19.8242,101403.6469
2010-09-28 14:05:00,43.44,43.48,43.43,43.48,88547.8158205431,19.8242,19.8425,19.8197,19.8425,88547.8158
2010-09-28 14:10:00,43.48,43.53,43.48,43.48,116883.11688311688,19.8425,19.8653,19.8425,19.8425,116883.1169
2010-09-28 14:15:00,43.48,43.51,43.46,43.47,79627.4432638069,19.8425,19.8562,19.8334,19.8379,79627.4433
2010-09-28 14:20:00,43.47,43.49,43.44,43.44,75691.98478289388,19.8379,19.8471,19.8242,19.8242,75691.9848
2010-09-28 14:25:00,43.45,43.47,43.33,43.34,124098.1240981241,19.8288,19.8379,19.774,19.7786,124098.1241
2010-09-28 14:30:00,43.33,43.38,43.31,43.37,93401.5479470025,19.774,19.7969,19.7649,19.7923,93401.5479
2010-09-28 14:35:00,43.37,43.37,43.31,43.34,101797.19270628362,19.7923,19.7923,19.7649,19.7786,101797.1927
2010-09-28 14:40:00,43.34,43.36,43.25,43.31,85661.81293454021,19.7786,19.7877,19.7375,19.7649,85661.8129
2010-09-28 14:45:00,43.31,43.31,43.2,43.25,115964.84323757052,19.7649,19.7649,19.7147,19.7375,115964.8432
2010-09-28 14:50:00,43.25,43.28,43.21,43.25,69395.25121343303,19.7375,19.7512,19.7193,19.7375,69395.2512
2010-09-28 14:55:00,43.25,43.28,43.18,43.26,136298.0453889545,19.7375,19.7512,19.7056,19.7421,136298.0454
2010-09-28 15:00:00,43.25,43.28,43.22,43.28,119244.3919716647,19.7375,19.7512,19.7238,19.7512,119244.392
2010-09-28 15:05:00,43.28,43.36,43.26,43.36,110979.92916174736,19.7512,19.7877,19.7421,19.7877,110979.9292
2010-09-28 15:10:00,43.36,43.47,43.33,43.44,183917.0930080021,19.7877,19.8379,19.774,19.8242,183917.093
2010-09-28 15:15:00,43.44,43.47,43.41,43.47,141676.50531286895,19.8242,19.8379,19.8106,19.8379,141676.5053
2010-09-28 15:20:00,43.47,43.49,43.44,43.45,75560.8028335301,19.8379,19.8471,19.8242,19.8288,75560.8028
2010-09-28 15:25:00,43.44,43.49,43.42,43.44,114784.2056932966,19.8242,19.8471,19.8151,19.8242,114784.2057
2010-09-28 15:30:00,43.44,43.47,43.41,43.47,209497.5731339368,19.8242,19.8379,19.8106,19.8379,209497.5731
2010-09-28 15:35:00,43.48,43.58,43.47,43.57,265118.7196641742,19.8425,19.8881,19.8379,19.8836,265118.7197
2010-09-28 15:40:00,43.57,43.63,43.57,43.62,389741.5715597534,19.8836,19.911,19.8836,19.9064,389741.5716
2010-09-28 15:45:00,43.61,43.73,43.6,43.69,648170.0118063755,19.9018,19.9566,19.8973,19.9383,648170.0118
2010-09-28 15:50:00,43.68,43.74,43.66,43.7,298307.7528532074,19.9338,19.9612,19.9246,19.9429,298307.7529
2010-09-28 15:55:00,43.7,43.71,43.52,43.52,855437.4918011281,19.9429,19.9475,19.8608,19.8608,855437.4918
2010-09-29 09:30:00,43.47,43.5,43.26,43.45,243473.69801915257,19.8379,19.8516,19.7421,19.8288,243473.698
2010-09-29 09:35:00,43.44,43.45,43.36,43.42,165551.62009707466,19.8242,19.8288,19.7877,19.8151,165551.6201
2010-09-29 09:40:00,43.41,43.45,43.37,43.4,187065.4597927325,19.8106,19.8288,19.7923,19.806,187065.4598
2010-09-29 09:45:00,43.41,43.5,43.41,43.44,142857.14285714287,19.8106,19.8516,19.8106,19.8242,142857.1429
2010-09-29 09:50:00,43.44,43.44,43.26,43.27,221566.3124754034,19.8242,19.8242,19.7421,19.7467,221566.3125
2010-09-29 09:55:00,43.27,43.28,43.18,43.27,279811.0979929162,19.7467,19.7512,19.7056,19.7467,279811.098
2010-09-29 10:00:00,43.26,43.41,43.23,43.41,212514.75796930343,19.7421,19.8106,19.7284,19.8106,212514.758
2010-09-29 10:05:00,43.41,43.51,43.41,43.47,209891.11898202807,19.8106,19.8562,19.8106,19.8379,209891.119
2010-09-29 10:10:00,43.46,43.6,43.45,43.56,230486.6850321396,19.8334,19.8973,19.8288,19.879,230486.685
2010-09-29 10:15:00,43.56,43.57,43.41,43.42,162665.61721107177,19.879,19.8836,19.8106,19.8151,162665.6172
2010-09-29 10:20:00,43.43,43.43,43.3,43.31,167519.34933753117,19.8197,19.8197,19.7604,19.7649,167519.3493
2010-09-29 10:25:00,43.31,43.31,43.22,43.3,84349.99344090253,19.7649,19.7649,19.7238,19.7604,84349.9934
2010-09-29 10:30:00,43.31,43.37,43.29,43.3,245310.2453102453,19.7649,19.7923,19.7558,19.7604,245310.2453
2010-09-29 10:35:00,43.3,43.34,43.27,43.34,128951.8562245835,19.7604,19.7786,19.7467,19.7786,128951.8562
2010-09-29 10:40:00,43.34,43.43,43.34,43.37,192181.55581791943,19.7786,19.8197,19.7786,19.7923,192181.5558
2010-09-29 10:45:00,43.37,43.45,43.31,43.42,111898.20280729372,19.7923,19.8288,19.7649,19.8151,111898.2028
2010-09-29 10:50:00,43.43,43.43,43.37,43.37,115833.66128820674,19.8197,19.8197,19.7923,19.7923,115833.6613
2010-09-29 10:55:00,43.37,43.39,43.31,43.35,152958.15295815296,19.7923,19.8014,19.7649,19.7832,152958.153
2010-09-29 11:00:00,43.34,43.42,43.29,43.39,202282.56591892955,19.7786,19.8151,19.7558,19.8014,202282.5659
2010-09-29 11:05:00,43.39,43.41,43.34,43.36,97861.7342253706,19.8014,19.8106,19.7786,19.7877,97861.7342
2010-09-29 11:10:00,43.36,43.39,43.32,43.33,106519.74288337924,19.7877,19.8014,19.7695,19.774,106519.7429
2010-09-29 11:15:00,43.34,43.34,43.28,43.3,101010.10101010102,19.7786,19.7786,19.7512,19.7604,101010.101
2010-09-29 11:20:00,43.3,43.44,43.3,43.44,99698.28151646334,19.7604,19.8242,19.7604,19.8242,99698.2815
2010-09-29 11:25:00,43.44,43.46,43.39,43.44,131969.04105995016,19.8242,19.8334,19.8014,19.8242,131969.0411
2010-09-29 11:30:00,43.43,43.47,43.41,43.47,81463.99055489965,19.8197,19.8379,19.8106,19.8379,81463.9906
2010-09-29 11:35:00,43.47,43.52,43.47,43.51,60474.87865669684,19.8379,19.8608,19.8379,19.8562,60474.8787
2010-09-29 11:40:00,43.51,43.52,43.47,43.5,62967.33569460842,19.8562,19.8608,19.8379,19.8516,62967.3357
2010-09-29 11:45:00,43.5,43.55,43.47,43.48,62442.60789715336,19.8516,19.8744,19.8379,19.8425,62442.6079
2010-09-29 11:50:00,43.48,43.54,43.48,43.53,59163.059163059166,19.8425,19.8699,19.8425,19.8653,59163.0592
2010-09-29 11:55:00,43.53,43.57,43.53,43.55,82906.99199790109,19.8653,19.8836,19.8653,19.8744,82906.992
2010-09-29 12:00:00,43.56,43.64,43.55,43.63,156237.70169224715,19.879,19.9155,19.8744,19.911,156237.7017
2010-09-29 12:05:00,43.63,43.65,43.62,43.64,63360.881542699724,19.911,19.9201,19.9064,19.9155,63360.8815
2010-09-29 12:10:00,43.64,43.66,43.62,43.66,94713.36744064016,19.9155,19.9246,19.9064,19.9246,94713.3674
2010-09-29 12:15:00,43.65,43.68,43.63,43.64,78446.80571953299,19.9201,19.9338,19.911,19.9155,78446.8057
2010-09-29 12:20:00,43.64,43.73,43.63,43.73,51948.05194805195,19.9155,19.9566,19.911,19.9566,51948.0519
2010-09-29 12:25:00,43.73,43.73,43.7,43.72,62442.60789715336,19.9566,19.9566,19.9429,19.952,62442.6079
2010-09-29 12:30:00,43.71,43.72,43.61,43.63,94844.54939000394,19.9475,19.952,19.9018,19.911,94844.5494
2010-09-29 12:35:00,43.62,43.65,43.4,43.65,173291.35510953693,19.9064,19.9201,19.806,19.9201,173291.3551
2010-09-29 12:40:00,43.65,43.72,43.63,43.72,41322.31404958678,19.9201,19.952,19.911,19.952,41322.314
2010-09-29 12:45:00,43.71,43.72,43.66,43.7,59556.60501115047,19.9475,19.952,19.9246,19.9429,59556.605
2010-09-29 12:50:00,43.7,43.73,43.69,43.71,42502.951593860686,19.9429,19.9566,19.9383,19.9475,42502.9516
2010-09-29 12:55:00,43.71,43.76,43.71,43.75,159123.70457825004,19.9475,19.9703,19.9475,19.9657,159123.7046
2010-09-29 13:00:00,43.74,43.81,43.72,43.81,122523.9407057589,19.9612,19.9931,19.952,19.9931,122523.9407
2010-09-29 13:05:00,43.81,43.81,43.73,43.74,106650.92483274304,19.9931,19.9931,19.9566,19.9612,106650.9248
2010-09-29 13:10:00,43.75,43.79,43.74,43.76,54440.50898596353,19.9657,19.984,19.9612,19.9703,54440.509
2010-09-29 13:15:00,43.76,43.79,43.75,43.79,60606.06060606061,19.9703,19.984,19.9657,19.984,60606.0606
2010-09-29 13:20:00,43.79,43.79,43.72,43.73,50767.41440377804,19.984,19.984,19.952,19.9566,50767.4144
2010-09-29 13:25:00,43.73,43.76,43.72,43.73,61261.97035287945,19.9566,19.9703,19.952,19.9566,61261.9704
2010-09-29 13:30:00,43.72,43.75,43.7,43.73,69657.61511216057,19.952,19.9657,19.9429,19.9566,69657.6151
2010-09-29 13:35:00,43.73,43.75,43.66,43.68,125803.48943985307,19.9566,19.9657,19.9246,19.9338,125803.4894
2010-09-29 13:40:00,43.68,43.68,43.63,43.64,110061.65551620098,19.9338,19.9338,19.911,19.9155,110061.6555
2010-09-29 13:45:00,43.64,43.7,43.63,43.67,73593.0735930736,19.9155,19.9429,19.911,19.9292,73593.0736
2010-09-29 13:50:00,43.68,43.68,43.63,43.65,96418.73278236914,19.9338,19.9338,19.911,19.9201,96418.7328
2010-09-29 13:55:00,43.65,43.74,43.64,43.73,165813.98399580218,19.9201,19.9612,19.9155,19.9566,165813.984
2010-09-29 14:00:00,43.73,43.78,43.73,43.77,82775.81004853733,19.9566,19.9794,19.9566,19.9748,82775.81
2010-09-29 14:05:00,43.77,43.79,43.76,43.78,71231.79850452578,19.9748,19.984,19.9703,19.9794,71231.7985
2010-09-29 14:10:00,43.78,43.88,43.77,43.86,171717.17171717173,19.9794,20.025,19.9748,20.0159,171717.1717
2010-09-29 14:15:00,43.86,43.89,43.85,43.86,79627.4432638069,20.0159,20.0296,20.0114,20.0159,79627.4433
2010-09-29 14:20:00,43.86,43.9,43.82,43.89,132362.58690804147,20.0159,20.0342,19.9977,20.0296,132362.5869
2010-09-29 14:25:00,43.89,43.91,43.85,43.89,129607.76597140236,20.0296,20.0387,20.0114,20.0296,129607.766
2010-09-29 14:30:00,43.88,43.91,43.88,43.89,72150.07215007216,20.025,20.0387,20.025,20.0296,72150.0722
2010-09-29 14:35:00,43.89,43.89,43.88,43.89,57851.23966942149,20.0296,20.0296,20.025,20.0296,57851.2397
2010-09-29 14:40:00,43.89,43.96,43.88,43.89,147710.87498360226,20.0296,20.0616,20.025,20.0296,147710.875
2010-09-29 14:45:00,43.89,43.96,43.89,43.92,107438.01652892564,20.0296,20.0616,20.0296,20.0433,107438.0165
2010-09-29 14:50:00,43.92,43.95,43.91,43.95,57457.69382133018,20.0433,20.057,20.0387,20.057,57457.6938
2010-09-29 14:55:00,43.95,43.98,43.94,43.98,90253.18116227209,20.057,20.0707,20.0524,20.0707,90253.1812
2010-09-29 15:00:00,43.97,43.98,43.79,43.95,209628.7550833005,20.0661,20.0707,19.984,20.057,209628.7551
2010-09-29 15:05:00,43.95,43.95,43.84,43.86,200052.4727797456,20.057,20.057,20.0068,20.0159,200052.4728
2010-09-29 15:10:00,43.86,43.87,43.76,43.78,167388.1673881674,20.0159,20.0205,19.9703,19.9794,167388.1674
2010-09-29 15:15:00,43.77,43.77,43.68,43.76,196510.5601469238,19.9748,19.9748,19.9338,19.9703,196510.5601
2010-09-29 15:20:00,43.76,43.79,43.74,43.76,178276.2691853601,19.9703,19.984,19.9612,19.9703,178276.2692
2010-09-29 15:25:00,43.76,43.77,43.7,43.73,127771.2186803096,19.9703,19.9748,19.9429,19.9566,127771.2187
2010-09-29 15:30:00,43.73,43.73,43.62,43.63,267742.35865144955,19.9566,19.9566,19.9064,19.911,267742.3587
2010-09-29 15:35:00,43.63,43.64,43.59,43.63,321264.59399186674,19.911,19.9155,19.8927,19.911,321264.594
2010-09-29 15:40:00,43.63,43.64,43.55,43.56,258297.25829725832,19.911,19.9155,19.8744,19.879,258297.2583
2010-09-29 15:45:00,43.56,43.64,43.56,43.64,442214.3513052605,19.879,19.9155,19.879,19.9155,442214.3513
2010-09-29 15:50:00,43.64,43.69,43.63,43.65,225764.134855044,19.9155,19.9383,19.911,19.9201,225764.1349
2010-09-29 15:55:00,43.65,43.72,43.65,43.71,473042.1094057458,19.9201,19.952,19.9201,19.9475,473042.1094
2010-09-30 09:30:00,44.13,44.18,43.99,44.11,389216.8437622984,20.1391,20.162,20.0752,20.13,389216.8438
2010-09-30 09:35:00,44.11,44.12,44.02,44.06,281254.0994359176,20.13,20.1346,20.0889,20.1072,281254.0994
2010-09-30 09:40:00,44.05,44.16,43.92,44.1,437098.2552800735,20.1026,20.1528,20.0433,20.1254,437098.2553
2010-09-30 09:45:00,44.1,44.21,44.07,44.08,312737.7672832218,20.1254,20.1756,20.1118,20.1163,312737.7673
2010-09-30 09:50:00,44.08,44.14,44.01,44.14,262101.5348288076,20.1163,20.1437,20.0844,20.1437,262101.5348
2010-09-30 09:55:00,44.15,44.16,43.96,44.03,274301.45611963794,20.1483,20.1528,20.0616,20.0935,274301.4561
2010-09-30 10:00:00,44.04,44.11,43.96,44.06,207923.3897415716,20.0981,20.13,20.0616,20.1072,207923.3897
2010-09-30 10:05:00,44.07,44.13,44.05,44.13,132624.950806769,20.1118,20.1391,20.1026,20.1391,132624.9508
2010-09-30 10:10:00,44.12,44.13,43.95,44.03,184310.6388560934,20.1346,20.1391,20.057,20.0935,184310.6389
2010-09-30 10:15:00,44.03,44.08,44.0,44.02,159517.25042634134,20.0935,20.1163,20.0798,20.0889,159517.2504
2010-09-30 10:20:00,44.02,44.03,43.87,43.89,195592.2865013774,20.0889,20.0935,20.0205,20.0296,195592.2865
2010-09-30 10:25:00,43.89,44.02,43.89,44.0,132231.40495867768,20.0296,20.0889,20.0296,20.0798,132231.405
2010-09-30 10:30:00,44.0,44.04,43.95,43.96,194280.46700773973,20.0798,20.0981,20.057,20.0616,194280.467
2010-09-30 10:35:00,43.95,44.02,43.95,43.98,93532.72989636626,20.057,20.0889,20.057,20.0707,93532.7299
2010-09-30 10:40:00,43.97,44.12,43.97,44.04,140364.68581923126,20.0661,20.1346,20.0661,20.0981,140364.6858
2010-09-30 10:45:00,44.03,44.04,43.94,43.96,114784.2056932966,20.0935,20.0981,20.0524,20.0616,114784.2057
2010-09-30 10:50:00,43.96,44.07,43.95,43.98,131837.85911058637,20.0616,20.1118,20.057,20.0707,131837.8591
2010-09-30 10:55:00,43.98,43.98,43.91,43.95,173160.17316017317,20.0707,20.0707,20.0387,20.057,173160.1732
2010-09-30 11:00:00,43.95,43.96,43.89,43.92,123835.76019939657,20.057,20.0616,20.0296,20.0433,123835.7602
2010-09-30 11:05:00,43.91,43.91,43.77,43.77,136691.5912370458,20.0387,20.0387,19.9748,19.9748,136691.5912
2010-09-30 11:10:00,43.77,43.83,43.73,43.76,135642.13564213563,19.9748,20.0022,19.9566,19.9703,135642.1356
2010-09-30 11:15:00,43.76,43.76,43.66,43.75,171848.3536665355,19.9703,19.9703,19.9246,19.9657,171848.3537
2010-09-30 11:20:00,43.75,43.76,43.63,43.64,102977.83025055753,19.9657,19.9703,19.911,19.9155,102977.8303
2010-09-30 11:25:00,43.63,43.63,43.53,43.56,246753.2467532468,19.911,19.911,19.8653,19.879,246753.2468
2010-09-30 11:30:00,43.55,43.63,43.53,43.57,83431.71979535616,19.8744,19.911,19.8653,19.8836,83431.7198
2010-09-30 11:35:00,43.57,43.6,43.5,43.58,203332.0215138397,19.8836,19.8973,19.8516,19.8881,203332.0215
2010-09-30 11:40:00,43.59,43.63,43.57,43.62,57195.32992260265,19.8927,19.911,19.8836,19.9064,57195.3299
2010-09-30 11:45:00,43.61,43.71,43.59,43.71,130788.40351567624,19.9018,19.9475,19.8927,19.9475,130788.4035
2010-09-30 11:50:00,43.71,43.71,43.59,43.62,84481.1753902663,19.9475,19.9475,19.8927,19.9064,84481.1754
2010-09-30 11:55:00,43.62,43.65,43.53,43.55,127377.67283221828,19.9064,19.9201,19.8653,19.8744,127377.6728
2010-09-30 12:00:00,43.55,43.58,43.36,43.41,149285.05837596746,19.8744,19.8881,19.7877,19.8106,149285.0584
2010-09-30 12:05:00,43.42,43.45,43.41,43.45,84874.72123835761,19.8151,19.8288,19.8106,19.8288,84874.7212
2010-09-30 12:10:00,43.45,43.5,43.44,43.47,78840.3515676243,19.8288,19.8516,19.8242,19.8379,78840.3516
2010-09-30 12:15:00,43.47,43.57,43.47,43.53,68870.52341597796,19.8379,19.8836,19.8379,19.8653,68870.5234
2010-09-30 12:20:00,43.53,43.59,43.49,43.58,95238.09523809524,19.8653,19.8927,19.8471,19.8881,95238.0952
2010-09-30 12:25:00,43.59,43.62,43.57,43.57,72543.61799816345,19.8927,19.9064,19.8836,19.8836,72543.618
2010-09-30 12:30:00,43.57,43.67,43.56,43.67,63754.42739079103,19.8836,19.9292,19.879,19.9292,63754.4274
2010-09-30 12:35:00,43.66,43.7,43.63,43.67,93663.91184573004,19.9246,19.9429,19.911,19.9292,93663.9118
2010-09-30 12:40:00,43.68,43.73,43.66,43.7,65459.79273252001,19.9338,19.9566,19.9246,19.9429,65459.7927
2010-09-30 12:45:00,43.71,43.77,43.71,43.75,102059.55660501117,19.9475,19.9748,19.9475,19.9657,102059.5566
2010-09-30 12:50:00,43.76,43.79,43.75,43.79,93795.0937950938,19.9703,19.984,19.9657,19.984,93795.0938
2010-09-30 12:55:00,43.79,43.79,43.74,43.79,80939.26275744458,19.984,19.984,19.9612,19.984,80939.2628
2010-09-30 13:00:00,43.78,43.79,43.75,43.78,52997.50754296209,19.9794,19.984,19.9657,19.9794,52997.5075
2010-09-30 13:05:00,43.78,43.83,43.78,43.82,47750.229568411385,19.9794,20.0022,19.9794,19.9977,47750.2296
2010-09-30 13:10:00,43.82,43.86,43.79,43.79,57588.87577069396,19.9977,20.0159,19.984,19.984,57588.8758
2010-09-30 13:15:00,43.8,43.87,43.79,43.85,75429.62088416635,19.9885,20.0205,19.984,20.0114,75429.6209
2010-09-30 13:20:00,43.85,43.86,43.8,43.86,88154.26997245179,20.0114,20.0159,19.9885,20.0159,88154.27
2010-09-30 13:25:00,43.86,43.87,43.82,43.87,87629.54217499672,20.0159,20.0205,19.9977,20.0205,87629.5422
2010-09-30 13:30:00,43.86,43.89,43.84,43.88,63360.881542699724,20.0159,20.0296,20.0068,20.025,63360.8815
2010-09-30 13:35:00,43.89,43.91,43.82,43.82,97730.55227600684,20.0296,20.0387,19.9977,19.9977,97730.5523
2010-09-30 13:40:00,43.82,43.84,43.79,43.8,53522.23534041716,19.9977,20.0068,19.984,19.9885,53522.2353
2010-09-30 13:45:00,43.81,43.84,43.77,43.78,88941.3616686344,19.9931,20.0068,19.9748,19.9794,88941.3617
2010-09-30 13:50:00,43.78,43.81,43.76,43.79,68476.97756788666,19.9794,19.9931,19.9703,19.984,68476.9776
2010-09-30 13:55:00,43.79,43.84,43.77,43.81,107700.38042765316,19.984,20.0068,19.9748,19.9931,107700.3804
2010-09-30 14:00:00,43.81,43.86,43.81,43.84,69657.61511216057,19.9931,20.0159,19.9931,20.0068,69657.6151
2010-09-30 14:05:00,43.83,43.84,43.79,43.82,50111.5046569592,20.0022,20.0068,19.984,19.9977,50111.5047
2010-09-30 14:10:00,43.81,43.82,43.7,43.72,120687.39341466616,19.9931,19.9977,19.9429,19.952,120687.3934
2010-09-30 14:15:00,43.71,43.75,43.66,43.74,98255.2800734619,19.9475,19.9657,19.9246,19.9612,98255.2801
2010-09-30 14:20:00,43.74,43.83,43.74,43.82,94844.54939000394,19.9612,20.0022,19.9612,19.9977,94844.5494
2010-09-30 14:25:00,43.81,43.83,43.78,43.82,82513.4461498098,19.9931,20.0022,19.9794,19.9977,82513.4461
2010-09-30 14:30:00,43.81,43.87,43.8,43.87,53653.417289780926,19.9931,20.0205,19.9885,20.0205,53653.4173
2010-09-30 14:35:00,43.87,43.88,43.82,43.82,120556.21146530236,20.0205,20.025,19.9977,19.9977,120556.2115
2010-09-30 14:40:00,43.82,43.9,43.82,43.9,63885.6093401548,19.9977,20.0342,19.9977,20.0342,63885.6093
2010-09-30 14:45:00,43.89,43.98,43.89,43.96,175783.8121474485,20.0296,20.0707,20.0296,20.0616,175783.8121
2010-09-30 14:50:00,43.96,43.98,43.94,43.95,87104.81437754165,20.0616,20.0707,20.0524,20.057,87104.8144
2010-09-30 14:55:00,43.95,43.98,43.92,43.92,123835.76019939657,20.057,20.0707,20.0433,20.0433,123835.7602
2010-09-30 15:00:00,43.93,43.96,43.9,43.92,78577.98766889676,20.0479,20.0616,20.0342,20.0433,78577.9877
2010-09-30 15:05:00,43.92,43.98,43.91,43.98,79102.71546635183,20.0433,20.0707,20.0387,20.0707,79102.7155
2010-09-30 15:10:00,43.98,43.98,43.89,43.91,170930.08002098912,20.0707,20.0707,20.0296,20.0387,170930.08
2010-09-30 15:15:00,43.9,43.92,43.86,43.9,160566.70602125148,20.0342,20.0433,20.0159,20.0342,160566.706
2010-09-30 15:20:00,43.9,43.95,43.89,43.93,146399.05548996458,20.0342,20.057,20.0296,20.0479,146399.0555
2010-09-30 15:25:00,43.92,43.98,43.89,43.98,228912.5016397744,20.0433,20.0707,20.0296,20.0707,228912.5016
2010-09-30 15:30:00,43.98,44.01,43.88,43.89,197297.6518431064,20.0707,20.0844,20.025,20.0296,197297.6518
2010-09-30 15:35:00,43.89,43.91,43.86,43.87,141545.3233635052,20.0296,20.0387,20.0159,20.0205,141545.3234
2010-09-30 15:40:00,43.86,43.95,43.85,43.89,142594.77895841532,20.0159,20.057,20.0114,20.0296,142594.779
2010-09-30 15:45:00,43.89,43.92,43.79,43.9,288731.47054965235,20.0296,20.0433,19.984,20.0342,288731.4705
2010-09-30 15:50:00,43.9,43.93,43.86,43.86,236127.5088547816,20.0342,20.0479,20.0159,20.0159,236127.5089
2010-09-30 15:55:00,43.86,43.88,43.78,43.78,466220.64803882985,20.0159,20.025,19.9794,19.9794,466220.648
2010-10-01 09:30:00,44.19,44.28,44.06,44.13,678341.860160042,20.1665,20.2076,20.1072,20.1391,678341.8602
2010-10-01 09:35:00,44.12,44.14,43.83,43.83,538764.2660369934,20.1346,20.1437,20.0022,20.0022,538764.266
2010-10-01 09:40:00,43.83,43.91,43.71,43.9,600026.2363898727,20.0022,20.0387,19.9475,20.0342,600026.2364
2010-10-01 09:45:00,43.91,43.95,43.87,43.95,420044.6018627837,20.0387,20.057,20.0205,20.057,420044.6019
2010-10-01 09:50:00,43.96,44.17,43.96,44.15,357339.6300669028,20.0616,20.1574,20.0616,20.1483,357339.6301
2010-10-01 09:55:00,44.15,44.28,44.15,44.22,465171.1924439197,20.1483,20.2076,20.1483,20.1802,465171.1924
2010-10-01 10:00:00,44.22,44.28,43.95,44.03,520398.79312606587,20.1802,20.2076,20.057,20.0935,520398.7931
2010-10-01 10:05:00,44.03,44.07,43.96,43.97,339630.0669027942,20.0935,20.1118,20.0616,20.0661,339630.0669
2010-10-01 10:10:00,43.95,44.05,43.91,44.05,363242.81778827234,20.057,20.1026,20.0387,20.1026,363242.8178
2010-10-01 10:15:00,44.05,44.12,44.05,44.06,336612.8820674275,20.1026,20.1346,20.1026,20.1072,336612.8821
2010-10-01 10:20:00,44.06,44.06,43.93,43.95,235865.14495605405,20.1072,20.1072,20.0479,20.057,235865.145
2010-10-01 10:25:00,43.95,43.95,43.79,43.92,286763.7413091959,20.057,20.057,19.984,20.0433,286763.7413
2010-10-01 10:30:00,43.92,43.92,43.81,43.89,307490.48930867115,20.0433,20.0433,19.9931,20.0296,307490.4893
2010-10-01 10:35:00,43.89,43.89,43.72,43.77,247933.88429752068,20.0296,20.0296,19.952,19.9748,247933.8843
2010-10-01 10:40:00,43.77,43.86,43.72,43.82,253968.253968254,19.9748,20.0159,19.952,19.9977,253968.254
2010-10-01 10:45:00,43.82,43.89,43.82,43.88,142725.96090777908,19.9977,20.0296,19.9977,20.025,142725.9609
2010-10-01 10:50:00,43.87,43.89,43.84,43.88,140233.5038698675,20.0205,20.0296,20.0068,20.025,140233.5039
2010-10-01 10:55:00,43.87,43.91,43.85,43.91,154794.7002492457,20.0205,20.0387,20.0114,20.0387,154794.7002
2010-10-01 11:00:00,43.9,43.92,43.82,43.86,194149.285058376,20.0342,20.0433,19.9977,20.0159,194149.2851
2010-10-01 11:05:00,43.86,43.93,43.82,43.92,258428.44024662208,20.0159,20.0479,19.9977,20.0433,258428.4402
2010-10-01 11:10:00,43.91,43.93,43.85,43.89,115833.66128820674,20.0387,20.0479,20.0114,20.0296,115833.6613
2010-10-01 11:15:00,43.9,43.99,43.89,43.94,139708.77607241244,20.0342,20.0752,20.0296,20.0524,139708.7761
2010-10-01 11:20:00,43.94,44.02,43.94,44.01,129870.12987012988,20.0524,20.0889,20.0524,20.0844,129870.1299
2010-10-01 11:25:00,44.0,44.02,43.93,43.98,126459.39918667192,20.0798,20.0889,20.0479,20.0707,126459.3992
2010-10-01 11:30:00,43.97,43.98,43.89,43.98,130919.58546504,20.0661,20.0707,20.0296,20.0707,130919.5855
2010-10-01 11:35:00,43.98,44.03,43.95,44.02,149153.8764266037,20.0707,20.0935,20.057,20.0889,149153.8764
2010-10-01 11:40:00,44.02,44.06,44.02,44.06,158074.2489833399,20.0889,20.1072,20.0889,20.1072,158074.249
2010-10-01 11:45:00,44.06,44.11,44.06,44.08,106650.92483274304,20.1072,20.13,20.1072,20.1163,106650.9248
2010-10-01 11:50:00,44.08,44.12,44.07,44.08,72674.79994752722,20.1163,20.1346,20.1118,20.1163,72674.7999
2010-10-01 11:55:00,44.07,44.11,44.07,44.11,68214.61366915912,20.1118,20.13,20.1118,20.13,68214.6137
2010-10-01 12:00:00,44.11,44.13,44.09,44.11,79889.80716253443,20.13,20.1391,20.1209,20.13,79889.8072
2010-10-01 12:05:00,44.11,44.14,44.09,44.11,79889.80716253443,20.13,20.1437,20.1209,20.13,79889.8072
2010-10-01 12:10:00,44.11,44.12,44.06,44.09,100354.19126328218,20.13,20.1346,20.1072,20.1209,100354.1913
2010-10-01 12:15:00,44.1,44.11,44.08,44.11,112685.29450347633,20.1254,20.13,20.1163,20.13,112685.2945
2010-10-01 12:20:00,44.11,44.11,44.08,44.11,88678.99776990687,20.13,20.13,20.1163,20.13,88678.9978
2010-10-01 12:25:00,44.11,44.12,44.08,44.09,76872.62232716779,20.13,20.1346,20.1163,20.1209,76872.6223
2010-10-01 12:30:00,44.09,44.11,44.03,44.04,171585.98976780794,20.1209,20.13,20.0935,20.0981,171585.9898
2010-10-01 12:35:00,44.03,44.12,44.02,44.11,83300.5378459924,20.0935,20.1346,20.0889,20.13,83300.5378
2010-10-01 12:40:00,44.09,44.11,44.05,44.07,77659.71402335039,20.1209,20.13,20.1026,20.1118,77659.714
2010-10-01 12:45:00,44.07,44.11,44.05,44.07,258690.8041453496,20.1118,20.13,20.1026,20.1118,258690.8041
2010-10-01 12:50:00,44.06,44.14,44.05,44.14,162665.61721107177,20.1072,20.1437,20.1026,20.1437,162665.6172
2010-10-01 12:55:00,44.15,44.15,44.1,44.14,59425.4230617867,20.1483,20.1483,20.1254,20.1437,59425.4231
2010-10-01 13:00:00,44.15,44.18,44.12,44.15,110586.38331365604,20.1483,20.162,20.1346,20.1483,110586.3833
2010-10-01 13:05:00,44.15,44.21,44.14,44.21,74773.7111373475,20.1483,20.1756,20.1437,20.1756,74773.7111
2010-10-01 13:10:00,44.21,44.23,44.16,44.2,114128.29594647777,20.1756,20.1848,20.1528,20.1711,114128.2959
2010-10-01 13:15:00,44.21,44.23,44.18,44.2,76741.44037780401,20.1756,20.1848,20.162,20.1711,76741.4404
2010-10-01 13:20:00,44.2,44.2,44.16,44.2,51685.68804932442,20.1711,20.1711,20.1528,20.1711,51685.688
2010-10-01 13:25:00,44.2,44.24,44.19,44.2,110717.56526301982,20.1711,20.1893,20.1665,20.1711,110717.5653
2010-10-01 13:30:00,44.2,44.2,44.16,44.18,86580.08658008659,20.1711,20.1711,20.1528,20.162,86580.0866
2010-10-01 13:35:00,44.18,44.21,44.16,44.16,52997.50754296209,20.162,20.1756,20.1528,20.1528,52997.5075
2010-10-01 13:40:00,44.17,44.18,44.12,44.13,87891.90607372425,20.1574,20.162,20.1346,20.1391,87891.9061
2010-10-01 13:45:00,44.13,44.14,44.1,44.14,86448.90463072281,20.1391,20.1437,20.1254,20.1437,86448.9046
2010-10-01 13:50:00,44.14,44.14,44.11,44.14,97599.37032664304,20.1437,20.1437,20.13,20.1437,97599.3703
2010-10-01 13:55:00,44.14,44.15,44.11,44.13,96287.5508330054,20.1437,20.1483,20.13,20.1391,96287.5508
2010-10-01 14:00:00,44.13,44.15,44.11,44.14,165551.62009707466,20.1391,20.1483,20.13,20.1437,165551.6201
2010-10-01 14:05:00,44.14,44.18,44.1,44.11,309458.21854912763,20.1437,20.162,20.1254,20.13,309458.2185
2010-10-01 14:10:00,44.11,44.15,44.11,44.12,229961.9572346845,20.13,20.1483,20.13,20.1346,229961.9572
2010-10-01 14:15:00,44.12,44.15,44.09,44.13,320871.04814377544,20.1346,20.1483,20.1209,20.1391,320871.0481
2010-10-01 14:20:00,44.14,44.15,44.1,44.11,130001.31181949364,20.1437,20.1483,20.1254,20.13,130001.3118
2010-10-01 14:25:00,44.1,44.14,44.07,44.12,158205.43093270366,20.1254,20.1437,20.1118,20.1346,158205.4309
2010-10-01 14:30:00,44.12,44.16,44.11,44.12,134199.1341991342,20.1346,20.1528,20.13,20.1346,134199.1342
2010-10-01 14:35:00,44.12,44.18,44.12,44.17,119506.75587039224,20.1346,20.162,20.1346,20.1574,119506.7559
2010-10-01 14:40:00,44.18,44.18,44.13,44.14,60081.33280860554,20.162,20.162,20.1391,20.1437,60081.3328
2010-10-01 14:45:00,44.14,44.15,44.1,44.11,84481.1753902663,20.1437,20.1483,20.1254,20.13,84481.1754
2010-10-01 14:50:00,44.11,44.14,44.1,44.14,59031.8772136954,20.13,20.1437,20.1254,20.1437,59031.8772
2010-10-01 14:55:00,44.14,44.19,44.13,44.17,124622.85189557917,20.1437,20.1665,20.1391,20.1574,124622.8519
2010-10-01 15:00:00,44.18,44.18,44.13,44.14,90121.99921290833,20.162,20.162,20.1391,20.1437,90121.9992
2010-10-01 15:05:00,44.14,44.21,44.13,44.16,207792.2077922078,20.1437,20.1756,20.1391,20.1528,207792.2078
2010-10-01 15:10:00,44.16,44.18,44.11,44.13,112947.65840220386,20.1528,20.162,20.13,20.1391,112947.6584
2010-10-01 15:15:00,44.14,44.14,44.11,44.12,139446.41217368492,20.1437,20.1437,20.13,20.1346,139446.4122
2010-10-01 15:20:00,44.11,44.12,44.07,44.12,127771.2186803096,20.13,20.1346,20.1118,20.1346,127771.2187
2010-10-01 15:25:00,44.12,44.12,44.04,44.09,222746.9500196773,20.1346,20.1346,20.0981,20.1209,222746.95
2010-10-01 15:30:00,44.09,44.12,44.07,44.11,323625.86908041453,20.1209,20.1346,20.1118,20.13,323625.8691
2010-10-01 15:35:00,44.11,44.11,44.06,44.08,162009.70746425292,20.13,20.13,20.1072,20.1163,162009.7075
2010-10-01 15:40:00,44.09,44.09,44.03,44.07,182342.9096156369,20.1209,20.1209,20.0935,20.1118,182342.9096
2010-10-01 15:45:00,44.07,44.11,44.07,44.11,224058.76951331497,20.1118,20.13,20.1118,20.13,224058.7695
2010-10-01 15:50:00,44.1,44.11,44.03,44.04,290043.29004329006,20.1254,20.13,20.0935,20.0981,290043.29
2010-10-01 15:55:00,44.04,44.13,44.02,44.08,576019.9396563033,20.0981,20.1391,20.0889,20.1163,576019.9397
2010-10-04 09:30:00,43.89,44.08,43.83,43.83,382133.01849665487,20.0296,20.1163,20.0022,20.0022,382133.0185
2010-10-04 09:35:00,43.84,43.94,43.72,43.93,159648.4323757051,20.0068,20.0524,19.952,20.0479,159648.4324
2010-10-04 09:40:00,43.93,44.05,43.91,44.01,217762.03594385413,20.0479,20.1026,20.0387,20.0844,217762.0359
2010-10-04 09:45:00,44.01,44.02,43.94,43.98,119113.21002230092,20.0844,20.0889,20.0524,20.0707,119113.21
2010-10-04 09:50:00,43.99,44.01,43.89,43.91,245179.0633608816,20.0752,20.0844,20.0296,20.0387,245179.0634
2010-10-04 09:55:00,43.91,43.95,43.86,43.95,133018.4966548603,20.0387,20.057,20.0159,20.057,133018.4967
2010-10-04 10:00:00,43.94,44.0,43.82,43.99,232192.0503738685,20.0524,20.0798,19.9977,20.0752,232192.0504
2010-10-04 10:05:00,43.99,44.05,43.92,44.04,220910.40272858457,20.0752,20.1026,20.0433,20.0981,220910.4027
2010-10-04 10:10:00,44.04,44.05,43.92,43.94,135510.95369277187,20.0981,20.1026,20.0433,20.0524,135510.9537
2010-10-04 10:15:00,43.94,44.02,43.91,43.93,136822.77318640955,20.0524,20.0889,20.0387,20.0479,136822.7732
2010-10-04 10:20:00,43.93,43.93,43.84,43.88,162403.25331234423,20.0479,20.0479,20.0068,20.025,162403.2533
2010-10-04 10:25:00,43.88,43.88,43.76,43.77,115046.56959202414,20.025,20.025,19.9703,19.9748,115046.5696
2010-10-04 10:30:00,43.77,43.84,43.73,43.76,133018.4966548603,19.9748,20.0068,19.9566,19.9703,133018.4967
2010-10-04 10:35:00,43.76,43.77,43.7,43.7,119375.57392102848,19.9703,19.9748,19.9429,19.9429,119375.5739
2010-10-04 10:40:00,43.7,43.7,43.65,43.66,94975.7313393677,19.9429,19.9429,19.9201,19.9246,94975.7313
2010-10-04 10:45:00,43.66,43.66,43.57,43.6,204775.0229568412,19.9246,19.9246,19.8836,19.8973,204775.023
2010-10-04 10:50:00,43.6,43.68,43.6,43.68,91565.00065590975,19.8973,19.9338,19.8973,19.9338,91565.0007
2010-10-04 10:55:00,43.68,43.76,43.63,43.72,165945.16594516597,19.9338,19.9703,19.911,19.952,165945.1659
2010-10-04 11:00:00,43.72,43.78,43.66,43.75,148629.14862914864,19.952,19.9794,19.9246,19.9657,148629.1486
2010-10-04 11:05:00,43.75,43.76,43.63,43.71,118850.8461235734,19.9657,19.9703,19.911,19.9475,118850.8461
2010-10-04 11:10:00,43.72,43.75,43.66,43.66,97992.91617473436,19.952,19.9657,19.9246,19.9246,97992.9162
2010-10-04 11:15:00,43.66,43.66,43.6,43.65,122655.12265512266,19.9246,19.9246,19.8973,19.9201,122655.1227
2010-10-04 11:20:00,43.65,43.66,43.59,43.66,130919.58546504,19.9201,19.9246,19.8927,19.9246,130919.5855
2010-10-04 11:25:00,43.66,43.71,43.63,43.7,89334.9075167257,19.9246,19.9475,19.911,19.9429,89334.9075
2010-10-04 11:30:00,43.7,43.72,43.63,43.7,76610.25842844025,19.9429,19.952,19.911,19.9429,76610.2584
2010-10-04 11:35:00,43.7,43.79,43.7,43.76,70969.43460579825,19.9429,19.984,19.9429,19.9703,70969.4346
2010-10-04 11:40:00,43.76,43.76,43.72,43.73,48274.95736586646,19.9703,19.9703,19.952,19.9566,48274.9574
2010-10-04 11:45:00,43.72,43.73,43.68,43.7,76872.62232716779,19.952,19.9566,19.9338,19.9429,76872.6223
2010-10-04 11:50:00,43.72,43.73,43.66,43.69,62180.243998425816,19.952,19.9566,19.9246,19.9383,62180.244
2010-10-04 11:55:00,43.71,43.75,43.6,43.6,141938.8692115965,19.9475,19.9657,19.8973,19.8973,141938.8692
2010-10-04 12:00:00,43.6,43.6,43.54,43.6,156500.0655909747,19.8973,19.8973,19.8699,19.8973,156500.0656
2010-10-04 12:05:00,43.6,43.61,43.47,43.5,136166.86343959073,19.8973,19.9018,19.8379,19.8516,136166.8634
2010-10-04 12:10:00,43.5,43.52,43.46,43.47,75167.25698543881,19.8516,19.8608,19.8334,19.8379,75167.257
2010-10-04 12:15:00,43.47,43.53,43.46,43.53,70313.5248589794,19.8379,19.8653,19.8334,19.8653,70313.5249
2010-10-04 12:20:00,43.52,43.52,43.44,43.46,111504.65695920242,19.8608,19.8608,19.8242,19.8334,111504.657
2010-10-04 12:25:00,43.46,43.5,43.45,43.49,73461.89164370982,19.8334,19.8516,19.8288,19.8471,73461.8916
2010-10-04 12:30:00,43.48,43.5,43.46,43.47,60606.06060606061,19.8425,19.8516,19.8334,19.8379,60606.0606
2010-10-04 12:35:00,43.48,43.5,43.45,43.49,71231.79850452578,19.8425,19.8516,19.8288,19.8471,71231.7985
2010-10-04 12:40:00,43.5,43.51,43.46,43.48,74248.98333989244,19.8516,19.8562,19.8334,19.8425,74248.9833
2010-10-04 12:45:00,43.47,43.51,43.43,43.5,73855.43749180113,19.8379,19.8562,19.8197,19.8516,73855.4375
2010-10-04 12:50:00,43.5,43.55,43.49,43.49,69657.61511216057,19.8516,19.8744,19.8471,19.8471,69657.6151
2010-10-04 12:55:00,43.5,43.5,43.44,43.48,43421.22523940706,19.8516,19.8516,19.8242,19.8425,43421.2252
2010-10-04 13:00:00,43.48,43.54,43.47,43.53,72805.981896891,19.8425,19.8699,19.8379,19.8653,72805.9819
2010-10-04 13:05:00,43.53,43.53,43.47,43.49,61655.51620097075,19.8653,19.8653,19.8379,19.8471,61655.5162
2010-10-04 13:10:00,43.49,43.53,43.48,43.5,72150.07215007216,19.8471,19.8653,19.8425,19.8516,72150.0722
2010-10-04 13:15:00,43.5,43.51,43.47,43.48,64016.791289518565,19.8516,19.8562,19.8379,19.8425,64016.7913
2010-10-04 13:20:00,43.47,43.53,43.47,43.52,38173.94726485636,19.8379,19.8653,19.8379,19.8608,38173.9473
2010-10-04 13:25:00,43.53,43.53,43.47,43.49,82251.08225108225,19.8653,19.8653,19.8379,19.8471,82251.0823
2010-10-04 13:30:00,43.48,43.5,43.42,43.44,91171.45480781845,19.8425,19.8516,19.8151,19.8242,91171.4548
2010-10-04 13:35:00,43.44,43.47,43.4,43.4,79102.71546635183,19.8242,19.8379,19.806,19.806,79102.7155
2010-10-04 13:40:00,43.39,43.44,43.38,43.41,103240.19414928506,19.8014,19.8242,19.7969,19.8106,103240.1941
2010-10-04 13:45:00,43.41,43.45,43.37,43.45,67821.06782106782,19.8106,19.8288,19.7923,19.8288,67821.0678
2010-10-04 13:50:00,43.45,43.47,43.43,43.44,59163.059163059166,19.8288,19.8379,19.8197,19.8242,59163.0592
2010-10-04 13:55:00,43.45,43.51,43.43,43.51,57326.51187196642,19.8288,19.8562,19.8197,19.8562,57326.5119
2010-10-04 14:00:00,43.5,43.53,43.45,43.45,106650.92483274304,19.8516,19.8653,19.8288,19.8288,106650.9248
2010-10-04 14:05:00,43.45,43.48,43.44,43.47,62836.15374524466,19.8288,19.8425,19.8242,19.8379,62836.1537
2010-10-04 14:10:00,43.47,43.51,43.44,43.45,76741.44037780401,19.8379,19.8562,19.8242,19.8288,76741.4404
2010-10-04 14:15:00,43.45,43.45,43.41,43.43,116358.38908566182,19.8288,19.8288,19.8106,19.8197,116358.3891
2010-10-04 14:20:00,43.43,43.43,43.34,43.37,152171.06126197035,19.8197,19.8197,19.7786,19.7923,152171.0613
2010-10-04 14:25:00,43.38,43.38,43.3,43.37,101666.01075691984,19.7969,19.7969,19.7604,19.7923,101666.0108
2010-10-04 14:30:00,43.37,43.4,43.33,43.37,112160.56670602126,19.7923,19.806,19.774,19.7923,112160.5667
2010-10-04 14:35:00,43.37,43.46,43.36,43.46,96812.27863046044,19.7923,19.8334,19.7877,19.8334,96812.2786
2010-10-04 14:40:00,43.45,43.47,43.42,43.44,81726.35445362718,19.8288,19.8379,19.8151,19.8242,81726.3545
2010-10-04 14:45:00,43.43,43.46,43.41,43.44,148366.7847304211,19.8197,19.8334,19.8106,19.8242,148366.7847
2010-10-04 14:50:00,43.44,43.47,43.44,43.44,68083.43171979536,19.8242,19.8379,19.8242,19.8242,68083.4317
2010-10-04 14:55:00,43.44,43.47,43.39,43.43,87498.36022563296,19.8242,19.8379,19.8014,19.8197,87498.3602
2010-10-04 15:00:00,43.42,43.53,43.39,43.5,138790.50242686606,19.8151,19.8653,19.8014,19.8516,138790.5024
2010-10-04 15:05:00,43.5,43.53,43.47,43.49,75823.16673225764,19.8516,19.8653,19.8379,19.8471,75823.1667
2010-10-04 15:10:00,43.5,43.53,43.47,43.49,109012.19992129084,19.8516,19.8653,19.8379,19.8471,109012.1999
2010-10-04 15:15:00,43.49,43.52,43.44,43.52,117932.57247802702,19.8471,19.8608,19.8242,19.8608,117932.5725
2010-10-04 15:20:00,43.52,43.59,43.49,43.58,184966.54860291223,19.8608,19.8927,19.8471,19.8881,184966.5486
2010-10-04 15:25:00,43.58,43.59,43.53,43.58,187065.4597927325,19.8881,19.8927,19.8653,19.8881,187065.4598
2010-10-04 15:30:00,43.58,43.63,43.58,43.63,313524.85897940444,19.8881,19.911,19.8881,19.911,313524.859
2010-10-04 15:35:00,43.63,43.63,43.56,43.57,257116.6207529844,19.911,19.911,19.879,19.8836,257116.6208
2010-10-04 15:40:00,43.58,43.6,43.55,43.56,197822.37964056147,19.8881,19.8973,19.8744,19.879,197822.3796
2010-10-04 15:45:00,43.55,43.6,43.55,43.57,379902.9253574708,19.8744,19.8973,19.8744,19.8836,379902.9254
2010-10-04 15:50:00,43.56,43.58,43.52,43.53,209497.5731339368,19.879,19.8881,19.8608,19.8653,209497.5731
2010-10-04 15:55:00,43.54,43.64,43.51,43.63,529581.5295815296,19.8699,19.9155,19.8562,19.911,529581.5296
2010-10-05 09:30:00,44.01,44.27,43.96,44.14,484979.6667978487,20.0844,20.203,20.0616,20.1437,484979.6668
2010-10-05 09:35:00,44.16,44.24,44.05,44.23,319821.5925488653,20.1528,20.1893,20.1026,20.1848,319821.5925
2010-10-05 09:40:00,44.24,44.27,44.18,44.27,368883.6416109144,20.1893,20.203,20.162,20.203,368883.6416
2010-10-05 09:45:00,44.27,44.42,44.25,44.4,518299.8819362456,20.203,20.2715,20.1939,20.2624,518299.8819
2010-10-05 09:50:00,44.4,44.5,44.39,44.5,274301.45611963794,20.2624,20.308,20.2578,20.308,274301.4561
2010-10-05 09:55:00,44.5,44.59,44.49,44.58,328348.41925751016,20.308,20.3491,20.3034,20.3445,328348.4193
2010-10-05 10:00:00,44.58,44.59,44.46,44.53,507018.2342909616,20.3445,20.3491,20.2897,20.3217,507018.2343
2010-10-05 10:05:00,44.53,44.58,44.46,44.52,331234.42214351305,20.3217,20.3445,20.2897,20.3171,331234.4221
2010-10-05 10:10:00,44.51,44.56,44.48,44.5,128820.67427521972,20.3126,20.3354,20.2989,20.308,128820.6743
2010-10-05 10:15:00,44.5,44.51,44.43,44.43,135510.95369277187,20.308,20.3126,20.276,20.276,135510.9537
2010-10-05 10:20:00,44.43,44.53,44.4,44.51,161222.61576807033,20.276,20.3217,20.2624,20.3126,161222.6158
2010-10-05 10:25:00,44.51,44.69,44.51,44.67,298701.2987012987,20.3126,20.3947,20.3126,20.3856,298701.2987
2010-10-05 10:30:00,44.67,44.74,44.63,44.66,249639.24963924964,20.3856,20.4175,20.3673,20.381,249639.2496
2010-10-05 10:35:00,44.67,44.7,44.66,44.66,340679.5224977043,20.3856,20.3993,20.381,20.381,340679.5225
2010-10-05 10:40:00,44.66,44.68,44.61,44.66,153089.33490751672,20.381,20.3901,20.3582,20.381,153089.3349
2010-10-05 10:45:00,44.66,44.74,44.66,44.73,260264.98753771483,20.381,20.4175,20.381,20.4129,260264.9875
2010-10-05 10:50:00,44.73,44.79,44.69,44.79,215400.76085530632,20.4129,20.4403,20.3947,20.4403,215400.7609
2010-10-05 10:55:00,44.79,44.82,44.78,44.79,350518.1686999869,20.4403,20.454,20.4358,20.4403,350518.1687
2010-10-05 11:00:00,44.79,44.82,44.77,44.78,197953.56158992523,20.4403,20.454,20.4312,20.4358,197953.5616
2010-10-05 11:05:00,44.79,44.82,44.77,44.82,113341.20425029517,20.4403,20.454,20.4312,20.454,113341.2043
2010-10-05 11:10:00,44.81,44.82,44.72,44.75,253312.3442214352,20.4495,20.454,20.4084,20.4221,253312.3442
2010-10-05 11:15:00,44.75,44.78,44.66,44.66,64541.51908697363,20.4221,20.4358,20.381,20.381,64541.5191
2010-10-05 11:20:00,44.66,44.72,44.63,44.71,89203.72556736194,20.381,20.4084,20.3673,20.4038,89203.7256
2010-10-05 11:25:00,44.7,44.77,44.69,44.76,81726.35445362718,20.3993,20.4312,20.3947,20.4266,81726.3545
2010-10-05 11:30:00,44.76,44.78,44.7,44.7,129738.9479207661,20.4266,20.4358,20.3993,20.3993,129738.9479
2010-10-05 11:35:00,44.69,44.86,44.67,44.86,143381.87065459794,20.3947,20.4723,20.3856,20.4723,143381.8707
2010-10-05 11:40:00,44.85,44.86,44.81,44.82,126590.58113603567,20.4677,20.4723,20.4495,20.454,126590.5811
2010-10-05 11:45:00,44.82,44.85,44.79,44.83,189820.28072937165,20.454,20.4677,20.4403,20.4586,189820.2807
2010-10-05 11:50:00,44.84,44.86,44.82,44.83,120949.75731339368,20.4631,20.4723,20.454,20.4586,120949.7573
2010-10-05 11:55:00,44.83,44.86,44.82,44.84,91827.36455463729,20.4586,20.4723,20.454,20.4631,91827.3646
2010-10-05 12:00:00,44.84,44.85,44.78,44.79,154925.88219860947,20.4631,20.4677,20.4358,20.4403,154925.8822
2010-10-05 12:05:00,44.78,44.8,44.75,44.75,83562.90174471993,20.4358,20.4449,20.4221,20.4221,83562.9017
2010-10-05 12:10:00,44.75,44.78,44.73,44.77,81201.62665617211,20.4221,20.4358,20.4129,20.4312,81201.6267
2010-10-05 12:15:00,44.78,44.82,44.78,44.81,64672.7010363374,20.4358,20.454,20.4358,20.4495,64672.701
2010-10-05 12:20:00,44.8,44.81,44.72,44.72,134330.31614849798,20.4449,20.4495,20.4084,20.4084,134330.3161
2010-10-05 12:25:00,44.72,44.75,44.71,44.73,51160.96025186934,20.4084,20.4221,20.4038,20.4129,51160.9603
2010-10-05 12:30:00,44.73,44.76,44.7,44.75,125278.761642398,20.4129,20.4266,20.3993,20.4221,125278.7616
2010-10-05 12:35:00,44.75,44.78,44.7,44.78,66902.79417552146,20.4221,20.4358,20.3993,20.4358,66902.7942
2010-10-05 12:40:00,44.78,44.78,44.7,44.72,62967.33569460842,20.4358,20.4358,20.3993,20.4084,62967.3357
2010-10-05 12:45:00,44.72,44.75,44.71,44.74,48668.50321395776,20.4084,20.4221,20.4038,20.4175,48668.5032
2010-10-05 12:50:00,44.75,44.78,44.73,44.78,89466.08946608947,20.4221,20.4358,20.4129,20.4358,89466.0895
2010-10-05 12:55:00,44.77,44.79,44.75,44.76,56408.23822642005,20.4312,20.4403,20.4221,20.4266,56408.2382
2010-10-05 13:00:00,44.75,44.77,44.69,44.7,155319.42804670078,20.4221,20.4312,20.3947,20.3993,155319.428
2010-10-05 13:05:00,44.71,44.72,44.67,44.7,135510.95369277187,20.4038,20.4084,20.3856,20.3993,135510.9537
2010-10-05 13:10:00,44.71,44.72,44.69,44.69,195723.4684507412,20.4038,20.4084,20.3947,20.3947,195723.4685
2010-10-05 13:15:00,44.69,44.72,44.69,44.69,83169.35589662862,20.3947,20.4084,20.3947,20.3947,83169.3559
2010-10-05 13:20:00,44.68,44.72,44.67,44.68,78446.80571953299,20.3901,20.4084,20.3856,20.3901,78446.8057
2010-10-05 13:25:00,44.69,44.7,44.65,44.68,124360.48799685165,20.3947,20.3993,20.3764,20.3901,124360.488
2010-10-05 13:30:00,44.67,44.73,44.67,44.72,78971.53351698807,20.3856,20.4129,20.3856,20.4084,78971.5335
2010-10-05 13:35:00,44.72,44.73,44.69,44.69,51292.14220123311,20.4084,20.4129,20.3947,20.3947,51292.1422
2010-10-05 13:40:00,44.69,44.71,44.66,44.69,83825.26564344746,20.3947,20.4038,20.381,20.3947,83825.2656
2010-10-05 13:45:00,44.69,44.71,44.63,44.66,94975.7313393677,20.3947,20.4038,20.3673,20.381,94975.7313
2010-10-05 13:50:00,44.67,44.68,44.59,44.63,153876.42660369934,20.3856,20.3901,20.3491,20.3673,153876.4266
2010-10-05 13:55:00,44.62,44.71,44.62,44.67,98780.00787091696,20.3627,20.4038,20.3627,20.3856,98780.0079
2010-10-05 14:00:00,44.65,44.72,44.65,44.69,56145.87432769251,20.3764,20.4084,20.3764,20.3947,56145.8743
2010-10-05 14:05:00,44.67,44.73,44.66,44.69,84874.72123835761,20.3856,20.4129,20.381,20.3947,84874.7212
2010-10-05 14:10:00,44.69,44.69,44.66,44.69,84612.35733963006,20.3947,20.3947,20.381,20.3947,84612.3573
2010-10-05 14:15:00,44.69,44.7,44.66,44.69,36337.39997376361,20.3947,20.3993,20.381,20.3947,36337.4
2010-10-05 14:20:00,44.69,44.72,44.66,44.7,75167.25698543881,20.3947,20.4084,20.381,20.3993,75167.257
2010-10-05 14:25:00,44.71,44.72,44.67,44.71,85924.17683326775,20.4038,20.4084,20.3856,20.4038,85924.1768
2010-10-05 14:30:00,44.71,44.75,44.68,44.69,134986.2258953168,20.4038,20.4221,20.3901,20.3947,134986.2259
2010-10-05 14:35:00,44.68,44.7,44.62,44.64,140102.32192050375,20.3901,20.3993,20.3627,20.3719,140102.3219
2010-10-05 14:40:00,44.65,44.7,44.64,44.68,64016.791289518565,20.3764,20.3993,20.3719,20.3901,64016.7913
2010-10-05 14:45:00,44.68,44.71,44.66,44.66,78709.16961826052,20.3901,20.4038,20.381,20.381,78709.1696
2010-10-05 14:50:00,44.66,44.67,44.63,44.64,117932.57247802702,20.381,20.3856,20.3673,20.3719,117932.5725
2010-10-05 14:55:00,44.63,44.7,44.63,44.7,148629.14862914864,20.3673,20.3993,20.3673,20.3993,148629.1486
2010-10-05 15:00:00,44.71,44.75,44.69,44.72,130526.0396169487,20.4038,20.4221,20.3947,20.4084,130526.0396
2010-10-05 15:05:00,44.72,44.72,44.67,44.7,97992.91617473436,20.4084,20.4084,20.3856,20.3993,97992.9162
2010-10-05 15:10:00,44.7,44.75,44.68,44.73,160960.25186934278,20.3993,20.4221,20.3901,20.4129,160960.2519
2010-10-05 15:15:00,44.74,44.76,44.72,44.74,263544.536271809,20.4175,20.4266,20.4084,20.4175,263544.5363
2010-10-05 15:20:00,44.74,44.75,44.73,44.73,252262.888626525,20.4175,20.4221,20.4129,20.4129,252262.8886
2010-10-05 15:25:00,44.72,44.8,44.72,44.79,302767.9391315755,20.4084,20.4449,20.4084,20.4403,302767.9391
2010-10-05 15:30:00,44.8,44.83,44.79,44.82,480781.84441820806,20.4449,20.4586,20.4403,20.454,480781.8444
2010-10-05 15:35:00,44.82,44.84,44.79,44.8,246622.064803883,20.454,20.4631,20.4403,20.4449,246622.0648
2010-10-05 15:40:00,44.8,44.85,44.8,44.85,301456.1196379378,20.4449,20.4677,20.4449,20.4677,301456.1196
2010-10-05 15:45:00,44.85,44.87,44.84,44.85,410074.77371113736,20.4677,20.4768,20.4631,20.4677,410074.7737
2010-10-05 15:50:00,44.85,44.85,44.82,44.85,466876.5577856488,20.4677,20.4677,20.454,20.4677,466876.5578
2010-10-05 15:55:00,44.85,44.85,44.77,44.79,639118.4573002754,20.4677,20.4677,20.4312,20.4403,639118.4573
2010-10-06 09:30:00,44.84,44.96,44.82,44.96,333202.1513839696,20.4631,20.5179,20.454,20.5179,333202.1514
2010-10-06 09:35:00,44.95,44.98,44.95,44.95,134461.49809786174,20.5133,20.527,20.5133,20.5133,134461.4981
2010-10-06 09:40:00,44.95,45.05,44.95,45.05,331496.7860422406,20.5133,20.559,20.5133,20.559,331496.786
2010-10-06 09:45:00,45.04,45.15,45.03,45.12,342516.06978879706,20.5544,20.6046,20.5499,20.5909,342516.0698
2010-10-06 09:50:00,45.14,45.26,45.12,45.22,427259.6090777909,20.6001,20.6548,20.5909,20.6366,427259.6091
2010-10-06 09:55:00,45.21,45.3,45.21,45.25,338055.883510429,20.632,20.6731,20.632,20.6503,338055.8835
2010-10-06 10:00:00,45.24,45.38,45.24,45.36,273120.818575364,20.6457,20.7096,20.6457,20.7005,273120.8186
2010-10-06 10:05:00,45.36,45.43,45.36,45.43,250032.7954873409,20.7005,20.7324,20.7005,20.7324,250032.7955
2010-10-06 10:10:00,45.42,45.44,45.36,45.4,262101.5348288076,20.7278,20.737,20.7005,20.7187,262101.5348
2010-10-06 10:15:00,45.4,45.46,45.36,45.37,309851.76439721894,20.7187,20.7461,20.7005,20.705,309851.7644
2010-10-06 10:20:00,45.36,45.38,45.3,45.31,224977.0431588613,20.7005,20.7096,20.6731,20.6776,224977.0432
2010-10-06 10:25:00,45.3,45.36,45.28,45.33,114390.6598452053,20.6731,20.7005,20.6639,20.6868,114390.6598
2010-10-06 10:30:00,45.34,45.37,45.31,45.33,230486.6850321396,20.6913,20.705,20.6776,20.6868,230486.685
2010-10-06 10:35:00,45.33,45.34,45.26,45.29,190082.6446280992,20.6868,20.6913,20.6548,20.6685,190082.6446
2010-10-06 10:40:00,45.28,45.33,45.25,45.33,198347.1074380165,20.6639,20.6868,20.6503,20.6868,198347.1074
2010-10-06 10:45:00,45.33,45.39,45.27,45.3,321395.7759412305,20.6868,20.7141,20.6594,20.6731,321395.7759
2010-10-06 10:50:00,45.3,45.3,45.11,45.15,212908.3038173948,20.6731,20.6731,20.5864,20.6046,212908.3038
2010-10-06 10:55:00,45.16,45.24,45.15,45.24,137478.68293322838,20.6092,20.6457,20.6046,20.6457,137478.6829
2010-10-06 11:00:00,45.23,45.25,45.18,45.2,83694.0836940837,20.6411,20.6503,20.6183,20.6274,83694.0837
2010-10-06 11:05:00,45.2,45.31,45.2,45.3,134855.04394595305,20.6274,20.6776,20.6274,20.6731,134855.0439
2010-10-06 11:10:00,45.3,45.31,45.26,45.3,179850.45257772531,20.6731,20.6776,20.6548,20.6731,179850.4526
2010-10-06 11:15:00,45.29,45.32,45.23,45.25,78184.44182080546,20.6685,20.6822,20.6411,20.6503,78184.4418
2010-10-06 11:20:00,45.25,45.31,45.23,45.3,154138.79050242688,20.6503,20.6776,20.6411,20.6731,154138.7905
2010-10-06 11:25:00,45.3,45.34,45.28,45.29,154663.51829988195,20.6731,20.6913,20.6639,20.6685,154663.5183
2010-10-06 11:30:00,45.28,45.31,45.27,45.3,79233.8974157156,20.6639,20.6776,20.6594,20.6731,79233.8974
2010-10-06 11:35:00,45.31,45.36,45.29,45.36,80545.71690935327,20.6776,20.7005,20.6685,20.7005,80545.7169
2010-10-06 11:40:00,45.36,45.42,45.34,45.39,117670.20857929948,20.7005,20.7278,20.6913,20.7141,117670.2086
2010-10-06 11:45:00,45.4,45.4,45.34,45.37,116489.57103502558,20.7187,20.7187,20.6913,20.705,116489.571
2010-10-06 11:50:00,45.38,45.42,45.38,45.42,47750.229568411385,20.7096,20.7278,20.7096,20.7278,47750.2296
2010-10-06 11:55:00,45.43,45.43,45.37,45.38,75429.62088416635,20.7324,20.7324,20.705,20.7096,75429.6209
2010-10-06 12:00:00,45.38,45.42,45.37,45.4,125934.67138921683,20.7096,20.7278,20.705,20.7187,125934.6714
2010-10-06 12:05:00,45.4,45.44,45.38,45.43,131969.04105995016,20.7187,20.737,20.7096,20.7324,131969.0411
2010-10-06 12:10:00,45.43,45.45,45.42,45.44,80939.26275744458,20.7324,20.7415,20.7278,20.737,80939.2628
2010-10-06 12:15:00,45.44,45.46,45.36,45.39,118588.48222484588,20.737,20.7461,20.7005,20.7141,118588.4822
2010-10-06 12:20:00,45.4,45.45,45.34,45.34,104814.37754165028,20.7187,20.7415,20.6913,20.6913,104814.3775
2010-10-06 12:25:00,45.34,45.35,45.3,45.3,122523.9407057589,20.6913,20.6959,20.6731,20.6731,122523.9407
2010-10-06 12:30:00,45.29,45.33,45.28,45.32,138265.774629411,20.6685,20.6868,20.6639,20.6822,138265.7746
2010-10-06 12:35:00,45.32,45.33,45.28,45.3,96549.91473173292,20.6822,20.6868,20.6639,20.6731,96549.9147
2010-10-06 12:40:00,45.31,45.39,45.3,45.38,154663.51829988195,20.6776,20.7141,20.6731,20.7096,154663.5183
2010-10-06 12:45:00,45.38,45.39,45.36,45.39,140233.5038698675,20.7096,20.7141,20.7005,20.7141,140233.5039
2010-10-06 12:50:00,45.39,45.39,45.33,45.34,100878.91906073724,20.7141,20.7141,20.6868,20.6913,100878.9191
2010-10-06 12:55:00,45.34,45.37,45.3,45.3,142594.77895841532,20.6913,20.705,20.6731,20.6731,142594.779
2010-10-06 13:00:00,45.3,45.31,45.26,45.27,147448.5110848747,20.6731,20.6776,20.6548,20.6594,147448.5111
2010-10-06 13:05:00,45.26,45.27,45.17,45.18,232192.0503738685,20.6548,20.6594,20.6137,20.6183,232192.0504
2010-10-06 13:10:00,45.17,45.19,45.14,45.17,210678.2106782107,20.6137,20.6229,20.6001,20.6137,210678.2107
2010-10-06 13:15:00,45.17,45.2,45.15,45.17,114915.38764266035,20.6137,20.6274,20.6046,20.6137,114915.3876
2010-10-06 13:20:00,45.17,45.17,45.13,45.14,192837.4655647383,20.6137,20.6137,20.5955,20.6001,192837.4656
2010-10-06 13:25:00,45.14,45.17,45.12,45.15,140627.0497179588,20.6001,20.6137,20.5909,20.6046,140627.0497
2010-10-06 13:30:00,45.15,45.17,45.14,45.15,78446.80571953299,20.6046,20.6137,20.6001,20.6046,78446.8057
2010-10-06 13:35:00,45.16,45.23,45.16,45.23,99042.3717696445,20.6092,20.6411,20.6092,20.6411,99042.3718
2010-10-06 13:40:00,45.23,45.25,45.22,45.25,68345.7956185229,20.6411,20.6503,20.6366,20.6503,68345.7956
2010-10-06 13:45:00,45.24,45.25,45.18,45.19,105207.92338974155,20.6457,20.6503,20.6183,20.6229,105207.9234
2010-10-06 13:50:00,45.19,45.2,45.15,45.18,78184.44182080546,20.6229,20.6274,20.6046,20.6183,78184.4418
2010-10-06 13:55:00,45.19,45.25,45.15,45.24,102059.55660501117,20.6229,20.6503,20.6046,20.6457,102059.5566
2010-10-06 14:00:00,45.25,45.28,45.22,45.23,138659.3204775023,20.6503,20.6639,20.6366,20.6411,138659.3205
2010-10-06 14:05:00,45.23,45.27,45.2,45.21,75691.98478289388,20.6411,20.6594,20.6274,20.632,75691.9848
2010-10-06 14:10:00,45.21,45.27,45.17,45.25,110848.74721238358,20.632,20.6594,20.6137,20.6503,110848.7472
2010-10-06 14:15:00,45.26,45.26,45.17,45.23,102846.64830119377,20.6548,20.6548,20.6137,20.6411,102846.6483
2010-10-06 14:20:00,45.23,45.3,45.21,45.27,85268.2670864489,20.6411,20.6731,20.632,20.6594,85268.2671
2010-10-06 14:25:00,45.26,45.31,45.23,45.31,87629.54217499672,20.6548,20.6776,20.6411,20.6776,87629.5422
2010-10-06 14:30:00,45.31,45.35,45.29,45.35,127377.67283221828,20.6776,20.6959,20.6685,20.6959,127377.6728
2010-10-06 14:35:00,45.34,45.36,45.33,45.35,251869.3427784337,20.6913,20.7005,20.6868,20.6959,251869.3428
2010-10-06 14:40:00,45.35,45.36,45.33,45.36,146923.78328741965,20.6959,20.7005,20.6868,20.7005,146923.7833
2010-10-06 14:45:00,45.36,45.4,45.33,45.36,197822.37964056147,20.7005,20.7187,20.6868,20.7005,197822.3796
2010-10-06 14:50:00,45.36,45.4,45.35,45.4,153089.33490751672,20.7005,20.7187,20.6959,20.7187,153089.3349
2010-10-06 14:55:00,45.4,45.41,45.38,45.39,127640.03673094582,20.7187,20.7233,20.7096,20.7141,127640.0367
2010-10-06 15:00:00,45.39,45.4,45.38,45.39,166732.25764134855,20.7141,20.7187,20.7096,20.7141,166732.2576
2010-10-06 15:05:00,45.4,45.41,45.38,45.38,150990.42371769645,20.7187,20.7233,20.7096,20.7096,150990.4237
2010-10-06 15:10:00,45.38,45.41,45.34,45.4,143381.87065459794,20.7096,20.7233,20.6913,20.7187,143381.8707
2010-10-06 15:15:00,45.4,45.4,45.37,45.38,97337.00642791552,20.7187,20.7187,20.705,20.7096,97337.0064
2010-10-06 15:20:00,45.37,45.44,45.36,45.39,222615.7680703136,20.705,20.737,20.7005,20.7141,222615.7681
2010-10-06 15:25:00,45.4,45.43,45.38,45.39,159123.70457825004,20.7187,20.7324,20.7096,20.7141,159123.7046
2010-10-06 15:30:00,45.38,45.4,45.36,45.39,346582.71021907387,20.7096,20.7187,20.7005,20.7141,346582.7102
2010-10-06 15:35:00,45.39,45.44,45.39,45.44,201101.9283746557,20.7141,20.737,20.7141,20.737,201101.9284
2010-10-06 15:40:00,45.44,45.47,45.43,45.46,239144.69369014824,20.737,20.7507,20.7324,20.7461,239144.6937
2010-10-06 15:45:00,45.46,45.49,45.45,45.49,295684.11386593204,20.7461,20.7598,20.7415,20.7598,295684.1139
2010-10-06 15:50:00,45.48,45.5,45.46,45.47,323757.0510297783,20.7552,20.7643,20.7461,20.7507,323757.051
2010-10-06 15:55:00,45.47,45.51,45.47,45.5,402859.76649613015,20.7507,20.7689,20.7507,20.7643,402859.7665
2010-10-07 09:30:00,45.73,45.74,45.61,45.64,586514.4956054047,20.8693,20.8739,20.8145,20.8282,586514.4956
2010-10-07 09:35:00,45.63,45.64,45.44,45.51,386724.3867243867,20.8237,20.8282,20.737,20.7689,386724.3867
2010-10-07 09:40:00,45.52,45.59,45.48,45.52,250295.1593860685,20.7735,20.8054,20.7552,20.7735,250295.1594
2010-10-07 09:45:00,45.52,45.52,45.27,45.39,414666.1419388692,20.7735,20.7735,20.6594,20.7141,414666.1419
2010-10-07 09:50:00,45.38,45.39,45.27,45.27,262232.7167781713,20.7096,20.7141,20.6594,20.6594,262232.7168
2010-10-07 09:55:00,45.27,45.27,45.11,45.12,291879.8373343828,20.6594,20.6594,20.5864,20.5909,291879.8373
2010-10-07 10:00:00,45.11,45.21,45.09,45.18,205824.4785517513,20.5864,20.632,20.5772,20.6183,205824.4786
2010-10-07 10:05:00,45.18,45.34,45.18,45.33,143906.598452053,20.6183,20.6913,20.6183,20.6868,143906.5985
2010-10-07 10:10:00,45.33,45.33,45.27,45.27,165551.62009707466,20.6868,20.6868,20.6594,20.6594,165551.6201
2010-10-07 10:15:00,45.28,45.43,45.23,45.43,224714.67926013385,20.6639,20.7324,20.6411,20.7324,224714.6793
2010-10-07 10:20:00,45.43,45.54,45.43,45.5,308015.2171061262,20.7324,20.7826,20.7324,20.7643,308015.2171
2010-10-07 10:25:00,45.49,45.59,45.49,45.57,132887.31470549654,20.7598,20.8054,20.7598,20.7963,132887.3147
2010-10-07 10:30:00,45.56,45.56,45.43,45.44,164895.7103502558,20.7917,20.7917,20.7324,20.737,164895.7104
2010-10-07 10:35:00,45.43,45.46,45.4,45.43,118719.66417420964,20.7324,20.7461,20.7187,20.7324,118719.6642
2010-10-07 10:40:00,45.43,45.43,45.3,45.3,118982.02807293716,20.7324,20.7324,20.6731,20.6731,118982.0281
2010-10-07 10:45:00,45.31,45.36,45.31,45.34,69132.8873147055,20.6776,20.7005,20.6776,20.6913,69132.8873
2010-10-07 10:50:00,45.34,45.43,45.33,45.39,61917.88009969828,20.6913,20.7324,20.6868,20.7141,61917.8801
2010-10-07 10:55:00,45.4,45.43,45.37,45.42,82119.90030171849,20.7187,20.7324,20.705,20.7278,82119.9003
2010-10-07 11:00:00,45.42,45.43,45.34,45.34,65459.79273252001,20.7278,20.7324,20.6913,20.6913,65459.7927
2010-10-07 11:05:00,45.35,45.36,45.28,45.32,78709.16961826052,20.6959,20.7005,20.6639,20.6822,78709.1696
2010-10-07 11:10:00,45.32,45.33,45.27,45.28,90777.90895972714,20.6822,20.6868,20.6594,20.6639,90777.909
2010-10-07 11:15:00,45.29,45.3,45.19,45.2,136298.0453889545,20.6685,20.6731,20.6229,20.6274,136298.0454
2010-10-07 11:20:00,45.2,45.31,45.2,45.3,101403.64685819233,20.6274,20.6776,20.6274,20.6731,101403.6469
2010-10-07 11:25:00,45.3,45.35,45.28,45.3,65853.33858061131,20.6731,20.6959,20.6639,20.6731,65853.3386
2010-10-07 11:30:00,45.29,45.39,45.29,45.39,67296.34002361275,20.6685,20.7141,20.6685,20.7141,67296.34
2010-10-07 11:35:00,45.39,45.42,45.36,45.41,132756.13275613275,20.7141,20.7278,20.7005,20.7233,132756.1328
2010-10-07 11:40:00,45.4,45.46,45.4,45.46,55621.14653023744,20.7187,20.7461,20.7187,20.7461,55621.1465
2010-10-07 11:45:00,45.46,45.47,45.4,45.41,92352.09235209235,20.7461,20.7507,20.7187,20.7233,92352.0924
2010-10-07 11:50:00,45.4,45.48,45.39,45.48,81332.80860553589,20.7187,20.7552,20.7141,20.7552,81332.8086
2010-10-07 11:55:00,45.49,45.53,45.47,45.53,57195.32992260265,20.7598,20.778,20.7507,20.778,57195.3299
2010-10-07 12:00:00,45.53,45.54,45.38,45.38,148104.42083169357,20.778,20.7826,20.7096,20.7096,148104.4208
2010-10-07 12:05:00,45.38,45.39,45.33,45.39,175521.448248721,20.7096,20.7141,20.6868,20.7141,175521.4482
2010-10-07 12:10:00,45.39,45.43,45.39,45.43,58375.96746687656,20.7141,20.7324,20.7141,20.7324,58375.9675
2010-10-07 12:15:00,45.43,45.44,45.35,45.36,62704.97179588089,20.7324,20.737,20.6959,20.7005,62704.9718
2010-10-07 12:20:00,45.36,45.42,45.35,45.39,80939.26275744458,20.7005,20.7278,20.6959,20.7141,80939.2628
2010-10-07 12:25:00,45.39,45.4,45.3,45.31,92220.9104027286,20.7141,20.7187,20.6731,20.6776,92220.9104
2010-10-07 12:30:00,45.31,45.33,45.24,45.24,89597.27141545323,20.6776,20.6868,20.6457,20.6457,89597.2714
2010-10-07 12:35:00,45.25,45.28,45.2,45.27,141282.95946477764,20.6503,20.6639,20.6274,20.6594,141282.9595
2010-10-07 12:40:00,45.27,45.3,45.26,45.26,63754.42739079103,20.6594,20.6731,20.6548,20.6548,63754.4274
2010-10-07 12:45:00,45.26,45.28,45.26,45.27,51160.96025186934,20.6548,20.6639,20.6548,20.6594,51160.9603
2010-10-07 12:50:00,45.27,45.28,45.26,45.27,45782.50032795488,20.6594,20.6639,20.6548,20.6594,45782.5003
2010-10-07 12:55:00,45.28,45.3,45.24,45.3,51685.68804932442,20.6639,20.6731,20.6457,20.6731,51685.688
2010-10-07 13:00:00,45.3,45.3,45.25,45.28,118063.7544273908,20.6731,20.6731,20.6503,20.6639,118063.7544
2010-10-07 13:05:00,45.28,45.31,45.26,45.27,90121.99921290833,20.6639,20.6776,20.6548,20.6594,90121.9992
2010-10-07 13:10:00,45.28,45.3,45.25,45.28,117014.29883248064,20.6639,20.6731,20.6503,20.6639,117014.2988
2010-10-07 13:15:00,45.28,45.36,45.27,45.35,87629.54217499672,20.6639,20.7005,20.6594,20.6959,87629.5422
2010-10-07 13:20:00,45.34,45.38,45.34,45.36,42240.58769513315,20.6913,20.7096,20.6913,20.7005,42240.5877
2010-10-07 13:25:00,45.36,45.39,45.36,45.38,73986.6194411649,20.7005,20.7141,20.7005,20.7096,73986.6194
2010-10-07 13:30:00,45.39,45.4,45.36,45.36,55096.41873278237,20.7141,20.7187,20.7005,20.7005,55096.4187
2010-10-07 13:35:00,45.36,45.36,45.28,45.33,60343.696707333074,20.7005,20.7005,20.6639,20.6868,60343.6967
2010-10-07 13:40:00,45.33,45.37,45.33,45.36,56014.69237832874,20.6868,20.705,20.6868,20.7005,56014.6924
2010-10-07 13:45:00,45.37,45.38,45.34,45.37,54702.87288469107,20.705,20.7096,20.6913,20.705,54702.8729
2010-10-07 13:50:00,45.37,45.39,45.35,45.39,62049.06204906205,20.705,20.7141,20.6959,20.7141,62049.062
2010-10-07 13:55:00,45.38,45.48,45.38,45.44,72674.79994752722,20.7096,20.7552,20.7096,20.737,72674.7999
2010-10-07 14:00:00,45.45,45.48,45.39,45.4,117276.66273120818,20.7415,20.7552,20.7141,20.7187,117276.6627
2010-10-07 14:05:00,45.41,45.42,45.36,45.37,124360.48799685165,20.7233,20.7278,20.7005,20.705,124360.488
2010-10-07 14:10:00,45.36,45.48,45.36,45.48,87891.90607372425,20.7005,20.7552,20.7005,20.7552,87891.9061
2010-10-07 14:15:00,45.48,45.51,45.45,45.49,79233.8974157156,20.7552,20.7689,20.7415,20.7598,79233.8974
2010-10-07 14:20:00,45.48,45.53,45.46,45.49,108093.92627574448,20.7552,20.778,20.7461,20.7598,108093.9263
2010-10-07 14:25:00,45.48,45.49,45.45,45.46,69264.06926406927,20.7552,20.7598,20.7415,20.7461,69264.0693
2010-10-07 14:30:00,45.46,45.48,45.44,45.46,90121.99921290833,20.7461,20.7552,20.737,20.7461,90121.9992
2010-10-07 14:35:00,45.44,45.49,45.43,45.49,30434.21225239407,20.737,20.7598,20.7324,20.7598,30434.2123
2010-10-07 14:40:00,45.49,45.51,45.47,45.5,91827.36455463729,20.7598,20.7689,20.7507,20.7643,91827.3646
2010-10-07 14:45:00,45.5,45.53,45.45,45.49,126328.21723730816,20.7643,20.778,20.7415,20.7598,126328.2172
2010-10-07 14:50:00,45.49,45.52,45.44,45.51,143775.41650268924,20.7598,20.7735,20.737,20.7689,143775.4165
2010-10-07 14:55:00,45.51,45.55,45.5,45.55,104814.37754165028,20.7689,20.7872,20.7643,20.7872,104814.3775
2010-10-07 15:00:00,45.55,45.55,45.47,45.5,140495.86776859505,20.7872,20.7872,20.7507,20.7643,140495.8678
2010-10-07 15:05:00,45.49,45.51,45.46,45.49,101928.3746556474,20.7598,20.7689,20.7461,20.7598,101928.3747
2010-10-07 15:10:00,45.49,45.49,45.46,45.49,145218.4179456907,20.7598,20.7598,20.7461,20.7598,145218.4179
2010-10-07 15:15:00,45.49,45.52,45.47,45.48,99567.09956709958,20.7598,20.7735,20.7507,20.7552,99567.0996
2010-10-07 15:20:00,45.48,45.52,45.47,45.5,87367.17827626919,20.7552,20.7735,20.7507,20.7643,87367.1783
2010-10-07 15:25:00,45.49,45.5,45.46,45.48,107569.1984782894,20.7598,20.7643,20.7461,20.7552,107569.1985
2010-10-07 15:30:00,45.49,45.49,45.44,45.48,149678.60422405877,20.7598,20.7598,20.737,20.7552,149678.6042
2010-10-07 15:35:00,45.49,45.58,45.48,45.58,163583.89085661815,20.7598,20.8009,20.7552,20.8009,163583.8909
2010-10-07 15:40:00,45.58,45.59,45.54,45.57,255280.07346189165,20.8009,20.8054,20.7826,20.7963,255280.0735
2010-10-07 15:45:00,45.57,45.62,45.52,45.52,238619.9658926932,20.7963,20.8191,20.7735,20.7735,238619.9659
2010-10-07 15:50:00,45.52,45.56,45.5,45.5,519480.5194805195,20.7735,20.7917,20.7643,20.7643,519480.5195
2010-10-07 15:55:00,45.5,45.52,45.47,45.49,609996.0645415192,20.7643,20.7735,20.7507,20.7598,609996.0645
2010-10-08 09:30:00,45.55,45.65,45.38,45.46,272727.2727272728,20.7872,20.8328,20.7096,20.7461,272727.2727
2010-10-08 09:35:00,45.47,45.57,45.37,45.54,119113.21002230092,20.7507,20.7963,20.705,20.7826,119113.21
2010-10-08 09:40:00,45.53,45.6,45.52,45.58,110192.83746556472,20.778,20.81,20.7735,20.8009,110192.8375
2010-10-08 09:45:00,45.58,45.6,45.52,45.56,123835.76019939657,20.8009,20.81,20.7735,20.7917,123835.7602
2010-10-08 09:50:00,45.57,45.65,45.55,45.59,146923.78328741965,20.7963,20.8328,20.7872,20.8054,146923.7833
2010-10-08 09:55:00,45.6,45.65,45.55,45.59,204775.0229568412,20.81,20.8328,20.7872,20.8054,204775.023
2010-10-08 10:00:00,45.59,45.64,45.56,45.59,160566.70602125148,20.8054,20.8282,20.7917,20.8054,160566.706
2010-10-08 10:05:00,45.59,45.69,45.59,45.59,201233.11032401945,20.8054,20.8511,20.8054,20.8054,201233.1103
2010-10-08 10:10:00,45.59,45.6,45.52,45.57,177751.54138790502,20.8054,20.81,20.7735,20.7963,177751.5414
2010-10-08 10:15:00,45.57,45.59,45.46,45.48,138528.13852813854,20.7963,20.8054,20.7461,20.7552,138528.1385
2010-10-08 10:20:00,45.49,45.49,45.36,45.44,159779.61432506886,20.7598,20.7598,20.7005,20.737,159779.6143
2010-10-08 10:25:00,45.43,45.45,45.35,45.38,124491.6699462154,20.7324,20.7415,20.6959,20.7096,124491.6699
2010-10-08 10:30:00,45.37,45.46,45.36,45.46,134067.95224977043,20.705,20.7461,20.7005,20.7461,134067.9522
2010-10-08 10:35:00,45.46,45.55,45.46,45.53,63754.42739079103,20.7461,20.7872,20.7461,20.778,63754.4274
2010-10-08 10:40:00,45.52,45.54,45.5,45.52,118457.30027548208,20.7735,20.7826,20.7643,20.7735,118457.3003
2010-10-08 10:45:00,45.53,45.56,45.5,45.52,80545.71690935327,20.778,20.7917,20.7643,20.7735,80545.7169
2010-10-08 10:50:00,45.52,45.55,45.5,45.55,97074.642529188,20.7735,20.7872,20.7643,20.7872,97074.6425
2010-10-08 10:55:00,45.53,45.55,45.52,45.52,109143.3818706546,20.778,20.7872,20.7735,20.7735,109143.3819
2010-10-08 11:00:00,45.53,45.59,45.53,45.59,124754.03384494294,20.778,20.8054,20.778,20.8054,124754.0338
2010-10-08 11:05:00,45.59,45.65,45.56,45.56,184441.8208054572,20.8054,20.8328,20.7917,20.7917,184441.8208
2010-10-08 11:10:00,45.56,45.59,45.53,45.54,106913.28873147056,20.7917,20.8054,20.778,20.7826,106913.2887
2010-10-08 11:15:00,45.54,45.58,45.53,45.54,122786.30460448645,20.7826,20.8009,20.778,20.7826,122786.3046
2010-10-08 11:20:00,45.54,45.58,45.52,45.57,93401.5479470025,20.7826,20.8009,20.7735,20.7963,93401.5479
2010-10-08 11:25:00,45.57,45.6,45.56,45.58,141545.3233635052,20.7963,20.81,20.7917,20.8009,141545.3234
2010-10-08 11:30:00,45.59,45.62,45.55,45.56,135248.58979404435,20.8054,20.8191,20.7872,20.7917,135248.5898
2010-10-08 11:35:00,45.56,45.56,45.5,45.51,101403.64685819233,20.7917,20.7917,20.7643,20.7689,101403.6469
2010-10-08 11:40:00,45.51,45.57,45.5,45.52,82775.81004853733,20.7689,20.7963,20.7643,20.7735,82775.81
2010-10-08 11:45:00,45.52,45.59,45.52,45.57,106650.92483274304,20.7735,20.8054,20.7735,20.7963,106650.9248
2010-10-08 11:50:00,45.56,45.58,45.55,45.57,105207.92338974155,20.7917,20.8009,20.7872,20.7963,105207.9234
2010-10-08 11:55:00,45.57,45.57,45.52,45.53,97205.82447855176,20.7963,20.7963,20.7735,20.778,97205.8245
2010-10-08 12:00:00,45.53,45.58,45.52,45.54,137872.2287813197,20.778,20.8009,20.7735,20.7826,137872.2288
2010-10-08 12:05:00,45.55,45.56,45.52,45.54,74117.80139052866,20.7872,20.7917,20.7735,20.7826,74117.8014
2010-10-08 12:10:00,45.54,45.56,45.53,45.54,63754.42739079103,20.7826,20.7917,20.778,20.7826,63754.4274
2010-10-08 12:15:00,45.54,45.55,45.51,45.54,142201.233110324,20.7826,20.7872,20.7689,20.7826,142201.2331
2010-10-08 12:20:00,45.53,45.55,45.52,45.54,75429.62088416635,20.778,20.7872,20.7735,20.7826,75429.6209
2010-10-08 12:25:00,45.53,45.55,45.5,45.51,84087.629542175,20.778,20.7872,20.7643,20.7689,84087.6295
2010-10-08 12:30:00,45.51,45.57,45.49,45.55,71100.616555162,20.7689,20.7963,20.7598,20.7872,71100.6166
2010-10-08 12:35:00,45.56,45.6,45.54,45.59,107569.1984782894,20.7917,20.81,20.7826,20.8054,107569.1985
2010-10-08 12:40:00,45.59,45.61,45.56,45.58,146792.6013380559,20.8054,20.8145,20.7917,20.8009,146792.6013
2010-10-08 12:45:00,45.58,45.59,45.54,45.55,232847.9601206874,20.8009,20.8054,20.7826,20.7872,232847.9601
2010-10-08 12:50:00,45.56,45.56,45.52,45.55,78577.98766889676,20.7917,20.7917,20.7735,20.7872,78577.9877
2010-10-08 12:55:00,45.55,45.57,45.53,45.54,101141.28295946478,20.7872,20.7963,20.778,20.7826,101141.283
2010-10-08 13:00:00,45.55,45.56,45.52,45.54,88285.45192181556,20.7872,20.7917,20.7735,20.7826,88285.4519
2010-10-08 13:05:00,45.54,45.54,45.5,45.52,72281.25409943592,20.7826,20.7826,20.7643,20.7735,72281.2541
2010-10-08 13:10:00,45.51,45.56,45.5,45.56,94319.82159254886,20.7689,20.7917,20.7643,20.7917,94319.8216
2010-10-08 13:15:00,45.56,45.59,45.55,45.58,42502.951593860686,20.7917,20.8054,20.7872,20.8009,42502.9516
2010-10-08 13:20:00,45.58,45.59,45.51,45.51,79233.8974157156,20.8009,20.8054,20.7689,20.7689,79233.8974
2010-10-08 13:25:00,45.51,45.56,45.51,45.55,62573.78984651712,20.7689,20.7917,20.7689,20.7872,62573.7898
2010-10-08 13:30:00,45.55,45.55,45.49,45.49,85137.08513708515,20.7872,20.7872,20.7598,20.7598,85137.0851
2010-10-08 13:35:00,45.49,45.53,45.48,45.52,92483.27430145611,20.7598,20.778,20.7552,20.7735,92483.2743
2010-10-08 13:40:00,45.51,45.51,45.43,45.43,169487.07857798768,20.7689,20.7689,20.7324,20.7324,169487.0786
2010-10-08 13:45:00,45.43,45.44,45.37,45.38,188246.09733700645,20.7324,20.737,20.705,20.7096,188246.0973
2010-10-08 13:50:00,45.37,45.39,45.32,45.36,252262.888626525,20.705,20.7141,20.6822,20.7005,252262.8886
2010-10-08 13:55:00,45.36,45.36,45.29,45.33,142070.05116096025,20.7005,20.7005,20.6685,20.6868,142070.0512
2010-10-08 14:00:00,45.33,45.39,45.27,45.33,182867.637413092,20.6868,20.7141,20.6594,20.6868,182867.6374
2010-10-08 14:05:00,45.33,45.37,45.33,45.34,114784.2056932966,20.6868,20.705,20.6868,20.6913,114784.2057
2010-10-08 14:10:00,45.35,45.43,45.33,45.39,77266.16817525908,20.6959,20.7324,20.6868,20.7141,77266.1682
2010-10-08 14:15:00,45.39,45.4,45.35,45.36,84612.35733963006,20.7141,20.7187,20.6959,20.7005,84612.3573
2010-10-08 14:20:00,45.36,45.38,45.3,45.3,223534.0417158599,20.7005,20.7096,20.6731,20.6731,223534.0417
2010-10-08 14:25:00,45.3,45.31,45.24,45.28,207136.29804538892,20.6731,20.6776,20.6457,20.6639,207136.298
2010-10-08 14:30:00,45.28,45.35,45.27,45.3,118457.30027548208,20.6639,20.6959,20.6594,20.6731,118457.3003
2010-10-08 14:35:00,45.31,45.36,45.3,45.36,61524.33425160698,20.6776,20.7005,20.6731,20.7005,61524.3343
2010-10-08 14:40:00,45.36,45.47,45.36,45.47,165026.8922996196,20.7005,20.7507,20.7005,20.7507,165026.8923
2010-10-08 14:45:00,45.47,45.49,45.4,45.4,173160.17316017317,20.7507,20.7598,20.7187,20.7187,173160.1732
2010-10-08 14:50:00,45.4,45.44,45.39,45.42,182998.8193624557,20.7187,20.737,20.7141,20.7278,182998.8194
2010-10-08 14:55:00,45.42,45.44,45.39,45.41,157024.79338842977,20.7278,20.737,20.7141,20.7233,157024.7934
2010-10-08 15:00:00,45.41,45.48,45.4,45.46,122655.12265512266,20.7233,20.7552,20.7187,20.7461,122655.1227
2010-10-08 15:05:00,45.46,45.46,45.4,45.43,245703.79115833665,20.7461,20.7461,20.7187,20.7324,245703.7912
2010-10-08 15:10:00,45.43,45.49,45.42,45.43,153089.33490751672,20.7324,20.7598,20.7278,20.7324,153089.3349
2010-10-08 15:15:00,45.43,45.46,45.4,45.42,187721.3695395513,20.7324,20.7461,20.7187,20.7278,187721.3695
2010-10-08 15:20:00,45.43,45.43,45.39,45.43,91433.81870654598,20.7324,20.7324,20.7141,20.7324,91433.8187
2010-10-08 15:25:00,45.43,45.43,45.38,45.4,167388.1673881674,20.7324,20.7324,20.7096,20.7187,167388.1674
2010-10-08 15:30:00,45.4,45.47,45.39,45.46,161747.3435655254,20.7187,20.7507,20.7141,20.7461,161747.3436
2010-10-08 15:35:00,45.46,45.5,45.45,45.47,239407.0575888758,20.7461,20.7643,20.7415,20.7507,239407.0576
2010-10-08 15:40:00,45.47,45.51,45.43,45.51,266824.0850059032,20.7507,20.7689,20.7324,20.7689,266824.085
2010-10-08 15:45:00,45.51,45.52,45.49,45.52,173947.26485635576,20.7689,20.7735,20.7598,20.7735,173947.2649
2010-10-08 15:50:00,45.52,45.55,45.52,45.53,224189.9514626788,20.7735,20.7872,20.7735,20.778,224189.9515
2010-10-08 15:55:00,45.53,45.55,45.42,45.42,442607.8971533517,20.778,20.7872,20.7278,20.7278,442607.8972
2010-10-11 09:30:00,45.5,45.6,45.37,45.54,229699.59333595692,20.7643,20.81,20.705,20.7826,229699.5933
2010-10-11 09:35:00,45.56,45.68,45.55,45.68,168568.8049324413,20.7917,20.8465,20.7872,20.8465,168568.8049
2010-10-11 09:40:00,45.68,45.69,45.65,45.68,120425.02951593862,20.8465,20.8511,20.8328,20.8465,120425.0295
2010-10-11 09:45:00,45.68,45.69,45.6,45.64,158336.61288206742,20.8465,20.8511,20.81,20.8282,158336.6129
2010-10-11 09:50:00,45.64,45.65,45.57,45.64,173422.5370589007,20.8282,20.8328,20.7963,20.8282,173422.5371
2010-10-11 09:55:00,45.64,45.68,45.62,45.65,101928.3746556474,20.8282,20.8465,20.8191,20.8328,101928.3747
2010-10-11 10:00:00,45.65,45.7,45.65,45.7,100747.73711137348,20.8328,20.8556,20.8328,20.8556,100747.7371
2010-10-11 10:05:00,45.7,45.72,45.64,45.7,120031.48366784732,20.8556,20.8647,20.8282,20.8556,120031.4837
2010-10-11 10:10:00,45.7,45.71,45.65,45.69,86711.26852945035,20.8556,20.8602,20.8328,20.8511,86711.2685
2010-10-11 10:15:00,45.69,45.72,45.67,45.68,98780.00787091696,20.8511,20.8647,20.8419,20.8465,98780.0079
2010-10-11 10:20:00,45.68,45.72,45.67,45.72,66640.43027679392,20.8465,20.8647,20.8419,20.8647,66640.4303
2010-10-11 10:25:00,45.71,45.72,45.7,45.71,110979.92916174736,20.8602,20.8647,20.8556,20.8602,110979.9292
2010-10-11 10:30:00,45.72,45.73,45.69,45.7,126852.94503476322,20.8647,20.8693,20.8511,20.8556,126852.945
2010-10-11 10:35:00,45.7,45.71,45.67,45.68,88810.17971927063,20.8556,20.8602,20.8419,20.8465,88810.1797
2010-10-11 10:40:00,45.68,45.71,45.67,45.68,90909.09090909093,20.8465,20.8602,20.8419,20.8465,90909.0909
2010-10-11 10:45:00,45.68,45.68,45.55,45.55,249770.43158861343,20.8465,20.8465,20.7872,20.7872,249770.4316
2010-10-11 10:50:00,45.55,45.59,45.48,45.54,103109.0121999213,20.7872,20.8054,20.7552,20.7826,103109.0122
2010-10-11 10:55:00,45.54,45.6,45.53,45.57,127377.67283221828,20.7826,20.81,20.778,20.7963,127377.6728
2010-10-11 11:00:00,45.56,45.62,45.55,45.56,101403.64685819233,20.7917,20.8191,20.7872,20.7917,101403.6469
2010-10-11 11:05:00,45.56,45.59,45.52,45.58,127640.03673094582,20.7917,20.8054,20.7735,20.8009,127640.0367
2010-10-11 11:10:00,45.59,45.68,45.59,45.68,161091.43381870654,20.8054,20.8465,20.8054,20.8465,161091.4338
2010-10-11 11:15:00,45.67,45.69,45.61,45.61,134067.95224977043,20.8419,20.8511,20.8145,20.8145,134067.9522
2010-10-11 11:20:00,45.6,45.66,45.57,45.65,82382.26420044602,20.81,20.8374,20.7963,20.8328,82382.2642
2010-10-11 11:25:00,45.65,45.69,45.65,45.68,77003.80427653155,20.8328,20.8511,20.8328,20.8465,77003.8043
2010-10-11 11:30:00,45.68,45.7,45.64,45.65,93270.36599763871,20.8465,20.8556,20.8282,20.8328,93270.366
2010-10-11 11:35:00,45.66,45.71,45.66,45.71,89859.63531418078,20.8374,20.8602,20.8374,20.8602,89859.6353
2010-10-11 11:40:00,45.71,45.71,45.67,45.7,67165.15807424899,20.8602,20.8602,20.8419,20.8556,67165.1581
2010-10-11 11:45:00,45.7,45.7,45.67,45.69,65459.79273252001,20.8556,20.8556,20.8419,20.8511,65459.7927
2010-10-11 11:50:00,45.68,45.71,45.68,45.7,60474.87865669684,20.8465,20.8602,20.8465,20.8556,60474.8787
2010-10-11 11:55:00,45.7,45.71,45.68,45.69,86973.63242817788,20.8556,20.8602,20.8465,20.8511,86973.6324
2010-10-11 12:00:00,45.68,45.7,45.65,45.65,102453.10245310246,20.8465,20.8556,20.8328,20.8328,102453.1025
2010-10-11 12:05:00,45.65,45.66,45.64,45.64,52472.77974550702,20.8328,20.8374,20.8282,20.8282,52472.7797
2010-10-11 12:10:00,45.65,45.68,45.63,45.68,35943.85412567231,20.8328,20.8465,20.8237,20.8465,35943.8541
2010-10-11 12:15:00,45.68,45.71,45.67,45.7,86317.72268135905,20.8465,20.8602,20.8419,20.8556,86317.7227
2010-10-11 12:20:00,45.7,45.71,45.68,45.71,62573.78984651712,20.8556,20.8602,20.8465,20.8602,62573.7898
2010-10-11 12:25:00,45.71,45.72,45.69,45.7,43945.95303686213,20.8602,20.8647,20.8511,20.8556,43945.953
2010-10-11 12:30:00,45.7,45.7,45.65,45.67,86186.54073199528,20.8556,20.8556,20.8328,20.8419,86186.5407
2010-10-11 12:35:00,45.68,45.71,45.68,45.71,55227.60068214614,20.8465,20.8602,20.8465,20.8602,55227.6007
2010-10-11 12:40:00,45.7,45.71,45.68,45.68,51292.14220123311,20.8556,20.8602,20.8465,20.8465,51292.1422
2010-10-11 12:45:00,45.68,45.69,45.67,45.68,35419.12632821724,20.8465,20.8511,20.8419,20.8465,35419.1263
2010-10-11 12:50:00,45.68,45.69,45.66,45.66,89334.9075167257,20.8465,20.8511,20.8374,20.8374,89334.9075
2010-10-11 12:55:00,45.66,45.69,45.65,45.68,38961.03896103896,20.8374,20.8511,20.8328,20.8465,38961.039
2010-10-11 13:00:00,45.69,45.69,45.65,45.67,59031.8772136954,20.8511,20.8511,20.8328,20.8419,59031.8772
2010-10-11 13:05:00,45.66,45.68,45.65,45.65,53915.78118850847,20.8374,20.8465,20.8328,20.8328,53915.7812
2010-10-11 13:10:00,45.65,45.67,45.64,45.65,91827.36455463729,20.8328,20.8419,20.8282,20.8328,91827.3646
2010-10-11 13:15:00,45.65,45.66,45.62,45.64,49586.77685950413,20.8328,20.8374,20.8191,20.8282,49586.7769
2010-10-11 13:20:00,45.65,45.66,45.62,45.64,60474.87865669684,20.8328,20.8374,20.8191,20.8282,60474.8787
2010-10-11 13:25:00,45.65,45.68,45.63,45.67,27548.209366391184,20.8328,20.8465,20.8237,20.8419,27548.2094
2010-10-11 13:30:00,45.68,45.68,45.65,45.65,31877.21369539552,20.8465,20.8465,20.8328,20.8328,31877.2137
2010-10-11 13:35:00,45.65,45.68,45.64,45.66,47225.50177095632,20.8328,20.8465,20.8282,20.8374,47225.5018
2010-10-11 13:40:00,45.67,45.68,45.65,45.68,35943.85412567231,20.8419,20.8465,20.8328,20.8465,35943.8541
2010-10-11 13:45:00,45.68,45.69,45.64,45.69,54965.2367834186,20.8465,20.8511,20.8282,20.8511,54965.2368
2010-10-11 13:50:00,45.69,45.69,45.66,45.68,41059.95015085925,20.8511,20.8511,20.8374,20.8465,41059.9502
2010-10-11 13:55:00,45.68,45.68,45.64,45.65,71625.34435261709,20.8465,20.8465,20.8282,20.8328,71625.3444
2010-10-11 14:00:00,45.65,45.67,45.64,45.66,61655.51620097075,20.8328,20.8419,20.8282,20.8374,61655.5162
2010-10-11 14:05:00,45.67,45.69,45.65,45.69,42765.31549258822,20.8419,20.8511,20.8328,20.8511,42765.3155
2010-10-11 14:10:00,45.68,45.69,45.65,45.67,57851.23966942149,20.8465,20.8511,20.8328,20.8419,57851.2397
2010-10-11 14:15:00,45.67,45.7,45.67,45.69,66509.24832743015,20.8419,20.8556,20.8419,20.8511,66509.2483
2010-10-11 14:20:00,45.68,45.72,45.68,45.71,65722.15663124755,20.8465,20.8647,20.8465,20.8602,65722.1566
2010-10-11 14:25:00,45.7,45.7,45.69,45.69,45913.68227731864,20.8556,20.8556,20.8511,20.8511,45913.6823
2010-10-11 14:30:00,45.7,45.72,45.69,45.71,27548.209366391184,20.8556,20.8647,20.8511,20.8602,27548.2094
2010-10-11 14:35:00,45.72,45.72,45.71,45.72,79627.4432638069,20.8647,20.8647,20.8602,20.8647,79627.4433
2010-10-11 14:40:00,45.73,45.73,45.68,45.68,102584.28440246622,20.8693,20.8693,20.8465,20.8465,102584.2844
2010-10-11 14:45:00,45.68,45.7,45.68,45.7,38436.31116358389,20.8465,20.8556,20.8465,20.8556,38436.3112
2010-10-11 14:50:00,45.7,45.7,45.65,45.66,112947.65840220386,20.8556,20.8556,20.8328,20.8374,112947.6584
2010-10-11 14:55:00,45.67,45.67,45.64,45.65,71756.52630198085,20.8419,20.8419,20.8282,20.8328,71756.5263
2010-10-11 15:00:00,45.66,45.67,45.62,45.62,103764.92194674013,20.8374,20.8419,20.8191,20.8191,103764.9219
2010-10-11 15:05:00,45.63,45.66,45.62,45.65,70182.34290961563,20.8237,20.8374,20.8191,20.8328,70182.3429
2010-10-11 15:10:00,45.66,45.66,45.61,45.63,94713.36744064016,20.8374,20.8374,20.8145,20.8237,94713.3674
2010-10-11 15:15:00,45.63,45.68,45.62,45.62,91958.54650400105,20.8237,20.8465,20.8191,20.8191,91958.5465
2010-10-11 15:20:00,45.62,45.63,45.59,45.61,71231.79850452578,20.8191,20.8237,20.8054,20.8145,71231.7985
2010-10-11 15:25:00,45.61,45.63,45.54,45.57,153876.42660369934,20.8145,20.8237,20.7826,20.7963,153876.4266
2010-10-11 15:30:00,45.57,45.59,45.54,45.56,169880.62442607898,20.7963,20.8054,20.7826,20.7917,169880.6244
2010-10-11 15:35:00,45.56,45.56,45.52,45.54,231273.77672832212,20.7917,20.7917,20.7735,20.7826,231273.7767
2010-10-11 15:40:00,45.53,45.53,45.48,45.52,241374.7868293323,20.778,20.778,20.7552,20.7735,241374.7868
2010-10-11 15:45:00,45.52,45.62,45.52,45.62,251082.25108225108,20.7735,20.8191,20.7735,20.8191,251082.2511
2010-10-11 15:50:00,45.61,45.62,45.57,45.57,162403.25331234423,20.8145,20.8191,20.7963,20.7963,162403.2533
2010-10-11 15:55:00,45.57,45.62,45.56,45.59,137478.68293322838,20.7963,20.8191,20.7917,20.8054,137478.6829
2010-10-12 09:30:00,45.39,45.39,45.06,45.1,341597.7961432507,20.7141,20.7141,20.5635,20.5818,341597.7961
2010-10-12 09:35:00,45.1,45.26,45.1,45.21,147973.2388823298,20.5818,20.6548,20.5818,20.632,147973.2389
2010-10-12 09:40:00,45.2,45.25,45.14,45.16,128295.94647776466,20.6274,20.6503,20.6001,20.6092,128295.9465
2010-10-12 09:45:00,45.15,45.15,44.98,44.98,327692.50951069134,20.6046,20.6046,20.527,20.527,327692.5095
2010-10-12 09:50:00,44.98,45.07,44.91,45.0,222878.13196904107,20.527,20.5681,20.4951,20.5362,222878.132
2010-10-12 09:55:00,45.0,45.11,44.98,45.06,165682.80204643842,20.5362,20.5864,20.527,20.5635,165682.802
2010-10-12 10:00:00,45.06,45.21,45.01,45.19,161091.43381870654,20.5635,20.632,20.5407,20.6229,161091.4338
2010-10-12 10:05:00,45.2,45.23,45.06,45.08,125409.94359176178,20.6274,20.6411,20.5635,20.5727,125409.9436
2010-10-12 10:10:00,45.08,45.16,45.07,45.1,117407.84468057196,20.5727,20.6092,20.5681,20.5818,117407.8447
2010-10-12 10:15:00,45.1,45.11,44.99,45.01,179456.906729634,20.5818,20.5864,20.5316,20.5407,179456.9067
2010-10-12 10:20:00,45.01,45.06,44.97,44.98,169880.62442607898,20.5407,20.5635,20.5225,20.527,169880.6244
2010-10-12 10:25:00,44.98,45.01,44.92,44.95,168044.07713498623,20.527,20.5407,20.4997,20.5133,168044.0771
2010-10-12 10:30:00,44.95,45.01,44.89,44.98,366260.002623639,20.5133,20.5407,20.486,20.527,366260.0026
2010-10-12 10:35:00,44.98,45.03,44.96,45.03,77922.07792207792,20.527,20.5499,20.5179,20.5499,77922.0779
2010-10-12 10:40:00,45.03,45.14,45.01,45.12,120556.21146530236,20.5499,20.6001,20.5407,20.5909,120556.2115
2010-10-12 10:45:00,45.12,45.17,45.07,45.09,104027.28584546766,20.5909,20.6137,20.5681,20.5772,104027.2858
2010-10-12 10:50:00,45.09,45.14,45.09,45.11,103371.37609864883,20.5772,20.6001,20.5772,20.5864,103371.3761
2010-10-12 10:55:00,45.11,45.15,45.09,45.14,143513.0526039617,20.5864,20.6046,20.5772,20.6001,143513.0526
2010-10-12 11:00:00,45.15,45.2,45.15,45.2,101797.19270628362,20.6046,20.6274,20.6046,20.6274,101797.1927
2010-10-12 11:05:00,45.2,45.23,45.17,45.2,107962.74432638068,20.6274,20.6411,20.6137,20.6274,107962.7443
2010-10-12 11:10:00,45.2,45.22,45.14,45.17,101797.19270628362,20.6274,20.6366,20.6001,20.6137,101797.1927
2010-10-12 11:15:00,45.17,45.23,45.16,45.23,85399.44903581268,20.6137,20.6411,20.6092,20.6411,85399.449
2010-10-12 11:20:00,45.23,45.29,45.23,45.29,114390.6598452053,20.6411,20.6685,20.6411,20.6685,114390.6598
2010-10-12 11:25:00,45.28,45.31,45.28,45.29,89728.453364817,20.6639,20.6776,20.6639,20.6685,89728.4534
2010-10-12 11:30:00,45.29,45.29,45.21,45.25,128558.3103764922,20.6685,20.6685,20.632,20.6503,128558.3104
2010-10-12 11:35:00,45.24,45.3,45.24,45.3,131444.3132624951,20.6457,20.6731,20.6457,20.6731,131444.3133
2010-10-12 11:40:00,45.3,45.34,45.27,45.33,87104.81437754165,20.6731,20.6913,20.6594,20.6868,87104.8144
2010-10-12 11:45:00,45.33,45.35,45.28,45.3,70707.07070707071,20.6868,20.6959,20.6639,20.6731,70707.0707
2010-10-12 11:50:00,45.31,45.36,45.3,45.34,170798.89807162536,20.6776,20.7005,20.6731,20.6913,170798.8981
2010-10-12 11:55:00,45.34,45.36,45.3,45.33,68870.52341597796,20.6913,20.7005,20.6731,20.6868,68870.5234
2010-10-12 12:00:00,45.33,45.36,45.27,45.27,103240.19414928506,20.6868,20.7005,20.6594,20.6594,103240.1941
2010-10-12 12:05:00,45.27,45.27,45.23,45.26,106388.56093401548,20.6594,20.6594,20.6411,20.6548,106388.5609
2010-10-12 12:10:00,45.26,45.28,45.24,45.27,66509.24832743015,20.6548,20.6639,20.6457,20.6594,66509.2483
2010-10-12 12:15:00,45.27,45.31,45.27,45.3,45126.59058113604,20.6594,20.6776,20.6594,20.6731,45126.5906
2010-10-12 12:20:00,45.29,45.3,45.21,45.23,126721.76308539943,20.6685,20.6731,20.632,20.6411,126721.7631
2010-10-12 12:25:00,45.23,45.24,45.16,45.17,90777.90895972714,20.6411,20.6457,20.6092,20.6137,90777.909
2010-10-12 12:30:00,45.16,45.18,45.15,45.17,89466.08946608947,20.6092,20.6183,20.6046,20.6137,89466.0895
2010-10-12 12:35:00,45.17,45.17,45.1,45.1,71231.79850452578,20.6137,20.6137,20.5818,20.5818,71231.7985
2010-10-12 12:40:00,45.1,45.11,45.08,45.09,74380.1652892562,20.5818,20.5864,20.5727,20.5772,74380.1653
2010-10-12 12:45:00,45.09,45.14,45.09,45.11,49586.77685950413,20.5772,20.6001,20.5772,20.5864,49586.7769
2010-10-12 12:50:00,45.11,45.12,45.09,45.1,54440.50898596353,20.5864,20.5909,20.5772,20.5818,54440.509
2010-10-12 12:55:00,45.11,45.12,45.07,45.12,44339.49888495344,20.5864,20.5909,20.5681,20.5909,44339.4989
2010-10-12 13:00:00,45.12,45.18,45.12,45.18,70838.25265643447,20.5909,20.6183,20.5909,20.6183,70838.2527
2010-10-12 13:05:00,45.19,45.21,45.17,45.21,45913.68227731864,20.6229,20.632,20.6137,20.632,45913.6823
2010-10-12 13:10:00,45.21,45.22,45.16,45.17,56145.87432769251,20.632,20.6366,20.6092,20.6137,56145.8743
2010-10-12 13:15:00,45.17,45.18,45.11,45.11,126197.03528794438,20.6137,20.6183,20.5864,20.5864,126197.0353
2010-10-12 13:20:00,45.11,45.12,45.07,45.07,74511.34723861997,20.5864,20.5909,20.5681,20.5681,74511.3472
2010-10-12 13:25:00,45.07,45.07,45.05,45.05,57457.69382133018,20.5681,20.5681,20.559,20.559,57457.6938
2010-10-12 13:30:00,45.05,45.06,45.01,45.02,64672.7010363374,20.559,20.5635,20.5407,20.5453,64672.701
2010-10-12 13:35:00,45.03,45.05,45.02,45.04,41322.31404958678,20.5499,20.559,20.5453,20.5544,41322.314
2010-10-12 13:40:00,45.04,45.06,45.04,45.04,42371.76964449692,20.5544,20.5635,20.5544,20.5544,42371.7696
2010-10-12 13:45:00,45.04,45.09,45.04,45.07,35550.308277581,20.5544,20.5772,20.5544,20.5681,35550.3083
2010-10-12 13:50:00,45.07,45.08,45.06,45.07,29253.574708120163,20.5681,20.5727,20.5635,20.5681,29253.5747
2010-10-12 13:55:00,45.07,45.1,45.06,45.09,41453.495998950544,20.5681,20.5818,20.5635,20.5772,41453.496
2010-10-12 14:00:00,45.09,45.2,45.04,45.17,217368.49009576283,20.5772,20.6274,20.5544,20.6137,217368.4901
2010-10-12 14:05:00,45.17,45.2,45.11,45.17,160960.25186934278,20.6137,20.6274,20.5864,20.6137,160960.2519
2010-10-12 14:10:00,45.17,45.34,45.17,45.33,148629.14862914864,20.6137,20.6913,20.6137,20.6868,148629.1486
2010-10-12 14:15:00,45.33,45.36,45.31,45.33,144824.87209759938,20.6868,20.7005,20.6776,20.6868,144824.8721
2010-10-12 14:20:00,45.33,45.33,45.21,45.23,108618.65407319952,20.6868,20.6868,20.632,20.6411,108618.6541
2010-10-12 14:25:00,45.23,45.28,45.22,45.26,67952.24977043159,20.6411,20.6639,20.6366,20.6548,67952.2498
2010-10-12 14:30:00,45.27,45.29,45.19,45.21,87104.81437754165,20.6594,20.6685,20.6229,20.632,87104.8144
2010-10-12 14:35:00,45.22,45.24,45.17,45.2,112554.11255411257,20.6366,20.6457,20.6137,20.6274,112554.1126
2010-10-12 14:40:00,45.2,45.27,45.2,45.27,93532.72989636626,20.6274,20.6594,20.6274,20.6594,93532.7299
2010-10-12 14:45:00,45.26,45.32,45.24,45.26,103109.0121999213,20.6548,20.6822,20.6457,20.6548,103109.0122
2010-10-12 14:50:00,45.27,45.33,45.27,45.33,92089.72845336482,20.6594,20.6868,20.6594,20.6868,92089.7285
2010-10-12 14:55:00,45.33,45.36,45.3,45.35,97205.82447855176,20.6868,20.7005,20.6731,20.6959,97205.8245
2010-10-12 15:00:00,45.35,45.35,45.25,45.3,96681.09668109668,20.6959,20.6959,20.6503,20.6731,96681.0967
2010-10-12 15:05:00,45.3,45.39,45.29,45.38,108487.47212383576,20.6731,20.7141,20.6685,20.7096,108487.4721
2010-10-12 15:10:00,45.38,45.43,45.38,45.43,171454.80781844418,20.7096,20.7324,20.7096,20.7324,171454.8078
2010-10-12 15:15:00,45.43,45.49,45.4,45.4,189164.3709825528,20.7324,20.7598,20.7187,20.7187,189164.371
2010-10-12 15:20:00,45.4,45.52,45.38,45.52,146399.05548996458,20.7187,20.7735,20.7096,20.7735,146399.0555
2010-10-12 15:25:00,45.52,45.59,45.49,45.59,282303.55503082776,20.7735,20.8054,20.7598,20.8054,282303.555
2010-10-12 15:30:00,45.59,45.6,45.55,45.57,237045.782500328,20.8054,20.81,20.7872,20.7963,237045.7825
2010-10-12 15:35:00,45.57,45.58,45.51,45.56,150465.6959202414,20.7963,20.8009,20.7689,20.7917,150465.6959
2010-10-12 15:40:00,45.56,45.56,45.49,45.55,215794.30670339763,20.7917,20.7917,20.7598,20.7872,215794.3067
2010-10-12 15:45:00,45.55,45.58,45.49,45.57,394595.3036862128,20.7872,20.8009,20.7598,20.7963,394595.3037
2010-10-12 15:50:00,45.57,45.57,45.49,45.53,162403.25331234423,20.7963,20.7963,20.7598,20.778,162403.2533
2010-10-12 15:55:00,45.53,45.53,45.44,45.45,262626.2626262626,20.778,20.778,20.737,20.7415,262626.2626
2010-10-13 09:30:00,45.69,45.72,45.65,45.72,371376.098648826,20.8511,20.8647,20.8328,20.8647,371376.0986
2010-10-13 09:35:00,45.71,45.74,45.68,45.68,586645.6775547685,20.8602,20.8739,20.8465,20.8465,586645.6776
2010-10-13 09:40:00,45.68,45.73,45.63,45.7,259215.5319428047,20.8465,20.8693,20.8237,20.8556,259215.5319
2010-10-13 09:45:00,45.71,45.88,45.71,45.85,385674.9311294766,20.8602,20.9378,20.8602,20.9241,385674.9311
2010-10-13 09:50:00,45.85,45.89,45.78,45.81,383838.38383838383,20.9241,20.9423,20.8921,20.9058,383838.3838
2010-10-13 09:55:00,45.81,45.84,45.74,45.77,254492.98176570903,20.9058,20.9195,20.8739,20.8876,254492.9818
2010-10-13 10:00:00,45.78,45.89,45.78,45.84,171061.26197035288,20.8921,20.9423,20.8921,20.9195,171061.262
2010-10-13 10:05:00,45.85,45.87,45.79,45.84,163846.25475534567,20.9241,20.9332,20.8967,20.9195,163846.2548
2010-10-13 10:10:00,45.84,45.85,45.72,45.75,173291.35510953693,20.9195,20.9241,20.8647,20.8784,173291.3551
2010-10-13 10:15:00,45.75,45.78,45.69,45.71,171323.62586908042,20.8784,20.8921,20.8511,20.8602,171323.6259
2010-10-13 10:20:00,45.71,45.8,45.68,45.8,116883.11688311688,20.8602,20.9013,20.8465,20.9013,116883.1169
2010-10-13 10:25:00,45.79,45.86,45.79,45.8,110324.01941492852,20.8967,20.9286,20.8967,20.9013,110324.0194
2010-10-13 10:30:00,45.8,45.86,45.75,45.79,207398.6619441165,20.9013,20.9286,20.8784,20.8967,207398.6619
2010-10-13 10:35:00,45.78,45.82,45.76,45.77,149022.69447723994,20.8921,20.9104,20.883,20.8876,149022.6945
2010-10-13 10:40:00,45.78,45.8,45.73,45.8,271546.63518299884,20.8921,20.9013,20.8693,20.9013,271546.6352
2010-10-13 10:45:00,45.8,45.81,45.69,45.71,112029.38475665748,20.9013,20.9058,20.8511,20.8602,112029.3848
2010-10-13 10:50:00,45.7,45.81,45.7,45.81,138134.59268004724,20.8556,20.9058,20.8556,20.9058,138134.5927
2010-10-13 10:55:00,45.8,45.83,45.75,45.82,122523.9407057589,20.9013,20.9149,20.8784,20.9104,122523.9407
2010-10-13 11:00:00,45.82,45.87,45.78,45.85,76216.71258034895,20.9104,20.9332,20.8921,20.9241,76216.7126
2010-10-13 11:05:00,45.86,46.0,45.86,45.97,144693.69014823562,20.9286,20.9925,20.9286,20.9788,144693.6901
2010-10-13 11:10:00,45.97,46.04,45.94,45.97,143644.23455332546,20.9788,21.0108,20.9651,20.9788,143644.2346
2010-10-13 11:15:00,45.98,45.98,45.9,45.9,122655.12265512266,20.9834,20.9834,20.9469,20.9469,122655.1227
2010-10-13 11:20:00,45.91,45.98,45.91,45.94,123311.0324019415,20.9515,20.9834,20.9515,20.9651,123311.0324
2010-10-13 11:25:00,45.94,45.96,45.9,45.95,63360.881542699724,20.9651,20.9743,20.9469,20.9697,63360.8815
2010-10-13 11:30:00,45.95,45.95,45.89,45.94,122655.12265512266,20.9697,20.9697,20.9423,20.9651,122655.1227
2010-10-13 11:35:00,45.94,45.97,45.92,45.94,69132.8873147055,20.9651,20.9788,20.956,20.9651,69132.8873
2010-10-13 11:40:00,45.94,45.94,45.87,45.9,93401.5479470025,20.9651,20.9651,20.9332,20.9469,93401.5479
2010-10-13 11:45:00,45.9,45.97,45.88,45.97,72150.07215007216,20.9469,20.9788,20.9378,20.9788,72150.0722
2010-10-13 11:50:00,45.97,45.97,45.94,45.96,83300.5378459924,20.9788,20.9788,20.9651,20.9743,83300.5378
2010-10-13 11:55:00,45.95,45.99,45.95,45.99,79496.26131444314,20.9697,20.988,20.9697,20.988,79496.2613
2010-10-13 12:00:00,45.99,46.04,45.98,46.0,88416.63387117932,20.988,21.0108,20.9834,20.9925,88416.6339
2010-10-13 12:05:00,46.0,46.04,45.97,45.98,65328.61078315624,20.9925,21.0108,20.9788,20.9834,65328.6108
2010-10-13 12:10:00,45.98,46.04,45.97,46.03,52603.961694870784,20.9834,21.0108,20.9788,21.0062,52603.9617
2010-10-13 12:15:00,46.04,46.04,46.0,46.03,56670.60212514758,21.0108,21.0108,20.9925,21.0062,56670.6021
2010-10-13 12:20:00,46.03,46.04,45.97,46.02,97468.1883772793,21.0062,21.0108,20.9788,21.0017,97468.1884
2010-10-13 12:25:00,46.02,46.07,46.0,46.04,94451.00354191264,21.0017,21.0245,20.9925,21.0108,94451.0035
2010-10-13 12:30:00,46.04,46.06,46.01,46.01,44339.49888495344,21.0108,21.0199,20.9971,20.9971,44339.4989
2010-10-13 12:35:00,46.02,46.04,45.97,46.0,87104.81437754165,21.0017,21.0108,20.9788,20.9925,87104.8144
2010-10-13 12:40:00,45.99,46.03,45.94,46.0,57588.87577069396,20.988,21.0062,20.9651,20.9925,57588.8758
2010-10-13 12:45:00,46.0,46.02,45.97,46.0,57326.51187196642,20.9925,21.0017,20.9788,20.9925,57326.5119
2010-10-13 12:50:00,46.01,46.04,45.98,46.03,62311.42594778958,20.9971,21.0108,20.9834,21.0062,62311.4259
2010-10-13 12:55:00,46.04,46.04,45.96,45.98,70444.70680834318,21.0108,21.0108,20.9743,20.9834,70444.7068
2010-10-13 13:00:00,45.98,46.01,45.97,46.01,70838.25265643447,20.9834,20.9971,20.9788,20.9971,70838.2527
2010-10-13 13:05:00,46.0,46.03,45.97,45.99,56277.05627705628,20.9925,21.0062,20.9788,20.988,56277.0563
2010-10-13 13:10:00,46.0,46.04,45.98,46.01,60606.06060606061,20.9925,21.0108,20.9834,20.9971,60606.0606
2010-10-13 13:15:00,46.02,46.06,46.02,46.02,58507.149416240325,21.0017,21.0199,21.0017,21.0017,58507.1494
2010-10-13 13:20:00,46.02,46.05,46.0,46.0,67427.52197297652,21.0017,21.0153,20.9925,20.9925,67427.522
2010-10-13 13:25:00,46.01,46.05,46.0,46.03,92483.27430145611,20.9971,21.0153,20.9925,21.0062,92483.2743
2010-10-13 13:30:00,46.04,46.1,46.04,46.09,125409.94359176178,21.0108,21.0382,21.0108,21.0336,125409.9436
2010-10-13 13:35:00,46.1,46.11,46.07,46.08,87629.54217499672,21.0382,21.0427,21.0245,21.029,87629.5422
2010-10-13 13:40:00,46.07,46.09,46.06,46.07,71100.616555162,21.0245,21.0336,21.0199,21.0245,71100.6166
2010-10-13 13:45:00,46.07,46.09,46.04,46.09,81201.62665617211,21.0245,21.0336,21.0108,21.0336,81201.6267
2010-10-13 13:50:00,46.09,46.1,46.05,46.1,64541.51908697363,21.0336,21.0382,21.0153,21.0382,64541.5191
2010-10-13 13:55:00,46.1,46.1,46.04,46.07,91827.36455463729,21.0382,21.0382,21.0108,21.0245,91827.3646
2010-10-13 14:00:00,46.07,46.11,46.04,46.05,131050.7674144038,21.0245,21.0427,21.0108,21.0153,131050.7674
2010-10-13 14:05:00,46.04,46.05,46.01,46.04,93008.0020989112,21.0108,21.0153,20.9971,21.0108,93008.0021
2010-10-13 14:10:00,46.04,46.1,46.03,46.1,124229.30604748787,21.0108,21.0382,21.0062,21.0382,124229.306
2010-10-13 14:15:00,46.1,46.1,46.04,46.05,77003.80427653155,21.0382,21.0382,21.0108,21.0153,77003.8043
2010-10-13 14:20:00,46.05,46.07,46.03,46.04,125934.67138921683,21.0153,21.0245,21.0062,21.0108,125934.6714
2010-10-13 14:25:00,46.04,46.05,45.99,45.99,120687.39341466616,21.0108,21.0153,20.988,20.988,120687.3934
2010-10-13 14:30:00,45.99,46.03,45.98,46.0,107306.83457956184,20.988,21.0062,20.9834,20.9925,107306.8346
2010-10-13 14:35:00,46.0,46.02,45.97,45.98,106519.74288337924,20.9925,21.0017,20.9788,20.9834,106519.7429
2010-10-13 14:40:00,45.98,46.01,45.97,45.97,113603.5681490227,20.9834,20.9971,20.9788,20.9788,113603.5681
2010-10-13 14:45:00,45.97,45.98,45.9,45.91,97205.82447855176,20.9788,20.9834,20.9469,20.9515,97205.8245
2010-10-13 14:50:00,45.91,45.95,45.91,45.91,107044.47068083432,20.9515,20.9697,20.9515,20.9515,107044.4707
2010-10-13 14:55:00,45.91,45.94,45.9,45.94,155844.15584415584,20.9515,20.9651,20.9469,20.9651,155844.1558
2010-10-13 15:00:00,45.93,45.97,45.87,45.88,233766.23376623372,20.9606,20.9788,20.9332,20.9378,233766.2338
2010-10-13 15:05:00,45.88,45.94,45.88,45.91,112029.38475665748,20.9378,20.9651,20.9378,20.9515,112029.3848
2010-10-13 15:10:00,45.91,45.92,45.88,45.91,186147.1861471861,20.9515,20.956,20.9378,20.9515,186147.1861
2010-10-13 15:15:00,45.91,45.99,45.91,45.98,142857.14285714287,20.9515,20.988,20.9515,20.9834,142857.1429
2010-10-13 15:20:00,45.97,46.04,45.96,45.96,202807.29371638465,20.9788,21.0108,20.9743,20.9743,202807.2937
2010-10-13 15:25:00,45.97,45.98,45.85,45.85,225632.9529056802,20.9788,20.9834,20.9241,20.9241,225632.9529
2010-10-13 15:30:00,45.86,45.91,45.86,45.87,160566.70602125148,20.9286,20.9515,20.9286,20.9332,160566.706
2010-10-13 15:35:00,45.87,45.95,45.87,45.89,209235.20923520924,20.9332,20.9697,20.9332,20.9423,209235.2092
2010-10-13 15:40:00,45.89,45.95,45.88,45.92,223402.8597664961,20.9423,20.9697,20.9378,20.956,223402.8598
2010-10-13 15:45:00,45.92,45.92,45.85,45.88,374786.8293322839,20.956,20.956,20.9241,20.9378,374786.8293
2010-10-13 15:50:00,45.88,45.9,45.8,45.8,322445.23153614067,20.9378,20.9469,20.9013,20.9013,322445.2315
2010-10-13 15:55:00,45.81,45.88,45.81,45.84,429096.1563688837,20.9058,20.9378,20.9058,20.9195,429096.1564
2010-10-14 09:30:00,45.94,46.06,45.86,45.94,297389.47920766106,20.9651,21.0199,20.9286,20.9651,297389.4792
2010-10-14 09:35:00,45.94,46.04,45.91,45.93,223009.31391840483,20.9651,21.0108,20.9515,20.9606,223009.3139
2010-10-14 09:40:00,45.94,46.04,45.93,45.94,146267.87354060082,20.9651,21.0108,20.9606,20.9651,146267.8735
2010-10-14 09:45:00,45.95,46.03,45.94,45.99,126852.94503476322,20.9697,21.0062,20.9651,20.988,126852.945
2010-10-14 09:50:00,45.99,46.1,45.97,46.09,120818.57536402992,20.988,21.0382,20.9788,21.0336,120818.5754
2010-10-14 09:55:00,46.08,46.09,45.88,45.89,183917.0930080021,21.029,21.0336,20.9378,20.9423,183917.093
2010-10-14 10:00:00,45.89,46.01,45.88,46.0,139708.77607241244,20.9423,20.9971,20.9378,20.9925,139708.7761
2010-10-14 10:05:00,46.0,46.09,46.0,46.08,157811.88508461235,20.9925,21.0336,20.9925,21.029,157811.8851
2010-10-14 10:10:00,46.07,46.07,46.0,46.0,149022.69447723994,21.0245,21.0245,20.9925,20.9925,149022.6945
2010-10-14 10:15:00,46.0,46.16,46.0,46.13,168437.62298307754,20.9925,21.0655,20.9925,21.0519,168437.623
2010-10-14 10:20:00,46.13,46.13,46.05,46.07,179981.63452708907,21.0519,21.0519,21.0153,21.0245,179981.6345
2010-10-14 10:25:00,46.07,46.08,45.99,46.07,100354.19126328218,21.0245,21.029,20.988,21.0245,100354.1913
2010-10-14 10:30:00,46.07,46.13,46.04,46.13,68870.52341597796,21.0245,21.0519,21.0108,21.0519,68870.5234
2010-10-14 10:35:00,46.13,46.15,46.1,46.14,103896.1038961039,21.0519,21.061,21.0382,21.0564,103896.1039
2010-10-14 10:40:00,46.14,46.14,46.1,46.1,71625.34435261709,21.0564,21.0564,21.0382,21.0382,71625.3444
2010-10-14 10:45:00,46.1,46.18,46.1,46.16,81595.17250426342,21.0382,21.0747,21.0382,21.0655,81595.1725
2010-10-14 10:50:00,46.16,46.21,46.16,46.18,99960.64541519088,21.0655,21.0884,21.0655,21.0747,99960.6454
2010-10-14 10:55:00,46.17,46.18,46.13,46.17,128427.12842712844,21.0701,21.0747,21.0519,21.0701,128427.1284
2010-10-14 11:00:00,46.18,46.21,46.13,46.14,174340.81070444707,21.0747,21.0884,21.0519,21.0564,174340.8107
2010-10-14 11:05:00,46.16,46.24,46.12,46.23,102715.46635183,21.0655,21.1021,21.0473,21.0975,102715.4664
2010-10-14 11:10:00,46.23,46.24,46.2,46.21,69788.79706152434,21.0975,21.1021,21.0838,21.0884,69788.7971
2010-10-14 11:15:00,46.21,46.22,46.14,46.14,73986.6194411649,21.0884,21.0929,21.0564,21.0564,73986.6194
2010-10-14 11:20:00,46.15,46.2,46.13,46.13,147186.1471861472,21.061,21.0838,21.0519,21.0519,147186.1472
2010-10-14 11:25:00,46.13,46.18,46.1,46.18,135904.49954086318,21.0519,21.0747,21.0382,21.0747,135904.4995
2010-10-14 11:30:00,46.18,46.21,46.09,46.12,144956.05404696314,21.0747,21.0884,21.0336,21.0473,144956.054
2010-10-14 11:35:00,46.12,46.17,46.07,46.07,116620.75298438936,21.0473,21.0701,21.0245,21.0245,116620.753
2010-10-14 11:40:00,46.07,46.1,46.01,46.02,182342.9096156369,21.0245,21.0382,20.9971,21.0017,182342.9096
2010-10-14 11:45:00,46.01,46.04,45.93,45.94,113078.84035156763,20.9971,21.0108,20.9606,20.9651,113078.8404
2010-10-14 11:50:00,45.94,46.02,45.93,46.0,93795.0937950938,20.9651,21.0017,20.9606,20.9925,93795.0938
2010-10-14 11:55:00,46.0,46.05,45.98,46.02,73330.70969434606,20.9925,21.0153,20.9834,21.0017,73330.7097
2010-10-14 12:00:00,46.01,46.1,46.01,46.07,52997.50754296209,20.9971,21.0382,20.9971,21.0245,52997.5075
2010-10-14 12:05:00,46.07,46.07,45.99,45.99,30040.66640430277,21.0245,21.0245,20.988,20.988,30040.6664
2010-10-14 12:10:00,45.99,46.0,45.97,46.0,57720.057720057725,20.988,20.9925,20.9788,20.9925,57720.0577
2010-10-14 12:15:00,46.0,46.04,45.98,46.01,72281.25409943592,20.9925,21.0108,20.9834,20.9971,72281.2541
2010-10-14 12:20:00,46.0,46.03,46.0,46.01,33451.39708776073,20.9925,21.0062,20.9925,20.9971,33451.3971
2010-10-14 12:25:00,46.02,46.02,45.94,45.94,159910.79627443265,21.0017,21.0017,20.9651,20.9651,159910.7963
2010-10-14 12:30:00,45.94,45.94,45.88,45.92,183130.0013118195,20.9651,20.9651,20.9378,20.956,183130.0013
2010-10-14 12:35:00,45.92,45.97,45.91,45.94,46963.13787222879,20.956,20.9788,20.9515,20.9651,46963.1379
2010-10-14 12:40:00,45.95,45.97,45.94,45.97,29909.484454939,20.9697,20.9788,20.9651,20.9788,29909.4845
2010-10-14 12:45:00,45.97,46.01,45.97,46.0,56014.69237832874,20.9788,20.9971,20.9788,20.9925,56014.6924
2010-10-14 12:50:00,46.0,46.05,46.0,46.05,71494.16240325331,20.9925,21.0153,20.9925,21.0153,71494.1624
2010-10-14 12:55:00,46.05,46.07,46.03,46.04,81332.80860553589,21.0153,21.0245,21.0062,21.0108,81332.8086
2010-10-14 13:00:00,46.04,46.06,45.97,46.01,110586.38331365604,21.0108,21.0199,20.9788,20.9971,110586.3833
2010-10-14 13:05:00,46.01,46.05,45.9,45.92,167388.1673881674,20.9971,21.0153,20.9469,20.956,167388.1674
2010-10-14 13:10:00,45.92,45.96,45.89,45.91,133805.5883510429,20.956,20.9743,20.9423,20.9515,133805.5884
2010-10-14 13:15:00,45.92,45.94,45.91,45.91,62967.33569460842,20.956,20.9651,20.9515,20.9515,62967.3357
2010-10-14 13:20:00,45.91,45.94,45.87,45.94,54046.96313787223,20.9515,20.9651,20.9332,20.9651,54046.9631
2010-10-14 13:25:00,45.94,45.94,45.88,45.88,59163.059163059166,20.9651,20.9651,20.9378,20.9378,59163.0592
2010-10-14 13:30:00,45.88,45.99,45.87,45.99,138528.13852813854,20.9378,20.988,20.9332,20.988,138528.1385
2010-10-14 13:35:00,45.98,46.1,45.98,46.1,131706.6771612226,20.9834,21.0382,20.9834,21.0382,131706.6772
2010-10-14 13:40:00,46.1,46.1,46.03,46.05,67296.34002361275,21.0382,21.0382,21.0062,21.0153,67296.34
2010-10-14 13:45:00,46.05,46.07,46.01,46.03,76216.71258034895,21.0153,21.0245,20.9971,21.0062,76216.7126
2010-10-14 13:50:00,46.02,46.06,46.0,46.05,54440.50898596353,21.0017,21.0199,20.9925,21.0153,54440.509
2010-10-14 13:55:00,46.04,46.06,46.02,46.05,99173.55371900828,21.0108,21.0199,21.0017,21.0153,99173.5537
2010-10-14 14:00:00,46.05,46.05,46.01,46.04,70444.70680834318,21.0153,21.0153,20.9971,21.0108,70444.7068
2010-10-14 14:05:00,46.04,46.04,45.97,45.97,84087.629542175,21.0108,21.0108,20.9788,20.9788,84087.6295
2010-10-14 14:10:00,45.97,45.99,45.94,45.98,66902.79417552146,20.9788,20.988,20.9651,20.9834,66902.7942
2010-10-14 14:15:00,45.98,45.99,45.92,45.94,109274.56382001836,20.9834,20.988,20.956,20.9651,109274.5638
2010-10-14 14:20:00,45.95,45.95,45.88,45.88,111111.11111111112,20.9697,20.9697,20.9378,20.9378,111111.1111
2010-10-14 14:25:00,45.87,45.89,45.84,45.86,105207.92338974155,20.9332,20.9423,20.9195,20.9286,105207.9234
2010-10-14 14:30:00,45.86,45.87,45.8,45.81,83562.90174471993,20.9286,20.9332,20.9013,20.9058,83562.9017
2010-10-14 14:35:00,45.81,45.85,45.77,45.82,134986.2258953168,20.9058,20.9241,20.8876,20.9104,134986.2259
2010-10-14 14:40:00,45.82,45.84,45.78,45.79,183917.0930080021,20.9104,20.9195,20.8921,20.8967,183917.093
2010-10-14 14:45:00,45.79,45.81,45.75,45.81,122130.3948576676,20.8967,20.9058,20.8784,20.9058,122130.3949
2010-10-14 14:50:00,45.81,45.86,45.81,45.83,67952.24977043159,20.9058,20.9286,20.9058,20.9149,67952.2498
2010-10-14 14:55:00,45.84,45.84,45.78,45.79,156237.70169224715,20.9195,20.9195,20.8921,20.8967,156237.7017
2010-10-14 15:00:00,45.8,45.8,45.7,45.75,216056.6706021252,20.9013,20.9013,20.8556,20.8784,216056.6706
2010-10-14 15:05:00,45.75,45.85,45.74,45.84,177620.35943854126,20.8784,20.9241,20.8739,20.9195,177620.3594
2010-10-14 15:10:00,45.84,45.88,45.83,45.87,105339.10533910534,20.9195,20.9378,20.9149,20.9332,105339.1053
2010-10-14 15:15:00,45.87,45.89,45.85,45.88,131706.6771612226,20.9332,20.9423,20.9241,20.9378,131706.6772
2010-10-14 15:20:00,45.88,45.97,45.88,45.94,192050.3738685557,20.9378,20.9788,20.9378,20.9651,192050.3739
2010-10-14 15:25:00,45.93,45.94,45.89,45.89,101272.46490882857,20.9606,20.9651,20.9423,20.9423,101272.4649
2010-10-14 15:30:00,45.9,45.94,45.88,45.92,152826.9710087892,20.9469,20.9651,20.9378,20.956,152826.971
2010-10-14 15:35:00,45.93,46.0,45.91,45.96,284533.6481700118,20.9606,20.9925,20.9515,20.9743,284533.6482
2010-10-14 15:40:00,45.96,45.97,45.93,45.94,162796.79916043553,20.9743,20.9788,20.9606,20.9651,162796.7992
2010-10-14 15:45:00,45.94,45.95,45.91,45.93,257903.712449167,20.9651,20.9697,20.9515,20.9606,257903.7124
2010-10-14 15:50:00,45.93,46.0,45.91,45.97,191919.19191919192,20.9606,20.9925,20.9515,20.9788,191919.1919
2010-10-14 15:55:00,45.96,46.0,45.95,46.0,310376.49219467404,20.9743,20.9925,20.9697,20.9925,310376.4922
2010-10-15 09:30:00,46.26,46.32,46.12,46.23,1201626.6561721107,21.1112,21.1386,21.0473,21.0975,1201626.6562
2010-10-15 09:35:00,46.23,46.27,46.15,46.23,130788.40351567624,21.0975,21.1157,21.061,21.0975,130788.4035
2010-10-15 09:40:00,46.23,46.29,46.16,46.16,139315.23022432113,21.0975,21.1249,21.0655,21.0655,139315.2302
2010-10-15 09:45:00,46.16,46.27,46.13,46.16,224714.67926013385,21.0655,21.1157,21.0519,21.0655,224714.6793
2010-10-15 09:50:00,46.14,46.16,46.03,46.05,154532.33635051816,21.0564,21.0655,21.0062,21.0153,154532.3364
2010-10-15 09:55:00,46.03,46.16,45.97,46.0,276006.8214613669,21.0062,21.0655,20.9788,20.9925,276006.8215
2010-10-15 10:00:00,46.0,46.16,45.94,45.95,258690.8041453496,20.9925,21.0655,20.9651,20.9697,258690.8041
2010-10-15 10:05:00,45.95,45.98,45.88,45.94,233897.4157155976,20.9697,20.9834,20.9378,20.9651,233897.4157
2010-10-15 10:10:00,45.94,45.97,45.84,45.91,161616.1616161616,20.9651,20.9788,20.9195,20.9515,161616.1616
2010-10-15 10:15:00,45.91,45.91,45.78,45.82,192050.3738685557,20.9515,20.9515,20.8921,20.9104,192050.3739
2010-10-15 10:20:00,45.82,45.88,45.74,45.87,224452.31536140628,20.9104,20.9378,20.8739,20.9332,224452.3154
2010-10-15 10:25:00,45.88,45.96,45.79,45.94,122392.75875639512,20.9378,20.9743,20.8967,20.9651,122392.7588
2010-10-15 10:30:00,45.94,46.05,45.88,46.04,144037.78040141676,20.9651,21.0153,20.9378,21.0108,144037.7804
2010-10-15 10:35:00,46.05,46.06,45.98,45.99,129607.76597140236,21.0153,21.0199,20.9834,20.988,129607.766
2010-10-15 10:40:00,45.99,46.04,45.97,46.0,80414.53495998951,20.988,21.0108,20.9788,20.9925,80414.535
2010-10-15 10:45:00,46.0,46.0,45.91,45.94,94713.36744064016,20.9925,20.9925,20.9515,20.9651,94713.3674
2010-10-15 10:50:00,45.93,46.05,45.93,46.05,79889.80716253443,20.9606,21.0153,20.9606,21.0153,79889.8072
2010-10-15 10:55:00,46.06,46.12,46.06,46.1,110586.38331365604,21.0199,21.0473,21.0199,21.0382,110586.3833
2010-10-15 11:00:00,46.1,46.15,46.04,46.04,92483.27430145611,21.0382,21.061,21.0108,21.0108,92483.2743
2010-10-15 11:05:00,46.04,46.19,46.03,46.18,88023.08802308803,21.0108,21.0792,21.0062,21.0747,88023.088
2010-10-15 11:10:00,46.17,46.18,46.11,46.12,86842.45047881412,21.0701,21.0747,21.0427,21.0473,86842.4505
2010-10-15 11:15:00,46.12,46.18,46.12,46.13,72281.25409943592,21.0473,21.0747,21.0473,21.0519,72281.2541
2010-10-15 11:20:00,46.13,46.17,46.12,46.15,86186.54073199528,21.0519,21.0701,21.0473,21.061,86186.5407
2010-10-15 11:25:00,46.15,46.2,46.14,46.18,69395.25121343303,21.061,21.0838,21.0564,21.0747,69395.2512
2010-10-15 11:30:00,46.18,46.27,46.18,46.26,89597.27141545323,21.0747,21.1157,21.0747,21.1112,89597.2714
2010-10-15 11:35:00,46.26,46.32,46.24,46.25,79496.26131444314,21.1112,21.1386,21.1021,21.1066,79496.2613
2010-10-15 11:40:00,46.26,46.27,46.23,46.23,82382.26420044602,21.1112,21.1157,21.0975,21.0975,82382.2642
2010-10-15 11:45:00,46.23,46.27,46.17,46.19,102190.73855437493,21.0975,21.1157,21.0701,21.0792,102190.7386
2010-10-15 11:50:00,46.19,46.2,46.1,46.15,108881.01797192708,21.0792,21.0838,21.0382,21.061,108881.018
2010-10-15 11:55:00,46.15,46.16,46.08,46.1,91171.45480781845,21.061,21.0655,21.029,21.0382,91171.4548
2010-10-15 12:00:00,46.11,46.16,46.08,46.11,96812.27863046044,21.0427,21.0655,21.029,21.0427,96812.2786
2010-10-15 12:05:00,46.11,46.11,46.0,46.04,150465.6959202414,21.0427,21.0427,20.9925,21.0108,150465.6959
2010-10-15 12:10:00,46.04,46.1,46.02,46.09,59556.60501115047,21.0108,21.0382,21.0017,21.0336,59556.605
2010-10-15 12:15:00,46.08,46.14,46.05,46.1,85137.08513708515,21.029,21.0564,21.0153,21.0382,85137.0851
2010-10-15 12:20:00,46.1,46.21,46.1,46.2,58638.33136560409,21.0382,21.0884,21.0382,21.0838,58638.3314
2010-10-15 12:25:00,46.2,46.25,46.19,46.23,70838.25265643447,21.0838,21.1066,21.0792,21.0975,70838.2527
2010-10-15 12:30:00,46.23,46.31,46.23,46.27,67558.70392234028,21.0975,21.134,21.0975,21.1157,67558.7039
2010-10-15 12:35:00,46.27,46.3,46.24,46.29,65984.52052997508,21.1157,21.1294,21.1021,21.1249,65984.5205
2010-10-15 12:40:00,46.29,46.31,46.26,46.29,54965.2367834186,21.1249,21.134,21.1112,21.1249,54965.2368
2010-10-15 12:45:00,46.29,46.32,46.27,46.32,111111.11111111112,21.1249,21.1386,21.1157,21.1386,111111.1111
2010-10-15 12:50:00,46.32,46.35,46.29,46.3,69526.4331627968,21.1386,21.1523,21.1249,21.1294,69526.4332
2010-10-15 12:55:00,46.29,46.32,46.25,46.3,59687.78696051423,21.1249,21.1386,21.1066,21.1294,59687.787
2010-10-15 13:00:00,46.3,46.34,46.29,46.29,97861.7342253706,21.1294,21.1477,21.1249,21.1249,97861.7342
2010-10-15 13:05:00,46.29,46.32,46.26,46.32,53653.417289780926,21.1249,21.1386,21.1112,21.1386,53653.4173
2010-10-15 13:10:00,46.32,46.32,46.25,46.27,38436.31116358389,21.1386,21.1386,21.1066,21.1157,38436.3112
2010-10-15 13:15:00,46.27,46.28,46.23,46.23,57064.14797323888,21.1157,21.1203,21.0975,21.0975,57064.148
2010-10-15 13:20:00,46.23,46.3,46.23,46.29,77003.80427653155,21.0975,21.1294,21.0975,21.1249,77003.8043
2010-10-15 13:25:00,46.29,46.33,46.29,46.32,48012.593467138926,21.1249,21.1431,21.1249,21.1386,48012.5935
2010-10-15 13:30:00,46.32,46.35,46.31,46.33,69132.8873147055,21.1386,21.1523,21.134,21.1431,69132.8873
2010-10-15 13:35:00,46.33,46.35,46.32,46.32,52210.41584677949,21.1431,21.1523,21.1386,21.1386,52210.4158
2010-10-15 13:40:00,46.32,46.32,46.23,46.26,86055.35878263152,21.1386,21.1386,21.0975,21.1112,86055.3588
2010-10-15 13:45:00,46.26,46.26,46.16,46.24,103240.19414928506,21.1112,21.1112,21.0655,21.1021,103240.1941
2010-10-15 13:50:00,46.25,46.29,46.21,46.21,69526.4331627968,21.1066,21.1249,21.0884,21.0884,69526.4332
2010-10-15 13:55:00,46.22,46.23,46.16,46.22,75823.16673225764,21.0929,21.0975,21.0655,21.0929,75823.1667
2010-10-15 14:00:00,46.22,46.22,46.14,46.19,102584.28440246622,21.0929,21.0929,21.0564,21.0792,102584.2844
2010-10-15 14:05:00,46.18,46.27,46.16,46.25,112291.74865538502,21.0747,21.1157,21.0655,21.1066,112291.7487
2010-10-15 14:10:00,46.24,46.3,46.21,46.29,80283.35301062574,21.1021,21.1294,21.0884,21.1249,80283.353
2010-10-15 14:15:00,46.29,46.32,46.27,46.28,80939.26275744458,21.1249,21.1386,21.1157,21.1203,80939.2628
2010-10-15 14:20:00,46.28,46.31,46.25,46.27,57064.14797323888,21.1203,21.134,21.1066,21.1157,57064.148
2010-10-15 14:25:00,46.28,46.36,46.28,46.34,91040.27285845469,21.1203,21.1568,21.1203,21.1477,91040.2729
2010-10-15 14:30:00,46.35,46.38,46.32,46.37,85530.63098517644,21.1523,21.1659,21.1386,21.1614,85530.631
2010-10-15 14:35:00,46.37,46.4,46.35,46.38,76216.71258034895,21.1614,21.1751,21.1523,21.1659,76216.7126
2010-10-15 14:40:00,46.38,46.38,46.3,46.33,53128.68949232586,21.1659,21.1659,21.1294,21.1431,53128.6895
2010-10-15 14:45:00,46.32,46.34,46.29,46.29,71100.616555162,21.1386,21.1477,21.1249,21.1249,71100.6166
2010-10-15 14:50:00,46.29,46.31,46.27,46.3,59294.24111242293,21.1249,21.134,21.1157,21.1294,59294.2411
2010-10-15 14:55:00,46.3,46.3,46.24,46.29,77003.80427653155,21.1294,21.1294,21.1021,21.1249,77003.8043
2010-10-15 15:00:00,46.29,46.29,46.23,46.24,133805.5883510429,21.1249,21.1249,21.0975,21.1021,133805.5884
2010-10-15 15:05:00,46.25,46.27,46.23,46.26,71231.79850452578,21.1066,21.1157,21.0975,21.1112,71231.7985
2010-10-15 15:10:00,46.26,46.28,46.23,46.27,103896.1038961039,21.1112,21.1203,21.0975,21.1157,103896.1039
2010-10-15 15:15:00,46.27,46.32,46.26,46.29,167781.71323625869,21.1157,21.1386,21.1112,21.1249,167781.7132
2010-10-15 15:20:00,46.29,46.3,46.26,46.29,110848.74721238358,21.1249,21.1294,21.1112,21.1249,110848.7472
2010-10-15 15:25:00,46.29,46.33,46.27,46.28,93926.27574445755,21.1249,21.1431,21.1157,21.1203,93926.2757
2010-10-15 15:30:00,46.27,46.3,46.26,46.26,217106.1261970353,21.1157,21.1294,21.1112,21.1112,217106.1262
2010-10-15 15:35:00,46.26,46.32,46.25,46.32,162140.88941361668,21.1112,21.1386,21.1066,21.1386,162140.8894
2010-10-15 15:40:00,46.31,46.33,46.27,46.29,136298.0453889545,21.134,21.1431,21.1157,21.1249,136298.0454
2010-10-15 15:45:00,46.29,46.34,46.29,46.34,314705.4965236784,21.1249,21.1477,21.1249,21.1477,314705.4965
2010-10-15 15:50:00,46.34,46.35,46.3,46.34,250819.8871835236,21.1477,21.1523,21.1294,21.1477,250819.8872
2010-10-15 15:55:00,46.34,46.35,46.27,46.32,282697.10087891907,21.1477,21.1523,21.1157,21.1386,282697.1009
2010-10-18 09:30:00,46.32,46.39,46.15,46.35,220779.2207792208,21.1386,21.1705,21.061,21.1523,220779.2208
2010-10-18 09:35:00,46.32,46.4,46.27,46.37,127246.49088285452,21.1386,21.1751,21.1157,21.1614,127246.4909
2010-10-18 09:40:00,46.37,46.45,46.36,46.4,149416.24032533125,21.1614,21.1979,21.1568,21.1751,149416.2403
2010-10-18 09:45:00,46.39,46.45,46.36,46.38,156762.42948970222,21.1705,21.1979,21.1568,21.1659,156762.4295
2010-10-18 09:50:00,46.37,46.45,46.37,46.42,135773.31759149942,21.1614,21.1979,21.1614,21.1842,135773.3176
2010-10-18 09:55:00,46.42,46.45,46.39,46.44,100223.0093139184,21.1842,21.1979,21.1705,21.1933,100223.0093
2010-10-18 10:00:00,46.43,46.45,46.35,46.36,141151.77751541388,21.1888,21.1979,21.1523,21.1568,141151.7775
2010-10-18 10:05:00,46.36,46.38,46.34,46.36,176833.26774235864,21.1568,21.1659,21.1477,21.1568,176833.2677
2010-10-18 10:10:00,46.36,46.39,46.34,46.37,202151.3839695658,21.1568,21.1705,21.1477,21.1614,202151.384
2010-10-18 10:15:00,46.37,46.41,46.36,46.4,108749.8360225633,21.1614,21.1796,21.1568,21.1751,108749.836
2010-10-18 10:20:00,46.41,46.46,46.39,46.46,194542.83090646728,21.1796,21.2025,21.1705,21.2025,194542.8309
2010-10-18 10:25:00,46.46,46.5,46.45,46.49,165026.8922996196,21.2025,21.2207,21.1979,21.2161,165026.8923
2010-10-18 10:30:00,46.49,46.56,46.46,46.54,228781.3196904106,21.2161,21.2481,21.2025,21.239,228781.3197
2010-10-18 10:35:00,46.54,46.66,46.51,46.66,317722.68135904503,21.239,21.2937,21.2253,21.2937,317722.6814
2010-10-18 10:40:00,46.65,46.71,46.62,46.67,279286.3701954611,21.2892,21.3165,21.2755,21.2983,279286.3702
2010-10-18 10:45:00,46.68,46.69,46.64,46.65,208448.11753902663,21.3028,21.3074,21.2846,21.2892,208448.1175
2010-10-18 10:50:00,46.66,46.68,46.62,46.62,176439.72189426736,21.2937,21.3028,21.2755,21.2755,176439.7219
2010-10-18 10:55:00,46.63,46.7,46.62,46.67,163583.89085661815,21.28,21.312,21.2755,21.2983,163583.8909
2010-10-18 11:00:00,46.67,46.71,46.65,46.69,157811.88508461235,21.2983,21.3165,21.2892,21.3074,157811.8851
2010-10-18 11:05:00,46.68,46.71,46.62,46.64,186540.73199527743,21.3028,21.3165,21.2755,21.2846,186540.732
2010-10-18 11:10:00,46.64,46.65,46.57,46.6,124885.21579430671,21.2846,21.2892,21.2527,21.2663,124885.2158
2010-10-18 11:15:00,46.61,46.65,46.6,46.61,85137.08513708515,21.2709,21.2892,21.2663,21.2709,85137.0851
2010-10-18 11:20:00,46.61,46.65,46.61,46.61,102977.83025055753,21.2709,21.2892,21.2709,21.2709,102977.8303
2010-10-18 11:25:00,46.61,46.67,46.61,46.66,124491.6699462154,21.2709,21.2983,21.2709,21.2937,124491.6699
2010-10-18 11:30:00,46.66,46.67,46.61,46.61,81857.53640299095,21.2937,21.2983,21.2709,21.2709,81857.5364
2010-10-18 11:35:00,46.61,46.63,46.58,46.6,149547.422274695,21.2709,21.28,21.2572,21.2663,149547.4223
2010-10-18 11:40:00,46.59,46.59,46.51,46.57,169880.62442607898,21.2618,21.2618,21.2253,21.2527,169880.6244
2010-10-18 11:45:00,46.57,46.59,46.57,46.57,174996.72045126592,21.2527,21.2618,21.2527,21.2527,174996.7205
2010-10-18 11:50:00,46.58,46.58,46.52,46.55,114259.47789584154,21.2572,21.2572,21.2298,21.2435,114259.4779
2010-10-18 11:55:00,46.55,46.58,46.55,46.58,109012.19992129084,21.2435,21.2572,21.2435,21.2572,109012.1999
2010-10-18 12:00:00,46.57,46.59,46.56,46.58,232060.8684245048,21.2527,21.2618,21.2481,21.2572,232060.8684
2010-10-18 12:05:00,46.58,46.58,46.55,46.57,99960.64541519088,21.2572,21.2572,21.2435,21.2527,99960.6454
2010-10-18 12:10:00,46.57,46.58,46.56,46.58,40404.0404040404,21.2527,21.2572,21.2481,21.2572,40404.0404
2010-10-18 12:15:00,46.58,46.6,46.55,46.57,168044.07713498623,21.2572,21.2663,21.2435,21.2527,168044.0771
2010-10-18 12:20:00,46.56,46.58,46.55,46.58,49717.9588088679,21.2481,21.2572,21.2435,21.2572,49717.9588
2010-10-18 12:25:00,46.57,46.58,46.55,46.58,55621.14653023744,21.2527,21.2572,21.2435,21.2572,55621.1465
2010-10-18 12:30:00,46.57,46.58,46.55,46.58,80939.26275744458,21.2527,21.2572,21.2435,21.2572,80939.2628
2010-10-18 12:35:00,46.58,46.58,46.55,46.58,105339.10533910534,21.2572,21.2572,21.2435,21.2572,105339.1053
2010-10-18 12:40:00,46.58,46.58,46.55,46.58,79758.62521317067,21.2572,21.2572,21.2435,21.2572,79758.6252
2010-10-18 12:45:00,46.58,46.58,46.55,46.55,110324.01941492852,21.2572,21.2572,21.2435,21.2435,110324.0194
2010-10-18 12:50:00,46.55,46.58,46.52,46.52,129345.4020726748,21.2435,21.2572,21.2298,21.2298,129345.4021
2010-10-18 12:55:00,46.52,46.58,46.52,46.55,46438.41007477371,21.2298,21.2572,21.2298,21.2435,46438.4101
2010-10-18 13:00:00,46.55,46.59,46.54,46.56,70313.5248589794,21.2435,21.2618,21.239,21.2481,70313.5249
2010-10-18 13:05:00,46.57,46.59,46.55,46.58,154663.51829988195,21.2527,21.2618,21.2435,21.2572,154663.5183
2010-10-18 13:10:00,46.58,46.64,46.58,46.63,90777.90895972714,21.2572,21.2846,21.2572,21.28,90777.909
2010-10-18 13:15:00,46.63,46.63,46.6,46.62,57588.87577069396,21.28,21.28,21.2663,21.2755,57588.8758
2010-10-18 13:20:00,46.62,46.63,46.6,46.61,68870.52341597796,21.2755,21.28,21.2663,21.2709,68870.5234
2010-10-18 13:25:00,46.6,46.62,46.58,46.58,72937.16384625476,21.2663,21.2755,21.2572,21.2572,72937.1638
2010-10-18 13:30:00,46.57,46.63,46.57,46.63,71887.70825134462,21.2527,21.28,21.2527,21.28,71887.7083
2010-10-18 13:35:00,46.63,46.66,46.62,46.65,56145.87432769251,21.28,21.2937,21.2755,21.2892,56145.8743
2010-10-18 13:40:00,46.65,46.65,46.61,46.63,67558.70392234028,21.2892,21.2892,21.2709,21.28,67558.7039
2010-10-18 13:45:00,46.63,46.67,46.62,46.66,88416.63387117932,21.28,21.2983,21.2755,21.2937,88416.6339
2010-10-18 13:50:00,46.66,46.67,46.6,46.6,70575.88875770694,21.2937,21.2983,21.2663,21.2663,70575.8888
2010-10-18 13:55:00,46.6,46.61,46.56,46.59,78840.3515676243,21.2663,21.2709,21.2481,21.2618,78840.3516
2010-10-18 14:00:00,46.59,46.6,46.55,46.55,98124.09812409812,21.2618,21.2663,21.2435,21.2435,98124.0981
2010-10-18 14:05:00,46.55,46.58,46.52,46.57,81070.44470680834,21.2435,21.2572,21.2298,21.2527,81070.4447
2010-10-18 14:10:00,46.57,46.58,46.53,46.56,79627.4432638069,21.2527,21.2572,21.2344,21.2481,79627.4433
2010-10-18 14:15:00,46.56,46.62,46.55,46.59,99435.9176177358,21.2481,21.2755,21.2435,21.2618,99435.9176
2010-10-18 14:20:00,46.59,46.63,46.57,46.62,87760.7241243605,21.2618,21.28,21.2527,21.2755,87760.7241
2010-10-18 14:25:00,46.62,46.67,46.62,46.64,101010.10101010102,21.2755,21.2983,21.2755,21.2846,101010.101
2010-10-18 14:30:00,46.64,46.68,46.6,46.67,341466.6141938869,21.2846,21.3028,21.2663,21.2983,341466.6142
2010-10-18 14:35:00,46.68,46.68,46.63,46.63,87891.90607372425,21.3028,21.3028,21.28,21.28,87891.9061
2010-10-18 14:40:00,46.64,46.66,46.62,46.65,84349.99344090253,21.2846,21.2937,21.2755,21.2892,84349.9934
2010-10-18 14:45:00,46.65,46.66,46.61,46.66,110192.83746556472,21.2892,21.2937,21.2709,21.2937,110192.8375
2010-10-18 14:50:00,46.66,46.66,46.64,46.65,83694.0836940837,21.2937,21.2937,21.2846,21.2892,83694.0837
2010-10-18 14:55:00,46.65,46.69,46.64,46.68,110061.65551620098,21.2892,21.3074,21.2846,21.3028,110061.6555
2010-10-18 15:00:00,46.68,46.71,46.68,46.71,116751.93493375312,21.3028,21.3165,21.3028,21.3165,116751.9349
2010-10-18 15:05:00,46.71,46.81,46.69,46.78,264987.53771481046,21.3165,21.3622,21.3074,21.3485,264987.5377
2010-10-18 15:10:00,46.78,46.79,46.75,46.76,103240.19414928506,21.3485,21.353,21.3348,21.3394,103240.1941
2010-10-18 15:15:00,46.75,46.78,46.7,46.7,145349.59989505445,21.3348,21.3485,21.312,21.312,145349.5999
2010-10-18 15:20:00,46.7,46.73,46.68,46.71,171323.62586908042,21.312,21.3257,21.3028,21.3165,171323.6259
2010-10-18 15:25:00,46.71,46.74,46.7,46.74,91040.27285845469,21.3165,21.3302,21.312,21.3302,91040.2729
2010-10-18 15:30:00,46.74,46.81,46.74,46.81,135248.58979404435,21.3302,21.3622,21.3302,21.3622,135248.5898
2010-10-18 15:35:00,46.8,46.84,46.77,46.77,187590.1875901876,21.3576,21.3759,21.3439,21.3439,187590.1876
2010-10-18 15:40:00,46.78,46.84,46.77,46.81,161353.7977174341,21.3485,21.3759,21.3439,21.3622,161353.7977
2010-10-18 15:45:00,46.81,46.81,46.74,46.74,232716.77817132365,21.3622,21.3622,21.3302,21.3302,232716.7782
2010-10-18 15:50:00,46.74,46.75,46.68,46.68,428702.6105207924,21.3302,21.3348,21.3028,21.3028,428702.6105
2010-10-18 15:55:00,46.68,46.71,46.67,46.7,344090.2531811623,21.3028,21.3165,21.2983,21.312,344090.2532
2010-10-19 09:30:00,46.04,46.13,45.97,46.01,261314.44313262496,21.0108,21.0519,20.9788,20.9971,261314.4431
2010-10-19 09:35:00,46.02,46.22,46.02,46.15,134986.2258953168,21.0017,21.0929,21.0017,21.061,134986.2259
2010-10-19 09:40:00,46.16,46.23,46.08,46.09,158598.97678079497,21.0655,21.0975,21.029,21.0336,158598.9768
2010-10-19 09:45:00,46.08,46.13,46.01,46.07,137478.68293322838,21.029,21.0519,20.9971,21.0245,137478.6829
2010-10-19 09:50:00,46.07,46.08,45.97,45.99,191788.00996982816,21.0245,21.029,20.9788,20.988,191788.01
2010-10-19 09:55:00,45.99,46.16,45.99,46.13,165420.43814771087,20.988,21.0655,20.988,21.0519,165420.4381
2010-10-19 10:00:00,46.13,46.18,46.07,46.1,250032.7954873409,21.0519,21.0747,21.0245,21.0382,250032.7955
2010-10-19 10:05:00,46.1,46.12,46.03,46.12,203856.7493112948,21.0382,21.0473,21.0062,21.0473,203856.7493
2010-10-19 10:10:00,46.12,46.19,46.09,46.15,123442.21435130526,21.0473,21.0792,21.0336,21.061,123442.2144
2010-10-19 10:15:00,46.15,46.26,46.13,46.16,150465.6959202414,21.061,21.1112,21.0519,21.0655,150465.6959
2010-10-19 10:20:00,46.16,46.2,46.13,46.16,147973.2388823298,21.0655,21.0838,21.0519,21.0655,147973.2389
2010-10-19 10:25:00,46.16,46.2,46.1,46.2,121343.303161485,21.0655,21.0838,21.0382,21.0838,121343.3032
2010-10-19 10:30:00,46.19,46.26,46.18,46.26,207005.1160960252,21.0792,21.1112,21.0747,21.1112,207005.1161
2010-10-19 10:35:00,46.26,46.31,46.19,46.2,137872.2287813197,21.1112,21.134,21.0792,21.0838,137872.2288
2010-10-19 10:40:00,46.2,46.28,46.19,46.27,138790.50242686606,21.0838,21.1203,21.0792,21.1157,138790.5024
2010-10-19 10:45:00,46.27,46.32,46.24,46.29,113210.0223009314,21.1157,21.1386,21.1021,21.1249,113210.0223
2010-10-19 10:50:00,46.29,46.36,46.23,46.26,172766.62731208187,21.1249,21.1568,21.0975,21.1112,172766.6273
2010-10-19 10:55:00,46.27,46.34,46.22,46.23,200577.2005772006,21.1157,21.1477,21.0929,21.0975,200577.2006
2010-10-19 11:00:00,46.22,46.23,46.16,46.23,119113.21002230092,21.0929,21.0975,21.0655,21.0975,119113.21
2010-10-19 11:05:00,46.23,46.23,46.16,46.18,127377.67283221828,21.0975,21.0975,21.0655,21.0747,127377.6728
2010-10-19 11:10:00,46.17,46.24,46.16,46.19,75560.8028335301,21.0701,21.1021,21.0655,21.0792,75560.8028
2010-10-19 11:15:00,46.19,46.23,46.16,46.18,84349.99344090253,21.0792,21.0975,21.0655,21.0747,84349.9934
2010-10-19 11:20:00,46.17,46.17,46.1,46.1,138790.50242686606,21.0701,21.0701,21.0382,21.0382,138790.5024
2010-10-19 11:25:00,46.1,46.2,46.08,46.1,123835.76019939657,21.0382,21.0838,21.029,21.0382,123835.7602
2010-10-19 11:30:00,46.1,46.16,46.1,46.16,111504.65695920242,21.0382,21.0655,21.0382,21.0655,111504.657
2010-10-19 11:35:00,46.16,46.24,46.13,46.22,84087.629542175,21.0655,21.1021,21.0519,21.0929,84087.6295
2010-10-19 11:40:00,46.22,46.25,46.19,46.24,83956.44759281124,21.0929,21.1066,21.0792,21.1021,83956.4476
2010-10-19 11:45:00,46.25,46.3,46.24,46.27,147710.87498360226,21.1066,21.1294,21.1021,21.1157,147710.875
2010-10-19 11:50:00,46.27,46.27,46.2,46.21,62967.33569460842,21.1157,21.1157,21.0838,21.0884,62967.3357
2010-10-19 11:55:00,46.22,46.24,46.2,46.23,52341.59779614325,21.0929,21.1021,21.0838,21.0975,52341.5978
2010-10-19 12:00:00,46.23,46.23,46.2,46.21,54178.145087236,21.0975,21.0975,21.0838,21.0884,54178.1451
2010-10-19 12:05:00,46.22,46.22,46.13,46.16,109536.92771874592,21.0929,21.0929,21.0519,21.0655,109536.9277
2010-10-19 12:10:00,46.16,46.21,46.13,46.16,69788.79706152434,21.0655,21.0884,21.0519,21.0655,69788.7971
2010-10-19 12:15:00,46.17,46.23,46.17,46.21,41322.31404958678,21.0701,21.0975,21.0701,21.0884,41322.314
2010-10-19 12:20:00,46.21,46.21,46.15,46.18,79365.07936507936,21.0884,21.0884,21.061,21.0747,79365.0794
2010-10-19 12:25:00,46.18,46.22,46.16,46.2,49455.59491014037,21.0747,21.0929,21.0655,21.0838,49455.5949
2010-10-19 12:30:00,46.19,46.19,46.12,46.13,77659.71402335039,21.0792,21.0792,21.0473,21.0519,77659.714
2010-10-19 12:35:00,46.12,46.15,46.1,46.12,105601.46923783288,21.0473,21.061,21.0382,21.0473,105601.4692
2010-10-19 12:40:00,46.12,46.16,46.1,46.14,69526.4331627968,21.0473,21.0655,21.0382,21.0564,69526.4332
2010-10-19 12:45:00,46.14,46.14,46.1,46.14,48930.86711268529,21.0564,21.0564,21.0382,21.0564,48930.8671
2010-10-19 12:50:00,46.15,46.16,46.09,46.16,103896.1038961039,21.061,21.0655,21.0336,21.0655,103896.1039
2010-10-19 12:55:00,46.16,46.16,46.09,46.14,57064.14797323888,21.0655,21.0655,21.0336,21.0564,57064.148
2010-10-19 13:00:00,46.15,46.16,46.11,46.11,95762.82303555032,21.061,21.0655,21.0427,21.0427,95762.823
2010-10-19 13:05:00,46.11,46.11,46.04,46.06,269972.4517906336,21.0427,21.0427,21.0108,21.0199,269972.4518
2010-10-19 13:10:00,46.06,46.07,45.98,46.0,184704.1847041847,21.0199,21.0245,20.9834,20.9925,184704.1847
2010-10-19 13:15:00,46.0,46.02,45.98,46.0,166994.6215400761,20.9925,21.0017,20.9834,20.9925,166994.6215
2010-10-19 13:20:00,46.0,46.04,45.97,45.97,64541.51908697363,20.9925,21.0108,20.9788,20.9788,64541.5191
2010-10-19 13:25:00,45.97,45.97,45.89,45.91,117539.02662993572,20.9788,20.9788,20.9423,20.9515,117539.0266
2010-10-19 13:30:00,45.91,46.0,45.9,46.0,66509.24832743015,20.9515,20.9925,20.9469,20.9925,66509.2483
2010-10-19 13:35:00,46.0,46.01,45.94,46.0,125672.30749048931,20.9925,20.9971,20.9651,20.9925,125672.3075
2010-10-19 13:40:00,46.0,46.0,45.94,45.96,80020.9891118982,20.9925,20.9925,20.9651,20.9743,80020.9891
2010-10-19 13:45:00,45.96,45.98,45.91,45.97,118457.30027548208,20.9743,20.9834,20.9515,20.9788,118457.3003
2010-10-19 13:50:00,45.97,45.97,45.84,45.88,113078.84035156763,20.9788,20.9788,20.9195,20.9378,113078.8404
2010-10-19 13:55:00,45.88,45.88,45.79,45.86,129476.58402203856,20.9378,20.9378,20.8967,20.9286,129476.584
2010-10-19 14:00:00,45.85,45.86,45.65,45.65,502689.22996195726,20.9241,20.9286,20.8328,20.8328,502689.23
2010-10-19 14:05:00,45.65,45.71,45.62,45.65,329397.8748524203,20.8328,20.8602,20.8191,20.8328,329397.8749
2010-10-19 14:10:00,45.65,45.68,45.59,45.63,159386.06847697758,20.8328,20.8465,20.8054,20.8237,159386.0685
2010-10-19 14:15:00,45.62,45.67,45.56,45.57,263150.9904237177,20.8191,20.8419,20.7917,20.7963,263150.9904
2010-10-19 14:20:00,45.56,45.58,45.47,45.49,260002.62363898728,20.7917,20.8009,20.7507,20.7598,260002.6236
2010-10-19 14:25:00,45.48,45.51,45.4,45.45,484454.9390003936,20.7552,20.7689,20.7187,20.7415,484454.939
2010-10-19 14:30:00,45.45,45.59,45.42,45.59,261052.0792338974,20.7415,20.8054,20.7278,20.8054,261052.0792
2010-10-19 14:35:00,45.59,45.59,45.41,45.45,143250.68870523418,20.8054,20.8054,20.7233,20.7415,143250.6887
2010-10-19 14:40:00,45.46,45.52,45.42,45.49,133936.77030040667,20.7461,20.7735,20.7278,20.7598,133936.7703
2010-10-19 14:45:00,45.48,45.53,45.44,45.5,152302.2432113341,20.7552,20.778,20.737,20.7643,152302.2432
2010-10-19 14:50:00,45.51,45.62,45.48,45.55,251738.16082907,20.7689,20.8191,20.7552,20.7872,251738.1608
2010-10-19 14:55:00,45.55,45.58,45.51,45.56,109012.19992129084,20.7872,20.8009,20.7689,20.7917,109012.1999
2010-10-19 15:00:00,45.56,45.58,45.46,45.49,183785.9110586384,20.7917,20.8009,20.7461,20.7598,183785.9111
2010-10-19 15:05:00,45.49,45.51,45.43,45.45,151908.69736324283,20.7598,20.7689,20.7324,20.7415,151908.6974
2010-10-19 15:10:00,45.45,45.51,45.39,45.42,200183.6547291093,20.7415,20.7689,20.7141,20.7278,200183.6547
2010-10-19 15:15:00,45.41,45.5,45.41,45.49,148366.7847304211,20.7233,20.7643,20.7233,20.7598,148366.7847
2010-10-19 15:20:00,45.49,45.52,45.46,45.49,143906.598452053,20.7598,20.7735,20.7461,20.7598,143906.5985
2010-10-19 15:25:00,45.49,45.53,45.39,45.42,254886.5276138004,20.7598,20.778,20.7141,20.7278,254886.5276
2010-10-19 15:30:00,45.42,45.5,45.39,45.47,267873.54060081334,20.7278,20.7643,20.7141,20.7507,267873.5406
2010-10-19 15:35:00,45.47,45.57,45.46,45.57,184704.1847041847,20.7507,20.7963,20.7461,20.7963,184704.1847
2010-10-19 15:40:00,45.57,45.59,45.52,45.55,235471.5991079628,20.7963,20.8054,20.7735,20.7872,235471.5991
2010-10-19 15:45:00,45.54,45.68,45.53,45.62,390135.1174078447,20.7826,20.8465,20.778,20.8191,390135.1174
2010-10-19 15:50:00,45.62,45.72,45.59,45.72,349731.07700380427,20.8191,20.8647,20.8054,20.8647,349731.077
2010-10-19 15:55:00,45.71,45.76,45.68,45.75,698412.6984126985,20.8602,20.883,20.8465,20.8784,698412.6984
2010-10-20 09:30:00,45.88,45.88,45.66,45.79,358520.2676111767,20.9378,20.9378,20.8374,20.8967,358520.2676
2010-10-20 09:35:00,45.81,45.96,45.76,45.92,191132.10022300933,20.9058,20.9743,20.883,20.956,191132.1002
2010-10-20 09:40:00,45.92,46.26,45.91,46.21,154138.79050242688,20.956,21.1112,20.9515,21.0884,154138.7905
2010-10-20 09:45:00,46.23,46.29,46.1,46.1,260789.7153351699,21.0975,21.1249,21.0382,21.0382,260789.7153
2010-10-20 09:50:00,46.1,46.16,46.1,46.1,138790.50242686606,21.0382,21.0655,21.0382,21.0382,138790.5024
2010-10-20 09:55:00,46.11,46.16,46.06,46.07,124754.03384494294,21.0427,21.0655,21.0199,21.0245,124754.0338
2010-10-20 10:00:00,46.09,46.14,46.06,46.12,147710.87498360226,21.0336,21.0564,21.0199,21.0473,147710.875
2010-10-20 10:05:00,46.13,46.21,46.13,46.15,114653.02374393283,21.0519,21.0884,21.0519,21.061,114653.0237
2010-10-20 10:10:00,46.15,46.2,46.12,46.16,114521.84179456907,21.061,21.0838,21.0473,21.0655,114521.8418
2010-10-20 10:15:00,46.16,46.18,46.07,46.09,157680.7031352486,21.0655,21.0747,21.0245,21.0336,157680.7031
2010-10-20 10:20:00,46.09,46.1,45.99,46.02,176177.35799553982,21.0336,21.0382,20.988,21.0017,176177.358
2010-10-20 10:25:00,46.01,46.1,46.0,46.09,126852.94503476322,20.9971,21.0382,20.9925,21.0336,126852.945
2010-10-20 10:30:00,46.1,46.2,46.09,46.2,223271.6778171324,21.0382,21.0838,21.0336,21.0838,223271.6778
2010-10-20 10:35:00,46.2,46.26,46.16,46.16,106913.28873147056,21.0838,21.1112,21.0655,21.0655,106913.2887
2010-10-20 10:40:00,46.16,46.31,46.16,46.26,195985.83234946872,21.0655,21.134,21.0655,21.1112,195985.8323
2010-10-20 10:45:00,46.29,46.42,46.29,46.4,201233.11032401945,21.1249,21.1842,21.1249,21.1751,201233.1103
2010-10-20 10:50:00,46.41,46.43,46.3,46.31,152433.4251606979,21.1796,21.1888,21.1294,21.134,152433.4252
2010-10-20 10:55:00,46.32,46.35,46.28,46.29,81726.35445362718,21.1386,21.1523,21.1203,21.1249,81726.3545
2010-10-20 11:00:00,46.31,46.37,46.29,46.35,95500.45913682276,21.134,21.1614,21.1249,21.1523,95500.4591
2010-10-20 11:05:00,46.35,46.46,46.33,46.44,222615.7680703136,21.1523,21.2025,21.1431,21.1933,222615.7681
2010-10-20 11:10:00,46.44,46.46,46.39,46.4,144431.32624950807,21.1933,21.2025,21.1705,21.1751,144431.3262
2010-10-20 11:15:00,46.4,46.47,46.39,46.43,108618.65407319952,21.1751,21.207,21.1705,21.1888,108618.6541
2010-10-20 11:20:00,46.43,46.49,46.42,46.47,79496.26131444314,21.1888,21.2161,21.1842,21.207,79496.2613
2010-10-20 11:25:00,46.47,46.49,46.42,46.45,119113.21002230092,21.207,21.2161,21.1842,21.1979,119113.21
2010-10-20 11:30:00,46.45,46.46,46.38,46.38,175259.08434999344,21.1979,21.2025,21.1659,21.1659,175259.0843
2010-10-20 11:35:00,46.38,46.41,46.37,46.4,101403.64685819233,21.1659,21.1796,21.1614,21.1751,101403.6469
2010-10-20 11:40:00,46.39,46.44,46.38,46.41,164895.7103502558,21.1705,21.1933,21.1659,21.1796,164895.7104
2010-10-20 11:45:00,46.41,46.44,46.36,46.39,96025.18693427784,21.1796,21.1933,21.1568,21.1705,96025.1869
2010-10-20 11:50:00,46.39,46.44,46.36,46.44,78709.16961826052,21.1705,21.1933,21.1568,21.1933,78709.1696
2010-10-20 11:55:00,46.44,46.45,46.41,46.42,66640.43027679392,21.1933,21.1979,21.1796,21.1842,66640.4303
2010-10-20 12:00:00,46.42,46.49,46.41,46.48,204512.6590581136,21.1842,21.2161,21.1796,21.2116,204512.6591
2010-10-20 12:05:00,46.48,46.5,46.47,46.48,93401.5479470025,21.2116,21.2207,21.207,21.2116,93401.5479
2010-10-20 12:10:00,46.48,46.52,46.45,46.47,123704.5782500328,21.2116,21.2298,21.1979,21.207,123704.5783
2010-10-20 12:15:00,46.48,46.58,46.46,46.54,136560.409287682,21.2116,21.2572,21.2025,21.239,136560.4093
2010-10-20 12:20:00,46.53,46.54,46.49,46.52,88285.45192181556,21.2344,21.239,21.2161,21.2298,88285.4519
2010-10-20 12:25:00,46.52,46.52,46.47,46.5,62180.243998425816,21.2298,21.2298,21.207,21.2207,62180.244
2010-10-20 12:30:00,46.5,46.58,46.49,46.58,191000.9182736456,21.2207,21.2572,21.2161,21.2572,191000.9183
2010-10-20 12:35:00,46.58,46.64,46.57,46.59,300013.1181949364,21.2572,21.2846,21.2527,21.2618,300013.1182
2010-10-20 12:40:00,46.59,46.61,46.57,46.58,93532.72989636626,21.2618,21.2709,21.2527,21.2572,93532.7299
2010-10-20 12:45:00,46.58,46.62,46.58,46.58,66640.43027679392,21.2572,21.2755,21.2572,21.2572,66640.4303
2010-10-20 12:50:00,46.58,46.65,46.58,46.64,78709.16961826052,21.2572,21.2892,21.2572,21.2846,78709.1696
2010-10-20 12:55:00,46.64,46.69,46.61,46.68,200446.0186278368,21.2846,21.3074,21.2709,21.3028,200446.0186
2010-10-20 13:00:00,46.69,46.77,46.68,46.73,207529.84389348025,21.3074,21.3439,21.3028,21.3257,207529.8439
2010-10-20 13:05:00,46.73,46.77,46.72,46.75,86711.26852945035,21.3257,21.3439,21.3211,21.3348,86711.2685
2010-10-20 13:10:00,46.76,46.77,46.7,46.76,84874.72123835761,21.3394,21.3439,21.312,21.3394,84874.7212
2010-10-20 13:15:00,46.77,46.78,46.73,46.75,92614.45625081989,21.3439,21.3485,21.3257,21.3348,92614.4563
2010-10-20 13:20:00,46.75,46.86,46.75,46.84,168175.25908435,21.3348,21.385,21.3348,21.3759,168175.2591
2010-10-20 13:25:00,46.84,46.86,46.8,46.83,141938.8692115965,21.3759,21.385,21.3576,21.3713,141938.8692
2010-10-20 13:30:00,46.82,46.87,46.82,46.85,107438.01652892564,21.3667,21.3896,21.3667,21.3804,107438.0165
2010-10-20 13:35:00,46.86,46.88,46.85,46.86,99173.55371900828,21.385,21.3941,21.3804,21.385,99173.5537
2010-10-20 13:40:00,46.86,46.88,46.83,46.84,71231.79850452578,21.385,21.3941,21.3713,21.3759,71231.7985
2010-10-20 13:45:00,46.84,46.93,46.84,46.9,272071.3629804539,21.3759,21.4169,21.3759,21.4032,272071.363
2010-10-20 13:50:00,46.9,46.93,46.88,46.93,70969.43460579825,21.4032,21.4169,21.3941,21.4169,70969.4346
2010-10-20 13:55:00,46.93,46.96,46.91,46.96,115571.2973894792,21.4169,21.4306,21.4078,21.4306,115571.2974
2010-10-20 14:00:00,46.95,47.0,46.85,46.87,124754.03384494294,21.4261,21.4489,21.3804,21.3896,124754.0338
2010-10-20 14:05:00,46.87,46.92,46.82,46.83,144037.78040141676,21.3896,21.4124,21.3667,21.3713,144037.7804
2010-10-20 14:10:00,46.83,46.89,46.83,46.87,83038.17394726486,21.3713,21.3987,21.3713,21.3896,83038.1739
2010-10-20 14:15:00,46.88,46.98,46.88,46.98,123442.21435130526,21.3941,21.4398,21.3941,21.4398,123442.2144
2010-10-20 14:20:00,46.98,47.0,46.93,46.93,129214.22012331104,21.4398,21.4489,21.4169,21.4169,129214.2201
2010-10-20 14:25:00,46.93,46.97,46.89,46.93,77003.80427653155,21.4169,21.4352,21.3987,21.4169,77003.8043
2010-10-20 14:30:00,46.93,47.01,46.93,47.0,98386.46202282568,21.4169,21.4534,21.4169,21.4489,98386.462
2010-10-20 14:35:00,47.0,47.03,46.94,46.97,90646.72701036338,21.4489,21.4626,21.4215,21.4352,90646.727
2010-10-20 14:40:00,46.97,46.98,46.92,46.98,81726.35445362718,21.4352,21.4398,21.4124,21.4398,81726.3545
2010-10-20 14:45:00,46.97,46.98,46.87,46.88,126459.39918667192,21.4352,21.4398,21.3896,21.3941,126459.3992
2010-10-20 14:50:00,46.89,46.93,46.87,46.93,80020.9891118982,21.3987,21.4169,21.3896,21.4169,80020.9891
2010-10-20 14:55:00,46.93,46.93,46.87,46.9,120293.84756657484,21.4169,21.4169,21.3896,21.4032,120293.8476
2010-10-20 15:00:00,46.9,46.93,46.87,46.89,125541.12554112554,21.4032,21.4169,21.3896,21.3987,125541.1255
2010-10-20 15:05:00,46.89,46.94,46.85,46.93,147054.96523678344,21.3987,21.4215,21.3804,21.4169,147054.9652
2010-10-20 15:10:00,46.93,46.95,46.9,46.92,120031.48366784732,21.4169,21.4261,21.4032,21.4124,120031.4837
2010-10-20 15:15:00,46.92,46.97,46.91,46.96,111504.65695920242,21.4124,21.4352,21.4078,21.4306,111504.657
2010-10-20 15:20:00,46.96,46.99,46.91,46.93,160829.06991997905,21.4306,21.4443,21.4078,21.4169,160829.0699
2010-10-20 15:25:00,46.93,46.98,46.9,46.97,128820.67427521972,21.4169,21.4398,21.4032,21.4352,128820.6743
2010-10-20 15:30:00,46.96,46.96,46.88,46.9,130788.40351567624,21.4306,21.4306,21.3941,21.4032,130788.4035
2010-10-20 15:35:00,46.9,46.91,46.79,46.84,212908.3038173948,21.4032,21.4078,21.353,21.3759,212908.3038
2010-10-20 15:40:00,46.84,46.88,46.8,46.86,253049.9803227076,21.3759,21.3941,21.3576,21.385,253049.9803
2010-10-20 15:45:00,46.86,46.9,46.83,46.88,305129.2142201233,21.385,21.4032,21.3713,21.3941,305129.2142
2010-10-20 15:50:00,46.89,46.91,46.72,46.73,404958.6776859504,21.3987,21.4078,21.3211,21.3257,404958.6777
2010-10-20 15:55:00,46.72,46.75,46.7,46.71,637281.9100091828,21.3211,21.3348,21.312,21.3165,637281.91
2010-10-21 09:30:00,46.77,46.84,46.54,46.54,387249.1145218418,21.3439,21.3759,21.239,21.239,387249.1145
2010-10-21 09:35:00,46.54,46.84,46.52,46.8,387249.1145218418,21.239,21.3759,21.2298,21.3576,387249.1145
2010-10-21 09:40:00,46.8,46.87,46.73,46.86,292535.74708120164,21.3576,21.3896,21.3257,21.385,292535.7471
2010-10-21 09:45:00,46.86,46.87,46.73,46.77,168568.8049324413,21.385,21.3896,21.3257,21.3439,168568.8049
2010-10-21 09:50:00,46.77,46.79,46.65,46.69,162927.9811097993,21.3439,21.353,21.2892,21.3074,162927.9811
2010-10-21 09:55:00,46.68,46.78,46.68,46.75,88023.08802308803,21.3028,21.3485,21.3028,21.3348,88023.088
2010-10-21 10:00:00,46.76,46.82,46.65,46.8,153220.5168568805,21.3394,21.3667,21.2892,21.3576,153220.5169
2010-10-21 10:05:00,46.8,47.02,46.74,47.0,266692.9030565394,21.3576,21.458,21.3302,21.4489,266692.9031
2010-10-21 10:10:00,47.0,47.0,46.91,46.94,165289.2561983471,21.4489,21.4489,21.4078,21.4215,165289.2562
2010-10-21 10:15:00,46.94,46.95,46.85,46.88,206611.57024793388,21.4215,21.4261,21.3804,21.3941,206611.5702
2010-10-21 10:20:00,46.88,46.99,46.87,46.98,150465.6959202414,21.3941,21.4443,21.3896,21.4398,150465.6959
2010-10-21 10:25:00,46.98,47.02,46.94,46.98,101534.82880755608,21.4398,21.458,21.4215,21.4398,101534.8288
2010-10-21 10:30:00,46.97,47.03,46.97,47.02,125409.94359176178,21.4352,21.4626,21.4352,21.458,125409.9436
2010-10-21 10:35:00,47.01,47.03,46.99,47.02,125541.12554112554,21.4534,21.4626,21.4443,21.458,125541.1255
2010-10-21 10:40:00,47.02,47.05,46.97,46.99,140758.23166732257,21.458,21.4717,21.4352,21.4443,140758.2317
2010-10-21 10:45:00,47.0,47.06,46.98,47.06,105076.7414403778,21.4489,21.4763,21.4398,21.4763,105076.7414
2010-10-21 10:50:00,47.06,47.07,47.0,47.03,119900.30171848352,21.4763,21.4808,21.4489,21.4626,119900.3017
2010-10-21 10:55:00,47.03,47.1,47.03,47.09,99698.28151646334,21.4626,21.4945,21.4626,21.49,99698.2815
2010-10-21 11:00:00,47.1,47.15,47.06,47.07,90253.18116227209,21.4945,21.5173,21.4763,21.4808,90253.1812
2010-10-21 11:05:00,47.06,47.12,47.06,47.06,101666.01075691984,21.4763,21.5036,21.4763,21.4763,101666.0108
2010-10-21 11:10:00,47.06,47.09,47.0,47.03,83562.90174471993,21.4763,21.49,21.4489,21.4626,83562.9017
2010-10-21 11:15:00,47.03,47.06,46.98,47.0,141151.77751541388,21.4626,21.4763,21.4398,21.4489,141151.7775
2010-10-21 11:20:00,47.0,47.04,46.97,46.97,114259.47789584154,21.4489,21.4671,21.4352,21.4352,114259.4779
2010-10-21 11:25:00,46.96,46.98,46.89,46.92,179063.3608815427,21.4306,21.4398,21.3987,21.4124,179063.3609
2010-10-21 11:30:00,46.93,46.99,46.93,46.96,94713.36744064016,21.4169,21.4443,21.4169,21.4306,94713.3674
2010-10-21 11:35:00,46.97,46.97,46.81,46.85,198871.8352354716,21.4352,21.4352,21.3622,21.3804,198871.8352
2010-10-21 11:40:00,46.84,46.85,46.75,46.8,147842.05693296602,21.3759,21.3804,21.3348,21.3576,147842.0569
2010-10-21 11:45:00,46.8,46.89,46.79,46.81,103764.92194674013,21.3576,21.3987,21.353,21.3622,103764.9219
2010-10-21 11:50:00,46.82,46.88,46.82,46.88,120949.75731339368,21.3667,21.3941,21.3667,21.3941,120949.7573
2010-10-21 11:55:00,46.88,46.95,46.87,46.93,184179.45690672964,21.3941,21.4261,21.3896,21.4169,184179.4569
2010-10-21 12:00:00,46.93,46.93,46.82,46.84,212121.21212121213,21.4169,21.4169,21.3667,21.3759,212121.2121
2010-10-21 12:05:00,46.83,46.88,46.79,46.82,72018.89020070838,21.3713,21.3941,21.353,21.3667,72018.8902
2010-10-21 12:10:00,46.82,46.86,46.79,46.81,71100.616555162,21.3667,21.385,21.353,21.3622,71100.6166
2010-10-21 12:15:00,46.81,46.84,46.77,46.83,66902.79417552146,21.3622,21.3759,21.3439,21.3713,66902.7942
2010-10-21 12:20:00,46.83,46.84,46.8,46.82,96418.73278236914,21.3713,21.3759,21.3576,21.3667,96418.7328
2010-10-21 12:25:00,46.81,46.81,46.76,46.81,118850.8461235734,21.3622,21.3622,21.3394,21.3622,118850.8461
2010-10-21 12:30:00,46.81,46.82,46.71,46.72,70313.5248589794,21.3622,21.3667,21.3165,21.3211,70313.5249
2010-10-21 12:35:00,46.72,46.74,46.59,46.61,128820.67427521972,21.3211,21.3302,21.2618,21.2709,128820.6743
2010-10-21 12:40:00,46.61,46.65,46.59,46.6,93139.18404827495,21.2709,21.2892,21.2618,21.2663,93139.184
2010-10-21 12:45:00,46.59,46.72,46.58,46.72,159517.25042634134,21.2618,21.3211,21.2572,21.3211,159517.2504
2010-10-21 12:50:00,46.72,46.75,46.69,46.71,84612.35733963006,21.3211,21.3348,21.3074,21.3165,84612.3573
2010-10-21 12:55:00,46.71,46.73,46.68,46.71,66902.79417552146,21.3165,21.3257,21.3028,21.3165,66902.7942
2010-10-21 13:00:00,46.71,46.83,46.71,46.81,103240.19414928506,21.3165,21.3713,21.3165,21.3622,103240.1941
2010-10-21 13:05:00,46.81,46.84,46.78,46.84,99173.55371900828,21.3622,21.3759,21.3485,21.3759,99173.5537
2010-10-21 13:10:00,46.84,46.87,46.82,46.85,59818.968909878,21.3759,21.3896,21.3667,21.3804,59818.9689
2010-10-21 13:15:00,46.85,46.86,46.77,46.77,106650.92483274304,21.3804,21.385,21.3439,21.3439,106650.9248
2010-10-21 13:20:00,46.77,46.78,46.73,46.73,42765.31549258822,21.3439,21.3485,21.3257,21.3257,42765.3155
2010-10-21 13:25:00,46.73,46.76,46.71,46.75,89203.72556736194,21.3257,21.3394,21.3165,21.3348,89203.7256
2010-10-21 13:30:00,46.74,46.75,46.68,46.68,113472.38619965893,21.3302,21.3348,21.3028,21.3028,113472.3862
2010-10-21 13:35:00,46.69,46.7,46.65,46.68,77528.53207398663,21.3074,21.312,21.2892,21.3028,77528.5321
2010-10-21 13:40:00,46.67,46.69,46.64,46.65,54834.054834054834,21.2983,21.3074,21.2846,21.2892,54834.0548
2010-10-21 13:45:00,46.65,46.65,46.54,46.57,142594.77895841532,21.2892,21.2892,21.239,21.2527,142594.779
2010-10-21 13:50:00,46.58,46.59,46.44,46.47,143906.598452053,21.2572,21.2618,21.1933,21.207,143906.5985
2010-10-21 13:55:00,46.48,46.49,46.32,46.33,177751.54138790502,21.2116,21.2161,21.1386,21.1431,177751.5414
2010-10-21 14:00:00,46.32,46.35,46.26,46.34,185753.64029909484,21.1386,21.1523,21.1112,21.1477,185753.6403
2010-10-21 14:05:00,46.35,46.35,46.27,46.28,138265.774629411,21.1523,21.1523,21.1157,21.1203,138265.7746
2010-10-21 14:10:00,46.29,46.31,46.23,46.25,248852.15794306705,21.1249,21.134,21.0975,21.1066,248852.1579
2010-10-21 14:15:00,46.25,46.32,46.21,46.32,183654.72910927457,21.1066,21.1386,21.0884,21.1386,183654.7291
2010-10-21 14:20:00,46.32,46.32,46.26,46.27,71756.52630198085,21.1386,21.1386,21.1112,21.1157,71756.5263
2010-10-21 14:25:00,46.27,46.38,46.27,46.36,89990.81726354454,21.1157,21.1659,21.1157,21.1568,89990.8173
2010-10-21 14:30:00,46.34,46.39,46.29,46.29,97861.7342253706,21.1477,21.1705,21.1249,21.1249,97861.7342
2010-10-21 14:35:00,46.3,46.32,46.29,46.31,113603.5681490227,21.1294,21.1386,21.1249,21.134,113603.5681
2010-10-21 14:40:00,46.3,46.39,46.29,46.39,100485.37321264594,21.1294,21.1705,21.1249,21.1705,100485.3732
2010-10-21 14:45:00,46.39,46.41,46.35,46.35,66771.61222615768,21.1705,21.1796,21.1523,21.1523,66771.6122
2010-10-21 14:50:00,46.35,46.45,46.32,46.45,130132.4937688574,21.1523,21.1979,21.1386,21.1979,130132.4938
2010-10-21 14:55:00,46.44,46.49,46.43,46.47,150990.42371769645,21.1933,21.2161,21.1888,21.207,150990.4237
2010-10-21 15:00:00,46.48,46.54,46.47,46.52,132624.950806769,21.2116,21.239,21.207,21.2298,132624.9508
2010-10-21 15:05:00,46.52,46.52,46.43,46.43,136953.9551357733,21.2298,21.2298,21.1888,21.1888,136953.9551
2010-10-21 15:10:00,46.43,46.51,46.43,46.5,172241.8995146268,21.1888,21.2253,21.1888,21.2207,172241.8995
2010-10-21 15:15:00,46.5,46.58,46.49,46.55,151121.6056670602,21.2207,21.2572,21.2161,21.2435,151121.6057
2010-10-21 15:20:00,46.55,46.61,46.54,46.61,126328.21723730816,21.2435,21.2709,21.239,21.2709,126328.2172
2010-10-21 15:25:00,46.61,46.63,46.53,46.56,143250.68870523418,21.2709,21.28,21.2344,21.2481,143250.6887
2010-10-21 15:30:00,46.56,46.61,46.52,46.55,169749.44247671522,21.2481,21.2709,21.2298,21.2435,169749.4425
2010-10-21 15:35:00,46.55,46.63,46.54,46.59,136429.22733831825,21.2435,21.28,21.239,21.2618,136429.2273
2010-10-21 15:40:00,46.59,46.62,46.57,46.61,169880.62442607898,21.2618,21.2755,21.2527,21.2709,169880.6244
2010-10-21 15:45:00,46.61,46.61,46.54,46.58,242555.4243736062,21.2709,21.2709,21.239,21.2572,242555.4244
2010-10-21 15:50:00,46.58,46.59,46.52,46.56,187459.00564082383,21.2572,21.2618,21.2298,21.2481,187459.0056
2010-10-21 15:55:00,46.57,46.61,46.54,46.59,484454.9390003936,21.2527,21.2709,21.239,21.2618,484454.939
2010-10-22 09:30:00,46.86,47.09,46.7,46.97,457693.821330185,21.385,21.49,21.312,21.4352,457693.8213
2010-10-22 09:35:00,46.97,47.17,46.89,47.16,232192.0503738685,21.4352,21.5265,21.3987,21.5219,232192.0504
2010-10-22 09:40:00,47.16,47.16,46.97,47.11,187721.3695395513,21.5219,21.5219,21.4352,21.4991,187721.3695
2010-10-22 09:45:00,47.11,47.13,47.03,47.03,92614.45625081989,21.4991,21.5082,21.4626,21.4626,92614.4563
2010-10-22 09:50:00,47.04,47.08,46.91,46.93,108356.290174472,21.4671,21.4854,21.4078,21.4169,108356.2902
2010-10-22 09:55:00,46.92,46.99,46.82,46.87,178932.17893217894,21.4124,21.4443,21.3667,21.3896,178932.1789
2010-10-22 10:00:00,46.86,46.96,46.84,46.93,139446.41217368492,21.385,21.4306,21.3759,21.4169,139446.4122
2010-10-22 10:05:00,46.93,46.99,46.9,46.96,131181.94936376755,21.4169,21.4443,21.4032,21.4306,131181.9494
2010-10-22 10:10:00,46.96,46.97,46.87,46.96,313656.0409287682,21.4306,21.4352,21.3896,21.4306,313656.0409
2010-10-22 10:15:00,46.96,47.12,46.96,47.08,359963.26905417815,21.4306,21.5036,21.4306,21.4854,359963.2691
2010-10-22 10:20:00,47.07,47.1,47.0,47.01,82251.08225108225,21.4808,21.4945,21.4489,21.4534,82251.0823
2010-10-22 10:25:00,47.01,47.09,47.0,47.07,65066.24688442871,21.4534,21.49,21.4489,21.4808,65066.2469
2010-10-22 10:30:00,47.07,47.08,47.03,47.03,140364.68581923126,21.4808,21.4854,21.4626,21.4626,140364.6858
2010-10-22 10:35:00,47.03,47.04,47.01,47.01,80545.71690935327,21.4626,21.4671,21.4534,21.4534,80545.7169
2010-10-22 10:40:00,47.01,47.01,46.93,47.0,80020.9891118982,21.4534,21.4534,21.4169,21.4489,80020.9891
2010-10-22 10:45:00,46.99,47.06,46.97,47.06,103633.73999737635,21.4443,21.4763,21.4352,21.4763,103633.74
2010-10-22 10:50:00,47.05,47.09,47.0,47.09,98255.2800734619,21.4717,21.49,21.4489,21.49,98255.2801
2010-10-22 10:55:00,47.09,47.09,47.0,47.0,69526.4331627968,21.49,21.49,21.4489,21.4489,69526.4332
2010-10-22 11:00:00,47.0,47.03,46.96,47.01,84481.1753902663,21.4489,21.4626,21.4306,21.4534,84481.1754
2010-10-22 11:05:00,47.0,47.0,46.88,46.9,122786.30460448645,21.4489,21.4489,21.3941,21.4032,122786.3046
2010-10-22 11:10:00,46.9,46.91,46.81,46.83,96943.46057982424,21.4032,21.4078,21.3622,21.3713,96943.4606
2010-10-22 11:15:00,46.82,46.82,46.75,46.79,191394.46412173685,21.3667,21.3667,21.3348,21.353,191394.4641
2010-10-22 11:20:00,46.78,46.83,46.69,46.7,88547.8158205431,21.3485,21.3713,21.3074,21.312,88547.8158
2010-10-22 11:25:00,46.7,46.74,46.67,46.73,73593.0735930736,21.312,21.3302,21.2983,21.3257,73593.0736
2010-10-22 11:30:00,46.73,46.8,46.73,46.78,101403.64685819233,21.3257,21.3576,21.3257,21.3485,101403.6469
2010-10-22 11:35:00,46.78,46.81,46.75,46.77,102059.55660501117,21.3485,21.3622,21.3348,21.3439,102059.5566
2010-10-22 11:40:00,46.77,46.81,46.75,46.79,52866.325593598325,21.3439,21.3622,21.3348,21.353,52866.3256
2010-10-22 11:45:00,46.78,46.8,46.73,46.73,54046.96313787223,21.3485,21.3576,21.3257,21.3257,54046.9631
2010-10-22 11:50:00,46.73,46.74,46.7,46.73,52210.41584677949,21.3257,21.3302,21.312,21.3257,52210.4158
2010-10-22 11:55:00,46.73,46.76,46.7,46.72,52079.23389741572,21.3257,21.3394,21.312,21.3211,52079.2339
2010-10-22 12:00:00,46.72,46.74,46.71,46.72,52866.325593598325,21.3211,21.3302,21.3165,21.3211,52866.3256
2010-10-22 12:05:00,46.72,46.74,46.7,46.72,56014.69237832874,21.3211,21.3302,21.312,21.3211,56014.6924
2010-10-22 12:10:00,46.73,46.74,46.7,46.71,54046.96313787223,21.3257,21.3302,21.312,21.3165,54046.9631
2010-10-22 12:15:00,46.71,46.73,46.7,46.71,41847.04184704185,21.3165,21.3257,21.312,21.3165,41847.0418
2010-10-22 12:20:00,46.71,46.74,46.7,46.74,54440.50898596353,21.3165,21.3302,21.312,21.3302,54440.509
2010-10-22 12:25:00,46.73,46.82,46.73,46.82,69788.79706152434,21.3257,21.3667,21.3257,21.3667,69788.7971
2010-10-22 12:30:00,46.81,46.87,46.81,46.86,76741.44037780401,21.3622,21.3896,21.3622,21.385,76741.4404
2010-10-22 12:35:00,46.87,46.88,46.85,46.86,84218.81149153877,21.3896,21.3941,21.3804,21.385,84218.8115
2010-10-22 12:40:00,46.86,46.87,46.84,46.87,36993.30972058245,21.385,21.3896,21.3759,21.3896,36993.3097
2010-10-22 12:45:00,46.87,46.87,46.84,46.85,40797.58625213171,21.3896,21.3896,21.3759,21.3804,40797.5863
2010-10-22 12:50:00,46.85,46.87,46.82,46.83,38829.8570116752,21.3804,21.3896,21.3667,21.3713,38829.857
2010-10-22 12:55:00,46.82,46.84,46.8,46.84,31352.485897940445,21.3667,21.3759,21.3576,21.3759,31352.4859
2010-10-22 13:00:00,46.84,46.84,46.81,46.84,63098.51764397219,21.3759,21.3759,21.3622,21.3759,63098.5176
2010-10-22 13:05:00,46.84,46.84,46.81,46.84,46831.95592286502,21.3759,21.3759,21.3622,21.3759,46831.9559
2010-10-22 13:10:00,46.84,46.84,46.82,46.83,34763.2165813984,21.3759,21.3759,21.3667,21.3713,34763.2166
2010-10-22 13:15:00,46.82,46.87,46.82,46.85,54309.32703659977,21.3667,21.3896,21.3667,21.3804,54309.327
2010-10-22 13:20:00,46.84,46.86,46.83,46.85,47225.50177095632,21.3759,21.385,21.3713,21.3804,47225.5018
2010-10-22 13:25:00,46.86,46.9,46.85,46.89,82382.26420044602,21.385,21.4032,21.3804,21.3987,82382.2642
2010-10-22 13:30:00,46.88,46.93,46.87,46.88,62573.78984651712,21.3941,21.4169,21.3896,21.3941,62573.7898
2010-10-22 13:35:00,46.88,46.91,46.87,46.9,28204.119113210025,21.3941,21.4078,21.3896,21.4032,28204.1191
2010-10-22 13:40:00,46.9,46.93,46.9,46.92,35419.12632821724,21.4032,21.4169,21.4032,21.4124,35419.1263
2010-10-22 13:45:00,46.92,46.93,46.9,46.9,43552.40718877083,21.4124,21.4169,21.4032,21.4032,43552.4072
2010-10-22 13:50:00,46.9,46.9,46.81,46.81,61393.152302243216,21.4032,21.4032,21.3622,21.3622,61393.1523
2010-10-22 13:55:00,46.81,46.84,46.76,46.77,54702.87288469107,21.3622,21.3759,21.3394,21.3439,54702.8729
2010-10-22 14:00:00,46.77,46.79,46.76,46.77,63754.42739079103,21.3439,21.353,21.3394,21.3439,63754.4274
2010-10-22 14:05:00,46.77,46.83,46.77,46.83,30303.030303030304,21.3439,21.3713,21.3439,21.3713,30303.0303
2010-10-22 14:10:00,46.83,46.84,46.79,46.79,77134.98622589532,21.3713,21.3759,21.353,21.353,77134.9862
2010-10-22 14:15:00,46.79,46.83,46.78,46.82,83694.0836940837,21.353,21.3713,21.3485,21.3667,83694.0837
2010-10-22 14:20:00,46.81,46.84,46.79,46.8,71625.34435261709,21.3622,21.3759,21.353,21.3576,71625.3444
2010-10-22 14:25:00,46.8,46.87,46.79,46.84,48274.95736586646,21.3576,21.3896,21.353,21.3759,48274.9574
2010-10-22 14:30:00,46.85,46.85,46.76,46.8,86055.35878263152,21.3804,21.3804,21.3394,21.3576,86055.3588
2010-10-22 14:35:00,46.8,46.81,46.77,46.78,85792.99488390397,21.3576,21.3622,21.3439,21.3485,85792.9949
2010-10-22 14:40:00,46.77,46.79,46.73,46.74,101666.01075691984,21.3439,21.353,21.3257,21.3302,101666.0108
2010-10-22 14:45:00,46.74,46.78,46.73,46.75,44601.86278368097,21.3302,21.3485,21.3257,21.3348,44601.8628
2010-10-22 14:50:00,46.76,46.78,46.74,46.74,59818.968909878,21.3394,21.3485,21.3302,21.3302,59818.9689
2010-10-22 14:55:00,46.74,46.75,46.72,46.74,65066.24688442871,21.3302,21.3348,21.3211,21.3302,65066.2469
2010-10-22 15:00:00,46.74,46.8,46.72,46.79,88810.17971927063,21.3302,21.3576,21.3211,21.353,88810.1797
2010-10-22 15:05:00,46.79,46.87,46.79,46.83,182211.7276662732,21.353,21.3896,21.353,21.3713,182211.7277
2010-10-22 15:10:00,46.83,46.87,46.81,46.84,126590.58113603567,21.3713,21.3896,21.3622,21.3759,126590.5811
2010-10-22 15:15:00,46.85,46.87,46.82,46.87,139052.8663255936,21.3804,21.3896,21.3667,21.3896,139052.8663
2010-10-22 15:20:00,46.87,46.93,46.87,46.92,157024.79338842977,21.3896,21.4169,21.3896,21.4124,157024.7934
2010-10-22 15:25:00,46.93,46.96,46.92,46.93,148629.14862914864,21.4169,21.4306,21.4124,21.4169,148629.1486
2010-10-22 15:30:00,46.93,46.97,46.93,46.93,127902.40062967336,21.4169,21.4352,21.4169,21.4169,127902.4006
2010-10-22 15:35:00,46.93,46.97,46.93,46.95,133805.5883510429,21.4169,21.4352,21.4169,21.4261,133805.5884
2010-10-22 15:40:00,46.95,46.98,46.93,46.96,196641.74209628755,21.4261,21.4398,21.4169,21.4306,196641.7421
2010-10-22 15:45:00,46.96,47.01,46.95,46.99,335694.6084218812,21.4306,21.4534,21.4261,21.4443,335694.6084
2010-10-22 15:50:00,47.0,47.07,47.0,47.06,337137.6098648826,21.4489,21.4808,21.4489,21.4763,337137.6099
2010-10-22 15:55:00,47.06,47.06,47.0,47.02,587039.2234028598,21.4763,21.4763,21.4489,21.458,587039.2234
2010-10-25 09:30:00,47.35,47.54,47.29,47.51,368752.4596615506,21.6086,21.6953,21.5812,21.6816,368752.4597
2010-10-25 09:35:00,47.52,47.61,47.5,47.57,180637.544273908,21.6862,21.7273,21.6771,21.709,180637.5443
2010-10-25 09:40:00,47.58,47.61,47.47,47.5,294634.6582710219,21.7136,21.7273,21.6634,21.6771,294634.6583
2010-10-25 09:45:00,47.51,47.58,47.46,47.58,96025.18693427784,21.6816,21.7136,21.6588,21.7136,96025.1869
2010-10-25 09:50:00,47.58,47.63,47.56,47.62,138396.95657877476,21.7136,21.7364,21.7044,21.7318,138396.9566
2010-10-25 09:55:00,47.61,47.67,47.6,47.64,184441.8208054572,21.7273,21.7546,21.7227,21.741,184441.8208
2010-10-25 10:00:00,47.65,47.74,47.49,47.54,355240.7188770825,21.7455,21.7866,21.6725,21.6953,355240.7189
2010-10-25 10:05:00,47.55,47.57,47.44,47.44,150334.51397087763,21.6999,21.709,21.6497,21.6497,150334.514
2010-10-25 10:10:00,47.45,47.51,47.35,47.35,190738.554374918,21.6542,21.6816,21.6086,21.6086,190738.5544
2010-10-25 10:15:00,47.35,47.45,47.35,47.43,259084.3499934409,21.6086,21.6542,21.6086,21.6451,259084.35
2010-10-25 10:20:00,47.44,47.45,47.36,47.39,189951.4626787354,21.6497,21.6542,21.6132,21.6269,189951.4627
2010-10-25 10:25:00,47.4,47.48,47.35,47.35,145087.2359963269,21.6314,21.6679,21.6086,21.6086,145087.236
2010-10-25 10:30:00,47.35,47.37,47.28,47.32,140758.23166732257,21.6086,21.6177,21.5767,21.5949,140758.2317
2010-10-25 10:35:00,47.32,47.34,47.27,47.29,112554.11255411257,21.5949,21.604,21.5721,21.5812,112554.1126
2010-10-25 10:40:00,47.29,47.3,47.16,47.18,205824.4785517513,21.5812,21.5858,21.5219,21.531,205824.4786
2010-10-25 10:45:00,47.17,47.22,47.16,47.2,112029.38475665748,21.5265,21.5493,21.5219,21.5402,112029.3848
2010-10-25 10:50:00,47.2,47.22,47.16,47.21,82251.08225108225,21.5402,21.5493,21.5219,21.5447,82251.0823
2010-10-25 10:55:00,47.21,47.23,47.15,47.17,142332.4150596878,21.5447,21.5538,21.5173,21.5265,142332.4151
2010-10-25 11:00:00,47.16,47.17,47.08,47.13,123179.85045257772,21.5219,21.5265,21.4854,21.5082,123179.8505
2010-10-25 11:05:00,47.12,47.17,47.07,47.14,167388.1673881674,21.5036,21.5265,21.4808,21.5128,167388.1674
2010-10-25 11:10:00,47.13,47.21,47.13,47.16,178800.99698281518,21.5082,21.5447,21.5082,21.5219,178800.997
2010-10-25 11:15:00,47.16,47.22,47.11,47.22,102059.55660501117,21.5219,21.5493,21.4991,21.5493,102059.5566
2010-10-25 11:20:00,47.22,47.23,47.2,47.2,63623.24544142727,21.5493,21.5538,21.5402,21.5402,63623.2454
2010-10-25 11:25:00,47.19,47.21,47.15,47.2,97205.82447855176,21.5356,21.5447,21.5173,21.5402,97205.8245
2010-10-25 11:30:00,47.2,47.22,47.17,47.2,107569.1984782894,21.5402,21.5493,21.5265,21.5402,107569.1985
2010-10-25 11:35:00,47.21,47.23,47.18,47.2,94188.6396431851,21.5447,21.5538,21.531,21.5402,94188.6396
2010-10-25 11:40:00,47.2,47.23,47.19,47.22,144824.87209759938,21.5402,21.5538,21.5356,21.5493,144824.8721
2010-10-25 11:45:00,47.22,47.23,47.16,47.16,170142.9883248065,21.5493,21.5538,21.5219,21.5219,170142.9883
2010-10-25 11:50:00,47.16,47.16,47.04,47.05,148235.60278105733,21.5219,21.5219,21.4671,21.4717,148235.6028
2010-10-25 11:55:00,47.05,47.06,47.01,47.03,108487.47212383576,21.4717,21.4763,21.4534,21.4626,108487.4721
2010-10-25 12:00:00,47.04,47.08,47.03,47.03,83431.71979535616,21.4671,21.4854,21.4626,21.4626,83431.7198
2010-10-25 12:05:00,47.03,47.04,46.97,47.02,93401.5479470025,21.4626,21.4671,21.4352,21.458,93401.5479
2010-10-25 12:10:00,47.02,47.05,47.01,47.02,75954.34868162141,21.458,21.4717,21.4534,21.458,75954.3487
2010-10-25 12:15:00,47.02,47.04,46.96,46.97,107569.1984782894,21.458,21.4671,21.4306,21.4352,107569.1985
2010-10-25 12:20:00,46.97,46.98,46.89,46.92,144693.69014823562,21.4352,21.4398,21.3987,21.4124,144693.6901
2010-10-25 12:25:00,46.91,46.97,46.9,46.96,79365.07936507936,21.4078,21.4352,21.4032,21.4306,79365.0794
2010-10-25 12:30:00,46.96,46.97,46.9,46.93,79365.07936507936,21.4306,21.4352,21.4032,21.4169,79365.0794
2010-10-25 12:35:00,46.93,47.0,46.93,46.96,95106.91328873148,21.4169,21.4489,21.4169,21.4306,95106.9133
2010-10-25 12:40:00,46.97,46.97,46.93,46.97,63360.881542699724,21.4352,21.4352,21.4169,21.4352,63360.8815
2010-10-25 12:45:00,46.97,47.01,46.97,46.98,52472.77974550702,21.4352,21.4534,21.4352,21.4398,52472.7797
2010-10-25 12:50:00,46.97,46.97,46.9,46.92,62967.33569460842,21.4352,21.4352,21.4032,21.4124,62967.3357
2010-10-25 12:55:00,46.93,46.99,46.91,46.91,49455.59491014037,21.4169,21.4443,21.4078,21.4078,49455.5949
2010-10-25 13:00:00,46.91,46.96,46.9,46.93,79758.62521317067,21.4078,21.4306,21.4032,21.4169,79758.6252
2010-10-25 13:05:00,46.93,46.96,46.92,46.93,69132.8873147055,21.4169,21.4306,21.4124,21.4169,69132.8873
2010-10-25 13:10:00,46.93,46.93,46.9,46.91,103240.19414928506,21.4169,21.4169,21.4032,21.4078,103240.1941
2010-10-25 13:15:00,46.91,46.93,46.91,46.92,118588.48222484588,21.4078,21.4169,21.4078,21.4124,118588.4822
2010-10-25 13:20:00,46.93,46.97,46.91,46.96,110192.83746556472,21.4169,21.4352,21.4078,21.4306,110192.8375
2010-10-25 13:25:00,46.96,46.97,46.91,46.93,110061.65551620098,21.4306,21.4352,21.4078,21.4169,110061.6555
2010-10-25 13:30:00,46.94,46.96,46.93,46.94,52603.961694870784,21.4215,21.4306,21.4169,21.4215,52603.9617
2010-10-25 13:35:00,46.94,46.97,46.93,46.94,122261.57680703136,21.4215,21.4352,21.4169,21.4215,122261.5768
2010-10-25 13:40:00,46.94,46.95,46.91,46.92,108225.10822510824,21.4215,21.4261,21.4078,21.4124,108225.1082
2010-10-25 13:45:00,46.92,46.93,46.87,46.88,141020.59556605012,21.4124,21.4169,21.3896,21.3941,141020.5956
2010-10-25 13:50:00,46.89,46.89,46.82,46.82,95762.82303555032,21.3987,21.3987,21.3667,21.3667,95762.823
2010-10-25 13:55:00,46.83,46.88,46.81,46.88,126721.76308539943,21.3713,21.3941,21.3622,21.3941,126721.7631
2010-10-25 14:00:00,46.88,46.9,46.87,46.9,86842.45047881412,21.3941,21.4032,21.3896,21.4032,86842.4505
2010-10-25 14:05:00,46.9,46.96,46.89,46.96,89466.08946608947,21.4032,21.4306,21.3987,21.4306,89466.0895
2010-10-25 14:10:00,46.95,46.96,46.89,46.89,134199.1341991342,21.4261,21.4306,21.3987,21.3987,134199.1342
2010-10-25 14:15:00,46.89,46.91,46.85,46.85,147054.96523678344,21.3987,21.4078,21.3804,21.3804,147054.9652
2010-10-25 14:20:00,46.85,46.9,46.85,46.87,133280.86055358785,21.3804,21.4032,21.3804,21.3896,133280.8606
2010-10-25 14:25:00,46.87,46.9,46.86,46.86,103764.92194674013,21.3896,21.4032,21.385,21.385,103764.9219
2010-10-25 14:30:00,46.87,46.92,46.85,46.87,146792.6013380559,21.3896,21.4124,21.3804,21.3896,146792.6013
2010-10-25 14:35:00,46.87,46.87,46.75,46.77,193231.0114128296,21.3896,21.3896,21.3348,21.3439,193231.0114
2010-10-25 14:40:00,46.78,46.78,46.72,46.74,182605.27351436444,21.3485,21.3485,21.3211,21.3302,182605.2735
2010-10-25 14:45:00,46.74,46.81,46.74,46.8,117276.66273120818,21.3302,21.3622,21.3302,21.3576,117276.6627
2010-10-25 14:50:00,46.8,46.87,46.78,46.85,93926.27574445755,21.3576,21.3896,21.3485,21.3804,93926.2757
2010-10-25 14:55:00,46.84,46.87,46.84,46.84,96549.91473173292,21.3759,21.3896,21.3759,21.3759,96549.9147
2010-10-25 15:00:00,46.84,46.91,46.84,46.9,146661.41938869213,21.3759,21.4078,21.3759,21.4032,146661.4194
2010-10-25 15:05:00,46.9,46.91,46.85,46.87,143906.598452053,21.4032,21.4078,21.3804,21.3896,143906.5985
2010-10-25 15:10:00,46.88,46.9,46.85,46.88,141414.14141414143,21.3941,21.4032,21.3804,21.3941,141414.1414
2010-10-25 15:15:00,46.89,46.92,46.89,46.9,100878.91906073724,21.3987,21.4124,21.3987,21.4032,100878.9191
2010-10-25 15:20:00,46.91,46.93,46.89,46.91,202544.9298176571,21.4078,21.4169,21.3987,21.4078,202544.9298
2010-10-25 15:25:00,46.92,47.0,46.91,47.0,233897.4157155976,21.4124,21.4489,21.4078,21.4489,233897.4157
2010-10-25 15:30:00,46.99,47.01,46.92,46.92,274563.82001836546,21.4443,21.4534,21.4124,21.4124,274563.82
2010-10-25 15:35:00,46.93,46.93,46.82,46.82,228650.13774104684,21.4169,21.4169,21.3667,21.3667,228650.1377
2010-10-25 15:40:00,46.82,46.92,46.78,46.9,326774.235865145,21.3667,21.4124,21.3485,21.4032,326774.2359
2010-10-25 15:45:00,46.9,46.9,46.71,46.78,495736.5866456776,21.4032,21.4032,21.3165,21.3485,495736.5866
2010-10-25 15:50:00,46.78,46.83,46.71,46.83,521710.6126197035,21.3485,21.3713,21.3165,21.3713,521710.6126
2010-10-25 15:55:00,46.82,46.82,46.74,46.76,392889.9383444838,21.3667,21.3667,21.3302,21.3394,392889.9383
2010-10-26 09:30:00,46.4,46.54,46.39,46.43,389610.3896103896,21.1751,21.239,21.1705,21.1888,389610.3896
2010-10-26 09:35:00,46.43,46.45,46.31,46.41,308408.7629542175,21.1888,21.1979,21.134,21.1796,308408.763
2010-10-26 09:40:00,46.42,46.5,46.38,46.49,265118.7196641742,21.1842,21.2207,21.1659,21.2161,265118.7197
2010-10-26 09:45:00,46.49,46.61,46.46,46.58,385019.02138265775,21.2161,21.2709,21.2025,21.2572,385019.0214
2010-10-26 09:50:00,46.58,46.59,46.49,46.49,189951.4626787354,21.2572,21.2618,21.2161,21.2161,189951.4627
2010-10-26 09:55:00,46.49,46.52,46.41,46.48,174340.81070444707,21.2161,21.2298,21.1796,21.2116,174340.8107
2010-10-26 10:00:00,46.47,46.53,46.39,46.53,341466.6141938869,21.207,21.2344,21.1705,21.2344,341466.6142
2010-10-26 10:05:00,46.54,46.61,46.5,46.55,263675.71822117275,21.239,21.2709,21.2207,21.2435,263675.7182
2010-10-26 10:10:00,46.55,46.58,46.52,46.53,160566.70602125148,21.2435,21.2572,21.2298,21.2344,160566.706
2010-10-26 10:15:00,46.53,46.58,46.52,46.56,244129.60776597145,21.2344,21.2572,21.2298,21.2481,244129.6078
2010-10-26 10:20:00,46.56,46.58,46.54,46.55,501508.59241768334,21.2481,21.2572,21.239,21.2435,501508.5924
2010-10-26 10:25:00,46.55,48.82,46.54,46.55,207661.02584284404,21.2435,22.2795,21.239,21.2435,207661.0258
2010-10-26 10:30:00,46.55,46.61,46.55,46.58,199790.108881018,21.2435,21.2709,21.2435,21.2572,199790.1089
2010-10-26 10:35:00,46.58,46.61,46.5,46.51,318116.2272071363,21.2572,21.2709,21.2207,21.2253,318116.2272
2010-10-26 10:40:00,46.51,46.53,46.43,46.51,336088.15426997247,21.2253,21.2344,21.1888,21.2253,336088.1543
2010-10-26 10:45:00,46.51,46.56,46.49,46.54,131969.04105995016,21.2253,21.2481,21.2161,21.239,131969.0411
2010-10-26 10:50:00,46.54,46.62,46.52,46.61,168568.8049324413,21.239,21.2755,21.2298,21.2709,168568.8049
2010-10-26 10:55:00,46.6,46.66,46.58,46.65,238226.42004460187,21.2663,21.2937,21.2572,21.2892,238226.42
2010-10-26 11:00:00,46.65,46.7,46.63,46.66,212908.3038173948,21.2892,21.312,21.28,21.2937,212908.3038
2010-10-26 11:05:00,46.67,46.68,46.62,46.66,204643.84100747737,21.2983,21.3028,21.2755,21.2937,204643.841
2010-10-26 11:10:00,46.66,46.68,46.58,46.64,193099.82946346584,21.2937,21.3028,21.2572,21.2846,193099.8295
2010-10-26 11:15:00,46.65,46.65,46.57,46.59,166469.89374262103,21.2892,21.2892,21.2527,21.2618,166469.8937
2010-10-26 11:20:00,46.59,46.68,46.58,46.67,130132.4937688574,21.2618,21.3028,21.2572,21.2983,130132.4938
2010-10-26 11:25:00,46.68,46.71,46.61,46.63,220385.67493112947,21.3028,21.3165,21.2709,21.28,220385.6749
2010-10-26 11:30:00,46.62,46.65,46.59,46.59,92220.9104027286,21.2755,21.2892,21.2618,21.2618,92220.9104
2010-10-26 11:35:00,46.59,46.6,46.51,46.53,198871.8352354716,21.2618,21.2663,21.2253,21.2344,198871.8352
2010-10-26 11:40:00,46.52,46.58,46.51,46.56,86711.26852945035,21.2298,21.2572,21.2253,21.2481,86711.2685
2010-10-26 11:45:00,46.55,46.59,46.55,46.57,86186.54073199528,21.2435,21.2618,21.2435,21.2527,86186.5407
2010-10-26 11:50:00,46.57,46.63,46.56,46.63,80939.26275744458,21.2527,21.28,21.2481,21.28,80939.2628
2010-10-26 11:55:00,46.63,46.63,46.52,46.52,135248.58979404435,21.28,21.28,21.2298,21.2298,135248.5898
2010-10-26 12:00:00,46.53,46.57,46.5,46.52,151383.96956578776,21.2344,21.2527,21.2207,21.2298,151383.9696
2010-10-26 12:05:00,46.52,46.52,46.46,46.52,142201.233110324,21.2298,21.2298,21.2025,21.2298,142201.2331
2010-10-26 12:10:00,46.52,46.6,46.5,46.58,64279.1551882461,21.2298,21.2663,21.2207,21.2572,64279.1552
2010-10-26 12:15:00,46.58,46.59,46.55,46.56,57326.51187196642,21.2572,21.2618,21.2435,21.2481,57326.5119
2010-10-26 12:20:00,46.57,46.58,46.54,46.57,57982.42161878526,21.2527,21.2572,21.239,21.2527,57982.4216
2010-10-26 12:25:00,46.58,46.58,46.55,46.56,93401.5479470025,21.2572,21.2572,21.2435,21.2481,93401.5479
2010-10-26 12:30:00,46.56,46.61,46.56,46.58,70313.5248589794,21.2481,21.2709,21.2481,21.2572,70313.5249
2010-10-26 12:35:00,46.58,46.65,46.58,46.6,93532.72989636626,21.2572,21.2892,21.2572,21.2663,93532.7299
2010-10-26 12:40:00,46.61,46.63,46.54,46.55,76216.71258034895,21.2709,21.28,21.239,21.2435,76216.7126
2010-10-26 12:45:00,46.55,46.58,46.54,46.55,46438.41007477371,21.2435,21.2572,21.239,21.2435,46438.4101
2010-10-26 12:50:00,46.55,46.59,46.55,46.58,51029.778302505576,21.2435,21.2618,21.2435,21.2572,51029.7783
2010-10-26 12:55:00,46.58,46.62,46.58,46.61,61261.97035287945,21.2572,21.2755,21.2572,21.2709,61261.9704
2010-10-26 13:00:00,46.62,46.64,46.61,46.61,72674.79994752722,21.2755,21.2846,21.2709,21.2709,72674.7999
2010-10-26 13:05:00,46.61,46.64,46.58,46.61,97730.55227600684,21.2709,21.2846,21.2572,21.2709,97730.5523
2010-10-26 13:10:00,46.62,46.66,46.61,46.65,95500.45913682276,21.2755,21.2937,21.2709,21.2892,95500.4591
2010-10-26 13:15:00,46.65,46.66,46.62,46.65,84743.53928899384,21.2892,21.2937,21.2755,21.2892,84743.5393
2010-10-26 13:20:00,46.65,46.66,46.61,46.64,76347.89452971272,21.2892,21.2937,21.2709,21.2846,76347.8945
2010-10-26 13:25:00,46.64,46.65,46.57,46.58,91040.27285845469,21.2846,21.2892,21.2527,21.2572,91040.2729
2010-10-26 13:30:00,46.59,46.66,46.56,46.66,120425.02951593862,21.2618,21.2937,21.2481,21.2937,120425.0295
2010-10-26 13:35:00,46.66,46.68,46.64,46.67,86448.90463072281,21.2937,21.3028,21.2846,21.2983,86448.9046
2010-10-26 13:40:00,46.67,46.68,46.65,46.66,81595.17250426342,21.2983,21.3028,21.2892,21.2937,81595.1725
2010-10-26 13:45:00,46.65,46.65,46.63,46.64,43814.77108749836,21.2892,21.2892,21.28,21.2846,43814.7711
2010-10-26 13:50:00,46.65,46.66,46.55,46.58,144431.32624950807,21.2892,21.2937,21.2435,21.2572,144431.3262
2010-10-26 13:55:00,46.58,46.58,46.52,46.57,86317.72268135905,21.2572,21.2572,21.2298,21.2527,86317.7227
2010-10-26 14:00:00,46.57,46.59,46.52,46.53,137216.31903450086,21.2527,21.2618,21.2298,21.2344,137216.319
2010-10-26 14:05:00,46.53,46.61,46.52,46.53,142332.4150596878,21.2344,21.2709,21.2298,21.2344,142332.4151
2010-10-26 14:10:00,46.52,46.58,46.51,46.58,117801.39052866328,21.2298,21.2572,21.2253,21.2572,117801.3905
2010-10-26 14:15:00,46.58,46.61,46.53,46.61,149940.96812278632,21.2572,21.2709,21.2344,21.2709,149940.9681
2010-10-26 14:20:00,46.61,46.62,46.56,46.61,161616.1616161616,21.2709,21.2755,21.2481,21.2709,161616.1616
2010-10-26 14:25:00,46.61,46.68,46.6,46.65,91827.36455463729,21.2709,21.3028,21.2663,21.2892,91827.3646
2010-10-26 14:30:00,46.66,46.66,46.59,46.62,207792.2077922078,21.2937,21.2937,21.2618,21.2755,207792.2078
2010-10-26 14:35:00,46.62,46.73,46.61,46.73,125016.39774367047,21.2755,21.3257,21.2709,21.3257,125016.3977
2010-10-26 14:40:00,46.72,46.73,46.68,46.68,76347.89452971272,21.3211,21.3257,21.3028,21.3028,76347.8945
2010-10-26 14:45:00,46.69,46.73,46.66,46.73,115571.2973894792,21.3074,21.3257,21.2937,21.3257,115571.2974
2010-10-26 14:50:00,46.73,46.76,46.71,46.75,136429.22733831825,21.3257,21.3394,21.3165,21.3348,136429.2273
2010-10-26 14:55:00,46.76,46.79,46.72,46.73,103240.19414928506,21.3394,21.353,21.3211,21.3257,103240.1941
2010-10-26 15:00:00,46.72,46.77,46.72,46.76,88023.08802308803,21.3211,21.3439,21.3211,21.3394,88023.088
2010-10-26 15:05:00,46.77,46.81,46.77,46.79,132231.40495867768,21.3439,21.3622,21.3439,21.353,132231.405
2010-10-26 15:10:00,46.8,46.85,46.79,46.82,216581.3983995802,21.3576,21.3804,21.353,21.3667,216581.3984
2010-10-26 15:15:00,46.83,46.93,46.81,46.9,225764.134855044,21.3713,21.4169,21.3622,21.4032,225764.1349
2010-10-26 15:20:00,46.9,46.97,46.89,46.91,289912.1080939263,21.4032,21.4352,21.3987,21.4078,289912.1081
2010-10-26 15:25:00,46.91,46.96,46.85,46.86,164633.34645152828,21.4078,21.4306,21.3804,21.385,164633.3465
2010-10-26 15:30:00,46.86,46.89,46.79,46.83,217499.6720451266,21.385,21.3987,21.353,21.3713,217499.672
2010-10-26 15:35:00,46.83,46.84,46.78,46.81,232192.0503738685,21.3713,21.3759,21.3485,21.3622,232192.0504
2010-10-26 15:40:00,46.81,46.84,46.77,46.77,146923.78328741965,21.3622,21.3759,21.3439,21.3439,146923.7833
2010-10-26 15:45:00,46.77,46.77,46.69,46.74,369670.7333070969,21.3439,21.3439,21.3074,21.3302,369670.7333
2010-10-26 15:50:00,46.74,46.78,46.71,46.76,324675.32467532466,21.3302,21.3485,21.3165,21.3394,324675.3247
2010-10-26 15:55:00,46.76,46.78,46.7,46.77,481437.7541650269,21.3394,21.3485,21.312,21.3439,481437.7542
2010-10-27 09:30:00,45.68,46.05,45.51,45.6,551488.9151252788,21.0373,21.2077,20.959,21.0005,551488.9151
2010-10-27 09:35:00,45.61,45.65,45.43,45.46,577594.1230486685,21.0051,21.0235,20.9222,20.936,577594.123
2010-10-27 09:40:00,45.46,45.64,45.43,45.62,586514.4956054047,20.936,21.0189,20.9222,21.0097,586514.4956
2010-10-27 09:45:00,45.62,45.93,45.58,45.93,383707.2018890201,21.0097,21.1525,20.9913,21.1525,383707.2019
2010-10-27 09:50:00,45.93,45.95,45.84,45.87,364817.0011806376,21.1525,21.1617,21.111,21.1248,364817.0012
2010-10-27 09:55:00,45.87,46.08,45.87,46.06,218024.39984258168,21.1248,21.2215,21.1248,21.2123,218024.3998
2010-10-27 10:00:00,46.06,46.1,45.88,46.01,236914.60055096413,21.2123,21.2308,21.1294,21.1893,236914.6006
2010-10-27 10:05:00,46.0,46.02,45.83,45.9,232323.2323232324,21.1847,21.1939,21.1064,21.1386,232323.2323
2010-10-27 10:10:00,45.91,46.0,45.86,45.9,144431.32624950807,21.1433,21.1847,21.1202,21.1386,144431.3262
2010-10-27 10:15:00,45.9,45.97,45.8,45.81,95894.00498491408,21.1386,21.1709,21.0926,21.0972,95894.005
2010-10-27 10:20:00,45.81,45.87,45.65,45.65,220910.40272858457,21.0972,21.1248,21.0235,21.0235,220910.4027
2010-10-27 10:25:00,45.67,45.81,45.63,45.81,181162.272071363,21.0327,21.0972,21.0143,21.0972,181162.2721
2010-10-27 10:30:00,45.81,45.9,45.76,45.9,240194.1492850584,21.0972,21.1386,21.0742,21.1386,240194.1493
2010-10-27 10:35:00,45.9,45.97,45.8,45.85,250426.34133543223,21.1386,21.1709,21.0926,21.1156,250426.3413
2010-10-27 10:40:00,45.86,45.91,45.78,45.78,181686.9998688181,21.1202,21.1433,21.0834,21.0834,181686.9999
2010-10-27 10:45:00,45.78,45.84,45.7,45.74,209891.11898202807,21.0834,21.111,21.0465,21.065,209891.119
2010-10-27 10:50:00,45.75,45.78,45.68,45.73,155975.3377935196,21.0696,21.0834,21.0373,21.0604,155975.3378
2010-10-27 10:55:00,45.73,45.74,45.59,45.61,176308.53994490358,21.0604,21.065,20.9959,21.0051,176308.5399
2010-10-27 11:00:00,45.62,45.68,45.59,45.62,202938.4756657484,21.0097,21.0373,20.9959,21.0097,202938.4757
2010-10-27 11:05:00,45.62,45.64,45.56,45.59,159910.79627443265,21.0097,21.0189,20.9821,20.9959,159910.7963
2010-10-27 11:10:00,45.59,45.62,45.55,45.6,203069.65761511217,20.9959,21.0097,20.9775,21.0005,203069.6576
2010-10-27 11:15:00,45.6,45.68,45.59,45.63,153220.5168568805,21.0005,21.0373,20.9959,21.0143,153220.5169
2010-10-27 11:20:00,45.64,45.64,45.59,45.6,112947.65840220386,21.0189,21.0189,20.9959,21.0005,112947.6584
2010-10-27 11:25:00,45.59,45.6,45.55,45.59,171454.80781844418,20.9959,21.0005,20.9775,20.9959,171454.8078
2010-10-27 11:30:00,45.59,45.68,45.55,45.68,547684.6385937295,20.9959,21.0373,20.9775,21.0373,547684.6386
2010-10-27 11:35:00,45.67,45.73,45.65,45.72,142725.96090777908,21.0327,21.0604,21.0235,21.0558,142725.9609
2010-10-27 11:40:00,45.72,45.79,45.71,45.72,163715.0728059819,21.0558,21.088,21.0511,21.0558,163715.0728
2010-10-27 11:45:00,45.73,45.73,45.67,45.73,206349.2063492064,21.0604,21.0604,21.0327,21.0604,206349.2063
2010-10-27 11:50:00,45.73,45.79,45.72,45.77,128558.3103764922,21.0604,21.088,21.0558,21.0788,128558.3104
2010-10-27 11:55:00,45.78,45.78,45.65,45.71,204250.2951593861,21.0834,21.0834,21.0235,21.0511,204250.2952
2010-10-27 12:00:00,45.72,45.74,45.64,45.64,121868.03095894006,21.0558,21.065,21.0189,21.0189,121868.031
2010-10-27 12:05:00,45.64,45.64,45.59,45.6,168306.44103371375,21.0189,21.0189,20.9959,21.0005,168306.441
2010-10-27 12:10:00,45.6,45.68,45.59,45.67,85137.08513708515,21.0005,21.0373,20.9959,21.0327,85137.0851
2010-10-27 12:15:00,45.67,45.7,45.63,45.63,73855.43749180113,21.0327,21.0465,21.0143,21.0143,73855.4375
2010-10-27 12:20:00,45.63,45.65,45.59,45.59,109536.92771874592,21.0143,21.0235,20.9959,20.9959,109536.9277
2010-10-27 12:25:00,45.59,45.67,45.59,45.62,64410.337137609866,20.9959,21.0327,20.9959,21.0097,64410.3371
2010-10-27 12:30:00,45.62,45.68,45.61,45.67,63229.69959333596,21.0097,21.0373,21.0051,21.0327,63229.6996
2010-10-27 12:35:00,45.67,45.68,45.58,45.59,73593.0735930736,21.0327,21.0373,20.9913,20.9959,73593.0736
2010-10-27 12:40:00,45.59,45.59,45.51,45.52,90515.5450609996,20.9959,20.9959,20.959,20.9636,90515.5451
2010-10-27 12:45:00,45.52,45.58,45.52,45.57,100485.37321264594,20.9636,20.9913,20.9636,20.9867,100485.3732
2010-10-27 12:50:00,45.58,45.58,45.56,45.56,59818.968909878,20.9913,20.9913,20.9821,20.9821,59818.9689
2010-10-27 12:55:00,45.57,45.58,45.52,45.53,76741.44037780401,20.9867,20.9913,20.9636,20.9682,76741.4404
2010-10-27 13:00:00,45.53,45.58,45.52,45.53,114784.2056932966,20.9682,20.9913,20.9636,20.9682,114784.2057
2010-10-27 13:05:00,45.53,45.59,45.53,45.57,64803.88298570117,20.9682,20.9959,20.9682,20.9867,64803.883
2010-10-27 13:10:00,45.56,45.57,45.49,45.5,102584.28440246622,20.9821,20.9867,20.9498,20.9544,102584.2844
2010-10-27 13:15:00,45.5,45.51,45.4,45.43,211202.93847566567,20.9544,20.959,20.9084,20.9222,211202.9385
2010-10-27 13:20:00,45.43,45.49,45.39,45.49,103896.1038961039,20.9222,20.9498,20.9038,20.9498,103896.1039
2010-10-27 13:25:00,45.49,45.57,45.46,45.56,90909.09090909093,20.9498,20.9867,20.936,20.9821,90909.0909
2010-10-27 13:30:00,45.56,45.58,45.52,45.55,101666.01075691984,20.9821,20.9913,20.9636,20.9775,101666.0108
2010-10-27 13:35:00,45.55,45.65,45.54,45.65,120687.39341466616,20.9775,21.0235,20.9729,21.0235,120687.3934
2010-10-27 13:40:00,45.65,45.68,45.61,45.68,88678.99776990687,21.0235,21.0373,21.0051,21.0373,88678.9978
2010-10-27 13:45:00,45.68,45.73,45.68,45.71,85792.99488390397,21.0373,21.0604,21.0373,21.0511,85792.9949
2010-10-27 13:50:00,45.72,45.72,45.61,45.61,86055.35878263152,21.0558,21.0558,21.0051,21.0051,86055.3588
2010-10-27 13:55:00,45.62,45.69,45.59,45.68,104814.37754165028,21.0097,21.0419,20.9959,21.0373,104814.3775
2010-10-27 14:00:00,45.69,45.72,45.69,45.72,73068.34579561853,21.0419,21.0558,21.0419,21.0558,73068.3458
2010-10-27 14:05:00,45.72,45.75,45.69,45.75,108093.92627574448,21.0558,21.0696,21.0419,21.0696,108093.9263
2010-10-27 14:10:00,45.76,45.76,45.72,45.75,74117.80139052866,21.0742,21.0742,21.0558,21.0696,74117.8014
2010-10-27 14:15:00,45.75,45.78,45.74,45.75,98124.09812409812,21.0696,21.0834,21.065,21.0696,98124.0981
2010-10-27 14:20:00,45.75,45.75,45.68,45.74,84612.35733963006,21.0696,21.0696,21.0373,21.065,84612.3573
2010-10-27 14:25:00,45.75,45.77,45.72,45.74,78053.2598714417,21.0696,21.0788,21.0558,21.065,78053.2599
2010-10-27 14:30:00,45.74,45.75,45.7,45.73,84218.81149153877,21.065,21.0696,21.0465,21.0604,84218.8115
2010-10-27 14:35:00,45.75,45.82,45.68,45.81,179063.3608815427,21.0696,21.1018,21.0373,21.0972,179063.3609
2010-10-27 14:40:00,45.81,45.88,45.81,45.82,273776.7283221829,21.0972,21.1294,21.0972,21.1018,273776.7283
2010-10-27 14:45:00,45.83,45.88,45.82,45.84,65328.61078315624,21.1064,21.1294,21.1018,21.111,65328.6108
2010-10-27 14:50:00,45.83,45.88,45.81,45.87,88678.99776990687,21.1064,21.1294,21.0972,21.1248,88678.9978
2010-10-27 14:55:00,45.88,45.9,45.82,45.83,229568.4113865932,21.1294,21.1386,21.1018,21.1064,229568.4114
2010-10-27 15:00:00,45.83,45.87,45.81,45.84,183130.0013118195,21.1064,21.1248,21.0972,21.111,183130.0013
2010-10-27 15:05:00,45.84,45.86,45.81,45.81,154925.88219860947,21.111,21.1202,21.0972,21.0972,154925.8822
2010-10-27 15:10:00,45.82,45.82,45.75,45.78,136166.86343959073,21.1018,21.1018,21.0696,21.0834,136166.8634
2010-10-27 15:15:00,45.78,45.78,45.74,45.75,162140.88941361668,21.0834,21.0834,21.065,21.0696,162140.8894
2010-10-27 15:20:00,45.75,45.84,45.72,45.84,107831.56237701692,21.0696,21.111,21.0558,21.111,107831.5624
2010-10-27 15:25:00,45.84,45.88,45.74,45.76,209366.391184573,21.111,21.1294,21.065,21.0742,209366.3912
2010-10-27 15:30:00,45.76,45.81,45.72,45.79,216450.21645021645,21.0742,21.0972,21.0558,21.088,216450.2165
2010-10-27 15:35:00,45.79,45.84,45.79,45.81,236389.87275350912,21.088,21.111,21.088,21.0972,236389.8728
2010-10-27 15:40:00,45.81,45.82,45.75,45.79,239538.23953823955,21.0972,21.1018,21.0696,21.088,239538.2395
2010-10-27 15:45:00,45.78,45.81,45.75,45.77,394201.7578381215,21.0834,21.0972,21.0696,21.0788,394201.7578
2010-10-27 15:50:00,45.77,45.88,45.77,45.84,387905.02426866064,21.0788,21.1294,21.0788,21.111,387905.0243
2010-10-27 15:55:00,45.84,45.89,45.8,45.81,688180.5063623246,21.111,21.134,21.0926,21.0972,688180.5064
2010-10-28 09:30:00,46.03,46.08,45.66,45.66,445493.9000393546,21.1985,21.2215,21.0281,21.0281,445493.9
2010-10-28 09:35:00,45.67,45.68,45.51,45.64,404040.4040404041,21.0327,21.0373,20.959,21.0189,404040.404
2010-10-28 09:40:00,45.64,45.73,45.62,45.67,223534.0417158599,21.0189,21.0604,21.0097,21.0327,223534.0417
2010-10-28 09:45:00,45.66,45.72,45.64,45.65,216581.3983995802,21.0281,21.0558,21.0189,21.0235,216581.3984
2010-10-28 09:50:00,45.65,45.69,45.63,45.68,200839.5644759281,21.0235,21.0419,21.0143,21.0373,200839.5645
2010-10-28 09:55:00,45.68,45.71,45.63,45.68,203856.7493112948,21.0373,21.0511,21.0143,21.0373,203856.7493
2010-10-28 10:00:00,45.68,45.75,45.68,45.68,186278.3680965499,21.0373,21.0696,21.0373,21.0373,186278.3681
2010-10-28 10:05:00,45.68,45.71,45.63,45.68,226420.0446018628,21.0373,21.0511,21.0143,21.0373,226420.0446
2010-10-28 10:10:00,45.68,45.73,45.61,45.68,114653.02374393283,21.0373,21.0604,21.0051,21.0373,114653.0237
2010-10-28 10:15:00,45.68,45.68,45.59,45.59,164502.1645021645,21.0373,21.0373,20.9959,20.9959,164502.1645
2010-10-28 10:20:00,45.59,45.63,45.57,45.59,109930.4735668372,20.9959,21.0143,20.9867,20.9959,109930.4736
2010-10-28 10:25:00,45.59,45.6,45.52,45.54,122786.30460448645,20.9959,21.0005,20.9636,20.9729,122786.3046
2010-10-28 10:30:00,45.55,45.56,45.46,45.56,124491.6699462154,20.9775,20.9821,20.936,20.9821,124491.6699
2010-10-28 10:35:00,45.56,45.57,45.43,45.49,120818.57536402992,20.9821,20.9867,20.9222,20.9498,120818.5754
2010-10-28 10:40:00,45.5,45.54,45.46,45.49,101403.64685819233,20.9544,20.9729,20.936,20.9498,101403.6469
2010-10-28 10:45:00,45.5,45.52,45.4,45.47,135379.7717434081,20.9544,20.9636,20.9084,20.9406,135379.7717
2010-10-28 10:50:00,45.47,45.53,45.45,45.45,86186.54073199528,20.9406,20.9682,20.9314,20.9314,86186.5407
2010-10-28 10:55:00,45.46,45.56,45.45,45.51,96549.91473173292,20.936,20.9821,20.9314,20.959,96549.9147
2010-10-28 11:00:00,45.52,45.57,45.49,45.55,121343.303161485,20.9636,20.9867,20.9498,20.9775,121343.3032
2010-10-28 11:05:00,45.56,45.59,45.5,45.59,71100.616555162,20.9821,20.9959,20.9544,20.9959,71100.6166
2010-10-28 11:10:00,45.59,45.61,45.55,45.56,96156.3688836416,20.9959,21.0051,20.9775,20.9821,96156.3689
2010-10-28 11:15:00,45.56,45.56,45.49,45.52,146923.78328741965,20.9821,20.9821,20.9498,20.9636,146923.7833
2010-10-28 11:20:00,45.51,45.53,45.47,45.5,139839.9580217762,20.959,20.9682,20.9406,20.9544,139839.958
2010-10-28 11:25:00,45.5,45.52,45.44,45.52,232979.1420700512,20.9544,20.9636,20.9268,20.9636,232979.1421
2010-10-28 11:30:00,45.51,45.52,45.44,45.46,184573.0027548209,20.959,20.9636,20.9268,20.936,184573.0028
2010-10-28 11:35:00,45.46,45.56,45.45,45.52,123442.21435130526,20.936,20.9821,20.9314,20.9636,123442.2144
2010-10-28 11:40:00,45.51,45.54,45.47,45.54,71756.52630198085,20.959,20.9729,20.9406,20.9729,71756.5263
2010-10-28 11:45:00,45.54,45.54,45.43,45.45,114653.02374393283,20.9729,20.9729,20.9222,20.9314,114653.0237
2010-10-28 11:50:00,45.46,45.47,45.36,45.37,164895.7103502558,20.936,20.9406,20.89,20.8946,164895.7104
2010-10-28 11:55:00,45.38,45.38,45.28,45.28,311688.3116883117,20.8992,20.8992,20.8531,20.8531,311688.3117
2010-10-28 12:00:00,45.28,45.28,45.19,45.23,273383.1824740916,20.8531,20.8531,20.8117,20.8301,273383.1825
2010-10-28 12:05:00,45.23,45.35,45.23,45.35,108618.65407319952,20.8301,20.8854,20.8301,20.8854,108618.6541
2010-10-28 12:10:00,45.34,45.37,45.31,45.33,99698.28151646334,20.8807,20.8946,20.8669,20.8761,99698.2815
2010-10-28 12:15:00,45.33,45.39,45.33,45.37,114128.29594647777,20.8761,20.9038,20.8761,20.8946,114128.2959
2010-10-28 12:20:00,45.38,45.38,45.29,45.3,78709.16961826052,20.8992,20.8992,20.8577,20.8623,78709.1696
2010-10-28 12:25:00,45.3,45.34,45.26,45.27,155712.97389479209,20.8623,20.8807,20.8439,20.8485,155712.9739
2010-10-28 12:30:00,45.27,45.3,45.22,45.3,276662.7312081858,20.8485,20.8623,20.8255,20.8623,276662.7312
2010-10-28 12:35:00,45.3,45.3,45.25,45.27,76610.25842844025,20.8623,20.8623,20.8393,20.8485,76610.2584
2010-10-28 12:40:00,45.27,45.28,45.24,45.28,59031.8772136954,20.8485,20.8531,20.8347,20.8531,59031.8772
2010-10-28 12:45:00,45.28,45.28,45.22,45.23,65066.24688442871,20.8531,20.8531,20.8255,20.8301,65066.2469
2010-10-28 12:50:00,45.23,45.29,45.23,45.27,107700.38042765316,20.8301,20.8577,20.8301,20.8485,107700.3804
2010-10-28 12:55:00,45.27,45.29,45.2,45.21,116358.38908566182,20.8485,20.8577,20.8163,20.8209,116358.3891
2010-10-28 13:00:00,45.21,45.26,45.2,45.24,94844.54939000394,20.8209,20.8439,20.8163,20.8347,94844.5494
2010-10-28 13:05:00,45.24,45.29,45.23,45.26,86055.35878263152,20.8347,20.8577,20.8301,20.8439,86055.3588
2010-10-28 13:10:00,45.26,45.31,45.26,45.29,134592.6800472255,20.8439,20.8669,20.8439,20.8577,134592.68
2010-10-28 13:15:00,45.28,45.39,45.28,45.3,218286.7637413092,20.8531,20.9038,20.8531,20.8623,218286.7637
2010-10-28 13:20:00,45.31,45.33,45.2,45.23,137609.86488259217,20.8669,20.8761,20.8163,20.8301,137609.8649
2010-10-28 13:25:00,45.23,45.25,45.19,45.21,81988.71835235471,20.8301,20.8393,20.8117,20.8209,81988.7184
2010-10-28 13:30:00,45.22,45.29,45.22,45.23,78971.53351698807,20.8255,20.8577,20.8255,20.8301,78971.5335
2010-10-28 13:35:00,45.23,45.32,45.2,45.32,83956.44759281124,20.8301,20.8715,20.8163,20.8715,83956.4476
2010-10-28 13:40:00,45.31,45.32,45.22,45.25,109536.92771874592,20.8669,20.8715,20.8255,20.8393,109536.9277
2010-10-28 13:45:00,45.24,45.24,45.14,45.17,155450.60999606454,20.8347,20.8347,20.7886,20.8025,155450.61
2010-10-28 13:50:00,45.17,45.23,45.16,45.23,142332.4150596878,20.8025,20.8301,20.7978,20.8301,142332.4151
2010-10-28 13:55:00,45.24,45.27,45.18,45.19,106913.28873147056,20.8347,20.8485,20.8071,20.8117,106913.2887
2010-10-28 14:00:00,45.2,45.24,45.17,45.19,201101.9283746557,20.8163,20.8347,20.8025,20.8117,201101.9284
2010-10-28 14:05:00,45.19,45.24,45.17,45.22,150990.42371769645,20.8117,20.8347,20.8025,20.8255,150990.4237
2010-10-28 14:10:00,45.23,45.3,45.22,45.3,88678.99776990687,20.8301,20.8623,20.8255,20.8623,88678.9978
2010-10-28 14:15:00,45.29,45.29,45.19,45.2,118982.02807293716,20.8577,20.8577,20.8117,20.8163,118982.0281
2010-10-28 14:20:00,45.2,45.28,45.18,45.27,110848.74721238358,20.8163,20.8531,20.8071,20.8485,110848.7472
2010-10-28 14:25:00,45.28,45.33,45.23,45.31,162272.07136298047,20.8531,20.8761,20.8301,20.8669,162272.0714
2010-10-28 14:30:00,45.31,45.38,45.3,45.36,195461.10455201365,20.8669,20.8992,20.8623,20.89,195461.1046
2010-10-28 14:35:00,45.36,45.39,45.33,45.36,242686.60632297,20.89,20.9038,20.8761,20.89,242686.6063
2010-10-28 14:40:00,45.36,45.37,45.3,45.35,192312.7377672832,20.89,20.8946,20.8623,20.8854,192312.7378
2010-10-28 14:45:00,45.34,45.42,45.3,45.38,141545.3233635052,20.8807,20.9176,20.8623,20.8992,141545.3234
2010-10-28 14:50:00,45.38,45.39,45.35,45.38,73855.43749180113,20.8992,20.9038,20.8854,20.8992,73855.4375
2010-10-28 14:55:00,45.38,45.4,45.33,45.33,101666.01075691984,20.8992,20.9084,20.8761,20.8761,101666.0108
2010-10-28 15:00:00,45.32,45.37,45.32,45.36,249245.7037911584,20.8715,20.8946,20.8715,20.89,249245.7038
2010-10-28 15:05:00,45.36,45.43,45.36,45.39,171979.53561589925,20.89,20.9222,20.89,20.9038,171979.5356
2010-10-28 15:10:00,45.39,45.43,45.36,45.37,167781.71323625869,20.9038,20.9222,20.89,20.8946,167781.7132
2010-10-28 15:15:00,45.37,45.4,45.32,45.36,199003.01718483536,20.8946,20.9084,20.8715,20.89,199003.0172
2010-10-28 15:20:00,45.35,45.36,45.3,45.32,282434.73698019155,20.8854,20.89,20.8623,20.8715,282434.737
2010-10-28 15:25:00,45.33,45.36,45.3,45.36,256723.0749048931,20.8761,20.89,20.8623,20.89,256723.0749
2010-10-28 15:30:00,45.36,45.44,45.34,45.41,246753.2467532468,20.89,20.9268,20.8807,20.913,246753.2468
2010-10-28 15:35:00,45.42,45.5,45.4,45.49,260527.35143644235,20.9176,20.9544,20.9084,20.9498,260527.3514
2010-10-28 15:40:00,45.48,45.49,45.44,45.46,216974.94424767152,20.9452,20.9498,20.9268,20.936,216974.9442
2010-10-28 15:45:00,45.46,45.49,45.41,45.47,359569.72320608684,20.936,20.9498,20.913,20.9406,359569.7232
2010-10-28 15:50:00,45.47,45.5,45.39,45.4,235996.3269054178,20.9406,20.9544,20.9038,20.9084,235996.3269
2010-10-28 15:55:00,45.4,45.46,45.39,45.39,338187.06545979274,20.9084,20.936,20.9038,20.9038,338187.0655
2010-10-29 09:30:00,45.32,45.36,45.18,45.28,193493.3753115572,20.8715,20.89,20.8071,20.8531,193493.3753
2010-10-29 09:35:00,45.31,45.38,45.29,45.31,132756.13275613275,20.8669,20.8992,20.8577,20.8669,132756.1328
2010-10-29 09:40:00,45.31,45.31,45.16,45.27,219598.58323494688,20.8669,20.8669,20.7978,20.8485,219598.5832
2010-10-29 09:45:00,45.27,45.27,45.16,45.26,137216.31903450086,20.8485,20.8485,20.7978,20.8439,137216.319
2010-10-29 09:50:00,45.26,45.29,45.17,45.24,166994.6215400761,20.8439,20.8577,20.8025,20.8347,166994.6215
2010-10-29 09:55:00,45.25,45.25,45.03,45.07,177095.6316410862,20.8393,20.8393,20.738,20.7564,177095.6316
2010-10-29 10:00:00,45.08,45.19,45.06,45.19,170405.35222353405,20.761,20.8117,20.7518,20.8117,170405.3522
2010-10-29 10:05:00,45.19,45.38,45.19,45.37,239407.0575888758,20.8117,20.8992,20.8117,20.8946,239407.0576
2010-10-29 10:10:00,45.37,45.38,45.2,45.23,172373.08146399056,20.8946,20.8992,20.8163,20.8301,172373.0815
2010-10-29 10:15:00,45.22,45.3,45.22,45.27,73330.70969434606,20.8255,20.8623,20.8255,20.8485,73330.7097
2010-10-29 10:20:00,45.27,45.27,45.15,45.16,325593.59832087107,20.8485,20.8485,20.7932,20.7978,325593.5983
2010-10-29 10:25:00,45.16,45.22,45.14,45.14,173816.082906992,20.7978,20.8255,20.7886,20.7886,173816.0829
2010-10-29 10:30:00,45.14,45.21,45.11,45.19,162403.25331234423,20.7886,20.8209,20.7748,20.8117,162403.2533
2010-10-29 10:35:00,45.18,45.23,45.17,45.21,138790.50242686606,20.8071,20.8301,20.8025,20.8209,138790.5024
2010-10-29 10:40:00,45.21,45.22,45.14,45.14,103896.1038961039,20.8209,20.8255,20.7886,20.7886,103896.1039
2010-10-29 10:45:00,45.14,45.16,45.11,45.14,85268.2670864489,20.7886,20.7978,20.7748,20.7886,85268.2671
2010-10-29 10:50:00,45.14,45.14,45.07,45.1,121080.93926275744,20.7886,20.7886,20.7564,20.7702,121080.9393
2010-10-29 10:55:00,45.1,45.14,45.08,45.12,87498.36022563296,20.7702,20.7886,20.761,20.7794,87498.3602
2010-10-29 11:00:00,45.12,45.23,45.11,45.2,192575.1016660108,20.7794,20.8301,20.7748,20.8163,192575.1017
2010-10-29 11:05:00,45.2,45.25,45.17,45.24,105339.10533910534,20.8163,20.8393,20.8025,20.8347,105339.1053
2010-10-29 11:10:00,45.25,45.25,45.17,45.18,107438.01652892564,20.8393,20.8393,20.8025,20.8071,107438.0165
2010-10-29 11:15:00,45.18,45.19,45.09,45.1,115702.47933884298,20.8071,20.8117,20.7656,20.7702,115702.4793
2010-10-29 11:20:00,45.09,45.11,45.0,45.04,222353.404171586,20.7656,20.7748,20.7242,20.7426,222353.4042
2010-10-29 11:25:00,45.04,45.06,45.01,45.01,198215.9254886528,20.7426,20.7518,20.7288,20.7288,198215.9255
2010-10-29 11:30:00,45.01,45.04,44.92,44.95,242030.69657615112,20.7288,20.7426,20.6873,20.7011,242030.6966
2010-10-29 11:35:00,44.95,45.01,44.93,44.98,205430.93270366,20.7011,20.7288,20.6919,20.715,205430.9327
2010-10-29 11:40:00,44.98,45.01,44.94,44.97,140758.23166732257,20.715,20.7288,20.6965,20.7103,140758.2317
2010-10-29 11:45:00,44.97,44.98,44.85,44.88,154532.33635051816,20.7103,20.715,20.6551,20.6689,154532.3364
2010-10-29 11:50:00,44.87,44.91,44.82,44.91,121474.48511084876,20.6643,20.6827,20.6413,20.6827,121474.4851
2010-10-29 11:55:00,44.92,44.97,44.92,44.97,101797.19270628362,20.6873,20.7103,20.6873,20.7103,101797.1927
2010-10-29 12:00:00,44.98,44.98,44.93,44.95,96287.5508330054,20.715,20.715,20.6919,20.7011,96287.5508
2010-10-29 12:05:00,44.95,44.97,44.91,44.91,94188.6396431851,20.7011,20.7103,20.6827,20.6827,94188.6396
2010-10-29 12:10:00,44.91,44.93,44.86,44.9,90253.18116227209,20.6827,20.6919,20.6597,20.6781,90253.1812
2010-10-29 12:15:00,44.91,44.96,44.87,44.95,97599.37032664304,20.6827,20.7057,20.6643,20.7011,97599.3703
2010-10-29 12:20:00,44.95,44.95,44.9,44.91,76216.71258034895,20.7011,20.7011,20.6781,20.6827,76216.7126
2010-10-29 12:25:00,44.91,44.93,44.9,44.91,97074.642529188,20.6827,20.6919,20.6781,20.6827,97074.6425
2010-10-29 12:30:00,44.91,45.02,44.91,45.02,150334.51397087763,20.6827,20.7334,20.6827,20.7334,150334.514
2010-10-29 12:35:00,45.02,45.04,45.0,45.04,69132.8873147055,20.7334,20.7426,20.7242,20.7426,69132.8873
2010-10-29 12:40:00,45.04,45.05,45.01,45.03,67689.88587170406,20.7426,20.7472,20.7288,20.738,67689.8859
2010-10-29 12:45:00,45.04,45.04,44.99,45.0,78577.98766889676,20.7426,20.7426,20.7196,20.7242,78577.9877
2010-10-29 12:50:00,45.0,45.02,44.98,44.98,42371.76964449692,20.7242,20.7334,20.715,20.715,42371.7696
2010-10-29 12:55:00,44.98,45.01,44.96,45.0,43683.589138134594,20.715,20.7288,20.7057,20.7242,43683.5891
2010-10-29 13:00:00,45.0,45.04,44.98,45.02,50636.23245441428,20.7242,20.7426,20.715,20.7334,50636.2325
2010-10-29 13:05:00,45.02,45.06,45.01,45.05,51554.50609996065,20.7334,20.7518,20.7288,20.7472,51554.5061
2010-10-29 13:10:00,45.05,45.08,45.03,45.04,65197.42883379247,20.7472,20.761,20.738,20.7426,65197.4288
2010-10-29 13:15:00,45.04,45.06,44.98,45.06,56408.23822642005,20.7426,20.7518,20.715,20.7518,56408.2382
2010-10-29 13:20:00,45.07,45.13,45.07,45.09,53915.78118850847,20.7564,20.784,20.7564,20.7656,53915.7812
2010-10-29 13:25:00,45.11,45.12,45.05,45.06,66378.06637806637,20.7748,20.7794,20.7472,20.7518,66378.0664
2010-10-29 13:30:00,45.06,45.09,45.06,45.08,58507.149416240325,20.7518,20.7656,20.7518,20.761,58507.1494
2010-10-29 13:35:00,45.07,45.1,45.07,45.07,53128.68949232586,20.7564,20.7702,20.7564,20.7564,53128.6895
2010-10-29 13:40:00,45.07,45.1,45.04,45.09,64541.51908697363,20.7564,20.7702,20.7426,20.7656,64541.5191
2010-10-29 13:45:00,45.09,45.12,45.07,45.11,64147.97323888233,20.7656,20.7794,20.7564,20.7748,64147.9732
2010-10-29 13:50:00,45.11,45.19,45.11,45.19,135642.13564213563,20.7748,20.8117,20.7748,20.8117,135642.1356
2010-10-29 13:55:00,45.19,45.2,45.16,45.19,77397.35012462286,20.8117,20.8163,20.7978,20.8117,77397.3501
2010-10-29 14:00:00,45.18,45.19,45.13,45.14,96287.5508330054,20.8071,20.8117,20.784,20.7886,96287.5508
2010-10-29 14:05:00,45.13,45.2,45.13,45.2,70182.34290961563,20.784,20.8163,20.784,20.8163,70182.3429
2010-10-29 14:10:00,45.2,45.2,45.17,45.19,88547.8158205431,20.8163,20.8163,20.8025,20.8117,88547.8158
2010-10-29 14:15:00,45.19,45.2,45.14,45.17,96156.3688836416,20.8117,20.8163,20.7886,20.8025,96156.3689
2010-10-29 14:20:00,45.17,45.22,45.14,45.15,86186.54073199528,20.8025,20.8255,20.7886,20.7932,86186.5407
2010-10-29 14:25:00,45.14,45.16,45.08,45.09,74511.34723861997,20.7886,20.7978,20.761,20.7656,74511.3472
2010-10-29 14:30:00,45.1,45.11,45.05,45.05,133674.40640167912,20.7702,20.7748,20.7472,20.7472,133674.4064
2010-10-29 14:35:00,45.05,45.09,45.03,45.03,90121.99921290833,20.7472,20.7656,20.738,20.738,90121.9992
2010-10-29 14:40:00,45.04,45.06,45.02,45.02,73199.52774498229,20.7426,20.7518,20.7334,20.7334,73199.5277
2010-10-29 14:45:00,45.02,45.06,45.01,45.02,119900.30171848352,20.7334,20.7518,20.7288,20.7334,119900.3017
2010-10-29 14:50:00,45.02,45.06,45.01,45.04,114390.6598452053,20.7334,20.7518,20.7288,20.7426,114390.6598
2010-10-29 14:55:00,45.03,45.04,44.98,44.99,78577.98766889676,20.738,20.7426,20.715,20.7196,78577.9877
2010-10-29 15:00:00,45.0,45.04,44.98,45.03,77659.71402335039,20.7242,20.7426,20.715,20.738,77659.714
2010-10-29 15:05:00,45.03,45.03,44.99,45.01,154269.97245179064,20.738,20.738,20.7196,20.7288,154269.9725
2010-10-29 15:10:00,45.01,45.04,45.01,45.04,111635.8389085662,20.7288,20.7426,20.7288,20.7426,111635.8389
2010-10-29 15:15:00,45.04,45.05,45.02,45.05,94582.1854912764,20.7426,20.7472,20.7334,20.7472,94582.1855
2010-10-29 15:20:00,45.05,45.12,45.04,45.1,137609.86488259217,20.7472,20.7794,20.7426,20.7702,137609.8649
2010-10-29 15:25:00,45.09,45.14,45.09,45.13,146136.69159123706,20.7656,20.7886,20.7656,20.784,146136.6916
2010-10-29 15:30:00,45.13,45.17,45.12,45.14,140364.68581923126,20.784,20.8025,20.7794,20.7886,140364.6858
2010-10-29 15:35:00,45.13,45.23,45.13,45.22,124360.48799685165,20.784,20.8301,20.784,20.8255,124360.488
2010-10-29 15:40:00,45.22,45.27,45.2,45.24,199265.3810835629,20.8255,20.8485,20.8163,20.8347,199265.3811
2010-10-29 15:45:00,45.23,45.27,45.2,45.25,296208.84166338714,20.8301,20.8485,20.8163,20.8393,296208.8417
2010-10-29 15:50:00,45.26,45.28,45.22,45.26,382526.5643447462,20.8439,20.8531,20.8255,20.8439,382526.5643
2010-10-29 15:55:00,45.26,45.29,45.24,45.27,411911.3210022301,20.8439,20.8577,20.8347,20.8485,411911.321
2010-11-01 09:30:00,45.61,45.75,45.52,45.52,217368.49009576283,21.0051,21.0696,20.9636,20.9636,217368.4901
2010-11-01 09:35:00,45.52,45.7,45.52,45.7,104027.28584546766,20.9636,21.0465,20.9636,21.0465,104027.2858
2010-11-01 09:40:00,45.68,45.74,45.65,45.72,133805.5883510429,21.0373,21.065,21.0235,21.0558,133805.5884
2010-11-01 09:45:00,45.73,45.82,45.73,45.81,153745.24465433558,21.0604,21.1018,21.0604,21.0972,153745.2447
2010-11-01 09:50:00,45.82,45.83,45.7,45.72,121080.93926275744,21.1018,21.1064,21.0465,21.0558,121080.9393
2010-11-01 09:55:00,45.71,45.72,45.56,45.64,150334.51397087763,21.0511,21.0558,20.9821,21.0189,150334.514
2010-11-01 10:00:00,45.63,45.77,45.56,45.65,289912.1080939263,21.0143,21.0788,20.9821,21.0235,289912.1081
2010-11-01 10:05:00,45.65,45.72,45.64,45.66,200052.4727797456,21.0235,21.0558,21.0189,21.0281,200052.4728
2010-11-01 10:10:00,45.66,45.78,45.66,45.77,130657.22156631248,21.0281,21.0834,21.0281,21.0788,130657.2216
2010-11-01 10:15:00,45.77,45.77,45.65,45.65,122655.12265512266,21.0788,21.0788,21.0235,21.0235,122655.1227
2010-11-01 10:20:00,45.65,45.67,45.57,45.57,254492.98176570903,21.0235,21.0327,20.9867,20.9867,254492.9818
2010-11-01 10:25:00,45.56,45.56,45.49,45.5,168831.16883116885,20.9821,20.9821,20.9498,20.9544,168831.1688
2010-11-01 10:30:00,45.5,45.57,45.5,45.52,131444.3132624951,20.9544,20.9867,20.9544,20.9636,131444.3133
2010-11-01 10:35:00,45.52,45.55,45.49,45.52,129476.58402203856,20.9636,20.9775,20.9498,20.9636,129476.584
2010-11-01 10:40:00,45.52,45.61,45.52,45.61,63492.06349206349,20.9636,21.0051,20.9636,21.0051,63492.0635
2010-11-01 10:45:00,45.6,45.7,45.59,45.7,131444.3132624951,21.0005,21.0465,20.9959,21.0465,131444.3133
2010-11-01 10:50:00,45.7,45.72,45.59,45.59,104420.83169355895,21.0465,21.0558,20.9959,20.9959,104420.8317
2010-11-01 10:55:00,45.59,45.62,45.56,45.61,77003.80427653155,20.9959,21.0097,20.9821,21.0051,77003.8043
2010-11-01 11:00:00,45.61,45.62,45.5,45.54,170930.08002098912,21.0051,21.0097,20.9544,20.9729,170930.08
2010-11-01 11:05:00,45.53,45.53,45.45,45.47,190213.82657746293,20.9682,20.9682,20.9314,20.9406,190213.8266
2010-11-01 11:10:00,45.47,45.49,45.42,45.49,149547.422274695,20.9406,20.9498,20.9176,20.9498,149547.4223
2010-11-01 11:15:00,45.49,45.49,45.4,45.47,77922.07792207792,20.9498,20.9498,20.9084,20.9406,77922.0779
2010-11-01 11:20:00,45.48,45.5,45.42,45.45,82382.26420044602,20.9452,20.9544,20.9176,20.9314,82382.2642
2010-11-01 11:25:00,45.45,45.49,45.44,45.49,56801.78407451135,20.9314,20.9498,20.9268,20.9498,56801.7841
2010-11-01 11:30:00,45.49,45.49,45.41,45.41,89203.72556736194,20.9498,20.9498,20.913,20.913,89203.7256
2010-11-01 11:35:00,45.4,45.43,45.36,45.4,89334.9075167257,20.9084,20.9222,20.89,20.9084,89334.9075
2010-11-01 11:40:00,45.4,45.42,45.36,45.4,96025.18693427784,20.9084,20.9176,20.89,20.9084,96025.1869
2010-11-01 11:45:00,45.39,45.49,45.39,45.49,48012.593467138926,20.9038,20.9498,20.9038,20.9498,48012.5935
2010-11-01 11:50:00,45.48,45.5,45.42,45.42,142725.96090777908,20.9452,20.9544,20.9176,20.9176,142725.9609
2010-11-01 11:55:00,45.43,45.45,45.37,45.45,73986.6194411649,20.9222,20.9314,20.8946,20.9314,73986.6194
2010-11-01 12:00:00,45.45,45.46,45.4,45.42,63492.06349206349,20.9314,20.936,20.9084,20.9176,63492.0635
2010-11-01 12:05:00,45.43,45.43,45.36,45.36,60474.87865669684,20.9222,20.9222,20.89,20.89,60474.8787
2010-11-01 12:10:00,45.36,45.36,45.27,45.33,141676.50531286895,20.89,20.89,20.8485,20.8761,141676.5053
2010-11-01 12:15:00,45.32,45.36,45.27,45.27,154007.6085530631,20.8715,20.89,20.8485,20.8485,154007.6086
2010-11-01 12:20:00,45.27,45.33,45.27,45.31,107962.74432638068,20.8485,20.8761,20.8485,20.8669,107962.7443
2010-11-01 12:25:00,45.31,45.33,45.26,45.27,189033.18903318903,20.8669,20.8761,20.8439,20.8485,189033.189
2010-11-01 12:30:00,45.27,45.31,45.25,45.31,79365.07936507936,20.8485,20.8669,20.8393,20.8669,79365.0794
2010-11-01 12:35:00,45.32,45.37,45.3,45.37,91827.36455463729,20.8715,20.8946,20.8623,20.8946,91827.3646
2010-11-01 12:40:00,45.37,45.38,45.34,45.37,46963.13787222879,20.8946,20.8992,20.8807,20.8946,46963.1379
2010-11-01 12:45:00,45.36,45.37,45.33,45.36,80283.35301062574,20.89,20.8946,20.8761,20.89,80283.353
2010-11-01 12:50:00,45.36,45.36,45.23,45.26,396563.0329266693,20.89,20.89,20.8301,20.8439,396563.0329
2010-11-01 12:55:00,45.26,45.28,45.23,45.26,104945.55949101404,20.8439,20.8531,20.8301,20.8439,104945.5595
2010-11-01 13:00:00,45.25,45.28,45.21,45.23,157024.79338842977,20.8393,20.8531,20.8209,20.8301,157024.7934
2010-11-01 13:05:00,45.22,45.29,45.2,45.29,141676.50531286895,20.8255,20.8577,20.8163,20.8577,141676.5053
2010-11-01 13:10:00,45.29,45.32,45.27,45.29,50111.5046569592,20.8577,20.8715,20.8485,20.8577,50111.5047
2010-11-01 13:15:00,45.28,45.32,45.25,45.3,61786.69815033452,20.8531,20.8715,20.8393,20.8623,61786.6982
2010-11-01 13:20:00,45.3,45.3,45.23,45.23,75560.8028335301,20.8623,20.8623,20.8301,20.8301,75560.8028
2010-11-01 13:25:00,45.23,45.24,45.19,45.24,153351.69880624427,20.8301,20.8347,20.8117,20.8347,153351.6988
2010-11-01 13:30:00,45.24,45.27,45.21,45.25,68870.52341597796,20.8347,20.8485,20.8209,20.8393,68870.5234
2010-11-01 13:35:00,45.25,45.29,45.21,45.28,90121.99921290833,20.8393,20.8577,20.8209,20.8531,90121.9992
2010-11-01 13:40:00,45.28,45.3,45.22,45.23,178145.08723599633,20.8531,20.8623,20.8255,20.8301,178145.0872
2010-11-01 13:45:00,45.24,45.28,45.24,45.27,159123.70457825004,20.8347,20.8531,20.8347,20.8485,159123.7046
2010-11-01 13:50:00,45.27,45.28,45.23,45.23,147186.1471861472,20.8485,20.8531,20.8301,20.8301,147186.1472
2010-11-01 13:55:00,45.24,45.24,45.21,45.22,89728.453364817,20.8347,20.8347,20.8209,20.8255,89728.4534
2010-11-01 14:00:00,45.22,45.23,45.2,45.21,163846.25475534567,20.8255,20.8301,20.8163,20.8209,163846.2548
2010-11-01 14:05:00,45.21,45.22,45.17,45.18,150072.15007215008,20.8209,20.8255,20.8025,20.8071,150072.1501
2010-11-01 14:10:00,45.19,45.2,45.16,45.17,162796.79916043553,20.8117,20.8163,20.7978,20.8025,162796.7992
2010-11-01 14:15:00,45.17,45.17,45.16,45.17,129870.12987012988,20.8025,20.8025,20.7978,20.8025,129870.1299
2010-11-01 14:20:00,45.17,45.2,45.16,45.2,270497.1795880887,20.8025,20.8163,20.7978,20.8163,270497.1796
2010-11-01 14:25:00,45.2,45.2,45.11,45.11,241899.51462678736,20.8163,20.8163,20.7748,20.7748,241899.5146
2010-11-01 14:30:00,45.12,45.13,45.07,45.12,107962.74432638068,20.7794,20.784,20.7564,20.7794,107962.7443
2010-11-01 14:35:00,45.12,45.12,44.95,44.96,231929.68647514103,20.7794,20.7794,20.7011,20.7057,231929.6865
2010-11-01 14:40:00,44.96,44.97,44.91,44.96,188246.09733700645,20.7057,20.7103,20.6827,20.7057,188246.0973
2010-11-01 14:45:00,44.95,44.98,44.91,44.91,115964.84323757052,20.7011,20.715,20.6827,20.6827,115964.8432
2010-11-01 14:50:00,44.91,44.96,44.91,44.95,118850.8461235734,20.6827,20.7057,20.6827,20.7011,118850.8461
2010-11-01 14:55:00,44.94,44.94,44.88,44.91,117932.57247802702,20.6965,20.6965,20.6689,20.6827,117932.5725
2010-11-01 15:00:00,44.92,44.95,44.89,44.9,102715.46635183,20.6873,20.7011,20.6735,20.6781,102715.4664
2010-11-01 15:05:00,44.9,44.91,44.75,44.76,395382.3953823954,20.6781,20.6827,20.609,20.6136,395382.3954
2010-11-01 15:10:00,44.77,44.79,44.69,44.69,219729.76518431064,20.6182,20.6275,20.5814,20.5814,219729.7652
2010-11-01 15:15:00,44.69,44.72,44.66,44.71,259346.71389216845,20.5814,20.5952,20.5676,20.5906,259346.7139
2010-11-01 15:20:00,44.7,44.77,44.68,44.77,164764.52840089204,20.586,20.6182,20.5768,20.6182,164764.5284
2010-11-01 15:25:00,44.77,44.81,44.76,44.76,143250.68870523418,20.6182,20.6367,20.6136,20.6136,143250.6887
2010-11-01 15:30:00,44.76,44.82,44.76,44.8,177751.54138790502,20.6136,20.6413,20.6136,20.6321,177751.5414
2010-11-01 15:35:00,44.81,44.81,44.74,44.74,200577.2005772006,20.6367,20.6367,20.6044,20.6044,200577.2006
2010-11-01 15:40:00,44.74,44.83,44.74,44.78,164108.61865407322,20.6044,20.6459,20.6044,20.6228,164108.6187
2010-11-01 15:45:00,44.78,44.85,44.78,44.83,307096.94346057985,20.6228,20.6551,20.6228,20.6459,307096.9435
2010-11-01 15:50:00,44.83,44.88,44.8,44.87,273776.7283221829,20.6459,20.6689,20.6321,20.6643,273776.7283
2010-11-01 15:55:00,44.87,44.95,44.86,44.94,426472.5173816083,20.6643,20.7011,20.6597,20.6965,426472.5174
2010-11-02 09:30:00,45.2,45.59,45.2,45.36,268529.45034763217,20.8163,20.9959,20.8163,20.89,268529.4503
2010-11-02 09:35:00,45.4,45.49,45.34,45.43,188770.8251344615,20.9084,20.9498,20.8807,20.9222,188770.8251
2010-11-02 09:40:00,45.43,45.5,45.36,45.5,214876.03305785125,20.9222,20.9544,20.89,20.9544,214876.0331
2010-11-02 09:45:00,45.51,45.51,45.24,45.36,235602.78105732653,20.959,20.959,20.8347,20.89,235602.7811
2010-11-02 09:50:00,45.36,45.4,45.32,45.33,226813.5904499541,20.89,20.9084,20.8715,20.8761,226813.5904
2010-11-02 09:55:00,45.34,45.38,45.3,45.31,109930.4735668372,20.8807,20.8992,20.8623,20.8669,109930.4736
2010-11-02 10:00:00,45.3,45.36,45.28,45.3,114128.29594647777,20.8623,20.89,20.8531,20.8623,114128.2959
2010-11-02 10:05:00,45.3,45.36,45.28,45.33,142070.05116096025,20.8623,20.89,20.8531,20.8761,142070.0512
2010-11-02 10:10:00,45.33,45.35,45.28,45.3,72937.16384625476,20.8761,20.8854,20.8531,20.8623,72937.1638
2010-11-02 10:15:00,45.3,45.31,45.2,45.21,281122.91748655384,20.8623,20.8669,20.8163,20.8209,281122.9175
2010-11-02 10:20:00,45.22,45.27,45.15,45.15,143775.41650268924,20.8255,20.8485,20.7932,20.7932,143775.4165
2010-11-02 10:25:00,45.15,45.15,45.04,45.06,271808.9990817264,20.7932,20.7932,20.7426,20.7518,271808.9991
2010-11-02 10:30:00,45.07,45.14,45.05,45.05,218417.94569067296,20.7564,20.7886,20.7472,20.7472,218417.9457
2010-11-02 10:35:00,45.05,45.05,44.95,44.96,227731.86409550047,20.7472,20.7472,20.7011,20.7057,227731.8641
2010-11-02 10:40:00,44.95,45.03,44.94,45.02,124360.48799685165,20.7011,20.738,20.6965,20.7334,124360.488
2010-11-02 10:45:00,45.02,45.07,44.98,45.05,130132.4937688574,20.7334,20.7564,20.715,20.7472,130132.4938
2010-11-02 10:50:00,45.05,45.05,45.01,45.04,95762.82303555032,20.7472,20.7472,20.7288,20.7426,95762.823
2010-11-02 10:55:00,45.04,45.07,44.99,45.04,151383.96956578776,20.7426,20.7564,20.7196,20.7426,151383.9696
2010-11-02 11:00:00,45.04,45.06,45.0,45.03,170930.08002098912,20.7426,20.7518,20.7242,20.738,170930.08
2010-11-02 11:05:00,45.03,45.04,45.0,45.01,128427.12842712844,20.738,20.7426,20.7242,20.7288,128427.1284
2010-11-02 11:10:00,45.01,45.03,44.98,44.99,163190.34500852684,20.7288,20.738,20.715,20.7196,163190.345
2010-11-02 11:15:00,44.99,45.06,44.99,45.06,72805.981896891,20.7196,20.7518,20.7196,20.7518,72805.9819
2010-11-02 11:20:00,45.06,45.09,45.04,45.07,66509.24832743015,20.7518,20.7656,20.7426,20.7564,66509.2483
2010-11-02 11:25:00,45.07,45.07,45.04,45.06,78184.44182080546,20.7564,20.7564,20.7426,20.7518,78184.4418
2010-11-02 11:30:00,45.07,45.07,45.02,45.02,127246.49088285452,20.7564,20.7564,20.7334,20.7334,127246.4909
2010-11-02 11:35:00,45.03,45.04,45.01,45.01,149809.78617342253,20.738,20.7426,20.7288,20.7288,149809.7862
2010-11-02 11:40:00,45.01,45.02,44.98,44.98,92876.82014954742,20.7288,20.7334,20.715,20.715,92876.8201
2010-11-02 11:45:00,44.99,44.99,44.88,44.88,186540.73199527743,20.7196,20.7196,20.6689,20.6689,186540.732
2010-11-02 11:50:00,44.88,44.98,44.88,44.93,102584.28440246622,20.6689,20.715,20.6689,20.6919,102584.2844
2010-11-02 11:55:00,44.93,44.96,44.89,44.91,144956.05404696314,20.6919,20.7057,20.6735,20.6827,144956.054
2010-11-02 12:00:00,44.91,44.94,44.88,44.94,86711.26852945035,20.6827,20.6965,20.6689,20.6965,86711.2685
2010-11-02 12:05:00,44.95,44.98,44.9,44.95,109143.3818706546,20.7011,20.715,20.6781,20.7011,109143.3819
2010-11-02 12:10:00,44.95,44.96,44.9,44.93,160829.06991997905,20.7011,20.7057,20.6781,20.6919,160829.0699
2010-11-02 12:15:00,44.93,44.96,44.91,44.94,184835.36665354847,20.6919,20.7057,20.6827,20.6965,184835.3667
2010-11-02 12:20:00,44.94,44.95,44.91,44.93,283221.82867637416,20.6965,20.7011,20.6827,20.6919,283221.8287
2010-11-02 12:25:00,44.93,44.95,44.91,44.91,242030.69657615112,20.6919,20.7011,20.6827,20.6827,242030.6966
2010-11-02 12:30:00,44.91,44.92,44.9,44.91,150203.33202151384,20.6827,20.6873,20.6781,20.6827,150203.332
2010-11-02 12:35:00,44.91,44.98,44.91,44.93,126328.21723730816,20.6827,20.715,20.6827,20.6919,126328.2172
2010-11-02 12:40:00,44.93,44.93,44.89,44.9,160829.06991997905,20.6919,20.6919,20.6735,20.6781,160829.0699
2010-11-02 12:45:00,44.9,44.93,44.88,44.89,208710.48143775412,20.6781,20.6919,20.6689,20.6735,208710.4814
2010-11-02 12:50:00,44.89,44.9,44.84,44.85,305260.3961694871,20.6735,20.6781,20.6505,20.6551,305260.3962
2010-11-02 12:55:00,44.86,44.88,44.82,44.84,181031.0901219992,20.6597,20.6689,20.6413,20.6505,181031.0901
2010-11-02 13:00:00,44.84,44.88,44.83,44.88,217368.49009576283,20.6505,20.6689,20.6459,20.6689,217368.4901
2010-11-02 13:05:00,44.88,44.98,44.88,44.98,141676.50531286895,20.6689,20.715,20.6689,20.715,141676.5053
2010-11-02 13:10:00,44.98,45.0,44.95,44.95,318640.9550045914,20.715,20.7242,20.7011,20.7011,318640.955
2010-11-02 13:15:00,44.95,44.95,44.87,44.88,240718.87708251344,20.7011,20.7011,20.6643,20.6689,240718.8771
2010-11-02 13:20:00,44.88,44.91,44.87,44.91,104945.55949101404,20.6689,20.6827,20.6643,20.6827,104945.5595
2010-11-02 13:25:00,44.91,44.98,44.88,44.97,143381.87065459794,20.6827,20.715,20.6689,20.7103,143381.8707
2010-11-02 13:30:00,44.97,44.98,44.94,44.97,120425.02951593862,20.7103,20.715,20.6965,20.7103,120425.0295
2010-11-02 13:35:00,44.98,45.0,44.97,44.98,73068.34579561853,20.715,20.7242,20.7103,20.715,73068.3458
2010-11-02 13:40:00,44.99,45.04,44.99,45.04,145218.4179456907,20.7196,20.7426,20.7196,20.7426,145218.4179
2010-11-02 13:45:00,45.04,45.05,45.02,45.05,89334.9075167257,20.7426,20.7472,20.7334,20.7472,89334.9075
2010-11-02 13:50:00,45.05,45.07,45.04,45.05,88023.08802308803,20.7472,20.7564,20.7426,20.7472,88023.088
2010-11-02 13:55:00,45.05,45.15,45.05,45.14,134067.95224977043,20.7472,20.7932,20.7472,20.7886,134067.9522
2010-11-02 14:00:00,45.14,45.17,45.11,45.12,183130.0013118195,20.7886,20.8025,20.7748,20.7794,183130.0013
2010-11-02 14:05:00,45.12,45.15,45.11,45.14,120425.02951593862,20.7794,20.7932,20.7748,20.7886,120425.0295
2010-11-02 14:10:00,45.15,45.18,45.14,45.18,95894.00498491408,20.7932,20.8071,20.7886,20.8071,95894.005
2010-11-02 14:15:00,45.18,45.21,45.12,45.12,273907.9102715466,20.8071,20.8209,20.7794,20.7794,273907.9103
2010-11-02 14:20:00,45.12,45.14,45.1,45.14,107044.47068083432,20.7794,20.7886,20.7702,20.7886,107044.4707
2010-11-02 14:25:00,45.14,45.18,45.14,45.17,74117.80139052866,20.7886,20.8071,20.7886,20.8025,74117.8014
2010-11-02 14:30:00,45.16,45.17,45.13,45.13,108093.92627574448,20.7978,20.8025,20.784,20.784,108093.9263
2010-11-02 14:35:00,45.13,45.17,45.13,45.13,57457.69382133018,20.784,20.8025,20.784,20.784,57457.6938
2010-11-02 14:40:00,45.13,45.15,45.11,45.11,80545.71690935327,20.784,20.7932,20.7748,20.7748,80545.7169
2010-11-02 14:45:00,45.1,45.16,45.07,45.14,75954.34868162141,20.7702,20.7978,20.7564,20.7886,75954.3487
2010-11-02 14:50:00,45.14,45.17,45.14,45.15,92220.9104027286,20.7886,20.8025,20.7886,20.7932,92220.9104
2010-11-02 14:55:00,45.16,45.17,45.14,45.15,142857.14285714287,20.7978,20.8025,20.7886,20.7932,142857.1429
2010-11-02 15:00:00,45.15,45.18,45.15,45.18,208972.8453364817,20.7932,20.8071,20.7932,20.8071,208972.8453
2010-11-02 15:05:00,45.17,45.2,45.17,45.2,149022.69447723994,20.8025,20.8163,20.8025,20.8163,149022.6945
2010-11-02 15:10:00,45.2,45.24,45.2,45.24,88678.99776990687,20.8163,20.8347,20.8163,20.8347,88678.9978
2010-11-02 15:15:00,45.24,45.24,45.21,45.23,153482.88075560803,20.8347,20.8347,20.8209,20.8301,153482.8808
2010-11-02 15:20:00,45.23,45.24,45.22,45.23,122523.9407057589,20.8301,20.8347,20.8255,20.8301,122523.9407
2010-11-02 15:25:00,45.24,45.25,45.22,45.22,162140.88941361668,20.8347,20.8393,20.8255,20.8255,162140.8894
2010-11-02 15:30:00,45.22,45.24,45.21,45.23,232060.8684245048,20.8255,20.8347,20.8209,20.8301,232060.8684
2010-11-02 15:35:00,45.23,45.28,45.22,45.26,241112.42293060475,20.8301,20.8531,20.8255,20.8439,241112.4229
2010-11-02 15:40:00,45.25,45.27,45.25,45.26,273383.1824740916,20.8393,20.8485,20.8393,20.8439,273383.1825
2010-11-02 15:45:00,45.27,45.34,45.26,45.33,510560.1469237833,20.8485,20.8807,20.8439,20.8761,510560.1469
2010-11-02 15:50:00,45.33,45.34,45.27,45.29,339236.52105470287,20.8761,20.8807,20.8485,20.8577,339236.5211
2010-11-02 15:55:00,45.29,45.3,45.19,45.2,462809.91735537193,20.8577,20.8623,20.8117,20.8163,462809.9174
2010-11-03 09:30:00,45.07,45.32,45.07,45.17,349206.34920634923,20.7564,20.8715,20.7564,20.8025,349206.3492
2010-11-03 09:35:00,45.17,45.23,45.11,45.17,164764.52840089204,20.8025,20.8301,20.7748,20.8025,164764.5284
2010-11-03 09:40:00,45.17,45.23,45.11,45.11,170011.80637544274,20.8025,20.8301,20.7748,20.7748,170011.8064
2010-11-03 09:45:00,45.11,45.12,44.93,44.93,233503.86986750623,20.7748,20.7794,20.6919,20.6919,233503.8699
2010-11-03 09:50:00,44.94,44.95,44.9,44.93,157287.1572871573,20.6965,20.7011,20.6781,20.6919,157287.1573
2010-11-03 09:55:00,44.94,45.06,44.93,45.05,156893.61143906598,20.6965,20.7518,20.6919,20.7472,156893.6114
2010-11-03 10:00:00,45.05,45.11,44.91,44.92,274432.6380690017,20.7472,20.7748,20.6827,20.6873,274432.6381
2010-11-03 10:05:00,44.93,44.98,44.9,44.98,139839.9580217762,20.6919,20.715,20.6781,20.715,139839.958
2010-11-03 10:10:00,44.98,45.01,44.95,44.95,137478.68293322838,20.715,20.7288,20.7011,20.7011,137478.6829
2010-11-03 10:15:00,44.96,45.07,44.95,45.05,130394.85766758496,20.7057,20.7564,20.7011,20.7472,130394.8577
2010-11-03 10:20:00,45.05,45.08,45.04,45.04,165158.07424898335,20.7472,20.761,20.7426,20.7426,165158.0742
2010-11-03 10:25:00,45.04,45.09,45.03,45.06,104552.01364292274,20.7426,20.7656,20.738,20.7518,104552.0136
2010-11-03 10:30:00,45.06,45.21,45.05,45.2,360619.178800997,20.7518,20.8209,20.7472,20.8163,360619.1788
2010-11-03 10:35:00,45.21,45.23,45.18,45.21,148104.42083169357,20.8209,20.8301,20.8071,20.8209,148104.4208
2010-11-03 10:40:00,45.21,45.21,45.11,45.14,216056.6706021252,20.8209,20.8209,20.7748,20.7886,216056.6706
2010-11-03 10:45:00,45.14,45.16,45.1,45.14,202807.29371638465,20.7886,20.7978,20.7702,20.7886,202807.2937
2010-11-03 10:50:00,45.14,45.3,45.14,45.3,235209.2352092352,20.7886,20.8623,20.7886,20.8623,235209.2352
2010-11-03 10:55:00,45.29,45.31,45.23,45.23,152564.60711006165,20.8577,20.8669,20.8301,20.8301,152564.6071
2010-11-03 11:00:00,45.23,45.24,45.14,45.17,201889.02007083825,20.8301,20.8347,20.7886,20.8025,201889.0201
2010-11-03 11:05:00,45.17,45.17,45.03,45.04,171061.26197035288,20.8025,20.8025,20.738,20.7426,171061.262
2010-11-03 11:10:00,45.04,45.06,44.98,45.01,100878.91906073724,20.7426,20.7518,20.715,20.7288,100878.9191
2010-11-03 11:15:00,45.01,45.07,44.98,45.06,109668.10966810968,20.7288,20.7564,20.715,20.7518,109668.1097
2010-11-03 11:20:00,45.06,45.11,44.99,45.0,94188.6396431851,20.7518,20.7748,20.7196,20.7242,94188.6396
2010-11-03 11:25:00,45.0,45.1,44.98,45.07,86186.54073199528,20.7242,20.7702,20.715,20.7564,86186.5407
2010-11-03 11:30:00,45.07,45.07,45.03,45.04,69919.9790108881,20.7564,20.7564,20.738,20.7426,69919.979
2010-11-03 11:35:00,45.04,45.06,45.03,45.04,53784.59923914469,20.7426,20.7518,20.738,20.7426,53784.5992
2010-11-03 11:40:00,45.05,45.08,45.01,45.02,98386.46202282568,20.7472,20.761,20.7288,20.7334,98386.462
2010-11-03 11:45:00,45.03,45.03,44.98,45.01,91565.00065590975,20.738,20.738,20.715,20.7288,91565.0007
2010-11-03 11:50:00,45.01,45.03,44.97,44.97,63754.42739079103,20.7288,20.738,20.7103,20.7103,63754.4274
2010-11-03 11:55:00,44.97,44.98,44.92,44.98,80020.9891118982,20.7103,20.715,20.6873,20.715,80020.9891
2010-11-03 12:00:00,44.98,44.98,44.84,44.85,149809.78617342253,20.715,20.715,20.6505,20.6551,149809.7862
2010-11-03 12:05:00,44.84,44.89,44.83,44.87,138396.95657877476,20.6505,20.6735,20.6459,20.6643,138396.9566
2010-11-03 12:10:00,44.86,44.89,44.85,44.89,42240.58769513315,20.6597,20.6735,20.6551,20.6735,42240.5877
2010-11-03 12:15:00,44.89,44.9,44.87,44.9,54309.32703659977,20.6735,20.6781,20.6643,20.6781,54309.327
2010-11-03 12:20:00,44.89,44.91,44.86,44.86,56408.23822642005,20.6735,20.6827,20.6597,20.6597,56408.2382
2010-11-03 12:25:00,44.86,44.89,44.85,44.88,71362.98045388954,20.6597,20.6735,20.6551,20.6689,71362.9805
2010-11-03 12:30:00,44.88,45.01,44.85,45.01,174734.35655253835,20.6689,20.7288,20.6551,20.7288,174734.3566
2010-11-03 12:35:00,45.01,45.02,44.91,44.91,101666.01075691984,20.7288,20.7334,20.6827,20.6827,101666.0108
2010-11-03 12:40:00,44.92,44.93,44.87,44.88,85137.08513708515,20.6873,20.6919,20.6643,20.6689,85137.0851
2010-11-03 12:45:00,44.88,44.9,44.83,44.83,128820.67427521972,20.6689,20.6781,20.6459,20.6459,128820.6743
2010-11-03 12:50:00,44.83,44.85,44.79,44.85,94975.7313393677,20.6459,20.6551,20.6275,20.6551,94975.7313
2010-11-03 12:55:00,44.85,44.85,44.82,44.83,88941.3616686344,20.6551,20.6551,20.6413,20.6459,88941.3617
2010-11-03 13:00:00,44.83,44.91,44.83,44.88,103502.5580480126,20.6459,20.6827,20.6459,20.6689,103502.558
2010-11-03 13:05:00,44.88,44.88,44.82,44.82,145480.7818444182,20.6689,20.6689,20.6413,20.6413,145480.7818
2010-11-03 13:10:00,44.82,44.85,44.82,44.83,63098.51764397219,20.6413,20.6551,20.6413,20.6459,63098.5176
2010-11-03 13:15:00,44.83,44.83,44.77,44.77,99567.09956709958,20.6459,20.6459,20.6182,20.6182,99567.0996
2010-11-03 13:20:00,44.77,44.79,44.75,44.75,119244.3919716647,20.6182,20.6275,20.609,20.609,119244.392
2010-11-03 13:25:00,44.75,44.76,44.69,44.72,148235.60278105733,20.609,20.6136,20.5814,20.5952,148235.6028
2010-11-03 13:30:00,44.72,44.76,44.72,44.76,70575.88875770694,20.5952,20.6136,20.5952,20.6136,70575.8888
2010-11-03 13:35:00,44.76,44.77,44.72,44.75,60343.696707333074,20.6136,20.6182,20.5952,20.609,60343.6967
2010-11-03 13:40:00,44.75,44.83,44.75,44.82,84743.53928899384,20.609,20.6459,20.609,20.6413,84743.5393
2010-11-03 13:45:00,44.83,44.87,44.82,44.87,40928.76820149548,20.6459,20.6643,20.6413,20.6643,40928.7682
2010-11-03 13:50:00,44.87,44.89,44.85,44.85,65853.33858061131,20.6643,20.6735,20.6551,20.6551,65853.3386
2010-11-03 13:55:00,44.85,44.88,44.84,44.84,53128.68949232586,20.6551,20.6689,20.6505,20.6505,53128.6895
2010-11-03 14:00:00,44.84,44.9,44.83,44.9,131444.3132624951,20.6505,20.6781,20.6459,20.6781,131444.3133
2010-11-03 14:05:00,44.9,44.91,44.84,44.87,101272.46490882857,20.6781,20.6827,20.6505,20.6643,101272.4649
2010-11-03 14:10:00,44.87,44.88,44.67,44.76,164239.80060343698,20.6643,20.6689,20.5722,20.6136,164239.8006
2010-11-03 14:15:00,44.76,44.99,44.59,44.82,349337.53115571296,20.6136,20.7196,20.5353,20.6413,349337.5312
2010-11-03 14:20:00,44.83,45.01,44.69,44.79,493112.9476584022,20.6459,20.7288,20.5814,20.6275,493112.9477
2010-11-03 14:25:00,44.8,44.83,44.59,44.66,475534.5664436574,20.6321,20.6459,20.5353,20.5676,475534.5664
2010-11-03 14:30:00,44.66,44.69,44.5,44.62,402203.8567493113,20.5676,20.5814,20.4939,20.5492,402203.8567
2010-11-03 14:35:00,44.62,44.8,44.59,44.77,136560.409287682,20.5492,20.6321,20.5353,20.6182,136560.4093
2010-11-03 14:40:00,44.76,44.86,44.67,44.86,147579.6930342385,20.6136,20.6597,20.5722,20.6597,147579.693
2010-11-03 14:45:00,44.87,44.88,44.79,44.85,156368.8836416109,20.6643,20.6689,20.6275,20.6551,156368.8836
2010-11-03 14:50:00,44.85,44.98,44.85,44.97,203200.839564476,20.6551,20.715,20.6551,20.7103,203200.8396
2010-11-03 14:55:00,44.97,45.16,44.96,45.05,396431.8509773056,20.7103,20.7978,20.7057,20.7472,396431.851
2010-11-03 15:00:00,45.05,45.09,45.0,45.05,262888.6265249902,20.7472,20.7656,20.7242,20.7472,262888.6265
2010-11-03 15:05:00,45.06,45.13,45.02,45.09,244785.51751279025,20.7518,20.784,20.7334,20.7656,244785.5175
2010-11-03 15:10:00,45.1,45.15,45.07,45.07,206086.8424504788,20.7702,20.7932,20.7564,20.7564,206086.8425
2010-11-03 15:15:00,45.08,45.17,45.08,45.11,173553.71900826448,20.761,20.8025,20.761,20.7748,173553.719
2010-11-03 15:20:00,45.1,45.14,45.04,45.14,158467.7948314312,20.7702,20.7886,20.7426,20.7886,158467.7948
2010-11-03 15:25:00,45.14,45.15,45.07,45.11,147973.2388823298,20.7886,20.7932,20.7564,20.7748,147973.2389
2010-11-03 15:30:00,45.12,45.16,45.08,45.11,141545.3233635052,20.7794,20.7978,20.761,20.7748,141545.3234
2010-11-03 15:35:00,45.11,45.16,45.11,45.12,121474.48511084876,20.7748,20.7978,20.7748,20.7794,121474.4851
2010-11-03 15:40:00,45.12,45.13,45.07,45.11,163190.34500852684,20.7794,20.784,20.7564,20.7748,163190.345
2010-11-03 15:45:00,45.11,45.17,45.11,45.16,232454.4142725961,20.7748,20.8025,20.7748,20.7978,232454.4143
2010-11-03 15:50:00,45.17,45.18,45.12,45.17,224583.49731077004,20.8025,20.8071,20.7794,20.8025,224583.4973
2010-11-03 15:55:00,45.17,45.28,45.17,45.28,388429.7520661157,20.8025,20.8531,20.8025,20.8531,388429.7521
2010-11-04 09:30:00,45.75,45.81,45.59,45.65,424111.24229306047,21.0696,21.0972,20.9959,21.0235,424111.2423
2010-11-04 09:35:00,45.64,45.74,45.62,45.67,350518.1686999869,21.0189,21.065,21.0097,21.0327,350518.1687
2010-11-04 09:40:00,45.67,45.79,45.66,45.72,305391.5781188509,21.0327,21.088,21.0281,21.0558,305391.5781
2010-11-04 09:45:00,45.72,45.84,45.7,45.75,316017.316017316,21.0558,21.111,21.0465,21.0696,316017.316
2010-11-04 09:50:00,45.75,45.84,45.74,45.81,331759.14994096814,21.0696,21.111,21.065,21.0972,331759.1499
2010-11-04 09:55:00,45.81,45.83,45.8,45.83,164370.9825528007,21.0972,21.1064,21.0926,21.1064,164370.9826
2010-11-04 10:00:00,45.83,45.84,45.81,45.81,303292.66692903056,21.1064,21.111,21.0972,21.0972,303292.6669
2010-11-04 10:05:00,45.81,45.82,45.75,45.77,226682.4085005904,21.0972,21.1018,21.0696,21.0788,226682.4085
2010-11-04 10:10:00,45.77,45.84,45.77,45.81,252131.70667716124,21.0788,21.111,21.0788,21.0972,252131.7067
2010-11-04 10:15:00,45.81,45.89,45.81,45.88,159779.61432506886,21.0972,21.134,21.0972,21.1294,159779.6143
2010-11-04 10:20:00,45.88,45.98,45.86,45.98,155188.24609733702,21.1294,21.1755,21.1202,21.1755,155188.2461
2010-11-04 10:25:00,45.99,46.05,45.95,46.01,428571.4285714286,21.1801,21.2077,21.1617,21.1893,428571.4286
2010-11-04 10:30:00,46.01,46.02,45.88,45.97,282697.10087891907,21.1893,21.1939,21.1294,21.1709,282697.1009
2010-11-04 10:35:00,45.97,46.0,45.94,45.99,545848.0913026368,21.1709,21.1847,21.1571,21.1801,545848.0913
2010-11-04 10:40:00,45.98,45.99,45.93,45.94,285583.10376492195,21.1755,21.1801,21.1525,21.1571,285583.1038
2010-11-04 10:45:00,45.94,46.0,45.93,45.99,115046.56959202414,21.1571,21.1847,21.1525,21.1801,115046.5696
2010-11-04 10:50:00,45.99,46.04,45.97,46.01,240981.240981241,21.1801,21.2031,21.1709,21.1893,240981.241
2010-11-04 10:55:00,46.01,46.16,46.0,46.14,265118.7196641742,21.1893,21.2584,21.1847,21.2492,265118.7197
2010-11-04 11:00:00,46.15,46.23,46.14,46.2,162140.88941361668,21.2538,21.2906,21.2492,21.2768,162140.8894
2010-11-04 11:05:00,46.2,46.21,46.12,46.16,180243.99842581665,21.2768,21.2814,21.24,21.2584,180243.9984
2010-11-04 11:10:00,46.16,46.23,46.14,46.22,162665.61721107177,21.2584,21.2906,21.2492,21.286,162665.6172
2010-11-04 11:15:00,46.22,46.26,46.2,46.22,144824.87209759938,21.286,21.3044,21.2768,21.286,144824.8721
2010-11-04 11:20:00,46.23,46.27,46.2,46.26,141807.68726223274,21.2906,21.309,21.2768,21.3044,141807.6873
2010-11-04 11:25:00,46.26,46.27,46.12,46.12,362586.9080414535,21.3044,21.309,21.24,21.24,362586.908
2010-11-04 11:30:00,46.13,46.27,46.13,46.24,96943.46057982424,21.2446,21.309,21.2446,21.2952,96943.4606
2010-11-04 11:35:00,46.23,46.27,46.23,46.24,94713.36744064016,21.2906,21.309,21.2906,21.2952,94713.3674
2010-11-04 11:40:00,46.25,46.27,46.23,46.24,91302.63675718222,21.2998,21.309,21.2906,21.2952,91302.6368
2010-11-04 11:45:00,46.24,46.25,46.2,46.22,68739.34146661419,21.2952,21.2998,21.2768,21.286,68739.3415
2010-11-04 11:50:00,46.23,46.26,46.2,46.25,189033.18903318903,21.2906,21.3044,21.2768,21.2998,189033.189
2010-11-04 11:55:00,46.26,46.27,46.23,46.26,123311.0324019415,21.3044,21.309,21.2906,21.3044,123311.0324
2010-11-04 12:00:00,46.25,46.26,46.22,46.25,147317.32913551095,21.2998,21.3044,21.286,21.2998,147317.3291
2010-11-04 12:05:00,46.25,46.27,46.23,46.26,71625.34435261709,21.2998,21.309,21.2906,21.3044,71625.3444
2010-11-04 12:10:00,46.26,46.29,46.25,46.27,110455.20136429228,21.3044,21.3183,21.2998,21.309,110455.2014
2010-11-04 12:15:00,46.27,46.33,46.26,46.32,97730.55227600684,21.309,21.3367,21.3044,21.3321,97730.5523
2010-11-04 12:20:00,46.33,46.39,46.32,46.39,140758.23166732257,21.3367,21.3643,21.3321,21.3643,140758.2317
2010-11-04 12:25:00,46.39,46.4,46.33,46.33,54440.50898596353,21.3643,21.3689,21.3367,21.3367,54440.509
2010-11-04 12:30:00,46.34,46.4,46.32,46.38,55621.14653023744,21.3413,21.3689,21.3321,21.3597,55621.1465
2010-11-04 12:35:00,46.38,46.39,46.35,46.39,68739.34146661419,21.3597,21.3643,21.3459,21.3643,68739.3415
2010-11-04 12:40:00,46.38,46.4,46.36,46.37,50636.23245441428,21.3597,21.3689,21.3505,21.3551,50636.2325
2010-11-04 12:45:00,46.37,46.39,46.31,46.32,83431.71979535616,21.3551,21.3643,21.3275,21.3321,83431.7198
2010-11-04 12:50:00,46.32,46.37,46.31,46.34,71231.79850452578,21.3321,21.3551,21.3275,21.3413,71231.7985
2010-11-04 12:55:00,46.34,46.39,46.33,46.38,58113.60356814903,21.3413,21.3643,21.3367,21.3597,58113.6036
2010-11-04 13:00:00,46.38,46.39,46.36,46.38,56277.05627705628,21.3597,21.3643,21.3505,21.3597,56277.0563
2010-11-04 13:05:00,46.38,46.4,46.37,46.4,113472.38619965893,21.3597,21.3689,21.3551,21.3689,113472.3862
2010-11-04 13:10:00,46.4,46.42,46.39,46.41,93270.36599763871,21.3689,21.3781,21.3643,21.3735,93270.366
2010-11-04 13:15:00,46.41,46.43,46.39,46.42,133280.86055358785,21.3735,21.3827,21.3643,21.3781,133280.8606
2010-11-04 13:20:00,46.42,46.49,46.41,46.48,136166.86343959073,21.3781,21.4104,21.3735,21.4058,136166.8634
2010-11-04 13:25:00,46.48,46.51,46.45,46.47,196379.37819756003,21.4058,21.4196,21.3919,21.4012,196379.3782
2010-11-04 13:30:00,46.47,46.52,46.47,46.49,131313.1313131313,21.4012,21.4242,21.4012,21.4104,131313.1313
2010-11-04 13:35:00,46.49,46.55,46.49,46.52,189164.3709825528,21.4104,21.438,21.4104,21.4242,189164.371
2010-11-04 13:40:00,46.52,46.57,46.52,46.56,111767.02085792997,21.4242,21.4472,21.4242,21.4426,111767.0209
2010-11-04 13:45:00,46.56,46.64,46.56,46.61,164502.1645021645,21.4426,21.4794,21.4426,21.4656,164502.1645
2010-11-04 13:50:00,46.62,46.65,46.61,46.64,99173.55371900828,21.4702,21.484,21.4656,21.4794,99173.5537
2010-11-04 13:55:00,46.64,46.66,46.61,46.64,189426.7348812804,21.4794,21.4887,21.4656,21.4794,189426.7349
2010-11-04 14:00:00,46.64,46.65,46.58,46.59,161353.7977174341,21.4794,21.484,21.4518,21.4564,161353.7977
2010-11-04 14:05:00,46.59,46.6,46.51,46.53,72412.43604879969,21.4564,21.461,21.4196,21.4288,72412.436
2010-11-04 14:10:00,46.53,46.64,46.52,46.61,142201.233110324,21.4288,21.4794,21.4242,21.4656,142201.2331
2010-11-04 14:15:00,46.62,46.63,46.59,46.62,76610.25842844025,21.4702,21.4748,21.4564,21.4702,76610.2584
2010-11-04 14:20:00,46.62,46.67,46.61,46.65,125016.39774367047,21.4702,21.4933,21.4656,21.484,125016.3977
2010-11-04 14:25:00,46.65,46.67,46.63,46.67,94975.7313393677,21.484,21.4933,21.4748,21.4933,94975.7313
2010-11-04 14:30:00,46.67,46.71,46.67,46.69,94582.1854912764,21.4933,21.5117,21.4933,21.5025,94582.1855
2010-11-04 14:35:00,46.7,46.8,46.69,46.79,131969.04105995016,21.5071,21.5531,21.5025,21.5485,131969.0411
2010-11-04 14:40:00,46.79,46.79,46.74,46.76,145087.2359963269,21.5485,21.5485,21.5255,21.5347,145087.236
2010-11-04 14:45:00,46.76,46.77,46.72,46.74,105732.65118719664,21.5347,21.5393,21.5163,21.5255,105732.6512
2010-11-04 14:50:00,46.73,46.74,46.7,46.71,98780.00787091696,21.5209,21.5255,21.5071,21.5117,98780.0079
2010-11-04 14:55:00,46.71,46.74,46.7,46.7,167650.53128689493,21.5117,21.5255,21.5071,21.5071,167650.5313
2010-11-04 15:00:00,46.71,46.73,46.67,46.68,91171.45480781845,21.5117,21.5209,21.4933,21.4979,91171.4548
2010-11-04 15:05:00,46.69,46.73,46.68,46.71,99042.3717696445,21.5025,21.5209,21.4979,21.5117,99042.3718
2010-11-04 15:10:00,46.71,46.71,46.67,46.71,106126.19703528794,21.5117,21.5117,21.4933,21.5117,106126.197
2010-11-04 15:15:00,46.71,46.74,46.66,46.68,250426.34133543223,21.5117,21.5255,21.4887,21.4979,250426.3413
2010-11-04 15:20:00,46.68,46.74,46.67,46.74,159517.25042634134,21.4979,21.5255,21.4933,21.5255,159517.2504
2010-11-04 15:25:00,46.74,46.84,46.71,46.83,245966.15505706417,21.5255,21.5716,21.5117,21.5669,245966.1551
2010-11-04 15:30:00,46.83,46.85,46.79,46.82,237964.05614587435,21.5669,21.5762,21.5485,21.5623,237964.0561
2010-11-04 15:35:00,46.82,46.82,46.77,46.77,301718.4835366654,21.5623,21.5623,21.5393,21.5393,301718.4835
2010-11-04 15:40:00,46.78,46.78,46.71,46.73,238619.9658926932,21.5439,21.5439,21.5117,21.5209,238619.9659
2010-11-04 15:45:00,46.73,46.74,46.68,46.7,378328.7419651056,21.5209,21.5255,21.4979,21.5071,378328.742
2010-11-04 15:50:00,46.7,46.76,46.68,46.73,412960.7765971402,21.5071,21.5347,21.4979,21.5209,412960.7766
2010-11-04 15:55:00,46.74,46.8,46.68,46.7,762954.2174996721,21.5255,21.5531,21.4979,21.5071,762954.2175
2010-11-05 09:30:00,46.78,46.81,46.68,46.79,282565.9189295553,21.5439,21.5577,21.4979,21.5485,282565.9189
2010-11-05 09:35:00,46.81,46.88,46.77,46.88,319296.8647514102,21.5577,21.59,21.5393,21.59,319296.8648
2010-11-05 09:40:00,46.87,46.97,46.81,46.83,365210.5470287289,21.5854,21.6314,21.5577,21.5669,365210.547
2010-11-05 09:45:00,46.84,46.92,46.84,46.87,233241.5059687787,21.5716,21.6084,21.5716,21.5854,233241.506
2010-11-05 09:50:00,46.87,46.94,46.85,46.93,140889.41361668636,21.5854,21.6176,21.5762,21.613,140889.4136
2010-11-05 09:55:00,46.93,46.94,46.82,46.84,368227.7318640955,21.613,21.6176,21.5623,21.5716,368227.7319
2010-11-05 10:00:00,46.84,46.88,46.75,46.75,140495.86776859505,21.5716,21.59,21.5301,21.5301,140495.8678
2010-11-05 10:05:00,46.75,46.83,46.75,46.81,175127.90240062968,21.5301,21.5669,21.5301,21.5577,175127.9024
2010-11-05 10:10:00,46.81,46.83,46.78,46.79,138921.68437622982,21.5577,21.5669,21.5439,21.5485,138921.6844
2010-11-05 10:15:00,46.78,46.82,46.73,46.73,150728.0598189689,21.5439,21.5623,21.5209,21.5209,150728.0598
2010-11-05 10:20:00,46.73,46.76,46.7,46.73,121736.84900957628,21.5209,21.5347,21.5071,21.5209,121736.849
2010-11-05 10:25:00,46.73,46.74,46.68,46.74,120818.57536402992,21.5209,21.5255,21.4979,21.5255,120818.5754
2010-11-05 10:30:00,46.74,46.78,46.71,46.76,143119.5067558704,21.5255,21.5439,21.5117,21.5347,143119.5068
2010-11-05 10:35:00,46.75,46.83,46.73,46.73,95106.91328873148,21.5301,21.5669,21.5209,21.5209,95106.9133
2010-11-05 10:40:00,46.73,46.79,46.72,46.77,73330.70969434606,21.5209,21.5485,21.5163,21.5393,73330.7097
2010-11-05 10:45:00,46.77,46.84,46.74,46.81,161353.7977174341,21.5393,21.5716,21.5255,21.5577,161353.7977
2010-11-05 10:50:00,46.81,46.84,46.77,46.82,74904.89308671126,21.5577,21.5716,21.5393,21.5623,74904.8931
2010-11-05 10:55:00,46.83,46.86,46.81,46.85,108225.10822510824,21.5669,21.5808,21.5577,21.5762,108225.1082
2010-11-05 11:00:00,46.85,46.93,46.85,46.93,176570.90384363112,21.5762,21.613,21.5762,21.613,176570.9038
2010-11-05 11:05:00,46.93,46.96,46.9,46.96,156106.5197428834,21.613,21.6268,21.5992,21.6268,156106.5197
2010-11-05 11:10:00,46.95,46.97,46.92,46.96,182736.4554637282,21.6222,21.6314,21.6084,21.6268,182736.4555
2010-11-05 11:15:00,46.97,47.0,46.95,46.97,143250.68870523418,21.6314,21.6452,21.6222,21.6314,143250.6887
2010-11-05 11:20:00,46.97,47.0,46.95,46.97,137872.2287813197,21.6314,21.6452,21.6222,21.6314,137872.2288
2010-11-05 11:25:00,46.97,47.0,46.95,46.96,108487.47212383576,21.6314,21.6452,21.6222,21.6268,108487.4721
2010-11-05 11:30:00,46.96,46.98,46.95,46.96,104158.46779483143,21.6268,21.636,21.6222,21.6268,104158.4678
2010-11-05 11:35:00,46.97,46.99,46.94,46.97,131837.85911058637,21.6314,21.6406,21.6176,21.6314,131837.8591
2010-11-05 11:40:00,46.97,46.97,46.92,46.93,112816.4764528401,21.6314,21.6314,21.6084,21.613,112816.4765
2010-11-05 11:45:00,46.93,46.98,46.92,46.95,128951.8562245835,21.613,21.636,21.6084,21.6222,128951.8562
2010-11-05 11:50:00,46.94,46.97,46.92,46.94,104814.37754165028,21.6176,21.6314,21.6084,21.6176,104814.3775
2010-11-05 11:55:00,46.93,46.94,46.9,46.9,130919.58546504,21.613,21.6176,21.5992,21.5992,130919.5855
2010-11-05 12:00:00,46.91,46.93,46.87,46.91,149940.96812278632,21.6038,21.613,21.5854,21.6038,149940.9681
2010-11-05 12:05:00,46.91,46.96,46.9,46.93,63885.6093401548,21.6038,21.6268,21.5992,21.613,63885.6093
2010-11-05 12:10:00,46.93,46.96,46.9,46.9,64410.337137609866,21.613,21.6268,21.5992,21.5992,64410.3371
2010-11-05 12:15:00,46.91,46.94,46.9,46.91,53915.78118850847,21.6038,21.6176,21.5992,21.6038,53915.7812
2010-11-05 12:20:00,46.92,46.92,46.86,46.86,92483.27430145611,21.6084,21.6084,21.5808,21.5808,92483.2743
2010-11-05 12:25:00,46.87,46.89,46.86,46.87,101141.28295946478,21.5854,21.5946,21.5808,21.5854,101141.283
2010-11-05 12:30:00,46.86,46.91,46.85,46.89,130919.58546504,21.5808,21.6038,21.5762,21.5946,130919.5855
2010-11-05 12:35:00,46.88,46.9,46.86,46.88,64279.1551882461,21.59,21.5992,21.5808,21.59,64279.1552
2010-11-05 12:40:00,46.88,46.9,46.86,46.87,45257.7725304998,21.59,21.5992,21.5808,21.5854,45257.7725
2010-11-05 12:45:00,46.87,46.89,46.86,46.88,34500.85268267086,21.5854,21.5946,21.5808,21.59,34500.8527
2010-11-05 12:50:00,46.89,46.9,46.85,46.87,107306.83457956184,21.5946,21.5992,21.5762,21.5854,107306.8346
2010-11-05 12:55:00,46.87,46.9,46.87,46.9,64279.1551882461,21.5854,21.5992,21.5854,21.5992,64279.1552
2010-11-05 13:00:00,46.89,46.9,46.89,46.9,61917.88009969828,21.5946,21.5992,21.5946,21.5992,61917.8801
2010-11-05 13:05:00,46.89,47.06,46.88,47.05,302112.0293847567,21.5946,21.6729,21.59,21.6683,302112.0294
2010-11-05 13:10:00,47.05,47.1,47.05,47.09,181818.18181818185,21.6683,21.6913,21.6683,21.6867,181818.1818
2010-11-05 13:15:00,47.08,47.09,47.03,47.04,47094.31982159255,21.6821,21.6867,21.6591,21.6637,47094.3198
2010-11-05 13:20:00,47.03,47.03,46.94,46.98,94319.82159254886,21.6591,21.6591,21.6176,21.636,94319.8216
2010-11-05 13:25:00,46.98,46.98,46.95,46.97,77922.07792207792,21.636,21.636,21.6222,21.6314,77922.0779
2010-11-05 13:30:00,46.97,47.01,46.96,46.97,99960.64541519088,21.6314,21.6498,21.6268,21.6314,99960.6454
2010-11-05 13:35:00,46.97,46.98,46.94,46.98,35812.672176308544,21.6314,21.636,21.6176,21.636,35812.6722
2010-11-05 13:40:00,46.98,47.06,46.98,47.05,161353.7977174341,21.636,21.6729,21.636,21.6683,161353.7977
2010-11-05 13:45:00,47.05,47.06,47.02,47.02,46569.59202413748,21.6683,21.6729,21.6544,21.6544,46569.592
2010-11-05 13:50:00,47.03,47.06,47.01,47.05,60737.242555424375,21.6591,21.6729,21.6498,21.6683,60737.2426
2010-11-05 13:55:00,47.04,47.09,47.03,47.08,73724.25554243736,21.6637,21.6867,21.6591,21.6821,73724.2555
2010-11-05 14:00:00,47.07,47.09,47.01,47.01,99042.3717696445,21.6775,21.6867,21.6498,21.6498,99042.3718
2010-11-05 14:05:00,47.01,47.05,47.0,47.02,115177.75154138792,21.6498,21.6683,21.6452,21.6544,115177.7515
2010-11-05 14:10:00,47.02,47.03,46.97,46.97,89990.81726354454,21.6544,21.6591,21.6314,21.6314,89990.8173
2010-11-05 14:15:00,46.97,47.05,46.97,47.03,183392.36521054705,21.6314,21.6683,21.6314,21.6591,183392.3652
2010-11-05 14:20:00,47.03,47.04,46.99,47.03,130657.22156631248,21.6591,21.6637,21.6406,21.6591,130657.2216
2010-11-05 14:25:00,47.02,47.03,46.98,47.03,114653.02374393283,21.6544,21.6591,21.636,21.6591,114653.0237
2010-11-05 14:30:00,47.03,47.06,47.02,47.03,137872.2287813197,21.6591,21.6729,21.6544,21.6591,137872.2288
2010-11-05 14:35:00,47.03,47.07,47.01,47.02,83038.17394726486,21.6591,21.6775,21.6498,21.6544,83038.1739
2010-11-05 14:40:00,47.03,47.04,47.0,47.03,100354.19126328218,21.6591,21.6637,21.6452,21.6591,100354.1913
2010-11-05 14:45:00,47.03,47.07,47.02,47.06,95238.09523809524,21.6591,21.6775,21.6544,21.6729,95238.0952
2010-11-05 14:50:00,47.06,47.08,47.05,47.06,90384.36311163584,21.6729,21.6821,21.6683,21.6729,90384.3631
2010-11-05 14:55:00,47.06,47.09,47.06,47.09,124754.03384494294,21.6729,21.6867,21.6729,21.6867,124754.0338
2010-11-05 15:00:00,47.09,47.1,47.05,47.06,173553.71900826448,21.6867,21.6913,21.6683,21.6729,173553.719
2010-11-05 15:05:00,47.06,47.07,47.05,47.06,102584.28440246622,21.6729,21.6775,21.6683,21.6729,102584.2844
2010-11-05 15:10:00,47.05,47.06,46.98,46.99,178800.99698281518,21.6683,21.6729,21.636,21.6406,178800.997
2010-11-05 15:15:00,46.98,47.0,46.94,46.99,144168.96235078055,21.636,21.6452,21.6176,21.6406,144168.9624
2010-11-05 15:20:00,46.99,47.0,46.95,46.97,113734.75009838646,21.6406,21.6452,21.6222,21.6314,113734.7501
2010-11-05 15:25:00,46.97,47.0,46.93,47.0,136035.68149022694,21.6314,21.6452,21.613,21.6452,136035.6815
2010-11-05 15:30:00,47.0,47.08,47.0,47.08,176046.17604617606,21.6452,21.6821,21.6452,21.6821,176046.176
2010-11-05 15:35:00,47.07,47.09,47.04,47.04,228912.5016397744,21.6775,21.6867,21.6637,21.6637,228912.5016
2010-11-05 15:40:00,47.05,47.05,47.0,47.03,159254.8865276138,21.6683,21.6683,21.6452,21.6591,159254.8865
2010-11-05 15:45:00,47.04,47.16,47.03,47.1,328741.96510560147,21.6637,21.7189,21.6591,21.6913,328741.9651
2010-11-05 15:50:00,47.11,47.18,47.1,47.16,322182.8676374131,21.6959,21.7281,21.6913,21.7189,322182.8676
2010-11-05 15:55:00,47.16,47.18,47.11,47.13,493244.129607766,21.7189,21.7281,21.6959,21.7051,493244.1296
2010-11-08 09:30:00,46.88,46.94,46.81,46.94,176308.53994490358,21.59,21.6176,21.5577,21.6176,176308.5399
2010-11-08 09:35:00,46.93,47.03,46.93,46.96,181949.3637675456,21.613,21.6591,21.613,21.6268,181949.3638
2010-11-08 09:40:00,46.96,46.97,46.88,46.89,129870.12987012988,21.6268,21.6314,21.59,21.5946,129870.1299
2010-11-08 09:45:00,46.88,46.89,46.8,46.8,160304.34212252396,21.59,21.5946,21.5531,21.5531,160304.3421
2010-11-08 09:50:00,46.8,46.83,46.78,46.81,126065.85333858062,21.5531,21.5669,21.5439,21.5577,126065.8533
2010-11-08 09:55:00,46.8,46.89,46.79,46.89,121736.84900957628,21.5531,21.5946,21.5485,21.5946,121736.849
2010-11-08 10:00:00,46.89,46.9,46.84,46.86,269710.0878919061,21.5946,21.5992,21.5716,21.5808,269710.0879
2010-11-08 10:05:00,46.86,46.91,46.84,46.91,103371.37609864883,21.5808,21.6038,21.5716,21.6038,103371.3761
2010-11-08 10:10:00,46.91,46.91,46.82,46.88,121212.12121212122,21.6038,21.6038,21.5623,21.59,121212.1212
2010-11-08 10:15:00,46.89,46.92,46.87,46.9,77003.80427653155,21.5946,21.6084,21.5854,21.5992,77003.8043
2010-11-08 10:20:00,46.91,46.93,46.86,46.87,116096.02518693428,21.6038,21.613,21.5808,21.5854,116096.0252
2010-11-08 10:25:00,46.86,46.92,46.86,46.9,90121.99921290833,21.5808,21.6084,21.5808,21.5992,90121.9992
2010-11-08 10:30:00,46.9,47.24,46.81,46.83,114128.29594647777,21.5992,21.7558,21.5577,21.5669,114128.2959
2010-11-08 10:35:00,46.83,47.11,46.81,46.85,75167.25698543881,21.5669,21.6959,21.5577,21.5762,75167.257
2010-11-08 10:40:00,46.84,46.9,46.84,46.87,112029.38475665748,21.5716,21.5992,21.5716,21.5854,112029.3848
2010-11-08 10:45:00,46.88,46.9,46.86,46.89,60606.06060606061,21.59,21.5992,21.5808,21.5946,60606.0606
2010-11-08 10:50:00,46.9,46.9,46.84,46.84,70575.88875770694,21.5992,21.5992,21.5716,21.5716,70575.8888
2010-11-08 10:55:00,46.85,46.86,46.79,46.79,111767.02085792997,21.5762,21.5808,21.5485,21.5485,111767.0209
2010-11-08 11:00:00,46.79,46.83,46.77,46.81,86842.45047881412,21.5485,21.5669,21.5393,21.5577,86842.4505
2010-11-08 11:05:00,46.81,46.92,46.81,46.92,91040.27285845469,21.5577,21.6084,21.5577,21.6084,91040.2729
2010-11-08 11:10:00,46.92,46.92,46.87,46.88,77266.16817525908,21.6084,21.6084,21.5854,21.59,77266.1682
2010-11-08 11:15:00,46.88,46.92,46.85,46.91,73986.6194411649,21.59,21.6084,21.5762,21.6038,73986.6194
2010-11-08 11:20:00,46.92,46.94,46.9,46.93,68870.52341597796,21.6084,21.6176,21.5992,21.613,68870.5234
2010-11-08 11:25:00,46.93,46.96,46.93,46.95,44077.13498622589,21.613,21.6268,21.613,21.6222,44077.135
2010-11-08 11:30:00,46.96,46.96,46.9,46.9,80283.35301062574,21.6268,21.6268,21.5992,21.5992,80283.353
2010-11-08 11:35:00,46.9,46.9,46.86,46.87,43552.40718877083,21.5992,21.5992,21.5808,21.5854,43552.4072
2010-11-08 11:40:00,46.87,46.9,46.86,46.89,61786.69815033452,21.5854,21.5992,21.5808,21.5946,61786.6982
2010-11-08 11:45:00,46.9,46.91,46.86,46.87,42240.58769513315,21.5992,21.6038,21.5808,21.5854,42240.5877
2010-11-08 11:50:00,46.87,46.9,46.84,46.9,42371.76964449692,21.5854,21.5992,21.5716,21.5992,42371.7696
2010-11-08 11:55:00,46.9,46.93,46.87,46.93,88547.8158205431,21.5992,21.613,21.5854,21.613,88547.8158
2010-11-08 12:00:00,46.93,46.97,46.93,46.94,55227.60068214614,21.613,21.6314,21.613,21.6176,55227.6007
2010-11-08 12:05:00,46.94,46.95,46.92,46.94,38173.94726485636,21.6176,21.6222,21.6084,21.6176,38173.9473
2010-11-08 12:10:00,46.94,46.97,46.93,46.97,41191.13210022301,21.6176,21.6314,21.613,21.6314,41191.1321
2010-11-08 12:15:00,46.97,47.0,46.95,46.99,40272.85845467664,21.6314,21.6452,21.6222,21.6406,40272.8585
2010-11-08 12:20:00,46.99,47.07,46.97,47.05,113603.5681490227,21.6406,21.6775,21.6314,21.6683,113603.5681
2010-11-08 12:25:00,47.06,47.07,47.03,47.06,80676.89885871705,21.6729,21.6775,21.6591,21.6729,80676.8989
2010-11-08 12:30:00,47.06,47.07,47.03,47.04,59556.60501115047,21.6729,21.6775,21.6591,21.6637,59556.605
2010-11-08 12:35:00,47.05,47.06,47.04,47.06,31090.121999212908,21.6683,21.6729,21.6637,21.6729,31090.122
2010-11-08 12:40:00,47.06,47.09,47.05,47.07,82382.26420044602,21.6729,21.6867,21.6683,21.6775,82382.2642
2010-11-08 12:45:00,47.07,47.08,47.03,47.05,65066.24688442871,21.6775,21.6821,21.6591,21.6683,65066.2469
2010-11-08 12:50:00,47.06,47.07,47.05,47.05,35550.308277581,21.6729,21.6775,21.6683,21.6683,35550.3083
2010-11-08 12:55:00,47.05,47.06,47.05,47.05,46438.41007477371,21.6683,21.6729,21.6683,21.6683,46438.4101
2010-11-08 13:00:00,47.06,47.09,47.05,47.09,32401.941492850587,21.6729,21.6867,21.6683,21.6867,32401.9415
2010-11-08 13:05:00,47.09,47.09,47.06,47.09,51423.32415059688,21.6867,21.6867,21.6729,21.6867,51423.3242
2010-11-08 13:10:00,47.09,47.14,47.09,47.13,93926.27574445755,21.6867,21.7097,21.6867,21.7051,93926.2757
2010-11-08 13:15:00,47.13,47.14,47.09,47.12,82513.4461498098,21.7051,21.7097,21.6867,21.7005,82513.4461
2010-11-08 13:20:00,47.12,47.15,47.11,47.15,67952.24977043159,21.7005,21.7143,21.6959,21.7143,67952.2498
2010-11-08 13:25:00,47.15,47.16,47.13,47.13,88285.45192181556,21.7143,21.7189,21.7051,21.7051,88285.4519
2010-11-08 13:30:00,47.13,47.16,47.13,47.13,142594.77895841532,21.7051,21.7189,21.7051,21.7051,142594.779
2010-11-08 13:35:00,47.13,47.13,47.08,47.08,110848.74721238358,21.7051,21.7051,21.6821,21.6821,110848.7472
2010-11-08 13:40:00,47.08,47.09,47.04,47.06,84349.99344090253,21.6821,21.6867,21.6637,21.6729,84349.9934
2010-11-08 13:45:00,47.06,47.07,47.05,47.07,31352.485897940445,21.6729,21.6775,21.6683,21.6775,31352.4859
2010-11-08 13:50:00,47.08,47.13,47.07,47.11,106650.92483274304,21.6821,21.7051,21.6775,21.6959,106650.9248
2010-11-08 13:55:00,47.11,47.16,47.1,47.14,87891.90607372425,21.6959,21.7189,21.6913,21.7097,87891.9061
2010-11-08 14:00:00,47.14,47.19,47.14,47.19,200314.83667847305,21.7097,21.7327,21.7097,21.7327,200314.8367
2010-11-08 14:05:00,47.18,47.25,47.18,47.23,143250.68870523418,21.7281,21.7604,21.7281,21.7512,143250.6887
2010-11-08 14:10:00,47.23,47.25,47.21,47.24,114390.6598452053,21.7512,21.7604,21.742,21.7558,114390.6598
2010-11-08 14:15:00,47.25,47.3,47.25,47.29,188246.09733700645,21.7604,21.7834,21.7604,21.7788,188246.0973
2010-11-08 14:20:00,47.29,47.3,47.26,47.26,127246.49088285452,21.7788,21.7834,21.765,21.765,127246.4909
2010-11-08 14:25:00,47.26,47.31,47.26,47.28,89203.72556736194,21.765,21.788,21.765,21.7742,89203.7256
2010-11-08 14:30:00,47.28,47.29,47.26,47.26,209759.9370326643,21.7742,21.7788,21.765,21.765,209759.937
2010-11-08 14:35:00,47.26,47.3,47.24,47.29,157549.52118588483,21.765,21.7834,21.7558,21.7788,157549.5212
2010-11-08 14:40:00,47.29,47.31,47.27,47.29,112422.9306047488,21.7788,21.788,21.7696,21.7788,112422.9306
2010-11-08 14:45:00,47.28,47.31,47.28,47.3,123835.76019939657,21.7742,21.788,21.7742,21.7834,123835.7602
2010-11-08 14:50:00,47.29,47.31,47.27,47.31,102321.92050373869,21.7788,21.788,21.7696,21.788,102321.9205
2010-11-08 14:55:00,47.31,47.31,47.29,47.31,163321.5269578906,21.788,21.788,21.7788,21.788,163321.527
2010-11-08 15:00:00,47.32,47.36,47.31,47.35,114915.38764266035,21.7926,21.811,21.788,21.8064,114915.3876
2010-11-08 15:05:00,47.35,47.42,47.35,47.38,287682.0149547422,21.8064,21.8387,21.8064,21.8202,287682.015
2010-11-08 15:10:00,47.39,47.42,47.37,47.38,208054.5716909353,21.8248,21.8387,21.8156,21.8202,208054.5717
2010-11-08 15:15:00,47.39,47.45,47.37,47.45,117539.02662993572,21.8248,21.8525,21.8156,21.8525,117539.0266
2010-11-08 15:20:00,47.45,47.53,47.44,47.53,195329.9226026499,21.8525,21.8893,21.8479,21.8893,195329.9226
2010-11-08 15:25:00,47.53,47.54,47.51,47.52,244523.1536140627,21.8893,21.8939,21.8801,21.8847,244523.1536
2010-11-08 15:30:00,47.52,47.59,47.52,47.54,291355.1095369277,21.8847,21.917,21.8847,21.8939,291355.1095
2010-11-08 15:35:00,47.54,47.57,47.51,47.55,256854.25685425688,21.8939,21.9077,21.8801,21.8985,256854.2569
2010-11-08 15:40:00,47.55,47.62,47.53,47.61,339892.4308015217,21.8985,21.9308,21.8893,21.9262,339892.4308
2010-11-08 15:45:00,47.6,47.61,47.57,47.57,703528.7944378854,21.9216,21.9262,21.9077,21.9077,703528.7944
2010-11-08 15:50:00,47.57,47.58,47.51,47.54,557654.4667453759,21.9077,21.9123,21.8801,21.8939,557654.4667
2010-11-08 15:55:00,47.54,47.61,47.51,47.59,810704.4470680834,21.8939,21.9262,21.8801,21.917,810704.4471
2010-11-09 09:30:00,47.88,47.9,47.73,47.8,298570.1167519349,22.0505,22.0597,21.9814,22.0137,298570.1168
2010-11-09 09:35:00,47.77,47.89,47.72,47.72,141414.14141414143,21.9999,22.0551,21.9768,21.9768,141414.1414
2010-11-09 09:40:00,47.72,47.77,47.69,47.77,92745.63820018366,21.9768,21.9999,21.963,21.9999,92745.6382
2010-11-09 09:45:00,47.76,47.81,47.71,47.81,102059.55660501117,21.9952,22.0183,21.9722,22.0183,102059.5566
2010-11-09 09:50:00,47.8,47.81,47.74,47.8,105339.10533910534,22.0137,22.0183,21.986,22.0137,105339.1053
2010-11-09 09:55:00,47.8,47.86,47.77,47.8,122523.9407057589,22.0137,22.0413,21.9999,22.0137,122523.9407
2010-11-09 10:00:00,47.8,47.9,47.78,47.89,86448.90463072281,22.0137,22.0597,22.0045,22.0551,86448.9046
2010-11-09 10:05:00,47.89,47.9,47.78,47.8,181686.9998688181,22.0551,22.0597,22.0045,22.0137,181686.9999
2010-11-09 10:10:00,47.8,47.87,47.76,47.83,208316.93558966287,22.0137,22.0459,21.9952,22.0275,208316.9356
2010-11-09 10:15:00,47.83,47.86,47.78,47.79,182605.27351436444,22.0275,22.0413,22.0045,22.0091,182605.2735
2010-11-09 10:20:00,47.78,47.81,47.74,47.76,178538.63308408763,22.0045,22.0183,21.986,21.9952,178538.6331
2010-11-09 10:25:00,47.76,47.77,47.74,47.74,79233.8974157156,21.9952,21.9999,21.986,21.986,79233.8974
2010-11-09 10:30:00,47.75,47.75,47.69,47.7,124229.30604748787,21.9906,21.9906,21.963,21.9676,124229.306
2010-11-09 10:35:00,47.7,47.7,47.67,47.7,158730.15873015873,21.9676,21.9676,21.9538,21.9676,158730.1587
2010-11-09 10:40:00,47.7,47.76,47.7,47.75,167388.1673881674,21.9676,21.9952,21.9676,21.9906,167388.1674
2010-11-09 10:45:00,47.75,47.8,47.72,47.78,182736.4554637282,21.9906,22.0137,21.9768,22.0045,182736.4555
2010-11-09 10:50:00,47.77,47.86,47.77,47.86,190082.6446280992,21.9999,22.0413,21.9999,22.0413,190082.6446
2010-11-09 10:55:00,47.86,47.91,47.86,47.9,79496.26131444314,22.0413,22.0643,22.0413,22.0597,79496.2613
2010-11-09 11:00:00,47.9,47.91,47.84,47.9,87891.90607372425,22.0597,22.0643,22.0321,22.0597,87891.9061
2010-11-09 11:05:00,47.89,47.91,47.76,47.78,207661.02584284404,22.0551,22.0643,21.9952,22.0045,207661.0258
2010-11-09 11:10:00,47.78,47.86,47.76,47.83,147448.5110848747,22.0045,22.0413,21.9952,22.0275,147448.5111
2010-11-09 11:15:00,47.83,47.91,47.79,47.9,185360.0944510036,22.0275,22.0643,22.0091,22.0597,185360.0945
2010-11-09 11:20:00,47.9,47.9,47.82,47.84,122261.57680703136,22.0597,22.0597,22.0229,22.0321,122261.5768
2010-11-09 11:25:00,47.85,47.94,47.85,47.9,166469.89374262103,22.0367,22.0781,22.0367,22.0597,166469.8937
2010-11-09 11:30:00,47.9,47.93,47.85,47.91,119375.57392102848,22.0597,22.0735,22.0367,22.0643,119375.5739
2010-11-09 11:35:00,47.91,47.94,47.89,47.94,150728.0598189689,22.0643,22.0781,22.0551,22.0781,150728.0598
2010-11-09 11:40:00,47.94,47.99,47.91,47.98,147054.96523678344,22.0781,22.1012,22.0643,22.0966,147054.9652
2010-11-09 11:45:00,47.99,47.99,47.91,47.91,146136.69159123706,22.1012,22.1012,22.0643,22.0643,146136.6916
2010-11-09 11:50:00,47.91,47.96,47.91,47.95,93270.36599763871,22.0643,22.0874,22.0643,22.0827,93270.366
2010-11-09 11:55:00,47.95,47.95,47.84,47.86,149153.8764266037,22.0827,22.0827,22.0321,22.0413,149153.8764
2010-11-09 12:00:00,47.84,47.86,47.77,47.8,251344.61498097863,22.0321,22.0413,21.9999,22.0137,251344.615
2010-11-09 12:05:00,47.8,47.86,47.79,47.84,133149.67860422406,22.0137,22.0413,22.0091,22.0321,133149.6786
2010-11-09 12:10:00,47.84,47.91,47.84,47.86,78184.44182080546,22.0321,22.0643,22.0321,22.0413,78184.4418
2010-11-09 12:15:00,47.85,47.9,47.85,47.85,73855.43749180113,22.0367,22.0597,22.0367,22.0367,73855.4375
2010-11-09 12:20:00,47.86,47.87,47.8,47.8,86055.35878263152,22.0413,22.0459,22.0137,22.0137,86055.3588
2010-11-09 12:25:00,47.8,47.84,47.78,47.83,74117.80139052866,22.0137,22.0321,22.0045,22.0275,74117.8014
2010-11-09 12:30:00,47.84,47.87,47.78,47.78,100878.91906073724,22.0321,22.0459,22.0045,22.0045,100878.9191
2010-11-09 12:35:00,47.78,47.8,47.77,47.77,55752.32847960121,22.0045,22.0137,21.9999,21.9999,55752.3285
2010-11-09 12:40:00,47.77,47.79,47.75,47.76,86186.54073199528,21.9999,22.0091,21.9906,21.9952,86186.5407
2010-11-09 12:45:00,47.75,47.79,47.72,47.74,92614.45625081989,21.9906,22.0091,21.9768,21.986,92614.4563
2010-11-09 12:50:00,47.73,47.77,47.72,47.75,65722.15663124755,21.9814,21.9999,21.9768,21.9906,65722.1566
2010-11-09 12:55:00,47.75,47.76,47.74,47.74,79889.80716253443,21.9906,21.9952,21.986,21.986,79889.8072
2010-11-09 13:00:00,47.74,47.81,47.74,47.79,131969.04105995016,21.986,22.0183,21.986,22.0091,131969.0411
2010-11-09 13:05:00,47.79,47.83,47.79,47.8,57195.32992260265,22.0091,22.0275,22.0091,22.0137,57195.3299
2010-11-09 13:10:00,47.8,47.81,47.74,47.79,151515.15151515152,22.0137,22.0183,21.986,22.0091,151515.1515
2010-11-09 13:15:00,47.79,47.83,47.69,47.69,227075.95434868164,22.0091,22.0275,21.963,21.963,227075.9543
2010-11-09 13:20:00,47.7,47.7,47.61,47.62,352354.71599107963,21.9676,21.9676,21.9262,21.9308,352354.716
2010-11-09 13:25:00,47.61,47.61,47.51,47.6,213301.84966548605,21.9262,21.9262,21.8801,21.9216,213301.8497
2010-11-09 13:30:00,47.6,47.62,47.55,47.57,73593.0735930736,21.9216,21.9308,21.8985,21.9077,73593.0736
2010-11-09 13:35:00,47.56,47.62,47.56,47.61,245047.8814115178,21.9031,21.9308,21.9031,21.9262,245047.8814
2010-11-09 13:40:00,47.61,47.63,47.58,47.62,190607.37242555423,21.9262,21.9354,21.9123,21.9308,190607.3724
2010-11-09 13:45:00,47.61,47.66,47.58,47.64,125409.94359176178,21.9262,21.9492,21.9123,21.94,125409.9436
2010-11-09 13:50:00,47.64,47.65,47.59,47.64,158467.7948314312,21.94,21.9446,21.917,21.94,158467.7948
2010-11-09 13:55:00,47.64,47.67,47.62,47.66,178800.99698281518,21.94,21.9538,21.9308,21.9492,178800.997
2010-11-09 14:00:00,47.66,47.68,47.61,47.62,119113.21002230092,21.9492,21.9584,21.9262,21.9308,119113.21
2010-11-09 14:05:00,47.63,47.67,47.63,47.64,98648.8259215532,21.9354,21.9538,21.9354,21.94,98648.8259
2010-11-09 14:10:00,47.64,47.7,47.64,47.7,95762.82303555032,21.94,21.9676,21.94,21.9676,95762.823
2010-11-09 14:15:00,47.69,47.73,47.63,47.65,255017.70956316413,21.963,21.9814,21.9354,21.9446,255017.7096
2010-11-09 14:20:00,47.65,47.67,47.63,47.64,130001.31181949364,21.9446,21.9538,21.9354,21.94,130001.3118
2010-11-09 14:25:00,47.63,47.68,47.62,47.63,124622.85189557917,21.9354,21.9584,21.9308,21.9354,124622.8519
2010-11-09 14:30:00,47.63,47.67,47.63,47.67,111635.8389085662,21.9354,21.9538,21.9354,21.9538,111635.8389
2010-11-09 14:35:00,47.66,47.69,47.66,47.68,135642.13564213563,21.9492,21.963,21.9492,21.9584,135642.1356
2010-11-09 14:40:00,47.69,47.71,47.68,47.7,113603.5681490227,21.963,21.9722,21.9584,21.9676,113603.5681
2010-11-09 14:45:00,47.7,47.73,47.69,47.69,182867.637413092,21.9676,21.9814,21.963,21.963,182867.6374
2010-11-09 14:50:00,47.69,47.7,47.58,47.59,287682.0149547422,21.963,21.9676,21.9123,21.917,287682.015
2010-11-09 14:55:00,47.6,47.61,47.57,47.58,131706.6771612226,21.9216,21.9262,21.9077,21.9123,131706.6772
2010-11-09 15:00:00,47.58,47.6,47.53,47.54,128295.94647776466,21.9123,21.9216,21.8893,21.8939,128295.9465
2010-11-09 15:05:00,47.54,47.54,47.49,47.49,114128.29594647777,21.8939,21.8939,21.8709,21.8709,114128.2959
2010-11-09 15:10:00,47.5,47.53,47.44,47.45,182998.8193624557,21.8755,21.8893,21.8479,21.8525,182998.8194
2010-11-09 15:15:00,47.46,47.51,47.45,47.47,99173.55371900828,21.8571,21.8801,21.8525,21.8617,99173.5537
2010-11-09 15:20:00,47.47,47.48,47.41,47.42,180243.99842581665,21.8617,21.8663,21.8341,21.8387,180243.9984
2010-11-09 15:25:00,47.42,47.45,47.41,47.42,244785.51751279025,21.8387,21.8525,21.8341,21.8387,244785.5175
2010-11-09 15:30:00,47.42,47.45,47.37,47.42,252000.52472779743,21.8387,21.8525,21.8156,21.8387,252000.5247
2010-11-09 15:35:00,47.43,47.44,47.26,47.29,175127.90240062968,21.8433,21.8479,21.765,21.7788,175127.9024
2010-11-09 15:40:00,47.29,47.31,47.18,47.2,250951.0691328873,21.7788,21.788,21.7281,21.7373,250951.0691
2010-11-09 15:45:00,47.2,47.21,47.05,47.09,435261.7079889808,21.7373,21.742,21.6683,21.6867,435261.708
2010-11-09 15:50:00,47.09,47.21,47.09,47.17,503738.6855568674,21.6867,21.742,21.6867,21.7235,503738.6856
2010-11-09 15:55:00,47.17,47.35,47.17,47.34,650793.6507936508,21.7235,21.8064,21.7235,21.8018,650793.6508
2010-11-10 09:30:00,47.24,47.35,47.12,47.34,199396.56303292667,21.7558,21.8064,21.7005,21.8018,199396.563
2010-11-10 09:35:00,47.35,47.43,47.33,47.41,210022.30093139183,21.8064,21.8433,21.7972,21.8341,210022.3009
2010-11-10 09:40:00,47.4,47.4,47.22,47.27,189951.4626787354,21.8295,21.8295,21.7466,21.7696,189951.4627
2010-11-10 09:45:00,47.27,47.34,47.22,47.23,184048.27495736588,21.7696,21.8018,21.7466,21.7512,184048.275
2010-11-10 09:50:00,47.22,47.29,47.1,47.17,194805.1948051948,21.7466,21.7788,21.6913,21.7235,194805.1948
2010-11-10 09:55:00,47.18,47.19,47.0,47.02,201233.11032401945,21.7281,21.7327,21.6452,21.6544,201233.1103
2010-11-10 10:00:00,47.03,47.08,47.03,47.06,100223.0093139184,21.6591,21.6821,21.6591,21.6729,100223.0093
2010-11-10 10:05:00,47.06,47.19,47.02,47.18,215138.3969565788,21.6729,21.7327,21.6544,21.7281,215138.397
2010-11-10 10:10:00,47.18,47.27,47.16,47.25,226944.77239931785,21.7281,21.7696,21.7189,21.7604,226944.7724
2010-11-10 10:15:00,47.25,47.27,47.13,47.18,150465.6959202414,21.7604,21.7696,21.7051,21.7281,150465.6959
2010-11-10 10:20:00,47.17,47.22,47.11,47.21,86711.26852945035,21.7235,21.7466,21.6959,21.742,86711.2685
2010-11-10 10:25:00,47.21,47.25,47.13,47.13,78709.16961826052,21.742,21.7604,21.7051,21.7051,78709.1696
2010-11-10 10:30:00,47.15,47.33,47.13,47.31,362586.9080414535,21.7143,21.7972,21.7051,21.788,362586.908
2010-11-10 10:35:00,47.31,47.45,47.31,47.45,233503.86986750623,21.788,21.8525,21.788,21.8525,233503.8699
2010-11-10 10:40:00,47.45,47.62,47.43,47.48,260789.7153351699,21.8525,21.9308,21.8433,21.8663,260789.7153
2010-11-10 10:45:00,47.48,47.48,47.41,47.41,202282.56591892955,21.8663,21.8663,21.8341,21.8341,202282.5659
2010-11-10 10:50:00,47.41,47.42,47.26,47.34,303948.5766758494,21.8341,21.8387,21.765,21.8018,303948.5767
2010-11-10 10:55:00,47.33,47.43,47.32,47.42,102190.73855437493,21.7972,21.8433,21.7926,21.8387,102190.7386
2010-11-10 11:00:00,47.43,47.53,47.38,47.46,161091.43381870654,21.8433,21.8893,21.8202,21.8571,161091.4338
2010-11-10 11:05:00,47.46,47.46,47.38,47.44,138528.13852813854,21.8571,21.8571,21.8202,21.8479,138528.1385
2010-11-10 11:10:00,47.44,47.47,47.38,47.45,76741.44037780401,21.8479,21.8617,21.8202,21.8525,76741.4404
2010-11-10 11:15:00,47.45,47.48,47.41,47.46,122655.12265512266,21.8525,21.8663,21.8341,21.8571,122655.1227
2010-11-10 11:20:00,47.47,47.6,47.47,47.58,161878.52551488916,21.8617,21.9216,21.8617,21.9123,161878.5255
2010-11-10 11:25:00,47.59,47.65,47.57,47.64,96549.91473173292,21.917,21.9446,21.9077,21.94,96549.9147
2010-11-10 11:30:00,47.64,47.65,47.57,47.58,220516.8568804933,21.94,21.9446,21.9077,21.9123,220516.8569
2010-11-10 11:35:00,47.58,47.68,47.58,47.67,126590.58113603567,21.9123,21.9584,21.9123,21.9538,126590.5811
2010-11-10 11:40:00,47.67,47.68,47.51,47.57,240325.33123442216,21.9538,21.9584,21.8801,21.9077,240325.3312
2010-11-10 11:45:00,47.58,47.67,47.56,47.66,134986.2258953168,21.9123,21.9538,21.9031,21.9492,134986.2259
2010-11-10 11:50:00,47.65,47.75,47.64,47.7,114390.6598452053,21.9446,21.9906,21.94,21.9676,114390.6598
2010-11-10 11:55:00,47.7,47.83,47.7,47.78,111373.47500983864,21.9676,22.0275,21.9676,22.0045,111373.475
2010-11-10 12:00:00,47.77,47.8,47.74,47.76,122392.75875639512,21.9999,22.0137,21.986,21.9952,122392.7588
2010-11-10 12:05:00,47.76,47.77,47.66,47.66,117539.02662993572,21.9952,21.9999,21.9492,21.9492,117539.0266
2010-11-10 12:10:00,47.67,47.71,47.66,47.69,107831.56237701692,21.9538,21.9722,21.9492,21.963,107831.5624
2010-11-10 12:15:00,47.69,47.7,47.68,47.7,84481.1753902663,21.963,21.9676,21.9584,21.9676,84481.1754
2010-11-10 12:20:00,47.7,47.71,47.65,47.67,61917.88009969828,21.9676,21.9722,21.9446,21.9538,61917.8801
2010-11-10 12:25:00,47.67,47.74,47.67,47.7,63885.6093401548,21.9538,21.986,21.9538,21.9676,63885.6093
2010-11-10 12:30:00,47.7,47.77,47.7,47.77,40010.4945559491,21.9676,21.9999,21.9676,21.9999,40010.4946
2010-11-10 12:35:00,47.77,47.77,47.72,47.76,43552.40718877083,21.9999,21.9999,21.9768,21.9952,43552.4072
2010-11-10 12:40:00,47.75,47.77,47.69,47.72,55227.60068214614,21.9906,21.9999,21.963,21.9768,55227.6007
2010-11-10 12:45:00,47.72,47.72,47.67,47.69,49324.4129607766,21.9768,21.9768,21.9538,21.963,49324.413
2010-11-10 12:50:00,47.69,47.79,47.69,47.78,98911.18982028074,21.963,22.0091,21.963,22.0045,98911.1898
2010-11-10 12:55:00,47.77,47.86,47.76,47.83,122786.30460448645,21.9999,22.0413,21.9952,22.0275,122786.3046
2010-11-10 13:00:00,47.82,47.82,47.7,47.74,203069.65761511217,22.0229,22.0229,21.9676,21.986,203069.6576
2010-11-10 13:05:00,47.74,47.8,47.74,47.8,151252.78761642397,21.986,22.0137,21.986,22.0137,151252.7876
2010-11-10 13:10:00,47.8,47.83,47.77,47.8,84612.35733963006,22.0137,22.0275,21.9999,22.0137,84612.3573
2010-11-10 13:15:00,47.79,47.88,47.77,47.88,226157.68070313527,22.0091,22.0505,21.9999,22.0505,226157.6807
2010-11-10 13:20:00,47.88,47.93,47.86,47.92,148891.51252787616,22.0505,22.0735,22.0413,22.0689,148891.5125
2010-11-10 13:25:00,47.92,47.97,47.9,47.9,105995.01508592418,22.0689,22.092,22.0597,22.0597,105995.0151
2010-11-10 13:30:00,47.91,47.98,47.81,47.86,174734.35655253835,22.0643,22.0966,22.0183,22.0413,174734.3566
2010-11-10 13:35:00,47.86,47.94,47.86,47.92,55489.96458087368,22.0413,22.0781,22.0413,22.0689,55489.9646
2010-11-10 13:40:00,47.92,47.92,47.84,47.86,103502.5580480126,22.0689,22.0689,22.0321,22.0413,103502.558
2010-11-10 13:45:00,47.86,47.88,47.84,47.88,59163.059163059166,22.0413,22.0505,22.0321,22.0505,59163.0592
2010-11-10 13:50:00,47.87,47.88,47.85,47.86,66246.88442870261,22.0459,22.0505,22.0367,22.0413,66246.8844
2010-11-10 13:55:00,47.87,47.96,47.86,47.92,62704.97179588089,22.0459,22.0874,22.0413,22.0689,62704.9718
2010-11-10 14:00:00,47.92,48.01,47.9,48.0,144168.96235078055,22.0689,22.1104,22.0597,22.1058,144168.9624
2010-11-10 14:05:00,48.0,48.07,47.98,48.06,223796.40561458745,22.1058,22.138,22.0966,22.1334,223796.4056
2010-11-10 14:10:00,48.05,48.07,48.02,48.02,124754.03384494294,22.1288,22.138,22.115,22.115,124754.0338
2010-11-10 14:15:00,48.03,48.07,48.02,48.02,90515.5450609996,22.1196,22.138,22.115,22.115,90515.5451
2010-11-10 14:20:00,48.03,48.07,47.95,48.01,110061.65551620098,22.1196,22.138,22.0827,22.1104,110061.6555
2010-11-10 14:25:00,48.0,48.09,48.0,48.08,103240.19414928506,22.1058,22.1472,22.1058,22.1426,103240.1941
2010-11-10 14:30:00,48.08,48.09,48.02,48.03,95369.277187459,22.1426,22.1472,22.115,22.1196,95369.2772
2010-11-10 14:35:00,48.03,48.09,48.02,48.09,100878.91906073724,22.1196,22.1472,22.115,22.1472,100878.9191
2010-11-10 14:40:00,48.09,48.09,48.02,48.06,131050.7674144038,22.1472,22.1472,22.115,22.1334,131050.7674
2010-11-10 14:45:00,48.06,48.1,48.01,48.02,68870.52341597796,22.1334,22.1518,22.1104,22.115,68870.5234
2010-11-10 14:50:00,48.02,48.08,48.0,48.07,111111.11111111112,22.115,22.1426,22.1058,22.138,111111.1111
2010-11-10 14:55:00,48.06,48.15,48.06,48.12,159779.61432506886,22.1334,22.1749,22.1334,22.161,159779.6143
2010-11-10 15:00:00,48.12,48.15,48.04,48.06,268922.9961957235,22.161,22.1749,22.1242,22.1334,268922.9962
2010-11-10 15:05:00,48.07,48.07,48.01,48.03,170011.80637544274,22.138,22.138,22.1104,22.1196,170011.8064
2010-11-10 15:10:00,48.04,48.15,48.03,48.12,149678.60422405877,22.1242,22.1749,22.1196,22.161,149678.6042
2010-11-10 15:15:00,48.12,48.12,48.06,48.12,195723.4684507412,22.161,22.161,22.1334,22.161,195723.4685
2010-11-10 15:20:00,48.11,48.13,48.08,48.13,126984.12698412698,22.1564,22.1656,22.1426,22.1656,126984.127
2010-11-10 15:25:00,48.12,48.16,48.11,48.13,143119.5067558704,22.161,22.1795,22.1564,22.1656,143119.5068
2010-11-10 15:30:00,48.12,48.17,48.11,48.17,168568.8049324413,22.161,22.1841,22.1564,22.1841,168568.8049
2010-11-10 15:35:00,48.17,48.2,48.16,48.17,221172.76662731208,22.1841,22.1979,22.1795,22.1841,221172.7666
2010-11-10 15:40:00,48.17,48.22,48.17,48.2,261445.62508198872,22.1841,22.2071,22.1841,22.1979,261445.6251
2010-11-10 15:45:00,48.19,48.23,48.18,48.2,370589.00695264334,22.1933,22.2117,22.1887,22.1979,370589.007
2010-11-10 15:50:00,48.2,48.22,48.15,48.17,375180.3751803752,22.1979,22.2071,22.1749,22.1841,375180.3752
2010-11-10 15:55:00,48.18,48.22,48.15,48.19,634789.4529712711,22.1887,22.2071,22.1749,22.1933,634789.453
2010-11-11 09:30:00,47.95,48.13,47.95,48.07,313393.67703004065,22.0827,22.1656,22.0827,22.138,313393.677
2010-11-11 09:35:00,48.06,48.1,47.99,47.99,150990.42371769645,22.1334,22.1518,22.1012,22.1012,150990.4237
2010-11-11 09:40:00,47.99,47.99,47.79,47.8,172504.26341335432,22.1012,22.1012,22.0091,22.0137,172504.2634
2010-11-11 09:45:00,47.8,47.87,47.73,47.79,152826.9710087892,22.0137,22.0459,21.9814,22.0091,152826.971
2010-11-11 09:50:00,47.79,47.8,47.71,47.8,134199.1341991342,22.0091,22.0137,21.9722,22.0137,134199.1342
2010-11-11 09:55:00,47.8,47.86,47.79,47.81,154269.97245179064,22.0137,22.0413,22.0091,22.0183,154269.9725
2010-11-11 10:00:00,47.81,47.83,47.73,47.74,146136.69159123706,22.0183,22.0275,21.9814,21.986,146136.6916
2010-11-11 10:05:00,47.74,47.95,47.73,47.95,184179.45690672964,21.986,22.0827,21.9814,22.0827,184179.4569
2010-11-11 10:10:00,47.95,47.99,47.83,47.83,153089.33490751672,22.0827,22.1012,22.0275,22.0275,153089.3349
2010-11-11 10:15:00,47.84,48.02,47.84,48.01,132100.22300931392,22.0321,22.115,22.0321,22.1104,132100.223
2010-11-11 10:20:00,48.01,48.03,47.95,47.96,136822.77318640955,22.1104,22.1196,22.0827,22.0874,136822.7732
2010-11-11 10:25:00,47.96,48.02,47.96,48.01,103896.1038961039,22.0874,22.115,22.0874,22.1104,103896.1039
2010-11-11 10:30:00,48.01,48.05,47.99,48.05,93270.36599763871,22.1104,22.1288,22.1012,22.1288,93270.366
2010-11-11 10:35:00,48.05,48.05,47.95,47.99,83956.44759281124,22.1288,22.1288,22.0827,22.1012,83956.4476
2010-11-11 10:40:00,47.99,47.99,47.87,47.87,111504.65695920242,22.1012,22.1012,22.0459,22.0459,111504.657
2010-11-11 10:45:00,47.86,47.9,47.85,47.86,129214.22012331104,22.0413,22.0597,22.0367,22.0413,129214.2201
2010-11-11 10:50:00,47.86,47.9,47.82,47.9,73593.0735930736,22.0413,22.0597,22.0229,22.0597,73593.0736
2010-11-11 10:55:00,47.9,47.93,47.88,47.9,46831.95592286502,22.0597,22.0735,22.0505,22.0597,46831.9559
2010-11-11 11:00:00,47.91,47.92,47.86,47.88,62180.243998425816,22.0643,22.0689,22.0413,22.0505,62180.244
2010-11-11 11:05:00,47.88,47.9,47.8,47.81,125803.48943985307,22.0505,22.0597,22.0137,22.0183,125803.4894
2010-11-11 11:10:00,47.81,47.87,47.79,47.86,68870.52341597796,22.0183,22.0459,22.0091,22.0413,68870.5234
2010-11-11 11:15:00,47.87,47.9,47.83,47.89,113341.20425029517,22.0459,22.0597,22.0275,22.0551,113341.2043
2010-11-11 11:20:00,47.89,47.89,47.8,47.8,85792.99488390397,22.0551,22.0551,22.0137,22.0137,85792.9949
2010-11-11 11:25:00,47.8,47.83,47.75,47.76,169749.44247671522,22.0137,22.0275,21.9906,21.9952,169749.4425
2010-11-11 11:30:00,47.76,47.88,47.74,47.86,120031.48366784732,21.9952,22.0505,21.986,22.0413,120031.4837
2010-11-11 11:35:00,47.86,47.87,47.82,47.84,110061.65551620098,22.0413,22.0459,22.0229,22.0321,110061.6555
2010-11-11 11:40:00,47.84,47.88,47.82,47.86,86186.54073199528,22.0321,22.0505,22.0229,22.0413,86186.5407
2010-11-11 11:45:00,47.86,47.92,47.83,47.9,79365.07936507936,22.0413,22.0689,22.0275,22.0597,79365.0794
2010-11-11 11:50:00,47.9,47.91,47.86,47.9,77659.71402335039,22.0597,22.0643,22.0413,22.0597,77659.714
2010-11-11 11:55:00,47.9,47.91,47.86,47.88,54178.145087236,22.0597,22.0643,22.0413,22.0505,54178.1451
2010-11-11 12:00:00,47.88,47.9,47.86,47.86,87891.90607372425,22.0505,22.0597,22.0413,22.0413,87891.9061
2010-11-11 12:05:00,47.86,47.92,47.86,47.89,120293.84756657484,22.0413,22.0689,22.0413,22.0551,120293.8476
2010-11-11 12:10:00,47.89,47.94,47.88,47.93,65459.79273252001,22.0551,22.0781,22.0505,22.0735,65459.7927
2010-11-11 12:15:00,47.93,48.01,47.92,47.94,91565.00065590975,22.0735,22.1104,22.0689,22.0781,91565.0007
2010-11-11 12:20:00,47.96,47.99,47.91,47.98,97468.1883772793,22.0874,22.1012,22.0643,22.0966,97468.1884
2010-11-11 12:25:00,47.98,47.99,47.94,47.96,54440.50898596353,22.0966,22.1012,22.0781,22.0874,54440.509
2010-11-11 12:30:00,47.97,47.99,47.96,47.96,57195.32992260265,22.092,22.1012,22.0874,22.0874,57195.3299
2010-11-11 12:35:00,47.96,47.96,47.9,47.94,87891.90607372425,22.0874,22.0874,22.0597,22.0781,87891.9061
2010-11-11 12:40:00,47.94,47.97,47.93,47.94,66509.24832743015,22.0781,22.092,22.0735,22.0781,66509.2483
2010-11-11 12:45:00,47.94,47.96,47.92,47.93,70444.70680834318,22.0781,22.0874,22.0689,22.0735,70444.7068
2010-11-11 12:50:00,47.93,47.95,47.9,47.9,78315.62377016923,22.0735,22.0827,22.0597,22.0597,78315.6238
2010-11-11 12:55:00,47.91,47.91,47.88,47.9,42765.31549258822,22.0643,22.0643,22.0505,22.0597,42765.3155
2010-11-11 13:00:00,47.9,47.9,47.86,47.88,83300.5378459924,22.0597,22.0597,22.0413,22.0505,83300.5378
2010-11-11 13:05:00,47.88,47.9,47.86,47.89,65853.33858061131,22.0505,22.0597,22.0413,22.0551,65853.3386
2010-11-11 13:10:00,47.89,47.93,47.89,47.93,52603.961694870784,22.0551,22.0735,22.0551,22.0735,52603.9617
2010-11-11 13:15:00,47.93,47.95,47.9,47.91,57851.23966942149,22.0735,22.0827,22.0597,22.0643,57851.2397
2010-11-11 13:20:00,47.9,47.92,47.87,47.88,96156.3688836416,22.0597,22.0689,22.0459,22.0505,96156.3689
2010-11-11 13:25:00,47.87,47.89,47.84,47.85,69919.9790108881,22.0459,22.0551,22.0321,22.0367,69919.979
2010-11-11 13:30:00,47.84,47.85,47.81,47.83,83562.90174471993,22.0321,22.0367,22.0183,22.0275,83562.9017
2010-11-11 13:35:00,47.83,47.86,47.81,47.86,68476.97756788666,22.0275,22.0413,22.0183,22.0413,68476.9776
2010-11-11 13:40:00,47.86,47.94,47.86,47.93,173816.082906992,22.0413,22.0781,22.0413,22.0735,173816.0829
2010-11-11 13:45:00,47.93,47.95,47.9,47.91,84743.53928899384,22.0735,22.0827,22.0597,22.0643,84743.5393
2010-11-11 13:50:00,47.92,47.94,47.9,47.92,70313.5248589794,22.0689,22.0781,22.0597,22.0689,70313.5249
2010-11-11 13:55:00,47.92,47.96,47.92,47.92,78184.44182080546,22.0689,22.0874,22.0689,22.0689,78184.4418
2010-11-11 14:00:00,47.93,47.93,47.92,47.93,69395.25121343303,22.0735,22.0735,22.0689,22.0735,69395.2512
2010-11-11 14:05:00,47.93,47.95,47.92,47.93,56014.69237832874,22.0735,22.0827,22.0689,22.0735,56014.6924
2010-11-11 14:10:00,47.94,47.96,47.93,47.93,92220.9104027286,22.0781,22.0874,22.0735,22.0735,92220.9104
2010-11-11 14:15:00,47.94,47.99,47.93,47.99,135773.31759149942,22.0781,22.1012,22.0735,22.1012,135773.3176
2010-11-11 14:20:00,47.98,47.99,47.96,47.96,82382.26420044602,22.0966,22.1012,22.0874,22.0874,82382.2642
2010-11-11 14:25:00,47.96,47.97,47.93,47.93,67821.06782106782,22.0874,22.092,22.0735,22.0735,67821.0678
2010-11-11 14:30:00,47.93,48.0,47.93,48.0,93795.0937950938,22.0735,22.1058,22.0735,22.1058,93795.0938
2010-11-11 14:35:00,48.01,48.02,47.96,47.96,116489.57103502558,22.1104,22.115,22.0874,22.0874,116489.571
2010-11-11 14:40:00,47.97,47.99,47.96,47.98,82513.4461498098,22.092,22.1012,22.0874,22.0966,82513.4461
2010-11-11 14:45:00,47.98,47.99,47.95,47.96,82119.90030171849,22.0966,22.1012,22.0827,22.0874,82119.9003
2010-11-11 14:50:00,47.95,47.95,47.9,47.93,87760.7241243605,22.0827,22.0827,22.0597,22.0735,87760.7241
2010-11-11 14:55:00,47.93,47.95,47.92,47.95,43552.40718877083,22.0735,22.0827,22.0689,22.0827,43552.4072
2010-11-11 15:00:00,47.95,47.95,47.91,47.93,68870.52341597796,22.0827,22.0827,22.0643,22.0735,68870.5234
2010-11-11 15:05:00,47.92,47.97,47.92,47.97,75036.07503607504,22.0689,22.092,22.0689,22.092,75036.075
2010-11-11 15:10:00,47.97,47.99,47.93,47.94,131837.85911058637,22.092,22.1012,22.0735,22.0781,131837.8591
2010-11-11 15:15:00,47.94,47.96,47.93,47.93,134986.2258953168,22.0781,22.0874,22.0735,22.0735,134986.2259
2010-11-11 15:20:00,47.93,47.94,47.9,47.91,212777.12186803087,22.0735,22.0781,22.0597,22.0643,212777.1219
2010-11-11 15:25:00,47.91,47.95,47.89,47.94,105995.01508592418,22.0643,22.0827,22.0551,22.0781,105995.0151
2010-11-11 15:30:00,47.94,47.95,47.88,47.89,244391.9716646989,22.0781,22.0827,22.0505,22.0551,244391.9717
2010-11-11 15:35:00,47.89,47.92,47.87,47.91,195854.65040010496,22.0551,22.0689,22.0459,22.0643,195854.6504
2010-11-11 15:40:00,47.9,47.91,47.87,47.9,305522.7600682146,22.0597,22.0643,22.0459,22.0597,305522.7601
2010-11-11 15:45:00,47.9,47.96,47.9,47.91,301980.8474353929,22.0597,22.0874,22.0597,22.0643,301980.8474
2010-11-11 15:50:00,47.9,47.95,47.9,47.94,165551.62009707466,22.0597,22.0827,22.0597,22.0781,165551.6201
2010-11-11 15:55:00,47.94,47.97,47.9,47.96,656040.9287682015,22.0781,22.092,22.0597,22.0874,656040.9288
2010-11-12 09:30:00,47.48,47.56,47.36,47.47,211596.48432375703,21.8663,21.9031,21.811,21.8617,211596.4843
2010-11-12 09:35:00,47.47,47.54,47.32,47.42,231798.50452577727,21.8617,21.8939,21.7926,21.8387,231798.5045
2010-11-12 09:40:00,47.42,47.54,47.4,47.53,157024.79338842977,21.8387,21.8939,21.8295,21.8893,157024.7934
2010-11-12 09:45:00,47.54,47.58,47.51,47.56,117801.39052866328,21.8939,21.9123,21.8801,21.9031,117801.3905
2010-11-12 09:50:00,47.55,47.68,47.55,47.65,190607.37242555423,21.8985,21.9584,21.8985,21.9446,190607.3724
2010-11-12 09:55:00,47.65,47.67,47.58,47.62,151515.15151515152,21.9446,21.9538,21.9123,21.9308,151515.1515
2010-11-12 10:00:00,47.63,47.65,47.58,47.61,135379.7717434081,21.9354,21.9446,21.9123,21.9262,135379.7717
2010-11-12 10:05:00,47.61,47.61,47.55,47.59,107175.65263019808,21.9262,21.9262,21.8985,21.917,107175.6526
2010-11-12 10:10:00,47.59,47.61,47.54,47.54,132624.950806769,21.917,21.9262,21.8939,21.8939,132624.9508
2010-11-12 10:15:00,47.54,47.74,47.54,47.67,183654.72910927457,21.8939,21.986,21.8939,21.9538,183654.7291
2010-11-12 10:20:00,47.64,47.67,47.54,47.63,140495.86776859505,21.94,21.9538,21.8939,21.9354,140495.8678
2010-11-12 10:25:00,47.64,47.65,47.53,47.54,138003.41073068345,21.94,21.9446,21.8893,21.8939,138003.4107
2010-11-12 10:30:00,47.54,47.59,47.48,47.54,145743.14574314575,21.8939,21.917,21.8663,21.8939,145743.1457
2010-11-12 10:35:00,47.54,47.58,47.45,47.52,238751.14784205693,21.8939,21.9123,21.8525,21.8847,238751.1478
2010-11-12 10:40:00,47.54,47.55,47.48,47.49,126328.21723730816,21.8939,21.8985,21.8663,21.8709,126328.2172
2010-11-12 10:45:00,47.49,47.54,47.42,47.46,90515.5450609996,21.8709,21.8939,21.8387,21.8571,90515.5451
2010-11-12 10:50:00,47.45,47.46,47.37,47.38,138659.3204775023,21.8525,21.8571,21.8156,21.8202,138659.3205
2010-11-12 10:55:00,47.38,47.42,47.34,47.34,124885.21579430671,21.8202,21.8387,21.8018,21.8018,124885.2158
2010-11-12 11:00:00,47.33,47.39,47.32,47.38,84481.1753902663,21.7972,21.8248,21.7926,21.8202,84481.1754
2010-11-12 11:05:00,47.39,47.42,47.32,47.33,125672.30749048931,21.8248,21.8387,21.7926,21.7972,125672.3075
2010-11-12 11:10:00,47.34,47.4,47.32,47.38,55096.41873278237,21.8018,21.8295,21.7926,21.8202,55096.4187
2010-11-12 11:15:00,47.38,47.42,47.35,47.38,120162.66561721108,21.8202,21.8387,21.8064,21.8202,120162.6656
2010-11-12 11:20:00,47.38,47.46,47.38,47.45,78184.44182080546,21.8202,21.8571,21.8202,21.8525,78184.4418
2010-11-12 11:25:00,47.45,47.48,47.42,47.43,124622.85189557917,21.8525,21.8663,21.8387,21.8433,124622.8519
2010-11-12 11:30:00,47.44,47.45,47.39,47.4,63754.42739079103,21.8479,21.8525,21.8248,21.8295,63754.4274
2010-11-12 11:35:00,47.41,47.41,47.38,47.38,44470.6808343172,21.8341,21.8341,21.8202,21.8202,44470.6808
2010-11-12 11:40:00,47.39,47.45,47.38,47.42,76872.62232716779,21.8248,21.8525,21.8202,21.8387,76872.6223
2010-11-12 11:45:00,47.43,47.43,47.34,47.34,118982.02807293716,21.8433,21.8433,21.8018,21.8018,118982.0281
2010-11-12 11:50:00,47.35,47.35,47.29,47.32,146792.6013380559,21.8064,21.8064,21.7788,21.7926,146792.6013
2010-11-12 11:55:00,47.33,47.33,47.28,47.29,111111.11111111112,21.7972,21.7972,21.7742,21.7788,111111.1111
2010-11-12 12:00:00,47.29,47.31,47.22,47.28,154794.7002492457,21.7788,21.788,21.7466,21.7742,154794.7002
2010-11-12 12:05:00,47.28,47.34,47.28,47.31,66640.43027679392,21.7742,21.8018,21.7742,21.788,66640.4303
2010-11-12 12:10:00,47.31,47.36,47.27,47.31,108749.8360225633,21.788,21.811,21.7696,21.788,108749.836
2010-11-12 12:15:00,47.31,47.32,47.22,47.23,72018.89020070838,21.788,21.7926,21.7466,21.7512,72018.8902
2010-11-12 12:20:00,47.22,47.23,47.14,47.18,143644.23455332546,21.7466,21.7512,21.7097,21.7281,143644.2346
2010-11-12 12:25:00,47.18,47.23,47.15,47.15,104158.46779483143,21.7281,21.7512,21.7143,21.7143,104158.4678
2010-11-12 12:30:00,47.14,47.23,47.13,47.13,105601.46923783288,21.7097,21.7512,21.7051,21.7051,105601.4692
2010-11-12 12:35:00,47.13,47.25,47.12,47.21,113078.84035156763,21.7051,21.7604,21.7005,21.742,113078.8404
2010-11-12 12:40:00,47.2,47.23,47.15,47.18,76085.53063098517,21.7373,21.7512,21.7143,21.7281,76085.5306
2010-11-12 12:45:00,47.18,47.19,47.13,47.14,107306.83457956184,21.7281,21.7327,21.7051,21.7097,107306.8346
2010-11-12 12:50:00,47.14,47.16,47.08,47.16,188902.00708382527,21.7097,21.7189,21.6821,21.7189,188902.0071
2010-11-12 12:55:00,47.16,47.2,47.13,47.17,151515.15151515152,21.7189,21.7373,21.7051,21.7235,151515.1515
2010-11-12 13:00:00,47.17,47.2,47.13,47.19,183392.36521054705,21.7235,21.7373,21.7051,21.7327,183392.3652
2010-11-12 13:05:00,47.18,47.22,47.12,47.13,91958.54650400105,21.7281,21.7466,21.7005,21.7051,91958.5465
2010-11-12 13:10:00,47.14,47.16,47.11,47.13,83431.71979535616,21.7097,21.7189,21.6959,21.7051,83431.7198
2010-11-12 13:15:00,47.13,47.21,47.13,47.16,81070.44470680834,21.7051,21.742,21.7051,21.7189,81070.4447
2010-11-12 13:20:00,47.16,47.19,47.09,47.15,62311.42594778958,21.7189,21.7327,21.6867,21.7143,62311.4259
2010-11-12 13:25:00,47.14,47.21,47.12,47.17,67821.06782106782,21.7097,21.742,21.7005,21.7235,67821.0678
2010-11-12 13:30:00,47.18,47.23,47.16,47.22,74380.1652892562,21.7281,21.7512,21.7189,21.7466,74380.1653
2010-11-12 13:35:00,47.21,47.25,47.2,47.22,52210.41584677949,21.742,21.7604,21.7373,21.7466,52210.4158
2010-11-12 13:40:00,47.23,47.31,47.22,47.27,93139.18404827495,21.7512,21.788,21.7466,21.7696,93139.184
2010-11-12 13:45:00,47.27,47.29,47.25,47.28,120949.75731339368,21.7696,21.7788,21.7604,21.7742,120949.7573
2010-11-12 13:50:00,47.29,47.32,47.25,47.25,53391.05339105339,21.7788,21.7926,21.7604,21.7604,53391.0534
2010-11-12 13:55:00,47.26,47.27,47.2,47.23,139052.8663255936,21.765,21.7696,21.7373,21.7512,139052.8663
2010-11-12 14:00:00,47.23,47.24,47.19,47.22,82513.4461498098,21.7512,21.7558,21.7327,21.7466,82513.4461
2010-11-12 14:05:00,47.22,47.25,47.18,47.24,112554.11255411257,21.7466,21.7604,21.7281,21.7558,112554.1126
2010-11-12 14:10:00,47.24,47.25,47.2,47.22,103371.37609864883,21.7558,21.7604,21.7373,21.7466,103371.3761
2010-11-12 14:15:00,47.22,47.31,47.22,47.3,79627.4432638069,21.7466,21.788,21.7466,21.7834,79627.4433
2010-11-12 14:20:00,47.3,47.32,47.29,47.29,90515.5450609996,21.7834,21.7926,21.7788,21.7788,90515.5451
2010-11-12 14:25:00,47.29,47.3,47.22,47.24,112160.56670602126,21.7788,21.7834,21.7466,21.7558,112160.5667
2010-11-12 14:30:00,47.24,47.27,47.19,47.27,116227.20713629804,21.7558,21.7696,21.7327,21.7696,116227.2071
2010-11-12 14:35:00,47.27,47.3,47.23,47.29,54440.50898596353,21.7696,21.7834,21.7512,21.7788,54440.509
2010-11-12 14:40:00,47.29,47.29,47.23,47.25,80808.0808080808,21.7788,21.7788,21.7512,21.7604,80808.0808
2010-11-12 14:45:00,47.25,47.36,47.24,47.36,80676.89885871705,21.7604,21.811,21.7558,21.811,80676.8989
2010-11-12 14:50:00,47.35,47.42,47.35,47.42,74117.80139052866,21.8064,21.8387,21.8064,21.8387,74117.8014
2010-11-12 14:55:00,47.41,47.42,47.36,47.38,110717.56526301982,21.8341,21.8387,21.811,21.8202,110717.5653
2010-11-12 15:00:00,47.38,47.43,47.34,47.42,116227.20713629804,21.8202,21.8433,21.8018,21.8387,116227.2071
2010-11-12 15:05:00,47.42,47.5,47.41,47.45,194149.285058376,21.8387,21.8755,21.8341,21.8525,194149.2851
2010-11-12 15:10:00,47.45,47.45,47.41,47.41,71494.16240325331,21.8525,21.8525,21.8341,21.8341,71494.1624
2010-11-12 15:15:00,47.41,47.47,47.37,47.45,70707.07070707071,21.8341,21.8617,21.8156,21.8525,70707.0707
2010-11-12 15:20:00,47.46,47.5,47.4,47.45,139184.04827495737,21.8571,21.8755,21.8295,21.8525,139184.0483
2010-11-12 15:25:00,47.44,47.47,47.4,47.42,251738.16082907,21.8479,21.8617,21.8295,21.8387,251738.1608
2010-11-12 15:30:00,47.42,47.47,47.42,47.46,249114.52184179457,21.8387,21.8617,21.8387,21.8571,249114.5218
2010-11-12 15:35:00,47.46,47.51,47.45,47.49,337137.6098648826,21.8571,21.8801,21.8525,21.8709,337137.6099
2010-11-12 15:40:00,47.5,47.51,47.43,47.45,253705.89006952645,21.8755,21.8801,21.8433,21.8525,253705.8901
2010-11-12 15:45:00,47.45,47.53,47.45,47.51,339498.88495343045,21.8525,21.8893,21.8525,21.8801,339498.885
2010-11-12 15:50:00,47.51,47.55,47.48,47.49,333989.2430801522,21.8801,21.8985,21.8663,21.8709,333989.2431
2010-11-12 15:55:00,47.49,47.59,47.49,47.58,474091.565000656,21.8709,21.917,21.8709,21.9123,474091.565
2010-11-15 09:30:00,47.6,47.68,47.53,47.57,217762.03594385413,21.9216,21.9584,21.8893,21.9077,217762.0359
2010-11-15 09:35:00,47.54,47.64,47.54,47.6,203856.7493112948,21.8939,21.94,21.8939,21.9216,203856.7493
2010-11-15 09:40:00,47.59,47.64,47.51,47.64,172241.8995146268,21.917,21.94,21.8801,21.94,172241.8995
2010-11-15 09:45:00,47.64,47.64,47.51,47.54,168699.98688180506,21.94,21.94,21.8801,21.8939,168699.9869
2010-11-15 09:50:00,47.54,47.6,47.51,47.51,98386.46202282568,21.8939,21.9216,21.8801,21.8801,98386.462
2010-11-15 09:55:00,47.51,47.61,47.51,47.54,99829.46346582712,21.8801,21.9262,21.8801,21.8939,99829.4635
2010-11-15 10:00:00,47.55,47.57,47.51,47.52,107569.1984782894,21.8985,21.9077,21.8801,21.8847,107569.1985
2010-11-15 10:05:00,47.51,47.54,47.48,47.49,116883.11688311688,21.8801,21.8939,21.8663,21.8709,116883.1169
2010-11-15 10:10:00,47.48,47.51,47.43,47.48,171061.26197035288,21.8663,21.8801,21.8433,21.8663,171061.262
2010-11-15 10:15:00,47.48,47.5,47.45,47.48,120293.84756657484,21.8663,21.8755,21.8525,21.8663,120293.8476
2010-11-15 10:20:00,47.48,47.51,47.47,47.49,151777.51541387907,21.8663,21.8801,21.8617,21.8709,151777.5154
2010-11-15 10:25:00,47.49,47.52,47.45,47.45,175783.8121474485,21.8709,21.8847,21.8525,21.8525,175783.8121
2010-11-15 10:30:00,47.46,47.49,47.46,47.48,69657.61511216057,21.8571,21.8709,21.8571,21.8663,69657.6151
2010-11-15 10:35:00,47.48,47.51,47.47,47.48,136822.77318640955,21.8663,21.8801,21.8617,21.8663,136822.7732
2010-11-15 10:40:00,47.48,47.51,47.46,47.47,111111.11111111112,21.8663,21.8801,21.8571,21.8617,111111.1111
2010-11-15 10:45:00,47.45,47.48,47.44,47.47,129214.22012331104,21.8525,21.8663,21.8479,21.8617,129214.2201
2010-11-15 10:50:00,47.47,47.48,47.38,47.4,217893.2178932179,21.8617,21.8663,21.8202,21.8295,217893.2179
2010-11-15 10:55:00,47.39,47.44,47.38,47.43,154794.7002492457,21.8248,21.8479,21.8202,21.8433,154794.7002
2010-11-15 11:00:00,47.43,47.47,47.35,47.35,83694.0836940837,21.8433,21.8617,21.8064,21.8064,83694.0837
2010-11-15 11:05:00,47.35,47.38,47.32,47.34,164764.52840089204,21.8064,21.8202,21.7926,21.8018,164764.5284
2010-11-15 11:10:00,47.34,47.4,47.34,47.38,122786.30460448645,21.8018,21.8295,21.8018,21.8202,122786.3046
2010-11-15 11:15:00,47.38,47.42,47.35,47.41,73724.25554243736,21.8202,21.8387,21.8064,21.8341,73724.2555
2010-11-15 11:20:00,47.42,47.42,47.38,47.39,73068.34579561853,21.8387,21.8387,21.8202,21.8248,73068.3458
2010-11-15 11:25:00,47.38,47.42,47.38,47.39,126197.03528794438,21.8202,21.8387,21.8202,21.8248,126197.0353
2010-11-15 11:30:00,47.39,47.42,47.36,47.42,70182.34290961563,21.8248,21.8387,21.811,21.8387,70182.3429
2010-11-15 11:35:00,47.42,47.42,47.39,47.42,96287.5508330054,21.8387,21.8387,21.8248,21.8387,96287.5508
2010-11-15 11:40:00,47.41,47.51,47.41,47.49,124622.85189557917,21.8341,21.8801,21.8341,21.8709,124622.8519
2010-11-15 11:45:00,47.49,47.54,47.47,47.54,173816.082906992,21.8709,21.8939,21.8617,21.8939,173816.0829
2010-11-15 11:50:00,47.54,47.56,47.51,47.55,110455.20136429228,21.8939,21.9031,21.8801,21.8985,110455.2014
2010-11-15 11:55:00,47.55,47.55,47.52,47.53,64279.1551882461,21.8985,21.8985,21.8847,21.8893,64279.1552
2010-11-15 12:00:00,47.53,47.57,47.48,47.49,85005.90318772137,21.8893,21.9077,21.8663,21.8709,85005.9032
2010-11-15 12:05:00,47.49,47.51,47.48,47.48,42634.13354322445,21.8709,21.8801,21.8663,21.8663,42634.1335
2010-11-15 12:10:00,47.49,47.5,47.45,47.48,57195.32992260265,21.8709,21.8755,21.8525,21.8663,57195.3299
2010-11-15 12:15:00,47.48,47.51,47.43,47.5,101272.46490882857,21.8663,21.8801,21.8433,21.8755,101272.4649
2010-11-15 12:20:00,47.5,47.5,47.42,47.47,47881.41151777516,21.8755,21.8755,21.8387,21.8617,47881.4115
2010-11-15 12:25:00,47.46,47.51,47.46,47.48,80152.17106126198,21.8571,21.8801,21.8571,21.8663,80152.1711
2010-11-15 12:30:00,47.48,47.53,47.48,47.53,59163.059163059166,21.8663,21.8893,21.8663,21.8893,59163.0592
2010-11-15 12:35:00,47.53,47.55,47.51,47.54,112816.4764528401,21.8893,21.8985,21.8801,21.8939,112816.4765
2010-11-15 12:40:00,47.54,47.56,47.52,47.52,68214.61366915912,21.8939,21.9031,21.8847,21.8847,68214.6137
2010-11-15 12:45:00,47.52,47.55,47.52,47.53,64410.337137609866,21.8847,21.8985,21.8847,21.8893,64410.3371
2010-11-15 12:50:00,47.52,47.54,47.5,47.52,97599.37032664304,21.8847,21.8939,21.8755,21.8847,97599.3703
2010-11-15 12:55:00,47.53,47.53,47.49,47.51,47356.683720320085,21.8893,21.8893,21.8709,21.8801,47356.6837
2010-11-15 13:00:00,47.51,47.51,47.45,47.46,103502.5580480126,21.8801,21.8801,21.8525,21.8571,103502.558
2010-11-15 13:05:00,47.47,47.52,47.45,47.52,71887.70825134462,21.8617,21.8847,21.8525,21.8847,71887.7083
2010-11-15 13:10:00,47.52,47.56,47.5,47.54,48668.50321395776,21.8847,21.9031,21.8755,21.8939,48668.5032
2010-11-15 13:15:00,47.54,47.6,47.53,47.58,72937.16384625476,21.8939,21.9216,21.8893,21.9123,72937.1638
2010-11-15 13:20:00,47.58,47.6,47.57,47.6,109405.74576938212,21.9123,21.9216,21.9077,21.9216,109405.7458
2010-11-15 13:25:00,47.6,47.6,47.55,47.57,163583.89085661815,21.9216,21.9216,21.8985,21.9077,163583.8909
2010-11-15 13:30:00,47.57,47.58,47.56,47.57,39748.13065722157,21.9077,21.9123,21.9031,21.9077,39748.1307
2010-11-15 13:35:00,47.57,47.58,47.51,47.51,74117.80139052866,21.9077,21.9123,21.8801,21.8801,74117.8014
2010-11-15 13:40:00,47.52,47.56,47.51,47.55,187590.1875901876,21.8847,21.9031,21.8801,21.8985,187590.1876
2010-11-15 13:45:00,47.56,47.58,47.52,47.56,90121.99921290833,21.9031,21.9123,21.8847,21.9031,90121.9992
2010-11-15 13:50:00,47.57,47.57,47.53,47.57,56539.42017578382,21.9077,21.9077,21.8893,21.9077,56539.4202
2010-11-15 13:55:00,47.57,47.57,47.54,47.54,69132.8873147055,21.9077,21.9077,21.8939,21.8939,69132.8873
2010-11-15 14:00:00,47.54,47.58,47.54,47.55,108487.47212383576,21.8939,21.9123,21.8939,21.8985,108487.4721
2010-11-15 14:05:00,47.56,47.58,47.53,47.54,71756.52630198085,21.9031,21.9123,21.8893,21.8939,71756.5263
2010-11-15 14:10:00,47.53,47.57,47.52,47.54,89466.08946608947,21.8893,21.9077,21.8847,21.8939,89466.0895
2010-11-15 14:15:00,47.55,47.55,47.5,47.5,121736.84900957628,21.8985,21.8985,21.8755,21.8755,121736.849
2010-11-15 14:20:00,47.51,47.51,47.47,47.48,130526.0396169487,21.8801,21.8801,21.8617,21.8663,130526.0396
2010-11-15 14:25:00,47.48,47.49,47.45,47.48,155975.3377935196,21.8663,21.8709,21.8525,21.8663,155975.3378
2010-11-15 14:30:00,47.48,47.48,47.44,47.46,72018.89020070838,21.8663,21.8663,21.8479,21.8571,72018.8902
2010-11-15 14:35:00,47.46,47.5,47.42,47.49,114521.84179456907,21.8571,21.8755,21.8387,21.8709,114521.8418
2010-11-15 14:40:00,47.49,47.5,47.47,47.48,73330.70969434606,21.8709,21.8755,21.8617,21.8663,73330.7097
2010-11-15 14:45:00,47.49,47.53,47.48,47.49,63754.42739079103,21.8709,21.8893,21.8663,21.8709,63754.4274
2010-11-15 14:50:00,47.5,47.53,47.49,47.51,69001.70536534172,21.8755,21.8893,21.8709,21.8801,69001.7054
2010-11-15 14:55:00,47.51,47.53,47.49,47.51,99304.73566837204,21.8801,21.8893,21.8709,21.8801,99304.7357
2010-11-15 15:00:00,47.51,47.52,47.48,47.48,115308.93349075167,21.8801,21.8847,21.8663,21.8663,115308.9335
2010-11-15 15:05:00,47.48,47.48,47.44,47.48,96681.09668109668,21.8663,21.8663,21.8479,21.8663,96681.0967
2010-11-15 15:10:00,47.48,47.51,47.42,47.44,188114.91538764263,21.8663,21.8801,21.8387,21.8479,188114.9154
2010-11-15 15:15:00,47.44,47.44,47.35,47.42,308933.4907516726,21.8479,21.8479,21.8064,21.8387,308933.4908
2010-11-15 15:20:00,47.42,47.42,47.34,47.35,115046.56959202414,21.8387,21.8387,21.8018,21.8064,115046.5696
2010-11-15 15:25:00,47.34,47.45,47.34,47.44,188114.91538764263,21.8018,21.8525,21.8018,21.8479,188114.9154
2010-11-15 15:30:00,47.45,47.45,47.36,47.38,247540.33844942937,21.8525,21.8525,21.811,21.8202,247540.3384
2010-11-15 15:35:00,47.38,47.39,47.34,47.38,197166.4698937426,21.8202,21.8248,21.8018,21.8202,197166.4699
2010-11-15 15:40:00,47.39,47.42,47.35,47.35,131575.49521185886,21.8248,21.8387,21.8064,21.8064,131575.4952
2010-11-15 15:45:00,47.35,47.35,47.29,47.31,264200.44601862784,21.8064,21.8064,21.7788,21.788,264200.446
2010-11-15 15:50:00,47.31,47.34,47.28,47.29,174209.6287550833,21.788,21.8018,21.7742,21.7788,174209.6288
2010-11-15 15:55:00,47.29,47.37,47.28,47.29,340941.8863964319,21.7788,21.8156,21.7742,21.7788,340941.8864
2010-11-16 09:30:00,46.72,46.72,46.27,46.53,561327.5613275614,21.5163,21.5163,21.309,21.4288,561327.5613
2010-11-16 09:35:00,46.53,46.55,46.43,46.54,173291.35510953693,21.4288,21.438,21.3827,21.4334,173291.3551
2010-11-16 09:40:00,46.55,46.7,46.52,46.58,107438.01652892564,21.438,21.5071,21.4242,21.4518,107438.0165
2010-11-16 09:45:00,46.58,46.61,46.5,46.51,140495.86776859505,21.4518,21.4656,21.415,21.4196,140495.8678
2010-11-16 09:50:00,46.51,46.52,46.39,46.39,160697.88797061524,21.4196,21.4242,21.3643,21.3643,160697.888
2010-11-16 09:55:00,46.4,46.51,46.36,46.48,163977.43670470943,21.3689,21.4196,21.3505,21.4058,163977.4367
2010-11-16 10:00:00,46.48,46.52,46.41,46.5,150465.6959202414,21.4058,21.4242,21.3735,21.415,150465.6959
2010-11-16 10:05:00,46.51,46.52,46.46,46.49,149547.422274695,21.4196,21.4242,21.3965,21.4104,149547.4223
2010-11-16 10:10:00,46.49,46.53,46.46,46.53,78577.98766889676,21.4104,21.4288,21.3965,21.4288,78577.9877
2010-11-16 10:15:00,46.54,46.65,46.51,46.63,140758.23166732257,21.4334,21.484,21.4196,21.4748,140758.2317
2010-11-16 10:20:00,46.63,46.67,46.53,46.58,115308.93349075167,21.4748,21.4933,21.4288,21.4518,115308.9335
2010-11-16 10:25:00,46.58,46.65,46.54,46.65,215794.30670339763,21.4518,21.484,21.4334,21.484,215794.3067
2010-11-16 10:30:00,46.64,46.65,46.58,46.61,263150.9904237177,21.4794,21.484,21.4518,21.4656,263150.9904
2010-11-16 10:35:00,46.61,46.65,46.58,46.58,125541.12554112554,21.4656,21.484,21.4518,21.4518,125541.1255
2010-11-16 10:40:00,46.58,46.61,46.54,46.61,140758.23166732257,21.4518,21.4656,21.4334,21.4656,140758.2317
2010-11-16 10:45:00,46.61,46.64,46.53,46.61,115440.11544011543,21.4656,21.4794,21.4288,21.4656,115440.1154
2010-11-16 10:50:00,46.6,46.61,46.53,46.53,90384.36311163584,21.461,21.4656,21.4288,21.4288,90384.3631
2010-11-16 10:55:00,46.53,46.54,46.39,46.39,192706.28361537453,21.4288,21.4334,21.3643,21.3643,192706.2836
2010-11-16 11:00:00,46.4,46.45,46.38,46.42,203725.567361931,21.3689,21.3919,21.3597,21.3781,203725.5674
2010-11-16 11:05:00,46.42,46.45,46.27,46.29,228781.3196904106,21.3781,21.3919,21.309,21.3183,228781.3197
2010-11-16 11:10:00,46.28,46.35,46.23,46.29,177751.54138790502,21.3137,21.3459,21.2906,21.3183,177751.5414
2010-11-16 11:15:00,46.29,46.29,46.18,46.22,162665.61721107177,21.3183,21.3183,21.2676,21.286,162665.6172
2010-11-16 11:20:00,46.21,46.29,46.21,46.27,148629.14862914864,21.2814,21.3183,21.2814,21.309,148629.1486
2010-11-16 11:25:00,46.28,46.36,46.27,46.32,115964.84323757052,21.3137,21.3505,21.309,21.3321,115964.8432
2010-11-16 11:30:00,46.32,46.41,46.32,46.35,161222.61576807033,21.3321,21.3735,21.3321,21.3459,161222.6158
2010-11-16 11:35:00,46.36,46.42,46.31,46.41,112685.29450347633,21.3505,21.3781,21.3275,21.3735,112685.2945
2010-11-16 11:40:00,46.41,46.41,46.2,46.2,154663.51829988195,21.3735,21.3735,21.2768,21.2768,154663.5183
2010-11-16 11:45:00,46.2,46.26,46.17,46.23,191000.9182736456,21.2768,21.3044,21.263,21.2906,191000.9183
2010-11-16 11:50:00,46.22,46.3,46.21,46.3,93270.36599763871,21.286,21.3229,21.2814,21.3229,93270.366
2010-11-16 11:55:00,46.29,46.35,46.26,46.35,119244.3919716647,21.3183,21.3459,21.3044,21.3459,119244.392
2010-11-16 12:00:00,46.35,46.38,46.32,46.32,110717.56526301982,21.3459,21.3597,21.3321,21.3321,110717.5653
2010-11-16 12:05:00,46.32,46.36,46.26,46.32,70969.43460579825,21.3321,21.3505,21.3044,21.3321,70969.4346
2010-11-16 12:10:00,46.32,46.32,46.19,46.29,122261.57680703136,21.3321,21.3321,21.2722,21.3183,122261.5768
2010-11-16 12:15:00,46.29,46.32,46.23,46.23,69395.25121343303,21.3183,21.3321,21.2906,21.2906,69395.2512
2010-11-16 12:20:00,46.24,46.31,46.19,46.22,153089.33490751672,21.2952,21.3275,21.2722,21.286,153089.3349
2010-11-16 12:25:00,46.22,46.27,46.2,46.23,140889.41361668636,21.286,21.309,21.2768,21.2906,140889.4136
2010-11-16 12:30:00,46.23,46.23,46.16,46.17,186016.0041978224,21.2906,21.2906,21.2584,21.263,186016.0042
2010-11-16 12:35:00,46.17,46.5,46.12,46.25,565525.3837072019,21.263,21.415,21.24,21.2998,565525.3837
2010-11-16 12:40:00,46.26,46.31,46.23,46.28,209366.391184573,21.3044,21.3275,21.2906,21.3137,209366.3912
2010-11-16 12:45:00,46.27,46.27,46.13,46.15,99960.64541519088,21.309,21.309,21.2446,21.2538,99960.6454
2010-11-16 12:50:00,46.16,46.24,46.13,46.22,87760.7241243605,21.2584,21.2952,21.2446,21.286,87760.7241
2010-11-16 12:55:00,46.22,46.25,46.19,46.25,87629.54217499672,21.286,21.2998,21.2722,21.2998,87629.5422
2010-11-16 13:00:00,46.24,46.25,46.16,46.18,92220.9104027286,21.2952,21.2998,21.2584,21.2676,92220.9104
2010-11-16 13:05:00,46.18,46.2,46.12,46.2,61261.97035287945,21.2676,21.2768,21.24,21.2768,61261.9704
2010-11-16 13:10:00,46.2,46.21,46.16,46.19,66115.70247933884,21.2768,21.2814,21.2584,21.2722,66115.7025
2010-11-16 13:15:00,46.19,46.2,46.12,46.2,70838.25265643447,21.2722,21.2768,21.24,21.2768,70838.2527
2010-11-16 13:20:00,46.2,46.24,46.16,46.22,63229.69959333596,21.2768,21.2952,21.2584,21.286,63229.6996
2010-11-16 13:25:00,46.22,46.31,46.21,46.29,70313.5248589794,21.286,21.3275,21.2814,21.3183,70313.5249
2010-11-16 13:30:00,46.29,46.35,46.26,46.31,70182.34290961563,21.3183,21.3459,21.3044,21.3275,70182.3429
2010-11-16 13:35:00,46.31,46.43,46.3,46.43,59031.8772136954,21.3275,21.3827,21.3229,21.3827,59031.8772
2010-11-16 13:40:00,46.43,46.44,46.39,46.4,55358.78263150991,21.3827,21.3873,21.3643,21.3689,55358.7826
2010-11-16 13:45:00,46.4,46.4,46.28,46.3,85137.08513708515,21.3689,21.3689,21.3137,21.3229,85137.0851
2010-11-16 13:50:00,46.31,46.44,46.31,46.44,56539.42017578382,21.3275,21.3873,21.3275,21.3873,56539.4202
2010-11-16 13:55:00,46.44,46.48,46.41,46.45,57326.51187196642,21.3873,21.4058,21.3735,21.3919,57326.5119
2010-11-16 14:00:00,46.44,46.45,46.32,46.35,91171.45480781845,21.3873,21.3919,21.3321,21.3459,91171.4548
2010-11-16 14:05:00,46.36,46.36,46.29,46.32,53391.05339105339,21.3505,21.3505,21.3183,21.3321,53391.0534
2010-11-16 14:10:00,46.32,46.39,46.32,46.37,75560.8028335301,21.3321,21.3643,21.3321,21.3551,75560.8028
2010-11-16 14:15:00,46.37,46.4,46.31,46.33,67296.34002361275,21.3551,21.3689,21.3275,21.3367,67296.34
2010-11-16 14:20:00,46.33,46.4,46.29,46.3,106519.74288337924,21.3367,21.3689,21.3183,21.3229,106519.7429
2010-11-16 14:25:00,46.29,46.29,46.23,46.25,125147.57969303423,21.3183,21.3183,21.2906,21.2998,125147.5797
2010-11-16 14:30:00,46.25,46.28,46.23,46.26,65197.42883379247,21.2998,21.3137,21.2906,21.3044,65197.4288
2010-11-16 14:35:00,46.27,46.27,46.16,46.19,138921.68437622982,21.309,21.309,21.2584,21.2722,138921.6844
2010-11-16 14:40:00,46.2,46.22,46.13,46.2,106126.19703528794,21.2768,21.286,21.2446,21.2768,106126.197
2010-11-16 14:45:00,46.2,46.26,46.19,46.25,66640.43027679392,21.2768,21.3044,21.2722,21.2998,66640.4303
2010-11-16 14:50:00,46.26,46.32,46.24,46.29,111767.02085792997,21.3044,21.3321,21.2952,21.3183,111767.0209
2010-11-16 14:55:00,46.29,46.36,46.28,46.29,94713.36744064016,21.3183,21.3505,21.3137,21.3183,94713.3674
2010-11-16 15:00:00,46.29,46.37,46.29,46.31,83825.26564344746,21.3183,21.3551,21.3183,21.3275,83825.2656
2010-11-16 15:05:00,46.32,46.32,46.27,46.3,87104.81437754165,21.3321,21.3321,21.309,21.3229,87104.8144
2010-11-16 15:10:00,46.3,46.32,46.23,46.26,107962.74432638068,21.3229,21.3321,21.2906,21.3044,107962.7443
2010-11-16 15:15:00,46.26,46.26,46.12,46.16,355765.4466745376,21.3044,21.3044,21.24,21.2584,355765.4467
2010-11-16 15:20:00,46.16,46.23,46.15,46.22,139839.9580217762,21.2584,21.2906,21.2538,21.286,139839.958
2010-11-16 15:25:00,46.22,46.26,46.2,46.21,186409.5500459137,21.286,21.3044,21.2768,21.2814,186409.55
2010-11-16 15:30:00,46.21,46.24,46.2,46.22,233110.32401941493,21.2814,21.2952,21.2768,21.286,233110.324
2010-11-16 15:35:00,46.22,46.27,46.2,46.26,245966.15505706417,21.286,21.309,21.2768,21.3044,245966.1551
2010-11-16 15:40:00,46.26,46.4,46.26,46.39,289256.19834710745,21.3044,21.3689,21.3044,21.3643,289256.1983
2010-11-16 15:45:00,46.39,46.54,46.39,46.52,552931.9165682802,21.3643,21.4334,21.3643,21.4242,552931.9166
2010-11-16 15:50:00,46.51,46.53,46.47,46.5,362586.9080414535,21.4196,21.4288,21.4012,21.415,362586.908
2010-11-16 15:55:00,46.5,46.5,46.42,46.45,867506.2311425948,21.415,21.415,21.3781,21.3919,867506.2311
2010-11-17 09:30:00,46.46,46.47,46.25,46.34,126721.76308539943,21.3965,21.4012,21.2998,21.3413,126721.7631
2010-11-17 09:35:00,46.32,46.44,46.32,46.42,156893.61143906598,21.3321,21.3873,21.3321,21.3781,156893.6114
2010-11-17 09:40:00,46.43,46.54,46.38,46.39,167650.53128689493,21.3827,21.4334,21.3597,21.3643,167650.5313
2010-11-17 09:45:00,46.39,46.58,46.33,46.56,151908.69736324283,21.3643,21.4518,21.3367,21.4426,151908.6974
2010-11-17 09:50:00,46.56,46.58,46.45,46.55,145874.3276925095,21.4426,21.4518,21.3919,21.438,145874.3277
2010-11-17 09:55:00,46.55,46.57,46.45,46.55,97599.37032664304,21.438,21.4472,21.3919,21.438,97599.3703
2010-11-17 10:00:00,46.55,46.62,46.53,46.61,80020.9891118982,21.438,21.4702,21.4288,21.4656,80020.9891
2010-11-17 10:05:00,46.61,46.62,46.52,46.6,151383.96956578776,21.4656,21.4702,21.4242,21.461,151383.9696
2010-11-17 10:10:00,46.6,46.65,46.54,46.65,51816.86999868818,21.461,21.484,21.4334,21.484,51816.87
2010-11-17 10:15:00,46.65,46.68,46.61,46.63,122261.57680703136,21.484,21.4979,21.4656,21.4748,122261.5768
2010-11-17 10:20:00,46.63,46.69,46.63,46.63,80020.9891118982,21.4748,21.5025,21.4748,21.4748,80020.9891
2010-11-17 10:25:00,46.65,46.68,46.61,46.63,63885.6093401548,21.484,21.4979,21.4656,21.4748,63885.6093
2010-11-17 10:30:00,46.64,46.73,46.61,46.7,200708.38252656435,21.4794,21.5209,21.4656,21.5071,200708.3825
2010-11-17 10:35:00,46.71,46.71,46.64,46.67,104158.46779483143,21.5117,21.5117,21.4794,21.4933,104158.4678
2010-11-17 10:40:00,46.66,46.68,46.61,46.67,130788.40351567624,21.4887,21.4979,21.4656,21.4933,130788.4035
2010-11-17 10:45:00,46.68,46.74,46.68,46.71,110324.01941492852,21.4979,21.5255,21.4979,21.5117,110324.0194
2010-11-17 10:50:00,46.71,46.81,46.71,46.78,118063.7544273908,21.5117,21.5577,21.5117,21.5439,118063.7544
2010-11-17 10:55:00,46.79,46.83,46.66,46.74,148104.42083169357,21.5485,21.5669,21.4887,21.5255,148104.4208
2010-11-17 11:00:00,46.74,46.84,46.71,46.82,144693.69014823562,21.5255,21.5716,21.5117,21.5623,144693.6901
2010-11-17 11:05:00,46.81,46.82,46.71,46.77,88023.08802308803,21.5577,21.5623,21.5117,21.5393,88023.088
2010-11-17 11:10:00,46.77,46.84,46.74,46.75,87629.54217499672,21.5393,21.5716,21.5255,21.5301,87629.5422
2010-11-17 11:15:00,46.75,46.79,46.71,46.74,80808.0808080808,21.5301,21.5485,21.5117,21.5255,80808.0808
2010-11-17 11:20:00,46.73,46.76,46.71,46.74,77134.98622589532,21.5209,21.5347,21.5117,21.5255,77134.9862
2010-11-17 11:25:00,46.74,46.76,46.72,46.74,74642.52918798373,21.5255,21.5347,21.5163,21.5255,74642.5292
2010-11-17 11:30:00,46.74,46.75,46.71,46.74,63754.42739079103,21.5255,21.5301,21.5117,21.5255,63754.4274
2010-11-17 11:35:00,46.74,46.77,46.71,46.73,38829.8570116752,21.5255,21.5393,21.5117,21.5209,38829.857
2010-11-17 11:40:00,46.74,46.77,46.71,46.74,43552.40718877083,21.5255,21.5393,21.5117,21.5255,43552.4072
2010-11-17 11:45:00,46.73,46.74,46.65,46.67,80152.17106126198,21.5209,21.5255,21.484,21.4933,80152.1711
2010-11-17 11:50:00,46.67,46.74,46.66,46.73,80939.26275744458,21.4933,21.5255,21.4887,21.5209,80939.2628
2010-11-17 11:55:00,46.73,46.75,46.71,46.71,52735.14364423456,21.5209,21.5301,21.5117,21.5117,52735.1436
2010-11-17 12:00:00,46.71,46.73,46.67,46.68,52079.23389741572,21.5117,21.5209,21.4933,21.4979,52079.2339
2010-11-17 12:05:00,46.68,46.68,46.61,46.61,39223.402859766495,21.4979,21.4979,21.4656,21.4656,39223.4029
2010-11-17 12:10:00,46.62,46.67,46.61,46.64,42765.31549258822,21.4702,21.4933,21.4656,21.4794,42765.3155
2010-11-17 12:15:00,46.64,46.65,46.56,46.58,58638.33136560409,21.4794,21.484,21.4426,21.4518,58638.3314
2010-11-17 12:20:00,46.58,46.64,46.58,46.62,75167.25698543881,21.4518,21.4794,21.4518,21.4702,75167.257
2010-11-17 12:25:00,46.63,46.64,46.56,46.61,43552.40718877083,21.4748,21.4794,21.4426,21.4656,43552.4072
2010-11-17 12:30:00,46.61,46.61,46.54,46.57,30171.848353666537,21.4656,21.4656,21.4334,21.4472,30171.8484
2010-11-17 12:35:00,46.57,46.62,46.56,46.58,69657.61511216057,21.4472,21.4702,21.4426,21.4518,69657.6151
2010-11-17 12:40:00,46.57,46.61,46.55,46.61,40404.0404040404,21.4472,21.4656,21.438,21.4656,40404.0404
2010-11-17 12:45:00,46.61,46.65,46.59,46.63,54571.6909353273,21.4656,21.484,21.4564,21.4748,54571.6909
2010-11-17 12:50:00,46.63,46.65,46.61,46.63,32926.669290305654,21.4748,21.484,21.4656,21.4748,32926.6693
2010-11-17 12:55:00,46.62,46.65,46.61,46.61,43027.67939131576,21.4702,21.484,21.4656,21.4656,43027.6794
2010-11-17 13:00:00,46.61,46.61,46.57,46.58,32926.669290305654,21.4656,21.4656,21.4472,21.4518,32926.6693
2010-11-17 13:05:00,46.59,46.63,46.58,46.62,42240.58769513315,21.4564,21.4748,21.4518,21.4702,42240.5877
2010-11-17 13:10:00,46.63,46.65,46.61,46.62,44601.86278368097,21.4748,21.484,21.4656,21.4702,44601.8628
2010-11-17 13:15:00,46.62,46.67,46.61,46.65,42109.405745769385,21.4702,21.4933,21.4656,21.484,42109.4057
2010-11-17 13:20:00,46.65,46.7,46.65,46.66,59556.60501115047,21.484,21.5071,21.484,21.4887,59556.605
2010-11-17 13:25:00,46.66,46.72,46.66,46.71,49849.14075823167,21.4887,21.5163,21.4887,21.5117,49849.1408
2010-11-17 13:30:00,46.71,46.73,46.65,46.66,102190.73855437493,21.5117,21.5209,21.484,21.4887,102190.7386
2010-11-17 13:35:00,46.66,46.68,46.62,46.63,45913.68227731864,21.4887,21.4979,21.4702,21.4748,45913.6823
2010-11-17 13:40:00,46.63,46.63,46.52,46.52,141545.3233635052,21.4748,21.4748,21.4242,21.4242,141545.3234
2010-11-17 13:45:00,46.52,46.55,46.5,46.53,87760.7241243605,21.4242,21.438,21.415,21.4288,87760.7241
2010-11-17 13:50:00,46.54,46.58,46.52,46.53,51160.96025186934,21.4334,21.4518,21.4242,21.4288,51160.9603
2010-11-17 13:55:00,46.54,46.59,46.54,46.58,46044.86422668241,21.4334,21.4564,21.4334,21.4518,46044.8642
2010-11-17 14:00:00,46.58,46.65,46.58,46.63,48537.32126459399,21.4518,21.484,21.4518,21.4748,48537.3213
2010-11-17 14:05:00,46.64,46.65,46.58,46.62,55489.96458087368,21.4794,21.484,21.4518,21.4702,55489.9646
2010-11-17 14:10:00,46.62,46.63,46.56,46.57,55752.32847960121,21.4702,21.4748,21.4426,21.4472,55752.3285
2010-11-17 14:15:00,46.57,46.59,46.54,46.55,47750.229568411385,21.4472,21.4564,21.4334,21.438,47750.2296
2010-11-17 14:20:00,46.55,46.55,46.5,46.55,108487.47212383576,21.438,21.438,21.415,21.438,108487.4721
2010-11-17 14:25:00,46.55,46.57,46.53,46.55,70575.88875770694,21.438,21.4472,21.4288,21.438,70575.8888
2010-11-17 14:30:00,46.55,46.6,46.54,46.58,52735.14364423456,21.438,21.461,21.4334,21.4518,52735.1436
2010-11-17 14:35:00,46.58,46.62,46.55,46.61,74904.89308671126,21.4518,21.4702,21.438,21.4656,74904.8931
2010-11-17 14:40:00,46.61,46.62,46.59,46.6,35419.12632821724,21.4656,21.4702,21.4564,21.461,35419.1263
2010-11-17 14:45:00,46.6,46.61,46.55,46.56,40010.4945559491,21.461,21.4656,21.438,21.4426,40010.4946
2010-11-17 14:50:00,46.57,46.57,46.46,46.46,151646.33346451528,21.4472,21.4472,21.3965,21.3965,151646.3335
2010-11-17 14:55:00,46.47,46.5,46.45,46.47,110061.65551620098,21.4012,21.415,21.3919,21.4012,110061.6555
2010-11-17 15:00:00,46.47,46.51,46.46,46.49,129607.76597140236,21.4012,21.4196,21.3965,21.4104,129607.766
2010-11-17 15:05:00,46.5,46.53,46.43,46.45,128951.8562245835,21.415,21.4288,21.3827,21.3919,128951.8562
2010-11-17 15:10:00,46.45,46.48,46.39,46.39,114521.84179456907,21.3919,21.4058,21.3643,21.3643,114521.8418
2010-11-17 15:15:00,46.39,46.43,46.36,46.43,171585.98976780794,21.3643,21.3827,21.3505,21.3827,171585.9898
2010-11-17 15:20:00,46.43,46.44,46.37,46.37,160041.9782237964,21.3827,21.3873,21.3551,21.3551,160041.9782
2010-11-17 15:25:00,46.37,46.37,46.23,46.25,254361.79981634527,21.3551,21.3551,21.2906,21.2998,254361.7998
2010-11-17 15:30:00,46.26,46.39,46.26,46.38,111767.02085792997,21.3044,21.3643,21.3044,21.3597,111767.0209
2010-11-17 15:35:00,46.39,46.41,46.37,46.39,78971.53351698807,21.3643,21.3735,21.3551,21.3643,78971.5335
2010-11-17 15:40:00,46.39,46.4,46.35,46.37,168831.16883116885,21.3643,21.3689,21.3459,21.3551,168831.1688
2010-11-17 15:45:00,46.38,46.46,46.38,46.45,215138.3969565788,21.3597,21.3965,21.3597,21.3919,215138.397
2010-11-17 15:50:00,46.45,46.47,46.44,46.47,251082.25108225108,21.3919,21.4012,21.3873,21.4012,251082.2511
2010-11-17 15:55:00,46.47,46.47,46.34,46.36,816738.8167388168,21.4012,21.4012,21.3413,21.3505,816738.8167
2010-11-18 09:30:00,47.0,47.08,46.89,47.06,171454.80781844418,21.6452,21.6821,21.5946,21.6729,171454.8078
2010-11-18 09:35:00,47.06,47.09,47.03,47.04,123966.94214876034,21.6729,21.6867,21.6591,21.6637,123966.9421
2010-11-18 09:40:00,47.03,47.05,46.92,47.03,114653.02374393283,21.6591,21.6683,21.6084,21.6591,114653.0237
2010-11-18 09:45:00,47.03,47.19,47.03,47.16,88154.26997245179,21.6591,21.7327,21.6591,21.7189,88154.27
2010-11-18 09:50:00,47.16,47.18,46.97,46.97,213039.4857667585,21.7189,21.7281,21.6314,21.6314,213039.4858
2010-11-18 09:55:00,46.97,47.07,46.9,47.02,355634.2647251738,21.6314,21.6775,21.5992,21.6544,355634.2647
2010-11-18 10:00:00,47.02,47.29,47.02,47.17,429752.0661157025,21.6544,21.7788,21.6544,21.7235,429752.0661
2010-11-18 10:05:00,47.16,47.32,47.15,47.29,198740.65328610784,21.7189,21.7926,21.7143,21.7788,198740.6533
2010-11-18 10:10:00,47.28,47.4,47.28,47.32,200183.6547291093,21.7742,21.8295,21.7742,21.7926,200183.6547
2010-11-18 10:15:00,47.32,47.42,47.27,47.3,159648.4323757051,21.7926,21.8387,21.7696,21.7834,159648.4324
2010-11-18 10:20:00,47.31,47.31,47.15,47.15,179981.63452708907,21.788,21.788,21.7143,21.7143,179981.6345
2010-11-18 10:25:00,47.15,47.26,47.1,47.24,142332.4150596878,21.7143,21.765,21.6913,21.7558,142332.4151
2010-11-18 10:30:00,47.24,47.24,47.15,47.21,116751.93493375312,21.7558,21.7558,21.7143,21.742,116751.9349
2010-11-18 10:35:00,47.22,47.26,47.19,47.2,53784.59923914469,21.7466,21.765,21.7327,21.7373,53784.5992
2010-11-18 10:40:00,47.2,47.22,47.16,47.18,62311.42594778958,21.7373,21.7466,21.7189,21.7281,62311.4259
2010-11-18 10:45:00,47.17,47.25,47.15,47.23,56277.05627705628,21.7235,21.7604,21.7143,21.7512,56277.0563
2010-11-18 10:50:00,47.24,47.25,47.16,47.17,85268.2670864489,21.7558,21.7604,21.7189,21.7235,85268.2671
2010-11-18 10:55:00,47.16,47.19,47.14,47.17,76347.89452971272,21.7189,21.7327,21.7097,21.7235,76347.8945
2010-11-18 11:00:00,47.17,47.25,47.17,47.23,84481.1753902663,21.7235,21.7604,21.7235,21.7512,84481.1754
2010-11-18 11:05:00,47.24,47.24,47.14,47.15,73461.89164370982,21.7558,21.7558,21.7097,21.7143,73461.8916
2010-11-18 11:10:00,47.15,47.25,47.15,47.23,51816.86999868818,21.7143,21.7604,21.7143,21.7512,51816.87
2010-11-18 11:15:00,47.23,47.26,47.21,47.24,136166.86343959073,21.7512,21.765,21.742,21.7558,136166.8634
2010-11-18 11:20:00,47.25,47.25,47.22,47.22,136429.22733831825,21.7604,21.7604,21.7466,21.7466,136429.2273
2010-11-18 11:25:00,47.22,47.22,47.16,47.19,27548.209366391184,21.7466,21.7466,21.7189,21.7327,27548.2094
2010-11-18 11:30:00,47.19,47.2,47.16,47.17,70313.5248589794,21.7327,21.7373,21.7189,21.7235,70313.5249
2010-11-18 11:35:00,47.17,47.2,47.17,47.18,43945.95303686213,21.7235,21.7373,21.7235,21.7281,43945.953
2010-11-18 11:40:00,47.19,47.2,47.18,47.2,35812.672176308544,21.7327,21.7373,21.7281,21.7373,35812.6722
2010-11-18 11:45:00,47.19,47.2,47.16,47.16,41191.13210022301,21.7327,21.7373,21.7189,21.7189,41191.1321
2010-11-18 11:50:00,47.16,47.2,47.16,47.19,35287.94437885347,21.7189,21.7373,21.7189,21.7327,35287.9444
2010-11-18 11:55:00,47.19,47.2,47.17,47.19,38436.31116358389,21.7327,21.7373,21.7235,21.7327,38436.3112
2010-11-18 12:00:00,47.19,47.25,47.18,47.22,63885.6093401548,21.7327,21.7604,21.7281,21.7466,63885.6093
2010-11-18 12:05:00,47.22,47.24,47.21,47.22,64279.1551882461,21.7466,21.7558,21.742,21.7466,64279.1552
2010-11-18 12:10:00,47.22,47.22,47.18,47.19,23481.568936114392,21.7466,21.7466,21.7281,21.7327,23481.5689
2010-11-18 12:15:00,47.19,47.21,47.18,47.2,79102.71546635183,21.7327,21.742,21.7281,21.7373,79102.7155
2010-11-18 12:20:00,47.2,47.22,47.19,47.19,26367.57182211728,21.7373,21.7466,21.7327,21.7327,26367.5718
2010-11-18 12:25:00,47.19,47.22,47.19,47.21,33189.03318903319,21.7327,21.7466,21.7327,21.742,33189.0332
2010-11-18 12:30:00,47.2,47.21,47.18,47.2,62180.243998425816,21.7373,21.742,21.7281,21.7373,62180.244
2010-11-18 12:35:00,47.2,47.2,47.19,47.2,31352.485897940445,21.7373,21.7373,21.7327,21.7373,31352.4859
2010-11-18 12:40:00,47.2,47.21,47.19,47.2,29122.3927587564,21.7373,21.742,21.7327,21.7373,29122.3928
2010-11-18 12:45:00,47.2,47.24,47.2,47.22,45913.68227731864,21.7373,21.7558,21.7373,21.7466,45913.6823
2010-11-18 12:50:00,47.22,47.25,47.21,47.25,35943.85412567231,21.7466,21.7604,21.742,21.7604,35943.8541
2010-11-18 12:55:00,47.25,47.26,47.23,47.23,82251.08225108225,21.7604,21.765,21.7512,21.7512,82251.0823
2010-11-18 13:00:00,47.24,47.24,47.19,47.2,33057.85123966942,21.7558,21.7558,21.7327,21.7373,33057.8512
2010-11-18 13:05:00,47.19,47.24,47.18,47.18,63885.6093401548,21.7327,21.7558,21.7281,21.7281,63885.6093
2010-11-18 13:10:00,47.18,47.2,47.16,47.19,54702.87288469107,21.7281,21.7373,21.7189,21.7327,54702.8729
2010-11-18 13:15:00,47.19,47.21,47.16,47.17,43421.22523940706,21.7327,21.742,21.7189,21.7235,43421.2252
2010-11-18 13:20:00,47.18,47.19,47.16,47.17,29515.9386068477,21.7281,21.7327,21.7189,21.7235,29515.9386
2010-11-18 13:25:00,47.18,47.19,47.16,47.17,70838.25265643447,21.7281,21.7327,21.7189,21.7235,70838.2527
2010-11-18 13:30:00,47.17,47.19,47.12,47.12,63885.6093401548,21.7235,21.7327,21.7005,21.7005,63885.6093
2010-11-18 13:35:00,47.13,47.17,47.12,47.17,41584.67794831431,21.7051,21.7235,21.7005,21.7235,41584.6779
2010-11-18 13:40:00,47.17,47.19,47.15,47.19,33320.21513839696,21.7235,21.7327,21.7143,21.7327,33320.2151
2010-11-18 13:45:00,47.19,47.19,47.16,47.19,34369.670733307095,21.7327,21.7327,21.7189,21.7327,34369.6707
2010-11-18 13:50:00,47.19,47.19,47.16,47.16,56145.87432769251,21.7327,21.7327,21.7189,21.7189,56145.8743
2010-11-18 13:55:00,47.16,47.17,47.13,47.14,39092.22091040273,21.7189,21.7235,21.7051,21.7097,39092.2209
2010-11-18 14:00:00,47.14,47.18,47.14,47.16,30696.576151121608,21.7097,21.7281,21.7097,21.7189,30696.5762
2010-11-18 14:05:00,47.17,47.18,47.13,47.16,44995.40863177227,21.7235,21.7281,21.7051,21.7189,44995.4086
2010-11-18 14:10:00,47.16,47.16,47.13,47.13,31090.121999212908,21.7189,21.7189,21.7051,21.7051,31090.122
2010-11-18 14:15:00,47.13,47.16,47.12,47.13,85661.81293454021,21.7051,21.7189,21.7005,21.7051,85661.8129
2010-11-18 14:20:00,47.13,47.14,47.11,47.14,34238.48878394333,21.7051,21.7097,21.6959,21.7097,34238.4888
2010-11-18 14:25:00,47.14,47.15,47.11,47.13,31877.21369539552,21.7097,21.7143,21.6959,21.7051,31877.2137
2010-11-18 14:30:00,47.13,47.19,47.13,47.19,49849.14075823167,21.7051,21.7327,21.7051,21.7327,49849.1408
2010-11-18 14:35:00,47.19,47.19,47.15,47.17,66771.61222615768,21.7327,21.7327,21.7143,21.7235,66771.6122
2010-11-18 14:40:00,47.17,47.18,47.16,47.17,26892.299619572343,21.7235,21.7281,21.7189,21.7235,26892.2996
2010-11-18 14:45:00,47.18,47.21,47.17,47.21,105470.28728846912,21.7281,21.742,21.7235,21.742,105470.2873
2010-11-18 14:50:00,47.2,47.21,47.19,47.19,97861.7342253706,21.7373,21.742,21.7327,21.7327,97861.7342
2010-11-18 14:55:00,47.19,47.21,47.16,47.19,94582.1854912764,21.7327,21.742,21.7189,21.7327,94582.1855
2010-11-18 15:00:00,47.19,47.2,47.16,47.19,33844.94293585203,21.7327,21.7373,21.7189,21.7327,33844.9429
2010-11-18 15:05:00,47.19,47.19,47.18,47.19,62442.60789715336,21.7327,21.7327,21.7281,21.7327,62442.6079
2010-11-18 15:10:00,47.19,47.19,47.16,47.18,72150.07215007216,21.7327,21.7327,21.7189,21.7281,72150.0722
2010-11-18 15:15:00,47.18,47.25,47.18,47.22,87891.90607372425,21.7281,21.7604,21.7281,21.7466,87891.9061
2010-11-18 15:20:00,47.22,47.25,47.19,47.22,146399.05548996458,21.7466,21.7604,21.7327,21.7466,146399.0555
2010-11-18 15:25:00,47.22,47.26,47.22,47.25,62049.06204906205,21.7466,21.765,21.7466,21.7604,62049.062
2010-11-18 15:30:00,47.26,47.26,47.16,47.17,204512.6590581136,21.765,21.765,21.7189,21.7235,204512.6591
2010-11-18 15:35:00,47.17,47.18,47.09,47.13,262757.4445756264,21.7235,21.7281,21.6867,21.7051,262757.4446
2010-11-18 15:40:00,47.13,47.13,47.05,47.06,216450.21645021645,21.7051,21.7051,21.6683,21.6729,216450.2165
2010-11-18 15:45:00,47.06,47.1,47.05,47.08,295684.11386593204,21.6729,21.6913,21.6683,21.6821,295684.1139
2010-11-18 15:50:00,47.09,47.1,47.06,47.08,302243.2113341204,21.6867,21.6913,21.6729,21.6821,302243.2113
2010-11-18 15:55:00,47.08,47.1,47.04,47.08,490358.1267217631,21.6821,21.6913,21.6637,21.6821,490358.1267
2010-11-19 09:30:00,46.98,47.17,46.98,47.11,1497310.770038043,21.636,21.7235,21.636,21.6959,1497310.77
2010-11-19 09:35:00,47.11,47.12,46.79,46.81,158861.34067952252,21.6959,21.7005,21.5485,21.5577,158861.3407
2010-11-19 09:40:00,46.79,46.84,46.69,46.7,143119.5067558704,21.5485,21.5716,21.5025,21.5071,143119.5068
2010-11-19 09:45:00,46.69,46.71,46.58,46.65,228125.40994359177,21.5025,21.5117,21.4518,21.484,228125.4099
2010-11-19 09:50:00,46.64,46.68,46.59,46.6,89728.453364817,21.4794,21.4979,21.4564,21.461,89728.4534
2010-11-19 09:55:00,46.6,46.71,46.6,46.71,65722.15663124755,21.461,21.5117,21.461,21.5117,65722.1566
2010-11-19 10:00:00,46.71,46.74,46.63,46.74,111111.11111111112,21.5117,21.5255,21.4748,21.5255,111111.1111
2010-11-19 10:05:00,46.74,46.74,46.63,46.68,94057.45769382131,21.5255,21.5255,21.4748,21.4979,94057.4577
2010-11-19 10:10:00,46.68,46.74,46.67,46.74,72281.25409943592,21.4979,21.5255,21.4933,21.5255,72281.2541
2010-11-19 10:15:00,46.73,46.77,46.71,46.76,95369.277187459,21.5209,21.5393,21.5117,21.5347,95369.2772
2010-11-19 10:20:00,46.75,46.77,46.71,46.71,60343.696707333074,21.5301,21.5393,21.5117,21.5117,60343.6967
2010-11-19 10:25:00,46.71,46.78,46.7,46.77,66771.61222615768,21.5117,21.5439,21.5071,21.5393,66771.6122
2010-11-19 10:30:00,46.77,46.87,46.73,46.86,128164.76452840088,21.5393,21.5854,21.5209,21.5808,128164.7645
2010-11-19 10:35:00,46.86,46.95,46.84,46.9,157549.52118588483,21.5808,21.6222,21.5716,21.5992,157549.5212
2010-11-19 10:40:00,46.89,47.06,46.89,47.01,77528.53207398663,21.5946,21.6729,21.5946,21.6498,77528.5321
2010-11-19 10:45:00,47.02,47.07,47.01,47.05,64016.791289518565,21.6544,21.6775,21.6498,21.6683,64016.7913
2010-11-19 10:50:00,47.05,47.06,47.03,47.03,92352.09235209235,21.6683,21.6729,21.6591,21.6591,92352.0924
2010-11-19 10:55:00,47.04,47.09,46.99,47.02,161484.97966679785,21.6637,21.6867,21.6406,21.6544,161484.9797
2010-11-19 11:00:00,47.02,47.04,47.0,47.04,62311.42594778958,21.6544,21.6637,21.6452,21.6637,62311.4259
2010-11-19 11:05:00,47.05,47.1,47.03,47.09,118194.93637675456,21.6683,21.6913,21.6591,21.6867,118194.9364
2010-11-19 11:10:00,47.1,47.1,46.98,47.01,102190.73855437493,21.6913,21.6913,21.636,21.6498,102190.7386
2010-11-19 11:15:00,47.01,47.01,46.93,46.97,120556.21146530236,21.6498,21.6498,21.613,21.6314,120556.2115
2010-11-19 11:20:00,46.97,47.0,46.96,46.98,45520.13642922734,21.6314,21.6452,21.6268,21.636,45520.1364
2010-11-19 11:25:00,46.98,47.03,46.98,47.01,57851.23966942149,21.636,21.6591,21.636,21.6498,57851.2397
2010-11-19 11:30:00,47.02,47.04,47.0,47.0,55227.60068214614,21.6544,21.6637,21.6452,21.6452,55227.6007
2010-11-19 11:35:00,47.0,47.11,46.97,47.09,196117.01429883248,21.6452,21.6959,21.6314,21.6867,196117.0143
2010-11-19 11:40:00,47.09,47.17,47.08,47.12,125147.57969303423,21.6867,21.7235,21.6821,21.7005,125147.5797
2010-11-19 11:45:00,47.12,47.15,47.09,47.09,44733.044733044735,21.7005,21.7143,21.6867,21.6867,44733.0447
2010-11-19 11:50:00,47.09,47.14,47.09,47.11,75954.34868162141,21.6867,21.7097,21.6867,21.6959,75954.3487
2010-11-19 11:55:00,47.11,47.12,47.07,47.11,65459.79273252001,21.6959,21.7005,21.6775,21.6959,65459.7927
2010-11-19 12:00:00,47.11,47.11,47.09,47.1,65853.33858061131,21.6959,21.6959,21.6867,21.6913,65853.3386
2010-11-19 12:05:00,47.1,47.12,47.09,47.11,97205.82447855176,21.6913,21.7005,21.6867,21.6959,97205.8245
2010-11-19 12:10:00,47.1,47.11,47.07,47.09,35943.85412567231,21.6913,21.6959,21.6775,21.6867,35943.8541
2010-11-19 12:15:00,47.09,47.09,47.0,47.0,89466.08946608947,21.6867,21.6867,21.6452,21.6452,89466.0895
2010-11-19 12:20:00,47.01,47.02,46.99,47.0,54046.96313787223,21.6498,21.6544,21.6406,21.6452,54046.9631
2010-11-19 12:25:00,47.0,47.0,46.93,46.93,98517.64397218944,21.6452,21.6452,21.613,21.613,98517.644
2010-11-19 12:30:00,46.93,46.94,46.88,46.93,111898.20280729372,21.613,21.6176,21.59,21.613,111898.2028
2010-11-19 12:35:00,46.93,46.96,46.91,46.95,57720.057720057725,21.613,21.6268,21.6038,21.6222,57720.0577
2010-11-19 12:40:00,46.95,46.97,46.94,46.97,49455.59491014037,21.6222,21.6314,21.6176,21.6314,49455.5949
2010-11-19 12:45:00,46.97,46.97,46.94,46.95,38173.94726485636,21.6314,21.6314,21.6176,21.6222,38173.9473
2010-11-19 12:50:00,46.96,46.97,46.94,46.97,49455.59491014037,21.6268,21.6314,21.6176,21.6314,49455.5949
2010-11-19 12:55:00,46.97,47.0,46.94,46.98,75691.98478289388,21.6314,21.6452,21.6176,21.636,75691.9848
2010-11-19 13:00:00,46.99,47.06,46.98,47.05,84218.81149153877,21.6406,21.6729,21.636,21.6683,84218.8115
2010-11-19 13:05:00,47.05,47.06,47.04,47.05,34763.2165813984,21.6683,21.6729,21.6637,21.6683,34763.2166
2010-11-19 13:10:00,47.06,47.08,47.03,47.03,50505.05050505051,21.6729,21.6821,21.6591,21.6591,50505.0505
2010-11-19 13:15:00,47.04,47.06,47.03,47.03,59687.78696051423,21.6637,21.6729,21.6591,21.6591,59687.787
2010-11-19 13:20:00,47.03,47.05,47.0,47.04,56539.42017578382,21.6591,21.6683,21.6452,21.6637,56539.4202
2010-11-19 13:25:00,47.03,47.07,47.03,47.05,48668.50321395776,21.6591,21.6775,21.6591,21.6683,48668.5032
2010-11-19 13:30:00,47.05,47.09,47.03,47.08,78577.98766889676,21.6683,21.6867,21.6591,21.6821,78577.9877
2010-11-19 13:35:00,47.09,47.11,47.07,47.08,55752.32847960121,21.6867,21.6959,21.6775,21.6821,55752.3285
2010-11-19 13:40:00,47.08,47.08,47.06,47.07,26629.935720844813,21.6821,21.6821,21.6729,21.6775,26629.9357
2010-11-19 13:45:00,47.07,47.07,47.05,47.07,31877.21369539552,21.6775,21.6775,21.6683,21.6775,31877.2137
2010-11-19 13:50:00,47.06,47.09,47.06,47.07,33976.124885215795,21.6729,21.6867,21.6729,21.6775,33976.1249
2010-11-19 13:55:00,47.07,47.09,47.05,47.09,94844.54939000394,21.6775,21.6867,21.6683,21.6867,94844.5494
2010-11-19 14:00:00,47.09,47.16,47.08,47.16,102846.64830119377,21.6867,21.7189,21.6821,21.7189,102846.6483
2010-11-19 14:05:00,47.16,47.18,47.13,47.14,75560.8028335301,21.7189,21.7281,21.7051,21.7097,75560.8028
2010-11-19 14:10:00,47.13,47.15,47.1,47.11,93270.36599763871,21.7051,21.7143,21.6913,21.6959,93270.366
2010-11-19 14:15:00,47.1,47.13,47.1,47.12,63623.24544142727,21.6913,21.7051,21.6913,21.7005,63623.2454
2010-11-19 14:20:00,47.11,47.13,47.09,47.1,60737.242555424375,21.6959,21.7051,21.6867,21.6913,60737.2426
2010-11-19 14:25:00,47.1,47.14,47.07,47.12,42502.951593860686,21.6913,21.7097,21.6775,21.7005,42502.9516
2010-11-19 14:30:00,47.12,47.13,47.09,47.09,31746.031746031746,21.7005,21.7051,21.6867,21.6867,31746.0317
2010-11-19 14:35:00,47.1,47.1,47.04,47.06,94844.54939000394,21.6913,21.6913,21.6637,21.6729,94844.5494
2010-11-19 14:40:00,47.06,47.1,47.05,47.1,59687.78696051423,21.6729,21.6913,21.6683,21.6913,59687.787
2010-11-19 14:45:00,47.1,47.16,47.09,47.15,117670.20857929948,21.6913,21.7189,21.6867,21.7143,117670.2086
2010-11-19 14:50:00,47.15,47.16,47.09,47.09,62704.97179588089,21.7143,21.7189,21.6867,21.6867,62704.9718
2010-11-19 14:55:00,47.11,47.16,47.05,47.07,160566.70602125148,21.6959,21.7189,21.6683,21.6775,160566.706
2010-11-19 15:00:00,47.07,47.09,47.06,47.07,156106.5197428834,21.6775,21.6867,21.6729,21.6775,156106.5197
2010-11-19 15:05:00,47.08,47.08,47.05,47.06,76479.07647907648,21.6821,21.6821,21.6683,21.6729,76479.0765
2010-11-19 15:10:00,47.07,47.08,47.03,47.06,61786.69815033452,21.6775,21.6821,21.6591,21.6729,61786.6982
2010-11-19 15:15:00,47.06,47.08,47.05,47.07,130788.40351567624,21.6729,21.6821,21.6683,21.6775,130788.4035
2010-11-19 15:20:00,47.07,47.08,47.06,47.08,65197.42883379247,21.6775,21.6821,21.6729,21.6821,65197.4288
2010-11-19 15:25:00,47.08,47.09,47.04,47.08,114259.47789584154,21.6821,21.6867,21.6637,21.6821,114259.4779
2010-11-19 15:30:00,47.09,47.09,47.04,47.06,224189.9514626788,21.6867,21.6867,21.6637,21.6729,224189.9515
2010-11-19 15:35:00,47.06,47.09,47.04,47.04,188639.64318509767,21.6729,21.6867,21.6637,21.6637,188639.6432
2010-11-19 15:40:00,47.03,47.06,47.03,47.06,255804.8012593467,21.6591,21.6729,21.6591,21.6729,255804.8013
2010-11-19 15:45:00,47.06,47.16,47.05,47.13,329004.329004329,21.6729,21.7189,21.6683,21.7051,329004.329
2010-11-19 15:50:00,47.13,47.16,47.11,47.13,217237.30814639907,21.7051,21.7189,21.6959,21.7051,217237.3081
2010-11-19 15:55:00,47.13,47.22,47.12,47.19,401154.4011544012,21.7051,21.7466,21.7005,21.7327,401154.4012
2010-11-22 09:30:00,47.11,47.11,46.77,46.79,194149.285058376,21.6959,21.6959,21.5393,21.5485,194149.2851
2010-11-22 09:35:00,46.8,46.93,46.77,46.9,86711.26852945035,21.5531,21.613,21.5393,21.5992,86711.2685
2010-11-22 09:40:00,46.9,46.93,46.83,46.84,108618.65407319952,21.5992,21.613,21.5669,21.5716,108618.6541
2010-11-22 09:45:00,46.83,46.91,46.81,46.89,105995.01508592418,21.5669,21.6038,21.5577,21.5946,105995.0151
2010-11-22 09:50:00,46.89,47.0,46.89,46.99,53915.78118850847,21.5946,21.6452,21.5946,21.6406,53915.7812
2010-11-22 09:55:00,46.98,47.06,46.98,47.0,74380.1652892562,21.636,21.6729,21.636,21.6452,74380.1653
2010-11-22 10:00:00,47.0,47.01,46.92,46.93,65984.52052997508,21.6452,21.6498,21.6084,21.613,65984.5205
2010-11-22 10:05:00,46.93,46.94,46.92,46.93,33713.76098648826,21.613,21.6176,21.6084,21.613,33713.761
2010-11-22 10:10:00,46.93,46.96,46.9,46.96,42109.405745769385,21.613,21.6268,21.5992,21.6268,42109.4057
2010-11-22 10:15:00,46.96,46.98,46.95,46.96,54309.32703659977,21.6268,21.636,21.6222,21.6268,54309.327
2010-11-22 10:20:00,46.95,46.97,46.84,46.84,68608.15951725043,21.6222,21.6314,21.5716,21.5716,68608.1595
2010-11-22 10:25:00,46.84,46.86,46.71,46.72,81332.80860553589,21.5716,21.5808,21.5117,21.5163,81332.8086
2010-11-22 10:30:00,46.72,46.73,46.59,46.63,229306.04748786567,21.5163,21.5209,21.4564,21.4748,229306.0475
2010-11-22 10:35:00,46.63,46.78,46.62,46.77,104814.37754165028,21.4748,21.5439,21.4702,21.5393,104814.3775
2010-11-22 10:40:00,46.77,46.82,46.73,46.81,98386.46202282568,21.5393,21.5623,21.5209,21.5577,98386.462
2010-11-22 10:45:00,46.81,46.82,46.65,46.7,89072.54361799816,21.5577,21.5623,21.484,21.5071,89072.5436
2010-11-22 10:50:00,46.69,46.81,46.69,46.78,32533.12344221436,21.5025,21.5577,21.5025,21.5439,32533.1234
2010-11-22 10:55:00,46.79,46.81,46.72,46.73,98911.18982028074,21.5485,21.5577,21.5163,21.5209,98911.1898
2010-11-22 11:00:00,46.73,46.73,46.52,46.55,166338.71179325724,21.5209,21.5209,21.4242,21.438,166338.7118
2010-11-22 11:05:00,46.55,46.61,46.48,46.55,212645.9399186672,21.438,21.4656,21.4058,21.438,212645.9399
2010-11-22 11:10:00,46.55,46.6,46.49,46.59,102059.55660501117,21.438,21.461,21.4104,21.4564,102059.5566
2010-11-22 11:15:00,46.59,46.6,46.53,46.54,73593.0735930736,21.4564,21.461,21.4288,21.4334,73593.0736
2010-11-22 11:20:00,46.54,46.54,46.45,46.52,98780.00787091696,21.4334,21.4334,21.3919,21.4242,98780.0079
2010-11-22 11:25:00,46.52,46.54,46.49,46.54,44470.6808343172,21.4242,21.4334,21.4104,21.4334,44470.6808
2010-11-22 11:30:00,46.54,46.57,46.52,46.56,37518.03751803752,21.4334,21.4472,21.4242,21.4426,37518.0375
2010-11-22 11:35:00,46.55,46.61,46.53,46.61,28991.21080939263,21.438,21.4656,21.4288,21.4656,28991.2108
2010-11-22 11:40:00,46.61,46.67,46.58,46.66,68214.61366915912,21.4656,21.4933,21.4518,21.4887,68214.6137
2010-11-22 11:45:00,46.66,46.71,46.65,46.68,42109.405745769385,21.4887,21.5117,21.484,21.4979,42109.4057
2010-11-22 11:50:00,46.68,46.69,46.61,46.66,92483.27430145611,21.4979,21.5025,21.4656,21.4887,92483.2743
2010-11-22 11:55:00,46.64,46.71,46.63,46.65,126197.03528794438,21.4794,21.5117,21.4748,21.484,126197.0353
2010-11-22 12:00:00,46.65,46.65,46.55,46.57,79102.71546635183,21.484,21.484,21.438,21.4472,79102.7155
2010-11-22 12:05:00,46.58,46.59,46.52,46.53,77134.98622589532,21.4518,21.4564,21.4242,21.4288,77134.9862
2010-11-22 12:10:00,46.52,46.52,46.49,46.52,45651.31837859111,21.4242,21.4242,21.4104,21.4242,45651.3184
2010-11-22 12:15:00,46.52,46.53,46.49,46.52,50767.41440377804,21.4242,21.4288,21.4104,21.4242,50767.4144
2010-11-22 12:20:00,46.53,46.56,46.49,46.49,48799.68516332153,21.4288,21.4426,21.4104,21.4104,48799.6852
2010-11-22 12:25:00,46.49,46.49,46.31,46.31,142594.77895841532,21.4104,21.4104,21.3275,21.3275,142594.779
2010-11-22 12:30:00,46.31,46.32,46.2,46.27,212383.57601993968,21.3275,21.3321,21.2768,21.309,212383.576
2010-11-22 12:35:00,46.28,46.32,46.23,46.32,83956.44759281124,21.3137,21.3321,21.2906,21.3321,83956.4476
2010-11-22 12:40:00,46.31,46.32,46.23,46.25,106650.92483274304,21.3275,21.3321,21.2906,21.2998,106650.9248
2010-11-22 12:45:00,46.25,46.28,46.16,46.17,130919.58546504,21.2998,21.3137,21.2584,21.263,130919.5855
2010-11-22 12:50:00,46.16,46.3,46.14,46.24,106650.92483274304,21.2584,21.3229,21.2492,21.2952,106650.9248
2010-11-22 12:55:00,46.25,46.32,46.24,46.29,50111.5046569592,21.2998,21.3321,21.2952,21.3183,50111.5047
2010-11-22 13:00:00,46.28,46.29,46.23,46.24,71625.34435261709,21.3137,21.3183,21.2906,21.2952,71625.3444
2010-11-22 13:05:00,46.25,46.28,46.23,46.24,81726.35445362718,21.2998,21.3137,21.2906,21.2952,81726.3545
2010-11-22 13:10:00,46.24,46.3,46.23,46.28,54702.87288469107,21.2952,21.3229,21.2906,21.3137,54702.8729
2010-11-22 13:15:00,46.27,46.29,46.24,46.26,44470.6808343172,21.309,21.3183,21.2952,21.3044,44470.6808
2010-11-22 13:20:00,46.26,46.26,46.2,46.24,58900.69526433163,21.3044,21.3044,21.2768,21.2952,58900.6953
2010-11-22 13:25:00,46.24,46.33,46.24,46.32,53259.871441689625,21.2952,21.3367,21.2952,21.3321,53259.8714
2010-11-22 13:30:00,46.32,46.47,46.32,46.47,94713.36744064016,21.3321,21.4012,21.3321,21.4012,94713.3674
2010-11-22 13:35:00,46.47,46.49,46.45,46.46,28204.119113210025,21.4012,21.4104,21.3919,21.3965,28204.1191
2010-11-22 13:40:00,46.46,46.52,46.45,46.48,59687.78696051423,21.3965,21.4242,21.3919,21.4058,59687.787
2010-11-22 13:45:00,46.48,46.52,46.47,46.49,40797.58625213171,21.4058,21.4242,21.4012,21.4104,40797.5863
2010-11-22 13:50:00,46.49,46.55,46.49,46.52,64279.1551882461,21.4104,21.438,21.4104,21.4242,64279.1552
2010-11-22 13:55:00,46.52,46.55,46.51,46.55,43027.67939131576,21.4242,21.438,21.4196,21.438,43027.6794
2010-11-22 14:00:00,46.55,46.67,46.53,46.61,110979.92916174736,21.438,21.4933,21.4288,21.4656,110979.9292
2010-11-22 14:05:00,46.61,46.61,46.54,46.61,61130.78840351568,21.4656,21.4656,21.4334,21.4656,61130.7884
2010-11-22 14:10:00,46.61,46.68,46.61,46.67,93008.0020989112,21.4656,21.4979,21.4656,21.4933,93008.0021
2010-11-22 14:15:00,46.66,46.72,46.66,46.68,94844.54939000394,21.4887,21.5163,21.4887,21.4979,94844.5494
2010-11-22 14:20:00,46.68,46.74,46.66,46.71,99698.28151646334,21.4979,21.5255,21.4887,21.5117,99698.2815
2010-11-22 14:25:00,46.71,46.71,46.64,46.64,60474.87865669684,21.5117,21.5117,21.4794,21.4794,60474.8787
2010-11-22 14:30:00,46.63,46.68,46.62,46.65,44339.49888495344,21.4748,21.4979,21.4702,21.484,44339.4989
2010-11-22 14:35:00,46.65,46.71,46.65,46.71,48406.13931523023,21.484,21.5117,21.484,21.5117,48406.1393
2010-11-22 14:40:00,46.71,46.71,46.65,46.7,56932.96602387512,21.5117,21.5117,21.484,21.5071,56932.966
2010-11-22 14:45:00,46.71,46.79,46.71,46.78,131444.3132624951,21.5117,21.5485,21.5117,21.5439,131444.3133
2010-11-22 14:50:00,46.79,46.8,46.76,46.76,54834.054834054834,21.5485,21.5531,21.5347,21.5347,54834.0548
2010-11-22 14:55:00,46.76,46.81,46.74,46.79,95106.91328873148,21.5347,21.5577,21.5255,21.5485,95106.9133
2010-11-22 15:00:00,46.79,46.85,46.79,46.8,124229.30604748787,21.5485,21.5762,21.5485,21.5531,124229.306
2010-11-22 15:05:00,46.81,46.84,46.79,46.8,57851.23966942149,21.5577,21.5716,21.5485,21.5531,57851.2397
2010-11-22 15:10:00,46.81,46.81,46.76,46.77,47487.86566968385,21.5577,21.5577,21.5347,21.5393,47487.8657
2010-11-22 15:15:00,46.77,46.84,46.77,46.84,102977.83025055753,21.5393,21.5716,21.5393,21.5716,102977.8303
2010-11-22 15:20:00,46.84,46.87,46.81,46.84,58900.69526433163,21.5716,21.5854,21.5577,21.5716,58900.6953
2010-11-22 15:25:00,46.84,46.84,46.75,46.8,90515.5450609996,21.5716,21.5716,21.5301,21.5531,90515.5451
2010-11-22 15:30:00,46.81,46.81,46.71,46.77,123442.21435130526,21.5577,21.5577,21.5117,21.5393,123442.2144
2010-11-22 15:35:00,46.78,46.86,46.77,46.86,137216.31903450086,21.5439,21.5808,21.5393,21.5808,137216.319
2010-11-22 15:40:00,46.86,46.93,46.85,46.9,166601.0756919848,21.5808,21.613,21.5762,21.5992,166601.0757
2010-11-22 15:45:00,46.9,46.94,46.89,46.93,196379.37819756003,21.5992,21.6176,21.5946,21.613,196379.3782
2010-11-22 15:50:00,46.93,46.97,46.9,46.93,198215.9254886528,21.613,21.6314,21.5992,21.613,198215.9255
2010-11-22 15:55:00,46.93,46.95,46.87,46.87,465827.10219073854,21.613,21.6222,21.5854,21.5854,465827.1022
2010-11-23 09:30:00,46.29,46.29,46.04,46.05,243736.0619178801,21.3183,21.3183,21.2031,21.2077,243736.0619
2010-11-23 09:35:00,46.06,46.2,46.04,46.16,157549.52118588483,21.2123,21.2768,21.2031,21.2584,157549.5212
2010-11-23 09:40:00,46.16,46.31,46.14,46.26,147710.87498360226,21.2584,21.3275,21.2492,21.3044,147710.875
2010-11-23 09:45:00,46.25,46.26,46.13,46.17,91958.54650400105,21.2998,21.3044,21.2446,21.263,91958.5465
2010-11-23 09:50:00,46.16,46.16,46.06,46.07,163977.43670470943,21.2584,21.2584,21.2123,21.2169,163977.4367
2010-11-23 09:55:00,46.07,46.12,45.98,46.02,102059.55660501117,21.2169,21.24,21.1755,21.1939,102059.5566
2010-11-23 10:00:00,46.02,46.2,45.99,46.13,165026.8922996196,21.1939,21.2768,21.1801,21.2446,165026.8923
2010-11-23 10:05:00,46.14,46.14,46.0,46.11,76085.53063098517,21.2492,21.2492,21.1847,21.2354,76085.5306
2010-11-23 10:10:00,46.1,46.11,45.97,46.04,81201.62665617211,21.2308,21.2354,21.1709,21.2031,81201.6267
2010-11-23 10:15:00,46.04,46.13,46.04,46.08,93008.0020989112,21.2031,21.2446,21.2031,21.2215,93008.0021
2010-11-23 10:20:00,46.08,46.1,45.99,46.07,172766.62731208187,21.2215,21.2308,21.1801,21.2169,172766.6273
2010-11-23 10:25:00,46.07,46.1,46.0,46.1,128689.49232585596,21.2169,21.2308,21.1847,21.2308,128689.4923
2010-11-23 10:30:00,46.1,46.2,46.07,46.07,160041.9782237964,21.2308,21.2768,21.2169,21.2169,160041.9782
2010-11-23 10:35:00,46.07,46.26,46.07,46.23,90515.5450609996,21.2169,21.3044,21.2169,21.2906,90515.5451
2010-11-23 10:40:00,46.23,46.25,46.17,46.18,70575.88875770694,21.2906,21.2998,21.263,21.2676,70575.8888
2010-11-23 10:45:00,46.18,46.23,46.1,46.1,115440.11544011543,21.2676,21.2906,21.2308,21.2308,115440.1154
2010-11-23 10:50:00,46.1,46.13,46.07,46.1,111373.47500983864,21.2308,21.2446,21.2169,21.2308,111373.475
2010-11-23 10:55:00,46.1,46.22,46.08,46.18,69526.4331627968,21.2308,21.286,21.2215,21.2676,69526.4332
2010-11-23 11:00:00,46.17,46.17,46.09,46.09,76872.62232716779,21.263,21.263,21.2261,21.2261,76872.6223
2010-11-23 11:05:00,46.08,46.13,45.97,45.98,138921.68437622982,21.2215,21.2446,21.1709,21.1755,138921.6844
2010-11-23 11:10:00,45.98,45.98,45.91,45.97,148235.60278105733,21.1755,21.1755,21.1433,21.1709,148235.6028
2010-11-23 11:15:00,45.97,46.0,45.94,45.96,96812.27863046044,21.1709,21.1847,21.1571,21.1663,96812.2786
2010-11-23 11:20:00,45.97,46.0,45.92,45.98,76610.25842844025,21.1709,21.1847,21.1479,21.1755,76610.2584
2010-11-23 11:25:00,45.97,45.97,45.84,45.84,174078.44680571955,21.1709,21.1709,21.111,21.111,174078.4468
2010-11-23 11:30:00,45.84,45.89,45.81,45.81,159123.70457825004,21.111,21.134,21.0972,21.0972,159123.7046
2010-11-23 11:35:00,45.81,45.91,45.78,45.9,77922.07792207792,21.0972,21.1433,21.0834,21.1386,77922.0779
2010-11-23 11:40:00,45.91,45.94,45.84,45.85,83431.71979535616,21.1433,21.1571,21.111,21.1156,83431.7198
2010-11-23 11:45:00,45.85,45.92,45.85,45.88,61261.97035287945,21.1156,21.1479,21.1156,21.1294,61261.9704
2010-11-23 11:50:00,45.88,45.96,45.87,45.94,40535.22235340417,21.1294,21.1663,21.1248,21.1571,40535.2224
2010-11-23 11:55:00,45.94,45.97,45.92,45.97,78971.53351698807,21.1571,21.1709,21.1479,21.1709,78971.5335
2010-11-23 12:00:00,45.97,45.99,45.91,45.91,42765.31549258822,21.1709,21.1801,21.1433,21.1433,42765.3155
2010-11-23 12:05:00,45.91,45.99,45.88,45.99,50505.05050505051,21.1433,21.1801,21.1294,21.1801,50505.0505
2010-11-23 12:10:00,46.0,46.09,45.99,46.07,59163.059163059166,21.1847,21.2261,21.1801,21.2169,59163.0592
2010-11-23 12:15:00,46.08,46.09,46.05,46.07,40141.67650531287,21.2215,21.2261,21.2077,21.2169,40141.6765
2010-11-23 12:20:00,46.07,46.14,46.06,46.09,55358.78263150991,21.2169,21.2492,21.2123,21.2261,55358.7826
2010-11-23 12:25:00,46.08,46.14,46.07,46.14,32533.12344221436,21.2215,21.2492,21.2169,21.2492,32533.1234
2010-11-23 12:30:00,46.13,46.21,46.12,46.12,98386.46202282568,21.2446,21.2814,21.24,21.24,98386.462
2010-11-23 12:35:00,46.12,46.13,46.07,46.11,53391.05339105339,21.24,21.2446,21.2169,21.2354,53391.0534
2010-11-23 12:40:00,46.11,46.17,46.1,46.16,49455.59491014037,21.2354,21.263,21.2308,21.2584,49455.5949
2010-11-23 12:45:00,46.15,46.16,46.12,46.12,36862.12777121868,21.2538,21.2584,21.24,21.24,36862.1278
2010-11-23 12:50:00,46.13,46.22,46.12,46.21,55227.60068214614,21.2446,21.286,21.24,21.2814,55227.6007
2010-11-23 12:55:00,46.21,46.21,46.17,46.21,32139.57759412305,21.2814,21.2814,21.263,21.2814,32139.5776
2010-11-23 13:00:00,46.22,46.22,46.17,46.18,38698.67506231143,21.286,21.286,21.263,21.2676,38698.6751
2010-11-23 13:05:00,46.18,46.26,46.18,46.2,52866.325593598325,21.2676,21.3044,21.2676,21.2768,52866.3256
2010-11-23 13:10:00,46.19,46.26,46.18,46.21,64147.97323888233,21.2722,21.3044,21.2676,21.2814,64147.9732
2010-11-23 13:15:00,46.22,46.22,46.15,46.16,71756.52630198085,21.286,21.286,21.2538,21.2584,71756.5263
2010-11-23 13:20:00,46.15,46.17,46.15,46.16,31090.121999212908,21.2538,21.263,21.2538,21.2584,31090.122
2010-11-23 13:25:00,46.16,46.23,46.16,46.23,73986.6194411649,21.2584,21.2906,21.2584,21.2906,73986.6194
2010-11-23 13:30:00,46.24,46.26,46.2,46.2,64672.7010363374,21.2952,21.3044,21.2768,21.2768,64672.701
2010-11-23 13:35:00,46.2,46.22,46.18,46.21,55883.510428964975,21.2768,21.286,21.2676,21.2814,55883.5104
2010-11-23 13:40:00,46.22,46.23,46.2,46.2,52079.23389741572,21.286,21.2906,21.2768,21.2768,52079.2339
2010-11-23 13:45:00,46.2,46.2,46.07,46.07,135510.95369277187,21.2768,21.2768,21.2169,21.2169,135510.9537
2010-11-23 13:50:00,46.07,46.13,46.05,46.11,82644.62809917355,21.2169,21.2446,21.2077,21.2354,82644.6281
2010-11-23 13:55:00,46.11,46.13,46.05,46.09,53522.23534041716,21.2354,21.2446,21.2077,21.2261,53522.2353
2010-11-23 14:00:00,46.1,46.14,46.02,46.06,99829.46346582712,21.2308,21.2492,21.1939,21.2123,99829.4635
2010-11-23 14:05:00,46.06,46.1,46.04,46.06,58244.78551751279,21.2123,21.2308,21.2031,21.2123,58244.7855
2010-11-23 14:10:00,46.06,46.13,46.01,46.07,69132.8873147055,21.2123,21.2446,21.1893,21.2169,69132.8873
2010-11-23 14:15:00,46.08,46.1,46.0,46.0,106126.19703528794,21.2215,21.2308,21.1847,21.1847,106126.197
2010-11-23 14:20:00,46.01,46.03,45.97,46.0,56408.23822642005,21.1893,21.1985,21.1709,21.1847,56408.2382
2010-11-23 14:25:00,46.0,46.06,45.97,46.04,58244.78551751279,21.1847,21.2123,21.1709,21.2031,58244.7855
2010-11-23 14:30:00,46.04,46.06,45.96,46.06,98648.8259215532,21.2031,21.2123,21.1663,21.2123,98648.8259
2010-11-23 14:35:00,46.05,46.07,46.02,46.02,51292.14220123311,21.2077,21.2169,21.1939,21.1939,51292.1422
2010-11-23 14:40:00,46.01,46.07,45.98,46.05,59950.15085924177,21.1893,21.2169,21.1755,21.2077,59950.1509
2010-11-23 14:45:00,46.06,46.06,46.0,46.05,56932.96602387512,21.2123,21.2123,21.1847,21.2077,56932.966
2010-11-23 14:50:00,46.05,46.13,46.04,46.1,75167.25698543881,21.2077,21.2446,21.2031,21.2308,75167.257
2010-11-23 14:55:00,46.11,46.13,46.09,46.11,47881.41151777516,21.2354,21.2446,21.2261,21.2354,47881.4115
2010-11-23 15:00:00,46.11,46.14,46.09,46.1,97205.82447855176,21.2354,21.2492,21.2261,21.2308,97205.8245
2010-11-23 15:05:00,46.1,46.2,46.1,46.16,117539.02662993572,21.2308,21.2768,21.2308,21.2584,117539.0266
2010-11-23 15:10:00,46.16,46.21,46.1,46.21,147317.32913551095,21.2584,21.2814,21.2308,21.2814,147317.3291
2010-11-23 15:15:00,46.21,46.24,46.15,46.18,186409.5500459137,21.2814,21.2952,21.2538,21.2676,186409.55
2010-11-23 15:20:00,46.17,46.2,46.14,46.16,87498.36022563296,21.263,21.2768,21.2492,21.2584,87498.3602
2010-11-23 15:25:00,46.16,46.18,46.14,46.16,81726.35445362718,21.2584,21.2676,21.2492,21.2584,81726.3545
2010-11-23 15:30:00,46.16,46.23,46.14,46.14,140889.41361668636,21.2584,21.2906,21.2492,21.2492,140889.4136
2010-11-23 15:35:00,46.14,46.16,46.13,46.16,78709.16961826052,21.2492,21.2584,21.2446,21.2584,78709.1696
2010-11-23 15:40:00,46.16,46.2,46.13,46.18,159386.06847697758,21.2584,21.2768,21.2446,21.2676,159386.0685
2010-11-23 15:45:00,46.17,46.22,46.15,46.18,222878.13196904107,21.263,21.286,21.2538,21.2676,222878.132
2010-11-23 15:50:00,46.19,46.19,46.15,46.18,214088.94136166864,21.2722,21.2722,21.2538,21.2676,214088.9414
2010-11-23 15:55:00,46.18,46.23,46.13,46.13,721631.9034500853,21.2676,21.2906,21.2446,21.2446,721631.9035
2010-11-24 09:30:00,46.33,46.64,46.27,46.63,256985.43880362064,21.3367,21.4794,21.309,21.4748,256985.4388
2010-11-24 09:35:00,46.63,46.71,46.59,46.67,256591.89295552933,21.4748,21.5117,21.4564,21.4933,256591.893
2010-11-24 09:40:00,46.68,46.68,46.45,46.52,128295.94647776466,21.4979,21.4979,21.3919,21.4242,128295.9465
2010-11-24 09:45:00,46.53,46.53,46.39,46.39,81070.44470680834,21.4288,21.4288,21.3643,21.3643,81070.4447
2010-11-24 09:50:00,46.38,46.4,46.32,46.39,181424.6359700905,21.3597,21.3689,21.3321,21.3643,181424.636
2010-11-24 09:55:00,46.39,46.44,46.38,46.39,126065.85333858062,21.3643,21.3873,21.3597,21.3643,126065.8533
2010-11-24 10:00:00,46.39,46.41,46.3,46.32,91565.00065590975,21.3643,21.3735,21.3229,21.3321,91565.0007
2010-11-24 10:05:00,46.32,46.39,46.32,46.38,119900.30171848352,21.3321,21.3643,21.3321,21.3597,119900.3017
2010-11-24 10:10:00,46.39,46.46,46.39,46.46,114259.47789584154,21.3643,21.3965,21.3643,21.3965,114259.4779
2010-11-24 10:15:00,46.46,46.52,46.45,46.51,91827.36455463729,21.3965,21.4242,21.3919,21.4196,91827.3646
2010-11-24 10:20:00,46.52,46.58,46.49,46.55,83694.0836940837,21.4242,21.4518,21.4104,21.438,83694.0837
2010-11-24 10:25:00,46.55,46.65,46.55,46.58,77003.80427653155,21.438,21.484,21.438,21.4518,77003.8043
2010-11-24 10:30:00,46.56,46.68,46.51,46.66,212252.3940705759,21.4426,21.4979,21.4196,21.4887,212252.3941
2010-11-24 10:35:00,46.66,46.74,46.66,46.71,95238.09523809524,21.4887,21.5255,21.4887,21.5117,95238.0952
2010-11-24 10:40:00,46.7,46.8,46.7,46.77,190738.554374918,21.5071,21.5531,21.5071,21.5393,190738.5544
2010-11-24 10:45:00,46.77,46.81,46.74,46.75,70969.43460579825,21.5393,21.5577,21.5255,21.5301,70969.4346
2010-11-24 10:50:00,46.74,46.74,46.68,46.73,58900.69526433163,21.5255,21.5255,21.4979,21.5209,58900.6953
2010-11-24 10:55:00,46.73,46.77,46.71,46.73,66771.61222615768,21.5209,21.5393,21.5117,21.5209,66771.6122
2010-11-24 11:00:00,46.72,46.72,46.66,46.68,63754.42739079103,21.5163,21.5163,21.4887,21.4979,63754.4274
2010-11-24 11:05:00,46.68,46.74,46.68,46.72,80152.17106126198,21.4979,21.5255,21.4979,21.5163,80152.1711
2010-11-24 11:10:00,46.72,46.77,46.71,46.72,66378.06637806637,21.5163,21.5393,21.5117,21.5163,66378.0664
2010-11-24 11:15:00,46.71,46.74,46.69,46.69,53128.68949232586,21.5117,21.5255,21.5025,21.5025,53128.6895
2010-11-24 11:20:00,46.7,46.7,46.62,46.62,63754.42739079103,21.5071,21.5071,21.4702,21.4702,63754.4274
2010-11-24 11:25:00,46.62,46.62,46.53,46.58,144562.50819887183,21.4702,21.4702,21.4288,21.4518,144562.5082
2010-11-24 11:30:00,46.58,46.63,46.58,46.61,95762.82303555032,21.4518,21.4748,21.4518,21.4656,95762.823
2010-11-24 11:35:00,46.6,46.63,46.59,46.62,57851.23966942149,21.461,21.4748,21.4564,21.4702,57851.2397
2010-11-24 11:40:00,46.62,46.65,46.6,46.61,58113.60356814903,21.4702,21.484,21.461,21.4656,58113.6036
2010-11-24 11:45:00,46.61,46.61,46.52,46.53,40404.0404040404,21.4656,21.4656,21.4242,21.4288,40404.0404
2010-11-24 11:50:00,46.53,46.59,46.53,46.57,30696.576151121608,21.4288,21.4564,21.4288,21.4472,30696.5762
2010-11-24 11:55:00,46.57,46.63,46.57,46.63,25842.84402466221,21.4472,21.4748,21.4472,21.4748,25842.844
2010-11-24 12:00:00,46.63,46.66,46.61,46.63,91696.18260527353,21.4748,21.4887,21.4656,21.4748,91696.1826
2010-11-24 12:05:00,46.63,46.65,46.63,46.65,26105.207923389746,21.4748,21.484,21.4748,21.484,26105.2079
2010-11-24 12:10:00,46.63,46.64,46.59,46.61,83694.0836940837,21.4748,21.4794,21.4564,21.4656,83694.0837
2010-11-24 12:15:00,46.61,46.64,46.61,46.61,115177.75154138792,21.4656,21.4794,21.4656,21.4656,115177.7515
2010-11-24 12:20:00,46.61,46.61,46.6,46.61,29778.30250557524,21.4656,21.4656,21.461,21.4656,29778.3025
2010-11-24 12:25:00,46.61,46.63,46.57,46.61,81463.99055489965,21.4656,21.4748,21.4472,21.4656,81463.9906
2010-11-24 12:30:00,46.6,46.63,46.6,46.63,121868.03095894006,21.461,21.4748,21.461,21.4748,121868.031
2010-11-24 12:35:00,46.63,46.67,46.62,46.64,34632.03463203464,21.4748,21.4933,21.4702,21.4794,34632.0346
2010-11-24 12:40:00,46.64,46.65,46.59,46.6,34107.30683457956,21.4794,21.484,21.4564,21.461,34107.3068
2010-11-24 12:45:00,46.61,46.61,46.58,46.6,42240.58769513315,21.4656,21.4656,21.4518,21.461,42240.5877
2010-11-24 12:50:00,46.6,46.62,46.59,46.6,31090.121999212908,21.461,21.4702,21.4564,21.461,31090.122
2010-11-24 12:55:00,46.61,46.62,46.58,46.58,33189.03318903319,21.4656,21.4702,21.4518,21.4518,33189.0332
2010-11-24 13:00:00,46.59,46.61,46.58,46.6,45913.68227731864,21.4564,21.4656,21.4518,21.461,45913.6823
2010-11-24 13:05:00,46.59,46.59,46.54,46.56,58375.96746687656,21.4564,21.4564,21.4334,21.4426,58375.9675
2010-11-24 13:10:00,46.55,46.57,46.53,46.55,38042.76531549259,21.438,21.4472,21.4288,21.438,38042.7653
2010-11-24 13:15:00,46.56,46.58,46.54,46.55,43945.95303686213,21.4426,21.4518,21.4334,21.438,43945.953
2010-11-24 13:20:00,46.55,46.63,46.55,46.62,68739.34146661419,21.438,21.4748,21.438,21.4702,68739.3415
2010-11-24 13:25:00,46.62,46.65,46.6,46.61,50767.41440377804,21.4702,21.484,21.461,21.4656,50767.4144
2010-11-24 13:30:00,46.62,46.65,46.61,46.62,43683.589138134594,21.4702,21.484,21.4656,21.4702,43683.5891
2010-11-24 13:35:00,46.63,46.67,46.63,46.65,47094.31982159255,21.4748,21.4933,21.4748,21.484,47094.3198
2010-11-24 13:40:00,46.65,46.65,46.61,46.64,34763.2165813984,21.484,21.484,21.4656,21.4794,34763.2166
2010-11-24 13:45:00,46.64,46.67,46.63,46.66,37124.49166994622,21.4794,21.4933,21.4748,21.4887,37124.4917
2010-11-24 13:50:00,46.65,46.69,46.64,46.69,66902.79417552146,21.484,21.5025,21.4794,21.5025,66902.7942
2010-11-24 13:55:00,46.7,46.73,46.68,46.69,54178.145087236,21.5071,21.5209,21.4979,21.5025,54178.1451
2010-11-24 14:00:00,46.69,46.7,46.68,46.69,72412.43604879969,21.5025,21.5071,21.4979,21.5025,72412.436
2010-11-24 14:05:00,46.69,46.71,46.68,46.68,86186.54073199528,21.5025,21.5117,21.4979,21.4979,86186.5407
2010-11-24 14:10:00,46.69,46.69,46.64,46.68,68083.43171979536,21.5025,21.5025,21.4794,21.4979,68083.4317
2010-11-24 14:15:00,46.68,46.69,46.64,46.64,36337.39997376361,21.4979,21.5025,21.4794,21.4794,36337.4
2010-11-24 14:20:00,46.65,46.68,46.64,46.66,43683.589138134594,21.484,21.4979,21.4794,21.4887,43683.5891
2010-11-24 14:25:00,46.67,46.67,46.65,46.65,73855.43749180113,21.4933,21.4933,21.484,21.484,73855.4375
2010-11-24 14:30:00,46.65,46.66,46.64,46.65,60999.60645415191,21.484,21.4887,21.4794,21.484,60999.6065
2010-11-24 14:35:00,46.65,46.69,46.65,46.67,52997.50754296209,21.484,21.5025,21.484,21.4933,52997.5075
2010-11-24 14:40:00,46.67,46.71,46.67,46.7,65984.52052997508,21.4933,21.5117,21.4933,21.5071,65984.5205
2010-11-24 14:45:00,46.71,46.72,46.71,46.71,26367.57182211728,21.5117,21.5163,21.5117,21.5117,26367.5718
2010-11-24 14:50:00,46.71,46.72,46.69,46.69,34238.48878394333,21.5117,21.5163,21.5025,21.5025,34238.4888
2010-11-24 14:55:00,46.7,46.75,46.7,46.74,82382.26420044602,21.5071,21.5301,21.5071,21.5255,82382.2642
2010-11-24 15:00:00,46.74,46.81,46.71,46.8,84612.35733963006,21.5255,21.5577,21.5117,21.5531,84612.3573
2010-11-24 15:05:00,46.81,46.82,46.79,46.8,78709.16961826052,21.5577,21.5623,21.5485,21.5531,78709.1696
2010-11-24 15:10:00,46.79,46.83,46.77,46.77,67952.24977043159,21.5485,21.5669,21.5393,21.5393,67952.2498
2010-11-24 15:15:00,46.77,46.79,46.74,46.77,44995.40863177227,21.5393,21.5485,21.5255,21.5393,44995.4086
2010-11-24 15:20:00,46.77,46.85,46.76,46.84,64541.51908697363,21.5393,21.5762,21.5347,21.5716,64541.5191
2010-11-24 15:25:00,46.84,46.84,46.79,46.81,49849.14075823167,21.5716,21.5716,21.5485,21.5577,49849.1408
2010-11-24 15:30:00,46.81,46.81,46.71,46.75,130657.22156631248,21.5577,21.5577,21.5117,21.5301,130657.2216
2010-11-24 15:35:00,46.74,46.75,46.72,46.73,75560.8028335301,21.5255,21.5301,21.5163,21.5209,75560.8028
2010-11-24 15:40:00,46.74,46.78,46.72,46.76,128558.3103764922,21.5255,21.5439,21.5163,21.5347,128558.3104
2010-11-24 15:45:00,46.75,46.75,46.69,46.72,202020.20202020204,21.5301,21.5301,21.5025,21.5163,202020.202
2010-11-24 15:50:00,46.72,46.79,46.71,46.78,144824.87209759938,21.5163,21.5485,21.5117,21.5439,144824.8721
2010-11-24 15:55:00,46.78,46.86,46.77,46.85,527744.9822904369,21.5439,21.5808,21.5393,21.5762,527744.9823
2010-11-26 09:30:00,46.48,46.49,46.23,46.45,151515.15151515152,21.4058,21.4104,21.2906,21.3919,151515.1515
2010-11-26 09:35:00,46.44,46.51,46.35,46.42,103109.0121999213,21.3873,21.4196,21.3459,21.3781,103109.0122
2010-11-26 09:40:00,46.45,46.48,46.36,46.41,74642.52918798373,21.3919,21.4058,21.3505,21.3735,74642.5292
2010-11-26 09:45:00,46.41,46.42,46.35,46.37,94057.45769382131,21.3735,21.3781,21.3459,21.3551,94057.4577
2010-11-26 09:50:00,46.37,46.49,46.34,46.45,118063.7544273908,21.3551,21.4104,21.3413,21.3919,118063.7544
2010-11-26 09:55:00,46.45,46.49,46.41,46.49,36206.218024399845,21.3919,21.4104,21.3735,21.4104,36206.218
2010-11-26 10:00:00,46.48,46.63,46.48,46.59,128951.8562245835,21.4058,21.4748,21.4058,21.4564,128951.8562
2010-11-26 10:05:00,46.58,46.65,46.54,46.65,76741.44037780401,21.4518,21.484,21.4334,21.484,76741.4404
2010-11-26 10:10:00,46.65,46.78,46.65,46.73,138134.59268004724,21.484,21.5439,21.484,21.5209,138134.5927
2010-11-26 10:15:00,46.73,46.74,46.65,46.66,62442.60789715336,21.5209,21.5255,21.484,21.4887,62442.6079
2010-11-26 10:20:00,46.66,46.66,46.6,46.63,56014.69237832874,21.4887,21.4887,21.461,21.4748,56014.6924
2010-11-26 10:25:00,46.64,46.64,46.59,46.63,32664.30539157812,21.4794,21.4794,21.4564,21.4748,32664.3054
2010-11-26 10:30:00,46.64,46.67,46.56,46.61,23743.93283484193,21.4794,21.4933,21.4426,21.4656,23743.9328
2010-11-26 10:35:00,46.62,46.62,46.54,46.61,50898.59635314181,21.4702,21.4702,21.4334,21.4656,50898.5964
2010-11-26 10:40:00,46.61,46.69,46.61,46.66,40666.40430276794,21.4656,21.5025,21.4656,21.4887,40666.4043
2010-11-26 10:45:00,46.66,46.66,46.58,46.61,39354.58480913026,21.4887,21.4887,21.4518,21.4656,39354.5848
2010-11-26 10:50:00,46.61,46.61,46.52,46.56,38698.67506231143,21.4656,21.4656,21.4242,21.4426,38698.6751
2010-11-26 10:55:00,46.55,46.56,46.51,46.52,39354.58480913026,21.438,21.4426,21.4196,21.4242,39354.5848
2010-11-26 11:00:00,46.52,46.55,46.47,46.5,64016.791289518565,21.4242,21.438,21.4012,21.415,64016.7913
2010-11-26 11:05:00,46.5,46.52,46.48,46.49,38173.94726485636,21.415,21.4242,21.4058,21.4104,38173.9473
2010-11-26 11:10:00,46.49,46.49,46.43,46.45,48537.32126459399,21.4104,21.4104,21.3827,21.3919,48537.3213
2010-11-26 11:15:00,46.46,46.47,46.4,46.4,62704.97179588089,21.3965,21.4012,21.3689,21.3689,62704.9718
2010-11-26 11:20:00,46.41,46.42,46.39,46.39,38173.94726485636,21.3735,21.3781,21.3643,21.3643,38173.9473
2010-11-26 11:25:00,46.41,46.42,46.36,46.39,33976.124885215795,21.3735,21.3781,21.3505,21.3643,33976.1249
2010-11-26 11:30:00,46.39,46.39,46.36,46.37,28728.84691066509,21.3643,21.3643,21.3505,21.3551,28728.8469
2010-11-26 11:35:00,46.37,46.37,46.28,46.3,73330.70969434606,21.3551,21.3551,21.3137,21.3229,73330.7097
2010-11-26 11:40:00,46.31,46.31,46.23,46.25,55752.32847960121,21.3275,21.3275,21.2906,21.2998,55752.3285
2010-11-26 11:45:00,46.25,46.33,46.24,46.33,22432.11334120425,21.2998,21.3367,21.2952,21.3367,22432.1133
2010-11-26 11:50:00,46.33,46.37,46.31,46.32,39354.58480913026,21.3367,21.3551,21.3275,21.3321,39354.5848
2010-11-26 11:55:00,46.31,46.39,46.31,46.39,35156.7624294897,21.3275,21.3643,21.3275,21.3643,35156.7624
2010-11-26 12:00:00,46.38,46.38,46.31,46.35,42240.58769513315,21.3597,21.3597,21.3275,21.3459,42240.5877
2010-11-26 12:05:00,46.36,46.4,46.33,46.37,34763.2165813984,21.3505,21.3689,21.3367,21.3551,34763.2166
2010-11-26 12:10:00,46.37,46.39,46.33,46.34,33057.85123966942,21.3551,21.3643,21.3367,21.3413,33057.8512
2010-11-26 12:15:00,46.33,46.36,46.33,46.33,21645.021645021647,21.3367,21.3505,21.3367,21.3367,21645.0216
2010-11-26 12:20:00,46.34,46.4,46.33,46.38,61786.69815033452,21.3413,21.3689,21.3367,21.3597,61786.6982
2010-11-26 12:25:00,46.38,46.41,46.36,46.36,30434.21225239407,21.3597,21.3735,21.3505,21.3505,30434.2123
2010-11-26 12:30:00,46.36,46.38,46.36,46.37,25186.93427784337,21.3505,21.3597,21.3505,21.3551,25186.9343
2010-11-26 12:35:00,46.37,46.4,46.34,46.34,59425.4230617867,21.3551,21.3689,21.3413,21.3413,59425.4231
2010-11-26 12:40:00,46.34,46.35,46.29,46.32,90646.72701036338,21.3413,21.3459,21.3183,21.3321,90646.727
2010-11-26 12:45:00,46.33,46.46,46.33,46.44,167650.53128689493,21.3367,21.3965,21.3367,21.3873,167650.5313
2010-11-26 12:50:00,46.44,46.48,46.31,46.4,377804.01416765054,21.3873,21.4058,21.3275,21.3689,377804.0142
2010-11-26 12:55:00,46.4,46.43,46.36,46.37,168175.25908435,21.3689,21.3827,21.3505,21.3551,168175.2591
2010-11-29 09:30:00,46.07,46.07,45.78,45.81,247671.5203987932,21.2169,21.2169,21.0834,21.0972,247671.5204
2010-11-29 09:35:00,45.81,45.88,45.75,45.78,177489.1774891775,21.0972,21.1294,21.0696,21.0834,177489.1775
2010-11-29 09:40:00,45.79,45.83,45.75,45.81,199134.19913419915,21.088,21.1064,21.0696,21.0972,199134.1991
2010-11-29 09:45:00,45.81,45.82,45.67,45.67,220385.67493112947,21.0972,21.1018,21.0327,21.0327,220385.6749
2010-11-29 09:50:00,45.67,45.77,45.62,45.66,184966.54860291223,21.0327,21.0788,21.0097,21.0281,184966.5486
2010-11-29 09:55:00,45.66,45.68,45.49,45.52,278236.9146005509,21.0281,21.0373,20.9498,20.9636,278236.9146
2010-11-29 10:00:00,45.53,45.54,45.41,45.45,133149.67860422406,20.9682,20.9729,20.913,20.9314,133149.6786
2010-11-29 10:05:00,45.44,45.56,45.44,45.55,139708.77607241244,20.9268,20.9821,20.9268,20.9775,139708.7761
2010-11-29 10:10:00,45.55,45.64,45.49,45.62,163583.89085661815,20.9775,21.0189,20.9498,21.0097,163583.8909
2010-11-29 10:15:00,45.62,45.67,45.62,45.64,57851.23966942149,21.0097,21.0327,21.0097,21.0189,57851.2397
2010-11-29 10:20:00,45.64,45.65,45.52,45.62,170798.89807162536,21.0189,21.0235,20.9636,21.0097,170798.8981
2010-11-29 10:25:00,45.62,45.62,45.51,45.54,89597.27141545323,21.0097,21.0097,20.959,20.9729,89597.2714
2010-11-29 10:30:00,45.54,45.77,45.54,45.73,142201.233110324,20.9729,21.0788,20.9729,21.0604,142201.2331
2010-11-29 10:35:00,45.74,45.82,45.72,45.81,189557.9168306441,21.065,21.1018,21.0558,21.0972,189557.9168
2010-11-29 10:40:00,45.82,45.95,45.82,45.82,170798.89807162536,21.1018,21.1617,21.1018,21.1018,170798.8981
2010-11-29 10:45:00,45.81,45.83,45.74,45.82,142594.77895841532,21.0972,21.1064,21.065,21.1018,142594.779
2010-11-29 10:50:00,45.82,45.89,45.8,45.81,92614.45625081989,21.1018,21.134,21.0926,21.0972,92614.4563
2010-11-29 10:55:00,45.8,45.8,45.72,45.73,53522.23534041716,21.0926,21.0926,21.0558,21.0604,53522.2353
2010-11-29 11:00:00,45.74,45.78,45.73,45.78,82119.90030171849,21.065,21.0834,21.0604,21.0834,82119.9003
2010-11-29 11:05:00,45.77,45.77,45.69,45.71,68739.34146661419,21.0788,21.0788,21.0419,21.0511,68739.3415
2010-11-29 11:10:00,45.71,45.78,45.69,45.77,79627.4432638069,21.0511,21.0834,21.0419,21.0788,79627.4433
2010-11-29 11:15:00,45.77,45.77,45.7,45.72,116751.93493375312,21.0788,21.0788,21.0465,21.0558,116751.9349
2010-11-29 11:20:00,45.73,45.77,45.66,45.68,70182.34290961563,21.0604,21.0788,21.0281,21.0373,70182.3429
2010-11-29 11:25:00,45.67,45.84,45.66,45.81,131181.94936376755,21.0327,21.111,21.0281,21.0972,131181.9494
2010-11-29 11:30:00,45.81,45.87,45.78,45.78,78446.80571953299,21.0972,21.1248,21.0834,21.0834,78446.8057
2010-11-29 11:35:00,45.77,45.84,45.74,45.79,49717.9588088679,21.0788,21.111,21.065,21.088,49717.9588
2010-11-29 11:40:00,45.79,45.79,45.68,45.72,49455.59491014037,21.088,21.088,21.0373,21.0558,49455.5949
2010-11-29 11:45:00,45.71,45.75,45.69,45.7,77659.71402335039,21.0511,21.0696,21.0419,21.0465,77659.714
2010-11-29 11:50:00,45.69,45.71,45.65,45.71,42502.951593860686,21.0419,21.0511,21.0235,21.0511,42502.9516
2010-11-29 11:55:00,45.7,45.77,45.69,45.73,36206.218024399845,21.0465,21.0788,21.0419,21.0604,36206.218
2010-11-29 12:00:00,45.73,45.76,45.72,45.76,54834.054834054834,21.0604,21.0742,21.0558,21.0742,54834.0548
2010-11-29 12:05:00,45.74,45.84,45.73,45.82,73068.34579561853,21.065,21.111,21.0604,21.1018,73068.3458
2010-11-29 12:10:00,45.82,45.91,45.81,45.87,61261.97035287945,21.1018,21.1433,21.0972,21.1248,61261.9704
2010-11-29 12:15:00,45.88,45.94,45.88,45.94,40666.40430276794,21.1294,21.1571,21.1294,21.1571,40666.4043
2010-11-29 12:20:00,45.94,45.97,45.91,45.93,69526.4331627968,21.1571,21.1709,21.1433,21.1525,69526.4332
2010-11-29 12:25:00,45.94,45.97,45.93,45.96,41715.85989767808,21.1571,21.1709,21.1525,21.1663,41715.8599
2010-11-29 12:30:00,45.96,45.99,45.92,45.97,104027.28584546766,21.1663,21.1801,21.1479,21.1709,104027.2858
2010-11-29 12:35:00,45.97,45.98,45.94,45.94,47094.31982159255,21.1709,21.1755,21.1571,21.1571,47094.3198
2010-11-29 12:40:00,45.94,46.0,45.94,45.97,98648.8259215532,21.1571,21.1847,21.1571,21.1709,98648.8259
2010-11-29 12:45:00,45.97,45.99,45.91,45.94,54571.6909353273,21.1709,21.1801,21.1433,21.1571,54571.6909
2010-11-29 12:50:00,45.93,45.93,45.88,45.92,35025.58048012594,21.1525,21.1525,21.1294,21.1479,35025.5805
2010-11-29 12:55:00,45.92,45.93,45.9,45.91,32270.759543486816,21.1479,21.1525,21.1386,21.1433,32270.7595
2010-11-29 13:00:00,45.92,45.92,45.86,45.88,29647.120556211463,21.1479,21.1479,21.1202,21.1294,29647.1206
2010-11-29 13:05:00,45.88,45.88,45.8,45.84,44864.2266824085,21.1294,21.1294,21.0926,21.111,44864.2267
2010-11-29 13:10:00,45.84,45.86,45.83,45.84,31090.121999212908,21.111,21.1202,21.1064,21.111,31090.122
2010-11-29 13:15:00,45.84,45.88,45.84,45.85,37124.49166994622,21.111,21.1294,21.111,21.1156,37124.4917
2010-11-29 13:20:00,45.86,45.89,45.84,45.87,48274.95736586646,21.1202,21.134,21.111,21.1248,48274.9574
2010-11-29 13:25:00,45.86,45.88,45.78,45.81,102453.10245310246,21.1202,21.1294,21.0834,21.0972,102453.1025
2010-11-29 13:30:00,45.81,45.81,45.77,45.78,81070.44470680834,21.0972,21.0972,21.0788,21.0834,81070.4447
2010-11-29 13:35:00,45.78,45.8,45.77,45.78,33451.39708776073,21.0834,21.0926,21.0788,21.0834,33451.3971
2010-11-29 13:40:00,45.78,45.83,45.78,45.83,56539.42017578382,21.0834,21.1064,21.0834,21.1064,56539.4202
2010-11-29 13:45:00,45.82,45.83,45.78,45.83,50505.05050505051,21.1018,21.1064,21.0834,21.1064,50505.0505
2010-11-29 13:50:00,45.83,45.86,45.82,45.84,41584.67794831431,21.1064,21.1202,21.1018,21.111,41584.6779
2010-11-29 13:55:00,45.84,45.84,45.81,45.81,32533.12344221436,21.111,21.111,21.0972,21.0972,32533.1234
2010-11-29 14:00:00,45.81,45.86,45.81,45.84,40666.40430276794,21.0972,21.1202,21.0972,21.111,40666.4043
2010-11-29 14:05:00,45.84,45.87,45.79,45.87,34894.39853076217,21.111,21.1248,21.088,21.1248,34894.3985
2010-11-29 14:10:00,45.86,45.91,45.84,45.87,81595.17250426342,21.1202,21.1433,21.111,21.1248,81595.1725
2010-11-29 14:15:00,45.87,45.91,45.87,45.91,52735.14364423456,21.1248,21.1433,21.1248,21.1433,52735.1436
2010-11-29 14:20:00,45.91,45.92,45.84,45.85,42765.31549258822,21.1433,21.1479,21.111,21.1156,42765.3155
2010-11-29 14:25:00,45.85,46.0,45.84,46.0,83694.0836940837,21.1156,21.1847,21.111,21.1847,83694.0837
2010-11-29 14:30:00,46.0,46.07,45.97,46.07,108487.47212383576,21.1847,21.2169,21.1709,21.2169,108487.4721
2010-11-29 14:35:00,46.06,46.16,46.04,46.13,130132.4937688574,21.2123,21.2584,21.2031,21.2446,130132.4938
2010-11-29 14:40:00,46.14,46.18,46.11,46.16,64541.51908697363,21.2492,21.2676,21.2354,21.2584,64541.5191
2010-11-29 14:45:00,46.16,46.2,46.16,46.2,49586.77685950413,21.2584,21.2768,21.2584,21.2768,49586.7769
2010-11-29 14:50:00,46.2,46.2,46.13,46.14,105076.7414403778,21.2768,21.2768,21.2446,21.2492,105076.7414
2010-11-29 14:55:00,46.14,46.23,46.13,46.21,99829.46346582712,21.2492,21.2906,21.2446,21.2814,99829.4635
2010-11-29 15:00:00,46.21,46.3,46.21,46.28,103764.92194674013,21.2814,21.3229,21.2814,21.3137,103764.9219
2010-11-29 15:05:00,46.28,46.28,46.23,46.28,102321.92050373869,21.3137,21.3137,21.2906,21.3137,102321.9205
2010-11-29 15:10:00,46.28,46.29,46.24,46.26,65984.52052997508,21.3137,21.3183,21.2952,21.3044,65984.5205
2010-11-29 15:15:00,46.26,46.39,46.26,46.38,111111.11111111112,21.3044,21.3643,21.3044,21.3597,111111.1111
2010-11-29 15:20:00,46.37,46.39,46.23,46.31,106388.56093401548,21.3551,21.3643,21.2906,21.3275,106388.5609
2010-11-29 15:25:00,46.31,46.35,46.29,46.34,48668.50321395776,21.3275,21.3459,21.3183,21.3413,48668.5032
2010-11-29 15:30:00,46.34,46.35,46.26,46.29,147317.32913551095,21.3413,21.3459,21.3044,21.3183,147317.3291
2010-11-29 15:35:00,46.29,46.33,46.28,46.33,123048.66850321396,21.3183,21.3367,21.3137,21.3367,123048.6685
2010-11-29 15:40:00,46.33,46.36,46.31,46.34,239800.60343696707,21.3367,21.3505,21.3275,21.3413,239800.6034
2010-11-29 15:45:00,46.34,46.42,46.33,46.41,228125.40994359177,21.3413,21.3781,21.3367,21.3735,228125.4099
2010-11-29 15:50:00,46.42,46.42,46.29,46.29,173553.71900826448,21.3781,21.3781,21.3183,21.3183,173553.719
2010-11-29 15:55:00,46.29,46.32,46.26,46.26,353928.89938344486,21.3183,21.3321,21.3044,21.3044,353928.8994
2010-11-30 09:30:00,45.82,46.05,45.75,45.95,390397.4813065722,21.1018,21.2077,21.0696,21.1617,390397.4813
2010-11-30 09:35:00,45.95,45.99,45.9,45.9,137741.04683195593,21.1617,21.1801,21.1386,21.1386,137741.0468
2010-11-30 09:40:00,45.9,46.02,45.82,45.95,121080.93926275744,21.1386,21.1939,21.1018,21.1617,121080.9393
2010-11-30 09:45:00,45.94,46.11,45.84,46.02,229437.22943722943,21.1571,21.2354,21.111,21.1939,229437.2294
2010-11-30 09:50:00,46.02,46.04,45.91,45.96,89990.81726354454,21.1939,21.2031,21.1433,21.1663,89990.8173
2010-11-30 09:55:00,45.96,46.09,45.96,46.05,110455.20136429228,21.1663,21.2261,21.1663,21.2077,110455.2014
2010-11-30 10:00:00,46.06,46.13,46.01,46.05,146267.87354060082,21.2123,21.2446,21.1893,21.2077,146267.8735
2010-11-30 10:05:00,46.04,46.04,45.93,45.94,80808.0808080808,21.2031,21.2031,21.1525,21.1571,80808.0808
2010-11-30 10:10:00,45.95,46.0,45.95,46.0,50636.23245441428,21.1617,21.1847,21.1617,21.1847,50636.2325
2010-11-30 10:15:00,46.0,46.15,45.99,46.12,154663.51829988195,21.1847,21.2538,21.1801,21.24,154663.5183
2010-11-30 10:20:00,46.12,46.23,46.06,46.23,126459.39918667192,21.24,21.2906,21.2123,21.2906,126459.3992
2010-11-30 10:25:00,46.24,46.4,46.19,46.28,122392.75875639512,21.2952,21.3689,21.2722,21.3137,122392.7588
2010-11-30 10:30:00,46.27,46.28,46.15,46.15,50767.41440377804,21.309,21.3137,21.2538,21.2538,50767.4144
2010-11-30 10:35:00,46.16,46.18,46.12,46.15,75298.43893480257,21.2584,21.2676,21.24,21.2538,75298.4389
2010-11-30 10:40:00,46.14,46.15,46.1,46.14,69001.70536534172,21.2492,21.2538,21.2308,21.2492,69001.7054
2010-11-30 10:45:00,46.15,46.15,46.02,46.07,51948.05194805195,21.2538,21.2538,21.1939,21.2169,51948.0519
2010-11-30 10:50:00,46.07,46.07,46.0,46.07,85530.63098517644,21.2169,21.2169,21.1847,21.2169,85530.631
2010-11-30 10:55:00,46.07,46.14,46.04,46.13,47750.229568411385,21.2169,21.2492,21.2031,21.2446,47750.2296
2010-11-30 11:00:00,46.13,46.24,46.11,46.23,88547.8158205431,21.2446,21.2952,21.2354,21.2906,88547.8158
2010-11-30 11:05:00,46.23,46.23,45.97,46.07,591499.4096812279,21.2906,21.2906,21.1709,21.2169,591499.4097
2010-11-30 11:10:00,46.07,46.13,45.98,45.99,76872.62232716779,21.2169,21.2446,21.1755,21.1801,76872.6223
2010-11-30 11:15:00,45.97,46.05,45.93,46.01,82644.62809917355,21.1709,21.2077,21.1525,21.1893,82644.6281
2010-11-30 11:20:00,46.0,46.04,45.94,46.04,70313.5248589794,21.1847,21.2031,21.1571,21.2031,70313.5249
2010-11-30 11:25:00,46.03,46.15,46.03,46.14,111242.29306047488,21.1985,21.2538,21.1985,21.2492,111242.2931
2010-11-30 11:30:00,46.14,46.15,46.03,46.08,93401.5479470025,21.2492,21.2538,21.1985,21.2215,93401.5479
2010-11-30 11:35:00,46.07,46.13,46.04,46.12,74380.1652892562,21.2169,21.2446,21.2031,21.24,74380.1653
2010-11-30 11:40:00,46.13,46.23,46.08,46.23,89072.54361799816,21.2446,21.2906,21.2215,21.2906,89072.5436
2010-11-30 11:45:00,46.23,46.25,46.18,46.21,86317.72268135905,21.2906,21.2998,21.2676,21.2814,86317.7227
2010-11-30 11:50:00,46.21,46.25,46.18,46.18,67558.70392234028,21.2814,21.2998,21.2676,21.2676,67558.7039
2010-11-30 11:55:00,46.18,46.29,46.16,46.24,168437.62298307754,21.2676,21.3183,21.2584,21.2952,168437.623
2010-11-30 12:00:00,46.24,46.26,46.19,46.21,67952.24977043159,21.2952,21.3044,21.2722,21.2814,67952.2498
2010-11-30 12:05:00,46.21,46.23,46.13,46.15,89859.63531418078,21.2814,21.2906,21.2446,21.2538,89859.6353
2010-11-30 12:10:00,46.15,46.18,46.13,46.14,68476.97756788666,21.2538,21.2676,21.2446,21.2492,68476.9776
2010-11-30 12:15:00,46.14,46.14,46.02,46.04,89728.453364817,21.2492,21.2492,21.1939,21.2031,89728.4534
2010-11-30 12:20:00,46.04,46.12,46.04,46.08,64147.97323888233,21.2031,21.24,21.2031,21.2215,64147.9732
2010-11-30 12:25:00,46.08,46.13,46.07,46.11,55752.32847960121,21.2215,21.2446,21.2169,21.2354,55752.3285
2010-11-30 12:30:00,46.12,46.13,46.05,46.07,64016.791289518565,21.24,21.2446,21.2077,21.2169,64016.7913
2010-11-30 12:35:00,46.07,46.08,46.02,46.05,69788.79706152434,21.2169,21.2215,21.1939,21.2077,69788.7971
2010-11-30 12:40:00,46.04,46.11,46.02,46.09,40797.58625213171,21.2031,21.2354,21.1939,21.2261,40797.5863
2010-11-30 12:45:00,46.09,46.15,46.09,46.12,44733.044733044735,21.2261,21.2538,21.2261,21.24,44733.0447
2010-11-30 12:50:00,46.12,46.19,46.1,46.17,53653.417289780926,21.24,21.2722,21.2308,21.263,53653.4173
2010-11-30 12:55:00,46.17,46.21,46.13,46.21,37780.40141676505,21.263,21.2814,21.2446,21.2814,37780.4014
2010-11-30 13:00:00,46.2,46.33,46.19,46.32,78315.62377016923,21.2768,21.3367,21.2722,21.3321,78315.6238
2010-11-30 13:05:00,46.32,46.37,46.32,46.34,110061.65551620098,21.3321,21.3551,21.3321,21.3413,110061.6555
2010-11-30 13:10:00,46.34,46.35,46.29,46.35,45257.7725304998,21.3413,21.3459,21.3183,21.3459,45257.7725
2010-11-30 13:15:00,46.35,46.39,46.3,46.38,83694.0836940837,21.3459,21.3643,21.3229,21.3597,83694.0837
2010-11-30 13:20:00,46.37,46.44,46.36,46.39,76872.62232716779,21.3551,21.3873,21.3505,21.3643,76872.6223
2010-11-30 13:25:00,46.4,46.4,46.29,46.33,43552.40718877083,21.3689,21.3689,21.3183,21.3367,43552.4072
2010-11-30 13:30:00,46.33,46.35,46.29,46.32,62704.97179588089,21.3367,21.3459,21.3183,21.3321,62704.9718
2010-11-30 13:35:00,46.32,46.4,46.32,46.33,40797.58625213171,21.3321,21.3689,21.3321,21.3367,40797.5863
2010-11-30 13:40:00,46.33,46.34,46.22,46.23,57982.42161878526,21.3367,21.3413,21.286,21.2906,57982.4216
2010-11-30 13:45:00,46.22,46.28,46.22,46.27,43421.22523940706,21.286,21.3137,21.286,21.309,43421.2252
2010-11-30 13:50:00,46.28,46.28,46.17,46.23,83038.17394726486,21.3137,21.3137,21.263,21.2906,83038.1739
2010-11-30 13:55:00,46.23,46.24,46.16,46.19,53391.05339105339,21.2906,21.2952,21.2584,21.2722,53391.0534
2010-11-30 14:00:00,46.2,46.26,46.14,46.2,107438.01652892564,21.2768,21.3044,21.2492,21.2768,107438.0165
2010-11-30 14:05:00,46.2,46.23,46.16,46.2,159123.70457825004,21.2768,21.2906,21.2584,21.2768,159123.7046
2010-11-30 14:10:00,46.2,46.2,46.14,46.14,60081.33280860554,21.2768,21.2768,21.2492,21.2492,60081.3328
2010-11-30 14:15:00,46.15,46.15,46.07,46.09,139708.77607241244,21.2538,21.2538,21.2169,21.2261,139708.7761
2010-11-30 14:20:00,46.1,46.15,46.02,46.05,102321.92050373869,21.2308,21.2538,21.1939,21.2077,102321.9205
2010-11-30 14:25:00,46.05,46.09,45.97,46.01,92089.72845336482,21.2077,21.2261,21.1709,21.1893,92089.7285
2010-11-30 14:30:00,46.0,46.03,45.95,45.97,43027.67939131576,21.1847,21.1985,21.1617,21.1709,43027.6794
2010-11-30 14:35:00,45.97,46.06,45.95,46.01,61261.97035287945,21.1709,21.2123,21.1617,21.1893,61261.9704
2010-11-30 14:40:00,46.0,46.08,45.97,46.04,101272.46490882857,21.1847,21.2215,21.1709,21.2031,101272.4649
2010-11-30 14:45:00,46.04,46.05,46.0,46.03,64410.337137609866,21.2031,21.2077,21.1847,21.1985,64410.3371
2010-11-30 14:50:00,46.04,46.04,45.99,46.01,83169.35589662862,21.2031,21.2031,21.1801,21.1893,83169.3559
2010-11-30 14:55:00,46.01,46.14,46.01,46.1,96943.46057982424,21.1893,21.2492,21.1893,21.2308,96943.4606
2010-11-30 15:00:00,46.1,46.2,46.09,46.19,116489.57103502558,21.2308,21.2768,21.2261,21.2722,116489.571
2010-11-30 15:05:00,46.19,46.19,46.13,46.14,113472.38619965893,21.2722,21.2722,21.2446,21.2492,113472.3862
2010-11-30 15:10:00,46.13,46.16,46.07,46.15,89597.27141545323,21.2446,21.2584,21.2169,21.2538,89597.2714
2010-11-30 15:15:00,46.15,46.2,46.13,46.2,62180.243998425816,21.2538,21.2768,21.2446,21.2768,62180.244
2010-11-30 15:20:00,46.19,46.22,46.17,46.2,84481.1753902663,21.2722,21.286,21.263,21.2768,84481.1754
2010-11-30 15:25:00,46.2,46.21,46.1,46.1,125934.67138921683,21.2768,21.2814,21.2308,21.2308,125934.6714
2010-11-30 15:30:00,46.1,46.16,46.05,46.06,130394.85766758496,21.2308,21.2584,21.2077,21.2123,130394.8577
2010-11-30 15:35:00,46.07,46.13,46.07,46.08,88023.08802308803,21.2169,21.2446,21.2169,21.2215,88023.088
2010-11-30 15:40:00,46.08,46.08,45.94,46.0,217499.6720451266,21.2215,21.2215,21.1571,21.1847,217499.672
2010-11-30 15:45:00,46.0,46.04,45.91,45.93,320477.5022956841,21.1847,21.2031,21.1433,21.1525,320477.5023
2010-11-30 15:50:00,45.93,46.04,45.86,45.98,379378.1975600158,21.1525,21.2031,21.1202,21.1755,379378.1976
2010-11-30 15:55:00,45.99,46.0,45.88,45.88,717434.0810704448,21.1801,21.1847,21.1294,21.1294,717434.0811
2010-12-01 09:30:00,46.81,46.86,46.65,46.73,389610.3896103896,21.5577,21.5808,21.484,21.5209,389610.3896
2010-12-01 09:35:00,46.73,46.8,46.7,46.78,164502.1645021645,21.5209,21.5531,21.5071,21.5439,164502.1645
2010-12-01 09:40:00,46.78,46.82,46.71,46.81,130132.4937688574,21.5439,21.5623,21.5117,21.5577,130132.4938
2010-12-01 09:45:00,46.82,46.9,46.81,46.89,249770.43158861343,21.5623,21.5992,21.5577,21.5946,249770.4316
2010-12-01 09:50:00,46.9,46.95,46.87,46.95,156893.61143906598,21.5992,21.6222,21.5854,21.6222,156893.6114
2010-12-01 09:55:00,46.96,47.07,46.96,47.05,199134.19913419915,21.6268,21.6775,21.6268,21.6683,199134.1991
2010-12-01 10:00:00,47.06,47.11,46.89,46.99,200839.5644759281,21.6729,21.6959,21.5946,21.6406,200839.5645
2010-12-01 10:05:00,47.0,47.0,46.87,46.88,183130.0013118195,21.6452,21.6452,21.5854,21.59,183130.0013
2010-12-01 10:10:00,46.88,46.97,46.81,46.83,201233.11032401945,21.59,21.6314,21.5577,21.5669,201233.1103
2010-12-01 10:15:00,46.83,46.87,46.79,46.84,122261.57680703136,21.5669,21.5854,21.5485,21.5716,122261.5768
2010-12-01 10:20:00,46.84,46.87,46.82,46.87,60606.06060606061,21.5716,21.5854,21.5623,21.5854,60606.0606
2010-12-01 10:25:00,46.87,46.91,46.84,46.84,94713.36744064016,21.5854,21.6038,21.5716,21.5716,94713.3674
2010-12-01 10:30:00,46.84,46.9,46.81,46.82,160960.25186934278,21.5716,21.5992,21.5577,21.5623,160960.2519
2010-12-01 10:35:00,46.82,46.84,46.81,46.81,109930.4735668372,21.5623,21.5716,21.5577,21.5577,109930.4736
2010-12-01 10:40:00,46.82,46.9,46.82,46.9,105863.8331365604,21.5623,21.5992,21.5623,21.5992,105863.8331
2010-12-01 10:45:00,46.9,46.95,46.84,46.89,167388.1673881674,21.5992,21.6222,21.5716,21.5946,167388.1674
2010-12-01 10:50:00,46.89,46.94,46.89,46.93,105732.65118719664,21.5946,21.6176,21.5946,21.613,105732.6512
2010-12-01 10:55:00,46.93,46.97,46.93,46.93,76872.62232716779,21.613,21.6314,21.613,21.613,76872.6223
2010-12-01 11:00:00,46.93,46.96,46.92,46.92,66902.79417552146,21.613,21.6268,21.6084,21.6084,66902.7942
2010-12-01 11:05:00,46.92,46.95,46.9,46.93,73461.89164370982,21.6084,21.6222,21.5992,21.613,73461.8916
2010-12-01 11:10:00,46.94,46.99,46.93,46.97,55358.78263150991,21.6176,21.6406,21.613,21.6314,55358.7826
2010-12-01 11:15:00,46.98,47.0,46.97,46.99,69919.9790108881,21.636,21.6452,21.6314,21.6406,69919.979
2010-12-01 11:20:00,46.98,47.02,46.95,46.97,152695.78905942544,21.636,21.6544,21.6222,21.6314,152695.7891
2010-12-01 11:25:00,46.98,47.01,46.98,47.01,51685.68804932442,21.636,21.6498,21.636,21.6498,51685.688
2010-12-01 11:30:00,47.01,47.02,46.97,47.0,94975.7313393677,21.6498,21.6544,21.6314,21.6452,94975.7313
2010-12-01 11:35:00,46.99,47.03,46.98,47.0,73330.70969434606,21.6406,21.6591,21.636,21.6452,73330.7097
2010-12-01 11:40:00,46.99,47.05,46.98,47.04,55096.41873278237,21.6406,21.6683,21.636,21.6637,55096.4187
2010-12-01 11:45:00,47.05,47.06,47.04,47.06,43158.86134067953,21.6683,21.6729,21.6637,21.6729,43158.8613
2010-12-01 11:50:00,47.07,47.25,47.07,47.22,242161.87852551488,21.6775,21.7604,21.6775,21.7466,242161.8785
2010-12-01 11:55:00,47.22,47.29,47.22,47.22,243604.87996851635,21.7466,21.7788,21.7466,21.7466,243604.88
2010-12-01 12:00:00,47.22,47.3,47.22,47.24,252918.79837334383,21.7466,21.7834,21.7466,21.7558,252918.7984
2010-12-01 12:05:00,47.23,47.28,47.22,47.26,190476.19047619047,21.7512,21.7742,21.7466,21.765,190476.1905
2010-12-01 12:10:00,47.26,47.35,47.26,47.32,152171.06126197035,21.765,21.8064,21.765,21.7926,152171.0613
2010-12-01 12:15:00,47.32,47.35,47.31,47.32,135117.40784468057,21.7926,21.8064,21.788,21.7926,135117.4078
2010-12-01 12:20:00,47.32,47.34,47.28,47.29,94713.36744064016,21.7926,21.8018,21.7742,21.7788,94713.3674
2010-12-01 12:25:00,47.29,47.31,47.27,47.29,73724.25554243736,21.7788,21.788,21.7696,21.7788,73724.2555
2010-12-01 12:30:00,47.29,47.35,47.29,47.31,152171.06126197035,21.7788,21.8064,21.7788,21.788,152171.0613
2010-12-01 12:35:00,47.29,47.31,47.25,47.26,130919.58546504,21.7788,21.788,21.7604,21.765,130919.5855
2010-12-01 12:40:00,47.26,47.29,47.23,47.26,88416.63387117932,21.765,21.7788,21.7512,21.765,88416.6339
2010-12-01 12:45:00,47.26,47.29,47.24,47.28,86711.26852945035,21.765,21.7788,21.7558,21.7742,86711.2685
2010-12-01 12:50:00,47.28,47.31,47.27,47.3,97599.37032664304,21.7742,21.788,21.7696,21.7834,97599.3703
2010-12-01 12:55:00,47.29,47.3,47.25,47.29,36993.30972058245,21.7788,21.7834,21.7604,21.7788,36993.3097
2010-12-01 13:00:00,47.29,47.31,47.25,47.27,141414.14141414143,21.7788,21.788,21.7604,21.7696,141414.1414
2010-12-01 13:05:00,47.27,47.3,47.27,47.29,49849.14075823167,21.7696,21.7834,21.7696,21.7788,49849.1408
2010-12-01 13:10:00,47.29,47.35,47.29,47.35,107962.74432638068,21.7788,21.8064,21.7788,21.8064,107962.7443
2010-12-01 13:15:00,47.35,47.35,47.2,47.2,124098.1240981241,21.8064,21.8064,21.7373,21.7373,124098.1241
2010-12-01 13:20:00,47.19,47.22,47.15,47.18,149416.24032533125,21.7327,21.7466,21.7143,21.7281,149416.2403
2010-12-01 13:25:00,47.18,47.19,47.11,47.15,87367.17827626919,21.7281,21.7327,21.6959,21.7143,87367.1783
2010-12-01 13:30:00,47.15,47.2,47.14,47.17,64541.51908697363,21.7143,21.7373,21.7097,21.7235,64541.5191
2010-12-01 13:35:00,47.17,47.24,47.15,47.23,64279.1551882461,21.7235,21.7558,21.7143,21.7512,64279.1552
2010-12-01 13:40:00,47.24,47.25,47.19,47.23,69526.4331627968,21.7558,21.7604,21.7327,21.7512,69526.4332
2010-12-01 13:45:00,47.23,47.27,47.23,47.25,72674.79994752722,21.7512,21.7696,21.7512,21.7604,72674.7999
2010-12-01 13:50:00,47.25,47.26,47.25,47.25,38698.67506231143,21.7604,21.765,21.7604,21.7604,38698.6751
2010-12-01 13:55:00,47.25,47.27,47.25,47.27,102453.10245310246,21.7604,21.7696,21.7604,21.7696,102453.1025
2010-12-01 14:00:00,47.26,47.29,47.2,47.22,80808.0808080808,21.765,21.7788,21.7373,21.7466,80808.0808
2010-12-01 14:05:00,47.22,47.22,47.16,47.19,82119.90030171849,21.7466,21.7466,21.7189,21.7327,82119.9003
2010-12-01 14:10:00,47.19,47.25,47.19,47.24,73855.43749180113,21.7327,21.7604,21.7327,21.7558,73855.4375
2010-12-01 14:15:00,47.25,47.33,47.23,47.32,117670.20857929948,21.7604,21.7972,21.7512,21.7926,117670.2086
2010-12-01 14:20:00,47.33,47.4,47.32,47.35,191394.46412173685,21.7972,21.8295,21.7926,21.8064,191394.4641
2010-12-01 14:25:00,47.35,47.37,47.34,47.35,64016.791289518565,21.8064,21.8156,21.8018,21.8064,64016.7913
2010-12-01 14:30:00,47.35,47.42,47.35,47.4,95894.00498491408,21.8064,21.8387,21.8064,21.8295,95894.005
2010-12-01 14:35:00,47.4,47.45,47.4,47.42,80414.53495998951,21.8295,21.8525,21.8295,21.8387,80414.535
2010-12-01 14:40:00,47.42,47.45,47.42,47.45,67821.06782106782,21.8387,21.8525,21.8387,21.8525,67821.0678
2010-12-01 14:45:00,47.45,47.48,47.42,47.42,182080.54571690937,21.8525,21.8663,21.8387,21.8387,182080.5457
2010-12-01 14:50:00,47.42,47.47,47.42,47.45,57457.69382133018,21.8387,21.8617,21.8387,21.8525,57457.6938
2010-12-01 14:55:00,47.45,47.5,47.45,47.47,120425.02951593862,21.8525,21.8755,21.8525,21.8617,120425.0295
2010-12-01 15:00:00,47.46,47.47,47.41,47.42,203463.20346320348,21.8571,21.8617,21.8341,21.8387,203463.2035
2010-12-01 15:05:00,47.42,47.42,47.4,47.41,204643.84100747737,21.8387,21.8387,21.8295,21.8341,204643.841
2010-12-01 15:10:00,47.4,47.44,47.37,47.38,193362.19336219336,21.8295,21.8479,21.8156,21.8202,193362.1934
2010-12-01 15:15:00,47.38,47.41,47.38,47.4,190345.0085268267,21.8202,21.8341,21.8202,21.8295,190345.0085
2010-12-01 15:20:00,47.4,47.44,47.39,47.42,326774.235865145,21.8295,21.8479,21.8248,21.8387,326774.2359
2010-12-01 15:25:00,47.42,47.46,47.42,47.45,194542.83090646728,21.8387,21.8571,21.8387,21.8525,194542.8309
2010-12-01 15:30:00,47.46,47.48,47.43,47.44,198740.65328610784,21.8571,21.8663,21.8433,21.8479,198740.6533
2010-12-01 15:35:00,47.44,47.56,47.43,47.53,460317.4603174604,21.8479,21.9031,21.8433,21.8893,460317.4603
2010-12-01 15:40:00,47.54,47.63,47.53,47.59,396956.5787747606,21.8939,21.9354,21.8893,21.917,396956.5788
2010-12-01 15:45:00,47.6,47.63,47.56,47.59,528269.7100878919,21.9216,21.9354,21.9031,21.917,528269.7101
2010-12-01 15:50:00,47.58,47.62,47.51,47.51,619965.8926931655,21.9123,21.9308,21.8801,21.8801,619965.8927
2010-12-01 15:55:00,47.51,47.63,47.5,47.59,1156762.4294897022,21.8801,21.9354,21.8755,21.917,1156762.4295
2010-12-02 09:30:00,47.56,47.74,47.49,47.7,259477.8958415322,21.9031,21.986,21.8709,21.9676,259477.8958
2010-12-02 09:35:00,47.72,47.89,47.7,47.83,157943.06703397614,21.9768,22.0551,21.9676,22.0275,157943.067
2010-12-02 09:40:00,47.83,48.02,47.83,47.99,210284.66483011932,22.0275,22.115,22.0275,22.1012,210284.6648
2010-12-02 09:45:00,47.99,48.14,47.99,48.14,287419.6510560147,22.1012,22.1703,22.1012,22.1703,287419.6511
2010-12-02 09:50:00,48.14,48.17,48.05,48.07,245834.9731077004,22.1703,22.1841,22.1288,22.138,245834.9731
2010-12-02 09:55:00,48.07,48.12,48.02,48.12,151252.78761642397,22.138,22.161,22.115,22.161,151252.7876
2010-12-02 10:00:00,48.12,48.28,48.1,48.25,266036.9933097206,22.161,22.2347,22.1518,22.2209,266036.9933
2010-12-02 10:05:00,48.25,48.38,48.25,48.29,233372.68791814247,22.2209,22.2808,22.2209,22.2393,233372.6879
2010-12-02 10:10:00,48.29,48.39,48.28,48.39,176439.72189426736,22.2393,22.2854,22.2347,22.2854,176439.7219
2010-12-02 10:15:00,48.38,48.39,48.27,48.27,186278.3680965499,22.2808,22.2854,22.2301,22.2301,186278.3681
2010-12-02 10:20:00,48.28,48.3,48.24,48.27,144824.87209759938,22.2347,22.2439,22.2163,22.2301,144824.8721
2010-12-02 10:25:00,48.27,48.3,48.22,48.28,217368.49009576283,22.2301,22.2439,22.2071,22.2347,217368.4901
2010-12-02 10:30:00,48.28,48.31,48.24,48.31,173160.17316017317,22.2347,22.2485,22.2163,22.2485,173160.1732
2010-12-02 10:35:00,48.3,48.33,48.26,48.29,130001.31181949364,22.2439,22.2578,22.2255,22.2393,130001.3118
2010-12-02 10:40:00,48.3,48.38,48.29,48.34,131444.3132624951,22.2439,22.2808,22.2393,22.2624,131444.3133
2010-12-02 10:45:00,48.35,48.36,48.26,48.28,107438.01652892564,22.267,22.2716,22.2255,22.2347,107438.0165
2010-12-02 10:50:00,48.28,48.31,48.26,48.3,99304.73566837204,22.2347,22.2485,22.2255,22.2439,99304.7357
2010-12-02 10:55:00,48.29,48.41,48.29,48.41,167519.34933753117,22.2393,22.2946,22.2393,22.2946,167519.3493
2010-12-02 11:00:00,48.41,48.52,48.41,48.46,333333.3333333334,22.2946,22.3453,22.2946,22.3176,333333.3333
2010-12-02 11:05:00,48.47,48.49,48.37,48.4,157418.33923652105,22.3222,22.3314,22.2762,22.29,157418.3392
2010-12-02 11:10:00,48.4,48.51,48.35,48.48,188770.8251344615,22.29,22.3406,22.267,22.3268,188770.8251
2010-12-02 11:15:00,48.48,48.54,48.44,48.54,114390.6598452053,22.3268,22.3545,22.3084,22.3545,114390.6598
2010-12-02 11:20:00,48.54,48.57,48.45,48.47,192312.7377672832,22.3545,22.3683,22.313,22.3222,192312.7378
2010-12-02 11:25:00,48.47,48.56,48.47,48.55,65984.52052997508,22.3222,22.3637,22.3222,22.3591,65984.5205
2010-12-02 11:30:00,48.55,48.57,48.55,48.56,92876.82014954742,22.3591,22.3683,22.3591,22.3637,92876.8201
2010-12-02 11:35:00,48.57,48.57,48.49,48.5,114784.2056932966,22.3683,22.3683,22.3314,22.336,114784.2057
2010-12-02 11:40:00,48.5,48.51,48.49,48.5,38436.31116358389,22.336,22.3406,22.3314,22.336,38436.3112
2010-12-02 11:45:00,48.49,48.54,48.48,48.49,68345.7956185229,22.3314,22.3545,22.3268,22.3314,68345.7956
2010-12-02 11:50:00,48.48,48.53,48.47,48.48,112816.4764528401,22.3268,22.3499,22.3222,22.3268,112816.4765
2010-12-02 11:55:00,48.47,48.48,48.47,48.47,60081.33280860554,22.3222,22.3268,22.3222,22.3222,60081.3328
2010-12-02 12:00:00,48.47,48.49,48.44,48.44,106782.10678210678,22.3222,22.3314,22.3084,22.3084,106782.1068
2010-12-02 12:05:00,48.44,48.46,48.43,48.46,59163.059163059166,22.3084,22.3176,22.3038,22.3176,59163.0592
2010-12-02 12:10:00,48.46,48.49,48.44,48.48,68083.43171979536,22.3176,22.3314,22.3084,22.3268,68083.4317
2010-12-02 12:15:00,48.48,48.52,48.48,48.49,84743.53928899384,22.3268,22.3453,22.3268,22.3314,84743.5393
2010-12-02 12:20:00,48.49,48.52,48.47,48.5,93139.18404827495,22.3314,22.3453,22.3222,22.336,93139.184
2010-12-02 12:25:00,48.5,48.53,48.48,48.48,69788.79706152434,22.336,22.3499,22.3268,22.3268,69788.7971
2010-12-02 12:30:00,48.48,48.49,48.45,48.47,67165.15807424899,22.3268,22.3314,22.313,22.3222,67165.1581
2010-12-02 12:35:00,48.47,48.52,48.47,48.52,58507.149416240325,22.3222,22.3453,22.3222,22.3453,58507.1494
2010-12-02 12:40:00,48.52,48.6,48.51,48.57,88547.8158205431,22.3453,22.3821,22.3406,22.3683,88547.8158
2010-12-02 12:45:00,48.57,48.59,48.54,48.57,71887.70825134462,22.3683,22.3775,22.3545,22.3683,71887.7083
2010-12-02 12:50:00,48.57,48.6,48.56,48.57,66246.88442870261,22.3683,22.3821,22.3637,22.3683,66246.8844
2010-12-02 12:55:00,48.57,48.57,48.51,48.51,64935.06493506494,22.3683,22.3683,22.3406,22.3406,64935.0649
2010-12-02 13:00:00,48.51,48.57,48.5,48.53,88941.3616686344,22.3406,22.3683,22.336,22.3499,88941.3617
2010-12-02 13:05:00,48.54,48.54,48.51,48.51,63229.69959333596,22.3545,22.3545,22.3406,22.3406,63229.6996
2010-12-02 13:10:00,48.51,48.52,48.47,48.51,56670.60212514758,22.3406,22.3453,22.3222,22.3406,56670.6021
2010-12-02 13:15:00,48.51,48.51,48.45,48.47,55489.96458087368,22.3406,22.3406,22.313,22.3222,55489.9646
2010-12-02 13:20:00,48.47,48.52,48.45,48.45,85268.2670864489,22.3222,22.3453,22.313,22.313,85268.2671
2010-12-02 13:25:00,48.45,48.49,48.45,48.49,47094.31982159255,22.313,22.3314,22.313,22.3314,47094.3198
2010-12-02 13:30:00,48.49,48.51,48.46,48.48,99567.09956709958,22.3314,22.3406,22.3176,22.3268,99567.0996
2010-12-02 13:35:00,48.47,48.48,48.46,48.46,58244.78551751279,22.3222,22.3268,22.3176,22.3176,58244.7855
2010-12-02 13:40:00,48.47,48.47,48.44,48.46,88285.45192181556,22.3222,22.3222,22.3084,22.3176,88285.4519
2010-12-02 13:45:00,48.46,48.5,48.45,48.49,59687.78696051423,22.3176,22.336,22.313,22.3314,59687.787
2010-12-02 13:50:00,48.5,48.51,48.47,48.49,46963.13787222879,22.336,22.3406,22.3222,22.3314,46963.1379
2010-12-02 13:55:00,48.49,48.51,48.47,48.51,63623.24544142727,22.3314,22.3406,22.3222,22.3406,63623.2454
2010-12-02 14:00:00,48.51,48.54,48.51,48.51,107438.01652892564,22.3406,22.3545,22.3406,22.3406,107438.0165
2010-12-02 14:05:00,48.51,48.58,48.5,48.57,86186.54073199528,22.3406,22.3729,22.336,22.3683,86186.5407
2010-12-02 14:10:00,48.57,48.6,48.57,48.59,66640.43027679392,22.3683,22.3821,22.3683,22.3775,66640.4303
2010-12-02 14:15:00,48.59,48.65,48.59,48.61,155319.42804670078,22.3775,22.4051,22.3775,22.3867,155319.428
2010-12-02 14:20:00,48.61,48.7,48.59,48.61,188377.2792863702,22.3867,22.4282,22.3775,22.3867,188377.2793
2010-12-02 14:25:00,48.61,48.63,48.58,48.6,85137.08513708515,22.3867,22.3959,22.3729,22.3821,85137.0851
2010-12-02 14:30:00,48.6,48.61,48.58,48.59,125803.48943985307,22.3821,22.3867,22.3729,22.3775,125803.4894
2010-12-02 14:35:00,48.6,48.6,48.56,48.59,69657.61511216057,22.3821,22.3821,22.3637,22.3775,69657.6151
2010-12-02 14:40:00,48.59,48.61,48.57,48.57,59031.8772136954,22.3775,22.3867,22.3683,22.3683,59031.8772
2010-12-02 14:45:00,48.57,48.61,48.56,48.59,82382.26420044602,22.3683,22.3867,22.3637,22.3775,82382.2642
2010-12-02 14:50:00,48.59,48.59,48.57,48.57,54571.6909353273,22.3775,22.3775,22.3683,22.3683,54571.6909
2010-12-02 14:55:00,48.57,48.57,48.5,48.5,77659.71402335039,22.3683,22.3683,22.336,22.336,77659.714
2010-12-02 15:00:00,48.51,48.53,48.5,48.52,159648.4323757051,22.3406,22.3499,22.336,22.3453,159648.4324
2010-12-02 15:05:00,48.52,48.57,48.48,48.53,147842.05693296602,22.3453,22.3683,22.3268,22.3499,147842.0569
2010-12-02 15:10:00,48.54,48.54,48.51,48.51,94319.82159254886,22.3545,22.3545,22.3406,22.3406,94319.8216
2010-12-02 15:15:00,48.51,48.54,48.48,48.51,122786.30460448645,22.3406,22.3545,22.3268,22.3406,122786.3046
2010-12-02 15:20:00,48.5,48.55,48.49,48.52,129083.03817394728,22.336,22.3591,22.3314,22.3453,129083.0382
2010-12-02 15:25:00,48.52,48.53,48.49,48.51,126197.03528794438,22.3453,22.3499,22.3314,22.3406,126197.0353
2010-12-02 15:30:00,48.51,48.51,48.47,48.51,323232.3232323232,22.3406,22.3406,22.3222,22.3406,323232.3232
2010-12-02 15:35:00,48.51,48.53,48.48,48.53,178013.90528663257,22.3406,22.3499,22.3268,22.3499,178013.9053
2010-12-02 15:40:00,48.53,48.57,48.5,48.54,208579.2994883904,22.3499,22.3683,22.336,22.3545,208579.2995
2010-12-02 15:45:00,48.54,48.63,48.53,48.63,300406.6640430277,22.3545,22.3959,22.3499,22.3959,300406.664
2010-12-02 15:50:00,48.62,48.63,48.54,48.54,425160.69788797066,22.3913,22.3959,22.3545,22.3545,425160.6979
2010-12-02 15:55:00,48.54,48.57,48.53,48.54,523022.4321133412,22.3545,22.3683,22.3499,22.3545,523022.4321
2010-12-03 09:30:00,48.53,48.63,48.43,48.57,264725.17381608294,22.3499,22.3959,22.3038,22.3683,264725.1738
2010-12-03 09:35:00,48.57,48.71,48.49,48.65,138396.95657877476,22.3683,22.4328,22.3314,22.4051,138396.9566
2010-12-03 09:40:00,48.66,48.7,48.54,48.59,165289.2561983471,22.4097,22.4282,22.3545,22.3775,165289.2562
2010-12-03 09:45:00,48.58,48.61,48.45,48.53,144693.69014823562,22.3729,22.3867,22.313,22.3499,144693.6901
2010-12-03 09:50:00,48.53,48.54,48.47,48.47,88023.08802308803,22.3499,22.3545,22.3222,22.3222,88023.088
2010-12-03 09:55:00,48.47,48.62,48.45,48.6,96549.91473173292,22.3222,22.3913,22.313,22.3821,96549.9147
2010-12-03 10:00:00,48.6,48.78,48.6,48.72,261445.62508198872,22.3821,22.465,22.3821,22.4374,261445.6251
2010-12-03 10:05:00,48.72,48.77,48.63,48.65,127640.03673094582,22.4374,22.4604,22.3959,22.4051,127640.0367
2010-12-03 10:10:00,48.65,48.65,48.57,48.6,140233.5038698675,22.4051,22.4051,22.3683,22.3821,140233.5039
2010-12-03 10:15:00,48.59,48.67,48.59,48.66,100878.91906073724,22.3775,22.4143,22.3775,22.4097,100878.9191
2010-12-03 10:20:00,48.66,48.73,48.66,48.7,129083.03817394728,22.4097,22.442,22.4097,22.4282,129083.0382
2010-12-03 10:25:00,48.7,48.73,48.63,48.68,108618.65407319952,22.4282,22.442,22.3959,22.4189,108618.6541
2010-12-03 10:30:00,48.69,48.71,48.67,48.7,65590.97468188377,22.4235,22.4328,22.4143,22.4282,65590.9747
2010-12-03 10:35:00,48.71,48.73,48.66,48.68,102321.92050373869,22.4328,22.442,22.4097,22.4189,102321.9205
2010-12-03 10:40:00,48.68,48.74,48.64,48.65,97992.91617473436,22.4189,22.4466,22.4005,22.4051,97992.9162
2010-12-03 10:45:00,48.66,48.68,48.63,48.64,93532.72989636626,22.4097,22.4189,22.3959,22.4005,93532.7299
2010-12-03 10:50:00,48.64,48.7,48.61,48.7,77790.89597271416,22.4005,22.4282,22.3867,22.4282,77790.896
2010-12-03 10:55:00,48.7,48.73,48.67,48.7,102584.28440246622,22.4282,22.442,22.4143,22.4282,102584.2844
2010-12-03 11:00:00,48.71,48.76,48.69,48.69,153745.24465433558,22.4328,22.4558,22.4235,22.4235,153745.2447
2010-12-03 11:05:00,48.69,48.69,48.63,48.69,62442.60789715336,22.4235,22.4235,22.3959,22.4235,62442.6079
2010-12-03 11:10:00,48.68,48.69,48.64,48.67,63885.6093401548,22.4189,22.4235,22.4005,22.4143,63885.6093
2010-12-03 11:15:00,48.67,48.7,48.63,48.65,124098.1240981241,22.4143,22.4282,22.3959,22.4051,124098.1241
2010-12-03 11:20:00,48.66,48.67,48.61,48.61,83562.90174471993,22.4097,22.4143,22.3867,22.3867,83562.9017
2010-12-03 11:25:00,48.61,48.62,48.58,48.58,63492.06349206349,22.3867,22.3913,22.3729,22.3729,63492.0635
2010-12-03 11:30:00,48.58,48.61,48.54,48.57,95762.82303555032,22.3729,22.3867,22.3545,22.3683,95762.823
2010-12-03 11:35:00,48.57,48.61,48.54,48.59,122523.9407057589,22.3683,22.3867,22.3545,22.3775,122523.9407
2010-12-03 11:40:00,48.58,48.6,48.51,48.52,107438.01652892564,22.3729,22.3821,22.3406,22.3453,107438.0165
2010-12-03 11:45:00,48.52,48.6,48.52,48.59,64147.97323888233,22.3453,22.3821,22.3453,22.3775,64147.9732
2010-12-03 11:50:00,48.6,48.6,48.49,48.5,77922.07792207792,22.3821,22.3821,22.3314,22.336,77922.0779
2010-12-03 11:55:00,48.51,48.59,48.51,48.59,64410.337137609866,22.3406,22.3775,22.3406,22.3775,64410.3371
2010-12-03 12:00:00,48.59,48.63,48.57,48.63,46569.59202413748,22.3775,22.3959,22.3683,22.3959,46569.592
2010-12-03 12:05:00,48.63,48.67,48.63,48.67,57195.32992260265,22.3959,22.4143,22.3959,22.4143,57195.3299
2010-12-03 12:10:00,48.67,48.68,48.63,48.63,45388.95447986357,22.4143,22.4189,22.3959,22.3959,45388.9545
2010-12-03 12:15:00,48.63,48.64,48.6,48.61,56539.42017578382,22.3959,22.4005,22.3821,22.3867,56539.4202
2010-12-03 12:20:00,48.61,48.62,48.6,48.62,42896.49744195199,22.3867,22.3913,22.3821,22.3913,42896.4974
2010-12-03 12:25:00,48.61,48.61,48.54,48.56,63098.51764397219,22.3867,22.3867,22.3545,22.3637,63098.5176
2010-12-03 12:30:00,48.55,48.58,48.54,48.57,144824.87209759938,22.3591,22.3729,22.3545,22.3683,144824.8721
2010-12-03 12:35:00,48.57,48.66,48.57,48.66,60737.242555424375,22.3683,22.4097,22.3683,22.4097,60737.2426
2010-12-03 12:40:00,48.65,48.69,48.62,48.63,44733.044733044735,22.4051,22.4235,22.3913,22.3959,44733.0447
2010-12-03 12:45:00,48.63,48.64,48.58,48.64,97205.82447855176,22.3959,22.4005,22.3729,22.4005,97205.8245
2010-12-03 12:50:00,48.63,48.67,48.62,48.66,55358.78263150991,22.3959,22.4143,22.3913,22.4097,55358.7826
2010-12-03 12:55:00,48.65,48.7,48.64,48.7,137085.1370851371,22.4051,22.4282,22.4005,22.4282,137085.1371
2010-12-03 13:00:00,48.7,48.75,48.69,48.73,82382.26420044602,22.4282,22.4512,22.4235,22.442,82382.2642
2010-12-03 13:05:00,48.72,48.73,48.67,48.71,48668.50321395776,22.4374,22.442,22.4143,22.4328,48668.5032
2010-12-03 13:10:00,48.7,48.73,48.69,48.73,54309.32703659977,22.4282,22.442,22.4235,22.442,54309.327
2010-12-03 13:15:00,48.73,48.74,48.69,48.69,50373.86855568674,22.442,22.4466,22.4235,22.4235,50373.8686
2010-12-03 13:20:00,48.69,48.72,48.67,48.71,59294.24111242293,22.4235,22.4374,22.4143,22.4328,59294.2411
2010-12-03 13:25:00,48.72,48.73,48.67,48.67,58507.149416240325,22.4374,22.442,22.4143,22.4143,58507.1494
2010-12-03 13:30:00,48.67,48.68,48.63,48.63,73199.52774498229,22.4143,22.4189,22.3959,22.3959,73199.5277
2010-12-03 13:35:00,48.63,48.64,48.6,48.62,52997.50754296209,22.3959,22.4005,22.3821,22.3913,52997.5075
2010-12-03 13:40:00,48.61,48.66,48.6,48.66,60474.87865669684,22.3867,22.4097,22.3821,22.4097,60474.8787
2010-12-03 13:45:00,48.66,48.68,48.63,48.67,44864.2266824085,22.4097,22.4189,22.3959,22.4143,44864.2267
2010-12-03 13:50:00,48.67,48.73,48.67,48.73,48930.86711268529,22.4143,22.442,22.4143,22.442,48930.8671
2010-12-03 13:55:00,48.73,48.77,48.73,48.76,56145.87432769251,22.442,22.4604,22.442,22.4558,56145.8743
2010-12-03 14:00:00,48.75,48.79,48.71,48.71,123311.0324019415,22.4512,22.4696,22.4328,22.4328,123311.0324
2010-12-03 14:05:00,48.7,48.73,48.64,48.66,75298.43893480257,22.4282,22.442,22.4005,22.4097,75298.4389
2010-12-03 14:10:00,48.66,48.68,48.65,48.67,54834.054834054834,22.4097,22.4189,22.4051,22.4143,54834.0548
2010-12-03 14:15:00,48.68,48.7,48.67,48.7,55752.32847960121,22.4189,22.4282,22.4143,22.4282,55752.3285
2010-12-03 14:20:00,48.7,48.72,48.69,48.7,46176.04617604618,22.4282,22.4374,22.4235,22.4282,46176.0462
2010-12-03 14:25:00,48.7,48.71,48.68,48.71,43027.67939131576,22.4282,22.4328,22.4189,22.4328,43027.6794
2010-12-03 14:30:00,48.7,48.73,48.7,48.73,43552.40718877083,22.4282,22.442,22.4282,22.442,43552.4072
2010-12-03 14:35:00,48.72,48.74,48.72,48.73,70575.88875770694,22.4374,22.4466,22.4374,22.442,70575.8888
2010-12-03 14:40:00,48.73,48.78,48.73,48.78,87629.54217499672,22.442,22.465,22.442,22.465,87629.5422
2010-12-03 14:45:00,48.77,48.78,48.76,48.78,46307.22812540994,22.4604,22.465,22.4558,22.465,46307.2281
2010-12-03 14:50:00,48.78,48.78,48.76,48.76,86580.08658008659,22.465,22.465,22.4558,22.4558,86580.0866
2010-12-03 14:55:00,48.76,48.76,48.73,48.76,96418.73278236914,22.4558,22.4558,22.442,22.4558,96418.7328
2010-12-03 15:00:00,48.76,48.76,48.69,48.69,155057.06414797326,22.4558,22.4558,22.4235,22.4235,155057.0641
2010-12-03 15:05:00,48.69,48.71,48.67,48.7,74642.52918798373,22.4235,22.4328,22.4143,22.4282,74642.5292
2010-12-03 15:10:00,48.7,48.7,48.67,48.67,128820.67427521972,22.4282,22.4282,22.4143,22.4143,128820.6743
2010-12-03 15:15:00,48.67,48.68,48.66,48.67,75298.43893480257,22.4143,22.4189,22.4097,22.4143,75298.4389
2010-12-03 15:20:00,48.67,48.73,48.66,48.7,115177.75154138792,22.4143,22.442,22.4097,22.4282,115177.7515
2010-12-03 15:25:00,48.7,48.71,48.67,48.7,107438.01652892564,22.4282,22.4328,22.4143,22.4282,107438.0165
2010-12-03 15:30:00,48.7,48.71,48.64,48.66,155712.97389479209,22.4282,22.4328,22.4005,22.4097,155712.9739
2010-12-03 15:35:00,48.67,48.73,48.66,48.72,172504.26341335432,22.4143,22.442,22.4097,22.4374,172504.2634
2010-12-03 15:40:00,48.73,48.76,48.71,48.73,221172.76662731208,22.442,22.4558,22.4328,22.442,221172.7666
2010-12-03 15:45:00,48.75,48.83,48.73,48.83,385412.56723074906,22.4512,22.488,22.442,22.488,385412.5672
2010-12-03 15:50:00,48.82,48.82,48.76,48.76,284664.8301193756,22.4834,22.4834,22.4558,22.4558,284664.8301
2010-12-03 15:55:00,48.76,48.77,48.7,48.72,391053.39105339104,22.4558,22.4604,22.4282,22.4374,391053.3911
2010-12-06 09:30:00,48.7,48.74,48.6,48.67,102190.73855437493,22.4282,22.4466,22.3821,22.4143,102190.7386
2010-12-06 09:35:00,48.7,48.76,48.62,48.67,143513.0526039617,22.4282,22.4558,22.3913,22.4143,143513.0526
2010-12-06 09:40:00,48.68,48.69,48.6,48.69,106126.19703528794,22.4189,22.4235,22.3821,22.4235,106126.197
2010-12-06 09:45:00,48.7,48.83,48.7,48.81,124491.6699462154,22.4282,22.488,22.4282,22.4788,124491.6699
2010-12-06 09:50:00,48.81,48.89,48.79,48.89,94975.7313393677,22.4788,22.5157,22.4696,22.5157,94975.7313
2010-12-06 09:55:00,48.89,48.92,48.85,48.86,137872.2287813197,22.5157,22.5295,22.4972,22.5018,137872.2288
2010-12-06 10:00:00,48.86,48.89,48.79,48.8,90909.09090909093,22.5018,22.5157,22.4696,22.4742,90909.0909
2010-12-06 10:05:00,48.8,48.86,48.79,48.83,56277.05627705628,22.4742,22.5018,22.4696,22.488,56277.0563
2010-12-06 10:10:00,48.83,48.86,48.71,48.73,132100.22300931392,22.488,22.5018,22.4328,22.442,132100.223
2010-12-06 10:15:00,48.73,48.86,48.73,48.83,55621.14653023744,22.442,22.5018,22.442,22.488,55621.1465
2010-12-06 10:20:00,48.82,48.88,48.79,48.86,84743.53928899384,22.4834,22.511,22.4696,22.5018,84743.5393
2010-12-06 10:25:00,48.86,48.92,48.86,48.92,64672.7010363374,22.5018,22.5295,22.5018,22.5295,64672.701
2010-12-06 10:30:00,48.92,48.94,48.86,48.89,123179.85045257772,22.5295,22.5387,22.5018,22.5157,123179.8505
2010-12-06 10:35:00,48.89,48.95,48.88,48.92,67033.97612488522,22.5157,22.5433,22.511,22.5295,67033.9761
2010-12-06 10:40:00,48.92,48.95,48.86,48.89,36599.763872491145,22.5295,22.5433,22.5018,22.5157,36599.7639
2010-12-06 10:45:00,48.89,48.95,48.85,48.92,74904.89308671126,22.5157,22.5433,22.4972,22.5295,74904.8931
2010-12-06 10:50:00,48.92,48.92,48.8,48.81,90646.72701036338,22.5295,22.5295,22.4742,22.4788,90646.727
2010-12-06 10:55:00,48.82,48.88,48.79,48.86,95369.277187459,22.4834,22.511,22.4696,22.5018,95369.2772
2010-12-06 11:00:00,48.86,48.9,48.81,48.86,108225.10822510824,22.5018,22.5203,22.4788,22.5018,108225.1082
2010-12-06 11:05:00,48.86,48.89,48.81,48.89,56801.78407451135,22.5018,22.5157,22.4788,22.5157,56801.7841
2010-12-06 11:10:00,48.89,48.92,48.83,48.84,72150.07215007216,22.5157,22.5295,22.488,22.4926,72150.0722
2010-12-06 11:15:00,48.84,48.87,48.84,48.85,71231.79850452578,22.4926,22.5064,22.4926,22.4972,71231.7985
2010-12-06 11:20:00,48.84,48.89,48.84,48.86,51160.96025186934,22.4926,22.5157,22.4926,22.5018,51160.9603
2010-12-06 11:25:00,48.87,48.9,48.84,48.9,63360.881542699724,22.5064,22.5203,22.4926,22.5203,63360.8815
2010-12-06 11:30:00,48.91,48.91,48.86,48.86,70707.07070707071,22.5249,22.5249,22.5018,22.5018,70707.0707
2010-12-06 11:35:00,48.86,48.86,48.83,48.85,148235.60278105733,22.5018,22.5018,22.488,22.4972,148235.6028
2010-12-06 11:40:00,48.85,48.89,48.85,48.88,63229.69959333596,22.4972,22.5157,22.4972,22.511,63229.6996
2010-12-06 11:45:00,48.89,48.93,48.84,48.84,69132.8873147055,22.5157,22.5341,22.4926,22.4926,69132.8873
2010-12-06 11:50:00,48.85,48.89,48.85,48.87,50636.23245441428,22.4972,22.5157,22.4972,22.5064,50636.2325
2010-12-06 11:55:00,48.87,48.93,48.86,48.91,63098.51764397219,22.5064,22.5341,22.5018,22.5249,63098.5176
2010-12-06 12:00:00,48.91,48.96,48.9,48.95,80676.89885871705,22.5249,22.5479,22.5203,22.5433,80676.8989
2010-12-06 12:05:00,48.95,48.99,48.9,48.91,99698.28151646334,22.5433,22.5617,22.5203,22.5249,99698.2815
2010-12-06 12:10:00,48.91,48.94,48.89,48.94,44864.2266824085,22.5249,22.5387,22.5157,22.5387,44864.2267
2010-12-06 12:15:00,48.93,48.96,48.92,48.92,38698.67506231143,22.5341,22.5479,22.5295,22.5295,38698.6751
2010-12-06 12:20:00,48.92,48.92,48.89,48.91,69395.25121343303,22.5295,22.5295,22.5157,22.5249,69395.2512
2010-12-06 12:25:00,48.9,48.91,48.85,48.85,69919.9790108881,22.5203,22.5249,22.4972,22.4972,69919.979
2010-12-06 12:30:00,48.86,48.91,48.85,48.89,49324.4129607766,22.5018,22.5249,22.4972,22.5157,49324.413
2010-12-06 12:35:00,48.89,48.89,48.87,48.89,71100.616555162,22.5157,22.5157,22.5064,22.5157,71100.6166
2010-12-06 12:40:00,48.89,48.92,48.89,48.9,45651.31837859111,22.5157,22.5295,22.5157,22.5203,45651.3184
2010-12-06 12:45:00,48.9,48.92,48.89,48.92,48668.50321395776,22.5203,22.5295,22.5157,22.5295,48668.5032
2010-12-06 12:50:00,48.93,49.0,48.92,48.98,112816.4764528401,22.5341,22.5663,22.5295,22.5571,112816.4765
2010-12-06 12:55:00,48.99,49.05,48.98,49.03,80545.71690935327,22.5617,22.5893,22.5571,22.5801,80545.7169
2010-12-06 13:00:00,49.03,49.07,49.01,49.03,58507.149416240325,22.5801,22.5985,22.5709,22.5801,58507.1494
2010-12-06 13:05:00,49.03,49.03,49.0,49.02,43814.77108749836,22.5801,22.5801,22.5663,22.5755,43814.7711
2010-12-06 13:10:00,49.01,49.02,48.99,49.0,75691.98478289388,22.5709,22.5755,22.5617,22.5663,75691.9848
2010-12-06 13:15:00,48.99,49.01,48.96,49.01,74380.1652892562,22.5617,22.5709,22.5479,22.5709,74380.1653
2010-12-06 13:20:00,49.01,49.01,48.95,48.97,78053.2598714417,22.5709,22.5709,22.5433,22.5525,78053.2599
2010-12-06 13:25:00,48.98,49.03,48.97,49.02,42240.58769513315,22.5571,22.5801,22.5525,22.5755,42240.5877
2010-12-06 13:30:00,49.02,49.05,48.99,49.01,101272.46490882857,22.5755,22.5893,22.5617,22.5709,101272.4649
2010-12-06 13:35:00,49.01,49.02,48.98,48.98,44864.2266824085,22.5709,22.5755,22.5571,22.5571,44864.2267
2010-12-06 13:40:00,48.98,49.03,48.98,49.03,42502.951593860686,22.5571,22.5801,22.5571,22.5801,42502.9516
2010-12-06 13:45:00,49.03,49.03,48.99,49.0,43290.04329004329,22.5801,22.5801,22.5617,22.5663,43290.0433
2010-12-06 13:50:00,49.0,49.05,49.0,49.01,66771.61222615768,22.5663,22.5893,22.5663,22.5709,66771.6122
2010-12-06 13:55:00,49.02,49.02,48.98,49.02,60737.242555424375,22.5755,22.5755,22.5571,22.5755,60737.2426
2010-12-06 14:00:00,49.02,49.02,48.98,49.0,79233.8974157156,22.5755,22.5755,22.5571,22.5663,79233.8974
2010-12-06 14:05:00,49.0,49.04,49.0,49.04,65197.42883379247,22.5663,22.5847,22.5663,22.5847,65197.4288
2010-12-06 14:10:00,49.04,49.04,48.99,49.02,44601.86278368097,22.5847,22.5847,22.5617,22.5755,44601.8628
2010-12-06 14:15:00,49.02,49.09,49.02,49.08,102584.28440246622,22.5755,22.6078,22.5755,22.6032,102584.2844
2010-12-06 14:20:00,49.08,49.09,49.03,49.08,90384.36311163584,22.6032,22.6078,22.5801,22.6032,90384.3631
2010-12-06 14:25:00,49.08,49.08,49.01,49.02,47619.04761904762,22.6032,22.6032,22.5709,22.5755,47619.0476
2010-12-06 14:30:00,49.02,49.08,49.02,49.08,49455.59491014037,22.5755,22.6032,22.5755,22.6032,49455.5949
2010-12-06 14:35:00,49.08,49.11,49.06,49.1,66246.88442870261,22.6032,22.617,22.5939,22.6124,66246.8844
2010-12-06 14:40:00,49.11,49.11,49.05,49.07,32795.48734094189,22.617,22.617,22.5893,22.5985,32795.4873
2010-12-06 14:45:00,49.07,49.09,49.07,49.08,54834.054834054834,22.5985,22.6078,22.5985,22.6032,54834.0548
2010-12-06 14:50:00,49.08,49.08,49.05,49.07,27023.48156893612,22.6032,22.6032,22.5893,22.5985,27023.4816
2010-12-06 14:55:00,49.07,49.08,49.05,49.05,64935.06493506494,22.5985,22.6032,22.5893,22.5893,64935.0649
2010-12-06 15:00:00,49.05,49.06,49.04,49.04,88154.26997245179,22.5893,22.5939,22.5847,22.5847,88154.27
2010-12-06 15:05:00,49.04,49.05,49.02,49.05,81726.35445362718,22.5847,22.5893,22.5755,22.5893,81726.3545
2010-12-06 15:10:00,49.04,49.08,49.03,49.06,79102.71546635183,22.5847,22.6032,22.5801,22.5939,79102.7155
2010-12-06 15:15:00,49.07,49.08,49.05,49.08,72412.43604879969,22.5985,22.6032,22.5893,22.6032,72412.436
2010-12-06 15:20:00,49.08,49.09,49.05,49.08,115308.93349075167,22.6032,22.6078,22.5893,22.6032,115308.9335
2010-12-06 15:25:00,49.08,49.09,49.06,49.06,70707.07070707071,22.6032,22.6078,22.5939,22.5939,70707.0707
2010-12-06 15:30:00,49.06,49.09,49.05,49.05,181424.6359700905,22.5939,22.6078,22.5893,22.5893,181424.636
2010-12-06 15:35:00,49.05,49.09,49.05,49.07,146136.69159123706,22.5893,22.6078,22.5893,22.5985,146136.6916
2010-12-06 15:40:00,49.08,49.12,49.07,49.11,134723.8619965893,22.6032,22.6216,22.5985,22.617,134723.862
2010-12-06 15:45:00,49.1,49.1,49.02,49.02,241637.15072805985,22.6124,22.6124,22.5755,22.5755,241637.1507
2010-12-06 15:50:00,49.03,49.03,48.93,48.93,390528.663255936,22.5801,22.5801,22.5341,22.5341,390528.6633
2010-12-06 15:55:00,48.95,48.96,48.91,48.92,334776.3347763348,22.5433,22.5479,22.5249,22.5295,334776.3348
2010-12-07 09:30:00,49.35,49.48,49.32,49.44,432769.2509510692,22.7275,22.7874,22.7137,22.7689,432769.251
2010-12-07 09:35:00,49.44,49.5,49.34,49.37,194674.01285583104,22.7689,22.7966,22.7229,22.7367,194674.0129
2010-12-07 09:40:00,49.36,49.5,49.34,49.48,186803.095894005,22.7321,22.7966,22.7229,22.7874,186803.0959
2010-12-07 09:45:00,49.49,49.53,49.48,49.49,210284.66483011932,22.792,22.8104,22.7874,22.792,210284.6648
2010-12-07 09:50:00,49.5,49.5,49.37,49.37,191000.9182736456,22.7966,22.7966,22.7367,22.7367,191000.9183
2010-12-07 09:55:00,49.38,49.41,49.32,49.34,148366.7847304211,22.7413,22.7551,22.7137,22.7229,148366.7847
2010-12-07 10:00:00,49.33,49.46,49.33,49.44,168437.62298307754,22.7183,22.7782,22.7183,22.7689,168437.623
2010-12-07 10:05:00,49.44,49.47,49.38,49.39,102059.55660501117,22.7689,22.7828,22.7413,22.7459,102059.5566
2010-12-07 10:10:00,49.38,49.48,49.38,49.47,102059.55660501117,22.7413,22.7874,22.7413,22.7828,102059.5566
2010-12-07 10:15:00,49.47,49.48,49.43,49.47,128558.3103764922,22.7828,22.7874,22.7643,22.7828,128558.3104
2010-12-07 10:20:00,49.47,49.47,49.4,49.44,93532.72989636626,22.7828,22.7828,22.7505,22.7689,93532.7299
2010-12-07 10:25:00,49.44,49.47,49.36,49.37,139708.77607241244,22.7689,22.7828,22.7321,22.7367,139708.7761
2010-12-07 10:30:00,49.37,49.37,49.24,49.28,123835.76019939657,22.7367,22.7367,22.6768,22.6953,123835.7602
2010-12-07 10:35:00,49.27,49.28,49.19,49.23,116751.93493375312,22.6907,22.6953,22.6538,22.6722,116751.9349
2010-12-07 10:40:00,49.22,49.31,49.22,49.24,82775.81004853733,22.6676,22.7091,22.6676,22.6768,82775.81
2010-12-07 10:45:00,49.24,49.26,49.19,49.25,119637.937819756,22.6768,22.6861,22.6538,22.6814,119637.9378
2010-12-07 10:50:00,49.25,49.3,49.24,49.27,96156.3688836416,22.6814,22.7045,22.6768,22.6907,96156.3689
2010-12-07 10:55:00,49.26,49.34,49.24,49.34,89072.54361799816,22.6861,22.7229,22.6768,22.7229,89072.5436
2010-12-07 11:00:00,49.34,49.34,49.31,49.34,96418.73278236914,22.7229,22.7229,22.7091,22.7229,96418.7328
2010-12-07 11:05:00,49.33,49.34,49.29,49.31,92876.82014954742,22.7183,22.7229,22.6999,22.7091,92876.8201
2010-12-07 11:10:00,49.31,49.35,49.28,49.35,102715.46635183,22.7091,22.7275,22.6953,22.7275,102715.4664
2010-12-07 11:15:00,49.35,49.4,49.35,49.4,75560.8028335301,22.7275,22.7505,22.7275,22.7505,75560.8028
2010-12-07 11:20:00,49.39,49.39,49.34,49.35,96681.09668109668,22.7459,22.7459,22.7229,22.7275,96681.0967
2010-12-07 11:25:00,49.35,49.36,49.29,49.34,140889.41361668636,22.7275,22.7321,22.6999,22.7229,140889.4136
2010-12-07 11:30:00,49.35,49.37,49.34,49.34,98911.18982028074,22.7275,22.7367,22.7229,22.7229,98911.1898
2010-12-07 11:35:00,49.35,49.37,49.33,49.37,49062.04906204907,22.7275,22.7367,22.7183,22.7367,49062.0491
2010-12-07 11:40:00,49.36,49.43,49.36,49.42,61655.51620097075,22.7321,22.7643,22.7321,22.7597,61655.5162
2010-12-07 11:45:00,49.42,49.44,49.4,49.41,121343.303161485,22.7597,22.7689,22.7505,22.7551,121343.3032
2010-12-07 11:50:00,49.41,49.47,49.41,49.45,96549.91473173292,22.7551,22.7828,22.7551,22.7736,96549.9147
2010-12-07 11:55:00,49.45,49.47,49.4,49.44,75167.25698543881,22.7736,22.7828,22.7505,22.7689,75167.257
2010-12-07 12:00:00,49.43,49.48,49.42,49.44,76347.89452971272,22.7643,22.7874,22.7597,22.7689,76347.8945
2010-12-07 12:05:00,49.44,49.47,49.34,49.35,92876.82014954742,22.7689,22.7828,22.7229,22.7275,92876.8201
2010-12-07 12:10:00,49.35,49.4,49.34,49.38,67033.97612488522,22.7275,22.7505,22.7229,22.7413,67033.9761
2010-12-07 12:15:00,49.37,49.37,49.31,49.34,90646.72701036338,22.7367,22.7367,22.7091,22.7229,90646.727
2010-12-07 12:20:00,49.33,49.38,49.33,49.38,65722.15663124755,22.7183,22.7413,22.7183,22.7413,65722.1566
2010-12-07 12:25:00,49.37,49.44,49.37,49.42,153089.33490751672,22.7367,22.7689,22.7367,22.7597,153089.3349
2010-12-07 12:30:00,49.42,49.46,49.39,49.46,59950.15085924177,22.7597,22.7782,22.7459,22.7782,59950.1509
2010-12-07 12:35:00,49.45,49.5,49.43,49.5,47487.86566968385,22.7736,22.7966,22.7643,22.7966,47487.8657
2010-12-07 12:40:00,49.49,49.5,49.48,49.5,43552.40718877083,22.792,22.7966,22.7874,22.7966,43552.4072
2010-12-07 12:45:00,49.48,49.5,49.46,49.5,53259.871441689625,22.7874,22.7966,22.7782,22.7966,53259.8714
2010-12-07 12:50:00,49.5,49.51,49.43,49.47,46044.86422668241,22.7966,22.8012,22.7643,22.7828,46044.8642
2010-12-07 12:55:00,49.47,49.53,49.47,49.51,69395.25121343303,22.7828,22.8104,22.7828,22.8012,69395.2512
2010-12-07 13:00:00,49.51,49.53,49.47,49.51,97992.91617473436,22.8012,22.8104,22.7828,22.8012,97992.9162
2010-12-07 13:05:00,49.52,49.53,49.48,49.49,64672.7010363374,22.8058,22.8104,22.7874,22.792,64672.701
2010-12-07 13:10:00,49.49,49.49,49.42,49.44,68476.97756788666,22.792,22.792,22.7597,22.7689,68476.9776
2010-12-07 13:15:00,49.43,49.47,49.42,49.47,55752.32847960121,22.7643,22.7828,22.7597,22.7828,55752.3285
2010-12-07 13:20:00,49.47,49.52,49.47,49.5,65066.24688442871,22.7828,22.8058,22.7828,22.7966,65066.2469
2010-12-07 13:25:00,49.5,49.53,49.47,49.5,71887.70825134462,22.7966,22.8104,22.7828,22.7966,71887.7083
2010-12-07 13:30:00,49.5,49.52,49.47,49.5,68476.97756788666,22.7966,22.8058,22.7828,22.7966,68476.9776
2010-12-07 13:35:00,49.51,49.54,49.5,49.53,105076.7414403778,22.8012,22.815,22.7966,22.8104,105076.7414
2010-12-07 13:40:00,49.53,49.55,49.52,49.55,96549.91473173292,22.8104,22.8196,22.8058,22.8196,96549.9147
2010-12-07 13:45:00,49.54,49.55,49.53,49.55,93139.18404827495,22.815,22.8196,22.8104,22.8196,93139.184
2010-12-07 13:50:00,49.55,49.55,49.52,49.52,103502.5580480126,22.8196,22.8196,22.8058,22.8058,103502.558
2010-12-07 13:55:00,49.52,49.54,49.5,49.51,55752.32847960121,22.8058,22.815,22.7966,22.8012,55752.3285
2010-12-07 14:00:00,49.51,49.53,49.5,49.52,89728.453364817,22.8012,22.8104,22.7966,22.8058,89728.4534
2010-12-07 14:05:00,49.53,49.54,49.5,49.5,98648.8259215532,22.8104,22.815,22.7966,22.7966,98648.8259
2010-12-07 14:10:00,49.5,49.5,49.47,49.5,85924.17683326775,22.7966,22.7966,22.7828,22.7966,85924.1768
2010-12-07 14:15:00,49.5,49.51,49.47,49.5,74117.80139052866,22.7966,22.8012,22.7828,22.7966,74117.8014
2010-12-07 14:20:00,49.51,49.53,49.5,49.53,79496.26131444314,22.8012,22.8104,22.7966,22.8104,79496.2613
2010-12-07 14:25:00,49.53,49.54,49.52,49.52,82119.90030171849,22.8104,22.815,22.8058,22.8058,82119.9003
2010-12-07 14:30:00,49.52,49.54,49.51,49.54,92876.82014954742,22.8058,22.815,22.8012,22.815,92876.8201
2010-12-07 14:35:00,49.53,49.55,49.53,49.53,229830.7752853208,22.8104,22.8196,22.8104,22.8104,229830.7753
2010-12-07 14:40:00,49.53,49.55,49.5,49.5,151252.78761642397,22.8104,22.8196,22.7966,22.7966,151252.7876
2010-12-07 14:45:00,49.5,49.53,49.5,49.5,72937.16384625476,22.7966,22.8104,22.7966,22.7966,72937.1638
2010-12-07 14:50:00,49.51,49.52,49.44,49.47,149809.78617342253,22.8012,22.8058,22.7689,22.7828,149809.7862
2010-12-07 14:55:00,49.46,49.47,49.26,49.3,200446.0186278368,22.7782,22.7828,22.6861,22.7045,200446.0186
2010-12-07 15:00:00,49.3,49.34,49.25,49.27,187196.64174209628,22.7045,22.7229,22.6814,22.6907,187196.6417
2010-12-07 15:05:00,49.27,49.35,49.21,49.33,162534.435261708,22.6907,22.7275,22.663,22.7183,162534.4353
2010-12-07 15:10:00,49.33,49.38,49.31,49.34,128820.67427521972,22.7183,22.7413,22.7091,22.7229,128820.6743
2010-12-07 15:15:00,49.34,49.35,49.25,49.28,128295.94647776466,22.7229,22.7275,22.6814,22.6953,128295.9465
2010-12-07 15:20:00,49.29,49.3,49.16,49.18,207267.4799947528,22.6999,22.7045,22.64,22.6492,207267.48
2010-12-07 15:25:00,49.19,49.28,49.16,49.24,247540.33844942937,22.6538,22.6953,22.64,22.6768,247540.3384
2010-12-07 15:30:00,49.25,49.28,49.17,49.18,172241.8995146268,22.6814,22.6953,22.6446,22.6492,172241.8995
2010-12-07 15:35:00,49.18,49.25,49.17,49.24,173947.26485635576,22.6492,22.6814,22.6446,22.6768,173947.2649
2010-12-07 15:40:00,49.24,49.29,49.11,49.11,177357.99553981374,22.6768,22.6999,22.617,22.617,177357.9955
2010-12-07 15:45:00,49.11,49.16,49.04,49.11,310901.2199921291,22.617,22.64,22.5847,22.617,310901.22
2010-12-07 15:50:00,49.11,49.16,49.05,49.11,289387.38029647124,22.617,22.64,22.5893,22.617,289387.3803
2010-12-07 15:55:00,49.1,49.11,49.03,49.08,339761.248852158,22.6124,22.617,22.5801,22.6032,339761.2489
2010-12-08 09:30:00,49.17,49.36,49.17,49.23,162272.07136298047,22.6446,22.7321,22.6446,22.6722,162272.0714
2010-12-08 09:35:00,49.22,49.3,49.19,49.27,160435.52407188772,22.6676,22.7045,22.6538,22.6907,160435.5241
2010-12-08 09:40:00,49.28,49.41,49.27,49.41,107175.65263019808,22.6953,22.7551,22.6907,22.7551,107175.6526
2010-12-08 09:45:00,49.4,49.49,49.4,49.42,169880.62442607898,22.7505,22.792,22.7505,22.7597,169880.6244
2010-12-08 09:50:00,49.41,49.41,49.23,49.25,133805.5883510429,22.7551,22.7551,22.6722,22.6814,133805.5884
2010-12-08 09:55:00,49.25,49.27,49.2,49.24,71625.34435261709,22.6814,22.6907,22.6584,22.6768,71625.3444
2010-12-08 10:00:00,49.24,49.24,49.14,49.15,128951.8562245835,22.6768,22.6768,22.6308,22.6354,128951.8562
2010-12-08 10:05:00,49.15,49.17,49.11,49.16,165682.80204643842,22.6354,22.6446,22.617,22.64,165682.802
2010-12-08 10:10:00,49.16,49.16,49.02,49.14,159779.61432506886,22.64,22.64,22.5755,22.6308,159779.6143
2010-12-08 10:15:00,49.14,49.19,49.07,49.07,130788.40351567624,22.6308,22.6538,22.5985,22.5985,130788.4035
2010-12-08 10:20:00,49.07,49.08,48.98,49.01,118588.48222484588,22.5985,22.6032,22.5571,22.5709,118588.4822
2010-12-08 10:25:00,49.01,49.1,49.01,49.04,102190.73855437493,22.5709,22.6124,22.5709,22.5847,102190.7386
2010-12-08 10:30:00,49.02,49.04,48.96,49.01,125278.761642398,22.5755,22.5847,22.5479,22.5709,125278.7616
2010-12-08 10:35:00,49.02,49.02,48.83,48.85,150990.42371769645,22.5755,22.5755,22.488,22.4972,150990.4237
2010-12-08 10:40:00,48.86,48.86,48.82,48.86,100878.91906073724,22.5018,22.5018,22.4834,22.5018,100878.9191
2010-12-08 10:45:00,48.86,48.92,48.85,48.89,90253.18116227209,22.5018,22.5295,22.4972,22.5157,90253.1812
2010-12-08 10:50:00,48.88,48.93,48.83,48.92,119506.75587039224,22.511,22.5341,22.488,22.5295,119506.7559
2010-12-08 10:55:00,48.92,49.04,48.92,49.04,107175.65263019808,22.5295,22.5847,22.5295,22.5847,107175.6526
2010-12-08 11:00:00,49.04,49.07,49.01,49.04,95894.00498491408,22.5847,22.5985,22.5709,22.5847,95894.005
2010-12-08 11:05:00,49.04,49.07,49.01,49.01,88547.8158205431,22.5847,22.5985,22.5709,22.5709,88547.8158
2010-12-08 11:10:00,49.01,49.04,49.01,49.04,191919.19191919192,22.5709,22.5847,22.5709,22.5847,191919.1919
2010-12-08 11:15:00,49.04,49.06,48.93,48.93,83694.0836940837,22.5847,22.5939,22.5341,22.5341,83694.0837
2010-12-08 11:20:00,48.94,48.96,48.92,48.95,45520.13642922734,22.5387,22.5479,22.5295,22.5433,45520.1364
2010-12-08 11:25:00,48.95,48.98,48.93,48.94,62573.78984651712,22.5433,22.5571,22.5341,22.5387,62573.7898
2010-12-08 11:30:00,48.94,48.95,48.89,48.95,55621.14653023744,22.5387,22.5433,22.5157,22.5433,55621.1465
2010-12-08 11:35:00,48.95,48.98,48.92,48.97,67558.70392234028,22.5433,22.5571,22.5295,22.5525,67558.7039
2010-12-08 11:40:00,48.97,49.05,48.96,49.04,67296.34002361275,22.5525,22.5893,22.5479,22.5847,67296.34
2010-12-08 11:45:00,49.05,49.1,49.03,49.08,124622.85189557917,22.5893,22.6124,22.5801,22.6032,124622.8519
2010-12-08 11:50:00,49.08,49.13,49.08,49.11,96681.09668109668,22.6032,22.6262,22.6032,22.617,96681.0967
2010-12-08 11:55:00,49.11,49.13,49.07,49.11,70575.88875770694,22.617,22.6262,22.5985,22.617,70575.8888
2010-12-08 12:00:00,49.11,49.12,49.07,49.08,47881.41151777516,22.617,22.6216,22.5985,22.6032,47881.4115
2010-12-08 12:05:00,49.09,49.12,49.08,49.1,42371.76964449692,22.6078,22.6216,22.6032,22.6124,42371.7696
2010-12-08 12:10:00,49.1,49.15,49.09,49.15,61655.51620097075,22.6124,22.6354,22.6078,22.6354,61655.5162
2010-12-08 12:15:00,49.15,49.17,49.12,49.12,75954.34868162141,22.6354,22.6446,22.6216,22.6216,75954.3487
2010-12-08 12:20:00,49.12,49.13,49.08,49.1,58244.78551751279,22.6216,22.6262,22.6032,22.6124,58244.7855
2010-12-08 12:25:00,49.1,49.15,49.09,49.12,47619.04761904762,22.6124,22.6354,22.6078,22.6216,47619.0476
2010-12-08 12:30:00,49.12,49.13,49.06,49.06,82775.81004853733,22.6216,22.6262,22.5939,22.5939,82775.81
2010-12-08 12:35:00,49.06,49.1,49.06,49.1,51554.50609996065,22.5939,22.6124,22.5939,22.6124,51554.5061
2010-12-08 12:40:00,49.1,49.13,49.09,49.13,46438.41007477371,22.6124,22.6262,22.6078,22.6262,46438.4101
2010-12-08 12:45:00,49.13,49.13,49.04,49.05,49849.14075823167,22.6262,22.6262,22.5847,22.5893,49849.1408
2010-12-08 12:50:00,49.05,49.05,48.97,48.98,56539.42017578382,22.5893,22.5893,22.5525,22.5571,56539.4202
2010-12-08 12:55:00,48.99,49.05,48.99,49.02,78971.53351698807,22.5617,22.5893,22.5617,22.5755,78971.5335
2010-12-08 13:00:00,49.02,49.05,48.97,49.05,122261.57680703136,22.5755,22.5893,22.5525,22.5893,122261.5768
2010-12-08 13:05:00,49.05,49.08,49.01,49.01,54309.32703659977,22.5893,22.6032,22.5709,22.5709,54309.327
2010-12-08 13:10:00,49.01,49.12,49.01,49.11,78971.53351698807,22.5709,22.6216,22.5709,22.617,78971.5335
2010-12-08 13:15:00,49.11,49.14,49.08,49.12,77003.80427653155,22.617,22.6308,22.6032,22.6216,77003.8043
2010-12-08 13:20:00,49.12,49.12,49.05,49.07,238226.42004460187,22.6216,22.6216,22.5893,22.5985,238226.42
2010-12-08 13:25:00,49.08,49.09,49.03,49.06,42765.31549258822,22.6032,22.6078,22.5801,22.5939,42765.3155
2010-12-08 13:30:00,49.06,49.16,49.05,49.14,122655.12265512266,22.5939,22.64,22.5893,22.6308,122655.1227
2010-12-08 13:35:00,49.13,49.15,49.11,49.11,86711.26852945035,22.6262,22.6354,22.617,22.617,86711.2685
2010-12-08 13:40:00,49.11,49.18,49.1,49.13,82644.62809917355,22.617,22.6492,22.6124,22.6262,82644.6281
2010-12-08 13:45:00,49.12,49.14,49.1,49.1,47487.86566968385,22.6216,22.6308,22.6124,22.6124,47487.8657
2010-12-08 13:50:00,49.1,49.11,49.08,49.11,61393.152302243216,22.6124,22.617,22.6032,22.617,61393.1523
2010-12-08 13:55:00,49.11,49.15,49.11,49.14,54046.96313787223,22.617,22.6354,22.617,22.6308,54046.9631
2010-12-08 14:00:00,49.14,49.15,49.1,49.1,52341.59779614325,22.6308,22.6354,22.6124,22.6124,52341.5978
2010-12-08 14:05:00,49.11,49.16,49.1,49.14,77659.71402335039,22.617,22.64,22.6124,22.6308,77659.714
2010-12-08 14:10:00,49.13,49.17,49.13,49.13,51948.05194805195,22.6262,22.6446,22.6262,22.6262,51948.0519
2010-12-08 14:15:00,49.13,49.22,49.13,49.22,158598.97678079497,22.6262,22.6676,22.6262,22.6676,158598.9768
2010-12-08 14:20:00,49.22,49.31,49.21,49.26,137872.2287813197,22.6676,22.7091,22.663,22.6861,137872.2288
2010-12-08 14:25:00,49.26,49.26,49.21,49.24,47225.50177095632,22.6861,22.6861,22.663,22.6768,47225.5018
2010-12-08 14:30:00,49.23,49.33,49.23,49.31,74248.98333989244,22.6722,22.7183,22.6722,22.7091,74248.9833
2010-12-08 14:35:00,49.31,49.37,49.31,49.31,116096.02518693428,22.7091,22.7367,22.7091,22.7091,116096.0252
2010-12-08 14:40:00,49.31,49.38,49.31,49.35,67952.24977043159,22.7091,22.7413,22.7091,22.7275,67952.2498
2010-12-08 14:45:00,49.36,49.37,49.32,49.33,57720.057720057725,22.7321,22.7367,22.7137,22.7183,57720.0577
2010-12-08 14:50:00,49.33,49.39,49.33,49.39,56932.96602387512,22.7183,22.7459,22.7183,22.7459,56932.966
2010-12-08 14:55:00,49.38,49.4,49.33,49.33,178669.8150334514,22.7413,22.7505,22.7183,22.7183,178669.815
2010-12-08 15:00:00,49.32,49.37,49.31,49.33,74117.80139052866,22.7137,22.7367,22.7091,22.7183,74117.8014
2010-12-08 15:05:00,49.33,49.34,49.31,49.31,97074.642529188,22.7183,22.7229,22.7091,22.7091,97074.6425
2010-12-08 15:10:00,49.31,49.34,49.28,49.33,97599.37032664304,22.7091,22.7229,22.6953,22.7183,97599.3703
2010-12-08 15:15:00,49.33,49.34,49.25,49.28,120162.66561721108,22.7183,22.7229,22.6814,22.6953,120162.6656
2010-12-08 15:20:00,49.28,49.29,49.24,49.25,170798.89807162536,22.6953,22.6999,22.6768,22.6814,170798.8981
2010-12-08 15:25:00,49.25,49.28,49.22,49.23,53915.78118850847,22.6814,22.6953,22.6676,22.6722,53915.7812
2010-12-08 15:30:00,49.22,49.26,49.18,49.26,182474.09156500065,22.6676,22.6861,22.6492,22.6861,182474.0916
2010-12-08 15:35:00,49.26,49.3,49.23,49.24,111242.29306047488,22.6861,22.7045,22.6722,22.6768,111242.2931
2010-12-08 15:40:00,49.24,49.27,49.18,49.18,189295.55293191652,22.6768,22.6907,22.6492,22.6492,189295.5529
2010-12-08 15:45:00,49.19,49.31,49.19,49.28,181555.81791945428,22.6538,22.7091,22.6538,22.6953,181555.8179
2010-12-08 15:50:00,49.28,49.33,49.28,49.31,228781.3196904106,22.6953,22.7183,22.6953,22.7091,228781.3197
2010-12-08 15:55:00,49.31,49.34,49.24,49.26,550964.1873278237,22.7091,22.7229,22.6768,22.6861,550964.1873
2010-12-09 09:30:00,49.51,49.52,49.41,49.43,197560.01574183392,22.8012,22.8058,22.7551,22.7643,197560.0157
2010-12-09 09:35:00,49.44,49.46,49.34,49.4,145087.2359963269,22.7689,22.7782,22.7229,22.7505,145087.236
2010-12-09 09:40:00,49.4,49.46,49.37,49.41,97992.91617473436,22.7505,22.7782,22.7367,22.7551,97992.9162
2010-12-09 09:45:00,49.41,49.45,49.37,49.37,117145.48078184442,22.7551,22.7736,22.7367,22.7367,117145.4808
2010-12-09 09:50:00,49.37,49.5,49.37,49.5,151646.33346451528,22.7367,22.7966,22.7367,22.7966,151646.3335
2010-12-09 09:55:00,49.5,49.51,49.44,49.44,346582.71021907387,22.7966,22.8012,22.7689,22.7689,346582.7102
2010-12-09 10:00:00,49.45,49.5,49.42,49.42,94319.82159254886,22.7736,22.7966,22.7597,22.7597,94319.8216
2010-12-09 10:05:00,49.42,49.44,49.35,49.35,99435.9176177358,22.7597,22.7689,22.7275,22.7275,99435.9176
2010-12-09 10:10:00,49.35,49.37,49.28,49.37,122786.30460448645,22.7275,22.7367,22.6953,22.7367,122786.3046
2010-12-09 10:15:00,49.37,49.38,49.28,49.28,104158.46779483143,22.7367,22.7413,22.6953,22.6953,104158.4678
2010-12-09 10:20:00,49.28,49.29,49.21,49.24,101666.01075691984,22.6953,22.6999,22.663,22.6768,101666.0108
2010-12-09 10:25:00,49.22,49.26,49.19,49.24,75036.07503607504,22.6676,22.6861,22.6538,22.6768,75036.075
2010-12-09 10:30:00,49.25,49.28,49.21,49.24,86186.54073199528,22.6814,22.6953,22.663,22.6768,86186.5407
2010-12-09 10:35:00,49.25,49.25,49.17,49.18,137347.50098386462,22.6814,22.6814,22.6446,22.6492,137347.501
2010-12-09 10:40:00,49.18,49.19,49.12,49.15,174209.6287550833,22.6492,22.6538,22.6216,22.6354,174209.6288
2010-12-09 10:45:00,49.14,49.18,49.08,49.09,124360.48799685165,22.6308,22.6492,22.6032,22.6078,124360.488
2010-12-09 10:50:00,49.09,49.16,49.06,49.15,122655.12265512266,22.6078,22.64,22.5939,22.6354,122655.1227
2010-12-09 10:55:00,49.16,49.24,49.15,49.23,97861.7342253706,22.64,22.6768,22.6354,22.6722,97861.7342
2010-12-09 11:00:00,49.22,49.3,49.22,49.24,83694.0836940837,22.6676,22.7045,22.6676,22.6768,83694.0837
2010-12-09 11:05:00,49.24,49.28,49.18,49.25,110324.01941492852,22.6768,22.6953,22.6492,22.6814,110324.0194
2010-12-09 11:10:00,49.25,49.31,49.23,49.24,111373.47500983864,22.6814,22.7091,22.6722,22.6768,111373.475
2010-12-09 11:15:00,49.24,49.25,49.22,49.22,61655.51620097075,22.6768,22.6814,22.6676,22.6676,61655.5162
2010-12-09 11:20:00,49.22,49.23,49.16,49.17,55489.96458087368,22.6676,22.6722,22.64,22.6446,55489.9646
2010-12-09 11:25:00,49.17,49.22,49.11,49.11,110979.92916174736,22.6446,22.6676,22.617,22.617,110979.9292
2010-12-09 11:30:00,49.11,49.18,49.04,49.05,107700.38042765316,22.617,22.6492,22.5847,22.5893,107700.3804
2010-12-09 11:35:00,49.05,49.11,49.05,49.1,124229.30604748787,22.5893,22.617,22.5893,22.6124,124229.306
2010-12-09 11:40:00,49.1,49.1,49.02,49.03,74904.89308671126,22.6124,22.6124,22.5755,22.5801,74904.8931
2010-12-09 11:45:00,49.04,49.08,48.98,49.01,106126.19703528794,22.5847,22.6032,22.5571,22.5709,106126.197
2010-12-09 11:50:00,49.02,49.05,49.01,49.03,52997.50754296209,22.5755,22.5893,22.5709,22.5801,52997.5075
2010-12-09 11:55:00,49.03,49.1,49.02,49.09,55883.510428964975,22.5801,22.6124,22.5755,22.6078,55883.5104
2010-12-09 12:00:00,49.08,49.14,49.08,49.12,59031.8772136954,22.6032,22.6308,22.6032,22.6216,59031.8772
2010-12-09 12:05:00,49.12,49.12,49.08,49.09,48537.32126459399,22.6216,22.6216,22.6032,22.6078,48537.3213
2010-12-09 12:10:00,49.09,49.1,49.04,49.05,77790.89597271416,22.6078,22.6124,22.5847,22.5893,77790.896
2010-12-09 12:15:00,49.05,49.05,49.02,49.02,31090.121999212908,22.5893,22.5893,22.5755,22.5755,31090.122
2010-12-09 12:20:00,49.03,49.06,49.02,49.05,44995.40863177227,22.5801,22.5939,22.5755,22.5893,44995.4086
2010-12-09 12:25:00,49.05,49.07,49.02,49.05,70969.43460579825,22.5893,22.5985,22.5755,22.5893,70969.4346
2010-12-09 12:30:00,49.05,49.05,49.01,49.03,86317.72268135905,22.5893,22.5893,22.5709,22.5801,86317.7227
2010-12-09 12:35:00,49.02,49.03,48.98,48.98,50242.68660632297,22.5755,22.5801,22.5571,22.5571,50242.6866
2010-12-09 12:40:00,48.99,49.0,48.97,49.0,62180.243998425816,22.5617,22.5663,22.5525,22.5663,62180.244
2010-12-09 12:45:00,48.99,49.01,48.98,48.99,65590.97468188377,22.5617,22.5709,22.5571,22.5617,65590.9747
2010-12-09 12:50:00,48.99,49.05,48.97,49.02,109536.92771874592,22.5617,22.5893,22.5525,22.5755,109536.9277
2010-12-09 12:55:00,49.02,49.03,48.99,48.99,60606.06060606061,22.5755,22.5801,22.5617,22.5617,60606.0606
2010-12-09 13:00:00,49.0,49.05,48.99,49.04,167125.80348943986,22.5663,22.5893,22.5617,22.5847,167125.8035
2010-12-09 13:05:00,49.04,49.13,49.03,49.12,136166.86343959073,22.5847,22.6262,22.5801,22.6216,136166.8634
2010-12-09 13:10:00,49.13,49.19,49.13,49.18,85792.99488390397,22.6262,22.6538,22.6262,22.6492,85792.9949
2010-12-09 13:15:00,49.18,49.24,49.13,49.13,125409.94359176178,22.6492,22.6768,22.6262,22.6262,125409.9436
2010-12-09 13:20:00,49.13,49.18,49.11,49.12,73461.89164370982,22.6262,22.6492,22.617,22.6216,73461.8916
2010-12-09 13:25:00,49.11,49.16,49.11,49.15,41715.85989767808,22.617,22.64,22.617,22.6354,41715.8599
2010-12-09 13:30:00,49.15,49.18,49.11,49.11,102321.92050373869,22.6354,22.6492,22.617,22.617,102321.9205
2010-12-09 13:35:00,49.12,49.12,49.08,49.1,50242.68660632297,22.6216,22.6216,22.6032,22.6124,50242.6866
2010-12-09 13:40:00,49.08,49.12,49.08,49.11,28072.93716384625,22.6032,22.6216,22.6032,22.617,28072.9372
2010-12-09 13:45:00,49.11,49.16,49.1,49.11,53915.78118850847,22.617,22.64,22.6124,22.617,53915.7812
2010-12-09 13:50:00,49.12,49.16,49.11,49.16,40666.40430276794,22.6216,22.64,22.617,22.64,40666.4043
2010-12-09 13:55:00,49.16,49.17,49.11,49.15,51685.68804932442,22.64,22.6446,22.617,22.6354,51685.688
2010-12-09 14:00:00,49.15,49.18,49.14,49.17,85005.90318772137,22.6354,22.6492,22.6308,22.6446,85005.9032
2010-12-09 14:05:00,49.16,49.16,49.02,49.02,95106.91328873148,22.64,22.64,22.5755,22.5755,95106.9133
2010-12-09 14:10:00,49.02,49.05,48.99,49.04,107044.47068083432,22.5755,22.5893,22.5617,22.5847,107044.4707
2010-12-09 14:15:00,49.03,49.07,49.02,49.05,78315.62377016923,22.5801,22.5985,22.5755,22.5893,78315.6238
2010-12-09 14:20:00,49.05,49.1,49.05,49.08,46569.59202413748,22.5893,22.6124,22.5893,22.6032,46569.592
2010-12-09 14:25:00,49.08,49.12,49.08,49.11,44733.044733044735,22.6032,22.6216,22.6032,22.617,44733.0447
2010-12-09 14:30:00,49.11,49.15,49.1,49.14,65328.61078315624,22.617,22.6354,22.6124,22.6308,65328.6108
2010-12-09 14:35:00,49.15,49.15,49.06,49.06,96549.91473173292,22.6354,22.6354,22.5939,22.5939,96549.9147
2010-12-09 14:40:00,49.06,49.11,49.06,49.08,60999.60645415191,22.5939,22.617,22.5939,22.6032,60999.6065
2010-12-09 14:45:00,49.08,49.08,49.05,49.05,73855.43749180113,22.6032,22.6032,22.5893,22.5893,73855.4375
2010-12-09 14:50:00,49.04,49.08,49.04,49.08,58244.78551751279,22.5847,22.6032,22.5847,22.6032,58244.7855
2010-12-09 14:55:00,49.08,49.14,49.08,49.11,76872.62232716779,22.6032,22.6308,22.6032,22.617,76872.6223
2010-12-09 15:00:00,49.11,49.15,49.09,49.13,113472.38619965893,22.617,22.6354,22.6078,22.6262,113472.3862
2010-12-09 15:05:00,49.14,49.16,49.1,49.13,104158.46779483143,22.6308,22.64,22.6124,22.6262,104158.4678
2010-12-09 15:10:00,49.12,49.14,49.11,49.13,93663.91184573004,22.6216,22.6308,22.617,22.6262,93663.9118
2010-12-09 15:15:00,49.12,49.18,49.11,49.18,101797.19270628362,22.6216,22.6492,22.617,22.6492,101797.1927
2010-12-09 15:20:00,49.18,49.18,49.13,49.15,92614.45625081989,22.6492,22.6492,22.6262,22.6354,92614.4563
2010-12-09 15:25:00,49.15,49.19,49.15,49.18,88547.8158205431,22.6354,22.6538,22.6354,22.6492,88547.8158
2010-12-09 15:30:00,49.18,49.19,49.15,49.15,96025.18693427784,22.6492,22.6538,22.6354,22.6354,96025.1869
2010-12-09 15:35:00,49.15,49.21,49.15,49.21,154532.33635051816,22.6354,22.663,22.6354,22.663,154532.3364
2010-12-09 15:40:00,49.21,49.32,49.2,49.28,171061.26197035288,22.663,22.7137,22.6584,22.6953,171061.262
2010-12-09 15:45:00,49.28,49.32,49.25,49.3,212777.12186803087,22.6953,22.7137,22.6814,22.7045,212777.1219
2010-12-09 15:50:00,49.3,49.31,49.23,49.25,183261.1832611833,22.7045,22.7091,22.6722,22.6814,183261.1833
2010-12-09 15:55:00,49.25,49.3,49.21,49.3,279286.3701954611,22.6814,22.7045,22.663,22.7045,279286.3702
2010-12-10 09:30:00,49.38,49.46,49.35,49.4,150203.33202151384,22.7413,22.7782,22.7275,22.7505,150203.332
2010-12-10 09:35:00,49.4,49.49,49.38,49.49,114128.29594647777,22.7505,22.792,22.7413,22.792,114128.2959
2010-12-10 09:40:00,49.48,49.5,49.42,49.46,143906.598452053,22.7874,22.7966,22.7597,22.7782,143906.5985
2010-12-10 09:45:00,49.46,49.47,49.42,49.43,83169.35589662862,22.7782,22.7828,22.7597,22.7643,83169.3559
2010-12-10 09:50:00,49.43,49.43,49.31,49.37,143513.0526039617,22.7643,22.7643,22.7091,22.7367,143513.0526
2010-12-10 09:55:00,49.38,49.43,49.3,49.31,101666.01075691984,22.7413,22.7643,22.7045,22.7091,101666.0108
2010-12-10 10:00:00,49.32,49.33,49.23,49.24,80283.35301062574,22.7137,22.7183,22.6722,22.6768,80283.353
2010-12-10 10:05:00,49.24,49.36,49.22,49.32,102059.55660501117,22.6768,22.7321,22.6676,22.7137,102059.5566
2010-12-10 10:10:00,49.32,49.33,49.12,49.21,182736.4554637282,22.7137,22.7183,22.6216,22.663,182736.4555
2010-12-10 10:15:00,49.2,49.21,49.11,49.11,100616.55516200972,22.6584,22.663,22.617,22.617,100616.5552
2010-12-10 10:20:00,49.11,49.15,49.08,49.09,107831.56237701692,22.617,22.6354,22.6032,22.6078,107831.5624
2010-12-10 10:25:00,49.09,49.16,49.09,49.16,114915.38764266035,22.6078,22.64,22.6078,22.64,114915.3876
2010-12-10 10:30:00,49.16,49.22,49.16,49.18,98124.09812409812,22.64,22.6676,22.64,22.6492,98124.0981
2010-12-10 10:35:00,49.18,49.2,49.11,49.11,98517.64397218944,22.6492,22.6584,22.617,22.617,98517.644
2010-12-10 10:40:00,49.11,49.22,49.11,49.21,78971.53351698807,22.617,22.6676,22.617,22.663,78971.5335
2010-12-10 10:45:00,49.21,49.24,49.19,49.22,74904.89308671126,22.663,22.6768,22.6538,22.6676,74904.8931
2010-12-10 10:50:00,49.21,49.25,49.21,49.24,72412.43604879969,22.663,22.6814,22.663,22.6768,72412.436
2010-12-10 10:55:00,49.24,49.29,49.23,49.25,65590.97468188377,22.6768,22.6999,22.6722,22.6814,65590.9747
2010-12-10 11:00:00,49.24,49.28,49.24,49.27,67427.52197297652,22.6768,22.6953,22.6768,22.6907,67427.522
2010-12-10 11:05:00,49.27,49.31,49.22,49.25,209628.7550833005,22.6907,22.7091,22.6676,22.6814,209628.7551
2010-12-10 11:10:00,49.25,49.27,49.19,49.21,116751.93493375312,22.6814,22.6907,22.6538,22.663,116751.9349
2010-12-10 11:15:00,49.21,49.26,49.21,49.24,58507.149416240325,22.663,22.6861,22.663,22.6768,58507.1494
2010-12-10 11:20:00,49.24,49.26,49.2,49.21,46831.95592286502,22.6768,22.6861,22.6584,22.663,46831.9559
2010-12-10 11:25:00,49.22,49.24,49.2,49.21,63098.51764397219,22.6676,22.6768,22.6584,22.663,63098.5176
2010-12-10 11:30:00,49.21,49.26,49.2,49.23,72674.79994752722,22.663,22.6861,22.6584,22.6722,72674.7999
2010-12-10 11:35:00,49.22,49.23,49.18,49.19,49324.4129607766,22.6676,22.6722,22.6492,22.6538,49324.413
2010-12-10 11:40:00,49.19,49.2,49.18,49.2,44733.044733044735,22.6538,22.6584,22.6492,22.6584,44733.0447
2010-12-10 11:45:00,49.2,49.24,49.18,49.24,64541.51908697363,22.6584,22.6768,22.6492,22.6768,64541.5191
2010-12-10 11:50:00,49.24,49.26,49.19,49.24,63885.6093401548,22.6768,22.6861,22.6538,22.6768,63885.6093
2010-12-10 11:55:00,49.24,49.28,49.24,49.26,134986.2258953168,22.6768,22.6953,22.6768,22.6861,134986.2259
2010-12-10 12:00:00,49.26,49.27,49.22,49.22,39879.312606585336,22.6861,22.6907,22.6676,22.6676,39879.3126
2010-12-10 12:05:00,49.23,49.25,49.21,49.24,172241.8995146268,22.6722,22.6814,22.663,22.6768,172241.8995
2010-12-10 12:10:00,49.25,49.29,49.24,49.28,82775.81004853733,22.6814,22.6999,22.6768,22.6953,82775.81
2010-12-10 12:15:00,49.29,49.29,49.21,49.22,59294.24111242293,22.6999,22.6999,22.663,22.6676,59294.2411
2010-12-10 12:20:00,49.22,49.23,49.2,49.23,39879.312606585336,22.6676,22.6722,22.6584,22.6722,39879.3126
2010-12-10 12:25:00,49.23,49.25,49.21,49.23,71362.98045388954,22.6722,22.6814,22.663,22.6722,71362.9805
2010-12-10 12:30:00,49.24,49.25,49.23,49.24,37911.58336612882,22.6768,22.6814,22.6722,22.6768,37911.5834
2010-12-10 12:35:00,49.24,49.29,49.24,49.29,43158.86134067953,22.6768,22.6999,22.6768,22.6999,43158.8613
2010-12-10 12:40:00,49.29,49.31,49.23,49.23,81070.44470680834,22.6999,22.7091,22.6722,22.6722,81070.4447
2010-12-10 12:45:00,49.23,49.28,49.21,49.22,111504.65695920242,22.6722,22.6953,22.663,22.6676,111504.657
2010-12-10 12:50:00,49.23,49.24,49.18,49.23,46438.41007477371,22.6722,22.6768,22.6492,22.6722,46438.4101
2010-12-10 12:55:00,49.23,49.28,49.23,49.23,50242.68660632297,22.6722,22.6953,22.6722,22.6722,50242.6866
2010-12-10 13:00:00,49.23,49.23,49.21,49.21,98780.00787091696,22.6722,22.6722,22.663,22.663,98780.0079
2010-12-10 13:05:00,49.21,49.21,49.16,49.18,89728.453364817,22.663,22.663,22.64,22.6492,89728.4534
2010-12-10 13:10:00,49.18,49.18,49.12,49.13,64541.51908697363,22.6492,22.6492,22.6216,22.6262,64541.5191
2010-12-10 13:15:00,49.13,49.18,49.12,49.13,91696.18260527353,22.6262,22.6492,22.6216,22.6262,91696.1826
2010-12-10 13:20:00,49.13,49.18,49.1,49.11,101928.3746556474,22.6262,22.6492,22.6124,22.617,101928.3747
2010-12-10 13:25:00,49.11,49.14,49.09,49.13,31877.21369539552,22.617,22.6308,22.6078,22.6262,31877.2137
2010-12-10 13:30:00,49.13,49.17,49.11,49.15,64672.7010363374,22.6262,22.6446,22.617,22.6354,64672.701
2010-12-10 13:35:00,49.15,49.19,49.14,49.18,40666.40430276794,22.6354,22.6538,22.6308,22.6492,40666.4043
2010-12-10 13:40:00,49.18,49.18,49.14,49.18,53653.417289780926,22.6492,22.6492,22.6308,22.6492,53653.4173
2010-12-10 13:45:00,49.18,49.24,49.18,49.18,85137.08513708515,22.6492,22.6768,22.6492,22.6492,85137.0851
2010-12-10 13:50:00,49.18,49.19,49.15,49.15,65853.33858061131,22.6492,22.6538,22.6354,22.6354,65853.3386
2010-12-10 13:55:00,49.15,49.19,49.13,49.14,115702.47933884298,22.6354,22.6538,22.6262,22.6308,115702.4793
2010-12-10 14:00:00,49.14,49.16,49.12,49.14,79758.62521317067,22.6308,22.64,22.6216,22.6308,79758.6252
2010-12-10 14:05:00,49.14,49.15,49.12,49.13,69264.06926406927,22.6308,22.6354,22.6216,22.6262,69264.0693
2010-12-10 14:10:00,49.13,49.15,49.09,49.1,106388.56093401548,22.6262,22.6354,22.6078,22.6124,106388.5609
2010-12-10 14:15:00,49.1,49.11,49.08,49.1,66246.88442870261,22.6124,22.617,22.6032,22.6124,66246.8844
2010-12-10 14:20:00,49.11,49.14,49.11,49.12,73724.25554243736,22.617,22.6308,22.617,22.6216,73724.2555
2010-12-10 14:25:00,49.12,49.14,49.1,49.1,69526.4331627968,22.6216,22.6308,22.6124,22.6124,69526.4332
2010-12-10 14:30:00,49.09,49.13,49.07,49.13,56932.96602387512,22.6078,22.6262,22.5985,22.6262,56932.966
2010-12-10 14:35:00,49.13,49.15,49.12,49.12,115964.84323757052,22.6262,22.6354,22.6216,22.6216,115964.8432
2010-12-10 14:40:00,49.12,49.14,49.1,49.11,79627.4432638069,22.6216,22.6308,22.6124,22.617,79627.4433
2010-12-10 14:45:00,49.11,49.13,49.08,49.11,98648.8259215532,22.617,22.6262,22.6032,22.617,98648.8259
2010-12-10 14:50:00,49.11,49.15,49.07,49.07,123966.94214876034,22.617,22.6354,22.5985,22.5985,123966.9421
2010-12-10 14:55:00,49.08,49.13,49.08,49.13,59294.24111242293,22.6032,22.6262,22.6032,22.6262,59294.2411
2010-12-10 15:00:00,49.13,49.16,49.12,49.15,79627.4432638069,22.6262,22.64,22.6216,22.6354,79627.4433
2010-12-10 15:05:00,49.16,49.19,49.15,49.17,109536.92771874592,22.64,22.6538,22.6354,22.6446,109536.9277
2010-12-10 15:10:00,49.17,49.18,49.13,49.13,54309.32703659977,22.6446,22.6492,22.6262,22.6262,54309.327
2010-12-10 15:15:00,49.13,49.18,49.13,49.18,80808.0808080808,22.6262,22.6492,22.6262,22.6492,80808.0808
2010-12-10 15:20:00,49.18,49.21,49.18,49.21,88154.26997245179,22.6492,22.663,22.6492,22.663,88154.27
2010-12-10 15:25:00,49.2,49.29,49.2,49.29,134592.6800472255,22.6584,22.6999,22.6584,22.6999,134592.68
2010-12-10 15:30:00,49.3,49.36,49.28,49.34,160960.25186934278,22.7045,22.7321,22.6953,22.7229,160960.2519
2010-12-10 15:35:00,49.34,49.37,49.31,49.31,159123.70457825004,22.7229,22.7367,22.7091,22.7091,159123.7046
2010-12-10 15:40:00,49.3,49.37,49.26,49.33,258297.25829725832,22.7045,22.7367,22.6861,22.7183,258297.2583
2010-12-10 15:45:00,49.32,49.32,49.28,49.31,251738.16082907,22.7137,22.7137,22.6953,22.7091,251738.1608
2010-12-10 15:50:00,49.32,49.33,49.28,49.29,255804.8012593467,22.7137,22.7183,22.6953,22.6999,255804.8013
2010-12-10 15:55:00,49.3,49.3,49.2,49.21,411124.2293060475,22.7045,22.7045,22.6584,22.663,411124.2293
2010-12-13 09:30:00,49.46,49.54,49.4,49.54,308802.3088023088,22.7782,22.815,22.7505,22.815,308802.3088
2010-12-13 09:35:00,49.53,49.7,49.53,49.63,459399.186671914,22.8104,22.8887,22.8104,22.8565,459399.1867
2010-12-13 09:40:00,49.62,49.76,49.59,49.75,195198.7406532861,22.8518,22.9163,22.838,22.9117,195198.7407
2010-12-13 09:45:00,49.75,49.86,49.72,49.85,245966.15505706417,22.9117,22.9624,22.8979,22.9578,245966.1551
2010-12-13 09:50:00,49.85,49.98,49.85,49.97,208054.5716909353,22.9578,23.0176,22.9578,23.013,208054.5717
2010-12-13 09:55:00,49.98,49.98,49.93,49.98,158730.15873015873,23.0176,23.0176,22.9946,23.0176,158730.1587
2010-12-13 10:00:00,49.98,50.11,49.95,50.09,263019.8084743539,23.0176,23.0775,23.0038,23.0683,263019.8085
2010-12-13 10:05:00,50.08,50.16,50.08,50.12,228781.3196904106,23.0637,23.1005,23.0637,23.0821,228781.3197
2010-12-13 10:10:00,50.11,50.14,50.07,50.12,142594.77895841532,23.0775,23.0913,23.0591,23.0821,142594.779
2010-12-13 10:15:00,50.13,50.21,50.12,50.19,201626.6561721108,23.0867,23.1236,23.0821,23.1144,201626.6562
2010-12-13 10:20:00,50.19,50.23,50.11,50.13,156631.24754033846,23.1144,23.1328,23.0775,23.0867,156631.2475
2010-12-13 10:25:00,50.13,50.18,50.08,50.08,125409.94359176178,23.0867,23.1097,23.0637,23.0637,125409.9436
2010-12-13 10:30:00,50.09,50.18,50.07,50.17,142463.59700905156,23.0683,23.1097,23.0591,23.1051,142463.597
2010-12-13 10:35:00,50.18,50.21,50.14,50.17,117145.48078184442,23.1097,23.1236,23.0913,23.1051,117145.4808
2010-12-13 10:40:00,50.18,50.18,50.13,50.16,160435.52407188772,23.1097,23.1097,23.0867,23.1005,160435.5241
2010-12-13 10:45:00,50.16,50.24,50.14,50.21,209366.391184573,23.1005,23.1374,23.0913,23.1236,209366.3912
2010-12-13 10:50:00,50.21,50.22,50.16,50.17,55227.60068214614,23.1236,23.1282,23.1005,23.1051,55227.6007
2010-12-13 10:55:00,50.17,50.22,50.17,50.19,105076.7414403778,23.1051,23.1282,23.1051,23.1144,105076.7414
2010-12-13 11:00:00,50.18,50.19,50.13,50.15,99042.3717696445,23.1097,23.1144,23.0867,23.0959,99042.3718
2010-12-13 11:05:00,50.15,50.17,50.1,50.15,114259.47789584154,23.0959,23.1051,23.0729,23.0959,114259.4779
2010-12-13 11:10:00,50.15,50.17,50.11,50.11,77134.98622589532,23.0959,23.1051,23.0775,23.0775,77134.9862
2010-12-13 11:15:00,50.12,50.21,50.11,50.18,93795.0937950938,23.0821,23.1236,23.0775,23.1097,93795.0938
2010-12-13 11:20:00,50.18,50.22,50.08,50.11,174865.53850190213,23.1097,23.1282,23.0637,23.0775,174865.5385
2010-12-13 11:25:00,50.11,50.11,50.05,50.07,86186.54073199528,23.0775,23.0775,23.0499,23.0591,86186.5407
2010-12-13 11:30:00,50.07,50.15,50.07,50.15,144693.69014823562,23.0591,23.0959,23.0591,23.0959,144693.6901
2010-12-13 11:35:00,50.15,50.17,50.13,50.17,103371.37609864883,23.0959,23.1051,23.0867,23.1051,103371.3761
2010-12-13 11:40:00,50.17,50.17,50.13,50.15,54178.145087236,23.1051,23.1051,23.0867,23.0959,54178.1451
2010-12-13 11:45:00,50.16,50.19,50.15,50.19,86055.35878263152,23.1005,23.1144,23.0959,23.1144,86055.3588
2010-12-13 11:50:00,50.19,50.26,50.18,50.25,95762.82303555032,23.1144,23.1466,23.1097,23.142,95762.823
2010-12-13 11:55:00,50.26,50.3,50.25,50.3,89466.08946608947,23.1466,23.165,23.142,23.165,89466.0895
2010-12-13 12:00:00,50.3,50.31,50.27,50.29,103240.19414928506,23.165,23.1696,23.1512,23.1604,103240.1941
2010-12-13 12:05:00,50.29,50.3,50.24,50.25,143775.41650268924,23.1604,23.165,23.1374,23.142,143775.4165
2010-12-13 12:10:00,50.24,50.28,50.24,50.27,133280.86055358785,23.1374,23.1558,23.1374,23.1512,133280.8606
2010-12-13 12:15:00,50.27,50.3,50.24,50.27,249114.52184179457,23.1512,23.165,23.1374,23.1512,249114.5218
2010-12-13 12:20:00,50.27,50.27,50.22,50.23,123311.0324019415,23.1512,23.1512,23.1282,23.1328,123311.0324
2010-12-13 12:25:00,50.24,50.27,50.23,50.25,50373.86855568674,23.1374,23.1512,23.1328,23.142,50373.8686
2010-12-13 12:30:00,50.25,50.28,50.25,50.27,96812.27863046044,23.142,23.1558,23.142,23.1512,96812.2786
2010-12-13 12:35:00,50.26,50.31,50.26,50.3,71100.616555162,23.1466,23.1696,23.1466,23.165,71100.6166
2010-12-13 12:40:00,50.3,50.3,50.27,50.3,35156.7624294897,23.165,23.165,23.1512,23.165,35156.7624
2010-12-13 12:45:00,50.29,50.36,50.28,50.35,132100.22300931392,23.1604,23.1926,23.1558,23.188,132100.223
2010-12-13 12:50:00,50.35,50.43,50.33,50.33,119769.11976911976,23.188,23.2249,23.1788,23.1788,119769.1198
2010-12-13 12:55:00,50.33,50.37,50.32,50.33,97730.55227600684,23.1788,23.1972,23.1742,23.1788,97730.5523
2010-12-13 13:00:00,50.33,50.36,50.3,50.35,89728.453364817,23.1788,23.1926,23.165,23.188,89728.4534
2010-12-13 13:05:00,50.35,50.4,50.35,50.39,65590.97468188377,23.188,23.2111,23.188,23.2065,65590.9747
2010-12-13 13:10:00,50.39,50.44,50.39,50.44,68214.61366915912,23.2065,23.2295,23.2065,23.2295,68214.6137
2010-12-13 13:15:00,50.43,50.47,50.43,50.46,97337.00642791552,23.2249,23.2433,23.2249,23.2387,97337.0064
2010-12-13 13:20:00,50.46,50.51,50.46,50.51,82119.90030171849,23.2387,23.2617,23.2387,23.2617,82119.9003
2010-12-13 13:25:00,50.51,50.57,50.49,50.5,170274.1702741703,23.2617,23.2894,23.2525,23.2571,170274.1703
2010-12-13 13:30:00,50.5,50.51,50.39,50.39,70444.70680834318,23.2571,23.2617,23.2065,23.2065,70444.7068
2010-12-13 13:35:00,50.4,50.4,50.33,50.34,87367.17827626919,23.2111,23.2111,23.1788,23.1834,87367.1783
2010-12-13 13:40:00,50.34,50.34,50.28,50.3,100091.82736455464,23.1834,23.1834,23.1558,23.165,100091.8274
2010-12-13 13:45:00,50.3,50.31,50.27,50.3,95894.00498491408,23.165,23.1696,23.1512,23.165,95894.005
2010-12-13 13:50:00,50.3,50.31,50.27,50.29,100223.0093139184,23.165,23.1696,23.1512,23.1604,100223.0093
2010-12-13 13:55:00,50.3,50.35,50.3,50.3,149809.78617342253,23.165,23.188,23.165,23.165,149809.7862
2010-12-13 14:00:00,50.31,50.34,50.25,50.25,128295.94647776466,23.1696,23.1834,23.142,23.142,128295.9465
2010-12-13 14:05:00,50.25,50.31,50.25,50.3,235733.9630066903,23.142,23.1696,23.142,23.165,235733.963
2010-12-13 14:10:00,50.3,50.33,50.27,50.28,81463.99055489965,23.165,23.1788,23.1512,23.1558,81463.9906
2010-12-13 14:15:00,50.28,50.3,50.27,50.3,89466.08946608947,23.1558,23.165,23.1512,23.165,89466.0895
2010-12-13 14:20:00,50.3,50.31,50.27,50.29,116358.38908566182,23.165,23.1696,23.1512,23.1604,116358.3891
2010-12-13 14:25:00,50.29,50.32,50.27,50.3,83169.35589662862,23.1604,23.1742,23.1512,23.165,83169.3559
2010-12-13 14:30:00,50.31,50.35,50.3,50.34,113210.0223009314,23.1696,23.188,23.165,23.1834,113210.0223
2010-12-13 14:35:00,50.35,50.37,50.33,50.36,90253.18116227209,23.188,23.1972,23.1788,23.1926,90253.1812
2010-12-13 14:40:00,50.35,50.41,50.33,50.4,92876.82014954742,23.188,23.2157,23.1788,23.2111,92876.8201
2010-12-13 14:45:00,50.4,50.45,50.4,50.42,209497.5731339368,23.2111,23.2341,23.2111,23.2203,209497.5731
2010-12-13 14:50:00,50.41,50.42,50.31,50.32,144300.1443001443,23.2157,23.2203,23.1696,23.1742,144300.1443
2010-12-13 14:55:00,50.33,50.34,50.3,50.32,117014.29883248064,23.1788,23.1834,23.165,23.1742,117014.2988
2010-12-13 15:00:00,50.32,50.32,50.29,50.3,88023.08802308803,23.1742,23.1742,23.1604,23.165,88023.088
2010-12-13 15:05:00,50.3,50.31,50.27,50.29,147579.6930342385,23.165,23.1696,23.1512,23.1604,147579.693
2010-12-13 15:10:00,50.28,50.29,50.21,50.22,108881.01797192708,23.1558,23.1604,23.1236,23.1282,108881.018
2010-12-13 15:15:00,50.22,50.24,50.18,50.22,146005.50964187327,23.1282,23.1374,23.1097,23.1282,146005.5096
2010-12-13 15:20:00,50.21,50.22,50.18,50.18,101272.46490882857,23.1236,23.1282,23.1097,23.1097,101272.4649
2010-12-13 15:25:00,50.19,50.22,50.17,50.17,141151.77751541388,23.1144,23.1282,23.1051,23.1051,141151.7775
2010-12-13 15:30:00,50.17,50.18,50.08,50.09,199790.108881018,23.1051,23.1097,23.0637,23.0683,199790.1089
2010-12-13 15:35:00,50.09,50.13,50.07,50.13,226682.4085005904,23.0683,23.0867,23.0591,23.0867,226682.4085
2010-12-13 15:40:00,50.13,50.14,50.06,50.08,170667.71612226157,23.0867,23.0913,23.0545,23.0637,170667.7161
2010-12-13 15:45:00,50.07,50.07,49.97,49.99,429227.3383182474,23.0591,23.0591,23.013,23.0222,429227.3383
2010-12-13 15:50:00,50.0,50.01,49.95,49.97,414928.5058375968,23.0268,23.0315,23.0038,23.013,414928.5058
2010-12-13 15:55:00,49.97,49.97,49.86,49.93,630985.176439722,23.013,23.013,22.9624,22.9946,630985.1764
2010-12-14 09:30:00,49.88,50.03,49.72,49.81,439590.7123179851,22.9716,23.0407,22.8979,22.9393,439590.7123
2010-12-14 09:35:00,49.81,49.82,49.7,49.7,210153.4828807556,22.9393,22.944,22.8887,22.8887,210153.4829
2010-12-14 09:40:00,49.7,49.79,49.69,49.73,174340.81070444707,22.8887,22.9301,22.8841,22.9025,174340.8107
2010-12-14 09:45:00,49.72,49.76,49.63,49.66,213695.39551357733,22.8979,22.9163,22.8565,22.8703,213695.3955
2010-12-14 09:50:00,49.66,49.67,49.6,49.66,153482.88075560803,22.8703,22.8749,22.8426,22.8703,153482.8808
2010-12-14 09:55:00,49.66,49.78,49.65,49.78,199921.2908303817,22.8703,22.9255,22.8657,22.9255,199921.2908
2010-12-14 10:00:00,49.78,49.82,49.72,49.73,154007.6085530631,22.9255,22.944,22.8979,22.9025,154007.6086
2010-12-14 10:05:00,49.74,49.77,49.72,49.73,254755.34566443652,22.9071,22.9209,22.8979,22.9025,254755.3457
2010-12-14 10:10:00,49.73,49.74,49.69,49.71,118588.48222484588,22.9025,22.9071,22.8841,22.8933,118588.4822
2010-12-14 10:15:00,49.71,49.82,49.7,49.81,131444.3132624951,22.8933,22.944,22.8887,22.9393,131444.3133
2010-12-14 10:20:00,49.8,49.88,49.8,49.85,105601.46923783288,22.9347,22.9716,22.9347,22.9578,105601.4692
2010-12-14 10:25:00,49.84,49.88,49.84,49.88,82119.90030171849,22.9532,22.9716,22.9532,22.9716,82119.9003
2010-12-14 10:30:00,49.88,49.91,49.86,49.88,136822.77318640955,22.9716,22.9854,22.9624,22.9716,136822.7732
2010-12-14 10:35:00,49.88,49.95,49.88,49.94,85530.63098517644,22.9716,23.0038,22.9716,22.9992,85530.631
2010-12-14 10:40:00,49.94,49.94,49.83,49.85,97599.37032664304,22.9992,22.9992,22.9486,22.9578,97599.3703
2010-12-14 10:45:00,49.85,49.92,49.79,49.79,121343.303161485,22.9578,22.99,22.9301,22.9301,121343.3032
2010-12-14 10:50:00,49.79,49.88,49.79,49.87,105076.7414403778,22.9301,22.9716,22.9301,22.967,105076.7414
2010-12-14 10:55:00,49.88,49.89,49.79,49.79,146005.50964187327,22.9716,22.9762,22.9301,22.9301,146005.5096
2010-12-14 11:00:00,49.79,49.87,49.78,49.85,165551.62009707466,22.9301,22.967,22.9255,22.9578,165551.6201
2010-12-14 11:05:00,49.85,49.85,49.79,49.81,142463.59700905156,22.9578,22.9578,22.9301,22.9393,142463.597
2010-12-14 11:10:00,49.81,49.9,49.8,49.88,119113.21002230092,22.9393,22.9808,22.9347,22.9716,119113.21
2010-12-14 11:15:00,49.88,49.92,49.88,49.92,131181.94936376755,22.9716,22.99,22.9716,22.99,131181.9494
2010-12-14 11:20:00,49.91,49.94,49.89,49.92,170930.08002098912,22.9854,22.9992,22.9762,22.99,170930.08
2010-12-14 11:25:00,49.92,49.94,49.88,49.92,166601.0756919848,22.99,22.9992,22.9716,22.99,166601.0757
2010-12-14 11:30:00,49.92,49.95,49.92,49.94,106388.56093401548,22.99,23.0038,22.99,22.9992,106388.5609
2010-12-14 11:35:00,49.93,50.0,49.93,49.99,119900.30171848352,22.9946,23.0268,22.9946,23.0222,119900.3017
2010-12-14 11:40:00,49.99,50.0,49.95,49.95,97599.37032664304,23.0222,23.0268,23.0038,23.0038,97599.3703
2010-12-14 11:45:00,49.95,50.0,49.91,49.98,120556.21146530236,23.0038,23.0268,22.9854,23.0176,120556.2115
2010-12-14 11:50:00,49.98,50.04,49.98,50.01,101666.01075691984,23.0176,23.0453,23.0176,23.0315,101666.0108
2010-12-14 11:55:00,50.02,50.04,50.01,50.04,101403.64685819233,23.0361,23.0453,23.0315,23.0453,101403.6469
2010-12-14 12:00:00,50.04,50.09,50.03,50.09,51029.778302505576,23.0453,23.0683,23.0407,23.0683,51029.7783
2010-12-14 12:05:00,50.09,50.16,50.08,50.15,123442.21435130526,23.0683,23.1005,23.0637,23.0959,123442.2144
2010-12-14 12:10:00,50.15,50.17,50.12,50.12,58244.78551751279,23.0959,23.1051,23.0821,23.0821,58244.7855
2010-12-14 12:15:00,50.13,50.16,50.08,50.08,75823.16673225764,23.0867,23.1005,23.0637,23.0637,75823.1667
2010-12-14 12:20:00,50.08,50.08,49.98,50.01,122523.9407057589,23.0637,23.0637,23.0176,23.0315,122523.9407
2010-12-14 12:25:00,50.01,50.04,49.97,50.04,44470.6808343172,23.0315,23.0453,23.013,23.0453,44470.6808
2010-12-14 12:30:00,50.04,50.05,50.0,50.01,63754.42739079103,23.0453,23.0499,23.0268,23.0315,63754.4274
2010-12-14 12:35:00,50.01,50.08,50.01,50.06,52997.50754296209,23.0315,23.0637,23.0315,23.0545,52997.5075
2010-12-14 12:40:00,50.07,50.09,50.04,50.07,48274.95736586646,23.0591,23.0683,23.0453,23.0591,48274.9574
2010-12-14 12:45:00,50.07,50.12,50.05,50.12,64147.97323888233,23.0591,23.0821,23.0499,23.0821,64147.9732
2010-12-14 12:50:00,50.12,50.17,50.11,50.16,73724.25554243736,23.0821,23.1051,23.0775,23.1005,73724.2555
2010-12-14 12:55:00,50.17,50.17,50.14,50.15,67296.34002361275,23.1051,23.1051,23.0913,23.0959,67296.34
2010-12-14 13:00:00,50.15,50.2,50.15,50.2,43158.86134067953,23.0959,23.119,23.0959,23.119,43158.8613
2010-12-14 13:05:00,50.2,50.24,50.19,50.23,60474.87865669684,23.119,23.1374,23.1144,23.1328,60474.8787
2010-12-14 13:10:00,50.23,50.24,50.19,50.22,67689.88587170406,23.1328,23.1374,23.1144,23.1282,67689.8859
2010-12-14 13:15:00,50.22,50.25,50.19,50.2,83169.35589662862,23.1282,23.142,23.1144,23.119,83169.3559
2010-12-14 13:20:00,50.2,50.2,50.17,50.19,45126.59058113604,23.119,23.119,23.1051,23.1144,45126.5906
2010-12-14 13:25:00,50.19,50.22,50.17,50.22,54440.50898596353,23.1144,23.1282,23.1051,23.1282,54440.509
2010-12-14 13:30:00,50.22,50.23,50.19,50.21,68608.15951725043,23.1282,23.1328,23.1144,23.1236,68608.1595
2010-12-14 13:35:00,50.21,50.23,50.16,50.16,58638.33136560409,23.1236,23.1328,23.1005,23.1005,58638.3314
2010-12-14 13:40:00,50.16,50.23,50.15,50.21,75954.34868162141,23.1005,23.1328,23.0959,23.1236,75954.3487
2010-12-14 13:45:00,50.22,50.22,50.18,50.21,79889.80716253443,23.1282,23.1282,23.1097,23.1236,79889.8072
2010-12-14 13:50:00,50.21,50.24,50.2,50.21,62573.78984651712,23.1236,23.1374,23.119,23.1236,62573.7898
2010-12-14 13:55:00,50.21,50.22,50.17,50.18,88023.08802308803,23.1236,23.1282,23.1051,23.1097,88023.088
2010-12-14 14:00:00,50.18,50.2,50.14,50.14,51816.86999868818,23.1097,23.119,23.0913,23.0913,51816.87
2010-12-14 14:05:00,50.15,50.19,50.14,50.17,87367.17827626919,23.0959,23.1144,23.0913,23.1051,87367.1783
2010-12-14 14:10:00,50.17,50.2,50.11,50.19,59294.24111242293,23.1051,23.119,23.0775,23.1144,59294.2411
2010-12-14 14:15:00,50.18,50.31,50.13,50.28,170536.5341728978,23.1097,23.1696,23.0867,23.1558,170536.5342
2010-12-14 14:20:00,50.27,50.3,50.18,50.21,125803.48943985307,23.1512,23.165,23.1097,23.1236,125803.4894
2010-12-14 14:25:00,50.21,50.24,50.13,50.17,112685.29450347633,23.1236,23.1374,23.0867,23.1051,112685.2945
2010-12-14 14:30:00,50.17,50.24,50.16,50.21,108618.65407319952,23.1051,23.1374,23.1005,23.1236,108618.6541
2010-12-14 14:35:00,50.21,50.24,50.17,50.18,81463.99055489965,23.1236,23.1374,23.1051,23.1097,81463.9906
2010-12-14 14:40:00,50.17,50.21,50.08,50.09,155450.60999606454,23.1051,23.1236,23.0637,23.0683,155450.61
2010-12-14 14:45:00,50.08,50.14,50.08,50.08,145480.7818444182,23.0637,23.0913,23.0637,23.0637,145480.7818
2010-12-14 14:50:00,50.08,50.13,50.04,50.12,89859.63531418078,23.0637,23.0867,23.0453,23.0821,89859.6353
2010-12-14 14:55:00,50.12,50.14,50.04,50.11,98255.2800734619,23.0821,23.0913,23.0453,23.0775,98255.2801
2010-12-14 15:00:00,50.11,50.13,50.06,50.11,104289.6497441952,23.0775,23.0867,23.0545,23.0775,104289.6497
2010-12-14 15:05:00,50.11,50.14,50.08,50.09,103764.92194674013,23.0775,23.0913,23.0637,23.0683,103764.9219
2010-12-14 15:10:00,50.09,50.11,50.01,50.01,107306.83457956184,23.0683,23.0775,23.0315,23.0315,107306.8346
2010-12-14 15:15:00,50.01,50.01,49.88,49.89,183130.0013118195,23.0315,23.0315,22.9716,22.9762,183130.0013
2010-12-14 15:20:00,49.89,49.93,49.85,49.88,148629.14862914864,22.9762,22.9946,22.9578,22.9716,148629.1486
2010-12-14 15:25:00,49.88,49.97,49.85,49.93,162665.61721107177,22.9716,23.013,22.9578,22.9946,162665.6172
2010-12-14 15:30:00,49.93,50.01,49.92,49.94,165289.2561983471,22.9946,23.0315,22.99,22.9992,165289.2562
2010-12-14 15:35:00,49.94,49.95,49.83,49.89,204643.84100747737,22.9992,23.0038,22.9486,22.9762,204643.841
2010-12-14 15:40:00,49.89,49.95,49.86,49.91,221697.49442476715,22.9762,23.0038,22.9624,22.9854,221697.4944
2010-12-14 15:45:00,49.92,50.0,49.92,49.94,206086.8424504788,22.99,23.0268,22.99,22.9992,206086.8425
2010-12-14 15:50:00,49.95,50.01,49.94,49.95,181686.9998688181,23.0038,23.0315,22.9992,23.0038,181686.9999
2010-12-14 15:55:00,49.95,50.04,49.95,50.02,305129.2142201233,23.0038,23.0453,23.0038,23.0361,305129.2142
2010-12-15 09:30:00,49.88,50.02,49.65,49.8,280335.8257903713,22.9716,23.0361,22.8657,22.9347,280335.8258
2010-12-15 09:35:00,49.82,49.88,49.79,49.82,135904.49954086318,22.944,22.9716,22.9301,22.944,135904.4995
2010-12-15 09:40:00,49.82,49.87,49.81,49.87,109012.19992129084,22.944,22.967,22.9393,22.967,109012.1999
2010-12-15 09:45:00,49.86,49.94,49.86,49.88,115964.84323757052,22.9624,22.9992,22.9624,22.9716,115964.8432
2010-12-15 09:50:00,49.88,49.89,49.75,49.76,156893.61143906598,22.9716,22.9762,22.9117,22.9163,156893.6114
2010-12-15 09:55:00,49.76,49.89,49.74,49.89,108225.10822510824,22.9163,22.9762,22.9071,22.9762,108225.1082
2010-12-15 10:00:00,49.88,49.91,49.85,49.86,115833.66128820674,22.9716,22.9854,22.9578,22.9624,115833.6613
2010-12-15 10:05:00,49.86,49.9,49.78,49.78,151383.96956578776,22.9624,22.9808,22.9255,22.9255,151383.9696
2010-12-15 10:10:00,49.78,49.91,49.78,49.91,135510.95369277187,22.9255,22.9854,22.9255,22.9854,135510.9537
2010-12-15 10:15:00,49.92,49.94,49.87,49.88,115046.56959202414,22.99,22.9992,22.967,22.9716,115046.5696
2010-12-15 10:20:00,49.89,49.9,49.85,49.86,81070.44470680834,22.9762,22.9808,22.9578,22.9624,81070.4447
2010-12-15 10:25:00,49.86,49.87,49.83,49.84,71231.79850452578,22.9624,22.967,22.9486,22.9532,71231.7985
2010-12-15 10:30:00,49.84,49.98,49.83,49.95,454676.6364948183,22.9532,23.0176,22.9486,23.0038,454676.6365
2010-12-15 10:35:00,49.95,49.99,49.91,49.92,150334.51397087763,23.0038,23.0222,22.9854,22.99,150334.514
2010-12-15 10:40:00,49.92,49.94,49.88,49.9,145349.59989505445,22.99,22.9992,22.9716,22.9808,145349.5999
2010-12-15 10:45:00,49.91,49.92,49.88,49.89,103502.5580480126,22.9854,22.99,22.9716,22.9762,103502.558
2010-12-15 10:50:00,49.89,49.92,49.88,49.89,91696.18260527353,22.9762,22.99,22.9716,22.9762,91696.1826
2010-12-15 10:55:00,49.88,49.89,49.84,49.84,95631.64108618654,22.9716,22.9762,22.9532,22.9532,95631.6411
2010-12-15 11:00:00,49.85,49.85,49.79,49.79,129476.58402203856,22.9578,22.9578,22.9301,22.9301,129476.584
2010-12-15 11:05:00,49.79,49.81,49.78,49.78,103896.1038961039,22.9301,22.9393,22.9255,22.9255,103896.1039
2010-12-15 11:10:00,49.78,49.81,49.74,49.75,178669.8150334514,22.9255,22.9393,22.9071,22.9117,178669.815
2010-12-15 11:15:00,49.75,49.75,49.6,49.6,327823.6914600551,22.9117,22.9117,22.8426,22.8426,327823.6915
2010-12-15 11:20:00,49.6,49.66,49.6,49.63,126197.03528794438,22.8426,22.8703,22.8426,22.8565,126197.0353
2010-12-15 11:25:00,49.63,49.68,49.6,49.68,109536.92771874592,22.8565,22.8795,22.8426,22.8795,109536.9277
2010-12-15 11:30:00,49.69,49.7,49.66,49.67,79102.71546635183,22.8841,22.8887,22.8703,22.8749,79102.7155
2010-12-15 11:35:00,49.67,49.68,49.63,49.66,82644.62809917355,22.8749,22.8795,22.8565,22.8703,82644.6281
2010-12-15 11:40:00,49.66,49.66,49.63,49.64,67689.88587170406,22.8703,22.8703,22.8565,22.8611,67689.8859
2010-12-15 11:45:00,49.63,49.63,49.61,49.62,82251.08225108225,22.8565,22.8565,22.8472,22.8518,82251.0823
2010-12-15 11:50:00,49.61,49.62,49.61,49.62,62049.06204906205,22.8472,22.8518,22.8472,22.8518,62049.062
2010-12-15 11:55:00,49.62,49.69,49.61,49.69,83038.17394726486,22.8518,22.8841,22.8472,22.8841,83038.1739
2010-12-15 12:00:00,49.69,49.76,49.69,49.72,153220.5168568805,22.8841,22.9163,22.8841,22.8979,153220.5169
2010-12-15 12:05:00,49.72,49.76,49.72,49.72,47619.04761904762,22.8979,22.9163,22.8979,22.8979,47619.0476
2010-12-15 12:10:00,49.72,49.78,49.69,49.69,101403.64685819233,22.8979,22.9255,22.8841,22.8841,101403.6469
2010-12-15 12:15:00,49.69,49.78,49.69,49.75,52472.77974550702,22.8841,22.9255,22.8841,22.9117,52472.7797
2010-12-15 12:20:00,49.74,49.76,49.72,49.76,39354.58480913026,22.9071,22.9163,22.8979,22.9163,39354.5848
2010-12-15 12:25:00,49.76,49.78,49.75,49.76,43158.86134067953,22.9163,22.9255,22.9117,22.9163,43158.8613
2010-12-15 12:30:00,49.76,49.76,49.69,49.71,68083.43171979536,22.9163,22.9163,22.8841,22.8933,68083.4317
2010-12-15 12:35:00,49.7,49.71,49.64,49.67,57064.14797323888,22.8887,22.8933,22.8611,22.8749,57064.148
2010-12-15 12:40:00,49.66,49.69,49.66,49.69,59556.60501115047,22.8703,22.8841,22.8703,22.8841,59556.605
2010-12-15 12:45:00,49.69,49.7,49.63,49.7,102977.83025055753,22.8841,22.8887,22.8565,22.8887,102977.8303
2010-12-15 12:50:00,49.69,49.72,49.65,49.65,87235.99632690543,22.8841,22.8979,22.8657,22.8657,87235.9963
2010-12-15 12:55:00,49.66,49.74,49.66,49.74,68345.7956185229,22.8703,22.9071,22.8703,22.9071,68345.7956
2010-12-15 13:00:00,49.74,49.76,49.69,49.72,63098.51764397219,22.9071,22.9163,22.8841,22.8979,63098.5176
2010-12-15 13:05:00,49.72,49.72,49.69,49.72,71756.52630198085,22.8979,22.8979,22.8841,22.8979,71756.5263
2010-12-15 13:10:00,49.73,49.8,49.73,49.78,61786.69815033452,22.9025,22.9347,22.9025,22.9255,61786.6982
2010-12-15 13:15:00,49.77,49.8,49.74,49.79,49586.77685950413,22.9209,22.9347,22.9071,22.9301,49586.7769
2010-12-15 13:20:00,49.79,49.82,49.77,49.81,46831.95592286502,22.9301,22.944,22.9209,22.9393,46831.9559
2010-12-15 13:25:00,49.8,49.86,49.8,49.83,86711.26852945035,22.9347,22.9624,22.9347,22.9486,86711.2685
2010-12-15 13:30:00,49.83,49.86,49.81,49.85,47750.229568411385,22.9486,22.9624,22.9393,22.9578,47750.2296
2010-12-15 13:35:00,49.84,49.87,49.82,49.87,46044.86422668241,22.9532,22.967,22.944,22.967,46044.8642
2010-12-15 13:40:00,49.87,49.87,49.82,49.82,55227.60068214614,22.967,22.967,22.944,22.944,55227.6007
2010-12-15 13:45:00,49.83,49.88,49.82,49.88,44470.6808343172,22.9486,22.9716,22.944,22.9716,44470.6808
2010-12-15 13:50:00,49.88,49.88,49.83,49.83,49717.9588088679,22.9716,22.9716,22.9486,22.9486,49717.9588
2010-12-15 13:55:00,49.83,49.88,49.81,49.85,65853.33858061131,22.9486,22.9716,22.9393,22.9578,65853.3386
2010-12-15 14:00:00,49.85,49.86,49.8,49.83,103633.73999737635,22.9578,22.9624,22.9347,22.9486,103633.74
2010-12-15 14:05:00,49.82,49.83,49.8,49.81,85530.63098517644,22.944,22.9486,22.9347,22.9393,85530.631
2010-12-15 14:10:00,49.81,49.82,49.76,49.82,64672.7010363374,22.9393,22.944,22.9163,22.944,64672.701
2010-12-15 14:15:00,49.81,49.81,49.77,49.8,50242.68660632297,22.9393,22.9393,22.9209,22.9347,50242.6866
2010-12-15 14:20:00,49.8,49.8,49.75,49.75,81463.99055489965,22.9347,22.9347,22.9117,22.9117,81463.9906
2010-12-15 14:25:00,49.74,49.75,49.71,49.71,86317.72268135905,22.9071,22.9117,22.8933,22.8933,86317.7227
2010-12-15 14:30:00,49.71,49.73,49.63,49.73,131313.1313131313,22.8933,22.9025,22.8565,22.9025,131313.1313
2010-12-15 14:35:00,49.73,49.73,49.69,49.7,79365.07936507936,22.9025,22.9025,22.8841,22.8887,79365.0794
2010-12-15 14:40:00,49.7,49.74,49.66,49.71,77134.98622589532,22.8887,22.9071,22.8703,22.8933,77134.9862
2010-12-15 14:45:00,49.71,49.76,49.7,49.72,78971.53351698807,22.8933,22.9163,22.8887,22.8979,78971.5335
2010-12-15 14:50:00,49.72,49.74,49.69,49.71,70313.5248589794,22.8979,22.9071,22.8841,22.8933,70313.5249
2010-12-15 14:55:00,49.71,49.71,49.63,49.69,119769.11976911976,22.8933,22.8933,22.8565,22.8841,119769.1198
2010-12-15 15:00:00,49.68,49.78,49.66,49.76,135510.95369277187,22.8795,22.9255,22.8703,22.9163,135510.9537
2010-12-15 15:05:00,49.76,49.77,49.73,49.73,91171.45480781845,22.9163,22.9209,22.9025,22.9025,91171.4548
2010-12-15 15:10:00,49.73,49.74,49.69,49.72,99829.46346582712,22.9025,22.9071,22.8841,22.8979,99829.4635
2010-12-15 15:15:00,49.72,49.77,49.7,49.76,85005.90318772137,22.8979,22.9209,22.8887,22.9163,85005.9032
2010-12-15 15:20:00,49.76,49.83,49.74,49.82,131837.85911058637,22.9163,22.9486,22.9071,22.944,131837.8591
2010-12-15 15:25:00,49.82,49.85,49.74,49.78,173684.90095762824,22.944,22.9578,22.9071,22.9255,173684.901
2010-12-15 15:30:00,49.76,49.8,49.74,49.8,83300.5378459924,22.9163,22.9347,22.9071,22.9347,83300.5378
2010-12-15 15:35:00,49.79,49.86,49.79,49.82,147186.1471861472,22.9301,22.9624,22.9301,22.944,147186.1472
2010-12-15 15:40:00,49.82,49.85,49.8,49.81,169224.71467926013,22.944,22.9578,22.9347,22.9393,169224.7147
2010-12-15 15:45:00,49.79,49.8,49.72,49.74,360094.45100354194,22.9301,22.9347,22.8979,22.9071,360094.451
2010-12-15 15:50:00,49.74,49.76,49.65,49.69,281254.0994359176,22.9071,22.9163,22.8657,22.8841,281254.0994
2010-12-15 15:55:00,49.69,49.69,49.6,49.67,515938.60684769775,22.8841,22.8841,22.8426,22.8749,515938.6068
2010-12-16 09:30:00,49.79,49.9,49.7,49.88,135510.95369277187,22.9301,22.9808,22.8887,22.9716,135510.9537
2010-12-16 09:35:00,49.88,50.04,49.85,50.01,225370.58900695265,22.9716,23.0453,22.9578,23.0315,225370.589
2010-12-16 09:40:00,50.01,50.1,50.0,50.04,123966.94214876034,23.0315,23.0729,23.0268,23.0453,123966.9421
2010-12-16 09:45:00,50.04,50.04,49.9,49.9,127115.30893349076,23.0453,23.0453,22.9808,22.9808,127115.3089
2010-12-16 09:50:00,49.9,49.94,49.73,49.73,111767.02085792997,22.9808,22.9992,22.9025,22.9025,111767.0209
2010-12-16 09:55:00,49.73,49.75,49.56,49.56,132624.950806769,22.9025,22.9117,22.8242,22.8242,132624.9508
2010-12-16 10:00:00,49.56,49.69,49.55,49.6,284533.6481700118,22.8242,22.8841,22.8196,22.8426,284533.6482
2010-12-16 10:05:00,49.6,49.64,49.47,49.51,182605.27351436444,22.8426,22.8611,22.7828,22.8012,182605.2735
2010-12-16 10:10:00,49.52,49.53,49.45,49.5,127115.30893349076,22.8058,22.8104,22.7736,22.7966,127115.3089
2010-12-16 10:15:00,49.5,49.53,49.46,49.53,115964.84323757052,22.7966,22.8104,22.7782,22.8104,115964.8432
2010-12-16 10:20:00,49.53,49.62,49.52,49.52,96549.91473173292,22.8104,22.8518,22.8058,22.8058,96549.9147
2010-12-16 10:25:00,49.51,49.55,49.44,49.45,81463.99055489965,22.8012,22.8196,22.7689,22.7736,81463.9906
2010-12-16 10:30:00,49.44,49.53,49.43,49.44,75429.62088416635,22.7689,22.8104,22.7643,22.7689,75429.6209
2010-12-16 10:35:00,49.45,49.53,49.42,49.53,61524.33425160698,22.7736,22.8104,22.7597,22.8104,61524.3343
2010-12-16 10:40:00,49.54,49.62,49.53,49.55,66902.79417552146,22.815,22.8518,22.8104,22.8196,66902.7942
2010-12-16 10:45:00,49.56,49.56,49.53,49.54,77266.16817525908,22.8242,22.8242,22.8104,22.815,77266.1682
2010-12-16 10:50:00,49.54,49.56,49.48,49.5,119113.21002230092,22.815,22.8242,22.7874,22.7966,119113.21
2010-12-16 10:55:00,49.49,49.56,49.47,49.55,85924.17683326775,22.792,22.8242,22.7828,22.8196,85924.1768
2010-12-16 11:00:00,49.55,49.6,49.5,49.51,74642.52918798373,22.8196,22.8426,22.7966,22.8012,74642.5292
2010-12-16 11:05:00,49.51,49.53,49.49,49.52,53128.68949232586,22.8012,22.8104,22.792,22.8058,53128.6895
2010-12-16 11:10:00,49.52,49.66,49.51,49.66,121343.303161485,22.8058,22.8703,22.8012,22.8703,121343.3032
2010-12-16 11:15:00,49.66,49.72,49.64,49.7,102059.55660501117,22.8703,22.8979,22.8611,22.8887,102059.5566
2010-12-16 11:20:00,49.71,49.74,49.69,49.69,61524.33425160698,22.8933,22.9071,22.8841,22.8841,61524.3343
2010-12-16 11:25:00,49.69,49.79,49.69,49.76,73855.43749180113,22.8841,22.9301,22.8841,22.9163,73855.4375
2010-12-16 11:30:00,49.76,49.77,49.69,49.69,113341.20425029517,22.9163,22.9209,22.8841,22.8841,113341.2043
2010-12-16 11:35:00,49.69,49.72,49.63,49.63,104945.55949101404,22.8841,22.8979,22.8565,22.8565,104945.5595
2010-12-16 11:40:00,49.63,49.69,49.63,49.68,91696.18260527353,22.8565,22.8841,22.8565,22.8795,91696.1826
2010-12-16 11:45:00,49.68,49.69,49.62,49.63,70051.16096025187,22.8795,22.8841,22.8518,22.8565,70051.161
2010-12-16 11:50:00,49.63,49.67,49.61,49.64,73068.34579561853,22.8565,22.8749,22.8472,22.8611,73068.3458
2010-12-16 11:55:00,49.65,49.67,49.63,49.64,59031.8772136954,22.8657,22.8749,22.8565,22.8611,59031.8772
2010-12-16 12:00:00,49.63,49.65,49.63,49.63,35681.49022694477,22.8565,22.8657,22.8565,22.8565,35681.4902
2010-12-16 12:05:00,49.65,49.65,49.63,49.63,41059.95015085925,22.8657,22.8657,22.8565,22.8565,41059.9502
2010-12-16 12:10:00,49.63,49.63,49.59,49.59,51948.05194805195,22.8565,22.8565,22.838,22.838,51948.0519
2010-12-16 12:15:00,49.59,49.61,49.59,49.6,31877.21369539552,22.838,22.8472,22.838,22.8426,31877.2137
2010-12-16 12:20:00,49.6,49.69,49.6,49.68,64016.791289518565,22.8426,22.8841,22.8426,22.8795,64016.7913
2010-12-16 12:25:00,49.67,49.69,49.64,49.65,47750.229568411385,22.8749,22.8841,22.8611,22.8657,47750.2296
2010-12-16 12:30:00,49.64,49.69,49.63,49.69,57851.23966942149,22.8611,22.8841,22.8565,22.8841,57851.2397
2010-12-16 12:35:00,49.68,49.72,49.66,49.72,62967.33569460842,22.8795,22.8979,22.8703,22.8979,62967.3357
2010-12-16 12:40:00,49.72,49.79,49.71,49.79,74117.80139052866,22.8979,22.9301,22.8933,22.9301,74117.8014
2010-12-16 12:45:00,49.79,49.79,49.72,49.72,67952.24977043159,22.9301,22.9301,22.8979,22.8979,67952.2498
2010-12-16 12:50:00,49.72,49.81,49.71,49.81,56801.78407451135,22.8979,22.9393,22.8933,22.9393,56801.7841
2010-12-16 12:55:00,49.81,49.87,49.79,49.87,115440.11544011543,22.9393,22.967,22.9301,22.967,115440.1154
2010-12-16 13:00:00,49.87,49.9,49.86,49.87,61524.33425160698,22.967,22.9808,22.9624,22.967,61524.3343
2010-12-16 13:05:00,49.86,49.91,49.85,49.91,65984.52052997508,22.9624,22.9854,22.9578,22.9854,65984.5205
2010-12-16 13:10:00,49.9,49.91,49.85,49.85,59425.4230617867,22.9808,22.9854,22.9578,22.9578,59425.4231
2010-12-16 13:15:00,49.85,49.92,49.84,49.92,61393.152302243216,22.9578,22.99,22.9532,22.99,61393.1523
2010-12-16 13:20:00,49.91,49.92,49.85,49.88,33976.124885215795,22.9854,22.99,22.9578,22.9716,33976.1249
2010-12-16 13:25:00,49.88,49.91,49.87,49.88,31221.30394857668,22.9716,22.9854,22.967,22.9716,31221.3039
2010-12-16 13:30:00,49.88,49.89,49.84,49.85,62836.15374524466,22.9716,22.9762,22.9532,22.9578,62836.1537
2010-12-16 13:35:00,49.86,49.88,49.83,49.88,53128.68949232586,22.9624,22.9716,22.9486,22.9716,53128.6895
2010-12-16 13:40:00,49.9,49.98,49.89,49.96,115571.2973894792,22.9808,23.0176,22.9762,23.0084,115571.2974
2010-12-16 13:45:00,49.95,50.0,49.94,50.0,46831.95592286502,23.0038,23.0268,22.9992,23.0268,46831.9559
2010-12-16 13:50:00,49.99,49.99,49.95,49.99,77528.53207398663,23.0222,23.0222,23.0038,23.0222,77528.5321
2010-12-16 13:55:00,49.98,50.0,49.91,49.95,79365.07936507936,23.0176,23.0268,22.9854,23.0038,79365.0794
2010-12-16 14:00:00,49.95,49.97,49.92,49.92,75298.43893480257,23.0038,23.013,22.99,22.99,75298.4389
2010-12-16 14:05:00,49.92,49.92,49.87,49.91,63754.42739079103,22.99,22.99,22.967,22.9854,63754.4274
2010-12-16 14:10:00,49.91,49.92,49.84,49.88,73986.6194411649,22.9854,22.99,22.9532,22.9716,73986.6194
2010-12-16 14:15:00,49.88,49.88,49.83,49.86,94451.00354191264,22.9716,22.9716,22.9486,22.9624,94451.0035
2010-12-16 14:20:00,49.85,49.89,49.85,49.89,72674.79994752722,22.9578,22.9762,22.9578,22.9762,72674.7999
2010-12-16 14:25:00,49.89,49.91,49.87,49.88,63229.69959333596,22.9762,22.9854,22.967,22.9716,63229.6996
2010-12-16 14:30:00,49.88,49.88,49.85,49.88,63754.42739079103,22.9716,22.9716,22.9578,22.9716,63754.4274
2010-12-16 14:35:00,49.88,49.95,49.87,49.93,73593.0735930736,22.9716,23.0038,22.967,22.9946,73593.0736
2010-12-16 14:40:00,49.94,49.95,49.92,49.92,69788.79706152434,22.9992,23.0038,22.99,22.99,69788.7971
2010-12-16 14:45:00,49.93,50.0,49.92,49.98,73986.6194411649,22.9946,23.0268,22.99,23.0176,73986.6194
2010-12-16 14:50:00,49.98,49.98,49.93,49.94,49455.59491014037,23.0176,23.0176,22.9946,22.9992,49455.5949
2010-12-16 14:55:00,49.95,49.99,49.93,49.96,78709.16961826052,23.0038,23.0222,22.9946,23.0084,78709.1696
2010-12-16 15:00:00,49.96,50.03,49.96,49.99,114259.47789584154,23.0084,23.0407,23.0084,23.0222,114259.4779
2010-12-16 15:05:00,50.0,50.04,49.99,50.01,172110.71756526304,23.0268,23.0453,23.0222,23.0315,172110.7176
2010-12-16 15:10:00,50.01,50.01,49.97,49.98,85399.44903581268,23.0315,23.0315,23.013,23.0176,85399.449
2010-12-16 15:15:00,49.97,49.99,49.93,49.93,90909.09090909093,23.013,23.0222,22.9946,22.9946,90909.0909
2010-12-16 15:20:00,49.93,49.96,49.9,49.91,91040.27285845469,22.9946,23.0084,22.9808,22.9854,91040.2729
2010-12-16 15:25:00,49.91,49.98,49.9,49.98,99173.55371900828,22.9854,23.0176,22.9808,23.0176,99173.5537
2010-12-16 15:30:00,49.98,50.04,49.98,50.03,111767.02085792997,23.0176,23.0453,23.0176,23.0407,111767.0209
2010-12-16 15:35:00,50.03,50.08,50.03,50.05,151777.51541387907,23.0407,23.0637,23.0407,23.0499,151777.5154
2010-12-16 15:40:00,50.05,50.07,50.04,50.04,176439.72189426736,23.0499,23.0591,23.0453,23.0453,176439.7219
2010-12-16 15:45:00,50.05,50.05,49.97,49.98,227075.95434868164,23.0499,23.0499,23.013,23.0176,227075.9543
2010-12-16 15:50:00,49.98,50.01,49.95,49.95,205430.93270366,23.0176,23.0315,23.0038,23.0038,205430.9327
2010-12-16 15:55:00,49.95,50.05,49.95,50.04,290961.5636888364,23.0038,23.0499,23.0038,23.0453,290961.5637
2010-12-17 09:30:00,50.06,50.23,49.61,49.63,2564869.473960384,23.0545,23.1328,22.8472,22.8565,2564869.474
2010-12-17 09:35:00,49.63,49.68,49.59,49.66,206873.93414666143,22.8565,22.8795,22.838,22.8703,206873.9341
2010-12-17 09:40:00,49.66,49.66,49.5,49.58,177882.7233372688,22.8703,22.8703,22.7966,22.8334,177882.7233
2010-12-17 09:45:00,49.57,49.66,49.57,49.6,119637.937819756,22.8288,22.8703,22.8288,22.8426,119637.9378
2010-12-17 09:50:00,49.6,49.63,49.57,49.62,83956.44759281124,22.8426,22.8565,22.8288,22.8518,83956.4476
2010-12-17 09:55:00,49.62,49.66,49.57,49.63,74642.52918798373,22.8518,22.8703,22.8288,22.8565,74642.5292
2010-12-17 10:00:00,49.63,49.65,49.56,49.56,125934.67138921683,22.8565,22.8657,22.8242,22.8242,125934.6714
2010-12-17 10:05:00,49.56,49.58,49.5,49.55,165158.07424898335,22.8242,22.8334,22.7966,22.8196,165158.0742
2010-12-17 10:10:00,49.55,49.59,49.53,49.58,101272.46490882857,22.8196,22.838,22.8104,22.8334,101272.4649
2010-12-17 10:15:00,49.58,49.58,49.53,49.55,94844.54939000394,22.8334,22.8334,22.8104,22.8196,94844.5494
2010-12-17 10:20:00,49.55,49.55,49.52,49.53,96681.09668109668,22.8196,22.8196,22.8058,22.8104,96681.0967
2010-12-17 10:25:00,49.53,49.55,49.53,49.53,123966.94214876034,22.8104,22.8196,22.8104,22.8104,123966.9421
2010-12-17 10:30:00,49.53,49.53,49.51,49.51,89466.08946608947,22.8104,22.8104,22.8012,22.8012,89466.0895
2010-12-17 10:35:00,49.51,49.52,49.46,49.47,128689.49232585596,22.8012,22.8058,22.7782,22.7828,128689.4923
2010-12-17 10:40:00,49.46,49.5,49.38,49.39,150072.15007215008,22.7782,22.7966,22.7413,22.7459,150072.1501
2010-12-17 10:45:00,49.39,49.39,49.29,49.36,152695.78905942544,22.7459,22.7459,22.6999,22.7321,152695.7891
2010-12-17 10:50:00,49.36,49.41,49.34,49.4,152171.06126197035,22.7321,22.7551,22.7229,22.7505,152171.0613
2010-12-17 10:55:00,49.39,49.43,49.37,49.43,127771.2186803096,22.7459,22.7643,22.7367,22.7643,127771.2187
2010-12-17 11:00:00,49.43,49.48,49.43,49.46,202938.4756657484,22.7643,22.7874,22.7643,22.7782,202938.4757
2010-12-17 11:05:00,49.46,49.47,49.43,49.45,93926.27574445755,22.7782,22.7828,22.7643,22.7736,93926.2757
2010-12-17 11:10:00,49.45,49.54,49.44,49.54,57720.057720057725,22.7736,22.815,22.7689,22.815,57720.0577
2010-12-17 11:15:00,49.53,49.54,49.49,49.5,69919.9790108881,22.8104,22.815,22.792,22.7966,69919.979
2010-12-17 11:20:00,49.5,49.53,49.49,49.5,63098.51764397219,22.7966,22.8104,22.792,22.7966,63098.5176
2010-12-17 11:25:00,49.51,49.54,49.5,49.52,59425.4230617867,22.8012,22.815,22.7966,22.8058,59425.4231
2010-12-17 11:30:00,49.51,49.57,49.5,49.55,87891.90607372425,22.8012,22.8288,22.7966,22.8196,87891.9061
2010-12-17 11:35:00,49.53,49.55,49.5,49.55,56801.78407451135,22.8104,22.8196,22.7966,22.8196,56801.7841
2010-12-17 11:40:00,49.55,49.55,49.5,49.51,56014.69237832874,22.8196,22.8196,22.7966,22.8012,56014.6924
2010-12-17 11:45:00,49.51,49.53,49.49,49.53,50505.05050505051,22.8012,22.8104,22.792,22.8104,50505.0505
2010-12-17 11:50:00,49.53,49.53,49.5,49.5,51816.86999868818,22.8104,22.8104,22.7966,22.7966,51816.87
2010-12-17 11:55:00,49.5,49.5,49.44,49.44,73199.52774498229,22.7966,22.7966,22.7689,22.7689,73199.5277
2010-12-17 12:00:00,49.44,49.44,49.4,49.4,92220.9104027286,22.7689,22.7689,22.7505,22.7505,92220.9104
2010-12-17 12:05:00,49.4,49.41,49.39,49.4,97468.1883772793,22.7505,22.7551,22.7459,22.7505,97468.1884
2010-12-17 12:10:00,49.4,49.4,49.35,49.35,104158.46779483143,22.7505,22.7505,22.7275,22.7275,104158.4678
2010-12-17 12:15:00,49.35,49.43,49.35,49.4,94713.36744064016,22.7275,22.7643,22.7275,22.7505,94713.3674
2010-12-17 12:20:00,49.4,49.4,49.37,49.39,53653.417289780926,22.7505,22.7505,22.7367,22.7459,53653.4173
2010-12-17 12:25:00,49.4,49.43,49.39,49.42,62704.97179588089,22.7505,22.7643,22.7459,22.7597,62704.9718
2010-12-17 12:30:00,49.42,49.47,49.4,49.45,52079.23389741572,22.7597,22.7828,22.7505,22.7736,52079.2339
2010-12-17 12:35:00,49.47,49.49,49.45,49.49,60999.60645415191,22.7828,22.792,22.7736,22.792,60999.6065
2010-12-17 12:40:00,49.49,49.49,49.48,49.48,31221.30394857668,22.792,22.792,22.7874,22.7874,31221.3039
2010-12-17 12:45:00,49.48,49.51,49.48,49.5,66378.06637806637,22.7874,22.8012,22.7874,22.7966,66378.0664
2010-12-17 12:50:00,49.5,49.52,49.5,49.51,48537.32126459399,22.7966,22.8058,22.7966,22.8012,48537.3213
2010-12-17 12:55:00,49.5,49.54,49.5,49.53,62311.42594778958,22.7966,22.815,22.7966,22.8104,62311.4259
2010-12-17 13:00:00,49.53,49.57,49.53,49.55,205955.66050111505,22.8104,22.8288,22.8104,22.8196,205955.6605
2010-12-17 13:05:00,49.54,49.6,49.53,49.59,93139.18404827495,22.815,22.8426,22.8104,22.838,93139.184
2010-12-17 13:10:00,49.6,49.64,49.59,49.63,89334.9075167257,22.8426,22.8611,22.838,22.8565,89334.9075
2010-12-17 13:15:00,49.63,49.69,49.63,49.69,65066.24688442871,22.8565,22.8841,22.8565,22.8841,65066.2469
2010-12-17 13:20:00,49.69,49.7,49.69,49.7,66378.06637806637,22.8841,22.8887,22.8841,22.8887,66378.0664
2010-12-17 13:25:00,49.69,49.7,49.66,49.67,63754.42739079103,22.8841,22.8887,22.8703,22.8749,63754.4274
2010-12-17 13:30:00,49.68,49.68,49.66,49.67,58900.69526433163,22.8795,22.8795,22.8703,22.8749,58900.6953
2010-12-17 13:35:00,49.68,49.7,49.66,49.69,44077.13498622589,22.8795,22.8887,22.8703,22.8841,44077.135
2010-12-17 13:40:00,49.68,49.69,49.66,49.66,45913.68227731864,22.8795,22.8841,22.8703,22.8703,45913.6823
2010-12-17 13:45:00,49.66,49.69,49.64,49.69,160304.34212252396,22.8703,22.8841,22.8611,22.8841,160304.3421
2010-12-17 13:50:00,49.69,49.7,49.68,49.68,60081.33280860554,22.8841,22.8887,22.8795,22.8795,60081.3328
2010-12-17 13:55:00,49.68,49.69,49.66,49.66,22956.84113865932,22.8795,22.8841,22.8703,22.8703,22956.8411
2010-12-17 14:00:00,49.67,49.69,49.66,49.66,88154.26997245179,22.8749,22.8841,22.8703,22.8703,88154.27
2010-12-17 14:05:00,49.66,49.69,49.66,49.67,72805.981896891,22.8703,22.8841,22.8703,22.8749,72805.9819
2010-12-17 14:10:00,49.68,49.71,49.67,49.69,51160.96025186934,22.8795,22.8933,22.8749,22.8841,51160.9603
2010-12-17 14:15:00,49.69,49.74,49.69,49.74,57588.87577069396,22.8841,22.9071,22.8841,22.9071,57588.8758
2010-12-17 14:20:00,49.73,49.74,49.7,49.7,50898.59635314181,22.9025,22.9071,22.8887,22.8887,50898.5964
2010-12-17 14:25:00,49.7,49.72,49.69,49.71,62442.60789715336,22.8887,22.8979,22.8841,22.8933,62442.6079
2010-12-17 14:30:00,49.71,49.71,49.68,49.68,73724.25554243736,22.8933,22.8933,22.8795,22.8795,73724.2555
2010-12-17 14:35:00,49.69,49.73,49.68,49.69,87760.7241243605,22.8841,22.9025,22.8795,22.8841,87760.7241
2010-12-17 14:40:00,49.69,49.71,49.69,49.69,70313.5248589794,22.8841,22.8933,22.8841,22.8841,70313.5249
2010-12-17 14:45:00,49.69,49.71,49.68,49.69,45257.7725304998,22.8841,22.8933,22.8795,22.8841,45257.7725
2010-12-17 14:50:00,49.7,49.73,49.69,49.71,53653.417289780926,22.8887,22.9025,22.8841,22.8933,53653.4173
2010-12-17 14:55:00,49.71,49.8,49.7,49.79,171979.53561589925,22.8933,22.9347,22.8887,22.9301,171979.5356
2010-12-17 15:00:00,49.79,49.82,49.74,49.74,100878.91906073724,22.9301,22.944,22.9071,22.9071,100878.9191
2010-12-17 15:05:00,49.75,49.76,49.69,49.72,117407.84468057196,22.9117,22.9163,22.8841,22.8979,117407.8447
2010-12-17 15:10:00,49.72,49.74,49.67,49.73,82906.99199790109,22.8979,22.9071,22.8749,22.9025,82906.992
2010-12-17 15:15:00,49.73,49.75,49.69,49.73,78709.16961826052,22.9025,22.9117,22.8841,22.9025,78709.1696
2010-12-17 15:20:00,49.73,49.76,49.71,49.73,77922.07792207792,22.9025,22.9163,22.8933,22.9025,77922.0779
2010-12-17 15:25:00,49.73,49.75,49.69,49.69,105732.65118719664,22.9025,22.9117,22.8841,22.8841,105732.6512
2010-12-17 15:30:00,49.7,49.7,49.63,49.63,101010.10101010102,22.8887,22.8887,22.8565,22.8565,101010.101
2010-12-17 15:35:00,49.63,49.65,49.58,49.6,253443.5261707989,22.8565,22.8657,22.8334,22.8426,253443.5262
2010-12-17 15:40:00,49.6,49.66,49.56,49.66,193624.5572609209,22.8426,22.8703,22.8242,22.8703,193624.5573
2010-12-17 15:45:00,49.66,49.66,49.59,49.65,409681.2278630461,22.8703,22.8703,22.838,22.8657,409681.2279
2010-12-17 15:50:00,49.65,49.65,49.55,49.56,381083.5629017448,22.8657,22.8657,22.8196,22.8242,381083.5629
2010-12-17 15:55:00,49.56,49.63,49.53,49.63,679653.6796536797,22.8242,22.8565,22.8104,22.8565,679653.6797
2010-12-20 09:30:00,49.83,49.83,49.77,49.8,185360.0944510036,22.9486,22.9486,22.9209,22.9347,185360.0945
2010-12-20 09:35:00,49.82,49.83,49.79,49.83,98255.2800734619,22.944,22.9486,22.9301,22.9486,98255.2801
2010-12-20 09:40:00,49.82,49.92,49.8,49.92,111111.11111111112,22.944,22.99,22.9347,22.99,111111.1111
2010-12-20 09:45:00,49.92,50.06,49.82,50.05,107700.38042765316,22.99,23.0545,22.944,23.0499,107700.3804
2010-12-20 09:50:00,50.05,50.08,50.04,50.07,79889.80716253443,23.0499,23.0637,23.0453,23.0591,79889.8072
2010-12-20 09:55:00,50.08,50.1,50.03,50.09,128295.94647776466,23.0637,23.0729,23.0407,23.0683,128295.9465
2010-12-20 10:00:00,50.1,50.14,50.08,50.13,131575.49521185886,23.0729,23.0913,23.0637,23.0867,131575.4952
2010-12-20 10:05:00,50.14,50.14,50.01,50.03,182080.54571690937,23.0913,23.0913,23.0315,23.0407,182080.5457
2010-12-20 10:10:00,50.03,50.03,49.88,49.9,137609.86488259217,23.0407,23.0407,22.9716,22.9808,137609.8649
2010-12-20 10:15:00,49.89,49.91,49.87,49.9,104158.46779483143,22.9762,22.9854,22.967,22.9808,104158.4678
2010-12-20 10:20:00,49.9,49.92,49.88,49.92,72412.43604879969,22.9808,22.99,22.9716,22.99,72412.436
2010-12-20 10:25:00,49.92,49.96,49.91,49.96,127902.40062967336,22.99,23.0084,22.9854,23.0084,127902.4006
2010-12-20 10:30:00,49.95,50.04,49.95,50.02,146661.41938869213,23.0038,23.0453,23.0038,23.0361,146661.4194
2010-12-20 10:35:00,50.02,50.03,49.97,50.0,130657.22156631248,23.0361,23.0407,23.013,23.0268,130657.2216
2010-12-20 10:40:00,50.0,50.01,49.96,49.98,163977.43670470943,23.0268,23.0315,23.0084,23.0176,163977.4367
2010-12-20 10:45:00,49.98,49.98,49.89,49.89,152564.60711006165,23.0176,23.0176,22.9762,22.9762,152564.6071
2010-12-20 10:50:00,49.89,49.94,49.89,49.94,100747.73711137348,22.9762,22.9992,22.9762,22.9992,100747.7371
2010-12-20 10:55:00,49.93,49.93,49.85,49.86,69264.06926406927,22.9946,22.9946,22.9578,22.9624,69264.0693
2010-12-20 11:00:00,49.85,49.92,49.84,49.91,125672.30749048931,22.9578,22.99,22.9532,22.9854,125672.3075
2010-12-20 11:05:00,49.92,49.94,49.9,49.9,100485.37321264594,22.99,22.9992,22.9808,22.9808,100485.3732
2010-12-20 11:10:00,49.9,49.98,49.88,49.98,99435.9176177358,22.9808,23.0176,22.9716,23.0176,99435.9176
2010-12-20 11:15:00,49.98,49.98,49.96,49.97,78446.80571953299,23.0176,23.0176,23.0084,23.013,78446.8057
2010-12-20 11:20:00,49.96,49.99,49.96,49.99,67165.15807424899,23.0084,23.0222,23.0084,23.0222,67165.1581
2010-12-20 11:25:00,49.99,50.05,49.99,50.05,63623.24544142727,23.0222,23.0499,23.0222,23.0499,63623.2454
2010-12-20 11:30:00,50.05,50.07,50.03,50.03,128689.49232585596,23.0499,23.0591,23.0407,23.0407,128689.4923
2010-12-20 11:35:00,50.04,50.04,50.01,50.01,63229.69959333596,23.0453,23.0453,23.0315,23.0315,63229.6996
2010-12-20 11:40:00,50.01,50.12,50.01,50.11,136035.68149022694,23.0315,23.0821,23.0315,23.0775,136035.6815
2010-12-20 11:45:00,50.11,50.14,50.08,50.14,145874.3276925095,23.0775,23.0913,23.0637,23.0913,145874.3277
2010-12-20 11:50:00,50.15,50.19,50.14,50.18,77790.89597271416,23.0959,23.1144,23.0913,23.1097,77790.896
2010-12-20 11:55:00,50.18,50.2,50.17,50.19,66640.43027679392,23.1097,23.119,23.1051,23.1144,66640.4303
2010-12-20 12:00:00,50.19,50.19,50.14,50.14,78053.2598714417,23.1144,23.1144,23.0913,23.0913,78053.2599
2010-12-20 12:05:00,50.15,50.15,50.11,50.12,96812.27863046044,23.0959,23.0959,23.0775,23.0821,96812.2786
2010-12-20 12:10:00,50.12,50.23,50.12,50.23,79889.80716253443,23.0821,23.1328,23.0821,23.1328,79889.8072
2010-12-20 12:15:00,50.23,50.3,50.22,50.29,70444.70680834318,23.1328,23.165,23.1282,23.1604,70444.7068
2010-12-20 12:20:00,50.29,50.29,50.25,50.27,73330.70969434606,23.1604,23.1604,23.142,23.1512,73330.7097
2010-12-20 12:25:00,50.26,50.28,50.25,50.25,59031.8772136954,23.1466,23.1558,23.142,23.142,59031.8772
2010-12-20 12:30:00,50.26,50.27,50.24,50.26,71756.52630198085,23.1466,23.1512,23.1374,23.1466,71756.5263
2010-12-20 12:35:00,50.26,50.29,50.26,50.28,49586.77685950413,23.1466,23.1604,23.1466,23.1558,49586.7769
2010-12-20 12:40:00,50.28,50.36,50.28,50.36,217106.1261970353,23.1558,23.1926,23.1558,23.1926,217106.1262
2010-12-20 12:45:00,50.36,50.36,50.32,50.33,91171.45480781845,23.1926,23.1926,23.1742,23.1788,91171.4548
2010-12-20 12:50:00,50.33,50.37,50.33,50.37,71231.79850452578,23.1788,23.1972,23.1788,23.1972,71231.7985
2010-12-20 12:55:00,50.37,50.39,50.36,50.38,134723.8619965893,23.1972,23.2065,23.1926,23.2019,134723.862
2010-12-20 13:00:00,50.37,50.39,50.36,50.37,140889.41361668636,23.1972,23.2065,23.1926,23.1972,140889.4136
2010-12-20 13:05:00,50.37,50.38,50.32,50.32,197166.4698937426,23.1972,23.2019,23.1742,23.1742,197166.4699
2010-12-20 13:10:00,50.33,50.33,50.3,50.31,75298.43893480257,23.1788,23.1788,23.165,23.1696,75298.4389
2010-12-20 13:15:00,50.32,50.32,50.3,50.31,82513.4461498098,23.1742,23.1742,23.165,23.1696,82513.4461
2010-12-20 13:20:00,50.31,50.33,50.31,50.33,54440.50898596353,23.1696,23.1788,23.1696,23.1788,54440.509
2010-12-20 13:25:00,50.33,50.33,50.31,50.32,82644.62809917355,23.1788,23.1788,23.1696,23.1742,82644.6281
2010-12-20 13:30:00,50.31,50.33,50.3,50.31,59425.4230617867,23.1696,23.1788,23.165,23.1696,59425.4231
2010-12-20 13:35:00,50.3,50.32,50.28,50.3,91565.00065590975,23.165,23.1742,23.1558,23.165,91565.0007
2010-12-20 13:40:00,50.3,50.33,50.3,50.31,48143.77541650269,23.165,23.1788,23.165,23.1696,48143.7754
2010-12-20 13:45:00,50.31,50.32,50.3,50.32,59031.8772136954,23.1696,23.1742,23.165,23.1742,59031.8772
2010-12-20 13:50:00,50.31,50.31,50.29,50.3,66115.70247933884,23.1696,23.1696,23.1604,23.165,66115.7025
2010-12-20 13:55:00,50.3,50.3,50.27,50.27,99042.3717696445,23.165,23.165,23.1512,23.1512,99042.3718
2010-12-20 14:00:00,50.27,50.33,50.26,50.31,161091.43381870654,23.1512,23.1788,23.1466,23.1696,161091.4338
2010-12-20 14:05:00,50.31,50.38,50.3,50.37,145480.7818444182,23.1696,23.2019,23.165,23.1972,145480.7818
2010-12-20 14:10:00,50.37,50.42,50.33,50.35,133674.40640167912,23.1972,23.2203,23.1788,23.188,133674.4064
2010-12-20 14:15:00,50.35,50.41,50.32,50.37,103371.37609864883,23.188,23.2157,23.1742,23.1972,103371.3761
2010-12-20 14:20:00,50.38,50.43,50.37,50.37,93663.91184573004,23.2019,23.2249,23.1972,23.1972,93663.9118
2010-12-20 14:25:00,50.38,50.4,50.33,50.34,100485.37321264594,23.2019,23.2111,23.1788,23.1834,100485.3732
2010-12-20 14:30:00,50.34,50.38,50.32,50.32,99435.9176177358,23.1834,23.2019,23.1742,23.1742,99435.9176
2010-12-20 14:35:00,50.31,50.37,50.31,50.31,79496.26131444314,23.1696,23.1972,23.1696,23.1696,79496.2613
2010-12-20 14:40:00,50.31,50.39,50.31,50.39,53128.68949232586,23.1696,23.2065,23.1696,23.2065,53128.6895
2010-12-20 14:45:00,50.38,50.41,50.3,50.3,157943.06703397614,23.2019,23.2157,23.165,23.165,157943.067
2010-12-20 14:50:00,50.3,50.31,50.25,50.27,123442.21435130526,23.165,23.1696,23.142,23.1512,123442.2144
2010-12-20 14:55:00,50.28,50.29,50.22,50.26,126590.58113603567,23.1558,23.1604,23.1282,23.1466,126590.5811
2010-12-20 15:00:00,50.25,50.32,50.25,50.29,112422.9306047488,23.142,23.1742,23.142,23.1604,112422.9306
2010-12-20 15:05:00,50.29,50.3,50.2,50.24,173816.082906992,23.1604,23.165,23.119,23.1374,173816.0829
2010-12-20 15:10:00,50.24,50.24,50.21,50.24,102846.64830119377,23.1374,23.1374,23.1236,23.1374,102846.6483
2010-12-20 15:15:00,50.23,50.25,50.21,50.22,80545.71690935327,23.1328,23.142,23.1236,23.1282,80545.7169
2010-12-20 15:20:00,50.22,50.23,50.2,50.21,113341.20425029517,23.1282,23.1328,23.119,23.1236,113341.2043
2010-12-20 15:25:00,50.21,50.25,50.21,50.24,106519.74288337924,23.1236,23.142,23.1236,23.1374,106519.7429
2010-12-20 15:30:00,50.24,50.31,50.23,50.3,126590.58113603567,23.1374,23.1696,23.1328,23.165,126590.5811
2010-12-20 15:35:00,50.3,50.37,50.29,50.34,167781.71323625869,23.165,23.1972,23.1604,23.1834,167781.7132
2010-12-20 15:40:00,50.34,50.37,50.33,50.33,191788.00996982816,23.1834,23.1972,23.1788,23.1788,191788.01
2010-12-20 15:45:00,50.34,50.37,50.32,50.32,319821.5925488653,23.1834,23.1972,23.1742,23.1742,319821.5925
2010-12-20 15:50:00,50.33,50.43,50.32,50.42,279024.0062967336,23.1788,23.2249,23.1742,23.2203,279024.0063
2010-12-20 15:55:00,50.42,50.42,50.3,50.33,766496.1301324938,23.2203,23.2203,23.165,23.1788,766496.1301
2010-12-21 09:30:00,50.58,50.82,50.47,50.59,210547.02872884693,23.294,23.4045,23.2433,23.2986,210547.0287
2010-12-21 09:35:00,50.61,50.65,50.53,50.56,192575.1016660108,23.3078,23.3262,23.2709,23.2847,192575.1017
2010-12-21 09:40:00,50.55,50.57,50.45,50.54,138921.68437622982,23.2801,23.2894,23.2341,23.2755,138921.6844
2010-12-21 09:45:00,50.54,50.59,50.51,50.53,75036.07503607504,23.2755,23.2986,23.2617,23.2709,75036.075
2010-12-21 09:50:00,50.53,50.61,50.53,50.56,82644.62809917355,23.2709,23.3078,23.2709,23.2847,82644.6281
2010-12-21 09:55:00,50.56,50.61,50.5,50.59,145087.2359963269,23.2847,23.3078,23.2571,23.2986,145087.236
2010-12-21 10:00:00,50.59,50.69,50.59,50.68,122392.75875639512,23.2986,23.3446,23.2986,23.34,122392.7588
2010-12-21 10:05:00,50.69,50.75,50.66,50.75,195985.83234946872,23.3446,23.3723,23.3308,23.3723,195985.8323
2010-12-21 10:10:00,50.75,50.77,50.69,50.7,131313.1313131313,23.3723,23.3815,23.3446,23.3492,131313.1313
2010-12-21 10:15:00,50.7,50.72,50.62,50.64,128164.76452840088,23.3492,23.3584,23.3124,23.3216,128164.7645
2010-12-21 10:20:00,50.64,50.68,50.63,50.67,96287.5508330054,23.3216,23.34,23.317,23.3354,96287.5508
2010-12-21 10:25:00,50.67,50.78,50.66,50.75,99435.9176177358,23.3354,23.3861,23.3308,23.3723,99435.9176
2010-12-21 10:30:00,50.75,50.78,50.72,50.75,67296.34002361275,23.3723,23.3861,23.3584,23.3723,67296.34
2010-12-21 10:35:00,50.76,50.77,50.72,50.74,52079.23389741572,23.3769,23.3815,23.3584,23.3676,52079.2339
2010-12-21 10:40:00,50.73,50.76,50.72,50.75,39485.76675849404,23.363,23.3769,23.3584,23.3723,39485.7668
2010-12-21 10:45:00,50.75,50.78,50.75,50.78,50505.05050505051,23.3723,23.3861,23.3723,23.3861,50505.0505
2010-12-21 10:50:00,50.78,50.8,50.78,50.79,66902.79417552146,23.3861,23.3953,23.3861,23.3907,66902.7942
2010-12-21 10:55:00,50.79,50.81,50.79,50.81,74642.52918798373,23.3907,23.3999,23.3907,23.3999,74642.5292
2010-12-21 11:00:00,50.81,50.82,50.77,50.77,84874.72123835761,23.3999,23.4045,23.3815,23.3815,84874.7212
2010-12-21 11:05:00,50.78,50.84,50.77,50.82,46963.13787222879,23.3861,23.4137,23.3815,23.4045,46963.1379
2010-12-21 11:10:00,50.83,50.83,50.78,50.82,69657.61511216057,23.4091,23.4091,23.3861,23.4045,69657.6151
2010-12-21 11:15:00,50.82,50.88,50.81,50.87,55621.14653023744,23.4045,23.4321,23.3999,23.4275,55621.1465
2010-12-21 11:20:00,50.88,50.91,50.88,50.9,53784.59923914469,23.4321,23.4459,23.4321,23.4413,53784.5992
2010-12-21 11:25:00,50.9,50.95,50.9,50.95,57720.057720057725,23.4413,23.4644,23.4413,23.4644,57720.0577
2010-12-21 11:30:00,50.94,50.95,50.92,50.94,72150.07215007216,23.4598,23.4644,23.4505,23.4598,72150.0722
2010-12-21 11:35:00,50.94,50.95,50.93,50.94,59031.8772136954,23.4598,23.4644,23.4551,23.4598,59031.8772
2010-12-21 11:40:00,50.94,50.97,50.88,50.88,47619.04761904762,23.4598,23.4736,23.4321,23.4321,47619.0476
2010-12-21 11:45:00,50.88,50.92,50.88,50.91,41847.04184704185,23.4321,23.4505,23.4321,23.4459,41847.0418
2010-12-21 11:50:00,50.92,50.93,50.91,50.91,32008.395644759283,23.4505,23.4551,23.4459,23.4459,32008.3956
2010-12-21 11:55:00,50.91,50.94,50.88,50.88,46176.04617604618,23.4459,23.4598,23.4321,23.4321,46176.0462
2010-12-21 12:00:00,50.88,50.91,50.88,50.89,30696.576151121608,23.4321,23.4459,23.4321,23.4367,30696.5762
2010-12-21 12:05:00,50.9,50.9,50.88,50.88,26892.299619572343,23.4413,23.4413,23.4321,23.4321,26892.2996
2010-12-21 12:10:00,50.88,50.91,50.87,50.9,63623.24544142727,23.4321,23.4459,23.4275,23.4413,63623.2454
2010-12-21 12:15:00,50.89,50.97,50.89,50.94,55621.14653023744,23.4367,23.4736,23.4367,23.4598,55621.1465
2010-12-21 12:20:00,50.94,50.98,50.94,50.94,82644.62809917355,23.4598,23.4782,23.4598,23.4598,82644.6281
2010-12-21 12:25:00,50.94,50.95,50.92,50.94,32926.669290305654,23.4598,23.4644,23.4505,23.4598,32926.6693
2010-12-21 12:30:00,50.94,50.98,50.94,50.96,39223.402859766495,23.4598,23.4782,23.4598,23.469,39223.4029
2010-12-21 12:35:00,50.96,50.98,50.92,50.92,52735.14364423456,23.469,23.4782,23.4505,23.4505,52735.1436
2010-12-21 12:40:00,50.93,50.94,50.91,50.92,59818.968909878,23.4551,23.4598,23.4459,23.4505,59818.9689
2010-12-21 12:45:00,50.92,50.98,50.92,50.94,113078.84035156763,23.4505,23.4782,23.4505,23.4598,113078.8404
2010-12-21 12:50:00,50.93,50.96,50.91,50.96,99042.3717696445,23.4551,23.469,23.4459,23.469,99042.3718
2010-12-21 12:55:00,50.95,51.0,50.95,50.97,77397.35012462286,23.4644,23.4874,23.4644,23.4736,77397.3501
2010-12-21 13:00:00,50.97,50.98,50.94,50.94,37386.85556867375,23.4736,23.4782,23.4598,23.4598,37386.8556
2010-12-21 13:05:00,50.94,50.94,50.93,50.93,48668.50321395776,23.4598,23.4598,23.4551,23.4551,48668.5032
2010-12-21 13:10:00,50.94,50.95,50.92,50.94,73461.89164370982,23.4598,23.4644,23.4505,23.4598,73461.8916
2010-12-21 13:15:00,50.94,50.94,50.92,50.94,38567.49311294766,23.4598,23.4598,23.4505,23.4598,38567.4931
2010-12-21 13:20:00,50.93,50.95,50.93,50.93,44601.86278368097,23.4551,23.4644,23.4551,23.4551,44601.8628
2010-12-21 13:25:00,50.93,50.93,50.88,50.88,64541.51908697363,23.4551,23.4551,23.4321,23.4321,64541.5191
2010-12-21 13:30:00,50.88,50.93,50.88,50.93,62180.243998425816,23.4321,23.4551,23.4321,23.4551,62180.244
2010-12-21 13:35:00,50.93,50.94,50.9,50.9,47619.04761904762,23.4551,23.4598,23.4413,23.4413,47619.0476
2010-12-21 13:40:00,50.91,50.91,50.88,50.89,63360.881542699724,23.4459,23.4459,23.4321,23.4367,63360.8815
2010-12-21 13:45:00,50.9,50.9,50.88,50.9,55358.78263150991,23.4413,23.4413,23.4321,23.4413,55358.7826
2010-12-21 13:50:00,50.9,50.96,50.9,50.94,69657.61511216057,23.4413,23.469,23.4413,23.4598,69657.6151
2010-12-21 13:55:00,50.94,50.97,50.93,50.94,70707.07070707071,23.4598,23.4736,23.4551,23.4598,70707.0707
2010-12-21 14:00:00,50.94,50.94,50.86,50.88,76741.44037780401,23.4598,23.4598,23.4229,23.4321,76741.4404
2010-12-21 14:05:00,50.87,50.88,50.8,50.81,122523.9407057589,23.4275,23.4321,23.3953,23.3999,122523.9407
2010-12-21 14:10:00,50.81,50.85,50.8,50.82,75823.16673225764,23.3999,23.4183,23.3953,23.4045,75823.1667
2010-12-21 14:15:00,50.81,50.84,50.81,50.83,61261.97035287945,23.3999,23.4137,23.3999,23.4091,61261.9704
2010-12-21 14:20:00,50.83,50.85,50.82,50.84,80283.35301062574,23.4091,23.4183,23.4045,23.4137,80283.353
2010-12-21 14:25:00,50.85,50.85,50.82,50.83,61655.51620097075,23.4183,23.4183,23.4045,23.4091,61655.5162
2010-12-21 14:30:00,50.83,50.85,50.81,50.81,99173.55371900828,23.4091,23.4183,23.3999,23.3999,99173.5537
2010-12-21 14:35:00,50.81,50.81,50.78,50.78,71100.616555162,23.3999,23.3999,23.3861,23.3861,71100.6166
2010-12-21 14:40:00,50.78,50.78,50.75,50.75,62442.60789715336,23.3861,23.3861,23.3723,23.3723,62442.6079
2010-12-21 14:45:00,50.75,50.76,50.75,50.76,41715.85989767808,23.3723,23.3769,23.3723,23.3769,41715.8599
2010-12-21 14:50:00,50.76,50.76,50.72,50.74,71494.16240325331,23.3769,23.3769,23.3584,23.3676,71494.1624
2010-12-21 14:55:00,50.74,50.77,50.74,50.76,65984.52052997508,23.3676,23.3815,23.3676,23.3769,65984.5205
2010-12-21 15:00:00,50.75,50.76,50.74,50.75,100223.0093139184,23.3723,23.3769,23.3676,23.3723,100223.0093
2010-12-21 15:05:00,50.75,50.75,50.73,50.73,64410.337137609866,23.3723,23.3723,23.363,23.363,64410.3371
2010-12-21 15:10:00,50.73,50.75,50.73,50.75,110848.74721238358,23.363,23.3723,23.363,23.3723,110848.7472
2010-12-21 15:15:00,50.74,50.78,50.74,50.75,121868.03095894006,23.3676,23.3861,23.3676,23.3723,121868.031
2010-12-21 15:20:00,50.75,50.78,50.75,50.77,176046.17604617606,23.3723,23.3861,23.3723,23.3815,176046.176
2010-12-21 15:25:00,50.77,50.83,50.77,50.81,123179.85045257772,23.3815,23.4091,23.3815,23.3999,123179.8505
2010-12-21 15:30:00,50.81,50.85,50.8,50.84,148760.3305785124,23.3999,23.4183,23.3953,23.4137,148760.3306
2010-12-21 15:35:00,50.83,50.88,50.81,50.85,124491.6699462154,23.4091,23.4321,23.3999,23.4183,124491.6699
2010-12-21 15:40:00,50.85,50.88,50.85,50.85,133543.22445231536,23.4183,23.4321,23.4183,23.4183,133543.2245
2010-12-21 15:45:00,50.85,50.85,50.78,50.79,287682.0149547422,23.4183,23.4183,23.3861,23.3907,287682.015
2010-12-21 15:50:00,50.79,50.81,50.78,50.81,175127.90240062968,23.3907,23.3999,23.3861,23.3999,175127.9024
2010-12-21 15:55:00,50.81,50.84,50.8,50.81,322707.5954348682,23.3999,23.4137,23.3953,23.3999,322707.5954
2010-12-22 09:30:00,50.99,51.06,50.85,50.85,190738.554374918,23.4828,23.515,23.4183,23.4183,190738.5544
2010-12-22 09:35:00,50.85,50.85,50.79,50.83,152958.15295815296,23.4183,23.4183,23.3907,23.4091,152958.153
2010-12-22 09:40:00,50.84,50.85,50.81,50.82,103633.73999737635,23.4137,23.4183,23.3999,23.4045,103633.74
2010-12-22 09:45:00,50.83,50.99,50.82,50.98,89728.453364817,23.4091,23.4828,23.4045,23.4782,89728.4534
2010-12-22 09:50:00,50.98,51.01,50.95,50.97,108225.10822510824,23.4782,23.492,23.4644,23.4736,108225.1082
2010-12-22 09:55:00,50.97,50.98,50.89,50.89,103109.0121999213,23.4736,23.4782,23.4367,23.4367,103109.0122
2010-12-22 10:00:00,50.89,50.91,50.84,50.86,104158.46779483143,23.4367,23.4459,23.4137,23.4229,104158.4678
2010-12-22 10:05:00,50.87,50.93,50.85,50.93,82906.99199790109,23.4275,23.4551,23.4183,23.4551,82906.992
2010-12-22 10:10:00,50.93,50.94,50.88,50.89,131313.1313131313,23.4551,23.4598,23.4321,23.4367,131313.1313
2010-12-22 10:15:00,50.89,50.94,50.89,50.94,47094.31982159255,23.4367,23.4598,23.4367,23.4598,47094.3198
2010-12-22 10:20:00,50.94,51.0,50.93,50.98,78577.98766889676,23.4598,23.4874,23.4551,23.4782,78577.9877
2010-12-22 10:25:00,50.98,50.99,50.94,50.97,87760.7241243605,23.4782,23.4828,23.4598,23.4736,87760.7241
2010-12-22 10:30:00,50.97,51.03,50.96,51.03,126197.03528794438,23.4736,23.5012,23.469,23.5012,126197.0353
2010-12-22 10:35:00,51.03,51.07,51.03,51.05,77134.98622589532,23.5012,23.5196,23.5012,23.5104,77134.9862
2010-12-22 10:40:00,51.06,51.06,51.01,51.01,111504.65695920242,23.515,23.515,23.492,23.492,111504.657
2010-12-22 10:45:00,51.02,51.03,51.01,51.01,89728.453364817,23.4966,23.5012,23.492,23.492,89728.4534
2010-12-22 10:50:00,51.02,51.03,51.0,51.0,84218.81149153877,23.4966,23.5012,23.4874,23.4874,84218.8115
2010-12-22 10:55:00,51.0,51.0,50.93,50.96,115702.47933884298,23.4874,23.4874,23.4551,23.469,115702.4793
2010-12-22 11:00:00,50.97,51.0,50.94,51.0,146923.78328741965,23.4736,23.4874,23.4598,23.4874,146923.7833
2010-12-22 11:05:00,51.0,51.01,50.99,51.0,71887.70825134462,23.4874,23.492,23.4828,23.4874,71887.7083
2010-12-22 11:10:00,51.01,51.09,51.0,51.07,136035.68149022694,23.492,23.5288,23.4874,23.5196,136035.6815
2010-12-22 11:15:00,51.07,51.1,51.05,51.1,48537.32126459399,23.5196,23.5334,23.5104,23.5334,48537.3213
2010-12-22 11:20:00,51.1,51.16,51.09,51.16,50242.68660632297,23.5334,23.5611,23.5288,23.5611,50242.6866
2010-12-22 11:25:00,51.16,51.2,51.15,51.16,127377.67283221828,23.5611,23.5795,23.5565,23.5611,127377.6728
2010-12-22 11:30:00,51.16,51.16,51.13,51.13,57720.057720057725,23.5611,23.5611,23.5473,23.5473,57720.0577
2010-12-22 11:35:00,51.13,51.13,51.04,51.08,86448.90463072281,23.5473,23.5473,23.5058,23.5242,86448.9046
2010-12-22 11:40:00,51.08,51.1,51.07,51.09,74248.98333989244,23.5242,23.5334,23.5196,23.5288,74248.9833
2010-12-22 11:45:00,51.09,51.1,51.09,51.1,176439.72189426736,23.5288,23.5334,23.5288,23.5334,176439.7219
2010-12-22 11:50:00,51.1,51.2,51.1,51.19,74642.52918798373,23.5334,23.5795,23.5334,23.5749,74642.5292
2010-12-22 11:55:00,51.2,51.2,51.12,51.15,99304.73566837204,23.5795,23.5795,23.5427,23.5565,99304.7357
2010-12-22 12:00:00,51.15,51.17,51.13,51.16,59556.60501115047,23.5565,23.5657,23.5473,23.5611,59556.605
2010-12-22 12:05:00,51.16,51.18,51.14,51.15,66640.43027679392,23.5611,23.5703,23.5519,23.5565,66640.4303
2010-12-22 12:10:00,51.14,51.16,51.12,51.13,64541.51908697363,23.5519,23.5611,23.5427,23.5473,64541.5191
2010-12-22 12:15:00,51.13,51.13,51.07,51.08,80939.26275744458,23.5473,23.5473,23.5196,23.5242,80939.2628
2010-12-22 12:20:00,51.07,51.09,51.07,51.07,114128.29594647777,23.5196,23.5288,23.5196,23.5196,114128.2959
2010-12-22 12:25:00,51.07,51.07,51.0,51.01,106257.37898465172,23.5196,23.5196,23.4874,23.492,106257.379
2010-12-22 12:30:00,51.01,51.05,51.0,51.02,80152.17106126198,23.492,23.5104,23.4874,23.4966,80152.1711
2010-12-22 12:35:00,51.03,51.06,51.01,51.05,40272.85845467664,23.5012,23.515,23.492,23.5104,40272.8585
2010-12-22 12:40:00,51.05,51.06,51.01,51.01,43158.86134067953,23.5104,23.515,23.492,23.492,43158.8613
2010-12-22 12:45:00,51.01,51.04,51.01,51.04,40141.67650531287,23.492,23.5058,23.492,23.5058,40141.6765
2010-12-22 12:50:00,51.04,51.07,51.03,51.07,44601.86278368097,23.5058,23.5196,23.5012,23.5196,44601.8628
2010-12-22 12:55:00,51.07,51.07,51.07,51.07,22563.295290568018,23.5196,23.5196,23.5196,23.5196,22563.2953
2010-12-22 13:00:00,51.07,51.08,51.06,51.07,59818.968909878,23.5196,23.5242,23.515,23.5196,59818.9689
2010-12-22 13:05:00,51.07,51.09,51.06,51.08,199396.56303292667,23.5196,23.5288,23.515,23.5242,199396.563
2010-12-22 13:10:00,51.07,51.07,51.04,51.06,68083.43171979536,23.5196,23.5196,23.5058,23.515,68083.4317
2010-12-22 13:15:00,51.06,51.07,51.03,51.07,64147.97323888233,23.515,23.5196,23.5012,23.5196,64147.9732
2010-12-22 13:20:00,51.06,51.08,51.04,51.07,57326.51187196642,23.515,23.5242,23.5058,23.5196,57326.5119
2010-12-22 13:25:00,51.06,51.09,51.06,51.08,52866.325593598325,23.515,23.5288,23.515,23.5242,52866.3256
2010-12-22 13:30:00,51.08,51.08,51.06,51.08,44995.40863177227,23.5242,23.5242,23.515,23.5242,44995.4086
2010-12-22 13:35:00,51.08,51.08,51.07,51.07,48274.95736586646,23.5242,23.5242,23.5196,23.5196,48274.9574
2010-12-22 13:40:00,51.07,51.08,51.04,51.06,45782.50032795488,23.5196,23.5242,23.5058,23.515,45782.5003
2010-12-22 13:45:00,51.06,51.07,51.01,51.03,51554.50609996065,23.515,23.5196,23.492,23.5012,51554.5061
2010-12-22 13:50:00,51.03,51.04,51.01,51.01,40404.0404040404,23.5012,23.5058,23.492,23.492,40404.0404
2010-12-22 13:55:00,51.01,51.03,50.98,50.99,94188.6396431851,23.492,23.5012,23.4782,23.4828,94188.6396
2010-12-22 14:00:00,50.98,51.0,50.97,50.99,77266.16817525908,23.4782,23.4874,23.4736,23.4828,77266.1682
2010-12-22 14:05:00,50.99,51.0,50.97,50.98,53391.05339105339,23.4828,23.4874,23.4736,23.4782,53391.0534
2010-12-22 14:10:00,50.99,50.99,50.98,50.98,38829.8570116752,23.4828,23.4828,23.4782,23.4782,38829.857
2010-12-22 14:15:00,50.98,51.0,50.98,50.98,60343.696707333074,23.4782,23.4874,23.4782,23.4782,60343.6967
2010-12-22 14:20:00,50.98,51.0,50.95,50.97,102977.83025055753,23.4782,23.4874,23.4644,23.4736,102977.8303
2010-12-22 14:25:00,50.97,50.98,50.96,50.97,69395.25121343303,23.4736,23.4782,23.469,23.4736,69395.2512
2010-12-22 14:30:00,50.97,51.01,50.96,51.01,71231.79850452578,23.4736,23.492,23.469,23.492,71231.7985
2010-12-22 14:35:00,51.01,51.04,51.0,51.02,72805.981896891,23.492,23.5058,23.4874,23.4966,72805.9819
2010-12-22 14:40:00,51.02,51.05,51.01,51.02,56539.42017578382,23.4966,23.5104,23.492,23.4966,56539.4202
2010-12-22 14:45:00,51.03,51.05,51.03,51.04,62967.33569460842,23.5012,23.5104,23.5012,23.5058,62967.3357
2010-12-22 14:50:00,51.04,51.06,51.02,51.04,153745.24465433558,23.5058,23.515,23.4966,23.5058,153745.2447
2010-12-22 14:55:00,51.04,51.05,51.01,51.04,96025.18693427784,23.5058,23.5104,23.492,23.5058,96025.1869
2010-12-22 15:00:00,51.03,51.07,51.02,51.06,97205.82447855176,23.5012,23.5196,23.4966,23.515,97205.8245
2010-12-22 15:05:00,51.06,51.07,51.05,51.07,79365.07936507936,23.515,23.5196,23.5104,23.5196,79365.0794
2010-12-22 15:10:00,51.07,51.07,51.03,51.05,96287.5508330054,23.5196,23.5196,23.5012,23.5104,96287.5508
2010-12-22 15:15:00,51.05,51.07,51.03,51.05,113603.5681490227,23.5104,23.5196,23.5012,23.5104,113603.5681
2010-12-22 15:20:00,51.05,51.11,51.04,51.1,135904.49954086318,23.5104,23.538,23.5058,23.5334,135904.4995
2010-12-22 15:25:00,51.1,51.1,51.06,51.07,102059.55660501117,23.5334,23.5334,23.515,23.5196,102059.5566
2010-12-22 15:30:00,51.07,51.1,51.07,51.08,114521.84179456907,23.5196,23.5334,23.5196,23.5242,114521.8418
2010-12-22 15:35:00,51.08,51.08,51.04,51.06,132231.40495867768,23.5242,23.5242,23.5058,23.515,132231.405
2010-12-22 15:40:00,51.07,51.1,51.06,51.1,208972.8453364817,23.5196,23.5334,23.515,23.5334,208972.8453
2010-12-22 15:45:00,51.1,51.11,51.07,51.08,164895.7103502558,23.5334,23.538,23.5196,23.5242,164895.7104
2010-12-22 15:50:00,51.08,51.14,51.07,51.12,261183.2611832612,23.5242,23.5519,23.5196,23.5427,261183.2612
2010-12-22 15:55:00,51.13,51.14,51.08,51.1,363505.1816869999,23.5473,23.5519,23.5242,23.5334,363505.1817
2010-12-23 09:30:00,50.87,51.04,50.86,50.95,202020.20202020204,23.4275,23.5058,23.4229,23.4644,202020.202
2010-12-23 09:35:00,50.95,51.01,50.94,51.0,119113.21002230092,23.4644,23.492,23.4598,23.4874,119113.21
2010-12-23 09:40:00,51.01,51.04,50.99,50.99,68608.15951725043,23.492,23.5058,23.4828,23.4828,68608.1595
2010-12-23 09:45:00,50.99,51.1,50.98,51.09,67296.34002361275,23.4828,23.5334,23.4782,23.5288,67296.34
2010-12-23 09:50:00,51.09,51.16,51.07,51.14,91696.18260527353,23.5288,23.5611,23.5196,23.5519,91696.1826
2010-12-23 09:55:00,51.14,51.14,51.07,51.07,62180.243998425816,23.5519,23.5519,23.5196,23.5196,62180.244
2010-12-23 10:00:00,51.07,51.07,51.02,51.03,62836.15374524466,23.5196,23.5196,23.4966,23.5012,62836.1537
2010-12-23 10:05:00,51.03,51.04,51.0,51.0,64016.791289518565,23.5012,23.5058,23.4874,23.4874,64016.7913
2010-12-23 10:10:00,51.0,51.01,50.98,51.0,89728.453364817,23.4874,23.492,23.4782,23.4874,89728.4534
2010-12-23 10:15:00,51.01,51.02,50.97,50.99,100223.0093139184,23.492,23.4966,23.4736,23.4828,100223.0093
2010-12-23 10:20:00,50.98,51.07,50.97,51.06,95369.277187459,23.4782,23.5196,23.4736,23.515,95369.2772
2010-12-23 10:25:00,51.06,51.06,51.02,51.04,100485.37321264594,23.515,23.515,23.4966,23.5058,100485.3732
2010-12-23 10:30:00,51.04,51.04,51.01,51.01,70838.25265643447,23.5058,23.5058,23.492,23.492,70838.2527
2010-12-23 10:35:00,51.01,51.02,51.01,51.01,56539.42017578382,23.492,23.4966,23.492,23.492,56539.4202
2010-12-23 10:40:00,51.01,51.04,51.0,51.02,48012.593467138926,23.492,23.5058,23.4874,23.4966,48012.5935
2010-12-23 10:45:00,51.01,51.03,51.0,51.0,44733.044733044735,23.492,23.5012,23.4874,23.4874,44733.0447
2010-12-23 10:50:00,51.01,51.03,50.99,51.03,88547.8158205431,23.492,23.5012,23.4828,23.5012,88547.8158
2010-12-23 10:55:00,51.02,51.04,51.02,51.03,41847.04184704185,23.4966,23.5058,23.4966,23.5012,41847.0418
2010-12-23 11:00:00,51.03,51.04,51.03,51.03,33582.579037124495,23.5012,23.5058,23.5012,23.5012,33582.579
2010-12-23 11:05:00,51.04,51.04,51.03,51.03,61393.152302243216,23.5058,23.5058,23.5012,23.5012,61393.1523
2010-12-23 11:10:00,51.03,51.04,51.02,51.03,58769.513314967866,23.5012,23.5058,23.4966,23.5012,58769.5133
2010-12-23 11:15:00,51.04,51.07,51.02,51.05,137216.31903450086,23.5058,23.5196,23.4966,23.5104,137216.319
2010-12-23 11:20:00,51.05,51.05,50.99,51.02,118326.11832611832,23.5104,23.5104,23.4828,23.4966,118326.1183
2010-12-23 11:25:00,51.02,51.07,51.01,51.01,150072.15007215008,23.4966,23.5196,23.492,23.492,150072.1501
2010-12-23 11:30:00,51.01,51.03,50.94,50.95,96812.27863046044,23.492,23.5012,23.4598,23.4644,96812.2786
2010-12-23 11:35:00,50.95,50.96,50.91,50.93,125016.39774367047,23.4644,23.469,23.4459,23.4551,125016.3977
2010-12-23 11:40:00,50.92,50.93,50.88,50.91,62967.33569460842,23.4505,23.4551,23.4321,23.4459,62967.3357
2010-12-23 11:45:00,50.91,50.95,50.91,50.91,61917.88009969828,23.4459,23.4644,23.4459,23.4459,61917.8801
2010-12-23 11:50:00,50.91,50.93,50.9,50.9,57982.42161878526,23.4459,23.4551,23.4413,23.4413,57982.4216
2010-12-23 11:55:00,50.91,50.91,50.9,50.91,49193.231011412834,23.4459,23.4459,23.4413,23.4459,49193.231
2010-12-23 12:00:00,50.91,50.95,50.91,50.92,57457.69382133018,23.4459,23.4644,23.4459,23.4505,57457.6938
2010-12-23 12:05:00,50.92,50.93,50.88,50.89,92745.63820018366,23.4505,23.4551,23.4321,23.4367,92745.6382
2010-12-23 12:10:00,50.88,50.89,50.86,50.88,51160.96025186934,23.4321,23.4367,23.4229,23.4321,51160.9603
2010-12-23 12:15:00,50.88,50.93,50.88,50.93,45913.68227731864,23.4321,23.4551,23.4321,23.4551,45913.6823
2010-12-23 12:20:00,50.93,50.98,50.92,50.98,93401.5479470025,23.4551,23.4782,23.4505,23.4782,93401.5479
2010-12-23 12:25:00,50.98,50.98,50.93,50.94,63623.24544142727,23.4782,23.4782,23.4551,23.4598,63623.2454
2010-12-23 12:30:00,50.94,51.0,50.94,50.99,32270.759543486816,23.4598,23.4874,23.4598,23.4828,32270.7595
2010-12-23 12:35:00,50.99,50.99,50.92,50.92,88678.99776990687,23.4828,23.4828,23.4505,23.4505,88678.9978
2010-12-23 12:40:00,50.92,50.93,50.86,50.87,65459.79273252001,23.4505,23.4551,23.4229,23.4275,65459.7927
2010-12-23 12:45:00,50.87,50.91,50.84,50.9,58375.96746687656,23.4275,23.4459,23.4137,23.4413,58375.9675
2010-12-23 12:50:00,50.9,50.91,50.85,50.86,74773.7111373475,23.4413,23.4459,23.4183,23.4229,74773.7111
2010-12-23 12:55:00,50.86,50.91,50.85,50.89,35287.94437885347,23.4229,23.4459,23.4183,23.4367,35287.9444
2010-12-23 13:00:00,50.89,50.94,50.89,50.93,54046.96313787223,23.4367,23.4598,23.4367,23.4551,54046.9631
2010-12-23 13:05:00,50.94,50.99,50.94,50.98,53259.871441689625,23.4598,23.4828,23.4598,23.4782,53259.8714
2010-12-23 13:10:00,50.98,51.0,50.97,50.99,60868.42450478814,23.4782,23.4874,23.4736,23.4828,60868.4245
2010-12-23 13:15:00,50.98,51.01,50.98,51.01,64016.791289518565,23.4782,23.492,23.4782,23.492,64016.7913
2010-12-23 13:20:00,51.01,51.03,51.0,51.0,89859.63531418078,23.492,23.5012,23.4874,23.4874,89859.6353
2010-12-23 13:25:00,51.01,51.02,50.97,50.97,61261.97035287945,23.492,23.4966,23.4736,23.4736,61261.9704
2010-12-23 13:30:00,50.98,51.03,50.97,51.02,64541.51908697363,23.4782,23.5012,23.4736,23.4966,64541.5191
2010-12-23 13:35:00,51.02,51.04,51.01,51.01,35943.85412567231,23.4966,23.5058,23.492,23.492,35943.8541
2010-12-23 13:40:00,51.02,51.02,51.01,51.01,20857.92994883904,23.4966,23.4966,23.492,23.492,20857.9299
2010-12-23 13:45:00,51.01,51.03,51.01,51.03,20333.20215138397,23.492,23.5012,23.492,23.5012,20333.2022
2010-12-23 13:50:00,51.02,51.04,51.02,51.04,30434.21225239407,23.4966,23.5058,23.4966,23.5058,30434.2123
2010-12-23 13:55:00,51.04,51.07,51.04,51.06,31221.30394857668,23.5058,23.5196,23.5058,23.515,31221.3039
2010-12-23 14:00:00,51.06,51.07,51.04,51.06,55621.14653023744,23.515,23.5196,23.5058,23.515,55621.1465
2010-12-23 14:05:00,51.05,51.06,51.03,51.04,48668.50321395776,23.5104,23.515,23.5012,23.5058,48668.5032
2010-12-23 14:10:00,51.04,51.07,51.04,51.07,32795.48734094189,23.5058,23.5196,23.5058,23.5196,32795.4873
2010-12-23 14:15:00,51.07,51.07,51.03,51.03,54309.32703659977,23.5196,23.5196,23.5012,23.5012,54309.327
2010-12-23 14:20:00,51.03,51.04,50.97,50.97,50373.86855568674,23.5012,23.5058,23.4736,23.4736,50373.8686
2010-12-23 14:25:00,50.98,51.01,50.96,50.99,34107.30683457956,23.4782,23.492,23.469,23.4828,34107.3068
2010-12-23 14:30:00,50.98,50.99,50.94,50.94,48668.50321395776,23.4782,23.4828,23.4598,23.4598,48668.5032
2010-12-23 14:35:00,50.94,50.95,50.92,50.94,34894.39853076217,23.4598,23.4644,23.4505,23.4598,34894.3985
2010-12-23 14:40:00,50.94,50.94,50.93,50.93,24399.842581660763,23.4598,23.4598,23.4551,23.4551,24399.8426
2010-12-23 14:45:00,50.94,50.94,50.91,50.91,67558.70392234028,23.4598,23.4598,23.4459,23.4459,67558.7039
2010-12-23 14:50:00,50.91,50.95,50.91,50.93,49849.14075823167,23.4459,23.4644,23.4459,23.4551,49849.1408
2010-12-23 14:55:00,50.94,50.97,50.93,50.97,49062.04906204907,23.4598,23.4736,23.4551,23.4736,49062.0491
2010-12-23 15:00:00,50.96,50.99,50.96,50.98,126065.85333858062,23.469,23.4828,23.469,23.4782,126065.8533
2010-12-23 15:05:00,50.98,51.02,50.98,50.99,85137.08513708515,23.4782,23.4966,23.4782,23.4828,85137.0851
2010-12-23 15:10:00,50.99,50.99,50.96,50.96,35943.85412567231,23.4828,23.4828,23.469,23.469,35943.8541
2010-12-23 15:15:00,50.96,51.04,50.96,51.03,86973.63242817788,23.469,23.5058,23.469,23.5012,86973.6324
2010-12-23 15:20:00,51.03,51.04,51.02,51.03,54965.2367834186,23.5012,23.5058,23.4966,23.5012,54965.2368
2010-12-23 15:25:00,51.03,51.09,51.02,51.09,85792.99488390397,23.5012,23.5288,23.4966,23.5288,85792.9949
2010-12-23 15:30:00,51.08,51.1,51.04,51.07,86973.63242817788,23.5242,23.5334,23.5058,23.5196,86973.6324
2010-12-23 15:35:00,51.07,51.1,51.05,51.07,94057.45769382131,23.5196,23.5334,23.5104,23.5196,94057.4577
2010-12-23 15:40:00,51.07,51.09,51.07,51.07,94844.54939000394,23.5196,23.5288,23.5196,23.5196,94844.5494
2010-12-23 15:45:00,51.07,51.09,51.04,51.07,128295.94647776466,23.5196,23.5288,23.5058,23.5196,128295.9465
2010-12-23 15:50:00,51.07,51.07,51.03,51.04,89072.54361799816,23.5196,23.5196,23.5012,23.5058,89072.5436
2010-12-23 15:55:00,51.04,51.12,51.04,51.11,159123.70457825004,23.5058,23.5427,23.5058,23.538,159123.7046
2010-12-27 09:30:00,50.96,50.96,50.8,50.85,152958.15295815296,23.469,23.469,23.3953,23.4183,152958.153
2010-12-27 09:35:00,50.85,50.95,50.85,50.93,95369.277187459,23.4183,23.4644,23.4183,23.4551,95369.2772
2010-12-27 09:40:00,50.92,50.98,50.92,50.96,96549.91473173292,23.4505,23.4782,23.4505,23.469,96549.9147
2010-12-27 09:45:00,50.96,50.99,50.89,50.95,69919.9790108881,23.469,23.4828,23.4367,23.4644,69919.979
2010-12-27 09:50:00,50.95,51.01,50.95,51.0,96681.09668109668,23.4644,23.492,23.4644,23.4874,96681.0967
2010-12-27 09:55:00,51.0,51.02,50.98,51.0,80808.0808080808,23.4874,23.4966,23.4782,23.4874,80808.0808
2010-12-27 10:00:00,51.0,51.03,50.98,51.0,93926.27574445755,23.4874,23.5012,23.4782,23.4874,93926.2757
2010-12-27 10:05:00,51.0,51.02,51.0,51.01,71231.79850452578,23.4874,23.4966,23.4874,23.492,71231.7985
2010-12-27 10:10:00,51.01,51.12,51.01,51.11,95106.91328873148,23.492,23.5427,23.492,23.538,95106.9133
2010-12-27 10:15:00,51.11,51.15,51.1,51.1,132624.950806769,23.538,23.5565,23.5334,23.5334,132624.9508
2010-12-27 10:20:00,51.1,51.1,51.04,51.07,100223.0093139184,23.5334,23.5334,23.5058,23.5196,100223.0093
2010-12-27 10:25:00,51.07,51.12,51.07,51.12,42371.76964449692,23.5196,23.5427,23.5196,23.5427,42371.7696
2010-12-27 10:30:00,51.12,51.14,51.09,51.09,105339.10533910534,23.5427,23.5519,23.5288,23.5288,105339.1053
2010-12-27 10:35:00,51.09,51.1,51.0,51.04,89466.08946608947,23.5288,23.5334,23.4874,23.5058,89466.0895
2010-12-27 10:40:00,51.04,51.05,51.01,51.03,63360.881542699724,23.5058,23.5104,23.492,23.5012,63360.8815
2010-12-27 10:45:00,51.03,51.06,51.03,51.05,47750.229568411385,23.5012,23.515,23.5012,23.5104,47750.2296
2010-12-27 10:50:00,51.05,51.07,51.04,51.05,90384.36311163584,23.5104,23.5196,23.5058,23.5104,90384.3631
2010-12-27 10:55:00,51.04,51.05,51.04,51.05,34238.48878394333,23.5058,23.5104,23.5058,23.5104,34238.4888
2010-12-27 11:00:00,51.04,51.05,51.04,51.04,40272.85845467664,23.5058,23.5104,23.5058,23.5058,40272.8585
2010-12-27 11:05:00,51.05,51.09,51.04,51.08,51948.05194805195,23.5104,23.5288,23.5058,23.5242,51948.0519
2010-12-27 11:10:00,51.08,51.09,51.04,51.06,77659.71402335039,23.5242,23.5288,23.5058,23.515,77659.714
2010-12-27 11:15:00,51.06,51.1,51.06,51.1,61917.88009969828,23.515,23.5334,23.515,23.5334,61917.8801
2010-12-27 11:20:00,51.09,51.1,51.06,51.06,64016.791289518565,23.5288,23.5334,23.515,23.515,64016.7913
2010-12-27 11:25:00,51.07,51.1,51.05,51.06,47225.50177095632,23.5196,23.5334,23.5104,23.515,47225.5018
2010-12-27 11:30:00,51.07,51.09,51.06,51.06,85661.81293454021,23.5196,23.5288,23.515,23.515,85661.8129
2010-12-27 11:35:00,51.05,51.09,51.05,51.08,19546.110455201364,23.5104,23.5288,23.5104,23.5242,19546.1105
2010-12-27 11:40:00,51.09,51.11,51.08,51.1,83431.71979535616,23.5288,23.538,23.5242,23.5334,83431.7198
2010-12-27 11:45:00,51.09,51.1,51.07,51.09,36730.94582185491,23.5288,23.5334,23.5196,23.5288,36730.9458
2010-12-27 11:50:00,51.09,51.13,51.09,51.12,50242.68660632297,23.5288,23.5473,23.5288,23.5427,50242.6866
2010-12-27 11:55:00,51.12,51.13,51.1,51.13,48668.50321395776,23.5427,23.5473,23.5334,23.5473,48668.5032
2010-12-27 12:00:00,51.13,51.15,51.13,51.14,66771.61222615768,23.5473,23.5565,23.5473,23.5519,66771.6122
2010-12-27 12:05:00,51.14,51.15,51.14,51.14,35943.85412567231,23.5519,23.5565,23.5519,23.5519,35943.8541
2010-12-27 12:10:00,51.14,51.14,51.14,51.14,24399.842581660763,23.5519,23.5519,23.5519,23.5519,24399.8426
2010-12-27 12:15:00,51.14,51.14,51.1,51.1,160435.52407188772,23.5519,23.5519,23.5334,23.5334,160435.5241
2010-12-27 12:20:00,51.1,51.1,51.1,51.1,18103.10901219992,23.5334,23.5334,23.5334,23.5334,18103.109
2010-12-27 12:25:00,51.1,51.1,51.1,51.1,31746.031746031746,23.5334,23.5334,23.5334,23.5334,31746.0317
2010-12-27 12:30:00,51.1,51.1,51.09,51.09,52210.41584677949,23.5334,23.5334,23.5288,23.5288,52210.4158
2010-12-27 12:35:00,51.09,51.11,51.08,51.09,49717.9588088679,23.5288,23.538,23.5242,23.5288,49717.9588
2010-12-27 12:40:00,51.08,51.09,51.08,51.08,5903.18772136954,23.5242,23.5288,23.5242,23.5242,5903.1877
2010-12-27 12:45:00,51.08,51.09,51.04,51.06,76872.62232716779,23.5242,23.5288,23.5058,23.515,76872.6223
2010-12-27 12:50:00,51.06,51.06,51.04,51.05,40010.4945559491,23.515,23.515,23.5058,23.5104,40010.4946
2010-12-27 12:55:00,51.05,51.07,51.04,51.06,37518.03751803752,23.5104,23.5196,23.5058,23.515,37518.0375
2010-12-27 13:00:00,51.06,51.07,51.04,51.05,65066.24688442871,23.515,23.5196,23.5058,23.5104,65066.2469
2010-12-27 13:05:00,51.06,51.1,51.05,51.07,75298.43893480257,23.515,23.5334,23.5104,23.5196,75298.4389
2010-12-27 13:10:00,51.07,51.14,51.07,51.12,63098.51764397219,23.5196,23.5519,23.5196,23.5427,63098.5176
2010-12-27 13:15:00,51.12,51.17,51.12,51.17,52735.14364423456,23.5427,23.5657,23.5427,23.5657,52735.1436
2010-12-27 13:20:00,51.17,51.19,51.16,51.16,45257.7725304998,23.5657,23.5749,23.5611,23.5611,45257.7725
2010-12-27 13:25:00,51.16,51.21,51.16,51.21,72805.981896891,23.5611,23.5841,23.5611,23.5841,72805.9819
2010-12-27 13:30:00,51.21,51.23,51.21,51.21,18627.836809655,23.5841,23.5933,23.5841,23.5841,18627.8368
2010-12-27 13:35:00,51.21,51.24,51.21,51.23,67165.15807424899,23.5841,23.5979,23.5841,23.5933,67165.1581
2010-12-27 13:40:00,51.23,51.23,51.2,51.23,31746.031746031746,23.5933,23.5933,23.5795,23.5933,31746.0317
2010-12-27 13:45:00,51.23,51.23,51.21,51.22,25449.298176570905,23.5933,23.5933,23.5841,23.5887,25449.2982
2010-12-27 13:50:00,51.22,51.25,51.21,51.25,49193.231011412834,23.5887,23.6025,23.5841,23.6025,49193.231
2010-12-27 13:55:00,51.25,51.29,51.25,51.29,64016.791289518565,23.6025,23.6209,23.6025,23.6209,64016.7913
2010-12-27 14:00:00,51.28,51.29,51.22,51.23,66378.06637806637,23.6163,23.6209,23.5887,23.5933,66378.0664
2010-12-27 14:05:00,51.22,51.23,51.2,51.2,29122.3927587564,23.5887,23.5933,23.5795,23.5795,29122.3928
2010-12-27 14:10:00,51.21,51.21,51.18,51.21,30565.39420175784,23.5841,23.5841,23.5703,23.5841,30565.3942
2010-12-27 14:15:00,51.2,51.23,51.2,51.23,45782.50032795488,23.5795,23.5933,23.5795,23.5933,45782.5003
2010-12-27 14:20:00,51.23,51.26,51.23,51.23,52472.77974550702,23.5933,23.6071,23.5933,23.5933,52472.7797
2010-12-27 14:25:00,51.23,51.25,51.23,51.24,39748.13065722157,23.5933,23.6025,23.5933,23.5979,39748.1307
2010-12-27 14:30:00,51.24,51.26,51.24,51.25,107306.83457956184,23.5979,23.6071,23.5979,23.6025,107306.8346
2010-12-27 14:35:00,51.25,51.25,51.23,51.24,17053.65341728978,23.6025,23.6025,23.5933,23.5979,17053.6534
2010-12-27 14:40:00,51.24,51.27,51.23,51.26,97992.91617473436,23.5979,23.6117,23.5933,23.6071,97992.9162
2010-12-27 14:45:00,51.26,51.26,51.25,51.25,35025.58048012594,23.6071,23.6071,23.6025,23.6025,35025.5805
2010-12-27 14:50:00,51.25,51.26,51.24,51.24,59950.15085924177,23.6025,23.6071,23.5979,23.5979,59950.1509
2010-12-27 14:55:00,51.24,51.27,51.24,51.27,50111.5046569592,23.5979,23.6117,23.5979,23.6117,50111.5047
2010-12-27 15:00:00,51.26,51.28,51.24,51.25,61917.88009969828,23.6071,23.6163,23.5979,23.6025,61917.8801
2010-12-27 15:05:00,51.25,51.26,51.23,51.24,48799.68516332153,23.6025,23.6071,23.5933,23.5979,48799.6852
2010-12-27 15:10:00,51.23,51.24,51.22,51.23,101272.46490882857,23.5933,23.5979,23.5887,23.5933,101272.4649
2010-12-27 15:15:00,51.23,51.23,51.21,51.21,30303.030303030304,23.5933,23.5933,23.5841,23.5841,30303.0303
2010-12-27 15:20:00,51.21,51.23,51.2,51.23,71231.79850452578,23.5841,23.5933,23.5795,23.5933,71231.7985
2010-12-27 15:25:00,51.23,51.24,51.23,51.23,79496.26131444314,23.5933,23.5979,23.5933,23.5933,79496.2613
2010-12-27 15:30:00,51.23,51.29,51.23,51.29,81070.44470680834,23.5933,23.6209,23.5933,23.6209,81070.4447
2010-12-27 15:35:00,51.28,51.3,51.27,51.27,136822.77318640955,23.6163,23.6255,23.6117,23.6117,136822.7732
2010-12-27 15:40:00,51.27,51.3,51.27,51.29,119769.11976911976,23.6117,23.6255,23.6117,23.6209,119769.1198
2010-12-27 15:45:00,51.28,51.31,51.27,51.3,214220.1233110324,23.6163,23.6302,23.6117,23.6255,214220.1233
2010-12-27 15:50:00,51.3,51.3,51.23,51.24,145218.4179456907,23.6255,23.6255,23.5933,23.5979,145218.4179
2010-12-27 15:55:00,51.24,51.25,51.19,51.2,228387.7738423193,23.5979,23.6025,23.5749,23.5795,228387.7738
2010-12-28 09:30:00,51.3,51.31,51.07,51.09,209366.391184573,23.6255,23.6302,23.5196,23.5288,209366.3912
2010-12-28 09:35:00,51.09,51.11,50.99,51.0,89466.08946608947,23.5288,23.538,23.4828,23.4874,89466.0895
2010-12-28 09:40:00,50.99,51.07,50.97,51.06,78971.53351698807,23.4828,23.5196,23.4736,23.515,78971.5335
2010-12-28 09:45:00,51.06,51.19,51.06,51.18,61524.33425160698,23.515,23.5749,23.515,23.5703,61524.3343
2010-12-28 09:50:00,51.19,51.26,51.19,51.26,88285.45192181556,23.5749,23.6071,23.5749,23.6071,88285.4519
2010-12-28 09:55:00,51.26,51.32,51.25,51.31,61917.88009969828,23.6071,23.6348,23.6025,23.6302,61917.8801
2010-12-28 10:00:00,51.31,51.35,51.26,51.3,138134.59268004724,23.6302,23.6486,23.6071,23.6255,138134.5927
2010-12-28 10:05:00,51.3,51.3,51.18,51.23,81463.99055489965,23.6255,23.6255,23.5703,23.5933,81463.9906
2010-12-28 10:10:00,51.23,51.27,51.22,51.25,48406.13931523023,23.5933,23.6117,23.5887,23.6025,48406.1393
2010-12-28 10:15:00,51.25,51.34,51.25,51.33,75823.16673225764,23.6025,23.644,23.6025,23.6394,75823.1667
2010-12-28 10:20:00,51.34,51.34,51.32,51.32,65459.79273252001,23.644,23.644,23.6348,23.6348,65459.7927
2010-12-28 10:25:00,51.32,51.33,51.32,51.33,43552.40718877083,23.6348,23.6394,23.6348,23.6394,43552.4072
2010-12-28 10:30:00,51.33,51.34,51.28,51.28,58375.96746687656,23.6394,23.644,23.6163,23.6163,58375.9675
2010-12-28 10:35:00,51.27,51.31,51.27,51.27,62704.97179588089,23.6117,23.6302,23.6117,23.6117,62704.9718
2010-12-28 10:40:00,51.27,51.3,51.26,51.27,67427.52197297652,23.6117,23.6255,23.6071,23.6117,67427.522
2010-12-28 10:45:00,51.26,51.29,51.24,51.26,48668.50321395776,23.6071,23.6209,23.5979,23.6071,48668.5032
2010-12-28 10:50:00,51.25,51.26,51.24,51.25,29515.9386068477,23.6025,23.6071,23.5979,23.6025,29515.9386
2010-12-28 10:55:00,51.26,51.28,51.26,51.27,34763.2165813984,23.6071,23.6163,23.6071,23.6117,34763.2166
2010-12-28 11:00:00,51.27,51.31,51.26,51.31,28335.30106257379,23.6117,23.6302,23.6071,23.6302,28335.3011
2010-12-28 11:05:00,51.31,51.32,51.26,51.3,44864.2266824085,23.6302,23.6348,23.6071,23.6255,44864.2267
2010-12-28 11:10:00,51.3,51.33,51.3,51.33,31877.21369539552,23.6255,23.6394,23.6255,23.6394,31877.2137
2010-12-28 11:15:00,51.33,51.36,51.32,51.34,52866.325593598325,23.6394,23.6532,23.6348,23.644,52866.3256
2010-12-28 11:20:00,51.35,51.35,51.33,51.33,30303.030303030304,23.6486,23.6486,23.6394,23.6394,30303.0303
2010-12-28 11:25:00,51.33,51.4,51.33,51.39,51685.68804932442,23.6394,23.6716,23.6394,23.667,51685.688
2010-12-28 11:30:00,51.39,51.39,51.36,51.39,49193.231011412834,23.667,23.667,23.6532,23.667,49193.231
2010-12-28 11:35:00,51.39,51.39,51.36,51.36,53784.59923914469,23.667,23.667,23.6532,23.6532,53784.5992
2010-12-28 11:40:00,51.36,51.37,51.27,51.3,85399.44903581268,23.6532,23.6578,23.6117,23.6255,85399.449
2010-12-28 11:45:00,51.3,51.3,51.26,51.26,46044.86422668241,23.6255,23.6255,23.6071,23.6071,46044.8642
2010-12-28 11:50:00,51.26,51.33,51.26,51.33,26629.935720844813,23.6071,23.6394,23.6071,23.6394,26629.9357
2010-12-28 11:55:00,51.33,51.42,51.33,51.41,56539.42017578382,23.6394,23.6808,23.6394,23.6762,56539.4202
2010-12-28 12:00:00,51.41,51.46,51.39,51.45,64147.97323888233,23.6762,23.6992,23.667,23.6946,64147.9732
2010-12-28 12:05:00,51.46,51.46,51.45,51.45,41978.22379640562,23.6992,23.6992,23.6946,23.6946,41978.2238
2010-12-28 12:10:00,51.45,51.5,51.45,51.49,39748.13065722157,23.6946,23.7177,23.6946,23.713,39748.1307
2010-12-28 12:15:00,51.49,51.55,51.48,51.55,57195.32992260265,23.713,23.7407,23.7084,23.7407,57195.3299
2010-12-28 12:20:00,51.55,51.55,51.46,51.46,61917.88009969828,23.7407,23.7407,23.6992,23.6992,61917.8801
2010-12-28 12:25:00,51.46,51.53,51.46,51.52,31746.031746031746,23.6992,23.7315,23.6992,23.7269,31746.0317
2010-12-28 12:30:00,51.52,51.56,51.51,51.52,67033.97612488522,23.7269,23.7453,23.7223,23.7269,67033.9761
2010-12-28 12:35:00,51.52,51.55,51.52,51.52,42240.58769513315,23.7269,23.7407,23.7269,23.7269,42240.5877
2010-12-28 12:40:00,51.52,51.54,51.51,51.54,31746.031746031746,23.7269,23.7361,23.7223,23.7361,31746.0317
2010-12-28 12:45:00,51.54,51.56,51.52,51.53,46831.95592286502,23.7361,23.7453,23.7269,23.7315,46831.9559
2010-12-28 12:50:00,51.53,51.55,51.51,51.52,57195.32992260265,23.7315,23.7407,23.7223,23.7269,57195.3299
2010-12-28 12:55:00,51.52,51.54,51.52,51.52,48668.50321395776,23.7269,23.7361,23.7269,23.7269,48668.5032
2010-12-28 13:00:00,51.52,51.55,51.52,51.52,65066.24688442871,23.7269,23.7407,23.7269,23.7269,65066.2469
2010-12-28 13:05:00,51.52,51.55,51.52,51.55,39616.9487078578,23.7269,23.7407,23.7269,23.7407,39616.9487
2010-12-28 13:10:00,51.55,51.56,51.52,51.53,63360.881542699724,23.7407,23.7453,23.7269,23.7315,63360.8815
2010-12-28 13:15:00,51.52,51.53,51.49,51.52,58900.69526433163,23.7269,23.7315,23.713,23.7269,58900.6953
2010-12-28 13:20:00,51.51,51.52,51.49,51.49,37911.58336612882,23.7223,23.7269,23.713,23.713,37911.5834
2010-12-28 13:25:00,51.49,51.5,51.45,51.45,45520.13642922734,23.713,23.7177,23.6946,23.6946,45520.1364
2010-12-28 13:30:00,51.45,51.46,51.44,51.46,27417.027417027417,23.6946,23.6992,23.69,23.6992,27417.0274
2010-12-28 13:35:00,51.45,51.46,51.44,51.45,86186.54073199528,23.6946,23.6992,23.69,23.6946,86186.5407
2010-12-28 13:40:00,51.46,51.48,51.46,51.48,22038.567493112947,23.6992,23.7084,23.6992,23.7084,22038.5675
2010-12-28 13:45:00,51.49,51.49,51.46,51.46,54309.32703659977,23.713,23.713,23.6992,23.6992,54309.327
2010-12-28 13:50:00,51.45,51.47,51.44,51.46,32401.941492850587,23.6946,23.7038,23.69,23.6992,32401.9415
2010-12-28 13:55:00,51.46,51.46,51.44,51.46,58507.149416240325,23.6992,23.6992,23.69,23.6992,58507.1494
2010-12-28 14:00:00,51.45,51.46,51.42,51.42,69788.79706152434,23.6946,23.6992,23.6808,23.6808,69788.7971
2010-12-28 14:05:00,51.43,51.48,51.42,51.48,56408.23822642005,23.6854,23.7084,23.6808,23.7084,56408.2382
2010-12-28 14:10:00,51.48,51.51,51.47,51.51,48799.68516332153,23.7084,23.7223,23.7038,23.7223,48799.6852
2010-12-28 14:15:00,51.5,51.52,51.49,51.51,66902.79417552146,23.7177,23.7269,23.713,23.7223,66902.7942
2010-12-28 14:20:00,51.51,51.55,51.5,51.53,104027.28584546766,23.7223,23.7407,23.7177,23.7315,104027.2858
2010-12-28 14:25:00,51.52,51.52,51.47,51.48,173684.90095762824,23.7269,23.7269,23.7038,23.7084,173684.901
2010-12-28 14:30:00,51.48,51.51,51.46,51.5,91827.36455463729,23.7084,23.7223,23.6992,23.7177,91827.3646
2010-12-28 14:35:00,51.5,51.51,51.47,51.48,135379.7717434081,23.7177,23.7223,23.7038,23.7084,135379.7717
2010-12-28 14:40:00,51.48,51.49,51.44,51.45,132231.40495867768,23.7084,23.713,23.69,23.6946,132231.405
2010-12-28 14:45:00,51.45,51.46,51.43,51.46,69264.06926406927,23.6946,23.6992,23.6854,23.6992,69264.0693
2010-12-28 14:50:00,51.46,51.51,51.45,51.47,68214.61366915912,23.6992,23.7223,23.6946,23.7038,68214.6137
2010-12-28 14:55:00,51.48,51.55,51.48,51.54,47094.31982159255,23.7084,23.7407,23.7084,23.7361,47094.3198
2010-12-28 15:00:00,51.55,51.56,51.52,51.53,67033.97612488522,23.7407,23.7453,23.7269,23.7315,67033.9761
2010-12-28 15:05:00,51.53,51.54,51.51,51.52,39616.9487078578,23.7315,23.7361,23.7223,23.7269,39616.9487
2010-12-28 15:10:00,51.52,51.55,51.52,51.53,77397.35012462286,23.7269,23.7407,23.7269,23.7315,77397.3501
2010-12-28 15:15:00,51.53,51.54,51.5,51.54,75429.62088416635,23.7315,23.7361,23.7177,23.7361,75429.6209
2010-12-28 15:20:00,51.54,51.55,51.52,51.54,84612.35733963006,23.7361,23.7407,23.7269,23.7361,84612.3573
2010-12-28 15:25:00,51.54,51.55,51.52,51.53,165551.62009707466,23.7361,23.7407,23.7269,23.7315,165551.6201
2010-12-28 15:30:00,51.54,51.54,51.5,51.53,79496.26131444314,23.7361,23.7361,23.7177,23.7315,79496.2613
2010-12-28 15:35:00,51.53,51.55,51.53,51.53,81726.35445362718,23.7315,23.7407,23.7315,23.7315,81726.3545
2010-12-28 15:40:00,51.53,51.58,51.52,51.57,135904.49954086318,23.7315,23.7545,23.7269,23.7499,135904.4995
2010-12-28 15:45:00,51.56,51.57,51.52,51.56,165682.80204643842,23.7453,23.7499,23.7269,23.7453,165682.802
2010-12-28 15:50:00,51.56,51.61,51.55,51.59,179588.08867899777,23.7453,23.7683,23.7407,23.7591,179588.0887
2010-12-28 15:55:00,51.58,51.59,51.49,51.51,348156.8936114391,23.7545,23.7591,23.713,23.7223,348156.8936
2010-12-29 09:30:00,51.49,51.57,51.42,51.54,192706.28361537453,23.713,23.7499,23.6808,23.7361,192706.2836
2010-12-29 09:35:00,51.53,51.58,51.52,51.52,111242.29306047488,23.7315,23.7545,23.7269,23.7269,111242.2931
2010-12-29 09:40:00,51.52,51.57,51.51,51.52,54571.6909353273,23.7269,23.7499,23.7223,23.7269,54571.6909
2010-12-29 09:45:00,51.53,51.61,51.52,51.61,86842.45047881412,23.7315,23.7683,23.7269,23.7683,86842.4505
2010-12-29 09:50:00,51.61,51.62,51.58,51.62,53784.59923914469,23.7683,23.7729,23.7545,23.7729,53784.5992
2010-12-29 09:55:00,51.62,51.67,51.62,51.65,66115.70247933884,23.7729,23.7959,23.7729,23.7867,66115.7025
2010-12-29 10:00:00,51.65,51.71,51.65,51.69,65590.97468188377,23.7867,23.8144,23.7867,23.8052,65590.9747
2010-12-29 10:05:00,51.68,51.72,51.68,51.71,109668.10966810968,23.8006,23.819,23.8006,23.8144,109668.1097
2010-12-29 10:10:00,51.71,51.78,51.71,51.77,55883.510428964975,23.8144,23.8466,23.8144,23.842,55883.5104
2010-12-29 10:15:00,51.77,51.77,51.71,51.74,65459.79273252001,23.842,23.842,23.8144,23.8282,65459.7927
2010-12-29 10:20:00,51.74,51.81,51.74,51.81,46044.86422668241,23.8282,23.8604,23.8282,23.8604,46044.8642
2010-12-29 10:25:00,51.81,51.84,51.81,51.83,77266.16817525908,23.8604,23.8742,23.8604,23.8696,77266.1682
2010-12-29 10:30:00,51.83,51.84,51.81,51.81,69526.4331627968,23.8696,23.8742,23.8604,23.8604,69526.4332
2010-12-29 10:35:00,51.81,51.83,51.81,51.82,79889.80716253443,23.8604,23.8696,23.8604,23.865,79889.8072
2010-12-29 10:40:00,51.82,51.84,51.81,51.84,48930.86711268529,23.865,23.8742,23.8604,23.8742,48930.8671
2010-12-29 10:45:00,51.84,51.9,51.84,51.89,93926.27574445755,23.8742,23.9019,23.8742,23.8973,93926.2757
2010-12-29 10:50:00,51.89,51.91,51.88,51.9,53653.417289780926,23.8973,23.9065,23.8927,23.9019,53653.4173
2010-12-29 10:55:00,51.91,51.91,51.87,51.88,57851.23966942149,23.9065,23.9065,23.8881,23.8927,57851.2397
2010-12-29 11:00:00,51.88,51.91,51.87,51.9,37518.03751803752,23.8927,23.9065,23.8881,23.9019,37518.0375
2010-12-29 11:05:00,51.9,51.91,51.87,51.88,43421.22523940706,23.9019,23.9065,23.8881,23.8927,43421.2252
2010-12-29 11:10:00,51.87,51.91,51.86,51.86,53522.23534041716,23.8881,23.9065,23.8834,23.8834,53522.2353
2010-12-29 11:15:00,51.86,51.87,51.84,51.87,73724.25554243736,23.8834,23.8881,23.8742,23.8881,73724.2555
2010-12-29 11:20:00,51.87,51.91,51.86,51.87,86448.90463072281,23.8881,23.9065,23.8834,23.8881,86448.9046
2010-12-29 11:25:00,51.87,51.91,51.87,51.9,39879.312606585336,23.8881,23.9065,23.8881,23.9019,39879.3126
2010-12-29 11:30:00,51.9,51.96,51.9,51.94,72412.43604879969,23.9019,23.9295,23.9019,23.9203,72412.436
2010-12-29 11:35:00,51.94,51.95,51.91,51.92,59687.78696051423,23.9203,23.9249,23.9065,23.9111,59687.787
2010-12-29 11:40:00,51.92,51.93,51.86,51.87,80414.53495998951,23.9111,23.9157,23.8834,23.8881,80414.535
2010-12-29 11:45:00,51.87,51.89,51.84,51.84,75954.34868162141,23.8881,23.8973,23.8742,23.8742,75954.3487
2010-12-29 11:50:00,51.84,51.87,51.84,51.87,25449.298176570905,23.8742,23.8881,23.8742,23.8881,25449.2982
2010-12-29 11:55:00,51.87,51.91,51.86,51.9,42765.31549258822,23.8881,23.9065,23.8834,23.9019,42765.3155
2010-12-29 12:00:00,51.91,51.93,51.9,51.9,62442.60789715336,23.9065,23.9157,23.9019,23.9019,62442.6079
2010-12-29 12:05:00,51.9,51.96,51.9,51.94,55489.96458087368,23.9019,23.9295,23.9019,23.9203,55489.9646
2010-12-29 12:10:00,51.94,51.97,51.94,51.97,39748.13065722157,23.9203,23.9341,23.9203,23.9341,39748.1307
2010-12-29 12:15:00,51.97,51.98,51.96,51.97,27941.755214482488,23.9341,23.9387,23.9295,23.9341,27941.7552
2010-12-29 12:20:00,51.97,51.97,51.94,51.94,48537.32126459399,23.9341,23.9341,23.9203,23.9203,48537.3213
2010-12-29 12:25:00,51.94,51.96,51.93,51.96,23350.386986750626,23.9203,23.9295,23.9157,23.9295,23350.387
2010-12-29 12:30:00,51.96,51.98,51.95,51.97,34107.30683457956,23.9295,23.9387,23.9249,23.9341,34107.3068
2010-12-29 12:35:00,51.97,52.01,51.97,51.98,71494.16240325331,23.9341,23.9525,23.9341,23.9387,71494.1624
2010-12-29 12:40:00,51.99,52.01,51.98,52.01,33189.03318903319,23.9433,23.9525,23.9387,23.9525,33189.0332
2010-12-29 12:45:00,52.0,52.07,52.0,52.03,98124.09812409812,23.9479,23.9802,23.9479,23.9617,98124.0981
2010-12-29 12:50:00,52.03,52.05,52.01,52.03,82251.08225108225,23.9617,23.9709,23.9525,23.9617,82251.0823
2010-12-29 12:55:00,52.03,52.04,52.0,52.0,130132.4937688574,23.9617,23.9663,23.9479,23.9479,130132.4938
2010-12-29 13:00:00,52.01,52.03,51.96,51.96,97992.91617473436,23.9525,23.9617,23.9295,23.9295,97992.9162
2010-12-29 13:05:00,51.96,51.97,51.92,51.92,49980.32270759544,23.9295,23.9341,23.9111,23.9111,49980.3227
2010-12-29 13:10:00,51.92,51.93,51.91,51.91,29909.484454939,23.9111,23.9157,23.9065,23.9065,29909.4845
2010-12-29 13:15:00,51.91,51.97,51.91,51.94,52735.14364423456,23.9065,23.9341,23.9065,23.9203,52735.1436
2010-12-29 13:20:00,51.94,51.96,51.93,51.95,30434.21225239407,23.9203,23.9295,23.9157,23.9249,30434.2123
2010-12-29 13:25:00,51.96,51.97,51.94,51.94,29778.30250557524,23.9295,23.9341,23.9203,23.9203,29778.3025
2010-12-29 13:30:00,51.94,51.95,51.94,51.95,13905.28663255936,23.9203,23.9249,23.9203,23.9249,13905.2866
2010-12-29 13:35:00,51.95,51.95,51.93,51.93,33844.94293585203,23.9249,23.9249,23.9157,23.9157,33844.9429
2010-12-29 13:40:00,51.93,51.96,51.93,51.94,47094.31982159255,23.9157,23.9295,23.9157,23.9203,47094.3198
2010-12-29 13:45:00,51.95,51.97,51.94,51.95,30565.39420175784,23.9249,23.9341,23.9203,23.9249,30565.3942
2010-12-29 13:50:00,51.94,51.97,51.94,51.97,40928.76820149548,23.9203,23.9341,23.9203,23.9341,40928.7682
2010-12-29 13:55:00,51.97,51.98,51.96,51.98,30303.030303030304,23.9341,23.9387,23.9295,23.9387,30303.0303
2010-12-29 14:00:00,51.97,52.0,51.97,52.0,54571.6909353273,23.9341,23.9479,23.9341,23.9479,54571.6909
2010-12-29 14:05:00,52.0,52.0,51.98,51.98,30434.21225239407,23.9479,23.9479,23.9387,23.9387,30434.2123
2010-12-29 14:10:00,51.99,52.01,51.98,52.0,27810.57326511872,23.9433,23.9525,23.9387,23.9479,27810.5733
2010-12-29 14:15:00,52.0,52.01,52.0,52.0,29778.30250557524,23.9479,23.9525,23.9479,23.9479,29778.3025
2010-12-29 14:20:00,52.0,52.02,51.98,52.0,73593.0735930736,23.9479,23.9571,23.9387,23.9479,73593.0736
2010-12-29 14:25:00,52.0,52.0,51.97,51.97,13905.28663255936,23.9479,23.9479,23.9341,23.9341,13905.2866
2010-12-29 14:30:00,51.98,52.03,51.97,52.02,57588.87577069396,23.9387,23.9617,23.9341,23.9571,57588.8758
2010-12-29 14:35:00,52.02,52.04,52.02,52.02,55358.78263150991,23.9571,23.9663,23.9571,23.9571,55358.7826
2010-12-29 14:40:00,52.03,52.03,52.02,52.03,26892.299619572343,23.9617,23.9617,23.9571,23.9617,26892.2996
2010-12-29 14:45:00,52.03,52.04,52.02,52.02,61786.69815033452,23.9617,23.9663,23.9571,23.9571,61786.6982
2010-12-29 14:50:00,52.02,52.03,52.02,52.03,50636.23245441428,23.9571,23.9617,23.9571,23.9617,50636.2325
2010-12-29 14:55:00,52.02,52.03,52.02,52.03,35812.672176308544,23.9571,23.9617,23.9571,23.9617,35812.6722
2010-12-29 15:00:00,52.03,52.05,52.02,52.03,78053.2598714417,23.9617,23.9709,23.9571,23.9617,78053.2599
2010-12-29 15:05:00,52.03,52.03,51.97,52.0,77397.35012462286,23.9617,23.9617,23.9341,23.9479,77397.3501
2010-12-29 15:10:00,51.99,52.0,51.98,51.98,36993.30972058245,23.9433,23.9479,23.9387,23.9387,36993.3097
2010-12-29 15:15:00,51.98,51.99,51.98,51.99,33320.21513839696,23.9387,23.9433,23.9387,23.9433,33320.2151
2010-12-29 15:20:00,51.98,51.99,51.97,51.97,40272.85845467664,23.9387,23.9433,23.9341,23.9341,40272.8585
2010-12-29 15:25:00,51.97,51.98,51.94,51.94,56014.69237832874,23.9341,23.9387,23.9203,23.9203,56014.6924
2010-12-29 15:30:00,51.94,51.96,51.93,51.93,67821.06782106782,23.9203,23.9295,23.9157,23.9157,67821.0678
2010-12-29 15:35:00,51.93,51.94,51.91,51.93,57064.14797323888,23.9157,23.9203,23.9065,23.9157,57064.148
2010-12-29 15:40:00,51.93,51.93,51.88,51.89,89203.72556736194,23.9157,23.9157,23.8927,23.8973,89203.7256
2010-12-29 15:45:00,51.88,51.92,51.84,51.89,189033.18903318903,23.8927,23.9111,23.8742,23.8973,189033.189
2010-12-29 15:50:00,51.88,51.92,51.87,51.87,142070.05116096025,23.8927,23.9111,23.8881,23.8881,142070.0512
2010-12-29 15:55:00,51.87,51.88,51.78,51.79,303948.5766758494,23.8881,23.8927,23.8466,23.8512,303948.5767
2010-12-30 09:30:00,51.84,51.85,51.62,51.74,135379.7717434081,23.8742,23.8788,23.7729,23.8282,135379.7717
2010-12-30 09:35:00,51.76,51.91,51.75,51.9,62704.97179588089,23.8374,23.9065,23.8328,23.9019,62704.9718
2010-12-30 09:40:00,51.91,52.03,51.9,52.02,69657.61511216057,23.9065,23.9617,23.9019,23.9571,69657.6151
2010-12-30 09:45:00,52.02,52.07,51.99,52.07,77528.53207398663,23.9571,23.9802,23.9433,23.9802,77528.5321
2010-12-30 09:50:00,52.06,52.07,52.03,52.03,87629.54217499672,23.9756,23.9802,23.9617,23.9617,87629.5422
2010-12-30 09:55:00,52.03,52.03,51.9,51.91,78315.62377016923,23.9617,23.9617,23.9019,23.9065,78315.6238
2010-12-30 10:00:00,51.91,51.92,51.78,51.79,116883.11688311688,23.9065,23.9111,23.8466,23.8512,116883.1169
2010-12-30 10:05:00,51.79,51.81,51.77,51.79,34894.39853076217,23.8512,23.8604,23.842,23.8512,34894.3985
2010-12-30 10:10:00,51.79,51.79,51.74,51.75,94844.54939000394,23.8512,23.8512,23.8282,23.8328,94844.5494
2010-12-30 10:15:00,51.74,51.87,51.74,51.86,54834.054834054834,23.8282,23.8881,23.8282,23.8834,54834.0548
2010-12-30 10:20:00,51.86,51.88,51.83,51.87,64541.51908697363,23.8834,23.8927,23.8696,23.8881,64541.5191
2010-12-30 10:25:00,51.87,51.91,51.87,51.88,50373.86855568674,23.8881,23.9065,23.8881,23.8927,50373.8686
2010-12-30 10:30:00,51.88,51.91,51.87,51.91,54440.50898596353,23.8927,23.9065,23.8881,23.9065,54440.509
2010-12-30 10:35:00,51.91,51.99,51.89,51.99,85137.08513708515,23.9065,23.9433,23.8973,23.9433,85137.0851
2010-12-30 10:40:00,51.99,52.0,51.98,51.99,67033.97612488522,23.9433,23.9479,23.9387,23.9433,67033.9761
2010-12-30 10:45:00,51.99,52.03,51.98,52.0,77922.07792207792,23.9433,23.9617,23.9387,23.9479,77922.0779
2010-12-30 10:50:00,52.0,52.02,51.98,52.02,36730.94582185491,23.9479,23.9571,23.9387,23.9571,36730.9458
2010-12-30 10:55:00,52.02,52.03,51.98,51.98,69264.06926406927,23.9571,23.9617,23.9387,23.9387,69264.0693
2010-12-30 11:00:00,51.99,52.03,51.99,52.0,60212.51475796931,23.9433,23.9617,23.9433,23.9479,60212.5148
2010-12-30 11:05:00,52.0,52.01,51.96,51.97,50111.5046569592,23.9479,23.9525,23.9295,23.9341,50111.5047
2010-12-30 11:10:00,51.97,52.0,51.91,51.96,72150.07215007216,23.9341,23.9479,23.9065,23.9295,72150.0722
2010-12-30 11:15:00,51.97,51.97,51.89,51.89,77134.98622589532,23.9341,23.9341,23.8973,23.8973,77134.9862
2010-12-30 11:20:00,51.89,51.92,51.83,51.83,87891.90607372425,23.8973,23.9111,23.8696,23.8696,87891.9061
2010-12-30 11:25:00,51.83,51.84,51.79,51.83,46963.13787222879,23.8696,23.8742,23.8512,23.8696,46963.1379
2010-12-30 11:30:00,51.83,51.91,51.81,51.9,100354.19126328218,23.8696,23.9065,23.8604,23.9019,100354.1913
2010-12-30 11:35:00,51.9,51.9,51.82,51.83,61917.88009969828,23.9019,23.9019,23.865,23.8696,61917.8801
2010-12-30 11:40:00,51.83,51.86,51.81,51.81,66902.79417552146,23.8696,23.8834,23.8604,23.8604,66902.7942
2010-12-30 11:45:00,51.82,51.92,51.81,51.92,84481.1753902663,23.865,23.9111,23.8604,23.9111,84481.1754
2010-12-30 11:50:00,51.92,51.92,51.82,51.83,94582.1854912764,23.9111,23.9111,23.865,23.8696,94582.1855
2010-12-30 11:55:00,51.83,51.83,51.78,51.78,63623.24544142727,23.8696,23.8696,23.8466,23.8466,63623.2454
2010-12-30 12:00:00,51.78,51.84,51.78,51.8,100091.82736455464,23.8466,23.8742,23.8466,23.8558,100091.8274
2010-12-30 12:05:00,51.81,51.84,51.8,51.84,28728.84691066509,23.8604,23.8742,23.8558,23.8742,28728.8469
2010-12-30 12:10:00,51.84,51.85,51.81,51.81,37649.219467401286,23.8742,23.8788,23.8604,23.8604,37649.2195
2010-12-30 12:15:00,51.81,51.84,51.8,51.84,27810.57326511872,23.8604,23.8742,23.8558,23.8742,27810.5733
2010-12-30 12:20:00,51.84,51.87,51.84,51.84,57720.057720057725,23.8742,23.8881,23.8742,23.8742,57720.0577
2010-12-30 12:25:00,51.84,51.84,51.81,51.81,27810.57326511872,23.8742,23.8742,23.8604,23.8604,27810.5733
2010-12-30 12:30:00,51.81,51.82,51.81,51.81,31090.121999212908,23.8604,23.865,23.8604,23.8604,31090.122
2010-12-30 12:35:00,51.81,51.81,51.81,51.81,25318.11622720713,23.8604,23.8604,23.8604,23.8604,25318.1162
2010-12-30 12:40:00,51.81,51.81,51.8,51.8,32139.57759412305,23.8604,23.8604,23.8558,23.8558,32139.5776
2010-12-30 12:45:00,51.8,51.82,51.8,51.81,36599.763872491145,23.8558,23.865,23.8558,23.8604,36599.7639
2010-12-30 12:50:00,51.81,51.82,51.81,51.82,27417.027417027417,23.8604,23.865,23.8604,23.865,27417.0274
2010-12-30 12:55:00,51.81,51.82,51.78,51.79,32533.12344221436,23.8604,23.865,23.8466,23.8512,32533.1234
2010-12-30 13:00:00,51.8,51.81,51.78,51.78,25449.298176570905,23.8558,23.8604,23.8466,23.8466,25449.2982
2010-12-30 13:05:00,51.79,51.82,51.79,51.81,41059.95015085925,23.8512,23.865,23.8512,23.8604,41059.9502
2010-12-30 13:10:00,51.81,51.82,51.81,51.81,25318.11622720713,23.8604,23.865,23.8604,23.8604,25318.1162
2010-12-30 13:15:00,51.81,51.84,51.81,51.84,51160.96025186934,23.8604,23.8742,23.8604,23.8742,51160.9603
2010-12-30 13:20:00,51.83,51.84,51.8,51.81,34369.670733307095,23.8696,23.8742,23.8558,23.8604,34369.6707
2010-12-30 13:25:00,51.8,51.82,51.8,51.81,34763.2165813984,23.8558,23.865,23.8558,23.8604,34763.2166
2010-12-30 13:30:00,51.8,51.82,51.8,51.82,22825.659189295555,23.8558,23.865,23.8558,23.865,22825.6592
2010-12-30 13:35:00,51.81,51.84,51.81,51.84,41715.85989767808,23.8604,23.8742,23.8604,23.8742,41715.8599
2010-12-30 13:40:00,51.84,51.85,51.82,51.84,36206.218024399845,23.8742,23.8788,23.865,23.8742,36206.218
2010-12-30 13:45:00,51.83,51.84,51.81,51.82,22169.74944247672,23.8696,23.8742,23.8604,23.865,22169.7494
2010-12-30 13:50:00,51.82,51.84,51.81,51.84,20202.0202020202,23.865,23.8742,23.8604,23.8742,20202.0202
2010-12-30 13:55:00,51.83,51.88,51.83,51.87,37124.49166994622,23.8696,23.8927,23.8696,23.8881,37124.4917
2010-12-30 14:00:00,51.87,51.89,51.83,51.83,44995.40863177227,23.8881,23.8973,23.8696,23.8696,44995.4086
2010-12-30 14:05:00,51.84,51.85,51.83,51.84,36862.12777121868,23.8742,23.8788,23.8696,23.8742,36862.1278
2010-12-30 14:10:00,51.84,51.85,51.84,51.85,19546.110455201364,23.8742,23.8788,23.8742,23.8788,19546.1105
2010-12-30 14:15:00,51.85,51.87,51.84,51.85,38698.67506231143,23.8788,23.8881,23.8742,23.8788,38698.6751
2010-12-30 14:20:00,51.84,51.85,51.82,51.84,44601.86278368097,23.8742,23.8788,23.865,23.8742,44601.8628
2010-12-30 14:25:00,51.84,51.89,51.84,51.87,40272.85845467664,23.8742,23.8973,23.8742,23.8881,40272.8585
2010-12-30 14:30:00,51.87,51.91,51.87,51.9,49062.04906204907,23.8881,23.9065,23.8881,23.9019,49062.0491
2010-12-30 14:35:00,51.91,51.91,51.87,51.89,41322.31404958678,23.9065,23.9065,23.8881,23.8973,41322.314
2010-12-30 14:40:00,51.89,51.9,51.89,51.89,24793.388429752067,23.8973,23.9019,23.8973,23.8973,24793.3884
2010-12-30 14:45:00,51.89,51.91,51.89,51.89,56277.05627705628,23.8973,23.9065,23.8973,23.8973,56277.0563
2010-12-30 14:50:00,51.89,51.9,51.85,51.85,36599.763872491145,23.8973,23.9019,23.8788,23.8788,36599.7639
2010-12-30 14:55:00,51.85,51.87,51.85,51.87,28597.664961301325,23.8788,23.8881,23.8788,23.8881,28597.665
2010-12-30 15:00:00,51.87,51.88,51.84,51.85,52210.41584677949,23.8881,23.8927,23.8742,23.8788,52210.4158
2010-12-30 15:05:00,51.84,51.85,51.84,51.84,44864.2266824085,23.8742,23.8788,23.8742,23.8742,44864.2267
2010-12-30 15:10:00,51.84,51.85,51.84,51.84,47881.41151777516,23.8742,23.8788,23.8742,23.8742,47881.4115
2010-12-30 15:15:00,51.84,51.87,51.84,51.84,100616.55516200972,23.8742,23.8881,23.8742,23.8742,100616.5552
2010-12-30 15:20:00,51.84,51.87,51.84,51.85,57982.42161878526,23.8742,23.8881,23.8742,23.8788,57982.4216
2010-12-30 15:25:00,51.85,51.94,51.85,51.94,113734.75009838646,23.8788,23.9203,23.8788,23.9203,113734.7501
2010-12-30 15:30:00,51.94,51.95,51.91,51.91,82644.62809917355,23.9203,23.9249,23.9065,23.9065,82644.6281
2010-12-30 15:35:00,51.91,51.94,51.91,51.94,101666.01075691984,23.9065,23.9203,23.9065,23.9203,101666.0108
2010-12-30 15:40:00,51.94,51.94,51.9,51.92,109405.74576938212,23.9203,23.9203,23.9019,23.9111,109405.7458
2010-12-30 15:45:00,51.91,51.91,51.86,51.87,181162.272071363,23.9065,23.9065,23.8834,23.8881,181162.2721
2010-12-30 15:50:00,51.87,51.88,51.81,51.83,124885.21579430671,23.8881,23.8927,23.8604,23.8696,124885.2158
2010-12-30 15:55:00,51.83,51.84,51.8,51.84,238357.60199396565,23.8696,23.8742,23.8558,23.8742,238357.602
2010-12-31 09:30:00,51.75,51.81,51.71,51.74,66246.88442870261,23.8328,23.8604,23.8144,23.8282,66246.8844
2010-12-31 09:35:00,51.75,51.86,51.74,51.84,56145.87432769251,23.8328,23.8834,23.8282,23.8742,56145.8743
2010-12-31 09:40:00,51.84,51.93,51.81,51.91,73724.25554243736,23.8742,23.9157,23.8604,23.9065,73724.2555
2010-12-31 09:45:00,51.91,51.96,51.89,51.94,98517.64397218944,23.9065,23.9295,23.8973,23.9203,98517.644
2010-12-31 09:50:00,51.94,51.97,51.92,51.93,66509.24832743015,23.9203,23.9341,23.9111,23.9157,66509.2483
2010-12-31 09:55:00,51.93,51.99,51.93,51.98,53391.05339105339,23.9157,23.9433,23.9157,23.9387,53391.0534
2010-12-31 10:00:00,51.98,52.03,51.98,52.0,60212.51475796931,23.9387,23.9617,23.9387,23.9479,60212.5148
2010-12-31 10:05:00,52.0,52.03,51.99,52.02,57326.51187196642,23.9479,23.9617,23.9433,23.9571,57326.5119
2010-12-31 10:10:00,52.02,52.07,52.01,52.07,81726.35445362718,23.9571,23.9802,23.9525,23.9802,81726.3545
2010-12-31 10:15:00,52.07,52.08,52.06,52.08,44208.31693558966,23.9802,23.9848,23.9756,23.9848,44208.3169
2010-12-31 10:20:00,52.08,52.1,52.07,52.09,39223.402859766495,23.9848,23.994,23.9802,23.9894,39223.4029
2010-12-31 10:25:00,52.09,52.14,52.09,52.12,69395.25121343303,23.9894,24.0124,23.9894,24.0032,69395.2512
2010-12-31 10:30:00,52.12,52.13,52.01,52.02,144956.05404696314,24.0032,24.0078,23.9525,23.9571,144956.054
2010-12-31 10:35:00,52.03,52.03,51.92,51.98,93663.91184573004,23.9617,23.9617,23.9111,23.9387,93663.9118
2010-12-31 10:40:00,51.98,52.13,51.98,52.11,81070.44470680834,23.9387,24.0078,23.9387,23.9986,81070.4447
2010-12-31 10:45:00,52.11,52.17,52.1,52.16,95106.91328873148,23.9986,24.0262,23.994,24.0216,95106.9133
2010-12-31 10:50:00,52.16,52.16,52.09,52.13,88416.63387117932,24.0216,24.0216,23.9894,24.0078,88416.6339
2010-12-31 10:55:00,52.13,52.15,52.11,52.13,58113.60356814903,24.0078,24.017,23.9986,24.0078,58113.6036
2010-12-31 11:00:00,52.13,52.17,52.12,52.13,66246.88442870261,24.0078,24.0262,24.0032,24.0078,66246.8844
2010-12-31 11:05:00,52.13,52.14,52.09,52.1,50505.05050505051,24.0078,24.0124,23.9894,23.994,50505.0505
2010-12-31 11:10:00,52.1,52.16,52.09,52.15,58769.513314967866,23.994,24.0216,23.9894,24.017,58769.5133
2010-12-31 11:15:00,52.15,52.22,52.15,52.17,75429.62088416635,24.017,24.0492,24.017,24.0262,75429.6209
2010-12-31 11:20:00,52.17,52.17,52.14,52.16,28991.21080939263,24.0262,24.0262,24.0124,24.0216,28991.2108
2010-12-31 11:25:00,52.15,52.16,52.1,52.11,55227.60068214614,24.017,24.0216,23.994,23.9986,55227.6007
2010-12-31 11:30:00,52.11,52.11,52.07,52.09,43552.40718877083,23.9986,23.9986,23.9802,23.9894,43552.4072
2010-12-31 11:35:00,52.09,52.09,52.07,52.07,33451.39708776073,23.9894,23.9894,23.9802,23.9802,33451.3971
2010-12-31 11:40:00,52.07,52.08,52.07,52.07,31614.84979666798,23.9802,23.9848,23.9802,23.9802,31614.8498
2010-12-31 11:45:00,52.07,52.07,52.04,52.07,39748.13065722157,23.9802,23.9802,23.9663,23.9802,39748.1307
2010-12-31 11:50:00,52.07,52.08,52.07,52.07,26498.75377148105,23.9802,23.9848,23.9802,23.9802,26498.7538
2010-12-31 11:55:00,52.07,52.09,52.06,52.06,47750.229568411385,23.9802,23.9894,23.9756,23.9756,47750.2296
2010-12-31 12:00:00,52.06,52.08,52.03,52.07,30696.576151121608,23.9756,23.9848,23.9617,23.9802,30696.5762
2010-12-31 12:05:00,52.08,52.1,52.07,52.08,34369.670733307095,23.9848,23.994,23.9802,23.9848,34369.6707
2010-12-31 12:10:00,52.08,52.09,52.06,52.06,27417.027417027417,23.9848,23.9894,23.9756,23.9756,27417.0274
2010-12-31 12:15:00,52.06,52.07,52.06,52.07,27154.663518299883,23.9756,23.9802,23.9756,23.9802,27154.6635
2010-12-31 12:20:00,52.07,52.08,52.05,52.06,29515.9386068477,23.9802,23.9848,23.9709,23.9756,29515.9386
2010-12-31 12:25:00,52.07,52.1,52.06,52.1,34369.670733307095,23.9802,23.994,23.9756,23.994,34369.6707
2010-12-31 12:30:00,52.1,52.11,52.06,52.07,41059.95015085925,23.994,23.9986,23.9756,23.9802,41059.9502
2010-12-31 12:35:00,52.07,52.07,52.06,52.07,18759.01875901876,23.9802,23.9802,23.9756,23.9802,18759.0188
2010-12-31 12:40:00,52.06,52.07,52.03,52.04,43552.40718877083,23.9756,23.9802,23.9617,23.9663,43552.4072
2010-12-31 12:45:00,52.04,52.05,52.02,52.04,32270.759543486816,23.9663,23.9709,23.9571,23.9663,32270.7595
2010-12-31 12:50:00,52.05,52.07,52.04,52.07,24531.024531024534,23.9709,23.9802,23.9663,23.9802,24531.0245
2010-12-31 12:55:00,52.07,52.11,52.07,52.1,48143.77541650269,23.9802,23.9986,23.9802,23.994,48143.7754
2010-12-31 13:00:00,52.1,52.1,52.05,52.05,24006.296733569463,23.994,23.994,23.9709,23.9709,24006.2967
2010-12-31 13:05:00,52.05,52.08,52.05,52.07,44864.2266824085,23.9709,23.9848,23.9709,23.9802,44864.2267
2010-12-31 13:10:00,52.07,52.09,52.06,52.06,33844.94293585203,23.9802,23.9894,23.9756,23.9756,33844.9429
2010-12-31 13:15:00,52.06,52.08,52.05,52.07,29778.30250557524,23.9756,23.9848,23.9709,23.9802,29778.3025
2010-12-31 13:20:00,52.08,52.08,52.06,52.07,40666.40430276794,23.9848,23.9848,23.9756,23.9802,40666.4043
2010-12-31 13:25:00,52.07,52.1,52.07,52.1,22825.659189295555,23.9802,23.994,23.9802,23.994,22825.6592
2010-12-31 13:30:00,52.1,52.11,52.09,52.09,29122.3927587564,23.994,23.9986,23.9894,23.9894,29122.3928
2010-12-31 13:35:00,52.09,52.1,52.08,52.1,18627.836809655,23.9894,23.994,23.9848,23.994,18627.8368
2010-12-31 13:40:00,52.1,52.11,52.06,52.06,41584.67794831431,23.994,23.9986,23.9756,23.9756,41584.6779
2010-12-31 13:45:00,52.06,52.1,52.06,52.07,37780.40141676505,23.9756,23.994,23.9756,23.9802,37780.4014
2010-12-31 13:50:00,52.07,52.13,52.07,52.13,38829.8570116752,23.9802,24.0078,23.9802,24.0078,38829.857
2010-12-31 13:55:00,52.13,52.16,52.12,52.16,44995.40863177227,24.0078,24.0216,24.0032,24.0216,44995.4086
2010-12-31 14:00:00,52.16,52.16,52.13,52.15,46307.22812540994,24.0216,24.0216,24.0078,24.017,46307.2281
2010-12-31 14:05:00,52.16,52.17,52.16,52.16,27417.027417027417,24.0216,24.0262,24.0216,24.0216,27417.0274
2010-12-31 14:10:00,52.17,52.19,52.16,52.17,78840.3515676243,24.0262,24.0354,24.0216,24.0262,78840.3516
2010-12-31 14:15:00,52.16,52.19,52.16,52.19,31877.21369539552,24.0216,24.0354,24.0216,24.0354,31877.2137
2010-12-31 14:20:00,52.19,52.22,52.19,52.21,59556.60501115047,24.0354,24.0492,24.0354,24.0446,59556.605
2010-12-31 14:25:00,52.2,52.22,52.19,52.19,33844.94293585203,24.04,24.0492,24.0354,24.0354,33844.9429
2010-12-31 14:30:00,52.19,52.22,52.19,52.21,33713.76098648826,24.0354,24.0492,24.0354,24.0446,33713.761
2010-12-31 14:35:00,52.22,52.22,52.21,52.22,34632.03463203464,24.0492,24.0492,24.0446,24.0492,34632.0346
2010-12-31 14:40:00,52.21,52.22,52.21,52.22,14298.832480650664,24.0446,24.0492,24.0446,24.0492,14298.8325
2010-12-31 14:45:00,52.21,52.24,52.21,52.23,46044.86422668241,24.0446,24.0585,24.0446,24.0538,46044.8642
2010-12-31 14:50:00,52.23,52.24,52.23,52.23,52341.59779614325,24.0538,24.0585,24.0538,24.0538,52341.5978
2010-12-31 14:55:00,52.23,52.26,52.23,52.26,56670.60212514758,24.0538,24.0677,24.0538,24.0677,56670.6021
2010-12-31 15:00:00,52.25,52.28,52.23,52.23,63754.42739079103,24.0631,24.0769,24.0538,24.0538,63754.4274
2010-12-31 15:05:00,52.24,52.24,52.22,52.23,79233.8974157156,24.0585,24.0585,24.0492,24.0538,79233.8974
2010-12-31 15:10:00,52.23,52.23,52.18,52.19,68608.15951725043,24.0538,24.0538,24.0308,24.0354,68608.1595
2010-12-31 15:15:00,52.19,52.23,52.18,52.21,47750.229568411385,24.0354,24.0538,24.0308,24.0446,47750.2296
2010-12-31 15:20:00,52.21,52.22,52.18,52.19,36862.12777121868,24.0446,24.0492,24.0308,24.0354,36862.1278
2010-12-31 15:25:00,52.19,52.21,52.16,52.16,57720.057720057725,24.0354,24.0446,24.0216,24.0216,57720.0577
2010-12-31 15:30:00,52.17,52.17,52.12,52.13,76872.62232716779,24.0262,24.0262,24.0032,24.0078,76872.6223
2010-12-31 15:35:00,52.13,52.13,52.06,52.08,126721.76308539943,24.0078,24.0078,23.9756,23.9848,126721.7631
2010-12-31 15:40:00,52.08,52.13,52.05,52.06,162534.435261708,23.9848,24.0078,23.9709,23.9756,162534.4353
2010-12-31 15:45:00,52.06,52.06,51.97,51.97,285845.46766364947,23.9756,23.9756,23.9341,23.9341,285845.4677
2010-12-31 15:50:00,51.98,52.0,51.93,51.97,257772.5304998032,23.9387,23.9479,23.9157,23.9341,257772.5305
2010-12-31 15:55:00,51.97,51.97,51.89,51.94,520529.97507542965,23.9341,23.9341,23.8973,23.9203,520529.9751
2011-01-03 09:30:00,52.37,52.45,52.23,52.29,249376.8857405221,24.1183,24.1552,24.0538,24.0815,249376.8857
2011-01-03 09:35:00,52.3,52.3,52.14,52.14,182080.54571690937,24.0861,24.0861,24.0124,24.0124,182080.5457
2011-01-03 09:40:00,52.13,52.23,52.09,52.22,131969.04105995016,24.0078,24.0538,23.9894,24.0492,131969.0411
2011-01-03 09:45:00,52.23,52.26,52.13,52.21,111635.8389085662,24.0538,24.0677,24.0078,24.0446,111635.8389
2011-01-03 09:50:00,52.21,52.23,52.16,52.18,117670.20857929948,24.0446,24.0538,24.0216,24.0308,117670.2086
2011-01-03 09:55:00,52.17,52.28,52.16,52.24,105601.46923783288,24.0262,24.0769,24.0216,24.0585,105601.4692
2011-01-03 10:00:00,52.23,52.24,52.15,52.16,113078.84035156763,24.0538,24.0585,24.017,24.0216,113078.8404
2011-01-03 10:05:00,52.16,52.23,52.16,52.17,77003.80427653155,24.0216,24.0538,24.0216,24.0262,77003.8043
2011-01-03 10:10:00,52.17,52.23,52.16,52.2,68870.52341597796,24.0262,24.0538,24.0216,24.04,68870.5234
2011-01-03 10:15:00,52.21,52.25,52.2,52.22,165551.62009707466,24.0446,24.0631,24.04,24.0492,165551.6201
2011-01-03 10:20:00,52.21,52.22,52.11,52.12,169224.71467926013,24.0446,24.0492,23.9986,24.0032,169224.7147
2011-01-03 10:25:00,52.13,52.13,52.07,52.09,125803.48943985307,24.0078,24.0078,23.9802,23.9894,125803.4894
2011-01-03 10:30:00,52.08,52.16,52.07,52.14,75560.8028335301,23.9848,24.0216,23.9802,24.0124,75560.8028
2011-01-03 10:35:00,52.13,52.2,52.13,52.19,66509.24832743015,24.0078,24.04,24.0078,24.0354,66509.2483
2011-01-03 10:40:00,52.19,52.22,52.15,52.15,102059.55660501117,24.0354,24.0492,24.017,24.017,102059.5566
2011-01-03 10:45:00,52.15,52.17,52.12,52.14,95238.09523809524,24.017,24.0262,24.0032,24.0124,95238.0952
2011-01-03 10:50:00,52.14,52.16,52.1,52.12,112947.65840220386,24.0124,24.0216,23.994,24.0032,112947.6584
2011-01-03 10:55:00,52.12,52.15,52.12,52.14,81595.17250426342,24.0032,24.017,24.0032,24.0124,81595.1725
2011-01-03 11:00:00,52.15,52.18,52.13,52.18,50898.59635314181,24.017,24.0308,24.0078,24.0308,50898.5964
2011-01-03 11:05:00,52.18,52.19,52.13,52.18,120162.66561721108,24.0308,24.0354,24.0078,24.0308,120162.6656
2011-01-03 11:10:00,52.17,52.18,52.15,52.18,136298.0453889545,24.0262,24.0308,24.017,24.0308,136298.0454
2011-01-03 11:15:00,52.18,52.23,52.15,52.21,133674.40640167912,24.0308,24.0538,24.017,24.0446,133674.4064
2011-01-03 11:20:00,52.21,52.26,52.18,52.21,204512.6590581136,24.0446,24.0677,24.0308,24.0446,204512.6591
2011-01-03 11:25:00,52.22,52.29,52.21,52.29,73724.25554243736,24.0492,24.0815,24.0446,24.0815,73724.2555
2011-01-03 11:30:00,52.28,52.29,52.19,52.22,146399.05548996458,24.0769,24.0815,24.0354,24.0492,146399.0555
2011-01-03 11:35:00,52.22,52.26,52.18,52.21,144956.05404696314,24.0492,24.0677,24.0308,24.0446,144956.054
2011-01-03 11:40:00,52.2,52.2,52.14,52.16,74248.98333989244,24.04,24.04,24.0124,24.0216,74248.9833
2011-01-03 11:45:00,52.16,52.18,52.14,52.18,65459.79273252001,24.0216,24.0308,24.0124,24.0308,65459.7927
2011-01-03 11:50:00,52.18,52.23,52.17,52.2,60606.06060606061,24.0308,24.0538,24.0262,24.04,60606.0606
2011-01-03 11:55:00,52.2,52.22,52.19,52.21,98780.00787091696,24.04,24.0492,24.0354,24.0446,98780.0079
2011-01-03 12:00:00,52.21,52.22,52.18,52.19,75036.07503607504,24.0446,24.0492,24.0308,24.0354,75036.075
2011-01-03 12:05:00,52.19,52.22,52.19,52.19,87367.17827626919,24.0354,24.0492,24.0354,24.0354,87367.1783
2011-01-03 12:10:00,52.19,52.2,52.19,52.19,27417.027417027417,24.0354,24.04,24.0354,24.0354,27417.0274
2011-01-03 12:15:00,52.19,52.2,52.16,52.17,76085.53063098517,24.0354,24.04,24.0216,24.0262,76085.5306
2011-01-03 12:20:00,52.17,52.2,52.16,52.19,34763.2165813984,24.0262,24.04,24.0216,24.0354,34763.2166
2011-01-03 12:25:00,52.19,52.19,52.13,52.13,66509.24832743015,24.0354,24.0354,24.0078,24.0078,66509.2483
2011-01-03 12:30:00,52.14,52.16,52.13,52.13,147054.96523678344,24.0124,24.0216,24.0078,24.0078,147054.9652
2011-01-03 12:35:00,52.13,52.14,52.12,52.13,54702.87288469107,24.0078,24.0124,24.0032,24.0078,54702.8729
2011-01-03 12:40:00,52.13,52.2,52.13,52.19,48012.593467138926,24.0078,24.04,24.0078,24.0354,48012.5935
2011-01-03 12:45:00,52.18,52.18,52.13,52.13,72543.61799816345,24.0308,24.0308,24.0078,24.0078,72543.618
2011-01-03 12:50:00,52.14,52.14,52.11,52.13,83694.0836940837,24.0124,24.0124,23.9986,24.0078,83694.0837
2011-01-03 12:55:00,52.13,52.13,52.1,52.13,91958.54650400105,24.0078,24.0078,23.994,24.0078,91958.5465
2011-01-03 13:00:00,52.13,52.17,52.13,52.15,58375.96746687656,24.0078,24.0262,24.0078,24.017,58375.9675
2011-01-03 13:05:00,52.15,52.15,52.1,52.14,41715.85989767808,24.017,24.017,23.994,24.0124,41715.8599
2011-01-03 13:10:00,52.14,52.19,52.13,52.19,41191.13210022301,24.0124,24.0354,24.0078,24.0354,41191.1321
2011-01-03 13:15:00,52.19,52.22,52.15,52.16,52079.23389741572,24.0354,24.0492,24.017,24.0216,52079.2339
2011-01-03 13:20:00,52.16,52.18,52.16,52.16,35419.12632821724,24.0216,24.0308,24.0216,24.0216,35419.1263
2011-01-03 13:25:00,52.17,52.17,52.13,52.13,75429.62088416635,24.0262,24.0262,24.0078,24.0078,75429.6209
2011-01-03 13:30:00,52.13,52.13,52.1,52.1,67296.34002361275,24.0078,24.0078,23.994,23.994,67296.34
2011-01-03 13:35:00,52.11,52.15,52.1,52.14,48274.95736586646,23.9986,24.017,23.994,24.0124,48274.9574
2011-01-03 13:40:00,52.14,52.17,52.12,52.13,127771.2186803096,24.0124,24.0262,24.0032,24.0078,127771.2187
2011-01-03 13:45:00,52.13,52.14,52.11,52.13,50767.41440377804,24.0078,24.0124,23.9986,24.0078,50767.4144
2011-01-03 13:50:00,52.13,52.16,52.13,52.14,62049.06204906205,24.0078,24.0216,24.0078,24.0124,62049.062
2011-01-03 13:55:00,52.14,52.14,52.12,52.12,44470.6808343172,24.0124,24.0124,24.0032,24.0032,44470.6808
2011-01-03 14:00:00,52.12,52.14,52.12,52.12,61917.88009969828,24.0032,24.0124,24.0032,24.0032,61917.8801
2011-01-03 14:05:00,52.13,52.15,52.12,52.13,76479.07647907648,24.0078,24.017,24.0032,24.0078,76479.0765
2011-01-03 14:10:00,52.13,52.13,52.1,52.1,72805.981896891,24.0078,24.0078,23.994,23.994,72805.9819
2011-01-03 14:15:00,52.11,52.13,52.1,52.1,48143.77541650269,23.9986,24.0078,23.994,23.994,48143.7754
2011-01-03 14:20:00,52.1,52.14,52.1,52.14,86055.35878263152,23.994,24.0124,23.994,24.0124,86055.3588
2011-01-03 14:25:00,52.14,52.14,52.07,52.07,73330.70969434606,24.0124,24.0124,23.9802,23.9802,73330.7097
2011-01-03 14:30:00,52.07,52.08,52.03,52.04,145874.3276925095,23.9802,23.9848,23.9617,23.9663,145874.3277
2011-01-03 14:35:00,52.06,52.08,52.05,52.06,53653.417289780926,23.9756,23.9848,23.9709,23.9756,53653.4173
2011-01-03 14:40:00,52.05,52.08,52.03,52.07,105863.8331365604,23.9709,23.9848,23.9617,23.9802,105863.8331
2011-01-03 14:45:00,52.07,52.1,52.07,52.09,119375.57392102848,23.9802,23.994,23.9802,23.9894,119375.5739
2011-01-03 14:50:00,52.1,52.12,52.09,52.11,54834.054834054834,23.994,24.0032,23.9894,23.9986,54834.0548
2011-01-03 14:55:00,52.12,52.12,52.06,52.07,82906.99199790109,24.0032,24.0032,23.9756,23.9802,82906.992
2011-01-03 15:00:00,52.07,52.07,51.99,51.99,121999.21290830382,23.9802,23.9802,23.9433,23.9433,121999.2129
2011-01-03 15:05:00,52.0,52.0,51.95,51.96,138659.3204775023,23.9479,23.9479,23.9249,23.9295,138659.3205
2011-01-03 15:10:00,51.97,51.98,51.89,51.91,233897.4157155976,23.9341,23.9387,23.8973,23.9065,233897.4157
2011-01-03 15:15:00,51.91,51.92,51.84,51.87,345139.7087760724,23.9065,23.9111,23.8742,23.8881,345139.7088
2011-01-03 15:20:00,51.87,51.91,51.86,51.87,97337.00642791552,23.8881,23.9065,23.8834,23.8881,97337.0064
2011-01-03 15:25:00,51.87,51.93,51.87,51.91,143513.0526039617,23.8881,23.9157,23.8881,23.9065,143513.0526
2011-01-03 15:30:00,51.9,51.97,51.9,51.95,149547.422274695,23.9019,23.9341,23.9019,23.9249,149547.4223
2011-01-03 15:35:00,51.95,52.01,51.95,51.95,175390.2662993572,23.9249,23.9525,23.9249,23.9249,175390.2663
2011-01-03 15:40:00,51.95,51.97,51.94,51.94,146136.69159123706,23.9249,23.9341,23.9203,23.9203,146136.6916
2011-01-03 15:45:00,51.96,52.07,51.95,52.06,237570.51029778304,23.9295,23.9802,23.9249,23.9756,237570.5103
2011-01-03 15:50:00,52.06,52.1,52.0,52.04,332808.6055358783,23.9756,23.994,23.9479,23.9663,332808.6055
2011-01-03 15:55:00,52.04,52.09,52.0,52.0,502033.3202151384,23.9663,23.9894,23.9479,23.9479,502033.3202
2011-01-04 09:30:00,52.3,52.3,52.1,52.12,243473.69801915257,24.0861,24.0861,23.994,24.0032,243473.698
2011-01-04 09:35:00,52.11,52.25,52.1,52.17,163190.34500852684,23.9986,24.0631,23.994,24.0262,163190.345
2011-01-04 09:40:00,52.16,52.16,51.99,52.0,178538.63308408763,24.0216,24.0216,23.9433,23.9479,178538.6331
2011-01-04 09:45:00,52.0,52.05,51.98,52.03,130001.31181949364,23.9479,23.9709,23.9387,23.9617,130001.3118
2011-01-04 09:50:00,52.03,52.1,52.0,52.03,109274.56382001836,23.9617,23.994,23.9479,23.9617,109274.5638
2011-01-04 09:55:00,52.03,52.08,52.01,52.03,79889.80716253443,23.9617,23.9848,23.9525,23.9617,79889.8072
2011-01-04 10:00:00,52.04,52.12,52.0,52.02,157155.97533779353,23.9663,24.0032,23.9479,23.9571,157155.9753
2011-01-04 10:05:00,52.01,52.05,52.0,52.01,113472.38619965893,23.9525,23.9709,23.9479,23.9525,113472.3862
2011-01-04 10:10:00,52.0,52.04,51.98,52.0,183917.0930080021,23.9479,23.9663,23.9387,23.9479,183917.093
2011-01-04 10:15:00,52.01,52.01,51.78,51.83,318903.3189033189,23.9525,23.9525,23.8466,23.8696,318903.3189
2011-01-04 10:20:00,51.83,51.91,51.83,51.86,291355.1095369277,23.8696,23.9065,23.8696,23.8834,291355.1095
2011-01-04 10:25:00,51.86,51.86,51.71,51.71,289780.92614456255,23.8834,23.8834,23.8144,23.8144,289780.9261
2011-01-04 10:30:00,51.71,51.75,51.58,51.58,310507.67414403777,23.8144,23.8328,23.7545,23.7545,310507.6741
2011-01-04 10:35:00,51.58,51.68,51.57,51.68,178407.45113472387,23.7545,23.8006,23.7499,23.8006,178407.4511
2011-01-04 10:40:00,51.68,51.68,51.63,51.65,125278.761642398,23.8006,23.8006,23.7775,23.7867,125278.7616
2011-01-04 10:45:00,51.65,51.65,51.58,51.61,89859.63531418078,23.7867,23.7867,23.7545,23.7683,89859.6353
2011-01-04 10:50:00,51.62,51.64,51.56,51.6,259346.71389216845,23.7729,23.7821,23.7453,23.7637,259346.7139
2011-01-04 10:55:00,51.6,51.61,51.57,51.58,163583.89085661815,23.7637,23.7683,23.7499,23.7545,163583.8909
2011-01-04 11:00:00,51.58,51.65,51.58,51.58,145743.14574314575,23.7545,23.7867,23.7545,23.7545,145743.1457
2011-01-04 11:05:00,51.58,51.58,51.52,51.53,182998.8193624557,23.7545,23.7545,23.7269,23.7315,182998.8194
2011-01-04 11:10:00,51.53,51.59,51.51,51.58,158730.15873015873,23.7315,23.7591,23.7223,23.7545,158730.1587
2011-01-04 11:15:00,51.58,51.62,51.56,51.62,241112.42293060475,23.7545,23.7729,23.7453,23.7729,241112.4229
2011-01-04 11:20:00,51.62,51.65,51.61,51.65,117276.66273120818,23.7729,23.7867,23.7683,23.7867,117276.6627
2011-01-04 11:25:00,51.65,51.65,51.55,51.56,101141.28295946478,23.7867,23.7867,23.7407,23.7453,101141.283
2011-01-04 11:30:00,51.56,51.64,51.55,51.64,78840.3515676243,23.7453,23.7821,23.7407,23.7821,78840.3516
2011-01-04 11:35:00,51.64,51.65,51.6,51.61,75691.98478289388,23.7821,23.7867,23.7637,23.7683,75691.9848
2011-01-04 11:40:00,51.61,51.62,51.57,51.58,112160.56670602126,23.7683,23.7729,23.7499,23.7545,112160.5667
2011-01-04 11:45:00,51.57,51.59,51.56,51.58,82119.90030171849,23.7499,23.7591,23.7453,23.7545,82119.9003
2011-01-04 11:50:00,51.58,51.59,51.55,51.58,115308.93349075167,23.7545,23.7591,23.7407,23.7545,115308.9335
2011-01-04 11:55:00,51.58,51.59,51.52,51.53,125016.39774367047,23.7545,23.7591,23.7269,23.7315,125016.3977
2011-01-04 12:00:00,51.54,51.55,51.53,51.54,93401.5479470025,23.7361,23.7407,23.7315,23.7361,93401.5479
2011-01-04 12:05:00,51.54,51.55,51.46,51.46,120162.66561721108,23.7361,23.7407,23.6992,23.6992,120162.6656
2011-01-04 12:10:00,51.46,51.5,51.46,51.5,161747.3435655254,23.6992,23.7177,23.6992,23.7177,161747.3436
2011-01-04 12:15:00,51.51,51.51,51.47,51.5,52603.961694870784,23.7223,23.7223,23.7038,23.7177,52603.9617
2011-01-04 12:20:00,51.49,51.53,51.46,51.46,90777.90895972714,23.713,23.7315,23.6992,23.6992,90777.909
2011-01-04 12:25:00,51.47,51.49,51.36,51.36,134330.31614849798,23.7038,23.713,23.6532,23.6532,134330.3161
2011-01-04 12:30:00,51.36,51.36,51.22,51.25,252262.888626525,23.6532,23.6532,23.5887,23.6025,252262.8886
2011-01-04 12:35:00,51.24,51.33,51.24,51.28,85792.99488390397,23.5979,23.6394,23.5979,23.6163,85792.9949
2011-01-04 12:40:00,51.28,51.32,51.22,51.23,147448.5110848747,23.6163,23.6348,23.5887,23.5933,147448.5111
2011-01-04 12:45:00,51.23,51.23,51.17,51.18,99829.46346582712,23.5933,23.5933,23.5657,23.5703,99829.4635
2011-01-04 12:50:00,51.18,51.25,51.15,51.18,115177.75154138792,23.5703,23.6025,23.5565,23.5703,115177.7515
2011-01-04 12:55:00,51.18,51.24,51.18,51.2,64016.791289518565,23.5703,23.5979,23.5703,23.5795,64016.7913
2011-01-04 13:00:00,51.2,51.27,51.2,51.25,79102.71546635183,23.5795,23.6117,23.5795,23.6025,79102.7155
2011-01-04 13:05:00,51.26,51.32,51.25,51.32,70838.25265643447,23.6071,23.6348,23.6025,23.6348,70838.2527
2011-01-04 13:10:00,51.32,51.39,51.32,51.38,70575.88875770694,23.6348,23.667,23.6348,23.6624,70575.8888
2011-01-04 13:15:00,51.38,51.46,51.38,51.44,86448.90463072281,23.6624,23.6992,23.6624,23.69,86448.9046
2011-01-04 13:20:00,51.43,51.44,51.36,51.36,64541.51908697363,23.6854,23.69,23.6532,23.6532,64541.5191
2011-01-04 13:25:00,51.36,51.43,51.36,51.41,74904.89308671126,23.6532,23.6854,23.6532,23.6762,74904.8931
2011-01-04 13:30:00,51.42,51.42,51.36,51.36,83825.26564344746,23.6808,23.6808,23.6532,23.6532,83825.2656
2011-01-04 13:35:00,51.36,51.44,51.36,51.42,61524.33425160698,23.6532,23.69,23.6532,23.6808,61524.3343
2011-01-04 13:40:00,51.42,51.42,51.38,51.39,81595.17250426342,23.6808,23.6808,23.6624,23.667,81595.1725
2011-01-04 13:45:00,51.39,51.47,51.37,51.43,71100.616555162,23.667,23.7038,23.6578,23.6854,71100.6166
2011-01-04 13:50:00,51.44,51.46,51.42,51.46,67033.97612488522,23.69,23.6992,23.6808,23.6992,67033.9761
2011-01-04 13:55:00,51.46,51.47,51.45,51.47,108618.65407319952,23.6992,23.7038,23.6946,23.7038,108618.6541
2011-01-04 14:00:00,51.46,51.49,51.42,51.49,339236.52105470287,23.6992,23.713,23.6808,23.713,339236.5211
2011-01-04 14:05:00,51.48,51.55,51.46,51.54,140889.41361668636,23.7084,23.7407,23.6992,23.7361,140889.4136
2011-01-04 14:10:00,51.54,51.62,51.52,51.62,193624.5572609209,23.7361,23.7729,23.7269,23.7729,193624.5573
2011-01-04 14:15:00,51.62,51.62,51.6,51.61,123966.94214876034,23.7729,23.7729,23.7637,23.7683,123966.9421
2011-01-04 14:20:00,51.61,51.65,51.58,51.63,134330.31614849798,23.7683,23.7867,23.7545,23.7775,134330.3161
2011-01-04 14:25:00,51.63,51.68,51.62,51.62,148235.60278105733,23.7775,23.8006,23.7729,23.7729,148235.6028
2011-01-04 14:30:00,51.62,51.68,51.59,51.65,184310.6388560934,23.7729,23.8006,23.7591,23.7867,184310.6389
2011-01-04 14:35:00,51.65,51.67,51.59,51.59,117670.20857929948,23.7867,23.7959,23.7591,23.7591,117670.2086
2011-01-04 14:40:00,51.6,51.69,51.6,51.66,158074.2489833399,23.7637,23.8052,23.7637,23.7913,158074.249
2011-01-04 14:45:00,51.66,51.73,51.64,51.72,160435.52407188772,23.7913,23.8236,23.7821,23.819,160435.5241
2011-01-04 14:50:00,51.72,51.75,51.71,51.72,52735.14364423456,23.819,23.8328,23.8144,23.819,52735.1436
2011-01-04 14:55:00,51.72,51.76,51.71,51.74,98911.18982028074,23.819,23.8374,23.8144,23.8282,98911.1898
2011-01-04 15:00:00,51.74,51.78,51.74,51.74,103240.19414928506,23.8282,23.8466,23.8282,23.8282,103240.1941
2011-01-04 15:05:00,51.74,51.78,51.74,51.76,170667.71612226157,23.8282,23.8466,23.8282,23.8374,170667.7161
2011-01-04 15:10:00,51.76,51.8,51.74,51.78,198478.2893873803,23.8374,23.8558,23.8282,23.8466,198478.2894
2011-01-04 15:15:00,51.78,51.82,51.77,51.78,113210.0223009314,23.8466,23.865,23.842,23.8466,113210.0223
2011-01-04 15:20:00,51.78,51.84,51.77,51.84,249770.43158861343,23.8466,23.8742,23.842,23.8742,249770.4316
2011-01-04 15:25:00,51.84,51.87,51.77,51.77,129870.12987012988,23.8742,23.8881,23.842,23.842,129870.1299
2011-01-04 15:30:00,51.77,51.84,51.73,51.75,187590.1875901876,23.842,23.8742,23.8236,23.8328,187590.1876
2011-01-04 15:35:00,51.75,51.76,51.68,51.71,345926.80047225504,23.8328,23.8374,23.8006,23.8144,345926.8005
2011-01-04 15:40:00,51.71,51.75,51.68,51.75,145611.963793782,23.8144,23.8328,23.8006,23.8328,145611.9638
2011-01-04 15:45:00,51.74,51.78,51.71,51.74,211990.0301718484,23.8282,23.8466,23.8144,23.8282,211990.0302
2011-01-04 15:50:00,51.73,51.74,51.62,51.66,428702.6105207924,23.8236,23.8282,23.7729,23.7913,428702.6105
2011-01-04 15:55:00,51.66,51.75,51.66,51.75,308671.126852945,23.7913,23.8328,23.7913,23.8328,308671.1269
2011-01-05 09:30:00,51.56,51.57,51.41,51.41,245966.15505706417,23.7453,23.7499,23.6762,23.6762,245966.1551
2011-01-05 09:35:00,51.43,51.43,51.3,51.31,181818.18181818185,23.6854,23.6854,23.6255,23.6302,181818.1818
2011-01-05 09:40:00,51.32,51.33,51.27,51.28,206742.75219729767,23.6348,23.6394,23.6117,23.6163,206742.7522
2011-01-05 09:45:00,51.29,51.46,51.29,51.37,484192.5751016661,23.6209,23.6992,23.6209,23.6578,484192.5751
2011-01-05 09:50:00,51.37,51.46,51.36,51.42,106257.37898465172,23.6578,23.6992,23.6532,23.6808,106257.379
2011-01-05 09:55:00,51.42,51.46,51.4,51.42,92876.82014954742,23.6808,23.6992,23.6716,23.6808,92876.8201
2011-01-05 10:00:00,51.44,51.48,51.37,51.46,225239.4070575889,23.69,23.7084,23.6578,23.6992,225239.4071
2011-01-05 10:05:00,51.46,51.48,51.39,51.44,137085.1370851371,23.6992,23.7084,23.667,23.69,137085.1371
2011-01-05 10:10:00,51.45,51.45,51.38,51.39,88810.17971927063,23.6946,23.6946,23.6624,23.667,88810.1797
2011-01-05 10:15:00,51.4,51.46,51.35,51.44,152302.2432113341,23.6716,23.6992,23.6486,23.69,152302.2432
2011-01-05 10:20:00,51.44,51.46,51.39,51.39,117014.29883248064,23.69,23.6992,23.667,23.667,117014.2988
2011-01-05 10:25:00,51.4,51.46,51.37,51.46,97205.82447855176,23.6716,23.6992,23.6578,23.6992,97205.8245
2011-01-05 10:30:00,51.46,51.46,51.42,51.46,255411.2554112554,23.6992,23.6992,23.6808,23.6992,255411.2554
2011-01-05 10:35:00,51.46,51.49,51.37,51.38,318640.9550045914,23.6992,23.713,23.6578,23.6624,318640.955
2011-01-05 10:40:00,51.39,51.43,51.35,51.36,116883.11688311688,23.667,23.6854,23.6486,23.6532,116883.1169
2011-01-05 10:45:00,51.36,51.46,51.35,51.41,150072.15007215008,23.6532,23.6992,23.6486,23.6762,150072.1501
2011-01-05 10:50:00,51.41,51.41,51.35,51.37,83562.90174471993,23.6762,23.6762,23.6486,23.6578,83562.9017
2011-01-05 10:55:00,51.38,51.39,51.3,51.31,82644.62809917355,23.6624,23.667,23.6255,23.6302,82644.6281
2011-01-05 11:00:00,51.3,51.33,51.29,51.32,59425.4230617867,23.6255,23.6394,23.6209,23.6348,59425.4231
2011-01-05 11:05:00,51.33,51.41,51.32,51.4,96549.91473173292,23.6394,23.6762,23.6348,23.6716,96549.9147
2011-01-05 11:10:00,51.4,51.41,51.37,51.38,84481.1753902663,23.6716,23.6762,23.6578,23.6624,84481.1754
2011-01-05 11:15:00,51.38,51.44,51.38,51.44,82775.81004853733,23.6624,23.69,23.6624,23.69,82775.81
2011-01-05 11:20:00,51.45,51.55,51.45,51.55,257116.6207529844,23.6946,23.7407,23.6946,23.7407,257116.6208
2011-01-05 11:25:00,51.54,51.55,51.53,51.54,199658.92693165425,23.7361,23.7407,23.7315,23.7361,199658.9269
2011-01-05 11:30:00,51.54,51.54,51.42,51.46,432506.8870523416,23.7361,23.7361,23.6808,23.6992,432506.8871
2011-01-05 11:35:00,51.46,51.49,51.43,51.46,118194.93637675456,23.6992,23.713,23.6854,23.6992,118194.9364
2011-01-05 11:40:00,51.46,51.46,51.37,51.39,158992.52262888628,23.6992,23.6992,23.6578,23.667,158992.5226
2011-01-05 11:45:00,51.39,51.53,51.39,51.51,316804.40771349863,23.667,23.7315,23.667,23.7223,316804.4077
2011-01-05 11:50:00,51.51,51.52,51.46,51.46,152302.2432113341,23.7223,23.7269,23.6992,23.6992,152302.2432
2011-01-05 11:55:00,51.46,51.5,51.42,51.42,284008.9203725567,23.6992,23.7177,23.6808,23.6808,284008.9204
2011-01-05 12:00:00,51.42,51.42,51.36,51.36,180768.7262232717,23.6808,23.6808,23.6532,23.6532,180768.7262
2011-01-05 12:05:00,51.35,51.36,51.32,51.33,317985.0452577725,23.6486,23.6532,23.6348,23.6394,317985.0453
2011-01-05 12:10:00,51.33,51.39,51.32,51.36,183392.36521054705,23.6394,23.667,23.6348,23.6532,183392.3652
2011-01-05 12:15:00,51.36,51.42,51.35,51.42,109799.29161747344,23.6532,23.6808,23.6486,23.6808,109799.2916
2011-01-05 12:20:00,51.42,51.46,51.41,51.46,123048.66850321396,23.6808,23.6992,23.6762,23.6992,123048.6685
2011-01-05 12:25:00,51.46,51.62,51.45,51.62,215138.3969565788,23.6992,23.7729,23.6946,23.7729,215138.397
2011-01-05 12:30:00,51.62,51.67,51.59,51.6,219467.40128558312,23.7729,23.7959,23.7591,23.7637,219467.4013
2011-01-05 12:35:00,51.61,51.64,51.56,51.61,108225.10822510824,23.7683,23.7821,23.7453,23.7683,108225.1082
2011-01-05 12:40:00,51.6,51.66,51.6,51.64,123835.76019939657,23.7637,23.7913,23.7637,23.7821,123835.7602
2011-01-05 12:45:00,51.65,51.65,51.61,51.62,85924.17683326775,23.7867,23.7867,23.7683,23.7729,85924.1768
2011-01-05 12:50:00,51.61,51.65,51.61,51.63,239407.0575888758,23.7683,23.7867,23.7683,23.7775,239407.0576
2011-01-05 12:55:00,51.62,51.63,51.59,51.59,59687.78696051423,23.7729,23.7775,23.7591,23.7591,59687.787
2011-01-05 13:00:00,51.59,51.6,51.53,51.55,96418.73278236914,23.7591,23.7637,23.7315,23.7407,96418.7328
2011-01-05 13:05:00,51.55,51.62,51.55,51.61,52866.325593598325,23.7407,23.7729,23.7407,23.7683,52866.3256
2011-01-05 13:10:00,51.62,51.62,51.53,51.57,72018.89020070838,23.7729,23.7729,23.7315,23.7499,72018.8902
2011-01-05 13:15:00,51.58,51.6,51.55,51.56,75036.07503607504,23.7545,23.7637,23.7407,23.7453,75036.075
2011-01-05 13:20:00,51.56,51.62,51.55,51.58,72543.61799816345,23.7453,23.7729,23.7407,23.7545,72543.618
2011-01-05 13:25:00,51.58,51.64,51.58,51.59,42109.405745769385,23.7545,23.7821,23.7545,23.7591,42109.4057
2011-01-05 13:30:00,51.6,51.6,51.55,51.57,58769.513314967866,23.7637,23.7637,23.7407,23.7499,58769.5133
2011-01-05 13:35:00,51.57,51.62,51.54,51.62,78446.80571953299,23.7499,23.7729,23.7361,23.7729,78446.8057
2011-01-05 13:40:00,51.62,51.62,51.57,51.58,48012.593467138926,23.7729,23.7729,23.7499,23.7545,48012.5935
2011-01-05 13:45:00,51.58,51.65,51.58,51.61,84349.99344090253,23.7545,23.7867,23.7545,23.7683,84349.9934
2011-01-05 13:50:00,51.61,51.63,51.59,51.62,76872.62232716779,23.7683,23.7775,23.7591,23.7729,76872.6223
2011-01-05 13:55:00,51.62,51.65,51.58,51.64,85399.44903581268,23.7729,23.7867,23.7545,23.7821,85399.449
2011-01-05 14:00:00,51.64,51.64,51.56,51.62,132624.950806769,23.7821,23.7821,23.7453,23.7729,132624.9508
2011-01-05 14:05:00,51.61,51.65,51.56,51.58,160435.52407188772,23.7683,23.7867,23.7453,23.7545,160435.5241
2011-01-05 14:10:00,51.58,51.62,51.55,51.58,103240.19414928506,23.7545,23.7729,23.7407,23.7545,103240.1941
2011-01-05 14:15:00,51.58,51.66,51.57,51.62,88416.63387117932,23.7545,23.7913,23.7499,23.7729,88416.6339
2011-01-05 14:20:00,51.62,51.64,51.55,51.55,54309.32703659977,23.7729,23.7821,23.7407,23.7407,54309.327
2011-01-05 14:25:00,51.55,51.57,51.49,51.5,113865.93204775023,23.7407,23.7499,23.713,23.7177,113865.932
2011-01-05 14:30:00,51.51,51.51,51.41,51.42,107962.74432638068,23.7223,23.7223,23.6762,23.6808,107962.7443
2011-01-05 14:35:00,51.42,51.46,51.38,51.45,171192.44391971666,23.6808,23.6992,23.6624,23.6946,171192.4439
2011-01-05 14:40:00,51.45,51.49,51.44,51.46,146005.50964187327,23.6946,23.713,23.69,23.6992,146005.5096
2011-01-05 14:45:00,51.47,51.48,51.43,51.46,56408.23822642005,23.7038,23.7084,23.6854,23.6992,56408.2382
2011-01-05 14:50:00,51.46,51.46,51.43,51.43,51685.68804932442,23.6992,23.6992,23.6854,23.6854,51685.688
2011-01-05 14:55:00,51.43,51.46,51.42,51.46,87629.54217499672,23.6854,23.6992,23.6808,23.6992,87629.5422
2011-01-05 15:00:00,51.46,51.46,51.44,51.44,168831.16883116885,23.6992,23.6992,23.69,23.69,168831.1688
2011-01-05 15:05:00,51.44,51.49,51.43,51.48,159517.25042634134,23.69,23.713,23.6854,23.7084,159517.2504
2011-01-05 15:10:00,51.48,51.52,51.46,51.47,199265.3810835629,23.7084,23.7269,23.6992,23.7038,199265.3811
2011-01-05 15:15:00,51.47,51.48,51.44,51.46,181424.6359700905,23.7038,23.7084,23.69,23.6992,181424.636
2011-01-05 15:20:00,51.45,51.46,51.4,51.46,104945.55949101404,23.6946,23.6992,23.6716,23.6992,104945.5595
2011-01-05 15:25:00,51.46,51.46,51.43,51.44,83825.26564344746,23.6992,23.6992,23.6854,23.69,83825.2656
2011-01-05 15:30:00,51.44,51.49,51.42,51.46,172897.80926144563,23.69,23.713,23.6808,23.6992,172897.8093
2011-01-05 15:35:00,51.46,51.5,51.46,51.48,194674.01285583104,23.6992,23.7177,23.6992,23.7084,194674.0129
2011-01-05 15:40:00,51.48,51.49,51.4,51.43,132231.40495867768,23.7084,23.713,23.6716,23.6854,132231.405
2011-01-05 15:45:00,51.44,51.49,51.44,51.49,294765.8402203857,23.69,23.713,23.69,23.713,294765.8402
2011-01-05 15:50:00,51.49,51.49,51.46,51.46,187852.5514889152,23.713,23.713,23.6992,23.6992,187852.5515
2011-01-05 15:55:00,51.45,51.51,51.45,51.5,339761.248852158,23.6946,23.7223,23.6946,23.7177,339761.2489
2011-01-06 09:30:00,51.61,51.68,51.53,51.62,190738.554374918,23.7683,23.8006,23.7315,23.7729,190738.5544
2011-01-06 09:35:00,51.61,51.64,51.46,51.54,165026.8922996196,23.7683,23.7821,23.6992,23.7361,165026.8923
2011-01-06 09:40:00,51.54,51.58,51.46,51.48,162665.61721107177,23.7361,23.7545,23.6992,23.7084,162665.6172
2011-01-06 09:45:00,51.48,51.5,51.34,51.39,160173.16017316017,23.7084,23.7177,23.644,23.667,160173.1602
2011-01-06 09:50:00,51.39,51.44,51.33,51.35,96549.91473173292,23.667,23.69,23.6394,23.6486,96549.9147
2011-01-06 09:55:00,51.33,51.34,51.23,51.23,135773.31759149942,23.6394,23.644,23.5933,23.5933,135773.3176
2011-01-06 10:00:00,51.23,51.3,51.13,51.15,189295.55293191652,23.5933,23.6255,23.5473,23.5565,189295.5529
2011-01-06 10:05:00,51.15,51.19,51.08,51.1,84743.53928899384,23.5565,23.5749,23.5242,23.5334,84743.5393
2011-01-06 10:10:00,51.09,51.2,51.08,51.19,65459.79273252001,23.5288,23.5795,23.5242,23.5749,65459.7927
2011-01-06 10:15:00,51.19,51.3,51.19,51.27,97730.55227600684,23.5749,23.6255,23.5749,23.6117,97730.5523
2011-01-06 10:20:00,51.27,51.32,51.26,51.32,60606.06060606061,23.6117,23.6348,23.6071,23.6348,60606.0606
2011-01-06 10:25:00,51.32,51.36,51.3,51.3,58769.513314967866,23.6348,23.6532,23.6255,23.6255,58769.5133
2011-01-06 10:30:00,51.31,51.37,51.31,51.37,120162.66561721108,23.6302,23.6578,23.6302,23.6578,120162.6656
2011-01-06 10:35:00,51.37,51.46,51.37,51.45,64410.337137609866,23.6578,23.6992,23.6578,23.6946,64410.3371
2011-01-06 10:40:00,51.46,51.47,51.36,51.39,96418.73278236914,23.6992,23.7038,23.6532,23.667,96418.7328
2011-01-06 10:45:00,51.39,51.43,51.33,51.34,95500.45913682276,23.667,23.6854,23.6394,23.644,95500.4591
2011-01-06 10:50:00,51.33,51.33,51.21,51.27,100485.37321264594,23.6394,23.6394,23.5841,23.6117,100485.3732
2011-01-06 10:55:00,51.26,51.3,51.22,51.27,82382.26420044602,23.6071,23.6255,23.5887,23.6117,82382.2642
2011-01-06 11:00:00,51.27,51.3,51.08,51.08,97468.1883772793,23.6117,23.6255,23.5242,23.5242,97468.1884
2011-01-06 11:05:00,51.09,51.1,51.0,51.01,222353.404171586,23.5288,23.5334,23.4874,23.492,222353.4042
2011-01-06 11:10:00,51.01,51.06,50.94,51.04,168568.8049324413,23.492,23.515,23.4598,23.5058,168568.8049
2011-01-06 11:15:00,51.04,51.14,51.04,51.12,91827.36455463729,23.5058,23.5519,23.5058,23.5427,91827.3646
2011-01-06 11:20:00,51.11,51.12,51.04,51.05,76216.71258034895,23.538,23.5427,23.5058,23.5104,76216.7126
2011-01-06 11:25:00,51.05,51.07,51.02,51.02,69264.06926406927,23.5104,23.5196,23.4966,23.4966,69264.0693
2011-01-06 11:30:00,51.04,51.12,51.02,51.1,111242.29306047488,23.5058,23.5427,23.4966,23.5334,111242.2931
2011-01-06 11:35:00,51.1,51.11,51.07,51.07,121080.93926275744,23.5334,23.538,23.5196,23.5196,121080.9393
2011-01-06 11:40:00,51.07,51.15,51.07,51.15,119244.3919716647,23.5196,23.5565,23.5196,23.5565,119244.392
2011-01-06 11:45:00,51.14,51.26,51.14,51.25,154663.51829988195,23.5519,23.6071,23.5519,23.6025,154663.5183
2011-01-06 11:50:00,51.26,51.26,51.18,51.18,88678.99776990687,23.6071,23.6071,23.5703,23.5703,88678.9978
2011-01-06 11:55:00,51.19,51.26,51.18,51.22,136822.77318640955,23.5749,23.6071,23.5703,23.5887,136822.7732
2011-01-06 12:00:00,51.23,51.23,51.1,51.1,50636.23245441428,23.5933,23.5933,23.5334,23.5334,50636.2325
2011-01-06 12:05:00,51.1,51.11,51.07,51.1,90384.36311163584,23.5334,23.538,23.5196,23.5334,90384.3631
2011-01-06 12:10:00,51.1,51.11,51.07,51.07,47750.229568411385,23.5334,23.538,23.5196,23.5196,47750.2296
2011-01-06 12:15:00,51.07,51.09,51.07,51.07,57982.42161878526,23.5196,23.5288,23.5196,23.5196,57982.4216
2011-01-06 12:20:00,51.07,51.09,51.06,51.09,65722.15663124755,23.5196,23.5288,23.515,23.5288,65722.1566
2011-01-06 12:25:00,51.08,51.1,51.04,51.04,69001.70536534172,23.5242,23.5334,23.5058,23.5058,69001.7054
2011-01-06 12:30:00,51.04,51.04,50.96,50.97,126328.21723730816,23.5058,23.5058,23.469,23.4736,126328.2172
2011-01-06 12:35:00,50.96,50.98,50.91,50.97,113210.0223009314,23.469,23.4782,23.4459,23.4736,113210.0223
2011-01-06 12:40:00,50.97,51.1,50.95,51.1,78709.16961826052,23.4736,23.5334,23.4644,23.5334,78709.1696
2011-01-06 12:45:00,51.08,51.14,51.07,51.07,52341.59779614325,23.5242,23.5519,23.5196,23.5196,52341.5978
2011-01-06 12:50:00,51.07,51.1,51.05,51.1,39485.76675849404,23.5196,23.5334,23.5104,23.5334,39485.7668
2011-01-06 12:55:00,51.1,51.13,51.08,51.11,75036.07503607504,23.5334,23.5473,23.5242,23.538,75036.075
2011-01-06 13:00:00,51.1,51.11,51.07,51.09,74117.80139052866,23.5334,23.538,23.5196,23.5288,74117.8014
2011-01-06 13:05:00,51.08,51.09,51.02,51.04,95369.277187459,23.5242,23.5288,23.4966,23.5058,95369.2772
2011-01-06 13:10:00,51.04,51.05,50.98,50.98,69001.70536534172,23.5058,23.5104,23.4782,23.4782,69001.7054
2011-01-06 13:15:00,50.98,51.04,50.98,51.01,66509.24832743015,23.4782,23.5058,23.4782,23.492,66509.2483
2011-01-06 13:20:00,51.01,51.01,50.94,50.96,61261.97035287945,23.492,23.492,23.4598,23.469,61261.9704
2011-01-06 13:25:00,50.97,50.97,50.92,50.94,117670.20857929948,23.4736,23.4736,23.4505,23.4598,117670.2086
2011-01-06 13:30:00,50.94,50.99,50.94,50.97,87498.36022563296,23.4598,23.4828,23.4598,23.4736,87498.3602
2011-01-06 13:35:00,50.97,50.99,50.96,50.97,90515.5450609996,23.4736,23.4828,23.469,23.4736,90515.5451
2011-01-06 13:40:00,50.98,51.01,50.97,50.98,48668.50321395776,23.4782,23.492,23.4736,23.4782,48668.5032
2011-01-06 13:45:00,50.98,51.01,50.98,51.01,52997.50754296209,23.4782,23.492,23.4782,23.492,52997.5075
2011-01-06 13:50:00,51.01,51.08,51.01,51.07,51423.32415059688,23.492,23.5242,23.492,23.5196,51423.3242
2011-01-06 13:55:00,51.07,51.14,51.04,51.14,106257.37898465172,23.5196,23.5519,23.5058,23.5519,106257.379
2011-01-06 14:00:00,51.14,51.16,51.1,51.1,91565.00065590975,23.5519,23.5611,23.5334,23.5334,91565.0007
2011-01-06 14:05:00,51.1,51.13,51.1,51.1,83825.26564344746,23.5334,23.5473,23.5334,23.5334,83825.2656
2011-01-06 14:10:00,51.1,51.1,51.03,51.04,71887.70825134462,23.5334,23.5334,23.5012,23.5058,71887.7083
2011-01-06 14:15:00,51.04,51.07,51.02,51.05,82119.90030171849,23.5058,23.5196,23.4966,23.5104,82119.9003
2011-01-06 14:20:00,51.05,51.07,51.03,51.07,93663.91184573004,23.5104,23.5196,23.5012,23.5196,93663.9118
2011-01-06 14:25:00,51.06,51.12,51.06,51.08,67296.34002361275,23.515,23.5427,23.515,23.5242,67296.34
2011-01-06 14:30:00,51.1,51.1,51.04,51.07,94582.1854912764,23.5334,23.5334,23.5058,23.5196,94582.1855
2011-01-06 14:35:00,51.07,51.08,51.05,51.05,45388.95447986357,23.5196,23.5242,23.5104,23.5104,45388.9545
2011-01-06 14:40:00,51.05,51.06,50.96,50.98,113734.75009838646,23.5104,23.515,23.469,23.4782,113734.7501
2011-01-06 14:45:00,50.97,51.0,50.92,50.93,81726.35445362718,23.4736,23.4874,23.4505,23.4551,81726.3545
2011-01-06 14:50:00,50.93,50.94,50.88,50.93,156893.61143906598,23.4551,23.4598,23.4321,23.4551,156893.6114
2011-01-06 14:55:00,50.92,51.0,50.91,50.97,106126.19703528794,23.4505,23.4874,23.4459,23.4736,106126.197
2011-01-06 15:00:00,50.96,51.02,50.96,51.01,68608.15951725043,23.469,23.4966,23.469,23.492,68608.1595
2011-01-06 15:05:00,51.0,51.06,51.0,51.03,113997.113997114,23.4874,23.515,23.4874,23.5012,113997.114
2011-01-06 15:10:00,51.04,51.08,51.03,51.07,89728.453364817,23.5058,23.5242,23.5012,23.5196,89728.4534
2011-01-06 15:15:00,51.08,51.1,50.98,50.98,76872.62232716779,23.5242,23.5334,23.4782,23.4782,76872.6223
2011-01-06 15:20:00,50.98,50.98,50.88,50.9,89859.63531418078,23.4782,23.4782,23.4321,23.4413,89859.6353
2011-01-06 15:25:00,50.9,50.94,50.85,50.92,220385.67493112947,23.4413,23.4598,23.4183,23.4505,220385.6749
2011-01-06 15:30:00,50.92,50.93,50.88,50.93,139052.8663255936,23.4505,23.4551,23.4321,23.4551,139052.8663
2011-01-06 15:35:00,50.93,51.08,50.92,51.01,253837.0720188902,23.4551,23.5242,23.4505,23.492,253837.072
2011-01-06 15:40:00,51.01,51.02,50.89,50.91,247015.6106519743,23.492,23.4966,23.4367,23.4459,247015.6107
2011-01-06 15:45:00,50.91,51.02,50.9,50.98,321920.5037386856,23.4459,23.4966,23.4413,23.4782,321920.5037
2011-01-06 15:50:00,50.97,51.04,50.97,50.98,231929.68647514103,23.4736,23.5058,23.4736,23.4782,231929.6865
2011-01-06 15:55:00,50.99,51.07,50.99,51.03,710350.2558048012,23.4828,23.5196,23.4828,23.5012,710350.2558
2011-01-07 09:30:00,51.17,51.21,51.07,51.15,204119.1132100223,23.5657,23.5841,23.5196,23.5565,204119.1132
2011-01-07 09:35:00,51.17,51.35,51.14,51.3,119375.57392102848,23.5657,23.6486,23.5519,23.6255,119375.5739
2011-01-07 09:40:00,51.3,51.36,51.15,51.35,124754.03384494294,23.6255,23.6532,23.5565,23.6486,124754.0338
2011-01-07 09:45:00,51.36,51.36,51.14,51.16,102977.83025055753,23.6532,23.6532,23.5519,23.5611,102977.8303
2011-01-07 09:50:00,51.14,51.24,51.1,51.23,100223.0093139184,23.5519,23.5979,23.5334,23.5933,100223.0093
2011-01-07 09:55:00,51.22,51.27,51.17,51.21,80545.71690935327,23.5887,23.6117,23.5657,23.5841,80545.7169
2011-01-07 10:00:00,51.21,51.3,51.21,51.3,84218.81149153877,23.5841,23.6255,23.5841,23.6255,84218.8115
2011-01-07 10:05:00,51.29,51.34,51.22,51.26,100878.91906073724,23.6209,23.644,23.5887,23.6071,100878.9191
2011-01-07 10:10:00,51.26,51.39,51.24,51.39,87629.54217499672,23.6071,23.667,23.5979,23.667,87629.5422
2011-01-07 10:15:00,51.39,51.48,51.39,51.43,100223.0093139184,23.667,23.7084,23.667,23.6854,100223.0093
2011-01-07 10:20:00,51.42,51.42,51.31,51.38,82513.4461498098,23.6808,23.6808,23.6302,23.6624,82513.4461
2011-01-07 10:25:00,51.39,51.39,51.28,51.33,57588.87577069396,23.667,23.667,23.6163,23.6394,57588.8758
2011-01-07 10:30:00,51.33,51.42,51.33,51.42,86317.72268135905,23.6394,23.6808,23.6394,23.6808,86317.7227
2011-01-07 10:35:00,51.41,51.41,51.33,51.36,40666.40430276794,23.6762,23.6762,23.6394,23.6532,40666.4043
2011-01-07 10:40:00,51.36,51.36,51.14,51.15,97599.37032664304,23.6532,23.6532,23.5519,23.5565,97599.3703
2011-01-07 10:45:00,51.16,51.24,51.1,51.23,127246.49088285452,23.5611,23.5979,23.5334,23.5933,127246.4909
2011-01-07 10:50:00,51.23,51.24,51.09,51.14,154269.97245179064,23.5933,23.5979,23.5288,23.5519,154269.9725
2011-01-07 10:55:00,51.11,51.15,51.07,51.07,192706.28361537453,23.538,23.5565,23.5196,23.5196,192706.2836
2011-01-07 11:00:00,51.07,51.11,51.04,51.08,93532.72989636626,23.5196,23.538,23.5058,23.5242,93532.7299
2011-01-07 11:05:00,51.07,51.07,50.98,51.05,140495.86776859505,23.5196,23.5196,23.4782,23.5104,140495.8678
2011-01-07 11:10:00,51.04,51.13,51.04,51.12,135117.40784468057,23.5058,23.5473,23.5058,23.5427,135117.4078
2011-01-07 11:15:00,51.13,51.16,51.08,51.14,39879.312606585336,23.5473,23.5611,23.5242,23.5519,39879.3126
2011-01-07 11:20:00,51.14,51.15,50.98,50.98,76216.71258034895,23.5519,23.5565,23.4782,23.4782,76216.7126
2011-01-07 11:25:00,50.97,51.05,50.95,51.02,54046.96313787223,23.4736,23.5104,23.4644,23.4966,54046.9631
2011-01-07 11:30:00,51.01,51.01,50.9,50.96,105732.65118719664,23.492,23.492,23.4413,23.469,105732.6512
2011-01-07 11:35:00,50.97,50.97,50.85,50.92,92745.63820018366,23.4736,23.4736,23.4183,23.4505,92745.6382
2011-01-07 11:40:00,50.93,51.0,50.88,50.93,74117.80139052866,23.4551,23.4874,23.4321,23.4551,74117.8014
2011-01-07 11:45:00,50.94,50.94,50.89,50.94,74380.1652892562,23.4598,23.4598,23.4367,23.4598,74380.1653
2011-01-07 11:50:00,50.94,50.94,50.89,50.93,74248.98333989244,23.4598,23.4598,23.4367,23.4551,74248.9833
2011-01-07 11:55:00,50.93,50.97,50.9,50.97,91302.63675718222,23.4551,23.4736,23.4413,23.4736,91302.6368
2011-01-07 12:00:00,50.97,50.97,50.92,50.96,34369.670733307095,23.4736,23.4736,23.4505,23.469,34369.6707
2011-01-07 12:05:00,50.96,50.98,50.93,50.98,30696.576151121608,23.469,23.4782,23.4551,23.4782,30696.5762
2011-01-07 12:10:00,50.98,50.98,50.92,50.94,46569.59202413748,23.4782,23.4782,23.4505,23.4598,46569.592
2011-01-07 12:15:00,50.93,50.97,50.91,50.94,57064.14797323888,23.4551,23.4736,23.4459,23.4598,57064.148
2011-01-07 12:20:00,50.94,50.97,50.93,50.94,51948.05194805195,23.4598,23.4736,23.4551,23.4598,51948.0519
2011-01-07 12:25:00,50.94,50.96,50.88,50.88,81332.80860553589,23.4598,23.469,23.4321,23.4321,81332.8086
2011-01-07 12:30:00,50.88,50.91,50.85,50.87,84874.72123835761,23.4321,23.4459,23.4183,23.4275,84874.7212
2011-01-07 12:35:00,50.87,50.95,50.87,50.91,59818.968909878,23.4275,23.4644,23.4275,23.4459,59818.9689
2011-01-07 12:40:00,50.91,50.91,50.83,50.84,70969.43460579825,23.4459,23.4459,23.4091,23.4137,70969.4346
2011-01-07 12:45:00,50.84,50.85,50.79,50.85,83038.17394726486,23.4137,23.4183,23.3907,23.4183,83038.1739
2011-01-07 12:50:00,50.85,50.86,50.79,50.84,70182.34290961563,23.4183,23.4229,23.3907,23.4137,70182.3429
2011-01-07 12:55:00,50.84,50.93,50.82,50.89,129083.03817394728,23.4137,23.4551,23.4045,23.4367,129083.0382
2011-01-07 13:00:00,50.89,50.92,50.87,50.88,53259.871441689625,23.4367,23.4505,23.4275,23.4321,53259.8714
2011-01-07 13:05:00,50.88,50.95,50.87,50.91,27941.755214482488,23.4321,23.4644,23.4275,23.4459,27941.7552
2011-01-07 13:10:00,50.91,50.91,50.85,50.87,36468.58192312738,23.4459,23.4459,23.4183,23.4275,36468.5819
2011-01-07 13:15:00,50.87,50.99,50.87,50.99,69657.61511216057,23.4275,23.4828,23.4275,23.4828,69657.6151
2011-01-07 13:20:00,50.99,50.99,50.91,50.97,28072.93716384625,23.4828,23.4828,23.4459,23.4736,28072.9372
2011-01-07 13:25:00,50.98,50.98,50.82,50.84,97730.55227600684,23.4782,23.4782,23.4045,23.4137,97730.5523
2011-01-07 13:30:00,50.84,50.87,50.81,50.85,137478.68293322838,23.4137,23.4275,23.3999,23.4183,137478.6829
2011-01-07 13:35:00,50.85,50.88,50.85,50.88,109668.10966810968,23.4183,23.4321,23.4183,23.4321,109668.1097
2011-01-07 13:40:00,50.88,50.89,50.81,50.81,88941.3616686344,23.4321,23.4367,23.3999,23.3999,88941.3617
2011-01-07 13:45:00,50.8,50.87,50.8,50.85,65066.24688442871,23.3953,23.4275,23.3953,23.4183,65066.2469
2011-01-07 13:50:00,50.85,50.85,50.78,50.84,57982.42161878526,23.4183,23.4183,23.3861,23.4137,57982.4216
2011-01-07 13:55:00,50.84,50.86,50.8,50.85,39354.58480913026,23.4137,23.4229,23.3953,23.4183,39354.5848
2011-01-07 14:00:00,50.86,50.92,50.84,50.88,54702.87288469107,23.4229,23.4505,23.4137,23.4321,54702.8729
2011-01-07 14:05:00,50.88,50.89,50.85,50.86,60212.51475796931,23.4321,23.4367,23.4183,23.4229,60212.5148
2011-01-07 14:10:00,50.87,50.91,50.85,50.91,42502.951593860686,23.4275,23.4459,23.4183,23.4459,42502.9516
2011-01-07 14:15:00,50.91,50.91,50.87,50.89,57195.32992260265,23.4459,23.4459,23.4275,23.4367,57195.3299
2011-01-07 14:20:00,50.89,51.0,50.88,50.99,81463.99055489965,23.4367,23.4874,23.4321,23.4828,81463.9906
2011-01-07 14:25:00,50.99,51.01,50.94,51.0,42371.76964449692,23.4828,23.492,23.4598,23.4874,42371.7696
2011-01-07 14:30:00,51.0,51.01,50.93,50.96,27941.755214482488,23.4874,23.492,23.4551,23.469,27941.7552
2011-01-07 14:35:00,50.97,51.04,50.97,51.03,48799.68516332153,23.4736,23.5058,23.4736,23.5012,48799.6852
2011-01-07 14:40:00,51.04,51.05,51.01,51.01,35419.12632821724,23.5058,23.5104,23.492,23.492,35419.1263
2011-01-07 14:45:00,51.02,51.04,50.96,51.01,79102.71546635183,23.4966,23.5058,23.469,23.492,79102.7155
2011-01-07 14:50:00,51.01,51.03,50.99,51.02,65590.97468188377,23.492,23.5012,23.4828,23.4966,65590.9747
2011-01-07 14:55:00,51.02,51.05,51.02,51.04,64147.97323888233,23.4966,23.5104,23.4966,23.5058,64147.9732
2011-01-07 15:00:00,51.04,51.05,51.03,51.03,95762.82303555032,23.5058,23.5104,23.5012,23.5012,95762.823
2011-01-07 15:05:00,51.04,51.08,51.02,51.07,123442.21435130526,23.5058,23.5242,23.4966,23.5196,123442.2144
2011-01-07 15:10:00,51.07,51.09,50.98,51.01,88154.26997245179,23.5196,23.5288,23.4782,23.492,88154.27
2011-01-07 15:15:00,51.01,51.08,50.98,51.03,99435.9176177358,23.492,23.5242,23.4782,23.5012,99435.9176
2011-01-07 15:20:00,51.03,51.07,51.02,51.05,76872.62232716779,23.5012,23.5196,23.4966,23.5104,76872.6223
2011-01-07 15:25:00,51.06,51.08,50.99,50.99,90515.5450609996,23.515,23.5242,23.4828,23.4828,90515.5451
2011-01-07 15:30:00,50.98,51.03,50.94,51.01,96681.09668109668,23.4782,23.5012,23.4598,23.492,96681.0967
2011-01-07 15:35:00,51.02,51.07,50.99,51.04,138790.50242686606,23.4966,23.5196,23.4828,23.5058,138790.5024
2011-01-07 15:40:00,51.05,51.1,51.04,51.05,102059.55660501117,23.5104,23.5334,23.5058,23.5104,102059.5566
2011-01-07 15:45:00,51.06,51.13,51.05,51.08,214876.03305785125,23.515,23.5473,23.5104,23.5242,214876.0331
2011-01-07 15:50:00,51.08,51.14,51.08,51.12,167256.98543880362,23.5242,23.5519,23.5242,23.5427,167256.9854
2011-01-07 15:55:00,51.13,51.17,51.1,51.16,292404.56513183785,23.5473,23.5657,23.5334,23.5611,292404.5651
2011-01-10 09:30:00,50.97,50.98,50.78,50.96,247802.7023481569,23.4736,23.4782,23.3861,23.469,247802.7023
2011-01-10 09:35:00,50.98,51.01,50.89,50.91,118850.8461235734,23.4782,23.492,23.4367,23.4459,118850.8461
2011-01-10 09:40:00,50.9,50.98,50.86,50.98,129738.9479207661,23.4413,23.4782,23.4229,23.4782,129738.9479
2011-01-10 09:45:00,50.98,50.98,50.84,50.86,99960.64541519088,23.4782,23.4782,23.4137,23.4229,99960.6454
2011-01-10 09:50:00,50.86,50.91,50.77,50.77,119375.57392102848,23.4229,23.4459,23.3815,23.3815,119375.5739
2011-01-10 09:55:00,50.77,50.81,50.69,50.75,114259.47789584154,23.3815,23.3999,23.3446,23.3723,114259.4779
2011-01-10 10:00:00,50.75,50.81,50.72,50.77,79889.80716253443,23.3723,23.3999,23.3584,23.3815,79889.8072
2011-01-10 10:05:00,50.78,50.86,50.76,50.81,72543.61799816345,23.3861,23.4229,23.3769,23.3999,72543.618
2011-01-10 10:10:00,50.82,50.91,50.81,50.88,72150.07215007216,23.4045,23.4459,23.3999,23.4321,72150.0722
2011-01-10 10:15:00,50.89,50.92,50.87,50.89,73855.43749180113,23.4367,23.4505,23.4275,23.4367,73855.4375
2011-01-10 10:20:00,50.9,50.94,50.86,50.91,88678.99776990687,23.4413,23.4598,23.4229,23.4459,88678.9978
2011-01-10 10:25:00,50.91,50.95,50.9,50.95,70575.88875770694,23.4459,23.4644,23.4413,23.4644,70575.8888
2011-01-10 10:30:00,50.95,51.14,50.95,51.04,90253.18116227209,23.4644,23.5519,23.4644,23.5058,90253.1812
2011-01-10 10:35:00,51.04,51.09,51.01,51.06,65984.52052997508,23.5058,23.5288,23.492,23.515,65984.5205
2011-01-10 10:40:00,51.06,51.1,50.98,51.0,106519.74288337924,23.515,23.5334,23.4782,23.4874,106519.7429
2011-01-10 10:45:00,51.01,51.1,51.0,51.1,85924.17683326775,23.492,23.5334,23.4874,23.5334,85924.1768
2011-01-10 10:50:00,51.1,51.15,51.06,51.09,109012.19992129084,23.5334,23.5565,23.515,23.5288,109012.1999
2011-01-10 10:55:00,51.1,51.1,51.02,51.04,65722.15663124755,23.5334,23.5334,23.4966,23.5058,65722.1566
2011-01-10 11:00:00,51.03,51.06,50.97,50.98,68608.15951725043,23.5012,23.515,23.4736,23.4782,68608.1595
2011-01-10 11:05:00,50.98,50.99,50.91,50.95,62967.33569460842,23.4782,23.4828,23.4459,23.4644,62967.3357
2011-01-10 11:10:00,50.95,51.01,50.93,50.98,52472.77974550702,23.4644,23.492,23.4551,23.4782,52472.7797
2011-01-10 11:15:00,50.98,51.01,50.92,50.96,37649.219467401286,23.4782,23.492,23.4505,23.469,37649.2195
2011-01-10 11:20:00,50.97,50.99,50.91,50.91,36993.30972058245,23.4736,23.4828,23.4459,23.4459,36993.3097
2011-01-10 11:25:00,50.92,51.01,50.92,50.98,38173.94726485636,23.4505,23.492,23.4505,23.4782,38173.9473
2011-01-10 11:30:00,50.98,50.98,50.91,50.92,34632.03463203464,23.4782,23.4782,23.4459,23.4505,34632.0346
2011-01-10 11:35:00,50.93,50.93,50.9,50.9,38698.67506231143,23.4551,23.4551,23.4413,23.4413,38698.6751
2011-01-10 11:40:00,50.9,50.97,50.9,50.93,32795.48734094189,23.4413,23.4736,23.4413,23.4551,32795.4873
2011-01-10 11:45:00,50.93,51.01,50.93,50.98,52603.961694870784,23.4551,23.492,23.4551,23.4782,52603.9617
2011-01-10 11:50:00,50.98,51.01,50.91,50.99,44077.13498622589,23.4782,23.492,23.4459,23.4828,44077.135
2011-01-10 11:55:00,50.98,51.02,50.96,50.99,27548.209366391184,23.4782,23.4966,23.469,23.4828,27548.2094
2011-01-10 12:00:00,50.99,51.03,50.97,51.03,41453.495998950544,23.4828,23.5012,23.4736,23.5012,41453.496
2011-01-10 12:05:00,51.02,51.02,50.95,50.99,44077.13498622589,23.4966,23.4966,23.4644,23.4828,44077.135
2011-01-10 12:10:00,51.0,51.0,50.91,50.94,38829.8570116752,23.4874,23.4874,23.4459,23.4598,38829.857
2011-01-10 12:15:00,50.95,50.96,50.89,50.91,73199.52774498229,23.4644,23.469,23.4367,23.4459,73199.5277
2011-01-10 12:20:00,50.91,50.97,50.9,50.97,43027.67939131576,23.4459,23.4736,23.4413,23.4736,43027.6794
2011-01-10 12:25:00,50.96,50.98,50.92,50.93,59818.968909878,23.469,23.4782,23.4505,23.4551,59818.9689
2011-01-10 12:30:00,50.93,50.98,50.91,50.98,41453.495998950544,23.4551,23.4782,23.4459,23.4782,41453.496
2011-01-10 12:35:00,50.99,51.02,50.97,51.01,52210.41584677949,23.4828,23.4966,23.4736,23.492,52210.4158
2011-01-10 12:40:00,51.01,51.04,50.98,51.01,38961.03896103896,23.492,23.5058,23.4782,23.492,38961.039
2011-01-10 12:45:00,51.01,51.03,50.97,50.99,39223.402859766495,23.492,23.5012,23.4736,23.4828,39223.4029
2011-01-10 12:50:00,50.99,51.01,50.97,51.01,39092.22091040273,23.4828,23.492,23.4736,23.492,39092.2209
2011-01-10 12:55:00,51.01,51.01,50.97,50.98,24924.57037911584,23.492,23.492,23.4736,23.4782,24924.5704
2011-01-10 13:00:00,50.98,51.03,50.98,51.03,25842.84402466221,23.4782,23.5012,23.4782,23.5012,25842.844
2011-01-10 13:05:00,51.04,51.09,51.03,51.07,61524.33425160698,23.5058,23.5288,23.5012,23.5196,61524.3343
2011-01-10 13:10:00,51.07,51.08,51.04,51.07,68739.34146661419,23.5196,23.5242,23.5058,23.5196,68739.3415
2011-01-10 13:15:00,51.08,51.08,51.01,51.01,41059.95015085925,23.5242,23.5242,23.492,23.492,41059.9502
2011-01-10 13:20:00,51.01,51.04,50.99,51.01,32139.57759412305,23.492,23.5058,23.4828,23.492,32139.5776
2011-01-10 13:25:00,51.01,51.07,50.98,51.03,68870.52341597796,23.492,23.5196,23.4782,23.5012,68870.5234
2011-01-10 13:30:00,51.03,51.06,50.98,51.0,63623.24544142727,23.5012,23.515,23.4782,23.4874,63623.2454
2011-01-10 13:35:00,50.99,51.03,50.95,50.98,43421.22523940706,23.4828,23.5012,23.4644,23.4782,43421.2252
2011-01-10 13:40:00,50.98,50.98,50.96,50.97,31221.30394857668,23.4782,23.4782,23.469,23.4736,31221.3039
2011-01-10 13:45:00,50.97,51.02,50.96,50.98,33976.124885215795,23.4736,23.4966,23.469,23.4782,33976.1249
2011-01-10 13:50:00,50.98,51.01,50.96,50.98,32270.759543486816,23.4782,23.492,23.469,23.4782,32270.7595
2011-01-10 13:55:00,50.98,51.0,50.95,50.95,42765.31549258822,23.4782,23.4874,23.4644,23.4644,42765.3155
2011-01-10 14:00:00,50.96,50.96,50.88,50.88,53391.05339105339,23.469,23.469,23.4321,23.4321,53391.0534
2011-01-10 14:05:00,50.88,50.89,50.81,50.85,87235.99632690543,23.4321,23.4367,23.3999,23.4183,87235.9963
2011-01-10 14:10:00,50.85,50.91,50.85,50.88,37518.03751803752,23.4183,23.4459,23.4183,23.4321,37518.0375
2011-01-10 14:15:00,50.88,50.89,50.85,50.87,33057.85123966942,23.4321,23.4367,23.4183,23.4275,33057.8512
2011-01-10 14:20:00,50.87,50.91,50.8,50.86,173422.5370589007,23.4275,23.4459,23.3953,23.4229,173422.5371
2011-01-10 14:25:00,50.86,50.88,50.84,50.88,49717.9588088679,23.4229,23.4321,23.4137,23.4321,49717.9588
2011-01-10 14:30:00,50.88,50.89,50.86,50.87,45651.31837859111,23.4321,23.4367,23.4229,23.4275,45651.3184
2011-01-10 14:35:00,50.87,50.88,50.84,50.85,48537.32126459399,23.4275,23.4321,23.4137,23.4183,48537.3213
2011-01-10 14:40:00,50.84,50.87,50.81,50.86,49980.32270759544,23.4137,23.4275,23.3999,23.4229,49980.3227
2011-01-10 14:45:00,50.87,50.91,50.86,50.87,45913.68227731864,23.4275,23.4459,23.4229,23.4275,45913.6823
2011-01-10 14:50:00,50.88,50.92,50.86,50.92,25580.48012593467,23.4321,23.4505,23.4229,23.4505,25580.4801
2011-01-10 14:55:00,50.92,50.97,50.91,50.96,49193.231011412834,23.4505,23.4736,23.4459,23.469,49193.231
2011-01-10 15:00:00,50.97,50.97,50.9,50.94,51423.32415059688,23.4736,23.4736,23.4413,23.4598,51423.3242
2011-01-10 15:05:00,50.94,51.0,50.94,50.96,69395.25121343303,23.4598,23.4874,23.4598,23.469,69395.2512
2011-01-10 15:10:00,50.96,50.99,50.96,50.97,52210.41584677949,23.469,23.4828,23.469,23.4736,52210.4158
2011-01-10 15:15:00,50.97,51.01,50.95,51.0,59687.78696051423,23.4736,23.492,23.4644,23.4874,59687.787
2011-01-10 15:20:00,50.99,51.05,50.98,51.04,92745.63820018366,23.4828,23.5104,23.4782,23.5058,92745.6382
2011-01-10 15:25:00,51.05,51.07,51.04,51.05,84349.99344090253,23.5104,23.5196,23.5058,23.5104,84349.9934
2011-01-10 15:30:00,51.07,51.07,51.04,51.07,77790.89597271416,23.5196,23.5196,23.5058,23.5196,77790.896
2011-01-10 15:35:00,51.07,51.08,51.06,51.07,117670.20857929948,23.5196,23.5242,23.515,23.5196,117670.2086
2011-01-10 15:40:00,51.07,51.08,51.02,51.02,80808.0808080808,23.5196,23.5242,23.4966,23.4966,80808.0808
2011-01-10 15:45:00,51.02,51.04,50.99,51.02,105995.01508592418,23.4966,23.5058,23.4828,23.4966,105995.0151
2011-01-10 15:50:00,51.02,51.04,51.0,51.03,101141.28295946478,23.4966,23.5058,23.4874,23.5012,101141.283
2011-01-10 15:55:00,51.02,51.06,50.98,50.99,293847.5665748393,23.4966,23.515,23.4782,23.4828,293847.5666
2011-01-11 09:30:00,51.51,51.58,51.41,51.47,400892.0372556736,23.7223,23.7545,23.6762,23.7038,400892.0373
2011-01-11 09:35:00,51.46,51.46,51.38,51.43,117407.84468057196,23.6992,23.6992,23.6624,23.6854,117407.8447
2011-01-11 09:40:00,51.45,51.53,51.41,51.53,123048.66850321396,23.6946,23.7315,23.6762,23.7315,123048.6685
2011-01-11 09:45:00,51.52,51.53,51.45,51.5,116358.38908566182,23.7269,23.7315,23.6946,23.7177,116358.3891
2011-01-11 09:50:00,51.5,51.56,51.49,51.55,103240.19414928506,23.7177,23.7453,23.713,23.7407,103240.1941
2011-01-11 09:55:00,51.56,51.64,51.46,51.55,89728.453364817,23.7453,23.7821,23.6992,23.7407,89728.4534
2011-01-11 10:00:00,51.54,51.59,51.49,51.55,76347.89452971272,23.7361,23.7591,23.713,23.7407,76347.8945
2011-01-11 10:05:00,51.55,51.62,51.54,51.62,67821.06782106782,23.7407,23.7729,23.7361,23.7729,67821.0678
2011-01-11 10:10:00,51.62,51.64,51.55,51.6,109536.92771874592,23.7729,23.7821,23.7407,23.7637,109536.9277
2011-01-11 10:15:00,51.6,51.66,51.58,51.66,143119.5067558704,23.7637,23.7913,23.7545,23.7913,143119.5068
2011-01-11 10:20:00,51.66,51.69,51.61,51.61,66378.06637806637,23.7913,23.8052,23.7683,23.7683,66378.0664
2011-01-11 10:25:00,51.62,51.65,51.58,51.62,62573.78984651712,23.7729,23.7867,23.7545,23.7729,62573.7898
2011-01-11 10:30:00,51.63,51.68,51.58,51.6,63754.42739079103,23.7775,23.8006,23.7545,23.7637,63754.4274
2011-01-11 10:35:00,51.59,51.68,51.58,51.65,199134.19913419915,23.7591,23.8006,23.7545,23.7867,199134.1991
2011-01-11 10:40:00,51.65,51.71,51.65,51.68,69001.70536534172,23.7867,23.8144,23.7867,23.8006,69001.7054
2011-01-11 10:45:00,51.67,51.72,51.66,51.71,81332.80860553589,23.7959,23.819,23.7913,23.8144,81332.8086
2011-01-11 10:50:00,51.7,51.77,51.68,51.74,104027.28584546766,23.8098,23.842,23.8006,23.8282,104027.2858
2011-01-11 10:55:00,51.74,51.75,51.64,51.68,148104.42083169357,23.8282,23.8328,23.7821,23.8006,148104.4208
2011-01-11 11:00:00,51.68,51.76,51.66,51.74,158861.34067952252,23.8006,23.8374,23.7913,23.8282,158861.3407
2011-01-11 11:05:00,51.74,51.84,51.74,51.8,256985.43880362064,23.8282,23.8742,23.8282,23.8558,256985.4388
2011-01-11 11:10:00,51.81,51.81,51.72,51.74,117145.48078184442,23.8604,23.8604,23.819,23.8282,117145.4808
2011-01-11 11:15:00,51.73,51.79,51.67,51.78,209759.9370326643,23.8236,23.8512,23.7959,23.8466,209759.937
2011-01-11 11:20:00,51.78,51.8,51.78,51.79,102846.64830119377,23.8466,23.8558,23.8466,23.8512,102846.6483
2011-01-11 11:25:00,51.79,51.8,51.74,51.8,81332.80860553589,23.8512,23.8558,23.8282,23.8558,81332.8086
2011-01-11 11:30:00,51.8,51.83,51.78,51.8,195067.55870392235,23.8558,23.8696,23.8466,23.8558,195067.5587
2011-01-11 11:35:00,51.81,51.83,51.78,51.81,192312.7377672832,23.8604,23.8696,23.8466,23.8604,192312.7378
2011-01-11 11:40:00,51.81,51.84,51.81,51.81,120293.84756657484,23.8604,23.8742,23.8604,23.8604,120293.8476
2011-01-11 11:45:00,51.81,51.87,51.81,51.84,113865.93204775023,23.8604,23.8881,23.8604,23.8742,113865.932
2011-01-11 11:50:00,51.84,51.87,51.83,51.83,61786.69815033452,23.8742,23.8881,23.8696,23.8696,61786.6982
2011-01-11 11:55:00,51.84,51.9,51.84,51.87,93532.72989636626,23.8742,23.9019,23.8742,23.8881,93532.7299
2011-01-11 12:00:00,51.87,51.88,51.85,51.85,39616.9487078578,23.8881,23.8927,23.8788,23.8788,39616.9487
2011-01-11 12:05:00,51.87,51.87,51.84,51.84,51948.05194805195,23.8881,23.8881,23.8742,23.8742,51948.0519
2011-01-11 12:10:00,51.84,51.87,51.84,51.85,78577.98766889676,23.8742,23.8881,23.8742,23.8788,78577.9877
2011-01-11 12:15:00,51.85,51.87,51.84,51.85,48668.50321395776,23.8788,23.8881,23.8742,23.8788,48668.5032
2011-01-11 12:20:00,51.86,51.86,51.81,51.82,40010.4945559491,23.8834,23.8834,23.8604,23.865,40010.4946
2011-01-11 12:25:00,51.82,51.83,51.78,51.81,44601.86278368097,23.865,23.8696,23.8466,23.8604,44601.8628
2011-01-11 12:30:00,51.81,51.82,51.77,51.79,66378.06637806637,23.8604,23.865,23.842,23.8512,66378.0664
2011-01-11 12:35:00,51.79,51.81,51.75,51.78,94975.7313393677,23.8512,23.8604,23.8328,23.8466,94975.7313
2011-01-11 12:40:00,51.77,51.78,51.75,51.76,44995.40863177227,23.842,23.8466,23.8328,23.8374,44995.4086
2011-01-11 12:45:00,51.74,51.77,51.72,51.75,150990.42371769645,23.8282,23.842,23.819,23.8328,150990.4237
2011-01-11 12:50:00,51.75,51.79,51.75,51.79,59687.78696051423,23.8328,23.8512,23.8328,23.8512,59687.787
2011-01-11 12:55:00,51.78,51.89,51.78,51.88,186671.9139446412,23.8466,23.8973,23.8466,23.8927,186671.9139
2011-01-11 13:00:00,51.87,51.88,51.83,51.84,176308.53994490358,23.8881,23.8927,23.8696,23.8742,176308.5399
2011-01-11 13:05:00,51.84,51.85,51.81,51.83,212908.3038173948,23.8742,23.8788,23.8604,23.8696,212908.3038
2011-01-11 13:10:00,51.83,51.84,51.68,51.78,243080.1521710613,23.8696,23.8742,23.8006,23.8466,243080.1522
2011-01-11 13:15:00,51.77,51.83,51.74,51.78,97992.91617473436,23.842,23.8696,23.8282,23.8466,97992.9162
2011-01-11 13:20:00,51.79,51.85,51.76,51.82,74248.98333989244,23.8512,23.8788,23.8374,23.865,74248.9833
2011-01-11 13:25:00,51.83,51.87,51.83,51.87,73330.70969434606,23.8696,23.8881,23.8696,23.8881,73330.7097
2011-01-11 13:30:00,51.87,51.88,51.84,51.86,105863.8331365604,23.8881,23.8927,23.8742,23.8834,105863.8331
2011-01-11 13:35:00,51.86,51.87,51.83,51.83,36862.12777121868,23.8834,23.8881,23.8696,23.8696,36862.1278
2011-01-11 13:40:00,51.83,51.85,51.8,51.84,44995.40863177227,23.8696,23.8788,23.8558,23.8742,44995.4086
2011-01-11 13:45:00,51.84,51.87,51.81,51.82,52079.23389741572,23.8742,23.8881,23.8604,23.865,52079.2339
2011-01-11 13:50:00,51.82,51.84,51.79,51.84,65197.42883379247,23.865,23.8742,23.8512,23.8742,65197.4288
2011-01-11 13:55:00,51.84,51.84,51.74,51.78,116096.02518693428,23.8742,23.8742,23.8282,23.8466,116096.0252
2011-01-11 14:00:00,51.78,51.79,51.72,51.78,77266.16817525908,23.8466,23.8512,23.819,23.8466,77266.1682
2011-01-11 14:05:00,51.77,51.78,51.7,51.77,63885.6093401548,23.842,23.8466,23.8098,23.842,63885.6093
2011-01-11 14:10:00,51.78,51.81,51.75,51.81,44339.49888495344,23.8466,23.8604,23.8328,23.8604,44339.4989
2011-01-11 14:15:00,51.81,51.82,51.78,51.81,66509.24832743015,23.8604,23.865,23.8466,23.8604,66509.2483
2011-01-11 14:20:00,51.81,51.82,51.79,51.79,38042.76531549259,23.8604,23.865,23.8512,23.8512,38042.7653
2011-01-11 14:25:00,51.8,51.86,51.79,51.85,70707.07070707071,23.8558,23.8834,23.8512,23.8788,70707.0707
2011-01-11 14:30:00,51.85,51.86,51.83,51.84,61655.51620097075,23.8788,23.8834,23.8696,23.8742,61655.5162
2011-01-11 14:35:00,51.84,51.86,51.81,51.86,62311.42594778958,23.8742,23.8834,23.8604,23.8834,62311.4259
2011-01-11 14:40:00,51.85,51.91,51.84,51.88,100616.55516200972,23.8788,23.9065,23.8742,23.8927,100616.5552
2011-01-11 14:45:00,51.87,51.88,51.84,51.86,58769.513314967866,23.8881,23.8927,23.8742,23.8834,58769.5133
2011-01-11 14:50:00,51.87,51.89,51.82,51.86,60474.87865669684,23.8881,23.8973,23.865,23.8834,60474.8787
2011-01-11 14:55:00,51.86,51.91,51.84,51.89,99435.9176177358,23.8834,23.9065,23.8742,23.8973,99435.9176
2011-01-11 15:00:00,51.89,51.91,51.88,51.91,51029.778302505576,23.8973,23.9065,23.8927,23.9065,51029.7783
2011-01-11 15:05:00,51.91,52.0,51.91,51.99,107569.1984782894,23.9065,23.9479,23.9065,23.9433,107569.1985
2011-01-11 15:10:00,51.99,52.0,51.94,51.97,59031.8772136954,23.9433,23.9479,23.9203,23.9341,59031.8772
2011-01-11 15:15:00,51.97,51.98,51.94,51.98,62180.243998425816,23.9341,23.9387,23.9203,23.9387,62180.244
2011-01-11 15:20:00,51.98,51.98,51.92,51.93,73724.25554243736,23.9387,23.9387,23.9111,23.9157,73724.2555
2011-01-11 15:25:00,51.94,51.96,51.92,51.94,119769.11976911976,23.9203,23.9295,23.9111,23.9203,119769.1198
2011-01-11 15:30:00,51.94,51.94,51.87,51.87,88810.17971927063,23.9203,23.9203,23.8881,23.8881,88810.1797
2011-01-11 15:35:00,51.86,51.88,51.85,51.87,137347.50098386462,23.8834,23.8927,23.8788,23.8881,137347.501
2011-01-11 15:40:00,51.86,51.93,51.84,51.92,167650.53128689493,23.8834,23.9157,23.8742,23.9111,167650.5313
2011-01-11 15:45:00,51.92,51.99,51.91,51.97,208054.5716909353,23.9111,23.9433,23.9065,23.9341,208054.5717
2011-01-11 15:50:00,51.97,51.98,51.94,51.94,460973.3700642792,23.9341,23.9387,23.9203,23.9203,460973.3701
2011-01-11 15:55:00,51.95,52.02,51.95,51.97,345926.80047225504,23.9249,23.9571,23.9249,23.9341,345926.8005
2011-01-12 09:30:00,52.32,52.44,52.06,52.18,274039.0922209104,24.0953,24.1506,23.9756,24.0308,274039.0922
2011-01-12 09:35:00,52.16,52.23,52.1,52.21,119769.11976911976,24.0216,24.0538,23.994,24.0446,119769.1198
2011-01-12 09:40:00,52.22,52.22,52.08,52.21,99829.46346582712,24.0492,24.0492,23.9848,24.0446,99829.4635
2011-01-12 09:45:00,52.2,52.22,52.13,52.16,53128.68949232586,24.04,24.0492,24.0078,24.0216,53128.6895
2011-01-12 09:50:00,52.16,52.27,52.12,52.27,112554.11255411257,24.0216,24.0723,24.0032,24.0723,112554.1126
2011-01-12 09:55:00,52.27,52.34,52.26,52.31,80152.17106126198,24.0723,24.1045,24.0677,24.0907,80152.1711
2011-01-12 10:00:00,52.31,52.37,52.3,52.32,85924.17683326775,24.0907,24.1183,24.0861,24.0953,85924.1768
2011-01-12 10:05:00,52.33,52.35,52.23,52.25,74117.80139052866,24.0999,24.1091,24.0538,24.0631,74117.8014
2011-01-12 10:10:00,52.26,52.35,52.26,52.35,139315.23022432113,24.0677,24.1091,24.0677,24.1091,139315.2302
2011-01-12 10:15:00,52.35,52.4,52.29,52.3,147317.32913551095,24.1091,24.1321,24.0815,24.0861,147317.3291
2011-01-12 10:20:00,52.32,52.39,52.3,52.39,77003.80427653155,24.0953,24.1275,24.0861,24.1275,77003.8043
2011-01-12 10:25:00,52.39,52.41,52.37,52.39,68476.97756788666,24.1275,24.1367,24.1183,24.1275,68476.9776
2011-01-12 10:30:00,52.39,52.42,52.26,52.3,125147.57969303423,24.1275,24.1413,24.0677,24.0861,125147.5797
2011-01-12 10:35:00,52.31,52.32,52.25,52.26,37386.85556867375,24.0907,24.0953,24.0631,24.0677,37386.8556
2011-01-12 10:40:00,52.26,52.33,52.23,52.33,65459.79273252001,24.0677,24.0999,24.0538,24.0999,65459.7927
2011-01-12 10:45:00,52.33,52.35,52.29,52.3,57064.14797323888,24.0999,24.1091,24.0815,24.0861,57064.148
2011-01-12 10:50:00,52.3,52.32,52.26,52.3,69132.8873147055,24.0861,24.0953,24.0677,24.0861,69132.8873
2011-01-12 10:55:00,52.3,52.36,52.3,52.35,72543.61799816345,24.0861,24.1137,24.0861,24.1091,72543.618
2011-01-12 11:00:00,52.35,52.39,52.31,52.32,91565.00065590975,24.1091,24.1275,24.0907,24.0953,91565.0007
2011-01-12 11:05:00,52.32,52.43,52.31,52.43,115177.75154138792,24.0953,24.146,24.0907,24.146,115177.7515
2011-01-12 11:10:00,52.43,52.47,52.42,52.47,72805.981896891,24.146,24.1644,24.1413,24.1644,72805.9819
2011-01-12 11:15:00,52.46,52.48,52.42,52.45,49717.9588088679,24.1598,24.169,24.1413,24.1552,49717.9588
2011-01-12 11:20:00,52.45,52.46,52.39,52.4,57588.87577069396,24.1552,24.1598,24.1275,24.1321,57588.8758
2011-01-12 11:25:00,52.4,52.43,52.36,52.38,93270.36599763871,24.1321,24.146,24.1137,24.1229,93270.366
2011-01-12 11:30:00,52.38,52.4,52.35,52.37,33451.39708776073,24.1229,24.1321,24.1091,24.1183,33451.3971
2011-01-12 11:35:00,52.36,52.41,52.36,52.37,51292.14220123311,24.1137,24.1367,24.1137,24.1183,51292.1422
2011-01-12 11:40:00,52.36,52.41,52.36,52.41,20595.566050111505,24.1137,24.1367,24.1137,24.1367,20595.5661
2011-01-12 11:45:00,52.42,52.45,52.42,52.45,37124.49166994622,24.1413,24.1552,24.1413,24.1552,37124.4917
2011-01-12 11:50:00,52.44,52.49,52.42,52.48,111635.8389085662,24.1506,24.1736,24.1413,24.169,111635.8389
2011-01-12 11:55:00,52.49,52.52,52.46,52.48,131050.7674144038,24.1736,24.1874,24.1598,24.169,131050.7674
2011-01-12 12:00:00,52.48,52.51,52.48,52.51,41978.22379640562,24.169,24.1828,24.169,24.1828,41978.2238
2011-01-12 12:05:00,52.5,52.54,52.48,52.5,62049.06204906205,24.1782,24.1966,24.169,24.1782,62049.062
2011-01-12 12:10:00,52.5,52.58,52.48,52.57,158467.7948314312,24.1782,24.215,24.169,24.2104,158467.7948
2011-01-12 12:15:00,52.57,52.59,52.53,52.55,68870.52341597796,24.2104,24.2196,24.192,24.2012,68870.5234
2011-01-12 12:20:00,52.55,52.58,52.54,52.58,68083.43171979536,24.2012,24.215,24.1966,24.215,68083.4317
2011-01-12 12:25:00,52.58,52.59,52.53,52.55,69264.06926406927,24.215,24.2196,24.192,24.2012,69264.0693
2011-01-12 12:30:00,52.55,52.55,52.48,52.48,84349.99344090253,24.2012,24.2012,24.169,24.169,84349.9934
2011-01-12 12:35:00,52.48,52.52,52.45,52.47,75954.34868162141,24.169,24.1874,24.1552,24.1644,75954.3487
2011-01-12 12:40:00,52.47,52.48,52.44,52.45,38305.12921422013,24.1644,24.169,24.1506,24.1552,38305.1292
2011-01-12 12:45:00,52.46,52.49,52.42,52.48,69788.79706152434,24.1598,24.1736,24.1413,24.169,69788.7971
2011-01-12 12:50:00,52.49,52.53,52.45,52.46,64935.06493506494,24.1736,24.192,24.1552,24.1598,64935.0649
2011-01-12 12:55:00,52.45,52.48,52.41,52.41,45913.68227731864,24.1552,24.169,24.1367,24.1367,45913.6823
2011-01-12 13:00:00,52.42,52.48,52.4,52.47,34107.30683457956,24.1413,24.169,24.1321,24.1644,34107.3068
2011-01-12 13:05:00,52.47,52.49,52.38,52.38,51816.86999868818,24.1644,24.1736,24.1229,24.1229,51816.87
2011-01-12 13:10:00,52.39,52.41,52.35,52.35,76610.25842844025,24.1275,24.1367,24.1091,24.1091,76610.2584
2011-01-12 13:15:00,52.35,52.41,52.34,52.41,36337.39997376361,24.1091,24.1367,24.1045,24.1367,36337.4
2011-01-12 13:20:00,52.42,52.42,52.36,52.37,39485.76675849404,24.1413,24.1413,24.1137,24.1183,39485.7668
2011-01-12 13:25:00,52.38,52.41,52.35,52.39,37124.49166994622,24.1229,24.1367,24.1091,24.1275,37124.4917
2011-01-12 13:30:00,52.39,52.39,52.34,52.35,46700.77397350125,24.1275,24.1275,24.1045,24.1091,46700.774
2011-01-12 13:35:00,52.34,52.35,52.29,52.31,51029.778302505576,24.1045,24.1091,24.0815,24.0907,51029.7783
2011-01-12 13:40:00,52.31,52.35,52.3,52.35,35681.49022694477,24.0907,24.1091,24.0861,24.1091,35681.4902
2011-01-12 13:45:00,52.35,52.37,52.33,52.37,41847.04184704185,24.1091,24.1183,24.0999,24.1183,41847.0418
2011-01-12 13:50:00,52.37,52.42,52.36,52.41,35156.7624294897,24.1183,24.1413,24.1137,24.1367,35156.7624
2011-01-12 13:55:00,52.42,52.44,52.41,52.43,47356.683720320085,24.1413,24.1506,24.1367,24.146,47356.6837
2011-01-12 14:00:00,52.44,52.45,52.35,52.4,89990.81726354454,24.1506,24.1552,24.1091,24.1321,89990.8173
2011-01-12 14:05:00,52.39,52.41,52.34,52.38,57195.32992260265,24.1275,24.1367,24.1045,24.1229,57195.3299
2011-01-12 14:10:00,52.39,52.43,52.38,52.38,51029.778302505576,24.1275,24.146,24.1229,24.1229,51029.7783
2011-01-12 14:15:00,52.38,52.42,52.35,52.36,56145.87432769251,24.1229,24.1413,24.1091,24.1137,56145.8743
2011-01-12 14:20:00,52.36,52.44,52.34,52.39,51160.96025186934,24.1137,24.1506,24.1045,24.1275,51160.9603
2011-01-12 14:25:00,52.39,52.45,52.39,52.42,35419.12632821724,24.1275,24.1552,24.1275,24.1413,35419.1263
2011-01-12 14:30:00,52.42,52.42,52.36,52.4,48274.95736586646,24.1413,24.1413,24.1137,24.1321,48274.9574
2011-01-12 14:35:00,52.41,52.41,52.36,52.39,35156.7624294897,24.1367,24.1367,24.1137,24.1275,35156.7624
2011-01-12 14:40:00,52.39,52.42,52.34,52.34,58638.33136560409,24.1275,24.1413,24.1045,24.1045,58638.3314
2011-01-12 14:45:00,52.35,52.36,52.32,52.34,52472.77974550702,24.1091,24.1137,24.0953,24.1045,52472.7797
2011-01-12 14:50:00,52.34,52.35,52.28,52.28,62049.06204906205,24.1045,24.1091,24.0769,24.0769,62049.062
2011-01-12 14:55:00,52.29,52.32,52.27,52.32,88154.26997245179,24.0815,24.0953,24.0723,24.0953,88154.27
2011-01-12 15:00:00,52.32,52.32,52.29,52.32,76610.25842844025,24.0953,24.0953,24.0815,24.0953,76610.2584
2011-01-12 15:05:00,52.32,52.32,52.26,52.26,57457.69382133018,24.0953,24.0953,24.0677,24.0677,57457.6938
2011-01-12 15:10:00,52.26,52.27,52.22,52.22,69264.06926406927,24.0677,24.0723,24.0492,24.0492,69264.0693
2011-01-12 15:15:00,52.22,52.26,52.22,52.26,92614.45625081989,24.0492,24.0677,24.0492,24.0677,92614.4563
2011-01-12 15:20:00,52.26,52.29,52.22,52.29,105601.46923783288,24.0677,24.0815,24.0492,24.0815,105601.4692
2011-01-12 15:25:00,52.29,52.3,52.24,52.26,76610.25842844025,24.0815,24.0861,24.0585,24.0677,76610.2584
2011-01-12 15:30:00,52.26,52.27,52.25,52.26,76216.71258034895,24.0677,24.0723,24.0631,24.0677,76216.7126
2011-01-12 15:35:00,52.26,52.26,52.19,52.22,114521.84179456907,24.0677,24.0677,24.0354,24.0492,114521.8418
2011-01-12 15:40:00,52.22,52.22,52.16,52.22,162403.25331234423,24.0492,24.0492,24.0216,24.0492,162403.2533
2011-01-12 15:45:00,52.22,52.25,52.22,52.23,150072.15007215008,24.0492,24.0631,24.0492,24.0538,150072.1501
2011-01-12 15:50:00,52.23,52.32,52.23,52.29,181293.4540207268,24.0538,24.0953,24.0538,24.0815,181293.454
2011-01-12 15:55:00,52.29,52.36,52.29,52.35,302899.12108093925,24.0815,24.1137,24.0815,24.1091,302899.1211
2011-01-13 09:30:00,52.12,52.36,52.07,52.25,373475.0098386462,24.0032,24.1137,23.9802,24.0631,373475.0098
2011-01-13 09:35:00,52.26,52.29,52.11,52.17,255804.8012593467,24.0677,24.0815,23.9986,24.0262,255804.8013
2011-01-13 09:40:00,52.17,52.18,52.08,52.13,185622.45834973108,24.0262,24.0308,23.9848,24.0078,185622.4583
2011-01-13 09:45:00,52.13,52.14,52.02,52.08,167650.53128689493,24.0078,24.0124,23.9571,23.9848,167650.5313
2011-01-13 09:50:00,52.08,52.08,51.98,51.99,219336.2193362193,23.9848,23.9848,23.9387,23.9433,219336.2193
2011-01-13 09:55:00,51.99,52.0,51.91,51.95,114653.02374393283,23.9433,23.9479,23.9065,23.9249,114653.0237
2011-01-13 10:00:00,51.95,51.97,51.74,51.78,205430.93270366,23.9249,23.9341,23.8282,23.8466,205430.9327
2011-01-13 10:05:00,51.78,51.89,51.76,51.84,128558.3103764922,23.8466,23.8973,23.8374,23.8742,128558.3104
2011-01-13 10:10:00,51.84,51.87,51.74,51.76,294109.93047356687,23.8742,23.8881,23.8282,23.8374,294109.9305
2011-01-13 10:15:00,51.74,51.75,51.58,51.63,305129.2142201233,23.8282,23.8328,23.7545,23.7775,305129.2142
2011-01-13 10:20:00,51.63,51.65,51.58,51.58,245966.15505706417,23.7775,23.7867,23.7545,23.7545,245966.1551
2011-01-13 10:25:00,51.58,51.64,51.55,51.55,386068.4769775679,23.7545,23.7821,23.7407,23.7407,386068.477
2011-01-13 10:30:00,51.55,51.62,51.47,51.52,219598.58323494688,23.7407,23.7729,23.7038,23.7269,219598.5832
2011-01-13 10:35:00,51.52,51.71,51.52,51.71,122130.3948576676,23.7269,23.8144,23.7269,23.8144,122130.3949
2011-01-13 10:40:00,51.71,51.78,51.67,51.7,256854.25685425688,23.8144,23.8466,23.7959,23.8098,256854.2569
2011-01-13 10:45:00,51.7,51.77,51.68,51.7,174865.53850190213,23.8098,23.842,23.8006,23.8098,174865.5385
2011-01-13 10:50:00,51.71,51.71,51.63,51.63,111767.02085792997,23.8144,23.8144,23.7775,23.7775,111767.0209
2011-01-13 10:55:00,51.64,51.74,51.58,51.65,202020.20202020204,23.7821,23.8282,23.7545,23.7867,202020.202
2011-01-13 11:00:00,51.65,51.66,51.61,51.65,118194.93637675456,23.7867,23.7913,23.7683,23.7867,118194.9364
2011-01-13 11:05:00,51.65,51.67,51.58,51.58,181162.272071363,23.7867,23.7959,23.7545,23.7545,181162.2721
2011-01-13 11:10:00,51.59,51.7,51.58,51.66,127640.03673094582,23.7591,23.8098,23.7545,23.7913,127640.0367
2011-01-13 11:15:00,51.66,51.71,51.65,51.7,92614.45625081989,23.7913,23.8144,23.7867,23.8098,92614.4563
2011-01-13 11:20:00,51.7,51.74,51.7,51.72,113997.113997114,23.8098,23.8282,23.8098,23.819,113997.114
2011-01-13 11:25:00,51.73,51.78,51.71,51.77,73330.70969434606,23.8236,23.8466,23.8144,23.842,73330.7097
2011-01-13 11:30:00,51.78,51.85,51.78,51.81,160041.9782237964,23.8466,23.8788,23.8466,23.8604,160041.9782
2011-01-13 11:35:00,51.82,51.85,51.81,51.83,191000.9182736456,23.865,23.8788,23.8604,23.8696,191000.9183
2011-01-13 11:40:00,51.82,51.85,51.76,51.85,76216.71258034895,23.865,23.8788,23.8374,23.8788,76216.7126
2011-01-13 11:45:00,51.85,51.89,51.81,51.82,237045.782500328,23.8788,23.8973,23.8604,23.865,237045.7825
2011-01-13 11:50:00,51.81,51.84,51.79,51.84,158074.2489833399,23.8604,23.8742,23.8512,23.8742,158074.249
2011-01-13 11:55:00,51.84,51.84,51.81,51.81,72150.07215007216,23.8742,23.8742,23.8604,23.8604,72150.0722
2011-01-13 12:00:00,51.81,51.81,51.76,51.77,91565.00065590975,23.8604,23.8604,23.8374,23.842,91565.0007
2011-01-13 12:05:00,51.76,51.81,51.74,51.81,126984.12698412698,23.8374,23.8604,23.8282,23.8604,126984.127
2011-01-13 12:10:00,51.8,51.8,51.73,51.73,142988.32480650663,23.8558,23.8558,23.8236,23.8236,142988.3248
2011-01-13 12:15:00,51.73,51.78,51.71,51.75,121212.12121212122,23.8236,23.8466,23.8144,23.8328,121212.1212
2011-01-13 12:20:00,51.75,51.75,51.65,51.65,88154.26997245179,23.8328,23.8328,23.7867,23.7867,88154.27
2011-01-13 12:25:00,51.65,51.65,51.62,51.63,113997.113997114,23.7867,23.7867,23.7729,23.7775,113997.114
2011-01-13 12:30:00,51.63,51.63,51.49,51.49,206218.0243998426,23.7775,23.7775,23.713,23.713,206218.0244
2011-01-13 12:35:00,51.49,51.55,51.47,51.55,165026.8922996196,23.713,23.7407,23.7038,23.7407,165026.8923
2011-01-13 12:40:00,51.54,51.58,51.53,51.54,127771.2186803096,23.7361,23.7545,23.7315,23.7361,127771.2187
2011-01-13 12:45:00,51.55,51.58,51.52,51.58,211465.3023743933,23.7407,23.7545,23.7269,23.7545,211465.3024
2011-01-13 12:50:00,51.58,51.58,51.49,51.51,134723.8619965893,23.7545,23.7545,23.713,23.7223,134723.862
2011-01-13 12:55:00,51.52,51.55,51.51,51.51,115702.47933884298,23.7269,23.7407,23.7223,23.7223,115702.4793
2011-01-13 13:00:00,51.51,51.54,51.49,51.52,176177.35799553982,23.7223,23.7361,23.713,23.7269,176177.358
2011-01-13 13:05:00,51.52,51.57,51.52,51.57,83562.90174471993,23.7269,23.7499,23.7269,23.7499,83562.9017
2011-01-13 13:10:00,51.57,51.57,51.52,51.55,141414.14141414143,23.7499,23.7499,23.7269,23.7407,141414.1414
2011-01-13 13:15:00,51.55,51.58,51.53,51.58,89203.72556736194,23.7407,23.7545,23.7315,23.7545,89203.7256
2011-01-13 13:20:00,51.58,51.58,51.51,51.52,101928.3746556474,23.7545,23.7545,23.7223,23.7269,101928.3747
2011-01-13 13:25:00,51.52,51.58,51.52,51.54,121474.48511084876,23.7269,23.7545,23.7269,23.7361,121474.4851
2011-01-13 13:30:00,51.54,51.57,51.53,51.55,82251.08225108225,23.7361,23.7499,23.7315,23.7407,82251.0823
2011-01-13 13:35:00,51.54,51.55,51.47,51.49,189164.3709825528,23.7361,23.7407,23.7038,23.713,189164.371
2011-01-13 13:40:00,51.49,51.5,51.4,51.42,306441.033713761,23.713,23.7177,23.6716,23.6808,306441.0337
2011-01-13 13:45:00,51.42,51.44,51.39,51.39,85792.99488390397,23.6808,23.69,23.667,23.667,85792.9949
2011-01-13 13:50:00,51.4,51.42,51.33,51.34,165682.80204643842,23.6716,23.6808,23.6394,23.644,165682.802
2011-01-13 13:55:00,51.34,51.34,51.3,51.3,87498.36022563296,23.644,23.644,23.6255,23.6255,87498.3602
2011-01-13 14:00:00,51.3,51.3,51.23,51.26,169093.53272989637,23.6255,23.6255,23.5933,23.6071,169093.5327
2011-01-13 14:05:00,51.27,51.38,51.26,51.38,164502.1645021645,23.6117,23.6624,23.6071,23.6624,164502.1645
2011-01-13 14:10:00,51.38,51.38,51.2,51.23,190213.82657746293,23.6624,23.6624,23.5795,23.5933,190213.8266
2011-01-13 14:15:00,51.23,51.27,51.22,51.26,142594.77895841532,23.5933,23.6117,23.5887,23.6071,142594.779
2011-01-13 14:20:00,51.26,51.27,51.2,51.2,96943.46057982424,23.6071,23.6117,23.5795,23.5795,96943.4606
2011-01-13 14:25:00,51.21,51.23,51.17,51.22,151646.33346451528,23.5841,23.5933,23.5657,23.5887,151646.3335
2011-01-13 14:30:00,51.22,51.28,51.21,51.21,109012.19992129084,23.5887,23.6163,23.5841,23.5841,109012.1999
2011-01-13 14:35:00,51.22,51.22,51.17,51.18,113078.84035156763,23.5887,23.5887,23.5657,23.5703,113078.8404
2011-01-13 14:40:00,51.18,51.18,51.1,51.1,121212.12121212122,23.5703,23.5703,23.5334,23.5334,121212.1212
2011-01-13 14:45:00,51.1,51.11,51.07,51.1,184179.45690672964,23.5334,23.538,23.5196,23.5334,184179.4569
2011-01-13 14:50:00,51.09,51.14,51.07,51.12,190476.19047619047,23.5288,23.5519,23.5196,23.5427,190476.1905
2011-01-13 14:55:00,51.12,51.17,51.11,51.15,137085.1370851371,23.5427,23.5657,23.538,23.5565,137085.1371
2011-01-13 15:00:00,51.15,51.19,51.12,51.19,113341.20425029517,23.5565,23.5749,23.5427,23.5749,113341.2043
2011-01-13 15:05:00,51.2,51.22,51.17,51.22,107044.47068083432,23.5795,23.5887,23.5657,23.5887,107044.4707
2011-01-13 15:10:00,51.22,51.25,51.2,51.22,143775.41650268924,23.5887,23.6025,23.5795,23.5887,143775.4165
2011-01-13 15:15:00,51.22,51.22,51.14,51.16,127246.49088285452,23.5887,23.5887,23.5519,23.5611,127246.4909
2011-01-13 15:20:00,51.15,51.17,51.12,51.16,195592.2865013774,23.5565,23.5657,23.5427,23.5611,195592.2865
2011-01-13 15:25:00,51.15,51.16,51.1,51.11,136953.9551357733,23.5565,23.5611,23.5334,23.538,136953.9551
2011-01-13 15:30:00,51.11,51.12,51.04,51.04,261970.3528794438,23.538,23.5427,23.5058,23.5058,261970.3529
2011-01-13 15:35:00,51.04,51.1,51.04,51.1,141938.8692115965,23.5058,23.5334,23.5058,23.5334,141938.8692
2011-01-13 15:40:00,51.1,51.14,51.05,51.14,344352.6170798898,23.5334,23.5519,23.5104,23.5519,344352.6171
2011-01-13 15:45:00,51.14,51.23,51.14,51.16,376492.1946740129,23.5519,23.5933,23.5519,23.5611,376492.1947
2011-01-13 15:50:00,51.16,51.21,51.14,51.2,303292.66692903056,23.5611,23.5841,23.5519,23.5795,303292.6669
2011-01-13 15:55:00,51.19,51.28,51.19,51.26,497310.7700380428,23.5749,23.6163,23.5749,23.6071,497310.77
2011-01-14 09:30:00,51.39,51.39,51.0,51.0,239931.78538633088,23.667,23.667,23.4874,23.4874,239931.7854
2011-01-14 09:35:00,51.01,51.07,50.94,50.95,205693.2966023875,23.492,23.5196,23.4598,23.4644,205693.2966
2011-01-14 09:40:00,50.97,51.07,50.94,50.98,121999.21290830382,23.4736,23.5196,23.4598,23.4782,121999.2129
2011-01-14 09:45:00,50.98,51.08,50.98,51.02,68083.43171979536,23.4782,23.5242,23.4782,23.4966,68083.4317
2011-01-14 09:50:00,51.02,51.05,50.94,50.96,106388.56093401548,23.4966,23.5104,23.4598,23.469,106388.5609
2011-01-14 09:55:00,50.94,51.03,50.91,51.02,130788.40351567624,23.4598,23.5012,23.4459,23.4966,130788.4035
2011-01-14 10:00:00,51.02,51.07,51.0,51.06,91696.18260527353,23.4966,23.5196,23.4874,23.515,91696.1826
2011-01-14 10:05:00,51.06,51.09,50.99,51.06,131444.3132624951,23.515,23.5288,23.4828,23.515,131444.3133
2011-01-14 10:10:00,51.05,51.1,51.01,51.09,162927.9811097993,23.5104,23.5334,23.492,23.5288,162927.9811
2011-01-14 10:15:00,51.09,51.1,51.04,51.06,95106.91328873148,23.5288,23.5334,23.5058,23.515,95106.9133
2011-01-14 10:20:00,51.06,51.1,51.04,51.08,81726.35445362718,23.515,23.5334,23.5058,23.5242,81726.3545
2011-01-14 10:25:00,51.09,51.17,51.07,51.09,185228.91250163977,23.5288,23.5657,23.5196,23.5288,185228.9125
2011-01-14 10:30:00,51.08,51.17,51.07,51.14,155319.42804670078,23.5242,23.5657,23.5196,23.5519,155319.428
2011-01-14 10:35:00,51.13,51.18,51.12,51.16,112816.4764528401,23.5473,23.5703,23.5427,23.5611,112816.4765
2011-01-14 10:40:00,51.15,51.23,51.14,51.22,172241.8995146268,23.5565,23.5933,23.5519,23.5887,172241.8995
2011-01-14 10:45:00,51.23,51.26,51.21,51.26,125803.48943985307,23.5933,23.6071,23.5841,23.6071,125803.4894
2011-01-14 10:50:00,51.26,51.26,51.17,51.17,106126.19703528794,23.6071,23.6071,23.5657,23.5657,106126.197
2011-01-14 10:55:00,51.17,51.17,51.1,51.16,130132.4937688574,23.5657,23.5657,23.5334,23.5611,130132.4938
2011-01-14 11:00:00,51.16,51.24,51.13,51.24,148891.51252787616,23.5611,23.5979,23.5473,23.5979,148891.5125
2011-01-14 11:05:00,51.24,51.26,51.18,51.2,226944.77239931785,23.5979,23.6071,23.5703,23.5795,226944.7724
2011-01-14 11:10:00,51.2,51.22,51.15,51.17,110192.83746556472,23.5795,23.5887,23.5565,23.5657,110192.8375
2011-01-14 11:15:00,51.18,51.22,51.12,51.16,84743.53928899384,23.5703,23.5887,23.5427,23.5611,84743.5393
2011-01-14 11:20:00,51.16,51.2,51.13,51.13,91696.18260527353,23.5611,23.5795,23.5473,23.5473,91696.1826
2011-01-14 11:25:00,51.13,51.2,51.12,51.2,54571.6909353273,23.5473,23.5795,23.5427,23.5795,54571.6909
2011-01-14 11:30:00,51.2,51.22,51.1,51.1,105207.92338974155,23.5795,23.5887,23.5334,23.5334,105207.9234
2011-01-14 11:35:00,51.1,51.1,51.04,51.06,103502.5580480126,23.5334,23.5334,23.5058,23.515,103502.558
2011-01-14 11:40:00,51.07,51.07,51.06,51.07,67821.06782106782,23.5196,23.5196,23.515,23.5196,67821.0678
2011-01-14 11:45:00,51.07,51.08,51.04,51.06,155450.60999606454,23.5196,23.5242,23.5058,23.515,155450.61
2011-01-14 11:50:00,51.06,51.08,51.04,51.07,58507.149416240325,23.515,23.5242,23.5058,23.5196,58507.1494
2011-01-14 11:55:00,51.08,51.13,51.07,51.12,42896.49744195199,23.5242,23.5473,23.5196,23.5427,42896.4974
2011-01-14 12:00:00,51.12,51.14,51.09,51.1,78971.53351698807,23.5427,23.5519,23.5288,23.5334,78971.5335
2011-01-14 12:05:00,51.1,51.1,51.08,51.08,48143.77541650269,23.5334,23.5334,23.5242,23.5242,48143.7754
2011-01-14 12:10:00,51.08,51.14,51.08,51.12,140102.32192050375,23.5242,23.5519,23.5242,23.5427,140102.3219
2011-01-14 12:15:00,51.12,51.17,51.12,51.16,165551.62009707466,23.5427,23.5657,23.5427,23.5611,165551.6201
2011-01-14 12:20:00,51.17,51.17,51.12,51.14,57195.32992260265,23.5657,23.5657,23.5427,23.5519,57195.3299
2011-01-14 12:25:00,51.14,51.16,51.11,51.15,79889.80716253443,23.5519,23.5611,23.538,23.5565,79889.8072
2011-01-14 12:30:00,51.15,51.25,51.14,51.24,111373.47500983864,23.5565,23.6025,23.5519,23.5979,111373.475
2011-01-14 12:35:00,51.23,51.26,51.23,51.24,67296.34002361275,23.5933,23.6071,23.5933,23.5979,67296.34
2011-01-14 12:40:00,51.25,51.26,51.23,51.26,38042.76531549259,23.6025,23.6071,23.5933,23.6071,38042.7653
2011-01-14 12:45:00,51.26,51.26,51.16,51.17,84743.53928899384,23.6071,23.6071,23.5611,23.5657,84743.5393
2011-01-14 12:50:00,51.17,51.21,51.15,51.2,46176.04617604618,23.5657,23.5841,23.5565,23.5795,46176.0462
2011-01-14 12:55:00,51.2,51.2,51.17,51.2,38961.03896103896,23.5795,23.5795,23.5657,23.5795,38961.039
2011-01-14 13:00:00,51.2,51.23,51.18,51.21,34894.39853076217,23.5795,23.5933,23.5703,23.5841,34894.3985
2011-01-14 13:05:00,51.22,51.23,51.19,51.2,41584.67794831431,23.5887,23.5933,23.5749,23.5795,41584.6779
2011-01-14 13:10:00,51.2,51.2,51.16,51.2,62704.97179588089,23.5795,23.5795,23.5611,23.5795,62704.9718
2011-01-14 13:15:00,51.19,51.22,51.18,51.2,41059.95015085925,23.5749,23.5887,23.5703,23.5795,41059.9502
2011-01-14 13:20:00,51.2,51.24,51.2,51.23,35681.49022694477,23.5795,23.5979,23.5795,23.5933,35681.4902
2011-01-14 13:25:00,51.23,51.26,51.21,51.23,44995.40863177227,23.5933,23.6071,23.5841,23.5933,44995.4086
2011-01-14 13:30:00,51.23,51.26,51.23,51.25,34894.39853076217,23.5933,23.6071,23.5933,23.6025,34894.3985
2011-01-14 13:35:00,51.25,51.27,51.25,51.26,38173.94726485636,23.6025,23.6117,23.6025,23.6071,38173.9473
2011-01-14 13:40:00,51.26,51.26,51.24,51.25,38042.76531549259,23.6071,23.6071,23.5979,23.6025,38042.7653
2011-01-14 13:45:00,51.25,51.26,51.23,51.26,62311.42594778958,23.6025,23.6071,23.5933,23.6071,62311.4259
2011-01-14 13:50:00,51.26,51.36,51.26,51.36,56932.96602387512,23.6071,23.6532,23.6071,23.6532,56932.966
2011-01-14 13:55:00,51.36,51.41,51.35,51.35,95894.00498491408,23.6532,23.6762,23.6486,23.6486,95894.005
2011-01-14 14:00:00,51.36,51.41,51.36,51.38,100091.82736455464,23.6532,23.6762,23.6532,23.6624,100091.8274
2011-01-14 14:05:00,51.39,51.47,51.38,51.42,84874.72123835761,23.667,23.7038,23.6624,23.6808,84874.7212
2011-01-14 14:10:00,51.42,51.44,51.42,51.43,32795.48734094189,23.6808,23.69,23.6808,23.6854,32795.4873
2011-01-14 14:15:00,51.43,51.46,51.39,51.4,58507.149416240325,23.6854,23.6992,23.667,23.6716,58507.1494
2011-01-14 14:20:00,51.4,51.46,51.4,51.45,153482.88075560803,23.6716,23.6992,23.6716,23.6946,153482.8808
2011-01-14 14:25:00,51.46,51.52,51.45,51.51,98517.64397218944,23.6992,23.7269,23.6946,23.7223,98517.644
2011-01-14 14:30:00,51.51,51.52,51.51,51.52,74117.80139052866,23.7223,23.7269,23.7223,23.7269,74117.8014
2011-01-14 14:35:00,51.52,51.52,51.44,51.46,88678.99776990687,23.7269,23.7269,23.69,23.6992,88678.9978
2011-01-14 14:40:00,51.46,51.52,51.46,51.49,56932.96602387512,23.6992,23.7269,23.6992,23.713,56932.966
2011-01-14 14:45:00,51.48,51.49,51.45,51.49,97337.00642791552,23.7084,23.713,23.6946,23.713,97337.0064
2011-01-14 14:50:00,51.48,51.53,51.48,51.52,265512.2655122655,23.7084,23.7315,23.7084,23.7269,265512.2655
2011-01-14 14:55:00,51.52,51.55,51.49,51.54,145611.963793782,23.7269,23.7407,23.713,23.7361,145611.9638
2011-01-14 15:00:00,51.54,51.57,51.52,51.52,83956.44759281124,23.7361,23.7499,23.7269,23.7269,83956.4476
2011-01-14 15:05:00,51.53,51.54,51.49,51.49,94188.6396431851,23.7315,23.7361,23.713,23.713,94188.6396
2011-01-14 15:10:00,51.49,51.52,51.48,51.52,103633.73999737635,23.713,23.7269,23.7084,23.7269,103633.74
2011-01-14 15:15:00,51.52,51.56,51.52,51.56,70444.70680834318,23.7269,23.7453,23.7269,23.7453,70444.7068
2011-01-14 15:20:00,51.55,51.6,51.55,51.58,104158.46779483143,23.7407,23.7637,23.7407,23.7545,104158.4678
2011-01-14 15:25:00,51.57,51.59,51.52,51.54,95894.00498491408,23.7499,23.7591,23.7269,23.7361,95894.005
2011-01-14 15:30:00,51.53,51.56,51.48,51.49,133280.86055358785,23.7315,23.7453,23.7084,23.713,133280.8606
2011-01-14 15:35:00,51.49,51.52,51.47,51.52,149809.78617342253,23.713,23.7269,23.7038,23.7269,149809.7862
2011-01-14 15:40:00,51.52,51.63,51.52,51.61,284796.01206873934,23.7269,23.7775,23.7269,23.7683,284796.0121
2011-01-14 15:45:00,51.62,51.71,51.61,51.68,322182.8676374131,23.7729,23.8144,23.7683,23.8006,322182.8676
2011-01-14 15:50:00,51.68,51.68,51.58,51.59,252394.0705758888,23.8006,23.8006,23.7545,23.7591,252394.0706
2011-01-14 15:55:00,51.59,51.64,51.55,51.62,484848.48484848486,23.7591,23.7821,23.7407,23.7729,484848.4848
2011-01-18 09:30:00,51.78,51.78,51.54,51.65,239931.78538633088,23.8466,23.8466,23.7361,23.7867,239931.7854
2011-01-18 09:35:00,51.65,51.84,51.65,51.81,150203.33202151384,23.7867,23.8742,23.7867,23.8604,150203.332
2011-01-18 09:40:00,51.82,51.87,51.71,51.81,127640.03673094582,23.865,23.8881,23.8144,23.8604,127640.0367
2011-01-18 09:45:00,51.81,51.81,51.68,51.7,90777.90895972714,23.8604,23.8604,23.8006,23.8098,90777.909
2011-01-18 09:50:00,51.69,51.7,51.54,51.55,96156.3688836416,23.8052,23.8098,23.7361,23.7407,96156.3689
2011-01-18 09:55:00,51.55,51.66,51.55,51.63,98124.09812409812,23.7407,23.7913,23.7407,23.7775,98124.0981
2011-01-18 10:00:00,51.63,51.71,51.55,51.7,98780.00787091696,23.7775,23.8144,23.7407,23.8098,98780.0079
2011-01-18 10:05:00,51.7,51.94,51.69,51.92,181686.9998688181,23.8098,23.9203,23.8052,23.9111,181686.9999
2011-01-18 10:10:00,51.92,51.98,51.85,51.98,134592.6800472255,23.9111,23.9387,23.8788,23.9387,134592.68
2011-01-18 10:15:00,51.97,51.99,51.91,51.97,94188.6396431851,23.9341,23.9433,23.9065,23.9341,94188.6396
2011-01-18 10:20:00,51.97,52.0,51.93,51.94,84612.35733963006,23.9341,23.9479,23.9157,23.9203,84612.3573
2011-01-18 10:25:00,51.94,51.97,51.92,51.94,77134.98622589532,23.9203,23.9341,23.9111,23.9203,77134.9862
2011-01-18 10:30:00,51.92,51.95,51.83,51.85,148760.3305785124,23.9111,23.9249,23.8696,23.8788,148760.3306
2011-01-18 10:35:00,51.85,51.95,51.84,51.94,86317.72268135905,23.8788,23.9249,23.8742,23.9203,86317.7227
2011-01-18 10:40:00,51.94,51.95,51.91,51.94,62573.78984651712,23.9203,23.9249,23.9065,23.9203,62573.7898
2011-01-18 10:45:00,51.94,51.94,51.87,51.92,112816.4764528401,23.9203,23.9203,23.8881,23.9111,112816.4765
2011-01-18 10:50:00,51.91,51.94,51.88,51.93,80283.35301062574,23.9065,23.9203,23.8927,23.9157,80283.353
2011-01-18 10:55:00,51.94,51.97,51.93,51.97,147186.1471861472,23.9203,23.9341,23.9157,23.9341,147186.1472
2011-01-18 11:00:00,51.97,51.99,51.95,51.98,102977.83025055753,23.9341,23.9433,23.9249,23.9387,102977.8303
2011-01-18 11:05:00,51.98,52.04,51.98,52.03,52079.23389741572,23.9387,23.9663,23.9387,23.9617,52079.2339
2011-01-18 11:10:00,52.04,52.07,52.0,52.03,72412.43604879969,23.9663,23.9802,23.9479,23.9617,72412.436
2011-01-18 11:15:00,52.02,52.1,52.02,52.06,84612.35733963006,23.9571,23.994,23.9571,23.9756,84612.3573
2011-01-18 11:20:00,52.07,52.07,52.03,52.04,61261.97035287945,23.9802,23.9802,23.9617,23.9663,61261.9704
2011-01-18 11:25:00,52.05,52.05,51.98,52.0,86448.90463072281,23.9709,23.9709,23.9387,23.9479,86448.9046
2011-01-18 11:30:00,51.99,52.0,51.91,51.91,98124.09812409812,23.9433,23.9479,23.9065,23.9065,98124.0981
2011-01-18 11:35:00,51.91,52.01,51.91,52.01,113865.93204775023,23.9065,23.9525,23.9065,23.9525,113865.932
2011-01-18 11:40:00,52.0,52.02,51.98,52.0,38173.94726485636,23.9479,23.9571,23.9387,23.9479,38173.9473
2011-01-18 11:45:00,52.0,52.07,52.0,52.05,76216.71258034895,23.9479,23.9802,23.9479,23.9709,76216.7126
2011-01-18 11:50:00,52.05,52.05,51.96,51.96,60737.242555424375,23.9709,23.9709,23.9295,23.9295,60737.2426
2011-01-18 11:55:00,51.96,52.02,51.96,52.0,41584.67794831431,23.9295,23.9571,23.9295,23.9479,41584.6779
2011-01-18 12:00:00,52.0,52.02,51.96,51.97,63623.24544142727,23.9479,23.9571,23.9295,23.9341,63623.2454
2011-01-18 12:05:00,51.96,51.97,51.92,51.93,38698.67506231143,23.9295,23.9341,23.9111,23.9157,38698.6751
2011-01-18 12:10:00,51.93,51.95,51.92,51.94,33451.39708776073,23.9157,23.9249,23.9111,23.9203,33451.3971
2011-01-18 12:15:00,51.94,51.98,51.9,51.91,60212.51475796931,23.9203,23.9387,23.9019,23.9065,60212.5148
2011-01-18 12:20:00,51.91,51.95,51.91,51.92,42371.76964449692,23.9065,23.9249,23.9065,23.9111,42371.7696
2011-01-18 12:25:00,51.92,51.95,51.91,51.92,41715.85989767808,23.9111,23.9249,23.9065,23.9111,41715.8599
2011-01-18 12:30:00,51.92,51.99,51.92,51.98,62311.42594778958,23.9111,23.9433,23.9111,23.9387,62311.4259
2011-01-18 12:35:00,51.98,52.02,51.98,51.99,45257.7725304998,23.9387,23.9571,23.9387,23.9433,45257.7725
2011-01-18 12:40:00,51.99,52.03,51.99,52.0,35025.58048012594,23.9433,23.9617,23.9433,23.9479,35025.5805
2011-01-18 12:45:00,52.0,52.03,52.0,52.03,47487.86566968385,23.9479,23.9617,23.9479,23.9617,47487.8657
2011-01-18 12:50:00,52.0,52.0,51.94,51.97,37518.03751803752,23.9479,23.9479,23.9203,23.9341,37518.0375
2011-01-18 12:55:00,51.97,52.02,51.97,51.99,42371.76964449692,23.9341,23.9571,23.9341,23.9433,42371.7696
2011-01-18 13:00:00,51.99,52.0,51.97,51.97,24137.47868293323,23.9433,23.9479,23.9341,23.9341,24137.4787
2011-01-18 13:05:00,51.98,52.02,51.97,51.97,35550.308277581,23.9387,23.9571,23.9341,23.9341,35550.3083
2011-01-18 13:10:00,51.97,51.98,51.95,51.97,45651.31837859111,23.9341,23.9387,23.9249,23.9341,45651.3184
2011-01-18 13:15:00,51.97,51.97,51.94,51.95,31746.031746031746,23.9341,23.9341,23.9203,23.9249,31746.0317
2011-01-18 13:20:00,51.95,51.97,51.94,51.95,46176.04617604618,23.9249,23.9341,23.9203,23.9249,46176.0462
2011-01-18 13:25:00,51.95,51.98,51.94,51.98,35550.308277581,23.9249,23.9387,23.9203,23.9387,35550.3083
2011-01-18 13:30:00,51.98,51.99,51.94,51.97,43290.04329004329,23.9387,23.9433,23.9203,23.9341,43290.0433
2011-01-18 13:35:00,51.97,52.01,51.94,51.95,79365.07936507936,23.9341,23.9525,23.9203,23.9249,79365.0794
2011-01-18 13:40:00,51.94,51.96,51.93,51.95,36075.03607503608,23.9203,23.9295,23.9157,23.9249,36075.0361
2011-01-18 13:45:00,51.96,51.99,51.94,51.96,42765.31549258822,23.9295,23.9433,23.9203,23.9295,42765.3155
2011-01-18 13:50:00,51.95,51.97,51.93,51.97,33189.03318903319,23.9249,23.9341,23.9157,23.9341,33189.0332
2011-01-18 13:55:00,51.97,51.97,51.91,51.95,57326.51187196642,23.9341,23.9341,23.9065,23.9249,57326.5119
2011-01-18 14:00:00,51.94,51.97,51.94,51.94,47356.683720320085,23.9203,23.9341,23.9203,23.9203,47356.6837
2011-01-18 14:05:00,51.94,52.0,51.94,52.0,56670.60212514758,23.9203,23.9479,23.9203,23.9479,56670.6021
2011-01-18 14:10:00,52.0,52.04,52.0,52.02,44470.6808343172,23.9479,23.9663,23.9479,23.9571,44470.6808
2011-01-18 14:15:00,52.02,52.02,51.99,52.01,98780.00787091696,23.9571,23.9571,23.9433,23.9525,98780.0079
2011-01-18 14:20:00,52.02,52.02,51.98,52.0,32270.759543486816,23.9571,23.9571,23.9387,23.9479,32270.7595
2011-01-18 14:25:00,51.99,52.02,51.98,52.0,38042.76531549259,23.9433,23.9571,23.9387,23.9479,38042.7653
2011-01-18 14:30:00,52.0,52.03,51.97,51.97,43683.589138134594,23.9479,23.9617,23.9341,23.9341,43683.5891
2011-01-18 14:35:00,51.97,51.98,51.92,51.93,109930.4735668372,23.9341,23.9387,23.9111,23.9157,109930.4736
2011-01-18 14:40:00,51.93,51.94,51.81,51.84,123048.66850321396,23.9157,23.9203,23.8604,23.8742,123048.6685
2011-01-18 14:45:00,51.84,51.85,51.82,51.83,68345.7956185229,23.8742,23.8788,23.865,23.8696,68345.7956
2011-01-18 14:50:00,51.83,51.83,51.79,51.81,92220.9104027286,23.8696,23.8696,23.8512,23.8604,92220.9104
2011-01-18 14:55:00,51.81,51.84,51.78,51.8,88285.45192181556,23.8604,23.8742,23.8466,23.8558,88285.4519
2011-01-18 15:00:00,51.8,51.84,51.8,51.81,74117.80139052866,23.8558,23.8742,23.8558,23.8604,74117.8014
2011-01-18 15:05:00,51.8,51.84,51.79,51.79,93008.0020989112,23.8558,23.8742,23.8512,23.8512,93008.0021
2011-01-18 15:10:00,51.8,51.81,51.79,51.8,47881.41151777516,23.8558,23.8604,23.8512,23.8558,47881.4115
2011-01-18 15:15:00,51.8,51.81,51.78,51.79,58769.513314967866,23.8558,23.8604,23.8466,23.8512,58769.5133
2011-01-18 15:20:00,51.79,51.88,51.79,51.88,84087.629542175,23.8512,23.8927,23.8512,23.8927,84087.6295
2011-01-18 15:25:00,51.89,51.93,51.86,51.91,88678.99776990687,23.8973,23.9157,23.8834,23.9065,88678.9978
2011-01-18 15:30:00,51.91,51.94,51.9,51.9,94451.00354191264,23.9065,23.9203,23.9019,23.9019,94451.0035
2011-01-18 15:35:00,51.91,51.97,51.9,51.97,149153.8764266037,23.9065,23.9341,23.9019,23.9341,149153.8764
2011-01-18 15:40:00,51.97,52.0,51.97,52.0,123966.94214876034,23.9341,23.9479,23.9341,23.9479,123966.9421
2011-01-18 15:45:00,51.99,52.0,51.9,51.91,170536.5341728978,23.9433,23.9479,23.9019,23.9065,170536.5342
2011-01-18 15:50:00,51.91,51.94,51.88,51.88,171061.26197035288,23.9065,23.9203,23.8927,23.8927,171061.262
2011-01-18 15:55:00,51.89,51.93,51.88,51.93,267348.81280335825,23.8973,23.9157,23.8927,23.9157,267348.8128
2011-01-19 09:30:00,52.05,52.06,51.84,51.95,189033.18903318903,23.9709,23.9756,23.8742,23.9249,189033.189
2011-01-19 09:35:00,51.94,52.02,51.81,51.81,162927.9811097993,23.9203,23.9571,23.8604,23.8604,162927.9811
2011-01-19 09:40:00,51.83,51.83,51.65,51.65,142725.96090777908,23.8696,23.8696,23.7867,23.7867,142725.9609
2011-01-19 09:45:00,51.66,51.78,51.65,51.71,85137.08513708515,23.7913,23.8466,23.7867,23.8144,85137.0851
2011-01-19 09:50:00,51.72,51.78,51.65,51.71,79365.07936507936,23.819,23.8466,23.7867,23.8144,79365.0794
2011-01-19 09:55:00,51.71,51.71,51.61,51.64,108093.92627574448,23.8144,23.8144,23.7683,23.7821,108093.9263
2011-01-19 10:00:00,51.64,51.71,51.62,51.68,43421.22523940706,23.7821,23.8144,23.7729,23.8006,43421.2252
2011-01-19 10:05:00,51.68,51.79,51.68,51.78,39092.22091040273,23.8006,23.8512,23.8006,23.8466,39092.2209
2011-01-19 10:10:00,51.76,51.82,51.76,51.81,61786.69815033452,23.8374,23.865,23.8374,23.8604,61786.6982
2011-01-19 10:15:00,51.81,51.82,51.7,51.71,35287.94437885347,23.8604,23.865,23.8098,23.8144,35287.9444
2011-01-19 10:20:00,51.71,51.75,51.6,51.61,80808.0808080808,23.8144,23.8328,23.7637,23.7683,80808.0808
2011-01-19 10:25:00,51.61,51.64,51.54,51.56,110455.20136429228,23.7683,23.7821,23.7361,23.7453,110455.2014
2011-01-19 10:30:00,51.55,51.61,51.53,51.56,57326.51187196642,23.7407,23.7683,23.7315,23.7453,57326.5119
2011-01-19 10:35:00,51.56,51.61,51.53,51.53,102977.83025055753,23.7453,23.7683,23.7315,23.7315,102977.8303
2011-01-19 10:40:00,51.53,51.55,51.48,51.49,112554.11255411257,23.7315,23.7407,23.7084,23.713,112554.1126
2011-01-19 10:45:00,51.49,51.56,51.47,51.47,54440.50898596353,23.713,23.7453,23.7038,23.7038,54440.509
2011-01-19 10:50:00,51.47,51.54,51.46,51.53,43290.04329004329,23.7038,23.7361,23.6992,23.7315,43290.0433
2011-01-19 10:55:00,51.53,51.56,51.47,51.48,59950.15085924177,23.7315,23.7453,23.7038,23.7084,59950.1509
2011-01-19 11:00:00,51.47,51.49,51.42,51.47,62311.42594778958,23.7038,23.713,23.6808,23.7038,62311.4259
2011-01-19 11:05:00,51.47,51.48,51.4,51.41,49980.32270759544,23.7038,23.7084,23.6716,23.6762,49980.3227
2011-01-19 11:10:00,51.41,51.46,51.36,51.37,68214.61366915912,23.6762,23.6992,23.6532,23.6578,68214.6137
2011-01-19 11:15:00,51.38,51.44,51.38,51.42,45520.13642922734,23.6624,23.69,23.6624,23.6808,45520.1364
2011-01-19 11:20:00,51.41,51.46,51.38,51.39,51948.05194805195,23.6762,23.6992,23.6624,23.667,51948.0519
2011-01-19 11:25:00,51.39,51.42,51.38,51.42,57064.14797323888,23.667,23.6808,23.6624,23.6808,57064.148
2011-01-19 11:30:00,51.42,51.48,51.42,51.46,31877.21369539552,23.6808,23.7084,23.6808,23.6992,31877.2137
2011-01-19 11:35:00,51.46,51.55,51.46,51.55,57588.87577069396,23.6992,23.7407,23.6992,23.7407,57588.8758
2011-01-19 11:40:00,51.55,51.55,51.49,51.51,46176.04617604618,23.7407,23.7407,23.713,23.7223,46176.0462
2011-01-19 11:45:00,51.5,51.57,51.5,51.56,28860.028860028862,23.7177,23.7499,23.7177,23.7453,28860.0289
2011-01-19 11:50:00,51.56,51.57,51.55,51.56,27548.209366391184,23.7453,23.7499,23.7407,23.7453,27548.2094
2011-01-19 11:55:00,51.56,51.56,51.49,51.55,54834.054834054834,23.7453,23.7453,23.713,23.7407,54834.0548
2011-01-19 12:00:00,51.55,51.55,51.5,51.5,46307.22812540994,23.7407,23.7407,23.7177,23.7177,46307.2281
2011-01-19 12:05:00,51.5,51.53,51.49,51.51,50767.41440377804,23.7177,23.7315,23.713,23.7223,50767.4144
2011-01-19 12:10:00,51.5,51.56,51.49,51.55,51554.50609996065,23.7177,23.7453,23.713,23.7407,51554.5061
2011-01-19 12:15:00,51.55,51.55,51.49,51.51,44339.49888495344,23.7407,23.7407,23.713,23.7223,44339.4989
2011-01-19 12:20:00,51.52,51.56,51.49,51.49,40535.22235340417,23.7269,23.7453,23.713,23.713,40535.2224
2011-01-19 12:25:00,51.49,51.52,51.44,51.47,65066.24688442871,23.713,23.7269,23.69,23.7038,65066.2469
2011-01-19 12:30:00,51.47,51.47,51.35,51.36,132231.40495867768,23.7038,23.7038,23.6486,23.6532,132231.405
2011-01-19 12:35:00,51.36,51.4,51.3,51.34,90121.99921290833,23.6532,23.6716,23.6255,23.644,90121.9992
2011-01-19 12:40:00,51.33,51.34,51.26,51.32,77134.98622589532,23.6394,23.644,23.6071,23.6348,77134.9862
2011-01-19 12:45:00,51.31,51.39,51.28,51.33,91433.81870654598,23.6302,23.667,23.6163,23.6394,91433.8187
2011-01-19 12:50:00,51.33,51.43,51.3,51.42,61786.69815033452,23.6394,23.6854,23.6255,23.6808,61786.6982
2011-01-19 12:55:00,51.42,51.42,51.38,51.39,25055.7523284796,23.6808,23.6808,23.6624,23.667,25055.7523
2011-01-19 13:00:00,51.39,51.4,51.35,51.4,55358.78263150991,23.667,23.6716,23.6486,23.6716,55358.7826
2011-01-19 13:05:00,51.39,51.51,51.39,51.51,47225.50177095632,23.667,23.7223,23.667,23.7223,47225.5018
2011-01-19 13:10:00,51.51,51.55,51.47,51.49,72281.25409943592,23.7223,23.7407,23.7038,23.713,72281.2541
2011-01-19 13:15:00,51.48,51.53,51.48,51.52,39354.58480913026,23.7084,23.7315,23.7084,23.7269,39354.5848
2011-01-19 13:20:00,51.52,51.56,51.5,51.56,22825.659189295555,23.7269,23.7453,23.7177,23.7453,22825.6592
2011-01-19 13:25:00,51.56,51.65,51.56,51.64,74511.34723861997,23.7453,23.7867,23.7453,23.7821,74511.3472
2011-01-19 13:30:00,51.64,51.65,51.58,51.62,55489.96458087368,23.7821,23.7867,23.7545,23.7729,55489.9646
2011-01-19 13:35:00,51.63,51.68,51.63,51.68,41191.13210022301,23.7775,23.8006,23.7775,23.8006,41191.1321
2011-01-19 13:40:00,51.68,51.71,51.66,51.68,46044.86422668241,23.8006,23.8144,23.7913,23.8006,46044.8642
2011-01-19 13:45:00,51.67,51.71,51.65,51.71,92352.09235209235,23.7959,23.8144,23.7867,23.8144,92352.0924
2011-01-19 13:50:00,51.71,51.71,51.64,51.66,36206.218024399845,23.8144,23.8144,23.7821,23.7913,36206.218
2011-01-19 13:55:00,51.66,51.7,51.62,51.7,54440.50898596353,23.7913,23.8098,23.7729,23.8098,54440.509
2011-01-19 14:00:00,51.7,51.7,51.65,51.66,54309.32703659977,23.8098,23.8098,23.7867,23.7913,54309.327
2011-01-19 14:05:00,51.66,51.67,51.58,51.59,52603.961694870784,23.7913,23.7959,23.7545,23.7591,52603.9617
2011-01-19 14:10:00,51.59,51.64,51.55,51.55,39092.22091040273,23.7591,23.7821,23.7407,23.7407,39092.2209
2011-01-19 14:15:00,51.54,51.59,51.53,51.53,60868.42450478814,23.7361,23.7591,23.7315,23.7315,60868.4245
2011-01-19 14:20:00,51.52,51.54,51.46,51.52,115440.11544011543,23.7269,23.7361,23.6992,23.7269,115440.1154
2011-01-19 14:25:00,51.52,51.55,51.46,51.52,75823.16673225764,23.7269,23.7407,23.6992,23.7269,75823.1667
2011-01-19 14:30:00,51.52,51.64,51.52,51.62,75823.16673225764,23.7269,23.7821,23.7269,23.7729,75823.1667
2011-01-19 14:35:00,51.64,51.66,51.63,51.65,78971.53351698807,23.7821,23.7913,23.7775,23.7867,78971.5335
2011-01-19 14:40:00,51.64,51.67,51.58,51.64,143119.5067558704,23.7821,23.7959,23.7545,23.7821,143119.5068
2011-01-19 14:45:00,51.65,51.71,51.64,51.68,133674.40640167912,23.7867,23.8144,23.7821,23.8006,133674.4064
2011-01-19 14:50:00,51.68,51.68,51.57,51.61,101010.10101010102,23.8006,23.8006,23.7499,23.7683,101010.101
2011-01-19 14:55:00,51.6,51.65,51.56,51.63,138265.774629411,23.7637,23.7867,23.7453,23.7775,138265.7746
2011-01-19 15:00:00,51.63,51.67,51.62,51.67,82382.26420044602,23.7775,23.7959,23.7729,23.7959,82382.2642
2011-01-19 15:05:00,51.67,51.71,51.54,51.54,95106.91328873148,23.7959,23.8144,23.7361,23.7361,95106.9133
2011-01-19 15:10:00,51.54,51.56,51.46,51.47,96418.73278236914,23.7361,23.7453,23.6992,23.7038,96418.7328
2011-01-19 15:15:00,51.46,51.61,51.46,51.57,125278.761642398,23.6992,23.7683,23.6992,23.7499,125278.7616
2011-01-19 15:20:00,51.56,51.58,51.53,51.53,57720.057720057725,23.7453,23.7545,23.7315,23.7315,57720.0577
2011-01-19 15:25:00,51.53,51.58,51.51,51.58,80545.71690935327,23.7315,23.7545,23.7223,23.7545,80545.7169
2011-01-19 15:30:00,51.57,51.57,51.42,51.51,265643.4474616293,23.7499,23.7499,23.6808,23.7223,265643.4475
2011-01-19 15:35:00,51.51,51.6,51.48,51.59,165420.43814771087,23.7223,23.7637,23.7084,23.7591,165420.4381
2011-01-19 15:40:00,51.6,51.68,51.57,51.62,169618.26052735143,23.7637,23.8006,23.7499,23.7729,169618.2605
2011-01-19 15:45:00,51.62,51.68,51.58,51.59,120293.84756657484,23.7729,23.8006,23.7545,23.7591,120293.8476
2011-01-19 15:50:00,51.59,51.63,51.58,51.62,196510.5601469238,23.7591,23.7775,23.7545,23.7729,196510.5601
2011-01-19 15:55:00,51.62,51.65,51.57,51.65,479338.8429752066,23.7729,23.7867,23.7499,23.7867,479338.843
2011-01-20 09:30:00,51.46,51.52,51.15,51.26,553981.3721631904,23.6992,23.7269,23.5565,23.6071,553981.3722
2011-01-20 09:35:00,51.26,51.26,51.02,51.1,291223.927587564,23.6071,23.6071,23.4966,23.5334,291223.9276
2011-01-20 09:40:00,51.1,51.17,51.05,51.09,169093.53272989637,23.5334,23.5657,23.5104,23.5288,169093.5327
2011-01-20 09:45:00,51.08,51.26,51.06,51.23,167125.80348943986,23.5242,23.6071,23.515,23.5933,167125.8035
2011-01-20 09:50:00,51.23,51.24,51.21,51.23,105076.7414403778,23.5933,23.5979,23.5841,23.5933,105076.7414
2011-01-20 09:55:00,51.23,51.23,51.1,51.1,221041.58467794835,23.5933,23.5933,23.5334,23.5334,221041.5847
2011-01-20 10:00:00,51.1,51.26,51.1,51.2,178538.63308408763,23.5334,23.6071,23.5334,23.5795,178538.6331
2011-01-20 10:05:00,51.2,51.22,51.1,51.13,120949.75731339368,23.5795,23.5887,23.5334,23.5473,120949.7573
2011-01-20 10:10:00,51.13,51.17,51.1,51.12,82906.99199790109,23.5473,23.5657,23.5334,23.5427,82906.992
2011-01-20 10:15:00,51.12,51.14,50.99,51.0,132493.76885740523,23.5427,23.5519,23.4828,23.4874,132493.7689
2011-01-20 10:20:00,51.0,51.05,50.96,50.98,155712.97389479209,23.4874,23.5104,23.469,23.4782,155712.9739
2011-01-20 10:25:00,50.97,51.01,50.92,50.96,134199.1341991342,23.4736,23.492,23.4505,23.469,134199.1342
2011-01-20 10:30:00,50.97,51.0,50.94,50.98,192181.55581791943,23.4736,23.4874,23.4598,23.4782,192181.5558
2011-01-20 10:35:00,50.99,51.02,50.97,51.0,189820.28072937165,23.4828,23.4966,23.4736,23.4874,189820.2807
2011-01-20 10:40:00,51.0,51.14,50.98,51.02,205037.38685556868,23.4874,23.5519,23.4782,23.4966,205037.3869
2011-01-20 10:45:00,51.02,51.03,50.93,50.96,163190.34500852684,23.4966,23.5012,23.4551,23.469,163190.345
2011-01-20 10:50:00,50.96,50.97,50.78,50.79,267479.99475272204,23.469,23.4736,23.3861,23.3907,267479.9948
2011-01-20 10:55:00,50.78,50.83,50.73,50.75,139052.8663255936,23.3861,23.4091,23.363,23.3723,139052.8663
2011-01-20 11:00:00,50.75,50.89,50.71,50.88,208579.2994883904,23.3723,23.4367,23.3538,23.4321,208579.2995
2011-01-20 11:05:00,50.88,50.98,50.86,50.9,242555.4243736062,23.4321,23.4782,23.4229,23.4413,242555.4244
2011-01-20 11:10:00,50.9,51.05,50.88,50.99,117801.39052866328,23.4413,23.5104,23.4321,23.4828,117801.3905
2011-01-20 11:15:00,50.97,51.04,50.93,51.02,152564.60711006165,23.4736,23.5058,23.4551,23.4966,152564.6071
2011-01-20 11:20:00,51.02,51.04,50.98,51.0,111373.47500983864,23.4966,23.5058,23.4782,23.4874,111373.475
2011-01-20 11:25:00,51.0,51.04,50.96,50.98,158074.2489833399,23.4874,23.5058,23.469,23.4782,158074.249
2011-01-20 11:30:00,50.98,51.02,50.92,50.92,147579.6930342385,23.4782,23.4966,23.4505,23.4505,147579.693
2011-01-20 11:35:00,50.93,50.98,50.91,50.98,141020.59556605012,23.4551,23.4782,23.4459,23.4782,141020.5956
2011-01-20 11:40:00,50.98,51.01,50.96,50.98,49849.14075823167,23.4782,23.492,23.469,23.4782,49849.1408
2011-01-20 11:45:00,50.98,51.07,50.95,51.05,72412.43604879969,23.4782,23.5196,23.4644,23.5104,72412.436
2011-01-20 11:50:00,51.04,51.07,51.01,51.07,71231.79850452578,23.5058,23.5196,23.492,23.5196,71231.7985
2011-01-20 11:55:00,51.07,51.07,51.02,51.06,66378.06637806637,23.5196,23.5196,23.4966,23.515,66378.0664
2011-01-20 12:00:00,51.06,51.12,51.06,51.1,80020.9891118982,23.515,23.5427,23.515,23.5334,80020.9891
2011-01-20 12:05:00,51.1,51.19,51.1,51.16,57851.23966942149,23.5334,23.5749,23.5334,23.5611,57851.2397
2011-01-20 12:10:00,51.16,51.19,51.13,51.13,54440.50898596353,23.5611,23.5749,23.5473,23.5473,54440.509
2011-01-20 12:15:00,51.13,51.14,51.06,51.07,91958.54650400105,23.5473,23.5519,23.515,23.5196,91958.5465
2011-01-20 12:20:00,51.06,51.14,51.04,51.13,141676.50531286895,23.515,23.5519,23.5058,23.5473,141676.5053
2011-01-20 12:25:00,51.14,51.15,51.06,51.06,49193.231011412834,23.5519,23.5565,23.515,23.515,49193.231
2011-01-20 12:30:00,51.06,51.15,51.06,51.11,40141.67650531287,23.515,23.5565,23.515,23.538,40141.6765
2011-01-20 12:35:00,51.11,51.17,51.11,51.17,43945.95303686213,23.538,23.5657,23.538,23.5657,43945.953
2011-01-20 12:40:00,51.17,51.23,51.17,51.23,68214.61366915912,23.5657,23.5933,23.5657,23.5933,68214.6137
2011-01-20 12:45:00,51.22,51.25,51.21,51.23,77528.53207398663,23.5887,23.6025,23.5841,23.5933,77528.5321
2011-01-20 12:50:00,51.22,51.34,51.22,51.31,99960.64541519088,23.5887,23.644,23.5887,23.6302,99960.6454
2011-01-20 12:55:00,51.31,51.35,51.3,51.32,62442.60789715336,23.6302,23.6486,23.6255,23.6348,62442.6079
2011-01-20 13:00:00,51.32,51.34,51.26,51.26,81201.62665617211,23.6348,23.644,23.6071,23.6071,81201.6267
2011-01-20 13:05:00,51.26,51.31,51.24,51.3,36599.763872491145,23.6071,23.6302,23.5979,23.6255,36599.7639
2011-01-20 13:10:00,51.29,51.3,51.23,51.24,52341.59779614325,23.6209,23.6255,23.5933,23.5979,52341.5978
2011-01-20 13:15:00,51.23,51.27,51.21,51.27,59687.78696051423,23.5933,23.6117,23.5841,23.6117,59687.787
2011-01-20 13:20:00,51.26,51.27,51.18,51.18,81726.35445362718,23.6071,23.6117,23.5703,23.5703,81726.3545
2011-01-20 13:25:00,51.18,51.2,51.11,51.11,108749.8360225633,23.5703,23.5795,23.538,23.538,108749.836
2011-01-20 13:30:00,51.1,51.22,51.1,51.19,72543.61799816345,23.5334,23.5887,23.5334,23.5749,72543.618
2011-01-20 13:35:00,51.2,51.26,51.2,51.24,40797.58625213171,23.5795,23.6071,23.5795,23.5979,40797.5863
2011-01-20 13:40:00,51.25,51.3,51.21,51.24,76479.07647907648,23.6025,23.6255,23.5841,23.5979,76479.0765
2011-01-20 13:45:00,51.23,51.24,51.17,51.21,62049.06204906205,23.5933,23.5979,23.5657,23.5841,62049.062
2011-01-20 13:50:00,51.22,51.23,51.18,51.23,46569.59202413748,23.5887,23.5933,23.5703,23.5933,46569.592
2011-01-20 13:55:00,51.23,51.33,51.2,51.33,57195.32992260265,23.5933,23.6394,23.5795,23.6394,57195.3299
2011-01-20 14:00:00,51.33,51.34,51.3,51.33,56932.96602387512,23.6394,23.644,23.6255,23.6394,56932.966
2011-01-20 14:05:00,51.32,51.36,51.3,51.36,79233.8974157156,23.6348,23.6532,23.6255,23.6532,79233.8974
2011-01-20 14:10:00,51.36,51.51,51.36,51.47,154269.97245179064,23.6532,23.7223,23.6532,23.7038,154269.9725
2011-01-20 14:15:00,51.47,51.49,51.43,51.45,151777.51541387907,23.7038,23.713,23.6854,23.6946,151777.5154
2011-01-20 14:20:00,51.44,51.45,51.39,51.39,142594.77895841532,23.69,23.6946,23.667,23.667,142594.779
2011-01-20 14:25:00,51.39,51.45,51.37,51.39,220779.2207792208,23.667,23.6946,23.6578,23.667,220779.2208
2011-01-20 14:30:00,51.4,51.42,51.36,51.38,247540.33844942937,23.6716,23.6808,23.6532,23.6624,247540.3384
2011-01-20 14:35:00,51.38,51.43,51.36,51.37,145349.59989505445,23.6624,23.6854,23.6532,23.6578,145349.5999
2011-01-20 14:40:00,51.37,51.45,51.35,51.44,65197.42883379247,23.6578,23.6946,23.6486,23.69,65197.4288
2011-01-20 14:45:00,51.44,51.45,51.39,51.4,95894.00498491408,23.69,23.6946,23.667,23.6716,95894.005
2011-01-20 14:50:00,51.41,51.45,51.36,51.45,42896.49744195199,23.6762,23.6946,23.6532,23.6946,42896.4974
2011-01-20 14:55:00,51.45,51.46,51.38,51.42,65459.79273252001,23.6946,23.6992,23.6624,23.6808,65459.7927
2011-01-20 15:00:00,51.42,51.42,51.31,51.34,79233.8974157156,23.6808,23.6808,23.6302,23.644,79233.8974
2011-01-20 15:05:00,51.34,51.34,51.26,51.27,69788.79706152434,23.644,23.644,23.6071,23.6117,69788.7971
2011-01-20 15:10:00,51.27,51.31,51.25,51.3,79496.26131444314,23.6117,23.6302,23.6025,23.6255,79496.2613
2011-01-20 15:15:00,51.3,51.3,51.25,51.26,75954.34868162141,23.6255,23.6255,23.6025,23.6071,75954.3487
2011-01-20 15:20:00,51.26,51.3,51.21,51.3,86055.35878263152,23.6071,23.6255,23.5841,23.6255,86055.3588
2011-01-20 15:25:00,51.3,51.3,51.09,51.13,268922.9961957235,23.6255,23.6255,23.5288,23.5473,268922.9962
2011-01-20 15:30:00,51.13,51.14,51.06,51.07,287682.0149547422,23.5473,23.5519,23.515,23.5196,287682.015
2011-01-20 15:35:00,51.07,51.11,51.04,51.07,202544.9298176571,23.5196,23.538,23.5058,23.5196,202544.9298
2011-01-20 15:40:00,51.07,51.17,51.04,51.17,256985.43880362064,23.5196,23.5657,23.5058,23.5657,256985.4388
2011-01-20 15:45:00,51.16,51.16,51.02,51.04,225370.58900695265,23.5611,23.5611,23.4966,23.5058,225370.589
2011-01-20 15:50:00,51.04,51.15,51.03,51.11,290699.1997901089,23.5058,23.5565,23.5012,23.538,290699.1998
2011-01-20 15:55:00,51.12,51.23,51.12,51.23,412173.6849009576,23.5427,23.5933,23.5427,23.5933,412173.6849
2011-01-21 09:30:00,51.74,51.81,51.53,51.63,1395382.3953823957,23.8282,23.8604,23.7315,23.7775,1395382.3954
2011-01-21 09:35:00,51.63,51.74,51.62,51.73,134723.8619965893,23.7775,23.8282,23.7729,23.8236,134723.862
2011-01-21 09:40:00,51.73,51.78,51.09,51.64,198740.65328610784,23.8236,23.8466,23.5288,23.7821,198740.6533
2011-01-21 09:45:00,51.64,51.76,51.64,51.67,93795.0937950938,23.7821,23.8374,23.7821,23.7959,93795.0938
2011-01-21 09:50:00,51.67,51.74,51.64,51.71,75429.62088416635,23.7959,23.8282,23.7821,23.8144,75429.6209
2011-01-21 09:55:00,51.71,51.76,51.7,51.75,102715.46635183,23.8144,23.8374,23.8098,23.8328,102715.4664
2011-01-21 10:00:00,51.74,51.76,51.6,51.62,129870.12987012988,23.8282,23.8374,23.7637,23.7729,129870.1299
2011-01-21 10:05:00,51.63,51.67,51.59,51.64,115177.75154138792,23.7775,23.7959,23.7591,23.7821,115177.7515
2011-01-21 10:10:00,51.64,51.68,51.62,51.62,68476.97756788666,23.7821,23.8006,23.7729,23.7729,68476.9776
2011-01-21 10:15:00,51.62,51.65,51.51,51.53,109405.74576938212,23.7729,23.7867,23.7223,23.7315,109405.7458
2011-01-21 10:20:00,51.53,51.6,51.52,51.53,88154.26997245179,23.7315,23.7637,23.7269,23.7315,88154.27
2011-01-21 10:25:00,51.53,51.57,51.47,51.47,80808.0808080808,23.7315,23.7499,23.7038,23.7038,80808.0808
2011-01-21 10:30:00,51.47,51.51,51.41,51.45,166338.71179325724,23.7038,23.7223,23.6762,23.6946,166338.7118
2011-01-21 10:35:00,51.45,51.47,51.41,51.42,234815.68936114392,23.6946,23.7038,23.6762,23.6808,234815.6894
2011-01-21 10:40:00,51.42,51.49,51.42,51.49,123704.5782500328,23.6808,23.713,23.6808,23.713,123704.5783
2011-01-21 10:45:00,51.49,51.55,51.45,51.46,98386.46202282568,23.713,23.7407,23.6946,23.6992,98386.462
2011-01-21 10:50:00,51.46,51.56,51.42,51.42,104289.6497441952,23.6992,23.7453,23.6808,23.6808,104289.6497
2011-01-21 10:55:00,51.42,51.51,51.42,51.47,162009.70746425292,23.6808,23.7223,23.6808,23.7038,162009.7075
2011-01-21 11:00:00,51.47,51.5,51.43,51.49,136560.409287682,23.7038,23.7177,23.6854,23.713,136560.4093
2011-01-21 11:05:00,51.49,51.49,51.36,51.43,132756.13275613275,23.713,23.713,23.6532,23.6854,132756.1328
2011-01-21 11:10:00,51.43,51.51,51.42,51.5,53653.417289780926,23.6854,23.7223,23.6808,23.7177,53653.4173
2011-01-21 11:15:00,51.5,51.51,51.44,51.48,67821.06782106782,23.7177,23.7223,23.69,23.7084,67821.0678
2011-01-21 11:20:00,51.49,51.58,51.47,51.58,86580.08658008659,23.713,23.7545,23.7038,23.7545,86580.0866
2011-01-21 11:25:00,51.58,51.58,51.49,51.49,82644.62809917355,23.7545,23.7545,23.713,23.713,82644.6281
2011-01-21 11:30:00,51.49,51.49,51.42,51.45,103633.73999737635,23.713,23.713,23.6808,23.6946,103633.74
2011-01-21 11:35:00,51.45,51.46,51.35,51.38,145480.7818444182,23.6946,23.6992,23.6486,23.6624,145480.7818
2011-01-21 11:40:00,51.38,51.38,51.22,51.23,125016.39774367047,23.6624,23.6624,23.5887,23.5933,125016.3977
2011-01-21 11:45:00,51.23,51.29,51.19,51.29,63885.6093401548,23.5933,23.6209,23.5749,23.6209,63885.6093
2011-01-21 11:50:00,51.3,51.33,51.25,51.26,67427.52197297652,23.6255,23.6394,23.6025,23.6071,67427.522
2011-01-21 11:55:00,51.26,51.37,51.25,51.36,53259.871441689625,23.6071,23.6578,23.6025,23.6532,53259.8714
2011-01-21 12:00:00,51.36,51.36,51.27,51.28,65853.33858061131,23.6532,23.6532,23.6117,23.6163,65853.3386
2011-01-21 12:05:00,51.28,51.42,51.28,51.42,48537.32126459399,23.6163,23.6808,23.6163,23.6808,48537.3213
2011-01-21 12:10:00,51.42,51.44,51.37,51.43,61786.69815033452,23.6808,23.69,23.6578,23.6854,61786.6982
2011-01-21 12:15:00,51.42,51.52,51.42,51.52,86317.72268135905,23.6808,23.7269,23.6808,23.7269,86317.7227
2011-01-21 12:20:00,51.52,51.56,51.46,51.55,267742.35865144955,23.7269,23.7453,23.6992,23.7407,267742.3587
2011-01-21 12:25:00,51.55,51.58,51.54,51.58,47619.04761904762,23.7407,23.7545,23.7361,23.7545,47619.0476
2011-01-21 12:30:00,51.58,51.58,51.47,51.47,60868.42450478814,23.7545,23.7545,23.7038,23.7038,60868.4245
2011-01-21 12:35:00,51.47,51.48,51.44,51.46,91171.45480781845,23.7038,23.7084,23.69,23.6992,91171.4548
2011-01-21 12:40:00,51.46,51.52,51.38,51.38,81988.71835235471,23.6992,23.7269,23.6624,23.6624,81988.7184
2011-01-21 12:45:00,51.37,51.48,51.34,51.48,53522.23534041716,23.6578,23.7084,23.644,23.7084,53522.2353
2011-01-21 12:50:00,51.48,51.49,51.39,51.43,48537.32126459399,23.7084,23.713,23.667,23.6854,48537.3213
2011-01-21 12:55:00,51.42,51.51,51.41,51.51,46831.95592286502,23.6808,23.7223,23.6762,23.7223,46831.9559
2011-01-21 13:00:00,51.5,51.5,51.43,51.44,58900.69526433163,23.7177,23.7177,23.6854,23.69,58900.6953
2011-01-21 13:05:00,51.43,51.49,51.43,51.46,59425.4230617867,23.6854,23.713,23.6854,23.6992,59425.4231
2011-01-21 13:10:00,51.47,51.52,51.46,51.52,27417.027417027417,23.7038,23.7269,23.6992,23.7269,27417.0274
2011-01-21 13:15:00,51.52,51.64,51.46,51.52,369408.3694083694,23.7269,23.7821,23.6992,23.7269,369408.3694
2011-01-21 13:20:00,51.52,51.55,51.5,51.53,75298.43893480257,23.7269,23.7407,23.7177,23.7315,75298.4389
2011-01-21 13:25:00,51.53,51.53,51.46,51.5,56145.87432769251,23.7315,23.7315,23.6992,23.7177,56145.8743
2011-01-21 13:30:00,51.5,51.53,51.5,51.53,46831.95592286502,23.7177,23.7315,23.7177,23.7315,46831.9559
2011-01-21 13:35:00,51.52,51.59,51.51,51.59,42765.31549258822,23.7269,23.7591,23.7223,23.7591,42765.3155
2011-01-21 13:40:00,51.59,51.59,51.52,51.52,36599.763872491145,23.7591,23.7591,23.7269,23.7269,36599.7639
2011-01-21 13:45:00,51.53,51.57,51.53,51.55,44733.044733044735,23.7315,23.7499,23.7315,23.7407,44733.0447
2011-01-21 13:50:00,51.55,51.58,51.51,51.58,43945.95303686213,23.7407,23.7545,23.7223,23.7545,43945.953
2011-01-21 13:55:00,51.58,51.66,51.58,51.64,95631.64108618654,23.7545,23.7913,23.7545,23.7821,95631.6411
2011-01-21 14:00:00,51.63,51.67,51.63,51.63,127640.03673094582,23.7775,23.7959,23.7775,23.7775,127640.0367
2011-01-21 14:05:00,51.63,51.63,51.59,51.62,228781.3196904106,23.7775,23.7775,23.7591,23.7729,228781.3197
2011-01-21 14:10:00,51.61,51.62,51.58,51.59,95369.277187459,23.7683,23.7729,23.7545,23.7591,95369.2772
2011-01-21 14:15:00,51.58,51.58,51.49,51.51,112422.9306047488,23.7545,23.7545,23.713,23.7223,112422.9306
2011-01-21 14:20:00,51.52,51.54,51.48,51.51,112947.65840220386,23.7269,23.7361,23.7084,23.7223,112947.6584
2011-01-21 14:25:00,51.5,51.5,51.45,51.45,123179.85045257772,23.7177,23.7177,23.6946,23.6946,123179.8505
2011-01-21 14:30:00,51.45,51.57,51.44,51.57,53128.68949232586,23.6946,23.7499,23.69,23.7499,53128.6895
2011-01-21 14:35:00,51.57,51.6,51.55,51.55,64541.51908697363,23.7499,23.7637,23.7407,23.7407,64541.5191
2011-01-21 14:40:00,51.55,51.59,51.55,51.56,86448.90463072281,23.7407,23.7591,23.7407,23.7453,86448.9046
2011-01-21 14:45:00,51.55,51.58,51.47,51.49,184048.27495736588,23.7407,23.7545,23.7038,23.713,184048.275
2011-01-21 14:50:00,51.49,51.52,51.46,51.46,114259.47789584154,23.713,23.7269,23.6992,23.6992,114259.4779
2011-01-21 14:55:00,51.46,51.49,51.45,51.46,87235.99632690543,23.6992,23.713,23.6946,23.6992,87235.9963
2011-01-21 15:00:00,51.46,51.51,51.46,51.46,116096.02518693428,23.6992,23.7223,23.6992,23.6992,116096.0252
2011-01-21 15:05:00,51.46,51.49,51.43,51.48,162665.61721107177,23.6992,23.713,23.6854,23.7084,162665.6172
2011-01-21 15:10:00,51.48,51.48,51.42,51.43,129214.22012331104,23.7084,23.7084,23.6808,23.6854,129214.2201
2011-01-21 15:15:00,51.43,51.44,51.39,51.39,120031.48366784732,23.6854,23.69,23.667,23.667,120031.4837
2011-01-21 15:20:00,51.39,51.39,51.35,51.36,128558.3103764922,23.667,23.667,23.6486,23.6532,128558.3104
2011-01-21 15:25:00,51.36,51.39,51.34,51.36,154269.97245179064,23.6532,23.667,23.644,23.6532,154269.9725
2011-01-21 15:30:00,51.36,51.37,51.3,51.33,285451.92181555816,23.6532,23.6578,23.6255,23.6394,285451.9218
2011-01-21 15:35:00,51.32,51.41,51.32,51.41,273645.5463728191,23.6348,23.6762,23.6348,23.6762,273645.5464
2011-01-21 15:40:00,51.4,51.46,51.4,51.42,175390.2662993572,23.6716,23.6992,23.6716,23.6808,175390.2663
2011-01-21 15:45:00,51.43,51.49,51.42,51.47,317066.77161222615,23.6854,23.713,23.6808,23.7038,317066.7716
2011-01-21 15:50:00,51.47,51.51,51.42,51.46,272727.2727272728,23.7038,23.7223,23.6808,23.6992,272727.2727
2011-01-21 15:55:00,51.46,51.6,51.46,51.57,675718.2211727666,23.6992,23.7637,23.6992,23.7499,675718.2212
2011-01-24 09:30:00,51.6,51.65,51.42,51.52,399973.76361012727,23.7637,23.7867,23.6808,23.7269,399973.7636
2011-01-24 09:35:00,51.54,51.57,51.42,51.42,158730.15873015873,23.7361,23.7499,23.6808,23.6808,158730.1587
2011-01-24 09:40:00,51.42,51.44,51.32,51.33,149809.78617342253,23.6808,23.69,23.6348,23.6394,149809.7862
2011-01-24 09:45:00,51.33,51.6,51.33,51.59,136429.22733831825,23.6394,23.7637,23.6394,23.7591,136429.2273
2011-01-24 09:50:00,51.6,51.71,51.6,51.69,149809.78617342253,23.7637,23.8144,23.7637,23.8052,149809.7862
2011-01-24 09:55:00,51.68,51.69,51.57,51.62,103240.19414928506,23.8006,23.8052,23.7499,23.7729,103240.1941
2011-01-24 10:00:00,51.62,51.69,51.61,51.69,79365.07936507936,23.7729,23.8052,23.7683,23.8052,79365.0794
2011-01-24 10:05:00,51.69,51.77,51.68,51.77,74380.1652892562,23.8052,23.842,23.8006,23.842,74380.1653
2011-01-24 10:10:00,51.78,51.83,51.77,51.78,133280.86055358785,23.8466,23.8696,23.842,23.8466,133280.8606
2011-01-24 10:15:00,51.77,51.83,51.75,51.8,75560.8028335301,23.842,23.8696,23.8328,23.8558,75560.8028
2011-01-24 10:20:00,51.8,51.92,51.77,51.9,130788.40351567624,23.8558,23.9111,23.842,23.9019,130788.4035
2011-01-24 10:25:00,51.89,51.94,51.87,51.9,126459.39918667192,23.8973,23.9203,23.8881,23.9019,126459.3992
2011-01-24 10:30:00,51.9,51.91,51.82,51.87,132887.31470549654,23.9019,23.9065,23.865,23.8881,132887.3147
2011-01-24 10:35:00,51.87,51.96,51.86,51.91,135510.95369277187,23.8881,23.9295,23.8834,23.9065,135510.9537
2011-01-24 10:40:00,51.91,51.97,51.9,51.94,108356.290174472,23.9065,23.9341,23.9019,23.9203,108356.2902
2011-01-24 10:45:00,51.94,51.95,51.87,51.9,79233.8974157156,23.9203,23.9249,23.8881,23.9019,79233.8974
2011-01-24 10:50:00,51.9,52.0,51.9,52.0,134855.04394595305,23.9019,23.9479,23.9019,23.9479,134855.0439
2011-01-24 10:55:00,52.0,52.03,51.94,52.01,226551.22655122657,23.9479,23.9617,23.9203,23.9525,226551.2266
2011-01-24 11:00:00,52.01,52.02,51.89,51.99,236914.60055096413,23.9525,23.9571,23.8973,23.9433,236914.6006
2011-01-24 11:05:00,51.98,52.01,51.89,51.89,114653.02374393283,23.9387,23.9525,23.8973,23.8973,114653.0237
2011-01-24 11:10:00,51.89,51.92,51.84,51.85,178145.08723599633,23.8973,23.9111,23.8742,23.8788,178145.0872
2011-01-24 11:15:00,51.84,51.85,51.81,51.83,140627.0497179588,23.8742,23.8788,23.8604,23.8696,140627.0497
2011-01-24 11:20:00,51.83,51.84,51.78,51.78,71100.616555162,23.8696,23.8742,23.8466,23.8466,71100.6166
2011-01-24 11:25:00,51.78,51.89,51.77,51.83,89990.81726354454,23.8466,23.8973,23.842,23.8696,89990.8173
2011-01-24 11:30:00,51.84,51.84,51.78,51.79,65328.61078315624,23.8742,23.8742,23.8466,23.8512,65328.6108
2011-01-24 11:35:00,51.8,51.83,51.74,51.74,101928.3746556474,23.8558,23.8696,23.8282,23.8282,101928.3747
2011-01-24 11:40:00,51.74,51.82,51.73,51.78,96287.5508330054,23.8282,23.865,23.8236,23.8466,96287.5508
2011-01-24 11:45:00,51.78,51.8,51.73,51.73,81857.53640299095,23.8466,23.8558,23.8236,23.8236,81857.5364
2011-01-24 11:50:00,51.74,51.76,51.68,51.71,154138.79050242688,23.8282,23.8374,23.8006,23.8144,154138.7905
2011-01-24 11:55:00,51.71,51.74,51.68,51.69,60343.696707333074,23.8144,23.8282,23.8006,23.8052,60343.6967
2011-01-24 12:00:00,51.69,51.74,51.68,51.71,56932.96602387512,23.8052,23.8282,23.8006,23.8144,56932.966
2011-01-24 12:05:00,51.71,51.79,51.71,51.79,104945.55949101404,23.8144,23.8512,23.8144,23.8512,104945.5595
2011-01-24 12:10:00,51.79,51.82,51.76,51.8,62704.97179588089,23.8512,23.865,23.8374,23.8558,62704.9718
2011-01-24 12:15:00,51.8,51.82,51.78,51.79,61130.78840351568,23.8558,23.865,23.8466,23.8512,61130.7884
2011-01-24 12:20:00,51.78,51.81,51.76,51.76,45257.7725304998,23.8466,23.8604,23.8374,23.8374,45257.7725
2011-01-24 12:25:00,51.77,51.78,51.74,51.77,49849.14075823167,23.842,23.8466,23.8282,23.842,49849.1408
2011-01-24 12:30:00,51.76,51.78,51.72,51.74,33451.39708776073,23.8374,23.8466,23.819,23.8282,33451.3971
2011-01-24 12:35:00,51.74,51.79,51.73,51.76,54309.32703659977,23.8282,23.8512,23.8236,23.8374,54309.327
2011-01-24 12:40:00,51.76,51.78,51.74,51.75,40535.22235340417,23.8374,23.8466,23.8282,23.8328,40535.2224
2011-01-24 12:45:00,51.75,51.81,51.75,51.81,32664.30539157812,23.8328,23.8604,23.8328,23.8604,32664.3054
2011-01-24 12:50:00,51.81,51.83,51.79,51.81,42896.49744195199,23.8604,23.8696,23.8512,23.8604,42896.4974
2011-01-24 12:55:00,51.8,51.81,51.75,51.76,40666.40430276794,23.8558,23.8604,23.8328,23.8374,40666.4043
2011-01-24 13:00:00,51.76,51.79,51.74,51.74,40272.85845467664,23.8374,23.8512,23.8282,23.8282,40272.8585
2011-01-24 13:05:00,51.74,51.81,51.74,51.78,38436.31116358389,23.8282,23.8604,23.8282,23.8466,38436.3112
2011-01-24 13:10:00,51.78,51.82,51.76,51.78,34763.2165813984,23.8466,23.865,23.8374,23.8466,34763.2166
2011-01-24 13:15:00,51.78,51.84,51.78,51.79,32926.669290305654,23.8466,23.8742,23.8466,23.8512,32926.6693
2011-01-24 13:20:00,51.79,51.83,51.78,51.81,31614.84979666798,23.8512,23.8696,23.8466,23.8604,31614.8498
2011-01-24 13:25:00,51.81,51.86,51.81,51.81,57588.87577069396,23.8604,23.8834,23.8604,23.8604,57588.8758
2011-01-24 13:30:00,51.81,51.84,51.8,51.83,33976.124885215795,23.8604,23.8742,23.8558,23.8696,33976.1249
2011-01-24 13:35:00,51.82,51.83,51.78,51.78,38829.8570116752,23.865,23.8696,23.8466,23.8466,38829.857
2011-01-24 13:40:00,51.78,51.83,51.73,51.83,61130.78840351568,23.8466,23.8696,23.8236,23.8696,61130.7884
2011-01-24 13:45:00,51.83,51.84,51.78,51.82,57588.87577069396,23.8696,23.8742,23.8466,23.865,57588.8758
2011-01-24 13:50:00,51.82,51.86,51.8,51.86,40535.22235340417,23.865,23.8834,23.8558,23.8834,40535.2224
2011-01-24 13:55:00,51.86,51.86,51.81,51.83,33582.579037124495,23.8834,23.8834,23.8604,23.8696,33582.579
2011-01-24 14:00:00,51.84,51.88,51.83,51.83,52079.23389741572,23.8742,23.8927,23.8696,23.8696,52079.2339
2011-01-24 14:05:00,51.84,51.89,51.83,51.84,43552.40718877083,23.8742,23.8973,23.8696,23.8742,43552.4072
2011-01-24 14:10:00,51.84,51.9,51.84,51.88,28335.30106257379,23.8742,23.9019,23.8742,23.8927,28335.3011
2011-01-24 14:15:00,51.87,51.94,51.87,51.91,61393.152302243216,23.8881,23.9203,23.8881,23.9065,61393.1523
2011-01-24 14:20:00,51.91,51.94,51.87,51.89,95762.82303555032,23.9065,23.9203,23.8881,23.8973,95762.823
2011-01-24 14:25:00,51.89,51.92,51.86,51.87,64541.51908697363,23.8973,23.9111,23.8834,23.8881,64541.5191
2011-01-24 14:30:00,51.87,51.91,51.87,51.91,34894.39853076217,23.8881,23.9065,23.8881,23.9065,34894.3985
2011-01-24 14:35:00,51.91,51.91,51.87,51.87,47094.31982159255,23.9065,23.9065,23.8881,23.8881,47094.3198
2011-01-24 14:40:00,51.88,51.89,51.86,51.89,24399.842581660763,23.8927,23.8973,23.8834,23.8973,24399.8426
2011-01-24 14:45:00,51.89,51.89,51.82,51.84,62967.33569460842,23.8973,23.8973,23.865,23.8742,62967.3357
2011-01-24 14:50:00,51.84,51.85,51.76,51.8,76610.25842844025,23.8742,23.8788,23.8374,23.8558,76610.2584
2011-01-24 14:55:00,51.79,51.79,51.72,51.75,44470.6808343172,23.8512,23.8512,23.819,23.8328,44470.6808
2011-01-24 15:00:00,51.75,51.78,51.74,51.78,42371.76964449692,23.8328,23.8466,23.8282,23.8466,42371.7696
2011-01-24 15:05:00,51.78,51.82,51.75,51.79,91827.36455463729,23.8466,23.865,23.8328,23.8512,91827.3646
2011-01-24 15:10:00,51.8,51.84,51.8,51.81,92745.63820018366,23.8558,23.8742,23.8558,23.8604,92745.6382
2011-01-24 15:15:00,51.81,51.81,51.71,51.74,96549.91473173292,23.8604,23.8604,23.8144,23.8282,96549.9147
2011-01-24 15:20:00,51.74,51.78,51.68,51.78,80414.53495998951,23.8282,23.8466,23.8006,23.8466,80414.535
2011-01-24 15:25:00,51.78,51.78,51.71,51.77,115440.11544011543,23.8466,23.8466,23.8144,23.842,115440.1154
2011-01-24 15:30:00,51.76,51.84,51.76,51.84,128820.67427521972,23.8374,23.8742,23.8374,23.8742,128820.6743
2011-01-24 15:35:00,51.84,51.91,51.84,51.91,175390.2662993572,23.8742,23.9065,23.8742,23.9065,175390.2663
2011-01-24 15:40:00,51.91,51.93,51.89,51.91,128295.94647776466,23.9065,23.9157,23.8973,23.9065,128295.9465
2011-01-24 15:45:00,51.91,51.94,51.85,51.91,247671.5203987932,23.9065,23.9203,23.8788,23.9065,247671.5204
2011-01-24 15:50:00,51.92,51.94,51.89,51.91,166601.0756919848,23.9111,23.9203,23.8973,23.9065,166601.0757
2011-01-24 15:55:00,51.91,51.95,51.89,51.92,499409.6812278631,23.9065,23.9249,23.8973,23.9111,499409.6812
2011-01-25 09:30:00,51.81,51.91,51.73,51.83,285058.3759674669,23.8604,23.9065,23.8236,23.8696,285058.376
2011-01-25 09:35:00,51.83,51.87,51.65,51.69,98648.8259215532,23.8696,23.8881,23.7867,23.8052,98648.8259
2011-01-25 09:40:00,51.69,51.84,51.64,51.74,96287.5508330054,23.8052,23.8742,23.7821,23.8282,96287.5508
2011-01-25 09:45:00,51.74,51.84,51.68,51.76,109668.10966810968,23.8282,23.8742,23.8006,23.8374,109668.1097
2011-01-25 09:50:00,51.75,51.75,51.66,51.71,76741.44037780401,23.8328,23.8328,23.7913,23.8144,76741.4404
2011-01-25 09:55:00,51.71,51.71,51.6,51.65,367571.8221172767,23.8144,23.8144,23.7637,23.7867,367571.8221
2011-01-25 10:00:00,51.62,51.78,51.51,51.57,288337.9247015611,23.7729,23.8466,23.7223,23.7499,288337.9247
2011-01-25 10:05:00,51.55,51.61,51.49,51.58,71756.52630198085,23.7407,23.7683,23.713,23.7545,71756.5263
2011-01-25 10:10:00,51.58,51.62,51.46,51.46,149153.8764266037,23.7545,23.7729,23.6992,23.6992,149153.8764
2011-01-25 10:15:00,51.46,51.46,51.35,51.45,114653.02374393283,23.6992,23.6992,23.6486,23.6946,114653.0237
2011-01-25 10:20:00,51.43,51.55,51.37,51.4,113997.113997114,23.6854,23.7407,23.6578,23.6716,113997.114
2011-01-25 10:25:00,51.41,51.42,51.35,51.36,96549.91473173292,23.6762,23.6808,23.6486,23.6532,96549.9147
2011-01-25 10:30:00,51.36,51.39,51.32,51.38,133936.77030040667,23.6532,23.667,23.6348,23.6624,133936.7703
2011-01-25 10:35:00,51.38,51.39,51.29,51.3,166601.0756919848,23.6624,23.667,23.6209,23.6255,166601.0757
2011-01-25 10:40:00,51.3,51.45,51.29,51.33,135379.7717434081,23.6255,23.6946,23.6209,23.6394,135379.7717
2011-01-25 10:45:00,51.34,51.42,51.34,51.37,84743.53928899384,23.644,23.6808,23.644,23.6578,84743.5393
2011-01-25 10:50:00,51.38,51.52,51.37,51.49,113341.20425029517,23.6624,23.7269,23.6578,23.713,113341.2043
2011-01-25 10:55:00,51.49,51.59,51.49,51.56,65853.33858061131,23.713,23.7591,23.713,23.7453,65853.3386
2011-01-25 11:00:00,51.54,51.55,51.4,51.41,95762.82303555032,23.7361,23.7407,23.6716,23.6762,95762.823
2011-01-25 11:05:00,51.42,51.51,51.41,51.49,76872.62232716779,23.6808,23.7223,23.6762,23.713,76872.6223
2011-01-25 11:10:00,51.49,51.49,51.24,51.31,175914.9940968123,23.713,23.713,23.5979,23.6302,175914.9941
2011-01-25 11:15:00,51.31,51.32,51.16,51.23,169487.07857798768,23.6302,23.6348,23.5611,23.5933,169487.0786
2011-01-25 11:20:00,51.23,51.25,51.11,51.17,126328.21723730816,23.5933,23.6025,23.538,23.5657,126328.2172
2011-01-25 11:25:00,51.17,51.21,51.09,51.12,125672.30749048931,23.5657,23.5841,23.5288,23.5427,125672.3075
2011-01-25 11:30:00,51.12,51.16,51.07,51.13,162665.61721107177,23.5427,23.5611,23.5196,23.5473,162665.6172
2011-01-25 11:35:00,51.13,51.28,51.1,51.28,206873.93414666143,23.5473,23.6163,23.5334,23.6163,206873.9341
2011-01-25 11:40:00,51.28,51.3,51.2,51.26,151908.69736324283,23.6163,23.6255,23.5795,23.6071,151908.6974
2011-01-25 11:45:00,51.26,51.31,51.18,51.23,155188.24609733702,23.6071,23.6302,23.5703,23.5933,155188.2461
2011-01-25 11:50:00,51.23,51.28,51.17,51.21,136691.5912370458,23.5933,23.6163,23.5657,23.5841,136691.5912
2011-01-25 11:55:00,51.21,51.26,51.15,51.2,54965.2367834186,23.5841,23.6071,23.5565,23.5795,54965.2368
2011-01-25 12:00:00,51.19,51.36,51.19,51.32,87235.99632690543,23.5749,23.6532,23.5749,23.6348,87235.9963
2011-01-25 12:05:00,51.32,51.39,51.3,51.39,65853.33858061131,23.6348,23.667,23.6255,23.667,65853.3386
2011-01-25 12:10:00,51.4,51.43,51.34,51.4,86842.45047881412,23.6716,23.6854,23.644,23.6716,86842.4505
2011-01-25 12:15:00,51.42,51.45,51.34,51.39,57195.32992260265,23.6808,23.6946,23.644,23.667,57195.3299
2011-01-25 12:20:00,51.38,51.41,51.33,51.38,88547.8158205431,23.6624,23.6762,23.6394,23.6624,88547.8158
2011-01-25 12:25:00,51.38,51.44,51.36,51.36,103633.73999737635,23.6624,23.69,23.6532,23.6532,103633.74
2011-01-25 12:30:00,51.36,51.53,51.36,51.52,79233.8974157156,23.6532,23.7315,23.6532,23.7269,79233.8974
2011-01-25 12:35:00,51.52,51.52,51.46,51.52,71756.52630198085,23.7269,23.7269,23.6992,23.7269,71756.5263
2011-01-25 12:40:00,51.52,51.53,51.49,51.52,87760.7241243605,23.7269,23.7315,23.713,23.7269,87760.7241
2011-01-25 12:45:00,51.52,51.52,51.46,51.51,54702.87288469107,23.7269,23.7269,23.6992,23.7223,54702.8729
2011-01-25 12:50:00,51.52,51.53,51.46,51.48,63623.24544142727,23.7269,23.7315,23.6992,23.7084,63623.2454
2011-01-25 12:55:00,51.49,51.51,51.36,51.39,126590.58113603567,23.713,23.7223,23.6532,23.667,126590.5811
2011-01-25 13:00:00,51.4,51.42,51.37,51.38,90384.36311163584,23.6716,23.6808,23.6578,23.6624,90384.3631
2011-01-25 13:05:00,51.38,51.45,51.36,51.42,79496.26131444314,23.6624,23.6946,23.6532,23.6808,79496.2613
2011-01-25 13:10:00,51.42,51.49,51.36,51.41,141414.14141414143,23.6808,23.713,23.6532,23.6762,141414.1414
2011-01-25 13:15:00,51.41,51.42,51.34,51.35,79365.07936507936,23.6762,23.6808,23.644,23.6486,79365.0794
2011-01-25 13:20:00,51.35,51.35,51.24,51.3,130263.67571822116,23.6486,23.6486,23.5979,23.6255,130263.6757
2011-01-25 13:25:00,51.3,51.35,51.25,51.35,94319.82159254886,23.6255,23.6486,23.6025,23.6486,94319.8216
2011-01-25 13:30:00,51.36,51.36,51.26,51.26,133543.22445231536,23.6532,23.6532,23.6071,23.6071,133543.2245
2011-01-25 13:35:00,51.26,51.27,51.2,51.26,114915.38764266035,23.6071,23.6117,23.5795,23.6071,114915.3876
2011-01-25 13:40:00,51.27,51.31,51.26,51.31,30958.94004984914,23.6117,23.6302,23.6071,23.6302,30958.94
2011-01-25 13:45:00,51.31,51.38,51.3,51.35,52997.50754296209,23.6302,23.6624,23.6255,23.6486,52997.5075
2011-01-25 13:50:00,51.35,51.37,51.3,51.3,74117.80139052866,23.6486,23.6578,23.6255,23.6255,74117.8014
2011-01-25 13:55:00,51.3,51.32,51.26,51.26,53915.78118850847,23.6255,23.6348,23.6071,23.6071,53915.7812
2011-01-25 14:00:00,51.27,51.27,51.14,51.17,96681.09668109668,23.6117,23.6117,23.5519,23.5657,96681.0967
2011-01-25 14:05:00,51.17,51.17,51.1,51.13,94188.6396431851,23.5657,23.5657,23.5334,23.5473,94188.6396
2011-01-25 14:10:00,51.13,51.17,51.1,51.1,83956.44759281124,23.5473,23.5657,23.5334,23.5334,83956.4476
2011-01-25 14:15:00,51.1,51.1,51.01,51.05,167519.34933753117,23.5334,23.5334,23.492,23.5104,167519.3493
2011-01-25 14:20:00,51.04,51.05,50.91,50.91,245572.6092089729,23.5058,23.5104,23.4459,23.4459,245572.6092
2011-01-25 14:25:00,50.91,50.93,50.82,50.85,272071.3629804539,23.4459,23.4551,23.4045,23.4183,272071.363
2011-01-25 14:30:00,50.85,50.98,50.82,50.98,118326.11832611832,23.4183,23.4782,23.4045,23.4782,118326.1183
2011-01-25 14:35:00,50.98,51.1,50.94,51.08,114259.47789584154,23.4782,23.5334,23.4598,23.5242,114259.4779
2011-01-25 14:40:00,51.07,51.17,51.01,51.13,115833.66128820674,23.5196,23.5657,23.492,23.5473,115833.6613
2011-01-25 14:45:00,51.11,51.17,51.03,51.05,107044.47068083432,23.538,23.5657,23.5012,23.5104,107044.4707
2011-01-25 14:50:00,51.05,51.09,50.98,51.04,164370.9825528007,23.5104,23.5288,23.4782,23.5058,164370.9826
2011-01-25 14:55:00,51.04,51.16,51.04,51.15,106519.74288337924,23.5058,23.5611,23.5058,23.5565,106519.7429
2011-01-25 15:00:00,51.14,51.15,51.07,51.14,207792.2077922078,23.5519,23.5565,23.5196,23.5519,207792.2078
2011-01-25 15:05:00,51.14,51.2,51.07,51.11,169880.62442607898,23.5519,23.5795,23.5196,23.538,169880.6244
2011-01-25 15:10:00,51.1,51.17,51.08,51.11,166601.0756919848,23.5334,23.5657,23.5242,23.538,166601.0757
2011-01-25 15:15:00,51.11,51.24,51.1,51.17,118850.8461235734,23.538,23.5979,23.5334,23.5657,118850.8461
2011-01-25 15:20:00,51.17,51.28,51.15,51.21,171454.80781844418,23.5657,23.6163,23.5565,23.5841,171454.8078
2011-01-25 15:25:00,51.21,51.32,51.19,51.29,123442.21435130526,23.5841,23.6348,23.5749,23.6209,123442.2144
2011-01-25 15:30:00,51.28,51.31,51.22,51.26,172241.8995146268,23.6163,23.6302,23.5887,23.6071,172241.8995
2011-01-25 15:35:00,51.26,51.29,51.22,51.22,150596.87786960514,23.6071,23.6209,23.5887,23.5887,150596.8779
2011-01-25 15:40:00,51.23,51.32,51.19,51.3,273907.9102715466,23.5933,23.6348,23.5749,23.6255,273907.9103
2011-01-25 15:45:00,51.31,51.41,51.28,51.38,316935.5896628624,23.6302,23.6762,23.6163,23.6624,316935.5897
2011-01-25 15:50:00,51.38,51.44,51.33,51.42,202807.29371638465,23.6624,23.69,23.6394,23.6808,202807.2937
2011-01-25 15:55:00,51.42,51.49,51.31,51.42,611832.6118326118,23.6808,23.713,23.6302,23.6808,611832.6118
2011-01-26 09:30:00,51.86,51.87,51.52,51.63,199265.3810835629,23.8834,23.8881,23.7269,23.7775,199265.3811
2011-01-26 09:35:00,51.64,52.26,51.63,52.07,547291.0927456382,23.7821,24.0677,23.7775,23.9802,547291.0927
2011-01-26 09:40:00,52.07,52.19,51.95,52.19,193099.82946346584,23.9802,24.0354,23.9249,24.0354,193099.8295
2011-01-26 09:45:00,52.19,52.2,52.1,52.17,250032.7954873409,24.0354,24.04,23.994,24.0262,250032.7955
2011-01-26 09:50:00,52.17,52.18,51.98,52.07,244523.1536140627,24.0262,24.0308,23.9387,23.9802,244523.1536
2011-01-26 09:55:00,52.07,52.3,52.07,52.22,263938.0821199003,23.9802,24.0861,23.9802,24.0492,263938.0821
2011-01-26 10:00:00,52.22,52.26,52.05,52.1,310901.2199921291,24.0492,24.0677,23.9709,23.994,310901.22
2011-01-26 10:05:00,52.1,52.18,51.97,52.15,367440.6401679129,23.994,24.0308,23.9341,24.017,367440.6402
2011-01-26 10:10:00,52.15,52.29,52.12,52.26,257641.34855043943,24.017,24.0815,24.0032,24.0677,257641.3486
2011-01-26 10:15:00,52.26,52.33,52.26,52.32,186278.3680965499,24.0677,24.0999,24.0677,24.0953,186278.3681
2011-01-26 10:20:00,52.31,52.42,52.26,52.42,236652.23665223664,24.0907,24.1413,24.0677,24.1413,236652.2367
2011-01-26 10:25:00,52.42,52.6,52.42,52.55,468450.7411780139,24.1413,24.2242,24.1413,24.2012,468450.7412
2011-01-26 10:30:00,52.54,52.6,52.41,52.45,409812.4098124098,24.1966,24.2242,24.1367,24.1552,409812.4098
2011-01-26 10:35:00,52.45,52.48,52.34,52.44,266168.1752590844,24.1552,24.169,24.1045,24.1506,266168.1753
2011-01-26 10:40:00,52.43,52.54,52.37,52.5,182211.7276662732,24.146,24.1966,24.1183,24.1782,182211.7277
2011-01-26 10:45:00,52.49,52.55,52.38,52.5,148891.51252787616,24.1736,24.2012,24.1229,24.1782,148891.5125
2011-01-26 10:50:00,52.49,52.54,52.39,52.5,169880.62442607898,24.1736,24.1966,24.1275,24.1782,169880.6244
2011-01-26 10:55:00,52.49,52.51,52.39,52.5,265512.2655122655,24.1736,24.1828,24.1275,24.1782,265512.2655
2011-01-26 11:00:00,52.5,52.57,52.44,52.56,124622.85189557917,24.1782,24.2104,24.1506,24.2058,124622.8519
2011-01-26 11:05:00,52.55,52.68,52.47,52.68,278105.7326511872,24.2012,24.2611,24.1644,24.2611,278105.7327
2011-01-26 11:10:00,52.69,52.75,52.64,52.66,245572.6092089729,24.2657,24.2933,24.2427,24.2519,245572.6092
2011-01-26 11:15:00,52.67,52.67,52.45,52.53,146267.87354060082,24.2565,24.2565,24.1552,24.192,146267.8735
2011-01-26 11:20:00,52.53,52.56,52.44,52.5,142725.96090777908,24.192,24.2058,24.1506,24.1782,142725.9609
2011-01-26 11:25:00,52.49,52.55,52.46,52.55,122655.12265512266,24.1736,24.2012,24.1598,24.2012,122655.1227
2011-01-26 11:30:00,52.54,52.66,52.53,52.61,92089.72845336482,24.1966,24.2519,24.192,24.2289,92089.7285
2011-01-26 11:35:00,52.62,52.71,52.58,52.63,117670.20857929948,24.2335,24.2749,24.215,24.2381,117670.2086
2011-01-26 11:40:00,52.63,52.71,52.62,52.67,81857.53640299095,24.2381,24.2749,24.2335,24.2565,81857.5364
2011-01-26 11:45:00,52.66,52.76,52.64,52.73,104683.1955922865,24.2519,24.2979,24.2427,24.2841,104683.1956
2011-01-26 11:50:00,52.73,52.78,52.71,52.77,212252.3940705759,24.2841,24.3071,24.2749,24.3025,212252.3941
2011-01-26 11:55:00,52.77,52.87,52.77,52.87,99304.73566837204,24.3025,24.3486,24.3025,24.3486,99304.7357
2011-01-26 12:00:00,52.87,52.9,52.78,52.78,219467.40128558312,24.3486,24.3624,24.3071,24.3071,219467.4013
2011-01-26 12:05:00,52.78,52.9,52.72,52.89,154138.79050242688,24.3071,24.3624,24.2795,24.3578,154138.7905
2011-01-26 12:10:00,52.89,52.93,52.87,52.9,124622.85189557917,24.3578,24.3762,24.3486,24.3624,124622.8519
2011-01-26 12:15:00,52.9,52.9,52.83,52.84,100354.19126328218,24.3624,24.3624,24.3302,24.3348,100354.1913
2011-01-26 12:20:00,52.84,52.94,52.82,52.94,126459.39918667192,24.3348,24.3808,24.3256,24.3808,126459.3992
2011-01-26 12:25:00,52.94,52.96,52.87,52.9,125409.94359176178,24.3808,24.39,24.3486,24.3624,125409.9436
2011-01-26 12:30:00,52.9,52.94,52.89,52.93,48537.32126459399,24.3624,24.3808,24.3578,24.3762,48537.3213
2011-01-26 12:35:00,52.93,52.94,52.89,52.93,87235.99632690543,24.3762,24.3808,24.3578,24.3762,87235.9963
2011-01-26 12:40:00,52.93,52.97,52.93,52.95,88023.08802308803,24.3762,24.3946,24.3762,24.3854,88023.088
2011-01-26 12:45:00,52.94,52.98,52.9,52.9,60999.60645415191,24.3808,24.3992,24.3624,24.3624,60999.6065
2011-01-26 12:50:00,52.91,52.96,52.9,52.94,63360.881542699724,24.367,24.39,24.3624,24.3808,63360.8815
2011-01-26 12:55:00,52.94,52.98,52.92,52.93,105732.65118719664,24.3808,24.3992,24.3716,24.3762,105732.6512
2011-01-26 13:00:00,52.93,53.0,52.93,52.96,148104.42083169357,24.3762,24.4085,24.3762,24.39,148104.4208
2011-01-26 13:05:00,52.96,52.99,52.92,52.97,112422.9306047488,24.39,24.4039,24.3716,24.3946,112422.9306
2011-01-26 13:10:00,52.98,53.02,52.88,52.99,126721.76308539943,24.3992,24.4177,24.3532,24.4039,126721.7631
2011-01-26 13:15:00,53.0,53.01,52.93,52.95,127115.30893349076,24.4085,24.4131,24.3762,24.3854,127115.3089
2011-01-26 13:20:00,52.96,52.99,52.91,52.94,71494.16240325331,24.39,24.4039,24.367,24.3808,71494.1624
2011-01-26 13:25:00,52.94,53.0,52.94,52.98,74248.98333989244,24.3808,24.4085,24.3808,24.3992,74248.9833
2011-01-26 13:30:00,52.98,53.01,52.93,52.93,59818.968909878,24.3992,24.4131,24.3762,24.3762,59818.9689
2011-01-26 13:35:00,52.94,52.95,52.87,52.95,82775.81004853733,24.3808,24.3854,24.3486,24.3854,82775.81
2011-01-26 13:40:00,52.94,53.01,52.94,53.0,82251.08225108225,24.3808,24.4131,24.3808,24.4085,82251.0823
2011-01-26 13:45:00,53.0,53.05,52.97,53.04,106257.37898465172,24.4085,24.4315,24.3946,24.4269,106257.379
2011-01-26 13:50:00,53.05,53.09,53.01,53.01,82644.62809917355,24.4315,24.4499,24.4131,24.4131,82644.6281
2011-01-26 13:55:00,53.01,53.03,52.96,52.96,78053.2598714417,24.4131,24.4223,24.39,24.39,78053.2599
2011-01-26 14:00:00,52.96,52.99,52.91,52.94,73593.0735930736,24.39,24.4039,24.367,24.3808,73593.0736
2011-01-26 14:05:00,52.94,52.98,52.92,52.93,83956.44759281124,24.3808,24.3992,24.3716,24.3762,83956.4476
2011-01-26 14:10:00,52.93,52.99,52.9,52.94,59556.60501115047,24.3762,24.4039,24.3624,24.3808,59556.605
2011-01-26 14:15:00,52.93,53.06,52.9,53.05,78971.53351698807,24.3762,24.4361,24.3624,24.4315,78971.5335
2011-01-26 14:20:00,53.03,53.09,52.83,52.9,201101.9283746557,24.4223,24.4499,24.3302,24.3624,201101.9284
2011-01-26 14:25:00,52.9,53.04,52.84,52.9,153745.24465433558,24.3624,24.4269,24.3348,24.3624,153745.2447
2011-01-26 14:30:00,52.9,53.0,52.87,52.95,144562.50819887183,24.3624,24.4085,24.3486,24.3854,144562.5082
2011-01-26 14:35:00,52.95,53.05,52.93,53.01,123311.0324019415,24.3854,24.4315,24.3762,24.4131,123311.0324
2011-01-26 14:40:00,53.01,53.16,52.96,53.15,125409.94359176178,24.4131,24.4821,24.39,24.4775,125409.9436
2011-01-26 14:45:00,53.14,53.22,53.01,53.03,199527.74498229043,24.4729,24.5098,24.4131,24.4223,199527.745
2011-01-26 14:50:00,53.03,53.08,53.02,53.04,79627.4432638069,24.4223,24.4453,24.4177,24.4269,79627.4433
2011-01-26 14:55:00,53.04,53.19,53.0,53.09,176964.44969172243,24.4269,24.496,24.4085,24.4499,176964.4497
2011-01-26 15:00:00,53.09,53.13,53.06,53.12,88810.17971927063,24.4499,24.4683,24.4361,24.4637,88810.1797
2011-01-26 15:05:00,53.13,53.17,53.0,53.06,89203.72556736194,24.4683,24.4868,24.4085,24.4361,89203.7256
2011-01-26 15:10:00,53.06,53.19,53.05,53.14,131050.7674144038,24.4361,24.496,24.4315,24.4729,131050.7674
2011-01-26 15:15:00,53.14,53.17,52.97,52.98,172766.62731208187,24.4729,24.4868,24.3946,24.3992,172766.6273
2011-01-26 15:20:00,52.99,53.08,52.99,53.03,163059.16305916305,24.4039,24.4453,24.4039,24.4223,163059.1631
2011-01-26 15:25:00,53.03,53.03,52.95,53.03,185491.2764003673,24.4223,24.4223,24.3854,24.4223,185491.2764
2011-01-26 15:30:00,53.02,53.03,52.91,52.93,216319.0345008527,24.4177,24.4223,24.367,24.3762,216319.0345
2011-01-26 15:35:00,52.93,52.93,52.8,52.84,278236.9146005509,24.3762,24.3762,24.3164,24.3348,278236.9146
2011-01-26 15:40:00,52.85,52.9,52.83,52.87,239013.51174078448,24.3394,24.3624,24.3302,24.3486,239013.5117
2011-01-26 15:45:00,52.87,53.0,52.86,52.98,322314.0495867769,24.3486,24.4085,24.344,24.3992,322314.0496
2011-01-26 15:50:00,52.98,52.98,52.86,52.9,469631.37872228783,24.3992,24.3992,24.344,24.3624,469631.3787
2011-01-26 15:55:00,52.9,52.92,52.8,52.8,808736.717827627,24.3624,24.3716,24.3164,24.3164,808736.7178
2011-01-27 09:30:00,52.91,53.0,52.8,52.87,313918.40482749575,24.367,24.4085,24.3164,24.3486,313918.4048
2011-01-27 09:35:00,52.84,52.87,52.6,52.71,226944.77239931785,24.3348,24.3486,24.2242,24.2749,226944.7724
2011-01-27 09:40:00,52.71,52.84,52.66,52.79,246359.70090515545,24.2749,24.3348,24.2519,24.3117,246359.7009
2011-01-27 09:45:00,52.79,52.9,52.78,52.9,212908.3038173948,24.3117,24.3624,24.3071,24.3624,212908.3038
2011-01-27 09:50:00,52.9,52.95,52.84,52.95,142725.96090777908,24.3624,24.3854,24.3348,24.3854,142725.9609
2011-01-27 09:55:00,52.96,53.06,52.95,53.04,148497.96667978488,24.39,24.4361,24.3854,24.4269,148497.9667
2011-01-27 10:00:00,53.06,53.12,52.96,52.97,213564.2135642136,24.4361,24.4637,24.39,24.3946,213564.2136
2011-01-27 10:05:00,52.97,52.97,52.91,52.91,164370.9825528007,24.3946,24.3946,24.367,24.367,164370.9826
2011-01-27 10:10:00,52.91,52.93,52.77,52.84,161091.43381870654,24.367,24.3762,24.3025,24.3348,161091.4338
2011-01-27 10:15:00,52.85,53.0,52.85,53.0,143250.68870523418,24.3394,24.4085,24.3394,24.4085,143250.6887
2011-01-27 10:20:00,53.0,53.03,52.95,52.96,105732.65118719664,24.4085,24.4223,24.3854,24.39,105732.6512
2011-01-27 10:25:00,52.96,53.06,52.96,53.06,138921.68437622982,24.39,24.4361,24.39,24.4361,138921.6844
2011-01-27 10:30:00,53.06,53.15,53.03,53.06,153482.88075560803,24.4361,24.4775,24.4223,24.4361,153482.8808
2011-01-27 10:35:00,53.06,53.06,52.9,52.9,140758.23166732257,24.4361,24.4361,24.3624,24.3624,140758.2317
2011-01-27 10:40:00,52.9,52.93,52.81,52.9,232323.2323232324,24.3624,24.3762,24.321,24.3624,232323.2323
2011-01-27 10:45:00,52.9,53.0,52.89,52.95,169880.62442607898,24.3624,24.4085,24.3578,24.3854,169880.6244
2011-01-27 10:50:00,52.95,53.06,52.95,53.0,97861.7342253706,24.3854,24.4361,24.3854,24.4085,97861.7342
2011-01-27 10:55:00,53.0,53.08,52.96,52.96,129607.76597140236,24.4085,24.4453,24.39,24.39,129607.766
2011-01-27 11:00:00,52.96,52.98,52.89,52.9,117014.29883248064,24.39,24.3992,24.3578,24.3624,117014.2988
2011-01-27 11:05:00,52.91,52.96,52.8,52.81,229306.04748786567,24.367,24.39,24.3164,24.321,229306.0475
2011-01-27 11:10:00,52.82,52.88,52.82,52.87,92089.72845336482,24.3256,24.3532,24.3256,24.3486,92089.7285
2011-01-27 11:15:00,52.87,52.91,52.79,52.81,172897.80926144563,24.3486,24.367,24.3117,24.321,172897.8093
2011-01-27 11:20:00,52.8,52.84,52.74,52.76,167519.34933753117,24.3164,24.3348,24.2887,24.2979,167519.3493
2011-01-27 11:25:00,52.75,52.8,52.67,52.67,183785.9110586384,24.2933,24.3164,24.2565,24.2565,183785.9111
2011-01-27 11:30:00,52.68,52.71,52.61,52.64,150728.0598189689,24.2611,24.2749,24.2289,24.2427,150728.0598
2011-01-27 11:35:00,52.64,52.71,52.6,52.66,137216.31903450086,24.2427,24.2749,24.2242,24.2519,137216.319
2011-01-27 11:40:00,52.66,52.66,52.54,52.56,169355.89662862392,24.2519,24.2519,24.1966,24.2058,169355.8966
2011-01-27 11:45:00,52.56,52.59,52.49,52.5,172897.80926144563,24.2058,24.2196,24.1736,24.1782,172897.8093
2011-01-27 11:50:00,52.49,52.53,52.46,52.51,125016.39774367047,24.1736,24.192,24.1598,24.1828,125016.3977
2011-01-27 11:55:00,52.51,52.61,52.5,52.57,162140.88941361668,24.1828,24.2289,24.1782,24.2104,162140.8894
2011-01-27 12:00:00,52.56,52.58,52.53,52.58,88023.08802308803,24.2058,24.215,24.192,24.215,88023.088
2011-01-27 12:05:00,52.58,52.61,52.55,52.58,61786.69815033452,24.215,24.2289,24.2012,24.215,61786.6982
2011-01-27 12:10:00,52.59,52.61,52.58,52.58,67821.06782106782,24.2196,24.2289,24.215,24.215,67821.0678
2011-01-27 12:15:00,52.58,52.64,52.56,52.61,110324.01941492852,24.215,24.2427,24.2058,24.2289,110324.0194
2011-01-27 12:20:00,52.61,52.61,52.54,52.56,97730.55227600684,24.2289,24.2289,24.1966,24.2058,97730.5523
2011-01-27 12:25:00,52.57,52.62,52.57,52.61,55621.14653023744,24.2104,24.2335,24.2104,24.2289,55621.1465
2011-01-27 12:30:00,52.61,52.61,52.55,52.59,57195.32992260265,24.2289,24.2289,24.2012,24.2196,57195.3299
2011-01-27 12:35:00,52.58,52.63,52.58,52.59,109668.10966810968,24.215,24.2381,24.215,24.2196,109668.1097
2011-01-27 12:40:00,52.6,52.61,52.59,52.59,62180.243998425816,24.2242,24.2289,24.2196,24.2196,62180.244
2011-01-27 12:45:00,52.59,52.61,52.58,52.61,84087.629542175,24.2196,24.2289,24.215,24.2289,84087.6295
2011-01-27 12:50:00,52.6,52.61,52.58,52.59,284271.2842712843,24.2242,24.2289,24.215,24.2196,284271.2843
2011-01-27 12:55:00,52.61,52.61,52.56,52.61,95106.91328873148,24.2289,24.2289,24.2058,24.2289,95106.9133
2011-01-27 13:00:00,52.61,52.61,52.57,52.58,86317.72268135905,24.2289,24.2289,24.2104,24.215,86317.7227
2011-01-27 13:05:00,52.58,52.61,52.57,52.58,43814.77108749836,24.215,24.2289,24.2104,24.215,43814.7711
2011-01-27 13:10:00,52.58,52.61,52.57,52.6,45126.59058113604,24.215,24.2289,24.2104,24.2242,45126.5906
2011-01-27 13:15:00,52.61,52.61,52.58,52.6,99173.55371900828,24.2289,24.2289,24.215,24.2242,99173.5537
2011-01-27 13:20:00,52.61,52.62,52.58,52.58,87235.99632690543,24.2289,24.2335,24.215,24.215,87235.9963
2011-01-27 13:25:00,52.58,52.61,52.56,52.57,46044.86422668241,24.215,24.2289,24.2058,24.2104,46044.8642
2011-01-27 13:30:00,52.58,52.6,52.58,52.59,61917.88009969828,24.215,24.2242,24.215,24.2196,61917.8801
2011-01-27 13:35:00,52.58,52.59,52.53,52.55,34632.03463203464,24.215,24.2196,24.192,24.2012,34632.0346
2011-01-27 13:40:00,52.55,52.57,52.53,52.53,75036.07503607504,24.2012,24.2104,24.192,24.192,75036.075
2011-01-27 13:45:00,52.53,52.6,52.53,52.58,80939.26275744458,24.192,24.2242,24.192,24.215,80939.2628
2011-01-27 13:50:00,52.58,52.59,52.51,52.52,94319.82159254886,24.215,24.2196,24.1828,24.1874,94319.8216
2011-01-27 13:55:00,52.52,52.6,52.51,52.58,44470.6808343172,24.1874,24.2242,24.1828,24.215,44470.6808
2011-01-27 14:00:00,52.58,52.61,52.55,52.61,59425.4230617867,24.215,24.2289,24.2012,24.2289,59425.4231
2011-01-27 14:05:00,52.61,52.61,52.57,52.59,52341.59779614325,24.2289,24.2289,24.2104,24.2196,52341.5978
2011-01-27 14:10:00,52.6,52.61,52.57,52.61,69657.61511216057,24.2242,24.2289,24.2104,24.2289,69657.6151
2011-01-27 14:15:00,52.61,52.61,52.56,52.56,218942.67348812803,24.2289,24.2289,24.2058,24.2058,218942.6735
2011-01-27 14:20:00,52.57,52.6,52.54,52.57,60606.06060606061,24.2104,24.2242,24.1966,24.2104,60606.0606
2011-01-27 14:25:00,52.58,52.61,52.51,52.52,119506.75587039224,24.215,24.2289,24.1828,24.1874,119506.7559
2011-01-27 14:30:00,52.52,52.56,52.52,52.54,90777.90895972714,24.1874,24.2058,24.1874,24.1966,90777.909
2011-01-27 14:35:00,52.55,52.6,52.55,52.58,83825.26564344746,24.2012,24.2242,24.2012,24.215,83825.2656
2011-01-27 14:40:00,52.58,52.73,52.57,52.67,205430.93270366,24.215,24.2841,24.2104,24.2565,205430.9327
2011-01-27 14:45:00,52.67,52.69,52.65,52.67,114653.02374393283,24.2565,24.2657,24.2473,24.2565,114653.0237
2011-01-27 14:50:00,52.67,52.68,52.63,52.64,169487.07857798768,24.2565,24.2611,24.2381,24.2427,169487.0786
2011-01-27 14:55:00,52.64,52.73,52.63,52.71,101272.46490882857,24.2427,24.2841,24.2381,24.2749,101272.4649
2011-01-27 15:00:00,52.71,52.71,52.64,52.7,127508.85478158206,24.2749,24.2749,24.2427,24.2703,127508.8548
2011-01-27 15:05:00,52.7,52.74,52.68,52.74,70051.16096025187,24.2703,24.2887,24.2611,24.2887,70051.161
2011-01-27 15:10:00,52.73,52.81,52.73,52.77,148629.14862914864,24.2841,24.321,24.2841,24.3025,148629.1486
2011-01-27 15:15:00,52.78,52.82,52.76,52.76,140364.68581923126,24.3071,24.3256,24.2979,24.2979,140364.6858
2011-01-27 15:20:00,52.77,52.79,52.69,52.71,281910.00918273645,24.3025,24.3117,24.2657,24.2749,281910.0092
2011-01-27 15:25:00,52.71,52.8,52.7,52.79,1396300.6690279418,24.2749,24.3164,24.2703,24.3117,1396300.669
2011-01-27 15:30:00,52.8,52.81,52.74,52.77,352092.3520923521,24.3164,24.321,24.2887,24.3025,352092.3521
2011-01-27 15:35:00,52.77,52.84,52.76,52.84,186278.3680965499,24.3025,24.3348,24.2979,24.3348,186278.3681
2011-01-27 15:40:00,52.83,52.9,52.83,52.85,244391.9716646989,24.3302,24.3624,24.3302,24.3394,244391.9717
2011-01-27 15:45:00,52.86,52.9,52.83,52.84,241768.3326774236,24.344,24.3624,24.3302,24.3348,241768.3327
2011-01-27 15:50:00,52.84,52.87,52.8,52.83,399973.76361012727,24.3348,24.3486,24.3164,24.3302,399973.7636
2011-01-27 15:55:00,52.84,52.92,52.81,52.91,437622.9830775285,24.3348,24.3716,24.321,24.367,437622.9831
2011-01-28 09:30:00,53.15,53.26,53.1,53.21,603568.1490226944,24.4775,24.5282,24.4545,24.5052,603568.149
2011-01-28 09:35:00,53.21,53.27,53.16,53.26,306572.21566312475,24.5052,24.5328,24.4821,24.5282,306572.2157
2011-01-28 09:40:00,53.26,53.33,53.21,53.33,336481.7001180638,24.5282,24.5604,24.5052,24.5604,336481.7001
2011-01-28 09:45:00,53.32,53.46,53.32,53.44,465302.3743932835,24.5558,24.6203,24.5558,24.6111,465302.3744
2011-01-28 09:50:00,53.44,53.51,53.38,53.47,240456.51318378592,24.6111,24.6433,24.5835,24.6249,240456.5132
2011-01-28 09:55:00,53.48,53.59,53.41,53.58,293716.3846254756,24.6295,24.6802,24.5973,24.6756,293716.3846
2011-01-28 10:00:00,53.58,53.62,53.49,53.5,389741.5715597534,24.6756,24.694,24.6341,24.6387,389741.5716
2011-01-28 10:05:00,53.5,53.51,53.36,53.48,397218.9426734881,24.6387,24.6433,24.5743,24.6295,397218.9427
2011-01-28 10:10:00,53.48,53.56,53.39,53.54,279548.73409418867,24.6295,24.6664,24.5881,24.6571,279548.7341
2011-01-28 10:15:00,53.54,53.71,53.51,53.61,462285.1895579168,24.6571,24.7354,24.6433,24.6894,462285.1896
2011-01-28 10:20:00,53.61,53.65,53.53,53.58,217893.2178932179,24.6894,24.7078,24.6525,24.6756,217893.2179
2011-01-28 10:25:00,53.57,53.62,53.48,53.48,183130.0013118195,24.671,24.694,24.6295,24.6295,183130.0013
2011-01-28 10:30:00,53.48,53.56,53.36,53.41,374262.1015348288,24.6295,24.6664,24.5743,24.5973,374262.1015
2011-01-28 10:35:00,53.4,53.54,53.38,53.54,307096.94346057985,24.5927,24.6571,24.5835,24.6571,307096.9435
2011-01-28 10:40:00,53.54,53.6,53.52,53.6,171192.44391971666,24.6571,24.6848,24.6479,24.6848,171192.4439
2011-01-28 10:45:00,53.6,53.6,53.42,53.59,171454.80781844418,24.6848,24.6848,24.6019,24.6802,171454.8078
2011-01-28 10:50:00,53.59,53.6,53.48,53.6,216581.3983995802,24.6802,24.6848,24.6295,24.6848,216581.3984
2011-01-28 10:55:00,53.6,53.65,53.58,53.61,194674.01285583104,24.6848,24.7078,24.6756,24.6894,194674.0129
2011-01-28 11:00:00,53.6,53.64,53.54,53.58,332021.51383969566,24.6848,24.7032,24.6571,24.6756,332021.5138
2011-01-28 11:05:00,53.6,53.63,53.52,53.58,209235.20923520924,24.6848,24.6986,24.6479,24.6756,209235.2092
2011-01-28 11:10:00,53.59,53.6,53.5,53.56,249114.52184179457,24.6802,24.6848,24.6387,24.6664,249114.5218
2011-01-28 11:15:00,53.57,53.69,53.51,53.69,321526.95789059426,24.671,24.7262,24.6433,24.7262,321526.9579
2011-01-28 11:20:00,53.69,53.71,53.65,53.67,240062.96733569464,24.7262,24.7354,24.7078,24.717,240062.9673
2011-01-28 11:25:00,53.67,53.77,53.67,53.76,410730.6834579562,24.717,24.7631,24.717,24.7585,410730.6835
2011-01-28 11:30:00,53.76,53.79,53.64,53.64,252525.2525252525,24.7585,24.7723,24.7032,24.7032,252525.2525
2011-01-28 11:35:00,53.64,53.71,53.61,53.7,200839.5644759281,24.7032,24.7354,24.6894,24.7308,200839.5645
2011-01-28 11:40:00,53.7,53.86,53.7,53.84,257510.1666010757,24.7308,24.8045,24.7308,24.7953,257510.1666
2011-01-28 11:45:00,53.84,53.93,53.82,53.86,290436.8358913814,24.7953,24.8368,24.7861,24.8045,290436.8359
2011-01-28 11:50:00,53.86,53.9,53.7,53.87,226026.49875377148,24.8045,24.8229,24.7308,24.8091,226026.4988
2011-01-28 11:55:00,53.87,53.93,53.77,53.87,188902.00708382527,24.8091,24.8368,24.7631,24.8091,188902.0071
2011-01-28 12:00:00,53.87,53.89,53.76,53.86,331365.60409287683,24.8091,24.8183,24.7585,24.8045,331365.6041
2011-01-28 12:05:00,53.86,54.05,53.81,54.02,205299.75075429623,24.8045,24.892,24.7815,24.8782,205299.7508
2011-01-28 12:10:00,54.02,54.06,53.95,54.02,666666.6666666667,24.8782,24.8966,24.846,24.8782,666666.6667
2011-01-28 12:15:00,54.02,54.16,54.02,54.15,371769.64449691726,24.8782,24.9427,24.8782,24.9381,371769.6445
2011-01-28 12:20:00,54.15,54.21,54.12,54.16,231404.958677686,24.9381,24.9657,24.9243,24.9427,231404.9587
2011-01-28 12:25:00,54.17,54.24,54.16,54.21,203332.0215138397,24.9473,24.9795,24.9427,24.9657,203332.0215
2011-01-28 12:30:00,54.21,54.3,54.19,54.27,188902.00708382527,24.9657,25.0072,24.9565,24.9933,188902.0071
2011-01-28 12:35:00,54.28,54.38,54.25,54.37,266824.0850059032,24.9979,25.044,24.9841,25.0394,266824.085
2011-01-28 12:40:00,54.37,54.39,54.32,54.35,274826.18391709303,25.0394,25.0486,25.0164,25.0302,274826.1839
2011-01-28 12:45:00,54.35,54.41,54.31,54.38,371244.91669946216,25.0302,25.0578,25.0118,25.044,371244.9167
2011-01-28 12:50:00,54.38,54.47,54.37,54.46,225764.134855044,25.044,25.0854,25.0394,25.0808,225764.1349
2011-01-28 12:55:00,54.45,54.59,54.44,54.57,258166.07634789453,25.0762,25.1407,25.0716,25.1315,258166.0763
2011-01-28 13:00:00,54.57,54.59,54.49,54.51,182342.9096156369,25.1315,25.1407,25.0947,25.1039,182342.9096
2011-01-28 13:05:00,54.5,54.51,54.22,54.24,382264.20044601866,25.0993,25.1039,24.9703,24.9795,382264.2004
2011-01-28 13:10:00,54.24,54.28,54.21,54.24,207136.29804538892,24.9795,24.9979,24.9657,24.9795,207136.298
2011-01-28 13:15:00,54.25,54.25,54.15,54.22,147186.1471861472,24.9841,24.9841,24.9381,24.9703,147186.1472
2011-01-28 13:20:00,54.22,54.22,53.94,54.01,317591.49940968124,24.9703,24.9703,24.8414,24.8736,317591.4994
2011-01-28 13:25:00,54.01,54.05,53.89,53.93,293191.65682802047,24.8736,24.892,24.8183,24.8368,293191.6568
2011-01-28 13:30:00,53.93,54.08,53.93,53.97,187327.82369146007,24.8368,24.9058,24.8368,24.8552,187327.8237
2011-01-28 13:35:00,53.97,53.97,53.78,53.78,247540.33844942937,24.8552,24.8552,24.7677,24.7677,247540.3384
2011-01-28 13:40:00,53.78,53.79,53.6,53.64,285320.73986619443,24.7677,24.7723,24.6848,24.7032,285320.7399
2011-01-28 13:45:00,53.64,53.71,53.64,53.67,181031.0901219992,24.7032,24.7354,24.7032,24.717,181031.0901
2011-01-28 13:50:00,53.68,53.7,53.64,53.68,142594.77895841532,24.7216,24.7308,24.7032,24.7216,142594.779
2011-01-28 13:55:00,53.68,53.74,53.63,53.71,287944.3788534698,24.7216,24.7493,24.6986,24.7354,287944.3789
2011-01-28 14:00:00,53.7,53.84,53.7,53.84,286239.0135117408,24.7308,24.7953,24.7308,24.7953,286239.0135
2011-01-28 14:05:00,53.84,53.96,53.8,53.89,376229.8307752853,24.7953,24.8506,24.7769,24.8183,376229.8308
2011-01-28 14:10:00,53.88,53.93,53.81,53.84,163321.5269578906,24.8137,24.8368,24.7815,24.7953,163321.527
2011-01-28 14:15:00,53.84,53.86,53.72,53.73,225501.7709563164,24.7953,24.8045,24.74,24.7447,225501.771
2011-01-28 14:20:00,53.73,53.86,53.67,53.83,255804.8012593467,24.7447,24.8045,24.717,24.7907,255804.8013
2011-01-28 14:25:00,53.83,53.85,53.73,53.76,218549.12764003675,24.7907,24.7999,24.7447,24.7585,218549.1276
2011-01-28 14:30:00,53.75,53.77,53.73,53.77,157155.97533779353,24.7539,24.7631,24.7447,24.7631,157155.9753
2011-01-28 14:35:00,53.77,53.77,53.7,53.72,186540.73199527743,24.7631,24.7631,24.7308,24.74,186540.732
2011-01-28 14:40:00,53.72,53.81,53.7,53.73,106650.92483274304,24.74,24.7815,24.7308,24.7447,106650.9248
2011-01-28 14:45:00,53.73,53.79,53.68,53.76,187327.82369146007,24.7447,24.7723,24.7216,24.7585,187327.8237
2011-01-28 14:50:00,53.76,53.78,53.6,53.64,120162.66561721108,24.7585,24.7677,24.6848,24.7032,120162.6656
2011-01-28 14:55:00,53.64,53.75,53.57,53.74,168699.98688180506,24.7032,24.7539,24.671,24.7493,168699.9869
2011-01-28 15:00:00,53.74,53.78,53.72,53.77,335038.69867506233,24.7493,24.7677,24.74,24.7631,335038.6987
2011-01-28 15:05:00,53.77,53.84,53.73,53.76,162272.07136298047,24.7631,24.7953,24.7447,24.7585,162272.0714
2011-01-28 15:10:00,53.75,53.8,53.65,53.74,221435.13052603963,24.7539,24.7769,24.7078,24.7493,221435.1305
2011-01-28 15:15:00,53.74,53.77,53.66,53.74,276400.3673094582,24.7493,24.7631,24.7124,24.7493,276400.3673
2011-01-28 15:20:00,53.73,53.74,53.58,53.7,373081.4639905549,24.7447,24.7493,24.6756,24.7308,373081.464
2011-01-28 15:25:00,53.7,53.73,53.56,53.6,171061.26197035288,24.7308,24.7447,24.6664,24.6848,171061.262
2011-01-28 15:30:00,53.6,53.74,53.6,53.74,307490.48930867115,24.6848,24.7493,24.6848,24.7493,307490.4893
2011-01-28 15:35:00,53.74,53.85,53.7,53.82,339105.33910533914,24.7493,24.7999,24.7308,24.7861,339105.3391
2011-01-28 15:40:00,53.81,53.82,53.66,53.81,450872.3599632691,24.7815,24.7861,24.7124,24.7815,450872.36
2011-01-28 15:45:00,53.82,53.94,53.82,53.93,654860.2912239276,24.7861,24.8414,24.7861,24.8368,654860.2912
2011-01-28 15:50:00,53.93,53.94,53.83,53.85,640692.6406926407,24.8368,24.8414,24.7907,24.7999,640692.6407
2011-01-28 15:55:00,53.86,53.89,53.77,53.79,903581.2672176308,24.8045,24.8183,24.7631,24.7723,903581.2672
2011-01-31 09:30:00,54.31,54.41,53.87,53.92,317853.8633084088,25.0118,25.0578,24.8091,24.8322,317853.8633
2011-01-31 09:35:00,53.89,54.13,53.74,53.82,241505.9687786961,24.8183,24.9289,24.7493,24.7861,241505.9688
2011-01-31 09:40:00,53.8,54.05,53.77,53.94,170798.89807162536,24.7769,24.892,24.7631,24.8414,170798.8981
2011-01-31 09:45:00,53.96,53.97,53.78,53.8,166601.0756919848,24.8506,24.8552,24.7677,24.7769,166601.0757
2011-01-31 09:50:00,53.8,53.92,53.78,53.86,166863.4395907123,24.7769,24.8322,24.7677,24.8045,166863.4396
2011-01-31 09:55:00,53.86,54.04,53.81,53.86,116489.57103502558,24.8045,24.8874,24.7815,24.8045,116489.571
2011-01-31 10:00:00,53.86,53.89,53.78,53.82,132100.22300931392,24.8045,24.8183,24.7677,24.7861,132100.223
2011-01-31 10:05:00,53.82,53.92,53.77,53.86,171192.44391971666,24.7861,24.8322,24.7631,24.8045,171192.4439
2011-01-31 10:10:00,53.86,53.99,53.86,53.96,106782.10678210678,24.8045,24.8644,24.8045,24.8506,106782.1068
2011-01-31 10:15:00,53.96,53.96,53.86,53.93,138134.59268004724,24.8506,24.8506,24.8045,24.8368,138134.5927
2011-01-31 10:20:00,53.93,54.02,53.9,53.95,189295.55293191652,24.8368,24.8782,24.8229,24.846,189295.5529
2011-01-31 10:25:00,53.94,54.11,53.94,54.09,122786.30460448645,24.8414,24.9197,24.8414,24.9104,122786.3046
2011-01-31 10:30:00,54.09,54.12,54.05,54.12,170667.71612226157,24.9104,24.9243,24.892,24.9243,170667.7161
2011-01-31 10:35:00,54.11,54.23,54.09,54.18,107175.65263019808,24.9197,24.9749,24.9104,24.9519,107175.6526
2011-01-31 10:40:00,54.19,54.22,54.11,54.11,126065.85333858062,24.9565,24.9703,24.9197,24.9197,126065.8533
2011-01-31 10:45:00,54.12,54.26,54.1,54.18,185097.730552276,24.9243,24.9887,24.9151,24.9519,185097.7306
2011-01-31 10:50:00,54.17,54.18,54.04,54.12,162140.88941361668,24.9473,24.9519,24.8874,24.9243,162140.8894
2011-01-31 10:55:00,54.12,54.25,54.1,54.21,92352.09235209235,24.9243,24.9841,24.9151,24.9657,92352.0924
2011-01-31 11:00:00,54.21,54.36,54.21,54.35,151515.15151515152,24.9657,25.0348,24.9657,25.0302,151515.1515
2011-01-31 11:05:00,54.35,54.43,54.33,54.34,253837.0720188902,25.0302,25.067,25.021,25.0256,253837.072
2011-01-31 11:10:00,54.34,54.41,54.31,54.36,94319.82159254886,25.0256,25.0578,25.0118,25.0348,94319.8216
2011-01-31 11:15:00,54.36,54.41,54.34,54.37,103764.92194674013,25.0348,25.0578,25.0256,25.0394,103764.9219
2011-01-31 11:20:00,54.38,54.43,54.36,54.39,107962.74432638068,25.044,25.067,25.0348,25.0486,107962.7443
2011-01-31 11:25:00,54.39,54.39,54.25,54.25,116227.20713629804,25.0486,25.0486,24.9841,24.9841,116227.2071
2011-01-31 11:30:00,54.25,54.27,54.15,54.15,152564.60711006165,24.9841,24.9933,24.9381,24.9381,152564.6071
2011-01-31 11:35:00,54.15,54.21,54.12,54.21,147448.5110848747,24.9381,24.9657,24.9243,24.9657,147448.5111
2011-01-31 11:40:00,54.21,54.36,54.19,54.36,170536.5341728978,24.9657,25.0348,24.9565,25.0348,170536.5342
2011-01-31 11:45:00,54.35,54.38,54.28,54.31,64672.7010363374,25.0302,25.044,24.9979,25.0118,64672.701
2011-01-31 11:50:00,54.31,54.32,54.22,54.26,61261.97035287945,25.0118,25.0164,24.9703,24.9887,61261.9704
2011-01-31 11:55:00,54.25,54.31,54.21,54.23,145087.2359963269,24.9841,25.0118,24.9657,24.9749,145087.236
2011-01-31 12:00:00,54.23,54.31,54.21,54.28,127640.03673094582,24.9749,25.0118,24.9657,24.9979,127640.0367
2011-01-31 12:05:00,54.28,54.44,54.28,54.37,119375.57392102848,24.9979,25.0716,24.9979,25.0394,119375.5739
2011-01-31 12:10:00,54.37,54.41,54.34,54.39,165551.62009707466,25.0394,25.0578,25.0256,25.0486,165551.6201
2011-01-31 12:15:00,54.39,54.61,54.35,54.49,410861.86540732,25.0486,25.1499,25.0302,25.0947,410861.8654
2011-01-31 12:20:00,54.49,54.57,54.46,54.56,128427.12842712844,25.0947,25.1315,25.0808,25.1269,128427.1284
2011-01-31 12:25:00,54.55,54.69,54.51,54.66,162796.79916043553,25.1223,25.1868,25.1039,25.173,162796.7992
2011-01-31 12:30:00,54.65,54.66,54.59,54.6,117014.29883248064,25.1683,25.173,25.1407,25.1453,117014.2988
2011-01-31 12:35:00,54.6,54.61,54.52,54.55,149285.05837596746,25.1453,25.1499,25.1085,25.1223,149285.0584
2011-01-31 12:40:00,54.54,54.55,54.48,54.51,135904.49954086318,25.1177,25.1223,25.0901,25.1039,135904.4995
2011-01-31 12:45:00,54.5,54.55,54.48,54.51,114653.02374393283,25.0993,25.1223,25.0901,25.1039,114653.0237
2011-01-31 12:50:00,54.51,54.54,54.47,54.51,77528.53207398663,25.1039,25.1177,25.0854,25.1039,77528.5321
2011-01-31 12:55:00,54.52,54.55,54.51,54.53,104814.37754165028,25.1085,25.1223,25.1039,25.1131,104814.3775
2011-01-31 13:00:00,54.53,54.63,54.53,54.58,128820.67427521972,25.1131,25.1591,25.1131,25.1361,128820.6743
2011-01-31 13:05:00,54.58,54.64,54.55,54.57,190213.82657746293,25.1361,25.1637,25.1223,25.1315,190213.8266
2011-01-31 13:10:00,54.57,54.6,54.53,54.53,69132.8873147055,25.1315,25.1453,25.1131,25.1131,69132.8873
2011-01-31 13:15:00,54.53,54.6,54.53,54.58,86842.45047881412,25.1131,25.1453,25.1131,25.1361,86842.4505
2011-01-31 13:20:00,54.59,54.67,54.57,54.63,179981.63452708907,25.1407,25.1776,25.1315,25.1591,179981.6345
2011-01-31 13:25:00,54.63,54.65,54.6,54.6,84612.35733963006,25.1591,25.1683,25.1453,25.1453,84612.3573
2011-01-31 13:30:00,54.6,54.61,54.55,54.57,96943.46057982424,25.1453,25.1499,25.1223,25.1315,96943.4606
2011-01-31 13:35:00,54.57,54.6,54.53,54.56,92352.09235209235,25.1315,25.1453,25.1131,25.1269,92352.0924
2011-01-31 13:40:00,54.56,54.63,54.55,54.63,110455.20136429228,25.1269,25.1591,25.1223,25.1591,110455.2014
2011-01-31 13:45:00,54.63,54.68,54.57,54.57,122523.9407057589,25.1591,25.1822,25.1315,25.1315,122523.9407
2011-01-31 13:50:00,54.57,54.59,54.52,54.54,158074.2489833399,25.1315,25.1407,25.1085,25.1177,158074.249
2011-01-31 13:55:00,54.53,54.54,54.45,54.49,166863.4395907123,25.1131,25.1177,25.0762,25.0947,166863.4396
2011-01-31 14:00:00,54.47,54.54,54.45,54.47,155188.24609733702,25.0854,25.1177,25.0762,25.0854,155188.2461
2011-01-31 14:05:00,54.47,54.48,54.42,54.44,125016.39774367047,25.0854,25.0901,25.0624,25.0716,125016.3977
2011-01-31 14:10:00,54.43,54.46,54.36,54.4,158467.7948314312,25.067,25.0808,25.0348,25.0532,158467.7948
2011-01-31 14:15:00,54.4,54.44,54.34,54.41,388036.2062180244,25.0532,25.0716,25.0256,25.0578,388036.2062
2011-01-31 14:20:00,54.41,54.47,54.37,54.44,150859.2417683327,25.0578,25.0854,25.0394,25.0716,150859.2418
2011-01-31 14:25:00,54.44,54.53,54.44,54.47,151252.78761642397,25.0716,25.1131,25.0716,25.0854,151252.7876
2011-01-31 14:30:00,54.48,54.49,54.41,54.47,147054.96523678344,25.0901,25.0947,25.0578,25.0854,147054.9652
2011-01-31 14:35:00,54.47,54.51,54.42,54.49,125278.761642398,25.0854,25.1039,25.0624,25.0947,125278.7616
2011-01-31 14:40:00,54.5,54.53,54.44,54.53,105339.10533910534,25.0993,25.1131,25.0716,25.1131,105339.1053
2011-01-31 14:45:00,54.53,54.53,54.37,54.38,314705.4965236784,25.1131,25.1131,25.0394,25.044,314705.4965
2011-01-31 14:50:00,54.37,54.47,54.36,54.44,201757.8381214745,25.0394,25.0854,25.0348,25.0716,201757.8381
2011-01-31 14:55:00,54.44,54.5,54.41,54.46,148104.42083169357,25.0716,25.0993,25.0578,25.0808,148104.4208
2011-01-31 15:00:00,54.45,54.54,54.43,54.5,168699.98688180506,25.0762,25.1177,25.067,25.0993,168699.9869
2011-01-31 15:05:00,54.49,54.52,54.42,54.43,185097.730552276,25.0947,25.1085,25.0624,25.067,185097.7306
2011-01-31 15:10:00,54.44,54.5,54.41,54.43,207661.02584284404,25.0716,25.0993,25.0578,25.067,207661.0258
2011-01-31 15:15:00,54.43,54.47,54.4,54.44,327561.32756132755,25.067,25.0854,25.0532,25.0716,327561.3276
2011-01-31 15:20:00,54.45,54.45,54.34,54.37,456906.7296340024,25.0762,25.0762,25.0256,25.0394,456906.7296
2011-01-31 15:25:00,54.36,54.44,54.36,54.41,297914.2070051161,25.0348,25.0716,25.0348,25.0578,297914.207
2011-01-31 15:30:00,54.42,54.57,54.41,54.55,361930.9982946347,25.0624,25.1315,25.0578,25.1223,361930.9983
2011-01-31 15:35:00,54.55,54.63,54.55,54.62,349337.53115571296,25.1223,25.1591,25.1223,25.1545,349337.5312
2011-01-31 15:40:00,54.62,54.64,54.54,54.59,461366.9159123705,25.1545,25.1637,25.1177,25.1407,461366.9159
2011-01-31 15:45:00,54.6,54.63,54.53,54.54,717827.626918536,25.1453,25.1591,25.1131,25.1177,717827.6269
2011-01-31 15:50:00,54.54,54.54,54.48,54.5,478027.02348156896,25.1177,25.1177,25.0901,25.0993,478027.0235
2011-01-31 15:55:00,54.5,54.52,54.45,54.5,949757.3133936772,25.0993,25.1085,25.0762,25.0993,949757.3134
2011-02-01 09:30:00,54.6,54.88,54.55,54.79,521054.7028728847,25.1453,25.2743,25.1223,25.2328,521054.7029
2011-02-01 09:35:00,54.79,54.85,54.73,54.81,365866.4567755477,25.2328,25.2605,25.2052,25.242,365866.4568
2011-02-01 09:40:00,54.81,54.82,54.76,54.76,219205.0373868556,25.242,25.2466,25.219,25.219,219205.0374
2011-02-01 09:45:00,54.76,54.81,54.69,54.76,215925.48865276136,25.219,25.242,25.1868,25.219,215925.4887
2011-02-01 09:50:00,54.76,54.8,54.66,54.69,142463.59700905156,25.219,25.2374,25.173,25.1868,142463.597
2011-02-01 09:55:00,54.7,54.89,54.7,54.85,144431.32624950807,25.1914,25.2789,25.1914,25.2605,144431.3262
2011-02-01 10:00:00,54.86,54.89,54.77,54.81,220385.67493112947,25.2651,25.2789,25.2236,25.242,220385.6749
2011-02-01 10:05:00,54.82,54.85,54.7,54.73,144037.78040141676,25.2466,25.2605,25.1914,25.2052,144037.7804
2011-02-01 10:10:00,54.73,54.73,54.63,54.65,192968.64751410208,25.2052,25.2052,25.1591,25.1683,192968.6475
2011-02-01 10:15:00,54.64,54.65,54.6,54.62,206218.0243998426,25.1637,25.1683,25.1453,25.1545,206218.0244
2011-02-01 10:20:00,54.62,54.76,54.6,54.7,224714.67926013385,25.1545,25.219,25.1453,25.1914,224714.6793
2011-02-01 10:25:00,54.71,54.76,54.7,54.7,229437.22943722943,25.196,25.219,25.1914,25.1914,229437.2294
2011-02-01 10:30:00,54.7,54.78,54.68,54.72,191919.19191919192,25.1914,25.2282,25.1822,25.2006,191919.1919
2011-02-01 10:35:00,54.72,54.88,54.7,54.87,258166.07634789453,25.2006,25.2743,25.1914,25.2697,258166.0763
2011-02-01 10:40:00,54.87,54.88,54.74,54.74,187983.7334382789,25.2697,25.2743,25.2098,25.2098,187983.7334
2011-02-01 10:45:00,54.73,54.81,54.7,54.73,169487.07857798768,25.2052,25.242,25.1914,25.2052,169487.0786
2011-02-01 10:50:00,54.73,54.82,54.7,54.76,149809.78617342253,25.2052,25.2466,25.1914,25.219,149809.7862
2011-02-01 10:55:00,54.76,54.89,54.75,54.89,188377.2792863702,25.219,25.2789,25.2144,25.2789,188377.2793
2011-02-01 11:00:00,54.89,54.89,54.84,54.89,114521.84179456907,25.2789,25.2789,25.2558,25.2789,114521.8418
2011-02-01 11:05:00,54.89,54.89,54.84,54.85,422930.6047487866,25.2789,25.2789,25.2558,25.2605,422930.6047
2011-02-01 11:10:00,54.85,54.85,54.76,54.77,138659.3204775023,25.2605,25.2605,25.219,25.2236,138659.3205
2011-02-01 11:15:00,54.77,54.77,54.69,54.72,195723.4684507412,25.2236,25.2236,25.1868,25.2006,195723.4685
2011-02-01 11:20:00,54.73,54.75,54.61,54.63,139708.77607241244,25.2052,25.2144,25.1499,25.1591,139708.7761
2011-02-01 11:25:00,54.64,54.69,54.59,54.61,110324.01941492852,25.1637,25.1868,25.1407,25.1499,110324.0194
2011-02-01 11:30:00,54.62,54.71,54.62,54.7,107306.83457956184,25.1545,25.196,25.1545,25.1914,107306.8346
2011-02-01 11:35:00,54.7,54.81,54.7,54.79,86055.35878263152,25.1914,25.242,25.1914,25.2328,86055.3588
2011-02-01 11:40:00,54.8,54.81,54.7,54.71,134199.1341991342,25.2374,25.242,25.1914,25.196,134199.1342
2011-02-01 11:45:00,54.71,54.76,54.69,54.69,54571.6909353273,25.196,25.219,25.1868,25.1868,54571.6909
2011-02-01 11:50:00,54.69,54.7,54.66,54.67,102059.55660501117,25.1868,25.1914,25.173,25.1776,102059.5566
2011-02-01 11:55:00,54.67,54.77,54.66,54.68,114653.02374393283,25.1776,25.2236,25.173,25.1822,114653.0237
2011-02-01 12:00:00,54.67,54.7,54.65,54.66,141807.68726223274,25.1776,25.1914,25.1683,25.173,141807.6873
2011-02-01 12:05:00,54.66,54.67,54.64,54.66,117670.20857929948,25.173,25.1776,25.1637,25.173,117670.2086
2011-02-01 12:10:00,54.66,54.7,54.64,54.69,195329.9226026499,25.173,25.1914,25.1637,25.1868,195329.9226
2011-02-01 12:15:00,54.69,54.78,54.66,54.77,163059.16305916305,25.1868,25.2282,25.173,25.2236,163059.1631
2011-02-01 12:20:00,54.78,54.78,54.7,54.78,160041.9782237964,25.2282,25.2282,25.1914,25.2282,160041.9782
2011-02-01 12:25:00,54.78,54.78,54.71,54.73,133674.40640167912,25.2282,25.2282,25.196,25.2052,133674.4064
2011-02-01 12:30:00,54.74,54.78,54.73,54.78,163190.34500852684,25.2098,25.2282,25.2052,25.2282,163190.345
2011-02-01 12:35:00,54.77,54.78,54.73,54.75,155319.42804670078,25.2236,25.2282,25.2052,25.2144,155319.428
2011-02-01 12:40:00,54.75,54.76,54.71,54.72,138396.95657877476,25.2144,25.219,25.196,25.2006,138396.9566
2011-02-01 12:45:00,54.72,54.73,54.66,54.7,232979.1420700512,25.2006,25.2052,25.173,25.1914,232979.1421
2011-02-01 12:50:00,54.7,54.76,54.68,54.74,168044.07713498623,25.1914,25.219,25.1822,25.2098,168044.0771
2011-02-01 12:55:00,54.74,54.76,54.73,54.74,141938.8692115965,25.2098,25.219,25.2052,25.2098,141938.8692
2011-02-01 13:00:00,54.74,54.75,54.68,54.7,186147.1861471861,25.2098,25.2144,25.1822,25.1914,186147.1861
2011-02-01 13:05:00,54.7,54.7,54.67,54.68,109274.56382001836,25.1914,25.1914,25.1776,25.1822,109274.5638
2011-02-01 13:10:00,54.69,54.73,54.68,54.72,118457.30027548208,25.1868,25.2052,25.1822,25.2006,118457.3003
2011-02-01 13:15:00,54.72,54.76,54.69,54.73,150728.0598189689,25.2006,25.219,25.1868,25.2052,150728.0598
2011-02-01 13:20:00,54.72,54.73,54.66,54.66,180243.99842581665,25.2006,25.2052,25.173,25.173,180243.9984
2011-02-01 13:25:00,54.66,54.7,54.66,54.66,201364.2922733832,25.173,25.1914,25.173,25.173,201364.2923
2011-02-01 13:30:00,54.66,54.7,54.6,54.63,231011.41282959463,25.173,25.1914,25.1453,25.1591,231011.4128
2011-02-01 13:35:00,54.63,54.66,54.59,54.6,195985.83234946872,25.1591,25.173,25.1407,25.1453,195985.8323
2011-02-01 13:40:00,54.6,54.65,54.55,54.57,168962.3507805326,25.1453,25.1683,25.1223,25.1315,168962.3508
2011-02-01 13:45:00,54.57,54.63,54.57,54.63,122130.3948576676,25.1315,25.1591,25.1315,25.1591,122130.3949
2011-02-01 13:50:00,54.63,54.65,54.58,54.64,158467.7948314312,25.1591,25.1683,25.1361,25.1637,158467.7948
2011-02-01 13:55:00,54.65,54.67,54.59,54.59,174603.17460317462,25.1683,25.1776,25.1407,25.1407,174603.1746
2011-02-01 14:00:00,54.59,54.69,54.58,54.69,148760.3305785124,25.1407,25.1868,25.1361,25.1868,148760.3306
2011-02-01 14:05:00,54.69,54.78,54.67,54.76,226682.4085005904,25.1868,25.2282,25.1776,25.219,226682.4085
2011-02-01 14:10:00,54.76,54.78,54.68,54.7,270890.72543618,25.219,25.2282,25.1822,25.1914,270890.7254
2011-02-01 14:15:00,54.7,54.73,54.63,54.64,180375.1803751804,25.1914,25.2052,25.1591,25.1637,180375.1804
2011-02-01 14:20:00,54.64,54.76,54.64,54.73,107569.1984782894,25.1637,25.219,25.1637,25.2052,107569.1985
2011-02-01 14:25:00,54.73,54.74,54.67,54.68,145087.2359963269,25.2052,25.2098,25.1776,25.1822,145087.236
2011-02-01 14:30:00,54.69,54.7,54.64,54.66,70969.43460579825,25.1868,25.1914,25.1637,25.173,70969.4346
2011-02-01 14:35:00,54.67,54.68,54.64,54.65,89728.453364817,25.1776,25.1822,25.1637,25.1683,89728.4534
2011-02-01 14:40:00,54.64,54.75,54.63,54.75,171192.44391971666,25.1637,25.2144,25.1591,25.2144,171192.4439
2011-02-01 14:45:00,54.74,54.77,54.66,54.68,197035.28794437888,25.2098,25.2236,25.173,25.1822,197035.2879
2011-02-01 14:50:00,54.67,54.72,54.66,54.66,88285.45192181556,25.1776,25.2006,25.173,25.173,88285.4519
2011-02-01 14:55:00,54.66,54.74,54.66,54.7,131444.3132624951,25.173,25.2098,25.173,25.1914,131444.3133
2011-02-01 15:00:00,54.7,54.71,54.64,54.7,334382.7889282435,25.1914,25.196,25.1637,25.1914,334382.7889
2011-02-01 15:05:00,54.7,54.73,54.59,54.6,229437.22943722943,25.1914,25.2052,25.1407,25.1453,229437.2294
2011-02-01 15:10:00,54.6,54.6,54.54,54.55,159910.79627443265,25.1453,25.1453,25.1177,25.1223,159910.7963
2011-02-01 15:15:00,54.55,54.58,54.52,54.57,237045.782500328,25.1223,25.1361,25.1085,25.1315,237045.7825
2011-02-01 15:20:00,54.57,54.64,54.57,54.6,185753.64029909484,25.1315,25.1637,25.1315,25.1453,185753.6403
2011-02-01 15:25:00,54.6,54.66,54.6,54.61,186147.1861471861,25.1453,25.173,25.1453,25.1499,186147.1861
2011-02-01 15:30:00,54.6,54.63,54.54,54.56,248458.6120949757,25.1453,25.1591,25.1177,25.1269,248458.6121
2011-02-01 15:35:00,54.57,54.65,54.56,54.59,232454.4142725961,25.1315,25.1683,25.1269,25.1407,232454.4143
2011-02-01 15:40:00,54.58,54.64,54.57,54.63,200446.0186278368,25.1361,25.1637,25.1315,25.1591,200446.0186
2011-02-01 15:45:00,54.65,54.69,54.6,54.66,224977.0431588613,25.1683,25.1868,25.1453,25.173,224977.0432
2011-02-01 15:50:00,54.66,54.69,54.61,54.61,242948.9702216975,25.173,25.1868,25.1499,25.1499,242948.9702
2011-02-01 15:55:00,54.6,54.73,54.6,54.65,511347.2386199659,25.1453,25.2052,25.1453,25.1683,511347.2386
2011-02-02 09:30:00,54.62,54.81,54.58,54.64,260920.89728453365,25.1545,25.242,25.1361,25.1637,260920.8973
2011-02-02 09:35:00,54.65,54.7,54.44,54.47,167650.53128689493,25.1683,25.1914,25.0716,25.0854,167650.5313
2011-02-02 09:40:00,54.47,54.63,54.43,54.63,119113.21002230092,25.0854,25.1591,25.067,25.1591,119113.21
2011-02-02 09:45:00,54.63,54.8,54.61,54.79,179850.45257772531,25.1591,25.2374,25.1499,25.2328,179850.4526
2011-02-02 09:50:00,54.79,54.86,54.77,54.81,203332.0215138397,25.2328,25.2651,25.2236,25.242,203332.0215
2011-02-02 09:55:00,54.81,54.91,54.81,54.88,210547.02872884693,25.242,25.2881,25.242,25.2743,210547.0287
2011-02-02 10:00:00,54.88,54.89,54.76,54.86,162403.25331234423,25.2743,25.2789,25.219,25.2651,162403.2533
2011-02-02 10:05:00,54.86,54.93,54.84,54.89,150203.33202151384,25.2651,25.2973,25.2558,25.2789,150203.332
2011-02-02 10:10:00,54.89,54.95,54.86,54.94,148235.60278105733,25.2789,25.3065,25.2651,25.3019,148235.6028
2011-02-02 10:15:00,54.93,54.94,54.88,54.92,133149.67860422406,25.2973,25.3019,25.2743,25.2927,133149.6786
2011-02-02 10:20:00,54.93,54.96,54.91,54.95,70051.16096025187,25.2973,25.3111,25.2881,25.3065,70051.161
2011-02-02 10:25:00,54.94,55.08,54.93,55.02,202413.7478682933,25.3019,25.3664,25.2973,25.3387,202413.7479
2011-02-02 10:30:00,55.02,55.06,54.92,54.92,237439.32834841928,25.3387,25.3572,25.2927,25.2927,237439.3283
2011-02-02 10:35:00,54.93,55.05,54.93,55.03,125147.57969303423,25.2973,25.3526,25.2973,25.3433,125147.5797
2011-02-02 10:40:00,55.03,55.08,55.02,55.06,141020.59556605012,25.3433,25.3664,25.3387,25.3572,141020.5956
2011-02-02 10:45:00,55.06,55.09,54.99,55.05,80152.17106126198,25.3572,25.371,25.3249,25.3526,80152.1711
2011-02-02 10:50:00,55.05,55.09,55.03,55.07,109930.4735668372,25.3526,25.371,25.3433,25.3618,109930.4736
2011-02-02 10:55:00,55.07,55.11,55.07,55.08,127508.85478158206,25.3618,25.3802,25.3618,25.3664,127508.8548
2011-02-02 11:00:00,55.06,55.06,55.0,55.0,156106.5197428834,25.3572,25.3572,25.3295,25.3295,156106.5197
2011-02-02 11:05:00,55.0,55.05,54.95,55.02,120031.48366784732,25.3295,25.3526,25.3065,25.3387,120031.4837
2011-02-02 11:10:00,55.02,55.06,54.98,55.06,90121.99921290833,25.3387,25.3572,25.3203,25.3572,90121.9992
2011-02-02 11:15:00,55.06,55.11,55.05,55.08,91827.36455463729,25.3572,25.3802,25.3526,25.3664,91827.3646
2011-02-02 11:20:00,55.08,55.09,55.0,55.01,70444.70680834318,25.3664,25.371,25.3295,25.3341,70444.7068
2011-02-02 11:25:00,55.01,55.11,55.01,55.11,96943.46057982424,25.3341,25.3802,25.3341,25.3802,96943.4606
2011-02-02 11:30:00,55.1,55.14,55.07,55.13,86186.54073199528,25.3756,25.394,25.3618,25.3894,86186.5407
2011-02-02 11:35:00,55.13,55.14,55.1,55.12,77397.35012462286,25.3894,25.394,25.3756,25.3848,77397.3501
2011-02-02 11:40:00,55.12,55.15,55.08,55.1,43290.04329004329,25.3848,25.3986,25.3664,25.3756,43290.0433
2011-02-02 11:45:00,55.09,55.18,55.08,55.14,104945.55949101404,25.371,25.4124,25.3664,25.394,104945.5595
2011-02-02 11:50:00,55.14,55.15,55.05,55.07,68739.34146661419,25.394,25.3986,25.3526,25.3618,68739.3415
2011-02-02 11:55:00,55.06,55.09,55.01,55.02,67821.06782106782,25.3572,25.371,25.3341,25.3387,67821.0678
2011-02-02 12:00:00,55.02,55.07,55.01,55.04,79627.4432638069,25.3387,25.3618,25.3341,25.348,79627.4433
2011-02-02 12:05:00,55.04,55.05,55.0,55.05,37911.58336612882,25.348,25.3526,25.3295,25.3526,37911.5834
2011-02-02 12:10:00,55.05,55.06,55.02,55.02,51816.86999868818,25.3526,25.3572,25.3387,25.3387,51816.87
2011-02-02 12:15:00,55.03,55.05,54.98,55.01,118063.7544273908,25.3433,25.3526,25.3203,25.3341,118063.7544
2011-02-02 12:20:00,55.01,55.04,54.97,55.0,87104.81437754165,25.3341,25.348,25.3157,25.3295,87104.8144
2011-02-02 12:25:00,55.0,55.02,54.87,54.87,89859.63531418078,25.3295,25.3387,25.2697,25.2697,89859.6353
2011-02-02 12:30:00,54.88,54.96,54.88,54.89,97337.00642791552,25.2743,25.3111,25.2743,25.2789,97337.0064
2011-02-02 12:35:00,54.89,54.94,54.82,54.93,117276.66273120818,25.2789,25.3019,25.2466,25.2973,117276.6627
2011-02-02 12:40:00,54.93,54.98,54.92,54.95,40141.67650531287,25.2973,25.3203,25.2927,25.3065,40141.6765
2011-02-02 12:45:00,54.95,55.02,54.95,55.02,38305.12921422013,25.3065,25.3387,25.3065,25.3387,38305.1292
2011-02-02 12:50:00,55.02,55.03,54.98,55.0,54834.054834054834,25.3387,25.3433,25.3203,25.3295,54834.0548
2011-02-02 12:55:00,55.0,55.07,55.0,55.05,81332.80860553589,25.3295,25.3618,25.3295,25.3526,81332.8086
2011-02-02 13:00:00,55.04,55.1,55.02,55.07,234946.87131050767,25.348,25.3756,25.3387,25.3618,234946.8713
2011-02-02 13:05:00,55.07,55.12,55.06,55.1,117145.48078184442,25.3618,25.3848,25.3572,25.3756,117145.4808
2011-02-02 13:10:00,55.1,55.13,55.08,55.11,49062.04906204907,25.3756,25.3894,25.3664,25.3802,49062.0491
2011-02-02 13:15:00,55.11,55.21,55.11,55.21,78315.62377016923,25.3802,25.4262,25.3802,25.4262,78315.6238
2011-02-02 13:20:00,55.21,55.24,55.2,55.22,57588.87577069396,25.4262,25.4401,25.4216,25.4309,57588.8758
2011-02-02 13:25:00,55.21,55.27,55.2,55.24,76741.44037780401,25.4262,25.4539,25.4216,25.4401,76741.4404
2011-02-02 13:30:00,55.23,55.3,55.23,55.29,102321.92050373869,25.4355,25.4677,25.4355,25.4631,102321.9205
2011-02-02 13:35:00,55.29,55.34,55.27,55.3,125016.39774367047,25.4631,25.4861,25.4539,25.4677,125016.3977
2011-02-02 13:40:00,55.3,55.3,55.24,55.24,100091.82736455464,25.4677,25.4677,25.4401,25.4401,100091.8274
2011-02-02 13:45:00,55.24,55.3,55.24,55.27,279155.18824609736,25.4401,25.4677,25.4401,25.4539,279155.1882
2011-02-02 13:50:00,55.27,55.34,55.25,55.33,159779.61432506886,25.4539,25.4861,25.4447,25.4815,159779.6143
2011-02-02 13:55:00,55.32,55.34,55.27,55.3,123048.66850321396,25.4769,25.4861,25.4539,25.4677,123048.6685
2011-02-02 14:00:00,55.3,55.35,55.3,55.35,111111.11111111112,25.4677,25.4907,25.4677,25.4907,111111.1111
2011-02-02 14:05:00,55.34,55.35,55.3,55.34,52341.59779614325,25.4861,25.4907,25.4677,25.4861,52341.5978
2011-02-02 14:10:00,55.34,55.37,55.26,55.29,77790.89597271416,25.4861,25.4999,25.4493,25.4631,77790.896
2011-02-02 14:15:00,55.3,55.38,55.3,55.35,79496.26131444314,25.4677,25.5045,25.4677,25.4907,79496.2613
2011-02-02 14:20:00,55.34,55.35,55.3,55.31,77003.80427653155,25.4861,25.4907,25.4677,25.4723,77003.8043
2011-02-02 14:25:00,55.31,55.37,55.3,55.32,46831.95592286502,25.4723,25.4999,25.4677,25.4769,46831.9559
2011-02-02 14:30:00,55.33,55.33,55.25,55.27,70444.70680834318,25.4815,25.4815,25.4447,25.4539,70444.7068
2011-02-02 14:35:00,55.27,55.28,55.24,55.26,44601.86278368097,25.4539,25.4585,25.4401,25.4493,44601.8628
2011-02-02 14:40:00,55.25,55.27,55.22,55.24,56277.05627705628,25.4447,25.4539,25.4309,25.4401,56277.0563
2011-02-02 14:45:00,55.24,55.27,55.23,55.27,45388.95447986357,25.4401,25.4539,25.4355,25.4539,45388.9545
2011-02-02 14:50:00,55.27,55.31,55.27,55.3,55227.60068214614,25.4539,25.4723,25.4539,25.4677,55227.6007
2011-02-02 14:55:00,55.3,55.3,55.23,55.24,67165.15807424899,25.4677,25.4677,25.4355,25.4401,67165.1581
2011-02-02 15:00:00,55.24,55.26,55.24,55.24,77528.53207398663,25.4401,25.4493,25.4401,25.4401,77528.5321
2011-02-02 15:05:00,55.24,55.27,55.22,55.24,63754.42739079103,25.4401,25.4539,25.4309,25.4401,63754.4274
2011-02-02 15:10:00,55.23,55.27,55.21,55.26,50505.05050505051,25.4355,25.4539,25.4262,25.4493,50505.0505
2011-02-02 15:15:00,55.26,55.26,55.22,55.23,62836.15374524466,25.4493,25.4493,25.4309,25.4355,62836.1537
2011-02-02 15:20:00,55.23,55.25,55.23,55.24,46176.04617604618,25.4355,25.4447,25.4355,25.4401,46176.0462
2011-02-02 15:25:00,55.23,55.24,55.14,55.16,156368.8836416109,25.4355,25.4401,25.394,25.4032,156368.8836
2011-02-02 15:30:00,55.15,55.16,55.09,55.14,136822.77318640955,25.3986,25.4032,25.371,25.394,136822.7732
2011-02-02 15:35:00,55.14,55.14,55.01,55.03,197822.37964056147,25.394,25.394,25.3341,25.3433,197822.3796
2011-02-02 15:40:00,55.03,55.06,55.01,55.06,122655.12265512266,25.3433,25.3572,25.3341,25.3572,122655.1227
2011-02-02 15:45:00,55.06,55.08,55.02,55.02,152564.60711006165,25.3572,25.3664,25.3387,25.3387,152564.6071
2011-02-02 15:50:00,55.02,55.03,54.93,54.95,260264.98753771483,25.3387,25.3433,25.2973,25.3065,260264.9875
2011-02-02 15:55:00,54.94,54.98,54.89,54.97,448248.7209759937,25.3019,25.3203,25.2789,25.3157,448248.721
2011-02-03 09:30:00,54.98,54.98,54.71,54.72,197560.01574183392,25.3203,25.3203,25.196,25.2006,197560.0157
2011-02-03 09:35:00,54.72,54.87,54.63,54.77,146661.41938869213,25.2006,25.2697,25.1591,25.2236,146661.4194
2011-02-03 09:40:00,54.78,54.81,54.66,54.81,143644.23455332546,25.2282,25.242,25.173,25.242,143644.2346
2011-02-03 09:45:00,54.82,54.88,54.75,54.88,111111.11111111112,25.2466,25.2743,25.2144,25.2743,111111.1111
2011-02-03 09:50:00,54.89,54.91,54.79,54.79,160829.06991997905,25.2789,25.2881,25.2328,25.2328,160829.0699
2011-02-03 09:55:00,54.78,54.86,54.7,54.81,210547.02872884693,25.2282,25.2651,25.1914,25.242,210547.0287
2011-02-03 10:00:00,54.81,54.92,54.69,54.74,169093.53272989637,25.242,25.2927,25.1868,25.2098,169093.5327
2011-02-03 10:05:00,54.74,54.75,54.5,54.54,221041.58467794835,25.2098,25.2144,25.0993,25.1177,221041.5847
2011-02-03 10:10:00,54.53,54.53,54.22,54.31,293978.7485242031,25.1131,25.1131,24.9703,25.0118,293978.7485
2011-02-03 10:15:00,54.31,54.41,54.26,54.4,176177.35799553982,25.0118,25.0578,24.9887,25.0532,176177.358
2011-02-03 10:20:00,54.41,54.48,54.4,54.47,101010.10101010102,25.0578,25.0901,25.0532,25.0854,101010.101
2011-02-03 10:25:00,54.47,54.48,54.37,54.4,100747.73711137348,25.0854,25.0901,25.0394,25.0532,100747.7371
2011-02-03 10:30:00,54.4,54.41,54.28,54.34,147710.87498360226,25.0532,25.0578,24.9979,25.0256,147710.875
2011-02-03 10:35:00,54.34,54.47,54.31,54.44,93270.36599763871,25.0256,25.0854,25.0118,25.0716,93270.366
2011-02-03 10:40:00,54.45,54.52,54.43,54.5,76872.62232716779,25.0762,25.1085,25.067,25.0993,76872.6223
2011-02-03 10:45:00,54.5,54.52,54.45,54.47,75298.43893480257,25.0993,25.1085,25.0762,25.0854,75298.4389
2011-02-03 10:50:00,54.47,54.54,54.45,54.53,61524.33425160698,25.0854,25.1177,25.0762,25.1131,61524.3343
2011-02-03 10:55:00,54.53,54.53,54.43,54.44,59556.60501115047,25.1131,25.1131,25.067,25.0716,59556.605
2011-02-03 11:00:00,54.44,54.44,54.34,54.38,109012.19992129084,25.0716,25.0716,25.0256,25.044,109012.1999
2011-02-03 11:05:00,54.38,54.42,54.28,54.3,86973.63242817788,25.044,25.0624,24.9979,25.0072,86973.6324
2011-02-03 11:10:00,54.3,54.44,54.28,54.41,32139.57759412305,25.0072,25.0716,24.9979,25.0578,32139.5776
2011-02-03 11:15:00,54.41,54.43,54.37,54.39,45651.31837859111,25.0578,25.067,25.0394,25.0486,45651.3184
2011-02-03 11:20:00,54.39,54.47,54.37,54.47,38961.03896103896,25.0486,25.0854,25.0394,25.0854,38961.039
2011-02-03 11:25:00,54.47,54.51,54.44,54.46,63754.42739079103,25.0854,25.1039,25.0716,25.0808,63754.4274
2011-02-03 11:30:00,54.45,54.49,54.4,54.4,50505.05050505051,25.0762,25.0947,25.0532,25.0532,50505.0505
2011-02-03 11:35:00,54.41,54.51,54.41,54.51,78709.16961826052,25.0578,25.1039,25.0578,25.1039,78709.1696
2011-02-03 11:40:00,54.52,54.52,54.41,54.44,77266.16817525908,25.1085,25.1085,25.0578,25.0716,77266.1682
2011-02-03 11:45:00,54.43,54.54,54.43,54.51,87104.81437754165,25.067,25.1177,25.067,25.1039,87104.8144
2011-02-03 11:50:00,54.5,54.59,54.49,54.56,80808.0808080808,25.0993,25.1407,25.0947,25.1269,80808.0808
2011-02-03 11:55:00,54.57,54.65,54.57,54.61,77134.98622589532,25.1315,25.1683,25.1315,25.1499,77134.9862
2011-02-03 12:00:00,54.61,54.71,54.6,54.66,97599.37032664304,25.1499,25.196,25.1453,25.173,97599.3703
2011-02-03 12:05:00,54.66,54.66,54.59,54.62,77266.16817525908,25.173,25.173,25.1407,25.1545,77266.1682
2011-02-03 12:10:00,54.61,54.65,54.59,54.63,40404.0404040404,25.1499,25.1683,25.1407,25.1591,40404.0404
2011-02-03 12:15:00,54.63,54.65,54.61,54.62,42896.49744195199,25.1591,25.1683,25.1499,25.1545,42896.4974
2011-02-03 12:20:00,54.62,54.65,54.57,54.59,37911.58336612882,25.1545,25.1683,25.1315,25.1407,37911.5834
2011-02-03 12:25:00,54.58,54.65,54.58,54.62,249376.8857405221,25.1361,25.1683,25.1361,25.1545,249376.8857
2011-02-03 12:30:00,54.63,54.67,54.6,54.63,49849.14075823167,25.1591,25.1776,25.1453,25.1591,49849.1408
2011-02-03 12:35:00,54.63,54.69,54.63,54.68,50505.05050505051,25.1591,25.1868,25.1591,25.1822,50505.0505
2011-02-03 12:40:00,54.67,54.71,54.64,54.7,54571.6909353273,25.1776,25.196,25.1637,25.1914,54571.6909
2011-02-03 12:45:00,54.7,54.7,54.62,54.7,232847.9601206874,25.1914,25.1914,25.1545,25.1914,232847.9601
2011-02-03 12:50:00,54.7,54.71,54.64,54.7,55096.41873278237,25.1914,25.196,25.1637,25.1914,55096.4187
2011-02-03 12:55:00,54.7,54.71,54.62,54.7,60343.696707333074,25.1914,25.196,25.1545,25.1914,60343.6967
2011-02-03 13:00:00,54.7,54.75,54.66,54.75,94975.7313393677,25.1914,25.2144,25.173,25.2144,94975.7313
2011-02-03 13:05:00,54.76,54.78,54.7,54.72,52341.59779614325,25.219,25.2282,25.1914,25.2006,52341.5978
2011-02-03 13:10:00,54.71,54.76,54.7,54.76,28597.664961301325,25.196,25.219,25.1914,25.219,28597.665
2011-02-03 13:15:00,54.75,54.75,54.65,54.65,46438.41007477371,25.2144,25.2144,25.1683,25.1683,46438.4101
2011-02-03 13:20:00,54.66,54.74,54.65,54.73,26498.75377148105,25.173,25.2098,25.1683,25.2052,26498.7538
2011-02-03 13:25:00,54.73,54.73,54.66,54.67,41715.85989767808,25.2052,25.2052,25.173,25.1776,41715.8599
2011-02-03 13:30:00,54.68,54.71,54.63,54.68,38961.03896103896,25.1822,25.196,25.1591,25.1822,38961.039
2011-02-03 13:35:00,54.68,54.68,54.64,54.66,33320.21513839696,25.1822,25.1822,25.1637,25.173,33320.2151
2011-02-03 13:40:00,54.66,54.7,54.57,54.64,81988.71835235471,25.173,25.1914,25.1315,25.1637,81988.7184
2011-02-03 13:45:00,54.64,54.65,54.58,54.6,56277.05627705628,25.1637,25.1683,25.1361,25.1453,56277.0563
2011-02-03 13:50:00,54.6,54.64,54.58,54.59,36206.218024399845,25.1453,25.1637,25.1361,25.1407,36206.218
2011-02-03 13:55:00,54.58,54.63,54.57,54.61,35025.58048012594,25.1361,25.1591,25.1315,25.1499,35025.5805
2011-02-03 14:00:00,54.62,54.7,54.6,54.66,54702.87288469107,25.1545,25.1914,25.1453,25.173,54702.8729
2011-02-03 14:05:00,54.66,54.68,54.62,54.64,56539.42017578382,25.173,25.1822,25.1545,25.1637,56539.4202
2011-02-03 14:10:00,54.65,54.65,54.57,54.63,49586.77685950413,25.1683,25.1683,25.1315,25.1591,49586.7769
2011-02-03 14:15:00,54.63,54.72,54.63,54.7,44733.044733044735,25.1591,25.2006,25.1591,25.1914,44733.0447
2011-02-03 14:20:00,54.7,54.73,54.67,54.71,57588.87577069396,25.1914,25.2052,25.1776,25.196,57588.8758
2011-02-03 14:25:00,54.71,54.76,54.71,54.76,66115.70247933884,25.196,25.219,25.196,25.219,66115.7025
2011-02-03 14:30:00,54.76,54.76,54.7,54.73,120293.84756657484,25.219,25.219,25.1914,25.2052,120293.8476
2011-02-03 14:35:00,54.73,54.73,54.69,54.72,41191.13210022301,25.2052,25.2052,25.1868,25.2006,41191.1321
2011-02-03 14:40:00,54.71,54.74,54.7,54.72,43421.22523940706,25.196,25.2098,25.1914,25.2006,43421.2252
2011-02-03 14:45:00,54.71,54.73,54.68,54.73,50373.86855568674,25.196,25.2052,25.1822,25.2052,50373.8686
2011-02-03 14:50:00,54.73,54.79,54.72,54.78,79758.62521317067,25.2052,25.2328,25.2006,25.2282,79758.6252
2011-02-03 14:55:00,54.78,54.82,54.74,54.78,157549.52118588483,25.2282,25.2466,25.2098,25.2282,157549.5212
2011-02-03 15:00:00,54.78,54.86,54.78,54.82,116620.75298438936,25.2282,25.2651,25.2282,25.2466,116620.753
2011-02-03 15:05:00,54.82,54.87,54.82,54.85,77790.89597271416,25.2466,25.2697,25.2466,25.2605,77790.896
2011-02-03 15:10:00,54.86,54.89,54.83,54.86,91171.45480781845,25.2651,25.2789,25.2512,25.2651,91171.4548
2011-02-03 15:15:00,54.86,54.89,54.85,54.86,116096.02518693428,25.2651,25.2789,25.2605,25.2651,116096.0252
2011-02-03 15:20:00,54.87,54.91,54.86,54.87,115046.56959202414,25.2697,25.2881,25.2651,25.2697,115046.5696
2011-02-03 15:25:00,54.87,54.91,54.86,54.88,73199.52774498229,25.2697,25.2881,25.2651,25.2743,73199.5277
2011-02-03 15:30:00,54.88,54.95,54.88,54.92,95762.82303555032,25.2743,25.3065,25.2743,25.2927,95762.823
2011-02-03 15:35:00,54.92,54.98,54.9,54.93,178800.99698281518,25.2927,25.3203,25.2835,25.2973,178800.997
2011-02-03 15:40:00,54.93,54.95,54.91,54.92,77528.53207398663,25.2973,25.3065,25.2881,25.2927,77528.5321
2011-02-03 15:45:00,54.92,54.94,54.88,54.92,120687.39341466616,25.2927,25.3019,25.2743,25.2927,120687.3934
2011-02-03 15:50:00,54.93,54.96,54.9,54.93,214482.48720976,25.2973,25.3111,25.2835,25.2973,214482.4872
2011-02-03 15:55:00,54.93,54.97,54.89,54.91,230880.2308802309,25.2973,25.3157,25.2789,25.2881,230880.2309
2011-02-04 09:30:00,54.9,55.08,54.89,55.05,145218.4179456907,25.2835,25.3664,25.2789,25.3526,145218.4179
2011-02-04 09:35:00,55.05,55.06,54.75,54.81,122786.30460448645,25.3526,25.3572,25.2144,25.242,122786.3046
2011-02-04 09:40:00,54.81,54.81,54.63,54.64,86317.72268135905,25.242,25.242,25.1591,25.1637,86317.7227
2011-02-04 09:45:00,54.64,54.69,54.56,54.69,85530.63098517644,25.1637,25.1868,25.1269,25.1868,85530.631
2011-02-04 09:50:00,54.7,54.79,54.67,54.76,61393.152302243216,25.1914,25.2328,25.1776,25.219,61393.1523
2011-02-04 09:55:00,54.76,54.79,54.7,54.71,55883.510428964975,25.219,25.2328,25.1914,25.196,55883.5104
2011-02-04 10:00:00,54.7,54.76,54.63,54.71,72674.79994752722,25.1914,25.219,25.1591,25.196,72674.7999
2011-02-04 10:05:00,54.72,54.8,54.71,54.79,86973.63242817788,25.2006,25.2374,25.196,25.2328,86973.6324
2011-02-04 10:10:00,54.8,54.88,54.78,54.79,111504.65695920242,25.2374,25.2743,25.2282,25.2328,111504.657
2011-02-04 10:15:00,54.79,54.82,54.7,54.75,112947.65840220386,25.2328,25.2466,25.1914,25.2144,112947.6584
2011-02-04 10:20:00,54.76,54.88,54.75,54.85,81201.62665617211,25.219,25.2743,25.2144,25.2605,81201.6267
2011-02-04 10:25:00,54.84,54.91,54.76,54.77,81201.62665617211,25.2558,25.2881,25.219,25.2236,81201.6267
2011-02-04 10:30:00,54.78,54.82,54.71,54.81,86186.54073199528,25.2282,25.2466,25.196,25.242,86186.5407
2011-02-04 10:35:00,54.82,54.82,54.69,54.7,97730.55227600684,25.2466,25.2466,25.1868,25.1914,97730.5523
2011-02-04 10:40:00,54.7,54.75,54.66,54.72,125147.57969303423,25.1914,25.2144,25.173,25.2006,125147.5797
2011-02-04 10:45:00,54.7,54.73,54.64,54.69,101928.3746556474,25.1914,25.2052,25.1637,25.1868,101928.3747
2011-02-04 10:50:00,54.69,54.7,54.54,54.54,240194.1492850584,25.1868,25.1914,25.1177,25.1177,240194.1493
2011-02-04 10:55:00,54.54,54.69,54.52,54.63,78971.53351698807,25.1177,25.1868,25.1085,25.1591,78971.5335
2011-02-04 11:00:00,54.61,54.69,54.57,54.59,129607.76597140236,25.1499,25.1868,25.1315,25.1407,129607.766
2011-02-04 11:05:00,54.59,54.73,54.57,54.72,148497.96667978488,25.1407,25.2052,25.1315,25.2006,148497.9667
2011-02-04 11:10:00,54.71,54.77,54.63,54.76,108881.01797192708,25.196,25.2236,25.1591,25.219,108881.018
2011-02-04 11:15:00,54.76,54.82,54.74,54.79,184704.1847041847,25.219,25.2466,25.2098,25.2328,184704.1847
2011-02-04 11:20:00,54.79,54.84,54.76,54.76,65853.33858061131,25.2328,25.2558,25.219,25.219,65853.3386
2011-02-04 11:25:00,54.76,54.81,54.74,54.77,55752.32847960121,25.219,25.242,25.2098,25.2236,55752.3285
2011-02-04 11:30:00,54.77,54.86,54.76,54.83,55358.78263150991,25.2236,25.2651,25.219,25.2512,55358.7826
2011-02-04 11:35:00,54.83,54.89,54.82,54.82,69395.25121343303,25.2512,25.2789,25.2466,25.2466,69395.2512
2011-02-04 11:40:00,54.82,54.9,54.8,54.83,73068.34579561853,25.2466,25.2835,25.2374,25.2512,73068.3458
2011-02-04 11:45:00,54.82,54.82,54.73,54.78,87498.36022563296,25.2466,25.2466,25.2052,25.2282,87498.3602
2011-02-04 11:50:00,54.78,54.8,54.73,54.79,58900.69526433163,25.2282,25.2374,25.2052,25.2328,58900.6953
2011-02-04 11:55:00,54.77,54.77,54.6,54.6,56801.78407451135,25.2236,25.2236,25.1453,25.1453,56801.7841
2011-02-04 12:00:00,54.61,54.61,54.54,54.57,54834.054834054834,25.1499,25.1499,25.1177,25.1315,54834.0548
2011-02-04 12:05:00,54.57,54.61,54.57,54.6,35419.12632821724,25.1315,25.1499,25.1315,25.1453,35419.1263
2011-02-04 12:10:00,54.6,54.66,54.54,54.58,48930.86711268529,25.1453,25.173,25.1177,25.1361,48930.8671
2011-02-04 12:15:00,54.58,54.63,54.55,54.58,40141.67650531287,25.1361,25.1591,25.1223,25.1361,40141.6765
2011-02-04 12:20:00,54.58,54.68,54.57,54.67,36206.218024399845,25.1361,25.1822,25.1315,25.1776,36206.218
2011-02-04 12:25:00,54.67,54.69,54.57,54.63,51292.14220123311,25.1776,25.1868,25.1315,25.1591,51292.1422
2011-02-04 12:30:00,54.63,54.71,54.63,54.7,60868.42450478814,25.1591,25.196,25.1591,25.1914,60868.4245
2011-02-04 12:35:00,54.7,54.72,54.63,54.65,58638.33136560409,25.1914,25.2006,25.1591,25.1683,58638.3314
2011-02-04 12:40:00,54.64,54.65,54.59,54.63,58375.96746687656,25.1637,25.1683,25.1407,25.1591,58375.9675
2011-02-04 12:45:00,54.63,54.66,54.62,54.66,36075.03607503608,25.1591,25.173,25.1545,25.173,36075.0361
2011-02-04 12:50:00,54.63,54.67,54.63,54.67,41322.31404958678,25.1591,25.1776,25.1591,25.1776,41322.314
2011-02-04 12:55:00,54.66,54.67,54.62,54.64,34500.85268267086,25.173,25.1776,25.1545,25.1637,34500.8527
2011-02-04 13:00:00,54.63,54.65,54.6,54.63,44601.86278368097,25.1591,25.1683,25.1453,25.1591,44601.8628
2011-02-04 13:05:00,54.63,54.69,54.62,54.69,52472.77974550702,25.1591,25.1868,25.1545,25.1868,52472.7797
2011-02-04 13:10:00,54.68,54.71,54.66,54.69,48668.50321395776,25.1822,25.196,25.173,25.1868,48668.5032
2011-02-04 13:15:00,54.69,54.7,54.64,54.67,51160.96025186934,25.1868,25.1914,25.1637,25.1776,51160.9603
2011-02-04 13:20:00,54.68,54.7,54.62,54.63,62180.243998425816,25.1822,25.1914,25.1545,25.1591,62180.244
2011-02-04 13:25:00,54.63,54.63,54.51,54.51,135248.58979404435,25.1591,25.1591,25.1039,25.1039,135248.5898
2011-02-04 13:30:00,54.51,54.53,54.41,54.45,122786.30460448645,25.1039,25.1131,25.0578,25.0762,122786.3046
2011-02-04 13:35:00,54.45,54.49,54.44,54.49,71887.70825134462,25.0762,25.0947,25.0716,25.0947,71887.7083
2011-02-04 13:40:00,54.49,54.52,54.44,54.47,37255.67361930999,25.0947,25.1085,25.0716,25.0854,37255.6736
2011-02-04 13:45:00,54.47,54.5,54.47,54.47,72412.43604879969,25.0854,25.0993,25.0854,25.0854,72412.436
2011-02-04 13:50:00,54.48,54.51,54.47,54.51,51160.96025186934,25.0901,25.1039,25.0854,25.1039,51160.9603
2011-02-04 13:55:00,54.51,54.51,54.44,54.44,63623.24544142727,25.1039,25.1039,25.0716,25.0716,63623.2454
2011-02-04 14:00:00,54.44,54.47,54.44,54.44,62836.15374524466,25.0716,25.0854,25.0716,25.0716,62836.1537
2011-02-04 14:05:00,54.43,54.44,54.39,54.41,94451.00354191264,25.067,25.0716,25.0486,25.0578,94451.0035
2011-02-04 14:10:00,54.41,54.41,54.38,54.39,55096.41873278237,25.0578,25.0578,25.044,25.0486,55096.4187
2011-02-04 14:15:00,54.39,54.43,54.38,54.43,92089.72845336482,25.0486,25.067,25.044,25.067,92089.7285
2011-02-04 14:20:00,54.42,54.43,54.39,54.41,49455.59491014037,25.0624,25.067,25.0486,25.0578,49455.5949
2011-02-04 14:25:00,54.41,54.47,54.41,54.41,81201.62665617211,25.0578,25.0854,25.0578,25.0578,81201.6267
2011-02-04 14:30:00,54.41,54.41,54.4,54.41,31877.21369539552,25.0578,25.0578,25.0532,25.0578,31877.2137
2011-02-04 14:35:00,54.41,54.44,54.39,54.39,69001.70536534172,25.0578,25.0716,25.0486,25.0486,69001.7054
2011-02-04 14:40:00,54.39,54.41,54.34,54.38,108356.290174472,25.0486,25.0578,25.0256,25.044,108356.2902
2011-02-04 14:45:00,54.37,54.4,54.35,54.4,102321.92050373869,25.0394,25.0532,25.0302,25.0532,102321.9205
2011-02-04 14:50:00,54.39,54.44,54.38,54.41,128951.8562245835,25.0486,25.0716,25.044,25.0578,128951.8562
2011-02-04 14:55:00,54.41,54.47,54.41,54.46,126852.94503476322,25.0578,25.0854,25.0578,25.0808,126852.945
2011-02-04 15:00:00,54.45,54.5,54.4,54.44,177620.35943854126,25.0762,25.0993,25.0532,25.0716,177620.3594
2011-02-04 15:05:00,54.43,54.45,54.39,54.41,109930.4735668372,25.067,25.0762,25.0486,25.0578,109930.4736
2011-02-04 15:10:00,54.42,54.47,54.41,54.47,96156.3688836416,25.0624,25.0854,25.0578,25.0854,96156.3689
2011-02-04 15:15:00,54.47,54.5,54.46,54.5,121868.03095894006,25.0854,25.0993,25.0808,25.0993,121868.031
2011-02-04 15:20:00,54.49,54.53,54.47,54.48,122917.4865538502,25.0947,25.1131,25.0854,25.0901,122917.4866
2011-02-04 15:25:00,54.47,54.52,54.47,54.48,106782.10678210678,25.0854,25.1085,25.0854,25.0901,106782.1068
2011-02-04 15:30:00,54.48,54.52,54.46,54.5,197560.01574183392,25.0901,25.1085,25.0808,25.0993,197560.0157
2011-02-04 15:35:00,54.5,54.52,54.46,54.48,270890.72543618,25.0993,25.1085,25.0808,25.0901,270890.7254
2011-02-04 15:40:00,54.47,54.57,54.47,54.52,230749.0489308671,25.0854,25.1315,25.0854,25.1085,230749.0489
2011-02-04 15:45:00,54.52,54.6,54.52,54.6,269972.4517906336,25.1085,25.1453,25.1085,25.1453,269972.4518
2011-02-04 15:50:00,54.6,54.62,54.53,54.54,228781.3196904106,25.1453,25.1545,25.1131,25.1177,228781.3197
2011-02-04 15:55:00,54.54,54.66,54.54,54.63,401679.1289518562,25.1177,25.173,25.1177,25.1591,401679.129
2011-02-07 09:30:00,54.67,54.96,54.66,54.94,241505.9687786961,25.1776,25.3111,25.173,25.3019,241505.9688
2011-02-07 09:35:00,54.93,54.96,54.85,54.93,97074.642529188,25.2973,25.3111,25.2605,25.2973,97074.6425
2011-02-07 09:40:00,54.95,55.05,54.92,55.05,90515.5450609996,25.3065,25.3526,25.2927,25.3526,90515.5451
2011-02-07 09:45:00,55.06,55.08,54.99,55.01,92089.72845336482,25.3572,25.3664,25.3249,25.3341,92089.7285
2011-02-07 09:50:00,55.01,55.04,54.86,54.87,87629.54217499672,25.3341,25.348,25.2651,25.2697,87629.5422
2011-02-07 09:55:00,54.87,54.92,54.81,54.87,124491.6699462154,25.2697,25.2927,25.242,25.2697,124491.6699
2011-02-07 10:00:00,54.88,55.02,54.88,54.98,107831.56237701692,25.2743,25.3387,25.2743,25.3203,107831.5624
2011-02-07 10:05:00,54.98,55.0,54.95,55.0,70444.70680834318,25.3203,25.3295,25.3065,25.3295,70444.7068
2011-02-07 10:10:00,54.99,55.04,54.96,55.02,75954.34868162141,25.3249,25.348,25.3111,25.3387,75954.3487
2011-02-07 10:15:00,55.02,55.11,55.02,55.08,101797.19270628362,25.3387,25.3802,25.3387,25.3664,101797.1927
2011-02-07 10:20:00,55.08,55.2,55.06,55.19,146005.50964187327,25.3664,25.4216,25.3572,25.417,146005.5096
2011-02-07 10:25:00,55.19,55.19,55.12,55.13,140233.5038698675,25.417,25.417,25.3848,25.3894,140233.5039
2011-02-07 10:30:00,55.12,55.16,55.11,55.11,56408.23822642005,25.3848,25.4032,25.3802,25.3802,56408.2382
2011-02-07 10:35:00,55.11,55.19,55.08,55.18,93401.5479470025,25.3802,25.417,25.3664,25.4124,93401.5479
2011-02-07 10:40:00,55.18,55.21,55.14,55.21,65066.24688442871,25.4124,25.4262,25.394,25.4262,65066.2469
2011-02-07 10:45:00,55.2,55.27,55.15,55.24,271808.9990817264,25.4216,25.4539,25.3986,25.4401,271808.9991
2011-02-07 10:50:00,55.24,55.28,55.2,55.21,81070.44470680834,25.4401,25.4585,25.4216,25.4262,81070.4447
2011-02-07 10:55:00,55.2,55.21,55.16,55.17,88810.17971927063,25.4216,25.4262,25.4032,25.4078,88810.1797
2011-02-07 11:00:00,55.17,55.22,55.15,55.18,63885.6093401548,25.4078,25.4309,25.3986,25.4124,63885.6093
2011-02-07 11:05:00,55.18,55.21,55.16,55.19,76610.25842844025,25.4124,25.4262,25.4032,25.417,76610.2584
2011-02-07 11:10:00,55.19,55.23,55.14,55.15,49586.77685950413,25.417,25.4355,25.394,25.3986,49586.7769
2011-02-07 11:15:00,55.14,55.16,55.05,55.13,93532.72989636626,25.394,25.4032,25.3526,25.3894,93532.7299
2011-02-07 11:20:00,55.12,55.15,55.06,55.15,52210.41584677949,25.3848,25.3986,25.3572,25.3986,52210.4158
2011-02-07 11:25:00,55.14,55.19,55.12,55.14,38042.76531549259,25.394,25.417,25.3848,25.394,38042.7653
2011-02-07 11:30:00,55.14,55.18,55.1,55.11,59425.4230617867,25.394,25.4124,25.3756,25.3802,59425.4231
2011-02-07 11:35:00,55.12,55.16,55.11,55.16,28204.119113210025,25.3848,25.4032,25.3802,25.4032,28204.1191
2011-02-07 11:40:00,55.16,55.17,55.08,55.11,56932.96602387512,25.4032,25.4078,25.3664,25.3802,56932.966
2011-02-07 11:45:00,55.11,55.16,55.1,55.16,25318.11622720713,25.3802,25.4032,25.3756,25.4032,25318.1162
2011-02-07 11:50:00,55.16,55.17,55.13,55.15,63885.6093401548,25.4032,25.4078,25.3894,25.3986,63885.6093
2011-02-07 11:55:00,55.14,55.16,55.1,55.12,68214.61366915912,25.394,25.4032,25.3756,25.3848,68214.6137
2011-02-07 12:00:00,55.12,55.16,55.11,55.13,60737.242555424375,25.3848,25.4032,25.3802,25.3894,60737.2426
2011-02-07 12:05:00,55.13,55.18,55.12,55.16,56408.23822642005,25.3894,25.4124,25.3848,25.4032,56408.2382
2011-02-07 12:10:00,55.16,55.21,55.13,55.21,62573.78984651712,25.4032,25.4262,25.3894,25.4262,62573.7898
2011-02-07 12:15:00,55.2,55.2,55.14,55.15,87367.17827626919,25.4216,25.4216,25.394,25.3986,87367.1783
2011-02-07 12:20:00,55.15,55.16,55.14,55.15,105339.10533910534,25.3986,25.4032,25.394,25.3986,105339.1053
2011-02-07 12:25:00,55.14,55.15,55.1,55.1,75298.43893480257,25.394,25.3986,25.3756,25.3756,75298.4389
2011-02-07 12:30:00,55.1,55.14,55.1,55.14,57851.23966942149,25.3756,25.394,25.3756,25.394,57851.2397
2011-02-07 12:35:00,55.14,55.17,55.14,55.17,106913.28873147056,25.394,25.4078,25.394,25.4078,106913.2887
2011-02-07 12:40:00,55.17,55.19,55.16,55.19,28860.028860028862,25.4078,25.417,25.4032,25.417,28860.0289
2011-02-07 12:45:00,55.19,55.21,55.15,55.18,76085.53063098517,25.417,25.4262,25.3986,25.4124,76085.5306
2011-02-07 12:50:00,55.18,55.21,55.16,55.18,57326.51187196642,25.4124,25.4262,25.4032,25.4124,57326.5119
2011-02-07 12:55:00,55.17,55.19,55.13,55.13,48274.95736586646,25.4078,25.417,25.3894,25.3894,48274.9574
2011-02-07 13:00:00,55.14,55.18,55.14,55.18,72412.43604879969,25.394,25.4124,25.394,25.4124,72412.436
2011-02-07 13:05:00,55.18,55.23,55.18,55.23,83431.71979535616,25.4124,25.4355,25.4124,25.4355,83431.7198
2011-02-07 13:10:00,55.23,55.24,55.2,55.2,49586.77685950413,25.4355,25.4401,25.4216,25.4216,49586.7769
2011-02-07 13:15:00,55.19,55.23,55.19,55.22,69132.8873147055,25.417,25.4355,25.417,25.4309,69132.8873
2011-02-07 13:20:00,55.22,55.24,55.18,55.2,40666.40430276794,25.4309,25.4401,25.4124,25.4216,40666.4043
2011-02-07 13:25:00,55.2,55.22,55.18,55.21,77003.80427653155,25.4216,25.4309,25.4124,25.4262,77003.8043
2011-02-07 13:30:00,55.21,55.23,55.19,55.21,60081.33280860554,25.4262,25.4355,25.417,25.4262,60081.3328
2011-02-07 13:35:00,55.21,55.24,55.18,55.23,78840.3515676243,25.4262,25.4401,25.4124,25.4355,78840.3516
2011-02-07 13:40:00,55.23,55.25,55.23,55.24,68476.97756788666,25.4355,25.4447,25.4355,25.4401,68476.9776
2011-02-07 13:45:00,55.25,55.25,55.22,55.24,59294.24111242293,25.4447,25.4447,25.4309,25.4401,59294.2411
2011-02-07 13:50:00,55.24,55.26,55.24,55.25,26367.57182211728,25.4401,25.4493,25.4401,25.4447,26367.5718
2011-02-07 13:55:00,55.25,55.29,55.25,55.26,68083.43171979536,25.4447,25.4631,25.4447,25.4493,68083.4317
2011-02-07 14:00:00,55.26,55.28,55.25,55.26,45913.68227731864,25.4493,25.4585,25.4447,25.4493,45913.6823
2011-02-07 14:05:00,55.25,55.27,55.22,55.25,54440.50898596353,25.4447,25.4539,25.4309,25.4447,54440.509
2011-02-07 14:10:00,55.25,55.25,55.16,55.2,84743.53928899384,25.4447,25.4447,25.4032,25.4216,84743.5393
2011-02-07 14:15:00,55.21,55.24,55.18,55.23,64147.97323888233,25.4262,25.4401,25.4124,25.4355,64147.9732
2011-02-07 14:20:00,55.23,55.27,55.2,55.21,71887.70825134462,25.4355,25.4539,25.4216,25.4262,71887.7083
2011-02-07 14:25:00,55.21,55.26,55.2,55.21,63885.6093401548,25.4262,25.4493,25.4216,25.4262,63885.6093
2011-02-07 14:30:00,55.2,55.24,55.2,55.24,44077.13498622589,25.4216,25.4401,25.4216,25.4401,44077.135
2011-02-07 14:35:00,55.24,55.24,55.2,55.22,76872.62232716779,25.4401,25.4401,25.4216,25.4309,76872.6223
2011-02-07 14:40:00,55.22,55.3,55.22,55.3,119375.57392102848,25.4309,25.4677,25.4309,25.4677,119375.5739
2011-02-07 14:45:00,55.3,55.3,55.25,55.27,75560.8028335301,25.4677,25.4677,25.4447,25.4539,75560.8028
2011-02-07 14:50:00,55.28,55.3,55.2,55.2,85530.63098517644,25.4585,25.4677,25.4216,25.4216,85530.631
2011-02-07 14:55:00,55.21,55.26,55.19,55.25,74511.34723861997,25.4262,25.4493,25.417,25.4447,74511.3472
2011-02-07 15:00:00,55.24,55.25,55.2,55.22,56932.96602387512,25.4401,25.4447,25.4216,25.4309,56932.966
2011-02-07 15:05:00,55.22,55.25,55.21,55.22,64803.88298570117,25.4309,25.4447,25.4262,25.4309,64803.883
2011-02-07 15:10:00,55.22,55.24,55.09,55.1,189426.7348812804,25.4309,25.4401,25.371,25.3756,189426.7349
2011-02-07 15:15:00,55.1,55.15,55.06,55.09,115833.66128820674,25.3756,25.3986,25.3572,25.371,115833.6613
2011-02-07 15:20:00,55.1,55.12,55.04,55.06,111898.20280729372,25.3756,25.3848,25.348,25.3572,111898.2028
2011-02-07 15:25:00,55.06,55.12,55.01,55.05,152039.8793126066,25.3572,25.3848,25.3341,25.3526,152039.8793
2011-02-07 15:30:00,55.05,55.12,55.04,55.08,95894.00498491408,25.3526,25.3848,25.348,25.3664,95894.005
2011-02-07 15:35:00,55.07,55.1,55.05,55.1,105863.8331365604,25.3618,25.3756,25.3526,25.3756,105863.8331
2011-02-07 15:40:00,55.1,55.15,55.08,55.13,106126.19703528794,25.3756,25.3986,25.3664,25.3894,106126.197
2011-02-07 15:45:00,55.13,55.22,55.1,55.21,176177.35799553982,25.3894,25.4309,25.3756,25.4262,176177.358
2011-02-07 15:50:00,55.21,55.21,55.14,55.18,156237.70169224715,25.4262,25.4262,25.394,25.4124,156237.7017
2011-02-07 15:55:00,55.17,55.18,55.07,55.1,388298.570116752,25.4078,25.4124,25.3618,25.3756,388298.5701
2011-02-08 09:30:00,55.08,55.14,54.97,55.0,224583.49731077004,25.3664,25.394,25.3157,25.3295,224583.4973
2011-02-08 09:35:00,55.0,55.05,54.73,54.73,160041.9782237964,25.3295,25.3526,25.2052,25.2052,160041.9782
2011-02-08 09:40:00,54.73,54.76,54.66,54.76,169355.89662862392,25.2052,25.219,25.173,25.219,169355.8966
2011-02-08 09:45:00,54.76,54.79,54.61,54.76,127771.2186803096,25.219,25.2328,25.1499,25.219,127771.2187
2011-02-08 09:50:00,54.76,54.8,54.72,54.72,51160.96025186934,25.219,25.2374,25.2006,25.2006,51160.9603
2011-02-08 09:55:00,54.71,54.74,54.66,54.69,70444.70680834318,25.196,25.2098,25.173,25.1868,70444.7068
2011-02-08 10:00:00,54.71,54.85,54.71,54.78,61130.78840351568,25.196,25.2605,25.196,25.2282,61130.7884
2011-02-08 10:05:00,54.77,54.79,54.73,54.76,57195.32992260265,25.2236,25.2328,25.2052,25.219,57195.3299
2011-02-08 10:10:00,54.76,54.82,54.74,54.79,55752.32847960121,25.219,25.2466,25.2098,25.2328,55752.3285
2011-02-08 10:15:00,54.79,54.91,54.78,54.89,90384.36311163584,25.2328,25.2881,25.2282,25.2789,90384.3631
2011-02-08 10:20:00,54.9,54.98,54.89,54.98,108487.47212383576,25.2835,25.3203,25.2789,25.3203,108487.4721
2011-02-08 10:25:00,54.97,55.02,54.95,54.98,63885.6093401548,25.3157,25.3387,25.3065,25.3203,63885.6093
2011-02-08 10:30:00,54.98,54.98,54.92,54.96,56145.87432769251,25.3203,25.3203,25.2927,25.3111,56145.8743
2011-02-08 10:35:00,54.95,54.95,54.86,54.86,49717.9588088679,25.3065,25.3065,25.2651,25.2651,49717.9588
2011-02-08 10:40:00,54.85,54.91,54.81,54.82,85005.90318772137,25.2605,25.2881,25.242,25.2466,85005.9032
2011-02-08 10:45:00,54.82,54.9,54.82,54.86,45388.95447986357,25.2466,25.2835,25.2466,25.2651,45388.9545
2011-02-08 10:50:00,54.86,54.9,54.78,54.79,50111.5046569592,25.2651,25.2835,25.2282,25.2328,50111.5047
2011-02-08 10:55:00,54.79,54.89,54.79,54.84,47225.50177095632,25.2328,25.2789,25.2328,25.2558,47225.5018
2011-02-08 11:00:00,54.86,54.89,54.79,54.81,48143.77541650269,25.2651,25.2789,25.2328,25.242,48143.7754
2011-02-08 11:05:00,54.8,54.8,54.73,54.75,63098.51764397219,25.2374,25.2374,25.2052,25.2144,63098.5176
2011-02-08 11:10:00,54.76,54.94,54.76,54.92,87367.17827626919,25.219,25.3019,25.219,25.2927,87367.1783
2011-02-08 11:15:00,54.92,54.98,54.87,54.87,46307.22812540994,25.2927,25.3203,25.2697,25.2697,46307.2281
2011-02-08 11:20:00,54.87,54.98,54.87,54.95,130919.58546504,25.2697,25.3203,25.2697,25.3065,130919.5855
2011-02-08 11:25:00,54.95,55.0,54.93,54.99,54178.145087236,25.3065,25.3295,25.2973,25.3249,54178.1451
2011-02-08 11:30:00,54.99,55.06,54.98,55.05,88941.3616686344,25.3249,25.3572,25.3203,25.3526,88941.3617
2011-02-08 11:35:00,55.03,55.08,54.99,55.01,48143.77541650269,25.3433,25.3664,25.3249,25.3341,48143.7754
2011-02-08 11:40:00,55.01,55.05,54.96,54.97,45126.59058113604,25.3341,25.3526,25.3111,25.3157,45126.5906
2011-02-08 11:45:00,54.97,55.06,54.96,55.06,152695.78905942544,25.3157,25.3572,25.3111,25.3572,152695.7891
2011-02-08 11:50:00,55.05,55.06,54.98,55.05,48930.86711268529,25.3526,25.3572,25.3203,25.3526,48930.8671
2011-02-08 11:55:00,55.06,55.06,54.96,55.02,43552.40718877083,25.3572,25.3572,25.3111,25.3387,43552.4072
2011-02-08 12:00:00,55.02,55.06,54.98,54.98,37124.49166994622,25.3387,25.3572,25.3203,25.3203,37124.4917
2011-02-08 12:05:00,54.98,55.02,54.92,54.97,58900.69526433163,25.3203,25.3387,25.2927,25.3157,58900.6953
2011-02-08 12:10:00,54.98,54.98,54.92,54.94,50898.59635314181,25.3203,25.3203,25.2927,25.3019,50898.5964
2011-02-08 12:15:00,54.94,55.0,54.91,54.93,56539.42017578382,25.3019,25.3295,25.2881,25.2973,56539.4202
2011-02-08 12:20:00,54.93,54.96,54.91,54.91,42502.951593860686,25.2973,25.3111,25.2881,25.2881,42502.9516
2011-02-08 12:25:00,54.91,54.98,54.91,54.98,48668.50321395776,25.2881,25.3203,25.2881,25.3203,48668.5032
2011-02-08 12:30:00,54.97,55.02,54.95,54.96,57982.42161878526,25.3157,25.3387,25.3065,25.3111,57982.4216
2011-02-08 12:35:00,54.96,55.0,54.95,54.95,33713.76098648826,25.3111,25.3295,25.3065,25.3065,33713.761
2011-02-08 12:40:00,54.95,54.98,54.95,54.98,59687.78696051423,25.3065,25.3203,25.3065,25.3203,59687.787
2011-02-08 12:45:00,54.98,55.01,54.95,55.0,78971.53351698807,25.3203,25.3341,25.3065,25.3295,78971.5335
2011-02-08 12:50:00,54.99,55.0,54.95,54.97,43158.86134067953,25.3249,25.3295,25.3065,25.3157,43158.8613
2011-02-08 12:55:00,54.98,54.98,54.89,54.91,94319.82159254886,25.3203,25.3203,25.2789,25.2881,94319.8216
2011-02-08 13:00:00,54.9,54.92,54.86,54.87,40928.76820149548,25.2835,25.2927,25.2651,25.2697,40928.7682
2011-02-08 13:05:00,54.88,54.89,54.81,54.83,74248.98333989244,25.2743,25.2789,25.242,25.2512,74248.9833
2011-02-08 13:10:00,54.82,54.85,54.76,54.77,74511.34723861997,25.2466,25.2605,25.219,25.2236,74511.3472
2011-02-08 13:15:00,54.77,54.81,54.76,54.77,49586.77685950413,25.2236,25.242,25.219,25.2236,49586.7769
2011-02-08 13:20:00,54.78,54.82,54.76,54.76,52735.14364423456,25.2282,25.2466,25.219,25.219,52735.1436
2011-02-08 13:25:00,54.76,54.76,54.7,54.73,55489.96458087368,25.219,25.219,25.1914,25.2052,55489.9646
2011-02-08 13:30:00,54.74,54.76,54.72,54.73,59163.059163059166,25.2098,25.219,25.2006,25.2052,59163.0592
2011-02-08 13:35:00,54.74,54.77,54.7,54.76,74380.1652892562,25.2098,25.2236,25.1914,25.219,74380.1653
2011-02-08 13:40:00,54.76,54.77,54.73,54.73,37124.49166994622,25.219,25.2236,25.2052,25.2052,37124.4917
2011-02-08 13:45:00,54.73,54.75,54.69,54.72,90384.36311163584,25.2052,25.2144,25.1868,25.2006,90384.3631
2011-02-08 13:50:00,54.72,54.73,54.7,54.7,40535.22235340417,25.2006,25.2052,25.1914,25.1914,40535.2224
2011-02-08 13:55:00,54.71,54.72,54.66,54.69,58113.60356814903,25.196,25.2006,25.173,25.1868,58113.6036
2011-02-08 14:00:00,54.68,54.75,54.67,54.73,44733.044733044735,25.1822,25.2144,25.1776,25.2052,44733.0447
2011-02-08 14:05:00,54.73,54.78,54.73,54.76,38042.76531549259,25.2052,25.2282,25.2052,25.219,38042.7653
2011-02-08 14:10:00,54.76,54.76,54.72,54.73,29384.756657483933,25.219,25.219,25.2006,25.2052,29384.7567
2011-02-08 14:15:00,54.73,54.75,54.71,54.75,24006.296733569463,25.2052,25.2144,25.196,25.2144,24006.2967
2011-02-08 14:20:00,54.75,54.76,54.73,54.75,44077.13498622589,25.2144,25.219,25.2052,25.2144,44077.135
2011-02-08 14:25:00,54.75,54.79,54.75,54.79,24399.842581660763,25.2144,25.2328,25.2144,25.2328,24399.8426
2011-02-08 14:30:00,54.79,54.85,54.79,54.83,95894.00498491408,25.2328,25.2605,25.2328,25.2512,95894.005
2011-02-08 14:35:00,54.82,54.83,54.8,54.83,60474.87865669684,25.2466,25.2512,25.2374,25.2512,60474.8787
2011-02-08 14:40:00,54.83,54.83,54.78,54.79,59294.24111242293,25.2512,25.2512,25.2282,25.2328,59294.2411
2011-02-08 14:45:00,54.79,54.79,54.76,54.77,53259.871441689625,25.2328,25.2328,25.219,25.2236,53259.8714
2011-02-08 14:50:00,54.76,54.76,54.7,54.71,49717.9588088679,25.219,25.219,25.1914,25.196,49717.9588
2011-02-08 14:55:00,54.7,54.72,54.66,54.71,61655.51620097075,25.1914,25.2006,25.173,25.196,61655.5162
2011-02-08 15:00:00,54.71,54.73,54.68,54.7,72018.89020070838,25.196,25.2052,25.1822,25.1914,72018.8902
2011-02-08 15:05:00,54.7,54.83,54.68,54.79,103240.19414928506,25.1914,25.2512,25.1822,25.2328,103240.1941
2011-02-08 15:10:00,54.79,54.81,54.73,54.81,84874.72123835761,25.2328,25.242,25.2052,25.242,84874.7212
2011-02-08 15:15:00,54.81,54.81,54.75,54.76,61524.33425160698,25.242,25.242,25.2144,25.219,61524.3343
2011-02-08 15:20:00,54.77,54.79,54.74,54.78,59818.968909878,25.2236,25.2328,25.2098,25.2282,59818.9689
2011-02-08 15:25:00,54.78,54.79,54.74,54.76,70838.25265643447,25.2282,25.2328,25.2098,25.219,70838.2527
2011-02-08 15:30:00,54.76,54.83,54.76,54.82,119113.21002230092,25.219,25.2512,25.219,25.2466,119113.21
2011-02-08 15:35:00,54.82,54.85,54.78,54.8,112160.56670602126,25.2466,25.2605,25.2282,25.2374,112160.5667
2011-02-08 15:40:00,54.8,54.86,54.79,54.82,97337.00642791552,25.2374,25.2651,25.2328,25.2466,97337.0064
2011-02-08 15:45:00,54.82,54.87,54.82,54.86,149809.78617342253,25.2466,25.2697,25.2466,25.2651,149809.7862
2011-02-08 15:50:00,54.86,54.89,54.85,54.88,127640.03673094582,25.2651,25.2789,25.2605,25.2743,127640.0367
2011-02-08 15:55:00,54.89,54.9,54.86,54.89,235733.9630066903,25.2789,25.2835,25.2651,25.2789,235733.963
2011-02-09 09:30:00,54.67,54.7,54.51,54.54,209497.5731339368,25.1776,25.1914,25.1039,25.1177,209497.5731
2011-02-09 09:35:00,54.56,54.62,54.24,54.25,311557.129738948,25.1269,25.1545,24.9795,24.9841,311557.1297
2011-02-09 09:40:00,54.26,54.27,53.89,54.03,532336.3505181688,24.9887,24.9933,24.8183,24.8828,532336.3505
2011-02-09 09:45:00,54.05,54.26,54.03,54.18,306309.85176439723,24.892,24.9887,24.8828,24.9519,306309.8518
2011-02-09 09:50:00,54.17,54.21,54.13,54.18,111767.02085792997,24.9473,24.9657,24.9289,24.9519,111767.0209
2011-02-09 09:55:00,54.17,54.28,54.1,54.28,168699.98688180506,24.9473,24.9979,24.9151,24.9979,168699.9869
2011-02-09 10:00:00,54.28,54.31,54.23,54.24,158336.61288206742,24.9979,25.0118,24.9749,24.9795,158336.6129
2011-02-09 10:05:00,54.25,54.31,54.25,54.25,204512.6590581136,24.9841,25.0118,24.9841,24.9841,204512.6591
2011-02-09 10:10:00,54.25,54.28,54.2,54.2,187721.3695395513,24.9841,24.9979,24.9611,24.9611,187721.3695
2011-02-09 10:15:00,54.21,54.27,54.18,54.25,93795.0937950938,24.9657,24.9933,24.9519,24.9841,93795.0938
2011-02-09 10:20:00,54.25,54.28,54.14,54.15,153089.33490751672,24.9841,24.9979,24.9335,24.9381,153089.3349
2011-02-09 10:25:00,54.15,54.23,54.13,54.19,202413.7478682933,24.9381,24.9749,24.9289,24.9565,202413.7479
2011-02-09 10:30:00,54.18,54.22,54.11,54.21,174078.44680571955,24.9519,24.9703,24.9197,24.9657,174078.4468
2011-02-09 10:35:00,54.21,54.23,54.16,54.19,140364.68581923126,24.9657,24.9749,24.9427,24.9565,140364.6858
2011-02-09 10:40:00,54.19,54.23,54.16,54.21,96156.3688836416,24.9565,24.9749,24.9427,24.9657,96156.3689
2011-02-09 10:45:00,54.21,54.27,54.21,54.26,66115.70247933884,24.9657,24.9933,24.9657,24.9887,66115.7025
2011-02-09 10:50:00,54.26,54.28,54.17,54.22,59950.15085924177,24.9887,24.9979,24.9473,24.9703,59950.1509
2011-02-09 10:55:00,54.22,54.25,54.15,54.19,72674.79994752722,24.9703,24.9841,24.9381,24.9565,72674.7999
2011-02-09 11:00:00,54.18,54.2,54.13,54.16,64016.791289518565,24.9519,24.9611,24.9289,24.9427,64016.7913
2011-02-09 11:05:00,54.16,54.17,54.12,54.13,52997.50754296209,24.9427,24.9473,24.9243,24.9289,52997.5075
2011-02-09 11:10:00,54.13,54.14,53.99,54.02,190345.0085268267,24.9289,24.9335,24.8644,24.8782,190345.0085
2011-02-09 11:15:00,54.01,54.06,53.9,53.98,151383.96956578776,24.8736,24.8966,24.8229,24.8598,151383.9696
2011-02-09 11:20:00,53.98,54.05,53.85,53.87,199003.01718483536,24.8598,24.892,24.7999,24.8091,199003.0172
2011-02-09 11:25:00,53.87,53.9,53.83,53.88,127902.40062967336,24.8091,24.8229,24.7907,24.8137,127902.4006
2011-02-09 11:30:00,53.88,53.93,53.85,53.92,137347.50098386462,24.8137,24.8368,24.7999,24.8322,137347.501
2011-02-09 11:35:00,53.92,53.93,53.84,53.88,75036.07503607504,24.8322,24.8368,24.7953,24.8137,75036.075
2011-02-09 11:40:00,53.89,53.96,53.88,53.91,74773.7111373475,24.8183,24.8506,24.8137,24.8275,74773.7111
2011-02-09 11:45:00,53.9,53.93,53.88,53.92,97992.91617473436,24.8229,24.8368,24.8137,24.8322,97992.9162
2011-02-09 11:50:00,53.92,53.95,53.89,53.93,127508.85478158206,24.8322,24.846,24.8183,24.8368,127508.8548
2011-02-09 11:55:00,53.93,53.93,53.85,53.85,73199.52774498229,24.8368,24.8368,24.7999,24.7999,73199.5277
2011-02-09 12:00:00,53.86,53.89,53.8,53.87,77790.89597271416,24.8045,24.8183,24.7769,24.8091,77790.896
2011-02-09 12:05:00,53.86,53.91,53.83,53.86,66246.88442870261,24.8045,24.8275,24.7907,24.8045,66246.8844
2011-02-09 12:10:00,53.86,53.93,53.86,53.87,42240.58769513315,24.8045,24.8368,24.8045,24.8091,42240.5877
2011-02-09 12:15:00,53.86,53.91,53.82,53.83,51554.50609996065,24.8045,24.8275,24.7861,24.7907,51554.5061
2011-02-09 12:20:00,53.83,53.87,53.81,53.86,50111.5046569592,24.7907,24.8091,24.7815,24.8045,50111.5047
2011-02-09 12:25:00,53.86,53.92,53.83,53.92,74904.89308671126,24.8045,24.8322,24.7907,24.8322,74904.8931
2011-02-09 12:30:00,53.92,53.96,53.87,53.95,52210.41584677949,24.8322,24.8506,24.8091,24.846,52210.4158
2011-02-09 12:35:00,53.95,53.99,53.94,53.98,80939.26275744458,24.846,24.8644,24.8414,24.8598,80939.2628
2011-02-09 12:40:00,53.99,53.99,53.93,53.96,58375.96746687656,24.8644,24.8644,24.8368,24.8506,58375.9675
2011-02-09 12:45:00,53.96,53.98,53.93,53.94,30565.39420175784,24.8506,24.8598,24.8368,24.8414,30565.3942
2011-02-09 12:50:00,53.96,53.96,53.93,53.95,19808.4743539289,24.8506,24.8506,24.8368,24.846,19808.4744
2011-02-09 12:55:00,53.95,53.96,53.89,53.89,36730.94582185491,24.846,24.8506,24.8183,24.8183,36730.9458
2011-02-09 13:00:00,53.9,53.96,53.89,53.96,35812.672176308544,24.8229,24.8506,24.8183,24.8506,35812.6722
2011-02-09 13:05:00,53.96,53.98,53.93,53.96,162403.25331234423,24.8506,24.8598,24.8368,24.8506,162403.2533
2011-02-09 13:10:00,53.96,53.96,53.92,53.93,75429.62088416635,24.8506,24.8506,24.8322,24.8368,75429.6209
2011-02-09 13:15:00,53.93,53.96,53.93,53.94,84743.53928899384,24.8368,24.8506,24.8368,24.8414,84743.5393
2011-02-09 13:20:00,53.94,53.96,53.93,53.95,69264.06926406927,24.8414,24.8506,24.8368,24.846,69264.0693
2011-02-09 13:25:00,53.95,53.98,53.93,53.96,166732.25764134855,24.846,24.8598,24.8368,24.8506,166732.2576
2011-02-09 13:30:00,53.96,53.97,53.93,53.96,67296.34002361275,24.8506,24.8552,24.8368,24.8506,67296.34
2011-02-09 13:35:00,53.96,53.98,53.95,53.97,39092.22091040273,24.8506,24.8598,24.846,24.8552,39092.2209
2011-02-09 13:40:00,53.96,53.98,53.93,53.97,91433.81870654598,24.8506,24.8598,24.8368,24.8552,91433.8187
2011-02-09 13:45:00,53.98,53.98,53.92,53.96,51685.68804932442,24.8598,24.8598,24.8322,24.8506,51685.688
2011-02-09 13:50:00,53.97,53.99,53.94,53.95,65459.79273252001,24.8552,24.8644,24.8414,24.846,65459.7927
2011-02-09 13:55:00,53.95,53.96,53.89,53.89,58375.96746687656,24.846,24.8506,24.8183,24.8183,58375.9675
2011-02-09 14:00:00,53.89,53.89,53.8,53.8,96025.18693427784,24.8183,24.8183,24.7769,24.7769,96025.1869
2011-02-09 14:05:00,53.81,53.81,53.75,53.77,157811.88508461235,24.7815,24.7815,24.7539,24.7631,157811.8851
2011-02-09 14:10:00,53.77,53.78,53.77,53.77,87235.99632690543,24.7631,24.7677,24.7631,24.7631,87235.9963
2011-02-09 14:15:00,53.77,53.77,53.7,53.71,143906.598452053,24.7631,24.7631,24.7308,24.7354,143906.5985
2011-02-09 14:20:00,53.71,53.72,53.65,53.7,171454.80781844418,24.7354,24.74,24.7078,24.7308,171454.8078
2011-02-09 14:25:00,53.7,53.75,53.67,53.73,192837.4655647383,24.7308,24.7539,24.717,24.7447,192837.4656
2011-02-09 14:30:00,53.73,53.75,53.72,53.75,91696.18260527353,24.7447,24.7539,24.74,24.7539,91696.1826
2011-02-09 14:35:00,53.74,53.75,53.67,53.69,143250.68870523418,24.7493,24.7539,24.717,24.7262,143250.6887
2011-02-09 14:40:00,53.7,53.73,53.67,53.7,210153.4828807556,24.7308,24.7447,24.717,24.7308,210153.4829
2011-02-09 14:45:00,53.7,53.74,53.67,53.72,194542.83090646728,24.7308,24.7493,24.717,24.74,194542.8309
2011-02-09 14:50:00,53.71,53.73,53.64,53.67,153482.88075560803,24.7354,24.7447,24.7032,24.717,153482.8808
2011-02-09 14:55:00,53.67,53.7,53.66,53.68,83038.17394726486,24.717,24.7308,24.7124,24.7216,83038.1739
2011-02-09 15:00:00,53.67,53.77,53.67,53.7,182080.54571690937,24.717,24.7631,24.717,24.7308,182080.5457
2011-02-09 15:05:00,53.71,53.79,53.7,53.74,148497.96667978488,24.7354,24.7723,24.7308,24.7493,148497.9667
2011-02-09 15:10:00,53.74,53.83,53.74,53.78,201757.8381214745,24.7493,24.7907,24.7493,24.7677,201757.8381
2011-02-09 15:15:00,53.78,53.8,53.74,53.77,150465.6959202414,24.7677,24.7769,24.7493,24.7631,150465.6959
2011-02-09 15:20:00,53.77,53.78,53.73,53.77,178538.63308408763,24.7631,24.7677,24.7447,24.7631,178538.6331
2011-02-09 15:25:00,53.77,53.8,53.74,53.79,193886.92115964845,24.7631,24.7769,24.7493,24.7723,193886.9212
2011-02-09 15:30:00,53.8,53.8,53.77,53.77,165551.62009707466,24.7769,24.7769,24.7631,24.7631,165551.6201
2011-02-09 15:35:00,53.77,53.79,53.73,53.75,222091.0402728585,24.7631,24.7723,24.7447,24.7539,222091.0403
2011-02-09 15:40:00,53.75,53.86,53.74,53.85,280729.37163846253,24.7539,24.8045,24.7493,24.7999,280729.3716
2011-02-09 15:45:00,53.85,53.89,53.79,53.8,376754.5585727404,24.7999,24.8183,24.7723,24.7769,376754.5586
2011-02-09 15:50:00,53.8,53.87,53.77,53.87,333464.5152826971,24.7769,24.8091,24.7631,24.8091,333464.5153
2011-02-09 15:55:00,53.88,53.91,53.8,53.87,603961.6948707858,24.8137,24.8275,24.7769,24.8091,603961.6949
2011-02-10 09:30:00,53.44,53.63,53.43,53.62,374786.8293322839,24.6111,24.6986,24.6065,24.694,374786.8293
2011-02-10 09:35:00,53.6,53.7,53.57,53.58,196379.37819756003,24.6848,24.7308,24.671,24.6756,196379.3782
2011-02-10 09:40:00,53.59,53.63,53.51,53.52,181555.81791945428,24.6802,24.6986,24.6433,24.6479,181555.8179
2011-02-10 09:45:00,53.51,53.54,53.28,53.35,370982.5528007346,24.6433,24.6571,24.5374,24.5696,370982.5528
2011-02-10 09:50:00,53.35,53.36,53.25,53.29,253574.7081201627,24.5696,24.5743,24.5236,24.542,253574.7081
2011-02-10 09:55:00,53.29,53.41,53.29,53.38,223796.40561458745,24.542,24.5973,24.542,24.5835,223796.4056
2011-02-10 10:00:00,53.37,53.4,53.3,53.37,225501.7709563164,24.5789,24.5927,24.5466,24.5789,225501.771
2011-02-10 10:05:00,53.37,53.39,53.33,53.34,211465.3023743933,24.5789,24.5881,24.5604,24.565,211465.3024
2011-02-10 10:10:00,53.35,53.44,53.33,53.37,411780.1390528663,24.5696,24.6111,24.5604,24.5789,411780.1391
2011-02-10 10:15:00,53.37,53.5,53.37,53.45,268660.632296996,24.5789,24.6387,24.5789,24.6157,268660.6323
2011-02-10 10:20:00,53.45,53.46,53.32,53.33,205824.4785517513,24.6157,24.6203,24.5558,24.5604,205824.4786
2011-02-10 10:25:00,53.33,53.38,53.25,53.36,200839.5644759281,24.5604,24.5835,24.5236,24.5743,200839.5645
2011-02-10 10:30:00,53.37,53.37,53.28,53.3,147317.32913551095,24.5789,24.5789,24.5374,24.5466,147317.3291
2011-02-10 10:35:00,53.31,53.47,53.29,53.35,180506.3623245441,24.5512,24.6249,24.542,24.5696,180506.3623
2011-02-10 10:40:00,53.35,53.4,53.29,53.34,148104.42083169357,24.5696,24.5927,24.542,24.565,148104.4208
2011-02-10 10:45:00,53.35,53.44,53.34,53.38,149153.8764266037,24.5696,24.6111,24.565,24.5835,149153.8764
2011-02-10 10:50:00,53.38,53.38,53.26,53.28,175783.8121474485,24.5835,24.5835,24.5282,24.5374,175783.8121
2011-02-10 10:55:00,53.28,53.37,53.28,53.28,121474.48511084876,24.5374,24.5789,24.5374,24.5374,121474.4851
2011-02-10 11:00:00,53.28,53.35,53.28,53.35,81988.71835235471,24.5374,24.5696,24.5374,24.5696,81988.7184
2011-02-10 11:05:00,53.35,53.35,53.27,53.28,149285.05837596746,24.5696,24.5696,24.5328,24.5374,149285.0584
2011-02-10 11:10:00,53.28,53.28,53.21,53.24,180899.90817263545,24.5374,24.5374,24.5052,24.519,180899.9082
2011-02-10 11:15:00,53.25,53.35,53.25,53.29,95631.64108618654,24.5236,24.5696,24.5236,24.542,95631.6411
2011-02-10 11:20:00,53.29,53.34,53.29,53.32,126065.85333858062,24.542,24.565,24.542,24.5558,126065.8533
2011-02-10 11:25:00,53.32,53.38,53.32,53.35,183261.1832611833,24.5558,24.5835,24.5558,24.5696,183261.1833
2011-02-10 11:30:00,53.34,53.38,53.34,53.36,303555.03082775814,24.565,24.5835,24.565,24.5743,303555.0308
2011-02-10 11:35:00,53.36,53.39,53.35,53.39,123704.5782500328,24.5743,24.5881,24.5696,24.5881,123704.5783
2011-02-10 11:40:00,53.39,53.42,53.37,53.38,134067.95224977043,24.5881,24.6019,24.5789,24.5835,134067.9522
2011-02-10 11:45:00,53.38,53.39,53.32,53.34,175914.9940968123,24.5835,24.5881,24.5558,24.565,175914.9941
2011-02-10 11:50:00,53.34,53.37,53.32,53.33,100223.0093139184,24.565,24.5789,24.5558,24.5604,100223.0093
2011-02-10 11:55:00,53.33,53.36,53.28,53.36,102059.55660501117,24.5604,24.5743,24.5374,24.5743,102059.5566
2011-02-10 12:00:00,53.36,53.36,53.32,53.34,358520.2676111767,24.5743,24.5743,24.5558,24.565,358520.2676
2011-02-10 12:05:00,53.34,53.34,53.29,53.32,150203.33202151384,24.565,24.565,24.542,24.5558,150203.332
2011-02-10 12:10:00,53.31,53.33,53.28,53.28,207005.1160960252,24.5512,24.5604,24.5374,24.5374,207005.1161
2011-02-10 12:15:00,53.28,53.32,53.26,53.32,182867.637413092,24.5374,24.5558,24.5282,24.5558,182867.6374
2011-02-10 12:20:00,53.31,53.32,53.27,53.3,115177.75154138792,24.5512,24.5558,24.5328,24.5466,115177.7515
2011-02-10 12:25:00,53.3,53.32,53.28,53.29,79233.8974157156,24.5466,24.5558,24.5374,24.542,79233.8974
2011-02-10 12:30:00,53.3,53.33,53.28,53.31,109668.10966810968,24.5466,24.5604,24.5374,24.5512,109668.1097
2011-02-10 12:35:00,53.31,53.36,53.25,53.25,199134.19913419915,24.5512,24.5743,24.5236,24.5236,199134.1991
2011-02-10 12:40:00,53.26,53.32,53.25,53.3,134592.6800472255,24.5282,24.5558,24.5236,24.5466,134592.68
2011-02-10 12:45:00,53.3,53.36,53.28,53.28,136691.5912370458,24.5466,24.5743,24.5374,24.5374,136691.5912
2011-02-10 12:50:00,53.28,53.28,53.26,53.26,75167.25698543881,24.5374,24.5374,24.5282,24.5282,75167.257
2011-02-10 12:55:00,53.25,53.28,53.25,53.27,83038.17394726486,24.5236,24.5374,24.5236,24.5328,83038.1739
2011-02-10 13:00:00,53.28,53.28,53.22,53.25,165813.98399580218,24.5374,24.5374,24.5098,24.5236,165813.984
2011-02-10 13:05:00,53.26,53.28,53.25,53.28,61786.69815033452,24.5282,24.5374,24.5236,24.5374,61786.6982
2011-02-10 13:10:00,53.28,53.31,53.27,53.3,85137.08513708515,24.5374,24.5512,24.5328,24.5466,85137.0851
2011-02-10 13:15:00,53.31,53.32,53.29,53.3,114128.29594647777,24.5512,24.5558,24.542,24.5466,114128.2959
2011-02-10 13:20:00,53.3,53.32,53.28,53.32,97468.1883772793,24.5466,24.5558,24.5374,24.5558,97468.1884
2011-02-10 13:25:00,53.32,53.35,53.24,53.24,144431.32624950807,24.5558,24.5696,24.519,24.519,144431.3262
2011-02-10 13:30:00,53.25,53.35,53.25,53.3,128820.67427521972,24.5236,24.5696,24.5236,24.5466,128820.6743
2011-02-10 13:35:00,53.3,53.38,53.3,53.38,98255.2800734619,24.5466,24.5835,24.5466,24.5835,98255.2801
2011-02-10 13:40:00,53.38,53.41,53.32,53.33,86317.72268135905,24.5835,24.5973,24.5558,24.5604,86317.7227
2011-02-10 13:45:00,53.34,53.41,53.32,53.38,195854.65040010496,24.565,24.5973,24.5558,24.5835,195854.6504
2011-02-10 13:50:00,53.38,53.4,53.36,53.38,93795.0937950938,24.5835,24.5927,24.5743,24.5835,93795.0938
2011-02-10 13:55:00,53.38,53.4,53.36,53.38,65853.33858061131,24.5835,24.5927,24.5743,24.5835,65853.3386
2011-02-10 14:00:00,53.38,53.41,53.34,53.37,179719.27062836156,24.5835,24.5973,24.565,24.5789,179719.2706
2011-02-10 14:05:00,53.38,53.39,53.35,53.37,152695.78905942544,24.5835,24.5881,24.5696,24.5789,152695.7891
2011-02-10 14:10:00,53.38,53.4,53.36,53.38,132362.58690804147,24.5835,24.5927,24.5743,24.5835,132362.5869
2011-02-10 14:15:00,53.38,53.41,53.37,53.4,110324.01941492852,24.5835,24.5973,24.5789,24.5927,110324.0194
2011-02-10 14:20:00,53.38,53.4,53.37,53.38,134986.2258953168,24.5835,24.5927,24.5789,24.5835,134986.2259
2011-02-10 14:25:00,53.38,53.4,53.35,53.35,134067.95224977043,24.5835,24.5927,24.5696,24.5696,134067.9522
2011-02-10 14:30:00,53.35,53.38,53.35,53.37,102715.46635183,24.5696,24.5835,24.5696,24.5789,102715.4664
2011-02-10 14:35:00,53.37,53.4,53.35,53.4,143906.598452053,24.5789,24.5927,24.5696,24.5927,143906.5985
2011-02-10 14:40:00,53.4,53.42,53.38,53.4,113210.0223009314,24.5927,24.6019,24.5835,24.5927,113210.0223
2011-02-10 14:45:00,53.41,53.41,53.37,53.37,80939.26275744458,24.5973,24.5973,24.5789,24.5789,80939.2628
2011-02-10 14:50:00,53.37,53.38,53.35,53.37,142594.77895841532,24.5789,24.5835,24.5696,24.5789,142594.779
2011-02-10 14:55:00,53.35,53.38,53.34,53.34,97730.55227600684,24.5696,24.5835,24.565,24.565,97730.5523
2011-02-10 15:00:00,53.34,53.36,53.32,53.36,144824.87209759938,24.565,24.5743,24.5558,24.5743,144824.8721
2011-02-10 15:05:00,53.36,53.36,53.29,53.3,159123.70457825004,24.5743,24.5743,24.542,24.5466,159123.7046
2011-02-10 15:10:00,53.31,53.33,53.28,53.32,171979.53561589925,24.5512,24.5604,24.5374,24.5558,171979.5356
2011-02-10 15:15:00,53.32,53.35,53.29,53.29,158467.7948314312,24.5558,24.5696,24.542,24.542,158467.7948
2011-02-10 15:20:00,53.29,53.35,53.28,53.33,101666.01075691984,24.542,24.5696,24.5374,24.5604,101666.0108
2011-02-10 15:25:00,53.34,53.41,53.34,53.38,222091.0402728585,24.565,24.5973,24.565,24.5835,222091.0403
2011-02-10 15:30:00,53.38,53.38,53.35,53.35,210940.57457693823,24.5835,24.5835,24.5696,24.5696,210940.5746
2011-02-10 15:35:00,53.35,53.38,53.33,53.37,251869.3427784337,24.5696,24.5835,24.5604,24.5789,251869.3428
2011-02-10 15:40:00,53.36,53.37,53.34,53.36,177882.7233372688,24.5743,24.5789,24.565,24.5743,177882.7233
2011-02-10 15:45:00,53.36,53.47,53.36,53.42,602387.5114784206,24.5743,24.6249,24.5743,24.6019,602387.5115
2011-02-10 15:50:00,53.42,53.44,53.21,53.25,682146.1366915912,24.6019,24.6111,24.5052,24.5236,682146.1367
2011-02-10 15:55:00,53.26,53.41,53.22,53.39,600288.6002886003,24.5282,24.5973,24.5098,24.5881,600288.6003
2011-02-11 09:30:00,53.26,53.32,53.17,53.32,200446.0186278368,24.5282,24.5558,24.4868,24.5558,200446.0186
2011-02-11 09:35:00,53.32,53.41,53.21,53.41,157811.88508461235,24.5558,24.5973,24.5052,24.5973,157811.8851
2011-02-11 09:40:00,53.41,53.47,53.35,53.37,130001.31181949364,24.5973,24.6249,24.5696,24.5789,130001.3118
2011-02-11 09:45:00,53.37,53.49,53.32,53.46,154532.33635051816,24.5789,24.6341,24.5558,24.6203,154532.3364
2011-02-11 09:50:00,53.45,53.51,53.38,53.43,80545.71690935327,24.6157,24.6433,24.5835,24.6065,80545.7169
2011-02-11 09:55:00,53.44,53.47,53.38,53.46,115440.11544011543,24.6111,24.6249,24.5835,24.6203,115440.1154
2011-02-11 10:00:00,53.46,53.46,53.36,53.43,152302.2432113341,24.6203,24.6203,24.5743,24.6065,152302.2432
2011-02-11 10:05:00,53.43,53.44,53.38,53.4,120556.21146530236,24.6065,24.6111,24.5835,24.5927,120556.2115
2011-02-11 10:10:00,53.4,53.45,53.36,53.37,133280.86055358785,24.5927,24.6157,24.5743,24.5789,133280.8606
2011-02-11 10:15:00,53.37,53.48,53.36,53.44,100485.37321264594,24.5789,24.6295,24.5743,24.6111,100485.3732
2011-02-11 10:20:00,53.44,53.51,53.42,53.51,81463.99055489965,24.6111,24.6433,24.6019,24.6433,81463.9906
2011-02-11 10:25:00,53.51,53.59,53.48,53.59,53784.59923914469,24.6433,24.6802,24.6295,24.6802,53784.5992
2011-02-11 10:30:00,53.59,53.64,53.57,53.58,102453.10245310246,24.6802,24.7032,24.671,24.6756,102453.1025
2011-02-11 10:35:00,53.57,53.6,53.55,53.57,88285.45192181556,24.671,24.6848,24.6618,24.671,88285.4519
2011-02-11 10:40:00,53.58,53.6,53.54,53.55,116620.75298438936,24.6756,24.6848,24.6571,24.6618,116620.753
2011-02-11 10:45:00,53.56,54.28,53.56,54.26,2216843.762298308,24.6664,24.9979,24.6664,24.9887,2216843.7623
2011-02-11 10:50:00,54.26,54.49,54.19,54.43,488652.76138003415,24.9887,25.0947,24.9565,25.067,488652.7614
2011-02-11 10:55:00,54.43,54.82,54.29,54.72,907123.1798504526,25.067,25.2466,25.0026,25.2006,907123.1799
2011-02-11 11:00:00,54.7,55.22,54.58,54.79,838646.202282566,25.1914,25.4309,25.1361,25.2328,838646.2023
2011-02-11 11:05:00,54.76,54.8,54.51,54.62,629279.8110979929,25.219,25.2374,25.1039,25.1545,629279.8111
2011-02-11 11:10:00,54.6,54.76,54.55,54.63,364423.4553325463,25.1453,25.219,25.1223,25.1591,364423.4553
2011-02-11 11:15:00,54.63,54.77,54.62,54.69,294503.4763216582,25.1591,25.2236,25.1545,25.1868,294503.4763
2011-02-11 11:20:00,54.68,54.7,54.57,54.63,291617.47343565524,25.1822,25.1914,25.1315,25.1591,291617.4734
2011-02-11 11:25:00,54.63,54.66,54.58,54.65,105863.8331365604,25.1591,25.173,25.1361,25.1683,105863.8331
2011-02-11 11:30:00,54.65,54.73,54.59,54.6,135379.7717434081,25.1683,25.2052,25.1407,25.1453,135379.7717
2011-02-11 11:35:00,54.6,54.66,54.58,54.59,169355.89662862392,25.1453,25.173,25.1361,25.1407,169355.8966
2011-02-11 11:40:00,54.59,54.72,54.59,54.66,112685.29450347633,25.1407,25.2006,25.1407,25.173,112685.2945
2011-02-11 11:45:00,54.66,54.7,54.57,54.57,122523.9407057589,25.173,25.1914,25.1315,25.1315,122523.9407
2011-02-11 11:50:00,54.57,54.65,54.51,54.52,134199.1341991342,25.1315,25.1683,25.1039,25.1085,134199.1342
2011-02-11 11:55:00,54.52,54.6,54.52,54.53,80939.26275744458,25.1085,25.1453,25.1085,25.1131,80939.2628
2011-02-11 12:00:00,54.54,54.57,54.47,54.48,80808.0808080808,25.1177,25.1315,25.0854,25.0901,80808.0808
2011-02-11 12:05:00,54.48,54.54,54.41,54.42,146005.50964187327,25.0901,25.1177,25.0578,25.0624,146005.5096
2011-02-11 12:10:00,54.41,54.42,54.25,54.33,164370.9825528007,25.0578,25.0624,24.9841,25.021,164370.9826
2011-02-11 12:15:00,54.33,54.35,54.28,54.29,90909.09090909093,25.021,25.0302,24.9979,25.0026,90909.0909
2011-02-11 12:20:00,54.29,54.31,54.25,54.25,112816.4764528401,25.0026,25.0118,24.9841,24.9841,112816.4765
2011-02-11 12:25:00,54.25,54.4,54.25,54.35,95894.00498491408,24.9841,25.0532,24.9841,25.0302,95894.005
2011-02-11 12:30:00,54.35,54.48,54.35,54.43,130263.67571822116,25.0302,25.0901,25.0302,25.067,130263.6757
2011-02-11 12:35:00,54.44,54.44,54.34,54.34,90121.99921290833,25.0716,25.0716,25.0256,25.0256,90121.9992
2011-02-11 12:40:00,54.35,54.47,54.34,54.45,146661.41938869213,25.0302,25.0854,25.0256,25.0762,146661.4194
2011-02-11 12:45:00,54.44,54.48,54.41,54.45,135117.40784468057,25.0716,25.0901,25.0578,25.0762,135117.4078
2011-02-11 12:50:00,54.45,54.53,54.43,54.5,104420.83169355895,25.0762,25.1131,25.067,25.0993,104420.8317
2011-02-11 12:55:00,54.51,54.53,54.48,54.52,76610.25842844025,25.1039,25.1131,25.0901,25.1085,76610.2584
2011-02-11 13:00:00,54.51,54.51,54.44,54.48,69132.8873147055,25.1039,25.1039,25.0716,25.0901,69132.8873
2011-02-11 13:05:00,54.48,54.61,54.48,54.6,109405.74576938212,25.0901,25.1499,25.0901,25.1453,109405.7458
2011-02-11 13:10:00,54.6,54.63,54.57,54.61,94975.7313393677,25.1453,25.1591,25.1315,25.1499,94975.7313
2011-02-11 13:15:00,54.6,54.6,54.53,54.53,67296.34002361275,25.1453,25.1453,25.1131,25.1131,67296.34
2011-02-11 13:20:00,54.53,54.54,54.49,54.53,68214.61366915912,25.1131,25.1177,25.0947,25.1131,68214.6137
2011-02-11 13:25:00,54.52,54.54,54.47,54.52,113341.20425029517,25.1085,25.1177,25.0854,25.1085,113341.2043
2011-02-11 13:30:00,54.52,54.57,54.51,54.54,47750.229568411385,25.1085,25.1315,25.1039,25.1177,47750.2296
2011-02-11 13:35:00,54.54,54.54,54.46,54.46,95762.82303555032,25.1177,25.1177,25.0808,25.0808,95762.823
2011-02-11 13:40:00,54.47,54.49,54.45,54.45,59687.78696051423,25.0854,25.0947,25.0762,25.0762,59687.787
2011-02-11 13:45:00,54.45,54.5,54.41,54.49,138396.95657877476,25.0762,25.0993,25.0578,25.0947,138396.9566
2011-02-11 13:50:00,54.49,54.51,54.47,54.49,62311.42594778958,25.0947,25.1039,25.0854,25.0947,62311.4259
2011-02-11 13:55:00,54.48,54.48,54.43,54.43,47487.86566968385,25.0901,25.0901,25.067,25.067,47487.8657
2011-02-11 14:00:00,54.44,54.5,54.41,54.5,119244.3919716647,25.0716,25.0993,25.0578,25.0993,119244.392
2011-02-11 14:05:00,54.5,54.5,54.43,54.49,92089.72845336482,25.0993,25.0993,25.067,25.0947,92089.7285
2011-02-11 14:10:00,54.48,54.57,54.45,54.56,110324.01941492852,25.0901,25.1315,25.0762,25.1269,110324.0194
2011-02-11 14:15:00,54.57,54.58,54.53,54.57,64672.7010363374,25.1315,25.1361,25.1131,25.1315,64672.701
2011-02-11 14:20:00,54.57,54.67,54.57,54.66,116489.57103502558,25.1315,25.1776,25.1315,25.173,116489.571
2011-02-11 14:25:00,54.66,54.7,54.63,54.67,73986.6194411649,25.173,25.1914,25.1591,25.1776,73986.6194
2011-02-11 14:30:00,54.67,54.81,54.67,54.8,150990.42371769645,25.1776,25.242,25.1776,25.2374,150990.4237
2011-02-11 14:35:00,54.79,54.81,54.73,54.75,122392.75875639512,25.2328,25.242,25.2052,25.2144,122392.7588
2011-02-11 14:40:00,54.74,54.8,54.73,54.78,98124.09812409812,25.2098,25.2374,25.2052,25.2282,98124.0981
2011-02-11 14:45:00,54.78,54.79,54.76,54.79,77528.53207398663,25.2282,25.2328,25.219,25.2328,77528.5321
2011-02-11 14:50:00,54.79,54.81,54.75,54.78,135904.49954086318,25.2328,25.242,25.2144,25.2282,135904.4995
2011-02-11 14:55:00,54.79,54.81,54.7,54.71,128164.76452840088,25.2328,25.242,25.1914,25.196,128164.7645
2011-02-11 15:00:00,54.72,54.75,54.69,54.73,120031.48366784732,25.2006,25.2144,25.1868,25.2052,120031.4837
2011-02-11 15:05:00,54.74,54.79,54.73,54.79,113865.93204775023,25.2098,25.2328,25.2052,25.2328,113865.932
2011-02-11 15:10:00,54.79,54.82,54.7,54.76,238357.60199396565,25.2328,25.2466,25.1914,25.219,238357.602
2011-02-11 15:15:00,54.76,54.79,54.72,54.72,107044.47068083432,25.219,25.2328,25.2006,25.2006,107044.4707
2011-02-11 15:20:00,54.73,54.8,54.72,54.76,135904.49954086318,25.2052,25.2374,25.2006,25.219,135904.4995
2011-02-11 15:25:00,54.76,54.79,54.76,54.77,200839.5644759281,25.219,25.2328,25.219,25.2236,200839.5645
2011-02-11 15:30:00,54.78,54.79,54.7,54.71,156762.42948970222,25.2282,25.2328,25.1914,25.196,156762.4295
2011-02-11 15:35:00,54.72,54.72,54.65,54.66,197035.28794437888,25.2006,25.2006,25.1683,25.173,197035.2879
2011-02-11 15:40:00,54.65,54.73,54.65,54.73,185491.2764003673,25.1683,25.2052,25.1683,25.2052,185491.2764
2011-02-11 15:45:00,54.73,54.73,54.66,54.66,351174.0784468057,25.2052,25.2052,25.173,25.173,351174.0784
2011-02-11 15:50:00,54.66,54.71,54.58,54.6,320739.86619441165,25.173,25.196,25.1361,25.1453,320739.8662
2011-02-11 15:55:00,54.6,54.63,54.53,54.59,603043.4212252394,25.1453,25.1591,25.1131,25.1407,603043.4212
2011-02-14 09:30:00,54.86,55.03,54.83,55.03,359963.26905417815,25.2651,25.3433,25.2512,25.3433,359963.2691
2011-02-14 09:35:00,55.0,55.11,54.95,55.05,237570.51029778304,25.3295,25.3802,25.3065,25.3526,237570.5103
2011-02-14 09:40:00,55.05,55.24,55.04,55.21,236914.60055096413,25.3526,25.4401,25.348,25.4262,236914.6006
2011-02-14 09:45:00,55.21,55.27,55.17,55.19,144300.1443001443,25.4262,25.4539,25.4078,25.417,144300.1443
2011-02-14 09:50:00,55.18,55.21,55.12,55.2,184441.8208054572,25.4124,25.4262,25.3848,25.4216,184441.8208
2011-02-14 09:55:00,55.2,55.25,55.14,55.21,142070.05116096025,25.4216,25.4447,25.394,25.4262,142070.0512
2011-02-14 10:00:00,55.2,55.51,55.19,55.43,306572.21566312475,25.4216,25.5644,25.417,25.5276,306572.2157
2011-02-14 10:05:00,55.43,55.44,55.34,55.37,106388.56093401548,25.5276,25.5322,25.4861,25.4999,106388.5609
2011-02-14 10:10:00,55.37,55.46,55.34,55.43,168568.8049324413,25.4999,25.5414,25.4861,25.5276,168568.8049
2011-02-14 10:15:00,55.43,55.63,55.42,55.6,167388.1673881674,25.5276,25.6197,25.523,25.6059,167388.1674
2011-02-14 10:20:00,55.59,55.63,55.49,55.57,170798.89807162536,25.6013,25.6197,25.5552,25.592,170798.8981
2011-02-14 10:25:00,55.58,55.58,55.5,55.52,100354.19126328218,25.5966,25.5966,25.5598,25.569,100354.1913
2011-02-14 10:30:00,55.52,55.56,55.47,55.49,140627.0497179588,25.569,25.5874,25.546,25.5552,140627.0497
2011-02-14 10:35:00,55.49,55.54,55.48,55.53,68870.52341597796,25.5552,25.5782,25.5506,25.5736,68870.5234
2011-02-14 10:40:00,55.53,55.53,55.46,55.47,102715.46635183,25.5736,25.5736,25.5414,25.546,102715.4664
2011-02-14 10:45:00,55.48,55.48,55.34,55.38,190738.554374918,25.5506,25.5506,25.4861,25.5045,190738.5544
2011-02-14 10:50:00,55.38,55.41,55.26,55.41,169618.26052735143,25.5045,25.5184,25.4493,25.5184,169618.2605
2011-02-14 10:55:00,55.4,55.48,55.4,55.47,216712.580348944,25.5137,25.5506,25.5137,25.546,216712.5803
2011-02-14 11:00:00,55.47,55.6,55.46,55.56,162927.9811097993,25.546,25.6059,25.5414,25.5874,162927.9811
2011-02-14 11:05:00,55.57,55.65,55.55,55.61,126721.76308539943,25.592,25.6289,25.5828,25.6105,126721.7631
2011-02-14 11:10:00,55.61,55.75,55.6,55.7,243867.24386724387,25.6105,25.6749,25.6059,25.6519,243867.2439
2011-02-14 11:15:00,55.7,55.79,55.65,55.78,109143.3818706546,25.6519,25.6934,25.6289,25.6888,109143.3819
2011-02-14 11:20:00,55.77,55.82,55.75,55.79,91040.27285845469,25.6841,25.7072,25.6749,25.6934,91040.2729
2011-02-14 11:25:00,55.8,55.84,55.74,55.82,103633.73999737635,25.698,25.7164,25.6703,25.7072,103633.74
2011-02-14 11:30:00,55.82,55.87,55.8,55.87,110848.74721238358,25.7072,25.7302,25.698,25.7302,110848.7472
2011-02-14 11:35:00,55.87,55.91,55.82,55.86,84087.629542175,25.7302,25.7486,25.7072,25.7256,84087.6295
2011-02-14 11:40:00,55.87,55.92,55.86,55.89,72018.89020070838,25.7302,25.7532,25.7256,25.7394,72018.8902
2011-02-14 11:45:00,55.89,55.92,55.84,55.9,80545.71690935327,25.7394,25.7532,25.7164,25.744,80545.7169
2011-02-14 11:50:00,55.9,55.95,55.89,55.91,62180.243998425816,25.744,25.767,25.7394,25.7486,62180.244
2011-02-14 11:55:00,55.91,55.94,55.89,55.93,62442.60789715336,25.7486,25.7624,25.7394,25.7578,62442.6079
2011-02-14 12:00:00,55.93,55.98,55.92,55.95,77397.35012462286,25.7578,25.7809,25.7532,25.767,77397.3501
2011-02-14 12:05:00,55.95,55.99,55.95,55.95,60474.87865669684,25.767,25.7855,25.767,25.767,60474.8787
2011-02-14 12:10:00,55.95,56.0,55.93,55.98,65066.24688442871,25.767,25.7901,25.7578,25.7809,65066.2469
2011-02-14 12:15:00,55.98,56.03,55.95,56.03,80283.35301062574,25.7809,25.8039,25.767,25.8039,80283.353
2011-02-14 12:20:00,56.02,56.09,56.01,56.08,150728.0598189689,25.7993,25.8315,25.7947,25.8269,150728.0598
2011-02-14 12:25:00,56.07,56.1,56.07,56.09,57195.32992260265,25.8223,25.8361,25.8223,25.8315,57195.3299
2011-02-14 12:30:00,56.1,56.13,56.07,56.1,80152.17106126198,25.8361,25.8499,25.8223,25.8361,80152.1711
2011-02-14 12:35:00,56.1,56.14,56.07,56.12,62573.78984651712,25.8361,25.8545,25.8223,25.8453,62573.7898
2011-02-14 12:40:00,56.12,56.17,56.11,56.14,109274.56382001836,25.8453,25.8684,25.8407,25.8545,109274.5638
2011-02-14 12:45:00,56.14,56.14,56.06,56.11,75036.07503607504,25.8545,25.8545,25.8177,25.8407,75036.075
2011-02-14 12:50:00,56.1,56.11,56.05,56.06,54965.2367834186,25.8361,25.8407,25.8131,25.8177,54965.2368
2011-02-14 12:55:00,56.06,56.13,56.05,56.12,70182.34290961563,25.8177,25.8499,25.8131,25.8453,70182.3429
2011-02-14 13:00:00,56.13,56.13,56.07,56.07,129870.12987012988,25.8499,25.8499,25.8223,25.8223,129870.1299
2011-02-14 13:05:00,56.07,56.07,56.01,56.03,140233.5038698675,25.8223,25.8223,25.7947,25.8039,140233.5039
2011-02-14 13:10:00,56.03,56.13,56.01,56.11,76872.62232716779,25.8039,25.8499,25.7947,25.8407,76872.6223
2011-02-14 13:15:00,56.11,56.14,56.1,56.12,46700.77397350125,25.8407,25.8545,25.8361,25.8453,46700.774
2011-02-14 13:20:00,56.12,56.18,56.11,56.17,51029.778302505576,25.8453,25.873,25.8407,25.8684,51029.7783
2011-02-14 13:25:00,56.18,56.23,56.17,56.19,188508.461235734,25.873,25.896,25.8684,25.8776,188508.4612
2011-02-14 13:30:00,56.18,56.22,56.16,56.19,107831.56237701692,25.873,25.8914,25.8638,25.8776,107831.5624
2011-02-14 13:35:00,56.2,56.2,56.19,56.2,33844.94293585203,25.8822,25.8822,25.8776,25.8822,33844.9429
2011-02-14 13:40:00,56.2,56.23,56.17,56.18,61786.69815033452,25.8822,25.896,25.8684,25.873,61786.6982
2011-02-14 13:45:00,56.18,56.2,56.17,56.17,64410.337137609866,25.873,25.8822,25.8684,25.8684,64410.3371
2011-02-14 13:50:00,56.18,56.22,56.17,56.2,63492.06349206349,25.873,25.8914,25.8684,25.8822,63492.0635
2011-02-14 13:55:00,56.19,56.2,56.16,56.17,52079.23389741572,25.8776,25.8822,25.8638,25.8684,52079.2339
2011-02-14 14:00:00,56.17,56.21,56.14,56.15,108093.92627574448,25.8684,25.8868,25.8545,25.8592,108093.9263
2011-02-14 14:05:00,56.14,56.19,56.13,56.17,55489.96458087368,25.8545,25.8776,25.8499,25.8684,55489.9646
2011-02-14 14:10:00,56.17,56.19,56.05,56.08,98648.8259215532,25.8684,25.8776,25.8131,25.8269,98648.8259
2011-02-14 14:15:00,56.07,56.1,56.05,56.07,62049.06204906205,25.8223,25.8361,25.8131,25.8223,62049.062
2011-02-14 14:20:00,56.07,56.11,56.04,56.07,54309.32703659977,25.8223,25.8407,25.8085,25.8223,54309.327
2011-02-14 14:25:00,56.07,56.11,56.06,56.1,81726.35445362718,25.8223,25.8407,25.8177,25.8361,81726.3545
2011-02-14 14:30:00,56.1,56.11,56.06,56.07,52079.23389741572,25.8361,25.8407,25.8177,25.8223,52079.2339
2011-02-14 14:35:00,56.06,56.11,56.04,56.1,60474.87865669684,25.8177,25.8407,25.8085,25.8361,60474.8787
2011-02-14 14:40:00,56.1,56.15,56.1,56.11,60343.696707333074,25.8361,25.8592,25.8361,25.8407,60343.6967
2011-02-14 14:45:00,56.11,56.2,56.11,56.19,72937.16384625476,25.8407,25.8822,25.8407,25.8776,72937.1638
2011-02-14 14:50:00,56.19,56.22,56.17,56.2,79365.07936507936,25.8776,25.8914,25.8684,25.8822,79365.0794
2011-02-14 14:55:00,56.2,56.22,56.19,56.22,58769.513314967866,25.8822,25.8914,25.8776,25.8914,58769.5133
2011-02-14 15:00:00,56.21,56.26,56.21,56.23,88547.8158205431,25.8868,25.9098,25.8868,25.896,88547.8158
2011-02-14 15:05:00,56.24,56.3,56.22,56.23,124622.85189557917,25.9006,25.9282,25.8914,25.896,124622.8519
2011-02-14 15:10:00,56.23,56.28,56.2,56.27,122655.12265512266,25.896,25.919,25.8822,25.9144,122655.1227
2011-02-14 15:15:00,56.27,56.32,56.27,56.32,112029.38475665748,25.9144,25.9374,25.9144,25.9374,112029.3848
2011-02-14 15:20:00,56.32,56.34,56.27,56.29,182605.27351436444,25.9374,25.9467,25.9144,25.9236,182605.2735
2011-02-14 15:25:00,56.29,56.3,56.22,56.23,94582.1854912764,25.9236,25.9282,25.8914,25.896,94582.1855
2011-02-14 15:30:00,56.23,56.27,56.22,56.23,160435.52407188772,25.896,25.9144,25.8914,25.896,160435.5241
2011-02-14 15:35:00,56.23,56.28,56.21,56.22,157287.1572871573,25.896,25.919,25.8868,25.8914,157287.1573
2011-02-14 15:40:00,56.23,56.3,56.2,56.3,202020.20202020204,25.896,25.9282,25.8822,25.9282,202020.202
2011-02-14 15:45:00,56.29,56.34,56.25,56.34,390135.1174078447,25.9236,25.9467,25.9052,25.9467,390135.1174
2011-02-14 15:50:00,56.33,56.36,56.25,56.27,295159.386068477,25.942,25.9559,25.9052,25.9144,295159.3861
2011-02-14 15:55:00,56.27,56.27,56.17,56.21,446018.62783680967,25.9144,25.9144,25.8684,25.8868,446018.6278
2011-02-15 09:30:00,56.16,56.36,56.13,56.21,261707.98898071627,25.8638,25.9559,25.8499,25.8868,261707.989
2011-02-15 09:35:00,56.22,56.26,56.13,56.13,173422.5370589007,25.8914,25.9098,25.8499,25.8499,173422.5371
2011-02-15 09:40:00,56.13,56.13,55.92,55.94,244391.9716646989,25.8499,25.8499,25.7532,25.7624,244391.9717
2011-02-15 09:45:00,55.94,56.17,55.93,56.17,141151.77751541388,25.7624,25.8684,25.7578,25.8684,141151.7775
2011-02-15 09:50:00,56.17,56.17,56.03,56.07,86317.72268135905,25.8684,25.8684,25.8039,25.8223,86317.7227
2011-02-15 09:55:00,56.07,56.11,55.95,55.95,116358.38908566182,25.8223,25.8407,25.767,25.767,116358.3891
2011-02-15 10:00:00,55.95,55.98,55.75,55.78,171717.17171717173,25.767,25.7809,25.6749,25.6888,171717.1717
2011-02-15 10:05:00,55.77,55.85,55.72,55.83,163452.70890725436,25.6841,25.721,25.6611,25.7118,163452.7089
2011-02-15 10:10:00,55.84,55.91,55.79,55.88,163846.25475534567,25.7164,25.7486,25.6934,25.7348,163846.2548
2011-02-15 10:15:00,55.88,55.94,55.85,55.93,102453.10245310246,25.7348,25.7624,25.721,25.7578,102453.1025
2011-02-15 10:20:00,55.93,55.98,55.84,55.85,176439.72189426736,25.7578,25.7809,25.7164,25.721,176439.7219
2011-02-15 10:25:00,55.85,55.85,55.71,55.73,123573.39630066905,25.721,25.721,25.6565,25.6657,123573.3963
2011-02-15 10:30:00,55.72,55.86,55.72,55.86,113997.113997114,25.6611,25.7256,25.6611,25.7256,113997.114
2011-02-15 10:35:00,55.86,55.95,55.85,55.95,98386.46202282568,25.7256,25.767,25.721,25.767,98386.462
2011-02-15 10:40:00,55.94,55.94,55.86,55.88,65066.24688442871,25.7624,25.7624,25.7256,25.7348,65066.2469
2011-02-15 10:45:00,55.88,55.94,55.86,55.88,142857.14285714287,25.7348,25.7624,25.7256,25.7348,142857.1429
2011-02-15 10:50:00,55.88,56.0,55.83,55.99,127246.49088285452,25.7348,25.7901,25.7118,25.7855,127246.4909
2011-02-15 10:55:00,56.0,56.05,55.97,55.97,61524.33425160698,25.7901,25.8131,25.7763,25.7763,61524.3343
2011-02-15 11:00:00,55.97,56.0,55.94,55.95,80020.9891118982,25.7763,25.7901,25.7624,25.767,80020.9891
2011-02-15 11:05:00,55.96,56.03,55.95,56.02,65590.97468188377,25.7716,25.8039,25.767,25.7993,65590.9747
2011-02-15 11:10:00,56.02,56.06,56.01,56.06,93532.72989636626,25.7993,25.8177,25.7947,25.8177,93532.7299
2011-02-15 11:15:00,56.05,56.08,56.01,56.04,97205.82447855176,25.8131,25.8269,25.7947,25.8085,97205.8245
2011-02-15 11:20:00,56.03,56.06,56.01,56.04,63623.24544142727,25.8039,25.8177,25.7947,25.8085,63623.2454
2011-02-15 11:25:00,56.04,56.07,56.02,56.03,80939.26275744458,25.8085,25.8223,25.7993,25.8039,80939.2628
2011-02-15 11:30:00,56.03,56.04,55.97,55.98,129476.58402203856,25.8039,25.8085,25.7763,25.7809,129476.584
2011-02-15 11:35:00,55.99,56.03,55.97,56.0,70707.07070707071,25.7855,25.8039,25.7763,25.7901,70707.0707
2011-02-15 11:40:00,56.01,56.04,56.0,56.01,41453.495998950544,25.7947,25.8085,25.7901,25.7947,41453.496
2011-02-15 11:45:00,56.01,56.01,55.94,55.95,88941.3616686344,25.7947,25.7947,25.7624,25.767,88941.3617
2011-02-15 11:50:00,55.95,56.04,55.95,56.03,90515.5450609996,25.767,25.8085,25.767,25.8039,90515.5451
2011-02-15 11:55:00,56.04,56.06,56.02,56.05,104552.01364292274,25.8085,25.8177,25.7993,25.8131,104552.0136
2011-02-15 12:00:00,56.05,56.08,56.01,56.08,116883.11688311688,25.8131,25.8269,25.7947,25.8269,116883.1169
2011-02-15 12:05:00,56.09,56.11,56.05,56.1,56145.87432769251,25.8315,25.8407,25.8131,25.8361,56145.8743
2011-02-15 12:10:00,56.1,56.11,56.05,56.08,58244.78551751279,25.8361,25.8407,25.8131,25.8269,58244.7855
2011-02-15 12:15:00,56.07,56.11,56.05,56.11,93663.91184573004,25.8223,25.8407,25.8131,25.8407,93663.9118
2011-02-15 12:20:00,56.12,56.13,56.07,56.09,59556.60501115047,25.8453,25.8499,25.8223,25.8315,59556.605
2011-02-15 12:25:00,56.1,56.15,56.07,56.13,48668.50321395776,25.8361,25.8592,25.8223,25.8499,48668.5032
2011-02-15 12:30:00,56.13,56.15,56.11,56.14,54440.50898596353,25.8499,25.8592,25.8407,25.8545,54440.509
2011-02-15 12:35:00,56.14,56.25,56.14,56.24,80676.89885871705,25.8545,25.9052,25.8545,25.9006,80676.8989
2011-02-15 12:40:00,56.24,56.25,56.23,56.23,54834.054834054834,25.9006,25.9052,25.896,25.896,54834.0548
2011-02-15 12:45:00,56.23,56.24,56.18,56.18,52472.77974550702,25.896,25.9006,25.873,25.873,52472.7797
2011-02-15 12:50:00,56.19,56.19,56.13,56.13,39092.22091040273,25.8776,25.8776,25.8499,25.8499,39092.2209
2011-02-15 12:55:00,56.12,56.14,56.09,56.13,80020.9891118982,25.8453,25.8545,25.8315,25.8499,80020.9891
2011-02-15 13:00:00,56.13,56.13,56.07,56.07,43027.67939131576,25.8499,25.8499,25.8223,25.8223,43027.6794
2011-02-15 13:05:00,56.07,56.11,56.07,56.09,48537.32126459399,25.8223,25.8407,25.8223,25.8315,48537.3213
2011-02-15 13:10:00,56.09,56.19,56.08,56.17,42371.76964449692,25.8315,25.8776,25.8269,25.8684,42371.7696
2011-02-15 13:15:00,56.17,56.17,56.09,56.11,91827.36455463729,25.8684,25.8684,25.8315,25.8407,91827.3646
2011-02-15 13:20:00,56.11,56.14,56.09,56.14,58113.60356814903,25.8407,25.8545,25.8315,25.8545,58113.6036
2011-02-15 13:25:00,56.14,56.14,56.11,56.14,50242.68660632297,25.8545,25.8545,25.8407,25.8545,50242.6866
2011-02-15 13:30:00,56.14,56.17,56.12,56.17,54309.32703659977,25.8545,25.8684,25.8453,25.8684,54309.327
2011-02-15 13:35:00,56.17,56.19,56.17,56.18,43683.589138134594,25.8684,25.8776,25.8684,25.873,43683.5891
2011-02-15 13:40:00,56.17,56.18,56.15,56.16,35943.85412567231,25.8684,25.873,25.8592,25.8638,35943.8541
2011-02-15 13:45:00,56.16,56.2,56.16,56.2,91433.81870654598,25.8638,25.8822,25.8638,25.8822,91433.8187
2011-02-15 13:50:00,56.19,56.2,56.12,56.12,67821.06782106782,25.8776,25.8822,25.8453,25.8453,67821.0678
2011-02-15 13:55:00,56.12,56.15,56.11,56.14,80414.53495998951,25.8453,25.8592,25.8407,25.8545,80414.535
2011-02-15 14:00:00,56.14,56.14,56.04,56.04,118982.02807293716,25.8545,25.8545,25.8085,25.8085,118982.0281
2011-02-15 14:05:00,56.04,56.06,56.01,56.05,99567.09956709958,25.8085,25.8177,25.7947,25.8131,99567.0996
2011-02-15 14:10:00,56.05,56.08,56.04,56.04,55227.60068214614,25.8131,25.8269,25.8085,25.8085,55227.6007
2011-02-15 14:15:00,56.04,56.1,56.04,56.1,46700.77397350125,25.8085,25.8361,25.8085,25.8361,46700.774
2011-02-15 14:20:00,56.1,56.1,56.04,56.05,59687.78696051423,25.8361,25.8361,25.8085,25.8131,59687.787
2011-02-15 14:25:00,56.05,56.05,56.0,56.0,76872.62232716779,25.8131,25.8131,25.7901,25.7901,76872.6223
2011-02-15 14:30:00,55.99,56.07,55.99,56.06,88678.99776990687,25.7855,25.8223,25.7855,25.8177,88678.9978
2011-02-15 14:35:00,56.05,56.11,56.05,56.07,44601.86278368097,25.8131,25.8407,25.8131,25.8223,44601.8628
2011-02-15 14:40:00,56.07,56.16,56.07,56.13,81201.62665617211,25.8223,25.8638,25.8223,25.8499,81201.6267
2011-02-15 14:45:00,56.14,56.15,56.1,56.14,61786.69815033452,25.8545,25.8592,25.8361,25.8545,61786.6982
2011-02-15 14:50:00,56.14,56.2,56.14,56.19,69526.4331627968,25.8545,25.8822,25.8545,25.8776,69526.4332
2011-02-15 14:55:00,56.2,56.2,56.14,56.14,83300.5378459924,25.8822,25.8822,25.8545,25.8545,83300.5378
2011-02-15 15:00:00,56.14,56.22,56.13,56.22,132493.76885740523,25.8545,25.8914,25.8499,25.8914,132493.7689
2011-02-15 15:05:00,56.21,56.23,56.18,56.2,111635.8389085662,25.8868,25.896,25.873,25.8822,111635.8389
2011-02-15 15:10:00,56.2,56.23,56.19,56.2,95238.09523809524,25.8822,25.896,25.8776,25.8822,95238.0952
2011-02-15 15:15:00,56.2,56.23,56.16,56.16,95500.45913682276,25.8822,25.896,25.8638,25.8638,95500.4591
2011-02-15 15:20:00,56.17,56.17,56.1,56.1,114390.6598452053,25.8684,25.8684,25.8361,25.8361,114390.6598
2011-02-15 15:25:00,56.1,56.14,56.07,56.07,82382.26420044602,25.8361,25.8545,25.8223,25.8223,82382.2642
2011-02-15 15:30:00,56.07,56.11,56.01,56.01,158205.43093270366,25.8223,25.8407,25.7947,25.7947,158205.4309
2011-02-15 15:35:00,56.01,56.02,55.95,56.0,172897.80926144563,25.7947,25.7993,25.767,25.7901,172897.8093
2011-02-15 15:40:00,56.0,56.01,55.95,56.01,167519.34933753117,25.7901,25.7947,25.767,25.7947,167519.3493
2011-02-15 15:45:00,56.01,56.09,55.99,56.07,268004.72255017713,25.7947,25.8315,25.7855,25.8223,268004.7226
2011-02-15 15:50:00,56.08,56.09,55.99,55.99,205037.38685556868,25.8269,25.8315,25.7855,25.7855,205037.3869
2011-02-15 15:55:00,56.0,56.07,56.0,56.04,385150.2033320216,25.7901,25.8223,25.7901,25.8085,385150.2033
2011-02-16 09:30:00,56.47,56.67,56.42,56.66,374918.01128164766,26.0065,26.0986,25.9835,26.094,374918.0113
2011-02-16 09:35:00,56.65,56.68,56.51,56.51,232060.8684245048,26.0894,26.1032,26.0249,26.0249,232060.8684
2011-02-16 09:40:00,56.51,56.58,56.45,56.56,153745.24465433558,26.0249,26.0572,25.9973,26.048,153745.2447
2011-02-16 09:45:00,56.56,56.62,56.39,56.44,228781.3196904106,26.048,26.0756,25.9697,25.9927,228781.3197
2011-02-16 09:50:00,56.43,56.55,56.42,56.5,107569.1984782894,25.9881,26.0434,25.9835,26.0203,107569.1985
2011-02-16 09:55:00,56.5,56.56,56.44,56.53,95631.64108618654,26.0203,26.048,25.9927,26.0342,95631.6411
2011-02-16 10:00:00,56.54,56.59,56.45,56.49,139708.77607241244,26.0388,26.0618,25.9973,26.0157,139708.7761
2011-02-16 10:05:00,56.48,56.52,56.42,56.47,186147.1861471861,26.0111,26.0295,25.9835,26.0065,186147.1861
2011-02-16 10:10:00,56.47,56.61,56.47,56.6,149547.422274695,26.0065,26.071,26.0065,26.0664,149547.4223
2011-02-16 10:15:00,56.6,56.68,56.57,56.68,106782.10678210678,26.0664,26.1032,26.0526,26.1032,106782.1068
2011-02-16 10:20:00,56.69,56.74,56.68,56.69,80414.53495998951,26.1078,26.1309,26.1032,26.1078,80414.535
2011-02-16 10:25:00,56.69,56.72,56.66,56.69,139839.9580217762,26.1078,26.1217,26.094,26.1078,139839.958
2011-02-16 10:30:00,56.69,56.9,56.66,56.89,245834.9731077004,26.1078,26.2046,26.094,26.1999,245834.9731
2011-02-16 10:35:00,56.89,56.95,56.83,56.95,164239.80060343698,26.1999,26.2276,26.1723,26.2276,164239.8006
2011-02-16 10:40:00,56.94,56.94,56.8,56.88,123311.0324019415,26.223,26.223,26.1585,26.1953,123311.0324
2011-02-16 10:45:00,56.89,56.93,56.82,56.91,95894.00498491408,26.1999,26.2184,26.1677,26.2092,95894.005
2011-02-16 10:50:00,56.91,56.91,56.81,56.85,110586.38331365604,26.2092,26.2092,26.1631,26.1815,110586.3833
2011-02-16 10:55:00,56.85,56.93,56.84,56.93,137741.04683195593,26.1815,26.2184,26.1769,26.2184,137741.0468
2011-02-16 11:00:00,56.93,57.01,56.89,56.91,176964.44969172243,26.2184,26.2552,26.1999,26.2092,176964.4497
2011-02-16 11:05:00,56.91,56.96,56.89,56.89,79365.07936507936,26.2092,26.2322,26.1999,26.1999,79365.0794
2011-02-16 11:10:00,56.89,57.0,56.88,56.99,190213.82657746293,26.1999,26.2506,26.1953,26.246,190213.8266
2011-02-16 11:15:00,57.0,57.0,56.84,56.9,155581.79194542833,26.2506,26.2506,26.1769,26.2046,155581.7919
2011-02-16 11:20:00,56.9,56.91,56.84,56.86,105207.92338974155,26.2046,26.2092,26.1769,26.1861,105207.9234
2011-02-16 11:25:00,56.85,56.97,56.76,56.82,165813.98399580218,26.1815,26.2368,26.1401,26.1677,165813.984
2011-02-16 11:30:00,56.82,56.88,56.81,56.81,108356.290174472,26.1677,26.1953,26.1631,26.1631,108356.2902
2011-02-16 11:35:00,56.81,56.91,56.81,56.91,97992.91617473436,26.1631,26.2092,26.1631,26.2092,97992.9162
2011-02-16 11:40:00,56.91,56.95,56.85,56.95,72805.981896891,26.2092,26.2276,26.1815,26.2276,72805.9819
2011-02-16 11:45:00,56.95,57.02,56.94,57.0,96025.18693427784,26.2276,26.2598,26.223,26.2506,96025.1869
2011-02-16 11:50:00,57.0,57.01,56.94,56.98,83431.71979535616,26.2506,26.2552,26.223,26.2414,83431.7198
2011-02-16 11:55:00,56.99,57.04,56.95,57.04,77266.16817525908,26.246,26.269,26.2276,26.269,77266.1682
2011-02-16 12:00:00,57.04,57.05,56.87,56.87,171454.80781844418,26.269,26.2736,26.1907,26.1907,171454.8078
2011-02-16 12:05:00,56.87,56.99,56.75,56.76,224452.31536140628,26.1907,26.246,26.1355,26.1401,224452.3154
2011-02-16 12:10:00,56.76,56.95,56.74,56.88,88678.99776990687,26.1401,26.2276,26.1309,26.1953,88678.9978
2011-02-16 12:15:00,56.88,56.91,56.8,56.8,118063.7544273908,26.1953,26.2092,26.1585,26.1585,118063.7544
2011-02-16 12:20:00,56.81,56.89,56.8,56.84,60868.42450478814,26.1631,26.1999,26.1585,26.1769,60868.4245
2011-02-16 12:25:00,56.84,56.91,56.83,56.89,54178.145087236,26.1769,26.2092,26.1723,26.1999,54178.1451
2011-02-16 12:30:00,56.89,56.91,56.84,56.91,58244.78551751279,26.1999,26.2092,26.1769,26.2092,58244.7855
2011-02-16 12:35:00,56.9,56.95,56.9,56.95,47487.86566968385,26.2046,26.2276,26.2046,26.2276,47487.8657
2011-02-16 12:40:00,56.94,56.95,56.86,56.88,88154.26997245179,26.223,26.2276,26.1861,26.1953,88154.27
2011-02-16 12:45:00,56.88,56.92,56.88,56.91,100485.37321264594,26.1953,26.2138,26.1953,26.2092,100485.3732
2011-02-16 12:50:00,56.92,56.95,56.88,56.93,59425.4230617867,26.2138,26.2276,26.1953,26.2184,59425.4231
2011-02-16 12:55:00,56.93,56.96,56.92,56.96,40010.4945559491,26.2184,26.2322,26.2138,26.2322,40010.4946
2011-02-16 13:00:00,56.96,56.96,56.9,56.91,64672.7010363374,26.2322,26.2322,26.2046,26.2092,64672.701
2011-02-16 13:05:00,56.9,56.95,56.9,56.93,79496.26131444314,26.2046,26.2276,26.2046,26.2184,79496.2613
2011-02-16 13:10:00,56.93,56.96,56.91,56.95,62836.15374524466,26.2184,26.2322,26.2092,26.2276,62836.1537
2011-02-16 13:15:00,56.96,56.97,56.94,56.94,48274.95736586646,26.2322,26.2368,26.223,26.223,48274.9574
2011-02-16 13:20:00,56.94,56.98,56.94,56.96,30696.576151121608,26.223,26.2414,26.223,26.2322,30696.5762
2011-02-16 13:25:00,56.96,56.99,56.94,56.96,65590.97468188377,26.2322,26.246,26.223,26.2322,65590.9747
2011-02-16 13:30:00,56.95,57.0,56.95,56.97,43158.86134067953,26.2276,26.2506,26.2276,26.2368,43158.8613
2011-02-16 13:35:00,56.97,56.98,56.91,56.96,117539.02662993572,26.2368,26.2414,26.2092,26.2322,117539.0266
2011-02-16 13:40:00,56.95,56.98,56.93,56.97,77790.89597271416,26.2276,26.2414,26.2184,26.2368,77790.896
2011-02-16 13:45:00,56.97,56.98,56.91,56.97,81201.62665617211,26.2368,26.2414,26.2092,26.2368,81201.6267
2011-02-16 13:50:00,56.97,56.98,56.93,56.94,45782.50032795488,26.2368,26.2414,26.2184,26.223,45782.5003
2011-02-16 13:55:00,56.94,56.96,56.93,56.94,64672.7010363374,26.223,26.2322,26.2184,26.223,64672.701
2011-02-16 14:00:00,56.94,56.94,56.85,56.88,119375.57392102848,26.223,26.223,26.1815,26.1953,119375.5739
2011-02-16 14:05:00,56.88,56.91,56.81,56.84,87629.54217499672,26.1953,26.2092,26.1631,26.1769,87629.5422
2011-02-16 14:10:00,56.84,56.88,56.77,56.79,96681.09668109668,26.1769,26.1953,26.1447,26.1539,96681.0967
2011-02-16 14:15:00,56.78,56.83,56.78,56.79,92220.9104027286,26.1493,26.1723,26.1493,26.1539,92220.9104
2011-02-16 14:20:00,56.78,56.82,56.75,56.82,64147.97323888233,26.1493,26.1677,26.1355,26.1677,64147.9732
2011-02-16 14:25:00,56.83,56.87,56.81,56.84,71100.616555162,26.1723,26.1907,26.1631,26.1769,71100.6166
2011-02-16 14:30:00,56.84,56.96,56.84,56.96,76347.89452971272,26.1769,26.2322,26.1769,26.2322,76347.8945
2011-02-16 14:35:00,56.97,57.07,56.96,57.07,109405.74576938212,26.2368,26.2828,26.2322,26.2828,109405.7458
2011-02-16 14:40:00,57.06,57.08,57.05,57.07,106126.19703528794,26.2782,26.2875,26.2736,26.2828,106126.197
2011-02-16 14:45:00,57.08,57.12,57.06,57.07,112160.56670602126,26.2875,26.3059,26.2782,26.2828,112160.5667
2011-02-16 14:50:00,57.07,57.1,57.04,57.07,94975.7313393677,26.2828,26.2967,26.269,26.2828,94975.7313
2011-02-16 14:55:00,57.07,57.1,57.03,57.04,79889.80716253443,26.2828,26.2967,26.2644,26.269,79889.8072
2011-02-16 15:00:00,57.04,57.05,57.0,57.02,111635.8389085662,26.269,26.2736,26.2506,26.2598,111635.8389
2011-02-16 15:05:00,57.02,57.04,56.97,57.01,147973.2388823298,26.2598,26.269,26.2368,26.2552,147973.2389
2011-02-16 15:10:00,57.02,57.06,57.01,57.04,72150.07215007216,26.2598,26.2782,26.2552,26.269,72150.0722
2011-02-16 15:15:00,57.03,57.07,57.03,57.04,89597.27141545323,26.2644,26.2828,26.2644,26.269,89597.2714
2011-02-16 15:20:00,57.04,57.07,57.0,57.07,168568.8049324413,26.269,26.2828,26.2506,26.2828,168568.8049
2011-02-16 15:25:00,57.07,57.09,57.03,57.07,111504.65695920242,26.2828,26.2921,26.2644,26.2828,111504.657
2011-02-16 15:30:00,57.08,57.11,57.07,57.1,97337.00642791552,26.2875,26.3013,26.2828,26.2967,97337.0064
2011-02-16 15:35:00,57.1,57.13,57.07,57.13,160697.88797061524,26.2967,26.3105,26.2828,26.3105,160697.888
2011-02-16 15:40:00,57.13,57.16,57.12,57.16,166207.52984389348,26.3105,26.3243,26.3059,26.3243,166207.5298
2011-02-16 15:45:00,57.16,57.17,57.13,57.16,309195.8546504001,26.3243,26.3289,26.3105,26.3243,309195.8547
2011-02-16 15:50:00,57.16,57.2,57.07,57.07,556867.3750491933,26.3243,26.3427,26.2828,26.2828,556867.375
2011-02-16 15:55:00,57.07,57.16,57.07,57.12,452446.5433556343,26.2828,26.3243,26.2828,26.3059,452446.5434
2011-02-17 09:30:00,56.81,56.94,56.7,56.72,239013.51174078448,26.3918,26.4521,26.3407,26.3499,239013.5117
2011-02-17 09:35:00,56.71,56.88,56.63,56.88,151252.78761642397,26.3453,26.4243,26.3081,26.4243,151252.7876
2011-02-17 09:40:00,56.88,57.17,56.85,57.14,264331.62796799163,26.4243,26.559,26.4103,26.5451,264331.628
2011-02-17 09:45:00,57.15,57.23,57.07,57.1,176177.35799553982,26.5497,26.5869,26.5125,26.5265,176177.358
2011-02-17 09:50:00,57.1,57.13,57.0,57.01,108487.47212383576,26.5265,26.5404,26.48,26.4847,108487.4721
2011-02-17 09:55:00,57.03,57.09,56.99,57.09,86711.26852945035,26.494,26.5218,26.4754,26.5218,86711.2685
2011-02-17 10:00:00,57.09,57.23,57.03,57.22,158730.15873015873,26.5218,26.5869,26.494,26.5822,158730.1587
2011-02-17 10:05:00,57.23,57.23,57.04,57.04,152039.8793126066,26.5869,26.5869,26.4986,26.4986,152039.8793
2011-02-17 10:10:00,57.04,57.1,56.94,56.98,195985.83234946872,26.4986,26.5265,26.4521,26.4707,195985.8323
2011-02-17 10:15:00,56.98,56.98,56.91,56.94,112422.9306047488,26.4707,26.4707,26.4382,26.4521,112422.9306
2011-02-17 10:20:00,56.94,56.98,56.92,56.98,152039.8793126066,26.4521,26.4707,26.4429,26.4707,152039.8793
2011-02-17 10:25:00,56.98,57.05,56.97,57.01,80152.17106126198,26.4707,26.5033,26.4661,26.4847,80152.1711
2011-02-17 10:30:00,57.01,57.04,56.89,57.04,283615.3745244655,26.4847,26.4986,26.4289,26.4986,283615.3745
2011-02-17 10:35:00,57.03,57.08,57.0,57.01,187196.64174209628,26.494,26.5172,26.48,26.4847,187196.6417
2011-02-17 10:40:00,57.01,57.04,56.99,57.0,155057.06414797326,26.4847,26.4986,26.4754,26.48,155057.0641
2011-02-17 10:45:00,57.0,57.07,57.0,57.04,59031.8772136954,26.48,26.5125,26.48,26.4986,59031.8772
2011-02-17 10:50:00,57.04,57.12,57.01,57.1,75429.62088416635,26.4986,26.5358,26.4847,26.5265,75429.6209
2011-02-17 10:55:00,57.1,57.13,57.07,57.11,79627.4432638069,26.5265,26.5404,26.5125,26.5311,79627.4433
2011-02-17 11:00:00,57.11,57.18,57.07,57.13,127115.30893349076,26.5311,26.5636,26.5125,26.5404,127115.3089
2011-02-17 11:05:00,57.13,57.16,57.11,57.15,93795.0937950938,26.5404,26.5544,26.5311,26.5497,93795.0938
2011-02-17 11:10:00,57.16,57.23,57.13,57.23,99042.3717696445,26.5544,26.5869,26.5404,26.5869,99042.3718
2011-02-17 11:15:00,57.23,57.32,57.19,57.3,268660.632296996,26.5869,26.6287,26.5683,26.6194,268660.6323
2011-02-17 11:20:00,57.31,57.42,57.31,57.4,124885.21579430671,26.624,26.6751,26.624,26.6658,124885.2158
2011-02-17 11:25:00,57.4,57.42,57.35,57.37,97468.1883772793,26.6658,26.6751,26.6426,26.6519,97468.1884
2011-02-17 11:30:00,57.39,57.39,57.32,57.38,129476.58402203856,26.6612,26.6612,26.6287,26.6566,129476.584
2011-02-17 11:35:00,57.38,57.4,57.34,57.39,112685.29450347633,26.6566,26.6658,26.638,26.6612,112685.2945
2011-02-17 11:40:00,57.39,57.46,57.37,57.41,72281.25409943592,26.6612,26.6937,26.6519,26.6705,72281.2541
2011-02-17 11:45:00,57.41,57.5,57.41,57.46,77397.35012462286,26.6705,26.7123,26.6705,26.6937,77397.3501
2011-02-17 11:50:00,57.46,57.5,57.44,57.44,99435.9176177358,26.6937,26.7123,26.6844,26.6844,99435.9176
2011-02-17 11:55:00,57.45,57.5,57.45,57.48,74773.7111373475,26.6891,26.7123,26.6891,26.703,74773.7111
2011-02-17 12:00:00,57.48,57.49,57.42,57.47,123048.66850321396,26.703,26.7077,26.6751,26.6984,123048.6685
2011-02-17 12:05:00,57.47,57.49,57.45,57.49,87235.99632690543,26.6984,26.7077,26.6891,26.7077,87235.9963
2011-02-17 12:10:00,57.49,57.49,57.39,57.47,91040.27285845469,26.7077,26.7077,26.6612,26.6984,91040.2729
2011-02-17 12:15:00,57.47,57.5,57.45,57.48,63229.69959333596,26.6984,26.7123,26.6891,26.703,63229.6996
2011-02-17 12:20:00,57.47,57.49,57.41,57.44,94188.6396431851,26.6984,26.7077,26.6705,26.6844,94188.6396
2011-02-17 12:25:00,57.44,57.45,57.39,57.39,77790.89597271416,26.6844,26.6891,26.6612,26.6612,77790.896
2011-02-17 12:30:00,57.39,57.41,57.35,57.36,92614.45625081989,26.6612,26.6705,26.6426,26.6473,92614.4563
2011-02-17 12:35:00,57.36,57.39,57.34,57.36,66378.06637806637,26.6473,26.6612,26.638,26.6473,66378.0664
2011-02-17 12:40:00,57.36,57.41,57.35,57.38,39223.402859766495,26.6473,26.6705,26.6426,26.6566,39223.4029
2011-02-17 12:45:00,57.38,57.4,57.36,57.39,63360.881542699724,26.6566,26.6658,26.6473,26.6612,63360.8815
2011-02-17 12:50:00,57.39,57.45,57.38,57.43,114521.84179456907,26.6612,26.6891,26.6566,26.6798,114521.8418
2011-02-17 12:55:00,57.43,57.49,57.41,57.48,85268.2670864489,26.6798,26.7077,26.6705,26.703,85268.2671
2011-02-17 13:00:00,57.49,57.57,57.49,57.56,123048.66850321396,26.7077,26.7448,26.7077,26.7402,123048.6685
2011-02-17 13:05:00,57.56,57.68,57.55,57.65,141676.50531286895,26.7402,26.7959,26.7355,26.782,141676.5053
2011-02-17 13:10:00,57.64,57.68,57.63,57.67,177751.54138790502,26.7773,26.7959,26.7727,26.7913,177751.5414
2011-02-17 13:15:00,57.67,57.73,57.64,57.68,184704.1847041847,26.7913,26.8192,26.7773,26.7959,184704.1847
2011-02-17 13:20:00,57.68,57.78,57.68,57.77,174340.81070444707,26.7959,26.8424,26.7959,26.8377,174340.8107
2011-02-17 13:25:00,57.77,57.84,57.76,57.83,158074.2489833399,26.8377,26.8703,26.8331,26.8656,158074.249
2011-02-17 13:30:00,57.83,57.84,57.82,57.82,143250.68870523418,26.8656,26.8703,26.861,26.861,143250.6887
2011-02-17 13:35:00,57.82,57.86,57.82,57.85,106519.74288337924,26.861,26.8795,26.861,26.8749,106519.7429
2011-02-17 13:40:00,57.86,57.87,57.82,57.84,146136.69159123706,26.8795,26.8842,26.861,26.8703,146136.6916
2011-02-17 13:45:00,57.84,57.86,57.81,57.82,128689.49232585596,26.8703,26.8795,26.8563,26.861,128689.4923
2011-02-17 13:50:00,57.82,57.88,57.77,57.86,208841.663387118,26.861,26.8888,26.8377,26.8795,208841.6634
2011-02-17 13:55:00,57.86,57.87,57.83,57.84,73855.43749180113,26.8795,26.8842,26.8656,26.8703,73855.4375
2011-02-17 14:00:00,57.84,57.86,57.81,57.84,244391.9716646989,26.8703,26.8795,26.8563,26.8703,244391.9717
2011-02-17 14:05:00,57.84,57.84,57.81,57.84,142857.14285714287,26.8703,26.8703,26.8563,26.8703,142857.1429
2011-02-17 14:10:00,57.84,57.84,57.76,57.81,136166.86343959073,26.8703,26.8703,26.8331,26.8563,136166.8634
2011-02-17 14:15:00,57.81,57.81,57.77,57.79,133543.22445231536,26.8563,26.8563,26.8377,26.847,133543.2245
2011-02-17 14:20:00,57.78,57.8,57.72,57.76,105207.92338974155,26.8424,26.8517,26.8145,26.8331,105207.9234
2011-02-17 14:25:00,57.76,57.76,57.67,57.69,90384.36311163584,26.8331,26.8331,26.7913,26.8006,90384.3631
2011-02-17 14:30:00,57.69,57.74,57.68,57.72,77659.71402335039,26.8006,26.8238,26.7959,26.8145,77659.714
2011-02-17 14:35:00,57.73,57.74,57.69,57.73,55621.14653023744,26.8192,26.8238,26.8006,26.8192,55621.1465
2011-02-17 14:40:00,57.73,57.74,57.71,57.74,51685.68804932442,26.8192,26.8238,26.8099,26.8238,51685.688
2011-02-17 14:45:00,57.73,57.77,57.72,57.76,49193.231011412834,26.8192,26.8377,26.8145,26.8331,49193.231
2011-02-17 14:50:00,57.77,57.79,57.74,57.74,73986.6194411649,26.8377,26.847,26.8238,26.8238,73986.6194
2011-02-17 14:55:00,57.74,57.78,57.74,57.77,66378.06637806637,26.8238,26.8424,26.8238,26.8377,66378.0664
2011-02-17 15:00:00,57.77,57.77,57.71,57.72,153351.69880624427,26.8377,26.8377,26.8099,26.8145,153351.6988
2011-02-17 15:05:00,57.73,57.78,57.71,57.78,126197.03528794438,26.8192,26.8424,26.8099,26.8424,126197.0353
2011-02-17 15:10:00,57.79,57.81,57.77,57.8,130919.58546504,26.847,26.8563,26.8377,26.8517,130919.5855
2011-02-17 15:15:00,57.8,57.91,57.8,57.87,190082.6446280992,26.8517,26.9028,26.8517,26.8842,190082.6446
2011-02-17 15:20:00,57.87,57.93,57.87,57.9,124098.1240981241,26.8842,26.9121,26.8842,26.8981,124098.1241
2011-02-17 15:25:00,57.9,57.92,57.85,57.9,81857.53640299095,26.8981,26.9074,26.8749,26.8981,81857.5364
2011-02-17 15:30:00,57.9,57.9,57.72,57.73,226682.4085005904,26.8981,26.8981,26.8145,26.8192,226682.4085
2011-02-17 15:35:00,57.72,57.75,57.71,57.71,157418.33923652105,26.8145,26.8284,26.8099,26.8099,157418.3392
2011-02-17 15:40:00,57.71,57.74,57.69,57.74,149678.60422405877,26.8099,26.8238,26.8006,26.8238,149678.6042
2011-02-17 15:45:00,57.74,57.77,57.73,57.75,244654.3355634265,26.8238,26.8377,26.8192,26.8284,244654.3356
2011-02-17 15:50:00,57.75,57.75,57.7,57.74,240062.96733569464,26.8284,26.8284,26.8052,26.8238,240062.9673
2011-02-17 15:55:00,57.74,57.74,57.56,57.58,653810.8356290174,26.8238,26.8238,26.7402,26.7495,653810.8356
2011-02-18 09:30:00,57.9,57.91,57.67,57.68,1684638.593729503,26.8981,26.9028,26.7913,26.7959,1684638.5937
2011-02-18 09:35:00,57.68,57.7,57.46,57.49,240850.05903187723,26.7959,26.8052,26.6937,26.7077,240850.059
2011-02-18 09:40:00,57.5,57.53,57.34,57.38,155188.24609733702,26.7123,26.7262,26.638,26.6566,155188.2461
2011-02-18 09:45:00,57.39,57.43,57.33,57.43,144168.96235078055,26.6612,26.6798,26.6333,26.6798,144168.9624
2011-02-18 09:50:00,57.43,57.59,57.39,57.55,165682.80204643842,26.6798,26.7541,26.6612,26.7355,165682.802
2011-02-18 09:55:00,57.54,57.71,57.49,57.69,92483.27430145611,26.7309,26.8099,26.7077,26.8006,92483.2743
2011-02-18 10:00:00,57.7,57.76,57.68,57.74,133412.0425029516,26.8052,26.8331,26.7959,26.8238,133412.0425
2011-02-18 10:05:00,57.73,57.81,57.71,57.81,99960.64541519088,26.8192,26.8563,26.8099,26.8563,99960.6454
2011-02-18 10:10:00,57.81,57.87,57.75,57.76,86973.63242817788,26.8563,26.8842,26.8284,26.8331,86973.6324
2011-02-18 10:15:00,57.76,57.88,57.76,57.87,69132.8873147055,26.8331,26.8888,26.8331,26.8842,69132.8873
2011-02-18 10:20:00,57.87,57.93,57.84,57.91,87891.90607372425,26.8842,26.9121,26.8703,26.9028,87891.9061
2011-02-18 10:25:00,57.92,57.96,57.9,57.95,136166.86343959073,26.9074,26.926,26.8981,26.9214,136166.8634
2011-02-18 10:30:00,57.96,58.0,57.93,58.0,61524.33425160698,26.926,26.9446,26.9121,26.9446,61524.3343
2011-02-18 10:35:00,57.99,58.03,57.96,58.03,82382.26420044602,26.9399,26.9585,26.926,26.9585,82382.2642
2011-02-18 10:40:00,58.03,58.13,58.03,58.11,103896.1038961039,26.9585,27.005,26.9585,26.9957,103896.1039
2011-02-18 10:45:00,58.11,58.13,58.06,58.11,82382.26420044602,26.9957,27.005,26.9725,26.9957,82382.2642
2011-02-18 10:50:00,58.11,58.14,58.06,58.11,105863.8331365604,26.9957,27.0096,26.9725,26.9957,105863.8331
2011-02-18 10:55:00,58.12,58.16,58.11,58.13,111242.29306047488,27.0003,27.0189,26.9957,27.005,111242.2931
2011-02-18 11:00:00,58.13,58.18,58.13,58.18,123048.66850321396,27.005,27.0282,27.005,27.0282,123048.6685
2011-02-18 11:05:00,58.18,58.21,58.13,58.17,105076.7414403778,27.0282,27.0421,27.005,27.0236,105076.7414
2011-02-18 11:10:00,58.17,58.17,58.13,58.16,85530.63098517644,27.0236,27.0236,27.005,27.0189,85530.631
2011-02-18 11:15:00,58.16,58.19,58.13,58.18,107962.74432638068,27.0189,27.0329,27.005,27.0282,107962.7443
2011-02-18 11:20:00,58.18,58.26,58.18,58.24,101141.28295946478,27.0282,27.0654,27.0282,27.0561,101141.283
2011-02-18 11:25:00,58.25,58.29,58.23,58.29,83562.90174471993,27.0607,27.0793,27.0514,27.0793,83562.9017
2011-02-18 11:30:00,58.29,58.32,58.24,58.27,102190.73855437493,27.0793,27.0932,27.0561,27.07,102190.7386
2011-02-18 11:35:00,58.26,58.33,58.25,58.33,73461.89164370982,27.0654,27.0979,27.0607,27.0979,73461.8916
2011-02-18 11:40:00,58.32,58.35,58.29,58.34,181293.4540207268,27.0932,27.1072,27.0793,27.1025,181293.454
2011-02-18 11:45:00,58.34,58.38,58.3,58.37,61393.152302243216,27.1025,27.1211,27.084,27.1165,61393.1523
2011-02-18 11:50:00,58.36,58.39,58.34,58.36,182998.8193624557,27.1118,27.1258,27.1025,27.1118,182998.8194
2011-02-18 11:55:00,58.35,58.42,58.35,58.38,71625.34435261709,27.1072,27.1397,27.1072,27.1211,71625.3444
2011-02-18 12:00:00,58.38,58.45,58.33,58.4,144693.69014823562,27.1211,27.1536,27.0979,27.1304,144693.6901
2011-02-18 12:05:00,58.39,58.46,58.39,58.45,64935.06493506494,27.1258,27.1583,27.1258,27.1536,64935.0649
2011-02-18 12:10:00,58.45,58.47,58.39,58.44,77003.80427653155,27.1536,27.1629,27.1258,27.149,77003.8043
2011-02-18 12:15:00,58.44,58.47,58.4,58.46,78971.53351698807,27.149,27.1629,27.1304,27.1583,78971.5335
2011-02-18 12:20:00,58.47,58.47,58.42,58.42,59556.60501115047,27.1629,27.1629,27.1397,27.1397,59556.605
2011-02-18 12:25:00,58.42,58.42,58.32,58.35,88416.63387117932,27.1397,27.1397,27.0932,27.1072,88416.6339
2011-02-18 12:30:00,58.34,58.36,58.32,58.32,41978.22379640562,27.1025,27.1118,27.0932,27.0932,41978.2238
2011-02-18 12:35:00,58.33,58.35,58.29,58.3,83431.71979535616,27.0979,27.1072,27.0793,27.084,83431.7198
2011-02-18 12:40:00,58.3,58.31,58.24,58.24,58638.33136560409,27.084,27.0886,27.0561,27.0561,58638.3314
2011-02-18 12:45:00,58.25,58.29,58.24,58.25,45782.50032795488,27.0607,27.0793,27.0561,27.0607,45782.5003
2011-02-18 12:50:00,58.25,58.35,58.25,58.34,98648.8259215532,27.0607,27.1072,27.0607,27.1025,98648.8259
2011-02-18 12:55:00,58.34,58.34,58.26,58.28,51292.14220123311,27.1025,27.1025,27.0654,27.0747,51292.1422
2011-02-18 13:00:00,58.28,58.36,58.26,58.36,77003.80427653155,27.0747,27.1118,27.0654,27.1118,77003.8043
2011-02-18 13:05:00,58.36,58.41,58.35,58.4,75036.07503607504,27.1118,27.1351,27.1072,27.1304,75036.075
2011-02-18 13:10:00,58.4,58.48,58.39,58.45,133674.40640167912,27.1304,27.1676,27.1258,27.1536,133674.4064
2011-02-18 13:15:00,58.45,58.48,58.41,58.44,85530.63098517644,27.1536,27.1676,27.1351,27.149,85530.631
2011-02-18 13:20:00,58.44,58.45,58.37,58.4,75429.62088416635,27.149,27.1536,27.1165,27.1304,75429.6209
2011-02-18 13:25:00,58.4,58.4,58.29,58.32,58113.60356814903,27.1304,27.1304,27.0793,27.0932,58113.6036
2011-02-18 13:30:00,58.32,58.36,58.26,58.28,89466.08946608947,27.0932,27.1118,27.0654,27.0747,89466.0895
2011-02-18 13:35:00,58.28,58.32,58.25,58.25,41584.67794831431,27.0747,27.0932,27.0607,27.0607,41584.6779
2011-02-18 13:40:00,58.25,58.25,58.19,58.19,91958.54650400105,27.0607,27.0607,27.0329,27.0329,91958.5465
2011-02-18 13:45:00,58.19,58.19,58.11,58.11,154269.97245179064,27.0329,27.0329,26.9957,26.9957,154269.9725
2011-02-18 13:50:00,58.12,58.16,58.11,58.13,53915.78118850847,27.0003,27.0189,26.9957,27.005,53915.7812
2011-02-18 13:55:00,58.15,58.22,58.14,58.22,69657.61511216057,27.0143,27.0468,27.0096,27.0468,69657.6151
2011-02-18 14:00:00,58.22,58.22,58.15,58.16,42109.405745769385,27.0468,27.0468,27.0143,27.0189,42109.4057
2011-02-18 14:05:00,58.16,58.17,58.14,58.15,64147.97323888233,27.0189,27.0236,27.0096,27.0143,64147.9732
2011-02-18 14:10:00,58.14,58.17,58.1,58.12,84349.99344090253,27.0096,27.0236,26.991,27.0003,84349.9934
2011-02-18 14:15:00,58.12,58.13,58.0,58.0,151252.78761642397,27.0003,27.005,26.9446,26.9446,151252.7876
2011-02-18 14:20:00,58.0,58.0,57.84,57.86,146136.69159123706,26.9446,26.9446,26.8703,26.8795,146136.6916
2011-02-18 14:25:00,57.87,57.87,57.81,57.83,113078.84035156763,26.8842,26.8842,26.8563,26.8656,113078.8404
2011-02-18 14:30:00,57.84,57.9,57.82,57.9,94582.1854912764,26.8703,26.8981,26.861,26.8981,94582.1855
2011-02-18 14:35:00,57.89,57.9,57.86,57.87,48406.13931523023,26.8935,26.8981,26.8795,26.8842,48406.1393
2011-02-18 14:40:00,57.86,57.93,57.86,57.93,72674.79994752722,26.8795,26.9121,26.8795,26.9121,72674.7999
2011-02-18 14:45:00,57.93,58.05,57.93,58.04,164764.52840089204,26.9121,26.9678,26.9121,26.9632,164764.5284
2011-02-18 14:50:00,58.04,58.16,58.04,58.16,199134.19913419915,26.9632,27.0189,26.9632,27.0189,199134.1991
2011-02-18 14:55:00,58.16,58.16,58.07,58.12,121736.84900957628,27.0189,27.0189,26.9771,27.0003,121736.849
2011-02-18 15:00:00,58.12,58.13,58.06,58.08,71494.16240325331,27.0003,27.005,26.9725,26.9817,71494.1624
2011-02-18 15:05:00,58.07,58.11,58.06,58.1,73986.6194411649,26.9771,26.9957,26.9725,26.991,73986.6194
2011-02-18 15:10:00,58.1,58.13,58.06,58.09,73199.52774498229,26.991,27.005,26.9725,26.9864,73199.5277
2011-02-18 15:15:00,58.1,58.11,58.06,58.08,63229.69959333596,26.991,26.9957,26.9725,26.9817,63229.6996
2011-02-18 15:20:00,58.08,58.13,58.06,58.11,77134.98622589532,26.9817,27.005,26.9725,26.9957,77134.9862
2011-02-18 15:25:00,58.11,58.12,58.06,58.06,78184.44182080546,26.9957,27.0003,26.9725,26.9725,78184.4418
2011-02-18 15:30:00,58.06,58.1,58.04,58.06,130919.58546504,26.9725,26.991,26.9632,26.9725,130919.5855
2011-02-18 15:35:00,58.06,58.13,58.06,58.11,117407.84468057196,26.9725,27.005,26.9725,26.9957,117407.8447
2011-02-18 15:40:00,58.11,58.22,58.11,58.22,196248.19624819627,26.9957,27.0468,26.9957,27.0468,196248.1962
2011-02-18 15:45:00,58.22,58.32,58.22,58.25,239275.875639512,27.0468,27.0932,27.0468,27.0607,239275.8756
2011-02-18 15:50:00,58.25,58.28,58.22,58.25,167125.80348943986,27.0607,27.0747,27.0468,27.0607,167125.8035
2011-02-18 15:55:00,58.25,58.42,58.23,58.38,524334.2516069789,27.0607,27.1397,27.0514,27.1211,524334.2516
2011-02-22 09:30:00,59.16,59.31,58.84,59.15,739210.2846648302,27.4835,27.5532,27.3348,27.4788,739210.2847
2011-02-22 09:35:00,59.15,59.28,59.09,59.22,417552.1448248721,27.4788,27.5392,27.451,27.5113,417552.1448
2011-02-22 09:40:00,59.22,59.57,59.22,59.57,363373.9997376361,27.5113,27.6739,27.5113,27.6739,363373.9997
2011-02-22 09:45:00,59.57,59.75,59.55,59.69,356027.81057326513,27.6739,27.7576,27.6647,27.7297,356027.8106
2011-02-22 09:50:00,59.69,59.94,59.63,59.87,447068.0834317198,27.7297,27.8458,27.7018,27.8133,447068.0834
2011-02-22 09:55:00,59.87,60.02,59.76,59.99,332415.05968778697,27.8133,27.883,27.7622,27.8691,332415.0597
2011-02-22 10:00:00,60.01,60.02,59.86,59.93,177751.54138790502,27.8784,27.883,27.8087,27.8412,177751.5414
2011-02-22 10:05:00,59.93,59.94,59.82,59.89,247671.5203987932,27.8412,27.8458,27.7901,27.8226,247671.5204
2011-02-22 10:10:00,59.89,59.99,59.82,59.84,247277.97455070185,27.8226,27.8691,27.7901,27.7994,247277.9746
2011-02-22 10:15:00,59.84,59.94,59.82,59.84,190213.82657746293,27.7994,27.8458,27.7901,27.7994,190213.8266
2011-02-22 10:20:00,59.84,59.86,59.59,59.61,282172.373081464,27.7994,27.8087,27.6832,27.6925,282172.3731
2011-02-22 10:25:00,59.62,59.62,59.38,59.44,208841.663387118,27.6972,27.6972,27.5857,27.6136,208841.6634
2011-02-22 10:30:00,59.43,59.45,59.33,59.38,244916.699462154,27.6089,27.6182,27.5625,27.5857,244916.6995
2011-02-22 10:35:00,59.38,59.54,59.34,59.39,184573.0027548209,27.5857,27.66,27.5671,27.5903,184573.0028
2011-02-22 10:40:00,59.38,59.52,59.38,59.51,129214.22012331104,27.5857,27.6507,27.5857,27.6461,129214.2201
2011-02-22 10:45:00,59.51,59.53,59.36,59.38,203725.567361931,27.6461,27.6554,27.5764,27.5857,203725.5674
2011-02-22 10:50:00,59.38,59.47,59.34,59.38,98124.09812409812,27.5857,27.6275,27.5671,27.5857,98124.0981
2011-02-22 10:55:00,59.39,59.47,59.38,59.41,96812.27863046044,27.5903,27.6275,27.5857,27.5996,96812.2786
2011-02-22 11:00:00,59.41,59.43,59.28,59.3,164370.9825528007,27.5996,27.6089,27.5392,27.5485,164370.9826
2011-02-22 11:05:00,59.31,59.31,59.15,59.16,140233.5038698675,27.5532,27.5532,27.4788,27.4835,140233.5039
2011-02-22 11:10:00,59.16,59.25,59.13,59.22,160041.9782237964,27.4835,27.5253,27.4695,27.5113,160041.9782
2011-02-22 11:15:00,59.22,59.28,59.19,59.25,97074.642529188,27.5113,27.5392,27.4974,27.5253,97074.6425
2011-02-22 11:20:00,59.25,59.38,59.19,59.19,130788.40351567624,27.5253,27.5857,27.4974,27.4974,130788.4035
2011-02-22 11:25:00,59.2,59.43,59.17,59.42,109012.19992129084,27.5021,27.6089,27.4881,27.6043,109012.1999
2011-02-22 11:30:00,59.42,59.46,59.37,59.45,172504.26341335432,27.6043,27.6228,27.581,27.6182,172504.2634
2011-02-22 11:35:00,59.46,59.46,59.32,59.36,109143.3818706546,27.6228,27.6228,27.5578,27.5764,109143.3819
2011-02-22 11:40:00,59.36,59.4,59.33,59.33,66640.43027679392,27.5764,27.595,27.5625,27.5625,66640.4303
2011-02-22 11:45:00,59.33,59.33,59.21,59.21,120293.84756657484,27.5625,27.5625,27.5067,27.5067,120293.8476
2011-02-22 11:50:00,59.22,59.22,59.12,59.22,102321.92050373869,27.5113,27.5113,27.4649,27.5113,102321.9205
2011-02-22 11:55:00,59.22,59.27,59.21,59.22,85268.2670864489,27.5113,27.5346,27.5067,27.5113,85268.2671
2011-02-22 12:00:00,59.22,59.24,59.1,59.19,199527.74498229043,27.5113,27.5206,27.4556,27.4974,199527.745
2011-02-22 12:05:00,59.2,59.2,59.09,59.13,69395.25121343303,27.5021,27.5021,27.451,27.4695,69395.2512
2011-02-22 12:10:00,59.13,59.17,59.01,59.04,250032.7954873409,27.4695,27.4881,27.4138,27.4277,250032.7955
2011-02-22 12:15:00,59.04,59.11,58.94,59.11,213039.4857667585,27.4277,27.4602,27.3813,27.4602,213039.4858
2011-02-22 12:20:00,59.11,59.12,59.06,59.06,63754.42739079103,27.4602,27.4649,27.437,27.437,63754.4274
2011-02-22 12:25:00,59.06,59.06,58.96,58.99,85399.44903581268,27.437,27.437,27.3906,27.4045,85399.449
2011-02-22 12:30:00,58.99,58.99,58.88,58.93,109799.29161747344,27.4045,27.4045,27.3534,27.3766,109799.2916
2011-02-22 12:35:00,58.93,58.93,58.78,58.78,103371.37609864883,27.3766,27.3766,27.3069,27.3069,103371.3761
2011-02-22 12:40:00,58.8,58.83,58.61,58.61,279679.9160435524,27.3162,27.3302,27.228,27.228,279679.916
2011-02-22 12:45:00,58.61,58.67,58.57,58.58,204119.1132100223,27.228,27.2558,27.2094,27.214,204119.1132
2011-02-22 12:50:00,58.58,58.61,58.47,58.48,196772.9240456513,27.214,27.228,27.1629,27.1676,196772.924
2011-02-22 12:55:00,58.48,58.5,58.42,58.42,199396.56303292667,27.1676,27.1769,27.1397,27.1397,199396.563
2011-02-22 13:00:00,58.42,58.42,58.28,58.32,257641.34855043943,27.1397,27.1397,27.0747,27.0932,257641.3486
2011-02-22 13:05:00,58.31,58.33,58.27,58.29,128820.67427521972,27.0886,27.0979,27.07,27.0793,128820.6743
2011-02-22 13:10:00,58.29,58.29,58.06,58.09,314049.58677685953,27.0793,27.0793,26.9725,26.9864,314049.5868
2011-02-22 13:15:00,58.09,58.11,57.98,57.99,173028.99121080938,26.9864,26.9957,26.9353,26.9399,173028.9912
2011-02-22 13:20:00,58.0,58.02,57.77,57.79,308933.4907516726,26.9446,26.9539,26.8377,26.847,308933.4908
2011-02-22 13:25:00,57.8,58.09,57.8,58.06,205693.2966023875,26.8517,26.9864,26.8517,26.9725,205693.2966
2011-02-22 13:30:00,58.06,58.14,58.06,58.09,110061.65551620098,26.9725,27.0096,26.9725,26.9864,110061.6555
2011-02-22 13:35:00,58.07,58.17,58.07,58.11,96549.91473173292,26.9771,27.0236,26.9771,26.9957,96549.9147
2011-02-22 13:40:00,58.11,58.13,58.06,58.06,133412.0425029516,26.9957,27.005,26.9725,26.9725,133412.0425
2011-02-22 13:45:00,58.08,58.08,57.89,57.99,158336.61288206742,26.9817,26.9817,26.8935,26.9399,158336.6129
2011-02-22 13:50:00,57.99,58.16,57.99,58.16,104552.01364292274,26.9399,27.0189,26.9399,27.0189,104552.0136
2011-02-22 13:55:00,58.16,58.21,58.11,58.16,89597.27141545323,27.0189,27.0421,26.9957,27.0189,89597.2714
2011-02-22 14:00:00,58.16,58.35,58.16,58.32,170011.80637544274,27.0189,27.1072,27.0189,27.0932,170011.8064
2011-02-22 14:05:00,58.32,58.32,58.16,58.29,205168.56880493244,27.0932,27.0932,27.0189,27.0793,205168.5688
2011-02-22 14:10:00,58.29,58.31,58.23,58.29,214613.6691591237,27.0793,27.0886,27.0514,27.0793,214613.6692
2011-02-22 14:15:00,58.3,58.45,58.3,58.39,187983.7334382789,27.084,27.1536,27.084,27.1258,187983.7334
2011-02-22 14:20:00,58.39,58.47,58.32,58.44,185622.45834973108,27.1258,27.1629,27.0932,27.149,185622.4583
2011-02-22 14:25:00,58.44,58.48,58.37,58.48,116751.93493375312,27.149,27.1676,27.1165,27.1676,116751.9349
2011-02-22 14:30:00,58.48,58.55,58.45,58.52,279024.0062967336,27.1676,27.2001,27.1536,27.1862,279024.0063
2011-02-22 14:35:00,58.52,58.58,58.5,58.51,138790.50242686606,27.1862,27.214,27.1769,27.1815,138790.5024
2011-02-22 14:40:00,58.51,58.53,58.42,58.48,197822.37964056147,27.1815,27.1908,27.1397,27.1676,197822.3796
2011-02-22 14:45:00,58.48,58.51,58.44,58.48,109405.74576938212,27.1676,27.1815,27.149,27.1676,109405.7458
2011-02-22 14:50:00,58.48,58.51,58.32,58.32,140495.86776859505,27.1676,27.1815,27.0932,27.0932,140495.8678
2011-02-22 14:55:00,58.32,58.36,58.28,58.35,149285.05837596746,27.0932,27.1118,27.0747,27.1072,149285.0584
2011-02-22 15:00:00,58.35,58.38,58.29,58.3,91040.27285845469,27.1072,27.1211,27.0793,27.084,91040.2729
2011-02-22 15:05:00,58.3,58.3,58.13,58.2,186147.1861471861,27.084,27.084,27.005,27.0375,186147.1861
2011-02-22 15:10:00,58.2,58.35,58.18,58.34,162009.70746425292,27.0375,27.1072,27.0282,27.1025,162009.7075
2011-02-22 15:15:00,58.33,58.33,58.1,58.11,141545.3233635052,27.0979,27.0979,26.991,26.9957,141545.3234
2011-02-22 15:20:00,58.11,58.2,58.09,58.14,159386.06847697758,26.9957,27.0375,26.9864,27.0096,159386.0685
2011-02-22 15:25:00,58.14,58.19,58.09,58.19,98386.46202282568,27.0096,27.0329,26.9864,27.0329,98386.462
2011-02-22 15:30:00,58.19,58.24,58.18,58.22,79496.26131444314,27.0329,27.0561,27.0282,27.0468,79496.2613
2011-02-22 15:35:00,58.23,58.25,58.16,58.17,171848.3536665355,27.0514,27.0607,27.0189,27.0236,171848.3537
2011-02-22 15:40:00,58.17,58.27,58.16,58.27,155057.06414797326,27.0236,27.07,27.0189,27.07,155057.0641
2011-02-22 15:45:00,58.26,58.32,58.23,58.29,234290.96156368885,27.0654,27.0932,27.0514,27.0793,234290.9616
2011-02-22 15:50:00,58.29,58.38,58.28,58.37,200970.74642529187,27.0793,27.1211,27.0747,27.1165,200970.7464
2011-02-22 15:55:00,58.37,58.42,58.32,58.38,339892.4308015217,27.1165,27.1397,27.0932,27.1211,339892.4308
2011-02-23 09:30:00,58.61,59.0,58.6,59.0,500590.318772137,27.228,27.4091,27.2233,27.4091,500590.3188
2011-02-23 09:35:00,59.0,59.25,58.98,59.24,544798.6357077266,27.4091,27.5253,27.3999,27.5206,544798.6357
2011-02-23 09:40:00,59.23,59.76,59.2,59.71,660369.9330972058,27.516,27.7622,27.5021,27.739,660369.9331
2011-02-23 09:45:00,59.7,59.72,59.18,59.19,358257.9037124492,27.7343,27.7436,27.4928,27.4974,358257.9037
2011-02-23 09:50:00,59.18,59.43,59.08,59.36,231142.5947789584,27.4928,27.6089,27.4463,27.5764,231142.5948
2011-02-23 09:55:00,59.38,59.54,59.25,59.53,218680.3095894005,27.5857,27.66,27.5253,27.6554,218680.3096
2011-02-23 10:00:00,59.54,59.75,59.51,59.73,277449.8229043684,27.66,27.7576,27.6461,27.7483,277449.8229
2011-02-23 10:05:00,59.73,59.86,59.58,59.67,441689.6235078053,27.7483,27.8087,27.6786,27.7204,441689.6235
2011-02-23 10:10:00,59.68,59.98,59.63,59.94,341597.7961432507,27.725,27.8644,27.7018,27.8458,341597.7961
2011-02-23 10:15:00,59.94,60.2,59.9,60.16,376623.3766233766,27.8458,27.9666,27.8273,27.948,376623.3766
2011-02-23 10:20:00,60.16,60.6,60.16,60.47,419913.41991341993,27.948,28.1524,27.948,28.0921,419913.4199
2011-02-23 10:25:00,60.47,60.53,60.37,60.53,405352.2235340417,28.0921,28.1199,28.0456,28.1199,405352.2235
2011-02-23 10:30:00,60.53,60.63,60.46,60.56,548209.3663911846,28.1199,28.1664,28.0874,28.1339,548209.3664
2011-02-23 10:35:00,60.57,60.68,60.32,60.41,616030.4342122524,28.1385,28.1896,28.0224,28.0642,616030.4342
2011-02-23 10:40:00,60.43,60.43,60.11,60.11,312475.4033844943,28.0735,28.0735,27.9248,27.9248,312475.4034
2011-02-23 10:45:00,60.11,60.18,60.05,60.1,250163.9774367047,27.9248,27.9573,27.8969,27.9202,250163.9774
2011-02-23 10:50:00,60.1,60.21,60.02,60.11,233372.68791814247,27.9202,27.9713,27.883,27.9248,233372.6879
2011-02-23 10:55:00,60.11,60.37,60.11,60.36,174603.17460317462,27.9248,28.0456,27.9248,28.0409,174603.1746
2011-02-23 11:00:00,60.36,60.37,60.17,60.18,181686.9998688181,28.0409,28.0456,27.9527,27.9573,181686.9999
2011-02-23 11:05:00,60.19,60.4,60.18,60.33,207923.3897415716,27.962,28.0595,27.9573,28.027,207923.3897
2011-02-23 11:10:00,60.33,60.43,60.24,60.25,231929.68647514103,28.027,28.0735,27.9852,27.9898,231929.6865
2011-02-23 11:15:00,60.26,60.47,60.25,60.34,173160.17316017317,27.9945,28.0921,27.9898,28.0317,173160.1732
2011-02-23 11:20:00,60.33,60.44,60.31,60.35,99173.55371900828,28.027,28.0781,28.0177,28.0363,99173.5537
2011-02-23 11:25:00,60.36,60.37,60.28,60.31,124360.48799685165,28.0409,28.0456,28.0038,28.0177,124360.488
2011-02-23 11:30:00,60.29,60.29,60.03,60.11,356158.9925226289,28.0084,28.0084,27.8876,27.9248,356158.9925
2011-02-23 11:35:00,60.1,60.17,60.0,60.15,212645.9399186672,27.9202,27.9527,27.8737,27.9434,212645.9399
2011-02-23 11:40:00,60.15,60.21,60.05,60.08,215925.48865276136,27.9434,27.9713,27.8969,27.9109,215925.4887
2011-02-23 11:45:00,60.08,60.14,60.0,60.1,259871.44168962352,27.9109,27.9387,27.8737,27.9202,259871.4417
2011-02-23 11:50:00,60.1,60.36,60.05,60.26,310114.1282959465,27.9202,28.0409,27.8969,27.9945,310114.1283
2011-02-23 11:55:00,60.25,60.33,60.22,60.3,184179.45690672964,27.9898,28.027,27.9759,28.0131,184179.4569
2011-02-23 12:00:00,60.3,60.31,60.11,60.14,155975.3377935196,28.0131,28.0177,27.9248,27.9387,155975.3378
2011-02-23 12:05:00,60.13,60.21,60.09,60.2,179850.45257772531,27.9341,27.9713,27.9155,27.9666,179850.4526
2011-02-23 12:10:00,60.18,60.32,60.12,60.24,221172.76662731208,27.9573,28.0224,27.9295,27.9852,221172.7666
2011-02-23 12:15:00,60.23,60.27,60.11,60.13,171061.26197035288,27.9806,27.9991,27.9248,27.9341,171061.262
2011-02-23 12:20:00,60.13,60.29,60.09,60.24,246228.5189557917,27.9341,28.0084,27.9155,27.9852,246228.519
2011-02-23 12:25:00,60.23,60.37,60.23,60.35,240718.87708251344,27.9806,28.0456,27.9806,28.0363,240718.8771
2011-02-23 12:30:00,60.36,60.37,60.27,60.34,143906.598452053,28.0409,28.0456,27.9991,28.0317,143906.5985
2011-02-23 12:35:00,60.34,60.42,60.22,60.33,242686.60632297,28.0317,28.0688,27.9759,28.027,242686.6063
2011-02-23 12:40:00,60.33,60.34,60.2,60.26,221828.6763741309,28.027,28.0317,27.9666,27.9945,221828.6764
2011-02-23 12:45:00,60.26,60.28,60.21,60.22,159254.8865276138,27.9945,28.0038,27.9713,27.9759,159254.8865
2011-02-23 12:50:00,60.23,60.27,60.18,60.24,125934.67138921683,27.9806,27.9991,27.9573,27.9852,125934.6714
2011-02-23 12:55:00,60.24,60.32,60.23,60.28,159779.61432506886,27.9852,28.0224,27.9806,28.0038,159779.6143
2011-02-23 13:00:00,60.27,60.34,60.22,60.34,121212.12121212122,27.9991,28.0317,27.9759,28.0317,121212.1212
2011-02-23 13:05:00,60.34,60.34,60.23,60.25,82775.81004853733,28.0317,28.0317,27.9806,27.9898,82775.81
2011-02-23 13:10:00,60.26,60.27,60.15,60.16,134199.1341991342,27.9945,27.9991,27.9434,27.948,134199.1342
2011-02-23 13:15:00,60.16,60.16,59.87,59.9,162140.88941361668,27.948,27.948,27.8133,27.8273,162140.8894
2011-02-23 13:20:00,59.92,60.01,59.84,59.96,228387.7738423193,27.8365,27.8784,27.7994,27.8551,228387.7738
2011-02-23 13:25:00,59.95,60.01,59.81,59.87,200052.4727797456,27.8505,27.8784,27.7854,27.8133,200052.4728
2011-02-23 13:30:00,59.89,59.89,59.77,59.83,93926.27574445755,27.8226,27.8226,27.7669,27.7947,93926.2757
2011-02-23 13:35:00,59.83,59.96,59.83,59.91,144168.96235078055,27.7947,27.8551,27.7947,27.8319,144168.9624
2011-02-23 13:40:00,59.91,59.98,59.85,59.96,126590.58113603567,27.8319,27.8644,27.804,27.8551,126590.5811
2011-02-23 13:45:00,59.97,60.05,59.92,59.93,92483.27430145611,27.8598,27.8969,27.8365,27.8412,92483.2743
2011-02-23 13:50:00,59.93,60.05,59.92,60.02,119637.937819756,27.8412,27.8969,27.8365,27.883,119637.9378
2011-02-23 13:55:00,60.04,60.07,59.89,59.96,91827.36455463729,27.8923,27.9062,27.8226,27.8551,91827.3646
2011-02-23 14:00:00,59.96,60.07,59.95,59.99,95106.91328873148,27.8551,27.9062,27.8505,27.8691,95106.9133
2011-02-23 14:05:00,59.99,59.99,59.85,59.85,100747.73711137348,27.8691,27.8691,27.804,27.804,100747.7371
2011-02-23 14:10:00,59.86,59.86,59.66,59.67,354453.6271808999,27.8087,27.8087,27.7158,27.7204,354453.6272
2011-02-23 14:15:00,59.67,59.83,59.64,59.83,168437.62298307754,27.7204,27.7947,27.7065,27.7947,168437.623
2011-02-23 14:20:00,59.83,59.91,59.79,59.9,104814.37754165028,27.7947,27.8319,27.7761,27.8273,104814.3775
2011-02-23 14:25:00,59.9,59.94,59.85,59.85,98648.8259215532,27.8273,27.8458,27.804,27.804,98648.8259
2011-02-23 14:30:00,59.86,59.96,59.85,59.95,78709.16961826052,27.8087,27.8551,27.804,27.8505,78709.1696
2011-02-23 14:35:00,59.96,59.97,59.84,59.86,120425.02951593862,27.8551,27.8598,27.7994,27.8087,120425.0295
2011-02-23 14:40:00,59.86,59.89,59.67,59.72,148366.7847304211,27.8087,27.8226,27.7204,27.7436,148366.7847
2011-02-23 14:45:00,59.72,59.75,59.66,59.7,137609.86488259217,27.7436,27.7576,27.7158,27.7343,137609.8649
2011-02-23 14:50:00,59.7,59.76,59.64,59.7,114915.38764266035,27.7343,27.7622,27.7065,27.7343,114915.3876
2011-02-23 14:55:00,59.7,59.79,59.7,59.75,142201.233110324,27.7343,27.7761,27.7343,27.7576,142201.2331
2011-02-23 15:00:00,59.74,59.83,59.69,59.83,152433.4251606979,27.7529,27.7947,27.7297,27.7947,152433.4252
2011-02-23 15:05:00,59.83,59.89,59.73,59.76,102453.10245310246,27.7947,27.8226,27.7483,27.7622,102453.1025
2011-02-23 15:10:00,59.77,59.89,59.76,59.83,120556.21146530236,27.7669,27.8226,27.7622,27.7947,120556.2115
2011-02-23 15:15:00,59.84,59.97,59.8,59.97,233241.5059687787,27.7994,27.8598,27.7808,27.8598,233241.506
2011-02-23 15:20:00,59.97,60.08,59.97,60.02,168044.07713498623,27.8598,27.9109,27.8598,27.883,168044.0771
2011-02-23 15:25:00,60.02,60.04,59.94,59.96,168175.25908435,27.883,27.8923,27.8458,27.8551,168175.2591
2011-02-23 15:30:00,59.96,60.02,59.93,59.99,205562.1146530237,27.8551,27.883,27.8412,27.8691,205562.1147
2011-02-23 15:35:00,59.99,60.03,59.89,60.02,133280.86055358785,27.8691,27.8876,27.8226,27.883,133280.8606
2011-02-23 15:40:00,60.02,60.04,59.94,59.97,186016.0041978224,27.883,27.8923,27.8458,27.8598,186016.0042
2011-02-23 15:45:00,59.96,59.99,59.86,59.98,237045.782500328,27.8551,27.8691,27.8087,27.8644,237045.7825
2011-02-23 15:50:00,59.97,60.03,59.92,59.94,250032.7954873409,27.8598,27.8876,27.8365,27.8458,250032.7955
2011-02-23 15:55:00,59.95,59.97,59.88,59.92,439590.7123179851,27.8505,27.8598,27.818,27.8365,439590.7123
2011-02-24 09:30:00,60.15,60.34,60.08,60.32,459923.91446936905,27.9434,28.0317,27.9109,28.0224,459923.9145
2011-02-24 09:35:00,60.33,60.4,59.84,59.84,398268.3982683983,28.027,28.0595,27.7994,27.7994,398268.3983
2011-02-24 09:40:00,59.86,59.86,59.69,59.76,216319.0345008527,27.8087,27.8087,27.7297,27.7622,216319.0345
2011-02-24 09:45:00,59.76,59.78,59.37,59.44,254755.34566443652,27.7622,27.7715,27.581,27.6136,254755.3457
2011-02-24 09:50:00,59.45,59.51,59.36,59.46,187590.1875901876,27.6182,27.6461,27.5764,27.6228,187590.1876
2011-02-24 09:55:00,59.46,59.51,59.36,59.36,266692.9030565394,27.6228,27.6461,27.5764,27.5764,266692.9031
2011-02-24 10:00:00,59.38,59.38,59.23,59.25,237964.05614587435,27.5857,27.5857,27.516,27.5253,237964.0561
2011-02-24 10:05:00,59.25,59.32,59.18,59.25,327954.87340941885,27.5253,27.5578,27.4928,27.5253,327954.8734
2011-02-24 10:10:00,59.25,59.29,59.17,59.22,318509.7730552276,27.5253,27.5439,27.4881,27.5113,318509.7731
2011-02-24 10:15:00,59.22,59.24,59.08,59.12,378328.7419651056,27.5113,27.5206,27.4463,27.4649,378328.742
2011-02-24 10:20:00,59.12,59.15,58.8,58.82,344746.1629279811,27.4649,27.4788,27.3162,27.3255,344746.1629
2011-02-24 10:25:00,58.82,58.86,58.64,58.73,485504.3945953037,27.3255,27.3441,27.2419,27.2837,485504.3946
2011-02-24 10:30:00,58.73,58.74,58.66,58.72,356290.17447199265,27.2837,27.2884,27.2512,27.2791,356290.1745
2011-02-24 10:35:00,58.73,58.8,58.58,58.6,357995.53981372167,27.2837,27.3162,27.214,27.2233,357995.5398
2011-02-24 10:40:00,58.6,58.64,58.45,58.47,324281.77882723336,27.2233,27.2419,27.1536,27.1629,324281.7788
2011-02-24 10:45:00,58.47,58.61,58.4,58.54,325462.4163715073,27.1629,27.228,27.1304,27.1954,325462.4164
2011-02-24 10:50:00,58.54,58.62,58.51,58.6,214613.6691591237,27.1954,27.2326,27.1815,27.2233,214613.6692
2011-02-24 10:55:00,58.58,58.81,58.58,58.76,252918.79837334383,27.214,27.3209,27.214,27.2977,252918.7984
2011-02-24 11:00:00,58.77,58.89,58.66,58.86,370720.1889020071,27.3023,27.358,27.2512,27.3441,370720.1889
2011-02-24 11:05:00,58.85,58.96,58.7,58.86,313524.85897940444,27.3395,27.3906,27.2698,27.3441,313524.859
2011-02-24 11:10:00,58.86,58.95,58.83,58.9,193362.19336219336,27.3441,27.3859,27.3302,27.3627,193362.1934
2011-02-24 11:15:00,58.9,59.06,58.89,59.03,185360.0944510036,27.3627,27.437,27.358,27.4231,185360.0945
2011-02-24 11:20:00,59.03,59.21,59.02,59.2,241768.3326774236,27.4231,27.5067,27.4184,27.5021,241768.3327
2011-02-24 11:25:00,59.2,59.25,59.09,59.24,204643.84100747737,27.5021,27.5253,27.451,27.5206,204643.841
2011-02-24 11:30:00,59.25,59.32,59.22,59.24,253837.0720188902,27.5253,27.5578,27.5113,27.5206,253837.072
2011-02-24 11:35:00,59.24,59.24,59.16,59.21,191132.10022300933,27.5206,27.5206,27.4835,27.5067,191132.1002
2011-02-24 11:40:00,59.21,59.23,59.14,59.14,61393.152302243216,27.5067,27.516,27.4742,27.4742,61393.1523
2011-02-24 11:45:00,59.14,59.15,59.0,59.08,235865.14495605405,27.4742,27.4788,27.4091,27.4463,235865.145
2011-02-24 11:50:00,59.08,59.18,59.04,59.15,133543.22445231536,27.4463,27.4928,27.4277,27.4788,133543.2245
2011-02-24 11:55:00,59.15,59.18,59.04,59.06,91827.36455463729,27.4788,27.4928,27.4277,27.437,91827.3646
2011-02-24 12:00:00,59.06,59.12,58.94,59.0,127508.85478158206,27.437,27.4649,27.3813,27.4091,127508.8548
2011-02-24 12:05:00,59.01,59.06,58.92,58.98,110455.20136429228,27.4138,27.437,27.372,27.3999,110455.2014
2011-02-24 12:10:00,58.98,59.05,58.94,58.95,121080.93926275744,27.3999,27.4324,27.3813,27.3859,121080.9393
2011-02-24 12:15:00,58.96,58.99,58.93,58.93,94319.82159254886,27.3906,27.4045,27.3766,27.3766,94319.8216
2011-02-24 12:20:00,58.93,58.93,58.86,58.88,71100.616555162,27.3766,27.3766,27.3441,27.3534,71100.6166
2011-02-24 12:25:00,58.88,58.89,58.8,58.81,72805.981896891,27.3534,27.358,27.3162,27.3209,72805.9819
2011-02-24 12:30:00,58.82,58.9,58.74,58.74,156368.8836416109,27.3255,27.3627,27.2884,27.2884,156368.8836
2011-02-24 12:35:00,58.74,58.79,58.7,58.78,120293.84756657484,27.2884,27.3116,27.2698,27.3069,120293.8476
2011-02-24 12:40:00,58.79,58.8,58.74,58.75,101141.28295946478,27.3116,27.3162,27.2884,27.293,101141.283
2011-02-24 12:45:00,58.75,58.77,58.69,58.73,114784.2056932966,27.293,27.3023,27.2651,27.2837,114784.2057
2011-02-24 12:50:00,58.73,58.76,58.7,58.74,65853.33858061131,27.2837,27.2977,27.2698,27.2884,65853.3386
2011-02-24 12:55:00,58.76,58.81,58.74,58.8,169224.71467926013,27.2977,27.3209,27.2884,27.3162,169224.7147
2011-02-24 13:00:00,58.8,58.81,58.77,58.81,165682.80204643842,27.3162,27.3209,27.3023,27.3209,165682.802
2011-02-24 13:05:00,58.81,58.81,58.74,58.74,101141.28295946478,27.3209,27.3209,27.2884,27.2884,101141.283
2011-02-24 13:10:00,58.74,58.77,58.7,58.72,63492.06349206349,27.2884,27.3023,27.2698,27.2791,63492.0635
2011-02-24 13:15:00,58.71,58.75,58.68,58.69,122392.75875639512,27.2744,27.293,27.2605,27.2651,122392.7588
2011-02-24 13:20:00,58.69,58.7,58.66,58.67,105995.01508592418,27.2651,27.2698,27.2512,27.2558,105995.0151
2011-02-24 13:25:00,58.67,58.7,58.62,58.69,137085.1370851371,27.2558,27.2698,27.2326,27.2651,137085.1371
2011-02-24 13:30:00,58.69,58.77,58.68,58.77,83038.17394726486,27.2651,27.3023,27.2605,27.3023,83038.1739
2011-02-24 13:35:00,58.76,58.81,58.74,58.8,73068.34579561853,27.2977,27.3209,27.2884,27.3162,73068.3458
2011-02-24 13:40:00,58.8,58.85,58.67,58.72,125016.39774367047,27.3162,27.3395,27.2558,27.2791,125016.3977
2011-02-24 13:45:00,58.72,58.72,58.6,58.62,187196.64174209628,27.2791,27.2791,27.2233,27.2326,187196.6417
2011-02-24 13:50:00,58.63,58.65,58.51,58.53,91958.54650400105,27.2373,27.2465,27.1815,27.1908,91958.5465
2011-02-24 13:55:00,58.52,58.58,58.44,58.55,140102.32192050375,27.1862,27.214,27.149,27.2001,140102.3219
2011-02-24 14:00:00,58.55,58.67,58.53,58.64,126721.76308539943,27.2001,27.2558,27.1908,27.2419,126721.7631
2011-02-24 14:05:00,58.65,58.69,58.58,58.63,95500.45913682276,27.2465,27.2651,27.214,27.2373,95500.4591
2011-02-24 14:10:00,58.66,58.74,58.63,58.68,149022.69447723994,27.2512,27.2884,27.2373,27.2605,149022.6945
2011-02-24 14:15:00,58.68,58.69,58.59,58.65,193231.0114128296,27.2605,27.2651,27.2187,27.2465,193231.0114
2011-02-24 14:20:00,58.65,58.66,58.58,58.63,155188.24609733702,27.2465,27.2512,27.214,27.2373,155188.2461
2011-02-24 14:25:00,58.64,58.7,58.64,58.65,147186.1471861472,27.2419,27.2698,27.2419,27.2465,147186.1472
2011-02-24 14:30:00,58.65,58.7,58.58,58.7,247540.33844942937,27.2465,27.2698,27.214,27.2698,247540.3384
2011-02-24 14:35:00,58.7,58.7,58.59,58.6,218811.49153876427,27.2698,27.2698,27.2187,27.2233,218811.4915
2011-02-24 14:40:00,58.6,58.61,58.48,58.49,177226.81359044995,27.2233,27.228,27.1676,27.1722,177226.8136
2011-02-24 14:45:00,58.49,58.51,58.42,58.46,221303.94857667584,27.1722,27.1815,27.1397,27.1583,221303.9486
2011-02-24 14:50:00,58.45,58.46,58.32,58.45,178407.45113472387,27.1536,27.1583,27.0932,27.1536,178407.4511
2011-02-24 14:55:00,58.46,58.58,58.46,58.56,145087.2359963269,27.1583,27.214,27.1583,27.2047,145087.236
2011-02-24 15:00:00,58.56,58.63,58.51,58.51,150465.6959202414,27.2047,27.2373,27.1815,27.1815,150465.6959
2011-02-24 15:05:00,58.51,58.67,58.5,58.67,173422.5370589007,27.1815,27.2558,27.1769,27.2558,173422.5371
2011-02-24 15:10:00,58.67,58.72,58.59,58.71,227600.6821461367,27.2558,27.2791,27.2187,27.2744,227600.6821
2011-02-24 15:15:00,58.71,58.77,58.68,58.69,231929.68647514103,27.2744,27.3023,27.2605,27.2651,231929.6865
2011-02-24 15:20:00,58.69,58.89,58.68,58.87,210809.39262757445,27.2651,27.358,27.2605,27.3488,210809.3926
2011-02-24 15:25:00,58.89,58.95,58.86,58.91,171585.98976780794,27.358,27.3859,27.3441,27.3673,171585.9898
2011-02-24 15:30:00,58.9,58.98,58.9,58.91,168831.16883116885,27.3627,27.3999,27.3627,27.3673,168831.1688
2011-02-24 15:35:00,58.9,58.96,58.86,58.86,215663.12475403387,27.3627,27.3906,27.3441,27.3441,215663.1248
2011-02-24 15:40:00,58.86,58.9,58.83,58.86,179325.72478027025,27.3441,27.3627,27.3302,27.3441,179325.7248
2011-02-24 15:45:00,58.85,58.9,58.8,58.86,334251.6069788797,27.3395,27.3627,27.3162,27.3441,334251.607
2011-02-24 15:50:00,58.86,58.89,58.82,58.85,231404.958677686,27.3441,27.358,27.3255,27.3395,231404.9587
2011-02-24 15:55:00,58.86,58.93,58.77,58.89,598976.7807949627,27.3441,27.3766,27.3023,27.358,598976.7808
2011-02-25 09:30:00,58.93,58.95,58.83,58.93,263413.35432244523,27.3766,27.3859,27.3302,27.3766,263413.3543
2011-02-25 09:35:00,58.93,58.93,58.67,58.67,260527.35143644235,27.3766,27.3766,27.2558,27.2558,260527.3514
2011-02-25 09:40:00,58.66,58.67,58.53,58.61,242161.87852551488,27.2512,27.2558,27.1908,27.228,242161.8785
2011-02-25 09:45:00,58.64,58.67,58.55,58.65,169487.07857798768,27.2419,27.2558,27.2001,27.2465,169487.0786
2011-02-25 09:50:00,58.66,58.89,58.65,58.83,186147.1861471861,27.2512,27.358,27.2465,27.3302,186147.1861
2011-02-25 09:55:00,58.81,58.97,58.81,58.93,167781.71323625869,27.3209,27.3952,27.3209,27.3766,167781.7132
2011-02-25 10:00:00,58.93,58.96,58.87,58.93,149809.78617342253,27.3766,27.3906,27.3488,27.3766,149809.7862
2011-02-25 10:05:00,58.92,58.96,58.88,58.95,149285.05837596746,27.372,27.3906,27.3534,27.3859,149285.0584
2011-02-25 10:10:00,58.95,58.95,58.81,58.93,100747.73711137348,27.3859,27.3859,27.3209,27.3766,100747.7371
2011-02-25 10:15:00,58.93,59.02,58.9,58.94,130788.40351567624,27.3766,27.4184,27.3627,27.3813,130788.4035
2011-02-25 10:20:00,58.94,59.03,58.93,59.02,99698.28151646334,27.3813,27.4231,27.3766,27.4184,99698.2815
2011-02-25 10:25:00,59.02,59.06,58.83,58.85,158205.43093270366,27.4184,27.437,27.3302,27.3395,158205.4309
2011-02-25 10:30:00,58.85,58.87,58.7,58.87,246753.2467532468,27.3395,27.3488,27.2698,27.3488,246753.2468
2011-02-25 10:35:00,58.87,58.9,58.83,58.9,126197.03528794438,27.3488,27.3627,27.3302,27.3627,126197.0353
2011-02-25 10:40:00,58.9,58.93,58.86,58.86,101010.10101010102,27.3627,27.3766,27.3441,27.3441,101010.101
2011-02-25 10:45:00,58.86,58.86,58.78,58.85,90384.36311163584,27.3441,27.3441,27.3069,27.3395,90384.3631
2011-02-25 10:50:00,58.85,58.85,58.74,58.76,184048.27495736588,27.3395,27.3395,27.2884,27.2977,184048.275
2011-02-25 10:55:00,58.76,58.8,58.74,58.77,83300.5378459924,27.2977,27.3162,27.2884,27.3023,83300.5378
2011-02-25 11:00:00,58.77,58.88,58.77,58.83,100747.73711137348,27.3023,27.3534,27.3023,27.3302,100747.7371
2011-02-25 11:05:00,58.83,58.9,58.79,58.8,112554.11255411257,27.3302,27.3627,27.3116,27.3162,112554.1126
2011-02-25 11:10:00,58.79,58.86,58.74,58.83,105601.46923783288,27.3116,27.3441,27.2884,27.3302,105601.4692
2011-02-25 11:15:00,58.83,58.86,58.8,58.84,57064.14797323888,27.3302,27.3441,27.3162,27.3348,57064.148
2011-02-25 11:20:00,58.83,58.84,58.75,58.78,64147.97323888233,27.3302,27.3348,27.293,27.3069,64147.9732
2011-02-25 11:25:00,58.78,58.8,58.66,58.67,141414.14141414143,27.3069,27.3162,27.2512,27.2558,141414.1414
2011-02-25 11:30:00,58.67,58.76,58.66,58.74,92614.45625081989,27.2558,27.2977,27.2512,27.2884,92614.4563
2011-02-25 11:35:00,58.74,58.77,58.72,58.74,65722.15663124755,27.2884,27.3023,27.2791,27.2884,65722.1566
2011-02-25 11:40:00,58.74,58.76,58.71,58.74,117407.84468057196,27.2884,27.2977,27.2744,27.2884,117407.8447
2011-02-25 11:45:00,58.74,58.88,58.73,58.88,101010.10101010102,27.2884,27.3534,27.2837,27.3534,101010.101
2011-02-25 11:50:00,58.89,58.93,58.87,58.93,108881.01797192708,27.358,27.3766,27.3488,27.3766,108881.018
2011-02-25 11:55:00,58.93,58.93,58.88,58.93,82644.62809917355,27.3766,27.3766,27.3534,27.3766,82644.6281
2011-02-25 12:00:00,58.93,58.98,58.9,58.9,126852.94503476322,27.3766,27.3999,27.3627,27.3627,126852.945
2011-02-25 12:05:00,58.9,58.93,58.88,58.93,62704.97179588089,27.3627,27.3766,27.3534,27.3766,62704.9718
2011-02-25 12:10:00,58.93,58.93,58.9,58.92,68345.7956185229,27.3766,27.3766,27.3627,27.372,68345.7956
2011-02-25 12:15:00,58.92,58.93,58.88,58.92,86711.26852945035,27.372,27.3766,27.3534,27.372,86711.2685
2011-02-25 12:20:00,58.92,58.93,58.86,58.86,68870.52341597796,27.372,27.3766,27.3441,27.3441,68870.5234
2011-02-25 12:25:00,58.86,58.86,58.81,58.81,68476.97756788666,27.3441,27.3441,27.3209,27.3209,68476.9776
2011-02-25 12:30:00,58.82,58.82,58.76,58.77,90646.72701036338,27.3255,27.3255,27.2977,27.3023,90646.727
2011-02-25 12:35:00,58.77,58.78,58.74,58.77,90384.36311163584,27.3023,27.3069,27.2884,27.3023,90384.3631
2011-02-25 12:40:00,58.77,58.77,58.74,58.75,94582.1854912764,27.3023,27.3023,27.2884,27.293,94582.1855
2011-02-25 12:45:00,58.75,58.77,58.72,58.77,55096.41873278237,27.293,27.3023,27.2791,27.3023,55096.4187
2011-02-25 12:50:00,58.77,58.79,58.74,58.74,42502.951593860686,27.3023,27.3116,27.2884,27.2884,42502.9516
2011-02-25 12:55:00,58.74,58.75,58.7,58.74,77003.80427653155,27.2884,27.293,27.2698,27.2884,77003.8043
2011-02-25 13:00:00,58.75,58.77,58.74,58.76,66509.24832743015,27.293,27.3023,27.2884,27.2977,66509.2483
2011-02-25 13:05:00,58.76,58.82,58.76,58.81,70182.34290961563,27.2977,27.3255,27.2977,27.3209,70182.3429
2011-02-25 13:10:00,58.8,58.81,58.76,58.8,85137.08513708515,27.3162,27.3209,27.2977,27.3162,85137.0851
2011-02-25 13:15:00,58.8,58.8,58.77,58.78,64410.337137609866,27.3162,27.3162,27.3023,27.3069,64410.3371
2011-02-25 13:20:00,58.78,58.82,58.77,58.82,109930.4735668372,27.3069,27.3255,27.3023,27.3255,109930.4736
2011-02-25 13:25:00,58.82,58.83,58.77,58.77,60212.51475796931,27.3255,27.3302,27.3023,27.3023,60212.5148
2011-02-25 13:30:00,58.78,58.79,58.76,58.76,74511.34723861997,27.3069,27.3116,27.2977,27.2977,74511.3472
2011-02-25 13:35:00,58.76,58.76,58.72,58.76,128689.49232585596,27.2977,27.2977,27.2791,27.2977,128689.4923
2011-02-25 13:40:00,58.76,58.83,58.76,58.79,91827.36455463729,27.2977,27.3302,27.2977,27.3116,91827.3646
2011-02-25 13:45:00,58.8,58.82,58.79,58.82,60606.06060606061,27.3162,27.3255,27.3116,27.3255,60606.0606
2011-02-25 13:50:00,58.83,58.83,58.77,58.78,55883.510428964975,27.3302,27.3302,27.3023,27.3069,55883.5104
2011-02-25 13:55:00,58.78,58.8,58.72,58.75,88810.17971927063,27.3069,27.3162,27.2791,27.293,88810.1797
2011-02-25 14:00:00,58.76,58.81,58.74,58.8,103240.19414928506,27.2977,27.3209,27.2884,27.3162,103240.1941
2011-02-25 14:05:00,58.8,58.96,58.8,58.96,109536.92771874592,27.3162,27.3906,27.3162,27.3906,109536.9277
2011-02-25 14:10:00,58.95,59.19,58.95,59.18,392234.02859766496,27.3859,27.4974,27.3859,27.4928,392234.0286
2011-02-25 14:15:00,59.19,59.22,59.09,59.1,185360.0944510036,27.4974,27.5113,27.451,27.4556,185360.0945
2011-02-25 14:20:00,59.1,59.18,59.08,59.17,97205.82447855176,27.4556,27.4928,27.4463,27.4881,97205.8245
2011-02-25 14:25:00,59.18,59.18,59.11,59.14,94057.45769382131,27.4928,27.4928,27.4602,27.4742,94057.4577
2011-02-25 14:30:00,59.15,59.15,59.12,59.13,60474.87865669684,27.4788,27.4788,27.4649,27.4695,60474.8787
2011-02-25 14:35:00,59.14,59.14,59.02,59.02,81988.71835235471,27.4742,27.4742,27.4184,27.4184,81988.7184
2011-02-25 14:40:00,59.02,59.06,59.01,59.01,73986.6194411649,27.4184,27.437,27.4138,27.4138,73986.6194
2011-02-25 14:45:00,59.02,59.03,59.0,59.02,88023.08802308803,27.4184,27.4231,27.4091,27.4184,88023.088
2011-02-25 14:50:00,59.03,59.08,58.99,59.08,183130.0013118195,27.4231,27.4463,27.4045,27.4463,183130.0013
2011-02-25 14:55:00,59.08,59.1,59.05,59.06,82119.90030171849,27.4463,27.4556,27.4324,27.437,82119.9003
2011-02-25 15:00:00,59.06,59.06,58.99,59.0,101141.28295946478,27.437,27.437,27.4045,27.4091,101141.283
2011-02-25 15:05:00,59.0,59.02,58.97,58.99,146530.23743932834,27.4091,27.4184,27.3952,27.4045,146530.2374
2011-02-25 15:10:00,58.99,59.01,58.95,58.96,83038.17394726486,27.4045,27.4138,27.3859,27.3906,83038.1739
2011-02-25 15:15:00,58.96,58.97,58.93,58.93,86055.35878263152,27.3906,27.3952,27.3766,27.3766,86055.3588
2011-02-25 15:20:00,58.94,58.94,58.89,58.9,112029.38475665748,27.3813,27.3813,27.358,27.3627,112029.3848
2011-02-25 15:25:00,58.9,58.98,58.87,58.96,97337.00642791552,27.3627,27.3999,27.3488,27.3906,97337.0064
2011-02-25 15:30:00,58.96,58.96,58.91,58.91,137872.2287813197,27.3906,27.3906,27.3673,27.3673,137872.2288
2011-02-25 15:35:00,58.91,58.93,58.89,58.89,168568.8049324413,27.3673,27.3766,27.358,27.358,168568.8049
2011-02-25 15:40:00,58.88,58.93,58.88,58.92,190213.82657746293,27.3534,27.3766,27.3534,27.372,190213.8266
2011-02-25 15:45:00,58.93,58.99,58.92,58.96,252262.888626525,27.3766,27.4045,27.372,27.3906,252262.8886
2011-02-25 15:50:00,58.97,58.98,58.95,58.97,223534.0417158599,27.3952,27.3999,27.3859,27.3952,223534.0417
2011-02-25 15:55:00,58.96,58.97,58.9,58.93,539813.7216319034,27.3906,27.3952,27.3627,27.3766,539813.7216
2011-02-28 09:30:00,58.91,59.18,58.84,59.15,298701.2987012987,27.3673,27.4928,27.3348,27.4788,298701.2987
2011-02-28 09:35:00,59.16,59.26,59.11,59.12,136166.86343959073,27.4835,27.5299,27.4602,27.4649,136166.8634
2011-02-28 09:40:00,59.12,59.37,59.11,59.36,170405.35222353405,27.4649,27.581,27.4602,27.5764,170405.3522
2011-02-28 09:45:00,59.37,59.39,59.23,59.34,133018.4966548603,27.581,27.5903,27.516,27.5671,133018.4967
2011-02-28 09:50:00,59.33,59.61,59.31,59.6,154794.7002492457,27.5625,27.6925,27.5532,27.6879,154794.7002
2011-02-28 09:55:00,59.62,59.67,59.46,59.46,132624.950806769,27.6972,27.7204,27.6228,27.6228,132624.9508
2011-02-28 10:00:00,59.45,59.58,59.44,59.52,130919.58546504,27.6182,27.6786,27.6136,27.6507,130919.5855
2011-02-28 10:05:00,59.52,59.57,59.5,59.56,94057.45769382131,27.6507,27.6739,27.6414,27.6693,94057.4577
2011-02-28 10:10:00,59.56,59.61,59.54,59.59,142463.59700905156,27.6693,27.6925,27.66,27.6832,142463.597
2011-02-28 10:15:00,59.6,59.72,59.6,59.67,101403.64685819233,27.6879,27.7436,27.6879,27.7204,101403.6469
2011-02-28 10:20:00,59.67,59.7,59.51,59.53,113603.5681490227,27.7204,27.7343,27.6461,27.6554,113603.5681
2011-02-28 10:25:00,59.53,59.54,59.44,59.47,103109.0121999213,27.6554,27.66,27.6136,27.6275,103109.0122
2011-02-28 10:30:00,59.47,59.48,59.41,59.46,145611.963793782,27.6275,27.6321,27.5996,27.6228,145611.9638
2011-02-28 10:35:00,59.46,59.46,59.41,59.41,109143.3818706546,27.6228,27.6228,27.5996,27.5996,109143.3819
2011-02-28 10:40:00,59.4,59.46,59.38,59.46,89728.453364817,27.595,27.6228,27.5857,27.6228,89728.4534
2011-02-28 10:45:00,59.45,59.46,59.4,59.44,117407.84468057196,27.6182,27.6228,27.595,27.6136,117407.8447
2011-02-28 10:50:00,59.44,59.46,59.4,59.45,106257.37898465172,27.6136,27.6228,27.595,27.6182,106257.379
2011-02-28 10:55:00,59.45,59.49,59.43,59.46,140364.68581923126,27.6182,27.6368,27.6089,27.6228,140364.6858
2011-02-28 11:00:00,59.47,59.48,59.41,59.45,112029.38475665748,27.6275,27.6321,27.5996,27.6182,112029.3848
2011-02-28 11:05:00,59.45,59.46,59.44,59.45,114390.6598452053,27.6182,27.6228,27.6136,27.6182,114390.6598
2011-02-28 11:10:00,59.46,59.52,59.44,59.52,85924.17683326775,27.6228,27.6507,27.6136,27.6507,85924.1768
2011-02-28 11:15:00,59.53,59.54,59.42,59.43,99042.3717696445,27.6554,27.66,27.6043,27.6089,99042.3718
2011-02-28 11:20:00,59.44,59.44,59.29,59.37,193886.92115964845,27.6136,27.6136,27.5439,27.581,193886.9212
2011-02-28 11:25:00,59.38,59.47,59.34,59.34,128033.58257903712,27.5857,27.6275,27.5671,27.5671,128033.5826
2011-02-28 11:30:00,59.35,59.38,59.28,59.35,74380.1652892562,27.5717,27.5857,27.5392,27.5717,74380.1653
2011-02-28 11:35:00,59.35,59.35,59.28,59.29,74642.52918798373,27.5717,27.5717,27.5392,27.5439,74642.5292
2011-02-28 11:40:00,59.29,59.35,59.29,59.35,54309.32703659977,27.5439,27.5717,27.5439,27.5717,54309.327
2011-02-28 11:45:00,59.35,59.38,59.31,59.31,63754.42739079103,27.5717,27.5857,27.5532,27.5532,63754.4274
2011-02-28 11:50:00,59.32,59.39,59.31,59.35,52341.59779614325,27.5578,27.5903,27.5532,27.5717,52341.5978
2011-02-28 11:55:00,59.35,59.37,59.31,59.37,62180.243998425816,27.5717,27.581,27.5532,27.581,62180.244
2011-02-28 12:00:00,59.37,59.46,59.35,59.43,186540.73199527743,27.581,27.6228,27.5717,27.6089,186540.732
2011-02-28 12:05:00,59.44,59.46,59.39,59.44,69395.25121343303,27.6136,27.6228,27.5903,27.6136,69395.2512
2011-02-28 12:10:00,59.44,59.44,59.36,59.38,80808.0808080808,27.6136,27.6136,27.5764,27.5857,80808.0808
2011-02-28 12:15:00,59.38,59.38,59.33,59.37,48012.593467138926,27.5857,27.5857,27.5625,27.581,48012.5935
2011-02-28 12:20:00,59.38,59.38,59.28,59.31,78053.2598714417,27.5857,27.5857,27.5392,27.5532,78053.2599
2011-02-28 12:25:00,59.31,59.37,59.29,59.37,48406.13931523023,27.5532,27.581,27.5439,27.581,48406.1393
2011-02-28 12:30:00,59.36,59.38,59.35,59.38,59031.8772136954,27.5764,27.5857,27.5717,27.5857,59031.8772
2011-02-28 12:35:00,59.37,59.38,59.35,59.35,40797.58625213171,27.581,27.5857,27.5717,27.5717,40797.5863
2011-02-28 12:40:00,59.35,59.36,59.32,59.32,60868.42450478814,27.5717,27.5764,27.5578,27.5578,60868.4245
2011-02-28 12:45:00,59.32,59.33,59.25,59.25,64672.7010363374,27.5578,27.5625,27.5253,27.5253,64672.701
2011-02-28 12:50:00,59.25,59.28,59.19,59.19,97861.7342253706,27.5253,27.5392,27.4974,27.4974,97861.7342
2011-02-28 12:55:00,59.2,59.2,59.12,59.12,118194.93637675456,27.5021,27.5021,27.4649,27.4649,118194.9364
2011-02-28 13:00:00,59.12,59.13,59.0,59.06,142201.233110324,27.4649,27.4695,27.4091,27.437,142201.2331
2011-02-28 13:05:00,59.06,59.06,58.96,59.0,111111.11111111112,27.437,27.437,27.3906,27.4091,111111.1111
2011-02-28 13:10:00,59.0,59.01,58.98,58.99,72674.79994752722,27.4091,27.4138,27.3999,27.4045,72674.7999
2011-02-28 13:15:00,58.99,59.01,58.93,58.98,82119.90030171849,27.4045,27.4138,27.3766,27.3999,82119.9003
2011-02-28 13:20:00,58.97,58.97,58.9,58.9,81595.17250426342,27.3952,27.3952,27.3627,27.3627,81595.1725
2011-02-28 13:25:00,58.91,58.91,58.77,58.8,158598.97678079497,27.3673,27.3673,27.3023,27.3162,158598.9768
2011-02-28 13:30:00,58.81,58.89,58.79,58.88,83956.44759281124,27.3209,27.358,27.3116,27.3534,83956.4476
2011-02-28 13:35:00,58.88,58.9,58.81,58.9,69395.25121343303,27.3534,27.3627,27.3209,27.3627,69395.2512
2011-02-28 13:40:00,58.89,58.94,58.87,58.88,52341.59779614325,27.358,27.3813,27.3488,27.3534,52341.5978
2011-02-28 13:45:00,58.89,58.94,58.86,58.89,60606.06060606061,27.358,27.3813,27.3441,27.358,60606.0606
2011-02-28 13:50:00,58.89,58.93,58.86,58.91,42240.58769513315,27.358,27.3766,27.3441,27.3673,42240.5877
2011-02-28 13:55:00,58.9,58.95,58.89,58.89,80283.35301062574,27.3627,27.3859,27.358,27.358,80283.353
2011-02-28 14:00:00,58.89,58.91,58.85,58.86,71494.16240325331,27.358,27.3673,27.3395,27.3441,71494.1624
2011-02-28 14:05:00,58.86,58.91,58.86,58.9,63885.6093401548,27.3441,27.3673,27.3441,27.3627,63885.6093
2011-02-28 14:10:00,58.9,58.99,58.89,58.99,61524.33425160698,27.3627,27.4045,27.358,27.4045,61524.3343
2011-02-28 14:15:00,58.99,59.05,58.99,59.03,49324.4129607766,27.4045,27.4324,27.4045,27.4231,49324.413
2011-02-28 14:20:00,59.03,59.06,59.01,59.06,75036.07503607504,27.4231,27.437,27.4138,27.437,75036.075
2011-02-28 14:25:00,59.05,59.06,58.99,59.03,103896.1038961039,27.4324,27.437,27.4045,27.4231,103896.1039
2011-02-28 14:30:00,59.03,59.03,58.95,58.98,53128.68949232586,27.4231,27.4231,27.3859,27.3999,53128.6895
2011-02-28 14:35:00,58.97,59.06,58.97,59.02,85399.44903581268,27.3952,27.437,27.3952,27.4184,85399.449
2011-02-28 14:40:00,59.02,59.06,58.98,59.02,90646.72701036338,27.4184,27.437,27.3999,27.4184,90646.727
2011-02-28 14:45:00,59.02,59.03,58.96,58.97,131313.1313131313,27.4184,27.4231,27.3906,27.3952,131313.1313
2011-02-28 14:50:00,58.98,59.04,58.96,59.04,34238.48878394333,27.3999,27.4277,27.3906,27.4277,34238.4888
2011-02-28 14:55:00,59.04,59.13,59.03,59.09,77922.07792207792,27.4277,27.4695,27.4231,27.451,77922.0779
2011-02-28 15:00:00,59.1,59.1,59.02,59.05,75167.25698543881,27.4556,27.4556,27.4184,27.4324,75167.257
2011-02-28 15:05:00,59.06,59.1,59.05,59.09,65066.24688442871,27.437,27.4556,27.4324,27.451,65066.2469
2011-02-28 15:10:00,59.08,59.11,59.06,59.08,91958.54650400105,27.4463,27.4602,27.437,27.4463,91958.5465
2011-02-28 15:15:00,59.08,59.18,59.08,59.18,86842.45047881412,27.4463,27.4928,27.4463,27.4928,86842.4505
2011-02-28 15:20:00,59.18,59.22,59.14,59.2,100223.0093139184,27.4928,27.5113,27.4742,27.5021,100223.0093
2011-02-28 15:25:00,59.2,59.28,59.2,59.28,89728.453364817,27.5021,27.5392,27.5021,27.5392,89728.4534
2011-02-28 15:30:00,59.28,59.34,59.26,59.34,101797.19270628362,27.5392,27.5671,27.5299,27.5671,101797.1927
2011-02-28 15:35:00,59.34,59.38,59.32,59.35,94713.36744064016,27.5671,27.5857,27.5578,27.5717,94713.3674
2011-02-28 15:40:00,59.36,59.37,59.32,59.35,108881.01797192708,27.5764,27.581,27.5578,27.5717,108881.018
2011-02-28 15:45:00,59.35,59.35,59.28,59.32,239669.4214876033,27.5717,27.5717,27.5392,27.5578,239669.4215
2011-02-28 15:50:00,59.33,59.42,59.32,59.4,199396.56303292667,27.5625,27.6043,27.5578,27.595,199396.563
2011-02-28 15:55:00,59.41,59.45,59.35,59.44,512134.3303161485,27.5996,27.6182,27.5717,27.6136,512134.3303
2011-03-01 09:30:00,59.69,59.84,59.67,59.71,277318.6409550046,27.7297,27.7994,27.7204,27.739,277318.641
2011-03-01 09:35:00,59.72,60.0,59.7,59.99,148891.51252787616,27.7436,27.8737,27.7343,27.8691,148891.5125
2011-03-01 09:40:00,59.99,60.15,59.93,60.15,189557.9168306441,27.8691,27.9434,27.8412,27.9434,189557.9168
2011-03-01 09:45:00,60.15,60.22,60.02,60.12,304210.94057457696,27.9434,27.9759,27.883,27.9295,304210.9406
2011-03-01 09:50:00,60.12,60.21,60.11,60.14,139708.77607241244,27.9295,27.9713,27.9248,27.9387,139708.7761
2011-03-01 09:55:00,60.15,60.15,60.05,60.15,102584.28440246622,27.9434,27.9434,27.8969,27.9434,102584.2844
2011-03-01 10:00:00,60.15,60.3,60.05,60.23,223140.4958677686,27.9434,28.0131,27.8969,27.9806,223140.4959
2011-03-01 10:05:00,60.22,60.22,59.95,60.02,203987.9312606585,27.9759,27.9759,27.8505,27.883,203987.9313
2011-03-01 10:10:00,60.02,60.03,59.76,59.95,233503.86986750623,27.883,27.8876,27.7622,27.8505,233503.8699
2011-03-01 10:15:00,59.95,59.95,59.6,59.61,191788.00996982816,27.8505,27.8505,27.6879,27.6925,191788.01
2011-03-01 10:20:00,59.61,59.73,59.58,59.64,166207.52984389348,27.6925,27.7483,27.6786,27.7065,166207.5298
2011-03-01 10:25:00,59.63,59.65,59.4,59.41,273645.5463728191,27.7018,27.7111,27.595,27.5996,273645.5464
2011-03-01 10:30:00,59.41,59.48,59.32,59.42,205430.93270366,27.5996,27.6321,27.5578,27.6043,205430.9327
2011-03-01 10:35:00,59.42,59.53,59.3,59.38,137741.04683195593,27.6043,27.6554,27.5485,27.5857,137741.0468
2011-03-01 10:40:00,59.38,59.4,59.35,59.38,191788.00996982816,27.5857,27.595,27.5717,27.5857,191788.01
2011-03-01 10:45:00,59.38,59.52,59.36,59.51,215269.57890594256,27.5857,27.6507,27.5764,27.6461,215269.5789
2011-03-01 10:50:00,59.52,59.63,59.5,59.61,324806.50662468845,27.6507,27.7018,27.6414,27.6925,324806.5066
2011-03-01 10:55:00,59.61,59.69,59.58,59.67,178669.8150334514,27.6925,27.7297,27.6786,27.7204,178669.815
2011-03-01 11:00:00,59.67,59.7,59.45,59.49,182211.7276662732,27.7204,27.7343,27.6182,27.6368,182211.7277
2011-03-01 11:05:00,59.5,59.52,59.45,59.46,145218.4179456907,27.6414,27.6507,27.6182,27.6228,145218.4179
2011-03-01 11:10:00,59.45,59.52,59.41,59.45,186671.9139446412,27.6182,27.6507,27.5996,27.6182,186671.9139
2011-03-01 11:15:00,59.44,59.5,59.41,59.5,93008.0020989112,27.6136,27.6414,27.5996,27.6414,93008.0021
2011-03-01 11:20:00,59.49,59.5,59.41,59.44,90384.36311163584,27.6368,27.6414,27.5996,27.6136,90384.3631
2011-03-01 11:25:00,59.44,59.47,59.36,59.38,179850.45257772531,27.6136,27.6275,27.5764,27.5857,179850.4526
2011-03-01 11:30:00,59.38,59.5,59.35,59.47,210153.4828807556,27.5857,27.6414,27.5717,27.6275,210153.4829
2011-03-01 11:35:00,59.47,59.49,59.41,59.44,240456.51318378592,27.6275,27.6368,27.5996,27.6136,240456.5132
2011-03-01 11:40:00,59.44,59.5,59.4,59.47,153614.0627049718,27.6136,27.6414,27.595,27.6275,153614.0627
2011-03-01 11:45:00,59.47,59.5,59.45,59.47,161091.43381870654,27.6275,27.6414,27.6182,27.6275,161091.4338
2011-03-01 11:50:00,59.47,59.48,59.39,59.44,111373.47500983864,27.6275,27.6321,27.5903,27.6136,111373.475
2011-03-01 11:55:00,59.44,59.46,59.38,59.42,252525.2525252525,27.6136,27.6228,27.5857,27.6043,252525.2525
2011-03-01 12:00:00,59.42,59.44,59.34,59.42,136166.86343959073,27.6043,27.6136,27.5671,27.6043,136166.8634
2011-03-01 12:05:00,59.42,59.44,59.38,59.38,76347.89452971272,27.6043,27.6136,27.5857,27.5857,76347.8945
2011-03-01 12:10:00,59.38,59.41,59.37,59.41,80808.0808080808,27.5857,27.5996,27.581,27.5996,80808.0808
2011-03-01 12:15:00,59.41,59.46,59.35,59.46,117014.29883248064,27.5996,27.6228,27.5717,27.6228,117014.2988
2011-03-01 12:20:00,59.46,59.46,59.39,59.43,87235.99632690543,27.6228,27.6228,27.5903,27.6089,87235.9963
2011-03-01 12:25:00,59.44,59.45,59.35,59.35,109799.29161747344,27.6136,27.6182,27.5717,27.5717,109799.2916
2011-03-01 12:30:00,59.35,59.44,59.31,59.37,130001.31181949364,27.5717,27.6136,27.5532,27.581,130001.3118
2011-03-01 12:35:00,59.37,59.43,59.37,59.41,96549.91473173292,27.581,27.6089,27.581,27.5996,96549.9147
2011-03-01 12:40:00,59.41,59.47,59.38,59.46,126328.21723730816,27.5996,27.6275,27.5857,27.6228,126328.2172
2011-03-01 12:45:00,59.46,59.47,59.43,59.44,134067.95224977043,27.6228,27.6275,27.6089,27.6136,134067.9522
2011-03-01 12:50:00,59.44,59.48,59.41,59.45,66771.61222615768,27.6136,27.6321,27.5996,27.6182,66771.6122
2011-03-01 12:55:00,59.45,59.5,59.41,59.43,75036.07503607504,27.6182,27.6414,27.5996,27.6089,75036.075
2011-03-01 13:00:00,59.43,59.43,59.33,59.35,120556.21146530236,27.6089,27.6089,27.5625,27.5717,120556.2115
2011-03-01 13:05:00,59.35,59.46,59.32,59.45,130919.58546504,27.5717,27.6228,27.5578,27.6182,130919.5855
2011-03-01 13:10:00,59.45,59.49,59.42,59.44,128164.76452840088,27.6182,27.6368,27.6043,27.6136,128164.7645
2011-03-01 13:15:00,59.44,59.44,59.35,59.35,64803.88298570117,27.6136,27.6136,27.5717,27.5717,64803.883
2011-03-01 13:20:00,59.35,59.43,59.28,59.41,112422.9306047488,27.5717,27.6089,27.5392,27.5996,112422.9306
2011-03-01 13:25:00,59.41,59.44,59.33,59.39,135642.13564213563,27.5996,27.6136,27.5625,27.5903,135642.1356
2011-03-01 13:30:00,59.39,59.41,59.32,59.37,79233.8974157156,27.5903,27.5996,27.5578,27.581,79233.8974
2011-03-01 13:35:00,59.37,59.44,59.35,59.42,98124.09812409812,27.581,27.6136,27.5717,27.6043,98124.0981
2011-03-01 13:40:00,59.42,59.47,59.39,59.4,108356.290174472,27.6043,27.6275,27.5903,27.595,108356.2902
2011-03-01 13:45:00,59.41,59.47,59.38,59.42,98124.09812409812,27.5996,27.6275,27.5857,27.6043,98124.0981
2011-03-01 13:50:00,59.43,59.46,59.39,59.45,117670.20857929948,27.6089,27.6228,27.5903,27.6182,117670.2086
2011-03-01 13:55:00,59.45,59.53,59.41,59.51,74511.34723861997,27.6182,27.6554,27.5996,27.6461,74511.3472
2011-03-01 14:00:00,59.51,59.54,59.45,59.47,138659.3204775023,27.6461,27.66,27.6182,27.6275,138659.3205
2011-03-01 14:05:00,59.47,59.49,59.4,59.4,149416.24032533125,27.6275,27.6368,27.595,27.595,149416.2403
2011-03-01 14:10:00,59.39,59.51,59.39,59.44,118326.11832611832,27.5903,27.6461,27.5903,27.6136,118326.1183
2011-03-01 14:15:00,59.43,59.49,59.39,59.45,117932.57247802702,27.6089,27.6368,27.5903,27.6182,117932.5725
2011-03-01 14:20:00,59.45,59.45,59.35,59.36,101141.28295946478,27.6182,27.6182,27.5717,27.5764,101141.283
2011-03-01 14:25:00,59.36,59.4,59.25,59.29,235996.3269054178,27.5764,27.595,27.5253,27.5439,235996.3269
2011-03-01 14:30:00,59.29,59.4,59.28,59.34,225895.3168044077,27.5439,27.595,27.5392,27.5671,225895.3168
2011-03-01 14:35:00,59.33,59.39,59.28,59.35,98255.2800734619,27.5625,27.5903,27.5392,27.5717,98255.2801
2011-03-01 14:40:00,59.35,59.38,59.29,59.37,152039.8793126066,27.5717,27.5857,27.5439,27.581,152039.8793
2011-03-01 14:45:00,59.37,59.41,59.34,59.38,103109.0121999213,27.581,27.5996,27.5671,27.5857,103109.0122
2011-03-01 14:50:00,59.38,59.52,59.38,59.5,154138.79050242688,27.5857,27.6507,27.5857,27.6414,154138.7905
2011-03-01 14:55:00,59.5,59.51,59.35,59.38,151252.78761642397,27.6414,27.6461,27.5717,27.5857,151252.7876
2011-03-01 15:00:00,59.37,59.43,59.29,59.3,122130.3948576676,27.581,27.6089,27.5439,27.5485,122130.3949
2011-03-01 15:05:00,59.3,59.34,59.18,59.2,144037.78040141676,27.5485,27.5671,27.4928,27.5021,144037.7804
2011-03-01 15:10:00,59.19,59.21,59.12,59.16,122917.4865538502,27.4974,27.5067,27.4649,27.4835,122917.4866
2011-03-01 15:15:00,59.17,59.32,59.15,59.31,117539.02662993572,27.4881,27.5578,27.4788,27.5532,117539.0266
2011-03-01 15:20:00,59.31,59.33,59.28,59.3,123966.94214876034,27.5532,27.5625,27.5392,27.5485,123966.9421
2011-03-01 15:25:00,59.31,59.31,59.22,59.24,183917.0930080021,27.5532,27.5532,27.5113,27.5206,183917.093
2011-03-01 15:30:00,59.24,59.32,59.22,59.31,206480.3882985701,27.5206,27.5578,27.5113,27.5532,206480.3883
2011-03-01 15:35:00,59.31,59.39,59.25,59.27,184048.27495736588,27.5532,27.5903,27.5253,27.5346,184048.275
2011-03-01 15:40:00,59.28,59.36,59.26,59.35,168437.62298307754,27.5392,27.5764,27.5299,27.5717,168437.623
2011-03-01 15:45:00,59.35,59.38,59.21,59.29,270103.6337399974,27.5717,27.5857,27.5067,27.5439,270103.6337
2011-03-01 15:50:00,59.3,59.35,59.27,59.33,363898.7275350912,27.5485,27.5717,27.5346,27.5625,363898.7275
2011-03-01 15:55:00,59.33,59.41,59.31,59.32,559753.3779351962,27.5625,27.5996,27.5532,27.5578,559753.3779
2011-03-02 09:30:00,58.83,59.58,58.83,59.21,444837.99029253575,27.3302,27.6786,27.3302,27.5067,444837.9903
2011-03-02 09:35:00,59.2,59.62,59.2,59.54,224977.0431588613,27.5021,27.6972,27.5021,27.66,224977.0432
2011-03-02 09:40:00,59.54,59.57,59.12,59.15,318247.40915650007,27.66,27.6739,27.4649,27.4788,318247.4092
2011-03-02 09:45:00,59.15,59.6,59.02,59.51,295684.11386593204,27.4788,27.6879,27.4184,27.6461,295684.1139
2011-03-02 09:50:00,59.48,59.76,59.39,59.73,220648.03882985705,27.6321,27.7622,27.5903,27.7483,220648.0388
2011-03-02 09:55:00,59.72,59.86,59.6,59.63,172241.8995146268,27.7436,27.8087,27.6879,27.7018,172241.8995
2011-03-02 10:00:00,59.62,59.84,59.62,59.76,201101.9283746557,27.6972,27.7994,27.6972,27.7622,201101.9284
2011-03-02 10:05:00,59.77,59.79,59.64,59.66,138921.68437622982,27.7669,27.7761,27.7065,27.7158,138921.6844
2011-03-02 10:10:00,59.67,59.67,59.47,59.57,68739.34146661419,27.7204,27.7204,27.6275,27.6739,68739.3415
2011-03-02 10:15:00,59.57,59.63,59.46,59.63,149547.422274695,27.6739,27.7018,27.6228,27.7018,149547.4223
2011-03-02 10:20:00,59.63,59.76,59.53,59.57,191000.9182736456,27.7018,27.7622,27.6554,27.6739,191000.9183
2011-03-02 10:25:00,59.58,59.67,59.51,59.53,89203.72556736194,27.6786,27.7204,27.6461,27.6554,89203.7256
2011-03-02 10:30:00,59.54,59.73,59.51,59.7,153614.0627049718,27.66,27.7483,27.6461,27.7343,153614.0627
2011-03-02 10:35:00,59.7,59.84,59.7,59.79,183523.5471599108,27.7343,27.7994,27.7343,27.7761,183523.5472
2011-03-02 10:40:00,59.8,59.93,59.75,59.92,187459.00564082383,27.7808,27.8412,27.7576,27.8365,187459.0056
2011-03-02 10:45:00,59.92,60.03,59.89,59.99,226157.68070313527,27.8365,27.8876,27.8226,27.8691,226157.6807
2011-03-02 10:50:00,59.99,60.02,59.86,59.91,195329.9226026499,27.8691,27.883,27.8087,27.8319,195329.9226
2011-03-02 10:55:00,59.91,59.92,59.78,59.8,142463.59700905156,27.8319,27.8365,27.7715,27.7808,142463.597
2011-03-02 11:00:00,59.81,59.95,59.79,59.89,103502.5580480126,27.7854,27.8505,27.7761,27.8226,103502.558
2011-03-02 11:05:00,59.89,59.99,59.84,59.97,123573.39630066905,27.8226,27.8691,27.7994,27.8598,123573.3963
2011-03-02 11:10:00,59.97,60.15,59.95,60.01,197953.56158992523,27.8598,27.9434,27.8505,27.8784,197953.5616
2011-03-02 11:15:00,59.99,60.02,59.89,59.9,83431.71979535616,27.8691,27.883,27.8226,27.8273,83431.7198
2011-03-02 11:20:00,59.89,59.91,59.81,59.82,128951.8562245835,27.8226,27.8319,27.7854,27.7901,128951.8562
2011-03-02 11:25:00,59.81,59.83,59.7,59.73,120031.48366784732,27.7854,27.7947,27.7343,27.7483,120031.4837
2011-03-02 11:30:00,59.73,59.75,59.65,59.75,116489.57103502558,27.7483,27.7576,27.7111,27.7576,116489.571
2011-03-02 11:35:00,59.76,59.81,59.67,59.67,73068.34579561853,27.7622,27.7854,27.7204,27.7204,73068.3458
2011-03-02 11:40:00,59.67,59.79,59.63,59.63,130788.40351567624,27.7204,27.7761,27.7018,27.7018,130788.4035
2011-03-02 11:45:00,59.64,59.72,59.54,59.54,179981.63452708907,27.7065,27.7436,27.66,27.66,179981.6345
2011-03-02 11:50:00,59.54,59.61,59.53,59.57,196510.5601469238,27.66,27.6925,27.6554,27.6739,196510.5601
2011-03-02 11:55:00,59.57,59.57,59.45,59.47,185753.64029909484,27.6739,27.6739,27.6182,27.6275,185753.6403
2011-03-02 12:00:00,59.47,59.48,59.43,59.46,161616.1616161616,27.6275,27.6321,27.6089,27.6228,161616.1616
2011-03-02 12:05:00,59.46,59.58,59.44,59.56,66115.70247933884,27.6228,27.6786,27.6136,27.6693,66115.7025
2011-03-02 12:10:00,59.57,59.6,59.44,59.44,123835.76019939657,27.6739,27.6879,27.6136,27.6136,123835.7602
2011-03-02 12:15:00,59.44,59.47,59.39,59.44,76741.44037780401,27.6136,27.6275,27.5903,27.6136,76741.4404
2011-03-02 12:20:00,59.45,59.6,59.45,59.52,120162.66561721108,27.6182,27.6879,27.6182,27.6507,120162.6656
2011-03-02 12:25:00,59.51,59.57,59.51,59.56,47356.683720320085,27.6461,27.6739,27.6461,27.6693,47356.6837
2011-03-02 12:30:00,59.55,59.63,59.52,59.53,71756.52630198085,27.6647,27.7018,27.6507,27.6554,71756.5263
2011-03-02 12:35:00,59.54,59.62,59.54,59.57,76479.07647907648,27.66,27.6972,27.66,27.6739,76479.0765
2011-03-02 12:40:00,59.57,59.6,59.55,59.57,41191.13210022301,27.6739,27.6879,27.6647,27.6739,41191.1321
2011-03-02 12:45:00,59.57,59.65,59.55,59.65,155581.79194542833,27.6739,27.7111,27.6647,27.7111,155581.7919
2011-03-02 12:50:00,59.64,59.64,59.54,59.59,115440.11544011543,27.7065,27.7065,27.66,27.6832,115440.1154
2011-03-02 12:55:00,59.59,59.6,59.53,59.53,64803.88298570117,27.6832,27.6879,27.6554,27.6554,64803.883
2011-03-02 13:00:00,59.53,59.55,59.5,59.52,157680.7031352486,27.6554,27.6647,27.6414,27.6507,157680.7031
2011-03-02 13:05:00,59.51,59.63,59.51,59.53,66509.24832743015,27.6461,27.7018,27.6461,27.6554,66509.2483
2011-03-02 13:10:00,59.53,59.55,59.48,59.51,85268.2670864489,27.6554,27.6647,27.6321,27.6461,85268.2671
2011-03-02 13:15:00,59.52,59.54,59.47,59.48,64147.97323888233,27.6507,27.66,27.6275,27.6321,64147.9732
2011-03-02 13:20:00,59.48,59.53,59.47,59.51,84218.81149153877,27.6321,27.6554,27.6275,27.6461,84218.8115
2011-03-02 13:25:00,59.51,59.54,59.47,59.52,68608.15951725043,27.6461,27.66,27.6275,27.6507,68608.1595
2011-03-02 13:30:00,59.51,59.54,59.47,59.49,70969.43460579825,27.6461,27.66,27.6275,27.6368,70969.4346
2011-03-02 13:35:00,59.49,59.52,59.45,59.51,46831.95592286502,27.6368,27.6507,27.6182,27.6461,46831.9559
2011-03-02 13:40:00,59.51,59.51,59.41,59.42,35681.49022694477,27.6461,27.6461,27.5996,27.6043,35681.4902
2011-03-02 13:45:00,59.42,59.48,59.39,59.46,64935.06493506494,27.6043,27.6321,27.5903,27.6228,64935.0649
2011-03-02 13:50:00,59.47,59.53,59.46,59.48,69919.9790108881,27.6275,27.6554,27.6228,27.6321,69919.979
2011-03-02 13:55:00,59.48,59.5,59.43,59.47,66509.24832743015,27.6321,27.6414,27.6089,27.6275,66509.2483
2011-03-02 14:00:00,59.48,59.52,59.43,59.46,85792.99488390397,27.6321,27.6507,27.6089,27.6228,85792.9949
2011-03-02 14:05:00,59.47,59.54,59.47,59.51,92483.27430145611,27.6275,27.66,27.6275,27.6461,92483.2743
2011-03-02 14:10:00,59.51,59.56,59.48,59.51,209366.391184573,27.6461,27.6693,27.6321,27.6461,209366.3912
2011-03-02 14:15:00,59.51,59.55,59.46,59.47,152039.8793126066,27.6461,27.6647,27.6228,27.6275,152039.8793
2011-03-02 14:20:00,59.47,59.52,59.46,59.46,161091.43381870654,27.6275,27.6507,27.6228,27.6228,161091.4338
2011-03-02 14:25:00,59.46,59.53,59.46,59.49,125541.12554112554,27.6228,27.6554,27.6228,27.6368,125541.1255
2011-03-02 14:30:00,59.51,59.55,59.46,59.49,69919.9790108881,27.6461,27.6647,27.6228,27.6368,69919.979
2011-03-02 14:35:00,59.48,59.63,59.48,59.56,208185.7536402991,27.6321,27.7018,27.6321,27.6693,208185.7536
2011-03-02 14:40:00,59.57,59.63,59.56,59.57,172504.26341335432,27.6739,27.7018,27.6693,27.6739,172504.2634
2011-03-02 14:45:00,59.57,59.58,59.53,59.57,160829.06991997905,27.6739,27.6786,27.6554,27.6739,160829.0699
2011-03-02 14:50:00,59.57,59.57,59.51,59.54,91433.81870654598,27.6739,27.6739,27.6461,27.66,91433.8187
2011-03-02 14:55:00,59.54,59.54,59.46,59.48,108618.65407319952,27.66,27.66,27.6228,27.6321,108618.6541
2011-03-02 15:00:00,59.47,59.53,59.47,59.52,124229.30604748787,27.6275,27.6554,27.6275,27.6507,124229.306
2011-03-02 15:05:00,59.52,59.54,59.51,59.52,96418.73278236914,27.6507,27.66,27.6461,27.6507,96418.7328
2011-03-02 15:10:00,59.53,59.53,59.48,59.49,62442.60789715336,27.6554,27.6554,27.6321,27.6368,62442.6079
2011-03-02 15:15:00,59.5,59.51,59.47,59.49,70313.5248589794,27.6414,27.6461,27.6275,27.6368,70313.5249
2011-03-02 15:20:00,59.48,59.52,59.47,59.51,89203.72556736194,27.6321,27.6507,27.6275,27.6461,89203.7256
2011-03-02 15:25:00,59.51,59.53,59.47,59.5,88285.45192181556,27.6461,27.6554,27.6275,27.6414,88285.4519
2011-03-02 15:30:00,59.49,59.52,59.46,59.52,110717.56526301982,27.6368,27.6507,27.6228,27.6507,110717.5653
2011-03-02 15:35:00,59.52,59.54,59.51,59.53,111767.02085792997,27.6507,27.66,27.6461,27.6554,111767.0209
2011-03-02 15:40:00,59.54,59.57,59.49,59.54,206218.0243998426,27.66,27.6739,27.6368,27.66,206218.0244
2011-03-02 15:45:00,59.54,59.57,59.51,59.54,330709.694346058,27.66,27.6739,27.6461,27.66,330709.6943
2011-03-02 15:50:00,59.55,59.58,59.51,59.57,242030.69657615112,27.6647,27.6786,27.6461,27.6739,242030.6966
2011-03-02 15:55:00,59.57,59.66,59.52,59.64,493637.6754558573,27.6739,27.7158,27.6507,27.7065,493637.6755
2011-03-03 09:30:00,59.84,60.08,59.76,59.89,295421.7499672045,27.7994,27.9109,27.7622,27.8226,295421.75
2011-03-03 09:35:00,59.89,60.03,59.81,60.01,144824.87209759938,27.8226,27.8876,27.7854,27.8784,144824.8721
2011-03-03 09:40:00,60.02,60.29,59.99,60.29,257116.6207529844,27.883,28.0084,27.8691,28.0084,257116.6208
2011-03-03 09:45:00,60.28,60.6,60.24,60.25,272464.9088285452,28.0038,28.1524,27.9852,27.9898,272464.9088
2011-03-03 09:50:00,60.24,60.53,60.24,60.53,200052.4727797456,27.9852,28.1199,27.9852,28.1199,200052.4728
2011-03-03 09:55:00,60.53,60.53,60.44,60.53,216581.3983995802,28.1199,28.1199,28.0781,28.1199,216581.3984
2011-03-03 10:00:00,60.52,60.63,60.43,60.55,426472.5173816083,28.1153,28.1664,28.0735,28.1292,426472.5174
2011-03-03 10:05:00,60.54,60.59,60.48,60.56,273907.9102715466,28.1246,28.1478,28.0967,28.1339,273907.9103
2011-03-03 10:10:00,60.56,60.69,60.52,60.68,220648.03882985705,28.1339,28.1943,28.1153,28.1896,220648.0388
2011-03-03 10:15:00,60.67,60.68,60.56,60.56,240194.1492850584,28.185,28.1896,28.1339,28.1339,240194.1493
2011-03-03 10:20:00,60.56,60.58,60.42,60.5,138790.50242686606,28.1339,28.1432,28.0688,28.106,138790.5024
2011-03-03 10:25:00,60.5,60.6,60.5,60.59,211465.3023743933,28.106,28.1524,28.106,28.1478,211465.3024
2011-03-03 10:30:00,60.57,60.6,60.5,60.59,232060.8684245048,28.1385,28.1524,28.106,28.1478,232060.8684
2011-03-03 10:35:00,60.59,60.68,60.59,60.66,411780.1390528663,28.1478,28.1896,28.1478,28.1803,411780.1391
2011-03-03 10:40:00,60.66,60.82,60.65,60.72,453102.4531024532,28.1803,28.2546,28.1757,28.2082,453102.4531
2011-03-03 10:45:00,60.72,60.82,60.65,60.79,250295.1593860685,28.2082,28.2546,28.1757,28.2407,250295.1594
2011-03-03 10:50:00,60.8,60.83,60.75,60.76,182342.9096156369,28.2454,28.2593,28.2221,28.2268,182342.9096
2011-03-03 10:55:00,60.76,60.84,60.76,60.81,258166.07634789453,28.2268,28.2639,28.2268,28.25,258166.0763
2011-03-03 11:00:00,60.8,60.83,60.76,60.76,206086.8424504788,28.2454,28.2593,28.2268,28.2268,206086.8425
2011-03-03 11:05:00,60.76,60.76,60.7,60.72,186934.2778433688,28.2268,28.2268,28.1989,28.2082,186934.2778
2011-03-03 11:10:00,60.73,60.73,60.67,60.69,152433.4251606979,28.2128,28.2128,28.185,28.1943,152433.4252
2011-03-03 11:15:00,60.69,60.76,60.65,60.71,120687.39341466616,28.1943,28.2268,28.1757,28.2035,120687.3934
2011-03-03 11:20:00,60.7,60.71,60.6,60.68,161353.7977174341,28.1989,28.2035,28.1524,28.1896,161353.7977
2011-03-03 11:25:00,60.68,60.71,60.65,60.66,64541.51908697363,28.1896,28.2035,28.1757,28.1803,64541.5191
2011-03-03 11:30:00,60.66,60.73,60.64,60.69,154663.51829988195,28.1803,28.2128,28.171,28.1943,154663.5183
2011-03-03 11:35:00,60.7,60.7,60.6,60.61,62967.33569460842,28.1989,28.1989,28.1524,28.1571,62967.3357
2011-03-03 11:40:00,60.61,60.63,60.56,60.59,113865.93204775023,28.1571,28.1664,28.1339,28.1478,113865.932
2011-03-03 11:45:00,60.58,60.61,60.56,60.59,85137.08513708515,28.1432,28.1571,28.1339,28.1478,85137.0851
2011-03-03 11:50:00,60.59,60.69,60.58,60.65,83300.5378459924,28.1478,28.1943,28.1432,28.1757,83300.5378
2011-03-03 11:55:00,60.64,60.65,60.59,60.64,87629.54217499672,28.171,28.1757,28.1478,28.171,87629.5422
2011-03-03 12:00:00,60.63,60.65,60.56,60.57,79102.71546635183,28.1664,28.1757,28.1339,28.1385,79102.7155
2011-03-03 12:05:00,60.57,60.59,60.5,60.5,71756.52630198085,28.1385,28.1478,28.106,28.106,71756.5263
2011-03-03 12:10:00,60.51,60.52,60.46,60.47,78709.16961826052,28.1106,28.1153,28.0874,28.0921,78709.1696
2011-03-03 12:15:00,60.47,60.47,60.43,60.44,84874.72123835761,28.0921,28.0921,28.0735,28.0781,84874.7212
2011-03-03 12:20:00,60.44,60.47,60.42,60.44,91696.18260527353,28.0781,28.0921,28.0688,28.0781,91696.1826
2011-03-03 12:25:00,60.44,60.49,60.43,60.44,57064.14797323888,28.0781,28.1013,28.0735,28.0781,57064.148
2011-03-03 12:30:00,60.44,60.47,60.43,60.44,47487.86566968385,28.0781,28.0921,28.0735,28.0781,47487.8657
2011-03-03 12:35:00,60.44,60.53,60.43,60.51,57195.32992260265,28.0781,28.1199,28.0735,28.1106,57195.3299
2011-03-03 12:40:00,60.51,60.59,60.48,60.53,70969.43460579825,28.1106,28.1478,28.0967,28.1199,70969.4346
2011-03-03 12:45:00,60.54,60.63,60.53,60.63,67296.34002361275,28.1246,28.1664,28.1199,28.1664,67296.34
2011-03-03 12:50:00,60.63,60.66,60.59,60.6,91827.36455463729,28.1664,28.1803,28.1478,28.1524,91827.3646
2011-03-03 12:55:00,60.6,60.6,60.54,60.56,40010.4945559491,28.1524,28.1524,28.1246,28.1339,40010.4946
2011-03-03 13:00:00,60.56,60.57,60.54,60.56,63754.42739079103,28.1339,28.1385,28.1246,28.1339,63754.4274
2011-03-03 13:05:00,60.57,60.57,60.5,60.56,73593.0735930736,28.1385,28.1385,28.106,28.1339,73593.0736
2011-03-03 13:10:00,60.56,60.59,60.56,60.56,38305.12921422013,28.1339,28.1478,28.1339,28.1339,38305.1292
2011-03-03 13:15:00,60.56,60.58,60.53,60.53,66246.88442870261,28.1339,28.1432,28.1199,28.1199,66246.8844
2011-03-03 13:20:00,60.54,60.54,60.45,60.45,48668.50321395776,28.1246,28.1246,28.0828,28.0828,48668.5032
2011-03-03 13:25:00,60.45,60.5,60.39,60.42,94975.7313393677,28.0828,28.106,28.0549,28.0688,94975.7313
2011-03-03 13:30:00,60.42,60.42,60.34,60.35,74117.80139052866,28.0688,28.0688,28.0317,28.0363,74117.8014
2011-03-03 13:35:00,60.34,60.47,60.34,60.46,42109.405745769385,28.0317,28.0921,28.0317,28.0874,42109.4057
2011-03-03 13:40:00,60.47,60.51,60.46,60.48,48274.95736586646,28.0921,28.1106,28.0874,28.0967,48274.9574
2011-03-03 13:45:00,60.48,60.6,60.47,60.6,55752.32847960121,28.0967,28.1524,28.0921,28.1524,55752.3285
2011-03-03 13:50:00,60.6,60.64,60.59,60.63,88547.8158205431,28.1524,28.171,28.1478,28.1664,88547.8158
2011-03-03 13:55:00,60.63,60.63,60.57,60.58,88023.08802308803,28.1664,28.1664,28.1385,28.1432,88023.088
2011-03-03 14:00:00,60.57,60.61,60.56,60.6,92745.63820018366,28.1385,28.1571,28.1339,28.1524,92745.6382
2011-03-03 14:05:00,60.6,60.63,60.59,60.63,38829.8570116752,28.1524,28.1664,28.1478,28.1664,38829.857
2011-03-03 14:10:00,60.62,60.72,60.62,60.71,101141.28295946478,28.1617,28.2082,28.1617,28.2035,101141.283
2011-03-03 14:15:00,60.71,60.73,60.69,60.73,56408.23822642005,28.2035,28.2128,28.1943,28.2128,56408.2382
2011-03-03 14:20:00,60.73,60.74,60.69,60.69,59031.8772136954,28.2128,28.2175,28.1943,28.1943,59031.8772
2011-03-03 14:25:00,60.69,60.7,60.64,60.66,67427.52197297652,28.1943,28.1989,28.171,28.1803,67427.522
2011-03-03 14:30:00,60.65,60.69,60.62,60.66,91565.00065590975,28.1757,28.1943,28.1617,28.1803,91565.0007
2011-03-03 14:35:00,60.65,60.71,60.64,60.68,60081.33280860554,28.1757,28.2035,28.171,28.1896,60081.3328
2011-03-03 14:40:00,60.68,60.7,60.65,60.68,65722.15663124755,28.1896,28.1989,28.1757,28.1896,65722.1566
2011-03-03 14:45:00,60.68,60.69,60.6,60.6,68345.7956185229,28.1896,28.1943,28.1524,28.1524,68345.7956
2011-03-03 14:50:00,60.6,60.69,60.6,60.66,64935.06493506494,28.1524,28.1943,28.1524,28.1803,64935.0649
2011-03-03 14:55:00,60.66,60.72,60.65,60.69,112554.11255411257,28.1803,28.2082,28.1757,28.1943,112554.1126
2011-03-03 15:00:00,60.68,60.69,60.63,60.64,100616.55516200972,28.1896,28.1943,28.1664,28.171,100616.5552
2011-03-03 15:05:00,60.64,60.69,60.62,60.66,88154.26997245179,28.171,28.1943,28.1617,28.1803,88154.27
2011-03-03 15:10:00,60.66,60.69,60.65,60.68,91433.81870654598,28.1803,28.1943,28.1757,28.1896,91433.8187
2011-03-03 15:15:00,60.67,60.69,60.66,60.67,91040.27285845469,28.185,28.1943,28.1803,28.185,91040.2729
2011-03-03 15:20:00,60.67,60.69,60.63,60.63,101010.10101010102,28.185,28.1943,28.1664,28.1664,101010.101
2011-03-03 15:25:00,60.63,60.69,60.63,60.66,76347.89452971272,28.1664,28.1943,28.1664,28.1803,76347.8945
2011-03-03 15:30:00,60.66,60.66,60.6,60.63,184835.36665354847,28.1803,28.1803,28.1524,28.1664,184835.3667
2011-03-03 15:35:00,60.63,60.68,60.57,60.66,147842.05693296602,28.1664,28.1896,28.1385,28.1803,147842.0569
2011-03-03 15:40:00,60.66,60.77,60.66,60.76,152564.60711006165,28.1803,28.2314,28.1803,28.2268,152564.6071
2011-03-03 15:45:00,60.76,60.79,60.73,60.73,216712.580348944,28.2268,28.2407,28.2128,28.2128,216712.5803
2011-03-03 15:50:00,60.73,60.76,60.72,60.74,171717.17171717173,28.2128,28.2268,28.2082,28.2175,171717.1717
2011-03-03 15:55:00,60.73,60.74,60.62,60.68,331759.14994096814,28.2128,28.2175,28.1617,28.1896,331759.1499
2011-03-04 09:30:00,60.77,60.94,60.7,60.93,260396.1694870786,28.2314,28.3104,28.1989,28.3058,260396.1695
2011-03-04 09:35:00,60.93,60.98,60.85,60.95,227600.6821461367,28.3058,28.329,28.2686,28.315,227600.6821
2011-03-04 09:40:00,60.97,61.37,60.95,61.21,842712.8427128427,28.3243,28.5102,28.315,28.4358,842712.8427
2011-03-04 09:45:00,61.21,61.54,61.18,61.5,393283.4841925751,28.4358,28.5891,28.4219,28.5706,393283.4842
2011-03-04 09:50:00,61.53,61.55,61.44,61.5,255411.2554112554,28.5845,28.5938,28.5427,28.5706,255411.2554
2011-03-04 09:55:00,61.52,61.55,61.48,61.51,191788.00996982816,28.5798,28.5938,28.5613,28.5752,191788.01
2011-03-04 10:00:00,61.52,61.69,61.49,61.49,331759.14994096814,28.5798,28.6588,28.5659,28.5659,331759.1499
2011-03-04 10:05:00,61.48,61.56,61.36,61.49,397087.7607241244,28.5613,28.5984,28.5055,28.5659,397087.7607
2011-03-04 10:10:00,61.5,61.52,61.41,61.47,239538.23953823955,28.5706,28.5798,28.5287,28.5566,239538.2395
2011-03-04 10:15:00,61.47,61.57,61.45,61.5,185491.2764003673,28.5566,28.6031,28.5473,28.5706,185491.2764
2011-03-04 10:20:00,61.5,61.52,61.3,61.31,218155.58179194544,28.5706,28.5798,28.4776,28.4823,218155.5818
2011-03-04 10:25:00,61.3,61.31,61.15,61.25,255280.07346189165,28.4776,28.4823,28.408,28.4544,255280.0735
2011-03-04 10:30:00,61.24,61.32,61.19,61.27,157680.7031352486,28.4498,28.4869,28.4265,28.4637,157680.7031
2011-03-04 10:35:00,61.27,61.34,61.17,61.27,131837.85911058637,28.4637,28.4962,28.4172,28.4637,131837.8591
2011-03-04 10:40:00,61.28,61.33,61.16,61.21,148629.14862914864,28.4683,28.4916,28.4126,28.4358,148629.1486
2011-03-04 10:45:00,61.21,61.31,61.2,61.29,121736.84900957628,28.4358,28.4823,28.4312,28.473,121736.849
2011-03-04 10:50:00,61.29,61.4,61.22,61.22,182474.09156500065,28.473,28.5241,28.4405,28.4405,182474.0916
2011-03-04 10:55:00,61.22,61.25,61.11,61.17,222353.404171586,28.4405,28.4544,28.3894,28.4172,222353.4042
2011-03-04 11:00:00,61.17,61.21,61.14,61.14,117407.84468057196,28.4172,28.4358,28.4033,28.4033,117407.8447
2011-03-04 11:05:00,61.15,61.21,61.07,61.1,125409.94359176178,28.408,28.4358,28.3708,28.3847,125409.9436
2011-03-04 11:10:00,61.08,61.12,61.03,61.11,75429.62088416635,28.3754,28.394,28.3522,28.3894,75429.6209
2011-03-04 11:15:00,61.12,61.18,61.05,61.13,96812.27863046044,28.394,28.4219,28.3615,28.3987,96812.2786
2011-03-04 11:20:00,61.14,61.19,61.06,61.11,70444.70680834318,28.4033,28.4265,28.3661,28.3894,70444.7068
2011-03-04 11:25:00,61.12,61.21,61.11,61.12,76479.07647907648,28.394,28.4358,28.3894,28.394,76479.0765
2011-03-04 11:30:00,61.13,61.27,60.98,61.2,250951.0691328873,28.3987,28.4637,28.329,28.4312,250951.0691
2011-03-04 11:35:00,61.2,61.27,61.15,61.22,109668.10966810968,28.4312,28.4637,28.408,28.4405,109668.1097
2011-03-04 11:40:00,61.23,61.24,61.14,61.21,49193.231011412834,28.4451,28.4498,28.4033,28.4358,49193.231
2011-03-04 11:45:00,61.24,61.26,61.12,61.14,51292.14220123311,28.4498,28.4591,28.394,28.4033,51292.1422
2011-03-04 11:50:00,61.16,61.18,61.1,61.1,47356.683720320085,28.4126,28.4219,28.3847,28.3847,47356.6837
2011-03-04 11:55:00,61.09,61.11,60.96,61.01,111898.20280729372,28.3801,28.3894,28.3197,28.3429,111898.2028
2011-03-04 12:00:00,61.02,61.02,60.95,60.97,126197.03528794438,28.3476,28.3476,28.315,28.3243,126197.0353
2011-03-04 12:05:00,60.98,61.01,60.89,60.94,123704.5782500328,28.329,28.3429,28.2872,28.3104,123704.5783
2011-03-04 12:10:00,60.95,60.98,60.8,60.82,146792.6013380559,28.315,28.329,28.2454,28.2546,146792.6013
2011-03-04 12:15:00,60.82,60.95,60.81,60.87,69395.25121343303,28.2546,28.315,28.25,28.2779,69395.2512
2011-03-04 12:20:00,60.86,60.9,60.75,60.79,144562.50819887183,28.2732,28.2918,28.2221,28.2407,144562.5082
2011-03-04 12:25:00,60.79,60.82,60.72,60.76,60999.60645415191,28.2407,28.2546,28.2082,28.2268,60999.6065
2011-03-04 12:30:00,60.76,60.79,60.66,60.67,162140.88941361668,28.2268,28.2407,28.1803,28.185,162140.8894
2011-03-04 12:35:00,60.67,60.72,60.66,60.72,80020.9891118982,28.185,28.2082,28.1803,28.2082,80020.9891
2011-03-04 12:40:00,60.73,60.75,60.61,60.62,83038.17394726486,28.2128,28.2221,28.1571,28.1617,83038.1739
2011-03-04 12:45:00,60.63,60.64,60.6,60.61,90646.72701036338,28.1664,28.171,28.1524,28.1571,90646.727
2011-03-04 12:50:00,60.62,60.62,60.54,60.56,123179.85045257772,28.1617,28.1617,28.1246,28.1339,123179.8505
2011-03-04 12:55:00,60.56,60.56,60.52,60.52,72150.07215007216,28.1339,28.1339,28.1153,28.1153,72150.0722
2011-03-04 13:00:00,60.52,60.59,60.51,60.52,81332.80860553589,28.1153,28.1478,28.1106,28.1153,81332.8086
2011-03-04 13:05:00,60.53,60.6,60.53,60.55,54178.145087236,28.1199,28.1524,28.1199,28.1292,54178.1451
2011-03-04 13:10:00,60.56,60.63,60.44,60.45,93401.5479470025,28.1339,28.1664,28.0781,28.0828,93401.5479
2011-03-04 13:15:00,60.46,60.5,60.41,60.42,67689.88587170406,28.0874,28.106,28.0642,28.0688,67689.8859
2011-03-04 13:20:00,60.42,60.53,60.41,60.53,44864.2266824085,28.0688,28.1199,28.0642,28.1199,44864.2267
2011-03-04 13:25:00,60.53,60.6,60.52,60.6,87760.7241243605,28.1199,28.1524,28.1153,28.1524,87760.7241
2011-03-04 13:30:00,60.6,60.68,60.57,60.67,64541.51908697363,28.1524,28.1896,28.1385,28.185,64541.5191
2011-03-04 13:35:00,60.67,60.78,60.67,60.75,77659.71402335039,28.185,28.2361,28.185,28.2221,77659.714
2011-03-04 13:40:00,60.75,60.76,60.65,60.69,101797.19270628362,28.2221,28.2268,28.1757,28.1943,101797.1927
2011-03-04 13:45:00,60.69,60.72,60.6,60.6,52735.14364423456,28.1943,28.2082,28.1524,28.1524,52735.1436
2011-03-04 13:50:00,60.6,60.64,60.53,60.53,70444.70680834318,28.1524,28.171,28.1199,28.1199,70444.7068
2011-03-04 13:55:00,60.53,60.64,60.52,60.6,104027.28584546766,28.1199,28.171,28.1153,28.1524,104027.2858
2011-03-04 14:00:00,60.6,60.6,60.53,60.59,59556.60501115047,28.1524,28.1524,28.1199,28.1478,59556.605
2011-03-04 14:05:00,60.59,60.62,60.53,60.53,53784.59923914469,28.1478,28.1617,28.1199,28.1199,53784.5992
2011-03-04 14:10:00,60.53,60.63,60.52,60.59,64147.97323888233,28.1199,28.1664,28.1153,28.1478,64147.9732
2011-03-04 14:15:00,60.59,60.61,60.51,60.61,67952.24977043159,28.1478,28.1571,28.1106,28.1571,67952.2498
2011-03-04 14:20:00,60.61,60.68,60.58,60.66,88810.17971927063,28.1571,28.1896,28.1432,28.1803,88810.1797
2011-03-04 14:25:00,60.66,60.75,60.66,60.7,55227.60068214614,28.1803,28.2221,28.1803,28.1989,55227.6007
2011-03-04 14:30:00,60.69,60.77,60.68,60.74,58244.78551751279,28.1943,28.2314,28.1896,28.2175,58244.7855
2011-03-04 14:35:00,60.72,60.77,60.67,60.76,68345.7956185229,28.2082,28.2314,28.185,28.2268,68345.7956
2011-03-04 14:40:00,60.77,60.79,60.72,60.76,62180.243998425816,28.2314,28.2407,28.2082,28.2268,62180.244
2011-03-04 14:45:00,60.76,60.76,60.72,60.76,72674.79994752722,28.2268,28.2268,28.2082,28.2268,72674.7999
2011-03-04 14:50:00,60.76,60.81,60.75,60.76,65984.52052997508,28.2268,28.25,28.2221,28.2268,65984.5205
2011-03-04 14:55:00,60.76,60.87,60.76,60.87,59031.8772136954,28.2268,28.2779,28.2268,28.2779,59031.8772
2011-03-04 15:00:00,60.87,60.95,60.85,60.85,135117.40784468057,28.2779,28.315,28.2686,28.2686,135117.4078
2011-03-04 15:05:00,60.85,60.92,60.82,60.83,98386.46202282568,28.2686,28.3011,28.2546,28.2593,98386.462
2011-03-04 15:10:00,60.83,60.88,60.8,60.81,80808.0808080808,28.2593,28.2825,28.2454,28.25,80808.0808
2011-03-04 15:15:00,60.79,60.82,60.75,60.76,109930.4735668372,28.2407,28.2546,28.2221,28.2268,109930.4736
2011-03-04 15:20:00,60.75,60.76,60.61,60.64,161091.43381870654,28.2221,28.2268,28.1571,28.171,161091.4338
2011-03-04 15:25:00,60.65,60.69,60.57,60.63,89072.54361799816,28.1757,28.1943,28.1385,28.1664,89072.5436
2011-03-04 15:30:00,60.63,60.71,60.6,60.64,211727.6662731208,28.1664,28.2035,28.1524,28.171,211727.6663
2011-03-04 15:35:00,60.63,60.72,60.63,60.72,138659.3204775023,28.1664,28.2082,28.1664,28.2082,138659.3205
2011-03-04 15:40:00,60.73,60.85,60.72,60.79,118588.48222484588,28.2128,28.2686,28.2082,28.2407,118588.4822
2011-03-04 15:45:00,60.77,60.95,60.77,60.92,209104.02728584548,28.2314,28.315,28.2314,28.3011,209104.0273
2011-03-04 15:50:00,60.92,61.05,60.92,61.01,280860.5535878263,28.3011,28.3615,28.3011,28.3429,280860.5536
2011-03-04 15:55:00,61.01,61.07,60.95,60.99,412698.4126984127,28.3429,28.3708,28.315,28.3336,412698.4127
2011-03-07 09:30:00,61.46,61.56,61.44,61.52,321658.13983995805,28.552,28.5984,28.5427,28.5798,321658.1398
2011-03-07 09:35:00,61.5,61.5,61.21,61.38,182474.09156500065,28.5706,28.5706,28.4358,28.5148,182474.0916
2011-03-07 09:40:00,61.38,61.51,61.32,61.51,100616.55516200972,28.5148,28.5752,28.4869,28.5752,100616.5552
2011-03-07 09:45:00,61.51,61.56,61.43,61.52,110324.01941492852,28.5752,28.5984,28.538,28.5798,110324.0194
2011-03-07 09:50:00,61.52,61.59,61.33,61.4,158861.34067952252,28.5798,28.6124,28.4916,28.5241,158861.3407
2011-03-07 09:55:00,61.41,61.63,61.41,61.63,125803.48943985307,28.5287,28.6309,28.5287,28.6309,125803.4894
2011-03-07 10:00:00,61.63,61.75,61.59,61.63,427128.4271284272,28.6309,28.6867,28.6124,28.6309,427128.4271
2011-03-07 10:05:00,61.63,61.67,61.56,61.65,156106.5197428834,28.6309,28.6495,28.5984,28.6402,156106.5197
2011-03-07 10:10:00,61.64,61.65,61.4,61.49,162534.435261708,28.6356,28.6402,28.5241,28.5659,162534.4353
2011-03-07 10:15:00,61.48,61.53,61.45,61.52,107569.1984782894,28.5613,28.5845,28.5473,28.5798,107569.1985
2011-03-07 10:20:00,61.51,61.59,61.48,61.56,117670.20857929948,28.5752,28.6124,28.5613,28.5984,117670.2086
2011-03-07 10:25:00,61.56,61.63,61.52,61.56,126197.03528794438,28.5984,28.6309,28.5798,28.5984,126197.0353
2011-03-07 10:30:00,61.56,61.61,61.52,61.56,129083.03817394728,28.5984,28.6217,28.5798,28.5984,129083.0382
2011-03-07 10:35:00,61.56,61.58,61.41,61.43,167650.53128689493,28.5984,28.6077,28.5287,28.538,167650.5313
2011-03-07 10:40:00,61.43,61.53,61.41,61.45,189033.18903318903,28.538,28.5845,28.5287,28.5473,189033.189
2011-03-07 10:45:00,61.44,61.47,61.34,61.37,162534.435261708,28.5427,28.5566,28.4962,28.5102,162534.4353
2011-03-07 10:50:00,61.37,61.38,61.23,61.23,127508.85478158206,28.5102,28.5148,28.4451,28.4451,127508.8548
2011-03-07 10:55:00,61.22,61.3,61.18,61.19,139971.13997114,28.4405,28.4776,28.4219,28.4265,139971.14
2011-03-07 11:00:00,61.18,61.29,61.17,61.29,167519.34933753117,28.4219,28.473,28.4172,28.473,167519.3493
2011-03-07 11:05:00,61.28,61.3,61.2,61.23,178538.63308408763,28.4683,28.4776,28.4312,28.4451,178538.6331
2011-03-07 11:10:00,61.23,61.23,61.11,61.13,87760.7241243605,28.4451,28.4451,28.3894,28.3987,87760.7241
2011-03-07 11:15:00,61.13,61.21,61.08,61.16,97861.7342253706,28.3987,28.4358,28.3754,28.4126,97861.7342
2011-03-07 11:20:00,61.15,61.18,61.08,61.13,119506.75587039224,28.408,28.4219,28.3754,28.3987,119506.7559
2011-03-07 11:25:00,61.14,61.14,61.02,61.03,98780.00787091696,28.4033,28.4033,28.3476,28.3522,98780.0079
2011-03-07 11:30:00,61.03,61.04,60.92,60.95,109012.19992129084,28.3522,28.3569,28.3011,28.315,109012.1999
2011-03-07 11:35:00,60.95,61.01,60.88,60.98,136560.409287682,28.315,28.3429,28.2825,28.329,136560.4093
2011-03-07 11:40:00,60.99,61.02,60.84,60.86,84874.72123835761,28.3336,28.3476,28.2639,28.2732,84874.7212
2011-03-07 11:45:00,60.87,60.92,60.76,60.82,75429.62088416635,28.2779,28.3011,28.2268,28.2546,75429.6209
2011-03-07 11:50:00,60.82,60.83,60.68,60.72,92089.72845336482,28.2546,28.2593,28.1896,28.2082,92089.7285
2011-03-07 11:55:00,60.72,60.81,60.69,60.71,80545.71690935327,28.2082,28.25,28.1943,28.2035,80545.7169
2011-03-07 12:00:00,60.71,60.78,60.7,60.75,69657.61511216057,28.2035,28.2361,28.1989,28.2221,69657.6151
2011-03-07 12:05:00,60.75,60.89,60.73,60.88,100616.55516200972,28.2221,28.2872,28.2128,28.2825,100616.5552
2011-03-07 12:10:00,60.88,60.89,60.82,60.87,54965.2367834186,28.2825,28.2872,28.2546,28.2779,54965.2368
2011-03-07 12:15:00,60.86,60.93,60.85,60.85,132231.40495867768,28.2732,28.3058,28.2686,28.2686,132231.405
2011-03-07 12:20:00,60.86,60.86,60.73,60.74,63360.881542699724,28.2732,28.2732,28.2128,28.2175,63360.8815
2011-03-07 12:25:00,60.75,60.75,60.64,60.65,126984.12698412698,28.2221,28.2221,28.171,28.1757,126984.127
2011-03-07 12:30:00,60.64,60.66,60.54,60.59,196641.74209628755,28.171,28.1803,28.1246,28.1478,196641.7421
2011-03-07 12:35:00,60.6,60.6,60.53,60.54,65459.79273252001,28.1524,28.1524,28.1199,28.1246,65459.7927
2011-03-07 12:40:00,60.55,60.56,60.48,60.49,93139.18404827495,28.1292,28.1339,28.0967,28.1013,93139.184
2011-03-07 12:45:00,60.5,60.54,60.45,60.47,47750.229568411385,28.106,28.1246,28.0828,28.0921,47750.2296
2011-03-07 12:50:00,60.47,60.5,60.41,60.44,105470.28728846912,28.0921,28.106,28.0642,28.0781,105470.2873
2011-03-07 12:55:00,60.43,60.5,60.37,60.4,75429.62088416635,28.0735,28.106,28.0456,28.0595,75429.6209
2011-03-07 13:00:00,60.4,60.4,60.33,60.34,59818.968909878,28.0595,28.0595,28.027,28.0317,59818.9689
2011-03-07 13:05:00,60.34,60.41,60.33,60.37,78709.16961826052,28.0317,28.0642,28.027,28.0456,78709.1696
2011-03-07 13:10:00,60.37,60.43,60.31,60.35,90121.99921290833,28.0456,28.0735,28.0177,28.0363,90121.9992
2011-03-07 13:15:00,60.34,60.55,60.34,60.53,98648.8259215532,28.0317,28.1292,28.0317,28.1199,98648.8259
2011-03-07 13:20:00,60.53,60.6,60.49,60.55,87891.90607372425,28.1199,28.1524,28.1013,28.1292,87891.9061
2011-03-07 13:25:00,60.54,60.59,60.48,60.48,66902.79417552146,28.1246,28.1478,28.0967,28.0967,66902.7942
2011-03-07 13:30:00,60.48,60.5,60.41,60.45,58244.78551751279,28.0967,28.106,28.0642,28.0828,58244.7855
2011-03-07 13:35:00,60.46,60.5,60.43,60.49,52341.59779614325,28.0874,28.106,28.0735,28.1013,52341.5978
2011-03-07 13:40:00,60.49,60.56,60.44,60.44,57326.51187196642,28.1013,28.1339,28.0781,28.0781,57326.5119
2011-03-07 13:45:00,60.44,60.52,60.41,60.49,56145.87432769251,28.0781,28.1153,28.0642,28.1013,56145.8743
2011-03-07 13:50:00,60.48,60.49,60.32,60.38,116620.75298438936,28.0967,28.1013,28.0224,28.0502,116620.753
2011-03-07 13:55:00,60.38,60.48,60.37,60.42,65590.97468188377,28.0502,28.0967,28.0456,28.0688,65590.9747
2011-03-07 14:00:00,60.45,60.52,60.4,60.47,41322.31404958678,28.0828,28.1153,28.0595,28.0921,41322.314
2011-03-07 14:05:00,60.47,60.53,60.45,60.5,67427.52197297652,28.0921,28.1199,28.0828,28.106,67427.522
2011-03-07 14:10:00,60.5,60.5,60.38,60.4,60606.06060606061,28.106,28.106,28.0502,28.0595,60606.0606
2011-03-07 14:15:00,60.4,60.62,60.38,60.61,85005.90318772137,28.0595,28.1617,28.0502,28.1571,85005.9032
2011-03-07 14:20:00,60.61,60.69,60.56,60.65,170011.80637544274,28.1571,28.1943,28.1339,28.1757,170011.8064
2011-03-07 14:25:00,60.66,60.66,60.55,60.55,80939.26275744458,28.1803,28.1803,28.1292,28.1292,80939.2628
2011-03-07 14:30:00,60.55,60.61,60.49,60.5,77659.71402335039,28.1292,28.1571,28.1013,28.106,77659.714
2011-03-07 14:35:00,60.5,60.52,60.44,60.46,80545.71690935327,28.106,28.1153,28.0781,28.0874,80545.7169
2011-03-07 14:40:00,60.45,60.45,60.31,60.34,105863.8331365604,28.0828,28.0828,28.0177,28.0317,105863.8331
2011-03-07 14:45:00,60.34,60.49,60.34,60.45,68739.34146661419,28.0317,28.1013,28.0317,28.0828,68739.3415
2011-03-07 14:50:00,60.45,60.45,60.38,60.42,99042.3717696445,28.0828,28.0828,28.0502,28.0688,99042.3718
2011-03-07 14:55:00,60.43,60.46,60.37,60.43,76610.25842844025,28.0735,28.0874,28.0456,28.0735,76610.2584
2011-03-07 15:00:00,60.43,60.46,60.31,60.37,92220.9104027286,28.0735,28.0874,28.0177,28.0456,92220.9104
2011-03-07 15:05:00,60.38,60.48,60.37,60.47,65984.52052997508,28.0502,28.0967,28.0456,28.0921,65984.5205
2011-03-07 15:10:00,60.47,60.56,60.46,60.52,94844.54939000394,28.0921,28.1339,28.0874,28.1153,94844.5494
2011-03-07 15:15:00,60.51,60.55,60.47,60.5,87760.7241243605,28.1106,28.1292,28.0921,28.106,87760.7241
2011-03-07 15:20:00,60.5,60.5,60.38,60.42,78840.3515676243,28.106,28.106,28.0502,28.0688,78840.3516
2011-03-07 15:25:00,60.41,60.53,60.41,60.5,89859.63531418078,28.0642,28.1199,28.0642,28.106,89859.6353
2011-03-07 15:30:00,60.5,60.66,60.47,60.65,170667.71612226157,28.106,28.1803,28.0921,28.1757,170667.7161
2011-03-07 15:35:00,60.65,60.72,60.65,60.66,155712.97389479209,28.1757,28.2082,28.1757,28.1803,155712.9739
2011-03-07 15:40:00,60.66,60.71,60.62,60.64,107175.65263019808,28.1803,28.2035,28.1617,28.171,107175.6526
2011-03-07 15:45:00,60.64,60.73,60.63,60.66,226026.49875377148,28.171,28.2128,28.1664,28.1803,226026.4988
2011-03-07 15:50:00,60.66,60.66,60.46,60.51,214482.48720976,28.1803,28.1803,28.0874,28.1106,214482.4872
2011-03-07 15:55:00,60.51,60.51,60.32,60.41,608290.6991997901,28.1106,28.1106,28.0224,28.0642,608290.6992
2011-03-08 09:30:00,60.1,60.15,59.85,59.86,426603.6993309721,27.9202,27.9434,27.804,27.8087,426603.6993
2011-03-08 09:35:00,59.86,59.87,59.54,59.57,250951.0691328873,27.8087,27.8133,27.66,27.6739,250951.0691
2011-03-08 09:40:00,59.58,59.63,59.33,59.5,389348.0257116621,27.6786,27.7018,27.5625,27.6414,389348.0257
2011-03-08 09:45:00,59.5,59.51,59.08,59.12,253574.7081201627,27.6414,27.6461,27.4463,27.4649,253574.7081
2011-03-08 09:50:00,59.09,59.2,58.81,58.91,245441.42725960907,27.451,27.5021,27.3209,27.3673,245441.4273
2011-03-08 09:55:00,58.91,59.09,58.89,59.05,175652.63019808475,27.3673,27.451,27.358,27.4324,175652.6302
2011-03-08 10:00:00,59.06,59.34,58.98,59.3,502295.684113866,27.437,27.5671,27.3999,27.5485,502295.6841
2011-03-08 10:05:00,59.31,59.35,59.14,59.21,301193.7557392103,27.5532,27.5717,27.4742,27.5067,301193.7557
2011-03-08 10:10:00,59.21,59.38,59.14,59.31,230749.0489308671,27.5067,27.5857,27.4742,27.5532,230749.0489
2011-03-08 10:15:00,59.31,59.5,59.31,59.42,249901.6135379772,27.5532,27.6414,27.5532,27.6043,249901.6135
2011-03-08 10:20:00,59.42,59.44,59.28,59.3,105076.7414403778,27.6043,27.6136,27.5392,27.5485,105076.7414
2011-03-08 10:25:00,59.3,59.37,59.23,59.35,178800.99698281518,27.5485,27.581,27.516,27.5717,178800.997
2011-03-08 10:30:00,59.37,59.47,59.3,59.46,254755.34566443652,27.581,27.6275,27.5485,27.6228,254755.3457
2011-03-08 10:35:00,59.46,59.47,59.4,59.41,200314.83667847305,27.6228,27.6275,27.595,27.5996,200314.8367
2011-03-08 10:40:00,59.41,59.46,59.33,59.34,280335.8257903713,27.5996,27.6228,27.5625,27.5671,280335.8258
2011-03-08 10:45:00,59.33,59.38,59.28,59.36,132493.76885740523,27.5625,27.5857,27.5392,27.5764,132493.7689
2011-03-08 10:50:00,59.36,59.47,59.35,59.44,125409.94359176178,27.5764,27.6275,27.5717,27.6136,125409.9436
2011-03-08 10:55:00,59.43,59.46,59.38,59.4,86580.08658008659,27.6089,27.6228,27.5857,27.595,86580.0866
2011-03-08 11:00:00,59.4,59.41,59.34,59.36,92745.63820018366,27.595,27.5996,27.5671,27.5764,92745.6382
2011-03-08 11:05:00,59.36,59.4,59.31,59.33,102715.46635183,27.5764,27.595,27.5532,27.5625,102715.4664
2011-03-08 11:10:00,59.32,59.32,59.25,59.3,131181.94936376755,27.5578,27.5578,27.5253,27.5485,131181.9494
2011-03-08 11:15:00,59.3,59.44,59.3,59.41,131706.6771612226,27.5485,27.6136,27.5485,27.5996,131706.6772
2011-03-08 11:20:00,59.42,59.54,59.35,59.48,237045.782500328,27.6043,27.66,27.5717,27.6321,237045.7825
2011-03-08 11:25:00,59.48,59.49,59.44,59.47,174340.81070444707,27.6321,27.6368,27.6136,27.6275,174340.8107
2011-03-08 11:30:00,59.47,59.53,59.45,59.46,189295.55293191652,27.6275,27.6554,27.6182,27.6228,189295.5529
2011-03-08 11:35:00,59.46,59.47,59.44,59.46,74642.52918798373,27.6228,27.6275,27.6136,27.6228,74642.5292
2011-03-08 11:40:00,59.46,59.47,59.42,59.44,167912.89518562247,27.6228,27.6275,27.6043,27.6136,167912.8952
2011-03-08 11:45:00,59.44,59.47,59.41,59.44,139839.9580217762,27.6136,27.6275,27.5996,27.6136,139839.958
2011-03-08 11:50:00,59.44,59.47,59.41,59.45,127246.49088285452,27.6136,27.6275,27.5996,27.6182,127246.4909
2011-03-08 11:55:00,59.46,59.51,59.44,59.49,257772.5304998032,27.6228,27.6461,27.6136,27.6368,257772.5305
2011-03-08 12:00:00,59.49,59.55,59.47,59.51,158336.61288206742,27.6368,27.6647,27.6275,27.6461,158336.6129
2011-03-08 12:05:00,59.5,59.52,59.38,59.42,139839.9580217762,27.6414,27.6507,27.5857,27.6043,139839.958
2011-03-08 12:10:00,59.41,59.42,59.37,59.38,85530.63098517644,27.5996,27.6043,27.581,27.5857,85530.631
2011-03-08 12:15:00,59.38,59.41,59.34,59.37,82119.90030171849,27.5857,27.5996,27.5671,27.581,82119.9003
2011-03-08 12:20:00,59.38,59.4,59.35,59.38,78709.16961826052,27.5857,27.595,27.5717,27.5857,78709.1696
2011-03-08 12:25:00,59.39,59.43,59.36,59.36,98124.09812409812,27.5903,27.6089,27.5764,27.5764,98124.0981
2011-03-08 12:30:00,59.36,59.41,59.35,59.37,73724.25554243736,27.5764,27.5996,27.5717,27.581,73724.2555
2011-03-08 12:35:00,59.37,59.43,59.35,59.36,63754.42739079103,27.581,27.6089,27.5717,27.5764,63754.4274
2011-03-08 12:40:00,59.36,59.38,59.31,59.35,68870.52341597796,27.5764,27.5857,27.5532,27.5717,68870.5234
2011-03-08 12:45:00,59.35,59.4,59.31,59.37,103764.92194674013,27.5717,27.595,27.5532,27.581,103764.9219
2011-03-08 12:50:00,59.38,59.43,59.37,59.41,77922.07792207792,27.5857,27.6089,27.581,27.5996,77922.0779
2011-03-08 12:55:00,59.41,59.47,59.41,59.44,61786.69815033452,27.5996,27.6275,27.5996,27.6136,61786.6982
2011-03-08 13:00:00,59.44,59.54,59.44,59.51,71100.616555162,27.6136,27.66,27.6136,27.6461,71100.6166
2011-03-08 13:05:00,59.51,59.53,59.44,59.44,101797.19270628362,27.6461,27.6554,27.6136,27.6136,101797.1927
2011-03-08 13:10:00,59.45,59.47,59.43,59.43,83956.44759281124,27.6182,27.6275,27.6089,27.6089,83956.4476
2011-03-08 13:15:00,59.43,59.46,59.42,59.44,143906.598452053,27.6089,27.6228,27.6043,27.6136,143906.5985
2011-03-08 13:20:00,59.44,59.46,59.43,59.46,43683.589138134594,27.6136,27.6228,27.6089,27.6228,43683.5891
2011-03-08 13:25:00,59.46,59.5,59.44,59.44,83038.17394726486,27.6228,27.6414,27.6136,27.6136,83038.1739
2011-03-08 13:30:00,59.44,59.47,59.41,59.46,78053.2598714417,27.6136,27.6275,27.5996,27.6228,78053.2599
2011-03-08 13:35:00,59.46,59.49,59.45,59.47,70838.25265643447,27.6228,27.6368,27.6182,27.6275,70838.2527
2011-03-08 13:40:00,59.47,59.52,59.47,59.51,89728.453364817,27.6275,27.6507,27.6275,27.6461,89728.4534
2011-03-08 13:45:00,59.51,59.54,59.47,59.51,58769.513314967866,27.6461,27.66,27.6275,27.6461,58769.5133
2011-03-08 13:50:00,59.51,59.54,59.49,59.5,66902.79417552146,27.6461,27.66,27.6368,27.6414,66902.7942
2011-03-08 13:55:00,59.51,59.53,59.46,59.47,99042.3717696445,27.6461,27.6554,27.6228,27.6275,99042.3718
2011-03-08 14:00:00,59.47,59.54,59.47,59.51,75167.25698543881,27.6275,27.66,27.6275,27.6461,75167.257
2011-03-08 14:05:00,59.51,59.52,59.46,59.47,80152.17106126198,27.6461,27.6507,27.6228,27.6275,80152.1711
2011-03-08 14:10:00,59.47,59.47,59.41,59.42,89859.63531418078,27.6275,27.6275,27.5996,27.6043,89859.6353
2011-03-08 14:15:00,59.41,59.51,59.41,59.5,69264.06926406927,27.5996,27.6461,27.5996,27.6414,69264.0693
2011-03-08 14:20:00,59.5,59.55,59.49,59.52,105601.46923783288,27.6414,27.6647,27.6368,27.6507,105601.4692
2011-03-08 14:25:00,59.52,59.54,59.5,59.5,70838.25265643447,27.6507,27.66,27.6414,27.6414,70838.2527
2011-03-08 14:30:00,59.5,59.51,59.43,59.44,70707.07070707071,27.6414,27.6461,27.6089,27.6136,70707.0707
2011-03-08 14:35:00,59.44,59.54,59.44,59.54,72412.43604879969,27.6136,27.66,27.6136,27.66,72412.436
2011-03-08 14:40:00,59.54,59.63,59.54,59.62,99042.3717696445,27.66,27.7018,27.66,27.6972,99042.3718
2011-03-08 14:45:00,59.62,59.63,59.58,59.6,117670.20857929948,27.6972,27.7018,27.6786,27.6879,117670.2086
2011-03-08 14:50:00,59.6,59.65,59.57,59.65,78709.16961826052,27.6879,27.7111,27.6739,27.7111,78709.1696
2011-03-08 14:55:00,59.65,59.67,59.61,59.66,57982.42161878526,27.7111,27.7204,27.6925,27.7158,57982.4216
2011-03-08 15:00:00,59.66,59.66,59.55,59.57,82644.62809917355,27.7158,27.7158,27.6647,27.6739,82644.6281
2011-03-08 15:05:00,59.57,59.59,59.54,59.59,78053.2598714417,27.6739,27.6832,27.66,27.6832,78053.2599
2011-03-08 15:10:00,59.58,59.67,59.58,59.67,102059.55660501117,27.6786,27.7204,27.6786,27.7204,102059.5566
2011-03-08 15:15:00,59.67,59.78,59.67,59.76,97468.1883772793,27.7204,27.7715,27.7204,27.7622,97468.1884
2011-03-08 15:20:00,59.76,59.8,59.75,59.79,81463.99055489965,27.7622,27.7808,27.7576,27.7761,81463.9906
2011-03-08 15:25:00,59.8,59.8,59.69,59.71,130526.0396169487,27.7808,27.7808,27.7297,27.739,130526.0396
2011-03-08 15:30:00,59.71,59.71,59.66,59.7,110586.38331365604,27.739,27.739,27.7158,27.7343,110586.3833
2011-03-08 15:35:00,59.7,59.79,59.7,59.78,105863.8331365604,27.7343,27.7761,27.7343,27.7715,105863.8331
2011-03-08 15:40:00,59.78,59.82,59.77,59.82,114915.38764266035,27.7715,27.7901,27.7669,27.7901,114915.3876
2011-03-08 15:45:00,59.81,59.82,59.7,59.73,167650.53128689493,27.7854,27.7901,27.7343,27.7483,167650.5313
2011-03-08 15:50:00,59.73,59.73,59.65,59.7,205562.1146530237,27.7483,27.7483,27.7111,27.7343,205562.1147
2011-03-08 15:55:00,59.69,59.73,59.66,59.72,327692.50951069134,27.7297,27.7483,27.7158,27.7436,327692.5095
2011-03-09 09:30:00,59.6,59.69,59.46,59.67,248983.3398924308,27.6879,27.7297,27.6228,27.7204,248983.3399
2011-03-09 09:35:00,59.67,59.83,59.64,59.76,136298.0453889545,27.7204,27.7947,27.7065,27.7622,136298.0454
2011-03-09 09:40:00,59.76,59.78,59.6,59.63,121736.84900957628,27.7622,27.7715,27.6879,27.7018,121736.849
2011-03-09 09:45:00,59.63,59.83,59.54,59.76,159386.06847697758,27.7018,27.7947,27.66,27.7622,159386.0685
2011-03-09 09:50:00,59.76,59.83,59.66,59.66,94057.45769382131,27.7622,27.7947,27.7158,27.7158,94057.4577
2011-03-09 09:55:00,59.68,59.81,59.63,59.8,68870.52341597796,27.725,27.7854,27.7018,27.7808,68870.5234
2011-03-09 10:00:00,59.8,59.82,59.6,59.69,117276.66273120818,27.7808,27.7901,27.6879,27.7297,117276.6627
2011-03-09 10:05:00,59.68,59.8,59.63,59.72,113472.38619965893,27.725,27.7808,27.7018,27.7436,113472.3862
2011-03-09 10:10:00,59.72,59.72,59.55,59.58,112816.4764528401,27.7436,27.7436,27.6647,27.6786,112816.4765
2011-03-09 10:15:00,59.58,59.83,59.57,59.8,133149.67860422406,27.6786,27.7947,27.6739,27.7808,133149.6786
2011-03-09 10:20:00,59.8,60.05,59.79,60.05,211202.93847566567,27.7808,27.8969,27.7761,27.8969,211202.9385
2011-03-09 10:25:00,60.05,60.13,60.02,60.06,192837.4655647383,27.8969,27.9341,27.883,27.9016,192837.4656
2011-03-09 10:30:00,60.05,60.1,59.99,60.0,173553.71900826448,27.8969,27.9202,27.8691,27.8737,173553.719
2011-03-09 10:35:00,60.01,60.08,59.9,59.95,133936.77030040667,27.8784,27.9109,27.8273,27.8505,133936.7703
2011-03-09 10:40:00,59.95,60.02,59.89,59.94,84612.35733963006,27.8505,27.883,27.8226,27.8458,84612.3573
2011-03-09 10:45:00,59.92,59.93,59.84,59.86,73330.70969434606,27.8365,27.8412,27.7994,27.8087,73330.7097
2011-03-09 10:50:00,59.87,59.9,59.66,59.7,128164.76452840088,27.8133,27.8273,27.7158,27.7343,128164.7645
2011-03-09 10:55:00,59.7,59.73,59.47,59.49,176177.35799553982,27.7343,27.7483,27.6275,27.6368,176177.358
2011-03-09 11:00:00,59.48,59.58,59.42,59.44,161878.52551488916,27.6321,27.6786,27.6043,27.6136,161878.5255
2011-03-09 11:05:00,59.44,59.54,59.42,59.45,73330.70969434606,27.6136,27.66,27.6043,27.6182,73330.7097
2011-03-09 11:10:00,59.46,59.54,59.44,59.49,75036.07503607504,27.6228,27.66,27.6136,27.6368,75036.075
2011-03-09 11:15:00,59.49,59.51,59.43,59.49,107831.56237701692,27.6368,27.6461,27.6089,27.6368,107831.5624
2011-03-09 11:20:00,59.49,59.52,59.3,59.38,126984.12698412698,27.6368,27.6507,27.5485,27.5857,126984.127
2011-03-09 11:25:00,59.38,59.48,59.35,59.38,91827.36455463729,27.5857,27.6321,27.5717,27.5857,91827.3646
2011-03-09 11:30:00,59.4,59.4,59.27,59.3,138528.13852813854,27.595,27.595,27.5346,27.5485,138528.1385
2011-03-09 11:35:00,59.31,59.39,59.27,59.39,58244.78551751279,27.5532,27.5903,27.5346,27.5903,58244.7855
2011-03-09 11:40:00,59.38,59.46,59.36,59.43,54571.6909353273,27.5857,27.6228,27.5764,27.6089,54571.6909
2011-03-09 11:45:00,59.44,59.51,59.43,59.44,57326.51187196642,27.6136,27.6461,27.6089,27.6136,57326.5119
2011-03-09 11:50:00,59.43,59.52,59.43,59.51,58769.513314967866,27.6089,27.6507,27.6089,27.6461,58769.5133
2011-03-09 11:55:00,59.51,59.66,59.51,59.58,85792.99488390397,27.6461,27.7158,27.6461,27.6786,85792.9949
2011-03-09 12:00:00,59.59,59.77,59.58,59.69,140495.86776859505,27.6832,27.7669,27.6786,27.7297,140495.8678
2011-03-09 12:05:00,59.69,59.7,59.59,59.61,110455.20136429228,27.7297,27.7343,27.6832,27.6925,110455.2014
2011-03-09 12:10:00,59.6,59.63,59.54,59.63,43683.589138134594,27.6879,27.7018,27.66,27.7018,43683.5891
2011-03-09 12:15:00,59.63,59.7,59.63,59.7,27154.663518299883,27.7018,27.7343,27.7018,27.7343,27154.6635
2011-03-09 12:20:00,59.7,59.74,59.69,59.7,41715.85989767808,27.7343,27.7529,27.7297,27.7343,41715.8599
2011-03-09 12:25:00,59.7,59.7,59.58,59.64,75560.8028335301,27.7343,27.7343,27.6786,27.7065,75560.8028
2011-03-09 12:30:00,59.64,59.65,59.59,59.6,33976.124885215795,27.7065,27.7111,27.6832,27.6879,33976.1249
2011-03-09 12:35:00,59.6,59.7,59.6,59.66,47356.683720320085,27.6879,27.7343,27.6879,27.7158,47356.6837
2011-03-09 12:40:00,59.66,59.69,59.61,59.63,50636.23245441428,27.7158,27.7297,27.6925,27.7018,50636.2325
2011-03-09 12:45:00,59.63,59.77,59.63,59.76,53522.23534041716,27.7018,27.7669,27.7018,27.7622,53522.2353
2011-03-09 12:50:00,59.75,59.81,59.64,59.73,96418.73278236914,27.7576,27.7854,27.7065,27.7483,96418.7328
2011-03-09 12:55:00,59.73,59.73,59.55,59.58,71362.98045388954,27.7483,27.7483,27.6647,27.6786,71362.9805
2011-03-09 13:00:00,59.58,59.67,59.53,59.54,57195.32992260265,27.6786,27.7204,27.6554,27.66,57195.3299
2011-03-09 13:05:00,59.53,59.6,59.51,59.57,63623.24544142727,27.6554,27.6879,27.6461,27.6739,63623.2454
2011-03-09 13:10:00,59.56,59.61,59.55,59.6,31352.485897940445,27.6693,27.6925,27.6647,27.6879,31352.4859
2011-03-09 13:15:00,59.6,59.67,59.6,59.67,35550.308277581,27.6879,27.7204,27.6879,27.7204,35550.3083
2011-03-09 13:20:00,59.67,59.73,59.65,59.7,48537.32126459399,27.7204,27.7483,27.7111,27.7343,48537.3213
2011-03-09 13:25:00,59.7,59.81,59.7,59.76,59818.968909878,27.7343,27.7854,27.7343,27.7622,59818.9689
2011-03-09 13:30:00,59.76,59.83,59.76,59.79,43945.95303686213,27.7622,27.7947,27.7622,27.7761,43945.953
2011-03-09 13:35:00,59.78,59.81,59.7,59.75,75954.34868162141,27.7715,27.7854,27.7343,27.7576,75954.3487
2011-03-09 13:40:00,59.75,59.76,59.67,59.69,37124.49166994622,27.7576,27.7622,27.7204,27.7297,37124.4917
2011-03-09 13:45:00,59.7,59.76,59.67,59.75,62573.78984651712,27.7343,27.7622,27.7204,27.7576,62573.7898
2011-03-09 13:50:00,59.74,59.74,59.66,59.7,56539.42017578382,27.7529,27.7529,27.7158,27.7343,56539.4202
2011-03-09 13:55:00,59.7,59.78,59.69,59.72,65853.33858061131,27.7343,27.7715,27.7297,27.7436,65853.3386
2011-03-09 14:00:00,59.72,59.82,59.71,59.77,98517.64397218944,27.7436,27.7901,27.739,27.7669,98517.644
2011-03-09 14:05:00,59.76,59.77,59.69,59.69,87367.17827626919,27.7622,27.7669,27.7297,27.7297,87367.1783
2011-03-09 14:10:00,59.69,59.73,59.62,59.73,76872.62232716779,27.7297,27.7483,27.6972,27.7483,76872.6223
2011-03-09 14:15:00,59.73,59.77,59.65,59.7,84087.629542175,27.7483,27.7669,27.7111,27.7343,84087.6295
2011-03-09 14:20:00,59.7,59.7,59.61,59.65,68345.7956185229,27.7343,27.7343,27.6925,27.7111,68345.7956
2011-03-09 14:25:00,59.65,59.66,59.59,59.59,47619.04761904762,27.7111,27.7158,27.6832,27.6832,47619.0476
2011-03-09 14:30:00,59.59,59.61,59.42,59.42,156368.8836416109,27.6832,27.6925,27.6043,27.6043,156368.8836
2011-03-09 14:35:00,59.42,59.45,59.37,59.37,100616.55516200972,27.6043,27.6182,27.581,27.581,100616.5552
2011-03-09 14:40:00,59.38,59.47,59.36,59.47,54965.2367834186,27.5857,27.6275,27.5764,27.6275,54965.2368
2011-03-09 14:45:00,59.47,59.5,59.46,59.47,80020.9891118982,27.6275,27.6414,27.6228,27.6275,80020.9891
2011-03-09 14:50:00,59.47,59.62,59.47,59.57,57720.057720057725,27.6275,27.6972,27.6275,27.6739,57720.0577
2011-03-09 14:55:00,59.57,59.63,59.54,59.55,74773.7111373475,27.6739,27.7018,27.66,27.6647,74773.7111
2011-03-09 15:00:00,59.54,59.63,59.51,59.63,71625.34435261709,27.66,27.7018,27.6461,27.7018,71625.3444
2011-03-09 15:05:00,59.62,59.66,59.59,59.65,85661.81293454021,27.6972,27.7158,27.6832,27.7111,85661.8129
2011-03-09 15:10:00,59.66,59.7,59.57,59.57,86055.35878263152,27.7158,27.7343,27.6739,27.6739,86055.3588
2011-03-09 15:15:00,59.57,59.59,59.53,59.53,65984.52052997508,27.6739,27.6832,27.6554,27.6554,65984.5205
2011-03-09 15:20:00,59.53,59.57,59.51,59.52,119900.30171848352,27.6554,27.6739,27.6461,27.6507,119900.3017
2011-03-09 15:25:00,59.53,59.53,59.43,59.45,137216.31903450086,27.6554,27.6554,27.6089,27.6182,137216.319
2011-03-09 15:30:00,59.46,59.54,59.42,59.44,165158.07424898335,27.6228,27.66,27.6043,27.6136,165158.0742
2011-03-09 15:35:00,59.45,59.47,59.36,59.41,172110.71756526304,27.6182,27.6275,27.5764,27.5996,172110.7176
2011-03-09 15:40:00,59.41,59.47,59.4,59.42,160173.16017316017,27.5996,27.6275,27.595,27.6043,160173.1602
2011-03-09 15:45:00,59.41,59.47,59.35,59.45,244129.60776597145,27.5996,27.6275,27.5717,27.6182,244129.6078
2011-03-09 15:50:00,59.45,59.56,59.44,59.53,149022.69447723994,27.6182,27.6693,27.6136,27.6554,149022.6945
2011-03-09 15:55:00,59.53,59.57,59.48,59.53,306965.76151121606,27.6554,27.6739,27.6321,27.6554,306965.7615
2011-03-10 09:30:00,58.69,58.8,57.36,57.71,830250.5575232848,27.2651,27.3162,26.6473,26.8099,830250.5575
2011-03-10 09:35:00,57.71,57.82,57.49,57.71,262888.6265249902,26.8099,26.861,26.7077,26.8099,262888.6265
2011-03-10 09:40:00,57.71,57.84,57.56,57.81,221172.76662731208,26.8099,26.8703,26.7402,26.8563,221172.7666
2011-03-10 09:45:00,57.83,57.93,57.77,57.88,193099.82946346584,26.8656,26.9121,26.8377,26.8888,193099.8295
2011-03-10 09:50:00,57.9,57.92,57.55,57.7,197953.56158992523,26.8981,26.9074,26.7355,26.8052,197953.5616
2011-03-10 09:55:00,57.69,57.79,57.62,57.71,197560.01574183392,26.8006,26.847,26.7681,26.8099,197560.0157
2011-03-10 10:00:00,57.72,57.73,57.55,57.59,310638.85609340155,26.8145,26.8192,26.7355,26.7541,310638.8561
2011-03-10 10:05:00,57.59,57.6,57.31,57.36,352617.07988980715,26.7541,26.7588,26.624,26.6473,352617.0799
2011-03-10 10:10:00,57.36,57.55,57.28,57.5,298045.3889544799,26.6473,26.7355,26.6101,26.7123,298045.389
2011-03-10 10:15:00,57.49,57.49,57.3,57.35,310245.31024531025,26.7077,26.7077,26.6194,26.6426,310245.3102
2011-03-10 10:20:00,57.36,57.42,57.3,57.35,231798.50452577727,26.6473,26.6751,26.6194,26.6426,231798.5045
2011-03-10 10:25:00,57.35,57.4,56.97,57.1,563295.2905680179,26.6426,26.6658,26.4661,26.5265,563295.2906
2011-03-10 10:30:00,57.11,57.15,57.0,57.07,353928.89938344486,26.5311,26.5497,26.48,26.5125,353928.8994
2011-03-10 10:35:00,57.07,57.11,56.95,56.97,347369.8019152565,26.5125,26.5311,26.4568,26.4661,347369.8019
2011-03-10 10:40:00,56.98,57.23,56.94,57.19,363767.5455857274,26.4707,26.5869,26.4521,26.5683,363767.5456
2011-03-10 10:45:00,57.19,57.29,57.19,57.23,232454.4142725961,26.5683,26.6147,26.5683,26.5869,232454.4143
2011-03-10 10:50:00,57.23,57.35,57.13,57.35,196117.01429883248,26.5869,26.6426,26.5404,26.6426,196117.0143
2011-03-10 10:55:00,57.35,57.49,57.29,57.37,322445.23153614067,26.6426,26.7077,26.6147,26.6519,322445.2315
2011-03-10 11:00:00,57.37,57.42,57.26,57.28,212383.57601993968,26.6519,26.6751,26.6008,26.6101,212383.576
2011-03-10 11:05:00,57.27,57.39,57.25,57.38,192312.7377672832,26.6055,26.6612,26.5962,26.6566,192312.7378
2011-03-10 11:10:00,57.37,57.41,57.35,57.41,282565.9189295553,26.6519,26.6705,26.6426,26.6705,282565.9189
2011-03-10 11:15:00,57.42,57.53,57.4,57.48,190607.37242555423,26.6751,26.7262,26.6658,26.703,190607.3724
2011-03-10 11:20:00,57.48,57.52,57.42,57.46,94713.36744064016,26.703,26.7216,26.6751,26.6937,94713.3674
2011-03-10 11:25:00,57.46,57.52,57.45,57.45,166076.34789452972,26.6937,26.7216,26.6891,26.6891,166076.3479
2011-03-10 11:30:00,57.45,57.61,57.4,57.61,114128.29594647777,26.6891,26.7634,26.6658,26.7634,114128.2959
2011-03-10 11:35:00,57.61,57.69,57.6,57.67,100747.73711137348,26.7634,26.8006,26.7588,26.7913,100747.7371
2011-03-10 11:40:00,57.69,57.69,57.61,57.64,76741.44037780401,26.8006,26.8006,26.7634,26.7773,76741.4404
2011-03-10 11:45:00,57.65,57.66,57.61,57.63,69788.79706152434,26.782,26.7866,26.7634,26.7727,69788.7971
2011-03-10 11:50:00,57.64,57.8,57.63,57.78,96681.09668109668,26.7773,26.8517,26.7727,26.8424,96681.0967
2011-03-10 11:55:00,57.78,57.93,57.77,57.87,120556.21146530236,26.8424,26.9121,26.8377,26.8842,120556.2115
2011-03-10 12:00:00,57.88,57.92,57.79,57.81,69132.8873147055,26.8888,26.9074,26.847,26.8563,69132.8873
2011-03-10 12:05:00,57.81,57.85,57.77,57.79,85661.81293454021,26.8563,26.8749,26.8377,26.847,85661.8129
2011-03-10 12:10:00,57.79,57.9,57.79,57.9,81201.62665617211,26.847,26.8981,26.847,26.8981,81201.6267
2011-03-10 12:15:00,57.9,57.92,57.72,57.72,104158.46779483143,26.8981,26.9074,26.8145,26.8145,104158.4678
2011-03-10 12:20:00,57.72,57.79,57.67,57.74,152958.15295815296,26.8145,26.847,26.7913,26.8238,152958.153
2011-03-10 12:25:00,57.74,57.74,57.54,57.63,97074.642529188,26.8238,26.8238,26.7309,26.7727,97074.6425
2011-03-10 12:30:00,57.64,57.65,57.55,57.56,61261.97035287945,26.7773,26.782,26.7355,26.7402,61261.9704
2011-03-10 12:35:00,57.56,57.62,57.55,57.61,74773.7111373475,26.7402,26.7681,26.7355,26.7634,74773.7111
2011-03-10 12:40:00,57.62,57.66,57.56,57.65,69132.8873147055,26.7681,26.7866,26.7402,26.782,69132.8873
2011-03-10 12:45:00,57.65,57.67,57.55,57.58,71494.16240325331,26.782,26.7913,26.7355,26.7495,71494.1624
2011-03-10 12:50:00,57.58,57.76,57.56,57.76,69395.25121343303,26.7495,26.8331,26.7402,26.8331,69395.2512
2011-03-10 12:55:00,57.76,57.77,57.66,57.73,99829.46346582712,26.8331,26.8377,26.7866,26.8192,99829.4635
2011-03-10 13:00:00,57.73,57.79,57.65,57.67,114653.02374393283,26.8192,26.847,26.782,26.7913,114653.0237
2011-03-10 13:05:00,57.68,57.69,57.63,57.65,61524.33425160698,26.7959,26.8006,26.7727,26.782,61524.3343
2011-03-10 13:10:00,57.64,57.68,57.58,57.67,85530.63098517644,26.7773,26.7959,26.7495,26.7913,85530.631
2011-03-10 13:15:00,57.68,57.68,57.5,57.53,107962.74432638068,26.7959,26.7959,26.7123,26.7262,107962.7443
2011-03-10 13:20:00,57.54,57.55,57.45,57.48,95238.09523809524,26.7309,26.7355,26.6891,26.703,95238.0952
2011-03-10 13:25:00,57.46,57.48,57.39,57.45,134199.1341991342,26.6937,26.703,26.6612,26.6891,134199.1342
2011-03-10 13:30:00,57.45,57.49,57.31,57.32,167781.71323625869,26.6891,26.7077,26.624,26.6287,167781.7132
2011-03-10 13:35:00,57.31,57.44,57.2,57.2,215007.215007215,26.624,26.6844,26.5729,26.5729,215007.215
2011-03-10 13:40:00,57.2,57.55,57.2,57.41,193886.92115964845,26.5729,26.7355,26.5729,26.6705,193886.9212
2011-03-10 13:45:00,57.42,57.58,57.41,57.58,113210.0223009314,26.6751,26.7495,26.6705,26.7495,113210.0223
2011-03-10 13:50:00,57.58,57.68,57.55,57.58,92483.27430145611,26.7495,26.7959,26.7355,26.7495,92483.2743
2011-03-10 13:55:00,57.58,57.68,57.58,57.67,121212.12121212122,26.7495,26.7959,26.7495,26.7913,121212.1212
2011-03-10 14:00:00,57.67,57.8,57.65,57.75,113210.0223009314,26.7913,26.8517,26.782,26.8284,113210.0223
2011-03-10 14:05:00,57.76,57.85,57.75,57.84,92876.82014954742,26.8331,26.8749,26.8284,26.8703,92876.8201
2011-03-10 14:10:00,57.84,57.84,57.65,57.67,54178.145087236,26.8703,26.8703,26.782,26.7913,54178.1451
2011-03-10 14:15:00,57.67,57.68,57.59,57.67,84743.53928899384,26.7913,26.7959,26.7541,26.7913,84743.5393
2011-03-10 14:20:00,57.68,57.71,57.6,57.66,93139.18404827495,26.7959,26.8099,26.7588,26.7866,93139.184
2011-03-10 14:25:00,57.66,57.66,57.5,57.51,111504.65695920242,26.7866,26.7866,26.7123,26.7169,111504.657
2011-03-10 14:30:00,57.51,57.58,57.48,57.55,84874.72123835761,26.7169,26.7495,26.703,26.7355,84874.7212
2011-03-10 14:35:00,57.55,57.74,57.55,57.74,78315.62377016923,26.7355,26.8238,26.7355,26.8238,78315.6238
2011-03-10 14:40:00,57.74,57.78,57.69,57.71,73855.43749180113,26.8238,26.8424,26.8006,26.8099,73855.4375
2011-03-10 14:45:00,57.71,57.77,57.7,57.7,60868.42450478814,26.8099,26.8377,26.8052,26.8052,60868.4245
2011-03-10 14:50:00,57.7,57.71,57.65,57.65,66115.70247933884,26.8052,26.8099,26.782,26.782,66115.7025
2011-03-10 14:55:00,57.66,57.71,57.65,57.65,65459.79273252001,26.7866,26.8099,26.782,26.782,65459.7927
2011-03-10 15:00:00,57.65,57.68,57.46,57.49,125278.761642398,26.782,26.7959,26.6937,26.7077,125278.7616
2011-03-10 15:05:00,57.49,57.53,57.44,57.44,85924.17683326775,26.7077,26.7262,26.6844,26.6844,85924.1768
2011-03-10 15:10:00,57.44,57.49,57.39,57.44,124491.6699462154,26.6844,26.7077,26.6612,26.6844,124491.6699
2011-03-10 15:15:00,57.43,57.48,57.25,57.26,183785.9110586384,26.6798,26.703,26.5962,26.6008,183785.9111
2011-03-10 15:20:00,57.26,57.28,57.23,57.25,115702.47933884298,26.6008,26.6101,26.5869,26.5962,115702.4793
2011-03-10 15:25:00,57.25,57.27,57.18,57.26,242030.69657615112,26.5962,26.6055,26.5636,26.6008,242030.6966
2011-03-10 15:30:00,57.26,57.3,57.21,57.26,229830.7752853208,26.6008,26.6194,26.5776,26.6008,229830.7753
2011-03-10 15:35:00,57.24,57.38,57.19,57.36,229961.9572346845,26.5915,26.6566,26.5683,26.6473,229961.9572
2011-03-10 15:40:00,57.38,57.49,57.36,57.42,249770.43158861343,26.6566,26.7077,26.6473,26.6751,249770.4316
2011-03-10 15:45:00,57.42,57.42,57.36,57.37,282697.10087891907,26.6751,26.6751,26.6473,26.6519,282697.1009
2011-03-10 15:50:00,57.38,57.4,57.29,57.3,348812.8033582579,26.6566,26.6658,26.6147,26.6194,348812.8034
2011-03-10 15:55:00,57.29,57.36,57.22,57.29,796536.7965367966,26.6147,26.6473,26.5822,26.6147,796536.7965
2011-03-11 09:30:00,56.22,56.81,56.04,56.62,675718.2211727666,26.1177,26.3918,26.034,26.3035,675718.2212
2011-03-11 09:35:00,56.65,57.54,56.65,57.54,296077.6597140233,26.3174,26.7309,26.3174,26.7309,296077.6597
2011-03-11 09:40:00,57.54,57.82,57.53,57.66,241505.9687786961,26.7309,26.861,26.7262,26.7866,241505.9688
2011-03-11 09:45:00,57.68,57.91,57.57,57.77,237439.32834841928,26.7959,26.9028,26.7448,26.8377,237439.3283
2011-03-11 09:50:00,57.77,57.99,57.7,57.84,234422.1435130526,26.8377,26.9399,26.8052,26.8703,234422.1435
2011-03-11 09:55:00,57.87,58.08,57.77,58.01,202282.56591892955,26.8842,26.9817,26.8377,26.9492,202282.5659
2011-03-11 10:00:00,58.03,58.13,57.87,57.87,163846.25475534567,26.9585,27.005,26.8842,26.8842,163846.2548
2011-03-11 10:05:00,57.94,57.94,57.71,57.73,161353.7977174341,26.9167,26.9167,26.8099,26.8192,161353.7977
2011-03-11 10:10:00,57.73,57.79,57.63,57.72,125934.67138921683,26.8192,26.847,26.7727,26.8145,125934.6714
2011-03-11 10:15:00,57.72,57.97,57.72,57.92,179719.27062836156,26.8145,26.9306,26.8145,26.9074,179719.2706
2011-03-11 10:20:00,57.92,58.08,57.85,57.91,213433.0316148498,26.9074,26.9817,26.8749,26.9028,213433.0316
2011-03-11 10:25:00,57.92,58.01,57.8,57.87,145349.59989505445,26.9074,26.9492,26.8517,26.8842,145349.5999
2011-03-11 10:30:00,57.87,57.95,57.81,57.81,185360.0944510036,26.8842,26.9214,26.8563,26.8563,185360.0945
2011-03-11 10:35:00,57.8,57.91,57.76,57.9,103109.0121999213,26.8517,26.9028,26.8331,26.8981,103109.0122
2011-03-11 10:40:00,57.9,58.04,57.88,58.03,160960.25186934278,26.8981,26.9632,26.8888,26.9585,160960.2519
2011-03-11 10:45:00,58.05,58.06,57.9,58.05,158336.61288206742,26.9678,26.9725,26.8981,26.9678,158336.6129
2011-03-11 10:50:00,58.05,58.09,57.91,57.92,79496.26131444314,26.9678,26.9864,26.9028,26.9074,79496.2613
2011-03-11 10:55:00,57.92,58.04,57.87,58.03,86317.72268135905,26.9074,26.9632,26.8842,26.9585,86317.7227
2011-03-11 11:00:00,58.02,58.08,57.84,58.01,216712.580348944,26.9539,26.9817,26.8703,26.9492,216712.5803
2011-03-11 11:05:00,58.01,58.04,57.95,58.02,147317.32913551095,26.9492,26.9632,26.9214,26.9539,147317.3291
2011-03-11 11:10:00,58.01,58.06,57.98,58.01,72412.43604879969,26.9492,26.9725,26.9353,26.9492,72412.436
2011-03-11 11:15:00,58.03,58.05,58.0,58.03,79627.4432638069,26.9585,26.9678,26.9446,26.9585,79627.4433
2011-03-11 11:20:00,58.04,58.16,58.03,58.11,117407.84468057196,26.9632,27.0189,26.9585,26.9957,117407.8447
2011-03-11 11:25:00,58.12,58.14,57.98,57.98,103896.1038961039,27.0003,27.0096,26.9353,26.9353,103896.1039
2011-03-11 11:30:00,57.99,58.01,57.93,57.97,102977.83025055753,26.9399,26.9492,26.9121,26.9306,102977.8303
2011-03-11 11:35:00,57.97,58.15,57.97,58.13,76216.71258034895,26.9306,27.0143,26.9306,27.005,76216.7126
2011-03-11 11:40:00,58.13,58.38,58.13,58.35,145087.2359963269,27.005,27.1211,27.005,27.1072,145087.236
2011-03-11 11:45:00,58.36,58.38,58.17,58.17,123179.85045257772,27.1118,27.1211,27.0236,27.0236,123179.8505
2011-03-11 11:50:00,58.18,58.19,58.1,58.16,88810.17971927063,27.0282,27.0329,26.991,27.0189,88810.1797
2011-03-11 11:55:00,58.16,58.21,58.13,58.17,79496.26131444314,27.0189,27.0421,27.005,27.0236,79496.2613
2011-03-11 12:00:00,58.17,58.25,58.17,58.19,64935.06493506494,27.0236,27.0607,27.0236,27.0329,64935.0649
2011-03-11 12:05:00,58.19,58.26,58.18,58.22,46831.95592286502,27.0329,27.0654,27.0282,27.0468,46831.9559
2011-03-11 12:10:00,58.22,58.25,58.15,58.19,51029.778302505576,27.0468,27.0607,27.0143,27.0329,51029.7783
2011-03-11 12:15:00,58.19,58.25,58.16,58.23,37386.85556867375,27.0329,27.0607,27.0189,27.0514,37386.8556
2011-03-11 12:20:00,58.22,58.31,58.22,58.28,68345.7956185229,27.0468,27.0886,27.0468,27.0747,68345.7956
2011-03-11 12:25:00,58.29,58.34,58.22,58.22,44339.49888495344,27.0793,27.1025,27.0468,27.0468,44339.4989
2011-03-11 12:30:00,58.23,58.23,58.16,58.17,36075.03607503608,27.0514,27.0514,27.0189,27.0236,36075.0361
2011-03-11 12:35:00,58.16,58.17,58.09,58.1,58113.60356814903,27.0189,27.0236,26.9864,26.991,58113.6036
2011-03-11 12:40:00,58.1,58.17,58.08,58.11,40272.85845467664,26.991,27.0236,26.9817,26.9957,40272.8585
2011-03-11 12:45:00,58.11,58.16,58.05,58.09,43683.589138134594,26.9957,27.0189,26.9678,26.9864,43683.5891
2011-03-11 12:50:00,58.09,58.11,58.05,58.06,33057.85123966942,26.9864,26.9957,26.9678,26.9725,33057.8512
2011-03-11 12:55:00,58.06,58.06,58.03,58.04,29647.120556211463,26.9725,26.9725,26.9585,26.9632,29647.1206
2011-03-11 13:00:00,58.04,58.04,58.0,58.01,58638.33136560409,26.9632,26.9632,26.9446,26.9492,58638.3314
2011-03-11 13:05:00,58.01,58.03,58.0,58.02,52603.961694870784,26.9492,26.9585,26.9446,26.9539,52603.9617
2011-03-11 13:10:00,58.02,58.03,57.9,57.91,96681.09668109668,26.9539,26.9585,26.8981,26.9028,96681.0967
2011-03-11 13:15:00,57.92,57.93,57.82,57.84,90384.36311163584,26.9074,26.9121,26.861,26.8703,90384.3631
2011-03-11 13:20:00,57.84,57.84,57.78,57.84,87629.54217499672,26.8703,26.8703,26.8424,26.8703,87629.5422
2011-03-11 13:25:00,57.85,57.91,57.83,57.85,41191.13210022301,26.8749,26.9028,26.8656,26.8749,41191.1321
2011-03-11 13:30:00,57.84,57.89,57.83,57.85,36468.58192312738,26.8703,26.8935,26.8656,26.8749,36468.5819
2011-03-11 13:35:00,57.86,58.01,57.86,57.95,48406.13931523023,26.8795,26.9492,26.8795,26.9214,48406.1393
2011-03-11 13:40:00,57.95,58.01,57.93,58.0,60081.33280860554,26.9214,26.9492,26.9121,26.9446,60081.3328
2011-03-11 13:45:00,58.01,58.09,58.0,58.06,26236.38987275351,26.9492,26.9864,26.9446,26.9725,26236.3899
2011-03-11 13:50:00,58.06,58.09,58.05,58.09,35681.49022694477,26.9725,26.9864,26.9678,26.9864,35681.4902
2011-03-11 13:55:00,58.08,58.09,57.92,57.94,43290.04329004329,26.9817,26.9864,26.9074,26.9167,43290.0433
2011-03-11 14:00:00,57.94,58.01,57.93,58.01,65984.52052997508,26.9167,26.9492,26.9121,26.9492,65984.5205
2011-03-11 14:05:00,58.01,58.04,58.0,58.01,52997.50754296209,26.9492,26.9632,26.9446,26.9492,52997.5075
2011-03-11 14:10:00,58.01,58.06,58.0,58.04,62836.15374524466,26.9492,26.9725,26.9446,26.9632,62836.1537
2011-03-11 14:15:00,58.04,58.12,58.04,58.1,104420.83169355895,26.9632,27.0003,26.9632,26.991,104420.8317
2011-03-11 14:20:00,58.11,58.15,58.09,58.1,79758.62521317067,26.9957,27.0143,26.9864,26.991,79758.6252
2011-03-11 14:25:00,58.1,58.14,58.09,58.11,75954.34868162141,26.991,27.0096,26.9864,26.9957,75954.3487
2011-03-11 14:30:00,58.09,58.19,58.09,58.19,50636.23245441428,26.9864,27.0329,26.9864,27.0329,50636.2325
2011-03-11 14:35:00,58.18,58.22,58.15,58.18,43814.77108749836,27.0282,27.0468,27.0143,27.0282,43814.7711
2011-03-11 14:40:00,58.18,58.25,58.18,58.22,60999.60645415191,27.0282,27.0607,27.0282,27.0468,60999.6065
2011-03-11 14:45:00,58.23,58.3,58.22,58.28,48799.68516332153,27.0514,27.084,27.0468,27.0747,48799.6852
2011-03-11 14:50:00,58.27,58.36,58.27,58.34,61917.88009969828,27.07,27.1118,27.07,27.1025,61917.8801
2011-03-11 14:55:00,58.33,58.37,58.32,58.35,52603.961694870784,27.0979,27.1165,27.0932,27.1072,52603.9617
2011-03-11 15:00:00,58.35,58.46,58.34,58.45,104289.6497441952,27.1072,27.1583,27.1025,27.1536,104289.6497
2011-03-11 15:05:00,58.45,58.52,58.45,58.48,123966.94214876034,27.1536,27.1862,27.1536,27.1676,123966.9421
2011-03-11 15:10:00,58.47,58.5,58.43,58.45,73593.0735930736,27.1629,27.1769,27.1443,27.1536,73593.0736
2011-03-11 15:15:00,58.45,58.56,58.45,58.56,78577.98766889676,27.1536,27.2047,27.1536,27.2047,78577.9877
2011-03-11 15:20:00,58.55,58.64,58.54,58.64,84349.99344090253,27.2001,27.2419,27.1954,27.2419,84349.9934
2011-03-11 15:25:00,58.64,58.64,58.54,58.58,73855.43749180113,27.2419,27.2419,27.1954,27.214,73855.4375
2011-03-11 15:30:00,58.58,58.58,58.34,58.36,174603.17460317462,27.214,27.214,27.1025,27.1118,174603.1746
2011-03-11 15:35:00,58.37,58.5,58.35,58.44,97730.55227600684,27.1165,27.1769,27.1072,27.149,97730.5523
2011-03-11 15:40:00,58.44,58.48,58.42,58.46,79496.26131444314,27.149,27.1676,27.1397,27.1583,79496.2613
2011-03-11 15:45:00,58.47,58.5,58.38,58.4,207005.1160960252,27.1629,27.1769,27.1211,27.1304,207005.1161
2011-03-11 15:50:00,58.39,58.43,58.35,58.35,205562.1146530237,27.1258,27.1443,27.1072,27.1072,205562.1147
2011-03-11 15:55:00,58.35,58.35,58.15,58.16,572609.2089728453,27.1072,27.1072,27.0143,27.0189,572609.209
2011-03-14 09:30:00,57.55,57.93,57.38,57.93,310901.2199921291,26.7355,26.9121,26.6566,26.9121,310901.22
2011-03-14 09:35:00,57.93,57.93,57.42,57.47,244129.60776597145,26.9121,26.9121,26.6751,26.6984,244129.6078
2011-03-14 09:40:00,57.49,57.55,57.36,57.42,198871.8352354716,26.7077,26.7355,26.6473,26.6751,198871.8352
2011-03-14 09:45:00,57.43,57.77,57.36,57.71,205299.75075429623,26.6798,26.8377,26.6473,26.8099,205299.7508
2011-03-14 09:50:00,57.72,57.72,57.57,57.61,160304.34212252396,26.8145,26.8145,26.7448,26.7634,160304.3421
2011-03-14 09:55:00,57.61,57.84,57.53,57.69,175259.08434999344,26.7634,26.8703,26.7262,26.8006,175259.0843
2011-03-14 10:00:00,57.69,57.91,57.68,57.84,185360.0944510036,26.8006,26.9028,26.7959,26.8703,185360.0945
2011-03-14 10:05:00,57.84,57.93,57.79,57.81,88810.17971927063,26.8703,26.9121,26.847,26.8563,88810.1797
2011-03-14 10:10:00,57.82,57.83,57.68,57.7,98255.2800734619,26.861,26.8656,26.7959,26.8052,98255.2801
2011-03-14 10:15:00,57.7,57.81,57.65,57.67,85268.2670864489,26.8052,26.8563,26.782,26.7913,85268.2671
2011-03-14 10:20:00,57.67,57.75,57.63,57.74,101928.3746556474,26.7913,26.8284,26.7727,26.8238,101928.3747
2011-03-14 10:25:00,57.74,57.84,57.72,57.78,95762.82303555032,26.8238,26.8703,26.8145,26.8424,95762.823
2011-03-14 10:30:00,57.77,57.77,57.42,57.44,190213.82657746293,26.8377,26.8377,26.6751,26.6844,190213.8266
2011-03-14 10:35:00,57.44,57.57,57.42,57.57,133149.67860422406,26.6844,26.7448,26.6751,26.7448,133149.6786
2011-03-14 10:40:00,57.57,57.73,57.57,57.68,120162.66561721108,26.7448,26.8192,26.7448,26.7959,120162.6656
2011-03-14 10:45:00,57.67,57.76,57.63,57.76,127902.40062967336,26.7913,26.8331,26.7727,26.8331,127902.4006
2011-03-14 10:50:00,57.77,57.81,57.66,57.66,94713.36744064016,26.8377,26.8563,26.7866,26.7866,94713.3674
2011-03-14 10:55:00,57.67,57.74,57.52,57.52,146136.69159123706,26.7913,26.8238,26.7216,26.7216,146136.6916
2011-03-14 11:00:00,57.52,57.69,57.45,57.68,134986.2258953168,26.7216,26.8006,26.6891,26.7959,134986.2259
2011-03-14 11:05:00,57.68,57.71,57.44,57.44,104945.55949101404,26.7959,26.8099,26.6844,26.6844,104945.5595
2011-03-14 11:10:00,57.45,57.5,57.24,57.33,152958.15295815296,26.6891,26.7123,26.5915,26.6333,152958.153
2011-03-14 11:15:00,57.34,57.36,57.23,57.26,304998.0322707596,26.638,26.6473,26.5869,26.6008,304998.0323
2011-03-14 11:20:00,57.26,57.46,57.26,57.39,161222.61576807033,26.6008,26.6937,26.6008,26.6612,161222.6158
2011-03-14 11:25:00,57.39,57.45,57.31,57.32,210284.66483011932,26.6612,26.6891,26.624,26.6287,210284.6648
2011-03-14 11:30:00,57.32,57.39,57.24,57.36,181424.6359700905,26.6287,26.6612,26.5915,26.6473,181424.636
2011-03-14 11:35:00,57.34,57.39,57.29,57.37,99304.73566837204,26.638,26.6612,26.6147,26.6519,99304.7357
2011-03-14 11:40:00,57.37,57.65,57.37,57.64,114784.2056932966,26.6519,26.782,26.6519,26.7773,114784.2057
2011-03-14 11:45:00,57.64,57.66,57.53,57.54,97205.82447855176,26.7773,26.7866,26.7262,26.7309,97205.8245
2011-03-14 11:50:00,57.52,57.56,57.39,57.43,83300.5378459924,26.7216,26.7402,26.6612,26.6798,83300.5378
2011-03-14 11:55:00,57.42,57.55,57.42,57.55,60868.42450478814,26.6751,26.7355,26.6751,26.7355,60868.4245
2011-03-14 12:00:00,57.55,57.6,57.48,57.52,174471.99265381086,26.7355,26.7588,26.703,26.7216,174471.9927
2011-03-14 12:05:00,57.52,57.58,57.47,57.57,146005.50964187327,26.7216,26.7495,26.6984,26.7448,146005.5096
2011-03-14 12:10:00,57.57,57.58,57.48,57.49,103633.73999737635,26.7448,26.7495,26.703,26.7077,103633.74
2011-03-14 12:15:00,57.5,57.5,57.39,57.47,80414.53495998951,26.7123,26.7123,26.6612,26.6984,80414.535
2011-03-14 12:20:00,57.49,57.55,57.48,57.51,63623.24544142727,26.7077,26.7355,26.703,26.7169,63623.2454
2011-03-14 12:25:00,57.5,57.51,57.41,57.47,62836.15374524466,26.7123,26.7169,26.6705,26.6984,62836.1537
2011-03-14 12:30:00,57.48,57.55,57.44,57.47,105470.28728846912,26.703,26.7355,26.6844,26.6984,105470.2873
2011-03-14 12:35:00,57.47,57.47,57.22,57.23,134855.04394595305,26.6984,26.6984,26.5822,26.5869,134855.0439
2011-03-14 12:40:00,57.23,57.32,57.2,57.32,91827.36455463729,26.5869,26.6287,26.5729,26.6287,91827.3646
2011-03-14 12:45:00,57.33,57.39,57.32,57.35,66771.61222615768,26.6333,26.6612,26.6287,26.6426,66771.6122
2011-03-14 12:50:00,57.36,57.36,57.32,57.33,43027.67939131576,26.6473,26.6473,26.6287,26.6333,43027.6794
2011-03-14 12:55:00,57.33,57.46,57.31,57.46,51292.14220123311,26.6333,26.6937,26.624,26.6937,51292.1422
2011-03-14 13:00:00,57.45,57.53,57.44,57.44,80414.53495998951,26.6891,26.7262,26.6844,26.6844,80414.535
2011-03-14 13:05:00,57.44,57.54,57.43,57.53,68739.34146661419,26.6844,26.7309,26.6798,26.7262,68739.3415
2011-03-14 13:10:00,57.53,57.62,57.53,57.61,58638.33136560409,26.7262,26.7681,26.7262,26.7634,58638.3314
2011-03-14 13:15:00,57.62,57.63,57.52,57.55,75298.43893480257,26.7681,26.7727,26.7216,26.7355,75298.4389
2011-03-14 13:20:00,57.55,57.58,57.53,57.55,56277.05627705628,26.7355,26.7495,26.7262,26.7355,56277.0563
2011-03-14 13:25:00,57.55,57.63,57.55,57.59,83300.5378459924,26.7355,26.7727,26.7355,26.7541,83300.5378
2011-03-14 13:30:00,57.59,57.63,57.53,57.57,75298.43893480257,26.7541,26.7727,26.7262,26.7448,75298.4389
2011-03-14 13:35:00,57.56,57.59,57.48,57.52,58113.60356814903,26.7402,26.7541,26.703,26.7216,58113.6036
2011-03-14 13:40:00,57.52,57.59,57.49,57.57,36730.94582185491,26.7216,26.7541,26.7077,26.7448,36730.9458
2011-03-14 13:45:00,57.58,57.61,57.53,57.53,39485.76675849404,26.7495,26.7634,26.7262,26.7262,39485.7668
2011-03-14 13:50:00,57.53,57.66,57.52,57.63,72412.43604879969,26.7262,26.7866,26.7216,26.7727,72412.436
2011-03-14 13:55:00,57.63,57.65,57.56,57.58,101272.46490882857,26.7727,26.782,26.7402,26.7495,101272.4649
2011-03-14 14:00:00,57.57,57.65,57.57,57.65,85005.90318772137,26.7448,26.782,26.7448,26.782,85005.9032
2011-03-14 14:05:00,57.65,57.75,57.6,57.68,252656.4344746163,26.782,26.8284,26.7588,26.7959,252656.4345
2011-03-14 14:10:00,57.68,57.75,57.62,57.7,139184.04827495737,26.7959,26.8284,26.7681,26.8052,139184.0483
2011-03-14 14:15:00,57.71,57.73,57.55,57.61,151252.78761642397,26.8099,26.8192,26.7355,26.7634,151252.7876
2011-03-14 14:20:00,57.61,57.75,57.6,57.71,152826.9710087892,26.7634,26.8284,26.7588,26.8099,152826.971
2011-03-14 14:25:00,57.7,57.74,57.59,57.74,162272.07136298047,26.8052,26.8238,26.7541,26.8238,162272.0714
2011-03-14 14:30:00,57.73,57.74,57.62,57.66,139708.77607241244,26.8192,26.8238,26.7681,26.7866,139708.7761
2011-03-14 14:35:00,57.65,57.67,57.55,57.57,76347.89452971272,26.782,26.7913,26.7355,26.7448,76347.8945
2011-03-14 14:40:00,57.57,57.65,57.57,57.58,66771.61222615768,26.7448,26.782,26.7448,26.7495,66771.6122
2011-03-14 14:45:00,57.58,57.68,57.56,57.67,67821.06782106782,26.7495,26.7959,26.7402,26.7913,67821.0678
2011-03-14 14:50:00,57.68,57.69,57.52,57.53,120949.75731339368,26.7959,26.8006,26.7216,26.7262,120949.7573
2011-03-14 14:55:00,57.53,57.58,57.52,57.55,91696.18260527353,26.7262,26.7495,26.7216,26.7355,91696.1826
2011-03-14 15:00:00,57.55,57.65,57.53,57.58,111242.29306047488,26.7355,26.782,26.7262,26.7495,111242.2931
2011-03-14 15:05:00,57.58,57.76,57.58,57.72,111635.8389085662,26.7495,26.8331,26.7495,26.8145,111635.8389
2011-03-14 15:10:00,57.73,57.9,57.73,57.89,111111.11111111112,26.8192,26.8981,26.8192,26.8935,111111.1111
2011-03-14 15:15:00,57.88,57.9,57.75,57.81,127115.30893349076,26.8888,26.8981,26.8284,26.8563,127115.3089
2011-03-14 15:20:00,57.81,57.86,57.76,57.84,95500.45913682276,26.8563,26.8795,26.8331,26.8703,95500.4591
2011-03-14 15:25:00,57.85,57.9,57.81,57.86,86186.54073199528,26.8749,26.8981,26.8563,26.8795,86186.5407
2011-03-14 15:30:00,57.85,57.9,57.81,57.84,127902.40062967336,26.8749,26.8981,26.8563,26.8703,127902.4006
2011-03-14 15:35:00,57.84,57.93,57.81,57.92,134592.6800472255,26.8703,26.9121,26.8563,26.9074,134592.68
2011-03-14 15:40:00,57.91,57.99,57.87,57.88,285320.73986619443,26.9028,26.9399,26.8842,26.8888,285320.7399
2011-03-14 15:45:00,57.88,58.0,57.82,57.82,225501.7709563164,26.8888,26.9446,26.861,26.861,225501.771
2011-03-14 15:50:00,57.83,57.87,57.72,57.81,235340.41715859892,26.8656,26.8842,26.8145,26.8563,235340.4172
2011-03-14 15:55:00,57.81,57.93,57.79,57.81,386330.8408762954,26.8563,26.9121,26.847,26.8563,386330.8409
2011-03-15 09:30:00,55.24,55.9,54.38,54.67,926931.6542043816,25.6624,25.969,25.2629,25.3976,926931.6542
2011-03-15 09:35:00,54.66,55.26,54.22,55.23,1025055.7523284795,25.3929,25.6717,25.1885,25.6577,1025055.7523
2011-03-15 09:40:00,55.23,56.3,55.2,56.08,1386330.8408762957,25.6577,26.1548,25.6438,26.0526,1386330.8409
2011-03-15 09:45:00,56.08,56.33,56.0,56.22,512265.51226551225,26.0526,26.1688,26.0155,26.1177,512265.5123
2011-03-15 09:50:00,56.22,56.41,56.14,56.31,481700.11806375446,26.1177,26.2059,26.0805,26.1595,481700.1181
2011-03-15 09:55:00,56.3,56.31,56.02,56.08,254099.43591761767,26.1548,26.1595,26.0248,26.0526,254099.4359
2011-03-15 10:00:00,56.09,56.39,56.03,56.18,264856.3557654467,26.0573,26.1966,26.0294,26.0991,264856.3558
2011-03-15 10:05:00,56.18,56.29,56.08,56.23,283615.3745244655,26.0991,26.1502,26.0526,26.1223,283615.3745
2011-03-15 10:10:00,56.22,56.47,56.16,56.46,209759.9370326643,26.1177,26.2338,26.0898,26.2292,209759.937
2011-03-15 10:15:00,56.44,56.46,56.23,56.36,149547.422274695,26.2199,26.2292,26.1223,26.1827,149547.4223
2011-03-15 10:20:00,56.36,56.49,56.31,56.48,409287.68201495474,26.1827,26.2431,26.1595,26.2385,409287.682
2011-03-15 10:25:00,56.46,56.59,56.45,56.59,238226.42004460187,26.2292,26.2896,26.2245,26.2896,238226.42
2011-03-15 10:30:00,56.6,56.68,56.45,56.46,149153.8764266037,26.2942,26.3314,26.2245,26.2292,149153.8764
2011-03-15 10:35:00,56.46,56.7,56.45,56.67,109012.19992129084,26.2292,26.3407,26.2245,26.3267,109012.1999
2011-03-15 10:40:00,56.68,56.84,56.65,56.76,278499.27849927853,26.3314,26.4057,26.3174,26.3685,278499.2785
2011-03-15 10:45:00,56.77,56.77,56.52,56.66,263413.35432244523,26.3732,26.3732,26.257,26.3221,263413.3543
2011-03-15 10:50:00,56.65,56.92,56.64,56.92,239407.0575888758,26.3174,26.4429,26.3128,26.4429,239407.0576
2011-03-15 10:55:00,56.92,56.97,56.85,56.96,386593.204775023,26.4429,26.4661,26.4103,26.4614,386593.2048
2011-03-15 11:00:00,56.97,56.97,56.79,56.81,132493.76885740523,26.4661,26.4661,26.3825,26.3918,132493.7689
2011-03-15 11:05:00,56.81,56.97,56.78,56.91,135117.40784468057,26.3918,26.4661,26.3778,26.4382,135117.4078
2011-03-15 11:10:00,56.91,57.01,56.83,57.0,147186.1471861472,26.4382,26.4847,26.401,26.48,147186.1472
2011-03-15 11:15:00,56.99,56.99,56.85,56.9,150203.33202151384,26.4754,26.4754,26.4103,26.4336,150203.332
2011-03-15 11:20:00,56.89,56.94,56.8,56.91,193099.82946346584,26.4289,26.4521,26.3871,26.4382,193099.8295
2011-03-15 11:25:00,56.9,57.1,56.88,57.06,149285.05837596746,26.4336,26.5265,26.4243,26.5079,149285.0584
2011-03-15 11:30:00,57.06,57.16,57.04,57.05,137741.04683195593,26.5079,26.5544,26.4986,26.5033,137741.0468
2011-03-15 11:35:00,57.05,57.19,57.03,57.16,123835.76019939657,26.5033,26.5683,26.494,26.5544,123835.7602
2011-03-15 11:40:00,57.16,57.17,57.07,57.1,86973.63242817788,26.5544,26.559,26.5125,26.5265,86973.6324
2011-03-15 11:45:00,57.1,57.13,56.97,57.02,106257.37898465172,26.5265,26.5404,26.4661,26.4893,106257.379
2011-03-15 11:50:00,57.02,57.07,56.94,57.05,93926.27574445755,26.4893,26.5125,26.4521,26.5033,93926.2757
2011-03-15 11:55:00,57.06,57.13,57.05,57.09,47094.31982159255,26.5079,26.5404,26.5033,26.5218,47094.3198
2011-03-15 12:00:00,57.11,57.26,57.06,57.22,131969.04105995016,26.5311,26.6008,26.5079,26.5822,131969.0411
2011-03-15 12:05:00,57.21,57.26,57.19,57.2,110324.01941492852,26.5776,26.6008,26.5683,26.5729,110324.0194
2011-03-15 12:10:00,57.21,57.26,57.13,57.15,95631.64108618654,26.5776,26.6008,26.5404,26.5497,95631.6411
2011-03-15 12:15:00,57.16,57.16,57.05,57.11,86711.26852945035,26.5544,26.5544,26.5033,26.5311,86711.2685
2011-03-15 12:20:00,57.11,57.16,57.1,57.16,47619.04761904762,26.5311,26.5544,26.5265,26.5544,47619.0476
2011-03-15 12:25:00,57.16,57.27,57.16,57.23,96812.27863046044,26.5544,26.6055,26.5544,26.5869,96812.2786
2011-03-15 12:30:00,57.22,57.24,57.13,57.2,92483.27430145611,26.5822,26.5915,26.5404,26.5729,92483.2743
2011-03-15 12:35:00,57.22,57.26,57.16,57.21,64410.337137609866,26.5822,26.6008,26.5544,26.5776,64410.3371
2011-03-15 12:40:00,57.2,57.23,57.11,57.17,49324.4129607766,26.5729,26.5869,26.5311,26.559,49324.413
2011-03-15 12:45:00,57.17,57.18,57.0,57.0,92220.9104027286,26.559,26.5636,26.48,26.48,92220.9104
2011-03-15 12:50:00,57.01,57.19,57.01,57.17,64279.1551882461,26.4847,26.5683,26.4847,26.559,64279.1552
2011-03-15 12:55:00,57.18,57.23,57.08,57.18,72150.07215007216,26.5636,26.5869,26.5172,26.5636,72150.0722
2011-03-15 13:00:00,57.18,57.21,57.13,57.16,65459.79273252001,26.5636,26.5776,26.5404,26.5544,65459.7927
2011-03-15 13:05:00,57.16,57.2,57.02,57.02,64410.337137609866,26.5544,26.5729,26.4893,26.4893,64410.3371
2011-03-15 13:10:00,57.03,57.08,56.99,57.06,75036.07503607504,26.494,26.5172,26.4754,26.5079,75036.075
2011-03-15 13:15:00,57.05,57.07,56.94,56.99,72805.981896891,26.5033,26.5125,26.4521,26.4754,72805.9819
2011-03-15 13:20:00,56.99,57.03,56.91,56.97,73461.89164370982,26.4754,26.494,26.4382,26.4661,73461.8916
2011-03-15 13:25:00,56.97,57.06,56.97,56.99,54440.50898596353,26.4661,26.5079,26.4661,26.4754,54440.509
2011-03-15 13:30:00,57.0,57.15,57.0,57.15,68608.15951725043,26.48,26.5497,26.48,26.5497,68608.1595
2011-03-15 13:35:00,57.15,57.16,57.07,57.14,47094.31982159255,26.5497,26.5544,26.5125,26.5451,47094.3198
2011-03-15 13:40:00,57.14,57.22,57.04,57.04,111898.20280729372,26.5451,26.5822,26.4986,26.4986,111898.2028
2011-03-15 13:45:00,57.04,57.2,57.03,57.16,111242.29306047488,26.4986,26.5729,26.494,26.5544,111242.2931
2011-03-15 13:50:00,57.17,57.22,57.14,57.18,76347.89452971272,26.559,26.5822,26.5451,26.5636,76347.8945
2011-03-15 13:55:00,57.18,57.2,57.11,57.12,109799.29161747344,26.5636,26.5729,26.5311,26.5358,109799.2916
2011-03-15 14:00:00,57.11,57.16,57.04,57.04,200446.0186278368,26.5311,26.5544,26.4986,26.4986,200446.0186
2011-03-15 14:05:00,57.04,57.12,57.04,57.09,96025.18693427784,26.4986,26.5358,26.4986,26.5218,96025.1869
2011-03-15 14:10:00,57.08,57.14,57.05,57.08,62311.42594778958,26.5172,26.5451,26.5033,26.5172,62311.4259
2011-03-15 14:15:00,57.1,57.2,56.79,56.84,202544.9298176571,26.5265,26.5729,26.3825,26.4057,202544.9298
2011-03-15 14:20:00,56.84,57.15,56.79,57.13,203200.839564476,26.4057,26.5497,26.3825,26.5404,203200.8396
2011-03-15 14:25:00,57.13,57.2,57.1,57.16,211202.93847566567,26.5404,26.5729,26.5265,26.5544,211202.9385
2011-03-15 14:30:00,57.17,57.18,57.05,57.06,164633.34645152828,26.559,26.5636,26.5033,26.5079,164633.3465
2011-03-15 14:35:00,57.06,57.19,57.03,57.1,105732.65118719664,26.5079,26.5683,26.494,26.5265,105732.6512
2011-03-15 14:40:00,57.1,57.18,57.08,57.16,161484.97966679785,26.5265,26.5636,26.5172,26.5544,161484.9797
2011-03-15 14:45:00,57.16,57.19,57.14,57.16,205693.2966023875,26.5544,26.5683,26.5451,26.5544,205693.2966
2011-03-15 14:50:00,57.16,57.18,57.1,57.13,163846.25475534567,26.5544,26.5636,26.5265,26.5404,163846.2548
2011-03-15 14:55:00,57.13,57.17,57.04,57.08,130526.0396169487,26.5404,26.559,26.4986,26.5172,130526.0396
2011-03-15 15:00:00,57.07,57.17,57.04,57.16,169487.07857798768,26.5125,26.559,26.4986,26.5544,169487.0786
2011-03-15 15:05:00,57.16,57.29,57.16,57.2,132231.40495867768,26.5544,26.6147,26.5544,26.5729,132231.405
2011-03-15 15:10:00,57.2,57.26,57.19,57.2,102846.64830119377,26.5729,26.6008,26.5683,26.5729,102846.6483
2011-03-15 15:15:00,57.2,57.38,57.16,57.36,140233.5038698675,26.5729,26.6566,26.5544,26.6473,140233.5039
2011-03-15 15:20:00,57.36,57.47,57.36,57.39,260002.62363898728,26.6473,26.6984,26.6473,26.6612,260002.6236
2011-03-15 15:25:00,57.39,57.43,57.36,57.43,90646.72701036338,26.6612,26.6798,26.6473,26.6798,90646.727
2011-03-15 15:30:00,57.43,57.45,57.32,57.37,173291.35510953693,26.6798,26.6891,26.6287,26.6519,173291.3551
2011-03-15 15:35:00,57.36,57.49,57.32,57.49,171454.80781844418,26.6473,26.7077,26.6287,26.7077,171454.8078
2011-03-15 15:40:00,57.49,57.59,57.45,57.52,230617.8669815033,26.7077,26.7541,26.6891,26.7216,230617.867
2011-03-15 15:45:00,57.52,57.52,57.41,57.45,324806.50662468845,26.7216,26.7216,26.6705,26.6891,324806.5066
2011-03-15 15:50:00,57.45,57.45,57.28,57.33,269447.7239931786,26.6891,26.6891,26.6101,26.6333,269447.724
2011-03-15 15:55:00,57.34,57.34,57.12,57.16,400367.3094582186,26.638,26.638,26.5358,26.5544,400367.3095
2011-03-16 09:30:00,57.09,57.3,57.09,57.24,361668.6343959071,26.5218,26.6194,26.5218,26.5915,361668.6344
2011-03-16 09:35:00,57.24,57.28,57.0,57.03,218680.3095894005,26.5915,26.6101,26.48,26.494,218680.3096
2011-03-16 09:40:00,57.03,57.03,56.78,57.0,246753.2467532468,26.494,26.494,26.3778,26.48,246753.2468
2011-03-16 09:45:00,56.98,56.99,56.68,56.89,174865.53850190213,26.4707,26.4754,26.3314,26.4289,174865.5385
2011-03-16 09:50:00,56.89,57.13,56.84,57.13,156762.42948970222,26.4289,26.5404,26.4057,26.5404,156762.4295
2011-03-16 09:55:00,57.13,57.17,56.99,57.03,144824.87209759938,26.5404,26.559,26.4754,26.494,144824.8721
2011-03-16 10:00:00,57.06,57.23,56.99,57.16,223271.6778171324,26.5079,26.5869,26.4754,26.5544,223271.6778
2011-03-16 10:05:00,57.16,57.27,57.16,57.23,212252.3940705759,26.5544,26.6055,26.5544,26.5869,212252.3941
2011-03-16 10:10:00,57.25,57.26,57.04,57.04,202020.20202020204,26.5962,26.6008,26.4986,26.4986,202020.202
2011-03-16 10:15:00,57.05,57.23,57.03,57.22,140495.86776859505,26.5033,26.5869,26.494,26.5822,140495.8678
2011-03-16 10:20:00,57.23,57.23,57.13,57.2,137347.50098386462,26.5869,26.5869,26.5404,26.5729,137347.501
2011-03-16 10:25:00,57.21,57.26,57.16,57.2,138134.59268004724,26.5776,26.6008,26.5544,26.5729,138134.5927
2011-03-16 10:30:00,57.2,57.28,57.19,57.23,183917.0930080021,26.5729,26.6101,26.5683,26.5869,183917.093
2011-03-16 10:35:00,57.24,57.29,57.2,57.29,213695.39551357733,26.5915,26.6147,26.5729,26.6147,213695.3955
2011-03-16 10:40:00,57.28,57.45,57.28,57.38,195461.10455201365,26.6101,26.6891,26.6101,26.6566,195461.1046
2011-03-16 10:45:00,57.38,57.52,57.36,57.41,178932.17893217894,26.6566,26.7216,26.6473,26.6705,178932.1789
2011-03-16 10:50:00,57.4,57.4,57.2,57.2,152564.60711006165,26.6658,26.6658,26.5729,26.5729,152564.6071
2011-03-16 10:55:00,57.2,57.21,57.02,57.03,335038.69867506233,26.5729,26.5776,26.4893,26.494,335038.6987
2011-03-16 11:00:00,57.03,57.03,56.36,56.61,575757.5757575758,26.494,26.494,26.1827,26.2988,575757.5758
2011-03-16 11:05:00,56.61,56.71,56.04,56.7,402990.94844549394,26.2988,26.3453,26.034,26.3407,402990.9484
2011-03-16 11:10:00,56.71,57.1,56.63,57.07,328741.96510560147,26.3453,26.5265,26.3081,26.5125,328741.9651
2011-03-16 11:15:00,57.06,57.17,56.98,57.02,232716.77817132365,26.5079,26.559,26.4707,26.4893,232716.7782
2011-03-16 11:20:00,56.99,57.0,56.79,56.84,205824.4785517513,26.4754,26.48,26.3825,26.4057,205824.4786
2011-03-16 11:25:00,56.84,57.19,56.84,57.19,196379.37819756003,26.4057,26.5683,26.4057,26.5683,196379.3782
2011-03-16 11:30:00,57.2,57.29,57.16,57.17,148891.51252787616,26.5729,26.6147,26.5544,26.559,148891.5125
2011-03-16 11:35:00,57.17,57.21,56.95,57.05,184966.54860291223,26.559,26.5776,26.4568,26.5033,184966.5486
2011-03-16 11:40:00,57.05,57.18,56.99,57.0,141938.8692115965,26.5033,26.5636,26.4754,26.48,141938.8692
2011-03-16 11:45:00,57.0,57.0,56.77,56.89,265905.8113603568,26.48,26.48,26.3732,26.4289,265905.8114
2011-03-16 11:50:00,56.91,56.97,56.76,56.9,149416.24032533125,26.4382,26.4661,26.3685,26.4336,149416.2403
2011-03-16 11:55:00,56.89,57.05,56.82,56.93,131969.04105995016,26.4289,26.5033,26.3964,26.4475,131969.0411
2011-03-16 12:00:00,56.92,56.94,56.75,56.85,198084.743539289,26.4429,26.4521,26.3639,26.4103,198084.7435
2011-03-16 12:05:00,56.85,56.97,56.81,56.95,127377.67283221828,26.4103,26.4661,26.3918,26.4568,127377.6728
2011-03-16 12:10:00,56.97,57.04,56.73,56.78,182474.09156500065,26.4661,26.4986,26.3546,26.3778,182474.0916
2011-03-16 12:15:00,56.78,56.81,56.64,56.75,182605.27351436444,26.3778,26.3918,26.3128,26.3639,182605.2735
2011-03-16 12:20:00,56.75,56.86,56.7,56.83,129083.03817394728,26.3639,26.415,26.3407,26.401,129083.0382
2011-03-16 12:25:00,56.84,56.97,56.78,56.97,113734.75009838646,26.4057,26.4661,26.3778,26.4661,113734.7501
2011-03-16 12:30:00,56.98,57.04,56.85,56.97,207792.2077922078,26.4707,26.4986,26.4103,26.4661,207792.2078
2011-03-16 12:35:00,56.97,57.0,56.8,56.85,215531.94280467008,26.4661,26.48,26.3871,26.4103,215531.9428
2011-03-16 12:40:00,56.85,56.97,56.84,56.87,181686.9998688181,26.4103,26.4661,26.4057,26.4196,181686.9999
2011-03-16 12:45:00,56.88,56.97,56.77,56.79,228912.5016397744,26.4243,26.4661,26.3732,26.3825,228912.5016
2011-03-16 12:50:00,56.8,56.87,56.68,56.7,96025.18693427784,26.3871,26.4196,26.3314,26.3407,96025.1869
2011-03-16 12:55:00,56.71,56.78,56.65,56.75,111504.65695920242,26.3453,26.3778,26.3174,26.3639,111504.657
2011-03-16 13:00:00,56.76,56.91,56.75,56.88,81988.71835235471,26.3685,26.4382,26.3639,26.4243,81988.7184
2011-03-16 13:05:00,56.88,56.88,56.64,56.65,119113.21002230092,26.4243,26.4243,26.3128,26.3174,119113.21
2011-03-16 13:10:00,56.65,56.67,56.59,56.62,94975.7313393677,26.3174,26.3267,26.2896,26.3035,94975.7313
2011-03-16 13:15:00,56.62,56.74,56.62,56.73,61524.33425160698,26.3035,26.3592,26.3035,26.3546,61524.3343
2011-03-16 13:20:00,56.74,56.78,56.67,56.67,94975.7313393677,26.3592,26.3778,26.3267,26.3267,94975.7313
2011-03-16 13:25:00,56.67,56.71,56.63,56.71,163583.89085661815,26.3267,26.3453,26.3081,26.3453,163583.8909
2011-03-16 13:30:00,56.69,56.72,56.52,56.62,158861.34067952252,26.336,26.3499,26.257,26.3035,158861.3407
2011-03-16 13:35:00,56.62,56.7,56.54,56.62,114521.84179456907,26.3035,26.3407,26.2663,26.3035,114521.8418
2011-03-16 13:40:00,56.62,56.63,56.46,56.56,140495.86776859505,26.3035,26.3081,26.2292,26.2756,140495.8678
2011-03-16 13:45:00,56.55,56.55,56.41,56.48,115571.2973894792,26.271,26.271,26.2059,26.2385,115571.2974
2011-03-16 13:50:00,56.49,56.58,56.39,56.41,133412.0425029516,26.2431,26.2849,26.1966,26.2059,133412.0425
2011-03-16 13:55:00,56.41,56.5,56.37,56.39,89990.81726354454,26.2059,26.2477,26.1873,26.1966,89990.8173
2011-03-16 14:00:00,56.39,56.39,56.19,56.26,177095.6316410862,26.1966,26.1966,26.1037,26.1362,177095.6316
2011-03-16 14:05:00,56.25,56.27,56.07,56.15,143119.5067558704,26.1316,26.1409,26.048,26.0851,143119.5068
2011-03-16 14:10:00,56.14,56.15,55.74,56.04,303948.5766758494,26.0805,26.0851,25.8947,26.034,303948.5767
2011-03-16 14:15:00,56.04,56.04,55.59,55.61,268922.9961957235,26.034,26.034,25.825,25.8343,268922.9962
2011-03-16 14:20:00,55.63,56.0,55.56,55.93,259609.077790896,25.8436,26.0155,25.8111,25.9829,259609.0778
2011-03-16 14:25:00,55.94,56.1,55.93,56.01,110979.92916174736,25.9876,26.0619,25.9829,26.0201,110979.9292
2011-03-16 14:30:00,56.0,56.19,55.95,56.12,247146.7926013381,26.0155,26.1037,25.9922,26.0712,247146.7926
2011-03-16 14:35:00,56.12,56.34,56.11,56.33,192181.55581791943,26.0712,26.1734,26.0666,26.1688,192181.5558
2011-03-16 14:40:00,56.33,56.64,56.33,56.48,222091.0402728585,26.1688,26.3128,26.1688,26.2385,222091.0403
2011-03-16 14:45:00,56.49,56.65,56.4,56.59,85924.17683326775,26.2431,26.3174,26.2013,26.2896,85924.1768
2011-03-16 14:50:00,56.59,56.72,56.56,56.68,101272.46490882857,26.2896,26.3499,26.2756,26.3314,101272.4649
2011-03-16 14:55:00,56.68,56.81,56.65,56.66,126197.03528794438,26.3314,26.3918,26.3174,26.3221,126197.0353
2011-03-16 15:00:00,56.66,56.79,56.6,56.62,144431.32624950807,26.3221,26.3825,26.2942,26.3035,144431.3262
2011-03-16 15:05:00,56.62,56.65,56.49,56.58,187590.1875901876,26.3035,26.3174,26.2431,26.2849,187590.1876
2011-03-16 15:10:00,56.59,56.77,56.48,56.49,144431.32624950807,26.2896,26.3732,26.2385,26.2431,144431.3262
2011-03-16 15:15:00,56.49,56.7,56.48,56.59,147054.96523678344,26.2431,26.3407,26.2385,26.2896,147054.9652
2011-03-16 15:20:00,56.6,56.72,56.49,56.59,133018.4966548603,26.2942,26.3499,26.2431,26.2896,133018.4967
2011-03-16 15:25:00,56.59,56.67,56.25,56.36,272202.54492981767,26.2896,26.3267,26.1316,26.1827,272202.5449
2011-03-16 15:30:00,56.35,56.37,56.2,56.25,179850.45257772531,26.1781,26.1873,26.1084,26.1316,179850.4526
2011-03-16 15:35:00,56.26,56.4,56.23,56.26,205430.93270366,26.1362,26.2013,26.1223,26.1362,205430.9327
2011-03-16 15:40:00,56.25,56.47,56.2,56.45,216712.580348944,26.1316,26.2338,26.1084,26.2245,216712.5803
2011-03-16 15:45:00,56.45,56.45,56.27,56.43,270890.72543618,26.2245,26.2245,26.1409,26.2152,270890.7254
2011-03-16 15:50:00,56.43,56.43,56.26,56.3,273120.818575364,26.2152,26.2152,26.1362,26.1548,273120.8186
2011-03-16 15:55:00,56.31,56.33,56.16,56.22,623376.6233766234,26.1595,26.1688,26.0898,26.1177,623376.6234
2011-03-17 09:30:00,57.22,57.35,56.98,57.01,332283.8777384232,26.5822,26.6426,26.4707,26.4847,332283.8777
2011-03-17 09:35:00,57.0,57.17,56.82,57.17,246753.2467532468,26.48,26.559,26.3964,26.559,246753.2468
2011-03-17 09:40:00,57.16,57.34,57.11,57.3,202544.9298176571,26.5544,26.638,26.5311,26.6194,202544.9298
2011-03-17 09:45:00,57.3,57.34,57.17,57.29,189295.55293191652,26.6194,26.638,26.559,26.6147,189295.5529
2011-03-17 09:50:00,57.29,57.42,57.25,57.31,191263.2821723731,26.6147,26.6751,26.5962,26.624,191263.2822
2011-03-17 09:55:00,57.31,57.4,57.23,57.25,110979.92916174736,26.624,26.6658,26.5869,26.5962,110979.9292
2011-03-17 10:00:00,57.27,57.55,57.27,57.29,275482.09366391186,26.6055,26.7355,26.6055,26.6147,275482.0937
2011-03-17 10:05:00,57.29,57.57,57.26,57.56,186540.73199527743,26.6147,26.7448,26.6008,26.7402,186540.732
2011-03-17 10:10:00,57.56,57.67,57.51,57.63,188508.461235734,26.7402,26.7913,26.7169,26.7727,188508.4612
2011-03-17 10:15:00,57.63,57.97,57.63,57.93,264987.53771481046,26.7727,26.9306,26.7727,26.9121,264987.5377
2011-03-17 10:20:00,57.93,58.01,57.9,57.95,408369.4083694084,26.9121,26.9492,26.8981,26.9214,408369.4084
2011-03-17 10:25:00,57.95,58.18,57.95,58.17,279811.0979929162,26.9214,27.0282,26.9214,27.0236,279811.098
2011-03-17 10:30:00,58.19,58.22,58.13,58.16,166338.71179325724,27.0329,27.0468,27.005,27.0189,166338.7118
2011-03-17 10:35:00,58.16,58.17,58.09,58.09,136166.86343959073,27.0189,27.0236,26.9864,26.9864,136166.8634
2011-03-17 10:40:00,58.09,58.09,57.87,57.9,203725.567361931,26.9864,26.9864,26.8842,26.8981,203725.5674
2011-03-17 10:45:00,57.9,58.08,57.88,58.05,149940.96812278632,26.8981,26.9817,26.8888,26.9678,149940.9681
2011-03-17 10:50:00,58.05,58.11,57.97,58.09,122523.9407057589,26.9678,26.9957,26.9306,26.9864,122523.9407
2011-03-17 10:55:00,58.09,58.19,58.04,58.16,224321.1334120425,26.9864,27.0329,26.9632,27.0189,224321.1334
2011-03-17 11:00:00,58.16,58.33,58.16,58.33,183785.9110586384,27.0189,27.0979,27.0189,27.0979,183785.9111
2011-03-17 11:05:00,58.33,58.4,58.3,58.38,243080.1521710613,27.0979,27.1304,27.084,27.1211,243080.1522
2011-03-17 11:10:00,58.38,58.41,58.28,58.28,292535.74708120164,27.1211,27.1351,27.0747,27.0747,292535.7471
2011-03-17 11:15:00,58.28,58.38,58.25,58.32,117801.39052866328,27.0747,27.1211,27.0607,27.0932,117801.3905
2011-03-17 11:20:00,58.32,58.4,58.26,58.32,156106.5197428834,27.0932,27.1304,27.0654,27.0932,156106.5197
2011-03-17 11:25:00,58.32,58.43,58.28,58.39,132362.58690804147,27.0932,27.1443,27.0747,27.1258,132362.5869
2011-03-17 11:30:00,58.39,58.47,58.37,58.45,176177.35799553982,27.1258,27.1629,27.1165,27.1536,176177.358
2011-03-17 11:35:00,58.45,58.5,58.33,58.36,85661.81293454021,27.1536,27.1769,27.0979,27.1118,85661.8129
2011-03-17 11:40:00,58.37,58.37,58.24,58.28,81857.53640299095,27.1165,27.1165,27.0561,27.0747,81857.5364
2011-03-17 11:45:00,58.27,58.27,58.08,58.11,136166.86343959073,27.07,27.07,26.9817,26.9957,136166.8634
2011-03-17 11:50:00,58.1,58.19,58.07,58.16,86580.08658008659,26.991,27.0329,26.9771,27.0189,86580.0866
2011-03-17 11:55:00,58.16,58.31,58.16,58.27,177226.81359044995,27.0189,27.0886,27.0189,27.07,177226.8136
2011-03-17 12:00:00,58.27,58.35,58.25,58.33,84874.72123835761,27.07,27.1072,27.0607,27.0979,84874.7212
2011-03-17 12:05:00,58.34,58.49,58.33,58.48,119113.21002230092,27.1025,27.1722,27.0979,27.1676,119113.21
2011-03-17 12:10:00,58.49,58.58,58.41,58.55,140102.32192050375,27.1722,27.214,27.1351,27.2001,140102.3219
2011-03-17 12:15:00,58.56,58.6,58.51,58.54,74642.52918798373,27.2047,27.2233,27.1815,27.1954,74642.5292
2011-03-17 12:20:00,58.54,58.61,58.53,58.56,66378.06637806637,27.1954,27.228,27.1908,27.2047,66378.0664
2011-03-17 12:25:00,58.57,58.61,58.51,58.58,56145.87432769251,27.2094,27.228,27.1815,27.214,56145.8743
2011-03-17 12:30:00,58.57,58.64,58.56,58.59,74511.34723861997,27.2094,27.2419,27.2047,27.2187,74511.3472
2011-03-17 12:35:00,58.6,58.64,58.49,58.49,43552.40718877083,27.2233,27.2419,27.1722,27.1722,43552.4072
2011-03-17 12:40:00,58.49,58.51,58.44,58.44,49586.77685950413,27.1722,27.1815,27.149,27.149,49586.7769
2011-03-17 12:45:00,58.44,58.45,58.29,58.32,66509.24832743015,27.149,27.1536,27.0793,27.0932,66509.2483
2011-03-17 12:50:00,58.32,58.34,58.28,58.32,54571.6909353273,27.0932,27.1025,27.0747,27.0932,54571.6909
2011-03-17 12:55:00,58.32,58.34,58.26,58.26,62836.15374524466,27.0932,27.1025,27.0654,27.0654,62836.1537
2011-03-17 13:00:00,58.26,58.34,58.25,58.3,90909.09090909093,27.0654,27.1025,27.0607,27.084,90909.0909
2011-03-17 13:05:00,58.31,58.36,58.29,58.35,52210.41584677949,27.0886,27.1118,27.0793,27.1072,52210.4158
2011-03-17 13:10:00,58.35,58.48,58.35,58.47,92745.63820018366,27.1072,27.1676,27.1072,27.1629,92745.6382
2011-03-17 13:15:00,58.47,58.54,58.43,58.46,125278.761642398,27.1629,27.1954,27.1443,27.1583,125278.7616
2011-03-17 13:20:00,58.47,58.51,58.44,58.44,118326.11832611832,27.1629,27.1815,27.149,27.149,118326.1183
2011-03-17 13:25:00,58.45,58.45,58.22,58.25,253837.0720188902,27.1536,27.1536,27.0468,27.0607,253837.072
2011-03-17 13:30:00,58.25,58.26,58.03,58.26,130657.22156631248,27.0607,27.0654,26.9585,27.0654,130657.2216
2011-03-17 13:35:00,58.26,58.32,58.21,58.29,173160.17316017317,27.0654,27.0932,27.0421,27.0793,173160.1732
2011-03-17 13:40:00,58.29,58.35,58.22,58.22,74642.52918798373,27.0793,27.1072,27.0468,27.0468,74642.5292
2011-03-17 13:45:00,58.22,58.29,58.17,58.28,71625.34435261709,27.0468,27.0793,27.0236,27.0747,71625.3444
2011-03-17 13:50:00,58.29,58.29,58.06,58.06,97468.1883772793,27.0793,27.0793,26.9725,26.9725,97468.1884
2011-03-17 13:55:00,58.06,58.23,58.05,58.23,75429.62088416635,26.9725,27.0514,26.9678,27.0514,75429.6209
2011-03-17 14:00:00,58.22,58.22,58.13,58.18,56932.96602387512,27.0468,27.0468,27.005,27.0282,56932.966
2011-03-17 14:05:00,58.17,58.25,58.16,58.16,62704.97179588089,27.0236,27.0607,27.0189,27.0189,62704.9718
2011-03-17 14:10:00,58.16,58.18,58.08,58.1,64147.97323888233,27.0189,27.0282,26.9817,26.991,64147.9732
2011-03-17 14:15:00,58.09,58.24,58.07,58.22,88023.08802308803,26.9864,27.0561,26.9771,27.0468,88023.088
2011-03-17 14:20:00,58.24,58.27,58.17,58.25,54965.2367834186,27.0561,27.07,27.0236,27.0607,54965.2368
2011-03-17 14:25:00,58.25,58.29,58.2,58.25,62704.97179588089,27.0607,27.0793,27.0375,27.0607,62704.9718
2011-03-17 14:30:00,58.26,58.38,58.25,58.38,77528.53207398663,27.0654,27.1211,27.0607,27.1211,77528.5321
2011-03-17 14:35:00,58.38,58.41,58.3,58.32,66378.06637806637,27.1211,27.1351,27.084,27.0932,66378.0664
2011-03-17 14:40:00,58.32,58.35,58.28,58.33,58375.96746687656,27.0932,27.1072,27.0747,27.0979,58375.9675
2011-03-17 14:45:00,58.32,58.38,58.32,58.34,58900.69526433163,27.0932,27.1211,27.0932,27.1025,58900.6953
2011-03-17 14:50:00,58.33,58.48,58.33,58.48,96025.18693427784,27.0979,27.1676,27.0979,27.1676,96025.1869
2011-03-17 14:55:00,58.46,58.48,58.41,58.42,97992.91617473436,27.1583,27.1676,27.1351,27.1397,97992.9162
2011-03-17 15:00:00,58.42,58.46,58.39,58.45,155975.3377935196,27.1397,27.1583,27.1258,27.1536,155975.3378
2011-03-17 15:05:00,58.45,58.54,58.45,58.53,106126.19703528794,27.1536,27.1954,27.1536,27.1908,106126.197
2011-03-17 15:10:00,58.53,58.57,58.51,58.57,98517.64397218944,27.1908,27.2094,27.1815,27.2094,98517.644
2011-03-17 15:15:00,58.57,58.58,58.52,58.55,128295.94647776466,27.2094,27.214,27.1862,27.2001,128295.9465
2011-03-17 15:20:00,58.54,58.64,58.54,58.6,99698.28151646334,27.1954,27.2419,27.1954,27.2233,99698.2815
2011-03-17 15:25:00,58.6,58.61,58.48,58.53,122261.57680703136,27.2233,27.228,27.1676,27.1908,122261.5768
2011-03-17 15:30:00,58.54,58.54,58.48,58.49,187327.82369146007,27.1954,27.1954,27.1676,27.1722,187327.8237
2011-03-17 15:35:00,58.49,58.7,58.49,58.69,205299.75075429623,27.1722,27.2698,27.1722,27.2651,205299.7508
2011-03-17 15:40:00,58.69,58.78,58.68,58.77,298307.7528532074,27.2651,27.3069,27.2605,27.3023,298307.7529
2011-03-17 15:45:00,58.77,58.93,58.74,58.83,427521.9729765185,27.3023,27.3766,27.2884,27.3302,427521.973
2011-03-17 15:50:00,58.82,58.83,58.64,58.64,437885.34697625606,27.3255,27.3302,27.2419,27.2419,437885.347
2011-03-17 15:55:00,58.64,58.64,58.47,58.5,1080414.5349599896,27.2419,27.2419,27.1629,27.1769,1080414.535
2011-03-18 09:30:00,59.36,59.64,58.86,59.62,1928637.0195461104,27.5764,27.7065,27.3441,27.6972,1928637.0195
2011-03-18 09:35:00,59.62,59.91,59.53,59.74,272071.3629804539,27.6972,27.8319,27.6554,27.7529,272071.363
2011-03-18 09:40:00,59.73,59.79,59.51,59.56,206480.3882985701,27.7483,27.7761,27.6461,27.6693,206480.3883
2011-03-18 09:45:00,59.56,59.65,59.48,59.65,165158.07424898335,27.6693,27.7111,27.6321,27.7111,165158.0742
2011-03-18 09:50:00,59.63,59.74,59.6,59.68,108487.47212383576,27.7018,27.7529,27.6879,27.725,108487.4721
2011-03-18 09:55:00,59.67,59.73,59.56,59.6,165026.8922996196,27.7204,27.7483,27.6693,27.6879,165026.8923
2011-03-18 10:00:00,59.62,59.64,59.47,59.48,174471.99265381086,27.6972,27.7065,27.6275,27.6321,174471.9927
2011-03-18 10:05:00,59.49,59.63,59.47,59.61,143644.23455332546,27.6368,27.7018,27.6275,27.6925,143644.2346
2011-03-18 10:10:00,59.6,59.62,59.38,59.41,224714.67926013385,27.6879,27.6972,27.5857,27.5996,224714.6793
2011-03-18 10:15:00,59.38,59.44,59.27,59.33,183654.72910927457,27.5857,27.6136,27.5346,27.5625,183654.7291
2011-03-18 10:20:00,59.31,59.32,59.09,59.12,178932.17893217894,27.5532,27.5578,27.451,27.4649,178932.1789
2011-03-18 10:25:00,59.12,59.13,58.94,58.98,161222.61576807033,27.4649,27.4695,27.3813,27.3999,161222.6158
2011-03-18 10:30:00,58.98,59.02,58.89,58.98,162403.25331234423,27.3999,27.4184,27.358,27.3999,162403.2533
2011-03-18 10:35:00,58.98,59.01,58.93,58.95,111373.47500983864,27.3999,27.4138,27.3766,27.3859,111373.475
2011-03-18 10:40:00,58.95,58.99,58.86,58.89,151252.78761642397,27.3859,27.4045,27.3441,27.358,151252.7876
2011-03-18 10:45:00,58.9,59.0,58.85,58.95,133412.0425029516,27.3627,27.4091,27.3395,27.3859,133412.0425
2011-03-18 10:50:00,58.94,59.02,58.9,58.92,108225.10822510824,27.3813,27.4184,27.3627,27.372,108225.1082
2011-03-18 10:55:00,58.92,58.99,58.89,58.96,98648.8259215532,27.372,27.4045,27.358,27.3906,98648.8259
2011-03-18 11:00:00,58.96,59.06,58.94,59.02,177751.54138790502,27.3906,27.437,27.3813,27.4184,177751.5414
2011-03-18 11:05:00,59.02,59.07,58.93,58.93,82644.62809917355,27.4184,27.4417,27.3766,27.3766,82644.6281
2011-03-18 11:10:00,58.95,58.97,58.85,58.86,153745.24465433558,27.3859,27.3952,27.3395,27.3441,153745.2447
2011-03-18 11:15:00,58.86,58.86,58.73,58.74,148497.96667978488,27.3441,27.3441,27.2837,27.2884,148497.9667
2011-03-18 11:20:00,58.74,58.75,58.63,58.68,166076.34789452972,27.2884,27.293,27.2373,27.2605,166076.3479
2011-03-18 11:25:00,58.69,58.69,58.59,58.59,142594.77895841532,27.2651,27.2651,27.2187,27.2187,142594.779
2011-03-18 11:30:00,58.58,58.61,58.46,58.48,259084.3499934409,27.214,27.228,27.1583,27.1676,259084.35
2011-03-18 11:35:00,58.48,58.54,58.44,58.51,194805.1948051948,27.1676,27.1954,27.149,27.1815,194805.1948
2011-03-18 11:40:00,58.51,58.51,58.35,58.38,201101.9283746557,27.1815,27.1815,27.1072,27.1211,201101.9284
2011-03-18 11:45:00,58.38,58.43,58.25,58.4,171192.44391971666,27.1211,27.1443,27.0607,27.1304,171192.4439
2011-03-18 11:50:00,58.41,58.45,58.26,58.3,247671.5203987932,27.1351,27.1536,27.0654,27.084,247671.5204
2011-03-18 11:55:00,58.3,58.43,58.29,58.42,176570.90384363112,27.084,27.1443,27.0793,27.1397,176570.9038
2011-03-18 12:00:00,58.42,58.43,58.37,58.38,76085.53063098517,27.1397,27.1443,27.1165,27.1211,76085.5306
2011-03-18 12:05:00,58.37,58.42,58.37,58.38,109405.74576938212,27.1165,27.1397,27.1165,27.1211,109405.7458
2011-03-18 12:10:00,58.38,58.42,58.35,58.38,75954.34868162141,27.1211,27.1397,27.1072,27.1211,75954.3487
2011-03-18 12:15:00,58.38,58.45,58.37,58.4,73593.0735930736,27.1211,27.1536,27.1165,27.1304,73593.0736
2011-03-18 12:20:00,58.4,58.46,58.35,58.45,114259.47789584154,27.1304,27.1583,27.1072,27.1536,114259.4779
2011-03-18 12:25:00,58.45,58.51,58.45,58.49,125278.761642398,27.1536,27.1815,27.1536,27.1722,125278.7616
2011-03-18 12:30:00,58.5,58.57,58.48,58.54,120556.21146530236,27.1769,27.2094,27.1676,27.1954,120556.2115
2011-03-18 12:35:00,58.54,58.61,58.49,58.5,140364.68581923126,27.1954,27.228,27.1722,27.1769,140364.6858
2011-03-18 12:40:00,58.49,58.52,58.4,58.42,96287.5508330054,27.1722,27.1862,27.1304,27.1397,96287.5508
2011-03-18 12:45:00,58.43,58.56,58.42,58.52,101928.3746556474,27.1443,27.2047,27.1397,27.1862,101928.3747
2011-03-18 12:50:00,58.53,58.54,58.42,58.43,57457.69382133018,27.1908,27.1954,27.1397,27.1443,57457.6938
2011-03-18 12:55:00,58.43,58.48,58.4,58.42,105732.65118719664,27.1443,27.1676,27.1304,27.1397,105732.6512
2011-03-18 13:00:00,58.42,58.5,58.42,58.48,72543.61799816345,27.1397,27.1769,27.1397,27.1676,72543.618
2011-03-18 13:05:00,58.48,58.49,58.45,58.45,78577.98766889676,27.1676,27.1722,27.1536,27.1536,78577.9877
2011-03-18 13:10:00,58.45,58.53,58.45,58.48,58769.513314967866,27.1536,27.1908,27.1536,27.1676,58769.5133
2011-03-18 13:15:00,58.48,58.5,58.45,58.46,64410.337137609866,27.1676,27.1769,27.1536,27.1583,64410.3371
2011-03-18 13:20:00,58.46,58.49,58.45,58.46,73330.70969434606,27.1583,27.1722,27.1536,27.1583,73330.7097
2011-03-18 13:25:00,58.47,58.47,58.36,58.47,67952.24977043159,27.1629,27.1629,27.1118,27.1629,67952.2498
2011-03-18 13:30:00,58.47,58.48,58.42,58.45,63360.881542699724,27.1629,27.1676,27.1397,27.1536,63360.8815
2011-03-18 13:35:00,58.46,58.49,58.43,58.45,70707.07070707071,27.1583,27.1722,27.1443,27.1536,70707.0707
2011-03-18 13:40:00,58.44,58.45,58.35,58.38,59687.78696051423,27.149,27.1536,27.1072,27.1211,59687.787
2011-03-18 13:45:00,58.37,58.45,58.35,58.42,82644.62809917355,27.1165,27.1536,27.1072,27.1397,82644.6281
2011-03-18 13:50:00,58.42,58.48,58.37,58.37,125409.94359176178,27.1397,27.1676,27.1165,27.1165,125409.9436
2011-03-18 13:55:00,58.36,58.4,58.32,58.32,81070.44470680834,27.1118,27.1304,27.0932,27.0932,81070.4447
2011-03-18 14:00:00,58.32,58.36,58.28,58.35,85137.08513708515,27.0932,27.1118,27.0747,27.1072,85137.0851
2011-03-18 14:05:00,58.35,58.36,58.29,58.29,67296.34002361275,27.1072,27.1118,27.0793,27.0793,67296.34
2011-03-18 14:10:00,58.29,58.3,58.19,58.22,132362.58690804147,27.0793,27.084,27.0329,27.0468,132362.5869
2011-03-18 14:15:00,58.22,58.22,58.07,58.11,211465.3023743933,27.0468,27.0468,26.9771,26.9957,211465.3024
2011-03-18 14:20:00,58.09,58.25,58.08,58.22,108749.8360225633,26.9864,27.0607,26.9817,27.0468,108749.836
2011-03-18 14:25:00,58.22,58.22,58.09,58.12,218417.94569067296,27.0468,27.0468,26.9864,27.0003,218417.9457
2011-03-18 14:30:00,58.12,58.14,58.01,58.03,112422.9306047488,27.0003,27.0096,26.9492,26.9585,112422.9306
2011-03-18 14:35:00,58.02,58.16,58.02,58.13,122261.57680703136,26.9539,27.0189,26.9539,27.005,122261.5768
2011-03-18 14:40:00,58.13,58.16,58.13,58.13,264987.53771481046,27.005,27.0189,27.005,27.005,264987.5377
2011-03-18 14:45:00,58.13,58.13,57.98,58.0,156106.5197428834,27.005,27.005,26.9353,26.9446,156106.5197
2011-03-18 14:50:00,58.01,58.04,57.95,57.95,82251.08225108225,26.9492,26.9632,26.9214,26.9214,82251.0823
2011-03-18 14:55:00,57.96,57.97,57.8,57.87,189951.4626787354,26.926,26.9306,26.8517,26.8842,189951.4627
2011-03-18 15:00:00,57.85,58.0,57.84,57.96,145874.3276925095,26.8749,26.9446,26.8703,26.926,145874.3277
2011-03-18 15:05:00,57.96,57.97,57.89,57.91,128558.3103764922,26.926,26.9306,26.8935,26.9028,128558.3104
2011-03-18 15:10:00,57.91,57.93,57.82,57.85,145087.2359963269,26.9028,26.9121,26.861,26.8749,145087.236
2011-03-18 15:15:00,57.84,57.96,57.81,57.96,164633.34645152828,26.8703,26.926,26.8563,26.926,164633.3465
2011-03-18 15:20:00,57.96,57.98,57.87,57.89,211465.3023743933,26.926,26.9353,26.8842,26.8935,211465.3024
2011-03-18 15:25:00,57.89,57.89,57.81,57.84,177620.35943854126,26.8935,26.8935,26.8563,26.8703,177620.3594
2011-03-18 15:30:00,57.84,57.97,57.84,57.93,350386.98675062315,26.8703,26.9306,26.8703,26.9121,350386.9868
2011-03-18 15:35:00,57.93,57.93,57.79,57.8,351698.8062442608,26.9121,26.9121,26.847,26.8517,351698.8062
2011-03-18 15:40:00,57.8,57.84,57.68,57.7,381214.7448511085,26.8517,26.8703,26.7959,26.8052,381214.7449
2011-03-18 15:45:00,57.71,57.8,57.52,57.52,644496.91722419,26.8099,26.8517,26.7216,26.7216,644496.9172
2011-03-18 15:50:00,57.52,57.55,57.49,57.49,510822.5108225108,26.7216,26.7355,26.7077,26.7077,510822.5108
2011-03-18 15:55:00,57.49,57.58,57.47,57.47,1462678.735406008,26.7077,26.7495,26.6984,26.6984,1462678.7354
2011-03-21 09:30:00,58.82,58.87,58.6,58.79,507674.1440377804,27.3255,27.3488,27.2233,27.3116,507674.144
2011-03-21 09:35:00,58.82,58.85,58.45,58.59,428571.4285714286,27.3255,27.3395,27.1536,27.2187,428571.4286
2011-03-21 09:40:00,58.59,58.81,58.47,58.77,405745.769382133,27.2187,27.3209,27.1629,27.3023,405745.7694
2011-03-21 09:45:00,58.77,58.9,58.75,58.89,238751.14784205693,27.3023,27.3627,27.293,27.358,238751.1478
2011-03-21 09:50:00,58.88,58.93,58.82,58.9,213433.0316148498,27.3534,27.3766,27.3255,27.3627,213433.0316
2011-03-21 09:55:00,58.9,59.1,58.9,59.09,147710.87498360226,27.3627,27.4556,27.3627,27.451,147710.875
2011-03-21 10:00:00,59.09,59.22,58.99,59.18,265512.2655122655,27.451,27.5113,27.4045,27.4928,265512.2655
2011-03-21 10:05:00,59.16,59.44,59.15,59.28,486422.6682408501,27.4835,27.6136,27.4788,27.5392,486422.6682
2011-03-21 10:10:00,59.28,59.41,59.26,59.27,137478.68293322838,27.5392,27.5996,27.5299,27.5346,137478.6829
2011-03-21 10:15:00,59.27,59.39,59.24,59.35,130526.0396169487,27.5346,27.5903,27.5206,27.5717,130526.0396
2011-03-21 10:20:00,59.36,59.37,59.29,59.32,101403.64685819233,27.5764,27.581,27.5439,27.5578,101403.6469
2011-03-21 10:25:00,59.31,59.4,59.25,59.39,99698.28151646334,27.5532,27.595,27.5253,27.5903,99698.2815
2011-03-21 10:30:00,59.4,59.41,59.26,59.26,106388.56093401548,27.595,27.5996,27.5299,27.5299,106388.5609
2011-03-21 10:35:00,59.26,59.44,59.26,59.41,155581.79194542833,27.5299,27.6136,27.5299,27.5996,155581.7919
2011-03-21 10:40:00,59.41,59.44,59.33,59.34,258690.8041453496,27.5996,27.6136,27.5625,27.5671,258690.8041
2011-03-21 10:45:00,59.34,59.38,59.34,59.37,139315.23022432113,27.5671,27.5857,27.5671,27.581,139315.2302
2011-03-21 10:50:00,59.37,59.37,59.28,59.31,157418.33923652105,27.581,27.581,27.5392,27.5532,157418.3392
2011-03-21 10:55:00,59.3,59.34,59.26,59.29,132624.950806769,27.5485,27.5671,27.5299,27.5439,132624.9508
2011-03-21 11:00:00,59.3,59.37,59.27,59.35,177620.35943854126,27.5485,27.581,27.5346,27.5717,177620.3594
2011-03-21 11:05:00,59.35,59.38,59.31,59.31,127640.03673094582,27.5717,27.5857,27.5532,27.5532,127640.0367
2011-03-21 11:10:00,59.31,59.35,59.27,59.28,80808.0808080808,27.5532,27.5717,27.5346,27.5392,80808.0808
2011-03-21 11:15:00,59.28,59.35,59.27,59.35,70313.5248589794,27.5392,27.5717,27.5346,27.5717,70313.5249
2011-03-21 11:20:00,59.35,59.36,59.29,59.34,101928.3746556474,27.5717,27.5764,27.5439,27.5671,101928.3747
2011-03-21 11:25:00,59.35,59.37,59.32,59.35,50898.59635314181,27.5717,27.581,27.5578,27.5717,50898.5964
2011-03-21 11:30:00,59.36,59.38,59.25,59.27,157024.79338842977,27.5764,27.5857,27.5253,27.5346,157024.7934
2011-03-21 11:35:00,59.28,59.3,59.25,59.26,208185.7536402991,27.5392,27.5485,27.5253,27.5299,208185.7536
2011-03-21 11:40:00,59.26,59.28,59.18,59.18,182605.27351436444,27.5299,27.5392,27.4928,27.4928,182605.2735
2011-03-21 11:45:00,59.18,59.22,59.11,59.11,179981.63452708907,27.4928,27.5113,27.4602,27.4602,179981.6345
2011-03-21 11:50:00,59.11,59.12,59.06,59.09,230749.0489308671,27.4602,27.4649,27.437,27.451,230749.0489
2011-03-21 11:55:00,59.09,59.13,59.09,59.1,107044.47068083432,27.451,27.4695,27.451,27.4556,107044.4707
2011-03-21 12:00:00,59.1,59.17,59.09,59.16,148760.3305785124,27.4556,27.4881,27.451,27.4835,148760.3306
2011-03-21 12:05:00,59.17,59.19,59.15,59.18,96025.18693427784,27.4881,27.4974,27.4788,27.4928,96025.1869
2011-03-21 12:10:00,59.18,59.23,59.18,59.19,123966.94214876034,27.4928,27.516,27.4928,27.4974,123966.9421
2011-03-21 12:15:00,59.2,59.23,59.18,59.22,152039.8793126066,27.5021,27.516,27.4928,27.5113,152039.8793
2011-03-21 12:20:00,59.22,59.23,59.18,59.22,111111.11111111112,27.5113,27.516,27.4928,27.5113,111111.1111
2011-03-21 12:25:00,59.21,59.25,59.18,59.25,86317.72268135905,27.5067,27.5253,27.4928,27.5253,86317.7227
2011-03-21 12:30:00,59.24,59.28,59.22,59.25,59163.059163059166,27.5206,27.5392,27.5113,27.5253,59163.0592
2011-03-21 12:35:00,59.25,59.28,59.22,59.25,84874.72123835761,27.5253,27.5392,27.5113,27.5253,84874.7212
2011-03-21 12:40:00,59.25,59.25,59.18,59.2,149809.78617342253,27.5253,27.5253,27.4928,27.5021,149809.7862
2011-03-21 12:45:00,59.2,59.23,59.17,59.2,182342.9096156369,27.5021,27.516,27.4881,27.5021,182342.9096
2011-03-21 12:50:00,59.21,59.28,59.2,59.28,130132.4937688574,27.5067,27.5392,27.5021,27.5392,130132.4938
2011-03-21 12:55:00,59.28,59.28,59.21,59.25,85924.17683326775,27.5392,27.5392,27.5067,27.5253,85924.1768
2011-03-21 13:00:00,59.25,59.27,59.19,59.2,104289.6497441952,27.5253,27.5346,27.4974,27.5021,104289.6497
2011-03-21 13:05:00,59.2,59.24,59.18,59.2,94844.54939000394,27.5021,27.5206,27.4928,27.5021,94844.5494
2011-03-21 13:10:00,59.21,59.24,59.19,59.2,120425.02951593862,27.5067,27.5206,27.4974,27.5021,120425.0295
2011-03-21 13:15:00,59.21,59.26,59.18,59.23,96287.5508330054,27.5067,27.5299,27.4928,27.516,96287.5508
2011-03-21 13:20:00,59.23,59.23,59.17,59.22,103633.73999737635,27.516,27.516,27.4881,27.5113,103633.74
2011-03-21 13:25:00,59.22,59.22,59.14,59.19,203856.7493112948,27.5113,27.5113,27.4742,27.4974,203856.7493
2011-03-21 13:30:00,59.18,59.25,59.17,59.19,99173.55371900828,27.4928,27.5253,27.4881,27.4974,99173.5537
2011-03-21 13:35:00,59.18,59.28,59.18,59.27,60737.242555424375,27.4928,27.5392,27.4928,27.5346,60737.2426
2011-03-21 13:40:00,59.27,59.29,59.25,59.28,70444.70680834318,27.5346,27.5439,27.5253,27.5392,70444.7068
2011-03-21 13:45:00,59.28,59.31,59.24,59.25,68870.52341597796,27.5392,27.5532,27.5206,27.5253,68870.5234
2011-03-21 13:50:00,59.25,59.27,59.23,59.25,86055.35878263152,27.5253,27.5346,27.516,27.5253,86055.3588
2011-03-21 13:55:00,59.25,59.34,59.25,59.33,92483.27430145611,27.5253,27.5671,27.5253,27.5625,92483.2743
2011-03-21 14:00:00,59.33,59.35,59.28,59.28,93663.91184573004,27.5625,27.5717,27.5392,27.5392,93663.9118
2011-03-21 14:05:00,59.28,59.28,59.19,59.22,96156.3688836416,27.5392,27.5392,27.4974,27.5113,96156.3689
2011-03-21 14:10:00,59.22,59.25,59.2,59.25,104945.55949101404,27.5113,27.5253,27.5021,27.5253,104945.5595
2011-03-21 14:15:00,59.25,59.28,59.23,59.24,67165.15807424899,27.5253,27.5392,27.516,27.5206,67165.1581
2011-03-21 14:20:00,59.23,59.29,59.23,59.25,99173.55371900828,27.516,27.5439,27.516,27.5253,99173.5537
2011-03-21 14:25:00,59.25,59.29,59.22,59.28,77790.89597271416,27.5253,27.5439,27.5113,27.5392,77790.896
2011-03-21 14:30:00,59.28,59.31,59.27,59.3,78971.53351698807,27.5392,27.5532,27.5346,27.5485,78971.5335
2011-03-21 14:35:00,59.29,59.35,59.29,59.35,97074.642529188,27.5439,27.5717,27.5439,27.5717,97074.6425
2011-03-21 14:40:00,59.35,59.37,59.34,59.35,109012.19992129084,27.5717,27.581,27.5671,27.5717,109012.1999
2011-03-21 14:45:00,59.34,59.38,59.33,59.35,117145.48078184442,27.5671,27.5857,27.5625,27.5717,117145.4808
2011-03-21 14:50:00,59.35,59.36,59.31,59.35,107962.74432638068,27.5717,27.5764,27.5532,27.5717,107962.7443
2011-03-21 14:55:00,59.35,59.36,59.31,59.34,141151.77751541388,27.5717,27.5764,27.5532,27.5671,141151.7775
2011-03-21 15:00:00,59.34,59.36,59.3,59.31,113734.75009838646,27.5671,27.5764,27.5485,27.5532,113734.7501
2011-03-21 15:05:00,59.31,59.34,59.28,59.34,135379.7717434081,27.5532,27.5671,27.5392,27.5671,135379.7717
2011-03-21 15:10:00,59.33,59.34,59.29,59.31,134855.04394595305,27.5625,27.5671,27.5439,27.5532,134855.0439
2011-03-21 15:15:00,59.31,59.34,59.25,59.25,206873.93414666143,27.5532,27.5671,27.5253,27.5253,206873.9341
2011-03-21 15:20:00,59.25,59.25,59.1,59.1,296340.02361275087,27.5253,27.5253,27.4556,27.4556,296340.0236
2011-03-21 15:25:00,59.11,59.15,59.09,59.14,179325.72478027025,27.4602,27.4788,27.451,27.4742,179325.7248
2011-03-21 15:30:00,59.15,59.17,59.11,59.13,193493.3753115572,27.4788,27.4881,27.4602,27.4695,193493.3753
2011-03-21 15:35:00,59.12,59.13,59.06,59.06,221828.6763741309,27.4649,27.4695,27.437,27.437,221828.6764
2011-03-21 15:40:00,59.06,59.08,59.01,59.07,293716.3846254756,27.437,27.4463,27.4138,27.4417,293716.3846
2011-03-21 15:45:00,59.07,59.12,59.04,59.1,323757.0510297783,27.4417,27.4649,27.4277,27.4556,323757.051
2011-03-21 15:50:00,59.1,59.14,59.06,59.13,381214.7448511085,27.4556,27.4742,27.437,27.4695,381214.7449
2011-03-21 15:55:00,59.14,59.19,59.06,59.12,1203594.3854125673,27.4742,27.4974,27.437,27.4649,1203594.3854
2011-03-22 09:30:00,59.31,59.33,58.79,58.91,392234.02859766496,27.5532,27.5625,27.3116,27.3673,392234.0286
2011-03-22 09:35:00,58.91,59.17,58.86,58.97,195329.9226026499,27.3673,27.4881,27.3441,27.3952,195329.9226
2011-03-22 09:40:00,58.96,58.98,58.89,58.9,184048.27495736588,27.3906,27.3999,27.358,27.3627,184048.275
2011-03-22 09:45:00,58.92,58.94,58.84,58.85,256591.89295552933,27.372,27.3813,27.3348,27.3395,256591.893
2011-03-22 09:50:00,58.86,58.96,58.84,58.95,111373.47500983864,27.3441,27.3906,27.3348,27.3859,111373.475
2011-03-22 09:55:00,58.96,59.09,58.93,58.93,97074.642529188,27.3906,27.451,27.3766,27.3766,97074.6425
2011-03-22 10:00:00,58.93,59.09,58.91,59.03,134592.6800472255,27.3766,27.451,27.3673,27.4231,134592.68
2011-03-22 10:05:00,59.03,59.09,58.99,59.06,85530.63098517644,27.4231,27.451,27.4045,27.437,85530.631
2011-03-22 10:10:00,59.05,59.06,58.96,58.99,84481.1753902663,27.4324,27.437,27.3906,27.4045,84481.1754
2011-03-22 10:15:00,58.99,58.99,58.86,58.86,120818.57536402992,27.4045,27.4045,27.3441,27.3441,120818.5754
2011-03-22 10:20:00,58.86,58.91,58.85,58.88,157418.33923652105,27.3441,27.3673,27.3395,27.3534,157418.3392
2011-03-22 10:25:00,58.88,58.9,58.8,58.88,224189.9514626788,27.3534,27.3627,27.3162,27.3534,224189.9515
2011-03-22 10:30:00,58.87,58.96,58.83,58.94,152302.2432113341,27.3488,27.3906,27.3302,27.3813,152302.2432
2011-03-22 10:35:00,58.94,58.96,58.93,58.96,79889.80716253443,27.3813,27.3906,27.3766,27.3906,79889.8072
2011-03-22 10:40:00,58.97,59.08,58.96,58.97,142201.233110324,27.3952,27.4463,27.3906,27.3952,142201.2331
2011-03-22 10:45:00,58.97,58.99,58.9,58.91,119244.3919716647,27.3952,27.4045,27.3627,27.3673,119244.392
2011-03-22 10:50:00,58.91,58.94,58.85,58.86,111635.8389085662,27.3673,27.3813,27.3395,27.3441,111635.8389
2011-03-22 10:55:00,58.85,58.86,58.7,58.7,135904.49954086318,27.3395,27.3441,27.2698,27.2698,135904.4995
2011-03-22 11:00:00,58.7,58.79,58.7,58.76,84743.53928899384,27.2698,27.3116,27.2698,27.2977,84743.5393
2011-03-22 11:05:00,58.76,58.83,58.71,58.82,74117.80139052866,27.2977,27.3302,27.2744,27.3255,74117.8014
2011-03-22 11:10:00,58.81,58.85,58.74,58.76,97861.7342253706,27.3209,27.3395,27.2884,27.2977,97861.7342
2011-03-22 11:15:00,58.76,58.83,58.74,58.82,101534.82880755608,27.2977,27.3302,27.2884,27.3255,101534.8288
2011-03-22 11:20:00,58.82,58.9,58.78,58.9,84481.1753902663,27.3255,27.3627,27.3069,27.3627,84481.1754
2011-03-22 11:25:00,58.9,58.93,58.84,58.9,98648.8259215532,27.3627,27.3766,27.3348,27.3627,98648.8259
2011-03-22 11:30:00,58.9,58.92,58.82,58.89,65066.24688442871,27.3627,27.372,27.3255,27.358,65066.2469
2011-03-22 11:35:00,58.89,58.95,58.89,58.9,82382.26420044602,27.358,27.3859,27.358,27.3627,82382.2642
2011-03-22 11:40:00,58.9,58.93,58.88,58.92,95631.64108618654,27.3627,27.3766,27.3534,27.372,95631.6411
2011-03-22 11:45:00,58.92,58.93,58.83,58.86,87498.36022563296,27.372,27.3766,27.3302,27.3441,87498.3602
2011-03-22 11:50:00,58.86,58.93,58.86,58.89,90515.5450609996,27.3441,27.3766,27.3441,27.358,90515.5451
2011-03-22 11:55:00,58.89,58.89,58.84,58.85,70444.70680834318,27.358,27.358,27.3348,27.3395,70444.7068
2011-03-22 12:00:00,58.86,58.9,58.85,58.85,88154.26997245179,27.3441,27.3627,27.3395,27.3395,88154.27
2011-03-22 12:05:00,58.85,58.86,58.8,58.83,78971.53351698807,27.3395,27.3441,27.3162,27.3302,78971.5335
2011-03-22 12:10:00,58.83,58.9,58.82,58.9,88678.99776990687,27.3302,27.3627,27.3255,27.3627,88678.9978
2011-03-22 12:15:00,58.9,58.93,58.86,58.86,94057.45769382131,27.3627,27.3766,27.3441,27.3441,94057.4577
2011-03-22 12:20:00,58.86,58.9,58.83,58.86,73986.6194411649,27.3441,27.3627,27.3302,27.3441,73986.6194
2011-03-22 12:25:00,58.86,58.89,58.81,58.83,94582.1854912764,27.3441,27.358,27.3209,27.3302,94582.1855
2011-03-22 12:30:00,58.83,58.9,58.81,58.87,107438.01652892564,27.3302,27.3627,27.3209,27.3488,107438.0165
2011-03-22 12:35:00,58.87,58.89,58.85,58.88,68870.52341597796,27.3488,27.358,27.3395,27.3534,68870.5234
2011-03-22 12:40:00,58.88,58.9,58.78,58.88,65853.33858061131,27.3534,27.3627,27.3069,27.3534,65853.3386
2011-03-22 12:45:00,58.87,58.93,58.86,58.92,96812.27863046044,27.3488,27.3766,27.3441,27.372,96812.2786
2011-03-22 12:50:00,58.91,58.93,58.81,58.87,112685.29450347633,27.3673,27.3766,27.3209,27.3488,112685.2945
2011-03-22 12:55:00,58.87,58.93,58.87,58.9,107044.47068083432,27.3488,27.3766,27.3488,27.3627,107044.4707
2011-03-22 13:00:00,58.9,58.9,58.85,58.89,61655.51620097075,27.3627,27.3627,27.3395,27.358,61655.5162
2011-03-22 13:05:00,58.89,58.9,58.85,58.85,93663.91184573004,27.358,27.3627,27.3395,27.3395,93663.9118
2011-03-22 13:10:00,58.85,58.93,58.84,58.92,86580.08658008659,27.3395,27.3766,27.3348,27.372,86580.0866
2011-03-22 13:15:00,58.92,58.97,58.91,58.96,94975.7313393677,27.372,27.3952,27.3673,27.3906,94975.7313
2011-03-22 13:20:00,58.96,58.96,58.89,58.9,108356.290174472,27.3906,27.3906,27.358,27.3627,108356.2902
2011-03-22 13:25:00,58.9,58.93,58.89,58.93,73855.43749180113,27.3627,27.3766,27.358,27.3766,73855.4375
2011-03-22 13:30:00,58.93,58.95,58.89,58.94,109143.3818706546,27.3766,27.3859,27.358,27.3813,109143.3819
2011-03-22 13:35:00,58.94,59.0,58.94,58.99,136691.5912370458,27.3813,27.4091,27.3813,27.4045,136691.5912
2011-03-22 13:40:00,58.97,58.99,58.91,58.93,79758.62521317067,27.3952,27.4045,27.3673,27.3766,79758.6252
2011-03-22 13:45:00,58.93,58.99,58.93,58.96,116751.93493375312,27.3766,27.4045,27.3766,27.3906,116751.9349
2011-03-22 13:50:00,58.96,59.09,58.96,59.06,113734.75009838646,27.3906,27.451,27.3906,27.437,113734.7501
2011-03-22 13:55:00,59.06,59.11,59.03,59.06,129214.22012331104,27.437,27.4602,27.4231,27.437,129214.2201
2011-03-22 14:00:00,59.06,59.12,59.03,59.06,96681.09668109668,27.437,27.4649,27.4231,27.437,96681.0967
2011-03-22 14:05:00,59.07,59.07,58.93,58.93,86055.35878263152,27.4417,27.4417,27.3766,27.3766,86055.3588
2011-03-22 14:10:00,58.93,58.95,58.84,58.85,94451.00354191264,27.3766,27.3859,27.3348,27.3395,94451.0035
2011-03-22 14:15:00,58.84,58.91,58.81,58.84,131969.04105995016,27.3348,27.3673,27.3209,27.3348,131969.0411
2011-03-22 14:20:00,58.85,58.94,58.83,58.93,153220.5168568805,27.3395,27.3813,27.3302,27.3766,153220.5169
2011-03-22 14:25:00,58.92,58.93,58.87,58.9,142988.32480650663,27.372,27.3766,27.3488,27.3627,142988.3248
2011-03-22 14:30:00,58.91,58.93,58.88,58.9,99567.09956709958,27.3673,27.3766,27.3534,27.3627,99567.0996
2011-03-22 14:35:00,58.9,58.95,58.88,58.95,91958.54650400105,27.3627,27.3859,27.3534,27.3859,91958.5465
2011-03-22 14:40:00,58.94,59.02,58.93,59.01,98124.09812409812,27.3813,27.4184,27.3766,27.4138,98124.0981
2011-03-22 14:45:00,59.02,59.02,58.96,58.99,101797.19270628362,27.4184,27.4184,27.3906,27.4045,101797.1927
2011-03-22 14:50:00,58.99,59.04,58.93,59.04,119769.11976911976,27.4045,27.4277,27.3766,27.4277,119769.1198
2011-03-22 14:55:00,59.04,59.09,58.98,58.99,211990.0301718484,27.4277,27.451,27.3999,27.4045,211990.0302
2011-03-22 15:00:00,59.0,59.03,58.9,58.9,159779.61432506886,27.4091,27.4231,27.3627,27.3627,159779.6143
2011-03-22 15:05:00,58.9,58.97,58.9,58.93,133936.77030040667,27.3627,27.3952,27.3627,27.3766,133936.7703
2011-03-22 15:10:00,58.93,58.96,58.89,58.93,220516.8568804933,27.3766,27.3906,27.358,27.3766,220516.8569
2011-03-22 15:15:00,58.93,58.93,58.85,58.85,109930.4735668372,27.3766,27.3766,27.3395,27.3395,109930.4736
2011-03-22 15:20:00,58.85,58.88,58.82,58.83,137609.86488259217,27.3395,27.3534,27.3255,27.3302,137609.8649
2011-03-22 15:25:00,58.83,58.87,58.8,58.83,166469.89374262103,27.3302,27.3488,27.3162,27.3302,166469.8937
2011-03-22 15:30:00,58.83,58.93,58.83,58.91,215531.94280467008,27.3302,27.3766,27.3302,27.3673,215531.9428
2011-03-22 15:35:00,58.92,58.94,58.85,58.86,185360.0944510036,27.372,27.3813,27.3395,27.3441,185360.0945
2011-03-22 15:40:00,58.85,59.12,58.8,59.04,587563.9512003149,27.3395,27.4649,27.3162,27.4277,587563.9512
2011-03-22 15:45:00,59.04,59.09,58.96,58.96,250951.0691328873,27.4277,27.451,27.3906,27.3906,250951.0691
2011-03-22 15:50:00,58.96,58.99,58.87,58.9,317460.31746031746,27.3906,27.4045,27.3488,27.3627,317460.3175
2011-03-22 15:55:00,58.9,58.96,58.85,58.88,459136.8227731864,27.3627,27.3906,27.3395,27.3534,459136.8228
2011-03-23 09:30:00,58.6,59.1,58.54,59.08,270103.6337399974,27.2233,27.4556,27.1954,27.4463,270103.6337
2011-03-23 09:35:00,59.07,59.09,58.81,58.93,233766.23376623372,27.4417,27.451,27.3209,27.3766,233766.2338
2011-03-23 09:40:00,58.93,59.06,58.85,59.02,357733.1759149941,27.3766,27.437,27.3395,27.4184,357733.1759
2011-03-23 09:45:00,58.99,59.31,58.97,59.24,347500.9838646202,27.4045,27.5532,27.3952,27.5206,347500.9839
2011-03-23 09:50:00,59.25,59.28,59.03,59.25,177226.81359044995,27.5253,27.5392,27.4231,27.5253,177226.8136
2011-03-23 09:55:00,59.25,59.44,59.25,59.44,196510.5601469238,27.5253,27.6136,27.5253,27.6136,196510.5601
2011-03-23 10:00:00,59.42,59.53,59.31,59.42,402728.5845467664,27.6043,27.6554,27.5532,27.6043,402728.5845
2011-03-23 10:05:00,59.41,59.5,59.27,59.45,250688.70523415977,27.5996,27.6414,27.5346,27.6182,250688.7052
2011-03-23 10:10:00,59.44,59.51,59.35,59.39,239669.4214876033,27.6136,27.6461,27.5717,27.5903,239669.4215
2011-03-23 10:15:00,59.39,59.44,59.31,59.31,124098.1240981241,27.5903,27.6136,27.5532,27.5532,124098.1241
2011-03-23 10:20:00,59.31,59.33,59.15,59.18,157549.52118588483,27.5532,27.5625,27.4788,27.4928,157549.5212
2011-03-23 10:25:00,59.18,59.5,59.18,59.5,191656.8280204644,27.4928,27.6414,27.4928,27.6414,191656.828
2011-03-23 10:30:00,59.49,59.54,59.46,59.47,219598.58323494688,27.6368,27.66,27.6228,27.6275,219598.5832
2011-03-23 10:35:00,59.48,59.5,59.4,59.46,126590.58113603567,27.6321,27.6414,27.595,27.6228,126590.5811
2011-03-23 10:40:00,59.45,59.46,59.34,59.38,102846.64830119377,27.6182,27.6228,27.5671,27.5857,102846.6483
2011-03-23 10:45:00,59.38,59.38,59.27,59.32,123704.5782500328,27.5857,27.5857,27.5346,27.5578,123704.5783
2011-03-23 10:50:00,59.32,59.39,59.26,59.37,108356.290174472,27.5578,27.5903,27.5299,27.581,108356.2902
2011-03-23 10:55:00,59.37,59.44,59.36,59.41,136429.22733831825,27.581,27.6136,27.5764,27.5996,136429.2273
2011-03-23 11:00:00,59.41,59.51,59.41,59.47,160566.70602125148,27.5996,27.6461,27.5996,27.6275,160566.706
2011-03-23 11:05:00,59.47,59.48,59.38,59.44,94582.1854912764,27.6275,27.6321,27.5857,27.6136,94582.1855
2011-03-23 11:10:00,59.44,59.44,59.26,59.28,105470.28728846912,27.6136,27.6136,27.5299,27.5392,105470.2873
2011-03-23 11:15:00,59.27,59.29,59.2,59.22,130788.40351567624,27.5346,27.5439,27.5021,27.5113,130788.4035
2011-03-23 11:20:00,59.21,59.23,59.15,59.23,164108.61865407322,27.5067,27.516,27.4788,27.516,164108.6187
2011-03-23 11:25:00,59.24,59.34,59.24,59.31,125672.30749048931,27.5206,27.5671,27.5206,27.5532,125672.3075
2011-03-23 11:30:00,59.31,59.38,59.31,59.37,110848.74721238358,27.5532,27.5857,27.5532,27.581,110848.7472
2011-03-23 11:35:00,59.37,59.41,59.31,59.41,118850.8461235734,27.581,27.5996,27.5532,27.5996,118850.8461
2011-03-23 11:40:00,59.41,59.42,59.34,59.38,65328.61078315624,27.5996,27.6043,27.5671,27.5857,65328.6108
2011-03-23 11:45:00,59.38,59.45,59.37,59.4,126065.85333858062,27.5857,27.6182,27.581,27.595,126065.8533
2011-03-23 11:50:00,59.39,59.44,59.35,59.44,115964.84323757052,27.5903,27.6136,27.5717,27.6136,115964.8432
2011-03-23 11:55:00,59.44,59.44,59.37,59.41,56932.96602387512,27.6136,27.6136,27.581,27.5996,56932.966
2011-03-23 12:00:00,59.41,59.44,59.35,59.4,73461.89164370982,27.5996,27.6136,27.5717,27.595,73461.8916
2011-03-23 12:05:00,59.39,59.4,59.31,59.34,61130.78840351568,27.5903,27.595,27.5532,27.5671,61130.7884
2011-03-23 12:10:00,59.31,59.35,59.28,59.31,64147.97323888233,27.5532,27.5717,27.5392,27.5532,64147.9732
2011-03-23 12:15:00,59.31,59.35,59.25,59.35,49586.77685950413,27.5532,27.5717,27.5253,27.5717,49586.7769
2011-03-23 12:20:00,59.35,59.42,59.35,59.4,78709.16961826052,27.5717,27.6043,27.5717,27.595,78709.1696
2011-03-23 12:25:00,59.41,59.53,59.41,59.52,72150.07215007216,27.5996,27.6554,27.5996,27.6507,72150.0722
2011-03-23 12:30:00,59.51,59.56,59.5,59.55,96025.18693427784,27.6461,27.6693,27.6414,27.6647,96025.1869
2011-03-23 12:35:00,59.55,59.6,59.54,59.59,154663.51829988195,27.6647,27.6879,27.66,27.6832,154663.5183
2011-03-23 12:40:00,59.59,59.73,59.59,59.67,174603.17460317462,27.6832,27.7483,27.6832,27.7204,174603.1746
2011-03-23 12:45:00,59.68,59.72,59.61,59.64,97730.55227600684,27.725,27.7436,27.6925,27.7065,97730.5523
2011-03-23 12:50:00,59.65,59.73,59.65,59.68,55883.510428964975,27.7111,27.7483,27.7111,27.725,55883.5104
2011-03-23 12:55:00,59.68,59.75,59.67,59.73,101010.10101010102,27.725,27.7576,27.7204,27.7483,101010.101
2011-03-23 13:00:00,59.72,59.77,59.72,59.73,108881.01797192708,27.7436,27.7669,27.7436,27.7483,108881.018
2011-03-23 13:05:00,59.73,59.76,59.72,59.75,50767.41440377804,27.7483,27.7622,27.7436,27.7576,50767.4144
2011-03-23 13:10:00,59.74,59.77,59.73,59.75,120818.57536402992,27.7529,27.7669,27.7483,27.7576,120818.5754
2011-03-23 13:15:00,59.75,59.83,59.73,59.82,138790.50242686606,27.7576,27.7947,27.7483,27.7901,138790.5024
2011-03-23 13:20:00,59.82,59.83,59.76,59.81,74904.89308671126,27.7901,27.7947,27.7622,27.7854,74904.8931
2011-03-23 13:25:00,59.8,59.85,59.73,59.85,110717.56526301982,27.7808,27.804,27.7483,27.804,110717.5653
2011-03-23 13:30:00,59.84,59.97,59.83,59.96,213564.2135642136,27.7994,27.8598,27.7947,27.8551,213564.2136
2011-03-23 13:35:00,59.96,59.99,59.91,59.98,112816.4764528401,27.8551,27.8691,27.8319,27.8644,112816.4765
2011-03-23 13:40:00,59.98,60.02,59.96,60.02,106519.74288337924,27.8644,27.883,27.8551,27.883,106519.7429
2011-03-23 13:45:00,60.01,60.02,59.95,59.99,87104.81437754165,27.8784,27.883,27.8505,27.8691,87104.8144
2011-03-23 13:50:00,59.99,60.1,59.99,60.05,186409.5500459137,27.8691,27.9202,27.8691,27.8969,186409.55
2011-03-23 13:55:00,60.05,60.06,59.93,59.95,76610.25842844025,27.8969,27.9016,27.8412,27.8505,76610.2584
2011-03-23 14:00:00,59.94,59.94,59.79,59.81,131969.04105995016,27.8458,27.8458,27.7761,27.7854,131969.0411
2011-03-23 14:05:00,59.82,59.84,59.77,59.79,147448.5110848747,27.7901,27.7994,27.7669,27.7761,147448.5111
2011-03-23 14:10:00,59.79,59.79,59.73,59.74,98648.8259215532,27.7761,27.7761,27.7483,27.7529,98648.8259
2011-03-23 14:15:00,59.73,59.76,59.7,59.72,72937.16384625476,27.7483,27.7622,27.7343,27.7436,72937.1638
2011-03-23 14:20:00,59.72,59.74,59.69,59.72,67427.52197297652,27.7436,27.7529,27.7297,27.7436,67427.522
2011-03-23 14:25:00,59.72,59.78,59.7,59.77,122655.12265512266,27.7436,27.7715,27.7343,27.7669,122655.1227
2011-03-23 14:30:00,59.76,59.79,59.74,59.79,87891.90607372425,27.7622,27.7761,27.7529,27.7761,87891.9061
2011-03-23 14:35:00,59.79,59.79,59.7,59.73,105207.92338974155,27.7761,27.7761,27.7343,27.7483,105207.9234
2011-03-23 14:40:00,59.73,59.76,59.72,59.72,97599.37032664304,27.7483,27.7622,27.7436,27.7436,97599.3703
2011-03-23 14:45:00,59.72,59.79,59.69,59.78,80020.9891118982,27.7436,27.7761,27.7297,27.7715,80020.9891
2011-03-23 14:50:00,59.78,59.94,59.78,59.92,122917.4865538502,27.7715,27.8458,27.7715,27.8365,122917.4866
2011-03-23 14:55:00,59.92,60.1,59.92,60.07,204643.84100747737,27.8365,27.9202,27.8365,27.9062,204643.841
2011-03-23 15:00:00,60.06,60.11,60.06,60.11,151908.69736324283,27.9016,27.9248,27.9016,27.9248,151908.6974
2011-03-23 15:05:00,60.11,60.11,59.98,60.02,91433.81870654598,27.9248,27.9248,27.8644,27.883,91433.8187
2011-03-23 15:10:00,60.02,60.15,59.99,60.09,116620.75298438936,27.883,27.9434,27.8691,27.9155,116620.753
2011-03-23 15:15:00,60.09,60.17,60.07,60.08,123573.39630066905,27.9155,27.9527,27.9062,27.9109,123573.3963
2011-03-23 15:20:00,60.06,60.14,60.03,60.08,91565.00065590975,27.9016,27.9387,27.8876,27.9109,91565.0007
2011-03-23 15:25:00,60.08,60.08,60.05,60.08,120425.02951593862,27.9109,27.9109,27.8969,27.9109,120425.0295
2011-03-23 15:30:00,60.09,60.11,60.07,60.07,118457.30027548208,27.9155,27.9248,27.9062,27.9062,118457.3003
2011-03-23 15:35:00,60.07,60.1,60.06,60.09,292142.20123311033,27.9062,27.9202,27.9016,27.9155,292142.2012
2011-03-23 15:40:00,60.09,60.1,60.07,60.08,138921.68437622982,27.9155,27.9202,27.9062,27.9109,138921.6844
2011-03-23 15:45:00,60.08,60.08,60.06,60.06,484192.5751016661,27.9109,27.9109,27.9016,27.9016,484192.5751
2011-03-23 15:50:00,60.07,60.07,60.02,60.05,330053.7845992392,27.9062,27.9062,27.883,27.8969,330053.7846
2011-03-23 15:55:00,60.04,60.04,59.87,59.89,456644.36573527486,27.8923,27.8923,27.8133,27.8226,456644.3657
2011-03-24 09:30:00,60.27,60.44,60.1,60.44,332021.51383969566,27.9991,28.0781,27.9202,28.0781,332021.5138
2011-03-24 09:35:00,60.43,60.53,60.31,60.48,262363.8987275351,28.0735,28.1199,28.0177,28.0967,262363.8987
2011-03-24 09:40:00,60.47,60.57,60.3,60.37,244129.60776597145,28.0921,28.1385,28.0131,28.0456,244129.6078
2011-03-24 09:45:00,60.36,60.59,60.36,60.53,201101.9283746557,28.0409,28.1478,28.0409,28.1199,201101.9284
2011-03-24 09:50:00,60.54,60.62,60.43,60.48,149678.60422405877,28.1246,28.1617,28.0735,28.0967,149678.6042
2011-03-24 09:55:00,60.48,60.55,60.43,60.45,111504.65695920242,28.0967,28.1292,28.0735,28.0828,111504.657
2011-03-24 10:00:00,60.45,60.57,60.43,60.46,232060.8684245048,28.0828,28.1385,28.0735,28.0874,232060.8684
2011-03-24 10:05:00,60.47,60.48,60.31,60.34,156106.5197428834,28.0921,28.0967,28.0177,28.0317,156106.5197
2011-03-24 10:10:00,60.34,60.42,60.33,60.4,391184.5730027548,28.0317,28.0688,28.027,28.0595,391184.573
2011-03-24 10:15:00,60.39,60.44,60.37,60.41,103764.92194674013,28.0549,28.0781,28.0456,28.0642,103764.9219
2011-03-24 10:20:00,60.4,60.53,60.4,60.53,125934.67138921683,28.0595,28.1199,28.0595,28.1199,125934.6714
2011-03-24 10:25:00,60.53,60.73,60.49,60.7,141676.50531286895,28.1199,28.2128,28.1013,28.1989,141676.5053
2011-03-24 10:30:00,60.7,60.78,60.65,60.72,113210.0223009314,28.1989,28.2361,28.1757,28.2082,113210.0223
2011-03-24 10:35:00,60.73,60.79,60.72,60.73,85137.08513708515,28.2128,28.2407,28.2082,28.2128,85137.0851
2011-03-24 10:40:00,60.74,60.82,60.65,60.65,217630.8539944904,28.2175,28.2546,28.1757,28.1757,217630.854
2011-03-24 10:45:00,60.66,60.76,60.64,60.72,99435.9176177358,28.1803,28.2268,28.171,28.2082,99435.9176
2011-03-24 10:50:00,60.72,60.83,60.72,60.8,85268.2670864489,28.2082,28.2593,28.2082,28.2454,85268.2671
2011-03-24 10:55:00,60.81,60.88,60.79,60.79,110717.56526301982,28.25,28.2825,28.2407,28.2407,110717.5653
2011-03-24 11:00:00,60.79,60.87,60.78,60.83,89859.63531418078,28.2407,28.2779,28.2361,28.2593,89859.6353
2011-03-24 11:05:00,60.82,60.87,60.76,60.76,119244.3919716647,28.2546,28.2779,28.2268,28.2268,119244.392
2011-03-24 11:10:00,60.76,60.94,60.76,60.91,142594.77895841532,28.2268,28.3104,28.2268,28.2965,142594.779
2011-03-24 11:15:00,60.9,60.95,60.87,60.92,91302.63675718222,28.2918,28.315,28.2779,28.3011,91302.6368
2011-03-24 11:20:00,60.92,60.97,60.85,60.85,123835.76019939657,28.3011,28.3243,28.2686,28.2686,123835.7602
2011-03-24 11:25:00,60.85,60.91,60.82,60.88,96156.3688836416,28.2686,28.2965,28.2546,28.2825,96156.3689
2011-03-24 11:30:00,60.88,60.92,60.86,60.87,61130.78840351568,28.2825,28.3011,28.2732,28.2779,61130.7884
2011-03-24 11:35:00,60.87,60.92,60.87,60.92,64935.06493506494,28.2779,28.3011,28.2779,28.3011,64935.0649
2011-03-24 11:40:00,60.93,60.93,60.87,60.88,59294.24111242293,28.3058,28.3058,28.2779,28.2825,59294.2411
2011-03-24 11:45:00,60.88,60.9,60.78,60.83,168831.16883116885,28.2825,28.2918,28.2361,28.2593,168831.1688
2011-03-24 11:50:00,60.84,60.88,60.81,60.87,142988.32480650663,28.2639,28.2825,28.25,28.2779,142988.3248
2011-03-24 11:55:00,60.87,60.9,60.85,60.88,109668.10966810968,28.2779,28.2918,28.2686,28.2825,109668.1097
2011-03-24 12:00:00,60.87,60.91,60.86,60.89,61130.78840351568,28.2779,28.2965,28.2732,28.2872,61130.7884
2011-03-24 12:05:00,60.89,60.9,60.85,60.86,147710.87498360226,28.2872,28.2918,28.2686,28.2732,147710.875
2011-03-24 12:10:00,60.85,60.89,60.85,60.88,109274.56382001836,28.2686,28.2872,28.2686,28.2825,109274.5638
2011-03-24 12:15:00,60.88,60.9,60.86,60.88,76347.89452971272,28.2825,28.2918,28.2732,28.2825,76347.8945
2011-03-24 12:20:00,60.88,60.9,60.85,60.9,77790.89597271416,28.2825,28.2918,28.2686,28.2918,77790.896
2011-03-24 12:25:00,60.9,60.92,60.87,60.88,163583.89085661815,28.2918,28.3011,28.2779,28.2825,163583.8909
2011-03-24 12:30:00,60.87,60.89,60.85,60.87,100747.73711137348,28.2779,28.2872,28.2686,28.2779,100747.7371
2011-03-24 12:35:00,60.88,60.93,60.87,60.9,90646.72701036338,28.2825,28.3058,28.2779,28.2918,90646.727
2011-03-24 12:40:00,60.89,60.91,60.86,60.9,41978.22379640562,28.2872,28.2965,28.2732,28.2918,41978.2238
2011-03-24 12:45:00,60.9,60.92,60.88,60.89,57982.42161878526,28.2918,28.3011,28.2825,28.2872,57982.4216
2011-03-24 12:50:00,60.89,60.9,60.78,60.81,333989.2430801522,28.2872,28.2918,28.2361,28.25,333989.2431
2011-03-24 12:55:00,60.8,60.83,60.73,60.76,353928.89938344486,28.2454,28.2593,28.2128,28.2268,353928.8994
2011-03-24 13:00:00,60.76,60.85,60.75,60.85,83562.90174471993,28.2268,28.2686,28.2221,28.2686,83562.9017
2011-03-24 13:05:00,60.85,60.88,60.82,60.85,86186.54073199528,28.2686,28.2825,28.2546,28.2686,86186.5407
2011-03-24 13:10:00,60.84,60.92,60.84,60.87,93532.72989636626,28.2639,28.3011,28.2639,28.2779,93532.7299
2011-03-24 13:15:00,60.86,60.94,60.85,60.92,75560.8028335301,28.2732,28.3104,28.2686,28.3011,75560.8028
2011-03-24 13:20:00,60.92,60.93,60.85,60.93,96287.5508330054,28.3011,28.3058,28.2686,28.3058,96287.5508
2011-03-24 13:25:00,60.93,60.94,60.9,60.92,31614.84979666798,28.3058,28.3104,28.2918,28.3011,31614.8498
2011-03-24 13:30:00,60.92,60.95,60.9,60.94,56670.60212514758,28.3011,28.315,28.2918,28.3104,56670.6021
2011-03-24 13:35:00,60.94,60.95,60.92,60.93,61130.78840351568,28.3104,28.315,28.3011,28.3058,61130.7884
2011-03-24 13:40:00,60.93,60.93,60.89,60.92,73855.43749180113,28.3058,28.3058,28.2872,28.3011,73855.4375
2011-03-24 13:45:00,60.92,60.93,60.88,60.92,185622.45834973108,28.3011,28.3058,28.2825,28.3011,185622.4583
2011-03-24 13:50:00,60.92,60.95,60.89,60.95,213957.75941230488,28.3011,28.315,28.2872,28.315,213957.7594
2011-03-24 13:55:00,60.94,60.98,60.93,60.96,111767.02085792997,28.3104,28.329,28.3058,28.3197,111767.0209
2011-03-24 14:00:00,60.95,60.96,60.92,60.92,107438.01652892564,28.315,28.3197,28.3011,28.3011,107438.0165
2011-03-24 14:05:00,60.92,60.96,60.89,60.94,72018.89020070838,28.3011,28.3197,28.2872,28.3104,72018.8902
2011-03-24 14:10:00,60.93,60.94,60.89,60.9,78577.98766889676,28.3058,28.3104,28.2872,28.2918,78577.9877
2011-03-24 14:15:00,60.9,60.94,60.88,60.93,73199.52774498229,28.2918,28.3104,28.2825,28.3058,73199.5277
2011-03-24 14:20:00,60.93,60.95,60.89,60.91,55358.78263150991,28.3058,28.315,28.2872,28.2965,55358.7826
2011-03-24 14:25:00,60.91,60.93,60.89,60.92,59031.8772136954,28.2965,28.3058,28.2872,28.3011,59031.8772
2011-03-24 14:30:00,60.92,60.95,60.92,60.93,63360.881542699724,28.3011,28.315,28.3011,28.3058,63360.8815
2011-03-24 14:35:00,60.93,60.96,60.92,60.94,76872.62232716779,28.3058,28.3197,28.3011,28.3104,76872.6223
2011-03-24 14:40:00,60.95,60.97,60.94,60.96,61393.152302243216,28.315,28.3243,28.3104,28.3197,61393.1523
2011-03-24 14:45:00,60.97,60.98,60.93,60.95,81201.62665617211,28.3243,28.329,28.3058,28.315,81201.6267
2011-03-24 14:50:00,60.95,60.97,60.94,60.95,85005.90318772137,28.315,28.3243,28.3104,28.315,85005.9032
2011-03-24 14:55:00,60.96,60.97,60.93,60.94,61655.51620097075,28.3197,28.3243,28.3058,28.3104,61655.5162
2011-03-24 15:00:00,60.93,60.95,60.9,60.92,114128.29594647777,28.3058,28.315,28.2918,28.3011,114128.2959
2011-03-24 15:05:00,60.92,60.96,60.91,60.95,79102.71546635183,28.3011,28.3197,28.2965,28.315,79102.7155
2011-03-24 15:10:00,60.95,60.96,60.94,60.96,58113.60356814903,28.315,28.3197,28.3104,28.3197,58113.6036
2011-03-24 15:15:00,60.96,60.98,60.95,60.96,254755.34566443652,28.3197,28.329,28.315,28.3197,254755.3457
2011-03-24 15:20:00,60.96,61.01,60.95,60.98,352617.07988980715,28.3197,28.3429,28.315,28.329,352617.0799
2011-03-24 15:25:00,60.98,61.02,60.9,60.91,256329.52905680172,28.329,28.3476,28.2918,28.2965,256329.5291
2011-03-24 15:30:00,60.9,60.95,60.89,60.92,142725.96090777908,28.2918,28.315,28.2872,28.3011,142725.9609
2011-03-24 15:35:00,60.92,60.92,60.81,60.86,221566.3124754034,28.3011,28.3011,28.25,28.2732,221566.3125
2011-03-24 15:40:00,60.86,60.95,60.86,60.91,196248.19624819627,28.2732,28.315,28.2732,28.2965,196248.1962
2011-03-24 15:45:00,60.91,60.98,60.88,60.91,313000.1311819494,28.2965,28.329,28.2825,28.2965,313000.1312
2011-03-24 15:50:00,60.92,60.94,60.85,60.88,348550.4394595304,28.3011,28.3104,28.2686,28.2825,348550.4395
2011-03-24 15:55:00,60.88,60.88,60.73,60.76,797192.7062836154,28.2825,28.2825,28.2128,28.2268,797192.7063
2011-03-25 09:30:00,60.87,60.87,60.64,60.75,261707.98898071627,28.2779,28.2779,28.171,28.2221,261707.989
2011-03-25 09:35:00,60.74,60.77,60.42,60.44,280991.7355371901,28.2175,28.2314,28.0688,28.0781,280991.7355
2011-03-25 09:40:00,60.44,60.64,60.37,60.53,207529.84389348025,28.0781,28.171,28.0456,28.1199,207529.8439
2011-03-25 09:45:00,60.54,60.68,60.53,60.66,105207.92338974155,28.1246,28.1896,28.1199,28.1803,105207.9234
2011-03-25 09:50:00,60.66,60.85,60.62,60.78,152433.4251606979,28.1803,28.2686,28.1617,28.2361,152433.4252
2011-03-25 09:55:00,60.78,60.78,60.67,60.78,82644.62809917355,28.2361,28.2361,28.185,28.2361,82644.6281
2011-03-25 10:00:00,60.78,60.82,60.72,60.74,116751.93493375312,28.2361,28.2546,28.2082,28.2175,116751.9349
2011-03-25 10:05:00,60.74,60.85,60.67,60.85,121736.84900957628,28.2175,28.2686,28.185,28.2686,121736.849
2011-03-25 10:10:00,60.85,60.94,60.85,60.91,97599.37032664304,28.2686,28.3104,28.2686,28.2965,97599.3703
2011-03-25 10:15:00,60.91,60.92,60.8,60.84,77003.80427653155,28.2965,28.3011,28.2454,28.2639,77003.8043
2011-03-25 10:20:00,60.84,60.98,60.84,60.96,72281.25409943592,28.2639,28.329,28.2639,28.3197,72281.2541
2011-03-25 10:25:00,60.96,60.99,60.93,60.96,126590.58113603567,28.3197,28.3336,28.3058,28.3197,126590.5811
2011-03-25 10:30:00,60.96,61.01,60.93,60.97,117932.57247802702,28.3197,28.3429,28.3058,28.3243,117932.5725
2011-03-25 10:35:00,60.97,60.99,60.88,60.89,71362.98045388954,28.3243,28.3336,28.2825,28.2872,71362.9805
2011-03-25 10:40:00,60.9,60.98,60.9,60.93,96549.91473173292,28.2918,28.329,28.2918,28.3058,96549.9147
2011-03-25 10:45:00,60.93,61.0,60.92,60.96,115702.47933884298,28.3058,28.3383,28.3011,28.3197,115702.4793
2011-03-25 10:50:00,60.96,61.09,60.95,61.04,134986.2258953168,28.3197,28.3801,28.315,28.3569,134986.2259
2011-03-25 10:55:00,61.04,61.05,60.95,61.01,127771.2186803096,28.3569,28.3615,28.315,28.3429,127771.2187
2011-03-25 11:00:00,61.01,61.08,61.01,61.01,121868.03095894006,28.3429,28.3754,28.3429,28.3429,121868.031
2011-03-25 11:05:00,61.01,61.11,61.01,61.08,138265.774629411,28.3429,28.3894,28.3429,28.3754,138265.7746
2011-03-25 11:10:00,61.08,61.1,61.03,61.08,54178.145087236,28.3754,28.3847,28.3522,28.3754,54178.1451
2011-03-25 11:15:00,61.08,61.14,61.06,61.11,113603.5681490227,28.3754,28.4033,28.3661,28.3894,113603.5681
2011-03-25 11:20:00,61.13,61.14,61.08,61.08,80283.35301062574,28.3987,28.4033,28.3754,28.3754,80283.353
2011-03-25 11:25:00,61.08,61.1,61.02,61.06,105339.10533910534,28.3754,28.3847,28.3476,28.3661,105339.1053
2011-03-25 11:30:00,61.07,61.14,61.05,61.1,99567.09956709958,28.3708,28.4033,28.3615,28.3847,99567.0996
2011-03-25 11:35:00,61.1,61.11,61.06,61.08,111767.02085792997,28.3847,28.3894,28.3661,28.3754,111767.0209
2011-03-25 11:40:00,61.08,61.1,61.05,61.07,152564.60711006165,28.3754,28.3847,28.3615,28.3708,152564.6071
2011-03-25 11:45:00,61.07,61.11,61.05,61.09,126852.94503476322,28.3708,28.3894,28.3615,28.3801,126852.945
2011-03-25 11:50:00,61.09,61.11,61.05,61.08,88154.26997245179,28.3801,28.3894,28.3615,28.3754,88154.27
2011-03-25 11:55:00,61.09,61.11,61.04,61.1,76216.71258034895,28.3801,28.3894,28.3569,28.3847,76216.7126
2011-03-25 12:00:00,61.1,61.1,61.06,61.07,118982.02807293716,28.3847,28.3847,28.3661,28.3708,118982.0281
2011-03-25 12:05:00,61.07,61.11,61.05,61.11,111242.29306047488,28.3708,28.3894,28.3615,28.3894,111242.2931
2011-03-25 12:10:00,61.11,61.17,61.08,61.17,137216.31903450086,28.3894,28.4172,28.3754,28.4172,137216.319
2011-03-25 12:15:00,61.17,61.23,61.15,61.2,81988.71835235471,28.4172,28.4451,28.408,28.4312,81988.7184
2011-03-25 12:20:00,61.19,61.24,61.16,61.23,91433.81870654598,28.4265,28.4498,28.4126,28.4451,91433.8187
2011-03-25 12:25:00,61.23,61.27,61.17,61.18,143775.41650268924,28.4451,28.4637,28.4172,28.4219,143775.4165
2011-03-25 12:30:00,61.17,61.18,61.07,61.08,121080.93926275744,28.4172,28.4219,28.3708,28.3754,121080.9393
2011-03-25 12:35:00,61.07,61.11,61.06,61.1,92089.72845336482,28.3708,28.3894,28.3661,28.3847,92089.7285
2011-03-25 12:40:00,61.09,61.09,61.04,61.06,68476.97756788666,28.3801,28.3801,28.3569,28.3661,68476.9776
2011-03-25 12:45:00,61.06,61.1,61.04,61.08,71100.616555162,28.3661,28.3847,28.3569,28.3754,71100.6166
2011-03-25 12:50:00,61.08,61.11,61.06,61.09,63492.06349206349,28.3754,28.3894,28.3661,28.3801,63492.0635
2011-03-25 12:55:00,61.1,61.12,61.08,61.08,48668.50321395776,28.3847,28.394,28.3754,28.3754,48668.5032
2011-03-25 13:00:00,61.08,61.08,61.02,61.03,141676.50531286895,28.3754,28.3754,28.3476,28.3522,141676.5053
2011-03-25 13:05:00,61.02,61.11,61.02,61.09,64672.7010363374,28.3476,28.3894,28.3476,28.3801,64672.701
2011-03-25 13:10:00,61.08,61.1,61.04,61.08,78971.53351698807,28.3754,28.3847,28.3569,28.3754,78971.5335
2011-03-25 13:15:00,61.07,61.11,61.06,61.09,77003.80427653155,28.3708,28.3894,28.3661,28.3801,77003.8043
2011-03-25 13:20:00,61.08,61.13,61.04,61.11,81857.53640299095,28.3754,28.3987,28.3569,28.3894,81857.5364
2011-03-25 13:25:00,61.11,61.16,61.11,61.14,175127.90240062968,28.3894,28.4126,28.3894,28.4033,175127.9024
2011-03-25 13:30:00,61.14,61.16,61.11,61.15,83825.26564344746,28.4033,28.4126,28.3894,28.408,83825.2656
2011-03-25 13:35:00,61.17,61.23,61.13,61.21,88023.08802308803,28.4172,28.4451,28.3987,28.4358,88023.088
2011-03-25 13:40:00,61.21,61.27,61.21,61.26,71625.34435261709,28.4358,28.4637,28.4358,28.4591,71625.3444
2011-03-25 13:45:00,61.26,61.3,61.26,61.28,65197.42883379247,28.4591,28.4776,28.4591,28.4683,65197.4288
2011-03-25 13:50:00,61.29,61.33,61.29,61.3,62442.60789715336,28.473,28.4916,28.473,28.4776,62442.6079
2011-03-25 13:55:00,61.3,61.32,61.24,61.28,103109.0121999213,28.4776,28.4869,28.4498,28.4683,103109.0122
2011-03-25 14:00:00,61.28,61.3,61.25,61.27,69264.06926406927,28.4683,28.4776,28.4544,28.4637,69264.0693
2011-03-25 14:05:00,61.28,61.3,61.27,61.3,58638.33136560409,28.4683,28.4776,28.4637,28.4776,58638.3314
2011-03-25 14:10:00,61.3,61.35,61.28,61.3,111898.20280729372,28.4776,28.5009,28.4683,28.4776,111898.2028
2011-03-25 14:15:00,61.3,61.36,61.29,61.3,70313.5248589794,28.4776,28.5055,28.473,28.4776,70313.5249
2011-03-25 14:20:00,61.31,61.34,61.3,61.33,58769.513314967866,28.4823,28.4962,28.4776,28.4916,58769.5133
2011-03-25 14:25:00,61.33,61.37,61.3,61.37,139184.04827495737,28.4916,28.5102,28.4776,28.5102,139184.0483
2011-03-25 14:30:00,61.36,61.37,61.24,61.32,153220.5168568805,28.5055,28.5102,28.4498,28.4869,153220.5169
2011-03-25 14:35:00,61.32,61.35,61.3,61.34,40535.22235340417,28.4869,28.5009,28.4776,28.4962,40535.2224
2011-03-25 14:40:00,61.34,61.35,61.29,61.3,58900.69526433163,28.4962,28.5009,28.473,28.4776,58900.6953
2011-03-25 14:45:00,61.3,61.43,61.3,61.39,89072.54361799816,28.4776,28.538,28.4776,28.5194,89072.5436
2011-03-25 14:50:00,61.39,61.46,61.39,61.42,85661.81293454021,28.5194,28.552,28.5194,28.5334,85661.8129
2011-03-25 14:55:00,61.42,61.45,61.4,61.44,49717.9588088679,28.5334,28.5473,28.5241,28.5427,49717.9588
2011-03-25 15:00:00,61.44,61.46,61.4,61.46,174996.72045126592,28.5427,28.552,28.5241,28.552,174996.7205
2011-03-25 15:05:00,61.46,61.49,61.4,61.43,80020.9891118982,28.552,28.5659,28.5241,28.538,80020.9891
2011-03-25 15:10:00,61.43,61.51,61.4,61.51,77397.35012462286,28.538,28.5752,28.5241,28.5752,77397.3501
2011-03-25 15:15:00,61.51,61.52,61.46,61.49,87629.54217499672,28.5752,28.5798,28.552,28.5659,87629.5422
2011-03-25 15:20:00,61.49,61.51,61.42,61.43,113734.75009838646,28.5659,28.5752,28.5334,28.538,113734.7501
2011-03-25 15:25:00,61.43,61.44,61.37,61.37,149809.78617342253,28.538,28.5427,28.5102,28.5102,149809.7862
2011-03-25 15:30:00,61.37,61.44,61.34,61.34,206742.75219729767,28.5102,28.5427,28.4962,28.4962,206742.7522
2011-03-25 15:35:00,61.35,61.39,61.3,61.35,246753.2467532468,28.5009,28.5194,28.4776,28.5009,246753.2468
2011-03-25 15:40:00,61.34,61.4,61.33,61.37,147842.05693296602,28.4962,28.5241,28.4916,28.5102,147842.0569
2011-03-25 15:45:00,61.37,61.37,61.26,61.31,245047.8814115178,28.5102,28.5102,28.4591,28.4823,245047.8814
2011-03-25 15:50:00,61.3,61.31,61.24,61.27,179588.08867899777,28.4776,28.4823,28.4498,28.4637,179588.0887
2011-03-25 15:55:00,61.27,61.29,61.17,61.17,488128.0335825791,28.4637,28.473,28.4172,28.4172,488128.0336
2011-03-28 09:30:00,61.01,61.05,60.8,60.87,260789.7153351699,28.3429,28.3615,28.2454,28.2779,260789.7153
2011-03-28 09:35:00,60.86,61.0,60.76,60.99,183130.0013118195,28.2732,28.3383,28.2268,28.3336,183130.0013
2011-03-28 09:40:00,61.0,61.14,60.9,61.13,130788.40351567624,28.3383,28.4033,28.2918,28.3987,130788.4035
2011-03-28 09:45:00,61.11,61.15,61.03,61.04,143381.87065459794,28.3894,28.408,28.3522,28.3569,143381.8707
2011-03-28 09:50:00,61.03,61.18,60.98,61.13,139971.13997114,28.3522,28.4219,28.329,28.3987,139971.14
2011-03-28 09:55:00,61.14,61.14,60.96,61.02,141938.8692115965,28.4033,28.4033,28.3197,28.3476,141938.8692
2011-03-28 10:00:00,61.01,61.08,60.95,60.98,129870.12987012988,28.3429,28.3754,28.315,28.329,129870.1299
2011-03-28 10:05:00,60.98,61.22,60.98,61.21,110586.38331365604,28.329,28.4405,28.329,28.4358,110586.3833
2011-03-28 10:10:00,61.21,61.3,61.2,61.28,131313.1313131313,28.4358,28.4776,28.4312,28.4683,131313.1313
2011-03-28 10:15:00,61.27,61.28,61.2,61.24,106650.92483274304,28.4637,28.4683,28.4312,28.4498,106650.9248
2011-03-28 10:20:00,61.24,61.33,61.24,61.29,87891.90607372425,28.4498,28.4916,28.4498,28.473,87891.9061
2011-03-28 10:25:00,61.29,61.29,61.2,61.24,105995.01508592418,28.473,28.473,28.4312,28.4498,105995.0151
2011-03-28 10:30:00,61.24,61.26,61.14,61.18,67952.24977043159,28.4498,28.4591,28.4033,28.4219,67952.2498
2011-03-28 10:35:00,61.18,61.32,61.15,61.29,99960.64541519088,28.4219,28.4869,28.408,28.473,99960.6454
2011-03-28 10:40:00,61.29,61.34,61.27,61.34,54834.054834054834,28.473,28.4962,28.4637,28.4962,54834.0548
2011-03-28 10:45:00,61.35,61.37,61.32,61.35,80545.71690935327,28.5009,28.5102,28.4869,28.5009,80545.7169
2011-03-28 10:50:00,61.36,61.38,61.21,61.23,106782.10678210678,28.5055,28.5148,28.4358,28.4451,106782.1068
2011-03-28 10:55:00,61.24,61.28,61.14,61.17,66902.79417552146,28.4498,28.4683,28.4033,28.4172,66902.7942
2011-03-28 11:00:00,61.16,61.21,61.06,61.09,77922.07792207792,28.4126,28.4358,28.3661,28.3801,77922.0779
2011-03-28 11:05:00,61.09,61.18,61.06,61.17,88416.63387117932,28.3801,28.4219,28.3661,28.4172,88416.6339
2011-03-28 11:10:00,61.17,61.22,61.12,61.15,72543.61799816345,28.4172,28.4405,28.394,28.408,72543.618
2011-03-28 11:15:00,61.15,61.26,61.08,61.08,57326.51187196642,28.408,28.4591,28.3754,28.3754,57326.5119
2011-03-28 11:20:00,61.08,61.17,61.07,61.17,39879.312606585336,28.3754,28.4172,28.3708,28.4172,39879.3126
2011-03-28 11:25:00,61.17,61.17,61.11,61.15,35943.85412567231,28.4172,28.4172,28.3894,28.408,35943.8541
2011-03-28 11:30:00,61.15,61.18,61.11,61.16,41715.85989767808,28.408,28.4219,28.3894,28.4126,41715.8599
2011-03-28 11:35:00,61.17,61.17,60.96,60.98,102190.73855437493,28.4172,28.4172,28.3197,28.329,102190.7386
2011-03-28 11:40:00,60.98,61.0,60.91,60.99,81201.62665617211,28.329,28.3383,28.2965,28.3336,81201.6267
2011-03-28 11:45:00,60.99,61.06,60.95,61.04,42765.31549258822,28.3336,28.3661,28.315,28.3569,42765.3155
2011-03-28 11:50:00,61.04,61.13,61.04,61.1,39616.9487078578,28.3569,28.3987,28.3569,28.3847,39616.9487
2011-03-28 11:55:00,61.11,61.12,61.04,61.08,53915.78118850847,28.3894,28.394,28.3569,28.3754,53915.7812
2011-03-28 12:00:00,61.08,61.14,61.04,61.13,45126.59058113604,28.3754,28.4033,28.3569,28.3987,45126.5906
2011-03-28 12:05:00,61.14,61.14,61.07,61.08,46831.95592286502,28.4033,28.4033,28.3708,28.3754,46831.9559
2011-03-28 12:10:00,61.08,61.08,60.97,61.0,46831.95592286502,28.3754,28.3754,28.3243,28.3383,46831.9559
2011-03-28 12:15:00,61.01,61.04,60.97,60.97,29384.756657483933,28.3429,28.3569,28.3243,28.3243,29384.7567
2011-03-28 12:20:00,60.97,61.01,60.97,60.99,38961.03896103896,28.3243,28.3429,28.3243,28.3336,38961.039
2011-03-28 12:25:00,61.0,61.04,60.99,61.01,43683.589138134594,28.3383,28.3569,28.3336,28.3429,43683.5891
2011-03-28 12:30:00,61.0,61.02,60.98,61.02,72674.79994752722,28.3383,28.3476,28.329,28.3476,72674.7999
2011-03-28 12:35:00,61.02,61.03,61.0,61.01,51816.86999868818,28.3476,28.3522,28.3383,28.3429,51816.87
2011-03-28 12:40:00,61.01,61.05,61.01,61.01,66771.61222615768,28.3429,28.3615,28.3429,28.3429,66771.6122
2011-03-28 12:45:00,61.01,61.05,61.01,61.04,61655.51620097075,28.3429,28.3615,28.3429,28.3569,61655.5162
2011-03-28 12:50:00,61.05,61.05,60.99,61.02,63492.06349206349,28.3615,28.3615,28.3336,28.3476,63492.0635
2011-03-28 12:55:00,61.02,61.04,61.01,61.03,39354.58480913026,28.3476,28.3569,28.3429,28.3522,39354.5848
2011-03-28 13:00:00,61.04,61.08,61.02,61.08,52210.41584677949,28.3569,28.3754,28.3476,28.3754,52210.4158
2011-03-28 13:05:00,61.08,61.11,61.08,61.08,64672.7010363374,28.3754,28.3894,28.3754,28.3754,64672.701
2011-03-28 13:10:00,61.08,61.16,61.07,61.14,64279.1551882461,28.3754,28.4126,28.3708,28.4033,64279.1552
2011-03-28 13:15:00,61.14,61.14,61.11,61.11,29778.30250557524,28.4033,28.4033,28.3894,28.3894,29778.3025
2011-03-28 13:20:00,61.1,61.13,61.07,61.13,54965.2367834186,28.3847,28.3987,28.3708,28.3987,54965.2368
2011-03-28 13:25:00,61.13,61.16,61.12,61.14,28466.48301193756,28.3987,28.4126,28.394,28.4033,28466.483
2011-03-28 13:30:00,61.14,61.15,61.11,61.12,23612.75088547816,28.4033,28.408,28.3894,28.394,23612.7509
2011-03-28 13:35:00,61.13,61.14,61.1,61.11,47881.41151777516,28.3987,28.4033,28.3847,28.3894,47881.4115
2011-03-28 13:40:00,61.1,61.14,61.1,61.11,26761.11767020858,28.3847,28.4033,28.3847,28.3894,26761.1177
2011-03-28 13:45:00,61.12,61.13,61.1,61.11,53259.871441689625,28.394,28.3987,28.3847,28.3894,53259.8714
2011-03-28 13:50:00,61.11,61.12,61.11,61.11,53128.68949232586,28.3894,28.394,28.3894,28.3894,53128.6895
2011-03-28 13:55:00,61.11,61.13,61.11,61.11,35156.7624294897,28.3894,28.3987,28.3894,28.3894,35156.7624
2011-03-28 14:00:00,61.11,61.13,61.11,61.11,55621.14653023744,28.3894,28.3987,28.3894,28.3894,55621.1465
2011-03-28 14:05:00,61.11,61.12,61.11,61.11,41059.95015085925,28.3894,28.394,28.3894,28.3894,41059.9502
2011-03-28 14:10:00,61.11,61.12,61.11,61.11,45913.68227731864,28.3894,28.394,28.3894,28.3894,45913.6823
2011-03-28 14:15:00,61.11,61.12,61.11,61.11,29253.574708120163,28.3894,28.394,28.3894,28.3894,29253.5747
2011-03-28 14:20:00,61.11,61.13,61.11,61.11,42634.13354322445,28.3894,28.3987,28.3894,28.3894,42634.1335
2011-03-28 14:25:00,61.11,61.11,61.07,61.08,67689.88587170406,28.3894,28.3894,28.3708,28.3754,67689.8859
2011-03-28 14:30:00,61.08,61.13,61.08,61.12,32795.48734094189,28.3754,28.3987,28.3754,28.394,32795.4873
2011-03-28 14:35:00,61.13,61.14,61.1,61.14,61524.33425160698,28.3987,28.4033,28.3847,28.4033,61524.3343
2011-03-28 14:40:00,61.14,61.16,61.12,61.13,44733.044733044735,28.4033,28.4126,28.394,28.3987,44733.0447
2011-03-28 14:45:00,61.12,61.14,61.08,61.11,63492.06349206349,28.394,28.4033,28.3754,28.3894,63492.0635
2011-03-28 14:50:00,61.11,61.11,61.06,61.08,53128.68949232586,28.3894,28.3894,28.3661,28.3754,53128.6895
2011-03-28 14:55:00,61.08,61.08,61.05,61.07,49717.9588088679,28.3754,28.3754,28.3615,28.3708,49717.9588
2011-03-28 15:00:00,61.07,61.14,61.04,61.13,78446.80571953299,28.3708,28.4033,28.3569,28.3987,78446.8057
2011-03-28 15:05:00,61.12,61.13,61.06,61.06,44339.49888495344,28.394,28.3987,28.3661,28.3661,44339.4989
2011-03-28 15:10:00,61.06,61.1,61.04,61.09,76085.53063098517,28.3661,28.3847,28.3569,28.3801,76085.5306
2011-03-28 15:15:00,61.09,61.1,61.04,61.04,50373.86855568674,28.3801,28.3847,28.3569,28.3569,50373.8686
2011-03-28 15:20:00,61.05,61.05,60.98,60.98,60081.33280860554,28.3615,28.3615,28.329,28.329,60081.3328
2011-03-28 15:25:00,60.98,61.01,60.96,60.99,131050.7674144038,28.329,28.3429,28.3197,28.3336,131050.7674
2011-03-28 15:30:00,60.98,61.01,60.98,61.0,73986.6194411649,28.329,28.3429,28.329,28.3383,73986.6194
2011-03-28 15:35:00,61.0,61.01,60.98,60.99,80283.35301062574,28.3383,28.3429,28.329,28.3336,80283.353
2011-03-28 15:40:00,61.0,61.0,60.88,60.89,138396.95657877476,28.3383,28.3383,28.2825,28.2872,138396.9566
2011-03-28 15:45:00,60.88,60.88,60.79,60.79,188246.09733700645,28.2825,28.2825,28.2407,28.2407,188246.0973
2011-03-28 15:50:00,60.79,60.84,60.76,60.76,106388.56093401548,28.2407,28.2639,28.2268,28.2268,106388.5609
2011-03-28 15:55:00,60.77,60.78,60.66,60.67,379509.3795093795,28.2314,28.2361,28.1803,28.185,379509.3795
2011-03-29 09:30:00,60.18,60.47,60.18,60.4,308015.2171061262,27.9573,28.0921,27.9573,28.0595,308015.2171
2011-03-29 09:35:00,60.4,60.53,60.28,60.52,202151.3839695658,28.0595,28.1199,28.0038,28.1153,202151.384
2011-03-29 09:40:00,60.5,60.57,60.09,60.11,249770.43158861343,28.106,28.1385,27.9155,27.9248,249770.4316
2011-03-29 09:45:00,60.11,60.21,59.99,60.05,144431.32624950807,27.9248,27.9713,27.8691,27.8969,144431.3262
2011-03-29 09:50:00,60.05,60.11,60.01,60.01,130132.4937688574,27.8969,27.9248,27.8784,27.8784,130132.4938
2011-03-29 09:55:00,60.01,60.02,59.84,59.89,131313.1313131313,27.8784,27.883,27.7994,27.8226,131313.1313
2011-03-29 10:00:00,59.9,59.98,59.84,59.94,231011.41282959463,27.8273,27.8644,27.7994,27.8458,231011.4128
2011-03-29 10:05:00,59.95,59.95,59.7,59.78,226682.4085005904,27.8505,27.8505,27.7343,27.7715,226682.4085
2011-03-29 10:10:00,59.78,59.87,59.76,59.79,208710.48143775412,27.7715,27.8133,27.7622,27.7761,208710.4814
2011-03-29 10:15:00,59.79,59.95,59.79,59.92,226420.0446018628,27.7761,27.8505,27.7761,27.8365,226420.0446
2011-03-29 10:20:00,59.92,59.96,59.86,59.89,146399.05548996458,27.8365,27.8551,27.8087,27.8226,146399.0555
2011-03-29 10:25:00,59.89,59.92,59.69,59.7,199790.108881018,27.8226,27.8365,27.7297,27.7343,199790.1089
2011-03-29 10:30:00,59.7,59.84,59.7,59.79,170274.1702741703,27.7343,27.7994,27.7343,27.7761,170274.1703
2011-03-29 10:35:00,59.79,59.8,59.74,59.76,64410.337137609866,27.7761,27.7808,27.7529,27.7622,64410.3371
2011-03-29 10:40:00,59.76,59.79,59.74,59.78,89466.08946608947,27.7622,27.7761,27.7529,27.7715,89466.0895
2011-03-29 10:45:00,59.79,59.99,59.79,59.97,165945.16594516597,27.7761,27.8691,27.7761,27.8598,165945.1659
2011-03-29 10:50:00,59.98,60.08,59.92,59.92,229830.7752853208,27.8644,27.9109,27.8365,27.8365,229830.7753
2011-03-29 10:55:00,59.92,59.95,59.84,59.86,153220.5168568805,27.8365,27.8505,27.7994,27.8087,153220.5169
2011-03-29 11:00:00,59.86,59.93,59.84,59.91,147448.5110848747,27.8087,27.8412,27.7994,27.8319,147448.5111
2011-03-29 11:05:00,59.92,60.02,59.89,59.95,132756.13275613275,27.8365,27.883,27.8226,27.8505,132756.1328
2011-03-29 11:10:00,59.96,59.96,59.77,59.8,168962.3507805326,27.8551,27.8551,27.7669,27.7808,168962.3508
2011-03-29 11:15:00,59.8,59.81,59.7,59.79,154925.88219860947,27.7808,27.7854,27.7343,27.7761,154925.8822
2011-03-29 11:20:00,59.8,59.87,59.71,59.85,172766.62731208187,27.7808,27.8133,27.739,27.804,172766.6273
2011-03-29 11:25:00,59.86,59.93,59.83,59.86,110324.01941492852,27.8087,27.8412,27.7947,27.8087,110324.0194
2011-03-29 11:30:00,59.87,59.91,59.8,59.82,213039.4857667585,27.8133,27.8319,27.7808,27.7901,213039.4858
2011-03-29 11:35:00,59.82,59.88,59.82,59.86,96287.5508330054,27.7901,27.818,27.7901,27.8087,96287.5508
2011-03-29 11:40:00,59.85,59.86,59.82,59.82,94188.6396431851,27.804,27.8087,27.7901,27.7901,94188.6396
2011-03-29 11:45:00,59.83,59.9,59.8,59.89,120949.75731339368,27.7947,27.8273,27.7808,27.8226,120949.7573
2011-03-29 11:50:00,59.89,59.91,59.85,59.86,53391.05339105339,27.8226,27.8319,27.804,27.8087,53391.0534
2011-03-29 11:55:00,59.85,59.9,59.85,59.9,54834.054834054834,27.804,27.8273,27.804,27.8273,54834.0548
2011-03-29 12:00:00,59.9,59.91,59.85,59.87,86186.54073199528,27.8273,27.8319,27.804,27.8133,86186.5407
2011-03-29 12:05:00,59.86,59.93,59.85,59.91,105863.8331365604,27.8087,27.8412,27.804,27.8319,105863.8331
2011-03-29 12:10:00,59.91,60.08,59.91,60.03,547815.8205430933,27.8319,27.9109,27.8319,27.8876,547815.8205
2011-03-29 12:15:00,60.02,60.11,60.02,60.08,127377.67283221828,27.883,27.9248,27.883,27.9109,127377.6728
2011-03-29 12:20:00,60.08,60.15,60.08,60.11,111504.65695920242,27.9109,27.9434,27.9109,27.9248,111504.657
2011-03-29 12:25:00,60.11,60.14,60.08,60.08,112947.65840220386,27.9248,27.9387,27.9109,27.9109,112947.6584
2011-03-29 12:30:00,60.09,60.11,60.02,60.1,150990.42371769645,27.9155,27.9248,27.883,27.9202,150990.4237
2011-03-29 12:35:00,60.1,60.13,60.09,60.1,64147.97323888233,27.9202,27.9341,27.9155,27.9202,64147.9732
2011-03-29 12:40:00,60.11,60.13,60.08,60.09,76085.53063098517,27.9248,27.9341,27.9109,27.9155,76085.5306
2011-03-29 12:45:00,60.09,60.13,60.09,60.11,109143.3818706546,27.9155,27.9341,27.9155,27.9248,109143.3819
2011-03-29 12:50:00,60.11,60.18,60.1,60.17,34107.30683457956,27.9248,27.9573,27.9202,27.9527,34107.3068
2011-03-29 12:55:00,60.18,60.27,60.18,60.24,104814.37754165028,27.9573,27.9991,27.9573,27.9852,104814.3775
2011-03-29 13:00:00,60.24,60.28,60.21,60.22,205037.38685556868,27.9852,28.0038,27.9713,27.9759,205037.3869
2011-03-29 13:05:00,60.22,60.24,60.19,60.19,75560.8028335301,27.9759,27.9852,27.962,27.962,75560.8028
2011-03-29 13:10:00,60.18,60.27,60.18,60.18,104945.55949101404,27.9573,27.9991,27.9573,27.9573,104945.5595
2011-03-29 13:15:00,60.18,60.18,60.12,60.13,62704.97179588089,27.9573,27.9573,27.9295,27.9341,62704.9718
2011-03-29 13:20:00,60.13,60.15,60.09,60.1,61393.152302243216,27.9341,27.9434,27.9155,27.9202,61393.1523
2011-03-29 13:25:00,60.1,60.1,60.07,60.08,70575.88875770694,27.9202,27.9202,27.9062,27.9109,70575.8888
2011-03-29 13:30:00,60.08,60.15,60.08,60.09,69132.8873147055,27.9109,27.9434,27.9109,27.9155,69132.8873
2011-03-29 13:35:00,60.09,60.13,60.07,60.07,62836.15374524466,27.9155,27.9341,27.9062,27.9062,62836.1537
2011-03-29 13:40:00,60.07,60.09,60.04,60.05,57982.42161878526,27.9062,27.9155,27.8923,27.8969,57982.4216
2011-03-29 13:45:00,60.05,60.06,60.01,60.03,61655.51620097075,27.8969,27.9016,27.8784,27.8876,61655.5162
2011-03-29 13:50:00,60.03,60.04,59.98,60.0,69788.79706152434,27.8876,27.8923,27.8644,27.8737,69788.7971
2011-03-29 13:55:00,60.0,60.06,59.95,60.05,59687.78696051423,27.8737,27.9016,27.8505,27.8969,59687.787
2011-03-29 14:00:00,60.05,60.14,60.05,60.1,144956.05404696314,27.8969,27.9387,27.8969,27.9202,144956.054
2011-03-29 14:05:00,60.11,60.11,60.05,60.08,127902.40062967336,27.9248,27.9248,27.8969,27.9109,127902.4006
2011-03-29 14:10:00,60.08,60.13,60.05,60.06,106388.56093401548,27.9109,27.9341,27.8969,27.9016,106388.5609
2011-03-29 14:15:00,60.07,60.15,60.06,60.1,80939.26275744458,27.9062,27.9434,27.9016,27.9202,80939.2628
2011-03-29 14:20:00,60.11,60.11,60.07,60.11,41191.13210022301,27.9248,27.9248,27.9062,27.9248,41191.1321
2011-03-29 14:25:00,60.11,60.13,60.11,60.12,59687.78696051423,27.9248,27.9341,27.9248,27.9295,59687.787
2011-03-29 14:30:00,60.13,60.16,60.13,60.16,41059.95015085925,27.9341,27.948,27.9341,27.948,41059.9502
2011-03-29 14:35:00,60.16,60.2,60.14,60.17,87367.17827626919,27.948,27.9666,27.9387,27.9527,87367.1783
2011-03-29 14:40:00,60.17,60.21,60.16,60.21,100354.19126328218,27.9527,27.9713,27.948,27.9713,100354.1913
2011-03-29 14:45:00,60.21,60.24,60.17,60.18,139184.04827495737,27.9713,27.9852,27.9527,27.9573,139184.0483
2011-03-29 14:50:00,60.19,60.24,60.16,60.24,66509.24832743015,27.962,27.9852,27.948,27.9852,66509.2483
2011-03-29 14:55:00,60.24,60.25,60.21,60.22,59294.24111242293,27.9852,27.9898,27.9713,27.9759,59294.2411
2011-03-29 15:00:00,60.22,60.27,60.18,60.18,146923.78328741965,27.9759,27.9991,27.9573,27.9573,146923.7833
2011-03-29 15:05:00,60.18,60.2,60.11,60.13,113078.84035156763,27.9573,27.9666,27.9248,27.9341,113078.8404
2011-03-29 15:10:00,60.13,60.15,60.11,60.15,94188.6396431851,27.9341,27.9434,27.9248,27.9434,94188.6396
2011-03-29 15:15:00,60.15,60.18,60.12,60.14,99829.46346582712,27.9434,27.9573,27.9295,27.9387,99829.4635
2011-03-29 15:20:00,60.13,60.15,60.1,60.13,88285.45192181556,27.9341,27.9434,27.9202,27.9341,88285.4519
2011-03-29 15:25:00,60.12,60.15,60.1,60.15,79758.62521317067,27.9295,27.9434,27.9202,27.9434,79758.6252
2011-03-29 15:30:00,60.15,60.18,60.11,60.12,150596.87786960514,27.9434,27.9573,27.9248,27.9295,150596.8779
2011-03-29 15:35:00,60.13,60.15,60.07,60.1,167519.34933753117,27.9341,27.9434,27.9062,27.9202,167519.3493
2011-03-29 15:40:00,60.1,60.11,60.03,60.06,171323.62586908042,27.9202,27.9248,27.8876,27.9016,171323.6259
2011-03-29 15:45:00,60.06,60.09,60.03,60.03,338449.42935852025,27.9016,27.9155,27.8876,27.8876,338449.4294
2011-03-29 15:50:00,60.04,60.06,60.01,60.04,240587.69513314968,27.8923,27.9016,27.8784,27.8923,240587.6951
2011-03-29 15:55:00,60.04,60.12,60.02,60.12,472386.1996589269,27.8923,27.9295,27.883,27.9295,472386.1997
2011-03-30 09:30:00,60.63,60.7,60.46,60.7,375967.4668765578,28.1664,28.1989,28.0874,28.1989,375967.4669
2011-03-30 09:35:00,60.71,60.83,60.64,60.76,212908.3038173948,28.2035,28.2593,28.171,28.2268,212908.3038
2011-03-30 09:40:00,60.76,61.1,60.76,61.01,235996.3269054178,28.2268,28.3847,28.2268,28.3429,235996.3269
2011-03-30 09:45:00,61.01,61.04,60.88,60.88,158992.52262888628,28.3429,28.3569,28.2825,28.2825,158992.5226
2011-03-30 09:50:00,60.88,60.96,60.78,60.89,130132.4937688574,28.2825,28.3197,28.2361,28.2872,130132.4938
2011-03-30 09:55:00,60.91,61.01,60.87,60.89,154269.97245179064,28.2965,28.3429,28.2779,28.2872,154269.9725
2011-03-30 10:00:00,60.89,61.01,60.89,60.96,154532.33635051816,28.2872,28.3429,28.2872,28.3197,154532.3364
2011-03-30 10:05:00,60.95,61.01,60.84,60.84,166863.4395907123,28.315,28.3429,28.2639,28.2639,166863.4396
2011-03-30 10:10:00,60.85,60.85,60.76,60.81,170011.80637544274,28.2686,28.2686,28.2268,28.25,170011.8064
2011-03-30 10:15:00,60.82,60.92,60.79,60.92,107700.38042765316,28.2546,28.3011,28.2407,28.3011,107700.3804
2011-03-30 10:20:00,60.92,60.96,60.87,60.87,126065.85333858062,28.3011,28.3197,28.2779,28.2779,126065.8533
2011-03-30 10:25:00,60.87,60.88,60.71,60.71,135904.49954086318,28.2779,28.2825,28.2035,28.2035,135904.4995
2011-03-30 10:30:00,60.72,60.73,60.65,60.67,219205.0373868556,28.2082,28.2128,28.1757,28.185,219205.0374
2011-03-30 10:35:00,60.66,60.68,60.6,60.62,299488.39039748133,28.1803,28.1896,28.1524,28.1617,299488.3904
2011-03-30 10:40:00,60.63,60.71,60.58,60.71,159779.61432506886,28.1664,28.2035,28.1432,28.2035,159779.6143
2011-03-30 10:45:00,60.7,60.81,60.69,60.78,132756.13275613275,28.1989,28.25,28.1943,28.2361,132756.1328
2011-03-30 10:50:00,60.78,60.83,60.69,60.72,112291.74865538502,28.2361,28.2593,28.1943,28.2082,112291.7487
2011-03-30 10:55:00,60.71,60.72,60.63,60.65,112291.74865538502,28.2035,28.2082,28.1664,28.1757,112291.7487
2011-03-30 11:00:00,60.66,60.68,60.61,60.64,121999.21290830382,28.1803,28.1896,28.1571,28.171,121999.2129
2011-03-30 11:05:00,60.65,60.68,60.6,60.67,108225.10822510824,28.1757,28.1896,28.1524,28.185,108225.1082
2011-03-30 11:10:00,60.67,60.69,60.6,60.63,63885.6093401548,28.185,28.1943,28.1524,28.1664,63885.6093
2011-03-30 11:15:00,60.63,60.72,60.63,60.69,96025.18693427784,28.1664,28.2082,28.1664,28.1943,96025.1869
2011-03-30 11:20:00,60.68,60.84,60.66,60.78,89334.9075167257,28.1896,28.2639,28.1803,28.2361,89334.9075
2011-03-30 11:25:00,60.79,60.97,60.78,60.97,90121.99921290833,28.2407,28.3243,28.2361,28.3243,90121.9992
2011-03-30 11:30:00,60.97,61.02,60.95,61.01,78577.98766889676,28.3243,28.3476,28.315,28.3429,78577.9877
2011-03-30 11:35:00,61.01,61.06,60.98,61.05,97730.55227600684,28.3429,28.3661,28.329,28.3615,97730.5523
2011-03-30 11:40:00,61.05,61.17,61.05,61.1,193886.92115964845,28.3615,28.4172,28.3615,28.3847,193886.9212
2011-03-30 11:45:00,61.1,61.13,61.07,61.11,103240.19414928506,28.3847,28.3987,28.3708,28.3894,103240.1941
2011-03-30 11:50:00,61.1,61.13,61.05,61.11,98255.2800734619,28.3847,28.3987,28.3615,28.3894,98255.2801
2011-03-30 11:55:00,61.11,61.13,61.05,61.05,71100.616555162,28.3894,28.3987,28.3615,28.3615,71100.6166
2011-03-30 12:00:00,61.05,61.08,61.04,61.04,59687.78696051423,28.3615,28.3754,28.3569,28.3569,59687.787
2011-03-30 12:05:00,61.04,61.08,61.01,61.01,103502.5580480126,28.3569,28.3754,28.3429,28.3429,103502.558
2011-03-30 12:10:00,61.0,61.04,60.98,61.04,69788.79706152434,28.3383,28.3569,28.329,28.3569,69788.7971
2011-03-30 12:15:00,61.04,61.14,61.04,61.11,101010.10101010102,28.3569,28.4033,28.3569,28.3894,101010.101
2011-03-30 12:20:00,61.11,61.2,61.09,61.18,134461.49809786174,28.3894,28.4312,28.3801,28.4219,134461.4981
2011-03-30 12:25:00,61.18,61.19,61.12,61.16,48930.86711268529,28.4219,28.4265,28.394,28.4126,48930.8671
2011-03-30 12:30:00,61.16,61.24,61.15,61.21,136035.68149022694,28.4126,28.4498,28.408,28.4358,136035.6815
2011-03-30 12:35:00,61.2,61.26,61.19,61.25,58900.69526433163,28.4312,28.4591,28.4265,28.4544,58900.6953
2011-03-30 12:40:00,61.25,61.26,61.24,61.25,73724.25554243736,28.4544,28.4591,28.4498,28.4544,73724.2555
2011-03-30 12:45:00,61.26,61.3,61.25,61.3,43290.04329004329,28.4591,28.4776,28.4544,28.4776,43290.0433
2011-03-30 12:50:00,61.3,61.37,61.3,61.34,92745.63820018366,28.4776,28.5102,28.4776,28.4962,92745.6382
2011-03-30 12:55:00,61.35,61.4,61.34,61.38,83956.44759281124,28.5009,28.5241,28.4962,28.5148,83956.4476
2011-03-30 13:00:00,61.37,61.43,61.36,61.37,123966.94214876034,28.5102,28.538,28.5055,28.5102,123966.9421
2011-03-30 13:05:00,61.38,61.49,61.37,61.45,78840.3515676243,28.5148,28.5659,28.5102,28.5473,78840.3516
2011-03-30 13:10:00,61.45,61.45,61.4,61.42,55096.41873278237,28.5473,28.5473,28.5241,28.5334,55096.4187
2011-03-30 13:15:00,61.43,61.43,61.37,61.4,87367.17827626919,28.538,28.538,28.5102,28.5241,87367.1783
2011-03-30 13:20:00,61.4,61.45,61.39,61.42,56014.69237832874,28.5241,28.5473,28.5194,28.5334,56014.6924
2011-03-30 13:25:00,61.43,61.43,61.37,61.4,48668.50321395776,28.538,28.538,28.5102,28.5241,48668.5032
2011-03-30 13:30:00,61.4,61.4,61.35,61.37,42240.58769513315,28.5241,28.5241,28.5009,28.5102,42240.5877
2011-03-30 13:35:00,61.37,61.43,61.37,61.4,60343.696707333074,28.5102,28.538,28.5102,28.5241,60343.6967
2011-03-30 13:40:00,61.4,61.45,61.4,61.42,41453.495998950544,28.5241,28.5473,28.5241,28.5334,41453.496
2011-03-30 13:45:00,61.43,61.46,61.43,61.44,39223.402859766495,28.538,28.552,28.538,28.5427,39223.4029
2011-03-30 13:50:00,61.45,61.46,61.43,61.43,75429.62088416635,28.5473,28.552,28.538,28.538,75429.6209
2011-03-30 13:55:00,61.43,61.44,61.4,61.43,56408.23822642005,28.538,28.5427,28.5241,28.538,56408.2382
2011-03-30 14:00:00,61.43,61.51,61.43,61.5,111898.20280729372,28.538,28.5752,28.538,28.5706,111898.2028
2011-03-30 14:05:00,61.51,61.53,61.49,61.53,104945.55949101404,28.5752,28.5845,28.5659,28.5845,104945.5595
2011-03-30 14:10:00,61.53,61.56,61.51,61.52,106388.56093401548,28.5845,28.5984,28.5752,28.5798,106388.5609
2011-03-30 14:15:00,61.53,61.54,61.51,61.52,88285.45192181556,28.5845,28.5891,28.5752,28.5798,88285.4519
2011-03-30 14:20:00,61.51,61.56,61.49,61.54,89597.27141545323,28.5752,28.5984,28.5659,28.5891,89597.2714
2011-03-30 14:25:00,61.54,61.56,61.5,61.56,92745.63820018366,28.5891,28.5984,28.5706,28.5984,92745.6382
2011-03-30 14:30:00,61.56,61.58,61.53,61.56,85005.90318772137,28.5984,28.6077,28.5845,28.5984,85005.9032
2011-03-30 14:35:00,61.57,61.59,61.56,61.57,61917.88009969828,28.6031,28.6124,28.5984,28.6031,61917.8801
2011-03-30 14:40:00,61.56,61.59,61.56,61.58,75560.8028335301,28.5984,28.6124,28.5984,28.6077,75560.8028
2011-03-30 14:45:00,61.59,61.59,61.51,61.53,82251.08225108225,28.6124,28.6124,28.5752,28.5845,82251.0823
2011-03-30 14:50:00,61.53,61.53,61.44,61.45,59950.15085924177,28.5845,28.5845,28.5427,28.5473,59950.1509
2011-03-30 14:55:00,61.45,61.48,61.43,61.45,71625.34435261709,28.5473,28.5613,28.538,28.5473,71625.3444
2011-03-30 15:00:00,61.44,61.48,61.4,61.42,72937.16384625476,28.5427,28.5613,28.5241,28.5334,72937.1638
2011-03-30 15:05:00,61.42,61.42,61.33,61.34,90121.99921290833,28.5334,28.5334,28.4916,28.4962,90121.9992
2011-03-30 15:10:00,61.34,61.38,61.31,61.32,60606.06060606061,28.4962,28.5148,28.4823,28.4869,60606.0606
2011-03-30 15:15:00,61.32,61.4,61.3,61.4,98124.09812409812,28.4869,28.5241,28.4776,28.5241,98124.0981
2011-03-30 15:20:00,61.4,61.4,61.3,61.33,78184.44182080546,28.5241,28.5241,28.4776,28.4916,78184.4418
2011-03-30 15:25:00,61.33,61.36,61.33,61.34,62180.243998425816,28.4916,28.5055,28.4916,28.4962,62180.244
2011-03-30 15:30:00,61.33,61.4,61.31,61.39,93926.27574445755,28.4916,28.5241,28.4823,28.5194,93926.2757
2011-03-30 15:35:00,61.39,61.49,61.39,61.44,132624.950806769,28.5194,28.5659,28.5194,28.5427,132624.9508
2011-03-30 15:40:00,61.45,61.51,61.44,61.49,135904.49954086318,28.5473,28.5752,28.5427,28.5659,135904.4995
2011-03-30 15:45:00,61.49,61.56,61.45,61.46,215138.3969565788,28.5659,28.5984,28.5473,28.552,215138.397
2011-03-30 15:50:00,61.46,61.49,61.43,61.49,218549.12764003675,28.552,28.5659,28.538,28.5659,218549.1276
2011-03-30 15:55:00,61.5,61.53,61.41,61.48,455201.3642922734,28.5706,28.5845,28.5287,28.5613,455201.3643
2011-03-31 09:30:00,61.61,62.07,61.6,62.05,315099.04237176967,28.6217,28.8354,28.617,28.8261,315099.0424
2011-03-31 09:35:00,62.04,62.36,62.04,62.25,218155.58179194544,28.8214,28.9701,28.8214,28.919,218155.5818
2011-03-31 09:40:00,62.25,62.28,62.13,62.2,124622.85189557917,28.919,28.9329,28.8632,28.8957,124622.8519
2011-03-31 09:45:00,62.2,62.2,62.07,62.07,121736.84900957628,28.8957,28.8957,28.8354,28.8354,121736.849
2011-03-31 09:50:00,62.08,62.11,61.9,61.91,138003.41073068345,28.84,28.8539,28.7564,28.761,138003.4107
2011-03-31 09:55:00,61.93,62.2,61.93,62.2,91696.18260527353,28.7703,28.8957,28.7703,28.8957,91696.1826
2011-03-31 10:00:00,62.2,62.27,62.0,62.07,160173.16017316017,28.8957,28.9283,28.8028,28.8354,160173.1602
2011-03-31 10:05:00,62.08,62.14,62.0,62.01,130919.58546504,28.84,28.8679,28.8028,28.8075,130919.5855
2011-03-31 10:10:00,62.01,62.03,61.77,61.93,154794.7002492457,28.8075,28.8168,28.696,28.7703,154794.7002
2011-03-31 10:15:00,61.94,61.98,61.81,61.85,115702.47933884298,28.775,28.7935,28.7146,28.7331,115702.4793
2011-03-31 10:20:00,61.85,62.03,61.81,61.9,137872.2287813197,28.7331,28.8168,28.7146,28.7564,137872.2288
2011-03-31 10:25:00,61.89,61.99,61.82,61.85,166863.4395907123,28.7517,28.7982,28.7192,28.7331,166863.4396
2011-03-31 10:30:00,61.82,61.88,61.72,61.73,172241.8995146268,28.7192,28.7471,28.6728,28.6774,172241.8995
2011-03-31 10:35:00,61.73,61.83,61.73,61.75,120949.75731339368,28.6774,28.7239,28.6774,28.6867,120949.7573
2011-03-31 10:40:00,61.74,61.77,61.69,61.77,87104.81437754165,28.682,28.696,28.6588,28.696,87104.8144
2011-03-31 10:45:00,61.78,61.81,61.71,61.72,70444.70680834318,28.7006,28.7146,28.6681,28.6728,70444.7068
2011-03-31 10:50:00,61.71,61.76,61.68,61.69,72412.43604879969,28.6681,28.6913,28.6542,28.6588,72412.436
2011-03-31 10:55:00,61.72,61.74,61.59,61.6,124491.6699462154,28.6728,28.682,28.6124,28.617,124491.6699
2011-03-31 11:00:00,61.61,61.62,61.49,61.49,123573.39630066905,28.6217,28.6263,28.5659,28.5659,123573.3963
2011-03-31 11:05:00,61.5,61.56,61.42,61.43,81726.35445362718,28.5706,28.5984,28.5334,28.538,81726.3545
2011-03-31 11:10:00,61.43,61.53,61.41,61.49,95894.00498491408,28.538,28.5845,28.5287,28.5659,95894.005
2011-03-31 11:15:00,61.5,61.55,61.49,61.49,83694.0836940837,28.5706,28.5938,28.5659,28.5659,83694.0837
2011-03-31 11:20:00,61.49,61.53,61.44,61.44,71625.34435261709,28.5659,28.5845,28.5427,28.5427,71625.3444
2011-03-31 11:25:00,61.44,61.48,61.4,61.41,65459.79273252001,28.5427,28.5613,28.5241,28.5287,65459.7927
2011-03-31 11:30:00,61.42,61.43,61.3,61.31,89859.63531418078,28.5334,28.538,28.4776,28.4823,89859.6353
2011-03-31 11:35:00,61.3,61.42,61.25,61.42,100878.91906073724,28.4776,28.5334,28.4544,28.5334,100878.9191
2011-03-31 11:40:00,61.42,61.44,61.36,61.41,62967.33569460842,28.5334,28.5427,28.5055,28.5287,62967.3357
2011-03-31 11:45:00,61.41,61.43,61.38,61.41,68870.52341597796,28.5287,28.538,28.5148,28.5287,68870.5234
2011-03-31 11:50:00,61.4,61.41,61.32,61.33,67165.15807424899,28.5241,28.5287,28.4869,28.4916,67165.1581
2011-03-31 11:55:00,61.33,61.37,61.25,61.3,71362.98045388954,28.4916,28.5102,28.4544,28.4776,71362.9805
2011-03-31 12:00:00,61.3,61.4,61.27,61.32,58900.69526433163,28.4776,28.5241,28.4637,28.4869,58900.6953
2011-03-31 12:05:00,61.31,61.4,61.31,61.36,51423.32415059688,28.4823,28.5241,28.4823,28.5055,51423.3242
2011-03-31 12:10:00,61.35,61.36,61.29,61.31,49062.04906204907,28.5009,28.5055,28.473,28.4823,49062.0491
2011-03-31 12:15:00,61.3,61.34,61.3,61.34,52603.961694870784,28.4776,28.4962,28.4776,28.4962,52603.9617
2011-03-31 12:20:00,61.34,61.38,61.31,61.38,81070.44470680834,28.4962,28.5148,28.4823,28.5148,81070.4447
2011-03-31 12:25:00,61.39,61.43,61.38,61.43,47881.41151777516,28.5194,28.538,28.5148,28.538,47881.4115
2011-03-31 12:30:00,61.43,61.49,61.43,61.46,77922.07792207792,28.538,28.5659,28.538,28.552,77922.0779
2011-03-31 12:35:00,61.47,61.47,61.4,61.41,55096.41873278237,28.5566,28.5566,28.5241,28.5287,55096.4187
2011-03-31 12:40:00,61.42,61.44,61.39,61.43,84874.72123835761,28.5334,28.5427,28.5194,28.538,84874.7212
2011-03-31 12:45:00,61.42,61.53,61.4,61.44,85530.63098517644,28.5334,28.5845,28.5241,28.5427,85530.631
2011-03-31 12:50:00,61.44,61.49,61.43,61.48,29909.484454939,28.5427,28.5659,28.538,28.5613,29909.4845
2011-03-31 12:55:00,61.48,61.52,61.47,61.52,61261.97035287945,28.5613,28.5798,28.5566,28.5798,61261.9704
2011-03-31 13:00:00,61.52,61.52,61.45,61.49,51685.68804932442,28.5798,28.5798,28.5473,28.5659,51685.688
2011-03-31 13:05:00,61.5,61.52,61.48,61.51,18496.654860291223,28.5706,28.5798,28.5613,28.5752,18496.6549
2011-03-31 13:10:00,61.51,61.52,61.49,61.49,51029.778302505576,28.5752,28.5798,28.5659,28.5659,51029.7783
2011-03-31 13:15:00,61.49,61.53,61.45,61.53,168568.8049324413,28.5659,28.5845,28.5473,28.5845,168568.8049
2011-03-31 13:20:00,61.53,61.58,61.51,61.56,101272.46490882857,28.5845,28.6077,28.5752,28.5984,101272.4649
2011-03-31 13:25:00,61.56,61.57,61.52,61.53,93532.72989636626,28.5984,28.6031,28.5798,28.5845,93532.7299
2011-03-31 13:30:00,61.54,61.6,61.53,61.59,49717.9588088679,28.5891,28.617,28.5845,28.6124,49717.9588
2011-03-31 13:35:00,61.6,61.66,61.59,61.65,82644.62809917355,28.617,28.6449,28.6124,28.6402,82644.6281
2011-03-31 13:40:00,61.64,61.64,61.59,61.6,91958.54650400105,28.6356,28.6356,28.6124,28.617,91958.5465
2011-03-31 13:45:00,61.61,61.65,61.57,61.59,122523.9407057589,28.6217,28.6402,28.6031,28.6124,122523.9407
2011-03-31 13:50:00,61.58,61.62,61.55,61.59,63229.69959333596,28.6077,28.6263,28.5938,28.6124,63229.6996
2011-03-31 13:55:00,61.59,61.59,61.56,61.59,47356.683720320085,28.6124,28.6124,28.5984,28.6124,47356.6837
2011-03-31 14:00:00,61.59,61.61,61.56,61.57,72150.07215007216,28.6124,28.6217,28.5984,28.6031,72150.0722
2011-03-31 14:05:00,61.56,61.62,61.56,61.59,320871.04814377544,28.5984,28.6263,28.5984,28.6124,320871.0481
2011-03-31 14:10:00,61.59,61.6,61.56,61.6,70969.43460579825,28.6124,28.617,28.5984,28.617,70969.4346
2011-03-31 14:15:00,61.6,61.6,61.53,61.58,402728.5845467664,28.617,28.617,28.5845,28.6077,402728.5845
2011-03-31 14:20:00,61.56,61.58,61.47,61.47,52735.14364423456,28.5984,28.6077,28.5566,28.5566,52735.1436
2011-03-31 14:25:00,61.48,61.49,61.39,61.39,61917.88009969828,28.5613,28.5659,28.5194,28.5194,61917.8801
2011-03-31 14:30:00,61.39,61.39,61.34,61.35,67689.88587170406,28.5194,28.5194,28.4962,28.5009,67689.8859
2011-03-31 14:35:00,61.34,61.36,61.3,61.3,101534.82880755608,28.4962,28.5055,28.4776,28.4776,101534.8288
2011-03-31 14:40:00,61.3,61.33,61.29,61.3,72018.89020070838,28.4776,28.4916,28.473,28.4776,72018.8902
2011-03-31 14:45:00,61.3,61.41,61.3,61.39,52603.961694870784,28.4776,28.5287,28.4776,28.5194,52603.9617
2011-03-31 14:50:00,61.39,61.4,61.33,61.34,70051.16096025187,28.5194,28.5241,28.4916,28.4962,70051.161
2011-03-31 14:55:00,61.33,61.36,61.3,61.36,85005.90318772137,28.4916,28.5055,28.4776,28.5055,85005.9032
2011-03-31 15:00:00,61.35,61.35,61.31,61.32,46307.22812540994,28.5009,28.5009,28.4823,28.4869,46307.2281
2011-03-31 15:05:00,61.32,61.34,61.29,61.3,80020.9891118982,28.4869,28.4962,28.473,28.4776,80020.9891
2011-03-31 15:10:00,61.3,61.3,61.21,61.25,86186.54073199528,28.4776,28.4776,28.4358,28.4544,86186.5407
2011-03-31 15:15:00,61.25,61.27,61.24,61.24,79627.4432638069,28.4544,28.4637,28.4498,28.4498,79627.4433
2011-03-31 15:20:00,61.24,61.24,61.2,61.21,84087.629542175,28.4498,28.4498,28.4312,28.4358,84087.6295
2011-03-31 15:25:00,61.21,61.21,61.18,61.19,60474.87865669684,28.4358,28.4358,28.4219,28.4265,60474.8787
2011-03-31 15:30:00,61.19,61.2,61.12,61.17,576675.8494031222,28.4265,28.4312,28.394,28.4172,576675.8494
2011-03-31 15:35:00,61.18,61.23,61.14,61.23,218155.58179194544,28.4219,28.4451,28.4033,28.4451,218155.5818
2011-03-31 15:40:00,61.23,61.27,61.15,61.15,187459.00564082383,28.4451,28.4637,28.408,28.408,187459.0056
2011-03-31 15:45:00,61.14,61.15,60.98,61.01,413223.14049586776,28.4033,28.408,28.329,28.3429,413223.1405
2011-03-31 15:50:00,61.01,61.07,61.0,61.01,250426.34133543223,28.3429,28.3708,28.3383,28.3429,250426.3413
2011-03-31 15:55:00,61.01,61.01,60.85,60.88,672045.1265905811,28.3429,28.3429,28.2686,28.2825,672045.1266
2011-04-01 09:30:00,61.35,61.56,61.34,61.37,355109.5369277188,28.5009,28.5984,28.4962,28.5102,355109.5369
2011-04-01 09:35:00,61.37,61.43,61.04,61.26,188508.461235734,28.5102,28.538,28.3569,28.4591,188508.4612
2011-04-01 09:40:00,61.25,61.3,61.12,61.21,72543.61799816345,28.4544,28.4776,28.394,28.4358,72543.618
2011-04-01 09:45:00,61.21,61.26,61.0,61.01,139839.9580217762,28.4358,28.4591,28.3383,28.3429,139839.958
2011-04-01 09:50:00,61.01,61.13,60.97,61.13,123179.85045257772,28.3429,28.3987,28.3243,28.3987,123179.8505
2011-04-01 09:55:00,61.12,61.18,61.0,61.0,143513.0526039617,28.394,28.4219,28.3383,28.3383,143513.0526
2011-04-01 10:00:00,61.01,61.17,60.98,61.07,149678.60422405877,28.3429,28.4172,28.329,28.3708,149678.6042
2011-04-01 10:05:00,61.08,61.12,61.02,61.1,134592.6800472255,28.3754,28.394,28.3476,28.3847,134592.68
2011-04-01 10:10:00,61.1,61.14,61.03,61.04,172897.80926144563,28.3847,28.4033,28.3522,28.3569,172897.8093
2011-04-01 10:15:00,61.04,61.1,60.98,61.01,171585.98976780794,28.3569,28.3847,28.329,28.3429,171585.9898
2011-04-01 10:20:00,61.01,61.07,60.97,60.98,125147.57969303423,28.3429,28.3708,28.3243,28.329,125147.5797
2011-04-01 10:25:00,60.98,61.0,60.92,60.98,108093.92627574448,28.329,28.3383,28.3011,28.329,108093.9263
2011-04-01 10:30:00,60.98,61.01,60.95,60.96,646464.6464646464,28.329,28.3429,28.315,28.3197,646464.6465
2011-04-01 10:35:00,60.97,60.98,60.85,60.88,139708.77607241244,28.3243,28.329,28.2686,28.2825,139708.7761
2011-04-01 10:40:00,60.88,60.88,60.64,60.7,193231.0114128296,28.2825,28.2825,28.171,28.1989,193231.0114
2011-04-01 10:45:00,60.71,60.78,60.65,60.72,105470.28728846912,28.2035,28.2361,28.1757,28.2082,105470.2873
2011-04-01 10:50:00,60.77,60.85,60.75,60.83,105470.28728846912,28.2314,28.2686,28.2221,28.2593,105470.2873
2011-04-01 10:55:00,60.82,60.92,60.82,60.9,67165.15807424899,28.2546,28.3011,28.2546,28.2918,67165.1581
2011-04-01 11:00:00,60.91,60.95,60.86,60.9,127771.2186803096,28.2965,28.315,28.2732,28.2918,127771.2187
2011-04-01 11:05:00,60.91,60.97,60.89,60.92,115571.2973894792,28.2965,28.3243,28.2872,28.3011,115571.2974
2011-04-01 11:10:00,60.92,60.92,60.86,60.89,133149.67860422406,28.3011,28.3011,28.2732,28.2872,133149.6786
2011-04-01 11:15:00,60.89,60.93,60.85,60.88,101666.01075691984,28.2872,28.3058,28.2686,28.2825,101666.0108
2011-04-01 11:20:00,60.88,60.92,60.85,60.88,170405.35222353405,28.2825,28.3011,28.2686,28.2825,170405.3522
2011-04-01 11:25:00,60.88,60.92,60.83,60.9,91827.36455463729,28.2825,28.3011,28.2593,28.2918,91827.3646
2011-04-01 11:30:00,60.9,60.92,60.84,60.89,76479.07647907648,28.2918,28.3011,28.2639,28.2872,76479.0765
2011-04-01 11:35:00,60.92,60.97,60.91,60.94,99567.09956709958,28.3011,28.3243,28.2965,28.3104,99567.0996
2011-04-01 11:40:00,60.94,60.95,60.9,60.93,79889.80716253443,28.3104,28.315,28.2918,28.3058,79889.8072
2011-04-01 11:45:00,60.93,60.93,60.85,60.88,89203.72556736194,28.3058,28.3058,28.2686,28.2825,89203.7256
2011-04-01 11:50:00,60.88,60.88,60.82,60.84,49455.59491014037,28.2825,28.2825,28.2546,28.2639,49455.5949
2011-04-01 11:55:00,60.85,60.89,60.84,60.85,69132.8873147055,28.2686,28.2872,28.2639,28.2686,69132.8873
2011-04-01 12:00:00,60.86,60.88,60.85,60.85,72281.25409943592,28.2732,28.2825,28.2686,28.2686,72281.2541
2011-04-01 12:05:00,60.85,60.88,60.85,60.88,76610.25842844025,28.2686,28.2825,28.2686,28.2825,76610.2584
2011-04-01 12:10:00,60.88,60.88,60.8,60.8,67296.34002361275,28.2825,28.2825,28.2454,28.2454,67296.34
2011-04-01 12:15:00,60.8,60.82,60.79,60.79,57064.14797323888,28.2454,28.2546,28.2407,28.2407,57064.148
2011-04-01 12:20:00,60.79,60.86,60.78,60.85,76085.53063098517,28.2407,28.2732,28.2361,28.2686,76085.5306
2011-04-01 12:25:00,60.85,60.88,60.84,60.87,65066.24688442871,28.2686,28.2825,28.2639,28.2779,65066.2469
2011-04-01 12:30:00,60.87,60.88,60.84,60.84,70182.34290961563,28.2779,28.2825,28.2639,28.2639,70182.3429
2011-04-01 12:35:00,60.84,60.89,60.83,60.86,87760.7241243605,28.2639,28.2872,28.2593,28.2732,87760.7241
2011-04-01 12:40:00,60.86,60.87,60.83,60.85,69526.4331627968,28.2732,28.2779,28.2593,28.2686,69526.4332
2011-04-01 12:45:00,60.85,60.86,60.82,60.85,91040.27285845469,28.2686,28.2732,28.2546,28.2686,91040.2729
2011-04-01 12:50:00,60.85,60.88,60.85,60.86,87235.99632690543,28.2686,28.2825,28.2686,28.2732,87235.9963
2011-04-01 12:55:00,60.87,60.88,60.84,60.84,82513.4461498098,28.2779,28.2825,28.2639,28.2639,82513.4461
2011-04-01 13:00:00,60.84,60.85,60.83,60.83,48537.32126459399,28.2639,28.2686,28.2593,28.2593,48537.3213
2011-04-01 13:05:00,60.84,60.86,60.81,60.86,44470.6808343172,28.2639,28.2732,28.25,28.2732,44470.6808
2011-04-01 13:10:00,60.85,60.86,60.81,60.85,93795.0937950938,28.2686,28.2732,28.25,28.2686,93795.0938
2011-04-01 13:15:00,60.85,60.86,60.83,60.83,40010.4945559491,28.2686,28.2732,28.2593,28.2593,40010.4946
2011-04-01 13:20:00,60.84,60.88,60.82,60.83,41978.22379640562,28.2639,28.2825,28.2546,28.2593,41978.2238
2011-04-01 13:25:00,60.84,60.85,60.81,60.81,92483.27430145611,28.2639,28.2686,28.25,28.25,92483.2743
2011-04-01 13:30:00,60.81,60.83,60.81,60.83,44208.31693558966,28.25,28.2593,28.25,28.2593,44208.3169
2011-04-01 13:35:00,60.84,60.84,60.79,60.83,38567.49311294766,28.2639,28.2639,28.2407,28.2593,38567.4931
2011-04-01 13:40:00,60.83,60.88,60.82,60.86,65722.15663124755,28.2593,28.2825,28.2546,28.2732,65722.1566
2011-04-01 13:45:00,60.86,60.86,60.82,60.84,53522.23534041716,28.2732,28.2732,28.2546,28.2639,53522.2353
2011-04-01 13:50:00,60.84,60.84,60.76,60.76,63623.24544142727,28.2639,28.2639,28.2268,28.2268,63623.2454
2011-04-01 13:55:00,60.76,60.76,60.69,60.74,139708.77607241244,28.2268,28.2268,28.1943,28.2175,139708.7761
2011-04-01 14:00:00,60.75,60.87,60.75,60.86,40404.0404040404,28.2221,28.2779,28.2221,28.2732,40404.0404
2011-04-01 14:05:00,60.86,60.88,60.83,60.85,84743.53928899384,28.2732,28.2825,28.2593,28.2686,84743.5393
2011-04-01 14:10:00,60.85,60.87,60.82,60.83,53128.68949232586,28.2686,28.2779,28.2546,28.2593,53128.6895
2011-04-01 14:15:00,60.83,60.83,60.78,60.8,36075.03607503608,28.2593,28.2593,28.2361,28.2454,36075.0361
2011-04-01 14:20:00,60.81,60.84,60.81,60.83,39485.76675849404,28.25,28.2639,28.25,28.2593,39485.7668
2011-04-01 14:25:00,60.82,60.87,60.82,60.86,51554.50609996065,28.2546,28.2779,28.2546,28.2732,51554.5061
2011-04-01 14:30:00,60.86,60.87,60.8,60.81,66771.61222615768,28.2732,28.2779,28.2454,28.25,66771.6122
2011-04-01 14:35:00,60.8,60.83,60.76,60.77,135904.49954086318,28.2454,28.2593,28.2268,28.2314,135904.4995
2011-04-01 14:40:00,60.76,60.78,60.69,60.69,79496.26131444314,28.2268,28.2361,28.1943,28.1943,79496.2613
2011-04-01 14:45:00,60.7,60.74,60.6,60.62,137478.68293322838,28.1989,28.2175,28.1524,28.1617,137478.6829
2011-04-01 14:50:00,60.63,60.72,60.62,60.69,163452.70890725436,28.1664,28.2082,28.1617,28.1943,163452.7089
2011-04-01 14:55:00,60.69,60.72,60.66,60.69,88285.45192181556,28.1943,28.2082,28.1803,28.1943,88285.4519
2011-04-01 15:00:00,60.7,60.7,60.6,60.69,135379.7717434081,28.1989,28.1989,28.1524,28.1943,135379.7717
2011-04-01 15:05:00,60.68,60.69,60.62,60.63,76216.71258034895,28.1896,28.1943,28.1617,28.1664,76216.7126
2011-04-01 15:10:00,60.63,60.63,60.5,60.54,159123.70457825004,28.1664,28.1664,28.106,28.1246,159123.7046
2011-04-01 15:15:00,60.54,60.59,60.51,60.54,116227.20713629804,28.1246,28.1478,28.1106,28.1246,116227.2071
2011-04-01 15:20:00,60.55,60.6,60.54,60.58,101403.64685819233,28.1292,28.1524,28.1246,28.1432,101403.6469
2011-04-01 15:25:00,60.59,60.65,60.57,60.63,143644.23455332546,28.1478,28.1757,28.1385,28.1664,143644.2346
2011-04-01 15:30:00,60.62,60.67,60.6,60.65,121736.84900957628,28.1617,28.185,28.1524,28.1757,121736.849
2011-04-01 15:35:00,60.66,60.72,60.65,60.71,138921.68437622982,28.1803,28.2082,28.1757,28.2035,138921.6844
2011-04-01 15:40:00,60.71,60.76,60.68,60.74,179719.27062836156,28.2035,28.2268,28.1896,28.2175,179719.2706
2011-04-01 15:45:00,60.76,60.82,60.71,60.72,221697.49442476715,28.2268,28.2546,28.2035,28.2082,221697.4944
2011-04-01 15:50:00,60.73,60.79,60.69,60.77,244391.9716646989,28.2128,28.2407,28.1943,28.2314,244391.9717
2011-04-01 15:55:00,60.77,60.78,60.68,60.74,389610.3896103896,28.2314,28.2361,28.1896,28.2175,389610.3896
2011-04-04 09:30:00,60.98,60.98,60.87,60.89,367440.6401679129,28.329,28.329,28.2779,28.2872,367440.6402
2011-04-04 09:35:00,60.9,60.95,60.8,60.85,148104.42083169357,28.2918,28.315,28.2454,28.2686,148104.4208
2011-04-04 09:40:00,60.85,60.95,60.68,60.7,128951.8562245835,28.2686,28.315,28.1896,28.1989,128951.8562
2011-04-04 09:45:00,60.71,60.85,60.7,60.82,125147.57969303423,28.2035,28.2686,28.1989,28.2546,125147.5797
2011-04-04 09:50:00,60.82,60.82,60.68,60.74,122261.57680703136,28.2546,28.2546,28.1896,28.2175,122261.5768
2011-04-04 09:55:00,60.76,60.79,60.69,60.79,136691.5912370458,28.2268,28.2407,28.1943,28.2407,136691.5912
2011-04-04 10:00:00,60.79,60.84,60.73,60.73,112029.38475665748,28.2407,28.2639,28.2128,28.2128,112029.3848
2011-04-04 10:05:00,60.72,60.77,60.67,60.76,118982.02807293716,28.2082,28.2314,28.185,28.2268,118982.0281
2011-04-04 10:10:00,60.76,60.79,60.76,60.76,121868.03095894006,28.2268,28.2407,28.2268,28.2268,121868.031
2011-04-04 10:15:00,60.76,60.78,60.72,60.75,116489.57103502558,28.2268,28.2361,28.2082,28.2221,116489.571
2011-04-04 10:20:00,60.75,60.76,60.68,60.68,89859.63531418078,28.2221,28.2268,28.1896,28.1896,89859.6353
2011-04-04 10:25:00,60.68,60.7,60.62,60.62,90646.72701036338,28.1896,28.1989,28.1617,28.1617,90646.727
2011-04-04 10:30:00,60.63,60.72,60.61,60.63,80283.35301062574,28.1664,28.2082,28.1571,28.1664,80283.353
2011-04-04 10:35:00,60.62,60.65,60.53,60.56,124229.30604748787,28.1617,28.1757,28.1199,28.1339,124229.306
2011-04-04 10:40:00,60.56,60.6,60.45,60.48,94975.7313393677,28.1339,28.1524,28.0828,28.0967,94975.7313
2011-04-04 10:45:00,60.47,60.47,60.38,60.45,92352.09235209235,28.0921,28.0921,28.0502,28.0828,92352.0924
2011-04-04 10:50:00,60.44,60.49,60.42,60.47,71625.34435261709,28.0781,28.1013,28.0688,28.0921,71625.3444
2011-04-04 10:55:00,60.47,60.48,60.38,60.39,85268.2670864489,28.0921,28.0967,28.0502,28.0549,85268.2671
2011-04-04 11:00:00,60.38,60.44,60.35,60.41,110061.65551620098,28.0502,28.0781,28.0363,28.0642,110061.6555
2011-04-04 11:05:00,60.41,60.44,60.34,60.43,67427.52197297652,28.0642,28.0781,28.0317,28.0735,67427.522
2011-04-04 11:10:00,60.43,60.55,60.41,60.54,91565.00065590975,28.0735,28.1292,28.0642,28.1246,91565.0007
2011-04-04 11:15:00,60.56,60.6,60.53,60.59,61130.78840351568,28.1339,28.1524,28.1199,28.1478,61130.7884
2011-04-04 11:20:00,60.59,60.6,60.55,60.56,54440.50898596353,28.1478,28.1524,28.1292,28.1339,54440.509
2011-04-04 11:25:00,60.55,60.59,60.5,60.58,84874.72123835761,28.1292,28.1478,28.106,28.1432,84874.7212
2011-04-04 11:30:00,60.57,60.62,60.55,60.61,75298.43893480257,28.1385,28.1617,28.1292,28.1571,75298.4389
2011-04-04 11:35:00,60.6,60.63,60.58,60.59,46438.41007477371,28.1524,28.1664,28.1432,28.1478,46438.4101
2011-04-04 11:40:00,60.59,60.61,60.56,60.58,31090.121999212908,28.1478,28.1571,28.1339,28.1432,31090.122
2011-04-04 11:45:00,60.59,60.61,60.57,60.59,46438.41007477371,28.1478,28.1571,28.1385,28.1478,46438.4101
2011-04-04 11:50:00,60.6,60.63,60.59,60.6,37911.58336612882,28.1524,28.1664,28.1478,28.1524,37911.5834
2011-04-04 11:55:00,60.6,60.64,60.58,60.61,58507.149416240325,28.1524,28.171,28.1432,28.1571,58507.1494
2011-04-04 12:00:00,60.62,60.66,60.61,60.66,38042.76531549259,28.1617,28.1803,28.1571,28.1803,38042.7653
2011-04-04 12:05:00,60.66,60.68,60.63,60.67,23743.93283484193,28.1803,28.1896,28.1664,28.185,23743.9328
2011-04-04 12:10:00,60.67,60.69,60.65,60.66,40535.22235340417,28.185,28.1943,28.1757,28.1803,40535.2224
2011-04-04 12:15:00,60.67,60.69,60.64,60.67,539157.8118850846,28.185,28.1943,28.171,28.185,539157.8119
2011-04-04 12:20:00,60.68,60.72,60.68,60.71,76347.89452971272,28.1896,28.2082,28.1896,28.2035,76347.8945
2011-04-04 12:25:00,60.71,60.72,60.68,60.68,43421.22523940706,28.2035,28.2082,28.1896,28.1896,43421.2252
2011-04-04 12:30:00,60.68,60.71,60.67,60.69,39879.312606585336,28.1896,28.2035,28.185,28.1943,39879.3126
2011-04-04 12:35:00,60.69,60.76,60.66,60.68,183785.9110586384,28.1943,28.2268,28.1803,28.1896,183785.9111
2011-04-04 12:40:00,60.68,60.69,60.66,60.68,66771.61222615768,28.1896,28.1943,28.1803,28.1896,66771.6122
2011-04-04 12:45:00,60.67,60.69,60.66,60.69,128951.8562245835,28.185,28.1943,28.1803,28.1943,128951.8562
2011-04-04 12:50:00,60.69,60.72,60.67,60.72,45651.31837859111,28.1943,28.2082,28.185,28.2082,45651.3184
2011-04-04 12:55:00,60.72,60.77,60.7,60.72,79365.07936507936,28.2082,28.2314,28.1989,28.2082,79365.0794
2011-04-04 13:00:00,60.72,60.79,60.71,60.79,61130.78840351568,28.2082,28.2407,28.2035,28.2407,61130.7884
2011-04-04 13:05:00,60.79,60.82,60.76,60.82,95762.82303555032,28.2407,28.2546,28.2268,28.2546,95762.823
2011-04-04 13:10:00,60.82,60.82,60.77,60.77,78709.16961826052,28.2546,28.2546,28.2314,28.2314,78709.1696
2011-04-04 13:15:00,60.78,60.82,60.77,60.82,51292.14220123311,28.2361,28.2546,28.2314,28.2546,51292.1422
2011-04-04 13:20:00,60.82,60.82,60.74,60.75,83038.17394726486,28.2546,28.2546,28.2175,28.2221,83038.1739
2011-04-04 13:25:00,60.75,60.8,60.74,60.79,53915.78118850847,28.2221,28.2454,28.2175,28.2407,53915.7812
2011-04-04 13:30:00,60.78,60.79,60.64,60.66,102321.92050373869,28.2361,28.2407,28.171,28.1803,102321.9205
2011-04-04 13:35:00,60.66,60.75,60.66,60.72,64803.88298570117,28.1803,28.2221,28.1803,28.2082,64803.883
2011-04-04 13:40:00,60.72,60.75,60.69,60.73,77659.71402335039,28.2082,28.2221,28.1943,28.2128,77659.714
2011-04-04 13:45:00,60.73,60.76,60.68,60.72,88678.99776990687,28.2128,28.2268,28.1896,28.2082,88678.9978
2011-04-04 13:50:00,60.72,60.72,60.66,60.72,95106.91328873148,28.2082,28.2082,28.1803,28.2082,95106.9133
2011-04-04 13:55:00,60.72,60.76,60.68,60.74,34632.03463203464,28.2082,28.2268,28.1896,28.2175,34632.0346
2011-04-04 14:00:00,60.73,60.73,60.69,60.71,61786.69815033452,28.2128,28.2128,28.1943,28.2035,61786.6982
2011-04-04 14:05:00,60.71,60.79,60.69,60.78,80152.17106126198,28.2035,28.2407,28.1943,28.2361,80152.1711
2011-04-04 14:10:00,60.78,60.78,60.74,60.76,49849.14075823167,28.2361,28.2361,28.2175,28.2268,49849.1408
2011-04-04 14:15:00,60.76,60.82,60.75,60.76,50505.05050505051,28.2268,28.2546,28.2221,28.2268,50505.0505
2011-04-04 14:20:00,60.75,60.77,60.69,60.69,79496.26131444314,28.2221,28.2314,28.1943,28.1943,79496.2613
2011-04-04 14:25:00,60.69,60.8,60.69,60.76,67821.06782106782,28.1943,28.2454,28.1943,28.2268,67821.0678
2011-04-04 14:30:00,60.76,60.81,60.76,60.76,48799.68516332153,28.2268,28.25,28.2268,28.2268,48799.6852
2011-04-04 14:35:00,60.76,60.78,60.72,60.74,89597.27141545323,28.2268,28.2361,28.2082,28.2175,89597.2714
2011-04-04 14:40:00,60.74,60.74,60.7,60.72,56670.60212514758,28.2175,28.2175,28.1989,28.2082,56670.6021
2011-04-04 14:45:00,60.74,60.76,60.69,60.7,43814.77108749836,28.2175,28.2268,28.1943,28.1989,43814.7711
2011-04-04 14:50:00,60.69,60.75,60.69,60.71,44864.2266824085,28.1943,28.2221,28.1943,28.2035,44864.2267
2011-04-04 14:55:00,60.71,60.75,60.69,60.7,118719.66417420964,28.2035,28.2221,28.1943,28.1989,118719.6642
2011-04-04 15:00:00,60.69,60.7,60.64,60.7,73593.0735930736,28.1943,28.1989,28.171,28.1989,73593.0736
2011-04-04 15:05:00,60.7,60.72,60.67,60.69,75954.34868162141,28.1989,28.2082,28.185,28.1943,75954.3487
2011-04-04 15:10:00,60.69,60.76,60.68,60.73,83038.17394726486,28.1943,28.2268,28.1896,28.2128,83038.1739
2011-04-04 15:15:00,60.73,60.8,60.73,60.75,101928.3746556474,28.2128,28.2454,28.2128,28.2221,101928.3747
2011-04-04 15:20:00,60.76,60.8,60.75,60.77,89072.54361799816,28.2268,28.2454,28.2221,28.2314,89072.5436
2011-04-04 15:25:00,60.77,60.81,60.73,60.76,80939.26275744458,28.2314,28.25,28.2128,28.2268,80939.2628
2011-04-04 15:30:00,60.76,60.76,60.66,60.66,92614.45625081989,28.2268,28.2268,28.1803,28.1803,92614.4563
2011-04-04 15:35:00,60.66,60.73,60.65,60.73,109405.74576938212,28.1803,28.2128,28.1757,28.2128,109405.7458
2011-04-04 15:40:00,60.72,60.79,60.72,60.78,203463.20346320348,28.2082,28.2407,28.2082,28.2361,203463.2035
2011-04-04 15:45:00,60.79,60.81,60.69,60.72,155319.42804670078,28.2407,28.25,28.1943,28.2082,155319.428
2011-04-04 15:50:00,60.72,60.74,60.66,60.7,136035.68149022694,28.2082,28.2175,28.1803,28.1989,136035.6815
2011-04-04 15:55:00,60.69,60.76,60.67,60.74,224189.9514626788,28.1943,28.2268,28.185,28.2175,224189.9515
2011-04-05 09:30:00,61.06,61.06,60.68,60.92,297520.6611570248,28.3661,28.3661,28.1896,28.3011,297520.6612
2011-04-05 09:35:00,60.94,61.12,60.72,60.89,279679.9160435524,28.3104,28.394,28.2082,28.2872,279679.916
2011-04-05 09:40:00,60.9,60.95,60.68,60.94,144693.69014823562,28.2918,28.315,28.1896,28.3104,144693.6901
2011-04-05 09:45:00,60.95,60.99,60.88,60.9,134723.8619965893,28.315,28.3336,28.2825,28.2918,134723.862
2011-04-05 09:50:00,60.88,60.98,60.81,60.83,83300.5378459924,28.2825,28.329,28.25,28.2593,83300.5378
2011-04-05 09:55:00,60.82,60.88,60.79,60.85,63098.51764397219,28.2546,28.2825,28.2407,28.2686,63098.5176
2011-04-05 10:00:00,60.85,60.86,60.73,60.78,104420.83169355895,28.2686,28.2732,28.2128,28.2361,104420.8317
2011-04-05 10:05:00,60.79,60.92,60.76,60.85,117145.48078184442,28.2407,28.3011,28.2268,28.2686,117145.4808
2011-04-05 10:10:00,60.85,60.98,60.84,60.95,84874.72123835761,28.2686,28.329,28.2639,28.315,84874.7212
2011-04-05 10:15:00,60.95,60.98,60.92,60.97,73068.34579561853,28.315,28.329,28.3011,28.3243,73068.3458
2011-04-05 10:20:00,60.96,61.01,60.94,61.01,208841.663387118,28.3197,28.3429,28.3104,28.3429,208841.6634
2011-04-05 10:25:00,61.01,61.04,60.98,61.04,183917.0930080021,28.3429,28.3569,28.329,28.3569,183917.093
2011-04-05 10:30:00,61.04,61.05,60.98,61.01,107569.1984782894,28.3569,28.3615,28.329,28.3429,107569.1985
2011-04-05 10:35:00,61.01,61.1,61.01,61.06,102190.73855437493,28.3429,28.3847,28.3429,28.3661,102190.7386
2011-04-05 10:40:00,61.05,61.11,60.99,61.11,72937.16384625476,28.3615,28.3894,28.3336,28.3894,72937.1638
2011-04-05 10:45:00,61.11,61.14,61.09,61.1,93926.27574445755,28.3894,28.4033,28.3801,28.3847,93926.2757
2011-04-05 10:50:00,61.1,61.12,61.04,61.1,65722.15663124755,28.3847,28.394,28.3569,28.3847,65722.1566
2011-04-05 10:55:00,61.09,61.14,61.07,61.12,85137.08513708515,28.3801,28.4033,28.3708,28.394,85137.0851
2011-04-05 11:00:00,61.12,61.15,61.1,61.14,94844.54939000394,28.394,28.408,28.3847,28.4033,94844.5494
2011-04-05 11:05:00,61.14,61.17,61.08,61.11,67952.24977043159,28.4033,28.4172,28.3754,28.3894,67952.2498
2011-04-05 11:10:00,61.11,61.16,61.04,61.16,51292.14220123311,28.3894,28.4126,28.3569,28.4126,51292.1422
2011-04-05 11:15:00,61.16,61.21,61.14,61.18,76347.89452971272,28.4126,28.4358,28.4033,28.4219,76347.8945
2011-04-05 11:20:00,61.17,61.19,61.14,61.17,78971.53351698807,28.4172,28.4265,28.4033,28.4172,78971.5335
2011-04-05 11:25:00,61.17,61.2,61.14,61.17,51554.50609996065,28.4172,28.4312,28.4033,28.4172,51554.5061
2011-04-05 11:30:00,61.18,61.18,61.14,61.17,69657.61511216057,28.4219,28.4219,28.4033,28.4172,69657.6151
2011-04-05 11:35:00,61.17,61.21,61.15,61.21,90646.72701036338,28.4172,28.4358,28.408,28.4358,90646.727
2011-04-05 11:40:00,61.22,61.29,61.21,61.28,67689.88587170406,28.4405,28.473,28.4358,28.4683,67689.8859
2011-04-05 11:45:00,61.28,61.33,61.25,61.29,107831.56237701692,28.4683,28.4916,28.4544,28.473,107831.5624
2011-04-05 11:50:00,61.3,61.31,61.24,61.27,61393.152302243216,28.4776,28.4823,28.4498,28.4637,61393.1523
2011-04-05 11:55:00,61.27,61.33,61.27,61.29,262495.0806768989,28.4637,28.4916,28.4637,28.473,262495.0807
2011-04-05 12:00:00,61.29,61.31,61.27,61.29,97468.1883772793,28.473,28.4823,28.4637,28.473,97468.1884
2011-04-05 12:05:00,61.29,61.33,61.25,61.29,112160.56670602126,28.473,28.4916,28.4544,28.473,112160.5667
2011-04-05 12:10:00,61.3,61.31,61.27,61.28,48406.13931523023,28.4776,28.4823,28.4637,28.4683,48406.1393
2011-04-05 12:15:00,61.28,61.29,61.22,61.27,29909.484454939,28.4683,28.473,28.4405,28.4637,29909.4845
2011-04-05 12:20:00,61.27,61.32,61.24,61.3,176308.53994490358,28.4637,28.4869,28.4498,28.4776,176308.5399
2011-04-05 12:25:00,61.3,61.33,61.28,61.3,205693.2966023875,28.4776,28.4916,28.4683,28.4776,205693.2966
2011-04-05 12:30:00,61.3,61.31,61.25,61.29,54834.054834054834,28.4776,28.4823,28.4544,28.473,54834.0548
2011-04-05 12:35:00,61.29,61.3,61.25,61.27,39485.76675849404,28.473,28.4776,28.4544,28.4637,39485.7668
2011-04-05 12:40:00,61.27,61.32,61.27,61.31,50111.5046569592,28.4637,28.4869,28.4637,28.4823,50111.5047
2011-04-05 12:45:00,61.31,61.33,61.26,61.32,115964.84323757052,28.4823,28.4916,28.4591,28.4869,115964.8432
2011-04-05 12:50:00,61.31,61.33,61.26,61.3,58769.513314967866,28.4823,28.4916,28.4591,28.4776,58769.5133
2011-04-05 12:55:00,61.3,61.36,61.27,61.35,71362.98045388954,28.4776,28.5055,28.4637,28.5009,71362.9805
2011-04-05 13:00:00,61.33,61.36,61.3,61.33,52997.50754296209,28.4916,28.5055,28.4776,28.4916,52997.5075
2011-04-05 13:05:00,61.34,61.4,61.33,61.36,128295.94647776466,28.4962,28.5241,28.4916,28.5055,128295.9465
2011-04-05 13:10:00,61.35,61.44,61.33,61.38,184573.0027548209,28.5009,28.5427,28.4916,28.5148,184573.0028
2011-04-05 13:15:00,61.38,61.44,61.33,61.41,70707.07070707071,28.5148,28.5427,28.4916,28.5287,70707.0707
2011-04-05 13:20:00,61.4,61.42,61.38,61.4,109799.29161747344,28.5241,28.5334,28.5148,28.5241,109799.2916
2011-04-05 13:25:00,61.4,61.42,61.35,61.36,60606.06060606061,28.5241,28.5334,28.5009,28.5055,60606.0606
2011-04-05 13:30:00,61.36,61.37,61.3,61.31,62311.42594778958,28.5055,28.5102,28.4776,28.4823,62311.4259
2011-04-05 13:35:00,61.31,61.35,61.29,61.32,54046.96313787223,28.4823,28.5009,28.473,28.4869,54046.9631
2011-04-05 13:40:00,61.33,61.37,61.33,61.36,34107.30683457956,28.4916,28.5102,28.4916,28.5055,34107.3068
2011-04-05 13:45:00,61.36,61.37,61.3,61.34,38436.31116358389,28.5055,28.5102,28.4776,28.4962,38436.3112
2011-04-05 13:50:00,61.34,61.37,61.31,61.33,45651.31837859111,28.4962,28.5102,28.4823,28.4916,45651.3184
2011-04-05 13:55:00,61.33,61.38,61.27,61.33,201757.8381214745,28.4916,28.5148,28.4637,28.4916,201757.8381
2011-04-05 14:00:00,61.33,61.36,61.24,61.24,98124.09812409812,28.4916,28.5055,28.4498,28.4498,98124.0981
2011-04-05 14:05:00,61.24,61.31,61.22,61.3,61655.51620097075,28.4498,28.4823,28.4405,28.4776,61655.5162
2011-04-05 14:10:00,61.3,61.33,61.28,61.3,57457.69382133018,28.4776,28.4916,28.4683,28.4776,57457.6938
2011-04-05 14:15:00,61.3,61.33,61.26,61.27,62180.243998425816,28.4776,28.4916,28.4591,28.4637,62180.244
2011-04-05 14:20:00,61.27,61.36,61.27,61.31,86448.90463072281,28.4637,28.5055,28.4637,28.4823,86448.9046
2011-04-05 14:25:00,61.31,61.34,61.3,61.3,67427.52197297652,28.4823,28.4962,28.4776,28.4776,67427.522
2011-04-05 14:30:00,61.3,61.37,61.27,61.27,62180.243998425816,28.4776,28.5102,28.4637,28.4637,62180.244
2011-04-05 14:35:00,61.28,61.33,61.2,61.21,73724.25554243736,28.4683,28.4916,28.4312,28.4358,73724.2555
2011-04-05 14:40:00,61.21,61.24,61.14,61.15,68476.97756788666,28.4358,28.4498,28.4033,28.408,68476.9776
2011-04-05 14:45:00,61.14,61.24,61.14,61.24,40272.85845467664,28.4033,28.4498,28.4033,28.4498,40272.8585
2011-04-05 14:50:00,61.24,61.27,61.17,61.24,51160.96025186934,28.4498,28.4637,28.4172,28.4498,51160.9603
2011-04-05 14:55:00,61.24,61.33,61.2,61.31,69788.79706152434,28.4498,28.4916,28.4312,28.4823,69788.7971
2011-04-05 15:00:00,61.3,61.33,61.26,61.3,73461.89164370982,28.4776,28.4916,28.4591,28.4776,73461.8916
2011-04-05 15:05:00,61.3,61.38,61.27,61.28,92876.82014954742,28.4776,28.5148,28.4637,28.4683,92876.8201
2011-04-05 15:10:00,61.28,61.37,61.25,61.33,128820.67427521972,28.4683,28.5102,28.4544,28.4916,128820.6743
2011-04-05 15:15:00,61.32,61.37,61.31,61.37,82382.26420044602,28.4869,28.5102,28.4823,28.5102,82382.2642
2011-04-05 15:20:00,61.37,61.37,61.33,61.37,114521.84179456907,28.5102,28.5102,28.4916,28.5102,114521.8418
2011-04-05 15:25:00,61.37,61.37,61.33,61.37,59687.78696051423,28.5102,28.5102,28.4916,28.5102,59687.787
2011-04-05 15:30:00,61.36,61.37,61.27,61.3,116227.20713629804,28.5055,28.5102,28.4637,28.4776,116227.2071
2011-04-05 15:35:00,61.29,61.35,61.29,61.33,174996.72045126592,28.473,28.5009,28.473,28.4916,174996.7205
2011-04-05 15:40:00,61.32,61.36,61.32,61.34,87235.99632690543,28.4869,28.5055,28.4869,28.4962,87235.9963
2011-04-05 15:45:00,61.33,61.34,61.26,61.34,142988.32480650663,28.4916,28.4962,28.4591,28.4962,142988.3248
2011-04-05 15:50:00,61.33,61.34,61.21,61.27,138396.95657877476,28.4916,28.4962,28.4358,28.4637,138396.9566
2011-04-05 15:55:00,61.26,61.26,61.19,61.26,221828.6763741309,28.4591,28.4591,28.4265,28.4591,221828.6764
2011-04-06 09:30:00,61.61,61.67,61.53,61.59,262495.0806768989,28.6217,28.6495,28.5845,28.6124,262495.0807
2011-04-06 09:35:00,61.59,61.62,61.52,61.56,175390.2662993572,28.6124,28.6263,28.5798,28.5984,175390.2663
2011-04-06 09:40:00,61.56,61.63,61.56,61.63,115046.56959202414,28.5984,28.6309,28.5984,28.6309,115046.5696
2011-04-06 09:45:00,61.63,61.66,61.54,61.58,105339.10533910534,28.6309,28.6449,28.5891,28.6077,105339.1053
2011-04-06 09:50:00,61.59,61.65,61.53,61.59,123048.66850321396,28.6124,28.6402,28.5845,28.6124,123048.6685
2011-04-06 09:55:00,61.59,61.65,61.56,61.59,87104.81437754165,28.6124,28.6402,28.5984,28.6124,87104.8144
2011-04-06 10:00:00,61.59,61.6,61.54,61.56,110324.01941492852,28.6124,28.617,28.5891,28.5984,110324.0194
2011-04-06 10:05:00,61.56,61.6,61.55,61.57,63360.881542699724,28.5984,28.617,28.5938,28.6031,63360.8815
2011-04-06 10:10:00,61.58,61.62,61.54,61.55,78971.53351698807,28.6077,28.6263,28.5891,28.5938,78971.5335
2011-04-06 10:15:00,61.55,61.56,61.48,61.55,104814.37754165028,28.5938,28.5984,28.5613,28.5938,104814.3775
2011-04-06 10:20:00,61.54,61.59,61.49,61.56,51948.05194805195,28.5891,28.6124,28.5659,28.5984,51948.0519
2011-04-06 10:25:00,61.56,61.59,61.51,61.59,86842.45047881412,28.5984,28.6124,28.5752,28.6124,86842.4505
2011-04-06 10:30:00,61.59,61.61,61.51,61.54,128820.67427521972,28.6124,28.6217,28.5752,28.5891,128820.6743
2011-04-06 10:35:00,61.54,61.57,61.44,61.49,173291.35510953693,28.5891,28.6031,28.5427,28.5659,173291.3551
2011-04-06 10:40:00,61.49,61.6,61.46,61.55,109536.92771874592,28.5659,28.617,28.552,28.5938,109536.9277
2011-04-06 10:45:00,61.56,61.59,61.53,61.53,70838.25265643447,28.5984,28.6124,28.5845,28.5845,70838.2527
2011-04-06 10:50:00,61.53,61.58,61.52,61.57,105207.92338974155,28.5845,28.6077,28.5798,28.6031,105207.9234
2011-04-06 10:55:00,61.56,61.6,61.55,61.59,185228.91250163977,28.5984,28.617,28.5938,28.6124,185228.9125
2011-04-06 11:00:00,61.58,61.6,61.53,61.57,272202.54492981767,28.6077,28.617,28.5845,28.6031,272202.5449
2011-04-06 11:05:00,61.57,61.61,61.55,61.58,197166.4698937426,28.6031,28.6217,28.5938,28.6077,197166.4699
2011-04-06 11:10:00,61.58,61.59,61.46,61.47,183654.72910927457,28.6077,28.6124,28.552,28.5566,183654.7291
2011-04-06 11:15:00,61.48,61.49,61.39,61.49,92745.63820018366,28.5613,28.5659,28.5194,28.5659,92745.6382
2011-04-06 11:20:00,61.49,61.59,61.43,61.56,113341.20425029517,28.5659,28.6124,28.538,28.5984,113341.2043
2011-04-06 11:25:00,61.56,61.58,61.49,61.54,66378.06637806637,28.5984,28.6077,28.5659,28.5891,66378.0664
2011-04-06 11:30:00,61.54,61.59,61.47,61.47,64803.88298570117,28.5891,28.6124,28.5566,28.5566,64803.883
2011-04-06 11:35:00,61.46,61.47,61.37,61.43,63098.51764397219,28.552,28.5566,28.5102,28.538,63098.5176
2011-04-06 11:40:00,61.43,61.46,61.37,61.39,83300.5378459924,28.538,28.552,28.5102,28.5194,83300.5378
2011-04-06 11:45:00,61.39,61.49,61.38,61.48,51948.05194805195,28.5194,28.5659,28.5148,28.5613,51948.0519
2011-04-06 11:50:00,61.48,61.56,61.48,61.55,65722.15663124755,28.5613,28.5984,28.5613,28.5938,65722.1566
2011-04-06 11:55:00,61.56,61.57,61.43,61.43,87104.81437754165,28.5984,28.6031,28.538,28.538,87104.8144
2011-04-06 12:00:00,61.43,61.43,61.33,61.33,94975.7313393677,28.538,28.538,28.4916,28.4916,94975.7313
2011-04-06 12:05:00,61.33,61.39,61.31,61.37,73461.89164370982,28.4916,28.5194,28.4823,28.5102,73461.8916
2011-04-06 12:10:00,61.38,61.46,61.37,61.43,104289.6497441952,28.5148,28.552,28.5102,28.538,104289.6497
2011-04-06 12:15:00,61.44,61.44,61.3,61.35,74511.34723861997,28.5427,28.5427,28.4776,28.5009,74511.3472
2011-04-06 12:20:00,61.36,61.36,61.26,61.28,82775.81004853733,28.5055,28.5055,28.4591,28.4683,82775.81
2011-04-06 12:25:00,61.28,61.37,61.27,61.37,94057.45769382131,28.4683,28.5102,28.4637,28.5102,94057.4577
2011-04-06 12:30:00,61.37,61.43,61.36,61.37,167388.1673881674,28.5102,28.538,28.5055,28.5102,167388.1674
2011-04-06 12:35:00,61.37,61.42,61.37,61.4,73199.52774498229,28.5102,28.5334,28.5102,28.5241,73199.5277
2011-04-06 12:40:00,61.4,61.43,61.37,61.38,150990.42371769645,28.5241,28.538,28.5102,28.5148,150990.4237
2011-04-06 12:45:00,61.39,61.41,61.37,61.38,99042.3717696445,28.5194,28.5287,28.5102,28.5148,99042.3718
2011-04-06 12:50:00,61.38,61.4,61.3,61.32,109143.3818706546,28.5148,28.5241,28.4776,28.4869,109143.3819
2011-04-06 12:55:00,61.32,61.4,61.31,61.4,88810.17971927063,28.4869,28.5241,28.4823,28.5241,88810.1797
2011-04-06 13:00:00,61.4,61.42,61.3,61.42,93663.91184573004,28.5241,28.5334,28.4776,28.5334,93663.9118
2011-04-06 13:05:00,61.42,61.43,61.33,61.36,55489.96458087368,28.5334,28.538,28.4916,28.5055,55489.9646
2011-04-06 13:10:00,61.37,61.41,61.28,61.32,169355.89662862392,28.5102,28.5287,28.4683,28.4869,169355.8966
2011-04-06 13:15:00,61.32,61.35,61.21,61.34,153614.0627049718,28.4869,28.5009,28.4358,28.4962,153614.0627
2011-04-06 13:20:00,61.33,61.39,61.3,61.35,85399.44903581268,28.4916,28.5194,28.4776,28.5009,85399.449
2011-04-06 13:25:00,61.35,61.44,61.35,61.43,48799.68516332153,28.5009,28.5427,28.5009,28.538,48799.6852
2011-04-06 13:30:00,61.43,61.48,61.41,61.45,81857.53640299095,28.538,28.5613,28.5287,28.5473,81857.5364
2011-04-06 13:35:00,61.45,61.48,61.38,61.4,59687.78696051423,28.5473,28.5613,28.5148,28.5241,59687.787
2011-04-06 13:40:00,61.4,61.41,61.35,61.41,64279.1551882461,28.5241,28.5287,28.5009,28.5287,64279.1552
2011-04-06 13:45:00,61.42,61.43,61.35,61.37,114653.02374393283,28.5334,28.538,28.5009,28.5102,114653.0237
2011-04-06 13:50:00,61.37,61.41,61.35,61.4,49324.4129607766,28.5102,28.5287,28.5009,28.5241,49324.413
2011-04-06 13:55:00,61.4,61.43,61.4,61.43,32664.30539157812,28.5241,28.538,28.5241,28.538,32664.3054
2011-04-06 14:00:00,61.43,61.43,61.4,61.42,41584.67794831431,28.538,28.538,28.5241,28.5334,41584.6779
2011-04-06 14:05:00,61.41,61.48,61.39,61.47,57064.14797323888,28.5287,28.5613,28.5194,28.5566,57064.148
2011-04-06 14:10:00,61.47,61.52,61.45,61.5,61917.88009969828,28.5566,28.5798,28.5473,28.5706,61917.8801
2011-04-06 14:15:00,61.49,61.51,61.48,61.51,80545.71690935327,28.5659,28.5752,28.5613,28.5752,80545.7169
2011-04-06 14:20:00,61.51,61.51,61.48,61.51,75298.43893480257,28.5752,28.5752,28.5613,28.5752,75298.4389
2011-04-06 14:25:00,61.5,61.53,61.46,61.46,124360.48799685165,28.5706,28.5845,28.552,28.552,124360.488
2011-04-06 14:30:00,61.46,61.56,61.46,61.56,113078.84035156763,28.552,28.5984,28.552,28.5984,113078.8404
2011-04-06 14:35:00,61.56,61.59,61.56,61.58,154401.1544011544,28.5984,28.6124,28.5984,28.6077,154401.1544
2011-04-06 14:40:00,61.58,61.64,61.57,61.63,293978.7485242031,28.6077,28.6356,28.6031,28.6309,293978.7485
2011-04-06 14:45:00,61.63,61.65,61.6,61.63,191525.64607110064,28.6309,28.6402,28.617,28.6309,191525.6461
2011-04-06 14:50:00,61.63,61.64,61.59,61.59,306965.76151121606,28.6309,28.6356,28.6124,28.6124,306965.7615
2011-04-06 14:55:00,61.59,61.65,61.59,61.61,131969.04105995016,28.6124,28.6402,28.6124,28.6217,131969.0411
2011-04-06 15:00:00,61.62,61.66,61.6,61.61,152171.06126197035,28.6263,28.6449,28.617,28.6217,152171.0613
2011-04-06 15:05:00,61.61,61.62,61.55,61.56,87760.7241243605,28.6217,28.6263,28.5938,28.5984,87760.7241
2011-04-06 15:10:00,61.55,61.6,61.53,61.56,64279.1551882461,28.5938,28.617,28.5845,28.5984,64279.1552
2011-04-06 15:15:00,61.56,61.6,61.53,61.54,77922.07792207792,28.5984,28.617,28.5845,28.5891,77922.0779
2011-04-06 15:20:00,61.54,61.56,61.49,61.51,89990.81726354454,28.5891,28.5984,28.5659,28.5752,89990.8173
2011-04-06 15:25:00,61.51,61.52,61.42,61.43,106388.56093401548,28.5752,28.5798,28.5334,28.538,106388.5609
2011-04-06 15:30:00,61.43,61.48,61.43,61.44,124622.85189557917,28.538,28.5613,28.538,28.5427,124622.8519
2011-04-06 15:35:00,61.43,61.46,61.42,61.43,76872.62232716779,28.538,28.552,28.5334,28.538,76872.6223
2011-04-06 15:40:00,61.44,61.46,61.39,61.41,80020.9891118982,28.5427,28.552,28.5194,28.5287,80020.9891
2011-04-06 15:45:00,61.4,61.43,61.36,61.37,206873.93414666143,28.5241,28.538,28.5055,28.5102,206873.9341
2011-04-06 15:50:00,61.37,61.38,61.32,61.34,163059.16305916305,28.5102,28.5148,28.4869,28.4962,163059.1631
2011-04-06 15:55:00,61.34,61.39,61.3,61.33,292798.1109799292,28.4962,28.5194,28.4776,28.4916,292798.111
2011-04-07 09:30:00,61.23,61.28,61.11,61.16,223140.4958677686,28.4451,28.4683,28.3894,28.4126,223140.4959
2011-04-07 09:35:00,61.16,61.45,61.14,61.37,165945.16594516597,28.4126,28.5473,28.4033,28.5102,165945.1659
2011-04-07 09:40:00,61.38,61.46,61.08,61.21,93401.5479470025,28.5148,28.552,28.3754,28.4358,93401.5479
2011-04-07 09:45:00,61.22,61.33,61.17,61.3,121474.48511084876,28.4405,28.4916,28.4172,28.4776,121474.4851
2011-04-07 09:50:00,61.33,61.49,61.3,61.48,172110.71756526304,28.4916,28.5659,28.4776,28.5613,172110.7176
2011-04-07 09:55:00,61.48,61.53,61.44,61.46,133018.4966548603,28.5613,28.5845,28.5427,28.552,133018.4967
2011-04-07 10:00:00,61.46,61.49,61.37,61.4,92352.09235209235,28.552,28.5659,28.5102,28.5241,92352.0924
2011-04-07 10:05:00,61.4,61.46,61.37,61.46,156762.42948970222,28.5241,28.552,28.5102,28.552,156762.4295
2011-04-07 10:10:00,61.46,61.5,61.44,61.47,88023.08802308803,28.552,28.5706,28.5427,28.5566,88023.088
2011-04-07 10:15:00,61.47,61.5,61.45,61.5,84612.35733963006,28.5566,28.5706,28.5473,28.5706,84612.3573
2011-04-07 10:20:00,61.5,61.57,61.48,61.54,132493.76885740523,28.5706,28.6031,28.5613,28.5891,132493.7689
2011-04-07 10:25:00,61.54,61.57,61.43,61.43,101272.46490882857,28.5891,28.6031,28.538,28.538,101272.4649
2011-04-07 10:30:00,61.43,61.43,61.25,61.27,71494.16240325331,28.538,28.538,28.4544,28.4637,71494.1624
2011-04-07 10:35:00,61.28,61.28,60.92,61.1,229306.04748786567,28.4683,28.4683,28.3011,28.3847,229306.0475
2011-04-07 10:40:00,61.09,61.1,60.82,61.02,177095.6316410862,28.3801,28.3847,28.2546,28.3476,177095.6316
2011-04-07 10:45:00,61.02,61.25,60.94,61.19,143119.5067558704,28.3476,28.4544,28.3104,28.4265,143119.5068
2011-04-07 10:50:00,61.2,61.33,61.16,61.31,117801.39052866328,28.4312,28.4916,28.4126,28.4823,117801.3905
2011-04-07 10:55:00,61.3,61.33,61.25,61.28,72937.16384625476,28.4776,28.4916,28.4544,28.4683,72937.1638
2011-04-07 11:00:00,61.3,61.33,61.21,61.3,60606.06060606061,28.4776,28.4916,28.4358,28.4776,60606.0606
2011-04-07 11:05:00,61.3,61.4,61.28,61.29,88285.45192181556,28.4776,28.5241,28.4683,28.473,88285.4519
2011-04-07 11:10:00,61.3,61.4,61.27,61.33,129870.12987012988,28.4776,28.5241,28.4637,28.4916,129870.1299
2011-04-07 11:15:00,61.36,61.37,61.2,61.21,91565.00065590975,28.5055,28.5102,28.4312,28.4358,91565.0007
2011-04-07 11:20:00,61.21,61.28,61.16,61.26,70051.16096025187,28.4358,28.4683,28.4126,28.4591,70051.161
2011-04-07 11:25:00,61.27,61.29,61.18,61.22,78840.3515676243,28.4637,28.473,28.4219,28.4405,78840.3516
2011-04-07 11:30:00,61.22,61.24,61.04,61.04,117801.39052866328,28.4405,28.4498,28.3569,28.3569,117801.3905
2011-04-07 11:35:00,61.04,61.22,61.04,61.21,154269.97245179064,28.3569,28.4405,28.3569,28.4358,154269.9725
2011-04-07 11:40:00,61.22,61.29,61.22,61.22,113997.113997114,28.4405,28.473,28.4405,28.4405,113997.114
2011-04-07 11:45:00,61.22,61.27,61.09,61.12,93270.36599763871,28.4405,28.4637,28.3801,28.394,93270.366
2011-04-07 11:50:00,61.13,61.24,61.13,61.23,87235.99632690543,28.3987,28.4498,28.3987,28.4451,87235.9963
2011-04-07 11:55:00,61.23,61.33,61.21,61.31,98386.46202282568,28.4451,28.4916,28.4358,28.4823,98386.462
2011-04-07 12:00:00,61.3,61.33,61.24,61.25,364817.0011806376,28.4776,28.4916,28.4498,28.4544,364817.0012
2011-04-07 12:05:00,61.25,61.32,61.24,61.27,81726.35445362718,28.4544,28.4869,28.4498,28.4637,81726.3545
2011-04-07 12:10:00,61.28,61.29,61.19,61.23,59163.059163059166,28.4683,28.473,28.4265,28.4451,59163.0592
2011-04-07 12:15:00,61.24,61.3,61.2,61.27,45126.59058113604,28.4498,28.4776,28.4312,28.4637,45126.5906
2011-04-07 12:20:00,61.27,61.3,61.16,61.17,57326.51187196642,28.4637,28.4776,28.4126,28.4172,57326.5119
2011-04-07 12:25:00,61.17,61.21,61.17,61.19,27810.57326511872,28.4172,28.4358,28.4172,28.4265,27810.5733
2011-04-07 12:30:00,61.17,61.24,61.17,61.23,22956.84113865932,28.4172,28.4498,28.4172,28.4451,22956.8411
2011-04-07 12:35:00,61.22,61.27,61.22,61.24,35287.94437885347,28.4405,28.4637,28.4405,28.4498,35287.9444
2011-04-07 12:40:00,61.24,61.29,61.23,61.27,37649.219467401286,28.4498,28.473,28.4451,28.4637,37649.2195
2011-04-07 12:45:00,61.27,61.27,61.23,61.24,21907.38554374918,28.4637,28.4637,28.4451,28.4498,21907.3855
2011-04-07 12:50:00,61.24,61.24,61.21,61.21,28204.119113210025,28.4498,28.4498,28.4358,28.4358,28204.1191
2011-04-07 12:55:00,61.21,61.23,61.18,61.23,23350.386986750626,28.4358,28.4451,28.4219,28.4451,23350.387
2011-04-07 13:00:00,61.23,61.23,61.17,61.19,28597.664961301325,28.4451,28.4451,28.4172,28.4265,28597.665
2011-04-07 13:05:00,61.2,61.27,61.19,61.24,27154.663518299883,28.4312,28.4637,28.4265,28.4498,27154.6635
2011-04-07 13:10:00,61.24,61.27,61.18,61.2,104289.6497441952,28.4498,28.4637,28.4219,28.4312,104289.6497
2011-04-07 13:15:00,61.2,61.28,61.17,61.24,104158.46779483143,28.4312,28.4683,28.4172,28.4498,104158.4678
2011-04-07 13:20:00,61.23,61.29,61.19,61.29,83562.90174471993,28.4451,28.473,28.4265,28.473,83562.9017
2011-04-07 13:25:00,61.29,61.32,61.21,61.21,95106.91328873148,28.473,28.4869,28.4358,28.4358,95106.9133
2011-04-07 13:30:00,61.2,61.23,61.17,61.21,63098.51764397219,28.4312,28.4451,28.4172,28.4358,63098.5176
2011-04-07 13:35:00,61.22,61.24,61.18,61.18,81332.80860553589,28.4405,28.4498,28.4219,28.4219,81332.8086
2011-04-07 13:40:00,61.18,61.21,61.16,61.19,50898.59635314181,28.4219,28.4358,28.4126,28.4265,50898.5964
2011-04-07 13:45:00,61.19,61.21,61.08,61.17,82906.99199790109,28.4265,28.4358,28.3754,28.4172,82906.992
2011-04-07 13:50:00,61.17,61.19,61.11,61.14,44995.40863177227,28.4172,28.4265,28.3894,28.4033,44995.4086
2011-04-07 13:55:00,61.16,61.22,61.16,61.2,124622.85189557917,28.4126,28.4405,28.4126,28.4312,124622.8519
2011-04-07 14:00:00,61.2,61.25,61.19,61.24,62442.60789715336,28.4312,28.4544,28.4265,28.4498,62442.6079
2011-04-07 14:05:00,61.24,61.24,61.14,61.19,55489.96458087368,28.4498,28.4498,28.4033,28.4265,55489.9646
2011-04-07 14:10:00,61.18,61.2,61.13,61.14,56670.60212514758,28.4219,28.4312,28.3987,28.4033,56670.6021
2011-04-07 14:15:00,61.13,61.17,61.1,61.17,75954.34868162141,28.3987,28.4172,28.3847,28.4172,75954.3487
2011-04-07 14:20:00,61.17,61.17,61.1,61.16,118850.8461235734,28.4172,28.4172,28.3847,28.4126,118850.8461
2011-04-07 14:25:00,61.16,61.18,61.11,61.11,124622.85189557917,28.4126,28.4219,28.3894,28.3894,124622.8519
2011-04-07 14:30:00,61.12,61.16,61.09,61.13,39223.402859766495,28.394,28.4126,28.3801,28.3987,39223.4029
2011-04-07 14:35:00,61.13,61.22,61.12,61.16,73724.25554243736,28.3987,28.4405,28.394,28.4126,73724.2555
2011-04-07 14:40:00,61.16,61.2,61.12,61.18,87367.17827626919,28.4126,28.4312,28.394,28.4219,87367.1783
2011-04-07 14:45:00,61.19,61.21,61.14,61.15,91302.63675718222,28.4265,28.4358,28.4033,28.408,91302.6368
2011-04-07 14:50:00,61.16,61.21,61.15,61.2,88416.63387117932,28.4126,28.4358,28.408,28.4312,88416.6339
2011-04-07 14:55:00,61.21,61.24,61.16,61.24,81857.53640299095,28.4358,28.4498,28.4126,28.4498,81857.5364
2011-04-07 15:00:00,61.23,61.24,61.2,61.23,101534.82880755608,28.4451,28.4498,28.4312,28.4451,101534.8288
2011-04-07 15:05:00,61.23,61.24,61.18,61.24,56539.42017578382,28.4451,28.4498,28.4219,28.4498,56539.4202
2011-04-07 15:10:00,61.24,61.25,61.17,61.25,102190.73855437493,28.4498,28.4544,28.4172,28.4544,102190.7386
2011-04-07 15:15:00,61.24,61.3,61.22,61.27,115046.56959202414,28.4498,28.4776,28.4405,28.4637,115046.5696
2011-04-07 15:20:00,61.28,61.29,61.2,61.21,80020.9891118982,28.4683,28.473,28.4312,28.4358,80020.9891
2011-04-07 15:25:00,61.21,61.22,61.13,61.17,76872.62232716779,28.4358,28.4405,28.3987,28.4172,76872.6223
2011-04-07 15:30:00,61.17,61.18,61.1,61.14,129214.22012331104,28.4172,28.4219,28.3847,28.4033,129214.2201
2011-04-07 15:35:00,61.14,61.19,61.14,61.17,77528.53207398663,28.4033,28.4265,28.4033,28.4172,77528.5321
2011-04-07 15:40:00,61.17,61.2,61.12,61.18,127115.30893349076,28.4172,28.4312,28.394,28.4219,127115.3089
2011-04-07 15:45:00,61.17,61.23,61.17,61.21,112029.38475665748,28.4172,28.4451,28.4172,28.4358,112029.3848
2011-04-07 15:50:00,61.21,61.24,61.13,61.23,170274.1702741703,28.4358,28.4498,28.3987,28.4451,170274.1703
2011-04-07 15:55:00,61.23,61.29,61.21,61.27,224845.8612094976,28.4451,28.473,28.4358,28.4637,224845.8612
2011-04-08 09:30:00,61.56,61.69,61.45,61.67,488915.12527876167,28.5984,28.6588,28.5473,28.6495,488915.1253
2011-04-08 09:35:00,61.67,61.77,61.49,61.73,290961.5636888364,28.6495,28.696,28.5659,28.6774,290961.5637
2011-04-08 09:40:00,61.72,61.82,61.57,61.66,174078.44680571955,28.6728,28.7192,28.6031,28.6449,174078.4468
2011-04-08 09:45:00,61.67,61.73,61.62,61.67,152826.9710087892,28.6495,28.6774,28.6263,28.6495,152826.971
2011-04-08 09:50:00,61.65,61.67,61.59,61.63,91433.81870654598,28.6402,28.6495,28.6124,28.6309,91433.8187
2011-04-08 09:55:00,61.63,61.64,61.47,61.52,112029.38475665748,28.6309,28.6356,28.5566,28.5798,112029.3848
2011-04-08 10:00:00,61.51,61.67,61.51,61.59,151252.78761642397,28.5752,28.6495,28.5752,28.6124,151252.7876
2011-04-08 10:05:00,61.59,61.69,61.55,61.62,125278.761642398,28.6124,28.6588,28.5938,28.6263,125278.7616
2011-04-08 10:10:00,61.62,61.69,61.59,61.69,102190.73855437493,28.6263,28.6588,28.6124,28.6588,102190.7386
2011-04-08 10:15:00,61.68,61.73,61.58,61.67,139708.77607241244,28.6542,28.6774,28.6077,28.6495,139708.7761
2011-04-08 10:20:00,61.66,61.66,61.56,61.62,63098.51764397219,28.6449,28.6449,28.5984,28.6263,63098.5176
2011-04-08 10:25:00,61.62,61.62,61.43,61.43,101010.10101010102,28.6263,28.6263,28.538,28.538,101010.101
2011-04-08 10:30:00,61.43,61.48,61.37,61.43,115833.66128820674,28.538,28.5613,28.5102,28.538,115833.6613
2011-04-08 10:35:00,61.43,61.5,61.4,61.5,97861.7342253706,28.538,28.5706,28.5241,28.5706,97861.7342
2011-04-08 10:40:00,61.49,61.54,61.42,61.48,85268.2670864489,28.5659,28.5891,28.5334,28.5613,85268.2671
2011-04-08 10:45:00,61.48,61.53,61.43,61.51,57064.14797323888,28.5613,28.5845,28.538,28.5752,57064.148
2011-04-08 10:50:00,61.5,61.57,61.49,61.51,133412.0425029516,28.5706,28.6031,28.5659,28.5752,133412.0425
2011-04-08 10:55:00,61.51,61.51,61.41,61.42,98911.18982028074,28.5752,28.5752,28.5287,28.5334,98911.1898
2011-04-08 11:00:00,61.41,61.43,61.31,61.41,102977.83025055753,28.5287,28.538,28.4823,28.5287,102977.8303
2011-04-08 11:05:00,61.41,61.45,61.32,61.45,77528.53207398663,28.5287,28.5473,28.4869,28.5473,77528.5321
2011-04-08 11:10:00,61.45,61.46,61.31,61.36,66902.79417552146,28.5473,28.552,28.4823,28.5055,66902.7942
2011-04-08 11:15:00,61.36,61.51,61.36,61.48,46700.77397350125,28.5055,28.5752,28.5055,28.5613,46700.774
2011-04-08 11:20:00,61.48,61.55,61.47,61.49,48406.13931523023,28.5613,28.5938,28.5566,28.5659,48406.1393
2011-04-08 11:25:00,61.49,61.53,61.41,61.43,86842.45047881412,28.5659,28.5845,28.5287,28.538,86842.4505
2011-04-08 11:30:00,61.42,61.56,61.4,61.56,62311.42594778958,28.5334,28.5984,28.5241,28.5984,62311.4259
2011-04-08 11:35:00,61.56,61.61,61.53,61.53,80545.71690935327,28.5984,28.6217,28.5845,28.5845,80545.7169
2011-04-08 11:40:00,61.53,61.56,61.5,61.56,349993.44090253185,28.5845,28.5984,28.5706,28.5984,349993.4409
2011-04-08 11:45:00,61.56,61.6,61.54,61.58,159648.4323757051,28.5984,28.617,28.5891,28.6077,159648.4324
2011-04-08 11:50:00,61.58,61.65,61.57,61.63,89203.72556736194,28.6077,28.6402,28.6031,28.6309,89203.7256
2011-04-08 11:55:00,61.64,61.65,61.6,61.64,64803.88298570117,28.6356,28.6402,28.617,28.6356,64803.883
2011-04-08 12:00:00,61.64,61.68,61.62,61.63,143906.598452053,28.6356,28.6542,28.6263,28.6309,143906.5985
2011-04-08 12:05:00,61.63,61.67,61.63,61.65,88285.45192181556,28.6309,28.6495,28.6309,28.6402,88285.4519
2011-04-08 12:10:00,61.65,61.69,61.61,61.67,88023.08802308803,28.6402,28.6588,28.6217,28.6495,88023.088
2011-04-08 12:15:00,61.69,61.72,61.65,61.67,161353.7977174341,28.6588,28.6728,28.6402,28.6495,161353.7977
2011-04-08 12:20:00,61.68,61.69,61.58,61.58,200970.74642529187,28.6542,28.6588,28.6077,28.6077,200970.7464
2011-04-08 12:25:00,61.58,61.65,61.58,61.6,64147.97323888233,28.6077,28.6402,28.6077,28.617,64147.9732
2011-04-08 12:30:00,61.59,61.63,61.58,61.62,69395.25121343303,28.6124,28.6309,28.6077,28.6263,69395.2512
2011-04-08 12:35:00,61.61,61.67,61.61,61.67,33713.76098648826,28.6217,28.6495,28.6217,28.6495,33713.761
2011-04-08 12:40:00,61.67,61.71,61.34,61.71,123179.85045257772,28.6495,28.6681,28.4962,28.6681,123179.8505
2011-04-08 12:45:00,61.7,61.75,61.69,61.75,168699.98688180506,28.6635,28.6867,28.6588,28.6867,168699.9869
2011-04-08 12:50:00,61.75,61.75,61.69,61.72,105207.92338974155,28.6867,28.6867,28.6588,28.6728,105207.9234
2011-04-08 12:55:00,61.71,61.73,61.65,61.71,119506.75587039224,28.6681,28.6774,28.6402,28.6681,119506.7559
2011-04-08 13:00:00,61.71,61.73,61.67,61.67,67952.24977043159,28.6681,28.6774,28.6495,28.6495,67952.2498
2011-04-08 13:05:00,61.68,61.68,61.65,61.66,112029.38475665748,28.6542,28.6542,28.6402,28.6449,112029.3848
2011-04-08 13:10:00,61.66,61.67,61.61,61.65,75036.07503607504,28.6449,28.6495,28.6217,28.6402,75036.075
2011-04-08 13:15:00,61.66,61.71,61.66,61.71,159123.70457825004,28.6449,28.6681,28.6449,28.6681,159123.7046
2011-04-08 13:20:00,61.72,61.76,61.71,61.75,204381.47710874985,28.6728,28.6913,28.6681,28.6867,204381.4771
2011-04-08 13:25:00,61.75,61.76,61.69,61.75,95894.00498491408,28.6867,28.6913,28.6588,28.6867,95894.005
2011-04-08 13:30:00,61.75,61.79,61.7,61.73,178407.45113472387,28.6867,28.7053,28.6635,28.6774,178407.4511
2011-04-08 13:35:00,61.73,61.81,61.72,61.73,125803.48943985307,28.6774,28.7146,28.6728,28.6774,125803.4894
2011-04-08 13:40:00,61.73,61.75,61.65,61.69,119375.57392102848,28.6774,28.6867,28.6402,28.6588,119375.5739
2011-04-08 13:45:00,61.68,61.69,61.63,61.68,84743.53928899384,28.6542,28.6588,28.6309,28.6542,84743.5393
2011-04-08 13:50:00,61.69,61.75,61.68,61.73,105732.65118719664,28.6588,28.6867,28.6542,28.6774,105732.6512
2011-04-08 13:55:00,61.73,61.75,61.7,61.72,78053.2598714417,28.6774,28.6867,28.6635,28.6728,78053.2599
2011-04-08 14:00:00,61.73,61.77,61.72,61.75,127377.67283221828,28.6774,28.696,28.6728,28.6867,127377.6728
2011-04-08 14:05:00,61.75,61.77,61.75,61.75,73461.89164370982,28.6867,28.696,28.6867,28.6867,73461.8916
2011-04-08 14:10:00,61.75,61.78,61.75,61.75,69395.25121343303,28.6867,28.7006,28.6867,28.6867,69395.2512
2011-04-08 14:15:00,61.76,61.87,61.75,61.87,138790.50242686606,28.6913,28.7424,28.6867,28.7424,138790.5024
2011-04-08 14:20:00,61.87,61.88,61.79,61.81,186540.73199527743,28.7424,28.7471,28.7053,28.7146,186540.732
2011-04-08 14:25:00,61.81,61.88,61.77,61.86,108093.92627574448,28.7146,28.7471,28.696,28.7378,108093.9263
2011-04-08 14:30:00,61.86,61.88,61.81,61.84,79758.62521317067,28.7378,28.7471,28.7146,28.7285,79758.6252
2011-04-08 14:35:00,61.83,61.85,61.75,61.79,107569.1984782894,28.7239,28.7331,28.6867,28.7053,107569.1985
2011-04-08 14:40:00,61.79,61.85,61.75,61.78,128033.58257903712,28.7053,28.7331,28.6867,28.7006,128033.5826
2011-04-08 14:45:00,61.78,61.78,61.68,61.69,302112.0293847567,28.7006,28.7006,28.6542,28.6588,302112.0294
2011-04-08 14:50:00,61.69,61.69,61.5,61.54,278105.7326511872,28.6588,28.6588,28.5706,28.5891,278105.7327
2011-04-08 14:55:00,61.54,61.55,61.4,61.49,396694.2148760331,28.5891,28.5938,28.5241,28.5659,396694.2149
2011-04-08 15:00:00,61.49,61.53,61.47,61.5,259084.3499934409,28.5659,28.5845,28.5566,28.5706,259084.35
2011-04-08 15:05:00,61.5,61.62,61.49,61.57,141807.68726223274,28.5706,28.6263,28.5659,28.6031,141807.6873
2011-04-08 15:10:00,61.57,61.62,61.55,61.56,171061.26197035288,28.6031,28.6263,28.5938,28.5984,171061.262
2011-04-08 15:15:00,61.56,61.59,61.51,61.59,57982.42161878526,28.5984,28.6124,28.5752,28.6124,57982.4216
2011-04-08 15:20:00,61.59,61.62,61.53,61.58,219205.0373868556,28.6124,28.6263,28.5845,28.6077,219205.0374
2011-04-08 15:25:00,61.59,61.68,61.55,61.68,111504.65695920242,28.6124,28.6542,28.5938,28.6542,111504.657
2011-04-08 15:30:00,61.68,61.68,61.61,61.64,124229.30604748787,28.6542,28.6542,28.6217,28.6356,124229.306
2011-04-08 15:35:00,61.63,61.68,61.59,61.63,89334.9075167257,28.6309,28.6542,28.6124,28.6309,89334.9075
2011-04-08 15:40:00,61.63,61.67,61.56,61.58,127640.03673094582,28.6309,28.6495,28.5984,28.6077,127640.0367
2011-04-08 15:45:00,61.59,61.66,61.58,61.6,177882.7233372688,28.6124,28.6449,28.6077,28.617,177882.7233
2011-04-08 15:50:00,61.61,61.65,61.56,61.64,192312.7377672832,28.6217,28.6402,28.5984,28.6356,192312.7378
2011-04-08 15:55:00,61.63,61.68,61.59,61.6,423192.9686475141,28.6309,28.6542,28.6124,28.617,423192.9686
2011-04-11 09:30:00,61.53,61.82,61.53,61.72,204512.6590581136,28.5845,28.7192,28.5845,28.6728,204512.6591
2011-04-11 09:35:00,61.72,61.8,61.59,61.65,149940.96812278632,28.6728,28.7099,28.6124,28.6402,149940.9681
2011-04-11 09:40:00,61.65,61.85,61.58,61.84,134067.95224977043,28.6402,28.7331,28.6077,28.7285,134067.9522
2011-04-11 09:45:00,61.84,62.04,61.81,62.03,113078.84035156763,28.7285,28.8214,28.7146,28.8168,113078.8404
2011-04-11 09:50:00,62.03,62.13,62.0,62.03,168175.25908435,28.8168,28.8632,28.8028,28.8168,168175.2591
2011-04-11 09:55:00,62.04,62.11,62.01,62.04,170274.1702741703,28.8214,28.8539,28.8075,28.8214,170274.1703
2011-04-11 10:00:00,62.04,62.08,62.01,62.07,77659.71402335039,28.8214,28.84,28.8075,28.8354,77659.714
2011-04-11 10:05:00,62.07,62.09,61.95,61.96,165026.8922996196,28.8354,28.8446,28.7796,28.7842,165026.8923
2011-04-11 10:10:00,61.97,62.01,61.9,61.91,84218.81149153877,28.7889,28.8075,28.7564,28.761,84218.8115
2011-04-11 10:15:00,61.91,61.97,61.88,61.92,124491.6699462154,28.761,28.7889,28.7471,28.7657,124491.6699
2011-04-11 10:20:00,61.9,61.91,61.78,61.83,108487.47212383576,28.7564,28.761,28.7006,28.7239,108487.4721
2011-04-11 10:25:00,61.84,62.0,61.81,61.97,124885.21579430671,28.7285,28.8028,28.7146,28.7889,124885.2158
2011-04-11 10:30:00,61.97,61.99,61.89,61.94,91433.81870654598,28.7889,28.7982,28.7517,28.775,91433.8187
2011-04-11 10:35:00,61.93,62.03,61.92,62.02,110848.74721238358,28.7703,28.8168,28.7657,28.8121,110848.7472
2011-04-11 10:40:00,62.02,62.06,62.0,62.04,101272.46490882857,28.8121,28.8307,28.8028,28.8214,101272.4649
2011-04-11 10:45:00,62.05,62.07,61.96,61.99,114259.47789584154,28.8261,28.8354,28.7842,28.7982,114259.4779
2011-04-11 10:50:00,62.0,62.01,61.95,61.96,47094.31982159255,28.8028,28.8075,28.7796,28.7842,47094.3198
2011-04-11 10:55:00,61.96,62.1,61.96,62.1,63492.06349206349,28.7842,28.8493,28.7842,28.8493,63492.0635
2011-04-11 11:00:00,62.1,62.14,62.07,62.1,97992.91617473436,28.8493,28.8679,28.8354,28.8493,97992.9162
2011-04-11 11:05:00,62.1,62.25,62.06,62.19,171979.53561589925,28.8493,28.919,28.8307,28.8911,171979.5356
2011-04-11 11:10:00,62.18,62.22,62.17,62.21,95238.09523809524,28.8865,28.905,28.8818,28.9004,95238.0952
2011-04-11 11:15:00,62.21,62.28,62.2,62.23,83038.17394726486,28.9004,28.9329,28.8957,28.9097,83038.1739
2011-04-11 11:20:00,62.23,62.23,62.16,62.21,64541.51908697363,28.9097,28.9097,28.8772,28.9004,64541.5191
2011-04-11 11:25:00,62.21,62.26,62.16,62.16,71625.34435261709,28.9004,28.9236,28.8772,28.8772,71625.3444
2011-04-11 11:30:00,62.16,62.2,62.11,62.17,78971.53351698807,28.8772,28.8957,28.8539,28.8818,78971.5335
2011-04-11 11:35:00,62.17,62.23,62.14,62.23,99698.28151646334,28.8818,28.9097,28.8679,28.9097,99698.2815
2011-04-11 11:40:00,62.23,62.32,62.22,62.28,71231.79850452578,28.9097,28.9515,28.905,28.9329,71231.7985
2011-04-11 11:45:00,62.28,62.3,62.2,62.2,58507.149416240325,28.9329,28.9422,28.8957,28.8957,58507.1494
2011-04-11 11:50:00,62.2,62.26,62.2,62.23,37911.58336612882,28.8957,28.9236,28.8957,28.9097,37911.5834
2011-04-11 11:55:00,62.23,62.24,62.08,62.09,90777.90895972714,28.9097,28.9143,28.84,28.8446,90777.909
2011-04-11 12:00:00,62.1,62.14,62.06,62.08,61130.78840351568,28.8493,28.8679,28.8307,28.84,61130.7884
2011-04-11 12:05:00,62.08,62.08,61.98,61.99,60999.60645415191,28.84,28.84,28.7935,28.7982,60999.6065
2011-04-11 12:10:00,61.98,61.98,61.94,61.95,70313.5248589794,28.7935,28.7935,28.775,28.7796,70313.5249
2011-04-11 12:15:00,61.94,61.94,61.9,61.94,86186.54073199528,28.775,28.775,28.7564,28.775,86186.5407
2011-04-11 12:20:00,61.95,62.04,61.94,62.0,61130.78840351568,28.7796,28.8214,28.775,28.8028,61130.7884
2011-04-11 12:25:00,61.99,62.05,61.94,61.95,59556.60501115047,28.7982,28.8261,28.775,28.7796,59556.605
2011-04-11 12:30:00,61.95,61.95,61.89,61.9,106257.37898465172,28.7796,28.7796,28.7517,28.7564,106257.379
2011-04-11 12:35:00,61.89,61.97,61.89,61.94,300537.84599239146,28.7517,28.7889,28.7517,28.775,300537.846
2011-04-11 12:40:00,61.94,61.95,61.86,61.94,135510.95369277187,28.775,28.7796,28.7378,28.775,135510.9537
2011-04-11 12:45:00,61.94,61.95,61.91,61.94,53653.417289780926,28.775,28.7796,28.761,28.775,53653.4173
2011-04-11 12:50:00,61.94,61.98,61.94,61.97,58375.96746687656,28.775,28.7935,28.775,28.7889,58375.9675
2011-04-11 12:55:00,61.97,61.98,61.91,61.91,60737.242555424375,28.7889,28.7935,28.761,28.761,60737.2426
2011-04-11 13:00:00,61.92,61.94,61.85,61.92,68476.97756788666,28.7657,28.775,28.7331,28.7657,68476.9776
2011-04-11 13:05:00,61.93,61.96,61.85,61.95,45126.59058113604,28.7703,28.7842,28.7331,28.7796,45126.5906
2011-04-11 13:10:00,61.95,61.98,61.84,61.85,88941.3616686344,28.7796,28.7935,28.7285,28.7331,88941.3617
2011-04-11 13:15:00,61.85,61.85,61.72,61.76,71362.98045388954,28.7331,28.7331,28.6728,28.6913,71362.9805
2011-04-11 13:20:00,61.75,61.81,61.66,61.66,97730.55227600684,28.6867,28.7146,28.6449,28.6449,97730.5523
2011-04-11 13:25:00,61.66,61.73,61.65,61.65,80676.89885871705,28.6449,28.6774,28.6402,28.6402,80676.8989
2011-04-11 13:30:00,61.65,61.65,61.59,61.6,65328.61078315624,28.6402,28.6402,28.6124,28.617,65328.6108
2011-04-11 13:35:00,61.6,61.61,61.56,61.56,41584.67794831431,28.617,28.6217,28.5984,28.5984,41584.6779
2011-04-11 13:40:00,61.57,61.62,61.55,61.56,79627.4432638069,28.6031,28.6263,28.5938,28.5984,79627.4433
2011-04-11 13:45:00,61.56,61.56,61.53,61.53,57326.51187196642,28.5984,28.5984,28.5845,28.5845,57326.5119
2011-04-11 13:50:00,61.53,61.68,61.5,61.66,65328.61078315624,28.5845,28.6542,28.5706,28.6449,65328.6108
2011-04-11 13:55:00,61.66,61.69,61.63,61.69,65459.79273252001,28.6449,28.6588,28.6309,28.6588,65459.7927
2011-04-11 14:00:00,61.69,61.7,61.63,61.67,50373.86855568674,28.6588,28.6635,28.6309,28.6495,50373.8686
2011-04-11 14:05:00,61.65,61.69,61.62,61.65,83562.90174471993,28.6402,28.6588,28.6263,28.6402,83562.9017
2011-04-11 14:10:00,61.65,61.65,61.57,61.57,56670.60212514758,28.6402,28.6402,28.6031,28.6031,56670.6021
2011-04-11 14:15:00,61.58,61.63,61.56,61.62,58900.69526433163,28.6077,28.6309,28.5984,28.6263,58900.6953
2011-04-11 14:20:00,61.61,61.62,61.55,61.56,103633.73999737635,28.6217,28.6263,28.5938,28.5984,103633.74
2011-04-11 14:25:00,61.58,61.58,61.52,61.54,80808.0808080808,28.6077,28.6077,28.5798,28.5891,80808.0808
2011-04-11 14:30:00,61.53,61.55,61.42,61.46,108093.92627574448,28.5845,28.5938,28.5334,28.552,108093.9263
2011-04-11 14:35:00,61.46,61.46,61.3,61.3,88023.08802308803,28.552,28.552,28.4776,28.4776,88023.088
2011-04-11 14:40:00,61.3,61.33,61.25,61.25,107306.83457956184,28.4776,28.4916,28.4544,28.4544,107306.8346
2011-04-11 14:45:00,61.25,61.26,61.16,61.17,93139.18404827495,28.4544,28.4591,28.4126,28.4172,93139.184
2011-04-11 14:50:00,61.17,61.29,61.16,61.25,115177.75154138792,28.4172,28.473,28.4126,28.4544,115177.7515
2011-04-11 14:55:00,61.25,61.25,61.14,61.18,88941.3616686344,28.4544,28.4544,28.4033,28.4219,88941.3617
2011-04-11 15:00:00,61.18,61.2,60.99,61.01,163059.16305916305,28.4219,28.4312,28.3336,28.3429,163059.1631
2011-04-11 15:05:00,61.0,61.08,60.99,61.05,171323.62586908042,28.3383,28.3754,28.3336,28.3615,171323.6259
2011-04-11 15:10:00,61.05,61.06,60.99,61.02,134592.6800472255,28.3615,28.3661,28.3336,28.3476,134592.68
2011-04-11 15:15:00,61.02,61.1,60.98,61.1,161878.52551488916,28.3476,28.3847,28.329,28.3847,161878.5255
2011-04-11 15:20:00,61.1,61.19,61.08,61.18,122392.75875639512,28.3847,28.4265,28.3754,28.4219,122392.7588
2011-04-11 15:25:00,61.18,61.19,61.13,61.13,134592.6800472255,28.4219,28.4265,28.3987,28.3987,134592.68
2011-04-11 15:30:00,61.13,61.15,61.06,61.08,175521.448248721,28.3987,28.408,28.3661,28.3754,175521.4482
2011-04-11 15:35:00,61.09,61.12,61.06,61.08,82119.90030171849,28.3801,28.394,28.3661,28.3754,82119.9003
2011-04-11 15:40:00,61.08,61.11,61.07,61.1,100354.19126328218,28.3754,28.3894,28.3708,28.3847,100354.1913
2011-04-11 15:45:00,61.09,61.13,61.04,61.13,144037.78040141676,28.3801,28.3987,28.3569,28.3987,144037.7804
2011-04-11 15:50:00,61.12,61.12,61.04,61.05,176308.53994490358,28.394,28.394,28.3569,28.3615,176308.5399
2011-04-11 15:55:00,61.04,61.11,61.04,61.08,336612.8820674275,28.3569,28.3894,28.3569,28.3754,336612.8821
2011-04-12 09:30:00,60.28,60.51,59.54,59.54,728453.3648170012,28.0038,28.1106,27.66,27.66,728453.3648
2011-04-12 09:35:00,59.55,59.55,59.03,59.29,778302.5055752329,27.6647,27.6647,27.4231,27.5439,778302.5056
2011-04-12 09:40:00,59.28,59.43,59.12,59.39,376492.1946740129,27.5392,27.6089,27.4649,27.5903,376492.1947
2011-04-12 09:45:00,59.4,59.4,59.16,59.29,223796.40561458745,27.595,27.595,27.4835,27.5439,223796.4056
2011-04-12 09:50:00,59.29,59.35,59.24,59.25,301062.5737898465,27.5439,27.5717,27.5206,27.5253,301062.5738
2011-04-12 09:55:00,59.25,59.27,59.12,59.22,282959.4647776466,27.5253,27.5346,27.4649,27.5113,282959.4648
2011-04-12 10:00:00,59.21,59.22,58.93,59.02,411911.3210022301,27.5067,27.5113,27.3766,27.4184,411911.321
2011-04-12 10:05:00,59.02,59.04,58.66,58.69,381739.4726485636,27.4184,27.4277,27.2512,27.2651,381739.4726
2011-04-12 10:10:00,58.68,58.82,58.61,58.77,274039.0922209104,27.2605,27.3255,27.228,27.3023,274039.0922
2011-04-12 10:15:00,58.77,58.81,58.67,58.79,245179.0633608816,27.3023,27.3209,27.2558,27.3116,245179.0634
2011-04-12 10:20:00,58.78,58.78,58.54,58.54,218417.94569067296,27.3069,27.3069,27.1954,27.1954,218417.9457
2011-04-12 10:25:00,58.54,58.77,58.48,58.73,331627.96799160435,27.1954,27.3023,27.1676,27.2837,331627.968
2011-04-12 10:30:00,58.73,58.74,58.58,58.6,165026.8922996196,27.2837,27.2884,27.214,27.2233,165026.8923
2011-04-12 10:35:00,58.6,58.62,58.39,58.48,224977.0431588613,27.2233,27.2326,27.1258,27.1676,224977.0432
2011-04-12 10:40:00,58.48,58.6,58.46,58.54,230355.50308277583,27.1676,27.2233,27.1583,27.1954,230355.5031
2011-04-12 10:45:00,58.54,58.54,58.35,58.42,250951.0691328873,27.1954,27.1954,27.1072,27.1397,250951.0691
2011-04-12 10:50:00,58.42,58.46,58.25,58.29,238619.9658926932,27.1397,27.1583,27.0607,27.0793,238619.9659
2011-04-12 10:55:00,58.29,58.34,58.21,58.25,164370.9825528007,27.0793,27.1025,27.0421,27.0607,164370.9826
2011-04-12 11:00:00,58.25,58.45,58.25,58.32,230749.0489308671,27.0607,27.1536,27.0607,27.0932,230749.0489
2011-04-12 11:05:00,58.32,58.37,58.29,58.3,179981.63452708907,27.0932,27.1165,27.0793,27.084,179981.6345
2011-04-12 11:10:00,58.3,58.47,58.3,58.46,211858.84822248452,27.084,27.1629,27.084,27.1583,211858.8482
2011-04-12 11:15:00,58.46,58.51,58.45,58.48,169355.89662862392,27.1583,27.1815,27.1536,27.1676,169355.8966
2011-04-12 11:20:00,58.47,58.58,58.41,58.56,162009.70746425292,27.1629,27.214,27.1351,27.2047,162009.7075
2011-04-12 11:25:00,58.57,58.68,58.56,58.67,173422.5370589007,27.2094,27.2605,27.2047,27.2558,173422.5371
2011-04-12 11:30:00,58.66,58.67,58.62,58.67,222878.13196904107,27.2512,27.2558,27.2326,27.2558,222878.132
2011-04-12 11:35:00,58.66,58.69,58.66,58.67,367703.00406664045,27.2512,27.2651,27.2512,27.2558,367703.0041
2011-04-12 11:40:00,58.67,58.68,58.61,58.64,184704.1847041847,27.2558,27.2605,27.228,27.2419,184704.1847
2011-04-12 11:45:00,58.64,58.64,58.51,58.51,143644.23455332546,27.2419,27.2419,27.1815,27.1815,143644.2346
2011-04-12 11:50:00,58.51,58.52,58.48,58.48,142463.59700905156,27.1815,27.1862,27.1676,27.1676,142463.597
2011-04-12 11:55:00,58.49,58.61,58.48,58.61,140233.5038698675,27.1722,27.228,27.1676,27.228,140233.5039
2011-04-12 12:00:00,58.61,58.65,58.61,58.62,486947.39603830513,27.228,27.2465,27.228,27.2326,486947.396
2011-04-12 12:05:00,58.62,58.65,58.62,58.64,111242.29306047488,27.2326,27.2465,27.2326,27.2419,111242.2931
2011-04-12 12:10:00,58.64,58.64,58.6,58.61,134855.04394595305,27.2419,27.2419,27.2233,27.228,134855.0439
2011-04-12 12:15:00,58.61,58.61,58.54,58.56,248458.6120949757,27.228,27.228,27.1954,27.2047,248458.6121
2011-04-12 12:20:00,58.55,58.64,58.55,58.64,378984.65171192447,27.2001,27.2419,27.2001,27.2419,378984.6517
2011-04-12 12:25:00,58.64,58.74,58.64,58.74,97599.37032664304,27.2419,27.2884,27.2419,27.2884,97599.3703
2011-04-12 12:30:00,58.74,58.76,58.57,58.57,92089.72845336482,27.2884,27.2977,27.2094,27.2094,92089.7285
2011-04-12 12:35:00,58.56,58.62,58.54,58.62,101010.10101010102,27.2047,27.2326,27.1954,27.2326,101010.101
2011-04-12 12:40:00,58.62,58.81,58.58,58.81,144693.69014823562,27.2326,27.3209,27.214,27.3209,144693.6901
2011-04-12 12:45:00,58.81,58.96,58.8,58.96,127246.49088285452,27.3209,27.3906,27.3162,27.3906,127246.4909
2011-04-12 12:50:00,58.96,59.09,58.96,59.06,135248.58979404435,27.3906,27.451,27.3906,27.437,135248.5898
2011-04-12 12:55:00,59.06,59.06,58.96,59.0,110324.01941492852,27.437,27.437,27.3906,27.4091,110324.0194
2011-04-12 13:00:00,59.0,59.02,58.9,58.93,88023.08802308803,27.4091,27.4184,27.3627,27.3766,88023.088
2011-04-12 13:05:00,58.94,58.95,58.86,58.86,88285.45192181556,27.3813,27.3859,27.3441,27.3441,88285.4519
2011-04-12 13:10:00,58.87,58.9,58.81,58.82,87104.81437754165,27.3488,27.3627,27.3209,27.3255,87104.8144
2011-04-12 13:15:00,58.82,58.88,58.75,58.77,72018.89020070838,27.3255,27.3534,27.293,27.3023,72018.8902
2011-04-12 13:20:00,58.77,58.79,58.73,58.77,60212.51475796931,27.3023,27.3116,27.2837,27.3023,60212.5148
2011-04-12 13:25:00,58.77,58.83,58.74,58.82,122786.30460448645,27.3023,27.3302,27.2884,27.3255,122786.3046
2011-04-12 13:30:00,58.81,58.94,58.81,58.91,57982.42161878526,27.3209,27.3813,27.3209,27.3673,57982.4216
2011-04-12 13:35:00,58.91,58.96,58.89,58.89,135773.31759149942,27.3673,27.3906,27.358,27.358,135773.3176
2011-04-12 13:40:00,58.9,58.9,58.79,58.81,158336.61288206742,27.3627,27.3627,27.3116,27.3209,158336.6129
2011-04-12 13:45:00,58.81,59.02,58.81,59.02,68739.34146661419,27.3209,27.4184,27.3209,27.4184,68739.3415
2011-04-12 13:50:00,59.02,59.06,59.01,59.06,129214.22012331104,27.4184,27.437,27.4138,27.437,129214.2201
2011-04-12 13:55:00,59.06,59.09,59.02,59.03,174340.81070444707,27.437,27.451,27.4184,27.4231,174340.8107
2011-04-12 14:00:00,59.02,59.12,59.02,59.11,77266.16817525908,27.4184,27.4649,27.4184,27.4602,77266.1682
2011-04-12 14:05:00,59.11,59.27,59.08,59.23,121212.12121212122,27.4602,27.5346,27.4463,27.516,121212.1212
2011-04-12 14:10:00,59.23,59.24,59.18,59.23,118588.48222484588,27.516,27.5206,27.4928,27.516,118588.4822
2011-04-12 14:15:00,59.23,59.23,59.15,59.16,133412.0425029516,27.516,27.516,27.4788,27.4835,133412.0425
2011-04-12 14:20:00,59.16,59.24,59.16,59.23,300669.02794175525,27.4835,27.5206,27.4835,27.516,300669.0279
2011-04-12 14:25:00,59.23,59.32,59.22,59.29,114915.38764266035,27.516,27.5578,27.5113,27.5439,114915.3876
2011-04-12 14:30:00,59.3,59.33,59.23,59.25,147579.6930342385,27.5485,27.5625,27.516,27.5253,147579.693
2011-04-12 14:35:00,59.25,59.25,59.19,59.21,106782.10678210678,27.5253,27.5253,27.4974,27.5067,106782.1068
2011-04-12 14:40:00,59.22,59.27,59.21,59.24,119506.75587039224,27.5113,27.5346,27.5067,27.5206,119506.7559
2011-04-12 14:45:00,59.24,59.24,59.06,59.09,121080.93926275744,27.5206,27.5206,27.437,27.451,121080.9393
2011-04-12 14:50:00,59.09,59.19,59.08,59.18,99829.46346582712,27.451,27.4974,27.4463,27.4928,99829.4635
2011-04-12 14:55:00,59.19,59.24,59.12,59.15,69919.9790108881,27.4974,27.5206,27.4649,27.4788,69919.979
2011-04-12 15:00:00,59.15,59.16,59.09,59.13,85661.81293454021,27.4788,27.4835,27.451,27.4695,85661.8129
2011-04-12 15:05:00,59.14,59.15,59.08,59.11,87891.90607372425,27.4742,27.4788,27.4463,27.4602,87891.9061
2011-04-12 15:10:00,59.12,59.13,59.08,59.08,88941.3616686344,27.4649,27.4695,27.4463,27.4463,88941.3617
2011-04-12 15:15:00,59.08,59.1,59.05,59.09,99304.73566837204,27.4463,27.4556,27.4324,27.451,99304.7357
2011-04-12 15:20:00,59.09,59.09,58.92,58.98,106782.10678210678,27.451,27.451,27.372,27.3999,106782.1068
2011-04-12 15:25:00,58.98,59.0,58.93,58.93,118719.66417420964,27.3999,27.4091,27.3766,27.3766,118719.6642
2011-04-12 15:30:00,58.93,58.93,58.83,58.87,173816.082906992,27.3766,27.3766,27.3302,27.3488,173816.0829
2011-04-12 15:35:00,58.87,58.97,58.87,58.93,247015.6106519743,27.3488,27.3952,27.3488,27.3766,247015.6107
2011-04-12 15:40:00,58.93,58.94,58.89,58.89,172241.8995146268,27.3766,27.3813,27.358,27.358,172241.8995
2011-04-12 15:45:00,58.9,58.9,58.79,58.85,323625.86908041453,27.3627,27.3627,27.3116,27.3395,323625.8691
2011-04-12 15:50:00,58.84,58.86,58.8,58.82,458480.9130263676,27.3348,27.3441,27.3162,27.3255,458480.913
2011-04-12 15:55:00,58.83,58.88,58.77,58.81,630329.2666929031,27.3302,27.3534,27.3023,27.3209,630329.2667
2011-04-13 09:30:00,59.28,59.49,59.2,59.47,381739.4726485636,27.5392,27.6368,27.5021,27.6275,381739.4726
2011-04-13 09:35:00,59.47,59.49,59.3,59.31,149153.8764266037,27.6275,27.6368,27.5485,27.5532,149153.8764
2011-04-13 09:40:00,59.31,59.41,59.28,59.38,150072.15007215008,27.5532,27.5996,27.5392,27.5857,150072.1501
2011-04-13 09:45:00,59.37,59.4,59.29,59.38,162534.435261708,27.581,27.595,27.5439,27.5857,162534.4353
2011-04-13 09:50:00,59.38,59.39,59.33,59.39,112685.29450347633,27.5857,27.5903,27.5625,27.5903,112685.2945
2011-04-13 09:55:00,59.38,59.39,59.29,59.34,106650.92483274304,27.5857,27.5903,27.5439,27.5671,106650.9248
2011-04-13 10:00:00,59.34,59.41,59.25,59.25,99042.3717696445,27.5671,27.5996,27.5253,27.5253,99042.3718
2011-04-13 10:05:00,59.25,59.35,59.25,59.28,122655.12265512266,27.5253,27.5717,27.5253,27.5392,122655.1227
2011-04-13 10:10:00,59.29,59.36,59.28,59.32,102584.28440246622,27.5439,27.5764,27.5392,27.5578,102584.2844
2011-04-13 10:15:00,59.32,59.42,59.32,59.4,110455.20136429228,27.5578,27.6043,27.5578,27.595,110455.2014
2011-04-13 10:20:00,59.41,59.42,59.24,59.29,114521.84179456907,27.5996,27.6043,27.5206,27.5439,114521.8418
2011-04-13 10:25:00,59.29,59.34,59.22,59.23,194018.1031090122,27.5439,27.5671,27.5113,27.516,194018.1031
2011-04-13 10:30:00,59.24,59.28,59.2,59.23,218549.12764003675,27.5206,27.5392,27.5021,27.516,218549.1276
2011-04-13 10:35:00,59.23,59.27,58.96,58.96,211990.0301718484,27.516,27.5346,27.3906,27.3906,211990.0302
2011-04-13 10:40:00,58.96,59.15,58.96,59.12,126590.58113603567,27.3906,27.4788,27.3906,27.4649,126590.5811
2011-04-13 10:45:00,59.12,59.23,59.11,59.23,150334.51397087763,27.4649,27.516,27.4602,27.516,150334.514
2011-04-13 10:50:00,59.23,59.25,59.09,59.13,164895.7103502558,27.516,27.5253,27.451,27.4695,164895.7104
2011-04-13 10:55:00,59.13,59.18,59.09,59.15,111373.47500983864,27.4695,27.4928,27.451,27.4788,111373.475
2011-04-13 11:00:00,59.15,59.18,59.11,59.16,130919.58546504,27.4788,27.4928,27.4602,27.4835,130919.5855
2011-04-13 11:05:00,59.16,59.21,59.12,59.17,104683.1955922865,27.4835,27.5067,27.4649,27.4881,104683.1956
2011-04-13 11:10:00,59.18,59.19,59.08,59.11,88547.8158205431,27.4928,27.4974,27.4463,27.4602,88547.8158
2011-04-13 11:15:00,59.11,59.15,59.08,59.1,67952.24977043159,27.4602,27.4788,27.4463,27.4556,67952.2498
2011-04-13 11:20:00,59.09,59.12,59.0,59.0,70707.07070707071,27.451,27.4649,27.4091,27.4091,70707.0707
2011-04-13 11:25:00,59.0,59.0,58.86,58.87,183261.1832611833,27.4091,27.4091,27.3441,27.3488,183261.1833
2011-04-13 11:30:00,58.87,59.08,58.86,59.08,62704.97179588089,27.3488,27.4463,27.3441,27.4463,62704.9718
2011-04-13 11:35:00,59.07,59.09,59.03,59.05,126065.85333858062,27.4417,27.451,27.4231,27.4324,126065.8533
2011-04-13 11:40:00,59.05,59.09,59.02,59.02,56539.42017578382,27.4324,27.451,27.4184,27.4184,56539.4202
2011-04-13 11:45:00,59.02,59.08,59.02,59.06,79627.4432638069,27.4184,27.4463,27.4184,27.437,79627.4433
2011-04-13 11:50:00,59.06,59.08,59.03,59.03,57588.87577069396,27.437,27.4463,27.4231,27.4231,57588.8758
2011-04-13 11:55:00,59.03,59.04,58.92,58.94,49324.4129607766,27.4231,27.4277,27.372,27.3813,49324.413
2011-04-13 12:00:00,58.94,59.0,58.93,58.98,56932.96602387512,27.3813,27.4091,27.3766,27.3999,56932.966
2011-04-13 12:05:00,58.99,59.04,58.98,59.01,41715.85989767808,27.4045,27.4277,27.3999,27.4138,41715.8599
2011-04-13 12:10:00,59.02,59.05,59.0,59.02,82644.62809917355,27.4184,27.4324,27.4091,27.4184,82644.6281
2011-04-13 12:15:00,59.02,59.08,59.0,59.02,113997.113997114,27.4184,27.4463,27.4091,27.4184,113997.114
2011-04-13 12:20:00,59.02,59.04,58.99,59.02,32008.395644759283,27.4184,27.4277,27.4045,27.4184,32008.3956
2011-04-13 12:25:00,59.02,59.04,58.96,59.02,41978.22379640562,27.4184,27.4277,27.3906,27.4184,41978.2238
2011-04-13 12:30:00,59.0,59.01,58.93,58.95,61655.51620097075,27.4091,27.4138,27.3766,27.3859,61655.5162
2011-04-13 12:35:00,58.95,58.97,58.87,58.88,175259.08434999344,27.3859,27.3952,27.3488,27.3534,175259.0843
2011-04-13 12:40:00,58.88,58.9,58.77,58.77,111635.8389085662,27.3534,27.3627,27.3023,27.3023,111635.8389
2011-04-13 12:45:00,58.77,58.77,58.6,58.71,173947.26485635576,27.3023,27.3023,27.2233,27.2744,173947.2649
2011-04-13 12:50:00,58.72,58.77,58.67,58.7,81070.44470680834,27.2791,27.3023,27.2558,27.2698,81070.4447
2011-04-13 12:55:00,58.73,58.77,58.7,58.73,47094.31982159255,27.2837,27.3023,27.2698,27.2837,47094.3198
2011-04-13 13:00:00,58.72,58.83,58.72,58.79,91171.45480781845,27.2791,27.3302,27.2791,27.3116,91171.4548
2011-04-13 13:05:00,58.8,58.85,58.79,58.84,38173.94726485636,27.3162,27.3395,27.3116,27.3348,38173.9473
2011-04-13 13:10:00,58.85,58.93,58.85,58.9,61786.69815033452,27.3395,27.3766,27.3395,27.3627,61786.6982
2011-04-13 13:15:00,58.9,58.98,58.89,58.89,56932.96602387512,27.3627,27.3999,27.358,27.358,56932.966
2011-04-13 13:20:00,58.9,59.02,58.9,59.02,32533.12344221436,27.3627,27.4184,27.3627,27.4184,32533.1234
2011-04-13 13:25:00,59.02,59.05,58.99,59.05,57851.23966942149,27.4184,27.4324,27.4045,27.4324,57851.2397
2011-04-13 13:30:00,59.06,59.06,58.96,58.97,71625.34435261709,27.437,27.437,27.3906,27.3952,71625.3444
2011-04-13 13:35:00,58.97,58.99,58.86,58.9,46700.77397350125,27.3952,27.4045,27.3441,27.3627,46700.774
2011-04-13 13:40:00,58.9,59.03,58.9,59.02,66640.43027679392,27.3627,27.4231,27.3627,27.4184,66640.4303
2011-04-13 13:45:00,59.02,59.04,58.99,59.04,36075.03607503608,27.4184,27.4277,27.4045,27.4277,36075.0361
2011-04-13 13:50:00,59.04,59.06,58.9,58.93,73199.52774498229,27.4277,27.437,27.3627,27.3766,73199.5277
2011-04-13 13:55:00,58.94,58.97,58.92,58.96,74380.1652892562,27.3813,27.3952,27.372,27.3906,74380.1653
2011-04-13 14:00:00,58.97,59.03,58.96,59.0,83431.71979535616,27.3952,27.4231,27.3906,27.4091,83431.7198
2011-04-13 14:05:00,58.99,59.0,58.96,58.99,76216.71258034895,27.4045,27.4091,27.3906,27.4045,76216.7126
2011-04-13 14:10:00,59.0,59.05,58.99,59.01,50767.41440377804,27.4091,27.4324,27.4045,27.4138,50767.4144
2011-04-13 14:15:00,59.01,59.02,58.9,58.97,72805.981896891,27.4138,27.4184,27.3627,27.3952,72805.9819
2011-04-13 14:20:00,58.96,59.08,58.93,59.07,55489.96458087368,27.3906,27.4463,27.3766,27.4417,55489.9646
2011-04-13 14:25:00,59.07,59.24,59.06,59.22,129214.22012331104,27.4417,27.5206,27.437,27.5113,129214.2201
2011-04-13 14:30:00,59.22,59.24,59.12,59.15,113210.0223009314,27.5113,27.5206,27.4649,27.4788,113210.0223
2011-04-13 14:35:00,59.15,59.18,59.06,59.09,82513.4461498098,27.4788,27.4928,27.437,27.451,82513.4461
2011-04-13 14:40:00,59.08,59.19,59.08,59.18,104158.46779483143,27.4463,27.4974,27.4463,27.4928,104158.4678
2011-04-13 14:45:00,59.18,59.18,59.12,59.14,151908.69736324283,27.4928,27.4928,27.4649,27.4742,151908.6974
2011-04-13 14:50:00,59.14,59.21,59.14,59.18,95500.45913682276,27.4742,27.5067,27.4742,27.4928,95500.4591
2011-04-13 14:55:00,59.18,59.19,59.14,59.15,180637.544273908,27.4928,27.4974,27.4742,27.4788,180637.5443
2011-04-13 15:00:00,59.15,59.24,59.14,59.22,137741.04683195593,27.4788,27.5206,27.4742,27.5113,137741.0468
2011-04-13 15:05:00,59.22,59.24,59.18,59.24,120031.48366784732,27.5113,27.5206,27.4928,27.5206,120031.4837
2011-04-13 15:10:00,59.23,59.28,59.23,59.23,89466.08946608947,27.516,27.5392,27.516,27.516,89466.0895
2011-04-13 15:15:00,59.23,59.25,59.18,59.24,125934.67138921683,27.516,27.5253,27.4928,27.5206,125934.6714
2011-04-13 15:20:00,59.24,59.28,59.22,59.28,109668.10966810968,27.5206,27.5392,27.5113,27.5392,109668.1097
2011-04-13 15:25:00,59.28,59.33,59.25,59.27,80414.53495998951,27.5392,27.5625,27.5253,27.5346,80414.535
2011-04-13 15:30:00,59.27,59.28,59.14,59.15,110586.38331365604,27.5346,27.5392,27.4742,27.4788,110586.3833
2011-04-13 15:35:00,59.15,59.25,59.12,59.25,118326.11832611832,27.4788,27.5253,27.4649,27.5253,118326.1183
2011-04-13 15:40:00,59.25,59.36,59.25,59.34,170930.08002098912,27.5253,27.5764,27.5253,27.5671,170930.08
2011-04-13 15:45:00,59.33,59.34,59.28,59.28,152826.9710087892,27.5625,27.5671,27.5392,27.5392,152826.971
2011-04-13 15:50:00,59.28,59.28,59.18,59.2,225239.4070575889,27.5392,27.5392,27.4928,27.5021,225239.4071
2011-04-13 15:55:00,59.2,59.22,59.16,59.19,321264.59399186674,27.5021,27.5113,27.4835,27.4974,321264.594
2011-04-14 09:30:00,59.0,59.07,58.88,58.96,206611.57024793388,27.4091,27.4417,27.3534,27.3906,206611.5702
2011-04-14 09:35:00,58.97,59.17,58.93,59.15,153351.69880624427,27.3952,27.4881,27.3766,27.4788,153351.6988
2011-04-14 09:40:00,59.15,59.4,59.12,59.26,147448.5110848747,27.4788,27.595,27.4649,27.5299,147448.5111
2011-04-14 09:45:00,59.23,59.25,58.87,58.93,109536.92771874592,27.516,27.5253,27.3488,27.3766,109536.9277
2011-04-14 09:50:00,58.92,59.03,58.85,58.96,116883.11688311688,27.372,27.4231,27.3395,27.3906,116883.1169
2011-04-14 09:55:00,58.97,59.22,58.96,59.16,87760.7241243605,27.3952,27.5113,27.3906,27.4835,87760.7241
2011-04-14 10:00:00,59.16,59.2,59.11,59.16,117539.02662993572,27.4835,27.5021,27.4602,27.4835,117539.0266
2011-04-14 10:05:00,59.15,59.28,59.09,59.27,92876.82014954742,27.4788,27.5392,27.451,27.5346,92876.8201
2011-04-14 10:10:00,59.25,59.34,59.2,59.24,123311.0324019415,27.5253,27.5671,27.5021,27.5206,123311.0324
2011-04-14 10:15:00,59.23,59.55,59.22,59.54,149022.69447723994,27.516,27.6647,27.5113,27.66,149022.6945
2011-04-14 10:20:00,59.54,59.6,59.33,59.48,146136.69159123706,27.66,27.6879,27.5625,27.6321,146136.6916
2011-04-14 10:25:00,59.47,59.5,59.39,59.41,83038.17394726486,27.6275,27.6414,27.5903,27.5996,83038.1739
2011-04-14 10:30:00,59.41,59.5,59.4,59.4,77922.07792207792,27.5996,27.6414,27.595,27.595,77922.0779
2011-04-14 10:35:00,59.41,59.54,59.39,59.42,90515.5450609996,27.5996,27.66,27.5903,27.6043,90515.5451
2011-04-14 10:40:00,59.44,59.48,59.34,59.34,73855.43749180113,27.6136,27.6321,27.5671,27.5671,73855.4375
2011-04-14 10:45:00,59.34,59.36,59.27,59.28,36993.30972058245,27.5671,27.5764,27.5346,27.5392,36993.3097
2011-04-14 10:50:00,59.28,59.31,59.21,59.25,87104.81437754165,27.5392,27.5532,27.5067,27.5253,87104.8144
2011-04-14 10:55:00,59.24,59.28,59.14,59.16,89728.453364817,27.5206,27.5392,27.4742,27.4835,89728.4534
2011-04-14 11:00:00,59.16,59.23,59.13,59.23,93401.5479470025,27.4835,27.516,27.4695,27.516,93401.5479
2011-04-14 11:05:00,59.23,59.29,59.22,59.23,166207.52984389348,27.516,27.5439,27.5113,27.516,166207.5298
2011-04-14 11:10:00,59.24,59.25,59.09,59.09,105470.28728846912,27.5206,27.5253,27.451,27.451,105470.2873
2011-04-14 11:15:00,59.09,59.18,59.05,59.11,130526.0396169487,27.451,27.4928,27.4324,27.4602,130526.0396
2011-04-14 11:20:00,59.11,59.18,59.09,59.17,86580.08658008659,27.4602,27.4928,27.451,27.4881,86580.0866
2011-04-14 11:25:00,59.17,59.27,59.16,59.25,89466.08946608947,27.4881,27.5346,27.4835,27.5253,89466.0895
2011-04-14 11:30:00,59.26,59.32,59.22,59.29,110586.38331365604,27.5299,27.5578,27.5113,27.5439,110586.3833
2011-04-14 11:35:00,59.28,59.3,59.21,59.26,71231.79850452578,27.5392,27.5485,27.5067,27.5299,71231.7985
2011-04-14 11:40:00,59.27,59.28,59.19,59.25,67296.34002361275,27.5346,27.5392,27.4974,27.5253,67296.34
2011-04-14 11:45:00,59.24,59.27,59.12,59.15,86580.08658008659,27.5206,27.5346,27.4649,27.4788,86580.0866
2011-04-14 11:50:00,59.15,59.21,59.12,59.21,35681.49022694477,27.4788,27.5067,27.4649,27.5067,35681.4902
2011-04-14 11:55:00,59.21,59.28,59.18,59.28,49717.9588088679,27.5067,27.5392,27.4928,27.5392,49717.9588
2011-04-14 12:00:00,59.27,59.35,59.25,59.35,54178.145087236,27.5346,27.5717,27.5253,27.5717,54178.1451
2011-04-14 12:05:00,59.34,59.36,59.32,59.33,48799.68516332153,27.5671,27.5764,27.5578,27.5625,48799.6852
2011-04-14 12:10:00,59.34,59.48,59.34,59.48,76216.71258034895,27.5671,27.6321,27.5671,27.6321,76216.7126
2011-04-14 12:15:00,59.48,59.51,59.46,59.51,82513.4461498098,27.6321,27.6461,27.6228,27.6461,82513.4461
2011-04-14 12:20:00,59.51,59.55,59.5,59.53,71231.79850452578,27.6461,27.6647,27.6414,27.6554,71231.7985
2011-04-14 12:25:00,59.54,59.59,59.54,59.59,56932.96602387512,27.66,27.6832,27.66,27.6832,56932.966
2011-04-14 12:30:00,59.6,59.73,59.59,59.72,61130.78840351568,27.6879,27.7483,27.6832,27.7436,61130.7884
2011-04-14 12:35:00,59.71,59.76,59.7,59.72,111242.29306047488,27.739,27.7622,27.7343,27.7436,111242.2931
2011-04-14 12:40:00,59.72,59.73,59.66,59.73,79102.71546635183,27.7436,27.7483,27.7158,27.7483,79102.7155
2011-04-14 12:45:00,59.72,59.73,59.6,59.63,53259.871441689625,27.7436,27.7483,27.6879,27.7018,53259.8714
2011-04-14 12:50:00,59.63,59.68,59.63,59.67,55489.96458087368,27.7018,27.725,27.7018,27.7204,55489.9646
2011-04-14 12:55:00,59.67,59.73,59.66,59.68,40010.4945559491,27.7204,27.7483,27.7158,27.725,40010.4946
2011-04-14 13:00:00,59.68,59.75,59.67,59.74,75429.62088416635,27.725,27.7576,27.7204,27.7529,75429.6209
2011-04-14 13:05:00,59.74,59.74,59.67,59.7,65984.52052997508,27.7529,27.7529,27.7204,27.7343,65984.5205
2011-04-14 13:10:00,59.7,59.7,59.63,59.63,49324.4129607766,27.7343,27.7343,27.7018,27.7018,49324.413
2011-04-14 13:15:00,59.63,59.63,59.53,59.54,46044.86422668241,27.7018,27.7018,27.6554,27.66,46044.8642
2011-04-14 13:20:00,59.55,59.57,59.45,59.47,74248.98333989244,27.6647,27.6739,27.6182,27.6275,74248.9833
2011-04-14 13:25:00,59.46,59.57,59.45,59.54,47750.229568411385,27.6228,27.6739,27.6182,27.66,47750.2296
2011-04-14 13:30:00,59.54,59.54,59.46,59.48,41584.67794831431,27.66,27.66,27.6228,27.6321,41584.6779
2011-04-14 13:35:00,59.48,59.51,59.46,59.47,32795.48734094189,27.6321,27.6461,27.6228,27.6275,32795.4873
2011-04-14 13:40:00,59.46,59.47,59.35,59.4,64410.337137609866,27.6228,27.6275,27.5717,27.595,64410.3371
2011-04-14 13:45:00,59.39,59.43,59.38,59.42,42634.13354322445,27.5903,27.6089,27.5857,27.6043,42634.1335
2011-04-14 13:50:00,59.42,59.44,59.38,59.4,47881.41151777516,27.6043,27.6136,27.5857,27.595,47881.4115
2011-04-14 13:55:00,59.39,59.45,59.37,59.41,56014.69237832874,27.5903,27.6182,27.581,27.5996,56014.6924
2011-04-14 14:00:00,59.41,59.44,59.39,59.41,55358.78263150991,27.5996,27.6136,27.5903,27.5996,55358.7826
2011-04-14 14:05:00,59.41,59.51,59.41,59.49,38305.12921422013,27.5996,27.6461,27.5996,27.6368,38305.1292
2011-04-14 14:10:00,59.48,59.5,59.44,59.47,28597.664961301325,27.6321,27.6414,27.6136,27.6275,28597.665
2011-04-14 14:15:00,59.47,59.49,59.43,59.47,53522.23534041716,27.6275,27.6368,27.6089,27.6275,53522.2353
2011-04-14 14:20:00,59.47,59.52,59.46,59.48,30827.75810048537,27.6275,27.6507,27.6228,27.6321,30827.7581
2011-04-14 14:25:00,59.48,59.59,59.47,59.56,65590.97468188377,27.6321,27.6832,27.6275,27.6693,65590.9747
2011-04-14 14:30:00,59.56,59.63,59.56,59.62,63360.881542699724,27.6693,27.7018,27.6693,27.6972,63360.8815
2011-04-14 14:35:00,59.63,59.63,59.54,59.58,33582.579037124495,27.7018,27.7018,27.66,27.6786,33582.579
2011-04-14 14:40:00,59.57,59.6,59.54,59.54,35025.58048012594,27.6739,27.6879,27.66,27.66,35025.5805
2011-04-14 14:45:00,59.54,59.57,59.5,59.57,59294.24111242293,27.66,27.6739,27.6414,27.6739,59294.2411
2011-04-14 14:50:00,59.57,59.63,59.56,59.63,67821.06782106782,27.6739,27.7018,27.6693,27.7018,67821.0678
2011-04-14 14:55:00,59.61,59.69,59.59,59.65,78446.80571953299,27.6925,27.7297,27.6832,27.7111,78446.8057
2011-04-14 15:00:00,59.64,59.8,59.59,59.76,109536.92771874592,27.7065,27.7808,27.6832,27.7622,109536.9277
2011-04-14 15:05:00,59.77,59.86,59.75,59.86,142857.14285714287,27.7669,27.8087,27.7576,27.8087,142857.1429
2011-04-14 15:10:00,59.85,59.89,59.81,59.86,131575.49521185886,27.804,27.8226,27.7854,27.8087,131575.4952
2011-04-14 15:15:00,59.87,59.93,59.86,59.9,121868.03095894006,27.8133,27.8412,27.8087,27.8273,121868.031
2011-04-14 15:20:00,59.89,59.9,59.82,59.82,88154.26997245179,27.8226,27.8273,27.7901,27.7901,88154.27
2011-04-14 15:25:00,59.82,59.86,59.8,59.86,97861.7342253706,27.7901,27.8087,27.7808,27.8087,97861.7342
2011-04-14 15:30:00,59.86,59.86,59.79,59.8,110192.83746556472,27.8087,27.8087,27.7761,27.7808,110192.8375
2011-04-14 15:35:00,59.81,59.92,59.79,59.89,100354.19126328218,27.7854,27.8365,27.7761,27.8226,100354.1913
2011-04-14 15:40:00,59.89,59.92,59.83,59.83,79233.8974157156,27.8226,27.8365,27.7947,27.7947,79233.8974
2011-04-14 15:45:00,59.83,59.83,59.77,59.79,160173.16017316017,27.7947,27.7947,27.7669,27.7761,160173.1602
2011-04-14 15:50:00,59.79,59.82,59.76,59.76,139446.41217368492,27.7761,27.7901,27.7622,27.7622,139446.4122
2011-04-14 15:55:00,59.76,59.76,59.67,59.69,238095.2380952381,27.7622,27.7622,27.7204,27.7297,238095.2381
2011-04-15 09:30:00,60.06,60.21,59.91,60.08,1216843.7622983078,27.9016,27.9713,27.8319,27.9109,1216843.7623
2011-04-15 09:35:00,60.1,60.15,60.01,60.08,141151.77751541388,27.9202,27.9434,27.8784,27.9109,141151.7775
2011-04-15 09:40:00,60.08,60.11,59.87,59.87,134986.2258953168,27.9109,27.9248,27.8133,27.8133,134986.2259
2011-04-15 09:45:00,59.86,59.92,59.76,59.9,152039.8793126066,27.8087,27.8365,27.7622,27.8273,152039.8793
2011-04-15 09:50:00,59.91,60.03,59.9,59.95,105470.28728846912,27.8319,27.8876,27.8273,27.8505,105470.2873
2011-04-15 09:55:00,59.96,60.18,59.95,60.16,132493.76885740523,27.8551,27.9573,27.8505,27.948,132493.7689
2011-04-15 10:00:00,60.16,60.41,60.16,60.4,208841.663387118,27.948,28.0642,27.948,28.0595,208841.6634
2011-04-15 10:05:00,60.4,60.5,60.38,60.5,180768.7262232717,28.0595,28.106,28.0502,28.106,180768.7262
2011-04-15 10:10:00,60.5,60.64,60.5,60.63,236258.69080414536,28.106,28.171,28.106,28.1664,236258.6908
2011-04-15 10:15:00,60.63,60.79,60.63,60.78,242817.7882723337,28.1664,28.2407,28.1664,28.2361,242817.7883
2011-04-15 10:20:00,60.78,60.79,60.63,60.71,157155.97533779353,28.2361,28.2407,28.1664,28.2035,157155.9753
2011-04-15 10:25:00,60.72,60.72,60.54,60.62,105207.92338974155,28.2082,28.2082,28.1246,28.1617,105207.9234
2011-04-15 10:30:00,60.61,60.66,60.44,60.45,181555.81791945428,28.1571,28.1803,28.0781,28.0828,181555.8179
2011-04-15 10:35:00,60.45,60.56,60.42,60.5,166994.6215400761,28.0828,28.1339,28.0688,28.106,166994.6215
2011-04-15 10:40:00,60.5,60.58,60.47,60.56,96418.73278236914,28.106,28.1432,28.0921,28.1339,96418.7328
2011-04-15 10:45:00,60.56,60.59,60.5,60.56,136560.409287682,28.1339,28.1478,28.106,28.1339,136560.4093
2011-04-15 10:50:00,60.56,60.65,60.56,60.58,101666.01075691984,28.1339,28.1757,28.1339,28.1432,101666.0108
2011-04-15 10:55:00,60.58,60.63,60.52,60.54,108356.290174472,28.1432,28.1664,28.1153,28.1246,108356.2902
2011-04-15 11:00:00,60.54,60.54,60.39,60.52,111767.02085792997,28.1246,28.1246,28.0549,28.1153,111767.0209
2011-04-15 11:05:00,60.52,60.56,60.44,60.44,60343.696707333074,28.1153,28.1339,28.0781,28.0781,60343.6967
2011-04-15 11:10:00,60.46,60.46,60.25,60.27,90646.72701036338,28.0874,28.0874,27.9898,27.9991,90646.727
2011-04-15 11:15:00,60.27,60.27,60.17,60.21,95762.82303555032,27.9991,27.9991,27.9527,27.9713,95762.823
2011-04-15 11:20:00,60.21,60.35,60.21,60.27,126459.39918667192,27.9713,28.0363,27.9713,27.9991,126459.3992
2011-04-15 11:25:00,60.27,60.31,60.22,60.29,70444.70680834318,27.9991,28.0177,27.9759,28.0084,70444.7068
2011-04-15 11:30:00,60.29,60.37,60.27,60.34,58900.69526433163,28.0084,28.0456,27.9991,28.0317,58900.6953
2011-04-15 11:35:00,60.34,60.37,60.28,60.28,52603.961694870784,28.0317,28.0456,28.0038,28.0038,52603.9617
2011-04-15 11:40:00,60.28,60.31,60.23,60.25,58507.149416240325,28.0038,28.0177,27.9806,27.9898,58507.1494
2011-04-15 11:45:00,60.25,60.29,60.25,60.29,52603.961694870784,27.9898,28.0084,27.9898,28.0084,52603.9617
2011-04-15 11:50:00,60.29,60.33,60.27,60.32,58900.69526433163,28.0084,28.027,27.9991,28.0224,58900.6953
2011-04-15 11:55:00,60.31,60.34,60.26,60.27,77922.07792207792,28.0177,28.0317,27.9945,27.9991,77922.0779
2011-04-15 12:00:00,60.27,60.33,60.26,60.29,60212.51475796931,27.9991,28.027,27.9945,28.0084,60212.5148
2011-04-15 12:05:00,60.3,60.31,60.23,60.29,83169.35589662862,28.0131,28.0177,27.9806,28.0084,83169.3559
2011-04-15 12:10:00,60.3,60.36,60.29,60.35,94451.00354191264,28.0131,28.0409,28.0084,28.0363,94451.0035
2011-04-15 12:15:00,60.36,60.47,60.36,60.44,58900.69526433163,28.0409,28.0921,28.0409,28.0781,58900.6953
2011-04-15 12:20:00,60.44,60.52,60.44,60.52,42502.951593860686,28.0781,28.1153,28.0781,28.1153,42502.9516
2011-04-15 12:25:00,60.5,60.52,60.42,60.42,56277.05627705628,28.106,28.1153,28.0688,28.0688,56277.0563
2011-04-15 12:30:00,60.42,60.43,60.37,60.4,45257.7725304998,28.0688,28.0735,28.0456,28.0595,45257.7725
2011-04-15 12:35:00,60.4,60.46,60.4,60.44,38042.76531549259,28.0595,28.0874,28.0595,28.0781,38042.7653
2011-04-15 12:40:00,60.44,60.46,60.39,60.39,63885.6093401548,28.0781,28.0874,28.0549,28.0549,63885.6093
2011-04-15 12:45:00,60.4,60.47,60.4,60.42,59031.8772136954,28.0595,28.0921,28.0595,28.0688,59031.8772
2011-04-15 12:50:00,60.41,60.46,60.41,60.41,53128.68949232586,28.0642,28.0874,28.0642,28.0642,53128.6895
2011-04-15 12:55:00,60.42,60.5,60.4,60.5,36206.218024399845,28.0688,28.106,28.0595,28.106,36206.218
2011-04-15 13:00:00,60.5,60.53,60.41,60.44,38305.12921422013,28.106,28.1199,28.0642,28.0781,38305.1292
2011-04-15 13:05:00,60.44,60.47,60.41,60.45,44601.86278368097,28.0781,28.0921,28.0642,28.0828,44601.8628
2011-04-15 13:10:00,60.45,60.48,60.43,60.48,33582.579037124495,28.0828,28.0967,28.0735,28.0967,33582.579
2011-04-15 13:15:00,60.47,60.53,60.47,60.53,60343.696707333074,28.0921,28.1199,28.0921,28.1199,60343.6967
2011-04-15 13:20:00,60.53,60.53,60.46,60.46,73199.52774498229,28.1199,28.1199,28.0874,28.0874,73199.5277
2011-04-15 13:25:00,60.47,60.48,60.46,60.47,55358.78263150991,28.0921,28.0967,28.0874,28.0921,55358.7826
2011-04-15 13:30:00,60.47,60.47,60.44,60.44,70575.88875770694,28.0921,28.0921,28.0781,28.0781,70575.8888
2011-04-15 13:35:00,60.44,60.45,60.43,60.44,65328.61078315624,28.0781,28.0828,28.0735,28.0781,65328.6108
2011-04-15 13:40:00,60.44,60.45,60.42,60.44,67296.34002361275,28.0781,28.0828,28.0688,28.0781,67296.34
2011-04-15 13:45:00,60.44,60.44,60.42,60.44,53391.05339105339,28.0781,28.0781,28.0688,28.0781,53391.0534
2011-04-15 13:50:00,60.44,60.44,60.43,60.44,50373.86855568674,28.0781,28.0781,28.0735,28.0781,50373.8686
2011-04-15 13:55:00,60.44,60.44,60.44,60.44,95762.82303555032,28.0781,28.0781,28.0781,28.0781,95762.823
2011-04-15 14:00:00,60.44,60.45,60.41,60.44,87498.36022563296,28.0781,28.0828,28.0642,28.0781,87498.3602
2011-04-15 14:05:00,60.44,60.46,60.43,60.44,72805.981896891,28.0781,28.0874,28.0735,28.0781,72805.9819
2011-04-15 14:10:00,60.44,60.45,60.4,60.4,62442.60789715336,28.0781,28.0828,28.0595,28.0595,62442.6079
2011-04-15 14:15:00,60.41,60.45,60.4,60.41,68214.61366915912,28.0642,28.0828,28.0595,28.0642,68214.6137
2011-04-15 14:20:00,60.41,60.44,60.41,60.44,50898.59635314181,28.0642,28.0781,28.0642,28.0781,50898.5964
2011-04-15 14:25:00,60.44,60.45,60.44,60.44,65328.61078315624,28.0781,28.0828,28.0781,28.0781,65328.6108
2011-04-15 14:30:00,60.44,60.46,60.4,60.45,113734.75009838646,28.0781,28.0874,28.0595,28.0828,113734.7501
2011-04-15 14:35:00,60.45,60.45,60.42,60.43,67165.15807424899,28.0828,28.0828,28.0688,28.0735,67165.1581
2011-04-15 14:40:00,60.43,60.44,60.41,60.44,36468.58192312738,28.0735,28.0781,28.0642,28.0781,36468.5819
2011-04-15 14:45:00,60.44,60.44,60.37,60.37,84743.53928899384,28.0781,28.0781,28.0456,28.0456,84743.5393
2011-04-15 14:50:00,60.37,60.4,60.36,60.4,61261.97035287945,28.0456,28.0595,28.0409,28.0595,61261.9704
2011-04-15 14:55:00,60.39,60.44,60.37,60.41,46569.59202413748,28.0549,28.0781,28.0456,28.0642,46569.592
2011-04-15 15:00:00,60.43,60.44,60.38,60.4,54965.2367834186,28.0735,28.0781,28.0502,28.0595,54965.2368
2011-04-15 15:05:00,60.4,60.42,60.36,60.38,67558.70392234028,28.0595,28.0688,28.0409,28.0502,67558.7039
2011-04-15 15:10:00,60.37,60.37,60.34,60.34,92745.63820018366,28.0456,28.0456,28.0317,28.0317,92745.6382
2011-04-15 15:15:00,60.34,60.34,60.24,60.28,84612.35733963006,28.0317,28.0317,27.9852,28.0038,84612.3573
2011-04-15 15:20:00,60.28,60.28,60.14,60.17,98911.18982028074,28.0038,28.0038,27.9387,27.9527,98911.1898
2011-04-15 15:25:00,60.18,60.2,60.11,60.15,166338.71179325724,27.9573,27.9666,27.9248,27.9434,166338.7118
2011-04-15 15:30:00,60.14,60.15,60.1,60.15,183785.9110586384,27.9387,27.9434,27.9202,27.9434,183785.9111
2011-04-15 15:35:00,60.15,60.27,60.15,60.26,168962.3507805326,27.9434,27.9991,27.9434,27.9945,168962.3508
2011-04-15 15:40:00,60.25,60.32,60.25,60.25,129083.03817394728,27.9898,28.0224,27.9898,27.9898,129083.0382
2011-04-15 15:45:00,60.26,60.31,60.25,60.29,195461.10455201365,27.9945,28.0177,27.9898,28.0084,195461.1046
2011-04-15 15:50:00,60.28,60.34,60.26,60.32,187983.7334382789,28.0038,28.0317,27.9945,28.0224,187983.7334
2011-04-15 15:55:00,60.32,60.36,60.27,60.3,350911.7145480782,28.0224,28.0409,27.9991,28.0131,350911.7145
2011-04-18 09:30:00,59.01,59.45,58.89,59.08,367703.00406664045,27.4138,27.6182,27.358,27.4463,367703.0041
2011-04-18 09:35:00,59.08,59.29,58.9,59.13,181162.272071363,27.4463,27.5439,27.3627,27.4695,181162.2721
2011-04-18 09:40:00,59.12,59.47,59.12,59.32,95894.00498491408,27.4649,27.6275,27.4649,27.5578,95894.005
2011-04-18 09:45:00,59.32,59.34,59.13,59.25,123179.85045257772,27.5578,27.5671,27.4695,27.5253,123179.8505
2011-04-18 09:50:00,59.27,59.27,59.09,59.22,149547.422274695,27.5346,27.5346,27.451,27.5113,149547.4223
2011-04-18 09:55:00,59.22,59.33,59.13,59.26,92089.72845336482,27.5113,27.5625,27.4695,27.5299,92089.7285
2011-04-18 10:00:00,59.25,59.25,59.05,59.18,125278.761642398,27.5253,27.5253,27.4324,27.4928,125278.7616
2011-04-18 10:05:00,59.18,59.18,58.97,59.04,191132.10022300933,27.4928,27.4928,27.3952,27.4277,191132.1002
2011-04-18 10:10:00,59.03,59.05,58.92,58.93,166207.52984389348,27.4231,27.4324,27.372,27.3766,166207.5298
2011-04-18 10:15:00,58.94,59.06,58.9,59.05,184966.54860291223,27.3813,27.437,27.3627,27.4324,184966.5486
2011-04-18 10:20:00,59.05,59.22,58.95,59.01,221041.58467794835,27.4324,27.5113,27.3859,27.4138,221041.5847
2011-04-18 10:25:00,59.01,59.08,58.96,59.08,193231.0114128296,27.4138,27.4463,27.3906,27.4463,193231.0114
2011-04-18 10:30:00,59.07,59.11,59.01,59.11,103240.19414928506,27.4417,27.4602,27.4138,27.4602,103240.1941
2011-04-18 10:35:00,59.11,59.16,59.03,59.03,225764.134855044,27.4602,27.4835,27.4231,27.4231,225764.1349
2011-04-18 10:40:00,59.04,59.09,58.99,59.01,92876.82014954742,27.4277,27.451,27.4045,27.4138,92876.8201
2011-04-18 10:45:00,59.01,59.05,58.96,59.04,155057.06414797326,27.4138,27.4324,27.3906,27.4277,155057.0641
2011-04-18 10:50:00,59.04,59.08,58.97,59.08,109536.92771874592,27.4277,27.4463,27.3952,27.4463,109536.9277
2011-04-18 10:55:00,59.07,59.11,58.9,58.96,176177.35799553982,27.4417,27.4602,27.3627,27.3906,176177.358
2011-04-18 11:00:00,58.96,59.0,58.87,58.87,161878.52551488916,27.3906,27.4091,27.3488,27.3488,161878.5255
2011-04-18 11:05:00,58.87,58.92,58.81,58.86,84349.99344090253,27.3488,27.372,27.3209,27.3441,84349.9934
2011-04-18 11:10:00,58.87,59.06,58.85,59.04,81070.44470680834,27.3488,27.437,27.3395,27.4277,81070.4447
2011-04-18 11:15:00,59.03,59.25,59.02,59.14,134067.95224977043,27.4231,27.5253,27.4184,27.4742,134067.9522
2011-04-18 11:20:00,59.15,59.23,59.15,59.18,136953.9551357733,27.4788,27.516,27.4788,27.4928,136953.9551
2011-04-18 11:25:00,59.19,59.23,59.11,59.14,59031.8772136954,27.4974,27.516,27.4602,27.4742,59031.8772
2011-04-18 11:30:00,59.14,59.14,58.98,59.04,83825.26564344746,27.4742,27.4742,27.3999,27.4277,83825.2656
2011-04-18 11:35:00,59.03,59.19,59.03,59.16,53259.871441689625,27.4231,27.4974,27.4231,27.4835,53259.8714
2011-04-18 11:40:00,59.16,59.19,59.04,59.07,59031.8772136954,27.4835,27.4974,27.4277,27.4417,59031.8772
2011-04-18 11:45:00,59.07,59.17,59.07,59.16,38305.12921422013,27.4417,27.4881,27.4417,27.4835,38305.1292
2011-04-18 11:50:00,59.16,59.18,59.1,59.13,51554.50609996065,27.4835,27.4928,27.4556,27.4695,51554.5061
2011-04-18 11:55:00,59.12,59.18,59.09,59.17,40928.76820149548,27.4649,27.4928,27.451,27.4881,40928.7682
2011-04-18 12:00:00,59.17,59.18,59.09,59.1,40797.58625213171,27.4881,27.4928,27.451,27.4556,40797.5863
2011-04-18 12:05:00,59.09,59.19,59.09,59.15,66902.79417552146,27.451,27.4974,27.451,27.4788,66902.7942
2011-04-18 12:10:00,59.15,59.2,59.05,59.09,78315.62377016923,27.4788,27.5021,27.4324,27.451,78315.6238
2011-04-18 12:15:00,59.09,59.13,59.09,59.12,28597.664961301325,27.451,27.4695,27.451,27.4649,28597.665
2011-04-18 12:20:00,59.12,59.13,59.01,59.02,37386.85556867375,27.4649,27.4695,27.4138,27.4184,37386.8556
2011-04-18 12:25:00,59.02,59.06,58.99,59.05,44733.044733044735,27.4184,27.437,27.4045,27.4324,44733.0447
2011-04-18 12:30:00,59.05,59.09,59.04,59.06,42109.405745769385,27.4324,27.451,27.4277,27.437,42109.4057
2011-04-18 12:35:00,59.06,59.13,59.06,59.12,42896.49744195199,27.437,27.4695,27.437,27.4649,42896.4974
2011-04-18 12:40:00,59.13,59.13,59.07,59.11,38042.76531549259,27.4695,27.4695,27.4417,27.4602,38042.7653
2011-04-18 12:45:00,59.11,59.11,59.06,59.09,29384.756657483933,27.4602,27.4602,27.437,27.451,29384.7567
2011-04-18 12:50:00,59.08,59.08,59.03,59.07,36599.763872491145,27.4463,27.4463,27.4231,27.4417,36599.7639
2011-04-18 12:55:00,59.07,59.11,59.05,59.08,35156.7624294897,27.4417,27.4602,27.4324,27.4463,35156.7624
2011-04-18 13:00:00,59.09,59.12,59.06,59.1,33713.76098648826,27.451,27.4649,27.437,27.4556,33713.761
2011-04-18 13:05:00,59.1,59.11,59.06,59.06,32270.759543486816,27.4556,27.4602,27.437,27.437,32270.7595
2011-04-18 13:10:00,59.05,59.08,59.04,59.06,22300.931391840484,27.4324,27.4463,27.4277,27.437,22300.9314
2011-04-18 13:15:00,59.06,59.09,59.0,59.08,50898.59635314181,27.437,27.451,27.4091,27.4463,50898.5964
2011-04-18 13:20:00,59.07,59.07,59.02,59.06,24268.660632297,27.4417,27.4417,27.4184,27.437,24268.6606
2011-04-18 13:25:00,59.06,59.06,59.02,59.02,44339.49888495344,27.437,27.437,27.4184,27.4184,44339.4989
2011-04-18 13:30:00,59.03,59.06,59.01,59.06,36468.58192312738,27.4231,27.437,27.4138,27.437,36468.5819
2011-04-18 13:35:00,59.07,59.1,59.06,59.08,37780.40141676505,27.4417,27.4556,27.437,27.4463,37780.4014
2011-04-18 13:40:00,59.07,59.09,59.02,59.06,46176.04617604618,27.4417,27.451,27.4184,27.437,46176.0462
2011-04-18 13:45:00,59.05,59.06,58.95,58.96,77528.53207398663,27.4324,27.437,27.3859,27.3906,77528.5321
2011-04-18 13:50:00,58.95,59.01,58.94,58.97,64541.51908697363,27.3859,27.4138,27.3813,27.3952,64541.5191
2011-04-18 13:55:00,58.99,59.02,58.97,58.98,57588.87577069396,27.4045,27.4184,27.3952,27.3999,57588.8758
2011-04-18 14:00:00,58.98,58.99,58.89,58.9,134986.2258953168,27.3999,27.4045,27.358,27.3627,134986.2259
2011-04-18 14:05:00,58.9,58.91,58.86,58.9,96681.09668109668,27.3627,27.3673,27.3441,27.3627,96681.0967
2011-04-18 14:10:00,58.89,58.97,58.87,58.96,61261.97035287945,27.358,27.3952,27.3488,27.3906,61261.9704
2011-04-18 14:15:00,58.97,58.98,58.93,58.98,57588.87577069396,27.3952,27.3999,27.3766,27.3999,57588.8758
2011-04-18 14:20:00,58.98,59.08,58.97,59.08,63229.69959333596,27.3999,27.4463,27.3952,27.4463,63229.6996
2011-04-18 14:25:00,59.07,59.09,58.98,59.0,58375.96746687656,27.4417,27.451,27.3999,27.4091,58375.9675
2011-04-18 14:30:00,59.0,59.08,59.0,59.07,54834.054834054834,27.4091,27.4463,27.4091,27.4417,54834.0548
2011-04-18 14:35:00,59.07,59.17,59.06,59.17,117670.20857929948,27.4417,27.4881,27.437,27.4881,117670.2086
2011-04-18 14:40:00,59.18,59.19,59.11,59.18,106519.74288337924,27.4928,27.4974,27.4602,27.4928,106519.7429
2011-04-18 14:45:00,59.18,59.23,59.18,59.22,111504.65695920242,27.4928,27.516,27.4928,27.5113,111504.657
2011-04-18 14:50:00,59.23,59.26,59.21,59.25,124754.03384494294,27.516,27.5299,27.5067,27.5253,124754.0338
2011-04-18 14:55:00,59.25,59.33,59.18,59.26,152695.78905942544,27.5253,27.5625,27.4928,27.5299,152695.7891
2011-04-18 15:00:00,59.28,59.28,59.24,59.25,84481.1753902663,27.5392,27.5392,27.5206,27.5253,84481.1754
2011-04-18 15:05:00,59.27,59.31,59.15,59.16,89072.54361799816,27.5346,27.5532,27.4788,27.4835,89072.5436
2011-04-18 15:10:00,59.16,59.23,59.12,59.23,53259.871441689625,27.4835,27.516,27.4649,27.516,53259.8714
2011-04-18 15:15:00,59.23,59.37,59.22,59.35,144037.78040141676,27.516,27.581,27.5113,27.5717,144037.7804
2011-04-18 15:20:00,59.35,59.41,59.27,59.28,114915.38764266035,27.5717,27.5996,27.5346,27.5392,114915.3876
2011-04-18 15:25:00,59.28,59.29,59.22,59.23,110979.92916174736,27.5392,27.5439,27.5113,27.516,110979.9292
2011-04-18 15:30:00,59.23,59.31,59.22,59.27,172635.4453627181,27.516,27.5532,27.5113,27.5346,172635.4454
2011-04-18 15:35:00,59.28,59.28,59.15,59.2,193099.82946346584,27.5392,27.5392,27.4788,27.5021,193099.8295
2011-04-18 15:40:00,59.19,59.2,59.06,59.08,159910.79627443265,27.4974,27.5021,27.437,27.4463,159910.7963
2011-04-18 15:45:00,59.08,59.2,59.07,59.15,199134.19913419915,27.4463,27.5021,27.4417,27.4788,199134.1991
2011-04-18 15:50:00,59.15,59.18,59.08,59.14,144431.32624950807,27.4788,27.4928,27.4463,27.4742,144431.3262
2011-04-18 15:55:00,59.13,59.23,59.1,59.18,243473.69801915257,27.4695,27.516,27.4556,27.4928,243473.698
2011-04-19 09:30:00,59.06,59.27,59.06,59.27,171061.26197035288,27.437,27.5346,27.437,27.5346,171061.262
2011-04-19 09:35:00,59.27,59.29,59.18,59.27,168962.3507805326,27.5346,27.5439,27.4928,27.5346,168962.3508
2011-04-19 09:40:00,59.27,59.31,59.22,59.27,122261.57680703136,27.5346,27.5532,27.5113,27.5346,122261.5768
2011-04-19 09:45:00,59.27,59.29,59.18,59.27,128164.76452840088,27.5346,27.5439,27.4928,27.5346,128164.7645
2011-04-19 09:50:00,59.27,59.31,59.15,59.17,105470.28728846912,27.5346,27.5532,27.4788,27.4881,105470.2873
2011-04-19 09:55:00,59.17,59.3,59.15,59.27,131444.3132624951,27.4881,27.5485,27.4788,27.5346,131444.3133
2011-04-19 10:00:00,59.27,59.31,59.21,59.3,92220.9104027286,27.5346,27.5532,27.5067,27.5485,92220.9104
2011-04-19 10:05:00,59.3,59.46,59.28,59.38,139184.04827495737,27.5485,27.6228,27.5392,27.5857,139184.0483
2011-04-19 10:10:00,59.38,59.54,59.38,59.52,133936.77030040667,27.5857,27.66,27.5857,27.6507,133936.7703
2011-04-19 10:15:00,59.53,59.58,59.51,59.56,97861.7342253706,27.6554,27.6786,27.6461,27.6693,97861.7342
2011-04-19 10:20:00,59.57,59.57,59.48,59.49,65197.42883379247,27.6739,27.6739,27.6321,27.6368,65197.4288
2011-04-19 10:25:00,59.48,59.55,59.46,59.52,87891.90607372425,27.6321,27.6647,27.6228,27.6507,87891.9061
2011-04-19 10:30:00,59.52,59.52,59.35,59.41,96287.5508330054,27.6507,27.6507,27.5717,27.5996,96287.5508
2011-04-19 10:35:00,59.41,59.49,59.38,59.39,84481.1753902663,27.5996,27.6368,27.5857,27.5903,84481.1754
2011-04-19 10:40:00,59.39,59.45,59.36,59.45,62311.42594778958,27.5903,27.6182,27.5764,27.6182,62311.4259
2011-04-19 10:45:00,59.45,59.49,59.44,59.48,48274.95736586646,27.6182,27.6368,27.6136,27.6321,48274.9574
2011-04-19 10:50:00,59.5,59.54,59.47,59.54,56014.69237832874,27.6414,27.66,27.6275,27.66,56014.6924
2011-04-19 10:55:00,59.54,59.56,59.48,59.5,97992.91617473436,27.66,27.6693,27.6321,27.6414,97992.9162
2011-04-19 11:00:00,59.5,59.51,59.41,59.5,83694.0836940837,27.6414,27.6461,27.5996,27.6414,83694.0837
2011-04-19 11:05:00,59.51,59.55,59.47,59.53,92352.09235209235,27.6461,27.6647,27.6275,27.6554,92352.0924
2011-04-19 11:10:00,59.55,59.61,59.54,59.61,119769.11976911976,27.6647,27.6925,27.66,27.6925,119769.1198
2011-04-19 11:15:00,59.61,59.65,59.51,59.52,79233.8974157156,27.6925,27.7111,27.6461,27.6507,79233.8974
2011-04-19 11:20:00,59.52,59.52,59.41,59.42,80283.35301062574,27.6507,27.6507,27.5996,27.6043,80283.353
2011-04-19 11:25:00,59.43,59.47,59.41,59.47,87629.54217499672,27.6089,27.6275,27.5996,27.6275,87629.5422
2011-04-19 11:30:00,59.47,59.53,59.44,59.53,55752.32847960121,27.6275,27.6554,27.6136,27.6554,55752.3285
2011-04-19 11:35:00,59.54,59.65,59.54,59.63,95238.09523809524,27.66,27.7111,27.66,27.7018,95238.0952
2011-04-19 11:40:00,59.63,59.63,59.54,59.57,32401.941492850587,27.7018,27.7018,27.66,27.6739,32401.9415
2011-04-19 11:45:00,59.56,59.57,59.54,59.54,52341.59779614325,27.6693,27.6739,27.66,27.66,52341.5978
2011-04-19 11:50:00,59.53,59.6,59.53,59.57,50898.59635314181,27.6554,27.6879,27.6554,27.6739,50898.5964
2011-04-19 11:55:00,59.57,59.58,59.55,59.57,33844.94293585203,27.6739,27.6786,27.6647,27.6739,33844.9429
2011-04-19 12:00:00,59.58,59.6,59.54,59.59,36075.03607503608,27.6786,27.6879,27.66,27.6832,36075.0361
2011-04-19 12:05:00,59.59,59.61,59.56,59.61,53653.417289780926,27.6832,27.6925,27.6693,27.6925,53653.4173
2011-04-19 12:10:00,59.61,59.65,59.59,59.65,76085.53063098517,27.6925,27.7111,27.6832,27.7111,76085.5306
2011-04-19 12:15:00,59.65,59.65,59.59,59.63,87891.90607372425,27.7111,27.7111,27.6832,27.7018,87891.9061
2011-04-19 12:20:00,59.63,59.63,59.52,59.52,42765.31549258822,27.7018,27.7018,27.6507,27.6507,42765.3155
2011-04-19 12:25:00,59.52,59.52,59.44,59.46,53259.871441689625,27.6507,27.6507,27.6136,27.6228,53259.8714
2011-04-19 12:30:00,59.45,59.49,59.42,59.49,65197.42883379247,27.6182,27.6368,27.6043,27.6368,65197.4288
2011-04-19 12:35:00,59.47,59.52,59.46,59.52,29647.120556211463,27.6275,27.6507,27.6228,27.6507,29647.1206
2011-04-19 12:40:00,59.52,59.53,59.51,59.53,29909.484454939,27.6507,27.6554,27.6461,27.6554,29909.4845
2011-04-19 12:45:00,59.53,59.56,59.45,59.45,52866.325593598325,27.6554,27.6693,27.6182,27.6182,52866.3256
2011-04-19 12:50:00,59.45,59.52,59.43,59.44,81201.62665617211,27.6182,27.6507,27.6089,27.6136,81201.6267
2011-04-19 12:55:00,59.44,59.51,59.44,59.48,48930.86711268529,27.6136,27.6461,27.6136,27.6321,48930.8671
2011-04-19 13:00:00,59.47,59.51,59.44,59.48,103371.37609864883,27.6275,27.6461,27.6136,27.6321,103371.3761
2011-04-19 13:05:00,59.49,59.54,59.49,59.51,44208.31693558966,27.6368,27.66,27.6368,27.6461,44208.3169
2011-04-19 13:10:00,59.51,59.6,59.5,59.6,48799.68516332153,27.6461,27.6879,27.6414,27.6879,48799.6852
2011-04-19 13:15:00,59.6,59.64,59.57,59.62,59818.968909878,27.6879,27.7065,27.6739,27.6972,59818.9689
2011-04-19 13:20:00,59.63,59.67,59.58,59.6,68214.61366915912,27.7018,27.7204,27.6786,27.6879,68214.6137
2011-04-19 13:25:00,59.6,59.64,59.58,59.58,68870.52341597796,27.6879,27.7065,27.6786,27.6786,68870.5234
2011-04-19 13:30:00,59.58,59.61,59.56,59.6,42896.49744195199,27.6786,27.6925,27.6693,27.6879,42896.4974
2011-04-19 13:35:00,59.6,59.63,59.57,59.59,80020.9891118982,27.6879,27.7018,27.6739,27.6832,80020.9891
2011-04-19 13:40:00,59.59,59.63,59.57,59.6,110848.74721238358,27.6832,27.7018,27.6739,27.6879,110848.7472
2011-04-19 13:45:00,59.6,59.63,59.57,59.62,64147.97323888233,27.6879,27.7018,27.6739,27.6972,64147.9732
2011-04-19 13:50:00,59.62,59.63,59.58,59.62,66640.43027679392,27.6972,27.7018,27.6786,27.6972,66640.4303
2011-04-19 13:55:00,59.63,59.63,59.59,59.61,51029.778302505576,27.7018,27.7018,27.6832,27.6925,51029.7783
2011-04-19 14:00:00,59.61,59.64,59.6,59.62,81595.17250426342,27.6925,27.7065,27.6879,27.6972,81595.1725
2011-04-19 14:05:00,59.62,59.67,59.62,59.66,46831.95592286502,27.6972,27.7204,27.6972,27.7158,46831.9559
2011-04-19 14:10:00,59.67,59.73,59.66,59.7,62180.243998425816,27.7204,27.7483,27.7158,27.7343,62180.244
2011-04-19 14:15:00,59.7,59.75,59.7,59.72,80939.26275744458,27.7343,27.7576,27.7343,27.7436,80939.2628
2011-04-19 14:20:00,59.72,59.72,59.6,59.63,77922.07792207792,27.7436,27.7436,27.6879,27.7018,77922.0779
2011-04-19 14:25:00,59.63,59.63,59.47,59.53,107831.56237701692,27.7018,27.7018,27.6275,27.6554,107831.5624
2011-04-19 14:30:00,59.52,59.6,59.5,59.6,84874.72123835761,27.6507,27.6879,27.6414,27.6879,84874.7212
2011-04-19 14:35:00,59.6,59.65,59.59,59.62,94713.36744064016,27.6879,27.7111,27.6832,27.6972,94713.3674
2011-04-19 14:40:00,59.63,59.63,59.61,59.61,72937.16384625476,27.7018,27.7018,27.6925,27.6925,72937.1638
2011-04-19 14:45:00,59.61,59.61,59.54,59.55,83825.26564344746,27.6925,27.6925,27.66,27.6647,83825.2656
2011-04-19 14:50:00,59.55,59.6,59.55,59.59,68608.15951725043,27.6647,27.6879,27.6647,27.6832,68608.1595
2011-04-19 14:55:00,59.6,59.63,59.58,59.58,55621.14653023744,27.6879,27.7018,27.6786,27.6786,55621.1465
2011-04-19 15:00:00,59.57,59.6,59.56,59.58,89728.453364817,27.6739,27.6879,27.6693,27.6786,89728.4534
2011-04-19 15:05:00,59.57,59.6,59.52,59.57,97205.82447855176,27.6739,27.6879,27.6507,27.6739,97205.8245
2011-04-19 15:10:00,59.59,59.62,59.57,59.61,98911.18982028074,27.6832,27.6972,27.6739,27.6925,98911.1898
2011-04-19 15:15:00,59.6,59.61,59.57,59.6,87104.81437754165,27.6879,27.6925,27.6739,27.6879,87104.8144
2011-04-19 15:20:00,59.6,59.6,59.55,59.59,87498.36022563296,27.6879,27.6879,27.6647,27.6832,87498.3602
2011-04-19 15:25:00,59.59,59.62,59.58,59.6,100747.73711137348,27.6832,27.6972,27.6786,27.6879,100747.7371
2011-04-19 15:30:00,59.6,59.61,59.57,59.57,91040.27285845469,27.6879,27.6925,27.6739,27.6739,91040.2729
2011-04-19 15:35:00,59.57,59.59,59.55,59.55,144824.87209759938,27.6739,27.6832,27.6647,27.6647,144824.8721
2011-04-19 15:40:00,59.56,59.57,59.51,59.55,155057.06414797326,27.6693,27.6739,27.6461,27.6647,155057.0641
2011-04-19 15:45:00,59.55,59.59,59.52,59.54,162927.9811097993,27.6647,27.6832,27.6507,27.66,162927.9811
2011-04-19 15:50:00,59.54,59.6,59.54,59.56,185097.730552276,27.66,27.6879,27.66,27.6693,185097.7306
2011-04-19 15:55:00,59.57,59.57,59.52,59.56,257116.6207529844,27.6739,27.6739,27.6507,27.6693,257116.6208
2011-04-20 09:30:00,60.59,60.71,60.56,60.62,257641.34855043943,28.1478,28.2035,28.1339,28.1617,257641.3486
2011-04-20 09:35:00,60.6,60.63,60.5,60.55,171585.98976780794,28.1524,28.1664,28.106,28.1292,171585.9898
2011-04-20 09:40:00,60.56,60.59,60.43,60.53,135379.7717434081,28.1339,28.1478,28.0735,28.1199,135379.7717
2011-04-20 09:45:00,60.54,60.7,60.53,60.69,205299.75075429623,28.1246,28.1989,28.1199,28.1943,205299.7508
2011-04-20 09:50:00,60.69,60.71,60.56,60.63,123179.85045257772,28.1943,28.2035,28.1339,28.1664,123179.8505
2011-04-20 09:55:00,60.63,60.77,60.58,60.69,106650.92483274304,28.1664,28.2314,28.1432,28.1943,106650.9248
2011-04-20 10:00:00,60.69,60.87,60.59,60.83,130526.0396169487,28.1943,28.2779,28.1478,28.2593,130526.0396
2011-04-20 10:05:00,60.83,60.98,60.82,60.98,173422.5370589007,28.2593,28.329,28.2546,28.329,173422.5371
2011-04-20 10:10:00,60.98,61.01,60.79,60.89,165158.07424898335,28.329,28.3429,28.2407,28.2872,165158.0742
2011-04-20 10:15:00,60.88,61.06,60.87,61.01,145349.59989505445,28.2825,28.3661,28.2779,28.3429,145349.5999
2011-04-20 10:20:00,61.01,61.03,60.95,60.98,78184.44182080546,28.3429,28.3522,28.315,28.329,78184.4418
2011-04-20 10:25:00,60.98,61.03,60.97,61.03,146923.78328741965,28.329,28.3522,28.3243,28.3522,146923.7833
2011-04-20 10:30:00,61.04,61.06,61.01,61.05,174209.6287550833,28.3569,28.3661,28.3429,28.3615,174209.6288
2011-04-20 10:35:00,61.04,61.07,61.02,61.06,172897.80926144563,28.3569,28.3708,28.3476,28.3661,172897.8093
2011-04-20 10:40:00,61.06,61.09,61.04,61.06,114653.02374393283,28.3661,28.3801,28.3569,28.3661,114653.0237
2011-04-20 10:45:00,61.06,61.11,61.02,61.08,143513.0526039617,28.3661,28.3894,28.3476,28.3754,143513.0526
2011-04-20 10:50:00,61.07,61.08,61.01,61.02,113472.38619965893,28.3708,28.3754,28.3429,28.3476,113472.3862
2011-04-20 10:55:00,61.01,61.04,60.98,61.02,99173.55371900828,28.3429,28.3569,28.329,28.3476,99173.5537
2011-04-20 11:00:00,61.02,61.07,60.99,61.01,98517.64397218944,28.3476,28.3708,28.3336,28.3429,98517.644
2011-04-20 11:05:00,61.02,61.05,60.99,61.02,118326.11832611832,28.3476,28.3615,28.3336,28.3476,118326.1183
2011-04-20 11:10:00,61.02,61.02,60.94,60.98,87498.36022563296,28.3476,28.3476,28.3104,28.329,87498.3602
2011-04-20 11:15:00,60.98,61.0,60.89,60.94,57982.42161878526,28.329,28.3383,28.2872,28.3104,57982.4216
2011-04-20 11:20:00,60.95,60.96,60.88,60.9,69132.8873147055,28.315,28.3197,28.2825,28.2918,69132.8873
2011-04-20 11:25:00,60.89,60.95,60.83,60.92,89203.72556736194,28.2872,28.315,28.2593,28.3011,89203.7256
2011-04-20 11:30:00,60.92,60.96,60.87,60.91,59950.15085924177,28.3011,28.3197,28.2779,28.2965,59950.1509
2011-04-20 11:35:00,60.92,60.93,60.83,60.85,81332.80860553589,28.3011,28.3058,28.2593,28.2686,81332.8086
2011-04-20 11:40:00,60.85,60.98,60.85,60.95,82775.81004853733,28.2686,28.329,28.2686,28.315,82775.81
2011-04-20 11:45:00,60.94,61.0,60.92,60.92,132624.950806769,28.3104,28.3383,28.3011,28.3011,132624.9508
2011-04-20 11:50:00,60.93,60.98,60.92,60.94,126852.94503476322,28.3058,28.329,28.3011,28.3104,126852.945
2011-04-20 11:55:00,60.95,60.99,60.92,60.97,92483.27430145611,28.315,28.3336,28.3011,28.3243,92483.2743
2011-04-20 12:00:00,60.96,60.99,60.94,60.98,90646.72701036338,28.3197,28.3336,28.3104,28.329,90646.727
2011-04-20 12:05:00,60.97,60.99,60.97,60.97,61917.88009969828,28.3243,28.3336,28.3243,28.3243,61917.8801
2011-04-20 12:10:00,60.97,60.98,60.92,60.94,40928.76820149548,28.3243,28.329,28.3011,28.3104,40928.7682
2011-04-20 12:15:00,60.96,60.98,60.93,60.95,31614.84979666798,28.3197,28.329,28.3058,28.315,31614.8498
2011-04-20 12:20:00,60.95,60.99,60.95,60.98,49717.9588088679,28.315,28.3336,28.315,28.329,49717.9588
2011-04-20 12:25:00,60.98,61.01,60.91,60.91,70838.25265643447,28.329,28.3429,28.2965,28.2965,70838.2527
2011-04-20 12:30:00,60.92,60.99,60.92,60.98,65066.24688442871,28.3011,28.3336,28.3011,28.329,65066.2469
2011-04-20 12:35:00,60.98,61.0,60.97,61.0,54440.50898596353,28.329,28.3383,28.3243,28.3383,54440.509
2011-04-20 12:40:00,61.0,61.01,60.98,60.99,42896.49744195199,28.3383,28.3429,28.329,28.3336,42896.4974
2011-04-20 12:45:00,60.99,61.01,60.93,60.93,57195.32992260265,28.3336,28.3429,28.3058,28.3058,57195.3299
2011-04-20 12:50:00,60.94,60.98,60.94,60.98,31614.84979666798,28.3104,28.329,28.3104,28.329,31614.8498
2011-04-20 12:55:00,60.98,60.98,60.93,60.93,41453.495998950544,28.329,28.329,28.3058,28.3058,41453.496
2011-04-20 13:00:00,60.93,60.98,60.92,60.98,43421.22523940706,28.3058,28.329,28.3011,28.329,43421.2252
2011-04-20 13:05:00,60.97,60.99,60.95,60.97,53128.68949232586,28.3243,28.3336,28.315,28.3243,53128.6895
2011-04-20 13:10:00,60.96,60.98,60.93,60.94,56801.78407451135,28.3197,28.329,28.3058,28.3104,56801.7841
2011-04-20 13:15:00,60.94,60.96,60.89,60.95,90384.36311163584,28.3104,28.3197,28.2872,28.315,90384.3631
2011-04-20 13:20:00,60.95,60.98,60.93,60.97,49717.9588088679,28.315,28.329,28.3058,28.3243,49717.9588
2011-04-20 13:25:00,60.98,61.02,60.98,61.01,95631.64108618654,28.329,28.3476,28.329,28.3429,95631.6411
2011-04-20 13:30:00,61.01,61.01,60.95,60.98,44470.6808343172,28.3429,28.3429,28.315,28.329,44470.6808
2011-04-20 13:35:00,60.98,61.01,60.98,60.98,49586.77685950413,28.329,28.3429,28.329,28.329,49586.7769
2011-04-20 13:40:00,60.98,61.01,60.97,60.98,40141.67650531287,28.329,28.3429,28.3243,28.329,40141.6765
2011-04-20 13:45:00,60.98,60.98,60.95,60.98,41847.04184704185,28.329,28.329,28.315,28.329,41847.0418
2011-04-20 13:50:00,60.98,61.01,60.97,60.98,90121.99921290833,28.329,28.3429,28.3243,28.329,90121.9992
2011-04-20 13:55:00,60.98,60.98,60.93,60.96,93532.72989636626,28.329,28.329,28.3058,28.3197,93532.7299
2011-04-20 14:00:00,60.97,60.98,60.95,60.98,40404.0404040404,28.3243,28.329,28.315,28.329,40404.0404
2011-04-20 14:05:00,60.98,60.98,60.95,60.98,45651.31837859111,28.329,28.329,28.315,28.329,45651.3184
2011-04-20 14:10:00,60.97,60.98,60.93,60.95,73330.70969434606,28.3243,28.329,28.3058,28.315,73330.7097
2011-04-20 14:15:00,60.95,60.98,60.94,60.97,42240.58769513315,28.315,28.329,28.3104,28.3243,42240.5877
2011-04-20 14:20:00,60.98,60.99,60.94,60.94,65459.79273252001,28.329,28.3336,28.3104,28.3104,65459.7927
2011-04-20 14:25:00,60.94,60.98,60.94,60.98,40010.4945559491,28.3104,28.329,28.3104,28.329,40010.4946
2011-04-20 14:30:00,60.97,60.98,60.95,60.95,78446.80571953299,28.3243,28.329,28.315,28.315,78446.8057
2011-04-20 14:35:00,60.96,60.98,60.95,60.97,63754.42739079103,28.3197,28.329,28.315,28.3243,63754.4274
2011-04-20 14:40:00,60.98,60.98,60.97,60.98,55883.510428964975,28.329,28.329,28.3243,28.329,55883.5104
2011-04-20 14:45:00,60.98,60.98,60.96,60.96,67165.15807424899,28.329,28.329,28.3197,28.3197,67165.1581
2011-04-20 14:50:00,60.96,60.98,60.95,60.98,73593.0735930736,28.3197,28.329,28.315,28.329,73593.0736
2011-04-20 14:55:00,60.98,60.99,60.95,60.95,105470.28728846912,28.329,28.3336,28.315,28.315,105470.2873
2011-04-20 15:00:00,60.95,60.98,60.95,60.98,59031.8772136954,28.315,28.329,28.315,28.329,59031.8772
2011-04-20 15:05:00,60.98,60.99,60.97,60.97,111373.47500983864,28.329,28.3336,28.3243,28.3243,111373.475
2011-04-20 15:10:00,60.97,60.98,60.96,60.98,126328.21723730816,28.3243,28.329,28.3197,28.329,126328.2172
2011-04-20 15:15:00,60.98,60.98,60.95,60.97,89072.54361799816,28.329,28.329,28.315,28.3243,89072.5436
2011-04-20 15:20:00,60.97,60.98,60.92,60.98,91171.45480781845,28.3243,28.329,28.3011,28.329,91171.4548
2011-04-20 15:25:00,60.97,60.98,60.96,60.98,99960.64541519088,28.3243,28.329,28.3197,28.329,99960.6454
2011-04-20 15:30:00,60.98,60.98,60.95,60.95,119900.30171848352,28.329,28.329,28.315,28.315,119900.3017
2011-04-20 15:35:00,60.96,60.98,60.94,60.98,126590.58113603567,28.3197,28.329,28.3104,28.329,126590.5811
2011-04-20 15:40:00,60.98,60.98,60.96,60.98,222615.7680703136,28.329,28.329,28.3197,28.329,222615.7681
2011-04-20 15:45:00,60.98,60.98,60.95,60.97,173816.082906992,28.329,28.329,28.315,28.3243,173816.0829
2011-04-20 15:50:00,60.97,60.98,60.9,60.91,278761.64239800605,28.3243,28.329,28.2918,28.2965,278761.6424
2011-04-20 15:55:00,60.91,60.97,60.87,60.97,425685.4256854257,28.2965,28.3243,28.2779,28.3243,425685.4257
2011-04-21 09:30:00,61.19,61.21,61.06,61.15,156893.61143906598,28.4265,28.4358,28.3661,28.408,156893.6114
2011-04-21 09:35:00,61.15,61.23,61.14,61.21,154663.51829988195,28.408,28.4451,28.4033,28.4358,154663.5183
2011-04-21 09:40:00,61.21,61.23,61.17,61.21,127640.03673094582,28.4358,28.4451,28.4172,28.4358,127640.0367
2011-04-21 09:45:00,61.21,61.33,61.2,61.33,123835.76019939657,28.4358,28.4916,28.4312,28.4916,123835.7602
2011-04-21 09:50:00,61.33,61.33,61.27,61.32,110848.74721238358,28.4916,28.4916,28.4637,28.4869,110848.7472
2011-04-21 09:55:00,61.33,61.4,61.26,61.3,183654.72910927457,28.4916,28.5241,28.4591,28.4776,183654.7291
2011-04-21 10:00:00,61.3,61.31,61.08,61.16,251344.61498097863,28.4776,28.4823,28.3754,28.4126,251344.615
2011-04-21 10:05:00,61.17,61.28,61.13,61.24,95762.82303555032,28.4172,28.4683,28.3987,28.4498,95762.823
2011-04-21 10:10:00,61.24,61.28,61.08,61.09,110848.74721238358,28.4498,28.4683,28.3754,28.3801,110848.7472
2011-04-21 10:15:00,61.1,61.17,61.01,61.15,171061.26197035288,28.3847,28.4172,28.3429,28.408,171061.262
2011-04-21 10:20:00,61.16,61.2,61.14,61.19,107831.56237701692,28.4126,28.4312,28.4033,28.4265,107831.5624
2011-04-21 10:25:00,61.19,61.21,61.14,61.15,129476.58402203856,28.4265,28.4358,28.4033,28.408,129476.584
2011-04-21 10:30:00,61.16,61.19,61.1,61.11,188770.8251344615,28.4126,28.4265,28.3847,28.3894,188770.8251
2011-04-21 10:35:00,61.11,61.17,61.07,61.13,147317.32913551095,28.3894,28.4172,28.3708,28.3987,147317.3291
2011-04-21 10:40:00,61.13,61.18,61.1,61.15,64672.7010363374,28.3987,28.4219,28.3847,28.408,64672.701
2011-04-21 10:45:00,61.15,61.21,61.14,61.17,99960.64541519088,28.408,28.4358,28.4033,28.4172,99960.6454
2011-04-21 10:50:00,61.17,61.2,61.12,61.17,64672.7010363374,28.4172,28.4312,28.394,28.4172,64672.701
2011-04-21 10:55:00,61.17,61.25,61.17,61.24,89203.72556736194,28.4172,28.4544,28.4172,28.4498,89203.7256
2011-04-21 11:00:00,61.24,61.29,61.22,61.27,87629.54217499672,28.4498,28.473,28.4405,28.4637,87629.5422
2011-04-21 11:05:00,61.27,61.37,61.24,61.33,85661.81293454021,28.4637,28.5102,28.4498,28.4916,85661.8129
2011-04-21 11:10:00,61.32,61.36,61.27,61.36,61130.78840351568,28.4869,28.5055,28.4637,28.5055,61130.7884
2011-04-21 11:15:00,61.36,61.4,61.34,61.35,92876.82014954742,28.5055,28.5241,28.4962,28.5009,92876.8201
2011-04-21 11:20:00,61.36,61.37,61.31,61.32,35681.49022694477,28.5055,28.5102,28.4823,28.4869,35681.4902
2011-04-21 11:25:00,61.32,61.37,61.32,61.35,77659.71402335039,28.4869,28.5102,28.4869,28.5009,77659.714
2011-04-21 11:30:00,61.35,61.41,61.34,61.36,89859.63531418078,28.5009,28.5287,28.4962,28.5055,89859.6353
2011-04-21 11:35:00,61.36,61.37,61.3,61.37,79758.62521317067,28.5055,28.5102,28.4776,28.5102,79758.6252
2011-04-21 11:40:00,61.37,61.37,61.25,61.25,44208.31693558966,28.5102,28.5102,28.4544,28.4544,44208.3169
2011-04-21 11:45:00,61.26,61.39,61.25,61.37,94975.7313393677,28.4591,28.5194,28.4544,28.5102,94975.7313
2011-04-21 11:50:00,61.38,61.4,61.34,61.37,51160.96025186934,28.5148,28.5241,28.4962,28.5102,51160.9603
2011-04-21 11:55:00,61.37,61.38,61.33,61.36,36730.94582185491,28.5102,28.5148,28.4916,28.5055,36730.9458
2011-04-21 12:00:00,61.36,61.36,61.29,61.35,68083.43171979536,28.5055,28.5055,28.473,28.5009,68083.4317
2011-04-21 12:05:00,61.34,61.37,61.34,61.36,25842.84402466221,28.4962,28.5102,28.4962,28.5055,25842.844
2011-04-21 12:10:00,61.36,61.38,61.35,61.37,87104.81437754165,28.5055,28.5148,28.5009,28.5102,87104.8144
2011-04-21 12:15:00,61.37,61.38,61.35,61.37,59556.60501115047,28.5102,28.5148,28.5009,28.5102,59556.605
2011-04-21 12:20:00,61.37,61.46,61.37,61.46,73986.6194411649,28.5102,28.552,28.5102,28.552,73986.6194
2011-04-21 12:25:00,61.46,61.49,61.43,61.45,58507.149416240325,28.552,28.5659,28.538,28.5473,58507.1494
2011-04-21 12:30:00,61.45,61.47,61.41,61.45,85137.08513708515,28.5473,28.5566,28.5287,28.5473,85137.0851
2011-04-21 12:35:00,61.45,61.45,61.41,61.44,51292.14220123311,28.5473,28.5473,28.5287,28.5427,51292.1422
2011-04-21 12:40:00,61.44,61.51,61.44,61.47,83694.0836940837,28.5427,28.5752,28.5427,28.5566,83694.0837
2011-04-21 12:45:00,61.47,61.6,61.45,61.6,122261.57680703136,28.5566,28.617,28.5473,28.617,122261.5768
2011-04-21 12:50:00,61.6,61.65,61.59,61.62,103109.0121999213,28.617,28.6402,28.6124,28.6263,103109.0122
2011-04-21 12:55:00,61.62,61.63,61.59,61.62,74773.7111373475,28.6263,28.6309,28.6124,28.6263,74773.7111
2011-04-21 13:00:00,61.61,61.62,61.61,61.61,54046.96313787223,28.6217,28.6263,28.6217,28.6217,54046.9631
2011-04-21 13:05:00,61.62,61.62,61.56,61.57,58638.33136560409,28.6263,28.6263,28.5984,28.6031,58638.3314
2011-04-21 13:10:00,61.56,61.59,61.53,61.57,40797.58625213171,28.5984,28.6124,28.5845,28.6031,40797.5863
2011-04-21 13:15:00,61.58,61.62,61.57,61.59,55096.41873278237,28.6077,28.6263,28.6031,28.6124,55096.4187
2011-04-21 13:20:00,61.58,61.59,61.55,61.56,27285.84546766365,28.6077,28.6124,28.5938,28.5984,27285.8455
2011-04-21 13:25:00,61.55,61.57,61.53,61.56,38698.67506231143,28.5938,28.6031,28.5845,28.5984,38698.6751
2011-04-21 13:30:00,61.57,61.59,61.51,61.53,48537.32126459399,28.6031,28.6124,28.5752,28.5845,48537.3213
2011-04-21 13:35:00,61.53,61.57,61.52,61.56,28072.93716384625,28.5845,28.6031,28.5798,28.5984,28072.9372
2011-04-21 13:40:00,61.56,61.57,61.53,61.56,91827.36455463729,28.5984,28.6031,28.5845,28.5984,91827.3646
2011-04-21 13:45:00,61.56,61.56,61.53,61.55,30171.848353666537,28.5984,28.5984,28.5845,28.5938,30171.8484
2011-04-21 13:50:00,61.55,61.58,61.52,61.57,51292.14220123311,28.5938,28.6077,28.5798,28.6031,51292.1422
2011-04-21 13:55:00,61.56,61.59,61.54,61.57,37386.85556867375,28.5984,28.6124,28.5891,28.6031,37386.8556
2011-04-21 14:00:00,61.59,61.59,61.56,61.57,41059.95015085925,28.6124,28.6124,28.5984,28.6031,41059.9502
2011-04-21 14:05:00,61.58,61.58,61.53,61.56,50111.5046569592,28.6077,28.6077,28.5845,28.5984,50111.5047
2011-04-21 14:10:00,61.57,61.59,61.53,61.55,87891.90607372425,28.6031,28.6124,28.5845,28.5938,87891.9061
2011-04-21 14:15:00,61.56,61.58,61.53,61.56,42765.31549258822,28.5984,28.6077,28.5845,28.5984,42765.3155
2011-04-21 14:20:00,61.56,61.57,61.54,61.55,42765.31549258822,28.5984,28.6031,28.5891,28.5938,42765.3155
2011-04-21 14:25:00,61.56,61.59,61.55,61.59,53259.871441689625,28.5984,28.6124,28.5938,28.6124,53259.8714
2011-04-21 14:30:00,61.59,61.6,61.57,61.58,38567.49311294766,28.6124,28.617,28.6031,28.6077,38567.4931
2011-04-21 14:35:00,61.58,61.6,61.58,61.59,42371.76964449692,28.6077,28.617,28.6077,28.6124,42371.7696
2011-04-21 14:40:00,61.59,61.63,61.57,61.62,48274.95736586646,28.6124,28.6309,28.6031,28.6263,48274.9574
2011-04-21 14:45:00,61.62,61.63,61.62,61.62,38829.8570116752,28.6263,28.6309,28.6263,28.6263,38829.857
2011-04-21 14:50:00,61.62,61.67,61.62,61.65,61655.51620097075,28.6263,28.6495,28.6263,28.6402,61655.5162
2011-04-21 14:55:00,61.66,61.67,61.54,61.54,93926.27574445755,28.6449,28.6495,28.5891,28.5891,93926.2757
2011-04-21 15:00:00,61.55,61.59,61.53,61.58,46831.95592286502,28.5938,28.6124,28.5845,28.6077,46831.9559
2011-04-21 15:05:00,61.58,61.67,61.58,61.66,52472.77974550702,28.6077,28.6495,28.6077,28.6449,52472.7797
2011-04-21 15:10:00,61.66,61.67,61.64,61.65,53915.78118850847,28.6449,28.6495,28.6356,28.6402,53915.7812
2011-04-21 15:15:00,61.65,61.67,61.64,61.64,62442.60789715336,28.6402,28.6495,28.6356,28.6356,62442.6079
2011-04-21 15:20:00,61.65,61.65,61.6,61.65,76085.53063098517,28.6402,28.6402,28.617,28.6402,76085.5306
2011-04-21 15:25:00,61.65,61.65,61.59,61.61,77266.16817525908,28.6402,28.6402,28.6124,28.6217,77266.1682
2011-04-21 15:30:00,61.61,61.65,61.6,61.65,82251.08225108225,28.6217,28.6402,28.617,28.6402,82251.0823
2011-04-21 15:35:00,61.65,61.67,61.6,61.6,87760.7241243605,28.6402,28.6495,28.617,28.617,87760.7241
2011-04-21 15:40:00,61.6,61.64,61.6,61.62,91958.54650400105,28.617,28.6356,28.617,28.6263,91958.5465
2011-04-21 15:45:00,61.62,61.65,61.6,61.62,180506.3623245441,28.6263,28.6402,28.617,28.6263,180506.3623
2011-04-21 15:50:00,61.62,61.62,61.53,61.57,225895.3168044077,28.6263,28.6263,28.5845,28.6031,225895.3168
2011-04-21 15:55:00,61.56,61.56,61.49,61.56,372687.9181424636,28.5984,28.5984,28.5659,28.5984,372687.9181
2011-04-25 09:30:00,61.74,61.75,61.64,61.64,192050.3738685557,28.682,28.6867,28.6356,28.6356,192050.3739
2011-04-25 09:35:00,61.62,61.72,61.6,61.65,80152.17106126198,28.6263,28.6728,28.617,28.6402,80152.1711
2011-04-25 09:40:00,61.65,61.67,61.54,61.62,76479.07647907648,28.6402,28.6495,28.5891,28.6263,76479.0765
2011-04-25 09:45:00,61.63,61.75,61.59,61.59,123966.94214876034,28.6309,28.6867,28.6124,28.6124,123966.9421
2011-04-25 09:50:00,61.6,61.69,61.56,61.59,96418.73278236914,28.617,28.6588,28.5984,28.6124,96418.7328
2011-04-25 09:55:00,61.58,61.61,61.55,61.59,101534.82880755608,28.6077,28.6217,28.5938,28.6124,101534.8288
2011-04-25 10:00:00,61.57,61.6,61.48,61.51,87498.36022563296,28.6031,28.617,28.5613,28.5752,87498.3602
2011-04-25 10:05:00,61.51,61.51,61.3,61.3,100747.73711137348,28.5752,28.5752,28.4776,28.4776,100747.7371
2011-04-25 10:10:00,61.3,61.36,61.21,61.29,70182.34290961563,28.4776,28.5055,28.4358,28.473,70182.3429
2011-04-25 10:15:00,61.3,61.3,61.19,61.2,94319.82159254886,28.4776,28.4776,28.4265,28.4312,94319.8216
2011-04-25 10:20:00,61.19,61.2,61.01,61.08,126590.58113603567,28.4265,28.4312,28.3429,28.3754,126590.5811
2011-04-25 10:25:00,61.08,61.08,61.01,61.06,97861.7342253706,28.3754,28.3754,28.3429,28.3661,97861.7342
2011-04-25 10:30:00,61.04,61.05,60.95,60.96,85268.2670864489,28.3569,28.3615,28.315,28.3197,85268.2671
2011-04-25 10:35:00,60.95,61.08,60.89,61.06,86186.54073199528,28.315,28.3754,28.2872,28.3661,86186.5407
2011-04-25 10:40:00,61.05,61.09,61.01,61.09,41978.22379640562,28.3615,28.3801,28.3429,28.3801,41978.2238
2011-04-25 10:45:00,61.09,61.12,61.04,61.05,65328.61078315624,28.3801,28.394,28.3569,28.3615,65328.6108
2011-04-25 10:50:00,61.04,61.07,60.85,60.85,131969.04105995016,28.3569,28.3708,28.2686,28.2686,131969.0411
2011-04-25 10:55:00,60.85,60.92,60.83,60.91,85792.99488390397,28.2686,28.3011,28.2593,28.2965,85792.9949
2011-04-25 11:00:00,60.92,60.98,60.85,60.95,93008.0020989112,28.3011,28.329,28.2686,28.315,93008.0021
2011-04-25 11:05:00,60.95,60.97,60.9,60.9,29384.756657483933,28.315,28.3243,28.2918,28.2918,29384.7567
2011-04-25 11:10:00,60.89,60.91,60.8,60.88,93532.72989636626,28.2872,28.2965,28.2454,28.2825,93532.7299
2011-04-25 11:15:00,60.87,60.9,60.81,60.9,63754.42739079103,28.2779,28.2918,28.25,28.2918,63754.4274
2011-04-25 11:20:00,60.9,60.9,60.82,60.82,46176.04617604618,28.2918,28.2918,28.2546,28.2546,46176.0462
2011-04-25 11:25:00,60.82,60.88,60.82,60.86,50636.23245441428,28.2546,28.2825,28.2546,28.2732,50636.2325
2011-04-25 11:30:00,60.87,60.88,60.85,60.88,56801.78407451135,28.2779,28.2825,28.2686,28.2825,56801.7841
2011-04-25 11:35:00,60.89,60.96,60.88,60.9,70051.16096025187,28.2872,28.3197,28.2825,28.2918,70051.161
2011-04-25 11:40:00,60.9,60.92,60.88,60.91,38698.67506231143,28.2918,28.3011,28.2825,28.2965,38698.6751
2011-04-25 11:45:00,60.91,60.94,60.88,60.94,57588.87577069396,28.2965,28.3104,28.2825,28.3104,57588.8758
2011-04-25 11:50:00,60.94,60.96,60.88,60.88,55358.78263150991,28.3104,28.3197,28.2825,28.2825,55358.7826
2011-04-25 11:55:00,60.89,60.97,60.89,60.95,91958.54650400105,28.2872,28.3243,28.2872,28.315,91958.5465
2011-04-25 12:00:00,60.94,61.01,60.93,60.97,163321.5269578906,28.3104,28.3429,28.3058,28.3243,163321.527
2011-04-25 12:05:00,60.98,60.98,60.91,60.94,58900.69526433163,28.329,28.329,28.2965,28.3104,58900.6953
2011-04-25 12:10:00,60.95,60.98,60.89,60.91,46176.04617604618,28.315,28.329,28.2872,28.2965,46176.0462
2011-04-25 12:15:00,60.92,60.92,60.86,60.92,45651.31837859111,28.3011,28.3011,28.2732,28.3011,45651.3184
2011-04-25 12:20:00,60.92,60.98,60.91,60.98,77528.53207398663,28.3011,28.329,28.2965,28.329,77528.5321
2011-04-25 12:25:00,60.98,60.98,60.95,60.96,48406.13931523023,28.329,28.329,28.315,28.3197,48406.1393
2011-04-25 12:30:00,60.98,61.0,60.96,60.98,70707.07070707071,28.329,28.3383,28.3197,28.329,70707.0707
2011-04-25 12:35:00,60.98,61.03,60.96,60.96,87629.54217499672,28.329,28.3522,28.3197,28.3197,87629.5422
2011-04-25 12:40:00,60.98,60.98,60.92,60.93,21251.475796930343,28.329,28.329,28.3011,28.3058,21251.4758
2011-04-25 12:45:00,60.92,60.97,60.9,60.96,45651.31837859111,28.3011,28.3243,28.2918,28.3197,45651.3184
2011-04-25 12:50:00,60.96,60.98,60.93,60.93,40404.0404040404,28.3197,28.329,28.3058,28.3058,40404.0404
2011-04-25 12:55:00,60.92,60.94,60.86,60.91,66902.79417552146,28.3011,28.3104,28.2732,28.2965,66902.7942
2011-04-25 13:00:00,60.89,60.92,60.86,60.88,50505.05050505051,28.2872,28.3011,28.2732,28.2825,50505.0505
2011-04-25 13:05:00,60.88,60.92,60.88,60.9,54309.32703659977,28.2825,28.3011,28.2825,28.2918,54309.327
2011-04-25 13:10:00,60.9,60.93,60.87,60.93,63360.881542699724,28.2918,28.3058,28.2779,28.3058,63360.8815
2011-04-25 13:15:00,60.93,60.95,60.9,60.95,26629.935720844813,28.3058,28.315,28.2918,28.315,26629.9357
2011-04-25 13:20:00,60.94,60.95,60.9,60.91,44733.044733044735,28.3104,28.315,28.2918,28.2965,44733.0447
2011-04-25 13:25:00,60.91,60.94,60.9,60.93,69788.79706152434,28.2965,28.3104,28.2918,28.3058,69788.7971
2011-04-25 13:30:00,60.93,60.99,60.93,60.99,37649.219467401286,28.3058,28.3336,28.3058,28.3336,37649.2195
2011-04-25 13:35:00,60.99,61.03,60.97,60.99,93008.0020989112,28.3336,28.3522,28.3243,28.3336,93008.0021
2011-04-25 13:40:00,60.99,61.0,60.95,60.99,37386.85556867375,28.3336,28.3383,28.315,28.3336,37386.8556
2011-04-25 13:45:00,60.99,61.02,60.98,61.01,31090.121999212908,28.3336,28.3476,28.329,28.3429,31090.122
2011-04-25 13:50:00,61.01,61.06,61.01,61.05,40666.40430276794,28.3429,28.3661,28.3429,28.3615,40666.4043
2011-04-25 13:55:00,61.06,61.09,61.05,61.08,31877.21369539552,28.3661,28.3801,28.3615,28.3754,31877.2137
2011-04-25 14:00:00,61.09,61.16,61.08,61.16,55358.78263150991,28.3801,28.4126,28.3754,28.4126,55358.7826
2011-04-25 14:05:00,61.16,61.16,61.11,61.14,31221.30394857668,28.4126,28.4126,28.3894,28.4033,31221.3039
2011-04-25 14:10:00,61.14,61.14,61.11,61.14,52341.59779614325,28.4033,28.4033,28.3894,28.4033,52341.5978
2011-04-25 14:15:00,61.14,61.17,61.12,61.13,71887.70825134462,28.4033,28.4172,28.394,28.3987,71887.7083
2011-04-25 14:20:00,61.13,61.14,61.1,61.13,51816.86999868818,28.3987,28.4033,28.3847,28.3987,51816.87
2011-04-25 14:25:00,61.13,61.16,61.08,61.16,51554.50609996065,28.3987,28.4126,28.3754,28.4126,51554.5061
2011-04-25 14:30:00,61.15,61.2,61.15,61.19,36075.03607503608,28.408,28.4312,28.408,28.4265,36075.0361
2011-04-25 14:35:00,61.19,61.19,61.15,61.18,50373.86855568674,28.4265,28.4265,28.408,28.4219,50373.8686
2011-04-25 14:40:00,61.17,61.21,61.16,61.21,30434.21225239407,28.4172,28.4358,28.4126,28.4358,30434.2123
2011-04-25 14:45:00,61.19,61.25,61.19,61.21,59425.4230617867,28.4265,28.4544,28.4265,28.4358,59425.4231
2011-04-25 14:50:00,61.21,61.28,61.21,61.28,54702.87288469107,28.4358,28.4683,28.4358,28.4683,54702.8729
2011-04-25 14:55:00,61.28,61.3,61.24,61.28,102584.28440246622,28.4683,28.4776,28.4498,28.4683,102584.2844
2011-04-25 15:00:00,61.28,61.29,61.21,61.25,78709.16961826052,28.4683,28.473,28.4358,28.4544,78709.1696
2011-04-25 15:05:00,61.24,61.25,61.18,61.21,70182.34290961563,28.4498,28.4544,28.4219,28.4358,70182.3429
2011-04-25 15:10:00,61.21,61.21,61.15,61.18,102977.83025055753,28.4358,28.4358,28.408,28.4219,102977.8303
2011-04-25 15:15:00,61.19,61.24,61.18,61.24,47487.86566968385,28.4265,28.4498,28.4219,28.4498,47487.8657
2011-04-25 15:20:00,61.24,61.27,61.21,61.26,109405.74576938212,28.4498,28.4637,28.4358,28.4591,109405.7458
2011-04-25 15:25:00,61.27,61.4,61.26,61.37,169749.44247671522,28.4637,28.5241,28.4591,28.5102,169749.4425
2011-04-25 15:30:00,61.37,61.46,61.37,61.43,137609.86488259217,28.5102,28.552,28.5102,28.538,137609.8649
2011-04-25 15:35:00,61.43,61.43,61.34,61.37,105732.65118719664,28.538,28.538,28.4962,28.5102,105732.6512
2011-04-25 15:40:00,61.37,61.38,61.29,61.29,83694.0836940837,28.5102,28.5148,28.473,28.473,83694.0837
2011-04-25 15:45:00,61.28,61.28,61.22,61.24,134199.1341991342,28.4683,28.4683,28.4405,28.4498,134199.1342
2011-04-25 15:50:00,61.24,61.27,61.22,61.26,141938.8692115965,28.4498,28.4637,28.4405,28.4591,141938.8692
2011-04-25 15:55:00,61.27,61.36,61.21,61.36,370589.00695264334,28.4637,28.5055,28.4358,28.5055,370589.007
2011-04-26 09:30:00,61.43,61.59,61.37,61.43,179981.63452708907,28.538,28.6124,28.5102,28.538,179981.6345
2011-04-26 09:35:00,61.43,61.6,61.33,61.43,132231.40495867768,28.538,28.617,28.4916,28.538,132231.405
2011-04-26 09:40:00,61.44,61.49,61.3,61.46,110455.20136429228,28.5427,28.5659,28.4776,28.552,110455.2014
2011-04-26 09:45:00,61.43,61.48,61.37,61.42,111373.47500983864,28.538,28.5613,28.5102,28.5334,111373.475
2011-04-26 09:50:00,61.41,61.58,61.35,61.58,97861.7342253706,28.5287,28.6077,28.5009,28.6077,97861.7342
2011-04-26 09:55:00,61.56,61.57,61.4,61.43,82251.08225108225,28.5984,28.6031,28.5241,28.538,82251.0823
2011-04-26 10:00:00,61.41,61.56,61.41,61.45,89859.63531418078,28.5287,28.5984,28.5287,28.5473,89859.6353
2011-04-26 10:05:00,61.45,61.47,61.29,61.35,109799.29161747344,28.5473,28.5566,28.473,28.5009,109799.2916
2011-04-26 10:10:00,61.35,61.5,61.34,61.46,81463.99055489965,28.5009,28.5706,28.4962,28.552,81463.9906
2011-04-26 10:15:00,61.46,61.51,61.41,61.49,86448.90463072281,28.552,28.5752,28.5287,28.5659,86448.9046
2011-04-26 10:20:00,61.49,61.64,61.49,61.59,119637.937819756,28.5659,28.6356,28.5659,28.6124,119637.9378
2011-04-26 10:25:00,61.59,61.65,61.56,61.62,86711.26852945035,28.6124,28.6402,28.5984,28.6263,86711.2685
2011-04-26 10:30:00,61.64,61.65,61.52,61.54,87498.36022563296,28.6356,28.6402,28.5798,28.5891,87498.3602
2011-04-26 10:35:00,61.55,61.59,61.53,61.53,100747.73711137348,28.5938,28.6124,28.5845,28.5845,100747.7371
2011-04-26 10:40:00,61.53,61.7,61.53,61.68,75429.62088416635,28.5845,28.6635,28.5845,28.6542,75429.6209
2011-04-26 10:45:00,61.68,61.69,61.63,61.68,65590.97468188377,28.6542,28.6588,28.6309,28.6542,65590.9747
2011-04-26 10:50:00,61.68,61.73,61.65,61.7,173684.90095762824,28.6542,28.6774,28.6402,28.6635,173684.901
2011-04-26 10:55:00,61.7,61.72,61.62,61.71,78184.44182080546,28.6635,28.6728,28.6263,28.6681,78184.4418
2011-04-26 11:00:00,61.71,61.74,61.67,61.72,91696.18260527353,28.6681,28.682,28.6495,28.6728,91696.1826
2011-04-26 11:05:00,61.72,61.74,61.71,61.71,55752.32847960121,28.6728,28.682,28.6681,28.6681,55752.3285
2011-04-26 11:10:00,61.71,61.75,61.71,61.74,65984.52052997508,28.6681,28.6867,28.6681,28.682,65984.5205
2011-04-26 11:15:00,61.74,61.75,61.72,61.72,88941.3616686344,28.682,28.6867,28.6728,28.6728,88941.3617
2011-04-26 11:20:00,61.72,61.78,61.72,61.76,116620.75298438936,28.6728,28.7006,28.6728,28.6913,116620.753
2011-04-26 11:25:00,61.76,61.78,61.72,61.73,77922.07792207792,28.6913,28.7006,28.6728,28.6774,77922.0779
2011-04-26 11:30:00,61.75,61.82,61.75,61.82,59425.4230617867,28.6867,28.7192,28.6867,28.7192,59425.4231
2011-04-26 11:35:00,61.82,61.85,61.78,61.82,63754.42739079103,28.7192,28.7331,28.7006,28.7192,63754.4274
2011-04-26 11:40:00,61.83,61.92,61.83,61.92,64147.97323888233,28.7239,28.7657,28.7239,28.7657,64147.9732
2011-04-26 11:45:00,61.93,61.93,61.83,61.84,67952.24977043159,28.7703,28.7703,28.7239,28.7285,67952.2498
2011-04-26 11:50:00,61.84,61.95,61.84,61.94,120031.48366784732,28.7285,28.7796,28.7285,28.775,120031.4837
2011-04-26 11:55:00,61.93,62.04,61.92,62.01,85661.81293454021,28.7703,28.8214,28.7657,28.8075,85661.8129
2011-04-26 12:00:00,62.01,62.1,62.0,62.04,107306.83457956184,28.8075,28.8493,28.8028,28.8214,107306.8346
2011-04-26 12:05:00,62.04,62.07,62.01,62.04,50636.23245441428,28.8214,28.8354,28.8075,28.8214,50636.2325
2011-04-26 12:10:00,62.04,62.11,62.03,62.1,47881.41151777516,28.8214,28.8539,28.8168,28.8493,47881.4115
2011-04-26 12:15:00,62.1,62.11,62.04,62.05,56014.69237832874,28.8493,28.8539,28.8214,28.8261,56014.6924
2011-04-26 12:20:00,62.05,62.09,62.04,62.05,26367.57182211728,28.8261,28.8446,28.8214,28.8261,26367.5718
2011-04-26 12:25:00,62.05,62.07,62.01,62.01,46307.22812540994,28.8261,28.8354,28.8075,28.8075,46307.2281
2011-04-26 12:30:00,62.01,62.04,61.99,62.01,74773.7111373475,28.8075,28.8214,28.7982,28.8075,74773.7111
2011-04-26 12:35:00,62.01,62.02,61.94,61.94,50505.05050505051,28.8075,28.8121,28.775,28.775,50505.0505
2011-04-26 12:40:00,61.94,62.01,61.94,62.01,49193.231011412834,28.775,28.8075,28.775,28.8075,49193.231
2011-04-26 12:45:00,62.01,62.01,61.96,61.97,70707.07070707071,28.8075,28.8075,28.7842,28.7889,70707.0707
2011-04-26 12:50:00,61.97,62.01,61.96,62.01,54309.32703659977,28.7889,28.8075,28.7842,28.8075,54309.327
2011-04-26 12:55:00,62.01,62.02,61.99,62.0,45782.50032795488,28.8075,28.8121,28.7982,28.8028,45782.5003
2011-04-26 13:00:00,62.0,62.01,61.92,61.92,137216.31903450086,28.8028,28.8075,28.7657,28.7657,137216.319
2011-04-26 13:05:00,61.94,61.97,61.92,61.93,31746.031746031746,28.775,28.7889,28.7657,28.7703,31746.0317
2011-04-26 13:10:00,61.94,61.98,61.93,61.94,46044.86422668241,28.775,28.7935,28.7703,28.775,46044.8642
2011-04-26 13:15:00,61.94,62.01,61.94,62.0,57326.51187196642,28.775,28.8075,28.775,28.8028,57326.5119
2011-04-26 13:20:00,61.99,62.01,61.97,61.97,57457.69382133018,28.7982,28.8075,28.7889,28.7889,57457.6938
2011-04-26 13:25:00,61.96,61.99,61.94,61.95,64935.06493506494,28.7842,28.7982,28.775,28.7796,64935.0649
2011-04-26 13:30:00,61.97,61.97,61.82,61.84,93795.0937950938,28.7889,28.7889,28.7192,28.7285,93795.0938
2011-04-26 13:35:00,61.84,61.86,61.81,61.82,67821.06782106782,28.7285,28.7378,28.7146,28.7192,67821.0678
2011-04-26 13:40:00,61.82,61.86,61.81,61.86,49849.14075823167,28.7192,28.7378,28.7146,28.7378,49849.1408
2011-04-26 13:45:00,61.85,61.85,61.8,61.81,49980.32270759544,28.7331,28.7331,28.7099,28.7146,49980.3227
2011-04-26 13:50:00,61.82,61.85,61.77,61.83,45257.7725304998,28.7192,28.7331,28.696,28.7239,45257.7725
2011-04-26 13:55:00,61.84,61.87,61.82,61.85,52735.14364423456,28.7285,28.7424,28.7192,28.7331,52735.1436
2011-04-26 14:00:00,61.84,61.85,61.79,61.84,50898.59635314181,28.7285,28.7331,28.7053,28.7285,50898.5964
2011-04-26 14:05:00,61.83,61.85,61.79,61.83,136035.68149022694,28.7239,28.7331,28.7053,28.7239,136035.6815
2011-04-26 14:10:00,61.83,61.86,61.8,61.85,66246.88442870261,28.7239,28.7378,28.7099,28.7331,66246.8844
2011-04-26 14:15:00,61.85,61.85,61.78,61.81,98911.18982028074,28.7331,28.7331,28.7006,28.7146,98911.1898
2011-04-26 14:20:00,61.81,61.82,61.78,61.81,48012.593467138926,28.7146,28.7192,28.7006,28.7146,48012.5935
2011-04-26 14:25:00,61.81,61.94,61.79,61.93,87891.90607372425,28.7146,28.775,28.7053,28.7703,87891.9061
2011-04-26 14:30:00,61.93,61.93,61.88,61.91,53128.68949232586,28.7703,28.7703,28.7471,28.761,53128.6895
2011-04-26 14:35:00,61.91,61.94,61.89,61.89,71756.52630198085,28.761,28.775,28.7517,28.7517,71756.5263
2011-04-26 14:40:00,61.89,61.94,61.89,61.91,61917.88009969828,28.7517,28.775,28.7517,28.761,61917.8801
2011-04-26 14:45:00,61.91,61.96,61.9,61.94,70444.70680834318,28.761,28.7842,28.7564,28.775,70444.7068
2011-04-26 14:50:00,61.94,61.95,61.91,61.93,58769.513314967866,28.775,28.7796,28.761,28.7703,58769.5133
2011-04-26 14:55:00,61.92,61.98,61.92,61.98,62967.33569460842,28.7657,28.7935,28.7657,28.7935,62967.3357
2011-04-26 15:00:00,61.98,62.01,61.97,62.0,82644.62809917355,28.7935,28.8075,28.7889,28.8028,82644.6281
2011-04-26 15:05:00,62.0,62.04,61.98,62.04,108487.47212383576,28.8028,28.8214,28.7935,28.8214,108487.4721
2011-04-26 15:10:00,62.04,62.13,62.04,62.12,143119.5067558704,28.8214,28.8632,28.8214,28.8586,143119.5068
2011-04-26 15:15:00,62.12,62.13,62.04,62.07,58638.33136560409,28.8586,28.8632,28.8214,28.8354,58638.3314
2011-04-26 15:20:00,62.06,62.07,61.97,62.01,77659.71402335039,28.8307,28.8354,28.7889,28.8075,77659.714
2011-04-26 15:25:00,62.01,62.02,61.94,61.95,75298.43893480257,28.8075,28.8121,28.775,28.7796,75298.4389
2011-04-26 15:30:00,61.97,62.0,61.95,61.98,99435.9176177358,28.7889,28.8028,28.7796,28.7935,99435.9176
2011-04-26 15:35:00,61.98,62.03,61.97,61.98,165158.07424898335,28.7935,28.8168,28.7889,28.7935,165158.0742
2011-04-26 15:40:00,61.98,62.04,61.98,62.0,149547.422274695,28.7935,28.8214,28.7935,28.8028,149547.4223
2011-04-26 15:45:00,62.01,62.04,61.99,62.01,153745.24465433558,28.8075,28.8214,28.7982,28.8075,153745.2447
2011-04-26 15:50:00,62.01,62.06,62.01,62.01,185622.45834973108,28.8075,28.8307,28.8075,28.8075,185622.4583
2011-04-26 15:55:00,62.01,62.01,61.9,61.93,448117.53902662994,28.8075,28.8075,28.7564,28.7703,448117.539
2011-04-27 09:30:00,61.28,61.73,60.34,60.6,860028.86002886,28.4683,28.6774,28.0317,28.1524,860028.86
2011-04-27 09:35:00,60.6,60.69,60.23,60.37,349337.53115571296,28.1524,28.1943,27.9806,28.0456,349337.5312
2011-04-27 09:40:00,60.37,60.6,60.27,60.34,321133.4120425029,28.0456,28.1524,27.9991,28.0317,321133.412
2011-04-27 09:45:00,60.34,60.53,60.18,60.34,297258.2972582973,28.0317,28.1199,27.9573,28.0317,297258.2973
2011-04-27 09:50:00,60.34,60.4,60.2,60.31,211071.756526302,28.0317,28.0595,27.9666,28.0177,211071.7565
2011-04-27 09:55:00,60.31,60.36,60.22,60.27,213301.84966548605,28.0177,28.0409,27.9759,27.9991,213301.8497
2011-04-27 10:00:00,60.27,60.43,60.18,60.36,295028.2041191132,27.9991,28.0735,27.9573,28.0409,295028.2041
2011-04-27 10:05:00,60.35,60.43,60.28,60.31,237701.6922471468,28.0363,28.0735,28.0038,28.0177,237701.6922
2011-04-27 10:10:00,60.31,60.34,60.22,60.23,182474.09156500065,28.0177,28.0317,27.9759,27.9806,182474.0916
2011-04-27 10:15:00,60.24,60.29,60.1,60.29,229437.22943722943,27.9852,28.0084,27.9202,28.0084,229437.2294
2011-04-27 10:20:00,60.29,60.3,60.17,60.21,134461.49809786174,28.0084,28.0131,27.9527,27.9713,134461.4981
2011-04-27 10:25:00,60.22,60.33,60.2,60.22,162140.88941361668,27.9759,28.027,27.9666,27.9759,162140.8894
2011-04-27 10:30:00,60.22,60.22,59.96,59.98,229699.59333595692,27.9759,27.9759,27.8551,27.8644,229699.5933
2011-04-27 10:35:00,59.98,60.18,59.98,60.12,202413.7478682933,27.8644,27.9573,27.8644,27.9295,202413.7479
2011-04-27 10:40:00,60.14,60.24,60.13,60.23,147842.05693296602,27.9387,27.9852,27.9341,27.9806,147842.0569
2011-04-27 10:45:00,60.23,60.25,60.18,60.23,125016.39774367047,27.9806,27.9898,27.9573,27.9806,125016.3977
2011-04-27 10:50:00,60.23,60.28,60.2,60.21,133149.67860422406,27.9806,28.0038,27.9666,27.9713,133149.6786
2011-04-27 10:55:00,60.2,60.21,60.09,60.11,77397.35012462286,27.9666,27.9713,27.9155,27.9248,77397.3501
2011-04-27 11:00:00,60.1,60.17,60.09,60.15,139446.41217368492,27.9202,27.9527,27.9155,27.9434,139446.4122
2011-04-27 11:05:00,60.15,60.19,60.13,60.13,60737.242555424375,27.9434,27.962,27.9341,27.9341,60737.2426
2011-04-27 11:10:00,60.13,60.22,60.05,60.05,219467.40128558312,27.9341,27.9759,27.8969,27.8969,219467.4013
2011-04-27 11:15:00,60.05,60.08,59.99,59.99,220910.40272858457,27.8969,27.9109,27.8691,27.8691,220910.4027
2011-04-27 11:20:00,59.99,60.05,59.96,60.02,155712.97389479209,27.8691,27.8969,27.8551,27.883,155712.9739
2011-04-27 11:25:00,60.03,60.06,59.96,60.02,220910.40272858457,27.8876,27.9016,27.8551,27.883,220910.4027
2011-04-27 11:30:00,60.02,60.05,60.02,60.03,115046.56959202414,27.883,27.8969,27.883,27.8876,115046.5696
2011-04-27 11:35:00,60.03,60.15,60.01,60.11,167388.1673881674,27.8876,27.9434,27.8784,27.9248,167388.1674
2011-04-27 11:40:00,60.1,60.18,60.1,60.15,112685.29450347633,27.9202,27.9573,27.9202,27.9434,112685.2945
2011-04-27 11:45:00,60.16,60.19,60.11,60.12,105995.01508592418,27.948,27.962,27.9248,27.9295,105995.0151
2011-04-27 11:50:00,60.12,60.27,60.12,60.26,108093.92627574448,27.9295,27.9991,27.9295,27.9945,108093.9263
2011-04-27 11:55:00,60.27,60.3,60.1,60.1,131444.3132624951,27.9991,28.0131,27.9202,27.9202,131444.3133
2011-04-27 12:00:00,60.11,60.16,60.08,60.09,90909.09090909093,27.9248,27.948,27.9109,27.9155,90909.0909
2011-04-27 12:05:00,60.08,60.15,60.08,60.15,102190.73855437493,27.9109,27.9434,27.9109,27.9434,102190.7386
2011-04-27 12:10:00,60.15,60.15,60.0,60.05,111504.65695920242,27.9434,27.9434,27.8737,27.8969,111504.657
2011-04-27 12:15:00,60.04,60.07,59.96,59.99,94713.36744064016,27.8923,27.9062,27.8551,27.8691,94713.3674
2011-04-27 12:20:00,59.99,59.99,59.76,59.78,277449.8229043684,27.8691,27.8691,27.7622,27.7715,277449.8229
2011-04-27 12:25:00,59.77,59.84,59.76,59.79,148235.60278105733,27.7669,27.7994,27.7622,27.7761,148235.6028
2011-04-27 12:30:00,59.79,59.97,59.78,59.91,152564.60711006165,27.7761,27.8598,27.7715,27.8319,152564.6071
2011-04-27 12:35:00,59.91,59.98,59.79,59.97,207792.2077922078,27.8319,27.8644,27.7761,27.8598,207792.2078
2011-04-27 12:40:00,59.97,60.11,59.94,60.07,245047.8814115178,27.8598,27.9248,27.8458,27.9062,245047.8814
2011-04-27 12:45:00,60.06,60.11,59.99,60.02,105863.8331365604,27.9016,27.9248,27.8691,27.883,105863.8331
2011-04-27 12:50:00,60.02,60.11,60.0,60.1,104945.55949101404,27.883,27.9248,27.8737,27.9202,104945.5595
2011-04-27 12:55:00,60.11,60.21,60.08,60.18,85005.90318772137,27.9248,27.9713,27.9109,27.9573,85005.9032
2011-04-27 13:00:00,60.18,60.18,60.11,60.15,110192.83746556472,27.9573,27.9573,27.9248,27.9434,110192.8375
2011-04-27 13:05:00,60.14,60.18,60.11,60.16,67821.06782106782,27.9387,27.9573,27.9248,27.948,67821.0678
2011-04-27 13:10:00,60.18,60.23,60.14,60.23,58769.513314967866,27.9573,27.9806,27.9387,27.9806,58769.5133
2011-04-27 13:15:00,60.24,60.4,60.24,60.4,97468.1883772793,27.9852,28.0595,27.9852,28.0595,97468.1884
2011-04-27 13:20:00,60.4,60.44,60.37,60.41,109143.3818706546,28.0595,28.0781,28.0456,28.0642,109143.3819
2011-04-27 13:25:00,60.41,60.48,60.29,60.29,153876.42660369934,28.0642,28.0967,28.0084,28.0084,153876.4266
2011-04-27 13:30:00,60.31,60.31,60.15,60.15,121343.303161485,28.0177,28.0177,27.9434,27.9434,121343.3032
2011-04-27 13:35:00,60.15,60.28,60.13,60.28,89334.9075167257,27.9434,28.0038,27.9341,28.0038,89334.9075
2011-04-27 13:40:00,60.28,60.37,60.27,60.35,62049.06204906205,28.0038,28.0456,27.9991,28.0363,62049.062
2011-04-27 13:45:00,60.35,60.44,60.32,60.33,157943.06703397614,28.0363,28.0781,28.0224,28.027,157943.067
2011-04-27 13:50:00,60.32,60.34,60.28,60.34,114521.84179456907,28.0224,28.0317,28.0038,28.0317,114521.8418
2011-04-27 13:55:00,60.34,60.4,60.34,60.34,118063.7544273908,28.0317,28.0595,28.0317,28.0317,118063.7544
2011-04-27 14:00:00,60.34,60.46,60.33,60.43,83038.17394726486,28.0317,28.0874,28.027,28.0735,83038.1739
2011-04-27 14:05:00,60.43,60.43,60.35,60.37,97205.82447855176,28.0735,28.0735,28.0363,28.0456,97205.8245
2011-04-27 14:10:00,60.37,60.4,60.34,60.34,68345.7956185229,28.0456,28.0595,28.0317,28.0317,68345.7956
2011-04-27 14:15:00,60.34,60.35,60.25,60.32,101534.82880755608,28.0317,28.0363,27.9898,28.0224,101534.8288
2011-04-27 14:20:00,60.34,60.41,60.31,60.4,76085.53063098517,28.0317,28.0642,28.0177,28.0595,76085.5306
2011-04-27 14:25:00,60.4,60.44,60.34,60.35,156500.0655909747,28.0595,28.0781,28.0317,28.0363,156500.0656
2011-04-27 14:30:00,60.35,60.38,60.31,60.35,72281.25409943592,28.0363,28.0502,28.0177,28.0363,72281.2541
2011-04-27 14:35:00,60.35,60.5,60.35,60.5,112947.65840220386,28.0363,28.106,28.0363,28.106,112947.6584
2011-04-27 14:40:00,60.5,60.51,60.39,60.44,120556.21146530236,28.106,28.1106,28.0549,28.0781,120556.2115
2011-04-27 14:45:00,60.44,60.52,60.4,60.4,76216.71258034895,28.0781,28.1153,28.0595,28.0595,76216.7126
2011-04-27 14:50:00,60.4,60.6,60.4,60.59,58900.69526433163,28.0595,28.1524,28.0595,28.1478,58900.6953
2011-04-27 14:55:00,60.6,60.63,60.56,60.59,140627.0497179588,28.1524,28.1664,28.1339,28.1478,140627.0497
2011-04-27 15:00:00,60.6,60.61,60.5,60.55,131706.6771612226,28.1524,28.1571,28.106,28.1292,131706.6772
2011-04-27 15:05:00,60.56,60.6,60.42,60.44,191394.46412173685,28.1339,28.1524,28.0688,28.0781,191394.4641
2011-04-27 15:10:00,60.44,60.52,60.44,60.5,51816.86999868818,28.0781,28.1153,28.0781,28.106,51816.87
2011-04-27 15:15:00,60.49,60.6,60.48,60.56,176177.35799553982,28.1013,28.1524,28.0967,28.1339,176177.358
2011-04-27 15:20:00,60.56,60.64,60.55,60.63,79889.80716253443,28.1339,28.171,28.1292,28.1664,79889.8072
2011-04-27 15:25:00,60.64,60.68,60.62,60.68,85268.2670864489,28.171,28.1896,28.1617,28.1896,85268.2671
2011-04-27 15:30:00,60.67,60.87,60.66,60.86,200839.5644759281,28.185,28.2779,28.1803,28.2732,200839.5645
2011-04-27 15:35:00,60.86,60.98,60.86,60.98,178800.99698281518,28.2732,28.329,28.2732,28.329,178800.997
2011-04-27 15:40:00,60.98,60.98,60.89,60.94,283746.5564738292,28.329,28.329,28.2872,28.3104,283746.5565
2011-04-27 15:45:00,60.94,60.98,60.89,60.89,257378.984651712,28.3104,28.329,28.2872,28.2872,257378.9847
2011-04-27 15:50:00,60.9,60.9,60.81,60.82,281910.00918273645,28.2918,28.2918,28.25,28.2546,281910.0092
2011-04-27 15:55:00,60.82,60.85,60.71,60.82,419257.5101666011,28.2546,28.2686,28.2035,28.2546,419257.5102
2011-04-28 09:30:00,60.27,60.52,59.48,59.57,605667.0602125148,27.9991,28.1153,27.6321,27.6739,605667.0602
2011-04-28 09:35:00,59.57,59.61,59.18,59.2,448117.53902662994,27.6739,27.6925,27.4928,27.5021,448117.539
2011-04-28 09:40:00,59.2,59.45,58.96,59.35,569460.8421881149,27.5021,27.6182,27.3906,27.5717,569460.8422
2011-04-28 09:45:00,59.32,59.33,59.08,59.11,461235.7339630067,27.5578,27.5625,27.4463,27.4602,461235.734
2011-04-28 09:50:00,59.12,59.25,59.09,59.23,343696.707333071,27.4649,27.5253,27.451,27.516,343696.7073
2011-04-28 09:55:00,59.23,59.23,59.14,59.18,264200.44601862784,27.516,27.516,27.4742,27.4928,264200.446
2011-04-28 10:00:00,59.18,59.19,59.0,59.04,398530.7621671258,27.4928,27.4974,27.4091,27.4277,398530.7622
2011-04-28 10:05:00,59.04,59.13,58.97,59.03,279286.3701954611,27.4277,27.4695,27.3952,27.4231,279286.3702
2011-04-28 10:10:00,59.04,59.07,58.88,58.89,336481.7001180638,27.4277,27.4417,27.3534,27.358,336481.7001
2011-04-28 10:15:00,58.89,58.89,58.67,58.74,691197.6911976913,27.358,27.358,27.2558,27.2884,691197.6912
2011-04-28 10:20:00,58.74,58.84,58.73,58.8,233503.86986750623,27.2884,27.3348,27.2837,27.3162,233503.8699
2011-04-28 10:25:00,58.81,58.98,58.8,58.94,181818.18181818185,27.3209,27.3999,27.3162,27.3813,181818.1818
2011-04-28 10:30:00,58.94,58.95,58.77,58.9,312606.5853338581,27.3813,27.3859,27.3023,27.3627,312606.5853
2011-04-28 10:35:00,58.9,58.99,58.9,58.99,176964.44969172243,27.3627,27.4045,27.3627,27.4045,176964.4497
2011-04-28 10:40:00,58.99,58.99,58.89,58.89,221566.3124754034,27.4045,27.4045,27.358,27.358,221566.3125
2011-04-28 10:45:00,58.9,58.95,58.8,58.86,574576.9382133018,27.3627,27.3859,27.3162,27.3441,574576.9382
2011-04-28 10:50:00,58.87,58.94,58.83,58.9,158992.52262888628,27.3488,27.3813,27.3302,27.3627,158992.5226
2011-04-28 10:55:00,58.9,58.98,58.9,58.96,143513.0526039617,27.3627,27.3999,27.3627,27.3906,143513.0526
2011-04-28 11:00:00,58.96,59.08,58.96,59.08,191132.10022300933,27.3906,27.4463,27.3906,27.4463,191132.1002
2011-04-28 11:05:00,59.08,59.12,59.06,59.07,181162.272071363,27.4463,27.4649,27.437,27.4417,181162.2721
2011-04-28 11:10:00,59.07,59.12,58.99,59.05,174209.6287550833,27.4417,27.4649,27.4045,27.4324,174209.6288
2011-04-28 11:15:00,59.05,59.08,59.03,59.07,141020.59556605012,27.4324,27.4463,27.4231,27.4417,141020.5956
2011-04-28 11:20:00,59.06,59.11,59.05,59.06,119637.937819756,27.437,27.4602,27.4324,27.437,119637.9378
2011-04-28 11:25:00,59.06,59.06,58.96,58.96,179981.63452708907,27.437,27.437,27.3906,27.3906,179981.6345
2011-04-28 11:30:00,58.96,59.06,58.89,59.05,132362.58690804147,27.3906,27.437,27.358,27.4324,132362.5869
2011-04-28 11:35:00,59.05,59.09,59.04,59.08,164502.1645021645,27.4324,27.451,27.4277,27.4463,164502.1645
2011-04-28 11:40:00,59.07,59.08,59.04,59.08,101666.01075691984,27.4417,27.4463,27.4277,27.4463,101666.0108
2011-04-28 11:45:00,59.08,59.09,58.95,58.99,176177.35799553982,27.4463,27.451,27.3859,27.4045,176177.358
2011-04-28 11:50:00,58.99,59.07,58.99,59.05,163321.5269578906,27.4045,27.4417,27.4045,27.4324,163321.527
2011-04-28 11:55:00,59.05,59.1,59.02,59.08,172766.62731208187,27.4324,27.4556,27.4184,27.4463,172766.6273
2011-04-28 12:00:00,59.09,59.1,58.97,58.97,136560.409287682,27.451,27.4556,27.3952,27.3952,136560.4093
2011-04-28 12:05:00,58.97,59.08,58.96,59.07,113997.113997114,27.3952,27.4463,27.3906,27.4417,113997.114
2011-04-28 12:10:00,59.07,59.12,59.04,59.06,150728.0598189689,27.4417,27.4649,27.4277,27.437,150728.0598
2011-04-28 12:15:00,59.06,59.08,58.98,59.07,87367.17827626919,27.437,27.4463,27.3999,27.4417,87367.1783
2011-04-28 12:20:00,59.08,59.09,59.01,59.07,125541.12554112554,27.4463,27.451,27.4138,27.4417,125541.1255
2011-04-28 12:25:00,59.06,59.09,59.04,59.09,59950.15085924177,27.437,27.451,27.4277,27.451,59950.1509
2011-04-28 12:30:00,59.09,59.22,59.09,59.22,85137.08513708515,27.451,27.5113,27.451,27.5113,85137.0851
2011-04-28 12:35:00,59.22,59.22,59.12,59.18,84743.53928899384,27.5113,27.5113,27.4649,27.4928,84743.5393
2011-04-28 12:40:00,59.18,59.22,59.15,59.22,83038.17394726486,27.4928,27.5113,27.4788,27.5113,83038.1739
2011-04-28 12:45:00,59.22,59.22,59.12,59.22,75036.07503607504,27.5113,27.5113,27.4649,27.5113,75036.075
2011-04-28 12:50:00,59.22,59.22,59.15,59.22,77659.71402335039,27.5113,27.5113,27.4788,27.5113,77659.714
2011-04-28 12:55:00,59.22,59.27,59.02,59.02,162796.79916043553,27.5113,27.5346,27.4184,27.4184,162796.7992
2011-04-28 13:00:00,59.03,59.12,59.01,59.1,114390.6598452053,27.4231,27.4649,27.4138,27.4556,114390.6598
2011-04-28 13:05:00,59.1,59.11,59.0,59.01,169224.71467926013,27.4556,27.4602,27.4091,27.4138,169224.7147
2011-04-28 13:10:00,59.02,59.03,58.96,58.98,155319.42804670078,27.4184,27.4231,27.3906,27.3999,155319.428
2011-04-28 13:15:00,58.99,59.02,58.89,58.89,164633.34645152828,27.4045,27.4184,27.358,27.358,164633.3465
2011-04-28 13:20:00,58.89,58.9,58.83,58.83,231667.32257641348,27.358,27.3627,27.3302,27.3302,231667.3226
2011-04-28 13:25:00,58.83,58.93,58.83,58.9,72281.25409943592,27.3302,27.3766,27.3302,27.3627,72281.2541
2011-04-28 13:30:00,58.91,58.91,58.82,58.82,114521.84179456907,27.3673,27.3673,27.3255,27.3255,114521.8418
2011-04-28 13:35:00,58.83,58.84,58.7,58.8,159648.4323757051,27.3302,27.3348,27.2698,27.3162,159648.4324
2011-04-28 13:40:00,58.8,58.83,58.78,58.79,99829.46346582712,27.3162,27.3302,27.3069,27.3116,99829.4635
2011-04-28 13:45:00,58.79,58.81,58.7,58.72,139577.59412304868,27.3116,27.3209,27.2698,27.2791,139577.5941
2011-04-28 13:50:00,58.73,58.84,58.72,58.84,64803.88298570117,27.2837,27.3348,27.2791,27.3348,64803.883
2011-04-28 13:55:00,58.84,58.9,58.83,58.85,108618.65407319952,27.3348,27.3627,27.3302,27.3395,108618.6541
2011-04-28 14:00:00,58.84,58.85,58.78,58.78,111242.29306047488,27.3348,27.3395,27.3069,27.3069,111242.2931
2011-04-28 14:05:00,58.78,58.99,58.77,58.98,88941.3616686344,27.3069,27.4045,27.3023,27.3999,88941.3617
2011-04-28 14:10:00,58.97,59.0,58.94,58.95,82644.62809917355,27.3952,27.4091,27.3813,27.3859,82644.6281
2011-04-28 14:15:00,58.95,59.0,58.93,58.99,142463.59700905156,27.3859,27.4091,27.3766,27.4045,142463.597
2011-04-28 14:20:00,59.0,59.02,58.93,59.02,80020.9891118982,27.4091,27.4184,27.3766,27.4184,80020.9891
2011-04-28 14:25:00,59.03,59.06,58.96,59.0,98648.8259215532,27.4231,27.437,27.3906,27.4091,98648.8259
2011-04-28 14:30:00,59.0,59.03,58.94,58.97,134330.31614849798,27.4091,27.4231,27.3813,27.3952,134330.3161
2011-04-28 14:35:00,58.97,59.04,58.95,58.96,122130.3948576676,27.3952,27.4277,27.3859,27.3906,122130.3949
2011-04-28 14:40:00,58.96,59.01,58.95,58.97,209366.391184573,27.3906,27.4138,27.3859,27.3952,209366.3912
2011-04-28 14:45:00,58.97,59.06,58.97,58.99,127771.2186803096,27.3952,27.437,27.3952,27.4045,127771.2187
2011-04-28 14:50:00,58.99,58.99,58.94,58.96,158467.7948314312,27.4045,27.4045,27.3813,27.3906,158467.7948
2011-04-28 14:55:00,58.97,58.98,58.9,58.91,126459.39918667192,27.3952,27.3999,27.3627,27.3673,126459.3992
2011-04-28 15:00:00,58.91,59.01,58.89,59.0,151777.51541387907,27.3673,27.4138,27.358,27.4091,151777.5154
2011-04-28 15:05:00,59.0,59.08,58.99,59.02,170930.08002098912,27.4091,27.4463,27.4045,27.4184,170930.08
2011-04-28 15:10:00,59.02,59.05,59.0,59.03,143119.5067558704,27.4184,27.4324,27.4091,27.4231,143119.5068
2011-04-28 15:15:00,59.03,59.04,58.98,58.98,134461.49809786174,27.4231,27.4277,27.3999,27.3999,134461.4981
2011-04-28 15:20:00,58.99,58.99,58.86,58.86,213170.66771612223,27.4045,27.4045,27.3441,27.3441,213170.6677
2011-04-28 15:25:00,58.86,58.87,58.78,58.86,331365.60409287683,27.3441,27.3488,27.3069,27.3441,331365.6041
2011-04-28 15:30:00,58.86,58.99,58.86,58.95,258166.07634789453,27.3441,27.4045,27.3441,27.3859,258166.0763
2011-04-28 15:35:00,58.95,59.0,58.93,58.98,244785.51751279025,27.3859,27.4091,27.3766,27.3999,244785.5175
2011-04-28 15:40:00,58.98,59.0,58.96,58.99,285320.73986619443,27.3999,27.4091,27.3906,27.4045,285320.7399
2011-04-28 15:45:00,58.99,59.05,58.93,58.93,339892.4308015217,27.4045,27.4324,27.3766,27.3766,339892.4308
2011-04-28 15:50:00,58.93,59.0,58.91,58.95,413091.958546504,27.3766,27.4091,27.3673,27.3859,413091.9585
2011-04-28 15:55:00,58.96,59.05,58.94,59.01,652105.4702872885,27.3906,27.4324,27.3813,27.4138,652105.4703
2011-04-29 09:30:00,59.34,59.51,59.02,59.47,411517.7751541388,27.5671,27.6461,27.4184,27.6275,411517.7752
2011-04-29 09:35:00,59.51,59.65,59.23,59.46,281778.8272333727,27.6461,27.7111,27.516,27.6228,281778.8272
2011-04-29 09:40:00,59.47,59.59,59.44,59.48,143906.598452053,27.6275,27.6832,27.6136,27.6321,143906.5985
2011-04-29 09:45:00,59.49,59.69,59.48,59.57,357733.1759149941,27.6368,27.7297,27.6321,27.6739,357733.1759
2011-04-29 09:50:00,59.59,59.63,59.5,59.62,156762.42948970222,27.6832,27.7018,27.6414,27.6972,156762.4295
2011-04-29 09:55:00,59.6,59.67,59.44,59.5,138659.3204775023,27.6879,27.7204,27.6136,27.6414,138659.3205
2011-04-29 10:00:00,59.5,59.54,59.43,59.52,276400.3673094582,27.6414,27.66,27.6089,27.6507,276400.3673
2011-04-29 10:05:00,59.53,59.63,59.48,59.63,174078.44680571955,27.6554,27.7018,27.6321,27.7018,174078.4468
2011-04-29 10:10:00,59.63,59.8,59.62,59.79,163583.89085661815,27.7018,27.7808,27.6972,27.7761,163583.8909
2011-04-29 10:15:00,59.79,59.84,59.7,59.7,156762.42948970222,27.7761,27.7994,27.7343,27.7343,156762.4295
2011-04-29 10:20:00,59.73,59.8,59.71,59.73,166732.25764134855,27.7483,27.7808,27.739,27.7483,166732.2576
2011-04-29 10:25:00,59.72,59.76,59.66,59.76,110455.20136429228,27.7436,27.7622,27.7158,27.7622,110455.2014
2011-04-29 10:30:00,59.76,59.8,59.56,59.56,212383.57601993968,27.7622,27.7808,27.6693,27.6693,212383.576
2011-04-29 10:35:00,59.57,59.59,59.46,59.51,102453.10245310246,27.6739,27.6832,27.6228,27.6461,102453.1025
2011-04-29 10:40:00,59.51,59.54,59.44,59.51,92876.82014954742,27.6461,27.66,27.6136,27.6461,92876.8201
2011-04-29 10:45:00,59.51,59.62,59.51,59.54,94057.45769382131,27.6461,27.6972,27.6461,27.66,94057.4577
2011-04-29 10:50:00,59.54,59.58,59.52,59.52,82513.4461498098,27.66,27.6786,27.6507,27.6507,82513.4461
2011-04-29 10:55:00,59.52,59.67,59.51,59.66,121736.84900957628,27.6507,27.7204,27.6461,27.7158,121736.849
2011-04-29 11:00:00,59.65,59.66,59.6,59.61,102584.28440246622,27.7111,27.7158,27.6879,27.6925,102584.2844
2011-04-29 11:05:00,59.61,59.63,59.6,59.6,132493.76885740523,27.6925,27.7018,27.6879,27.6879,132493.7689
2011-04-29 11:10:00,59.6,59.6,59.52,59.52,96549.91473173292,27.6879,27.6879,27.6507,27.6507,96549.9147
2011-04-29 11:15:00,59.53,59.54,59.48,59.49,75560.8028335301,27.6554,27.66,27.6321,27.6368,75560.8028
2011-04-29 11:20:00,59.48,59.55,59.48,59.53,68345.7956185229,27.6321,27.6647,27.6321,27.6554,68345.7956
2011-04-29 11:25:00,59.53,59.59,59.53,59.56,67558.70392234028,27.6554,27.6832,27.6554,27.6693,67558.7039
2011-04-29 11:30:00,59.56,59.6,59.56,59.57,94975.7313393677,27.6693,27.6879,27.6693,27.6739,94975.7313
2011-04-29 11:35:00,59.58,59.6,59.56,59.57,104552.01364292274,27.6786,27.6879,27.6693,27.6739,104552.0136
2011-04-29 11:40:00,59.57,59.59,59.54,59.59,166076.34789452972,27.6739,27.6832,27.66,27.6832,166076.3479
2011-04-29 11:45:00,59.58,59.61,59.57,59.6,150596.87786960514,27.6786,27.6925,27.6739,27.6879,150596.8779
2011-04-29 11:50:00,59.6,59.63,59.59,59.62,129476.58402203856,27.6879,27.7018,27.6832,27.6972,129476.584
2011-04-29 11:55:00,59.62,59.63,59.59,59.6,63098.51764397219,27.6972,27.7018,27.6832,27.6879,63098.5176
2011-04-29 12:00:00,59.59,59.64,59.59,59.63,139839.9580217762,27.6832,27.7065,27.6832,27.7018,139839.958
2011-04-29 12:05:00,59.63,59.64,59.62,59.64,74773.7111373475,27.7018,27.7065,27.6972,27.7065,74773.7111
2011-04-29 12:10:00,59.63,59.67,59.63,59.65,208054.5716909353,27.7018,27.7204,27.7018,27.7111,208054.5717
2011-04-29 12:15:00,59.65,59.7,59.64,59.64,149153.8764266037,27.7111,27.7343,27.7065,27.7065,149153.8764
2011-04-29 12:20:00,59.65,59.66,59.6,59.66,42765.31549258822,27.7111,27.7158,27.6879,27.7158,42765.3155
2011-04-29 12:25:00,59.66,59.68,59.63,59.67,50898.59635314181,27.7158,27.725,27.7018,27.7204,50898.5964
2011-04-29 12:30:00,59.67,59.73,59.67,59.72,85005.90318772137,27.7204,27.7483,27.7204,27.7436,85005.9032
2011-04-29 12:35:00,59.72,59.73,59.68,59.7,81857.53640299095,27.7436,27.7483,27.725,27.7343,81857.5364
2011-04-29 12:40:00,59.7,59.71,59.65,59.7,95631.64108618654,27.7343,27.739,27.7111,27.7343,95631.6411
2011-04-29 12:45:00,59.7,59.74,59.69,59.71,66246.88442870261,27.7343,27.7529,27.7297,27.739,66246.8844
2011-04-29 12:50:00,59.71,59.74,59.7,59.7,49980.32270759544,27.739,27.7529,27.7343,27.7343,49980.3227
2011-04-29 12:55:00,59.7,59.72,59.68,59.69,51816.86999868818,27.7343,27.7436,27.725,27.7297,51816.87
2011-04-29 13:00:00,59.7,59.74,59.67,59.72,80414.53495998951,27.7343,27.7529,27.7204,27.7436,80414.535
2011-04-29 13:05:00,59.74,59.74,59.72,59.73,85661.81293454021,27.7529,27.7529,27.7436,27.7483,85661.8129
2011-04-29 13:10:00,59.73,59.74,59.71,59.73,84612.35733963006,27.7483,27.7529,27.739,27.7483,84612.3573
2011-04-29 13:15:00,59.73,59.73,59.69,59.73,72150.07215007216,27.7483,27.7483,27.7297,27.7483,72150.0722
2011-04-29 13:20:00,59.73,59.73,59.7,59.72,85137.08513708515,27.7483,27.7483,27.7343,27.7436,85137.0851
2011-04-29 13:25:00,59.71,59.78,59.71,59.76,99435.9176177358,27.739,27.7715,27.739,27.7622,99435.9176
2011-04-29 13:30:00,59.76,59.84,59.76,59.84,93270.36599763871,27.7622,27.7994,27.7622,27.7994,93270.366
2011-04-29 13:35:00,59.84,59.88,59.83,59.87,91171.45480781845,27.7994,27.818,27.7947,27.8133,91171.4548
2011-04-29 13:40:00,59.88,59.92,59.86,59.9,69001.70536534172,27.818,27.8365,27.8087,27.8273,69001.7054
2011-04-29 13:45:00,59.92,59.94,59.89,59.89,80020.9891118982,27.8365,27.8458,27.8226,27.8226,80020.9891
2011-04-29 13:50:00,59.89,59.91,59.86,59.89,59687.78696051423,27.8226,27.8319,27.8087,27.8226,59687.787
2011-04-29 13:55:00,59.89,59.93,59.88,59.9,85268.2670864489,27.8226,27.8412,27.818,27.8273,85268.2671
2011-04-29 14:00:00,59.9,59.93,59.88,59.91,81988.71835235471,27.8273,27.8412,27.818,27.8319,81988.7184
2011-04-29 14:05:00,59.92,59.92,59.88,59.9,82251.08225108225,27.8365,27.8365,27.818,27.8273,82251.0823
2011-04-29 14:10:00,59.91,59.99,59.9,59.98,102453.10245310246,27.8319,27.8691,27.8273,27.8644,102453.1025
2011-04-29 14:15:00,59.99,60.05,59.97,60.03,113341.20425029517,27.8691,27.8969,27.8598,27.8876,113341.2043
2011-04-29 14:20:00,60.04,60.05,60.02,60.04,72937.16384625476,27.8923,27.8969,27.883,27.8923,72937.1638
2011-04-29 14:25:00,60.04,60.06,60.02,60.05,72937.16384625476,27.8923,27.9016,27.883,27.8969,72937.1638
2011-04-29 14:30:00,60.04,60.09,60.04,60.09,120031.48366784732,27.8923,27.9155,27.8923,27.9155,120031.4837
2011-04-29 14:35:00,60.09,60.11,60.05,60.11,134592.6800472255,27.9155,27.9248,27.8969,27.9248,134592.68
2011-04-29 14:40:00,60.11,60.14,60.06,60.11,103764.92194674013,27.9248,27.9387,27.9016,27.9248,103764.9219
2011-04-29 14:45:00,60.11,60.18,60.11,60.14,85005.90318772137,27.9248,27.9573,27.9248,27.9387,85005.9032
2011-04-29 14:50:00,60.13,60.2,60.1,60.18,74380.1652892562,27.9341,27.9666,27.9202,27.9573,74380.1653
2011-04-29 14:55:00,60.17,60.18,60.08,60.1,159254.8865276138,27.9527,27.9573,27.9109,27.9202,159254.8865
2011-04-29 15:00:00,60.11,60.11,59.99,60.02,140889.41361668636,27.9248,27.9248,27.8691,27.883,140889.4136
2011-04-29 15:05:00,60.02,60.09,60.02,60.04,92614.45625081989,27.883,27.9155,27.883,27.8923,92614.4563
2011-04-29 15:10:00,60.05,60.05,59.99,59.99,121999.21290830382,27.8969,27.8969,27.8691,27.8691,121999.2129
2011-04-29 15:15:00,59.99,60.02,59.98,60.01,146399.05548996458,27.8691,27.883,27.8644,27.8784,146399.0555
2011-04-29 15:20:00,60.0,60.05,59.99,60.05,124754.03384494294,27.8737,27.8969,27.8691,27.8969,124754.0338
2011-04-29 15:25:00,60.04,60.06,60.02,60.05,125016.39774367047,27.8923,27.9016,27.883,27.8969,125016.3977
2011-04-29 15:30:00,60.05,60.07,60.0,60.06,244260.7897153352,27.8969,27.9062,27.8737,27.9016,244260.7897
2011-04-29 15:35:00,60.06,60.21,60.05,60.18,250951.0691328873,27.9016,27.9713,27.8969,27.9573,250951.0691
2011-04-29 15:40:00,60.19,60.22,60.16,60.2,185884.82224845863,27.962,27.9759,27.948,27.9666,185884.8222
2011-04-29 15:45:00,60.2,60.21,60.08,60.13,370326.6430539158,27.9666,27.9713,27.9109,27.9341,370326.6431
2011-04-29 15:50:00,60.13,60.14,60.03,60.05,335563.42647251737,27.9341,27.9387,27.8876,27.8969,335563.4265
2011-04-29 15:55:00,60.05,60.2,60.05,60.13,586383.3136560409,27.8969,27.9666,27.8969,27.9341,586383.3137
2011-05-02 09:30:00,60.12,60.21,59.43,59.44,579824.2161878526,27.9295,27.9713,27.6089,27.6136,579824.2162
2011-05-02 09:35:00,59.46,59.49,59.23,59.44,245703.79115833665,27.6228,27.6368,27.516,27.6136,245703.7912
2011-05-02 09:40:00,59.44,59.51,59.37,59.47,165945.16594516597,27.6136,27.6461,27.581,27.6275,165945.1659
2011-05-02 09:45:00,59.47,59.66,59.44,59.63,188639.64318509767,27.6275,27.7158,27.6136,27.7018,188639.6432
2011-05-02 09:50:00,59.63,59.76,59.63,59.73,187590.1875901876,27.7018,27.7622,27.7018,27.7483,187590.1876
2011-05-02 09:55:00,59.73,59.75,59.46,59.47,197297.6518431064,27.7483,27.7576,27.6228,27.6275,197297.6518
2011-05-02 10:00:00,59.48,59.57,59.48,59.51,133936.77030040667,27.6321,27.6739,27.6321,27.6461,133936.7703
2011-05-02 10:05:00,59.51,59.59,59.46,59.51,166994.6215400761,27.6461,27.6832,27.6228,27.6461,166994.6215
2011-05-02 10:10:00,59.5,59.66,59.5,59.55,135773.31759149942,27.6414,27.7158,27.6414,27.6647,135773.3176
2011-05-02 10:15:00,59.56,59.66,59.54,59.63,107831.56237701692,27.6693,27.7158,27.66,27.7018,107831.5624
2011-05-02 10:20:00,59.63,59.66,59.63,59.65,116883.11688311688,27.7018,27.7158,27.7018,27.7111,116883.1169
2011-05-02 10:25:00,59.65,59.69,59.58,59.63,111635.8389085662,27.7111,27.7297,27.6786,27.7018,111635.8389
2011-05-02 10:30:00,59.63,59.67,59.61,59.65,131444.3132624951,27.7018,27.7204,27.6925,27.7111,131444.3133
2011-05-02 10:35:00,59.65,59.7,59.64,59.7,71494.16240325331,27.7111,27.7343,27.7065,27.7343,71494.1624
2011-05-02 10:40:00,59.7,59.79,59.7,59.77,93139.18404827495,27.7343,27.7761,27.7343,27.7669,93139.184
2011-05-02 10:45:00,59.77,59.78,59.7,59.73,101797.19270628362,27.7669,27.7715,27.7343,27.7483,101797.1927
2011-05-02 10:50:00,59.73,59.74,59.63,59.63,107044.47068083432,27.7483,27.7529,27.7018,27.7018,107044.4707
2011-05-02 10:55:00,59.63,59.77,59.63,59.75,109930.4735668372,27.7018,27.7669,27.7018,27.7576,109930.4736
2011-05-02 11:00:00,59.76,59.84,59.76,59.79,108487.47212383576,27.7622,27.7994,27.7622,27.7761,108487.4721
2011-05-02 11:05:00,59.79,59.8,59.77,59.78,83694.0836940837,27.7761,27.7808,27.7669,27.7715,83694.0837
2011-05-02 11:10:00,59.78,59.78,59.63,59.63,121080.93926275744,27.7715,27.7715,27.7018,27.7018,121080.9393
2011-05-02 11:15:00,59.63,59.66,59.57,59.57,147448.5110848747,27.7018,27.7158,27.6739,27.6739,147448.5111
2011-05-02 11:20:00,59.57,59.63,59.44,59.44,233372.68791814247,27.6739,27.7018,27.6136,27.6136,233372.6879
2011-05-02 11:25:00,59.44,59.66,59.44,59.64,96812.27863046044,27.6136,27.7158,27.6136,27.7065,96812.2786
2011-05-02 11:30:00,59.64,59.74,59.6,59.72,100223.0093139184,27.7065,27.7529,27.6879,27.7436,100223.0093
2011-05-02 11:35:00,59.71,59.76,59.67,59.67,101534.82880755608,27.739,27.7622,27.7204,27.7204,101534.8288
2011-05-02 11:40:00,59.67,59.68,59.61,59.67,103371.37609864883,27.7204,27.725,27.6925,27.7204,103371.3761
2011-05-02 11:45:00,59.67,59.79,59.67,59.73,88023.08802308803,27.7204,27.7761,27.7204,27.7483,88023.088
2011-05-02 11:50:00,59.71,59.72,59.63,59.71,86580.08658008659,27.739,27.7436,27.7018,27.739,86580.0866
2011-05-02 11:55:00,59.71,59.77,59.69,59.73,78709.16961826052,27.739,27.7669,27.7297,27.7483,78709.1696
2011-05-02 12:00:00,59.73,59.79,59.73,59.77,93663.91184573004,27.7483,27.7761,27.7483,27.7669,93663.9118
2011-05-02 12:05:00,59.78,59.78,59.69,59.73,110717.56526301982,27.7715,27.7715,27.7297,27.7483,110717.5653
2011-05-02 12:10:00,59.73,59.83,59.73,59.83,54440.50898596353,27.7483,27.7947,27.7483,27.7947,54440.509
2011-05-02 12:15:00,59.82,59.84,59.77,59.79,98386.46202282568,27.7901,27.7994,27.7669,27.7761,98386.462
2011-05-02 12:20:00,59.78,59.8,59.7,59.71,89859.63531418078,27.7715,27.7808,27.7343,27.739,89859.6353
2011-05-02 12:25:00,59.7,59.7,59.61,59.61,110586.38331365604,27.7343,27.7343,27.6925,27.6925,110586.3833
2011-05-02 12:30:00,59.62,59.68,59.55,59.66,126852.94503476322,27.6972,27.725,27.6647,27.7158,126852.945
2011-05-02 12:35:00,59.66,59.66,59.6,59.61,60999.60645415191,27.7158,27.7158,27.6879,27.6925,60999.6065
2011-05-02 12:40:00,59.61,59.67,59.6,59.65,68345.7956185229,27.6925,27.7204,27.6879,27.7111,68345.7956
2011-05-02 12:45:00,59.65,59.66,59.63,59.63,49586.77685950413,27.7111,27.7158,27.7018,27.7018,49586.7769
2011-05-02 12:50:00,59.63,59.65,59.6,59.63,102059.55660501117,27.7018,27.7111,27.6879,27.7018,102059.5566
2011-05-02 12:55:00,59.64,59.65,59.61,59.63,79233.8974157156,27.7065,27.7111,27.6925,27.7018,79233.8974
2011-05-02 13:00:00,59.64,59.65,59.6,59.61,55752.32847960121,27.7065,27.7111,27.6879,27.6925,55752.3285
2011-05-02 13:05:00,59.6,59.62,59.6,59.61,69395.25121343303,27.6879,27.6972,27.6879,27.6925,69395.2512
2011-05-02 13:10:00,59.61,59.62,59.57,59.57,96943.46057982424,27.6925,27.6972,27.6739,27.6739,96943.4606
2011-05-02 13:15:00,59.58,59.6,59.57,59.59,57588.87577069396,27.6786,27.6879,27.6739,27.6832,57588.8758
2011-05-02 13:20:00,59.59,59.6,59.55,59.55,73593.0735930736,27.6832,27.6879,27.6647,27.6647,73593.0736
2011-05-02 13:25:00,59.55,59.57,59.54,59.55,97074.642529188,27.6647,27.6739,27.66,27.6647,97074.6425
2011-05-02 13:30:00,59.56,59.59,59.55,59.57,66246.88442870261,27.6693,27.6832,27.6647,27.6739,66246.8844
2011-05-02 13:35:00,59.57,59.59,59.57,59.58,54046.96313787223,27.6739,27.6832,27.6739,27.6786,54046.9631
2011-05-02 13:40:00,59.58,59.59,59.57,59.57,47487.86566968385,27.6786,27.6832,27.6739,27.6739,47487.8657
2011-05-02 13:45:00,59.57,59.57,59.5,59.5,86973.63242817788,27.6739,27.6739,27.6414,27.6414,86973.6324
2011-05-02 13:50:00,59.49,59.5,59.42,59.42,83562.90174471993,27.6368,27.6414,27.6043,27.6043,83562.9017
2011-05-02 13:55:00,59.42,59.43,59.38,59.39,67165.15807424899,27.6043,27.6089,27.5857,27.5903,67165.1581
2011-05-02 14:00:00,59.4,59.43,59.39,59.43,85399.44903581268,27.595,27.6089,27.5903,27.6089,85399.449
2011-05-02 14:05:00,59.44,59.46,59.43,59.45,74117.80139052866,27.6136,27.6228,27.6089,27.6182,74117.8014
2011-05-02 14:10:00,59.45,59.49,59.44,59.47,76479.07647907648,27.6182,27.6368,27.6136,27.6275,76479.0765
2011-05-02 14:15:00,59.48,59.48,59.44,59.44,33582.579037124495,27.6321,27.6321,27.6136,27.6136,33582.579
2011-05-02 14:20:00,59.44,59.45,59.35,59.37,129738.9479207661,27.6136,27.6182,27.5717,27.581,129738.9479
2011-05-02 14:25:00,59.37,59.38,59.31,59.32,100223.0093139184,27.581,27.5857,27.5532,27.5578,100223.0093
2011-05-02 14:30:00,59.31,59.32,59.27,59.31,102190.73855437493,27.5532,27.5578,27.5346,27.5532,102190.7386
2011-05-02 14:35:00,59.32,59.33,59.31,59.32,58113.60356814903,27.5578,27.5625,27.5532,27.5578,58113.6036
2011-05-02 14:40:00,59.31,59.33,59.27,59.28,73199.52774498229,27.5532,27.5625,27.5346,27.5392,73199.5277
2011-05-02 14:45:00,59.28,59.28,59.25,59.25,56014.69237832874,27.5392,27.5392,27.5253,27.5253,56014.6924
2011-05-02 14:50:00,59.26,59.26,59.25,59.25,90253.18116227209,27.5299,27.5299,27.5253,27.5253,90253.1812
2011-05-02 14:55:00,59.25,59.26,59.19,59.2,143119.5067558704,27.5253,27.5299,27.4974,27.5021,143119.5068
2011-05-02 15:00:00,59.2,59.23,59.11,59.11,154401.1544011544,27.5021,27.516,27.4602,27.4602,154401.1544
2011-05-02 15:05:00,59.11,59.15,59.09,59.14,114784.2056932966,27.4602,27.4788,27.451,27.4742,114784.2057
2011-05-02 15:10:00,59.15,59.16,59.09,59.1,148497.96667978488,27.4788,27.4835,27.451,27.4556,148497.9667
2011-05-02 15:15:00,59.09,59.11,58.98,58.99,233897.4157155976,27.451,27.4602,27.3999,27.4045,233897.4157
2011-05-02 15:20:00,58.98,59.01,58.91,58.91,263282.1723730815,27.3999,27.4138,27.3673,27.3673,263282.1724
2011-05-02 15:25:00,58.91,58.96,58.89,58.92,142988.32480650663,27.3673,27.3906,27.358,27.372,142988.3248
2011-05-02 15:30:00,58.92,58.93,58.89,58.9,145218.4179456907,27.372,27.3766,27.358,27.3627,145218.4179
2011-05-02 15:35:00,58.9,58.93,58.86,58.91,216056.6706021252,27.3627,27.3766,27.3441,27.3673,216056.6706
2011-05-02 15:40:00,58.9,58.9,58.71,58.71,287026.1052079234,27.3627,27.3627,27.2744,27.2744,287026.1052
2011-05-02 15:45:00,58.71,58.96,58.71,58.95,390528.663255936,27.2744,27.3906,27.2744,27.3859,390528.6633
2011-05-02 15:50:00,58.95,59.07,58.95,59.05,316410.8618654073,27.3859,27.4417,27.3859,27.4324,316410.8619
2011-05-02 15:55:00,59.05,59.11,59.03,59.05,555424.3736061918,27.4324,27.4602,27.4231,27.4324,555424.3736
2011-05-03 09:30:00,58.67,58.71,58.35,58.47,386462.0228256592,27.2558,27.2744,27.1072,27.1629,386462.0228
2011-05-03 09:35:00,58.49,58.53,58.13,58.18,396169.487078578,27.1722,27.1908,27.005,27.0282,396169.4871
2011-05-03 09:40:00,58.19,58.19,57.48,57.53,601862.7836809655,27.0329,27.0329,26.703,26.7262,601862.7837
2011-05-03 09:45:00,57.52,57.78,57.48,57.78,540994.3591761774,26.7216,26.8424,26.703,26.8424,540994.3592
2011-05-03 09:50:00,57.78,57.87,57.53,57.58,518299.8819362456,26.8424,26.8842,26.7262,26.7495,518299.8819
2011-05-03 09:55:00,57.58,57.72,57.58,57.61,277843.36875245965,26.7495,26.8145,26.7495,26.7634,277843.3688
2011-05-03 10:00:00,57.61,57.69,57.34,57.45,572084.4811753903,26.7634,26.8006,26.638,26.6891,572084.4812
2011-05-03 10:05:00,57.45,57.56,57.23,57.32,474091.565000656,26.6891,26.7402,26.5869,26.6287,474091.565
2011-05-03 10:10:00,57.32,57.39,57.2,57.39,619047.619047619,26.6287,26.6612,26.5729,26.6612,619047.619
2011-05-03 10:15:00,57.39,57.39,57.29,57.31,403515.676242949,26.6612,26.6612,26.6147,26.624,403515.6762
2011-05-03 10:20:00,57.31,57.32,57.04,57.15,858454.6766364948,26.624,26.6287,26.4986,26.5497,858454.6766
2011-05-03 10:25:00,57.16,57.36,57.11,57.26,314574.3145743146,26.5544,26.6473,26.5311,26.6008,314574.3146
2011-05-03 10:30:00,57.28,57.34,57.21,57.25,377279.28637019545,26.6101,26.638,26.5776,26.5962,377279.2864
2011-05-03 10:35:00,57.26,57.26,57.2,57.24,139708.77607241244,26.6008,26.6008,26.5729,26.5915,139708.7761
2011-05-03 10:40:00,57.25,57.25,57.1,57.1,284664.8301193756,26.5962,26.5962,26.5265,26.5265,284664.8301
2011-05-03 10:45:00,57.1,57.13,57.03,57.07,310638.85609340155,26.5265,26.5404,26.494,26.5125,310638.8561
2011-05-03 10:50:00,57.07,57.09,56.96,56.97,264331.62796799163,26.5125,26.5218,26.4614,26.4661,264331.628
2011-05-03 10:55:00,56.97,56.98,56.84,56.97,240194.1492850584,26.4661,26.4707,26.4057,26.4661,240194.1493
2011-05-03 11:00:00,56.97,57.12,56.97,57.1,271808.9990817264,26.4661,26.5358,26.4661,26.5265,271808.9991
2011-05-03 11:05:00,57.11,57.13,57.0,57.07,282697.10087891907,26.5311,26.5404,26.48,26.5125,282697.1009
2011-05-03 11:10:00,57.07,57.15,57.04,57.15,296602.38751147845,26.5125,26.5497,26.4986,26.5497,296602.3875
2011-05-03 11:15:00,57.14,57.3,57.14,57.23,252131.70667716124,26.5451,26.6194,26.5451,26.5869,252131.7067
2011-05-03 11:20:00,57.21,57.34,57.21,57.29,239013.51174078448,26.5776,26.638,26.5776,26.6147,239013.5117
2011-05-03 11:25:00,57.29,57.3,57.21,57.23,138790.50242686606,26.6147,26.6194,26.5776,26.5869,138790.5024
2011-05-03 11:30:00,57.23,57.31,57.22,57.27,214220.1233110324,26.5869,26.624,26.5822,26.6055,214220.1233
2011-05-03 11:35:00,57.28,57.35,57.25,57.32,207923.3897415716,26.6101,26.6426,26.5962,26.6287,207923.3897
2011-05-03 11:40:00,57.32,57.36,57.26,57.28,310245.31024531025,26.6287,26.6473,26.6008,26.6101,310245.3102
2011-05-03 11:45:00,57.28,57.3,57.26,57.28,208054.5716909353,26.6101,26.6194,26.6008,26.6101,208054.5717
2011-05-03 11:50:00,57.27,57.28,57.11,57.13,218286.7637413092,26.6055,26.6101,26.5311,26.5404,218286.7637
2011-05-03 11:55:00,57.14,57.23,57.13,57.22,123573.39630066905,26.5451,26.5869,26.5404,26.5822,123573.3963
2011-05-03 12:00:00,57.21,57.23,57.17,57.17,150990.42371769645,26.5776,26.5869,26.559,26.559,150990.4237
2011-05-03 12:05:00,57.17,57.18,57.1,57.1,110192.83746556472,26.559,26.5636,26.5265,26.5265,110192.8375
2011-05-03 12:10:00,57.1,57.14,56.97,56.97,259215.5319428047,26.5265,26.5451,26.4661,26.4661,259215.5319
2011-05-03 12:15:00,56.97,57.06,56.96,57.06,108487.47212383576,26.4661,26.5079,26.4614,26.5079,108487.4721
2011-05-03 12:20:00,57.05,57.09,57.0,57.03,116489.57103502558,26.5033,26.5218,26.48,26.494,116489.571
2011-05-03 12:25:00,57.02,57.18,57.02,57.18,157418.33923652105,26.4893,26.5636,26.4893,26.5636,157418.3392
2011-05-03 12:30:00,57.18,57.27,57.17,57.19,139708.77607241244,26.5636,26.6055,26.559,26.5683,139708.7761
2011-05-03 12:35:00,57.19,57.19,57.06,57.06,84481.1753902663,26.5683,26.5683,26.5079,26.5079,84481.1754
2011-05-03 12:40:00,57.07,57.07,56.94,57.04,136953.9551357733,26.5125,26.5125,26.4521,26.4986,136953.9551
2011-05-03 12:45:00,57.05,57.11,57.04,57.05,86448.90463072281,26.5033,26.5311,26.4986,26.5033,86448.9046
2011-05-03 12:50:00,57.04,57.05,56.95,56.96,78446.80571953299,26.4986,26.5033,26.4568,26.4614,78446.8057
2011-05-03 12:55:00,56.95,56.97,56.91,56.92,149153.8764266037,26.4568,26.4661,26.4382,26.4429,149153.8764
2011-05-03 13:00:00,56.91,56.94,56.91,56.92,110455.20136429228,26.4382,26.4521,26.4382,26.4429,110455.2014
2011-05-03 13:05:00,56.92,56.92,56.84,56.89,177226.81359044995,26.4429,26.4429,26.4057,26.4289,177226.8136
2011-05-03 13:10:00,56.9,56.91,56.82,56.84,174078.44680571955,26.4336,26.4382,26.3964,26.4057,174078.4468
2011-05-03 13:15:00,56.84,56.88,56.82,56.82,146267.87354060082,26.4057,26.4243,26.3964,26.3964,146267.8735
2011-05-03 13:20:00,56.83,56.89,56.79,56.88,312213.0394857668,26.401,26.4289,26.3825,26.4243,312213.0395
2011-05-03 13:25:00,56.88,56.9,56.81,56.82,129607.76597140236,26.4243,26.4336,26.3918,26.3964,129607.766
2011-05-03 13:30:00,56.81,56.87,56.79,56.84,166076.34789452972,26.3918,26.4196,26.3825,26.4057,166076.3479
2011-05-03 13:35:00,56.85,56.91,56.84,56.84,114521.84179456907,26.4103,26.4382,26.4057,26.4057,114521.8418
2011-05-03 13:40:00,56.84,56.84,56.64,56.66,256067.16515807423,26.4057,26.4057,26.3128,26.3221,256067.1652
2011-05-03 13:45:00,56.65,56.67,56.56,56.65,193099.82946346584,26.3174,26.3267,26.2756,26.3174,193099.8295
2011-05-03 13:50:00,56.65,56.79,56.65,56.73,247671.5203987932,26.3174,26.3825,26.3174,26.3546,247671.5204
2011-05-03 13:55:00,56.73,56.74,56.5,56.52,248720.9759937033,26.3546,26.3592,26.2477,26.257,248720.976
2011-05-03 14:00:00,56.52,56.52,56.45,56.45,306834.5795618523,26.257,26.257,26.2245,26.2245,306834.5796
2011-05-03 14:05:00,56.45,56.46,56.27,56.36,391053.39105339104,26.2245,26.2292,26.1409,26.1827,391053.3911
2011-05-03 14:10:00,56.36,56.42,56.32,56.37,245966.15505706417,26.1827,26.2106,26.1641,26.1873,245966.1551
2011-05-03 14:15:00,56.38,56.49,56.37,56.39,222615.7680703136,26.192,26.2431,26.1873,26.1966,222615.7681
2011-05-03 14:20:00,56.39,56.49,56.39,56.43,165813.98399580218,26.1966,26.2431,26.1966,26.2152,165813.984
2011-05-03 14:25:00,56.43,56.54,56.39,56.5,200446.0186278368,26.2152,26.2663,26.1966,26.2477,200446.0186
2011-05-03 14:30:00,56.51,56.54,56.42,56.43,162927.9811097993,26.2524,26.2663,26.2106,26.2152,162927.9811
2011-05-03 14:35:00,56.44,56.45,56.36,56.36,146923.78328741965,26.2199,26.2245,26.1827,26.1827,146923.7833
2011-05-03 14:40:00,56.36,56.39,56.3,56.31,209366.391184573,26.1827,26.1966,26.1548,26.1595,209366.3912
2011-05-03 14:45:00,56.3,56.31,56.15,56.16,374524.4654335564,26.1548,26.1595,26.0851,26.0898,374524.4654
2011-05-03 14:50:00,56.16,56.22,55.95,55.97,532073.9866194412,26.0898,26.1177,25.9922,26.0015,532073.9866
2011-05-03 14:55:00,55.97,56.14,55.95,56.12,352879.4437885347,26.0015,26.0805,25.9922,26.0712,352879.4438
2011-05-03 15:00:00,56.13,56.28,56.07,56.28,356946.0842188115,26.0759,26.1455,26.048,26.1455,356946.0842
2011-05-03 15:05:00,56.27,56.39,56.27,56.39,260396.1694870786,26.1409,26.1966,26.1409,26.1966,260396.1695
2011-05-03 15:10:00,56.39,56.54,56.38,56.54,319296.8647514102,26.1966,26.2663,26.192,26.2663,319296.8648
2011-05-03 15:15:00,56.54,56.66,56.53,56.55,198740.65328610784,26.2663,26.3221,26.2617,26.271,198740.6533
2011-05-03 15:20:00,56.56,56.63,56.54,56.62,140364.68581923126,26.2756,26.3081,26.2663,26.3035,140364.6858
2011-05-03 15:25:00,56.62,56.68,56.6,56.66,174996.72045126592,26.3035,26.3314,26.2942,26.3221,174996.7205
2011-05-03 15:30:00,56.64,56.73,56.62,56.69,243473.69801915257,26.3128,26.3546,26.3035,26.336,243473.698
2011-05-03 15:35:00,56.69,56.76,56.57,56.62,436442.3455332546,26.336,26.3685,26.2803,26.3035,436442.3455
2011-05-03 15:40:00,56.62,56.76,56.6,56.75,339105.33910533914,26.3035,26.3685,26.2942,26.3639,339105.3391
2011-05-03 15:45:00,56.77,56.84,56.76,56.81,446018.62783680967,26.3732,26.4057,26.3685,26.3918,446018.6278
2011-05-03 15:50:00,56.81,56.94,56.81,56.82,613931.5230224321,26.3918,26.4521,26.3918,26.3964,613931.523
2011-05-03 15:55:00,56.82,56.91,56.76,56.81,696576.1511216057,26.3964,26.4382,26.3685,26.3918,696576.1511
2011-05-04 09:30:00,56.92,56.92,56.42,56.51,345139.7087760724,26.4429,26.4429,26.2106,26.2524,345139.7088
2011-05-04 09:35:00,56.51,56.52,56.23,56.26,506362.3245441428,26.2524,26.257,26.1223,26.1362,506362.3245
2011-05-04 09:40:00,56.26,56.29,56.11,56.14,342384.88783943333,26.1362,26.1502,26.0666,26.0805,342384.8878
2011-05-04 09:45:00,56.14,56.37,56.04,56.36,255542.4373606192,26.0805,26.1873,26.034,26.1827,255542.4374
2011-05-04 09:50:00,56.36,56.39,56.2,56.24,229699.59333595692,26.1827,26.1966,26.1084,26.127,229699.5933
2011-05-04 09:55:00,56.26,56.3,56.06,56.11,203987.9312606585,26.1362,26.1548,26.0433,26.0666,203987.9313
2011-05-04 10:00:00,56.11,56.14,55.74,55.93,380558.8351042896,26.0666,26.0805,25.8947,25.9829,380558.8351
2011-05-04 10:05:00,55.92,55.94,55.69,55.69,500196.7729240457,25.9783,25.9876,25.8714,25.8714,500196.7729
2011-05-04 10:10:00,55.71,55.71,55.53,55.63,574314.5743145744,25.8807,25.8807,25.7971,25.8436,574314.5743
2011-05-04 10:15:00,55.65,55.73,55.57,55.65,431588.61340679525,25.8529,25.89,25.8157,25.8529,431588.6134
2011-05-04 10:20:00,55.63,55.64,55.47,55.49,468319.5592286502,25.8436,25.8482,25.7692,25.7785,468319.5592
2011-05-04 10:25:00,55.48,55.53,55.46,55.46,329266.69290305657,25.7739,25.7971,25.7646,25.7646,329266.6929
2011-05-04 10:30:00,55.46,55.61,55.42,55.5,330316.1484979667,25.7646,25.8343,25.746,25.7832,330316.1485
2011-05-04 10:35:00,55.5,55.65,55.47,55.5,260527.35143644235,25.7832,25.8529,25.7692,25.7832,260527.3514
2011-05-04 10:40:00,55.5,55.54,55.34,55.34,396300.66902794177,25.7832,25.8018,25.7088,25.7088,396300.669
2011-05-04 10:45:00,55.34,55.37,55.27,55.31,389872.7535091172,25.7088,25.7228,25.6763,25.6949,389872.7535
2011-05-04 10:50:00,55.3,55.5,55.3,55.43,288731.47054965235,25.6903,25.7832,25.6903,25.7507,288731.4705
2011-05-04 10:55:00,55.44,55.57,55.43,55.52,301718.4835366654,25.7553,25.8157,25.7507,25.7925,301718.4835
2011-05-04 11:00:00,55.52,55.56,55.43,55.47,360094.45100354194,25.7925,25.8111,25.7507,25.7692,360094.451
2011-05-04 11:05:00,55.46,55.58,55.44,55.56,273514.3644234553,25.7646,25.8203,25.7553,25.8111,273514.3644
2011-05-04 11:10:00,55.55,55.56,55.38,55.4,301587.3015873016,25.8064,25.8111,25.7274,25.7367,301587.3016
2011-05-04 11:15:00,55.4,55.42,55.24,55.27,357077.26616817527,25.7367,25.746,25.6624,25.6763,357077.2662
2011-05-04 11:20:00,55.27,55.27,55.2,55.26,223140.4958677686,25.6763,25.6763,25.6438,25.6717,223140.4959
2011-05-04 11:25:00,55.26,55.42,55.21,55.42,201101.9283746557,25.6717,25.746,25.6485,25.746,201101.9284
2011-05-04 11:30:00,55.4,55.46,55.37,55.44,119637.937819756,25.7367,25.7646,25.7228,25.7553,119637.9378
2011-05-04 11:35:00,55.43,55.5,55.4,55.47,145349.59989505445,25.7507,25.7832,25.7367,25.7692,145349.5999
2011-05-04 11:40:00,55.46,55.56,55.43,55.56,101797.19270628362,25.7646,25.8111,25.7507,25.8111,101797.1927
2011-05-04 11:45:00,55.56,55.57,55.5,55.52,96156.3688836416,25.8111,25.8157,25.7832,25.7925,96156.3689
2011-05-04 11:50:00,55.53,55.59,55.49,55.5,81332.80860553589,25.7971,25.825,25.7785,25.7832,81332.8086
2011-05-04 11:55:00,55.49,55.63,55.48,55.63,80545.71690935327,25.7785,25.8436,25.7739,25.8436,80545.7169
2011-05-04 12:00:00,55.62,55.72,55.61,55.72,145874.3276925095,25.8389,25.8854,25.8343,25.8854,145874.3277
2011-05-04 12:05:00,55.71,55.75,55.68,55.72,78315.62377016923,25.8807,25.8993,25.8668,25.8854,78315.6238
2011-05-04 12:10:00,55.72,55.75,55.58,55.63,89072.54361799816,25.8854,25.8993,25.8203,25.8436,89072.5436
2011-05-04 12:15:00,55.62,55.63,55.48,55.53,66771.61222615768,25.8389,25.8436,25.7739,25.7971,66771.6122
2011-05-04 12:20:00,55.52,55.58,55.46,55.46,145218.4179456907,25.7925,25.8203,25.7646,25.7646,145218.4179
2011-05-04 12:25:00,55.46,55.52,55.43,55.52,71756.52630198085,25.7646,25.7925,25.7507,25.7925,71756.5263
2011-05-04 12:30:00,55.52,55.61,55.52,55.59,92614.45625081989,25.7925,25.8343,25.7925,25.825,92614.4563
2011-05-04 12:35:00,55.59,55.63,55.56,55.63,58638.33136560409,25.825,25.8436,25.8111,25.8436,58638.3314
2011-05-04 12:40:00,55.63,55.69,55.61,55.63,105732.65118719664,25.8436,25.8714,25.8343,25.8436,105732.6512
2011-05-04 12:45:00,55.63,55.72,55.63,55.69,72150.07215007216,25.8436,25.8854,25.8436,25.8714,72150.0722
2011-05-04 12:50:00,55.69,55.69,55.57,55.62,67689.88587170406,25.8714,25.8714,25.8157,25.8389,67689.8859
2011-05-04 12:55:00,55.62,55.72,55.62,55.71,71231.79850452578,25.8389,25.8854,25.8389,25.8807,71231.7985
2011-05-04 13:00:00,55.7,55.75,55.63,55.72,163846.25475534567,25.8761,25.8993,25.8436,25.8854,163846.2548
2011-05-04 13:05:00,55.71,55.79,55.69,55.69,140758.23166732257,25.8807,25.9179,25.8714,25.8714,140758.2317
2011-05-04 13:10:00,55.69,55.79,55.69,55.77,95631.64108618654,25.8714,25.9179,25.8714,25.9086,95631.6411
2011-05-04 13:15:00,55.77,55.83,55.75,55.83,94975.7313393677,25.9086,25.9365,25.8993,25.9365,94975.7313
2011-05-04 13:20:00,55.82,55.91,55.82,55.89,92352.09235209235,25.9318,25.9736,25.9318,25.9644,92352.0924
2011-05-04 13:25:00,55.89,55.94,55.87,55.89,87760.7241243605,25.9644,25.9876,25.9551,25.9644,87760.7241
2011-05-04 13:30:00,55.9,55.98,55.89,55.94,70969.43460579825,25.969,26.0062,25.9644,25.9876,70969.4346
2011-05-04 13:35:00,55.94,56.01,55.93,56.01,87891.90607372425,25.9876,26.0201,25.9829,26.0201,87891.9061
2011-05-04 13:40:00,56.0,56.01,55.94,55.95,117145.48078184442,26.0155,26.0201,25.9876,25.9922,117145.4808
2011-05-04 13:45:00,55.95,55.98,55.91,55.92,80939.26275744458,25.9922,26.0062,25.9736,25.9783,80939.2628
2011-05-04 13:50:00,55.91,55.99,55.84,55.98,82906.99199790109,25.9736,26.0108,25.9411,26.0062,82906.992
2011-05-04 13:55:00,55.98,56.08,55.98,56.07,128951.8562245835,26.0062,26.0526,26.0062,26.048,128951.8562
2011-05-04 14:00:00,56.06,56.07,55.96,56.01,122261.57680703136,26.0433,26.048,25.9969,26.0201,122261.5768
2011-05-04 14:05:00,56.01,56.01,55.96,55.99,102453.10245310246,26.0201,26.0201,25.9969,26.0108,102453.1025
2011-05-04 14:10:00,55.99,56.07,55.95,56.07,157024.79338842977,26.0108,26.048,25.9922,26.048,157024.7934
2011-05-04 14:15:00,56.07,56.22,56.06,56.21,110061.65551620098,26.048,26.1177,26.0433,26.113,110061.6555
2011-05-04 14:20:00,56.21,56.27,56.18,56.18,137347.50098386462,26.113,26.1409,26.0991,26.0991,137347.501
2011-05-04 14:25:00,56.17,56.23,56.14,56.2,101797.19270628362,26.0944,26.1223,26.0805,26.1084,101797.1927
2011-05-04 14:30:00,56.2,56.3,56.12,56.14,130919.58546504,26.1084,26.1548,26.0712,26.0805,130919.5855
2011-05-04 14:35:00,56.14,56.31,56.11,56.3,177882.7233372688,26.0805,26.1595,26.0666,26.1548,177882.7233
2011-05-04 14:40:00,56.29,56.39,56.27,56.36,186147.1861471861,26.1502,26.1966,26.1409,26.1827,186147.1861
2011-05-04 14:45:00,56.36,56.36,56.19,56.22,122130.3948576676,26.1827,26.1827,26.1037,26.1177,122130.3949
2011-05-04 14:50:00,56.22,56.3,56.2,56.3,120949.75731339368,26.1177,26.1548,26.1084,26.1548,120949.7573
2011-05-04 14:55:00,56.3,56.3,56.16,56.18,77003.80427653155,26.1548,26.1548,26.0898,26.0991,77003.8043
2011-05-04 15:00:00,56.18,56.2,56.07,56.09,104945.55949101404,26.0991,26.1084,26.048,26.0573,104945.5595
2011-05-04 15:05:00,56.09,56.14,56.04,56.07,127902.40062967336,26.0573,26.0805,26.034,26.048,127902.4006
2011-05-04 15:10:00,56.07,56.13,56.02,56.1,113997.113997114,26.048,26.0759,26.0248,26.0619,113997.114
2011-05-04 15:15:00,56.11,56.24,56.06,56.23,110848.74721238358,26.0666,26.127,26.0433,26.1223,110848.7472
2011-05-04 15:20:00,56.23,56.24,56.17,56.21,99173.55371900828,26.1223,26.127,26.0944,26.113,99173.5537
2011-05-04 15:25:00,56.21,56.29,56.17,56.29,111898.20280729372,26.113,26.1502,26.0944,26.1502,111898.2028
2011-05-04 15:30:00,56.28,56.32,56.21,56.21,165813.98399580218,26.1455,26.1641,26.113,26.113,165813.984
2011-05-04 15:35:00,56.21,56.28,56.17,56.24,176046.17604617606,26.113,26.1455,26.0944,26.127,176046.176
2011-05-04 15:40:00,56.23,56.27,56.17,56.18,150596.87786960514,26.1223,26.1409,26.0944,26.0991,150596.8779
2011-05-04 15:45:00,56.19,56.26,56.19,56.2,175390.2662993572,26.1037,26.1362,26.1037,26.1084,175390.2663
2011-05-04 15:50:00,56.19,56.2,56.08,56.11,226682.4085005904,26.1037,26.1084,26.0526,26.0666,226682.4085
2011-05-04 15:55:00,56.11,56.17,56.1,56.15,317329.1355109537,26.0666,26.0944,26.0619,26.0851,317329.1355
2011-05-05 09:30:00,55.53,55.57,55.04,55.05,354322.44523153617,25.7971,25.8157,25.5695,25.5741,354322.4452
2011-05-05 09:35:00,55.05,55.15,54.7,55.05,585596.2219598583,25.5741,25.6206,25.4115,25.5741,585596.222
2011-05-05 09:40:00,55.04,55.57,54.98,55.35,389610.3896103896,25.5695,25.8157,25.5416,25.7135,389610.3896
2011-05-05 09:45:00,55.35,55.62,55.33,55.53,202282.56591892955,25.7135,25.8389,25.7042,25.7971,202282.5659
2011-05-05 09:50:00,55.53,55.6,55.35,55.35,194280.46700773973,25.7971,25.8296,25.7135,25.7135,194280.467
2011-05-05 09:55:00,55.36,55.4,55.3,55.36,182867.637413092,25.7181,25.7367,25.6903,25.7181,182867.6374
2011-05-05 10:00:00,55.37,55.42,55.36,55.37,295946.4777646596,25.7228,25.746,25.7181,25.7228,295946.4778
2011-05-05 10:05:00,55.36,55.56,55.36,55.44,206480.3882985701,25.7181,25.8111,25.7181,25.7553,206480.3883
2011-05-05 10:10:00,55.43,55.54,55.39,55.42,119637.937819756,25.7507,25.8018,25.7321,25.746,119637.9378
2011-05-05 10:15:00,55.42,55.43,55.27,55.28,248720.9759937033,25.746,25.7507,25.6763,25.681,248720.976
2011-05-05 10:20:00,55.27,55.37,55.25,55.3,225632.9529056802,25.6763,25.7228,25.667,25.6903,225632.9529
2011-05-05 10:25:00,55.3,55.35,55.18,55.18,163190.34500852684,25.6903,25.7135,25.6345,25.6345,163190.345
2011-05-05 10:30:00,55.18,55.18,54.97,55.05,263413.35432244523,25.6345,25.6345,25.537,25.5741,263413.3543
2011-05-05 10:35:00,55.05,55.23,55.03,55.17,306441.033713761,25.5741,25.6577,25.5648,25.6299,306441.0337
2011-05-05 10:40:00,55.18,55.23,55.1,55.12,251738.16082907,25.6345,25.6577,25.5974,25.6066,251738.1608
2011-05-05 10:45:00,55.11,55.13,55.05,55.07,153482.88075560803,25.602,25.6113,25.5741,25.5834,153482.8808
2011-05-05 10:50:00,55.06,55.09,54.97,54.98,170667.71612226157,25.5788,25.5927,25.537,25.5416,170667.7161
2011-05-05 10:55:00,55.0,55.08,54.93,54.97,256460.7110061656,25.5509,25.5881,25.5184,25.537,256460.711
2011-05-05 11:00:00,54.96,55.09,54.93,54.99,381870.65459792735,25.5323,25.5927,25.5184,25.5463,381870.6546
2011-05-05 11:05:00,54.98,54.98,54.7,54.73,328348.41925751016,25.5416,25.5416,25.4115,25.4255,328348.4193
2011-05-05 11:10:00,54.73,54.76,54.56,54.74,286763.7413091959,25.4255,25.4394,25.3465,25.4301,286763.7413
2011-05-05 11:15:00,54.73,55.0,54.68,54.95,263413.35432244523,25.4255,25.5509,25.4022,25.5277,263413.3543
2011-05-05 11:20:00,54.94,54.98,54.89,54.96,123704.5782500328,25.523,25.5416,25.4998,25.5323,123704.5783
2011-05-05 11:25:00,54.98,54.99,54.89,54.95,165158.07424898335,25.5416,25.5463,25.4998,25.5277,165158.0742
2011-05-05 11:30:00,54.94,54.99,54.89,54.92,202807.29371638465,25.523,25.5463,25.4998,25.5137,202807.2937
2011-05-05 11:35:00,54.92,55.14,54.92,55.08,96681.09668109668,25.5137,25.6159,25.5137,25.5881,96681.0967
2011-05-05 11:40:00,55.07,55.22,55.07,55.11,124491.6699462154,25.5834,25.6531,25.5834,25.602,124491.6699
2011-05-05 11:45:00,55.12,55.31,55.12,55.2,222615.7680703136,25.6066,25.6949,25.6066,25.6438,222615.7681
2011-05-05 11:50:00,55.2,55.21,55.14,55.16,133936.77030040667,25.6438,25.6485,25.6159,25.6252,133936.7703
2011-05-05 11:55:00,55.15,55.17,55.06,55.13,154401.1544011544,25.6206,25.6299,25.5788,25.6113,154401.1544
2011-05-05 12:00:00,55.11,55.36,55.11,55.31,178013.90528663257,25.602,25.7181,25.602,25.6949,178013.9053
2011-05-05 12:05:00,55.31,55.47,55.3,55.43,150334.51397087763,25.6949,25.7692,25.6903,25.7507,150334.514
2011-05-05 12:10:00,55.44,55.46,55.28,55.29,122917.4865538502,25.7553,25.7646,25.681,25.6856,122917.4866
2011-05-05 12:15:00,55.28,55.34,55.27,55.3,65459.79273252001,25.681,25.7088,25.6763,25.6903,65459.7927
2011-05-05 12:20:00,55.29,55.4,55.27,55.4,80283.35301062574,25.6856,25.7367,25.6763,25.7367,80283.353
2011-05-05 12:25:00,55.4,55.43,55.33,55.33,98911.18982028074,25.7367,25.7507,25.7042,25.7042,98911.1898
2011-05-05 12:30:00,55.32,55.34,55.3,55.34,122523.9407057589,25.6996,25.7088,25.6903,25.7088,122523.9407
2011-05-05 12:35:00,55.33,55.39,55.3,55.33,84874.72123835761,25.7042,25.7321,25.6903,25.7042,84874.7212
2011-05-05 12:40:00,55.33,55.36,55.28,55.32,58900.69526433163,25.7042,25.7181,25.681,25.6996,58900.6953
2011-05-05 12:45:00,55.32,55.37,55.27,55.34,76347.89452971272,25.6996,25.7228,25.6763,25.7088,76347.8945
2011-05-05 12:50:00,55.33,55.34,55.3,55.31,81332.80860553589,25.7042,25.7088,25.6903,25.6949,81332.8086
2011-05-05 12:55:00,55.31,55.34,55.3,55.34,89728.453364817,25.6949,25.7088,25.6903,25.7088,89728.4534
2011-05-05 13:00:00,55.33,55.41,55.31,55.41,57064.14797323888,25.7042,25.7414,25.6949,25.7414,57064.148
2011-05-05 13:05:00,55.41,55.42,55.3,55.34,96681.09668109668,25.7414,25.746,25.6903,25.7088,96681.0967
2011-05-05 13:10:00,55.33,55.38,55.3,55.37,93008.0020989112,25.7042,25.7274,25.6903,25.7228,93008.0021
2011-05-05 13:15:00,55.37,55.38,55.32,55.32,89597.27141545323,25.7228,25.7274,25.6996,25.6996,89597.2714
2011-05-05 13:20:00,55.31,55.34,55.23,55.23,107831.56237701692,25.6949,25.7088,25.6577,25.6577,107831.5624
2011-05-05 13:25:00,55.22,55.24,55.16,55.21,79496.26131444314,25.6531,25.6624,25.6252,25.6485,79496.2613
2011-05-05 13:30:00,55.21,55.21,55.07,55.08,78184.44182080546,25.6485,25.6485,25.5834,25.5881,78184.4418
2011-05-05 13:35:00,55.07,55.07,54.97,55.04,105601.46923783288,25.5834,25.5834,25.537,25.5695,105601.4692
2011-05-05 13:40:00,55.04,55.1,54.95,54.98,114128.29594647777,25.5695,25.5974,25.5277,25.5416,114128.2959
2011-05-05 13:45:00,54.96,55.08,54.91,55.02,121736.84900957628,25.5323,25.5881,25.5091,25.5602,121736.849
2011-05-05 13:50:00,55.02,55.02,54.89,54.92,101403.64685819233,25.5602,25.5602,25.4998,25.5137,101403.6469
2011-05-05 13:55:00,54.92,55.02,54.89,54.99,88810.17971927063,25.5137,25.5602,25.4998,25.5463,88810.1797
2011-05-05 14:00:00,54.99,55.08,54.96,54.98,66902.79417552146,25.5463,25.5881,25.5323,25.5416,66902.7942
2011-05-05 14:05:00,54.98,55.02,54.94,54.95,106782.10678210678,25.5416,25.5602,25.523,25.5277,106782.1068
2011-05-05 14:10:00,54.95,55.03,54.86,55.02,239800.60343696707,25.5277,25.5648,25.4859,25.5602,239800.6034
2011-05-05 14:15:00,55.02,55.07,54.99,55.04,147973.2388823298,25.5602,25.5834,25.5463,25.5695,147973.2389
2011-05-05 14:20:00,55.03,55.24,55.02,55.21,259871.44168962352,25.5648,25.6624,25.5602,25.6485,259871.4417
2011-05-05 14:25:00,55.21,55.28,55.11,55.16,160960.25186934278,25.6485,25.681,25.602,25.6252,160960.2519
2011-05-05 14:30:00,55.16,55.2,55.13,55.15,83431.71979535616,25.6252,25.6438,25.6113,25.6206,83431.7198
2011-05-05 14:35:00,55.15,55.18,55.12,55.14,138659.3204775023,25.6206,25.6345,25.6066,25.6159,138659.3205
2011-05-05 14:40:00,55.14,55.14,55.08,55.1,83169.35589662862,25.6159,25.6159,25.5881,25.5974,83169.3559
2011-05-05 14:45:00,55.08,55.14,55.02,55.05,98124.09812409812,25.5881,25.6159,25.5602,25.5741,98124.0981
2011-05-05 14:50:00,55.05,55.06,54.94,54.94,267348.81280335825,25.5741,25.5788,25.523,25.523,267348.8128
2011-05-05 14:55:00,54.94,54.96,54.85,54.87,123835.76019939657,25.523,25.5323,25.4812,25.4905,123835.7602
2011-05-05 15:00:00,54.89,54.89,54.7,54.73,177620.35943854126,25.4998,25.4998,25.4115,25.4255,177620.3594
2011-05-05 15:05:00,54.73,54.73,54.58,54.59,216843.76229830776,25.4255,25.4255,25.3558,25.3604,216843.7623
2011-05-05 15:10:00,54.6,54.63,54.37,54.54,407975.8625213171,25.3651,25.379,25.2582,25.3372,407975.8625
2011-05-05 15:15:00,54.56,54.74,54.56,54.6,182998.8193624557,25.3465,25.4301,25.3465,25.3651,182998.8194
2011-05-05 15:20:00,54.6,54.62,54.28,54.28,355896.62862390134,25.3651,25.3744,25.2164,25.2164,355896.6286
2011-05-05 15:25:00,54.29,54.43,54.28,54.32,354453.6271808999,25.2211,25.2861,25.2164,25.235,354453.6272
2011-05-05 15:30:00,54.32,54.67,54.32,54.65,427521.9729765185,25.235,25.3976,25.235,25.3883,427521.973
2011-05-05 15:35:00,54.66,54.86,54.64,54.7,437360.619178801,25.3929,25.4859,25.3837,25.4115,437360.6192
2011-05-05 15:40:00,54.7,54.82,54.59,54.82,372163.19034500857,25.4115,25.4673,25.3604,25.4673,372163.1903
2011-05-05 15:45:00,54.82,54.88,54.73,54.85,430801.52171061264,25.4673,25.4952,25.4255,25.4812,430801.5217
2011-05-05 15:50:00,54.82,54.95,54.79,54.91,508985.9635314181,25.4673,25.5277,25.4533,25.5091,508985.9635
2011-05-05 15:55:00,54.91,54.95,54.84,54.86,472910.927456382,25.5091,25.5277,25.4766,25.4859,472910.9275
2011-05-06 09:30:00,55.51,56.03,55.46,56.01,450741.1780139053,25.7878,26.0294,25.7646,26.0201,450741.178
2011-05-06 09:35:00,56.01,56.02,55.75,55.86,486422.6682408501,26.0201,26.0248,25.8993,25.9504,486422.6682
2011-05-06 09:40:00,55.87,55.88,55.66,55.72,282172.373081464,25.9551,25.9597,25.8575,25.8854,282172.3731
2011-05-06 09:45:00,55.72,56.08,55.61,55.96,278761.64239800605,25.8854,26.0526,25.8343,25.9969,278761.6424
2011-05-06 09:50:00,55.95,56.12,55.94,56.12,214744.8511084875,25.9922,26.0712,25.9876,26.0712,214744.8511
2011-05-06 09:55:00,56.13,56.2,56.05,56.08,261970.3528794438,26.0759,26.1084,26.0387,26.0526,261970.3529
2011-05-06 10:00:00,56.08,56.32,56.08,56.32,241899.51462678736,26.0526,26.1641,26.0526,26.1641,241899.5146
2011-05-06 10:05:00,56.32,56.4,56.22,56.39,362586.9080414535,26.1641,26.2013,26.1177,26.1966,362586.908
2011-05-06 10:10:00,56.39,56.55,56.36,56.52,232585.59622195983,26.1966,26.271,26.1827,26.257,232585.5962
2011-05-06 10:15:00,56.52,56.54,56.39,56.43,164633.34645152828,26.257,26.2663,26.1966,26.2152,164633.3465
2011-05-06 10:20:00,56.43,56.62,56.43,56.59,159648.4323757051,26.2152,26.3035,26.2152,26.2896,159648.4324
2011-05-06 10:25:00,56.59,56.72,56.59,56.63,185097.730552276,26.2896,26.3499,26.2896,26.3081,185097.7306
2011-05-06 10:30:00,56.63,56.71,56.52,56.6,195592.2865013774,26.3081,26.3453,26.257,26.2942,195592.2865
2011-05-06 10:35:00,56.6,56.75,56.59,56.67,219729.76518431064,26.2942,26.3639,26.2896,26.3267,219729.7652
2011-05-06 10:40:00,56.67,56.69,56.52,56.56,243211.33412042505,26.3267,26.336,26.257,26.2756,243211.3341
2011-05-06 10:45:00,56.57,56.57,56.3,56.3,169618.26052735143,26.2803,26.2803,26.1548,26.1548,169618.2605
2011-05-06 10:50:00,56.33,56.49,56.28,56.36,155188.24609733702,26.1688,26.2431,26.1455,26.1827,155188.2461
2011-05-06 10:55:00,56.36,56.45,56.32,56.41,112291.74865538502,26.1827,26.2245,26.1641,26.2059,112291.7487
2011-05-06 11:00:00,56.4,56.53,56.4,56.51,155188.24609733702,26.2013,26.2617,26.2013,26.2524,155188.2461
2011-05-06 11:05:00,56.51,56.53,56.43,56.48,208054.5716909353,26.2524,26.2617,26.2152,26.2385,208054.5717
2011-05-06 11:10:00,56.48,56.52,56.45,56.47,177882.7233372688,26.2385,26.257,26.2245,26.2338,177882.7233
2011-05-06 11:15:00,56.48,56.64,56.41,56.63,204119.1132100223,26.2385,26.3128,26.2059,26.3081,204119.1132
2011-05-06 11:20:00,56.63,56.67,56.56,56.63,150859.2417683327,26.3081,26.3267,26.2756,26.3081,150859.2418
2011-05-06 11:25:00,56.63,56.67,56.53,56.55,139446.41217368492,26.3081,26.3267,26.2617,26.271,139446.4122
2011-05-06 11:30:00,56.54,56.56,56.46,56.52,108487.47212383576,26.2663,26.2756,26.2292,26.257,108487.4721
2011-05-06 11:35:00,56.52,56.59,56.39,56.43,188114.91538764263,26.257,26.2896,26.1966,26.2152,188114.9154
2011-05-06 11:40:00,56.42,56.43,56.36,56.36,281516.46333464514,26.2106,26.2152,26.1827,26.1827,281516.4633
2011-05-06 11:45:00,56.37,56.46,56.36,56.46,100747.73711137348,26.1873,26.2292,26.1827,26.2292,100747.7371
2011-05-06 11:50:00,56.46,56.47,56.33,56.35,104027.28584546766,26.2292,26.2338,26.1688,26.1781,104027.2858
2011-05-06 11:55:00,56.35,56.37,56.16,56.26,203594.38541256724,26.1781,26.1873,26.0898,26.1362,203594.3854
2011-05-06 12:00:00,56.27,56.36,56.22,56.28,288337.9247015611,26.1409,26.1827,26.1177,26.1455,288337.9247
2011-05-06 12:05:00,56.28,56.31,56.08,56.12,256198.347107438,26.1455,26.1595,26.0526,26.0712,256198.3471
2011-05-06 12:10:00,56.11,56.2,55.94,55.96,262626.2626262626,26.0666,26.1084,25.9876,25.9969,262626.2626
2011-05-06 12:15:00,55.97,56.0,55.53,55.53,274563.82001836546,26.0015,26.0155,25.7971,25.7971,274563.82
2011-05-06 12:20:00,55.53,55.8,55.5,55.79,222091.0402728585,25.7971,25.9225,25.7832,25.9179,222091.0403
2011-05-06 12:25:00,55.79,55.98,55.76,55.77,157024.79338842977,25.9179,26.0062,25.904,25.9086,157024.7934
2011-05-06 12:30:00,55.76,55.95,55.72,55.89,128689.49232585596,25.904,25.9922,25.8854,25.9644,128689.4923
2011-05-06 12:35:00,55.89,55.91,55.79,55.81,121605.66706021252,25.9644,25.9736,25.9179,25.9272,121605.6671
2011-05-06 12:40:00,55.81,55.81,55.53,55.55,184704.1847041847,25.9272,25.9272,25.7971,25.8064,184704.1847
2011-05-06 12:45:00,55.55,55.74,55.53,55.71,164764.52840089204,25.8064,25.8947,25.7971,25.8807,164764.5284
2011-05-06 12:50:00,55.72,55.82,55.66,55.79,65328.61078315624,25.8854,25.9318,25.8575,25.9179,65328.6108
2011-05-06 12:55:00,55.8,55.85,55.72,55.85,80939.26275744458,25.9225,25.9458,25.8854,25.9458,80939.2628
2011-05-06 13:00:00,55.85,55.98,55.82,55.9,103896.1038961039,25.9458,26.0062,25.9318,25.969,103896.1039
2011-05-06 13:05:00,55.91,56.01,55.88,56.01,104027.28584546766,25.9736,26.0201,25.9597,26.0201,104027.2858
2011-05-06 13:10:00,56.01,56.03,55.69,55.69,179456.906729634,26.0201,26.0294,25.8714,25.8714,179456.9067
2011-05-06 13:15:00,55.69,55.72,55.43,55.46,246097.337006428,25.8714,25.8854,25.7507,25.7646,246097.337
2011-05-06 13:20:00,55.43,55.64,55.42,55.64,209891.11898202807,25.7507,25.8482,25.746,25.8482,209891.119
2011-05-06 13:25:00,55.64,55.75,55.5,55.73,127640.03673094582,25.8482,25.8993,25.7832,25.89,127640.0367
2011-05-06 13:30:00,55.73,55.85,55.66,55.75,135117.40784468057,25.89,25.9458,25.8575,25.8993,135117.4078
2011-05-06 13:35:00,55.75,55.75,55.57,55.6,90515.5450609996,25.8993,25.8993,25.8157,25.8296,90515.5451
2011-05-06 13:40:00,55.6,55.71,55.51,55.51,86448.90463072281,25.8296,25.8807,25.7878,25.7878,86448.9046
2011-05-06 13:45:00,55.51,55.63,55.5,55.55,62180.243998425816,25.7878,25.8436,25.7832,25.8064,62180.244
2011-05-06 13:50:00,55.53,55.73,55.5,55.69,86186.54073199528,25.7971,25.89,25.7832,25.8714,86186.5407
2011-05-06 13:55:00,55.69,55.8,55.65,55.66,86317.72268135905,25.8714,25.9225,25.8529,25.8575,86317.7227
2011-05-06 14:00:00,55.66,55.66,55.44,55.53,187983.7334382789,25.8575,25.8575,25.7553,25.7971,187983.7334
2011-05-06 14:05:00,55.54,55.6,55.5,55.59,150728.0598189689,25.8018,25.8296,25.7832,25.825,150728.0598
2011-05-06 14:10:00,55.59,55.72,55.58,55.66,119244.3919716647,25.825,25.8854,25.8203,25.8575,119244.392
2011-05-06 14:15:00,55.67,55.69,55.59,55.64,85924.17683326775,25.8622,25.8714,25.825,25.8482,85924.1768
2011-05-06 14:20:00,55.64,55.64,55.53,55.56,101272.46490882857,25.8482,25.8482,25.7971,25.8111,101272.4649
2011-05-06 14:25:00,55.54,55.57,55.43,55.43,183130.0013118195,25.8018,25.8157,25.7507,25.7507,183130.0013
2011-05-06 14:30:00,55.45,55.45,55.29,55.32,226420.0446018628,25.76,25.76,25.6856,25.6996,226420.0446
2011-05-06 14:35:00,55.31,55.4,55.27,55.39,219205.0373868556,25.6949,25.7367,25.6763,25.7321,219205.0374
2011-05-06 14:40:00,55.38,55.55,55.37,55.53,104814.37754165028,25.7274,25.8064,25.7228,25.7971,104814.3775
2011-05-06 14:45:00,55.53,55.56,55.37,55.43,80676.89885871705,25.7971,25.8111,25.7228,25.7507,80676.8989
2011-05-06 14:50:00,55.43,55.56,55.34,55.38,178407.45113472387,25.7507,25.8111,25.7088,25.7274,178407.4511
2011-05-06 14:55:00,55.37,55.53,55.33,55.45,108487.47212383576,25.7228,25.7971,25.7042,25.76,108487.4721
2011-05-06 15:00:00,55.44,55.51,55.4,55.45,149285.05837596746,25.7553,25.7878,25.7367,25.76,149285.0584
2011-05-06 15:05:00,55.45,55.46,55.34,55.4,162665.61721107177,25.76,25.7646,25.7088,25.7367,162665.6172
2011-05-06 15:10:00,55.4,55.55,55.39,55.5,204512.6590581136,25.7367,25.8064,25.7321,25.7832,204512.6591
2011-05-06 15:15:00,55.5,55.61,55.47,55.61,157811.88508461235,25.7832,25.8343,25.7692,25.8343,157811.8851
2011-05-06 15:20:00,55.6,55.62,55.46,55.46,181818.18181818185,25.8296,25.8389,25.7646,25.7646,181818.1818
2011-05-06 15:25:00,55.46,55.47,55.34,55.4,184048.27495736588,25.7646,25.7692,25.7088,25.7367,184048.275
2011-05-06 15:30:00,55.41,55.56,55.41,55.53,164502.1645021645,25.7414,25.8111,25.7414,25.7971,164502.1645
2011-05-06 15:35:00,55.53,55.67,55.49,55.59,191394.46412173685,25.7971,25.8622,25.7785,25.825,191394.4641
2011-05-06 15:40:00,55.59,55.85,55.59,55.84,248720.9759937033,25.825,25.9458,25.825,25.9411,248720.976
2011-05-06 15:45:00,55.84,55.85,55.75,55.76,284271.2842712843,25.9411,25.9458,25.8993,25.904,284271.2843
2011-05-06 15:50:00,55.76,55.78,55.59,55.6,397612.4885215794,25.904,25.9133,25.825,25.8296,397612.4885
2011-05-06 15:55:00,55.6,55.69,55.56,55.61,492325.8559622196,25.8296,25.8714,25.8111,25.8343,492325.856
2011-05-09 09:30:00,56.03,56.12,55.95,56.12,309589.4004984914,26.0294,26.0712,25.9922,26.0712,309589.4005
2011-05-09 09:35:00,56.12,56.45,56.11,56.45,391578.1188508461,26.0712,26.2245,26.0666,26.2245,391578.1189
2011-05-09 09:40:00,56.45,56.49,56.36,56.46,252262.888626525,26.2245,26.2431,26.1827,26.2292,252262.8886
2011-05-09 09:45:00,56.45,56.45,56.26,56.29,172241.8995146268,26.2245,26.2245,26.1362,26.1502,172241.8995
2011-05-09 09:50:00,56.3,56.48,56.26,56.27,218155.58179194544,26.1548,26.2385,26.1362,26.1409,218155.5818
2011-05-09 09:55:00,56.27,56.33,56.03,56.03,238619.9658926932,26.1409,26.1688,26.0294,26.0294,238619.9659
2011-05-09 10:00:00,56.03,56.11,55.95,55.99,268135.90449954086,26.0294,26.0666,25.9922,26.0108,268135.9045
2011-05-09 10:05:00,55.99,56.06,55.93,56.06,203463.20346320348,26.0108,26.0433,25.9829,26.0433,203463.2035
2011-05-09 10:10:00,56.05,56.13,56.01,56.04,189033.18903318903,26.0387,26.0759,26.0201,26.034,189033.189
2011-05-09 10:15:00,56.04,56.13,55.93,55.93,169618.26052735143,26.034,26.0759,25.9829,25.9829,169618.2605
2011-05-09 10:20:00,55.93,56.12,55.91,56.07,123048.66850321396,25.9829,26.0712,25.9736,26.048,123048.6685
2011-05-09 10:25:00,56.05,56.14,55.97,56.03,147317.32913551095,26.0387,26.0805,26.0015,26.0294,147317.3291
2011-05-09 10:30:00,56.01,56.02,55.88,55.9,183392.36521054705,26.0201,26.0248,25.9597,25.969,183392.3652
2011-05-09 10:35:00,55.91,55.92,55.77,55.79,116883.11688311688,25.9736,25.9783,25.9086,25.9179,116883.1169
2011-05-09 10:40:00,55.79,55.9,55.77,55.88,110455.20136429228,25.9179,25.969,25.9086,25.9597,110455.2014
2011-05-09 10:45:00,55.87,55.91,55.77,55.83,149940.96812278632,25.9551,25.9736,25.9086,25.9365,149940.9681
2011-05-09 10:50:00,55.83,55.9,55.81,55.87,195198.7406532861,25.9365,25.969,25.9272,25.9551,195198.7407
2011-05-09 10:55:00,55.88,55.94,55.85,55.87,134199.1341991342,25.9597,25.9876,25.9458,25.9551,134199.1342
2011-05-09 11:00:00,55.87,55.91,55.85,55.89,170536.5341728978,25.9551,25.9736,25.9458,25.9644,170536.5342
2011-05-09 11:05:00,55.89,56.01,55.88,55.98,192968.64751410208,25.9644,26.0201,25.9597,26.0062,192968.6475
2011-05-09 11:10:00,55.99,56.16,55.98,56.11,144693.69014823562,26.0108,26.0898,26.0062,26.0666,144693.6901
2011-05-09 11:15:00,56.11,56.16,56.07,56.12,78184.44182080546,26.0666,26.0898,26.048,26.0712,78184.4418
2011-05-09 11:20:00,56.12,56.16,56.04,56.04,86973.63242817788,26.0712,26.0898,26.034,26.034,86973.6324
2011-05-09 11:25:00,56.04,56.07,55.97,55.99,77790.89597271416,26.034,26.048,26.0015,26.0108,77790.896
2011-05-09 11:30:00,56.0,56.0,55.95,55.97,91565.00065590975,26.0155,26.0155,25.9922,26.0015,91565.0007
2011-05-09 11:35:00,55.97,56.0,55.96,55.98,71362.98045388954,26.0015,26.0155,25.9969,26.0062,71362.9805
2011-05-09 11:40:00,55.98,55.98,55.88,55.9,116358.38908566182,26.0062,26.0062,25.9597,25.969,116358.3891
2011-05-09 11:45:00,55.9,55.98,55.87,55.98,148760.3305785124,25.969,26.0062,25.9551,26.0062,148760.3306
2011-05-09 11:50:00,55.98,56.15,55.95,56.1,142463.59700905156,26.0062,26.0851,25.9922,26.0619,142463.597
2011-05-09 11:55:00,56.11,56.12,56.02,56.02,87235.99632690543,26.0666,26.0712,26.0248,26.0248,87235.9963
2011-05-09 12:00:00,56.02,56.1,55.99,56.1,161878.52551488916,26.0248,26.0619,26.0108,26.0619,161878.5255
2011-05-09 12:05:00,56.1,56.12,56.07,56.09,167256.98543880362,26.0619,26.0712,26.048,26.0573,167256.9854
2011-05-09 12:10:00,56.09,56.16,56.08,56.15,158730.15873015873,26.0573,26.0898,26.0526,26.0851,158730.1587
2011-05-09 12:15:00,56.15,56.36,56.12,56.35,202020.20202020204,26.0851,26.1827,26.0712,26.1781,202020.202
2011-05-09 12:20:00,56.35,56.36,56.3,56.33,105470.28728846912,26.1781,26.1827,26.1548,26.1688,105470.2873
2011-05-09 12:25:00,56.33,56.33,56.18,56.2,127508.85478158206,26.1688,26.1688,26.0991,26.1084,127508.8548
2011-05-09 12:30:00,56.19,56.22,56.11,56.14,78840.3515676243,26.1037,26.1177,26.0666,26.0805,78840.3516
2011-05-09 12:35:00,56.14,56.14,56.07,56.08,79102.71546635183,26.0805,26.0805,26.048,26.0526,79102.7155
2011-05-09 12:40:00,56.09,56.12,56.04,56.04,56277.05627705628,26.0573,26.0712,26.034,26.034,56277.0563
2011-05-09 12:45:00,56.05,56.05,55.98,55.99,77922.07792207792,26.0387,26.0387,26.0062,26.0108,77922.0779
2011-05-09 12:50:00,56.0,56.02,55.95,55.95,72018.89020070838,26.0155,26.0248,25.9922,25.9922,72018.8902
2011-05-09 12:55:00,55.95,55.96,55.82,55.86,189820.28072937165,25.9922,25.9969,25.9318,25.9504,189820.2807
2011-05-09 13:00:00,55.86,55.94,55.86,55.93,146923.78328741965,25.9504,25.9876,25.9504,25.9829,146923.7833
2011-05-09 13:05:00,55.92,55.95,55.88,55.95,132100.22300931392,25.9783,25.9922,25.9597,25.9922,132100.223
2011-05-09 13:10:00,55.95,56.06,55.94,56.03,97205.82447855176,25.9922,26.0433,25.9876,26.0294,97205.8245
2011-05-09 13:15:00,56.02,56.06,56.01,56.06,106388.56093401548,26.0248,26.0433,26.0201,26.0433,106388.5609
2011-05-09 13:20:00,56.04,56.07,55.95,55.95,83300.5378459924,26.034,26.048,25.9922,25.9922,83300.5378
2011-05-09 13:25:00,55.95,55.96,55.9,55.91,128427.12842712844,25.9922,25.9969,25.969,25.9736,128427.1284
2011-05-09 13:30:00,55.92,55.92,55.88,55.88,98255.2800734619,25.9783,25.9783,25.9597,25.9597,98255.2801
2011-05-09 13:35:00,55.88,55.89,55.84,55.86,90646.72701036338,25.9597,25.9644,25.9411,25.9504,90646.727
2011-05-09 13:40:00,55.87,55.91,55.81,55.91,108618.65407319952,25.9551,25.9736,25.9272,25.9736,108618.6541
2011-05-09 13:45:00,55.91,56.0,55.9,56.0,67165.15807424899,25.9736,26.0155,25.969,26.0155,67165.1581
2011-05-09 13:50:00,56.0,56.11,55.99,56.09,110061.65551620098,26.0155,26.0666,26.0108,26.0573,110061.6555
2011-05-09 13:55:00,56.09,56.12,56.07,56.11,97599.37032664304,26.0573,26.0712,26.048,26.0666,97599.3703
2011-05-09 14:00:00,56.11,56.16,56.11,56.13,259740.25974025976,26.0666,26.0898,26.0666,26.0759,259740.2597
2011-05-09 14:05:00,56.12,56.22,56.11,56.22,75167.25698543881,26.0712,26.1177,26.0666,26.1177,75167.257
2011-05-09 14:10:00,56.23,56.27,56.2,56.27,131444.3132624951,26.1223,26.1409,26.1084,26.1409,131444.3133
2011-05-09 14:15:00,56.27,56.27,56.2,56.22,102190.73855437493,26.1409,26.1409,26.1084,26.1177,102190.7386
2011-05-09 14:20:00,56.22,56.23,56.14,56.15,67558.70392234028,26.1177,26.1223,26.0805,26.0851,67558.7039
2011-05-09 14:25:00,56.15,56.2,56.14,56.2,60737.242555424375,26.0851,26.1084,26.0805,26.1084,60737.2426
2011-05-09 14:30:00,56.2,56.27,56.2,56.26,66902.79417552146,26.1084,26.1409,26.1084,26.1362,66902.7942
2011-05-09 14:35:00,56.26,56.36,56.26,56.36,106913.28873147056,26.1362,26.1827,26.1362,26.1827,106913.2887
2011-05-09 14:40:00,56.36,56.45,56.36,56.43,158074.2489833399,26.1827,26.2245,26.1827,26.2152,158074.249
2011-05-09 14:45:00,56.43,56.43,56.37,56.38,160041.9782237964,26.2152,26.2152,26.1873,26.192,160041.9782
2011-05-09 14:50:00,56.38,56.43,56.34,56.34,104289.6497441952,26.192,26.2152,26.1734,26.1734,104289.6497
2011-05-09 14:55:00,56.34,56.39,56.31,56.36,120162.66561721108,26.1734,26.1966,26.1595,26.1827,120162.6656
2011-05-09 15:00:00,56.36,56.39,56.34,56.34,82251.08225108225,26.1827,26.1966,26.1734,26.1734,82251.0823
2011-05-09 15:05:00,56.35,56.35,56.27,56.27,78971.53351698807,26.1781,26.1781,26.1409,26.1409,78971.5335
2011-05-09 15:10:00,56.28,56.3,56.23,56.23,99829.46346582712,26.1455,26.1548,26.1223,26.1223,99829.4635
2011-05-09 15:15:00,56.24,56.29,56.23,56.27,97205.82447855176,26.127,26.1502,26.1223,26.1409,97205.8245
2011-05-09 15:20:00,56.26,56.29,56.23,56.27,100354.19126328218,26.1362,26.1502,26.1223,26.1409,100354.1913
2011-05-09 15:25:00,56.29,56.3,56.19,56.19,119769.11976911976,26.1502,26.1548,26.1037,26.1037,119769.1198
2011-05-09 15:30:00,56.2,56.22,56.09,56.11,167256.98543880362,26.1084,26.1177,26.0573,26.0666,167256.9854
2011-05-09 15:35:00,56.11,56.23,56.09,56.23,131444.3132624951,26.0666,26.1223,26.0573,26.1223,131444.3133
2011-05-09 15:40:00,56.23,56.31,56.23,56.28,222746.9500196773,26.1223,26.1595,26.1223,26.1455,222746.95
2011-05-09 15:45:00,56.28,56.35,56.27,56.27,226157.68070313527,26.1455,26.1781,26.1409,26.1409,226157.6807
2011-05-09 15:50:00,56.27,56.28,56.23,56.23,336875.2459661551,26.1409,26.1455,26.1223,26.1223,336875.246
2011-05-09 15:55:00,56.23,56.24,56.16,56.18,629410.9930473567,26.1223,26.127,26.0898,26.0991,629410.993
2011-05-10 09:30:00,56.33,56.45,56.19,56.39,360225.63295290567,26.1688,26.2245,26.1037,26.1966,360225.633
2011-05-10 09:35:00,56.39,56.39,56.07,56.27,220648.03882985705,26.1966,26.1966,26.048,26.1409,220648.0388
2011-05-10 09:40:00,56.28,56.33,56.14,56.33,135773.31759149942,26.1455,26.1688,26.0805,26.1688,135773.3176
2011-05-10 09:45:00,56.33,56.45,56.27,56.3,151908.69736324283,26.1688,26.2245,26.1409,26.1548,151908.6974
2011-05-10 09:50:00,56.3,56.35,56.2,56.22,143119.5067558704,26.1548,26.1781,26.1084,26.1177,143119.5068
2011-05-10 09:55:00,56.22,56.37,56.2,56.37,115964.84323757052,26.1177,26.1873,26.1084,26.1873,115964.8432
2011-05-10 10:00:00,56.38,56.56,56.36,56.43,213433.0316148498,26.192,26.2756,26.1827,26.2152,213433.0316
2011-05-10 10:05:00,56.46,56.59,56.45,56.56,160566.70602125148,26.2292,26.2896,26.2245,26.2756,160566.706
2011-05-10 10:10:00,56.55,56.68,56.52,56.67,159779.61432506886,26.271,26.3314,26.257,26.3267,159779.6143
2011-05-10 10:15:00,56.67,56.78,56.66,56.75,131706.6771612226,26.3267,26.3778,26.3221,26.3639,131706.6772
2011-05-10 10:20:00,56.75,56.9,56.75,56.88,162272.07136298047,26.3639,26.4336,26.3639,26.4243,162272.0714
2011-05-10 10:25:00,56.88,56.91,56.78,56.8,218942.67348812803,26.4243,26.4382,26.3778,26.3871,218942.6735
2011-05-10 10:30:00,56.79,56.84,56.75,56.84,100485.37321264594,26.3825,26.4057,26.3639,26.4057,100485.3732
2011-05-10 10:35:00,56.85,56.88,56.81,56.84,158336.61288206742,26.4103,26.4243,26.3918,26.4057,158336.6129
2011-05-10 10:40:00,56.84,56.85,56.78,56.81,165420.43814771087,26.4057,26.4103,26.3778,26.3918,165420.4381
2011-05-10 10:45:00,56.81,56.82,56.77,56.78,121343.303161485,26.3918,26.3964,26.3732,26.3778,121343.3032
2011-05-10 10:50:00,56.79,56.82,56.75,56.81,93532.72989636626,26.3825,26.3964,26.3639,26.3918,93532.7299
2011-05-10 10:55:00,56.81,56.82,56.78,56.8,190607.37242555423,26.3918,26.3964,26.3778,26.3871,190607.3724
2011-05-10 11:00:00,56.81,56.84,56.77,56.78,106126.19703528794,26.3918,26.4057,26.3732,26.3778,106126.197
2011-05-10 11:05:00,56.78,56.81,56.72,56.76,124229.30604748787,26.3778,26.3918,26.3499,26.3685,124229.306
2011-05-10 11:10:00,56.76,56.77,56.72,56.75,105863.8331365604,26.3685,26.3732,26.3499,26.3639,105863.8331
2011-05-10 11:15:00,56.75,56.75,56.65,56.69,93270.36599763871,26.3639,26.3639,26.3174,26.336,93270.366
2011-05-10 11:20:00,56.71,56.71,56.57,56.62,108618.65407319952,26.3453,26.3453,26.2803,26.3035,108618.6541
2011-05-10 11:25:00,56.62,56.7,56.57,56.61,116751.93493375312,26.3035,26.3407,26.2803,26.2988,116751.9349
2011-05-10 11:30:00,56.6,56.66,56.54,56.55,139577.59412304868,26.2942,26.3221,26.2663,26.271,139577.5941
2011-05-10 11:35:00,56.54,56.57,56.52,56.54,103502.5580480126,26.2663,26.2803,26.257,26.2663,103502.558
2011-05-10 11:40:00,56.53,56.65,56.53,56.65,70707.07070707071,26.2617,26.3174,26.2617,26.3174,70707.0707
2011-05-10 11:45:00,56.64,56.73,56.64,56.7,45388.95447986357,26.3128,26.3546,26.3128,26.3407,45388.9545
2011-05-10 11:50:00,56.69,56.71,56.61,56.7,111111.11111111112,26.336,26.3453,26.2988,26.3407,111111.1111
2011-05-10 11:55:00,56.69,56.74,56.59,56.6,62180.243998425816,26.336,26.3592,26.2896,26.2942,62180.244
2011-05-10 12:00:00,56.6,56.61,56.53,56.56,68083.43171979536,26.2942,26.2988,26.2617,26.2756,68083.4317
2011-05-10 12:05:00,56.56,56.63,56.52,56.62,65328.61078315624,26.2756,26.3081,26.257,26.3035,65328.6108
2011-05-10 12:10:00,56.62,56.63,56.56,56.58,51685.68804932442,26.3035,26.3081,26.2756,26.2849,51685.688
2011-05-10 12:15:00,56.57,56.59,56.54,56.58,66640.43027679392,26.2803,26.2896,26.2663,26.2849,66640.4303
2011-05-10 12:20:00,56.58,56.59,56.53,56.56,67689.88587170406,26.2849,26.2896,26.2617,26.2756,67689.8859
2011-05-10 12:25:00,56.55,56.58,56.5,56.55,68739.34146661419,26.271,26.2849,26.2477,26.271,68739.3415
2011-05-10 12:30:00,56.55,56.59,56.53,56.58,48274.95736586646,26.271,26.2896,26.2617,26.2849,48274.9574
2011-05-10 12:35:00,56.59,56.65,56.56,56.65,38042.76531549259,26.2896,26.3174,26.2756,26.3174,38042.7653
2011-05-10 12:40:00,56.65,56.68,56.61,56.61,52735.14364423456,26.3174,26.3314,26.2988,26.2988,52735.1436
2011-05-10 12:45:00,56.61,56.61,56.52,56.54,72412.43604879969,26.2988,26.2988,26.257,26.2663,72412.436
2011-05-10 12:50:00,56.55,56.58,56.5,56.52,74904.89308671126,26.271,26.2849,26.2477,26.257,74904.8931
2011-05-10 12:55:00,56.52,56.56,56.5,56.5,49717.9588088679,26.257,26.2756,26.2477,26.2477,49717.9588
2011-05-10 13:00:00,56.5,56.52,56.39,56.51,66640.43027679392,26.2477,26.257,26.1966,26.2524,66640.4303
2011-05-10 13:05:00,56.51,56.56,56.49,56.49,30958.94004984914,26.2524,26.2756,26.2431,26.2431,30958.94
2011-05-10 13:10:00,56.5,56.55,56.44,56.47,47750.229568411385,26.2477,26.271,26.2199,26.2338,47750.2296
2011-05-10 13:15:00,56.47,56.52,56.46,56.51,34763.2165813984,26.2338,26.257,26.2292,26.2524,34763.2166
2011-05-10 13:20:00,56.52,56.52,56.41,56.45,72018.89020070838,26.257,26.257,26.2059,26.2245,72018.8902
2011-05-10 13:25:00,56.46,56.46,56.43,56.46,36599.763872491145,26.2292,26.2292,26.2152,26.2292,36599.7639
2011-05-10 13:30:00,56.45,56.46,56.41,56.41,37649.219467401286,26.2245,26.2292,26.2059,26.2059,37649.2195
2011-05-10 13:35:00,56.42,56.46,56.4,56.44,29384.756657483933,26.2106,26.2292,26.2013,26.2199,29384.7567
2011-05-10 13:40:00,56.44,56.56,56.44,56.53,47094.31982159255,26.2199,26.2756,26.2199,26.2617,47094.3198
2011-05-10 13:45:00,56.53,56.53,56.47,56.49,40535.22235340417,26.2617,26.2617,26.2338,26.2431,40535.2224
2011-05-10 13:50:00,56.49,56.52,56.46,56.49,44339.49888495344,26.2431,26.257,26.2292,26.2431,44339.4989
2011-05-10 13:55:00,56.49,56.56,56.49,56.56,49717.9588088679,26.2431,26.2756,26.2431,26.2756,49717.9588
2011-05-10 14:00:00,56.56,56.6,56.56,56.6,37911.58336612882,26.2756,26.2942,26.2756,26.2942,37911.5834
2011-05-10 14:05:00,56.59,56.63,56.57,56.62,44470.6808343172,26.2896,26.3081,26.2803,26.3035,44470.6808
2011-05-10 14:10:00,56.62,56.7,56.62,56.67,64803.88298570117,26.3035,26.3407,26.3035,26.3267,64803.883
2011-05-10 14:15:00,56.68,56.7,56.61,56.62,54178.145087236,26.3314,26.3407,26.2988,26.3035,54178.1451
2011-05-10 14:20:00,56.61,56.62,56.56,56.57,47619.04761904762,26.2988,26.3035,26.2756,26.2803,47619.0476
2011-05-10 14:25:00,56.56,56.64,56.54,56.63,43027.67939131576,26.2756,26.3128,26.2663,26.3081,43027.6794
2011-05-10 14:30:00,56.62,56.65,56.59,56.62,49586.77685950413,26.3035,26.3174,26.2896,26.3035,49586.7769
2011-05-10 14:35:00,56.62,56.78,56.62,56.76,135773.31759149942,26.3035,26.3778,26.3035,26.3685,135773.3176
2011-05-10 14:40:00,56.76,56.84,56.74,56.84,100354.19126328218,26.3685,26.4057,26.3592,26.4057,100354.1913
2011-05-10 14:45:00,56.83,56.84,56.76,56.77,69919.9790108881,26.401,26.4057,26.3685,26.3732,69919.979
2011-05-10 14:50:00,56.76,56.84,56.76,56.8,54834.054834054834,26.3685,26.4057,26.3685,26.3871,54834.0548
2011-05-10 14:55:00,56.81,56.88,56.78,56.88,80545.71690935327,26.3918,26.4243,26.3778,26.4243,80545.7169
2011-05-10 15:00:00,56.87,56.87,56.78,56.81,57851.23966942149,26.4196,26.4196,26.3778,26.3918,57851.2397
2011-05-10 15:05:00,56.81,56.84,56.79,56.84,72281.25409943592,26.3918,26.4057,26.3825,26.4057,72281.2541
2011-05-10 15:10:00,56.84,56.9,56.83,56.83,126459.39918667192,26.4057,26.4336,26.401,26.401,126459.3992
2011-05-10 15:15:00,56.83,56.95,56.83,56.95,136691.5912370458,26.401,26.4568,26.401,26.4568,136691.5912
2011-05-10 15:20:00,56.95,56.97,56.94,56.97,96681.09668109668,26.4568,26.4661,26.4521,26.4661,96681.0967
2011-05-10 15:25:00,56.97,57.01,56.94,56.95,159648.4323757051,26.4661,26.4847,26.4521,26.4568,159648.4324
2011-05-10 15:30:00,56.95,56.96,56.82,56.87,156368.8836416109,26.4568,26.4614,26.3964,26.4196,156368.8836
2011-05-10 15:35:00,56.87,56.9,56.83,56.83,131837.85911058637,26.4196,26.4336,26.401,26.401,131837.8591
2011-05-10 15:40:00,56.84,56.91,56.83,56.9,199658.92693165425,26.4057,26.4382,26.401,26.4336,199658.9269
2011-05-10 15:45:00,56.88,56.92,56.85,56.91,243211.33412042505,26.4243,26.4429,26.4103,26.4382,243211.3341
2011-05-10 15:50:00,56.91,56.95,56.9,56.95,311557.129738948,26.4382,26.4568,26.4336,26.4568,311557.1297
2011-05-10 15:55:00,56.94,56.94,56.81,56.9,458087.3671782763,26.4521,26.4521,26.3918,26.4336,458087.3672
2011-05-11 09:30:00,56.4,56.56,56.17,56.19,262101.5348288076,26.2013,26.2756,26.0944,26.1037,262101.5348
2011-05-11 09:35:00,56.16,56.2,56.0,56.17,249376.8857405221,26.0898,26.1084,26.0155,26.0944,249376.8857
2011-05-11 09:40:00,56.19,56.34,56.04,56.28,104289.6497441952,26.1037,26.1734,26.034,26.1455,104289.6497
2011-05-11 09:45:00,56.28,56.3,56.07,56.16,93139.18404827495,26.1455,26.1548,26.048,26.0898,93139.184
2011-05-11 09:50:00,56.17,56.21,56.06,56.06,137216.31903450086,26.0944,26.113,26.0433,26.0433,137216.319
2011-05-11 09:55:00,56.07,56.1,55.95,55.98,149940.96812278632,26.048,26.0619,25.9922,26.0062,149940.9681
2011-05-11 10:00:00,55.97,55.99,55.81,55.88,212645.9399186672,26.0015,26.0108,25.9272,25.9597,212645.9399
2011-05-11 10:05:00,55.87,55.91,55.8,55.82,224452.31536140628,25.9551,25.9736,25.9225,25.9318,224452.3154
2011-05-11 10:10:00,55.82,55.82,55.69,55.7,246228.5189557917,25.9318,25.9318,25.8714,25.8761,246228.519
2011-05-11 10:15:00,55.71,55.78,55.69,55.73,193493.3753115572,25.8807,25.9133,25.8714,25.89,193493.3753
2011-05-11 10:20:00,55.73,55.78,55.65,55.66,127377.67283221828,25.89,25.9133,25.8529,25.8575,127377.6728
2011-05-11 10:25:00,55.66,55.69,55.59,55.65,189295.55293191652,25.8575,25.8714,25.825,25.8529,189295.5529
2011-05-11 10:30:00,55.63,55.65,55.4,55.56,278630.46044864226,25.8436,25.8529,25.7367,25.8111,278630.4604
2011-05-11 10:35:00,55.55,55.58,55.46,55.53,136822.77318640955,25.8064,25.8203,25.7646,25.7971,136822.7732
2011-05-11 10:40:00,55.54,55.57,55.47,55.5,120556.21146530236,25.8018,25.8157,25.7692,25.7832,120556.2115
2011-05-11 10:45:00,55.53,55.74,55.51,55.69,187327.82369146007,25.7971,25.8947,25.7878,25.8714,187327.8237
2011-05-11 10:50:00,55.68,55.78,55.66,55.77,106519.74288337924,25.8668,25.9133,25.8575,25.9086,106519.7429
2011-05-11 10:55:00,55.77,55.84,55.74,55.77,172635.4453627181,25.9086,25.9411,25.8947,25.9086,172635.4454
2011-05-11 11:00:00,55.77,55.77,55.65,55.7,127115.30893349076,25.9086,25.9086,25.8529,25.8761,127115.3089
2011-05-11 11:05:00,55.69,55.75,55.65,55.67,143906.598452053,25.8714,25.8993,25.8529,25.8622,143906.5985
2011-05-11 11:10:00,55.68,55.75,55.67,55.67,110192.83746556472,25.8668,25.8993,25.8622,25.8622,110192.8375
2011-05-11 11:15:00,55.68,55.79,55.66,55.77,83825.26564344746,25.8668,25.9179,25.8575,25.9086,83825.2656
2011-05-11 11:20:00,55.78,55.78,55.7,55.77,46963.13787222879,25.9133,25.9133,25.8761,25.9086,46963.1379
2011-05-11 11:25:00,55.77,55.81,55.7,55.7,59031.8772136954,25.9086,25.9272,25.8761,25.8761,59031.8772
2011-05-11 11:30:00,55.71,55.81,55.7,55.76,49980.32270759544,25.8807,25.9272,25.8761,25.904,49980.3227
2011-05-11 11:35:00,55.75,55.75,55.67,55.75,52735.14364423456,25.8993,25.8993,25.8622,25.8993,52735.1436
2011-05-11 11:40:00,55.75,55.82,55.73,55.76,45651.31837859111,25.8993,25.9318,25.89,25.904,45651.3184
2011-05-11 11:45:00,55.75,55.82,55.73,55.73,80939.26275744458,25.8993,25.9318,25.89,25.89,80939.2628
2011-05-11 11:50:00,55.72,55.76,55.69,55.7,86711.26852945035,25.8854,25.904,25.8714,25.8761,86711.2685
2011-05-11 11:55:00,55.7,55.71,55.5,55.5,244129.60776597145,25.8761,25.8807,25.7832,25.7832,244129.6078
2011-05-11 12:00:00,55.5,55.51,55.42,55.44,105863.8331365604,25.7832,25.7878,25.746,25.7553,105863.8331
2011-05-11 12:05:00,55.43,55.51,55.36,55.47,112291.74865538502,25.7507,25.7878,25.7181,25.7692,112291.7487
2011-05-11 12:10:00,55.47,55.47,55.11,55.14,437098.2552800735,25.7692,25.7692,25.602,25.6159,437098.2553
2011-05-11 12:15:00,55.14,55.2,54.91,55.08,396825.39682539686,25.6159,25.6438,25.5091,25.5881,396825.3968
2011-05-11 12:20:00,55.08,55.13,54.98,55.11,166732.25764134855,25.5881,25.6113,25.5416,25.602,166732.2576
2011-05-11 12:25:00,55.11,55.28,55.06,55.23,166338.71179325724,25.602,25.681,25.5788,25.6577,166338.7118
2011-05-11 12:30:00,55.24,55.27,55.2,55.26,167125.80348943986,25.6624,25.6763,25.6438,25.6717,167125.8035
2011-05-11 12:35:00,55.24,55.37,55.21,55.25,115177.75154138792,25.6624,25.7228,25.6485,25.667,115177.7515
2011-05-11 12:40:00,55.24,55.27,55.19,55.27,120293.84756657484,25.6624,25.6763,25.6392,25.6763,120293.8476
2011-05-11 12:45:00,55.27,55.27,55.08,55.15,118850.8461235734,25.6763,25.6763,25.5881,25.6206,118850.8461
2011-05-11 12:50:00,55.14,55.31,55.12,55.31,73068.34579561853,25.6159,25.6949,25.6066,25.6949,73068.3458
2011-05-11 12:55:00,55.32,55.38,55.23,55.36,114259.47789584154,25.6996,25.7274,25.6577,25.7181,114259.4779
2011-05-11 13:00:00,55.37,55.38,55.29,55.3,72543.61799816345,25.7228,25.7274,25.6856,25.6903,72543.618
2011-05-11 13:05:00,55.3,55.32,55.23,55.24,64410.337137609866,25.6903,25.6996,25.6577,25.6624,64410.3371
2011-05-11 13:10:00,55.24,55.34,55.24,55.34,55752.32847960121,25.6624,25.7088,25.6624,25.7088,55752.3285
2011-05-11 13:15:00,55.33,55.39,55.27,55.27,80152.17106126198,25.7042,25.7321,25.6763,25.6763,80152.1711
2011-05-11 13:20:00,55.27,55.39,55.25,55.38,43158.86134067953,25.6763,25.7321,25.667,25.7274,43158.8613
2011-05-11 13:25:00,55.38,55.39,55.18,55.21,228781.3196904106,25.7274,25.7321,25.6345,25.6485,228781.3197
2011-05-11 13:30:00,55.23,55.26,55.17,55.17,163190.34500852684,25.6577,25.6717,25.6299,25.6299,163190.345
2011-05-11 13:35:00,55.17,55.26,55.05,55.21,228912.5016397744,25.6299,25.6717,25.5741,25.6485,228912.5016
2011-05-11 13:40:00,55.21,55.24,55.14,55.22,107306.83457956184,25.6485,25.6624,25.6159,25.6531,107306.8346
2011-05-11 13:45:00,55.24,55.28,55.21,55.25,106782.10678210678,25.6624,25.681,25.6485,25.667,106782.1068
2011-05-11 13:50:00,55.26,55.27,55.21,55.27,61524.33425160698,25.6717,25.6763,25.6485,25.6763,61524.3343
2011-05-11 13:55:00,55.27,55.29,55.14,55.15,120162.66561721108,25.6763,25.6856,25.6159,25.6206,120162.6656
2011-05-11 14:00:00,55.15,55.21,55.13,55.19,93926.27574445755,25.6206,25.6485,25.6113,25.6392,93926.2757
2011-05-11 14:05:00,55.19,55.21,55.14,55.15,106257.37898465172,25.6392,25.6485,25.6159,25.6206,106257.379
2011-05-11 14:10:00,55.15,55.18,55.08,55.12,114128.29594647777,25.6206,25.6345,25.5881,25.6066,114128.2959
2011-05-11 14:15:00,55.12,55.18,55.07,55.11,82251.08225108225,25.6066,25.6345,25.5834,25.602,82251.0823
2011-05-11 14:20:00,55.11,55.11,54.97,54.98,132100.22300931392,25.602,25.602,25.537,25.5416,132100.223
2011-05-11 14:25:00,54.98,55.08,54.97,55.08,119375.57392102848,25.5416,25.5881,25.537,25.5881,119375.5739
2011-05-11 14:30:00,55.08,55.22,55.08,55.18,85792.99488390397,25.5881,25.6531,25.5881,25.6345,85792.9949
2011-05-11 14:35:00,55.18,55.29,55.16,55.26,145480.7818444182,25.6345,25.6856,25.6252,25.6717,145480.7818
2011-05-11 14:40:00,55.27,55.27,55.14,55.14,108356.290174472,25.6763,25.6763,25.6159,25.6159,108356.2902
2011-05-11 14:45:00,55.13,55.18,55.08,55.18,130394.85766758496,25.6113,25.6345,25.5881,25.6345,130394.8577
2011-05-11 14:50:00,55.17,55.23,55.11,55.19,69264.06926406927,25.6299,25.6577,25.602,25.6392,69264.0693
2011-05-11 14:55:00,55.19,55.25,55.13,55.13,104814.37754165028,25.6392,25.667,25.6113,25.6113,104814.3775
2011-05-11 15:00:00,55.13,55.21,55.1,55.18,83825.26564344746,25.6113,25.6485,25.5974,25.6345,83825.2656
2011-05-11 15:05:00,55.18,55.25,55.14,55.22,87629.54217499672,25.6345,25.667,25.6159,25.6531,87629.5422
2011-05-11 15:10:00,55.2,55.24,55.14,55.23,136298.0453889545,25.6438,25.6624,25.6159,25.6577,136298.0454
2011-05-11 15:15:00,55.24,55.27,55.18,55.27,212383.57601993968,25.6624,25.6763,25.6345,25.6763,212383.576
2011-05-11 15:20:00,55.26,55.3,55.24,55.25,250163.9774367047,25.6717,25.6903,25.6624,25.667,250163.9774
2011-05-11 15:25:00,55.26,55.27,55.16,55.18,158467.7948314312,25.6717,25.6763,25.6252,25.6345,158467.7948
2011-05-11 15:30:00,55.17,55.26,55.16,55.2,209235.20923520924,25.6299,25.6717,25.6252,25.6438,209235.2092
2011-05-11 15:35:00,55.18,55.2,55.08,55.1,276400.3673094582,25.6345,25.6438,25.5881,25.5974,276400.3673
2011-05-11 15:40:00,55.1,55.13,55.04,55.08,262363.8987275351,25.5974,25.6113,25.5695,25.5881,262363.8987
2011-05-11 15:45:00,55.08,55.14,55.07,55.12,378722.2878131969,25.5881,25.6159,25.5834,25.6066,378722.2878
2011-05-11 15:50:00,55.12,55.24,55.11,55.19,497704.3158861341,25.6066,25.6624,25.602,25.6392,497704.3159
2011-05-11 15:55:00,55.18,55.34,55.18,55.27,635576.5446674537,25.6345,25.7088,25.6345,25.6763,635576.5447
2011-05-12 09:30:00,55.16,55.19,54.9,54.99,286107.83156237705,25.6252,25.6392,25.5044,25.5463,286107.8316
2011-05-12 09:35:00,54.99,55.19,54.6,54.61,362062.1802439984,25.5463,25.6392,25.3651,25.3697,362062.1802
2011-05-12 09:40:00,54.6,54.66,54.38,54.38,257903.712449167,25.3651,25.3929,25.2629,25.2629,257903.7124
2011-05-12 09:45:00,54.4,54.52,54.3,54.39,314574.3145743146,25.2722,25.3279,25.2257,25.2675,314574.3146
2011-05-12 09:50:00,54.41,54.71,54.41,54.43,188114.91538764263,25.2768,25.4162,25.2768,25.2861,188114.9154
2011-05-12 09:55:00,54.42,54.43,54.13,54.15,441427.2596090778,25.2815,25.2861,25.1467,25.156,441427.2596
2011-05-12 10:00:00,54.15,54.21,54.05,54.09,676636.494818313,25.156,25.1839,25.1096,25.1281,676636.4948
2011-05-12 10:05:00,54.07,54.13,53.87,54.12,469762.5606716516,25.1189,25.1467,25.0259,25.1421,469762.5607
2011-05-12 10:10:00,54.12,54.26,54.07,54.21,485635.5765446675,25.1421,25.2071,25.1189,25.1839,485635.5765
2011-05-12 10:15:00,54.21,54.28,54.06,54.06,623114.2594778959,25.1839,25.2164,25.1142,25.1142,623114.2595
2011-05-12 10:20:00,54.09,54.15,54.03,54.12,200708.38252656435,25.1281,25.156,25.1003,25.1421,200708.3825
2011-05-12 10:25:00,54.12,54.31,54.08,54.3,258428.44024662208,25.1421,25.2304,25.1235,25.2257,258428.4402
2011-05-12 10:30:00,54.31,54.44,54.24,54.34,447986.3570772662,25.2304,25.2907,25.1978,25.2443,447986.3571
2011-05-12 10:35:00,54.33,54.43,54.27,54.43,280204.6438410075,25.2396,25.2861,25.2118,25.2861,280204.6438
2011-05-12 10:40:00,54.43,54.52,54.34,54.34,297520.6611570248,25.2861,25.3279,25.2443,25.2443,297520.6612
2011-05-12 10:45:00,54.34,54.41,54.22,54.4,375049.19323101145,25.2443,25.2768,25.1885,25.2722,375049.1932
2011-05-12 10:50:00,54.4,54.41,54.21,54.37,218286.7637413092,25.2722,25.2768,25.1839,25.2582,218286.7637
2011-05-12 10:55:00,54.37,54.43,54.32,54.33,235602.78105732653,25.2582,25.2861,25.235,25.2396,235602.7811
2011-05-12 11:00:00,54.33,54.46,54.27,54.46,329660.2387511479,25.2396,25.3,25.2118,25.3,329660.2388
2011-05-12 11:05:00,54.45,54.5,54.27,54.31,224452.31536140628,25.2954,25.3186,25.2118,25.2304,224452.3154
2011-05-12 11:10:00,54.31,54.44,54.27,54.43,171717.17171717173,25.2304,25.2907,25.2118,25.2861,171717.1717
2011-05-12 11:15:00,54.43,54.49,54.36,54.47,117145.48078184442,25.2861,25.314,25.2536,25.3047,117145.4808
2011-05-12 11:20:00,54.49,54.6,54.47,54.53,121474.48511084876,25.314,25.3651,25.3047,25.3326,121474.4851
2011-05-12 11:25:00,54.56,54.86,54.54,54.76,153614.0627049718,25.3465,25.4859,25.3372,25.4394,153614.0627
2011-05-12 11:30:00,54.77,54.9,54.76,54.84,125672.30749048931,25.444,25.5044,25.4394,25.4766,125672.3075
2011-05-12 11:35:00,54.85,54.89,54.7,54.73,101403.64685819233,25.4812,25.4998,25.4115,25.4255,101403.6469
2011-05-12 11:40:00,54.74,54.82,54.73,54.82,169749.44247671522,25.4301,25.4673,25.4255,25.4673,169749.4425
2011-05-12 11:45:00,54.82,54.86,54.66,54.75,148629.14862914864,25.4673,25.4859,25.3929,25.4348,148629.1486
2011-05-12 11:50:00,54.75,54.76,54.7,54.75,78840.3515676243,25.4348,25.4394,25.4115,25.4348,78840.3516
2011-05-12 11:55:00,54.76,54.76,54.62,54.65,110455.20136429228,25.4394,25.4394,25.3744,25.3883,110455.2014
2011-05-12 12:00:00,54.64,54.7,54.62,54.67,161747.3435655254,25.3837,25.4115,25.3744,25.3976,161747.3436
2011-05-12 12:05:00,54.68,54.69,54.5,54.5,131837.85911058637,25.4022,25.4069,25.3186,25.3186,131837.8591
2011-05-12 12:10:00,54.5,54.5,54.32,54.33,140102.32192050375,25.3186,25.3186,25.235,25.2396,140102.3219
2011-05-12 12:15:00,54.33,54.36,54.24,54.36,134723.8619965893,25.2396,25.2536,25.1978,25.2536,134723.862
2011-05-12 12:20:00,54.36,54.47,54.36,54.44,167519.34933753117,25.2536,25.3047,25.2536,25.2907,167519.3493
2011-05-12 12:25:00,54.44,54.51,54.4,54.5,74904.89308671126,25.2907,25.3233,25.2722,25.3186,74904.8931
2011-05-12 12:30:00,54.5,54.54,54.44,54.44,79365.07936507936,25.3186,25.3372,25.2907,25.2907,79365.0794
2011-05-12 12:35:00,54.44,54.46,54.36,54.45,89728.453364817,25.2907,25.3,25.2536,25.2954,89728.4534
2011-05-12 12:40:00,54.46,54.53,54.4,54.41,77659.71402335039,25.3,25.3326,25.2722,25.2768,77659.714
2011-05-12 12:45:00,54.41,54.43,54.36,54.43,157024.79338842977,25.2768,25.2861,25.2536,25.2861,157024.7934
2011-05-12 12:50:00,54.43,54.54,54.43,54.5,97074.642529188,25.2861,25.3372,25.2861,25.3186,97074.6425
2011-05-12 12:55:00,54.5,54.7,54.49,54.66,101666.01075691984,25.3186,25.4115,25.314,25.3929,101666.0108
2011-05-12 13:00:00,54.66,54.79,54.65,54.7,264987.53771481046,25.3929,25.4533,25.3883,25.4115,264987.5377
2011-05-12 13:05:00,54.79,54.83,54.73,54.77,136298.0453889545,25.4533,25.4719,25.4255,25.444,136298.0454
2011-05-12 13:10:00,54.78,54.9,54.77,54.89,192312.7377672832,25.4487,25.5044,25.444,25.4998,192312.7378
2011-05-12 13:15:00,54.89,54.96,54.84,54.86,125541.12554112554,25.4998,25.5323,25.4766,25.4859,125541.1255
2011-05-12 13:20:00,54.86,54.96,54.86,54.93,146530.23743932834,25.4859,25.5323,25.4859,25.5184,146530.2374
2011-05-12 13:25:00,54.94,54.94,54.81,54.82,83562.90174471993,25.523,25.523,25.4626,25.4673,83562.9017
2011-05-12 13:30:00,54.83,54.87,54.78,54.78,51948.05194805195,25.4719,25.4905,25.4487,25.4487,51948.0519
2011-05-12 13:35:00,54.78,54.93,54.78,54.91,104289.6497441952,25.4487,25.5184,25.4487,25.5091,104289.6497
2011-05-12 13:40:00,54.91,54.92,54.77,54.78,67033.97612488522,25.5091,25.5137,25.444,25.4487,67033.9761
2011-05-12 13:45:00,54.78,54.78,54.73,54.76,73068.34579561853,25.4487,25.4487,25.4255,25.4394,73068.3458
2011-05-12 13:50:00,54.76,54.96,54.76,54.95,109012.19992129084,25.4394,25.5323,25.4394,25.5277,109012.1999
2011-05-12 13:55:00,54.95,54.96,54.86,54.91,98124.09812409812,25.5277,25.5323,25.4859,25.5091,98124.0981
2011-05-12 14:00:00,54.91,54.95,54.89,54.9,133149.67860422406,25.5091,25.5277,25.4998,25.5044,133149.6786
2011-05-12 14:05:00,54.9,55.03,54.89,54.92,150334.51397087763,25.5044,25.5648,25.4998,25.5137,150334.514
2011-05-12 14:10:00,54.92,55.0,54.88,54.88,139446.41217368492,25.5137,25.5509,25.4952,25.4952,139446.4122
2011-05-12 14:15:00,54.89,54.89,54.68,54.68,240325.33123442216,25.4998,25.4998,25.4022,25.4022,240325.3312
2011-05-12 14:20:00,54.69,54.7,54.46,54.48,153220.5168568805,25.4069,25.4115,25.3,25.3093,153220.5169
2011-05-12 14:25:00,54.47,54.57,54.44,54.51,128951.8562245835,25.3047,25.3511,25.2907,25.3233,128951.8562
2011-05-12 14:30:00,54.52,54.64,54.5,54.58,147054.96523678344,25.3279,25.3837,25.3186,25.3558,147054.9652
2011-05-12 14:35:00,54.58,54.63,54.56,54.59,88416.63387117932,25.3558,25.379,25.3465,25.3604,88416.6339
2011-05-12 14:40:00,54.59,54.6,54.46,54.53,75560.8028335301,25.3604,25.3651,25.3,25.3326,75560.8028
2011-05-12 14:45:00,54.53,54.56,54.49,54.51,97074.642529188,25.3326,25.3465,25.314,25.3233,97074.6425
2011-05-12 14:50:00,54.51,54.51,54.38,54.42,268922.9961957235,25.3233,25.3233,25.2629,25.2815,268922.9962
2011-05-12 14:55:00,54.43,54.45,54.32,54.33,273907.9102715466,25.2861,25.2954,25.235,25.2396,273907.9103
2011-05-12 15:00:00,54.33,54.36,54.26,54.33,167912.89518562247,25.2396,25.2536,25.2071,25.2396,167912.8952
2011-05-12 15:05:00,54.34,54.36,54.3,54.31,187590.1875901876,25.2443,25.2536,25.2257,25.2304,187590.1876
2011-05-12 15:10:00,54.31,54.32,54.24,54.25,155450.60999606454,25.2304,25.235,25.1978,25.2025,155450.61
2011-05-12 15:15:00,54.25,54.44,54.24,54.41,172241.8995146268,25.2025,25.2907,25.1978,25.2768,172241.8995
2011-05-12 15:20:00,54.41,54.48,54.36,54.4,123442.21435130526,25.2768,25.3093,25.2536,25.2722,123442.2144
2011-05-12 15:25:00,54.39,54.43,54.28,54.43,131706.6771612226,25.2675,25.2861,25.2164,25.2861,131706.6772
2011-05-12 15:30:00,54.44,54.44,54.31,54.37,232192.0503738685,25.2907,25.2907,25.2304,25.2582,232192.0504
2011-05-12 15:35:00,54.37,54.52,54.33,54.52,166076.34789452972,25.2582,25.3279,25.2396,25.3279,166076.3479
2011-05-12 15:40:00,54.52,54.6,54.48,54.6,209366.391184573,25.3279,25.3651,25.3093,25.3651,209366.3912
2011-05-12 15:45:00,54.6,54.68,54.6,54.62,277187.4590056408,25.3651,25.4022,25.3651,25.3744,277187.459
2011-05-12 15:50:00,54.62,54.62,54.53,54.57,297914.2070051161,25.3744,25.3744,25.3326,25.3511,297914.207
2011-05-12 15:55:00,54.57,54.57,54.52,54.53,430539.1578118851,25.3511,25.3511,25.3279,25.3326,430539.1578
2011-05-13 09:30:00,54.65,54.86,54.6,54.71,313262.4950806769,25.3883,25.4859,25.3651,25.4162,313262.4951
2011-05-13 09:35:00,54.7,54.79,54.53,54.79,159386.06847697758,25.4115,25.4533,25.3326,25.4533,159386.0685
2011-05-13 09:40:00,54.79,54.88,54.67,54.72,166207.52984389348,25.4533,25.4952,25.3976,25.4208,166207.5298
2011-05-13 09:45:00,54.7,54.74,54.56,54.6,129476.58402203856,25.4115,25.4301,25.3465,25.3651,129476.584
2011-05-13 09:50:00,54.6,54.76,54.57,54.67,162796.79916043553,25.3651,25.4394,25.3511,25.3976,162796.7992
2011-05-13 09:55:00,54.7,54.86,54.66,54.67,108487.47212383576,25.4115,25.4859,25.3929,25.3976,108487.4721
2011-05-13 10:00:00,54.67,54.84,54.44,54.5,238226.42004460187,25.3976,25.4766,25.2907,25.3186,238226.42
2011-05-13 10:05:00,54.5,54.66,54.48,54.6,202151.3839695658,25.3186,25.3929,25.3093,25.3651,202151.384
2011-05-13 10:10:00,54.6,54.79,54.6,54.73,284664.8301193756,25.3651,25.4533,25.3651,25.4255,284664.8301
2011-05-13 10:15:00,54.73,54.85,54.73,54.76,305522.7600682146,25.4255,25.4812,25.4255,25.4394,305522.7601
2011-05-13 10:20:00,54.75,54.76,54.58,54.58,214220.1233110324,25.4348,25.4394,25.3558,25.3558,214220.1233
2011-05-13 10:25:00,54.59,54.72,54.59,54.7,106782.10678210678,25.3604,25.4208,25.3604,25.4115,106782.1068
2011-05-13 10:30:00,54.68,54.77,54.67,54.76,136560.409287682,25.4022,25.444,25.3976,25.4394,136560.4093
2011-05-13 10:35:00,54.76,54.78,54.63,54.76,173947.26485635576,25.4394,25.4487,25.379,25.4394,173947.2649
2011-05-13 10:40:00,54.77,54.86,54.75,54.83,151383.96956578776,25.444,25.4859,25.4348,25.4719,151383.9696
2011-05-13 10:45:00,54.83,54.86,54.77,54.85,91958.54650400105,25.4719,25.4859,25.444,25.4812,91958.5465
2011-05-13 10:50:00,54.85,54.86,54.72,54.76,129083.03817394728,25.4812,25.4859,25.4208,25.4394,129083.0382
2011-05-13 10:55:00,54.76,54.76,54.6,54.62,146399.05548996458,25.4394,25.4394,25.3651,25.3744,146399.0555
2011-05-13 11:00:00,54.62,54.64,54.46,54.5,192837.4655647383,25.3744,25.3837,25.3,25.3186,192837.4656
2011-05-13 11:05:00,54.5,54.59,54.44,54.57,173160.17316017317,25.3186,25.3604,25.2907,25.3511,173160.1732
2011-05-13 11:10:00,54.57,54.61,54.47,54.6,149809.78617342253,25.3511,25.3697,25.3047,25.3651,149809.7862
2011-05-13 11:15:00,54.59,54.65,54.55,54.57,158074.2489833399,25.3604,25.3883,25.3418,25.3511,158074.249
2011-05-13 11:20:00,54.57,54.59,54.43,54.44,137741.04683195593,25.3511,25.3604,25.2861,25.2907,137741.0468
2011-05-13 11:25:00,54.45,54.55,54.42,54.5,99042.3717696445,25.2954,25.3418,25.2815,25.3186,99042.3718
2011-05-13 11:30:00,54.49,54.6,54.47,54.56,79496.26131444314,25.314,25.3651,25.3047,25.3465,79496.2613
2011-05-13 11:35:00,54.57,54.7,54.57,54.61,144693.69014823562,25.3511,25.4115,25.3511,25.3697,144693.6901
2011-05-13 11:40:00,54.61,54.63,54.38,54.41,97074.642529188,25.3697,25.379,25.2629,25.2768,97074.6425
2011-05-13 11:45:00,54.41,54.41,54.21,54.3,230093.13918404828,25.2768,25.2768,25.1839,25.2257,230093.1392
2011-05-13 11:50:00,54.29,54.37,54.22,54.22,77397.35012462286,25.2211,25.2582,25.1885,25.1885,77397.3501
2011-05-13 11:55:00,54.23,54.29,54.14,54.15,97074.642529188,25.1932,25.2211,25.1514,25.156,97074.6425
2011-05-13 12:00:00,54.15,54.31,54.12,54.3,128689.49232585596,25.156,25.2304,25.1421,25.2257,128689.4923
2011-05-13 12:05:00,54.3,54.31,53.95,53.95,168437.62298307754,25.2257,25.2304,25.0631,25.0631,168437.623
2011-05-13 12:10:00,53.95,54.09,53.86,53.86,243998.42581660763,25.0631,25.1281,25.0213,25.0213,243998.4258
2011-05-13 12:15:00,53.86,54.12,53.83,54.1,131313.1313131313,25.0213,25.1421,25.0074,25.1328,131313.1313
2011-05-13 12:20:00,54.09,54.18,53.85,53.91,181031.0901219992,25.1281,25.17,25.0167,25.0445,181031.0901
2011-05-13 12:25:00,53.91,54.15,53.88,54.15,169355.89662862392,25.0445,25.156,25.0306,25.156,169355.8966
2011-05-13 12:30:00,54.15,54.25,54.09,54.19,127377.67283221828,25.156,25.2025,25.1281,25.1746,127377.6728
2011-05-13 12:35:00,54.19,54.21,54.03,54.04,68345.7956185229,25.1746,25.1839,25.1003,25.1049,68345.7956
2011-05-13 12:40:00,54.03,54.1,53.96,54.08,135510.95369277187,25.1003,25.1328,25.0678,25.1235,135510.9537
2011-05-13 12:45:00,54.08,54.24,54.07,54.22,115046.56959202414,25.1235,25.1978,25.1189,25.1885,115046.5696
2011-05-13 12:50:00,54.22,54.25,54.15,54.21,112554.11255411257,25.1885,25.2025,25.156,25.1839,112554.1126
2011-05-13 12:55:00,54.2,54.22,54.06,54.15,64935.06493506494,25.1792,25.1885,25.1142,25.156,64935.0649
2011-05-13 13:00:00,54.16,54.3,54.13,54.25,112947.65840220386,25.1607,25.2257,25.1467,25.2025,112947.6584
2011-05-13 13:05:00,54.24,54.25,54.13,54.14,114653.02374393283,25.1978,25.2025,25.1467,25.1514,114653.0237
2011-05-13 13:10:00,54.15,54.28,54.13,54.28,74511.34723861997,25.156,25.2164,25.1467,25.2164,74511.3472
2011-05-13 13:15:00,54.28,54.31,54.24,54.31,84743.53928899384,25.2164,25.2304,25.1978,25.2304,84743.5393
2011-05-13 13:20:00,54.31,54.42,54.31,54.37,96418.73278236914,25.2304,25.2815,25.2304,25.2582,96418.7328
2011-05-13 13:25:00,54.37,54.4,54.3,54.34,67558.70392234028,25.2582,25.2722,25.2257,25.2443,67558.7039
2011-05-13 13:30:00,54.34,54.37,54.28,54.33,80808.0808080808,25.2443,25.2582,25.2164,25.2396,80808.0808
2011-05-13 13:35:00,54.33,54.33,54.21,54.21,56932.96602387512,25.2396,25.2396,25.1839,25.1839,56932.966
2011-05-13 13:40:00,54.22,54.26,54.14,54.19,52472.77974550702,25.1885,25.2071,25.1514,25.1746,52472.7797
2011-05-13 13:45:00,54.19,54.23,54.17,54.17,42896.49744195199,25.1746,25.1932,25.1653,25.1653,42896.4974
2011-05-13 13:50:00,54.17,54.18,54.04,54.04,70838.25265643447,25.1653,25.17,25.1049,25.1049,70838.2527
2011-05-13 13:55:00,54.04,54.22,54.04,54.2,43290.04329004329,25.1049,25.1885,25.1049,25.1792,43290.0433
2011-05-13 14:00:00,54.21,54.25,54.18,54.25,62311.42594778958,25.1839,25.2025,25.17,25.2025,62311.4259
2011-05-13 14:05:00,54.26,54.4,54.25,54.39,45651.31837859111,25.2071,25.2722,25.2025,25.2675,45651.3184
2011-05-13 14:10:00,54.39,54.46,54.34,54.46,65328.61078315624,25.2675,25.3,25.2443,25.3,65328.6108
2011-05-13 14:15:00,54.46,54.5,54.43,54.47,84874.72123835761,25.3,25.3186,25.2861,25.3047,84874.7212
2011-05-13 14:20:00,54.46,54.6,54.46,54.59,100223.0093139184,25.3,25.3651,25.3,25.3604,100223.0093
2011-05-13 14:25:00,54.59,54.59,54.47,54.5,68476.97756788666,25.3604,25.3604,25.3047,25.3186,68476.9776
2011-05-13 14:30:00,54.5,54.57,54.49,54.5,68083.43171979536,25.3186,25.3511,25.314,25.3186,68083.4317
2011-05-13 14:35:00,54.5,54.53,54.44,54.51,50898.59635314181,25.3186,25.3326,25.2907,25.3233,50898.5964
2011-05-13 14:40:00,54.51,54.53,54.46,54.47,42502.951593860686,25.3233,25.3326,25.3,25.3047,42502.9516
2011-05-13 14:45:00,54.47,54.51,54.44,54.46,62573.78984651712,25.3047,25.3233,25.2907,25.3,62573.7898
2011-05-13 14:50:00,54.46,54.53,54.44,54.48,79233.8974157156,25.3,25.3326,25.2907,25.3093,79233.8974
2011-05-13 14:55:00,54.47,54.47,54.39,54.45,120556.21146530236,25.3047,25.3047,25.2675,25.2954,120556.2115
2011-05-13 15:00:00,54.46,54.5,54.45,54.47,110586.38331365604,25.3,25.3186,25.2954,25.3047,110586.3833
2011-05-13 15:05:00,54.47,54.57,54.46,54.57,109405.74576938212,25.3047,25.3511,25.3,25.3511,109405.7458
2011-05-13 15:10:00,54.57,54.66,54.54,54.63,116489.57103502558,25.3511,25.3929,25.3372,25.379,116489.571
2011-05-13 15:15:00,54.63,54.64,54.47,54.47,101272.46490882857,25.379,25.3837,25.3047,25.3047,101272.4649
2011-05-13 15:20:00,54.47,54.52,54.43,54.48,85530.63098517644,25.3047,25.3279,25.2861,25.3093,85530.631
2011-05-13 15:25:00,54.48,54.48,54.34,54.43,100616.55516200972,25.3093,25.3093,25.2443,25.2861,100616.5552
2011-05-13 15:30:00,54.43,54.49,54.42,54.44,81857.53640299095,25.2861,25.314,25.2815,25.2907,81857.5364
2011-05-13 15:35:00,54.43,54.53,54.41,54.47,95106.91328873148,25.2861,25.3326,25.2768,25.3047,95106.9133
2011-05-13 15:40:00,54.47,54.49,54.42,54.46,90777.90895972714,25.3047,25.314,25.2815,25.3,90777.909
2011-05-13 15:45:00,54.45,54.49,54.42,54.47,120425.02951593862,25.2954,25.314,25.2815,25.3047,120425.0295
2011-05-13 15:50:00,54.47,54.47,54.37,54.43,184441.8208054572,25.3047,25.3047,25.2582,25.2861,184441.8208
2011-05-13 15:55:00,54.43,54.49,54.41,54.43,336481.7001180638,25.2861,25.314,25.2768,25.2861,336481.7001
2011-05-16 09:30:00,54.41,54.41,53.97,53.98,244260.7897153352,25.2768,25.2768,25.0724,25.077,244260.7897
2011-05-16 09:35:00,54.01,54.37,54.01,54.27,145743.14574314575,25.091,25.2582,25.091,25.2118,145743.1457
2011-05-16 09:40:00,54.25,54.37,54.01,54.06,274695.00196772924,25.2025,25.2582,25.091,25.1142,274695.002
2011-05-16 09:45:00,54.06,54.12,53.95,54.02,198740.65328610784,25.1142,25.1421,25.0631,25.0956,198740.6533
2011-05-16 09:50:00,54.02,54.19,53.92,54.18,165813.98399580218,25.0956,25.1746,25.0492,25.17,165813.984
2011-05-16 09:55:00,54.18,54.21,54.09,54.09,123442.21435130526,25.17,25.1839,25.1281,25.1281,123442.2144
2011-05-16 10:00:00,54.09,54.3,54.09,54.21,135248.58979404435,25.1281,25.2257,25.1281,25.1839,135248.5898
2011-05-16 10:05:00,54.2,54.32,54.17,54.27,135642.13564213563,25.1792,25.235,25.1653,25.2118,135642.1356
2011-05-16 10:10:00,54.27,54.37,54.25,54.28,98648.8259215532,25.2118,25.2582,25.2025,25.2164,98648.8259
2011-05-16 10:15:00,54.28,54.43,54.28,54.41,127377.67283221828,25.2164,25.2861,25.2164,25.2768,127377.6728
2011-05-16 10:20:00,54.41,54.44,54.29,54.29,136166.86343959073,25.2768,25.2907,25.2211,25.2211,136166.8634
2011-05-16 10:25:00,54.3,54.51,54.3,54.44,113997.113997114,25.2257,25.3233,25.2257,25.2907,113997.114
2011-05-16 10:30:00,54.46,54.47,54.36,54.39,148891.51252787616,25.3,25.3047,25.2536,25.2675,148891.5125
2011-05-16 10:35:00,54.4,54.6,54.4,54.57,118982.02807293716,25.2722,25.3651,25.2722,25.3511,118982.0281
2011-05-16 10:40:00,54.57,54.67,54.54,54.67,109536.92771874592,25.3511,25.3976,25.3372,25.3976,109536.9277
2011-05-16 10:45:00,54.67,54.71,54.63,54.68,99173.55371900828,25.3976,25.4162,25.379,25.4022,99173.5537
2011-05-16 10:50:00,54.68,54.86,54.68,54.86,102453.10245310246,25.4022,25.4859,25.4022,25.4859,102453.1025
2011-05-16 10:55:00,54.86,54.92,54.8,54.9,176964.44969172243,25.4859,25.5137,25.458,25.5044,176964.4497
2011-05-16 11:00:00,54.89,54.92,54.84,54.89,152433.4251606979,25.4998,25.5137,25.4766,25.4998,152433.4252
2011-05-16 11:05:00,54.89,54.96,54.85,54.89,108487.47212383576,25.4998,25.5323,25.4812,25.4998,108487.4721
2011-05-16 11:10:00,54.92,54.97,54.64,54.66,181949.3637675456,25.5137,25.537,25.3837,25.3929,181949.3638
2011-05-16 11:15:00,54.65,54.7,54.61,54.66,79496.26131444314,25.3883,25.4115,25.3697,25.3929,79496.2613
2011-05-16 11:20:00,54.65,54.73,54.63,54.7,78971.53351698807,25.3883,25.4255,25.379,25.4115,78971.5335
2011-05-16 11:25:00,54.7,54.7,54.63,54.66,50767.41440377804,25.4115,25.4115,25.379,25.3929,50767.4144
2011-05-16 11:30:00,54.63,54.66,54.52,54.52,87235.99632690543,25.379,25.3929,25.3279,25.3279,87235.9963
2011-05-16 11:35:00,54.53,54.65,54.51,54.64,86317.72268135905,25.3326,25.3883,25.3233,25.3837,86317.7227
2011-05-16 11:40:00,54.65,54.74,54.63,54.64,90121.99921290833,25.3883,25.4301,25.379,25.3837,90121.9992
2011-05-16 11:45:00,54.63,54.65,54.5,54.52,85399.44903581268,25.379,25.3883,25.3186,25.3279,85399.449
2011-05-16 11:50:00,54.51,54.59,54.5,54.52,85530.63098517644,25.3233,25.3604,25.3186,25.3279,85530.631
2011-05-16 11:55:00,54.53,54.62,54.5,54.62,67689.88587170406,25.3326,25.3744,25.3186,25.3744,67689.8859
2011-05-16 12:00:00,54.6,54.64,54.53,54.57,73199.52774498229,25.3651,25.3837,25.3326,25.3511,73199.5277
2011-05-16 12:05:00,54.58,54.58,54.47,54.5,63492.06349206349,25.3558,25.3558,25.3047,25.3186,63492.0635
2011-05-16 12:10:00,54.5,54.57,54.48,54.57,126065.85333858062,25.3186,25.3511,25.3093,25.3511,126065.8533
2011-05-16 12:15:00,54.57,54.63,54.53,54.63,80939.26275744458,25.3511,25.379,25.3326,25.379,80939.2628
2011-05-16 12:20:00,54.62,54.66,54.57,54.58,68345.7956185229,25.3744,25.3929,25.3511,25.3558,68345.7956
2011-05-16 12:25:00,54.58,54.6,54.5,54.52,89466.08946608947,25.3558,25.3651,25.3186,25.3279,89466.0895
2011-05-16 12:30:00,54.52,54.66,54.52,54.63,108618.65407319952,25.3279,25.3929,25.3279,25.379,108618.6541
2011-05-16 12:35:00,54.63,54.69,54.57,54.68,110979.92916174736,25.379,25.4069,25.3511,25.4022,110979.9292
2011-05-16 12:40:00,54.68,54.75,54.62,54.62,65984.52052997508,25.4022,25.4348,25.3744,25.3744,65984.5205
2011-05-16 12:45:00,54.63,54.66,54.58,54.61,62442.60789715336,25.379,25.3929,25.3558,25.3697,62442.6079
2011-05-16 12:50:00,54.6,54.6,54.45,54.5,96681.09668109668,25.3651,25.3651,25.2954,25.3186,96681.0967
2011-05-16 12:55:00,54.5,54.5,54.39,54.41,80939.26275744458,25.3186,25.3186,25.2675,25.2768,80939.2628
2011-05-16 13:00:00,54.4,54.44,54.35,54.42,108487.47212383576,25.2722,25.2907,25.2489,25.2815,108487.4721
2011-05-16 13:05:00,54.42,54.45,54.37,54.43,118719.66417420964,25.2815,25.2954,25.2582,25.2861,118719.6642
2011-05-16 13:10:00,54.43,54.44,54.35,54.35,134592.6800472255,25.2861,25.2907,25.2489,25.2489,134592.68
2011-05-16 13:15:00,54.36,54.45,54.32,54.44,112947.65840220386,25.2536,25.2954,25.235,25.2907,112947.6584
2011-05-16 13:20:00,54.45,54.47,54.4,54.44,75036.07503607504,25.2954,25.3047,25.2722,25.2907,75036.075
2011-05-16 13:25:00,54.42,54.46,54.39,54.44,77528.53207398663,25.2815,25.3,25.2675,25.2907,77528.5321
2011-05-16 13:30:00,54.43,54.53,54.43,54.49,100091.82736455464,25.2861,25.3326,25.2861,25.314,100091.8274
2011-05-16 13:35:00,54.48,54.57,54.48,54.55,61261.97035287945,25.3093,25.3511,25.3093,25.3418,61261.9704
2011-05-16 13:40:00,54.56,54.66,54.53,54.66,109799.29161747344,25.3465,25.3929,25.3326,25.3929,109799.2916
2011-05-16 13:45:00,54.66,54.76,54.66,54.68,75167.25698543881,25.3929,25.4394,25.3929,25.4022,75167.257
2011-05-16 13:50:00,54.67,54.7,54.57,54.57,35025.58048012594,25.3976,25.4115,25.3511,25.3511,35025.5805
2011-05-16 13:55:00,54.57,54.63,54.54,54.58,48537.32126459399,25.3511,25.379,25.3372,25.3558,48537.3213
2011-05-16 14:00:00,54.58,54.59,54.52,54.57,74248.98333989244,25.3558,25.3604,25.3279,25.3511,74248.9833
2011-05-16 14:05:00,54.57,54.73,54.57,54.71,127377.67283221828,25.3511,25.4255,25.3511,25.4162,127377.6728
2011-05-16 14:10:00,54.7,54.72,54.64,54.64,54702.87288469107,25.4115,25.4208,25.3837,25.3837,54702.8729
2011-05-16 14:15:00,54.64,54.65,54.54,54.57,80545.71690935327,25.3837,25.3883,25.3372,25.3511,80545.7169
2011-05-16 14:20:00,54.57,54.6,54.5,54.53,109274.56382001836,25.3511,25.3651,25.3186,25.3326,109274.5638
2011-05-16 14:25:00,54.53,54.54,54.41,54.43,90515.5450609996,25.3326,25.3372,25.2768,25.2861,90515.5451
2011-05-16 14:30:00,54.43,54.52,54.38,54.39,101534.82880755608,25.2861,25.3279,25.2629,25.2675,101534.8288
2011-05-16 14:35:00,54.37,54.38,54.25,54.33,118719.66417420964,25.2582,25.2629,25.2025,25.2396,118719.6642
2011-05-16 14:40:00,54.34,54.43,54.26,54.38,109668.10966810968,25.2443,25.2861,25.2071,25.2629,109668.1097
2011-05-16 14:45:00,54.38,54.5,54.35,54.48,91040.27285845469,25.2629,25.3186,25.2489,25.3093,91040.2729
2011-05-16 14:50:00,54.48,54.5,54.41,54.43,66246.88442870261,25.3093,25.3186,25.2768,25.2861,66246.8844
2011-05-16 14:55:00,54.43,54.5,54.41,54.42,70575.88875770694,25.2861,25.3186,25.2768,25.2815,70575.8888
2011-05-16 15:00:00,54.42,54.5,54.42,54.49,92614.45625081989,25.2815,25.3186,25.2815,25.314,92614.4563
2011-05-16 15:05:00,54.5,54.63,54.49,54.56,87760.7241243605,25.3186,25.379,25.314,25.3465,87760.7241
2011-05-16 15:10:00,54.55,54.55,54.39,54.42,100091.82736455464,25.3418,25.3418,25.2675,25.2815,100091.8274
2011-05-16 15:15:00,54.42,54.49,54.37,54.44,86711.26852945035,25.2815,25.314,25.2582,25.2907,86711.2685
2011-05-16 15:20:00,54.44,54.44,54.35,54.36,139708.77607241244,25.2907,25.2907,25.2489,25.2536,139708.7761
2011-05-16 15:25:00,54.36,54.39,54.29,54.31,120031.48366784732,25.2536,25.2675,25.2211,25.2304,120031.4837
2011-05-16 15:30:00,54.31,54.44,54.29,54.43,139052.8663255936,25.2304,25.2907,25.2211,25.2861,139052.8663
2011-05-16 15:35:00,54.43,54.44,54.37,54.38,185228.91250163977,25.2861,25.2907,25.2582,25.2629,185228.9125
2011-05-16 15:40:00,54.38,54.38,54.25,54.25,216319.0345008527,25.2629,25.2629,25.2025,25.2025,216319.0345
2011-05-16 15:45:00,54.26,54.31,54.21,54.29,409550.0459136823,25.2071,25.2304,25.1839,25.2211,409550.0459
2011-05-16 15:50:00,54.3,54.49,54.28,54.49,333989.2430801522,25.2257,25.314,25.2164,25.314,333989.2431
2011-05-16 15:55:00,54.48,54.49,54.44,54.45,571953.2992260265,25.3093,25.314,25.2907,25.2954,571953.2992
2011-05-17 09:30:00,53.89,54.24,53.89,54.23,272071.3629804539,25.0352,25.1978,25.0352,25.1932,272071.363
2011-05-17 09:35:00,54.23,54.25,54.03,54.09,182080.54571690937,25.1932,25.2025,25.1003,25.1281,182080.5457
2011-05-17 09:40:00,54.08,54.23,54.02,54.11,165682.80204643842,25.1235,25.1932,25.0956,25.1374,165682.802
2011-05-17 09:45:00,54.09,54.39,54.06,54.38,168962.3507805326,25.1281,25.2675,25.1142,25.2629,168962.3508
2011-05-17 09:50:00,54.39,54.53,54.34,54.53,154663.51829988195,25.2675,25.3326,25.2443,25.3326,154663.5183
2011-05-17 09:55:00,54.52,54.75,54.49,54.59,201626.6561721108,25.3279,25.4348,25.314,25.3604,201626.6562
2011-05-17 10:00:00,54.57,54.59,54.28,54.46,242555.4243736062,25.3511,25.3604,25.2164,25.3,242555.4244
2011-05-17 10:05:00,54.47,54.57,54.38,54.48,194280.46700773973,25.3047,25.3511,25.2629,25.3093,194280.467
2011-05-17 10:10:00,54.49,54.55,54.45,54.47,161616.1616161616,25.314,25.3418,25.2954,25.3047,161616.1616
2011-05-17 10:15:00,54.48,54.76,54.48,54.7,224321.1334120425,25.3093,25.4394,25.3093,25.4115,224321.1334
2011-05-17 10:20:00,54.69,54.74,54.63,54.72,119244.3919716647,25.4069,25.4301,25.379,25.4208,119244.392
2011-05-17 10:25:00,54.72,54.76,54.69,54.74,152826.9710087892,25.4208,25.4394,25.4069,25.4301,152826.971
2011-05-17 10:30:00,54.76,54.77,54.65,54.66,112685.29450347633,25.4394,25.444,25.3883,25.3929,112685.2945
2011-05-17 10:35:00,54.66,54.73,54.63,54.69,87498.36022563296,25.3929,25.4255,25.379,25.4069,87498.3602
2011-05-17 10:40:00,54.68,54.74,54.61,54.63,115440.11544011543,25.4022,25.4301,25.3697,25.379,115440.1154
2011-05-17 10:45:00,54.62,54.62,54.44,54.47,100354.19126328218,25.3744,25.3744,25.2907,25.3047,100354.1913
2011-05-17 10:50:00,54.47,54.47,54.41,54.41,177489.1774891775,25.3047,25.3047,25.2768,25.2768,177489.1775
2011-05-17 10:55:00,54.41,54.47,54.29,54.36,109930.4735668372,25.2768,25.3047,25.2211,25.2536,109930.4736
2011-05-17 11:00:00,54.36,54.36,54.2,54.34,150465.6959202414,25.2536,25.2536,25.1792,25.2443,150465.6959
2011-05-17 11:05:00,54.34,54.34,54.12,54.2,211990.0301718484,25.2443,25.2443,25.1421,25.1792,211990.0302
2011-05-17 11:10:00,54.21,54.34,54.17,54.3,161484.97966679785,25.1839,25.2443,25.1653,25.2257,161484.9797
2011-05-17 11:15:00,54.29,54.31,54.05,54.14,129870.12987012988,25.2211,25.2304,25.1096,25.1514,129870.1299
2011-05-17 11:20:00,54.14,54.27,54.12,54.13,114259.47789584154,25.1514,25.2118,25.1421,25.1467,114259.4779
2011-05-17 11:25:00,54.14,54.19,54.04,54.15,134199.1341991342,25.1514,25.1746,25.1049,25.156,134199.1342
2011-05-17 11:30:00,54.15,54.19,53.94,53.95,124360.48799685165,25.156,25.1746,25.0585,25.0631,124360.488
2011-05-17 11:35:00,53.94,54.07,53.92,53.93,167519.34933753117,25.0585,25.1189,25.0492,25.0538,167519.3493
2011-05-17 11:40:00,53.92,54.09,53.91,54.09,99698.28151646334,25.0492,25.1281,25.0445,25.1281,99698.2815
2011-05-17 11:45:00,54.08,54.23,54.08,54.21,110455.20136429228,25.1235,25.1932,25.1235,25.1839,110455.2014
2011-05-17 11:50:00,54.23,54.25,54.12,54.12,121736.84900957628,25.1932,25.2025,25.1421,25.1421,121736.849
2011-05-17 11:55:00,54.11,54.25,54.07,54.18,113865.93204775023,25.1374,25.2025,25.1189,25.17,113865.932
2011-05-17 12:00:00,54.18,54.2,54.1,54.11,116489.57103502558,25.17,25.1792,25.1328,25.1374,116489.571
2011-05-17 12:05:00,54.12,54.13,54.05,54.05,108356.290174472,25.1421,25.1467,25.1096,25.1096,108356.2902
2011-05-17 12:10:00,54.05,54.19,54.05,54.18,86186.54073199528,25.1096,25.1746,25.1096,25.17,86186.5407
2011-05-17 12:15:00,54.18,54.25,54.15,54.16,109405.74576938212,25.17,25.2025,25.156,25.1607,109405.7458
2011-05-17 12:20:00,54.15,54.24,54.14,54.21,70313.5248589794,25.156,25.1978,25.1514,25.1839,70313.5249
2011-05-17 12:25:00,54.21,54.21,54.05,54.09,64147.97323888233,25.1839,25.1839,25.1096,25.1281,64147.9732
2011-05-17 12:30:00,54.09,54.17,54.02,54.15,106388.56093401548,25.1281,25.1653,25.0956,25.156,106388.5609
2011-05-17 12:35:00,54.15,54.18,54.09,54.18,55621.14653023744,25.156,25.17,25.1281,25.17,55621.1465
2011-05-17 12:40:00,54.19,54.29,54.19,54.22,106782.10678210678,25.1746,25.2211,25.1746,25.1885,106782.1068
2011-05-17 12:45:00,54.22,54.25,54.03,54.06,93270.36599763871,25.1885,25.2025,25.1003,25.1142,93270.366
2011-05-17 12:50:00,54.06,54.1,54.01,54.02,72937.16384625476,25.1142,25.1328,25.091,25.0956,72937.1638
2011-05-17 12:55:00,54.01,54.04,53.93,54.0,154663.51829988195,25.091,25.1049,25.0538,25.0863,154663.5183
2011-05-17 13:00:00,54.0,54.08,53.98,54.05,65328.61078315624,25.0863,25.1235,25.077,25.1096,65328.6108
2011-05-17 13:05:00,54.05,54.25,54.05,54.13,166863.4395907123,25.1096,25.2025,25.1096,25.1467,166863.4396
2011-05-17 13:10:00,54.12,54.17,54.06,54.13,65590.97468188377,25.1421,25.1653,25.1142,25.1467,65590.9747
2011-05-17 13:15:00,54.14,54.21,54.14,54.15,56145.87432769251,25.1514,25.1839,25.1514,25.156,56145.8743
2011-05-17 13:20:00,54.15,54.15,54.06,54.13,68608.15951725043,25.156,25.156,25.1142,25.1467,68608.1595
2011-05-17 13:25:00,54.14,54.26,54.12,54.24,79889.80716253443,25.1514,25.2071,25.1421,25.1978,79889.8072
2011-05-17 13:30:00,54.22,54.31,54.2,54.2,111504.65695920242,25.1885,25.2304,25.1792,25.1792,111504.657
2011-05-17 13:35:00,54.21,54.26,54.17,54.18,93663.91184573004,25.1839,25.2071,25.1653,25.17,93663.9118
2011-05-17 13:40:00,54.18,54.28,54.16,54.28,96681.09668109668,25.17,25.2164,25.1607,25.2164,96681.0967
2011-05-17 13:45:00,54.28,54.4,54.26,54.29,150859.2417683327,25.2164,25.2722,25.2071,25.2211,150859.2418
2011-05-17 13:50:00,54.28,54.37,54.23,54.24,93270.36599763871,25.2164,25.2582,25.1932,25.1978,93270.366
2011-05-17 13:55:00,54.23,54.33,54.21,54.3,89203.72556736194,25.1932,25.2396,25.1839,25.2257,89203.7256
2011-05-17 14:00:00,54.3,54.48,54.29,54.46,117539.02662993572,25.2257,25.3093,25.2211,25.3,117539.0266
2011-05-17 14:05:00,54.46,54.5,54.38,54.38,154138.79050242688,25.3,25.3186,25.2629,25.2629,154138.7905
2011-05-17 14:10:00,54.39,54.41,54.28,54.28,83169.35589662862,25.2675,25.2768,25.2164,25.2164,83169.3559
2011-05-17 14:15:00,54.28,54.31,54.2,54.24,102977.83025055753,25.2164,25.2304,25.1792,25.1978,102977.8303
2011-05-17 14:20:00,54.24,54.26,54.15,54.15,108881.01797192708,25.1978,25.2071,25.156,25.156,108881.018
2011-05-17 14:25:00,54.15,54.27,54.12,54.23,113210.0223009314,25.156,25.2118,25.1421,25.1932,113210.0223
2011-05-17 14:30:00,54.22,54.28,54.21,54.25,72674.79994752722,25.1885,25.2164,25.1839,25.2025,72674.7999
2011-05-17 14:35:00,54.26,54.34,54.21,54.3,66509.24832743015,25.2071,25.2443,25.1839,25.2257,66509.2483
2011-05-17 14:40:00,54.31,54.31,54.16,54.16,66115.70247933884,25.2304,25.2304,25.1607,25.1607,66115.7025
2011-05-17 14:45:00,54.15,54.31,54.12,54.28,124098.1240981241,25.156,25.2304,25.1421,25.2164,124098.1241
2011-05-17 14:50:00,54.29,54.39,54.28,54.34,99698.28151646334,25.2211,25.2675,25.2164,25.2443,99698.2815
2011-05-17 14:55:00,54.34,54.5,54.31,54.5,160566.70602125148,25.2443,25.3186,25.2304,25.3186,160566.706
2011-05-17 15:00:00,54.5,54.53,54.45,54.48,178276.2691853601,25.3186,25.3326,25.2954,25.3093,178276.2692
2011-05-17 15:05:00,54.48,54.52,54.36,54.39,175521.448248721,25.3093,25.3279,25.2536,25.2675,175521.4482
2011-05-17 15:10:00,54.4,54.51,54.39,54.48,114915.38764266035,25.2722,25.3233,25.2675,25.3093,114915.3876
2011-05-17 15:15:00,54.47,54.48,54.37,54.44,127508.85478158206,25.3047,25.3093,25.2582,25.2907,127508.8548
2011-05-17 15:20:00,54.44,54.47,54.36,54.39,113341.20425029517,25.2907,25.3047,25.2536,25.2675,113341.2043
2011-05-17 15:25:00,54.39,54.43,54.31,54.35,121080.93926275744,25.2675,25.2861,25.2304,25.2489,121080.9393
2011-05-17 15:30:00,54.35,54.51,54.34,54.5,162140.88941361668,25.2489,25.3233,25.2443,25.3186,162140.8894
2011-05-17 15:35:00,54.5,54.59,54.48,54.56,179325.72478027025,25.3186,25.3604,25.3093,25.3465,179325.7248
2011-05-17 15:40:00,54.55,54.63,54.52,54.55,221959.8583234947,25.3418,25.379,25.3279,25.3418,221959.8583
2011-05-17 15:45:00,54.56,54.69,54.55,54.61,208448.11753902663,25.3465,25.4069,25.3418,25.3697,208448.1175
2011-05-17 15:50:00,54.61,54.62,54.44,54.54,256067.16515807423,25.3697,25.3744,25.2907,25.3372,256067.1652
2011-05-17 15:55:00,54.55,54.57,54.47,54.55,343696.707333071,25.3418,25.3511,25.3047,25.3418,343696.7073
2011-05-18 09:30:00,54.75,54.95,54.66,54.68,244916.699462154,25.4348,25.5277,25.3929,25.4022,244916.6995
2011-05-18 09:35:00,54.68,54.74,54.51,54.61,192706.28361537453,25.4022,25.4301,25.3233,25.3697,192706.2836
2011-05-18 09:40:00,54.6,54.92,54.54,54.92,225895.3168044077,25.3651,25.5137,25.3372,25.5137,225895.3168
2011-05-18 09:45:00,54.92,55.06,54.83,55.02,201101.9283746557,25.5137,25.5788,25.4719,25.5602,201101.9284
2011-05-18 09:50:00,55.02,55.02,54.82,54.92,152695.78905942544,25.5602,25.5602,25.4673,25.5137,152695.7891
2011-05-18 09:55:00,54.9,54.98,54.86,54.88,144431.32624950807,25.5044,25.5416,25.4859,25.4952,144431.3262
2011-05-18 10:00:00,54.89,55.01,54.81,55.01,153876.42660369934,25.4998,25.5555,25.4626,25.5555,153876.4266
2011-05-18 10:05:00,55.0,55.18,54.95,55.13,150728.0598189689,25.5509,25.6345,25.5277,25.6113,150728.0598
2011-05-18 10:10:00,55.14,55.23,55.09,55.16,166732.25764134855,25.6159,25.6577,25.5927,25.6252,166732.2576
2011-05-18 10:15:00,55.17,55.2,55.09,55.14,119113.21002230092,25.6299,25.6438,25.5927,25.6159,119113.21
2011-05-18 10:20:00,55.14,55.15,54.98,55.02,88285.45192181556,25.6159,25.6206,25.5416,25.5602,88285.4519
2011-05-18 10:25:00,55.03,55.11,54.99,55.08,65328.61078315624,25.5648,25.602,25.5463,25.5881,65328.6108
2011-05-18 10:30:00,55.1,55.3,55.09,55.29,252918.79837334383,25.5974,25.6903,25.5927,25.6856,252918.7984
2011-05-18 10:35:00,55.29,55.46,55.29,55.41,198871.8352354716,25.6856,25.7646,25.6856,25.7414,198871.8352
2011-05-18 10:40:00,55.42,55.5,55.37,55.49,138659.3204775023,25.746,25.7832,25.7228,25.7785,138659.3205
2011-05-18 10:45:00,55.49,55.64,55.47,55.62,196117.01429883248,25.7785,25.8482,25.7692,25.8389,196117.0143
2011-05-18 10:50:00,55.63,55.63,55.43,55.46,234422.1435130526,25.8436,25.8436,25.7507,25.7646,234422.1435
2011-05-18 10:55:00,55.46,55.48,55.28,55.35,102715.46635183,25.7646,25.7739,25.681,25.7135,102715.4664
2011-05-18 11:00:00,55.38,55.58,55.38,55.54,127640.03673094582,25.7274,25.8203,25.7274,25.8018,127640.0367
2011-05-18 11:05:00,55.53,55.59,55.44,55.45,95106.91328873148,25.7971,25.825,25.7553,25.76,95106.9133
2011-05-18 11:10:00,55.44,55.46,55.32,55.43,138790.50242686606,25.7553,25.7646,25.6996,25.7507,138790.5024
2011-05-18 11:15:00,55.43,55.43,55.37,55.41,57851.23966942149,25.7507,25.7507,25.7228,25.7414,57851.2397
2011-05-18 11:20:00,55.41,55.41,55.34,55.36,82906.99199790109,25.7414,25.7414,25.7088,25.7181,82906.992
2011-05-18 11:25:00,55.34,55.51,55.34,55.51,99829.46346582712,25.7088,25.7878,25.7088,25.7878,99829.4635
2011-05-18 11:30:00,55.5,55.59,55.5,55.56,151646.33346451528,25.7832,25.825,25.7832,25.8111,151646.3335
2011-05-18 11:35:00,55.56,55.57,55.5,55.5,66509.24832743015,25.8111,25.8157,25.7832,25.7832,66509.2483
2011-05-18 11:40:00,55.5,55.61,55.48,55.59,92352.09235209235,25.7832,25.8343,25.7739,25.825,92352.0924
2011-05-18 11:45:00,55.59,55.64,55.56,55.6,80283.35301062574,25.825,25.8482,25.8111,25.8296,80283.353
2011-05-18 11:50:00,55.61,55.65,55.59,55.59,62704.97179588089,25.8343,25.8529,25.825,25.825,62704.9718
2011-05-18 11:55:00,55.58,55.65,55.58,55.59,53522.23534041716,25.8203,25.8529,25.8203,25.825,53522.2353
2011-05-18 12:00:00,55.6,55.65,55.59,55.61,47225.50177095632,25.8296,25.8529,25.825,25.8343,47225.5018
2011-05-18 12:05:00,55.61,55.61,55.48,55.5,88547.8158205431,25.8343,25.8343,25.7739,25.7832,88547.8158
2011-05-18 12:10:00,55.5,55.56,55.48,55.53,67689.88587170406,25.7832,25.8111,25.7739,25.7971,67689.8859
2011-05-18 12:15:00,55.54,55.63,55.54,55.61,75036.07503607504,25.8018,25.8436,25.8018,25.8343,75036.075
2011-05-18 12:20:00,55.6,55.64,55.57,55.64,74904.89308671126,25.8296,25.8482,25.8157,25.8482,74904.8931
2011-05-18 12:25:00,55.63,55.68,55.59,55.65,117670.20857929948,25.8436,25.8668,25.825,25.8529,117670.2086
2011-05-18 12:30:00,55.65,55.72,55.64,55.67,149547.422274695,25.8529,25.8854,25.8482,25.8622,149547.4223
2011-05-18 12:35:00,55.68,55.7,55.65,55.66,87104.81437754165,25.8668,25.8761,25.8529,25.8575,87104.8144
2011-05-18 12:40:00,55.66,55.71,55.63,55.69,78053.2598714417,25.8575,25.8807,25.8436,25.8714,78053.2599
2011-05-18 12:45:00,55.69,55.78,55.69,55.77,78446.80571953299,25.8714,25.9133,25.8714,25.9086,78446.8057
2011-05-18 12:50:00,55.78,55.79,55.69,55.69,80283.35301062574,25.9133,25.9179,25.8714,25.8714,80283.353
2011-05-18 12:55:00,55.69,55.77,55.69,55.71,98124.09812409812,25.8714,25.9086,25.8714,25.8807,98124.0981
2011-05-18 13:00:00,55.72,55.89,55.68,55.88,158336.61288206742,25.8854,25.9644,25.8668,25.9597,158336.6129
2011-05-18 13:05:00,55.88,55.95,55.85,55.95,173028.99121080938,25.9597,25.9922,25.9458,25.9922,173028.9912
2011-05-18 13:10:00,55.95,55.97,55.88,55.9,105470.28728846912,25.9922,26.0015,25.9597,25.969,105470.2873
2011-05-18 13:15:00,55.91,55.91,55.82,55.84,74248.98333989244,25.9736,25.9736,25.9318,25.9411,74248.9833
2011-05-18 13:20:00,55.84,55.86,55.8,55.81,77134.98622589532,25.9411,25.9504,25.9225,25.9272,77134.9862
2011-05-18 13:25:00,55.8,55.84,55.78,55.81,75823.16673225764,25.9225,25.9411,25.9133,25.9272,75823.1667
2011-05-18 13:30:00,55.81,55.81,55.73,55.76,82775.81004853733,25.9272,25.9272,25.89,25.904,82775.81
2011-05-18 13:35:00,55.75,55.78,55.71,55.72,52866.325593598325,25.8993,25.9133,25.8807,25.8854,52866.3256
2011-05-18 13:40:00,55.71,55.71,55.63,55.65,115702.47933884298,25.8807,25.8807,25.8436,25.8529,115702.4793
2011-05-18 13:45:00,55.64,55.75,55.63,55.73,77528.53207398663,25.8482,25.8993,25.8436,25.89,77528.5321
2011-05-18 13:50:00,55.72,55.82,55.72,55.78,80283.35301062574,25.8854,25.9318,25.8854,25.9133,80283.353
2011-05-18 13:55:00,55.79,55.95,55.78,55.85,109799.29161747344,25.9179,25.9922,25.9133,25.9458,109799.2916
2011-05-18 14:00:00,55.85,55.86,55.72,55.74,124622.85189557917,25.9458,25.9504,25.8854,25.8947,124622.8519
2011-05-18 14:05:00,55.73,55.94,55.73,55.81,133674.40640167912,25.89,25.9876,25.89,25.9272,133674.4064
2011-05-18 14:10:00,55.82,55.85,55.75,55.75,65328.61078315624,25.9318,25.9458,25.8993,25.8993,65328.6108
2011-05-18 14:15:00,55.75,55.75,55.59,55.64,122917.4865538502,25.8993,25.8993,25.825,25.8482,122917.4866
2011-05-18 14:20:00,55.64,55.69,55.46,55.46,109799.29161747344,25.8482,25.8714,25.7646,25.7646,109799.2916
2011-05-18 14:25:00,55.47,55.53,55.42,55.5,117407.84468057196,25.7692,25.7971,25.746,25.7832,117407.8447
2011-05-18 14:30:00,55.48,55.56,55.48,55.52,104814.37754165028,25.7739,25.8111,25.7739,25.7925,104814.3775
2011-05-18 14:35:00,55.53,55.57,55.38,55.4,145611.963793782,25.7971,25.8157,25.7274,25.7367,145611.9638
2011-05-18 14:40:00,55.4,55.47,55.39,55.44,148497.96667978488,25.7367,25.7692,25.7321,25.7553,148497.9667
2011-05-18 14:45:00,55.45,55.51,55.41,55.42,87760.7241243605,25.76,25.7878,25.7414,25.746,87760.7241
2011-05-18 14:50:00,55.42,55.45,55.37,55.4,124360.48799685165,25.746,25.76,25.7228,25.7367,124360.488
2011-05-18 14:55:00,55.4,55.46,55.38,55.42,78840.3515676243,25.7367,25.7646,25.7274,25.746,78840.3516
2011-05-18 15:00:00,55.42,55.51,55.4,55.51,87629.54217499672,25.746,25.7878,25.7367,25.7878,87629.5422
2011-05-18 15:05:00,55.5,55.54,55.46,55.46,113210.0223009314,25.7832,25.8018,25.7646,25.7646,113210.0223
2011-05-18 15:10:00,55.46,55.55,55.46,55.51,85268.2670864489,25.7646,25.8064,25.7646,25.7878,85268.2671
2011-05-18 15:15:00,55.51,55.53,55.45,55.51,155844.15584415584,25.7878,25.7971,25.76,25.7878,155844.1558
2011-05-18 15:20:00,55.5,55.54,55.46,55.54,100091.82736455464,25.7832,25.8018,25.7646,25.8018,100091.8274
2011-05-18 15:25:00,55.54,55.61,55.53,55.6,93926.27574445755,25.8018,25.8343,25.7971,25.8296,93926.2757
2011-05-18 15:30:00,55.6,55.63,55.57,55.59,100616.55516200972,25.8296,25.8436,25.8157,25.825,100616.5552
2011-05-18 15:35:00,55.58,55.59,55.53,55.58,125409.94359176178,25.8203,25.825,25.7971,25.8203,125409.9436
2011-05-18 15:40:00,55.58,55.66,55.55,55.66,165551.62009707466,25.8203,25.8575,25.8064,25.8575,165551.6201
2011-05-18 15:45:00,55.66,55.67,55.57,55.58,188902.00708382527,25.8575,25.8622,25.8157,25.8203,188902.0071
2011-05-18 15:50:00,55.57,55.62,55.53,55.56,311163.58389085665,25.8157,25.8389,25.7971,25.8111,311163.5839
2011-05-18 15:55:00,55.56,55.57,55.5,55.52,552800.7346189164,25.8111,25.8157,25.7832,25.7925,552800.7346
2011-05-19 09:30:00,55.41,55.5,55.34,55.5,277843.36875245965,25.9751,26.0172,25.9422,26.0172,277843.3688
2011-05-19 09:35:00,55.51,55.56,55.44,55.54,172766.62731208187,26.0219,26.0454,25.9891,26.036,172766.6273
2011-05-19 09:40:00,55.54,55.55,55.43,55.44,117670.20857929948,26.036,26.0407,25.9844,25.9891,117670.2086
2011-05-19 09:45:00,55.43,55.55,55.34,55.5,104814.37754165028,25.9844,26.0407,25.9422,26.0172,104814.3775
2011-05-19 09:50:00,55.52,55.76,55.5,55.71,156106.5197428834,26.0266,26.1391,26.0172,26.1157,156106.5197
2011-05-19 09:55:00,55.71,55.76,55.66,55.69,100354.19126328218,26.1157,26.1391,26.0923,26.1063,100354.1913
2011-05-19 10:00:00,55.71,55.71,55.4,55.63,179063.3608815427,26.1157,26.1157,25.9704,26.0782,179063.3609
2011-05-19 10:05:00,55.63,55.63,55.37,55.44,176833.26774235864,26.0782,26.0782,25.9563,25.9891,176833.2677
2011-05-19 10:10:00,55.44,55.5,55.22,55.27,120949.75731339368,25.9891,26.0172,25.886,25.9094,120949.7573
2011-05-19 10:15:00,55.27,55.32,55.21,55.31,99435.9176177358,25.9094,25.9329,25.8813,25.9282,99435.9176
2011-05-19 10:20:00,55.32,55.4,55.28,55.35,83169.35589662862,25.9329,25.9704,25.9141,25.9469,83169.3559
2011-05-19 10:25:00,55.34,55.39,55.28,55.39,72543.61799816345,25.9422,25.9657,25.9141,25.9657,72543.618
2011-05-19 10:30:00,55.38,55.39,55.23,55.34,94713.36744064016,25.961,25.9657,25.8907,25.9422,94713.3674
2011-05-19 10:35:00,55.33,55.46,55.32,55.43,102321.92050373869,25.9376,25.9985,25.9329,25.9844,102321.9205
2011-05-19 10:40:00,55.43,55.46,55.22,55.24,126459.39918667192,25.9844,25.9985,25.886,25.8954,126459.3992
2011-05-19 10:45:00,55.24,55.24,55.14,55.24,92614.45625081989,25.8954,25.8954,25.8485,25.8954,92614.4563
2011-05-19 10:50:00,55.24,55.24,55.06,55.06,130526.0396169487,25.8954,25.8954,25.811,25.811,130526.0396
2011-05-19 10:55:00,55.05,55.12,55.0,55.11,94451.00354191264,25.8063,25.8391,25.7829,25.8344,94451.0035
2011-05-19 11:00:00,55.1,55.24,55.04,55.23,107175.65263019808,25.8297,25.8954,25.8016,25.8907,107175.6526
2011-05-19 11:05:00,55.23,55.23,55.08,55.1,168699.98688180506,25.8907,25.8907,25.8204,25.8297,168699.9869
2011-05-19 11:10:00,55.09,55.09,54.92,55.01,89597.27141545323,25.8251,25.8251,25.7454,25.7875,89597.2714
2011-05-19 11:15:00,55.01,55.15,54.96,55.14,103502.5580480126,25.7875,25.8532,25.7641,25.8485,103502.558
2011-05-19 11:20:00,55.14,55.27,55.02,55.05,110455.20136429228,25.8485,25.9094,25.7922,25.8063,110455.2014
2011-05-19 11:25:00,55.05,55.15,55.04,55.14,109930.4735668372,25.8063,25.8532,25.8016,25.8485,109930.4736
2011-05-19 11:30:00,55.13,55.23,55.1,55.1,70575.88875770694,25.8438,25.8907,25.8297,25.8297,70575.8888
2011-05-19 11:35:00,55.1,55.44,55.1,55.39,140627.0497179588,25.8297,25.9891,25.8297,25.9657,140627.0497
2011-05-19 11:40:00,55.38,55.38,55.28,55.3,111373.47500983864,25.961,25.961,25.9141,25.9235,111373.475
2011-05-19 11:45:00,55.3,55.34,55.23,55.23,78053.2598714417,25.9235,25.9422,25.8907,25.8907,78053.2599
2011-05-19 11:50:00,55.23,55.34,55.2,55.23,117932.57247802702,25.8907,25.9422,25.8766,25.8907,117932.5725
2011-05-19 11:55:00,55.22,55.24,55.13,55.15,63623.24544142727,25.886,25.8954,25.8438,25.8532,63623.2454
2011-05-19 12:00:00,55.16,55.21,55.11,55.11,75954.34868162141,25.8579,25.8813,25.8344,25.8344,75954.3487
2011-05-19 12:05:00,55.11,55.3,55.08,55.27,91696.18260527353,25.8344,25.9235,25.8204,25.9094,91696.1826
2011-05-19 12:10:00,55.27,55.34,55.21,55.32,71756.52630198085,25.9094,25.9422,25.8813,25.9329,71756.5263
2011-05-19 12:15:00,55.32,55.34,55.27,55.32,50111.5046569592,25.9329,25.9422,25.9094,25.9329,50111.5047
2011-05-19 12:20:00,55.32,55.34,55.25,55.26,57326.51187196642,25.9329,25.9422,25.9001,25.9047,57326.5119
2011-05-19 12:25:00,55.25,55.41,55.21,55.38,110324.01941492852,25.9001,25.9751,25.8813,25.961,110324.0194
2011-05-19 12:30:00,55.38,55.48,55.38,55.45,127246.49088285452,25.961,26.0079,25.961,25.9938,127246.4909
2011-05-19 12:35:00,55.45,55.47,55.39,55.44,74904.89308671126,25.9938,26.0032,25.9657,25.9891,74904.8931
2011-05-19 12:40:00,55.45,55.48,55.4,55.43,64147.97323888233,25.9938,26.0079,25.9704,25.9844,64147.9732
2011-05-19 12:45:00,55.43,55.43,55.29,55.3,77266.16817525908,25.9844,25.9844,25.9188,25.9235,77266.1682
2011-05-19 12:50:00,55.3,55.36,55.3,55.34,62836.15374524466,25.9235,25.9516,25.9235,25.9422,62836.1537
2011-05-19 12:55:00,55.34,55.34,55.25,55.27,55621.14653023744,25.9422,25.9422,25.9001,25.9094,55621.1465
2011-05-19 13:00:00,55.27,55.34,55.26,55.3,65066.24688442871,25.9094,25.9422,25.9047,25.9235,65066.2469
2011-05-19 13:05:00,55.28,55.34,55.24,55.32,79233.8974157156,25.9141,25.9422,25.8954,25.9329,79233.8974
2011-05-19 13:10:00,55.33,55.34,55.28,55.32,58244.78551751279,25.9376,25.9422,25.9141,25.9329,58244.7855
2011-05-19 13:15:00,55.33,55.43,55.28,55.42,86055.35878263152,25.9376,25.9844,25.9141,25.9797,86055.3588
2011-05-19 13:20:00,55.43,55.43,55.32,55.34,40666.40430276794,25.9844,25.9844,25.9329,25.9422,40666.4043
2011-05-19 13:25:00,55.32,55.39,55.3,55.34,62180.243998425816,25.9329,25.9657,25.9235,25.9422,62180.244
2011-05-19 13:30:00,55.35,55.4,55.33,55.39,44208.31693558966,25.9469,25.9704,25.9376,25.9657,44208.3169
2011-05-19 13:35:00,55.39,55.39,55.33,55.34,48799.68516332153,25.9657,25.9657,25.9376,25.9422,48799.6852
2011-05-19 13:40:00,55.34,55.34,55.26,55.33,64016.791289518565,25.9422,25.9422,25.9047,25.9376,64016.7913
2011-05-19 13:45:00,55.33,55.4,55.3,55.4,41191.13210022301,25.9376,25.9704,25.9235,25.9704,41191.1321
2011-05-19 13:50:00,55.41,55.43,55.3,55.32,59556.60501115047,25.9751,25.9844,25.9235,25.9329,59556.605
2011-05-19 13:55:00,55.32,55.53,55.3,55.5,144562.50819887183,25.9329,26.0313,25.9235,26.0172,144562.5082
2011-05-19 14:00:00,55.49,55.53,55.42,55.42,65197.42883379247,26.0126,26.0313,25.9797,25.9797,65197.4288
2011-05-19 14:05:00,55.43,55.46,55.35,55.37,65984.52052997508,25.9844,25.9985,25.9469,25.9563,65984.5205
2011-05-19 14:10:00,55.36,55.39,55.25,55.27,95500.45913682276,25.9516,25.9657,25.9001,25.9094,95500.4591
2011-05-19 14:15:00,55.27,55.3,55.24,55.28,132756.13275613275,25.9094,25.9235,25.8954,25.9141,132756.1328
2011-05-19 14:20:00,55.29,55.35,55.27,55.3,63885.6093401548,25.9188,25.9469,25.9094,25.9235,63885.6093
2011-05-19 14:25:00,55.3,55.33,55.27,55.31,157943.06703397614,25.9235,25.9376,25.9094,25.9282,157943.067
2011-05-19 14:30:00,55.31,55.34,55.25,55.25,140889.41361668636,25.9282,25.9422,25.9001,25.9001,140889.4136
2011-05-19 14:35:00,55.25,55.27,55.22,55.24,63360.881542699724,25.9001,25.9094,25.886,25.8954,63360.8815
2011-05-19 14:40:00,55.24,55.25,55.1,55.14,141545.3233635052,25.8954,25.9001,25.8297,25.8485,141545.3234
2011-05-19 14:45:00,55.14,55.14,55.09,55.12,125278.761642398,25.8485,25.8485,25.8251,25.8391,125278.7616
2011-05-19 14:50:00,55.14,55.24,55.12,55.21,115702.47933884298,25.8485,25.8954,25.8391,25.8813,115702.4793
2011-05-19 14:55:00,55.21,55.22,55.15,55.21,100747.73711137348,25.8813,25.886,25.8532,25.8813,100747.7371
2011-05-19 15:00:00,55.2,55.28,55.18,55.27,109405.74576938212,25.8766,25.9141,25.8672,25.9094,109405.7458
2011-05-19 15:05:00,55.27,55.31,55.26,55.27,137347.50098386462,25.9094,25.9282,25.9047,25.9094,137347.501
2011-05-19 15:10:00,55.27,55.33,55.23,55.33,101534.82880755608,25.9094,25.9376,25.8907,25.9376,101534.8288
2011-05-19 15:15:00,55.32,55.4,55.29,55.4,69526.4331627968,25.9329,25.9704,25.9188,25.9704,69526.4332
2011-05-19 15:20:00,55.4,55.49,55.39,55.47,101010.10101010102,25.9704,26.0126,25.9657,26.0032,101010.101
2011-05-19 15:25:00,55.46,55.52,55.43,55.49,77528.53207398663,25.9985,26.0266,25.9844,26.0126,77528.5321
2011-05-19 15:30:00,55.49,55.54,55.4,55.4,106782.10678210678,26.0126,26.036,25.9704,25.9704,106782.1068
2011-05-19 15:35:00,55.4,55.46,55.36,55.46,110717.56526301982,25.9704,25.9985,25.9516,25.9985,110717.5653
2011-05-19 15:40:00,55.46,55.46,55.37,55.4,112160.56670602126,25.9985,25.9985,25.9563,25.9704,112160.5667
2011-05-19 15:45:00,55.4,55.47,55.39,55.43,172766.62731208187,25.9704,26.0032,25.9657,25.9844,172766.6273
2011-05-19 15:50:00,55.43,55.46,55.37,55.46,170011.80637544274,25.9844,25.9985,25.9563,25.9985,170011.8064
2011-05-19 15:55:00,55.45,55.5,55.42,55.43,372687.9181424636,25.9938,26.0172,25.9797,25.9844,372687.9181
2011-05-20 09:30:00,55.34,55.42,55.08,55.34,519349.3375311557,25.9422,25.9797,25.8204,25.9422,519349.3375
2011-05-20 09:35:00,55.34,55.49,55.23,55.44,246884.4287026105,25.9422,26.0126,25.8907,25.9891,246884.4287
2011-05-20 09:40:00,55.46,55.47,55.23,55.27,180637.544273908,25.9985,26.0032,25.8907,25.9094,180637.5443
2011-05-20 09:45:00,55.25,55.27,55.03,55.03,291092.7456382002,25.9001,25.9094,25.7969,25.7969,291092.7456
2011-05-20 09:50:00,55.03,55.08,54.93,54.93,160960.25186934278,25.7969,25.8204,25.75,25.75,160960.2519
2011-05-20 09:55:00,54.92,54.95,54.82,54.87,125409.94359176178,25.7454,25.7594,25.6985,25.7219,125409.9436
2011-05-20 10:00:00,54.87,55.01,54.72,54.9,146661.41938869213,25.7219,25.7875,25.6516,25.736,146661.4194
2011-05-20 10:05:00,54.89,54.95,54.81,54.91,133280.86055358785,25.7313,25.7594,25.6938,25.7407,133280.8606
2011-05-20 10:10:00,54.9,55.08,54.82,54.97,205299.75075429623,25.736,25.8204,25.6985,25.7688,205299.7508
2011-05-20 10:15:00,54.96,55.06,54.92,55.05,88941.3616686344,25.7641,25.811,25.7454,25.8063,88941.3617
2011-05-20 10:20:00,55.04,55.05,54.89,54.89,74511.34723861997,25.8016,25.8063,25.7313,25.7313,74511.3472
2011-05-20 10:25:00,54.88,55.08,54.88,55.03,88941.3616686344,25.7266,25.8204,25.7266,25.7969,88941.3617
2011-05-20 10:30:00,55.03,55.06,54.94,54.99,134986.2258953168,25.7969,25.811,25.7547,25.7782,134986.2259
2011-05-20 10:35:00,55.0,55.11,54.96,55.09,127902.40062967336,25.7829,25.8344,25.7641,25.8251,127902.4006
2011-05-20 10:40:00,55.09,55.17,55.02,55.05,111898.20280729372,25.8251,25.8626,25.7922,25.8063,111898.2028
2011-05-20 10:45:00,55.05,55.05,54.89,55.02,155975.3377935196,25.8063,25.8063,25.7313,25.7922,155975.3378
2011-05-20 10:50:00,55.01,55.15,54.96,55.14,74511.34723861997,25.7875,25.8532,25.7641,25.8485,74511.3472
2011-05-20 10:55:00,55.14,55.17,54.98,55.11,102321.92050373869,25.8485,25.8626,25.7735,25.8344,102321.9205
2011-05-20 11:00:00,55.09,55.12,55.05,55.1,80283.35301062574,25.8251,25.8391,25.8063,25.8297,80283.353
2011-05-20 11:05:00,55.1,55.18,55.08,55.18,73199.52774498229,25.8297,25.8672,25.8204,25.8672,73199.5277
2011-05-20 11:10:00,55.18,55.32,55.18,55.25,110455.20136429228,25.8672,25.9329,25.8672,25.9001,110455.2014
2011-05-20 11:15:00,55.24,55.32,55.18,55.24,128033.58257903712,25.8954,25.9329,25.8672,25.8954,128033.5826
2011-05-20 11:20:00,55.24,55.3,55.21,55.28,104420.83169355895,25.8954,25.9235,25.8813,25.9141,104420.8317
2011-05-20 11:25:00,55.28,55.3,55.21,55.3,67558.70392234028,25.9141,25.9235,25.8813,25.9235,67558.7039
2011-05-20 11:30:00,55.3,55.37,55.28,55.29,108356.290174472,25.9235,25.9563,25.9141,25.9188,108356.2902
2011-05-20 11:35:00,55.29,55.37,55.28,55.3,115177.75154138792,25.9188,25.9563,25.9141,25.9235,115177.7515
2011-05-20 11:40:00,55.3,55.33,55.22,55.24,85924.17683326775,25.9235,25.9376,25.886,25.8954,85924.1768
2011-05-20 11:45:00,55.24,55.27,55.21,55.21,52341.59779614325,25.8954,25.9094,25.8813,25.8813,52341.5978
2011-05-20 11:50:00,55.21,55.27,55.15,55.15,73461.89164370982,25.8813,25.9094,25.8532,25.8532,73461.8916
2011-05-20 11:55:00,55.14,55.18,55.12,55.12,48012.593467138926,25.8485,25.8672,25.8391,25.8391,48012.5935
2011-05-20 12:00:00,55.13,55.27,55.12,55.2,63754.42739079103,25.8438,25.9094,25.8391,25.8766,63754.4274
2011-05-20 12:05:00,55.19,55.22,55.1,55.12,88023.08802308803,25.8719,25.886,25.8297,25.8391,88023.088
2011-05-20 12:10:00,55.12,55.24,55.08,55.23,55883.510428964975,25.8391,25.8954,25.8204,25.8907,55883.5104
2011-05-20 12:15:00,55.22,55.34,55.22,55.3,116620.75298438936,25.886,25.9422,25.886,25.9235,116620.753
2011-05-20 12:20:00,55.29,55.45,55.29,55.42,96156.3688836416,25.9188,25.9938,25.9188,25.9797,96156.3689
2011-05-20 12:25:00,55.43,55.55,55.43,55.55,94057.45769382131,25.9844,26.0407,25.9844,26.0407,94057.4577
2011-05-20 12:30:00,55.55,55.63,55.53,55.59,130919.58546504,26.0407,26.0782,26.0313,26.0594,130919.5855
2011-05-20 12:35:00,55.59,55.65,55.56,55.62,109799.29161747344,26.0594,26.0876,26.0454,26.0735,109799.2916
2011-05-20 12:40:00,55.63,55.64,55.53,55.56,103109.0121999213,26.0782,26.0829,26.0313,26.0454,103109.0122
2011-05-20 12:45:00,55.56,55.6,55.56,55.57,114784.2056932966,26.0454,26.0641,26.0454,26.0501,114784.2057
2011-05-20 12:50:00,55.56,55.59,55.52,55.55,109405.74576938212,26.0454,26.0594,26.0266,26.0407,109405.7458
2011-05-20 12:55:00,55.55,55.56,55.45,55.46,99435.9176177358,26.0407,26.0454,25.9938,25.9985,99435.9176
2011-05-20 13:00:00,55.46,55.48,55.41,55.41,68608.15951725043,25.9985,26.0079,25.9751,25.9751,68608.1595
2011-05-20 13:05:00,55.41,55.44,55.36,55.42,75691.98478289388,25.9751,25.9891,25.9516,25.9797,75691.9848
2011-05-20 13:10:00,55.4,55.4,55.37,55.4,49455.59491014037,25.9704,25.9704,25.9563,25.9704,49455.5949
2011-05-20 13:15:00,55.4,55.44,55.35,55.41,71756.52630198085,25.9704,25.9891,25.9469,25.9751,71756.5263
2011-05-20 13:20:00,55.4,55.52,55.37,55.49,118063.7544273908,25.9704,26.0266,25.9563,26.0126,118063.7544
2011-05-20 13:25:00,55.5,55.51,55.45,55.47,59031.8772136954,26.0172,26.0219,25.9938,26.0032,59031.8772
2011-05-20 13:30:00,55.47,55.66,55.47,55.65,127115.30893349076,26.0032,26.0923,26.0032,26.0876,127115.3089
2011-05-20 13:35:00,55.65,55.69,55.63,55.66,138528.13852813854,26.0876,26.1063,26.0782,26.0923,138528.1385
2011-05-20 13:40:00,55.66,55.71,55.58,55.61,93401.5479470025,26.0923,26.1157,26.0548,26.0688,93401.5479
2011-05-20 13:45:00,55.6,55.63,55.57,55.59,47356.683720320085,26.0641,26.0782,26.0501,26.0594,47356.6837
2011-05-20 13:50:00,55.59,55.63,55.58,55.58,55752.32847960121,26.0594,26.0782,26.0548,26.0548,55752.3285
2011-05-20 13:55:00,55.58,55.59,55.54,55.59,82644.62809917355,26.0548,26.0594,26.036,26.0594,82644.6281
2011-05-20 14:00:00,55.58,55.66,55.58,55.59,93401.5479470025,26.0548,26.0923,26.0548,26.0594,93401.5479
2011-05-20 14:05:00,55.58,55.66,55.55,55.55,91171.45480781845,26.0548,26.0923,26.0407,26.0407,91171.4548
2011-05-20 14:10:00,55.55,55.63,55.54,55.6,154138.79050242688,26.0407,26.0782,26.036,26.0641,154138.7905
2011-05-20 14:15:00,55.59,55.61,55.55,55.59,46831.95592286502,26.0594,26.0688,26.0407,26.0594,46831.9559
2011-05-20 14:20:00,55.59,55.6,55.52,55.56,76872.62232716779,26.0594,26.0641,26.0266,26.0454,76872.6223
2011-05-20 14:25:00,55.57,55.59,55.55,55.55,72937.16384625476,26.0501,26.0594,26.0407,26.0407,72937.1638
2011-05-20 14:30:00,55.56,55.63,55.55,55.61,92483.27430145611,26.0454,26.0782,26.0407,26.0688,92483.2743
2011-05-20 14:35:00,55.61,55.67,55.59,55.67,75167.25698543881,26.0688,26.0969,26.0594,26.0969,75167.257
2011-05-20 14:40:00,55.66,55.67,55.61,55.65,112554.11255411257,26.0923,26.0969,26.0688,26.0876,112554.1126
2011-05-20 14:45:00,55.66,55.71,55.64,55.71,81726.35445362718,26.0923,26.1157,26.0829,26.1157,81726.3545
2011-05-20 14:50:00,55.7,55.75,55.7,55.72,105076.7414403778,26.111,26.1344,26.111,26.1204,105076.7414
2011-05-20 14:55:00,55.71,55.72,55.5,55.51,102190.73855437493,26.1157,26.1204,26.0172,26.0219,102190.7386
2011-05-20 15:00:00,55.5,55.53,55.45,55.46,133149.67860422406,26.0172,26.0313,25.9938,25.9985,133149.6786
2011-05-20 15:05:00,55.46,55.54,55.46,55.52,109143.3818706546,25.9985,26.036,25.9985,26.0266,109143.3819
2011-05-20 15:10:00,55.52,55.56,55.51,55.54,68608.15951725043,26.0266,26.0454,26.0219,26.036,68608.1595
2011-05-20 15:15:00,55.54,55.57,55.52,55.53,139184.04827495737,26.036,26.0501,26.0266,26.0313,139184.0483
2011-05-20 15:20:00,55.53,55.67,55.52,55.65,115833.66128820674,26.0313,26.0969,26.0266,26.0876,115833.6613
2011-05-20 15:25:00,55.65,55.67,55.61,55.61,115833.66128820674,26.0876,26.0969,26.0688,26.0688,115833.6613
2011-05-20 15:30:00,55.61,55.72,55.59,55.72,145349.59989505445,26.0688,26.1204,26.0594,26.1204,145349.5999
2011-05-20 15:35:00,55.72,55.72,55.66,55.69,160304.34212252396,26.1204,26.1204,26.0923,26.1063,160304.3421
2011-05-20 15:40:00,55.68,55.69,55.63,55.69,190738.554374918,26.1016,26.1063,26.0782,26.1063,190738.5544
2011-05-20 15:45:00,55.68,55.69,55.59,55.62,264200.44601862784,26.1016,26.1063,26.0594,26.0735,264200.446
2011-05-20 15:50:00,55.62,55.62,55.34,55.35,261314.44313262496,26.0735,26.0735,25.9422,25.9469,261314.4431
2011-05-20 15:55:00,55.36,55.42,55.34,55.36,451790.6336088154,25.9516,25.9797,25.9422,25.9516,451790.6336
2011-05-23 09:30:00,54.53,54.53,54.32,54.47,274301.45611963794,25.5625,25.5625,25.4641,25.5344,274301.4561
2011-05-23 09:35:00,54.47,54.5,54.36,54.48,168962.3507805326,25.5344,25.5485,25.4828,25.5391,168962.3508
2011-05-23 09:40:00,54.48,54.59,54.41,54.43,195198.7406532861,25.5391,25.5907,25.5063,25.5157,195198.7407
2011-05-23 09:45:00,54.44,54.66,54.37,54.65,129345.4020726748,25.5203,25.6235,25.4875,25.6188,129345.4021
2011-05-23 09:50:00,54.65,54.66,54.4,54.43,117670.20857929948,25.6188,25.6235,25.5016,25.5157,117670.2086
2011-05-23 09:55:00,54.42,54.53,54.36,54.37,121736.84900957628,25.511,25.5625,25.4828,25.4875,121736.849
2011-05-23 10:00:00,54.37,54.52,54.26,54.47,168306.44103371375,25.4875,25.5578,25.436,25.5344,168306.441
2011-05-23 10:05:00,54.46,54.5,54.4,54.44,125409.94359176178,25.5297,25.5485,25.5016,25.5203,125409.9436
2011-05-23 10:10:00,54.44,54.44,54.35,54.37,138003.41073068345,25.5203,25.5203,25.4782,25.4875,138003.4107
2011-05-23 10:15:00,54.36,54.38,54.26,54.28,127771.2186803096,25.4828,25.4922,25.436,25.4453,127771.2187
2011-05-23 10:20:00,54.28,54.35,54.21,54.34,139708.77607241244,25.4453,25.4782,25.4125,25.4735,139708.7761
2011-05-23 10:25:00,54.34,54.43,54.3,54.43,98386.46202282568,25.4735,25.5157,25.4547,25.5157,98386.462
2011-05-23 10:30:00,54.42,54.63,54.41,54.56,141414.14141414143,25.511,25.6094,25.5063,25.5766,141414.1414
2011-05-23 10:35:00,54.56,54.59,54.47,54.47,139971.13997114,25.5766,25.5907,25.5344,25.5344,139971.14
2011-05-23 10:40:00,54.47,54.51,54.43,54.47,90777.90895972714,25.5344,25.5532,25.5157,25.5344,90777.909
2011-05-23 10:45:00,54.47,54.49,54.29,54.31,134855.04394595305,25.5344,25.5438,25.45,25.4594,134855.0439
2011-05-23 10:50:00,54.31,54.42,54.23,54.34,110979.92916174736,25.4594,25.511,25.4219,25.4735,110979.9292
2011-05-23 10:55:00,54.33,54.39,54.21,54.21,123573.39630066905,25.4688,25.4969,25.4125,25.4125,123573.3963
2011-05-23 11:00:00,54.21,54.34,54.18,54.34,128689.49232585596,25.4125,25.4735,25.3985,25.4735,128689.4923
2011-05-23 11:05:00,54.34,54.36,54.15,54.21,147448.5110848747,25.4735,25.4828,25.3844,25.4125,147448.5111
2011-05-23 11:10:00,54.21,54.3,54.15,54.16,126852.94503476322,25.4125,25.4547,25.3844,25.3891,126852.945
2011-05-23 11:15:00,54.15,54.21,54.11,54.19,169355.89662862392,25.3844,25.4125,25.3656,25.4031,169355.8966
2011-05-23 11:20:00,54.2,54.21,54.12,54.16,109799.29161747344,25.4078,25.4125,25.3703,25.3891,109799.2916
2011-05-23 11:25:00,54.16,54.25,54.15,54.21,99173.55371900828,25.3891,25.4313,25.3844,25.4125,99173.5537
2011-05-23 11:30:00,54.22,54.23,54.13,54.16,108881.01797192708,25.4172,25.4219,25.375,25.3891,108881.018
2011-05-23 11:35:00,54.15,54.15,54.0,54.06,203987.9312606585,25.3844,25.3844,25.3141,25.3422,203987.9313
2011-05-23 11:40:00,54.06,54.14,54.0,54.14,79233.8974157156,25.3422,25.3797,25.3141,25.3797,79233.8974
2011-05-23 11:45:00,54.14,54.23,54.14,54.22,117801.39052866328,25.3797,25.4219,25.3797,25.4172,117801.3905
2011-05-23 11:50:00,54.21,54.3,54.21,54.3,58113.60356814903,25.4125,25.4547,25.4125,25.4547,58113.6036
2011-05-23 11:55:00,54.3,54.33,54.2,54.25,69657.61511216057,25.4547,25.4688,25.4078,25.4313,69657.6151
2011-05-23 12:00:00,54.24,54.29,54.21,54.21,42502.951593860686,25.4266,25.45,25.4125,25.4125,42502.9516
2011-05-23 12:05:00,54.21,54.26,54.16,54.23,62311.42594778958,25.4125,25.436,25.3891,25.4219,62311.4259
2011-05-23 12:10:00,54.23,54.25,54.08,54.18,138659.3204775023,25.4219,25.4313,25.3516,25.3985,138659.3205
2011-05-23 12:15:00,54.16,54.18,54.05,54.14,123573.39630066905,25.3891,25.3985,25.3375,25.3797,123573.3963
2011-05-23 12:20:00,54.15,54.2,54.12,54.15,70969.43460579825,25.3844,25.4078,25.3703,25.3844,70969.4346
2011-05-23 12:25:00,54.14,54.31,54.11,54.31,111242.29306047488,25.3797,25.4594,25.3656,25.4594,111242.2931
2011-05-23 12:30:00,54.31,54.31,54.21,54.28,68345.7956185229,25.4594,25.4594,25.4125,25.4453,68345.7956
2011-05-23 12:35:00,54.29,54.31,54.25,54.28,65722.15663124755,25.45,25.4594,25.4313,25.4453,65722.1566
2011-05-23 12:40:00,54.27,54.29,54.2,54.25,51160.96025186934,25.4407,25.45,25.4078,25.4313,51160.9603
2011-05-23 12:45:00,54.25,54.37,54.23,54.32,84612.35733963006,25.4313,25.4875,25.4219,25.4641,84612.3573
2011-05-23 12:50:00,54.32,54.33,54.24,54.28,50636.23245441428,25.4641,25.4688,25.4266,25.4453,50636.2325
2011-05-23 12:55:00,54.28,54.31,54.22,54.25,52735.14364423456,25.4453,25.4594,25.4172,25.4313,52735.1436
2011-05-23 13:00:00,54.25,54.26,54.21,54.22,51948.05194805195,25.4313,25.436,25.4125,25.4172,51948.0519
2011-05-23 13:05:00,54.22,54.27,54.16,54.27,69657.61511216057,25.4172,25.4407,25.3891,25.4407,69657.6151
2011-05-23 13:10:00,54.25,54.31,54.25,54.28,54178.145087236,25.4313,25.4594,25.4313,25.4453,54178.1451
2011-05-23 13:15:00,54.29,54.34,54.26,54.28,74904.89308671126,25.45,25.4735,25.436,25.4453,74904.8931
2011-05-23 13:20:00,54.27,54.28,54.24,54.27,77134.98622589532,25.4407,25.4453,25.4266,25.4407,77134.9862
2011-05-23 13:25:00,54.27,54.28,54.17,54.18,105601.46923783288,25.4407,25.4453,25.3938,25.3985,105601.4692
2011-05-23 13:30:00,54.18,54.21,54.18,54.2,69657.61511216057,25.3985,25.4125,25.3985,25.4078,69657.6151
2011-05-23 13:35:00,54.21,54.24,54.16,54.22,78446.80571953299,25.4125,25.4266,25.3891,25.4172,78446.8057
2011-05-23 13:40:00,54.23,54.25,54.19,54.2,47750.229568411385,25.4219,25.4313,25.4031,25.4078,47750.2296
2011-05-23 13:45:00,54.21,54.29,54.18,54.28,51160.96025186934,25.4125,25.45,25.3985,25.4453,51160.9603
2011-05-23 13:50:00,54.28,54.29,54.25,54.26,75954.34868162141,25.4453,25.45,25.4313,25.436,75954.3487
2011-05-23 13:55:00,54.26,54.42,54.23,54.4,75036.07503607504,25.436,25.511,25.4219,25.5016,75036.075
2011-05-23 14:00:00,54.4,54.45,54.39,54.41,66246.88442870261,25.5016,25.525,25.4969,25.5063,66246.8844
2011-05-23 14:05:00,54.42,54.49,54.42,54.49,59950.15085924177,25.511,25.5438,25.511,25.5438,59950.1509
2011-05-23 14:10:00,54.49,54.56,54.49,54.5,118588.48222484588,25.5438,25.5766,25.5438,25.5485,118588.4822
2011-05-23 14:15:00,54.5,54.5,54.37,54.38,63098.51764397219,25.5485,25.5485,25.4875,25.4922,63098.5176
2011-05-23 14:20:00,54.38,54.41,54.31,54.34,79889.80716253443,25.4922,25.5063,25.4594,25.4735,79889.8072
2011-05-23 14:25:00,54.33,54.4,54.29,54.3,79758.62521317067,25.4688,25.5016,25.45,25.4547,79758.6252
2011-05-23 14:30:00,54.29,54.41,54.28,54.38,77659.71402335039,25.45,25.5063,25.4453,25.4922,77659.714
2011-05-23 14:35:00,54.38,54.54,54.38,54.47,151252.78761642397,25.4922,25.5672,25.4922,25.5344,151252.7876
2011-05-23 14:40:00,54.47,54.48,54.36,54.38,80283.35301062574,25.5344,25.5391,25.4828,25.4922,80283.353
2011-05-23 14:45:00,54.38,54.41,54.28,54.31,93008.0020989112,25.4922,25.5063,25.4453,25.4594,93008.0021
2011-05-23 14:50:00,54.3,54.42,54.27,54.42,82644.62809917355,25.4547,25.511,25.4407,25.511,82644.6281
2011-05-23 14:55:00,54.41,54.48,54.38,54.44,74248.98333989244,25.5063,25.5391,25.4922,25.5203,74248.9833
2011-05-23 15:00:00,54.44,54.48,54.41,54.46,89597.27141545323,25.5203,25.5391,25.5063,25.5297,89597.2714
2011-05-23 15:05:00,54.46,54.52,54.38,54.39,132231.40495867768,25.5297,25.5578,25.4922,25.4969,132231.405
2011-05-23 15:10:00,54.39,54.43,54.34,54.34,103109.0121999213,25.4969,25.5157,25.4735,25.4735,103109.0122
2011-05-23 15:15:00,54.34,54.39,54.33,54.37,65328.61078315624,25.4735,25.4969,25.4688,25.4875,65328.6108
2011-05-23 15:20:00,54.37,54.43,54.37,54.4,69001.70536534172,25.4875,25.5157,25.4875,25.5016,69001.7054
2011-05-23 15:25:00,54.41,54.45,54.34,54.44,124622.85189557917,25.5063,25.525,25.4735,25.5203,124622.8519
2011-05-23 15:30:00,54.44,54.47,54.4,54.41,134723.8619965893,25.5203,25.5344,25.5016,25.5063,134723.862
2011-05-23 15:35:00,54.41,54.47,54.4,54.41,78053.2598714417,25.5063,25.5344,25.5016,25.5063,78053.2599
2011-05-23 15:40:00,54.41,54.41,54.32,54.32,115702.47933884298,25.5063,25.5063,25.4641,25.4641,115702.4793
2011-05-23 15:45:00,54.32,54.44,54.28,54.4,206873.93414666143,25.4641,25.5203,25.4453,25.5016,206873.9341
2011-05-23 15:50:00,54.4,54.42,54.34,54.35,245572.6092089729,25.5016,25.511,25.4735,25.4782,245572.6092
2011-05-23 15:55:00,54.34,54.47,54.34,54.39,490751.6725698544,25.4735,25.5344,25.4735,25.4969,490751.6726
2011-05-24 09:30:00,54.84,55.19,54.77,55.17,288206.7427521973,25.7079,25.8719,25.675,25.8626,288206.7428
2011-05-24 09:35:00,55.18,55.37,55.14,55.27,332415.05968778697,25.8672,25.9563,25.8485,25.9094,332415.0597
2011-05-24 09:40:00,55.27,55.37,55.06,55.16,173422.5370589007,25.9094,25.9563,25.811,25.8579,173422.5371
2011-05-24 09:45:00,55.17,55.34,55.15,55.31,116620.75298438936,25.8626,25.9422,25.8532,25.9282,116620.753
2011-05-24 09:50:00,55.32,55.6,55.31,55.59,184835.36665354847,25.9329,26.0641,25.9282,26.0594,184835.3667
2011-05-24 09:55:00,55.59,55.63,55.43,55.49,147579.6930342385,26.0594,26.0782,25.9844,26.0126,147579.693
2011-05-24 10:00:00,55.51,55.59,55.37,55.46,122261.57680703136,26.0219,26.0594,25.9563,25.9985,122261.5768
2011-05-24 10:05:00,55.46,55.59,55.45,55.48,144037.78040141676,25.9985,26.0594,25.9938,26.0079,144037.7804
2011-05-24 10:10:00,55.48,55.66,55.47,55.65,155057.06414797326,26.0079,26.0923,26.0032,26.0876,155057.0641
2011-05-24 10:15:00,55.66,55.69,55.58,55.68,123704.5782500328,26.0923,26.1063,26.0548,26.1016,123704.5783
2011-05-24 10:20:00,55.67,55.67,55.59,55.61,127508.85478158206,26.0969,26.0969,26.0594,26.0688,127508.8548
2011-05-24 10:25:00,55.61,55.68,55.46,55.46,142988.32480650663,26.0688,26.1016,25.9985,25.9985,142988.3248
2011-05-24 10:30:00,55.47,55.48,55.22,55.27,201101.9283746557,26.0032,26.0079,25.886,25.9094,201101.9284
2011-05-24 10:35:00,55.27,55.37,55.18,55.27,141414.14141414143,25.9094,25.9563,25.8672,25.9094,141414.1414
2011-05-24 10:40:00,55.27,55.31,55.24,55.3,103633.73999737635,25.9094,25.9282,25.8954,25.9235,103633.74
2011-05-24 10:45:00,55.3,55.32,55.23,55.25,101797.19270628362,25.9235,25.9329,25.8907,25.9001,101797.1927
2011-05-24 10:50:00,55.25,55.27,55.11,55.24,95369.277187459,25.9001,25.9094,25.8344,25.8954,95369.2772
2011-05-24 10:55:00,55.24,55.25,55.07,55.17,145480.7818444182,25.8954,25.9001,25.8157,25.8626,145480.7818
2011-05-24 11:00:00,55.17,55.29,55.15,55.21,197297.6518431064,25.8626,25.9188,25.8532,25.8813,197297.6518
2011-05-24 11:05:00,55.2,55.27,55.17,55.23,119244.3919716647,25.8766,25.9094,25.8626,25.8907,119244.392
2011-05-24 11:10:00,55.24,55.34,55.24,55.34,101534.82880755608,25.8954,25.9422,25.8954,25.9422,101534.8288
2011-05-24 11:15:00,55.35,55.38,55.18,55.21,106519.74288337924,25.9469,25.961,25.8672,25.8813,106519.7429
2011-05-24 11:20:00,55.21,55.24,55.14,55.16,99435.9176177358,25.8813,25.8954,25.8485,25.8579,99435.9176
2011-05-24 11:25:00,55.16,55.19,55.12,55.15,78446.80571953299,25.8579,25.8719,25.8391,25.8532,78446.8057
2011-05-24 11:30:00,55.14,55.34,55.14,55.28,79233.8974157156,25.8485,25.9422,25.8485,25.9141,79233.8974
2011-05-24 11:35:00,55.27,55.27,55.14,55.21,123179.85045257772,25.9094,25.9094,25.8485,25.8813,123179.8505
2011-05-24 11:40:00,55.2,55.43,55.18,55.38,125278.761642398,25.8766,25.9844,25.8672,25.961,125278.7616
2011-05-24 11:45:00,55.37,55.38,55.27,55.28,96812.27863046044,25.9563,25.961,25.9094,25.9141,96812.2786
2011-05-24 11:50:00,55.3,55.3,55.24,55.28,71887.70825134462,25.9235,25.9235,25.8954,25.9141,71887.7083
2011-05-24 11:55:00,55.29,55.31,55.21,55.21,65722.15663124755,25.9188,25.9282,25.8813,25.8813,65722.1566
2011-05-24 12:00:00,55.21,55.21,55.08,55.08,101797.19270628362,25.8813,25.8813,25.8204,25.8204,101797.1927
2011-05-24 12:05:00,55.08,55.12,55.03,55.05,91696.18260527353,25.8204,25.8391,25.7969,25.8063,91696.1826
2011-05-24 12:10:00,55.03,55.12,54.99,55.05,54178.145087236,25.7969,25.8391,25.7782,25.8063,54178.1451
2011-05-24 12:15:00,55.03,55.04,54.98,55.03,43290.04329004329,25.7969,25.8016,25.7735,25.7969,43290.0433
2011-05-24 12:20:00,55.02,55.02,54.88,54.91,89859.63531418078,25.7922,25.7922,25.7266,25.7407,89859.6353
2011-05-24 12:25:00,54.9,54.93,54.81,54.89,86580.08658008659,25.736,25.75,25.6938,25.7313,86580.0866
2011-05-24 12:30:00,54.89,54.89,54.79,54.84,100878.91906073724,25.7313,25.7313,25.6844,25.7079,100878.9191
2011-05-24 12:35:00,54.84,54.92,54.84,54.9,89597.27141545323,25.7079,25.7454,25.7079,25.736,89597.2714
2011-05-24 12:40:00,54.9,55.02,54.9,54.99,80545.71690935327,25.736,25.7922,25.736,25.7782,80545.7169
2011-05-24 12:45:00,54.99,55.02,54.93,54.94,104027.28584546766,25.7782,25.7922,25.75,25.7547,104027.2858
2011-05-24 12:50:00,54.94,55.01,54.93,54.96,43290.04329004329,25.7547,25.7875,25.75,25.7641,43290.0433
2011-05-24 12:55:00,54.96,54.97,54.93,54.93,40797.58625213171,25.7641,25.7688,25.75,25.75,40797.5863
2011-05-24 13:00:00,54.94,55.07,54.94,55.06,55227.60068214614,25.7547,25.8157,25.7547,25.811,55227.6007
2011-05-24 13:05:00,55.07,55.11,55.05,55.09,47487.86566968385,25.8157,25.8344,25.8063,25.8251,47487.8657
2011-05-24 13:10:00,55.09,55.09,54.95,54.96,52341.59779614325,25.8251,25.8251,25.7594,25.7641,52341.5978
2011-05-24 13:15:00,54.96,54.98,54.87,54.88,39223.402859766495,25.7641,25.7735,25.7219,25.7266,39223.4029
2011-05-24 13:20:00,54.87,54.91,54.82,54.91,45782.50032795488,25.7219,25.7407,25.6985,25.7407,45782.5003
2011-05-24 13:25:00,54.91,54.95,54.87,54.92,46963.13787222879,25.7407,25.7594,25.7219,25.7454,46963.1379
2011-05-24 13:30:00,54.92,54.92,54.82,54.82,42502.951593860686,25.7454,25.7454,25.6985,25.6985,42502.9516
2011-05-24 13:35:00,54.82,54.89,54.75,54.86,107962.74432638068,25.6985,25.7313,25.6657,25.7172,107962.7443
2011-05-24 13:40:00,54.85,54.92,54.83,54.92,73068.34579561853,25.7125,25.7454,25.7032,25.7454,73068.3458
2011-05-24 13:45:00,54.92,54.93,54.88,54.92,58507.149416240325,25.7454,25.75,25.7266,25.7454,58507.1494
2011-05-24 13:50:00,54.91,55.06,54.91,55.04,69132.8873147055,25.7407,25.811,25.7407,25.8016,69132.8873
2011-05-24 13:55:00,55.04,55.05,54.99,55.02,68083.43171979536,25.8016,25.8063,25.7782,25.7922,68083.4317
2011-05-24 14:00:00,55.02,55.02,54.91,54.93,76085.53063098517,25.7922,25.7922,25.7407,25.75,76085.5306
2011-05-24 14:05:00,54.93,55.0,54.9,54.99,76610.25842844025,25.75,25.7829,25.736,25.7782,76610.2584
2011-05-24 14:10:00,54.99,55.02,54.93,54.95,77003.80427653155,25.7782,25.7922,25.75,25.7594,77003.8043
2011-05-24 14:15:00,54.96,55.02,54.95,55.02,70969.43460579825,25.7641,25.7922,25.7594,25.7922,70969.4346
2011-05-24 14:20:00,55.02,55.11,55.0,55.1,77659.71402335039,25.7922,25.8344,25.7829,25.8297,77659.714
2011-05-24 14:25:00,55.1,55.12,55.02,55.12,73199.52774498229,25.8297,25.8391,25.7922,25.8391,73199.5277
2011-05-24 14:30:00,55.12,55.14,55.04,55.05,68083.43171979536,25.8391,25.8485,25.8016,25.8063,68083.4317
2011-05-24 14:35:00,55.05,55.08,55.05,55.07,48668.50321395776,25.8063,25.8204,25.8063,25.8157,48668.5032
2011-05-24 14:40:00,55.08,55.14,55.04,55.11,71100.616555162,25.8204,25.8485,25.8016,25.8344,71100.6166
2011-05-24 14:45:00,55.11,55.18,55.1,55.11,63229.69959333596,25.8344,25.8672,25.8297,25.8344,63229.6996
2011-05-24 14:50:00,55.1,55.13,55.05,55.11,59425.4230617867,25.8297,25.8438,25.8063,25.8344,59425.4231
2011-05-24 14:55:00,55.11,55.14,55.08,55.11,88416.63387117932,25.8344,25.8485,25.8204,25.8344,88416.6339
2011-05-24 15:00:00,55.11,55.19,55.09,55.18,91827.36455463729,25.8344,25.8719,25.8251,25.8672,91827.3646
2011-05-24 15:05:00,55.17,55.18,55.09,55.16,98911.18982028074,25.8626,25.8672,25.8251,25.8579,98911.1898
2011-05-24 15:10:00,55.15,55.17,55.05,55.09,119113.21002230092,25.8532,25.8626,25.8063,25.8251,119113.21
2011-05-24 15:15:00,55.09,55.11,55.05,55.06,70444.70680834318,25.8251,25.8344,25.8063,25.811,70444.7068
2011-05-24 15:20:00,55.06,55.15,55.05,55.14,98911.18982028074,25.811,25.8532,25.8063,25.8485,98911.1898
2011-05-24 15:25:00,55.14,55.17,55.05,55.07,100878.91906073724,25.8485,25.8626,25.8063,25.8157,100878.9191
2011-05-24 15:30:00,55.07,55.07,55.01,55.02,102190.73855437493,25.8157,25.8157,25.7875,25.7922,102190.7386
2011-05-24 15:35:00,55.01,55.04,54.98,55.03,135904.49954086318,25.7875,25.8016,25.7735,25.7969,135904.4995
2011-05-24 15:40:00,55.02,55.1,54.96,54.96,176570.90384363112,25.7922,25.8297,25.7641,25.7641,176570.9038
2011-05-24 15:45:00,54.96,55.03,54.94,54.95,163846.25475534567,25.7641,25.7969,25.7547,25.7594,163846.2548
2011-05-24 15:50:00,54.95,54.95,54.84,54.86,284927.1940181031,25.7594,25.7594,25.7079,25.7172,284927.194
2011-05-24 15:55:00,54.87,54.87,54.79,54.85,495080.67689885874,25.7219,25.7219,25.6844,25.7125,495080.6769
2011-05-25 09:30:00,54.39,54.54,54.34,54.48,177751.54138790502,25.4969,25.5672,25.4735,25.5391,177751.5414
2011-05-25 09:35:00,54.47,54.84,54.4,54.82,167650.53128689493,25.5344,25.7079,25.5016,25.6985,167650.5313
2011-05-25 09:40:00,54.83,54.89,54.74,54.76,158861.34067952252,25.7032,25.7313,25.661,25.6704,158861.3407
2011-05-25 09:45:00,54.76,54.86,54.76,54.8,143513.0526039617,25.6704,25.7172,25.6704,25.6891,143513.0526
2011-05-25 09:50:00,54.79,54.84,54.74,54.74,142725.96090777908,25.6844,25.7079,25.661,25.661,142725.9609
2011-05-25 09:55:00,54.74,54.85,54.66,54.67,123704.5782500328,25.661,25.7125,25.6235,25.6282,123704.5783
2011-05-25 10:00:00,54.67,54.86,54.63,54.71,169224.71467926013,25.6282,25.7172,25.6094,25.6469,169224.7147
2011-05-25 10:05:00,54.7,54.73,54.67,54.68,112160.56670602126,25.6422,25.6563,25.6282,25.6329,112160.5667
2011-05-25 10:10:00,54.68,54.68,54.5,54.6,129476.58402203856,25.6329,25.6329,25.5485,25.5953,129476.584
2011-05-25 10:15:00,54.59,54.73,54.57,54.65,109799.29161747344,25.5907,25.6563,25.5813,25.6188,109799.2916
2011-05-25 10:20:00,54.65,54.7,54.6,54.68,136953.9551357733,25.6188,25.6422,25.5953,25.6329,136953.9551
2011-05-25 10:25:00,54.68,54.81,54.67,54.72,239931.78538633088,25.6329,25.6938,25.6282,25.6516,239931.7854
2011-05-25 10:30:00,54.71,54.71,54.53,54.55,194542.83090646728,25.6469,25.6469,25.5625,25.5719,194542.8309
2011-05-25 10:35:00,54.55,54.76,54.55,54.71,266692.9030565394,25.5719,25.6704,25.5719,25.6469,266692.9031
2011-05-25 10:40:00,54.71,54.75,54.63,54.66,113603.5681490227,25.6469,25.6657,25.6094,25.6235,113603.5681
2011-05-25 10:45:00,54.66,54.73,54.65,54.67,128033.58257903712,25.6235,25.6563,25.6188,25.6282,128033.5826
2011-05-25 10:50:00,54.67,54.7,54.63,54.68,147842.05693296602,25.6282,25.6422,25.6094,25.6329,147842.0569
2011-05-25 10:55:00,54.67,54.74,54.59,54.73,200708.38252656435,25.6282,25.661,25.5907,25.6563,200708.3825
2011-05-25 11:00:00,54.72,54.86,54.7,54.83,131837.85911058637,25.6516,25.7172,25.6422,25.7032,131837.8591
2011-05-25 11:05:00,54.83,54.92,54.82,54.89,119375.57392102848,25.7032,25.7454,25.6985,25.7313,119375.5739
2011-05-25 11:10:00,54.89,55.01,54.89,55.01,108881.01797192708,25.7313,25.7875,25.7313,25.7875,108881.018
2011-05-25 11:15:00,55.0,55.01,54.93,54.98,126590.58113603567,25.7829,25.7875,25.75,25.7735,126590.5811
2011-05-25 11:20:00,54.98,55.07,54.98,55.0,171979.53561589925,25.7735,25.8157,25.7735,25.7829,171979.5356
2011-05-25 11:25:00,55.0,55.07,54.98,55.02,156368.8836416109,25.7829,25.8157,25.7735,25.7922,156368.8836
2011-05-25 11:30:00,55.03,55.09,55.02,55.04,73199.52774498229,25.7969,25.8251,25.7922,25.8016,73199.5277
2011-05-25 11:35:00,55.04,55.11,55.03,55.07,89597.27141545323,25.8016,25.8344,25.7969,25.8157,89597.2714
2011-05-25 11:40:00,55.08,55.15,55.07,55.14,87891.90607372425,25.8204,25.8532,25.8157,25.8485,87891.9061
2011-05-25 11:45:00,55.14,55.22,55.05,55.05,96156.3688836416,25.8485,25.886,25.8063,25.8063,96156.3689
2011-05-25 11:50:00,55.05,55.1,55.02,55.08,79889.80716253443,25.8063,25.8297,25.7922,25.8204,79889.8072
2011-05-25 11:55:00,55.08,55.11,55.07,55.08,52997.50754296209,25.8204,25.8344,25.8157,25.8204,52997.5075
2011-05-25 12:00:00,55.08,55.13,55.05,55.06,49455.59491014037,25.8204,25.8438,25.8063,25.811,49455.5949
2011-05-25 12:05:00,55.07,55.14,55.05,55.07,63492.06349206349,25.8157,25.8485,25.8063,25.8157,63492.0635
2011-05-25 12:10:00,55.07,55.13,55.05,55.07,55621.14653023744,25.8157,25.8438,25.8063,25.8157,55621.1465
2011-05-25 12:15:00,55.07,55.08,55.02,55.03,68083.43171979536,25.8157,25.8204,25.7922,25.7969,68083.4317
2011-05-25 12:20:00,55.03,55.07,55.02,55.03,72937.16384625476,25.7969,25.8157,25.7922,25.7969,72937.1638
2011-05-25 12:25:00,55.02,55.11,55.02,55.05,170274.1702741703,25.7922,25.8344,25.7922,25.8063,170274.1703
2011-05-25 12:30:00,55.05,55.11,55.02,55.11,59950.15085924177,25.8063,25.8344,25.7922,25.8344,59950.1509
2011-05-25 12:35:00,55.11,55.11,55.07,55.08,61524.33425160698,25.8344,25.8344,25.8157,25.8204,61524.3343
2011-05-25 12:40:00,55.07,55.09,55.03,55.05,52603.961694870784,25.8157,25.8251,25.7969,25.8063,52603.9617
2011-05-25 12:45:00,55.05,55.07,54.96,54.96,139839.9580217762,25.8063,25.8157,25.7641,25.7641,139839.958
2011-05-25 12:50:00,54.97,54.97,54.89,54.91,89990.81726354454,25.7688,25.7688,25.7313,25.7407,89990.8173
2011-05-25 12:55:00,54.9,55.03,54.9,55.03,109012.19992129084,25.736,25.7969,25.736,25.7969,109012.1999
2011-05-25 13:00:00,55.02,55.04,54.97,54.98,150072.15007215008,25.7922,25.8016,25.7688,25.7735,150072.1501
2011-05-25 13:05:00,54.98,55.0,54.94,55.0,97599.37032664304,25.7735,25.7829,25.7547,25.7829,97599.3703
2011-05-25 13:10:00,55.0,55.0,54.92,54.93,100354.19126328218,25.7829,25.7829,25.7454,25.75,100354.1913
2011-05-25 13:15:00,54.93,54.98,54.89,54.95,99304.73566837204,25.75,25.7735,25.7313,25.7594,99304.7357
2011-05-25 13:20:00,54.95,54.97,54.85,54.86,77003.80427653155,25.7594,25.7688,25.7125,25.7172,77003.8043
2011-05-25 13:25:00,54.86,54.88,54.81,54.81,62311.42594778958,25.7172,25.7266,25.6938,25.6938,62311.4259
2011-05-25 13:30:00,54.82,54.87,54.81,54.81,91302.63675718222,25.6985,25.7219,25.6938,25.6938,91302.6368
2011-05-25 13:35:00,54.82,54.86,54.81,54.82,88547.8158205431,25.6985,25.7172,25.6938,25.6985,88547.8158
2011-05-25 13:40:00,54.82,54.94,54.79,54.93,95894.00498491408,25.6985,25.7547,25.6844,25.75,95894.005
2011-05-25 13:45:00,54.93,54.95,54.89,54.92,65722.15663124755,25.75,25.7594,25.7313,25.7454,65722.1566
2011-05-25 13:50:00,54.92,54.92,54.86,54.91,54178.145087236,25.7454,25.7454,25.7172,25.7407,54178.1451
2011-05-25 13:55:00,54.92,54.92,54.87,54.89,54702.87288469107,25.7454,25.7454,25.7219,25.7313,54702.8729
2011-05-25 14:00:00,54.88,54.93,54.85,54.85,107831.56237701692,25.7266,25.75,25.7125,25.7125,107831.5624
2011-05-25 14:05:00,54.85,54.89,54.82,54.86,97205.82447855176,25.7125,25.7313,25.6985,25.7172,97205.8245
2011-05-25 14:10:00,54.86,54.92,54.85,54.92,47487.86566968385,25.7172,25.7454,25.7125,25.7454,47487.8657
2011-05-25 14:15:00,54.92,54.96,54.9,54.96,63623.24544142727,25.7454,25.7641,25.736,25.7641,63623.2454
2011-05-25 14:20:00,54.96,54.98,54.92,54.95,97861.7342253706,25.7641,25.7735,25.7454,25.7594,97861.7342
2011-05-25 14:25:00,54.95,54.97,54.91,54.95,96025.18693427784,25.7594,25.7688,25.7407,25.7594,96025.1869
2011-05-25 14:30:00,54.96,54.97,54.9,54.92,65590.97468188377,25.7641,25.7688,25.736,25.7454,65590.9747
2011-05-25 14:35:00,54.92,54.92,54.86,54.88,55489.96458087368,25.7454,25.7454,25.7172,25.7266,55489.9646
2011-05-25 14:40:00,54.89,54.91,54.85,54.91,72018.89020070838,25.7313,25.7407,25.7125,25.7407,72018.8902
2011-05-25 14:45:00,54.91,54.91,54.86,54.86,85005.90318772137,25.7407,25.7407,25.7172,25.7172,85005.9032
2011-05-25 14:50:00,54.86,54.92,54.83,54.83,87367.17827626919,25.7172,25.7454,25.7032,25.7032,87367.1783
2011-05-25 14:55:00,54.84,54.85,54.79,54.83,90646.72701036338,25.7079,25.7125,25.6844,25.7032,90646.727
2011-05-25 15:00:00,54.83,54.97,54.8,54.97,141282.95946477764,25.7032,25.7688,25.6891,25.7688,141282.9595
2011-05-25 15:05:00,54.98,55.09,54.97,55.03,133412.0425029516,25.7735,25.8251,25.7688,25.7969,133412.0425
2011-05-25 15:10:00,55.04,55.08,55.02,55.02,133543.22445231536,25.8016,25.8204,25.7922,25.7922,133543.2245
2011-05-25 15:15:00,55.02,55.03,54.98,55.02,139184.04827495737,25.7922,25.7969,25.7735,25.7922,139184.0483
2011-05-25 15:20:00,55.02,55.02,54.98,55.02,117014.29883248064,25.7922,25.7922,25.7735,25.7922,117014.2988
2011-05-25 15:25:00,55.02,55.08,55.01,55.07,90121.99921290833,25.7922,25.8204,25.7875,25.8157,90121.9992
2011-05-25 15:30:00,55.07,55.08,55.03,55.05,114259.47789584154,25.8157,25.8204,25.7969,25.8063,114259.4779
2011-05-25 15:35:00,55.05,55.13,55.05,55.07,136166.86343959073,25.8063,25.8438,25.8063,25.8157,136166.8634
2011-05-25 15:40:00,55.05,55.11,55.05,55.05,122655.12265512266,25.8063,25.8344,25.8063,25.8063,122655.1227
2011-05-25 15:45:00,55.05,55.05,54.93,54.93,263413.35432244523,25.8063,25.8063,25.75,25.75,263413.3543
2011-05-25 15:50:00,54.93,54.98,54.87,54.87,179719.27062836156,25.75,25.7735,25.7219,25.7219,179719.2706
2011-05-25 15:55:00,54.88,54.89,54.82,54.88,294241.1124229306,25.7266,25.7313,25.6985,25.7266,294241.1124
2011-05-26 09:30:00,54.83,54.94,54.77,54.82,125672.30749048931,25.7032,25.7547,25.675,25.6985,125672.3075
2011-05-26 09:35:00,54.82,55.24,54.82,55.22,142725.96090777908,25.6985,25.8954,25.6985,25.886,142725.9609
2011-05-26 09:40:00,55.23,55.23,55.02,55.18,115571.2973894792,25.8907,25.8907,25.7922,25.8672,115571.2974
2011-05-26 09:45:00,55.18,55.21,55.04,55.21,103109.0121999213,25.8672,25.8813,25.8016,25.8813,103109.0122
2011-05-26 09:50:00,55.22,55.26,54.92,54.94,124491.6699462154,25.886,25.9047,25.7454,25.7547,124491.6699
2011-05-26 09:55:00,54.94,54.94,54.63,54.78,187196.64174209628,25.7547,25.7547,25.6094,25.6797,187196.6417
2011-05-26 10:00:00,54.79,54.88,54.69,54.84,142725.96090777908,25.6844,25.7266,25.6375,25.7079,142725.9609
2011-05-26 10:05:00,54.86,54.89,54.64,54.7,141151.77751541388,25.7172,25.7313,25.6141,25.6422,141151.7775
2011-05-26 10:10:00,54.7,54.84,54.59,54.69,176308.53994490358,25.6422,25.7079,25.5907,25.6375,176308.5399
2011-05-26 10:15:00,54.68,54.82,54.68,54.79,76479.07647907648,25.6329,25.6985,25.6329,25.6844,76479.0765
2011-05-26 10:20:00,54.8,54.87,54.74,54.82,104552.01364292274,25.6891,25.7219,25.661,25.6985,104552.0136
2011-05-26 10:25:00,54.82,54.87,54.73,54.73,84087.629542175,25.6985,25.7219,25.6563,25.6563,84087.6295
2011-05-26 10:30:00,54.73,54.75,54.58,54.7,125803.48943985307,25.6563,25.6657,25.586,25.6422,125803.4894
2011-05-26 10:35:00,54.71,54.79,54.63,54.77,82906.99199790109,25.6469,25.6844,25.6094,25.675,82906.992
2011-05-26 10:40:00,54.78,54.78,54.64,54.73,88023.08802308803,25.6797,25.6797,25.6141,25.6563,88023.088
2011-05-26 10:45:00,54.72,54.75,54.66,54.72,70444.70680834318,25.6516,25.6657,25.6235,25.6516,70444.7068
2011-05-26 10:50:00,54.73,54.79,54.57,54.63,110324.01941492852,25.6563,25.6844,25.5813,25.6094,110324.0194
2011-05-26 10:55:00,54.63,54.69,54.55,54.66,88023.08802308803,25.6094,25.6375,25.5719,25.6235,88023.088
2011-05-26 11:00:00,54.66,54.73,54.61,54.71,101403.64685819233,25.6235,25.6563,25.6,25.6469,101403.6469
2011-05-26 11:05:00,54.7,54.73,54.63,54.72,92220.9104027286,25.6422,25.6563,25.6094,25.6516,92220.9104
2011-05-26 11:10:00,54.7,54.76,54.66,54.71,61917.88009969828,25.6422,25.6704,25.6235,25.6469,61917.8801
2011-05-26 11:15:00,54.72,54.86,54.7,54.86,65722.15663124755,25.6516,25.7172,25.6422,25.7172,65722.1566
2011-05-26 11:20:00,54.86,54.86,54.81,54.85,57588.87577069396,25.7172,25.7172,25.6938,25.7125,57588.8758
2011-05-26 11:25:00,54.86,55.0,54.86,54.98,78577.98766889676,25.7172,25.7829,25.7172,25.7735,78577.9877
2011-05-26 11:30:00,54.98,55.04,54.92,54.92,109930.4735668372,25.7735,25.8016,25.7454,25.7454,109930.4736
2011-05-26 11:35:00,54.91,54.97,54.86,54.87,58244.78551751279,25.7407,25.7688,25.7172,25.7219,58244.7855
2011-05-26 11:40:00,54.88,54.96,54.86,54.95,58375.96746687656,25.7266,25.7641,25.7172,25.7594,58375.9675
2011-05-26 11:45:00,54.95,54.98,54.89,54.95,48668.50321395776,25.7594,25.7735,25.7313,25.7594,48668.5032
2011-05-26 11:50:00,54.97,55.03,54.93,55.02,51029.778302505576,25.7688,25.7969,25.75,25.7922,51029.7783
2011-05-26 11:55:00,55.01,55.08,55.01,55.05,53259.871441689625,25.7875,25.8204,25.7875,25.8063,53259.8714
2011-05-26 12:00:00,55.05,55.07,55.0,55.02,76479.07647907648,25.8063,25.8157,25.7829,25.7922,76479.0765
2011-05-26 12:05:00,55.0,55.02,54.98,54.98,43683.589138134594,25.7829,25.7922,25.7735,25.7735,43683.5891
2011-05-26 12:10:00,54.98,55.14,54.98,55.05,82513.4461498098,25.7735,25.8485,25.7735,25.8063,82513.4461
2011-05-26 12:15:00,55.05,55.1,55.03,55.07,36599.763872491145,25.8063,25.8297,25.7969,25.8157,36599.7639
2011-05-26 12:20:00,55.07,55.11,55.05,55.08,40928.76820149548,25.8157,25.8344,25.8063,25.8204,40928.7682
2011-05-26 12:25:00,55.08,55.17,55.08,55.15,48930.86711268529,25.8204,25.8626,25.8204,25.8532,48930.8671
2011-05-26 12:30:00,55.14,55.16,55.09,55.09,28597.664961301325,25.8485,25.8579,25.8251,25.8251,28597.665
2011-05-26 12:35:00,55.09,55.15,55.08,55.14,44470.6808343172,25.8251,25.8532,25.8204,25.8485,44470.6808
2011-05-26 12:40:00,55.14,55.22,55.11,55.17,88023.08802308803,25.8485,25.886,25.8344,25.8626,88023.088
2011-05-26 12:45:00,55.17,55.28,55.17,55.27,81201.62665617211,25.8626,25.9141,25.8626,25.9094,81201.6267
2011-05-26 12:50:00,55.28,55.28,55.24,55.26,85137.08513708515,25.9141,25.9141,25.8954,25.9047,85137.0851
2011-05-26 12:55:00,55.25,55.27,55.25,55.26,40272.85845467664,25.9001,25.9094,25.9001,25.9047,40272.8585
2011-05-26 13:00:00,55.25,55.32,55.25,55.32,79627.4432638069,25.9001,25.9329,25.9001,25.9329,79627.4433
2011-05-26 13:05:00,55.32,55.33,55.22,55.22,33582.579037124495,25.9329,25.9376,25.886,25.886,33582.579
2011-05-26 13:10:00,55.24,55.26,55.19,55.23,38961.03896103896,25.8954,25.9047,25.8719,25.8907,38961.039
2011-05-26 13:15:00,55.23,55.36,55.21,55.33,57982.42161878526,25.8907,25.9516,25.8813,25.9376,57982.4216
2011-05-26 13:20:00,55.33,55.37,55.3,55.37,41847.04184704185,25.9376,25.9563,25.9235,25.9563,41847.0418
2011-05-26 13:25:00,55.37,55.39,55.29,55.32,49062.04906204907,25.9563,25.9657,25.9188,25.9329,49062.0491
2011-05-26 13:30:00,55.32,55.32,55.27,55.32,48930.86711268529,25.9329,25.9329,25.9094,25.9329,48930.8671
2011-05-26 13:35:00,55.31,55.31,55.22,55.27,48668.50321395776,25.9282,25.9282,25.886,25.9094,48668.5032
2011-05-26 13:40:00,55.27,55.27,55.22,55.24,31221.30394857668,25.9094,25.9094,25.886,25.8954,31221.3039
2011-05-26 13:45:00,55.24,55.24,55.18,55.18,28597.664961301325,25.8954,25.8954,25.8672,25.8672,28597.665
2011-05-26 13:50:00,55.18,55.3,55.17,55.2,68083.43171979536,25.8672,25.9235,25.8626,25.8766,68083.4317
2011-05-26 13:55:00,55.19,55.24,55.18,55.24,28728.84691066509,25.8719,25.8954,25.8672,25.8954,28728.8469
2011-05-26 14:00:00,55.24,55.28,55.24,55.27,49455.59491014037,25.8954,25.9141,25.8954,25.9094,49455.5949
2011-05-26 14:05:00,55.26,55.26,55.2,55.21,34632.03463203464,25.9047,25.9047,25.8766,25.8813,34632.0346
2011-05-26 14:10:00,55.2,55.27,55.2,55.27,52210.41584677949,25.8766,25.9094,25.8766,25.9094,52210.4158
2011-05-26 14:15:00,55.27,55.27,55.19,55.2,72018.89020070838,25.9094,25.9094,25.8719,25.8766,72018.8902
2011-05-26 14:20:00,55.2,55.24,55.16,55.21,44470.6808343172,25.8766,25.8954,25.8579,25.8813,44470.6808
2011-05-26 14:25:00,55.21,55.3,55.21,55.27,70444.70680834318,25.8813,25.9235,25.8813,25.9094,70444.7068
2011-05-26 14:30:00,55.28,55.4,55.27,55.4,72543.61799816345,25.9141,25.9704,25.9094,25.9704,72543.618
2011-05-26 14:35:00,55.4,55.43,55.35,55.35,75036.07503607504,25.9704,25.9844,25.9469,25.9469,75036.075
2011-05-26 14:40:00,55.36,55.37,55.3,55.3,56014.69237832874,25.9516,25.9563,25.9235,25.9235,56014.6924
2011-05-26 14:45:00,55.3,55.39,55.29,55.37,74380.1652892562,25.9235,25.9657,25.9188,25.9563,74380.1653
2011-05-26 14:50:00,55.37,55.37,55.24,55.24,87891.90607372425,25.9563,25.9563,25.8954,25.8954,87891.9061
2011-05-26 14:55:00,55.24,55.28,55.23,55.25,157811.88508461235,25.8954,25.9141,25.8907,25.9001,157811.8851
2011-05-26 15:00:00,55.25,55.27,55.24,55.25,73068.34579561853,25.9001,25.9094,25.8954,25.9001,73068.3458
2011-05-26 15:05:00,55.26,55.26,55.2,55.21,90777.90895972714,25.9047,25.9047,25.8766,25.8813,90777.909
2011-05-26 15:10:00,55.21,55.21,55.12,55.13,80283.35301062574,25.8813,25.8813,25.8391,25.8438,80283.353
2011-05-26 15:15:00,55.13,55.17,55.12,55.14,101928.3746556474,25.8438,25.8626,25.8391,25.8485,101928.3747
2011-05-26 15:20:00,55.14,55.22,55.11,55.21,90515.5450609996,25.8485,25.886,25.8344,25.8813,90515.5451
2011-05-26 15:25:00,55.21,55.27,55.21,55.24,78577.98766889676,25.8813,25.9094,25.8813,25.8954,78577.9877
2011-05-26 15:30:00,55.25,55.3,55.24,55.3,153351.69880624427,25.9001,25.9235,25.8954,25.9235,153351.6988
2011-05-26 15:35:00,55.29,55.33,55.23,55.31,166207.52984389348,25.9188,25.9376,25.8907,25.9282,166207.5298
2011-05-26 15:40:00,55.32,55.34,55.26,55.27,141676.50531286895,25.9329,25.9422,25.9047,25.9094,141676.5053
2011-05-26 15:45:00,55.27,55.27,55.12,55.14,224452.31536140628,25.9094,25.9094,25.8391,25.8485,224452.3154
2011-05-26 15:50:00,55.15,55.21,55.14,55.18,212121.21212121213,25.8532,25.8813,25.8485,25.8672,212121.2121
2011-05-26 15:55:00,55.18,55.18,55.07,55.17,454020.7267479995,25.8672,25.8672,25.8157,25.8626,454020.7267
2011-05-27 09:30:00,55.64,55.71,55.59,55.62,209759.9370326643,26.0829,26.1157,26.0594,26.0735,209759.937
2011-05-27 09:35:00,55.62,55.72,55.51,55.69,126197.03528794438,26.0735,26.1204,26.0219,26.1063,126197.0353
2011-05-27 09:40:00,55.7,55.8,55.69,55.79,92220.9104027286,26.111,26.1579,26.1063,26.1532,92220.9104
2011-05-27 09:45:00,55.79,55.88,55.76,55.76,165026.8922996196,26.1532,26.1954,26.1391,26.1391,165026.8923
2011-05-27 09:50:00,55.76,55.82,55.71,55.8,85924.17683326775,26.1391,26.1673,26.1157,26.1579,85924.1768
2011-05-27 09:55:00,55.8,55.91,55.8,55.88,102846.64830119377,26.1579,26.2094,26.1579,26.1954,102846.6483
2011-05-27 10:00:00,55.89,55.89,55.66,55.74,164370.9825528007,26.2001,26.2001,26.0923,26.1298,164370.9826
2011-05-27 10:05:00,55.75,55.83,55.71,55.73,68870.52341597796,26.1344,26.1719,26.1157,26.1251,68870.5234
2011-05-27 10:10:00,55.74,55.75,55.61,55.61,78577.98766889676,26.1298,26.1344,26.0688,26.0688,78577.9877
2011-05-27 10:15:00,55.62,55.72,55.62,55.72,76216.71258034895,26.0735,26.1204,26.0735,26.1204,76216.7126
2011-05-27 10:20:00,55.72,55.73,55.65,55.67,56408.23822642005,26.1204,26.1251,26.0876,26.0969,56408.2382
2011-05-27 10:25:00,55.67,55.76,55.66,55.75,67952.24977043159,26.0969,26.1391,26.0923,26.1344,67952.2498
2011-05-27 10:30:00,55.76,55.78,55.69,55.7,55883.510428964975,26.1391,26.1485,26.1063,26.111,55883.5104
2011-05-27 10:35:00,55.69,55.71,55.65,55.65,55227.60068214614,26.1063,26.1157,26.0876,26.0876,55227.6007
2011-05-27 10:40:00,55.65,55.72,55.65,55.7,52472.77974550702,26.0876,26.1204,26.0876,26.111,52472.7797
2011-05-27 10:45:00,55.7,55.73,55.64,55.67,72150.07215007216,26.111,26.1251,26.0829,26.0969,72150.0722
2011-05-27 10:50:00,55.67,55.73,55.66,55.72,55883.510428964975,26.0969,26.1251,26.0923,26.1204,55883.5104
2011-05-27 10:55:00,55.72,55.79,55.71,55.77,59031.8772136954,26.1204,26.1532,26.1157,26.1438,59031.8772
2011-05-27 11:00:00,55.77,55.85,55.75,55.84,123966.94214876034,26.1438,26.1813,26.1344,26.1766,123966.9421
2011-05-27 11:05:00,55.83,55.88,55.81,55.84,92745.63820018366,26.1719,26.1954,26.1626,26.1766,92745.6382
2011-05-27 11:10:00,55.84,55.86,55.8,55.85,62049.06204906205,26.1766,26.186,26.1579,26.1813,62049.062
2011-05-27 11:15:00,55.85,55.88,55.8,55.84,65328.61078315624,26.1813,26.1954,26.1579,26.1766,65328.6108
2011-05-27 11:20:00,55.83,55.9,55.82,55.85,65197.42883379247,26.1719,26.2048,26.1673,26.1813,65197.4288
2011-05-27 11:25:00,55.84,55.88,55.75,55.75,90121.99921290833,26.1766,26.1954,26.1344,26.1344,90121.9992
2011-05-27 11:30:00,55.76,55.77,55.66,55.66,93139.18404827495,26.1391,26.1438,26.0923,26.0923,93139.184
2011-05-27 11:35:00,55.65,55.69,55.62,55.68,81070.44470680834,26.0876,26.1063,26.0735,26.1016,81070.4447
2011-05-27 11:40:00,55.69,55.69,55.59,55.65,44339.49888495344,26.1063,26.1063,26.0594,26.0876,44339.4989
2011-05-27 11:45:00,55.66,55.75,55.65,55.72,47750.229568411385,26.0923,26.1344,26.0876,26.1204,47750.2296
2011-05-27 11:50:00,55.73,55.77,55.72,55.76,36993.30972058245,26.1251,26.1438,26.1204,26.1391,36993.3097
2011-05-27 11:55:00,55.75,55.75,55.69,55.71,48799.68516332153,26.1344,26.1344,26.1063,26.1157,48799.6852
2011-05-27 12:00:00,55.71,55.75,55.56,55.56,78446.80571953299,26.1157,26.1344,26.0454,26.0454,78446.8057
2011-05-27 12:05:00,55.56,55.56,55.5,55.51,58113.60356814903,26.0454,26.0454,26.0172,26.0219,58113.6036
2011-05-27 12:10:00,55.5,55.52,55.49,55.49,40797.58625213171,26.0172,26.0266,26.0126,26.0126,40797.5863
2011-05-27 12:15:00,55.49,55.53,55.48,55.51,50898.59635314181,26.0126,26.0313,26.0079,26.0219,50898.5964
2011-05-27 12:20:00,55.51,55.52,55.47,55.47,38042.76531549259,26.0219,26.0266,26.0032,26.0032,38042.7653
2011-05-27 12:25:00,55.47,55.47,55.4,55.41,56277.05627705628,26.0032,26.0032,25.9704,25.9751,56277.0563
2011-05-27 12:30:00,55.41,55.49,55.4,55.46,48274.95736586646,25.9751,26.0126,25.9704,25.9985,48274.9574
2011-05-27 12:35:00,55.46,55.5,55.44,55.5,54309.32703659977,25.9985,26.0172,25.9891,26.0172,54309.327
2011-05-27 12:40:00,55.5,55.51,55.46,55.5,37649.219467401286,26.0172,26.0219,25.9985,26.0172,37649.2195
2011-05-27 12:45:00,55.5,55.51,55.46,55.5,31746.031746031746,26.0172,26.0219,25.9985,26.0172,31746.0317
2011-05-27 12:50:00,55.49,55.52,55.41,55.42,51685.68804932442,26.0126,26.0266,25.9751,25.9797,51685.688
2011-05-27 12:55:00,55.42,55.45,55.41,55.42,60343.696707333074,25.9797,25.9938,25.9751,25.9797,60343.6967
2011-05-27 13:00:00,55.42,55.5,55.42,55.5,73068.34579561853,25.9797,26.0172,25.9797,26.0172,73068.3458
2011-05-27 13:05:00,55.5,55.5,55.48,55.5,27417.027417027417,26.0172,26.0172,26.0079,26.0172,27417.0274
2011-05-27 13:10:00,55.49,55.5,55.44,55.44,47750.229568411385,26.0126,26.0172,25.9891,25.9891,47750.2296
2011-05-27 13:15:00,55.43,55.45,55.4,55.41,38698.67506231143,25.9844,25.9938,25.9704,25.9751,38698.6751
2011-05-27 13:20:00,55.41,55.43,55.38,55.38,49455.59491014037,25.9751,25.9844,25.961,25.961,49455.5949
2011-05-27 13:25:00,55.38,55.38,55.34,55.34,35550.308277581,25.961,25.961,25.9422,25.9422,35550.3083
2011-05-27 13:30:00,55.34,55.34,55.29,55.3,41453.495998950544,25.9422,25.9422,25.9188,25.9235,41453.496
2011-05-27 13:35:00,55.3,55.3,55.2,55.21,88547.8158205431,25.9235,25.9235,25.8766,25.8813,88547.8158
2011-05-27 13:40:00,55.21,55.22,55.11,55.11,53653.417289780926,25.8813,25.886,25.8344,25.8344,53653.4173
2011-05-27 13:45:00,55.11,55.21,55.1,55.2,50505.05050505051,25.8344,25.8813,25.8297,25.8766,50505.0505
2011-05-27 13:50:00,55.2,55.29,55.17,55.26,59818.968909878,25.8766,25.9188,25.8626,25.9047,59818.9689
2011-05-27 13:55:00,55.25,55.27,55.2,55.21,37518.03751803752,25.9001,25.9094,25.8766,25.8813,37518.0375
2011-05-27 14:00:00,55.21,55.24,55.18,55.18,66771.61222615768,25.8813,25.8954,25.8672,25.8672,66771.6122
2011-05-27 14:05:00,55.19,55.19,55.12,55.12,51029.778302505576,25.8719,25.8719,25.8391,25.8391,51029.7783
2011-05-27 14:10:00,55.12,55.13,55.08,55.1,56932.96602387512,25.8391,25.8438,25.8204,25.8297,56932.966
2011-05-27 14:15:00,55.1,55.12,55.09,55.1,44995.40863177227,25.8297,25.8391,25.8251,25.8297,44995.4086
2011-05-27 14:20:00,55.1,55.13,55.08,55.13,38698.67506231143,25.8297,25.8438,25.8204,25.8438,38698.6751
2011-05-27 14:25:00,55.12,55.21,55.12,55.19,49193.231011412834,25.8391,25.8813,25.8391,25.8719,49193.231
2011-05-27 14:30:00,55.19,55.21,55.18,55.21,37649.219467401286,25.8719,25.8813,25.8672,25.8813,37649.2195
2011-05-27 14:35:00,55.21,55.27,55.21,55.27,51292.14220123311,25.8813,25.9094,25.8813,25.9094,51292.1422
2011-05-27 14:40:00,55.26,55.27,55.13,55.13,45520.13642922734,25.9047,25.9094,25.8438,25.8438,45520.1364
2011-05-27 14:45:00,55.12,55.12,55.1,55.12,51292.14220123311,25.8391,25.8391,25.8297,25.8391,51292.1422
2011-05-27 14:50:00,55.12,55.18,55.11,55.18,42896.49744195199,25.8391,25.8672,25.8344,25.8672,42896.4974
2011-05-27 14:55:00,55.18,55.19,55.16,55.18,25711.66207529844,25.8672,25.8719,25.8579,25.8672,25711.6621
2011-05-27 15:00:00,55.18,55.19,55.11,55.16,57588.87577069396,25.8672,25.8719,25.8344,25.8579,57588.8758
2011-05-27 15:05:00,55.16,55.21,55.15,55.21,38173.94726485636,25.8579,25.8813,25.8532,25.8813,38173.9473
2011-05-27 15:10:00,55.21,55.28,55.21,55.27,46700.77397350125,25.8813,25.9141,25.8813,25.9094,46700.774
2011-05-27 15:15:00,55.27,55.32,55.25,55.31,45257.7725304998,25.9094,25.9329,25.9001,25.9282,45257.7725
2011-05-27 15:20:00,55.31,55.33,55.25,55.29,41847.04184704185,25.9282,25.9376,25.9001,25.9188,41847.0418
2011-05-27 15:25:00,55.29,55.31,55.27,55.29,58375.96746687656,25.9188,25.9282,25.9094,25.9188,58375.9675
2011-05-27 15:30:00,55.3,55.37,55.25,55.37,62704.97179588089,25.9235,25.9563,25.9001,25.9563,62704.9718
2011-05-27 15:35:00,55.36,55.41,55.35,55.35,76347.89452971272,25.9516,25.9751,25.9469,25.9469,76347.8945
2011-05-27 15:40:00,55.35,55.37,55.3,55.35,66771.61222615768,25.9469,25.9563,25.9235,25.9469,66771.6122
2011-05-27 15:45:00,55.35,55.42,55.35,55.4,86448.90463072281,25.9469,25.9797,25.9469,25.9704,86448.9046
2011-05-27 15:50:00,55.4,55.4,55.36,55.37,100485.37321264594,25.9704,25.9704,25.9516,25.9563,100485.3732
2011-05-27 15:55:00,55.37,55.4,55.36,55.37,200052.4727797456,25.9563,25.9704,25.9516,25.9563,200052.4728
2011-05-31 09:30:00,56.3,56.39,56.23,56.36,301980.8474353929,26.3923,26.4345,26.3595,26.4204,301980.8474
2011-05-31 09:35:00,56.36,56.48,56.31,56.39,200577.2005772006,26.4204,26.4767,26.397,26.4345,200577.2006
2011-05-31 09:40:00,56.39,56.49,56.3,56.49,139708.77607241244,26.4345,26.4813,26.3923,26.4813,139708.7761
2011-05-31 09:45:00,56.49,56.49,56.35,56.39,158205.43093270366,26.4813,26.4813,26.4157,26.4345,158205.4309
2011-05-31 09:50:00,56.39,56.45,56.37,56.38,174996.72045126592,26.4345,26.4626,26.4251,26.4298,174996.7205
2011-05-31 09:55:00,56.37,56.4,56.33,56.33,102846.64830119377,26.4251,26.4392,26.4063,26.4063,102846.6483
2011-05-31 10:00:00,56.36,56.36,56.2,56.2,162665.61721107177,26.4204,26.4204,26.3454,26.3454,162665.6172
2011-05-31 10:05:00,56.2,56.29,56.16,56.27,96025.18693427784,26.3454,26.3876,26.3266,26.3782,96025.1869
2011-05-31 10:10:00,56.27,56.34,56.26,56.28,97599.37032664304,26.3782,26.411,26.3735,26.3829,97599.3703
2011-05-31 10:15:00,56.28,56.3,56.15,56.17,97861.7342253706,26.3829,26.3923,26.322,26.3313,97861.7342
2011-05-31 10:20:00,56.17,56.17,56.04,56.11,102977.83025055753,26.3313,26.3313,26.2704,26.3032,102977.8303
2011-05-31 10:25:00,56.11,56.17,56.04,56.12,77790.89597271416,26.3032,26.3313,26.2704,26.3079,77790.896
2011-05-31 10:30:00,56.13,56.14,55.98,56.05,75823.16673225764,26.3126,26.3173,26.2423,26.2751,75823.1667
2011-05-31 10:35:00,56.06,56.08,56.01,56.01,178538.63308408763,26.2798,26.2891,26.2563,26.2563,178538.6331
2011-05-31 10:40:00,56.02,56.07,56.01,56.06,104027.28584546766,26.261,26.2845,26.2563,26.2798,104027.2858
2011-05-31 10:45:00,56.06,56.17,56.05,56.14,115046.56959202414,26.2798,26.3313,26.2751,26.3173,115046.5696
2011-05-31 10:50:00,56.15,56.17,56.05,56.1,126852.94503476322,26.322,26.3313,26.2751,26.2985,126852.945
2011-05-31 10:55:00,56.08,56.12,56.01,56.01,61261.97035287945,26.2891,26.3079,26.2563,26.2563,61261.9704
2011-05-31 11:00:00,56.01,56.05,55.98,56.01,96418.73278236914,26.2563,26.2751,26.2423,26.2563,96418.7328
2011-05-31 11:05:00,56.01,56.04,55.96,56.0,72805.981896891,26.2563,26.2704,26.2329,26.2516,72805.9819
2011-05-31 11:10:00,56.0,56.03,55.99,56.03,59818.968909878,26.2516,26.2657,26.247,26.2657,59818.9689
2011-05-31 11:15:00,56.01,56.01,55.88,55.88,86448.90463072281,26.2563,26.2563,26.1954,26.1954,86448.9046
2011-05-31 11:20:00,55.88,55.92,55.86,55.87,49455.59491014037,26.1954,26.2141,26.186,26.1907,49455.5949
2011-05-31 11:25:00,55.87,55.88,55.77,55.82,106650.92483274304,26.1907,26.1954,26.1438,26.1673,106650.9248
2011-05-31 11:30:00,55.82,55.92,55.78,55.91,90777.90895972714,26.1673,26.2141,26.1485,26.2094,90777.909
2011-05-31 11:35:00,55.91,55.94,55.85,55.85,53128.68949232586,26.2094,26.2235,26.1813,26.1813,53128.6895
2011-05-31 11:40:00,55.85,55.88,55.83,55.85,55227.60068214614,26.1813,26.1954,26.1719,26.1813,55227.6007
2011-05-31 11:45:00,55.87,55.88,55.81,55.82,46963.13787222879,26.1907,26.1954,26.1626,26.1673,46963.1379
2011-05-31 11:50:00,55.82,55.83,55.75,55.76,55096.41873278237,26.1673,26.1719,26.1344,26.1391,55096.4187
2011-05-31 11:55:00,55.76,55.77,55.6,55.67,99829.46346582712,26.1391,26.1438,26.0641,26.0969,99829.4635
2011-05-31 12:00:00,55.67,55.71,55.63,55.66,67033.97612488522,26.0969,26.1157,26.0782,26.0923,67033.9761
2011-05-31 12:05:00,55.66,55.74,55.66,55.73,60606.06060606061,26.0923,26.1298,26.0923,26.1251,60606.0606
2011-05-31 12:10:00,55.74,55.76,55.66,55.66,45520.13642922734,26.1298,26.1391,26.0923,26.0923,45520.1364
2011-05-31 12:15:00,55.66,55.66,55.53,55.56,111373.47500983864,26.0923,26.0923,26.0313,26.0454,111373.475
2011-05-31 12:20:00,55.56,55.61,55.52,55.59,70444.70680834318,26.0454,26.0688,26.0266,26.0594,70444.7068
2011-05-31 12:25:00,55.6,55.66,55.56,55.58,65590.97468188377,26.0641,26.0923,26.0454,26.0548,65590.9747
2011-05-31 12:30:00,55.56,55.58,55.45,55.48,81463.99055489965,26.0454,26.0548,25.9938,26.0079,81463.9906
2011-05-31 12:35:00,55.48,55.52,55.43,55.46,122130.3948576676,26.0079,26.0266,25.9844,25.9985,122130.3949
2011-05-31 12:40:00,55.46,55.55,55.46,55.53,70838.25265643447,25.9985,26.0407,25.9985,26.0313,70838.2527
2011-05-31 12:45:00,55.53,55.61,55.53,55.58,71494.16240325331,26.0313,26.0688,26.0313,26.0548,71494.1624
2011-05-31 12:50:00,55.58,55.66,55.54,55.63,51029.778302505576,26.0548,26.0923,26.036,26.0782,51029.7783
2011-05-31 12:55:00,55.63,55.64,55.54,55.55,48799.68516332153,26.0782,26.0829,26.036,26.0407,48799.6852
2011-05-31 13:00:00,55.55,55.69,55.53,55.69,41584.67794831431,26.0407,26.1063,26.0313,26.1063,41584.6779
2011-05-31 13:05:00,55.68,55.7,55.64,55.69,41191.13210022301,26.1016,26.111,26.0829,26.1063,41191.1321
2011-05-31 13:10:00,55.69,55.75,55.69,55.75,42109.405745769385,26.1063,26.1344,26.1063,26.1344,42109.4057
2011-05-31 13:15:00,55.75,55.82,55.75,55.8,45126.59058113604,26.1344,26.1673,26.1344,26.1579,45126.5906
2011-05-31 13:20:00,55.8,55.82,55.75,55.77,53259.871441689625,26.1579,26.1673,26.1344,26.1438,53259.8714
2011-05-31 13:25:00,55.78,55.79,55.73,55.73,32401.941492850587,26.1485,26.1532,26.1251,26.1251,32401.9415
2011-05-31 13:30:00,55.73,55.75,55.72,55.74,26105.207923389746,26.1251,26.1344,26.1204,26.1298,26105.2079
2011-05-31 13:35:00,55.75,55.81,55.73,55.73,64279.1551882461,26.1344,26.1626,26.1251,26.1251,64279.1552
2011-05-31 13:40:00,55.73,55.79,55.72,55.79,37911.58336612882,26.1251,26.1532,26.1204,26.1532,37911.5834
2011-05-31 13:45:00,55.79,55.84,55.78,55.78,46700.77397350125,26.1532,26.1766,26.1485,26.1485,46700.774
2011-05-31 13:50:00,55.78,55.9,55.77,55.86,62442.60789715336,26.1485,26.2048,26.1438,26.186,62442.6079
2011-05-31 13:55:00,55.86,55.89,55.85,55.85,49193.231011412834,26.186,26.2001,26.1813,26.1813,49193.231
2011-05-31 14:00:00,55.86,55.86,55.8,55.81,83562.90174471993,26.186,26.186,26.1579,26.1626,83562.9017
2011-05-31 14:05:00,55.81,55.87,55.8,55.87,67033.97612488522,26.1626,26.1907,26.1579,26.1907,67033.9761
2011-05-31 14:10:00,55.86,55.89,55.84,55.85,66509.24832743015,26.186,26.2001,26.1766,26.1813,66509.2483
2011-05-31 14:15:00,55.85,55.85,55.79,55.79,66771.61222615768,26.1813,26.1813,26.1532,26.1532,66771.6122
2011-05-31 14:20:00,55.79,55.81,55.74,55.79,68476.97756788666,26.1532,26.1626,26.1298,26.1532,68476.9776
2011-05-31 14:25:00,55.79,55.8,55.69,55.71,75036.07503607504,26.1532,26.1579,26.1063,26.1157,75036.075
2011-05-31 14:30:00,55.71,55.72,55.6,55.66,94844.54939000394,26.1157,26.1204,26.0641,26.0923,94844.5494
2011-05-31 14:35:00,55.66,55.69,55.65,55.66,80152.17106126198,26.0923,26.1063,26.0876,26.0923,80152.1711
2011-05-31 14:40:00,55.66,55.67,55.59,55.61,125016.39774367047,26.0923,26.0969,26.0594,26.0688,125016.3977
2011-05-31 14:45:00,55.61,55.62,55.5,55.51,165945.16594516597,26.0688,26.0735,26.0172,26.0219,165945.1659
2011-05-31 14:50:00,55.51,55.58,55.5,55.55,73330.70969434606,26.0219,26.0548,26.0172,26.0407,73330.7097
2011-05-31 14:55:00,55.55,55.58,55.54,55.57,81857.53640299095,26.0407,26.0548,26.036,26.0501,81857.5364
2011-05-31 15:00:00,55.57,55.58,55.5,55.53,89597.27141545323,26.0501,26.0548,26.0172,26.0313,89597.2714
2011-05-31 15:05:00,55.53,55.53,55.5,55.53,71362.98045388954,26.0313,26.0313,26.0172,26.0313,71362.9805
2011-05-31 15:10:00,55.53,55.56,55.5,55.53,82251.08225108225,26.0313,26.0454,26.0172,26.0313,82251.0823
2011-05-31 15:15:00,55.53,55.6,55.52,55.6,84349.99344090253,26.0313,26.0641,26.0266,26.0641,84349.9934
2011-05-31 15:20:00,55.6,55.75,55.6,55.75,182736.4554637282,26.0641,26.1344,26.0641,26.1344,182736.4555
2011-05-31 15:25:00,55.75,55.76,55.71,55.72,138003.41073068345,26.1344,26.1391,26.1157,26.1204,138003.4107
2011-05-31 15:30:00,55.72,55.73,55.62,55.66,192837.4655647383,26.1204,26.1251,26.0735,26.0923,192837.4656
2011-05-31 15:35:00,55.66,55.66,55.56,55.57,198478.2893873803,26.0923,26.0923,26.0454,26.0501,198478.2894
2011-05-31 15:40:00,55.57,55.77,55.56,55.75,306703.39761248854,26.0501,26.1438,26.0454,26.1344,306703.3976
2011-05-31 15:45:00,55.76,55.82,55.72,55.73,381477.108749836,26.1391,26.1673,26.1204,26.1251,381477.1087
2011-05-31 15:50:00,55.73,55.8,55.7,55.78,321395.7759412305,26.1251,26.1579,26.111,26.1485,321395.7759
2011-05-31 15:55:00,55.78,55.85,55.77,55.85,784730.4210940575,26.1485,26.1813,26.1438,26.1813,784730.4211
2011-06-01 09:30:00,55.79,55.88,55.68,55.8,264856.3557654467,26.1532,26.1954,26.1016,26.1579,264856.3558
2011-06-01 09:35:00,55.82,56.01,55.82,55.95,184441.8208054572,26.1673,26.2563,26.1673,26.2282,184441.8208
2011-06-01 09:40:00,55.96,56.02,55.95,55.98,132624.950806769,26.2329,26.261,26.2282,26.2423,132624.9508
2011-06-01 09:45:00,55.98,56.02,55.95,56.01,131313.1313131313,26.2423,26.261,26.2282,26.2563,131313.1313
2011-06-01 09:50:00,56.01,56.06,55.96,56.02,147054.96523678344,26.2563,26.2798,26.2329,26.261,147054.9652
2011-06-01 09:55:00,56.03,56.04,55.75,55.76,113210.0223009314,26.2657,26.2704,26.1344,26.1391,113210.0223
2011-06-01 10:00:00,55.75,55.75,55.5,55.6,232716.77817132365,26.1344,26.1344,26.0172,26.0641,232716.7782
2011-06-01 10:05:00,55.6,55.69,55.52,55.63,117932.57247802702,26.0641,26.1063,26.0266,26.0782,117932.5725
2011-06-01 10:10:00,55.63,55.64,55.5,55.6,107438.01652892564,26.0782,26.0829,26.0172,26.0641,107438.0165
2011-06-01 10:15:00,55.59,55.65,55.54,55.64,86842.45047881412,26.0594,26.0876,26.036,26.0829,86842.4505
2011-06-01 10:20:00,55.63,55.7,55.59,55.6,76479.07647907648,26.0782,26.111,26.0594,26.0641,76479.0765
2011-06-01 10:25:00,55.6,55.6,55.51,55.51,80283.35301062574,26.0641,26.0641,26.0219,26.0219,80283.353
2011-06-01 10:30:00,55.51,55.62,55.5,55.56,91696.18260527353,26.0219,26.0735,26.0172,26.0454,91696.1826
2011-06-01 10:35:00,55.57,55.65,55.54,55.54,68608.15951725043,26.0501,26.0876,26.036,26.036,68608.1595
2011-06-01 10:40:00,55.55,55.58,55.43,55.46,149153.8764266037,26.0407,26.0548,25.9844,25.9985,149153.8764
2011-06-01 10:45:00,55.46,55.47,55.33,55.34,138396.95657877476,25.9985,26.0032,25.9376,25.9422,138396.9566
2011-06-01 10:50:00,55.34,55.37,55.21,55.37,148366.7847304211,25.9422,25.9563,25.8813,25.9563,148366.7847
2011-06-01 10:55:00,55.37,55.5,55.35,55.49,83169.35589662862,25.9563,26.0172,25.9469,26.0126,83169.3559
2011-06-01 11:00:00,55.49,55.56,55.46,55.56,85137.08513708515,26.0126,26.0454,25.9985,26.0454,85137.0851
2011-06-01 11:05:00,55.55,55.65,55.54,55.62,119900.30171848352,26.0407,26.0876,26.036,26.0735,119900.3017
2011-06-01 11:10:00,55.63,55.65,55.59,55.61,62049.06204906205,26.0782,26.0876,26.0594,26.0688,62049.062
2011-06-01 11:15:00,55.61,55.64,55.58,55.63,48406.13931523023,26.0688,26.0829,26.0548,26.0782,48406.1393
2011-06-01 11:20:00,55.63,55.69,55.6,55.63,89597.27141545323,26.0782,26.1063,26.0641,26.0782,89597.2714
2011-06-01 11:25:00,55.62,55.71,55.6,55.71,52997.50754296209,26.0735,26.1157,26.0641,26.1157,52997.5075
2011-06-01 11:30:00,55.71,55.76,55.63,55.63,76872.62232716779,26.1157,26.1391,26.0782,26.0782,76872.6223
2011-06-01 11:35:00,55.63,55.64,55.55,55.56,34238.48878394333,26.0782,26.0829,26.0407,26.0454,34238.4888
2011-06-01 11:40:00,55.57,55.65,55.56,55.63,46700.77397350125,26.0501,26.0876,26.0454,26.0782,46700.774
2011-06-01 11:45:00,55.62,55.63,55.51,55.59,62180.243998425816,26.0735,26.0782,26.0219,26.0594,62180.244
2011-06-01 11:50:00,55.59,55.61,55.53,55.56,87498.36022563296,26.0594,26.0688,26.0313,26.0454,87498.3602
2011-06-01 11:55:00,55.56,55.62,55.56,55.59,48143.77541650269,26.0454,26.0735,26.0454,26.0594,48143.7754
2011-06-01 12:00:00,55.59,55.63,55.51,55.52,59425.4230617867,26.0594,26.0782,26.0219,26.0266,59425.4231
2011-06-01 12:05:00,55.52,55.52,55.31,55.34,109536.92771874592,26.0266,26.0266,25.9282,25.9422,109536.9277
2011-06-01 12:10:00,55.33,55.34,55.22,55.29,113341.20425029517,25.9376,25.9422,25.886,25.9188,113341.2043
2011-06-01 12:15:00,55.28,55.34,55.27,55.29,80414.53495998951,25.9141,25.9422,25.9094,25.9188,80414.535
2011-06-01 12:20:00,55.3,55.35,55.22,55.34,63492.06349206349,25.9235,25.9469,25.886,25.9422,63492.0635
2011-06-01 12:25:00,55.35,55.37,55.31,55.31,66640.43027679392,25.9469,25.9563,25.9282,25.9282,66640.4303
2011-06-01 12:30:00,55.31,55.4,55.3,55.4,50636.23245441428,25.9282,25.9704,25.9235,25.9704,50636.2325
2011-06-01 12:35:00,55.39,55.42,55.37,55.42,64935.06493506494,25.9657,25.9797,25.9563,25.9797,64935.0649
2011-06-01 12:40:00,55.41,55.46,55.37,55.41,53522.23534041716,25.9751,25.9985,25.9563,25.9751,53522.2353
2011-06-01 12:45:00,55.42,55.45,55.41,55.43,34894.39853076217,25.9797,25.9938,25.9751,25.9844,34894.3985
2011-06-01 12:50:00,55.43,55.43,55.34,55.34,78840.3515676243,25.9844,25.9844,25.9422,25.9422,78840.3516
2011-06-01 12:55:00,55.33,55.34,55.21,55.24,93532.72989636626,25.9376,25.9422,25.8813,25.8954,93532.7299
2011-06-01 13:00:00,55.24,55.31,55.21,55.28,68214.61366915912,25.8954,25.9282,25.8813,25.9141,68214.6137
2011-06-01 13:05:00,55.27,55.28,55.21,55.22,62704.97179588089,25.9094,25.9141,25.8813,25.886,62704.9718
2011-06-01 13:10:00,55.22,55.22,55.13,55.14,79627.4432638069,25.886,25.886,25.8438,25.8485,79627.4433
2011-06-01 13:15:00,55.15,55.2,55.1,55.19,102977.83025055753,25.8532,25.8766,25.8297,25.8719,102977.8303
2011-06-01 13:20:00,55.19,55.23,55.14,55.21,102715.46635183,25.8719,25.8907,25.8485,25.8813,102715.4664
2011-06-01 13:25:00,55.22,55.24,55.08,55.17,122261.57680703136,25.886,25.8954,25.8204,25.8626,122261.5768
2011-06-01 13:30:00,55.17,55.27,55.1,55.25,97205.82447855176,25.8626,25.9094,25.8297,25.9001,97205.8245
2011-06-01 13:35:00,55.24,55.3,55.2,55.28,56932.96602387512,25.8954,25.9235,25.8766,25.9141,56932.966
2011-06-01 13:40:00,55.28,55.35,55.25,55.35,57588.87577069396,25.9141,25.9469,25.9001,25.9469,57588.8758
2011-06-01 13:45:00,55.34,55.4,55.34,55.36,123966.94214876034,25.9422,25.9704,25.9422,25.9516,123966.9421
2011-06-01 13:50:00,55.37,55.38,55.28,55.29,70969.43460579825,25.9563,25.961,25.9141,25.9188,70969.4346
2011-06-01 13:55:00,55.29,55.36,55.25,55.34,66378.06637806637,25.9188,25.9516,25.9001,25.9422,66378.0664
2011-06-01 14:00:00,55.34,55.34,55.27,55.27,70838.25265643447,25.9422,25.9422,25.9094,25.9094,70838.2527
2011-06-01 14:05:00,55.28,55.28,55.21,55.21,57457.69382133018,25.9141,25.9141,25.8813,25.8813,57457.6938
2011-06-01 14:10:00,55.21,55.23,55.12,55.16,71494.16240325331,25.8813,25.8907,25.8391,25.8579,71494.1624
2011-06-01 14:15:00,55.16,55.19,55.12,55.18,82775.81004853733,25.8579,25.8719,25.8391,25.8672,82775.81
2011-06-01 14:20:00,55.18,55.23,55.17,55.18,63229.69959333596,25.8672,25.8907,25.8626,25.8672,63229.6996
2011-06-01 14:25:00,55.18,55.2,55.11,55.12,56408.23822642005,25.8672,25.8766,25.8344,25.8391,56408.2382
2011-06-01 14:30:00,55.11,55.13,54.99,55.06,197953.56158992523,25.8344,25.8438,25.7782,25.811,197953.5616
2011-06-01 14:35:00,55.05,55.08,54.98,55.08,75298.43893480257,25.8063,25.8204,25.7735,25.8204,75298.4389
2011-06-01 14:40:00,55.09,55.09,54.97,55.01,86842.45047881412,25.8251,25.8251,25.7688,25.7875,86842.4505
2011-06-01 14:45:00,55.02,55.17,54.98,55.16,190476.19047619047,25.7922,25.8626,25.7735,25.8579,190476.1905
2011-06-01 14:50:00,55.15,55.27,55.12,55.27,96549.91473173292,25.8532,25.9094,25.8391,25.9094,96549.9147
2011-06-01 14:55:00,55.26,55.36,55.26,55.35,205562.1146530237,25.9047,25.9516,25.9047,25.9469,205562.1147
2011-06-01 15:00:00,55.35,55.35,55.25,55.29,110061.65551620098,25.9469,25.9469,25.9001,25.9188,110061.6555
2011-06-01 15:05:00,55.29,55.34,55.24,55.27,126328.21723730816,25.9188,25.9422,25.8954,25.9094,126328.2172
2011-06-01 15:10:00,55.27,55.29,55.13,55.14,97730.55227600684,25.9094,25.9188,25.8438,25.8485,97730.5523
2011-06-01 15:15:00,55.14,55.18,55.08,55.15,102059.55660501117,25.8485,25.8672,25.8204,25.8532,102059.5566
2011-06-01 15:20:00,55.16,55.17,55.0,55.02,107175.65263019808,25.8579,25.8626,25.7829,25.7922,107175.6526
2011-06-01 15:25:00,55.01,55.21,55.01,55.21,95631.64108618654,25.7875,25.8813,25.7875,25.8813,95631.6411
2011-06-01 15:30:00,55.21,55.22,55.14,55.14,144168.96235078055,25.8813,25.886,25.8485,25.8485,144168.9624
2011-06-01 15:35:00,55.15,55.15,55.1,55.14,204119.1132100223,25.8532,25.8532,25.8297,25.8485,204119.1132
2011-06-01 15:40:00,55.14,55.14,54.93,54.94,180112.81647645283,25.8485,25.8485,25.75,25.7547,180112.8165
2011-06-01 15:45:00,54.94,55.05,54.93,54.98,293322.83877738426,25.7547,25.8063,25.75,25.7735,293322.8388
2011-06-01 15:50:00,54.98,55.11,54.98,55.11,275613.27561327565,25.7735,25.8344,25.7735,25.8344,275613.2756
2011-06-01 15:55:00,55.11,55.2,55.11,55.14,588351.0428964974,25.8344,25.8766,25.8344,25.8485,588351.0429
2011-06-02 09:30:00,55.1,55.36,55.1,55.33,183130.0013118195,25.8297,25.9516,25.8297,25.9376,183130.0013
2011-06-02 09:35:00,55.34,55.41,55.04,55.24,182474.09156500065,25.9422,25.9751,25.8016,25.8954,182474.0916
2011-06-02 09:40:00,55.24,55.24,54.95,55.02,146792.6013380559,25.8954,25.8954,25.7594,25.7922,146792.6013
2011-06-02 09:45:00,55.02,55.22,54.93,55.02,219336.2193362193,25.7922,25.886,25.75,25.7922,219336.2193
2011-06-02 09:50:00,55.02,55.34,54.97,55.27,209759.9370326643,25.7922,25.9422,25.7688,25.9094,209759.937
2011-06-02 09:55:00,55.24,55.37,55.24,55.33,85399.44903581268,25.8954,25.9563,25.8954,25.9376,85399.449
2011-06-02 10:00:00,55.34,55.56,55.2,55.33,224321.1334120425,25.9422,26.0454,25.8766,25.9376,224321.1334
2011-06-02 10:05:00,55.32,55.38,55.27,55.28,101141.28295946478,25.9329,25.961,25.9094,25.9141,101141.283
2011-06-02 10:10:00,55.28,55.46,55.25,55.37,99698.28151646334,25.9141,25.9985,25.9001,25.9563,99698.2815
2011-06-02 10:15:00,55.37,55.37,55.22,55.26,89990.81726354454,25.9563,25.9563,25.886,25.9047,89990.8173
2011-06-02 10:20:00,55.27,55.27,55.15,55.17,91958.54650400105,25.9094,25.9094,25.8532,25.8626,91958.5465
2011-06-02 10:25:00,55.16,55.19,55.09,55.13,82906.99199790109,25.8579,25.8719,25.8251,25.8438,82906.992
2011-06-02 10:30:00,55.14,55.35,55.14,55.34,114521.84179456907,25.8485,25.9469,25.8485,25.9422,114521.8418
2011-06-02 10:35:00,55.34,55.46,55.33,55.42,71625.34435261709,25.9422,25.9985,25.9376,25.9797,71625.3444
2011-06-02 10:40:00,55.42,55.48,55.32,55.37,89466.08946608947,25.9797,26.0079,25.9329,25.9563,89466.0895
2011-06-02 10:45:00,55.37,55.4,55.3,55.34,65197.42883379247,25.9563,25.9704,25.9235,25.9422,65197.4288
2011-06-02 10:50:00,55.34,55.34,55.27,55.28,54702.87288469107,25.9422,25.9422,25.9094,25.9141,54702.8729
2011-06-02 10:55:00,55.28,55.3,55.24,55.27,52472.77974550702,25.9141,25.9235,25.8954,25.9094,52472.7797
2011-06-02 11:00:00,55.27,55.27,55.12,55.18,113734.75009838646,25.9094,25.9094,25.8391,25.8672,113734.7501
2011-06-02 11:05:00,55.17,55.2,55.02,55.02,121080.93926275744,25.8626,25.8766,25.7922,25.7922,121080.9393
2011-06-02 11:10:00,55.02,55.06,54.94,55.04,114128.29594647777,25.7922,25.811,25.7547,25.8016,114128.2959
2011-06-02 11:15:00,55.03,55.05,54.93,54.95,93270.36599763871,25.7969,25.8063,25.75,25.7594,93270.366
2011-06-02 11:20:00,54.95,54.98,54.8,54.89,139184.04827495737,25.7594,25.7735,25.6891,25.7313,139184.0483
2011-06-02 11:25:00,54.88,54.89,54.73,54.75,90646.72701036338,25.7266,25.7313,25.6563,25.6657,90646.727
2011-06-02 11:30:00,54.76,54.76,54.6,54.64,134067.95224977043,25.6704,25.6704,25.5953,25.6141,134067.9522
2011-06-02 11:35:00,54.64,54.7,54.53,54.55,136953.9551357733,25.6141,25.6422,25.5625,25.5719,136953.9551
2011-06-02 11:40:00,54.55,54.69,54.51,54.67,117276.66273120818,25.5719,25.6375,25.5532,25.6282,117276.6627
2011-06-02 11:45:00,54.67,54.67,54.45,54.57,170798.89807162536,25.6282,25.6282,25.525,25.5813,170798.8981
2011-06-02 11:50:00,54.56,54.69,54.53,54.63,101141.28295946478,25.5766,25.6375,25.5625,25.6094,101141.283
2011-06-02 11:55:00,54.62,54.7,54.62,54.7,80545.71690935327,25.6047,25.6422,25.6047,25.6422,80545.7169
2011-06-02 12:00:00,54.7,54.7,54.63,54.66,123704.5782500328,25.6422,25.6422,25.6094,25.6235,123704.5783
2011-06-02 12:05:00,54.66,54.68,54.58,54.6,85268.2670864489,25.6235,25.6329,25.586,25.5953,85268.2671
2011-06-02 12:10:00,54.6,54.67,54.58,54.67,89466.08946608947,25.5953,25.6282,25.586,25.6282,89466.0895
2011-06-02 12:15:00,54.69,54.85,54.69,54.83,72543.61799816345,25.6375,25.7125,25.6375,25.7032,72543.618
2011-06-02 12:20:00,54.83,54.92,54.8,54.86,62311.42594778958,25.7032,25.7454,25.6891,25.7172,62311.4259
2011-06-02 12:25:00,54.86,54.87,54.79,54.86,55489.96458087368,25.7172,25.7219,25.6844,25.7172,55489.9646
2011-06-02 12:30:00,54.86,54.87,54.77,54.8,35812.672176308544,25.7172,25.7219,25.675,25.6891,35812.6722
2011-06-02 12:35:00,54.8,54.82,54.69,54.74,61786.69815033452,25.6891,25.6985,25.6375,25.661,61786.6982
2011-06-02 12:40:00,54.74,54.92,54.7,54.89,70313.5248589794,25.661,25.7454,25.6422,25.7313,70313.5249
2011-06-02 12:45:00,54.89,54.89,54.81,54.86,92220.9104027286,25.7313,25.7313,25.6938,25.7172,92220.9104
2011-06-02 12:50:00,54.86,54.94,54.86,54.9,80808.0808080808,25.7172,25.7547,25.7172,25.736,80808.0808
2011-06-02 12:55:00,54.89,54.91,54.85,54.86,34632.03463203464,25.7313,25.7407,25.7125,25.7172,34632.0346
2011-06-02 13:00:00,54.86,54.95,54.86,54.93,49193.231011412834,25.7172,25.7594,25.7172,25.75,49193.231
2011-06-02 13:05:00,54.93,55.05,54.92,54.98,75954.34868162141,25.75,25.8063,25.7454,25.7735,75954.3487
2011-06-02 13:10:00,54.98,54.98,54.88,54.89,36075.03607503608,25.7735,25.7735,25.7266,25.7313,36075.0361
2011-06-02 13:15:00,54.89,55.01,54.89,54.99,48668.50321395776,25.7313,25.7875,25.7313,25.7782,48668.5032
2011-06-02 13:20:00,54.99,55.05,54.96,54.96,53259.871441689625,25.7782,25.8063,25.7641,25.7641,53259.8714
2011-06-02 13:25:00,54.96,55.05,54.95,55.02,89466.08946608947,25.7641,25.8063,25.7594,25.7922,89466.0895
2011-06-02 13:30:00,55.01,55.02,54.89,54.95,98255.2800734619,25.7875,25.7922,25.7313,25.7594,98255.2801
2011-06-02 13:35:00,54.96,54.96,54.82,54.86,60343.696707333074,25.7641,25.7641,25.6985,25.7172,60343.6967
2011-06-02 13:40:00,54.85,54.94,54.82,54.92,48799.68516332153,25.7125,25.7547,25.6985,25.7454,48799.6852
2011-06-02 13:45:00,54.92,55.0,54.91,54.99,51685.68804932442,25.7454,25.7829,25.7407,25.7782,51685.688
2011-06-02 13:50:00,54.98,55.08,54.98,55.08,105863.8331365604,25.7735,25.8204,25.7735,25.8204,105863.8331
2011-06-02 13:55:00,55.08,55.38,55.08,55.37,152171.06126197035,25.8204,25.961,25.8204,25.9563,152171.0613
2011-06-02 14:00:00,55.37,55.46,55.34,55.34,131706.6771612226,25.9563,25.9985,25.9422,25.9422,131706.6772
2011-06-02 14:05:00,55.34,55.34,55.25,55.25,73068.34579561853,25.9422,25.9422,25.9001,25.9001,73068.3458
2011-06-02 14:10:00,55.25,55.4,55.24,55.4,129870.12987012988,25.9001,25.9704,25.8954,25.9704,129870.1299
2011-06-02 14:15:00,55.4,55.43,55.11,55.14,134855.04394595305,25.9704,25.9844,25.8344,25.8485,134855.0439
2011-06-02 14:20:00,55.14,55.14,55.03,55.05,80152.17106126198,25.8485,25.8485,25.7969,25.8063,80152.1711
2011-06-02 14:25:00,55.04,55.11,55.0,55.1,76216.71258034895,25.8016,25.8344,25.7829,25.8297,76216.7126
2011-06-02 14:30:00,55.1,55.27,55.09,55.26,67296.34002361275,25.8297,25.9094,25.8251,25.9047,67296.34
2011-06-02 14:35:00,55.26,55.33,55.24,55.24,81857.53640299095,25.9047,25.9376,25.8954,25.8954,81857.5364
2011-06-02 14:40:00,55.24,55.29,55.2,55.21,69526.4331627968,25.8954,25.9188,25.8766,25.8813,69526.4332
2011-06-02 14:45:00,55.2,55.26,55.18,55.26,72805.981896891,25.8766,25.9047,25.8672,25.9047,72805.9819
2011-06-02 14:50:00,55.26,55.3,55.23,55.27,62967.33569460842,25.9047,25.9235,25.8907,25.9094,62967.3357
2011-06-02 14:55:00,55.26,55.32,55.23,55.32,52735.14364423456,25.9047,25.9329,25.8907,25.9329,52735.1436
2011-06-02 15:00:00,55.32,55.34,55.24,55.29,71756.52630198085,25.9329,25.9422,25.8954,25.9188,71756.5263
2011-06-02 15:05:00,55.29,55.32,55.27,55.27,52735.14364423456,25.9188,25.9329,25.9094,25.9094,52735.1436
2011-06-02 15:10:00,55.27,55.32,55.25,55.25,61524.33425160698,25.9094,25.9329,25.9001,25.9001,61524.3343
2011-06-02 15:15:00,55.25,55.28,55.21,55.21,55752.32847960121,25.9001,25.9141,25.8813,25.8813,55752.3285
2011-06-02 15:20:00,55.21,55.22,55.17,55.21,61393.152302243216,25.8813,25.886,25.8626,25.8813,61393.1523
2011-06-02 15:25:00,55.21,55.21,55.15,55.18,73724.25554243736,25.8813,25.8813,25.8532,25.8672,73724.2555
2011-06-02 15:30:00,55.18,55.26,55.14,55.16,89334.9075167257,25.8672,25.9047,25.8485,25.8579,89334.9075
2011-06-02 15:35:00,55.16,55.16,55.08,55.11,72281.25409943592,25.8579,25.8579,25.8204,25.8344,72281.2541
2011-06-02 15:40:00,55.11,55.21,55.11,55.18,96812.27863046044,25.8344,25.8813,25.8344,25.8672,96812.2786
2011-06-02 15:45:00,55.16,55.17,55.08,55.08,141545.3233635052,25.8579,25.8626,25.8204,25.8204,141545.3234
2011-06-02 15:50:00,55.08,55.08,54.95,54.98,206742.75219729767,25.8204,25.8204,25.7594,25.7735,206742.7522
2011-06-02 15:55:00,54.98,55.04,54.97,55.0,309195.8546504001,25.7735,25.8016,25.7688,25.7829,309195.8547
2011-06-03 09:30:00,53.98,54.2,53.96,54.15,260789.7153351699,25.3047,25.4078,25.2953,25.3844,260789.7153
2011-06-03 09:35:00,54.15,54.39,54.0,54.21,240981.240981241,25.3844,25.4969,25.3141,25.4125,240981.241
2011-06-03 09:40:00,54.2,54.29,54.12,54.2,160697.88797061524,25.4078,25.45,25.3703,25.4078,160697.888
2011-06-03 09:45:00,54.21,54.5,54.21,54.45,127771.2186803096,25.4125,25.5485,25.4125,25.525,127771.2187
2011-06-03 09:50:00,54.47,54.61,54.44,54.59,143906.598452053,25.5344,25.6,25.5203,25.5907,143906.5985
2011-06-03 09:55:00,54.59,54.8,54.55,54.75,88810.17971927063,25.5907,25.6891,25.5719,25.6657,88810.1797
2011-06-03 10:00:00,54.74,54.92,54.74,54.82,181555.81791945428,25.661,25.7454,25.661,25.6985,181555.8179
2011-06-03 10:05:00,54.82,54.93,54.72,54.82,218549.12764003675,25.6985,25.75,25.6516,25.6985,218549.1276
2011-06-03 10:10:00,54.82,54.98,54.76,54.77,158598.97678079497,25.6985,25.7735,25.6704,25.675,158598.9768
2011-06-03 10:15:00,54.78,54.9,54.76,54.84,139577.59412304868,25.6797,25.736,25.6704,25.7079,139577.5941
2011-06-03 10:20:00,54.82,54.92,54.77,54.92,105863.8331365604,25.6985,25.7454,25.675,25.7454,105863.8331
2011-06-03 10:25:00,54.91,55.19,54.91,55.12,155319.42804670078,25.7407,25.8719,25.7407,25.8391,155319.428
2011-06-03 10:30:00,55.12,55.21,55.08,55.17,107700.38042765316,25.8391,25.8813,25.8204,25.8626,107700.3804
2011-06-03 10:35:00,55.18,55.22,54.95,55.02,162665.61721107177,25.8672,25.886,25.7594,25.7922,162665.6172
2011-06-03 10:40:00,55.03,55.18,54.99,55.09,117014.29883248064,25.7969,25.8672,25.7782,25.8251,117014.2988
2011-06-03 10:45:00,55.09,55.21,55.07,55.08,106913.28873147056,25.8251,25.8813,25.8157,25.8204,106913.2887
2011-06-03 10:50:00,55.06,55.14,54.9,54.92,124754.03384494294,25.811,25.8485,25.736,25.7454,124754.0338
2011-06-03 10:55:00,54.92,55.02,54.91,55.0,81332.80860553589,25.7454,25.7922,25.7407,25.7829,81332.8086
2011-06-03 11:00:00,54.99,55.11,54.98,55.1,86711.26852945035,25.7782,25.8344,25.7735,25.8297,86711.2685
2011-06-03 11:05:00,55.1,55.1,54.91,55.02,131313.1313131313,25.8297,25.8297,25.7407,25.7922,131313.1313
2011-06-03 11:10:00,55.02,55.08,55.0,55.02,98780.00787091696,25.7922,25.8204,25.7829,25.7922,98780.0079
2011-06-03 11:15:00,55.02,55.06,54.88,54.9,138921.68437622982,25.7922,25.811,25.7266,25.736,138921.6844
2011-06-03 11:20:00,54.9,55.01,54.9,54.94,69132.8873147055,25.736,25.7875,25.736,25.7547,69132.8873
2011-06-03 11:25:00,54.94,54.95,54.87,54.92,93008.0020989112,25.7547,25.7594,25.7219,25.7454,93008.0021
2011-06-03 11:30:00,54.93,55.03,54.91,54.98,78053.2598714417,25.75,25.7969,25.7407,25.7735,78053.2599
2011-06-03 11:35:00,54.99,54.99,54.83,54.86,92352.09235209235,25.7782,25.7782,25.7032,25.7172,92352.0924
2011-06-03 11:40:00,54.86,54.98,54.82,54.98,83431.71979535616,25.7172,25.7735,25.6985,25.7735,83431.7198
2011-06-03 11:45:00,54.97,55.07,54.97,55.05,83169.35589662862,25.7688,25.8157,25.7688,25.8063,83169.3559
2011-06-03 11:50:00,55.05,55.07,55.02,55.04,85792.99488390397,25.8063,25.8157,25.7922,25.8016,85792.9949
2011-06-03 11:55:00,55.05,55.06,55.0,55.06,80808.0808080808,25.8063,25.811,25.7829,25.811,80808.0808
2011-06-03 12:00:00,55.06,55.18,55.06,55.11,92876.82014954742,25.811,25.8672,25.811,25.8344,92876.8201
2011-06-03 12:05:00,55.11,55.15,55.06,55.14,58113.60356814903,25.8344,25.8532,25.811,25.8485,58113.6036
2011-06-03 12:10:00,55.13,55.21,55.11,55.21,67689.88587170406,25.8438,25.8813,25.8344,25.8813,67689.8859
2011-06-03 12:15:00,55.21,55.27,55.18,55.27,43814.77108749836,25.8813,25.9094,25.8672,25.9094,43814.7711
2011-06-03 12:20:00,55.27,55.39,55.26,55.34,103109.0121999213,25.9094,25.9657,25.9047,25.9422,103109.0122
2011-06-03 12:25:00,55.33,55.34,55.3,55.33,43814.77108749836,25.9376,25.9422,25.9235,25.9376,43814.7711
2011-06-03 12:30:00,55.34,55.38,55.31,55.37,65722.15663124755,25.9422,25.961,25.9282,25.9563,65722.1566
2011-06-03 12:35:00,55.37,55.41,55.32,55.4,66640.43027679392,25.9563,25.9751,25.9329,25.9704,66640.4303
2011-06-03 12:40:00,55.4,55.47,55.4,55.47,84874.72123835761,25.9704,26.0032,25.9704,26.0032,84874.7212
2011-06-03 12:45:00,55.47,55.54,55.44,55.54,120293.84756657484,26.0032,26.036,25.9891,26.036,120293.8476
2011-06-03 12:50:00,55.52,55.53,55.45,55.47,97205.82447855176,26.0266,26.0313,25.9938,26.0032,97205.8245
2011-06-03 12:55:00,55.46,55.47,55.39,55.42,63098.51764397219,25.9985,26.0032,25.9657,25.9797,63098.5176
2011-06-03 13:00:00,55.42,55.43,55.37,55.37,51160.96025186934,25.9797,25.9844,25.9563,25.9563,51160.9603
2011-06-03 13:05:00,55.37,55.43,55.37,55.42,38436.31116358389,25.9563,25.9844,25.9563,25.9797,38436.3112
2011-06-03 13:10:00,55.4,55.4,55.32,55.33,79889.80716253443,25.9704,25.9704,25.9329,25.9376,79889.8072
2011-06-03 13:15:00,55.33,55.34,55.31,55.32,56670.60212514758,25.9376,25.9422,25.9282,25.9329,56670.6021
2011-06-03 13:20:00,55.32,55.33,55.3,55.3,85005.90318772137,25.9329,25.9376,25.9235,25.9235,85005.9032
2011-06-03 13:25:00,55.3,55.3,55.25,55.29,46438.41007477371,25.9235,25.9235,25.9001,25.9188,46438.4101
2011-06-03 13:30:00,55.3,55.33,55.25,55.31,61655.51620097075,25.9235,25.9376,25.9001,25.9282,61655.5162
2011-06-03 13:35:00,55.33,55.43,55.3,55.42,117014.29883248064,25.9376,25.9844,25.9235,25.9797,117014.2988
2011-06-03 13:40:00,55.42,55.6,55.41,55.56,289649.7441951988,25.9797,26.0641,25.9751,26.0454,289649.7442
2011-06-03 13:45:00,55.56,55.63,55.55,55.63,66509.24832743015,26.0454,26.0782,26.0407,26.0782,66509.2483
2011-06-03 13:50:00,55.63,55.65,55.61,55.65,71756.52630198085,26.0782,26.0876,26.0688,26.0876,71756.5263
2011-06-03 13:55:00,55.65,55.65,55.5,55.53,152695.78905942544,26.0876,26.0876,26.0172,26.0313,152695.7891
2011-06-03 14:00:00,55.52,55.53,55.39,55.45,135904.49954086318,26.0266,26.0313,25.9657,25.9938,135904.4995
2011-06-03 14:05:00,55.44,55.49,55.42,55.42,105339.10533910534,25.9891,26.0126,25.9797,25.9797,105339.1053
2011-06-03 14:10:00,55.42,55.45,55.34,55.4,89859.63531418078,25.9797,25.9938,25.9422,25.9704,89859.6353
2011-06-03 14:15:00,55.41,55.46,55.4,55.4,76479.07647907648,25.9751,25.9985,25.9704,25.9704,76479.0765
2011-06-03 14:20:00,55.41,55.41,55.3,55.33,71231.79850452578,25.9751,25.9751,25.9235,25.9376,71231.7985
2011-06-03 14:25:00,55.32,55.4,55.3,55.38,48668.50321395776,25.9329,25.9704,25.9235,25.961,48668.5032
2011-06-03 14:30:00,55.37,55.39,55.28,55.3,74773.7111373475,25.9563,25.9657,25.9141,25.9235,74773.7111
2011-06-03 14:35:00,55.3,55.35,55.22,55.24,61655.51620097075,25.9235,25.9469,25.886,25.8954,61655.5162
2011-06-03 14:40:00,55.24,55.31,55.21,55.29,66640.43027679392,25.8954,25.9282,25.8813,25.9188,66640.4303
2011-06-03 14:45:00,55.3,55.34,55.28,55.34,75429.62088416635,25.9235,25.9422,25.9141,25.9422,75429.6209
2011-06-03 14:50:00,55.34,55.41,55.33,55.39,77528.53207398663,25.9422,25.9751,25.9376,25.9657,77528.5321
2011-06-03 14:55:00,55.38,55.42,55.24,55.27,63360.881542699724,25.961,25.9797,25.8954,25.9094,63360.8815
2011-06-03 15:00:00,55.27,55.3,55.21,55.25,109274.56382001836,25.9094,25.9235,25.8813,25.9001,109274.5638
2011-06-03 15:05:00,55.24,55.25,55.12,55.14,130394.85766758496,25.8954,25.9001,25.8391,25.8485,130394.8577
2011-06-03 15:10:00,55.14,55.2,55.09,55.18,82775.81004853733,25.8485,25.8766,25.8251,25.8672,82775.81
2011-06-03 15:15:00,55.18,55.25,55.18,55.2,122261.57680703136,25.8672,25.9001,25.8672,25.8766,122261.5768
2011-06-03 15:20:00,55.19,55.24,55.15,55.24,115702.47933884298,25.8719,25.8954,25.8532,25.8954,115702.4793
2011-06-03 15:25:00,55.23,55.24,55.15,55.15,119113.21002230092,25.8907,25.8954,25.8532,25.8532,119113.21
2011-06-03 15:30:00,55.16,55.24,55.15,55.23,155057.06414797326,25.8579,25.8954,25.8532,25.8907,155057.0641
2011-06-03 15:35:00,55.23,55.35,55.22,55.34,134199.1341991342,25.8907,25.9469,25.886,25.9422,134199.1342
2011-06-03 15:40:00,55.34,55.46,55.34,55.4,251475.7969303424,25.9422,25.9985,25.9422,25.9704,251475.7969
2011-06-03 15:45:00,55.4,55.4,55.25,55.28,257903.712449167,25.9704,25.9704,25.9001,25.9141,257903.7124
2011-06-03 15:50:00,55.29,55.3,55.1,55.12,224583.49731077004,25.9188,25.9235,25.8297,25.8391,224583.4973
2011-06-03 15:55:00,55.11,55.24,55.11,55.19,328217.23730814643,25.8344,25.8954,25.8344,25.8719,328217.2373
2011-06-06 09:30:00,54.81,55.05,54.81,54.95,223796.40561458745,25.6938,25.8063,25.6938,25.7594,223796.4056
2011-06-06 09:35:00,54.94,55.27,54.94,55.17,177489.1774891775,25.7547,25.9094,25.7547,25.8626,177489.1775
2011-06-06 09:40:00,55.17,55.17,54.96,55.11,115440.11544011543,25.8626,25.8626,25.7641,25.8344,115440.1154
2011-06-06 09:45:00,55.11,55.12,54.88,54.94,136035.68149022694,25.8344,25.8391,25.7266,25.7547,136035.6815
2011-06-06 09:50:00,54.94,54.95,54.7,54.79,144300.1443001443,25.7547,25.7594,25.6422,25.6844,144300.1443
2011-06-06 09:55:00,54.79,54.82,54.68,54.75,94188.6396431851,25.6844,25.6985,25.6329,25.6657,94188.6396
2011-06-06 10:00:00,54.76,54.86,54.74,54.76,98386.46202282568,25.6704,25.7172,25.661,25.6704,98386.462
2011-06-06 10:05:00,54.76,54.82,54.57,54.57,118457.30027548208,25.6704,25.6985,25.5813,25.5813,118457.3003
2011-06-06 10:10:00,54.58,54.62,54.53,54.57,108749.8360225633,25.586,25.6047,25.5625,25.5813,108749.836
2011-06-06 10:15:00,54.56,54.6,54.44,54.44,105470.28728846912,25.5766,25.5953,25.5203,25.5203,105470.2873
2011-06-06 10:20:00,54.44,54.53,54.32,54.51,143513.0526039617,25.5203,25.5625,25.4641,25.5532,143513.0526
2011-06-06 10:25:00,54.51,54.54,54.41,54.5,79758.62521317067,25.5532,25.5672,25.5063,25.5485,79758.6252
2011-06-06 10:30:00,54.51,54.53,54.44,54.5,87760.7241243605,25.5532,25.5625,25.5203,25.5485,87760.7241
2011-06-06 10:35:00,54.5,54.59,54.5,54.5,116883.11688311688,25.5485,25.5907,25.5485,25.5485,116883.1169
2011-06-06 10:40:00,54.51,54.54,54.48,54.51,88941.3616686344,25.5532,25.5672,25.5391,25.5532,88941.3617
2011-06-06 10:45:00,54.51,54.51,54.35,54.38,90384.36311163584,25.5532,25.5532,25.4782,25.4922,90384.3631
2011-06-06 10:50:00,54.38,54.5,54.37,54.47,79889.80716253443,25.4922,25.5485,25.4875,25.5344,79889.8072
2011-06-06 10:55:00,54.47,54.49,54.33,54.33,89859.63531418078,25.5344,25.5438,25.4688,25.4688,89859.6353
2011-06-06 11:00:00,54.34,54.42,54.31,54.42,73986.6194411649,25.4735,25.511,25.4594,25.511,73986.6194
2011-06-06 11:05:00,54.43,54.47,54.4,54.44,76347.89452971272,25.5157,25.5344,25.5016,25.5203,76347.8945
2011-06-06 11:10:00,54.44,54.53,54.42,54.53,57588.87577069396,25.5203,25.5625,25.511,25.5625,57588.8758
2011-06-06 11:15:00,54.53,54.62,54.53,54.57,117407.84468057196,25.5625,25.6047,25.5625,25.5813,117407.8447
2011-06-06 11:20:00,54.57,54.61,54.52,54.61,94319.82159254886,25.5813,25.6,25.5578,25.6,94319.8216
2011-06-06 11:25:00,54.6,54.6,54.52,54.57,94057.45769382131,25.5953,25.5953,25.5578,25.5813,94057.4577
2011-06-06 11:30:00,54.57,54.6,54.51,54.53,115440.11544011543,25.5813,25.5953,25.5532,25.5625,115440.1154
2011-06-06 11:35:00,54.53,54.66,54.53,54.63,87498.36022563296,25.5625,25.6235,25.5625,25.6094,87498.3602
2011-06-06 11:40:00,54.63,54.66,54.59,54.6,63754.42739079103,25.6094,25.6235,25.5907,25.5953,63754.4274
2011-06-06 11:45:00,54.58,54.59,54.51,54.52,43027.67939131576,25.586,25.5907,25.5532,25.5578,43027.6794
2011-06-06 11:50:00,54.53,54.61,54.52,54.6,64672.7010363374,25.5625,25.6,25.5578,25.5953,64672.701
2011-06-06 11:55:00,54.6,54.66,54.59,54.63,44208.31693558966,25.5953,25.6235,25.5907,25.6094,44208.3169
2011-06-06 12:00:00,54.63,54.63,54.53,54.53,87629.54217499672,25.6094,25.6094,25.5625,25.5625,87629.5422
2011-06-06 12:05:00,54.53,54.6,54.51,54.6,113078.84035156763,25.5625,25.5953,25.5532,25.5953,113078.8404
2011-06-06 12:10:00,54.6,54.65,54.57,54.63,102453.10245310246,25.5953,25.6188,25.5813,25.6094,102453.1025
2011-06-06 12:15:00,54.63,54.66,54.55,54.57,62049.06204906205,25.6094,25.6235,25.5719,25.5813,62049.062
2011-06-06 12:20:00,54.57,54.62,54.56,54.6,72543.61799816345,25.5813,25.6047,25.5766,25.5953,72543.618
2011-06-06 12:25:00,54.6,54.62,54.57,54.59,74511.34723861997,25.5953,25.6047,25.5813,25.5907,74511.3472
2011-06-06 12:30:00,54.58,54.6,54.53,54.55,62180.243998425816,25.586,25.5953,25.5625,25.5719,62180.244
2011-06-06 12:35:00,54.55,54.55,54.5,54.52,37780.40141676505,25.5719,25.5719,25.5485,25.5578,37780.4014
2011-06-06 12:40:00,54.52,54.52,54.47,54.5,64147.97323888233,25.5578,25.5578,25.5344,25.5485,64147.9732
2011-06-06 12:45:00,54.5,54.5,54.44,54.44,28597.664961301325,25.5485,25.5485,25.5203,25.5203,28597.665
2011-06-06 12:50:00,54.44,54.46,54.41,54.45,34763.2165813984,25.5203,25.5297,25.5063,25.525,34763.2166
2011-06-06 12:55:00,54.46,54.5,54.45,54.5,51685.68804932442,25.5297,25.5485,25.525,25.5485,51685.688
2011-06-06 13:00:00,54.5,54.5,54.4,54.4,53391.05339105339,25.5485,25.5485,25.5016,25.5016,53391.0534
2011-06-06 13:05:00,54.4,54.47,54.38,54.44,65853.33858061131,25.5016,25.5344,25.4922,25.5203,65853.3386
2011-06-06 13:10:00,54.43,54.51,54.42,54.51,39748.13065722157,25.5157,25.5532,25.511,25.5532,39748.1307
2011-06-06 13:15:00,54.52,54.54,54.46,54.49,59163.059163059166,25.5578,25.5672,25.5297,25.5438,59163.0592
2011-06-06 13:20:00,54.49,54.49,54.34,54.36,64410.337137609866,25.5438,25.5438,25.4735,25.4828,64410.3371
2011-06-06 13:25:00,54.36,54.4,54.34,54.38,50505.05050505051,25.4828,25.5016,25.4735,25.4922,50505.0505
2011-06-06 13:30:00,54.38,54.39,54.28,54.31,54309.32703659977,25.4922,25.4969,25.4453,25.4594,54309.327
2011-06-06 13:35:00,54.31,54.37,54.31,54.32,45520.13642922734,25.4594,25.4875,25.4594,25.4641,45520.1364
2011-06-06 13:40:00,54.33,54.33,54.21,54.21,64672.7010363374,25.4688,25.4688,25.4125,25.4125,64672.701
2011-06-06 13:45:00,54.21,54.26,54.17,54.24,134855.04394595305,25.4125,25.436,25.3938,25.4266,134855.0439
2011-06-06 13:50:00,54.23,54.25,54.21,54.24,90646.72701036338,25.4219,25.4313,25.4125,25.4266,90646.727
2011-06-06 13:55:00,54.23,54.23,54.15,54.15,70969.43460579825,25.4219,25.4219,25.3844,25.3844,70969.4346
2011-06-06 14:00:00,54.16,54.26,54.15,54.21,66509.24832743015,25.3891,25.436,25.3844,25.4125,66509.2483
2011-06-06 14:05:00,54.21,54.31,54.18,54.31,52079.23389741572,25.4125,25.4594,25.3985,25.4594,52079.2339
2011-06-06 14:10:00,54.31,54.33,54.24,54.26,56670.60212514758,25.4594,25.4688,25.4266,25.436,56670.6021
2011-06-06 14:15:00,54.26,54.28,54.23,54.25,40797.58625213171,25.436,25.4453,25.4219,25.4313,40797.5863
2011-06-06 14:20:00,54.25,54.33,54.25,54.31,44864.2266824085,25.4313,25.4688,25.4313,25.4594,44864.2267
2011-06-06 14:25:00,54.31,54.33,54.24,54.25,54178.145087236,25.4594,25.4688,25.4266,25.4313,54178.1451
2011-06-06 14:30:00,54.24,54.25,54.19,54.2,52603.961694870784,25.4266,25.4313,25.4031,25.4078,52603.9617
2011-06-06 14:35:00,54.2,54.22,54.08,54.09,126197.03528794438,25.4078,25.4172,25.3516,25.3563,126197.0353
2011-06-06 14:40:00,54.09,54.12,54.05,54.11,82906.99199790109,25.3563,25.3703,25.3375,25.3656,82906.992
2011-06-06 14:45:00,54.12,54.14,54.05,54.1,103896.1038961039,25.3703,25.3797,25.3375,25.361,103896.1039
2011-06-06 14:50:00,54.12,54.13,54.0,54.01,128164.76452840088,25.3703,25.375,25.3141,25.3188,128164.7645
2011-06-06 14:55:00,54.01,54.02,53.91,53.99,130263.67571822116,25.3188,25.3235,25.2719,25.3094,130263.6757
2011-06-06 15:00:00,53.99,54.13,53.99,54.07,84481.1753902663,25.3094,25.375,25.3094,25.3469,84481.1754
2011-06-06 15:05:00,54.06,54.06,53.9,53.93,99960.64541519088,25.3422,25.3422,25.2672,25.2813,99960.6454
2011-06-06 15:10:00,53.93,53.94,53.82,53.93,160566.70602125148,25.2813,25.286,25.2297,25.2813,160566.706
2011-06-06 15:15:00,53.93,54.02,53.91,54.02,102584.28440246622,25.2813,25.3235,25.2719,25.3235,102584.2844
2011-06-06 15:20:00,54.01,54.05,53.96,54.05,109143.3818706546,25.3188,25.3375,25.2953,25.3375,109143.3819
2011-06-06 15:25:00,54.05,54.09,54.02,54.09,111767.02085792997,25.3375,25.3563,25.3235,25.3563,111767.0209
2011-06-06 15:30:00,54.09,54.28,54.07,54.25,127508.85478158206,25.3563,25.4453,25.3469,25.4313,127508.8548
2011-06-06 15:35:00,54.25,54.26,54.17,54.19,126852.94503476322,25.4313,25.436,25.3938,25.4031,126852.945
2011-06-06 15:40:00,54.18,54.21,54.13,54.14,128689.49232585596,25.3985,25.4125,25.375,25.3797,128689.4923
2011-06-06 15:45:00,54.14,54.15,54.06,54.09,180375.1803751804,25.3797,25.3844,25.3422,25.3563,180375.1804
2011-06-06 15:50:00,54.09,54.09,53.99,54.08,320083.9564475928,25.3563,25.3563,25.3094,25.3516,320083.9564
2011-06-06 15:55:00,54.08,54.15,54.05,54.05,524203.0696576152,25.3516,25.3844,25.3375,25.3375,524203.0697
2011-06-07 09:30:00,54.36,54.6,54.35,54.54,276006.8214613669,25.4828,25.5953,25.4782,25.5672,276006.8215
2011-06-07 09:35:00,54.52,54.58,54.29,54.45,258297.25829725832,25.5578,25.586,25.45,25.525,258297.2583
2011-06-07 09:40:00,54.46,54.56,54.35,54.37,129607.76597140236,25.5297,25.5766,25.4782,25.4875,129607.766
2011-06-07 09:45:00,54.37,54.38,54.06,54.06,149547.422274695,25.4875,25.4922,25.3422,25.3422,149547.4223
2011-06-07 09:50:00,54.06,54.17,53.91,54.13,128164.76452840088,25.3422,25.3938,25.2719,25.375,128164.7645
2011-06-07 09:55:00,54.12,54.16,54.0,54.13,133412.0425029516,25.3703,25.3891,25.3141,25.375,133412.0425
2011-06-07 10:00:00,54.12,54.22,54.11,54.12,170274.1702741703,25.3703,25.4172,25.3656,25.3703,170274.1703
2011-06-07 10:05:00,54.13,54.42,54.12,54.38,221041.58467794835,25.375,25.511,25.3703,25.4922,221041.5847
2011-06-07 10:10:00,54.38,54.46,54.28,54.37,231667.32257641348,25.4922,25.5297,25.4453,25.4875,231667.3226
2011-06-07 10:15:00,54.38,54.53,54.37,54.49,170798.89807162536,25.4922,25.5625,25.4875,25.5438,170798.8981
2011-06-07 10:20:00,54.49,54.53,54.42,54.44,211071.756526302,25.5438,25.5625,25.511,25.5203,211071.7565
2011-06-07 10:25:00,54.44,54.53,54.33,54.34,149547.422274695,25.5203,25.5625,25.4688,25.4735,149547.4223
2011-06-07 10:30:00,54.34,54.4,54.18,54.34,185884.82224845863,25.4735,25.5016,25.3985,25.4735,185884.8222
2011-06-07 10:35:00,54.34,54.44,54.3,54.41,126984.12698412698,25.4735,25.5203,25.4547,25.5063,126984.127
2011-06-07 10:40:00,54.41,54.43,54.35,54.4,175783.8121474485,25.5063,25.5157,25.4782,25.5016,175783.8121
2011-06-07 10:45:00,54.41,54.47,54.4,54.45,120556.21146530236,25.5063,25.5344,25.5016,25.525,120556.2115
2011-06-07 10:50:00,54.47,54.52,54.39,54.4,108881.01797192708,25.5344,25.5578,25.4969,25.5016,108881.018
2011-06-07 10:55:00,54.39,54.45,54.36,54.43,63229.69959333596,25.4969,25.525,25.4828,25.5157,63229.6996
2011-06-07 11:00:00,54.43,54.46,54.37,54.4,108093.92627574448,25.5157,25.5297,25.4875,25.5016,108093.9263
2011-06-07 11:05:00,54.4,54.55,54.38,54.55,124360.48799685165,25.5016,25.5719,25.4922,25.5719,124360.488
2011-06-07 11:10:00,54.55,54.55,54.4,54.41,119900.30171848352,25.5719,25.5719,25.5016,25.5063,119900.3017
2011-06-07 11:15:00,54.41,54.45,54.35,54.45,63754.42739079103,25.5063,25.525,25.4782,25.525,63754.4274
2011-06-07 11:20:00,54.46,54.57,54.45,54.48,125278.761642398,25.5297,25.5813,25.525,25.5391,125278.7616
2011-06-07 11:25:00,54.48,54.49,54.42,54.43,48012.593467138926,25.5391,25.5438,25.511,25.5157,48012.5935
2011-06-07 11:30:00,54.43,54.43,54.34,54.41,113078.84035156763,25.5157,25.5157,25.4735,25.5063,113078.8404
2011-06-07 11:35:00,54.41,54.44,54.33,54.34,108093.92627574448,25.5063,25.5203,25.4688,25.4735,108093.9263
2011-06-07 11:40:00,54.34,54.39,54.33,54.38,84743.53928899384,25.4735,25.4969,25.4688,25.4922,84743.5393
2011-06-07 11:45:00,54.38,54.44,54.38,54.41,33451.39708776073,25.4922,25.5203,25.4922,25.5063,33451.3971
2011-06-07 11:50:00,54.41,54.48,54.36,54.41,67821.06782106782,25.5063,25.5391,25.4828,25.5063,67821.0678
2011-06-07 11:55:00,54.41,54.41,54.31,54.38,92352.09235209235,25.5063,25.5063,25.4594,25.4922,92352.0924
2011-06-07 12:00:00,54.39,54.42,54.35,54.35,76085.53063098517,25.4969,25.511,25.4782,25.4782,76085.5306
2011-06-07 12:05:00,54.35,54.38,54.29,54.36,90909.09090909093,25.4782,25.4922,25.45,25.4828,90909.0909
2011-06-07 12:10:00,54.36,54.41,54.36,54.36,70313.5248589794,25.4828,25.5063,25.4828,25.4828,70313.5249
2011-06-07 12:15:00,54.37,54.38,54.29,54.32,122786.30460448645,25.4875,25.4922,25.45,25.4641,122786.3046
2011-06-07 12:20:00,54.33,54.37,54.31,54.35,78446.80571953299,25.4688,25.4875,25.4594,25.4782,78446.8057
2011-06-07 12:25:00,54.35,54.41,54.29,54.31,158467.7948314312,25.4782,25.5063,25.45,25.4594,158467.7948
2011-06-07 12:30:00,54.31,54.37,54.31,54.34,61655.51620097075,25.4594,25.4875,25.4594,25.4735,61655.5162
2011-06-07 12:35:00,54.35,54.37,54.28,54.32,147710.87498360226,25.4782,25.4875,25.4453,25.4641,147710.875
2011-06-07 12:40:00,54.32,54.32,54.19,54.25,116489.57103502558,25.4641,25.4641,25.4031,25.4313,116489.571
2011-06-07 12:45:00,54.25,54.35,54.23,54.31,111898.20280729372,25.4313,25.4782,25.4219,25.4594,111898.2028
2011-06-07 12:50:00,54.31,54.41,54.3,54.37,109274.56382001836,25.4594,25.5063,25.4547,25.4875,109274.5638
2011-06-07 12:55:00,54.37,54.4,54.35,54.39,107044.47068083432,25.4875,25.5016,25.4782,25.4969,107044.4707
2011-06-07 13:00:00,54.39,54.41,54.35,54.38,96025.18693427784,25.4969,25.5063,25.4782,25.4922,96025.1869
2011-06-07 13:05:00,54.39,54.42,54.36,54.41,111111.11111111112,25.4969,25.511,25.4828,25.5063,111111.1111
2011-06-07 13:10:00,54.41,54.45,54.38,54.38,53259.871441689625,25.5063,25.525,25.4922,25.4922,53259.8714
2011-06-07 13:15:00,54.38,54.41,54.35,54.38,52341.59779614325,25.4922,25.5063,25.4782,25.4922,52341.5978
2011-06-07 13:20:00,54.39,54.41,54.34,54.34,63754.42739079103,25.4969,25.5063,25.4735,25.4735,63754.4274
2011-06-07 13:25:00,54.34,54.41,54.34,54.37,44470.6808343172,25.4735,25.5063,25.4735,25.4875,44470.6808
2011-06-07 13:30:00,54.37,54.47,54.37,54.47,71231.79850452578,25.4875,25.5344,25.4875,25.5344,71231.7985
2011-06-07 13:35:00,54.47,54.5,54.43,54.47,85792.99488390397,25.5344,25.5485,25.5157,25.5344,85792.9949
2011-06-07 13:40:00,54.48,54.5,54.47,54.49,39879.312606585336,25.5391,25.5485,25.5344,25.5438,39879.3126
2011-06-07 13:45:00,54.5,54.5,54.41,54.42,95631.64108618654,25.5485,25.5485,25.5063,25.511,95631.6411
2011-06-07 13:50:00,54.41,54.48,54.4,54.47,92745.63820018366,25.5063,25.5391,25.5016,25.5344,92745.6382
2011-06-07 13:55:00,54.47,54.47,54.41,54.41,58113.60356814903,25.5344,25.5344,25.5063,25.5063,58113.6036
2011-06-07 14:00:00,54.41,54.47,54.4,54.47,70051.16096025187,25.5063,25.5344,25.5016,25.5344,70051.161
2011-06-07 14:05:00,54.47,54.54,54.46,54.53,54834.054834054834,25.5344,25.5672,25.5297,25.5625,54834.0548
2011-06-07 14:10:00,54.54,54.54,54.44,54.5,160304.34212252396,25.5672,25.5672,25.5203,25.5485,160304.3421
2011-06-07 14:15:00,54.5,54.6,54.5,54.57,135510.95369277187,25.5485,25.5953,25.5485,25.5813,135510.9537
2011-06-07 14:20:00,54.57,54.58,54.5,54.5,71362.98045388954,25.5813,25.586,25.5485,25.5485,71362.9805
2011-06-07 14:25:00,54.5,54.61,54.48,54.61,52735.14364423456,25.5485,25.6,25.5391,25.6,52735.1436
2011-06-07 14:30:00,54.61,54.62,54.52,54.57,105995.01508592418,25.6,25.6047,25.5578,25.5813,105995.0151
2011-06-07 14:35:00,54.57,54.59,54.54,54.57,64935.06493506494,25.5813,25.5907,25.5672,25.5813,64935.0649
2011-06-07 14:40:00,54.57,54.59,54.52,54.57,47356.683720320085,25.5813,25.5907,25.5578,25.5813,47356.6837
2011-06-07 14:45:00,54.57,54.65,54.57,54.61,96418.73278236914,25.5813,25.6188,25.5813,25.6,96418.7328
2011-06-07 14:50:00,54.61,54.63,54.57,54.61,64279.1551882461,25.6,25.6094,25.5813,25.6,64279.1552
2011-06-07 14:55:00,54.61,54.62,54.51,54.53,69001.70536534172,25.6,25.6047,25.5532,25.5625,69001.7054
2011-06-07 15:00:00,54.54,54.59,54.5,54.56,79233.8974157156,25.5672,25.5907,25.5485,25.5766,79233.8974
2011-06-07 15:05:00,54.56,54.58,54.46,54.47,93795.0937950938,25.5766,25.586,25.5297,25.5344,93795.0938
2011-06-07 15:10:00,54.47,54.57,54.47,54.52,114128.29594647777,25.5344,25.5813,25.5344,25.5578,114128.2959
2011-06-07 15:15:00,54.52,54.61,54.5,54.52,181424.6359700905,25.5578,25.6,25.5485,25.5578,181424.636
2011-06-07 15:20:00,54.53,54.53,54.37,54.39,131969.04105995016,25.5625,25.5625,25.4875,25.4969,131969.0411
2011-06-07 15:25:00,54.39,54.48,54.39,54.46,165945.16594516597,25.4969,25.5391,25.4969,25.5297,165945.1659
2011-06-07 15:30:00,54.45,54.47,54.37,54.38,139446.41217368492,25.525,25.5344,25.4875,25.4922,139446.4122
2011-06-07 15:35:00,54.39,54.43,54.36,54.41,115177.75154138792,25.4969,25.5157,25.4828,25.5063,115177.7515
2011-06-07 15:40:00,54.41,54.41,54.13,54.16,183130.0013118195,25.5063,25.5063,25.375,25.3891,183130.0013
2011-06-07 15:45:00,54.17,54.31,54.12,54.15,377672.8322182868,25.3938,25.4594,25.3703,25.3844,377672.8322
2011-06-07 15:50:00,54.16,54.24,54.02,54.21,319821.5925488653,25.3891,25.4266,25.3235,25.4125,319821.5925
2011-06-07 15:55:00,54.21,54.28,54.0,54.02,646989.3742621016,25.4125,25.4453,25.3141,25.3235,646989.3743
2011-06-08 09:30:00,54.05,54.57,54.05,54.31,189164.3709825528,25.3375,25.5813,25.3375,25.4594,189164.371
2011-06-08 09:35:00,54.31,54.8,54.3,54.76,252525.2525252525,25.4594,25.6891,25.4547,25.6704,252525.2525
2011-06-08 09:40:00,54.77,55.1,54.71,55.04,315492.588219861,25.675,25.8297,25.6469,25.8016,315492.5882
2011-06-08 09:45:00,55.04,55.04,54.71,54.72,175914.9940968123,25.8016,25.8016,25.6469,25.6516,175914.9941
2011-06-08 09:50:00,54.72,54.88,54.7,54.77,147842.05693296602,25.6516,25.7266,25.6422,25.675,147842.0569
2011-06-08 09:55:00,54.77,54.79,54.47,54.5,183917.0930080021,25.675,25.6844,25.5344,25.5485,183917.093
2011-06-08 10:00:00,54.51,54.7,54.5,54.66,133674.40640167912,25.5532,25.6422,25.5485,25.6235,133674.4064
2011-06-08 10:05:00,54.66,54.92,54.65,54.91,160041.9782237964,25.6235,25.7454,25.6188,25.7407,160041.9782
2011-06-08 10:10:00,54.91,54.92,54.73,54.82,130526.0396169487,25.7407,25.7454,25.6563,25.6985,130526.0396
2011-06-08 10:15:00,54.8,54.95,54.76,54.77,120162.66561721108,25.6891,25.7594,25.6704,25.675,120162.6656
2011-06-08 10:20:00,54.77,54.86,54.68,54.76,117539.02662993572,25.675,25.7172,25.6329,25.6704,117539.0266
2011-06-08 10:25:00,54.76,54.88,54.72,54.88,139577.59412304868,25.6704,25.7266,25.6516,25.7266,139577.5941
2011-06-08 10:30:00,54.88,54.95,54.51,54.54,143513.0526039617,25.7266,25.7594,25.5532,25.5672,143513.0526
2011-06-08 10:35:00,54.55,54.7,54.55,54.65,101403.64685819233,25.5719,25.6422,25.5719,25.6188,101403.6469
2011-06-08 10:40:00,54.64,54.78,54.62,54.68,123704.5782500328,25.6141,25.6797,25.6047,25.6329,123704.5783
2011-06-08 10:45:00,54.68,54.88,54.68,54.84,135379.7717434081,25.6329,25.7266,25.6329,25.7079,135379.7717
2011-06-08 10:50:00,54.83,54.84,54.71,54.82,93270.36599763871,25.7032,25.7079,25.6469,25.6985,93270.366
2011-06-08 10:55:00,54.82,54.85,54.7,54.85,159123.70457825004,25.6985,25.7125,25.6422,25.7125,159123.7046
2011-06-08 11:00:00,54.85,54.92,54.83,54.85,186147.1861471861,25.7125,25.7454,25.7032,25.7125,186147.1861
2011-06-08 11:05:00,54.86,54.89,54.82,54.89,168699.98688180506,25.7172,25.7313,25.6985,25.7313,168699.9869
2011-06-08 11:10:00,54.89,54.9,54.63,54.68,135773.31759149942,25.7313,25.736,25.6094,25.6329,135773.3176
2011-06-08 11:15:00,54.69,54.79,54.66,54.7,119769.11976911976,25.6375,25.6844,25.6235,25.6422,119769.1198
2011-06-08 11:20:00,54.72,54.72,54.64,54.66,70313.5248589794,25.6516,25.6516,25.6141,25.6235,70313.5249
2011-06-08 11:25:00,54.68,54.7,54.57,54.6,58638.33136560409,25.6329,25.6422,25.5813,25.5953,58638.3314
2011-06-08 11:30:00,54.62,54.73,54.6,54.72,93663.91184573004,25.6047,25.6563,25.5953,25.6516,93663.9118
2011-06-08 11:35:00,54.72,54.78,54.63,54.64,137609.86488259217,25.6516,25.6797,25.6094,25.6141,137609.8649
2011-06-08 11:40:00,54.63,54.63,54.5,54.53,65459.79273252001,25.6094,25.6094,25.5485,25.5625,65459.7927
2011-06-08 11:45:00,54.53,54.58,54.48,54.49,98386.46202282568,25.5625,25.586,25.5391,25.5438,98386.462
2011-06-08 11:50:00,54.49,54.63,54.47,54.62,88941.3616686344,25.5438,25.6094,25.5344,25.6047,88941.3617
2011-06-08 11:55:00,54.62,54.72,54.56,54.69,71625.34435261709,25.6047,25.6516,25.5766,25.6375,71625.3444
2011-06-08 12:00:00,54.69,54.7,54.64,54.66,64803.88298570117,25.6375,25.6422,25.6141,25.6235,64803.883
2011-06-08 12:05:00,54.66,54.67,54.61,54.66,54178.145087236,25.6235,25.6282,25.6,25.6235,54178.1451
2011-06-08 12:10:00,54.66,54.77,54.66,54.67,87629.54217499672,25.6235,25.675,25.6235,25.6282,87629.5422
2011-06-08 12:15:00,54.67,54.7,54.63,54.66,64541.51908697363,25.6282,25.6422,25.6094,25.6235,64541.5191
2011-06-08 12:20:00,54.66,54.72,54.51,54.52,110717.56526301982,25.6235,25.6516,25.5532,25.5578,110717.5653
2011-06-08 12:25:00,54.53,54.57,54.42,54.5,112947.65840220386,25.5625,25.5813,25.511,25.5485,112947.6584
2011-06-08 12:30:00,54.49,54.6,54.49,54.57,49849.14075823167,25.5438,25.5953,25.5438,25.5813,49849.1408
2011-06-08 12:35:00,54.57,54.59,54.48,54.59,75560.8028335301,25.5813,25.5907,25.5391,25.5907,75560.8028
2011-06-08 12:40:00,54.58,54.62,54.55,54.59,30958.94004984914,25.586,25.6047,25.5719,25.5907,30958.94
2011-06-08 12:45:00,54.6,54.63,54.57,54.62,88678.99776990687,25.5953,25.6094,25.5813,25.6047,88678.9978
2011-06-08 12:50:00,54.63,54.72,54.61,54.67,90777.90895972714,25.6094,25.6516,25.6,25.6282,90777.909
2011-06-08 12:55:00,54.68,54.74,54.63,54.74,88810.17971927063,25.6329,25.661,25.6094,25.661,88810.1797
2011-06-08 13:00:00,54.74,54.74,54.66,54.7,108093.92627574448,25.661,25.661,25.6235,25.6422,108093.9263
2011-06-08 13:05:00,54.7,54.79,54.69,54.77,62967.33569460842,25.6422,25.6844,25.6375,25.675,62967.3357
2011-06-08 13:10:00,54.77,54.77,54.64,54.64,70313.5248589794,25.675,25.675,25.6141,25.6141,70313.5249
2011-06-08 13:15:00,54.64,54.71,54.63,54.7,27154.663518299883,25.6141,25.6469,25.6094,25.6422,27154.6635
2011-06-08 13:20:00,54.7,54.73,54.64,54.66,78184.44182080546,25.6422,25.6563,25.6141,25.6235,78184.4418
2011-06-08 13:25:00,54.66,54.7,54.6,54.66,33320.21513839696,25.6235,25.6422,25.5953,25.6235,33320.2151
2011-06-08 13:30:00,54.66,54.67,54.46,54.5,79627.4432638069,25.6235,25.6282,25.5297,25.5485,79627.4433
2011-06-08 13:35:00,54.5,54.51,54.41,54.47,68739.34146661419,25.5485,25.5532,25.5063,25.5344,68739.3415
2011-06-08 13:40:00,54.46,54.52,54.44,54.51,123573.39630066905,25.5297,25.5578,25.5203,25.5532,123573.3963
2011-06-08 13:45:00,54.5,54.6,54.5,54.57,81726.35445362718,25.5485,25.5953,25.5485,25.5813,81726.3545
2011-06-08 13:50:00,54.57,54.6,54.48,54.5,42109.405745769385,25.5813,25.5953,25.5391,25.5485,42109.4057
2011-06-08 13:55:00,54.5,54.53,54.31,54.41,105470.28728846912,25.5485,25.5625,25.4594,25.5063,105470.2873
2011-06-08 14:00:00,54.4,54.57,54.36,54.46,98911.18982028074,25.5016,25.5813,25.4828,25.5297,98911.1898
2011-06-08 14:05:00,54.46,54.52,54.41,54.45,57588.87577069396,25.5297,25.5578,25.5063,25.525,57588.8758
2011-06-08 14:10:00,54.46,54.47,54.27,54.35,100223.0093139184,25.5297,25.5344,25.4407,25.4782,100223.0093
2011-06-08 14:15:00,54.36,54.53,54.36,54.52,115177.75154138792,25.4828,25.5625,25.4828,25.5578,115177.7515
2011-06-08 14:20:00,54.51,54.52,54.34,54.44,106519.74288337924,25.5532,25.5578,25.4735,25.5203,106519.7429
2011-06-08 14:25:00,54.43,54.52,54.4,54.41,94451.00354191264,25.5157,25.5578,25.5016,25.5063,94451.0035
2011-06-08 14:30:00,54.41,54.64,54.41,54.63,103371.37609864883,25.5063,25.6141,25.5063,25.6094,103371.3761
2011-06-08 14:35:00,54.64,54.79,54.64,54.69,176308.53994490358,25.6141,25.6844,25.6141,25.6375,176308.5399
2011-06-08 14:40:00,54.7,54.79,54.67,54.68,96681.09668109668,25.6422,25.6844,25.6282,25.6329,96681.0967
2011-06-08 14:45:00,54.69,54.74,54.66,54.66,141282.95946477764,25.6375,25.661,25.6235,25.6235,141282.9595
2011-06-08 14:50:00,54.66,54.74,54.62,54.73,111504.65695920242,25.6235,25.661,25.6047,25.6563,111504.657
2011-06-08 14:55:00,54.73,54.73,54.59,54.6,124622.85189557917,25.6563,25.6563,25.5907,25.5953,124622.8519
2011-06-08 15:00:00,54.66,54.66,54.51,54.57,214351.30526039616,25.6235,25.6235,25.5532,25.5813,214351.3053
2011-06-08 15:05:00,54.57,54.58,54.49,54.53,87629.54217499672,25.5813,25.586,25.5438,25.5625,87629.5422
2011-06-08 15:10:00,54.53,54.57,54.37,54.41,121080.93926275744,25.5625,25.5813,25.4875,25.5063,121080.9393
2011-06-08 15:15:00,54.42,54.42,54.25,54.35,149547.422274695,25.511,25.511,25.4313,25.4782,149547.4223
2011-06-08 15:20:00,54.35,54.35,54.24,54.26,83431.71979535616,25.4782,25.4782,25.4266,25.436,83431.7198
2011-06-08 15:25:00,54.27,54.34,54.24,54.33,122130.3948576676,25.4407,25.4735,25.4266,25.4688,122130.3949
2011-06-08 15:30:00,54.34,54.45,54.32,54.32,151777.51541387907,25.4735,25.525,25.4641,25.4641,151777.5154
2011-06-08 15:35:00,54.32,54.39,54.25,54.35,100878.91906073724,25.4641,25.4969,25.4313,25.4782,100878.9191
2011-06-08 15:40:00,54.34,54.41,54.3,54.41,131706.6771612226,25.4735,25.5063,25.4547,25.5063,131706.6772
2011-06-08 15:45:00,54.41,54.51,54.4,54.42,318116.2272071363,25.5063,25.5532,25.5016,25.511,318116.2272
2011-06-08 15:50:00,54.42,54.5,54.38,54.47,341335.43224452314,25.511,25.5485,25.4922,25.5344,341335.4322
2011-06-08 15:55:00,54.47,54.5,54.44,54.45,721763.0853994491,25.5344,25.5485,25.5203,25.525,721763.0854
2011-06-09 09:30:00,54.85,54.85,54.62,54.62,165289.2561983471,25.7125,25.7125,25.6047,25.6047,165289.2562
2011-06-09 09:35:00,54.62,54.83,54.43,54.81,192837.4655647383,25.6047,25.7032,25.5157,25.6938,192837.4656
2011-06-09 09:40:00,54.81,54.88,54.7,54.76,103764.92194674013,25.6938,25.7266,25.6422,25.6704,103764.9219
2011-06-09 09:45:00,54.75,55.03,54.61,55.02,162534.435261708,25.6657,25.7969,25.6,25.7922,162534.4353
2011-06-09 09:50:00,55.03,55.1,54.9,55.07,110586.38331365604,25.7969,25.8297,25.736,25.8157,110586.3833
2011-06-09 09:55:00,55.08,55.15,55.05,55.1,84743.53928899384,25.8204,25.8532,25.8063,25.8297,84743.5393
2011-06-09 10:00:00,55.1,55.42,55.1,55.41,184179.45690672964,25.8297,25.9797,25.8297,25.9751,184179.4569
2011-06-09 10:05:00,55.41,55.42,55.3,55.4,137478.68293322838,25.9751,25.9797,25.9235,25.9704,137478.6829
2011-06-09 10:10:00,55.4,55.47,55.31,55.34,201889.02007083825,25.9704,26.0032,25.9282,25.9422,201889.0201
2011-06-09 10:15:00,55.34,55.49,55.33,55.45,155057.06414797326,25.9422,26.0126,25.9376,25.9938,155057.0641
2011-06-09 10:20:00,55.45,55.5,55.39,55.45,104552.01364292274,25.9938,26.0172,25.9657,25.9938,104552.0136
2011-06-09 10:25:00,55.43,55.54,55.43,55.53,115571.2973894792,25.9844,26.036,25.9844,26.0313,115571.2974
2011-06-09 10:30:00,55.53,55.6,55.47,55.57,172373.08146399056,26.0313,26.0641,26.0032,26.0501,172373.0815
2011-06-09 10:35:00,55.55,55.62,55.52,55.59,132231.40495867768,26.0407,26.0735,26.0266,26.0594,132231.405
2011-06-09 10:40:00,55.58,55.62,55.52,55.55,124754.03384494294,26.0548,26.0735,26.0266,26.0407,124754.0338
2011-06-09 10:45:00,55.54,55.56,55.41,55.47,91696.18260527353,26.036,26.0454,25.9751,26.0032,91696.1826
2011-06-09 10:50:00,55.48,55.52,55.4,55.4,104814.37754165028,26.0079,26.0266,25.9704,25.9704,104814.3775
2011-06-09 10:55:00,55.41,55.53,55.37,55.48,103371.37609864883,25.9751,26.0313,25.9563,26.0079,103371.3761
2011-06-09 11:00:00,55.46,55.5,55.43,55.47,109274.56382001836,25.9985,26.0172,25.9844,26.0032,109274.5638
2011-06-09 11:05:00,55.47,55.51,55.41,55.42,108093.92627574448,26.0032,26.0219,25.9751,25.9797,108093.9263
2011-06-09 11:10:00,55.42,55.42,55.3,55.37,107044.47068083432,25.9797,25.9797,25.9235,25.9563,107044.4707
2011-06-09 11:15:00,55.37,55.42,55.35,55.38,62836.15374524466,25.9563,25.9797,25.9469,25.961,62836.1537
2011-06-09 11:20:00,55.38,55.42,55.31,55.31,62573.78984651712,25.961,25.9797,25.9282,25.9282,62573.7898
2011-06-09 11:25:00,55.31,55.34,55.25,55.3,98648.8259215532,25.9282,25.9422,25.9001,25.9235,98648.8259
2011-06-09 11:30:00,55.3,55.35,55.23,55.23,109012.19992129084,25.9235,25.9469,25.8907,25.8907,109012.1999
2011-06-09 11:35:00,55.22,55.3,55.22,55.25,102715.46635183,25.886,25.9235,25.886,25.9001,102715.4664
2011-06-09 11:40:00,55.26,55.28,55.21,55.21,42896.49744195199,25.9047,25.9141,25.8813,25.8813,42896.4974
2011-06-09 11:45:00,55.21,55.32,55.21,55.3,44864.2266824085,25.8813,25.9329,25.8813,25.9235,44864.2267
2011-06-09 11:50:00,55.31,55.47,55.3,55.39,99567.09956709958,25.9282,26.0032,25.9235,25.9657,99567.0996
2011-06-09 11:55:00,55.39,55.46,55.37,55.37,61655.51620097075,25.9657,25.9985,25.9563,25.9563,61655.5162
2011-06-09 12:00:00,55.37,55.49,55.34,55.47,69657.61511216057,25.9563,26.0126,25.9422,26.0032,69657.6151
2011-06-09 12:05:00,55.48,55.48,55.37,55.43,87760.7241243605,26.0079,26.0079,25.9563,25.9844,87760.7241
2011-06-09 12:10:00,55.43,55.47,55.37,55.42,60999.60645415191,25.9844,26.0032,25.9563,25.9797,60999.6065
2011-06-09 12:15:00,55.42,55.42,55.37,55.38,37518.03751803752,25.9797,25.9797,25.9563,25.961,37518.0375
2011-06-09 12:20:00,55.38,55.39,55.29,55.3,68476.97756788666,25.961,25.9657,25.9188,25.9235,68476.9776
2011-06-09 12:25:00,55.3,55.3,55.26,55.29,65197.42883379247,25.9235,25.9235,25.9047,25.9188,65197.4288
2011-06-09 12:30:00,55.29,55.37,55.27,55.32,72281.25409943592,25.9188,25.9563,25.9094,25.9329,72281.2541
2011-06-09 12:35:00,55.32,55.33,55.21,55.24,40797.58625213171,25.9329,25.9376,25.8813,25.8954,40797.5863
2011-06-09 12:40:00,55.24,55.34,55.23,55.3,47487.86566968385,25.8954,25.9422,25.8907,25.9235,47487.8657
2011-06-09 12:45:00,55.3,55.4,55.28,55.37,54702.87288469107,25.9235,25.9704,25.9141,25.9563,54702.8729
2011-06-09 12:50:00,55.37,55.37,55.28,55.3,55096.41873278237,25.9563,25.9563,25.9141,25.9235,55096.4187
2011-06-09 12:55:00,55.3,55.34,55.24,55.26,41978.22379640562,25.9235,25.9422,25.8954,25.9047,41978.2238
2011-06-09 13:00:00,55.26,55.36,55.24,55.32,72543.61799816345,25.9047,25.9516,25.8954,25.9329,72543.618
2011-06-09 13:05:00,55.32,55.37,55.3,55.36,67033.97612488522,25.9329,25.9563,25.9235,25.9516,67033.9761
2011-06-09 13:10:00,55.36,55.41,55.34,55.36,62573.78984651712,25.9516,25.9751,25.9422,25.9516,62573.7898
2011-06-09 13:15:00,55.36,55.39,55.34,55.34,40666.40430276794,25.9516,25.9657,25.9422,25.9422,40666.4043
2011-06-09 13:20:00,55.34,55.38,55.3,55.37,45651.31837859111,25.9422,25.961,25.9235,25.9563,45651.3184
2011-06-09 13:25:00,55.37,55.38,55.3,55.34,49193.231011412834,25.9563,25.961,25.9235,25.9422,49193.231
2011-06-09 13:30:00,55.33,55.33,55.28,55.31,27154.663518299883,25.9376,25.9376,25.9141,25.9282,27154.6635
2011-06-09 13:35:00,55.31,55.34,55.26,55.31,39748.13065722157,25.9282,25.9422,25.9047,25.9282,39748.1307
2011-06-09 13:40:00,55.31,55.37,55.3,55.35,57195.32992260265,25.9282,25.9563,25.9235,25.9469,57195.3299
2011-06-09 13:45:00,55.35,55.38,55.34,55.37,35812.672176308544,25.9469,25.961,25.9422,25.9563,35812.6722
2011-06-09 13:50:00,55.37,55.43,55.37,55.43,50767.41440377804,25.9563,25.9844,25.9563,25.9844,50767.4144
2011-06-09 13:55:00,55.43,55.46,55.42,55.44,74117.80139052866,25.9844,25.9985,25.9797,25.9891,74117.8014
2011-06-09 14:00:00,55.43,55.47,55.4,55.43,82382.26420044602,25.9844,26.0032,25.9704,25.9844,82382.2642
2011-06-09 14:05:00,55.43,55.46,55.4,55.42,81857.53640299095,25.9844,25.9985,25.9704,25.9797,81857.5364
2011-06-09 14:10:00,55.42,55.5,55.41,55.46,113472.38619965893,25.9797,26.0172,25.9751,25.9985,113472.3862
2011-06-09 14:15:00,55.46,55.51,55.46,55.5,63754.42739079103,25.9985,26.0219,25.9985,26.0172,63754.4274
2011-06-09 14:20:00,55.5,55.58,55.5,55.56,117932.57247802702,26.0172,26.0548,26.0172,26.0454,117932.5725
2011-06-09 14:25:00,55.56,55.59,55.54,55.59,65328.61078315624,26.0454,26.0594,26.036,26.0594,65328.6108
2011-06-09 14:30:00,55.59,55.59,55.51,55.52,68476.97756788666,26.0594,26.0594,26.0219,26.0266,68476.9776
2011-06-09 14:35:00,55.52,55.57,55.47,55.57,105732.65118719664,26.0266,26.0501,26.0032,26.0501,105732.6512
2011-06-09 14:40:00,55.57,55.63,55.56,55.62,90909.09090909093,26.0501,26.0782,26.0454,26.0735,90909.0909
2011-06-09 14:45:00,55.61,55.62,55.57,55.59,69132.8873147055,26.0688,26.0735,26.0501,26.0594,69132.8873
2011-06-09 14:50:00,55.59,55.69,55.59,55.68,154269.97245179064,26.0594,26.1063,26.0594,26.1016,154269.9725
2011-06-09 14:55:00,55.67,55.73,55.63,55.72,90253.18116227209,26.0969,26.1251,26.0782,26.1204,90253.1812
2011-06-09 15:00:00,55.72,55.74,55.65,55.66,89728.453364817,26.1204,26.1298,26.0876,26.0923,89728.4534
2011-06-09 15:05:00,55.66,55.68,55.61,55.61,86317.72268135905,26.0923,26.1016,26.0688,26.0688,86317.7227
2011-06-09 15:10:00,55.62,55.62,55.58,55.6,103502.5580480126,26.0735,26.0735,26.0548,26.0641,103502.558
2011-06-09 15:15:00,55.6,55.61,55.55,55.55,89859.63531418078,26.0641,26.0688,26.0407,26.0407,89859.6353
2011-06-09 15:20:00,55.56,55.56,55.44,55.44,133936.77030040667,26.0454,26.0454,25.9891,25.9891,133936.7703
2011-06-09 15:25:00,55.45,55.46,55.37,55.4,138396.95657877476,25.9938,25.9985,25.9563,25.9704,138396.9566
2011-06-09 15:30:00,55.4,55.44,55.37,55.37,147842.05693296602,25.9704,25.9891,25.9563,25.9563,147842.0569
2011-06-09 15:35:00,55.37,55.42,55.36,55.37,118194.93637675456,25.9563,25.9797,25.9516,25.9563,118194.9364
2011-06-09 15:40:00,55.37,55.4,55.33,55.37,156368.8836416109,25.9563,25.9704,25.9376,25.9563,156368.8836
2011-06-09 15:45:00,55.37,55.37,55.2,55.27,264725.17381608294,25.9563,25.9563,25.8766,25.9094,264725.1738
2011-06-09 15:50:00,55.27,55.28,55.21,55.25,311163.58389085665,25.9094,25.9141,25.8813,25.9001,311163.5839
2011-06-09 15:55:00,55.25,55.29,55.21,55.26,567230.749048931,25.9001,25.9188,25.8813,25.9047,567230.749
2011-06-10 09:30:00,55.05,55.16,54.8,55.16,246622.064803883,25.8063,25.8579,25.6891,25.8579,246622.0648
2011-06-10 09:35:00,55.16,55.24,54.75,54.82,260789.7153351699,25.8579,25.8954,25.6657,25.6985,260789.7153
2011-06-10 09:40:00,54.86,54.9,54.65,54.89,171717.17171717173,25.7172,25.736,25.6188,25.7313,171717.1717
2011-06-10 09:45:00,54.89,55.12,54.82,55.07,206349.2063492064,25.7313,25.8391,25.6985,25.8157,206349.2063
2011-06-10 09:50:00,55.04,55.05,54.89,54.92,230617.8669815033,25.8016,25.8063,25.7313,25.7454,230617.867
2011-06-10 09:55:00,54.92,54.94,54.74,54.84,101666.01075691984,25.7454,25.7547,25.661,25.7079,101666.0108
2011-06-10 10:00:00,54.84,54.94,54.73,54.85,117801.39052866328,25.7079,25.7547,25.6563,25.7125,117801.3905
2011-06-10 10:05:00,54.85,54.89,54.61,54.67,176046.17604617606,25.7125,25.7313,25.6,25.6282,176046.176
2011-06-10 10:10:00,54.69,54.79,54.66,54.75,91827.36455463729,25.6375,25.6844,25.6235,25.6657,91827.3646
2011-06-10 10:15:00,54.74,54.96,54.73,54.96,73330.70969434606,25.661,25.7641,25.6563,25.7641,73330.7097
2011-06-10 10:20:00,54.96,55.01,54.78,54.86,101534.82880755608,25.7641,25.7875,25.6797,25.7172,101534.8288
2011-06-10 10:25:00,54.86,54.97,54.82,54.97,85268.2670864489,25.7172,25.7688,25.6985,25.7688,85268.2671
2011-06-10 10:30:00,54.97,54.99,54.84,54.94,119244.3919716647,25.7688,25.7782,25.7079,25.7547,119244.392
2011-06-10 10:35:00,54.95,54.99,54.89,54.9,86186.54073199528,25.7594,25.7782,25.7313,25.736,86186.5407
2011-06-10 10:40:00,54.89,54.92,54.71,54.87,103896.1038961039,25.7313,25.7454,25.6469,25.7219,103896.1039
2011-06-10 10:45:00,54.86,55.02,54.79,55.0,114784.2056932966,25.7172,25.7922,25.6844,25.7829,114784.2057
2011-06-10 10:50:00,55.0,55.04,54.89,54.89,97337.00642791552,25.7829,25.8016,25.7313,25.7313,97337.0064
2011-06-10 10:55:00,54.89,54.94,54.81,54.88,84481.1753902663,25.7313,25.7547,25.6938,25.7266,84481.1754
2011-06-10 11:00:00,54.88,54.89,54.77,54.79,111242.29306047488,25.7266,25.7313,25.675,25.6844,111242.2931
2011-06-10 11:05:00,54.8,54.8,54.67,54.75,134855.04394595305,25.6891,25.6891,25.6282,25.6657,134855.0439
2011-06-10 11:10:00,54.75,54.92,54.74,54.9,202938.4756657484,25.6657,25.7454,25.661,25.736,202938.4757
2011-06-10 11:15:00,54.89,54.98,54.87,54.94,155057.06414797326,25.7313,25.7735,25.7219,25.7547,155057.0641
2011-06-10 11:20:00,54.94,54.99,54.93,54.98,92220.9104027286,25.7547,25.7782,25.75,25.7735,92220.9104
2011-06-10 11:25:00,54.99,55.05,54.95,55.0,192181.55581791943,25.7782,25.8063,25.7594,25.7829,192181.5558
2011-06-10 11:30:00,55.0,55.02,54.82,54.85,153876.42660369934,25.7829,25.7922,25.6985,25.7125,153876.4266
2011-06-10 11:35:00,54.85,54.87,54.77,54.81,115964.84323757052,25.7125,25.7219,25.675,25.6938,115964.8432
2011-06-10 11:40:00,54.8,54.84,54.76,54.79,91171.45480781845,25.6891,25.7079,25.6704,25.6844,91171.4548
2011-06-10 11:45:00,54.8,54.86,54.76,54.86,80939.26275744458,25.6891,25.7172,25.6704,25.7172,80939.2628
2011-06-10 11:50:00,54.86,54.88,54.79,54.87,66115.70247933884,25.7172,25.7266,25.6844,25.7219,66115.7025
2011-06-10 11:55:00,54.86,54.87,54.81,54.85,52472.77974550702,25.7172,25.7219,25.6938,25.7125,52472.7797
2011-06-10 12:00:00,54.84,54.89,54.82,54.85,97861.7342253706,25.7079,25.7313,25.6985,25.7125,97861.7342
2011-06-10 12:05:00,54.84,54.85,54.77,54.82,47881.41151777516,25.7079,25.7125,25.675,25.6985,47881.4115
2011-06-10 12:10:00,54.82,54.82,54.74,54.76,96287.5508330054,25.6985,25.6985,25.661,25.6704,96287.5508
2011-06-10 12:15:00,54.76,54.89,54.75,54.88,49849.14075823167,25.6704,25.7313,25.6657,25.7266,49849.1408
2011-06-10 12:20:00,54.88,54.92,54.86,54.91,74248.98333989244,25.7266,25.7454,25.7172,25.7407,74248.9833
2011-06-10 12:25:00,54.9,54.9,54.76,54.76,122130.3948576676,25.736,25.736,25.6704,25.6704,122130.3949
2011-06-10 12:30:00,54.76,54.9,54.73,54.89,83694.0836940837,25.6704,25.736,25.6563,25.7313,83694.0837
2011-06-10 12:35:00,54.89,54.94,54.86,54.93,80414.53495998951,25.7313,25.7547,25.7172,25.75,80414.535
2011-06-10 12:40:00,54.93,54.93,54.83,54.83,55358.78263150991,25.75,25.75,25.7032,25.7032,55358.7826
2011-06-10 12:45:00,54.82,54.87,54.81,54.83,49980.32270759544,25.6985,25.7219,25.6938,25.7032,49980.3227
2011-06-10 12:50:00,54.83,54.88,54.83,54.86,46963.13787222879,25.7032,25.7266,25.7032,25.7172,46963.1379
2011-06-10 12:55:00,54.86,54.88,54.81,54.82,33320.21513839696,25.7172,25.7266,25.6938,25.6985,33320.2151
2011-06-10 13:00:00,54.81,54.81,54.73,54.79,44601.86278368097,25.6938,25.6938,25.6563,25.6844,44601.8628
2011-06-10 13:05:00,54.79,54.8,54.75,54.77,44470.6808343172,25.6844,25.6891,25.6657,25.675,44470.6808
2011-06-10 13:10:00,54.76,54.79,54.66,54.69,58638.33136560409,25.6704,25.6844,25.6235,25.6375,58638.3314
2011-06-10 13:15:00,54.69,54.73,54.67,54.69,53128.68949232586,25.6375,25.6563,25.6282,25.6375,53128.6895
2011-06-10 13:20:00,54.68,54.74,54.66,54.68,58113.60356814903,25.6329,25.661,25.6235,25.6329,58113.6036
2011-06-10 13:25:00,54.68,54.73,54.67,54.73,47487.86566968385,25.6329,25.6563,25.6282,25.6563,47487.8657
2011-06-10 13:30:00,54.73,54.74,54.66,54.66,52997.50754296209,25.6563,25.661,25.6235,25.6235,52997.5075
2011-06-10 13:35:00,54.66,54.67,54.6,54.66,52341.59779614325,25.6235,25.6282,25.5953,25.6235,52341.5978
2011-06-10 13:40:00,54.66,54.66,54.57,54.57,63360.881542699724,25.6235,25.6235,25.5813,25.5813,63360.8815
2011-06-10 13:45:00,54.58,54.59,54.47,54.56,80939.26275744458,25.586,25.5907,25.5344,25.5766,80939.2628
2011-06-10 13:50:00,54.56,54.61,54.52,54.6,52210.41584677949,25.5766,25.6,25.5578,25.5953,52210.4158
2011-06-10 13:55:00,54.6,54.61,54.5,54.53,63098.51764397219,25.5953,25.6,25.5485,25.5625,63098.5176
2011-06-10 14:00:00,54.52,54.63,54.49,54.62,128820.67427521972,25.5578,25.6094,25.5438,25.6047,128820.6743
2011-06-10 14:05:00,54.62,54.88,54.6,54.75,158730.15873015873,25.6047,25.7266,25.5953,25.6657,158730.1587
2011-06-10 14:10:00,54.76,54.78,54.69,54.76,80545.71690935327,25.6704,25.6797,25.6375,25.6704,80545.7169
2011-06-10 14:15:00,54.77,54.85,54.7,54.83,106257.37898465172,25.675,25.7125,25.6422,25.7032,106257.379
2011-06-10 14:20:00,54.83,54.84,54.66,54.68,144824.87209759938,25.7032,25.7079,25.6235,25.6329,144824.8721
2011-06-10 14:25:00,54.67,54.82,54.67,54.76,79627.4432638069,25.6282,25.6985,25.6282,25.6704,79627.4433
2011-06-10 14:30:00,54.75,54.82,54.66,54.67,122130.3948576676,25.6657,25.6985,25.6235,25.6282,122130.3949
2011-06-10 14:35:00,54.66,54.71,54.63,54.65,86448.90463072281,25.6235,25.6469,25.6094,25.6188,86448.9046
2011-06-10 14:40:00,54.65,54.73,54.63,54.67,115440.11544011543,25.6188,25.6563,25.6094,25.6282,115440.1154
2011-06-10 14:45:00,54.67,54.72,54.65,54.7,82513.4461498098,25.6282,25.6516,25.6188,25.6422,82513.4461
2011-06-10 14:50:00,54.69,54.79,54.69,54.76,83562.90174471993,25.6375,25.6844,25.6375,25.6704,83562.9017
2011-06-10 14:55:00,54.77,54.9,54.73,54.89,90253.18116227209,25.675,25.736,25.6563,25.7313,90253.1812
2011-06-10 15:00:00,54.89,54.95,54.77,54.81,101010.10101010102,25.7313,25.7594,25.675,25.6938,101010.101
2011-06-10 15:05:00,54.81,54.83,54.7,54.78,85268.2670864489,25.6938,25.7032,25.6422,25.6797,85268.2671
2011-06-10 15:10:00,54.78,54.86,54.76,54.78,85005.90318772137,25.6797,25.7172,25.6704,25.6797,85005.9032
2011-06-10 15:15:00,54.77,54.89,54.76,54.83,82251.08225108225,25.675,25.7313,25.6704,25.7032,82251.0823
2011-06-10 15:20:00,54.82,54.82,54.76,54.82,76479.07647907648,25.6985,25.6985,25.6704,25.6985,76479.0765
2011-06-10 15:25:00,54.82,54.83,54.7,54.76,99304.73566837204,25.6985,25.7032,25.6422,25.6704,99304.7357
2011-06-10 15:30:00,54.76,54.82,54.71,54.75,105470.28728846912,25.6704,25.6985,25.6469,25.6657,105470.2873
2011-06-10 15:35:00,54.75,54.76,54.61,54.63,141414.14141414143,25.6657,25.6704,25.6,25.6094,141414.1414
2011-06-10 15:40:00,54.63,54.65,54.54,54.54,145087.2359963269,25.6094,25.6188,25.5672,25.5672,145087.236
2011-06-10 15:45:00,54.55,54.6,54.5,54.58,230880.2308802309,25.5719,25.5953,25.5485,25.586,230880.2309
2011-06-10 15:50:00,54.57,54.6,54.44,54.46,333202.1513839696,25.5813,25.5953,25.5203,25.5297,333202.1514
2011-06-10 15:55:00,54.45,54.58,54.43,54.5,576544.6674537584,25.525,25.586,25.5157,25.5485,576544.6675
2011-06-13 09:30:00,54.55,54.77,54.55,54.76,123442.21435130526,25.5719,25.675,25.5719,25.6704,123442.2144
2011-06-13 09:35:00,54.79,54.93,54.73,54.74,148104.42083169357,25.6844,25.75,25.6563,25.661,148104.4208
2011-06-13 09:40:00,54.73,54.96,54.66,54.89,159779.61432506886,25.6563,25.7641,25.6235,25.7313,159779.6143
2011-06-13 09:45:00,54.87,54.91,54.66,54.66,94319.82159254886,25.7219,25.7407,25.6235,25.6235,94319.8216
2011-06-13 09:50:00,54.66,54.79,54.65,54.79,118588.48222484588,25.6235,25.6844,25.6188,25.6844,118588.4822
2011-06-13 09:55:00,54.79,54.91,54.77,54.86,121343.303161485,25.6844,25.7407,25.675,25.7172,121343.3032
2011-06-13 10:00:00,54.86,54.92,54.77,54.86,152302.2432113341,25.7172,25.7454,25.675,25.7172,152302.2432
2011-06-13 10:05:00,54.86,54.89,54.72,54.76,180637.544273908,25.7172,25.7313,25.6516,25.6704,180637.5443
2011-06-13 10:10:00,54.74,54.79,54.7,54.72,143906.598452053,25.661,25.6844,25.6422,25.6516,143906.5985
2011-06-13 10:15:00,54.73,54.82,54.66,54.8,139708.77607241244,25.6563,25.6985,25.6235,25.6891,139708.7761
2011-06-13 10:20:00,54.8,54.8,54.68,54.76,85137.08513708515,25.6891,25.6891,25.6329,25.6704,85137.0851
2011-06-13 10:25:00,54.76,54.79,54.7,54.73,74117.80139052866,25.6704,25.6844,25.6422,25.6563,74117.8014
2011-06-13 10:30:00,54.73,54.73,54.61,54.68,165420.43814771087,25.6563,25.6563,25.6,25.6329,165420.4381
2011-06-13 10:35:00,54.68,54.76,54.66,54.73,175390.2662993572,25.6329,25.6704,25.6235,25.6563,175390.2663
2011-06-13 10:40:00,54.74,54.76,54.38,54.41,134723.8619965893,25.661,25.6704,25.4922,25.5063,134723.862
2011-06-13 10:45:00,54.42,54.47,54.34,54.45,108881.01797192708,25.511,25.5344,25.4735,25.525,108881.018
2011-06-13 10:50:00,54.46,54.5,54.41,54.44,107306.83457956184,25.5297,25.5485,25.5063,25.5203,107306.8346
2011-06-13 10:55:00,54.45,54.56,54.45,54.55,85792.99488390397,25.525,25.5766,25.525,25.5719,85792.9949
2011-06-13 11:00:00,54.56,54.63,54.44,54.46,95106.91328873148,25.5766,25.6094,25.5203,25.5297,95106.9133
2011-06-13 11:05:00,54.45,54.5,54.41,54.42,135904.49954086318,25.525,25.5485,25.5063,25.511,135904.4995
2011-06-13 11:10:00,54.42,54.43,54.34,54.43,104683.1955922865,25.511,25.5157,25.4735,25.5157,104683.1956
2011-06-13 11:15:00,54.44,54.51,54.37,54.51,76610.25842844025,25.5203,25.5532,25.4875,25.5532,76610.2584
2011-06-13 11:20:00,54.52,54.63,54.49,54.62,92220.9104027286,25.5578,25.6094,25.5438,25.6047,92220.9104
2011-06-13 11:25:00,54.62,54.65,54.56,54.62,104814.37754165028,25.6047,25.6188,25.5766,25.6047,104814.3775
2011-06-13 11:30:00,54.61,54.64,54.53,54.55,92089.72845336482,25.6,25.6141,25.5625,25.5719,92089.7285
2011-06-13 11:35:00,54.54,54.55,54.48,54.52,51554.50609996065,25.5672,25.5719,25.5391,25.5578,51554.5061
2011-06-13 11:40:00,54.51,54.54,54.44,54.46,122261.57680703136,25.5532,25.5672,25.5203,25.5297,122261.5768
2011-06-13 11:45:00,54.44,54.48,54.35,54.37,109274.56382001836,25.5203,25.5391,25.4782,25.4875,109274.5638
2011-06-13 11:50:00,54.37,54.39,54.28,54.28,122261.57680703136,25.4875,25.4969,25.4453,25.4453,122261.5768
2011-06-13 11:55:00,54.28,54.3,54.23,54.25,106650.92483274304,25.4453,25.4547,25.4219,25.4313,106650.9248
2011-06-13 12:00:00,54.27,54.27,54.2,54.24,94319.82159254886,25.4407,25.4407,25.4078,25.4266,94319.8216
2011-06-13 12:05:00,54.25,54.25,54.18,54.18,87891.90607372425,25.4313,25.4313,25.3985,25.3985,87891.9061
2011-06-13 12:10:00,54.19,54.19,54.11,54.13,79102.71546635183,25.4031,25.4031,25.3656,25.375,79102.7155
2011-06-13 12:15:00,54.12,54.14,53.95,53.99,125934.67138921683,25.3703,25.3797,25.2906,25.3094,125934.6714
2011-06-13 12:20:00,53.99,54.0,53.9,53.9,113734.75009838646,25.3094,25.3141,25.2672,25.2672,113734.7501
2011-06-13 12:25:00,53.9,54.0,53.84,53.99,99698.28151646334,25.2672,25.3141,25.2391,25.3094,99698.2815
2011-06-13 12:30:00,53.99,54.12,53.99,54.1,107700.38042765316,25.3094,25.3703,25.3094,25.361,107700.3804
2011-06-13 12:35:00,54.11,54.15,54.06,54.15,130132.4937688574,25.3656,25.3844,25.3422,25.3844,130132.4938
2011-06-13 12:40:00,54.15,54.15,54.04,54.12,68739.34146661419,25.3844,25.3844,25.3328,25.3703,68739.3415
2011-06-13 12:45:00,54.12,54.12,54.02,54.03,47487.86566968385,25.3703,25.3703,25.3235,25.3281,47487.8657
2011-06-13 12:50:00,54.02,54.05,53.93,53.94,52603.961694870784,25.3235,25.3375,25.2813,25.286,52603.9617
2011-06-13 12:55:00,53.94,53.96,53.83,53.86,75560.8028335301,25.286,25.2953,25.2344,25.2485,75560.8028
2011-06-13 13:00:00,53.86,53.87,53.71,53.71,168175.25908435,25.2485,25.2531,25.1781,25.1781,168175.2591
2011-06-13 13:05:00,53.71,53.72,53.55,53.62,142332.4150596878,25.1781,25.1828,25.1031,25.1359,142332.4151
2011-06-13 13:10:00,53.61,53.68,53.57,53.65,100091.82736455464,25.1313,25.1641,25.1125,25.15,100091.8274
2011-06-13 13:15:00,53.66,53.88,53.66,53.86,101534.82880755608,25.1547,25.2578,25.1547,25.2485,101534.8288
2011-06-13 13:20:00,53.86,53.89,53.8,53.87,88285.45192181556,25.2485,25.2625,25.2203,25.2531,88285.4519
2011-06-13 13:25:00,53.87,53.92,53.87,53.89,77266.16817525908,25.2531,25.2766,25.2531,25.2625,77266.1682
2011-06-13 13:30:00,53.88,53.89,53.83,53.83,51423.32415059688,25.2578,25.2625,25.2344,25.2344,51423.3242
2011-06-13 13:35:00,53.83,53.86,53.77,53.86,59556.60501115047,25.2344,25.2485,25.2063,25.2485,59556.605
2011-06-13 13:40:00,53.87,53.89,53.82,53.83,121605.66706021252,25.2531,25.2625,25.2297,25.2344,121605.6671
2011-06-13 13:45:00,53.82,53.83,53.74,53.76,93270.36599763871,25.2297,25.2344,25.1922,25.2016,93270.366
2011-06-13 13:50:00,53.75,53.89,53.73,53.88,84612.35733963006,25.1969,25.2625,25.1875,25.2578,84612.3573
2011-06-13 13:55:00,53.88,54.07,53.87,54.06,117407.84468057196,25.2578,25.3469,25.2531,25.3422,117407.8447
2011-06-13 14:00:00,54.05,54.12,54.02,54.12,94188.6396431851,25.3375,25.3703,25.3235,25.3703,94188.6396
2011-06-13 14:05:00,54.12,54.21,54.09,54.15,165682.80204643842,25.3703,25.4125,25.3563,25.3844,165682.802
2011-06-13 14:10:00,54.15,54.16,54.08,54.09,67821.06782106782,25.3844,25.3891,25.3516,25.3563,67821.0678
2011-06-13 14:15:00,54.09,54.15,54.03,54.03,62704.97179588089,25.3563,25.3844,25.3281,25.3281,62704.9718
2011-06-13 14:20:00,54.04,54.04,53.96,53.99,105076.7414403778,25.3328,25.3328,25.2953,25.3094,105076.7414
2011-06-13 14:25:00,54.0,54.0,53.93,53.93,78577.98766889676,25.3141,25.3141,25.2813,25.2813,78577.9877
2011-06-13 14:30:00,53.94,53.94,53.83,53.87,97861.7342253706,25.286,25.286,25.2344,25.2531,97861.7342
2011-06-13 14:35:00,53.88,53.93,53.85,53.92,89728.453364817,25.2578,25.2813,25.2438,25.2766,89728.4534
2011-06-13 14:40:00,53.92,54.08,53.9,54.07,63754.42739079103,25.2766,25.3516,25.2672,25.3469,63754.4274
2011-06-13 14:45:00,54.07,54.23,54.05,54.23,71887.70825134462,25.3469,25.4219,25.3375,25.4219,71887.7083
2011-06-13 14:50:00,54.22,54.22,54.08,54.09,54571.6909353273,25.4172,25.4172,25.3516,25.3563,54571.6909
2011-06-13 14:55:00,54.09,54.12,54.01,54.01,60081.33280860554,25.3563,25.3703,25.3188,25.3188,60081.3328
2011-06-13 15:00:00,54.02,54.05,53.96,54.04,59556.60501115047,25.3235,25.3375,25.2953,25.3328,59556.605
2011-06-13 15:05:00,54.04,54.15,54.04,54.09,78184.44182080546,25.3328,25.3844,25.3328,25.3563,78184.4418
2011-06-13 15:10:00,54.08,54.11,54.01,54.04,44601.86278368097,25.3516,25.3656,25.3188,25.3328,44601.8628
2011-06-13 15:15:00,54.02,54.02,53.86,53.93,89597.27141545323,25.3235,25.3235,25.2485,25.2813,89597.2714
2011-06-13 15:20:00,53.92,53.93,53.83,53.83,68476.97756788666,25.2766,25.2813,25.2344,25.2344,68476.9776
2011-06-13 15:25:00,53.83,53.96,53.81,53.91,70575.88875770694,25.2344,25.2953,25.225,25.2719,70575.8888
2011-06-13 15:30:00,53.91,53.93,53.8,53.87,115833.66128820674,25.2719,25.2813,25.2203,25.2531,115833.6613
2011-06-13 15:35:00,53.87,53.9,53.81,53.82,94844.54939000394,25.2531,25.2672,25.225,25.2297,94844.5494
2011-06-13 15:40:00,53.82,53.87,53.8,53.86,117014.29883248064,25.2297,25.2531,25.2203,25.2485,117014.2988
2011-06-13 15:45:00,53.85,53.9,53.79,53.89,216319.0345008527,25.2438,25.2672,25.2156,25.2625,216319.0345
2011-06-13 15:50:00,53.87,54.0,53.85,53.99,225239.4070575889,25.2531,25.3141,25.2438,25.3094,225239.4071
2011-06-13 15:55:00,53.99,54.02,53.93,53.95,523809.5238095239,25.3094,25.3235,25.2813,25.2906,523809.5238
2011-06-14 09:30:00,54.52,55.02,54.52,55.02,221041.58467794835,25.5578,25.7922,25.5578,25.7922,221041.5847
2011-06-14 09:35:00,55.02,55.07,54.76,54.82,246097.337006428,25.7922,25.8157,25.6704,25.6985,246097.337
2011-06-14 09:40:00,54.82,54.93,54.7,54.83,266430.5391578119,25.6985,25.75,25.6422,25.7032,266430.5392
2011-06-14 09:45:00,54.83,55.07,54.83,55.03,260920.89728453365,25.7032,25.8157,25.7032,25.7969,260920.8973
2011-06-14 09:50:00,55.02,55.18,55.02,55.15,141020.59556605012,25.7922,25.8672,25.7922,25.8532,141020.5956
2011-06-14 09:55:00,55.14,55.27,55.14,55.21,162009.70746425292,25.8485,25.9094,25.8485,25.8813,162009.7075
2011-06-14 10:00:00,55.21,55.24,55.18,55.19,126197.03528794438,25.8813,25.8954,25.8672,25.8719,126197.0353
2011-06-14 10:05:00,55.19,55.39,55.18,55.34,185097.730552276,25.8719,25.9657,25.8672,25.9422,185097.7306
2011-06-14 10:10:00,55.34,55.34,55.13,55.18,164764.52840089204,25.9422,25.9422,25.8438,25.8672,164764.5284
2011-06-14 10:15:00,55.18,55.19,55.08,55.08,106257.37898465172,25.8672,25.8719,25.8204,25.8204,106257.379
2011-06-14 10:20:00,55.08,55.09,54.97,55.04,124754.03384494294,25.8204,25.8251,25.7688,25.8016,124754.0338
2011-06-14 10:25:00,55.04,55.13,55.03,55.1,139315.23022432113,25.8016,25.8438,25.7969,25.8297,139315.2302
2011-06-14 10:30:00,55.1,55.11,55.02,55.08,177226.81359044995,25.8297,25.8344,25.7922,25.8204,177226.8136
2011-06-14 10:35:00,55.09,55.13,55.03,55.04,160960.25186934278,25.8251,25.8438,25.7969,25.8016,160960.2519
2011-06-14 10:40:00,55.05,55.05,54.95,54.96,99567.09956709958,25.8063,25.8063,25.7594,25.7641,99567.0996
2011-06-14 10:45:00,54.95,55.02,54.91,54.99,94582.1854912764,25.7594,25.7922,25.7407,25.7782,94582.1855
2011-06-14 10:50:00,54.99,55.02,54.95,55.01,117145.48078184442,25.7782,25.7922,25.7594,25.7875,117145.4808
2011-06-14 10:55:00,55.02,55.03,54.96,54.98,137085.1370851371,25.7922,25.7969,25.7641,25.7735,137085.1371
2011-06-14 11:00:00,54.97,54.98,54.89,54.92,80808.0808080808,25.7688,25.7735,25.7313,25.7454,80808.0808
2011-06-14 11:05:00,54.92,54.95,54.86,54.92,109536.92771874592,25.7454,25.7594,25.7172,25.7454,109536.9277
2011-06-14 11:10:00,54.92,55.0,54.91,54.91,82513.4461498098,25.7454,25.7829,25.7407,25.7407,82513.4461
2011-06-14 11:15:00,54.91,54.97,54.89,54.95,121999.21290830382,25.7407,25.7688,25.7313,25.7594,121999.2129
2011-06-14 11:20:00,54.94,54.98,54.86,54.89,75823.16673225764,25.7547,25.7735,25.7172,25.7313,75823.1667
2011-06-14 11:25:00,54.88,54.9,54.86,54.89,27679.39131575496,25.7266,25.736,25.7172,25.7313,27679.3913
2011-06-14 11:30:00,54.87,54.95,54.86,54.87,61655.51620097075,25.7219,25.7594,25.7172,25.7219,61655.5162
2011-06-14 11:35:00,54.87,54.9,54.79,54.79,73855.43749180113,25.7219,25.736,25.6844,25.6844,73855.4375
2011-06-14 11:40:00,54.79,54.8,54.73,54.77,55227.60068214614,25.6844,25.6891,25.6563,25.675,55227.6007
2011-06-14 11:45:00,54.77,54.89,54.77,54.86,56670.60212514758,25.675,25.7313,25.675,25.7172,56670.6021
2011-06-14 11:50:00,54.86,54.87,54.79,54.83,107438.01652892564,25.7172,25.7219,25.6844,25.7032,107438.0165
2011-06-14 11:55:00,54.86,54.9,54.85,54.86,45913.68227731864,25.7172,25.736,25.7125,25.7172,45913.6823
2011-06-14 12:00:00,54.87,54.88,54.84,54.86,60606.06060606061,25.7219,25.7266,25.7079,25.7172,60606.0606
2011-06-14 12:05:00,54.86,54.9,54.85,54.89,129476.58402203856,25.7172,25.736,25.7125,25.7313,129476.584
2011-06-14 12:10:00,54.89,54.93,54.86,54.92,62573.78984651712,25.7313,25.75,25.7172,25.7454,62573.7898
2011-06-14 12:15:00,54.92,54.93,54.86,54.86,77003.80427653155,25.7454,25.75,25.7172,25.7172,77003.8043
2011-06-14 12:20:00,54.86,54.88,54.82,54.86,28991.21080939263,25.7172,25.7266,25.6985,25.7172,28991.2108
2011-06-14 12:25:00,54.87,54.9,54.86,54.88,71625.34435261709,25.7219,25.736,25.7172,25.7266,71625.3444
2011-06-14 12:30:00,54.87,54.89,54.85,54.86,70969.43460579825,25.7219,25.7313,25.7125,25.7172,70969.4346
2011-06-14 12:35:00,54.86,54.93,54.86,54.92,91958.54650400105,25.7172,25.75,25.7172,25.7454,91958.5465
2011-06-14 12:40:00,54.92,55.0,54.92,54.97,63623.24544142727,25.7454,25.7829,25.7454,25.7688,63623.2454
2011-06-14 12:45:00,54.97,54.98,54.95,54.98,37911.58336612882,25.7688,25.7735,25.7594,25.7735,37911.5834
2011-06-14 12:50:00,54.97,54.99,54.97,54.97,51292.14220123311,25.7688,25.7782,25.7688,25.7688,51292.1422
2011-06-14 12:55:00,54.98,55.02,54.94,55.0,78315.62377016923,25.7735,25.7922,25.7547,25.7829,78315.6238
2011-06-14 13:00:00,55.01,55.03,54.96,54.98,97337.00642791552,25.7875,25.7969,25.7641,25.7735,97337.0064
2011-06-14 13:05:00,54.98,55.01,54.96,54.98,117145.48078184442,25.7735,25.7875,25.7641,25.7735,117145.4808
2011-06-14 13:10:00,54.98,54.98,54.95,54.98,43290.04329004329,25.7735,25.7735,25.7594,25.7735,43290.0433
2011-06-14 13:15:00,54.98,54.99,54.97,54.98,29515.9386068477,25.7735,25.7782,25.7688,25.7735,29515.9386
2011-06-14 13:20:00,54.98,55.02,54.97,55.02,74248.98333989244,25.7735,25.7922,25.7688,25.7922,74248.9833
2011-06-14 13:25:00,55.03,55.05,55.01,55.05,96418.73278236914,25.7969,25.8063,25.7875,25.8063,96418.7328
2011-06-14 13:30:00,55.05,55.11,55.03,55.08,67689.88587170406,25.8063,25.8344,25.7969,25.8204,67689.8859
2011-06-14 13:35:00,55.09,55.11,55.07,55.1,41584.67794831431,25.8251,25.8344,25.8157,25.8297,41584.6779
2011-06-14 13:40:00,55.09,55.09,54.98,55.01,64541.51908697363,25.8251,25.8251,25.7735,25.7875,64541.5191
2011-06-14 13:45:00,55.01,55.04,54.96,54.98,44733.044733044735,25.7875,25.8016,25.7641,25.7735,44733.0447
2011-06-14 13:50:00,54.98,55.02,54.98,54.99,47356.683720320085,25.7735,25.7922,25.7735,25.7782,47356.6837
2011-06-14 13:55:00,54.99,55.0,54.95,54.95,41191.13210022301,25.7782,25.7829,25.7594,25.7594,41191.1321
2011-06-14 14:00:00,54.95,54.98,54.92,54.98,66640.43027679392,25.7594,25.7735,25.7454,25.7735,66640.4303
2011-06-14 14:05:00,54.98,55.02,54.95,55.02,32270.759543486816,25.7735,25.7922,25.7594,25.7922,32270.7595
2011-06-14 14:10:00,55.02,55.05,54.96,54.96,64147.97323888233,25.7922,25.8063,25.7641,25.7641,64147.9732
2011-06-14 14:15:00,54.95,54.97,54.91,54.94,68608.15951725043,25.7594,25.7688,25.7407,25.7547,68608.1595
2011-06-14 14:20:00,54.94,55.06,54.93,55.05,97337.00642791552,25.7547,25.811,25.75,25.8063,97337.0064
2011-06-14 14:25:00,55.05,55.11,55.05,55.08,105601.46923783288,25.8063,25.8344,25.8063,25.8204,105601.4692
2011-06-14 14:30:00,55.08,55.08,55.05,55.06,71231.79850452578,25.8204,25.8204,25.8063,25.811,71231.7985
2011-06-14 14:35:00,55.06,55.07,54.98,54.98,82119.90030171849,25.811,25.8157,25.7735,25.7735,82119.9003
2011-06-14 14:40:00,54.98,55.06,54.98,55.0,52603.961694870784,25.7735,25.811,25.7735,25.7829,52603.9617
2011-06-14 14:45:00,55.0,55.12,55.0,55.12,68476.97756788666,25.7829,25.8391,25.7829,25.8391,68476.9776
2011-06-14 14:50:00,55.12,55.12,55.03,55.05,68476.97756788666,25.8391,25.8391,25.7969,25.8063,68476.9776
2011-06-14 14:55:00,55.05,55.05,54.99,55.03,76479.07647907648,25.8063,25.8063,25.7782,25.7969,76479.0765
2011-06-14 15:00:00,55.04,55.11,55.03,55.11,89728.453364817,25.8016,25.8344,25.7969,25.8344,89728.4534
2011-06-14 15:05:00,55.11,55.12,55.07,55.08,89728.453364817,25.8344,25.8391,25.8157,25.8204,89728.4534
2011-06-14 15:10:00,55.08,55.09,55.03,55.05,48012.593467138926,25.8204,25.8251,25.7969,25.8063,48012.5935
2011-06-14 15:15:00,55.05,55.09,55.02,55.06,64016.791289518565,25.8063,25.8251,25.7922,25.811,64016.7913
2011-06-14 15:20:00,55.06,55.08,54.94,54.94,55358.78263150991,25.811,25.8204,25.7547,25.7547,55358.7826
2011-06-14 15:25:00,54.95,54.96,54.86,54.96,99829.46346582712,25.7594,25.7641,25.7172,25.7641,99829.4635
2011-06-14 15:30:00,54.96,54.97,54.87,54.88,117670.20857929948,25.7641,25.7688,25.7219,25.7266,117670.2086
2011-06-14 15:35:00,54.89,54.89,54.78,54.8,186278.3680965499,25.7313,25.7313,25.6797,25.6891,186278.3681
2011-06-14 15:40:00,54.8,54.83,54.73,54.74,219073.85543749185,25.6891,25.7032,25.6563,25.661,219073.8554
2011-06-14 15:45:00,54.73,54.81,54.67,54.79,262626.2626262626,25.6563,25.6938,25.6282,25.6844,262626.2626
2011-06-14 15:50:00,54.79,54.8,54.68,54.72,306703.39761248854,25.6844,25.6891,25.6329,25.6516,306703.3976
2011-06-14 15:55:00,54.71,54.79,54.7,54.79,620228.256591893,25.6469,25.6844,25.6422,25.6844,620228.2566
2011-06-15 09:30:00,54.16,54.23,54.01,54.13,267873.54060081334,25.3891,25.4219,25.3188,25.375,267873.5406
2011-06-15 09:35:00,54.12,54.44,54.11,54.36,161484.97966679785,25.3703,25.5203,25.3656,25.4828,161484.9797
2011-06-15 09:40:00,54.37,54.4,54.24,54.38,199527.74498229043,25.4875,25.5016,25.4266,25.4922,199527.745
2011-06-15 09:45:00,54.37,54.39,54.28,54.36,148104.42083169357,25.4875,25.4969,25.4453,25.4828,148104.4208
2011-06-15 09:50:00,54.34,54.41,54.28,54.38,102059.55660501117,25.4735,25.5063,25.4453,25.4922,102059.5566
2011-06-15 09:55:00,54.39,54.46,54.34,54.44,69657.61511216057,25.4969,25.5297,25.4735,25.5203,69657.6151
2011-06-15 10:00:00,54.44,54.48,54.28,54.34,121999.21290830382,25.5203,25.5391,25.4453,25.4735,121999.2129
2011-06-15 10:05:00,54.34,54.44,54.33,54.4,126984.12698412698,25.4735,25.5203,25.4688,25.5016,126984.127
2011-06-15 10:10:00,54.4,54.4,54.28,54.36,79627.4432638069,25.5016,25.5016,25.4453,25.4828,79627.4433
2011-06-15 10:15:00,54.35,54.41,54.34,54.37,101797.19270628362,25.4782,25.5063,25.4735,25.4875,101797.1927
2011-06-15 10:20:00,54.37,54.41,54.34,54.38,126852.94503476322,25.4875,25.5063,25.4735,25.4922,126852.945
2011-06-15 10:25:00,54.38,54.41,54.34,54.36,180637.544273908,25.4922,25.5063,25.4735,25.4828,180637.5443
2011-06-15 10:30:00,54.37,54.51,54.34,54.4,144431.32624950807,25.4875,25.5532,25.4735,25.5016,144431.3262
2011-06-15 10:35:00,54.4,54.42,54.34,54.37,161747.3435655254,25.5016,25.511,25.4735,25.4875,161747.3436
2011-06-15 10:40:00,54.38,54.52,54.38,54.52,153089.33490751672,25.4922,25.5578,25.4922,25.5578,153089.3349
2011-06-15 10:45:00,54.53,54.72,54.53,54.72,134986.2258953168,25.5625,25.6516,25.5625,25.6516,134986.2259
2011-06-15 10:50:00,54.71,54.75,54.63,54.68,114128.29594647777,25.6469,25.6657,25.6094,25.6329,114128.2959
2011-06-15 10:55:00,54.68,54.7,54.52,54.52,108356.290174472,25.6329,25.6422,25.5578,25.5578,108356.2902
2011-06-15 11:00:00,54.53,54.57,54.44,54.48,164895.7103502558,25.5625,25.5813,25.5203,25.5391,164895.7104
2011-06-15 11:05:00,54.49,54.55,54.41,54.44,119113.21002230092,25.5438,25.5719,25.5063,25.5203,119113.21
2011-06-15 11:10:00,54.44,54.45,54.36,54.38,91958.54650400105,25.5203,25.525,25.4828,25.4922,91958.5465
2011-06-15 11:15:00,54.38,54.39,54.35,54.38,85661.81293454021,25.4922,25.4969,25.4782,25.4922,85661.8129
2011-06-15 11:20:00,54.38,54.42,54.35,54.36,66771.61222615768,25.4922,25.511,25.4782,25.4828,66771.6122
2011-06-15 11:25:00,54.37,54.42,54.35,54.37,133149.67860422406,25.4875,25.511,25.4782,25.4875,133149.6786
2011-06-15 11:30:00,54.37,54.38,54.29,54.32,241899.51462678736,25.4875,25.4922,25.45,25.4641,241899.5146
2011-06-15 11:35:00,54.31,54.31,54.09,54.13,133412.0425029516,25.4594,25.4594,25.3563,25.375,133412.0425
2011-06-15 11:40:00,54.15,54.18,54.05,54.08,110192.83746556472,25.3844,25.3985,25.3375,25.3516,110192.8375
2011-06-15 11:45:00,54.08,54.18,54.04,54.1,84481.1753902663,25.3516,25.3985,25.3328,25.361,84481.1754
2011-06-15 11:50:00,54.09,54.09,53.91,54.02,173291.35510953693,25.3563,25.3563,25.2719,25.3235,173291.3551
2011-06-15 11:55:00,54.02,54.07,53.91,53.99,170930.08002098912,25.3235,25.3469,25.2719,25.3094,170930.08
2011-06-15 12:00:00,53.99,54.12,53.95,54.12,82775.81004853733,25.3094,25.3703,25.2906,25.3703,82775.81
2011-06-15 12:05:00,54.12,54.13,54.07,54.12,65590.97468188377,25.3703,25.375,25.3469,25.3703,65590.9747
2011-06-15 12:10:00,54.12,54.15,54.06,54.13,104683.1955922865,25.3703,25.3844,25.3422,25.375,104683.1956
2011-06-15 12:15:00,54.14,54.14,53.86,53.87,162140.88941361668,25.3797,25.3797,25.2485,25.2531,162140.8894
2011-06-15 12:20:00,53.87,53.96,53.78,53.79,157287.1572871573,25.2531,25.2953,25.2109,25.2156,157287.1573
2011-06-15 12:25:00,53.8,54.02,53.67,54.02,176439.72189426736,25.2203,25.3235,25.1594,25.3235,176439.7219
2011-06-15 12:30:00,54.02,54.05,53.96,54.0,87891.90607372425,25.3235,25.3375,25.2953,25.3141,87891.9061
2011-06-15 12:35:00,53.99,54.05,53.95,53.95,67165.15807424899,25.3094,25.3375,25.2906,25.2906,67165.1581
2011-06-15 12:40:00,53.94,54.02,53.94,53.98,56670.60212514758,25.286,25.3235,25.286,25.3047,56670.6021
2011-06-15 12:45:00,53.99,53.99,53.93,53.97,34238.48878394333,25.3094,25.3094,25.2813,25.3,34238.4888
2011-06-15 12:50:00,53.99,54.08,53.98,54.01,61130.78840351568,25.3094,25.3516,25.3047,25.3188,61130.7884
2011-06-15 12:55:00,54.01,54.01,53.95,53.99,93795.0937950938,25.3188,25.3188,25.2906,25.3094,93795.0938
2011-06-15 13:00:00,53.99,54.02,53.86,53.88,125278.761642398,25.3094,25.3235,25.2485,25.2578,125278.7616
2011-06-15 13:05:00,53.88,53.95,53.83,53.9,70313.5248589794,25.2578,25.2906,25.2344,25.2672,70313.5249
2011-06-15 13:10:00,53.89,53.92,53.82,53.89,43683.589138134594,25.2625,25.2766,25.2297,25.2625,43683.5891
2011-06-15 13:15:00,53.89,53.91,53.8,53.81,58375.96746687656,25.2625,25.2719,25.2203,25.225,58375.9675
2011-06-15 13:20:00,53.81,53.86,53.74,53.86,58769.513314967866,25.225,25.2485,25.1922,25.2485,58769.5133
2011-06-15 13:25:00,53.86,53.92,53.82,53.85,57851.23966942149,25.2485,25.2766,25.2297,25.2438,57851.2397
2011-06-15 13:30:00,53.85,53.86,53.71,53.72,62704.97179588089,25.2438,25.2485,25.1781,25.1828,62704.9718
2011-06-15 13:35:00,53.71,53.72,53.6,53.65,71362.98045388954,25.1781,25.1828,25.1266,25.15,71362.9805
2011-06-15 13:40:00,53.64,53.72,53.64,53.64,113603.5681490227,25.1453,25.1828,25.1453,25.1453,113603.5681
2011-06-15 13:45:00,53.64,53.72,53.57,53.68,88285.45192181556,25.1453,25.1828,25.1125,25.1641,88285.4519
2011-06-15 13:50:00,53.68,53.68,53.56,53.56,76347.89452971272,25.1641,25.1641,25.1078,25.1078,76347.8945
2011-06-15 13:55:00,53.56,53.67,53.55,53.6,81332.80860553589,25.1078,25.1594,25.1031,25.1266,81332.8086
2011-06-15 14:00:00,53.59,53.72,53.57,53.71,124622.85189557917,25.1219,25.1828,25.1125,25.1781,124622.8519
2011-06-15 14:05:00,53.72,53.87,53.71,53.8,117539.02662993572,25.1828,25.2531,25.1781,25.2203,117539.0266
2011-06-15 14:10:00,53.79,53.8,53.68,53.7,83562.90174471993,25.2156,25.2203,25.1641,25.1734,83562.9017
2011-06-15 14:15:00,53.7,53.72,53.61,53.62,74642.52918798373,25.1734,25.1828,25.1313,25.1359,74642.5292
2011-06-15 14:20:00,53.62,53.67,53.51,53.51,98517.64397218944,25.1359,25.1594,25.0844,25.0844,98517.644
2011-06-15 14:25:00,53.52,53.56,53.44,53.44,105995.01508592418,25.0891,25.1078,25.0516,25.0516,105995.0151
2011-06-15 14:30:00,53.44,53.64,53.42,53.61,100091.82736455464,25.0516,25.1453,25.0422,25.1313,100091.8274
2011-06-15 14:35:00,53.62,53.7,53.61,53.67,70575.88875770694,25.1359,25.1734,25.1313,25.1594,70575.8888
2011-06-15 14:40:00,53.67,53.67,53.56,53.61,91958.54650400105,25.1594,25.1594,25.1078,25.1313,91958.5465
2011-06-15 14:45:00,53.61,53.76,53.48,53.68,142857.14285714287,25.1313,25.2016,25.0703,25.1641,142857.1429
2011-06-15 14:50:00,53.67,53.76,53.57,53.62,131181.94936376755,25.1594,25.2016,25.1125,25.1359,131181.9494
2011-06-15 14:55:00,53.62,53.65,53.57,53.57,68870.52341597796,25.1359,25.15,25.1125,25.1125,68870.5234
2011-06-15 15:00:00,53.59,53.7,53.52,53.64,115177.75154138792,25.1219,25.1734,25.0891,25.1453,115177.7515
2011-06-15 15:05:00,53.63,53.66,53.55,53.6,85792.99488390397,25.1406,25.1547,25.1031,25.1266,85792.9949
2011-06-15 15:10:00,53.6,53.7,53.57,53.68,97205.82447855176,25.1266,25.1734,25.1125,25.1641,97205.8245
2011-06-15 15:15:00,53.69,53.7,53.6,53.68,108225.10822510824,25.1688,25.1734,25.1266,25.1641,108225.1082
2011-06-15 15:20:00,53.68,53.84,53.64,53.84,106782.10678210678,25.1641,25.2391,25.1453,25.2391,106782.1068
2011-06-15 15:25:00,53.84,53.93,53.83,53.89,140495.86776859505,25.2391,25.2813,25.2344,25.2625,140495.8678
2011-06-15 15:30:00,53.89,53.9,53.8,53.83,103896.1038961039,25.2625,25.2672,25.2203,25.2344,103896.1039
2011-06-15 15:35:00,53.83,53.87,53.79,53.84,105601.46923783288,25.2344,25.2531,25.2156,25.2391,105601.4692
2011-06-15 15:40:00,53.83,53.93,53.81,53.93,127902.40062967336,25.2344,25.2813,25.225,25.2813,127902.4006
2011-06-15 15:45:00,53.93,54.05,53.86,53.88,275088.5478158205,25.2813,25.3375,25.2485,25.2578,275088.5478
2011-06-15 15:50:00,53.88,53.9,53.82,53.89,267479.99475272204,25.2578,25.2672,25.2297,25.2625,267479.9948
2011-06-15 15:55:00,53.89,53.92,53.8,53.8,496130.1324937689,25.2625,25.2766,25.2203,25.2203,496130.1325
2011-06-16 09:30:00,53.89,54.16,53.78,54.16,249770.43158861343,25.2625,25.3891,25.2109,25.3891,249770.4316
2011-06-16 09:35:00,54.16,54.63,54.16,54.52,225239.4070575889,25.3891,25.6094,25.3891,25.5578,225239.4071
2011-06-16 09:40:00,54.5,54.62,54.45,54.53,188508.461235734,25.5485,25.6047,25.525,25.5625,188508.4612
2011-06-16 09:45:00,54.53,54.62,54.34,54.47,157418.33923652105,25.5625,25.6047,25.4735,25.5344,157418.3392
2011-06-16 09:50:00,54.48,54.55,54.44,54.47,116096.02518693428,25.5391,25.5719,25.5203,25.5344,116096.0252
2011-06-16 09:55:00,54.47,54.47,54.3,54.3,142725.96090777908,25.5344,25.5344,25.4547,25.4547,142725.9609
2011-06-16 10:00:00,54.28,54.3,53.96,54.15,403909.2220910403,25.4453,25.4547,25.2953,25.3844,403909.2221
2011-06-16 10:05:00,54.17,54.5,54.17,54.37,200577.2005772006,25.3938,25.5485,25.3938,25.4875,200577.2006
2011-06-16 10:10:00,54.37,54.76,54.32,54.74,208579.2994883904,25.4875,25.6704,25.4641,25.661,208579.2995
2011-06-16 10:15:00,54.75,54.83,54.06,54.78,137347.50098386462,25.6657,25.7032,25.3422,25.6797,137347.501
2011-06-16 10:20:00,54.76,54.83,54.6,54.81,202282.56591892955,25.6704,25.7032,25.5953,25.6938,202282.5659
2011-06-16 10:25:00,54.82,54.82,54.57,54.57,140627.0497179588,25.6985,25.6985,25.5813,25.5813,140627.0497
2011-06-16 10:30:00,54.58,54.64,54.52,54.62,161747.3435655254,25.586,25.6141,25.5578,25.6047,161747.3436
2011-06-16 10:35:00,54.62,54.95,54.58,54.92,148235.60278105733,25.6047,25.7594,25.586,25.7454,148235.6028
2011-06-16 10:40:00,54.93,54.95,54.83,54.89,109930.4735668372,25.75,25.7594,25.7032,25.7313,109930.4736
2011-06-16 10:45:00,54.89,54.96,54.81,54.95,186147.1861471861,25.7313,25.7641,25.6938,25.7594,186147.1861
2011-06-16 10:50:00,54.96,55.03,54.92,54.95,144956.05404696314,25.7641,25.7969,25.7454,25.7594,144956.054
2011-06-16 10:55:00,54.94,54.95,54.84,54.92,111898.20280729372,25.7547,25.7594,25.7079,25.7454,111898.2028
2011-06-16 11:00:00,54.92,54.93,54.74,54.74,137741.04683195593,25.7454,25.75,25.661,25.661,137741.0468
2011-06-16 11:05:00,54.74,54.89,54.7,54.87,131837.85911058637,25.661,25.7313,25.6422,25.7219,131837.8591
2011-06-16 11:10:00,54.86,54.86,54.73,54.75,132624.950806769,25.7172,25.7172,25.6563,25.6657,132624.9508
2011-06-16 11:15:00,54.74,54.89,54.69,54.89,320346.32034632034,25.661,25.7313,25.6375,25.7313,320346.3203
2011-06-16 11:20:00,54.89,54.94,54.72,54.79,233897.4157155976,25.7313,25.7547,25.6516,25.6844,233897.4157
2011-06-16 11:25:00,54.79,54.87,54.77,54.81,109012.19992129084,25.6844,25.7219,25.675,25.6938,109012.1999
2011-06-16 11:30:00,54.81,54.94,54.8,54.82,181293.4540207268,25.6938,25.7547,25.6891,25.6985,181293.454
2011-06-16 11:35:00,54.82,54.87,54.68,54.73,138528.13852813854,25.6985,25.7219,25.6329,25.6563,138528.1385
2011-06-16 11:40:00,54.74,54.78,54.71,54.73,111242.29306047488,25.661,25.6797,25.6469,25.6563,111242.2931
2011-06-16 11:45:00,54.73,54.86,54.73,54.73,82119.90030171849,25.6563,25.7172,25.6563,25.6563,82119.9003
2011-06-16 11:50:00,54.73,54.77,54.72,54.75,78446.80571953299,25.6563,25.675,25.6516,25.6657,78446.8057
2011-06-16 11:55:00,54.76,54.78,54.7,54.76,59031.8772136954,25.6704,25.6797,25.6422,25.6704,59031.8772
2011-06-16 12:00:00,54.76,54.87,54.73,54.87,68345.7956185229,25.6704,25.7219,25.6563,25.7219,68345.7956
2011-06-16 12:05:00,54.87,54.89,54.82,54.83,46569.59202413748,25.7219,25.7313,25.6985,25.7032,46569.592
2011-06-16 12:10:00,54.82,54.84,54.76,54.8,48930.86711268529,25.6985,25.7079,25.6704,25.6891,48930.8671
2011-06-16 12:15:00,54.81,54.84,54.75,54.82,47225.50177095632,25.6938,25.7079,25.6657,25.6985,47225.5018
2011-06-16 12:20:00,54.82,54.88,54.81,54.83,45520.13642922734,25.6985,25.7266,25.6938,25.7032,45520.1364
2011-06-16 12:25:00,54.82,54.94,54.82,54.92,35681.49022694477,25.6985,25.7547,25.6985,25.7454,35681.4902
2011-06-16 12:30:00,54.92,55.01,54.92,55.0,100878.91906073724,25.7454,25.7875,25.7454,25.7829,100878.9191
2011-06-16 12:35:00,54.99,55.06,54.97,55.06,113210.0223009314,25.7782,25.811,25.7688,25.811,113210.0223
2011-06-16 12:40:00,55.05,55.07,54.99,55.05,79496.26131444314,25.8063,25.8157,25.7782,25.8063,79496.2613
2011-06-16 12:45:00,55.05,55.05,54.98,55.02,63098.51764397219,25.8063,25.8063,25.7735,25.7922,63098.5176
2011-06-16 12:50:00,55.02,55.03,55.0,55.01,44339.49888495344,25.7922,25.7969,25.7829,25.7875,44339.4989
2011-06-16 12:55:00,55.02,55.02,54.82,54.83,57588.87577069396,25.7922,25.7922,25.6985,25.7032,57588.8758
2011-06-16 13:00:00,54.82,54.82,54.74,54.76,129083.03817394728,25.6985,25.6985,25.661,25.6704,129083.0382
2011-06-16 13:05:00,54.76,54.78,54.73,54.75,59687.78696051423,25.6704,25.6797,25.6563,25.6657,59687.787
2011-06-16 13:10:00,54.76,54.79,54.72,54.76,51423.32415059688,25.6704,25.6844,25.6516,25.6704,51423.3242
2011-06-16 13:15:00,54.76,54.85,54.73,54.82,78053.2598714417,25.6704,25.7125,25.6563,25.6985,78053.2599
2011-06-16 13:20:00,54.83,54.83,54.7,54.76,61393.152302243216,25.7032,25.7032,25.6422,25.6704,61393.1523
2011-06-16 13:25:00,54.76,54.79,54.67,54.68,62180.243998425816,25.6704,25.6844,25.6282,25.6329,62180.244
2011-06-16 13:30:00,54.68,54.71,54.61,54.63,69788.79706152434,25.6329,25.6469,25.6,25.6094,69788.7971
2011-06-16 13:35:00,54.65,54.7,54.61,54.61,46569.59202413748,25.6188,25.6422,25.6,25.6,46569.592
2011-06-16 13:40:00,54.6,54.63,54.53,54.53,71756.52630198085,25.5953,25.6094,25.5625,25.5625,71756.5263
2011-06-16 13:45:00,54.54,54.6,54.52,54.6,42371.76964449692,25.5672,25.5953,25.5578,25.5953,42371.7696
2011-06-16 13:50:00,54.6,54.61,54.51,54.52,82251.08225108225,25.5953,25.6,25.5532,25.5578,82251.0823
2011-06-16 13:55:00,54.52,54.58,54.47,54.48,116751.93493375312,25.5578,25.586,25.5344,25.5391,116751.9349
2011-06-16 14:00:00,54.47,54.6,54.45,54.6,110848.74721238358,25.5344,25.5953,25.525,25.5953,110848.7472
2011-06-16 14:05:00,54.59,54.59,54.41,54.45,101272.46490882857,25.5907,25.5907,25.5063,25.525,101272.4649
2011-06-16 14:10:00,54.44,54.46,54.34,54.36,69919.9790108881,25.5203,25.5297,25.4735,25.4828,69919.979
2011-06-16 14:15:00,54.36,54.47,54.35,54.44,71625.34435261709,25.4828,25.5344,25.4782,25.5203,71625.3444
2011-06-16 14:20:00,54.45,54.5,54.43,54.43,86973.63242817788,25.525,25.5485,25.5157,25.5157,86973.6324
2011-06-16 14:25:00,54.43,54.57,54.42,54.54,87367.17827626919,25.5157,25.5813,25.511,25.5672,87367.1783
2011-06-16 14:30:00,54.54,54.54,54.44,54.44,62442.60789715336,25.5672,25.5672,25.5203,25.5203,62442.6079
2011-06-16 14:35:00,54.44,54.44,54.28,54.31,84743.53928899384,25.5203,25.5203,25.4453,25.4594,84743.5393
2011-06-16 14:40:00,54.31,54.38,54.25,54.25,201889.02007083825,25.4594,25.4922,25.4313,25.4313,201889.0201
2011-06-16 14:45:00,54.25,54.28,54.17,54.18,123704.5782500328,25.4313,25.4453,25.3938,25.3985,123704.5783
2011-06-16 14:50:00,54.18,54.26,54.12,54.17,225370.58900695265,25.3985,25.436,25.3703,25.3938,225370.589
2011-06-16 14:55:00,54.18,54.33,54.16,54.32,79233.8974157156,25.3985,25.4688,25.3891,25.4641,79233.8974
2011-06-16 15:00:00,54.31,54.4,54.31,54.36,120687.39341466616,25.4594,25.5016,25.4594,25.4828,120687.3934
2011-06-16 15:05:00,54.36,54.5,54.34,54.47,128427.12842712844,25.4828,25.5485,25.4735,25.5344,128427.1284
2011-06-16 15:10:00,54.48,54.55,54.44,54.47,109274.56382001836,25.5391,25.5719,25.5203,25.5344,109274.5638
2011-06-16 15:15:00,54.47,54.54,54.43,54.44,122523.9407057589,25.5344,25.5672,25.5157,25.5203,122523.9407
2011-06-16 15:20:00,54.44,54.48,54.4,54.45,123704.5782500328,25.5203,25.5391,25.5016,25.525,123704.5783
2011-06-16 15:25:00,54.44,54.52,54.44,54.45,111767.02085792997,25.5203,25.5578,25.5203,25.525,111767.0209
2011-06-16 15:30:00,54.45,54.64,54.44,54.63,129214.22012331104,25.525,25.6141,25.5203,25.6094,129214.2201
2011-06-16 15:35:00,54.63,54.75,54.58,54.67,243211.33412042505,25.6094,25.6657,25.586,25.6282,243211.3341
2011-06-16 15:40:00,54.68,54.7,54.52,54.53,174209.6287550833,25.6329,25.6422,25.5578,25.5625,174209.6288
2011-06-16 15:45:00,54.53,54.59,54.5,54.54,203725.567361931,25.5625,25.5907,25.5485,25.5672,203725.5674
2011-06-16 15:50:00,54.54,54.65,54.54,54.65,247933.88429752068,25.5672,25.6188,25.5672,25.6188,247933.8843
2011-06-16 15:55:00,54.64,54.66,54.56,54.59,425291.8798373344,25.6141,25.6235,25.5766,25.5907,425291.8798
2011-06-17 09:30:00,55.06,55.29,55.05,55.2,1559097.468188377,25.811,25.9188,25.8063,25.8766,1559097.4682
2011-06-17 09:35:00,55.19,55.19,54.87,55.01,189033.18903318903,25.8719,25.8719,25.7219,25.7875,189033.189
2011-06-17 09:40:00,55.01,55.12,54.85,55.05,102190.73855437493,25.7875,25.8391,25.7125,25.8063,102190.7386
2011-06-17 09:45:00,55.05,55.14,55.0,55.11,67296.34002361275,25.8063,25.8485,25.7829,25.8344,67296.34
2011-06-17 09:50:00,55.14,55.19,55.1,55.12,115046.56959202414,25.8485,25.8719,25.8297,25.8391,115046.5696
2011-06-17 09:55:00,55.14,55.34,55.12,55.3,134067.95224977043,25.8485,25.9422,25.8391,25.9235,134067.9522
2011-06-17 10:00:00,55.3,55.52,55.27,55.48,314705.4965236784,25.9235,26.0266,25.9094,26.0079,314705.4965
2011-06-17 10:05:00,55.47,55.53,55.4,55.47,194018.1031090122,26.0032,26.0313,25.9704,26.0032,194018.1031
2011-06-17 10:10:00,55.46,55.61,55.39,55.42,237570.51029778304,25.9985,26.0688,25.9657,25.9797,237570.5103
2011-06-17 10:15:00,55.41,55.44,55.16,55.2,190738.554374918,25.9751,25.9891,25.8579,25.8766,190738.5544
2011-06-17 10:20:00,55.2,55.3,55.02,55.04,221303.94857667584,25.8766,25.9235,25.7922,25.8016,221303.9486
2011-06-17 10:25:00,55.04,55.08,54.87,54.98,166732.25764134855,25.8016,25.8204,25.7219,25.7735,166732.2576
2011-06-17 10:30:00,54.98,55.02,54.95,54.97,122786.30460448645,25.7735,25.7922,25.7594,25.7688,122786.3046
2011-06-17 10:35:00,54.97,55.13,54.92,55.11,97468.1883772793,25.7688,25.8438,25.7454,25.8344,97468.1884
2011-06-17 10:40:00,55.1,55.15,55.05,55.07,99042.3717696445,25.8297,25.8532,25.8063,25.8157,99042.3718
2011-06-17 10:45:00,55.06,55.22,55.01,55.22,81595.17250426342,25.811,25.886,25.7875,25.886,81595.1725
2011-06-17 10:50:00,55.22,55.23,55.11,55.12,69264.06926406927,25.886,25.8907,25.8344,25.8391,69264.0693
2011-06-17 10:55:00,55.12,55.21,55.12,55.15,99567.09956709958,25.8391,25.8813,25.8391,25.8532,99567.0996
2011-06-17 11:00:00,55.15,55.16,54.91,54.92,98255.2800734619,25.8532,25.8579,25.7407,25.7454,98255.2801
2011-06-17 11:05:00,54.91,55.02,54.91,54.98,60474.87865669684,25.7407,25.7922,25.7407,25.7735,60474.8787
2011-06-17 11:10:00,54.97,55.27,54.97,55.27,85268.2670864489,25.7688,25.9094,25.7688,25.9094,85268.2671
2011-06-17 11:15:00,55.26,55.3,55.19,55.3,72150.07215007216,25.9047,25.9235,25.8719,25.9235,72150.0722
2011-06-17 11:20:00,55.3,55.3,55.18,55.2,93139.18404827495,25.9235,25.9235,25.8672,25.8766,93139.184
2011-06-17 11:25:00,55.2,55.3,55.19,55.29,54178.145087236,25.8766,25.9235,25.8719,25.9188,54178.1451
2011-06-17 11:30:00,55.3,55.3,55.14,55.14,138659.3204775023,25.9235,25.9235,25.8485,25.8485,138659.3205
2011-06-17 11:35:00,55.14,55.14,54.99,55.02,72543.61799816345,25.8485,25.8485,25.7782,25.7922,72543.618
2011-06-17 11:40:00,55.02,55.08,54.98,55.05,53915.78118850847,25.7922,25.8204,25.7735,25.8063,53915.7812
2011-06-17 11:45:00,55.06,55.1,55.03,55.06,49849.14075823167,25.811,25.8297,25.7969,25.811,49849.1408
2011-06-17 11:50:00,55.05,55.09,55.01,55.03,34894.39853076217,25.8063,25.8251,25.7875,25.7969,34894.3985
2011-06-17 11:55:00,55.02,55.19,55.02,55.18,44601.86278368097,25.7922,25.8719,25.7922,25.8672,44601.8628
2011-06-17 12:00:00,55.19,55.21,55.03,55.03,59163.059163059166,25.8719,25.8813,25.7969,25.7969,59163.0592
2011-06-17 12:05:00,55.03,55.08,55.03,55.08,42109.405745769385,25.7969,25.8204,25.7969,25.8204,42109.4057
2011-06-17 12:10:00,55.08,55.08,55.03,55.04,78577.98766889676,25.8204,25.8204,25.7969,25.8016,78577.9877
2011-06-17 12:15:00,55.03,55.04,54.96,54.97,42502.951593860686,25.7969,25.8016,25.7641,25.7688,42502.9516
2011-06-17 12:20:00,54.96,54.97,54.77,54.82,102059.55660501117,25.7641,25.7688,25.675,25.6985,102059.5566
2011-06-17 12:25:00,54.82,54.89,54.81,54.85,80283.35301062574,25.6985,25.7313,25.6938,25.7125,80283.353
2011-06-17 12:30:00,54.85,54.89,54.82,54.82,83694.0836940837,25.7125,25.7313,25.6985,25.6985,83694.0837
2011-06-17 12:35:00,54.81,54.89,54.75,54.84,151252.78761642397,25.6938,25.7313,25.6657,25.7079,151252.7876
2011-06-17 12:40:00,54.84,54.85,54.77,54.83,59425.4230617867,25.7079,25.7125,25.675,25.7032,59425.4231
2011-06-17 12:45:00,54.83,54.89,54.8,54.88,48799.68516332153,25.7032,25.7313,25.6891,25.7266,48799.6852
2011-06-17 12:50:00,54.87,54.88,54.67,54.67,65984.52052997508,25.7219,25.7266,25.6282,25.6282,65984.5205
2011-06-17 12:55:00,54.68,54.77,54.66,54.76,81857.53640299095,25.6329,25.675,25.6235,25.6704,81857.5364
2011-06-17 13:00:00,54.76,54.79,54.74,54.75,41059.95015085925,25.6704,25.6844,25.661,25.6657,41059.9502
2011-06-17 13:05:00,54.73,54.74,54.66,54.7,56014.69237832874,25.6563,25.661,25.6235,25.6422,56014.6924
2011-06-17 13:10:00,54.7,54.72,54.6,54.6,63492.06349206349,25.6422,25.6516,25.5953,25.5953,63492.0635
2011-06-17 13:15:00,54.6,54.62,54.54,54.55,50242.68660632297,25.5953,25.6047,25.5672,25.5719,50242.6866
2011-06-17 13:20:00,54.55,54.66,54.53,54.59,62442.60789715336,25.5719,25.6235,25.5625,25.5907,62442.6079
2011-06-17 13:25:00,54.58,54.7,54.56,54.7,46307.22812540994,25.586,25.6422,25.5766,25.6422,46307.2281
2011-06-17 13:30:00,54.7,54.82,54.69,54.79,78840.3515676243,25.6422,25.6985,25.6375,25.6844,78840.3516
2011-06-17 13:35:00,54.79,54.79,54.73,54.79,43945.95303686213,25.6844,25.6844,25.6563,25.6844,43945.953
2011-06-17 13:40:00,54.79,54.79,54.64,54.66,49324.4129607766,25.6844,25.6844,25.6141,25.6235,49324.413
2011-06-17 13:45:00,54.67,54.69,54.6,54.69,52997.50754296209,25.6282,25.6375,25.5953,25.6375,52997.5075
2011-06-17 13:50:00,54.7,54.7,54.56,54.59,78709.16961826052,25.6422,25.6422,25.5766,25.5907,78709.1696
2011-06-17 13:55:00,54.59,54.67,54.58,54.65,48406.13931523023,25.5907,25.6282,25.586,25.6188,48406.1393
2011-06-17 14:00:00,54.65,54.69,54.6,54.64,59425.4230617867,25.6188,25.6375,25.5953,25.6141,59425.4231
2011-06-17 14:05:00,54.64,54.7,54.64,54.7,50767.41440377804,25.6141,25.6422,25.6141,25.6422,50767.4144
2011-06-17 14:10:00,54.7,54.72,54.64,54.69,72674.79994752722,25.6422,25.6516,25.6141,25.6375,72674.7999
2011-06-17 14:15:00,54.69,54.87,54.69,54.83,78577.98766889676,25.6375,25.7219,25.6375,25.7032,78577.9877
2011-06-17 14:20:00,54.83,54.89,54.8,54.82,67427.52197297652,25.7032,25.7313,25.6891,25.6985,67427.522
2011-06-17 14:25:00,54.82,54.94,54.77,54.94,76085.53063098517,25.6985,25.7547,25.675,25.7547,76085.5306
2011-06-17 14:30:00,54.93,54.95,54.83,54.87,64803.88298570117,25.75,25.7594,25.7032,25.7219,64803.883
2011-06-17 14:35:00,54.86,54.89,54.78,54.82,89334.9075167257,25.7172,25.7313,25.6797,25.6985,89334.9075
2011-06-17 14:40:00,54.82,54.83,54.75,54.76,46831.95592286502,25.6985,25.7032,25.6657,25.6704,46831.9559
2011-06-17 14:45:00,54.76,54.77,54.7,54.74,72543.61799816345,25.6704,25.675,25.6422,25.661,72543.618
2011-06-17 14:50:00,54.75,54.79,54.71,54.78,63885.6093401548,25.6657,25.6844,25.6469,25.6797,63885.6093
2011-06-17 14:55:00,54.78,54.79,54.7,54.7,46176.04617604618,25.6797,25.6844,25.6422,25.6422,46176.0462
2011-06-17 15:00:00,54.7,54.73,54.63,54.68,79496.26131444314,25.6422,25.6563,25.6094,25.6329,79496.2613
2011-06-17 15:05:00,54.69,54.72,54.63,54.63,53784.59923914469,25.6375,25.6516,25.6094,25.6094,53784.5992
2011-06-17 15:10:00,54.63,54.63,54.55,54.6,101010.10101010102,25.6094,25.6094,25.5719,25.5953,101010.101
2011-06-17 15:15:00,54.59,54.59,54.36,54.44,196641.74209628755,25.5907,25.5907,25.4828,25.5203,196641.7421
2011-06-17 15:20:00,54.44,54.58,54.44,54.57,74380.1652892562,25.5203,25.586,25.5203,25.5813,74380.1653
2011-06-17 15:25:00,54.57,54.57,54.48,54.51,92876.82014954742,25.5813,25.5813,25.5391,25.5532,92876.8201
2011-06-17 15:30:00,54.5,54.57,54.5,54.57,100091.82736455464,25.5485,25.5813,25.5485,25.5813,100091.8274
2011-06-17 15:35:00,54.57,54.72,54.53,54.66,131575.49521185886,25.5813,25.6516,25.5625,25.6235,131575.4952
2011-06-17 15:40:00,54.67,54.86,54.66,54.86,196772.9240456513,25.6282,25.7172,25.6235,25.7172,196772.924
2011-06-17 15:45:00,54.86,54.95,54.86,54.88,288206.7427521973,25.7172,25.7594,25.7172,25.7266,288206.7428
2011-06-17 15:50:00,54.88,54.89,54.82,54.89,221566.3124754034,25.7266,25.7313,25.6985,25.7313,221566.3125
2011-06-17 15:55:00,54.88,54.93,54.81,54.83,617473.4356552538,25.7266,25.75,25.6938,25.7032,617473.4357
2011-06-20 09:30:00,54.42,54.54,54.18,54.54,274957.3658664568,25.511,25.5672,25.3985,25.5672,274957.3659
2011-06-20 09:35:00,54.54,54.65,54.33,54.45,131706.6771612226,25.5672,25.6188,25.4688,25.525,131706.6772
2011-06-20 09:40:00,54.45,54.79,54.41,54.68,192181.55581791943,25.525,25.6844,25.5063,25.6329,192181.5558
2011-06-20 09:45:00,54.67,54.74,54.58,54.74,139315.23022432113,25.6282,25.661,25.586,25.661,139315.2302
2011-06-20 09:50:00,54.75,54.95,54.71,54.73,184048.27495736588,25.6657,25.7594,25.6469,25.6563,184048.275
2011-06-20 09:55:00,54.74,54.89,54.7,54.8,114521.84179456907,25.661,25.7313,25.6422,25.6891,114521.8418
2011-06-20 10:00:00,54.8,54.89,54.7,54.73,161353.7977174341,25.6891,25.7313,25.6422,25.6563,161353.7977
2011-06-20 10:05:00,54.73,54.79,54.68,54.69,147579.6930342385,25.6563,25.6844,25.6329,25.6375,147579.693
2011-06-20 10:10:00,54.69,54.79,54.6,54.62,133543.22445231536,25.6375,25.6844,25.5953,25.6047,133543.2245
2011-06-20 10:15:00,54.61,54.76,54.54,54.74,192181.55581791943,25.6,25.6704,25.5672,25.661,192181.5558
2011-06-20 10:20:00,54.73,54.76,54.59,54.63,165551.62009707466,25.6563,25.6704,25.5907,25.6094,165551.6201
2011-06-20 10:25:00,54.63,54.71,54.56,54.71,196772.9240456513,25.6094,25.6469,25.5766,25.6469,196772.924
2011-06-20 10:30:00,54.7,54.89,54.7,54.88,147842.05693296602,25.6422,25.7313,25.6422,25.7266,147842.0569
2011-06-20 10:35:00,54.88,55.02,54.83,54.98,175783.8121474485,25.7266,25.7922,25.7032,25.7735,175783.8121
2011-06-20 10:40:00,54.98,55.11,54.97,55.08,122130.3948576676,25.7735,25.8344,25.7688,25.8204,122130.3949
2011-06-20 10:45:00,55.08,55.19,55.08,55.16,120556.21146530236,25.8204,25.8719,25.8204,25.8579,120556.2115
2011-06-20 10:50:00,55.14,55.17,55.04,55.08,134855.04394595305,25.8485,25.8626,25.8016,25.8204,134855.0439
2011-06-20 10:55:00,55.08,55.14,54.99,55.06,122786.30460448645,25.8204,25.8485,25.7782,25.811,122786.3046
2011-06-20 11:00:00,55.08,55.09,54.95,54.98,99173.55371900828,25.8204,25.8251,25.7594,25.7735,99173.5537
2011-06-20 11:05:00,54.98,55.02,54.92,54.96,95106.91328873148,25.7735,25.7922,25.7454,25.7641,95106.9133
2011-06-20 11:10:00,54.95,55.08,54.92,55.02,124360.48799685165,25.7594,25.8204,25.7454,25.7922,124360.488
2011-06-20 11:15:00,55.01,55.13,54.99,55.11,99567.09956709958,25.7875,25.8438,25.7782,25.8344,99567.0996
2011-06-20 11:20:00,55.12,55.26,55.1,55.24,161484.97966679785,25.8391,25.9047,25.8297,25.8954,161484.9797
2011-06-20 11:25:00,55.25,55.27,55.21,55.27,136691.5912370458,25.9001,25.9094,25.8813,25.9094,136691.5912
2011-06-20 11:30:00,55.26,55.36,55.24,55.28,139839.9580217762,25.9047,25.9516,25.8954,25.9141,139839.958
2011-06-20 11:35:00,55.29,55.3,55.24,55.27,83169.35589662862,25.9188,25.9235,25.8954,25.9094,83169.3559
2011-06-20 11:40:00,55.27,55.38,55.26,55.38,96156.3688836416,25.9094,25.961,25.9047,25.961,96156.3689
2011-06-20 11:45:00,55.38,55.44,55.37,55.43,82382.26420044602,25.961,25.9891,25.9563,25.9844,82382.2642
2011-06-20 11:50:00,55.44,55.46,55.38,55.44,75691.98478289388,25.9891,25.9985,25.961,25.9891,75691.9848
2011-06-20 11:55:00,55.46,55.48,55.36,55.39,143513.0526039617,25.9985,26.0079,25.9516,25.9657,143513.0526
2011-06-20 12:00:00,55.4,55.46,55.39,55.43,81332.80860553589,25.9704,25.9985,25.9657,25.9844,81332.8086
2011-06-20 12:05:00,55.43,55.46,55.37,55.37,60474.87865669684,25.9844,25.9985,25.9563,25.9563,60474.8787
2011-06-20 12:10:00,55.38,55.38,55.24,55.25,93926.27574445755,25.961,25.961,25.8954,25.9001,93926.2757
2011-06-20 12:15:00,55.24,55.27,55.21,55.24,78184.44182080546,25.8954,25.9094,25.8813,25.8954,78184.4418
2011-06-20 12:20:00,55.24,55.24,55.13,55.19,59163.059163059166,25.8954,25.8954,25.8438,25.8719,59163.0592
2011-06-20 12:25:00,55.19,55.29,55.19,55.27,67296.34002361275,25.8719,25.9188,25.8719,25.9094,67296.34
2011-06-20 12:30:00,55.27,55.27,55.19,55.2,55489.96458087368,25.9094,25.9094,25.8719,25.8766,55489.9646
2011-06-20 12:35:00,55.2,55.21,55.14,55.16,49062.04906204907,25.8766,25.8813,25.8485,25.8579,49062.0491
2011-06-20 12:40:00,55.17,55.18,55.13,55.15,28335.30106257379,25.8626,25.8672,25.8438,25.8532,28335.3011
2011-06-20 12:45:00,55.14,55.18,55.14,55.18,36993.30972058245,25.8485,25.8672,25.8485,25.8672,36993.3097
2011-06-20 12:50:00,55.18,55.21,55.08,55.08,51816.86999868818,25.8672,25.8813,25.8204,25.8204,51816.87
2011-06-20 12:55:00,55.08,55.1,55.05,55.08,81988.71835235471,25.8204,25.8297,25.8063,25.8204,81988.7184
2011-06-20 13:00:00,55.07,55.12,55.06,55.1,144431.32624950807,25.8157,25.8391,25.811,25.8297,144431.3262
2011-06-20 13:05:00,55.1,55.14,55.07,55.14,127771.2186803096,25.8297,25.8485,25.8157,25.8485,127771.2187
2011-06-20 13:10:00,55.14,55.14,55.08,55.11,72674.79994752722,25.8485,25.8485,25.8204,25.8344,72674.7999
2011-06-20 13:15:00,55.1,55.15,55.1,55.15,140627.0497179588,25.8297,25.8532,25.8297,25.8532,140627.0497
2011-06-20 13:20:00,55.15,55.19,55.13,55.19,132887.31470549654,25.8532,25.8719,25.8438,25.8719,132887.3147
2011-06-20 13:25:00,55.18,55.21,55.14,55.18,46569.59202413748,25.8672,25.8813,25.8485,25.8672,46569.592
2011-06-20 13:30:00,55.18,55.18,55.13,55.17,56539.42017578382,25.8672,25.8672,25.8438,25.8626,56539.4202
2011-06-20 13:35:00,55.18,55.21,55.17,55.17,46044.86422668241,25.8672,25.8813,25.8626,25.8626,46044.8642
2011-06-20 13:40:00,55.18,55.21,55.14,55.16,65984.52052997508,25.8672,25.8813,25.8485,25.8579,65984.5205
2011-06-20 13:45:00,55.17,55.19,55.14,55.18,69001.70536534172,25.8626,25.8719,25.8485,25.8672,69001.7054
2011-06-20 13:50:00,55.18,55.2,55.14,55.16,54834.054834054834,25.8672,25.8766,25.8485,25.8579,54834.0548
2011-06-20 13:55:00,55.15,55.17,55.11,55.14,66378.06637806637,25.8532,25.8626,25.8344,25.8485,66378.0664
2011-06-20 14:00:00,55.15,55.19,55.12,55.14,81595.17250426342,25.8532,25.8719,25.8391,25.8485,81595.1725
2011-06-20 14:05:00,55.14,55.2,55.14,55.18,83038.17394726486,25.8485,25.8766,25.8485,25.8672,83038.1739
2011-06-20 14:10:00,55.19,55.2,55.14,55.16,67952.24977043159,25.8719,25.8766,25.8485,25.8579,67952.2498
2011-06-20 14:15:00,55.15,55.21,55.15,55.2,105732.65118719664,25.8532,25.8813,25.8532,25.8766,105732.6512
2011-06-20 14:20:00,55.2,55.22,55.18,55.21,146923.78328741965,25.8766,25.886,25.8672,25.8813,146923.7833
2011-06-20 14:25:00,55.2,55.27,55.18,55.26,203200.839564476,25.8766,25.9094,25.8672,25.9047,203200.8396
2011-06-20 14:30:00,55.26,55.37,55.26,55.37,92483.27430145611,25.9047,25.9563,25.9047,25.9563,92483.2743
2011-06-20 14:35:00,55.37,55.46,55.37,55.41,159254.8865276138,25.9563,25.9985,25.9563,25.9751,159254.8865
2011-06-20 14:40:00,55.41,55.44,55.38,55.41,89466.08946608947,25.9751,25.9891,25.961,25.9751,89466.0895
2011-06-20 14:45:00,55.4,55.46,55.35,55.35,194149.285058376,25.9704,25.9985,25.9469,25.9469,194149.2851
2011-06-20 14:50:00,55.34,55.37,55.28,55.33,127115.30893349076,25.9422,25.9563,25.9141,25.9376,127115.3089
2011-06-20 14:55:00,55.34,55.39,55.33,55.36,83431.71979535616,25.9422,25.9657,25.9376,25.9516,83431.7198
2011-06-20 15:00:00,55.36,55.36,55.29,55.33,107831.56237701692,25.9516,25.9516,25.9188,25.9376,107831.5624
2011-06-20 15:05:00,55.33,55.34,55.27,55.28,95369.277187459,25.9376,25.9422,25.9094,25.9141,95369.2772
2011-06-20 15:10:00,55.27,55.27,55.15,55.17,202938.4756657484,25.9094,25.9094,25.8532,25.8626,202938.4757
2011-06-20 15:15:00,55.18,55.21,55.05,55.06,211596.48432375703,25.8672,25.8813,25.8063,25.811,211596.4843
2011-06-20 15:20:00,55.05,55.06,54.98,54.98,214351.30526039616,25.8063,25.811,25.7735,25.7735,214351.3053
2011-06-20 15:25:00,54.98,55.0,54.94,54.95,241374.7868293323,25.7735,25.7829,25.7547,25.7594,241374.7868
2011-06-20 15:30:00,54.96,55.06,54.91,55.06,170405.35222353405,25.7641,25.811,25.7407,25.811,170405.3522
2011-06-20 15:35:00,55.06,55.17,55.06,55.11,156368.8836416109,25.811,25.8626,25.811,25.8344,156368.8836
2011-06-20 15:40:00,55.1,55.14,55.08,55.11,136429.22733831825,25.8297,25.8485,25.8204,25.8344,136429.2273
2011-06-20 15:45:00,55.11,55.13,55.03,55.08,269185.360094451,25.8344,25.8438,25.7969,25.8204,269185.3601
2011-06-20 15:50:00,55.08,55.1,55.02,55.05,253705.89006952645,25.8204,25.8297,25.7922,25.8063,253705.8901
2011-06-20 15:55:00,55.05,55.11,55.02,55.1,378197.56001574185,25.8063,25.8344,25.7922,25.8297,378197.56
2011-06-21 09:30:00,55.64,55.89,55.52,55.75,342909.6156368884,26.0829,26.2001,26.0266,26.1344,342909.6156
2011-06-21 09:35:00,55.78,55.95,55.74,55.88,180899.90817263545,26.1485,26.2282,26.1298,26.1954,180899.9082
2011-06-21 09:40:00,55.89,55.9,55.71,55.84,192181.55581791943,26.2001,26.2048,26.1157,26.1766,192181.5558
2011-06-21 09:45:00,55.84,55.86,55.72,55.78,160566.70602125148,26.1766,26.186,26.1204,26.1485,160566.706
2011-06-21 09:50:00,55.77,56.01,55.75,55.94,165289.2561983471,26.1438,26.2563,26.1344,26.2235,165289.2562
2011-06-21 09:55:00,55.95,56.02,55.91,55.95,132887.31470549654,26.2282,26.261,26.2094,26.2282,132887.3147
2011-06-21 10:00:00,55.97,56.04,55.95,55.98,238488.7839433294,26.2376,26.2704,26.2282,26.2423,238488.7839
2011-06-21 10:05:00,55.97,56.03,55.91,55.95,178276.2691853601,26.2376,26.2657,26.2094,26.2282,178276.2692
2011-06-21 10:10:00,55.94,56.02,55.92,55.95,167650.53128689493,26.2235,26.261,26.2141,26.2282,167650.5313
2011-06-21 10:15:00,55.95,56.04,55.95,56.02,216843.76229830776,26.2282,26.2704,26.2282,26.261,216843.7623
2011-06-21 10:20:00,56.02,56.04,55.99,56.03,99304.73566837204,26.261,26.2704,26.247,26.2657,99304.7357
2011-06-21 10:25:00,56.03,56.04,55.93,55.96,80414.53495998951,26.2657,26.2704,26.2188,26.2329,80414.535
2011-06-21 10:30:00,55.98,56.02,55.85,55.85,99567.09956709958,26.2423,26.261,26.1813,26.1813,99567.0996
2011-06-21 10:35:00,55.85,55.9,55.81,55.87,103502.5580480126,26.1813,26.2048,26.1626,26.1907,103502.558
2011-06-21 10:40:00,55.88,56.02,55.88,56.01,122523.9407057589,26.1954,26.261,26.1954,26.2563,122523.9407
2011-06-21 10:45:00,56.01,56.04,55.97,56.03,179325.72478027025,26.2563,26.2704,26.2376,26.2657,179325.7248
2011-06-21 10:50:00,56.02,56.04,55.95,55.97,85005.90318772137,26.261,26.2704,26.2282,26.2376,85005.9032
2011-06-21 10:55:00,55.97,55.99,55.91,55.98,113865.93204775023,26.2376,26.247,26.2094,26.2423,113865.932
2011-06-21 11:00:00,55.98,56.01,55.97,56.01,79233.8974157156,26.2423,26.2563,26.2376,26.2563,79233.8974
2011-06-21 11:05:00,56.01,56.12,56.01,56.12,220385.67493112947,26.2563,26.3079,26.2563,26.3079,220385.6749
2011-06-21 11:10:00,56.12,56.17,56.11,56.14,94319.82159254886,26.3079,26.3313,26.3032,26.3173,94319.8216
2011-06-21 11:15:00,56.14,56.26,56.14,56.23,118063.7544273908,26.3173,26.3735,26.3173,26.3595,118063.7544
2011-06-21 11:20:00,56.24,56.25,56.09,56.11,159254.8865276138,26.3641,26.3688,26.2938,26.3032,159254.8865
2011-06-21 11:25:00,56.11,56.22,56.1,56.22,81595.17250426342,26.3032,26.3548,26.2985,26.3548,81595.1725
2011-06-21 11:30:00,56.23,56.3,56.23,56.3,101534.82880755608,26.3595,26.3923,26.3595,26.3923,101534.8288
2011-06-21 11:35:00,56.3,56.33,56.23,56.33,77134.98622589532,26.3923,26.4063,26.3595,26.4063,77134.9862
2011-06-21 11:40:00,56.33,56.36,56.23,56.24,52997.50754296209,26.4063,26.4204,26.3595,26.3641,52997.5075
2011-06-21 11:45:00,56.24,56.35,56.23,56.32,128033.58257903712,26.3641,26.4157,26.3595,26.4016,128033.5826
2011-06-21 11:50:00,56.33,56.37,56.27,56.3,111635.8389085662,26.4063,26.4251,26.3782,26.3923,111635.8389
2011-06-21 11:55:00,56.3,56.31,56.2,56.26,123704.5782500328,26.3923,26.397,26.3454,26.3735,123704.5783
2011-06-21 12:00:00,56.27,56.3,56.1,56.1,136822.77318640955,26.3782,26.3923,26.2985,26.2985,136822.7732
2011-06-21 12:05:00,56.11,56.16,56.06,56.15,42765.31549258822,26.3032,26.3266,26.2798,26.322,42765.3155
2011-06-21 12:10:00,56.16,56.19,56.15,56.17,42765.31549258822,26.3266,26.3407,26.322,26.3313,42765.3155
2011-06-21 12:15:00,56.16,56.3,56.16,56.29,76872.62232716779,26.3266,26.3923,26.3266,26.3876,76872.6223
2011-06-21 12:20:00,56.28,56.39,56.28,56.33,89728.453364817,26.3829,26.4345,26.3829,26.4063,89728.4534
2011-06-21 12:25:00,56.33,56.36,56.31,56.36,85268.2670864489,26.4063,26.4204,26.397,26.4204,85268.2671
2011-06-21 12:30:00,56.36,56.36,56.32,56.36,93270.36599763871,26.4204,26.4204,26.4016,26.4204,93270.366
2011-06-21 12:35:00,56.35,56.38,56.33,56.36,51292.14220123311,26.4157,26.4298,26.4063,26.4204,51292.1422
2011-06-21 12:40:00,56.36,56.39,56.33,56.34,72937.16384625476,26.4204,26.4345,26.4063,26.411,72937.1638
2011-06-21 12:45:00,56.33,56.37,56.32,56.36,62049.06204906205,26.4063,26.4251,26.4016,26.4204,62049.062
2011-06-21 12:50:00,56.36,56.37,56.32,56.35,56408.23822642005,26.4204,26.4251,26.4016,26.4157,56408.2382
2011-06-21 12:55:00,56.35,56.36,56.33,56.35,44864.2266824085,26.4157,26.4204,26.4063,26.4157,44864.2267
2011-06-21 13:00:00,56.35,56.36,56.31,56.34,71887.70825134462,26.4157,26.4204,26.397,26.411,71887.7083
2011-06-21 13:05:00,56.34,56.36,56.33,56.33,32795.48734094189,26.411,26.4204,26.4063,26.4063,32795.4873
2011-06-21 13:10:00,56.33,56.34,56.3,56.31,64410.337137609866,26.4063,26.411,26.3923,26.397,64410.3371
2011-06-21 13:15:00,56.31,56.31,56.23,56.24,41847.04184704185,26.397,26.397,26.3595,26.3641,41847.0418
2011-06-21 13:20:00,56.25,56.29,56.25,56.25,57064.14797323888,26.3688,26.3876,26.3688,26.3688,57064.148
2011-06-21 13:25:00,56.26,56.28,56.22,56.23,52997.50754296209,26.3735,26.3829,26.3548,26.3595,52997.5075
2011-06-21 13:30:00,56.23,56.27,56.21,56.23,47881.41151777516,26.3595,26.3782,26.3501,26.3595,47881.4115
2011-06-21 13:35:00,56.23,56.24,56.16,56.16,37649.219467401286,26.3595,26.3641,26.3266,26.3266,37649.2195
2011-06-21 13:40:00,56.16,56.19,56.15,56.18,35681.49022694477,26.3266,26.3407,26.322,26.336,35681.4902
2011-06-21 13:45:00,56.18,56.27,56.18,56.25,45388.95447986357,26.336,26.3782,26.336,26.3688,45388.9545
2011-06-21 13:50:00,56.25,56.26,56.22,56.22,51816.86999868818,26.3688,26.3735,26.3548,26.3548,51816.87
2011-06-21 13:55:00,56.23,56.24,56.2,56.24,23481.568936114392,26.3595,26.3641,26.3454,26.3641,23481.5689
2011-06-21 14:00:00,56.24,56.27,56.23,56.27,46044.86422668241,26.3641,26.3782,26.3595,26.3782,46044.8642
2011-06-21 14:05:00,56.27,56.32,56.25,56.32,80283.35301062574,26.3782,26.4016,26.3688,26.4016,80283.353
2011-06-21 14:10:00,56.32,56.36,56.31,56.33,51554.50609996065,26.4016,26.4204,26.397,26.4063,51554.5061
2011-06-21 14:15:00,56.33,56.34,56.21,56.27,92745.63820018366,26.4063,26.411,26.3501,26.3782,92745.6382
2011-06-21 14:20:00,56.27,56.3,56.24,56.3,52341.59779614325,26.3782,26.3923,26.3641,26.3923,52341.5978
2011-06-21 14:25:00,56.3,56.33,56.27,56.33,37649.219467401286,26.3923,26.4063,26.3782,26.4063,37649.2195
2011-06-21 14:30:00,56.33,56.4,56.32,56.39,58375.96746687656,26.4063,26.4392,26.4016,26.4345,58375.9675
2011-06-21 14:35:00,56.39,56.52,56.39,56.49,167912.89518562247,26.4345,26.4954,26.4345,26.4813,167912.8952
2011-06-21 14:40:00,56.49,56.49,56.39,56.49,100747.73711137348,26.4813,26.4813,26.4345,26.4813,100747.7371
2011-06-21 14:45:00,56.49,56.5,56.43,56.46,53915.78118850847,26.4813,26.486,26.4532,26.4673,53915.7812
2011-06-21 14:50:00,56.46,56.49,56.43,56.46,56277.05627705628,26.4673,26.4813,26.4532,26.4673,56277.0563
2011-06-21 14:55:00,56.46,56.49,56.42,56.46,97074.642529188,26.4673,26.4813,26.4485,26.4673,97074.6425
2011-06-21 15:00:00,56.46,56.46,56.31,56.31,125147.57969303423,26.4673,26.4673,26.397,26.397,125147.5797
2011-06-21 15:05:00,56.32,56.39,56.29,56.36,76085.53063098517,26.4016,26.4345,26.3876,26.4204,76085.5306
2011-06-21 15:10:00,56.35,56.36,56.3,56.3,58507.149416240325,26.4157,26.4204,26.3923,26.3923,58507.1494
2011-06-21 15:15:00,56.3,56.31,56.26,56.3,67821.06782106782,26.3923,26.397,26.3735,26.3923,67821.0678
2011-06-21 15:20:00,56.3,56.3,56.26,56.28,67033.97612488522,26.3923,26.3923,26.3735,26.3829,67033.9761
2011-06-21 15:25:00,56.29,56.32,56.21,56.22,68345.7956185229,26.3876,26.4016,26.3501,26.3548,68345.7956
2011-06-21 15:30:00,56.22,56.22,56.12,56.13,132756.13275613275,26.3548,26.3548,26.3079,26.3126,132756.1328
2011-06-21 15:35:00,56.14,56.18,56.11,56.16,104289.6497441952,26.3173,26.336,26.3032,26.3266,104289.6497
2011-06-21 15:40:00,56.16,56.18,56.11,56.17,120556.21146530236,26.3266,26.336,26.3032,26.3313,120556.2115
2011-06-21 15:45:00,56.17,56.31,56.17,56.3,231142.5947789584,26.3313,26.397,26.3313,26.3923,231142.5948
2011-06-21 15:50:00,56.31,56.36,56.27,56.27,288206.7427521973,26.397,26.4204,26.3782,26.3782,288206.7428
2011-06-21 15:55:00,56.28,56.28,56.17,56.22,466614.1938869212,26.3829,26.3829,26.3313,26.3548,466614.1939
2011-06-22 09:30:00,55.99,56.19,55.91,56.05,185491.2764003673,26.247,26.3407,26.2094,26.2751,185491.2764
2011-06-22 09:35:00,56.05,56.16,55.96,56.12,113472.38619965893,26.2751,26.3266,26.2329,26.3079,113472.3862
2011-06-22 09:40:00,56.14,56.39,56.03,56.37,102846.64830119377,26.3173,26.4345,26.2657,26.4251,102846.6483
2011-06-22 09:45:00,56.36,56.45,56.32,56.41,117014.29883248064,26.4204,26.4626,26.4016,26.4438,117014.2988
2011-06-22 09:50:00,56.4,56.48,56.33,56.36,190607.37242555423,26.4392,26.4767,26.4063,26.4204,190607.3724
2011-06-22 09:55:00,56.36,56.49,56.3,56.42,109668.10966810968,26.4204,26.4813,26.3923,26.4485,109668.1097
2011-06-22 10:00:00,56.41,56.48,56.37,56.43,142201.233110324,26.4438,26.4767,26.4251,26.4532,142201.2331
2011-06-22 10:05:00,56.44,56.51,56.35,56.39,118719.66417420964,26.4579,26.4907,26.4157,26.4345,118719.6642
2011-06-22 10:10:00,56.39,56.41,56.33,56.37,76347.89452971272,26.4345,26.4438,26.4063,26.4251,76347.8945
2011-06-22 10:15:00,56.37,56.39,56.22,56.31,198609.47133674409,26.4251,26.4345,26.3548,26.397,198609.4713
2011-06-22 10:20:00,56.3,56.45,56.27,56.43,124622.85189557917,26.3923,26.4626,26.3782,26.4532,124622.8519
2011-06-22 10:25:00,56.43,56.52,56.39,56.48,90909.09090909093,26.4532,26.4954,26.4345,26.4767,90909.0909
2011-06-22 10:30:00,56.48,56.65,56.47,56.59,198478.2893873803,26.4767,26.5563,26.472,26.5282,198478.2894
2011-06-22 10:35:00,56.58,56.59,56.33,56.33,187065.4597927325,26.5235,26.5282,26.4063,26.4063,187065.4598
2011-06-22 10:40:00,56.33,56.42,56.33,56.39,104420.83169355895,26.4063,26.4485,26.4063,26.4345,104420.8317
2011-06-22 10:45:00,56.39,56.41,56.36,56.39,53784.59923914469,26.4345,26.4438,26.4204,26.4345,53784.5992
2011-06-22 10:50:00,56.39,56.44,56.36,56.44,91040.27285845469,26.4345,26.4579,26.4204,26.4579,91040.2729
2011-06-22 10:55:00,56.43,56.63,56.4,56.56,89859.63531418078,26.4532,26.547,26.4392,26.5142,89859.6353
2011-06-22 11:00:00,56.56,56.57,56.37,56.4,140495.86776859505,26.5142,26.5188,26.4251,26.4392,140495.8678
2011-06-22 11:05:00,56.41,56.43,56.27,56.28,135248.58979404435,26.4438,26.4532,26.3782,26.3829,135248.5898
2011-06-22 11:10:00,56.28,56.34,56.27,56.27,77528.53207398663,26.3829,26.411,26.3782,26.3782,77528.5321
2011-06-22 11:15:00,56.26,56.31,56.21,56.24,127246.49088285452,26.3735,26.397,26.3501,26.3641,127246.4909
2011-06-22 11:20:00,56.24,56.31,56.2,56.28,91958.54650400105,26.3641,26.397,26.3454,26.3829,91958.5465
2011-06-22 11:25:00,56.28,56.36,56.28,56.34,60868.42450478814,26.3829,26.4204,26.3829,26.411,60868.4245
2011-06-22 11:30:00,56.34,56.4,56.33,56.39,60212.51475796931,26.411,26.4392,26.4063,26.4345,60212.5148
2011-06-22 11:35:00,56.38,56.4,56.35,56.4,48668.50321395776,26.4298,26.4392,26.4157,26.4392,48668.5032
2011-06-22 11:40:00,56.39,56.39,56.26,56.38,78971.53351698807,26.4345,26.4345,26.3735,26.4298,78971.5335
2011-06-22 11:45:00,56.38,56.38,56.33,56.37,77003.80427653155,26.4298,26.4298,26.4063,26.4251,77003.8043
2011-06-22 11:50:00,56.36,56.38,56.27,56.3,70051.16096025187,26.4204,26.4298,26.3782,26.3923,70051.161
2011-06-22 11:55:00,56.3,56.31,56.23,56.23,45913.68227731864,26.3923,26.397,26.3595,26.3595,45913.6823
2011-06-22 12:00:00,56.23,56.23,56.15,56.2,126197.03528794438,26.3595,26.3595,26.322,26.3454,126197.0353
2011-06-22 12:05:00,56.2,56.24,56.18,56.24,86711.26852945035,26.3454,26.3641,26.336,26.3641,86711.2685
2011-06-22 12:10:00,56.25,56.25,56.19,56.2,107831.56237701692,26.3688,26.3688,26.3407,26.3454,107831.5624
2011-06-22 12:15:00,56.19,56.26,56.18,56.2,48668.50321395776,26.3407,26.3735,26.336,26.3454,48668.5032
2011-06-22 12:20:00,56.2,56.21,56.19,56.2,48537.32126459399,26.3454,26.3501,26.3407,26.3454,48537.3213
2011-06-22 12:25:00,56.2,56.34,56.2,56.33,78577.98766889676,26.3454,26.411,26.3454,26.4063,78577.9877
2011-06-22 12:30:00,56.32,56.32,56.18,56.23,51554.50609996065,26.4016,26.4016,26.336,26.3595,51554.5061
2011-06-22 12:35:00,56.23,56.31,56.17,56.29,109143.3818706546,26.3595,26.397,26.3313,26.3876,109143.3819
2011-06-22 12:40:00,56.29,56.36,56.25,56.36,60081.33280860554,26.3876,26.4204,26.3688,26.4204,60081.3328
2011-06-22 12:45:00,56.36,56.42,56.33,56.41,130394.85766758496,26.4204,26.4485,26.4063,26.4438,130394.8577
2011-06-22 12:50:00,56.42,56.49,56.39,56.41,111373.47500983864,26.4485,26.4813,26.4345,26.4438,111373.475
2011-06-22 12:55:00,56.41,56.43,56.36,56.43,40404.0404040404,26.4438,26.4532,26.4204,26.4532,40404.0404
2011-06-22 13:00:00,56.43,56.43,56.34,56.37,57588.87577069396,26.4532,26.4532,26.411,26.4251,57588.8758
2011-06-22 13:05:00,56.36,56.4,56.33,56.39,51554.50609996065,26.4204,26.4392,26.4063,26.4345,51554.5061
2011-06-22 13:10:00,56.39,56.42,56.38,56.39,69001.70536534172,26.4345,26.4485,26.4298,26.4345,69001.7054
2011-06-22 13:15:00,56.39,56.43,56.38,56.39,56670.60212514758,26.4345,26.4532,26.4298,26.4345,56670.6021
2011-06-22 13:20:00,56.39,56.41,56.36,56.39,96025.18693427784,26.4345,26.4438,26.4204,26.4345,96025.1869
2011-06-22 13:25:00,56.39,56.4,56.35,56.38,52210.41584677949,26.4345,26.4392,26.4157,26.4298,52210.4158
2011-06-22 13:30:00,56.39,56.39,56.36,56.39,95500.45913682276,26.4345,26.4345,26.4204,26.4345,95500.4591
2011-06-22 13:35:00,56.39,56.39,56.35,56.36,45782.50032795488,26.4345,26.4345,26.4157,26.4204,45782.5003
2011-06-22 13:40:00,56.36,56.36,56.31,56.33,68083.43171979536,26.4204,26.4204,26.397,26.4063,68083.4317
2011-06-22 13:45:00,56.33,56.35,56.3,56.35,45913.68227731864,26.4063,26.4157,26.3923,26.4157,45913.6823
2011-06-22 13:50:00,56.35,56.39,56.35,56.38,46307.22812540994,26.4157,26.4345,26.4157,26.4298,46307.2281
2011-06-22 13:55:00,56.39,56.4,56.36,56.4,83169.35589662862,26.4345,26.4392,26.4204,26.4392,83169.3559
2011-06-22 14:00:00,56.4,56.41,56.36,56.36,304998.0322707596,26.4392,26.4438,26.4204,26.4204,304998.0323
2011-06-22 14:05:00,56.36,56.45,56.31,56.44,130788.40351567624,26.4204,26.4626,26.397,26.4579,130788.4035
2011-06-22 14:10:00,56.43,56.47,56.37,56.42,80676.89885871705,26.4532,26.472,26.4251,26.4485,80676.8989
2011-06-22 14:15:00,56.43,56.48,56.4,56.41,65590.97468188377,26.4532,26.4767,26.4392,26.4438,65590.9747
2011-06-22 14:20:00,56.43,56.5,56.41,56.48,91302.63675718222,26.4532,26.486,26.4438,26.4767,91302.6368
2011-06-22 14:25:00,56.49,56.56,56.36,56.39,118194.93637675456,26.4813,26.5142,26.4204,26.4345,118194.9364
2011-06-22 14:30:00,56.39,56.4,56.33,56.38,76085.53063098517,26.4345,26.4392,26.4063,26.4298,76085.5306
2011-06-22 14:35:00,56.39,56.39,56.28,56.29,98780.00787091696,26.4345,26.4345,26.3829,26.3876,98780.0079
2011-06-22 14:40:00,56.3,56.32,56.16,56.16,111373.47500983864,26.3923,26.4016,26.3266,26.3266,111373.475
2011-06-22 14:45:00,56.17,56.23,56.16,56.21,167912.89518562247,26.3313,26.3595,26.3266,26.3501,167912.8952
2011-06-22 14:50:00,56.2,56.23,56.11,56.11,202676.1117670209,26.3454,26.3595,26.3032,26.3032,202676.1118
2011-06-22 14:55:00,56.11,56.11,56.04,56.06,120818.57536402992,26.3032,26.3032,26.2704,26.2798,120818.5754
2011-06-22 15:00:00,56.07,56.2,56.05,56.19,179850.45257772531,26.2845,26.3454,26.2751,26.3407,179850.4526
2011-06-22 15:05:00,56.19,56.29,56.17,56.29,120031.48366784732,26.3407,26.3876,26.3313,26.3876,120031.4837
2011-06-22 15:10:00,56.29,56.34,56.26,56.26,160829.06991997905,26.3876,26.411,26.3735,26.3735,160829.0699
2011-06-22 15:15:00,56.25,56.27,56.2,56.22,77659.71402335039,26.3688,26.3782,26.3454,26.3548,77659.714
2011-06-22 15:20:00,56.22,56.25,56.14,56.2,159648.4323757051,26.3548,26.3688,26.3173,26.3454,159648.4324
2011-06-22 15:25:00,56.19,56.19,56.11,56.15,102190.73855437493,26.3407,26.3407,26.3032,26.322,102190.7386
2011-06-22 15:30:00,56.16,56.16,56.01,56.08,191263.2821723731,26.3266,26.3266,26.2563,26.2891,191263.2822
2011-06-22 15:35:00,56.09,56.17,56.09,56.09,178932.17893217894,26.2938,26.3313,26.2938,26.2938,178932.1789
2011-06-22 15:40:00,56.09,56.13,55.98,55.98,205299.75075429623,26.2938,26.3126,26.2423,26.2423,205299.7508
2011-06-22 15:45:00,55.98,56.04,55.95,55.98,207267.4799947528,26.2423,26.2704,26.2282,26.2423,207267.48
2011-06-22 15:50:00,55.98,56.03,55.9,55.94,240850.05903187723,26.2423,26.2657,26.2048,26.2235,240850.059
2011-06-22 15:55:00,55.94,55.94,55.85,55.89,444575.6263938082,26.2235,26.2235,26.1813,26.2001,444575.6264
2011-06-23 09:30:00,54.86,54.98,54.5,54.62,377016.92247146793,25.7172,25.7735,25.5485,25.6047,377016.9225
2011-06-23 09:35:00,54.6,54.88,54.56,54.81,210547.02872884693,25.5953,25.7266,25.5766,25.6938,210547.0287
2011-06-23 09:40:00,54.81,54.81,54.58,54.63,148891.51252787616,25.6938,25.6938,25.586,25.6094,148891.5125
2011-06-23 09:45:00,54.61,54.65,54.31,54.41,264331.62796799163,25.6,25.6188,25.4594,25.5063,264331.628
2011-06-23 09:50:00,54.4,54.41,54.12,54.14,198609.47133674409,25.5016,25.5063,25.3703,25.3797,198609.4713
2011-06-23 09:55:00,54.15,54.46,54.14,54.45,230486.6850321396,25.3844,25.5297,25.3797,25.525,230486.685
2011-06-23 10:00:00,54.48,54.54,54.41,54.48,223665.2236652237,25.5391,25.5672,25.5063,25.5391,223665.2237
2011-06-23 10:05:00,54.47,54.83,54.46,54.73,197428.83379247016,25.5344,25.7032,25.5297,25.6563,197428.8338
2011-06-23 10:10:00,54.73,54.79,54.58,54.58,95238.09523809524,25.6563,25.6844,25.586,25.586,95238.0952
2011-06-23 10:15:00,54.59,54.79,54.53,54.79,140495.86776859505,25.5907,25.6844,25.5625,25.6844,140495.8678
2011-06-23 10:20:00,54.79,54.82,54.53,54.54,147054.96523678344,25.6844,25.6985,25.5625,25.5672,147054.9652
2011-06-23 10:25:00,54.54,54.91,54.5,54.89,157943.06703397614,25.5672,25.7407,25.5485,25.7313,157943.067
2011-06-23 10:30:00,54.89,54.89,54.54,54.57,286894.9232585596,25.7313,25.7313,25.5672,25.5813,286894.9233
2011-06-23 10:35:00,54.57,54.82,54.54,54.79,264200.44601862784,25.5813,25.6985,25.5672,25.6844,264200.446
2011-06-23 10:40:00,54.77,54.82,54.69,54.77,160566.70602125148,25.675,25.6985,25.6375,25.675,160566.706
2011-06-23 10:45:00,54.78,54.78,54.58,54.61,161747.3435655254,25.6797,25.6797,25.586,25.6,161747.3436
2011-06-23 10:50:00,54.6,54.82,54.55,54.78,160173.16017316017,25.5953,25.6985,25.5719,25.6797,160173.1602
2011-06-23 10:55:00,54.77,54.86,54.7,54.83,62311.42594778958,25.675,25.7172,25.6422,25.7032,62311.4259
2011-06-23 11:00:00,54.83,54.86,54.7,54.78,76479.07647907648,25.7032,25.7172,25.6422,25.6797,76479.0765
2011-06-23 11:05:00,54.78,54.86,54.74,54.8,74642.52918798373,25.6797,25.7172,25.661,25.6891,74642.5292
2011-06-23 11:10:00,54.79,54.79,54.56,54.65,113865.93204775023,25.6844,25.6844,25.5766,25.6188,113865.932
2011-06-23 11:15:00,54.66,54.72,54.59,54.61,72150.07215007216,25.6235,25.6516,25.5907,25.6,72150.0722
2011-06-23 11:20:00,54.61,54.7,54.59,54.61,85530.63098517644,25.6,25.6422,25.5907,25.6,85530.631
2011-06-23 11:25:00,54.61,54.78,54.59,54.77,80545.71690935327,25.6,25.6797,25.5907,25.675,80545.7169
2011-06-23 11:30:00,54.75,54.81,54.69,54.81,100878.91906073724,25.6657,25.6938,25.6375,25.6938,100878.9191
2011-06-23 11:35:00,54.81,54.96,54.79,54.79,126328.21723730816,25.6938,25.7641,25.6844,25.6844,126328.2172
2011-06-23 11:40:00,54.79,54.86,54.76,54.82,43158.86134067953,25.6844,25.7172,25.6704,25.6985,43158.8613
2011-06-23 11:45:00,54.81,54.82,54.7,54.77,52079.23389741572,25.6938,25.6985,25.6422,25.675,52079.2339
2011-06-23 11:50:00,54.77,54.8,54.73,54.76,54571.6909353273,25.675,25.6891,25.6563,25.6704,54571.6909
2011-06-23 11:55:00,54.76,54.8,54.73,54.75,50636.23245441428,25.6704,25.6891,25.6563,25.6657,50636.2325
2011-06-23 12:00:00,54.76,54.87,54.75,54.84,105601.46923783288,25.6704,25.7219,25.6657,25.7079,105601.4692
2011-06-23 12:05:00,54.85,54.89,54.84,54.88,91958.54650400105,25.7125,25.7313,25.7079,25.7266,91958.5465
2011-06-23 12:10:00,54.87,54.89,54.83,54.88,75429.62088416635,25.7219,25.7313,25.7032,25.7266,75429.6209
2011-06-23 12:15:00,54.88,54.89,54.72,54.73,116096.02518693428,25.7266,25.7313,25.6516,25.6563,116096.0252
2011-06-23 12:20:00,54.74,54.75,54.7,54.7,47094.31982159255,25.661,25.6657,25.6422,25.6422,47094.3198
2011-06-23 12:25:00,54.7,54.71,54.65,54.67,91433.81870654598,25.6422,25.6469,25.6188,25.6282,91433.8187
2011-06-23 12:30:00,54.67,54.74,54.66,54.71,44077.13498622589,25.6282,25.661,25.6235,25.6469,44077.135
2011-06-23 12:35:00,54.72,54.81,54.7,54.8,62836.15374524466,25.6516,25.6938,25.6422,25.6891,62836.1537
2011-06-23 12:40:00,54.79,54.83,54.78,54.8,63623.24544142727,25.6844,25.7032,25.6797,25.6891,63623.2454
2011-06-23 12:45:00,54.81,54.82,54.76,54.76,39092.22091040273,25.6938,25.6985,25.6704,25.6704,39092.2209
2011-06-23 12:50:00,54.77,54.79,54.69,54.69,81857.53640299095,25.675,25.6844,25.6375,25.6375,81857.5364
2011-06-23 12:55:00,54.69,54.77,54.67,54.76,57457.69382133018,25.6375,25.675,25.6282,25.6704,57457.6938
2011-06-23 13:00:00,54.76,54.77,54.69,54.77,78971.53351698807,25.6704,25.675,25.6375,25.675,78971.5335
2011-06-23 13:05:00,54.77,54.9,54.76,54.85,90121.99921290833,25.675,25.736,25.6704,25.7125,90121.9992
2011-06-23 13:10:00,54.86,54.97,54.81,54.89,181293.4540207268,25.7172,25.7688,25.6938,25.7313,181293.454
2011-06-23 13:15:00,54.89,54.9,54.78,54.78,42371.76964449692,25.7313,25.736,25.6797,25.6797,42371.7696
2011-06-23 13:20:00,54.79,54.82,54.65,54.66,109274.56382001836,25.6844,25.6985,25.6188,25.6235,109274.5638
2011-06-23 13:25:00,54.67,54.82,54.66,54.73,131444.3132624951,25.6282,25.6985,25.6235,25.6563,131444.3133
2011-06-23 13:30:00,54.73,54.89,54.73,54.88,133149.67860422406,25.6563,25.7313,25.6563,25.7266,133149.6786
2011-06-23 13:35:00,54.88,54.97,54.79,54.82,151515.15151515152,25.7266,25.7688,25.6844,25.6985,151515.1515
2011-06-23 13:40:00,54.82,54.84,54.67,54.69,62573.78984651712,25.6985,25.7079,25.6282,25.6375,62573.7898
2011-06-23 13:45:00,54.7,54.77,54.7,54.73,42502.951593860686,25.6422,25.675,25.6422,25.6563,42502.9516
2011-06-23 13:50:00,54.74,54.74,54.65,54.66,91696.18260527353,25.661,25.661,25.6188,25.6235,91696.1826
2011-06-23 13:55:00,54.66,54.75,54.65,54.71,67033.97612488522,25.6235,25.6657,25.6188,25.6469,67033.9761
2011-06-23 14:00:00,54.73,54.74,54.62,54.65,144956.05404696314,25.6563,25.661,25.6047,25.6188,144956.054
2011-06-23 14:05:00,54.65,54.73,54.65,54.7,61393.152302243216,25.6188,25.6563,25.6188,25.6422,61393.1523
2011-06-23 14:10:00,54.71,54.79,54.65,54.67,78577.98766889676,25.6469,25.6844,25.6188,25.6282,78577.9877
2011-06-23 14:15:00,54.67,54.73,54.63,54.71,111504.65695920242,25.6282,25.6563,25.6094,25.6469,111504.657
2011-06-23 14:20:00,54.71,54.76,54.66,54.73,69657.61511216057,25.6469,25.6704,25.6235,25.6563,69657.6151
2011-06-23 14:25:00,54.75,54.79,54.7,54.73,70575.88875770694,25.6657,25.6844,25.6422,25.6563,70575.8888
2011-06-23 14:30:00,54.75,54.84,54.71,54.82,57982.42161878526,25.6657,25.7079,25.6469,25.6985,57982.4216
2011-06-23 14:35:00,54.82,54.82,54.66,54.67,57326.51187196642,25.6985,25.6985,25.6235,25.6282,57326.5119
2011-06-23 14:40:00,54.67,54.73,54.63,54.69,96287.5508330054,25.6282,25.6563,25.6094,25.6375,96287.5508
2011-06-23 14:45:00,54.69,54.7,54.6,54.66,69132.8873147055,25.6375,25.6422,25.5953,25.6235,69132.8873
2011-06-23 14:50:00,54.66,54.76,54.63,54.75,73724.25554243736,25.6235,25.6704,25.6094,25.6657,73724.2555
2011-06-23 14:55:00,54.75,55.28,54.74,55.27,238882.32979142072,25.6657,25.9141,25.661,25.9094,238882.3298
2011-06-23 15:00:00,55.27,55.31,54.91,55.04,272071.3629804539,25.9094,25.9282,25.7407,25.8016,272071.363
2011-06-23 15:05:00,55.04,55.4,55.0,55.31,271153.08933490753,25.8016,25.9704,25.7829,25.9282,271153.0893
2011-06-23 15:10:00,55.32,55.43,55.18,55.43,184179.45690672964,25.9329,25.9844,25.8672,25.9844,184179.4569
2011-06-23 15:15:00,55.42,55.56,55.35,55.37,223665.2236652237,25.9797,26.0454,25.9469,25.9563,223665.2237
2011-06-23 15:20:00,55.37,55.51,55.26,55.42,237176.96444969173,25.9563,26.0219,25.9047,25.9797,237176.9644
2011-06-23 15:25:00,55.43,55.44,55.19,55.22,233503.86986750623,25.9844,25.9891,25.8719,25.886,233503.8699
2011-06-23 15:30:00,55.23,55.32,54.99,55.29,295815.29581529583,25.8907,25.9329,25.7782,25.9188,295815.2958
2011-06-23 15:35:00,55.29,55.41,55.24,55.28,121736.84900957628,25.9188,25.9751,25.8954,25.9141,121736.849
2011-06-23 15:40:00,55.27,55.32,55.19,55.23,238226.42004460187,25.9094,25.9329,25.8719,25.8907,238226.42
2011-06-23 15:45:00,55.2,55.47,55.17,55.46,398006.0343696707,25.8766,26.0032,25.8626,25.9985,398006.0344
2011-06-23 15:50:00,55.45,55.58,55.45,55.57,343171.9795356159,25.9938,26.0548,25.9938,26.0501,343171.9795
2011-06-23 15:55:00,55.57,55.68,55.55,55.64,547422.274695002,26.0501,26.1016,26.0407,26.0829,547422.2747
2011-06-24 09:30:00,55.46,55.66,55.41,55.53,206611.57024793388,25.9985,26.0923,25.9751,26.0313,206611.5702
2011-06-24 09:35:00,55.54,55.59,55.33,55.53,145087.2359963269,26.036,26.0594,25.9376,26.0313,145087.236
2011-06-24 09:40:00,55.55,55.6,55.44,55.47,131837.85911058637,26.0407,26.0641,25.9891,26.0032,131837.8591
2011-06-24 09:45:00,55.49,55.56,55.39,55.54,113997.113997114,26.0126,26.0454,25.9657,26.036,113997.114
2011-06-24 09:50:00,55.52,55.63,55.43,55.6,116620.75298438936,26.0266,26.0782,25.9844,26.0641,116620.753
2011-06-24 09:55:00,55.63,55.79,55.54,55.69,134330.31614849798,26.0782,26.1532,26.036,26.1063,134330.3161
2011-06-24 10:00:00,55.7,55.76,55.52,55.59,155188.24609733702,26.111,26.1391,26.0266,26.0594,155188.2461
2011-06-24 10:05:00,55.59,55.63,55.49,55.58,88941.3616686344,26.0594,26.0782,26.0126,26.0548,88941.3617
2011-06-24 10:10:00,55.59,55.63,55.38,55.49,270628.36153745244,26.0594,26.0782,25.961,26.0126,270628.3615
2011-06-24 10:15:00,55.48,55.53,55.42,55.47,141676.50531286895,26.0079,26.0313,25.9797,26.0032,141676.5053
2011-06-24 10:20:00,55.47,55.48,55.39,55.4,116620.75298438936,26.0032,26.0079,25.9657,25.9704,116620.753
2011-06-24 10:25:00,55.4,55.41,55.3,55.39,118063.7544273908,25.9704,25.9751,25.9235,25.9657,118063.7544
2011-06-24 10:30:00,55.39,55.5,55.3,55.49,193362.19336219336,25.9657,26.0172,25.9235,26.0126,193362.1934
2011-06-24 10:35:00,55.49,55.55,55.44,55.48,127246.49088285452,26.0126,26.0407,25.9891,26.0079,127246.4909
2011-06-24 10:40:00,55.46,55.48,55.35,55.38,159123.70457825004,25.9985,26.0079,25.9469,25.961,159123.7046
2011-06-24 10:45:00,55.38,55.43,55.34,55.36,141414.14141414143,25.961,25.9844,25.9422,25.9516,141414.1414
2011-06-24 10:50:00,55.37,55.43,55.3,55.41,118063.7544273908,25.9563,25.9844,25.9235,25.9751,118063.7544
2011-06-24 10:55:00,55.4,55.42,55.28,55.34,130657.22156631248,25.9704,25.9797,25.9141,25.9422,130657.2216
2011-06-24 11:00:00,55.34,55.44,55.3,55.44,122261.57680703136,25.9422,25.9891,25.9235,25.9891,122261.5768
2011-06-24 11:05:00,55.45,55.45,55.35,55.42,247277.97455070185,25.9938,25.9938,25.9469,25.9797,247277.9746
2011-06-24 11:10:00,55.42,55.42,55.27,55.32,109012.19992129084,25.9797,25.9797,25.9094,25.9329,109012.1999
2011-06-24 11:15:00,55.32,55.45,55.3,55.43,72674.79994752722,25.9329,25.9938,25.9235,25.9844,72674.7999
2011-06-24 11:20:00,55.41,55.43,55.34,55.37,152433.4251606979,25.9751,25.9844,25.9422,25.9563,152433.4252
2011-06-24 11:25:00,55.37,55.37,55.18,55.21,110717.56526301982,25.9563,25.9563,25.8672,25.8813,110717.5653
2011-06-24 11:30:00,55.21,55.21,55.11,55.15,103502.5580480126,25.8813,25.8813,25.8344,25.8532,103502.558
2011-06-24 11:35:00,55.15,55.3,55.13,55.3,137478.68293322838,25.8532,25.9235,25.8438,25.9235,137478.6829
2011-06-24 11:40:00,55.3,55.31,55.24,55.26,87629.54217499672,25.9235,25.9282,25.8954,25.9047,87629.5422
2011-06-24 11:45:00,55.27,55.32,55.27,55.28,53653.417289780926,25.9094,25.9329,25.9094,25.9141,53653.4173
2011-06-24 11:50:00,55.28,55.28,55.21,55.23,75429.62088416635,25.9141,25.9141,25.8813,25.8907,75429.6209
2011-06-24 11:55:00,55.23,55.26,55.18,55.22,95106.91328873148,25.8907,25.9047,25.8672,25.886,95106.9133
2011-06-24 12:00:00,55.22,55.24,55.18,55.2,112160.56670602126,25.886,25.8954,25.8672,25.8766,112160.5667
2011-06-24 12:05:00,55.2,55.2,55.08,55.12,113603.5681490227,25.8766,25.8766,25.8204,25.8391,113603.5681
2011-06-24 12:10:00,55.11,55.11,55.04,55.05,97599.37032664304,25.8344,25.8344,25.8016,25.8063,97599.3703
2011-06-24 12:15:00,55.05,55.09,55.02,55.02,60081.33280860554,25.8063,25.8251,25.7922,25.7922,60081.3328
2011-06-24 12:20:00,55.02,55.03,54.94,54.97,63885.6093401548,25.7922,25.7969,25.7547,25.7688,63885.6093
2011-06-24 12:25:00,54.96,54.98,54.91,54.95,87104.81437754165,25.7641,25.7735,25.7407,25.7594,87104.8144
2011-06-24 12:30:00,54.95,55.02,54.95,55.02,69132.8873147055,25.7594,25.7922,25.7594,25.7922,69132.8873
2011-06-24 12:35:00,55.02,55.03,54.96,54.98,66771.61222615768,25.7922,25.7969,25.7641,25.7735,66771.6122
2011-06-24 12:40:00,54.97,54.97,54.82,54.84,104289.6497441952,25.7688,25.7688,25.6985,25.7079,104289.6497
2011-06-24 12:45:00,54.85,54.85,54.69,54.7,153351.69880624427,25.7125,25.7125,25.6375,25.6422,153351.6988
2011-06-24 12:50:00,54.7,54.72,54.63,54.69,97205.82447855176,25.6422,25.6516,25.6094,25.6375,97205.8245
2011-06-24 12:55:00,54.7,54.75,54.68,54.74,70313.5248589794,25.6422,25.6657,25.6329,25.661,70313.5249
2011-06-24 13:00:00,54.74,54.75,54.64,54.7,79233.8974157156,25.661,25.6657,25.6141,25.6422,79233.8974
2011-06-24 13:05:00,54.7,54.79,54.68,54.76,67952.24977043159,25.6422,25.6844,25.6329,25.6704,67952.2498
2011-06-24 13:10:00,54.76,54.84,54.74,54.78,73593.0735930736,25.6704,25.7079,25.661,25.6797,73593.0736
2011-06-24 13:15:00,54.77,54.82,54.75,54.8,73199.52774498229,25.675,25.6985,25.6657,25.6891,73199.5277
2011-06-24 13:20:00,54.79,54.83,54.76,54.82,54046.96313787223,25.6844,25.7032,25.6704,25.6985,54046.9631
2011-06-24 13:25:00,54.82,54.92,54.82,54.86,63229.69959333596,25.6985,25.7454,25.6985,25.7172,63229.6996
2011-06-24 13:30:00,54.87,54.87,54.79,54.83,65066.24688442871,25.7219,25.7219,25.6844,25.7032,65066.2469
2011-06-24 13:35:00,54.82,55.05,54.82,55.05,103502.5580480126,25.6985,25.8063,25.6985,25.8063,103502.558
2011-06-24 13:40:00,55.05,55.09,55.03,55.06,136298.0453889545,25.8063,25.8251,25.7969,25.811,136298.0454
2011-06-24 13:45:00,55.05,55.12,55.05,55.1,91433.81870654598,25.8063,25.8391,25.8063,25.8297,91433.8187
2011-06-24 13:50:00,55.1,55.15,55.08,55.11,66246.88442870261,25.8297,25.8532,25.8204,25.8344,66246.8844
2011-06-24 13:55:00,55.11,55.11,55.05,55.06,82513.4461498098,25.8344,25.8344,25.8063,25.811,82513.4461
2011-06-24 14:00:00,55.07,55.09,54.92,54.92,59556.60501115047,25.8157,25.8251,25.7454,25.7454,59556.605
2011-06-24 14:05:00,54.93,54.96,54.89,54.93,68870.52341597796,25.75,25.7641,25.7313,25.75,68870.5234
2011-06-24 14:10:00,54.93,54.99,54.89,54.9,121474.48511084876,25.75,25.7782,25.7313,25.736,121474.4851
2011-06-24 14:15:00,54.9,55.01,54.9,55.01,69526.4331627968,25.736,25.7875,25.736,25.7875,69526.4332
2011-06-24 14:20:00,55.0,55.05,54.93,55.05,72412.43604879969,25.7829,25.8063,25.75,25.8063,72412.436
2011-06-24 14:25:00,55.05,55.06,54.97,55.02,53653.417289780926,25.8063,25.811,25.7688,25.7922,53653.4173
2011-06-24 14:30:00,55.02,55.07,54.98,54.98,78840.3515676243,25.7922,25.8157,25.7735,25.7735,78840.3516
2011-06-24 14:35:00,54.98,54.99,54.89,54.91,79365.07936507936,25.7735,25.7782,25.7313,25.7407,79365.0794
2011-06-24 14:40:00,54.92,54.98,54.89,54.97,61261.97035287945,25.7454,25.7735,25.7313,25.7688,61261.9704
2011-06-24 14:45:00,54.97,55.03,54.94,54.94,72674.79994752722,25.7688,25.7969,25.7547,25.7547,72674.7999
2011-06-24 14:50:00,54.94,55.05,54.93,55.04,74380.1652892562,25.7547,25.8063,25.75,25.8016,74380.1653
2011-06-24 14:55:00,55.05,55.05,54.94,54.97,128558.3103764922,25.8063,25.8063,25.7547,25.7688,128558.3104
2011-06-24 15:00:00,54.97,54.99,54.92,54.93,122786.30460448645,25.7688,25.7782,25.7454,25.75,122786.3046
2011-06-24 15:05:00,54.94,54.94,54.86,54.91,127115.30893349076,25.7547,25.7547,25.7172,25.7407,127115.3089
2011-06-24 15:10:00,54.91,54.93,54.85,54.92,115440.11544011543,25.7407,25.75,25.7125,25.7454,115440.1154
2011-06-24 15:15:00,54.92,54.98,54.9,54.9,97861.7342253706,25.7454,25.7735,25.736,25.736,97861.7342
2011-06-24 15:20:00,54.91,54.91,54.79,54.81,124229.30604748787,25.7407,25.7407,25.6844,25.6938,124229.306
2011-06-24 15:25:00,54.81,54.82,54.74,54.76,116620.75298438936,25.6938,25.6985,25.661,25.6704,116620.753
2011-06-24 15:30:00,54.76,54.88,54.73,54.88,150334.51397087763,25.6704,25.7266,25.6563,25.7266,150334.514
2011-06-24 15:35:00,54.88,54.89,54.74,54.76,161222.61576807033,25.7266,25.7313,25.661,25.6704,161222.6158
2011-06-24 15:40:00,54.76,54.79,54.64,54.7,219992.1290830382,25.6704,25.6844,25.6141,25.6422,219992.1291
2011-06-24 15:45:00,54.69,54.7,54.47,54.48,606191.7880099699,25.6375,25.6422,25.5344,25.5391,606191.788
2011-06-24 15:50:00,54.49,54.52,54.38,54.47,627049.7179588089,25.5438,25.5578,25.4922,25.5344,627049.718
2011-06-24 15:55:00,54.47,54.57,54.44,54.47,1270103.6337399974,25.5344,25.5813,25.5203,25.5344,1270103.6337
2011-06-27 09:30:00,54.37,54.58,54.33,54.47,202413.7478682933,25.4875,25.586,25.4688,25.5344,202413.7479
2011-06-27 09:35:00,54.47,54.65,54.37,54.45,168831.16883116885,25.5344,25.6188,25.4875,25.525,168831.1688
2011-06-27 09:40:00,54.42,54.57,54.41,54.5,184573.0027548209,25.511,25.5813,25.5063,25.5485,184573.0028
2011-06-27 09:45:00,54.49,54.63,54.47,54.63,183261.1832611833,25.5438,25.6094,25.5344,25.6094,183261.1833
2011-06-27 09:50:00,54.63,54.7,54.6,54.66,175127.90240062968,25.6094,25.6422,25.5953,25.6235,175127.9024
2011-06-27 09:55:00,54.65,54.76,54.56,54.56,127640.03673094582,25.6188,25.6704,25.5766,25.5766,127640.0367
2011-06-27 10:00:00,54.56,54.66,54.46,54.66,164502.1645021645,25.5766,25.6235,25.5297,25.6235,164502.1645
2011-06-27 10:05:00,54.65,54.65,54.5,54.51,175783.8121474485,25.6188,25.6188,25.5485,25.5532,175783.8121
2011-06-27 10:10:00,54.51,54.66,54.5,54.66,117276.66273120818,25.5532,25.6235,25.5485,25.6235,117276.6627
2011-06-27 10:15:00,54.66,54.72,54.58,54.72,113997.113997114,25.6235,25.6516,25.586,25.6516,113997.114
2011-06-27 10:20:00,54.72,54.8,54.7,54.74,164502.1645021645,25.6516,25.6891,25.6422,25.661,164502.1645
2011-06-27 10:25:00,54.74,54.79,54.7,54.74,133018.4966548603,25.661,25.6844,25.6422,25.661,133018.4967
2011-06-27 10:30:00,54.74,54.87,54.71,54.79,232323.2323232324,25.661,25.7219,25.6469,25.6844,232323.2323
2011-06-27 10:35:00,54.79,54.79,54.7,54.71,102715.46635183,25.6844,25.6844,25.6422,25.6469,102715.4664
2011-06-27 10:40:00,54.7,54.82,54.67,54.79,136166.86343959073,25.6422,25.6985,25.6282,25.6844,136166.8634
2011-06-27 10:45:00,54.8,54.85,54.7,54.76,104814.37754165028,25.6891,25.7125,25.6422,25.6704,104814.3775
2011-06-27 10:50:00,54.76,54.76,54.59,54.61,229699.59333595692,25.6704,25.6704,25.5907,25.6,229699.5933
2011-06-27 10:55:00,54.61,54.62,54.53,54.58,118194.93637675456,25.6,25.6047,25.5625,25.586,118194.9364
2011-06-27 11:00:00,54.57,54.61,54.57,54.57,106257.37898465172,25.5813,25.6,25.5813,25.5813,106257.379
2011-06-27 11:05:00,54.57,54.6,54.47,54.5,139315.23022432113,25.5813,25.5953,25.5344,25.5485,139315.2302
2011-06-27 11:10:00,54.49,54.57,54.44,54.55,99435.9176177358,25.5438,25.5813,25.5203,25.5719,99435.9176
2011-06-27 11:15:00,54.57,54.59,54.48,54.49,99435.9176177358,25.5813,25.5907,25.5391,25.5438,99435.9176
2011-06-27 11:20:00,54.49,54.51,54.46,54.47,121736.84900957628,25.5438,25.5532,25.5297,25.5344,121736.849
2011-06-27 11:25:00,54.47,54.53,54.47,54.5,106257.37898465172,25.5344,25.5625,25.5344,25.5485,106257.379
2011-06-27 11:30:00,54.5,54.57,54.47,54.57,65722.15663124755,25.5485,25.5813,25.5344,25.5813,65722.1566
2011-06-27 11:35:00,54.58,54.6,54.52,54.53,117407.84468057196,25.586,25.5953,25.5578,25.5625,117407.8447
2011-06-27 11:40:00,54.53,54.53,54.49,54.5,47881.41151777516,25.5625,25.5625,25.5438,25.5485,47881.4115
2011-06-27 11:45:00,54.49,54.66,54.49,54.65,67033.97612488522,25.5438,25.6235,25.5438,25.6188,67033.9761
2011-06-27 11:50:00,54.65,54.69,54.61,54.61,129870.12987012988,25.6188,25.6375,25.6,25.6,129870.1299
2011-06-27 11:55:00,54.62,54.65,54.57,54.58,92614.45625081989,25.6047,25.6188,25.5813,25.586,92614.4563
2011-06-27 12:00:00,54.6,54.62,54.57,54.62,89203.72556736194,25.5953,25.6047,25.5813,25.6047,89203.7256
2011-06-27 12:05:00,54.62,54.63,54.59,54.61,93401.5479470025,25.6047,25.6094,25.5907,25.6,93401.5479
2011-06-27 12:10:00,54.61,54.68,54.6,54.62,103633.73999737635,25.6,25.6329,25.5953,25.6047,103633.74
2011-06-27 12:15:00,54.61,54.64,54.53,54.57,65459.79273252001,25.6,25.6141,25.5625,25.5813,65459.7927
2011-06-27 12:20:00,54.56,54.59,54.53,54.58,62442.60789715336,25.5766,25.5907,25.5625,25.586,62442.6079
2011-06-27 12:25:00,54.58,54.63,54.57,54.6,68870.52341597796,25.586,25.6094,25.5813,25.5953,68870.5234
2011-06-27 12:30:00,54.61,54.61,54.53,54.53,63360.881542699724,25.6,25.6,25.5625,25.5625,63360.8815
2011-06-27 12:35:00,54.53,54.57,54.52,54.55,103371.37609864883,25.5625,25.5813,25.5578,25.5719,103371.3761
2011-06-27 12:40:00,54.55,54.61,54.52,54.59,116489.57103502558,25.5719,25.6,25.5578,25.5907,116489.571
2011-06-27 12:45:00,54.59,54.61,54.54,54.57,77790.89597271416,25.5907,25.6,25.5672,25.5813,77790.896
2011-06-27 12:50:00,54.57,54.61,54.56,54.61,42634.13354322445,25.5813,25.6,25.5766,25.6,42634.1335
2011-06-27 12:55:00,54.62,54.62,54.5,54.5,60737.242555424375,25.6047,25.6047,25.5485,25.5485,60737.2426
2011-06-27 13:00:00,54.5,54.62,54.5,54.62,102715.46635183,25.5485,25.6047,25.5485,25.6047,102715.4664
2011-06-27 13:05:00,54.62,54.63,54.59,54.61,101534.82880755608,25.6047,25.6094,25.5907,25.6,101534.8288
2011-06-27 13:10:00,54.62,54.63,54.56,54.63,47619.04761904762,25.6047,25.6094,25.5766,25.6094,47619.0476
2011-06-27 13:15:00,54.63,54.63,54.59,54.62,63492.06349206349,25.6094,25.6094,25.5907,25.6047,63492.0635
2011-06-27 13:20:00,54.6,54.61,54.52,54.54,72150.07215007216,25.5953,25.6,25.5578,25.5672,72150.0722
2011-06-27 13:25:00,54.54,54.55,54.5,54.51,94582.1854912764,25.5672,25.5719,25.5485,25.5532,94582.1855
2011-06-27 13:30:00,54.51,54.53,54.49,54.5,91958.54650400105,25.5532,25.5625,25.5438,25.5485,91958.5465
2011-06-27 13:35:00,54.5,54.53,54.47,54.5,53784.59923914469,25.5485,25.5625,25.5344,25.5485,53784.5992
2011-06-27 13:40:00,54.5,54.53,54.46,54.51,76347.89452971272,25.5485,25.5625,25.5297,25.5532,76347.8945
2011-06-27 13:45:00,54.51,54.54,54.49,54.5,62049.06204906205,25.5532,25.5672,25.5438,25.5485,62049.062
2011-06-27 13:50:00,54.5,54.61,54.5,54.57,63360.881542699724,25.5485,25.6,25.5485,25.5813,63360.8815
2011-06-27 13:55:00,54.57,54.59,54.55,54.59,97730.55227600684,25.5813,25.5907,25.5719,25.5907,97730.5523
2011-06-27 14:00:00,54.59,54.73,54.59,54.7,194936.3767545586,25.5907,25.6563,25.5907,25.6422,194936.3768
2011-06-27 14:05:00,54.71,54.76,54.68,54.74,105732.65118719664,25.6469,25.6704,25.6329,25.661,105732.6512
2011-06-27 14:10:00,54.74,54.85,54.74,54.84,205562.1146530237,25.661,25.7125,25.661,25.7079,205562.1147
2011-06-27 14:15:00,54.83,54.88,54.82,54.86,80939.26275744458,25.7032,25.7266,25.6985,25.7172,80939.2628
2011-06-27 14:20:00,54.86,54.88,54.82,54.83,87891.90607372425,25.7172,25.7266,25.6985,25.7032,87891.9061
2011-06-27 14:25:00,54.83,54.87,54.81,54.85,109799.29161747344,25.7032,25.7219,25.6938,25.7125,109799.2916
2011-06-27 14:30:00,54.85,54.92,54.84,54.9,97205.82447855176,25.7125,25.7454,25.7079,25.736,97205.8245
2011-06-27 14:35:00,54.89,54.96,54.89,54.95,74117.80139052866,25.7313,25.7641,25.7313,25.7594,74117.8014
2011-06-27 14:40:00,54.96,54.99,54.88,54.92,96549.91473173292,25.7641,25.7782,25.7266,25.7454,96549.9147
2011-06-27 14:45:00,54.92,54.97,54.89,54.95,94057.45769382131,25.7454,25.7688,25.7313,25.7594,94057.4577
2011-06-27 14:50:00,54.94,54.98,54.92,54.93,105207.92338974155,25.7547,25.7735,25.7454,25.75,105207.9234
2011-06-27 14:55:00,54.93,54.96,54.91,54.93,51685.68804932442,25.75,25.7641,25.7407,25.75,51685.688
2011-06-27 15:00:00,54.92,55.02,54.92,54.99,72281.25409943592,25.7454,25.7922,25.7454,25.7782,72281.2541
2011-06-27 15:05:00,54.99,54.99,54.88,54.88,59294.24111242293,25.7782,25.7782,25.7266,25.7266,59294.2411
2011-06-27 15:10:00,54.89,54.98,54.88,54.96,84218.81149153877,25.7313,25.7735,25.7266,25.7641,84218.8115
2011-06-27 15:15:00,54.97,54.98,54.92,54.95,102715.46635183,25.7688,25.7735,25.7454,25.7594,102715.4664
2011-06-27 15:20:00,54.95,55.03,54.95,55.0,123048.66850321396,25.7594,25.7969,25.7594,25.7829,123048.6685
2011-06-27 15:25:00,55.0,55.02,54.92,54.92,154007.6085530631,25.7829,25.7922,25.7454,25.7454,154007.6086
2011-06-27 15:30:00,54.92,54.95,54.86,54.92,145349.59989505445,25.7454,25.7594,25.7172,25.7454,145349.5999
2011-06-27 15:35:00,54.92,54.93,54.85,54.86,152171.06126197035,25.7454,25.75,25.7125,25.7172,152171.0613
2011-06-27 15:40:00,54.86,54.9,54.84,54.87,233766.23376623372,25.7172,25.736,25.7079,25.7219,233766.2338
2011-06-27 15:45:00,54.87,54.87,54.78,54.82,211334.1204250295,25.7219,25.7219,25.6797,25.6985,211334.1204
2011-06-27 15:50:00,54.81,54.82,54.75,54.78,214613.6691591237,25.6938,25.6985,25.6657,25.6797,214613.6692
2011-06-27 15:55:00,54.78,54.79,54.71,54.72,292798.1109799292,25.6797,25.6844,25.6469,25.6516,292798.111
2011-06-28 09:30:00,55.05,55.3,55.02,55.3,197691.1976911977,25.8063,25.9235,25.7922,25.9235,197691.1977
2011-06-28 09:35:00,55.3,55.3,55.09,55.16,113472.38619965893,25.9235,25.9235,25.8251,25.8579,113472.3862
2011-06-28 09:40:00,55.18,55.41,55.18,55.37,112422.9306047488,25.8672,25.9751,25.8672,25.9563,112422.9306
2011-06-28 09:45:00,55.37,55.42,55.28,55.4,158336.61288206742,25.9563,25.9797,25.9141,25.9704,158336.6129
2011-06-28 09:50:00,55.41,55.43,55.3,55.33,105601.46923783288,25.9751,25.9844,25.9235,25.9376,105601.4692
2011-06-28 09:55:00,55.32,55.5,55.31,55.48,77397.35012462286,25.9329,26.0172,25.9282,26.0079,77397.3501
2011-06-28 10:00:00,55.48,55.62,55.46,55.62,145743.14574314575,26.0079,26.0735,25.9985,26.0735,145743.1457
2011-06-28 10:05:00,55.61,55.63,55.5,55.56,131181.94936376755,26.0688,26.0782,26.0172,26.0454,131181.9494
2011-06-28 10:10:00,55.57,55.63,55.53,55.59,123573.39630066905,26.0501,26.0782,26.0313,26.0594,123573.3963
2011-06-28 10:15:00,55.6,55.63,55.48,55.48,71231.79850452578,26.0641,26.0782,26.0079,26.0079,71231.7985
2011-06-28 10:20:00,55.48,55.59,55.47,55.57,88810.17971927063,26.0079,26.0594,26.0032,26.0501,88810.1797
2011-06-28 10:25:00,55.57,55.59,55.5,55.59,91040.27285845469,26.0501,26.0594,26.0172,26.0594,91040.2729
2011-06-28 10:30:00,55.59,55.63,55.56,55.63,193493.3753115572,26.0594,26.0782,26.0454,26.0782,193493.3753
2011-06-28 10:35:00,55.63,55.65,55.56,55.59,89728.453364817,26.0782,26.0876,26.0454,26.0594,89728.4534
2011-06-28 10:40:00,55.59,55.74,55.57,55.71,275875.6395120032,26.0594,26.1298,26.0501,26.1157,275875.6395
2011-06-28 10:45:00,55.72,55.73,55.63,55.64,114259.47789584154,26.1204,26.1251,26.0782,26.0829,114259.4779
2011-06-28 10:50:00,55.63,55.69,55.58,55.63,181818.18181818185,26.0782,26.1063,26.0548,26.0782,181818.1818
2011-06-28 10:55:00,55.63,55.71,55.62,55.66,83562.90174471993,26.0782,26.1157,26.0735,26.0923,83562.9017
2011-06-28 11:00:00,55.68,55.7,55.66,55.67,121736.84900957628,26.1016,26.111,26.0923,26.0969,121736.849
2011-06-28 11:05:00,55.67,55.7,55.63,55.65,81857.53640299095,26.0969,26.111,26.0782,26.0876,81857.5364
2011-06-28 11:10:00,55.64,55.65,55.53,55.55,104683.1955922865,26.0829,26.0876,26.0313,26.0407,104683.1956
2011-06-28 11:15:00,55.56,55.69,55.52,55.69,136298.0453889545,26.0454,26.1063,26.0266,26.1063,136298.0454
2011-06-28 11:20:00,55.69,55.71,55.64,55.69,100747.73711137348,26.1063,26.1157,26.0829,26.1063,100747.7371
2011-06-28 11:25:00,55.69,55.7,55.6,55.62,78446.80571953299,26.1063,26.111,26.0641,26.0735,78446.8057
2011-06-28 11:30:00,55.63,55.63,55.59,55.63,64935.06493506494,26.0782,26.0782,26.0594,26.0782,64935.0649
2011-06-28 11:35:00,55.64,55.67,55.61,55.64,70838.25265643447,26.0829,26.0969,26.0688,26.0829,70838.2527
2011-06-28 11:40:00,55.63,55.63,55.59,55.59,64279.1551882461,26.0782,26.0782,26.0594,26.0594,64279.1552
2011-06-28 11:45:00,55.59,55.69,55.59,55.66,55489.96458087368,26.0594,26.1063,26.0594,26.0923,55489.9646
2011-06-28 11:50:00,55.66,55.69,55.65,55.67,50505.05050505051,26.0923,26.1063,26.0876,26.0969,50505.0505
2011-06-28 11:55:00,55.67,55.68,55.65,55.66,34763.2165813984,26.0969,26.1016,26.0876,26.0923,34763.2166
2011-06-28 12:00:00,55.66,55.69,55.63,55.68,89072.54361799816,26.0923,26.1063,26.0782,26.1016,89072.5436
2011-06-28 12:05:00,55.68,55.68,55.59,55.59,39748.13065722157,26.1016,26.1016,26.0594,26.0594,39748.1307
2011-06-28 12:10:00,55.59,55.65,55.59,55.65,33713.76098648826,26.0594,26.0876,26.0594,26.0876,33713.761
2011-06-28 12:15:00,55.64,55.67,55.64,55.64,65853.33858061131,26.0829,26.0969,26.0829,26.0829,65853.3386
2011-06-28 12:20:00,55.65,55.66,55.63,55.65,38961.03896103896,26.0876,26.0923,26.0782,26.0876,38961.039
2011-06-28 12:25:00,55.65,55.71,55.64,55.69,51160.96025186934,26.0876,26.1157,26.0829,26.1063,51160.9603
2011-06-28 12:30:00,55.7,55.73,55.68,55.72,97992.91617473436,26.111,26.1251,26.1016,26.1204,97992.9162
2011-06-28 12:35:00,55.71,55.71,55.65,55.65,49455.59491014037,26.1157,26.1157,26.0876,26.0876,49455.5949
2011-06-28 12:40:00,55.66,55.67,55.6,55.65,76872.62232716779,26.0923,26.0969,26.0641,26.0876,76872.6223
2011-06-28 12:45:00,55.66,55.66,55.63,55.65,41453.495998950544,26.0923,26.0923,26.0782,26.0876,41453.496
2011-06-28 12:50:00,55.65,55.65,55.61,55.64,41191.13210022301,26.0876,26.0876,26.0688,26.0829,41191.1321
2011-06-28 12:55:00,55.64,55.65,55.61,55.61,63098.51764397219,26.0829,26.0876,26.0688,26.0688,63098.5176
2011-06-28 13:00:00,55.62,55.65,55.59,55.65,88285.45192181556,26.0735,26.0876,26.0594,26.0876,88285.4519
2011-06-28 13:05:00,55.65,55.65,55.59,55.6,73199.52774498229,26.0876,26.0876,26.0594,26.0641,73199.5277
2011-06-28 13:10:00,55.59,55.61,55.58,55.59,58244.78551751279,26.0594,26.0688,26.0548,26.0594,58244.7855
2011-06-28 13:15:00,55.59,55.62,55.56,55.59,55096.41873278237,26.0594,26.0735,26.0454,26.0594,55096.4187
2011-06-28 13:20:00,55.59,55.61,55.56,55.6,44208.31693558966,26.0594,26.0688,26.0454,26.0641,44208.3169
2011-06-28 13:25:00,55.6,55.64,55.59,55.62,36862.12777121868,26.0641,26.0829,26.0594,26.0735,36862.1278
2011-06-28 13:30:00,55.62,55.63,55.5,55.53,74642.52918798373,26.0735,26.0782,26.0172,26.0313,74642.5292
2011-06-28 13:35:00,55.53,55.53,55.46,55.49,126984.12698412698,26.0313,26.0313,25.9985,26.0126,126984.127
2011-06-28 13:40:00,55.49,55.53,55.47,55.48,54834.054834054834,26.0126,26.0313,26.0032,26.0079,54834.0548
2011-06-28 13:45:00,55.47,55.56,55.46,55.5,149678.60422405877,26.0032,26.0454,25.9985,26.0172,149678.6042
2011-06-28 13:50:00,55.5,55.51,55.46,55.5,66378.06637806637,26.0172,26.0219,25.9985,26.0172,66378.0664
2011-06-28 13:55:00,55.5,55.55,55.49,55.51,79365.07936507936,26.0172,26.0407,26.0126,26.0219,79365.0794
2011-06-28 14:00:00,55.52,55.61,55.5,55.6,90909.09090909093,26.0266,26.0688,26.0172,26.0641,90909.0909
2011-06-28 14:05:00,55.61,55.61,55.56,55.56,102059.55660501117,26.0688,26.0688,26.0454,26.0454,102059.5566
2011-06-28 14:10:00,55.55,55.63,55.55,55.63,54046.96313787223,26.0407,26.0782,26.0407,26.0782,54046.9631
2011-06-28 14:15:00,55.62,55.68,55.62,55.68,73461.89164370982,26.0735,26.1016,26.0735,26.1016,73461.8916
2011-06-28 14:20:00,55.69,55.72,55.66,55.67,85924.17683326775,26.1063,26.1204,26.0923,26.0969,85924.1768
2011-06-28 14:25:00,55.67,55.81,55.66,55.81,139446.41217368492,26.0969,26.1626,26.0923,26.1626,139446.4122
2011-06-28 14:30:00,55.8,55.84,55.77,55.82,103896.1038961039,26.1579,26.1766,26.1438,26.1673,103896.1039
2011-06-28 14:35:00,55.84,55.9,55.83,55.88,93926.27574445755,26.1766,26.2048,26.1719,26.1954,93926.2757
2011-06-28 14:40:00,55.89,55.89,55.83,55.84,48537.32126459399,26.2001,26.2001,26.1719,26.1766,48537.3213
2011-06-28 14:45:00,55.85,55.88,55.82,55.85,99698.28151646334,26.1813,26.1954,26.1673,26.1813,99698.2815
2011-06-28 14:50:00,55.84,55.86,55.81,55.85,89072.54361799816,26.1766,26.186,26.1626,26.1813,89072.5436
2011-06-28 14:55:00,55.84,55.91,55.84,55.87,81201.62665617211,26.1766,26.2094,26.1766,26.1907,81201.6267
2011-06-28 15:00:00,55.87,55.93,55.86,55.91,84874.72123835761,26.1907,26.2188,26.186,26.2094,84874.7212
2011-06-28 15:05:00,55.9,55.91,55.86,55.89,63229.69959333596,26.2048,26.2094,26.186,26.2001,63229.6996
2011-06-28 15:10:00,55.88,55.89,55.83,55.83,60081.33280860554,26.1954,26.2001,26.1719,26.1719,60081.3328
2011-06-28 15:15:00,55.84,55.86,55.79,55.82,103502.5580480126,26.1766,26.186,26.1532,26.1673,103502.558
2011-06-28 15:20:00,55.82,55.84,55.79,55.8,103240.19414928506,26.1673,26.1766,26.1532,26.1579,103240.1941
2011-06-28 15:25:00,55.8,55.84,55.78,55.81,90253.18116227209,26.1579,26.1766,26.1485,26.1626,90253.1812
2011-06-28 15:30:00,55.82,55.83,55.75,55.78,113865.93204775023,26.1673,26.1719,26.1344,26.1485,113865.932
2011-06-28 15:35:00,55.79,55.82,55.66,55.66,257116.6207529844,26.1532,26.1673,26.0923,26.0923,257116.6208
2011-06-28 15:40:00,55.66,55.87,55.66,55.86,203069.65761511217,26.0923,26.1907,26.0923,26.186,203069.6576
2011-06-28 15:45:00,55.86,55.91,55.85,55.85,187721.3695395513,26.186,26.2094,26.1813,26.1813,187721.3695
2011-06-28 15:50:00,55.86,55.89,55.83,55.87,264462.80991735536,26.186,26.2001,26.1719,26.1907,264462.8099
2011-06-28 15:55:00,55.86,55.87,55.84,55.86,389741.5715597534,26.186,26.1907,26.1766,26.186,389741.5716
2011-06-29 09:30:00,56.17,56.45,56.1,56.41,167650.53128689493,26.3313,26.4626,26.2985,26.4438,167650.5313
2011-06-29 09:35:00,56.4,56.46,56.2,56.46,214088.94136166864,26.4392,26.4673,26.3454,26.4673,214088.9414
2011-06-29 09:40:00,56.46,56.57,56.38,56.4,159123.70457825004,26.4673,26.5188,26.4298,26.4392,159123.7046
2011-06-29 09:45:00,56.4,56.52,56.35,56.36,191788.00996982816,26.4392,26.4954,26.4157,26.4204,191788.01
2011-06-29 09:50:00,56.36,56.49,56.36,56.44,145349.59989505445,26.4204,26.4813,26.4204,26.4579,145349.5999
2011-06-29 09:55:00,56.42,56.44,56.3,56.43,147973.2388823298,26.4485,26.4579,26.3923,26.4532,147973.2389
2011-06-29 10:00:00,56.43,56.49,56.11,56.27,178013.90528663257,26.4532,26.4813,26.3032,26.3782,178013.9053
2011-06-29 10:05:00,56.26,56.27,56.04,56.11,132624.950806769,26.3735,26.3782,26.2704,26.3032,132624.9508
2011-06-29 10:10:00,56.11,56.26,56.07,56.24,133805.5883510429,26.3032,26.3735,26.2845,26.3641,133805.5884
2011-06-29 10:15:00,56.24,56.38,56.24,56.33,94975.7313393677,26.3641,26.4298,26.3641,26.4063,94975.7313
2011-06-29 10:20:00,56.33,56.4,56.32,56.36,103240.19414928506,26.4063,26.4392,26.4016,26.4204,103240.1941
2011-06-29 10:25:00,56.36,56.38,56.28,56.35,90384.36311163584,26.4204,26.4298,26.3829,26.4157,90384.3631
2011-06-29 10:30:00,56.36,56.59,56.36,56.55,198215.9254886528,26.4204,26.5282,26.4204,26.5095,198215.9255
2011-06-29 10:35:00,56.56,56.56,56.39,56.56,178932.17893217894,26.5142,26.5142,26.4345,26.5142,178932.1789
2011-06-29 10:40:00,56.56,56.68,56.56,56.67,171717.17171717173,26.5142,26.5704,26.5142,26.5657,171717.1717
2011-06-29 10:45:00,56.67,56.69,56.59,56.64,77922.07792207792,26.5657,26.5751,26.5282,26.5517,77922.0779
2011-06-29 10:50:00,56.64,56.64,56.5,56.57,87235.99632690543,26.5517,26.5517,26.486,26.5188,87235.9963
2011-06-29 10:55:00,56.57,56.72,56.57,56.69,169618.26052735143,26.5188,26.5892,26.5188,26.5751,169618.2605
2011-06-29 11:00:00,56.7,56.72,56.68,56.71,95238.09523809524,26.5798,26.5892,26.5704,26.5845,95238.0952
2011-06-29 11:05:00,56.71,56.75,56.68,56.68,145874.3276925095,26.5845,26.6032,26.5704,26.5704,145874.3277
2011-06-29 11:10:00,56.69,56.7,56.52,56.56,120556.21146530236,26.5751,26.5798,26.4954,26.5142,120556.2115
2011-06-29 11:15:00,56.57,56.75,56.57,56.72,88547.8158205431,26.5188,26.6032,26.5188,26.5892,88547.8158
2011-06-29 11:20:00,56.72,56.79,56.7,56.71,121474.48511084876,26.5892,26.622,26.5798,26.5845,121474.4851
2011-06-29 11:25:00,56.7,56.78,56.68,56.78,89728.453364817,26.5798,26.6173,26.5704,26.6173,89728.4534
2011-06-29 11:30:00,56.78,56.79,56.73,56.76,82251.08225108225,26.6173,26.622,26.5938,26.6079,82251.0823
2011-06-29 11:35:00,56.75,56.78,56.7,56.72,71100.616555162,26.6032,26.6173,26.5798,26.5892,71100.6166
2011-06-29 11:40:00,56.73,56.78,56.72,56.75,69526.4331627968,26.5938,26.6173,26.5892,26.6032,69526.4332
2011-06-29 11:45:00,56.76,56.78,56.66,56.68,84612.35733963006,26.6079,26.6173,26.561,26.5704,84612.3573
2011-06-29 11:50:00,56.67,56.75,56.65,56.74,120949.75731339368,26.5657,26.6032,26.5563,26.5985,120949.7573
2011-06-29 11:55:00,56.75,56.77,56.66,56.69,94975.7313393677,26.6032,26.6126,26.561,26.5751,94975.7313
2011-06-29 12:00:00,56.7,56.72,56.68,56.71,127115.30893349076,26.5798,26.5892,26.5704,26.5845,127115.3089
2011-06-29 12:05:00,56.72,56.75,56.68,56.69,114259.47789584154,26.5892,26.6032,26.5704,26.5751,114259.4779
2011-06-29 12:10:00,56.68,56.75,56.65,56.65,56408.23822642005,26.5704,26.6032,26.5563,26.5563,56408.2382
2011-06-29 12:15:00,56.66,56.7,56.63,56.68,82382.26420044602,26.561,26.5798,26.547,26.5704,82382.2642
2011-06-29 12:20:00,56.68,56.69,56.59,56.64,139446.41217368492,26.5704,26.5751,26.5282,26.5517,139446.4122
2011-06-29 12:25:00,56.63,56.69,56.62,56.66,79758.62521317067,26.547,26.5751,26.5423,26.561,79758.6252
2011-06-29 12:30:00,56.65,56.66,56.62,56.64,51292.14220123311,26.5563,26.561,26.5423,26.5517,51292.1422
2011-06-29 12:35:00,56.64,56.68,56.62,56.68,73593.0735930736,26.5517,26.5704,26.5423,26.5704,73593.0736
2011-06-29 12:40:00,56.68,56.75,56.66,56.75,107044.47068083432,26.5704,26.6032,26.561,26.6032,107044.4707
2011-06-29 12:45:00,56.74,56.79,56.73,56.79,73199.52774498229,26.5985,26.622,26.5938,26.622,73199.5277
2011-06-29 12:50:00,56.79,56.8,56.68,56.68,115046.56959202414,26.622,26.6267,26.5704,26.5704,115046.5696
2011-06-29 12:55:00,56.68,56.71,56.64,56.64,42896.49744195199,26.5704,26.5845,26.5517,26.5517,42896.4974
2011-06-29 13:00:00,56.65,56.7,56.62,56.69,65328.61078315624,26.5563,26.5798,26.5423,26.5751,65328.6108
2011-06-29 13:05:00,56.69,56.7,56.65,56.7,63229.69959333596,26.5751,26.5798,26.5563,26.5798,63229.6996
2011-06-29 13:10:00,56.7,56.76,56.66,56.75,144168.96235078055,26.5798,26.6079,26.561,26.6032,144168.9624
2011-06-29 13:15:00,56.75,56.77,56.68,56.68,71756.52630198085,26.6032,26.6126,26.5704,26.5704,71756.5263
2011-06-29 13:20:00,56.68,56.68,56.62,56.65,98648.8259215532,26.5704,26.5704,26.5423,26.5563,98648.8259
2011-06-29 13:25:00,56.65,56.69,56.63,56.66,85005.90318772137,26.5563,26.5751,26.547,26.561,85005.9032
2011-06-29 13:30:00,56.66,56.68,56.62,56.65,90646.72701036338,26.561,26.5704,26.5423,26.5563,90646.727
2011-06-29 13:35:00,56.66,56.68,56.56,56.59,163715.0728059819,26.561,26.5704,26.5142,26.5282,163715.0728
2011-06-29 13:40:00,56.6,56.65,56.59,56.61,98780.00787091696,26.5329,26.5563,26.5282,26.5376,98780.0079
2011-06-29 13:45:00,56.62,56.63,56.56,56.56,75954.34868162141,26.5423,26.547,26.5142,26.5142,75954.3487
2011-06-29 13:50:00,56.57,56.58,56.45,56.5,138790.50242686606,26.5188,26.5235,26.4626,26.486,138790.5024
2011-06-29 13:55:00,56.52,56.58,56.44,56.49,102321.92050373869,26.4954,26.5235,26.4579,26.4813,102321.9205
2011-06-29 14:00:00,56.49,56.56,56.49,56.54,102059.55660501117,26.4813,26.5142,26.4813,26.5048,102059.5566
2011-06-29 14:05:00,56.53,56.54,56.4,56.4,120556.21146530236,26.5001,26.5048,26.4392,26.4392,120556.2115
2011-06-29 14:10:00,56.39,56.4,56.35,56.35,105076.7414403778,26.4345,26.4392,26.4157,26.4157,105076.7414
2011-06-29 14:15:00,56.34,56.41,56.33,56.4,85792.99488390397,26.411,26.4438,26.4063,26.4392,85792.9949
2011-06-29 14:20:00,56.41,56.45,56.33,56.35,123573.39630066905,26.4438,26.4626,26.4063,26.4157,123573.3963
2011-06-29 14:25:00,56.35,56.41,56.31,56.41,94188.6396431851,26.4157,26.4438,26.397,26.4438,94188.6396
2011-06-29 14:30:00,56.42,56.45,56.39,56.45,102846.64830119377,26.4485,26.4626,26.4345,26.4626,102846.6483
2011-06-29 14:35:00,56.46,56.48,56.35,56.35,91958.54650400105,26.4673,26.4767,26.4157,26.4157,91958.5465
2011-06-29 14:40:00,56.36,56.36,56.23,56.23,153482.88075560803,26.4204,26.4204,26.3595,26.3595,153482.8808
2011-06-29 14:45:00,56.23,56.3,56.22,56.28,143250.68870523418,26.3595,26.3923,26.3548,26.3829,143250.6887
2011-06-29 14:50:00,56.28,56.44,56.28,56.41,134723.8619965893,26.3829,26.4579,26.3829,26.4438,134723.862
2011-06-29 14:55:00,56.41,56.5,56.38,56.48,87367.17827626919,26.4438,26.486,26.4298,26.4767,87367.1783
2011-06-29 15:00:00,56.49,56.6,56.49,56.55,123048.66850321396,26.4813,26.5329,26.4813,26.5095,123048.6685
2011-06-29 15:05:00,56.53,56.54,56.45,56.52,89990.81726354454,26.5001,26.5048,26.4626,26.4954,89990.8173
2011-06-29 15:10:00,56.52,56.56,56.47,56.52,113472.38619965893,26.4954,26.5142,26.472,26.4954,113472.3862
2011-06-29 15:15:00,56.51,56.52,56.45,56.49,96156.3688836416,26.4907,26.4954,26.4626,26.4813,96156.3689
2011-06-29 15:20:00,56.49,56.5,56.4,56.46,125934.67138921683,26.4813,26.486,26.4392,26.4673,125934.6714
2011-06-29 15:25:00,56.47,56.57,56.45,56.52,128164.76452840088,26.472,26.5188,26.4626,26.4954,128164.7645
2011-06-29 15:30:00,56.52,56.56,56.5,56.54,105601.46923783288,26.4954,26.5142,26.486,26.5048,105601.4692
2011-06-29 15:35:00,56.53,56.62,56.51,56.59,131575.49521185886,26.5001,26.5423,26.4907,26.5282,131575.4952
2011-06-29 15:40:00,56.58,56.59,56.45,56.48,194674.01285583104,26.5235,26.5282,26.4626,26.4767,194674.0129
2011-06-29 15:45:00,56.46,56.54,56.43,56.49,344352.6170798898,26.4673,26.5048,26.4532,26.4813,344352.6171
2011-06-29 15:50:00,56.49,56.62,56.48,56.59,336481.7001180638,26.4813,26.5423,26.4767,26.5282,336481.7001
2011-06-29 15:55:00,56.58,56.58,56.43,56.43,586908.041453496,26.5235,26.5235,26.4532,26.4532,586908.0415
2011-06-30 09:30:00,56.68,56.83,56.66,56.81,175914.9940968123,26.5704,26.6407,26.561,26.6314,175914.9941
2011-06-30 09:35:00,56.81,56.92,56.76,56.88,69132.8873147055,26.6314,26.6829,26.6079,26.6642,69132.8873
2011-06-30 09:40:00,56.89,57.01,56.81,56.99,122523.9407057589,26.6689,26.7251,26.6314,26.7157,122523.9407
2011-06-30 09:45:00,56.99,57.15,56.98,56.99,213564.2135642136,26.7157,26.7907,26.711,26.7157,213564.2136
2011-06-30 09:50:00,57.0,57.15,56.99,57.06,104552.01364292274,26.7204,26.7907,26.7157,26.7485,104552.0136
2011-06-30 09:55:00,57.07,57.13,57.03,57.13,83562.90174471993,26.7532,26.7814,26.7345,26.7814,83562.9017
2011-06-30 10:00:00,57.13,57.16,57.1,57.15,109143.3818706546,26.7814,26.7954,26.7673,26.7907,109143.3819
2011-06-30 10:05:00,57.15,57.17,57.07,57.07,159648.4323757051,26.7907,26.8001,26.7532,26.7532,159648.4324
2011-06-30 10:10:00,57.07,57.11,56.99,56.99,75954.34868162141,26.7532,26.772,26.7157,26.7157,75954.3487
2011-06-30 10:15:00,56.99,57.04,56.94,56.96,78971.53351698807,26.7157,26.7392,26.6923,26.7017,78971.5335
2011-06-30 10:20:00,56.97,57.1,56.97,57.09,146923.78328741965,26.7064,26.7673,26.7064,26.7626,146923.7833
2011-06-30 10:25:00,57.1,57.1,56.98,57.0,119506.75587039224,26.7673,26.7673,26.711,26.7204,119506.7559
2011-06-30 10:30:00,57.0,57.08,57.0,57.08,83169.35589662862,26.7204,26.7579,26.7204,26.7579,83169.3559
2011-06-30 10:35:00,57.09,57.14,57.09,57.12,77659.71402335039,26.7626,26.786,26.7626,26.7767,77659.714
2011-06-30 10:40:00,57.12,57.13,56.98,56.99,81988.71835235471,26.7767,26.7814,26.711,26.7157,81988.7184
2011-06-30 10:45:00,57.0,57.04,56.93,57.02,113734.75009838646,26.7204,26.7392,26.6876,26.7298,113734.7501
2011-06-30 10:50:00,57.02,57.09,56.97,57.05,157155.97533779353,26.7298,26.7626,26.7064,26.7439,157155.9753
2011-06-30 10:55:00,57.04,57.04,56.93,56.94,148891.51252787616,26.7392,26.7392,26.6876,26.6923,148891.5125
2011-06-30 11:00:00,56.95,57.13,56.94,57.11,80283.35301062574,26.697,26.7814,26.6923,26.772,80283.353
2011-06-30 11:05:00,57.11,57.13,57.08,57.12,62311.42594778958,26.772,26.7814,26.7579,26.7767,62311.4259
2011-06-30 11:10:00,57.11,57.18,57.11,57.15,182474.09156500065,26.772,26.8048,26.772,26.7907,182474.0916
2011-06-30 11:15:00,57.14,57.14,57.05,57.1,89072.54361799816,26.786,26.786,26.7439,26.7673,89072.5436
2011-06-30 11:20:00,57.1,57.14,57.1,57.1,72412.43604879969,26.7673,26.786,26.7673,26.7673,72412.436
2011-06-30 11:25:00,57.1,57.1,56.96,57.03,102321.92050373869,26.7673,26.7673,26.7017,26.7345,102321.9205
2011-06-30 11:30:00,57.03,57.07,57.01,57.03,100747.73711137348,26.7345,26.7532,26.7251,26.7345,100747.7371
2011-06-30 11:35:00,57.03,57.08,57.01,57.02,90515.5450609996,26.7345,26.7579,26.7251,26.7298,90515.5451
2011-06-30 11:40:00,57.02,57.04,56.96,56.98,136298.0453889545,26.7298,26.7392,26.7017,26.711,136298.0454
2011-06-30 11:45:00,56.98,57.02,56.96,56.99,81857.53640299095,26.711,26.7298,26.7017,26.7157,81857.5364
2011-06-30 11:50:00,56.99,57.04,56.97,57.02,62049.06204906205,26.7157,26.7392,26.7064,26.7298,62049.062
2011-06-30 11:55:00,57.03,57.12,57.01,57.07,99829.46346582712,26.7345,26.7767,26.7251,26.7532,99829.4635
2011-06-30 12:00:00,57.06,57.1,57.04,57.04,64803.88298570117,26.7485,26.7673,26.7392,26.7392,64803.883
2011-06-30 12:05:00,57.04,57.04,56.97,57.0,121474.48511084876,26.7392,26.7392,26.7064,26.7204,121474.4851
2011-06-30 12:10:00,57.02,57.04,56.94,56.96,83169.35589662862,26.7298,26.7392,26.6923,26.7017,83169.3559
2011-06-30 12:15:00,56.96,57.04,56.95,57.02,66115.70247933884,26.7017,26.7392,26.697,26.7298,66115.7025
2011-06-30 12:20:00,57.02,57.04,57.01,57.03,62967.33569460842,26.7298,26.7392,26.7251,26.7345,62967.3357
2011-06-30 12:25:00,57.02,57.09,57.01,57.02,80939.26275744458,26.7298,26.7626,26.7251,26.7298,80939.2628
2011-06-30 12:30:00,57.02,57.02,56.96,56.97,59294.24111242293,26.7298,26.7298,26.7017,26.7064,59294.2411
2011-06-30 12:35:00,56.97,56.97,56.91,56.92,72543.61799816345,26.7064,26.7064,26.6782,26.6829,72543.618
2011-06-30 12:40:00,56.91,56.96,56.87,56.96,71362.98045388954,26.6782,26.7017,26.6595,26.7017,71362.9805
2011-06-30 12:45:00,56.96,57.03,56.96,57.0,42896.49744195199,26.7017,26.7345,26.7017,26.7204,42896.4974
2011-06-30 12:50:00,57.0,57.02,56.94,56.97,73855.43749180113,26.7204,26.7298,26.6923,26.7064,73855.4375
2011-06-30 12:55:00,56.97,57.04,56.97,57.01,104552.01364292274,26.7064,26.7392,26.7064,26.7251,104552.0136
2011-06-30 13:00:00,57.02,57.06,57.01,57.04,58900.69526433163,26.7298,26.7485,26.7251,26.7392,58900.6953
2011-06-30 13:05:00,57.04,57.06,57.03,57.03,32008.395644759283,26.7392,26.7485,26.7345,26.7345,32008.3956
2011-06-30 13:10:00,57.03,57.05,57.0,57.0,48537.32126459399,26.7345,26.7439,26.7204,26.7204,48537.3213
2011-06-30 13:15:00,57.0,57.0,56.96,56.99,43158.86134067953,26.7204,26.7204,26.7017,26.7157,43158.8613
2011-06-30 13:20:00,56.99,57.04,56.97,56.99,63885.6093401548,26.7157,26.7392,26.7064,26.7157,63885.6093
2011-06-30 13:25:00,57.0,57.03,56.94,57.02,45520.13642922734,26.7204,26.7345,26.6923,26.7298,45520.1364
2011-06-30 13:30:00,57.01,57.04,56.97,56.97,50505.05050505051,26.7251,26.7392,26.7064,26.7064,50505.0505
2011-06-30 13:35:00,56.97,56.97,56.92,56.97,45126.59058113604,26.7064,26.7064,26.6829,26.7064,45126.5906
2011-06-30 13:40:00,56.97,56.99,56.93,56.94,92089.72845336482,26.7064,26.7157,26.6876,26.6923,92089.7285
2011-06-30 13:45:00,56.93,56.96,56.92,56.94,73461.89164370982,26.6876,26.7017,26.6829,26.6923,73461.8916
2011-06-30 13:50:00,56.94,57.01,56.93,57.01,50373.86855568674,26.6923,26.7251,26.6876,26.7251,50373.8686
2011-06-30 13:55:00,57.02,57.04,56.97,56.97,85268.2670864489,26.7298,26.7392,26.7064,26.7064,85268.2671
2011-06-30 14:00:00,56.98,56.99,56.95,56.95,68214.61366915912,26.711,26.7157,26.697,26.697,68214.6137
2011-06-30 14:05:00,56.94,56.97,56.94,56.96,89466.08946608947,26.6923,26.7064,26.6923,26.7017,89466.0895
2011-06-30 14:10:00,56.97,57.01,56.97,56.97,49717.9588088679,26.7064,26.7251,26.7064,26.7064,49717.9588
2011-06-30 14:15:00,56.97,57.04,56.97,57.04,44339.49888495344,26.7064,26.7392,26.7064,26.7392,44339.4989
2011-06-30 14:20:00,57.04,57.13,57.03,57.12,74117.80139052866,26.7392,26.7814,26.7345,26.7767,74117.8014
2011-06-30 14:25:00,57.12,57.13,56.98,57.0,79758.62521317067,26.7767,26.7814,26.711,26.7204,79758.6252
2011-06-30 14:30:00,57.0,57.04,56.97,57.04,69526.4331627968,26.7204,26.7392,26.7064,26.7392,69526.4332
2011-06-30 14:35:00,57.05,57.13,57.04,57.05,54440.50898596353,26.7439,26.7814,26.7392,26.7439,54440.509
2011-06-30 14:40:00,57.05,57.07,57.02,57.02,88678.99776990687,26.7439,26.7532,26.7298,26.7298,88678.9978
2011-06-30 14:45:00,57.03,57.04,56.97,57.0,119637.937819756,26.7345,26.7392,26.7064,26.7204,119637.9378
2011-06-30 14:50:00,57.0,57.07,57.0,57.06,96025.18693427784,26.7204,26.7532,26.7204,26.7485,96025.1869
2011-06-30 14:55:00,57.07,57.12,57.01,57.02,103371.37609864883,26.7532,26.7767,26.7251,26.7298,103371.3761
2011-06-30 15:00:00,57.02,57.04,57.01,57.01,80414.53495998951,26.7298,26.7392,26.7251,26.7251,80414.535
2011-06-30 15:05:00,57.0,57.0,56.97,56.98,86186.54073199528,26.7204,26.7204,26.7064,26.711,86186.5407
2011-06-30 15:10:00,56.99,56.99,56.92,56.92,88416.63387117932,26.7157,26.7157,26.6829,26.6829,88416.6339
2011-06-30 15:15:00,56.92,56.97,56.91,56.96,169618.26052735143,26.6829,26.7064,26.6782,26.7017,169618.2605
2011-06-30 15:20:00,56.95,56.99,56.95,56.97,114653.02374393283,26.697,26.7157,26.697,26.7064,114653.0237
2011-06-30 15:25:00,56.97,57.07,56.97,57.07,98386.46202282568,26.7064,26.7532,26.7064,26.7532,98386.462
2011-06-30 15:30:00,57.07,57.13,57.07,57.13,174734.35655253835,26.7532,26.7814,26.7532,26.7814,174734.3566
2011-06-30 15:35:00,57.14,57.24,57.13,57.24,220123.31103240195,26.786,26.8329,26.7814,26.8329,220123.311
2011-06-30 15:40:00,57.24,57.32,57.23,57.32,187721.3695395513,26.8329,26.8704,26.8282,26.8704,187721.3695
2011-06-30 15:45:00,57.32,57.36,57.27,57.34,365866.4567755477,26.8704,26.8892,26.847,26.8798,365866.4568
2011-06-30 15:50:00,57.34,57.34,57.27,57.33,233110.32401941493,26.8798,26.8798,26.847,26.8751,233110.324
2011-06-30 15:55:00,57.33,57.38,57.28,57.28,689885.8717040536,26.8751,26.8986,26.8517,26.8517,689885.8717
2011-07-01 09:30:00,57.38,57.5,57.01,57.04,276269.1853600945,26.8986,26.9548,26.7251,26.7392,276269.1854
2011-07-01 09:35:00,57.02,57.05,56.85,56.87,169618.26052735143,26.7298,26.7439,26.6501,26.6595,169618.2605
2011-07-01 09:40:00,56.86,56.97,56.86,56.91,158992.52262888628,26.6548,26.7064,26.6548,26.6782,158992.5226
2011-07-01 09:45:00,56.92,56.96,56.84,56.84,123704.5782500328,26.6829,26.7017,26.6454,26.6454,123704.5783
2011-07-01 09:50:00,56.84,57.04,56.84,57.0,115833.66128820674,26.6454,26.7392,26.6454,26.7204,115833.6613
2011-07-01 09:55:00,57.0,57.08,56.99,57.05,68870.52341597796,26.7204,26.7579,26.7157,26.7439,68870.5234
2011-07-01 10:00:00,57.06,57.51,57.05,57.29,283484.1925751017,26.7485,26.9595,26.7439,26.8564,283484.1926
2011-07-01 10:05:00,57.29,57.36,57.26,57.3,106126.19703528794,26.8564,26.8892,26.8423,26.8611,106126.197
2011-07-01 10:10:00,57.3,57.39,57.27,57.28,116096.02518693428,26.8611,26.9032,26.847,26.8517,116096.0252
2011-07-01 10:15:00,57.28,57.3,57.17,57.22,133674.40640167912,26.8517,26.8611,26.8001,26.8236,133674.4064
2011-07-01 10:20:00,57.21,57.33,57.19,57.29,109274.56382001836,26.8189,26.8751,26.8095,26.8564,109274.5638
2011-07-01 10:25:00,57.31,57.34,57.25,57.32,101797.19270628362,26.8657,26.8798,26.8376,26.8704,101797.1927
2011-07-01 10:30:00,57.33,57.45,57.27,57.42,115046.56959202414,26.8751,26.9314,26.847,26.9173,115046.5696
2011-07-01 10:35:00,57.43,57.57,57.43,57.57,132100.22300931392,26.922,26.9876,26.922,26.9876,132100.223
2011-07-01 10:40:00,57.58,57.61,57.53,57.56,116751.93493375312,26.9923,27.0064,26.9689,26.9829,116751.9349
2011-07-01 10:45:00,57.56,57.59,57.46,57.49,120031.48366784732,26.9829,26.997,26.9361,26.9501,120031.4837
2011-07-01 10:50:00,57.5,57.58,57.49,57.56,113734.75009838646,26.9548,26.9923,26.9501,26.9829,113734.7501
2011-07-01 10:55:00,57.55,57.58,57.48,57.5,89859.63531418078,26.9782,26.9923,26.9454,26.9548,89859.6353
2011-07-01 11:00:00,57.52,57.55,57.48,57.5,104289.6497441952,26.9642,26.9782,26.9454,26.9548,104289.6497
2011-07-01 11:05:00,57.5,57.57,57.47,57.53,119637.937819756,26.9548,26.9876,26.9407,26.9689,119637.9378
2011-07-01 11:10:00,57.55,57.56,57.52,57.55,95369.277187459,26.9782,26.9829,26.9642,26.9782,95369.2772
2011-07-01 11:15:00,57.55,57.63,57.53,57.61,116620.75298438936,26.9782,27.0157,26.9689,27.0064,116620.753
2011-07-01 11:20:00,57.6,57.66,57.55,57.64,90515.5450609996,27.0017,27.0298,26.9782,27.0204,90515.5451
2011-07-01 11:25:00,57.64,57.64,57.55,57.56,74904.89308671126,27.0204,27.0204,26.9782,26.9829,74904.8931
2011-07-01 11:30:00,57.55,57.66,57.55,57.65,91302.63675718222,26.9782,27.0298,26.9782,27.0251,91302.6368
2011-07-01 11:35:00,57.64,57.68,57.55,57.56,97074.642529188,27.0204,27.0392,26.9782,26.9829,97074.6425
2011-07-01 11:40:00,57.56,57.56,57.51,57.51,88810.17971927063,26.9829,26.9829,26.9595,26.9595,88810.1797
2011-07-01 11:45:00,57.51,57.55,57.49,57.49,56932.96602387512,26.9595,26.9782,26.9501,26.9501,56932.966
2011-07-01 11:50:00,57.49,57.53,57.47,57.51,91565.00065590975,26.9501,26.9689,26.9407,26.9595,91565.0007
2011-07-01 11:55:00,57.51,57.58,57.51,57.56,65459.79273252001,26.9595,26.9923,26.9595,26.9829,65459.7927
2011-07-01 12:00:00,57.57,57.58,57.48,57.5,92089.72845336482,26.9876,26.9923,26.9454,26.9548,92089.7285
2011-07-01 12:05:00,57.49,57.52,57.45,57.48,85005.90318772137,26.9501,26.9642,26.9314,26.9454,85005.9032
2011-07-01 12:10:00,57.48,57.52,57.43,57.45,77528.53207398663,26.9454,26.9642,26.922,26.9314,77528.5321
2011-07-01 12:15:00,57.44,57.52,57.41,57.47,103371.37609864883,26.9267,26.9642,26.9126,26.9407,103371.3761
2011-07-01 12:20:00,57.47,57.53,57.46,57.51,217893.2178932179,26.9407,26.9689,26.9361,26.9595,217893.2179
2011-07-01 12:25:00,57.5,57.52,57.48,57.5,136035.68149022694,26.9548,26.9642,26.9454,26.9548,136035.6815
2011-07-01 12:30:00,57.5,57.52,57.49,57.49,129345.4020726748,26.9548,26.9642,26.9501,26.9501,129345.4021
2011-07-01 12:35:00,57.49,57.5,57.46,57.49,60081.33280860554,26.9501,26.9548,26.9361,26.9501,60081.3328
2011-07-01 12:40:00,57.48,57.5,57.47,57.49,56801.78407451135,26.9454,26.9548,26.9407,26.9501,56801.7841
2011-07-01 12:45:00,57.49,57.49,57.45,57.49,75823.16673225764,26.9501,26.9501,26.9314,26.9501,75823.1667
2011-07-01 12:50:00,57.48,57.49,57.45,57.46,32664.30539157812,26.9454,26.9501,26.9314,26.9361,32664.3054
2011-07-01 12:55:00,57.46,57.49,57.45,57.48,54702.87288469107,26.9361,26.9501,26.9314,26.9454,54702.8729
2011-07-01 13:00:00,57.49,57.49,57.44,57.46,76610.25842844025,26.9501,26.9501,26.9267,26.9361,76610.2584
2011-07-01 13:05:00,57.46,57.47,57.43,57.46,369277.1874590056,26.9361,26.9407,26.922,26.9361,369277.1875
2011-07-01 13:10:00,57.46,57.46,57.43,57.43,42634.13354322445,26.9361,26.9361,26.922,26.922,42634.1335
2011-07-01 13:15:00,57.44,57.45,57.4,57.41,103240.19414928506,26.9267,26.9314,26.9079,26.9126,103240.1941
2011-07-01 13:20:00,57.42,57.44,57.39,57.43,85137.08513708515,26.9173,26.9267,26.9032,26.922,85137.0851
2011-07-01 13:25:00,57.43,57.49,57.42,57.45,57851.23966942149,26.922,26.9501,26.9173,26.9314,57851.2397
2011-07-01 13:30:00,57.45,57.51,57.45,57.49,57064.14797323888,26.9314,26.9595,26.9314,26.9501,57064.148
2011-07-01 13:35:00,57.49,57.61,57.48,57.6,115177.75154138792,26.9501,27.0064,26.9454,27.0017,115177.7515
2011-07-01 13:40:00,57.61,57.61,57.54,57.55,73593.0735930736,27.0064,27.0064,26.9736,26.9782,73593.0736
2011-07-01 13:45:00,57.55,57.59,57.53,57.54,90515.5450609996,26.9782,26.997,26.9689,26.9736,90515.5451
2011-07-01 13:50:00,57.55,57.6,57.53,57.58,61524.33425160698,26.9782,27.0017,26.9689,26.9923,61524.3343
2011-07-01 13:55:00,57.61,57.64,57.58,57.64,77922.07792207792,27.0064,27.0204,26.9923,27.0204,77922.0779
2011-07-01 14:00:00,57.65,57.67,57.64,57.64,84874.72123835761,27.0251,27.0345,27.0204,27.0204,84874.7212
2011-07-01 14:05:00,57.65,57.65,57.61,57.61,82775.81004853733,27.0251,27.0251,27.0064,27.0064,82775.81
2011-07-01 14:10:00,57.62,57.68,57.61,57.68,92876.82014954742,27.0111,27.0392,27.0064,27.0392,92876.8201
2011-07-01 14:15:00,57.68,57.68,57.65,57.66,88547.8158205431,27.0392,27.0392,27.0251,27.0298,88547.8158
2011-07-01 14:20:00,57.65,57.7,57.64,57.69,85268.2670864489,27.0251,27.0486,27.0204,27.0439,85268.2671
2011-07-01 14:25:00,57.69,57.71,57.66,57.71,62180.243998425816,27.0439,27.0533,27.0298,27.0533,62180.244
2011-07-01 14:30:00,57.7,57.77,57.69,57.75,89990.81726354454,27.0486,27.0814,27.0439,27.072,89990.8173
2011-07-01 14:35:00,57.75,57.79,57.74,57.74,63754.42739079103,27.072,27.0908,27.0673,27.0673,63754.4274
2011-07-01 14:40:00,57.74,57.76,57.71,57.74,69132.8873147055,27.0673,27.0767,27.0533,27.0673,69132.8873
2011-07-01 14:45:00,57.74,57.76,57.73,57.74,78184.44182080546,27.0673,27.0767,27.0626,27.0673,78184.4418
2011-07-01 14:50:00,57.75,57.77,57.72,57.74,72018.89020070838,27.072,27.0814,27.0579,27.0673,72018.8902
2011-07-01 14:55:00,57.74,57.81,57.71,57.77,99698.28151646334,27.0673,27.1001,27.0533,27.0814,99698.2815
2011-07-01 15:00:00,57.77,57.87,57.77,57.84,184573.0027548209,27.0814,27.1283,27.0814,27.1142,184573.0028
2011-07-01 15:05:00,57.85,57.87,57.81,57.81,71231.79850452578,27.1189,27.1283,27.1001,27.1001,71231.7985
2011-07-01 15:10:00,57.81,57.88,57.8,57.86,102190.73855437493,27.1001,27.1329,27.0954,27.1236,102190.7386
2011-07-01 15:15:00,57.85,57.86,57.75,57.76,73461.89164370982,27.1189,27.1236,27.072,27.0767,73461.8916
2011-07-01 15:20:00,57.76,57.77,57.67,57.67,93926.27574445755,27.0767,27.0814,27.0345,27.0345,93926.2757
2011-07-01 15:25:00,57.67,57.75,57.67,57.72,134461.49809786174,27.0345,27.072,27.0345,27.0579,134461.4981
2011-07-01 15:30:00,57.72,57.79,57.69,57.77,109274.56382001836,27.0579,27.0908,27.0439,27.0814,109274.5638
2011-07-01 15:35:00,57.77,57.91,57.77,57.91,193886.92115964845,27.0814,27.147,27.0814,27.147,193886.9212
2011-07-01 15:40:00,57.9,57.93,57.9,57.92,361537.4524465434,27.1423,27.1564,27.1423,27.1517,361537.4524
2011-07-01 15:45:00,57.92,57.93,57.88,57.9,258297.25829725832,27.1517,27.1564,27.1329,27.1423,258297.2583
2011-07-01 15:50:00,57.9,57.91,57.84,57.85,265512.2655122655,27.1423,27.147,27.1142,27.1189,265512.2655
2011-07-01 15:55:00,57.85,57.86,57.79,57.81,525514.8891512528,27.1189,27.1236,27.0908,27.1001,525514.8892
2011-07-05 09:30:00,57.87,58.06,57.74,58.03,255411.2554112554,27.1283,27.2173,27.0673,27.2033,255411.2554
2011-07-05 09:35:00,58.06,58.09,57.88,57.94,152695.78905942544,27.2173,27.2314,27.1329,27.1611,152695.7891
2011-07-05 09:40:00,57.94,58.14,57.9,58.12,168044.07713498623,27.1611,27.2548,27.1423,27.2455,168044.0771
2011-07-05 09:45:00,58.13,58.25,58.13,58.19,98517.64397218944,27.2501,27.3064,27.2501,27.2783,98517.644
2011-07-05 09:50:00,58.19,58.27,58.19,58.26,94188.6396431851,27.2783,27.3158,27.2783,27.3111,94188.6396
2011-07-05 09:55:00,58.24,58.25,58.17,58.23,184835.36665354847,27.3017,27.3064,27.2689,27.297,184835.3667
2011-07-05 10:00:00,58.24,58.31,58.16,58.29,246490.88285451924,27.3017,27.3345,27.2642,27.3251,246490.8829
2011-07-05 10:05:00,58.29,58.29,58.22,58.22,130657.22156631248,27.3251,27.3251,27.2923,27.2923,130657.2216
2011-07-05 10:10:00,58.22,58.25,58.17,58.19,215269.57890594256,27.2923,27.3064,27.2689,27.2783,215269.5789
2011-07-05 10:15:00,58.19,58.21,58.07,58.08,140364.68581923126,27.2783,27.2876,27.222,27.2267,140364.6858
2011-07-05 10:20:00,58.07,58.15,58.04,58.08,116096.02518693428,27.222,27.2595,27.2079,27.2267,116096.0252
2011-07-05 10:25:00,58.08,58.14,58.03,58.12,116489.57103502558,27.2267,27.2548,27.2033,27.2455,116489.571
2011-07-05 10:30:00,58.11,58.17,58.09,58.13,185097.730552276,27.2408,27.2689,27.2314,27.2501,185097.7306
2011-07-05 10:35:00,58.12,58.16,58.04,58.05,315623.7701692247,27.2455,27.2642,27.2079,27.2126,315623.7702
2011-07-05 10:40:00,58.05,58.09,58.02,58.07,141545.3233635052,27.2126,27.2314,27.1986,27.222,141545.3234
2011-07-05 10:45:00,58.08,58.14,58.03,58.03,87367.17827626919,27.2267,27.2548,27.2033,27.2033,87367.1783
2011-07-05 10:50:00,58.02,58.03,57.89,57.93,207529.84389348025,27.1986,27.2033,27.1376,27.1564,207529.8439
2011-07-05 10:55:00,57.93,57.96,57.87,57.96,170142.9883248065,27.1564,27.1704,27.1283,27.1704,170142.9883
2011-07-05 11:00:00,57.96,57.97,57.9,57.92,133543.22445231536,27.1704,27.1751,27.1423,27.1517,133543.2245
2011-07-05 11:05:00,57.91,57.96,57.9,57.92,117014.29883248064,27.147,27.1704,27.1423,27.1517,117014.2988
2011-07-05 11:10:00,57.92,57.96,57.9,57.93,72150.07215007216,27.1517,27.1704,27.1423,27.1564,72150.0722
2011-07-05 11:15:00,57.93,57.97,57.9,57.93,227469.5001967729,27.1564,27.1751,27.1423,27.1564,227469.5002
2011-07-05 11:20:00,57.93,57.94,57.88,57.89,63492.06349206349,27.1564,27.1611,27.1329,27.1376,63492.0635
2011-07-05 11:25:00,57.89,57.9,57.77,57.79,107306.83457956184,27.1376,27.1423,27.0814,27.0908,107306.8346
2011-07-05 11:30:00,57.77,57.89,57.77,57.83,103371.37609864883,27.0814,27.1376,27.0814,27.1095,103371.3761
2011-07-05 11:35:00,57.84,57.95,57.76,57.77,101666.01075691984,27.1142,27.1658,27.0767,27.0814,101666.0108
2011-07-05 11:40:00,57.77,57.78,57.73,57.77,89466.08946608947,27.0814,27.0861,27.0626,27.0814,89466.0895
2011-07-05 11:45:00,57.77,57.8,57.76,57.77,115571.2973894792,27.0814,27.0954,27.0767,27.0814,115571.2974
2011-07-05 11:50:00,57.77,57.77,57.72,57.76,60474.87865669684,27.0814,27.0814,27.0579,27.0767,60474.8787
2011-07-05 11:55:00,57.76,57.77,57.73,57.75,109536.92771874592,27.0767,27.0814,27.0626,27.072,109536.9277
2011-07-05 12:00:00,57.75,57.78,57.75,57.78,232323.2323232324,27.072,27.0861,27.072,27.0861,232323.2323
2011-07-05 12:05:00,57.78,57.83,57.78,57.78,92876.82014954742,27.0861,27.1095,27.0861,27.0861,92876.8201
2011-07-05 12:10:00,57.78,57.83,57.77,57.79,127508.85478158206,27.0861,27.1095,27.0814,27.0908,127508.8548
2011-07-05 12:15:00,57.79,57.81,57.77,57.79,76610.25842844025,27.0908,27.1001,27.0814,27.0908,76610.2584
2011-07-05 12:20:00,57.78,57.84,57.77,57.84,52079.23389741572,27.0861,27.1142,27.0814,27.1142,52079.2339
2011-07-05 12:25:00,57.84,57.89,57.84,57.89,53915.78118850847,27.1142,27.1376,27.1142,27.1376,53915.7812
2011-07-05 12:30:00,57.89,57.91,57.87,57.88,43290.04329004329,27.1376,27.147,27.1283,27.1329,43290.0433
2011-07-05 12:35:00,57.88,57.93,57.87,57.9,40141.67650531287,27.1329,27.1564,27.1283,27.1423,40141.6765
2011-07-05 12:40:00,57.9,57.92,57.84,57.86,99173.55371900828,27.1423,27.1517,27.1142,27.1236,99173.5537
2011-07-05 12:45:00,57.86,57.89,57.85,57.85,39223.402859766495,27.1236,27.1376,27.1189,27.1189,39223.4029
2011-07-05 12:50:00,57.87,57.9,57.85,57.89,45520.13642922734,27.1283,27.1423,27.1189,27.1376,45520.1364
2011-07-05 12:55:00,57.9,57.9,57.84,57.89,64410.337137609866,27.1423,27.1423,27.1142,27.1376,64410.3371
2011-07-05 13:00:00,57.88,57.91,57.87,57.9,72281.25409943592,27.1329,27.147,27.1283,27.1423,72281.2541
2011-07-05 13:05:00,57.9,57.91,57.88,57.9,69919.9790108881,27.1423,27.147,27.1329,27.1423,69919.979
2011-07-05 13:10:00,57.9,57.91,57.88,57.91,46307.22812540994,27.1423,27.147,27.1329,27.147,46307.2281
2011-07-05 13:15:00,57.91,57.99,57.9,57.97,60081.33280860554,27.147,27.1845,27.1423,27.1751,60081.3328
2011-07-05 13:20:00,57.97,58.0,57.93,57.94,59031.8772136954,27.1751,27.1892,27.1564,27.1611,59031.8772
2011-07-05 13:25:00,57.94,57.95,57.93,57.94,29384.756657483933,27.1611,27.1658,27.1564,27.1611,29384.7567
2011-07-05 13:30:00,57.94,57.94,57.91,57.92,45257.7725304998,27.1611,27.1611,27.147,27.1517,45257.7725
2011-07-05 13:35:00,57.92,57.94,57.9,57.9,71100.616555162,27.1517,27.1611,27.1423,27.1423,71100.6166
2011-07-05 13:40:00,57.9,57.93,57.89,57.93,38829.8570116752,27.1423,27.1564,27.1376,27.1564,38829.857
2011-07-05 13:45:00,57.93,57.97,57.91,57.94,74642.52918798373,27.1564,27.1751,27.147,27.1611,74642.5292
2011-07-05 13:50:00,57.93,57.97,57.92,57.93,54834.054834054834,27.1564,27.1751,27.1517,27.1564,54834.0548
2011-07-05 13:55:00,57.93,57.97,57.93,57.96,64016.791289518565,27.1564,27.1751,27.1564,27.1704,64016.7913
2011-07-05 14:00:00,57.95,57.97,57.74,57.75,247933.88429752068,27.1658,27.1751,27.0673,27.072,247933.8843
2011-07-05 14:05:00,57.75,57.78,57.71,57.74,124360.48799685165,27.072,27.0861,27.0533,27.0673,124360.488
2011-07-05 14:10:00,57.74,57.81,57.72,57.79,59687.78696051423,27.0673,27.1001,27.0579,27.0908,59687.787
2011-07-05 14:15:00,57.78,57.78,57.68,57.7,90253.18116227209,27.0861,27.0861,27.0392,27.0486,90253.1812
2011-07-05 14:20:00,57.7,57.71,57.58,57.65,102977.83025055753,27.0486,27.0533,26.9923,27.0251,102977.8303
2011-07-05 14:25:00,57.64,57.66,57.58,57.64,78709.16961826052,27.0204,27.0298,26.9923,27.0204,78709.1696
2011-07-05 14:30:00,57.65,57.66,57.58,57.58,65590.97468188377,27.0251,27.0298,26.9923,26.9923,65590.9747
2011-07-05 14:35:00,57.59,57.74,57.58,57.74,91171.45480781845,26.997,27.0673,26.9923,27.0673,91171.4548
2011-07-05 14:40:00,57.74,57.76,57.7,57.74,56277.05627705628,27.0673,27.0767,27.0486,27.0673,56277.0563
2011-07-05 14:45:00,57.73,57.76,57.71,57.72,57982.42161878526,27.0626,27.0767,27.0533,27.0579,57982.4216
2011-07-05 14:50:00,57.73,57.76,57.71,57.74,59163.059163059166,27.0626,27.0767,27.0533,27.0673,59163.0592
2011-07-05 14:55:00,57.74,57.81,57.71,57.8,70444.70680834318,27.0673,27.1001,27.0533,27.0954,70444.7068
2011-07-05 15:00:00,57.79,57.81,57.74,57.77,103240.19414928506,27.0908,27.1001,27.0673,27.0814,103240.1941
2011-07-05 15:05:00,57.77,57.87,57.77,57.86,136429.22733831825,27.0814,27.1283,27.0814,27.1236,136429.2273
2011-07-05 15:10:00,57.86,57.86,57.81,57.81,136166.86343959073,27.1236,27.1236,27.1001,27.1001,136166.8634
2011-07-05 15:15:00,57.81,57.87,57.79,57.83,97205.82447855176,27.1001,27.1283,27.0908,27.1095,97205.8245
2011-07-05 15:20:00,57.83,57.91,57.82,57.9,207267.4799947528,27.1095,27.147,27.1048,27.1423,207267.48
2011-07-05 15:25:00,57.89,57.95,57.85,57.94,187852.5514889152,27.1376,27.1658,27.1189,27.1611,187852.5515
2011-07-05 15:30:00,57.94,58.01,57.93,57.94,188770.8251344615,27.1611,27.1939,27.1564,27.1611,188770.8251
2011-07-05 15:35:00,57.94,57.97,57.9,57.9,135379.7717434081,27.1611,27.1751,27.1423,27.1423,135379.7717
2011-07-05 15:40:00,57.9,57.91,57.86,57.88,146530.23743932834,27.1423,27.147,27.1236,27.1329,146530.2374
2011-07-05 15:45:00,57.87,57.9,57.79,57.83,192706.28361537453,27.1283,27.1423,27.0908,27.1095,192706.2836
2011-07-05 15:50:00,57.82,57.86,57.81,57.82,285976.64961301326,27.1048,27.1236,27.1001,27.1048,285976.6496
2011-07-05 15:55:00,57.81,57.87,57.8,57.83,438278.89282434736,27.1001,27.1283,27.0954,27.1095,438278.8928
2011-07-06 09:30:00,57.87,58.0,57.74,57.97,209366.391184573,27.1283,27.1892,27.0673,27.1751,209366.3912
2011-07-06 09:35:00,57.97,58.01,57.9,57.91,136298.0453889545,27.1751,27.1939,27.1423,27.147,136298.0454
2011-07-06 09:40:00,57.91,57.93,57.86,57.86,155712.97389479209,27.147,27.1564,27.1236,27.1236,155712.9739
2011-07-06 09:45:00,57.87,57.91,57.86,57.88,165158.07424898335,27.1283,27.147,27.1236,27.1329,165158.0742
2011-07-06 09:50:00,57.89,57.9,57.79,57.81,150990.42371769645,27.1376,27.1423,27.0908,27.1001,150990.4237
2011-07-06 09:55:00,57.8,57.82,57.71,57.72,134330.31614849798,27.0954,27.1048,27.0533,27.0579,134330.3161
2011-07-06 10:00:00,57.72,57.86,57.67,57.77,162140.88941361668,27.0579,27.1236,27.0345,27.0814,162140.8894
2011-07-06 10:05:00,57.77,57.8,57.67,57.77,117407.84468057196,27.0814,27.0954,27.0345,27.0814,117407.8447
2011-07-06 10:10:00,57.77,57.81,57.69,57.69,72412.43604879969,27.0814,27.1001,27.0439,27.0439,72412.436
2011-07-06 10:15:00,57.68,57.73,57.61,57.61,96812.27863046044,27.0392,27.0626,27.0064,27.0064,96812.2786
2011-07-06 10:20:00,57.62,57.71,57.61,57.71,71494.16240325331,27.0111,27.0533,27.0064,27.0533,71494.1624
2011-07-06 10:25:00,57.71,57.82,57.67,57.81,103371.37609864883,27.0533,27.1048,27.0345,27.1001,103371.3761
2011-07-06 10:30:00,57.81,57.84,57.74,57.77,128164.76452840088,27.1001,27.1142,27.0673,27.0814,128164.7645
2011-07-06 10:35:00,57.77,57.85,57.74,57.84,187459.00564082383,27.0814,27.1189,27.0673,27.1142,187459.0056
2011-07-06 10:40:00,57.84,57.86,57.77,57.77,62180.243998425816,27.1142,27.1236,27.0814,27.0814,62180.244
2011-07-06 10:45:00,57.78,57.87,57.75,57.86,92352.09235209235,27.0861,27.1283,27.072,27.1236,92352.0924
2011-07-06 10:50:00,57.86,57.91,57.82,57.84,77134.98622589532,27.1236,27.147,27.1048,27.1142,77134.9862
2011-07-06 10:55:00,57.85,57.87,57.81,57.84,102584.28440246622,27.1189,27.1283,27.1001,27.1142,102584.2844
2011-07-06 11:00:00,57.84,57.86,57.75,57.76,114128.29594647777,27.1142,27.1236,27.072,27.0767,114128.2959
2011-07-06 11:05:00,57.77,57.81,57.71,57.74,134986.2258953168,27.0814,27.1001,27.0533,27.0673,134986.2259
2011-07-06 11:10:00,57.74,57.81,57.73,57.77,113078.84035156763,27.0673,27.1001,27.0626,27.0814,113078.8404
2011-07-06 11:15:00,57.77,57.82,57.76,57.79,97074.642529188,27.0814,27.1048,27.0767,27.0908,97074.6425
2011-07-06 11:20:00,57.79,57.82,57.76,57.78,49717.9588088679,27.0908,27.1048,27.0767,27.0861,49717.9588
2011-07-06 11:25:00,57.77,57.93,57.76,57.9,76085.53063098517,27.0814,27.1564,27.0767,27.1423,76085.5306
2011-07-06 11:30:00,57.9,57.92,57.8,57.83,102584.28440246622,27.1423,27.1517,27.0954,27.1095,102584.2844
2011-07-06 11:35:00,57.84,57.92,57.8,57.84,111242.29306047488,27.1142,27.1517,27.0954,27.1142,111242.2931
2011-07-06 11:40:00,57.84,57.93,57.84,57.84,94451.00354191264,27.1142,27.1564,27.1142,27.1142,94451.0035
2011-07-06 11:45:00,57.84,57.9,57.83,57.86,54834.054834054834,27.1142,27.1423,27.1095,27.1236,54834.0548
2011-07-06 11:50:00,57.87,57.87,57.81,57.84,96156.3688836416,27.1283,27.1283,27.1001,27.1142,96156.3689
2011-07-06 11:55:00,57.84,57.87,57.8,57.83,74248.98333989244,27.1142,27.1283,27.0954,27.1095,74248.9833
2011-07-06 12:00:00,57.83,57.89,57.82,57.84,69657.61511216057,27.1095,27.1376,27.1048,27.1142,69657.6151
2011-07-06 12:05:00,57.84,57.88,57.83,57.87,71494.16240325331,27.1142,27.1329,27.1095,27.1283,71494.1624
2011-07-06 12:10:00,57.86,57.9,57.84,57.89,53391.05339105339,27.1236,27.1423,27.1142,27.1376,53391.0534
2011-07-06 12:15:00,57.89,57.9,57.87,57.9,21645.021645021647,27.1376,27.1423,27.1283,27.1423,21645.0216
2011-07-06 12:20:00,57.89,57.9,57.84,57.86,47881.41151777516,27.1376,27.1423,27.1142,27.1236,47881.4115
2011-07-06 12:25:00,57.85,57.89,57.84,57.85,42765.31549258822,27.1189,27.1376,27.1142,27.1189,42765.3155
2011-07-06 12:30:00,57.87,57.87,57.82,57.84,32664.30539157812,27.1283,27.1283,27.1048,27.1142,32664.3054
2011-07-06 12:35:00,57.84,57.9,57.81,57.88,76479.07647907648,27.1142,27.1423,27.1001,27.1329,76479.0765
2011-07-06 12:40:00,57.88,57.88,57.84,57.84,73461.89164370982,27.1329,27.1329,27.1142,27.1142,73461.8916
2011-07-06 12:45:00,57.85,57.86,57.83,57.85,33713.76098648826,27.1189,27.1236,27.1095,27.1189,33713.761
2011-07-06 12:50:00,57.86,57.88,57.84,57.84,41978.22379640562,27.1236,27.1329,27.1142,27.1142,41978.2238
2011-07-06 12:55:00,57.83,57.9,57.82,57.86,97861.7342253706,27.1095,27.1423,27.1048,27.1236,97861.7342
2011-07-06 13:00:00,57.87,57.87,57.81,57.82,65197.42883379247,27.1283,27.1283,27.1001,27.1048,65197.4288
2011-07-06 13:05:00,57.82,57.83,57.76,57.77,37911.58336612882,27.1048,27.1095,27.0767,27.0814,37911.5834
2011-07-06 13:10:00,57.77,57.79,57.75,57.76,41059.95015085925,27.0814,27.0908,27.072,27.0767,41059.9502
2011-07-06 13:15:00,57.75,57.81,57.75,57.77,55358.78263150991,27.072,27.1001,27.072,27.0814,55358.7826
2011-07-06 13:20:00,57.77,57.79,57.72,57.74,87498.36022563296,27.0814,27.0908,27.0579,27.0673,87498.3602
2011-07-06 13:25:00,57.74,57.77,57.72,57.76,51948.05194805195,27.0673,27.0814,27.0579,27.0767,51948.0519
2011-07-06 13:30:00,57.76,57.78,57.74,57.78,44339.49888495344,27.0767,27.0861,27.0673,27.0861,44339.4989
2011-07-06 13:35:00,57.77,57.81,57.77,57.81,33057.85123966942,27.0814,27.1001,27.0814,27.1001,33057.8512
2011-07-06 13:40:00,57.81,57.84,57.77,57.8,43290.04329004329,27.1001,27.1142,27.0814,27.0954,43290.0433
2011-07-06 13:45:00,57.81,57.82,57.77,57.78,70575.88875770694,27.1001,27.1048,27.0814,27.0861,70575.8888
2011-07-06 13:50:00,57.78,57.79,57.76,57.77,63098.51764397219,27.0861,27.0908,27.0767,27.0814,63098.5176
2011-07-06 13:55:00,57.76,57.84,57.75,57.8,103371.37609864883,27.0767,27.1142,27.072,27.0954,103371.3761
2011-07-06 14:00:00,57.8,57.84,57.79,57.81,60737.242555424375,27.0954,27.1142,27.0908,27.1001,60737.2426
2011-07-06 14:05:00,57.81,57.83,57.74,57.77,95762.82303555032,27.1001,27.1095,27.0673,27.0814,95762.823
2011-07-06 14:10:00,57.76,57.79,57.73,57.73,86711.26852945035,27.0767,27.0908,27.0626,27.0626,86711.2685
2011-07-06 14:15:00,57.73,57.77,57.71,57.73,62311.42594778958,27.0626,27.0814,27.0533,27.0626,62311.4259
2011-07-06 14:20:00,57.74,57.75,57.7,57.74,87891.90607372425,27.0673,27.072,27.0486,27.0673,87891.9061
2011-07-06 14:25:00,57.74,57.8,57.74,57.78,45520.13642922734,27.0673,27.0954,27.0673,27.0861,45520.1364
2011-07-06 14:30:00,57.78,57.79,57.74,57.78,52603.961694870784,27.0861,27.0908,27.0673,27.0861,52603.9617
2011-07-06 14:35:00,57.79,57.83,57.75,57.82,59950.15085924177,27.0908,27.1095,27.072,27.1048,59950.1509
2011-07-06 14:40:00,57.83,57.9,57.81,57.86,70969.43460579825,27.1095,27.1423,27.1001,27.1236,70969.4346
2011-07-06 14:45:00,57.86,57.9,57.84,57.85,101272.46490882857,27.1236,27.1423,27.1142,27.1189,101272.4649
2011-07-06 14:50:00,57.86,57.89,57.81,57.88,71231.79850452578,27.1236,27.1376,27.1001,27.1329,71231.7985
2011-07-06 14:55:00,57.87,57.93,57.82,57.82,95631.64108618654,27.1283,27.1564,27.1048,27.1048,95631.6411
2011-07-06 15:00:00,57.82,57.86,57.79,57.83,144037.78040141676,27.1048,27.1236,27.0908,27.1095,144037.7804
2011-07-06 15:05:00,57.84,57.91,57.82,57.9,152958.15295815296,27.1142,27.147,27.1048,27.1423,152958.153
2011-07-06 15:10:00,57.91,57.92,57.83,57.86,126459.39918667192,27.147,27.1517,27.1095,27.1236,126459.3992
2011-07-06 15:15:00,57.85,57.91,57.81,57.9,137872.2287813197,27.1189,27.147,27.1001,27.1423,137872.2288
2011-07-06 15:20:00,57.9,57.9,57.86,57.9,87760.7241243605,27.1423,27.1423,27.1236,27.1423,87760.7241
2011-07-06 15:25:00,57.9,57.93,57.88,57.92,92352.09235209235,27.1423,27.1564,27.1329,27.1517,92352.0924
2011-07-06 15:30:00,57.91,57.93,57.88,57.9,117407.84468057196,27.147,27.1564,27.1329,27.1423,117407.8447
2011-07-06 15:35:00,57.9,57.94,57.89,57.94,108749.8360225633,27.1423,27.1611,27.1376,27.1611,108749.836
2011-07-06 15:40:00,57.93,58.05,57.93,57.98,195198.7406532861,27.1564,27.2126,27.1564,27.1798,195198.7407
2011-07-06 15:45:00,57.97,58.0,57.93,57.93,207136.29804538892,27.1751,27.1892,27.1564,27.1564,207136.298
2011-07-06 15:50:00,57.94,57.98,57.93,57.98,222091.0402728585,27.1611,27.1798,27.1564,27.1798,222091.0403
2011-07-06 15:55:00,57.97,57.98,57.93,57.98,353272.98963662604,27.1751,27.1798,27.1564,27.1798,353272.9896
2011-07-07 09:30:00,58.51,58.67,58.49,58.61,316542.0438147711,27.4283,27.5033,27.4189,27.4752,316542.0438
2011-07-07 09:35:00,58.62,58.64,58.48,58.5,149940.96812278632,27.4798,27.4892,27.4142,27.4236,149940.9681
2011-07-07 09:40:00,58.48,58.62,58.44,58.62,132100.22300931392,27.4142,27.4798,27.3955,27.4798,132100.223
2011-07-07 09:45:00,58.61,58.66,58.54,58.63,105207.92338974155,27.4752,27.4986,27.4423,27.4845,105207.9234
2011-07-07 09:50:00,58.63,58.63,58.52,58.52,224845.8612094976,27.4845,27.4845,27.433,27.433,224845.8612
2011-07-07 09:55:00,58.51,58.58,58.45,58.51,135248.58979404435,27.4283,27.4611,27.4001,27.4283,135248.5898
2011-07-07 10:00:00,58.51,58.55,58.48,58.53,117932.57247802702,27.4283,27.447,27.4142,27.4377,117932.5725
2011-07-07 10:05:00,58.52,58.6,58.51,58.52,81201.62665617211,27.433,27.4705,27.4283,27.433,81201.6267
2011-07-07 10:10:00,58.53,58.56,58.46,58.51,89072.54361799816,27.4377,27.4517,27.4048,27.4283,89072.5436
2011-07-07 10:15:00,58.51,58.6,58.51,58.59,73724.25554243736,27.4283,27.4705,27.4283,27.4658,73724.2555
2011-07-07 10:20:00,58.59,58.61,58.49,58.58,69788.79706152434,27.4658,27.4752,27.4189,27.4611,69788.7971
2011-07-07 10:25:00,58.58,58.62,58.57,58.59,67689.88587170406,27.4611,27.4798,27.4564,27.4658,67689.8859
2011-07-07 10:30:00,58.59,58.59,58.51,58.55,162009.70746425292,27.4658,27.4658,27.4283,27.447,162009.7075
2011-07-07 10:35:00,58.56,58.58,58.54,58.58,105339.10533910534,27.4517,27.4611,27.4423,27.4611,105339.1053
2011-07-07 10:40:00,58.57,58.66,58.56,58.64,103633.73999737635,27.4564,27.4986,27.4517,27.4892,103633.74
2011-07-07 10:45:00,58.64,58.66,58.61,58.61,78577.98766889676,27.4892,27.4986,27.4752,27.4752,78577.9877
2011-07-07 10:50:00,58.6,58.64,58.58,58.59,78184.44182080546,27.4705,27.4892,27.4611,27.4658,78184.4418
2011-07-07 10:55:00,58.61,58.64,58.49,58.5,154269.97245179064,27.4752,27.4892,27.4189,27.4236,154269.9725
2011-07-07 11:00:00,58.49,58.54,58.45,58.48,171323.62586908042,27.4189,27.4423,27.4001,27.4142,171323.6259
2011-07-07 11:05:00,58.49,58.49,58.42,58.46,83300.5378459924,27.4189,27.4189,27.3861,27.4048,83300.5378
2011-07-07 11:10:00,58.46,58.47,58.39,58.4,52866.325593598325,27.4048,27.4095,27.372,27.3767,52866.3256
2011-07-07 11:15:00,58.39,58.45,58.36,58.37,54834.054834054834,27.372,27.4001,27.358,27.3626,54834.0548
2011-07-07 11:20:00,58.37,58.38,58.32,58.35,119900.30171848352,27.3626,27.3673,27.3392,27.3533,119900.3017
2011-07-07 11:25:00,58.35,58.38,58.28,58.32,63360.881542699724,27.3533,27.3673,27.3205,27.3392,63360.8815
2011-07-07 11:30:00,58.32,58.35,58.28,58.3,43552.40718877083,27.3392,27.3533,27.3205,27.3298,43552.4072
2011-07-07 11:35:00,58.29,58.3,58.15,58.19,106126.19703528794,27.3251,27.3298,27.2595,27.2783,106126.197
2011-07-07 11:40:00,58.19,58.22,58.13,58.22,51423.32415059688,27.2783,27.2923,27.2501,27.2923,51423.3242
2011-07-07 11:45:00,58.22,58.32,58.21,58.29,40141.67650531287,27.2923,27.3392,27.2876,27.3251,40141.6765
2011-07-07 11:50:00,58.29,58.29,58.22,58.26,34369.670733307095,27.3251,27.3251,27.2923,27.3111,34369.6707
2011-07-07 11:55:00,58.26,58.3,58.24,58.24,38698.67506231143,27.3111,27.3298,27.3017,27.3017,38698.6751
2011-07-07 12:00:00,58.25,58.28,58.22,58.27,38961.03896103896,27.3064,27.3205,27.2923,27.3158,38961.039
2011-07-07 12:05:00,58.28,58.28,58.24,58.27,40928.76820149548,27.3205,27.3205,27.3017,27.3158,40928.7682
2011-07-07 12:10:00,58.28,58.31,58.25,58.31,48012.593467138926,27.3205,27.3345,27.3064,27.3345,48012.5935
2011-07-07 12:15:00,58.3,58.32,58.26,58.26,62442.60789715336,27.3298,27.3392,27.3111,27.3111,62442.6079
2011-07-07 12:20:00,58.26,58.32,58.25,58.29,78446.80571953299,27.3111,27.3392,27.3064,27.3251,78446.8057
2011-07-07 12:25:00,58.29,58.31,58.24,58.25,55096.41873278237,27.3251,27.3345,27.3017,27.3064,55096.4187
2011-07-07 12:30:00,58.25,58.25,58.22,58.22,91302.63675718222,27.3064,27.3064,27.2923,27.2923,91302.6368
2011-07-07 12:35:00,58.22,58.26,58.2,58.25,61130.78840351568,27.2923,27.3111,27.283,27.3064,61130.7884
2011-07-07 12:40:00,58.25,58.3,58.25,58.29,32401.941492850587,27.3064,27.3298,27.3064,27.3251,32401.9415
2011-07-07 12:45:00,58.29,58.32,58.28,58.28,39485.76675849404,27.3251,27.3392,27.3205,27.3205,39485.7668
2011-07-07 12:50:00,58.28,58.32,58.27,58.3,45651.31837859111,27.3205,27.3392,27.3158,27.3298,45651.3184
2011-07-07 12:55:00,58.3,58.33,58.28,58.31,35812.672176308544,27.3298,27.3439,27.3205,27.3345,35812.6722
2011-07-07 13:00:00,58.32,58.32,58.28,58.32,29778.30250557524,27.3392,27.3392,27.3205,27.3392,29778.3025
2011-07-07 13:05:00,58.32,58.34,58.3,58.32,107831.56237701692,27.3392,27.3486,27.3298,27.3392,107831.5624
2011-07-07 13:10:00,58.32,58.34,58.29,58.31,60868.42450478814,27.3392,27.3486,27.3251,27.3345,60868.4245
2011-07-07 13:15:00,58.3,58.35,58.29,58.35,46569.59202413748,27.3298,27.3533,27.3251,27.3533,46569.592
2011-07-07 13:20:00,58.36,58.39,58.35,58.38,53653.417289780926,27.358,27.372,27.3533,27.3673,53653.4173
2011-07-07 13:25:00,58.38,58.42,58.36,58.41,35550.308277581,27.3673,27.3861,27.358,27.3814,35550.3083
2011-07-07 13:30:00,58.4,58.41,58.33,58.33,74511.34723861997,27.3767,27.3814,27.3439,27.3439,74511.3472
2011-07-07 13:35:00,58.33,58.38,58.32,58.38,73855.43749180113,27.3439,27.3673,27.3392,27.3673,73855.4375
2011-07-07 13:40:00,58.38,58.45,58.38,58.45,59031.8772136954,27.3673,27.4001,27.3673,27.4001,59031.8772
2011-07-07 13:45:00,58.45,58.45,58.4,58.42,39092.22091040273,27.4001,27.4001,27.3767,27.3861,39092.2209
2011-07-07 13:50:00,58.42,58.45,58.42,58.45,49062.04906204907,27.3861,27.4001,27.3861,27.4001,49062.0491
2011-07-07 13:55:00,58.45,58.45,58.41,58.42,27154.663518299883,27.4001,27.4001,27.3814,27.3861,27154.6635
2011-07-07 14:00:00,58.42,58.43,58.39,58.39,46307.22812540994,27.3861,27.3908,27.372,27.372,46307.2281
2011-07-07 14:05:00,58.39,58.44,58.38,58.43,71887.70825134462,27.372,27.3955,27.3673,27.3908,71887.7083
2011-07-07 14:10:00,58.43,58.48,58.43,58.48,45126.59058113604,27.3908,27.4142,27.3908,27.4142,45126.5906
2011-07-07 14:15:00,58.48,58.52,58.48,58.51,68608.15951725043,27.4142,27.433,27.4142,27.4283,68608.1595
2011-07-07 14:20:00,58.51,58.55,58.5,58.54,75560.8028335301,27.4283,27.447,27.4236,27.4423,75560.8028
2011-07-07 14:25:00,58.54,58.59,58.54,58.55,96549.91473173292,27.4423,27.4658,27.4423,27.447,96549.9147
2011-07-07 14:30:00,58.55,58.58,58.54,58.56,59425.4230617867,27.447,27.4611,27.4423,27.4517,59425.4231
2011-07-07 14:35:00,58.56,58.58,58.54,58.56,29778.30250557524,27.4517,27.4611,27.4423,27.4517,29778.3025
2011-07-07 14:40:00,58.55,58.62,58.55,58.59,86186.54073199528,27.447,27.4798,27.447,27.4658,86186.5407
2011-07-07 14:45:00,58.58,58.62,58.57,58.61,85399.44903581268,27.4611,27.4798,27.4564,27.4752,85399.449
2011-07-07 14:50:00,58.61,58.65,58.57,58.64,80939.26275744458,27.4752,27.4939,27.4564,27.4892,80939.2628
2011-07-07 14:55:00,58.64,58.65,58.61,58.62,69657.61511216057,27.4892,27.4939,27.4752,27.4798,69657.6151
2011-07-07 15:00:00,58.63,58.65,58.62,58.65,76216.71258034895,27.4845,27.4939,27.4798,27.4939,76216.7126
2011-07-07 15:05:00,58.65,58.65,58.62,58.65,64803.88298570117,27.4939,27.4939,27.4798,27.4939,64803.883
2011-07-07 15:10:00,58.64,58.67,58.63,58.64,128689.49232585596,27.4892,27.5033,27.4845,27.4892,128689.4923
2011-07-07 15:15:00,58.64,58.7,58.63,58.64,142070.05116096025,27.4892,27.5173,27.4845,27.4892,142070.0512
2011-07-07 15:20:00,58.64,58.68,58.63,58.64,79365.07936507936,27.4892,27.508,27.4845,27.4892,79365.0794
2011-07-07 15:25:00,58.64,58.64,58.56,58.56,110979.92916174736,27.4892,27.4892,27.4517,27.4517,110979.9292
2011-07-07 15:30:00,58.56,58.58,58.54,58.56,174471.99265381086,27.4517,27.4611,27.4423,27.4517,174471.9927
2011-07-07 15:35:00,58.56,58.63,58.54,58.62,141807.68726223274,27.4517,27.4845,27.4423,27.4798,141807.6873
2011-07-07 15:40:00,58.62,58.64,58.57,58.62,139446.41217368492,27.4798,27.4892,27.4564,27.4798,139446.4122
2011-07-07 15:45:00,58.63,58.64,58.57,58.6,189033.18903318903,27.4845,27.4892,27.4564,27.4705,189033.189
2011-07-07 15:50:00,58.61,58.61,58.55,58.61,233635.05181687,27.4752,27.4752,27.447,27.4752,233635.0518
2011-07-07 15:55:00,58.6,58.6,58.48,58.54,334907.51672569854,27.4705,27.4705,27.4142,27.4423,334907.5167
2011-07-08 09:30:00,57.43,57.69,57.34,57.66,335432.24452315364,26.922,27.0439,26.8798,27.0298,335432.2445
2011-07-08 09:35:00,57.65,57.7,57.55,57.58,165420.43814771087,27.0251,27.0486,26.9782,26.9923,165420.4381
2011-07-08 09:40:00,57.59,57.61,57.5,57.57,189164.3709825528,26.997,27.0064,26.9548,26.9876,189164.371
2011-07-08 09:45:00,57.58,57.61,57.49,57.49,167650.53128689493,26.9923,27.0064,26.9501,26.9501,167650.5313
2011-07-08 09:50:00,57.5,57.78,57.49,57.77,168306.44103371375,26.9548,27.0861,26.9501,27.0814,168306.441
2011-07-08 09:55:00,57.77,57.81,57.65,57.68,100223.0093139184,27.0814,27.1001,27.0251,27.0392,100223.0093
2011-07-08 10:00:00,57.68,57.68,57.44,57.49,151908.69736324283,27.0392,27.0392,26.9267,26.9501,151908.6974
2011-07-08 10:05:00,57.49,57.65,57.45,57.59,281778.8272333727,26.9501,27.0251,26.9314,26.997,281778.8272
2011-07-08 10:10:00,57.6,57.6,57.49,57.55,191656.8280204644,27.0017,27.0017,26.9501,26.9782,191656.828
2011-07-08 10:15:00,57.55,57.57,57.33,57.33,257116.6207529844,26.9782,26.9876,26.8751,26.8751,257116.6208
2011-07-08 10:20:00,57.34,57.38,57.26,57.36,125672.30749048931,26.8798,26.8986,26.8423,26.8892,125672.3075
2011-07-08 10:25:00,57.36,57.54,57.29,57.48,106913.28873147056,26.8892,26.9736,26.8564,26.9454,106913.2887
2011-07-08 10:30:00,57.47,57.49,57.34,57.42,201495.47422274697,26.9407,26.9501,26.8798,26.9173,201495.4742
2011-07-08 10:35:00,57.42,57.54,57.36,57.54,126459.39918667192,26.9173,26.9736,26.8892,26.9736,126459.3992
2011-07-08 10:40:00,57.54,57.59,57.5,57.51,128295.94647776466,26.9736,26.997,26.9548,26.9595,128295.9465
2011-07-08 10:45:00,57.51,57.54,57.43,57.43,155450.60999606454,26.9595,26.9736,26.922,26.922,155450.61
2011-07-08 10:50:00,57.43,57.47,57.38,57.47,94844.54939000394,26.922,26.9407,26.8986,26.9407,94844.5494
2011-07-08 10:55:00,57.47,57.48,57.4,57.41,91040.27285845469,26.9407,26.9454,26.9079,26.9126,91040.2729
2011-07-08 11:00:00,57.42,57.46,57.37,57.39,152433.4251606979,26.9173,26.9361,26.8939,26.9032,152433.4252
2011-07-08 11:05:00,57.39,57.43,57.34,57.4,115308.93349075167,26.9032,26.922,26.8798,26.9079,115308.9335
2011-07-08 11:10:00,57.4,57.42,57.34,57.35,70444.70680834318,26.9079,26.9173,26.8798,26.8845,70444.7068
2011-07-08 11:15:00,57.35,57.37,57.32,57.35,93926.27574445755,26.8845,26.8939,26.8704,26.8845,93926.2757
2011-07-08 11:20:00,57.36,57.44,57.36,57.43,76872.62232716779,26.8892,26.9267,26.8892,26.922,76872.6223
2011-07-08 11:25:00,57.44,57.45,57.36,57.36,70182.34290961563,26.9267,26.9314,26.8892,26.8892,70182.3429
2011-07-08 11:30:00,57.35,57.39,57.31,57.33,213039.4857667585,26.8845,26.9032,26.8657,26.8751,213039.4858
2011-07-08 11:35:00,57.33,57.52,57.33,57.51,73199.52774498229,26.8751,26.9642,26.8751,26.9595,73199.5277
2011-07-08 11:40:00,57.51,57.52,57.45,57.49,80545.71690935327,26.9595,26.9642,26.9314,26.9501,80545.7169
2011-07-08 11:45:00,57.51,57.51,57.43,57.43,57851.23966942149,26.9595,26.9595,26.922,26.922,57851.2397
2011-07-08 11:50:00,57.42,57.44,57.38,57.42,38567.49311294766,26.9173,26.9267,26.8986,26.9173,38567.4931
2011-07-08 11:55:00,57.42,57.52,57.42,57.49,64672.7010363374,26.9173,26.9642,26.9173,26.9501,64672.701
2011-07-08 12:00:00,57.49,57.5,57.42,57.42,60868.42450478814,26.9501,26.9548,26.9173,26.9173,60868.4245
2011-07-08 12:05:00,57.42,57.48,57.41,57.47,79365.07936507936,26.9173,26.9454,26.9126,26.9407,79365.0794
2011-07-08 12:10:00,57.47,57.52,57.43,57.49,67165.15807424899,26.9407,26.9642,26.922,26.9501,67165.1581
2011-07-08 12:15:00,57.48,57.53,57.47,57.53,52603.961694870784,26.9454,26.9689,26.9407,26.9689,52603.9617
2011-07-08 12:20:00,57.53,57.53,57.47,57.49,37124.49166994622,26.9689,26.9689,26.9407,26.9501,37124.4917
2011-07-08 12:25:00,57.48,57.49,57.44,57.48,41584.67794831431,26.9454,26.9501,26.9267,26.9454,41584.6779
2011-07-08 12:30:00,57.48,57.52,57.47,57.49,47356.683720320085,26.9454,26.9642,26.9407,26.9501,47356.6837
2011-07-08 12:35:00,57.49,57.61,57.47,57.61,35025.58048012594,26.9501,27.0064,26.9407,27.0064,35025.5805
2011-07-08 12:40:00,57.61,57.63,57.57,57.57,69919.9790108881,27.0064,27.0157,26.9876,26.9876,69919.979
2011-07-08 12:45:00,57.56,57.58,57.53,57.56,54571.6909353273,26.9829,26.9923,26.9689,26.9829,54571.6909
2011-07-08 12:50:00,57.56,57.57,57.52,57.55,38042.76531549259,26.9829,26.9876,26.9642,26.9782,38042.7653
2011-07-08 12:55:00,57.54,57.54,57.49,57.52,33320.21513839696,26.9736,26.9736,26.9501,26.9642,33320.2151
2011-07-08 13:00:00,57.52,57.56,57.5,57.55,53259.871441689625,26.9642,26.9829,26.9548,26.9782,53259.8714
2011-07-08 13:05:00,57.55,57.67,57.52,57.66,95106.91328873148,26.9782,27.0345,26.9642,27.0298,95106.9133
2011-07-08 13:10:00,57.65,57.65,57.59,57.59,57851.23966942149,27.0251,27.0251,26.997,26.997,57851.2397
2011-07-08 13:15:00,57.58,57.6,57.55,57.55,55358.78263150991,26.9923,27.0017,26.9782,26.9782,55358.7826
2011-07-08 13:20:00,57.56,57.57,57.52,57.55,49324.4129607766,26.9829,26.9876,26.9642,26.9782,49324.413
2011-07-08 13:25:00,57.55,57.65,57.54,57.65,44601.86278368097,26.9782,27.0251,26.9736,27.0251,44601.8628
2011-07-08 13:30:00,57.65,57.76,57.65,57.73,82644.62809917355,27.0251,27.0767,27.0251,27.0626,82644.6281
2011-07-08 13:35:00,57.73,57.8,57.72,57.76,69395.25121343303,27.0626,27.0954,27.0579,27.0767,69395.2512
2011-07-08 13:40:00,57.75,57.81,57.74,57.75,60999.60645415191,27.072,27.1001,27.0673,27.072,60999.6065
2011-07-08 13:45:00,57.76,57.77,57.65,57.67,54834.054834054834,27.0767,27.0814,27.0251,27.0345,54834.0548
2011-07-08 13:50:00,57.65,57.68,57.63,57.68,43290.04329004329,27.0251,27.0392,27.0157,27.0392,43290.0433
2011-07-08 13:55:00,57.69,57.71,57.65,57.67,138265.774629411,27.0439,27.0533,27.0251,27.0345,138265.7746
2011-07-08 14:00:00,57.66,57.71,57.57,57.59,119769.11976911976,27.0298,27.0533,26.9876,26.997,119769.1198
2011-07-08 14:05:00,57.59,57.71,57.59,57.71,96549.91473173292,26.997,27.0533,26.997,27.0533,96549.9147
2011-07-08 14:10:00,57.71,57.72,57.64,57.64,126852.94503476322,27.0533,27.0579,27.0204,27.0204,126852.945
2011-07-08 14:15:00,57.64,57.64,57.51,57.57,83825.26564344746,27.0204,27.0204,26.9595,26.9876,83825.2656
2011-07-08 14:20:00,57.57,57.58,57.49,57.55,78053.2598714417,26.9876,26.9923,26.9501,26.9782,78053.2599
2011-07-08 14:25:00,57.54,57.55,57.52,57.55,46831.95592286502,26.9736,26.9782,26.9642,26.9782,46831.9559
2011-07-08 14:30:00,57.56,57.63,57.54,57.57,90384.36311163584,26.9829,27.0157,26.9736,26.9876,90384.3631
2011-07-08 14:35:00,57.57,57.58,57.52,57.55,94319.82159254886,26.9876,26.9923,26.9642,26.9782,94319.8216
2011-07-08 14:40:00,57.56,57.58,57.52,57.53,78971.53351698807,26.9829,26.9923,26.9642,26.9689,78971.5335
2011-07-08 14:45:00,57.53,57.57,57.53,57.56,107569.1984782894,26.9689,26.9876,26.9689,26.9829,107569.1985
2011-07-08 14:50:00,57.55,57.59,57.54,57.58,87235.99632690543,26.9782,26.997,26.9736,26.9923,87235.9963
2011-07-08 14:55:00,57.58,57.64,57.58,57.61,71100.616555162,26.9923,27.0204,26.9923,27.0064,71100.6166
2011-07-08 15:00:00,57.61,57.69,57.6,57.67,130788.40351567624,27.0064,27.0439,27.0017,27.0345,130788.4035
2011-07-08 15:05:00,57.68,57.72,57.66,57.68,86186.54073199528,27.0392,27.0579,27.0298,27.0392,86186.5407
2011-07-08 15:10:00,57.68,57.71,57.63,57.65,87498.36022563296,27.0392,27.0533,27.0157,27.0251,87498.3602
2011-07-08 15:15:00,57.65,57.65,57.56,57.57,75298.43893480257,27.0251,27.0251,26.9829,26.9876,75298.4389
2011-07-08 15:20:00,57.58,57.62,57.56,57.62,76610.25842844025,26.9923,27.0111,26.9829,27.0111,76610.2584
2011-07-08 15:25:00,57.62,57.67,57.61,57.61,72674.79994752722,27.0111,27.0345,27.0064,27.0064,72674.7999
2011-07-08 15:30:00,57.61,57.69,57.59,57.65,180243.99842581665,27.0064,27.0439,26.997,27.0251,180243.9984
2011-07-08 15:35:00,57.65,57.77,57.65,57.68,159517.25042634134,27.0251,27.0814,27.0251,27.0392,159517.2504
2011-07-08 15:40:00,57.68,57.73,57.66,57.71,205037.38685556868,27.0392,27.0626,27.0298,27.0533,205037.3869
2011-07-08 15:45:00,57.71,57.8,57.7,57.79,330972.0582447855,27.0533,27.0954,27.0486,27.0908,330972.0582
2011-07-08 15:50:00,57.79,57.83,57.74,57.83,234946.87131050767,27.0908,27.1095,27.0673,27.1095,234946.8713
2011-07-08 15:55:00,57.83,57.9,57.83,57.84,693821.3301849666,27.1095,27.1423,27.1095,27.1142,693821.3302
2011-07-11 09:30:00,57.04,57.08,56.77,57.03,266168.1752590844,26.7392,26.7579,26.6126,26.7345,266168.1753
2011-07-11 09:35:00,57.04,57.1,56.91,57.0,118850.8461235734,26.7392,26.7673,26.6782,26.7204,118850.8461
2011-07-11 09:40:00,57.01,57.04,56.95,56.96,69919.9790108881,26.7251,26.7392,26.697,26.7017,69919.979
2011-07-11 09:45:00,56.97,56.98,56.84,56.87,131050.7674144038,26.7064,26.711,26.6454,26.6595,131050.7674
2011-07-11 09:50:00,56.87,57.13,56.86,57.05,87760.7241243605,26.6595,26.7814,26.6548,26.7439,87760.7241
2011-07-11 09:55:00,57.07,57.14,56.97,56.98,126852.94503476322,26.7532,26.786,26.7064,26.711,126852.945
2011-07-11 10:00:00,57.0,57.03,56.88,56.95,109405.74576938212,26.7204,26.7345,26.6642,26.697,109405.7458
2011-07-11 10:05:00,56.95,56.97,56.88,56.91,125278.761642398,26.697,26.7064,26.6642,26.6782,125278.7616
2011-07-11 10:10:00,56.91,57.06,56.87,57.06,105470.28728846912,26.6782,26.7485,26.6595,26.7485,105470.2873
2011-07-11 10:15:00,57.07,57.09,56.91,56.92,115833.66128820674,26.7532,26.7626,26.6782,26.6829,115833.6613
2011-07-11 10:20:00,56.93,57.04,56.9,57.03,97074.642529188,26.6876,26.7392,26.6735,26.7345,97074.6425
2011-07-11 10:25:00,57.02,57.06,56.93,57.0,73199.52774498229,26.7298,26.7485,26.6876,26.7204,73199.5277
2011-07-11 10:30:00,56.98,57.03,56.94,56.97,86055.35878263152,26.711,26.7345,26.6923,26.7064,86055.3588
2011-07-11 10:35:00,56.97,57.02,56.88,56.91,154925.88219860947,26.7064,26.7298,26.6642,26.6782,154925.8822
2011-07-11 10:40:00,56.92,56.96,56.88,56.91,76347.89452971272,26.6829,26.7017,26.6642,26.6782,76347.8945
2011-07-11 10:45:00,56.91,57.0,56.88,56.94,82251.08225108225,26.6782,26.7204,26.6642,26.6923,82251.0823
2011-07-11 10:50:00,56.94,57.0,56.88,56.89,140627.0497179588,26.6923,26.7204,26.6642,26.6689,140627.0497
2011-07-11 10:55:00,56.88,56.92,56.8,56.84,124098.1240981241,26.6642,26.6829,26.6267,26.6454,124098.1241
2011-07-11 11:00:00,56.83,56.88,56.81,56.83,103109.0121999213,26.6407,26.6642,26.6314,26.6407,103109.0122
2011-07-11 11:05:00,56.83,57.13,56.83,57.11,285714.28571428574,26.6407,26.7814,26.6407,26.772,285714.2857
2011-07-11 11:10:00,57.12,57.12,57.01,57.03,109012.19992129084,26.7767,26.7767,26.7251,26.7345,109012.1999
2011-07-11 11:15:00,57.03,57.07,57.03,57.05,89597.27141545323,26.7345,26.7532,26.7345,26.7439,89597.2714
2011-07-11 11:20:00,57.04,57.15,57.0,57.03,153482.88075560803,26.7392,26.7907,26.7204,26.7345,153482.8808
2011-07-11 11:25:00,57.01,57.05,57.0,57.03,123966.94214876034,26.7251,26.7439,26.7204,26.7345,123966.9421
2011-07-11 11:30:00,57.04,57.07,57.0,57.01,228387.7738423193,26.7392,26.7532,26.7204,26.7251,228387.7738
2011-07-11 11:35:00,57.01,57.03,56.98,57.0,41191.13210022301,26.7251,26.7345,26.711,26.7204,41191.1321
2011-07-11 11:40:00,57.0,57.07,56.99,57.06,44208.31693558966,26.7204,26.7532,26.7157,26.7485,44208.3169
2011-07-11 11:45:00,57.07,57.16,57.06,57.12,52472.77974550702,26.7532,26.7954,26.7485,26.7767,52472.7797
2011-07-11 11:50:00,57.13,57.16,57.11,57.11,34107.30683457956,26.7814,26.7954,26.772,26.772,34107.3068
2011-07-11 11:55:00,57.11,57.12,57.04,57.04,49980.32270759544,26.772,26.7767,26.7392,26.7392,49980.3227
2011-07-11 12:00:00,57.05,57.11,57.03,57.1,37911.58336612882,26.7439,26.772,26.7345,26.7673,37911.5834
2011-07-11 12:05:00,57.11,57.13,57.1,57.13,45388.95447986357,26.772,26.7814,26.7673,26.7814,45388.9545
2011-07-11 12:10:00,57.13,57.13,57.02,57.04,56932.96602387512,26.7814,26.7814,26.7298,26.7392,56932.966
2011-07-11 12:15:00,57.04,57.14,57.03,57.13,53522.23534041716,26.7392,26.786,26.7345,26.7814,53522.2353
2011-07-11 12:20:00,57.13,57.17,57.13,57.15,38436.31116358389,26.7814,26.8001,26.7814,26.7907,38436.3112
2011-07-11 12:25:00,57.16,57.23,57.16,57.16,76872.62232716779,26.7954,26.8282,26.7954,26.7954,76872.6223
2011-07-11 12:30:00,57.16,57.17,57.1,57.12,64935.06493506494,26.7954,26.8001,26.7673,26.7767,64935.0649
2011-07-11 12:35:00,57.13,57.16,57.1,57.15,37255.67361930999,26.7814,26.7954,26.7673,26.7907,37255.6736
2011-07-11 12:40:00,57.16,57.19,57.13,57.15,35287.94437885347,26.7954,26.8095,26.7814,26.7907,35287.9444
2011-07-11 12:45:00,57.14,57.14,57.03,57.04,81332.80860553589,26.786,26.786,26.7345,26.7392,81332.8086
2011-07-11 12:50:00,57.03,57.07,57.02,57.06,33451.39708776073,26.7345,26.7532,26.7298,26.7485,33451.3971
2011-07-11 12:55:00,57.06,57.07,57.03,57.04,48799.68516332153,26.7485,26.7532,26.7345,26.7392,48799.6852
2011-07-11 13:00:00,57.04,57.07,57.02,57.07,70444.70680834318,26.7392,26.7532,26.7298,26.7532,70444.7068
2011-07-11 13:05:00,57.07,57.09,57.01,57.03,50242.68660632297,26.7532,26.7626,26.7251,26.7345,50242.6866
2011-07-11 13:10:00,57.02,57.03,56.99,57.01,32139.57759412305,26.7298,26.7345,26.7157,26.7251,32139.5776
2011-07-11 13:15:00,57.0,57.01,56.89,56.91,113472.38619965893,26.7204,26.7251,26.6689,26.6782,113472.3862
2011-07-11 13:20:00,56.91,57.0,56.89,56.94,117014.29883248064,26.6782,26.7204,26.6689,26.6923,117014.2988
2011-07-11 13:25:00,56.94,56.94,56.89,56.94,52997.50754296209,26.6923,26.6923,26.6689,26.6923,52997.5075
2011-07-11 13:30:00,56.93,57.03,56.93,57.0,44733.044733044735,26.6876,26.7345,26.6876,26.7204,44733.0447
2011-07-11 13:35:00,57.0,57.01,56.96,56.98,60081.33280860554,26.7204,26.7251,26.7017,26.711,60081.3328
2011-07-11 13:40:00,56.98,57.0,56.92,56.98,52997.50754296209,26.711,26.7204,26.6829,26.711,52997.5075
2011-07-11 13:45:00,56.99,57.03,56.96,57.03,43290.04329004329,26.7157,26.7345,26.7017,26.7345,43290.0433
2011-07-11 13:50:00,57.03,57.04,56.99,57.0,41059.95015085925,26.7345,26.7392,26.7157,26.7204,41059.9502
2011-07-11 13:55:00,57.0,57.06,56.98,57.06,44601.86278368097,26.7204,26.7485,26.711,26.7485,44601.8628
2011-07-11 14:00:00,57.06,57.09,57.03,57.06,60081.33280860554,26.7485,26.7626,26.7345,26.7485,60081.3328
2011-07-11 14:05:00,57.07,57.1,57.03,57.08,51816.86999868818,26.7532,26.7673,26.7345,26.7579,51816.87
2011-07-11 14:10:00,57.08,57.1,57.04,57.04,49586.77685950413,26.7579,26.7673,26.7392,26.7392,49586.7769
2011-07-11 14:15:00,57.04,57.04,56.96,56.97,102584.28440246622,26.7392,26.7392,26.7017,26.7064,102584.2844
2011-07-11 14:20:00,56.97,57.02,56.94,56.94,134855.04394595305,26.7064,26.7298,26.6923,26.6923,134855.0439
2011-07-11 14:25:00,56.94,56.97,56.91,56.92,88285.45192181556,26.6923,26.7064,26.6782,26.6829,88285.4519
2011-07-11 14:30:00,56.91,56.94,56.87,56.92,99698.28151646334,26.6782,26.6923,26.6595,26.6829,99698.2815
2011-07-11 14:35:00,56.93,57.21,56.91,57.04,60606.06060606061,26.6876,26.8189,26.6782,26.7392,60606.0606
2011-07-11 14:40:00,57.03,57.03,56.95,57.01,75691.98478289388,26.7345,26.7345,26.697,26.7251,75691.9848
2011-07-11 14:45:00,57.0,57.01,56.94,56.94,81988.71835235471,26.7204,26.7251,26.6923,26.6923,81988.7184
2011-07-11 14:50:00,56.93,56.95,56.87,56.92,129476.58402203856,26.6876,26.697,26.6595,26.6829,129476.584
2011-07-11 14:55:00,56.91,56.94,56.88,56.94,54178.145087236,26.6782,26.6923,26.6642,26.6923,54178.1451
2011-07-11 15:00:00,56.94,56.98,56.88,56.88,116096.02518693428,26.6923,26.711,26.6642,26.6642,116096.0252
2011-07-11 15:05:00,56.88,56.88,56.8,56.81,104027.28584546766,26.6642,26.6642,26.6267,26.6314,104027.2858
2011-07-11 15:10:00,56.8,56.82,56.75,56.78,135248.58979404435,26.6267,26.636,26.6032,26.6173,135248.5898
2011-07-11 15:15:00,56.78,56.84,56.75,56.75,190213.82657746293,26.6173,26.6454,26.6032,26.6032,190213.8266
2011-07-11 15:20:00,56.76,56.83,56.75,56.79,139577.59412304868,26.6079,26.6407,26.6032,26.622,139577.5941
2011-07-11 15:25:00,56.79,56.91,56.72,56.9,100878.91906073724,26.622,26.6782,26.5892,26.6735,100878.9191
2011-07-11 15:30:00,56.91,56.95,56.84,56.87,294241.1124229306,26.6782,26.697,26.6454,26.6595,294241.1124
2011-07-11 15:35:00,56.88,57.22,56.8,56.84,103371.37609864883,26.6642,26.8236,26.6267,26.6454,103371.3761
2011-07-11 15:40:00,56.86,56.96,56.84,56.92,127771.2186803096,26.6548,26.7017,26.6454,26.6829,127771.2187
2011-07-11 15:45:00,56.92,56.94,56.8,56.83,223927.5875639512,26.6829,26.6923,26.6267,26.6407,223927.5876
2011-07-11 15:50:00,56.82,56.88,56.78,56.87,237701.6922471468,26.636,26.6642,26.6173,26.6595,237701.6922
2011-07-11 15:55:00,56.88,56.99,56.87,56.96,419388.6921159648,26.6642,26.7157,26.6595,26.7017,419388.6921
2011-07-12 09:30:00,56.48,56.79,56.36,56.72,302767.9391315755,26.4767,26.622,26.4204,26.5892,302767.9391
2011-07-12 09:35:00,56.73,56.85,56.63,56.82,108618.65407319952,26.5938,26.6501,26.547,26.636,108618.6541
2011-07-12 09:40:00,56.82,56.87,56.75,56.81,48930.86711268529,26.636,26.6595,26.6032,26.6314,48930.8671
2011-07-12 09:45:00,56.81,56.84,56.68,56.75,115964.84323757052,26.6314,26.6454,26.5704,26.6032,115964.8432
2011-07-12 09:50:00,56.72,56.93,56.72,56.76,65853.33858061131,26.5892,26.6876,26.5892,26.6079,65853.3386
2011-07-12 09:55:00,56.75,56.95,56.74,56.93,76479.07647907648,26.6032,26.697,26.5985,26.6876,76479.0765
2011-07-12 10:00:00,56.92,56.93,56.73,56.75,91433.81870654598,26.6829,26.6876,26.5938,26.6032,91433.8187
2011-07-12 10:05:00,56.76,56.81,56.65,56.71,84481.1753902663,26.6079,26.6314,26.5563,26.5845,84481.1754
2011-07-12 10:10:00,56.7,56.72,56.62,56.65,66771.61222615768,26.5798,26.5892,26.5423,26.5563,66771.6122
2011-07-12 10:15:00,56.66,56.91,56.66,56.86,93795.0937950938,26.561,26.6782,26.561,26.6548,93795.0938
2011-07-12 10:20:00,56.85,56.88,56.68,56.68,145480.7818444182,26.6501,26.6642,26.5704,26.5704,145480.7818
2011-07-12 10:25:00,56.68,56.68,56.58,56.65,115177.75154138792,26.5704,26.5704,26.5235,26.5563,115177.7515
2011-07-12 10:30:00,56.64,56.72,56.54,56.7,121868.03095894006,26.5517,26.5892,26.5048,26.5798,121868.031
2011-07-12 10:35:00,56.71,56.83,56.7,56.78,114784.2056932966,26.5845,26.6407,26.5798,26.6173,114784.2057
2011-07-12 10:40:00,56.78,56.81,56.69,56.72,174865.53850190213,26.6173,26.6314,26.5751,26.5892,174865.5385
2011-07-12 10:45:00,56.72,56.88,56.7,56.78,78184.44182080546,26.5892,26.6642,26.5798,26.6173,78184.4418
2011-07-12 10:50:00,56.78,56.78,56.62,56.77,93795.0937950938,26.6173,26.6173,26.5423,26.6126,93795.0938
2011-07-12 10:55:00,56.78,56.81,56.73,56.8,54571.6909353273,26.6173,26.6314,26.5938,26.6267,54571.6909
2011-07-12 11:00:00,56.8,56.97,56.78,56.94,62311.42594778958,26.6267,26.7064,26.6173,26.6923,62311.4259
2011-07-12 11:05:00,56.95,56.98,56.85,56.89,60081.33280860554,26.697,26.711,26.6501,26.6689,60081.3328
2011-07-12 11:10:00,56.9,56.94,56.84,56.84,49980.32270759544,26.6735,26.6923,26.6454,26.6454,49980.3227
2011-07-12 11:15:00,56.84,56.91,56.81,56.89,56014.69237832874,26.6454,26.6782,26.6314,26.6689,56014.6924
2011-07-12 11:20:00,56.89,57.05,56.85,57.05,139446.41217368492,26.6689,26.7439,26.6501,26.7439,139446.4122
2011-07-12 11:25:00,57.05,57.08,56.97,56.97,87891.90607372425,26.7439,26.7579,26.7064,26.7064,87891.9061
2011-07-12 11:30:00,56.97,57.03,56.96,57.0,47750.229568411385,26.7064,26.7345,26.7017,26.7204,47750.2296
2011-07-12 11:35:00,56.99,57.05,56.97,56.97,65984.52052997508,26.7157,26.7439,26.7064,26.7064,65984.5205
2011-07-12 11:40:00,56.97,57.13,56.97,57.13,53522.23534041716,26.7064,26.7814,26.7064,26.7814,53522.2353
2011-07-12 11:45:00,57.12,57.15,57.08,57.08,64541.51908697363,26.7767,26.7907,26.7579,26.7579,64541.5191
2011-07-12 11:50:00,57.09,57.11,57.05,57.1,38305.12921422013,26.7626,26.772,26.7439,26.7673,38305.1292
2011-07-12 11:55:00,57.1,57.15,57.1,57.11,29909.484454939,26.7673,26.7907,26.7673,26.772,29909.4845
2011-07-12 12:00:00,57.11,57.14,57.05,57.08,107831.56237701692,26.772,26.786,26.7439,26.7579,107831.5624
2011-07-12 12:05:00,57.08,57.14,57.07,57.1,109930.4735668372,26.7579,26.786,26.7532,26.7673,109930.4736
2011-07-12 12:10:00,57.1,57.1,57.03,57.04,51160.96025186934,26.7673,26.7673,26.7345,26.7392,51160.9603
2011-07-12 12:15:00,57.03,57.07,57.0,57.02,59294.24111242293,26.7345,26.7532,26.7204,26.7298,59294.2411
2011-07-12 12:20:00,57.04,57.04,56.98,57.01,40141.67650531287,26.7392,26.7392,26.711,26.7251,40141.6765
2011-07-12 12:25:00,57.0,57.0,56.92,56.94,63229.69959333596,26.7204,26.7204,26.6829,26.6923,63229.6996
2011-07-12 12:30:00,56.94,57.04,56.94,57.0,84743.53928899384,26.6923,26.7392,26.6923,26.7204,84743.5393
2011-07-12 12:35:00,57.0,57.01,56.94,56.94,54178.145087236,26.7204,26.7251,26.6923,26.6923,54178.1451
2011-07-12 12:40:00,56.93,56.95,56.89,56.92,124885.21579430671,26.6876,26.697,26.6689,26.6829,124885.2158
2011-07-12 12:45:00,56.91,56.98,56.9,56.91,70838.25265643447,26.6782,26.711,26.6735,26.6782,70838.2527
2011-07-12 12:50:00,56.91,56.92,56.88,56.9,39354.58480913026,26.6782,26.6829,26.6642,26.6735,39354.5848
2011-07-12 12:55:00,56.9,56.94,56.88,56.91,59294.24111242293,26.6735,26.6923,26.6642,26.6782,59294.2411
2011-07-12 13:00:00,56.91,56.93,56.87,56.92,48143.77541650269,26.6782,26.6876,26.6595,26.6829,48143.7754
2011-07-12 13:05:00,56.92,57.02,56.91,56.99,66771.61222615768,26.6829,26.7298,26.6782,26.7157,66771.6122
2011-07-12 13:10:00,56.97,56.99,56.92,56.92,86317.72268135905,26.7064,26.7157,26.6829,26.6829,86317.7227
2011-07-12 13:15:00,56.92,56.92,56.79,56.91,77790.89597271416,26.6829,26.6829,26.622,26.6782,77790.896
2011-07-12 13:20:00,56.91,56.94,56.87,56.91,46700.77397350125,26.6782,26.6923,26.6595,26.6782,46700.774
2011-07-12 13:25:00,56.91,56.91,56.82,56.84,37649.219467401286,26.6782,26.6782,26.636,26.6454,37649.2195
2011-07-12 13:30:00,56.84,56.87,56.83,56.87,60737.242555424375,26.6454,26.6595,26.6407,26.6595,60737.2426
2011-07-12 13:35:00,56.87,56.95,56.84,56.95,74642.52918798373,26.6595,26.697,26.6454,26.697,74642.5292
2011-07-12 13:40:00,56.95,56.96,56.92,56.94,83431.71979535616,26.697,26.7017,26.6829,26.6923,83431.7198
2011-07-12 13:45:00,56.94,56.99,56.93,56.97,33451.39708776073,26.6923,26.7157,26.6876,26.7064,33451.3971
2011-07-12 13:50:00,56.97,56.97,56.91,56.94,29384.756657483933,26.7064,26.7064,26.6782,26.6923,29384.7567
2011-07-12 13:55:00,56.94,56.97,56.92,56.94,25711.66207529844,26.6923,26.7064,26.6829,26.6923,25711.6621
2011-07-12 14:00:00,56.94,57.06,56.91,56.96,128033.58257903712,26.6923,26.7485,26.6782,26.7017,128033.5826
2011-07-12 14:05:00,56.95,57.06,56.94,57.02,116620.75298438936,26.697,26.7485,26.6923,26.7298,116620.753
2011-07-12 14:10:00,57.02,57.13,57.01,57.1,285058.3759674669,26.7298,26.7814,26.7251,26.7673,285058.376
2011-07-12 14:15:00,57.1,57.28,57.1,57.23,160435.52407188772,26.7673,26.8517,26.7673,26.8282,160435.5241
2011-07-12 14:20:00,57.23,57.31,57.2,57.2,75691.98478289388,26.8282,26.8657,26.8142,26.8142,75691.9848
2011-07-12 14:25:00,57.21,57.27,57.17,57.22,46438.41007477371,26.8189,26.847,26.8001,26.8236,46438.4101
2011-07-12 14:30:00,57.23,57.28,57.13,57.2,79102.71546635183,26.8282,26.8517,26.7814,26.8142,79102.7155
2011-07-12 14:35:00,57.2,57.22,57.12,57.16,90909.09090909093,26.8142,26.8236,26.7767,26.7954,90909.0909
2011-07-12 14:40:00,57.16,57.21,57.13,57.13,90909.09090909093,26.7954,26.8189,26.7814,26.7814,90909.0909
2011-07-12 14:45:00,57.13,57.28,57.13,57.26,78709.16961826052,26.7814,26.8517,26.7814,26.8423,78709.1696
2011-07-12 14:50:00,57.26,57.33,57.23,57.25,90777.90895972714,26.8423,26.8751,26.8282,26.8376,90777.909
2011-07-12 14:55:00,57.24,57.24,57.13,57.18,54571.6909353273,26.8329,26.8329,26.7814,26.8048,54571.6909
2011-07-12 15:00:00,57.17,57.22,57.15,57.15,62967.33569460842,26.8001,26.8236,26.7907,26.7907,62967.3357
2011-07-12 15:05:00,57.15,57.18,57.1,57.13,116883.11688311688,26.7907,26.8048,26.7673,26.7814,116883.1169
2011-07-12 15:10:00,57.13,57.16,56.97,56.97,96287.5508330054,26.7814,26.7954,26.7064,26.7064,96287.5508
2011-07-12 15:15:00,56.97,57.07,56.96,57.07,112160.56670602126,26.7064,26.7532,26.7017,26.7532,112160.5667
2011-07-12 15:20:00,57.08,57.1,56.99,57.06,136035.68149022694,26.7579,26.7673,26.7157,26.7485,136035.6815
2011-07-12 15:25:00,57.05,57.05,56.91,56.97,138396.95657877476,26.7439,26.7439,26.6782,26.7064,138396.9566
2011-07-12 15:30:00,56.97,57.0,56.91,56.94,122786.30460448645,26.7064,26.7204,26.6782,26.6923,122786.3046
2011-07-12 15:35:00,56.93,57.0,56.88,56.99,130263.67571822116,26.6876,26.7204,26.6642,26.7157,130263.6757
2011-07-12 15:40:00,56.99,57.0,56.88,56.88,140364.68581923126,26.7157,26.7204,26.6642,26.6642,140364.6858
2011-07-12 15:45:00,56.89,56.91,56.71,56.72,314049.58677685953,26.6689,26.6782,26.5845,26.5892,314049.5868
2011-07-12 15:50:00,56.72,56.78,56.71,56.72,233897.4157155976,26.5892,26.6173,26.5845,26.5892,233897.4157
2011-07-12 15:55:00,56.72,56.75,56.65,56.65,469369.0148235603,26.5892,26.6032,26.5563,26.5563,469369.0148
2011-07-13 09:30:00,56.78,56.94,56.69,56.88,300406.6640430277,26.6173,26.6923,26.5751,26.6642,300406.664
2011-07-13 09:35:00,56.9,57.1,56.9,57.0,197560.01574183392,26.6735,26.7673,26.6735,26.7204,197560.0157
2011-07-13 09:40:00,56.97,56.99,56.82,56.88,129476.58402203856,26.7064,26.7157,26.636,26.6642,129476.584
2011-07-13 09:45:00,56.87,56.92,56.72,56.73,154532.33635051816,26.6595,26.6829,26.5892,26.5938,154532.3364
2011-07-13 09:50:00,56.73,56.74,56.65,56.68,142857.14285714287,26.5938,26.5985,26.5563,26.5704,142857.1429
2011-07-13 09:55:00,56.68,56.68,56.44,56.44,294109.93047356687,26.5704,26.5704,26.4579,26.4579,294109.9305
2011-07-13 10:00:00,56.44,56.76,56.44,56.75,430407.9758625213,26.4579,26.6079,26.4579,26.6032,430407.9759
2011-07-13 10:05:00,56.76,56.89,56.72,56.79,204119.1132100223,26.6079,26.6689,26.5892,26.622,204119.1132
2011-07-13 10:10:00,56.78,56.94,56.78,56.94,142725.96090777908,26.6173,26.6923,26.6173,26.6923,142725.9609
2011-07-13 10:15:00,56.94,57.02,56.9,56.97,240850.05903187723,26.6923,26.7298,26.6735,26.7064,240850.059
2011-07-13 10:20:00,56.97,57.02,56.88,57.0,145480.7818444182,26.7064,26.7298,26.6642,26.7204,145480.7818
2011-07-13 10:25:00,57.0,57.02,56.87,56.88,144168.96235078055,26.7204,26.7298,26.6595,26.6642,144168.9624
2011-07-13 10:30:00,56.89,57.11,56.88,57.11,145218.4179456907,26.6689,26.772,26.6642,26.772,145218.4179
2011-07-13 10:35:00,57.12,57.25,57.1,57.2,136035.68149022694,26.7767,26.8376,26.7673,26.8142,136035.6815
2011-07-13 10:40:00,57.2,57.29,57.17,57.19,104158.46779483143,26.8142,26.8564,26.8001,26.8095,104158.4678
2011-07-13 10:45:00,57.19,57.21,57.07,57.1,151383.96956578776,26.8095,26.8189,26.7532,26.7673,151383.9696
2011-07-13 10:50:00,57.1,57.21,57.09,57.19,67033.97612488522,26.7673,26.8189,26.7626,26.8095,67033.9761
2011-07-13 10:55:00,57.2,57.31,57.18,57.31,86711.26852945035,26.8142,26.8657,26.8048,26.8657,86711.2685
2011-07-13 11:00:00,57.32,57.34,57.24,57.26,100616.55516200972,26.8704,26.8798,26.8329,26.8423,100616.5552
2011-07-13 11:05:00,57.26,57.34,57.24,57.32,66902.79417552146,26.8423,26.8798,26.8329,26.8704,66902.7942
2011-07-13 11:10:00,57.33,57.37,57.27,57.35,65459.79273252001,26.8751,26.8939,26.847,26.8845,65459.7927
2011-07-13 11:15:00,57.36,57.41,57.32,57.34,68870.52341597796,26.8892,26.9126,26.8704,26.8798,68870.5234
2011-07-13 11:20:00,57.36,57.38,57.3,57.36,36337.39997376361,26.8892,26.8986,26.8611,26.8892,36337.4
2011-07-13 11:25:00,57.36,57.39,57.31,57.32,58507.149416240325,26.8892,26.9032,26.8657,26.8704,58507.1494
2011-07-13 11:30:00,57.32,57.32,57.17,57.2,69526.4331627968,26.8704,26.8704,26.8001,26.8142,69526.4332
2011-07-13 11:35:00,57.22,57.22,57.13,57.14,42634.13354322445,26.8236,26.8236,26.7814,26.786,42634.1335
2011-07-13 11:40:00,57.15,57.17,57.13,57.13,62573.78984651712,26.7907,26.8001,26.7814,26.7814,62573.7898
2011-07-13 11:45:00,57.13,57.13,56.97,57.02,79496.26131444314,26.7814,26.7814,26.7064,26.7298,79496.2613
2011-07-13 11:50:00,57.0,57.08,56.99,57.06,34238.48878394333,26.7204,26.7579,26.7157,26.7485,34238.4888
2011-07-13 11:55:00,57.06,57.12,57.05,57.1,50505.05050505051,26.7485,26.7767,26.7439,26.7673,50505.0505
2011-07-13 12:00:00,57.1,57.12,56.98,57.01,50767.41440377804,26.7673,26.7767,26.711,26.7251,50767.4144
2011-07-13 12:05:00,57.0,57.06,56.98,57.06,68608.15951725043,26.7204,26.7485,26.711,26.7485,68608.1595
2011-07-13 12:10:00,57.05,57.15,57.05,57.15,27417.027417027417,26.7439,26.7907,26.7439,26.7907,27417.0274
2011-07-13 12:15:00,57.13,57.19,57.12,57.19,31352.485897940445,26.7814,26.8095,26.7767,26.8095,31352.4859
2011-07-13 12:20:00,57.19,57.2,57.16,57.2,57982.42161878526,26.8095,26.8142,26.7954,26.8142,57982.4216
2011-07-13 12:25:00,57.19,57.25,57.18,57.23,67952.24977043159,26.8095,26.8376,26.8048,26.8282,67952.2498
2011-07-13 12:30:00,57.23,57.26,57.17,57.19,36468.58192312738,26.8282,26.8423,26.8001,26.8095,36468.5819
2011-07-13 12:35:00,57.2,57.27,57.19,57.23,45913.68227731864,26.8142,26.847,26.8095,26.8282,45913.6823
2011-07-13 12:40:00,57.25,57.26,57.19,57.2,52866.325593598325,26.8376,26.8423,26.8095,26.8142,52866.3256
2011-07-13 12:45:00,57.19,57.2,57.15,57.16,135510.95369277187,26.8095,26.8142,26.7907,26.7954,135510.9537
2011-07-13 12:50:00,57.16,57.16,57.1,57.13,68345.7956185229,26.7954,26.7954,26.7673,26.7814,68345.7956
2011-07-13 12:55:00,57.13,57.13,57.06,57.09,43552.40718877083,26.7814,26.7814,26.7485,26.7626,43552.4072
2011-07-13 13:00:00,57.09,57.1,57.05,57.06,142988.32480650663,26.7626,26.7673,26.7439,26.7485,142988.3248
2011-07-13 13:05:00,57.06,57.07,57.02,57.07,182211.7276662732,26.7485,26.7532,26.7298,26.7532,182211.7277
2011-07-13 13:10:00,57.07,57.07,57.04,57.05,37649.219467401286,26.7532,26.7532,26.7392,26.7439,37649.2195
2011-07-13 13:15:00,57.05,57.06,56.97,57.03,58113.60356814903,26.7439,26.7485,26.7064,26.7345,58113.6036
2011-07-13 13:20:00,57.03,57.03,56.94,57.0,57851.23966942149,26.7345,26.7345,26.6923,26.7204,57851.2397
2011-07-13 13:25:00,57.0,57.05,56.99,57.05,60737.242555424375,26.7204,26.7439,26.7157,26.7439,60737.2426
2011-07-13 13:30:00,57.06,57.14,57.05,57.13,109143.3818706546,26.7485,26.786,26.7439,26.7814,109143.3819
2011-07-13 13:35:00,57.13,57.13,57.1,57.13,110324.01941492852,26.7814,26.7814,26.7673,26.7814,110324.0194
2011-07-13 13:40:00,57.13,57.13,57.06,57.07,55489.96458087368,26.7814,26.7814,26.7485,26.7532,55489.9646
2011-07-13 13:45:00,57.07,57.07,56.98,56.98,48406.13931523023,26.7532,26.7532,26.711,26.711,48406.1393
2011-07-13 13:50:00,56.99,56.99,56.89,56.9,77659.71402335039,26.7157,26.7157,26.6689,26.6735,77659.714
2011-07-13 13:55:00,56.9,56.98,56.88,56.93,46963.13787222879,26.6735,26.711,26.6642,26.6876,46963.1379
2011-07-13 14:00:00,56.93,56.99,56.91,56.98,61524.33425160698,26.6876,26.7157,26.6782,26.711,61524.3343
2011-07-13 14:05:00,56.99,57.03,56.96,57.0,52997.50754296209,26.7157,26.7345,26.7017,26.7204,52997.5075
2011-07-13 14:10:00,57.0,57.0,56.91,56.91,72018.89020070838,26.7204,26.7204,26.6782,26.6782,72018.8902
2011-07-13 14:15:00,56.91,56.94,56.86,56.91,116751.93493375312,26.6782,26.6923,26.6548,26.6782,116751.9349
2011-07-13 14:20:00,56.91,56.91,56.82,56.83,124360.48799685165,26.6782,26.6782,26.636,26.6407,124360.488
2011-07-13 14:25:00,56.83,56.88,56.8,56.84,98255.2800734619,26.6407,26.6642,26.6267,26.6454,98255.2801
2011-07-13 14:30:00,56.84,56.9,56.83,56.85,71231.79850452578,26.6454,26.6735,26.6407,26.6501,71231.7985
2011-07-13 14:35:00,56.86,56.91,56.84,56.91,64541.51908697363,26.6548,26.6782,26.6454,26.6782,64541.5191
2011-07-13 14:40:00,56.91,56.91,56.83,56.84,76479.07647907648,26.6782,26.6782,26.6407,26.6454,76479.0765
2011-07-13 14:45:00,56.84,56.91,56.82,56.9,77134.98622589532,26.6454,26.6782,26.636,26.6735,77134.9862
2011-07-13 14:50:00,56.91,56.96,56.9,56.96,43945.95303686213,26.6782,26.7017,26.6735,26.7017,43945.953
2011-07-13 14:55:00,56.96,56.96,56.87,56.88,91827.36455463729,26.7017,26.7017,26.6595,26.6642,91827.3646
2011-07-13 15:00:00,56.88,56.97,56.88,56.89,87367.17827626919,26.6642,26.7064,26.6642,26.6689,87367.1783
2011-07-13 15:05:00,56.88,56.89,56.79,56.81,144300.1443001443,26.6642,26.6689,26.622,26.6314,144300.1443
2011-07-13 15:10:00,56.82,56.84,56.62,56.66,191263.2821723731,26.636,26.6454,26.5423,26.561,191263.2822
2011-07-13 15:15:00,56.66,56.73,56.61,56.61,172373.08146399056,26.561,26.5938,26.5376,26.5376,172373.0815
2011-07-13 15:20:00,56.61,56.73,56.56,56.69,158336.61288206742,26.5376,26.5938,26.5142,26.5751,158336.6129
2011-07-13 15:25:00,56.71,56.71,56.63,56.66,97468.1883772793,26.5845,26.5845,26.547,26.561,97468.1884
2011-07-13 15:30:00,56.66,56.66,56.56,56.56,210809.39262757445,26.561,26.561,26.5142,26.5142,210809.3926
2011-07-13 15:35:00,56.56,56.62,56.52,56.52,153351.69880624427,26.5142,26.5423,26.4954,26.4954,153351.6988
2011-07-13 15:40:00,56.52,56.56,56.4,56.56,270103.6337399974,26.4954,26.5142,26.4392,26.5142,270103.6337
2011-07-13 15:45:00,56.56,56.58,56.48,56.56,221828.6763741309,26.5142,26.5235,26.4767,26.5142,221828.6764
2011-07-13 15:50:00,56.56,56.65,56.52,56.63,229437.22943722943,26.5142,26.5563,26.4954,26.547,229437.2294
2011-07-13 15:55:00,56.63,56.73,56.59,56.72,558310.3764921947,26.547,26.5938,26.5282,26.5892,558310.3765
2011-07-14 09:30:00,61.08,61.08,60.5,60.56,3137478.682933229,28.633,28.633,28.3611,28.3893,3137478.6829
2011-07-14 09:35:00,60.57,60.57,60.14,60.44,2264200.446018628,28.394,28.394,28.1924,28.333,2264200.446
2011-07-14 09:40:00,60.44,60.86,60.41,60.7,1598583.2349468714,28.333,28.5299,28.319,28.4549,1598583.2349
2011-07-14 09:45:00,60.69,60.79,60.48,60.53,1384887.839433294,28.4502,28.4971,28.3518,28.3752,1384887.8394
2011-07-14 09:50:00,60.53,60.55,60.18,60.24,1593860.6847697755,28.3752,28.3846,28.2111,28.2393,1593860.6848
2011-07-14 09:55:00,60.25,60.35,59.92,59.99,1384887.839433294,28.244,28.2908,28.0893,28.1221,1384887.8394
2011-07-14 10:00:00,59.98,60.12,59.65,59.67,1077134.9862258954,28.1174,28.183,27.9627,27.9721,1077134.9862
2011-07-14 10:05:00,59.67,59.99,59.65,59.79,1263150.9904237178,27.9721,28.1221,27.9627,28.0283,1263150.9904
2011-07-14 10:10:00,59.81,60.03,59.76,59.99,906467.2701036338,28.0377,28.1408,28.0142,28.1221,906467.2701
2011-07-14 10:15:00,59.99,60.09,59.84,60.08,1074642.5291879838,28.1221,28.1689,28.0518,28.1643,1074642.5292
2011-07-14 10:20:00,60.08,60.15,59.92,59.98,975600.1574183392,28.1643,28.1971,28.0893,28.1174,975600.1574
2011-07-14 10:25:00,59.98,59.98,59.49,59.6,1474091.565000656,28.1174,28.1174,27.8877,27.9392,1474091.565
2011-07-14 10:30:00,59.6,59.6,59.4,59.51,1028466.4830119376,27.9392,27.9392,27.8455,27.8971,1028466.483
2011-07-14 10:35:00,59.52,59.73,59.52,59.66,749442.476715204,27.9017,28.0002,27.9017,27.9674,749442.4767
2011-07-14 10:40:00,59.66,59.67,59.54,59.58,451265.9058113604,27.9674,27.9721,27.9111,27.9299,451265.9058
2011-07-14 10:45:00,59.58,59.69,59.53,59.69,604092.8768201496,27.9299,27.9814,27.9064,27.9814,604092.8768
2011-07-14 10:50:00,59.69,59.7,59.46,59.47,607897.1533516988,27.9814,27.9861,27.8736,27.8783,607897.1534
2011-07-14 10:55:00,59.47,59.62,59.32,59.38,853469.7625606717,27.8783,27.9486,27.808,27.8361,853469.7626
2011-07-14 11:00:00,59.38,59.54,59.31,59.47,735012.4622851895,27.8361,27.9111,27.8033,27.8783,735012.4623
2011-07-14 11:05:00,59.46,59.47,59.32,59.37,427784.336875246,27.8736,27.8783,27.808,27.8314,427784.3369
2011-07-14 11:10:00,59.37,59.42,59.27,59.37,530106.2573789847,27.8314,27.8549,27.7845,27.8314,530106.2574
2011-07-14 11:15:00,59.37,59.4,59.3,59.33,424898.3339892431,27.8314,27.8455,27.7986,27.8127,424898.334
2011-07-14 11:20:00,59.33,59.37,59.15,59.15,542568.5425685425,27.8127,27.8314,27.7283,27.7283,542568.5426
2011-07-14 11:25:00,59.15,59.34,59.15,59.27,369801.9152564607,27.7283,27.8174,27.7283,27.7845,369801.9153
2011-07-14 11:30:00,59.27,59.33,59.16,59.19,268267.08644890465,27.7845,27.8127,27.733,27.747,268267.0864
2011-07-14 11:35:00,59.18,59.27,59.15,59.25,425816.6076347895,27.7424,27.7845,27.7283,27.7752,425816.6076
2011-07-14 11:40:00,59.25,59.31,59.18,59.18,319952.77449822903,27.7752,27.8033,27.7424,27.7424,319952.7745
2011-07-14 11:45:00,59.18,59.28,59.17,59.22,479863.5707726617,27.7424,27.7892,27.7377,27.7611,479863.5708
2011-07-14 11:50:00,59.23,59.23,59.08,59.12,565656.5656565657,27.7658,27.7658,27.6955,27.7142,565656.5657
2011-07-14 11:55:00,59.12,59.14,59.05,59.09,470418.4704184705,27.7142,27.7236,27.6814,27.7002,470418.4704
2011-07-14 12:00:00,59.09,59.1,58.91,59.02,451003.5419126328,27.7002,27.7049,27.6158,27.6674,451003.5419
2011-07-14 12:05:00,59.02,59.15,59.02,59.15,271677.8171323626,27.6674,27.7283,27.6674,27.7283,271677.8171
2011-07-14 12:10:00,59.15,59.15,59.05,59.09,182211.7276662732,27.7283,27.7283,27.6814,27.7002,182211.7277
2011-07-14 12:15:00,59.09,59.18,59.06,59.07,385806.1130788404,27.7002,27.7424,27.6861,27.6908,385806.1131
2011-07-14 12:20:00,59.07,59.08,58.89,58.9,308408.7629542175,27.6908,27.6955,27.6064,27.6111,308408.763
2011-07-14 12:25:00,58.9,58.96,58.86,58.86,269447.7239931786,27.6111,27.6392,27.5923,27.5923,269447.724
2011-07-14 12:30:00,58.87,58.88,58.75,58.8,546766.3649481832,27.597,27.6017,27.5408,27.5642,546766.3649
2011-07-14 12:35:00,58.79,58.83,58.32,58.54,926538.10835629,27.5595,27.5783,27.3392,27.4423,926538.1084
2011-07-14 12:40:00,58.52,58.78,58.52,58.67,498622.58953168045,27.433,27.5548,27.433,27.5033,498622.5895
2011-07-14 12:45:00,58.67,58.77,58.62,58.63,271546.63518299884,27.5033,27.5502,27.4798,27.4845,271546.6352
2011-07-14 12:50:00,58.64,58.64,58.33,58.35,328479.60120687395,27.4892,27.4892,27.3439,27.3533,328479.6012
2011-07-14 12:55:00,58.34,58.55,58.26,58.43,471599.1079627444,27.3486,27.447,27.3111,27.3908,471599.108
2011-07-14 13:00:00,58.45,58.45,58.19,58.23,337399.9737636101,27.4001,27.4001,27.2783,27.297,337399.9738
2011-07-14 13:05:00,58.23,58.29,58.16,58.21,381870.65459792735,27.297,27.3251,27.2642,27.2876,381870.6546
2011-07-14 13:10:00,58.2,58.35,58.17,58.19,508985.9635314181,27.283,27.3533,27.2689,27.2783,508985.9635
2011-07-14 13:15:00,58.19,58.2,57.8,57.96,582972.582972583,27.2783,27.283,27.0954,27.1704,582972.583
2011-07-14 13:20:00,57.95,57.98,57.84,57.97,557129.7389479207,27.1658,27.1798,27.1142,27.1751,557129.7389
2011-07-14 13:25:00,57.97,58.39,57.96,58.37,753115.5712973895,27.1751,27.372,27.1704,27.3626,753115.5713
2011-07-14 13:30:00,58.38,58.76,58.35,58.52,758625.2131706678,27.3673,27.5455,27.3533,27.433,758625.2132
2011-07-14 13:35:00,58.53,58.58,58.38,58.43,419913.41991341993,27.4377,27.4611,27.3673,27.3908,419913.4199
2011-07-14 13:40:00,58.42,58.51,58.29,58.31,279286.3701954611,27.3861,27.4283,27.3251,27.3345,279286.3702
2011-07-14 13:45:00,58.3,58.42,58.19,58.42,413091.958546504,27.3298,27.3861,27.2783,27.3861,413091.9585
2011-07-14 13:50:00,58.42,58.44,58.22,58.31,891906.0737242555,27.3861,27.3955,27.2923,27.3345,891906.0737
2011-07-14 13:55:00,58.32,58.41,58.24,58.38,272858.4546766365,27.3392,27.3814,27.3017,27.3673,272858.4547
2011-07-14 14:00:00,58.38,58.41,58.09,58.13,354847.1730289912,27.3673,27.3814,27.2314,27.2501,354847.173
2011-07-14 14:05:00,58.13,58.13,57.97,58.03,264069.26406926406,27.2501,27.2501,27.1751,27.2033,264069.2641
2011-07-14 14:10:00,58.03,58.23,58.03,58.14,315623.7701692247,27.2033,27.297,27.2033,27.2548,315623.7702
2011-07-14 14:15:00,58.14,58.3,58.1,58.1,212908.3038173948,27.2548,27.3298,27.2361,27.2361,212908.3038
2011-07-14 14:20:00,58.11,58.13,58.06,58.11,211202.93847566567,27.2408,27.2501,27.2173,27.2408,211202.9385
2011-07-14 14:25:00,58.11,58.11,57.89,57.94,349075.16725698544,27.2408,27.2408,27.1376,27.1611,349075.1673
2011-07-14 14:30:00,57.94,58.05,57.92,57.93,379509.3795093795,27.1611,27.2126,27.1517,27.1564,379509.3795
2011-07-14 14:35:00,57.94,57.94,57.82,57.92,348156.8936114391,27.1611,27.1611,27.1048,27.1517,348156.8936
2011-07-14 14:40:00,57.92,57.98,57.86,57.92,375705.1029778303,27.1517,27.1798,27.1236,27.1517,375705.103
2011-07-14 14:45:00,57.92,57.94,57.71,57.79,377541.650268923,27.1517,27.1611,27.0533,27.0908,377541.6503
2011-07-14 14:50:00,57.79,57.94,57.78,57.92,411517.7751541388,27.0908,27.1611,27.0861,27.1517,411517.7752
2011-07-14 14:55:00,57.92,57.92,57.75,57.81,251738.16082907,27.1517,27.1517,27.072,27.1001,251738.1608
2011-07-14 15:00:00,57.81,57.89,57.81,57.85,335432.24452315364,27.1001,27.1376,27.1001,27.1189,335432.2445
2011-07-14 15:05:00,57.85,57.94,57.71,57.75,371900.826446281,27.1189,27.1611,27.0533,27.072,371900.8264
2011-07-14 15:10:00,57.74,57.81,57.69,57.74,285845.46766364947,27.0673,27.1001,27.0439,27.0673,285845.4677
2011-07-14 15:15:00,57.74,57.74,57.55,57.65,485242.03069657617,27.0673,27.0673,26.9782,27.0251,485242.0307
2011-07-14 15:20:00,57.65,57.8,57.65,57.77,411386.593204775,27.0251,27.0954,27.0251,27.0814,411386.5932
2011-07-14 15:25:00,57.77,57.77,57.62,57.62,329004.329004329,27.0814,27.0814,27.0111,27.0111,329004.329
2011-07-14 15:30:00,57.61,57.74,57.59,57.73,398268.3982683983,27.0064,27.0673,26.997,27.0626,398268.3983
2011-07-14 15:35:00,57.73,57.9,57.71,57.87,340023.6127508855,27.0626,27.1423,27.0533,27.1283,340023.6128
2011-07-14 15:40:00,57.88,57.97,57.81,57.83,695920.2413747868,27.1329,27.1751,27.1001,27.1095,695920.2414
2011-07-14 15:45:00,57.83,57.84,57.61,57.77,577069.3952512135,27.1095,27.1142,27.0064,27.0814,577069.3953
2011-07-14 15:50:00,57.77,57.77,57.67,57.69,729371.6384625476,27.0814,27.0814,27.0345,27.0439,729371.6385
2011-07-14 15:55:00,57.69,57.69,57.62,57.66,1053522.2353404171,27.0439,27.0439,27.0111,27.0298,1053522.2353
2011-07-15 09:30:00,58.45,58.72,58.22,58.42,2492588.219860947,27.4001,27.5267,27.2923,27.3861,2492588.2199
2011-07-15 09:35:00,58.42,58.71,58.41,58.64,770169.2247146793,27.3861,27.522,27.3814,27.4892,770169.2247
2011-07-15 09:40:00,58.64,58.64,58.43,58.46,463728.1910009183,27.4892,27.4892,27.3908,27.4048,463728.191
2011-07-15 09:45:00,58.46,58.52,58.38,58.49,514495.6054046963,27.4048,27.433,27.3673,27.4189,514495.6054
2011-07-15 09:50:00,58.48,58.58,58.36,58.38,724255.5424373606,27.4142,27.4611,27.358,27.3673,724255.5424
2011-07-15 09:55:00,58.38,58.39,58.16,58.32,522366.5223665224,27.3673,27.372,27.2642,27.3392,522366.5224
2011-07-15 10:00:00,58.33,58.53,58.32,58.33,439590.7123179851,27.3439,27.4377,27.3392,27.3439,439590.7123
2011-07-15 10:05:00,58.33,58.52,58.32,58.49,308802.3088023088,27.3439,27.433,27.3392,27.4189,308802.3088
2011-07-15 10:10:00,58.49,58.51,58.42,58.47,263019.8084743539,27.4189,27.4283,27.3861,27.4095,263019.8085
2011-07-15 10:15:00,58.46,58.49,58.38,58.38,420044.6018627837,27.4048,27.4189,27.3673,27.3673,420044.6019
2011-07-15 10:20:00,58.38,58.38,58.22,58.3,391578.1188508461,27.3673,27.3673,27.2923,27.3298,391578.1189
2011-07-15 10:25:00,58.31,58.32,58.23,58.25,299094.84454939,27.3345,27.3392,27.297,27.3064,299094.8445
2011-07-15 10:30:00,58.25,58.34,58.22,58.3,466876.5577856488,27.3064,27.3486,27.2923,27.3298,466876.5578
2011-07-15 10:35:00,58.32,58.34,58.21,58.24,260527.35143644235,27.3392,27.3486,27.2876,27.3017,260527.3514
2011-07-15 10:40:00,58.25,58.37,58.24,58.36,261183.2611832612,27.3064,27.3626,27.3017,27.358,261183.2612
2011-07-15 10:45:00,58.37,58.45,58.35,58.37,297914.2070051161,27.3626,27.4001,27.3533,27.3626,297914.207
2011-07-15 10:50:00,58.36,58.42,58.24,58.25,294897.0221697494,27.358,27.3861,27.3017,27.3064,294897.0222
2011-07-15 10:55:00,58.25,58.3,58.2,58.27,243342.5160697888,27.3064,27.3298,27.283,27.3158,243342.5161
2011-07-15 11:00:00,58.26,58.32,58.2,58.32,242293.06047487867,27.3111,27.3392,27.283,27.3392,242293.0605
2011-07-15 11:05:00,58.3,58.5,58.29,58.49,339498.88495343045,27.3298,27.4236,27.3251,27.4189,339498.885
2011-07-15 11:10:00,58.5,58.58,58.44,58.55,377279.28637019545,27.4236,27.4611,27.3955,27.447,377279.2864
2011-07-15 11:15:00,58.54,58.57,58.35,58.39,249770.43158861343,27.4423,27.4564,27.3533,27.372,249770.4316
2011-07-15 11:20:00,58.4,58.48,58.35,58.47,144956.05404696314,27.3767,27.4142,27.3533,27.4095,144956.054
2011-07-15 11:25:00,58.47,58.48,58.35,58.37,181686.9998688181,27.4095,27.4142,27.3533,27.3626,181686.9999
2011-07-15 11:30:00,58.36,58.41,58.32,58.39,216056.6706021252,27.358,27.3814,27.3392,27.372,216056.6706
2011-07-15 11:35:00,58.39,58.41,58.33,58.35,191263.2821723731,27.372,27.3814,27.3439,27.3533,191263.2822
2011-07-15 11:40:00,58.36,58.39,58.33,58.34,157811.88508461235,27.358,27.372,27.3439,27.3486,157811.8851
2011-07-15 11:45:00,58.35,58.39,58.32,58.35,226026.49875377148,27.3533,27.372,27.3392,27.3533,226026.4988
2011-07-15 11:50:00,58.34,58.4,58.33,58.37,167781.71323625869,27.3486,27.3767,27.3439,27.3626,167781.7132
2011-07-15 11:55:00,58.37,58.38,58.32,58.32,151646.33346451528,27.3626,27.3673,27.3392,27.3392,151646.3335
2011-07-15 12:00:00,58.32,58.51,58.32,58.48,277318.6409550046,27.3392,27.4283,27.3392,27.4142,277318.641
2011-07-15 12:05:00,58.47,58.51,58.35,58.42,157287.1572871573,27.4095,27.4283,27.3533,27.3861,157287.1573
2011-07-15 12:10:00,58.42,58.45,58.39,58.41,96943.46057982424,27.3861,27.4001,27.372,27.3814,96943.4606
2011-07-15 12:15:00,58.41,58.44,58.37,58.38,141282.95946477764,27.3814,27.3955,27.3626,27.3673,141282.9595
2011-07-15 12:20:00,58.38,58.44,58.37,58.38,105076.7414403778,27.3673,27.3955,27.3626,27.3673,105076.7414
2011-07-15 12:25:00,58.37,58.43,58.36,58.42,109668.10966810968,27.3626,27.3908,27.358,27.3861,109668.1097
2011-07-15 12:30:00,58.41,58.45,58.4,58.42,176046.17604617606,27.3814,27.4001,27.3767,27.3861,176046.176
2011-07-15 12:35:00,58.43,58.44,58.41,58.43,142725.96090777908,27.3908,27.3955,27.3814,27.3908,142725.9609
2011-07-15 12:40:00,58.43,58.45,58.38,58.39,166338.71179325724,27.3908,27.4001,27.3673,27.372,166338.7118
2011-07-15 12:45:00,58.4,58.48,58.38,58.46,94451.00354191264,27.3767,27.4142,27.3673,27.4048,94451.0035
2011-07-15 12:50:00,58.45,58.52,58.45,58.45,104945.55949101404,27.4001,27.433,27.4001,27.4001,104945.5595
2011-07-15 12:55:00,58.46,58.51,58.41,58.43,88154.26997245179,27.4048,27.4283,27.3814,27.3908,88154.27
2011-07-15 13:00:00,58.42,58.46,58.4,58.45,117145.48078184442,27.3861,27.4048,27.3767,27.4001,117145.4808
2011-07-15 13:05:00,58.45,58.47,58.42,58.44,223140.4958677686,27.4001,27.4095,27.3861,27.3955,223140.4959
2011-07-15 13:10:00,58.44,58.51,58.41,58.47,145087.2359963269,27.3955,27.4283,27.3814,27.4095,145087.236
2011-07-15 13:15:00,58.47,58.57,58.47,58.48,180243.99842581665,27.4095,27.4564,27.4095,27.4142,180243.9984
2011-07-15 13:20:00,58.48,58.48,58.43,58.46,155319.42804670078,27.4142,27.4142,27.3908,27.4048,155319.428
2011-07-15 13:25:00,58.45,58.5,58.45,58.46,121999.21290830382,27.4001,27.4236,27.4001,27.4048,121999.2129
2011-07-15 13:30:00,58.45,58.47,58.35,58.36,211202.93847566567,27.4001,27.4095,27.3533,27.358,211202.9385
2011-07-15 13:35:00,58.36,58.42,58.35,58.38,88023.08802308803,27.358,27.3861,27.3533,27.3673,88023.088
2011-07-15 13:40:00,58.38,58.42,58.35,58.4,213564.2135642136,27.3673,27.3861,27.3533,27.3767,213564.2136
2011-07-15 13:45:00,58.38,58.39,58.34,58.38,131050.7674144038,27.3673,27.372,27.3486,27.3673,131050.7674
2011-07-15 13:50:00,58.38,58.38,58.35,58.35,143513.0526039617,27.3673,27.3673,27.3533,27.3533,143513.0526
2011-07-15 13:55:00,58.35,58.36,58.18,58.19,392889.9383444838,27.3533,27.358,27.2736,27.2783,392889.9383
2011-07-15 14:00:00,58.19,58.22,58.18,58.19,210940.57457693823,27.2783,27.2923,27.2736,27.2783,210940.5746
2011-07-15 14:05:00,58.19,58.23,58.16,58.22,148629.14862914864,27.2783,27.297,27.2642,27.2923,148629.1486
2011-07-15 14:10:00,58.22,58.25,58.19,58.21,131969.04105995016,27.2923,27.3064,27.2783,27.2876,131969.0411
2011-07-15 14:15:00,58.21,58.25,58.2,58.22,177095.6316410862,27.2876,27.3064,27.283,27.2923,177095.6316
2011-07-15 14:20:00,58.22,58.22,58.16,58.21,190738.554374918,27.2923,27.2923,27.2642,27.2876,190738.5544
2011-07-15 14:25:00,58.21,58.22,58.13,58.17,141938.8692115965,27.2876,27.2923,27.2501,27.2689,141938.8692
2011-07-15 14:30:00,58.16,58.16,58.11,58.11,173291.35510953693,27.2642,27.2642,27.2408,27.2408,173291.3551
2011-07-15 14:35:00,58.12,58.16,58.08,58.14,251082.25108225108,27.2455,27.2642,27.2267,27.2548,251082.2511
2011-07-15 14:40:00,58.14,58.14,58.05,58.11,292929.29292929295,27.2548,27.2548,27.2126,27.2408,292929.2929
2011-07-15 14:45:00,58.11,58.25,58.11,58.19,172766.62731208187,27.2408,27.3064,27.2408,27.2783,172766.6273
2011-07-15 14:50:00,58.19,58.2,58.08,58.08,189820.28072937165,27.2783,27.283,27.2267,27.2267,189820.2807
2011-07-15 14:55:00,58.08,58.13,58.08,58.13,227994.227994228,27.2267,27.2501,27.2267,27.2501,227994.228
2011-07-15 15:00:00,58.13,58.18,58.11,58.14,220516.8568804933,27.2501,27.2736,27.2408,27.2548,220516.8569
2011-07-15 15:05:00,58.14,58.19,58.09,58.16,250557.523284796,27.2548,27.2783,27.2314,27.2642,250557.5233
2011-07-15 15:10:00,58.16,58.19,58.14,58.16,234159.7796143251,27.2642,27.2783,27.2548,27.2642,234159.7796
2011-07-15 15:15:00,58.16,58.19,58.14,58.16,247277.97455070185,27.2642,27.2783,27.2548,27.2642,247277.9746
2011-07-15 15:20:00,58.15,58.23,58.15,58.22,255148.8915125279,27.2595,27.297,27.2595,27.2923,255148.8915
2011-07-15 15:25:00,58.22,58.29,58.22,58.25,214220.1233110324,27.2923,27.3251,27.2923,27.3064,214220.1233
2011-07-15 15:30:00,58.24,58.27,58.24,58.25,317460.31746031746,27.3017,27.3158,27.3017,27.3064,317460.3175
2011-07-15 15:35:00,58.24,58.32,58.22,58.32,342647.25173816085,27.3017,27.3392,27.2923,27.3392,342647.2517
2011-07-15 15:40:00,58.3,58.32,58.22,58.22,473698.01915256464,27.3298,27.3392,27.2923,27.2923,473698.0192
2011-07-15 15:45:00,58.22,58.32,58.22,58.29,584940.3122130395,27.2923,27.3392,27.2923,27.3251,584940.3122
2011-07-15 15:50:00,58.29,58.31,58.21,58.29,569460.8421881149,27.3251,27.3345,27.2876,27.3251,569460.8422
2011-07-15 15:55:00,58.28,58.3,58.2,58.23,875770.6939525121,27.3205,27.3298,27.283,27.297,875770.694
2011-07-18 09:30:00,58.2,58.27,57.83,57.87,505575.23284796014,27.283,27.3158,27.1095,27.1283,505575.2328
2011-07-18 09:35:00,57.86,58.12,57.77,57.97,192050.3738685557,27.1236,27.2455,27.0814,27.1751,192050.3739
2011-07-18 09:40:00,57.97,58.2,57.94,58.07,145218.4179456907,27.1751,27.283,27.1611,27.222,145218.4179
2011-07-18 09:45:00,58.06,58.17,57.94,57.95,152171.06126197035,27.2173,27.2689,27.1611,27.1658,152171.0613
2011-07-18 09:50:00,57.94,58.05,57.87,57.93,124754.03384494294,27.1611,27.2126,27.1283,27.1564,124754.0338
2011-07-18 09:55:00,57.93,57.93,57.81,57.86,115177.75154138792,27.1564,27.1564,27.1001,27.1236,115177.7515
2011-07-18 10:00:00,57.88,57.93,57.83,57.84,210940.57457693823,27.1329,27.1564,27.1095,27.1142,210940.5746
2011-07-18 10:05:00,57.84,57.86,57.78,57.79,237964.05614587435,27.1142,27.1236,27.0861,27.0908,237964.0561
2011-07-18 10:10:00,57.79,57.91,57.74,57.87,183261.1832611833,27.0908,27.147,27.0673,27.1283,183261.1833
2011-07-18 10:15:00,57.87,57.97,57.87,57.93,170142.9883248065,27.1283,27.1751,27.1283,27.1564,170142.9883
2011-07-18 10:20:00,57.93,58.06,57.93,57.99,179850.45257772531,27.1564,27.2173,27.1564,27.1845,179850.4526
2011-07-18 10:25:00,57.99,58.01,57.9,57.97,357470.8120162666,27.1845,27.1939,27.1423,27.1751,357470.812
2011-07-18 10:30:00,57.97,57.98,57.87,57.87,171454.80781844418,27.1751,27.1798,27.1283,27.1283,171454.8078
2011-07-18 10:35:00,57.87,57.9,57.83,57.83,220779.2207792208,27.1283,27.1423,27.1095,27.1095,220779.2208
2011-07-18 10:40:00,57.83,57.93,57.79,57.93,285583.10376492195,27.1095,27.1564,27.0908,27.1564,285583.1038
2011-07-18 10:45:00,57.93,57.93,57.8,57.81,211071.756526302,27.1564,27.1564,27.0954,27.1001,211071.7565
2011-07-18 10:50:00,57.8,57.86,57.76,57.77,145874.3276925095,27.0954,27.1236,27.0767,27.0814,145874.3277
2011-07-18 10:55:00,57.76,57.87,57.72,57.84,188902.00708382527,27.0767,27.1283,27.0579,27.1142,188902.0071
2011-07-18 11:00:00,57.81,57.92,57.81,57.91,258428.44024662208,27.1001,27.1517,27.1001,27.147,258428.4402
2011-07-18 11:05:00,57.91,57.96,57.9,57.94,191919.19191919192,27.147,27.1704,27.1423,27.1611,191919.1919
2011-07-18 11:10:00,57.94,57.97,57.85,57.87,108881.01797192708,27.1611,27.1751,27.1189,27.1283,108881.018
2011-07-18 11:15:00,57.86,57.88,57.81,57.87,154007.6085530631,27.1236,27.1329,27.1001,27.1283,154007.6086
2011-07-18 11:20:00,57.87,57.88,57.78,57.79,135773.31759149942,27.1283,27.1329,27.0861,27.0908,135773.3176
2011-07-18 11:25:00,57.8,57.89,57.79,57.81,144956.05404696314,27.0954,27.1376,27.0908,27.1001,144956.054
2011-07-18 11:30:00,57.79,57.81,57.73,57.75,150859.2417683327,27.0908,27.1001,27.0626,27.072,150859.2418
2011-07-18 11:35:00,57.75,57.76,57.68,57.71,165158.07424898335,27.072,27.0767,27.0392,27.0533,165158.0742
2011-07-18 11:40:00,57.71,57.71,57.65,57.68,65984.52052997508,27.0533,27.0533,27.0251,27.0392,65984.5205
2011-07-18 11:45:00,57.68,57.74,57.64,57.65,118719.66417420964,27.0392,27.0673,27.0204,27.0251,118719.6642
2011-07-18 11:50:00,57.64,57.64,57.53,57.54,219073.85543749185,27.0204,27.0204,26.9689,26.9736,219073.8554
2011-07-18 11:55:00,57.52,57.55,57.46,57.49,157287.1572871573,26.9642,26.9782,26.9361,26.9501,157287.1573
2011-07-18 12:00:00,57.49,57.62,57.49,57.6,88941.3616686344,26.9501,27.0111,26.9501,27.0017,88941.3617
2011-07-18 12:05:00,57.6,57.62,57.53,57.58,96549.91473173292,27.0017,27.0111,26.9689,26.9923,96549.9147
2011-07-18 12:10:00,57.56,57.68,57.56,57.67,56932.96602387512,26.9829,27.0392,26.9829,27.0345,56932.966
2011-07-18 12:15:00,57.66,57.71,57.65,57.71,63229.69959333596,27.0298,27.0533,27.0251,27.0533,63229.6996
2011-07-18 12:20:00,57.7,57.71,57.62,57.66,128689.49232585596,27.0486,27.0533,27.0111,27.0298,128689.4923
2011-07-18 12:25:00,57.66,57.7,57.63,57.65,80545.71690935327,27.0298,27.0486,27.0157,27.0251,80545.7169
2011-07-18 12:30:00,57.65,57.65,57.55,57.61,83300.5378459924,27.0251,27.0251,26.9782,27.0064,83300.5378
2011-07-18 12:35:00,57.61,57.67,57.61,57.61,50242.68660632297,27.0064,27.0345,27.0064,27.0064,50242.6866
2011-07-18 12:40:00,57.61,57.62,57.55,57.57,46569.59202413748,27.0064,27.0111,26.9782,26.9876,46569.592
2011-07-18 12:45:00,57.56,57.58,57.49,57.52,76872.62232716779,26.9829,26.9923,26.9501,26.9642,76872.6223
2011-07-18 12:50:00,57.52,57.55,57.52,57.52,62311.42594778958,26.9642,26.9782,26.9642,26.9642,62311.4259
2011-07-18 12:55:00,57.52,57.57,57.49,57.55,117932.57247802702,26.9642,26.9876,26.9501,26.9782,117932.5725
2011-07-18 13:00:00,57.55,57.56,57.44,57.45,138790.50242686606,26.9782,26.9829,26.9267,26.9314,138790.5024
2011-07-18 13:05:00,57.45,57.45,57.33,57.38,190607.37242555423,26.9314,26.9314,26.8751,26.8986,190607.3724
2011-07-18 13:10:00,57.39,57.41,57.37,57.39,100485.37321264594,26.9032,26.9126,26.8939,26.9032,100485.3732
2011-07-18 13:15:00,57.38,57.39,57.33,57.37,100747.73711137348,26.8986,26.9032,26.8751,26.8939,100747.7371
2011-07-18 13:20:00,57.37,57.39,57.34,57.35,69395.25121343303,26.8939,26.9032,26.8798,26.8845,69395.2512
2011-07-18 13:25:00,57.34,57.42,57.34,57.42,98255.2800734619,26.8798,26.9173,26.8798,26.9173,98255.2801
2011-07-18 13:30:00,57.42,57.45,57.4,57.45,167912.89518562247,26.9173,26.9314,26.9079,26.9314,167912.8952
2011-07-18 13:35:00,57.45,57.52,57.44,57.49,90253.18116227209,26.9314,26.9642,26.9267,26.9501,90253.1812
2011-07-18 13:40:00,57.49,57.53,57.49,57.52,39748.13065722157,26.9501,26.9689,26.9501,26.9642,39748.1307
2011-07-18 13:45:00,57.52,57.56,57.51,57.55,61130.78840351568,26.9642,26.9829,26.9595,26.9782,61130.7884
2011-07-18 13:50:00,57.54,57.55,57.48,57.55,102977.83025055753,26.9736,26.9782,26.9454,26.9782,102977.8303
2011-07-18 13:55:00,57.55,57.64,57.52,57.61,84874.72123835761,26.9782,27.0204,26.9642,27.0064,84874.7212
2011-07-18 14:00:00,57.61,57.61,57.58,57.6,87891.90607372425,27.0064,27.0064,26.9923,27.0017,87891.9061
2011-07-18 14:05:00,57.6,57.67,57.59,57.67,54440.50898596353,27.0017,27.0345,26.997,27.0345,54440.509
2011-07-18 14:10:00,57.67,57.7,57.65,57.69,84218.81149153877,27.0345,27.0486,27.0251,27.0439,84218.8115
2011-07-18 14:15:00,57.7,57.74,57.68,57.73,92745.63820018366,27.0486,27.0673,27.0392,27.0626,92745.6382
2011-07-18 14:20:00,57.73,57.77,57.65,57.69,155712.97389479209,27.0626,27.0814,27.0251,27.0439,155712.9739
2011-07-18 14:25:00,57.68,57.73,57.66,57.68,69657.61511216057,27.0392,27.0626,27.0298,27.0392,69657.6151
2011-07-18 14:30:00,57.67,57.7,57.56,57.57,120031.48366784732,27.0345,27.0486,26.9829,26.9876,120031.4837
2011-07-18 14:35:00,57.57,57.59,57.54,57.56,149022.69447723994,26.9876,26.997,26.9736,26.9829,149022.6945
2011-07-18 14:40:00,57.56,57.66,57.55,57.64,99435.9176177358,26.9829,27.0298,26.9782,27.0204,99435.9176
2011-07-18 14:45:00,57.64,57.64,57.56,57.58,84481.1753902663,27.0204,27.0204,26.9829,26.9923,84481.1754
2011-07-18 14:50:00,57.59,57.62,57.54,57.56,101010.10101010102,26.997,27.0111,26.9736,26.9829,101010.101
2011-07-18 14:55:00,57.57,57.68,57.52,57.67,144562.50819887183,26.9876,27.0392,26.9642,27.0345,144562.5082
2011-07-18 15:00:00,57.67,57.76,57.63,57.63,225632.9529056802,27.0345,27.0767,27.0157,27.0157,225632.9529
2011-07-18 15:05:00,57.63,57.63,57.49,57.49,312213.0394857668,27.0157,27.0157,26.9501,26.9501,312213.0395
2011-07-18 15:10:00,57.49,57.52,57.44,57.48,128689.49232585596,26.9501,26.9642,26.9267,26.9454,128689.4923
2011-07-18 15:15:00,57.47,57.52,57.43,57.48,113997.113997114,26.9407,26.9642,26.922,26.9454,113997.114
2011-07-18 15:20:00,57.47,57.54,57.41,57.5,111111.11111111112,26.9407,26.9736,26.9126,26.9548,111111.1111
2011-07-18 15:25:00,57.49,57.5,57.37,57.39,326249.5080676899,26.9501,26.9548,26.8939,26.9032,326249.5081
2011-07-18 15:30:00,57.39,57.45,57.39,57.43,310114.1282959465,26.9032,26.9314,26.9032,26.922,310114.1283
2011-07-18 15:35:00,57.42,57.48,57.37,57.47,257641.34855043943,26.9173,26.9454,26.8939,26.9407,257641.3486
2011-07-18 15:40:00,57.48,57.49,57.36,57.36,337531.1557129739,26.9454,26.9501,26.8892,26.8892,337531.1557
2011-07-18 15:45:00,57.36,57.43,57.36,57.39,317066.77161222615,26.8892,26.922,26.8892,26.9032,317066.7716
2011-07-18 15:50:00,57.4,57.41,57.36,57.39,549783.5497835499,26.9079,26.9126,26.8892,26.9032,549783.5498
2011-07-18 15:55:00,57.39,57.5,57.39,57.5,846123.5733963007,26.9032,26.9548,26.9032,26.9548,846123.5734
2011-07-19 09:30:00,57.93,58.05,57.81,57.94,397481.3065722157,27.1564,27.2126,27.1001,27.1611,397481.3066
2011-07-19 09:35:00,57.93,58.2,57.93,58.2,227994.227994228,27.1564,27.283,27.1564,27.283,227994.228
2011-07-19 09:40:00,58.2,58.22,57.89,57.94,150859.2417683327,27.283,27.2923,27.1376,27.1611,150859.2418
2011-07-19 09:45:00,57.94,57.97,57.74,57.75,207923.3897415716,27.1611,27.1751,27.0673,27.072,207923.3897
2011-07-19 09:50:00,57.75,57.84,57.7,57.84,149153.8764266037,27.072,27.1142,27.0486,27.1142,149153.8764
2011-07-19 09:55:00,57.82,57.84,57.58,57.68,213039.4857667585,27.1048,27.1142,26.9923,27.0392,213039.4858
2011-07-19 10:00:00,57.68,57.78,57.65,57.71,160566.70602125148,27.0392,27.0861,27.0251,27.0533,160566.706
2011-07-19 10:05:00,57.71,57.76,57.65,57.74,153482.88075560803,27.0533,27.0767,27.0251,27.0673,153482.8808
2011-07-19 10:10:00,57.75,57.75,57.42,57.46,257510.1666010757,27.072,27.072,26.9173,26.9361,257510.1666
2011-07-19 10:15:00,57.47,57.7,57.45,57.58,263806.90017053654,26.9407,27.0486,26.9314,26.9923,263806.9002
2011-07-19 10:20:00,57.59,57.65,57.56,57.59,145874.3276925095,26.997,27.0251,26.9829,26.997,145874.3277
2011-07-19 10:25:00,57.59,57.6,57.45,57.47,159910.79627443265,26.997,27.0017,26.9314,26.9407,159910.7963
2011-07-19 10:30:00,57.46,57.51,57.43,57.48,146005.50964187327,26.9361,26.9595,26.922,26.9454,146005.5096
2011-07-19 10:35:00,57.46,57.52,57.41,57.42,186803.095894005,26.9361,26.9642,26.9126,26.9173,186803.0959
2011-07-19 10:40:00,57.43,57.43,57.38,57.41,132362.58690804147,26.922,26.922,26.8986,26.9126,132362.5869
2011-07-19 10:45:00,57.4,57.42,57.38,57.39,254361.79981634527,26.9079,26.9173,26.8986,26.9032,254361.7998
2011-07-19 10:50:00,57.39,57.46,57.36,57.46,296471.20556211466,26.9032,26.9361,26.8892,26.9361,296471.2056
2011-07-19 10:55:00,57.47,57.52,57.29,57.32,245179.0633608816,26.9407,26.9642,26.8564,26.8704,245179.0634
2011-07-19 11:00:00,57.33,57.37,57.31,57.32,115964.84323757052,26.8751,26.8939,26.8657,26.8704,115964.8432
2011-07-19 11:05:00,57.32,57.33,57.23,57.24,147448.5110848747,26.8704,26.8751,26.8282,26.8329,147448.5111
2011-07-19 11:10:00,57.25,57.28,57.23,57.25,114259.47789584154,26.8376,26.8517,26.8282,26.8376,114259.4779
2011-07-19 11:15:00,57.24,57.27,57.23,57.24,123442.21435130526,26.8329,26.847,26.8282,26.8329,123442.2144
2011-07-19 11:20:00,57.24,57.25,57.19,57.19,121212.12121212122,26.8329,26.8376,26.8095,26.8095,121212.1212
2011-07-19 11:25:00,57.2,57.23,57.18,57.2,113210.0223009314,26.8142,26.8282,26.8048,26.8142,113210.0223
2011-07-19 11:30:00,57.2,57.22,57.11,57.16,423586.5144956054,26.8142,26.8236,26.772,26.7954,423586.5145
2011-07-19 11:35:00,57.16,57.19,57.09,57.12,182474.09156500065,26.7954,26.8095,26.7626,26.7767,182474.0916
2011-07-19 11:40:00,57.12,57.15,57.01,57.07,160041.9782237964,26.7767,26.7907,26.7251,26.7532,160041.9782
2011-07-19 11:45:00,57.07,57.16,57.07,57.09,142594.77895841532,26.7532,26.7954,26.7532,26.7626,142594.779
2011-07-19 11:50:00,57.1,57.11,57.08,57.1,75560.8028335301,26.7673,26.772,26.7579,26.7673,75560.8028
2011-07-19 11:55:00,57.09,57.1,57.03,57.05,137478.68293322838,26.7626,26.7673,26.7345,26.7439,137478.6829
2011-07-19 12:00:00,57.04,57.09,57.04,57.04,92876.82014954742,26.7392,26.7626,26.7392,26.7392,92876.8201
2011-07-19 12:05:00,57.05,57.06,56.98,57.04,81988.71835235471,26.7439,26.7485,26.711,26.7392,81988.7184
2011-07-19 12:10:00,57.04,57.07,57.02,57.04,66902.79417552146,26.7392,26.7532,26.7298,26.7392,66902.7942
2011-07-19 12:15:00,57.04,57.15,57.03,57.15,153351.69880624427,26.7392,26.7907,26.7345,26.7907,153351.6988
2011-07-19 12:20:00,57.15,57.18,57.13,57.16,147579.6930342385,26.7907,26.8048,26.7814,26.7954,147579.693
2011-07-19 12:25:00,57.17,57.2,57.15,57.19,119769.11976911976,26.8001,26.8142,26.7907,26.8095,119769.1198
2011-07-19 12:30:00,57.19,57.2,57.13,57.18,89072.54361799816,26.8095,26.8142,26.7814,26.8048,89072.5436
2011-07-19 12:35:00,57.18,57.18,57.13,57.15,85399.44903581268,26.8048,26.8048,26.7814,26.7907,85399.449
2011-07-19 12:40:00,57.14,57.14,57.04,57.07,108881.01797192708,26.786,26.786,26.7392,26.7532,108881.018
2011-07-19 12:45:00,57.07,57.07,57.04,57.04,60081.33280860554,26.7532,26.7532,26.7392,26.7392,60081.3328
2011-07-19 12:50:00,57.04,57.12,57.04,57.08,76216.71258034895,26.7392,26.7767,26.7392,26.7579,76216.7126
2011-07-19 12:55:00,57.07,57.08,57.0,57.02,166469.89374262103,26.7532,26.7579,26.7204,26.7298,166469.8937
2011-07-19 13:00:00,57.02,57.02,56.99,57.0,73461.89164370982,26.7298,26.7298,26.7157,26.7204,73461.8916
2011-07-19 13:05:00,57.0,57.0,56.94,56.97,169487.07857798768,26.7204,26.7204,26.6923,26.7064,169487.0786
2011-07-19 13:10:00,56.98,57.05,56.97,57.05,49193.231011412834,26.711,26.7439,26.7064,26.7439,49193.231
2011-07-19 13:15:00,57.05,57.14,57.04,57.11,96812.27863046044,26.7439,26.786,26.7392,26.772,96812.2786
2011-07-19 13:20:00,57.1,57.23,57.08,57.22,141676.50531286895,26.7673,26.8282,26.7579,26.8236,141676.5053
2011-07-19 13:25:00,57.22,57.33,57.2,57.31,231011.41282959463,26.8236,26.8751,26.8142,26.8657,231011.4128
2011-07-19 13:30:00,57.31,57.42,57.26,57.26,188639.64318509767,26.8657,26.9173,26.8423,26.8423,188639.6432
2011-07-19 13:35:00,57.26,57.36,57.21,57.3,226682.4085005904,26.8423,26.8892,26.8189,26.8611,226682.4085
2011-07-19 13:40:00,57.3,57.48,57.26,57.45,232716.77817132365,26.8611,26.9454,26.8423,26.9314,232716.7782
2011-07-19 13:45:00,57.45,57.46,57.37,57.4,246359.70090515545,26.9314,26.9361,26.8939,26.9079,246359.7009
2011-07-19 13:50:00,57.4,57.45,57.39,57.45,112422.9306047488,26.9079,26.9314,26.9032,26.9314,112422.9306
2011-07-19 13:55:00,57.45,57.55,57.45,57.53,123048.66850321396,26.9314,26.9782,26.9314,26.9689,123048.6685
2011-07-19 14:00:00,57.53,57.53,57.42,57.44,145087.2359963269,26.9689,26.9689,26.9173,26.9267,145087.236
2011-07-19 14:05:00,57.44,57.52,57.42,57.51,167650.53128689493,26.9267,26.9642,26.9173,26.9595,167650.5313
2011-07-19 14:10:00,57.52,57.55,57.45,57.47,171454.80781844418,26.9642,26.9782,26.9314,26.9407,171454.8078
2011-07-19 14:15:00,57.46,57.47,57.43,57.45,130001.31181949364,26.9361,26.9407,26.922,26.9314,130001.3118
2011-07-19 14:20:00,57.45,57.47,57.41,57.44,194411.64895710352,26.9314,26.9407,26.9126,26.9267,194411.649
2011-07-19 14:25:00,57.45,57.47,57.41,57.45,108487.47212383576,26.9314,26.9407,26.9126,26.9314,108487.4721
2011-07-19 14:30:00,57.45,57.48,57.41,57.42,79889.80716253443,26.9314,26.9454,26.9126,26.9173,79889.8072
2011-07-19 14:35:00,57.4,57.45,57.4,57.45,59163.059163059166,26.9079,26.9314,26.9079,26.9314,59163.0592
2011-07-19 14:40:00,57.45,57.52,57.45,57.49,135904.49954086318,26.9314,26.9642,26.9314,26.9501,135904.4995
2011-07-19 14:45:00,57.49,57.61,57.48,57.58,170011.80637544274,26.9501,27.0064,26.9454,26.9923,170011.8064
2011-07-19 14:50:00,57.58,57.66,57.57,57.6,142070.05116096025,26.9923,27.0298,26.9876,27.0017,142070.0512
2011-07-19 14:55:00,57.59,57.61,57.54,57.54,120687.39341466616,26.997,27.0064,26.9736,26.9736,120687.3934
2011-07-19 15:00:00,57.54,57.58,57.5,57.58,243342.5160697888,26.9736,26.9923,26.9548,26.9923,243342.5161
2011-07-19 15:05:00,57.58,57.62,57.5,57.51,158861.34067952252,26.9923,27.0111,26.9548,26.9595,158861.3407
2011-07-19 15:10:00,57.5,57.52,57.49,57.49,178013.90528663257,26.9548,26.9642,26.9501,26.9501,178013.9053
2011-07-19 15:15:00,57.49,57.51,57.4,57.45,184048.27495736588,26.9501,26.9595,26.9079,26.9314,184048.275
2011-07-19 15:20:00,57.45,57.52,57.44,57.51,131313.1313131313,26.9314,26.9642,26.9267,26.9595,131313.1313
2011-07-19 15:25:00,57.51,57.52,57.42,57.49,112291.74865538502,26.9595,26.9642,26.9173,26.9501,112291.7487
2011-07-19 15:30:00,57.49,57.54,57.44,57.44,200577.2005772006,26.9501,26.9736,26.9267,26.9267,200577.2006
2011-07-19 15:35:00,57.44,57.49,57.39,57.49,130919.58546504,26.9267,26.9501,26.9032,26.9501,130919.5855
2011-07-19 15:40:00,57.49,57.53,57.48,57.49,150990.42371769645,26.9501,26.9689,26.9454,26.9501,150990.4237
2011-07-19 15:45:00,57.49,57.5,57.42,57.42,214744.8511084875,26.9501,26.9548,26.9173,26.9173,214744.8511
2011-07-19 15:50:00,57.42,57.54,57.39,57.44,294372.2943722944,26.9173,26.9736,26.9032,26.9267,294372.2944
2011-07-19 15:55:00,57.45,57.52,57.42,57.51,497441.9519874065,26.9314,26.9642,26.9173,26.9595,497441.952
2011-07-20 09:30:00,57.77,57.87,57.65,57.74,383444.8379902925,27.0814,27.1283,27.0251,27.0673,383444.838
2011-07-20 09:35:00,57.74,57.82,57.67,57.81,559228.6501377411,27.0673,27.1048,27.0345,27.1001,559228.6501
2011-07-20 09:40:00,57.81,57.81,57.68,57.71,204775.0229568412,27.1001,27.1001,27.0392,27.0533,204775.023
2011-07-20 09:45:00,57.71,57.75,57.6,57.6,274039.0922209104,27.0533,27.072,27.0017,27.0017,274039.0922
2011-07-20 09:50:00,57.61,57.64,57.48,57.52,252656.4344746163,27.0064,27.0204,26.9454,26.9642,252656.4345
2011-07-20 09:55:00,57.51,57.55,57.46,57.52,211465.3023743933,26.9595,26.9782,26.9361,26.9642,211465.3024
2011-07-20 10:00:00,57.52,57.63,57.48,57.54,284140.1023219205,26.9642,27.0157,26.9454,26.9736,284140.1023
2011-07-20 10:05:00,57.55,57.61,57.52,57.52,188508.461235734,26.9782,27.0064,26.9642,26.9642,188508.4612
2011-07-20 10:10:00,57.54,57.55,57.49,57.51,181293.4540207268,26.9736,26.9782,26.9501,26.9595,181293.454
2011-07-20 10:15:00,57.51,57.52,57.43,57.51,201889.02007083825,26.9595,26.9642,26.922,26.9595,201889.0201
2011-07-20 10:20:00,57.49,57.57,57.48,57.49,164502.1645021645,26.9501,26.9876,26.9454,26.9501,164502.1645
2011-07-20 10:25:00,57.49,57.58,57.49,57.52,118194.93637675456,26.9501,26.9923,26.9501,26.9642,118194.9364
2011-07-20 10:30:00,57.51,57.69,57.51,57.58,229437.22943722943,26.9595,27.0439,26.9595,26.9923,229437.2294
2011-07-20 10:35:00,57.58,57.6,57.53,57.55,141807.68726223274,26.9923,27.0017,26.9689,26.9782,141807.6873
2011-07-20 10:40:00,57.56,57.59,57.55,57.58,112291.74865538502,26.9829,26.997,26.9782,26.9923,112291.7487
2011-07-20 10:45:00,57.58,57.59,57.55,57.58,105995.01508592418,26.9923,26.997,26.9782,26.9923,105995.0151
2011-07-20 10:50:00,57.58,57.64,57.57,57.62,136691.5912370458,26.9923,27.0204,26.9876,27.0111,136691.5912
2011-07-20 10:55:00,57.62,57.65,57.61,57.63,49717.9588088679,27.0111,27.0251,27.0064,27.0157,49717.9588
2011-07-20 11:00:00,57.62,57.65,57.58,57.59,84349.99344090253,27.0111,27.0251,26.9923,26.997,84349.9934
2011-07-20 11:05:00,57.58,57.65,57.56,57.62,64279.1551882461,26.9923,27.0251,26.9829,27.0111,64279.1552
2011-07-20 11:10:00,57.62,57.68,57.61,57.65,94057.45769382131,27.0111,27.0392,27.0064,27.0251,94057.4577
2011-07-20 11:15:00,57.65,57.74,57.65,57.74,118457.30027548208,27.0251,27.0673,27.0251,27.0673,118457.3003
2011-07-20 11:20:00,57.74,57.79,57.71,57.76,172373.08146399056,27.0673,27.0908,27.0533,27.0767,172373.0815
2011-07-20 11:25:00,57.77,57.78,57.72,57.74,72150.07215007216,27.0814,27.0861,27.0579,27.0673,72150.0722
2011-07-20 11:30:00,57.73,57.8,57.71,57.79,62442.60789715336,27.0626,27.0954,27.0533,27.0908,62442.6079
2011-07-20 11:35:00,57.8,57.81,57.78,57.8,40535.22235340417,27.0954,27.1001,27.0861,27.0954,40535.2224
2011-07-20 11:40:00,57.79,57.85,57.76,57.8,113865.93204775023,27.0908,27.1189,27.0767,27.0954,113865.932
2011-07-20 11:45:00,57.81,57.81,57.62,57.62,120949.75731339368,27.1001,27.1001,27.0111,27.0111,120949.7573
2011-07-20 11:50:00,57.63,57.68,57.6,57.68,64672.7010363374,27.0157,27.0392,27.0017,27.0392,64672.701
2011-07-20 11:55:00,57.68,57.71,57.66,57.71,51554.50609996065,27.0392,27.0533,27.0298,27.0533,51554.5061
2011-07-20 12:00:00,57.71,57.79,57.7,57.77,81857.53640299095,27.0533,27.0908,27.0486,27.0814,81857.5364
2011-07-20 12:05:00,57.77,57.77,57.71,57.74,41322.31404958678,27.0814,27.0814,27.0533,27.0673,41322.314
2011-07-20 12:10:00,57.74,57.8,57.72,57.74,75298.43893480257,27.0673,27.0954,27.0579,27.0673,75298.4389
2011-07-20 12:15:00,57.75,57.77,57.67,57.67,80545.71690935327,27.072,27.0814,27.0345,27.0345,80545.7169
2011-07-20 12:20:00,57.68,57.68,57.59,57.67,139184.04827495737,27.0392,27.0392,26.997,27.0345,139184.0483
2011-07-20 12:25:00,57.67,57.7,57.65,57.68,52472.77974550702,27.0345,27.0486,27.0251,27.0392,52472.7797
2011-07-20 12:30:00,57.68,57.7,57.61,57.62,55752.32847960121,27.0392,27.0486,27.0064,27.0111,55752.3285
2011-07-20 12:35:00,57.62,57.65,57.57,57.58,129476.58402203856,27.0111,27.0251,26.9876,26.9923,129476.584
2011-07-20 12:40:00,57.57,57.58,57.55,57.56,140889.41361668636,26.9876,26.9923,26.9782,26.9829,140889.4136
2011-07-20 12:45:00,57.56,57.6,57.56,57.58,95106.91328873148,26.9829,27.0017,26.9829,26.9923,95106.9133
2011-07-20 12:50:00,57.58,57.6,57.55,57.6,76610.25842844025,26.9923,27.0017,26.9782,27.0017,76610.2584
2011-07-20 12:55:00,57.58,57.59,57.52,57.52,55096.41873278237,26.9923,26.997,26.9642,26.9642,55096.4187
2011-07-20 13:00:00,57.53,57.58,57.5,57.58,70969.43460579825,26.9689,26.9923,26.9548,26.9923,70969.4346
2011-07-20 13:05:00,57.58,57.58,57.51,57.52,56801.78407451135,26.9923,26.9923,26.9595,26.9642,56801.7841
2011-07-20 13:10:00,57.52,57.55,57.49,57.49,78577.98766889676,26.9642,26.9782,26.9501,26.9501,78577.9877
2011-07-20 13:15:00,57.49,57.5,57.43,57.44,159123.70457825004,26.9501,26.9548,26.922,26.9267,159123.7046
2011-07-20 13:20:00,57.45,57.48,57.43,57.47,86973.63242817788,26.9314,26.9454,26.922,26.9407,86973.6324
2011-07-20 13:25:00,57.47,57.55,57.45,57.55,57457.69382133018,26.9407,26.9782,26.9314,26.9782,57457.6938
2011-07-20 13:30:00,57.55,57.58,57.53,57.57,60474.87865669684,26.9782,26.9923,26.9689,26.9876,60474.8787
2011-07-20 13:35:00,57.56,57.59,57.54,57.58,85399.44903581268,26.9829,26.997,26.9736,26.9923,85399.449
2011-07-20 13:40:00,57.58,57.58,57.52,57.52,98255.2800734619,26.9923,26.9923,26.9642,26.9642,98255.2801
2011-07-20 13:45:00,57.52,57.57,57.52,57.55,33189.03318903319,26.9642,26.9876,26.9642,26.9782,33189.0332
2011-07-20 13:50:00,57.55,57.58,57.52,57.58,53653.417289780926,26.9782,26.9923,26.9642,26.9923,53653.4173
2011-07-20 13:55:00,57.57,57.59,57.52,57.53,44601.86278368097,26.9876,26.997,26.9642,26.9689,44601.8628
2011-07-20 14:00:00,57.52,57.55,57.49,57.53,82906.99199790109,26.9642,26.9782,26.9501,26.9689,82906.992
2011-07-20 14:05:00,57.53,57.54,57.43,57.44,142857.14285714287,26.9689,26.9736,26.922,26.9267,142857.1429
2011-07-20 14:10:00,57.43,57.45,57.38,57.39,171717.17171717173,26.922,26.9314,26.8986,26.9032,171717.1717
2011-07-20 14:15:00,57.39,57.44,57.39,57.43,74248.98333989244,26.9032,26.9267,26.9032,26.922,74248.9833
2011-07-20 14:20:00,57.44,57.49,57.42,57.47,67296.34002361275,26.9267,26.9501,26.9173,26.9407,67296.34
2011-07-20 14:25:00,57.47,57.49,57.4,57.42,95631.64108618654,26.9407,26.9501,26.9079,26.9173,95631.6411
2011-07-20 14:30:00,57.42,57.44,57.39,57.43,94844.54939000394,26.9173,26.9267,26.9032,26.922,94844.5494
2011-07-20 14:35:00,57.43,57.45,57.42,57.44,91171.45480781845,26.922,26.9314,26.9173,26.9267,91171.4548
2011-07-20 14:40:00,57.45,57.49,57.45,57.47,124754.03384494294,26.9314,26.9501,26.9314,26.9407,124754.0338
2011-07-20 14:45:00,57.48,57.48,57.36,57.38,111373.47500983864,26.9454,26.9454,26.8892,26.8986,111373.475
2011-07-20 14:50:00,57.38,57.43,57.36,57.41,79365.07936507936,26.8986,26.922,26.8892,26.9126,79365.0794
2011-07-20 14:55:00,57.41,57.45,57.39,57.45,55752.32847960121,26.9126,26.9314,26.9032,26.9314,55752.3285
2011-07-20 15:00:00,57.45,57.47,57.45,57.46,40141.67650531287,26.9314,26.9407,26.9314,26.9361,40141.6765
2011-07-20 15:05:00,57.46,57.49,57.45,57.49,86317.72268135905,26.9361,26.9501,26.9314,26.9501,86317.7227
2011-07-20 15:10:00,57.48,57.49,57.42,57.42,113472.38619965893,26.9454,26.9501,26.9173,26.9173,113472.3862
2011-07-20 15:15:00,57.42,57.47,57.42,57.45,142857.14285714287,26.9173,26.9407,26.9173,26.9314,142857.1429
2011-07-20 15:20:00,57.44,57.45,57.36,57.4,177489.1774891775,26.9267,26.9314,26.8892,26.9079,177489.1775
2011-07-20 15:25:00,57.4,57.42,57.38,57.4,143644.23455332546,26.9079,26.9173,26.8986,26.9079,143644.2346
2011-07-20 15:30:00,57.39,57.39,57.32,57.33,271284.27128427126,26.9032,26.9032,26.8704,26.8751,271284.2713
2011-07-20 15:35:00,57.34,57.4,57.33,57.39,97468.1883772793,26.8798,26.9079,26.8751,26.9032,97468.1884
2011-07-20 15:40:00,57.39,57.4,57.32,57.32,184179.45690672964,26.9032,26.9079,26.8704,26.8704,184179.4569
2011-07-20 15:45:00,57.32,57.32,57.23,57.24,357864.3578643579,26.8704,26.8704,26.8282,26.8329,357864.3579
2011-07-20 15:50:00,57.24,57.26,57.17,57.22,396563.0329266693,26.8329,26.8423,26.8001,26.8236,396563.0329
2011-07-20 15:55:00,57.22,57.29,57.18,57.29,571035.0255804801,26.8236,26.8564,26.8048,26.8564,571035.0256
2011-07-21 09:30:00,57.02,57.07,56.97,57.05,292535.74708120164,26.9625,26.9861,26.9389,26.9767,292535.7471
2011-07-21 09:35:00,57.06,57.13,56.84,56.84,253837.0720188902,26.9814,27.0145,26.8774,26.8774,253837.072
2011-07-21 09:40:00,56.85,56.92,56.8,56.92,194936.3767545586,26.8821,26.9152,26.8585,26.9152,194936.3768
2011-07-21 09:45:00,56.92,57.05,56.87,57.03,226026.49875377148,26.9152,26.9767,26.8916,26.9672,226026.4988
2011-07-21 09:50:00,57.04,57.32,57.04,57.32,178276.2691853601,26.972,27.1044,26.972,27.1044,178276.2692
2011-07-21 09:55:00,57.31,57.52,57.31,57.45,234028.5976649613,27.0996,27.1989,27.0996,27.1658,234028.5977
2011-07-21 10:00:00,57.44,57.55,57.38,57.52,221566.3124754034,27.1611,27.2131,27.1327,27.1989,221566.3125
2011-07-21 10:05:00,57.54,57.68,57.52,57.61,119900.30171848352,27.2084,27.2746,27.1989,27.2415,119900.3017
2011-07-21 10:10:00,57.61,57.63,57.49,57.56,165420.43814771087,27.2415,27.2509,27.1847,27.2178,165420.4381
2011-07-21 10:15:00,57.57,57.58,57.47,57.51,82906.99199790109,27.2226,27.2273,27.1753,27.1942,82906.992
2011-07-21 10:20:00,57.49,57.71,57.45,57.65,140495.86776859505,27.1847,27.2888,27.1658,27.2604,140495.8678
2011-07-21 10:25:00,57.65,57.74,57.62,57.71,138134.59268004724,27.2604,27.303,27.2462,27.2888,138134.5927
2011-07-21 10:30:00,57.71,57.74,57.65,57.68,104420.83169355895,27.2888,27.303,27.2604,27.2746,104420.8317
2011-07-21 10:35:00,57.68,57.68,57.57,57.58,126590.58113603567,27.2746,27.2746,27.2226,27.2273,126590.5811
2011-07-21 10:40:00,57.58,57.61,57.55,57.58,68476.97756788666,27.2273,27.2415,27.2131,27.2273,68476.9776
2011-07-21 10:45:00,57.58,57.58,57.53,57.54,87104.81437754165,27.2273,27.2273,27.2037,27.2084,87104.8144
2011-07-21 10:50:00,57.54,57.67,57.54,57.62,97337.00642791552,27.2084,27.2699,27.2084,27.2462,97337.0064
2011-07-21 10:55:00,57.62,57.62,57.55,57.56,137741.04683195593,27.2462,27.2462,27.2131,27.2178,137741.0468
2011-07-21 11:00:00,57.55,57.58,57.5,57.51,169880.62442607898,27.2131,27.2273,27.1895,27.1942,169880.6244
2011-07-21 11:05:00,57.51,57.52,57.43,57.47,133543.22445231536,27.1942,27.1989,27.1564,27.1753,133543.2245
2011-07-21 11:10:00,57.46,57.49,57.44,57.45,101141.28295946478,27.1706,27.1847,27.1611,27.1658,101141.283
2011-07-21 11:15:00,57.45,57.46,57.41,57.45,66902.79417552146,27.1658,27.1706,27.1469,27.1658,66902.7942
2011-07-21 11:20:00,57.44,57.49,57.39,57.49,73068.34579561853,27.1611,27.1847,27.1375,27.1847,73068.3458
2011-07-21 11:25:00,57.49,57.49,57.41,57.49,51685.68804932442,27.1847,27.1847,27.1469,27.1847,51685.688
2011-07-21 11:30:00,57.49,57.52,57.44,57.44,105207.92338974155,27.1847,27.1989,27.1611,27.1611,105207.9234
2011-07-21 11:35:00,57.45,57.58,57.45,57.57,128033.58257903712,27.1658,27.2273,27.1658,27.2226,128033.5826
2011-07-21 11:40:00,57.57,57.58,57.45,57.46,82382.26420044602,27.2226,27.2273,27.1658,27.1706,82382.2642
2011-07-21 11:45:00,57.45,57.47,57.38,57.39,119113.21002230092,27.1658,27.1753,27.1327,27.1375,119113.21
2011-07-21 11:50:00,57.38,57.49,57.38,57.45,83300.5378459924,27.1327,27.1847,27.1327,27.1658,83300.5378
2011-07-21 11:55:00,57.45,57.48,57.36,57.36,201495.47422274697,27.1658,27.18,27.1233,27.1233,201495.4742
2011-07-21 12:00:00,57.37,57.41,57.36,57.37,132362.58690804147,27.128,27.1469,27.1233,27.128,132362.5869
2011-07-21 12:05:00,57.37,57.38,57.32,57.33,95369.277187459,27.128,27.1327,27.1044,27.1091,95369.2772
2011-07-21 12:10:00,57.32,57.39,57.3,57.36,83562.90174471993,27.1044,27.1375,27.0949,27.1233,83562.9017
2011-07-21 12:15:00,57.37,57.4,57.33,57.35,83694.0836940837,27.128,27.1422,27.1091,27.1185,83694.0837
2011-07-21 12:20:00,57.35,57.35,57.31,57.32,92614.45625081989,27.1185,27.1185,27.0996,27.1044,92614.4563
2011-07-21 12:25:00,57.32,57.39,57.31,57.39,89334.9075167257,27.1044,27.1375,27.0996,27.1375,89334.9075
2011-07-21 12:30:00,57.39,57.46,57.38,57.45,158861.34067952252,27.1375,27.1706,27.1327,27.1658,158861.3407
2011-07-21 12:35:00,57.45,57.57,57.43,57.53,122786.30460448645,27.1658,27.2226,27.1564,27.2037,122786.3046
2011-07-21 12:40:00,57.53,57.74,57.53,57.72,182867.637413092,27.2037,27.303,27.2037,27.2935,182867.6374
2011-07-21 12:45:00,57.72,57.8,57.71,57.77,229437.22943722943,27.2935,27.3313,27.2888,27.3171,229437.2294
2011-07-21 12:50:00,57.78,57.78,57.54,57.65,243736.0619178801,27.3219,27.3219,27.2084,27.2604,243736.0619
2011-07-21 12:55:00,57.64,57.73,57.61,57.71,83694.0836940837,27.2557,27.2982,27.2415,27.2888,83694.0837
2011-07-21 13:00:00,57.71,57.82,57.71,57.8,83431.71979535616,27.2888,27.3408,27.2888,27.3313,83431.7198
2011-07-21 13:05:00,57.79,57.79,57.74,57.74,77528.53207398663,27.3266,27.3266,27.303,27.303,77528.5321
2011-07-21 13:10:00,57.74,57.8,57.74,57.78,74904.89308671126,27.303,27.3313,27.303,27.3219,74904.8931
2011-07-21 13:15:00,57.78,57.8,57.76,57.8,61655.51620097075,27.3219,27.3313,27.3124,27.3313,61655.5162
2011-07-21 13:20:00,57.8,57.82,57.76,57.76,76347.89452971272,27.3313,27.3408,27.3124,27.3124,76347.8945
2011-07-21 13:25:00,57.76,57.83,57.74,57.82,70182.34290961563,27.3124,27.3455,27.303,27.3408,70182.3429
2011-07-21 13:30:00,57.81,57.84,57.77,57.77,55883.510428964975,27.3361,27.3502,27.3171,27.3171,55883.5104
2011-07-21 13:35:00,57.77,57.83,57.73,57.83,68870.52341597796,27.3171,27.3455,27.2982,27.3455,68870.5234
2011-07-21 13:40:00,57.84,57.84,57.77,57.77,59687.78696051423,27.3502,27.3502,27.3171,27.3171,59687.787
2011-07-21 13:45:00,57.77,57.78,57.75,57.77,34763.2165813984,27.3171,27.3219,27.3077,27.3171,34763.2166
2011-07-21 13:50:00,57.77,57.77,57.72,57.76,60474.87865669684,27.3171,27.3171,27.2935,27.3124,60474.8787
2011-07-21 13:55:00,57.76,57.77,57.71,57.77,59163.059163059166,27.3124,27.3171,27.2888,27.3171,59163.0592
2011-07-21 14:00:00,57.76,57.82,57.76,57.81,69657.61511216057,27.3124,27.3408,27.3124,27.3361,69657.6151
2011-07-21 14:05:00,57.81,57.81,57.74,57.76,51948.05194805195,27.3361,27.3361,27.303,27.3124,51948.0519
2011-07-21 14:10:00,57.76,57.76,57.65,57.67,60999.60645415191,27.3124,27.3124,27.2604,27.2699,60999.6065
2011-07-21 14:15:00,57.66,57.71,57.61,57.61,188246.09733700645,27.2651,27.2888,27.2415,27.2415,188246.0973
2011-07-21 14:20:00,57.61,57.71,57.59,57.68,59294.24111242293,27.2415,27.2888,27.232,27.2746,59294.2411
2011-07-21 14:25:00,57.68,57.76,57.68,57.74,107175.65263019808,27.2746,27.3124,27.2746,27.303,107175.6526
2011-07-21 14:30:00,57.74,57.78,57.73,57.75,127902.40062967336,27.303,27.3219,27.2982,27.3077,127902.4006
2011-07-21 14:35:00,57.77,57.78,57.75,57.77,63098.51764397219,27.3171,27.3219,27.3077,27.3171,63098.5176
2011-07-21 14:40:00,57.77,57.81,57.77,57.81,96156.3688836416,27.3171,27.3361,27.3171,27.3361,96156.3689
2011-07-21 14:45:00,57.81,57.84,57.75,57.75,93401.5479470025,27.3361,27.3502,27.3077,27.3077,93401.5479
2011-07-21 14:50:00,57.74,57.78,57.72,57.77,71756.52630198085,27.303,27.3219,27.2935,27.3171,71756.5263
2011-07-21 14:55:00,57.77,57.81,57.74,57.79,73330.70969434606,27.3171,27.3361,27.303,27.3266,73330.7097
2011-07-21 15:00:00,57.79,57.87,57.78,57.84,181949.3637675456,27.3266,27.3644,27.3219,27.3502,181949.3638
2011-07-21 15:05:00,57.84,57.88,57.81,57.84,122917.4865538502,27.3502,27.3692,27.3361,27.3502,122917.4866
2011-07-21 15:10:00,57.83,57.83,57.75,57.75,93008.0020989112,27.3455,27.3455,27.3077,27.3077,93008.0021
2011-07-21 15:15:00,57.75,57.91,57.75,57.87,208185.7536402991,27.3077,27.3833,27.3077,27.3644,208185.7536
2011-07-21 15:20:00,57.87,57.92,57.84,57.89,123311.0324019415,27.3644,27.3881,27.3502,27.3739,123311.0324
2011-07-21 15:25:00,57.89,57.93,57.86,57.9,126984.12698412698,27.3739,27.3928,27.3597,27.3786,126984.127
2011-07-21 15:30:00,57.9,57.9,57.84,57.84,145874.3276925095,27.3786,27.3786,27.3502,27.3502,145874.3277
2011-07-21 15:35:00,57.84,57.86,57.79,57.79,214220.1233110324,27.3502,27.3597,27.3266,27.3266,214220.1233
2011-07-21 15:40:00,57.79,57.8,57.74,57.79,216843.76229830776,27.3266,27.3313,27.303,27.3266,216843.7623
2011-07-21 15:45:00,57.78,57.82,57.71,57.72,234946.87131050767,27.3219,27.3408,27.2888,27.2935,234946.8713
2011-07-21 15:50:00,57.72,57.81,57.71,57.78,402072.67479994753,27.2935,27.3361,27.2888,27.3219,402072.6748
2011-07-21 15:55:00,57.77,57.84,57.71,57.81,720188.9020070839,27.3171,27.3502,27.2888,27.3361,720188.902
2011-07-22 09:30:00,57.71,57.82,57.62,57.74,253181.16227207132,27.2888,27.3408,27.2462,27.303,253181.1623
2011-07-22 09:35:00,57.74,57.8,57.6,57.61,262757.4445756264,27.303,27.3313,27.2368,27.2415,262757.4446
2011-07-22 09:40:00,57.61,57.65,57.55,57.57,185884.82224845863,27.2415,27.2604,27.2131,27.2226,185884.8222
2011-07-22 09:45:00,57.57,57.57,57.4,57.46,268398.2683982684,27.2226,27.2226,27.1422,27.1706,268398.2684
2011-07-22 09:50:00,57.46,57.48,57.4,57.46,149678.60422405877,27.1706,27.18,27.1422,27.1706,149678.6042
2011-07-22 09:55:00,57.46,57.65,57.45,57.58,149809.78617342253,27.1706,27.2604,27.1658,27.2273,149809.7862
2011-07-22 10:00:00,57.57,57.59,57.43,57.48,197691.1976911977,27.2226,27.232,27.1564,27.18,197691.1977
2011-07-22 10:05:00,57.48,57.58,57.45,57.45,160173.16017316017,27.18,27.2273,27.1658,27.1658,160173.1602
2011-07-22 10:10:00,57.45,57.48,57.43,57.47,99829.46346582712,27.1658,27.18,27.1564,27.1753,99829.4635
2011-07-22 10:15:00,57.46,57.52,57.32,57.41,180899.90817263545,27.1706,27.1989,27.1044,27.1469,180899.9082
2011-07-22 10:20:00,57.41,57.41,57.26,57.31,149416.24032533125,27.1469,27.1469,27.076,27.0996,149416.2403
2011-07-22 10:25:00,57.29,57.36,57.29,57.34,101928.3746556474,27.0902,27.1233,27.0902,27.1138,101928.3747
2011-07-22 10:30:00,57.34,57.38,57.29,57.35,129083.03817394728,27.1138,27.1327,27.0902,27.1185,129083.0382
2011-07-22 10:35:00,57.36,57.36,57.3,57.35,156631.24754033846,27.1233,27.1233,27.0949,27.1185,156631.2475
2011-07-22 10:40:00,57.34,57.38,57.29,57.35,159254.8865276138,27.1138,27.1327,27.0902,27.1185,159254.8865
2011-07-22 10:45:00,57.36,57.38,57.34,57.35,117407.84468057196,27.1233,27.1327,27.1138,27.1185,117407.8447
2011-07-22 10:50:00,57.35,57.37,57.29,57.34,140627.0497179588,27.1185,27.128,27.0902,27.1138,140627.0497
2011-07-22 10:55:00,57.33,57.34,57.28,57.32,185097.730552276,27.1091,27.1138,27.0854,27.1044,185097.7306
2011-07-22 11:00:00,57.32,57.37,57.3,57.32,151515.15151515152,27.1044,27.128,27.0949,27.1044,151515.1515
2011-07-22 11:05:00,57.32,57.32,57.23,57.28,156237.70169224715,27.1044,27.1044,27.0618,27.0854,156237.7017
2011-07-22 11:10:00,57.28,57.39,57.28,57.32,185753.64029909484,27.0854,27.1375,27.0854,27.1044,185753.6403
2011-07-22 11:15:00,57.32,57.47,57.32,57.43,135117.40784468057,27.1044,27.1753,27.1044,27.1564,135117.4078
2011-07-22 11:20:00,57.43,57.56,57.42,57.55,138396.95657877476,27.1564,27.2178,27.1516,27.2131,138396.9566
2011-07-22 11:25:00,57.55,57.57,57.43,57.47,90646.72701036338,27.2131,27.2226,27.1564,27.1753,90646.727
2011-07-22 11:30:00,57.47,57.55,57.44,57.54,50505.05050505051,27.1753,27.2131,27.1611,27.2084,50505.0505
2011-07-22 11:35:00,57.53,57.55,57.5,57.53,92220.9104027286,27.2037,27.2131,27.1895,27.2037,92220.9104
2011-07-22 11:40:00,57.53,57.54,57.47,57.53,117932.57247802702,27.2037,27.2084,27.1753,27.2037,117932.5725
2011-07-22 11:45:00,57.52,57.52,57.49,57.51,224058.76951331497,27.1989,27.1989,27.1847,27.1942,224058.7695
2011-07-22 11:50:00,57.51,57.52,57.47,57.48,113997.113997114,27.1942,27.1989,27.1753,27.18,113997.114
2011-07-22 11:55:00,57.48,57.52,57.45,57.52,100485.37321264594,27.18,27.1989,27.1658,27.1989,100485.3732
2011-07-22 12:00:00,57.52,57.52,57.48,57.52,115177.75154138792,27.1989,27.1989,27.18,27.1989,115177.7515
2011-07-22 12:05:00,57.52,57.61,57.51,57.59,108225.10822510824,27.1989,27.2415,27.1942,27.232,108225.1082
2011-07-22 12:10:00,57.6,57.6,57.53,57.57,121868.03095894006,27.2368,27.2368,27.2037,27.2226,121868.031
2011-07-22 12:15:00,57.58,57.58,57.52,57.53,55358.78263150991,27.2273,27.2273,27.1989,27.2037,55358.7826
2011-07-22 12:20:00,57.52,57.53,57.49,57.49,101272.46490882857,27.1989,27.2037,27.1847,27.1847,101272.4649
2011-07-22 12:25:00,57.49,57.53,57.48,57.52,57982.42161878526,27.1847,27.2037,27.18,27.1989,57982.4216
2011-07-22 12:30:00,57.52,57.53,57.46,57.46,78315.62377016923,27.1989,27.2037,27.1706,27.1706,78315.6238
2011-07-22 12:35:00,57.47,57.48,57.39,57.39,109930.4735668372,27.1753,27.18,27.1375,27.1375,109930.4736
2011-07-22 12:40:00,57.39,57.45,57.38,57.43,56670.60212514758,27.1375,27.1658,27.1327,27.1564,56670.6021
2011-07-22 12:45:00,57.43,57.49,57.42,57.46,91171.45480781845,27.1564,27.1847,27.1516,27.1706,91171.4548
2011-07-22 12:50:00,57.45,57.49,57.45,57.47,65853.33858061131,27.1658,27.1847,27.1658,27.1753,65853.3386
2011-07-22 12:55:00,57.47,57.54,57.45,57.51,84874.72123835761,27.1753,27.2084,27.1658,27.1942,84874.7212
2011-07-22 13:00:00,57.52,57.55,57.49,57.5,66902.79417552146,27.1989,27.2131,27.1847,27.1895,66902.7942
2011-07-22 13:05:00,57.49,57.5,57.45,57.45,93008.0020989112,27.1847,27.1895,27.1658,27.1658,93008.0021
2011-07-22 13:10:00,57.45,57.47,57.42,57.45,96287.5508330054,27.1658,27.1753,27.1516,27.1658,96287.5508
2011-07-22 13:15:00,57.45,57.53,57.45,57.52,83825.26564344746,27.1658,27.2037,27.1658,27.1989,83825.2656
2011-07-22 13:20:00,57.52,57.55,57.47,57.55,87235.99632690543,27.1989,27.2131,27.1753,27.2131,87235.9963
2011-07-22 13:25:00,57.55,57.61,57.55,57.6,131181.94936376755,27.2131,27.2415,27.2131,27.2368,131181.9494
2011-07-22 13:30:00,57.6,57.61,57.58,57.61,70313.5248589794,27.2368,27.2415,27.2273,27.2415,70313.5249
2011-07-22 13:35:00,57.6,57.6,57.54,57.55,53259.871441689625,27.2368,27.2368,27.2084,27.2131,53259.8714
2011-07-22 13:40:00,57.55,57.57,57.5,57.52,48799.68516332153,27.2131,27.2226,27.1895,27.1989,48799.6852
2011-07-22 13:45:00,57.51,57.52,57.45,57.51,108487.47212383576,27.1942,27.1989,27.1658,27.1942,108487.4721
2011-07-22 13:50:00,57.52,57.53,57.47,57.48,63492.06349206349,27.1989,27.2037,27.1753,27.18,63492.0635
2011-07-22 13:55:00,57.48,57.49,57.43,57.43,87235.99632690543,27.18,27.1847,27.1564,27.1564,87235.9963
2011-07-22 14:00:00,57.44,57.44,57.4,57.42,112291.74865538502,27.1611,27.1611,27.1422,27.1516,112291.7487
2011-07-22 14:05:00,57.42,57.46,57.38,57.46,134855.04394595305,27.1516,27.1706,27.1327,27.1706,134855.0439
2011-07-22 14:10:00,57.46,57.48,57.42,57.45,54309.32703659977,27.1706,27.18,27.1516,27.1658,54309.327
2011-07-22 14:15:00,57.45,57.48,57.45,57.47,56277.05627705628,27.1658,27.18,27.1658,27.1753,56277.0563
2011-07-22 14:20:00,57.47,57.48,57.44,57.46,91433.81870654598,27.1753,27.18,27.1611,27.1706,91433.8187
2011-07-22 14:25:00,57.45,57.47,57.42,57.46,73855.43749180113,27.1658,27.1753,27.1516,27.1706,73855.4375
2011-07-22 14:30:00,57.46,57.48,57.45,57.45,80808.0808080808,27.1706,27.18,27.1658,27.1658,80808.0808
2011-07-22 14:35:00,57.45,57.47,57.44,57.47,40535.22235340417,27.1658,27.1753,27.1611,27.1753,40535.2224
2011-07-22 14:40:00,57.46,57.48,57.44,57.47,63885.6093401548,27.1706,27.18,27.1611,27.1753,63885.6093
2011-07-22 14:45:00,57.47,57.48,57.45,57.48,60343.696707333074,27.1753,27.18,27.1658,27.18,60343.6967
2011-07-22 14:50:00,57.48,57.48,57.45,57.48,87498.36022563296,27.18,27.18,27.1658,27.18,87498.3602
2011-07-22 14:55:00,57.47,57.48,57.45,57.47,85137.08513708515,27.1753,27.18,27.1658,27.1753,85137.0851
2011-07-22 15:00:00,57.48,57.49,57.45,57.47,121343.303161485,27.18,27.1847,27.1658,27.1753,121343.3032
2011-07-22 15:05:00,57.47,57.49,57.45,57.46,48930.86711268529,27.1753,27.1847,27.1658,27.1706,48930.8671
2011-07-22 15:10:00,57.47,57.49,57.4,57.41,107700.38042765316,27.1753,27.1847,27.1422,27.1469,107700.3804
2011-07-22 15:15:00,57.41,57.44,57.38,57.39,130526.0396169487,27.1469,27.1611,27.1327,27.1375,130526.0396
2011-07-22 15:20:00,57.38,57.4,57.32,57.33,180506.3623245441,27.1327,27.1422,27.1044,27.1091,180506.3623
2011-07-22 15:25:00,57.33,57.33,57.27,57.28,157418.33923652105,27.1091,27.1091,27.0807,27.0854,157418.3392
2011-07-22 15:30:00,57.29,57.32,57.26,57.28,184048.27495736588,27.0902,27.1044,27.076,27.0854,184048.275
2011-07-22 15:35:00,57.27,57.3,57.23,57.26,183785.9110586384,27.0807,27.0949,27.0618,27.076,183785.9111
2011-07-22 15:40:00,57.26,57.28,57.25,57.27,171192.44391971666,27.076,27.0854,27.0713,27.0807,171192.4439
2011-07-22 15:45:00,57.27,57.36,57.27,57.3,283615.3745244655,27.0807,27.1233,27.0807,27.0949,283615.3745
2011-07-22 15:50:00,57.31,57.32,57.28,57.29,250295.1593860685,27.0996,27.1044,27.0854,27.0902,250295.1594
2011-07-22 15:55:00,57.29,57.38,57.29,57.36,427390.79102715466,27.0902,27.1327,27.0902,27.1233,427390.791
2011-07-25 09:30:00,56.84,56.87,56.67,56.72,285976.64961301326,26.8774,26.8916,26.797,26.8206,285976.6496
2011-07-25 09:35:00,56.75,56.93,56.66,56.78,142332.4150596878,26.8348,26.9199,26.7923,26.849,142332.4151
2011-07-25 09:40:00,56.78,56.89,56.75,56.81,163715.0728059819,26.849,26.901,26.8348,26.8632,163715.0728
2011-07-25 09:45:00,56.81,56.99,56.78,56.84,124885.21579430671,26.8632,26.9483,26.849,26.8774,124885.2158
2011-07-25 09:50:00,56.85,56.94,56.81,56.83,141545.3233635052,26.8821,26.9247,26.8632,26.8727,141545.3234
2011-07-25 09:55:00,56.83,56.85,56.77,56.77,145611.963793782,26.8727,26.8821,26.8443,26.8443,145611.9638
2011-07-25 10:00:00,56.77,56.83,56.77,56.81,207923.3897415716,26.8443,26.8727,26.8443,26.8632,207923.3897
2011-07-25 10:05:00,56.8,56.82,56.72,56.82,180112.81647645283,26.8585,26.8679,26.8206,26.8679,180112.8165
2011-07-25 10:10:00,56.82,56.95,56.81,56.94,163846.25475534567,26.8679,26.9294,26.8632,26.9247,163846.2548
2011-07-25 10:15:00,56.94,57.03,56.93,56.97,150859.2417683327,26.9247,26.9672,26.9199,26.9389,150859.2418
2011-07-25 10:20:00,56.97,57.1,56.92,57.08,191919.19191919192,26.9389,27.0003,26.9152,26.9909,191919.1919
2011-07-25 10:25:00,57.09,57.1,57.0,57.03,175390.2662993572,26.9956,27.0003,26.953,26.9672,175390.2663
2011-07-25 10:30:00,57.03,57.08,56.9,56.9,172635.4453627181,26.9672,26.9909,26.9058,26.9058,172635.4454
2011-07-25 10:35:00,56.9,56.94,56.85,56.89,136035.68149022694,26.9058,26.9247,26.8821,26.901,136035.6815
2011-07-25 10:40:00,56.9,56.98,56.9,56.9,97337.00642791552,26.9058,26.9436,26.9058,26.9058,97337.0064
2011-07-25 10:45:00,56.91,56.94,56.88,56.94,102453.10245310246,26.9105,26.9247,26.8963,26.9247,102453.1025
2011-07-25 10:50:00,56.94,56.94,56.84,56.91,116227.20713629804,26.9247,26.9247,26.8774,26.9105,116227.2071
2011-07-25 10:55:00,56.91,56.94,56.85,56.93,96156.3688836416,26.9105,26.9247,26.8821,26.9199,96156.3689
2011-07-25 11:00:00,56.92,56.94,56.85,56.88,121474.48511084876,26.9152,26.9247,26.8821,26.8963,121474.4851
2011-07-25 11:05:00,56.89,56.93,56.86,56.93,121212.12121212122,26.901,26.9199,26.8868,26.9199,121212.1212
2011-07-25 11:10:00,56.93,56.94,56.87,56.87,62573.78984651712,26.9199,26.9247,26.8916,26.8916,62573.7898
2011-07-25 11:15:00,56.88,56.94,56.86,56.91,112422.9306047488,26.8963,26.9247,26.8868,26.9105,112422.9306
2011-07-25 11:20:00,56.9,56.96,56.89,56.96,104814.37754165028,26.9058,26.9341,26.901,26.9341,104814.3775
2011-07-25 11:25:00,56.96,57.04,56.94,56.95,137741.04683195593,26.9341,26.972,26.9247,26.9294,137741.0468
2011-07-25 11:30:00,56.96,56.98,56.94,56.97,65722.15663124755,26.9341,26.9436,26.9247,26.9389,65722.1566
2011-07-25 11:35:00,56.97,57.02,56.97,56.98,82119.90030171849,26.9389,26.9625,26.9389,26.9436,82119.9003
2011-07-25 11:40:00,56.99,57.0,56.89,56.91,121999.21290830382,26.9483,26.953,26.901,26.9105,121999.2129
2011-07-25 11:45:00,56.91,56.93,56.85,56.86,110192.83746556472,26.9105,26.9199,26.8821,26.8868,110192.8375
2011-07-25 11:50:00,56.87,56.92,56.84,56.91,129214.22012331104,26.8916,26.9152,26.8774,26.9105,129214.2201
2011-07-25 11:55:00,56.91,56.93,56.86,56.88,66378.06637806637,26.9105,26.9199,26.8868,26.8963,66378.0664
2011-07-25 12:00:00,56.87,56.88,56.82,56.82,129870.12987012988,26.8916,26.8963,26.8679,26.8679,129870.1299
2011-07-25 12:05:00,56.83,56.96,56.82,56.95,126065.85333858062,26.8727,26.9341,26.8679,26.9294,126065.8533
2011-07-25 12:10:00,56.95,56.99,56.91,56.92,67821.06782106782,26.9294,26.9483,26.9105,26.9152,67821.0678
2011-07-25 12:15:00,56.91,56.96,56.9,56.92,69001.70536534172,26.9105,26.9341,26.9058,26.9152,69001.7054
2011-07-25 12:20:00,56.92,56.97,56.91,56.97,76479.07647907648,26.9152,26.9389,26.9105,26.9389,76479.0765
2011-07-25 12:25:00,56.96,56.97,56.95,56.96,119375.57392102848,26.9341,26.9389,26.9294,26.9341,119375.5739
2011-07-25 12:30:00,56.97,57.0,56.96,56.99,97205.82447855176,26.9389,26.953,26.9341,26.9483,97205.8245
2011-07-25 12:35:00,57.0,57.02,56.98,57.01,87367.17827626919,26.953,26.9625,26.9436,26.9578,87367.1783
2011-07-25 12:40:00,57.01,57.02,57.0,57.0,146923.78328741965,26.9578,26.9625,26.953,26.953,146923.7833
2011-07-25 12:45:00,57.0,57.04,57.0,57.0,107044.47068083432,26.953,26.972,26.953,26.953,107044.4707
2011-07-25 12:50:00,57.0,57.13,56.99,57.09,144693.69014823562,26.953,27.0145,26.9483,26.9956,144693.6901
2011-07-25 12:55:00,57.08,57.13,57.08,57.13,70838.25265643447,26.9909,27.0145,26.9909,27.0145,70838.2527
2011-07-25 13:00:00,57.13,57.2,57.13,57.19,50505.05050505051,27.0145,27.0476,27.0145,27.0429,50505.0505
2011-07-25 13:05:00,57.2,57.3,57.19,57.26,84349.99344090253,27.0476,27.0949,27.0429,27.076,84349.9934
2011-07-25 13:10:00,57.26,57.26,57.15,57.15,101666.01075691984,27.076,27.076,27.024,27.024,101666.0108
2011-07-25 13:15:00,57.15,57.16,57.13,57.15,77266.16817525908,27.024,27.0287,27.0145,27.024,77266.1682
2011-07-25 13:20:00,57.15,57.16,57.13,57.13,88285.45192181556,27.024,27.0287,27.0145,27.0145,88285.4519
2011-07-25 13:25:00,57.13,57.15,57.1,57.11,70444.70680834318,27.0145,27.024,27.0003,27.0051,70444.7068
2011-07-25 13:30:00,57.12,57.17,57.12,57.16,55358.78263150991,27.0098,27.0334,27.0098,27.0287,55358.7826
2011-07-25 13:35:00,57.16,57.19,57.13,57.13,70444.70680834318,27.0287,27.0429,27.0145,27.0145,70444.7068
2011-07-25 13:40:00,57.13,57.21,57.13,57.21,45782.50032795488,27.0145,27.0523,27.0145,27.0523,45782.5003
2011-07-25 13:45:00,57.21,57.23,57.17,57.2,62180.243998425816,27.0523,27.0618,27.0334,27.0476,62180.244
2011-07-25 13:50:00,57.19,57.24,57.17,57.23,42634.13354322445,27.0429,27.0665,27.0334,27.0618,42634.1335
2011-07-25 13:55:00,57.23,57.26,57.23,57.25,45651.31837859111,27.0618,27.076,27.0618,27.0713,45651.3184
2011-07-25 14:00:00,57.26,57.36,57.25,57.35,125409.94359176178,27.076,27.1233,27.0713,27.1185,125409.9436
2011-07-25 14:05:00,57.35,57.36,57.32,57.34,76479.07647907648,27.1185,27.1233,27.1044,27.1138,76479.0765
2011-07-25 14:10:00,57.34,57.36,57.33,57.34,88678.99776990687,27.1138,27.1233,27.1091,27.1138,88678.9978
2011-07-25 14:15:00,57.33,57.36,57.33,57.35,39354.58480913026,27.1091,27.1233,27.1091,27.1185,39354.5848
2011-07-25 14:20:00,57.35,57.37,57.32,57.33,56014.69237832874,27.1185,27.128,27.1044,27.1091,56014.6924
2011-07-25 14:25:00,57.32,57.36,57.28,57.3,56408.23822642005,27.1044,27.1233,27.0854,27.0949,56408.2382
2011-07-25 14:30:00,57.31,57.31,57.21,57.22,150203.33202151384,27.0996,27.0996,27.0523,27.0571,150203.332
2011-07-25 14:35:00,57.21,57.22,57.12,57.13,93926.27574445755,27.0523,27.0571,27.0098,27.0145,93926.2757
2011-07-25 14:40:00,57.13,57.19,57.1,57.11,114259.47789584154,27.0145,27.0429,27.0003,27.0051,114259.4779
2011-07-25 14:45:00,57.1,57.11,57.05,57.07,160697.88797061524,27.0003,27.0051,26.9767,26.9861,160697.888
2011-07-25 14:50:00,57.08,57.09,56.97,56.98,143644.23455332546,26.9909,26.9956,26.9389,26.9436,143644.2346
2011-07-25 14:55:00,56.98,57.1,56.98,57.07,114521.84179456907,26.9436,27.0003,26.9436,26.9861,114521.8418
2011-07-25 15:00:00,57.07,57.07,56.99,56.99,113341.20425029517,26.9861,26.9861,26.9483,26.9483,113341.2043
2011-07-25 15:05:00,56.99,57.01,56.98,56.99,81463.99055489965,26.9483,26.9578,26.9436,26.9483,81463.9906
2011-07-25 15:10:00,56.99,57.02,56.94,56.98,152302.2432113341,26.9483,26.9625,26.9247,26.9436,152302.2432
2011-07-25 15:15:00,56.98,57.04,56.98,57.02,123442.21435130526,26.9436,26.972,26.9436,26.9625,123442.2144
2011-07-25 15:20:00,57.02,57.03,56.97,56.97,135773.31759149942,26.9625,26.9672,26.9389,26.9389,135773.3176
2011-07-25 15:25:00,56.97,56.97,56.91,56.91,152171.06126197035,26.9389,26.9389,26.9105,26.9105,152171.0613
2011-07-25 15:30:00,56.91,57.05,56.91,57.04,194674.01285583104,26.9105,26.9767,26.9105,26.972,194674.0129
2011-07-25 15:35:00,57.05,57.06,56.97,56.97,305916.3059163059,26.9767,26.9814,26.9389,26.9389,305916.3059
2011-07-25 15:40:00,56.97,56.97,56.86,56.88,313524.85897940444,26.9389,26.9389,26.8868,26.8963,313524.859
2011-07-25 15:45:00,56.88,56.88,56.8,56.84,424635.9700905156,26.8963,26.8963,26.8585,26.8774,424635.9701
2011-07-25 15:50:00,56.84,56.85,56.8,56.83,385150.2033320216,26.8774,26.8821,26.8585,26.8727,385150.2033
2011-07-25 15:55:00,56.82,56.87,56.8,56.83,592942.4111242293,26.8679,26.8916,26.8585,26.8727,592942.4111
2011-07-26 09:30:00,56.88,56.94,56.81,56.85,186540.73199527743,26.8963,26.9247,26.8632,26.8821,186540.732
2011-07-26 09:35:00,56.88,56.88,56.63,56.63,174471.99265381086,26.8963,26.8963,26.7781,26.7781,174471.9927
2011-07-26 09:40:00,56.65,56.88,56.63,56.7,84612.35733963006,26.7875,26.8963,26.7781,26.8112,84612.3573
2011-07-26 09:45:00,56.7,56.77,56.64,56.66,131181.94936376755,26.8112,26.8443,26.7828,26.7923,131181.9494
2011-07-26 09:50:00,56.66,56.68,56.52,56.54,204906.2049062049,26.7923,26.8017,26.7261,26.7355,204906.2049
2011-07-26 09:55:00,56.54,56.59,56.43,56.49,160173.16017316017,26.7355,26.7592,26.6835,26.7119,160173.1602
2011-07-26 10:00:00,56.49,56.62,56.49,56.54,156893.61143906598,26.7119,26.7734,26.7119,26.7355,156893.6114
2011-07-26 10:05:00,56.53,56.53,56.43,56.46,113472.38619965893,26.7308,26.7308,26.6835,26.6977,113472.3862
2011-07-26 10:10:00,56.45,56.53,56.43,56.45,165026.8922996196,26.693,26.7308,26.6835,26.693,165026.8923
2011-07-26 10:15:00,56.45,56.55,56.44,56.45,174865.53850190213,26.693,26.7403,26.6882,26.693,174865.5385
2011-07-26 10:20:00,56.46,56.54,56.42,56.52,121343.303161485,26.6977,26.7355,26.6788,26.7261,121343.3032
2011-07-26 10:25:00,56.51,56.57,56.45,56.56,155844.15584415584,26.7213,26.7497,26.693,26.745,155844.1558
2011-07-26 10:30:00,56.56,56.61,56.54,56.6,84612.35733963006,26.745,26.7686,26.7355,26.7639,84612.3573
2011-07-26 10:35:00,56.6,56.68,56.6,56.67,82644.62809917355,26.7639,26.8017,26.7639,26.797,82644.6281
2011-07-26 10:40:00,56.66,56.82,56.66,56.76,124885.21579430671,26.7923,26.8679,26.7923,26.8396,124885.2158
2011-07-26 10:45:00,56.76,56.82,56.73,56.77,75823.16673225764,26.8396,26.8679,26.8254,26.8443,75823.1667
2011-07-26 10:50:00,56.76,56.83,56.75,56.78,68608.15951725043,26.8396,26.8727,26.8348,26.849,68608.1595
2011-07-26 10:55:00,56.78,56.79,56.68,56.71,90253.18116227209,26.849,26.8537,26.8017,26.8159,90253.1812
2011-07-26 11:00:00,56.71,56.73,56.68,56.69,118457.30027548208,26.8159,26.8254,26.8017,26.8065,118457.3003
2011-07-26 11:05:00,56.7,56.73,56.68,56.72,81595.17250426342,26.8112,26.8254,26.8017,26.8206,81595.1725
2011-07-26 11:10:00,56.72,56.73,56.7,56.72,96943.46057982424,26.8206,26.8254,26.8112,26.8206,96943.4606
2011-07-26 11:15:00,56.71,56.74,56.68,56.69,63754.42739079103,26.8159,26.8301,26.8017,26.8065,63754.4274
2011-07-26 11:20:00,56.69,56.75,56.66,56.75,82906.99199790109,26.8065,26.8348,26.7923,26.8348,82906.992
2011-07-26 11:25:00,56.75,56.76,56.59,56.59,199396.56303292667,26.8348,26.8396,26.7592,26.7592,199396.563
2011-07-26 11:30:00,56.59,56.63,56.56,56.57,113341.20425029517,26.7592,26.7781,26.745,26.7497,113341.2043
2011-07-26 11:35:00,56.57,56.58,56.49,56.52,108487.47212383576,26.7497,26.7544,26.7119,26.7261,108487.4721
2011-07-26 11:40:00,56.52,56.53,56.48,56.51,113341.20425029517,26.7261,26.7308,26.7072,26.7213,113341.2043
2011-07-26 11:45:00,56.51,56.51,56.43,56.43,130001.31181949364,26.7213,26.7213,26.6835,26.6835,130001.3118
2011-07-26 11:50:00,56.43,56.44,56.41,56.43,172241.8995146268,26.6835,26.6882,26.6741,26.6835,172241.8995
2011-07-26 11:55:00,56.41,56.43,56.41,56.43,101010.10101010102,26.6741,26.6835,26.6741,26.6835,101010.101
2011-07-26 12:00:00,56.43,56.44,56.42,56.43,72543.61799816345,26.6835,26.6882,26.6788,26.6835,72543.618
2011-07-26 12:05:00,56.43,56.49,56.43,56.45,82119.90030171849,26.6835,26.7119,26.6835,26.693,82119.9003
2011-07-26 12:10:00,56.46,56.52,56.44,56.49,79758.62521317067,26.6977,26.7261,26.6882,26.7119,79758.6252
2011-07-26 12:15:00,56.5,56.56,56.48,56.53,90253.18116227209,26.7166,26.745,26.7072,26.7308,90253.1812
2011-07-26 12:20:00,56.53,56.58,56.52,56.58,52866.325593598325,26.7308,26.7544,26.7261,26.7544,52866.3256
2011-07-26 12:25:00,56.58,56.62,56.58,56.6,48668.50321395776,26.7544,26.7734,26.7544,26.7639,48668.5032
2011-07-26 12:30:00,56.6,56.62,56.58,56.59,63623.24544142727,26.7639,26.7734,26.7544,26.7592,63623.2454
2011-07-26 12:35:00,56.59,56.62,56.58,56.6,62049.06204906205,26.7592,26.7734,26.7544,26.7639,62049.062
2011-07-26 12:40:00,56.6,56.61,56.58,56.58,43683.589138134594,26.7639,26.7686,26.7544,26.7544,43683.5891
2011-07-26 12:45:00,56.59,56.6,56.46,56.46,126065.85333858062,26.7592,26.7639,26.6977,26.6977,126065.8533
2011-07-26 12:50:00,56.46,56.5,56.45,56.49,80414.53495998951,26.6977,26.7166,26.693,26.7119,80414.535
2011-07-26 12:55:00,56.49,56.56,56.48,56.55,47881.41151777516,26.7119,26.745,26.7072,26.7403,47881.4115
2011-07-26 13:00:00,56.55,56.59,56.52,56.54,176833.26774235864,26.7403,26.7592,26.7261,26.7355,176833.2677
2011-07-26 13:05:00,56.54,56.56,56.51,56.52,155581.79194542833,26.7355,26.745,26.7213,26.7261,155581.7919
2011-07-26 13:10:00,56.53,56.53,56.46,56.52,140233.5038698675,26.7308,26.7308,26.6977,26.7261,140233.5039
2011-07-26 13:15:00,56.52,56.56,56.52,56.54,76479.07647907648,26.7261,26.745,26.7261,26.7355,76479.0765
2011-07-26 13:20:00,56.54,56.55,56.47,56.5,80152.17106126198,26.7355,26.7403,26.7024,26.7166,80152.1711
2011-07-26 13:25:00,56.5,56.56,56.5,56.54,42109.405745769385,26.7166,26.745,26.7166,26.7355,42109.4057
2011-07-26 13:30:00,56.54,56.56,56.52,56.52,54046.96313787223,26.7355,26.745,26.7261,26.7261,54046.9631
2011-07-26 13:35:00,56.52,56.53,56.48,56.49,106519.74288337924,26.7261,26.7308,26.7072,26.7119,106519.7429
2011-07-26 13:40:00,56.48,56.52,56.46,56.47,99698.28151646334,26.7072,26.7261,26.6977,26.7024,99698.2815
2011-07-26 13:45:00,56.47,56.48,56.45,56.46,85005.90318772137,26.7024,26.7072,26.693,26.6977,85005.9032
2011-07-26 13:50:00,56.46,56.49,56.45,56.49,71625.34435261709,26.6977,26.7119,26.693,26.7119,71625.3444
2011-07-26 13:55:00,56.48,56.55,56.48,56.54,47356.683720320085,26.7072,26.7403,26.7072,26.7355,47356.6837
2011-07-26 14:00:00,56.55,56.59,56.51,56.55,93663.91184573004,26.7403,26.7592,26.7213,26.7403,93663.9118
2011-07-26 14:05:00,56.55,56.56,56.5,56.52,60868.42450478814,26.7403,26.745,26.7166,26.7261,60868.4245
2011-07-26 14:10:00,56.52,56.57,56.49,56.53,122261.57680703136,26.7261,26.7497,26.7119,26.7308,122261.5768
2011-07-26 14:15:00,56.53,56.59,56.52,56.59,186803.095894005,26.7308,26.7592,26.7261,26.7592,186803.0959
2011-07-26 14:20:00,56.59,56.61,56.57,56.59,83038.17394726486,26.7592,26.7686,26.7497,26.7592,83038.1739
2011-07-26 14:25:00,56.59,56.62,56.58,56.62,100091.82736455464,26.7592,26.7734,26.7544,26.7734,100091.8274
2011-07-26 14:30:00,56.62,56.63,56.56,56.63,85005.90318772137,26.7734,26.7781,26.745,26.7781,85005.9032
2011-07-26 14:35:00,56.62,56.65,56.55,56.56,75429.62088416635,26.7734,26.7875,26.7403,26.745,75429.6209
2011-07-26 14:40:00,56.55,56.56,56.51,56.56,122130.3948576676,26.7403,26.745,26.7213,26.745,122130.3949
2011-07-26 14:45:00,56.55,56.57,56.52,56.53,114259.47789584154,26.7403,26.7497,26.7261,26.7308,114259.4779
2011-07-26 14:50:00,56.53,56.57,56.5,56.52,122392.75875639512,26.7308,26.7497,26.7166,26.7261,122392.7588
2011-07-26 14:55:00,56.52,56.56,56.45,56.46,150465.6959202414,26.7261,26.745,26.693,26.6977,150465.6959
2011-07-26 15:00:00,56.46,56.46,56.43,56.43,190738.554374918,26.6977,26.6977,26.6835,26.6835,190738.5544
2011-07-26 15:05:00,56.43,56.44,56.37,56.37,299881.93624557264,26.6835,26.6882,26.6551,26.6551,299881.9362
2011-07-26 15:10:00,56.37,56.45,56.36,56.4,178800.99698281518,26.6551,26.693,26.6504,26.6693,178800.997
2011-07-26 15:15:00,56.4,56.43,56.36,56.43,146267.87354060082,26.6693,26.6835,26.6504,26.6835,146267.8735
2011-07-26 15:20:00,56.43,56.45,56.39,56.39,160960.25186934278,26.6835,26.693,26.6646,26.6646,160960.2519
2011-07-26 15:25:00,56.39,56.44,56.39,56.42,179194.54283090646,26.6646,26.6882,26.6646,26.6788,179194.5428
2011-07-26 15:30:00,56.41,56.41,56.3,56.31,244654.3355634265,26.6741,26.6741,26.622,26.6268,244654.3356
2011-07-26 15:35:00,56.31,56.32,56.23,56.23,330447.33044733043,26.6268,26.6315,26.5889,26.5889,330447.3304
2011-07-26 15:40:00,56.23,56.27,56.22,56.27,329922.6026498754,26.5889,26.6079,26.5842,26.6079,329922.6026
2011-07-26 15:45:00,56.27,56.3,56.22,56.24,410861.86540732,26.6079,26.622,26.5842,26.5937,410861.8654
2011-07-26 15:50:00,56.25,56.25,56.07,56.12,541125.5411255411,26.5984,26.5984,26.5133,26.5369,541125.5411
2011-07-26 15:55:00,56.13,56.17,56.01,56.11,1211727.6662731208,26.5417,26.5606,26.4849,26.5322,1211727.6663
2011-07-27 09:30:00,56.56,56.68,56.33,56.37,593860.6847697757,26.745,26.8017,26.6362,26.6551,593860.6848
2011-07-27 09:35:00,56.38,56.78,56.36,56.71,361406.2704971796,26.6599,26.849,26.6504,26.8159,361406.2705
2011-07-27 09:40:00,56.7,56.71,56.49,56.52,276925.0951069133,26.8112,26.8159,26.7119,26.7261,276925.0951
2011-07-27 09:45:00,56.49,56.75,56.45,56.63,185097.730552276,26.7119,26.8348,26.693,26.7781,185097.7306
2011-07-27 09:50:00,56.62,56.63,56.46,56.5,183523.5471599108,26.7734,26.7781,26.6977,26.7166,183523.5472
2011-07-27 09:55:00,56.46,56.52,56.45,56.49,177095.6316410862,26.6977,26.7261,26.693,26.7119,177095.6316
2011-07-27 10:00:00,56.49,56.53,56.47,56.49,214220.1233110324,26.7119,26.7308,26.7024,26.7119,214220.1233
2011-07-27 10:05:00,56.49,56.53,56.25,56.25,412304.8668503214,26.7119,26.7308,26.5984,26.5984,412304.8669
2011-07-27 10:10:00,56.25,56.39,56.22,56.39,124098.1240981241,26.5984,26.6646,26.5842,26.6646,124098.1241
2011-07-27 10:15:00,56.38,56.4,56.28,56.28,113472.38619965893,26.6599,26.6693,26.6126,26.6126,113472.3862
2011-07-27 10:20:00,56.28,56.3,56.14,56.18,160041.9782237964,26.6126,26.622,26.5464,26.5653,160041.9782
2011-07-27 10:25:00,56.17,56.21,56.12,56.13,177226.81359044995,26.5606,26.5795,26.5369,26.5417,177226.8136
2011-07-27 10:30:00,56.12,56.12,55.85,56.04,299881.93624557264,26.5369,26.5369,26.4093,26.4991,299881.9362
2011-07-27 10:35:00,56.04,56.06,55.94,55.96,107438.01652892564,26.4991,26.5086,26.4518,26.4613,107438.0165
2011-07-27 10:40:00,55.97,55.99,55.85,55.88,171848.3536665355,26.466,26.4755,26.4093,26.4234,171848.3537
2011-07-27 10:45:00,55.88,55.95,55.84,55.88,142725.96090777908,26.4234,26.4565,26.4045,26.4234,142725.9609
2011-07-27 10:50:00,55.88,56.07,55.85,56.07,263413.35432244523,26.4234,26.5133,26.4093,26.5133,263413.3543
2011-07-27 10:55:00,56.07,56.11,56.04,56.09,70969.43460579825,26.5133,26.5322,26.4991,26.5227,70969.4346
2011-07-27 11:00:00,56.07,56.09,55.95,56.05,101403.64685819233,26.5133,26.5227,26.4565,26.5038,101403.6469
2011-07-27 11:05:00,56.06,56.14,56.01,56.06,93008.0020989112,26.5086,26.5464,26.4849,26.5086,93008.0021
2011-07-27 11:10:00,56.06,56.1,56.03,56.08,55096.41873278237,26.5086,26.5275,26.4944,26.518,55096.4187
2011-07-27 11:15:00,56.07,56.2,56.07,56.14,167650.53128689493,26.5133,26.5748,26.5133,26.5464,167650.5313
2011-07-27 11:20:00,56.16,56.17,56.11,56.16,77922.07792207792,26.5558,26.5606,26.5322,26.5558,77922.0779
2011-07-27 11:25:00,56.16,56.24,56.15,56.22,95238.09523809524,26.5558,26.5937,26.5511,26.5842,95238.0952
2011-07-27 11:30:00,56.21,56.34,56.21,56.21,142857.14285714287,26.5795,26.641,26.5795,26.5795,142857.1429
2011-07-27 11:35:00,56.22,56.26,56.11,56.16,134330.31614849798,26.5842,26.6031,26.5322,26.5558,134330.3161
2011-07-27 11:40:00,56.17,56.26,56.14,56.2,82906.99199790109,26.5606,26.6031,26.5464,26.5748,82906.992
2011-07-27 11:45:00,56.23,56.3,56.16,56.28,105339.10533910534,26.5889,26.622,26.5558,26.6126,105339.1053
2011-07-27 11:50:00,56.28,56.29,56.16,56.28,114653.02374393283,26.6126,26.6173,26.5558,26.6126,114653.0237
2011-07-27 11:55:00,56.3,56.31,56.23,56.27,140102.32192050375,26.622,26.6268,26.5889,26.6079,140102.3219
2011-07-27 12:00:00,56.27,56.29,56.23,56.24,60343.696707333074,26.6079,26.6173,26.5889,26.5937,60343.6967
2011-07-27 12:05:00,56.23,56.31,56.23,56.24,105601.46923783288,26.5889,26.6268,26.5889,26.5937,105601.4692
2011-07-27 12:10:00,56.24,56.38,56.24,56.33,89334.9075167257,26.5937,26.6599,26.5937,26.6362,89334.9075
2011-07-27 12:15:00,56.33,56.35,56.3,56.34,65590.97468188377,26.6362,26.6457,26.622,26.641,65590.9747
2011-07-27 12:20:00,56.34,56.36,56.27,56.3,88285.45192181556,26.641,26.6504,26.6079,26.622,88285.4519
2011-07-27 12:25:00,56.31,56.34,56.24,56.33,90121.99921290833,26.6268,26.641,26.5937,26.6362,90121.9992
2011-07-27 12:30:00,56.32,56.35,56.23,56.26,81070.44470680834,26.6315,26.6457,26.5889,26.6031,81070.4447
2011-07-27 12:35:00,56.26,56.27,56.2,56.27,51160.96025186934,26.6031,26.6079,26.5748,26.6079,51160.9603
2011-07-27 12:40:00,56.27,56.44,56.24,56.39,133149.67860422406,26.6079,26.6882,26.5937,26.6646,133149.6786
2011-07-27 12:45:00,56.4,56.44,56.39,56.42,71756.52630198085,26.6693,26.6882,26.6646,26.6788,71756.5263
2011-07-27 12:50:00,56.4,56.45,56.35,56.43,73855.43749180113,26.6693,26.693,26.6457,26.6835,73855.4375
2011-07-27 12:55:00,56.43,56.43,56.27,56.27,89203.72556736194,26.6835,26.6835,26.6079,26.6079,89203.7256
2011-07-27 13:00:00,56.27,56.33,56.23,56.23,124885.21579430671,26.6079,26.6362,26.5889,26.5889,124885.2158
2011-07-27 13:05:00,56.23,56.36,56.16,56.36,80414.53495998951,26.5889,26.6504,26.5558,26.6504,80414.535
2011-07-27 13:10:00,56.35,56.38,56.31,56.36,72281.25409943592,26.6457,26.6599,26.6268,26.6504,72281.2541
2011-07-27 13:15:00,56.33,56.36,56.27,56.28,93139.18404827495,26.6362,26.6504,26.6079,26.6126,93139.184
2011-07-27 13:20:00,56.27,56.28,56.17,56.19,79233.8974157156,26.6079,26.6126,26.5606,26.57,79233.8974
2011-07-27 13:25:00,56.19,56.25,56.18,56.23,82775.81004853733,26.57,26.5984,26.5653,26.5889,82775.81
2011-07-27 13:30:00,56.22,56.23,56.17,56.17,104420.83169355895,26.5842,26.5889,26.5606,26.5606,104420.8317
2011-07-27 13:35:00,56.17,56.17,56.14,56.15,61393.152302243216,26.5606,26.5606,26.5464,26.5511,61393.1523
2011-07-27 13:40:00,56.15,56.26,56.14,56.22,119244.3919716647,26.5511,26.6031,26.5464,26.5842,119244.392
2011-07-27 13:45:00,56.23,56.29,56.23,56.27,51816.86999868818,26.5889,26.6173,26.5889,26.6079,51816.87
2011-07-27 13:50:00,56.26,56.26,56.2,56.2,51423.32415059688,26.6031,26.6031,26.5748,26.5748,51423.3242
2011-07-27 13:55:00,56.2,56.28,56.2,56.25,62442.60789715336,26.5748,26.6126,26.5748,26.5984,62442.6079
2011-07-27 14:00:00,56.24,56.27,56.15,56.26,102715.46635183,26.5937,26.6079,26.5511,26.6031,102715.4664
2011-07-27 14:05:00,56.26,56.27,56.2,56.24,72412.43604879969,26.6031,26.6079,26.5748,26.5937,72412.436
2011-07-27 14:10:00,56.24,56.25,56.2,56.23,68608.15951725043,26.5937,26.5984,26.5748,26.5889,68608.1595
2011-07-27 14:15:00,56.24,56.26,56.21,56.21,48012.593467138926,26.5937,26.6031,26.5795,26.5795,48012.5935
2011-07-27 14:20:00,56.22,56.3,56.21,56.3,64410.337137609866,26.5842,26.622,26.5795,26.622,64410.3371
2011-07-27 14:25:00,56.3,56.3,56.14,56.17,87367.17827626919,26.622,26.622,26.5464,26.5606,87367.1783
2011-07-27 14:30:00,56.17,56.18,56.07,56.12,103240.19414928506,26.5606,26.5653,26.5133,26.5369,103240.1941
2011-07-27 14:35:00,56.11,56.11,55.95,56.07,181818.18181818185,26.5322,26.5322,26.4565,26.5133,181818.1818
2011-07-27 14:40:00,56.07,56.07,55.86,55.86,157943.06703397614,26.5133,26.5133,26.414,26.414,157943.067
2011-07-27 14:45:00,55.88,55.89,55.84,55.88,166732.25764134855,26.4234,26.4282,26.4045,26.4234,166732.2576
2011-07-27 14:50:00,55.89,55.98,55.85,55.91,115308.93349075167,26.4282,26.4707,26.4093,26.4376,115308.9335
2011-07-27 14:55:00,55.91,55.92,55.86,55.88,76610.25842844025,26.4376,26.4424,26.414,26.4234,76610.2584
2011-07-27 15:00:00,55.9,55.99,55.9,55.96,94582.1854912764,26.4329,26.4755,26.4329,26.4613,94582.1855
2011-07-27 15:05:00,55.95,55.99,55.87,55.89,121736.84900957628,26.4565,26.4755,26.4187,26.4282,121736.849
2011-07-27 15:10:00,55.89,55.91,55.84,55.84,91302.63675718222,26.4282,26.4376,26.4045,26.4045,91302.6368
2011-07-27 15:15:00,55.85,55.86,55.76,55.83,174734.35655253835,26.4093,26.414,26.3667,26.3998,174734.3566
2011-07-27 15:20:00,55.83,55.86,55.78,55.85,142070.05116096025,26.3998,26.414,26.3762,26.4093,142070.0512
2011-07-27 15:25:00,55.86,55.91,55.85,55.88,126721.76308539943,26.414,26.4376,26.4093,26.4234,126721.7631
2011-07-27 15:30:00,55.88,55.99,55.88,55.98,184048.27495736588,26.4234,26.4755,26.4234,26.4707,184048.275
2011-07-27 15:35:00,55.98,56.01,55.92,55.99,213433.0316148498,26.4707,26.4849,26.4424,26.4755,213433.0316
2011-07-27 15:40:00,55.99,55.99,55.83,55.83,280729.37163846253,26.4755,26.4755,26.3998,26.3998,280729.3716
2011-07-27 15:45:00,55.83,55.87,55.77,55.83,322969.9593335957,26.3998,26.4187,26.3714,26.3998,322969.9593
2011-07-27 15:50:00,55.83,55.88,55.74,55.85,420306.9657615112,26.3998,26.4234,26.3572,26.4093,420306.9658
2011-07-27 15:55:00,55.84,55.9,55.75,55.75,546504.0010494556,26.4045,26.4329,26.362,26.362,546504.001
2011-07-28 09:30:00,55.65,55.8,55.61,55.69,165420.43814771087,26.3147,26.3856,26.2958,26.3336,165420.4381
2011-07-28 09:35:00,55.69,55.69,55.42,55.47,217762.03594385413,26.3336,26.3336,26.2059,26.2296,217762.0359
2011-07-28 09:40:00,55.47,55.48,55.3,55.38,148629.14862914864,26.2296,26.2343,26.1492,26.187,148629.1486
2011-07-28 09:45:00,55.39,55.5,55.36,55.4,211596.48432375703,26.1917,26.2438,26.1776,26.1965,211596.4843
2011-07-28 09:50:00,55.4,55.64,55.4,55.5,295028.2041191132,26.1965,26.31,26.1965,26.2438,295028.2041
2011-07-28 09:55:00,55.5,55.53,55.46,55.5,104552.01364292274,26.2438,26.2579,26.2248,26.2438,104552.0136
2011-07-28 10:00:00,55.54,55.57,55.35,55.53,158730.15873015873,26.2627,26.2769,26.1728,26.2579,158730.1587
2011-07-28 10:05:00,55.51,55.64,55.51,55.56,144037.78040141676,26.2485,26.31,26.2485,26.2721,144037.7804
2011-07-28 10:10:00,55.56,55.65,55.54,55.63,203069.65761511217,26.2721,26.3147,26.2627,26.3052,203069.6576
2011-07-28 10:15:00,55.63,55.69,55.63,55.67,168699.98688180506,26.3052,26.3336,26.3052,26.3241,168699.9869
2011-07-28 10:20:00,55.67,55.69,55.6,55.66,176702.08579299488,26.3241,26.3336,26.291,26.3194,176702.0858
2011-07-28 10:25:00,55.67,55.67,55.56,55.56,102453.10245310246,26.3241,26.3241,26.2721,26.2721,102453.1025
2011-07-28 10:30:00,55.56,55.58,55.5,55.53,164633.34645152828,26.2721,26.2816,26.2438,26.2579,164633.3465
2011-07-28 10:35:00,55.54,55.61,55.51,55.59,152564.60711006165,26.2627,26.2958,26.2485,26.2863,152564.6071
2011-07-28 10:40:00,55.59,55.65,55.55,55.58,151383.96956578776,26.2863,26.3147,26.2674,26.2816,151383.9696
2011-07-28 10:45:00,55.58,55.59,55.46,55.51,139971.13997114,26.2816,26.2863,26.2248,26.2485,139971.14
2011-07-28 10:50:00,55.52,55.52,55.46,55.5,89203.72556736194,26.2532,26.2532,26.2248,26.2438,89203.7256
2011-07-28 10:55:00,55.5,55.54,55.46,55.54,99173.55371900828,26.2438,26.2627,26.2248,26.2627,99173.5537
2011-07-28 11:00:00,55.53,55.73,55.53,55.72,95238.09523809524,26.2579,26.3525,26.2579,26.3478,95238.0952
2011-07-28 11:05:00,55.72,55.79,55.66,55.73,132100.22300931392,26.3478,26.3809,26.3194,26.3525,132100.223
2011-07-28 11:10:00,55.73,55.84,55.72,55.84,99698.28151646334,26.3525,26.4045,26.3478,26.4045,99698.2815
2011-07-28 11:15:00,55.83,55.87,55.78,55.82,93008.0020989112,26.3998,26.4187,26.3762,26.3951,93008.0021
2011-07-28 11:20:00,55.81,55.99,55.81,55.96,97992.91617473436,26.3903,26.4755,26.3903,26.4613,97992.9162
2011-07-28 11:25:00,55.95,56.04,55.86,55.92,132231.40495867768,26.4565,26.4991,26.414,26.4424,132231.405
2011-07-28 11:30:00,55.94,55.94,55.85,55.88,72543.61799816345,26.4518,26.4518,26.4093,26.4234,72543.618
2011-07-28 11:35:00,55.88,55.89,55.8,55.88,108225.10822510824,26.4234,26.4282,26.3856,26.4234,108225.1082
2011-07-28 11:40:00,55.88,56.02,55.88,55.99,115440.11544011543,26.4234,26.4896,26.4234,26.4755,115440.1154
2011-07-28 11:45:00,55.99,56.01,55.91,55.98,72412.43604879969,26.4755,26.4849,26.4376,26.4707,72412.436
2011-07-28 11:50:00,55.98,55.98,55.91,55.93,86186.54073199528,26.4707,26.4707,26.4376,26.4471,86186.5407
2011-07-28 11:55:00,55.93,56.0,55.88,55.99,79758.62521317067,26.4471,26.4802,26.4234,26.4755,79758.6252
2011-07-28 12:00:00,55.99,56.02,55.95,55.98,85005.90318772137,26.4755,26.4896,26.4565,26.4707,85005.9032
2011-07-28 12:05:00,55.98,55.98,55.91,55.95,59950.15085924177,26.4707,26.4707,26.4376,26.4565,59950.1509
2011-07-28 12:10:00,55.95,55.95,55.88,55.91,80283.35301062574,26.4565,26.4565,26.4234,26.4376,80283.353
2011-07-28 12:15:00,55.91,55.91,55.81,55.82,84218.81149153877,26.4376,26.4376,26.3903,26.3951,84218.8115
2011-07-28 12:20:00,55.82,55.89,55.81,55.88,49324.4129607766,26.3951,26.4282,26.3903,26.4234,49324.413
2011-07-28 12:25:00,55.88,55.88,55.78,55.79,80414.53495998951,26.4234,26.4234,26.3762,26.3809,80414.535
2011-07-28 12:30:00,55.79,55.83,55.78,55.79,49455.59491014037,26.3809,26.3998,26.3762,26.3809,49455.5949
2011-07-28 12:35:00,55.79,55.8,55.69,55.72,57064.14797323888,26.3809,26.3856,26.3336,26.3478,57064.148
2011-07-28 12:40:00,55.72,55.72,55.66,55.66,60868.42450478814,26.3478,26.3478,26.3194,26.3194,60868.4245
2011-07-28 12:45:00,55.66,55.67,55.62,55.65,69395.25121343303,26.3194,26.3241,26.3005,26.3147,69395.2512
2011-07-28 12:50:00,55.66,55.69,55.62,55.69,58375.96746687656,26.3194,26.3336,26.3005,26.3336,58375.9675
2011-07-28 12:55:00,55.7,55.78,55.7,55.77,51816.86999868818,26.3383,26.3762,26.3383,26.3714,51816.87
2011-07-28 13:00:00,55.77,55.82,55.74,55.8,59950.15085924177,26.3714,26.3951,26.3572,26.3856,59950.1509
2011-07-28 13:05:00,55.8,55.87,55.79,55.85,67558.70392234028,26.3856,26.4187,26.3809,26.4093,67558.7039
2011-07-28 13:10:00,55.85,55.91,55.82,55.85,99829.46346582712,26.4093,26.4376,26.3951,26.4093,99829.4635
2011-07-28 13:15:00,55.84,55.87,55.84,55.85,47356.683720320085,26.4045,26.4187,26.4045,26.4093,47356.6837
2011-07-28 13:20:00,55.85,55.86,55.79,55.81,64016.791289518565,26.4093,26.414,26.3809,26.3903,64016.7913
2011-07-28 13:25:00,55.79,55.83,55.76,55.81,75429.62088416635,26.3809,26.3998,26.3667,26.3903,75429.6209
2011-07-28 13:30:00,55.82,55.84,55.79,55.82,47487.86566968385,26.3951,26.4045,26.3809,26.3951,47487.8657
2011-07-28 13:35:00,55.8,55.88,55.8,55.87,49062.04906204907,26.3856,26.4234,26.3856,26.4187,49062.0491
2011-07-28 13:40:00,55.88,55.93,55.85,55.86,82644.62809917355,26.4234,26.4471,26.4093,26.414,82644.6281
2011-07-28 13:45:00,55.86,55.89,55.82,55.85,62049.06204906205,26.414,26.4282,26.3951,26.4093,62049.062
2011-07-28 13:50:00,55.87,55.94,55.85,55.85,59163.059163059166,26.4187,26.4518,26.4093,26.4093,59163.0592
2011-07-28 13:55:00,55.84,55.9,55.84,55.9,59163.059163059166,26.4045,26.4329,26.4045,26.4329,59163.0592
2011-07-28 14:00:00,55.89,55.91,55.88,55.88,48799.68516332153,26.4282,26.4376,26.4234,26.4234,48799.6852
2011-07-28 14:05:00,55.88,55.88,55.79,55.79,87629.54217499672,26.4234,26.4234,26.3809,26.3809,87629.5422
2011-07-28 14:10:00,55.79,55.8,55.72,55.75,79233.8974157156,26.3809,26.3856,26.3478,26.362,79233.8974
2011-07-28 14:15:00,55.75,55.85,55.75,55.79,72412.43604879969,26.362,26.4093,26.362,26.3809,72412.436
2011-07-28 14:20:00,55.79,55.82,55.77,55.79,218549.12764003675,26.3809,26.3951,26.3714,26.3809,218549.1276
2011-07-28 14:25:00,55.79,55.79,55.69,55.74,87104.81437754165,26.3809,26.3809,26.3336,26.3572,87104.8144
2011-07-28 14:30:00,55.75,55.8,55.72,55.77,126459.39918667192,26.362,26.3856,26.3478,26.3714,126459.3992
2011-07-28 14:35:00,55.77,55.78,55.75,55.78,75429.62088416635,26.3714,26.3762,26.362,26.3762,75429.6209
2011-07-28 14:40:00,55.78,55.82,55.77,55.79,97599.37032664304,26.3762,26.3951,26.3714,26.3809,97599.3703
2011-07-28 14:45:00,55.79,55.79,55.72,55.74,85399.44903581268,26.3809,26.3809,26.3478,26.3572,85399.449
2011-07-28 14:50:00,55.74,55.76,55.68,55.69,164370.9825528007,26.3572,26.3667,26.3289,26.3336,164370.9826
2011-07-28 14:55:00,55.69,55.7,55.63,55.63,177620.35943854126,26.3336,26.3383,26.3052,26.3052,177620.3594
2011-07-28 15:00:00,55.63,55.65,55.59,55.6,92614.45625081989,26.3052,26.3147,26.2863,26.291,92614.4563
2011-07-28 15:05:00,55.6,55.65,55.56,55.64,67952.24977043159,26.291,26.3147,26.2721,26.31,67952.2498
2011-07-28 15:10:00,55.64,55.65,55.62,55.63,190345.0085268267,26.31,26.3147,26.3005,26.3052,190345.0085
2011-07-28 15:15:00,55.63,55.65,55.59,55.65,105601.46923783288,26.3052,26.3147,26.2863,26.3147,105601.4692
2011-07-28 15:20:00,55.64,55.65,55.59,55.6,266036.9933097206,26.31,26.3147,26.2863,26.291,266036.9933
2011-07-28 15:25:00,55.59,55.61,55.5,55.53,137609.86488259217,26.2863,26.2958,26.2438,26.2579,137609.8649
2011-07-28 15:30:00,55.53,55.59,55.5,55.5,205168.56880493244,26.2579,26.2863,26.2438,26.2438,205168.5688
2011-07-28 15:35:00,55.5,55.62,55.5,55.59,148497.96667978488,26.2438,26.3005,26.2438,26.2863,148497.9667
2011-07-28 15:40:00,55.59,55.61,55.48,55.53,300537.84599239146,26.2863,26.2958,26.2343,26.2579,300537.846
2011-07-28 15:45:00,55.53,55.56,55.5,55.55,329791.4207005116,26.2579,26.2721,26.2438,26.2674,329791.4207
2011-07-28 15:50:00,55.55,55.59,55.52,55.58,297783.0250557523,26.2674,26.2863,26.2532,26.2816,297783.0251
2011-07-28 15:55:00,55.58,55.58,55.49,55.49,612094.9757313394,26.2816,26.2816,26.239,26.239,612094.9757
2011-07-29 09:30:00,54.9,54.95,54.66,54.73,462022.8256591893,25.96,25.9837,25.8466,25.8797,462022.8257
2011-07-29 09:35:00,54.72,54.81,54.47,54.58,334251.6069788797,25.8749,25.9175,25.7567,25.8087,334251.607
2011-07-29 09:40:00,54.57,54.77,54.54,54.64,245703.79115833665,25.804,25.8986,25.7898,25.8371,245703.7912
2011-07-29 09:45:00,54.63,54.76,54.57,54.66,325987.1441689624,25.8324,25.8938,25.804,25.8466,325987.1442
2011-07-29 09:50:00,54.65,54.73,54.62,54.7,235733.9630066903,25.8418,25.8797,25.8276,25.8655,235733.963
2011-07-29 09:55:00,54.7,54.95,54.7,54.89,242686.60632297,25.8655,25.9837,25.8655,25.9553,242686.6063
2011-07-29 10:00:00,54.89,54.9,54.8,54.88,115440.11544011543,25.9553,25.96,25.9128,25.9506,115440.1154
2011-07-29 10:05:00,54.89,55.0,54.88,54.96,144824.87209759938,25.9553,26.0073,25.9506,25.9884,144824.8721
2011-07-29 10:10:00,54.96,54.96,54.86,54.95,110192.83746556472,25.9884,25.9884,25.9411,25.9837,110192.8375
2011-07-29 10:15:00,54.95,54.95,54.79,54.86,150203.33202151384,25.9837,25.9837,25.908,25.9411,150203.332
2011-07-29 10:20:00,54.87,54.98,54.86,54.95,186016.0041978224,25.9459,25.9979,25.9411,25.9837,186016.0042
2011-07-29 10:25:00,54.95,54.95,54.86,54.93,181031.0901219992,25.9837,25.9837,25.9411,25.9742,181031.0901
2011-07-29 10:30:00,54.93,55.02,54.93,54.98,131706.6771612226,25.9742,26.0168,25.9742,25.9979,131706.6772
2011-07-29 10:35:00,54.99,55.03,54.85,54.9,206218.0243998426,26.0026,26.0215,25.9364,25.96,206218.0244
2011-07-29 10:40:00,54.9,54.91,54.81,54.89,135510.95369277187,25.96,25.9648,25.9175,25.9553,135510.9537
2011-07-29 10:45:00,54.89,55.11,54.84,55.11,268398.2683982684,25.9553,26.0593,25.9317,26.0593,268398.2684
2011-07-29 10:50:00,55.1,55.34,55.07,55.33,118588.48222484588,26.0546,26.1681,26.0404,26.1634,118588.4822
2011-07-29 10:55:00,55.33,55.39,55.21,55.24,102190.73855437493,26.1634,26.1917,26.1066,26.1208,102190.7386
2011-07-29 11:00:00,55.22,55.24,55.14,55.18,102190.73855437493,26.1114,26.1208,26.0735,26.0924,102190.7386
2011-07-29 11:05:00,55.18,55.31,55.16,55.24,227863.04604486423,26.0924,26.1539,26.083,26.1208,227863.046
2011-07-29 11:10:00,55.24,55.3,55.2,55.2,115833.66128820674,26.1208,26.1492,26.1019,26.1019,115833.6613
2011-07-29 11:15:00,55.2,55.39,55.2,55.37,116751.93493375312,26.1019,26.1917,26.1019,26.1823,116751.9349
2011-07-29 11:20:00,55.36,55.42,55.33,55.38,122523.9407057589,26.1776,26.2059,26.1634,26.187,122523.9407
2011-07-29 11:25:00,55.39,55.39,55.18,55.18,109536.92771874592,26.1917,26.1917,26.0924,26.0924,109536.9277
2011-07-29 11:30:00,55.18,55.22,55.11,55.14,119769.11976911976,26.0924,26.1114,26.0593,26.0735,119769.1198
2011-07-29 11:35:00,55.14,55.16,55.12,55.14,80808.0808080808,26.0735,26.083,26.0641,26.0735,80808.0808
2011-07-29 11:40:00,55.13,55.21,55.13,55.13,103240.19414928506,26.0688,26.1066,26.0688,26.0688,103240.1941
2011-07-29 11:45:00,55.13,55.16,55.09,55.11,82644.62809917355,26.0688,26.083,26.0499,26.0593,82644.6281
2011-07-29 11:50:00,55.11,55.15,55.09,55.11,160960.25186934278,26.0593,26.0783,26.0499,26.0593,160960.2519
2011-07-29 11:55:00,55.11,55.14,55.06,55.12,108225.10822510824,26.0593,26.0735,26.0357,26.0641,108225.1082
2011-07-29 12:00:00,55.12,55.16,55.05,55.08,128033.58257903712,26.0641,26.083,26.031,26.0452,128033.5826
2011-07-29 12:05:00,55.06,55.11,55.02,55.11,89597.27141545323,26.0357,26.0593,26.0168,26.0593,89597.2714
2011-07-29 12:10:00,55.11,55.11,54.98,55.0,100878.91906073724,26.0593,26.0593,25.9979,26.0073,100878.9191
2011-07-29 12:15:00,54.98,55.08,54.98,55.05,70969.43460579825,25.9979,26.0452,25.9979,26.031,70969.4346
2011-07-29 12:20:00,55.05,55.08,55.03,55.08,64803.88298570117,26.031,26.0452,26.0215,26.0452,64803.883
2011-07-29 12:25:00,55.07,55.1,55.02,55.02,70838.25265643447,26.0404,26.0546,26.0168,26.0168,70838.2527
2011-07-29 12:30:00,55.02,55.08,54.97,54.98,81332.80860553589,26.0168,26.0452,25.9931,25.9979,81332.8086
2011-07-29 12:35:00,54.97,55.09,54.97,55.03,77134.98622589532,25.9931,26.0499,25.9931,26.0215,77134.9862
2011-07-29 12:40:00,55.03,55.05,55.02,55.03,46176.04617604618,26.0215,26.031,26.0168,26.0215,46176.0462
2011-07-29 12:45:00,55.04,55.04,54.96,54.96,57720.057720057725,26.0262,26.0262,25.9884,25.9884,57720.0577
2011-07-29 12:50:00,54.95,55.02,54.95,54.97,46176.04617604618,25.9837,26.0168,25.9837,25.9931,46176.0462
2011-07-29 12:55:00,54.97,55.02,54.95,54.98,48799.68516332153,25.9931,26.0168,25.9837,25.9979,48799.6852
2011-07-29 13:00:00,54.97,55.04,54.95,54.97,65984.52052997508,25.9931,26.0262,25.9837,25.9931,65984.5205
2011-07-29 13:05:00,54.97,55.05,54.95,55.05,72674.79994752722,25.9931,26.031,25.9837,26.031,72674.7999
2011-07-29 13:10:00,55.05,55.05,55.0,55.03,39092.22091040273,26.031,26.031,26.0073,26.0215,39092.2209
2011-07-29 13:15:00,55.02,55.05,55.01,55.02,75691.98478289388,26.0168,26.031,26.0121,26.0168,75691.9848
2011-07-29 13:20:00,55.02,55.1,55.02,55.1,58507.149416240325,26.0168,26.0546,26.0168,26.0546,58507.1494
2011-07-29 13:25:00,55.1,55.11,55.03,55.04,77134.98622589532,26.0546,26.0593,26.0215,26.0262,77134.9862
2011-07-29 13:30:00,55.04,55.08,55.0,55.08,95500.45913682276,26.0262,26.0452,26.0073,26.0452,95500.4591
2011-07-29 13:35:00,55.08,55.17,55.08,55.16,75691.98478289388,26.0452,26.0877,26.0452,26.083,75691.9848
2011-07-29 13:40:00,55.17,55.22,55.17,55.22,86186.54073199528,26.0877,26.1114,26.0877,26.1114,86186.5407
2011-07-29 13:45:00,55.22,55.27,55.22,55.23,69132.8873147055,26.1114,26.135,26.1114,26.1161,69132.8873
2011-07-29 13:50:00,55.23,55.23,55.2,55.21,72281.25409943592,26.1161,26.1161,26.1019,26.1066,72281.2541
2011-07-29 13:55:00,55.2,55.27,55.2,55.24,69788.79706152434,26.1019,26.135,26.1019,26.1208,69788.7971
2011-07-29 14:00:00,55.24,55.29,55.23,55.29,196248.19624819627,26.1208,26.1445,26.1161,26.1445,196248.1962
2011-07-29 14:05:00,55.28,55.37,55.28,55.33,144168.96235078055,26.1397,26.1823,26.1397,26.1634,144168.9624
2011-07-29 14:10:00,55.33,55.34,55.23,55.24,84218.81149153877,26.1634,26.1681,26.1161,26.1208,84218.8115
2011-07-29 14:15:00,55.23,55.27,55.19,55.19,100354.19126328218,26.1161,26.135,26.0972,26.0972,100354.1913
2011-07-29 14:20:00,55.19,55.24,55.17,55.24,76479.07647907648,26.0972,26.1208,26.0877,26.1208,76479.0765
2011-07-29 14:25:00,55.24,55.25,55.18,55.21,78709.16961826052,26.1208,26.1255,26.0924,26.1066,78709.1696
2011-07-29 14:30:00,55.21,55.24,55.17,55.23,70575.88875770694,26.1066,26.1208,26.0877,26.1161,70575.8888
2011-07-29 14:35:00,55.23,55.32,55.21,55.32,103764.92194674013,26.1161,26.1586,26.1066,26.1586,103764.9219
2011-07-29 14:40:00,55.31,55.33,55.26,55.26,79889.80716253443,26.1539,26.1634,26.1303,26.1303,79889.8072
2011-07-29 14:45:00,55.26,55.26,55.19,55.22,74904.89308671126,26.1303,26.1303,26.0972,26.1114,74904.8931
2011-07-29 14:50:00,55.22,55.27,55.21,55.26,67821.06782106782,26.1114,26.135,26.1066,26.1303,67821.0678
2011-07-29 14:55:00,55.26,55.3,55.17,55.18,77528.53207398663,26.1303,26.1492,26.0877,26.0924,77528.5321
2011-07-29 15:00:00,55.18,55.19,55.11,55.14,108225.10822510824,26.0924,26.0972,26.0593,26.0735,108225.1082
2011-07-29 15:05:00,55.14,55.24,55.14,55.24,71362.98045388954,26.0735,26.1208,26.0735,26.1208,71362.9805
2011-07-29 15:10:00,55.24,55.28,55.21,55.21,153482.88075560803,26.1208,26.1397,26.1066,26.1066,153482.8808
2011-07-29 15:15:00,55.21,55.41,55.21,55.23,153876.42660369934,26.1066,26.2012,26.1066,26.1161,153876.4266
2011-07-29 15:20:00,55.24,55.24,55.15,55.16,101403.64685819233,26.1208,26.1208,26.0783,26.083,101403.6469
2011-07-29 15:25:00,55.16,55.16,55.06,55.11,117014.29883248064,26.083,26.083,26.0357,26.0593,117014.2988
2011-07-29 15:30:00,55.11,55.11,55.02,55.03,202282.56591892955,26.0593,26.0593,26.0168,26.0215,202282.5659
2011-07-29 15:35:00,55.02,55.11,55.02,55.11,231536.14062704967,26.0168,26.0593,26.0168,26.0593,231536.1406
2011-07-29 15:40:00,55.11,55.14,55.07,55.11,582185.4912764004,26.0593,26.0735,26.0404,26.0593,582185.4913
2011-07-29 15:45:00,55.11,55.11,54.91,54.91,428702.6105207924,26.0593,26.0593,25.9648,25.9648,428702.6105
2011-07-29 15:50:00,54.92,54.99,54.9,54.98,346713.89216843765,25.9695,26.0026,25.96,25.9979,346713.8922
2011-07-29 15:55:00,54.98,55.07,54.89,54.9,1009838.6462022826,25.9979,26.0404,25.9553,25.96,1009838.6462
2011-08-01 09:30:00,56.0,56.0,55.46,55.46,477895.8415322052,26.4802,26.4802,26.2248,26.2248,477895.8415
2011-08-01 09:35:00,55.49,55.62,55.37,55.49,157287.1572871573,26.239,26.3005,26.1823,26.239,157287.1573
2011-08-01 09:40:00,55.49,55.56,55.37,55.43,154663.51829988195,26.239,26.2721,26.1823,26.2107,154663.5183
2011-08-01 09:45:00,55.43,55.49,55.27,55.29,162403.25331234423,26.2107,26.239,26.135,26.1445,162403.2533
2011-08-01 09:50:00,55.29,55.37,55.27,55.29,119375.57392102848,26.1445,26.1823,26.135,26.1445,119375.5739
2011-08-01 09:55:00,55.29,55.37,55.27,55.33,88285.45192181556,26.1445,26.1823,26.135,26.1634,88285.4519
2011-08-01 10:00:00,55.33,55.33,54.69,54.77,402859.76649613015,26.1634,26.1634,25.8607,25.8986,402859.7665
2011-08-01 10:05:00,54.79,55.04,54.72,54.95,161353.7977174341,25.908,26.0262,25.8749,25.9837,161353.7977
2011-08-01 10:10:00,54.95,54.97,54.76,54.89,135510.95369277187,25.9837,25.9931,25.8938,25.9553,135510.9537
2011-08-01 10:15:00,54.89,55.06,54.88,54.95,122917.4865538502,25.9553,26.0357,25.9506,25.9837,122917.4866
2011-08-01 10:20:00,54.95,55.17,54.95,55.03,144693.69014823562,25.9837,26.0877,25.9837,26.0215,144693.6901
2011-08-01 10:25:00,55.03,55.06,54.82,54.85,139446.41217368492,26.0215,26.0357,25.9222,25.9364,139446.4122
2011-08-01 10:30:00,54.85,54.9,54.76,54.77,134592.6800472255,25.9364,25.96,25.8938,25.8986,134592.68
2011-08-01 10:35:00,54.76,54.86,54.76,54.84,106126.19703528794,25.8938,25.9411,25.8938,25.9317,106126.197
2011-08-01 10:40:00,54.85,54.86,54.76,54.81,166076.34789452972,25.9364,25.9411,25.8938,25.9175,166076.3479
2011-08-01 10:45:00,54.79,54.95,54.76,54.78,147448.5110848747,25.908,25.9837,25.8938,25.9033,147448.5111
2011-08-01 10:50:00,54.79,54.8,54.7,54.72,190345.0085268267,25.908,25.9128,25.8655,25.8749,190345.0085
2011-08-01 10:55:00,54.73,54.79,54.64,54.66,118063.7544273908,25.8797,25.908,25.8371,25.8466,118063.7544
2011-08-01 11:00:00,54.66,54.66,54.5,54.55,148497.96667978488,25.8466,25.8466,25.7709,25.7945,148497.9667
2011-08-01 11:05:00,54.55,54.67,54.48,54.67,151515.15151515152,25.7945,25.8513,25.7614,25.8513,151515.1515
2011-08-01 11:10:00,54.66,54.77,54.59,54.76,127246.49088285452,25.8466,25.8986,25.8135,25.8938,127246.4909
2011-08-01 11:15:00,54.76,54.86,54.73,54.73,73461.89164370982,25.8938,25.9411,25.8797,25.8797,73461.8916
2011-08-01 11:20:00,54.76,54.9,54.75,54.85,67296.34002361275,25.8938,25.96,25.8891,25.9364,67296.34
2011-08-01 11:25:00,54.85,54.95,54.78,54.87,76872.62232716779,25.9364,25.9837,25.9033,25.9459,76872.6223
2011-08-01 11:30:00,54.86,54.87,54.66,54.67,105995.01508592418,25.9411,25.9459,25.8466,25.8513,105995.0151
2011-08-01 11:35:00,54.67,54.69,54.46,54.58,118850.8461235734,25.8513,25.8607,25.752,25.8087,118850.8461
2011-08-01 11:40:00,54.57,54.65,54.53,54.61,61130.78840351568,25.804,25.8418,25.7851,25.8229,61130.7884
2011-08-01 11:45:00,54.61,54.7,54.6,54.69,117932.57247802702,25.8229,25.8655,25.8182,25.8607,117932.5725
2011-08-01 11:50:00,54.68,54.71,54.63,54.65,102190.73855437493,25.856,25.8702,25.8324,25.8418,102190.7386
2011-08-01 11:55:00,54.66,54.69,54.58,54.66,102321.92050373869,25.8466,25.8607,25.8087,25.8466,102321.9205
2011-08-01 12:00:00,54.66,54.78,54.65,54.78,54965.2367834186,25.8466,25.9033,25.8418,25.9033,54965.2368
2011-08-01 12:05:00,54.78,54.78,54.67,54.74,79365.07936507936,25.9033,25.9033,25.8513,25.8844,79365.0794
2011-08-01 12:10:00,54.73,54.76,54.66,54.68,60868.42450478814,25.8797,25.8938,25.8466,25.856,60868.4245
2011-08-01 12:15:00,54.69,54.71,54.58,54.63,76479.07647907648,25.8607,25.8702,25.8087,25.8324,76479.0765
2011-08-01 12:20:00,54.63,54.73,54.59,54.63,102977.83025055753,25.8324,25.8797,25.8135,25.8324,102977.8303
2011-08-01 12:25:00,54.63,54.8,54.63,54.79,55883.510428964975,25.8324,25.9128,25.8324,25.908,55883.5104
2011-08-01 12:30:00,54.79,54.8,54.73,54.75,36075.03607503608,25.908,25.9128,25.8797,25.8891,36075.0361
2011-08-01 12:35:00,54.75,54.76,54.68,54.69,43027.67939131576,25.8891,25.8938,25.856,25.8607,43027.6794
2011-08-01 12:40:00,54.69,54.7,54.58,54.63,79758.62521317067,25.8607,25.8655,25.8087,25.8324,79758.6252
2011-08-01 12:45:00,54.63,54.74,54.58,54.73,76479.07647907648,25.8324,25.8844,25.8087,25.8797,76479.0765
2011-08-01 12:50:00,54.73,54.8,54.73,54.75,94319.82159254886,25.8797,25.9128,25.8797,25.8891,94319.8216
2011-08-01 12:55:00,54.75,54.77,54.62,54.67,61655.51620097075,25.8891,25.8986,25.8276,25.8513,61655.5162
2011-08-01 13:00:00,54.67,54.77,54.67,54.73,78315.62377016923,25.8513,25.8986,25.8513,25.8797,78315.6238
2011-08-01 13:05:00,54.73,54.73,54.57,54.59,151515.15151515152,25.8797,25.8797,25.804,25.8135,151515.1515
2011-08-01 13:10:00,54.58,54.66,54.57,54.65,80676.89885871705,25.8087,25.8466,25.804,25.8418,80676.8989
2011-08-01 13:15:00,54.64,54.7,54.61,54.7,50373.86855568674,25.8371,25.8655,25.8229,25.8655,50373.8686
2011-08-01 13:20:00,54.7,54.72,54.64,54.66,63229.69959333596,25.8655,25.8749,25.8371,25.8466,63229.6996
2011-08-01 13:25:00,54.66,54.69,54.58,54.59,80545.71690935327,25.8466,25.8607,25.8087,25.8135,80545.7169
2011-08-01 13:30:00,54.59,54.66,54.58,54.65,42896.49744195199,25.8135,25.8466,25.8087,25.8418,42896.4974
2011-08-01 13:35:00,54.64,54.7,54.63,54.7,40666.40430276794,25.8371,25.8655,25.8324,25.8655,40666.4043
2011-08-01 13:40:00,54.69,54.76,54.68,54.76,37911.58336612882,25.8607,25.8938,25.856,25.8938,37911.5834
2011-08-01 13:45:00,54.76,54.76,54.68,54.7,40535.22235340417,25.8938,25.8938,25.856,25.8655,40535.2224
2011-08-01 13:50:00,54.7,54.72,54.65,54.65,56670.60212514758,25.8655,25.8749,25.8418,25.8418,56670.6021
2011-08-01 13:55:00,54.65,54.71,54.63,54.7,74511.34723861997,25.8418,25.8702,25.8324,25.8655,74511.3472
2011-08-01 14:00:00,54.71,54.74,54.69,54.73,83825.26564344746,25.8702,25.8844,25.8607,25.8797,83825.2656
2011-08-01 14:05:00,54.73,54.76,54.7,54.7,105863.8331365604,25.8797,25.8938,25.8655,25.8655,105863.8331
2011-08-01 14:10:00,54.7,54.73,54.65,54.66,135904.49954086318,25.8655,25.8797,25.8418,25.8466,135904.4995
2011-08-01 14:15:00,54.66,54.71,54.6,54.71,79102.71546635183,25.8466,25.8702,25.8182,25.8702,79102.7155
2011-08-01 14:20:00,54.7,54.74,54.66,54.7,86055.35878263152,25.8655,25.8844,25.8466,25.8655,86055.3588
2011-08-01 14:25:00,54.7,54.72,54.66,54.69,94188.6396431851,25.8655,25.8749,25.8466,25.8607,94188.6396
2011-08-01 14:30:00,54.69,54.72,54.66,54.68,113865.93204775023,25.8607,25.8749,25.8466,25.856,113865.932
2011-08-01 14:35:00,54.69,54.76,54.67,54.74,97074.642529188,25.8607,25.8938,25.8513,25.8844,97074.6425
2011-08-01 14:40:00,54.73,54.77,54.72,54.75,71100.616555162,25.8797,25.8986,25.8749,25.8891,71100.6166
2011-08-01 14:45:00,54.74,54.88,54.74,54.83,94451.00354191264,25.8844,25.9506,25.8844,25.9269,94451.0035
2011-08-01 14:50:00,54.83,54.84,54.75,54.83,64803.88298570117,25.9269,25.9317,25.8891,25.9269,64803.883
2011-08-01 14:55:00,54.84,54.92,54.84,54.88,136953.9551357733,25.9317,25.9695,25.9317,25.9506,136953.9551
2011-08-01 15:00:00,54.89,54.95,54.87,54.88,118850.8461235734,25.9553,25.9837,25.9459,25.9506,118850.8461
2011-08-01 15:05:00,54.88,54.89,54.82,54.88,167650.53128689493,25.9506,25.9553,25.9222,25.9506,167650.5313
2011-08-01 15:10:00,54.88,54.92,54.85,54.92,82906.99199790109,25.9506,25.9695,25.9364,25.9695,82906.992
2011-08-01 15:15:00,54.92,54.95,54.83,54.9,105207.92338974155,25.9695,25.9837,25.9269,25.96,105207.9234
2011-08-01 15:20:00,54.9,54.95,54.86,54.9,193231.0114128296,25.96,25.9837,25.9411,25.96,193231.0114
2011-08-01 15:25:00,54.89,54.95,54.86,54.91,182605.27351436444,25.9553,25.9837,25.9411,25.9648,182605.2735
2011-08-01 15:30:00,54.92,54.96,54.8,54.81,147317.32913551095,25.9695,25.9884,25.9128,25.9175,147317.3291
2011-08-01 15:35:00,54.82,54.98,54.74,54.98,256460.7110061656,25.9222,25.9979,25.8844,25.9979,256460.711
2011-08-01 15:40:00,54.98,55.04,54.91,54.91,321920.5037386856,25.9979,26.0262,25.9648,25.9648,321920.5037
2011-08-01 15:45:00,54.91,55.04,54.89,54.97,233503.86986750623,25.9648,26.0262,25.9553,25.9931,233503.8699
2011-08-01 15:50:00,54.97,55.01,54.78,54.82,308802.3088023088,25.9931,26.0121,25.9033,25.9222,308802.3088
2011-08-01 15:55:00,54.82,54.93,54.82,54.92,605667.0602125148,25.9222,25.9742,25.9222,25.9695,605667.0602
2011-08-02 09:30:00,54.51,54.64,54.5,54.63,172241.8995146268,25.7756,25.8371,25.7709,25.8324,172241.8995
2011-08-02 09:35:00,54.6,54.81,54.53,54.8,91958.54650400105,25.8182,25.9175,25.7851,25.9128,91958.5465
2011-08-02 09:40:00,54.82,54.99,54.79,54.82,110848.74721238358,25.9222,26.0026,25.908,25.9222,110848.7472
2011-08-02 09:45:00,54.82,54.98,54.8,54.94,91433.81870654598,25.9222,25.9979,25.9128,25.979,91433.8187
2011-08-02 09:50:00,54.94,54.99,54.83,54.95,103633.73999737635,25.979,26.0026,25.9269,25.9837,103633.74
2011-08-02 09:55:00,54.97,55.14,54.92,55.13,117014.29883248064,25.9931,26.0735,25.9695,26.0688,117014.2988
2011-08-02 10:00:00,55.13,55.21,55.0,55.02,164108.61865407322,26.0688,26.1066,26.0073,26.0168,164108.6187
2011-08-02 10:05:00,55.01,55.04,54.84,54.92,178276.2691853601,26.0121,26.0262,25.9317,25.9695,178276.2692
2011-08-02 10:10:00,54.9,55.05,54.9,54.95,95106.91328873148,25.96,26.031,25.96,25.9837,95106.9133
2011-08-02 10:15:00,54.95,54.98,54.79,54.79,102321.92050373869,25.9837,25.9979,25.908,25.908,102321.9205
2011-08-02 10:20:00,54.81,54.88,54.78,54.86,89990.81726354454,25.9175,25.9506,25.9033,25.9411,89990.8173
2011-08-02 10:25:00,54.86,54.87,54.73,54.82,94319.82159254886,25.9411,25.9459,25.8797,25.9222,94319.8216
2011-08-02 10:30:00,54.82,54.83,54.7,54.74,164764.52840089204,25.9222,25.9269,25.8655,25.8844,164764.5284
2011-08-02 10:35:00,54.73,54.82,54.69,54.78,182736.4554637282,25.8797,25.9222,25.8607,25.9033,182736.4555
2011-08-02 10:40:00,54.79,54.81,54.74,54.79,77922.07792207792,25.908,25.9175,25.8844,25.908,77922.0779
2011-08-02 10:45:00,54.79,54.79,54.65,54.66,127902.40062967336,25.908,25.908,25.8418,25.8466,127902.4006
2011-08-02 10:50:00,54.67,54.67,54.5,54.53,170274.1702741703,25.8513,25.8513,25.7709,25.7851,170274.1703
2011-08-02 10:55:00,54.53,54.54,54.44,54.44,205168.56880493244,25.7851,25.7898,25.7425,25.7425,205168.5688
2011-08-02 11:00:00,54.45,54.46,54.4,54.46,192968.64751410208,25.7473,25.752,25.7236,25.752,192968.6475
2011-08-02 11:05:00,54.46,54.5,54.41,54.44,142594.77895841532,25.752,25.7709,25.7283,25.7425,142594.779
2011-08-02 11:10:00,54.43,54.43,54.28,54.41,197035.28794437888,25.7378,25.7378,25.6669,25.7283,197035.2879
2011-08-02 11:15:00,54.41,54.53,54.39,54.53,88154.26997245179,25.7283,25.7851,25.7189,25.7851,88154.27
2011-08-02 11:20:00,54.53,54.56,54.39,54.47,82775.81004853733,25.7851,25.7993,25.7189,25.7567,82775.81
2011-08-02 11:25:00,54.47,54.52,54.44,54.47,73068.34579561853,25.7567,25.7804,25.7425,25.7567,73068.3458
2011-08-02 11:30:00,54.47,54.55,54.47,54.53,83300.5378459924,25.7567,25.7945,25.7567,25.7851,83300.5378
2011-08-02 11:35:00,54.53,54.62,54.52,54.53,76610.25842844025,25.7851,25.8276,25.7804,25.7851,76610.2584
2011-08-02 11:40:00,54.53,54.57,54.48,54.54,77003.80427653155,25.7851,25.804,25.7614,25.7898,77003.8043
2011-08-02 11:45:00,54.52,54.6,54.45,54.59,66246.88442870261,25.7804,25.8182,25.7473,25.8135,66246.8844
2011-08-02 11:50:00,54.59,54.65,54.55,54.58,64935.06493506494,25.8135,25.8418,25.7945,25.8087,64935.0649
2011-08-02 11:55:00,54.59,54.61,54.54,54.6,57982.42161878526,25.8135,25.8229,25.7898,25.8182,57982.4216
2011-08-02 12:00:00,54.61,54.61,54.5,54.52,85661.81293454021,25.8229,25.8229,25.7709,25.7804,85661.8129
2011-08-02 12:05:00,54.53,54.57,54.5,54.55,66640.43027679392,25.7851,25.804,25.7709,25.7945,66640.4303
2011-08-02 12:10:00,54.54,54.61,54.5,54.6,63754.42739079103,25.7898,25.8229,25.7709,25.8182,63754.4274
2011-08-02 12:15:00,54.6,54.68,54.58,54.63,112422.9306047488,25.8182,25.856,25.8087,25.8324,112422.9306
2011-08-02 12:20:00,54.63,54.72,54.61,54.66,106257.37898465172,25.8324,25.8749,25.8229,25.8466,106257.379
2011-08-02 12:25:00,54.67,54.69,54.63,54.63,88810.17971927063,25.8513,25.8607,25.8324,25.8324,88810.1797
2011-08-02 12:30:00,54.63,54.66,54.57,54.62,149940.96812278632,25.8324,25.8466,25.804,25.8276,149940.9681
2011-08-02 12:35:00,54.63,54.65,54.5,54.56,144300.1443001443,25.8324,25.8418,25.7709,25.7993,144300.1443
2011-08-02 12:40:00,54.56,54.6,54.49,54.49,118063.7544273908,25.7993,25.8182,25.7662,25.7662,118063.7544
2011-08-02 12:45:00,54.5,54.5,54.32,54.38,190213.82657746293,25.7709,25.7709,25.6858,25.7142,190213.8266
2011-08-02 12:50:00,54.37,54.44,54.31,54.31,111635.8389085662,25.7094,25.7425,25.6811,25.6811,111635.8389
2011-08-02 12:55:00,54.32,54.46,54.29,54.41,116096.02518693428,25.6858,25.752,25.6716,25.7283,116096.0252
2011-08-02 13:00:00,54.4,54.51,54.39,54.44,77397.35012462286,25.7236,25.7756,25.7189,25.7425,77397.3501
2011-08-02 13:05:00,54.46,54.49,54.37,54.48,133018.4966548603,25.752,25.7662,25.7094,25.7614,133018.4967
2011-08-02 13:10:00,54.47,54.47,54.36,54.38,68214.61366915912,25.7567,25.7567,25.7047,25.7142,68214.6137
2011-08-02 13:15:00,54.37,54.52,54.37,54.46,105601.46923783288,25.7094,25.7804,25.7094,25.752,105601.4692
2011-08-02 13:20:00,54.46,54.51,54.41,54.48,97730.55227600684,25.752,25.7756,25.7283,25.7614,97730.5523
2011-08-02 13:25:00,54.49,54.52,54.44,54.45,72281.25409943592,25.7662,25.7804,25.7425,25.7473,72281.2541
2011-08-02 13:30:00,54.46,54.47,54.36,54.4,84218.81149153877,25.752,25.7567,25.7047,25.7236,84218.8115
2011-08-02 13:35:00,54.4,54.42,54.23,54.33,172766.62731208187,25.7236,25.7331,25.6432,25.6905,172766.6273
2011-08-02 13:40:00,54.34,54.37,54.28,54.34,74511.34723861997,25.6952,25.7094,25.6669,25.6952,74511.3472
2011-08-02 13:45:00,54.34,54.37,54.23,54.31,100485.37321264594,25.6952,25.7094,25.6432,25.6811,100485.3732
2011-08-02 13:50:00,54.3,54.31,54.22,54.22,81595.17250426342,25.6763,25.6811,25.6385,25.6385,81595.1725
2011-08-02 13:55:00,54.22,54.23,54.12,54.2,181818.18181818185,25.6385,25.6432,25.5912,25.629,181818.1818
2011-08-02 14:00:00,54.19,54.32,54.17,54.29,105076.7414403778,25.6243,25.6858,25.6149,25.6716,105076.7414
2011-08-02 14:05:00,54.31,54.35,54.27,54.3,138396.95657877476,25.6811,25.7,25.6621,25.6763,138396.9566
2011-08-02 14:10:00,54.3,54.4,54.28,54.4,170536.5341728978,25.6763,25.7236,25.6669,25.7236,170536.5342
2011-08-02 14:15:00,54.4,54.45,54.35,54.42,115440.11544011543,25.7236,25.7473,25.7,25.7331,115440.1154
2011-08-02 14:20:00,54.43,54.49,54.4,54.43,109143.3818706546,25.7378,25.7662,25.7236,25.7378,109143.3819
2011-08-02 14:25:00,54.42,54.43,54.34,54.36,75560.8028335301,25.7331,25.7378,25.6952,25.7047,75560.8028
2011-08-02 14:30:00,54.36,54.39,54.3,54.31,160173.16017316017,25.7047,25.7189,25.6763,25.6811,160173.1602
2011-08-02 14:35:00,54.32,54.32,54.27,54.28,210547.02872884693,25.6858,25.6858,25.6621,25.6669,210547.0287
2011-08-02 14:40:00,54.28,54.28,54.21,54.27,176570.90384363112,25.6669,25.6669,25.6338,25.6621,176570.9038
2011-08-02 14:45:00,54.28,54.33,54.25,54.31,161353.7977174341,25.6669,25.6905,25.6527,25.6811,161353.7977
2011-08-02 14:50:00,54.31,54.47,54.29,54.47,111898.20280729372,25.6811,25.7567,25.6716,25.7567,111898.2028
2011-08-02 14:55:00,54.47,54.52,54.41,54.44,121343.303161485,25.7567,25.7804,25.7283,25.7425,121343.3032
2011-08-02 15:00:00,54.44,54.46,54.33,54.34,88810.17971927063,25.7425,25.752,25.6905,25.6952,88810.1797
2011-08-02 15:05:00,54.34,54.44,54.34,54.41,75167.25698543881,25.6952,25.7425,25.6952,25.7283,75167.257
2011-08-02 15:10:00,54.41,54.41,54.25,54.3,108093.92627574448,25.7283,25.7283,25.6527,25.6763,108093.9263
2011-08-02 15:15:00,54.31,54.37,54.27,54.33,217237.30814639907,25.6811,25.7094,25.6621,25.6905,217237.3081
2011-08-02 15:20:00,54.34,54.35,54.21,54.21,178669.8150334514,25.6952,25.7,25.6338,25.6338,178669.815
2011-08-02 15:25:00,54.22,54.24,54.13,54.21,262363.8987275351,25.6385,25.648,25.5959,25.6338,262363.8987
2011-08-02 15:30:00,54.21,54.25,54.17,54.21,271284.27128427126,25.6338,25.6527,25.6149,25.6338,271284.2713
2011-08-02 15:35:00,54.21,54.21,54.14,54.17,253837.0720188902,25.6338,25.6338,25.6007,25.6149,253837.072
2011-08-02 15:40:00,54.16,54.16,53.88,53.98,762429.489702217,25.6101,25.6101,25.4777,25.525,762429.4897
2011-08-02 15:45:00,53.97,54.16,53.95,54.09,495736.5866456776,25.5203,25.6101,25.5108,25.577,495736.5866
2011-08-02 15:50:00,54.09,54.09,53.83,53.87,506099.9606454152,25.577,25.577,25.4541,25.473,506099.9606
2011-08-02 15:55:00,53.87,53.98,53.82,53.83,844942.9358520268,25.473,25.525,25.4493,25.4541,844942.9359
2011-08-03 09:30:00,53.85,54.2,53.8,53.92,374524.4654335564,25.4635,25.629,25.4399,25.4966,374524.4654
2011-08-03 09:35:00,53.9,54.19,53.9,54.15,189689.0987800079,25.4872,25.6243,25.4872,25.6054,189689.0988
2011-08-03 09:40:00,54.15,54.16,53.86,53.86,182736.4554637282,25.6054,25.6101,25.4683,25.4683,182736.4555
2011-08-03 09:45:00,53.89,53.99,53.86,53.99,166338.71179325724,25.4824,25.5297,25.4683,25.5297,166338.7118
2011-08-03 09:50:00,54.0,54.04,53.94,53.96,159910.79627443265,25.5345,25.5534,25.5061,25.5156,159910.7963
2011-08-03 09:55:00,53.94,54.19,53.93,54.15,220648.03882985705,25.5061,25.6243,25.5014,25.6054,220648.0388
2011-08-03 10:00:00,54.15,54.32,54.02,54.24,254755.34566443652,25.6054,25.6858,25.5439,25.648,254755.3457
2011-08-03 10:05:00,54.24,54.24,54.05,54.09,159910.79627443265,25.648,25.648,25.5581,25.577,159910.7963
2011-08-03 10:10:00,54.1,54.13,53.86,53.88,153089.33490751672,25.5818,25.5959,25.4683,25.4777,153089.3349
2011-08-03 10:15:00,53.88,53.89,53.78,53.85,197297.6518431064,25.4777,25.4824,25.4304,25.4635,197297.6518
2011-08-03 10:20:00,53.84,53.86,53.75,53.78,286632.5593598321,25.4588,25.4683,25.4162,25.4304,286632.5594
2011-08-03 10:25:00,53.77,53.8,53.55,53.55,355503.08277581003,25.4257,25.4399,25.3217,25.3217,355503.0828
2011-08-03 10:30:00,53.55,53.55,53.12,53.19,605798.2421618785,25.3217,25.3217,25.1183,25.1514,605798.2422
2011-08-03 10:35:00,53.17,53.28,52.89,53.04,338842.9752066116,25.142,25.194,25.0096,25.0805,338842.9752
2011-08-03 10:40:00,53.04,53.14,52.96,53.05,285451.92181555816,25.0805,25.1278,25.0427,25.0852,285451.9218
2011-08-03 10:45:00,53.04,53.08,52.94,53.02,184310.6388560934,25.0805,25.0994,25.0332,25.0711,184310.6389
2011-08-03 10:50:00,53.02,53.19,52.96,53.18,370982.5528007346,25.0711,25.1514,25.0427,25.1467,370982.5528
2011-08-03 10:55:00,53.19,53.26,53.09,53.26,229306.04748786567,25.1514,25.1845,25.1042,25.1845,229306.0475
2011-08-03 11:00:00,53.26,53.39,53.22,53.28,192575.1016660108,25.1845,25.246,25.1656,25.194,192575.1017
2011-08-03 11:05:00,53.28,53.29,53.15,53.17,171848.3536665355,25.194,25.1987,25.1325,25.142,171848.3537
2011-08-03 11:10:00,53.17,53.27,53.12,53.25,206611.57024793388,25.142,25.1893,25.1183,25.1798,206611.5702
2011-08-03 11:15:00,53.25,53.48,53.18,53.35,262101.5348288076,25.1798,25.2886,25.1467,25.2271,262101.5348
2011-08-03 11:20:00,53.35,53.35,53.22,53.22,176702.08579299488,25.2271,25.2271,25.1656,25.1656,176702.0858
2011-08-03 11:25:00,53.25,53.39,53.19,53.35,215138.3969565788,25.1798,25.246,25.1514,25.2271,215138.397
2011-08-03 11:30:00,53.36,53.41,53.2,53.25,327692.50951069134,25.2318,25.2555,25.1562,25.1798,327692.5095
2011-08-03 11:35:00,53.25,53.36,53.23,53.25,171454.80781844418,25.1798,25.2318,25.1704,25.1798,171454.8078
2011-08-03 11:40:00,53.26,53.26,53.07,53.09,214613.6691591237,25.1845,25.1845,25.0947,25.1042,214613.6692
2011-08-03 11:45:00,53.09,53.19,53.09,53.16,201889.02007083825,25.1042,25.1514,25.1042,25.1373,201889.0201
2011-08-03 11:50:00,53.16,53.17,53.1,53.16,192050.3738685557,25.1373,25.142,25.1089,25.1373,192050.3739
2011-08-03 11:55:00,53.16,53.23,53.14,53.16,104683.1955922865,25.1373,25.1704,25.1278,25.1373,104683.1956
2011-08-03 12:00:00,53.17,53.18,52.99,53.04,234946.87131050767,25.142,25.1467,25.0569,25.0805,234946.8713
2011-08-03 12:05:00,53.04,53.09,53.0,53.06,155712.97389479209,25.0805,25.1042,25.0616,25.09,155712.9739
2011-08-03 12:10:00,53.06,53.09,53.03,53.07,86055.35878263152,25.09,25.1042,25.0758,25.0947,86055.3588
2011-08-03 12:15:00,53.07,53.07,52.98,52.98,225764.134855044,25.0947,25.0947,25.0521,25.0521,225764.1349
2011-08-03 12:20:00,52.99,53.0,52.91,53.0,121868.03095894006,25.0569,25.0616,25.019,25.0616,121868.031
2011-08-03 12:25:00,52.99,53.01,52.94,53.0,81463.99055489965,25.0569,25.0663,25.0332,25.0616,81463.9906
2011-08-03 12:30:00,53.0,53.0,52.92,52.98,151515.15151515152,25.0616,25.0616,25.0238,25.0521,151515.1515
2011-08-03 12:35:00,52.98,53.12,52.94,53.09,182736.4554637282,25.0521,25.1183,25.0332,25.1042,182736.4555
2011-08-03 12:40:00,53.08,53.11,53.03,53.11,93795.0937950938,25.0994,25.1136,25.0758,25.1136,93795.0938
2011-08-03 12:45:00,53.11,53.14,53.09,53.12,115177.75154138792,25.1136,25.1278,25.1042,25.1183,115177.7515
2011-08-03 12:50:00,53.12,53.19,53.07,53.09,186540.73199527743,25.1183,25.1514,25.0947,25.1042,186540.732
2011-08-03 12:55:00,53.09,53.13,53.05,53.11,102321.92050373869,25.1042,25.1231,25.0852,25.1136,102321.9205
2011-08-03 13:00:00,53.11,53.12,53.01,53.01,81463.99055489965,25.1136,25.1183,25.0663,25.0663,81463.9906
2011-08-03 13:05:00,53.02,53.06,52.98,53.02,78053.2598714417,25.0711,25.09,25.0521,25.0711,78053.2599
2011-08-03 13:10:00,53.03,53.13,52.99,53.09,128951.8562245835,25.0758,25.1231,25.0569,25.1042,128951.8562
2011-08-03 13:15:00,53.09,53.15,53.04,53.1,130132.4937688574,25.1042,25.1325,25.0805,25.1089,130132.4938
2011-08-03 13:20:00,53.09,53.15,53.03,53.12,137609.86488259217,25.1042,25.1325,25.0758,25.1183,137609.8649
2011-08-03 13:25:00,53.12,53.12,53.06,53.11,73461.89164370982,25.1183,25.1183,25.09,25.1136,73461.8916
2011-08-03 13:30:00,53.11,53.26,53.09,53.26,135904.49954086318,25.1136,25.1845,25.1042,25.1845,135904.4995
2011-08-03 13:35:00,53.26,53.35,53.19,53.32,161484.97966679785,25.1845,25.2271,25.1514,25.2129,161484.9797
2011-08-03 13:40:00,53.32,53.38,53.26,53.38,207398.6619441165,25.2129,25.2413,25.1845,25.2413,207398.6619
2011-08-03 13:45:00,53.36,53.53,53.35,53.51,298570.1167519349,25.2318,25.3122,25.2271,25.3028,298570.1168
2011-08-03 13:50:00,53.51,53.52,53.37,53.43,132756.13275613275,25.3028,25.3075,25.2366,25.2649,132756.1328
2011-08-03 13:55:00,53.44,53.47,53.36,53.43,86448.90463072281,25.2697,25.2838,25.2318,25.2649,86448.9046
2011-08-03 14:00:00,53.43,53.54,53.42,53.52,98911.18982028074,25.2649,25.3169,25.2602,25.3075,98911.1898
2011-08-03 14:05:00,53.52,53.56,53.46,53.48,191000.9182736456,25.3075,25.3264,25.2791,25.2886,191000.9183
2011-08-03 14:10:00,53.48,53.61,53.48,53.6,143644.23455332546,25.2886,25.35,25.2886,25.3453,143644.2346
2011-08-03 14:15:00,53.61,53.63,53.47,53.48,129214.22012331104,25.35,25.3595,25.2838,25.2886,129214.2201
2011-08-03 14:20:00,53.48,53.57,53.41,53.51,147842.05693296602,25.2886,25.3311,25.2555,25.3028,147842.0569
2011-08-03 14:25:00,53.51,53.53,53.33,53.38,137478.68293322838,25.3028,25.3122,25.2176,25.2413,137478.6829
2011-08-03 14:30:00,53.35,53.42,53.28,53.34,140233.5038698675,25.2271,25.2602,25.194,25.2224,140233.5039
2011-08-03 14:35:00,53.33,53.38,53.29,53.32,153614.0627049718,25.2176,25.2413,25.1987,25.2129,153614.0627
2011-08-03 14:40:00,53.32,53.39,53.29,53.31,125672.30749048931,25.2129,25.246,25.1987,25.2082,125672.3075
2011-08-03 14:45:00,53.32,53.39,53.25,53.39,145218.4179456907,25.2129,25.246,25.1798,25.246,145218.4179
2011-08-03 14:50:00,53.39,53.39,53.31,53.37,103109.0121999213,25.246,25.246,25.2082,25.2366,103109.0122
2011-08-03 14:55:00,53.37,53.46,53.34,53.41,98648.8259215532,25.2366,25.2791,25.2224,25.2555,98648.8259
2011-08-03 15:00:00,53.41,53.51,53.4,53.48,131969.04105995016,25.2555,25.3028,25.2507,25.2886,131969.0411
2011-08-03 15:05:00,53.48,53.51,53.34,53.35,140627.0497179588,25.2886,25.3028,25.2224,25.2271,140627.0497
2011-08-03 15:10:00,53.35,53.45,53.33,53.37,151908.69736324283,25.2271,25.2744,25.2176,25.2366,151908.6974
2011-08-03 15:15:00,53.38,53.57,53.38,53.56,160173.16017316017,25.2413,25.3311,25.2413,25.3264,160173.1602
2011-08-03 15:20:00,53.56,53.64,53.54,53.61,178932.17893217894,25.3264,25.3642,25.3169,25.35,178932.1789
2011-08-03 15:25:00,53.61,53.7,53.57,53.59,123442.21435130526,25.35,25.3926,25.3311,25.3406,123442.2144
2011-08-03 15:30:00,53.58,53.63,53.53,53.54,207267.4799947528,25.3359,25.3595,25.3122,25.3169,207267.48
2011-08-03 15:35:00,53.54,53.64,53.51,53.64,166338.71179325724,25.3169,25.3642,25.3028,25.3642,166338.7118
2011-08-03 15:40:00,53.64,53.79,53.62,53.77,301587.3015873016,25.3642,25.4352,25.3548,25.4257,301587.3016
2011-08-03 15:45:00,53.77,53.81,53.7,53.75,276006.8214613669,25.4257,25.4446,25.3926,25.4162,276006.8215
2011-08-03 15:50:00,53.75,53.82,53.73,53.76,268004.72255017713,25.4162,25.4493,25.4068,25.421,268004.7226
2011-08-03 15:55:00,53.76,53.86,53.74,53.8,590318.772136954,25.421,25.4683,25.4115,25.4399,590318.7721
2011-08-04 09:30:00,52.93,52.99,52.6,52.69,461104.5520136429,25.0285,25.0569,24.8725,24.915,461104.552
2011-08-04 09:35:00,52.7,52.77,52.64,52.67,215138.3969565788,24.9197,24.9528,24.8914,24.9056,215138.397
2011-08-04 09:40:00,52.66,52.71,52.37,52.39,242817.7882723337,24.9008,24.9245,24.7637,24.7732,242817.7883
2011-08-04 09:45:00,52.41,52.49,52.37,52.4,273252.0005247278,24.7826,24.8204,24.7637,24.7779,273252.0005
2011-08-04 09:50:00,52.39,52.45,52.23,52.45,272858.4546766365,24.7732,24.8015,24.6975,24.8015,272858.4547
2011-08-04 09:55:00,52.45,52.67,52.45,52.58,190082.6446280992,24.8015,24.9056,24.8015,24.863,190082.6446
2011-08-04 10:00:00,52.56,52.74,52.55,52.55,162009.70746425292,24.8535,24.9387,24.8488,24.8488,162009.7075
2011-08-04 10:05:00,52.55,52.61,52.45,52.49,122261.57680703136,24.8488,24.8772,24.8015,24.8204,122261.5768
2011-08-04 10:10:00,52.49,52.49,52.26,52.39,148760.3305785124,24.8204,24.8204,24.7117,24.7732,148760.3306
2011-08-04 10:15:00,52.38,52.39,52.26,52.26,157024.79338842977,24.7684,24.7732,24.7117,24.7117,157024.7934
2011-08-04 10:20:00,52.26,52.47,52.24,52.42,131181.94936376755,24.7117,24.811,24.7022,24.7873,131181.9494
2011-08-04 10:25:00,52.43,52.64,52.42,52.52,196904.1059950151,24.7921,24.8914,24.7873,24.8346,196904.106
2011-08-04 10:30:00,52.54,52.65,52.5,52.58,115046.56959202414,24.8441,24.8961,24.8252,24.863,115046.5696
2011-08-04 10:35:00,52.57,52.64,52.48,52.55,158730.15873015873,24.8583,24.8914,24.8157,24.8488,158730.1587
2011-08-04 10:40:00,52.55,52.56,52.36,52.39,261052.0792338974,24.8488,24.8535,24.759,24.7732,261052.0792
2011-08-04 10:45:00,52.39,52.39,52.18,52.27,284796.01206873934,24.7732,24.7732,24.6739,24.7164,284796.0121
2011-08-04 10:50:00,52.27,52.27,51.94,51.97,492063.49206349207,24.7164,24.7164,24.5604,24.5746,492063.4921
2011-08-04 10:55:00,51.98,52.03,51.87,51.98,277974.55070182343,24.5793,24.6029,24.5273,24.5793,277974.5507
2011-08-04 11:00:00,51.98,52.09,51.78,52.0,359438.5412567231,24.5793,24.6313,24.4847,24.5887,359438.5413
2011-08-04 11:05:00,51.99,52.08,51.94,51.98,194411.64895710352,24.584,24.6266,24.5604,24.5793,194411.649
2011-08-04 11:10:00,51.97,51.99,51.7,51.74,206086.8424504788,24.5746,24.584,24.4469,24.4658,206086.8425
2011-08-04 11:15:00,51.73,51.95,51.62,51.94,243211.33412042505,24.4611,24.5651,24.4091,24.5604,243211.3341
2011-08-04 11:20:00,51.94,52.09,51.68,51.68,159386.06847697758,24.5604,24.6313,24.4374,24.4374,159386.0685
2011-08-04 11:25:00,51.68,51.81,51.63,51.63,247933.88429752068,24.4374,24.4989,24.4138,24.4138,247933.8843
2011-08-04 11:30:00,51.63,51.83,51.61,51.82,167388.1673881674,24.4138,24.5084,24.4043,24.5036,167388.1674
2011-08-04 11:35:00,51.83,51.91,51.81,51.84,160566.70602125148,24.5084,24.5462,24.4989,24.5131,160566.706
2011-08-04 11:40:00,51.86,51.86,51.46,51.56,219860.9471336744,24.5225,24.5225,24.3334,24.3807,219860.9471
2011-08-04 11:45:00,51.56,51.63,51.17,51.23,375967.4668765578,24.3807,24.4138,24.1963,24.2246,375967.4669
2011-08-04 11:50:00,51.23,51.32,51.1,51.23,528663.2559359833,24.2246,24.2672,24.1632,24.2246,528663.2559
2011-08-04 11:55:00,51.23,51.3,51.14,51.23,267873.54060081334,24.2246,24.2577,24.1821,24.2246,267873.5406
2011-08-04 12:00:00,51.23,51.33,51.17,51.31,382395.3823953824,24.2246,24.2719,24.1963,24.2625,382395.3824
2011-08-04 12:05:00,51.31,51.46,51.23,51.3,331365.60409287683,24.2625,24.3334,24.2246,24.2577,331365.6041
2011-08-04 12:10:00,51.3,51.61,51.27,51.56,271153.08933490753,24.2577,24.4043,24.2436,24.3807,271153.0893
2011-08-04 12:15:00,51.58,51.65,51.54,51.62,219992.1290830382,24.3901,24.4232,24.3712,24.4091,219992.1291
2011-08-04 12:20:00,51.62,51.69,51.49,51.49,127902.40062967336,24.4091,24.4422,24.3476,24.3476,127902.4006
2011-08-04 12:25:00,51.49,51.63,51.38,51.6,125016.39774367047,24.3476,24.4138,24.2956,24.3996,125016.3977
2011-08-04 12:30:00,51.61,51.81,51.61,51.77,173816.082906992,24.4043,24.4989,24.4043,24.48,173816.0829
2011-08-04 12:35:00,51.74,51.8,51.68,51.78,115308.93349075167,24.4658,24.4942,24.4374,24.4847,115308.9335
2011-08-04 12:40:00,51.78,51.81,51.7,51.81,108487.47212383576,24.4847,24.4989,24.4469,24.4989,108487.4721
2011-08-04 12:45:00,51.81,51.97,51.81,51.92,124622.85189557917,24.4989,24.5746,24.4989,24.5509,124622.8519
2011-08-04 12:50:00,51.92,51.96,51.82,51.84,222222.22222222225,24.5509,24.5698,24.5036,24.5131,222222.2222
2011-08-04 12:55:00,51.84,51.89,51.74,51.74,101403.64685819233,24.5131,24.5367,24.4658,24.4658,101403.6469
2011-08-04 13:00:00,51.75,51.91,51.74,51.76,110324.01941492852,24.4705,24.5462,24.4658,24.4753,110324.0194
2011-08-04 13:05:00,51.76,51.81,51.68,51.7,149940.96812278632,24.4753,24.4989,24.4374,24.4469,149940.9681
2011-08-04 13:10:00,51.69,51.76,51.57,51.71,135904.49954086318,24.4422,24.4753,24.3854,24.4516,135904.4995
2011-08-04 13:15:00,51.71,51.79,51.68,51.69,148891.51252787616,24.4516,24.4894,24.4374,24.4422,148891.5125
2011-08-04 13:20:00,51.7,51.81,51.69,51.73,79496.26131444314,24.4469,24.4989,24.4422,24.4611,79496.2613
2011-08-04 13:25:00,51.72,51.87,51.72,51.84,61524.33425160698,24.4563,24.5273,24.4563,24.5131,61524.3343
2011-08-04 13:30:00,51.84,51.87,51.74,51.74,73068.34579561853,24.5131,24.5273,24.4658,24.4658,73068.3458
2011-08-04 13:35:00,51.75,51.75,51.67,51.71,96549.91473173292,24.4705,24.4705,24.4327,24.4516,96549.9147
2011-08-04 13:40:00,51.71,51.75,51.55,51.58,89990.81726354454,24.4516,24.4705,24.376,24.3901,89990.8173
2011-08-04 13:45:00,51.58,51.58,51.42,51.55,126197.03528794438,24.3901,24.3901,24.3145,24.376,126197.0353
2011-08-04 13:50:00,51.53,51.65,51.52,51.55,104158.46779483143,24.3665,24.4232,24.3618,24.376,104158.4678
2011-08-04 13:55:00,51.55,51.64,51.49,51.52,195854.65040010496,24.376,24.4185,24.3476,24.3618,195854.6504
2011-08-04 14:00:00,51.52,51.52,51.32,51.42,259609.077790896,24.3618,24.3618,24.2672,24.3145,259609.0778
2011-08-04 14:05:00,51.42,51.49,51.36,51.39,167781.71323625869,24.3145,24.3476,24.2861,24.3003,167781.7132
2011-08-04 14:10:00,51.39,51.39,51.24,51.31,178013.90528663257,24.3003,24.3003,24.2294,24.2625,178013.9053
2011-08-04 14:15:00,51.32,51.39,51.2,51.24,234290.96156368885,24.2672,24.3003,24.2105,24.2294,234290.9616
2011-08-04 14:20:00,51.25,51.38,51.18,51.33,257116.6207529844,24.2341,24.2956,24.201,24.2719,257116.6208
2011-08-04 14:25:00,51.31,51.31,51.14,51.25,238751.14784205693,24.2625,24.2625,24.1821,24.2341,238751.1478
2011-08-04 14:30:00,51.25,51.63,51.23,51.61,249114.52184179457,24.2341,24.4138,24.2246,24.4043,249114.5218
2011-08-04 14:35:00,51.6,51.76,51.59,51.72,239407.0575888758,24.3996,24.4753,24.3949,24.4563,239407.0576
2011-08-04 14:40:00,51.73,51.81,51.68,51.73,146661.41938869213,24.4611,24.4989,24.4374,24.4611,146661.4194
2011-08-04 14:45:00,51.74,51.82,51.65,51.79,172635.4453627181,24.4658,24.5036,24.4232,24.4894,172635.4454
2011-08-04 14:50:00,51.78,51.84,51.75,51.8,205037.38685556868,24.4847,24.5131,24.4705,24.4942,205037.3869
2011-08-04 14:55:00,51.81,51.81,51.61,51.67,204512.6590581136,24.4989,24.4989,24.4043,24.4327,204512.6591
2011-08-04 15:00:00,51.67,51.84,51.56,51.83,217499.6720451266,24.4327,24.5131,24.3807,24.5084,217499.672
2011-08-04 15:05:00,51.83,51.99,51.83,51.88,244129.60776597145,24.5084,24.584,24.5084,24.532,244129.6078
2011-08-04 15:10:00,51.89,51.91,51.74,51.74,188902.00708382527,24.5367,24.5462,24.4658,24.4658,188902.0071
2011-08-04 15:15:00,51.74,51.75,51.48,51.55,240456.51318378592,24.4658,24.4705,24.3429,24.376,240456.5132
2011-08-04 15:20:00,51.55,51.63,51.46,51.57,239275.875639512,24.376,24.4138,24.3334,24.3854,239275.8756
2011-08-04 15:25:00,51.56,51.71,51.4,51.41,347894.5297127115,24.3807,24.4516,24.305,24.3098,347894.5297
2011-08-04 15:30:00,51.4,51.46,51.33,51.42,334382.7889282435,24.305,24.3334,24.2719,24.3145,334382.7889
2011-08-04 15:35:00,51.42,51.49,51.28,51.36,516988.0624426079,24.3145,24.3476,24.2483,24.2861,516988.0624
2011-08-04 15:40:00,51.37,51.37,51.1,51.14,503213.9577594123,24.2908,24.2908,24.1632,24.1821,503213.9578
2011-08-04 15:45:00,51.13,51.21,51.07,51.17,677423.5865144957,24.1774,24.2152,24.149,24.1963,677423.5865
2011-08-04 15:50:00,51.16,51.21,50.91,51.06,837990.292535747,24.1915,24.2152,24.0733,24.1443,837990.2925
2011-08-04 15:55:00,51.04,51.14,51.01,51.04,1250032.795487341,24.1348,24.1821,24.1206,24.1348,1250032.7955
2011-08-05 09:30:00,51.17,52.01,51.16,51.87,731601.7316017316,24.1963,24.5935,24.1915,24.5273,731601.7316
2011-08-05 09:35:00,51.81,51.87,51.43,51.78,280598.1896890988,24.4989,24.5273,24.3192,24.4847,280598.1897
2011-08-05 09:40:00,51.78,51.78,51.42,51.46,308933.4907516726,24.4847,24.4847,24.3145,24.3334,308933.4908
2011-08-05 09:45:00,51.48,51.72,51.42,51.58,258428.44024662208,24.3429,24.4563,24.3145,24.3901,258428.4402
2011-08-05 09:50:00,51.56,51.59,50.75,50.77,596484.323757051,24.3807,24.3949,23.9977,24.0071,596484.3238
2011-08-05 09:55:00,50.77,50.94,50.44,50.59,493900.0393545848,24.0071,24.0875,23.8511,23.922,493900.0394
2011-08-05 10:00:00,50.59,50.94,50.46,50.87,534697.6256067165,23.922,24.0875,23.8605,24.0544,534697.6256
2011-08-05 10:05:00,50.87,51.13,50.75,51.1,237832.87419651056,24.0544,24.1774,23.9977,24.1632,237832.8742
2011-08-05 10:10:00,51.12,51.23,50.88,50.94,464515.2826971009,24.1726,24.2246,24.0591,24.0875,464515.2827
2011-08-05 10:15:00,50.95,51.38,50.94,51.31,272727.2727272728,24.0922,24.2956,24.0875,24.2625,272727.2727
2011-08-05 10:20:00,51.31,51.57,51.3,51.46,152039.8793126066,24.2625,24.3854,24.2577,24.3334,152039.8793
2011-08-05 10:25:00,51.46,51.55,51.07,51.32,187983.7334382789,24.3334,24.376,24.149,24.2672,187983.7334
2011-08-05 10:30:00,51.3,51.42,51.1,51.35,273907.9102715466,24.2577,24.3145,24.1632,24.2814,273907.9103
2011-08-05 10:35:00,51.35,51.47,51.29,51.45,265381.08356290177,24.2814,24.3381,24.253,24.3287,265381.0836
2011-08-05 10:40:00,51.44,51.46,51.17,51.19,205562.1146530237,24.3239,24.3334,24.1963,24.2057,205562.1147
2011-08-05 10:45:00,51.18,51.18,50.92,51.07,172635.4453627181,24.201,24.201,24.0781,24.149,172635.4454
2011-08-05 10:50:00,51.1,51.24,51.01,51.13,135904.49954086318,24.1632,24.2294,24.1206,24.1774,135904.4995
2011-08-05 10:55:00,51.14,51.26,51.02,51.23,121868.03095894006,24.1821,24.2388,24.1253,24.2246,121868.031
2011-08-05 11:00:00,51.24,51.25,50.88,50.93,233766.23376623372,24.2294,24.2341,24.0591,24.0828,233766.2338
2011-08-05 11:05:00,50.93,51.04,50.81,50.99,243211.33412042505,24.0828,24.1348,24.026,24.1112,243211.3341
2011-08-05 11:10:00,50.99,51.06,50.71,50.73,224583.49731077004,24.1112,24.1443,23.9788,23.9882,224583.4973
2011-08-05 11:15:00,50.73,50.93,50.65,50.88,405745.769382133,23.9882,24.0828,23.9504,24.0591,405745.7694
2011-08-05 11:20:00,50.91,50.93,50.69,50.8,255017.70956316413,24.0733,24.0828,23.9693,24.0213,255017.7096
2011-08-05 11:25:00,50.78,51.2,50.75,50.99,322838.7773842319,24.0119,24.2105,23.9977,24.1112,322838.7774
2011-08-05 11:30:00,50.98,51.31,50.92,51.19,428833.7924701561,24.1064,24.2625,24.0781,24.2057,428833.7925
2011-08-05 11:35:00,51.19,51.24,50.9,50.91,207005.1160960252,24.2057,24.2294,24.0686,24.0733,207005.1161
2011-08-05 11:40:00,50.91,51.04,50.8,50.98,182474.09156500065,24.0733,24.1348,24.0213,24.1064,182474.0916
2011-08-05 11:45:00,50.97,50.98,50.54,50.59,199790.108881018,24.1017,24.1064,23.8984,23.922,199790.1089
2011-08-05 11:50:00,50.58,50.7,50.41,50.45,423586.5144956054,23.9173,23.974,23.8369,23.8558,423586.5145
2011-08-05 11:55:00,50.42,50.43,49.75,49.92,416765.0531286895,23.8416,23.8464,23.5248,23.6052,416765.0531
2011-08-05 12:00:00,49.92,50.11,49.74,50.01,255148.8915125279,23.6052,23.695,23.5201,23.6478,255148.8915
2011-08-05 12:05:00,50.01,50.3,49.88,50.28,219336.2193362193,23.6478,23.7849,23.5863,23.7754,219336.2193
2011-08-05 12:10:00,50.27,50.68,50.24,50.59,396431.8509773056,23.7707,23.9646,23.7565,23.922,396431.851
2011-08-05 12:15:00,50.61,51.14,50.53,50.92,375311.55712973897,23.9315,24.1821,23.8936,24.0781,375311.5571
2011-08-05 12:20:00,50.94,50.99,50.67,50.96,303555.03082775814,24.0875,24.1112,23.9598,24.097,303555.0308
2011-08-05 12:25:00,50.97,51.04,50.76,50.8,222353.404171586,24.1017,24.1348,24.0024,24.0213,222353.4042
2011-08-05 12:30:00,50.79,51.04,50.68,50.92,206349.2063492064,24.0166,24.1348,23.9646,24.0781,206349.2063
2011-08-05 12:35:00,51.04,51.46,50.81,51.37,330447.33044733043,24.1348,24.3334,24.026,24.2908,330447.3304
2011-08-05 12:40:00,51.38,51.58,51.09,51.52,393808.2119900302,24.2956,24.3901,24.1584,24.3618,393808.212
2011-08-05 12:45:00,51.5,52.1,50.9,52.03,424767.15203987935,24.3523,24.636,24.0686,24.6029,424767.152
2011-08-05 12:50:00,52.03,52.27,51.76,51.94,366653.5484717303,24.6029,24.7164,24.4753,24.5604,366653.5485
2011-08-05 12:55:00,51.96,52.04,51.37,51.86,262888.6265249902,24.5698,24.6077,24.2908,24.5225,262888.6265
2011-08-05 13:00:00,51.85,52.07,51.37,51.69,234422.1435130526,24.5178,24.6218,24.2908,24.4422,234422.1435
2011-08-05 13:05:00,51.68,51.88,51.46,51.71,303292.66692903056,24.4374,24.532,24.3334,24.4516,303292.6669
2011-08-05 13:10:00,51.73,51.97,51.72,51.87,219860.9471336744,24.4611,24.5746,24.4563,24.5273,219860.9471
2011-08-05 13:15:00,51.87,52.09,51.86,52.03,349206.34920634923,24.5273,24.6313,24.5225,24.6029,349206.3492
2011-08-05 13:20:00,52.03,52.26,52.03,52.21,305391.5781188509,24.6029,24.7117,24.6029,24.688,305391.5781
2011-08-05 13:25:00,52.22,52.38,52.17,52.33,302767.9391315755,24.6928,24.7684,24.6691,24.7448,302767.9391
2011-08-05 13:30:00,52.32,52.39,52.19,52.21,347369.8019152565,24.7401,24.7732,24.6786,24.688,347369.8019
2011-08-05 13:35:00,52.19,52.23,51.94,52.02,336875.2459661551,24.6786,24.6975,24.5604,24.5982,336875.246
2011-08-05 13:40:00,52.0,52.16,51.91,52.07,387117.932572478,24.5887,24.6644,24.5462,24.6218,387117.9326
2011-08-05 13:45:00,52.09,52.41,52.05,52.39,373081.4639905549,24.6313,24.7826,24.6124,24.7732,373081.464
2011-08-05 13:50:00,52.39,52.79,52.37,52.74,313131.3131313132,24.7732,24.9623,24.7637,24.9387,313131.3131
2011-08-05 13:55:00,52.74,52.76,52.45,52.62,236914.60055096413,24.9387,24.9481,24.8015,24.8819,236914.6006
2011-08-05 14:00:00,52.63,52.63,52.35,52.39,314836.6784730421,24.8866,24.8866,24.7542,24.7732,314836.6785
2011-08-05 14:05:00,52.4,52.42,52.25,52.27,249901.6135379772,24.7779,24.7873,24.707,24.7164,249901.6135
2011-08-05 14:10:00,52.26,52.32,52.08,52.24,179850.45257772531,24.7117,24.7401,24.6266,24.7022,179850.4526
2011-08-05 14:15:00,52.24,52.3,52.12,52.27,236783.4186016004,24.7022,24.7306,24.6455,24.7164,236783.4186
2011-08-05 14:20:00,52.29,52.45,52.23,52.32,199658.92693165425,24.7259,24.8015,24.6975,24.7401,199658.9269
2011-08-05 14:25:00,52.32,52.35,52.2,52.2,167912.89518562247,24.7401,24.7542,24.6833,24.6833,167912.8952
2011-08-05 14:30:00,52.2,52.23,52.12,52.14,134199.1341991342,24.6833,24.6975,24.6455,24.6549,134199.1342
2011-08-05 14:35:00,52.14,52.36,52.12,52.33,212383.57601993968,24.6549,24.759,24.6455,24.7448,212383.576
2011-08-05 14:40:00,52.32,52.39,52.21,52.3,228387.7738423193,24.7401,24.7732,24.688,24.7306,228387.7738
2011-08-05 14:45:00,52.29,52.3,51.99,51.99,238488.7839433294,24.7259,24.7306,24.584,24.584,238488.7839
2011-08-05 14:50:00,51.99,52.07,51.78,51.92,192706.28361537453,24.584,24.6218,24.4847,24.5509,192706.2836
2011-08-05 14:55:00,51.92,51.94,51.71,51.85,230486.6850321396,24.5509,24.5604,24.4516,24.5178,230486.685
2011-08-05 15:00:00,51.84,51.95,51.65,51.69,244391.9716646989,24.5131,24.5651,24.4232,24.4422,244391.9717
2011-08-05 15:05:00,51.69,51.7,51.12,51.33,302243.2113341204,24.4422,24.4469,24.1726,24.2719,302243.2113
2011-08-05 15:10:00,51.33,51.58,51.22,51.49,293978.7485242031,24.2719,24.3901,24.2199,24.3476,293978.7485
2011-08-05 15:15:00,51.5,51.56,51.23,51.36,246097.337006428,24.3523,24.3807,24.2246,24.2861,246097.337
2011-08-05 15:20:00,51.33,51.55,51.3,51.42,237045.782500328,24.2719,24.376,24.2577,24.3145,237045.7825
2011-08-05 15:25:00,51.42,51.5,51.06,51.07,314311.95067558705,24.3145,24.3523,24.1443,24.149,314311.9507
2011-08-05 15:30:00,51.06,51.37,51.06,51.3,375573.9210284665,24.1443,24.2908,24.1443,24.2577,375573.921
2011-08-05 15:35:00,51.3,51.68,51.27,51.61,361275.0885478159,24.2577,24.4374,24.2436,24.4043,361275.0885
2011-08-05 15:40:00,51.62,51.73,51.52,51.64,245441.42725960907,24.4091,24.4611,24.3618,24.4185,245441.4273
2011-08-05 15:45:00,51.65,51.65,51.38,51.5,376361.0127246491,24.4232,24.4232,24.2956,24.3523,376361.0127
2011-08-05 15:50:00,51.51,51.79,51.49,51.79,394595.3036862128,24.357,24.4894,24.3476,24.4894,394595.3037
2011-08-05 15:55:00,51.8,51.81,51.64,51.64,827364.5546372819,24.4942,24.4989,24.4185,24.4185,827364.5546
2011-08-08 09:30:00,49.69,50.91,49.6,50.85,820936.6391184573,23.4964,24.0733,23.4539,24.045,820936.6391
2011-08-08 09:35:00,50.84,51.43,50.7,51.25,391709.3008002099,24.0402,24.3192,23.974,24.2341,391709.3008
2011-08-08 09:40:00,51.25,51.4,50.64,50.89,496523.6783418602,24.2341,24.305,23.9457,24.0639,496523.6783
2011-08-08 09:45:00,50.91,50.93,50.44,50.46,494424.7671520399,24.0733,24.0828,23.8511,23.8605,494424.7672
2011-08-08 09:50:00,50.46,50.88,50.32,50.43,480519.4805194805,23.8605,24.0591,23.7943,23.8464,480519.4805
2011-08-08 09:55:00,50.46,50.65,49.71,50.56,312475.4033844943,23.8605,23.9504,23.5059,23.9078,312475.4034
2011-08-08 10:00:00,50.53,50.61,50.25,50.25,376754.5585727404,23.8936,23.9315,23.7612,23.7612,376754.5586
2011-08-08 10:05:00,50.24,50.53,50.24,50.46,290436.8358913814,23.7565,23.8936,23.7565,23.8605,290436.8359
2011-08-08 10:10:00,50.46,50.51,50.17,50.17,278761.64239800605,23.8605,23.8842,23.7234,23.7234,278761.6424
2011-08-08 10:15:00,50.2,50.2,49.85,50.06,390659.8452052998,23.7376,23.7376,23.5721,23.6714,390659.8452
2011-08-08 10:20:00,50.04,50.06,49.76,49.79,264987.53771481046,23.6619,23.6714,23.5295,23.5437,264987.5377
2011-08-08 10:25:00,49.79,49.82,49.45,49.5,519480.5194805195,23.5437,23.5579,23.3829,23.4066,519480.5195
2011-08-08 10:30:00,49.5,49.67,49.36,49.46,555424.3736061918,23.4066,23.487,23.3404,23.3877,555424.3736
2011-08-08 10:35:00,49.47,49.62,49.28,49.61,404696.3137872229,23.3924,23.4633,23.3026,23.4586,404696.3138
2011-08-08 10:40:00,49.61,49.83,49.53,49.68,336744.0640167913,23.4586,23.5626,23.4208,23.4917,336744.064
2011-08-08 10:45:00,49.69,49.89,49.46,49.79,343696.707333071,23.4964,23.591,23.3877,23.5437,343696.7073
2011-08-08 10:50:00,49.82,49.82,49.52,49.54,236652.23665223664,23.5579,23.5579,23.416,23.4255,236652.2367
2011-08-08 10:55:00,49.54,49.59,49.36,49.4,317985.0452577725,23.4255,23.4492,23.3404,23.3593,317985.0453
2011-08-08 11:00:00,49.4,49.54,49.3,49.53,265643.4474616293,23.3593,23.4255,23.312,23.4208,265643.4475
2011-08-08 11:05:00,49.53,49.95,49.44,49.89,372687.9181424636,23.4208,23.6194,23.3782,23.591,372687.9181
2011-08-08 11:10:00,49.89,50.17,49.67,49.85,276269.1853600945,23.591,23.7234,23.487,23.5721,276269.1854
2011-08-08 11:15:00,49.87,49.92,49.66,49.72,288469.10665092483,23.5816,23.6052,23.4823,23.5106,288469.1067
2011-08-08 11:20:00,49.72,49.78,49.55,49.69,223534.0417158599,23.5106,23.539,23.4302,23.4964,223534.0417
2011-08-08 11:25:00,49.7,49.82,49.58,49.68,203594.38541256724,23.5012,23.5579,23.4444,23.4917,203594.3854
2011-08-08 11:30:00,49.67,49.67,49.4,49.51,285714.28571428574,23.487,23.487,23.3593,23.4113,285714.2857
2011-08-08 11:35:00,49.51,49.53,49.34,49.4,220779.2207792208,23.4113,23.4208,23.3309,23.3593,220779.2208
2011-08-08 11:40:00,49.39,49.53,49.38,49.44,503082.77581004857,23.3546,23.4208,23.3498,23.3782,503082.7758
2011-08-08 11:45:00,49.44,49.66,49.37,49.64,240194.1492850584,23.3782,23.4823,23.3451,23.4728,240194.1493
2011-08-08 11:50:00,49.63,49.81,49.56,49.81,183523.5471599108,23.4681,23.5532,23.435,23.5532,183523.5472
2011-08-08 11:55:00,49.79,49.85,49.55,49.63,155712.97389479209,23.5437,23.5721,23.4302,23.4681,155712.9739
2011-08-08 12:00:00,49.63,49.66,49.36,49.36,202544.9298176571,23.4681,23.4823,23.3404,23.3404,202544.9298
2011-08-08 12:05:00,49.37,49.57,49.37,49.53,129083.03817394728,23.3451,23.4397,23.3451,23.4208,129083.0382
2011-08-08 12:10:00,49.52,49.6,49.44,49.47,174209.6287550833,23.416,23.4539,23.3782,23.3924,174209.6288
2011-08-08 12:15:00,49.47,49.48,49.15,49.17,287026.1052079234,23.3924,23.3971,23.2411,23.2505,287026.1052
2011-08-08 12:20:00,49.17,49.43,49.03,49.32,263282.1723730815,23.2505,23.3735,23.1843,23.3215,263282.1724
2011-08-08 12:25:00,49.31,49.34,49.09,49.1,182474.09156500065,23.3167,23.3309,23.2127,23.2174,182474.0916
2011-08-08 12:30:00,49.11,49.15,48.96,49.15,259477.8958415322,23.2222,23.2411,23.1512,23.2411,259477.8958
2011-08-08 12:35:00,49.15,49.19,48.99,48.99,240194.1492850584,23.2411,23.26,23.1654,23.1654,240194.1493
2011-08-08 12:40:00,48.99,49.06,48.92,48.95,535747.0812016267,23.1654,23.1985,23.1323,23.1465,535747.0812
2011-08-08 12:45:00,48.95,49.14,48.89,49.11,197691.1976911977,23.1465,23.2364,23.1181,23.2222,197691.1977
2011-08-08 12:50:00,49.11,49.27,49.01,49.05,192706.28361537453,23.2222,23.2978,23.1749,23.1938,192706.2836
2011-08-08 12:55:00,49.06,49.17,48.91,48.94,208448.11753902663,23.1985,23.2505,23.1276,23.1418,208448.1175
2011-08-08 13:00:00,48.93,49.15,48.92,48.95,131706.6771612226,23.1371,23.2411,23.1323,23.1465,131706.6772
2011-08-08 13:05:00,48.96,49.04,48.83,48.85,254230.6178669815,23.1512,23.1891,23.0898,23.0992,254230.6179
2011-08-08 13:10:00,48.84,49.05,48.82,48.86,349468.71310507675,23.0945,23.1938,23.085,23.104,349468.7131
2011-08-08 13:15:00,48.86,49.03,48.72,49.0,436704.7094319822,23.104,23.1843,23.0378,23.1702,436704.7094
2011-08-08 13:20:00,49.0,49.21,48.93,49.08,196379.37819756003,23.1702,23.2695,23.1371,23.208,196379.3782
2011-08-08 13:25:00,49.08,49.15,49.0,49.05,199658.92693165425,23.208,23.2411,23.1702,23.1938,199658.9269
2011-08-08 13:30:00,49.05,49.1,48.89,48.98,194280.46700773973,23.1938,23.2174,23.1181,23.1607,194280.467
2011-08-08 13:35:00,48.98,49.04,48.68,48.7,276793.9131575495,23.1607,23.1891,23.0188,23.0283,276793.9132
2011-08-08 13:40:00,48.7,48.8,48.6,48.65,218024.39984258168,23.0283,23.0756,22.981,23.0047,218024.3998
2011-08-08 13:45:00,48.64,48.74,48.5,48.58,280991.7355371901,22.9999,23.0472,22.9337,22.9716,280991.7355
2011-08-08 13:50:00,48.61,48.85,48.51,48.64,265118.7196641742,22.9857,23.0992,22.9385,22.9999,265118.7197
2011-08-08 13:55:00,48.64,48.71,48.4,48.43,298176.5709038436,22.9999,23.033,22.8864,22.9006,298176.5709
2011-08-08 14:00:00,48.42,48.83,48.38,48.79,378984.65171192447,22.8959,23.0898,22.877,23.0709,378984.6517
2011-08-08 14:05:00,48.81,48.81,48.61,48.65,464384.1007477371,23.0803,23.0803,22.9857,23.0047,464384.1007
2011-08-08 14:10:00,48.66,48.8,48.37,48.4,313524.85897940444,23.0094,23.0756,22.8723,22.8864,313524.859
2011-08-08 14:15:00,48.39,48.4,47.91,48.27,592942.4111242293,22.8817,22.8864,22.6547,22.825,592942.4111
2011-08-08 14:20:00,48.28,48.4,47.72,47.83,423586.5144956054,22.8297,22.8864,22.5649,22.6169,423586.5145
2011-08-08 14:25:00,47.83,47.87,47.28,47.86,567624.2948970222,22.6169,22.6358,22.3568,22.6311,567624.2949
2011-08-08 14:30:00,47.84,48.31,47.68,48.25,383838.38383838383,22.6216,22.8439,22.546,22.8155,383838.3838
2011-08-08 14:35:00,48.28,48.41,47.98,48.04,488390.3974813066,22.8297,22.8912,22.6878,22.7162,488390.3975
2011-08-08 14:40:00,48.07,48.28,47.93,48.24,336350.5181687,22.7304,22.8297,22.6642,22.8108,336350.5182
2011-08-08 14:45:00,48.22,48.24,47.65,47.72,586776.8595041323,22.8013,22.8108,22.5318,22.5649,586776.8595
2011-08-08 14:50:00,47.73,48.17,47.68,47.93,355765.4466745376,22.5696,22.7777,22.546,22.6642,355765.4467
2011-08-08 14:55:00,47.93,47.95,47.65,47.76,441427.2596090778,22.6642,22.6737,22.5318,22.5838,441427.2596
2011-08-08 15:00:00,47.77,47.86,47.68,47.73,447986.3570772662,22.5885,22.6311,22.546,22.5696,447986.3571
2011-08-08 15:05:00,47.72,48.2,47.64,48.15,647907.6479076479,22.5649,22.7919,22.5271,22.7682,647907.6479
2011-08-08 15:10:00,48.16,48.45,48.02,48.44,479076.4790764791,22.773,22.9101,22.7068,22.9054,479076.4791
2011-08-08 15:15:00,48.44,48.82,48.32,48.72,606716.5158074249,22.9054,23.085,22.8486,23.0378,606716.5158
2011-08-08 15:20:00,48.71,48.72,48.37,48.54,413485.50439459534,23.033,23.0378,22.8723,22.9526,413485.5044
2011-08-08 15:25:00,48.53,48.53,47.99,48.0,465040.010494556,22.9479,22.9479,22.6926,22.6973,465040.0105
2011-08-08 15:30:00,48.0,48.15,47.59,47.69,581267.217630854,22.6973,22.7682,22.5034,22.5507,581267.2176
2011-08-08 15:35:00,47.69,47.82,47.37,47.67,556211.4653023744,22.5507,22.6122,22.3994,22.5413,556211.4653
2011-08-08 15:40:00,47.68,47.77,47.38,47.47,629279.8110979929,22.546,22.5885,22.4041,22.4467,629279.8111
2011-08-08 15:45:00,47.43,47.47,47.13,47.25,990161.3537977176,22.4278,22.4467,22.2859,22.3427,990161.3538
2011-08-08 15:50:00,47.26,47.75,47.16,47.53,941492.8505837596,22.3474,22.5791,22.3001,22.4751,941492.8506
2011-08-08 15:55:00,47.53,47.53,47.17,47.23,1913157.549521186,22.4751,22.4751,22.3048,22.3332,1913157.5495
2011-08-09 09:30:00,47.95,48.19,47.61,48.13,743014.5611963794,22.6737,22.7871,22.5129,22.7588,743014.5612
2011-08-09 09:35:00,48.13,48.33,47.84,47.87,482356.0278105733,22.7588,22.8533,22.6216,22.6358,482356.0278
2011-08-09 09:40:00,47.86,47.91,47.26,47.44,442739.0791027155,22.6311,22.6547,22.3474,22.4325,442739.0791
2011-08-09 09:45:00,47.48,47.99,47.43,47.93,642660.3699330973,22.4514,22.6926,22.4278,22.6642,642660.3699
2011-08-09 09:50:00,47.94,48.49,47.93,48.47,661157.0247933884,22.6689,22.929,22.6642,22.9195,661157.0248
2011-08-09 09:55:00,48.47,48.75,48.38,48.6,610127.2464908828,22.9195,23.0519,22.877,22.981,610127.2465
2011-08-09 10:00:00,48.6,48.89,48.42,48.73,514233.2415059688,22.981,23.1181,22.8959,23.0425,514233.2415
2011-08-09 10:05:00,48.74,48.97,48.62,48.71,447461.6292798111,23.0472,23.156,22.9905,23.033,447461.6293
2011-08-09 10:10:00,48.73,49.07,48.6,48.99,370326.6430539158,23.0425,23.2033,22.981,23.1654,370326.6431
2011-08-09 10:15:00,48.99,49.03,48.79,49.02,376098.6488259216,23.1654,23.1843,23.0709,23.1796,376098.6488
2011-08-09 10:20:00,49.02,49.05,48.7,48.76,287813.196904106,23.1796,23.1938,23.0283,23.0567,287813.1969
2011-08-09 10:25:00,48.78,49.08,48.76,49.05,313393.67703004065,23.0661,23.208,23.0567,23.1938,313393.677
2011-08-09 10:30:00,49.06,49.1,48.87,49.01,245834.9731077004,23.1985,23.2174,23.1087,23.1749,245834.9731
2011-08-09 10:35:00,49.02,49.05,48.78,48.79,296733.5694608422,23.1796,23.1938,23.0661,23.0709,296733.5695
2011-08-09 10:40:00,48.78,48.9,48.6,48.62,293585.2026761118,23.0661,23.1229,22.981,22.9905,293585.2027
2011-08-09 10:45:00,48.64,48.78,48.63,48.72,338449.42935852025,22.9999,23.0661,22.9952,23.0378,338449.4294
2011-08-09 10:50:00,48.72,48.89,48.64,48.75,265643.4474616293,23.0378,23.1181,22.9999,23.0519,265643.4475
2011-08-09 10:55:00,48.75,48.91,48.68,48.74,288206.7427521973,23.0519,23.1276,23.0188,23.0472,288206.7428
2011-08-09 11:00:00,48.74,48.79,48.31,48.34,319821.5925488653,23.0472,23.0709,22.8439,22.8581,319821.5925
2011-08-09 11:05:00,48.31,48.52,48.28,48.3,302112.0293847567,22.8439,22.9432,22.8297,22.8392,302112.0294
2011-08-09 11:10:00,48.3,48.31,48.09,48.25,337793.5196117014,22.8392,22.8439,22.7399,22.8155,337793.5196
2011-08-09 11:15:00,48.25,48.28,48.15,48.23,256067.16515807423,22.8155,22.8297,22.7682,22.8061,256067.1652
2011-08-09 11:20:00,48.24,48.32,48.22,48.25,272727.2727272728,22.8108,22.8486,22.8013,22.8155,272727.2727
2011-08-09 11:25:00,48.25,48.41,48.24,48.4,244260.7897153352,22.8155,22.8912,22.8108,22.8864,244260.7897
2011-08-09 11:30:00,48.39,48.46,48.31,48.38,146136.69159123706,22.8817,22.9148,22.8439,22.877,146136.6916
2011-08-09 11:35:00,48.38,48.47,48.28,48.41,187327.82369146007,22.877,22.9195,22.8297,22.8912,187327.8237
2011-08-09 11:40:00,48.41,48.56,48.33,48.51,230093.13918404828,22.8912,22.9621,22.8533,22.9385,230093.1392
2011-08-09 11:45:00,48.51,48.54,48.31,48.33,246884.4287026105,22.9385,22.9526,22.8439,22.8533,246884.4287
2011-08-09 11:50:00,48.33,48.56,48.33,48.56,148366.7847304211,22.8533,22.9621,22.8533,22.9621,148366.7847
2011-08-09 11:55:00,48.56,48.63,48.51,48.55,183130.0013118195,22.9621,22.9952,22.9385,22.9574,183130.0013
2011-08-09 12:00:00,48.55,48.63,48.51,48.53,290174.4719926538,22.9574,22.9952,22.9385,22.9479,290174.472
2011-08-09 12:05:00,48.51,48.58,48.41,48.57,170142.9883248065,22.9385,22.9716,22.8912,22.9668,170142.9883
2011-08-09 12:10:00,48.56,48.59,48.36,48.39,191788.00996982816,22.9621,22.9763,22.8675,22.8817,191788.01
2011-08-09 12:15:00,48.39,48.44,48.35,48.41,130263.67571822116,22.8817,22.9054,22.8628,22.8912,130263.6757
2011-08-09 12:20:00,48.41,48.51,48.38,48.48,150072.15007215008,22.8912,22.9385,22.877,22.9243,150072.1501
2011-08-09 12:25:00,48.48,48.49,48.35,48.41,143513.0526039617,22.9243,22.929,22.8628,22.8912,143513.0526
2011-08-09 12:30:00,48.41,48.52,48.41,48.52,99829.46346582712,22.8912,22.9432,22.8912,22.9432,99829.4635
2011-08-09 12:35:00,48.52,48.68,48.51,48.64,191000.9182736456,22.9432,23.0188,22.9385,22.9999,191000.9183
2011-08-09 12:40:00,48.63,48.64,48.47,48.48,170142.9883248065,22.9952,22.9999,22.9195,22.9243,170142.9883
2011-08-09 12:45:00,48.49,48.51,48.4,48.41,97468.1883772793,22.929,22.9385,22.8864,22.8912,97468.1884
2011-08-09 12:50:00,48.4,48.45,48.35,48.44,113210.0223009314,22.8864,22.9101,22.8628,22.9054,113210.0223
2011-08-09 12:55:00,48.45,48.48,48.22,48.23,182867.637413092,22.9101,22.9243,22.8013,22.8061,182867.6374
2011-08-09 13:00:00,48.23,48.28,48.12,48.18,207005.1160960252,22.8061,22.8297,22.754,22.7824,207005.1161
2011-08-09 13:05:00,48.18,48.25,48.13,48.24,177751.54138790502,22.7824,22.8155,22.7588,22.8108,177751.5414
2011-08-09 13:10:00,48.22,48.28,48.22,48.26,128689.49232585596,22.8013,22.8297,22.8013,22.8202,128689.4923
2011-08-09 13:15:00,48.27,48.27,48.12,48.13,164239.80060343698,22.825,22.825,22.754,22.7588,164239.8006
2011-08-09 13:20:00,48.13,48.16,48.06,48.11,266299.3572084481,22.7588,22.773,22.7257,22.7493,266299.3572
2011-08-09 13:25:00,48.11,48.22,48.09,48.13,259346.71389216845,22.7493,22.8013,22.7399,22.7588,259346.7139
2011-08-09 13:30:00,48.14,48.2,48.07,48.12,187459.00564082383,22.7635,22.7919,22.7304,22.754,187459.0056
2011-08-09 13:35:00,48.12,48.16,48.02,48.06,236652.23665223664,22.754,22.773,22.7068,22.7257,236652.2367
2011-08-09 13:40:00,48.06,48.16,48.02,48.12,105470.28728846912,22.7257,22.773,22.7068,22.754,105470.2873
2011-08-09 13:45:00,48.12,48.15,47.92,47.99,143775.41650268924,22.754,22.7682,22.6595,22.6926,143775.4165
2011-08-09 13:50:00,47.99,48.04,47.74,47.74,131706.6771612226,22.6926,22.7162,22.5744,22.5744,131706.6772
2011-08-09 13:55:00,47.74,47.86,47.64,47.8,169224.71467926013,22.5744,22.6311,22.5271,22.6027,169224.7147
2011-08-09 14:00:00,47.8,47.93,47.67,47.67,193624.5572609209,22.6027,22.6642,22.5413,22.5413,193624.5573
2011-08-09 14:05:00,47.67,47.69,47.56,47.58,166338.71179325724,22.5413,22.5507,22.4892,22.4987,166338.7118
2011-08-09 14:10:00,47.58,47.67,47.52,47.54,171323.62586908042,22.4987,22.5413,22.4703,22.4798,171323.6259
2011-08-09 14:15:00,47.58,48.27,47.52,47.65,237045.782500328,22.4987,22.825,22.4703,22.5318,237045.7825
2011-08-09 14:20:00,47.65,47.79,46.5,46.9,785911.0586383314,22.5318,22.598,21.988,22.1772,785911.0586
2011-08-09 14:25:00,46.91,47.57,46.78,47.38,236127.5088547816,22.1819,22.494,22.1204,22.4041,236127.5089
2011-08-09 14:30:00,47.39,47.42,47.02,47.18,322182.8676374131,22.4089,22.423,22.2339,22.3096,322182.8676
2011-08-09 14:35:00,47.19,47.32,46.66,46.7,356290.17447199265,22.3143,22.3758,22.0637,22.0826,356290.1745
2011-08-09 14:40:00,46.71,46.77,46.04,46.07,776334.7763347763,22.0873,22.1157,21.7705,21.7847,776334.7763
2011-08-09 14:45:00,46.06,46.71,46.04,46.49,861996.5892693165,21.78,22.0873,21.7705,21.9833,861996.5893
2011-08-09 14:50:00,46.48,47.16,46.43,46.77,490751.6725698544,21.9786,22.3001,21.9549,22.1157,490751.6726
2011-08-09 14:55:00,46.77,46.96,46.42,46.61,495998.9505444051,22.1157,22.2055,21.9502,22.04,495998.9505
2011-08-09 15:00:00,46.61,47.22,46.31,47.03,664961.3013249377,22.04,22.3285,21.8982,22.2386,664961.3013
2011-08-09 15:05:00,47.03,47.23,46.9,47.05,406008.13328086055,22.2386,22.3332,22.1772,22.2481,406008.1333
2011-08-09 15:10:00,47.05,47.77,47.02,47.64,551357.733175915,22.2481,22.5885,22.2339,22.5271,551357.7332
2011-08-09 15:15:00,47.64,48.26,47.06,48.09,452971.27115308936,22.5271,22.8202,22.2528,22.7399,452971.2712
2011-08-09 15:20:00,48.08,48.12,47.74,48.06,390397.4813065722,22.7351,22.754,22.5744,22.7257,390397.4813
2011-08-09 15:25:00,48.02,48.32,47.84,48.17,398137.2163190345,22.7068,22.8486,22.6216,22.7777,398137.2163
2011-08-09 15:30:00,48.17,48.25,47.82,48.02,338842.9752066116,22.7777,22.8155,22.6122,22.7068,338842.9752
2011-08-09 15:35:00,48.01,48.12,47.76,48.09,495080.67689885874,22.702,22.754,22.5838,22.7399,495080.6769
2011-08-09 15:40:00,48.1,48.53,47.52,48.44,521317.0667716122,22.7446,22.9479,22.4703,22.9054,521317.0668
2011-08-09 15:45:00,48.42,48.71,48.3,48.56,658795.7497048406,22.8959,23.033,22.8392,22.9621,658795.7497
2011-08-09 15:50:00,48.55,48.78,48.48,48.73,713498.6225895317,22.9574,23.0661,22.9243,23.0425,713498.6226
2011-08-09 15:55:00,48.74,49.23,48.63,49.21,1329791.4207005117,23.0472,23.2789,22.9952,23.2695,1329791.4207
2011-08-10 09:30:00,49.11,49.34,48.41,48.43,717827.626918536,23.2222,23.3309,22.8912,22.9006,717827.6269
2011-08-10 09:35:00,48.43,48.74,48.32,48.71,333989.2430801522,22.9006,23.0472,22.8486,23.033,333989.2431
2011-08-10 09:40:00,48.76,49.0,48.57,48.94,241637.15072805985,23.0567,23.1702,22.9668,23.1418,241637.1507
2011-08-10 09:45:00,48.97,49.02,48.72,48.76,260658.5333858061,23.156,23.1796,23.0378,23.0567,260658.5334
2011-08-10 09:50:00,48.75,48.87,48.37,48.45,243080.1521710613,23.0519,23.1087,22.8723,22.9101,243080.1522
2011-08-10 09:55:00,48.44,48.65,48.02,48.07,309982.9463465827,22.9054,23.0047,22.7068,22.7304,309982.9463
2011-08-10 10:00:00,48.06,48.18,47.87,48.01,320871.04814377544,22.7257,22.7824,22.6358,22.702,320871.0481
2011-08-10 10:05:00,48.02,48.48,47.96,47.96,250951.0691328873,22.7068,22.9243,22.6784,22.6784,250951.0691
2011-08-10 10:10:00,47.98,47.99,47.47,47.74,364817.0011806376,22.6878,22.6926,22.4467,22.5744,364817.0012
2011-08-10 10:15:00,47.75,47.89,47.67,47.75,201889.02007083825,22.5791,22.6453,22.5413,22.5791,201889.0201
2011-08-10 10:20:00,47.77,47.89,47.3,47.54,353404.17158598977,22.5885,22.6453,22.3663,22.4798,353404.1716
2011-08-10 10:25:00,47.54,47.95,47.51,47.82,210153.4828807556,22.4798,22.6737,22.4656,22.6122,210153.4829
2011-08-10 10:30:00,47.82,48.55,47.79,48.37,433293.9787485242,22.6122,22.9574,22.598,22.8723,433293.9787
2011-08-10 10:35:00,48.37,48.44,48.02,48.18,306965.76151121606,22.8723,22.9054,22.7068,22.7824,306965.7615
2011-08-10 10:40:00,48.19,48.54,48.02,48.02,278105.7326511872,22.7871,22.9526,22.7068,22.7068,278105.7327
2011-08-10 10:45:00,48.02,48.21,47.83,47.99,287682.0149547422,22.7068,22.7966,22.6169,22.6926,287682.015
2011-08-10 10:50:00,47.99,48.02,47.64,47.79,367047.0943198216,22.6926,22.7068,22.5271,22.598,367047.0943
2011-08-10 10:55:00,47.79,48.31,47.76,48.14,224058.76951331497,22.598,22.8439,22.5838,22.7635,224058.7695
2011-08-10 11:00:00,48.13,48.15,47.73,47.73,227863.04604486423,22.7588,22.7682,22.5696,22.5696,227863.046
2011-08-10 11:05:00,47.75,47.95,47.67,47.91,211071.756526302,22.5791,22.6737,22.5413,22.6547,211071.7565
2011-08-10 11:10:00,47.89,48.16,47.85,48.07,146792.6013380559,22.6453,22.773,22.6264,22.7304,146792.6013
2011-08-10 11:15:00,48.05,48.28,47.97,48.07,155188.24609733702,22.7209,22.8297,22.6831,22.7304,155188.2461
2011-08-10 11:20:00,48.07,48.16,47.83,47.93,205037.38685556868,22.7304,22.773,22.6169,22.6642,205037.3869
2011-08-10 11:25:00,47.92,47.99,47.77,47.83,139315.23022432113,22.6595,22.6926,22.5885,22.6169,139315.2302
2011-08-10 11:30:00,47.83,48.1,47.77,48.02,171454.80781844418,22.6169,22.7446,22.5885,22.7068,171454.8078
2011-08-10 11:35:00,48.02,48.02,47.65,47.75,157943.06703397614,22.7068,22.7068,22.5318,22.5791,157943.067
2011-08-10 11:40:00,47.74,48.2,47.66,48.09,165158.07424898335,22.5744,22.7919,22.5365,22.7399,165158.0742
2011-08-10 11:45:00,48.09,48.15,47.8,47.86,116620.75298438936,22.7399,22.7682,22.6027,22.6311,116620.753
2011-08-10 11:50:00,47.88,48.18,47.85,48.12,96025.18693427784,22.6406,22.7824,22.6264,22.754,96025.1869
2011-08-10 11:55:00,48.13,48.37,48.09,48.22,185622.45834973108,22.7588,22.8723,22.7399,22.8013,185622.4583
2011-08-10 12:00:00,48.21,48.38,48.01,48.28,188508.461235734,22.7966,22.877,22.702,22.8297,188508.4612
2011-08-10 12:05:00,48.3,48.49,48.29,48.31,106126.19703528794,22.8392,22.929,22.8344,22.8439,106126.197
2011-08-10 12:10:00,48.31,48.38,48.23,48.38,93663.91184573004,22.8439,22.877,22.8061,22.877,93663.9118
2011-08-10 12:15:00,48.37,48.53,48.34,48.52,122392.75875639512,22.8723,22.9479,22.8581,22.9432,122392.7588
2011-08-10 12:20:00,48.51,48.52,48.37,48.47,133018.4966548603,22.9385,22.9432,22.8723,22.9195,133018.4967
2011-08-10 12:25:00,48.44,48.46,48.28,48.28,189951.4626787354,22.9054,22.9148,22.8297,22.8297,189951.4627
2011-08-10 12:30:00,48.25,48.41,48.22,48.36,100485.37321264594,22.8155,22.8912,22.8013,22.8675,100485.3732
2011-08-10 12:35:00,48.35,48.37,47.99,48.06,118457.30027548208,22.8628,22.8723,22.6926,22.7257,118457.3003
2011-08-10 12:40:00,48.07,48.24,47.95,48.21,128689.49232585596,22.7304,22.8108,22.6737,22.7966,128689.4923
2011-08-10 12:45:00,48.21,48.36,48.18,48.22,108093.92627574448,22.7966,22.8675,22.7824,22.8013,108093.9263
2011-08-10 12:50:00,48.22,48.36,48.17,48.32,92745.63820018366,22.8013,22.8675,22.7777,22.8486,92745.6382
2011-08-10 12:55:00,48.33,48.51,48.19,48.43,68608.15951725043,22.8533,22.9385,22.7871,22.9006,68608.1595
2011-08-10 13:00:00,48.41,48.57,48.31,48.55,103240.19414928506,22.8912,22.9668,22.8439,22.9574,103240.1941
2011-08-10 13:05:00,48.57,48.58,48.34,48.51,165813.98399580218,22.9668,22.9716,22.8581,22.9385,165813.984
2011-08-10 13:10:00,48.5,48.6,48.41,48.5,106257.37898465172,22.9337,22.981,22.8912,22.9337,106257.379
2011-08-10 13:15:00,48.51,48.58,48.2,48.27,117407.84468057196,22.9385,22.9716,22.7919,22.825,117407.8447
2011-08-10 13:20:00,48.26,48.29,48.04,48.07,249114.52184179457,22.8202,22.8344,22.7162,22.7304,249114.5218
2011-08-10 13:25:00,48.07,48.37,48.02,48.21,138790.50242686606,22.7304,22.8723,22.7068,22.7966,138790.5024
2011-08-10 13:30:00,48.2,48.4,48.07,48.35,141414.14141414143,22.7919,22.8864,22.7304,22.8628,141414.1414
2011-08-10 13:35:00,48.36,48.44,48.21,48.29,109930.4735668372,22.8675,22.9054,22.7966,22.8344,109930.4736
2011-08-10 13:40:00,48.29,48.45,48.15,48.27,121212.12121212122,22.8344,22.9101,22.7682,22.825,121212.1212
2011-08-10 13:45:00,48.28,48.69,48.28,48.6,188770.8251344615,22.8297,23.0236,22.8297,22.981,188770.8251
2011-08-10 13:50:00,48.59,48.8,48.52,48.8,134067.95224977043,22.9763,23.0756,22.9432,23.0756,134067.9522
2011-08-10 13:55:00,48.79,48.94,48.67,48.93,215269.57890594256,23.0709,23.1418,23.0141,23.1371,215269.5789
2011-08-10 14:00:00,48.92,48.99,48.76,48.89,245047.8814115178,23.1323,23.1654,23.0567,23.1181,245047.8814
2011-08-10 14:05:00,48.9,49.45,48.86,49.36,355503.08277581003,23.1229,23.3829,23.104,23.3404,355503.0828
2011-08-10 14:10:00,49.37,49.64,49.34,49.53,337137.6098648826,23.3451,23.4728,23.3309,23.4208,337137.6099
2011-08-10 14:15:00,49.53,49.6,49.17,49.37,329397.8748524203,23.4208,23.4539,23.2505,23.3451,329397.8749
2011-08-10 14:20:00,49.39,49.64,49.35,49.52,245310.2453102453,23.3546,23.4728,23.3357,23.416,245310.2453
2011-08-10 14:25:00,49.53,49.68,49.35,49.44,233897.4157155976,23.4208,23.4917,23.3357,23.3782,233897.4157
2011-08-10 14:30:00,49.44,49.6,49.28,49.3,238619.9658926932,23.3782,23.4539,23.3026,23.312,238619.9659
2011-08-10 14:35:00,49.28,49.41,49.05,49.07,290961.5636888364,23.3026,23.364,23.1938,23.2033,290961.5637
2011-08-10 14:40:00,49.08,49.24,49.01,49.18,192181.55581791943,23.208,23.2836,23.1749,23.2553,192181.5558
2011-08-10 14:45:00,49.17,49.44,49.15,49.2,216581.3983995802,23.2505,23.3782,23.2411,23.2647,216581.3984
2011-08-10 14:50:00,49.22,49.22,48.84,48.88,216974.94424767152,23.2742,23.2742,23.0945,23.1134,216974.9442
2011-08-10 14:55:00,48.9,49.15,48.89,48.9,239800.60343696707,23.1229,23.2411,23.1181,23.1229,239800.6034
2011-08-10 15:00:00,48.91,49.05,48.79,48.99,223271.6778171324,23.1276,23.1938,23.0709,23.1654,223271.6778
2011-08-10 15:05:00,48.98,49.05,48.66,48.71,283353.0106257379,23.1607,23.1938,23.0094,23.033,283353.0106
2011-08-10 15:10:00,48.71,48.89,48.53,48.55,232060.8684245048,23.033,23.1181,22.9479,22.9574,232060.8684
2011-08-10 15:15:00,48.57,48.75,48.42,48.63,197822.37964056147,22.9668,23.0519,22.8959,22.9952,197822.3796
2011-08-10 15:20:00,48.62,48.93,48.62,48.89,247540.33844942937,22.9905,23.1371,22.9905,23.1181,247540.3384
2011-08-10 15:25:00,48.88,49.04,48.51,48.59,276006.8214613669,23.1134,23.1891,22.9385,22.9763,276006.8215
2011-08-10 15:30:00,48.6,48.63,48.18,48.21,324544.14272596093,22.981,22.9952,22.7824,22.7966,324544.1427
2011-08-10 15:35:00,48.21,48.55,48.18,48.54,300013.1181949364,22.7966,22.9574,22.7824,22.9526,300013.1182
2011-08-10 15:40:00,48.5,48.74,48.22,48.41,366128.8206742752,22.9337,23.0472,22.8013,22.8912,366128.8207
2011-08-10 15:45:00,48.41,48.41,48.2,48.32,500983.8646202283,22.8912,22.8912,22.7919,22.8486,500983.8646
2011-08-10 15:50:00,48.34,48.37,47.9,47.93,564082.3822642005,22.8581,22.8723,22.65,22.6642,564082.3823
2011-08-10 15:55:00,47.93,48.6,47.58,47.78,1175652.6301980847,22.6642,22.981,22.4987,22.5933,1175652.6302
2011-08-11 09:30:00,48.06,48.67,47.74,48.63,747737.111373475,22.7257,23.0141,22.5744,22.9952,747737.1114
2011-08-11 09:35:00,48.67,48.84,48.18,48.22,376623.3766233766,23.0141,23.0945,22.7824,22.8013,376623.3766
2011-08-11 09:40:00,48.19,48.27,47.74,47.86,322838.7773842319,22.7871,22.825,22.5744,22.6311,322838.7774
2011-08-11 09:45:00,47.86,48.05,47.79,47.91,413354.3224452316,22.6311,22.7209,22.598,22.6547,413354.3224
2011-08-11 09:50:00,47.9,47.93,47.58,47.72,433818.7065459793,22.65,22.6642,22.4987,22.5649,433818.7065
2011-08-11 09:55:00,47.75,48.01,47.57,47.74,328873.14705496526,22.5791,22.702,22.494,22.5744,328873.1471
2011-08-11 10:00:00,47.74,48.03,47.71,47.99,350649.3506493507,22.5744,22.7115,22.5602,22.6926,350649.3506
2011-08-11 10:05:00,47.99,48.05,47.87,47.97,475272.2025449298,22.6926,22.7209,22.6358,22.6831,475272.2025
2011-08-11 10:10:00,47.96,47.99,47.66,47.88,514233.2415059688,22.6784,22.6926,22.5365,22.6406,514233.2415
2011-08-11 10:15:00,47.89,48.41,47.87,48.3,285189.55791683064,22.6453,22.8912,22.6358,22.8392,285189.5579
2011-08-11 10:20:00,48.31,48.4,48.15,48.33,266561.7211071757,22.8439,22.8864,22.7682,22.8533,266561.7211
2011-08-11 10:25:00,48.33,48.47,48.2,48.24,272989.6366260003,22.8533,22.9195,22.7919,22.8108,272989.6366
2011-08-11 10:30:00,48.25,48.57,48.22,48.51,421881.14915387647,22.8155,22.9668,22.8013,22.9385,421881.1492
2011-08-11 10:35:00,48.5,48.67,48.18,48.63,264069.26406926406,22.9337,23.0141,22.7824,22.9952,264069.2641
2011-08-11 10:40:00,48.62,48.79,48.58,48.78,293322.83877738426,22.9905,23.0709,22.9716,23.0661,293322.8388
2011-08-11 10:45:00,48.78,49.04,48.71,49.0,247015.6106519743,23.0661,23.1891,23.033,23.1702,247015.6107
2011-08-11 10:50:00,49.0,49.15,48.9,48.91,212514.75796930343,23.1702,23.2411,23.1229,23.1276,212514.758
2011-08-11 10:55:00,48.89,48.93,48.78,48.84,113603.5681490227,23.1181,23.1371,23.0661,23.0945,113603.5681
2011-08-11 11:00:00,48.84,49.06,48.79,49.04,163059.16305916305,23.0945,23.1985,23.0709,23.1891,163059.1631
2011-08-11 11:05:00,49.05,49.13,48.93,49.0,201757.8381214745,23.1938,23.2316,23.1371,23.1702,201757.8381
2011-08-11 11:10:00,49.01,49.05,48.75,48.85,182736.4554637282,23.1749,23.1938,23.0519,23.0992,182736.4555
2011-08-11 11:15:00,48.87,48.92,48.68,48.9,149809.78617342253,23.1087,23.1323,23.0188,23.1229,149809.7862
2011-08-11 11:20:00,48.92,48.96,48.67,48.68,122655.12265512266,23.1323,23.1512,23.0141,23.0188,122655.1227
2011-08-11 11:25:00,48.68,48.81,48.54,48.73,135510.95369277187,23.0188,23.0803,22.9526,23.0425,135510.9537
2011-08-11 11:30:00,48.72,48.79,48.67,48.7,112291.74865538502,23.0378,23.0709,23.0141,23.0283,112291.7487
2011-08-11 11:35:00,48.7,48.71,48.41,48.64,192443.91971664692,23.0283,23.033,22.8912,22.9999,192443.9197
2011-08-11 11:40:00,48.65,48.87,48.62,48.87,155188.24609733702,23.0047,23.1087,22.9905,23.1087,155188.2461
2011-08-11 11:45:00,48.88,48.92,48.68,48.72,183523.5471599108,23.1134,23.1323,23.0188,23.0378,183523.5472
2011-08-11 11:50:00,48.72,48.96,48.71,48.86,198609.47133674409,23.0378,23.1512,23.033,23.104,198609.4713
2011-08-11 11:55:00,48.86,48.86,48.6,48.65,196248.19624819627,23.104,23.104,22.981,23.0047,196248.1962
2011-08-11 12:00:00,48.64,48.75,48.55,48.67,119244.3919716647,22.9999,23.0519,22.9574,23.0141,119244.392
2011-08-11 12:05:00,48.68,48.81,48.67,48.73,223927.5875639512,23.0188,23.0803,23.0141,23.0425,223927.5876
2011-08-11 12:10:00,48.72,48.79,48.62,48.79,145874.3276925095,23.0378,23.0709,22.9905,23.0709,145874.3277
2011-08-11 12:15:00,48.79,48.88,48.73,48.79,95631.64108618654,23.0709,23.1134,23.0425,23.0709,95631.6411
2011-08-11 12:20:00,48.79,48.88,48.67,48.77,68083.43171979536,23.0709,23.1134,23.0141,23.0614,68083.4317
2011-08-11 12:25:00,48.76,48.8,48.61,48.77,64147.97323888233,23.0567,23.0756,22.9857,23.0614,64147.9732
2011-08-11 12:30:00,48.78,48.89,48.76,48.85,155712.97389479209,23.0661,23.1181,23.0567,23.0992,155712.9739
2011-08-11 12:35:00,48.85,48.87,48.76,48.84,138528.13852813854,23.0992,23.1087,23.0567,23.0945,138528.1385
2011-08-11 12:40:00,48.86,49.05,48.84,49.05,118063.7544273908,23.104,23.1938,23.0945,23.1938,118063.7544
2011-08-11 12:45:00,49.05,49.28,49.05,49.18,160304.34212252396,23.1938,23.3026,23.1938,23.2553,160304.3421
2011-08-11 12:50:00,49.18,49.32,49.18,49.28,157680.7031352486,23.2553,23.3215,23.2553,23.3026,157680.7031
2011-08-11 12:55:00,49.28,49.66,49.28,49.6,219992.1290830382,23.3026,23.4823,23.3026,23.4539,219992.1291
2011-08-11 13:00:00,49.6,49.66,49.41,49.45,177226.81359044995,23.4539,23.4823,23.364,23.3829,177226.8136
2011-08-11 13:05:00,49.44,49.49,49.26,49.37,140233.5038698675,23.3782,23.4019,23.2931,23.3451,140233.5039
2011-08-11 13:10:00,49.37,49.62,49.35,49.44,188902.00708382527,23.3451,23.4633,23.3357,23.3782,188902.0071
2011-08-11 13:15:00,49.44,49.58,49.31,49.34,105076.7414403778,23.3782,23.4444,23.3167,23.3309,105076.7414
2011-08-11 13:20:00,49.34,49.54,49.31,49.44,93926.27574445755,23.3309,23.4255,23.3167,23.3782,93926.2757
2011-08-11 13:25:00,49.44,49.63,49.37,49.51,150859.2417683327,23.3782,23.4681,23.3451,23.4113,150859.2418
2011-08-11 13:30:00,49.52,49.56,49.37,49.53,130132.4937688574,23.416,23.435,23.3451,23.4208,130132.4938
2011-08-11 13:35:00,49.53,49.6,49.36,49.4,148629.14862914864,23.4208,23.4539,23.3404,23.3593,148629.1486
2011-08-11 13:40:00,49.4,49.48,49.07,49.14,111111.11111111112,23.3593,23.3971,23.2033,23.2364,111111.1111
2011-08-11 13:45:00,49.16,49.37,49.16,49.36,116751.93493375312,23.2458,23.3451,23.2458,23.3404,116751.9349
2011-08-11 13:50:00,49.37,49.54,49.28,49.5,171717.17171717173,23.3451,23.4255,23.3026,23.4066,171717.1717
2011-08-11 13:55:00,49.5,49.56,49.44,49.55,129214.22012331104,23.4066,23.435,23.3782,23.4302,129214.2201
2011-08-11 14:00:00,49.53,49.57,49.42,49.51,130394.85766758496,23.4208,23.4397,23.3688,23.4113,130394.8577
2011-08-11 14:05:00,49.53,49.59,49.48,49.53,130526.0396169487,23.4208,23.4492,23.3971,23.4208,130526.0396
2011-08-11 14:10:00,49.54,49.81,49.54,49.79,207792.2077922078,23.4255,23.5532,23.4255,23.5437,207792.2078
2011-08-11 14:15:00,49.79,49.83,49.65,49.66,155057.06414797326,23.5437,23.5626,23.4775,23.4823,155057.0641
2011-08-11 14:20:00,49.66,49.87,49.65,49.82,149678.60422405877,23.4823,23.5816,23.4775,23.5579,149678.6042
2011-08-11 14:25:00,49.81,49.83,49.66,49.83,142594.77895841532,23.5532,23.5626,23.4823,23.5626,142594.779
2011-08-11 14:30:00,49.83,49.85,49.47,49.5,130394.85766758496,23.5626,23.5721,23.3924,23.4066,130394.8577
2011-08-11 14:35:00,49.5,49.63,49.48,49.56,161747.3435655254,23.4066,23.4681,23.3971,23.435,161747.3436
2011-08-11 14:40:00,49.55,49.58,49.39,49.58,141807.68726223274,23.4302,23.4444,23.3546,23.4444,141807.6873
2011-08-11 14:45:00,49.57,49.64,49.49,49.51,118457.30027548208,23.4397,23.4728,23.4019,23.4113,118457.3003
2011-08-11 14:50:00,49.52,49.75,49.48,49.74,135904.49954086318,23.416,23.5248,23.3971,23.5201,135904.4995
2011-08-11 14:55:00,49.75,50.01,49.72,49.95,196248.19624819627,23.5248,23.6478,23.5106,23.6194,196248.1962
2011-08-11 15:00:00,49.92,50.11,49.85,50.09,164764.52840089204,23.6052,23.695,23.5721,23.6856,164764.5284
2011-08-11 15:05:00,50.08,50.15,49.93,49.95,237964.05614587435,23.6809,23.714,23.6099,23.6194,237964.0561
2011-08-11 15:10:00,49.95,50.15,49.95,50.11,228781.3196904106,23.6194,23.714,23.6194,23.695,228781.3197
2011-08-11 15:15:00,50.11,50.27,50.04,50.18,300275.48209366394,23.695,23.7707,23.6619,23.7281,300275.4821
2011-08-11 15:20:00,50.17,50.31,50.14,50.3,224583.49731077004,23.7234,23.7896,23.7092,23.7849,224583.4973
2011-08-11 15:25:00,50.3,50.38,50.14,50.18,387773.8423192969,23.7849,23.8227,23.7092,23.7281,387773.8423
2011-08-11 15:30:00,50.17,50.37,50.08,50.37,353141.80768726225,23.7234,23.818,23.6809,23.818,353141.8077
2011-08-11 15:35:00,50.37,50.46,50.24,50.35,377016.92247146793,23.818,23.8605,23.7565,23.8085,377016.9225
2011-08-11 15:40:00,50.37,50.56,50.34,50.54,366653.5484717303,23.818,23.9078,23.8038,23.8984,366653.5485
2011-08-11 15:45:00,50.55,50.63,50.41,50.43,510428.9649744196,23.9031,23.9409,23.8369,23.8464,510428.965
2011-08-11 15:50:00,50.42,50.44,50.04,50.07,553325.4624163716,23.8416,23.8511,23.6619,23.6761,553325.4624
2011-08-11 15:55:00,50.07,50.27,49.82,49.9,1388560.9340154794,23.6761,23.7707,23.5579,23.5957,1388560.934
2011-08-12 09:30:00,50.81,51.17,50.38,51.0,450085.2682670865,24.026,24.1963,23.8227,24.1159,450085.2683
2011-08-12 09:35:00,51.04,51.08,50.48,50.62,450085.2682670865,24.1348,24.1537,23.87,23.9362,450085.2683
2011-08-12 09:40:00,50.65,50.86,50.62,50.73,265118.7196641742,23.9504,24.0497,23.9362,23.9882,265118.7197
2011-08-12 09:45:00,50.71,50.85,50.55,50.65,307752.8532073987,23.9788,24.045,23.9031,23.9504,307752.8532
2011-08-12 09:50:00,50.64,50.7,50.26,50.34,298832.4806506625,23.9457,23.974,23.766,23.8038,298832.4807
2011-08-12 09:55:00,50.34,50.69,50.26,50.53,446936.9014823561,23.8038,23.9693,23.766,23.8936,446936.9015
2011-08-12 10:00:00,50.53,50.59,50.02,50.04,399449.03581267217,23.8936,23.922,23.6525,23.6619,399449.0358
2011-08-12 10:05:00,50.03,50.22,49.9,50.02,285845.46766364947,23.6572,23.7471,23.5957,23.6525,285845.4677
2011-08-12 10:10:00,50.04,50.37,49.97,50.3,204512.6590581136,23.6619,23.818,23.6288,23.7849,204512.6591
2011-08-12 10:15:00,50.29,50.33,50.21,50.3,119900.30171848352,23.7802,23.7991,23.7423,23.7849,119900.3017
2011-08-12 10:20:00,50.31,50.31,50.13,50.3,91565.00065590975,23.7896,23.7896,23.7045,23.7849,91565.0007
2011-08-12 10:25:00,50.3,50.43,50.2,50.34,120031.48366784732,23.7849,23.8464,23.7376,23.8038,120031.4837
2011-08-12 10:30:00,50.35,50.41,50.21,50.33,112422.9306047488,23.8085,23.8369,23.7423,23.7991,112422.9306
2011-08-12 10:35:00,50.31,50.43,50.22,50.26,166338.71179325724,23.7896,23.8464,23.7471,23.766,166338.7118
2011-08-12 10:40:00,50.25,50.3,50.02,50.04,178800.99698281518,23.7612,23.7849,23.6525,23.6619,178800.997
2011-08-12 10:45:00,50.04,50.14,49.89,49.91,177751.54138790502,23.6619,23.7092,23.591,23.6005,177751.5414
2011-08-12 10:50:00,49.91,49.96,49.81,49.86,259477.8958415322,23.6005,23.6241,23.5532,23.5768,259477.8958
2011-08-12 10:55:00,49.88,50.03,49.81,49.95,164370.9825528007,23.5863,23.6572,23.5532,23.6194,164370.9826
2011-08-12 11:00:00,49.95,50.08,49.83,49.83,104158.46779483143,23.6194,23.6809,23.5626,23.5626,104158.4678
2011-08-12 11:05:00,49.83,50.08,49.83,50.02,151383.96956578776,23.5626,23.6809,23.5626,23.6525,151383.9696
2011-08-12 11:10:00,50.02,50.13,49.9,50.04,148497.96667978488,23.6525,23.7045,23.5957,23.6619,148497.9667
2011-08-12 11:15:00,50.03,50.09,49.9,49.9,169093.53272989637,23.6572,23.6856,23.5957,23.5957,169093.5327
2011-08-12 11:20:00,49.89,49.94,49.79,49.88,147317.32913551095,23.591,23.6147,23.5437,23.5863,147317.3291
2011-08-12 11:25:00,49.88,50.04,49.85,49.98,96943.46057982424,23.5863,23.6619,23.5721,23.6336,96943.4606
2011-08-12 11:30:00,49.99,50.11,49.88,50.04,116096.02518693428,23.6383,23.695,23.5863,23.6619,116096.0252
2011-08-12 11:35:00,50.04,50.29,50.04,50.2,92483.27430145611,23.6619,23.7802,23.6619,23.7376,92483.2743
2011-08-12 11:40:00,50.2,50.5,50.19,50.5,180112.81647645283,23.7376,23.8795,23.7329,23.8795,180112.8165
2011-08-12 11:45:00,50.5,50.63,50.33,50.34,145349.59989505445,23.8795,23.9409,23.7991,23.8038,145349.5999
2011-08-12 11:50:00,50.35,50.44,50.32,50.4,179981.63452708907,23.8085,23.8511,23.7943,23.8322,179981.6345
2011-08-12 11:55:00,50.39,50.43,50.26,50.4,117014.29883248064,23.8274,23.8464,23.766,23.8322,117014.2988
2011-08-12 12:00:00,50.4,50.49,50.39,50.46,91696.18260527353,23.8322,23.8747,23.8274,23.8605,91696.1826
2011-08-12 12:05:00,50.49,50.52,50.46,50.51,68345.7956185229,23.8747,23.8889,23.8605,23.8842,68345.7956
2011-08-12 12:10:00,50.51,50.53,50.4,50.42,87498.36022563296,23.8842,23.8936,23.8322,23.8416,87498.3602
2011-08-12 12:15:00,50.43,50.5,50.38,50.48,57457.69382133018,23.8464,23.8795,23.8227,23.87,57457.6938
2011-08-12 12:20:00,50.49,50.49,50.35,50.36,45520.13642922734,23.8747,23.8747,23.8085,23.8133,45520.1364
2011-08-12 12:25:00,50.34,50.42,50.26,50.41,63885.6093401548,23.8038,23.8416,23.766,23.8369,63885.6093
2011-08-12 12:30:00,50.4,50.42,50.2,50.37,132231.40495867768,23.8322,23.8416,23.7376,23.818,132231.405
2011-08-12 12:35:00,50.37,50.41,50.19,50.21,50111.5046569592,23.818,23.8369,23.7329,23.7423,50111.5047
2011-08-12 12:40:00,50.22,50.35,50.21,50.31,57064.14797323888,23.7471,23.8085,23.7423,23.7896,57064.148
2011-08-12 12:45:00,50.31,50.36,50.24,50.24,56408.23822642005,23.7896,23.8133,23.7565,23.7565,56408.2382
2011-08-12 12:50:00,50.25,50.37,50.24,50.36,58244.78551751279,23.7612,23.818,23.7565,23.8133,58244.7855
2011-08-12 12:55:00,50.35,50.37,50.27,50.3,56670.60212514758,23.8085,23.818,23.7707,23.7849,56670.6021
2011-08-12 13:00:00,50.3,50.33,50.27,50.28,106782.10678210678,23.7849,23.7991,23.7707,23.7754,106782.1068
2011-08-12 13:05:00,50.27,50.31,50.21,50.22,89072.54361799816,23.7707,23.7896,23.7423,23.7471,89072.5436
2011-08-12 13:10:00,50.22,50.3,50.19,50.21,66902.79417552146,23.7471,23.7849,23.7329,23.7423,66902.7942
2011-08-12 13:15:00,50.21,50.28,50.2,50.28,59163.059163059166,23.7423,23.7754,23.7376,23.7754,59163.0592
2011-08-12 13:20:00,50.27,50.31,50.19,50.21,147842.05693296602,23.7707,23.7896,23.7329,23.7423,147842.0569
2011-08-12 13:25:00,50.21,50.3,50.17,50.24,81726.35445362718,23.7423,23.7849,23.7234,23.7565,81726.3545
2011-08-12 13:30:00,50.22,50.24,50.17,50.21,78446.80571953299,23.7471,23.7565,23.7234,23.7423,78446.8057
2011-08-12 13:35:00,50.21,50.31,50.19,50.3,149547.422274695,23.7423,23.7896,23.7329,23.7849,149547.4223
2011-08-12 13:40:00,50.29,50.47,50.29,50.47,178276.2691853601,23.7802,23.8653,23.7802,23.8653,178276.2692
2011-08-12 13:45:00,50.48,50.58,50.47,50.49,92876.82014954742,23.87,23.9173,23.8653,23.8747,92876.8201
2011-08-12 13:50:00,50.5,50.53,50.46,50.46,84087.629542175,23.8795,23.8936,23.8605,23.8605,84087.6295
2011-08-12 13:55:00,50.46,50.47,50.37,50.43,53653.417289780926,23.8605,23.8653,23.818,23.8464,53653.4173
2011-08-12 14:00:00,50.43,50.5,50.43,50.44,121999.21290830382,23.8464,23.8795,23.8464,23.8511,121999.2129
2011-08-12 14:05:00,50.44,50.49,50.44,50.47,86580.08658008659,23.8511,23.8747,23.8511,23.8653,86580.0866
2011-08-12 14:10:00,50.47,50.48,50.25,50.33,132100.22300931392,23.8653,23.87,23.7612,23.7991,132100.223
2011-08-12 14:15:00,50.33,50.37,50.14,50.21,231273.77672832212,23.7991,23.818,23.7092,23.7423,231273.7767
2011-08-12 14:20:00,50.21,50.24,49.97,50.08,177882.7233372688,23.7423,23.7565,23.6288,23.6809,177882.7233
2011-08-12 14:25:00,50.06,50.2,50.01,50.06,109274.56382001836,23.6714,23.7376,23.6478,23.6714,109274.5638
2011-08-12 14:30:00,50.06,50.12,49.97,50.04,105732.65118719664,23.6714,23.6998,23.6288,23.6619,105732.6512
2011-08-12 14:35:00,50.04,50.08,49.95,49.95,119769.11976911976,23.6619,23.6809,23.6194,23.6194,119769.1198
2011-08-12 14:40:00,49.95,50.06,49.94,50.04,102584.28440246622,23.6194,23.6714,23.6147,23.6619,102584.2844
2011-08-12 14:45:00,50.04,50.14,50.0,50.05,88547.8158205431,23.6619,23.7092,23.643,23.6667,88547.8158
2011-08-12 14:50:00,50.07,50.1,49.95,50.1,89203.72556736194,23.6761,23.6903,23.6194,23.6903,89203.7256
2011-08-12 14:55:00,50.1,50.15,50.03,50.12,94844.54939000394,23.6903,23.714,23.6572,23.6998,94844.5494
2011-08-12 15:00:00,50.13,50.25,50.11,50.21,158598.97678079497,23.7045,23.7612,23.695,23.7423,158598.9768
2011-08-12 15:05:00,50.2,50.3,50.18,50.21,259215.5319428047,23.7376,23.7849,23.7281,23.7423,259215.5319
2011-08-12 15:10:00,50.21,50.31,50.17,50.22,223796.40561458745,23.7423,23.7896,23.7234,23.7471,223796.4056
2011-08-12 15:15:00,50.22,50.31,50.21,50.25,175390.2662993572,23.7471,23.7896,23.7423,23.7612,175390.2663
2011-08-12 15:20:00,50.25,50.35,50.25,50.27,199396.56303292667,23.7612,23.8085,23.7612,23.7707,199396.563
2011-08-12 15:25:00,50.27,50.32,50.24,50.29,210153.4828807556,23.7707,23.7943,23.7565,23.7802,210153.4829
2011-08-12 15:30:00,50.3,50.32,50.15,50.27,495867.76859504136,23.7849,23.7943,23.714,23.7707,495867.7686
2011-08-12 15:35:00,50.27,50.41,50.27,50.31,284402.466220648,23.7707,23.8369,23.7707,23.7896,284402.4662
2011-08-12 15:40:00,50.31,50.4,50.26,50.28,203200.839564476,23.7896,23.8322,23.766,23.7754,203200.8396
2011-08-12 15:45:00,50.29,50.35,50.22,50.31,373475.0098386462,23.7802,23.8085,23.7471,23.7896,373475.0098
2011-08-12 15:50:00,50.33,50.36,50.24,50.27,340417.1585989768,23.7991,23.8133,23.7565,23.7707,340417.1586
2011-08-12 15:55:00,50.29,50.41,50.29,50.37,601075.6919847829,23.7802,23.8369,23.7802,23.818,601075.692
2011-08-15 09:30:00,51.19,51.52,50.91,51.15,1587563.9512003148,24.2057,24.3618,24.0733,24.1868,1587563.9512
2011-08-15 09:35:00,51.19,51.52,51.13,51.49,171979.53561589925,24.2057,24.3618,24.1774,24.3476,171979.5356
2011-08-15 09:40:00,51.5,51.74,51.49,51.71,193099.82946346584,24.3523,24.4658,24.3476,24.4516,193099.8295
2011-08-15 09:45:00,51.7,51.78,51.6,51.63,336481.7001180638,24.4469,24.4847,24.3996,24.4138,336481.7001
2011-08-15 09:50:00,51.63,51.78,51.62,51.68,188246.09733700645,24.4138,24.4847,24.4091,24.4374,188246.0973
2011-08-15 09:55:00,51.68,51.74,51.62,51.67,184179.45690672964,24.4374,24.4658,24.4091,24.4327,184179.4569
2011-08-15 10:00:00,51.67,51.73,51.58,51.62,238226.42004460187,24.4327,24.4611,24.3901,24.4091,238226.42
2011-08-15 10:05:00,51.63,51.67,51.42,51.48,364554.63728191,24.4138,24.4327,24.3145,24.3429,364554.6373
2011-08-15 10:10:00,51.49,51.81,51.48,51.8,144824.87209759938,24.3476,24.4989,24.3429,24.4942,144824.8721
2011-08-15 10:15:00,51.81,51.91,51.77,51.91,154532.33635051816,24.4989,24.5462,24.48,24.5462,154532.3364
2011-08-15 10:20:00,51.91,51.95,51.82,51.94,158336.61288206742,24.5462,24.5651,24.5036,24.5604,158336.6129
2011-08-15 10:25:00,51.95,52.03,51.91,52.03,129083.03817394728,24.5651,24.6029,24.5462,24.6029,129083.0382
2011-08-15 10:30:00,52.02,52.03,51.8,51.82,149416.24032533125,24.5982,24.6029,24.4942,24.5036,149416.2403
2011-08-15 10:35:00,51.83,51.87,51.69,51.71,142725.96090777908,24.5084,24.5273,24.4422,24.4516,142725.9609
2011-08-15 10:40:00,51.69,51.84,51.62,51.65,249508.06768988588,24.4422,24.5131,24.4091,24.4232,249508.0677
2011-08-15 10:45:00,51.65,51.79,51.65,51.74,110979.92916174736,24.4232,24.4894,24.4232,24.4658,110979.9292
2011-08-15 10:50:00,51.75,51.79,51.69,51.71,71625.34435261709,24.4705,24.4894,24.4422,24.4516,71625.3444
2011-08-15 10:55:00,51.71,51.74,51.62,51.68,90777.90895972714,24.4516,24.4658,24.4091,24.4374,90777.909
2011-08-15 11:00:00,51.67,51.78,51.67,51.72,74117.80139052866,24.4327,24.4847,24.4327,24.4563,74117.8014
2011-08-15 11:05:00,51.73,51.81,51.62,51.66,104420.83169355895,24.4611,24.4989,24.4091,24.428,104420.8317
2011-08-15 11:10:00,51.66,51.74,51.57,51.62,72674.79994752722,24.428,24.4658,24.3854,24.4091,72674.7999
2011-08-15 11:15:00,51.62,51.65,51.53,51.54,203069.65761511217,24.4091,24.4232,24.3665,24.3712,203069.6576
2011-08-15 11:20:00,51.57,51.63,51.54,51.55,91565.00065590975,24.3854,24.4138,24.3712,24.376,91565.0007
2011-08-15 11:25:00,51.54,51.55,51.42,51.54,215007.215007215,24.3712,24.376,24.3145,24.3712,215007.215
2011-08-15 11:30:00,51.54,51.58,51.3,51.44,134723.8619965893,24.3712,24.3901,24.2577,24.3239,134723.862
2011-08-15 11:35:00,51.42,51.53,51.38,51.41,146136.69159123706,24.3145,24.3665,24.2956,24.3098,146136.6916
2011-08-15 11:40:00,51.4,51.42,51.29,51.29,172635.4453627181,24.305,24.3145,24.253,24.253,172635.4454
2011-08-15 11:45:00,51.3,51.3,51.23,51.26,146530.23743932834,24.2577,24.2577,24.2246,24.2388,146530.2374
2011-08-15 11:50:00,51.26,51.38,51.25,51.38,98780.00787091696,24.2388,24.2956,24.2341,24.2956,98780.0079
2011-08-15 11:55:00,51.38,51.38,51.31,51.33,75036.07503607504,24.2956,24.2956,24.2625,24.2719,75036.075
2011-08-15 12:00:00,51.33,51.34,51.26,51.28,179194.54283090646,24.2719,24.2767,24.2388,24.2483,179194.5428
2011-08-15 12:05:00,51.28,51.33,51.18,51.21,91302.63675718222,24.2483,24.2719,24.201,24.2152,91302.6368
2011-08-15 12:10:00,51.21,51.26,51.17,51.23,71887.70825134462,24.2152,24.2388,24.1963,24.2246,71887.7083
2011-08-15 12:15:00,51.26,51.26,51.11,51.17,94844.54939000394,24.2388,24.2388,24.1679,24.1963,94844.5494
2011-08-15 12:20:00,51.18,51.18,51.04,51.05,213957.75941230488,24.201,24.201,24.1348,24.1395,213957.7594
2011-08-15 12:25:00,51.06,51.13,51.04,51.07,70969.43460579825,24.1443,24.1774,24.1348,24.149,70969.4346
2011-08-15 12:30:00,51.09,51.23,51.07,51.2,50636.23245441428,24.1584,24.2246,24.149,24.2105,50636.2325
2011-08-15 12:35:00,51.19,51.23,51.14,51.2,82382.26420044602,24.2057,24.2246,24.1821,24.2105,82382.2642
2011-08-15 12:40:00,51.21,51.31,51.21,51.27,116620.75298438936,24.2152,24.2625,24.2152,24.2436,116620.753
2011-08-15 12:45:00,51.28,51.38,51.28,51.34,78315.62377016923,24.2483,24.2956,24.2483,24.2767,78315.6238
2011-08-15 12:50:00,51.34,51.41,51.3,51.36,115308.93349075167,24.2767,24.3098,24.2577,24.2861,115308.9335
2011-08-15 12:55:00,51.37,51.39,51.32,51.35,62049.06204906205,24.2908,24.3003,24.2672,24.2814,62049.062
2011-08-15 13:00:00,51.34,51.41,51.31,51.36,98517.64397218944,24.2767,24.3098,24.2625,24.2861,98517.644
2011-08-15 13:05:00,51.37,51.39,51.31,51.37,60474.87865669684,24.2908,24.3003,24.2625,24.2908,60474.8787
2011-08-15 13:10:00,51.38,51.38,51.19,51.22,99698.28151646334,24.2956,24.2956,24.2057,24.2199,99698.2815
2011-08-15 13:15:00,51.22,51.25,51.14,51.14,229437.22943722943,24.2199,24.2341,24.1821,24.1821,229437.2294
2011-08-15 13:20:00,51.15,51.22,51.14,51.21,64279.1551882461,24.1868,24.2199,24.1821,24.2152,64279.1552
2011-08-15 13:25:00,51.22,51.26,51.19,51.2,93401.5479470025,24.2199,24.2388,24.2057,24.2105,93401.5479
2011-08-15 13:30:00,51.21,51.23,51.16,51.23,56932.96602387512,24.2152,24.2246,24.1915,24.2246,56932.966
2011-08-15 13:35:00,51.23,51.24,51.17,51.2,86711.26852945035,24.2246,24.2294,24.1963,24.2105,86711.2685
2011-08-15 13:40:00,51.2,51.3,51.16,51.3,46569.59202413748,24.2105,24.2577,24.1915,24.2577,46569.592
2011-08-15 13:45:00,51.3,51.33,51.23,51.24,43683.589138134594,24.2577,24.2719,24.2246,24.2294,43683.5891
2011-08-15 13:50:00,51.23,51.34,51.2,51.32,40535.22235340417,24.2246,24.2767,24.2105,24.2672,40535.2224
2011-08-15 13:55:00,51.32,51.41,51.31,51.41,48668.50321395776,24.2672,24.3098,24.2625,24.3098,48668.5032
2011-08-15 14:00:00,51.4,51.46,51.33,51.45,80152.17106126198,24.305,24.3334,24.2719,24.3287,80152.1711
2011-08-15 14:05:00,51.45,51.46,51.36,51.42,72018.89020070838,24.3287,24.3334,24.2861,24.3145,72018.8902
2011-08-15 14:10:00,51.42,51.42,51.35,51.4,52735.14364423456,24.3145,24.3145,24.2814,24.305,52735.1436
2011-08-15 14:15:00,51.41,51.48,51.41,51.47,71756.52630198085,24.3098,24.3429,24.3098,24.3381,71756.5263
2011-08-15 14:20:00,51.46,51.52,51.42,51.47,109012.19992129084,24.3334,24.3618,24.3145,24.3381,109012.1999
2011-08-15 14:25:00,51.47,51.5,51.42,51.42,74380.1652892562,24.3381,24.3523,24.3145,24.3145,74380.1653
2011-08-15 14:30:00,51.43,51.48,51.34,51.36,110979.92916174736,24.3192,24.3429,24.2767,24.2861,110979.9292
2011-08-15 14:35:00,51.36,51.38,51.28,51.28,84743.53928899384,24.2861,24.2956,24.2483,24.2483,84743.5393
2011-08-15 14:40:00,51.27,51.36,51.26,51.31,79365.07936507936,24.2436,24.2861,24.2388,24.2625,79365.0794
2011-08-15 14:45:00,51.32,51.39,51.3,51.36,71231.79850452578,24.2672,24.3003,24.2577,24.2861,71231.7985
2011-08-15 14:50:00,51.36,51.38,51.25,51.27,72281.25409943592,24.2861,24.2956,24.2341,24.2436,72281.2541
2011-08-15 14:55:00,51.27,51.38,51.26,51.38,76741.44037780401,24.2436,24.2956,24.2388,24.2956,76741.4404
2011-08-15 15:00:00,51.38,51.4,51.32,51.39,79758.62521317067,24.2956,24.305,24.2672,24.3003,79758.6252
2011-08-15 15:05:00,51.39,51.41,51.35,51.37,91302.63675718222,24.3003,24.3098,24.2814,24.2908,91302.6368
2011-08-15 15:10:00,51.36,51.37,51.3,51.36,84218.81149153877,24.2861,24.2908,24.2577,24.2861,84218.8115
2011-08-15 15:15:00,51.36,51.4,51.29,51.33,121212.12121212122,24.2861,24.305,24.253,24.2719,121212.1212
2011-08-15 15:20:00,51.33,51.46,51.32,51.37,128033.58257903712,24.2719,24.3334,24.2672,24.2908,128033.5826
2011-08-15 15:25:00,51.37,51.42,51.3,51.33,90646.72701036338,24.2908,24.3145,24.2577,24.2719,90646.727
2011-08-15 15:30:00,51.35,51.42,51.3,51.41,147842.05693296602,24.2814,24.3145,24.2577,24.3098,147842.0569
2011-08-15 15:35:00,51.41,51.42,51.36,51.39,197822.37964056147,24.3098,24.3145,24.2861,24.3003,197822.3796
2011-08-15 15:40:00,51.41,51.48,51.4,51.46,157680.7031352486,24.3098,24.3429,24.305,24.3334,157680.7031
2011-08-15 15:45:00,51.47,51.5,51.33,51.36,342909.6156368884,24.3381,24.3523,24.2719,24.2861,342909.6156
2011-08-15 15:50:00,51.36,51.42,51.32,51.39,420044.6018627837,24.2861,24.3145,24.2672,24.3003,420044.6019
2011-08-15 15:55:00,51.39,51.46,51.39,51.43,765971.4023350388,24.3003,24.3334,24.3003,24.3192,765971.4023
2011-08-16 09:30:00,50.94,50.94,50.51,50.59,307096.94346057985,24.0875,24.0875,23.8842,23.922,307096.9435
2011-08-16 09:35:00,50.59,50.98,50.59,50.92,139315.23022432113,23.922,24.1064,23.922,24.0781,139315.2302
2011-08-16 09:40:00,50.92,50.95,50.76,50.77,125016.39774367047,24.0781,24.0922,24.0024,24.0071,125016.3977
2011-08-16 09:45:00,50.77,50.79,50.4,50.4,275219.72976518434,24.0071,24.0166,23.8322,23.8322,275219.7298
2011-08-16 09:50:00,50.41,50.49,50.34,50.44,211334.1204250295,23.8369,23.8747,23.8038,23.8511,211334.1204
2011-08-16 09:55:00,50.45,50.59,50.37,50.38,200970.74642529187,23.8558,23.922,23.818,23.8227,200970.7464
2011-08-16 10:00:00,50.36,50.6,50.35,50.48,292142.20123311033,23.8133,23.9267,23.8085,23.87,292142.2012
2011-08-16 10:05:00,50.5,50.5,50.36,50.49,138265.774629411,23.8795,23.8795,23.8133,23.8747,138265.7746
2011-08-16 10:10:00,50.49,50.59,50.48,50.52,100091.82736455464,23.8747,23.922,23.87,23.8889,100091.8274
2011-08-16 10:15:00,50.51,50.62,50.5,50.57,159648.4323757051,23.8842,23.9362,23.8795,23.9126,159648.4324
2011-08-16 10:20:00,50.57,50.78,50.57,50.78,147973.2388823298,23.9126,24.0119,23.9126,24.0119,147973.2389
2011-08-16 10:25:00,50.77,50.86,50.69,50.7,190607.37242555423,24.0071,24.0497,23.9693,23.974,190607.3724
2011-08-16 10:30:00,50.69,50.85,50.67,50.85,251869.3427784337,23.9693,24.045,23.9598,24.045,251869.3428
2011-08-16 10:35:00,50.85,50.85,50.76,50.82,134330.31614849798,24.045,24.045,24.0024,24.0308,134330.3161
2011-08-16 10:40:00,50.81,50.87,50.71,50.72,119769.11976911976,24.026,24.0544,23.9788,23.9835,119769.1198
2011-08-16 10:45:00,50.73,50.83,50.71,50.8,105339.10533910534,23.9882,24.0355,23.9788,24.0213,105339.1053
2011-08-16 10:50:00,50.83,50.85,50.76,50.8,127377.67283221828,24.0355,24.045,24.0024,24.0213,127377.6728
2011-08-16 10:55:00,50.81,50.91,50.8,50.87,131837.85911058637,24.026,24.0733,24.0213,24.0544,131837.8591
2011-08-16 11:00:00,50.87,50.88,50.78,50.85,132493.76885740523,24.0544,24.0591,24.0119,24.045,132493.7689
2011-08-16 11:05:00,50.86,50.94,50.78,50.81,120687.39341466616,24.0497,24.0875,24.0119,24.026,120687.3934
2011-08-16 11:10:00,50.8,50.9,50.75,50.78,150465.6959202414,24.0213,24.0686,23.9977,24.0119,150465.6959
2011-08-16 11:15:00,50.8,50.85,50.76,50.8,93926.27574445755,24.0213,24.045,24.0024,24.0213,93926.2757
2011-08-16 11:20:00,50.8,50.88,50.75,50.84,102846.64830119377,24.0213,24.0591,23.9977,24.0402,102846.6483
2011-08-16 11:25:00,50.85,51.0,50.85,50.97,61393.152302243216,24.045,24.1159,24.045,24.1017,61393.1523
2011-08-16 11:30:00,50.98,51.03,50.87,50.91,119900.30171848352,24.1064,24.1301,24.0544,24.0733,119900.3017
2011-08-16 11:35:00,50.91,50.98,50.88,50.97,73986.6194411649,24.0733,24.1064,24.0591,24.1017,73986.6194
2011-08-16 11:40:00,50.98,51.1,50.94,51.06,135248.58979404435,24.1064,24.1632,24.0875,24.1443,135248.5898
2011-08-16 11:45:00,51.07,51.11,51.03,51.09,79233.8974157156,24.149,24.1679,24.1301,24.1584,79233.8974
2011-08-16 11:50:00,51.07,51.12,51.01,51.05,90909.09090909093,24.149,24.1726,24.1206,24.1395,90909.0909
2011-08-16 11:55:00,51.06,51.08,50.99,51.0,138528.13852813854,24.1443,24.1537,24.1112,24.1159,138528.1385
2011-08-16 12:00:00,51.0,51.02,50.91,50.92,92089.72845336482,24.1159,24.1253,24.0733,24.0781,92089.7285
2011-08-16 12:05:00,50.9,51.03,50.84,51.01,208579.2994883904,24.0686,24.1301,24.0402,24.1206,208579.2995
2011-08-16 12:10:00,51.03,51.1,50.69,50.92,424373.606191788,24.1301,24.1632,23.9693,24.0781,424373.6062
2011-08-16 12:15:00,50.91,51.01,50.7,50.73,229174.8655385019,24.0733,24.1206,23.974,23.9882,229174.8655
2011-08-16 12:20:00,50.72,50.94,50.69,50.76,168831.16883116885,23.9835,24.0875,23.9693,24.0024,168831.1688
2011-08-16 12:25:00,50.76,50.78,50.45,50.51,220910.40272858457,24.0024,24.0119,23.8558,23.8842,220910.4027
2011-08-16 12:30:00,50.52,50.6,50.37,50.52,250951.0691328873,23.8889,23.9267,23.818,23.8889,250951.0691
2011-08-16 12:35:00,50.54,50.71,50.53,50.64,116489.57103502558,23.8984,23.9788,23.8936,23.9457,116489.571
2011-08-16 12:40:00,50.64,50.77,50.58,50.67,149022.69447723994,23.9457,24.0071,23.9173,23.9598,149022.6945
2011-08-16 12:45:00,50.65,50.69,50.42,50.56,117932.57247802702,23.9504,23.9693,23.8416,23.9078,117932.5725
2011-08-16 12:50:00,50.57,50.65,50.48,50.57,120293.84756657484,23.9126,23.9504,23.87,23.9126,120293.8476
2011-08-16 12:55:00,50.57,50.62,50.44,50.5,101272.46490882857,23.9126,23.9362,23.8511,23.8795,101272.4649
2011-08-16 13:00:00,50.5,50.5,50.26,50.31,234553.3254624164,23.8795,23.8795,23.766,23.7896,234553.3255
2011-08-16 13:05:00,50.31,50.33,50.12,50.3,140758.23166732257,23.7896,23.7991,23.6998,23.7849,140758.2317
2011-08-16 13:10:00,50.29,50.44,50.23,50.4,104945.55949101404,23.7802,23.8511,23.7518,23.8322,104945.5595
2011-08-16 13:15:00,50.4,50.45,50.3,50.33,96287.5508330054,23.8322,23.8558,23.7849,23.7991,96287.5508
2011-08-16 13:20:00,50.33,50.48,50.26,50.48,61393.152302243216,23.7991,23.87,23.766,23.87,61393.1523
2011-08-16 13:25:00,50.48,50.53,50.37,50.39,147710.87498360226,23.87,23.8936,23.818,23.8274,147710.875
2011-08-16 13:30:00,50.37,50.52,50.32,50.45,95500.45913682276,23.818,23.8889,23.7943,23.8558,95500.4591
2011-08-16 13:35:00,50.46,50.53,50.37,50.41,72412.43604879969,23.8605,23.8936,23.818,23.8369,72412.436
2011-08-16 13:40:00,50.41,50.48,50.37,50.42,60343.696707333074,23.8369,23.87,23.818,23.8416,60343.6967
2011-08-16 13:45:00,50.42,50.57,50.39,50.52,52603.961694870784,23.8416,23.9126,23.8274,23.8889,52603.9617
2011-08-16 13:50:00,50.52,50.75,50.51,50.67,126328.21723730816,23.8889,23.9977,23.8842,23.9598,126328.2172
2011-08-16 13:55:00,50.68,50.73,50.62,50.65,51423.32415059688,23.9646,23.9882,23.9362,23.9504,51423.3242
2011-08-16 14:00:00,50.65,50.83,50.64,50.75,115308.93349075167,23.9504,24.0355,23.9457,23.9977,115308.9335
2011-08-16 14:05:00,50.74,50.84,50.74,50.81,68345.7956185229,23.9929,24.0402,23.9929,24.026,68345.7956
2011-08-16 14:10:00,50.8,51.01,50.8,50.96,106913.28873147056,24.0213,24.1206,24.0213,24.097,106913.2887
2011-08-16 14:15:00,50.96,50.98,50.79,50.85,74511.34723861997,24.097,24.1064,24.0166,24.045,74511.3472
2011-08-16 14:20:00,50.84,50.89,50.71,50.71,71756.52630198085,24.0402,24.0639,23.9788,23.9788,71756.5263
2011-08-16 14:25:00,50.71,50.75,50.65,50.72,89728.453364817,23.9788,23.9977,23.9504,23.9835,89728.4534
2011-08-16 14:30:00,50.72,50.79,50.66,50.7,79627.4432638069,23.9835,24.0166,23.9551,23.974,79627.4433
2011-08-16 14:35:00,50.71,50.75,50.59,50.65,127115.30893349076,23.9788,23.9977,23.922,23.9504,127115.3089
2011-08-16 14:40:00,50.65,50.75,50.64,50.71,85005.90318772137,23.9504,23.9977,23.9457,23.9788,85005.9032
2011-08-16 14:45:00,50.7,50.75,50.6,50.7,113997.113997114,23.974,23.9977,23.9267,23.974,113997.114
2011-08-16 14:50:00,50.7,50.72,50.47,50.53,129607.76597140236,23.974,23.9835,23.8653,23.8936,129607.766
2011-08-16 14:55:00,50.54,50.56,50.45,50.48,94975.7313393677,23.8984,23.9078,23.8558,23.87,94975.7313
2011-08-16 15:00:00,50.47,50.65,50.46,50.62,126065.85333858062,23.8653,23.9504,23.8605,23.9362,126065.8533
2011-08-16 15:05:00,50.62,50.75,50.61,50.75,113734.75009838646,23.9362,23.9977,23.9315,23.9977,113734.7501
2011-08-16 15:10:00,50.75,50.77,50.64,50.64,120556.21146530236,23.9977,24.0071,23.9457,23.9457,120556.2115
2011-08-16 15:15:00,50.65,50.75,50.6,50.73,207792.2077922078,23.9504,23.9977,23.9267,23.9882,207792.2078
2011-08-16 15:20:00,50.73,50.74,50.62,50.7,154663.51829988195,23.9882,23.9929,23.9362,23.974,154663.5183
2011-08-16 15:25:00,50.71,50.85,50.68,50.85,214482.48720976,23.9788,24.045,23.9646,24.045,214482.4872
2011-08-16 15:30:00,50.84,50.85,50.71,50.77,179063.3608815427,24.0402,24.045,23.9788,24.0071,179063.3609
2011-08-16 15:35:00,50.77,50.87,50.75,50.85,153351.69880624427,24.0071,24.0544,23.9977,24.045,153351.6988
2011-08-16 15:40:00,50.86,51.02,50.81,51.01,226682.4085005904,24.0497,24.1253,24.026,24.1206,226682.4085
2011-08-16 15:45:00,51.01,51.04,50.76,50.88,305391.5781188509,24.1206,24.1348,24.0024,24.0591,305391.5781
2011-08-16 15:50:00,50.87,50.88,50.7,50.75,162403.25331234423,24.0544,24.0591,23.974,23.9977,162403.2533
2011-08-16 15:55:00,50.75,50.78,50.7,50.75,455726.09208972845,23.9977,24.0119,23.974,23.9977,455726.0921
2011-08-17 09:30:00,51.3,51.44,51.21,51.26,326380.6900170537,24.2577,24.3239,24.2152,24.2388,326380.69
2011-08-17 09:35:00,51.26,51.45,51.26,51.43,318378.59110586386,24.2388,24.3287,24.2388,24.3192,318378.5911
2011-08-17 09:40:00,51.43,51.46,51.32,51.38,258690.8041453496,24.3192,24.3334,24.2672,24.2956,258690.8041
2011-08-17 09:45:00,51.39,51.54,51.39,51.42,394726.4856355765,24.3003,24.3712,24.3003,24.3145,394726.4856
2011-08-17 09:50:00,51.42,51.48,51.37,51.45,187590.1875901876,24.3145,24.3429,24.2908,24.3287,187590.1876
2011-08-17 09:55:00,51.45,51.49,51.33,51.37,141414.14141414143,24.3287,24.3476,24.2719,24.2908,141414.1414
2011-08-17 10:00:00,51.38,51.4,51.27,51.36,181555.81791945428,24.2956,24.305,24.2436,24.2861,181555.8179
2011-08-17 10:05:00,51.36,51.36,51.28,51.34,141414.14141414143,24.2861,24.2861,24.2483,24.2767,141414.1414
2011-08-17 10:10:00,51.34,51.37,51.27,51.36,185884.82224845863,24.2767,24.2908,24.2436,24.2861,185884.8222
2011-08-17 10:15:00,51.36,51.42,51.35,51.37,118588.48222484588,24.2861,24.3145,24.2814,24.2908,118588.4822
2011-08-17 10:20:00,51.36,51.38,51.29,51.35,131969.04105995016,24.2861,24.2956,24.253,24.2814,131969.0411
2011-08-17 10:25:00,51.33,51.4,51.33,51.38,110061.65551620098,24.2719,24.305,24.2719,24.2956,110061.6555
2011-08-17 10:30:00,51.37,51.39,51.27,51.33,236389.87275350912,24.2908,24.3003,24.2436,24.2719,236389.8728
2011-08-17 10:35:00,51.33,51.39,51.3,51.31,102190.73855437493,24.2719,24.3003,24.2577,24.2625,102190.7386
2011-08-17 10:40:00,51.3,51.33,51.23,51.24,114521.84179456907,24.2577,24.2719,24.2246,24.2294,114521.8418
2011-08-17 10:45:00,51.24,51.32,51.18,51.29,69657.61511216057,24.2294,24.2672,24.201,24.253,69657.6151
2011-08-17 10:50:00,51.3,51.38,51.16,51.23,93270.36599763871,24.2577,24.2956,24.1915,24.2246,93270.366
2011-08-17 10:55:00,51.22,51.27,51.03,51.03,123835.76019939657,24.2199,24.2436,24.1301,24.1301,123835.7602
2011-08-17 11:00:00,51.06,51.19,51.02,51.19,108618.65407319952,24.1443,24.2057,24.1253,24.2057,108618.6541
2011-08-17 11:05:00,51.2,51.22,51.1,51.2,108225.10822510824,24.2105,24.2199,24.1632,24.2105,108225.1082
2011-08-17 11:10:00,51.19,51.3,51.17,51.29,112554.11255411257,24.2057,24.2577,24.1963,24.253,112554.1126
2011-08-17 11:15:00,51.29,51.31,51.25,51.26,184179.45690672964,24.253,24.2625,24.2341,24.2388,184179.4569
2011-08-17 11:20:00,51.25,51.3,51.24,51.25,80152.17106126198,24.2341,24.2577,24.2294,24.2341,80152.1711
2011-08-17 11:25:00,51.26,51.27,51.19,51.25,78577.98766889676,24.2388,24.2436,24.2057,24.2341,78577.9877
2011-08-17 11:30:00,51.24,51.31,51.12,51.14,122392.75875639512,24.2294,24.2625,24.1726,24.1821,122392.7588
2011-08-17 11:35:00,51.14,51.2,51.08,51.15,76085.53063098517,24.1821,24.2105,24.1537,24.1868,76085.5306
2011-08-17 11:40:00,51.15,51.19,51.04,51.1,106913.28873147056,24.1868,24.2057,24.1348,24.1632,106913.2887
2011-08-17 11:45:00,51.1,51.15,51.04,51.13,64147.97323888233,24.1632,24.1868,24.1348,24.1774,64147.9732
2011-08-17 11:50:00,51.12,51.21,51.09,51.09,34107.30683457956,24.1726,24.2152,24.1584,24.1584,34107.3068
2011-08-17 11:55:00,51.09,51.09,50.88,50.91,188639.64318509767,24.1584,24.1584,24.0591,24.0733,188639.6432
2011-08-17 12:00:00,50.9,50.95,50.82,50.88,136822.77318640955,24.0686,24.0922,24.0308,24.0591,136822.7732
2011-08-17 12:05:00,50.87,50.9,50.68,50.77,95106.91328873148,24.0544,24.0686,23.9646,24.0071,95106.9133
2011-08-17 12:10:00,50.77,50.8,50.62,50.65,145874.3276925095,24.0071,24.0213,23.9362,23.9504,145874.3277
2011-08-17 12:15:00,50.65,50.78,50.65,50.69,76872.62232716779,23.9504,24.0119,23.9504,23.9693,76872.6223
2011-08-17 12:20:00,50.7,50.82,50.65,50.81,80414.53495998951,23.974,24.0308,23.9504,24.026,80414.535
2011-08-17 12:25:00,50.81,50.91,50.77,50.91,70575.88875770694,24.026,24.0733,24.0071,24.0733,70575.8888
2011-08-17 12:30:00,50.91,51.03,50.91,51.02,56408.23822642005,24.0733,24.1301,24.0733,24.1253,56408.2382
2011-08-17 12:35:00,51.02,51.04,50.94,50.99,52735.14364423456,24.1253,24.1348,24.0875,24.1112,52735.1436
2011-08-17 12:40:00,50.99,51.11,50.99,51.1,46963.13787222879,24.1112,24.1679,24.1112,24.1632,46963.1379
2011-08-17 12:45:00,51.1,51.1,50.97,51.1,46307.22812540994,24.1632,24.1632,24.1017,24.1632,46307.2281
2011-08-17 12:50:00,51.09,51.1,50.88,50.91,66509.24832743015,24.1584,24.1632,24.0591,24.0733,66509.2483
2011-08-17 12:55:00,50.9,50.9,50.77,50.88,93663.91184573004,24.0686,24.0686,24.0071,24.0591,93663.9118
2011-08-17 13:00:00,50.89,50.91,50.75,50.9,66378.06637806637,24.0639,24.0733,23.9977,24.0686,66378.0664
2011-08-17 13:05:00,50.89,50.98,50.8,50.98,59163.059163059166,24.0639,24.1064,24.0213,24.1064,59163.0592
2011-08-17 13:10:00,50.97,51.07,50.92,51.03,53128.68949232586,24.1017,24.149,24.0781,24.1301,53128.6895
2011-08-17 13:15:00,51.02,51.04,50.92,50.98,109012.19992129084,24.1253,24.1348,24.0781,24.1064,109012.1999
2011-08-17 13:20:00,50.98,51.02,50.81,50.9,83300.5378459924,24.1064,24.1253,24.026,24.0686,83300.5378
2011-08-17 13:25:00,50.9,50.92,50.78,50.89,77790.89597271416,24.0686,24.0781,24.0119,24.0639,77790.896
2011-08-17 13:30:00,50.9,50.99,50.84,50.85,40272.85845467664,24.0686,24.1112,24.0402,24.045,40272.8585
2011-08-17 13:35:00,50.85,50.88,50.82,50.86,41453.495998950544,24.045,24.0591,24.0308,24.0497,41453.496
2011-08-17 13:40:00,50.85,50.85,50.59,50.65,210547.02872884693,24.045,24.045,23.922,23.9504,210547.0287
2011-08-17 13:45:00,50.65,50.82,50.64,50.82,73330.70969434606,23.9504,24.0308,23.9457,24.0308,73330.7097
2011-08-17 13:50:00,50.83,50.88,50.77,50.88,51423.32415059688,24.0355,24.0591,24.0071,24.0591,51423.3242
2011-08-17 13:55:00,50.88,50.88,50.75,50.81,55489.96458087368,24.0591,24.0591,23.9977,24.026,55489.9646
2011-08-17 14:00:00,50.82,50.94,50.82,50.87,77003.80427653155,24.0308,24.0875,24.0308,24.0544,77003.8043
2011-08-17 14:05:00,50.86,50.88,50.81,50.86,57195.32992260265,24.0497,24.0591,24.026,24.0497,57195.3299
2011-08-17 14:10:00,50.85,50.95,50.85,50.9,45388.95447986357,24.045,24.0922,24.045,24.0686,45388.9545
2011-08-17 14:15:00,50.91,50.96,50.85,50.96,49062.04906204907,24.0733,24.097,24.045,24.097,49062.0491
2011-08-17 14:20:00,50.95,51.0,50.88,50.93,94844.54939000394,24.0922,24.1159,24.0591,24.0828,94844.5494
2011-08-17 14:25:00,50.92,50.94,50.8,50.86,54702.87288469107,24.0781,24.0875,24.0213,24.0497,54702.8729
2011-08-17 14:30:00,50.86,50.91,50.81,50.81,52866.325593598325,24.0497,24.0733,24.026,24.026,52866.3256
2011-08-17 14:35:00,50.81,50.83,50.75,50.75,77528.53207398663,24.026,24.0355,23.9977,23.9977,77528.5321
2011-08-17 14:40:00,50.75,50.91,50.74,50.89,84218.81149153877,23.9977,24.0733,23.9929,24.0639,84218.8115
2011-08-17 14:45:00,50.88,50.88,50.77,50.85,79365.07936507936,24.0591,24.0591,24.0071,24.045,79365.0794
2011-08-17 14:50:00,50.85,50.93,50.81,50.93,60737.242555424375,24.045,24.0828,24.026,24.0828,60737.2426
2011-08-17 14:55:00,50.93,50.99,50.88,50.99,82382.26420044602,24.0828,24.1112,24.0591,24.1112,82382.2642
2011-08-17 15:00:00,50.99,51.0,50.86,50.91,107700.38042765316,24.1112,24.1159,24.0497,24.0733,107700.3804
2011-08-17 15:05:00,50.91,51.02,50.88,51.01,75691.98478289388,24.0733,24.1253,24.0591,24.1206,75691.9848
2011-08-17 15:10:00,51.0,51.07,50.97,50.97,104420.83169355895,24.1159,24.149,24.1017,24.1017,104420.8317
2011-08-17 15:15:00,50.97,51.07,50.95,51.07,66902.79417552146,24.1017,24.149,24.0922,24.149,66902.7942
2011-08-17 15:20:00,51.07,51.1,50.99,51.05,114390.6598452053,24.149,24.1632,24.1112,24.1395,114390.6598
2011-08-17 15:25:00,51.05,51.07,50.94,51.06,135248.58979404435,24.1395,24.149,24.0875,24.1443,135248.5898
2011-08-17 15:30:00,51.07,51.1,50.89,50.9,120687.39341466616,24.149,24.1632,24.0639,24.0686,120687.3934
2011-08-17 15:35:00,50.89,50.9,50.81,50.85,125934.67138921683,24.0639,24.0686,24.026,24.045,125934.6714
2011-08-17 15:40:00,50.85,50.91,50.81,50.9,132887.31470549654,24.045,24.0733,24.026,24.0686,132887.3147
2011-08-17 15:45:00,50.91,50.95,50.82,50.95,200970.74642529187,24.0733,24.0922,24.0308,24.0922,200970.7464
2011-08-17 15:50:00,50.95,50.95,50.81,50.85,248983.3398924308,24.0922,24.0922,24.026,24.045,248983.3399
2011-08-17 15:55:00,50.86,50.96,50.85,50.94,412304.8668503214,24.0497,24.097,24.045,24.0875,412304.8669
2011-08-18 09:30:00,49.93,49.95,49.47,49.62,468057.1953299226,23.6099,23.6194,23.3924,23.4633,468057.1953
2011-08-18 09:35:00,49.62,49.62,49.44,49.53,303817.39472648565,23.4633,23.4633,23.3782,23.4208,303817.3947
2011-08-18 09:40:00,49.54,49.8,49.47,49.49,340417.1585989768,23.4255,23.5485,23.3924,23.4019,340417.1586
2011-08-18 09:45:00,49.49,49.58,49.4,49.45,272858.4546766365,23.4019,23.4444,23.3593,23.3829,272858.4547
2011-08-18 09:50:00,49.45,49.58,49.39,49.45,525514.8891512528,23.3829,23.4444,23.3546,23.3829,525514.8892
2011-08-18 09:55:00,49.45,49.64,49.33,49.53,245966.15505706417,23.3829,23.4728,23.3262,23.4208,245966.1551
2011-08-18 10:00:00,49.53,49.53,48.86,49.02,678735.4060081333,23.4208,23.4208,23.104,23.1796,678735.406
2011-08-18 10:05:00,49.02,49.02,48.53,48.89,367309.4582185492,23.1796,23.1796,22.9479,23.1181,367309.4582
2011-08-18 10:10:00,48.9,49.0,48.7,48.84,301062.5737898465,23.1229,23.1702,23.0283,23.0945,301062.5738
2011-08-18 10:15:00,48.83,48.98,48.83,48.85,382920.1101928375,23.0898,23.1607,23.0898,23.0992,382920.1102
2011-08-18 10:20:00,48.84,48.99,48.72,48.99,306965.76151121606,23.0945,23.1654,23.0378,23.1654,306965.7615
2011-08-18 10:25:00,48.98,49.09,48.92,48.99,202938.4756657484,23.1607,23.2127,23.1323,23.1654,202938.4757
2011-08-18 10:30:00,48.99,49.02,48.82,48.88,187721.3695395513,23.1654,23.1796,23.085,23.1134,187721.3695
2011-08-18 10:35:00,48.87,48.99,48.7,48.82,315230.2243211334,23.1087,23.1654,23.0283,23.085,315230.2243
2011-08-18 10:40:00,48.8,48.84,48.65,48.81,256723.0749048931,23.0756,23.0945,23.0047,23.0803,256723.0749
2011-08-18 10:45:00,48.8,48.95,48.7,48.93,227994.227994228,23.0756,23.1465,23.0283,23.1371,227994.228
2011-08-18 10:50:00,48.93,49.08,48.92,49.05,127508.85478158206,23.1371,23.208,23.1323,23.1938,127508.8548
2011-08-18 10:55:00,49.06,49.06,48.88,48.89,141151.77751541388,23.1985,23.1985,23.1134,23.1181,141151.7775
2011-08-18 11:00:00,48.89,48.98,48.79,48.85,195985.83234946872,23.1181,23.1607,23.0709,23.0992,195985.8323
2011-08-18 11:05:00,48.85,48.97,48.74,48.82,148366.7847304211,23.0992,23.156,23.0472,23.085,148366.7847
2011-08-18 11:10:00,48.82,48.99,48.76,48.86,128689.49232585596,23.085,23.1654,23.0567,23.104,128689.4923
2011-08-18 11:15:00,48.85,48.87,48.71,48.76,149022.69447723994,23.0992,23.1087,23.033,23.0567,149022.6945
2011-08-18 11:20:00,48.76,48.82,48.71,48.76,171061.26197035288,23.0567,23.085,23.033,23.0567,171061.262
2011-08-18 11:25:00,48.76,48.83,48.72,48.77,186803.095894005,23.0567,23.0898,23.0378,23.0614,186803.0959
2011-08-18 11:30:00,48.78,48.98,48.73,48.89,259346.71389216845,23.0661,23.1607,23.0425,23.1181,259346.7139
2011-08-18 11:35:00,48.89,49.08,48.86,49.02,102715.46635183,23.1181,23.208,23.104,23.1796,102715.4664
2011-08-18 11:40:00,49.02,49.1,48.94,49.03,105339.10533910534,23.1796,23.2174,23.1418,23.1843,105339.1053
2011-08-18 11:45:00,49.04,49.23,49.04,49.21,92614.45625081989,23.1891,23.2789,23.1891,23.2695,92614.4563
2011-08-18 11:50:00,49.21,49.22,49.02,49.02,108881.01797192708,23.2695,23.2742,23.1796,23.1796,108881.018
2011-08-18 11:55:00,49.03,49.07,48.99,49.05,94188.6396431851,23.1843,23.2033,23.1654,23.1938,94188.6396
2011-08-18 12:00:00,49.05,49.09,48.86,48.9,126590.58113603567,23.1938,23.2127,23.104,23.1229,126590.5811
2011-08-18 12:05:00,48.9,48.96,48.82,48.89,175521.448248721,23.1229,23.1512,23.085,23.1181,175521.4482
2011-08-18 12:10:00,48.88,49.09,48.82,49.08,132493.76885740523,23.1134,23.2127,23.085,23.208,132493.7689
2011-08-18 12:15:00,49.08,49.24,49.07,49.1,150072.15007215008,23.208,23.2836,23.2033,23.2174,150072.1501
2011-08-18 12:20:00,49.11,49.16,49.03,49.04,198609.47133674409,23.2222,23.2458,23.1843,23.1891,198609.4713
2011-08-18 12:25:00,49.05,49.15,49.05,49.08,110848.74721238358,23.1938,23.2411,23.1938,23.208,110848.7472
2011-08-18 12:30:00,49.08,49.11,48.99,49.06,161353.7977174341,23.208,23.2222,23.1654,23.1985,161353.7977
2011-08-18 12:35:00,49.06,49.09,48.92,48.92,141414.14141414143,23.1985,23.2127,23.1323,23.1323,141414.1414
2011-08-18 12:40:00,48.93,48.99,48.9,48.94,89466.08946608947,23.1371,23.1654,23.1229,23.1418,89466.0895
2011-08-18 12:45:00,48.96,48.99,48.9,48.92,80152.17106126198,23.1512,23.1654,23.1229,23.1323,80152.1711
2011-08-18 12:50:00,48.92,48.95,48.86,48.88,48012.593467138926,23.1323,23.1465,23.104,23.1134,48012.5935
2011-08-18 12:55:00,48.89,49.02,48.89,48.99,57195.32992260265,23.1181,23.1796,23.1181,23.1654,57195.3299
2011-08-18 13:00:00,48.99,49.06,48.95,49.04,118982.02807293716,23.1654,23.1985,23.1465,23.1891,118982.0281
2011-08-18 13:05:00,49.04,49.04,48.83,48.86,201233.11032401945,23.1891,23.1891,23.0898,23.104,201233.1103
2011-08-18 13:10:00,48.86,48.94,48.8,48.8,130526.0396169487,23.104,23.1418,23.0756,23.0756,130526.0396
2011-08-18 13:15:00,48.79,48.83,48.73,48.83,127377.67283221828,23.0709,23.0898,23.0425,23.0898,127377.6728
2011-08-18 13:20:00,48.83,48.86,48.73,48.74,156237.70169224715,23.0898,23.104,23.0425,23.0472,156237.7017
2011-08-18 13:25:00,48.75,48.76,48.71,48.71,111767.02085792997,23.0519,23.0567,23.033,23.033,111767.0209
2011-08-18 13:30:00,48.71,48.73,48.59,48.6,240587.69513314968,23.033,23.0425,22.9763,22.981,240587.6951
2011-08-18 13:35:00,48.59,48.67,48.5,48.51,246622.064803883,22.9763,23.0141,22.9337,22.9385,246622.0648
2011-08-18 13:40:00,48.53,48.61,48.49,48.49,104027.28584546766,22.9479,22.9857,22.929,22.929,104027.2858
2011-08-18 13:45:00,48.49,48.67,48.47,48.64,176702.08579299488,22.929,23.0141,22.9195,22.9999,176702.0858
2011-08-18 13:50:00,48.65,48.67,48.58,48.59,143775.41650268924,23.0047,23.0141,22.9716,22.9763,143775.4165
2011-08-18 13:55:00,48.59,48.61,48.44,48.53,234422.1435130526,22.9763,22.9857,22.9054,22.9479,234422.1435
2011-08-18 14:00:00,48.54,48.82,48.51,48.73,385806.1130788404,22.9526,23.085,22.9385,23.0425,385806.1131
2011-08-18 14:05:00,48.73,48.76,48.61,48.65,154532.33635051816,23.0425,23.0567,22.9857,23.0047,154532.3364
2011-08-18 14:10:00,48.66,48.72,48.6,48.65,144956.05404696314,23.0094,23.0378,22.981,23.0047,144956.054
2011-08-18 14:15:00,48.67,48.89,48.66,48.88,167388.1673881674,23.0141,23.1181,23.0094,23.1134,167388.1674
2011-08-18 14:20:00,48.87,48.96,48.82,48.95,174078.44680571955,23.1087,23.1512,23.085,23.1465,174078.4468
2011-08-18 14:25:00,48.95,48.95,48.81,48.83,307884.03515676246,23.1465,23.1465,23.0803,23.0898,307884.0352
2011-08-18 14:30:00,48.83,48.83,48.64,48.68,269316.5420438148,23.0898,23.0898,22.9999,23.0188,269316.542
2011-08-18 14:35:00,48.68,48.81,48.67,48.76,218680.3095894005,23.0188,23.0803,23.0141,23.0567,218680.3096
2011-08-18 14:40:00,48.76,48.76,48.67,48.72,120556.21146530236,23.0567,23.0567,23.0141,23.0378,120556.2115
2011-08-18 14:45:00,48.73,48.76,48.62,48.66,157155.97533779353,23.0425,23.0567,22.9905,23.0094,157155.9753
2011-08-18 14:50:00,48.67,48.7,48.5,48.57,221828.6763741309,23.0141,23.0283,22.9337,22.9668,221828.6764
2011-08-18 14:55:00,48.57,48.7,48.44,48.47,250557.523284796,22.9668,23.0283,22.9054,22.9195,250557.5233
2011-08-18 15:00:00,48.46,48.52,48.31,48.34,362324.544142726,22.9148,22.9432,22.8439,22.8581,362324.5441
2011-08-18 15:05:00,48.32,48.56,48.32,48.4,310114.1282959465,22.8486,22.9621,22.8486,22.8864,310114.1283
2011-08-18 15:10:00,48.4,48.56,48.4,48.46,219336.2193362193,22.8864,22.9621,22.8864,22.9148,219336.2193
2011-08-18 15:15:00,48.46,48.48,48.33,48.4,248589.7940443395,22.9148,22.9243,22.8533,22.8864,248589.794
2011-08-18 15:20:00,48.4,48.5,48.38,48.39,232716.77817132365,22.8864,22.9337,22.877,22.8817,232716.7782
2011-08-18 15:25:00,48.37,48.6,48.35,48.58,329660.2387511479,22.8723,22.981,22.8628,22.9716,329660.2388
2011-08-18 15:30:00,48.59,48.63,48.46,48.54,340810.7044470681,22.9763,22.9952,22.9148,22.9526,340810.7044
2011-08-18 15:35:00,48.54,48.55,48.34,48.39,317460.31746031746,22.9526,22.9574,22.8581,22.8817,317460.3175
2011-08-18 15:40:00,48.39,48.41,48.14,48.15,762429.489702217,22.8817,22.8912,22.7635,22.7682,762429.4897
2011-08-18 15:45:00,48.14,48.25,48.09,48.24,751410.2059556606,22.7635,22.8155,22.7399,22.8108,751410.206
2011-08-18 15:50:00,48.24,48.63,48.23,48.62,806244.2607897153,22.8108,22.9952,22.8061,22.9905,806244.2608
2011-08-18 15:55:00,48.63,48.7,48.54,48.64,1190082.6446280992,22.9952,23.0283,22.9526,22.9999,1190082.6446
2011-08-19 09:30:00,48.09,48.42,48.02,48.29,1971008.789190608,22.7399,22.8959,22.7068,22.8344,1971008.7892
2011-08-19 09:35:00,48.31,48.78,48.31,48.63,430014.43001443,22.8439,23.0661,22.8439,22.9952,430014.43
2011-08-19 09:40:00,48.68,48.89,48.65,48.8,385150.2033320216,23.0188,23.1181,23.0047,23.0756,385150.2033
2011-08-19 09:45:00,48.82,48.82,48.54,48.54,223534.0417158599,23.085,23.085,22.9526,22.9526,223534.0417
2011-08-19 09:50:00,48.55,48.67,48.51,48.61,274826.18391709303,22.9574,23.0141,22.9385,22.9857,274826.1839
2011-08-19 09:55:00,48.6,48.8,48.51,48.72,203463.20346320348,22.981,23.0756,22.9385,23.0378,203463.2035
2011-08-19 10:00:00,48.73,48.83,48.69,48.79,765053.1286894924,23.0425,23.0898,23.0236,23.0709,765053.1287
2011-08-19 10:05:00,48.79,48.82,48.56,48.75,333989.2430801522,23.0709,23.085,22.9621,23.0519,333989.2431
2011-08-19 10:10:00,48.75,48.88,48.67,48.72,215663.12475403387,23.0519,23.1134,23.0141,23.0378,215663.1248
2011-08-19 10:15:00,48.72,49.01,48.7,49.0,418601.6004197823,23.0378,23.1749,23.0283,23.1702,418601.6004
2011-08-19 10:20:00,48.99,49.02,48.82,48.99,323494.6871310508,23.1654,23.1796,23.085,23.1654,323494.6871
2011-08-19 10:25:00,48.98,49.5,48.98,49.44,290174.4719926538,23.1607,23.4066,23.1607,23.3782,290174.472
2011-08-19 10:30:00,49.44,49.44,49.22,49.29,217499.6720451266,23.3782,23.3782,23.2742,23.3073,217499.672
2011-08-19 10:35:00,49.31,49.33,49.05,49.11,167650.53128689493,23.3167,23.3262,23.1938,23.2222,167650.5313
2011-08-19 10:40:00,49.1,49.29,49.07,49.21,223271.6778171324,23.2174,23.3073,23.2033,23.2695,223271.6778
2011-08-19 10:45:00,49.21,49.22,49.01,49.19,211990.0301718484,23.2695,23.2742,23.1749,23.26,211990.0302
2011-08-19 10:50:00,49.21,49.27,49.1,49.21,147317.32913551095,23.2695,23.2978,23.2174,23.2695,147317.3291
2011-08-19 10:55:00,49.21,49.3,49.11,49.13,137085.1370851371,23.2695,23.312,23.2222,23.2316,137085.1371
2011-08-19 11:00:00,49.13,49.25,49.06,49.19,129345.4020726748,23.2316,23.2884,23.1985,23.26,129345.4021
2011-08-19 11:05:00,49.18,49.21,48.94,48.98,156237.70169224715,23.2553,23.2695,23.1418,23.1607,156237.7017
2011-08-19 11:10:00,48.99,49.03,48.64,48.7,209104.02728584548,23.1654,23.1843,22.9999,23.0283,209104.0273
2011-08-19 11:15:00,48.67,48.75,48.6,48.71,144168.96235078055,23.0141,23.0519,22.981,23.033,144168.9624
2011-08-19 11:20:00,48.69,48.86,48.63,48.79,108618.65407319952,23.0236,23.104,22.9952,23.0709,108618.6541
2011-08-19 11:25:00,48.79,48.84,48.7,48.75,81463.99055489965,23.0709,23.0945,23.0283,23.0519,81463.9906
2011-08-19 11:30:00,48.76,48.88,48.73,48.75,246490.88285451924,23.0567,23.1134,23.0425,23.0519,246490.8829
2011-08-19 11:35:00,48.76,48.84,48.63,48.82,230224.32113341204,23.0567,23.0945,22.9952,23.085,230224.3211
2011-08-19 11:40:00,48.81,49.11,48.81,49.09,149940.96812278632,23.0803,23.2222,23.0803,23.2127,149940.9681
2011-08-19 11:45:00,49.09,49.1,48.92,48.99,126721.76308539943,23.2127,23.2174,23.1323,23.1654,126721.7631
2011-08-19 11:50:00,48.99,49.21,48.99,49.21,125934.67138921683,23.1654,23.2695,23.1654,23.2695,125934.6714
2011-08-19 11:55:00,49.21,49.27,49.08,49.26,174340.81070444707,23.2695,23.2978,23.208,23.2931,174340.8107
2011-08-19 12:00:00,49.26,49.27,49.07,49.08,75167.25698543881,23.2931,23.2978,23.2033,23.208,75167.257
2011-08-19 12:05:00,49.08,49.15,48.95,48.95,124229.30604748787,23.208,23.2411,23.1465,23.1465,124229.306
2011-08-19 12:10:00,48.94,49.05,48.87,49.05,73330.70969434606,23.1418,23.1938,23.1087,23.1938,73330.7097
2011-08-19 12:15:00,49.05,49.05,48.93,48.96,66378.06637806637,23.1938,23.1938,23.1371,23.1512,66378.0664
2011-08-19 12:20:00,48.97,49.0,48.84,48.88,138265.774629411,23.156,23.1702,23.0945,23.1134,138265.7746
2011-08-19 12:25:00,48.9,48.99,48.88,48.99,119900.30171848352,23.1229,23.1654,23.1134,23.1654,119900.3017
2011-08-19 12:30:00,48.99,49.04,48.9,48.96,164239.80060343698,23.1654,23.1891,23.1229,23.1512,164239.8006
2011-08-19 12:35:00,48.96,49.1,48.95,48.98,85137.08513708515,23.1512,23.2174,23.1465,23.1607,85137.0851
2011-08-19 12:40:00,48.96,49.09,48.95,49.05,75954.34868162141,23.1512,23.2127,23.1465,23.1938,75954.3487
2011-08-19 12:45:00,49.05,49.24,49.05,49.24,80676.89885871705,23.1938,23.2836,23.1938,23.2836,80676.8989
2011-08-19 12:50:00,49.24,49.28,49.18,49.24,120425.02951593862,23.2836,23.3026,23.2553,23.2836,120425.0295
2011-08-19 12:55:00,49.24,49.31,49.12,49.13,158730.15873015873,23.2836,23.3167,23.2269,23.2316,158730.1587
2011-08-19 13:00:00,49.13,49.14,48.97,48.97,109799.29161747344,23.2316,23.2364,23.156,23.156,109799.2916
2011-08-19 13:05:00,48.98,49.16,48.95,49.12,137609.86488259217,23.1607,23.2458,23.1465,23.2269,137609.8649
2011-08-19 13:10:00,49.11,49.15,49.06,49.07,161747.3435655254,23.2222,23.2411,23.1985,23.2033,161747.3436
2011-08-19 13:15:00,49.07,49.1,49.0,49.09,96549.91473173292,23.2033,23.2174,23.1702,23.2127,96549.9147
2011-08-19 13:20:00,49.08,49.08,48.98,48.98,73986.6194411649,23.208,23.208,23.1607,23.1607,73986.6194
2011-08-19 13:25:00,48.97,49.05,48.95,48.98,64935.06493506494,23.156,23.1938,23.1465,23.1607,64935.0649
2011-08-19 13:30:00,48.98,49.02,48.78,48.81,193755.73921028464,23.1607,23.1796,23.0661,23.0803,193755.7392
2011-08-19 13:35:00,48.81,48.92,48.79,48.85,119506.75587039224,23.0803,23.1323,23.0709,23.0992,119506.7559
2011-08-19 13:40:00,48.86,48.86,48.71,48.76,133412.0425029516,23.104,23.104,23.033,23.0567,133412.0425
2011-08-19 13:45:00,48.76,48.99,48.76,48.92,98517.64397218944,23.0567,23.1654,23.0567,23.1323,98517.644
2011-08-19 13:50:00,48.94,48.95,48.82,48.84,63492.06349206349,23.1418,23.1465,23.085,23.0945,63492.0635
2011-08-19 13:55:00,48.83,48.85,48.79,48.81,120556.21146530236,23.0898,23.0992,23.0709,23.0803,120556.2115
2011-08-19 14:00:00,48.79,48.91,48.77,48.78,128689.49232585596,23.0709,23.1276,23.0614,23.0661,128689.4923
2011-08-19 14:05:00,48.77,48.81,48.54,48.7,227338.3182474092,23.0614,23.0803,22.9526,23.0283,227338.3182
2011-08-19 14:10:00,48.7,48.74,48.61,48.74,80939.26275744458,23.0283,23.0472,22.9857,23.0472,80939.2628
2011-08-19 14:15:00,48.73,48.74,48.55,48.57,129476.58402203856,23.0425,23.0472,22.9574,22.9668,129476.584
2011-08-19 14:20:00,48.56,48.57,48.38,48.43,368358.9138134593,22.9621,22.9668,22.877,22.9006,368358.9138
2011-08-19 14:25:00,48.43,48.56,48.39,48.53,154007.6085530631,22.9006,22.9621,22.8817,22.9479,154007.6086
2011-08-19 14:30:00,48.54,48.59,48.35,48.35,136560.409287682,22.9526,22.9763,22.8628,22.8628,136560.4093
2011-08-19 14:35:00,48.35,48.5,48.32,48.46,169618.26052735143,22.8628,22.9337,22.8486,22.9148,169618.2605
2011-08-19 14:40:00,48.47,48.67,48.36,48.65,169618.26052735143,22.9195,23.0141,22.8675,23.0047,169618.2605
2011-08-19 14:45:00,48.65,48.65,48.38,48.39,126590.58113603567,23.0047,23.0047,22.877,22.8817,126590.5811
2011-08-19 14:50:00,48.38,48.45,48.27,48.37,169749.44247671522,22.877,22.9101,22.825,22.8723,169749.4425
2011-08-19 14:55:00,48.35,48.41,48.31,48.35,134723.8619965893,22.8628,22.8912,22.8439,22.8628,134723.862
2011-08-19 15:00:00,48.35,48.42,48.26,48.41,179588.08867899777,22.8628,22.8959,22.8202,22.8912,179588.0887
2011-08-19 15:05:00,48.41,48.51,48.37,48.41,150859.2417683327,22.8912,22.9385,22.8723,22.8912,150859.2418
2011-08-19 15:10:00,48.43,48.51,48.38,48.4,162665.61721107177,22.9006,22.9385,22.877,22.8864,162665.6172
2011-08-19 15:15:00,48.4,48.45,48.27,48.43,178407.45113472387,22.8864,22.9101,22.825,22.9006,178407.4511
2011-08-19 15:20:00,48.44,48.71,48.41,48.59,258428.44024662208,22.9054,23.033,22.8912,22.9763,258428.4402
2011-08-19 15:25:00,48.6,48.73,48.55,48.7,314443.13262495084,22.981,23.0425,22.9574,23.0283,314443.1326
2011-08-19 15:30:00,48.7,48.71,48.45,48.47,216450.21645021645,23.0283,23.033,22.9101,22.9195,216450.2165
2011-08-19 15:35:00,48.47,48.56,48.41,48.56,199134.19913419915,22.9195,22.9621,22.8912,22.9621,199134.1991
2011-08-19 15:40:00,48.56,48.63,48.44,48.62,205299.75075429623,22.9621,22.9952,22.9054,22.9905,205299.7508
2011-08-19 15:45:00,48.61,48.8,48.59,48.76,385412.56723074906,22.9857,23.0756,22.9763,23.0567,385412.5672
2011-08-19 15:50:00,48.76,48.81,48.6,48.61,389348.0257116621,23.0567,23.0803,22.981,22.9857,389348.0257
2011-08-19 15:55:00,48.62,48.62,48.38,48.47,637675.455857274,22.9905,22.9905,22.877,22.9195,637675.4559
2011-08-22 09:30:00,49.84,50.08,49.51,49.55,534959.9895054441,23.5674,23.6809,23.4113,23.4302,534959.9895
2011-08-22 09:35:00,49.55,49.57,49.02,49.09,449691.7224189952,23.4302,23.4397,23.1796,23.2127,449691.7224
2011-08-22 09:40:00,49.11,49.23,49.0,49.2,274301.45611963794,23.2222,23.2789,23.1702,23.2647,274301.4561
2011-08-22 09:45:00,49.2,49.23,48.99,49.17,221172.76662731208,23.2647,23.2789,23.1654,23.2505,221172.7666
2011-08-22 09:50:00,49.2,49.23,48.92,48.95,248065.06624688444,23.2647,23.2789,23.1323,23.1465,248065.0662
2011-08-22 09:55:00,48.95,49.08,48.88,48.94,240456.51318378592,23.1465,23.208,23.1134,23.1418,240456.5132
2011-08-22 10:00:00,48.96,49.03,48.81,48.92,210284.66483011932,23.1512,23.1843,23.0803,23.1323,210284.6648
2011-08-22 10:05:00,48.9,48.9,48.6,48.62,198215.9254886528,23.1229,23.1229,22.981,22.9905,198215.9255
2011-08-22 10:10:00,48.62,48.73,48.55,48.7,286763.7413091959,22.9905,23.0425,22.9574,23.0283,286763.7413
2011-08-22 10:15:00,48.69,48.83,48.59,48.82,203856.7493112948,23.0236,23.0898,22.9763,23.085,203856.7493
2011-08-22 10:20:00,48.82,48.9,48.7,48.9,144956.05404696314,23.085,23.1229,23.0283,23.1229,144956.054
2011-08-22 10:25:00,48.89,48.96,48.79,48.87,132493.76885740523,23.1181,23.1512,23.0709,23.1087,132493.7689
2011-08-22 10:30:00,48.88,48.97,48.85,48.91,95894.00498491408,23.1134,23.156,23.0992,23.1276,95894.005
2011-08-22 10:35:00,48.91,48.93,48.74,48.76,186409.5500459137,23.1276,23.1371,23.0472,23.0567,186409.55
2011-08-22 10:40:00,48.76,48.8,48.65,48.67,159517.25042634134,23.0567,23.0756,23.0047,23.0141,159517.2504
2011-08-22 10:45:00,48.68,48.83,48.68,48.79,92352.09235209235,23.0188,23.0898,23.0188,23.0709,92352.0924
2011-08-22 10:50:00,48.78,48.89,48.54,48.55,142594.77895841532,23.0661,23.1181,22.9526,22.9574,142594.779
2011-08-22 10:55:00,48.56,48.66,48.44,48.47,137872.2287813197,22.9621,23.0094,22.9054,22.9195,137872.2288
2011-08-22 11:00:00,48.46,48.57,48.41,48.53,206873.93414666143,22.9148,22.9668,22.8912,22.9479,206873.9341
2011-08-22 11:05:00,48.52,48.53,48.43,48.51,81857.53640299095,22.9432,22.9479,22.9006,22.9385,81857.5364
2011-08-22 11:10:00,48.49,48.52,48.41,48.43,88023.08802308803,22.929,22.9432,22.8912,22.9006,88023.088
2011-08-22 11:15:00,48.43,48.53,48.35,48.41,129214.22012331104,22.9006,22.9479,22.8628,22.8912,129214.2201
2011-08-22 11:20:00,48.39,48.41,48.28,48.38,82251.08225108225,22.8817,22.8912,22.8297,22.877,82251.0823
2011-08-22 11:25:00,48.38,48.48,48.34,48.47,129607.76597140236,22.877,22.9243,22.8581,22.9195,129607.766
2011-08-22 11:30:00,48.48,48.54,48.29,48.29,131575.49521185886,22.9243,22.9526,22.8344,22.8344,131575.4952
2011-08-22 11:35:00,48.28,48.3,48.09,48.14,103371.37609864883,22.8297,22.8392,22.7399,22.7635,103371.3761
2011-08-22 11:40:00,48.14,48.18,48.05,48.06,141807.68726223274,22.7635,22.7824,22.7209,22.7257,141807.6873
2011-08-22 11:45:00,48.06,48.25,48.05,48.24,81201.62665617211,22.7257,22.8155,22.7209,22.8108,81201.6267
2011-08-22 11:50:00,48.23,48.26,48.09,48.09,77397.35012462286,22.8061,22.8202,22.7399,22.7399,77397.3501
2011-08-22 11:55:00,48.09,48.27,48.04,48.25,94713.36744064016,22.7399,22.825,22.7162,22.8155,94713.3674
2011-08-22 12:00:00,48.23,48.3,48.18,48.25,61917.88009969828,22.8061,22.8392,22.7824,22.8155,61917.8801
2011-08-22 12:05:00,48.25,48.38,48.24,48.35,73855.43749180113,22.8155,22.877,22.8108,22.8628,73855.4375
2011-08-22 12:10:00,48.36,48.39,48.29,48.31,148891.51252787616,22.8675,22.8817,22.8344,22.8439,148891.5125
2011-08-22 12:15:00,48.31,48.31,48.16,48.29,79496.26131444314,22.8439,22.8439,22.773,22.8344,79496.2613
2011-08-22 12:20:00,48.28,48.35,48.18,48.18,113341.20425029517,22.8297,22.8628,22.7824,22.7824,113341.2043
2011-08-22 12:25:00,48.18,48.34,48.17,48.22,81595.17250426342,22.7824,22.8581,22.7777,22.8013,81595.1725
2011-08-22 12:30:00,48.22,48.31,48.07,48.09,78184.44182080546,22.8013,22.8439,22.7304,22.7399,78184.4418
2011-08-22 12:35:00,48.11,48.25,48.09,48.23,115308.93349075167,22.7493,22.8155,22.7399,22.8061,115308.9335
2011-08-22 12:40:00,48.24,48.33,48.15,48.28,152433.4251606979,22.8108,22.8533,22.7682,22.8297,152433.4252
2011-08-22 12:45:00,48.26,48.45,48.23,48.41,92876.82014954742,22.8202,22.9101,22.8061,22.8912,92876.8201
2011-08-22 12:50:00,48.41,48.6,48.37,48.6,125934.67138921683,22.8912,22.981,22.8723,22.981,125934.6714
2011-08-22 12:55:00,48.61,48.71,48.57,48.65,96156.3688836416,22.9857,23.033,22.9668,23.0047,96156.3689
2011-08-22 13:00:00,48.65,48.76,48.58,48.76,102453.10245310246,23.0047,23.0567,22.9716,23.0567,102453.1025
2011-08-22 13:05:00,48.77,48.83,48.72,48.78,64410.337137609866,23.0614,23.0898,23.0378,23.0661,64410.3371
2011-08-22 13:10:00,48.79,48.8,48.69,48.72,51816.86999868818,23.0709,23.0756,23.0236,23.0378,51816.87
2011-08-22 13:15:00,48.7,48.83,48.68,48.83,56145.87432769251,23.0283,23.0898,23.0188,23.0898,56145.8743
2011-08-22 13:20:00,48.83,48.92,48.79,48.84,68345.7956185229,23.0898,23.1323,23.0709,23.0945,68345.7956
2011-08-22 13:25:00,48.82,48.86,48.71,48.73,76216.71258034895,23.085,23.104,23.033,23.0425,76216.7126
2011-08-22 13:30:00,48.74,48.85,48.61,48.63,78446.80571953299,23.0472,23.0992,22.9857,22.9952,78446.8057
2011-08-22 13:35:00,48.63,48.7,48.58,48.7,66115.70247933884,22.9952,23.0283,22.9716,23.0283,66115.7025
2011-08-22 13:40:00,48.68,48.79,48.63,48.73,62180.243998425816,23.0188,23.0709,22.9952,23.0425,62180.244
2011-08-22 13:45:00,48.71,48.71,48.62,48.67,53522.23534041716,23.033,23.033,22.9905,23.0141,53522.2353
2011-08-22 13:50:00,48.68,48.71,48.53,48.6,72018.89020070838,23.0188,23.033,22.9479,22.981,72018.8902
2011-08-22 13:55:00,48.61,48.73,48.6,48.7,62180.243998425816,22.9857,23.0425,22.981,23.0283,62180.244
2011-08-22 14:00:00,48.7,48.7,48.57,48.6,125672.30749048931,23.0283,23.0283,22.9668,22.981,125672.3075
2011-08-22 14:05:00,48.6,48.79,48.59,48.76,63754.42739079103,22.981,23.0709,22.9763,23.0567,63754.4274
2011-08-22 14:10:00,48.76,48.82,48.73,48.76,73199.52774498229,23.0567,23.085,23.0425,23.0567,73199.5277
2011-08-22 14:15:00,48.76,48.9,48.62,48.67,128295.94647776466,23.0567,23.1229,22.9905,23.0141,128295.9465
2011-08-22 14:20:00,48.67,48.79,48.66,48.73,75560.8028335301,23.0141,23.0709,23.0094,23.0425,75560.8028
2011-08-22 14:25:00,48.73,48.79,48.66,48.71,59556.60501115047,23.0425,23.0709,23.0094,23.033,59556.605
2011-08-22 14:30:00,48.71,48.72,48.54,48.6,87235.99632690543,23.033,23.0378,22.9526,22.981,87235.9963
2011-08-22 14:35:00,48.6,48.67,48.45,48.53,125672.30749048931,22.981,23.0141,22.9101,22.9479,125672.3075
2011-08-22 14:40:00,48.53,48.58,48.42,48.45,155581.79194542833,22.9479,22.9716,22.8959,22.9101,155581.7919
2011-08-22 14:45:00,48.46,48.55,48.44,48.49,107569.1984782894,22.9148,22.9574,22.9054,22.929,107569.1985
2011-08-22 14:50:00,48.48,48.54,48.37,48.42,85924.17683326775,22.9243,22.9526,22.8723,22.8959,85924.1768
2011-08-22 14:55:00,48.41,48.49,48.4,48.44,136298.0453889545,22.8912,22.929,22.8864,22.9054,136298.0454
2011-08-22 15:00:00,48.44,48.53,48.4,48.5,104027.28584546766,22.9054,22.9479,22.8864,22.9337,104027.2858
2011-08-22 15:05:00,48.47,48.63,48.44,48.54,107175.65263019808,22.9195,22.9952,22.9054,22.9526,107175.6526
2011-08-22 15:10:00,48.54,48.64,48.5,48.57,96025.18693427784,22.9526,22.9999,22.9337,22.9668,96025.1869
2011-08-22 15:15:00,48.57,48.66,48.56,48.6,105076.7414403778,22.9668,23.0094,22.9621,22.981,105076.7414
2011-08-22 15:20:00,48.59,48.69,48.51,48.63,141545.3233635052,22.9763,23.0236,22.9385,22.9952,141545.3234
2011-08-22 15:25:00,48.64,48.68,48.53,48.56,171323.62586908042,22.9999,23.0188,22.9479,22.9621,171323.6259
2011-08-22 15:30:00,48.56,48.62,48.48,48.5,242817.7882723337,22.9621,22.9905,22.9243,22.9337,242817.7883
2011-08-22 15:35:00,48.5,48.53,48.42,48.45,120162.66561721108,22.9337,22.9479,22.8959,22.9101,120162.6656
2011-08-22 15:40:00,48.45,48.58,48.41,48.58,176439.72189426736,22.9101,22.9716,22.8912,22.9716,176439.7219
2011-08-22 15:45:00,48.58,48.6,48.31,48.34,281254.0994359176,22.9716,22.981,22.8439,22.8581,281254.0994
2011-08-22 15:50:00,48.34,48.36,48.15,48.19,339892.4308015217,22.8581,22.8675,22.7682,22.7871,339892.4308
2011-08-22 15:55:00,48.21,48.31,48.18,48.28,430539.1578118851,22.7966,22.8439,22.7824,22.8297,430539.1578
2011-08-23 09:30:00,48.42,48.79,48.41,48.69,252262.888626525,22.8959,23.0709,22.8912,23.0236,252262.8886
2011-08-23 09:35:00,48.68,48.69,48.48,48.48,128951.8562245835,23.0188,23.0236,22.9243,22.9243,128951.8562
2011-08-23 09:40:00,48.48,48.67,48.41,48.53,143119.5067558704,22.9243,23.0141,22.8912,22.9479,143119.5068
2011-08-23 09:45:00,48.53,48.55,48.4,48.51,133412.0425029516,22.9479,22.9574,22.8864,22.9385,133412.0425
2011-08-23 09:50:00,48.51,48.7,48.47,48.56,143119.5067558704,22.9385,23.0283,22.9195,22.9621,143119.5068
2011-08-23 09:55:00,48.58,48.78,48.53,48.54,226420.0446018628,22.9716,23.0661,22.9479,22.9526,226420.0446
2011-08-23 10:00:00,48.52,48.94,48.52,48.82,187459.00564082383,22.9432,23.1418,22.9432,23.085,187459.0056
2011-08-23 10:05:00,48.81,49.05,48.8,48.94,232192.0503738685,23.0803,23.1938,23.0756,23.1418,232192.0504
2011-08-23 10:10:00,48.94,49.12,48.91,48.96,194280.46700773973,23.1418,23.2269,23.1276,23.1512,194280.467
2011-08-23 10:15:00,48.97,49.01,48.86,48.91,147448.5110848747,23.156,23.1749,23.104,23.1276,147448.5111
2011-08-23 10:20:00,48.91,49.0,48.85,48.91,140364.68581923126,23.1276,23.1702,23.0992,23.1276,140364.6858
2011-08-23 10:25:00,48.92,48.99,48.86,48.95,152302.2432113341,23.1323,23.1654,23.104,23.1465,152302.2432
2011-08-23 10:30:00,48.93,49.02,48.79,48.89,175652.63019808475,23.1371,23.1796,23.0709,23.1181,175652.6302
2011-08-23 10:35:00,48.89,49.02,48.85,49.02,223927.5875639512,23.1181,23.1796,23.0992,23.1796,223927.5876
2011-08-23 10:40:00,49.02,49.17,49.02,49.1,178013.90528663257,23.1796,23.2505,23.1796,23.2174,178013.9053
2011-08-23 10:45:00,49.1,49.15,49.04,49.08,143775.41650268924,23.2174,23.2411,23.1891,23.208,143775.4165
2011-08-23 10:50:00,49.08,49.13,48.94,48.96,148366.7847304211,23.208,23.2316,23.1418,23.1512,148366.7847
2011-08-23 10:55:00,48.98,49.05,48.85,48.89,143513.0526039617,23.1607,23.1938,23.0992,23.1181,143513.0526
2011-08-23 11:00:00,48.9,49.04,48.89,48.97,121605.66706021252,23.1229,23.1891,23.1181,23.156,121605.6671
2011-08-23 11:05:00,48.98,48.98,48.82,48.92,127902.40062967336,23.1607,23.1607,23.085,23.1323,127902.4006
2011-08-23 11:10:00,48.92,49.02,48.88,49.02,125016.39774367047,23.1323,23.1796,23.1134,23.1796,125016.3977
2011-08-23 11:15:00,49.02,49.11,48.99,49.06,369933.0972058245,23.1796,23.2222,23.1654,23.1985,369933.0972
2011-08-23 11:20:00,49.05,49.08,48.98,49.05,93008.0020989112,23.1938,23.208,23.1607,23.1938,93008.0021
2011-08-23 11:25:00,49.03,49.15,49.03,49.15,110717.56526301982,23.1843,23.2411,23.1843,23.2411,110717.5653
2011-08-23 11:30:00,49.15,49.19,49.11,49.17,175783.8121474485,23.2411,23.26,23.2222,23.2505,175783.8121
2011-08-23 11:35:00,49.15,49.3,49.12,49.29,146792.6013380559,23.2411,23.312,23.2269,23.3073,146792.6013
2011-08-23 11:40:00,49.3,49.34,49.2,49.32,146136.69159123706,23.312,23.3309,23.2647,23.3215,146136.6916
2011-08-23 11:45:00,49.34,49.41,49.31,49.41,207136.29804538892,23.3309,23.364,23.3167,23.364,207136.298
2011-08-23 11:50:00,49.41,49.53,49.4,49.52,126459.39918667192,23.364,23.4208,23.3593,23.416,126459.3992
2011-08-23 11:55:00,49.52,49.74,49.52,49.72,206086.8424504788,23.416,23.5201,23.416,23.5106,206086.8425
2011-08-23 12:00:00,49.71,49.72,49.6,49.62,149285.05837596746,23.5059,23.5106,23.4539,23.4633,149285.0584
2011-08-23 12:05:00,49.63,49.67,49.6,49.67,95500.45913682276,23.4681,23.487,23.4539,23.487,95500.4591
2011-08-23 12:10:00,49.66,49.69,49.53,49.57,128164.76452840088,23.4823,23.4964,23.4208,23.4397,128164.7645
2011-08-23 12:15:00,49.59,49.6,49.42,49.45,239800.60343696707,23.4492,23.4539,23.3688,23.3829,239800.6034
2011-08-23 12:20:00,49.46,49.55,49.44,49.53,170405.35222353405,23.3877,23.4302,23.3782,23.4208,170405.3522
2011-08-23 12:25:00,49.53,49.53,49.48,49.52,120162.66561721108,23.4208,23.4208,23.3971,23.416,120162.6656
2011-08-23 12:30:00,49.51,49.56,49.4,49.44,141807.68726223274,23.4113,23.435,23.3593,23.3782,141807.6873
2011-08-23 12:35:00,49.45,49.53,49.36,49.4,132887.31470549654,23.3829,23.4208,23.3404,23.3593,132887.3147
2011-08-23 12:40:00,49.41,49.52,49.37,49.48,223140.4958677686,23.364,23.416,23.3451,23.3971,223140.4959
2011-08-23 12:45:00,49.48,49.49,49.37,49.37,121605.66706021252,23.3971,23.4019,23.3451,23.3451,121605.6671
2011-08-23 12:50:00,49.38,49.6,49.37,49.56,95369.277187459,23.3498,23.4539,23.3451,23.435,95369.2772
2011-08-23 12:55:00,49.57,49.63,49.53,49.53,74773.7111373475,23.4397,23.4681,23.4208,23.4208,74773.7111
2011-08-23 13:00:00,49.53,49.66,49.52,49.6,95894.00498491408,23.4208,23.4823,23.416,23.4539,95894.005
2011-08-23 13:05:00,49.6,49.63,49.5,49.51,101534.82880755608,23.4539,23.4681,23.4066,23.4113,101534.8288
2011-08-23 13:10:00,49.52,49.56,49.45,49.51,69132.8873147055,23.416,23.435,23.3829,23.4113,69132.8873
2011-08-23 13:15:00,49.5,49.54,49.46,49.47,60999.60645415191,23.4066,23.4255,23.3877,23.3924,60999.6065
2011-08-23 13:20:00,49.47,49.53,49.4,49.4,64541.51908697363,23.3924,23.4208,23.3593,23.3593,64541.5191
2011-08-23 13:25:00,49.4,49.49,49.4,49.49,58507.149416240325,23.3593,23.4019,23.3593,23.4019,58507.1494
2011-08-23 13:30:00,49.48,49.5,49.31,49.34,109274.56382001836,23.3971,23.4066,23.3167,23.3309,109274.5638
2011-08-23 13:35:00,49.33,49.4,49.31,49.38,76216.71258034895,23.3262,23.3593,23.3167,23.3498,76216.7126
2011-08-23 13:40:00,49.4,49.43,49.32,49.39,68608.15951725043,23.3593,23.3735,23.3215,23.3546,68608.1595
2011-08-23 13:45:00,49.4,49.44,49.37,49.4,132362.58690804147,23.3593,23.3782,23.3451,23.3593,132362.5869
2011-08-23 13:50:00,49.4,49.44,49.08,49.23,140889.41361668636,23.3593,23.3782,23.208,23.2789,140889.4136
2011-08-23 13:55:00,49.23,49.28,49.11,49.24,188639.64318509767,23.2789,23.3026,23.2222,23.2836,188639.6432
2011-08-23 14:00:00,49.24,49.3,49.11,49.29,130526.0396169487,23.2836,23.312,23.2222,23.3073,130526.0396
2011-08-23 14:05:00,49.31,49.33,49.09,49.17,161878.52551488916,23.3167,23.3262,23.2127,23.2505,161878.5255
2011-08-23 14:10:00,49.17,49.23,49.05,49.11,132493.76885740523,23.2505,23.2789,23.1938,23.2222,132493.7689
2011-08-23 14:15:00,49.11,49.31,49.09,49.31,127115.30893349076,23.2222,23.3167,23.2127,23.3167,127115.3089
2011-08-23 14:20:00,49.31,49.31,49.1,49.23,86186.54073199528,23.3167,23.3167,23.2174,23.2789,86186.5407
2011-08-23 14:25:00,49.24,49.46,49.23,49.46,138659.3204775023,23.2836,23.3877,23.2789,23.3877,138659.3205
2011-08-23 14:30:00,49.47,49.54,49.39,49.45,223927.5875639512,23.3924,23.4255,23.3546,23.3829,223927.5876
2011-08-23 14:35:00,49.45,49.48,49.31,49.35,195985.83234946872,23.3829,23.3971,23.3167,23.3357,195985.8323
2011-08-23 14:40:00,49.35,49.4,49.32,49.4,92483.27430145611,23.3357,23.3593,23.3215,23.3593,92483.2743
2011-08-23 14:45:00,49.4,49.48,49.37,49.47,100223.0093139184,23.3593,23.3971,23.3451,23.3924,100223.0093
2011-08-23 14:50:00,49.48,49.53,49.47,49.52,97468.1883772793,23.3971,23.4208,23.3924,23.416,97468.1884
2011-08-23 14:55:00,49.51,49.56,49.49,49.55,104027.28584546766,23.4113,23.435,23.4019,23.4302,104027.2858
2011-08-23 15:00:00,49.55,49.79,49.54,49.76,233503.86986750623,23.4302,23.5437,23.4255,23.5295,233503.8699
2011-08-23 15:05:00,49.76,49.93,49.72,49.93,321264.59399186674,23.5295,23.6099,23.5106,23.6099,321264.594
2011-08-23 15:10:00,49.93,49.99,49.87,49.95,212645.9399186672,23.6099,23.6383,23.5816,23.6194,212645.9399
2011-08-23 15:15:00,49.95,49.97,49.85,49.9,135117.40784468057,23.6194,23.6288,23.5721,23.5957,135117.4078
2011-08-23 15:20:00,49.9,49.98,49.88,49.9,176570.90384363112,23.5957,23.6336,23.5863,23.5957,176570.9038
2011-08-23 15:25:00,49.9,49.97,49.69,49.74,346713.89216843765,23.5957,23.6288,23.4964,23.5201,346713.8922
2011-08-23 15:30:00,49.73,49.78,49.62,49.63,247671.5203987932,23.5154,23.539,23.4633,23.4681,247671.5204
2011-08-23 15:35:00,49.63,49.82,49.6,49.81,378853.4697625607,23.4681,23.5579,23.4539,23.5532,378853.4698
2011-08-23 15:40:00,49.81,49.87,49.76,49.84,359569.72320608684,23.5532,23.5816,23.5295,23.5674,359569.7232
2011-08-23 15:45:00,49.84,49.9,49.78,49.88,325855.9622195986,23.5674,23.5957,23.539,23.5863,325855.9622
2011-08-23 15:50:00,49.88,49.95,49.79,49.92,441558.4415584416,23.5863,23.6194,23.5437,23.6052,441558.4416
2011-08-23 15:55:00,49.92,50.1,49.91,50.05,1022169.7494424768,23.6052,23.6903,23.6005,23.6667,1022169.7494
2011-08-24 09:30:00,49.66,49.91,49.4,49.79,290699.1997901089,23.4823,23.6005,23.3593,23.5437,290699.1998
2011-08-24 09:35:00,49.81,49.82,49.42,49.46,177882.7233372688,23.5532,23.5579,23.3688,23.3877,177882.7233
2011-08-24 09:40:00,49.44,49.72,49.42,49.69,125278.761642398,23.3782,23.5106,23.3688,23.4964,125278.7616
2011-08-24 09:45:00,49.68,49.82,49.6,49.72,135117.40784468057,23.4917,23.5579,23.4539,23.5106,135117.4078
2011-08-24 09:50:00,49.76,49.96,49.66,49.93,169618.26052735143,23.5295,23.6241,23.4823,23.6099,169618.2605
2011-08-24 09:55:00,49.95,50.14,49.91,50.08,111504.65695920242,23.6194,23.7092,23.6005,23.6809,111504.657
2011-08-24 10:00:00,50.08,50.28,49.98,50.24,159517.25042634134,23.6809,23.7754,23.6336,23.7565,159517.2504
2011-08-24 10:05:00,50.25,50.36,50.11,50.27,256854.25685425688,23.7612,23.8133,23.695,23.7707,256854.2569
2011-08-24 10:10:00,50.27,50.39,50.24,50.3,181818.18181818185,23.7707,23.8274,23.7565,23.7849,181818.1818
2011-08-24 10:15:00,50.3,50.35,50.23,50.29,216187.85255148893,23.7849,23.8085,23.7518,23.7802,216187.8526
2011-08-24 10:20:00,50.28,50.32,50.15,50.17,143250.68870523418,23.7754,23.7943,23.714,23.7234,143250.6887
2011-08-24 10:25:00,50.17,50.26,50.13,50.21,140889.41361668636,23.7234,23.766,23.7045,23.7423,140889.4136
2011-08-24 10:30:00,50.22,50.28,49.88,49.95,191525.64607110064,23.7471,23.7754,23.5863,23.6194,191525.6461
2011-08-24 10:35:00,49.95,50.2,49.93,50.11,77003.80427653155,23.6194,23.7376,23.6099,23.695,77003.8043
2011-08-24 10:40:00,50.13,50.22,50.04,50.17,80545.71690935327,23.7045,23.7471,23.6619,23.7234,80545.7169
2011-08-24 10:45:00,50.17,50.17,50.02,50.06,63885.6093401548,23.7234,23.7234,23.6525,23.6714,63885.6093
2011-08-24 10:50:00,50.07,50.17,49.92,49.98,97599.37032664304,23.6761,23.7234,23.6052,23.6336,97599.3703
2011-08-24 10:55:00,49.98,49.99,49.82,49.84,100223.0093139184,23.6336,23.6383,23.5579,23.5674,100223.0093
2011-08-24 11:00:00,49.83,49.9,49.75,49.89,109930.4735668372,23.5626,23.5957,23.5248,23.591,109930.4736
2011-08-24 11:05:00,49.89,49.93,49.82,49.88,104027.28584546766,23.591,23.6099,23.5579,23.5863,104027.2858
2011-08-24 11:10:00,49.88,50.01,49.84,50.0,102846.64830119377,23.5863,23.6478,23.5674,23.643,102846.6483
2011-08-24 11:15:00,49.99,50.01,49.85,49.88,71625.34435261709,23.6383,23.6478,23.5721,23.5863,71625.3444
2011-08-24 11:20:00,49.87,50.05,49.85,50.0,103371.37609864883,23.5816,23.6667,23.5721,23.643,103371.3761
2011-08-24 11:25:00,49.99,50.05,49.95,49.98,61130.78840351568,23.6383,23.6667,23.6194,23.6336,61130.7884
2011-08-24 11:30:00,49.98,49.99,49.86,49.91,71231.79850452578,23.6336,23.6383,23.5768,23.6005,71231.7985
2011-08-24 11:35:00,49.91,50.06,49.91,50.04,77528.53207398663,23.6005,23.6714,23.6005,23.6619,77528.5321
2011-08-24 11:40:00,50.04,50.04,49.89,49.93,49980.32270759544,23.6619,23.6619,23.591,23.6099,49980.3227
2011-08-24 11:45:00,49.93,49.93,49.81,49.89,87891.90607372425,23.6099,23.6099,23.5532,23.591,87891.9061
2011-08-24 11:50:00,49.91,49.96,49.81,49.86,85924.17683326775,23.6005,23.6241,23.5532,23.5768,85924.1768
2011-08-24 11:55:00,49.87,49.88,49.72,49.79,94713.36744064016,23.5816,23.5863,23.5106,23.5437,94713.3674
2011-08-24 12:00:00,49.79,49.79,49.65,49.68,76479.07647907648,23.5437,23.5437,23.4775,23.4917,76479.0765
2011-08-24 12:05:00,49.67,49.72,49.64,49.65,72674.79994752722,23.487,23.5106,23.4728,23.4775,72674.7999
2011-08-24 12:10:00,49.65,49.67,49.56,49.65,103633.73999737635,23.4775,23.487,23.435,23.4775,103633.74
2011-08-24 12:15:00,49.65,49.72,49.62,49.62,81463.99055489965,23.4775,23.5106,23.4633,23.4633,81463.9906
2011-08-24 12:20:00,49.63,49.79,49.61,49.76,50111.5046569592,23.4681,23.5437,23.4586,23.5295,50111.5047
2011-08-24 12:25:00,49.76,49.76,49.67,49.73,73461.89164370982,23.5295,23.5295,23.487,23.5154,73461.8916
2011-08-24 12:30:00,49.73,49.75,49.65,49.71,65853.33858061131,23.5154,23.5248,23.4775,23.5059,65853.3386
2011-08-24 12:35:00,49.71,49.76,49.66,49.71,44995.40863177227,23.5059,23.5295,23.4823,23.5059,44995.4086
2011-08-24 12:40:00,49.69,49.74,49.66,49.68,48930.86711268529,23.4964,23.5201,23.4823,23.4917,48930.8671
2011-08-24 12:45:00,49.68,49.7,49.55,49.69,100223.0093139184,23.4917,23.5012,23.4302,23.4964,100223.0093
2011-08-24 12:50:00,49.69,49.73,49.65,49.69,129083.03817394728,23.4964,23.5154,23.4775,23.4964,129083.0382
2011-08-24 12:55:00,49.69,49.82,49.69,49.79,112947.65840220386,23.4964,23.5579,23.4964,23.5437,112947.6584
2011-08-24 13:00:00,49.79,49.93,49.75,49.85,108487.47212383576,23.5437,23.6099,23.5248,23.5721,108487.4721
2011-08-24 13:05:00,49.85,49.91,49.77,49.77,112685.29450347633,23.5721,23.6005,23.5343,23.5343,112685.2945
2011-08-24 13:10:00,49.77,49.9,49.74,49.84,102190.73855437493,23.5343,23.5957,23.5201,23.5674,102190.7386
2011-08-24 13:15:00,49.85,50.01,49.85,49.99,98255.2800734619,23.5721,23.6478,23.5721,23.6383,98255.2801
2011-08-24 13:20:00,49.99,50.16,49.98,50.06,115308.93349075167,23.6383,23.7187,23.6336,23.6714,115308.9335
2011-08-24 13:25:00,50.06,50.19,50.06,50.17,110455.20136429228,23.6714,23.7329,23.6714,23.7234,110455.2014
2011-08-24 13:30:00,50.17,50.22,50.01,50.04,134855.04394595305,23.7234,23.7471,23.6478,23.6619,134855.0439
2011-08-24 13:35:00,50.04,50.17,50.04,50.06,78315.62377016923,23.6619,23.7234,23.6619,23.6714,78315.6238
2011-08-24 13:40:00,50.05,50.11,49.99,50.08,65853.33858061131,23.6667,23.695,23.6383,23.6809,65853.3386
2011-08-24 13:45:00,50.08,50.14,49.99,50.12,78577.98766889676,23.6809,23.7092,23.6383,23.6998,78577.9877
2011-08-24 13:50:00,50.12,50.12,50.0,50.08,51029.778302505576,23.6998,23.6998,23.643,23.6809,51029.7783
2011-08-24 13:55:00,50.08,50.19,50.04,50.18,92483.27430145611,23.6809,23.7329,23.6619,23.7281,92483.2743
2011-08-24 14:00:00,50.18,50.19,50.07,50.09,96681.09668109668,23.7281,23.7329,23.6761,23.6856,96681.0967
2011-08-24 14:05:00,50.09,50.16,50.04,50.14,96681.09668109668,23.6856,23.7187,23.6619,23.7092,96681.0967
2011-08-24 14:10:00,50.14,50.25,50.13,50.25,114259.47789584154,23.7092,23.7612,23.7045,23.7612,114259.4779
2011-08-24 14:15:00,50.26,50.26,50.03,50.09,75823.16673225764,23.766,23.766,23.6572,23.6856,75823.1667
2011-08-24 14:20:00,50.09,50.09,49.95,50.02,61917.88009969828,23.6856,23.6856,23.6194,23.6525,61917.8801
2011-08-24 14:25:00,50.02,50.04,49.93,49.99,93663.91184573004,23.6525,23.6619,23.6099,23.6383,93663.9118
2011-08-24 14:30:00,49.99,50.06,49.94,50.04,65328.61078315624,23.6383,23.6714,23.6147,23.6619,65328.6108
2011-08-24 14:35:00,50.03,50.04,49.95,50.04,53653.417289780926,23.6572,23.6619,23.6194,23.6619,53653.4173
2011-08-24 14:40:00,50.05,50.11,50.03,50.09,79102.71546635183,23.6667,23.695,23.6572,23.6856,79102.7155
2011-08-24 14:45:00,50.1,50.17,50.1,50.16,102584.28440246622,23.6903,23.7234,23.6903,23.7187,102584.2844
2011-08-24 14:50:00,50.16,50.23,50.11,50.23,89859.63531418078,23.7187,23.7518,23.695,23.7518,89859.6353
2011-08-24 14:55:00,50.24,50.27,50.13,50.24,180375.1803751804,23.7565,23.7707,23.7045,23.7565,180375.1804
2011-08-24 15:00:00,50.24,50.26,50.13,50.2,114521.84179456907,23.7565,23.766,23.7045,23.7376,114521.8418
2011-08-24 15:05:00,50.2,50.21,50.13,50.18,183523.5471599108,23.7376,23.7423,23.7045,23.7281,183523.5472
2011-08-24 15:10:00,50.17,50.28,50.17,50.27,112160.56670602126,23.7234,23.7754,23.7234,23.7707,112160.5667
2011-08-24 15:15:00,50.28,50.36,50.25,50.33,149153.8764266037,23.7754,23.8133,23.7612,23.7991,149153.8764
2011-08-24 15:20:00,50.33,50.39,50.26,50.31,133805.5883510429,23.7991,23.8274,23.766,23.7896,133805.5884
2011-08-24 15:25:00,50.31,50.38,50.26,50.29,122917.4865538502,23.7896,23.8227,23.766,23.7802,122917.4866
2011-08-24 15:30:00,50.29,50.41,50.29,50.41,160304.34212252396,23.7802,23.8369,23.7802,23.8369,160304.3421
2011-08-24 15:35:00,50.4,50.47,50.35,50.36,157418.33923652105,23.8322,23.8653,23.8085,23.8133,157418.3392
2011-08-24 15:40:00,50.37,50.43,50.33,50.41,218286.7637413092,23.818,23.8464,23.7991,23.8369,218286.7637
2011-08-24 15:45:00,50.4,50.43,50.33,50.37,303161.4849796668,23.8322,23.8464,23.7991,23.818,303161.485
2011-08-24 15:50:00,50.37,50.46,50.35,50.43,267479.99475272204,23.818,23.8605,23.8085,23.8464,267479.9948
2011-08-24 15:55:00,50.43,50.43,50.33,50.41,465302.3743932835,23.8464,23.8464,23.7991,23.8369,465302.3744
2011-08-25 09:30:00,50.74,50.98,50.51,50.74,264725.17381608294,23.9929,24.1064,23.8842,23.9929,264725.1738
2011-08-25 09:35:00,50.72,50.89,50.53,50.56,120162.66561721108,23.9835,24.0639,23.8936,23.9078,120162.6656
2011-08-25 09:40:00,50.55,50.74,50.39,50.71,185622.45834973108,23.9031,23.9929,23.8274,23.9788,185622.4583
2011-08-25 09:45:00,50.7,50.74,50.37,50.54,161353.7977174341,23.974,23.9929,23.818,23.8984,161353.7977
2011-08-25 09:50:00,50.53,50.53,50.32,50.42,192050.3738685557,23.8936,23.8936,23.7943,23.8416,192050.3739
2011-08-25 09:55:00,50.4,50.52,50.31,50.44,157943.06703397614,23.8322,23.8889,23.7896,23.8511,157943.067
2011-08-25 10:00:00,50.46,50.46,50.17,50.35,144562.50819887183,23.8605,23.8605,23.7234,23.8085,144562.5082
2011-08-25 10:05:00,50.31,50.38,50.23,50.37,112291.74865538502,23.7896,23.8227,23.7518,23.818,112291.7487
2011-08-25 10:10:00,50.39,50.4,50.24,50.33,89334.9075167257,23.8274,23.8322,23.7565,23.7991,89334.9075
2011-08-25 10:15:00,50.33,50.4,50.13,50.13,113078.84035156763,23.7991,23.8322,23.7045,23.7045,113078.8404
2011-08-25 10:20:00,50.13,50.15,49.79,49.9,185097.730552276,23.7045,23.714,23.5437,23.5957,185097.7306
2011-08-25 10:25:00,49.87,49.93,49.7,49.86,181686.9998688181,23.5816,23.6099,23.5012,23.5768,181686.9999
2011-08-25 10:30:00,49.88,49.96,49.69,49.78,198478.2893873803,23.5863,23.6241,23.4964,23.539,198478.2894
2011-08-25 10:35:00,49.79,49.85,49.63,49.68,182080.54571690937,23.5437,23.5721,23.4681,23.4917,182080.5457
2011-08-25 10:40:00,49.69,49.74,49.57,49.58,128427.12842712844,23.4964,23.5201,23.4397,23.4444,128427.1284
2011-08-25 10:45:00,49.58,49.62,49.28,49.37,218155.58179194544,23.4444,23.4633,23.3026,23.3451,218155.5818
2011-08-25 10:50:00,49.37,49.6,49.28,49.53,199658.92693165425,23.3451,23.4539,23.3026,23.4208,199658.9269
2011-08-25 10:55:00,49.52,49.82,49.5,49.77,161484.97966679785,23.416,23.5579,23.4066,23.5343,161484.9797
2011-08-25 11:00:00,49.76,49.9,49.72,49.74,112685.29450347633,23.5295,23.5957,23.5106,23.5201,112685.2945
2011-08-25 11:05:00,49.74,49.77,49.6,49.6,146005.50964187327,23.5201,23.5343,23.4539,23.4539,146005.5096
2011-08-25 11:10:00,49.6,49.63,49.49,49.56,196248.19624819627,23.4539,23.4681,23.4019,23.435,196248.1962
2011-08-25 11:15:00,49.58,49.71,49.54,49.68,100091.82736455464,23.4444,23.5059,23.4255,23.4917,100091.8274
2011-08-25 11:20:00,49.69,49.75,49.6,49.74,103371.37609864883,23.4964,23.5248,23.4539,23.5201,103371.3761
2011-08-25 11:25:00,49.76,49.76,49.62,49.64,100354.19126328218,23.5295,23.5295,23.4633,23.4728,100354.1913
2011-08-25 11:30:00,49.66,49.67,49.58,49.6,102190.73855437493,23.4823,23.487,23.4444,23.4539,102190.7386
2011-08-25 11:35:00,49.6,49.64,49.44,49.47,163977.43670470943,23.4539,23.4728,23.3782,23.3924,163977.4367
2011-08-25 11:40:00,49.47,49.54,49.42,49.45,64279.1551882461,23.3924,23.4255,23.3688,23.3829,64279.1552
2011-08-25 11:45:00,49.44,49.52,49.39,49.52,86317.72268135905,23.3782,23.416,23.3546,23.416,86317.7227
2011-08-25 11:50:00,49.53,49.62,49.5,49.54,72937.16384625476,23.4208,23.4633,23.4066,23.4255,72937.1638
2011-08-25 11:55:00,49.56,49.7,49.56,49.65,85399.44903581268,23.435,23.5012,23.435,23.4775,85399.449
2011-08-25 12:00:00,49.65,49.73,49.65,49.68,70575.88875770694,23.4775,23.5154,23.4775,23.4917,70575.8888
2011-08-25 12:05:00,49.68,49.69,49.62,49.63,60343.696707333074,23.4917,23.4964,23.4633,23.4681,60343.6967
2011-08-25 12:10:00,49.63,49.69,49.61,49.66,53128.68949232586,23.4681,23.4964,23.4586,23.4823,53128.6895
2011-08-25 12:15:00,49.66,49.72,49.57,49.58,50111.5046569592,23.4823,23.5106,23.4397,23.4444,50111.5047
2011-08-25 12:20:00,49.57,49.59,49.47,49.55,52997.50754296209,23.4397,23.4492,23.3924,23.4302,52997.5075
2011-08-25 12:25:00,49.56,49.62,49.54,49.61,37386.85556867375,23.435,23.4633,23.4255,23.4586,37386.8556
2011-08-25 12:30:00,49.62,49.63,49.41,49.42,76216.71258034895,23.4633,23.4681,23.364,23.3688,76216.7126
2011-08-25 12:35:00,49.42,49.44,49.35,49.4,81070.44470680834,23.3688,23.3782,23.3357,23.3593,81070.4447
2011-08-25 12:40:00,49.42,49.45,49.36,49.39,52603.961694870784,23.3688,23.3829,23.3404,23.3546,52603.9617
2011-08-25 12:45:00,49.38,49.38,49.27,49.34,80939.26275744458,23.3498,23.3498,23.2978,23.3309,80939.2628
2011-08-25 12:50:00,49.33,49.39,49.22,49.34,85005.90318772137,23.3262,23.3546,23.2742,23.3309,85005.9032
2011-08-25 12:55:00,49.34,49.46,49.29,49.46,45520.13642922734,23.3309,23.3877,23.3073,23.3877,45520.1364
2011-08-25 13:00:00,49.47,49.55,49.44,49.5,72150.07215007216,23.3924,23.4302,23.3782,23.4066,72150.0722
2011-08-25 13:05:00,49.5,49.64,49.5,49.53,75167.25698543881,23.4066,23.4728,23.4066,23.4208,75167.257
2011-08-25 13:10:00,49.53,49.6,49.5,49.56,59163.059163059166,23.4208,23.4539,23.4066,23.435,59163.0592
2011-08-25 13:15:00,49.57,49.62,49.5,49.6,49455.59491014037,23.4397,23.4633,23.4066,23.4539,49455.5949
2011-08-25 13:20:00,49.6,49.76,49.6,49.71,67033.97612488522,23.4539,23.5295,23.4539,23.5059,67033.9761
2011-08-25 13:25:00,49.72,49.82,49.66,49.77,59687.78696051423,23.5106,23.5579,23.4823,23.5343,59687.787
2011-08-25 13:30:00,49.78,49.8,49.66,49.74,74904.89308671126,23.539,23.5485,23.4823,23.5201,74904.8931
2011-08-25 13:35:00,49.73,49.84,49.66,49.83,48143.77541650269,23.5154,23.5674,23.4823,23.5626,48143.7754
2011-08-25 13:40:00,49.85,49.85,49.72,49.76,50636.23245441428,23.5721,23.5721,23.5106,23.5295,50636.2325
2011-08-25 13:45:00,49.76,49.79,49.59,49.6,80545.71690935327,23.5295,23.5437,23.4492,23.4539,80545.7169
2011-08-25 13:50:00,49.61,49.68,49.59,49.6,40797.58625213171,23.4586,23.4917,23.4492,23.4539,40797.5863
2011-08-25 13:55:00,49.59,49.76,49.56,49.76,71625.34435261709,23.4492,23.5295,23.435,23.5295,71625.3444
2011-08-25 14:00:00,49.76,49.79,49.69,49.79,56932.96602387512,23.5295,23.5437,23.4964,23.5437,56932.966
2011-08-25 14:05:00,49.77,49.8,49.63,49.67,57064.14797323888,23.5343,23.5485,23.4681,23.487,57064.148
2011-08-25 14:10:00,49.67,49.77,49.66,49.69,57720.057720057725,23.487,23.5343,23.4823,23.4964,57720.0577
2011-08-25 14:15:00,49.69,49.87,49.69,49.85,117932.57247802702,23.4964,23.5816,23.4964,23.5721,117932.5725
2011-08-25 14:20:00,49.87,49.9,49.74,49.8,81463.99055489965,23.5816,23.5957,23.5201,23.5485,81463.9906
2011-08-25 14:25:00,49.8,49.85,49.7,49.81,84612.35733963006,23.5485,23.5721,23.5012,23.5532,84612.3573
2011-08-25 14:30:00,49.82,49.87,49.79,49.85,52997.50754296209,23.5579,23.5816,23.5437,23.5721,52997.5075
2011-08-25 14:35:00,49.86,49.95,49.86,49.94,75298.43893480257,23.5768,23.6194,23.5768,23.6147,75298.4389
2011-08-25 14:40:00,49.94,49.94,49.83,49.88,66509.24832743015,23.6147,23.6147,23.5626,23.5863,66509.2483
2011-08-25 14:45:00,49.88,49.95,49.78,49.79,64935.06493506494,23.5863,23.6194,23.539,23.5437,64935.0649
2011-08-25 14:50:00,49.79,49.83,49.71,49.76,57588.87577069396,23.5437,23.5626,23.5059,23.5295,57588.8758
2011-08-25 14:55:00,49.76,49.76,49.64,49.64,58244.78551751279,23.5295,23.5295,23.4728,23.4728,58244.7855
2011-08-25 15:00:00,49.64,49.65,49.55,49.6,83562.90174471993,23.4728,23.4775,23.4302,23.4539,83562.9017
2011-08-25 15:05:00,49.6,49.69,49.6,49.68,81070.44470680834,23.4539,23.4964,23.4539,23.4917,81070.4447
2011-08-25 15:10:00,49.69,49.69,49.58,49.63,94319.82159254886,23.4964,23.4964,23.4444,23.4681,94319.8216
2011-08-25 15:15:00,49.63,49.78,49.62,49.78,117539.02662993572,23.4681,23.539,23.4633,23.539,117539.0266
2011-08-25 15:20:00,49.79,49.85,49.76,49.8,116358.38908566182,23.5437,23.5721,23.5295,23.5485,116358.3891
2011-08-25 15:25:00,49.8,49.81,49.68,49.68,169618.26052735143,23.5485,23.5532,23.4917,23.4917,169618.2605
2011-08-25 15:30:00,49.67,49.74,49.54,49.56,225764.134855044,23.487,23.5201,23.4255,23.435,225764.1349
2011-08-25 15:35:00,49.56,49.58,49.44,49.5,171848.3536665355,23.435,23.4444,23.3782,23.4066,171848.3537
2011-08-25 15:40:00,49.5,49.5,49.19,49.21,206611.57024793388,23.4066,23.4066,23.26,23.2695,206611.5702
2011-08-25 15:45:00,49.2,49.35,49.17,49.31,271415.45323363505,23.2647,23.3357,23.2505,23.3167,271415.4532
2011-08-25 15:50:00,49.3,49.37,49.2,49.31,248983.3398924308,23.312,23.3451,23.2647,23.3167,248983.3399
2011-08-25 15:55:00,49.31,49.46,49.31,49.39,589925.2262888626,23.3167,23.3877,23.3167,23.3546,589925.2263
2011-08-26 09:30:00,49.0,49.06,48.8,49.01,273776.7283221829,23.1702,23.1985,23.0756,23.1749,273776.7283
2011-08-26 09:35:00,49.0,49.08,48.82,48.97,119900.30171848352,23.1702,23.208,23.085,23.156,119900.3017
2011-08-26 09:40:00,48.96,49.18,48.89,49.11,89728.453364817,23.1512,23.2553,23.1181,23.2222,89728.4534
2011-08-26 09:45:00,49.09,49.09,48.89,48.97,138003.41073068345,23.2127,23.2127,23.1181,23.156,138003.4107
2011-08-26 09:50:00,48.97,49.03,48.79,48.86,165945.16594516597,23.156,23.1843,23.0709,23.104,165945.1659
2011-08-26 09:55:00,48.86,49.01,48.84,48.87,115702.47933884298,23.104,23.1749,23.0945,23.1087,115702.4793
2011-08-26 10:00:00,48.9,48.93,48.48,48.71,334382.7889282435,23.1229,23.1371,22.9243,23.033,334382.7889
2011-08-26 10:05:00,48.68,48.81,48.41,48.76,211596.48432375703,23.0188,23.0803,22.8912,23.0567,211596.4843
2011-08-26 10:10:00,48.74,48.83,48.57,48.7,100354.19126328218,23.0472,23.0898,22.9668,23.0283,100354.1913
2011-08-26 10:15:00,48.72,48.92,48.7,48.86,150990.42371769645,23.0378,23.1323,23.0283,23.104,150990.4237
2011-08-26 10:20:00,48.87,49.21,48.83,49.05,138265.774629411,23.1087,23.2695,23.0898,23.1938,138265.7746
2011-08-26 10:25:00,49.05,49.5,49.05,49.18,303686.21277712187,23.1938,23.4066,23.1938,23.2553,303686.2128
2011-08-26 10:30:00,49.19,49.21,48.98,49.02,114259.47789584154,23.26,23.2695,23.1607,23.1796,114259.4779
2011-08-26 10:35:00,49.02,49.27,49.02,49.17,119113.21002230092,23.1796,23.2978,23.1796,23.2505,119113.21
2011-08-26 10:40:00,49.18,49.47,49.11,49.47,123179.85045257772,23.2553,23.3924,23.2222,23.3924,123179.8505
2011-08-26 10:45:00,49.47,49.79,49.4,49.64,198871.8352354716,23.3924,23.5437,23.3593,23.4728,198871.8352
2011-08-26 10:50:00,49.63,49.67,49.43,49.43,216319.0345008527,23.4681,23.487,23.3735,23.3735,216319.0345
2011-08-26 10:55:00,49.45,49.56,49.35,49.41,149416.24032533125,23.3829,23.435,23.3357,23.364,149416.2403
2011-08-26 11:00:00,49.38,49.53,49.32,49.46,138790.50242686606,23.3498,23.4208,23.3215,23.3877,138790.5024
2011-08-26 11:05:00,49.49,49.68,49.44,49.61,108225.10822510824,23.4019,23.4917,23.3782,23.4586,108225.1082
2011-08-26 11:10:00,49.61,49.95,49.6,49.85,239407.0575888758,23.4586,23.6194,23.4539,23.5721,239407.0576
2011-08-26 11:15:00,49.84,50.08,49.84,49.9,157680.7031352486,23.5674,23.6809,23.5674,23.5957,157680.7031
2011-08-26 11:20:00,49.9,49.98,49.79,49.88,197428.83379247016,23.5957,23.6336,23.5437,23.5863,197428.8338
2011-08-26 11:25:00,49.88,49.93,49.74,49.82,151121.6056670602,23.5863,23.6099,23.5201,23.5579,151121.6057
2011-08-26 11:30:00,49.8,49.95,49.79,49.89,73593.0735930736,23.5485,23.6194,23.5437,23.591,73593.0736
2011-08-26 11:35:00,49.88,50.01,49.86,49.89,90909.09090909093,23.5863,23.6478,23.5768,23.591,90909.0909
2011-08-26 11:40:00,49.88,49.91,49.77,49.81,150465.6959202414,23.5863,23.6005,23.5343,23.5532,150465.6959
2011-08-26 11:45:00,49.8,49.92,49.79,49.8,141414.14141414143,23.5485,23.6052,23.5437,23.5485,141414.1414
2011-08-26 11:50:00,49.81,49.88,49.75,49.87,154532.33635051816,23.5532,23.5863,23.5248,23.5816,154532.3364
2011-08-26 11:55:00,49.88,49.92,49.82,49.88,112947.65840220386,23.5863,23.6052,23.5579,23.5863,112947.6584
2011-08-26 12:00:00,49.88,50.11,49.88,50.06,108356.290174472,23.5863,23.695,23.5863,23.6714,108356.2902
2011-08-26 12:05:00,50.07,50.24,50.06,50.22,82775.81004853733,23.6761,23.7565,23.6714,23.7471,82775.81
2011-08-26 12:10:00,50.24,50.33,50.15,50.17,95369.277187459,23.7565,23.7991,23.714,23.7234,95369.2772
2011-08-26 12:15:00,50.17,50.21,50.07,50.1,128558.3103764922,23.7234,23.7423,23.6761,23.6903,128558.3104
2011-08-26 12:20:00,50.1,50.17,49.99,50.0,73986.6194411649,23.6903,23.7234,23.6383,23.643,73986.6194
2011-08-26 12:25:00,50.0,50.11,49.95,50.11,78446.80571953299,23.643,23.695,23.6194,23.695,78446.8057
2011-08-26 12:30:00,50.12,50.14,49.97,50.01,58244.78551751279,23.6998,23.7092,23.6288,23.6478,58244.7855
2011-08-26 12:35:00,50.02,50.06,49.94,50.01,77134.98622589532,23.6525,23.6714,23.6147,23.6478,77134.9862
2011-08-26 12:40:00,50.01,50.06,49.94,49.97,69132.8873147055,23.6478,23.6714,23.6147,23.6288,69132.8873
2011-08-26 12:45:00,49.97,49.98,49.86,49.86,64803.88298570117,23.6288,23.6336,23.5768,23.5768,64803.883
2011-08-26 12:50:00,49.88,49.97,49.85,49.89,92089.72845336482,23.5863,23.6288,23.5721,23.591,92089.7285
2011-08-26 12:55:00,49.88,49.95,49.88,49.94,56801.78407451135,23.5863,23.6194,23.5863,23.6147,56801.7841
2011-08-26 13:00:00,49.94,49.94,49.8,49.88,93532.72989636626,23.6147,23.6147,23.5485,23.5863,93532.7299
2011-08-26 13:05:00,49.87,50.01,49.85,49.95,87367.17827626919,23.5816,23.6478,23.5721,23.6194,87367.1783
2011-08-26 13:10:00,49.95,49.98,49.91,49.97,52341.59779614325,23.6194,23.6336,23.6005,23.6288,52341.5978
2011-08-26 13:15:00,49.96,50.05,49.95,50.04,69395.25121343303,23.6241,23.6667,23.6194,23.6619,69395.2512
2011-08-26 13:20:00,50.01,50.07,49.99,50.04,40272.85845467664,23.6478,23.6761,23.6383,23.6619,40272.8585
2011-08-26 13:25:00,50.04,50.14,50.03,50.14,71362.98045388954,23.6619,23.7092,23.6572,23.7092,71362.9805
2011-08-26 13:30:00,50.13,50.16,50.1,50.11,52866.325593598325,23.7045,23.7187,23.6903,23.695,52866.3256
2011-08-26 13:35:00,50.1,50.17,50.06,50.08,52210.41584677949,23.6903,23.7234,23.6714,23.6809,52210.4158
2011-08-26 13:40:00,50.08,50.17,50.08,50.13,89072.54361799816,23.6809,23.7234,23.6809,23.7045,89072.5436
2011-08-26 13:45:00,50.13,50.14,50.07,50.08,82644.62809917355,23.7045,23.7092,23.6761,23.6809,82644.6281
2011-08-26 13:50:00,50.08,50.09,49.94,50.04,74642.52918798373,23.6809,23.6856,23.6147,23.6619,74642.5292
2011-08-26 13:55:00,50.04,50.07,49.94,50.0,103502.5580480126,23.6619,23.6761,23.6147,23.643,103502.558
2011-08-26 14:00:00,50.01,50.07,49.97,49.98,116883.11688311688,23.6478,23.6761,23.6288,23.6336,116883.1169
2011-08-26 14:05:00,49.98,49.98,49.85,49.88,107962.74432638068,23.6336,23.6336,23.5721,23.5863,107962.7443
2011-08-26 14:10:00,49.87,49.89,49.77,49.82,64541.51908697363,23.5816,23.591,23.5343,23.5579,64541.5191
2011-08-26 14:15:00,49.82,49.88,49.75,49.85,83694.0836940837,23.5579,23.5863,23.5248,23.5721,83694.0837
2011-08-26 14:20:00,49.86,49.89,49.82,49.85,54965.2367834186,23.5768,23.591,23.5579,23.5721,54965.2368
2011-08-26 14:25:00,49.85,49.88,49.7,49.73,93008.0020989112,23.5721,23.5863,23.5012,23.5154,93008.0021
2011-08-26 14:30:00,49.73,49.76,49.69,49.76,81726.35445362718,23.5154,23.5295,23.4964,23.5295,81726.3545
2011-08-26 14:35:00,49.76,49.81,49.66,49.72,77790.89597271416,23.5295,23.5532,23.4823,23.5106,77790.896
2011-08-26 14:40:00,49.72,49.82,49.72,49.8,79102.71546635183,23.5106,23.5579,23.5106,23.5485,79102.7155
2011-08-26 14:45:00,49.8,49.93,49.79,49.87,64016.791289518565,23.5485,23.6099,23.5437,23.5816,64016.7913
2011-08-26 14:50:00,49.87,49.92,49.82,49.85,67558.70392234028,23.5816,23.6052,23.5579,23.5721,67558.7039
2011-08-26 14:55:00,49.85,49.88,49.82,49.85,63360.881542699724,23.5721,23.5863,23.5579,23.5721,63360.8815
2011-08-26 15:00:00,49.85,49.86,49.72,49.75,112554.11255411257,23.5721,23.5768,23.5106,23.5248,112554.1126
2011-08-26 15:05:00,49.74,49.75,49.64,49.67,90253.18116227209,23.5201,23.5248,23.4728,23.487,90253.1812
2011-08-26 15:10:00,49.69,49.73,49.6,49.69,107044.47068083432,23.4964,23.5154,23.4539,23.4964,107044.4707
2011-08-26 15:15:00,49.69,49.69,49.55,49.63,121343.303161485,23.4964,23.4964,23.4302,23.4681,121343.3032
2011-08-26 15:20:00,49.64,49.69,49.62,49.62,81988.71835235471,23.4728,23.4964,23.4633,23.4633,81988.7184
2011-08-26 15:25:00,49.63,49.73,49.59,49.72,107044.47068083432,23.4681,23.5154,23.4492,23.5106,107044.4707
2011-08-26 15:30:00,49.72,49.82,49.69,49.8,103109.0121999213,23.5106,23.5579,23.4964,23.5485,103109.0122
2011-08-26 15:35:00,49.8,49.87,49.77,49.85,131050.7674144038,23.5485,23.5816,23.5343,23.5721,131050.7674
2011-08-26 15:40:00,49.85,49.91,49.82,49.88,148497.96667978488,23.5721,23.6005,23.5579,23.5863,148497.9667
2011-08-26 15:45:00,49.88,49.93,49.82,49.89,157024.79338842977,23.5863,23.6099,23.5579,23.591,157024.7934
2011-08-26 15:50:00,49.89,49.92,49.83,49.92,115440.11544011543,23.591,23.6052,23.5626,23.6052,115440.1154
2011-08-26 15:55:00,49.92,49.98,49.89,49.94,405221.04158467794,23.6052,23.6336,23.591,23.6147,405221.0416
2011-08-29 09:30:00,50.89,51.07,50.76,51.03,253181.16227207132,24.0639,24.149,24.0024,24.1301,253181.1623
2011-08-29 09:35:00,51.06,51.33,50.81,51.31,353010.62573789846,24.1443,24.2719,24.026,24.2625,353010.6257
2011-08-29 09:40:00,51.29,51.3,51.04,51.07,204119.1132100223,24.253,24.2577,24.1348,24.149,204119.1132
2011-08-29 09:45:00,51.07,51.18,50.94,51.17,136560.409287682,24.149,24.201,24.0875,24.1963,136560.4093
2011-08-29 09:50:00,51.15,51.19,51.1,51.14,147973.2388823298,24.1868,24.2057,24.1632,24.1821,147973.2389
2011-08-29 09:55:00,51.15,51.17,51.07,51.14,187983.7334382789,24.1868,24.1963,24.149,24.1821,187983.7334
2011-08-29 10:00:00,51.15,51.3,51.14,51.2,252131.70667716124,24.1868,24.2577,24.1821,24.2105,252131.7067
2011-08-29 10:05:00,51.21,51.3,51.13,51.16,215531.94280467008,24.2152,24.2577,24.1774,24.1915,215531.9428
2011-08-29 10:10:00,51.16,51.26,51.15,51.21,132493.76885740523,24.1915,24.2388,24.1868,24.2152,132493.7689
2011-08-29 10:15:00,51.21,51.26,51.17,51.25,125803.48943985307,24.2152,24.2388,24.1963,24.2341,125803.4894
2011-08-29 10:20:00,51.23,51.27,51.17,51.2,105207.92338974155,24.2246,24.2436,24.1963,24.2105,105207.9234
2011-08-29 10:25:00,51.18,51.2,51.04,51.04,99042.3717696445,24.201,24.2105,24.1348,24.1348,99042.3718
2011-08-29 10:30:00,51.06,51.15,51.03,51.09,150072.15007215008,24.1443,24.1868,24.1301,24.1584,150072.1501
2011-08-29 10:35:00,51.1,51.17,51.09,51.16,105339.10533910534,24.1632,24.1963,24.1584,24.1915,105339.1053
2011-08-29 10:40:00,51.15,51.17,51.01,51.01,135117.40784468057,24.1868,24.1963,24.1206,24.1206,135117.4078
2011-08-29 10:45:00,51.01,51.07,50.95,50.95,112554.11255411257,24.1206,24.149,24.0922,24.0922,112554.1126
2011-08-29 10:50:00,50.95,50.98,50.9,50.94,76216.71258034895,24.0922,24.1064,24.0686,24.0875,76216.7126
2011-08-29 10:55:00,50.94,50.95,50.85,50.92,143644.23455332546,24.0875,24.0922,24.045,24.0781,143644.2346
2011-08-29 11:00:00,50.91,50.97,50.9,50.93,184573.0027548209,24.0733,24.1017,24.0686,24.0828,184573.0028
2011-08-29 11:05:00,50.93,50.93,50.78,50.78,140495.86776859505,24.0828,24.0828,24.0119,24.0119,140495.8678
2011-08-29 11:10:00,50.78,50.82,50.75,50.81,118588.48222484588,24.0119,24.0308,23.9977,24.026,118588.4822
2011-08-29 11:15:00,50.81,50.85,50.79,50.84,106257.37898465172,24.026,24.045,24.0166,24.0402,106257.379
2011-08-29 11:20:00,50.84,50.86,50.79,50.85,75823.16673225764,24.0402,24.0497,24.0166,24.045,75823.1667
2011-08-29 11:25:00,50.84,50.92,50.83,50.91,80545.71690935327,24.0402,24.0781,24.0355,24.0733,80545.7169
2011-08-29 11:30:00,50.91,50.93,50.86,50.9,78971.53351698807,24.0733,24.0828,24.0497,24.0686,78971.5335
2011-08-29 11:35:00,50.9,51.06,50.87,51.0,90121.99921290833,24.0686,24.1443,24.0544,24.1159,90121.9992
2011-08-29 11:40:00,51.0,51.04,50.98,51.04,54178.145087236,24.1159,24.1348,24.1064,24.1348,54178.1451
2011-08-29 11:45:00,51.04,51.09,51.04,51.07,92089.72845336482,24.1348,24.1584,24.1348,24.149,92089.7285
2011-08-29 11:50:00,51.06,51.08,51.02,51.03,195461.10455201365,24.1443,24.1537,24.1253,24.1301,195461.1046
2011-08-29 11:55:00,51.03,51.05,51.0,51.0,67689.88587170406,24.1301,24.1395,24.1159,24.1159,67689.8859
2011-08-29 12:00:00,51.0,51.1,50.98,51.07,83825.26564344746,24.1159,24.1632,24.1064,24.149,83825.2656
2011-08-29 12:05:00,51.08,51.1,51.05,51.06,71231.79850452578,24.1537,24.1632,24.1395,24.1443,71231.7985
2011-08-29 12:10:00,51.07,51.07,51.02,51.04,54571.6909353273,24.149,24.149,24.1253,24.1348,54571.6909
2011-08-29 12:15:00,51.04,51.05,51.03,51.05,55227.60068214614,24.1348,24.1395,24.1301,24.1395,55227.6007
2011-08-29 12:20:00,51.05,51.05,51.02,51.04,51029.778302505576,24.1395,24.1395,24.1253,24.1348,51029.7783
2011-08-29 12:25:00,51.04,51.05,51.02,51.04,43814.77108749836,24.1348,24.1395,24.1253,24.1348,43814.7711
2011-08-29 12:30:00,51.04,51.04,51.0,51.01,56014.69237832874,24.1348,24.1348,24.1159,24.1206,56014.6924
2011-08-29 12:35:00,51.01,51.04,50.98,50.99,66378.06637806637,24.1206,24.1348,24.1064,24.1112,66378.0664
2011-08-29 12:40:00,51.0,51.06,50.97,51.05,77790.89597271416,24.1159,24.1443,24.1017,24.1395,77790.896
2011-08-29 12:45:00,51.04,51.06,50.98,51.0,44470.6808343172,24.1348,24.1443,24.1064,24.1159,44470.6808
2011-08-29 12:50:00,51.0,51.06,50.98,51.05,58638.33136560409,24.1159,24.1443,24.1064,24.1395,58638.3314
2011-08-29 12:55:00,51.05,51.06,51.02,51.05,60081.33280860554,24.1395,24.1443,24.1253,24.1395,60081.3328
2011-08-29 13:00:00,51.05,51.14,51.04,51.13,91827.36455463729,24.1395,24.1821,24.1348,24.1774,91827.3646
2011-08-29 13:05:00,51.13,51.21,51.13,51.21,105076.7414403778,24.1774,24.2152,24.1774,24.2152,105076.7414
2011-08-29 13:10:00,51.22,51.3,51.21,51.3,121343.303161485,24.2199,24.2577,24.2152,24.2577,121343.3032
2011-08-29 13:15:00,51.3,51.33,51.29,51.33,104027.28584546766,24.2577,24.2719,24.253,24.2719,104027.2858
2011-08-29 13:20:00,51.33,51.39,51.31,51.37,64147.97323888233,24.2719,24.3003,24.2625,24.2908,64147.9732
2011-08-29 13:25:00,51.37,51.41,51.35,51.37,54965.2367834186,24.2908,24.3098,24.2814,24.2908,54965.2368
2011-08-29 13:30:00,51.37,51.39,51.33,51.37,77790.89597271416,24.2908,24.3003,24.2719,24.2908,77790.896
2011-08-29 13:35:00,51.37,51.41,51.36,51.4,54046.96313787223,24.2908,24.3098,24.2861,24.305,54046.9631
2011-08-29 13:40:00,51.4,51.42,51.3,51.3,105339.10533910534,24.305,24.3145,24.2577,24.2577,105339.1053
2011-08-29 13:45:00,51.3,51.3,51.17,51.2,80152.17106126198,24.2577,24.2577,24.1963,24.2105,80152.1711
2011-08-29 13:50:00,51.2,51.33,51.19,51.3,52472.77974550702,24.2105,24.2719,24.2057,24.2577,52472.7797
2011-08-29 13:55:00,51.3,51.36,51.29,51.35,45388.95447986357,24.2577,24.2861,24.253,24.2814,45388.9545
2011-08-29 14:00:00,51.36,51.41,51.35,51.41,92220.9104027286,24.2861,24.3098,24.2814,24.3098,92220.9104
2011-08-29 14:05:00,51.4,51.41,51.36,51.38,101141.28295946478,24.305,24.3098,24.2861,24.2956,101141.283
2011-08-29 14:10:00,51.38,51.42,51.37,51.42,89203.72556736194,24.2956,24.3145,24.2908,24.3145,89203.7256
2011-08-29 14:15:00,51.42,51.45,51.39,51.4,104552.01364292274,24.3145,24.3287,24.3003,24.305,104552.0136
2011-08-29 14:20:00,51.4,51.44,51.37,51.37,105601.46923783288,24.305,24.3239,24.2908,24.2908,105601.4692
2011-08-29 14:25:00,51.39,51.48,51.38,51.48,89597.27141545323,24.3003,24.3429,24.2956,24.3429,89597.2714
2011-08-29 14:30:00,51.48,51.51,51.44,51.5,120162.66561721108,24.3429,24.357,24.3239,24.3523,120162.6656
2011-08-29 14:35:00,51.51,51.53,51.5,51.52,66509.24832743015,24.357,24.3665,24.3523,24.3618,66509.2483
2011-08-29 14:40:00,51.52,51.53,51.49,51.5,63229.69959333596,24.3618,24.3665,24.3476,24.3523,63229.6996
2011-08-29 14:45:00,51.5,51.58,51.5,51.58,99042.3717696445,24.3523,24.3901,24.3523,24.3901,99042.3718
2011-08-29 14:50:00,51.58,51.59,51.48,51.49,113734.75009838646,24.3901,24.3949,24.3429,24.3476,113734.7501
2011-08-29 14:55:00,51.49,51.49,51.39,51.44,82251.08225108225,24.3476,24.3476,24.3003,24.3239,82251.0823
2011-08-29 15:00:00,51.45,51.51,51.45,51.49,75036.07503607504,24.3287,24.357,24.3287,24.3476,75036.075
2011-08-29 15:05:00,51.49,51.52,51.42,51.42,91696.18260527353,24.3476,24.3618,24.3145,24.3145,91696.1826
2011-08-29 15:10:00,51.42,51.52,51.41,51.52,73068.34579561853,24.3145,24.3618,24.3098,24.3618,73068.3458
2011-08-29 15:15:00,51.51,51.58,51.46,51.46,119900.30171848352,24.357,24.3901,24.3334,24.3334,119900.3017
2011-08-29 15:20:00,51.46,51.62,51.46,51.54,124885.21579430671,24.3334,24.4091,24.3334,24.3712,124885.2158
2011-08-29 15:25:00,51.54,51.61,51.54,51.6,82119.90030171849,24.3712,24.4043,24.3712,24.3996,82119.9003
2011-08-29 15:30:00,51.61,51.64,51.57,51.64,148104.42083169357,24.4043,24.4185,24.3854,24.4185,148104.4208
2011-08-29 15:35:00,51.64,51.64,51.52,51.58,149153.8764266037,24.4185,24.4185,24.3618,24.3901,149153.8764
2011-08-29 15:40:00,51.58,51.66,51.57,51.65,159123.70457825004,24.3901,24.428,24.3854,24.4232,159123.7046
2011-08-29 15:45:00,51.66,51.68,51.58,51.61,202938.4756657484,24.428,24.4374,24.3901,24.4043,202938.4757
2011-08-29 15:50:00,51.6,51.66,51.59,51.65,273907.9102715466,24.3996,24.428,24.3949,24.4232,273907.9103
2011-08-29 15:55:00,51.66,51.71,51.65,51.65,722943.722943723,24.428,24.4516,24.4232,24.4232,722943.7229
2011-08-30 09:30:00,50.94,51.25,50.93,51.2,309851.76439721894,24.0875,24.2341,24.0828,24.2105,309851.7644
2011-08-30 09:35:00,51.2,51.4,51.2,51.35,85530.63098517644,24.2105,24.305,24.2105,24.2814,85530.631
2011-08-30 09:40:00,51.36,51.49,51.36,51.44,115702.47933884298,24.2861,24.3476,24.2861,24.3239,115702.4793
2011-08-30 09:45:00,51.43,51.63,51.42,51.51,120949.75731339368,24.3192,24.4138,24.3145,24.357,120949.7573
2011-08-30 09:50:00,51.51,51.52,51.29,51.33,291748.655385019,24.357,24.3618,24.253,24.2719,291748.6554
2011-08-30 09:55:00,51.33,51.36,51.1,51.1,239931.78538633088,24.2719,24.2861,24.1632,24.1632,239931.7854
2011-08-30 10:00:00,51.17,51.2,50.53,50.56,424111.24229306047,24.1963,24.2105,23.8936,23.9078,424111.2423
2011-08-30 10:05:00,50.56,50.72,50.48,50.72,280335.8257903713,23.9078,23.9835,23.87,23.9835,280335.8258
2011-08-30 10:10:00,50.72,50.72,50.59,50.69,199265.3810835629,23.9835,23.9835,23.922,23.9693,199265.3811
2011-08-30 10:15:00,50.69,50.76,50.65,50.66,150334.51397087763,23.9693,24.0024,23.9504,23.9551,150334.514
2011-08-30 10:20:00,50.67,50.7,50.58,50.66,131837.85911058637,23.9598,23.974,23.9173,23.9551,131837.8591
2011-08-30 10:25:00,50.66,50.85,50.64,50.85,263675.71822117275,23.9551,24.045,23.9457,24.045,263675.7182
2011-08-30 10:30:00,50.85,50.91,50.74,50.91,159517.25042634134,24.045,24.0733,23.9929,24.0733,159517.2504
2011-08-30 10:35:00,50.91,50.95,50.78,50.84,156500.0655909747,24.0733,24.0922,24.0119,24.0402,156500.0656
2011-08-30 10:40:00,50.84,50.85,50.73,50.78,209497.5731339368,24.0402,24.045,23.9882,24.0119,209497.5731
2011-08-30 10:45:00,50.78,50.91,50.64,50.69,237176.96444969173,24.0119,24.0733,23.9457,23.9693,237176.9644
2011-08-30 10:50:00,50.69,50.79,50.66,50.75,128164.76452840088,23.9693,24.0166,23.9551,23.9977,128164.7645
2011-08-30 10:55:00,50.75,50.9,50.74,50.79,150072.15007215008,23.9977,24.0686,23.9929,24.0166,150072.1501
2011-08-30 11:00:00,50.78,50.86,50.71,50.85,136560.409287682,24.0119,24.0497,23.9788,24.045,136560.4093
2011-08-30 11:05:00,50.85,51.04,50.84,51.04,236127.5088547816,24.045,24.1348,24.0402,24.1348,236127.5089
2011-08-30 11:10:00,51.04,51.04,50.92,50.96,282565.9189295553,24.1348,24.1348,24.0781,24.097,282565.9189
2011-08-30 11:15:00,50.98,51.04,50.87,50.92,150465.6959202414,24.1064,24.1348,24.0544,24.0781,150465.6959
2011-08-30 11:20:00,50.91,51.02,50.91,51.01,97730.55227600684,24.0733,24.1253,24.0733,24.1206,97730.5523
2011-08-30 11:25:00,51.01,51.19,50.98,51.07,146792.6013380559,24.1206,24.2057,24.1064,24.149,146792.6013
2011-08-30 11:30:00,51.08,51.13,50.99,51.09,199134.19913419915,24.1537,24.1774,24.1112,24.1584,199134.1991
2011-08-30 11:35:00,51.09,51.28,51.08,51.25,126721.76308539943,24.1584,24.2483,24.1537,24.2341,126721.7631
2011-08-30 11:40:00,51.24,51.39,51.23,51.26,166994.6215400761,24.2294,24.3003,24.2246,24.2388,166994.6215
2011-08-30 11:45:00,51.26,51.26,51.17,51.2,84481.1753902663,24.2388,24.2388,24.1963,24.2105,84481.1754
2011-08-30 11:50:00,51.18,51.2,51.13,51.2,86317.72268135905,24.201,24.2105,24.1774,24.2105,86317.7227
2011-08-30 11:55:00,51.2,51.26,51.18,51.26,83169.35589662862,24.2105,24.2388,24.201,24.2388,83169.3559
2011-08-30 12:00:00,51.26,51.27,51.1,51.12,123442.21435130526,24.2388,24.2436,24.1632,24.1726,123442.2144
2011-08-30 12:05:00,51.12,51.27,51.11,51.22,135510.95369277187,24.1726,24.2436,24.1679,24.2199,135510.9537
2011-08-30 12:10:00,51.22,51.32,51.22,51.26,116358.38908566182,24.2199,24.2672,24.2199,24.2388,116358.3891
2011-08-30 12:15:00,51.26,51.34,51.21,51.33,78053.2598714417,24.2388,24.2767,24.2152,24.2719,78053.2599
2011-08-30 12:20:00,51.33,51.35,51.3,51.34,45388.95447986357,24.2719,24.2814,24.2577,24.2767,45388.9545
2011-08-30 12:25:00,51.33,51.36,51.3,51.32,61524.33425160698,24.2719,24.2861,24.2577,24.2672,61524.3343
2011-08-30 12:30:00,51.32,51.39,51.29,51.39,83431.71979535616,24.2672,24.3003,24.253,24.3003,83431.7198
2011-08-30 12:35:00,51.39,51.39,51.33,51.34,71362.98045388954,24.3003,24.3003,24.2719,24.2767,71362.9805
2011-08-30 12:40:00,51.35,51.35,51.07,51.08,94451.00354191264,24.2814,24.2814,24.149,24.1537,94451.0035
2011-08-30 12:45:00,51.09,51.17,51.08,51.14,61261.97035287945,24.1584,24.1963,24.1537,24.1821,61261.9704
2011-08-30 12:50:00,51.14,51.2,51.12,51.17,77790.89597271416,24.1821,24.2105,24.1726,24.1963,77790.896
2011-08-30 12:55:00,51.17,51.17,51.1,51.12,135904.49954086318,24.1963,24.1963,24.1632,24.1726,135904.4995
2011-08-30 13:00:00,51.12,51.14,51.05,51.07,100747.73711137348,24.1726,24.1821,24.1395,24.149,100747.7371
2011-08-30 13:05:00,51.06,51.14,51.05,51.14,54965.2367834186,24.1443,24.1821,24.1395,24.1821,54965.2368
2011-08-30 13:10:00,51.14,51.18,51.09,51.17,65984.52052997508,24.1821,24.201,24.1584,24.1963,65984.5205
2011-08-30 13:15:00,51.17,51.18,51.1,51.17,108225.10822510824,24.1963,24.201,24.1632,24.1963,108225.1082
2011-08-30 13:20:00,51.17,51.31,51.17,51.31,102453.10245310246,24.1963,24.2625,24.1963,24.2625,102453.1025
2011-08-30 13:25:00,51.31,51.32,51.23,51.26,103633.73999737635,24.2625,24.2672,24.2246,24.2388,103633.74
2011-08-30 13:30:00,51.26,51.26,51.1,51.14,79758.62521317067,24.2388,24.2388,24.1632,24.1821,79758.6252
2011-08-30 13:35:00,51.14,51.2,51.13,51.15,83562.90174471993,24.1821,24.2105,24.1774,24.1868,83562.9017
2011-08-30 13:40:00,51.16,51.21,51.14,51.17,90384.36311163584,24.1915,24.2152,24.1821,24.1963,90384.3631
2011-08-30 13:45:00,51.17,51.26,51.13,51.2,125672.30749048931,24.1963,24.2388,24.1774,24.2105,125672.3075
2011-08-30 13:50:00,51.21,51.22,51.13,51.19,86842.45047881412,24.2152,24.2199,24.1774,24.2057,86842.4505
2011-08-30 13:55:00,51.19,51.26,51.17,51.21,127377.67283221828,24.2057,24.2388,24.1963,24.2152,127377.6728
2011-08-30 14:00:00,51.2,51.36,51.1,51.15,249245.7037911584,24.2105,24.2861,24.1632,24.1868,249245.7038
2011-08-30 14:05:00,51.15,51.26,51.08,51.26,128951.8562245835,24.1868,24.2388,24.1537,24.2388,128951.8562
2011-08-30 14:10:00,51.27,51.43,51.17,51.42,137609.86488259217,24.2436,24.3192,24.1963,24.3145,137609.8649
2011-08-30 14:15:00,51.42,51.46,51.35,51.37,117539.02662993572,24.3145,24.3334,24.2814,24.2908,117539.0266
2011-08-30 14:20:00,51.36,51.45,51.33,51.39,98911.18982028074,24.2861,24.3287,24.2719,24.3003,98911.1898
2011-08-30 14:25:00,51.38,51.52,51.37,51.52,97074.642529188,24.2956,24.3618,24.2908,24.3618,97074.6425
2011-08-30 14:30:00,51.52,51.54,51.43,51.49,220123.31103240195,24.3618,24.3712,24.3192,24.3476,220123.311
2011-08-30 14:35:00,51.49,51.49,51.38,51.48,86448.90463072281,24.3476,24.3476,24.2956,24.3429,86448.9046
2011-08-30 14:40:00,51.47,51.56,51.45,51.56,85399.44903581268,24.3381,24.3807,24.3287,24.3807,85399.449
2011-08-30 14:45:00,51.55,51.58,51.46,51.47,91171.45480781845,24.376,24.3901,24.3334,24.3381,91171.4548
2011-08-30 14:50:00,51.47,51.56,51.39,51.43,147710.87498360226,24.3381,24.3807,24.3003,24.3192,147710.875
2011-08-30 14:55:00,51.42,51.66,51.38,51.65,110848.74721238358,24.3145,24.428,24.2956,24.4232,110848.7472
2011-08-30 15:00:00,51.64,51.64,51.49,51.55,171585.98976780794,24.4185,24.4185,24.3476,24.376,171585.9898
2011-08-30 15:05:00,51.56,51.71,51.55,51.69,133674.40640167912,24.3807,24.4516,24.376,24.4422,133674.4064
2011-08-30 15:10:00,51.69,51.71,51.65,51.68,133674.40640167912,24.4422,24.4516,24.4232,24.4374,133674.4064
2011-08-30 15:15:00,51.68,51.78,51.68,51.78,130657.22156631248,24.4374,24.4847,24.4374,24.4847,130657.2216
2011-08-30 15:20:00,51.78,51.78,51.68,51.77,129083.03817394728,24.4847,24.4847,24.4374,24.48,129083.0382
2011-08-30 15:25:00,51.75,51.84,51.71,51.82,228518.95579168308,24.4705,24.5131,24.4516,24.5036,228518.9558
2011-08-30 15:30:00,51.83,51.95,51.81,51.94,266561.7211071757,24.5084,24.5651,24.4989,24.5604,266561.7211
2011-08-30 15:35:00,51.94,52.0,51.93,51.97,223796.40561458745,24.5604,24.5887,24.5556,24.5746,223796.4056
2011-08-30 15:40:00,51.98,52.07,51.94,52.06,344877.3448773449,24.5793,24.6218,24.5604,24.6171,344877.3449
2011-08-30 15:45:00,52.07,52.09,51.94,51.98,323494.6871310508,24.6218,24.6313,24.5604,24.5793,323494.6871
2011-08-30 15:50:00,51.99,52.01,51.83,51.84,344352.6170798898,24.584,24.5935,24.5084,24.5131,344352.6171
2011-08-30 15:55:00,51.84,51.84,51.68,51.71,828807.5560802834,24.5131,24.5131,24.4374,24.4516,828807.5561
2011-08-31 09:30:00,52.07,52.09,51.74,51.92,332283.8777384232,24.6218,24.6313,24.4658,24.5509,332283.8777
2011-08-31 09:35:00,51.92,52.08,51.9,51.91,165158.07424898335,24.5509,24.6266,24.5415,24.5462,165158.0742
2011-08-31 09:40:00,51.91,52.22,51.81,52.16,223927.5875639512,24.5462,24.6928,24.4989,24.6644,223927.5876
2011-08-31 09:45:00,52.18,52.23,52.12,52.16,147710.87498360226,24.6739,24.6975,24.6455,24.6644,147710.875
2011-08-31 09:50:00,52.17,52.31,52.13,52.23,173553.71900826448,24.6691,24.7353,24.6502,24.6975,173553.719
2011-08-31 09:55:00,52.22,52.26,52.16,52.19,94057.45769382131,24.6928,24.7117,24.6644,24.6786,94057.4577
2011-08-31 10:00:00,52.22,52.38,52.22,52.25,150072.15007215008,24.6928,24.7684,24.6928,24.707,150072.1501
2011-08-31 10:05:00,52.24,52.29,52.16,52.18,138790.50242686606,24.7022,24.7259,24.6644,24.6739,138790.5024
2011-08-31 10:10:00,52.19,52.39,52.16,52.34,115571.2973894792,24.6786,24.7732,24.6644,24.7495,115571.2974
2011-08-31 10:15:00,52.35,52.39,52.31,52.33,98517.64397218944,24.7542,24.7732,24.7353,24.7448,98517.644
2011-08-31 10:20:00,52.33,52.41,52.32,52.35,124622.85189557917,24.7448,24.7826,24.7401,24.7542,124622.8519
2011-08-31 10:25:00,52.33,52.4,52.31,52.4,156368.8836416109,24.7448,24.7779,24.7353,24.7779,156368.8836
2011-08-31 10:30:00,52.38,52.41,52.23,52.29,257247.80270234816,24.7684,24.7826,24.6975,24.7259,257247.8027
2011-08-31 10:35:00,52.29,52.33,52.23,52.27,98780.00787091696,24.7259,24.7448,24.6975,24.7164,98780.0079
2011-08-31 10:40:00,52.26,52.29,52.18,52.26,79496.26131444314,24.7117,24.7259,24.6739,24.7117,79496.2613
2011-08-31 10:45:00,52.26,52.29,52.16,52.16,116227.20713629804,24.7117,24.7259,24.6644,24.6644,116227.2071
2011-08-31 10:50:00,52.16,52.2,52.1,52.12,123704.5782500328,24.6644,24.6833,24.636,24.6455,123704.5783
2011-08-31 10:55:00,52.12,52.13,51.97,51.97,141020.59556605012,24.6455,24.6502,24.5746,24.5746,141020.5956
2011-08-31 11:00:00,51.97,52.03,51.92,52.01,164108.61865407322,24.5746,24.6029,24.5509,24.5935,164108.6187
2011-08-31 11:05:00,52.0,52.1,51.97,52.05,151252.78761642397,24.5887,24.636,24.5746,24.6124,151252.7876
2011-08-31 11:10:00,52.05,52.15,52.04,52.11,82906.99199790109,24.6124,24.6597,24.6077,24.6408,82906.992
2011-08-31 11:15:00,52.12,52.12,51.97,52.0,89334.9075167257,24.6455,24.6455,24.5746,24.5887,89334.9075
2011-08-31 11:20:00,52.0,52.02,51.91,51.96,91433.81870654598,24.5887,24.5982,24.5462,24.5698,91433.8187
2011-08-31 11:25:00,51.97,51.99,51.92,51.95,119637.937819756,24.5746,24.584,24.5509,24.5651,119637.9378
2011-08-31 11:30:00,51.94,51.99,51.89,51.9,105470.28728846912,24.5604,24.584,24.5367,24.5415,105470.2873
2011-08-31 11:35:00,51.91,51.97,51.84,51.88,144693.69014823562,24.5462,24.5746,24.5131,24.532,144693.6901
2011-08-31 11:40:00,51.87,51.97,51.86,51.94,76479.07647907648,24.5273,24.5746,24.5225,24.5604,76479.0765
2011-08-31 11:45:00,51.94,51.96,51.87,51.88,75560.8028335301,24.5604,24.5698,24.5273,24.532,75560.8028
2011-08-31 11:50:00,51.88,51.95,51.85,51.91,73068.34579561853,24.532,24.5651,24.5178,24.5462,73068.3458
2011-08-31 11:55:00,51.92,51.97,51.84,51.87,135248.58979404435,24.5509,24.5746,24.5131,24.5273,135248.5898
2011-08-31 12:00:00,51.87,51.95,51.87,51.9,81595.17250426342,24.5273,24.5651,24.5273,24.5415,81595.1725
2011-08-31 12:05:00,51.91,52.0,51.91,51.97,45913.68227731864,24.5462,24.5887,24.5462,24.5746,45913.6823
2011-08-31 12:10:00,51.98,52.06,51.98,52.03,69657.61511216057,24.5793,24.6171,24.5793,24.6029,69657.6151
2011-08-31 12:15:00,52.03,52.07,51.95,51.97,42502.951593860686,24.6029,24.6218,24.5651,24.5746,42502.9516
2011-08-31 12:20:00,51.98,52.1,51.98,52.1,76741.44037780401,24.5793,24.636,24.5793,24.636,76741.4404
2011-08-31 12:25:00,52.1,52.1,52.0,52.0,73199.52774498229,24.636,24.636,24.5887,24.5887,73199.5277
2011-08-31 12:30:00,52.0,52.1,51.98,52.1,80545.71690935327,24.5887,24.636,24.5793,24.636,80545.7169
2011-08-31 12:35:00,52.1,52.14,52.01,52.02,54440.50898596353,24.636,24.6549,24.5935,24.5982,54440.509
2011-08-31 12:40:00,52.03,52.1,51.99,52.05,70575.88875770694,24.6029,24.636,24.584,24.6124,70575.8888
2011-08-31 12:45:00,52.05,52.07,52.0,52.07,71494.16240325331,24.6124,24.6218,24.5887,24.6218,71494.1624
2011-08-31 12:50:00,52.07,52.16,52.07,52.11,99960.64541519088,24.6218,24.6644,24.6218,24.6408,99960.6454
2011-08-31 12:55:00,52.1,52.15,52.07,52.15,50767.41440377804,24.636,24.6597,24.6218,24.6597,50767.4144
2011-08-31 13:00:00,52.15,52.2,52.06,52.06,67821.06782106782,24.6597,24.6833,24.6171,24.6171,67821.0678
2011-08-31 13:05:00,52.05,52.07,52.02,52.03,56408.23822642005,24.6124,24.6218,24.5982,24.6029,56408.2382
2011-08-31 13:10:00,52.03,52.15,52.02,52.15,62836.15374524466,24.6029,24.6597,24.5982,24.6597,62836.1537
2011-08-31 13:15:00,52.14,52.14,52.07,52.11,62836.15374524466,24.6549,24.6549,24.6218,24.6408,62836.1537
2011-08-31 13:20:00,52.12,52.13,52.07,52.09,65459.79273252001,24.6455,24.6502,24.6218,24.6313,65459.7927
2011-08-31 13:25:00,52.1,52.15,52.07,52.14,68739.34146661419,24.636,24.6597,24.6218,24.6549,68739.3415
2011-08-31 13:30:00,52.15,52.16,52.07,52.1,77134.98622589532,24.6597,24.6644,24.6218,24.636,77134.9862
2011-08-31 13:35:00,52.1,52.18,52.09,52.09,50636.23245441428,24.636,24.6739,24.6313,24.6313,50636.2325
2011-08-31 13:40:00,52.09,52.16,52.07,52.1,57720.057720057725,24.6313,24.6644,24.6218,24.636,57720.0577
2011-08-31 13:45:00,52.1,52.1,52.0,52.02,73986.6194411649,24.636,24.636,24.5887,24.5982,73986.6194
2011-08-31 13:50:00,52.01,52.02,51.94,51.95,79102.71546635183,24.5935,24.5982,24.5604,24.5651,79102.7155
2011-08-31 13:55:00,51.95,51.95,51.87,51.91,73068.34579561853,24.5651,24.5651,24.5273,24.5462,73068.3458
2011-08-31 14:00:00,51.91,51.96,51.85,51.9,92745.63820018366,24.5462,24.5698,24.5178,24.5415,92745.6382
2011-08-31 14:05:00,51.9,51.9,51.84,51.85,98648.8259215532,24.5415,24.5415,24.5131,24.5178,98648.8259
2011-08-31 14:10:00,51.86,51.89,51.84,51.84,108618.65407319952,24.5225,24.5367,24.5131,24.5131,108618.6541
2011-08-31 14:15:00,51.84,51.97,51.84,51.94,85005.90318772137,24.5131,24.5746,24.5131,24.5604,85005.9032
2011-08-31 14:20:00,51.93,52.03,51.93,52.03,141020.59556605012,24.5556,24.6029,24.5556,24.6029,141020.5956
2011-08-31 14:25:00,52.02,52.03,52.0,52.02,95500.45913682276,24.5982,24.6029,24.5887,24.5982,95500.4591
2011-08-31 14:30:00,52.02,52.03,51.91,51.91,72281.25409943592,24.5982,24.6029,24.5462,24.5462,72281.2541
2011-08-31 14:35:00,51.91,51.94,51.8,51.82,182211.7276662732,24.5462,24.5604,24.4942,24.5036,182211.7277
2011-08-31 14:40:00,51.82,51.84,51.68,51.72,164895.7103502558,24.5036,24.5131,24.4374,24.4563,164895.7104
2011-08-31 14:45:00,51.72,51.78,51.71,51.78,112947.65840220386,24.4563,24.4847,24.4516,24.4847,112947.6584
2011-08-31 14:50:00,51.78,51.79,51.62,51.62,126328.21723730816,24.4847,24.4894,24.4091,24.4091,126328.2172
2011-08-31 14:55:00,51.62,51.74,51.58,51.73,115964.84323757052,24.4091,24.4658,24.3901,24.4611,115964.8432
2011-08-31 15:00:00,51.72,51.82,51.68,51.79,118588.48222484588,24.4563,24.5036,24.4374,24.4894,118588.4822
2011-08-31 15:05:00,51.8,51.86,51.8,51.84,117014.29883248064,24.4942,24.5225,24.4942,24.5131,117014.2988
2011-08-31 15:10:00,51.84,51.84,51.62,51.64,155712.97389479209,24.5131,24.5131,24.4091,24.4185,155712.9739
2011-08-31 15:15:00,51.62,51.64,51.49,51.55,159910.79627443265,24.4091,24.4185,24.3476,24.376,159910.7963
2011-08-31 15:20:00,51.55,51.65,51.5,51.61,172635.4453627181,24.376,24.4232,24.3523,24.4043,172635.4454
2011-08-31 15:25:00,51.62,51.65,51.55,51.65,152039.8793126066,24.4091,24.4232,24.376,24.4232,152039.8793
2011-08-31 15:30:00,51.65,51.72,51.61,51.67,163321.5269578906,24.4232,24.4563,24.4043,24.4327,163321.527
2011-08-31 15:35:00,51.67,51.84,51.67,51.8,149285.05837596746,24.4327,24.5131,24.4327,24.4942,149285.0584
2011-08-31 15:40:00,51.8,52.03,51.8,52.02,227338.3182474092,24.4942,24.6029,24.4942,24.5982,227338.3182
2011-08-31 15:45:00,52.03,52.12,51.94,52.11,247277.97455070185,24.6029,24.6455,24.5604,24.6408,247277.9746
2011-08-31 15:50:00,52.11,52.13,51.94,51.95,292011.01928374654,24.6408,24.6502,24.5604,24.5651,292011.0193
2011-08-31 15:55:00,51.97,52.0,51.74,51.88,827626.9185360095,24.5746,24.5887,24.4658,24.532,827626.9185
2011-09-01 09:30:00,52.34,52.41,52.03,52.07,463334.64515282697,24.7495,24.7826,24.6029,24.6218,463334.6452
2011-09-01 09:35:00,52.07,52.28,52.0,52.07,131050.7674144038,24.6218,24.7211,24.5887,24.6218,131050.7674
2011-09-01 09:40:00,52.09,52.1,51.91,51.94,124491.6699462154,24.6313,24.636,24.5462,24.5604,124491.6699
2011-09-01 09:45:00,51.91,51.98,51.84,51.84,133149.67860422406,24.5462,24.5793,24.5131,24.5131,133149.6786
2011-09-01 09:50:00,51.85,51.85,51.56,51.61,194280.46700773973,24.5178,24.5178,24.3807,24.4043,194280.467
2011-09-01 09:55:00,51.6,51.71,51.55,51.63,179719.27062836156,24.3996,24.4516,24.376,24.4138,179719.2706
2011-09-01 10:00:00,51.62,52.5,51.58,52.34,443788.5346976256,24.4091,24.8252,24.3901,24.7495,443788.5347
2011-09-01 10:05:00,52.35,52.4,52.23,52.33,205824.4785517513,24.7542,24.7779,24.6975,24.7448,205824.4786
2011-09-01 10:10:00,52.31,52.4,52.1,52.13,235602.78105732653,24.7353,24.7779,24.636,24.6502,235602.7811
2011-09-01 10:15:00,52.13,52.19,52.09,52.16,87760.7241243605,24.6502,24.6786,24.6313,24.6644,87760.7241
2011-09-01 10:20:00,52.18,52.27,52.12,52.23,76216.71258034895,24.6739,24.7164,24.6455,24.6975,76216.7126
2011-09-01 10:25:00,52.22,52.29,52.19,52.22,80283.35301062574,24.6928,24.7259,24.6786,24.6928,80283.353
2011-09-01 10:30:00,52.19,52.22,52.0,52.05,112029.38475665748,24.6786,24.6928,24.5887,24.6124,112029.3848
2011-09-01 10:35:00,52.05,52.06,51.95,52.01,179325.72478027025,24.6124,24.6171,24.5651,24.5935,179325.7248
2011-09-01 10:40:00,52.0,52.23,51.99,52.16,94582.1854912764,24.5887,24.6975,24.584,24.6644,94582.1855
2011-09-01 10:45:00,52.16,52.17,51.94,51.99,86317.72268135905,24.6644,24.6691,24.5604,24.584,86317.7227
2011-09-01 10:50:00,51.97,52.19,51.97,52.02,113865.93204775023,24.5746,24.6786,24.5746,24.5982,113865.932
2011-09-01 10:55:00,52.02,52.08,51.92,51.93,76085.53063098517,24.5982,24.6266,24.5509,24.5556,76085.5306
2011-09-01 11:00:00,51.96,51.99,51.84,51.95,89072.54361799816,24.5698,24.584,24.5131,24.5651,89072.5436
2011-09-01 11:05:00,51.97,51.97,51.76,51.79,99698.28151646334,24.5746,24.5746,24.4753,24.4894,99698.2815
2011-09-01 11:10:00,51.8,51.9,51.78,51.82,105339.10533910534,24.4942,24.5415,24.4847,24.5036,105339.1053
2011-09-01 11:15:00,51.83,51.94,51.8,51.94,90909.09090909093,24.5084,24.5604,24.4942,24.5604,90909.0909
2011-09-01 11:20:00,51.94,51.99,51.87,51.91,89203.72556736194,24.5604,24.584,24.5273,24.5462,89203.7256
2011-09-01 11:25:00,51.93,52.02,51.89,52.0,127115.30893349076,24.5556,24.5982,24.5367,24.5887,127115.3089
2011-09-01 11:30:00,51.98,52.07,51.96,52.04,73461.89164370982,24.5793,24.6218,24.5698,24.6077,73461.8916
2011-09-01 11:35:00,52.04,52.04,51.96,51.99,80676.89885871705,24.6077,24.6077,24.5698,24.584,80676.8989
2011-09-01 11:40:00,51.99,52.07,51.94,51.96,173160.17316017317,24.584,24.6218,24.5604,24.5698,173160.1732
2011-09-01 11:45:00,51.97,52.1,51.95,52.08,129214.22012331104,24.5746,24.636,24.5651,24.6266,129214.2201
2011-09-01 11:50:00,52.07,52.12,51.94,52.09,144693.69014823562,24.6218,24.6455,24.5604,24.6313,144693.6901
2011-09-01 11:55:00,52.09,52.14,52.03,52.1,136953.9551357733,24.6313,24.6549,24.6029,24.636,136953.9551
2011-09-01 12:00:00,52.1,52.14,52.03,52.09,202282.56591892955,24.636,24.6549,24.6029,24.6313,202282.5659
2011-09-01 12:05:00,52.09,52.17,52.03,52.14,104027.28584546766,24.6313,24.6691,24.6029,24.6549,104027.2858
2011-09-01 12:10:00,52.13,52.16,52.07,52.08,50505.05050505051,24.6502,24.6644,24.6218,24.6266,50505.0505
2011-09-01 12:15:00,52.09,52.16,52.03,52.14,110979.92916174736,24.6313,24.6644,24.6029,24.6549,110979.9292
2011-09-01 12:20:00,52.16,52.21,52.11,52.19,53784.59923914469,24.6644,24.688,24.6408,24.6786,53784.5992
2011-09-01 12:25:00,52.19,52.28,52.13,52.28,75691.98478289388,24.6786,24.7211,24.6502,24.7211,75691.9848
2011-09-01 12:30:00,52.28,52.29,52.18,52.19,84874.72123835761,24.7211,24.7259,24.6739,24.6786,84874.7212
2011-09-01 12:35:00,52.18,52.25,52.16,52.18,48930.86711268529,24.6739,24.707,24.6644,24.6739,48930.8671
2011-09-01 12:40:00,52.19,52.23,52.13,52.13,59818.968909878,24.6786,24.6975,24.6502,24.6502,59818.9689
2011-09-01 12:45:00,52.14,52.2,52.13,52.17,78709.16961826052,24.6549,24.6833,24.6502,24.6691,78709.1696
2011-09-01 12:50:00,52.17,52.23,52.12,52.15,72018.89020070838,24.6691,24.6975,24.6455,24.6597,72018.8902
2011-09-01 12:55:00,52.15,52.22,52.13,52.18,138134.59268004724,24.6597,24.6928,24.6502,24.6739,138134.5927
2011-09-01 13:00:00,52.18,52.19,52.12,52.14,96943.46057982424,24.6739,24.6786,24.6455,24.6549,96943.4606
2011-09-01 13:05:00,52.14,52.14,52.0,52.01,65722.15663124755,24.6549,24.6549,24.5887,24.5935,65722.1566
2011-09-01 13:10:00,52.01,52.08,52.0,52.07,112291.74865538502,24.5935,24.6266,24.5887,24.6218,112291.7487
2011-09-01 13:15:00,52.07,52.07,52.01,52.07,52997.50754296209,24.6218,24.6218,24.5935,24.6218,52997.5075
2011-09-01 13:20:00,52.07,52.12,52.0,52.0,117932.57247802702,24.6218,24.6455,24.5887,24.5887,117932.5725
2011-09-01 13:25:00,52.0,52.16,52.0,52.13,69657.61511216057,24.5887,24.6644,24.5887,24.6502,69657.6151
2011-09-01 13:30:00,52.11,52.13,52.03,52.12,85924.17683326775,24.6408,24.6502,24.6029,24.6455,85924.1768
2011-09-01 13:35:00,52.13,52.13,52.0,52.0,86055.35878263152,24.6502,24.6502,24.5887,24.5887,86055.3588
2011-09-01 13:40:00,52.0,52.0,51.84,51.91,107569.1984782894,24.5887,24.5887,24.5131,24.5462,107569.1985
2011-09-01 13:45:00,51.91,51.99,51.87,51.98,75036.07503607504,24.5462,24.584,24.5273,24.5793,75036.075
2011-09-01 13:50:00,51.97,51.99,51.84,51.87,135379.7717434081,24.5746,24.584,24.5131,24.5273,135379.7717
2011-09-01 13:55:00,51.89,52.03,51.87,51.92,137085.1370851371,24.5367,24.6029,24.5273,24.5509,137085.1371
2011-09-01 14:00:00,51.93,51.93,51.78,51.81,155450.60999606454,24.5556,24.5556,24.4847,24.4989,155450.61
2011-09-01 14:05:00,51.8,51.87,51.75,51.84,88810.17971927063,24.4942,24.5273,24.4705,24.5131,88810.1797
2011-09-01 14:10:00,51.85,51.94,51.84,51.91,105207.92338974155,24.5178,24.5604,24.5131,24.5462,105207.9234
2011-09-01 14:15:00,51.91,51.97,51.84,51.91,131444.3132624951,24.5462,24.5746,24.5131,24.5462,131444.3133
2011-09-01 14:20:00,51.91,51.92,51.77,51.88,91302.63675718222,24.5462,24.5509,24.48,24.532,91302.6368
2011-09-01 14:25:00,51.87,51.97,51.86,51.97,92483.27430145611,24.5273,24.5746,24.5225,24.5746,92483.2743
2011-09-01 14:30:00,51.97,52.07,51.94,51.98,117014.29883248064,24.5746,24.6218,24.5604,24.5793,117014.2988
2011-09-01 14:35:00,51.99,52.03,51.94,52.0,82513.4461498098,24.584,24.6029,24.5604,24.5887,82513.4461
2011-09-01 14:40:00,52.0,52.07,51.97,51.97,83694.0836940837,24.5887,24.6218,24.5746,24.5746,83694.0837
2011-09-01 14:45:00,51.97,52.01,51.91,51.97,85268.2670864489,24.5746,24.5935,24.5462,24.5746,85268.2671
2011-09-01 14:50:00,51.97,52.02,51.9,52.0,97861.7342253706,24.5746,24.5982,24.5415,24.5887,97861.7342
2011-09-01 14:55:00,52.01,52.03,51.89,51.89,111767.02085792997,24.5935,24.6029,24.5367,24.5367,111767.0209
2011-09-01 15:00:00,51.89,51.89,51.78,51.84,103764.92194674013,24.5367,24.5367,24.4847,24.5131,103764.9219
2011-09-01 15:05:00,51.84,51.93,51.81,51.87,126721.76308539943,24.5131,24.5556,24.4989,24.5273,126721.7631
2011-09-01 15:10:00,51.87,51.98,51.87,51.94,129738.9479207661,24.5273,24.5793,24.5273,24.5604,129738.9479
2011-09-01 15:15:00,51.94,51.99,51.9,51.94,186409.5500459137,24.5604,24.584,24.5415,24.5604,186409.55
2011-09-01 15:20:00,51.94,52.02,51.84,52.01,174209.6287550833,24.5604,24.5982,24.5131,24.5935,174209.6288
2011-09-01 15:25:00,52.01,52.07,51.91,51.91,145218.4179456907,24.5935,24.6218,24.5462,24.5462,145218.4179
2011-09-01 15:30:00,51.91,51.93,51.78,51.8,147317.32913551095,24.5462,24.5556,24.4847,24.4942,147317.3291
2011-09-01 15:35:00,51.81,51.88,51.78,51.82,152302.2432113341,24.4989,24.532,24.4847,24.5036,152302.2432
2011-09-01 15:40:00,51.83,51.89,51.78,51.89,226944.77239931785,24.5084,24.5367,24.4847,24.5367,226944.7724
2011-09-01 15:45:00,51.89,51.91,51.77,51.85,212514.75796930343,24.5367,24.5462,24.48,24.5178,212514.758
2011-09-01 15:50:00,51.85,51.85,51.66,51.72,275744.4575626394,24.5178,24.5178,24.428,24.4563,275744.4576
2011-09-01 15:55:00,51.72,51.81,51.71,51.81,809523.8095238096,24.4563,24.4989,24.4516,24.4989,809523.8095
2011-09-02 09:30:00,50.63,50.81,50.4,50.46,441558.4415584416,23.9409,24.026,23.8322,23.8605,441558.4416
2011-09-02 09:35:00,50.45,50.47,50.16,50.17,279811.0979929162,23.8558,23.8653,23.7187,23.7234,279811.098
2011-09-02 09:40:00,50.17,50.29,50.11,50.27,380952.38095238095,23.7234,23.7802,23.695,23.7707,380952.381
2011-09-02 09:45:00,50.27,50.55,50.24,50.49,226026.49875377148,23.7707,23.9031,23.7565,23.8747,226026.4988
2011-09-02 09:50:00,50.49,50.57,50.43,50.43,143513.0526039617,23.8747,23.9126,23.8464,23.8464,143513.0526
2011-09-02 09:55:00,50.44,50.44,50.27,50.38,242948.9702216975,23.8511,23.8511,23.7707,23.8227,242948.9702
2011-09-02 10:00:00,50.37,50.63,50.35,50.54,424767.15203987935,23.818,23.9409,23.8085,23.8984,424767.152
2011-09-02 10:05:00,50.54,50.75,50.49,50.74,128689.49232585596,23.8984,23.9977,23.8747,23.9929,128689.4923
2011-09-02 10:10:00,50.74,50.78,50.61,50.61,163190.34500852684,23.9929,24.0119,23.9315,23.9315,163190.345
2011-09-02 10:15:00,50.62,50.73,50.56,50.7,110061.65551620098,23.9362,23.9882,23.9078,23.974,110061.6555
2011-09-02 10:20:00,50.7,50.72,50.53,50.56,86186.54073199528,23.974,23.9835,23.8936,23.9078,86186.5407
2011-09-02 10:25:00,50.56,50.62,50.53,50.53,89728.453364817,23.9078,23.9362,23.8936,23.8936,89728.4534
2011-09-02 10:30:00,50.53,50.53,50.34,50.39,104945.55949101404,23.8936,23.8936,23.8038,23.8274,104945.5595
2011-09-02 10:35:00,50.39,50.46,50.27,50.33,121605.66706021252,23.8274,23.8605,23.7707,23.7991,121605.6671
2011-09-02 10:40:00,50.32,50.46,50.27,50.28,114259.47789584154,23.7943,23.8605,23.7707,23.7754,114259.4779
2011-09-02 10:45:00,50.28,50.38,50.24,50.33,113341.20425029517,23.7754,23.8227,23.7565,23.7991,113341.2043
2011-09-02 10:50:00,50.34,50.52,50.28,50.39,180112.81647645283,23.8038,23.8889,23.7754,23.8274,180112.8165
2011-09-02 10:55:00,50.39,50.51,50.38,50.5,82775.81004853733,23.8274,23.8842,23.8227,23.8795,82775.81
2011-09-02 11:00:00,50.5,50.6,50.45,50.53,154007.6085530631,23.8795,23.9267,23.8558,23.8936,154007.6086
2011-09-02 11:05:00,50.53,50.62,50.5,50.56,106388.56093401548,23.8936,23.9362,23.8795,23.9078,106388.5609
2011-09-02 11:10:00,50.55,50.83,50.55,50.81,270234.8156893612,23.9031,24.0355,23.9031,24.026,270234.8157
2011-09-02 11:15:00,50.81,50.88,50.78,50.82,183785.9110586384,24.026,24.0591,24.0119,24.0308,183785.9111
2011-09-02 11:20:00,50.83,50.85,50.7,50.74,105339.10533910534,24.0355,24.045,23.974,23.9929,105339.1053
2011-09-02 11:25:00,50.74,50.87,50.73,50.8,81595.17250426342,23.9929,24.0544,23.9882,24.0213,81595.1725
2011-09-02 11:30:00,50.79,50.83,50.72,50.83,144431.32624950807,24.0166,24.0355,23.9835,24.0355,144431.3262
2011-09-02 11:35:00,50.83,50.98,50.81,50.95,94188.6396431851,24.0355,24.1064,24.026,24.0922,94188.6396
2011-09-02 11:40:00,50.96,50.99,50.9,50.91,84349.99344090253,24.097,24.1112,24.0686,24.0733,84349.9934
2011-09-02 11:45:00,50.9,50.93,50.88,50.89,126197.03528794438,24.0686,24.0828,24.0591,24.0639,126197.0353
2011-09-02 11:50:00,50.88,50.97,50.85,50.87,88416.63387117932,24.0591,24.1017,24.045,24.0544,88416.6339
2011-09-02 11:55:00,50.88,50.88,50.74,50.76,57326.51187196642,24.0591,24.0591,23.9929,24.0024,57326.5119
2011-09-02 12:00:00,50.75,50.91,50.75,50.9,70575.88875770694,23.9977,24.0733,23.9977,24.0686,70575.8888
2011-09-02 12:05:00,50.91,51.01,50.88,50.93,56670.60212514758,24.0733,24.1206,24.0591,24.0828,56670.6021
2011-09-02 12:10:00,50.94,51.01,50.88,50.98,80676.89885871705,24.0875,24.1206,24.0591,24.1064,80676.8989
2011-09-02 12:15:00,50.97,50.97,50.9,50.94,45651.31837859111,24.1017,24.1017,24.0686,24.0875,45651.3184
2011-09-02 12:20:00,50.94,50.99,50.89,50.89,69395.25121343303,24.0875,24.1112,24.0639,24.0639,69395.2512
2011-09-02 12:25:00,50.89,50.9,50.78,50.82,79889.80716253443,24.0639,24.0686,24.0119,24.0308,79889.8072
2011-09-02 12:30:00,50.82,50.86,50.78,50.82,65328.61078315624,24.0308,24.0497,24.0119,24.0308,65328.6108
2011-09-02 12:35:00,50.82,50.85,50.75,50.81,59556.60501115047,24.0308,24.045,23.9977,24.026,59556.605
2011-09-02 12:40:00,50.81,50.81,50.71,50.79,58638.33136560409,24.026,24.026,23.9788,24.0166,58638.3314
2011-09-02 12:45:00,50.79,50.86,50.78,50.85,54309.32703659977,24.0166,24.0497,24.0119,24.045,54309.327
2011-09-02 12:50:00,50.86,50.89,50.85,50.86,55883.510428964975,24.0497,24.0639,24.045,24.0497,55883.5104
2011-09-02 12:55:00,50.85,50.94,50.85,50.86,52735.14364423456,24.045,24.0875,24.045,24.0497,52735.1436
2011-09-02 13:00:00,50.86,50.91,50.81,50.82,45651.31837859111,24.0497,24.0733,24.026,24.0308,45651.3184
2011-09-02 13:05:00,50.81,50.81,50.71,50.72,59556.60501115047,24.026,24.026,23.9788,23.9835,59556.605
2011-09-02 13:10:00,50.71,50.75,50.66,50.66,49193.231011412834,23.9788,23.9977,23.9551,23.9551,49193.231
2011-09-02 13:15:00,50.66,50.7,50.63,50.63,54309.32703659977,23.9551,23.974,23.9409,23.9409,54309.327
2011-09-02 13:20:00,50.64,50.71,50.62,50.67,80283.35301062574,23.9457,23.9788,23.9362,23.9598,80283.353
2011-09-02 13:25:00,50.67,50.71,50.67,50.68,43683.589138134594,23.9598,23.9788,23.9598,23.9646,43683.5891
2011-09-02 13:30:00,50.69,50.79,50.67,50.72,58244.78551751279,23.9693,24.0166,23.9598,23.9835,58244.7855
2011-09-02 13:35:00,50.72,50.72,50.66,50.69,63754.42739079103,23.9835,23.9835,23.9551,23.9693,63754.4274
2011-09-02 13:40:00,50.69,50.75,50.68,50.68,56408.23822642005,23.9693,23.9977,23.9646,23.9646,56408.2382
2011-09-02 13:45:00,50.69,50.78,50.69,50.78,65722.15663124755,23.9693,24.0119,23.9693,24.0119,65722.1566
2011-09-02 13:50:00,50.78,50.84,50.7,50.72,97468.1883772793,24.0119,24.0402,23.974,23.9835,97468.1884
2011-09-02 13:55:00,50.72,50.78,50.72,50.75,40404.0404040404,23.9835,24.0119,23.9835,23.9977,40404.0404
2011-09-02 14:00:00,50.75,50.79,50.71,50.73,72937.16384625476,23.9977,24.0166,23.9788,23.9882,72937.1638
2011-09-02 14:05:00,50.71,50.76,50.69,50.69,96943.46057982424,23.9788,24.0024,23.9693,23.9693,96943.4606
2011-09-02 14:10:00,50.7,50.76,50.51,50.57,448904.63072281255,23.974,24.0024,23.8842,23.9126,448904.6307
2011-09-02 14:15:00,50.57,50.59,50.51,50.59,113472.38619965893,23.9126,23.922,23.8842,23.922,113472.3862
2011-09-02 14:20:00,50.59,50.65,50.55,50.59,78315.62377016923,23.922,23.9504,23.9031,23.922,78315.6238
2011-09-02 14:25:00,50.59,50.63,50.56,50.58,88810.17971927063,23.922,23.9409,23.9078,23.9173,88810.1797
2011-09-02 14:30:00,50.58,50.59,50.42,50.49,193493.3753115572,23.9173,23.922,23.8416,23.8747,193493.3753
2011-09-02 14:35:00,50.49,50.58,50.49,50.53,94582.1854912764,23.8747,23.9173,23.8747,23.8936,94582.1855
2011-09-02 14:40:00,50.54,50.6,50.5,50.51,76216.71258034895,23.8984,23.9267,23.8795,23.8842,76216.7126
2011-09-02 14:45:00,50.51,50.55,50.43,50.43,107962.74432638068,23.8842,23.9031,23.8464,23.8464,107962.7443
2011-09-02 14:50:00,50.43,50.58,50.43,50.56,142201.233110324,23.8464,23.9173,23.8464,23.9078,142201.2331
2011-09-02 14:55:00,50.56,50.56,50.45,50.46,95369.277187459,23.9078,23.9078,23.8558,23.8605,95369.2772
2011-09-02 15:00:00,50.46,50.5,50.37,50.4,205562.1146530237,23.8605,23.8795,23.818,23.8322,205562.1147
2011-09-02 15:05:00,50.4,50.48,50.38,50.47,147710.87498360226,23.8322,23.87,23.8227,23.8653,147710.875
2011-09-02 15:10:00,50.47,50.56,50.4,50.55,86186.54073199528,23.8653,23.9078,23.8322,23.9031,86186.5407
2011-09-02 15:15:00,50.55,50.56,50.43,50.5,101666.01075691984,23.9031,23.9078,23.8464,23.8795,101666.0108
2011-09-02 15:20:00,50.49,50.59,50.49,50.56,113078.84035156763,23.8747,23.922,23.8747,23.9078,113078.8404
2011-09-02 15:25:00,50.56,50.62,50.53,50.57,120818.57536402992,23.9078,23.9362,23.8936,23.9126,120818.5754
2011-09-02 15:30:00,50.58,50.61,50.54,50.61,159254.8865276138,23.9173,23.9315,23.8984,23.9315,159254.8865
2011-09-02 15:35:00,50.62,50.72,50.56,50.71,154663.51829988195,23.9362,23.9835,23.9078,23.9788,154663.5183
2011-09-02 15:40:00,50.71,50.77,50.67,50.73,240850.05903187723,23.9788,24.0071,23.9598,23.9882,240850.059
2011-09-02 15:45:00,50.72,50.76,50.65,50.69,367178.27626918536,23.9835,24.0024,23.9504,23.9693,367178.2763
2011-09-02 15:50:00,50.69,50.78,50.65,50.76,326118.3261183261,23.9693,24.0119,23.9504,24.0024,326118.3261
2011-09-02 15:55:00,50.76,50.82,50.62,50.64,455332.54624163714,24.0024,24.0308,23.9362,23.9457,455332.5462
2011-09-06 09:30:00,48.95,48.99,48.64,48.68,722943.722943723,23.1465,23.1654,22.9999,23.0188,722943.7229
2011-09-06 09:35:00,48.67,48.92,48.63,48.79,381608.29069919983,23.0141,23.1323,22.9952,23.0709,381608.2907
2011-09-06 09:40:00,48.79,48.85,48.7,48.76,319034.5008526827,23.0709,23.0992,23.0283,23.0567,319034.5009
2011-09-06 09:45:00,48.76,48.86,48.72,48.76,227994.227994228,23.0567,23.104,23.0378,23.0567,227994.228
2011-09-06 09:50:00,48.75,48.97,48.63,48.87,331365.60409287683,23.0519,23.156,22.9952,23.1087,331365.6041
2011-09-06 09:55:00,48.86,49.01,48.83,48.96,137609.86488259217,23.104,23.1749,23.0898,23.1512,137609.8649
2011-09-06 10:00:00,48.96,49.19,48.93,49.14,685688.049324413,23.1512,23.26,23.1371,23.2364,685688.0493
2011-09-06 10:05:00,49.13,49.15,49.05,49.15,274039.0922209104,23.2316,23.2411,23.1938,23.2411,274039.0922
2011-09-06 10:10:00,49.14,49.18,48.8,48.81,293585.2026761118,23.2364,23.2553,23.0756,23.0803,293585.2027
2011-09-06 10:15:00,48.82,48.86,48.76,48.81,207267.4799947528,23.085,23.104,23.0567,23.0803,207267.48
2011-09-06 10:20:00,48.82,48.92,48.78,48.89,139971.13997114,23.085,23.1323,23.0661,23.1181,139971.14
2011-09-06 10:25:00,48.89,48.99,48.87,48.94,210415.8467794832,23.1181,23.1654,23.1087,23.1418,210415.8468
2011-09-06 10:30:00,48.93,49.02,48.87,48.9,153876.42660369934,23.1371,23.1796,23.1087,23.1229,153876.4266
2011-09-06 10:35:00,48.9,49.05,48.77,48.89,166601.0756919848,23.1229,23.1938,23.0614,23.1181,166601.0757
2011-09-06 10:40:00,48.89,49.02,48.8,48.92,97074.642529188,23.1181,23.1796,23.0756,23.1323,97074.6425
2011-09-06 10:45:00,48.92,48.92,48.8,48.89,118850.8461235734,23.1323,23.1323,23.0756,23.1181,118850.8461
2011-09-06 10:50:00,48.88,49.15,48.85,49.14,257903.712449167,23.1134,23.2411,23.0992,23.2364,257903.7124
2011-09-06 10:55:00,49.14,49.27,49.05,49.23,191132.10022300933,23.2364,23.2978,23.1938,23.2789,191132.1002
2011-09-06 11:00:00,49.23,49.25,49.11,49.12,123573.39630066905,23.2789,23.2884,23.2222,23.2269,123573.3963
2011-09-06 11:05:00,49.11,49.15,48.99,49.09,122786.30460448645,23.2222,23.2411,23.1654,23.2127,122786.3046
2011-09-06 11:10:00,49.09,49.28,49.05,49.22,265381.08356290177,23.2127,23.3026,23.1938,23.2742,265381.0836
2011-09-06 11:15:00,49.19,49.37,49.18,49.24,170274.1702741703,23.26,23.3451,23.2553,23.2836,170274.1703
2011-09-06 11:20:00,49.25,49.35,49.23,49.34,202544.9298176571,23.2884,23.3357,23.2789,23.3309,202544.9298
2011-09-06 11:25:00,49.34,49.42,49.3,49.4,100485.37321264594,23.3309,23.3688,23.312,23.3593,100485.3732
2011-09-06 11:30:00,49.41,49.46,49.3,49.35,115177.75154138792,23.364,23.3877,23.312,23.3357,115177.7515
2011-09-06 11:35:00,49.36,49.47,49.34,49.45,273252.0005247278,23.3404,23.3924,23.3309,23.3829,273252.0005
2011-09-06 11:40:00,49.46,49.55,49.42,49.54,177095.6316410862,23.3877,23.4302,23.3688,23.4255,177095.6316
2011-09-06 11:45:00,49.54,49.54,49.37,49.4,192181.55581791943,23.4255,23.4255,23.3451,23.3593,192181.5558
2011-09-06 11:50:00,49.4,49.5,49.4,49.44,110979.92916174736,23.3593,23.4066,23.3593,23.3782,110979.9292
2011-09-06 11:55:00,49.45,49.57,49.42,49.49,146661.41938869213,23.3829,23.4397,23.3688,23.4019,146661.4194
2011-09-06 12:00:00,49.48,49.54,49.44,49.47,76347.89452971272,23.3971,23.4255,23.3782,23.3924,76347.8945
2011-09-06 12:05:00,49.49,49.6,49.46,49.46,97468.1883772793,23.4019,23.4539,23.3877,23.3877,97468.1884
2011-09-06 12:10:00,49.46,49.56,49.45,49.54,73855.43749180113,23.3877,23.435,23.3829,23.4255,73855.4375
2011-09-06 12:15:00,49.53,49.61,49.5,49.57,70575.88875770694,23.4208,23.4586,23.4066,23.4397,70575.8888
2011-09-06 12:20:00,49.58,49.69,49.58,49.6,68345.7956185229,23.4444,23.4964,23.4444,23.4539,68345.7956
2011-09-06 12:25:00,49.59,49.61,49.52,49.56,76610.25842844025,23.4492,23.4586,23.416,23.435,76610.2584
2011-09-06 12:30:00,49.55,49.56,49.5,49.51,144956.05404696314,23.4302,23.435,23.4066,23.4113,144956.054
2011-09-06 12:35:00,49.51,49.55,49.47,49.47,124885.21579430671,23.4113,23.4302,23.3924,23.3924,124885.2158
2011-09-06 12:40:00,49.48,49.49,49.4,49.42,229830.7752853208,23.3971,23.4019,23.3593,23.3688,229830.7753
2011-09-06 12:45:00,49.42,49.44,49.37,49.4,163846.25475534567,23.3688,23.3782,23.3451,23.3593,163846.2548
2011-09-06 12:50:00,49.4,49.46,49.33,49.34,104945.55949101404,23.3593,23.3877,23.3262,23.3309,104945.5595
2011-09-06 12:55:00,49.34,49.37,49.3,49.34,81857.53640299095,23.3309,23.3451,23.312,23.3309,81857.5364
2011-09-06 13:00:00,49.34,49.38,49.28,49.31,93663.91184573004,23.3309,23.3498,23.3026,23.3167,93663.9118
2011-09-06 13:05:00,49.32,49.41,49.31,49.37,109012.19992129084,23.3215,23.364,23.3167,23.3451,109012.1999
2011-09-06 13:10:00,49.37,49.52,49.37,49.44,93401.5479470025,23.3451,23.416,23.3451,23.3782,93401.5479
2011-09-06 13:15:00,49.42,49.43,49.34,49.4,59425.4230617867,23.3688,23.3735,23.3309,23.3593,59425.4231
2011-09-06 13:20:00,49.4,49.47,49.39,49.42,65590.97468188377,23.3593,23.3924,23.3546,23.3688,65590.9747
2011-09-06 13:25:00,49.44,49.46,49.37,49.38,71625.34435261709,23.3782,23.3877,23.3451,23.3498,71625.3444
2011-09-06 13:30:00,49.37,49.38,49.31,49.35,61261.97035287945,23.3451,23.3498,23.3167,23.3357,61261.9704
2011-09-06 13:35:00,49.34,49.44,49.3,49.42,73593.0735930736,23.3309,23.3782,23.312,23.3688,73593.0736
2011-09-06 13:40:00,49.43,49.55,49.4,49.53,76347.89452971272,23.3735,23.4302,23.3593,23.4208,76347.8945
2011-09-06 13:45:00,49.53,49.64,49.49,49.63,95500.45913682276,23.4208,23.4728,23.4019,23.4681,95500.4591
2011-09-06 13:50:00,49.63,49.63,49.55,49.63,105995.01508592418,23.4681,23.4681,23.4302,23.4681,105995.0151
2011-09-06 13:55:00,49.62,49.71,49.62,49.67,355896.62862390134,23.4633,23.5059,23.4633,23.487,355896.6286
2011-09-06 14:00:00,49.66,49.66,49.54,49.57,87629.54217499672,23.4823,23.4823,23.4255,23.4397,87629.5422
2011-09-06 14:05:00,49.57,49.69,49.55,49.69,102584.28440246622,23.4397,23.4964,23.4302,23.4964,102584.2844
2011-09-06 14:10:00,49.69,49.82,49.66,49.76,142988.32480650663,23.4964,23.5579,23.4823,23.5295,142988.3248
2011-09-06 14:15:00,49.77,49.91,49.77,49.88,110848.74721238358,23.5343,23.6005,23.5343,23.5863,110848.7472
2011-09-06 14:20:00,49.87,49.88,49.74,49.8,134067.95224977043,23.5816,23.5863,23.5201,23.5485,134067.9522
2011-09-06 14:25:00,49.8,49.91,49.76,49.88,117932.57247802702,23.5485,23.6005,23.5295,23.5863,117932.5725
2011-09-06 14:30:00,49.87,49.88,49.78,49.82,121212.12121212122,23.5816,23.5863,23.539,23.5579,121212.1212
2011-09-06 14:35:00,49.83,49.85,49.79,49.81,63360.881542699724,23.5626,23.5721,23.5437,23.5532,63360.8815
2011-09-06 14:40:00,49.81,49.81,49.72,49.77,86186.54073199528,23.5532,23.5532,23.5106,23.5343,86186.5407
2011-09-06 14:45:00,49.78,49.8,49.69,49.7,77528.53207398663,23.539,23.5485,23.4964,23.5012,77528.5321
2011-09-06 14:50:00,49.69,49.74,49.63,49.66,89597.27141545323,23.4964,23.5201,23.4681,23.4823,89597.2714
2011-09-06 14:55:00,49.66,49.74,49.64,49.68,106650.92483274304,23.4823,23.5201,23.4728,23.4917,106650.9248
2011-09-06 15:00:00,49.69,49.7,49.57,49.61,103371.37609864883,23.4964,23.5012,23.4397,23.4586,103371.3761
2011-09-06 15:05:00,49.6,49.62,49.48,49.5,141151.77751541388,23.4539,23.4633,23.3971,23.4066,141151.7775
2011-09-06 15:10:00,49.51,49.54,49.46,49.46,137216.31903450086,23.4113,23.4255,23.3877,23.3877,137216.319
2011-09-06 15:15:00,49.45,49.5,49.4,49.45,138396.95657877476,23.3829,23.4066,23.3593,23.3829,138396.9566
2011-09-06 15:20:00,49.46,49.65,49.44,49.62,182998.8193624557,23.3877,23.4775,23.3782,23.4633,182998.8194
2011-09-06 15:25:00,49.62,49.72,49.61,49.66,190476.19047619047,23.4633,23.5106,23.4586,23.4823,190476.1905
2011-09-06 15:30:00,49.64,49.68,49.59,49.6,215007.215007215,23.4728,23.4917,23.4492,23.4539,215007.215
2011-09-06 15:35:00,49.6,49.86,49.56,49.85,211858.84822248452,23.4539,23.5768,23.435,23.5721,211858.8482
2011-09-06 15:40:00,49.86,49.91,49.79,49.86,259477.8958415322,23.5768,23.6005,23.5437,23.5768,259477.8958
2011-09-06 15:45:00,49.86,49.99,49.8,49.96,294372.2943722944,23.5768,23.6383,23.5485,23.6241,294372.2944
2011-09-06 15:50:00,49.95,50.14,49.9,50.12,328873.14705496526,23.6194,23.7092,23.5957,23.6998,328873.1471
2011-09-06 15:55:00,50.11,50.18,50.05,50.09,640561.4587432769,23.695,23.7281,23.6667,23.6856,640561.4587
2011-09-07 09:30:00,50.89,51.05,50.59,50.81,306441.033713761,24.0639,24.1395,23.922,24.026,306441.0337
2011-09-07 09:35:00,50.79,51.01,50.77,50.88,116096.02518693428,24.0166,24.1206,24.0071,24.0591,116096.0252
2011-09-07 09:40:00,50.88,50.9,50.78,50.86,257772.5304998032,24.0591,24.0686,24.0119,24.0497,257772.5305
2011-09-07 09:45:00,50.86,50.88,50.81,50.87,189689.0987800079,24.0497,24.0591,24.026,24.0544,189689.0988
2011-09-07 09:50:00,50.88,50.9,50.81,50.86,136953.9551357733,24.0591,24.0686,24.026,24.0497,136953.9551
2011-09-07 09:55:00,50.86,51.15,50.8,51.11,277449.8229043684,24.0497,24.1868,24.0213,24.1679,277449.8229
2011-09-07 10:00:00,51.1,51.11,50.95,51.04,115571.2973894792,24.1632,24.1679,24.0922,24.1348,115571.2974
2011-09-07 10:05:00,51.05,51.07,50.91,51.0,128164.76452840088,24.1395,24.149,24.0733,24.1159,128164.7645
2011-09-07 10:10:00,51.0,51.07,50.99,51.07,189426.7348812804,24.1159,24.149,24.1112,24.149,189426.7349
2011-09-07 10:15:00,51.07,51.08,51.04,51.06,201889.02007083825,24.149,24.1537,24.1348,24.1443,201889.0201
2011-09-07 10:20:00,51.06,51.08,50.95,51.01,111898.20280729372,24.1443,24.1537,24.0922,24.1206,111898.2028
2011-09-07 10:25:00,51.01,51.01,50.9,50.9,98255.2800734619,24.1206,24.1206,24.0686,24.0686,98255.2801
2011-09-07 10:30:00,50.9,50.97,50.81,50.82,137216.31903450086,24.0686,24.1017,24.026,24.0308,137216.319
2011-09-07 10:35:00,50.83,50.97,50.81,50.85,127771.2186803096,24.0355,24.1017,24.026,24.045,127771.2187
2011-09-07 10:40:00,50.85,50.96,50.84,50.96,240981.240981241,24.045,24.097,24.0402,24.097,240981.241
2011-09-07 10:45:00,50.96,51.05,50.88,50.99,268004.72255017713,24.097,24.1395,24.0591,24.1112,268004.7226
2011-09-07 10:50:00,50.99,51.07,50.94,51.07,152433.4251606979,24.1112,24.149,24.0875,24.149,152433.4252
2011-09-07 10:55:00,51.04,51.14,51.01,51.11,153745.24465433558,24.1348,24.1821,24.1206,24.1679,153745.2447
2011-09-07 11:00:00,51.12,51.22,51.1,51.19,144168.96235078055,24.1726,24.2199,24.1632,24.2057,144168.9624
2011-09-07 11:05:00,51.2,51.23,51.15,51.17,143513.0526039617,24.2105,24.2246,24.1868,24.1963,143513.0526
2011-09-07 11:10:00,51.17,51.33,51.16,51.27,169749.44247671522,24.1963,24.2719,24.1915,24.2436,169749.4425
2011-09-07 11:15:00,51.27,51.36,51.25,51.32,98517.64397218944,24.2436,24.2861,24.2341,24.2672,98517.644
2011-09-07 11:20:00,51.32,51.37,51.29,51.29,120687.39341466616,24.2672,24.2908,24.253,24.253,120687.3934
2011-09-07 11:25:00,51.28,51.35,51.23,51.27,64672.7010363374,24.2483,24.2814,24.2246,24.2436,64672.701
2011-09-07 11:30:00,51.28,51.3,51.15,51.19,95238.09523809524,24.2483,24.2577,24.1868,24.2057,95238.0952
2011-09-07 11:35:00,51.19,51.2,51.1,51.11,73199.52774498229,24.2057,24.2105,24.1632,24.1679,73199.5277
2011-09-07 11:40:00,51.11,51.16,51.08,51.16,49717.9588088679,24.1679,24.1915,24.1537,24.1915,49717.9588
2011-09-07 11:45:00,51.17,51.19,51.14,51.17,59556.60501115047,24.1963,24.2057,24.1821,24.1963,59556.605
2011-09-07 11:50:00,51.18,51.2,51.14,51.14,42109.405745769385,24.201,24.2105,24.1821,24.1821,42109.4057
2011-09-07 11:55:00,51.15,51.2,51.1,51.1,34107.30683457956,24.1868,24.2105,24.1632,24.1632,34107.3068
2011-09-07 12:00:00,51.1,51.2,51.1,51.13,62180.243998425816,24.1632,24.2105,24.1632,24.1774,62180.244
2011-09-07 12:05:00,51.13,51.15,51.07,51.08,44077.13498622589,24.1774,24.1868,24.149,24.1537,44077.135
2011-09-07 12:10:00,51.09,51.18,51.09,51.17,56932.96602387512,24.1584,24.201,24.1584,24.1963,56932.966
2011-09-07 12:15:00,51.17,51.2,51.17,51.19,45651.31837859111,24.1963,24.2105,24.1963,24.2057,45651.3184
2011-09-07 12:20:00,51.18,51.18,51.08,51.12,34238.48878394333,24.201,24.201,24.1537,24.1726,34238.4888
2011-09-07 12:25:00,51.12,51.15,51.07,51.14,120162.66561721108,24.1726,24.1868,24.149,24.1821,120162.6656
2011-09-07 12:30:00,51.14,51.21,51.11,51.2,134330.31614849798,24.1821,24.2152,24.1679,24.2105,134330.3161
2011-09-07 12:35:00,51.2,51.25,51.17,51.2,64541.51908697363,24.2105,24.2341,24.1963,24.2105,64541.5191
2011-09-07 12:40:00,51.2,51.22,51.15,51.15,56539.42017578382,24.2105,24.2199,24.1868,24.1868,56539.4202
2011-09-07 12:45:00,51.14,51.18,51.1,51.1,76085.53063098517,24.1821,24.201,24.1632,24.1632,76085.5306
2011-09-07 12:50:00,51.11,51.13,51.09,51.09,54965.2367834186,24.1679,24.1774,24.1584,24.1584,54965.2368
2011-09-07 12:55:00,51.08,51.12,51.07,51.08,76216.71258034895,24.1537,24.1726,24.149,24.1537,76216.7126
2011-09-07 13:00:00,51.07,51.13,51.05,51.12,73724.25554243736,24.149,24.1774,24.1395,24.1726,73724.2555
2011-09-07 13:05:00,51.14,51.2,51.11,51.14,82382.26420044602,24.1821,24.2105,24.1679,24.1821,82382.2642
2011-09-07 13:10:00,51.14,51.16,51.1,51.1,74117.80139052866,24.1821,24.1915,24.1632,24.1632,74117.8014
2011-09-07 13:15:00,51.1,51.22,51.1,51.22,107306.83457956184,24.1632,24.2199,24.1632,24.2199,107306.8346
2011-09-07 13:20:00,51.23,51.23,51.16,51.17,125803.48943985307,24.2246,24.2246,24.1915,24.1963,125803.4894
2011-09-07 13:25:00,51.17,51.17,51.09,51.1,49980.32270759544,24.1963,24.1963,24.1584,24.1632,49980.3227
2011-09-07 13:30:00,51.1,51.12,51.02,51.02,85792.99488390397,24.1632,24.1726,24.1253,24.1253,85792.9949
2011-09-07 13:35:00,51.02,51.04,50.95,50.96,59950.15085924177,24.1253,24.1348,24.0922,24.097,59950.1509
2011-09-07 13:40:00,50.96,50.98,50.91,50.94,69526.4331627968,24.097,24.1064,24.0733,24.0875,69526.4332
2011-09-07 13:45:00,50.94,50.98,50.92,50.93,60081.33280860554,24.0875,24.1064,24.0781,24.0828,60081.3328
2011-09-07 13:50:00,50.92,50.93,50.89,50.91,58769.513314967866,24.0781,24.0828,24.0639,24.0733,58769.5133
2011-09-07 13:55:00,50.91,50.99,50.91,50.96,63623.24544142727,24.0733,24.1112,24.0733,24.097,63623.2454
2011-09-07 14:00:00,50.95,51.04,50.92,51.03,120687.39341466616,24.0922,24.1348,24.0781,24.1301,120687.3934
2011-09-07 14:05:00,51.03,51.07,50.98,51.04,134330.31614849798,24.1301,24.149,24.1064,24.1348,134330.3161
2011-09-07 14:10:00,51.04,51.09,50.98,51.06,59425.4230617867,24.1348,24.1584,24.1064,24.1443,59425.4231
2011-09-07 14:15:00,51.06,51.1,51.01,51.07,85530.63098517644,24.1443,24.1632,24.1206,24.149,85530.631
2011-09-07 14:20:00,51.07,51.07,50.96,51.0,71494.16240325331,24.149,24.149,24.097,24.1159,71494.1624
2011-09-07 14:25:00,51.0,51.07,50.98,51.06,97599.37032664304,24.1159,24.149,24.1064,24.1443,97599.3703
2011-09-07 14:30:00,51.07,51.12,51.04,51.07,143119.5067558704,24.149,24.1726,24.1348,24.149,143119.5068
2011-09-07 14:35:00,51.07,51.16,51.07,51.11,133412.0425029516,24.149,24.1915,24.149,24.1679,133412.0425
2011-09-07 14:40:00,51.1,51.27,51.1,51.26,165682.80204643842,24.1632,24.2436,24.1632,24.2388,165682.802
2011-09-07 14:45:00,51.25,51.28,51.22,51.23,78184.44182080546,24.2341,24.2483,24.2199,24.2246,78184.4418
2011-09-07 14:50:00,51.23,51.23,51.14,51.15,54440.50898596353,24.2246,24.2246,24.1821,24.1868,54440.509
2011-09-07 14:55:00,51.15,51.22,51.14,51.19,75691.98478289388,24.1868,24.2199,24.1821,24.2057,75691.9848
2011-09-07 15:00:00,51.19,51.2,51.13,51.14,192575.1016660108,24.2057,24.2105,24.1774,24.1821,192575.1017
2011-09-07 15:05:00,51.14,51.14,51.07,51.1,73986.6194411649,24.1821,24.1821,24.149,24.1632,73986.6194
2011-09-07 15:10:00,51.11,51.12,51.04,51.11,121736.84900957628,24.1679,24.1726,24.1348,24.1679,121736.849
2011-09-07 15:15:00,51.11,51.14,51.07,51.1,131444.3132624951,24.1679,24.1821,24.149,24.1632,131444.3133
2011-09-07 15:20:00,51.11,51.11,51.07,51.07,77003.80427653155,24.1679,24.1679,24.149,24.149,77003.8043
2011-09-07 15:25:00,51.07,51.14,51.04,51.12,123179.85045257772,24.149,24.1821,24.1348,24.1726,123179.8505
2011-09-07 15:30:00,51.12,51.15,51.05,51.07,112685.29450347633,24.1726,24.1868,24.1395,24.149,112685.2945
2011-09-07 15:35:00,51.06,51.07,51.0,51.05,213433.0316148498,24.1443,24.149,24.1159,24.1395,213433.0316
2011-09-07 15:40:00,51.05,51.2,51.05,51.15,178932.17893217894,24.1395,24.2105,24.1395,24.1868,178932.1789
2011-09-07 15:45:00,51.14,51.23,51.07,51.08,266168.1752590844,24.1821,24.2246,24.149,24.1537,266168.1753
2011-09-07 15:50:00,51.08,51.12,51.02,51.1,272596.090777909,24.1537,24.1726,24.1253,24.1632,272596.0908
2011-09-07 15:55:00,51.1,51.31,51.1,51.27,839826.8398268399,24.1632,24.2625,24.1632,24.2436,839826.8398
2011-09-08 09:30:00,51.07,51.26,50.93,50.97,198871.8352354716,24.149,24.2388,24.0828,24.1017,198871.8352
2011-09-08 09:35:00,50.97,51.33,50.95,51.28,242161.87852551488,24.1017,24.2719,24.0922,24.2483,242161.8785
2011-09-08 09:40:00,51.27,51.42,51.23,51.37,141938.8692115965,24.2436,24.3145,24.2246,24.2908,141938.8692
2011-09-08 09:45:00,51.39,51.46,51.27,51.41,159910.79627443265,24.3003,24.3334,24.2436,24.3098,159910.7963
2011-09-08 09:50:00,51.4,51.44,51.09,51.18,151908.69736324283,24.305,24.3239,24.1584,24.201,151908.6974
2011-09-08 09:55:00,51.18,51.18,51.03,51.08,272858.4546766365,24.201,24.201,24.1301,24.1537,272858.4547
2011-09-08 10:00:00,51.08,51.09,50.9,50.98,289387.38029647124,24.1537,24.1584,24.0686,24.1064,289387.3803
2011-09-08 10:05:00,50.98,51.05,50.89,50.92,326249.5080676899,24.1064,24.1395,24.0639,24.0781,326249.5081
2011-09-08 10:10:00,50.91,50.99,50.8,50.81,268791.8142463597,24.0733,24.1112,24.0213,24.026,268791.8142
2011-09-08 10:15:00,50.81,50.86,50.7,50.85,272727.2727272728,24.026,24.0497,23.974,24.045,272727.2727
2011-09-08 10:20:00,50.84,50.86,50.77,50.78,128951.8562245835,24.0402,24.0497,24.0071,24.0119,128951.8562
2011-09-08 10:25:00,50.78,50.81,50.73,50.75,238619.9658926932,24.0119,24.026,23.9882,23.9977,238619.9659
2011-09-08 10:30:00,50.74,50.95,50.74,50.86,246884.4287026105,23.9929,24.0922,23.9929,24.0497,246884.4287
2011-09-08 10:35:00,50.87,50.91,50.79,50.79,119375.57392102848,24.0544,24.0733,24.0166,24.0166,119375.5739
2011-09-08 10:40:00,50.79,50.88,50.79,50.85,143644.23455332546,24.0166,24.0591,24.0166,24.045,143644.2346
2011-09-08 10:45:00,50.85,50.88,50.77,50.8,138134.59268004724,24.045,24.0591,24.0071,24.0213,138134.5927
2011-09-08 10:50:00,50.8,50.87,50.8,50.84,73724.25554243736,24.0213,24.0544,24.0213,24.0402,73724.2555
2011-09-08 10:55:00,50.84,51.04,50.84,50.99,123311.0324019415,24.0402,24.1348,24.0402,24.1112,123311.0324
2011-09-08 11:00:00,51.0,51.07,50.98,51.0,215531.94280467008,24.1159,24.149,24.1064,24.1159,215531.9428
2011-09-08 11:05:00,51.01,51.06,50.94,50.97,258297.25829725832,24.1206,24.1443,24.0875,24.1017,258297.2583
2011-09-08 11:10:00,50.96,50.99,50.83,50.84,165289.2561983471,24.097,24.1112,24.0355,24.0402,165289.2562
2011-09-08 11:15:00,50.84,50.91,50.76,50.88,175783.8121474485,24.0402,24.0733,24.0024,24.0591,175783.8121
2011-09-08 11:20:00,50.88,50.91,50.82,50.82,144168.96235078055,24.0591,24.0733,24.0308,24.0308,144168.9624
2011-09-08 11:25:00,50.81,50.86,50.77,50.77,149416.24032533125,24.026,24.0497,24.0071,24.0071,149416.2403
2011-09-08 11:30:00,50.77,50.8,50.71,50.71,260920.89728453365,24.0071,24.0213,23.9788,23.9788,260920.8973
2011-09-08 11:35:00,50.72,50.85,50.72,50.84,145480.7818444182,23.9835,24.045,23.9835,24.0402,145480.7818
2011-09-08 11:40:00,50.84,50.86,50.78,50.78,106519.74288337924,24.0402,24.0497,24.0119,24.0119,106519.7429
2011-09-08 11:45:00,50.78,50.8,50.7,50.7,138265.774629411,24.0119,24.0213,23.974,23.974,138265.7746
2011-09-08 11:50:00,50.69,50.77,50.59,50.59,174340.81070444707,23.9693,24.0071,23.922,23.922,174340.8107
2011-09-08 11:55:00,50.59,50.61,50.44,50.49,238095.2380952381,23.922,23.9315,23.8511,23.8747,238095.2381
2011-09-08 12:00:00,50.48,50.48,50.35,50.4,143775.41650268924,23.87,23.87,23.8085,23.8322,143775.4165
2011-09-08 12:05:00,50.4,50.46,50.37,50.44,147186.1471861472,23.8322,23.8605,23.818,23.8511,147186.1472
2011-09-08 12:10:00,50.43,50.5,50.43,50.44,143250.68870523418,23.8464,23.8795,23.8464,23.8511,143250.6887
2011-09-08 12:15:00,50.43,50.45,50.39,50.39,92352.09235209235,23.8464,23.8558,23.8274,23.8274,92352.0924
2011-09-08 12:20:00,50.39,50.48,50.38,50.43,70051.16096025187,23.8274,23.87,23.8227,23.8464,70051.161
2011-09-08 12:25:00,50.42,50.45,50.37,50.38,92876.82014954742,23.8416,23.8558,23.818,23.8227,92876.8201
2011-09-08 12:30:00,50.39,50.4,50.24,50.27,131444.3132624951,23.8274,23.8322,23.7565,23.7707,131444.3133
2011-09-08 12:35:00,50.29,50.34,50.28,50.29,97205.82447855176,23.7802,23.8038,23.7754,23.7802,97205.8245
2011-09-08 12:40:00,50.3,50.35,50.25,50.3,108356.290174472,23.7849,23.8085,23.7612,23.7849,108356.2902
2011-09-08 12:45:00,50.3,50.33,50.22,50.24,130001.31181949364,23.7849,23.7991,23.7471,23.7565,130001.3118
2011-09-08 12:50:00,50.24,50.42,50.24,50.4,101010.10101010102,23.7565,23.8416,23.7565,23.8322,101010.101
2011-09-08 12:55:00,50.4,50.4,50.3,50.39,87104.81437754165,23.8322,23.8322,23.7849,23.8274,87104.8144
2011-09-08 13:00:00,50.39,50.49,50.35,50.48,69264.06926406927,23.8274,23.8747,23.8085,23.87,69264.0693
2011-09-08 13:05:00,50.48,50.55,50.46,50.53,66115.70247933884,23.87,23.9031,23.8605,23.8936,66115.7025
2011-09-08 13:10:00,50.53,50.54,50.38,50.38,51423.32415059688,23.8936,23.8984,23.8227,23.8227,51423.3242
2011-09-08 13:15:00,50.39,50.45,50.31,50.34,73461.89164370982,23.8274,23.8558,23.7896,23.8038,73461.8916
2011-09-08 13:20:00,50.33,50.33,50.21,50.24,84218.81149153877,23.7991,23.7991,23.7423,23.7565,84218.8115
2011-09-08 13:25:00,50.25,50.31,50.21,50.26,92089.72845336482,23.7612,23.7896,23.7423,23.766,92089.7285
2011-09-08 13:30:00,50.25,50.36,49.95,50.04,299750.75429620885,23.7612,23.8133,23.6194,23.6619,299750.7543
2011-09-08 13:35:00,50.04,50.21,50.03,50.11,89203.72556736194,23.6619,23.7423,23.6572,23.695,89203.7256
2011-09-08 13:40:00,50.11,50.13,49.84,49.88,163059.16305916305,23.695,23.7045,23.5674,23.5863,163059.1631
2011-09-08 13:45:00,49.88,50.04,49.87,49.98,102321.92050373869,23.5863,23.6619,23.5816,23.6336,102321.9205
2011-09-08 13:50:00,49.99,50.1,49.86,50.04,141282.95946477764,23.6383,23.6903,23.5768,23.6619,141282.9595
2011-09-08 13:55:00,50.04,50.11,50.01,50.1,108225.10822510824,23.6619,23.695,23.6478,23.6903,108225.1082
2011-09-08 14:00:00,50.09,50.26,49.95,50.23,213039.4857667585,23.6856,23.766,23.6194,23.7518,213039.4858
2011-09-08 14:05:00,50.23,50.37,50.19,50.33,157155.97533779353,23.7518,23.818,23.7329,23.7991,157155.9753
2011-09-08 14:10:00,50.33,50.4,50.29,50.4,89597.27141545323,23.7991,23.8322,23.7802,23.8322,89597.2714
2011-09-08 14:15:00,50.4,50.46,50.3,50.36,94188.6396431851,23.8322,23.8605,23.7849,23.8133,94188.6396
2011-09-08 14:20:00,50.34,50.34,50.2,50.21,84612.35733963006,23.8038,23.8038,23.7376,23.7423,84612.3573
2011-09-08 14:25:00,50.21,50.25,50.08,50.17,113210.0223009314,23.7423,23.7612,23.6809,23.7234,113210.0223
2011-09-08 14:30:00,50.15,50.18,50.04,50.14,201233.11032401945,23.714,23.7281,23.6619,23.7092,201233.1103
2011-09-08 14:35:00,50.14,50.16,50.05,50.06,88023.08802308803,23.7092,23.7187,23.6667,23.6714,88023.088
2011-09-08 14:40:00,50.07,50.19,50.02,50.08,96943.46057982424,23.6761,23.7329,23.6525,23.6809,96943.4606
2011-09-08 14:45:00,50.08,50.11,50.03,50.05,83431.71979535616,23.6809,23.695,23.6572,23.6667,83431.7198
2011-09-08 14:50:00,50.06,50.14,49.95,49.98,90121.99921290833,23.6714,23.7092,23.6194,23.6336,90121.9992
2011-09-08 14:55:00,49.96,50.16,49.96,50.14,57982.42161878526,23.6241,23.7187,23.6241,23.7092,57982.4216
2011-09-08 15:00:00,50.15,50.17,50.01,50.05,94188.6396431851,23.714,23.7234,23.6478,23.6667,94188.6396
2011-09-08 15:05:00,50.07,50.07,49.94,50.03,108487.47212383576,23.6761,23.6761,23.6147,23.6572,108487.4721
2011-09-08 15:10:00,50.03,50.04,49.93,49.98,87498.36022563296,23.6572,23.6619,23.6099,23.6336,87498.3602
2011-09-08 15:15:00,49.99,50.15,49.98,50.13,93532.72989636626,23.6383,23.714,23.6336,23.7045,93532.7299
2011-09-08 15:20:00,50.13,50.29,50.12,50.24,104552.01364292274,23.7045,23.7802,23.6998,23.7565,104552.0136
2011-09-08 15:25:00,50.25,50.33,50.16,50.33,147579.6930342385,23.7612,23.7991,23.7187,23.7991,147579.693
2011-09-08 15:30:00,50.33,50.4,50.27,50.35,210678.2106782107,23.7991,23.8322,23.7707,23.8085,210678.2107
2011-09-08 15:35:00,50.36,50.38,50.25,50.3,170798.89807162536,23.8133,23.8227,23.7612,23.7849,170798.8981
2011-09-08 15:40:00,50.31,50.36,50.26,50.31,267611.1767020858,23.7896,23.8133,23.766,23.7896,267611.1767
2011-09-08 15:45:00,50.33,50.39,50.26,50.31,306047.4878656697,23.7991,23.8274,23.766,23.7896,306047.4879
2011-09-08 15:50:00,50.31,50.33,50.12,50.25,431982.15925488656,23.7896,23.7991,23.6998,23.7612,431982.1593
2011-09-08 15:55:00,50.24,50.3,50.2,50.21,907910.2715466352,23.7565,23.7849,23.7376,23.7423,907910.2715
2011-09-09 09:30:00,49.52,49.55,49.15,49.34,392758.75639512006,23.416,23.4302,23.2411,23.3309,392758.7564
2011-09-09 09:35:00,49.33,49.37,49.13,49.24,146005.50964187327,23.3262,23.3451,23.2316,23.2836,146005.5096
2011-09-09 09:40:00,49.25,49.47,49.21,49.37,182474.09156500065,23.2884,23.3924,23.2695,23.3451,182474.0916
2011-09-09 09:45:00,49.37,49.56,49.31,49.51,131181.94936376755,23.3451,23.435,23.3167,23.4113,131181.9494
2011-09-09 09:50:00,49.51,49.65,49.49,49.63,301587.3015873016,23.4113,23.4775,23.4019,23.4681,301587.3016
2011-09-09 09:55:00,49.63,49.72,49.57,49.66,178800.99698281518,23.4681,23.5106,23.4397,23.4823,178800.997
2011-09-09 10:00:00,49.68,49.89,49.66,49.81,212252.3940705759,23.4917,23.591,23.4823,23.5532,212252.3941
2011-09-09 10:05:00,49.81,49.88,49.69,49.74,131313.1313131313,23.5532,23.5863,23.4964,23.5201,131313.1313
2011-09-09 10:10:00,49.74,49.75,49.58,49.61,87235.99632690543,23.5201,23.5248,23.4444,23.4586,87235.9963
2011-09-09 10:15:00,49.62,49.78,49.55,49.75,106913.28873147056,23.4633,23.539,23.4302,23.5248,106913.2887
2011-09-09 10:20:00,49.75,49.92,49.69,49.92,141414.14141414143,23.5248,23.6052,23.4964,23.6052,141414.1414
2011-09-09 10:25:00,49.92,49.98,49.86,49.96,108225.10822510824,23.6052,23.6336,23.5768,23.6241,108225.1082
2011-09-09 10:30:00,49.97,49.98,49.82,49.82,140364.68581923126,23.6288,23.6336,23.5579,23.5579,140364.6858
2011-09-09 10:35:00,49.82,50.05,49.81,50.04,153351.69880624427,23.5579,23.6667,23.5532,23.6619,153351.6988
2011-09-09 10:40:00,50.04,50.11,49.96,50.01,165420.43814771087,23.6619,23.695,23.6241,23.6478,165420.4381
2011-09-09 10:45:00,50.0,50.05,49.92,50.04,106519.74288337924,23.643,23.6667,23.6052,23.6619,106519.7429
2011-09-09 10:50:00,50.03,50.09,50.0,50.01,82644.62809917355,23.6572,23.6856,23.643,23.6478,82644.6281
2011-09-09 10:55:00,50.01,50.13,49.94,49.95,158467.7948314312,23.6478,23.7045,23.6147,23.6194,158467.7948
2011-09-09 11:00:00,49.95,50.01,49.85,49.88,106388.56093401548,23.6194,23.6478,23.5721,23.5863,106388.5609
2011-09-09 11:05:00,49.88,49.99,49.84,49.97,105601.46923783288,23.5863,23.6383,23.5674,23.6288,105601.4692
2011-09-09 11:10:00,49.96,50.11,49.72,49.72,212908.3038173948,23.6241,23.695,23.5106,23.5106,212908.3038
2011-09-09 11:15:00,49.71,49.76,49.63,49.65,186540.73199527743,23.5059,23.5295,23.4681,23.4775,186540.732
2011-09-09 11:20:00,49.65,49.74,49.44,49.47,321658.13983995805,23.4775,23.5201,23.3782,23.3924,321658.1398
2011-09-09 11:25:00,49.47,49.53,49.45,49.5,246753.2467532468,23.3924,23.4208,23.3829,23.4066,246753.2468
2011-09-09 11:30:00,49.49,49.65,49.48,49.59,109799.29161747344,23.4019,23.4775,23.3971,23.4492,109799.2916
2011-09-09 11:35:00,49.6,49.66,49.54,49.56,90646.72701036338,23.4539,23.4823,23.4255,23.435,90646.727
2011-09-09 11:40:00,49.58,49.58,49.28,49.4,210415.8467794832,23.4444,23.4444,23.3026,23.3593,210415.8468
2011-09-09 11:45:00,49.4,49.42,49.26,49.26,90909.09090909093,23.3593,23.3688,23.2931,23.2931,90909.0909
2011-09-09 11:50:00,49.28,49.39,49.21,49.34,184179.45690672964,23.3026,23.3546,23.2695,23.3309,184179.4569
2011-09-09 11:55:00,49.34,49.45,49.3,49.34,158467.7948314312,23.3309,23.3829,23.312,23.3309,158467.7948
2011-09-09 12:00:00,49.36,49.39,49.24,49.29,207005.1160960252,23.3404,23.3546,23.2836,23.3073,207005.1161
2011-09-09 12:05:00,49.29,49.35,49.18,49.21,147842.05693296602,23.3073,23.3357,23.2553,23.2695,147842.0569
2011-09-09 12:10:00,49.22,49.28,49.18,49.18,219336.2193362193,23.2742,23.3026,23.2553,23.2553,219336.2193
2011-09-09 12:15:00,49.19,49.31,49.18,49.27,217630.8539944904,23.26,23.3167,23.2553,23.2978,217630.854
2011-09-09 12:20:00,49.27,49.33,49.18,49.26,309851.76439721894,23.2978,23.3262,23.2553,23.2931,309851.7644
2011-09-09 12:25:00,49.27,49.29,49.11,49.11,256591.89295552933,23.2978,23.3073,23.2222,23.2222,256591.893
2011-09-09 12:30:00,49.11,49.15,48.98,48.99,204643.84100747737,23.2222,23.2411,23.1607,23.1654,204643.841
2011-09-09 12:35:00,49.0,49.06,48.95,49.05,101403.64685819233,23.1702,23.1985,23.1465,23.1938,101403.6469
2011-09-09 12:40:00,49.05,49.07,48.95,48.96,189295.55293191652,23.1938,23.2033,23.1465,23.1512,189295.5529
2011-09-09 12:45:00,48.96,49.08,48.95,49.02,104027.28584546766,23.1512,23.208,23.1465,23.1796,104027.2858
2011-09-09 12:50:00,49.02,49.09,48.99,49.08,50767.41440377804,23.1796,23.2127,23.1654,23.208,50767.4144
2011-09-09 12:55:00,49.09,49.35,49.08,49.22,221566.3124754034,23.2127,23.3357,23.208,23.2742,221566.3125
2011-09-09 13:00:00,49.22,49.24,49.05,49.08,135904.49954086318,23.2742,23.2836,23.1938,23.208,135904.4995
2011-09-09 13:05:00,49.08,49.24,49.06,49.21,107569.1984782894,23.208,23.2836,23.1985,23.2695,107569.1985
2011-09-09 13:10:00,49.21,49.39,49.15,49.37,77659.71402335039,23.2695,23.3546,23.2411,23.3451,77659.714
2011-09-09 13:15:00,49.37,49.47,49.28,49.29,91171.45480781845,23.3451,23.3924,23.3026,23.3073,91171.4548
2011-09-09 13:20:00,49.3,49.32,49.1,49.11,89334.9075167257,23.312,23.3215,23.2174,23.2222,89334.9075
2011-09-09 13:25:00,49.11,49.16,49.08,49.16,118457.30027548208,23.2222,23.2458,23.208,23.2458,118457.3003
2011-09-09 13:30:00,49.15,49.16,48.98,48.99,129607.76597140236,23.2411,23.2458,23.1607,23.1654,129607.766
2011-09-09 13:35:00,48.99,49.06,48.94,49.03,134986.2258953168,23.1654,23.1985,23.1418,23.1843,134986.2259
2011-09-09 13:40:00,49.02,49.17,49.02,49.15,68739.34146661419,23.1796,23.2505,23.1796,23.2411,68739.3415
2011-09-09 13:45:00,49.14,49.15,48.94,48.95,87629.54217499672,23.2364,23.2411,23.1418,23.1465,87629.5422
2011-09-09 13:50:00,48.93,48.99,48.91,48.95,100223.0093139184,23.1371,23.1654,23.1276,23.1465,100223.0093
2011-09-09 13:55:00,48.94,48.99,48.92,48.97,91827.36455463729,23.1418,23.1654,23.1323,23.156,91827.3646
2011-09-09 14:00:00,48.98,49.04,48.92,48.99,113472.38619965893,23.1607,23.1891,23.1323,23.1654,113472.3862
2011-09-09 14:05:00,48.98,49.11,48.91,49.09,120949.75731339368,23.1607,23.2222,23.1276,23.2127,120949.7573
2011-09-09 14:10:00,49.1,49.11,48.86,48.91,276006.8214613669,23.2174,23.2222,23.104,23.1276,276006.8215
2011-09-09 14:15:00,48.91,48.99,48.87,48.94,84349.99344090253,23.1276,23.1654,23.1087,23.1418,84349.9934
2011-09-09 14:20:00,48.94,49.06,48.93,49.02,77003.80427653155,23.1418,23.1985,23.1371,23.1796,77003.8043
2011-09-09 14:25:00,49.02,49.02,48.84,48.86,101141.28295946478,23.1796,23.1796,23.0945,23.104,101141.283
2011-09-09 14:30:00,48.87,48.87,48.79,48.81,132624.950806769,23.1087,23.1087,23.0709,23.0803,132624.9508
2011-09-09 14:35:00,48.81,48.87,48.79,48.79,231011.41282959463,23.0803,23.1087,23.0709,23.0709,231011.4128
2011-09-09 14:40:00,48.79,49.01,48.78,48.95,135510.95369277187,23.0709,23.1749,23.0661,23.1465,135510.9537
2011-09-09 14:45:00,48.95,48.98,48.83,48.84,86186.54073199528,23.1465,23.1607,23.0898,23.0945,86186.5407
2011-09-09 14:50:00,48.84,48.86,48.79,48.82,120949.75731339368,23.0945,23.104,23.0709,23.085,120949.7573
2011-09-09 14:55:00,48.83,48.86,48.76,48.79,142201.233110324,23.0898,23.104,23.0567,23.0709,142201.2331
2011-09-09 15:00:00,48.8,48.81,48.69,48.8,207136.29804538892,23.0756,23.0803,23.0236,23.0756,207136.298
2011-09-09 15:05:00,48.79,48.87,48.74,48.87,142594.77895841532,23.0709,23.1087,23.0472,23.1087,142594.779
2011-09-09 15:10:00,48.88,48.89,48.73,48.89,126852.94503476322,23.1134,23.1181,23.0425,23.1181,126852.945
2011-09-09 15:15:00,48.89,48.93,48.79,48.92,137741.04683195593,23.1181,23.1371,23.0709,23.1323,137741.0468
2011-09-09 15:20:00,48.92,48.93,48.79,48.81,120949.75731339368,23.1323,23.1371,23.0709,23.0803,120949.7573
2011-09-09 15:25:00,48.81,48.89,48.77,48.78,130263.67571822116,23.0803,23.1181,23.0614,23.0661,130263.6757
2011-09-09 15:30:00,48.78,48.92,48.78,48.9,146792.6013380559,23.0661,23.1323,23.0661,23.1229,146792.6013
2011-09-09 15:35:00,48.9,49.04,48.83,49.04,206349.2063492064,23.1229,23.1891,23.0898,23.1891,206349.2063
2011-09-09 15:40:00,49.05,49.06,48.93,49.0,293716.3846254756,23.1938,23.1985,23.1371,23.1702,293716.3846
2011-09-09 15:45:00,49.01,49.16,48.96,49.05,348550.4394595304,23.1749,23.2458,23.1512,23.1938,348550.4395
2011-09-09 15:50:00,49.06,49.13,49.02,49.11,336612.8820674275,23.1985,23.2316,23.1796,23.2222,336612.8821
2011-09-09 15:55:00,49.11,49.14,48.98,49.0,856880.4932441296,23.2222,23.2364,23.1607,23.1702,856880.4932
2011-09-12 09:30:00,48.35,48.52,48.08,48.26,449691.7224189952,22.8628,22.9432,22.7351,22.8202,449691.7224
2011-09-12 09:35:00,48.27,48.49,48.22,48.28,275219.72976518434,22.825,22.929,22.8013,22.8297,275219.7298
2011-09-12 09:40:00,48.29,48.41,48.25,48.33,403515.676242949,22.8344,22.8912,22.8155,22.8533,403515.6762
2011-09-12 09:45:00,48.32,48.54,48.3,48.37,305522.7600682146,22.8486,22.9526,22.8392,22.8723,305522.7601
2011-09-12 09:50:00,48.36,48.69,48.33,48.53,287682.0149547422,22.8675,23.0236,22.8533,22.9479,287682.015
2011-09-12 09:55:00,48.51,48.79,48.42,48.7,264462.80991735536,22.9385,23.0709,22.8959,23.0283,264462.8099
2011-09-12 10:00:00,48.7,48.8,48.6,48.66,128951.8562245835,23.0283,23.0756,22.981,23.0094,128951.8562
2011-09-12 10:05:00,48.64,48.95,48.64,48.86,154007.6085530631,22.9999,23.1465,22.9999,23.104,154007.6086
2011-09-12 10:10:00,48.86,48.94,48.72,48.73,143906.598452053,23.104,23.1418,23.0378,23.0425,143906.5985
2011-09-12 10:15:00,48.73,48.79,48.62,48.69,222878.13196904107,23.0425,23.0709,22.9905,23.0236,222878.132
2011-09-12 10:20:00,48.7,48.81,48.64,48.7,98124.09812409812,23.0283,23.0803,22.9999,23.0283,98124.0981
2011-09-12 10:25:00,48.7,48.73,48.6,48.62,101666.01075691984,23.0283,23.0425,22.981,22.9905,101666.0108
2011-09-12 10:30:00,48.62,48.72,48.59,48.6,158598.97678079497,22.9905,23.0378,22.9763,22.981,158598.9768
2011-09-12 10:35:00,48.6,48.81,48.55,48.76,131969.04105995016,22.981,23.0803,22.9574,23.0567,131969.0411
2011-09-12 10:40:00,48.74,48.75,48.55,48.6,180506.3623245441,23.0472,23.0519,22.9574,22.981,180506.3623
2011-09-12 10:45:00,48.6,48.65,48.54,48.59,300144.30014430016,22.981,23.0047,22.9526,22.9763,300144.3001
2011-09-12 10:50:00,48.58,48.62,48.52,48.55,121343.303161485,22.9716,22.9905,22.9432,22.9574,121343.3032
2011-09-12 10:55:00,48.55,48.57,48.37,48.39,217106.1261970353,22.9574,22.9668,22.8723,22.8817,217106.1262
2011-09-12 11:00:00,48.39,48.47,48.38,48.43,65853.33858061131,22.8817,22.9195,22.877,22.9006,65853.3386
2011-09-12 11:05:00,48.43,48.57,48.42,48.55,86973.63242817788,22.9006,22.9668,22.8959,22.9574,86973.6324
2011-09-12 11:10:00,48.56,48.58,48.43,48.54,83825.26564344746,22.9621,22.9716,22.9006,22.9526,83825.2656
2011-09-12 11:15:00,48.57,48.63,48.53,48.57,95238.09523809524,22.9668,22.9952,22.9479,22.9668,95238.0952
2011-09-12 11:20:00,48.57,48.57,48.42,48.48,247671.5203987932,22.9668,22.9668,22.8959,22.9243,247671.5204
2011-09-12 11:25:00,48.48,48.6,48.48,48.5,72150.07215007216,22.9243,22.981,22.9243,22.9337,72150.0722
2011-09-12 11:30:00,48.5,48.57,48.43,48.52,138659.3204775023,22.9337,22.9668,22.9006,22.9432,138659.3205
2011-09-12 11:35:00,48.51,48.58,48.5,48.54,106519.74288337924,22.9385,22.9716,22.9337,22.9526,106519.7429
2011-09-12 11:40:00,48.54,48.63,48.52,48.63,95631.64108618654,22.9526,22.9952,22.9432,22.9952,95631.6411
2011-09-12 11:45:00,48.62,48.67,48.56,48.64,149153.8764266037,22.9905,23.0141,22.9621,22.9999,149153.8764
2011-09-12 11:50:00,48.66,48.69,48.6,48.6,93008.0020989112,23.0094,23.0236,22.981,22.981,93008.0021
2011-09-12 11:55:00,48.61,48.62,48.47,48.54,74511.34723861997,22.9857,22.9905,22.9195,22.9526,74511.3472
2011-09-12 12:00:00,48.53,48.65,48.52,48.55,167650.53128689493,22.9479,23.0047,22.9432,22.9574,167650.5313
2011-09-12 12:05:00,48.56,48.57,48.44,48.47,106257.37898465172,22.9621,22.9668,22.9054,22.9195,106257.379
2011-09-12 12:10:00,48.49,48.53,48.41,48.44,120949.75731339368,22.929,22.9479,22.8912,22.9054,120949.7573
2011-09-12 12:15:00,48.44,48.48,48.38,48.38,110717.56526301982,22.9054,22.9243,22.877,22.877,110717.5653
2011-09-12 12:20:00,48.38,48.45,48.36,48.42,87104.81437754165,22.877,22.9101,22.8675,22.8959,87104.8144
2011-09-12 12:25:00,48.43,48.47,48.38,48.47,144562.50819887183,22.9006,22.9195,22.877,22.9195,144562.5082
2011-09-12 12:30:00,48.47,48.47,48.33,48.38,109930.4735668372,22.9195,22.9195,22.8533,22.877,109930.4736
2011-09-12 12:35:00,48.39,48.4,48.31,48.31,78709.16961826052,22.8817,22.8864,22.8439,22.8439,78709.1696
2011-09-12 12:40:00,48.31,48.38,48.3,48.33,155319.42804670078,22.8439,22.877,22.8392,22.8533,155319.428
2011-09-12 12:45:00,48.34,48.36,48.28,48.28,98911.18982028074,22.8581,22.8675,22.8297,22.8297,98911.1898
2011-09-12 12:50:00,48.27,48.3,48.25,48.26,121999.21290830382,22.825,22.8392,22.8155,22.8202,121999.2129
2011-09-12 12:55:00,48.25,48.36,48.24,48.35,80939.26275744458,22.8155,22.8675,22.8108,22.8628,80939.2628
2011-09-12 13:00:00,48.33,48.46,48.28,48.39,104289.6497441952,22.8533,22.9148,22.8297,22.8817,104289.6497
2011-09-12 13:05:00,48.38,48.43,48.24,48.28,141676.50531286895,22.877,22.9006,22.8108,22.8297,141676.5053
2011-09-12 13:10:00,48.28,48.37,48.26,48.32,91171.45480781845,22.8297,22.8723,22.8202,22.8486,91171.4548
2011-09-12 13:15:00,48.32,48.38,48.23,48.3,91958.54650400105,22.8486,22.877,22.8061,22.8392,91958.5465
2011-09-12 13:20:00,48.29,48.29,48.22,48.23,122261.57680703136,22.8344,22.8344,22.8013,22.8061,122261.5768
2011-09-12 13:25:00,48.24,48.3,48.22,48.28,106126.19703528794,22.8108,22.8392,22.8013,22.8297,106126.197
2011-09-12 13:30:00,48.28,48.29,48.18,48.23,172766.62731208187,22.8297,22.8344,22.7824,22.8061,172766.6273
2011-09-12 13:35:00,48.23,48.23,48.14,48.19,152433.4251606979,22.8061,22.8061,22.7635,22.7871,152433.4252
2011-09-12 13:40:00,48.19,48.21,48.15,48.18,89466.08946608947,22.7871,22.7966,22.7682,22.7824,89466.0895
2011-09-12 13:45:00,48.18,48.27,48.13,48.26,132493.76885740523,22.7824,22.825,22.7588,22.8202,132493.7689
2011-09-12 13:50:00,48.22,48.37,48.22,48.32,98648.8259215532,22.8013,22.8723,22.8013,22.8486,98648.8259
2011-09-12 13:55:00,48.31,48.33,48.23,48.23,56408.23822642005,22.8439,22.8533,22.8061,22.8061,56408.2382
2011-09-12 14:00:00,48.23,48.25,48.1,48.15,127640.03673094582,22.8061,22.8155,22.7446,22.7682,127640.0367
2011-09-12 14:05:00,48.15,48.15,48.06,48.1,158205.43093270366,22.7682,22.7682,22.7257,22.7446,158205.4309
2011-09-12 14:10:00,48.09,48.09,48.02,48.09,179063.3608815427,22.7399,22.7399,22.7068,22.7399,179063.3609
2011-09-12 14:15:00,48.08,48.15,48.05,48.06,79365.07936507936,22.7351,22.7682,22.7209,22.7257,79365.0794
2011-09-12 14:20:00,48.07,48.15,48.03,48.09,214482.48720976,22.7304,22.7682,22.7115,22.7399,214482.4872
2011-09-12 14:25:00,48.1,48.17,48.1,48.15,101928.3746556474,22.7446,22.7777,22.7446,22.7682,101928.3747
2011-09-12 14:30:00,48.15,48.21,48.11,48.2,206611.57024793388,22.7682,22.7966,22.7493,22.7919,206611.5702
2011-09-12 14:35:00,48.21,48.44,48.19,48.28,281254.0994359176,22.7966,22.9054,22.7871,22.8297,281254.0994
2011-09-12 14:40:00,48.3,48.56,48.3,48.48,159386.06847697758,22.8392,22.9621,22.8392,22.9243,159386.0685
2011-09-12 14:45:00,48.48,48.49,48.27,48.31,192706.28361537453,22.9243,22.929,22.825,22.8439,192706.2836
2011-09-12 14:50:00,48.32,48.33,48.15,48.16,160435.52407188772,22.8486,22.8533,22.7682,22.773,160435.5241
2011-09-12 14:55:00,48.17,48.18,48.04,48.08,238882.32979142072,22.7777,22.7824,22.7162,22.7351,238882.3298
2011-09-12 15:00:00,48.08,48.15,48.02,48.09,342253.70589006954,22.7351,22.7682,22.7068,22.7399,342253.7059
2011-09-12 15:05:00,48.09,48.14,48.02,48.05,314443.13262495084,22.7399,22.7635,22.7068,22.7209,314443.1326
2011-09-12 15:10:00,48.06,48.17,48.04,48.06,118457.30027548208,22.7257,22.7777,22.7162,22.7257,118457.3003
2011-09-12 15:15:00,48.06,48.09,47.99,48.07,271546.63518299884,22.7257,22.7399,22.6926,22.7304,271546.6352
2011-09-12 15:20:00,48.07,48.31,47.99,48.31,346713.89216843765,22.7304,22.8439,22.6926,22.8439,346713.8922
2011-09-12 15:25:00,48.31,48.34,48.19,48.31,304342.1225239407,22.8439,22.8581,22.7871,22.8439,304342.1225
2011-09-12 15:30:00,48.33,48.48,48.31,48.47,285320.73986619443,22.8533,22.9243,22.8439,22.9195,285320.7399
2011-09-12 15:35:00,48.48,48.48,48.35,48.44,217368.49009576283,22.9243,22.9243,22.8628,22.9054,217368.4901
2011-09-12 15:40:00,48.42,48.57,48.38,48.55,364292.2733831825,22.8959,22.9668,22.877,22.9574,364292.2734
2011-09-12 15:45:00,48.55,48.7,48.54,48.6,400498.4914075823,22.9574,23.0283,22.9526,22.981,400498.4914
2011-09-12 15:50:00,48.59,48.95,48.59,48.83,735668.3720320084,22.9763,23.1465,22.9763,23.0898,735668.372
2011-09-12 15:55:00,48.84,48.98,48.83,48.96,800603.4369670734,23.0945,23.1607,23.0898,23.1512,800603.437
2011-09-13 09:30:00,49.14,49.24,48.95,49.03,210547.02872884693,23.2364,23.2836,23.1465,23.1843,210547.0287
2011-09-13 09:35:00,49.03,49.13,48.72,48.73,133280.86055358785,23.1843,23.2316,23.0378,23.0425,133280.8606
2011-09-13 09:40:00,48.75,48.92,48.63,48.84,167519.34933753117,23.0519,23.1323,22.9952,23.0945,167519.3493
2011-09-13 09:45:00,48.85,49.11,48.79,49.01,240587.69513314968,23.0992,23.2222,23.0709,23.1749,240587.6951
2011-09-13 09:50:00,49.02,49.19,49.0,49.15,219860.9471336744,23.1796,23.26,23.1702,23.2411,219860.9471
2011-09-13 09:55:00,49.15,49.36,49.02,49.31,232323.2323232324,23.2411,23.3404,23.1796,23.3167,232323.2323
2011-09-13 10:00:00,49.31,49.48,49.2,49.48,221959.8583234947,23.3167,23.3971,23.2647,23.3971,221959.8583
2011-09-13 10:05:00,49.48,49.65,49.41,49.6,260396.1694870786,23.3971,23.4775,23.364,23.4539,260396.1695
2011-09-13 10:10:00,49.6,49.62,49.37,49.37,139184.04827495737,23.4539,23.4633,23.3451,23.3451,139184.0483
2011-09-13 10:15:00,49.39,49.41,49.21,49.23,86448.90463072281,23.3546,23.364,23.2695,23.2789,86448.9046
2011-09-13 10:20:00,49.25,49.35,49.21,49.34,100878.91906073724,23.2884,23.3357,23.2695,23.3309,100878.9191
2011-09-13 10:25:00,49.35,49.46,49.28,49.28,112422.9306047488,23.3357,23.3877,23.3026,23.3026,112422.9306
2011-09-13 10:30:00,49.29,49.4,49.15,49.19,99173.55371900828,23.3073,23.3593,23.2411,23.26,99173.5537
2011-09-13 10:35:00,49.18,49.22,48.98,49.11,153220.5168568805,23.2553,23.2742,23.1607,23.2222,153220.5169
2011-09-13 10:40:00,49.1,49.23,49.08,49.15,72805.981896891,23.2174,23.2789,23.208,23.2411,72805.9819
2011-09-13 10:45:00,49.15,49.31,49.15,49.26,53915.78118850847,23.2411,23.3167,23.2411,23.2931,53915.7812
2011-09-13 10:50:00,49.24,49.31,49.04,49.06,108881.01797192708,23.2836,23.3167,23.1891,23.1985,108881.018
2011-09-13 10:55:00,49.07,49.13,49.02,49.1,101272.46490882857,23.2033,23.2316,23.1796,23.2174,101272.4649
2011-09-13 11:00:00,49.09,49.18,49.02,49.05,107569.1984782894,23.2127,23.2553,23.1796,23.1938,107569.1985
2011-09-13 11:05:00,49.05,49.07,49.0,49.03,88416.63387117932,23.1938,23.2033,23.1702,23.1843,88416.6339
2011-09-13 11:10:00,49.02,49.1,48.99,49.01,81595.17250426342,23.1796,23.2174,23.1654,23.1749,81595.1725
2011-09-13 11:15:00,49.0,49.04,48.83,48.86,138265.774629411,23.1702,23.1891,23.0898,23.104,138265.7746
2011-09-13 11:20:00,48.85,48.9,48.78,48.78,114521.84179456907,23.0992,23.1229,23.0661,23.0661,114521.8418
2011-09-13 11:25:00,48.78,48.8,48.67,48.79,179981.63452708907,23.0661,23.0756,23.0141,23.0709,179981.6345
2011-09-13 11:30:00,48.79,48.9,48.77,48.9,54965.2367834186,23.0709,23.1229,23.0614,23.1229,54965.2368
2011-09-13 11:35:00,48.89,49.05,48.85,49.03,57720.057720057725,23.1181,23.1938,23.0992,23.1843,57720.0577
2011-09-13 11:40:00,49.03,49.1,48.94,49.08,66246.88442870261,23.1843,23.2174,23.1418,23.208,66246.8844
2011-09-13 11:45:00,49.08,49.11,48.95,48.99,59425.4230617867,23.208,23.2222,23.1465,23.1654,59425.4231
2011-09-13 11:50:00,48.99,49.0,48.9,48.94,109536.92771874592,23.1654,23.1702,23.1229,23.1418,109536.9277
2011-09-13 11:55:00,48.94,49.01,48.87,48.87,77397.35012462286,23.1418,23.1749,23.1087,23.1087,77397.3501
2011-09-13 12:00:00,48.86,48.88,48.75,48.79,105732.65118719664,23.104,23.1134,23.0519,23.0709,105732.6512
2011-09-13 12:05:00,48.79,48.9,48.78,48.89,75954.34868162141,23.0709,23.1229,23.0661,23.1181,75954.3487
2011-09-13 12:10:00,48.89,48.95,48.83,48.9,60737.242555424375,23.1181,23.1465,23.0898,23.1229,60737.2426
2011-09-13 12:15:00,48.91,49.0,48.89,48.95,63754.42739079103,23.1276,23.1702,23.1181,23.1465,63754.4274
2011-09-13 12:20:00,48.95,49.02,48.87,48.89,56801.78407451135,23.1465,23.1796,23.1087,23.1181,56801.7841
2011-09-13 12:25:00,48.89,48.99,48.83,48.96,78315.62377016923,23.1181,23.1654,23.0898,23.1512,78315.6238
2011-09-13 12:30:00,48.95,48.97,48.85,48.89,95106.91328873148,23.1465,23.156,23.0992,23.1181,95106.9133
2011-09-13 12:35:00,48.89,49.0,48.86,48.99,57720.057720057725,23.1181,23.1702,23.104,23.1654,57720.0577
2011-09-13 12:40:00,48.99,49.05,48.92,48.99,80676.89885871705,23.1654,23.1938,23.1323,23.1654,80676.8989
2011-09-13 12:45:00,49.01,49.1,49.0,49.02,55752.32847960121,23.1749,23.2174,23.1702,23.1796,55752.3285
2011-09-13 12:50:00,49.02,49.11,49.02,49.08,54702.87288469107,23.1796,23.2222,23.1796,23.208,54702.8729
2011-09-13 12:55:00,49.08,49.16,49.02,49.11,72543.61799816345,23.208,23.2458,23.1796,23.2222,72543.618
2011-09-13 13:00:00,49.11,49.27,49.11,49.23,60474.87865669684,23.2222,23.2978,23.2222,23.2789,60474.8787
2011-09-13 13:05:00,49.23,49.31,49.21,49.24,73068.34579561853,23.2789,23.3167,23.2695,23.2836,73068.3458
2011-09-13 13:10:00,49.22,49.34,49.21,49.34,75167.25698543881,23.2742,23.3309,23.2695,23.3309,75167.257
2011-09-13 13:15:00,49.34,49.37,49.24,49.29,56014.69237832874,23.3309,23.3451,23.2836,23.3073,56014.6924
2011-09-13 13:20:00,49.28,49.31,49.22,49.27,71100.616555162,23.3026,23.3167,23.2742,23.2978,71100.6166
2011-09-13 13:25:00,49.28,49.32,49.24,49.28,57851.23966942149,23.3026,23.3215,23.2836,23.3026,57851.2397
2011-09-13 13:30:00,49.28,49.3,49.17,49.24,57457.69382133018,23.3026,23.312,23.2505,23.2836,57457.6938
2011-09-13 13:35:00,49.24,49.29,49.18,49.28,77134.98622589532,23.2836,23.3073,23.2553,23.3026,77134.9862
2011-09-13 13:40:00,49.28,49.37,49.27,49.37,94057.45769382131,23.3026,23.3451,23.2978,23.3451,94057.4577
2011-09-13 13:45:00,49.37,49.51,49.34,49.46,90515.5450609996,23.3451,23.4113,23.3309,23.3877,90515.5451
2011-09-13 13:50:00,49.47,49.53,49.43,49.53,52341.59779614325,23.3924,23.4208,23.3735,23.4208,52341.5978
2011-09-13 13:55:00,49.53,49.57,49.49,49.57,117014.29883248064,23.4208,23.4397,23.4019,23.4397,117014.2988
2011-09-13 14:00:00,49.58,49.61,49.51,49.58,101010.10101010102,23.4444,23.4586,23.4113,23.4444,101010.101
2011-09-13 14:05:00,49.58,49.6,49.5,49.54,95500.45913682276,23.4444,23.4539,23.4066,23.4255,95500.4591
2011-09-13 14:10:00,49.53,49.58,49.45,49.52,86055.35878263152,23.4208,23.4444,23.3829,23.416,86055.3588
2011-09-13 14:15:00,49.53,49.6,49.51,49.51,73593.0735930736,23.4208,23.4539,23.4113,23.4113,73593.0736
2011-09-13 14:20:00,49.5,49.67,49.49,49.67,98124.09812409812,23.4066,23.487,23.4019,23.487,98124.0981
2011-09-13 14:25:00,49.68,49.74,49.66,49.74,105732.65118719664,23.4917,23.5201,23.4823,23.5201,105732.6512
2011-09-13 14:30:00,49.75,49.76,49.7,49.72,104420.83169355895,23.5248,23.5295,23.5012,23.5106,104420.8317
2011-09-13 14:35:00,49.72,49.72,49.6,49.6,189033.18903318903,23.5106,23.5106,23.4539,23.4539,189033.189
2011-09-13 14:40:00,49.6,49.63,49.56,49.56,132100.22300931392,23.4539,23.4681,23.435,23.435,132100.223
2011-09-13 14:45:00,49.56,49.59,49.33,49.34,158205.43093270366,23.435,23.4492,23.3262,23.3309,158205.4309
2011-09-13 14:50:00,49.34,49.4,49.31,49.37,112422.9306047488,23.3309,23.3593,23.3167,23.3451,112422.9306
2011-09-13 14:55:00,49.35,49.48,49.24,49.35,230093.13918404828,23.3357,23.3971,23.2836,23.3357,230093.1392
2011-09-13 15:00:00,49.34,49.41,49.24,49.35,212514.75796930343,23.3309,23.364,23.2836,23.3357,212514.758
2011-09-13 15:05:00,49.34,49.38,49.22,49.29,118588.48222484588,23.3309,23.3498,23.2742,23.3073,118588.4822
2011-09-13 15:10:00,49.28,49.35,49.21,49.24,98780.00787091696,23.3026,23.3357,23.2695,23.2836,98780.0079
2011-09-13 15:15:00,49.24,49.24,49.02,49.05,158074.2489833399,23.2836,23.2836,23.1796,23.1938,158074.249
2011-09-13 15:20:00,49.05,49.18,49.01,49.15,113603.5681490227,23.1938,23.2553,23.1749,23.2411,113603.5681
2011-09-13 15:25:00,49.15,49.36,49.05,49.31,161091.43381870654,23.2411,23.3404,23.1938,23.3167,161091.4338
2011-09-13 15:30:00,49.31,49.49,49.29,49.47,166863.4395907123,23.3167,23.4019,23.3073,23.3924,166863.4396
2011-09-13 15:35:00,49.47,49.49,49.39,49.44,144824.87209759938,23.3924,23.4019,23.3546,23.3782,144824.8721
2011-09-13 15:40:00,49.43,49.58,49.35,49.57,194280.46700773973,23.3735,23.4444,23.3357,23.4397,194280.467
2011-09-13 15:45:00,49.57,49.58,49.38,49.41,406401.6791289519,23.4397,23.4444,23.3498,23.364,406401.6791
2011-09-13 15:50:00,49.42,49.45,49.29,49.35,271021.90738554375,23.3688,23.3829,23.3073,23.3357,271021.9074
2011-09-13 15:55:00,49.35,49.4,49.31,49.37,539420.1757838122,23.3357,23.3593,23.3167,23.3451,539420.1758
2011-09-14 09:30:00,49.57,49.81,49.48,49.56,190607.37242555423,23.4397,23.5532,23.3971,23.435,190607.3724
2011-09-14 09:35:00,49.56,49.58,49.31,49.34,60999.60645415191,23.435,23.4444,23.3167,23.3309,60999.6065
2011-09-14 09:40:00,49.34,49.53,49.28,49.53,90909.09090909093,23.3309,23.4208,23.3026,23.4208,90909.0909
2011-09-14 09:45:00,49.53,49.6,49.49,49.53,101928.3746556474,23.4208,23.4539,23.4019,23.4208,101928.3747
2011-09-14 09:50:00,49.54,49.66,49.45,49.47,154401.1544011544,23.4255,23.4823,23.3829,23.3924,154401.1544
2011-09-14 09:55:00,49.47,49.56,49.41,49.44,106388.56093401548,23.3924,23.435,23.364,23.3782,106388.5609
2011-09-14 10:00:00,49.44,49.5,49.25,49.35,124885.21579430671,23.3782,23.4066,23.2884,23.3357,124885.2158
2011-09-14 10:05:00,49.36,49.49,49.32,49.38,81726.35445362718,23.3404,23.4019,23.3215,23.3498,81726.3545
2011-09-14 10:10:00,49.38,49.56,49.38,49.52,96549.91473173292,23.3498,23.435,23.3498,23.416,96549.9147
2011-09-14 10:15:00,49.5,49.5,49.18,49.19,235209.2352092352,23.4066,23.4066,23.2553,23.26,235209.2352
2011-09-14 10:20:00,49.19,49.31,49.03,49.26,177226.81359044995,23.26,23.3167,23.1843,23.2931,177226.8136
2011-09-14 10:25:00,49.24,49.4,49.21,49.23,89990.81726354454,23.2836,23.3593,23.2695,23.2789,89990.8173
2011-09-14 10:30:00,49.25,49.36,49.15,49.34,134330.31614849798,23.2884,23.3404,23.2411,23.3309,134330.3161
2011-09-14 10:35:00,49.32,49.52,49.31,49.5,185753.64029909484,23.3215,23.416,23.3167,23.4066,185753.6403
2011-09-14 10:40:00,49.5,49.5,49.29,49.31,85137.08513708515,23.4066,23.4066,23.3073,23.3167,85137.0851
2011-09-14 10:45:00,49.31,49.43,49.27,49.35,157287.1572871573,23.3167,23.3735,23.2978,23.3357,157287.1573
2011-09-14 10:50:00,49.32,49.55,49.32,49.54,165551.62009707466,23.3215,23.4302,23.3215,23.4255,165551.6201
2011-09-14 10:55:00,49.55,49.56,49.4,49.54,113210.0223009314,23.4302,23.435,23.3593,23.4255,113210.0223
2011-09-14 11:00:00,49.55,49.58,49.42,49.54,145874.3276925095,23.4302,23.4444,23.3688,23.4255,145874.3277
2011-09-14 11:05:00,49.56,49.79,49.53,49.76,172766.62731208187,23.435,23.5437,23.4208,23.5295,172766.6273
2011-09-14 11:10:00,49.76,49.79,49.63,49.67,269578.9059425423,23.5295,23.5437,23.4681,23.487,269578.9059
2011-09-14 11:15:00,49.67,49.71,49.57,49.59,257903.712449167,23.487,23.5059,23.4397,23.4492,257903.7124
2011-09-14 11:20:00,49.6,49.7,49.5,49.68,124360.48799685165,23.4539,23.5012,23.4066,23.4917,124360.488
2011-09-14 11:25:00,49.67,49.71,49.6,49.67,72543.61799816345,23.487,23.5059,23.4539,23.487,72543.618
2011-09-14 11:30:00,49.67,49.73,49.6,49.72,84481.1753902663,23.487,23.5154,23.4539,23.5106,84481.1754
2011-09-14 11:35:00,49.72,49.8,49.69,49.79,65459.79273252001,23.5106,23.5485,23.4964,23.5437,65459.7927
2011-09-14 11:40:00,49.78,49.78,49.64,49.68,74380.1652892562,23.539,23.539,23.4728,23.4917,74380.1653
2011-09-14 11:45:00,49.69,49.8,49.63,49.78,67952.24977043159,23.4964,23.5485,23.4681,23.539,67952.2498
2011-09-14 11:50:00,49.79,49.81,49.75,49.76,149678.60422405877,23.5437,23.5532,23.5248,23.5295,149678.6042
2011-09-14 11:55:00,49.77,49.77,49.64,49.7,128558.3103764922,23.5343,23.5343,23.4728,23.5012,128558.3104
2011-09-14 12:00:00,49.7,49.78,49.67,49.7,87498.36022563296,23.5012,23.539,23.487,23.5012,87498.3602
2011-09-14 12:05:00,49.71,49.71,49.63,49.7,104683.1955922865,23.5059,23.5059,23.4681,23.5012,104683.1956
2011-09-14 12:10:00,49.71,49.72,49.6,49.6,66115.70247933884,23.5059,23.5106,23.4539,23.4539,66115.7025
2011-09-14 12:15:00,49.6,49.61,49.5,49.5,128689.49232585596,23.4539,23.4586,23.4066,23.4066,128689.4923
2011-09-14 12:20:00,49.5,49.56,49.48,49.53,60081.33280860554,23.4066,23.435,23.3971,23.4208,60081.3328
2011-09-14 12:25:00,49.53,49.69,49.51,49.66,67296.34002361275,23.4208,23.4964,23.4113,23.4823,67296.34
2011-09-14 12:30:00,49.67,49.73,49.66,49.72,105995.01508592418,23.487,23.5154,23.4823,23.5106,105995.0151
2011-09-14 12:35:00,49.72,49.79,49.69,49.77,120031.48366784732,23.5106,23.5437,23.4964,23.5343,120031.4837
2011-09-14 12:40:00,49.78,49.79,49.72,49.73,133674.40640167912,23.539,23.5437,23.5106,23.5154,133674.4064
2011-09-14 12:45:00,49.73,49.79,49.71,49.73,78709.16961826052,23.5154,23.5437,23.5059,23.5154,78709.1696
2011-09-14 12:50:00,49.73,49.76,49.66,49.75,48537.32126459399,23.5154,23.5295,23.4823,23.5248,48537.3213
2011-09-14 12:55:00,49.73,49.87,49.73,49.85,159386.06847697758,23.5154,23.5816,23.5154,23.5721,159386.0685
2011-09-14 13:00:00,49.86,49.93,49.84,49.92,76216.71258034895,23.5768,23.6099,23.5674,23.6052,76216.7126
2011-09-14 13:05:00,49.92,50.04,49.92,49.99,74380.1652892562,23.6052,23.6619,23.6052,23.6383,74380.1653
2011-09-14 13:10:00,50.0,50.07,50.0,50.03,86842.45047881412,23.643,23.6761,23.643,23.6572,86842.4505
2011-09-14 13:15:00,50.02,50.1,49.98,50.09,88416.63387117932,23.6525,23.6903,23.6336,23.6856,88416.6339
2011-09-14 13:20:00,50.1,50.11,49.98,50.03,68214.61366915912,23.6903,23.695,23.6336,23.6572,68214.6137
2011-09-14 13:25:00,50.03,50.04,49.94,50.01,58769.513314967866,23.6572,23.6619,23.6147,23.6478,58769.5133
2011-09-14 13:30:00,50.02,50.08,50.0,50.07,48012.593467138926,23.6525,23.6809,23.643,23.6761,48012.5935
2011-09-14 13:35:00,50.07,50.29,50.06,50.29,115046.56959202414,23.6761,23.7802,23.6714,23.7802,115046.5696
2011-09-14 13:40:00,50.29,50.31,50.22,50.22,136298.0453889545,23.7802,23.7896,23.7471,23.7471,136298.0454
2011-09-14 13:45:00,50.22,50.34,50.2,50.34,76610.25842844025,23.7471,23.8038,23.7376,23.8038,76610.2584
2011-09-14 13:50:00,50.33,50.38,50.23,50.24,132100.22300931392,23.7991,23.8227,23.7518,23.7565,132100.223
2011-09-14 13:55:00,50.25,50.25,50.06,50.11,239538.23953823955,23.7612,23.7612,23.6714,23.695,239538.2395
2011-09-14 14:00:00,50.12,50.24,50.11,50.2,199396.56303292667,23.6998,23.7565,23.695,23.7376,199396.563
2011-09-14 14:05:00,50.2,50.36,50.2,50.27,159254.8865276138,23.7376,23.8133,23.7376,23.7707,159254.8865
2011-09-14 14:10:00,50.27,50.31,50.18,50.19,103633.73999737635,23.7707,23.7896,23.7281,23.7329,103633.74
2011-09-14 14:15:00,50.19,50.34,50.17,50.3,180899.90817263545,23.7329,23.8038,23.7234,23.7849,180899.9082
2011-09-14 14:20:00,50.3,50.35,50.23,50.25,116751.93493375312,23.7849,23.8085,23.7518,23.7612,116751.9349
2011-09-14 14:25:00,50.24,50.26,50.19,50.21,111767.02085792997,23.7565,23.766,23.7329,23.7423,111767.0209
2011-09-14 14:30:00,50.22,50.27,50.2,50.24,95631.64108618654,23.7471,23.7707,23.7376,23.7565,95631.6411
2011-09-14 14:35:00,50.24,50.31,50.22,50.28,69264.06926406927,23.7565,23.7896,23.7471,23.7754,69264.0693
2011-09-14 14:40:00,50.3,50.43,50.3,50.4,112947.65840220386,23.7849,23.8464,23.7849,23.8322,112947.6584
2011-09-14 14:45:00,50.4,50.43,50.34,50.36,145874.3276925095,23.8322,23.8464,23.8038,23.8133,145874.3277
2011-09-14 14:50:00,50.36,50.46,50.36,50.45,106257.37898465172,23.8133,23.8605,23.8133,23.8558,106257.379
2011-09-14 14:55:00,50.45,50.53,50.43,50.51,106913.28873147056,23.8558,23.8936,23.8464,23.8842,106913.2887
2011-09-14 15:00:00,50.51,50.62,50.51,50.58,114128.29594647777,23.8842,23.9362,23.8842,23.9173,114128.2959
2011-09-14 15:05:00,50.57,50.61,50.52,50.57,118719.66417420964,23.9126,23.9315,23.8889,23.9126,118719.6642
2011-09-14 15:10:00,50.58,50.67,50.58,50.65,167388.1673881674,23.9173,23.9598,23.9173,23.9504,167388.1674
2011-09-14 15:15:00,50.65,50.76,50.65,50.72,213433.0316148498,23.9504,24.0024,23.9504,23.9835,213433.0316
2011-09-14 15:20:00,50.72,50.77,50.63,50.76,178013.90528663257,23.9835,24.0071,23.9409,24.0024,178013.9053
2011-09-14 15:25:00,50.77,50.94,50.73,50.83,218549.12764003675,24.0071,24.0875,23.9882,24.0355,218549.1276
2011-09-14 15:30:00,50.84,50.98,50.83,50.88,261970.3528794438,24.0402,24.1064,24.0355,24.0591,261970.3529
2011-09-14 15:35:00,50.88,50.96,50.82,50.82,204775.0229568412,24.0591,24.097,24.0308,24.0308,204775.023
2011-09-14 15:40:00,50.83,50.87,50.63,50.66,251213.43303161487,24.0355,24.0544,23.9409,23.9551,251213.433
2011-09-14 15:45:00,50.65,50.74,50.44,50.52,424635.9700905156,23.9504,23.9929,23.8511,23.8889,424635.9701
2011-09-14 15:50:00,50.53,50.62,50.46,50.47,487865.66968385153,23.8936,23.9362,23.8605,23.8653,487865.6697
2011-09-14 15:55:00,50.48,50.48,50.29,50.3,985176.4397218945,23.87,23.87,23.7802,23.7849,985176.4397
2011-09-15 09:30:00,50.69,50.98,50.57,50.96,310901.2199921291,23.9693,24.1064,23.9126,24.097,310901.22
2011-09-15 09:35:00,50.96,50.97,50.63,50.77,191132.10022300933,24.097,24.1017,23.9409,24.0071,191132.1002
2011-09-15 09:40:00,50.78,50.85,50.62,50.85,109405.74576938212,24.0119,24.045,23.9362,24.045,109405.7458
2011-09-15 09:45:00,50.83,50.91,50.77,50.85,166601.0756919848,24.0355,24.0733,24.0071,24.045,166601.0757
2011-09-15 09:50:00,50.84,50.92,50.8,50.81,199003.01718483536,24.0402,24.0781,24.0213,24.026,199003.0172
2011-09-15 09:55:00,50.81,50.97,50.81,50.95,242948.9702216975,24.026,24.1017,24.026,24.0922,242948.9702
2011-09-15 10:00:00,50.97,51.09,50.88,51.09,476977.5678866588,24.1017,24.1584,24.0591,24.1584,476977.5679
2011-09-15 10:05:00,51.09,51.1,50.96,51.01,161616.1616161616,24.1584,24.1632,24.097,24.1206,161616.1616
2011-09-15 10:10:00,50.98,50.98,50.85,50.85,206742.75219729767,24.1064,24.1064,24.045,24.045,206742.7522
2011-09-15 10:15:00,50.85,50.86,50.73,50.81,151515.15151515152,24.045,24.0497,23.9882,24.026,151515.1515
2011-09-15 10:20:00,50.82,50.84,50.72,50.73,132756.13275613275,24.0308,24.0402,23.9835,23.9882,132756.1328
2011-09-15 10:25:00,50.72,50.77,50.61,50.62,148760.3305785124,23.9835,24.0071,23.9315,23.9362,148760.3306
2011-09-15 10:30:00,50.62,50.62,50.49,50.58,195854.65040010496,23.9362,23.9362,23.8747,23.9173,195854.6504
2011-09-15 10:35:00,50.58,50.58,50.36,50.46,156762.42948970222,23.9173,23.9173,23.8133,23.8605,156762.4295
2011-09-15 10:40:00,50.48,50.55,50.44,50.51,137085.1370851371,23.87,23.9031,23.8511,23.8842,137085.1371
2011-09-15 10:45:00,50.5,50.59,50.46,50.58,118982.02807293716,23.8795,23.922,23.8605,23.9173,118982.0281
2011-09-15 10:50:00,50.57,50.63,50.5,50.59,113078.84035156763,23.9126,23.9409,23.8795,23.922,113078.8404
2011-09-15 10:55:00,50.59,50.69,50.43,50.45,200708.38252656435,23.922,23.9693,23.8464,23.8558,200708.3825
2011-09-15 11:00:00,50.45,50.49,50.37,50.49,179456.906729634,23.8558,23.8747,23.818,23.8747,179456.9067
2011-09-15 11:05:00,50.49,50.59,50.48,50.56,147842.05693296602,23.8747,23.922,23.87,23.9078,147842.0569
2011-09-15 11:10:00,50.56,50.63,50.51,50.52,112816.4764528401,23.9078,23.9409,23.8842,23.8889,112816.4765
2011-09-15 11:15:00,50.53,50.68,50.53,50.62,122392.75875639512,23.8936,23.9646,23.8936,23.9362,122392.7588
2011-09-15 11:20:00,50.62,50.7,50.62,50.69,66771.61222615768,23.9362,23.974,23.9362,23.9693,66771.6122
2011-09-15 11:25:00,50.68,50.69,50.58,50.69,96156.3688836416,23.9646,23.9693,23.9173,23.9693,96156.3689
2011-09-15 11:30:00,50.7,50.75,50.65,50.65,88023.08802308803,23.974,23.9977,23.9504,23.9504,88023.088
2011-09-15 11:35:00,50.66,50.75,50.62,50.71,72805.981896891,23.9551,23.9977,23.9362,23.9788,72805.9819
2011-09-15 11:40:00,50.72,50.8,50.68,50.76,83825.26564344746,23.9835,24.0213,23.9646,24.0024,83825.2656
2011-09-15 11:45:00,50.75,50.83,50.74,50.8,89990.81726354454,23.9977,24.0355,23.9929,24.0213,89990.8173
2011-09-15 11:50:00,50.81,50.85,50.7,50.74,65722.15663124755,24.026,24.045,23.974,23.9929,65722.1566
2011-09-15 11:55:00,50.73,50.78,50.66,50.75,61917.88009969828,23.9882,24.0119,23.9551,23.9977,61917.8801
2011-09-15 12:00:00,50.75,50.78,50.67,50.75,81595.17250426342,23.9977,24.0119,23.9598,23.9977,81595.1725
2011-09-15 12:05:00,50.75,50.85,50.7,50.84,56801.78407451135,23.9977,24.045,23.974,24.0402,56801.7841
2011-09-15 12:10:00,50.83,50.89,50.76,50.79,97337.00642791552,24.0355,24.0639,24.0024,24.0166,97337.0064
2011-09-15 12:15:00,50.78,50.88,50.75,50.82,105470.28728846912,24.0119,24.0591,23.9977,24.0308,105470.2873
2011-09-15 12:20:00,50.83,50.83,50.74,50.74,42109.405745769385,24.0355,24.0355,23.9929,23.9929,42109.4057
2011-09-15 12:25:00,50.75,50.81,50.72,50.74,59687.78696051423,23.9977,24.026,23.9835,23.9929,59687.787
2011-09-15 12:30:00,50.75,50.83,50.7,50.81,69132.8873147055,23.9977,24.0355,23.974,24.026,69132.8873
2011-09-15 12:35:00,50.83,50.89,50.81,50.83,78709.16961826052,24.0355,24.0639,24.026,24.0355,78709.1696
2011-09-15 12:40:00,50.85,50.9,50.84,50.88,76216.71258034895,24.045,24.0686,24.0402,24.0591,76216.7126
2011-09-15 12:45:00,50.88,50.88,50.83,50.85,59687.78696051423,24.0591,24.0591,24.0355,24.045,59687.787
2011-09-15 12:50:00,50.84,50.85,50.79,50.8,37255.67361930999,24.0402,24.045,24.0166,24.0213,37255.6736
2011-09-15 12:55:00,50.81,50.86,50.81,50.85,61917.88009969828,24.026,24.0497,24.026,24.045,61917.8801
2011-09-15 13:00:00,50.85,50.92,50.83,50.91,87235.99632690543,24.045,24.0781,24.0355,24.0733,87235.9963
2011-09-15 13:05:00,50.92,50.96,50.87,50.91,166469.89374262103,24.0781,24.097,24.0544,24.0733,166469.8937
2011-09-15 13:10:00,50.92,50.94,50.88,50.91,100878.91906073724,24.0781,24.0875,24.0591,24.0733,100878.9191
2011-09-15 13:15:00,50.91,50.94,50.85,50.86,81070.44470680834,24.0733,24.0875,24.045,24.0497,81070.4447
2011-09-15 13:20:00,50.87,50.94,50.87,50.91,70182.34290961563,24.0544,24.0875,24.0544,24.0733,70182.3429
2011-09-15 13:25:00,50.91,50.93,50.78,50.78,104814.37754165028,24.0733,24.0828,24.0119,24.0119,104814.3775
2011-09-15 13:30:00,50.78,50.82,50.75,50.8,93795.0937950938,24.0119,24.0308,23.9977,24.0213,93795.0938
2011-09-15 13:35:00,50.8,50.81,50.71,50.75,137216.31903450086,24.0213,24.026,23.9788,23.9977,137216.319
2011-09-15 13:40:00,50.74,50.78,50.72,50.78,96156.3688836416,23.9929,24.0119,23.9835,24.0119,96156.3689
2011-09-15 13:45:00,50.78,50.81,50.69,50.75,134461.49809786174,24.0119,24.026,23.9693,23.9977,134461.4981
2011-09-15 13:50:00,50.75,50.81,50.69,50.8,108225.10822510824,23.9977,24.026,23.9693,24.0213,108225.1082
2011-09-15 13:55:00,50.8,50.83,50.72,50.82,89072.54361799816,24.0213,24.0355,23.9835,24.0308,89072.5436
2011-09-15 14:00:00,50.83,50.91,50.81,50.88,166732.25764134855,24.0355,24.0733,24.026,24.0591,166732.2576
2011-09-15 14:05:00,50.88,50.91,50.85,50.89,153614.0627049718,24.0591,24.0733,24.045,24.0639,153614.0627
2011-09-15 14:10:00,50.89,50.96,50.88,50.88,274563.82001836546,24.0639,24.097,24.0591,24.0591,274563.82
2011-09-15 14:15:00,50.88,50.95,50.86,50.89,97992.91617473436,24.0591,24.0922,24.0497,24.0639,97992.9162
2011-09-15 14:20:00,50.89,50.89,50.78,50.78,109668.10966810968,24.0639,24.0639,24.0119,24.0119,109668.1097
2011-09-15 14:25:00,50.77,50.81,50.75,50.8,65459.79273252001,24.0071,24.026,23.9977,24.0213,65459.7927
2011-09-15 14:30:00,50.8,50.86,50.76,50.78,206480.3882985701,24.0213,24.0497,24.0024,24.0119,206480.3883
2011-09-15 14:35:00,50.77,50.79,50.7,50.77,137347.50098386462,24.0071,24.0166,23.974,24.0071,137347.501
2011-09-15 14:40:00,50.77,50.81,50.69,50.75,106126.19703528794,24.0071,24.026,23.9693,23.9977,106126.197
2011-09-15 14:45:00,50.76,50.82,50.71,50.81,125672.30749048931,24.0024,24.0308,23.9788,24.026,125672.3075
2011-09-15 14:50:00,50.81,50.89,50.79,50.89,102715.46635183,24.026,24.0639,24.0166,24.0639,102715.4664
2011-09-15 14:55:00,50.88,50.96,50.88,50.89,95369.277187459,24.0591,24.097,24.0591,24.0639,95369.2772
2011-09-15 15:00:00,50.89,51.02,50.89,50.98,159386.06847697758,24.0639,24.1253,24.0639,24.1064,159386.0685
2011-09-15 15:05:00,50.98,51.01,50.92,50.92,166994.6215400761,24.1064,24.1206,24.0781,24.0781,166994.6215
2011-09-15 15:10:00,50.91,50.93,50.85,50.9,154663.51829988195,24.0733,24.0828,24.045,24.0686,154663.5183
2011-09-15 15:15:00,50.9,50.9,50.77,50.77,151383.96956578776,24.0686,24.0686,24.0071,24.0071,151383.9696
2011-09-15 15:20:00,50.77,50.84,50.76,50.84,113472.38619965893,24.0071,24.0402,24.0024,24.0402,113472.3862
2011-09-15 15:25:00,50.84,50.85,50.73,50.76,162927.9811097993,24.0402,24.045,23.9882,24.0024,162927.9811
2011-09-15 15:30:00,50.75,50.98,50.75,50.96,292404.56513183785,23.9977,24.1064,23.9977,24.097,292404.5651
2011-09-15 15:35:00,50.96,51.02,50.91,50.99,285714.28571428574,24.097,24.1253,24.0733,24.1112,285714.2857
2011-09-15 15:40:00,50.98,51.07,50.94,51.04,318903.3189033189,24.1064,24.149,24.0875,24.1348,318903.3189
2011-09-15 15:45:00,51.04,51.04,50.89,51.01,454151.9086973633,24.1348,24.1348,24.0639,24.1206,454151.9087
2011-09-15 15:50:00,51.01,51.05,50.94,50.97,297783.0250557523,24.1206,24.1395,24.0875,24.1017,297783.0251
2011-09-15 15:55:00,50.98,51.01,50.88,51.0,502689.22996195726,24.1064,24.1206,24.0591,24.1159,502689.23
2011-09-16 09:30:00,51.37,51.46,50.74,51.02,2880099.698281517,24.2908,24.3334,23.9929,24.1253,2880099.6983
2011-09-16 09:35:00,51.04,51.11,50.81,50.81,151515.15151515152,24.1348,24.1679,24.026,24.026,151515.1515
2011-09-16 09:40:00,50.82,50.88,50.71,50.78,325068.870523416,24.0308,24.0591,23.9788,24.0119,325068.8705
2011-09-16 09:45:00,50.79,51.19,50.79,51.17,164370.9825528007,24.0166,24.2057,24.0166,24.1963,164370.9826
2011-09-16 09:50:00,51.16,51.26,50.98,51.23,128558.3103764922,24.1915,24.2388,24.1064,24.2246,128558.3104
2011-09-16 09:55:00,51.22,51.24,51.04,51.15,261576.80703135248,24.2199,24.2294,24.1348,24.1868,261576.807
2011-09-16 10:00:00,51.16,51.2,50.9,50.93,148104.42083169357,24.1915,24.2105,24.0686,24.0828,148104.4208
2011-09-16 10:05:00,50.94,51.13,50.89,51.1,96681.09668109668,24.0875,24.1774,24.0639,24.1632,96681.0967
2011-09-16 10:10:00,51.1,51.31,51.1,51.3,114653.02374393283,24.1632,24.2625,24.1632,24.2577,114653.0237
2011-09-16 10:15:00,51.3,51.33,51.12,51.13,82513.4461498098,24.2577,24.2719,24.1726,24.1774,82513.4461
2011-09-16 10:20:00,51.14,51.17,50.97,50.99,85792.99488390397,24.1821,24.1963,24.1017,24.1112,85792.9949
2011-09-16 10:25:00,50.99,51.03,50.9,50.93,136560.409287682,24.1112,24.1301,24.0686,24.0828,136560.4093
2011-09-16 10:30:00,50.93,50.96,50.75,50.81,225239.4070575889,24.0828,24.097,23.9977,24.026,225239.4071
2011-09-16 10:35:00,50.81,50.83,50.65,50.78,205037.38685556868,24.026,24.0355,23.9504,24.0119,205037.3869
2011-09-16 10:40:00,50.78,50.86,50.66,50.71,132887.31470549654,24.0119,24.0497,23.9551,23.9788,132887.3147
2011-09-16 10:45:00,50.71,50.74,50.62,50.65,146530.23743932834,23.9788,23.9929,23.9362,23.9504,146530.2374
2011-09-16 10:50:00,50.66,50.77,50.63,50.63,104289.6497441952,23.9551,24.0071,23.9409,23.9409,104289.6497
2011-09-16 10:55:00,50.64,50.66,50.5,50.65,198347.1074380165,23.9457,23.9551,23.8795,23.9504,198347.1074
2011-09-16 11:00:00,50.66,50.78,50.65,50.75,168699.98688180506,23.9551,24.0119,23.9504,23.9977,168699.9869
2011-09-16 11:05:00,50.75,50.83,50.73,50.82,81988.71835235471,23.9977,24.0355,23.9882,24.0308,81988.7184
2011-09-16 11:10:00,50.83,50.91,50.78,50.82,113734.75009838646,24.0355,24.0733,24.0119,24.0308,113734.7501
2011-09-16 11:15:00,50.83,50.89,50.77,50.85,78446.80571953299,24.0355,24.0639,24.0071,24.045,78446.8057
2011-09-16 11:20:00,50.85,50.85,50.71,50.73,96418.73278236914,24.045,24.045,23.9788,23.9882,96418.7328
2011-09-16 11:25:00,50.74,50.74,50.66,50.69,153745.24465433558,23.9929,23.9929,23.9551,23.9693,153745.2447
2011-09-16 11:30:00,50.69,50.75,50.52,50.74,149022.69447723994,23.9693,23.9977,23.8889,23.9929,149022.6945
2011-09-16 11:35:00,50.72,50.78,50.7,50.73,140364.68581923126,23.9835,24.0119,23.974,23.9882,140364.6858
2011-09-16 11:40:00,50.75,50.85,50.72,50.82,140233.5038698675,23.9977,24.045,23.9835,24.0308,140233.5039
2011-09-16 11:45:00,50.82,50.86,50.78,50.85,93926.27574445755,24.0308,24.0497,24.0119,24.045,93926.2757
2011-09-16 11:50:00,50.85,50.94,50.85,50.88,88678.99776990687,24.045,24.0875,24.045,24.0591,88678.9978
2011-09-16 11:55:00,50.87,50.96,50.85,50.94,77922.07792207792,24.0544,24.097,24.045,24.0875,77922.0779
2011-09-16 12:00:00,50.94,50.97,50.87,50.96,113210.0223009314,24.0875,24.1017,24.0544,24.097,113210.0223
2011-09-16 12:05:00,50.96,51.05,50.95,50.98,71756.52630198085,24.097,24.1395,24.0922,24.1064,71756.5263
2011-09-16 12:10:00,50.98,51.02,50.91,50.91,41191.13210022301,24.1064,24.1253,24.0733,24.0733,41191.1321
2011-09-16 12:15:00,50.91,50.97,50.88,50.92,54046.96313787223,24.0733,24.1017,24.0591,24.0781,54046.9631
2011-09-16 12:20:00,50.92,50.92,50.81,50.81,37911.58336612882,24.0781,24.0781,24.026,24.026,37911.5834
2011-09-16 12:25:00,50.82,50.95,50.81,50.94,67952.24977043159,24.0308,24.0922,24.026,24.0875,67952.2498
2011-09-16 12:30:00,50.94,50.97,50.91,50.92,50636.23245441428,24.0875,24.1017,24.0733,24.0781,50636.2325
2011-09-16 12:35:00,50.91,51.04,50.91,51.03,59425.4230617867,24.0733,24.1348,24.0733,24.1301,59425.4231
2011-09-16 12:40:00,51.03,51.06,51.01,51.01,50898.59635314181,24.1301,24.1443,24.1206,24.1206,50898.5964
2011-09-16 12:45:00,51.01,51.12,51.01,51.09,130132.4937688574,24.1206,24.1726,24.1206,24.1584,130132.4938
2011-09-16 12:50:00,51.08,51.11,51.03,51.05,52866.325593598325,24.1537,24.1679,24.1301,24.1395,52866.3256
2011-09-16 12:55:00,51.07,51.07,50.99,51.01,43552.40718877083,24.149,24.149,24.1112,24.1206,43552.4072
2011-09-16 13:00:00,51.01,51.01,50.95,50.98,56801.78407451135,24.1206,24.1206,24.0922,24.1064,56801.7841
2011-09-16 13:05:00,50.98,51.07,50.98,50.99,66640.43027679392,24.1064,24.149,24.1064,24.1112,66640.4303
2011-09-16 13:10:00,50.99,51.05,50.98,51.04,45651.31837859111,24.1112,24.1395,24.1064,24.1348,45651.3184
2011-09-16 13:15:00,51.04,51.11,51.02,51.04,34238.48878394333,24.1348,24.1679,24.1253,24.1348,34238.4888
2011-09-16 13:20:00,51.03,51.07,51.01,51.05,70051.16096025187,24.1301,24.149,24.1206,24.1395,70051.161
2011-09-16 13:25:00,51.04,51.06,51.0,51.01,46176.04617604618,24.1348,24.1443,24.1159,24.1206,46176.0462
2011-09-16 13:30:00,51.0,51.01,50.88,50.89,102584.28440246622,24.1159,24.1206,24.0591,24.0639,102584.2844
2011-09-16 13:35:00,50.9,50.91,50.8,50.89,126852.94503476322,24.0686,24.0733,24.0213,24.0639,126852.945
2011-09-16 13:40:00,50.9,50.9,50.85,50.86,35287.94437885347,24.0686,24.0686,24.045,24.0497,35287.9444
2011-09-16 13:45:00,50.87,50.88,50.81,50.82,41191.13210022301,24.0544,24.0591,24.026,24.0308,41191.1321
2011-09-16 13:50:00,50.82,50.91,50.82,50.88,35550.308277581,24.0308,24.0733,24.0308,24.0591,35550.3083
2011-09-16 13:55:00,50.88,51.01,50.88,50.98,71231.79850452578,24.0591,24.1206,24.0591,24.1064,71231.7985
2011-09-16 14:00:00,50.98,51.06,50.95,51.06,62836.15374524466,24.1064,24.1443,24.0922,24.1443,62836.1537
2011-09-16 14:05:00,51.05,51.12,51.05,51.08,79889.80716253443,24.1395,24.1726,24.1395,24.1537,79889.8072
2011-09-16 14:10:00,51.07,51.13,51.06,51.06,44864.2266824085,24.149,24.1774,24.1443,24.1443,44864.2267
2011-09-16 14:15:00,51.05,51.11,51.01,51.07,82119.90030171849,24.1395,24.1679,24.1206,24.149,82119.9003
2011-09-16 14:20:00,51.08,51.1,51.04,51.07,44077.13498622589,24.1537,24.1632,24.1348,24.149,44077.135
2011-09-16 14:25:00,51.07,51.13,51.05,51.07,52603.961694870784,24.149,24.1774,24.1395,24.149,52603.9617
2011-09-16 14:30:00,51.07,51.18,51.07,51.17,72543.61799816345,24.149,24.201,24.149,24.1963,72543.618
2011-09-16 14:35:00,51.17,51.24,51.17,51.21,122392.75875639512,24.1963,24.2294,24.1963,24.2152,122392.7588
2011-09-16 14:40:00,51.21,51.23,51.14,51.17,93008.0020989112,24.2152,24.2246,24.1821,24.1963,93008.0021
2011-09-16 14:45:00,51.16,51.16,51.12,51.14,72018.89020070838,24.1915,24.1915,24.1726,24.1821,72018.8902
2011-09-16 14:50:00,51.16,51.2,51.11,51.19,105732.65118719664,24.1915,24.2105,24.1679,24.2057,105732.6512
2011-09-16 14:55:00,51.2,51.3,51.2,51.29,123048.66850321396,24.2105,24.2577,24.2105,24.253,123048.6685
2011-09-16 15:00:00,51.29,51.33,51.2,51.23,134855.04394595305,24.253,24.2719,24.2105,24.2246,134855.0439
2011-09-16 15:05:00,51.23,51.23,51.09,51.1,113997.113997114,24.2246,24.2246,24.1584,24.1632,113997.114
2011-09-16 15:10:00,51.1,51.19,51.1,51.17,84612.35733963006,24.1632,24.2057,24.1632,24.1963,84612.3573
2011-09-16 15:15:00,51.17,51.19,51.14,51.19,96418.73278236914,24.1963,24.2057,24.1821,24.2057,96418.7328
2011-09-16 15:20:00,51.18,51.23,51.13,51.17,101928.3746556474,24.201,24.2246,24.1774,24.1963,101928.3747
2011-09-16 15:25:00,51.18,51.24,51.14,51.17,132362.58690804147,24.201,24.2294,24.1821,24.1963,132362.5869
2011-09-16 15:30:00,51.17,51.26,51.17,51.22,187065.4597927325,24.1963,24.2388,24.1963,24.2199,187065.4598
2011-09-16 15:35:00,51.22,51.23,51.1,51.11,200708.38252656435,24.2199,24.2246,24.1632,24.1679,200708.3825
2011-09-16 15:40:00,51.12,51.34,51.12,51.33,314180.76872622326,24.1726,24.2767,24.1726,24.2719,314180.7687
2011-09-16 15:45:00,51.33,51.41,51.29,51.31,356027.81057326513,24.2719,24.3098,24.253,24.2625,356027.8106
2011-09-16 15:50:00,51.3,51.39,51.29,51.38,471205.56211465306,24.2577,24.3003,24.253,24.2956,471205.5621
2011-09-16 15:55:00,51.38,51.46,51.29,51.31,1195985.8323494687,24.2956,24.3334,24.253,24.2625,1195985.8323
2011-09-19 09:30:00,50.23,50.46,50.01,50.1,319296.8647514102,23.7518,23.8605,23.6478,23.6903,319296.8648
2011-09-19 09:35:00,50.12,50.19,50.04,50.05,178145.08723599633,23.6998,23.7329,23.6619,23.6667,178145.0872
2011-09-19 09:40:00,50.04,50.11,49.97,50.04,170798.89807162536,23.6619,23.695,23.6288,23.6619,170798.8981
2011-09-19 09:45:00,50.04,50.04,49.94,49.98,120425.02951593862,23.6619,23.6619,23.6147,23.6336,120425.0295
2011-09-19 09:50:00,49.96,50.01,49.92,50.01,185360.0944510036,23.6241,23.6478,23.6052,23.6478,185360.0945
2011-09-19 09:55:00,50.0,50.0,49.85,49.85,212252.3940705759,23.643,23.643,23.5721,23.5721,212252.3941
2011-09-19 10:00:00,49.85,49.96,49.85,49.92,108356.290174472,23.5721,23.6241,23.5721,23.6052,108356.2902
2011-09-19 10:05:00,49.92,50.11,49.92,50.08,103371.37609864883,23.6052,23.695,23.6052,23.6809,103371.3761
2011-09-19 10:10:00,50.08,50.11,50.01,50.07,130001.31181949364,23.6809,23.695,23.6478,23.6761,130001.3118
2011-09-19 10:15:00,50.07,50.08,49.93,50.01,190738.554374918,23.6761,23.6809,23.6099,23.6478,190738.5544
2011-09-19 10:20:00,50.01,50.08,50.0,50.08,260133.80558835104,23.6478,23.6809,23.643,23.6809,260133.8056
2011-09-19 10:25:00,50.08,50.16,50.06,50.11,85399.44903581268,23.6809,23.7187,23.6714,23.695,85399.449
2011-09-19 10:30:00,50.11,50.16,50.03,50.04,155712.97389479209,23.695,23.7187,23.6572,23.6619,155712.9739
2011-09-19 10:35:00,50.04,50.19,50.04,50.14,190082.6446280992,23.6619,23.7329,23.6619,23.7092,190082.6446
2011-09-19 10:40:00,50.16,50.17,50.11,50.13,119113.21002230092,23.7187,23.7234,23.695,23.7045,119113.21
2011-09-19 10:45:00,50.12,50.19,50.07,50.18,109536.92771874592,23.6998,23.7329,23.6761,23.7281,109536.9277
2011-09-19 10:50:00,50.17,50.27,50.15,50.25,87760.7241243605,23.7234,23.7707,23.714,23.7612,87760.7241
2011-09-19 10:55:00,50.24,50.26,50.18,50.19,99042.3717696445,23.7565,23.766,23.7281,23.7329,99042.3718
2011-09-19 11:00:00,50.19,50.28,50.17,50.24,114390.6598452053,23.7329,23.7754,23.7234,23.7565,114390.6598
2011-09-19 11:05:00,50.25,50.3,50.17,50.28,121736.84900957628,23.7612,23.7849,23.7234,23.7754,121736.849
2011-09-19 11:10:00,50.27,50.3,50.17,50.3,113078.84035156763,23.7707,23.7849,23.7234,23.7849,113078.8404
2011-09-19 11:15:00,50.29,50.33,50.23,50.23,91565.00065590975,23.7802,23.7991,23.7518,23.7518,91565.0007
2011-09-19 11:20:00,50.24,50.34,50.24,50.25,152302.2432113341,23.7565,23.8038,23.7565,23.7612,152302.2432
2011-09-19 11:25:00,50.26,50.27,50.22,50.23,70838.25265643447,23.766,23.7707,23.7471,23.7518,70838.2527
2011-09-19 11:30:00,50.23,50.23,50.12,50.2,124229.30604748787,23.7518,23.7518,23.6998,23.7376,124229.306
2011-09-19 11:35:00,50.2,50.35,50.16,50.31,63623.24544142727,23.7376,23.8085,23.7187,23.7896,63623.2454
2011-09-19 11:40:00,50.32,50.36,50.24,50.28,66246.88442870261,23.7943,23.8133,23.7565,23.7754,66246.8844
2011-09-19 11:45:00,50.28,50.44,50.28,50.37,73724.25554243736,23.7754,23.8511,23.7754,23.818,73724.2555
2011-09-19 11:50:00,50.37,50.43,50.35,50.43,60474.87865669684,23.818,23.8464,23.8085,23.8464,60474.8787
2011-09-19 11:55:00,50.43,50.46,50.39,50.43,78184.44182080546,23.8464,23.8605,23.8274,23.8464,78184.4418
2011-09-19 12:00:00,50.43,50.52,50.43,50.48,119637.937819756,23.8464,23.8889,23.8464,23.87,119637.9378
2011-09-19 12:05:00,50.48,50.51,50.4,50.44,140102.32192050375,23.87,23.8842,23.8322,23.8511,140102.3219
2011-09-19 12:10:00,50.43,50.46,50.25,50.3,117145.48078184442,23.8464,23.8605,23.7612,23.7849,117145.4808
2011-09-19 12:15:00,50.3,50.36,50.27,50.3,79233.8974157156,23.7849,23.8133,23.7707,23.7849,79233.8974
2011-09-19 12:20:00,50.28,50.3,50.24,50.29,59425.4230617867,23.7754,23.7849,23.7565,23.7802,59425.4231
2011-09-19 12:25:00,50.28,50.3,50.24,50.28,34894.39853076217,23.7754,23.7849,23.7565,23.7754,34894.3985
2011-09-19 12:30:00,50.28,50.35,50.27,50.33,93139.18404827495,23.7754,23.8085,23.7707,23.7991,93139.184
2011-09-19 12:35:00,50.33,50.33,50.27,50.29,40666.40430276794,23.7991,23.7991,23.7707,23.7802,40666.4043
2011-09-19 12:40:00,50.3,50.36,50.29,50.34,56145.87432769251,23.7849,23.8133,23.7802,23.8038,56145.8743
2011-09-19 12:45:00,50.35,50.37,50.27,50.3,69788.79706152434,23.8085,23.818,23.7707,23.7849,69788.7971
2011-09-19 12:50:00,50.31,50.32,50.23,50.23,79627.4432638069,23.7896,23.7943,23.7518,23.7518,79627.4433
2011-09-19 12:55:00,50.23,50.27,50.19,50.23,56670.60212514758,23.7518,23.7707,23.7329,23.7518,56670.6021
2011-09-19 13:00:00,50.22,50.23,50.16,50.18,66378.06637806637,23.7471,23.7518,23.7187,23.7281,66378.0664
2011-09-19 13:05:00,50.2,50.24,50.15,50.22,65853.33858061131,23.7376,23.7565,23.714,23.7471,65853.3386
2011-09-19 13:10:00,50.22,50.22,50.13,50.17,48012.593467138926,23.7471,23.7471,23.7045,23.7234,48012.5935
2011-09-19 13:15:00,50.16,50.2,50.12,50.14,235996.3269054178,23.7187,23.7376,23.6998,23.7092,235996.3269
2011-09-19 13:20:00,50.14,50.17,50.1,50.14,177357.99553981374,23.7092,23.7234,23.6903,23.7092,177357.9955
2011-09-19 13:25:00,50.14,50.15,50.07,50.12,77003.80427653155,23.7092,23.714,23.6761,23.6998,77003.8043
2011-09-19 13:30:00,50.12,50.15,50.1,50.12,75167.25698543881,23.6998,23.714,23.6903,23.6998,75167.257
2011-09-19 13:35:00,50.11,50.14,50.09,50.13,92876.82014954742,23.695,23.7092,23.6856,23.7045,92876.8201
2011-09-19 13:40:00,50.12,50.18,50.12,50.18,72281.25409943592,23.6998,23.7281,23.6998,23.7281,72281.2541
2011-09-19 13:45:00,50.17,50.27,50.17,50.25,70575.88875770694,23.7234,23.7707,23.7234,23.7612,70575.8888
2011-09-19 13:50:00,50.26,50.3,50.25,50.3,44339.49888495344,23.766,23.7849,23.7612,23.7849,44339.4989
2011-09-19 13:55:00,50.31,50.37,50.31,50.34,64541.51908697363,23.7896,23.818,23.7896,23.8038,64541.5191
2011-09-19 14:00:00,50.34,50.35,50.29,50.3,68870.52341597796,23.8038,23.8085,23.7802,23.7849,68870.5234
2011-09-19 14:05:00,50.3,50.5,50.29,50.48,104289.6497441952,23.7849,23.8795,23.7802,23.87,104289.6497
2011-09-19 14:10:00,50.46,50.61,50.46,50.55,164108.61865407322,23.8605,23.9315,23.8605,23.9031,164108.6187
2011-09-19 14:15:00,50.54,50.65,50.53,50.63,62836.15374524466,23.8984,23.9504,23.8936,23.9409,62836.1537
2011-09-19 14:20:00,50.63,50.69,50.6,50.61,88810.17971927063,23.9409,23.9693,23.9267,23.9315,88810.1797
2011-09-19 14:25:00,50.61,50.62,50.53,50.58,51554.50609996065,23.9315,23.9362,23.8936,23.9173,51554.5061
2011-09-19 14:30:00,50.57,50.63,50.57,50.59,44995.40863177227,23.9126,23.9409,23.9126,23.922,44995.4086
2011-09-19 14:35:00,50.59,50.75,50.58,50.75,72412.43604879969,23.922,23.9977,23.9173,23.9977,72412.436
2011-09-19 14:40:00,50.75,50.81,50.69,50.7,114653.02374393283,23.9977,24.026,23.9693,23.974,114653.0237
2011-09-19 14:45:00,50.7,50.77,50.63,50.74,81595.17250426342,23.974,24.0071,23.9409,23.9929,81595.1725
2011-09-19 14:50:00,50.75,50.8,50.63,50.67,97468.1883772793,23.9977,24.0213,23.9409,23.9598,97468.1884
2011-09-19 14:55:00,50.66,50.69,50.6,50.62,106257.37898465172,23.9551,23.9693,23.9267,23.9362,106257.379
2011-09-19 15:00:00,50.63,50.66,50.53,50.53,246490.88285451924,23.9409,23.9551,23.8936,23.8936,246490.8829
2011-09-19 15:05:00,50.53,50.56,50.46,50.53,159123.70457825004,23.8936,23.9078,23.8605,23.8936,159123.7046
2011-09-19 15:10:00,50.54,50.76,50.51,50.72,291617.47343565524,23.8984,24.0024,23.8842,23.9835,291617.4734
2011-09-19 15:15:00,50.72,50.95,50.72,50.85,156893.61143906598,23.9835,24.0922,23.9835,24.045,156893.6114
2011-09-19 15:20:00,50.86,51.07,50.85,51.0,151383.96956578776,24.0497,24.149,24.045,24.1159,151383.9696
2011-09-19 15:25:00,51.0,51.09,50.94,51.04,212383.57601993968,24.1159,24.1584,24.0875,24.1348,212383.576
2011-09-19 15:30:00,51.04,51.2,51.04,51.09,256985.43880362064,24.1348,24.2105,24.1348,24.1584,256985.4388
2011-09-19 15:35:00,51.1,51.24,51.05,51.19,140364.68581923126,24.1632,24.2294,24.1395,24.2057,140364.6858
2011-09-19 15:40:00,51.19,51.2,51.08,51.15,144693.69014823562,24.2057,24.2105,24.1537,24.1868,144693.6901
2011-09-19 15:45:00,51.14,51.14,50.85,50.88,198740.65328610784,24.1821,24.1821,24.045,24.0591,198740.6533
2011-09-19 15:50:00,50.88,50.93,50.81,50.87,248589.7940443395,24.0591,24.0828,24.026,24.0544,248589.794
2011-09-19 15:55:00,50.87,51.01,50.85,50.9,630066.9027941755,24.0544,24.1206,24.045,24.0686,630066.9028
2011-09-20 09:30:00,51.14,51.16,50.99,51.05,251738.16082907,24.1821,24.1915,24.1112,24.1395,251738.1608
2011-09-20 09:35:00,51.05,51.18,50.99,51.01,120687.39341466616,24.1395,24.201,24.1112,24.1206,120687.3934
2011-09-20 09:40:00,50.98,51.01,50.9,51.01,145087.2359963269,24.1064,24.1206,24.0686,24.1206,145087.236
2011-09-20 09:45:00,51.01,51.01,50.85,50.92,227075.95434868164,24.1206,24.1206,24.045,24.0781,227075.9543
2011-09-20 09:50:00,50.93,51.01,50.85,51.01,132624.950806769,24.0828,24.1206,24.045,24.1206,132624.9508
2011-09-20 09:55:00,51.01,51.07,50.94,51.07,103764.92194674013,24.1206,24.149,24.0875,24.149,103764.9219
2011-09-20 10:00:00,51.04,51.23,51.04,51.18,169093.53272989637,24.1348,24.2246,24.1348,24.201,169093.5327
2011-09-20 10:05:00,51.2,51.25,51.13,51.15,154532.33635051816,24.2105,24.2341,24.1774,24.1868,154532.3364
2011-09-20 10:10:00,51.16,51.3,51.07,51.3,130132.4937688574,24.1915,24.2577,24.149,24.2577,130132.4938
2011-09-20 10:15:00,51.3,51.4,51.24,51.36,174734.35655253835,24.2577,24.305,24.2294,24.2861,174734.3566
2011-09-20 10:20:00,51.36,51.39,51.26,51.31,136298.0453889545,24.2861,24.3003,24.2388,24.2625,136298.0454
2011-09-20 10:25:00,51.31,51.4,51.24,51.33,147448.5110848747,24.2625,24.305,24.2294,24.2719,147448.5111
2011-09-20 10:30:00,51.35,51.42,51.28,51.37,84612.35733963006,24.2814,24.3145,24.2483,24.2908,84612.3573
2011-09-20 10:35:00,51.36,51.63,51.36,51.62,219860.9471336744,24.2861,24.4138,24.2861,24.4091,219860.9471
2011-09-20 10:40:00,51.62,51.74,51.62,51.73,145349.59989505445,24.4091,24.4658,24.4091,24.4611,145349.5999
2011-09-20 10:45:00,51.73,51.84,51.66,51.81,176046.17604617606,24.4611,24.5131,24.428,24.4989,176046.176
2011-09-20 10:50:00,51.81,51.84,51.7,51.74,156762.42948970222,24.4989,24.5131,24.4469,24.4658,156762.4295
2011-09-20 10:55:00,51.74,51.81,51.68,51.81,75036.07503607504,24.4658,24.4989,24.4374,24.4989,75036.075
2011-09-20 11:00:00,51.81,51.96,51.79,51.94,264725.17381608294,24.4989,24.5698,24.4894,24.5604,264725.1738
2011-09-20 11:05:00,51.94,51.98,51.84,51.97,128820.67427521972,24.5604,24.5793,24.5131,24.5746,128820.6743
2011-09-20 11:10:00,51.96,51.97,51.84,51.94,107569.1984782894,24.5698,24.5746,24.5131,24.5604,107569.1985
2011-09-20 11:15:00,51.95,51.98,51.84,51.86,108618.65407319952,24.5651,24.5793,24.5131,24.5225,108618.6541
2011-09-20 11:20:00,51.84,51.87,51.77,51.8,133805.5883510429,24.5131,24.5273,24.48,24.4942,133805.5884
2011-09-20 11:25:00,51.81,51.84,51.74,51.81,139971.13997114,24.4989,24.5131,24.4658,24.4989,139971.14
2011-09-20 11:30:00,51.81,51.84,51.7,51.82,97074.642529188,24.4989,24.5131,24.4469,24.5036,97074.6425
2011-09-20 11:35:00,51.82,51.93,51.81,51.84,108881.01797192708,24.5036,24.5556,24.4989,24.5131,108881.018
2011-09-20 11:40:00,51.84,51.85,51.77,51.84,90384.36311163584,24.5131,24.5178,24.48,24.5131,90384.3631
2011-09-20 11:45:00,51.83,51.91,51.79,51.91,60474.87865669684,24.5084,24.5462,24.4894,24.5462,60474.8787
2011-09-20 11:50:00,51.91,51.98,51.91,51.98,117670.20857929948,24.5462,24.5793,24.5462,24.5793,117670.2086
2011-09-20 11:55:00,51.98,52.01,51.94,51.97,126852.94503476322,24.5793,24.5935,24.5604,24.5746,126852.945
2011-09-20 12:00:00,51.97,51.97,51.81,51.82,84743.53928899384,24.5746,24.5746,24.4989,24.5036,84743.5393
2011-09-20 12:05:00,51.82,51.83,51.68,51.74,62311.42594778958,24.5036,24.5084,24.4374,24.4658,62311.4259
2011-09-20 12:10:00,51.74,51.75,51.65,51.66,81201.62665617211,24.4658,24.4705,24.4232,24.428,81201.6267
2011-09-20 12:15:00,51.67,51.74,51.65,51.66,42240.58769513315,24.4327,24.4658,24.4232,24.428,42240.5877
2011-09-20 12:20:00,51.66,51.74,51.66,51.71,41059.95015085925,24.428,24.4658,24.428,24.4516,41059.9502
2011-09-20 12:25:00,51.71,51.78,51.71,51.75,75954.34868162141,24.4516,24.4847,24.4516,24.4705,75954.3487
2011-09-20 12:30:00,51.74,51.78,51.71,51.77,52079.23389741572,24.4658,24.4847,24.4516,24.48,52079.2339
2011-09-20 12:35:00,51.76,51.76,51.59,51.62,60474.87865669684,24.4753,24.4753,24.3949,24.4091,60474.8787
2011-09-20 12:40:00,51.62,51.62,51.5,51.58,74773.7111373475,24.4091,24.4091,24.3523,24.3901,74773.7111
2011-09-20 12:45:00,51.58,51.64,51.57,51.64,63754.42739079103,24.3901,24.4185,24.3854,24.4185,63754.4274
2011-09-20 12:50:00,51.64,51.8,51.64,51.77,85137.08513708515,24.4185,24.4942,24.4185,24.48,85137.0851
2011-09-20 12:55:00,51.76,51.8,51.68,51.71,36075.03607503608,24.4753,24.4942,24.4374,24.4516,36075.0361
2011-09-20 13:00:00,51.7,51.76,51.7,51.72,69919.9790108881,24.4469,24.4753,24.4469,24.4563,69919.979
2011-09-20 13:05:00,51.71,51.71,51.63,51.67,38829.8570116752,24.4516,24.4516,24.4138,24.4327,38829.857
2011-09-20 13:10:00,51.68,51.79,51.67,51.79,78053.2598714417,24.4374,24.4894,24.4327,24.4894,78053.2599
2011-09-20 13:15:00,51.79,51.79,51.7,51.71,71231.79850452578,24.4894,24.4894,24.4469,24.4516,71231.7985
2011-09-20 13:20:00,51.71,51.72,51.61,51.67,46700.77397350125,24.4516,24.4563,24.4043,24.4327,46700.774
2011-09-20 13:25:00,51.66,51.7,51.6,51.69,41322.31404958678,24.428,24.4469,24.3996,24.4422,41322.314
2011-09-20 13:30:00,51.69,51.71,51.62,51.64,35419.12632821724,24.4422,24.4516,24.4091,24.4185,35419.1263
2011-09-20 13:35:00,51.63,51.7,51.62,51.62,35550.308277581,24.4138,24.4469,24.4091,24.4091,35550.3083
2011-09-20 13:40:00,51.6,51.6,51.53,51.53,49980.32270759544,24.3996,24.3996,24.3665,24.3665,49980.3227
2011-09-20 13:45:00,51.52,51.58,51.5,51.55,43552.40718877083,24.3618,24.3901,24.3523,24.376,43552.4072
2011-09-20 13:50:00,51.56,51.56,51.47,51.51,75560.8028335301,24.3807,24.3807,24.3381,24.357,75560.8028
2011-09-20 13:55:00,51.52,51.55,51.48,51.52,56145.87432769251,24.3618,24.376,24.3429,24.3618,56145.8743
2011-09-20 14:00:00,51.52,51.53,51.38,51.42,92876.82014954742,24.3618,24.3665,24.2956,24.3145,92876.8201
2011-09-20 14:05:00,51.41,51.61,51.39,51.6,83825.26564344746,24.3098,24.4043,24.3003,24.3996,83825.2656
2011-09-20 14:10:00,51.59,51.68,51.58,51.65,229699.59333595692,24.3949,24.4374,24.3901,24.4232,229699.5933
2011-09-20 14:15:00,51.65,51.71,51.64,51.67,120425.02951593862,24.4232,24.4516,24.4185,24.4327,120425.0295
2011-09-20 14:20:00,51.67,51.69,51.62,51.65,123704.5782500328,24.4327,24.4422,24.4091,24.4232,123704.5783
2011-09-20 14:25:00,51.65,51.68,51.63,51.66,80152.17106126198,24.4232,24.4374,24.4138,24.428,80152.1711
2011-09-20 14:30:00,51.65,51.69,51.6,51.6,138659.3204775023,24.4232,24.4422,24.3996,24.3996,138659.3205
2011-09-20 14:35:00,51.59,51.59,51.4,51.45,203200.839564476,24.3949,24.3949,24.305,24.3287,203200.8396
2011-09-20 14:40:00,51.45,51.46,51.33,51.38,165158.07424898335,24.3287,24.3334,24.2719,24.2956,165158.0742
2011-09-20 14:45:00,51.39,51.42,51.33,51.39,88678.99776990687,24.3003,24.3145,24.2719,24.3003,88678.9978
2011-09-20 14:50:00,51.39,51.41,51.33,51.38,86580.08658008659,24.3003,24.3098,24.2719,24.2956,86580.0866
2011-09-20 14:55:00,51.38,51.38,51.32,51.33,80414.53495998951,24.2956,24.2956,24.2672,24.2719,80414.535
2011-09-20 15:00:00,51.33,51.44,51.3,51.31,246228.5189557917,24.2719,24.3239,24.2577,24.2625,246228.519
2011-09-20 15:05:00,51.3,51.35,51.25,51.25,191656.8280204644,24.2577,24.2814,24.2341,24.2341,191656.828
2011-09-20 15:10:00,51.25,51.36,51.25,51.28,210678.2106782107,24.2341,24.2861,24.2341,24.2483,210678.2107
2011-09-20 15:15:00,51.27,51.32,51.23,51.26,175259.08434999344,24.2436,24.2672,24.2246,24.2388,175259.0843
2011-09-20 15:20:00,51.28,51.28,51.17,51.2,152171.06126197035,24.2483,24.2483,24.1963,24.2105,152171.0613
2011-09-20 15:25:00,51.2,51.39,51.17,51.3,223796.40561458745,24.2105,24.3003,24.1963,24.2577,223796.4056
2011-09-20 15:30:00,51.29,51.36,51.26,51.32,158467.7948314312,24.253,24.2861,24.2388,24.2672,158467.7948
2011-09-20 15:35:00,51.32,51.37,51.26,51.33,121605.66706021252,24.2672,24.2908,24.2388,24.2719,121605.6671
2011-09-20 15:40:00,51.33,51.34,51.13,51.14,172766.62731208187,24.2719,24.2767,24.1774,24.1821,172766.6273
2011-09-20 15:45:00,51.14,51.2,51.05,51.18,387773.8423192969,24.1821,24.2105,24.1395,24.201,387773.8423
2011-09-20 15:50:00,51.18,51.25,51.1,51.22,202676.1117670209,24.201,24.2341,24.1632,24.2199,202676.1118
2011-09-20 15:55:00,51.23,51.23,51.08,51.1,526564.344746163,24.2246,24.2246,24.1537,24.1632,526564.3447
2011-09-21 09:30:00,50.94,50.97,50.75,50.92,247933.88429752068,24.0875,24.1017,23.9977,24.0781,247933.8843
2011-09-21 09:35:00,50.92,51.04,50.91,51.0,92483.27430145611,24.0781,24.1348,24.0733,24.1159,92483.2743
2011-09-21 09:40:00,51.01,51.04,50.78,50.81,67952.24977043159,24.1206,24.1348,24.0119,24.026,67952.2498
2011-09-21 09:45:00,50.8,50.97,50.75,50.81,89203.72556736194,24.0213,24.1017,23.9977,24.026,89203.7256
2011-09-21 09:50:00,50.83,50.91,50.75,50.87,234422.1435130526,24.0355,24.0733,23.9977,24.0544,234422.1435
2011-09-21 09:55:00,50.88,50.91,50.78,50.84,100616.55516200972,24.0591,24.0733,24.0119,24.0402,100616.5552
2011-09-21 10:00:00,50.85,50.92,50.76,50.88,194280.46700773973,24.045,24.0781,24.0024,24.0591,194280.467
2011-09-21 10:05:00,50.87,50.93,50.8,50.82,137347.50098386462,24.0544,24.0828,24.0213,24.0308,137347.501
2011-09-21 10:10:00,50.81,50.86,50.64,50.65,205430.93270366,24.026,24.0497,23.9457,23.9504,205430.9327
2011-09-21 10:15:00,50.65,50.67,50.53,50.53,140889.41361668636,23.9504,23.9598,23.8936,23.8936,140889.4136
2011-09-21 10:20:00,50.53,50.56,50.43,50.51,140233.5038698675,23.8936,23.9078,23.8464,23.8842,140233.5039
2011-09-21 10:25:00,50.52,50.53,50.42,50.46,103109.0121999213,23.8889,23.8936,23.8416,23.8605,103109.0122
2011-09-21 10:30:00,50.48,50.59,50.46,50.48,146923.78328741965,23.87,23.922,23.8605,23.87,146923.7833
2011-09-21 10:35:00,50.48,50.5,50.39,50.42,88678.99776990687,23.87,23.8795,23.8274,23.8416,88678.9978
2011-09-21 10:40:00,50.43,50.55,50.38,50.53,109274.56382001836,23.8464,23.9031,23.8227,23.8936,109274.5638
2011-09-21 10:45:00,50.54,50.59,50.4,50.41,75560.8028335301,23.8984,23.922,23.8322,23.8369,75560.8028
2011-09-21 10:50:00,50.4,50.43,50.36,50.36,105601.46923783288,23.8322,23.8464,23.8133,23.8133,105601.4692
2011-09-21 10:55:00,50.36,50.49,50.34,50.49,79758.62521317067,23.8133,23.8747,23.8038,23.8747,79758.6252
2011-09-21 11:00:00,50.5,50.56,50.39,50.4,85661.81293454021,23.8795,23.9078,23.8274,23.8322,85661.8129
2011-09-21 11:05:00,50.4,50.44,50.38,50.4,90646.72701036338,23.8322,23.8511,23.8227,23.8322,90646.727
2011-09-21 11:10:00,50.39,50.45,50.36,50.41,74117.80139052866,23.8274,23.8558,23.8133,23.8369,74117.8014
2011-09-21 11:15:00,50.4,50.43,50.34,50.34,89597.27141545323,23.8322,23.8464,23.8038,23.8038,89597.2714
2011-09-21 11:20:00,50.35,50.4,50.31,50.38,103240.19414928506,23.8085,23.8322,23.7896,23.8227,103240.1941
2011-09-21 11:25:00,50.38,50.51,50.37,50.5,110061.65551620098,23.8227,23.8842,23.818,23.8795,110061.6555
2011-09-21 11:30:00,50.5,50.59,50.5,50.57,103896.1038961039,23.8795,23.922,23.8795,23.9126,103896.1039
2011-09-21 11:35:00,50.57,50.78,50.57,50.78,124622.85189557917,23.9126,24.0119,23.9126,24.0119,124622.8519
2011-09-21 11:40:00,50.78,50.87,50.78,50.81,136691.5912370458,24.0119,24.0544,24.0119,24.026,136691.5912
2011-09-21 11:45:00,50.81,50.94,50.81,50.91,80545.71690935327,24.026,24.0875,24.026,24.0733,80545.7169
2011-09-21 11:50:00,50.91,50.97,50.9,50.96,103896.1038961039,24.0733,24.1017,24.0686,24.097,103896.1039
2011-09-21 11:55:00,50.96,50.99,50.89,50.97,101141.28295946478,24.097,24.1112,24.0639,24.1017,101141.283
2011-09-21 12:00:00,50.97,51.03,50.94,50.95,80808.0808080808,24.1017,24.1301,24.0875,24.0922,80808.0808
2011-09-21 12:05:00,50.94,50.97,50.77,50.78,171979.53561589925,24.0875,24.1017,24.0071,24.0119,171979.5356
2011-09-21 12:10:00,50.78,50.78,50.72,50.73,63754.42739079103,24.0119,24.0119,23.9835,23.9882,63754.4274
2011-09-21 12:15:00,50.72,50.81,50.72,50.75,47094.31982159255,23.9835,24.026,23.9835,23.9977,47094.3198
2011-09-21 12:20:00,50.74,50.75,50.69,50.7,67033.97612488522,23.9929,23.9977,23.9693,23.974,67033.9761
2011-09-21 12:25:00,50.71,50.71,50.46,50.52,275482.09366391186,23.9788,23.9788,23.8605,23.8889,275482.0937
2011-09-21 12:30:00,50.51,50.62,50.5,50.56,94319.82159254886,23.8842,23.9362,23.8795,23.9078,94319.8216
2011-09-21 12:35:00,50.56,50.67,50.51,50.62,67427.52197297652,23.9078,23.9598,23.8842,23.9362,67427.522
2011-09-21 12:40:00,50.62,50.65,50.56,50.62,44470.6808343172,23.9362,23.9504,23.9078,23.9362,44470.6808
2011-09-21 12:45:00,50.61,50.61,50.47,50.48,135379.7717434081,23.9315,23.9315,23.8653,23.87,135379.7717
2011-09-21 12:50:00,50.48,50.54,50.44,50.53,66246.88442870261,23.87,23.8984,23.8511,23.8936,66246.8844
2011-09-21 12:55:00,50.52,50.53,50.46,50.52,51554.50609996065,23.8889,23.8936,23.8605,23.8889,51554.5061
2011-09-21 13:00:00,50.51,50.56,50.45,50.5,113341.20425029517,23.8842,23.9078,23.8558,23.8795,113341.2043
2011-09-21 13:05:00,50.49,50.62,50.47,50.61,77266.16817525908,23.8747,23.9362,23.8653,23.9315,77266.1682
2011-09-21 13:10:00,50.61,50.65,50.56,50.62,40272.85845467664,23.9315,23.9504,23.9078,23.9362,40272.8585
2011-09-21 13:15:00,50.62,50.65,50.56,50.6,88547.8158205431,23.9362,23.9504,23.9078,23.9267,88547.8158
2011-09-21 13:20:00,50.59,50.68,50.56,50.63,53522.23534041716,23.922,23.9646,23.9078,23.9409,53522.2353
2011-09-21 13:25:00,50.64,50.67,50.59,50.61,102846.64830119377,23.9457,23.9598,23.922,23.9315,102846.6483
2011-09-21 13:30:00,50.6,50.65,50.59,50.62,159648.4323757051,23.9267,23.9504,23.922,23.9362,159648.4324
2011-09-21 13:35:00,50.62,50.64,50.56,50.59,100747.73711137348,23.9362,23.9457,23.9078,23.922,100747.7371
2011-09-21 13:40:00,50.59,50.65,50.56,50.59,48012.593467138926,23.922,23.9504,23.9078,23.922,48012.5935
2011-09-21 13:45:00,50.6,50.65,50.6,50.61,62311.42594778958,23.9267,23.9504,23.9267,23.9315,62311.4259
2011-09-21 13:50:00,50.62,50.64,50.57,50.58,44864.2266824085,23.9362,23.9457,23.9126,23.9173,44864.2267
2011-09-21 13:55:00,50.58,50.61,50.55,50.56,65459.79273252001,23.9173,23.9315,23.9031,23.9078,65459.7927
2011-09-21 14:00:00,50.55,50.62,50.55,50.62,89334.9075167257,23.9031,23.9362,23.9031,23.9362,89334.9075
2011-09-21 14:05:00,50.62,50.73,50.59,50.69,139184.04827495737,23.9362,23.9882,23.922,23.9693,139184.0483
2011-09-21 14:10:00,50.69,50.81,50.69,50.75,149416.24032533125,23.9693,24.026,23.9693,23.9977,149416.2403
2011-09-21 14:15:00,50.75,50.91,50.75,50.89,103109.0121999213,23.9977,24.0733,23.9977,24.0639,103109.0122
2011-09-21 14:20:00,50.88,51.23,50.65,50.75,354847.1730289912,24.0591,24.2246,23.9504,23.9977,354847.173
2011-09-21 14:25:00,50.76,50.82,50.53,50.79,245572.6092089729,24.0024,24.0308,23.8936,24.0166,245572.6092
2011-09-21 14:30:00,50.77,50.88,50.65,50.66,157155.97533779353,24.0071,24.0591,23.9504,23.9551,157155.9753
2011-09-21 14:35:00,50.66,50.67,50.3,50.35,408107.0444706808,23.9551,23.9598,23.7849,23.8085,408107.0445
2011-09-21 14:40:00,50.35,50.45,50.26,50.32,211596.48432375703,23.8085,23.8558,23.766,23.7943,211596.4843
2011-09-21 14:45:00,50.31,50.51,50.3,50.48,202413.7478682933,23.7896,23.8842,23.7849,23.87,202413.7479
2011-09-21 14:50:00,50.49,50.56,50.43,50.46,123573.39630066905,23.8747,23.9078,23.8464,23.8605,123573.3963
2011-09-21 14:55:00,50.46,50.49,50.34,50.37,119637.937819756,23.8605,23.8747,23.8038,23.818,119637.9378
2011-09-21 15:00:00,50.36,50.56,50.3,50.55,187983.7334382789,23.8133,23.9078,23.7849,23.9031,187983.7334
2011-09-21 15:05:00,50.55,50.62,50.44,50.54,130919.58546504,23.9031,23.9362,23.8511,23.8984,130919.5855
2011-09-21 15:10:00,50.55,50.75,50.53,50.71,372687.9181424636,23.9031,23.9977,23.8936,23.9788,372687.9181
2011-09-21 15:15:00,50.7,50.77,50.56,50.65,159779.61432506886,23.974,24.0071,23.9078,23.9504,159779.6143
2011-09-21 15:20:00,50.64,50.69,50.41,50.47,115177.75154138792,23.9457,23.9693,23.8369,23.8653,115177.7515
2011-09-21 15:25:00,50.47,50.49,50.34,50.42,158205.43093270366,23.8653,23.8747,23.8038,23.8416,158205.4309
2011-09-21 15:30:00,50.41,50.47,50.16,50.16,208579.2994883904,23.8369,23.8653,23.7187,23.7187,208579.2995
2011-09-21 15:35:00,50.16,50.17,49.85,49.9,292142.20123311033,23.7187,23.7234,23.5721,23.5957,292142.2012
2011-09-21 15:40:00,49.89,49.98,49.72,49.94,309458.21854912763,23.591,23.6336,23.5106,23.6147,309458.2185
2011-09-21 15:45:00,49.93,50.01,49.88,49.92,340154.7947002493,23.6099,23.6478,23.5863,23.6052,340154.7947
2011-09-21 15:50:00,49.92,49.92,49.72,49.74,332152.69578905945,23.6052,23.6052,23.5106,23.5201,332152.6958
2011-09-21 15:55:00,49.75,49.77,49.53,49.53,911583.3661288208,23.5248,23.5343,23.4208,23.4208,911583.3661
2011-09-22 09:30:00,48.02,48.13,47.94,48.06,112816.4764528401,22.7068,22.7588,22.6689,22.7257,112816.4765
2011-09-22 09:35:00,48.02,48.1,47.79,48.01,669815.0334513971,22.7068,22.7446,22.598,22.702,669815.0335
2011-09-22 09:40:00,48.01,48.07,47.72,47.72,381477.108749836,22.702,22.7304,22.5649,22.5649,381477.1087
2011-09-22 09:45:00,47.74,47.8,47.67,47.71,218417.94569067296,22.5744,22.6027,22.5413,22.5602,218417.9457
2011-09-22 09:50:00,47.71,47.92,47.7,47.76,297651.8431063886,22.5602,22.6595,22.5554,22.5838,297651.8431
2011-09-22 09:55:00,47.75,47.75,47.56,47.58,307752.8532073987,22.5791,22.5791,22.4892,22.4987,307752.8532
2011-09-22 10:00:00,47.57,47.67,47.51,47.67,295946.4777646596,22.494,22.5413,22.4656,22.5413,295946.4778
2011-09-22 10:05:00,47.65,47.9,47.61,47.9,237832.87419651056,22.5318,22.65,22.5129,22.65,237832.8742
2011-09-22 10:10:00,47.9,48.06,47.86,47.93,263675.71822117275,22.65,22.7257,22.6311,22.6642,263675.7182
2011-09-22 10:15:00,47.93,48.06,47.81,48.01,219467.40128558312,22.6642,22.7257,22.6075,22.702,219467.4013
2011-09-22 10:20:00,48.01,48.27,47.96,48.14,354978.354978355,22.702,22.825,22.6784,22.7635,354978.355
2011-09-22 10:25:00,48.15,48.15,48.02,48.08,237701.6922471468,22.7682,22.7682,22.7068,22.7351,237701.6922
2011-09-22 10:30:00,48.08,48.21,47.99,48.14,190738.554374918,22.7351,22.7966,22.6926,22.7635,190738.5544
2011-09-22 10:35:00,48.14,48.25,48.02,48.02,189557.9168306441,22.7635,22.8155,22.7068,22.7068,189557.9168
2011-09-22 10:40:00,48.04,48.14,47.9,48.14,220385.67493112947,22.7162,22.7635,22.65,22.7635,220385.6749
2011-09-22 10:45:00,48.15,48.23,48.08,48.2,99698.28151646334,22.7682,22.8061,22.7351,22.7919,99698.2815
2011-09-22 10:50:00,48.21,48.21,47.9,47.97,135904.49954086318,22.7966,22.7966,22.65,22.6831,135904.4995
2011-09-22 10:55:00,47.96,48.1,47.89,47.93,133412.0425029516,22.6784,22.7446,22.6453,22.6642,133412.0425
2011-09-22 11:00:00,47.92,48.04,47.85,47.88,153482.88075560803,22.6595,22.7162,22.6264,22.6406,153482.8808
2011-09-22 11:05:00,47.87,47.93,47.74,47.75,165945.16594516597,22.6358,22.6642,22.5744,22.5791,165945.1659
2011-09-22 11:10:00,47.76,47.83,47.7,47.72,222353.404171586,22.5838,22.6169,22.5554,22.5649,222353.4042
2011-09-22 11:15:00,47.7,47.74,47.64,47.72,147710.87498360226,22.5554,22.5744,22.5271,22.5649,147710.875
2011-09-22 11:20:00,47.73,47.83,47.68,47.82,221566.3124754034,22.5696,22.6169,22.546,22.6122,221566.3125
2011-09-22 11:25:00,47.82,47.83,47.65,47.72,132231.40495867768,22.6122,22.6169,22.5318,22.5649,132231.405
2011-09-22 11:30:00,47.7,47.83,47.67,47.77,162140.88941361668,22.5554,22.6169,22.5413,22.5885,162140.8894
2011-09-22 11:35:00,47.76,47.87,47.74,47.82,243604.87996851635,22.5838,22.6358,22.5744,22.6122,243604.88
2011-09-22 11:40:00,47.83,47.83,47.68,47.83,109930.4735668372,22.6169,22.6169,22.546,22.6169,109930.4736
2011-09-22 11:45:00,47.83,47.87,47.73,47.79,181818.18181818185,22.6169,22.6358,22.5696,22.598,181818.1818
2011-09-22 11:50:00,47.8,47.86,47.69,47.72,126590.58113603567,22.6027,22.6311,22.5507,22.5649,126590.5811
2011-09-22 11:55:00,47.73,47.77,47.64,47.65,128689.49232585596,22.5696,22.5885,22.5271,22.5318,128689.4923
2011-09-22 12:00:00,47.64,47.72,47.57,47.59,200970.74642529187,22.5271,22.5649,22.494,22.5034,200970.7464
2011-09-22 12:05:00,47.58,47.67,47.54,47.61,134855.04394595305,22.4987,22.5413,22.4798,22.5129,134855.0439
2011-09-22 12:10:00,47.61,47.74,47.58,47.69,112816.4764528401,22.5129,22.5744,22.4987,22.5507,112816.4765
2011-09-22 12:15:00,47.69,47.7,47.57,47.61,155581.79194542833,22.5507,22.5554,22.494,22.5129,155581.7919
2011-09-22 12:20:00,47.6,47.69,47.53,47.65,157287.1572871573,22.5082,22.5507,22.4751,22.5318,157287.1573
2011-09-22 12:25:00,47.65,47.86,47.61,47.8,272333.72687918146,22.5318,22.6311,22.5129,22.6027,272333.7269
2011-09-22 12:30:00,47.79,47.88,47.79,47.83,121999.21290830382,22.598,22.6406,22.598,22.6169,121999.2129
2011-09-22 12:35:00,47.82,47.93,47.8,47.91,545848.0913026368,22.6122,22.6642,22.6027,22.6547,545848.0913
2011-09-22 12:40:00,47.91,47.96,47.84,47.85,130394.85766758496,22.6547,22.6784,22.6216,22.6264,130394.8577
2011-09-22 12:45:00,47.86,47.87,47.77,47.86,182736.4554637282,22.6311,22.6358,22.5885,22.6311,182736.4555
2011-09-22 12:50:00,47.85,47.95,47.8,47.92,122786.30460448645,22.6264,22.6737,22.6027,22.6595,122786.3046
2011-09-22 12:55:00,47.92,47.97,47.89,47.93,92483.27430145611,22.6595,22.6831,22.6453,22.6642,92483.2743
2011-09-22 13:00:00,47.93,47.96,47.79,47.8,132362.58690804147,22.6642,22.6784,22.598,22.6027,132362.5869
2011-09-22 13:05:00,47.79,47.83,47.61,47.62,147054.96523678344,22.598,22.6169,22.5129,22.5176,147054.9652
2011-09-22 13:10:00,47.61,47.69,47.61,47.61,130132.4937688574,22.5129,22.5507,22.5129,22.5129,130132.4938
2011-09-22 13:15:00,47.61,47.65,47.58,47.61,126197.03528794438,22.5129,22.5318,22.4987,22.5129,126197.0353
2011-09-22 13:20:00,47.61,47.61,47.53,47.54,304473.3044733045,22.5129,22.5129,22.4751,22.4798,304473.3045
2011-09-22 13:25:00,47.54,47.64,47.5,47.59,143644.23455332546,22.4798,22.5271,22.4609,22.5034,143644.2346
2011-09-22 13:30:00,47.59,47.62,47.49,47.58,183392.36521054705,22.5034,22.5176,22.4561,22.4987,183392.3652
2011-09-22 13:35:00,47.57,47.58,47.43,47.47,313131.3131313132,22.494,22.4987,22.4278,22.4467,313131.3131
2011-09-22 13:40:00,47.46,47.54,47.42,47.45,182474.09156500065,22.442,22.4798,22.423,22.4372,182474.0916
2011-09-22 13:45:00,47.46,47.48,47.38,47.41,157024.79338842977,22.442,22.4514,22.4041,22.4183,157024.7934
2011-09-22 13:50:00,47.41,47.47,47.34,47.34,289387.38029647124,22.4183,22.4467,22.3852,22.3852,289387.3803
2011-09-22 13:55:00,47.35,47.36,47.26,47.27,339761.248852158,22.3899,22.3947,22.3474,22.3521,339761.2489
2011-09-22 14:00:00,47.27,47.32,47.19,47.29,437491.8011281648,22.3521,22.3758,22.3143,22.3616,437491.8011
2011-09-22 14:05:00,47.27,47.36,47.24,47.25,182474.09156500065,22.3521,22.3947,22.3379,22.3427,182474.0916
2011-09-22 14:10:00,47.25,47.39,47.22,47.38,210022.30093139183,22.3427,22.4089,22.3285,22.4041,210022.3009
2011-09-22 14:15:00,47.38,47.45,47.32,47.35,220648.03882985705,22.4041,22.4372,22.3758,22.3899,220648.0388
2011-09-22 14:20:00,47.34,47.95,47.34,47.76,332677.4235865145,22.3852,22.6737,22.3852,22.5838,332677.4236
2011-09-22 14:25:00,47.77,47.91,47.5,47.74,414666.1419388692,22.5885,22.6547,22.4609,22.5744,414666.1419
2011-09-22 14:30:00,47.73,47.77,47.48,47.54,180768.7262232717,22.5696,22.5885,22.4514,22.4798,180768.7262
2011-09-22 14:35:00,47.53,47.61,47.36,47.42,193493.3753115572,22.4751,22.5129,22.3947,22.423,193493.3753
2011-09-22 14:40:00,47.42,47.67,47.37,47.6,222222.22222222225,22.423,22.5413,22.3994,22.5082,222222.2222
2011-09-22 14:45:00,47.59,47.68,47.53,47.54,169355.89662862392,22.5034,22.546,22.4751,22.4798,169355.8966
2011-09-22 14:50:00,47.54,47.59,47.46,47.51,141020.59556605012,22.4798,22.5034,22.442,22.4656,141020.5956
2011-09-22 14:55:00,47.51,47.53,47.32,47.32,167781.71323625869,22.4656,22.4751,22.3758,22.3758,167781.7132
2011-09-22 15:00:00,47.32,47.34,47.25,47.27,247277.97455070185,22.3758,22.3852,22.3427,22.3521,247277.9746
2011-09-22 15:05:00,47.26,47.41,47.2,47.41,219860.9471336744,22.3474,22.4183,22.319,22.4183,219860.9471
2011-09-22 15:10:00,47.4,47.51,47.34,47.37,173028.99121080938,22.4136,22.4656,22.3852,22.3994,173028.9912
2011-09-22 15:15:00,47.37,47.47,47.35,47.39,200970.74642529187,22.3994,22.4467,22.3899,22.4089,200970.7464
2011-09-22 15:20:00,47.38,47.38,47.13,47.2,406664.0430276794,22.4041,22.4041,22.2859,22.319,406664.043
2011-09-22 15:25:00,47.19,47.29,47.15,47.26,379378.1975600158,22.3143,22.3616,22.2954,22.3474,379378.1976
2011-09-22 15:30:00,47.26,47.52,47.22,47.45,408631.7722681359,22.3474,22.4703,22.3285,22.4372,408631.7723
2011-09-22 15:35:00,47.44,47.68,47.3,47.66,443919.7166469894,22.4325,22.546,22.3663,22.5365,443919.7166
2011-09-22 15:40:00,47.67,47.77,47.56,47.57,445231.5361406271,22.5413,22.5885,22.4892,22.494,445231.5361
2011-09-22 15:45:00,47.55,47.99,47.54,47.9,621540.0760855307,22.4845,22.6926,22.4798,22.65,621540.0761
2011-09-22 15:50:00,47.9,47.91,47.75,47.83,462285.1895579168,22.65,22.6547,22.5791,22.6169,462285.1896
2011-09-22 15:55:00,47.83,48.17,47.8,47.94,944903.5812672176,22.6169,22.7777,22.6027,22.6689,944903.5813
2011-09-23 09:30:00,47.16,47.51,47.11,47.38,380427.6531549259,22.3001,22.4656,22.2765,22.4041,380427.6532
2011-09-23 09:35:00,47.37,47.45,47.23,47.32,240325.33123442216,22.3994,22.4372,22.3332,22.3758,240325.3312
2011-09-23 09:40:00,47.32,47.48,47.19,47.44,193231.0114128296,22.3758,22.4514,22.3143,22.4325,193231.0114
2011-09-23 09:45:00,47.45,47.62,47.44,47.5,170274.1702741703,22.4372,22.5176,22.4325,22.4609,170274.1703
2011-09-23 09:50:00,47.46,47.9,47.44,47.86,232323.2323232324,22.442,22.65,22.4325,22.6311,232323.2323
2011-09-23 09:55:00,47.86,47.87,47.6,47.65,198609.47133674409,22.6311,22.6358,22.5082,22.5318,198609.4713
2011-09-23 10:00:00,47.64,47.76,47.46,47.47,250819.8871835236,22.5271,22.5838,22.442,22.4467,250819.8872
2011-09-23 10:05:00,47.47,47.54,47.38,47.49,159517.25042634134,22.4467,22.4798,22.4041,22.4561,159517.2504
2011-09-23 10:10:00,47.51,47.58,47.3,47.36,124360.48799685165,22.4656,22.4987,22.3663,22.3947,124360.488
2011-09-23 10:15:00,47.37,47.45,47.27,47.29,122392.75875639512,22.3994,22.4372,22.3521,22.3616,122392.7588
2011-09-23 10:20:00,47.29,47.31,47.15,47.19,125803.48943985307,22.3616,22.371,22.2954,22.3143,125803.4894
2011-09-23 10:25:00,47.19,47.37,47.18,47.35,174471.99265381086,22.3143,22.3994,22.3096,22.3899,174471.9927
2011-09-23 10:30:00,47.35,47.56,47.35,47.42,184179.45690672964,22.3899,22.4892,22.3899,22.423,184179.4569
2011-09-23 10:35:00,47.43,47.54,47.42,47.44,213564.2135642136,22.4278,22.4798,22.423,22.4325,213564.2136
2011-09-23 10:40:00,47.43,47.44,47.28,47.42,117407.84468057196,22.4278,22.4325,22.3568,22.423,117407.8447
2011-09-23 10:45:00,47.41,47.76,47.39,47.76,155844.15584415584,22.4183,22.5838,22.4089,22.5838,155844.1558
2011-09-23 10:50:00,47.77,47.8,47.7,47.74,65459.79273252001,22.5885,22.6027,22.5554,22.5744,65459.7927
2011-09-23 10:55:00,47.74,47.82,47.64,47.7,60343.696707333074,22.5744,22.6122,22.5271,22.5554,60343.6967
2011-09-23 11:00:00,47.68,47.69,47.54,47.54,81070.44470680834,22.546,22.5507,22.4798,22.4798,81070.4447
2011-09-23 11:05:00,47.56,47.87,47.55,47.85,138921.68437622982,22.4892,22.6358,22.4845,22.6264,138921.6844
2011-09-23 11:10:00,47.86,47.96,47.84,47.89,270759.5434868162,22.6311,22.6784,22.6216,22.6453,270759.5435
2011-09-23 11:15:00,47.9,48.02,47.85,47.98,134592.6800472255,22.65,22.7068,22.6264,22.6878,134592.68
2011-09-23 11:20:00,47.98,48.13,47.98,48.1,104158.46779483143,22.6878,22.7588,22.6878,22.7446,104158.4678
2011-09-23 11:25:00,48.11,48.12,47.88,47.9,74904.89308671126,22.7493,22.754,22.6406,22.65,74904.8931
2011-09-23 11:30:00,47.92,47.93,47.85,47.89,106782.10678210678,22.6595,22.6642,22.6264,22.6453,106782.1068
2011-09-23 11:35:00,47.87,47.89,47.77,47.84,82644.62809917355,22.6358,22.6453,22.5885,22.6216,82644.6281
2011-09-23 11:40:00,47.85,47.93,47.77,47.77,87760.7241243605,22.6264,22.6642,22.5885,22.5885,87760.7241
2011-09-23 11:45:00,47.77,47.83,47.74,47.78,78184.44182080546,22.5885,22.6169,22.5744,22.5933,78184.4418
2011-09-23 11:50:00,47.8,47.8,47.74,47.8,45388.95447986357,22.6027,22.6027,22.5744,22.6027,45388.9545
2011-09-23 11:55:00,47.78,47.86,47.71,47.84,69132.8873147055,22.5933,22.6311,22.5602,22.6216,69132.8873
2011-09-23 12:00:00,47.86,47.86,47.77,47.82,52210.41584677949,22.6311,22.6311,22.5885,22.6122,52210.4158
2011-09-23 12:05:00,47.83,47.98,47.83,47.98,79889.80716253443,22.6169,22.6878,22.6169,22.6878,79889.8072
2011-09-23 12:10:00,47.99,47.99,47.88,47.91,34238.48878394333,22.6926,22.6926,22.6406,22.6547,34238.4888
2011-09-23 12:15:00,47.91,48.06,47.91,48.04,81463.99055489965,22.6547,22.7257,22.6547,22.7162,81463.9906
2011-09-23 12:20:00,48.03,48.03,47.94,47.94,55227.60068214614,22.7115,22.7115,22.6689,22.6689,55227.6007
2011-09-23 12:25:00,47.93,48.01,47.85,47.9,64016.791289518565,22.6642,22.702,22.6264,22.65,64016.7913
2011-09-23 12:30:00,47.89,47.96,47.87,47.92,59294.24111242293,22.6453,22.6784,22.6358,22.6595,59294.2411
2011-09-23 12:35:00,47.92,47.94,47.83,47.86,55621.14653023744,22.6595,22.6689,22.6169,22.6311,55621.1465
2011-09-23 12:40:00,47.85,47.85,47.64,47.68,58113.60356814903,22.6264,22.6264,22.5271,22.546,58113.6036
2011-09-23 12:45:00,47.66,47.94,47.64,47.74,222615.7680703136,22.5365,22.6689,22.5271,22.5744,222615.7681
2011-09-23 12:50:00,47.74,48.01,47.74,47.9,57064.14797323888,22.5744,22.702,22.5744,22.65,57064.148
2011-09-23 12:55:00,47.88,47.9,47.68,47.69,109799.29161747344,22.6406,22.65,22.546,22.5507,109799.2916
2011-09-23 13:00:00,47.7,47.74,47.64,47.7,51029.778302505576,22.5554,22.5744,22.5271,22.5554,51029.7783
2011-09-23 13:05:00,47.7,47.7,47.55,47.6,169487.07857798768,22.5554,22.5554,22.4845,22.5082,169487.0786
2011-09-23 13:10:00,47.6,47.77,47.58,47.6,200970.74642529187,22.5082,22.5885,22.4987,22.5082,200970.7464
2011-09-23 13:15:00,47.6,47.64,47.57,47.58,115571.2973894792,22.5082,22.5271,22.494,22.4987,115571.2974
2011-09-23 13:20:00,47.58,47.63,47.57,47.59,38698.67506231143,22.4987,22.5223,22.494,22.5034,38698.6751
2011-09-23 13:25:00,47.59,47.68,47.56,47.58,53522.23534041716,22.5034,22.546,22.4892,22.4987,53522.2353
2011-09-23 13:30:00,47.58,47.85,47.54,47.67,245179.0633608816,22.4987,22.6264,22.4798,22.5413,245179.0634
2011-09-23 13:35:00,47.67,47.77,47.64,47.72,56801.78407451135,22.5413,22.5885,22.5271,22.5649,56801.7841
2011-09-23 13:40:00,47.71,47.97,47.68,47.95,78709.16961826052,22.5602,22.6831,22.546,22.6737,78709.1696
2011-09-23 13:45:00,47.95,48.04,47.9,48.04,91696.18260527353,22.6737,22.7162,22.65,22.7162,91696.1826
2011-09-23 13:50:00,48.04,48.09,47.98,48.01,95631.64108618654,22.7162,22.7399,22.6878,22.702,95631.6411
2011-09-23 13:55:00,48.02,48.09,47.98,48.06,136691.5912370458,22.7068,22.7399,22.6878,22.7257,136691.5912
2011-09-23 14:00:00,48.06,48.21,48.05,48.17,143250.68870523418,22.7257,22.7966,22.7209,22.7777,143250.6887
2011-09-23 14:05:00,48.17,48.19,48.02,48.05,94975.7313393677,22.7777,22.7871,22.7068,22.7209,94975.7313
2011-09-23 14:10:00,48.05,48.05,47.87,47.87,83956.44759281124,22.7209,22.7209,22.6358,22.6358,83956.4476
2011-09-23 14:15:00,47.88,47.9,47.74,47.77,207267.4799947528,22.6406,22.65,22.5744,22.5885,207267.48
2011-09-23 14:20:00,47.76,47.8,47.68,47.68,117014.29883248064,22.5838,22.6027,22.546,22.546,117014.2988
2011-09-23 14:25:00,47.68,47.7,47.61,47.64,106782.10678210678,22.546,22.5554,22.5129,22.5271,106782.1068
2011-09-23 14:30:00,47.64,47.7,47.61,47.62,71231.79850452578,22.5271,22.5554,22.5129,22.5176,71231.7985
2011-09-23 14:35:00,47.62,47.74,47.61,47.72,49062.04906204907,22.5176,22.5744,22.5129,22.5649,49062.0491
2011-09-23 14:40:00,47.72,47.73,47.64,47.65,66771.61222615768,22.5649,22.5696,22.5271,22.5318,66771.6122
2011-09-23 14:45:00,47.65,47.69,47.51,47.53,151383.96956578776,22.5318,22.5507,22.4656,22.4751,151383.9696
2011-09-23 14:50:00,47.52,47.62,47.47,47.61,134592.6800472255,22.4703,22.5176,22.4467,22.5129,134592.68
2011-09-23 14:55:00,47.62,47.66,47.48,47.51,86842.45047881412,22.5176,22.5365,22.4514,22.4656,86842.4505
2011-09-23 15:00:00,47.52,47.69,47.51,47.63,130526.0396169487,22.4703,22.5507,22.4656,22.5223,130526.0396
2011-09-23 15:05:00,47.64,47.74,47.56,47.67,211334.1204250295,22.5271,22.5744,22.4892,22.5413,211334.1204
2011-09-23 15:10:00,47.67,47.86,47.65,47.83,148497.96667978488,22.5413,22.6311,22.5318,22.6169,148497.9667
2011-09-23 15:15:00,47.84,47.9,47.72,47.74,185622.45834973108,22.6216,22.65,22.5649,22.5744,185622.4583
2011-09-23 15:20:00,47.74,47.82,47.67,47.72,145349.59989505445,22.5744,22.6122,22.5413,22.5649,145349.5999
2011-09-23 15:25:00,47.72,47.88,47.71,47.88,114390.6598452053,22.5649,22.6406,22.5602,22.6406,114390.6598
2011-09-23 15:30:00,47.89,47.89,47.65,47.67,204250.2951593861,22.6453,22.6453,22.5318,22.5413,204250.2952
2011-09-23 15:35:00,47.67,47.88,47.65,47.82,231142.5947789584,22.5413,22.6406,22.5318,22.6122,231142.5948
2011-09-23 15:40:00,47.81,47.87,47.7,47.75,233635.05181687,22.6075,22.6358,22.5554,22.5791,233635.0518
2011-09-23 15:45:00,47.74,47.74,47.54,47.58,341073.0683457956,22.5744,22.5744,22.4798,22.4987,341073.0683
2011-09-23 15:50:00,47.56,47.59,47.49,47.58,291223.927587564,22.4892,22.5034,22.4561,22.4987,291223.9276
2011-09-23 15:55:00,47.57,47.68,47.54,47.66,591892.9555293192,22.494,22.546,22.4798,22.5365,591892.9555
2011-09-26 09:30:00,47.98,48.34,47.86,47.9,250688.70523415977,22.6878,22.8581,22.6311,22.65,250688.7052
2011-09-26 09:35:00,47.9,47.93,47.76,47.78,86973.63242817788,22.65,22.6642,22.5838,22.5933,86973.6324
2011-09-26 09:40:00,47.77,47.93,47.7,47.89,155975.3377935196,22.5885,22.6642,22.5554,22.6453,155975.3378
2011-09-26 09:45:00,47.9,48.12,47.84,48.12,141938.8692115965,22.65,22.754,22.6216,22.754,141938.8692
2011-09-26 09:50:00,48.12,48.12,47.83,47.9,142857.14285714287,22.754,22.754,22.6169,22.65,142857.1429
2011-09-26 09:55:00,47.87,47.88,47.67,47.68,123311.0324019415,22.6358,22.6406,22.5413,22.546,123311.0324
2011-09-26 10:00:00,47.68,47.73,47.53,47.59,210678.2106782107,22.546,22.5696,22.4751,22.5034,210678.2107
2011-09-26 10:05:00,47.59,47.63,47.28,47.32,216843.76229830776,22.5034,22.5223,22.3568,22.3758,216843.7623
2011-09-26 10:10:00,47.32,47.32,47.13,47.22,282303.55503082776,22.3758,22.3758,22.2859,22.3285,282303.555
2011-09-26 10:15:00,47.21,47.25,47.1,47.25,174471.99265381086,22.3237,22.3427,22.2717,22.3427,174471.9927
2011-09-26 10:20:00,47.25,47.41,47.22,47.39,119900.30171848352,22.3427,22.4183,22.3285,22.4089,119900.3017
2011-09-26 10:25:00,47.38,47.54,47.37,47.53,98124.09812409812,22.4041,22.4798,22.3994,22.4751,98124.0981
2011-09-26 10:30:00,47.52,47.54,47.36,47.36,124754.03384494294,22.4703,22.4798,22.3947,22.3947,124754.0338
2011-09-26 10:35:00,47.35,47.38,47.16,47.2,171979.53561589925,22.3899,22.4041,22.3001,22.319,171979.5356
2011-09-26 10:40:00,47.19,47.34,47.13,47.26,165158.07424898335,22.3143,22.3852,22.2859,22.3474,165158.0742
2011-09-26 10:45:00,47.26,47.3,47.16,47.18,172504.26341335432,22.3474,22.3663,22.3001,22.3096,172504.2634
2011-09-26 10:50:00,47.18,47.51,47.18,47.49,171061.26197035288,22.3096,22.4656,22.3096,22.4561,171061.262
2011-09-26 10:55:00,47.49,47.59,47.39,47.52,132231.40495867768,22.4561,22.5034,22.4089,22.4703,132231.405
2011-09-26 11:00:00,47.51,47.55,47.36,47.51,194674.01285583104,22.4656,22.4845,22.3947,22.4656,194674.0129
2011-09-26 11:05:00,47.54,47.71,47.51,47.7,140233.5038698675,22.4798,22.5602,22.4656,22.5554,140233.5039
2011-09-26 11:10:00,47.7,47.74,47.57,47.63,129345.4020726748,22.5554,22.5744,22.494,22.5223,129345.4021
2011-09-26 11:15:00,47.63,47.79,47.61,47.76,130263.67571822116,22.5223,22.598,22.5129,22.5838,130263.6757
2011-09-26 11:20:00,47.75,47.83,47.72,47.8,145087.2359963269,22.5791,22.6169,22.5649,22.6027,145087.236
2011-09-26 11:25:00,47.81,47.83,47.67,47.82,176439.72189426736,22.6075,22.6169,22.5413,22.6122,176439.7219
2011-09-26 11:30:00,47.83,47.83,47.6,47.71,114915.38764266035,22.6169,22.6169,22.5082,22.5602,114915.3876
2011-09-26 11:35:00,47.72,47.87,47.66,47.85,142857.14285714287,22.5649,22.6358,22.5365,22.6264,142857.1429
2011-09-26 11:40:00,47.86,48.08,47.85,48.08,185753.64029909484,22.6311,22.7351,22.6264,22.7351,185753.6403
2011-09-26 11:45:00,48.07,48.1,47.99,47.99,87629.54217499672,22.7304,22.7446,22.6926,22.6926,87629.5422
2011-09-26 11:50:00,47.99,48.02,47.88,47.99,90253.18116227209,22.6926,22.7068,22.6406,22.6926,90253.1812
2011-09-26 11:55:00,47.99,48.11,47.98,48.09,74380.1652892562,22.6926,22.7493,22.6878,22.7399,74380.1653
2011-09-26 12:00:00,48.09,48.11,47.93,47.97,80152.17106126198,22.7399,22.7493,22.6642,22.6831,80152.1711
2011-09-26 12:05:00,47.98,48.0,47.93,47.96,90121.99921290833,22.6878,22.6973,22.6642,22.6784,90121.9992
2011-09-26 12:10:00,47.98,47.98,47.87,47.9,69264.06926406927,22.6878,22.6878,22.6358,22.65,69264.0693
2011-09-26 12:15:00,47.9,47.96,47.84,47.94,86842.45047881412,22.65,22.6784,22.6216,22.6689,86842.4505
2011-09-26 12:20:00,47.95,48.09,47.93,48.01,58769.513314967866,22.6737,22.7399,22.6642,22.702,58769.5133
2011-09-26 12:25:00,48.0,48.1,47.96,48.09,46176.04617604618,22.6973,22.7446,22.6784,22.7399,46176.0462
2011-09-26 12:30:00,48.09,48.13,48.03,48.1,98780.00787091696,22.7399,22.7588,22.7115,22.7446,98780.0079
2011-09-26 12:35:00,48.1,48.17,48.07,48.12,78840.3515676243,22.7446,22.7777,22.7304,22.754,78840.3516
2011-09-26 12:40:00,48.12,48.17,48.0,48.02,147842.05693296602,22.754,22.7777,22.6973,22.7068,147842.0569
2011-09-26 12:45:00,48.04,48.05,47.87,47.88,90909.09090909093,22.7162,22.7209,22.6358,22.6406,90909.0909
2011-09-26 12:50:00,47.88,47.91,47.78,47.81,134855.04394595305,22.6406,22.6547,22.5933,22.6075,134855.0439
2011-09-26 12:55:00,47.82,47.86,47.75,47.84,92745.63820018366,22.6122,22.6311,22.5791,22.6216,92745.6382
2011-09-26 13:00:00,47.83,47.83,47.65,47.67,72150.07215007216,22.6169,22.6169,22.5318,22.5413,72150.0722
2011-09-26 13:05:00,47.67,47.71,47.59,47.64,99304.73566837204,22.5413,22.5602,22.5034,22.5271,99304.7357
2011-09-26 13:10:00,47.63,47.67,47.53,47.59,182474.09156500065,22.5223,22.5413,22.4751,22.5034,182474.0916
2011-09-26 13:15:00,47.6,47.68,47.58,47.66,145611.963793782,22.5082,22.546,22.4987,22.5365,145611.9638
2011-09-26 13:20:00,47.67,47.75,47.65,47.7,99567.09956709958,22.5413,22.5791,22.5318,22.5554,99567.0996
2011-09-26 13:25:00,47.7,47.72,47.61,47.65,67689.88587170406,22.5554,22.5649,22.5129,22.5318,67689.8859
2011-09-26 13:30:00,47.64,47.75,47.61,47.61,90515.5450609996,22.5271,22.5791,22.5129,22.5129,90515.5451
2011-09-26 13:35:00,47.61,47.64,47.54,47.63,133018.4966548603,22.5129,22.5271,22.4798,22.5223,133018.4967
2011-09-26 13:40:00,47.64,47.69,47.54,47.58,110061.65551620098,22.5271,22.5507,22.4798,22.4987,110061.6555
2011-09-26 13:45:00,47.59,47.73,47.58,47.64,106126.19703528794,22.5034,22.5696,22.4987,22.5271,106126.197
2011-09-26 13:50:00,47.64,47.77,47.6,47.74,92614.45625081989,22.5271,22.5885,22.5082,22.5744,92614.4563
2011-09-26 13:55:00,47.74,47.81,47.73,47.78,80676.89885871705,22.5744,22.6075,22.5696,22.5933,80676.8989
2011-09-26 14:00:00,47.79,48.09,47.74,48.08,251213.43303161487,22.598,22.7399,22.5744,22.7351,251213.433
2011-09-26 14:05:00,48.06,48.21,48.01,48.09,214220.1233110324,22.7257,22.7966,22.702,22.7399,214220.1233
2011-09-26 14:10:00,48.1,48.11,47.92,47.94,92089.72845336482,22.7446,22.7493,22.6595,22.6689,92089.7285
2011-09-26 14:15:00,47.93,47.96,47.84,47.91,189033.18903318903,22.6642,22.6784,22.6216,22.6547,189033.189
2011-09-26 14:20:00,47.9,48.0,47.83,47.93,134330.31614849798,22.65,22.6973,22.6169,22.6642,134330.3161
2011-09-26 14:25:00,47.93,48.03,47.92,47.97,97861.7342253706,22.6642,22.7115,22.6595,22.6831,97861.7342
2011-09-26 14:30:00,47.97,48.12,47.91,48.1,187983.7334382789,22.6831,22.754,22.6547,22.7446,187983.7334
2011-09-26 14:35:00,48.1,48.15,48.02,48.08,82251.08225108225,22.7446,22.7682,22.7068,22.7351,82251.0823
2011-09-26 14:40:00,48.08,48.15,48.05,48.07,77528.53207398663,22.7351,22.7682,22.7209,22.7304,77528.5321
2011-09-26 14:45:00,48.07,48.23,48.07,48.15,148760.3305785124,22.7304,22.8061,22.7304,22.7682,148760.3306
2011-09-26 14:50:00,48.15,48.2,48.07,48.11,156893.61143906598,22.7682,22.7919,22.7304,22.7493,156893.6114
2011-09-26 14:55:00,48.11,48.27,48.09,48.25,170930.08002098912,22.7493,22.825,22.7399,22.8155,170930.08
2011-09-26 15:00:00,48.27,48.44,48.26,48.41,287026.1052079234,22.825,22.9054,22.8202,22.8912,287026.1052
2011-09-26 15:05:00,48.41,48.43,48.29,48.36,109668.10966810968,22.8912,22.9006,22.8344,22.8675,109668.1097
2011-09-26 15:10:00,48.37,48.51,48.34,48.49,138528.13852813854,22.8723,22.9385,22.8581,22.929,138528.1385
2011-09-26 15:15:00,48.49,48.64,48.47,48.6,226813.5904499541,22.929,22.9999,22.9195,22.981,226813.5904
2011-09-26 15:20:00,48.6,48.6,48.47,48.49,217106.1261970353,22.981,22.981,22.9195,22.929,217106.1262
2011-09-26 15:25:00,48.5,48.64,48.46,48.64,213695.39551357733,22.9337,22.9999,22.9148,22.9999,213695.3955
2011-09-26 15:30:00,48.64,48.68,48.58,48.63,239669.4214876033,22.9999,23.0188,22.9716,22.9952,239669.4215
2011-09-26 15:35:00,48.63,48.76,48.59,48.76,238488.7839433294,22.9952,23.0567,22.9763,23.0567,238488.7839
2011-09-26 15:40:00,48.76,48.84,48.71,48.84,241637.15072805985,23.0567,23.0945,23.033,23.0945,241637.1507
2011-09-26 15:45:00,48.83,48.85,48.79,48.82,264331.62796799163,23.0898,23.0992,23.0709,23.085,264331.628
2011-09-26 15:50:00,48.82,48.83,48.75,48.79,249245.7037911584,23.085,23.0898,23.0519,23.0709,249245.7038
2011-09-26 15:55:00,48.79,48.95,48.76,48.88,791551.8824609733,23.0709,23.1465,23.0567,23.1134,791551.8825
2011-09-27 09:30:00,49.88,50.2,49.86,50.17,509773.0552276007,23.5863,23.7376,23.5768,23.7234,509773.0552
2011-09-27 09:35:00,50.18,50.27,49.86,50.12,318509.7730552276,23.7281,23.7707,23.5768,23.6998,318509.7731
2011-09-27 09:40:00,50.14,50.14,49.66,49.73,271677.8171323626,23.7092,23.7092,23.4823,23.5154,271677.8171
2011-09-27 09:45:00,49.72,49.86,49.66,49.8,220516.8568804933,23.5106,23.5768,23.4823,23.5485,220516.8569
2011-09-27 09:50:00,49.8,50.05,49.8,49.87,317591.49940968124,23.5485,23.6667,23.5485,23.5816,317591.4994
2011-09-27 09:55:00,49.85,49.9,49.71,49.8,249114.52184179457,23.5721,23.5957,23.5059,23.5485,249114.5218
2011-09-27 10:00:00,49.79,49.92,49.52,49.57,266299.3572084481,23.5437,23.6052,23.416,23.4397,266299.3572
2011-09-27 10:05:00,49.57,49.65,49.5,49.62,152302.2432113341,23.4397,23.4775,23.4066,23.4633,152302.2432
2011-09-27 10:10:00,49.6,49.67,49.52,49.62,245441.42725960907,23.4539,23.487,23.416,23.4633,245441.4273
2011-09-27 10:15:00,49.63,49.72,49.41,49.52,178145.08723599633,23.4681,23.5106,23.364,23.416,178145.0872
2011-09-27 10:20:00,49.52,49.81,49.49,49.77,328873.14705496526,23.416,23.5532,23.4019,23.5343,328873.1471
2011-09-27 10:25:00,49.76,49.95,49.76,49.89,78709.16961826052,23.5295,23.6194,23.5295,23.591,78709.1696
2011-09-27 10:30:00,49.9,49.94,49.8,49.84,77528.53207398663,23.5957,23.6147,23.5485,23.5674,77528.5321
2011-09-27 10:35:00,49.85,49.93,49.73,49.79,124491.6699462154,23.5721,23.6099,23.5154,23.5437,124491.6699
2011-09-27 10:40:00,49.8,49.85,49.72,49.8,89990.81726354454,23.5485,23.5721,23.5106,23.5485,89990.8173
2011-09-27 10:45:00,49.78,49.94,49.77,49.92,103896.1038961039,23.539,23.6147,23.5343,23.6052,103896.1039
2011-09-27 10:50:00,49.93,49.95,49.8,49.89,102453.10245310246,23.6099,23.6194,23.5485,23.591,102453.1025
2011-09-27 10:55:00,49.88,50.04,49.85,50.02,123311.0324019415,23.5863,23.6619,23.5721,23.6525,123311.0324
2011-09-27 11:00:00,50.03,50.04,49.89,49.95,86317.72268135905,23.6572,23.6619,23.591,23.6194,86317.7227
2011-09-27 11:05:00,49.95,49.95,49.83,49.85,69264.06926406927,23.6194,23.6194,23.5626,23.5721,69264.0693
2011-09-27 11:10:00,49.86,49.92,49.82,49.87,89859.63531418078,23.5768,23.6052,23.5579,23.5816,89859.6353
2011-09-27 11:15:00,49.88,49.93,49.87,49.93,83300.5378459924,23.5863,23.6099,23.5816,23.6099,83300.5378
2011-09-27 11:20:00,49.92,49.93,49.79,49.87,108225.10822510824,23.6052,23.6099,23.5437,23.5816,108225.1082
2011-09-27 11:25:00,49.88,49.95,49.87,49.87,138921.68437622982,23.5863,23.6194,23.5816,23.5816,138921.6844
2011-09-27 11:30:00,49.88,49.89,49.72,49.83,148760.3305785124,23.5863,23.591,23.5106,23.5626,148760.3306
2011-09-27 11:35:00,49.84,49.91,49.78,49.78,103633.73999737635,23.5674,23.6005,23.539,23.539,103633.74
2011-09-27 11:40:00,49.79,49.79,49.66,49.67,73330.70969434606,23.5437,23.5437,23.4823,23.487,73330.7097
2011-09-27 11:45:00,49.67,49.69,49.62,49.66,70969.43460579825,23.487,23.4964,23.4633,23.4823,70969.4346
2011-09-27 11:50:00,49.68,49.7,49.58,49.62,158467.7948314312,23.4917,23.5012,23.4444,23.4633,158467.7948
2011-09-27 11:55:00,49.63,49.74,49.6,49.72,71887.70825134462,23.4681,23.5201,23.4539,23.5106,71887.7083
2011-09-27 12:00:00,49.71,49.81,49.69,49.79,68083.43171979536,23.5059,23.5532,23.4964,23.5437,68083.4317
2011-09-27 12:05:00,49.79,49.88,49.72,49.85,92220.9104027286,23.5437,23.5863,23.5106,23.5721,92220.9104
2011-09-27 12:10:00,49.87,49.91,49.85,49.86,53915.78118850847,23.5816,23.6005,23.5721,23.5768,53915.7812
2011-09-27 12:15:00,49.85,49.9,49.75,49.75,67165.15807424899,23.5721,23.5957,23.5248,23.5248,67165.1581
2011-09-27 12:20:00,49.76,49.82,49.73,49.75,85661.81293454021,23.5295,23.5579,23.5154,23.5248,85661.8129
2011-09-27 12:25:00,49.76,49.76,49.63,49.66,63754.42739079103,23.5295,23.5295,23.4681,23.4823,63754.4274
2011-09-27 12:30:00,49.67,49.68,49.58,49.58,97337.00642791552,23.487,23.4917,23.4444,23.4444,97337.0064
2011-09-27 12:35:00,49.59,49.63,49.57,49.6,89990.81726354454,23.4492,23.4681,23.4397,23.4539,89990.8173
2011-09-27 12:40:00,49.59,49.61,49.55,49.57,45520.13642922734,23.4492,23.4586,23.4302,23.4397,45520.1364
2011-09-27 12:45:00,49.58,49.64,49.58,49.63,57720.057720057725,23.4444,23.4728,23.4444,23.4681,57720.0577
2011-09-27 12:50:00,49.63,49.66,49.6,49.63,66902.79417552146,23.4681,23.4823,23.4539,23.4681,66902.7942
2011-09-27 12:55:00,49.63,49.64,49.57,49.6,54702.87288469107,23.4681,23.4728,23.4397,23.4539,54702.8729
2011-09-27 13:00:00,49.57,49.66,49.55,49.63,102846.64830119377,23.4397,23.4823,23.4302,23.4681,102846.6483
2011-09-27 13:05:00,49.63,49.69,49.6,49.68,85005.90318772137,23.4681,23.4964,23.4539,23.4917,85005.9032
2011-09-27 13:10:00,49.68,49.72,49.6,49.68,85924.17683326775,23.4917,23.5106,23.4539,23.4917,85924.1768
2011-09-27 13:15:00,49.68,49.69,49.61,49.68,94319.82159254886,23.4917,23.4964,23.4586,23.4917,94319.8216
2011-09-27 13:20:00,49.68,49.72,49.64,49.69,62442.60789715336,23.4917,23.5106,23.4728,23.4964,62442.6079
2011-09-27 13:25:00,49.7,49.75,49.66,49.72,75560.8028335301,23.5012,23.5248,23.4823,23.5106,75560.8028
2011-09-27 13:30:00,49.73,49.75,49.65,49.72,75954.34868162141,23.5154,23.5248,23.4775,23.5106,75954.3487
2011-09-27 13:35:00,49.72,49.8,49.71,49.78,70575.88875770694,23.5106,23.5485,23.5059,23.539,70575.8888
2011-09-27 13:40:00,49.79,49.82,49.76,49.81,66115.70247933884,23.5437,23.5579,23.5295,23.5532,66115.7025
2011-09-27 13:45:00,49.81,49.92,49.81,49.85,123179.85045257772,23.5532,23.6052,23.5532,23.5721,123179.8505
2011-09-27 13:50:00,49.85,49.89,49.81,49.83,145874.3276925095,23.5721,23.591,23.5532,23.5626,145874.3277
2011-09-27 13:55:00,49.83,49.85,49.77,49.78,64803.88298570117,23.5626,23.5721,23.5343,23.539,64803.883
2011-09-27 14:00:00,49.78,49.82,49.76,49.79,105995.01508592418,23.539,23.5579,23.5295,23.5437,105995.0151
2011-09-27 14:05:00,49.79,49.88,49.79,49.86,152039.8793126066,23.5437,23.5863,23.5437,23.5768,152039.8793
2011-09-27 14:10:00,49.86,49.98,49.85,49.97,183130.0013118195,23.5768,23.6336,23.5721,23.6288,183130.0013
2011-09-27 14:15:00,49.97,49.98,49.89,49.89,82644.62809917355,23.6288,23.6336,23.591,23.591,82644.6281
2011-09-27 14:20:00,49.89,49.95,49.87,49.88,81988.71835235471,23.591,23.6194,23.5816,23.5863,81988.7184
2011-09-27 14:25:00,49.87,49.88,49.79,49.79,67033.97612488522,23.5816,23.5863,23.5437,23.5437,67033.9761
2011-09-27 14:30:00,49.79,49.84,49.78,49.82,93663.91184573004,23.5437,23.5674,23.539,23.5579,93663.9118
2011-09-27 14:35:00,49.82,49.86,49.81,49.84,73986.6194411649,23.5579,23.5768,23.5532,23.5674,73986.6194
2011-09-27 14:40:00,49.83,49.87,49.74,49.75,106126.19703528794,23.5626,23.5816,23.5201,23.5248,106126.197
2011-09-27 14:45:00,49.75,49.76,49.7,49.72,78840.3515676243,23.5248,23.5295,23.5012,23.5106,78840.3516
2011-09-27 14:50:00,49.72,49.76,49.69,49.73,92089.72845336482,23.5106,23.5295,23.4964,23.5154,92089.7285
2011-09-27 14:55:00,49.74,49.76,49.66,49.72,92220.9104027286,23.5201,23.5295,23.4823,23.5106,92220.9104
2011-09-27 15:00:00,49.72,49.72,49.63,49.65,92745.63820018366,23.5106,23.5106,23.4681,23.4775,92745.6382
2011-09-27 15:05:00,49.64,49.65,49.45,49.57,148497.96667978488,23.4728,23.4775,23.3829,23.4397,148497.9667
2011-09-27 15:10:00,49.57,49.6,49.47,49.56,156893.61143906598,23.4397,23.4539,23.3924,23.435,156893.6114
2011-09-27 15:15:00,49.56,49.64,49.5,49.64,173684.90095762824,23.435,23.4728,23.4066,23.4728,173684.901
2011-09-27 15:20:00,49.65,49.66,49.33,49.34,200183.6547291093,23.4775,23.4823,23.3262,23.3309,200183.6547
2011-09-27 15:25:00,49.34,49.37,49.19,49.29,227731.86409550047,23.3309,23.3451,23.26,23.3073,227731.8641
2011-09-27 15:30:00,49.29,49.4,49.19,49.32,242161.87852551488,23.3073,23.3593,23.26,23.3215,242161.8785
2011-09-27 15:35:00,49.33,49.39,49.18,49.18,174471.99265381086,23.3262,23.3546,23.2553,23.2553,174471.9927
2011-09-27 15:40:00,49.18,49.21,49.02,49.09,234028.5976649613,23.2553,23.2695,23.1796,23.2127,234028.5977
2011-09-27 15:45:00,49.08,49.11,48.77,48.81,401547.9470024925,23.208,23.2222,23.0614,23.0803,401547.947
2011-09-27 15:50:00,48.82,48.89,48.7,48.74,388560.93401547946,23.085,23.1181,23.0283,23.0472,388560.934
2011-09-27 15:55:00,48.74,49.01,48.7,49.01,734094.1886396433,23.0472,23.1749,23.0283,23.1749,734094.1886
2011-09-28 09:30:00,48.79,49.21,48.6,49.04,314836.6784730421,23.0709,23.2695,22.981,23.1891,314836.6785
2011-09-28 09:35:00,49.05,49.09,48.79,48.93,304998.0322707596,23.1938,23.2127,23.0709,23.1371,304998.0323
2011-09-28 09:40:00,48.91,49.17,48.79,49.15,119769.11976911976,23.1276,23.2505,23.0709,23.2411,119769.1198
2011-09-28 09:45:00,49.17,49.3,49.14,49.24,106388.56093401548,23.2505,23.312,23.2364,23.2836,106388.5609
2011-09-28 09:50:00,49.24,49.44,49.18,49.44,146792.6013380559,23.2836,23.3782,23.2553,23.3782,146792.6013
2011-09-28 09:55:00,49.44,49.5,49.43,49.47,150465.6959202414,23.3782,23.4066,23.3735,23.3924,150465.6959
2011-09-28 10:00:00,49.47,49.49,49.27,49.31,102977.83025055753,23.3924,23.4019,23.2978,23.3167,102977.8303
2011-09-28 10:05:00,49.29,49.32,49.18,49.32,99829.46346582712,23.3073,23.3215,23.2553,23.3215,99829.4635
2011-09-28 10:10:00,49.33,49.36,49.21,49.31,131181.94936376755,23.3262,23.3404,23.2695,23.3167,131181.9494
2011-09-28 10:15:00,49.32,49.33,49.05,49.08,185753.64029909484,23.3215,23.3262,23.1938,23.208,185753.6403
2011-09-28 10:20:00,49.08,49.15,49.0,49.04,209891.11898202807,23.208,23.2411,23.1702,23.1891,209891.119
2011-09-28 10:25:00,49.03,49.21,49.0,49.18,150990.42371769645,23.1843,23.2695,23.1702,23.2553,150990.4237
2011-09-28 10:30:00,49.18,49.24,49.09,49.19,159123.70457825004,23.2553,23.2836,23.2127,23.26,159123.7046
2011-09-28 10:35:00,49.2,49.32,49.17,49.22,102059.55660501117,23.2647,23.3215,23.2505,23.2742,102059.5566
2011-09-28 10:40:00,49.21,49.39,49.17,49.34,152171.06126197035,23.2695,23.3546,23.2505,23.3309,152171.0613
2011-09-28 10:45:00,49.34,49.53,49.28,49.53,104683.1955922865,23.3309,23.4208,23.3026,23.4208,104683.1956
2011-09-28 10:50:00,49.51,49.63,49.47,49.61,113865.93204775023,23.4113,23.4681,23.3924,23.4586,113865.932
2011-09-28 10:55:00,49.63,49.65,49.39,49.4,125016.39774367047,23.4681,23.4775,23.3546,23.3593,125016.3977
2011-09-28 11:00:00,49.41,49.5,49.28,49.28,126197.03528794438,23.364,23.4066,23.3026,23.3026,126197.0353
2011-09-28 11:05:00,49.3,49.31,49.21,49.26,95631.64108618654,23.312,23.3167,23.2695,23.2931,95631.6411
2011-09-28 11:10:00,49.27,49.48,49.24,49.4,72150.07215007216,23.2978,23.3971,23.2836,23.3593,72150.0722
2011-09-28 11:15:00,49.41,49.47,49.34,49.39,103240.19414928506,23.364,23.3924,23.3309,23.3546,103240.1941
2011-09-28 11:20:00,49.39,49.51,49.32,49.47,155188.24609733702,23.3546,23.4113,23.3215,23.3924,155188.2461
2011-09-28 11:25:00,49.47,49.56,49.47,49.53,224583.49731077004,23.3924,23.435,23.3924,23.4208,224583.4973
2011-09-28 11:30:00,49.55,49.59,49.41,49.42,121999.21290830382,23.4302,23.4492,23.364,23.3688,121999.2129
2011-09-28 11:35:00,49.43,49.84,49.41,49.83,178538.63308408763,23.3735,23.5674,23.364,23.5626,178538.6331
2011-09-28 11:40:00,49.82,49.87,49.76,49.87,119244.3919716647,23.5579,23.5816,23.5295,23.5816,119244.392
2011-09-28 11:45:00,49.87,49.88,49.77,49.8,65459.79273252001,23.5816,23.5863,23.5343,23.5485,65459.7927
2011-09-28 11:50:00,49.82,49.93,49.79,49.91,73068.34579561853,23.5579,23.6099,23.5437,23.6005,73068.3458
2011-09-28 11:55:00,49.91,49.95,49.84,49.85,85924.17683326775,23.6005,23.6194,23.5674,23.5721,85924.1768
2011-09-28 12:00:00,49.88,49.88,49.68,49.72,71362.98045388954,23.5863,23.5863,23.4917,23.5106,71362.9805
2011-09-28 12:05:00,49.69,49.73,49.54,49.56,115964.84323757052,23.4964,23.5154,23.4255,23.435,115964.8432
2011-09-28 12:10:00,49.56,49.69,49.56,49.64,45520.13642922734,23.435,23.4964,23.435,23.4728,45520.1364
2011-09-28 12:15:00,49.63,49.64,49.55,49.57,53522.23534041716,23.4681,23.4728,23.4302,23.4397,53522.2353
2011-09-28 12:20:00,49.56,49.66,49.56,49.6,45520.13642922734,23.435,23.4823,23.435,23.4539,45520.1364
2011-09-28 12:25:00,49.6,49.72,49.6,49.66,41191.13210022301,23.4539,23.5106,23.4539,23.4823,41191.1321
2011-09-28 12:30:00,49.66,49.66,49.5,49.53,73330.70969434606,23.4823,23.4823,23.4066,23.4208,73330.7097
2011-09-28 12:35:00,49.54,49.57,49.47,49.53,57982.42161878526,23.4255,23.4397,23.3924,23.4208,57982.4216
2011-09-28 12:40:00,49.53,49.53,49.44,49.45,79365.07936507936,23.4208,23.4208,23.3782,23.3829,79365.0794
2011-09-28 12:45:00,49.45,49.5,49.39,49.4,116883.11688311688,23.3829,23.4066,23.3546,23.3593,116883.1169
2011-09-28 12:50:00,49.4,49.46,49.37,49.39,52735.14364423456,23.3593,23.3877,23.3451,23.3546,52735.1436
2011-09-28 12:55:00,49.4,49.53,49.39,49.5,89728.453364817,23.3593,23.4208,23.3546,23.4066,89728.4534
2011-09-28 13:00:00,49.49,49.49,49.43,49.44,51160.96025186934,23.4019,23.4019,23.3735,23.3782,51160.9603
2011-09-28 13:05:00,49.44,49.53,49.4,49.41,59425.4230617867,23.3782,23.4208,23.3593,23.364,59425.4231
2011-09-28 13:10:00,49.42,49.43,49.31,49.35,61786.69815033452,23.3688,23.3735,23.3167,23.3357,61786.6982
2011-09-28 13:15:00,49.34,49.41,49.32,49.35,85530.63098517644,23.3309,23.364,23.3215,23.3357,85530.631
2011-09-28 13:20:00,49.35,49.36,49.25,49.29,86842.45047881412,23.3357,23.3404,23.2884,23.3073,86842.4505
2011-09-28 13:25:00,49.29,49.31,49.24,49.27,133543.22445231536,23.3073,23.3167,23.2836,23.2978,133543.2245
2011-09-28 13:30:00,49.26,49.27,49.02,49.02,238095.2380952381,23.2931,23.2978,23.1796,23.1796,238095.2381
2011-09-28 13:35:00,49.02,49.16,49.02,49.08,126328.21723730816,23.1796,23.2458,23.1796,23.208,126328.2172
2011-09-28 13:40:00,49.08,49.15,49.02,49.03,100223.0093139184,23.208,23.2411,23.1796,23.1843,100223.0093
2011-09-28 13:45:00,49.03,49.05,48.79,48.81,231798.50452577727,23.1843,23.1938,23.0709,23.0803,231798.5045
2011-09-28 13:50:00,48.81,48.86,48.75,48.76,116620.75298438936,23.0803,23.104,23.0519,23.0567,116620.753
2011-09-28 13:55:00,48.76,48.76,48.61,48.63,195461.10455201365,23.0567,23.0567,22.9857,22.9952,195461.1046
2011-09-28 14:00:00,48.63,48.64,48.44,48.47,93795.0937950938,22.9952,22.9999,22.9054,22.9195,93795.0938
2011-09-28 14:05:00,48.46,48.71,48.46,48.66,89597.27141545323,22.9148,23.033,22.9148,23.0094,89597.2714
2011-09-28 14:10:00,48.66,48.73,48.59,48.71,76085.53063098517,23.0094,23.0425,22.9763,23.033,76085.5306
2011-09-28 14:15:00,48.73,48.76,48.69,48.73,50898.59635314181,23.0425,23.0567,23.0236,23.0425,50898.5964
2011-09-28 14:20:00,48.71,48.76,48.64,48.76,43158.86134067953,23.033,23.0567,22.9999,23.0567,43158.8613
2011-09-28 14:25:00,48.76,48.83,48.7,48.7,138921.68437622982,23.0567,23.0898,23.0283,23.0283,138921.6844
2011-09-28 14:30:00,48.7,48.75,48.66,48.74,101666.01075691984,23.0283,23.0519,23.0094,23.0472,101666.0108
2011-09-28 14:35:00,48.74,48.79,48.72,48.73,144168.96235078055,23.0472,23.0709,23.0378,23.0425,144168.9624
2011-09-28 14:40:00,48.74,48.78,48.7,48.78,107569.1984782894,23.0472,23.0661,23.0283,23.0661,107569.1985
2011-09-28 14:45:00,48.78,48.86,48.71,48.71,135117.40784468057,23.0661,23.104,23.033,23.033,135117.4078
2011-09-28 14:50:00,48.71,48.74,48.67,48.7,72674.79994752722,23.033,23.0472,23.0141,23.0283,72674.7999
2011-09-28 14:55:00,48.7,48.83,48.69,48.78,82906.99199790109,23.0283,23.0898,23.0236,23.0661,82906.992
2011-09-28 15:00:00,48.78,48.99,48.75,48.93,247933.88429752068,23.0661,23.1654,23.0519,23.1371,247933.8843
2011-09-28 15:05:00,48.92,48.99,48.92,48.92,101928.3746556474,23.1323,23.1654,23.1323,23.1323,101928.3747
2011-09-28 15:10:00,48.92,49.03,48.92,48.95,169487.07857798768,23.1323,23.1843,23.1323,23.1465,169487.0786
2011-09-28 15:15:00,48.95,48.98,48.69,48.71,148760.3305785124,23.1465,23.1607,23.0236,23.033,148760.3306
2011-09-28 15:20:00,48.71,48.73,48.62,48.68,162403.25331234423,23.033,23.0425,22.9905,23.0188,162403.2533
2011-09-28 15:25:00,48.69,48.73,48.55,48.59,95631.64108618654,23.0236,23.0425,22.9574,22.9763,95631.6411
2011-09-28 15:30:00,48.59,48.67,48.51,48.63,192575.1016660108,22.9763,23.0141,22.9385,22.9952,192575.1017
2011-09-28 15:35:00,48.63,48.64,48.41,48.42,393939.393939394,22.9952,22.9999,22.8912,22.8959,393939.3939
2011-09-28 15:40:00,48.41,48.5,48.41,48.44,292535.74708120164,22.8912,22.9337,22.8912,22.9054,292535.7471
2011-09-28 15:45:00,48.42,48.46,48.12,48.2,418076.8726223272,22.8959,22.9148,22.754,22.7919,418076.8726
2011-09-28 15:50:00,48.18,48.3,48.06,48.17,404958.6776859504,22.7824,22.8392,22.7257,22.7777,404958.6777
2011-09-28 15:55:00,48.17,48.25,48.15,48.22,805719.5329922603,22.7777,22.8155,22.7682,22.8013,805719.533
2011-09-29 09:30:00,49.29,49.3,48.71,48.75,367309.4582185492,23.3073,23.312,23.033,23.0519,367309.4582
2011-09-29 09:35:00,48.76,48.94,48.75,48.79,242817.7882723337,23.0567,23.1418,23.0519,23.0709,242817.7883
2011-09-29 09:40:00,48.8,48.92,48.64,48.9,170667.71612226157,23.0756,23.1323,22.9999,23.1229,170667.7161
2011-09-29 09:45:00,48.91,49.05,48.81,49.03,118326.11832611832,23.1276,23.1938,23.0803,23.1843,118326.1183
2011-09-29 09:50:00,49.03,49.09,48.98,49.01,97992.91617473436,23.1843,23.2127,23.1607,23.1749,97992.9162
2011-09-29 09:55:00,49.0,49.08,48.87,48.97,134855.04394595305,23.1702,23.208,23.1087,23.156,134855.0439
2011-09-29 10:00:00,48.93,48.99,48.79,48.81,158861.34067952252,23.1371,23.1654,23.0709,23.0803,158861.3407
2011-09-29 10:05:00,48.82,48.89,48.71,48.72,164633.34645152828,23.085,23.1181,23.033,23.0378,164633.3465
2011-09-29 10:10:00,48.73,48.9,48.7,48.88,132887.31470549654,23.0425,23.1229,23.0283,23.1134,132887.3147
2011-09-29 10:15:00,48.89,48.92,48.79,48.79,134592.6800472255,23.1181,23.1323,23.0709,23.0709,134592.68
2011-09-29 10:20:00,48.79,48.79,48.67,48.77,121999.21290830382,23.0709,23.0709,23.0141,23.0614,121999.2129
2011-09-29 10:25:00,48.78,48.81,48.68,48.73,106519.74288337924,23.0661,23.0803,23.0188,23.0425,106519.7429
2011-09-29 10:30:00,48.72,48.77,48.61,48.76,137216.31903450086,23.0378,23.0614,22.9857,23.0567,137216.319
2011-09-29 10:35:00,48.75,48.82,48.71,48.73,128820.67427521972,23.0519,23.085,23.033,23.0425,128820.6743
2011-09-29 10:40:00,48.72,48.73,48.6,48.6,124360.48799685165,23.0378,23.0425,22.981,22.981,124360.488
2011-09-29 10:45:00,48.6,48.6,48.41,48.44,188508.461235734,22.981,22.981,22.8912,22.9054,188508.4612
2011-09-29 10:50:00,48.43,48.61,48.41,48.52,132231.40495867768,22.9006,22.9857,22.8912,22.9432,132231.405
2011-09-29 10:55:00,48.51,48.75,48.47,48.71,142463.59700905156,22.9385,23.0519,22.9195,23.033,142463.597
2011-09-29 11:00:00,48.7,48.78,48.64,48.71,144956.05404696314,23.0283,23.0661,22.9999,23.033,144956.054
2011-09-29 11:05:00,48.7,48.81,48.66,48.8,83300.5378459924,23.0283,23.0803,23.0094,23.0756,83300.5378
2011-09-29 11:10:00,48.8,48.97,48.75,48.97,102321.92050373869,23.0756,23.156,23.0519,23.156,102321.9205
2011-09-29 11:15:00,48.95,48.96,48.75,48.76,92745.63820018366,23.1465,23.1512,23.0519,23.0567,92745.6382
2011-09-29 11:20:00,48.76,48.79,48.66,48.71,76479.07647907648,23.0567,23.0709,23.0094,23.033,76479.0765
2011-09-29 11:25:00,48.72,49.02,48.72,48.96,79889.80716253443,23.0378,23.1796,23.0378,23.1512,79889.8072
2011-09-29 11:30:00,48.96,49.03,48.93,48.98,104814.37754165028,23.1512,23.1843,23.1371,23.1607,104814.3775
2011-09-29 11:35:00,48.98,49.02,48.89,48.92,155188.24609733702,23.1607,23.1796,23.1181,23.1323,155188.2461
2011-09-29 11:40:00,48.91,48.95,48.83,48.95,97861.7342253706,23.1276,23.1465,23.0898,23.1465,97861.7342
2011-09-29 11:45:00,48.95,49.02,48.89,49.01,178800.99698281518,23.1465,23.1796,23.1181,23.1749,178800.997
2011-09-29 11:50:00,49.01,49.05,48.99,48.99,75560.8028335301,23.1749,23.1938,23.1654,23.1654,75560.8028
2011-09-29 11:55:00,49.01,49.02,48.97,48.99,61786.69815033452,23.1749,23.1796,23.156,23.1654,61786.6982
2011-09-29 12:00:00,48.98,49.19,48.98,49.14,155450.60999606454,23.1607,23.26,23.1607,23.2364,155450.61
2011-09-29 12:05:00,49.14,49.14,48.97,49.03,60343.696707333074,23.2364,23.2364,23.156,23.1843,60343.6967
2011-09-29 12:10:00,49.03,49.1,48.97,48.97,95500.45913682276,23.1843,23.2174,23.156,23.156,95500.4591
2011-09-29 12:15:00,48.97,49.0,48.92,48.94,48537.32126459399,23.156,23.1702,23.1323,23.1418,48537.3213
2011-09-29 12:20:00,48.94,49.09,48.91,49.09,71887.70825134462,23.1418,23.2127,23.1276,23.2127,71887.7083
2011-09-29 12:25:00,49.08,49.15,49.07,49.08,81463.99055489965,23.208,23.2411,23.2033,23.208,81463.9906
2011-09-29 12:30:00,49.08,49.08,48.83,48.84,97861.7342253706,23.208,23.208,23.0898,23.0945,97861.7342
2011-09-29 12:35:00,48.83,48.85,48.74,48.79,178145.08723599633,23.0898,23.0992,23.0472,23.0709,178145.0872
2011-09-29 12:40:00,48.79,48.8,48.68,48.7,85399.44903581268,23.0709,23.0756,23.0188,23.0283,85399.449
2011-09-29 12:45:00,48.7,48.83,48.66,48.81,121605.66706021252,23.0283,23.0898,23.0094,23.0803,121605.6671
2011-09-29 12:50:00,48.81,49.03,48.78,49.02,114259.47789584154,23.0803,23.1843,23.0661,23.1796,114259.4779
2011-09-29 12:55:00,49.01,49.02,48.88,48.88,70182.34290961563,23.1749,23.1796,23.1134,23.1134,70182.3429
2011-09-29 13:00:00,48.88,49.01,48.83,48.99,100616.55516200972,23.1134,23.1749,23.0898,23.1654,100616.5552
2011-09-29 13:05:00,49.0,49.13,48.95,49.07,110848.74721238358,23.1702,23.2316,23.1465,23.2033,110848.7472
2011-09-29 13:10:00,49.08,49.16,49.05,49.07,150859.2417683327,23.208,23.2458,23.1938,23.2033,150859.2418
2011-09-29 13:15:00,49.06,49.15,49.01,49.05,151121.6056670602,23.1985,23.2411,23.1749,23.1938,151121.6057
2011-09-29 13:20:00,49.05,49.08,49.01,49.02,67165.15807424899,23.1938,23.208,23.1749,23.1796,67165.1581
2011-09-29 13:25:00,49.02,49.06,48.81,48.81,137216.31903450086,23.1796,23.1985,23.0803,23.0803,137216.319
2011-09-29 13:30:00,48.82,48.86,48.73,48.75,256723.0749048931,23.085,23.104,23.0425,23.0519,256723.0749
2011-09-29 13:35:00,48.76,48.76,48.57,48.58,198215.9254886528,23.0567,23.0567,22.9668,22.9716,198215.9255
2011-09-29 13:40:00,48.57,48.62,48.47,48.51,128951.8562245835,22.9668,22.9905,22.9195,22.9385,128951.8562
2011-09-29 13:45:00,48.51,48.73,48.47,48.69,135117.40784468057,22.9385,23.0425,22.9195,23.0236,135117.4078
2011-09-29 13:50:00,48.7,48.8,48.67,48.76,106257.37898465172,23.0283,23.0756,23.0141,23.0567,106257.379
2011-09-29 13:55:00,48.76,48.82,48.67,48.67,75429.62088416635,23.0567,23.085,23.0141,23.0141,75429.6209
2011-09-29 14:00:00,48.68,48.76,48.47,48.47,106913.28873147056,23.0188,23.0567,22.9195,22.9195,106913.2887
2011-09-29 14:05:00,48.47,48.57,48.41,48.57,159386.06847697758,22.9195,22.9668,22.8912,22.9668,159386.0685
2011-09-29 14:10:00,48.56,48.57,48.38,48.39,170405.35222353405,22.9621,22.9668,22.877,22.8817,170405.3522
2011-09-29 14:15:00,48.38,48.56,48.35,48.54,140889.41361668636,22.877,22.9621,22.8628,22.9526,140889.4136
2011-09-29 14:20:00,48.54,48.54,48.38,48.5,105339.10533910534,22.9526,22.9526,22.877,22.9337,105339.1053
2011-09-29 14:25:00,48.5,48.67,48.45,48.55,125541.12554112554,22.9337,23.0141,22.9101,22.9574,125541.1255
2011-09-29 14:30:00,48.56,48.57,48.38,48.46,91171.45480781845,22.9621,22.9668,22.877,22.9148,91171.4548
2011-09-29 14:35:00,48.47,48.62,48.44,48.57,88154.26997245179,22.9195,22.9905,22.9054,22.9668,88154.27
2011-09-29 14:40:00,48.56,48.62,48.39,48.39,124229.30604748787,22.9621,22.9905,22.8817,22.8817,124229.306
2011-09-29 14:45:00,48.38,48.44,48.28,48.35,120162.66561721108,22.877,22.9054,22.8297,22.8628,120162.6656
2011-09-29 14:50:00,48.34,48.41,48.23,48.35,157680.7031352486,22.8581,22.8912,22.8061,22.8628,157680.7031
2011-09-29 14:55:00,48.34,48.47,48.33,48.44,148891.51252787616,22.8581,22.9195,22.8533,22.9054,148891.5125
2011-09-29 15:00:00,48.44,48.5,48.08,48.09,252131.70667716124,22.9054,22.9337,22.7351,22.7399,252131.7067
2011-09-29 15:05:00,48.09,48.27,48.09,48.19,213695.39551357733,22.7399,22.825,22.7399,22.7871,213695.3955
2011-09-29 15:10:00,48.2,48.27,48.15,48.18,159386.06847697758,22.7919,22.825,22.7682,22.7824,159386.0685
2011-09-29 15:15:00,48.16,48.38,48.15,48.18,257378.984651712,22.773,22.877,22.7682,22.7824,257378.9847
2011-09-29 15:20:00,48.18,48.44,48.15,48.4,135379.7717434081,22.7824,22.9054,22.7682,22.8864,135379.7717
2011-09-29 15:25:00,48.39,48.61,48.39,48.51,213957.75941230488,22.8817,22.9857,22.8817,22.9385,213957.7594
2011-09-29 15:30:00,48.53,48.75,48.48,48.65,274432.6380690017,22.9479,23.0519,22.9243,23.0047,274432.6381
2011-09-29 15:35:00,48.64,48.92,48.62,48.91,343827.8892824348,22.9999,23.1323,22.9905,23.1276,343827.8893
2011-09-29 15:40:00,48.91,48.92,48.7,48.86,442739.0791027155,23.1276,23.1323,23.0283,23.104,442739.0791
2011-09-29 15:45:00,48.86,49.14,48.86,48.99,398006.0343696707,23.104,23.2364,23.104,23.1654,398006.0344
2011-09-29 15:50:00,48.99,49.05,48.83,48.87,452315.3614062705,23.1654,23.1938,23.0898,23.1087,452315.3614
2011-09-29 15:55:00,48.86,49.08,48.86,49.08,587826.3150990424,23.104,23.208,23.104,23.208,587826.3151
2011-09-30 09:30:00,47.99,48.4,47.92,48.11,357995.53981372167,22.6926,22.8864,22.6595,22.7493,357995.5398
2011-09-30 09:35:00,48.09,48.54,48.09,48.49,260002.62363898728,22.7399,22.9526,22.7399,22.929,260002.6236
2011-09-30 09:40:00,48.47,48.99,48.43,48.97,197822.37964056147,22.9195,23.1654,22.9006,23.156,197822.3796
2011-09-30 09:45:00,48.97,48.97,48.58,48.78,325724.7802702348,23.156,23.156,22.9716,23.0661,325724.7803
2011-09-30 09:50:00,48.78,48.82,48.57,48.82,286763.7413091959,23.0661,23.085,22.9668,23.085,286763.7413
2011-09-30 09:55:00,48.81,48.83,48.44,48.51,293978.7485242031,23.0803,23.0898,22.9054,22.9385,293978.7485
2011-09-30 10:00:00,48.5,48.89,48.4,48.74,234946.87131050767,22.9337,23.1181,22.8864,23.0472,234946.8713
2011-09-30 10:05:00,48.75,49.0,48.73,48.95,197166.4698937426,23.0519,23.1702,23.0425,23.1465,197166.4699
2011-09-30 10:10:00,48.96,49.03,48.7,48.73,190738.554374918,23.1512,23.1843,23.0283,23.0425,190738.5544
2011-09-30 10:15:00,48.73,49.1,48.73,49.09,143119.5067558704,23.0425,23.2174,23.0425,23.2127,143119.5068
2011-09-30 10:20:00,49.09,49.12,48.95,48.96,171061.26197035288,23.2127,23.2269,23.1465,23.1512,171061.262
2011-09-30 10:25:00,48.96,48.99,48.79,48.83,155581.79194542833,23.1512,23.1654,23.0709,23.0898,155581.7919
2011-09-30 10:30:00,48.83,48.89,48.7,48.87,142463.59700905156,23.0898,23.1181,23.0283,23.1087,142463.597
2011-09-30 10:35:00,48.88,48.97,48.71,48.8,118063.7544273908,23.1134,23.156,23.033,23.0756,118063.7544
2011-09-30 10:40:00,48.8,48.96,48.77,48.91,103502.5580480126,23.0756,23.1512,23.0614,23.1276,103502.558
2011-09-30 10:45:00,48.9,48.91,48.79,48.83,99173.55371900828,23.1229,23.1276,23.0709,23.0898,99173.5537
2011-09-30 10:50:00,48.82,48.98,48.81,48.89,144037.78040141676,23.085,23.1607,23.0803,23.1181,144037.7804
2011-09-30 10:55:00,48.89,48.99,48.83,48.85,163059.16305916305,23.1181,23.1654,23.0898,23.0992,163059.1631
2011-09-30 11:00:00,48.84,48.98,48.83,48.94,86448.90463072281,23.0945,23.1607,23.0898,23.1418,86448.9046
2011-09-30 11:05:00,48.94,49.05,48.89,48.98,163715.0728059819,23.1418,23.1938,23.1181,23.1607,163715.0728
2011-09-30 11:10:00,48.98,49.05,48.95,49.04,110324.01941492852,23.1607,23.1938,23.1465,23.1891,110324.0194
2011-09-30 11:15:00,49.03,49.07,49.02,49.04,139971.13997114,23.1843,23.2033,23.1796,23.1891,139971.14
2011-09-30 11:20:00,49.04,49.18,49.03,49.07,141282.95946477764,23.1891,23.2553,23.1843,23.2033,141282.9595
2011-09-30 11:25:00,49.08,49.09,49.0,49.04,113734.75009838646,23.208,23.2127,23.1702,23.1891,113734.7501
2011-09-30 11:30:00,49.05,49.1,49.02,49.1,139052.8663255936,23.1938,23.2174,23.1796,23.2174,139052.8663
2011-09-30 11:35:00,49.09,49.2,49.08,49.16,106388.56093401548,23.2127,23.2647,23.208,23.2458,106388.5609
2011-09-30 11:40:00,49.16,49.28,49.09,49.23,159123.70457825004,23.2458,23.3026,23.2127,23.2789,159123.7046
2011-09-30 11:45:00,49.23,49.25,49.15,49.21,109405.74576938212,23.2789,23.2884,23.2411,23.2695,109405.7458
2011-09-30 11:50:00,49.2,49.23,48.99,49.0,106257.37898465172,23.2647,23.2789,23.1654,23.1702,106257.379
2011-09-30 11:55:00,49.0,49.11,48.98,49.08,82644.62809917355,23.1702,23.2222,23.1607,23.208,82644.6281
2011-09-30 12:00:00,49.08,49.17,49.06,49.15,105076.7414403778,23.208,23.2505,23.1985,23.2411,105076.7414
2011-09-30 12:05:00,49.15,49.18,49.02,49.04,79102.71546635183,23.2411,23.2553,23.1796,23.1891,79102.7155
2011-09-30 12:10:00,49.04,49.06,48.95,49.02,73855.43749180113,23.1891,23.1985,23.1465,23.1796,73855.4375
2011-09-30 12:15:00,49.02,49.03,48.95,49.01,72674.79994752722,23.1796,23.1843,23.1465,23.1749,72674.7999
2011-09-30 12:20:00,49.02,49.11,49.0,49.08,76216.71258034895,23.1796,23.2222,23.1702,23.208,76216.7126
2011-09-30 12:25:00,49.08,49.12,49.04,49.12,43421.22523940706,23.208,23.2269,23.1891,23.2269,43421.2252
2011-09-30 12:30:00,49.11,49.13,48.99,49.01,85792.99488390397,23.2222,23.2316,23.1654,23.1749,85792.9949
2011-09-30 12:35:00,49.01,49.05,48.9,48.93,78709.16961826052,23.1749,23.1938,23.1229,23.1371,78709.1696
2011-09-30 12:40:00,48.94,49.0,48.87,49.0,46438.41007477371,23.1418,23.1702,23.1087,23.1702,46438.4101
2011-09-30 12:45:00,49.0,49.04,48.93,48.97,58375.96746687656,23.1702,23.1891,23.1371,23.156,58375.9675
2011-09-30 12:50:00,48.97,49.01,48.95,48.95,30827.75810048537,23.156,23.1749,23.1465,23.1465,30827.7581
2011-09-30 12:55:00,48.94,48.94,48.83,48.83,66378.06637806637,23.1418,23.1418,23.0898,23.0898,66378.0664
2011-09-30 13:00:00,48.83,48.86,48.75,48.82,72805.981896891,23.0898,23.104,23.0519,23.085,72805.9819
2011-09-30 13:05:00,48.81,48.88,48.79,48.81,25580.48012593467,23.0803,23.1134,23.0709,23.0803,25580.4801
2011-09-30 13:10:00,48.81,48.99,48.81,48.98,94057.45769382131,23.0803,23.1654,23.0803,23.1607,94057.4577
2011-09-30 13:15:00,48.98,49.06,48.95,49.04,131575.49521185886,23.1607,23.1985,23.1465,23.1891,131575.4952
2011-09-30 13:20:00,49.04,49.04,48.95,48.99,61655.51620097075,23.1891,23.1891,23.1465,23.1654,61655.5162
2011-09-30 13:25:00,48.99,49.02,48.97,48.99,52210.41584677949,23.1654,23.1796,23.156,23.1654,52210.4158
2011-09-30 13:30:00,48.98,49.15,48.96,49.14,81988.71835235471,23.1607,23.2411,23.1512,23.2364,81988.7184
2011-09-30 13:35:00,49.14,49.18,49.13,49.15,76741.44037780401,23.2364,23.2553,23.2316,23.2411,76741.4404
2011-09-30 13:40:00,49.15,49.16,49.01,49.04,57588.87577069396,23.2411,23.2458,23.1749,23.1891,57588.8758
2011-09-30 13:45:00,49.03,49.15,49.02,49.08,73986.6194411649,23.1843,23.2411,23.1796,23.208,73986.6194
2011-09-30 13:50:00,49.07,49.11,49.02,49.02,71362.98045388954,23.2033,23.2222,23.1796,23.1796,71362.9805
2011-09-30 13:55:00,49.03,49.04,48.95,48.95,59950.15085924177,23.1843,23.1891,23.1465,23.1465,59950.1509
2011-09-30 14:00:00,48.95,49.05,48.93,49.01,63885.6093401548,23.1465,23.1938,23.1371,23.1749,63885.6093
2011-09-30 14:05:00,49.01,49.04,48.84,48.84,99567.09956709958,23.1749,23.1891,23.0945,23.0945,99567.0996
2011-09-30 14:10:00,48.84,48.87,48.76,48.76,100091.82736455464,23.0945,23.1087,23.0567,23.0567,100091.8274
2011-09-30 14:15:00,48.76,48.83,48.7,48.72,76741.44037780401,23.0567,23.0898,23.0283,23.0378,76741.4404
2011-09-30 14:20:00,48.71,48.71,48.62,48.63,96549.91473173292,23.033,23.033,22.9905,22.9952,96549.9147
2011-09-30 14:25:00,48.62,48.67,48.45,48.54,152826.9710087892,22.9905,23.0141,22.9101,22.9526,152826.971
2011-09-30 14:30:00,48.54,48.6,48.51,48.58,141545.3233635052,22.9526,22.981,22.9385,22.9716,141545.3234
2011-09-30 14:35:00,48.58,48.65,48.53,48.62,178276.2691853601,22.9716,23.0047,22.9479,22.9905,178276.2692
2011-09-30 14:40:00,48.61,48.72,48.61,48.66,99698.28151646334,22.9857,23.0378,22.9857,23.0094,99698.2815
2011-09-30 14:45:00,48.64,48.66,48.58,48.66,184441.8208054572,22.9999,23.0094,22.9716,23.0094,184441.8208
2011-09-30 14:50:00,48.67,48.67,48.51,48.63,171717.17171717173,23.0141,23.0141,22.9385,22.9952,171717.1717
2011-09-30 14:55:00,48.63,48.78,48.63,48.75,162796.79916043553,22.9952,23.0661,22.9952,23.0519,162796.7992
2011-09-30 15:00:00,48.75,48.75,48.61,48.67,134067.95224977043,23.0519,23.0519,22.9857,23.0141,134067.9522
2011-09-30 15:05:00,48.68,48.89,48.62,48.79,164370.9825528007,23.0188,23.1181,22.9905,23.0709,164370.9826
2011-09-30 15:10:00,48.79,48.81,48.7,48.71,84218.81149153877,23.0709,23.0803,23.0283,23.033,84218.8115
2011-09-30 15:15:00,48.71,48.75,48.63,48.7,125278.761642398,23.033,23.0519,22.9952,23.0283,125278.7616
2011-09-30 15:20:00,48.7,48.78,48.67,48.67,155319.42804670078,23.0283,23.0661,23.0141,23.0141,155319.428
2011-09-30 15:25:00,48.68,48.74,48.51,48.53,201101.9283746557,23.0188,23.0472,22.9385,22.9479,201101.9284
2011-09-30 15:30:00,48.52,48.62,48.43,48.51,253443.5261707989,22.9432,22.9905,22.9006,22.9385,253443.5262
2011-09-30 15:35:00,48.51,48.54,48.4,48.43,253443.5261707989,22.9385,22.9526,22.8864,22.9006,253443.5262
2011-09-30 15:40:00,48.44,48.88,48.44,48.86,244916.699462154,22.9054,23.1134,22.9054,23.104,244916.6995
2011-09-30 15:45:00,48.86,48.88,48.53,48.54,261052.0792338974,23.104,23.1134,22.9479,22.9526,261052.0792
2011-09-30 15:50:00,48.53,48.57,48.32,48.48,426210.1534828808,22.9479,22.9668,22.8486,22.9243,426210.1535
2011-09-30 15:55:00,48.49,48.51,48.28,48.33,705102.9778302506,22.929,22.9385,22.8297,22.8533,705102.9778
2011-10-03 09:30:00,47.8,47.92,47.71,47.77,288469.10665092483,22.6027,22.6595,22.5602,22.5885,288469.1067
2011-10-03 09:35:00,47.77,47.8,47.59,47.63,186540.73199527743,22.5885,22.6027,22.5034,22.5223,186540.732
2011-10-03 09:40:00,47.63,47.83,47.61,47.7,152433.4251606979,22.5223,22.6169,22.5129,22.5554,152433.4252
2011-10-03 09:45:00,47.72,47.74,47.61,47.61,183523.5471599108,22.5649,22.5744,22.5129,22.5129,183523.5472
2011-10-03 09:50:00,47.63,47.66,47.45,47.48,113997.113997114,22.5223,22.5365,22.4372,22.4514,113997.114
2011-10-03 09:55:00,47.48,47.54,47.45,47.45,153351.69880624427,22.4514,22.4798,22.4372,22.4372,153351.6988
2011-10-03 10:00:00,47.45,47.91,47.38,47.48,321789.3217893218,22.4372,22.6547,22.4041,22.4514,321789.3218
2011-10-03 10:05:00,47.49,47.87,47.42,47.86,253968.253968254,22.4561,22.6358,22.423,22.6311,253968.254
2011-10-03 10:10:00,47.86,47.96,47.8,47.84,253968.253968254,22.6311,22.6784,22.6027,22.6216,253968.254
2011-10-03 10:15:00,47.84,47.86,47.62,47.64,117407.84468057196,22.6216,22.6311,22.5176,22.5271,117407.8447
2011-10-03 10:20:00,47.64,47.7,47.48,47.58,125803.48943985307,22.5271,22.5554,22.4514,22.4987,125803.4894
2011-10-03 10:25:00,47.6,47.75,47.53,47.67,96943.46057982424,22.5082,22.5791,22.4751,22.5413,96943.4606
2011-10-03 10:30:00,47.68,47.74,47.5,47.51,124491.6699462154,22.546,22.5744,22.4609,22.4656,124491.6699
2011-10-03 10:35:00,47.5,47.51,47.37,47.42,96681.09668109668,22.4609,22.4656,22.3994,22.423,96681.0967
2011-10-03 10:40:00,47.43,47.45,47.26,47.35,133412.0425029516,22.4278,22.4372,22.3474,22.3899,133412.0425
2011-10-03 10:45:00,47.35,47.4,47.27,47.29,123835.76019939657,22.3899,22.4136,22.3521,22.3616,123835.7602
2011-10-03 10:50:00,47.29,47.33,47.14,47.19,191132.10022300933,22.3616,22.3805,22.2906,22.3143,191132.1002
2011-10-03 10:55:00,47.21,47.32,47.15,47.25,169224.71467926013,22.3237,22.3758,22.2954,22.3427,169224.7147
2011-10-03 11:00:00,47.25,47.29,47.12,47.19,147842.05693296602,22.3427,22.3616,22.2812,22.3143,147842.0569
2011-10-03 11:05:00,47.19,47.42,47.13,47.38,215663.12475403387,22.3143,22.423,22.2859,22.4041,215663.1248
2011-10-03 11:10:00,47.38,47.44,47.33,47.35,183654.72910927457,22.4041,22.4325,22.3805,22.3899,183654.7291
2011-10-03 11:15:00,47.35,47.58,47.34,47.58,129214.22012331104,22.3899,22.4987,22.3852,22.4987,129214.2201
2011-10-03 11:20:00,47.58,47.6,47.47,47.51,125803.48943985307,22.4987,22.5082,22.4467,22.4656,125803.4894
2011-10-03 11:25:00,47.51,47.58,47.46,47.51,137216.31903450086,22.4656,22.4987,22.442,22.4656,137216.319
2011-10-03 11:30:00,47.52,47.61,47.44,47.55,154007.6085530631,22.4703,22.5129,22.4325,22.4845,154007.6086
2011-10-03 11:35:00,47.55,47.56,47.42,47.46,117932.57247802702,22.4845,22.4892,22.423,22.442,117932.5725
2011-10-03 11:40:00,47.46,47.51,47.32,47.37,141282.95946477764,22.442,22.4656,22.3758,22.3994,141282.9595
2011-10-03 11:45:00,47.38,47.49,47.35,47.47,134592.6800472255,22.4041,22.4561,22.3899,22.4467,134592.68
2011-10-03 11:50:00,47.46,47.67,47.46,47.64,170667.71612226157,22.442,22.5413,22.442,22.5271,170667.7161
2011-10-03 11:55:00,47.65,47.75,47.62,47.7,168437.62298307754,22.5318,22.5791,22.5176,22.5554,168437.623
2011-10-03 12:00:00,47.73,47.83,47.62,47.64,113865.93204775023,22.5696,22.6169,22.5176,22.5271,113865.932
2011-10-03 12:05:00,47.64,47.7,47.58,47.6,94451.00354191264,22.5271,22.5554,22.4987,22.5082,94451.0035
2011-10-03 12:10:00,47.58,47.61,47.38,47.38,152171.06126197035,22.4987,22.5129,22.4041,22.4041,152171.0613
2011-10-03 12:15:00,47.39,47.44,47.35,47.38,76741.44037780401,22.4089,22.4325,22.3899,22.4041,76741.4404
2011-10-03 12:20:00,47.38,47.45,47.31,47.45,71756.52630198085,22.4041,22.4372,22.371,22.4372,71756.5263
2011-10-03 12:25:00,47.45,47.51,47.34,47.37,80676.89885871705,22.4372,22.4656,22.3852,22.3994,80676.8989
2011-10-03 12:30:00,47.35,47.35,47.25,47.28,123704.5782500328,22.3899,22.3899,22.3427,22.3568,123704.5783
2011-10-03 12:35:00,47.27,47.29,47.19,47.27,155975.3377935196,22.3521,22.3616,22.3143,22.3521,155975.3378
2011-10-03 12:40:00,47.26,47.3,47.2,47.24,137741.04683195593,22.3474,22.3663,22.319,22.3379,137741.0468
2011-10-03 12:45:00,47.25,47.3,47.15,47.15,78446.80571953299,22.3427,22.3663,22.2954,22.2954,78446.8057
2011-10-03 12:50:00,47.16,47.19,47.1,47.13,112422.9306047488,22.3001,22.3143,22.2717,22.2859,112422.9306
2011-10-03 12:55:00,47.13,47.13,47.03,47.05,129870.12987012988,22.2859,22.2859,22.2386,22.2481,129870.1299
2011-10-03 13:00:00,47.03,47.15,46.99,46.99,259871.44168962352,22.2386,22.2954,22.2197,22.2197,259871.4417
2011-10-03 13:05:00,46.99,47.02,46.96,46.97,98517.64397218944,22.2197,22.2339,22.2055,22.2103,98517.644
2011-10-03 13:10:00,46.99,47.03,46.91,46.92,105732.65118719664,22.2197,22.2386,22.1819,22.1866,105732.6512
2011-10-03 13:15:00,46.91,46.92,46.66,46.82,229830.7752853208,22.1819,22.1866,22.0637,22.1393,229830.7753
2011-10-03 13:20:00,46.84,46.9,46.8,46.89,107044.47068083432,22.1488,22.1772,22.1299,22.1724,107044.4707
2011-10-03 13:25:00,46.89,46.89,46.74,46.82,145218.4179456907,22.1724,22.1724,22.1015,22.1393,145218.4179
2011-10-03 13:30:00,46.83,46.88,46.68,46.68,134986.2258953168,22.1441,22.1677,22.0731,22.0731,134986.2259
2011-10-03 13:35:00,46.68,46.74,46.51,46.55,225239.4070575889,22.0731,22.1015,21.9927,22.0117,225239.4071
2011-10-03 13:40:00,46.55,46.74,46.55,46.66,165026.8922996196,22.0117,22.1015,22.0117,22.0637,165026.8923
2011-10-03 13:45:00,46.66,46.71,46.51,46.52,171585.98976780794,22.0637,22.0873,21.9927,21.9975,171585.9898
2011-10-03 13:50:00,46.54,46.59,46.47,46.53,254230.6178669815,22.0069,22.0306,21.9738,22.0022,254230.6179
2011-10-03 13:55:00,46.54,46.66,46.52,46.65,221172.76662731208,22.0069,22.0637,21.9975,22.0589,221172.7666
2011-10-03 14:00:00,46.65,46.73,46.62,46.71,291355.1095369277,22.0589,22.0968,22.0448,22.0873,291355.1095
2011-10-03 14:05:00,46.71,46.93,46.71,46.9,238751.14784205693,22.0873,22.1913,22.0873,22.1772,238751.1478
2011-10-03 14:10:00,46.9,46.97,46.77,46.82,171848.3536665355,22.1772,22.2103,22.1157,22.1393,171848.3537
2011-10-03 14:15:00,46.82,46.9,46.77,46.8,112291.74865538502,22.1393,22.1772,22.1157,22.1299,112291.7487
2011-10-03 14:20:00,46.81,46.92,46.71,46.76,131313.1313131313,22.1346,22.1866,22.0873,22.111,131313.1313
2011-10-03 14:25:00,46.75,46.84,46.65,46.71,219598.58323494688,22.1062,22.1488,22.0589,22.0873,219598.5832
2011-10-03 14:30:00,46.72,46.87,46.59,46.77,196904.1059950151,22.092,22.163,22.0306,22.1157,196904.106
2011-10-03 14:35:00,46.77,46.81,46.59,46.62,171323.62586908042,22.1157,22.1346,22.0306,22.0448,171323.6259
2011-10-03 14:40:00,46.63,46.71,46.52,46.68,202544.9298176571,22.0495,22.0873,21.9975,22.0731,202544.9298
2011-10-03 14:45:00,46.68,46.68,46.46,46.56,166601.0756919848,22.0731,22.0731,21.9691,22.0164,166601.0757
2011-10-03 14:50:00,46.55,46.75,46.55,46.57,152039.8793126066,22.0117,22.1062,22.0117,22.0211,152039.8793
2011-10-03 14:55:00,46.56,46.78,46.49,46.76,171192.44391971666,22.0164,22.1204,21.9833,22.111,171192.4439
2011-10-03 15:00:00,46.78,46.86,46.68,46.8,195461.10455201365,22.1204,22.1582,22.0731,22.1299,195461.1046
2011-10-03 15:05:00,46.79,46.95,46.74,46.74,171192.44391971666,22.1251,22.2008,22.1015,22.1015,171192.4439
2011-10-03 15:10:00,46.75,46.82,46.7,46.71,132887.31470549654,22.1062,22.1393,22.0826,22.0873,132887.3147
2011-10-03 15:15:00,46.71,46.81,46.68,46.79,166863.4395907123,22.0873,22.1346,22.0731,22.1251,166863.4396
2011-10-03 15:20:00,46.77,46.83,46.65,46.68,173422.5370589007,22.1157,22.1441,22.0589,22.0731,173422.5371
2011-10-03 15:25:00,46.66,46.77,46.63,46.71,237439.32834841928,22.0637,22.1157,22.0495,22.0873,237439.3283
2011-10-03 15:30:00,46.72,46.81,46.61,46.79,237832.87419651056,22.092,22.1346,22.04,22.1251,237832.8742
2011-10-03 15:35:00,46.78,46.93,46.74,46.85,240325.33123442216,22.1204,22.1913,22.1015,22.1535,240325.3312
2011-10-03 15:40:00,46.85,46.88,46.68,46.81,278368.09654991474,22.1535,22.1677,22.0731,22.1346,278368.0965
2011-10-03 15:45:00,46.81,47.06,46.77,46.97,378722.2878131969,22.1346,22.2528,22.1157,22.2103,378722.2878
2011-10-03 15:50:00,46.96,46.97,46.62,46.65,361799.8163452709,22.2055,22.2103,22.0448,22.0589,361799.8163
2011-10-03 15:55:00,46.64,46.74,46.49,46.49,720451.2659058113,22.0542,22.1015,21.9833,21.9833,720451.2659
2011-10-04 09:30:00,45.79,45.84,45.36,45.41,855831.0376492195,21.6523,21.6759,21.449,21.4726,855831.0376
2011-10-04 09:35:00,45.41,45.65,45.36,45.48,185622.45834973108,21.4726,21.5861,21.449,21.5057,185622.4583
2011-10-04 09:40:00,45.49,45.49,45.05,45.19,400236.1275088548,21.5104,21.5104,21.3024,21.3686,400236.1275
2011-10-04 09:45:00,45.17,45.27,45.01,45.14,209497.5731339368,21.3591,21.4064,21.2834,21.3449,209497.5731
2011-10-04 09:50:00,45.14,45.17,44.98,45.0,247802.7023481569,21.3449,21.3591,21.2693,21.2787,247802.7023
2011-10-04 09:55:00,45.01,45.02,44.87,44.94,289256.19834710745,21.2834,21.2882,21.2172,21.2503,289256.1983
2011-10-04 10:00:00,44.93,45.12,44.82,44.82,288469.10665092483,21.2456,21.3355,21.1936,21.1936,288469.1067
2011-10-04 10:05:00,44.85,44.99,44.71,44.96,235733.9630066903,21.2078,21.274,21.1416,21.2598,235733.963
2011-10-04 10:10:00,44.95,45.37,44.91,45.23,436048.79968516337,21.2551,21.4537,21.2362,21.3875,436048.7997
2011-10-04 10:15:00,45.22,45.33,45.09,45.29,455201.3642922734,21.3827,21.4348,21.3213,21.4159,455201.3643
2011-10-04 10:20:00,45.29,45.34,45.1,45.11,253443.5261707989,21.4159,21.4395,21.326,21.3307,253443.5262
2011-10-04 10:25:00,45.11,45.27,45.01,45.24,187721.3695395513,21.3307,21.4064,21.2834,21.3922,187721.3695
2011-10-04 10:30:00,45.25,45.42,45.2,45.25,272464.9088285452,21.3969,21.4773,21.3733,21.3969,272464.9088
2011-10-04 10:35:00,45.24,45.44,45.14,45.42,168437.62298307754,21.3922,21.4868,21.3449,21.4773,168437.623
2011-10-04 10:40:00,45.43,45.74,45.36,45.69,238619.9658926932,21.4821,21.6286,21.449,21.605,238619.9659
2011-10-04 10:45:00,45.72,45.91,45.65,45.89,231798.50452577727,21.6192,21.709,21.5861,21.6996,231798.5045
2011-10-04 10:50:00,45.89,45.91,45.61,45.73,181293.4540207268,21.6996,21.709,21.5672,21.6239,181293.454
2011-10-04 10:55:00,45.74,45.91,45.74,45.79,195985.83234946872,21.6286,21.709,21.6286,21.6523,195985.8323
2011-10-04 11:00:00,45.8,45.93,45.69,45.91,174996.72045126592,21.657,21.7185,21.605,21.709,174996.7205
2011-10-04 11:05:00,45.92,46.16,45.85,46.08,290436.8358913814,21.7138,21.8272,21.6807,21.7894,290436.8359
2011-10-04 11:10:00,46.07,46.22,46.07,46.13,228781.3196904106,21.7847,21.8556,21.7847,21.8131,228781.3197
2011-10-04 11:15:00,46.14,46.14,45.91,45.92,138659.3204775023,21.8178,21.8178,21.709,21.7138,138659.3205
2011-10-04 11:20:00,45.91,45.94,45.71,45.72,141807.68726223274,21.709,21.7232,21.6145,21.6192,141807.6873
2011-10-04 11:25:00,45.71,45.76,45.66,45.75,149809.78617342253,21.6145,21.6381,21.5908,21.6334,149809.7862
2011-10-04 11:30:00,45.73,45.78,45.62,45.66,121212.12121212122,21.6239,21.6476,21.5719,21.5908,121212.1212
2011-10-04 11:35:00,45.66,45.68,45.43,45.52,188246.09733700645,21.5908,21.6003,21.4821,21.5246,188246.0973
2011-10-04 11:40:00,45.52,45.69,45.51,45.68,94713.36744064016,21.5246,21.605,21.5199,21.6003,94713.3674
2011-10-04 11:45:00,45.68,45.81,45.6,45.8,117670.20857929948,21.6003,21.6617,21.5624,21.657,117670.2086
2011-10-04 11:50:00,45.81,45.99,45.8,45.81,121605.66706021252,21.6617,21.7469,21.657,21.6617,121605.6671
2011-10-04 11:55:00,45.81,45.88,45.71,45.85,141938.8692115965,21.6617,21.6948,21.6145,21.6807,141938.8692
2011-10-04 12:00:00,45.86,46.14,45.86,46.13,135248.58979404435,21.6854,21.8178,21.6854,21.8131,135248.5898
2011-10-04 12:05:00,46.13,46.17,46.0,46.1,131706.6771612226,21.8131,21.832,21.7516,21.7989,131706.6772
2011-10-04 12:10:00,46.1,46.13,46.03,46.13,90777.90895972714,21.7989,21.8131,21.7658,21.8131,90777.909
2011-10-04 12:15:00,46.12,46.2,46.0,46.1,89597.27141545323,21.8083,21.8462,21.7516,21.7989,89597.2714
2011-10-04 12:20:00,46.11,46.23,46.06,46.17,73855.43749180113,21.8036,21.8603,21.78,21.832,73855.4375
2011-10-04 12:25:00,46.2,46.23,45.93,45.94,177095.6316410862,21.8462,21.8603,21.7185,21.7232,177095.6316
2011-10-04 12:30:00,45.94,45.97,45.86,45.94,108356.290174472,21.7232,21.7374,21.6854,21.7232,108356.2902
2011-10-04 12:35:00,45.95,46.1,45.92,46.03,102190.73855437493,21.7279,21.7989,21.7138,21.7658,102190.7386
2011-10-04 12:40:00,46.04,46.18,46.03,46.18,112422.9306047488,21.7705,21.8367,21.7658,21.8367,112422.9306
2011-10-04 12:45:00,46.18,46.39,46.18,46.28,106519.74288337924,21.8367,21.936,21.8367,21.884,106519.7429
2011-10-04 12:50:00,46.28,46.43,46.26,46.41,101666.01075691984,21.884,21.9549,21.8745,21.9455,101666.0108
2011-10-04 12:55:00,46.41,46.42,46.15,46.19,115440.11544011543,21.9455,21.9502,21.8225,21.8414,115440.1154
2011-10-04 13:00:00,46.18,46.26,46.1,46.17,70313.5248589794,21.8367,21.8745,21.7989,21.832,70313.5249
2011-10-04 13:05:00,46.13,46.26,46.0,46.21,122130.3948576676,21.8131,21.8745,21.7516,21.8509,122130.3949
2011-10-04 13:10:00,46.21,46.23,45.88,45.92,118063.7544273908,21.8509,21.8603,21.6948,21.7138,118063.7544
2011-10-04 13:15:00,45.92,46.05,45.88,45.91,98255.2800734619,21.7138,21.7752,21.6948,21.709,98255.2801
2011-10-04 13:20:00,45.9,45.9,45.78,45.86,79627.4432638069,21.7043,21.7043,21.6476,21.6854,79627.4433
2011-10-04 13:25:00,45.88,45.89,45.76,45.88,97992.91617473436,21.6948,21.6996,21.6381,21.6948,97992.9162
2011-10-04 13:30:00,45.88,46.1,45.87,46.04,152171.06126197035,21.6948,21.7989,21.6901,21.7705,152171.0613
2011-10-04 13:35:00,46.04,46.09,45.84,45.85,85924.17683326775,21.7705,21.7941,21.6759,21.6807,85924.1768
2011-10-04 13:40:00,45.87,45.88,45.74,45.79,78709.16961826052,21.6901,21.6948,21.6286,21.6523,78709.1696
2011-10-04 13:45:00,45.79,45.94,45.78,45.9,135642.13564213563,21.6523,21.7232,21.6476,21.7043,135642.1356
2011-10-04 13:50:00,45.91,46.0,45.84,45.88,65984.52052997508,21.709,21.7516,21.6759,21.6948,65984.5205
2011-10-04 13:55:00,45.86,45.93,45.75,45.75,106913.28873147056,21.6854,21.7185,21.6334,21.6334,106913.2887
2011-10-04 14:00:00,45.78,45.97,45.77,45.88,108093.92627574448,21.6476,21.7374,21.6428,21.6948,108093.9263
2011-10-04 14:05:00,45.88,45.93,45.75,45.75,94319.82159254886,21.6948,21.7185,21.6334,21.6334,94319.8216
2011-10-04 14:10:00,45.74,45.8,45.71,45.72,220910.40272858457,21.6286,21.657,21.6145,21.6192,220910.4027
2011-10-04 14:15:00,45.72,45.78,45.71,45.71,294897.0221697494,21.6192,21.6476,21.6145,21.6145,294897.0222
2011-10-04 14:20:00,45.71,45.72,45.55,45.66,182342.9096156369,21.6145,21.6192,21.5388,21.5908,182342.9096
2011-10-04 14:25:00,45.65,45.75,45.65,45.74,140102.32192050375,21.5861,21.6334,21.5861,21.6286,140102.3219
2011-10-04 14:30:00,45.73,45.96,45.73,45.94,97468.1883772793,21.6239,21.7327,21.6239,21.7232,97468.1884
2011-10-04 14:35:00,45.94,46.04,45.88,45.88,84481.1753902663,21.7232,21.7705,21.6948,21.6948,84481.1754
2011-10-04 14:40:00,45.87,45.9,45.62,45.67,149416.24032533125,21.6901,21.7043,21.5719,21.5955,149416.2403
2011-10-04 14:45:00,45.67,45.73,45.58,45.71,140364.68581923126,21.5955,21.6239,21.553,21.6145,140364.6858
2011-10-04 14:50:00,45.72,45.72,45.42,45.46,135904.49954086318,21.6192,21.6192,21.4773,21.4962,135904.4995
2011-10-04 14:55:00,45.46,45.59,45.44,45.45,192575.1016660108,21.4962,21.5577,21.4868,21.4915,192575.1017
2011-10-04 15:00:00,45.46,45.68,45.45,45.59,157418.33923652105,21.4962,21.6003,21.4915,21.5577,157418.3392
2011-10-04 15:05:00,45.59,45.68,45.38,45.39,202544.9298176571,21.5577,21.6003,21.4584,21.4631,202544.9298
2011-10-04 15:10:00,45.39,45.53,45.3,45.49,161222.61576807033,21.4631,21.5293,21.4206,21.5104,161222.6158
2011-10-04 15:15:00,45.49,45.61,45.39,45.56,152302.2432113341,21.5104,21.5672,21.4631,21.5435,152302.2432
2011-10-04 15:20:00,45.56,45.75,45.52,45.71,162140.88941361668,21.5435,21.6334,21.5246,21.6145,162140.8894
2011-10-04 15:25:00,45.72,46.04,45.72,45.94,245441.42725960907,21.6192,21.7705,21.6192,21.7232,245441.4273
2011-10-04 15:30:00,45.94,46.29,45.93,46.21,337006.4279155188,21.7232,21.8887,21.7185,21.8509,337006.4279
2011-10-04 15:35:00,46.22,46.44,46.11,46.36,322314.0495867769,21.8556,21.9596,21.8036,21.9218,322314.0496
2011-10-04 15:40:00,46.36,46.78,46.23,46.77,472779.74550701823,21.9218,22.1204,21.8603,22.1157,472779.7455
2011-10-04 15:45:00,46.79,47.01,46.62,46.91,417027.41702741705,22.1251,22.2292,22.0448,22.1819,417027.417
2011-10-04 15:50:00,46.93,47.04,46.86,47.01,454414.2725960908,22.1913,22.2434,22.1582,22.2292,454414.2726
2011-10-04 15:55:00,47.02,47.53,46.98,47.44,714810.4420831694,22.2339,22.4751,22.215,22.4325,714810.4421
2011-10-05 09:30:00,48.12,48.15,47.77,47.9,473435.65525383706,22.754,22.7682,22.5885,22.65,473435.6553
2011-10-05 09:35:00,47.92,47.92,47.44,47.57,287944.3788534698,22.6595,22.6595,22.4325,22.494,287944.3789
2011-10-05 09:40:00,47.59,48.14,47.56,47.99,367440.6401679129,22.5034,22.7635,22.4892,22.6926,367440.6402
2011-10-05 09:45:00,47.98,48.06,47.79,48.04,403384.4942935853,22.6878,22.7257,22.598,22.7162,403384.4943
2011-10-05 09:50:00,48.06,48.15,47.89,48.03,399055.48996458086,22.7257,22.7682,22.6453,22.7115,399055.49
2011-10-05 09:55:00,48.03,48.04,47.8,47.88,279024.0062967336,22.7115,22.7162,22.6027,22.6406,279024.0063
2011-10-05 10:00:00,47.85,48.17,47.83,48.15,400629.6733569461,22.6264,22.7777,22.6169,22.7682,400629.6734
2011-10-05 10:05:00,48.15,48.33,48.09,48.1,300406.6640430277,22.7682,22.8533,22.7399,22.7446,300406.664
2011-10-05 10:10:00,48.11,48.15,47.97,48.07,215138.3969565788,22.7493,22.7682,22.6831,22.7304,215138.397
2011-10-05 10:15:00,48.07,48.2,48.04,48.1,194280.46700773973,22.7304,22.7919,22.7162,22.7446,194280.467
2011-10-05 10:20:00,48.1,48.3,48.05,48.22,198740.65328610784,22.7446,22.8392,22.7209,22.8013,198740.6533
2011-10-05 10:25:00,48.2,48.2,47.86,47.93,278499.27849927853,22.7919,22.7919,22.6311,22.6642,278499.2785
2011-10-05 10:30:00,47.93,48.25,47.93,48.2,218024.39984258168,22.6642,22.8155,22.6642,22.7919,218024.3998
2011-10-05 10:35:00,48.22,48.29,48.09,48.09,167256.98543880362,22.8013,22.8344,22.7399,22.7399,167256.9854
2011-10-05 10:40:00,48.1,48.27,48.1,48.22,152433.4251606979,22.7446,22.825,22.7446,22.8013,152433.4252
2011-10-05 10:45:00,48.21,48.27,48.08,48.27,199790.108881018,22.7966,22.825,22.7351,22.825,199790.1089
2011-10-05 10:50:00,48.27,48.35,48.15,48.28,174209.6287550833,22.825,22.8628,22.7682,22.8297,174209.6288
2011-10-05 10:55:00,48.28,48.36,48.24,48.32,167125.80348943986,22.8297,22.8675,22.8108,22.8486,167125.8035
2011-10-05 11:00:00,48.32,48.41,48.08,48.38,815426.9972451791,22.8486,22.8912,22.7351,22.877,815426.9972
2011-10-05 11:05:00,48.38,48.41,48.13,48.16,324412.96077659715,22.877,22.8912,22.7588,22.773,324412.9608
2011-10-05 11:10:00,48.15,48.2,48.07,48.11,170011.80637544274,22.7682,22.7919,22.7304,22.7493,170011.8064
2011-10-05 11:15:00,48.09,48.09,47.94,47.96,195723.4684507412,22.7399,22.7399,22.6689,22.6784,195723.4685
2011-10-05 11:20:00,47.96,48.07,47.96,48.02,197035.28794437888,22.6784,22.7304,22.6784,22.7068,197035.2879
2011-10-05 11:25:00,48.02,48.17,47.99,48.06,120556.21146530236,22.7068,22.7777,22.6926,22.7257,120556.2115
2011-10-05 11:30:00,48.07,48.18,48.06,48.07,116883.11688311688,22.7304,22.7824,22.7257,22.7304,116883.1169
2011-10-05 11:35:00,48.08,48.21,48.07,48.18,166732.25764134855,22.7351,22.7966,22.7304,22.7824,166732.2576
2011-10-05 11:40:00,48.17,48.21,48.07,48.17,84743.53928899384,22.7777,22.7966,22.7304,22.7777,84743.5393
2011-10-05 11:45:00,48.16,48.18,48.05,48.11,164895.7103502558,22.773,22.7824,22.7209,22.7493,164895.7104
2011-10-05 11:50:00,48.12,48.15,48.02,48.09,204119.1132100223,22.754,22.7682,22.7068,22.7399,204119.1132
2011-10-05 11:55:00,48.08,48.13,48.02,48.03,191919.19191919192,22.7351,22.7588,22.7068,22.7115,191919.1919
2011-10-05 12:00:00,48.03,48.1,47.95,47.96,163452.70890725436,22.7115,22.7446,22.6737,22.6784,163452.7089
2011-10-05 12:05:00,47.95,48.06,47.95,47.97,79627.4432638069,22.6737,22.7257,22.6737,22.6831,79627.4433
2011-10-05 12:10:00,47.97,48.05,47.94,48.04,97861.7342253706,22.6831,22.7209,22.6689,22.7162,97861.7342
2011-10-05 12:15:00,48.03,48.09,47.92,47.99,110586.38331365604,22.7115,22.7399,22.6595,22.6926,110586.3833
2011-10-05 12:20:00,47.99,48.03,47.93,48.02,81070.44470680834,22.6926,22.7115,22.6642,22.7068,81070.4447
2011-10-05 12:25:00,48.02,48.07,47.9,47.92,88547.8158205431,22.7068,22.7304,22.65,22.6595,88547.8158
2011-10-05 12:30:00,47.91,47.93,47.85,47.87,158467.7948314312,22.6547,22.6642,22.6264,22.6358,158467.7948
2011-10-05 12:35:00,47.87,47.96,47.83,47.84,114521.84179456907,22.6358,22.6784,22.6169,22.6216,114521.8418
2011-10-05 12:40:00,47.84,48.02,47.81,47.91,109274.56382001836,22.6216,22.7068,22.6075,22.6547,109274.5638
2011-10-05 12:45:00,47.9,47.96,47.82,47.9,145218.4179456907,22.65,22.6784,22.6122,22.65,145218.4179
2011-10-05 12:50:00,47.9,47.93,47.84,47.86,73855.43749180113,22.65,22.6642,22.6216,22.6311,73855.4375
2011-10-05 12:55:00,47.88,47.99,47.82,47.96,92876.82014954742,22.6406,22.6926,22.6122,22.6784,92876.8201
2011-10-05 13:00:00,47.96,48.13,47.96,48.09,82251.08225108225,22.6784,22.7588,22.6784,22.7399,82251.0823
2011-10-05 13:05:00,48.1,48.15,48.07,48.12,70313.5248589794,22.7446,22.7682,22.7304,22.754,70313.5249
2011-10-05 13:10:00,48.13,48.14,47.99,48.0,111242.29306047488,22.7588,22.7635,22.6926,22.6973,111242.2931
2011-10-05 13:15:00,48.01,48.18,48.01,48.15,137872.2287813197,22.702,22.7824,22.702,22.7682,137872.2288
2011-10-05 13:20:00,48.15,48.18,48.09,48.15,138396.95657877476,22.7682,22.7824,22.7399,22.7682,138396.9566
2011-10-05 13:25:00,48.15,48.25,48.12,48.23,93270.36599763871,22.7682,22.8155,22.754,22.8061,93270.366
2011-10-05 13:30:00,48.25,48.37,48.22,48.35,97074.642529188,22.8155,22.8723,22.8013,22.8628,97074.6425
2011-10-05 13:35:00,48.36,48.37,48.26,48.28,87629.54217499672,22.8675,22.8723,22.8202,22.8297,87629.5422
2011-10-05 13:40:00,48.28,48.37,48.27,48.32,79758.62521317067,22.8297,22.8723,22.825,22.8486,79758.6252
2011-10-05 13:45:00,48.32,48.46,48.31,48.45,167650.53128689493,22.8486,22.9148,22.8439,22.9101,167650.5313
2011-10-05 13:50:00,48.45,48.6,48.44,48.59,204906.2049062049,22.9101,22.981,22.9054,22.9763,204906.2049
2011-10-05 13:55:00,48.59,48.67,48.54,48.61,102977.83025055753,22.9763,23.0141,22.9526,22.9857,102977.8303
2011-10-05 14:00:00,48.6,48.69,48.57,48.57,128295.94647776466,22.981,23.0236,22.9668,22.9668,128295.9465
2011-10-05 14:05:00,48.58,48.6,48.5,48.57,132231.40495867768,22.9716,22.981,22.9337,22.9668,132231.405
2011-10-05 14:10:00,48.57,48.58,48.51,48.56,93270.36599763871,22.9668,22.9716,22.9385,22.9621,93270.366
2011-10-05 14:15:00,48.57,48.66,48.53,48.63,86317.72268135905,22.9668,23.0094,22.9479,22.9952,86317.7227
2011-10-05 14:20:00,48.63,48.63,48.54,48.6,90253.18116227209,22.9952,22.9952,22.9526,22.981,90253.1812
2011-10-05 14:25:00,48.6,48.64,48.55,48.59,129607.76597140236,22.981,22.9999,22.9574,22.9763,129607.766
2011-10-05 14:30:00,48.61,48.63,48.38,48.44,255673.61930998293,22.9857,22.9952,22.877,22.9054,255673.6193
2011-10-05 14:35:00,48.45,48.49,48.28,48.34,150465.6959202414,22.9101,22.929,22.8297,22.8581,150465.6959
2011-10-05 14:40:00,48.34,48.43,48.31,48.42,149678.60422405877,22.8581,22.9006,22.8439,22.8959,149678.6042
2011-10-05 14:45:00,48.42,48.56,48.39,48.53,211596.48432375703,22.8959,22.9621,22.8817,22.9479,211596.4843
2011-10-05 14:50:00,48.53,48.6,48.46,48.57,214613.6691591237,22.9479,22.981,22.9148,22.9668,214613.6692
2011-10-05 14:55:00,48.55,48.59,48.41,48.44,131837.85911058637,22.9574,22.9763,22.8912,22.9054,131837.8591
2011-10-05 15:00:00,48.44,48.46,48.25,48.34,221303.94857667584,22.9054,22.9148,22.8155,22.8581,221303.9486
2011-10-05 15:05:00,48.33,48.41,48.28,48.32,150203.33202151384,22.8533,22.8912,22.8297,22.8486,150203.332
2011-10-05 15:10:00,48.31,48.47,48.28,48.47,126065.85333858062,22.8439,22.9195,22.8297,22.9195,126065.8533
2011-10-05 15:15:00,48.47,48.6,48.44,48.6,224977.0431588613,22.9195,22.981,22.9054,22.981,224977.0432
2011-10-05 15:20:00,48.59,48.62,48.34,48.4,203725.567361931,22.9763,22.9905,22.8581,22.8864,203725.5674
2011-10-05 15:25:00,48.39,48.54,48.38,48.51,203332.0215138397,22.8817,22.9526,22.877,22.9385,203332.0215
2011-10-05 15:30:00,48.52,48.7,48.47,48.68,210022.30093139183,22.9432,23.0283,22.9195,23.0188,210022.3009
2011-10-05 15:35:00,48.68,48.79,48.65,48.79,276925.0951069133,23.0188,23.0709,23.0047,23.0709,276925.0951
2011-10-05 15:40:00,48.79,48.79,48.67,48.76,289912.1080939263,23.0709,23.0709,23.0141,23.0567,289912.1081
2011-10-05 15:45:00,48.76,48.79,48.56,48.58,316279.6799160436,23.0567,23.0709,22.9621,22.9716,316279.6799
2011-10-05 15:50:00,48.58,48.73,48.57,48.69,327823.6914600551,22.9716,23.0425,22.9668,23.0236,327823.6915
2011-10-05 15:55:00,48.68,48.78,48.64,48.75,759674.6687655778,23.0188,23.0661,22.9999,23.0519,759674.6688
2011-10-06 09:30:00,48.18,48.39,48.09,48.38,226288.86265249905,22.7824,22.8817,22.7399,22.877,226288.8627
2011-10-06 09:35:00,48.38,48.46,48.25,48.44,189033.18903318903,22.877,22.9148,22.8155,22.9054,189033.189
2011-10-06 09:40:00,48.44,48.52,48.33,48.37,125934.67138921683,22.9054,22.9432,22.8533,22.8723,125934.6714
2011-10-06 09:45:00,48.37,48.46,48.18,48.25,166076.34789452972,22.8723,22.9148,22.7824,22.8155,166076.3479
2011-10-06 09:50:00,48.25,48.29,48.12,48.18,173422.5370589007,22.8155,22.8344,22.754,22.7824,173422.5371
2011-10-06 09:55:00,48.19,48.21,47.96,48.17,133543.22445231536,22.7871,22.7966,22.6784,22.7777,133543.2245
2011-10-06 10:00:00,48.16,48.26,48.0,48.2,182736.4554637282,22.773,22.8202,22.6973,22.7919,182736.4555
2011-10-06 10:05:00,48.21,48.27,48.13,48.22,126197.03528794438,22.7966,22.825,22.7588,22.8013,126197.0353
2011-10-06 10:10:00,48.22,48.5,48.22,48.45,169749.44247671522,22.8013,22.9337,22.8013,22.9101,169749.4425
2011-10-06 10:15:00,48.45,48.52,48.41,48.5,159254.8865276138,22.9101,22.9432,22.8912,22.9337,159254.8865
2011-10-06 10:20:00,48.5,48.57,48.41,48.56,178276.2691853601,22.9337,22.9668,22.8912,22.9621,178276.2692
2011-10-06 10:25:00,48.58,48.63,48.47,48.57,133543.22445231536,22.9716,22.9952,22.9195,22.9668,133543.2245
2011-10-06 10:30:00,48.55,48.76,48.54,48.72,132887.31470549654,22.9574,23.0567,22.9526,23.0378,132887.3147
2011-10-06 10:35:00,48.73,48.76,48.54,48.6,171585.98976780794,23.0425,23.0567,22.9526,22.981,171585.9898
2011-10-06 10:40:00,48.6,48.7,48.54,48.6,168831.16883116885,22.981,23.0283,22.9526,22.981,168831.1688
2011-10-06 10:45:00,48.59,48.6,48.35,48.37,163321.5269578906,22.9763,22.981,22.8628,22.8723,163321.527
2011-10-06 10:50:00,48.36,48.4,48.23,48.3,222222.22222222225,22.8675,22.8864,22.8061,22.8392,222222.2222
2011-10-06 10:55:00,48.31,48.41,48.26,48.35,141676.50531286895,22.8439,22.8912,22.8202,22.8628,141676.5053
2011-10-06 11:00:00,48.36,48.49,48.31,48.45,185622.45834973108,22.8675,22.929,22.8439,22.9101,185622.4583
2011-10-06 11:05:00,48.45,48.48,48.36,48.38,304473.3044733045,22.9101,22.9243,22.8675,22.877,304473.3045
2011-10-06 11:10:00,48.37,48.45,48.3,48.42,192443.91971664692,22.8723,22.9101,22.8392,22.8959,192443.9197
2011-10-06 11:15:00,48.43,48.47,48.38,48.4,194674.01285583104,22.9006,22.9195,22.877,22.8864,194674.0129
2011-10-06 11:20:00,48.4,48.43,48.31,48.35,110848.74721238358,22.8864,22.9006,22.8439,22.8628,110848.7472
2011-10-06 11:25:00,48.34,48.44,48.31,48.41,148497.96667978488,22.8581,22.9054,22.8439,22.8912,148497.9667
2011-10-06 11:30:00,48.41,48.51,48.41,48.47,188508.461235734,22.8912,22.9385,22.8912,22.9195,188508.4612
2011-10-06 11:35:00,48.47,48.59,48.44,48.58,259346.71389216845,22.9195,22.9763,22.9054,22.9716,259346.7139
2011-10-06 11:40:00,48.58,48.68,48.54,48.67,173422.5370589007,22.9716,23.0188,22.9526,23.0141,173422.5371
2011-10-06 11:45:00,48.67,48.73,48.62,48.62,133805.5883510429,23.0141,23.0425,22.9905,22.9905,133805.5884
2011-10-06 11:50:00,48.63,48.71,48.62,48.7,62704.97179588089,22.9952,23.033,22.9905,23.0283,62704.9718
2011-10-06 11:55:00,48.71,48.73,48.55,48.56,157155.97533779353,23.033,23.0425,22.9574,22.9621,157155.9753
2011-10-06 12:00:00,48.56,48.62,48.48,48.48,144431.32624950807,22.9621,22.9905,22.9243,22.9243,144431.3262
2011-10-06 12:05:00,48.49,48.52,48.41,48.47,83694.0836940837,22.929,22.9432,22.8912,22.9195,83694.0837
2011-10-06 12:10:00,48.47,48.56,48.44,48.56,86317.72268135905,22.9195,22.9621,22.9054,22.9621,86317.7227
2011-10-06 12:15:00,48.56,48.58,48.49,48.51,150465.6959202414,22.9621,22.9716,22.929,22.9385,150465.6959
2011-10-06 12:20:00,48.52,48.65,48.5,48.64,72150.07215007216,22.9432,23.0047,22.9337,22.9999,72150.0722
2011-10-06 12:25:00,48.65,48.67,48.55,48.64,179981.63452708907,23.0047,23.0141,22.9574,22.9999,179981.6345
2011-10-06 12:30:00,48.63,48.7,48.6,48.63,128820.67427521972,22.9952,23.0283,22.981,22.9952,128820.6743
2011-10-06 12:35:00,48.61,48.62,48.52,48.53,105207.92338974155,22.9857,22.9905,22.9432,22.9479,105207.9234
2011-10-06 12:40:00,48.53,48.57,48.47,48.48,99698.28151646334,22.9479,22.9668,22.9195,22.9243,99698.2815
2011-10-06 12:45:00,48.48,48.54,48.41,48.54,127508.85478158206,22.9243,22.9526,22.8912,22.9526,127508.8548
2011-10-06 12:50:00,48.54,48.59,48.49,48.56,110848.74721238358,22.9526,22.9763,22.929,22.9621,110848.7472
2011-10-06 12:55:00,48.55,48.6,48.48,48.52,109799.29161747344,22.9574,22.981,22.9243,22.9432,109799.2916
2011-10-06 13:00:00,48.51,48.57,48.44,48.44,90121.99921290833,22.9385,22.9668,22.9054,22.9054,90121.9992
2011-10-06 13:05:00,48.45,48.48,48.4,48.44,151252.78761642397,22.9101,22.9243,22.8864,22.9054,151252.7876
2011-10-06 13:10:00,48.44,48.51,48.39,48.48,75823.16673225764,22.9054,22.9385,22.8817,22.9243,75823.1667
2011-10-06 13:15:00,48.47,48.51,48.44,48.5,133543.22445231536,22.9195,22.9385,22.9054,22.9337,133543.2245
2011-10-06 13:20:00,48.5,48.62,48.5,48.59,213170.66771612223,22.9337,22.9905,22.9337,22.9763,213170.6677
2011-10-06 13:25:00,48.59,48.63,48.47,48.51,189426.7348812804,22.9763,22.9952,22.9195,22.9385,189426.7349
2011-10-06 13:30:00,48.51,48.59,48.49,48.56,109536.92771874592,22.9385,22.9763,22.929,22.9621,109536.9277
2011-10-06 13:35:00,48.55,48.57,48.41,48.44,75823.16673225764,22.9574,22.9668,22.8912,22.9054,75823.1667
2011-10-06 13:40:00,48.44,48.51,48.37,48.39,100223.0093139184,22.9054,22.9385,22.8723,22.8817,100223.0093
2011-10-06 13:45:00,48.4,48.54,48.37,48.51,79102.71546635183,22.8864,22.9526,22.8723,22.9385,79102.7155
2011-10-06 13:50:00,48.51,48.63,48.5,48.58,103633.73999737635,22.9385,22.9952,22.9337,22.9716,103633.74
2011-10-06 13:55:00,48.59,48.62,48.54,48.61,98386.46202282568,22.9763,22.9905,22.9526,22.9857,98386.462
2011-10-06 14:00:00,48.61,48.7,48.57,48.7,106126.19703528794,22.9857,23.0283,22.9668,23.0283,106126.197
2011-10-06 14:05:00,48.71,48.79,48.7,48.78,104158.46779483143,23.033,23.0709,23.0283,23.0661,104158.4678
2011-10-06 14:10:00,48.78,48.82,48.74,48.8,125934.67138921683,23.0661,23.085,23.0472,23.0756,125934.6714
2011-10-06 14:15:00,48.79,48.89,48.78,48.89,94582.1854912764,23.0709,23.1181,23.0661,23.1181,94582.1855
2011-10-06 14:20:00,48.88,48.95,48.82,48.87,77528.53207398663,23.1134,23.1465,23.085,23.1087,77528.5321
2011-10-06 14:25:00,48.87,48.89,48.81,48.86,84874.72123835761,23.1087,23.1181,23.0803,23.104,84874.7212
2011-10-06 14:30:00,48.86,48.9,48.75,48.76,108881.01797192708,23.104,23.1229,23.0519,23.0567,108881.018
2011-10-06 14:35:00,48.76,48.76,48.67,48.67,73199.52774498229,23.0567,23.0567,23.0141,23.0141,73199.5277
2011-10-06 14:40:00,48.68,48.74,48.63,48.74,75691.98478289388,23.0188,23.0472,22.9952,23.0472,75691.9848
2011-10-06 14:45:00,48.73,48.76,48.68,48.69,85530.63098517644,23.0425,23.0567,23.0188,23.0236,85530.631
2011-10-06 14:50:00,48.7,48.73,48.61,48.69,91171.45480781845,23.0283,23.0425,22.9857,23.0236,91171.4548
2011-10-06 14:55:00,48.68,48.73,48.66,48.71,83038.17394726486,23.0188,23.0425,23.0094,23.033,83038.1739
2011-10-06 15:00:00,48.71,48.74,48.68,48.73,95894.00498491408,23.033,23.0472,23.0188,23.0425,95894.005
2011-10-06 15:05:00,48.72,48.86,48.72,48.86,142594.77895841532,23.0378,23.104,23.0378,23.104,142594.779
2011-10-06 15:10:00,48.86,48.91,48.74,48.74,117539.02662993572,23.104,23.1276,23.0472,23.0472,117539.0266
2011-10-06 15:15:00,48.74,48.79,48.67,48.68,145480.7818444182,23.0472,23.0709,23.0141,23.0188,145480.7818
2011-10-06 15:20:00,48.68,48.73,48.6,48.66,173947.26485635576,23.0188,23.0425,22.981,23.0094,173947.2649
2011-10-06 15:25:00,48.66,48.73,48.6,48.6,142201.233110324,23.0094,23.0425,22.981,22.981,142201.2331
2011-10-06 15:30:00,48.6,48.73,48.56,48.63,193493.3753115572,22.981,23.0425,22.9621,22.9952,193493.3753
2011-10-06 15:35:00,48.62,48.78,48.59,48.76,181686.9998688181,22.9905,23.0661,22.9763,23.0567,181686.9999
2011-10-06 15:40:00,48.74,48.98,48.73,48.93,234028.5976649613,23.0472,23.1607,23.0425,23.1371,234028.5977
2011-10-06 15:45:00,48.94,48.96,48.76,48.85,260920.89728453365,23.1418,23.1512,23.0567,23.0992,260920.8973
2011-10-06 15:50:00,48.86,48.96,48.85,48.95,231273.77672832212,23.104,23.1512,23.0992,23.1465,231273.7767
2011-10-06 15:55:00,48.96,49.11,48.93,49.04,494424.7671520399,23.1512,23.2222,23.1371,23.1891,494424.7672
2011-10-07 09:30:00,49.37,49.44,49.07,49.08,208448.11753902663,23.3451,23.3782,23.2033,23.208,208448.1175
2011-10-07 09:35:00,49.08,49.13,48.99,48.99,128558.3103764922,23.208,23.2316,23.1654,23.1654,128558.3104
2011-10-07 09:40:00,48.99,48.99,48.86,48.92,203725.567361931,23.1654,23.1654,23.104,23.1323,203725.5674
2011-10-07 09:45:00,48.92,48.99,48.76,48.92,158730.15873015873,23.1323,23.1654,23.0567,23.1323,158730.1587
2011-10-07 09:50:00,48.92,49.05,48.84,48.95,113865.93204775023,23.1323,23.1938,23.0945,23.1465,113865.932
2011-10-07 09:55:00,48.95,49.08,48.95,49.07,81201.62665617211,23.1465,23.208,23.1465,23.2033,81201.6267
2011-10-07 10:00:00,49.07,49.08,48.85,48.92,370064.2791551882,23.2033,23.208,23.0992,23.1323,370064.2792
2011-10-07 10:05:00,48.92,48.96,48.76,48.83,131706.6771612226,23.1323,23.1512,23.0567,23.0898,131706.6772
2011-10-07 10:10:00,48.83,48.97,48.73,48.97,115702.47933884298,23.0898,23.156,23.0425,23.156,115702.4793
2011-10-07 10:15:00,48.98,49.17,48.96,49.14,99698.28151646334,23.1607,23.2505,23.1512,23.2364,99698.2815
2011-10-07 10:20:00,49.15,49.18,49.03,49.17,111767.02085792997,23.2411,23.2553,23.1843,23.2505,111767.0209
2011-10-07 10:25:00,49.18,49.21,49.02,49.09,113341.20425029517,23.2553,23.2695,23.1796,23.2127,113341.2043
2011-10-07 10:30:00,49.09,49.17,49.02,49.11,77266.16817525908,23.2127,23.2505,23.1796,23.2222,77266.1682
2011-10-07 10:35:00,49.11,49.13,48.98,49.02,104420.83169355895,23.2222,23.2316,23.1607,23.1796,104420.8317
2011-10-07 10:40:00,49.02,49.05,48.95,48.97,90515.5450609996,23.1796,23.1938,23.1465,23.156,90515.5451
2011-10-07 10:45:00,48.96,49.07,48.92,49.05,132362.58690804147,23.1512,23.2033,23.1323,23.1938,132362.5869
2011-10-07 10:50:00,49.05,49.21,49.05,49.18,182998.8193624557,23.1938,23.2695,23.1938,23.2553,182998.8194
2011-10-07 10:55:00,49.18,49.2,49.0,49.02,131050.7674144038,23.2553,23.2647,23.1702,23.1796,131050.7674
2011-10-07 11:00:00,49.02,49.08,48.96,49.01,103896.1038961039,23.1796,23.208,23.1512,23.1749,103896.1039
2011-10-07 11:05:00,49.0,49.09,48.96,49.08,92352.09235209235,23.1702,23.2127,23.1512,23.208,92352.0924
2011-10-07 11:10:00,49.08,49.14,48.87,48.89,109799.29161747344,23.208,23.2364,23.1087,23.1181,109799.2916
2011-10-07 11:15:00,48.9,49.06,48.9,49.0,97730.55227600684,23.1229,23.1985,23.1229,23.1702,97730.5523
2011-10-07 11:20:00,49.01,49.02,48.88,48.95,105732.65118719664,23.1749,23.1796,23.1134,23.1465,105732.6512
2011-10-07 11:25:00,48.94,49.1,48.93,49.08,102059.55660501117,23.1418,23.2174,23.1371,23.208,102059.5566
2011-10-07 11:30:00,49.08,49.15,49.02,49.05,111635.8389085662,23.208,23.2411,23.1796,23.1938,111635.8389
2011-10-07 11:35:00,49.05,49.06,48.94,48.98,82251.08225108225,23.1938,23.1985,23.1418,23.1607,82251.0823
2011-10-07 11:40:00,48.99,49.18,48.97,49.15,80939.26275744458,23.1654,23.2553,23.156,23.2411,80939.2628
2011-10-07 11:45:00,49.15,49.24,49.11,49.11,85268.2670864489,23.2411,23.2836,23.2222,23.2222,85268.2671
2011-10-07 11:50:00,49.13,49.24,49.11,49.24,80939.26275744458,23.2316,23.2836,23.2222,23.2836,80939.2628
2011-10-07 11:55:00,49.24,49.27,49.11,49.24,130263.67571822116,23.2836,23.2978,23.2222,23.2836,130263.6757
2011-10-07 12:00:00,49.24,49.25,48.9,49.11,301324.9376885741,23.2836,23.2884,23.1229,23.2222,301324.9377
2011-10-07 12:05:00,49.11,49.21,49.11,49.21,67558.70392234028,23.2222,23.2695,23.2222,23.2695,67558.7039
2011-10-07 12:10:00,49.21,49.27,48.97,49.13,167388.1673881674,23.2695,23.2978,23.156,23.2316,167388.1674
2011-10-07 12:15:00,49.13,49.19,48.82,48.84,209104.02728584548,23.2316,23.26,23.085,23.0945,209104.0273
2011-10-07 12:20:00,48.85,48.92,48.69,48.86,224714.67926013385,23.0992,23.1323,23.0236,23.104,224714.6793
2011-10-07 12:25:00,48.86,49.02,48.76,48.95,146267.87354060082,23.104,23.1796,23.0567,23.1465,146267.8735
2011-10-07 12:30:00,48.94,48.95,48.81,48.88,129870.12987012988,23.1418,23.1465,23.0803,23.1134,129870.1299
2011-10-07 12:35:00,48.88,48.99,48.86,48.95,85924.17683326775,23.1134,23.1654,23.104,23.1465,85924.1768
2011-10-07 12:40:00,48.97,49.0,48.75,48.79,169749.44247671522,23.156,23.1702,23.0519,23.0709,169749.4425
2011-10-07 12:45:00,48.79,48.9,48.76,48.85,105732.65118719664,23.0709,23.1229,23.0567,23.0992,105732.6512
2011-10-07 12:50:00,48.86,48.9,48.73,48.78,131575.49521185886,23.104,23.1229,23.0425,23.0661,131575.4952
2011-10-07 12:55:00,48.77,48.78,48.63,48.64,122130.3948576676,23.0614,23.0661,22.9952,22.9999,122130.3949
2011-10-07 13:00:00,48.64,48.73,48.6,48.66,76610.25842844025,22.9999,23.0425,22.981,23.0094,76610.2584
2011-10-07 13:05:00,48.67,48.67,48.47,48.51,142463.59700905156,23.0141,23.0141,22.9195,22.9385,142463.597
2011-10-07 13:10:00,48.51,48.6,48.41,48.57,142332.4150596878,22.9385,22.981,22.8912,22.9668,142332.4151
2011-10-07 13:15:00,48.57,48.65,48.55,48.57,82382.26420044602,22.9668,23.0047,22.9574,22.9668,82382.2642
2011-10-07 13:20:00,48.57,48.61,48.51,48.6,91171.45480781845,22.9668,22.9857,22.9385,22.981,91171.4548
2011-10-07 13:25:00,48.6,48.7,48.58,48.59,65984.52052997508,22.981,23.0283,22.9716,22.9763,65984.5205
2011-10-07 13:30:00,48.59,48.6,48.56,48.57,43814.77108749836,22.9763,22.981,22.9621,22.9668,43814.7711
2011-10-07 13:35:00,48.57,48.59,48.5,48.51,59163.059163059166,22.9668,22.9763,22.9337,22.9385,59163.0592
2011-10-07 13:40:00,48.51,48.53,48.37,48.37,67952.24977043159,22.9385,22.9479,22.8723,22.8723,67952.2498
2011-10-07 13:45:00,48.38,48.53,48.38,48.49,76216.71258034895,22.877,22.9479,22.877,22.929,76216.7126
2011-10-07 13:50:00,48.48,48.57,48.43,48.57,63229.69959333596,22.9243,22.9668,22.9006,22.9668,63229.6996
2011-10-07 13:55:00,48.56,48.63,48.54,48.57,131181.94936376755,22.9621,22.9952,22.9526,22.9668,131181.9494
2011-10-07 14:00:00,48.57,48.72,48.57,48.72,100223.0093139184,22.9668,23.0378,22.9668,23.0378,100223.0093
2011-10-07 14:05:00,48.72,48.76,48.71,48.76,70313.5248589794,23.0378,23.0567,23.033,23.0567,70313.5249
2011-10-07 14:10:00,48.77,48.82,48.67,48.67,87104.81437754165,23.0614,23.085,23.0141,23.0141,87104.8144
2011-10-07 14:15:00,48.67,48.81,48.66,48.76,89990.81726354454,23.0141,23.0803,23.0094,23.0567,89990.8173
2011-10-07 14:20:00,48.78,49.01,48.78,48.92,92352.09235209235,23.0661,23.1749,23.0661,23.1323,92352.0924
2011-10-07 14:25:00,48.94,49.07,48.83,48.83,132362.58690804147,23.1418,23.2033,23.0898,23.0898,132362.5869
2011-10-07 14:30:00,48.83,48.95,48.79,48.92,91958.54650400105,23.0898,23.1465,23.0709,23.1323,91958.5465
2011-10-07 14:35:00,48.92,48.99,48.92,48.95,131575.49521185886,23.1323,23.1654,23.1323,23.1465,131575.4952
2011-10-07 14:40:00,48.95,48.96,48.76,48.78,124491.6699462154,23.1465,23.1512,23.0567,23.0661,124491.6699
2011-10-07 14:45:00,48.78,48.94,48.78,48.86,104420.83169355895,23.0661,23.1418,23.0661,23.104,104420.8317
2011-10-07 14:50:00,48.87,48.96,48.82,48.86,120425.02951593862,23.1087,23.1512,23.085,23.104,120425.0295
2011-10-07 14:55:00,48.86,49.05,48.86,49.03,84612.35733963006,23.104,23.1938,23.104,23.1843,84612.3573
2011-10-07 15:00:00,49.04,49.11,48.94,48.95,119637.937819756,23.1891,23.2222,23.1418,23.1465,119637.9378
2011-10-07 15:05:00,48.97,49.16,48.95,49.15,106126.19703528794,23.156,23.2458,23.1465,23.2411,106126.197
2011-10-07 15:10:00,49.15,49.21,49.06,49.18,122261.57680703136,23.2411,23.2695,23.1985,23.2553,122261.5768
2011-10-07 15:15:00,49.17,49.35,49.17,49.27,135904.49954086318,23.2505,23.3357,23.2505,23.2978,135904.4995
2011-10-07 15:20:00,49.28,49.46,49.28,49.44,142594.77895841532,23.3026,23.3877,23.3026,23.3782,142594.779
2011-10-07 15:25:00,49.45,49.55,49.43,49.54,260658.5333858061,23.3829,23.4302,23.3735,23.4255,260658.5334
2011-10-07 15:30:00,49.53,49.61,49.44,49.45,162927.9811097993,23.4208,23.4586,23.3782,23.3829,162927.9811
2011-10-07 15:35:00,49.45,49.5,49.35,49.35,142594.77895841532,23.3829,23.4066,23.3357,23.3357,142594.779
2011-10-07 15:40:00,49.35,49.38,49.21,49.36,243473.69801915257,23.3357,23.3498,23.2695,23.3404,243473.698
2011-10-07 15:45:00,49.36,49.41,49.15,49.17,389479.20766102587,23.3404,23.364,23.2411,23.2505,389479.2077
2011-10-07 15:50:00,49.18,49.2,48.86,49.05,409812.4098124098,23.2553,23.2647,23.104,23.1938,409812.4098
2011-10-07 15:55:00,49.05,49.08,48.86,48.94,467401.2855831038,23.1938,23.208,23.104,23.1418,467401.2856
2011-10-10 09:30:00,50.04,50.27,49.88,50.24,218024.39984258168,23.6619,23.7707,23.5863,23.7565,218024.3998
2011-10-10 09:35:00,50.24,50.31,50.17,50.26,169880.62442607898,23.7565,23.7896,23.7234,23.766,169880.6244
2011-10-10 09:40:00,50.28,50.32,50.21,50.26,180112.81647645283,23.7754,23.7943,23.7423,23.766,180112.8165
2011-10-10 09:45:00,50.27,50.33,50.24,50.28,180637.544273908,23.7707,23.7991,23.7565,23.7754,180637.5443
2011-10-10 09:50:00,50.28,50.47,50.28,50.44,226288.86265249905,23.7754,23.8653,23.7754,23.8511,226288.8627
2011-10-10 09:55:00,50.44,50.47,50.39,50.46,97205.82447855176,23.8511,23.8653,23.8274,23.8605,97205.8245
2011-10-10 10:00:00,50.46,50.56,50.38,50.53,123442.21435130526,23.8605,23.9078,23.8227,23.8936,123442.2144
2011-10-10 10:05:00,50.53,50.56,50.49,50.52,102190.73855437493,23.8936,23.9078,23.8747,23.8889,102190.7386
2011-10-10 10:10:00,50.52,50.69,50.52,50.59,128033.58257903712,23.8889,23.9693,23.8889,23.922,128033.5826
2011-10-10 10:15:00,50.61,50.71,50.58,50.69,95369.277187459,23.9315,23.9788,23.9173,23.9693,95369.2772
2011-10-10 10:20:00,50.71,50.86,50.69,50.85,185753.64029909484,23.9788,24.0497,23.9693,24.045,185753.6403
2011-10-10 10:25:00,50.85,50.88,50.81,50.83,160041.9782237964,24.045,24.0591,24.026,24.0355,160041.9782
2011-10-10 10:30:00,50.83,50.9,50.83,50.85,187983.7334382789,24.0355,24.0686,24.0355,24.045,187983.7334
2011-10-10 10:35:00,50.86,50.9,50.77,50.78,81988.71835235471,24.0497,24.0686,24.0071,24.0119,81988.7184
2011-10-10 10:40:00,50.77,50.79,50.69,50.72,104552.01364292274,24.0071,24.0166,23.9693,23.9835,104552.0136
2011-10-10 10:45:00,50.71,50.9,50.71,50.75,90384.36311163584,23.9788,24.0686,23.9788,23.9977,90384.3631
2011-10-10 10:50:00,50.75,50.81,50.72,50.75,96681.09668109668,23.9977,24.026,23.9835,23.9977,96681.0967
2011-10-10 10:55:00,50.75,50.79,50.72,50.79,68476.97756788666,23.9977,24.0166,23.9835,24.0166,68476.9776
2011-10-10 11:00:00,50.79,50.85,50.75,50.82,85924.17683326775,24.0166,24.045,23.9977,24.0308,85924.1768
2011-10-10 11:05:00,50.83,50.91,50.8,50.91,125541.12554112554,24.0355,24.0733,24.0213,24.0733,125541.1255
2011-10-10 11:10:00,50.91,50.91,50.8,50.88,89334.9075167257,24.0733,24.0733,24.0213,24.0591,89334.9075
2011-10-10 11:15:00,50.88,50.95,50.81,50.94,98911.18982028074,24.0591,24.0922,24.026,24.0875,98911.1898
2011-10-10 11:20:00,50.94,50.98,50.88,50.98,80152.17106126198,24.0875,24.1064,24.0591,24.1064,80152.1711
2011-10-10 11:25:00,50.98,51.03,50.94,51.03,49980.32270759544,24.1064,24.1301,24.0875,24.1301,49980.3227
2011-10-10 11:30:00,51.02,51.04,50.96,50.98,79233.8974157156,24.1253,24.1348,24.097,24.1064,79233.8974
2011-10-10 11:35:00,51.0,51.07,51.0,51.06,62311.42594778958,24.1159,24.149,24.1159,24.1443,62311.4259
2011-10-10 11:40:00,51.06,51.07,51.02,51.04,72674.79994752722,24.1443,24.149,24.1253,24.1348,72674.7999
2011-10-10 11:45:00,51.04,51.07,50.98,50.98,158861.34067952252,24.1348,24.149,24.1064,24.1064,158861.3407
2011-10-10 11:50:00,50.98,50.99,50.93,50.93,62049.06204906205,24.1064,24.1112,24.0828,24.0828,62049.062
2011-10-10 11:55:00,50.93,51.01,50.93,51.0,70444.70680834318,24.0828,24.1206,24.0828,24.1159,70444.7068
2011-10-10 12:00:00,51.01,51.01,50.96,50.98,47619.04761904762,24.1206,24.1206,24.097,24.1064,47619.0476
2011-10-10 12:05:00,50.97,51.01,50.91,50.98,118719.66417420964,24.1017,24.1206,24.0733,24.1064,118719.6642
2011-10-10 12:10:00,50.99,51.07,50.98,51.05,43158.86134067953,24.1112,24.149,24.1064,24.1395,43158.8613
2011-10-10 12:15:00,51.06,51.07,51.0,51.0,82119.90030171849,24.1443,24.149,24.1159,24.1159,82119.9003
2011-10-10 12:20:00,51.0,51.04,50.93,51.03,52866.325593598325,24.1159,24.1348,24.0828,24.1301,52866.3256
2011-10-10 12:25:00,51.04,51.05,51.01,51.01,69001.70536534172,24.1348,24.1395,24.1206,24.1206,69001.7054
2011-10-10 12:30:00,51.0,51.04,50.99,51.02,47487.86566968385,24.1159,24.1348,24.1112,24.1253,47487.8657
2011-10-10 12:35:00,51.02,51.03,50.94,50.94,35025.58048012594,24.1253,24.1301,24.0875,24.0875,35025.5805
2011-10-10 12:40:00,50.94,51.04,50.94,50.98,56801.78407451135,24.0875,24.1348,24.0875,24.1064,56801.7841
2011-10-10 12:45:00,50.98,51.01,50.94,50.98,45782.50032795488,24.1064,24.1206,24.0875,24.1064,45782.5003
2011-10-10 12:50:00,50.98,51.01,50.97,50.97,42765.31549258822,24.1064,24.1206,24.1017,24.1017,42765.3155
2011-10-10 12:55:00,50.98,51.04,50.98,51.01,69788.79706152434,24.1064,24.1348,24.1064,24.1206,69788.7971
2011-10-10 13:00:00,51.0,51.05,50.98,51.04,104289.6497441952,24.1159,24.1395,24.1064,24.1348,104289.6497
2011-10-10 13:05:00,51.04,51.06,51.01,51.06,68739.34146661419,24.1348,24.1443,24.1206,24.1443,68739.3415
2011-10-10 13:10:00,51.06,51.07,51.04,51.05,48930.86711268529,24.1443,24.149,24.1348,24.1395,48930.8671
2011-10-10 13:15:00,51.04,51.09,51.03,51.08,108881.01797192708,24.1348,24.1584,24.1301,24.1537,108881.018
2011-10-10 13:20:00,51.09,51.15,51.07,51.11,108225.10822510824,24.1584,24.1868,24.149,24.1679,108225.1082
2011-10-10 13:25:00,51.12,51.13,50.98,50.99,156237.70169224715,24.1726,24.1774,24.1064,24.1112,156237.7017
2011-10-10 13:30:00,50.99,51.04,50.9,50.92,79627.4432638069,24.1112,24.1348,24.0686,24.0781,79627.4433
2011-10-10 13:35:00,50.93,50.96,50.92,50.96,79102.71546635183,24.0828,24.097,24.0781,24.097,79102.7155
2011-10-10 13:40:00,50.97,51.01,50.94,50.97,81988.71835235471,24.1017,24.1206,24.0875,24.1017,81988.7184
2011-10-10 13:45:00,50.96,50.96,50.93,50.96,44339.49888495344,24.097,24.097,24.0828,24.097,44339.4989
2011-10-10 13:50:00,50.95,50.99,50.94,50.96,103371.37609864883,24.0922,24.1112,24.0875,24.097,103371.3761
2011-10-10 13:55:00,50.96,51.01,50.94,50.97,86973.63242817788,24.097,24.1206,24.0875,24.1017,86973.6324
2011-10-10 14:00:00,50.97,51.0,50.92,50.95,78840.3515676243,24.1017,24.1159,24.0781,24.0922,78840.3516
2011-10-10 14:05:00,50.95,50.96,50.87,50.87,121474.48511084876,24.0922,24.097,24.0544,24.0544,121474.4851
2011-10-10 14:10:00,50.87,50.94,50.85,50.94,74773.7111373475,24.0544,24.0875,24.045,24.0875,74773.7111
2011-10-10 14:15:00,50.94,50.94,50.88,50.88,91827.36455463729,24.0875,24.0875,24.0591,24.0591,91827.3646
2011-10-10 14:20:00,50.89,51.01,50.88,51.01,70575.88875770694,24.0639,24.1206,24.0591,24.1206,70575.8888
2011-10-10 14:25:00,51.01,51.03,50.94,50.96,75691.98478289388,24.1206,24.1301,24.0875,24.097,75691.9848
2011-10-10 14:30:00,50.97,50.97,50.88,50.92,95894.00498491408,24.1017,24.1017,24.0591,24.0781,95894.005
2011-10-10 14:35:00,50.91,50.93,50.88,50.88,89990.81726354454,24.0733,24.0828,24.0591,24.0591,89990.8173
2011-10-10 14:40:00,50.88,50.89,50.75,50.76,248458.6120949757,24.0591,24.0639,23.9977,24.0024,248458.6121
2011-10-10 14:45:00,50.76,50.85,50.75,50.84,162534.435261708,24.0024,24.045,23.9977,24.0402,162534.4353
2011-10-10 14:50:00,50.85,50.91,50.85,50.86,84612.35733963006,24.045,24.0733,24.045,24.0497,84612.3573
2011-10-10 14:55:00,50.87,50.88,50.81,50.83,111635.8389085662,24.0544,24.0591,24.026,24.0355,111635.8389
2011-10-10 15:00:00,50.83,50.85,50.81,50.82,102977.83025055753,24.0355,24.045,24.026,24.0308,102977.8303
2011-10-10 15:05:00,50.82,50.82,50.67,50.69,198478.2893873803,24.0308,24.0308,23.9598,23.9693,198478.2894
2011-10-10 15:10:00,50.69,50.72,50.56,50.59,170536.5341728978,23.9693,23.9835,23.9078,23.922,170536.5342
2011-10-10 15:15:00,50.59,50.65,50.59,50.63,166338.71179325724,23.922,23.9504,23.922,23.9409,166338.7118
2011-10-10 15:20:00,50.62,50.64,50.57,50.59,127902.40062967336,23.9362,23.9457,23.9126,23.922,127902.4006
2011-10-10 15:25:00,50.59,50.67,50.56,50.58,173816.082906992,23.922,23.9598,23.9078,23.9173,173816.0829
2011-10-10 15:30:00,50.58,50.71,50.51,50.65,248589.7940443395,23.9173,23.9788,23.8842,23.9504,248589.794
2011-10-10 15:35:00,50.64,50.67,50.52,50.63,245310.2453102453,23.9457,23.9598,23.8889,23.9409,245310.2453
2011-10-10 15:40:00,50.63,50.73,50.58,50.73,286239.0135117408,23.9409,23.9882,23.9173,23.9882,286239.0135
2011-10-10 15:45:00,50.73,50.89,50.71,50.89,295815.29581529583,23.9882,24.0639,23.9788,24.0639,295815.2958
2011-10-10 15:50:00,50.88,50.96,50.87,50.95,356946.0842188115,24.0591,24.097,24.0544,24.0922,356946.0842
2011-10-10 15:55:00,50.95,51.04,50.88,51.01,633215.269578906,24.0922,24.1348,24.0591,24.1206,633215.2696
2011-10-11 09:30:00,50.58,50.94,50.53,50.77,215794.30670339763,23.9173,24.0875,23.8936,24.0071,215794.3067
2011-10-11 09:35:00,50.75,50.88,50.62,50.74,159517.25042634134,23.9977,24.0591,23.9362,23.9929,159517.2504
2011-10-11 09:40:00,50.75,50.86,50.72,50.74,192575.1016660108,23.9977,24.0497,23.9835,23.9929,192575.1017
2011-10-11 09:45:00,50.74,50.94,50.69,50.94,186016.0041978224,23.9929,24.0875,23.9693,24.0875,186016.0042
2011-10-11 09:50:00,50.94,51.0,50.83,50.86,122130.3948576676,24.0875,24.1159,24.0355,24.0497,122130.3949
2011-10-11 09:55:00,50.85,50.89,50.78,50.85,208710.48143775412,24.045,24.0639,24.0119,24.045,208710.4814
2011-10-11 10:00:00,50.83,50.95,50.77,50.81,195854.65040010496,24.0355,24.0922,24.0071,24.026,195854.6504
2011-10-11 10:05:00,50.8,50.93,50.78,50.93,111504.65695920242,24.0213,24.0828,24.0119,24.0828,111504.657
2011-10-11 10:10:00,50.92,51.03,50.91,50.92,130657.22156631248,24.0781,24.1301,24.0733,24.0781,130657.2216
2011-10-11 10:15:00,50.91,50.92,50.82,50.84,102453.10245310246,24.0733,24.0781,24.0308,24.0402,102453.1025
2011-10-11 10:20:00,50.85,50.98,50.77,50.91,137347.50098386462,24.045,24.1064,24.0071,24.0733,137347.501
2011-10-11 10:25:00,50.91,50.93,50.83,50.9,168306.44103371375,24.0733,24.0828,24.0355,24.0686,168306.441
2011-10-11 10:30:00,50.9,50.91,50.81,50.9,100223.0093139184,24.0686,24.0733,24.026,24.0686,100223.0093
2011-10-11 10:35:00,50.9,50.91,50.81,50.88,109799.29161747344,24.0686,24.0733,24.026,24.0591,109799.2916
2011-10-11 10:40:00,50.88,51.0,50.79,50.99,150203.33202151384,24.0591,24.1159,24.0166,24.1112,150203.332
2011-10-11 10:45:00,51.0,51.05,50.93,50.97,106519.74288337924,24.1159,24.1395,24.0828,24.1017,106519.7429
2011-10-11 10:50:00,50.98,51.02,50.88,50.9,92876.82014954742,24.1064,24.1253,24.0591,24.0686,92876.8201
2011-10-11 10:55:00,50.9,50.96,50.86,50.96,96156.3688836416,24.0686,24.097,24.0497,24.097,96156.3689
2011-10-11 11:00:00,50.96,51.03,50.86,50.87,202544.9298176571,24.097,24.1301,24.0497,24.0544,202544.9298
2011-10-11 11:05:00,50.88,50.94,50.85,50.94,163059.16305916305,24.0591,24.0875,24.045,24.0875,163059.1631
2011-10-11 11:10:00,50.92,50.97,50.83,50.85,128820.67427521972,24.0781,24.1017,24.0355,24.045,128820.6743
2011-10-11 11:15:00,50.86,50.88,50.74,50.78,161091.43381870654,24.0497,24.0591,23.9929,24.0119,161091.4338
2011-10-11 11:20:00,50.78,50.78,50.62,50.69,187459.00564082383,24.0119,24.0119,23.9362,23.9693,187459.0056
2011-10-11 11:25:00,50.69,50.74,50.64,50.67,195592.2865013774,23.9693,23.9929,23.9457,23.9598,195592.2865
2011-10-11 11:30:00,50.68,50.85,50.68,50.81,118194.93637675456,23.9646,24.045,23.9646,24.026,118194.9364
2011-10-11 11:35:00,50.82,50.85,50.73,50.81,186540.73199527743,24.0308,24.045,23.9882,24.026,186540.732
2011-10-11 11:40:00,50.81,50.88,50.76,50.88,80676.89885871705,24.026,24.0591,24.0024,24.0591,80676.8989
2011-10-11 11:45:00,50.89,50.97,50.87,50.92,80808.0808080808,24.0639,24.1017,24.0544,24.0781,80808.0808
2011-10-11 11:50:00,50.93,50.96,50.88,50.93,70182.34290961563,24.0828,24.097,24.0591,24.0828,70182.3429
2011-10-11 11:55:00,50.94,51.06,50.92,51.04,84612.35733963006,24.0875,24.1443,24.0781,24.1348,84612.3573
2011-10-11 12:00:00,51.04,51.07,50.95,50.98,56932.96602387512,24.1348,24.149,24.0922,24.1064,56932.966
2011-10-11 12:05:00,50.98,51.07,50.96,51.06,86580.08658008659,24.1064,24.149,24.097,24.1443,86580.0866
2011-10-11 12:10:00,51.06,51.15,51.04,51.11,77922.07792207792,24.1443,24.1868,24.1348,24.1679,77922.0779
2011-10-11 12:15:00,51.11,51.12,51.02,51.04,86711.26852945035,24.1679,24.1726,24.1253,24.1348,86711.2685
2011-10-11 12:20:00,51.05,51.1,51.02,51.1,77790.89597271416,24.1395,24.1632,24.1253,24.1632,77790.896
2011-10-11 12:25:00,51.1,51.2,51.08,51.17,88678.99776990687,24.1632,24.2105,24.1537,24.1963,88678.9978
2011-10-11 12:30:00,51.17,51.23,51.05,51.07,71625.34435261709,24.1963,24.2246,24.1395,24.149,71625.3444
2011-10-11 12:35:00,51.07,51.12,50.93,50.94,81070.44470680834,24.149,24.1726,24.0828,24.0875,81070.4447
2011-10-11 12:40:00,50.94,50.98,50.89,50.95,70444.70680834318,24.0875,24.1064,24.0639,24.0922,70444.7068
2011-10-11 12:45:00,50.96,50.99,50.85,50.85,75691.98478289388,24.097,24.1112,24.045,24.045,75691.9848
2011-10-11 12:50:00,50.85,50.9,50.81,50.89,69919.9790108881,24.045,24.0686,24.026,24.0639,69919.979
2011-10-11 12:55:00,50.9,50.96,50.87,50.94,62704.97179588089,24.0686,24.097,24.0544,24.0875,62704.9718
2011-10-11 13:00:00,50.94,50.97,50.88,50.89,44077.13498622589,24.0875,24.1017,24.0591,24.0639,44077.135
2011-10-11 13:05:00,50.88,50.95,50.85,50.94,81726.35445362718,24.0591,24.0922,24.045,24.0875,81726.3545
2011-10-11 13:10:00,50.94,50.96,50.81,50.88,106650.92483274304,24.0875,24.097,24.026,24.0591,106650.9248
2011-10-11 13:15:00,50.88,50.97,50.86,50.91,110324.01941492852,24.0591,24.1017,24.0497,24.0733,110324.0194
2011-10-11 13:20:00,50.91,51.01,50.89,50.95,76347.89452971272,24.0733,24.1206,24.0639,24.0922,76347.8945
2011-10-11 13:25:00,50.95,51.05,50.88,51.05,92352.09235209235,24.0922,24.1395,24.0591,24.1395,92352.0924
2011-10-11 13:30:00,51.05,51.09,51.02,51.09,163715.0728059819,24.1395,24.1584,24.1253,24.1584,163715.0728
2011-10-11 13:35:00,51.1,51.15,51.07,51.1,73986.6194411649,24.1632,24.1868,24.149,24.1632,73986.6194
2011-10-11 13:40:00,51.1,51.1,51.03,51.07,60474.87865669684,24.1632,24.1632,24.1301,24.149,60474.8787
2011-10-11 13:45:00,51.08,51.12,50.98,51.01,72805.981896891,24.1537,24.1726,24.1064,24.1206,72805.9819
2011-10-11 13:50:00,51.01,51.2,51.0,51.18,135117.40784468057,24.1206,24.2105,24.1159,24.201,135117.4078
2011-10-11 13:55:00,51.18,51.24,51.17,51.23,113865.93204775023,24.201,24.2294,24.1963,24.2246,113865.932
2011-10-11 14:00:00,51.23,51.24,51.18,51.2,87498.36022563296,24.2246,24.2294,24.201,24.2105,87498.3602
2011-10-11 14:05:00,51.2,51.23,51.15,51.2,91565.00065590975,24.2105,24.2246,24.1868,24.2105,91565.0007
2011-10-11 14:10:00,51.2,51.26,51.16,51.16,121343.303161485,24.2105,24.2388,24.1915,24.1915,121343.3032
2011-10-11 14:15:00,51.16,51.22,51.11,51.19,78446.80571953299,24.1915,24.2199,24.1679,24.2057,78446.8057
2011-10-11 14:20:00,51.2,51.21,51.0,51.04,137347.50098386462,24.2105,24.2152,24.1159,24.1348,137347.501
2011-10-11 14:25:00,51.04,51.07,50.98,51.01,113341.20425029517,24.1348,24.149,24.1064,24.1206,113341.2043
2011-10-11 14:30:00,51.01,51.14,50.97,51.14,134067.95224977043,24.1206,24.1821,24.1017,24.1821,134067.9522
2011-10-11 14:35:00,51.14,51.14,50.98,50.98,83038.17394726486,24.1821,24.1821,24.1064,24.1064,83038.1739
2011-10-11 14:40:00,50.98,51.04,50.94,50.99,114128.29594647777,24.1064,24.1348,24.0875,24.1112,114128.2959
2011-10-11 14:45:00,50.99,50.99,50.89,50.9,97730.55227600684,24.1112,24.1112,24.0639,24.0686,97730.5523
2011-10-11 14:50:00,50.91,50.93,50.85,50.87,112816.4764528401,24.0733,24.0828,24.045,24.0544,112816.4765
2011-10-11 14:55:00,50.88,51.02,50.88,50.99,144168.96235078055,24.0591,24.1253,24.0591,24.1112,144168.9624
2011-10-11 15:00:00,50.99,51.13,50.99,51.07,142725.96090777908,24.1112,24.1774,24.1112,24.149,142725.9609
2011-10-11 15:05:00,51.07,51.17,51.05,51.14,157943.06703397614,24.149,24.1963,24.1395,24.1821,157943.067
2011-10-11 15:10:00,51.14,51.2,51.07,51.17,109930.4735668372,24.1821,24.2105,24.149,24.1963,109930.4736
2011-10-11 15:15:00,51.17,51.21,51.08,51.1,136560.409287682,24.1963,24.2152,24.1537,24.1632,136560.4093
2011-10-11 15:20:00,51.1,51.1,51.0,51.1,159123.70457825004,24.1632,24.1632,24.1159,24.1632,159123.7046
2011-10-11 15:25:00,51.1,51.18,51.04,51.04,246097.337006428,24.1632,24.201,24.1348,24.1348,246097.337
2011-10-11 15:30:00,51.04,51.28,51.04,51.26,230224.32113341204,24.1348,24.2483,24.1348,24.2388,230224.3211
2011-10-11 15:35:00,51.26,51.35,51.25,51.29,284927.1940181031,24.2388,24.2814,24.2341,24.253,284927.194
2011-10-11 15:40:00,51.3,51.36,51.13,51.15,323494.6871310508,24.2577,24.2861,24.1774,24.1868,323494.6871
2011-10-11 15:45:00,51.17,51.31,51.09,51.23,242293.06047487867,24.1963,24.2625,24.1584,24.2246,242293.0605
2011-10-11 15:50:00,51.23,51.25,51.07,51.1,327954.87340941885,24.2246,24.2341,24.149,24.1632,327954.8734
2011-10-11 15:55:00,51.1,51.12,50.98,51.1,458480.9130263676,24.1632,24.1726,24.1064,24.1632,458480.913
2011-10-12 09:30:00,51.62,51.63,51.39,51.48,238488.7839433294,24.4091,24.4138,24.3003,24.3429,238488.7839
2011-10-12 09:35:00,51.47,51.54,51.35,51.36,117145.48078184442,24.3381,24.3712,24.2814,24.2861,117145.4808
2011-10-12 09:40:00,51.34,51.65,51.28,51.53,214744.8511084875,24.2767,24.4232,24.2483,24.3665,214744.8511
2011-10-12 09:45:00,51.52,51.56,51.22,51.24,237439.32834841928,24.3618,24.3807,24.2199,24.2294,237439.3283
2011-10-12 09:50:00,51.23,51.47,51.23,51.42,144037.78040141676,24.2246,24.3381,24.2246,24.3145,144037.7804
2011-10-12 09:55:00,51.46,51.62,51.43,51.53,136429.22733831825,24.3334,24.4091,24.3192,24.3665,136429.2273
2011-10-12 10:00:00,51.53,51.55,51.35,51.37,204119.1132100223,24.3665,24.376,24.2814,24.2908,204119.1132
2011-10-12 10:05:00,51.38,51.46,51.26,51.45,151908.69736324283,24.2956,24.3334,24.2388,24.3287,151908.6974
2011-10-12 10:10:00,51.43,51.61,51.43,51.61,123835.76019939657,24.3192,24.4043,24.3192,24.4043,123835.7602
2011-10-12 10:15:00,51.61,51.75,51.6,51.69,191000.9182736456,24.4043,24.4705,24.3996,24.4422,191000.9183
2011-10-12 10:20:00,51.68,51.74,51.64,51.68,121212.12121212122,24.4374,24.4658,24.4185,24.4374,121212.1212
2011-10-12 10:25:00,51.68,51.76,51.66,51.7,123179.85045257772,24.4374,24.4753,24.428,24.4469,123179.8505
2011-10-12 10:30:00,51.7,51.72,51.65,51.65,132362.58690804147,24.4469,24.4563,24.4232,24.4232,132362.5869
2011-10-12 10:35:00,51.66,51.73,51.65,51.71,195854.65040010496,24.428,24.4611,24.4232,24.4516,195854.6504
2011-10-12 10:40:00,51.72,51.72,51.62,51.62,85530.63098517644,24.4563,24.4563,24.4091,24.4091,85530.631
2011-10-12 10:45:00,51.62,51.68,51.58,51.64,121474.48511084876,24.4091,24.4374,24.3901,24.4185,121474.4851
2011-10-12 10:50:00,51.64,51.64,51.53,51.63,104945.55949101404,24.4185,24.4185,24.3665,24.4138,104945.5595
2011-10-12 10:55:00,51.64,51.74,51.62,51.63,96418.73278236914,24.4185,24.4658,24.4091,24.4138,96418.7328
2011-10-12 11:00:00,51.64,51.74,51.63,51.69,72018.89020070838,24.4185,24.4658,24.4138,24.4422,72018.8902
2011-10-12 11:05:00,51.7,51.76,51.67,51.75,79627.4432638069,24.4469,24.4753,24.4327,24.4705,79627.4433
2011-10-12 11:10:00,51.75,51.78,51.66,51.67,91696.18260527353,24.4705,24.4847,24.428,24.4327,91696.1826
2011-10-12 11:15:00,51.68,51.77,51.68,51.75,80283.35301062574,24.4374,24.48,24.4374,24.4705,80283.353
2011-10-12 11:20:00,51.74,51.81,51.74,51.79,55358.78263150991,24.4658,24.4989,24.4658,24.4894,55358.7826
2011-10-12 11:25:00,51.78,51.84,51.78,51.8,81857.53640299095,24.4847,24.5131,24.4847,24.4942,81857.5364
2011-10-12 11:30:00,51.8,51.85,51.78,51.81,120162.66561721108,24.4942,24.5178,24.4847,24.4989,120162.6656
2011-10-12 11:35:00,51.81,51.85,51.77,51.81,106519.74288337924,24.4989,24.5178,24.48,24.4989,106519.7429
2011-10-12 11:40:00,51.8,51.89,51.8,51.87,71362.98045388954,24.4942,24.5367,24.4942,24.5273,71362.9805
2011-10-12 11:45:00,51.87,51.91,51.82,51.85,100485.37321264594,24.5273,24.5462,24.5036,24.5178,100485.3732
2011-10-12 11:50:00,51.87,51.9,51.81,51.88,107175.65263019808,24.5273,24.5415,24.4989,24.532,107175.6526
2011-10-12 11:55:00,51.89,51.9,51.82,51.83,64279.1551882461,24.5367,24.5415,24.5036,24.5084,64279.1552
2011-10-12 12:00:00,51.83,51.93,51.78,51.93,70707.07070707071,24.5084,24.5556,24.4847,24.5556,70707.0707
2011-10-12 12:05:00,51.93,51.95,51.81,51.82,105732.65118719664,24.5556,24.5651,24.4989,24.5036,105732.6512
2011-10-12 12:10:00,51.82,51.91,51.78,51.91,95631.64108618654,24.5036,24.5462,24.4847,24.5462,95631.6411
2011-10-12 12:15:00,51.91,51.91,51.81,51.82,77397.35012462286,24.5462,24.5462,24.4989,24.5036,77397.3501
2011-10-12 12:20:00,51.83,51.91,51.82,51.91,51816.86999868818,24.5084,24.5462,24.5036,24.5462,51816.87
2011-10-12 12:25:00,51.91,51.94,51.84,51.94,55883.510428964975,24.5462,24.5604,24.5131,24.5604,55883.5104
2011-10-12 12:30:00,51.94,52.05,51.93,52.02,155975.3377935196,24.5604,24.6124,24.5556,24.5982,155975.3378
2011-10-12 12:35:00,52.03,52.03,51.96,52.0,75298.43893480257,24.6029,24.6029,24.5698,24.5887,75298.4389
2011-10-12 12:40:00,52.0,52.07,52.0,52.04,54702.87288469107,24.5887,24.6218,24.5887,24.6077,54702.8729
2011-10-12 12:45:00,52.04,52.13,52.02,52.1,62704.97179588089,24.6077,24.6502,24.5982,24.636,62704.9718
2011-10-12 12:50:00,52.12,52.18,52.08,52.17,125934.67138921683,24.6455,24.6739,24.6266,24.6691,125934.6714
2011-10-12 12:55:00,52.16,52.16,52.1,52.14,53784.59923914469,24.6644,24.6644,24.636,24.6549,53784.5992
2011-10-12 13:00:00,52.14,52.22,52.11,52.21,121343.303161485,24.6549,24.6928,24.6408,24.688,121343.3032
2011-10-12 13:05:00,52.21,52.21,52.05,52.05,120949.75731339368,24.688,24.688,24.6124,24.6124,120949.7573
2011-10-12 13:10:00,52.06,52.07,52.0,52.0,74773.7111373475,24.6171,24.6218,24.5887,24.5887,74773.7111
2011-10-12 13:15:00,52.0,52.04,51.98,52.03,56014.69237832874,24.5887,24.6077,24.5793,24.6029,56014.6924
2011-10-12 13:20:00,52.05,52.1,52.02,52.02,52472.77974550702,24.6124,24.636,24.5982,24.5982,52472.7797
2011-10-12 13:25:00,52.01,52.06,52.01,52.01,45520.13642922734,24.5935,24.6171,24.5935,24.5935,45520.1364
2011-10-12 13:30:00,52.01,52.1,52.01,52.05,70575.88875770694,24.5935,24.636,24.5935,24.6124,70575.8888
2011-10-12 13:35:00,52.04,52.13,52.03,52.11,50111.5046569592,24.6077,24.6502,24.6029,24.6408,50111.5047
2011-10-12 13:40:00,52.1,52.19,52.1,52.11,113210.0223009314,24.636,24.6786,24.636,24.6408,113210.0223
2011-10-12 13:45:00,52.1,52.14,52.0,52.01,83300.5378459924,24.636,24.6549,24.5887,24.5935,83300.5378
2011-10-12 13:50:00,52.02,52.03,51.95,51.97,59163.059163059166,24.5982,24.6029,24.5651,24.5746,59163.0592
2011-10-12 13:55:00,51.97,52.0,51.93,51.96,95238.09523809524,24.5746,24.5887,24.5556,24.5698,95238.0952
2011-10-12 14:00:00,51.97,52.09,51.94,52.03,205299.75075429623,24.5746,24.6313,24.5604,24.6029,205299.7508
2011-10-12 14:05:00,52.05,52.14,52.04,52.14,136953.9551357733,24.6124,24.6549,24.6077,24.6549,136953.9551
2011-10-12 14:10:00,52.15,52.21,52.13,52.2,99042.3717696445,24.6597,24.688,24.6502,24.6833,99042.3718
2011-10-12 14:15:00,52.21,52.22,52.06,52.12,60737.242555424375,24.688,24.6928,24.6171,24.6455,60737.2426
2011-10-12 14:20:00,52.13,52.15,52.06,52.13,56539.42017578382,24.6502,24.6597,24.6171,24.6502,56539.4202
2011-10-12 14:25:00,52.13,52.17,52.1,52.13,59031.8772136954,24.6502,24.6691,24.636,24.6502,59031.8772
2011-10-12 14:30:00,52.13,52.23,52.13,52.16,127902.40062967336,24.6502,24.6975,24.6502,24.6644,127902.4006
2011-10-12 14:35:00,52.16,52.19,52.07,52.08,80414.53495998951,24.6644,24.6786,24.6218,24.6266,80414.535
2011-10-12 14:40:00,52.08,52.17,52.05,52.09,97337.00642791552,24.6266,24.6691,24.6124,24.6313,97337.0064
2011-10-12 14:45:00,52.08,52.12,52.05,52.1,75954.34868162141,24.6266,24.6455,24.6124,24.636,75954.3487
2011-10-12 14:50:00,52.1,52.1,52.0,52.0,109405.74576938212,24.636,24.636,24.5887,24.5887,109405.7458
2011-10-12 14:55:00,52.0,52.03,51.87,51.91,180375.1803751804,24.5887,24.6029,24.5273,24.5462,180375.1804
2011-10-12 15:00:00,51.91,51.97,51.87,51.89,119506.75587039224,24.5462,24.5746,24.5273,24.5367,119506.7559
2011-10-12 15:05:00,51.89,51.99,51.84,51.9,156237.70169224715,24.5367,24.584,24.5131,24.5415,156237.7017
2011-10-12 15:10:00,51.91,52.01,51.85,51.97,137478.68293322838,24.5462,24.5935,24.5178,24.5746,137478.6829
2011-10-12 15:15:00,51.96,51.97,51.84,51.91,161747.3435655254,24.5698,24.5746,24.5131,24.5462,161747.3436
2011-10-12 15:20:00,51.91,51.97,51.84,51.84,160697.88797061524,24.5462,24.5746,24.5131,24.5131,160697.888
2011-10-12 15:25:00,51.84,52.0,51.83,51.97,189820.28072937165,24.5131,24.5887,24.5084,24.5746,189820.2807
2011-10-12 15:30:00,51.95,52.03,51.91,51.97,220910.40272858457,24.5651,24.6029,24.5462,24.5746,220910.4027
2011-10-12 15:35:00,51.97,52.07,51.92,52.05,253968.253968254,24.5746,24.6218,24.5509,24.6124,253968.254
2011-10-12 15:40:00,52.05,52.17,52.02,52.1,243736.0619178801,24.6124,24.6691,24.5982,24.636,243736.0619
2011-10-12 15:45:00,52.1,52.13,51.79,51.84,423717.6964449692,24.636,24.6502,24.4894,24.5131,423717.6964
2011-10-12 15:50:00,51.83,51.91,51.81,51.82,449691.7224189952,24.5084,24.5462,24.4989,24.5036,449691.7224
2011-10-12 15:55:00,51.82,51.87,51.71,51.71,503476.3216581399,24.5036,24.5273,24.4516,24.4516,503476.3217
2011-10-13 09:30:00,50.47,50.72,50.38,50.62,323494.6871310508,24.1002,24.2196,24.0572,24.1718,323494.6871
2011-10-13 09:35:00,50.65,50.68,50.5,50.55,130526.0396169487,24.1862,24.2005,24.1145,24.1384,130526.0396
2011-10-13 09:40:00,50.56,50.58,50.39,50.46,144431.32624950807,24.1432,24.1527,24.062,24.0954,144431.3262
2011-10-13 09:45:00,50.45,50.81,50.44,50.81,229568.4113865932,24.0907,24.2626,24.0859,24.2626,229568.4114
2011-10-13 09:50:00,50.82,50.84,50.65,50.7,263413.35432244523,24.2673,24.2769,24.1862,24.21,263413.3543
2011-10-13 09:55:00,50.71,50.74,50.63,50.68,109536.92771874592,24.2148,24.2291,24.1766,24.2005,109536.9277
2011-10-13 10:00:00,50.67,50.78,50.6,50.62,182080.54571690937,24.1957,24.2482,24.1623,24.1718,182080.5457
2011-10-13 10:05:00,50.61,50.75,50.52,50.75,141938.8692115965,24.1671,24.2339,24.1241,24.2339,141938.8692
2011-10-13 10:10:00,50.74,50.87,50.69,50.76,199003.01718483536,24.2291,24.2912,24.2053,24.2387,199003.0172
2011-10-13 10:15:00,50.78,50.79,50.64,50.64,117801.39052866328,24.2482,24.253,24.1814,24.1814,117801.3905
2011-10-13 10:20:00,50.64,50.85,50.62,50.84,95894.00498491408,24.1814,24.2817,24.1718,24.2769,95894.005
2011-10-13 10:25:00,50.84,50.94,50.78,50.85,93663.91184573004,24.2769,24.3247,24.2482,24.2817,93663.9118
2011-10-13 10:30:00,50.84,51.04,50.81,50.98,202676.1117670209,24.2769,24.3724,24.2626,24.3438,202676.1118
2011-10-13 10:35:00,50.98,51.01,50.9,50.94,108225.10822510824,24.3438,24.3581,24.3055,24.3247,108225.1082
2011-10-13 10:40:00,50.96,50.99,50.82,50.92,80939.26275744458,24.3342,24.3485,24.2673,24.3151,80939.2628
2011-10-13 10:45:00,50.91,50.91,50.75,50.77,89466.08946608947,24.3103,24.3103,24.2339,24.2435,89466.0895
2011-10-13 10:50:00,50.78,50.89,50.78,50.82,70838.25265643447,24.2482,24.3008,24.2482,24.2673,70838.2527
2011-10-13 10:55:00,50.85,50.87,50.69,50.69,95762.82303555032,24.2817,24.2912,24.2053,24.2053,95762.823
2011-10-13 11:00:00,50.69,50.84,50.62,50.82,163321.5269578906,24.2053,24.2769,24.1718,24.2673,163321.527
2011-10-13 11:05:00,50.82,50.87,50.67,50.68,87104.81437754165,24.2673,24.2912,24.1957,24.2005,87104.8144
2011-10-13 11:10:00,50.68,50.8,50.65,50.76,119375.57392102848,24.2005,24.2578,24.1862,24.2387,119375.5739
2011-10-13 11:15:00,50.76,50.79,50.57,50.59,123573.39630066905,24.2387,24.253,24.148,24.1575,123573.3963
2011-10-13 11:20:00,50.59,50.77,50.59,50.75,80414.53495998951,24.1575,24.2435,24.1575,24.2339,80414.535
2011-10-13 11:25:00,50.74,50.84,50.71,50.74,68870.52341597796,24.2291,24.2769,24.2148,24.2291,68870.5234
2011-10-13 11:30:00,50.75,50.97,50.74,50.91,104945.55949101404,24.2339,24.339,24.2291,24.3103,104945.5595
2011-10-13 11:35:00,50.91,50.99,50.89,50.96,89334.9075167257,24.3103,24.3485,24.3008,24.3342,89334.9075
2011-10-13 11:40:00,50.97,51.01,50.85,50.94,98780.00787091696,24.339,24.3581,24.2817,24.3247,98780.0079
2011-10-13 11:45:00,50.96,51.04,50.91,50.92,76479.07647907648,24.3342,24.3724,24.3103,24.3151,76479.0765
2011-10-13 11:50:00,50.91,50.91,50.81,50.82,107700.38042765316,24.3103,24.3103,24.2626,24.2673,107700.3804
2011-10-13 11:55:00,50.81,50.9,50.75,50.75,88416.63387117932,24.2626,24.3055,24.2339,24.2339,88416.6339
2011-10-13 12:00:00,50.78,50.88,50.75,50.85,49193.231011412834,24.2482,24.296,24.2339,24.2817,49193.231
2011-10-13 12:05:00,50.87,50.87,50.76,50.78,49455.59491014037,24.2912,24.2912,24.2387,24.2482,49455.5949
2011-10-13 12:10:00,50.8,50.85,50.74,50.77,48274.95736586646,24.2578,24.2817,24.2291,24.2435,48274.9574
2011-10-13 12:15:00,50.76,50.79,50.64,50.65,110061.65551620098,24.2387,24.253,24.1814,24.1862,110061.6555
2011-10-13 12:20:00,50.64,50.72,50.62,50.72,72018.89020070838,24.1814,24.2196,24.1718,24.2196,72018.8902
2011-10-13 12:25:00,50.72,50.72,50.53,50.54,118588.48222484588,24.2196,24.2196,24.1289,24.1336,118588.4822
2011-10-13 12:30:00,50.55,50.56,50.41,50.46,125672.30749048931,24.1384,24.1432,24.0716,24.0954,125672.3075
2011-10-13 12:35:00,50.47,50.51,50.45,50.5,73724.25554243736,24.1002,24.1193,24.0907,24.1145,73724.2555
2011-10-13 12:40:00,50.52,50.52,50.43,50.46,83431.71979535616,24.1241,24.1241,24.0811,24.0954,83431.7198
2011-10-13 12:45:00,50.46,50.52,50.44,50.44,120031.48366784732,24.0954,24.1241,24.0859,24.0859,120031.4837
2011-10-13 12:50:00,50.46,50.5,50.43,50.47,64016.791289518565,24.0954,24.1145,24.0811,24.1002,64016.7913
2011-10-13 12:55:00,50.48,50.54,50.47,50.5,76479.07647907648,24.105,24.1336,24.1002,24.1145,76479.0765
2011-10-13 13:00:00,50.51,50.51,50.43,50.5,60737.242555424375,24.1193,24.1193,24.0811,24.1145,60737.2426
2011-10-13 13:05:00,50.49,50.59,50.44,50.57,96418.73278236914,24.1098,24.1575,24.0859,24.148,96418.7328
2011-10-13 13:10:00,50.59,50.77,50.57,50.72,87367.17827626919,24.1575,24.2435,24.148,24.2196,87367.1783
2011-10-13 13:15:00,50.72,50.75,50.65,50.65,89728.453364817,24.2196,24.2339,24.1862,24.1862,89728.4534
2011-10-13 13:20:00,50.65,50.7,50.61,50.68,51160.96025186934,24.1862,24.21,24.1671,24.2005,51160.9603
2011-10-13 13:25:00,50.67,50.89,50.66,50.88,97730.55227600684,24.1957,24.3008,24.1909,24.296,97730.5523
2011-10-13 13:30:00,50.88,50.99,50.86,50.98,178145.08723599633,24.296,24.3485,24.2864,24.3438,178145.0872
2011-10-13 13:35:00,50.99,51.14,50.98,51.11,193755.73921028464,24.3485,24.4202,24.3438,24.4058,193755.7392
2011-10-13 13:40:00,51.11,51.14,51.03,51.09,164108.61865407322,24.4058,24.4202,24.3676,24.3963,164108.6187
2011-10-13 13:45:00,51.08,51.17,51.06,51.07,77790.89597271416,24.3915,24.4345,24.382,24.3867,77790.896
2011-10-13 13:50:00,51.07,51.1,51.01,51.03,91565.00065590975,24.3867,24.4011,24.3581,24.3676,91565.0007
2011-10-13 13:55:00,51.02,51.07,50.98,51.01,70838.25265643447,24.3629,24.3867,24.3438,24.3581,70838.2527
2011-10-13 14:00:00,51.01,51.02,50.89,50.91,72018.89020070838,24.3581,24.3629,24.3008,24.3103,72018.8902
2011-10-13 14:05:00,50.91,50.95,50.88,50.94,50898.59635314181,24.3103,24.3294,24.296,24.3247,50898.5964
2011-10-13 14:10:00,50.94,50.94,50.82,50.87,65853.33858061131,24.3247,24.3247,24.2673,24.2912,65853.3386
2011-10-13 14:15:00,50.86,50.98,50.85,50.97,65066.24688442871,24.2864,24.3438,24.2817,24.339,65066.2469
2011-10-13 14:20:00,50.98,51.04,50.88,50.93,91302.63675718222,24.3438,24.3724,24.296,24.3199,91302.6368
2011-10-13 14:25:00,50.91,50.92,50.78,50.87,63754.42739079103,24.3103,24.3151,24.2482,24.2912,63754.4274
2011-10-13 14:30:00,50.87,50.99,50.85,50.96,78971.53351698807,24.2912,24.3485,24.2817,24.3342,78971.5335
2011-10-13 14:35:00,50.97,51.04,50.94,50.99,87891.90607372425,24.339,24.3724,24.3247,24.3485,87891.9061
2011-10-13 14:40:00,51.0,51.07,50.92,51.07,75954.34868162141,24.3533,24.3867,24.3151,24.3867,75954.3487
2011-10-13 14:45:00,51.07,51.26,51.01,51.23,110586.38331365604,24.3867,24.4775,24.3581,24.4631,110586.3833
2011-10-13 14:50:00,51.23,51.26,51.14,51.25,71756.52630198085,24.4631,24.4775,24.4202,24.4727,71756.5263
2011-10-13 14:55:00,51.24,51.26,51.16,51.18,74248.98333989244,24.4679,24.4775,24.4297,24.4393,74248.9833
2011-10-13 15:00:00,51.17,51.24,51.15,51.2,130132.4937688574,24.4345,24.4679,24.4249,24.4488,130132.4938
2011-10-13 15:05:00,51.2,51.26,51.19,51.25,86448.90463072281,24.4488,24.4775,24.444,24.4727,86448.9046
2011-10-13 15:10:00,51.24,51.26,51.15,51.21,97337.00642791552,24.4679,24.4775,24.4249,24.4536,97337.0064
2011-10-13 15:15:00,51.22,51.31,51.19,51.26,114521.84179456907,24.4584,24.5013,24.444,24.4775,114521.8418
2011-10-13 15:20:00,51.26,51.3,51.11,51.11,145349.59989505445,24.4775,24.4966,24.4058,24.4058,145349.5999
2011-10-13 15:25:00,51.1,51.11,51.0,51.0,126328.21723730816,24.4011,24.4058,24.3533,24.3533,126328.2172
2011-10-13 15:30:00,51.0,51.06,50.91,50.96,175127.90240062968,24.3533,24.382,24.3103,24.3342,175127.9024
2011-10-13 15:35:00,50.97,51.02,50.9,50.91,147973.2388823298,24.339,24.3629,24.3055,24.3103,147973.2389
2011-10-13 15:40:00,50.92,51.03,50.9,51.0,177357.99553981374,24.3151,24.3676,24.3055,24.3533,177357.9955
2011-10-13 15:45:00,50.99,51.1,50.85,50.94,357208.44811753905,24.3485,24.4011,24.2817,24.3247,357208.4481
2011-10-13 15:50:00,50.95,51.04,50.93,51.0,460448.6422668241,24.3294,24.3724,24.3199,24.3533,460448.6423
2011-10-13 15:55:00,51.01,51.15,51.01,51.08,481568.9361143907,24.3581,24.4249,24.3581,24.3915,481568.9361
2011-10-14 09:30:00,51.84,51.9,51.7,51.86,210547.02872884693,24.7544,24.7831,24.6876,24.764,210547.0287
2011-10-14 09:35:00,51.87,52.05,51.86,51.97,140889.41361668636,24.7687,24.8547,24.764,24.8165,140889.4136
2011-10-14 09:40:00,51.97,52.0,51.84,51.84,128295.94647776466,24.8165,24.8308,24.7544,24.7544,128295.9465
2011-10-14 09:45:00,51.84,52.03,51.84,51.91,74642.52918798373,24.7544,24.8451,24.7544,24.7878,74642.5292
2011-10-14 09:50:00,51.92,51.99,51.87,51.89,62967.33569460842,24.7926,24.826,24.7687,24.7783,62967.3357
2011-10-14 09:55:00,51.89,52.0,51.84,51.94,124885.21579430671,24.7783,24.8308,24.7544,24.8022,124885.2158
2011-10-14 10:00:00,51.94,51.98,51.87,51.98,68345.7956185229,24.8022,24.8213,24.7687,24.8213,68345.7956
2011-10-14 10:05:00,51.98,52.07,51.98,52.02,62311.42594778958,24.8213,24.8642,24.8213,24.8404,62311.4259
2011-10-14 10:10:00,52.03,52.09,51.98,52.0,75167.25698543881,24.8451,24.8738,24.8213,24.8308,75167.257
2011-10-14 10:15:00,52.0,52.0,51.87,51.9,110586.38331365604,24.8308,24.8308,24.7687,24.7831,110586.3833
2011-10-14 10:20:00,51.9,52.13,51.9,52.12,109274.56382001836,24.7831,24.8929,24.7831,24.8881,109274.5638
2011-10-14 10:25:00,52.12,52.13,51.94,51.94,56277.05627705628,24.8881,24.8929,24.8022,24.8022,56277.0563
2011-10-14 10:30:00,51.95,52.03,51.91,52.02,78971.53351698807,24.8069,24.8451,24.7878,24.8404,78971.5335
2011-10-14 10:35:00,52.03,52.09,51.98,51.98,135773.31759149942,24.8451,24.8738,24.8213,24.8213,135773.3176
2011-10-14 10:40:00,51.99,51.99,51.88,51.94,101010.10101010102,24.826,24.826,24.7735,24.8022,101010.101
2011-10-14 10:45:00,51.95,52.0,51.92,51.96,86055.35878263152,24.8069,24.8308,24.7926,24.8117,86055.3588
2011-10-14 10:50:00,51.97,52.0,51.87,51.92,83169.35589662862,24.8165,24.8308,24.7687,24.7926,83169.3559
2011-10-14 10:55:00,51.92,52.01,51.87,52.0,95106.91328873148,24.7926,24.8356,24.7687,24.8308,95106.9133
2011-10-14 11:00:00,52.0,52.06,52.0,52.03,92745.63820018366,24.8308,24.8595,24.8308,24.8451,92745.6382
2011-10-14 11:05:00,52.03,52.03,51.89,51.89,69657.61511216057,24.8451,24.8451,24.7783,24.7783,69657.6151
2011-10-14 11:10:00,51.89,51.95,51.84,51.87,94582.1854912764,24.7783,24.8069,24.7544,24.7687,94582.1855
2011-10-14 11:15:00,51.87,51.99,51.87,51.98,65066.24688442871,24.7687,24.826,24.7687,24.8213,65066.2469
2011-10-14 11:20:00,52.0,52.02,51.85,51.87,94713.36744064016,24.8308,24.8404,24.7592,24.7687,94713.3674
2011-10-14 11:25:00,51.86,51.88,51.8,51.84,95500.45913682276,24.764,24.7735,24.7353,24.7544,95500.4591
2011-10-14 11:30:00,51.83,51.9,51.77,51.78,106257.37898465172,24.7496,24.7831,24.721,24.7258,106257.379
2011-10-14 11:35:00,51.78,51.83,51.72,51.73,98517.64397218944,24.7258,24.7496,24.6971,24.7019,98517.644
2011-10-14 11:40:00,51.73,51.85,51.72,51.81,52866.325593598325,24.7019,24.7592,24.6971,24.7401,52866.3256
2011-10-14 11:45:00,51.81,51.87,51.78,51.78,135642.13564213563,24.7401,24.7687,24.7258,24.7258,135642.1356
2011-10-14 11:50:00,51.78,51.84,51.78,51.8,70313.5248589794,24.7258,24.7544,24.7258,24.7353,70313.5249
2011-10-14 11:55:00,51.79,51.85,51.78,51.81,64541.51908697363,24.7305,24.7592,24.7258,24.7401,64541.5191
2011-10-14 12:00:00,51.81,51.87,51.76,51.86,76216.71258034895,24.7401,24.7687,24.7162,24.764,76216.7126
2011-10-14 12:05:00,51.87,51.87,51.81,51.85,69919.9790108881,24.7687,24.7687,24.7401,24.7592,69919.979
2011-10-14 12:10:00,51.86,51.88,51.82,51.82,103240.19414928506,24.764,24.7735,24.7449,24.7449,103240.1941
2011-10-14 12:15:00,51.83,51.85,51.78,51.82,52866.325593598325,24.7496,24.7592,24.7258,24.7449,52866.3256
2011-10-14 12:20:00,51.82,51.87,51.81,51.81,48930.86711268529,24.7449,24.7687,24.7401,24.7401,48930.8671
2011-10-14 12:25:00,51.81,51.85,51.77,51.85,45126.59058113604,24.7401,24.7592,24.721,24.7592,45126.5906
2011-10-14 12:30:00,51.85,51.87,51.81,51.85,82119.90030171849,24.7592,24.7687,24.7401,24.7592,82119.9003
2011-10-14 12:35:00,51.86,51.92,51.86,51.91,57195.32992260265,24.764,24.7926,24.764,24.7878,57195.3299
2011-10-14 12:40:00,51.91,51.95,51.91,51.92,48537.32126459399,24.7878,24.8069,24.7878,24.7926,48537.3213
2011-10-14 12:45:00,51.92,51.95,51.9,51.91,80676.89885871705,24.7926,24.8069,24.7831,24.7878,80676.8989
2011-10-14 12:50:00,51.9,51.94,51.9,51.94,80283.35301062574,24.7831,24.8022,24.7831,24.8022,80283.353
2011-10-14 12:55:00,51.94,51.96,51.91,51.94,54965.2367834186,24.8022,24.8117,24.7878,24.8022,54965.2368
2011-10-14 13:00:00,51.95,51.99,51.94,51.99,82119.90030171849,24.8069,24.826,24.8022,24.826,82119.9003
2011-10-14 13:05:00,51.99,52.01,51.98,52.0,101797.19270628362,24.826,24.8356,24.8213,24.8308,101797.1927
2011-10-14 13:10:00,52.0,52.04,51.99,52.04,75954.34868162141,24.8308,24.8499,24.826,24.8499,75954.3487
2011-10-14 13:15:00,52.04,52.12,52.04,52.1,113078.84035156763,24.8499,24.8881,24.8499,24.8786,113078.8404
2011-10-14 13:20:00,52.09,52.13,52.08,52.1,88941.3616686344,24.8738,24.8929,24.869,24.8786,88941.3617
2011-10-14 13:25:00,52.1,52.13,52.09,52.1,95106.91328873148,24.8786,24.8929,24.8738,24.8786,95106.9133
2011-10-14 13:30:00,52.1,52.13,52.08,52.12,99698.28151646334,24.8786,24.8929,24.869,24.8881,99698.2815
2011-10-14 13:35:00,52.13,52.14,52.1,52.13,89072.54361799816,24.8929,24.8977,24.8786,24.8929,89072.5436
2011-10-14 13:40:00,52.13,52.17,52.12,52.17,77003.80427653155,24.8929,24.912,24.8881,24.912,77003.8043
2011-10-14 13:45:00,52.17,52.24,52.16,52.24,196904.1059950151,24.912,24.9454,24.9072,24.9454,196904.106
2011-10-14 13:50:00,52.25,52.26,52.21,52.23,99960.64541519088,24.9502,24.955,24.9311,24.9406,99960.6454
2011-10-14 13:55:00,52.23,52.27,52.13,52.22,132362.58690804147,24.9406,24.9597,24.8929,24.9359,132362.5869
2011-10-14 14:00:00,52.22,52.23,52.19,52.21,60999.60645415191,24.9359,24.9406,24.9215,24.9311,60999.6065
2011-10-14 14:05:00,52.21,52.23,52.19,52.19,80939.26275744458,24.9311,24.9406,24.9215,24.9215,80939.2628
2011-10-14 14:10:00,52.19,52.26,52.18,52.2,117670.20857929948,24.9215,24.955,24.9168,24.9263,117670.2086
2011-10-14 14:15:00,52.2,52.27,52.19,52.24,104027.28584546766,24.9263,24.9597,24.9215,24.9454,104027.2858
2011-10-14 14:20:00,52.25,52.33,52.25,52.3,89334.9075167257,24.9502,24.9884,24.9502,24.9741,89334.9075
2011-10-14 14:25:00,52.3,52.32,52.28,52.32,83956.44759281124,24.9741,24.9836,24.9645,24.9836,83956.4476
2011-10-14 14:30:00,52.32,52.32,52.2,52.22,116227.20713629804,24.9836,24.9836,24.9263,24.9359,116227.2071
2011-10-14 14:35:00,52.23,52.28,52.22,52.28,92483.27430145611,24.9406,24.9645,24.9359,24.9645,92483.2743
2011-10-14 14:40:00,52.28,52.29,52.26,52.28,65459.79273252001,24.9645,24.9693,24.955,24.9645,65459.7927
2011-10-14 14:45:00,52.27,52.28,52.23,52.25,73461.89164370982,24.9597,24.9645,24.9406,24.9502,73461.8916
2011-10-14 14:50:00,52.26,52.35,52.25,52.32,119900.30171848352,24.955,24.9979,24.9502,24.9836,119900.3017
2011-10-14 14:55:00,52.32,52.42,52.32,52.4,106126.19703528794,24.9836,25.0314,24.9836,25.0218,106126.197
2011-10-14 15:00:00,52.4,52.4,52.33,52.35,87235.99632690543,25.0218,25.0218,24.9884,24.9979,87235.9963
2011-10-14 15:05:00,52.35,52.39,52.32,52.33,102584.28440246622,24.9979,25.017,24.9836,24.9884,102584.2844
2011-10-14 15:10:00,52.32,52.33,52.26,52.28,91433.81870654598,24.9836,24.9884,24.955,24.9645,91433.8187
2011-10-14 15:15:00,52.29,52.37,52.27,52.36,54702.87288469107,24.9693,25.0075,24.9597,25.0027,54702.8729
2011-10-14 15:20:00,52.35,52.44,52.35,52.42,118063.7544273908,24.9979,25.0409,24.9979,25.0314,118063.7544
2011-10-14 15:25:00,52.43,52.45,52.39,52.42,92089.72845336482,25.0361,25.0457,25.017,25.0314,92089.7285
2011-10-14 15:30:00,52.42,52.57,52.42,52.57,236127.5088547816,25.0314,25.103,25.0314,25.103,236127.5089
2011-10-14 15:35:00,52.56,52.57,52.45,52.45,206480.3882985701,25.0982,25.103,25.0457,25.0457,206480.3883
2011-10-14 15:40:00,52.45,52.57,52.42,52.51,175783.8121474485,25.0457,25.103,25.0314,25.0743,175783.8121
2011-10-14 15:45:00,52.52,52.56,52.4,52.47,273252.0005247278,25.0791,25.0982,25.0218,25.0552,273252.0005
2011-10-14 15:50:00,52.47,52.49,52.35,52.48,215531.94280467008,25.0552,25.0648,24.9979,25.06,215531.9428
2011-10-14 15:55:00,52.48,52.59,52.45,52.58,754952.1185884823,25.06,25.1126,25.0457,25.1078,754952.1186
2011-10-17 09:30:00,52.39,52.72,51.68,52.19,212908.3038173948,25.017,25.1746,24.678,24.9215,212908.3038
2011-10-17 09:35:00,52.19,52.52,52.18,52.43,344221.4351305261,24.9215,25.0791,24.9168,25.0361,344221.4351
2011-10-17 09:40:00,52.42,52.58,52.31,52.58,152564.60711006165,25.0314,25.1078,24.9788,25.1078,152564.6071
2011-10-17 09:45:00,52.56,52.58,52.45,52.47,160960.25186934278,25.0982,25.1078,25.0457,25.0552,160960.2519
2011-10-17 09:50:00,52.46,52.55,52.42,52.47,160435.52407188772,25.0505,25.0935,25.0314,25.0552,160435.5241
2011-10-17 09:55:00,52.45,52.47,52.37,52.41,132231.40495867768,25.0457,25.0552,25.0075,25.0266,132231.405
2011-10-17 10:00:00,52.4,52.43,52.26,52.32,174603.17460317462,25.0218,25.0361,24.955,24.9836,174603.1746
2011-10-17 10:05:00,52.33,52.35,52.19,52.3,103371.37609864883,24.9884,24.9979,24.9215,24.9741,103371.3761
2011-10-17 10:10:00,52.3,52.38,52.28,52.29,102584.28440246622,24.9741,25.0123,24.9645,24.9693,102584.2844
2011-10-17 10:15:00,52.28,52.31,52.17,52.27,107831.56237701692,24.9645,24.9788,24.912,24.9597,107831.5624
2011-10-17 10:20:00,52.28,52.29,52.22,52.26,83956.44759281124,24.9645,24.9693,24.9359,24.955,83956.4476
2011-10-17 10:25:00,52.29,52.32,52.22,52.23,92483.27430145611,24.9693,24.9836,24.9359,24.9406,92483.2743
2011-10-17 10:30:00,52.23,52.35,52.21,52.29,83825.26564344746,24.9406,24.9979,24.9311,24.9693,83825.2656
2011-10-17 10:35:00,52.29,52.36,52.26,52.26,67689.88587170406,24.9693,25.0027,24.955,24.955,67689.8859
2011-10-17 10:40:00,52.26,52.31,52.16,52.17,113210.0223009314,24.955,24.9788,24.9072,24.912,113210.0223
2011-10-17 10:45:00,52.18,52.28,52.14,52.23,81988.71835235471,24.9168,24.9645,24.8977,24.9406,81988.7184
2011-10-17 10:50:00,52.23,52.32,52.22,52.3,78840.3515676243,24.9406,24.9836,24.9359,24.9741,78840.3516
2011-10-17 10:55:00,52.32,52.42,52.27,52.42,131313.1313131313,24.9836,25.0314,24.9597,25.0314,131313.1313
2011-10-17 11:00:00,52.41,52.44,52.37,52.39,102715.46635183,25.0266,25.0409,25.0075,25.017,102715.4664
2011-10-17 11:05:00,52.41,52.45,52.36,52.39,107962.74432638068,25.0266,25.0457,25.0027,25.017,107962.7443
2011-10-17 11:10:00,52.39,52.43,52.33,52.42,70838.25265643447,25.017,25.0361,24.9884,25.0314,70838.2527
2011-10-17 11:15:00,52.41,52.42,52.35,52.37,46831.95592286502,25.0266,25.0314,24.9979,25.0075,46831.9559
2011-10-17 11:20:00,52.37,52.46,52.37,52.46,53259.871441689625,25.0075,25.0505,25.0075,25.0505,53259.8714
2011-10-17 11:25:00,52.45,52.47,52.41,52.45,48406.13931523023,25.0457,25.0552,25.0266,25.0457,48406.1393
2011-10-17 11:30:00,52.45,52.45,52.39,52.42,57326.51187196642,25.0457,25.0457,25.017,25.0314,57326.5119
2011-10-17 11:35:00,52.42,52.43,52.35,52.42,117670.20857929948,25.0314,25.0361,24.9979,25.0314,117670.2086
2011-10-17 11:40:00,52.42,52.45,52.37,52.37,46569.59202413748,25.0314,25.0457,25.0075,25.0075,46569.592
2011-10-17 11:45:00,52.39,52.42,52.35,52.38,62442.60789715336,25.017,25.0314,24.9979,25.0123,62442.6079
2011-10-17 11:50:00,52.39,52.45,52.37,52.38,44077.13498622589,25.017,25.0457,25.0075,25.0123,44077.135
2011-10-17 11:55:00,52.38,52.45,52.35,52.38,60606.06060606061,25.0123,25.0457,24.9979,25.0123,60606.0606
2011-10-17 12:00:00,52.38,52.45,52.36,52.41,37780.40141676505,25.0123,25.0457,25.0027,25.0266,37780.4014
2011-10-17 12:05:00,52.4,52.45,52.35,52.38,64935.06493506494,25.0218,25.0457,24.9979,25.0123,64935.0649
2011-10-17 12:10:00,52.37,52.41,52.33,52.36,60737.242555424375,25.0075,25.0266,24.9884,25.0027,60737.2426
2011-10-17 12:15:00,52.36,52.48,52.35,52.46,36468.58192312738,25.0027,25.06,24.9979,25.0505,36468.5819
2011-10-17 12:20:00,52.47,52.48,52.41,52.44,57720.057720057725,25.0552,25.06,25.0266,25.0409,57720.0577
2011-10-17 12:25:00,52.44,52.47,52.41,52.42,49193.231011412834,25.0409,25.0552,25.0266,25.0314,49193.231
2011-10-17 12:30:00,52.41,52.42,52.33,52.38,91171.45480781845,25.0266,25.0314,24.9884,25.0123,91171.4548
2011-10-17 12:35:00,52.38,52.4,52.33,52.39,98386.46202282568,25.0123,25.0218,24.9884,25.017,98386.462
2011-10-17 12:40:00,52.39,52.48,52.34,52.48,46044.86422668241,25.017,25.06,24.9932,25.06,46044.8642
2011-10-17 12:45:00,52.48,52.48,52.33,52.37,62704.97179588089,25.06,25.06,24.9884,25.0075,62704.9718
2011-10-17 12:50:00,52.36,52.39,52.31,52.31,51029.778302505576,25.0027,25.017,24.9788,24.9788,51029.7783
2011-10-17 12:55:00,52.31,52.39,52.3,52.35,56670.60212514758,24.9788,25.017,24.9741,24.9979,56670.6021
2011-10-17 13:00:00,52.34,52.39,52.29,52.33,81332.80860553589,24.9932,25.017,24.9693,24.9884,81332.8086
2011-10-17 13:05:00,52.33,52.37,52.29,52.34,45782.50032795488,24.9884,25.0075,24.9693,24.9932,45782.5003
2011-10-17 13:10:00,52.34,52.36,52.32,52.36,42109.405745769385,24.9932,25.0027,24.9836,25.0027,42109.4057
2011-10-17 13:15:00,52.35,52.45,52.33,52.44,85005.90318772137,24.9979,25.0457,24.9884,25.0409,85005.9032
2011-10-17 13:20:00,52.44,52.48,52.44,52.48,43158.86134067953,25.0409,25.06,25.0409,25.06,43158.8613
2011-10-17 13:25:00,52.48,52.49,52.44,52.47,43027.67939131576,25.06,25.0648,25.0409,25.0552,43027.6794
2011-10-17 13:30:00,52.45,52.47,52.38,52.41,43421.22523940706,25.0457,25.0552,25.0123,25.0266,43421.2252
2011-10-17 13:35:00,52.4,52.4,52.23,52.28,129214.22012331104,25.0218,25.0218,24.9406,24.9645,129214.2201
2011-10-17 13:40:00,52.29,52.39,52.27,52.35,109930.4735668372,24.9693,25.017,24.9597,24.9979,109930.4736
2011-10-17 13:45:00,52.35,52.35,52.27,52.29,53915.78118850847,24.9979,24.9979,24.9597,24.9693,53915.7812
2011-10-17 13:50:00,52.29,52.38,52.27,52.33,50505.05050505051,24.9693,25.0123,24.9597,24.9884,50505.0505
2011-10-17 13:55:00,52.33,52.36,52.26,52.32,58900.69526433163,24.9884,25.0027,24.955,24.9836,58900.6953
2011-10-17 14:00:00,52.32,52.36,52.27,52.32,69264.06926406927,24.9836,25.0027,24.9597,24.9836,69264.0693
2011-10-17 14:05:00,52.31,52.32,52.17,52.18,100223.0093139184,24.9788,24.9836,24.912,24.9168,100223.0093
2011-10-17 14:10:00,52.17,52.25,52.16,52.25,51029.778302505576,24.912,24.9502,24.9072,24.9502,51029.7783
2011-10-17 14:15:00,52.24,52.24,52.14,52.21,60606.06060606061,24.9454,24.9454,24.8977,24.9311,60606.0606
2011-10-17 14:20:00,52.2,52.26,52.17,52.17,55358.78263150991,24.9263,24.955,24.912,24.912,55358.7826
2011-10-17 14:25:00,52.16,52.23,52.12,52.21,66771.61222615768,24.9072,24.9406,24.8881,24.9311,66771.6122
2011-10-17 14:30:00,52.21,52.21,52.11,52.15,74380.1652892562,24.9311,24.9311,24.8833,24.9024,74380.1653
2011-10-17 14:35:00,52.13,52.15,52.05,52.09,53128.68949232586,24.8929,24.9024,24.8547,24.8738,53128.6895
2011-10-17 14:40:00,52.1,52.17,52.08,52.14,71887.70825134462,24.8786,24.912,24.869,24.8977,71887.7083
2011-10-17 14:45:00,52.14,52.15,52.04,52.1,57851.23966942149,24.8977,24.9024,24.8499,24.8786,57851.2397
2011-10-17 14:50:00,52.1,52.16,52.03,52.16,55752.32847960121,24.8786,24.9072,24.8451,24.9072,55752.3285
2011-10-17 14:55:00,52.16,52.28,52.13,52.27,83431.71979535616,24.9072,24.9645,24.8929,24.9597,83431.7198
2011-10-17 15:00:00,52.26,52.37,52.24,52.36,75167.25698543881,24.955,25.0075,24.9454,25.0027,75167.257
2011-10-17 15:05:00,52.37,52.37,52.27,52.28,58507.149416240325,25.0075,25.0075,24.9597,24.9645,58507.1494
2011-10-17 15:10:00,52.28,52.43,52.27,52.37,71887.70825134462,24.9645,25.0361,24.9597,25.0075,71887.7083
2011-10-17 15:15:00,52.37,52.45,52.35,52.35,70575.88875770694,25.0075,25.0457,24.9979,24.9979,70575.8888
2011-10-17 15:20:00,52.35,52.37,52.3,52.32,58507.149416240325,24.9979,25.0075,24.9741,24.9836,58507.1494
2011-10-17 15:25:00,52.33,52.35,52.23,52.29,75036.07503607504,24.9884,24.9979,24.9406,24.9693,75036.075
2011-10-17 15:30:00,52.29,52.39,52.19,52.22,127115.30893349076,24.9693,25.017,24.9215,24.9359,127115.3089
2011-10-17 15:35:00,52.23,52.26,52.1,52.13,154138.79050242688,24.9406,24.955,24.8786,24.8929,154138.7905
2011-10-17 15:40:00,52.13,52.43,52.12,52.41,224583.49731077004,24.8929,25.0361,24.8881,25.0266,224583.4973
2011-10-17 15:45:00,52.41,52.42,52.23,52.29,260658.5333858061,25.0266,25.0314,24.9406,24.9693,260658.5334
2011-10-17 15:50:00,52.3,52.32,52.1,52.13,246622.064803883,24.9741,24.9836,24.8786,24.8929,246622.0648
2011-10-17 15:55:00,52.12,52.15,51.97,52.09,470943.1982159255,24.8881,24.9024,24.8165,24.8738,470943.1982
2011-10-18 09:30:00,51.91,52.15,51.87,52.15,216712.580348944,24.7878,24.9024,24.7687,24.9024,216712.5803
2011-10-18 09:35:00,52.14,52.41,52.12,52.35,109405.74576938212,24.8977,25.0266,24.8881,24.9979,109405.7458
2011-10-18 09:40:00,52.36,52.41,52.13,52.29,99829.46346582712,25.0027,25.0266,24.8929,24.9693,99829.4635
2011-10-18 09:45:00,52.28,52.28,52.03,52.07,117014.29883248064,24.9645,24.9645,24.8451,24.8642,117014.2988
2011-10-18 09:50:00,52.06,52.09,51.91,52.0,103502.5580480126,24.8595,24.8738,24.7878,24.8308,103502.558
2011-10-18 09:55:00,52.0,52.0,51.84,51.9,140364.68581923126,24.8308,24.8308,24.7544,24.7831,140364.6858
2011-10-18 10:00:00,51.91,51.94,51.76,51.76,130657.22156631248,24.7878,24.8022,24.7162,24.7162,130657.2216
2011-10-18 10:05:00,51.76,52.02,51.75,51.98,127508.85478158206,24.7162,24.8404,24.7114,24.8213,127508.8548
2011-10-18 10:10:00,51.97,52.07,51.94,52.0,88941.3616686344,24.8165,24.8642,24.8022,24.8308,88941.3617
2011-10-18 10:15:00,52.0,52.0,51.79,51.81,86711.26852945035,24.8308,24.8308,24.7305,24.7401,86711.2685
2011-10-18 10:20:00,51.81,52.11,51.81,52.07,66640.43027679392,24.7401,24.8833,24.7401,24.8642,66640.4303
2011-10-18 10:25:00,52.07,52.25,52.03,52.24,107175.65263019808,24.8642,24.9502,24.8451,24.9454,107175.6526
2011-10-18 10:30:00,52.23,52.44,52.23,52.43,278761.64239800605,24.9406,25.0409,24.9406,25.0361,278761.6424
2011-10-18 10:35:00,52.42,52.47,52.35,52.39,114259.47789584154,25.0314,25.0552,24.9979,25.017,114259.4779
2011-10-18 10:40:00,52.41,52.55,52.41,52.51,121212.12121212122,25.0266,25.0935,25.0266,25.0743,121212.1212
2011-10-18 10:45:00,52.51,52.6,52.48,52.57,200446.0186278368,25.0743,25.1173,25.06,25.103,200446.0186
2011-10-18 10:50:00,52.58,52.66,52.54,52.58,122917.4865538502,25.1078,25.146,25.0887,25.1078,122917.4866
2011-10-18 10:55:00,52.59,52.66,52.59,52.63,115702.47933884298,25.1126,25.146,25.1126,25.1317,115702.4793
2011-10-18 11:00:00,52.63,52.63,52.47,52.54,87891.90607372425,25.1317,25.1317,25.0552,25.0887,87891.9061
2011-10-18 11:05:00,52.55,52.62,52.53,52.57,74773.7111373475,25.0935,25.1269,25.0839,25.103,74773.7111
2011-10-18 11:10:00,52.57,52.61,52.45,52.48,156893.61143906598,25.103,25.1221,25.0457,25.06,156893.6114
2011-10-18 11:15:00,52.47,52.48,52.33,52.37,72281.25409943592,25.0552,25.06,24.9884,25.0075,72281.2541
2011-10-18 11:20:00,52.37,52.47,52.28,52.32,74248.98333989244,25.0075,25.0552,24.9645,24.9836,74248.9833
2011-10-18 11:25:00,52.32,52.33,52.23,52.31,82775.81004853733,24.9836,24.9884,24.9406,24.9788,82775.81
2011-10-18 11:30:00,52.31,52.39,52.31,52.39,67165.15807424899,24.9788,25.017,24.9788,25.017,67165.1581
2011-10-18 11:35:00,52.39,52.67,52.38,52.66,105863.8331365604,25.017,25.1508,25.0123,25.146,105863.8331
2011-10-18 11:40:00,52.67,52.75,52.6,52.74,95369.277187459,25.1508,25.189,25.1173,25.1842,95369.2772
2011-10-18 11:45:00,52.74,52.74,52.63,52.69,54965.2367834186,25.1842,25.1842,25.1317,25.1603,54965.2368
2011-10-18 11:50:00,52.68,52.74,52.64,52.67,52210.41584677949,25.1555,25.1842,25.1364,25.1508,52210.4158
2011-10-18 11:55:00,52.67,52.71,52.63,52.64,85792.99488390397,25.1508,25.1699,25.1317,25.1364,85792.9949
2011-10-18 12:00:00,52.64,52.68,52.6,52.64,72018.89020070838,25.1364,25.1555,25.1173,25.1364,72018.8902
2011-10-18 12:05:00,52.64,52.65,52.58,52.59,61917.88009969828,25.1364,25.1412,25.1078,25.1126,61917.8801
2011-10-18 12:10:00,52.6,52.6,52.5,52.51,39092.22091040273,25.1173,25.1173,25.0696,25.0743,39092.2209
2011-10-18 12:15:00,52.5,52.52,52.47,52.5,190607.37242555423,25.0696,25.0791,25.0552,25.0696,190607.3724
2011-10-18 12:20:00,52.49,52.54,52.48,52.51,99960.64541519088,25.0648,25.0887,25.06,25.0743,99960.6454
2011-10-18 12:25:00,52.52,52.55,52.45,52.47,132493.76885740523,25.0791,25.0935,25.0457,25.0552,132493.7689
2011-10-18 12:30:00,52.48,52.52,52.44,52.46,96418.73278236914,25.06,25.0791,25.0409,25.0505,96418.7328
2011-10-18 12:35:00,52.46,52.61,52.46,52.61,74773.7111373475,25.0505,25.1221,25.0505,25.1221,74773.7111
2011-10-18 12:40:00,52.61,52.67,52.58,52.67,101666.01075691984,25.1221,25.1508,25.1078,25.1508,101666.0108
2011-10-18 12:45:00,52.67,52.74,52.67,52.69,44601.86278368097,25.1508,25.1842,25.1508,25.1603,44601.8628
2011-10-18 12:50:00,52.68,52.68,52.64,52.66,49324.4129607766,25.1555,25.1555,25.1364,25.146,49324.413
2011-10-18 12:55:00,52.67,52.69,52.63,52.67,58375.96746687656,25.1508,25.1603,25.1317,25.1508,58375.9675
2011-10-18 13:00:00,52.69,52.73,52.65,52.66,87629.54217499672,25.1603,25.1794,25.1412,25.146,87629.5422
2011-10-18 13:05:00,52.67,52.74,52.65,52.7,182605.27351436444,25.1508,25.1842,25.1412,25.1651,182605.2735
2011-10-18 13:10:00,52.71,52.71,52.62,52.64,57982.42161878526,25.1699,25.1699,25.1269,25.1364,57982.4216
2011-10-18 13:15:00,52.64,52.66,52.6,52.63,44864.2266824085,25.1364,25.146,25.1173,25.1317,44864.2267
2011-10-18 13:20:00,52.64,52.64,52.55,52.58,54702.87288469107,25.1364,25.1364,25.0935,25.1078,54702.8729
2011-10-18 13:25:00,52.57,52.61,52.5,52.6,100091.82736455464,25.103,25.1221,25.0696,25.1173,100091.8274
2011-10-18 13:30:00,52.61,52.64,52.58,52.59,61786.69815033452,25.1221,25.1364,25.1078,25.1126,61786.6982
2011-10-18 13:35:00,52.58,52.65,52.58,52.63,65590.97468188377,25.1078,25.1412,25.1078,25.1317,65590.9747
2011-10-18 13:40:00,52.63,52.63,52.54,52.59,52472.77974550702,25.1317,25.1317,25.0887,25.1126,52472.7797
2011-10-18 13:45:00,52.58,52.66,52.51,52.66,93663.91184573004,25.1078,25.146,25.0743,25.146,93663.9118
2011-10-18 13:50:00,52.67,52.73,52.66,52.67,91040.27285845469,25.1508,25.1794,25.146,25.1508,91040.2729
2011-10-18 13:55:00,52.66,52.67,52.55,52.61,113865.93204775023,25.146,25.1508,25.0935,25.1221,113865.932
2011-10-18 14:00:00,52.61,52.66,52.59,52.64,84481.1753902663,25.1221,25.146,25.1126,25.1364,84481.1754
2011-10-18 14:05:00,52.66,52.7,52.64,52.67,58638.33136560409,25.146,25.1651,25.1364,25.1508,58638.3314
2011-10-18 14:10:00,52.68,52.74,52.67,52.71,110848.74721238358,25.1555,25.1842,25.1508,25.1699,110848.7472
2011-10-18 14:15:00,52.71,52.75,52.67,52.7,81595.17250426342,25.1699,25.189,25.1508,25.1651,81595.1725
2011-10-18 14:20:00,52.69,52.76,52.67,52.74,91171.45480781845,25.1603,25.1937,25.1508,25.1842,91171.4548
2011-10-18 14:25:00,52.75,52.77,52.7,52.75,94713.36744064016,25.189,25.1985,25.1651,25.189,94713.3674
2011-10-18 14:30:00,52.74,52.83,52.74,52.81,78446.80571953299,25.1842,25.2272,25.1842,25.2176,78446.8057
2011-10-18 14:35:00,52.82,52.83,52.61,52.61,96681.09668109668,25.2224,25.2272,25.1221,25.1221,96681.0967
2011-10-18 14:40:00,52.61,52.66,52.55,52.57,100223.0093139184,25.1221,25.146,25.0935,25.103,100223.0093
2011-10-18 14:45:00,52.57,52.68,52.56,52.63,67952.24977043159,25.103,25.1555,25.0982,25.1317,67952.2498
2011-10-18 14:50:00,52.62,52.71,52.59,52.64,102584.28440246622,25.1269,25.1699,25.1126,25.1364,102584.2844
2011-10-18 14:55:00,52.65,52.73,52.64,52.7,97599.37032664304,25.1412,25.1794,25.1364,25.1651,97599.3703
2011-10-18 15:00:00,52.7,52.93,52.7,52.89,261445.62508198872,25.1651,25.2749,25.1651,25.2558,261445.6251
2011-10-18 15:05:00,52.9,53.12,52.88,53.06,273252.0005247278,25.2606,25.3656,25.251,25.337,273252.0005
2011-10-18 15:10:00,53.05,53.36,53.01,53.17,514495.6054046963,25.3322,25.4802,25.3131,25.3895,514495.6054
2011-10-18 15:15:00,53.18,53.34,53.06,53.06,265512.2655122655,25.3943,25.4707,25.337,25.337,265512.2655
2011-10-18 15:20:00,53.07,53.26,53.03,53.05,270497.1795880887,25.3418,25.4325,25.3227,25.3322,270497.1796
2011-10-18 15:25:00,53.06,53.26,53.03,53.06,356814.90226944775,25.337,25.4325,25.3227,25.337,356814.9023
2011-10-18 15:30:00,53.06,53.12,52.93,52.96,340810.7044470681,25.337,25.3656,25.2749,25.2892,340810.7044
2011-10-18 15:35:00,52.96,53.12,52.87,52.94,317722.68135904503,25.2892,25.3656,25.2463,25.2797,317722.6814
2011-10-18 15:40:00,52.93,53.09,52.84,53.09,456382.0018365473,25.2749,25.3513,25.2319,25.3513,456382.0018
2011-10-18 15:45:00,53.09,53.19,52.93,53.03,580480.1259346714,25.3513,25.3991,25.2749,25.3227,580480.1259
2011-10-18 15:50:00,53.03,53.11,52.93,53.0,872097.5993703267,25.3227,25.3609,25.2749,25.3083,872097.5994
2011-10-18 15:55:00,53.0,53.03,52.61,52.77,1105076.741440378,25.3083,25.3227,25.1221,25.1985,1105076.7414
2011-10-19 09:30:00,52.87,52.93,52.64,52.9,139446.41217368492,25.2463,25.2749,25.1364,25.2606,139446.4122
2011-10-19 09:35:00,52.88,52.97,52.88,52.95,105339.10533910534,25.251,25.294,25.251,25.2845,105339.1053
2011-10-19 09:40:00,52.96,53.03,52.93,52.95,217237.30814639907,25.2892,25.3227,25.2749,25.2845,217237.3081
2011-10-19 09:45:00,52.95,53.06,52.9,52.96,124622.85189557917,25.2845,25.337,25.2606,25.2892,124622.8519
2011-10-19 09:50:00,52.95,53.0,52.87,52.93,77790.89597271416,25.2845,25.3083,25.2463,25.2749,77790.896
2011-10-19 09:55:00,52.92,53.09,52.84,53.09,102059.55660501117,25.2701,25.3513,25.2319,25.3513,102059.5566
2011-10-19 10:00:00,53.09,53.18,53.05,53.16,216056.6706021252,25.3513,25.3943,25.3322,25.3847,216056.6706
2011-10-19 10:05:00,53.16,53.23,53.08,53.22,211858.84822248452,25.3847,25.4182,25.3465,25.4134,211858.8482
2011-10-19 10:10:00,53.22,53.35,53.22,53.35,230749.0489308671,25.4134,25.4755,25.4134,25.4755,230749.0489
2011-10-19 10:15:00,53.35,53.44,53.29,53.38,223927.5875639512,25.4755,25.5184,25.4468,25.4898,223927.5876
2011-10-19 10:20:00,53.38,53.48,53.34,53.41,162796.79916043553,25.4898,25.5375,25.4707,25.5041,162796.7992
2011-10-19 10:25:00,53.41,53.51,53.4,53.51,139839.9580217762,25.5041,25.5519,25.4993,25.5519,139839.958
2011-10-19 10:30:00,53.51,53.64,53.5,53.57,146399.05548996458,25.5519,25.6139,25.5471,25.5805,146399.0555
2011-10-19 10:35:00,53.56,53.58,53.49,53.53,144431.32624950807,25.5757,25.5853,25.5423,25.5614,144431.3262
2011-10-19 10:40:00,53.53,53.63,53.51,53.52,123704.5782500328,25.5614,25.6092,25.5519,25.5566,123704.5783
2011-10-19 10:45:00,53.53,53.63,53.52,53.57,120949.75731339368,25.5614,25.6092,25.5566,25.5805,120949.7573
2011-10-19 10:50:00,53.56,53.64,53.53,53.62,87891.90607372425,25.5757,25.6139,25.5614,25.6044,87891.9061
2011-10-19 10:55:00,53.64,53.67,53.57,53.59,118850.8461235734,25.6139,25.6283,25.5805,25.5901,118850.8461
2011-10-19 11:00:00,53.58,53.58,53.47,53.49,100223.0093139184,25.5853,25.5853,25.5328,25.5423,100223.0093
2011-10-19 11:05:00,53.48,53.65,53.48,53.64,130132.4937688574,25.5375,25.6187,25.5375,25.6139,130132.4938
2011-10-19 11:10:00,53.63,53.7,53.61,53.63,151908.69736324283,25.6092,25.6426,25.5996,25.6092,151908.6974
2011-10-19 11:15:00,53.64,53.71,53.55,53.57,122786.30460448645,25.6139,25.6474,25.571,25.5805,122786.3046
2011-10-19 11:20:00,53.57,53.68,53.54,53.67,97599.37032664304,25.5805,25.633,25.5662,25.6283,97599.3703
2011-10-19 11:25:00,53.67,53.73,53.65,53.69,102059.55660501117,25.6283,25.6569,25.6187,25.6378,102059.5566
2011-10-19 11:30:00,53.68,53.77,53.68,53.73,272858.4546766365,25.633,25.676,25.633,25.6569,272858.4547
2011-10-19 11:35:00,53.73,53.82,53.7,53.8,106126.19703528794,25.6569,25.6999,25.6426,25.6903,106126.197
2011-10-19 11:40:00,53.79,53.85,53.74,53.85,75691.98478289388,25.6856,25.7142,25.6617,25.7142,75691.9848
2011-10-19 11:45:00,53.85,53.87,53.74,53.76,147054.96523678344,25.7142,25.7238,25.6617,25.6712,147054.9652
2011-10-19 11:50:00,53.76,53.79,53.71,53.73,93270.36599763871,25.6712,25.6856,25.6474,25.6569,93270.366
2011-10-19 11:55:00,53.72,53.73,53.63,53.64,84874.72123835761,25.6521,25.6569,25.6092,25.6139,84874.7212
2011-10-19 12:00:00,53.65,53.71,53.61,53.68,80808.0808080808,25.6187,25.6474,25.5996,25.633,80808.0808
2011-10-19 12:05:00,53.67,53.73,53.5,53.51,140364.68581923126,25.6283,25.6569,25.5471,25.5519,140364.6858
2011-10-19 12:10:00,53.5,53.55,53.47,53.54,81463.99055489965,25.5471,25.571,25.5328,25.5662,81463.9906
2011-10-19 12:15:00,53.53,53.58,53.48,53.57,72543.61799816345,25.5614,25.5853,25.5375,25.5805,72543.618
2011-10-19 12:20:00,53.57,53.66,53.54,53.65,59556.60501115047,25.5805,25.6235,25.5662,25.6187,59556.605
2011-10-19 12:25:00,53.67,53.67,53.57,53.6,63623.24544142727,25.6283,25.6283,25.5805,25.5948,63623.2454
2011-10-19 12:30:00,53.59,53.6,53.53,53.53,64147.97323888233,25.5901,25.5948,25.5614,25.5614,64147.9732
2011-10-19 12:35:00,53.54,53.7,53.54,53.65,84218.81149153877,25.5662,25.6426,25.5662,25.6187,84218.8115
2011-10-19 12:40:00,53.65,53.66,53.57,53.62,62967.33569460842,25.6187,25.6235,25.5805,25.6044,62967.3357
2011-10-19 12:45:00,53.62,53.68,53.59,53.62,53522.23534041716,25.6044,25.633,25.5901,25.6044,53522.2353
2011-10-19 12:50:00,53.64,53.79,53.63,53.74,99829.46346582712,25.6139,25.6856,25.6092,25.6617,99829.4635
2011-10-19 12:55:00,53.75,53.77,53.7,53.7,70969.43460579825,25.6665,25.676,25.6426,25.6426,70969.4346
2011-10-19 13:00:00,53.71,53.78,53.7,53.77,49586.77685950413,25.6474,25.6808,25.6426,25.676,49586.7769
2011-10-19 13:05:00,53.77,53.79,53.73,53.77,44339.49888495344,25.676,25.6856,25.6569,25.676,44339.4989
2011-10-19 13:10:00,53.77,53.8,53.74,53.8,80020.9891118982,25.676,25.6903,25.6617,25.6903,80020.9891
2011-10-19 13:15:00,53.8,53.8,53.73,53.75,62573.78984651712,25.6903,25.6903,25.6569,25.6665,62573.7898
2011-10-19 13:20:00,53.74,53.77,53.73,53.77,37124.49166994622,25.6617,25.676,25.6569,25.676,37124.4917
2011-10-19 13:25:00,53.77,53.8,53.73,53.73,73986.6194411649,25.676,25.6903,25.6569,25.6569,73986.6194
2011-10-19 13:30:00,53.72,53.73,53.66,53.67,84874.72123835761,25.6521,25.6569,25.6235,25.6283,84874.7212
2011-10-19 13:35:00,53.67,53.72,53.64,53.64,63885.6093401548,25.6283,25.6521,25.6139,25.6139,63885.6093
2011-10-19 13:40:00,53.64,53.7,53.62,53.63,94582.1854912764,25.6139,25.6426,25.6044,25.6092,94582.1855
2011-10-19 13:45:00,53.62,53.64,53.55,53.63,102059.55660501117,25.6044,25.6139,25.571,25.6092,102059.5566
2011-10-19 13:50:00,53.64,53.64,53.56,53.62,62836.15374524466,25.6139,25.6139,25.5757,25.6044,62836.1537
2011-10-19 13:55:00,53.62,53.71,53.59,53.69,70444.70680834318,25.6044,25.6474,25.5901,25.6378,70444.7068
2011-10-19 14:00:00,53.69,53.73,53.6,53.6,128033.58257903712,25.6378,25.6569,25.5948,25.5948,128033.5826
2011-10-19 14:05:00,53.6,53.61,53.27,53.29,203856.7493112948,25.5948,25.5996,25.4373,25.4468,203856.7493
2011-10-19 14:10:00,53.28,53.38,53.22,53.23,126721.76308539943,25.442,25.4898,25.4134,25.4182,126721.7631
2011-10-19 14:15:00,53.23,53.29,53.17,53.25,130657.22156631248,25.4182,25.4468,25.3895,25.4277,130657.2216
2011-10-19 14:20:00,53.24,53.32,53.14,53.16,97205.82447855176,25.4229,25.4611,25.3752,25.3847,97205.8245
2011-10-19 14:25:00,53.16,53.19,53.07,53.08,71625.34435261709,25.3847,25.3991,25.3418,25.3465,71625.3444
2011-10-19 14:30:00,53.09,53.12,53.01,53.08,246359.70090515545,25.3513,25.3656,25.3131,25.3465,246359.7009
2011-10-19 14:35:00,53.07,53.16,53.07,53.15,84743.53928899384,25.3418,25.3847,25.3418,25.38,84743.5393
2011-10-19 14:40:00,53.14,53.18,53.02,53.13,80414.53495998951,25.3752,25.3943,25.3179,25.3704,80414.535
2011-10-19 14:45:00,53.14,53.29,53.13,53.24,193886.92115964845,25.3752,25.4468,25.3704,25.4229,193886.9212
2011-10-19 14:50:00,53.24,53.25,53.08,53.08,135904.49954086318,25.4229,25.4277,25.3465,25.3465,135904.4995
2011-10-19 14:55:00,53.07,53.12,52.96,53.0,110979.92916174736,25.3418,25.3656,25.2892,25.3083,110979.9292
2011-10-19 15:00:00,53.0,53.02,52.84,52.85,160304.34212252396,25.3083,25.3179,25.2319,25.2367,160304.3421
2011-10-19 15:05:00,52.85,53.0,52.77,52.95,173816.082906992,25.2367,25.3083,25.1985,25.2845,173816.0829
2011-10-19 15:10:00,52.95,52.98,52.84,52.96,131706.6771612226,25.2845,25.2988,25.2319,25.2892,131706.6772
2011-10-19 15:15:00,52.96,53.09,52.95,53.03,109930.4735668372,25.2892,25.3513,25.2845,25.3227,109930.4736
2011-10-19 15:20:00,53.03,53.06,52.93,53.06,104027.28584546766,25.3227,25.337,25.2749,25.337,104027.2858
2011-10-19 15:25:00,53.07,53.07,52.92,52.93,121080.93926275744,25.3418,25.3418,25.2701,25.2749,121080.9393
2011-10-19 15:30:00,52.92,53.16,52.91,53.12,162140.88941361668,25.2701,25.3847,25.2654,25.3656,162140.8894
2011-10-19 15:35:00,53.12,53.12,52.96,52.99,182736.4554637282,25.3656,25.3656,25.2892,25.3036,182736.4555
2011-10-19 15:40:00,53.0,53.12,52.83,53.06,263806.90017053654,25.3083,25.3656,25.2272,25.337,263806.9002
2011-10-19 15:45:00,53.07,53.25,52.99,53.22,329266.69290305657,25.3418,25.4277,25.3036,25.4134,329266.6929
2011-10-19 15:50:00,53.22,53.22,53.06,53.09,377804.01416765054,25.4134,25.4134,25.337,25.3513,377804.0142
2011-10-19 15:55:00,53.11,53.11,52.96,53.03,606585.3338580611,25.3609,25.3609,25.2892,25.3227,606585.3339
2011-10-20 09:30:00,52.96,53.09,52.68,52.74,304210.94057457696,25.2892,25.3513,25.1555,25.1842,304210.9406
2011-10-20 09:35:00,52.73,52.84,52.6,52.77,198478.2893873803,25.1794,25.2319,25.1173,25.1985,198478.2894
2011-10-20 09:40:00,52.76,53.06,52.69,53.06,160697.88797061524,25.1937,25.337,25.1603,25.337,160697.888
2011-10-20 09:45:00,53.08,53.33,53.01,53.3,165158.07424898335,25.3465,25.4659,25.3131,25.4516,165158.0742
2011-10-20 09:50:00,53.3,53.36,53.16,53.18,86973.63242817788,25.4516,25.4802,25.3847,25.3943,86973.6324
2011-10-20 09:55:00,53.18,53.31,53.09,53.19,95238.09523809524,25.3943,25.4564,25.3513,25.3991,95238.0952
2011-10-20 10:00:00,53.2,53.56,53.19,53.5,209366.391184573,25.4038,25.5757,25.3991,25.5471,209366.3912
2011-10-20 10:05:00,53.51,53.54,53.4,53.54,193231.0114128296,25.5519,25.5662,25.4993,25.5662,193231.0114
2011-10-20 10:10:00,53.54,53.77,53.5,53.67,145349.59989505445,25.5662,25.676,25.5471,25.6283,145349.5999
2011-10-20 10:15:00,53.68,53.73,53.55,53.57,93401.5479470025,25.633,25.6569,25.571,25.5805,93401.5479
2011-10-20 10:20:00,53.57,53.61,53.32,53.32,116883.11688311688,25.5805,25.5996,25.4611,25.4611,116883.1169
2011-10-20 10:25:00,53.32,53.43,53.28,53.43,160697.88797061524,25.4611,25.5137,25.442,25.5137,160697.888
2011-10-20 10:30:00,53.42,53.48,53.32,53.41,87498.36022563296,25.5089,25.5375,25.4611,25.5041,87498.3602
2011-10-20 10:35:00,53.41,53.54,53.39,53.53,142201.233110324,25.5041,25.5662,25.4946,25.5614,142201.2331
2011-10-20 10:40:00,53.54,53.54,53.37,53.46,105863.8331365604,25.5662,25.5662,25.485,25.528,105863.8331
2011-10-20 10:45:00,53.46,53.48,53.38,53.39,95106.91328873148,25.528,25.5375,25.4898,25.4946,95106.9133
2011-10-20 10:50:00,53.4,53.48,53.36,53.42,95238.09523809524,25.4993,25.5375,25.4802,25.5089,95238.0952
2011-10-20 10:55:00,53.43,53.44,53.22,53.22,146792.6013380559,25.5137,25.5184,25.4134,25.4134,146792.6013
2011-10-20 11:00:00,53.22,53.22,53.0,53.01,229830.7752853208,25.4134,25.4134,25.3083,25.3131,229830.7753
2011-10-20 11:05:00,53.01,53.21,53.0,53.21,86186.54073199528,25.3131,25.4086,25.3083,25.4086,86186.5407
2011-10-20 11:10:00,53.22,53.22,53.11,53.2,96549.91473173292,25.4134,25.4134,25.3609,25.4038,96549.9147
2011-10-20 11:15:00,53.19,53.2,53.0,53.02,203332.0215138397,25.3991,25.4038,25.3083,25.3179,203332.0215
2011-10-20 11:20:00,53.01,53.12,53.0,53.11,225501.7709563164,25.3131,25.3656,25.3083,25.3609,225501.771
2011-10-20 11:25:00,53.11,53.31,53.11,53.25,113865.93204775023,25.3609,25.4564,25.3609,25.4277,113865.932
2011-10-20 11:30:00,53.25,53.28,53.19,53.24,124360.48799685165,25.4277,25.442,25.3991,25.4229,124360.488
2011-10-20 11:35:00,53.25,53.44,53.23,53.41,198871.8352354716,25.4277,25.5184,25.4182,25.5041,198871.8352
2011-10-20 11:40:00,53.4,53.47,53.34,53.38,123704.5782500328,25.4993,25.5328,25.4707,25.4898,123704.5783
2011-10-20 11:45:00,53.38,53.47,53.3,53.38,106913.28873147056,25.4898,25.5328,25.4516,25.4898,106913.2887
2011-10-20 11:50:00,53.38,53.38,53.16,53.19,73986.6194411649,25.4898,25.4898,25.3847,25.3991,73986.6194
2011-10-20 11:55:00,53.21,53.21,53.0,53.01,179850.45257772531,25.4086,25.4086,25.3083,25.3131,179850.4526
2011-10-20 12:00:00,53.01,53.01,52.92,52.92,138003.41073068345,25.3131,25.3131,25.2701,25.2701,138003.4107
2011-10-20 12:05:00,52.92,53.0,52.8,52.84,101010.10101010102,25.2701,25.3083,25.2128,25.2319,101010.101
2011-10-20 12:10:00,52.83,52.89,52.79,52.82,75954.34868162141,25.2272,25.2558,25.2081,25.2224,75954.3487
2011-10-20 12:15:00,52.83,52.9,52.77,52.77,72937.16384625476,25.2272,25.2606,25.1985,25.1985,72937.1638
2011-10-20 12:20:00,52.77,52.93,52.75,52.89,93663.91184573004,25.1985,25.2749,25.189,25.2558,93663.9118
2011-10-20 12:25:00,52.88,52.93,52.82,52.87,119506.75587039224,25.251,25.2749,25.2224,25.2463,119506.7559
2011-10-20 12:30:00,52.88,52.92,52.81,52.85,225370.58900695265,25.251,25.2701,25.2176,25.2367,225370.589
2011-10-20 12:35:00,52.84,52.85,52.77,52.8,137216.31903450086,25.2319,25.2367,25.1985,25.2128,137216.319
2011-10-20 12:40:00,52.79,52.8,52.74,52.77,108093.92627574448,25.2081,25.2128,25.1842,25.1985,108093.9263
2011-10-20 12:45:00,52.77,52.85,52.76,52.84,45388.95447986357,25.1985,25.2367,25.1937,25.2319,45388.9545
2011-10-20 12:50:00,52.83,52.91,52.81,52.91,37124.49166994622,25.2272,25.2654,25.2176,25.2654,37124.4917
2011-10-20 12:55:00,52.91,53.17,52.91,53.1,93663.91184573004,25.2654,25.3895,25.2654,25.3561,93663.9118
2011-10-20 13:00:00,53.09,53.17,53.04,53.05,73199.52774498229,25.3513,25.3895,25.3274,25.3322,73199.5277
2011-10-20 13:05:00,53.05,53.23,53.05,53.12,102846.64830119377,25.3322,25.4182,25.3322,25.3656,102846.6483
2011-10-20 13:10:00,53.12,53.28,53.12,53.16,71494.16240325331,25.3656,25.442,25.3656,25.3847,71494.1624
2011-10-20 13:15:00,53.16,53.37,53.14,53.35,100091.82736455464,25.3847,25.485,25.3752,25.4755,100091.8274
2011-10-20 13:20:00,53.35,53.54,53.35,53.48,119769.11976911976,25.4755,25.5662,25.4755,25.5375,119769.1198
2011-10-20 13:25:00,53.47,53.61,53.36,53.41,137741.04683195593,25.5328,25.5996,25.4802,25.5041,137741.0468
2011-10-20 13:30:00,53.41,53.51,53.32,53.35,74380.1652892562,25.5041,25.5519,25.4611,25.4755,74380.1653
2011-10-20 13:35:00,53.35,53.42,53.32,53.32,77134.98622589532,25.4755,25.5089,25.4611,25.4611,77134.9862
2011-10-20 13:40:00,53.33,53.35,53.19,53.22,83562.90174471993,25.4659,25.4755,25.3991,25.4134,83562.9017
2011-10-20 13:45:00,53.22,53.48,53.22,53.43,184573.0027548209,25.4134,25.5375,25.4134,25.5137,184573.0028
2011-10-20 13:50:00,53.43,53.57,53.41,53.48,116883.11688311688,25.5137,25.5805,25.5041,25.5375,116883.1169
2011-10-20 13:55:00,53.49,53.5,53.34,53.38,75954.34868162141,25.5423,25.5471,25.4707,25.4898,75954.3487
2011-10-20 14:00:00,53.38,53.49,53.28,53.32,88678.99776990687,25.4898,25.5423,25.442,25.4611,88678.9978
2011-10-20 14:05:00,53.32,53.35,53.24,53.25,59687.78696051423,25.4611,25.4755,25.4229,25.4277,59687.787
2011-10-20 14:10:00,53.25,53.28,53.18,53.22,63098.51764397219,25.4277,25.442,25.3943,25.4134,63098.5176
2011-10-20 14:15:00,53.21,53.31,53.21,53.27,76872.62232716779,25.4086,25.4564,25.4086,25.4373,76872.6223
2011-10-20 14:20:00,53.28,53.38,53.25,53.35,103109.0121999213,25.442,25.4898,25.4277,25.4755,103109.0122
2011-10-20 14:25:00,53.36,53.44,53.34,53.38,63229.69959333596,25.4802,25.5184,25.4707,25.4898,63229.6996
2011-10-20 14:30:00,53.38,53.44,53.28,53.38,78840.3515676243,25.4898,25.5184,25.442,25.4898,78840.3516
2011-10-20 14:35:00,53.39,53.68,53.39,53.67,83038.17394726486,25.4946,25.633,25.4946,25.6283,83038.1739
2011-10-20 14:40:00,53.67,53.7,53.58,53.6,110455.20136429228,25.6283,25.6426,25.5853,25.5948,110455.2014
2011-10-20 14:45:00,53.6,53.7,53.6,53.7,160304.34212252396,25.5948,25.6426,25.5948,25.6426,160304.3421
2011-10-20 14:50:00,53.7,53.83,53.69,53.77,179194.54283090646,25.6426,25.7047,25.6378,25.676,179194.5428
2011-10-20 14:55:00,53.78,53.83,53.67,53.69,128558.3103764922,25.6808,25.7047,25.6283,25.6378,128558.3104
2011-10-20 15:00:00,53.69,53.75,53.65,53.7,92614.45625081989,25.6378,25.6665,25.6187,25.6426,92614.4563
2011-10-20 15:05:00,53.69,53.77,53.64,53.75,82775.81004853733,25.6378,25.676,25.6139,25.6665,82775.81
2011-10-20 15:10:00,53.74,53.74,53.57,53.58,137085.1370851371,25.6617,25.6617,25.5805,25.5853,137085.1371
2011-10-20 15:15:00,53.58,53.64,53.48,53.64,117801.39052866328,25.5853,25.6139,25.5375,25.6139,117801.3905
2011-10-20 15:20:00,53.65,53.65,53.47,53.54,116489.57103502558,25.6187,25.6187,25.5328,25.5662,116489.571
2011-10-20 15:25:00,53.54,53.55,53.4,53.48,106650.92483274304,25.5662,25.571,25.4993,25.5375,106650.9248
2011-10-20 15:30:00,53.48,53.49,53.39,53.48,206873.93414666143,25.5375,25.5423,25.4946,25.5375,206873.9341
2011-10-20 15:35:00,53.48,53.55,53.4,53.45,124622.85189557917,25.5375,25.571,25.4993,25.5232,124622.8519
2011-10-20 15:40:00,53.45,53.68,53.45,53.61,154663.51829988195,25.5232,25.633,25.5232,25.5996,154663.5183
2011-10-20 15:45:00,53.61,53.71,53.59,53.7,205299.75075429623,25.5996,25.6474,25.5901,25.6426,205299.7508
2011-10-20 15:50:00,53.7,53.72,53.57,53.67,208316.93558966287,25.6426,25.6521,25.5805,25.6283,208316.9356
2011-10-20 15:55:00,53.67,53.67,53.52,53.57,567493.1129476584,25.6283,25.6283,25.5566,25.5805,567493.1129
2011-10-21 09:30:00,54.13,54.26,54.03,54.2,1559359.832087105,25.8479,25.91,25.8002,25.8814,1559359.8321
2011-10-21 09:35:00,54.18,54.33,54.18,54.33,151383.96956578776,25.8718,25.9434,25.8718,25.9434,151383.9696
2011-10-21 09:40:00,54.33,54.46,54.32,54.39,135248.58979404435,25.9434,26.0055,25.9387,25.9721,135248.5898
2011-10-21 09:45:00,54.39,54.59,54.34,54.58,171323.62586908042,25.9721,26.0676,25.9482,26.0628,171323.6259
2011-10-21 09:50:00,54.58,54.63,54.54,54.6,120425.02951593862,26.0628,26.0867,26.0437,26.0724,120425.0295
2011-10-21 09:55:00,54.61,54.7,54.61,54.7,101928.3746556474,26.0771,26.1201,26.0771,26.1201,101928.3747
2011-10-21 10:00:00,54.7,54.73,54.64,54.65,109143.3818706546,26.1201,26.1344,26.0915,26.0962,109143.3819
2011-10-21 10:05:00,54.63,54.68,54.6,54.68,131313.1313131313,26.0867,26.1106,26.0724,26.1106,131313.1313
2011-10-21 10:10:00,54.66,54.79,54.66,54.76,97337.00642791552,26.101,26.1631,26.101,26.1488,97337.0064
2011-10-21 10:15:00,54.76,54.89,54.7,54.87,172241.8995146268,26.1488,26.2108,26.1201,26.2013,172241.8995
2011-10-21 10:20:00,54.87,54.89,54.79,54.81,216187.85255148893,26.2013,26.2108,26.1631,26.1726,216187.8526
2011-10-21 10:25:00,54.81,54.86,54.76,54.84,98911.18982028074,26.1726,26.1965,26.1488,26.187,98911.1898
2011-10-21 10:30:00,54.86,54.89,54.64,54.68,231667.32257641348,26.1965,26.2108,26.0915,26.1106,231667.3226
2011-10-21 10:35:00,54.69,54.71,54.58,54.6,129345.4020726748,26.1153,26.1249,26.0628,26.0724,129345.4021
2011-10-21 10:40:00,54.6,54.6,54.45,54.45,162140.88941361668,26.0724,26.0724,26.0007,26.0007,162140.8894
2011-10-21 10:45:00,54.46,54.53,54.39,54.52,128820.67427521972,26.0055,26.0389,25.9721,26.0342,128820.6743
2011-10-21 10:50:00,54.53,54.54,54.41,54.42,90121.99921290833,26.0389,26.0437,25.9816,25.9864,90121.9992
2011-10-21 10:55:00,54.42,54.57,54.41,54.57,83562.90174471993,25.9864,26.058,25.9816,26.058,83562.9017
2011-10-21 11:00:00,54.54,54.58,54.5,54.53,107700.38042765316,26.0437,26.0628,26.0246,26.0389,107700.3804
2011-10-21 11:05:00,54.54,54.54,54.45,54.47,76347.89452971272,26.0437,26.0437,26.0007,26.0103,76347.8945
2011-10-21 11:10:00,54.47,54.61,54.47,54.57,115440.11544011543,26.0103,26.0771,26.0103,26.058,115440.1154
2011-10-21 11:15:00,54.57,54.74,54.57,54.68,142332.4150596878,26.058,26.1392,26.058,26.1106,142332.4151
2011-10-21 11:20:00,54.69,54.73,54.64,54.73,73593.0735930736,26.1153,26.1344,26.0915,26.1344,73593.0736
2011-10-21 11:25:00,54.72,54.74,54.67,54.7,72937.16384625476,26.1297,26.1392,26.1058,26.1201,72937.1638
2011-10-21 11:30:00,54.7,54.78,54.67,54.73,65722.15663124755,26.1201,26.1583,26.1058,26.1344,65722.1566
2011-10-21 11:35:00,54.73,54.78,54.7,54.7,57064.14797323888,26.1344,26.1583,26.1201,26.1201,57064.148
2011-10-21 11:40:00,54.7,54.81,54.69,54.76,96287.5508330054,26.1201,26.1726,26.1153,26.1488,96287.5508
2011-10-21 11:45:00,54.79,54.8,54.66,54.66,66115.70247933884,26.1631,26.1679,26.101,26.101,66115.7025
2011-10-21 11:50:00,54.66,54.73,54.66,54.68,64803.88298570117,26.101,26.1344,26.101,26.1106,64803.883
2011-10-21 11:55:00,54.68,54.74,54.61,54.61,74248.98333989244,26.1106,26.1392,26.0771,26.0771,74248.9833
2011-10-21 12:00:00,54.6,54.64,54.5,54.5,91696.18260527353,26.0724,26.0915,26.0246,26.0246,91696.1826
2011-10-21 12:05:00,54.5,54.52,54.44,54.44,73724.25554243736,26.0246,26.0342,25.996,25.996,73724.2555
2011-10-21 12:10:00,54.44,54.44,54.36,54.37,108356.290174472,25.996,25.996,25.9578,25.9625,108356.2902
2011-10-21 12:15:00,54.37,54.4,54.34,54.34,59294.24111242293,25.9625,25.9769,25.9482,25.9482,59294.2411
2011-10-21 12:20:00,54.34,54.35,54.31,54.33,89859.63531418078,25.9482,25.953,25.9339,25.9434,89859.6353
2011-10-21 12:25:00,54.33,54.42,54.32,54.41,53653.417289780926,25.9434,25.9864,25.9387,25.9816,53653.4173
2011-10-21 12:30:00,54.41,54.42,54.39,54.41,66378.06637806637,25.9816,25.9864,25.9721,25.9816,66378.0664
2011-10-21 12:35:00,54.42,54.47,54.31,54.34,78184.44182080546,25.9864,26.0103,25.9339,25.9482,78184.4418
2011-10-21 12:40:00,54.35,54.39,54.34,54.37,41322.31404958678,25.953,25.9721,25.9482,25.9625,41322.314
2011-10-21 12:45:00,54.36,54.41,54.36,54.38,54178.145087236,25.9578,25.9816,25.9578,25.9673,54178.1451
2011-10-21 12:50:00,54.38,54.42,54.36,54.42,31090.121999212908,25.9673,25.9864,25.9578,25.9864,31090.122
2011-10-21 12:55:00,54.41,54.42,54.28,54.28,115964.84323757052,25.9816,25.9864,25.9196,25.9196,115964.8432
2011-10-21 13:00:00,54.28,54.31,54.2,54.21,184573.0027548209,25.9196,25.9339,25.8814,25.8861,184573.0028
2011-10-21 13:05:00,54.21,54.25,54.18,54.19,110979.92916174736,25.8861,25.9052,25.8718,25.8766,110979.9292
2011-10-21 13:10:00,54.18,54.21,54.05,54.18,117670.20857929948,25.8718,25.8861,25.8097,25.8718,117670.2086
2011-10-21 13:15:00,54.18,54.25,54.18,54.21,57064.14797323888,25.8718,25.9052,25.8718,25.8861,57064.148
2011-10-21 13:20:00,54.21,54.34,54.19,54.3,112685.29450347633,25.8861,25.9482,25.8766,25.9291,112685.2945
2011-10-21 13:25:00,54.3,54.31,54.18,54.21,74248.98333989244,25.9291,25.9339,25.8718,25.8861,74248.9833
2011-10-21 13:30:00,54.21,54.31,54.16,54.29,80414.53495998951,25.8861,25.9339,25.8623,25.9243,80414.535
2011-10-21 13:35:00,54.28,54.34,54.24,54.28,59294.24111242293,25.9196,25.9482,25.9005,25.9196,59294.2411
2011-10-21 13:40:00,54.28,54.3,54.21,54.28,117539.02662993572,25.9196,25.9291,25.8861,25.9196,117539.0266
2011-10-21 13:45:00,54.28,54.34,54.24,54.32,72412.43604879969,25.9196,25.9482,25.9005,25.9387,72412.436
2011-10-21 13:50:00,54.31,54.36,54.26,54.36,58769.513314967866,25.9339,25.9578,25.91,25.9578,58769.5133
2011-10-21 13:55:00,54.34,54.35,54.21,54.22,62704.97179588089,25.9482,25.953,25.8861,25.8909,62704.9718
2011-10-21 14:00:00,54.22,54.45,54.19,54.44,132756.13275613275,25.8909,26.0007,25.8766,25.996,132756.1328
2011-10-21 14:05:00,54.44,54.53,54.44,54.47,93926.27574445755,25.996,26.0389,25.996,26.0103,93926.2757
2011-10-21 14:10:00,54.45,54.5,54.41,54.47,64147.97323888233,26.0007,26.0246,25.9816,26.0103,64147.9732
2011-10-21 14:15:00,54.48,54.53,54.44,54.44,78315.62377016923,26.0151,26.0389,25.996,25.996,78315.6238
2011-10-21 14:20:00,54.45,54.57,54.45,54.56,81463.99055489965,26.0007,26.058,26.0007,26.0533,81463.9906
2011-10-21 14:25:00,54.55,54.57,54.47,54.48,73199.52774498229,26.0485,26.058,26.0103,26.0151,73199.5277
2011-10-21 14:30:00,54.47,54.5,54.36,54.37,102321.92050373869,26.0103,26.0246,25.9578,25.9625,102321.9205
2011-10-21 14:35:00,54.37,54.54,54.37,54.53,133805.5883510429,25.9625,26.0437,25.9625,26.0389,133805.5884
2011-10-21 14:40:00,54.53,54.65,54.52,54.61,126984.12698412698,26.0389,26.0962,26.0342,26.0771,126984.127
2011-10-21 14:45:00,54.61,54.65,54.57,54.59,79627.4432638069,26.0771,26.0962,26.058,26.0676,79627.4433
2011-10-21 14:50:00,54.6,54.63,54.55,54.61,84087.629542175,26.0724,26.0867,26.0485,26.0771,84087.6295
2011-10-21 14:55:00,54.6,54.66,54.54,54.66,118063.7544273908,26.0724,26.101,26.0437,26.101,118063.7544
2011-10-21 15:00:00,54.66,54.73,54.63,54.71,152039.8793126066,26.101,26.1344,26.0867,26.1249,152039.8793
2011-10-21 15:05:00,54.7,54.76,54.67,54.67,81070.44470680834,26.1201,26.1488,26.1058,26.1058,81070.4447
2011-10-21 15:10:00,54.67,54.69,54.6,54.6,86711.26852945035,26.1058,26.1153,26.0724,26.0724,86711.2685
2011-10-21 15:15:00,54.6,54.63,54.59,54.6,103633.73999737635,26.0724,26.0867,26.0676,26.0724,103633.74
2011-10-21 15:20:00,54.6,54.67,54.57,54.6,200708.38252656435,26.0724,26.1058,26.058,26.0724,200708.3825
2011-10-21 15:25:00,54.6,54.63,54.56,54.56,103240.19414928506,26.0724,26.0867,26.0533,26.0533,103240.1941
2011-10-21 15:30:00,54.57,54.62,54.55,54.59,165945.16594516597,26.058,26.0819,26.0485,26.0676,165945.1659
2011-10-21 15:35:00,54.59,54.62,54.57,54.57,202282.56591892955,26.0676,26.0819,26.058,26.058,202282.5659
2011-10-21 15:40:00,54.57,54.6,54.47,54.5,172504.26341335432,26.058,26.0724,26.0103,26.0246,172504.2634
2011-10-21 15:45:00,54.5,54.68,54.49,54.68,191919.19191919192,26.0246,26.1106,26.0198,26.1106,191919.1919
2011-10-21 15:50:00,54.67,54.79,54.63,54.79,287157.2871572872,26.1058,26.1631,26.0867,26.1631,287157.2872
2011-10-21 15:55:00,54.79,54.8,54.66,54.8,708120.1626656172,26.1631,26.1679,26.101,26.1679,708120.1627
2011-10-24 09:30:00,54.75,54.75,54.52,54.63,244916.699462154,26.144,26.144,26.0342,26.0867,244916.6995
2011-10-24 09:35:00,54.62,54.75,54.58,54.67,110324.01941492852,26.0819,26.144,26.0628,26.1058,110324.0194
2011-10-24 09:40:00,54.7,54.79,54.65,54.75,97861.7342253706,26.1201,26.1631,26.0962,26.144,97861.7342
2011-10-24 09:45:00,54.75,54.87,54.73,54.83,91433.81870654598,26.144,26.2013,26.1344,26.1822,91433.8187
2011-10-24 09:50:00,54.83,54.83,54.59,54.61,119506.75587039224,26.1822,26.1822,26.0676,26.0771,119506.7559
2011-10-24 09:55:00,54.6,54.63,54.47,54.51,161091.43381870654,26.0724,26.0867,26.0103,26.0294,161091.4338
2011-10-24 10:00:00,54.51,54.51,54.39,54.49,114521.84179456907,26.0294,26.0294,25.9721,26.0198,114521.8418
2011-10-24 10:05:00,54.47,54.62,54.47,54.6,97074.642529188,26.0103,26.0819,26.0103,26.0724,97074.6425
2011-10-24 10:10:00,54.6,54.82,54.6,54.8,111504.65695920242,26.0724,26.1774,26.0724,26.1679,111504.657
2011-10-24 10:15:00,54.81,54.89,54.79,54.84,146923.78328741965,26.1726,26.2108,26.1631,26.187,146923.7833
2011-10-24 10:20:00,54.83,54.88,54.79,54.85,306703.39761248854,26.1822,26.2061,26.1631,26.1917,306703.3976
2011-10-24 10:25:00,54.84,54.96,54.83,54.89,240062.96733569464,26.187,26.2443,26.1822,26.2108,240062.9673
2011-10-24 10:30:00,54.89,54.91,54.73,54.73,256985.43880362064,26.2108,26.2204,26.1344,26.1344,256985.4388
2011-10-24 10:35:00,54.73,54.79,54.7,54.75,95894.00498491408,26.1344,26.1631,26.1201,26.144,95894.005
2011-10-24 10:40:00,54.76,54.79,54.66,54.68,133280.86055358785,26.1488,26.1631,26.101,26.1106,133280.8606
2011-10-24 10:45:00,54.69,54.73,54.6,54.61,125016.39774367047,26.1153,26.1344,26.0724,26.0771,125016.3977
2011-10-24 10:50:00,54.61,54.61,54.5,54.52,125803.48943985307,26.0771,26.0771,26.0246,26.0342,125803.4894
2011-10-24 10:55:00,54.53,54.58,54.47,54.5,135248.58979404435,26.0389,26.0628,26.0103,26.0246,135248.5898
2011-10-24 11:00:00,54.5,54.55,54.46,54.52,147973.2388823298,26.0246,26.0485,26.0055,26.0342,147973.2389
2011-10-24 11:05:00,54.53,54.71,54.52,54.7,158336.61288206742,26.0389,26.1249,26.0342,26.1201,158336.6129
2011-10-24 11:10:00,54.7,54.72,54.62,54.67,101403.64685819233,26.1201,26.1297,26.0819,26.1058,101403.6469
2011-10-24 11:15:00,54.67,54.85,54.66,54.82,156631.24754033846,26.1058,26.1917,26.101,26.1774,156631.2475
2011-10-24 11:20:00,54.82,54.92,54.82,54.89,121999.21290830382,26.1774,26.2252,26.1774,26.2108,121999.2129
2011-10-24 11:25:00,54.89,54.98,54.85,54.96,132231.40495867768,26.2108,26.2538,26.1917,26.2443,132231.405
2011-10-24 11:30:00,54.96,54.96,54.86,54.91,116489.57103502558,26.2443,26.2443,26.1965,26.2204,116489.571
2011-10-24 11:35:00,54.91,54.92,54.86,54.89,76610.25842844025,26.2204,26.2252,26.1965,26.2108,76610.2584
2011-10-24 11:40:00,54.91,54.92,54.86,54.86,70313.5248589794,26.2204,26.2252,26.1965,26.1965,70313.5249
2011-10-24 11:45:00,54.86,54.95,54.85,54.94,143906.598452053,26.1965,26.2395,26.1917,26.2347,143906.5985
2011-10-24 11:50:00,54.94,54.94,54.86,54.89,63754.42739079103,26.2347,26.2347,26.1965,26.2108,63754.4274
2011-10-24 11:55:00,54.89,54.92,54.89,54.92,78971.53351698807,26.2108,26.2252,26.2108,26.2252,78971.5335
2011-10-24 12:00:00,54.91,54.92,54.85,54.87,54965.2367834186,26.2204,26.2252,26.1917,26.2013,54965.2368
2011-10-24 12:05:00,54.87,54.91,54.85,54.91,43683.589138134594,26.2013,26.2204,26.1917,26.2204,43683.5891
2011-10-24 12:10:00,54.92,54.96,54.88,54.94,130132.4937688574,26.2252,26.2443,26.2061,26.2347,130132.4938
2011-10-24 12:15:00,54.92,54.95,54.89,54.89,58244.78551751279,26.2252,26.2395,26.2108,26.2108,58244.7855
2011-10-24 12:20:00,54.89,54.95,54.86,54.92,43158.86134067953,26.2108,26.2395,26.1965,26.2252,43158.8613
2011-10-24 12:25:00,54.92,55.02,54.91,55.0,83431.71979535616,26.2252,26.2729,26.2204,26.2634,83431.7198
2011-10-24 12:30:00,55.0,55.02,54.89,54.92,82906.99199790109,26.2634,26.2729,26.2108,26.2252,82906.992
2011-10-24 12:35:00,54.92,54.94,54.85,54.87,74773.7111373475,26.2252,26.2347,26.1917,26.2013,74773.7111
2011-10-24 12:40:00,54.87,54.92,54.87,54.9,60737.242555424375,26.2013,26.2252,26.2013,26.2156,60737.2426
2011-10-24 12:45:00,54.89,54.92,54.88,54.89,69919.9790108881,26.2108,26.2252,26.2061,26.2108,69919.979
2011-10-24 12:50:00,54.89,54.9,54.85,54.88,46176.04617604618,26.2108,26.2156,26.1917,26.2061,46176.0462
2011-10-24 12:55:00,54.88,54.94,54.85,54.93,64279.1551882461,26.2061,26.2347,26.1917,26.2299,64279.1552
2011-10-24 13:00:00,54.93,54.96,54.9,54.91,57326.51187196642,26.2299,26.2443,26.2156,26.2204,57326.5119
2011-10-24 13:05:00,54.9,54.97,54.89,54.95,48799.68516332153,26.2156,26.249,26.2108,26.2395,48799.6852
2011-10-24 13:10:00,54.95,55.04,54.95,55.02,76347.89452971272,26.2395,26.2825,26.2395,26.2729,76347.8945
2011-10-24 13:15:00,55.02,55.02,54.99,55.02,60474.87865669684,26.2729,26.2729,26.2586,26.2729,60474.8787
2011-10-24 13:20:00,55.02,55.03,55.0,55.02,36993.30972058245,26.2729,26.2777,26.2634,26.2729,36993.3097
2011-10-24 13:25:00,55.03,55.06,55.02,55.03,67689.88587170406,26.2777,26.292,26.2729,26.2777,67689.8859
2011-10-24 13:30:00,55.04,55.09,55.01,55.07,46569.59202413748,26.2825,26.3063,26.2681,26.2968,46569.592
2011-10-24 13:35:00,55.08,55.09,55.06,55.08,42765.31549258822,26.3016,26.3063,26.292,26.3016,42765.3155
2011-10-24 13:40:00,55.08,55.14,55.07,55.1,61393.152302243216,26.3016,26.3302,26.2968,26.3111,61393.1523
2011-10-24 13:45:00,55.1,55.2,55.08,55.19,125016.39774367047,26.3111,26.3589,26.3016,26.3541,125016.3977
2011-10-24 13:50:00,55.19,55.2,55.14,55.16,56801.78407451135,26.3541,26.3589,26.3302,26.3398,56801.7841
2011-10-24 13:55:00,55.18,55.19,55.14,55.14,76085.53063098517,26.3493,26.3541,26.3302,26.3302,76085.5306
2011-10-24 14:00:00,55.14,55.18,55.14,55.14,108749.8360225633,26.3302,26.3493,26.3302,26.3302,108749.836
2011-10-24 14:05:00,55.14,55.14,55.09,55.11,77528.53207398663,26.3302,26.3302,26.3063,26.3159,77528.5321
2011-10-24 14:10:00,55.11,55.13,55.06,55.07,53915.78118850847,26.3159,26.3254,26.292,26.2968,53915.7812
2011-10-24 14:15:00,55.06,55.09,54.99,55.02,75298.43893480257,26.292,26.3063,26.2586,26.2729,75298.4389
2011-10-24 14:20:00,55.02,55.09,55.01,55.02,81070.44470680834,26.2729,26.3063,26.2681,26.2729,81070.4447
2011-10-24 14:25:00,55.02,55.06,54.99,55.03,85530.63098517644,26.2729,26.292,26.2586,26.2777,85530.631
2011-10-24 14:30:00,55.02,55.09,55.02,55.08,80152.17106126198,26.2729,26.3063,26.2729,26.3016,80152.1711
2011-10-24 14:35:00,55.07,55.14,55.06,55.14,75298.43893480257,26.2968,26.3302,26.292,26.3302,75298.4389
2011-10-24 14:40:00,55.14,55.14,55.05,55.07,76872.62232716779,26.3302,26.3302,26.2872,26.2968,76872.6223
2011-10-24 14:45:00,55.08,55.09,55.04,55.05,92614.45625081989,26.3016,26.3063,26.2825,26.2872,92614.4563
2011-10-24 14:50:00,55.05,55.06,55.0,55.0,109799.29161747344,26.2872,26.292,26.2634,26.2634,109799.2916
2011-10-24 14:55:00,55.0,55.03,54.97,55.02,113603.5681490227,26.2634,26.2777,26.249,26.2729,113603.5681
2011-10-24 15:00:00,55.02,55.12,55.02,55.06,142594.77895841532,26.2729,26.3207,26.2729,26.292,142594.779
2011-10-24 15:05:00,55.05,55.05,54.96,54.98,171848.3536665355,26.2872,26.2872,26.2443,26.2538,171848.3537
2011-10-24 15:10:00,54.97,54.97,54.89,54.89,128689.49232585596,26.249,26.249,26.2108,26.2108,128689.4923
2011-10-24 15:15:00,54.9,54.91,54.82,54.89,140758.23166732257,26.2156,26.2204,26.1774,26.2108,140758.2317
2011-10-24 15:20:00,54.89,54.89,54.82,54.84,116358.38908566182,26.2108,26.2108,26.1774,26.187,116358.3891
2011-10-24 15:25:00,54.84,54.88,54.74,54.76,117932.57247802702,26.187,26.2061,26.1392,26.1488,117932.5725
2011-10-24 15:30:00,54.77,54.87,54.76,54.81,138790.50242686606,26.1535,26.2013,26.1488,26.1726,138790.5024
2011-10-24 15:35:00,54.82,54.92,54.8,54.86,152171.06126197035,26.1774,26.2252,26.1679,26.1965,152171.0613
2011-10-24 15:40:00,54.85,54.98,54.85,54.96,223665.2236652237,26.1917,26.2538,26.1917,26.2443,223665.2237
2011-10-24 15:45:00,54.96,54.97,54.79,54.83,178407.45113472387,26.2443,26.249,26.1631,26.1822,178407.4511
2011-10-24 15:50:00,54.83,54.91,54.79,54.89,164764.52840089204,26.1822,26.2204,26.1631,26.2108,164764.5284
2011-10-24 15:55:00,54.91,55.0,54.85,54.98,351567.624294897,26.2204,26.2634,26.1917,26.2538,351567.6243
2011-10-25 09:30:00,55.03,55.03,54.5,54.5,207005.1160960252,26.2777,26.2777,26.0246,26.0246,207005.1161
2011-10-25 09:35:00,54.5,54.51,53.89,54.26,367834.1860160042,26.0246,26.0294,25.7333,25.91,367834.186
2011-10-25 09:40:00,54.27,54.44,54.15,54.25,409943.5917617736,25.9148,25.996,25.8575,25.9052,409943.5918
2011-10-25 09:45:00,54.24,54.41,54.1,54.15,494949.49494949495,25.9005,25.9816,25.8336,25.8575,494949.4949
2011-10-25 09:50:00,54.14,54.23,54.03,54.15,373999.73763610126,25.8527,25.8957,25.8002,25.8575,373999.7376
2011-10-25 09:55:00,54.15,54.31,54.09,54.21,227207.1362980454,25.8575,25.9339,25.8288,25.8861,227207.1363
2011-10-25 10:00:00,54.25,54.26,53.99,54.01,212252.3940705759,25.9052,25.91,25.7811,25.7906,212252.3941
2011-10-25 10:05:00,54.0,54.09,53.7,53.89,378591.1058638332,25.7858,25.8288,25.6426,25.7333,378591.1059
2011-10-25 10:10:00,53.89,54.09,53.89,54.01,148104.42083169357,25.7333,25.8288,25.7333,25.7906,148104.4208
2011-10-25 10:15:00,54.0,54.16,53.95,54.15,139577.59412304868,25.7858,25.8623,25.762,25.8575,139577.5941
2011-10-25 10:20:00,54.15,54.25,54.09,54.19,280860.5535878263,25.8575,25.9052,25.8288,25.8766,280860.5536
2011-10-25 10:25:00,54.18,54.36,54.17,54.27,427521.9729765185,25.8718,25.9578,25.867,25.9148,427521.973
2011-10-25 10:30:00,54.28,54.31,54.16,54.17,199658.92693165425,25.9196,25.9339,25.8623,25.867,199658.9269
2011-10-25 10:35:00,54.16,54.25,53.99,54.25,340548.3405483406,25.8623,25.9052,25.7811,25.9052,340548.3405
2011-10-25 10:40:00,54.25,54.3,54.19,54.2,136560.409287682,25.9052,25.9291,25.8766,25.8814,136560.4093
2011-10-25 10:45:00,54.2,54.21,54.06,54.18,162534.435261708,25.8814,25.8861,25.8145,25.8718,162534.4353
2011-10-25 10:50:00,54.19,54.21,53.99,53.99,155581.79194542833,25.8766,25.8861,25.7811,25.7811,155581.7919
2011-10-25 10:55:00,53.99,54.12,53.95,54.05,132887.31470549654,25.7811,25.8431,25.762,25.8097,132887.3147
2011-10-25 11:00:00,54.05,54.2,54.0,54.03,166338.71179325724,25.8097,25.8814,25.7858,25.8002,166338.7118
2011-10-25 11:05:00,54.02,54.02,53.88,53.93,98124.09812409812,25.7954,25.7954,25.7285,25.7524,98124.0981
2011-10-25 11:10:00,53.93,54.07,53.89,54.07,162009.70746425292,25.7524,25.8193,25.7333,25.8193,162009.7075
2011-10-25 11:15:00,54.06,54.1,53.93,53.96,107438.01652892564,25.8145,25.8336,25.7524,25.7667,107438.0165
2011-10-25 11:20:00,53.96,54.06,53.94,54.05,104814.37754165028,25.7667,25.8145,25.7572,25.8097,104814.3775
2011-10-25 11:25:00,54.06,54.28,54.04,54.24,179981.63452708907,25.8145,25.9196,25.8049,25.9005,179981.6345
2011-10-25 11:30:00,54.24,54.25,54.11,54.16,170798.89807162536,25.9005,25.9052,25.8384,25.8623,170798.8981
2011-10-25 11:35:00,54.15,54.2,54.11,54.15,158598.97678079497,25.8575,25.8814,25.8384,25.8575,158598.9768
2011-10-25 11:40:00,54.17,54.17,54.08,54.12,103240.19414928506,25.867,25.867,25.824,25.8431,103240.1941
2011-10-25 11:45:00,54.12,54.15,54.06,54.14,73593.0735930736,25.8431,25.8575,25.8145,25.8527,73593.0736
2011-10-25 11:50:00,54.14,54.18,54.12,54.18,96156.3688836416,25.8527,25.8718,25.8431,25.8718,96156.3689
2011-10-25 11:55:00,54.18,54.27,54.18,54.23,84612.35733963006,25.8718,25.9148,25.8718,25.8957,84612.3573
2011-10-25 12:00:00,54.23,54.25,54.17,54.18,94451.00354191264,25.8957,25.9052,25.867,25.8718,94451.0035
2011-10-25 12:05:00,54.2,54.31,54.19,54.31,180506.3623245441,25.8814,25.9339,25.8766,25.9339,180506.3623
2011-10-25 12:10:00,54.31,54.32,54.25,54.32,134986.2258953168,25.9339,25.9387,25.9052,25.9387,134986.2259
2011-10-25 12:15:00,54.32,54.42,54.31,54.36,189557.9168306441,25.9387,25.9864,25.9339,25.9578,189557.9168
2011-10-25 12:20:00,54.36,54.45,54.36,54.37,78971.53351698807,25.9578,26.0007,25.9578,25.9625,78971.5335
2011-10-25 12:25:00,54.37,54.53,54.36,54.47,103240.19414928506,25.9625,26.0389,25.9578,26.0103,103240.1941
2011-10-25 12:30:00,54.47,54.54,54.44,54.46,59950.15085924177,26.0103,26.0437,25.996,26.0055,59950.1509
2011-10-25 12:35:00,54.46,54.49,54.42,54.45,61130.78840351568,26.0055,26.0198,25.9864,26.0007,61130.7884
2011-10-25 12:40:00,54.44,54.44,54.31,54.33,77003.80427653155,25.996,25.996,25.9339,25.9434,77003.8043
2011-10-25 12:45:00,54.33,54.33,54.18,54.19,183785.9110586384,25.9434,25.9434,25.8718,25.8766,183785.9111
2011-10-25 12:50:00,54.19,54.24,54.15,54.19,77397.35012462286,25.8766,25.9005,25.8575,25.8766,77397.3501
2011-10-25 12:55:00,54.2,54.25,54.2,54.24,60474.87865669684,25.8814,25.9052,25.8814,25.9005,60474.8787
2011-10-25 13:00:00,54.24,54.32,54.22,54.25,124754.03384494294,25.9005,25.9387,25.8909,25.9052,124754.0338
2011-10-25 13:05:00,54.24,54.27,54.13,54.14,302636.75718221173,25.9005,25.9148,25.8479,25.8527,302636.7572
2011-10-25 13:10:00,54.14,54.17,54.1,54.13,131050.7674144038,25.8527,25.867,25.8336,25.8479,131050.7674
2011-10-25 13:15:00,54.14,54.17,54.09,54.12,110324.01941492852,25.8527,25.867,25.8288,25.8431,110324.0194
2011-10-25 13:20:00,54.11,54.16,54.02,54.09,124754.03384494294,25.8384,25.8623,25.7954,25.8288,124754.0338
2011-10-25 13:25:00,54.1,54.16,54.07,54.12,117014.29883248064,25.8336,25.8623,25.8193,25.8431,117014.2988
2011-10-25 13:30:00,54.11,54.13,54.03,54.13,121605.66706021252,25.8384,25.8479,25.8002,25.8479,121605.6671
2011-10-25 13:35:00,54.14,54.22,54.12,54.18,134592.6800472255,25.8527,25.8909,25.8431,25.8718,134592.68
2011-10-25 13:40:00,54.17,54.21,54.14,54.19,108487.47212383576,25.867,25.8861,25.8527,25.8766,108487.4721
2011-10-25 13:45:00,54.21,54.25,54.17,54.18,96681.09668109668,25.8861,25.9052,25.867,25.8718,96681.0967
2011-10-25 13:50:00,54.18,54.3,54.18,54.18,156631.24754033846,25.8718,25.9291,25.8718,25.8718,156631.2475
2011-10-25 13:55:00,54.18,54.21,54.09,54.15,142594.77895841532,25.8718,25.8861,25.8288,25.8575,142594.779
2011-10-25 14:00:00,54.16,54.17,53.98,54.04,108618.65407319952,25.8623,25.867,25.7763,25.8049,108618.6541
2011-10-25 14:05:00,54.03,54.12,54.02,54.08,94188.6396431851,25.8002,25.8431,25.7954,25.824,94188.6396
2011-10-25 14:10:00,54.08,54.08,53.91,53.93,126721.76308539943,25.824,25.824,25.7429,25.7524,126721.7631
2011-10-25 14:15:00,53.92,53.98,53.83,53.87,211334.1204250295,25.7476,25.7763,25.7047,25.7238,211334.1204
2011-10-25 14:20:00,53.88,54.02,53.83,54.02,88810.17971927063,25.7285,25.7954,25.7047,25.7954,88810.1797
2011-10-25 14:25:00,54.02,54.03,53.99,54.0,56801.78407451135,25.7954,25.8002,25.7811,25.7858,56801.7841
2011-10-25 14:30:00,53.99,54.04,53.91,53.99,98517.64397218944,25.7811,25.8049,25.7429,25.7811,98517.644
2011-10-25 14:35:00,54.0,54.02,53.91,54.0,106257.37898465172,25.7858,25.7954,25.7429,25.7858,106257.379
2011-10-25 14:40:00,54.0,54.19,53.97,54.18,128295.94647776466,25.7858,25.8766,25.7715,25.8718,128295.9465
2011-10-25 14:45:00,54.18,54.21,54.14,54.18,172897.80926144563,25.8718,25.8861,25.8527,25.8718,172897.8093
2011-10-25 14:50:00,54.18,54.21,54.15,54.16,134330.31614849798,25.8718,25.8861,25.8575,25.8623,134330.3161
2011-10-25 14:55:00,54.17,54.25,54.14,54.25,115440.11544011543,25.867,25.9052,25.8527,25.9052,115440.1154
2011-10-25 15:00:00,54.25,54.34,54.21,54.26,166994.6215400761,25.9052,25.9482,25.8861,25.91,166994.6215
2011-10-25 15:05:00,54.25,54.26,54.16,54.16,133674.40640167912,25.9052,25.91,25.8623,25.8623,133674.4064
2011-10-25 15:10:00,54.16,54.18,54.04,54.04,87367.17827626919,25.8623,25.8718,25.8049,25.8049,87367.1783
2011-10-25 15:15:00,54.05,54.08,54.0,54.03,155844.15584415584,25.8097,25.824,25.7858,25.8002,155844.1558
2011-10-25 15:20:00,54.02,54.06,53.94,53.96,132493.76885740523,25.7954,25.8145,25.7572,25.7667,132493.7689
2011-10-25 15:25:00,53.94,54.03,53.89,54.02,210678.2106782107,25.7572,25.8002,25.7333,25.7954,210678.2107
2011-10-25 15:30:00,54.02,54.19,54.02,54.15,181162.272071363,25.7954,25.8766,25.7954,25.8575,181162.2721
2011-10-25 15:35:00,54.14,54.18,54.03,54.05,215138.3969565788,25.8527,25.8718,25.8002,25.8097,215138.397
2011-10-25 15:40:00,54.05,54.12,54.01,54.02,167650.53128689493,25.8097,25.8431,25.7906,25.7954,167650.5313
2011-10-25 15:45:00,54.02,54.02,53.89,54.0,367309.4582185492,25.7954,25.7954,25.7333,25.7858,367309.4582
2011-10-25 15:50:00,53.99,54.0,53.81,53.83,344090.2531811623,25.7811,25.7858,25.6951,25.7047,344090.2532
2011-10-25 15:55:00,53.83,53.92,53.75,53.88,643972.1894267349,25.7047,25.7476,25.6665,25.7285,643972.1894
2011-10-26 09:30:00,55.02,55.24,54.89,55.09,347238.6199658927,26.2729,26.378,26.2108,26.3063,347238.62
2011-10-26 09:35:00,55.11,55.18,54.74,54.8,300669.02794175525,26.3159,26.3493,26.1392,26.1679,300669.0279
2011-10-26 09:40:00,54.8,54.9,54.54,54.59,214482.48720976,26.1679,26.2156,26.0437,26.0676,214482.4872
2011-10-26 09:45:00,54.59,54.74,54.52,54.57,170930.08002098912,26.0676,26.1392,26.0342,26.058,170930.08
2011-10-26 09:50:00,54.58,54.6,54.44,54.47,186278.3680965499,26.0628,26.0724,25.996,26.0103,186278.3681
2011-10-26 09:55:00,54.46,54.52,54.2,54.25,200839.5644759281,26.0055,26.0342,25.8814,25.9052,200839.5645
2011-10-26 10:00:00,54.29,54.45,54.25,54.34,400104.9455594911,25.9243,26.0007,25.9052,25.9482,400104.9456
2011-10-26 10:05:00,54.33,54.34,53.93,53.94,427521.9729765185,25.9434,25.9482,25.7524,25.7572,427521.973
2011-10-26 10:10:00,53.95,54.15,53.93,54.11,174209.6287550833,25.762,25.8575,25.7524,25.8384,174209.6288
2011-10-26 10:15:00,54.09,54.18,53.99,54.07,162927.9811097993,25.8288,25.8718,25.7811,25.8193,162927.9811
2011-10-26 10:20:00,54.08,54.18,53.98,53.99,237176.96444969173,25.824,25.8718,25.7763,25.7811,237176.9644
2011-10-26 10:25:00,53.99,54.02,53.86,53.98,188246.09733700645,25.7811,25.7954,25.719,25.7763,188246.0973
2011-10-26 10:30:00,53.95,53.97,53.72,53.76,250688.70523415977,25.762,25.7715,25.6521,25.6712,250688.7052
2011-10-26 10:35:00,53.75,53.93,53.72,53.86,144693.69014823562,25.6665,25.7524,25.6521,25.719,144693.6901
2011-10-26 10:40:00,53.86,53.86,53.64,53.67,104420.83169355895,25.719,25.719,25.6139,25.6283,104420.8317
2011-10-26 10:45:00,53.67,53.68,53.56,53.56,177095.6316410862,25.6283,25.633,25.5757,25.5757,177095.6316
2011-10-26 10:50:00,53.57,53.73,53.48,53.69,105207.92338974155,25.5805,25.6569,25.5375,25.6378,105207.9234
2011-10-26 10:55:00,53.68,53.7,53.56,53.6,239144.69369014824,25.633,25.6426,25.5757,25.5948,239144.6937
2011-10-26 11:00:00,53.58,53.7,53.57,53.67,146792.6013380559,25.5853,25.6426,25.5805,25.6283,146792.6013
2011-10-26 11:05:00,53.68,53.88,53.68,53.86,101141.28295946478,25.633,25.7285,25.633,25.719,101141.283
2011-10-26 11:10:00,53.86,54.0,53.82,53.99,80152.17106126198,25.719,25.7858,25.6999,25.7811,80152.1711
2011-10-26 11:15:00,53.99,54.06,53.94,53.97,78315.62377016923,25.7811,25.8145,25.7572,25.7715,78315.6238
2011-10-26 11:20:00,53.96,53.99,53.79,53.8,89334.9075167257,25.7667,25.7811,25.6856,25.6903,89334.9075
2011-10-26 11:25:00,53.81,54.0,53.79,53.96,89203.72556736194,25.6951,25.7858,25.6856,25.7667,89203.7256
2011-10-26 11:30:00,53.96,54.03,53.92,53.94,68870.52341597796,25.7667,25.8002,25.7476,25.7572,68870.5234
2011-10-26 11:35:00,53.95,53.96,53.87,53.87,73199.52774498229,25.762,25.7667,25.7238,25.7238,73199.5277
2011-10-26 11:40:00,53.87,54.05,53.83,53.93,135248.58979404435,25.7238,25.8097,25.7047,25.7524,135248.5898
2011-10-26 11:45:00,53.94,53.99,53.92,53.96,66509.24832743015,25.7572,25.7811,25.7476,25.7667,66509.2483
2011-10-26 11:50:00,53.96,54.05,53.95,54.01,75823.16673225764,25.7667,25.8097,25.762,25.7906,75823.1667
2011-10-26 11:55:00,54.03,54.05,53.99,54.0,51160.96025186934,25.8002,25.8097,25.7811,25.7858,51160.9603
2011-10-26 12:00:00,54.01,54.12,53.99,54.12,104420.83169355895,25.7906,25.8431,25.7811,25.8431,104420.8317
2011-10-26 12:05:00,54.12,54.2,54.12,54.15,72281.25409943592,25.8431,25.8814,25.8431,25.8575,72281.2541
2011-10-26 12:10:00,54.15,54.16,54.05,54.07,61261.97035287945,25.8575,25.8623,25.8097,25.8193,61261.9704
2011-10-26 12:15:00,54.08,54.16,54.08,54.12,47881.41151777516,25.824,25.8623,25.824,25.8431,47881.4115
2011-10-26 12:20:00,54.15,54.2,54.05,54.07,61393.152302243216,25.8575,25.8814,25.8097,25.8193,61393.1523
2011-10-26 12:25:00,54.06,54.12,54.02,54.09,91696.18260527353,25.8145,25.8431,25.7954,25.8288,91696.1826
2011-10-26 12:30:00,54.09,54.12,54.04,54.09,37518.03751803752,25.8288,25.8431,25.8049,25.8288,37518.0375
2011-10-26 12:35:00,54.11,54.2,54.11,54.15,65459.79273252001,25.8384,25.8814,25.8384,25.8575,65459.7927
2011-10-26 12:40:00,54.15,54.18,54.11,54.15,56408.23822642005,25.8575,25.8718,25.8384,25.8575,56408.2382
2011-10-26 12:45:00,54.15,54.19,54.12,54.12,66640.43027679392,25.8575,25.8766,25.8431,25.8431,66640.4303
2011-10-26 12:50:00,54.12,54.18,54.1,54.1,39223.402859766495,25.8431,25.8718,25.8336,25.8336,39223.4029
2011-10-26 12:55:00,54.11,54.13,54.04,54.09,66771.61222615768,25.8384,25.8479,25.8049,25.8288,66771.6122
2011-10-26 13:00:00,54.09,54.09,53.92,53.92,58113.60356814903,25.8288,25.8288,25.7476,25.7476,58113.6036
2011-10-26 13:05:00,53.92,53.97,53.86,53.86,69919.9790108881,25.7476,25.7715,25.719,25.719,69919.979
2011-10-26 13:10:00,53.86,53.9,53.84,53.86,57851.23966942149,25.719,25.7381,25.7094,25.719,57851.2397
2011-10-26 13:15:00,53.87,53.93,53.86,53.93,70838.25265643447,25.7238,25.7524,25.719,25.7524,70838.2527
2011-10-26 13:20:00,53.93,54.01,53.89,53.98,94188.6396431851,25.7524,25.7906,25.7333,25.7763,94188.6396
2011-10-26 13:25:00,53.98,54.13,53.97,54.13,80808.0808080808,25.7763,25.8479,25.7715,25.8479,80808.0808
2011-10-26 13:30:00,54.12,54.31,54.12,54.25,106519.74288337924,25.8431,25.9339,25.8431,25.9052,106519.7429
2011-10-26 13:35:00,54.28,54.41,54.25,54.39,151777.51541387907,25.9196,25.9816,25.9052,25.9721,151777.5154
2011-10-26 13:40:00,54.37,54.41,54.3,54.35,78446.80571953299,25.9625,25.9816,25.9291,25.953,78446.8057
2011-10-26 13:45:00,54.34,54.47,54.31,54.41,121736.84900957628,25.9482,26.0103,25.9339,25.9816,121736.849
2011-10-26 13:50:00,54.41,54.52,54.28,54.37,160435.52407188772,25.9816,26.0342,25.9196,25.9625,160435.5241
2011-10-26 13:55:00,54.38,54.57,54.28,54.51,123835.76019939657,25.9673,26.058,25.9196,26.0294,123835.7602
2011-10-26 14:00:00,54.51,54.64,54.44,54.49,172373.08146399056,26.0294,26.0915,25.996,26.0198,172373.0815
2011-10-26 14:05:00,54.49,54.58,54.41,54.51,182736.4554637282,26.0198,26.0628,25.9816,26.0294,182736.4555
2011-10-26 14:10:00,54.52,54.54,54.46,54.48,82775.81004853733,26.0342,26.0437,26.0055,26.0151,82775.81
2011-10-26 14:15:00,54.49,54.49,54.31,54.31,86580.08658008659,26.0198,26.0198,25.9339,25.9339,86580.0866
2011-10-26 14:20:00,54.32,54.42,54.32,54.4,89072.54361799816,25.9387,25.9864,25.9387,25.9769,89072.5436
2011-10-26 14:25:00,54.4,54.56,54.38,54.51,81463.99055489965,25.9769,26.0533,25.9673,26.0294,81463.9906
2011-10-26 14:30:00,54.5,54.7,54.46,54.66,102190.73855437493,26.0246,26.1201,26.0055,26.101,102190.7386
2011-10-26 14:35:00,54.65,54.76,54.57,54.73,96156.3688836416,26.0962,26.1488,26.058,26.1344,96156.3689
2011-10-26 14:40:00,54.73,54.74,54.54,54.62,91171.45480781845,26.1344,26.1392,26.0437,26.0819,91171.4548
2011-10-26 14:45:00,54.62,54.76,54.61,54.67,75429.62088416635,26.0819,26.1488,26.0771,26.1058,75429.6209
2011-10-26 14:50:00,54.67,54.68,54.53,54.58,64016.791289518565,26.1058,26.1106,26.0389,26.0628,64016.7913
2011-10-26 14:55:00,54.58,54.6,54.52,54.57,112685.29450347633,26.0628,26.0724,26.0342,26.058,112685.2945
2011-10-26 15:00:00,54.57,54.7,54.57,54.66,83038.17394726486,26.058,26.1201,26.058,26.101,83038.1739
2011-10-26 15:05:00,54.69,54.7,54.59,54.6,76872.62232716779,26.1153,26.1201,26.0676,26.0724,76872.6223
2011-10-26 15:10:00,54.6,54.73,54.55,54.7,156106.5197428834,26.0724,26.1344,26.0485,26.1201,156106.5197
2011-10-26 15:15:00,54.7,54.72,54.62,54.62,159648.4323757051,26.1201,26.1297,26.0819,26.0819,159648.4324
2011-10-26 15:20:00,54.62,54.73,54.59,54.63,202020.20202020204,26.0819,26.1344,26.0676,26.0867,202020.202
2011-10-26 15:25:00,54.64,54.77,54.58,54.75,132756.13275613275,26.0915,26.1535,26.0628,26.144,132756.1328
2011-10-26 15:30:00,54.74,54.89,54.7,54.89,250819.8871835236,26.1392,26.2108,26.1201,26.2108,250819.8872
2011-10-26 15:35:00,54.89,55.0,54.87,54.94,235996.3269054178,26.2108,26.2634,26.2013,26.2347,235996.3269
2011-10-26 15:40:00,54.93,55.04,54.9,55.01,203594.38541256724,26.2299,26.2825,26.2156,26.2681,203594.3854
2011-10-26 15:45:00,55.01,55.02,54.75,54.78,239013.51174078448,26.2681,26.2729,26.144,26.1583,239013.5117
2011-10-26 15:50:00,54.78,54.85,54.73,54.79,183130.0013118195,26.1583,26.1917,26.1344,26.1631,183130.0013
2011-10-26 15:55:00,54.8,54.89,54.71,54.83,427128.4271284272,26.1679,26.2108,26.1249,26.1822,427128.4271
2011-10-27 09:30:00,55.82,56.14,55.82,56.07,46831.95592286502,26.6549,26.8077,26.6549,26.7743,46831.9559
2011-10-27 09:35:00,56.01,56.06,55.8,55.95,570116.7519349338,26.7457,26.7695,26.6454,26.717,570116.7519
2011-10-27 09:40:00,55.96,56.03,55.84,55.98,203463.20346320348,26.7218,26.7552,26.6645,26.7313,203463.2035
2011-10-27 09:45:00,55.98,56.01,55.74,55.75,232192.0503738685,26.7313,26.7457,26.6167,26.6215,232192.0504
2011-10-27 09:50:00,55.74,55.88,55.69,55.85,151646.33346451528,26.6167,26.6836,26.5928,26.6693,151646.3335
2011-10-27 09:55:00,55.85,56.01,55.82,55.94,241374.7868293323,26.6693,26.7457,26.6549,26.7122,241374.7868
2011-10-27 10:00:00,55.93,55.95,55.8,55.89,176570.90384363112,26.7075,26.717,26.6454,26.6884,176570.9038
2011-10-27 10:05:00,55.89,55.93,55.84,55.89,168044.07713498623,26.6884,26.7075,26.6645,26.6884,168044.0771
2011-10-27 10:10:00,55.9,55.93,55.78,55.82,176439.72189426736,26.6931,26.7075,26.6358,26.6549,176439.7219
2011-10-27 10:15:00,55.83,56.01,55.82,55.88,296077.6597140233,26.6597,26.7457,26.6549,26.6836,296077.6597
2011-10-27 10:20:00,55.87,55.95,55.78,55.79,168831.16883116885,26.6788,26.717,26.6358,26.6406,168831.1688
2011-10-27 10:25:00,55.77,55.79,55.65,55.71,113341.20425029517,26.6311,26.6406,26.5737,26.6024,113341.2043
2011-10-27 10:30:00,55.7,55.76,55.63,55.75,134592.6800472255,26.5976,26.6263,26.5642,26.6215,134592.68
2011-10-27 10:35:00,55.76,55.84,55.68,55.73,226813.5904499541,26.6263,26.6645,26.5881,26.612,226813.5904
2011-10-27 10:40:00,55.74,55.89,55.71,55.85,126590.58113603567,26.6167,26.6884,26.6024,26.6693,126590.5811
2011-10-27 10:45:00,55.83,55.95,55.79,55.91,123048.66850321396,26.6597,26.717,26.6406,26.6979,123048.6685
2011-10-27 10:50:00,55.91,55.95,55.85,55.92,111767.02085792997,26.6979,26.717,26.6693,26.7027,111767.0209
2011-10-27 10:55:00,55.92,55.96,55.86,55.91,157155.97533779353,26.7027,26.7218,26.674,26.6979,157155.9753
2011-10-27 11:00:00,55.91,55.98,55.85,55.95,93008.0020989112,26.6979,26.7313,26.6693,26.717,93008.0021
2011-10-27 11:05:00,55.93,55.99,55.91,55.94,115440.11544011543,26.7075,26.7361,26.6979,26.7122,115440.1154
2011-10-27 11:10:00,55.93,55.95,55.84,55.85,103371.37609864883,26.7075,26.717,26.6645,26.6693,103371.3761
2011-10-27 11:15:00,55.85,55.91,55.8,55.8,113865.93204775023,26.6693,26.6979,26.6454,26.6454,113865.932
2011-10-27 11:20:00,55.8,55.85,55.73,55.73,130919.58546504,26.6454,26.6693,26.612,26.612,130919.5855
2011-10-27 11:25:00,55.73,55.75,55.67,55.75,125934.67138921683,26.612,26.6215,26.5833,26.6215,125934.6714
2011-10-27 11:30:00,55.75,55.86,55.72,55.85,92220.9104027286,26.6215,26.674,26.6072,26.6693,92220.9104
2011-10-27 11:35:00,55.86,56.01,55.85,55.97,159648.4323757051,26.674,26.7457,26.6693,26.7266,159648.4324
2011-10-27 11:40:00,55.98,55.99,55.91,55.99,269185.360094451,26.7313,26.7361,26.6979,26.7361,269185.3601
2011-10-27 11:45:00,55.99,56.01,55.95,55.99,97468.1883772793,26.7361,26.7457,26.717,26.7361,97468.1884
2011-10-27 11:50:00,56.0,56.02,55.96,56.01,80545.71690935327,26.7409,26.7504,26.7218,26.7457,80545.7169
2011-10-27 11:55:00,56.02,56.07,56.01,56.03,148235.60278105733,26.7504,26.7743,26.7457,26.7552,148235.6028
2011-10-27 12:00:00,56.04,56.16,56.04,56.14,166338.71179325724,26.76,26.8173,26.76,26.8077,166338.7118
2011-10-27 12:05:00,56.13,56.18,56.06,56.06,95762.82303555032,26.803,26.8268,26.7695,26.7695,95762.823
2011-10-27 12:10:00,56.06,56.1,56.0,56.02,92483.27430145611,26.7695,26.7886,26.7409,26.7504,92483.2743
2011-10-27 12:15:00,56.03,56.1,55.99,56.09,79102.71546635183,26.7552,26.7886,26.7361,26.7839,79102.7155
2011-10-27 12:20:00,56.09,56.09,55.97,55.98,84874.72123835761,26.7839,26.7839,26.7266,26.7313,84874.7212
2011-10-27 12:25:00,55.97,56.04,55.97,56.01,62573.78984651712,26.7266,26.76,26.7266,26.7457,62573.7898
2011-10-27 12:30:00,56.01,56.04,55.99,56.02,91565.00065590975,26.7457,26.76,26.7361,26.7504,91565.0007
2011-10-27 12:35:00,56.01,56.02,55.91,55.95,86448.90463072281,26.7457,26.7504,26.6979,26.717,86448.9046
2011-10-27 12:40:00,55.95,55.99,55.88,55.98,99042.3717696445,26.717,26.7361,26.6836,26.7313,99042.3718
2011-10-27 12:45:00,55.98,56.01,55.9,55.91,82644.62809917355,26.7313,26.7457,26.6931,26.6979,82644.6281
2011-10-27 12:50:00,55.91,55.91,55.76,55.76,216319.0345008527,26.6979,26.6979,26.6263,26.6263,216319.0345
2011-10-27 12:55:00,55.75,55.79,55.67,55.77,134067.95224977043,26.6215,26.6406,26.5833,26.6311,134067.9522
2011-10-27 13:00:00,55.77,55.92,55.77,55.92,117145.48078184442,26.6311,26.7027,26.6311,26.7027,117145.4808
2011-10-27 13:05:00,55.93,55.98,55.88,55.91,79627.4432638069,26.7075,26.7313,26.6836,26.6979,79627.4433
2011-10-27 13:10:00,55.91,56.01,55.91,55.97,158730.15873015873,26.6979,26.7457,26.6979,26.7266,158730.1587
2011-10-27 13:15:00,55.98,56.0,55.85,55.85,134986.2258953168,26.7313,26.7409,26.6693,26.6693,134986.2259
2011-10-27 13:20:00,55.85,55.88,55.84,55.88,72150.07215007216,26.6693,26.6836,26.6645,26.6836,72150.0722
2011-10-27 13:25:00,55.87,55.9,55.84,55.86,118194.93637675456,26.6788,26.6931,26.6645,26.674,118194.9364
2011-10-27 13:30:00,55.86,55.88,55.84,55.86,60474.87865669684,26.674,26.6836,26.6645,26.674,60474.8787
2011-10-27 13:35:00,55.86,55.92,55.85,55.88,124491.6699462154,26.674,26.7027,26.6693,26.6836,124491.6699
2011-10-27 13:40:00,55.87,55.91,55.84,55.91,101272.46490882857,26.6788,26.6979,26.6645,26.6979,101272.4649
2011-10-27 13:45:00,55.91,55.93,55.83,55.85,110848.74721238358,26.6979,26.7075,26.6597,26.6693,110848.7472
2011-10-27 13:50:00,55.87,55.88,55.82,55.85,201101.9283746557,26.6788,26.6836,26.6549,26.6693,201101.9284
2011-10-27 13:55:00,55.85,55.88,55.78,55.79,180375.1803751804,26.6693,26.6836,26.6358,26.6406,180375.1804
2011-10-27 14:00:00,55.79,55.88,55.76,55.87,225501.7709563164,26.6406,26.6836,26.6263,26.6788,225501.771
2011-10-27 14:05:00,55.87,55.91,55.77,55.78,133936.77030040667,26.6788,26.6979,26.6311,26.6358,133936.7703
2011-10-27 14:10:00,55.78,55.81,55.72,55.79,134855.04394595305,26.6358,26.6502,26.6072,26.6406,134855.0439
2011-10-27 14:15:00,55.8,55.84,55.74,55.75,186409.5500459137,26.6454,26.6645,26.6167,26.6215,186409.55
2011-10-27 14:20:00,55.76,55.85,55.76,55.79,155450.60999606454,26.6263,26.6693,26.6263,26.6406,155450.61
2011-10-27 14:25:00,55.79,55.85,55.76,55.85,157287.1572871573,26.6406,26.6693,26.6263,26.6693,157287.1573
2011-10-27 14:30:00,55.85,55.85,55.78,55.81,138396.95657877476,26.6693,26.6693,26.6358,26.6502,138396.9566
2011-10-27 14:35:00,55.81,55.82,55.76,55.81,257378.984651712,26.6502,26.6549,26.6263,26.6502,257378.9847
2011-10-27 14:40:00,55.81,55.83,55.77,55.8,189295.55293191652,26.6502,26.6597,26.6311,26.6454,189295.5529
2011-10-27 14:45:00,55.79,55.82,55.72,55.73,184310.6388560934,26.6406,26.6549,26.6072,26.612,184310.6389
2011-10-27 14:50:00,55.73,55.79,55.71,55.73,125934.67138921683,26.612,26.6406,26.6024,26.612,125934.6714
2011-10-27 14:55:00,55.73,55.78,55.69,55.71,187459.00564082383,26.612,26.6358,26.5928,26.6024,187459.0056
2011-10-27 15:00:00,55.72,55.81,55.72,55.78,171323.62586908042,26.6072,26.6502,26.6072,26.6358,171323.6259
2011-10-27 15:05:00,55.78,55.82,55.74,55.75,298570.1167519349,26.6358,26.6549,26.6167,26.6215,298570.1168
2011-10-27 15:10:00,55.74,55.79,55.72,55.78,210284.66483011932,26.6167,26.6406,26.6072,26.6358,210284.6648
2011-10-27 15:15:00,55.77,55.79,55.74,55.79,286894.9232585596,26.6311,26.6406,26.6167,26.6406,286894.9233
2011-10-27 15:20:00,55.79,55.87,55.76,55.82,388823.29791420704,26.6406,26.6788,26.6263,26.6549,388823.2979
2011-10-27 15:25:00,55.82,55.89,55.72,55.72,274170.2741702742,26.6549,26.6884,26.6072,26.6072,274170.2742
2011-10-27 15:30:00,55.72,55.81,55.67,55.67,258821.9860947134,26.6072,26.6502,26.5833,26.5833,258821.9861
2011-10-27 15:35:00,55.68,55.7,55.54,55.63,367834.1860160042,26.5881,26.5976,26.5212,26.5642,367834.186
2011-10-27 15:40:00,55.63,55.66,55.56,55.58,407057.5888757707,26.5642,26.5785,26.5308,26.5403,407057.5889
2011-10-27 15:45:00,55.58,55.59,55.4,55.49,464777.6465958284,26.5403,26.5451,26.4544,26.4973,464777.6466
2011-10-27 15:50:00,55.46,55.5,55.3,55.3,540994.3591761774,26.483,26.5021,26.4066,26.4066,540994.3592
2011-10-27 15:55:00,55.3,55.54,55.23,55.5,708644.8904630723,26.4066,26.5212,26.3732,26.5021,708644.8905
2011-10-28 09:30:00,55.47,55.63,55.33,55.41,274170.2741702742,26.4878,26.5642,26.4209,26.4591,274170.2742
2011-10-28 09:35:00,55.42,55.52,55.21,55.49,148891.51252787616,26.4639,26.5117,26.3636,26.4973,148891.5125
2011-10-28 09:40:00,55.5,55.56,55.43,55.56,114259.47789584154,26.5021,26.5308,26.4687,26.5308,114259.4779
2011-10-28 09:45:00,55.56,55.56,55.38,55.38,114521.84179456907,26.5308,26.5308,26.4448,26.4448,114521.8418
2011-10-28 09:50:00,55.38,55.47,55.35,55.46,82119.90030171849,26.4448,26.4878,26.4305,26.483,82119.9003
2011-10-28 09:55:00,55.47,55.56,55.4,55.47,177882.7233372688,26.4878,26.5308,26.4544,26.4878,177882.7233
2011-10-28 10:00:00,55.47,55.47,55.39,55.39,248065.06624688444,26.4878,26.4878,26.4496,26.4496,248065.0662
2011-10-28 10:05:00,55.39,55.4,55.28,55.32,191656.8280204644,26.4496,26.4544,26.3971,26.4162,191656.828
2011-10-28 10:10:00,55.33,55.36,55.23,55.24,162140.88941361668,26.4209,26.4353,26.3732,26.378,162140.8894
2011-10-28 10:15:00,55.24,55.3,55.15,55.16,253181.16227207132,26.378,26.4066,26.335,26.3398,253181.1623
2011-10-28 10:20:00,55.17,55.27,55.16,55.19,151908.69736324283,26.3445,26.3923,26.3398,26.3541,151908.6974
2011-10-28 10:25:00,55.2,55.24,55.17,55.19,154532.33635051816,26.3589,26.378,26.3445,26.3541,154532.3364
2011-10-28 10:30:00,55.19,55.26,55.16,55.26,204381.47710874985,26.3541,26.3875,26.3398,26.3875,204381.4771
2011-10-28 10:35:00,55.26,55.27,55.21,55.27,174471.99265381086,26.3875,26.3923,26.3636,26.3923,174471.9927
2011-10-28 10:40:00,55.27,55.29,55.16,55.18,186278.3680965499,26.3923,26.4018,26.3398,26.3493,186278.3681
2011-10-28 10:45:00,55.18,55.2,55.08,55.11,274826.18391709303,26.3493,26.3589,26.3016,26.3159,274826.1839
2011-10-28 10:50:00,55.12,55.21,55.11,55.16,219729.76518431064,26.3207,26.3636,26.3159,26.3398,219729.7652
2011-10-28 10:55:00,55.15,55.18,55.11,55.14,197428.83379247016,26.335,26.3493,26.3159,26.3302,197428.8338
2011-10-28 11:00:00,55.14,55.21,55.12,55.14,219205.0373868556,26.3302,26.3636,26.3207,26.3302,219205.0374
2011-10-28 11:05:00,55.14,55.21,55.11,55.17,171979.53561589925,26.3302,26.3636,26.3159,26.3445,171979.5356
2011-10-28 11:10:00,55.17,55.22,55.15,55.15,151515.15151515152,26.3445,26.3684,26.335,26.335,151515.1515
2011-10-28 11:15:00,55.15,55.16,55.04,55.07,173684.90095762824,26.335,26.3398,26.2825,26.2968,173684.901
2011-10-28 11:20:00,55.07,55.08,54.99,55.0,201757.8381214745,26.2968,26.3016,26.2586,26.2634,201757.8381
2011-10-28 11:25:00,55.0,55.04,54.93,55.04,113997.113997114,26.2634,26.2825,26.2299,26.2825,113997.114
2011-10-28 11:30:00,55.04,55.06,55.0,55.02,165682.80204643842,26.2825,26.292,26.2634,26.2729,165682.802
2011-10-28 11:35:00,55.02,55.03,54.97,55.01,124754.03384494294,26.2729,26.2777,26.249,26.2681,124754.0338
2011-10-28 11:40:00,55.02,55.02,54.98,54.99,158992.52262888628,26.2729,26.2729,26.2538,26.2586,158992.5226
2011-10-28 11:45:00,54.99,55.02,54.95,54.97,158336.61288206742,26.2586,26.2729,26.2395,26.249,158336.6129
2011-10-28 11:50:00,54.95,54.95,54.86,54.89,134199.1341991342,26.2395,26.2395,26.1965,26.2108,134199.1342
2011-10-28 11:55:00,54.89,54.89,54.79,54.79,167125.80348943986,26.2108,26.2108,26.1631,26.1631,167125.8035
2011-10-28 12:00:00,54.8,54.87,54.79,54.86,97992.91617473436,26.1679,26.2013,26.1631,26.1965,97992.9162
2011-10-28 12:05:00,54.87,54.89,54.84,54.87,85530.63098517644,26.2013,26.2108,26.187,26.2013,85530.631
2011-10-28 12:10:00,54.87,54.92,54.87,54.92,93139.18404827495,26.2013,26.2252,26.2013,26.2252,93139.184
2011-10-28 12:15:00,54.93,54.94,54.89,54.89,105339.10533910534,26.2299,26.2347,26.2108,26.2108,105339.1053
2011-10-28 12:20:00,54.89,54.93,54.88,54.89,94451.00354191264,26.2108,26.2299,26.2061,26.2108,94451.0035
2011-10-28 12:25:00,54.89,54.89,54.8,54.82,124360.48799685165,26.2108,26.2108,26.1679,26.1774,124360.488
2011-10-28 12:30:00,54.81,54.82,54.78,54.78,135248.58979404435,26.1726,26.1774,26.1583,26.1583,135248.5898
2011-10-28 12:35:00,54.79,54.82,54.76,54.79,73593.0735930736,26.1631,26.1774,26.1488,26.1631,73593.0736
2011-10-28 12:40:00,54.79,54.82,54.69,54.69,110979.92916174736,26.1631,26.1774,26.1153,26.1153,110979.9292
2011-10-28 12:45:00,54.69,54.84,54.64,54.83,130526.0396169487,26.1153,26.187,26.0915,26.1822,130526.0396
2011-10-28 12:50:00,54.85,54.86,54.78,54.83,83956.44759281124,26.1917,26.1965,26.1583,26.1822,83956.4476
2011-10-28 12:55:00,54.83,54.9,54.82,54.88,161878.52551488916,26.1822,26.2156,26.1774,26.2061,161878.5255
2011-10-28 13:00:00,54.89,54.92,54.87,54.92,73461.89164370982,26.2108,26.2252,26.2013,26.2252,73461.8916
2011-10-28 13:05:00,54.92,54.95,54.89,54.95,63098.51764397219,26.2252,26.2395,26.2108,26.2395,63098.5176
2011-10-28 13:10:00,54.95,54.96,54.77,54.91,669552.6695526696,26.2395,26.2443,26.1535,26.2204,669552.6696
2011-10-28 13:15:00,54.91,54.92,54.89,54.92,93663.91184573004,26.2204,26.2252,26.2108,26.2252,93663.9118
2011-10-28 13:20:00,54.91,54.92,54.89,54.89,227994.227994228,26.2204,26.2252,26.2108,26.2108,227994.228
2011-10-28 13:25:00,54.9,54.92,54.86,54.88,152564.60711006165,26.2156,26.2252,26.1965,26.2061,152564.6071
2011-10-28 13:30:00,54.87,54.92,54.87,54.91,74380.1652892562,26.2013,26.2252,26.2013,26.2204,74380.1653
2011-10-28 13:35:00,54.91,54.93,54.89,54.9,83038.17394726486,26.2204,26.2299,26.2108,26.2156,83038.1739
2011-10-28 13:40:00,54.9,54.94,54.88,54.89,102321.92050373869,26.2156,26.2347,26.2061,26.2108,102321.9205
2011-10-28 13:45:00,54.89,54.9,54.8,54.8,138265.774629411,26.2108,26.2156,26.1679,26.1679,138265.7746
2011-10-28 13:50:00,54.8,54.89,54.8,54.87,97599.37032664304,26.1679,26.2108,26.1679,26.2013,97599.3703
2011-10-28 13:55:00,54.87,54.89,54.85,54.87,114915.38764266035,26.2013,26.2108,26.1917,26.2013,114915.3876
2011-10-28 14:00:00,54.88,54.89,54.85,54.85,150859.2417683327,26.2061,26.2108,26.1917,26.1917,150859.2418
2011-10-28 14:05:00,54.86,54.88,54.77,54.88,119506.75587039224,26.1965,26.2061,26.1535,26.2061,119506.7559
2011-10-28 14:10:00,54.88,54.89,54.83,54.87,72674.79994752722,26.2061,26.2108,26.1822,26.2013,72674.7999
2011-10-28 14:15:00,54.87,54.88,54.82,54.82,87891.90607372425,26.2013,26.2061,26.1774,26.1774,87891.9061
2011-10-28 14:20:00,54.82,54.83,54.79,54.82,96025.18693427784,26.1774,26.1822,26.1631,26.1774,96025.1869
2011-10-28 14:25:00,54.82,54.84,54.79,54.79,116358.38908566182,26.1774,26.187,26.1631,26.1631,116358.3891
2011-10-28 14:30:00,54.79,54.81,54.73,54.75,208448.11753902663,26.1631,26.1726,26.1344,26.144,208448.1175
2011-10-28 14:35:00,54.75,54.76,54.7,54.71,129345.4020726748,26.144,26.1488,26.1201,26.1249,129345.4021
2011-10-28 14:40:00,54.7,54.82,54.7,54.82,96156.3688836416,26.1201,26.1774,26.1201,26.1774,96156.3689
2011-10-28 14:45:00,54.82,54.83,54.79,54.82,83038.17394726486,26.1774,26.1822,26.1631,26.1774,83038.1739
2011-10-28 14:50:00,54.82,54.83,54.75,54.79,116883.11688311688,26.1774,26.1822,26.144,26.1631,116883.1169
2011-10-28 14:55:00,54.79,54.79,54.72,54.73,125147.57969303423,26.1631,26.1631,26.1297,26.1344,125147.5797
2011-10-28 15:00:00,54.73,54.79,54.73,54.77,247015.6106519743,26.1344,26.1631,26.1344,26.1535,247015.6107
2011-10-28 15:05:00,54.77,54.78,54.72,54.73,192968.64751410208,26.1535,26.1583,26.1297,26.1344,192968.6475
2011-10-28 15:10:00,54.73,54.74,54.63,54.65,248458.6120949757,26.1344,26.1392,26.0867,26.0962,248458.6121
2011-10-28 15:15:00,54.65,54.66,54.58,54.59,252525.2525252525,26.0962,26.101,26.0628,26.0676,252525.2525
2011-10-28 15:20:00,54.58,54.59,54.57,54.57,248720.9759937033,26.0628,26.0676,26.058,26.058,248720.976
2011-10-28 15:25:00,54.57,54.6,54.57,54.59,257378.984651712,26.058,26.0724,26.058,26.0676,257378.9847
2011-10-28 15:30:00,54.59,54.63,54.53,54.59,325724.7802702348,26.0676,26.0867,26.0389,26.0676,325724.7803
2011-10-28 15:35:00,54.59,54.62,54.56,54.6,627049.7179588089,26.0676,26.0819,26.0533,26.0724,627049.718
2011-10-28 15:40:00,54.6,54.61,54.51,54.57,565525.3837072019,26.0724,26.0771,26.0294,26.058,565525.3837
2011-10-28 15:45:00,54.57,54.62,54.52,54.6,476584.0220385675,26.058,26.0819,26.0342,26.0724,476584.022
2011-10-28 15:50:00,54.6,54.62,54.57,54.62,501770.95631641085,26.0724,26.0819,26.058,26.0819,501770.9563
2011-10-28 15:55:00,54.62,54.7,54.58,54.64,801259.3467138922,26.0819,26.1201,26.0628,26.0915,801259.3467
2011-10-31 09:30:00,53.87,54.04,53.51,53.64,380558.8351042896,25.7238,25.8049,25.5519,25.6139,380558.8351
2011-10-31 09:35:00,53.67,53.7,53.59,53.64,145611.963793782,25.6283,25.6426,25.5901,25.6139,145611.9638
2011-10-31 09:40:00,53.64,53.68,53.57,53.59,127640.03673094582,25.6139,25.633,25.5805,25.5901,127640.0367
2011-10-31 09:45:00,53.59,53.68,53.54,53.64,132231.40495867768,25.5901,25.633,25.5662,25.6139,132231.405
2011-10-31 09:50:00,53.63,53.72,53.59,53.69,124754.03384494294,25.6092,25.6521,25.5901,25.6378,124754.0338
2011-10-31 09:55:00,53.7,53.7,53.57,53.62,146136.69159123706,25.6426,25.6426,25.5805,25.6044,146136.6916
2011-10-31 10:00:00,53.61,53.65,53.57,53.64,106257.37898465172,25.5996,25.6187,25.5805,25.6139,106257.379
2011-10-31 10:05:00,53.64,53.78,53.64,53.73,111504.65695920242,25.6139,25.6808,25.6139,25.6569,111504.657
2011-10-31 10:10:00,53.73,53.87,53.73,53.83,198347.1074380165,25.6569,25.7238,25.6569,25.7047,198347.1074
2011-10-31 10:15:00,53.82,53.83,53.68,53.68,107175.65263019808,25.6999,25.7047,25.633,25.633,107175.6526
2011-10-31 10:20:00,53.68,53.77,53.65,53.73,91827.36455463729,25.633,25.676,25.6187,25.6569,91827.3646
2011-10-31 10:25:00,53.73,53.81,53.71,53.81,70051.16096025187,25.6569,25.6951,25.6474,25.6951,70051.161
2011-10-31 10:30:00,53.81,53.89,53.78,53.88,77659.71402335039,25.6951,25.7333,25.6808,25.7285,77659.714
2011-10-31 10:35:00,53.87,53.92,53.84,53.89,122655.12265512266,25.7238,25.7476,25.7094,25.7333,122655.1227
2011-10-31 10:40:00,53.89,53.93,53.85,53.87,74511.34723861997,25.7333,25.7524,25.7142,25.7238,74511.3472
2011-10-31 10:45:00,53.88,53.92,53.82,53.83,87891.90607372425,25.7285,25.7476,25.6999,25.7047,87891.9061
2011-10-31 10:50:00,53.83,53.93,53.8,53.8,96287.5508330054,25.7047,25.7524,25.6903,25.6903,96287.5508
2011-10-31 10:55:00,53.8,53.8,53.69,53.69,193099.82946346584,25.6903,25.6903,25.6378,25.6378,193099.8295
2011-10-31 11:00:00,53.69,53.75,53.64,53.65,187327.82369146007,25.6378,25.6665,25.6139,25.6187,187327.8237
2011-10-31 11:05:00,53.64,53.72,53.6,53.71,129738.9479207661,25.6139,25.6521,25.5948,25.6474,129738.9479
2011-10-31 11:10:00,53.71,53.74,53.64,53.64,125672.30749048931,25.6474,25.6617,25.6139,25.6139,125672.3075
2011-10-31 11:15:00,53.64,53.66,53.57,53.57,80283.35301062574,25.6139,25.6235,25.5805,25.5805,80283.353
2011-10-31 11:20:00,53.57,53.71,53.57,53.71,83431.71979535616,25.5805,25.6474,25.5805,25.6474,83431.7198
2011-10-31 11:25:00,53.71,53.72,53.6,53.64,98386.46202282568,25.6474,25.6521,25.5948,25.6139,98386.462
2011-10-31 11:30:00,53.63,53.74,53.6,53.61,124885.21579430671,25.6092,25.6617,25.5948,25.5996,124885.2158
2011-10-31 11:35:00,53.61,53.67,53.6,53.6,56670.60212514758,25.5996,25.6283,25.5948,25.5948,56670.6021
2011-10-31 11:40:00,53.6,53.67,53.6,53.67,98124.09812409812,25.5948,25.6283,25.5948,25.6283,98124.0981
2011-10-31 11:45:00,53.67,53.67,53.63,53.66,94319.82159254886,25.6283,25.6283,25.6092,25.6235,94319.8216
2011-10-31 11:50:00,53.65,53.68,53.63,53.66,124229.30604748787,25.6187,25.633,25.6092,25.6235,124229.306
2011-10-31 11:55:00,53.67,53.67,53.61,53.61,143906.598452053,25.6283,25.6283,25.5996,25.5996,143906.5985
2011-10-31 12:00:00,53.61,53.67,53.59,53.67,65459.79273252001,25.5996,25.6283,25.5901,25.6283,65459.7927
2011-10-31 12:05:00,53.67,53.7,53.63,53.67,108225.10822510824,25.6283,25.6426,25.6092,25.6283,108225.1082
2011-10-31 12:10:00,53.66,53.75,53.65,53.68,96812.27863046044,25.6235,25.6665,25.6187,25.633,96812.2786
2011-10-31 12:15:00,53.69,53.7,53.64,53.66,62180.243998425816,25.6378,25.6426,25.6139,25.6235,62180.244
2011-10-31 12:20:00,53.65,53.7,53.64,53.67,55489.96458087368,25.6187,25.6426,25.6139,25.6283,55489.9646
2011-10-31 12:25:00,53.66,53.67,53.51,53.51,98648.8259215532,25.6235,25.6283,25.5519,25.5519,98648.8259
2011-10-31 12:30:00,53.51,53.58,53.48,53.48,93795.0937950938,25.5519,25.5853,25.5375,25.5375,93795.0938
2011-10-31 12:35:00,53.48,53.55,53.48,53.55,51029.778302505576,25.5375,25.571,25.5375,25.571,51029.7783
2011-10-31 12:40:00,53.54,53.62,53.53,53.62,69001.70536534172,25.5662,25.6044,25.5614,25.6044,69001.7054
2011-10-31 12:45:00,53.63,53.66,53.58,53.63,146661.41938869213,25.6092,25.6235,25.5853,25.6092,146661.4194
2011-10-31 12:50:00,53.63,53.64,53.57,53.6,57720.057720057725,25.6092,25.6139,25.5805,25.5948,57720.0577
2011-10-31 12:55:00,53.61,53.64,53.59,53.61,81463.99055489965,25.5996,25.6139,25.5901,25.5996,81463.9906
2011-10-31 13:00:00,53.62,53.73,53.6,53.66,143381.87065459794,25.6044,25.6569,25.5948,25.6235,143381.8707
2011-10-31 13:05:00,53.67,53.69,53.61,53.64,105863.8331365604,25.6283,25.6378,25.5996,25.6139,105863.8331
2011-10-31 13:10:00,53.64,53.7,53.63,53.67,78971.53351698807,25.6139,25.6426,25.6092,25.6283,78971.5335
2011-10-31 13:15:00,53.67,53.72,53.65,53.68,69264.06926406927,25.6283,25.6521,25.6187,25.633,69264.0693
2011-10-31 13:20:00,53.67,53.73,53.65,53.65,88941.3616686344,25.6283,25.6569,25.6187,25.6187,88941.3617
2011-10-31 13:25:00,53.65,53.66,53.6,53.6,72018.89020070838,25.6187,25.6235,25.5948,25.5948,72018.8902
2011-10-31 13:30:00,53.61,53.67,53.59,53.64,90384.36311163584,25.5996,25.6283,25.5901,25.6139,90384.3631
2011-10-31 13:35:00,53.64,53.73,53.62,53.73,88941.3616686344,25.6139,25.6569,25.6044,25.6569,88941.3617
2011-10-31 13:40:00,53.72,53.77,53.71,53.75,109668.10966810968,25.6521,25.676,25.6474,25.6665,109668.1097
2011-10-31 13:45:00,53.76,53.82,53.74,53.82,86973.63242817788,25.6712,25.6999,25.6617,25.6999,86973.6324
2011-10-31 13:50:00,53.82,53.83,53.74,53.75,89990.81726354454,25.6999,25.7047,25.6617,25.6665,89990.8173
2011-10-31 13:55:00,53.75,53.8,53.73,53.77,86186.54073199528,25.6665,25.6903,25.6569,25.676,86186.5407
2011-10-31 14:00:00,53.78,53.83,53.74,53.78,92614.45625081989,25.6808,25.7047,25.6617,25.6808,92614.4563
2011-10-31 14:05:00,53.77,53.8,53.76,53.77,95762.82303555032,25.676,25.6903,25.6712,25.676,95762.823
2011-10-31 14:10:00,53.77,53.79,53.7,53.74,95369.277187459,25.676,25.6856,25.6426,25.6617,95369.2772
2011-10-31 14:15:00,53.74,53.76,53.7,53.75,90253.18116227209,25.6617,25.6712,25.6426,25.6665,90253.1812
2011-10-31 14:20:00,53.76,53.8,53.68,53.68,152695.78905942544,25.6712,25.6903,25.633,25.633,152695.7891
2011-10-31 14:25:00,53.68,53.76,53.66,53.76,126328.21723730816,25.633,25.6712,25.6235,25.6712,126328.2172
2011-10-31 14:30:00,53.76,53.83,53.75,53.82,103109.0121999213,25.6712,25.7047,25.6665,25.6999,103109.0122
2011-10-31 14:35:00,53.82,53.82,53.71,53.75,89859.63531418078,25.6999,25.6999,25.6474,25.6665,89859.6353
2011-10-31 14:40:00,53.74,53.81,53.72,53.78,89072.54361799816,25.6617,25.6951,25.6521,25.6808,89072.5436
2011-10-31 14:45:00,53.78,53.82,53.77,53.79,93532.72989636626,25.6808,25.6999,25.676,25.6856,93532.7299
2011-10-31 14:50:00,53.8,53.87,53.8,53.86,76216.71258034895,25.6903,25.7238,25.6903,25.719,76216.7126
2011-10-31 14:55:00,53.85,53.92,53.85,53.88,65066.24688442871,25.7142,25.7476,25.7142,25.7285,65066.2469
2011-10-31 15:00:00,53.88,53.88,53.76,53.77,178932.17893217894,25.7285,25.7285,25.6712,25.676,178932.1789
2011-10-31 15:05:00,53.76,53.78,53.61,53.61,127508.85478158206,25.6712,25.6808,25.5996,25.5996,127508.8548
2011-10-31 15:10:00,53.62,53.67,53.53,53.53,158730.15873015873,25.6044,25.6283,25.5614,25.5614,158730.1587
2011-10-31 15:15:00,53.54,53.58,53.49,53.49,173684.90095762824,25.5662,25.5853,25.5423,25.5423,173684.901
2011-10-31 15:20:00,53.48,53.56,53.46,53.52,132756.13275613275,25.5375,25.5757,25.528,25.5566,132756.1328
2011-10-31 15:25:00,53.52,53.52,53.44,53.49,131444.3132624951,25.5566,25.5566,25.5184,25.5423,131444.3133
2011-10-31 15:30:00,53.48,53.57,53.45,53.55,200183.6547291093,25.5375,25.5805,25.5232,25.571,200183.6547
2011-10-31 15:35:00,53.55,53.61,53.51,53.55,228387.7738423193,25.571,25.5996,25.5519,25.571,228387.7738
2011-10-31 15:40:00,53.55,53.55,53.42,53.44,425291.8798373344,25.571,25.571,25.5089,25.5184,425291.8798
2011-10-31 15:45:00,53.43,53.48,53.36,53.41,548996.4580873672,25.5137,25.5375,25.4802,25.5041,548996.4581
2011-10-31 15:50:00,53.41,53.54,53.38,53.53,553719.0082644628,25.5041,25.5662,25.4898,25.5614,553719.0083
2011-10-31 15:55:00,53.53,53.53,53.12,53.14,1330184.966548603,25.5614,25.5614,25.3656,25.3752,1330184.9665
2011-11-01 09:30:00,51.77,51.84,51.26,51.33,492981.7657090385,24.721,24.7544,24.4775,24.5109,492981.7657
2011-11-01 09:35:00,51.33,51.71,51.3,51.49,447461.6292798111,24.5109,24.6923,24.4966,24.5873,447461.6293
2011-11-01 09:40:00,51.49,51.73,51.43,51.47,195461.10455201365,24.5873,24.7019,24.5586,24.5777,195461.1046
2011-11-01 09:45:00,51.46,51.55,51.38,51.39,376492.1946740129,24.573,24.6159,24.5348,24.5395,376492.1947
2011-11-01 09:50:00,51.4,51.55,51.33,51.51,260789.7153351699,24.5443,24.6159,24.5109,24.5968,260789.7153
2011-11-01 09:55:00,51.53,51.53,51.42,51.5,251606.9788797061,24.6064,24.6064,24.5539,24.5921,251606.9789
2011-11-01 10:00:00,51.48,51.63,51.3,51.62,308408.7629542175,24.5825,24.6541,24.4966,24.6494,308408.763
2011-11-01 10:05:00,51.63,51.75,51.58,51.74,306047.4878656697,24.6541,24.7114,24.6303,24.7067,306047.4879
2011-11-01 10:10:00,51.73,51.94,51.65,51.92,241374.7868293323,24.7019,24.8022,24.6637,24.7926,241374.7868
2011-11-01 10:15:00,51.92,52.01,51.91,51.97,229961.9572346845,24.7926,24.8356,24.7878,24.8165,229961.9572
2011-11-01 10:20:00,51.97,52.01,51.94,51.96,200708.38252656435,24.8165,24.8356,24.8022,24.8117,200708.3825
2011-11-01 10:25:00,51.96,52.06,51.93,52.02,254755.34566443652,24.8117,24.8595,24.7974,24.8404,254755.3457
2011-11-01 10:30:00,52.02,52.12,51.98,52.11,167519.34933753117,24.8404,24.8881,24.8213,24.8833,167519.3493
2011-11-01 10:35:00,52.11,52.12,52.0,52.03,219205.0373868556,24.8833,24.8881,24.8308,24.8451,219205.0374
2011-11-01 10:40:00,52.03,52.04,51.93,51.94,167256.98543880362,24.8451,24.8499,24.7974,24.8022,167256.9854
2011-11-01 10:45:00,51.94,51.94,51.78,51.83,136953.9551357733,24.8022,24.8022,24.7258,24.7496,136953.9551
2011-11-01 10:50:00,51.84,52.06,51.82,51.94,163452.70890725436,24.7544,24.8595,24.7449,24.8022,163452.7089
2011-11-01 10:55:00,51.94,52.04,51.77,51.8,155712.97389479209,24.8022,24.8499,24.721,24.7353,155712.9739
2011-11-01 11:00:00,51.81,51.91,51.72,51.74,137216.31903450086,24.7401,24.7878,24.6971,24.7067,137216.319
2011-11-01 11:05:00,51.74,51.78,51.68,51.76,122917.4865538502,24.7067,24.7258,24.678,24.7162,122917.4866
2011-11-01 11:10:00,51.76,51.95,51.76,51.91,77003.80427653155,24.7162,24.8069,24.7162,24.7878,77003.8043
2011-11-01 11:15:00,51.89,52.0,51.88,51.97,77266.16817525908,24.7783,24.8308,24.7735,24.8165,77266.1682
2011-11-01 11:20:00,51.97,52.0,51.91,51.94,60081.33280860554,24.8165,24.8308,24.7878,24.8022,60081.3328
2011-11-01 11:25:00,51.94,51.97,51.81,51.83,85924.17683326775,24.8022,24.8165,24.7401,24.7496,85924.1768
2011-11-01 11:30:00,51.83,51.85,51.68,51.68,90777.90895972714,24.7496,24.7592,24.678,24.678,90777.909
2011-11-01 11:35:00,51.72,51.77,51.61,51.65,122655.12265512266,24.6971,24.721,24.6446,24.6637,122655.1227
2011-11-01 11:40:00,51.65,51.71,51.57,51.65,100223.0093139184,24.6637,24.6923,24.6255,24.6637,100223.0093
2011-11-01 11:45:00,51.65,51.74,51.5,51.59,135117.40784468057,24.6637,24.7067,24.5921,24.635,135117.4078
2011-11-01 11:50:00,51.59,51.59,51.46,51.49,91827.36455463729,24.635,24.635,24.573,24.5873,91827.3646
2011-11-01 11:55:00,51.49,51.61,51.47,51.53,75691.98478289388,24.5873,24.6446,24.5777,24.6064,75691.9848
2011-11-01 12:00:00,51.55,51.55,51.43,51.49,126590.58113603567,24.6159,24.6159,24.5586,24.5873,126590.5811
2011-11-01 12:05:00,51.48,51.7,51.46,51.65,98255.2800734619,24.5825,24.6876,24.573,24.6637,98255.2801
2011-11-01 12:10:00,51.65,51.75,51.62,51.66,112554.11255411257,24.6637,24.7114,24.6494,24.6685,112554.1126
2011-11-01 12:15:00,51.65,51.66,51.5,51.52,124098.1240981241,24.6637,24.6685,24.5921,24.6016,124098.1241
2011-11-01 12:20:00,51.52,51.55,51.46,51.55,68608.15951725043,24.6016,24.6159,24.573,24.6159,68608.1595
2011-11-01 12:25:00,51.56,51.68,51.52,51.64,110455.20136429228,24.6207,24.678,24.6016,24.6589,110455.2014
2011-11-01 12:30:00,51.63,51.74,51.55,51.69,106257.37898465172,24.6541,24.7067,24.6159,24.6828,106257.379
2011-11-01 12:35:00,51.69,51.84,51.67,51.84,108356.290174472,24.6828,24.7544,24.6732,24.7544,108356.2902
2011-11-01 12:40:00,51.84,51.9,51.75,51.78,99960.64541519088,24.7544,24.7831,24.7114,24.7258,99960.6454
2011-11-01 12:45:00,51.78,51.81,51.66,51.7,79233.8974157156,24.7258,24.7401,24.6685,24.6876,79233.8974
2011-11-01 12:50:00,51.7,51.75,51.62,51.64,79365.07936507936,24.6876,24.7114,24.6494,24.6589,79365.0794
2011-11-01 12:55:00,51.65,51.74,51.62,51.62,65984.52052997508,24.6637,24.7067,24.6494,24.6494,65984.5205
2011-11-01 13:00:00,51.63,51.67,51.56,51.65,96943.46057982424,24.6541,24.6732,24.6207,24.6637,96943.4606
2011-11-01 13:05:00,51.64,51.79,51.62,51.72,89728.453364817,24.6589,24.7305,24.6494,24.6971,89728.4534
2011-11-01 13:10:00,51.7,51.78,51.66,51.71,86580.08658008659,24.6876,24.7258,24.6685,24.6923,86580.0866
2011-11-01 13:15:00,51.71,51.83,51.71,51.72,116751.93493375312,24.6923,24.7496,24.6923,24.6971,116751.9349
2011-11-01 13:20:00,51.72,51.72,51.6,51.62,95762.82303555032,24.6971,24.6971,24.6398,24.6494,95762.823
2011-11-01 13:25:00,51.63,52.08,51.57,52.04,261052.0792338974,24.6541,24.869,24.6255,24.8499,261052.0792
2011-11-01 13:30:00,52.05,52.23,51.94,52.15,264987.53771481046,24.8547,24.9406,24.8022,24.9024,264987.5377
2011-11-01 13:35:00,52.16,52.25,52.07,52.1,176177.35799553982,24.9072,24.9502,24.8642,24.8786,176177.358
2011-11-01 13:40:00,52.07,52.32,52.07,52.28,98124.09812409812,24.8642,24.9836,24.8642,24.9645,98124.0981
2011-11-01 13:45:00,52.27,52.39,52.15,52.17,103371.37609864883,24.9597,25.017,24.9024,24.912,103371.3761
2011-11-01 13:50:00,52.16,52.26,52.07,52.07,137347.50098386462,24.9072,24.955,24.8642,24.8642,137347.501
2011-11-01 13:55:00,52.07,52.07,51.82,51.94,185097.730552276,24.8642,24.8642,24.7449,24.8022,185097.7306
2011-11-01 14:00:00,51.95,52.03,51.84,51.98,98780.00787091696,24.8069,24.8451,24.7544,24.8213,98780.0079
2011-11-01 14:05:00,52.0,52.24,51.94,52.19,134592.6800472255,24.8308,24.9454,24.8022,24.9215,134592.68
2011-11-01 14:10:00,52.19,52.33,52.16,52.32,281385.2813852814,24.9215,24.9884,24.9072,24.9836,281385.2814
2011-11-01 14:15:00,52.32,52.34,52.13,52.19,102846.64830119377,24.9836,24.9932,24.8929,24.9215,102846.6483
2011-11-01 14:20:00,52.21,52.41,52.18,52.4,102190.73855437493,24.9311,25.0266,24.9168,25.0218,102190.7386
2011-11-01 14:25:00,52.41,52.49,52.36,52.39,121999.21290830382,25.0266,25.0648,25.0027,25.017,121999.2129
2011-11-01 14:30:00,52.38,52.47,52.33,52.42,110979.92916174736,25.0123,25.0552,24.9884,25.0314,110979.9292
2011-11-01 14:35:00,52.42,52.42,52.23,52.24,124885.21579430671,25.0314,25.0314,24.9406,24.9454,124885.2158
2011-11-01 14:40:00,52.24,52.36,52.18,52.33,124098.1240981241,24.9454,25.0027,24.9168,24.9884,124098.1241
2011-11-01 14:45:00,52.34,52.39,52.24,52.25,113078.84035156763,24.9932,25.017,24.9454,24.9502,113078.8404
2011-11-01 14:50:00,52.25,52.34,52.06,52.1,142857.14285714287,24.9502,24.9932,24.8595,24.8786,142857.1429
2011-11-01 14:55:00,52.1,52.14,52.04,52.13,148891.51252787616,24.8786,24.8977,24.8499,24.8929,148891.5125
2011-11-01 15:00:00,52.13,52.19,51.87,51.93,160697.88797061524,24.8929,24.9215,24.7687,24.7974,160697.888
2011-11-01 15:05:00,51.94,51.96,51.78,51.84,191000.9182736456,24.8022,24.8117,24.7258,24.7544,191000.9183
2011-11-01 15:10:00,51.85,52.05,51.81,52.05,150465.6959202414,24.7592,24.8547,24.7401,24.8547,150465.6959
2011-11-01 15:15:00,52.06,52.06,51.9,52.03,185228.91250163977,24.8595,24.8595,24.7831,24.8451,185228.9125
2011-11-01 15:20:00,52.03,52.1,51.83,51.86,172241.8995146268,24.8451,24.8786,24.7496,24.764,172241.8995
2011-11-01 15:25:00,51.86,52.03,51.85,51.97,170667.71612226157,24.764,24.8451,24.7592,24.8165,170667.7161
2011-11-01 15:30:00,51.98,52.18,51.95,52.11,210678.2106782107,24.8213,24.9168,24.8069,24.8833,210678.2107
2011-11-01 15:35:00,52.11,52.31,52.11,52.29,258559.62219598584,24.8833,24.9788,24.8833,24.9693,258559.6222
2011-11-01 15:40:00,52.29,52.29,51.96,51.99,331759.14994096814,24.9693,24.9693,24.8117,24.826,331759.1499
2011-11-01 15:45:00,51.98,52.0,51.66,51.79,619178.8009969828,24.8213,24.8308,24.6685,24.7305,619178.801
2011-11-01 15:50:00,51.77,51.78,51.47,51.53,487603.305785124,24.721,24.7258,24.5777,24.6064,487603.3058
2011-11-01 15:55:00,51.53,51.78,51.52,51.74,790633.608815427,24.6064,24.7258,24.6016,24.7067,790633.6088
2011-11-02 09:30:00,52.77,52.81,52.66,52.74,221959.8583234947,25.1985,25.2176,25.146,25.1842,221959.8583
2011-11-02 09:35:00,52.74,52.82,52.74,52.76,145611.963793782,25.1842,25.2224,25.1842,25.1937,145611.9638
2011-11-02 09:40:00,52.76,52.8,52.63,52.63,164895.7103502558,25.1937,25.2128,25.1317,25.1317,164895.7104
2011-11-02 09:45:00,52.64,52.69,52.54,52.57,125409.94359176178,25.1364,25.1603,25.0887,25.103,125409.9436
2011-11-02 09:50:00,52.58,52.58,52.49,52.5,141676.50531286895,25.1078,25.1078,25.0648,25.0696,141676.5053
2011-11-02 09:55:00,52.5,52.55,52.44,52.55,151908.69736324283,25.0696,25.0935,25.0409,25.0935,151908.6974
2011-11-02 10:00:00,52.55,52.65,52.43,52.44,160697.88797061524,25.0935,25.1412,25.0361,25.0409,160697.888
2011-11-02 10:05:00,52.43,52.61,52.42,52.59,124622.85189557917,25.0361,25.1221,25.0314,25.1126,124622.8519
2011-11-02 10:10:00,52.6,52.75,52.52,52.75,147973.2388823298,25.1173,25.189,25.0791,25.189,147973.2389
2011-11-02 10:15:00,52.75,52.78,52.71,52.77,83038.17394726486,25.189,25.2033,25.1699,25.1985,83038.1739
2011-11-02 10:20:00,52.77,52.84,52.73,52.84,113341.20425029517,25.1985,25.2319,25.1794,25.2319,113341.2043
2011-11-02 10:25:00,52.84,52.9,52.81,52.87,69919.9790108881,25.2319,25.2606,25.2176,25.2463,69919.979
2011-11-02 10:30:00,52.87,52.93,52.74,52.84,120162.66561721108,25.2463,25.2749,25.1842,25.2319,120162.6656
2011-11-02 10:35:00,52.84,52.92,52.8,52.87,86055.35878263152,25.2319,25.2701,25.2128,25.2463,86055.3588
2011-11-02 10:40:00,52.88,52.95,52.84,52.89,76741.44037780401,25.251,25.2845,25.2319,25.2558,76741.4404
2011-11-02 10:45:00,52.88,53.06,52.84,53.06,114653.02374393283,25.251,25.337,25.2319,25.337,114653.0237
2011-11-02 10:50:00,53.05,53.17,53.03,53.11,117276.66273120818,25.3322,25.3895,25.3227,25.3609,117276.6627
2011-11-02 10:55:00,53.12,53.12,53.03,53.09,75298.43893480257,25.3656,25.3656,25.3227,25.3513,75298.4389
2011-11-02 11:00:00,53.1,53.17,53.09,53.14,86055.35878263152,25.3561,25.3895,25.3513,25.3752,86055.3588
2011-11-02 11:05:00,53.16,53.25,53.15,53.24,113341.20425029517,25.3847,25.4277,25.38,25.4229,113341.2043
2011-11-02 11:10:00,53.23,53.25,53.09,53.12,62049.06204906205,25.4182,25.4277,25.3513,25.3656,62049.062
2011-11-02 11:15:00,53.12,53.15,53.09,53.13,67952.24977043159,25.3656,25.38,25.3513,25.3704,67952.2498
2011-11-02 11:20:00,53.14,53.14,53.06,53.12,65853.33858061131,25.3752,25.3752,25.337,25.3656,65853.3386
2011-11-02 11:25:00,53.11,53.12,53.03,53.06,59031.8772136954,25.3609,25.3656,25.3227,25.337,59031.8772
2011-11-02 11:30:00,53.06,53.08,53.0,53.08,52341.59779614325,25.337,25.3465,25.3083,25.3465,52341.5978
2011-11-02 11:35:00,53.08,53.09,53.02,53.04,54046.96313787223,25.3465,25.3513,25.3179,25.3274,54046.9631
2011-11-02 11:40:00,53.04,53.13,53.04,53.1,42765.31549258822,25.3274,25.3704,25.3274,25.3561,42765.3155
2011-11-02 11:45:00,53.1,53.21,53.09,53.13,69788.79706152434,25.3561,25.4086,25.3513,25.3704,69788.7971
2011-11-02 11:50:00,53.14,53.15,53.09,53.12,49717.9588088679,25.3752,25.38,25.3513,25.3656,49717.9588
2011-11-02 11:55:00,53.12,53.17,53.08,53.12,49849.14075823167,25.3656,25.3895,25.3465,25.3656,49849.1408
2011-11-02 12:00:00,53.11,53.11,53.0,53.0,75167.25698543881,25.3609,25.3609,25.3083,25.3083,75167.257
2011-11-02 12:05:00,53.0,53.0,52.95,52.96,76347.89452971272,25.3083,25.3083,25.2845,25.2892,76347.8945
2011-11-02 12:10:00,52.97,53.02,52.95,52.96,78971.53351698807,25.294,25.3179,25.2845,25.2892,78971.5335
2011-11-02 12:15:00,52.96,52.96,52.83,52.83,66378.06637806637,25.2892,25.2892,25.2272,25.2272,66378.0664
2011-11-02 12:20:00,52.84,52.85,52.77,52.79,68345.7956185229,25.2319,25.2367,25.1985,25.2081,68345.7956
2011-11-02 12:25:00,52.8,52.89,52.79,52.87,66509.24832743015,25.2128,25.2558,25.2081,25.2463,66509.2483
2011-11-02 12:30:00,52.86,52.96,52.8,52.81,83169.35589662862,25.2415,25.2892,25.2128,25.2176,83169.3559
2011-11-02 12:35:00,52.84,52.85,52.75,52.84,92352.09235209235,25.2319,25.2367,25.189,25.2319,92352.0924
2011-11-02 12:40:00,52.86,53.0,52.82,52.87,83431.71979535616,25.2415,25.3083,25.2224,25.2463,83431.7198
2011-11-02 12:45:00,52.87,52.87,52.77,52.77,87629.54217499672,25.2463,25.2463,25.1985,25.1985,87629.5422
2011-11-02 12:50:00,52.78,52.85,52.74,52.78,55227.60068214614,25.2033,25.2367,25.1842,25.2033,55227.6007
2011-11-02 12:55:00,52.78,52.81,52.65,52.67,65328.61078315624,25.2033,25.2176,25.1412,25.1508,65328.6108
2011-11-02 13:00:00,52.67,52.7,52.48,52.59,312606.5853338581,25.1508,25.1651,25.06,25.1126,312606.5853
2011-11-02 13:05:00,52.58,52.6,52.51,52.55,84218.81149153877,25.1078,25.1173,25.0743,25.0935,84218.8115
2011-11-02 13:10:00,52.55,52.64,52.55,52.64,64147.97323888233,25.0935,25.1364,25.0935,25.1364,64147.9732
2011-11-02 13:15:00,52.64,52.64,52.55,52.55,73593.0735930736,25.1364,25.1364,25.0935,25.0935,73593.0736
2011-11-02 13:20:00,52.55,52.55,52.39,52.4,72674.79994752722,25.0935,25.0935,25.017,25.0218,72674.7999
2011-11-02 13:25:00,52.4,52.55,52.39,52.54,67296.34002361275,25.0218,25.0935,25.017,25.0887,67296.34
2011-11-02 13:30:00,52.53,52.59,52.48,52.53,106519.74288337924,25.0839,25.1126,25.06,25.0839,106519.7429
2011-11-02 13:35:00,52.51,52.51,52.45,52.47,60343.696707333074,25.0743,25.0743,25.0457,25.0552,60343.6967
2011-11-02 13:40:00,52.47,52.49,52.44,52.48,89990.81726354454,25.0552,25.0648,25.0409,25.06,89990.8173
2011-11-02 13:45:00,52.48,52.51,52.45,52.47,144168.96235078055,25.06,25.0743,25.0457,25.0552,144168.9624
2011-11-02 13:50:00,52.48,52.5,52.39,52.39,70051.16096025187,25.06,25.0696,25.017,25.017,70051.161
2011-11-02 13:55:00,52.39,52.44,52.39,52.44,47356.683720320085,25.017,25.0409,25.017,25.0409,47356.6837
2011-11-02 14:00:00,52.43,52.44,52.29,52.42,118326.11832611832,25.0361,25.0409,24.9693,25.0314,118326.1183
2011-11-02 14:05:00,52.43,52.5,52.39,52.39,191000.9182736456,25.0361,25.0696,25.017,25.017,191000.9183
2011-11-02 14:10:00,52.41,52.41,52.29,52.33,115571.2973894792,25.0266,25.0266,24.9693,24.9884,115571.2974
2011-11-02 14:15:00,52.33,52.47,52.32,52.43,141020.59556605012,24.9884,25.0552,24.9836,25.0361,141020.5956
2011-11-02 14:20:00,52.43,52.52,52.39,52.4,155319.42804670078,25.0361,25.0791,25.017,25.0218,155319.428
2011-11-02 14:25:00,52.41,52.46,52.39,52.42,119244.3919716647,25.0266,25.0505,25.017,25.0314,119244.392
2011-11-02 14:30:00,52.43,52.55,52.39,52.55,166469.89374262103,25.0361,25.0935,25.017,25.0935,166469.8937
2011-11-02 14:35:00,52.54,52.58,52.51,52.56,120162.66561721108,25.0887,25.1078,25.0743,25.0982,120162.6656
2011-11-02 14:40:00,52.56,52.56,52.47,52.51,90909.09090909093,25.0982,25.0982,25.0552,25.0743,90909.0909
2011-11-02 14:45:00,52.51,52.65,52.5,52.61,155057.06414797326,25.0743,25.1412,25.0696,25.1221,155057.0641
2011-11-02 14:50:00,52.61,52.71,52.61,52.64,126852.94503476322,25.1221,25.1699,25.1221,25.1364,126852.945
2011-11-02 14:55:00,52.64,52.7,52.61,52.65,176439.72189426736,25.1364,25.1651,25.1221,25.1412,176439.7219
2011-11-02 15:00:00,52.66,52.68,52.53,52.57,111767.02085792997,25.146,25.1555,25.0839,25.103,111767.0209
2011-11-02 15:05:00,52.57,52.69,52.57,52.62,273252.0005247278,25.103,25.1603,25.103,25.1269,273252.0005
2011-11-02 15:10:00,52.63,52.72,52.6,52.7,153482.88075560803,25.1317,25.1746,25.1173,25.1651,153482.8808
2011-11-02 15:15:00,52.71,52.81,52.64,52.81,102321.92050373869,25.1699,25.2176,25.1364,25.2176,102321.9205
2011-11-02 15:20:00,52.82,52.89,52.81,52.84,143513.0526039617,25.2224,25.2558,25.2176,25.2319,143513.0526
2011-11-02 15:25:00,52.85,52.87,52.75,52.79,114259.47789584154,25.2367,25.2463,25.189,25.2081,114259.4779
2011-11-02 15:30:00,52.79,52.84,52.6,52.67,181555.81791945428,25.2081,25.2319,25.1173,25.1508,181555.8179
2011-11-02 15:35:00,52.67,52.74,52.66,52.72,209628.7550833005,25.1508,25.1842,25.146,25.1746,209628.7551
2011-11-02 15:40:00,52.71,52.79,52.61,52.65,280860.5535878263,25.1699,25.2081,25.1221,25.1412,280860.5536
2011-11-02 15:45:00,52.65,52.65,52.53,52.6,305916.3059163059,25.1412,25.1412,25.0839,25.1173,305916.3059
2011-11-02 15:50:00,52.59,52.71,52.58,52.71,222484.58612094977,25.1126,25.1699,25.1078,25.1699,222484.5861
2011-11-02 15:55:00,52.7,52.78,52.67,52.7,560278.1057326512,25.1651,25.2033,25.1508,25.1651,560278.1057
2011-11-03 09:30:00,53.22,53.4,53.15,53.15,178669.8150334514,25.4134,25.4993,25.38,25.38,178669.815
2011-11-03 09:35:00,53.15,53.16,52.96,53.1,211990.0301718484,25.38,25.3847,25.2892,25.3561,211990.0302
2011-11-03 09:40:00,53.12,53.22,53.09,53.13,75954.34868162141,25.3656,25.4134,25.3513,25.3704,75954.3487
2011-11-03 09:45:00,53.13,53.16,53.05,53.06,147186.1471861472,25.3704,25.3847,25.3322,25.337,147186.1472
2011-11-03 09:50:00,53.06,53.06,52.87,52.9,142201.233110324,25.337,25.337,25.2463,25.2606,142201.2331
2011-11-03 09:55:00,52.9,52.99,52.85,52.87,173553.71900826448,25.2606,25.3036,25.2367,25.2463,173553.719
2011-11-03 10:00:00,52.89,52.9,52.56,52.67,315492.588219861,25.2558,25.2606,25.0982,25.1508,315492.5882
2011-11-03 10:05:00,52.64,52.87,52.61,52.85,181949.3637675456,25.1364,25.2463,25.1221,25.2367,181949.3638
2011-11-03 10:10:00,52.87,52.96,52.8,52.96,125409.94359176178,25.2463,25.2892,25.2128,25.2892,125409.9436
2011-11-03 10:15:00,52.95,53.08,52.93,53.04,104027.28584546766,25.2845,25.3465,25.2749,25.3274,104027.2858
2011-11-03 10:20:00,53.06,53.11,52.97,53.0,104814.37754165028,25.337,25.3609,25.294,25.3083,104814.3775
2011-11-03 10:25:00,53.03,53.07,52.94,52.98,245834.9731077004,25.3227,25.3418,25.2797,25.2988,245834.9731
2011-11-03 10:30:00,52.96,53.06,52.96,53.03,138134.59268004724,25.2892,25.337,25.2892,25.3227,138134.5927
2011-11-03 10:35:00,53.04,53.07,52.93,52.95,80939.26275744458,25.3274,25.3418,25.2749,25.2845,80939.2628
2011-11-03 10:40:00,52.95,53.1,52.95,53.07,339892.4308015217,25.2845,25.3561,25.2845,25.3418,339892.4308
2011-11-03 10:45:00,53.07,53.24,53.06,53.16,98124.09812409812,25.3418,25.4229,25.337,25.3847,98124.0981
2011-11-03 10:50:00,53.16,53.2,53.11,53.13,99042.3717696445,25.3847,25.4038,25.3609,25.3704,99042.3718
2011-11-03 10:55:00,53.13,53.2,53.09,53.1,313524.85897940444,25.3704,25.4038,25.3513,25.3561,313524.859
2011-11-03 11:00:00,53.09,53.16,53.03,53.08,105995.01508592418,25.3513,25.3847,25.3227,25.3465,105995.0151
2011-11-03 11:05:00,53.08,53.16,53.05,53.06,97074.642529188,25.3465,25.3847,25.3322,25.337,97074.6425
2011-11-03 11:10:00,53.06,53.23,53.06,53.21,97468.1883772793,25.337,25.4182,25.337,25.4086,97468.1884
2011-11-03 11:15:00,53.21,53.36,53.21,53.34,96943.46057982424,25.4086,25.4802,25.4086,25.4707,96943.4606
2011-11-03 11:20:00,53.35,53.36,53.27,53.27,144562.50819887183,25.4755,25.4802,25.4373,25.4373,144562.5082
2011-11-03 11:25:00,53.28,53.32,53.23,53.28,134461.49809786174,25.442,25.4611,25.4182,25.442,134461.4981
2011-11-03 11:30:00,53.28,53.37,53.28,53.36,190213.82657746293,25.442,25.485,25.442,25.4802,190213.8266
2011-11-03 11:35:00,53.36,53.38,53.23,53.24,80808.0808080808,25.4802,25.4898,25.4182,25.4229,80808.0808
2011-11-03 11:40:00,53.23,53.28,53.19,53.23,49455.59491014037,25.4182,25.442,25.3991,25.4182,49455.5949
2011-11-03 11:45:00,53.22,53.31,53.18,53.31,52735.14364423456,25.4134,25.4564,25.3943,25.4564,52735.1436
2011-11-03 11:50:00,53.3,53.4,53.28,53.37,82513.4461498098,25.4516,25.4993,25.442,25.485,82513.4461
2011-11-03 11:55:00,53.36,53.37,53.2,53.24,78971.53351698807,25.4802,25.485,25.4038,25.4229,78971.5335
2011-11-03 12:00:00,53.24,53.32,53.24,53.29,54309.32703659977,25.4229,25.4611,25.4229,25.4468,54309.327
2011-11-03 12:05:00,53.31,53.32,53.22,53.25,108225.10822510824,25.4564,25.4611,25.4134,25.4277,108225.1082
2011-11-03 12:10:00,53.25,53.26,53.12,53.16,75298.43893480257,25.4277,25.4325,25.3656,25.3847,75298.4389
2011-11-03 12:15:00,53.16,53.19,53.09,53.16,85924.17683326775,25.3847,25.3991,25.3513,25.3847,85924.1768
2011-11-03 12:20:00,53.16,53.26,53.15,53.24,67952.24977043159,25.3847,25.4325,25.38,25.4229,67952.2498
2011-11-03 12:25:00,53.24,53.3,53.17,53.28,171323.62586908042,25.4229,25.4516,25.3895,25.442,171323.6259
2011-11-03 12:30:00,53.28,53.31,53.19,53.21,111504.65695920242,25.442,25.4564,25.3991,25.4086,111504.657
2011-11-03 12:35:00,53.2,53.21,53.07,53.09,91040.27285845469,25.4038,25.4086,25.3418,25.3513,91040.2729
2011-11-03 12:40:00,53.09,53.15,53.06,53.14,51029.778302505576,25.3513,25.38,25.337,25.3752,51029.7783
2011-11-03 12:45:00,53.13,53.38,53.13,53.38,123704.5782500328,25.3704,25.4898,25.3704,25.4898,123704.5783
2011-11-03 12:50:00,53.38,53.46,53.37,53.42,181686.9998688181,25.4898,25.528,25.485,25.5089,181686.9999
2011-11-03 12:55:00,53.42,53.52,53.39,53.39,208448.11753902663,25.5089,25.5566,25.4946,25.4946,208448.1175
2011-11-03 13:00:00,53.39,53.39,53.32,53.35,136822.77318640955,25.4946,25.4946,25.4611,25.4755,136822.7732
2011-11-03 13:05:00,53.35,53.38,53.32,53.37,236521.0547028729,25.4755,25.4898,25.4611,25.485,236521.0547
2011-11-03 13:10:00,53.37,53.49,53.36,53.48,200839.5644759281,25.485,25.5423,25.4802,25.5375,200839.5645
2011-11-03 13:15:00,53.48,53.62,53.48,53.54,226813.5904499541,25.5375,25.6044,25.5375,25.5662,226813.5904
2011-11-03 13:20:00,53.54,53.56,53.41,53.46,88678.99776990687,25.5662,25.5757,25.5041,25.528,88678.9978
2011-11-03 13:25:00,53.46,53.49,53.42,53.48,89859.63531418078,25.528,25.5423,25.5089,25.5375,89859.6353
2011-11-03 13:30:00,53.48,53.49,53.41,53.41,91302.63675718222,25.5375,25.5423,25.5041,25.5041,91302.6368
2011-11-03 13:35:00,53.41,53.57,53.38,53.57,78971.53351698807,25.5041,25.5805,25.4898,25.5805,78971.5335
2011-11-03 13:40:00,53.57,53.62,53.52,53.56,66246.88442870261,25.5805,25.6044,25.5566,25.5757,66246.8844
2011-11-03 13:45:00,53.56,53.68,53.54,53.67,123311.0324019415,25.5757,25.633,25.5662,25.6283,123311.0324
2011-11-03 13:50:00,53.66,53.69,53.57,53.59,99960.64541519088,25.6235,25.6378,25.5805,25.5901,99960.6454
2011-11-03 13:55:00,53.59,53.61,53.45,53.5,104027.28584546766,25.5901,25.5996,25.5232,25.5471,104027.2858
2011-11-03 14:00:00,53.51,53.53,53.45,53.52,82382.26420044602,25.5519,25.5614,25.5232,25.5566,82382.2642
2011-11-03 14:05:00,53.53,53.67,53.49,53.64,93795.0937950938,25.5614,25.6283,25.5423,25.6139,93795.0938
2011-11-03 14:10:00,53.66,53.68,53.54,53.57,115308.93349075167,25.6235,25.633,25.5662,25.5805,115308.9335
2011-11-03 14:15:00,53.57,53.62,53.54,53.56,96681.09668109668,25.5805,25.6044,25.5662,25.5757,96681.0967
2011-11-03 14:20:00,53.55,53.56,53.44,53.48,91565.00065590975,25.571,25.5757,25.5184,25.5375,91565.0007
2011-11-03 14:25:00,53.48,53.54,53.47,53.48,62311.42594778958,25.5375,25.5662,25.5328,25.5375,62311.4259
2011-11-03 14:30:00,53.48,53.57,53.48,53.51,61524.33425160698,25.5375,25.5805,25.5375,25.5519,61524.3343
2011-11-03 14:35:00,53.52,53.62,53.5,53.6,95238.09523809524,25.5566,25.6044,25.5471,25.5948,95238.0952
2011-11-03 14:40:00,53.6,53.63,53.57,53.57,83694.0836940837,25.5948,25.6092,25.5805,25.5805,83694.0837
2011-11-03 14:45:00,53.57,53.59,53.5,53.5,71362.98045388954,25.5805,25.5901,25.5471,25.5471,71362.9805
2011-11-03 14:50:00,53.51,53.56,53.49,53.54,83300.5378459924,25.5519,25.5757,25.5423,25.5662,83300.5378
2011-11-03 14:55:00,53.54,53.63,53.54,53.6,69001.70536534172,25.5662,25.6092,25.5662,25.5948,69001.7054
2011-11-03 15:00:00,53.6,53.68,53.59,53.65,135248.58979404435,25.5948,25.633,25.5901,25.6187,135248.5898
2011-11-03 15:05:00,53.65,53.67,53.59,53.66,174734.35655253835,25.6187,25.6283,25.5901,25.6235,174734.3566
2011-11-03 15:10:00,53.66,53.73,53.6,53.66,191132.10022300933,25.6235,25.6569,25.5948,25.6235,191132.1002
2011-11-03 15:15:00,53.66,53.76,53.66,53.69,131969.04105995016,25.6235,25.6712,25.6235,25.6378,131969.0411
2011-11-03 15:20:00,53.7,53.75,53.68,53.74,198478.2893873803,25.6426,25.6665,25.633,25.6617,198478.2894
2011-11-03 15:25:00,53.74,53.86,53.73,53.85,121343.303161485,25.6617,25.719,25.6569,25.7142,121343.3032
2011-11-03 15:30:00,53.85,53.95,53.84,53.89,200708.38252656435,25.7142,25.762,25.7094,25.7333,200708.3825
2011-11-03 15:35:00,53.88,53.89,53.7,53.73,191525.64607110064,25.7285,25.7333,25.6426,25.6569,191525.6461
2011-11-03 15:40:00,53.73,53.86,53.66,53.82,126197.03528794438,25.6569,25.719,25.6235,25.6999,126197.0353
2011-11-03 15:45:00,53.82,53.83,53.68,53.79,205430.93270366,25.6999,25.7047,25.633,25.6856,205430.9327
2011-11-03 15:50:00,53.8,53.93,53.8,53.86,305653.9420175784,25.6903,25.7524,25.6903,25.719,305653.942
2011-11-03 15:55:00,53.86,53.91,53.73,53.75,631641.0861865408,25.719,25.7429,25.6569,25.6665,631641.0862
2011-11-04 09:30:00,53.23,53.55,53.23,53.46,145874.3276925095,25.4182,25.571,25.4182,25.528,145874.3277
2011-11-04 09:35:00,53.46,53.64,53.44,53.56,95238.09523809524,25.528,25.6139,25.5184,25.5757,95238.0952
2011-11-04 09:40:00,53.54,53.57,53.39,53.54,111767.02085792997,25.5662,25.5805,25.4946,25.5662,111767.0209
2011-11-04 09:45:00,53.54,53.69,53.51,53.67,112029.38475665748,25.5662,25.6378,25.5519,25.6283,112029.3848
2011-11-04 09:50:00,53.68,53.73,53.57,53.62,178932.17893217894,25.633,25.6569,25.5805,25.6044,178932.1789
2011-11-04 09:55:00,53.62,53.67,53.51,53.54,123835.76019939657,25.6044,25.6283,25.5519,25.5662,123835.7602
2011-11-04 10:00:00,53.54,53.61,53.47,53.52,147448.5110848747,25.5662,25.5996,25.5328,25.5566,147448.5111
2011-11-04 10:05:00,53.52,53.56,53.44,53.48,131969.04105995016,25.5566,25.5757,25.5184,25.5375,131969.0411
2011-11-04 10:10:00,53.48,53.54,53.45,53.51,142725.96090777908,25.5375,25.5662,25.5232,25.5519,142725.9609
2011-11-04 10:15:00,53.51,53.55,53.45,53.47,126459.39918667192,25.5519,25.571,25.5232,25.5328,126459.3992
2011-11-04 10:20:00,53.47,53.49,53.33,53.38,122917.4865538502,25.5328,25.5423,25.4659,25.4898,122917.4866
2011-11-04 10:25:00,53.38,53.48,53.38,53.41,96025.18693427784,25.4898,25.5375,25.4898,25.5041,96025.1869
2011-11-04 10:30:00,53.4,53.41,53.24,53.24,82251.08225108225,25.4993,25.5041,25.4229,25.4229,82251.0823
2011-11-04 10:35:00,53.24,53.28,53.05,53.11,201233.11032401945,25.4229,25.442,25.3322,25.3609,201233.1103
2011-11-04 10:40:00,53.11,53.16,53.03,53.15,89334.9075167257,25.3609,25.3847,25.3227,25.38,89334.9075
2011-11-04 10:45:00,53.15,53.25,53.13,53.22,62967.33569460842,25.38,25.4277,25.3704,25.4134,62967.3357
2011-11-04 10:50:00,53.22,53.24,53.12,53.18,64541.51908697363,25.4134,25.4229,25.3656,25.3943,64541.5191
2011-11-04 10:55:00,53.18,53.23,53.09,53.13,64541.51908697363,25.3943,25.4182,25.3513,25.3704,64541.5191
2011-11-04 11:00:00,53.13,53.26,53.12,53.23,126721.76308539943,25.3704,25.4325,25.3656,25.4182,126721.7631
2011-11-04 11:05:00,53.23,53.32,53.22,53.26,65459.79273252001,25.4182,25.4611,25.4134,25.4325,65459.7927
2011-11-04 11:10:00,53.25,53.36,53.25,53.26,44470.6808343172,25.4277,25.4802,25.4277,25.4325,44470.6808
2011-11-04 11:15:00,53.28,53.3,53.13,53.19,74248.98333989244,25.442,25.4516,25.3704,25.3991,74248.9833
2011-11-04 11:20:00,53.17,53.29,53.12,53.23,85661.81293454021,25.3895,25.4468,25.3656,25.4182,85661.8129
2011-11-04 11:25:00,53.22,53.4,53.19,53.38,58113.60356814903,25.4134,25.4993,25.3991,25.4898,58113.6036
2011-11-04 11:30:00,53.38,53.44,53.34,53.43,61655.51620097075,25.4898,25.5184,25.4707,25.5137,61655.5162
2011-11-04 11:35:00,53.44,53.45,53.32,53.42,86055.35878263152,25.5184,25.5232,25.4611,25.5089,86055.3588
2011-11-04 11:40:00,53.42,53.49,53.39,53.48,57588.87577069396,25.5089,25.5423,25.4946,25.5375,57588.8758
2011-11-04 11:45:00,53.48,53.54,53.44,53.48,76216.71258034895,25.5375,25.5662,25.5184,25.5375,76216.7126
2011-11-04 11:50:00,53.48,53.52,53.45,53.51,44601.86278368097,25.5375,25.5566,25.5232,25.5519,44601.8628
2011-11-04 11:55:00,53.52,53.56,53.48,53.55,69919.9790108881,25.5566,25.5757,25.5375,25.571,69919.979
2011-11-04 12:00:00,53.56,53.6,53.49,53.58,92614.45625081989,25.5757,25.5948,25.5423,25.5853,92614.4563
2011-11-04 12:05:00,53.58,53.59,53.52,53.53,65984.52052997508,25.5853,25.5901,25.5566,25.5614,65984.5205
2011-11-04 12:10:00,53.54,53.61,53.51,53.6,46700.77397350125,25.5662,25.5996,25.5519,25.5948,46700.774
2011-11-04 12:15:00,53.6,53.62,53.57,53.61,34369.670733307095,25.5948,25.6044,25.5805,25.5996,34369.6707
2011-11-04 12:20:00,53.6,53.63,53.56,53.57,67033.97612488522,25.5948,25.6092,25.5757,25.5805,67033.9761
2011-11-04 12:25:00,53.56,53.66,53.56,53.64,57588.87577069396,25.5757,25.6235,25.5757,25.6139,57588.8758
2011-11-04 12:30:00,53.65,53.66,53.56,53.56,60999.60645415191,25.6187,25.6235,25.5757,25.5757,60999.6065
2011-11-04 12:35:00,53.57,53.57,53.48,53.48,51685.68804932442,25.5805,25.5805,25.5375,25.5375,51685.688
2011-11-04 12:40:00,53.48,53.51,53.37,53.38,58900.69526433163,25.5375,25.5519,25.485,25.4898,58900.6953
2011-11-04 12:45:00,53.37,53.42,53.36,53.41,46569.59202413748,25.485,25.5089,25.4802,25.5041,46569.592
2011-11-04 12:50:00,53.4,53.5,53.38,53.47,35550.308277581,25.4993,25.5471,25.4898,25.5328,35550.3083
2011-11-04 12:55:00,53.47,53.51,53.45,53.48,36730.94582185491,25.5328,25.5519,25.5232,25.5375,36730.9458
2011-11-04 13:00:00,53.47,53.47,53.41,53.45,39092.22091040273,25.5328,25.5328,25.5041,25.5232,39092.2209
2011-11-04 13:05:00,53.45,53.48,53.42,53.43,70838.25265643447,25.5232,25.5375,25.5089,25.5137,70838.2527
2011-11-04 13:10:00,53.44,53.64,53.44,53.63,88154.26997245179,25.5184,25.6139,25.5184,25.6092,88154.27
2011-11-04 13:15:00,53.64,53.73,53.62,53.69,64279.1551882461,25.6139,25.6569,25.6044,25.6378,64279.1552
2011-11-04 13:20:00,53.7,53.76,53.7,53.74,90384.36311163584,25.6426,25.6712,25.6426,25.6617,90384.3631
2011-11-04 13:25:00,53.74,53.74,53.64,53.66,87367.17827626919,25.6617,25.6617,25.6139,25.6235,87367.1783
2011-11-04 13:30:00,53.67,53.68,53.6,53.61,47619.04761904762,25.6283,25.633,25.5948,25.5996,47619.0476
2011-11-04 13:35:00,53.63,53.66,53.57,53.57,83562.90174471993,25.6092,25.6235,25.5805,25.5805,83562.9017
2011-11-04 13:40:00,53.57,53.71,53.57,53.7,52866.325593598325,25.5805,25.6474,25.5805,25.6426,52866.3256
2011-11-04 13:45:00,53.7,53.8,53.69,53.73,128558.3103764922,25.6426,25.6903,25.6378,25.6569,128558.3104
2011-11-04 13:50:00,53.72,53.82,53.72,53.8,68739.34146661419,25.6521,25.6999,25.6521,25.6903,68739.3415
2011-11-04 13:55:00,53.8,53.81,53.67,53.74,98517.64397218944,25.6903,25.6951,25.6283,25.6617,98517.644
2011-11-04 14:00:00,53.74,53.74,53.65,53.69,46963.13787222879,25.6617,25.6617,25.6187,25.6378,46963.1379
2011-11-04 14:05:00,53.69,53.76,53.69,53.76,74642.52918798373,25.6378,25.6712,25.6378,25.6712,74642.5292
2011-11-04 14:10:00,53.74,53.77,53.7,53.74,100091.82736455464,25.6617,25.676,25.6426,25.6617,100091.8274
2011-11-04 14:15:00,53.75,53.78,53.71,53.77,73724.25554243736,25.6665,25.6808,25.6474,25.676,73724.2555
2011-11-04 14:20:00,53.78,53.87,53.75,53.83,75298.43893480257,25.6808,25.7238,25.6665,25.7047,75298.4389
2011-11-04 14:25:00,53.83,53.94,53.83,53.9,64672.7010363374,25.7047,25.7572,25.7047,25.7381,64672.701
2011-11-04 14:30:00,53.9,53.94,53.8,53.8,78971.53351698807,25.7381,25.7572,25.6903,25.6903,78971.5335
2011-11-04 14:35:00,53.8,53.82,53.77,53.77,73593.0735930736,25.6903,25.6999,25.676,25.676,73593.0736
2011-11-04 14:40:00,53.77,53.88,53.77,53.84,73986.6194411649,25.676,25.7285,25.676,25.7094,73986.6194
2011-11-04 14:45:00,53.84,53.94,53.84,53.9,142070.05116096025,25.7094,25.7572,25.7094,25.7381,142070.0512
2011-11-04 14:50:00,53.89,53.89,53.83,53.88,53391.05339105339,25.7333,25.7333,25.7047,25.7285,53391.0534
2011-11-04 14:55:00,53.88,53.92,53.84,53.89,80283.35301062574,25.7285,25.7476,25.7094,25.7333,80283.353
2011-11-04 15:00:00,53.89,53.93,53.86,53.86,137216.31903450086,25.7333,25.7524,25.719,25.719,137216.319
2011-11-04 15:05:00,53.86,53.86,53.72,53.73,96681.09668109668,25.719,25.719,25.6521,25.6569,96681.0967
2011-11-04 15:10:00,53.72,53.85,53.7,53.83,101666.01075691984,25.6521,25.7142,25.6426,25.7047,101666.0108
2011-11-04 15:15:00,53.82,53.9,53.82,53.9,65328.61078315624,25.6999,25.7381,25.6999,25.7381,65328.6108
2011-11-04 15:20:00,53.9,53.92,53.78,53.85,81070.44470680834,25.7381,25.7476,25.6808,25.7142,81070.4447
2011-11-04 15:25:00,53.86,53.94,53.86,53.92,94844.54939000394,25.719,25.7572,25.719,25.7476,94844.5494
2011-11-04 15:30:00,53.91,53.97,53.87,53.94,132756.13275613275,25.7429,25.7715,25.7238,25.7572,132756.1328
2011-11-04 15:35:00,53.94,54.0,53.86,53.89,125803.48943985307,25.7572,25.7858,25.719,25.7333,125803.4894
2011-11-04 15:40:00,53.91,53.93,53.85,53.92,211596.48432375703,25.7429,25.7524,25.7142,25.7476,211596.4843
2011-11-04 15:45:00,53.92,53.95,53.84,53.85,266168.1752590844,25.7476,25.762,25.7094,25.7142,266168.1753
2011-11-04 15:50:00,53.84,53.86,53.68,53.7,257510.1666010757,25.7094,25.719,25.633,25.6426,257510.1666
2011-11-04 15:55:00,53.7,53.93,53.67,53.91,468450.7411780139,25.6426,25.7524,25.6283,25.7429,468450.7412
2011-11-07 09:30:00,53.99,54.47,53.93,54.44,206086.8424504788,25.7811,26.0103,25.7524,25.996,206086.8425
2011-11-07 09:35:00,54.45,54.77,54.37,54.75,242817.7882723337,26.0007,26.1535,25.9625,26.144,242817.7883
2011-11-07 09:40:00,54.75,54.79,54.5,54.51,166732.25764134855,26.144,26.1631,26.0246,26.0294,166732.2576
2011-11-07 09:45:00,54.51,54.66,54.51,54.55,125803.48943985307,26.0294,26.101,26.0294,26.0485,125803.4894
2011-11-07 09:50:00,54.55,54.7,54.5,54.7,97861.7342253706,26.0485,26.1201,26.0246,26.1201,97861.7342
2011-11-07 09:55:00,54.7,54.71,54.52,54.61,156106.5197428834,26.1201,26.1249,26.0342,26.0771,156106.5197
2011-11-07 10:00:00,54.62,54.65,54.46,54.55,147186.1471861472,26.0819,26.0962,26.0055,26.0485,147186.1472
2011-11-07 10:05:00,54.55,54.59,54.39,54.53,106126.19703528794,26.0485,26.0676,25.9721,26.0389,106126.197
2011-11-07 10:10:00,54.53,54.61,54.41,54.51,119637.937819756,26.0389,26.0771,25.9816,26.0294,119637.9378
2011-11-07 10:15:00,54.5,54.5,54.31,54.31,85792.99488390397,26.0246,26.0246,25.9339,25.9339,85792.9949
2011-11-07 10:20:00,54.3,54.38,54.27,54.3,145480.7818444182,25.9291,25.9673,25.9148,25.9291,145480.7818
2011-11-07 10:25:00,54.3,54.31,54.15,54.17,88416.63387117932,25.9291,25.9339,25.8575,25.867,88416.6339
2011-11-07 10:30:00,54.16,54.22,54.09,54.14,97468.1883772793,25.8623,25.8909,25.8288,25.8527,97468.1884
2011-11-07 10:35:00,54.15,54.2,54.03,54.17,72018.89020070838,25.8575,25.8814,25.8002,25.867,72018.8902
2011-11-07 10:40:00,54.16,54.25,54.11,54.25,59163.059163059166,25.8623,25.9052,25.8384,25.9052,59163.0592
2011-11-07 10:45:00,54.25,54.31,54.15,54.29,175914.9940968123,25.9052,25.9339,25.8575,25.9243,175914.9941
2011-11-07 10:50:00,54.3,54.35,54.15,54.15,89334.9075167257,25.9291,25.953,25.8575,25.8575,89334.9075
2011-11-07 10:55:00,54.15,54.28,54.13,54.25,76085.53063098517,25.8575,25.9196,25.8479,25.9052,76085.5306
2011-11-07 11:00:00,54.25,54.36,54.17,54.35,94451.00354191264,25.9052,25.9578,25.867,25.953,94451.0035
2011-11-07 11:05:00,54.34,54.44,54.33,54.34,84087.629542175,25.9482,25.996,25.9434,25.9482,84087.6295
2011-11-07 11:10:00,54.33,54.45,54.28,54.39,77397.35012462286,25.9434,26.0007,25.9196,25.9721,77397.3501
2011-11-07 11:15:00,54.4,54.46,54.21,54.21,73986.6194411649,25.9769,26.0055,25.8861,25.8861,73986.6194
2011-11-07 11:20:00,54.22,54.22,54.1,54.17,109405.74576938212,25.8909,25.8909,25.8336,25.867,109405.7458
2011-11-07 11:25:00,54.16,54.18,54.01,54.06,74773.7111373475,25.8623,25.8718,25.7906,25.8145,74773.7111
2011-11-07 11:30:00,54.07,54.18,54.05,54.16,58375.96746687656,25.8193,25.8718,25.8097,25.8623,58375.9675
2011-11-07 11:35:00,54.15,54.17,54.04,54.17,65722.15663124755,25.8575,25.867,25.8049,25.867,65722.1566
2011-11-07 11:40:00,54.15,54.18,54.05,54.12,79365.07936507936,25.8575,25.8718,25.8097,25.8431,79365.0794
2011-11-07 11:45:00,54.12,54.15,54.09,54.1,72281.25409943592,25.8431,25.8575,25.8288,25.8336,72281.2541
2011-11-07 11:50:00,54.09,54.18,54.05,54.07,65590.97468188377,25.8288,25.8718,25.8097,25.8193,65590.9747
2011-11-07 11:55:00,54.06,54.08,53.99,54.01,70707.07070707071,25.8145,25.824,25.7811,25.7906,70707.0707
2011-11-07 12:00:00,54.0,54.12,54.0,54.11,60212.51475796931,25.7858,25.8431,25.7858,25.8384,60212.5148
2011-11-07 12:05:00,54.12,54.17,54.05,54.1,97599.37032664304,25.8431,25.867,25.8097,25.8336,97599.3703
2011-11-07 12:10:00,54.09,54.11,53.98,53.99,81726.35445362718,25.8288,25.8384,25.7763,25.7811,81726.3545
2011-11-07 12:15:00,53.99,54.0,53.77,53.78,140889.41361668636,25.7811,25.7858,25.676,25.6808,140889.4136
2011-11-07 12:20:00,53.79,53.84,53.75,53.81,60343.696707333074,25.6856,25.7094,25.6665,25.6951,60343.6967
2011-11-07 12:25:00,53.81,53.82,53.71,53.74,54440.50898596353,25.6951,25.6999,25.6474,25.6617,54440.509
2011-11-07 12:30:00,53.74,53.76,53.7,53.73,63098.51764397219,25.6617,25.6712,25.6426,25.6569,63098.5176
2011-11-07 12:35:00,53.73,53.77,53.7,53.73,44470.6808343172,25.6569,25.676,25.6426,25.6569,44470.6808
2011-11-07 12:40:00,53.73,53.8,53.7,53.8,42109.405745769385,25.6569,25.6903,25.6426,25.6903,42109.4057
2011-11-07 12:45:00,53.8,53.83,53.76,53.77,38961.03896103896,25.6903,25.7047,25.6712,25.676,38961.039
2011-11-07 12:50:00,53.76,53.81,53.76,53.81,42896.49744195199,25.6712,25.6951,25.6712,25.6951,42896.4974
2011-11-07 12:55:00,53.8,53.81,53.75,53.78,46963.13787222879,25.6903,25.6951,25.6665,25.6808,46963.1379
2011-11-07 13:00:00,53.77,53.83,53.75,53.77,48274.95736586646,25.676,25.7047,25.6665,25.676,48274.9574
2011-11-07 13:05:00,53.77,53.8,53.75,53.78,31746.031746031746,25.676,25.6903,25.6665,25.6808,31746.0317
2011-11-07 13:10:00,53.77,53.86,53.77,53.86,40797.58625213171,25.676,25.719,25.676,25.719,40797.5863
2011-11-07 13:15:00,53.86,53.91,53.82,53.89,36599.763872491145,25.719,25.7429,25.6999,25.7333,36599.7639
2011-11-07 13:20:00,53.89,53.89,53.84,53.85,39616.9487078578,25.7333,25.7333,25.7094,25.7142,39616.9487
2011-11-07 13:25:00,53.84,53.89,53.82,53.89,47487.86566968385,25.7094,25.7333,25.6999,25.7333,47487.8657
2011-11-07 13:30:00,53.89,53.91,53.85,53.89,70575.88875770694,25.7333,25.7429,25.7142,25.7333,70575.8888
2011-11-07 13:35:00,53.89,53.91,53.86,53.87,51292.14220123311,25.7333,25.7429,25.719,25.7238,51292.1422
2011-11-07 13:40:00,53.86,53.89,53.84,53.88,33713.76098648826,25.719,25.7333,25.7094,25.7285,33713.761
2011-11-07 13:45:00,53.87,53.88,53.86,53.88,31746.031746031746,25.7238,25.7285,25.719,25.7285,31746.0317
2011-11-07 13:50:00,53.88,53.9,53.86,53.89,51554.50609996065,25.7285,25.7381,25.719,25.7333,51554.5061
2011-11-07 13:55:00,53.89,54.16,53.89,54.13,137478.68293322838,25.7333,25.8623,25.7333,25.8479,137478.6829
2011-11-07 14:00:00,54.14,54.18,54.03,54.18,83300.5378459924,25.8527,25.8718,25.8002,25.8718,83300.5378
2011-11-07 14:05:00,54.18,54.2,54.12,54.15,71100.616555162,25.8718,25.8814,25.8431,25.8575,71100.6166
2011-11-07 14:10:00,54.16,54.25,54.15,54.15,84743.53928899384,25.8623,25.9052,25.8575,25.8575,84743.5393
2011-11-07 14:15:00,54.15,54.18,54.11,54.15,105076.7414403778,25.8575,25.8718,25.8384,25.8575,105076.7414
2011-11-07 14:20:00,54.16,54.29,54.14,54.28,100485.37321264594,25.8623,25.9243,25.8527,25.9196,100485.3732
2011-11-07 14:25:00,54.28,54.34,54.2,54.21,110979.92916174736,25.9196,25.9482,25.8814,25.8861,110979.9292
2011-11-07 14:30:00,54.21,54.23,54.12,54.2,137872.2287813197,25.8861,25.8957,25.8431,25.8814,137872.2288
2011-11-07 14:35:00,54.21,54.28,54.15,54.28,65590.97468188377,25.8861,25.9196,25.8575,25.9196,65590.9747
2011-11-07 14:40:00,54.28,54.28,54.16,54.24,70838.25265643447,25.9196,25.9196,25.8623,25.9005,70838.2527
2011-11-07 14:45:00,54.24,54.3,54.21,54.29,66115.70247933884,25.9005,25.9291,25.8861,25.9243,66115.7025
2011-11-07 14:50:00,54.28,54.41,54.26,54.39,104420.83169355895,25.9196,25.9816,25.91,25.9721,104420.8317
2011-11-07 14:55:00,54.38,54.45,54.37,54.44,71625.34435261709,25.9673,26.0007,25.9625,25.996,71625.3444
2011-11-07 15:00:00,54.44,54.44,54.36,54.39,76347.89452971272,25.996,25.996,25.9578,25.9721,76347.8945
2011-11-07 15:05:00,54.39,54.47,54.37,54.47,85268.2670864489,25.9721,26.0103,25.9625,26.0103,85268.2671
2011-11-07 15:10:00,54.47,54.53,54.47,54.52,99698.28151646334,26.0103,26.0389,26.0103,26.0342,99698.2815
2011-11-07 15:15:00,54.52,54.55,54.44,54.44,81070.44470680834,26.0342,26.0485,25.996,25.996,81070.4447
2011-11-07 15:20:00,54.44,54.47,54.41,54.47,95631.64108618654,25.996,26.0103,25.9816,26.0103,95631.6411
2011-11-07 15:25:00,54.47,54.49,54.35,54.35,59031.8772136954,26.0103,26.0198,25.953,25.953,59031.8772
2011-11-07 15:30:00,54.37,54.47,54.34,54.45,168175.25908435,25.9625,26.0103,25.9482,26.0007,168175.2591
2011-11-07 15:35:00,54.44,54.58,54.42,54.55,119769.11976911976,25.996,26.0628,25.9864,26.0485,119769.1198
2011-11-07 15:40:00,54.56,54.62,54.46,54.53,128295.94647776466,26.0533,26.0819,26.0055,26.0389,128295.9465
2011-11-07 15:45:00,54.53,54.57,54.48,54.5,159254.8865276138,26.0389,26.058,26.0151,26.0246,159254.8865
2011-11-07 15:50:00,54.5,54.63,54.47,54.6,267479.99475272204,26.0246,26.0867,26.0103,26.0724,267479.9948
2011-11-07 15:55:00,54.59,54.6,54.53,54.58,346845.0741178014,26.0676,26.0724,26.0389,26.0628,346845.0741
2011-11-08 09:30:00,54.86,54.89,54.69,54.81,207529.84389348025,26.1965,26.2108,26.1153,26.1726,207529.8439
2011-11-08 09:35:00,54.82,54.82,54.59,54.76,103896.1038961039,26.1774,26.1774,26.0676,26.1488,103896.1039
2011-11-08 09:40:00,54.73,54.77,54.66,54.76,83956.44759281124,26.1344,26.1535,26.101,26.1488,83956.4476
2011-11-08 09:45:00,54.77,54.83,54.66,54.67,106913.28873147056,26.1535,26.1822,26.101,26.1058,106913.2887
2011-11-08 09:50:00,54.67,54.75,54.67,54.72,89597.27141545323,26.1058,26.144,26.1058,26.1297,89597.2714
2011-11-08 09:55:00,54.73,54.79,54.73,54.76,155319.42804670078,26.1344,26.1631,26.1344,26.1488,155319.428
2011-11-08 10:00:00,54.77,54.85,54.72,54.72,211071.756526302,26.1535,26.1917,26.1297,26.1297,211071.7565
2011-11-08 10:05:00,54.72,54.75,54.56,54.56,95762.82303555032,26.1297,26.144,26.0533,26.0533,95762.823
2011-11-08 10:10:00,54.56,54.56,54.31,54.33,280598.1896890988,26.0533,26.0533,25.9339,25.9434,280598.1897
2011-11-08 10:15:00,54.32,54.56,54.26,54.54,133936.77030040667,25.9387,26.0533,25.91,26.0437,133936.7703
2011-11-08 10:20:00,54.54,54.57,54.44,54.55,162927.9811097993,26.0437,26.058,25.996,26.0485,162927.9811
2011-11-08 10:25:00,54.55,54.6,54.36,54.37,251869.3427784337,26.0485,26.0724,25.9578,25.9625,251869.3428
2011-11-08 10:30:00,54.37,54.5,54.33,54.44,103502.5580480126,25.9625,26.0246,25.9434,25.996,103502.558
2011-11-08 10:35:00,54.44,54.56,54.41,54.5,109143.3818706546,25.996,26.0533,25.9816,26.0246,109143.3819
2011-11-08 10:40:00,54.5,54.61,54.49,54.56,76085.53063098517,26.0246,26.0771,26.0198,26.0533,76085.5306
2011-11-08 10:45:00,54.56,54.65,54.54,54.62,95762.82303555032,26.0533,26.0962,26.0437,26.0819,95762.823
2011-11-08 10:50:00,54.62,54.63,54.53,54.63,130394.85766758496,26.0819,26.0867,26.0389,26.0867,130394.8577
2011-11-08 10:55:00,54.6,54.7,54.6,54.63,87235.99632690543,26.0724,26.1201,26.0724,26.0867,87235.9963
2011-11-08 11:00:00,54.62,54.65,54.56,54.57,70575.88875770694,26.0819,26.0962,26.0533,26.058,70575.8888
2011-11-08 11:05:00,54.58,54.66,54.52,54.56,164108.61865407322,26.0628,26.101,26.0342,26.0533,164108.6187
2011-11-08 11:10:00,54.57,54.57,54.5,54.52,67427.52197297652,26.058,26.058,26.0246,26.0342,67427.522
2011-11-08 11:15:00,54.53,54.56,54.43,54.44,85268.2670864489,26.0389,26.0533,25.9912,25.996,85268.2671
2011-11-08 11:20:00,54.44,54.45,54.35,54.42,266299.3572084481,25.996,26.0007,25.953,25.9864,266299.3572
2011-11-08 11:25:00,54.41,54.56,54.41,54.54,79365.07936507936,25.9816,26.0533,25.9816,26.0437,79365.0794
2011-11-08 11:30:00,54.55,54.57,54.49,54.5,98386.46202282568,26.0485,26.058,26.0198,26.0246,98386.462
2011-11-08 11:35:00,54.5,54.51,54.41,54.47,51029.778302505576,26.0246,26.0294,25.9816,26.0103,51029.7783
2011-11-08 11:40:00,54.47,54.5,54.42,54.5,33057.85123966942,26.0103,26.0246,25.9864,26.0246,33057.8512
2011-11-08 11:45:00,54.51,54.63,54.46,54.63,46963.13787222879,26.0294,26.0867,26.0055,26.0867,46963.1379
2011-11-08 11:50:00,54.61,54.63,54.58,54.58,70838.25265643447,26.0771,26.0867,26.0628,26.0628,70838.2527
2011-11-08 11:55:00,54.59,54.6,54.5,54.55,52997.50754296209,26.0676,26.0724,26.0246,26.0485,52997.5075
2011-11-08 12:00:00,54.54,54.68,54.49,54.68,64935.06493506494,26.0437,26.1106,26.0198,26.1106,64935.0649
2011-11-08 12:05:00,54.67,54.72,54.63,54.7,49455.59491014037,26.1058,26.1297,26.0867,26.1201,49455.5949
2011-11-08 12:10:00,54.7,54.72,54.63,54.66,41191.13210022301,26.1201,26.1297,26.0867,26.101,41191.1321
2011-11-08 12:15:00,54.67,54.73,54.66,54.73,44733.044733044735,26.1058,26.1344,26.101,26.1344,44733.0447
2011-11-08 12:20:00,54.73,54.77,54.71,54.71,52603.961694870784,26.1344,26.1535,26.1249,26.1249,52603.9617
2011-11-08 12:25:00,54.71,54.76,54.71,54.73,39223.402859766495,26.1249,26.1488,26.1249,26.1344,39223.4029
2011-11-08 12:30:00,54.73,54.76,54.66,54.7,36337.39997376361,26.1344,26.1488,26.101,26.1201,36337.4
2011-11-08 12:35:00,54.7,54.76,54.68,54.72,46044.86422668241,26.1201,26.1488,26.1106,26.1297,46044.8642
2011-11-08 12:40:00,54.73,54.76,54.71,54.73,22563.295290568018,26.1344,26.1488,26.1249,26.1344,22563.2953
2011-11-08 12:45:00,54.73,54.76,54.67,54.69,80414.53495998951,26.1344,26.1488,26.1058,26.1153,80414.535
2011-11-08 12:50:00,54.7,54.71,54.65,54.68,71100.616555162,26.1201,26.1249,26.0962,26.1106,71100.6166
2011-11-08 12:55:00,54.69,54.73,54.67,54.72,32401.941492850587,26.1153,26.1344,26.1058,26.1297,32401.9415
2011-11-08 13:00:00,54.72,54.79,54.69,54.78,58507.149416240325,26.1297,26.1631,26.1153,26.1583,58507.1494
2011-11-08 13:05:00,54.78,54.78,54.7,54.71,52079.23389741572,26.1583,26.1583,26.1201,26.1249,52079.2339
2011-11-08 13:10:00,54.71,54.71,54.62,54.63,74380.1652892562,26.1249,26.1249,26.0819,26.0867,74380.1653
2011-11-08 13:15:00,54.63,54.71,54.63,54.7,44733.044733044735,26.0867,26.1249,26.0867,26.1201,44733.0447
2011-11-08 13:20:00,54.7,54.73,54.63,54.73,37255.67361930999,26.1201,26.1344,26.0867,26.1344,37255.6736
2011-11-08 13:25:00,54.73,54.87,54.73,54.85,85661.81293454021,26.1344,26.2013,26.1344,26.1917,85661.8129
2011-11-08 13:30:00,54.86,54.89,54.84,54.86,66378.06637806637,26.1965,26.2108,26.187,26.1965,66378.0664
2011-11-08 13:35:00,54.87,54.89,54.83,54.89,103896.1038961039,26.2013,26.2108,26.1822,26.2108,103896.1039
2011-11-08 13:40:00,54.89,55.0,54.89,54.95,65328.61078315624,26.2108,26.2634,26.2108,26.2395,65328.6108
2011-11-08 13:45:00,54.94,55.23,54.93,55.15,144037.78040141676,26.2347,26.3732,26.2299,26.335,144037.7804
2011-11-08 13:50:00,55.16,55.27,55.16,55.24,129476.58402203856,26.3398,26.3923,26.3398,26.378,129476.584
2011-11-08 13:55:00,55.24,55.34,55.14,55.15,132887.31470549654,26.378,26.4257,26.3302,26.335,132887.3147
2011-11-08 14:00:00,55.15,55.21,55.11,55.18,82382.26420044602,26.335,26.3636,26.3159,26.3493,82382.2642
2011-11-08 14:05:00,55.17,55.24,55.06,55.13,87629.54217499672,26.3445,26.378,26.292,26.3254,87629.5422
2011-11-08 14:10:00,55.13,55.22,55.11,55.22,78053.2598714417,26.3254,26.3684,26.3159,26.3684,78053.2599
2011-11-08 14:15:00,55.22,55.24,55.15,55.15,74380.1652892562,26.3684,26.378,26.335,26.335,74380.1653
2011-11-08 14:20:00,55.14,55.33,55.13,55.33,92876.82014954742,26.3302,26.4209,26.3254,26.4209,92876.8201
2011-11-08 14:25:00,55.33,55.4,55.26,55.38,115702.47933884298,26.4209,26.4544,26.3875,26.4448,115702.4793
2011-11-08 14:30:00,55.39,55.44,55.29,55.29,191132.10022300933,26.4496,26.4735,26.4018,26.4018,191132.1002
2011-11-08 14:35:00,55.3,55.39,55.3,55.33,82382.26420044602,26.4066,26.4496,26.4066,26.4209,82382.2642
2011-11-08 14:40:00,55.33,55.36,55.28,55.3,123573.39630066905,26.4209,26.4353,26.3971,26.4066,123573.3963
2011-11-08 14:45:00,55.29,55.31,55.27,55.27,93926.27574445755,26.4018,26.4114,26.3923,26.3923,93926.2757
2011-11-08 14:50:00,55.27,55.35,55.24,55.3,52866.325593598325,26.3923,26.4305,26.378,26.4066,52866.3256
2011-11-08 14:55:00,55.31,55.35,55.25,55.3,108749.8360225633,26.4114,26.4305,26.3827,26.4066,108749.836
2011-11-08 15:00:00,55.3,55.3,55.18,55.24,108749.8360225633,26.4066,26.4066,26.3493,26.378,108749.836
2011-11-08 15:05:00,55.24,55.34,55.21,55.3,140889.41361668636,26.378,26.4257,26.3636,26.4066,140889.4136
2011-11-08 15:10:00,55.3,55.44,55.3,55.4,154532.33635051816,26.4066,26.4735,26.4066,26.4544,154532.3364
2011-11-08 15:15:00,55.4,55.47,55.4,55.41,104420.83169355895,26.4544,26.4878,26.4544,26.4591,104420.8317
2011-11-08 15:20:00,55.41,55.45,55.38,55.43,97730.55227600684,26.4591,26.4782,26.4448,26.4687,97730.5523
2011-11-08 15:25:00,55.42,55.49,55.41,55.49,130132.4937688574,26.4639,26.4973,26.4591,26.4973,130132.4938
2011-11-08 15:30:00,55.49,55.63,55.48,55.59,235996.3269054178,26.4973,26.5642,26.4926,26.5451,235996.3269
2011-11-08 15:35:00,55.59,55.61,55.47,55.48,228912.5016397744,26.5451,26.5546,26.4878,26.4926,228912.5016
2011-11-08 15:40:00,55.48,55.52,55.37,55.4,290699.1997901089,26.4926,26.5117,26.44,26.4544,290699.1998
2011-11-08 15:45:00,55.39,55.43,55.37,55.41,447330.4473304473,26.4496,26.4687,26.44,26.4591,447330.4473
2011-11-08 15:50:00,55.41,55.48,55.4,55.48,433687.5245966155,26.4591,26.4926,26.4544,26.4926,433687.5246
2011-11-08 15:55:00,55.49,55.53,55.37,55.41,557392.1028466483,26.4973,26.5164,26.44,26.4591,557392.1028
2011-11-09 09:30:00,53.99,54.18,53.86,54.01,65328.61078315624,25.7811,25.8718,25.719,25.7906,65328.6108
2011-11-09 09:35:00,54.01,54.28,53.99,54.01,395251.2134330316,25.7906,25.9196,25.7811,25.7906,395251.2134
2011-11-09 09:40:00,53.99,54.11,53.92,54.11,173422.5370589007,25.7811,25.8384,25.7476,25.8384,173422.5371
2011-11-09 09:45:00,54.1,54.1,53.89,53.99,329529.0568017841,25.8336,25.8336,25.7333,25.7811,329529.0568
2011-11-09 09:50:00,53.98,54.04,53.74,53.74,217499.6720451266,25.7763,25.8049,25.6617,25.6617,217499.672
2011-11-09 09:55:00,53.74,53.84,53.69,53.83,140495.86776859505,25.6617,25.7094,25.6378,25.7047,140495.8678
2011-11-09 10:00:00,53.83,53.99,53.83,53.97,134855.04394595305,25.7047,25.7811,25.7047,25.7715,134855.0439
2011-11-09 10:05:00,53.98,54.08,53.9,53.95,123048.66850321396,25.7763,25.824,25.7381,25.762,123048.6685
2011-11-09 10:10:00,53.95,54.17,53.93,54.12,138659.3204775023,25.762,25.867,25.7524,25.8431,138659.3205
2011-11-09 10:15:00,54.12,54.23,54.02,54.05,110324.01941492852,25.8431,25.8957,25.7954,25.8097,110324.0194
2011-11-09 10:20:00,54.05,54.1,53.95,53.98,128033.58257903712,25.8097,25.8336,25.762,25.7763,128033.5826
2011-11-09 10:25:00,53.98,53.99,53.83,53.87,156631.24754033846,25.7763,25.7811,25.7047,25.7238,156631.2475
2011-11-09 10:30:00,53.88,54.25,53.86,54.16,318509.7730552276,25.7285,25.9052,25.719,25.8623,318509.7731
2011-11-09 10:35:00,54.15,54.15,53.85,53.85,239538.23953823955,25.8575,25.8575,25.7142,25.7142,239538.2395
2011-11-09 10:40:00,53.86,54.02,53.84,53.99,105732.65118719664,25.719,25.7954,25.7094,25.7811,105732.6512
2011-11-09 10:45:00,53.99,54.42,53.99,54.31,105339.10533910534,25.7811,25.9864,25.7811,25.9339,105339.1053
2011-11-09 10:50:00,54.31,54.63,54.29,54.49,361537.4524465434,25.9339,26.0867,25.9243,26.0198,361537.4524
2011-11-09 10:55:00,54.49,54.53,54.36,54.38,183392.36521054705,26.0198,26.0389,25.9578,25.9673,183392.3652
2011-11-09 11:00:00,54.38,54.44,54.28,54.3,65459.79273252001,25.9673,25.996,25.9196,25.9291,65459.7927
2011-11-09 11:05:00,54.3,54.44,54.3,54.38,96549.91473173292,25.9291,25.996,25.9291,25.9673,96549.9147
2011-11-09 11:10:00,54.37,54.41,54.31,54.32,59556.60501115047,25.9625,25.9816,25.9339,25.9387,59556.605
2011-11-09 11:15:00,54.32,54.51,54.32,54.47,64541.51908697363,25.9387,26.0294,25.9387,26.0103,64541.5191
2011-11-09 11:20:00,54.47,54.6,54.47,54.52,72937.16384625476,26.0103,26.0724,26.0103,26.0342,72937.1638
2011-11-09 11:25:00,54.5,54.56,54.43,54.5,49717.9588088679,26.0246,26.0533,25.9912,26.0246,49717.9588
2011-11-09 11:30:00,54.5,54.5,54.38,54.47,42240.58769513315,26.0246,26.0246,25.9673,26.0103,42240.5877
2011-11-09 11:35:00,54.46,54.63,54.43,54.61,59556.60501115047,26.0055,26.0867,25.9912,26.0771,59556.605
2011-11-09 11:40:00,54.6,54.64,54.47,54.48,43290.04329004329,26.0724,26.0915,26.0103,26.0151,43290.0433
2011-11-09 11:45:00,54.48,54.66,54.47,54.63,29909.484454939,26.0151,26.101,26.0103,26.0867,29909.4845
2011-11-09 11:50:00,54.63,54.67,54.6,54.67,44864.2266824085,26.0867,26.1058,26.0724,26.1058,44864.2267
2011-11-09 11:55:00,54.66,54.67,54.55,54.58,33976.124885215795,26.101,26.1058,26.0485,26.0628,33976.1249
2011-11-09 12:00:00,54.58,54.6,54.41,54.43,32926.669290305654,26.0628,26.0724,25.9816,25.9912,32926.6693
2011-11-09 12:05:00,54.42,54.47,54.37,54.38,64935.06493506494,25.9864,26.0103,25.9625,25.9673,64935.0649
2011-11-09 12:10:00,54.37,54.42,54.34,54.38,52341.59779614325,25.9625,25.9864,25.9482,25.9673,52341.5978
2011-11-09 12:15:00,54.4,54.42,54.3,54.33,64541.51908697363,25.9769,25.9864,25.9291,25.9434,64541.5191
2011-11-09 12:20:00,54.33,54.36,54.27,54.28,70575.88875770694,25.9434,25.9578,25.9148,25.9196,70575.8888
2011-11-09 12:25:00,54.26,54.31,54.22,54.26,71362.98045388954,25.91,25.9339,25.8909,25.91,71362.9805
2011-11-09 12:30:00,54.24,54.28,54.21,54.25,44864.2266824085,25.9005,25.9196,25.8861,25.9052,44864.2267
2011-11-09 12:35:00,54.25,54.33,54.25,54.25,60343.696707333074,25.9052,25.9434,25.9052,25.9052,60343.6967
2011-11-09 12:40:00,54.25,54.3,54.22,54.25,52341.59779614325,25.9052,25.9291,25.8909,25.9052,52341.5978
2011-11-09 12:45:00,54.25,54.31,54.2,54.26,68476.97756788666,25.9052,25.9339,25.8814,25.91,68476.9776
2011-11-09 12:50:00,54.24,54.29,54.22,54.28,44077.13498622589,25.9005,25.9243,25.8909,25.9196,44077.135
2011-11-09 12:55:00,54.28,54.34,54.27,54.33,43552.40718877083,25.9196,25.9482,25.9148,25.9434,43552.4072
2011-11-09 13:00:00,54.33,54.34,54.28,54.28,36337.39997376361,25.9434,25.9482,25.9196,25.9196,36337.4
2011-11-09 13:05:00,54.29,54.4,54.28,54.31,48012.593467138926,25.9243,25.9769,25.9196,25.9339,48012.5935
2011-11-09 13:10:00,54.31,54.32,54.19,54.19,53653.417289780926,25.9339,25.9387,25.8766,25.8766,53653.4173
2011-11-09 13:15:00,54.19,54.19,54.04,54.07,64803.88298570117,25.8766,25.8766,25.8049,25.8193,64803.883
2011-11-09 13:20:00,54.06,54.12,54.0,54.02,66509.24832743015,25.8145,25.8431,25.7858,25.7954,66509.2483
2011-11-09 13:25:00,54.0,54.14,54.0,54.12,41191.13210022301,25.7858,25.8527,25.7858,25.8431,41191.1321
2011-11-09 13:30:00,54.11,54.11,54.01,54.06,69788.79706152434,25.8384,25.8384,25.7906,25.8145,69788.7971
2011-11-09 13:35:00,54.07,54.12,54.0,54.0,52210.41584677949,25.8193,25.8431,25.7858,25.7858,52210.4158
2011-11-09 13:40:00,54.0,54.02,53.93,53.99,122786.30460448645,25.7858,25.7954,25.7524,25.7811,122786.3046
2011-11-09 13:45:00,53.99,54.02,53.94,53.95,68476.97756788666,25.7811,25.7954,25.7572,25.762,68476.9776
2011-11-09 13:50:00,53.96,53.97,53.83,53.83,76872.62232716779,25.7667,25.7715,25.7047,25.7047,76872.6223
2011-11-09 13:55:00,53.82,53.84,53.72,53.73,226944.77239931785,25.6999,25.7094,25.6521,25.6569,226944.7724
2011-11-09 14:00:00,53.73,53.74,53.52,53.54,182736.4554637282,25.6569,25.6617,25.5566,25.5662,182736.4555
2011-11-09 14:05:00,53.54,53.58,53.37,53.51,161747.3435655254,25.5662,25.5853,25.485,25.5519,161747.3436
2011-11-09 14:10:00,53.51,53.68,53.48,53.67,109668.10966810968,25.5519,25.633,25.5375,25.6283,109668.1097
2011-11-09 14:15:00,53.67,53.68,53.51,53.57,82513.4461498098,25.6283,25.633,25.5519,25.5805,82513.4461
2011-11-09 14:20:00,53.57,53.63,53.38,53.38,124098.1240981241,25.5805,25.6092,25.4898,25.4898,124098.1241
2011-11-09 14:25:00,53.41,53.51,53.28,53.49,180506.3623245441,25.5041,25.5519,25.442,25.5423,180506.3623
2011-11-09 14:30:00,53.47,53.52,53.33,53.51,108881.01797192708,25.5328,25.5566,25.4659,25.5519,108881.018
2011-11-09 14:35:00,53.51,53.55,53.44,53.5,81201.62665617211,25.5519,25.571,25.5184,25.5471,81201.6267
2011-11-09 14:40:00,53.5,53.59,53.33,53.57,164370.9825528007,25.5471,25.5901,25.4659,25.5805,164370.9826
2011-11-09 14:45:00,53.57,53.62,53.47,53.58,112029.38475665748,25.5805,25.6044,25.5328,25.5853,112029.3848
2011-11-09 14:50:00,53.57,53.67,53.52,53.63,88547.8158205431,25.5805,25.6283,25.5566,25.6092,88547.8158
2011-11-09 14:55:00,53.63,53.7,53.54,53.58,88547.8158205431,25.6092,25.6426,25.5662,25.5853,88547.8158
2011-11-09 15:00:00,53.56,53.62,53.52,53.57,123573.39630066905,25.5757,25.6044,25.5566,25.5805,123573.3963
2011-11-09 15:05:00,53.57,53.73,53.57,53.66,170142.9883248065,25.5805,25.6569,25.5805,25.6235,170142.9883
2011-11-09 15:10:00,53.66,53.73,53.63,53.67,93139.18404827495,25.6235,25.6569,25.6092,25.6283,93139.184
2011-11-09 15:15:00,53.67,53.77,53.6,53.7,89466.08946608947,25.6283,25.676,25.5948,25.6426,89466.0895
2011-11-09 15:20:00,53.7,53.86,53.7,53.78,114653.02374393283,25.6426,25.719,25.6426,25.6808,114653.0237
2011-11-09 15:25:00,53.78,53.82,53.68,53.74,133018.4966548603,25.6808,25.6999,25.633,25.6617,133018.4967
2011-11-09 15:30:00,53.74,53.75,53.59,53.68,183392.36521054705,25.6617,25.6665,25.5901,25.633,183392.3652
2011-11-09 15:35:00,53.68,53.7,53.48,53.5,156762.42948970222,25.633,25.6426,25.5375,25.5471,156762.4295
2011-11-09 15:40:00,53.5,53.59,53.36,53.38,299619.57234684506,25.5471,25.5901,25.4802,25.4898,299619.5723
2011-11-09 15:45:00,53.38,53.52,53.34,53.42,312868.9492325856,25.4898,25.5566,25.4707,25.5089,312868.9492
2011-11-09 15:50:00,53.41,53.53,53.33,53.41,292666.9290305654,25.5041,25.5614,25.4659,25.5041,292666.929
2011-11-09 15:55:00,53.41,53.58,53.37,53.51,798766.8896759807,25.5041,25.5853,25.485,25.5519,798766.8897
2011-11-10 09:30:00,54.27,54.43,54.2,54.33,197822.37964056147,25.9148,25.9912,25.8814,25.9434,197822.3796
2011-11-10 09:35:00,54.31,54.34,54.12,54.16,106126.19703528794,25.9339,25.9482,25.8431,25.8623,106126.197
2011-11-10 09:40:00,54.15,54.25,54.05,54.1,109274.56382001836,25.8575,25.9052,25.8097,25.8336,109274.5638
2011-11-10 09:45:00,54.12,54.2,54.04,54.06,66771.61222615768,25.8431,25.8814,25.8049,25.8145,66771.6122
2011-11-10 09:50:00,54.07,54.12,54.0,54.05,83562.90174471993,25.8193,25.8431,25.7858,25.8097,83562.9017
2011-11-10 09:55:00,54.05,54.07,53.91,53.95,86711.26852945035,25.8097,25.8193,25.7429,25.762,86711.2685
2011-11-10 10:00:00,53.96,54.01,53.88,53.98,86186.54073199528,25.7667,25.7906,25.7285,25.7763,86186.5407
2011-11-10 10:05:00,53.99,54.06,53.95,53.99,89203.72556736194,25.7811,25.8145,25.762,25.7811,89203.7256
2011-11-10 10:10:00,54.01,54.01,53.89,53.9,65722.15663124755,25.7906,25.7906,25.7333,25.7381,65722.1566
2011-11-10 10:15:00,53.89,53.9,53.79,53.88,105076.7414403778,25.7333,25.7381,25.6856,25.7285,105076.7414
2011-11-10 10:20:00,53.88,53.92,53.8,53.86,64279.1551882461,25.7285,25.7476,25.6903,25.719,64279.1552
2011-11-10 10:25:00,53.86,53.92,53.8,53.8,78446.80571953299,25.719,25.7476,25.6903,25.6903,78446.8057
2011-11-10 10:30:00,53.8,53.8,53.6,53.63,106913.28873147056,25.6903,25.6903,25.5948,25.6092,106913.2887
2011-11-10 10:35:00,53.63,53.81,53.62,53.8,88547.8158205431,25.6092,25.6951,25.6044,25.6903,88547.8158
2011-11-10 10:40:00,53.81,53.84,53.68,53.69,88416.63387117932,25.6951,25.7094,25.633,25.6378,88416.6339
2011-11-10 10:45:00,53.68,53.7,53.48,53.48,112291.74865538502,25.633,25.6426,25.5375,25.5375,112291.7487
2011-11-10 10:50:00,53.49,53.68,53.48,53.66,78577.98766889676,25.5423,25.633,25.5375,25.6235,78577.9877
2011-11-10 10:55:00,53.67,53.73,53.62,53.67,133805.5883510429,25.6283,25.6569,25.6044,25.6283,133805.5884
2011-11-10 11:00:00,53.67,53.89,53.63,53.89,105995.01508592418,25.6283,25.7333,25.6092,25.7333,105995.0151
2011-11-10 11:05:00,53.88,53.99,53.84,53.9,107044.47068083432,25.7285,25.7811,25.7094,25.7381,107044.4707
2011-11-10 11:10:00,53.91,54.0,53.78,53.86,102321.92050373869,25.7429,25.7858,25.6808,25.719,102321.9205
2011-11-10 11:15:00,53.83,53.97,53.82,53.85,88547.8158205431,25.7047,25.7715,25.6999,25.7142,88547.8158
2011-11-10 11:20:00,53.86,53.95,53.81,53.94,81201.62665617211,25.719,25.762,25.6951,25.7572,81201.6267
2011-11-10 11:25:00,53.94,54.02,53.93,53.94,40797.58625213171,25.7572,25.7954,25.7524,25.7572,40797.5863
2011-11-10 11:30:00,53.95,54.12,53.92,54.12,97730.55227600684,25.762,25.8431,25.7476,25.8431,97730.5523
2011-11-10 11:35:00,54.09,54.14,54.02,54.08,101928.3746556474,25.8288,25.8527,25.7954,25.824,101928.3747
2011-11-10 11:40:00,54.08,54.29,54.07,54.29,129476.58402203856,25.824,25.9243,25.8193,25.9243,129476.584
2011-11-10 11:45:00,54.29,54.37,54.23,54.31,96156.3688836416,25.9243,25.9625,25.8957,25.9339,96156.3689
2011-11-10 11:50:00,54.31,54.32,54.2,54.24,48799.68516332153,25.9339,25.9387,25.8814,25.9005,48799.6852
2011-11-10 11:55:00,54.23,54.31,54.17,54.29,62967.33569460842,25.8957,25.9339,25.867,25.9243,62967.3357
2011-11-10 12:00:00,54.28,54.31,54.21,54.27,61786.69815033452,25.9196,25.9339,25.8861,25.9148,61786.6982
2011-11-10 12:05:00,54.27,54.4,54.25,54.34,59950.15085924177,25.9148,25.9769,25.9052,25.9482,59950.1509
2011-11-10 12:10:00,54.36,54.4,54.24,54.25,59294.24111242293,25.9578,25.9769,25.9005,25.9052,59294.2411
2011-11-10 12:15:00,54.24,54.3,54.18,54.23,119637.937819756,25.9005,25.9291,25.8718,25.8957,119637.9378
2011-11-10 12:20:00,54.24,54.33,54.23,54.32,40928.76820149548,25.9005,25.9434,25.8957,25.9387,40928.7682
2011-11-10 12:25:00,54.33,54.34,54.2,54.2,37649.219467401286,25.9434,25.9482,25.8814,25.8814,37649.2195
2011-11-10 12:30:00,54.21,54.25,54.2,54.21,156368.8836416109,25.8861,25.9052,25.8814,25.8861,156368.8836
2011-11-10 12:35:00,54.21,54.21,54.15,54.21,42765.31549258822,25.8861,25.8861,25.8575,25.8861,42765.3155
2011-11-10 12:40:00,54.2,54.31,54.2,54.28,54178.145087236,25.8814,25.9339,25.8814,25.9196,54178.1451
2011-11-10 12:45:00,54.27,54.35,54.27,54.34,40141.67650531287,25.9148,25.953,25.9148,25.9482,40141.6765
2011-11-10 12:50:00,54.33,54.37,54.31,54.36,75167.25698543881,25.9434,25.9625,25.9339,25.9578,75167.257
2011-11-10 12:55:00,54.36,54.49,54.36,54.45,53784.59923914469,25.9578,26.0198,25.9578,26.0007,53784.5992
2011-11-10 13:00:00,54.45,54.52,54.43,54.5,67952.24977043159,26.0007,26.0342,25.9912,26.0246,67952.2498
2011-11-10 13:05:00,54.5,54.51,54.44,54.49,57851.23966942149,26.0246,26.0294,25.996,26.0198,57851.2397
2011-11-10 13:10:00,54.49,54.66,54.48,54.66,88285.45192181556,26.0198,26.101,26.0151,26.101,88285.4519
2011-11-10 13:15:00,54.67,54.75,54.66,54.68,106782.10678210678,26.1058,26.144,26.101,26.1106,106782.1068
2011-11-10 13:20:00,54.68,54.73,54.63,54.64,53784.59923914469,26.1106,26.1344,26.0867,26.0915,53784.5992
2011-11-10 13:25:00,54.64,54.65,54.54,54.59,68476.97756788666,26.0915,26.0962,26.0437,26.0676,68476.9776
2011-11-10 13:30:00,54.6,54.66,54.56,54.6,54571.6909353273,26.0724,26.101,26.0533,26.0724,54571.6909
2011-11-10 13:35:00,54.6,54.6,54.55,54.56,43945.95303686213,26.0724,26.0724,26.0485,26.0533,43945.953
2011-11-10 13:40:00,54.57,54.66,54.55,54.55,60606.06060606061,26.058,26.101,26.0485,26.0485,60606.0606
2011-11-10 13:45:00,54.54,54.57,54.52,54.52,70313.5248589794,26.0437,26.058,26.0342,26.0342,70313.5249
2011-11-10 13:50:00,54.52,54.55,54.46,54.49,53915.78118850847,26.0342,26.0485,26.0055,26.0198,53915.7812
2011-11-10 13:55:00,54.47,54.63,54.47,54.61,43945.95303686213,26.0103,26.0867,26.0103,26.0771,43945.953
2011-11-10 14:00:00,54.62,54.64,54.38,54.38,68214.61366915912,26.0819,26.0915,25.9673,25.9673,68214.6137
2011-11-10 14:05:00,54.38,54.44,54.31,54.37,73199.52774498229,25.9673,25.996,25.9339,25.9625,73199.5277
2011-11-10 14:10:00,54.37,54.44,54.34,54.4,55489.96458087368,25.9625,25.996,25.9482,25.9769,55489.9646
2011-11-10 14:15:00,54.41,54.53,54.36,54.49,56408.23822642005,25.9816,26.0389,25.9578,26.0198,56408.2382
2011-11-10 14:20:00,54.48,54.5,54.34,54.5,75167.25698543881,26.0151,26.0246,25.9482,26.0246,75167.257
2011-11-10 14:25:00,54.49,54.49,54.35,54.37,91565.00065590975,26.0198,26.0198,25.953,25.9625,91565.0007
2011-11-10 14:30:00,54.38,54.42,54.31,54.39,76085.53063098517,25.9673,25.9864,25.9339,25.9721,76085.5306
2011-11-10 14:35:00,54.39,54.4,54.28,54.34,73986.6194411649,25.9721,25.9769,25.9196,25.9482,73986.6194
2011-11-10 14:40:00,54.33,54.47,54.28,54.45,69919.9790108881,25.9434,26.0103,25.9196,26.0007,69919.979
2011-11-10 14:45:00,54.46,54.5,54.41,54.42,71756.52630198085,26.0055,26.0246,25.9816,25.9864,71756.5263
2011-11-10 14:50:00,54.44,54.48,54.35,54.37,50767.41440377804,25.996,26.0151,25.953,25.9625,50767.4144
2011-11-10 14:55:00,54.37,54.39,54.21,54.22,57982.42161878526,25.9625,25.9721,25.8861,25.8909,57982.4216
2011-11-10 15:00:00,54.22,54.35,54.21,54.34,71625.34435261709,25.8909,25.953,25.8861,25.9482,71625.3444
2011-11-10 15:05:00,54.34,54.42,54.29,54.3,77528.53207398663,25.9482,25.9864,25.9243,25.9291,77528.5321
2011-11-10 15:10:00,54.31,54.44,54.31,54.39,106913.28873147056,25.9339,25.996,25.9339,25.9721,106913.2887
2011-11-10 15:15:00,54.39,54.44,54.3,54.31,84612.35733963006,25.9721,25.996,25.9291,25.9339,84612.3573
2011-11-10 15:20:00,54.31,54.44,54.25,54.36,108749.8360225633,25.9339,25.996,25.9052,25.9578,108749.836
2011-11-10 15:25:00,54.37,54.62,54.36,54.57,165420.43814771087,25.9625,26.0819,25.9578,26.058,165420.4381
2011-11-10 15:30:00,54.57,54.62,54.47,54.53,185622.45834973108,26.058,26.0819,26.0103,26.0389,185622.4583
2011-11-10 15:35:00,54.53,54.58,54.44,54.5,194018.1031090122,26.0389,26.0628,25.996,26.0246,194018.1031
2011-11-10 15:40:00,54.51,54.53,54.4,54.41,150990.42371769645,26.0294,26.0389,25.9769,25.9816,150990.4237
2011-11-10 15:45:00,54.4,54.48,54.37,54.4,204775.0229568412,25.9769,26.0151,25.9625,25.9769,204775.023
2011-11-10 15:50:00,54.4,54.63,54.38,54.62,265643.4474616293,25.9769,26.0867,25.9673,26.0819,265643.4475
2011-11-10 15:55:00,54.61,54.62,54.44,54.47,577725.3049980323,26.0771,26.0819,25.996,26.0103,577725.305
2011-11-11 09:30:00,55.1,55.4,54.99,55.17,252787.61642398007,26.3111,26.4544,26.2586,26.3445,252787.6164
2011-11-11 09:35:00,55.14,55.32,55.14,55.31,87367.17827626919,26.3302,26.4162,26.3302,26.4114,87367.1783
2011-11-11 09:40:00,55.32,55.46,55.23,55.3,79889.80716253443,26.4162,26.483,26.3732,26.4066,79889.8072
2011-11-11 09:45:00,55.32,55.4,55.23,55.28,86973.63242817788,26.4162,26.4544,26.3732,26.3971,86973.6324
2011-11-11 09:50:00,55.29,55.38,55.25,55.37,75691.98478289388,26.4018,26.4448,26.3827,26.44,75691.9848
2011-11-11 09:55:00,55.37,55.46,55.36,55.39,103240.19414928506,26.44,26.483,26.4353,26.4496,103240.1941
2011-11-11 10:00:00,55.39,55.48,55.34,55.46,125016.39774367047,26.4496,26.4926,26.4257,26.483,125016.3977
2011-11-11 10:05:00,55.46,55.46,55.34,55.37,72412.43604879969,26.483,26.483,26.4257,26.44,72412.436
2011-11-11 10:10:00,55.37,55.4,55.24,55.26,75823.16673225764,26.44,26.4544,26.378,26.3875,75823.1667
2011-11-11 10:15:00,55.27,55.27,55.14,55.2,170667.71612226157,26.3923,26.3923,26.3302,26.3589,170667.7161
2011-11-11 10:20:00,55.21,55.34,55.2,55.32,86842.45047881412,26.3636,26.4257,26.3589,26.4162,86842.4505
2011-11-11 10:25:00,55.33,55.36,55.27,55.34,66640.43027679392,26.4209,26.4353,26.3923,26.4257,66640.4303
2011-11-11 10:30:00,55.31,55.38,55.31,55.35,109405.74576938212,26.4114,26.4448,26.4114,26.4305,109405.7458
2011-11-11 10:35:00,55.34,55.37,55.27,55.3,118194.93637675456,26.4257,26.44,26.3923,26.4066,118194.9364
2011-11-11 10:40:00,55.3,55.3,55.24,55.3,196248.19624819627,26.4066,26.4066,26.378,26.4066,196248.1962
2011-11-11 10:45:00,55.3,55.3,55.23,55.27,95369.277187459,26.4066,26.4066,26.3732,26.3923,95369.2772
2011-11-11 10:50:00,55.25,55.37,55.22,55.37,113865.93204775023,26.3827,26.44,26.3684,26.44,113865.932
2011-11-11 10:55:00,55.36,55.37,55.3,55.34,89466.08946608947,26.4353,26.44,26.4066,26.4257,89466.0895
2011-11-11 11:00:00,55.33,55.4,55.3,55.37,135117.40784468057,26.4209,26.4544,26.4066,26.44,135117.4078
2011-11-11 11:05:00,55.38,55.38,55.29,55.32,48274.95736586646,26.4448,26.4448,26.4018,26.4162,48274.9574
2011-11-11 11:10:00,55.32,55.35,55.29,55.33,41978.22379640562,26.4162,26.4305,26.4018,26.4209,41978.2238
2011-11-11 11:15:00,55.31,55.36,55.25,55.25,152171.06126197035,26.4114,26.4353,26.3827,26.3827,152171.0613
2011-11-11 11:20:00,55.25,55.28,55.23,55.27,196248.19624819627,26.3827,26.3971,26.3732,26.3923,196248.1962
2011-11-11 11:25:00,55.27,55.3,55.21,55.24,61786.69815033452,26.3923,26.4066,26.3636,26.378,61786.6982
2011-11-11 11:30:00,55.24,55.27,55.16,55.18,124885.21579430671,26.378,26.3923,26.3398,26.3493,124885.2158
2011-11-11 11:35:00,55.18,55.19,55.15,55.18,54309.32703659977,26.3493,26.3541,26.335,26.3493,54309.327
2011-11-11 11:40:00,55.18,55.18,55.13,55.14,70051.16096025187,26.3493,26.3493,26.3254,26.3302,70051.161
2011-11-11 11:45:00,55.14,55.14,55.03,55.05,109274.56382001836,26.3302,26.3302,26.2777,26.2872,109274.5638
2011-11-11 11:50:00,55.05,55.06,55.02,55.02,49324.4129607766,26.2872,26.292,26.2729,26.2729,49324.413
2011-11-11 11:55:00,55.04,55.05,54.95,54.95,60081.33280860554,26.2825,26.2872,26.2395,26.2395,60081.3328
2011-11-11 12:00:00,54.95,55.02,54.95,55.01,60474.87865669684,26.2395,26.2729,26.2395,26.2681,60474.8787
2011-11-11 12:05:00,55.01,55.04,55.0,55.02,90253.18116227209,26.2681,26.2825,26.2634,26.2729,90253.1812
2011-11-11 12:10:00,55.02,55.08,55.0,55.06,70051.16096025187,26.2729,26.3016,26.2634,26.292,70051.161
2011-11-11 12:15:00,55.06,55.07,54.94,54.95,130919.58546504,26.292,26.2968,26.2347,26.2395,130919.5855
2011-11-11 12:20:00,54.97,54.99,54.92,54.92,51685.68804932442,26.249,26.2586,26.2252,26.2252,51685.688
2011-11-11 12:25:00,54.92,55.01,54.92,54.98,109668.10966810968,26.2252,26.2681,26.2252,26.2538,109668.1097
2011-11-11 12:30:00,54.97,54.99,54.95,54.98,39354.58480913026,26.249,26.2586,26.2395,26.2538,39354.5848
2011-11-11 12:35:00,54.98,54.99,54.95,54.96,36337.39997376361,26.2538,26.2586,26.2395,26.2443,36337.4
2011-11-11 12:40:00,54.96,55.03,54.95,55.0,37386.85556867375,26.2443,26.2777,26.2395,26.2634,37386.8556
2011-11-11 12:45:00,55.0,55.05,54.95,55.02,35812.672176308544,26.2634,26.2872,26.2395,26.2729,35812.6722
2011-11-11 12:50:00,55.02,55.06,55.0,55.04,27023.48156893612,26.2729,26.292,26.2634,26.2825,27023.4816
2011-11-11 12:55:00,55.03,55.1,55.03,55.1,29909.484454939,26.2777,26.3111,26.2777,26.3111,29909.4845
2011-11-11 13:00:00,55.1,55.15,55.09,55.14,59425.4230617867,26.3111,26.335,26.3063,26.3302,59425.4231
2011-11-11 13:05:00,55.15,55.23,55.14,55.21,65328.61078315624,26.335,26.3732,26.3302,26.3636,65328.6108
2011-11-11 13:10:00,55.2,55.22,55.18,55.2,36730.94582185491,26.3589,26.3684,26.3493,26.3589,36730.9458
2011-11-11 13:15:00,55.21,55.21,55.14,55.16,47881.41151777516,26.3636,26.3636,26.3302,26.3398,47881.4115
2011-11-11 13:20:00,55.17,55.18,55.11,55.11,76610.25842844025,26.3445,26.3493,26.3159,26.3159,76610.2584
2011-11-11 13:25:00,55.11,55.14,55.08,55.11,53259.871441689625,26.3159,26.3302,26.3016,26.3159,53259.8714
2011-11-11 13:30:00,55.11,55.12,55.07,55.11,42109.405745769385,26.3159,26.3207,26.2968,26.3159,42109.4057
2011-11-11 13:35:00,55.11,55.11,55.07,55.07,40272.85845467664,26.3159,26.3159,26.2968,26.2968,40272.8585
2011-11-11 13:40:00,55.08,55.11,55.07,55.11,47356.683720320085,26.3016,26.3159,26.2968,26.3159,47356.6837
2011-11-11 13:45:00,55.1,55.13,55.08,55.11,33057.85123966942,26.3111,26.3254,26.3016,26.3159,33057.8512
2011-11-11 13:50:00,55.11,55.11,55.05,55.08,70575.88875770694,26.3159,26.3159,26.2872,26.3016,70575.8888
2011-11-11 13:55:00,55.07,55.08,54.99,55.02,68214.61366915912,26.2968,26.3016,26.2586,26.2729,68214.6137
2011-11-11 14:00:00,55.02,55.05,54.98,55.02,66902.79417552146,26.2729,26.2872,26.2538,26.2729,66902.7942
2011-11-11 14:05:00,55.02,55.08,55.01,55.07,60606.06060606061,26.2729,26.3016,26.2681,26.2968,60606.0606
2011-11-11 14:10:00,55.07,55.09,55.02,55.07,147186.1471861472,26.2968,26.3063,26.2729,26.2968,147186.1472
2011-11-11 14:15:00,55.06,55.09,55.01,55.02,97468.1883772793,26.292,26.3063,26.2681,26.2729,97468.1884
2011-11-11 14:20:00,55.03,55.04,54.96,54.97,76216.71258034895,26.2777,26.2825,26.2443,26.249,76216.7126
2011-11-11 14:25:00,54.97,55.02,54.94,55.02,48274.95736586646,26.249,26.2729,26.2347,26.2729,48274.9574
2011-11-11 14:30:00,55.02,55.07,55.02,55.04,86448.90463072281,26.2729,26.2968,26.2729,26.2825,86448.9046
2011-11-11 14:35:00,55.05,55.06,55.0,55.02,86711.26852945035,26.2872,26.292,26.2634,26.2729,86711.2685
2011-11-11 14:40:00,55.03,55.04,54.99,54.99,65853.33858061131,26.2777,26.2825,26.2586,26.2586,65853.3386
2011-11-11 14:45:00,55.0,55.03,54.99,55.02,46044.86422668241,26.2634,26.2777,26.2586,26.2729,46044.8642
2011-11-11 14:50:00,55.01,55.03,54.99,54.99,42240.58769513315,26.2681,26.2777,26.2586,26.2586,42240.5877
2011-11-11 14:55:00,54.99,55.02,54.95,55.01,76872.62232716779,26.2586,26.2729,26.2395,26.2681,76872.6223
2011-11-11 15:00:00,55.0,55.02,54.96,54.99,75167.25698543881,26.2634,26.2729,26.2443,26.2586,75167.257
2011-11-11 15:05:00,54.99,55.0,54.92,54.95,132100.22300931392,26.2586,26.2634,26.2252,26.2395,132100.223
2011-11-11 15:10:00,54.95,54.95,54.87,54.94,154269.97245179064,26.2395,26.2395,26.2013,26.2347,154269.9725
2011-11-11 15:15:00,54.95,55.02,54.94,55.02,77790.89597271416,26.2395,26.2729,26.2347,26.2729,77790.896
2011-11-11 15:20:00,55.02,55.02,54.97,55.0,70969.43460579825,26.2729,26.2729,26.249,26.2634,70969.4346
2011-11-11 15:25:00,54.99,55.04,54.97,55.02,106257.37898465172,26.2586,26.2825,26.249,26.2729,106257.379
2011-11-11 15:30:00,55.02,55.03,54.96,54.98,216581.3983995802,26.2729,26.2777,26.2443,26.2538,216581.3984
2011-11-11 15:35:00,54.98,54.99,54.93,54.98,107962.74432638068,26.2538,26.2586,26.2299,26.2538,107962.7443
2011-11-11 15:40:00,54.98,55.0,54.92,54.94,325855.9622195986,26.2538,26.2634,26.2252,26.2347,325855.9622
2011-11-11 15:45:00,54.94,54.95,54.89,54.94,263150.9904237177,26.2347,26.2395,26.2108,26.2347,263150.9904
2011-11-11 15:50:00,54.95,55.03,54.93,55.02,223140.4958677686,26.2395,26.2777,26.2299,26.2729,223140.4959
2011-11-11 15:55:00,55.02,55.03,54.98,55.01,562901.7447199265,26.2729,26.2777,26.2538,26.2681,562901.7447
2011-11-14 09:30:00,54.74,54.89,54.73,54.87,127508.85478158206,26.1392,26.2108,26.1344,26.2013,127508.8548
2011-11-14 09:35:00,54.87,54.98,54.79,54.87,90515.5450609996,26.2013,26.2538,26.1631,26.2013,90515.5451
2011-11-14 09:40:00,54.86,54.92,54.59,54.61,128033.58257903712,26.1965,26.2252,26.0676,26.0771,128033.5826
2011-11-14 09:45:00,54.6,54.64,54.53,54.6,160173.16017316017,26.0724,26.0915,26.0389,26.0724,160173.1602
2011-11-14 09:50:00,54.59,54.61,54.47,54.57,98386.46202282568,26.0676,26.0771,26.0103,26.058,98386.462
2011-11-14 09:55:00,54.57,54.73,54.56,54.72,56932.96602387512,26.058,26.1344,26.0533,26.1297,56932.966
2011-11-14 10:00:00,54.73,54.74,54.58,54.63,105339.10533910534,26.1344,26.1392,26.0628,26.0867,105339.1053
2011-11-14 10:05:00,54.64,54.66,54.6,54.64,72281.25409943592,26.0915,26.101,26.0724,26.0915,72281.2541
2011-11-14 10:10:00,54.64,54.76,54.64,54.68,98255.2800734619,26.0915,26.1488,26.0915,26.1106,98255.2801
2011-11-14 10:15:00,54.68,54.69,54.47,54.48,94451.00354191264,26.1106,26.1153,26.0103,26.0151,94451.0035
2011-11-14 10:20:00,54.48,54.54,54.47,54.48,74511.34723861997,26.0151,26.0437,26.0103,26.0151,74511.3472
2011-11-14 10:25:00,54.49,54.6,54.45,54.55,79233.8974157156,26.0198,26.0724,26.0007,26.0485,79233.8974
2011-11-14 10:30:00,54.56,54.56,54.37,54.42,105601.46923783288,26.0533,26.0533,25.9625,25.9864,105601.4692
2011-11-14 10:35:00,54.42,54.49,54.37,54.47,100485.37321264594,25.9864,26.0198,25.9625,26.0103,100485.3732
2011-11-14 10:40:00,54.47,54.47,54.36,54.43,78315.62377016923,26.0103,26.0103,25.9578,25.9912,78315.6238
2011-11-14 10:45:00,54.43,54.44,54.31,54.42,66509.24832743015,25.9912,25.996,25.9339,25.9864,66509.2483
2011-11-14 10:50:00,54.43,54.55,54.38,54.55,59950.15085924177,25.9912,26.0485,25.9673,26.0485,59950.1509
2011-11-14 10:55:00,54.55,54.59,54.52,54.55,43421.22523940706,26.0485,26.0676,26.0342,26.0485,43421.2252
2011-11-14 11:00:00,54.55,54.66,54.51,54.66,47487.86566968385,26.0485,26.101,26.0294,26.101,47487.8657
2011-11-14 11:05:00,54.66,54.76,54.66,54.73,54046.96313787223,26.101,26.1488,26.101,26.1344,54046.9631
2011-11-14 11:10:00,54.73,54.73,54.59,54.6,46569.59202413748,26.1344,26.1344,26.0676,26.0724,46569.592
2011-11-14 11:15:00,54.59,54.61,54.57,54.59,31352.485897940445,26.0676,26.0771,26.058,26.0676,31352.4859
2011-11-14 11:20:00,54.6,54.72,54.57,54.71,40535.22235340417,26.0724,26.1297,26.058,26.1249,40535.2224
2011-11-14 11:25:00,54.72,54.76,54.69,54.71,51948.05194805195,26.1297,26.1488,26.1153,26.1249,51948.0519
2011-11-14 11:30:00,54.71,54.75,54.66,54.72,66902.79417552146,26.1249,26.144,26.101,26.1297,66902.7942
2011-11-14 11:35:00,54.72,54.73,54.63,54.71,33844.94293585203,26.1297,26.1344,26.0867,26.1249,33844.9429
2011-11-14 11:40:00,54.71,54.72,54.57,54.59,81857.53640299095,26.1249,26.1297,26.058,26.0676,81857.5364
2011-11-14 11:45:00,54.6,54.61,54.5,54.53,56670.60212514758,26.0724,26.0771,26.0246,26.0389,56670.6021
2011-11-14 11:50:00,54.53,54.56,54.4,54.46,96943.46057982424,26.0389,26.0533,25.9769,26.0055,96943.4606
2011-11-14 11:55:00,54.47,54.5,54.41,54.49,67821.06782106782,26.0103,26.0246,25.9816,26.0198,67821.0678
2011-11-14 12:00:00,54.49,54.5,54.41,54.42,50898.59635314181,26.0198,26.0246,25.9816,25.9864,50898.5964
2011-11-14 12:05:00,54.42,54.52,54.38,54.51,40010.4945559491,25.9864,26.0342,25.9673,26.0294,40010.4946
2011-11-14 12:10:00,54.51,54.54,54.44,54.47,55358.78263150991,26.0294,26.0437,25.996,26.0103,55358.7826
2011-11-14 12:15:00,54.46,54.48,54.36,54.36,38042.76531549259,26.0055,26.0151,25.9578,25.9578,38042.7653
2011-11-14 12:20:00,54.38,54.41,54.28,54.3,53259.871441689625,25.9673,25.9816,25.9196,25.9291,53259.8714
2011-11-14 12:25:00,54.3,54.38,54.25,54.37,60212.51475796931,25.9291,25.9673,25.9052,25.9625,60212.5148
2011-11-14 12:30:00,54.37,54.37,54.28,54.28,59818.968909878,25.9625,25.9625,25.9196,25.9196,59818.9689
2011-11-14 12:35:00,54.28,54.3,54.23,54.29,55489.96458087368,25.9196,25.9291,25.8957,25.9243,55489.9646
2011-11-14 12:40:00,54.29,54.31,54.28,54.29,19283.74655647383,25.9243,25.9339,25.9196,25.9243,19283.7466
2011-11-14 12:45:00,54.31,54.31,54.26,54.31,28860.028860028862,25.9339,25.9339,25.91,25.9339,28860.0289
2011-11-14 12:50:00,54.31,54.4,54.31,54.4,23481.568936114392,25.9339,25.9769,25.9339,25.9769,23481.5689
2011-11-14 12:55:00,54.4,54.43,54.37,54.41,36206.218024399845,25.9769,25.9912,25.9625,25.9816,36206.218
2011-11-14 13:00:00,54.41,54.41,54.31,54.35,66115.70247933884,25.9816,25.9816,25.9339,25.953,66115.7025
2011-11-14 13:05:00,54.35,54.37,54.31,54.37,15085.924176833269,25.953,25.9625,25.9339,25.9625,15085.9242
2011-11-14 13:10:00,54.37,54.4,54.34,54.38,23612.75088547816,25.9625,25.9769,25.9482,25.9673,23612.7509
2011-11-14 13:15:00,54.38,54.41,54.34,54.37,38042.76531549259,25.9673,25.9816,25.9482,25.9625,38042.7653
2011-11-14 13:20:00,54.37,54.38,54.31,54.38,40928.76820149548,25.9625,25.9673,25.9339,25.9673,40928.7682
2011-11-14 13:25:00,54.37,54.44,54.36,54.43,30303.030303030304,25.9625,25.996,25.9578,25.9912,30303.0303
2011-11-14 13:30:00,54.43,54.44,54.37,54.38,50111.5046569592,25.9912,25.996,25.9625,25.9673,50111.5047
2011-11-14 13:35:00,54.37,54.44,54.36,54.42,55358.78263150991,25.9625,25.996,25.9578,25.9864,55358.7826
2011-11-14 13:40:00,54.43,54.47,54.41,54.45,37780.40141676505,25.9912,26.0103,25.9816,26.0007,37780.4014
2011-11-14 13:45:00,54.46,54.47,54.41,54.41,33713.76098648826,26.0055,26.0103,25.9816,25.9816,33713.761
2011-11-14 13:50:00,54.41,54.45,54.38,54.41,31090.121999212908,25.9816,26.0007,25.9673,25.9816,31090.122
2011-11-14 13:55:00,54.41,54.42,54.34,54.41,41453.495998950544,25.9816,25.9864,25.9482,25.9816,41453.496
2011-11-14 14:00:00,54.41,54.44,54.37,54.44,28466.48301193756,25.9816,25.996,25.9625,25.996,28466.483
2011-11-14 14:05:00,54.44,54.48,54.44,54.47,30303.030303030304,25.996,26.0151,25.996,26.0103,30303.0303
2011-11-14 14:10:00,54.48,54.54,54.47,54.52,57064.14797323888,26.0151,26.0437,26.0103,26.0342,57064.148
2011-11-14 14:15:00,54.51,54.53,54.47,54.47,34894.39853076217,26.0294,26.0389,26.0103,26.0103,34894.3985
2011-11-14 14:20:00,54.46,54.5,54.45,54.48,38698.67506231143,26.0055,26.0246,26.0007,26.0151,38698.6751
2011-11-14 14:25:00,54.47,54.47,54.37,54.37,37124.49166994622,26.0103,26.0103,25.9625,25.9625,37124.4917
2011-11-14 14:30:00,54.37,54.43,54.37,54.39,40272.85845467664,25.9625,25.9912,25.9625,25.9721,40272.8585
2011-11-14 14:35:00,54.38,54.41,54.35,54.41,40666.40430276794,25.9673,25.9816,25.953,25.9816,40666.4043
2011-11-14 14:40:00,54.41,54.41,54.35,54.38,51685.68804932442,25.9816,25.9816,25.953,25.9673,51685.688
2011-11-14 14:45:00,54.39,54.41,54.34,54.34,42502.951593860686,25.9721,25.9816,25.9482,25.9482,42502.9516
2011-11-14 14:50:00,54.34,54.37,54.31,54.35,40666.40430276794,25.9482,25.9625,25.9339,25.953,40666.4043
2011-11-14 14:55:00,54.33,54.34,54.25,54.28,53915.78118850847,25.9434,25.9482,25.9052,25.9196,53915.7812
2011-11-14 15:00:00,54.27,54.41,54.27,54.39,57720.057720057725,25.9148,25.9816,25.9148,25.9721,57720.0577
2011-11-14 15:05:00,54.39,54.47,54.38,54.41,49586.77685950413,25.9721,26.0103,25.9673,25.9816,49586.7769
2011-11-14 15:10:00,54.41,54.47,54.41,54.46,68739.34146661419,25.9816,26.0103,25.9816,26.0055,68739.3415
2011-11-14 15:15:00,54.46,54.46,54.39,54.39,94582.1854912764,26.0055,26.0055,25.9721,25.9721,94582.1855
2011-11-14 15:20:00,54.39,54.48,54.39,54.48,63098.51764397219,25.9721,26.0151,25.9721,26.0151,63098.5176
2011-11-14 15:25:00,54.49,54.57,54.48,54.53,83562.90174471993,26.0198,26.058,26.0151,26.0389,83562.9017
2011-11-14 15:30:00,54.53,54.66,54.53,54.66,187721.3695395513,26.0389,26.101,26.0389,26.101,187721.3695
2011-11-14 15:35:00,54.66,54.66,54.55,54.6,140495.86776859505,26.101,26.101,26.0485,26.0724,140495.8678
2011-11-14 15:40:00,54.6,54.7,54.6,54.66,124491.6699462154,26.0724,26.1201,26.0724,26.101,124491.6699
2011-11-14 15:45:00,54.66,54.68,54.6,54.64,138003.41073068345,26.101,26.1106,26.0724,26.0915,138003.4107
2011-11-14 15:50:00,54.64,54.67,54.58,54.66,131050.7674144038,26.0915,26.1058,26.0628,26.101,131050.7674
2011-11-14 15:55:00,54.66,54.66,54.54,54.63,284533.6481700118,26.101,26.101,26.0437,26.0867,284533.6482
2011-11-15 09:30:00,54.56,54.6,54.46,54.59,136691.5912370458,26.0533,26.0724,26.0055,26.0676,136691.5912
2011-11-15 09:35:00,54.59,54.72,54.47,54.61,109799.29161747344,26.0676,26.1297,26.0103,26.0771,109799.2916
2011-11-15 09:40:00,54.61,54.66,54.48,54.52,117801.39052866328,26.0771,26.101,26.0151,26.0342,117801.3905
2011-11-15 09:45:00,54.51,54.81,54.51,54.67,85268.2670864489,26.0294,26.1726,26.0294,26.1058,85268.2671
2011-11-15 09:50:00,54.69,54.7,54.63,54.66,82513.4461498098,26.1153,26.1201,26.0867,26.101,82513.4461
2011-11-15 09:55:00,54.67,54.79,54.66,54.7,72805.981896891,26.1058,26.1631,26.101,26.1201,72805.9819
2011-11-15 10:00:00,54.69,54.71,54.6,54.61,79102.71546635183,26.1153,26.1249,26.0724,26.0771,79102.7155
2011-11-15 10:05:00,54.61,54.71,54.6,54.67,72543.61799816345,26.0771,26.1249,26.0724,26.1058,72543.618
2011-11-15 10:10:00,54.67,54.72,54.55,54.6,68870.52341597796,26.1058,26.1297,26.0485,26.0724,68870.5234
2011-11-15 10:15:00,54.6,54.66,54.53,54.54,78053.2598714417,26.0724,26.101,26.0389,26.0437,78053.2599
2011-11-15 10:20:00,54.55,54.59,54.52,54.54,85530.63098517644,26.0485,26.0676,26.0342,26.0437,85530.631
2011-11-15 10:25:00,54.54,54.73,54.54,54.72,71494.16240325331,26.0437,26.1344,26.0437,26.1297,71494.1624
2011-11-15 10:30:00,54.73,54.86,54.69,54.85,73199.52774498229,26.1344,26.1965,26.1153,26.1917,73199.5277
2011-11-15 10:35:00,54.83,54.89,54.8,54.82,57982.42161878526,26.1822,26.2108,26.1679,26.1774,57982.4216
2011-11-15 10:40:00,54.82,54.88,54.77,54.86,80939.26275744458,26.1774,26.2061,26.1535,26.1965,80939.2628
2011-11-15 10:45:00,54.87,54.95,54.83,54.85,96287.5508330054,26.2013,26.2395,26.1822,26.1917,96287.5508
2011-11-15 10:50:00,54.85,54.86,54.73,54.73,73199.52774498229,26.1917,26.1965,26.1344,26.1344,73199.5277
2011-11-15 10:55:00,54.73,54.76,54.64,54.65,67558.70392234028,26.1344,26.1488,26.0915,26.0962,67558.7039
2011-11-15 11:00:00,54.65,54.76,54.64,54.75,58113.60356814903,26.0962,26.1488,26.0915,26.144,58113.6036
2011-11-15 11:05:00,54.74,54.78,54.6,54.66,83169.35589662862,26.1392,26.1583,26.0724,26.101,83169.3559
2011-11-15 11:10:00,54.66,54.79,54.62,54.79,80283.35301062574,26.101,26.1631,26.0819,26.1631,80283.353
2011-11-15 11:15:00,54.79,54.79,54.63,54.63,74117.80139052866,26.1631,26.1631,26.0867,26.0867,74117.8014
2011-11-15 11:20:00,54.63,54.63,54.46,54.47,70313.5248589794,26.0867,26.0867,26.0055,26.0103,70313.5249
2011-11-15 11:25:00,54.47,54.61,54.44,54.61,64672.7010363374,26.0103,26.0771,25.996,26.0771,64672.701
2011-11-15 11:30:00,54.6,54.61,54.48,54.5,57064.14797323888,26.0724,26.0771,26.0151,26.0246,57064.148
2011-11-15 11:35:00,54.49,54.53,54.46,54.47,44339.49888495344,26.0198,26.0389,26.0055,26.0103,44339.4989
2011-11-15 11:40:00,54.47,54.54,54.47,54.53,60212.51475796931,26.0103,26.0437,26.0103,26.0389,60212.5148
2011-11-15 11:45:00,54.53,54.57,54.48,54.53,51948.05194805195,26.0389,26.058,26.0151,26.0389,51948.0519
2011-11-15 11:50:00,54.51,54.58,54.51,54.57,45520.13642922734,26.0294,26.0628,26.0294,26.058,45520.1364
2011-11-15 11:55:00,54.57,54.68,54.51,54.64,100485.37321264594,26.058,26.1106,26.0294,26.0915,100485.3732
2011-11-15 12:00:00,54.65,54.76,54.64,54.76,49717.9588088679,26.0962,26.1488,26.0915,26.1488,49717.9588
2011-11-15 12:05:00,54.76,54.81,54.71,54.73,46044.86422668241,26.1488,26.1726,26.1249,26.1344,46044.8642
2011-11-15 12:10:00,54.72,54.74,54.67,54.74,41978.22379640562,26.1297,26.1392,26.1058,26.1392,41978.2238
2011-11-15 12:15:00,54.73,54.76,54.69,54.71,49717.9588088679,26.1344,26.1488,26.1153,26.1249,49717.9588
2011-11-15 12:20:00,54.72,54.79,54.71,54.76,52079.23389741572,26.1297,26.1631,26.1249,26.1488,52079.2339
2011-11-15 12:25:00,54.77,54.89,54.76,54.87,69001.70536534172,26.1535,26.2108,26.1488,26.2013,69001.7054
2011-11-15 12:30:00,54.88,54.98,54.84,54.95,78446.80571953299,26.2061,26.2538,26.187,26.2395,78446.8057
2011-11-15 12:35:00,54.98,55.04,54.96,54.96,71625.34435261709,26.2538,26.2825,26.2443,26.2443,71625.3444
2011-11-15 12:40:00,54.95,55.03,54.94,55.0,69132.8873147055,26.2395,26.2777,26.2347,26.2634,69132.8873
2011-11-15 12:45:00,55.01,55.04,54.98,54.99,56277.05627705628,26.2681,26.2825,26.2538,26.2586,56277.0563
2011-11-15 12:50:00,54.98,55.01,54.96,55.0,36862.12777121868,26.2538,26.2681,26.2443,26.2634,36862.1278
2011-11-15 12:55:00,54.99,55.11,54.98,55.1,69657.61511216057,26.2586,26.3159,26.2538,26.3111,69657.6151
2011-11-15 13:00:00,55.1,55.23,55.08,55.21,100747.73711137348,26.3111,26.3732,26.3016,26.3636,100747.7371
2011-11-15 13:05:00,55.21,55.21,55.09,55.14,46307.22812540994,26.3636,26.3636,26.3063,26.3302,46307.2281
2011-11-15 13:10:00,55.16,55.2,55.07,55.08,46307.22812540994,26.3398,26.3589,26.2968,26.3016,46307.2281
2011-11-15 13:15:00,55.07,55.11,55.03,55.04,100747.73711137348,26.2968,26.3159,26.2777,26.2825,100747.7371
2011-11-15 13:20:00,55.04,55.07,54.99,55.01,88810.17971927063,26.2825,26.2968,26.2586,26.2681,88810.1797
2011-11-15 13:25:00,55.0,55.06,55.0,55.02,70313.5248589794,26.2634,26.292,26.2634,26.2729,70313.5249
2011-11-15 13:30:00,55.03,55.07,55.02,55.02,90909.09090909093,26.2777,26.2968,26.2729,26.2729,90909.0909
2011-11-15 13:35:00,55.03,55.08,54.99,55.02,125672.30749048931,26.2777,26.3016,26.2586,26.2729,125672.3075
2011-11-15 13:40:00,55.02,55.11,55.01,55.06,64279.1551882461,26.2729,26.3159,26.2681,26.292,64279.1552
2011-11-15 13:45:00,55.06,55.08,54.95,54.97,74511.34723861997,26.292,26.3016,26.2395,26.249,74511.3472
2011-11-15 13:50:00,54.97,55.03,54.97,54.97,57457.69382133018,26.249,26.2777,26.249,26.249,57457.6938
2011-11-15 13:55:00,54.97,55.0,54.92,54.95,97468.1883772793,26.249,26.2634,26.2252,26.2395,97468.1884
2011-11-15 14:00:00,54.95,55.02,54.93,54.98,61917.88009969828,26.2395,26.2729,26.2299,26.2538,61917.8801
2011-11-15 14:05:00,54.98,55.03,54.96,55.01,62704.97179588089,26.2538,26.2777,26.2443,26.2681,62704.9718
2011-11-15 14:10:00,55.0,55.02,54.92,54.93,128164.76452840088,26.2634,26.2729,26.2252,26.2299,128164.7645
2011-11-15 14:15:00,54.93,54.96,54.79,54.81,133018.4966548603,26.2299,26.2443,26.1631,26.1726,133018.4967
2011-11-15 14:20:00,54.81,54.83,54.67,54.79,174471.99265381086,26.1726,26.1822,26.1058,26.1631,174471.9927
2011-11-15 14:25:00,54.79,54.82,54.73,54.74,153220.5168568805,26.1631,26.1774,26.1344,26.1392,153220.5169
2011-11-15 14:30:00,54.73,54.82,54.73,54.81,116883.11688311688,26.1344,26.1774,26.1344,26.1726,116883.1169
2011-11-15 14:35:00,54.82,54.89,54.76,54.88,130526.0396169487,26.1774,26.2108,26.1488,26.2061,130526.0396
2011-11-15 14:40:00,54.89,54.92,54.84,54.84,127377.67283221828,26.2108,26.2252,26.187,26.187,127377.6728
2011-11-15 14:45:00,54.83,54.87,54.78,54.8,112029.38475665748,26.1822,26.2013,26.1583,26.1679,112029.3848
2011-11-15 14:50:00,54.79,54.92,54.79,54.89,135379.7717434081,26.1631,26.2252,26.1631,26.2108,135379.7717
2011-11-15 14:55:00,54.89,54.93,54.89,54.92,91827.36455463729,26.2108,26.2299,26.2108,26.2252,91827.3646
2011-11-15 15:00:00,54.93,55.14,54.92,55.12,86055.35878263152,26.2299,26.3302,26.2252,26.3207,86055.3588
2011-11-15 15:05:00,55.12,55.23,55.11,55.12,117539.02662993572,26.3207,26.3732,26.3159,26.3207,117539.0266
2011-11-15 15:10:00,55.11,55.14,55.06,55.06,158992.52262888628,26.3159,26.3302,26.292,26.292,158992.5226
2011-11-15 15:15:00,55.06,55.13,55.01,55.02,110192.83746556472,26.292,26.3254,26.2681,26.2729,110192.8375
2011-11-15 15:20:00,55.02,55.17,55.02,55.16,111111.11111111112,26.2729,26.3445,26.2729,26.3398,111111.1111
2011-11-15 15:25:00,55.15,55.27,55.15,55.24,151515.15151515152,26.335,26.3923,26.335,26.378,151515.1515
2011-11-15 15:30:00,55.24,55.27,55.14,55.14,132493.76885740523,26.378,26.3923,26.3302,26.3302,132493.7689
2011-11-15 15:35:00,55.14,55.22,55.11,55.18,140495.86776859505,26.3302,26.3684,26.3159,26.3493,140495.8678
2011-11-15 15:40:00,55.18,55.21,55.11,55.14,218942.67348812803,26.3493,26.3636,26.3159,26.3302,218942.6735
2011-11-15 15:45:00,55.14,55.15,55.08,55.15,215531.94280467008,26.3302,26.335,26.3016,26.335,215531.9428
2011-11-15 15:50:00,55.16,55.16,55.05,55.05,234946.87131050767,26.3398,26.3398,26.2872,26.2872,234946.8713
2011-11-15 15:55:00,55.05,55.07,54.87,54.89,727666.2731208185,26.2872,26.2968,26.2013,26.2108,727666.2731
2011-11-16 09:30:00,54.27,54.48,54.06,54.09,360881.54269972455,25.9148,26.0151,25.8145,25.8288,360881.5427
2011-11-16 09:35:00,54.1,54.31,54.06,54.28,215531.94280467008,25.8336,25.9339,25.8145,25.9196,215531.9428
2011-11-16 09:40:00,54.28,54.41,54.27,54.33,111111.11111111112,25.9196,25.9816,25.9148,25.9434,111111.1111
2011-11-16 09:45:00,54.34,54.41,54.18,54.26,115440.11544011543,25.9482,25.9816,25.8718,25.91,115440.1154
2011-11-16 09:50:00,54.28,54.48,54.27,54.47,127246.49088285452,25.9196,26.0151,25.9148,26.0103,127246.4909
2011-11-16 09:55:00,54.48,54.5,54.35,54.35,114521.84179456907,26.0151,26.0246,25.953,25.953,114521.8418
2011-11-16 10:00:00,54.36,54.38,54.18,54.18,130526.0396169487,25.9578,25.9673,25.8718,25.8718,130526.0396
2011-11-16 10:05:00,54.19,54.22,54.11,54.12,155319.42804670078,25.8766,25.8909,25.8384,25.8431,155319.428
2011-11-16 10:10:00,54.12,54.17,54.09,54.14,126328.21723730816,25.8431,25.867,25.8288,25.8527,126328.2172
2011-11-16 10:15:00,54.14,54.22,54.11,54.18,141020.59556605012,25.8527,25.8909,25.8384,25.8718,141020.5956
2011-11-16 10:20:00,54.19,54.22,54.09,54.12,113078.84035156763,25.8766,25.8909,25.8288,25.8431,113078.8404
2011-11-16 10:25:00,54.12,54.2,54.01,54.02,125409.94359176178,25.8431,25.8814,25.7906,25.7954,125409.9436
2011-11-16 10:30:00,54.01,54.05,53.94,54.02,157155.97533779353,25.7906,25.8097,25.7572,25.7954,157155.9753
2011-11-16 10:35:00,54.03,54.11,54.02,54.09,125672.30749048931,25.8002,25.8384,25.7954,25.8288,125672.3075
2011-11-16 10:40:00,54.09,54.1,53.99,54.07,154794.7002492457,25.8288,25.8336,25.7811,25.8193,154794.7002
2011-11-16 10:45:00,54.07,54.15,54.06,54.13,128295.94647776466,25.8193,25.8575,25.8145,25.8479,128295.9465
2011-11-16 10:50:00,54.13,54.2,54.11,54.15,171323.62586908042,25.8479,25.8814,25.8384,25.8575,171323.6259
2011-11-16 10:55:00,54.15,54.28,54.11,54.23,136953.9551357733,25.8575,25.9196,25.8384,25.8957,136953.9551
2011-11-16 11:00:00,54.25,54.35,54.24,54.31,163977.43670470943,25.9052,25.953,25.9005,25.9339,163977.4367
2011-11-16 11:05:00,54.31,54.35,54.28,54.29,126852.94503476322,25.9339,25.953,25.9196,25.9243,126852.945
2011-11-16 11:10:00,54.29,54.3,54.1,54.1,238357.60199396565,25.9243,25.9291,25.8336,25.8336,238357.602
2011-11-16 11:15:00,54.1,54.23,54.09,54.21,125278.761642398,25.8336,25.8957,25.8288,25.8861,125278.7616
2011-11-16 11:20:00,54.22,54.23,54.17,54.19,85792.99488390397,25.8909,25.8957,25.867,25.8766,85792.9949
2011-11-16 11:25:00,54.2,54.25,54.13,54.13,107962.74432638068,25.8814,25.9052,25.8479,25.8479,107962.7443
2011-11-16 11:30:00,54.14,54.17,54.09,54.09,85137.08513708515,25.8527,25.867,25.8288,25.8288,85137.0851
2011-11-16 11:35:00,54.09,54.09,53.98,54.02,134199.1341991342,25.8288,25.8288,25.7763,25.7954,134199.1342
2011-11-16 11:40:00,54.02,54.05,54.01,54.02,56408.23822642005,25.7954,25.8097,25.7906,25.7954,56408.2382
2011-11-16 11:45:00,54.02,54.04,53.93,53.96,116358.38908566182,25.7954,25.8049,25.7524,25.7667,116358.3891
2011-11-16 11:50:00,53.96,54.04,53.96,54.01,62442.60789715336,25.7667,25.8049,25.7667,25.7906,62442.6079
2011-11-16 11:55:00,54.02,54.04,53.96,53.96,107175.65263019808,25.7954,25.8049,25.7667,25.7667,107175.6526
2011-11-16 12:00:00,53.96,53.99,53.93,53.96,88678.99776990687,25.7667,25.7811,25.7524,25.7667,88678.9978
2011-11-16 12:05:00,53.96,53.97,53.89,53.91,96418.73278236914,25.7667,25.7715,25.7333,25.7429,96418.7328
2011-11-16 12:10:00,53.91,53.91,53.86,53.89,51423.32415059688,25.7429,25.7429,25.719,25.7333,51423.3242
2011-11-16 12:15:00,53.89,53.96,53.88,53.89,74511.34723861997,25.7333,25.7667,25.7285,25.7333,74511.3472
2011-11-16 12:20:00,53.89,53.91,53.86,53.88,64147.97323888233,25.7333,25.7429,25.719,25.7285,64147.9732
2011-11-16 12:25:00,53.87,53.9,53.85,53.89,41191.13210022301,25.7238,25.7381,25.7142,25.7333,41191.1321
2011-11-16 12:30:00,53.88,53.96,53.87,53.92,60212.51475796931,25.7285,25.7667,25.7238,25.7476,60212.5148
2011-11-16 12:35:00,53.91,54.06,53.91,54.05,78446.80571953299,25.7429,25.8145,25.7429,25.8097,78446.8057
2011-11-16 12:40:00,54.05,54.06,53.96,53.97,113341.20425029517,25.8097,25.8145,25.7667,25.7715,113341.2043
2011-11-16 12:45:00,53.97,53.99,53.89,53.9,114915.38764266035,25.7715,25.7811,25.7333,25.7381,114915.3876
2011-11-16 12:50:00,53.9,53.93,53.84,53.89,58507.149416240325,25.7381,25.7524,25.7094,25.7333,58507.1494
2011-11-16 12:55:00,53.88,53.93,53.86,53.93,34500.85268267086,25.7285,25.7524,25.719,25.7524,34500.8527
2011-11-16 13:00:00,53.94,53.99,53.92,53.93,78446.80571953299,25.7572,25.7811,25.7476,25.7524,78446.8057
2011-11-16 13:05:00,53.92,53.96,53.89,53.92,52472.77974550702,25.7476,25.7667,25.7333,25.7476,52472.7797
2011-11-16 13:10:00,53.9,53.99,53.9,53.98,56801.78407451135,25.7381,25.7811,25.7381,25.7763,56801.7841
2011-11-16 13:15:00,53.99,54.02,53.94,54.01,79758.62521317067,25.7811,25.7954,25.7572,25.7906,79758.6252
2011-11-16 13:20:00,54.01,54.05,54.0,54.03,81726.35445362718,25.7906,25.8097,25.7858,25.8002,81726.3545
2011-11-16 13:25:00,54.03,54.15,54.02,54.15,114521.84179456907,25.8002,25.8575,25.7954,25.8575,114521.8418
2011-11-16 13:30:00,54.15,54.17,54.11,54.12,77003.80427653155,25.8575,25.867,25.8384,25.8431,77003.8043
2011-11-16 13:35:00,54.13,54.16,54.11,54.15,110979.92916174736,25.8479,25.8623,25.8384,25.8575,110979.9292
2011-11-16 13:40:00,54.15,54.33,54.15,54.29,186671.9139446412,25.8575,25.9434,25.8575,25.9243,186671.9139
2011-11-16 13:45:00,54.29,54.38,54.29,54.33,91302.63675718222,25.9243,25.9673,25.9243,25.9434,91302.6368
2011-11-16 13:50:00,54.34,54.36,54.21,54.21,99698.28151646334,25.9482,25.9578,25.8861,25.8861,99698.2815
2011-11-16 13:55:00,54.2,54.26,54.17,54.17,114521.84179456907,25.8814,25.91,25.867,25.867,114521.8418
2011-11-16 14:00:00,54.17,54.3,54.17,54.29,75691.98478289388,25.867,25.9291,25.867,25.9243,75691.9848
2011-11-16 14:05:00,54.3,54.3,54.19,54.19,106913.28873147056,25.9291,25.9291,25.8766,25.8766,106913.2887
2011-11-16 14:10:00,54.19,54.2,54.11,54.15,82906.99199790109,25.8766,25.8814,25.8384,25.8575,82906.992
2011-11-16 14:15:00,54.15,54.2,54.15,54.19,88678.99776990687,25.8575,25.8814,25.8575,25.8766,88678.9978
2011-11-16 14:20:00,54.18,54.26,54.18,54.25,78577.98766889676,25.8718,25.91,25.8718,25.9052,78577.9877
2011-11-16 14:25:00,54.24,54.24,54.17,54.17,111504.65695920242,25.9005,25.9005,25.867,25.867,111504.657
2011-11-16 14:30:00,54.18,54.18,54.12,54.17,99435.9176177358,25.8718,25.8718,25.8431,25.867,99435.9176
2011-11-16 14:35:00,54.17,54.23,54.16,54.23,78971.53351698807,25.867,25.8957,25.8623,25.8957,78971.5335
2011-11-16 14:40:00,54.22,54.24,54.11,54.12,116751.93493375312,25.8909,25.9005,25.8384,25.8431,116751.9349
2011-11-16 14:45:00,54.12,54.12,54.02,54.02,97992.91617473436,25.8431,25.8431,25.7954,25.7954,97992.9162
2011-11-16 14:50:00,54.02,54.05,53.98,54.01,91302.63675718222,25.7954,25.8097,25.7763,25.7906,91302.6368
2011-11-16 14:55:00,54.0,54.02,53.93,54.01,107569.1984782894,25.7858,25.7954,25.7524,25.7906,107569.1985
2011-11-16 15:00:00,54.01,54.02,53.93,53.98,114915.38764266035,25.7906,25.7954,25.7524,25.7763,114915.3876
2011-11-16 15:05:00,53.98,54.05,53.96,54.05,84218.81149153877,25.7763,25.8097,25.7667,25.8097,84218.8115
2011-11-16 15:10:00,54.05,54.06,53.91,53.91,140889.41361668636,25.8097,25.8145,25.7429,25.7429,140889.4136
2011-11-16 15:15:00,53.91,53.91,53.74,53.83,158336.61288206742,25.7429,25.7429,25.6617,25.7047,158336.6129
2011-11-16 15:20:00,53.83,53.84,53.7,53.77,191394.46412173685,25.7047,25.7094,25.6426,25.676,191394.4641
2011-11-16 15:25:00,53.77,53.78,53.54,53.55,286370.19546110457,25.676,25.6808,25.5662,25.571,286370.1955
2011-11-16 15:30:00,53.55,53.55,53.25,53.25,379378.1975600158,25.571,25.571,25.4277,25.4277,379378.1976
2011-11-16 15:35:00,53.25,53.43,53.19,53.41,313918.40482749575,25.4277,25.5137,25.3991,25.5041,313918.4048
2011-11-16 15:40:00,53.42,53.42,53.19,53.22,416765.0531286895,25.5089,25.5089,25.3991,25.4134,416765.0531
2011-11-16 15:45:00,53.22,53.28,53.19,53.19,542962.0884166339,25.4134,25.442,25.3991,25.3991,542962.0884
2011-11-16 15:50:00,53.19,53.19,52.91,52.96,587432.7692509511,25.3991,25.3991,25.2654,25.2892,587432.7693
2011-11-16 15:55:00,52.96,53.19,52.96,53.17,1376361.0127246492,25.2892,25.3991,25.2892,25.3895,1376361.0127
2011-11-17 09:30:00,53.07,53.16,53.0,53.03,162796.79916043553,25.3418,25.3847,25.3083,25.3227,162796.7992
2011-11-17 09:35:00,53.06,53.23,53.0,53.12,165682.80204643842,25.337,25.4182,25.3083,25.3656,165682.802
2011-11-17 09:40:00,53.12,53.25,53.08,53.2,189295.55293191652,25.3656,25.4277,25.3465,25.4038,189295.5529
2011-11-17 09:45:00,53.19,53.22,53.06,53.11,154794.7002492457,25.3991,25.4134,25.337,25.3609,154794.7002
2011-11-17 09:50:00,53.08,53.34,53.08,53.32,143775.41650268924,25.3465,25.4707,25.3465,25.4611,143775.4165
2011-11-17 09:55:00,53.32,53.44,53.27,53.41,118326.11832611832,25.4611,25.5184,25.4373,25.5041,118326.1183
2011-11-17 10:00:00,53.41,53.54,53.25,53.49,147973.2388823298,25.5041,25.5662,25.4277,25.5423,147973.2389
2011-11-17 10:05:00,53.49,53.73,53.4,53.71,138790.50242686606,25.5423,25.6569,25.4993,25.6474,138790.5024
2011-11-17 10:10:00,53.72,53.72,53.6,53.6,120425.02951593862,25.6521,25.6521,25.5948,25.5948,120425.0295
2011-11-17 10:15:00,53.62,53.7,53.57,53.6,72805.981896891,25.6044,25.6426,25.5805,25.5948,72805.9819
2011-11-17 10:20:00,53.62,53.71,53.55,53.64,108093.92627574448,25.6044,25.6474,25.571,25.6139,108093.9263
2011-11-17 10:25:00,53.64,53.83,53.61,53.83,128951.8562245835,25.6139,25.7047,25.5996,25.7047,128951.8562
2011-11-17 10:30:00,53.82,53.83,53.6,53.82,167388.1673881674,25.6999,25.7047,25.5948,25.6999,167388.1674
2011-11-17 10:35:00,53.82,53.99,53.82,53.93,214744.8511084875,25.6999,25.7811,25.6999,25.7524,214744.8511
2011-11-17 10:40:00,53.93,54.03,53.9,53.93,132362.58690804147,25.7524,25.8002,25.7381,25.7524,132362.5869
2011-11-17 10:45:00,53.93,53.96,53.86,53.86,94713.36744064016,25.7524,25.7667,25.719,25.719,94713.3674
2011-11-17 10:50:00,53.88,53.9,53.78,53.87,136035.68149022694,25.7285,25.7381,25.6808,25.7238,136035.6815
2011-11-17 10:55:00,53.86,53.95,53.72,53.77,85792.99488390397,25.719,25.762,25.6521,25.676,85792.9949
2011-11-17 11:00:00,53.77,53.8,53.66,53.67,113341.20425029517,25.676,25.6903,25.6235,25.6283,113341.2043
2011-11-17 11:05:00,53.67,53.68,53.6,53.67,81332.80860553589,25.6283,25.633,25.5948,25.6283,81332.8086
2011-11-17 11:10:00,53.67,53.7,53.61,53.65,67427.52197297652,25.6283,25.6426,25.5996,25.6187,67427.522
2011-11-17 11:15:00,53.63,53.74,53.6,53.73,65984.52052997508,25.6092,25.6617,25.5948,25.6569,65984.5205
2011-11-17 11:20:00,53.73,53.75,53.59,53.63,68214.61366915912,25.6569,25.6665,25.5901,25.6092,68214.6137
2011-11-17 11:25:00,53.64,53.83,53.6,53.8,91302.63675718222,25.6139,25.7047,25.5948,25.6903,91302.6368
2011-11-17 11:30:00,53.8,53.93,53.78,53.91,102453.10245310246,25.6903,25.7524,25.6808,25.7429,102453.1025
2011-11-17 11:35:00,53.91,53.94,53.85,53.93,86448.90463072281,25.7429,25.7572,25.7142,25.7524,86448.9046
2011-11-17 11:40:00,53.93,54.04,53.91,53.99,60868.42450478814,25.7524,25.8049,25.7429,25.7811,60868.4245
2011-11-17 11:45:00,53.99,53.99,53.83,53.87,53522.23534041716,25.7811,25.7811,25.7047,25.7238,53522.2353
2011-11-17 11:50:00,53.86,53.93,53.83,53.86,50898.59635314181,25.719,25.7524,25.7047,25.719,50898.5964
2011-11-17 11:55:00,53.87,53.87,53.75,53.81,73068.34579561853,25.7238,25.7238,25.6665,25.6951,73068.3458
2011-11-17 12:00:00,53.82,53.86,53.76,53.79,76872.62232716779,25.6999,25.719,25.6712,25.6856,76872.6223
2011-11-17 12:05:00,53.79,53.8,53.68,53.73,66246.88442870261,25.6856,25.6903,25.633,25.6569,66246.8844
2011-11-17 12:10:00,53.73,53.74,53.51,53.55,126721.76308539943,25.6569,25.6617,25.5519,25.571,126721.7631
2011-11-17 12:15:00,53.55,53.67,53.52,53.64,71231.79850452578,25.571,25.6283,25.5566,25.6139,71231.7985
2011-11-17 12:20:00,53.65,53.68,53.51,53.53,88678.99776990687,25.6187,25.633,25.5519,25.5614,88678.9978
2011-11-17 12:25:00,53.54,53.54,53.41,53.43,96943.46057982424,25.5662,25.5662,25.5041,25.5137,96943.4606
2011-11-17 12:30:00,53.42,53.42,53.09,53.1,171979.53561589925,25.5089,25.5089,25.3513,25.3561,171979.5356
2011-11-17 12:35:00,53.09,53.19,52.89,52.92,184310.6388560934,25.3513,25.3991,25.2558,25.2701,184310.6389
2011-11-17 12:40:00,52.91,52.91,52.67,52.9,224452.31536140628,25.2654,25.2654,25.1508,25.2606,224452.3154
2011-11-17 12:45:00,52.91,52.94,52.84,52.88,89466.08946608947,25.2654,25.2797,25.2319,25.251,89466.0895
2011-11-17 12:50:00,52.9,53.11,52.9,53.05,65590.97468188377,25.2606,25.3609,25.2606,25.3322,65590.9747
2011-11-17 12:55:00,53.05,53.06,52.89,53.06,107569.1984782894,25.3322,25.337,25.2558,25.337,107569.1985
2011-11-17 13:00:00,53.06,53.06,52.84,52.85,87891.90607372425,25.337,25.337,25.2319,25.2367,87891.9061
2011-11-17 13:05:00,52.86,53.0,52.8,52.89,78577.98766889676,25.2415,25.3083,25.2128,25.2558,78577.9877
2011-11-17 13:10:00,52.89,53.09,52.84,53.06,115571.2973894792,25.2558,25.3513,25.2319,25.337,115571.2974
2011-11-17 13:15:00,53.07,53.19,53.03,53.12,81726.35445362718,25.3418,25.3991,25.3227,25.3656,81726.3545
2011-11-17 13:20:00,53.12,53.15,53.07,53.12,79889.80716253443,25.3656,25.38,25.3418,25.3656,79889.8072
2011-11-17 13:25:00,53.13,53.15,52.96,53.02,133543.22445231536,25.3704,25.38,25.2892,25.3179,133543.2245
2011-11-17 13:30:00,53.02,53.04,52.93,52.95,90777.90895972714,25.3179,25.3274,25.2749,25.2845,90777.909
2011-11-17 13:35:00,52.96,53.04,52.94,53.0,81988.71835235471,25.2892,25.3274,25.2797,25.3083,81988.7184
2011-11-17 13:40:00,53.0,53.08,52.81,52.84,108881.01797192708,25.3083,25.3465,25.2176,25.2319,108881.018
2011-11-17 13:45:00,52.84,52.91,52.84,52.87,48799.68516332153,25.2319,25.2654,25.2319,25.2463,48799.6852
2011-11-17 13:50:00,52.86,52.86,52.61,52.71,206086.8424504788,25.2415,25.2415,25.1221,25.1699,206086.8425
2011-11-17 13:55:00,52.71,52.98,52.7,52.96,164502.1645021645,25.1699,25.2988,25.1651,25.2892,164502.1645
2011-11-17 14:00:00,52.96,52.98,52.84,52.86,80545.71690935327,25.2892,25.2988,25.2319,25.2415,80545.7169
2011-11-17 14:05:00,52.87,52.98,52.87,52.93,111111.11111111112,25.2463,25.2988,25.2463,25.2749,111111.1111
2011-11-17 14:10:00,52.93,52.94,52.87,52.89,120687.39341466616,25.2749,25.2797,25.2463,25.2558,120687.3934
2011-11-17 14:15:00,52.9,52.94,52.84,52.94,159517.25042634134,25.2606,25.2797,25.2319,25.2797,159517.2504
2011-11-17 14:20:00,52.93,53.01,52.88,52.89,170667.71612226157,25.2749,25.3131,25.251,25.2558,170667.7161
2011-11-17 14:25:00,52.88,52.99,52.79,52.96,148104.42083169357,25.251,25.3036,25.2081,25.2892,148104.4208
2011-11-17 14:30:00,52.95,53.03,52.88,52.89,174865.53850190213,25.2845,25.3227,25.251,25.2558,174865.5385
2011-11-17 14:35:00,52.89,52.93,52.79,52.81,163846.25475534567,25.2558,25.2749,25.2081,25.2176,163846.2548
2011-11-17 14:40:00,52.81,52.9,52.8,52.87,107700.38042765316,25.2176,25.2606,25.2128,25.2463,107700.3804
2011-11-17 14:45:00,52.87,53.06,52.87,52.95,190869.73632428172,25.2463,25.337,25.2463,25.2845,190869.7363
2011-11-17 14:50:00,52.95,53.09,52.94,53.04,127640.03673094582,25.2845,25.3513,25.2797,25.3274,127640.0367
2011-11-17 14:55:00,53.05,53.07,52.97,53.03,122917.4865538502,25.3322,25.3418,25.294,25.3227,122917.4866
2011-11-17 15:00:00,53.02,53.11,52.96,53.03,204906.2049062049,25.3179,25.3609,25.2892,25.3227,204906.2049
2011-11-17 15:05:00,53.05,53.07,52.98,52.99,179850.45257772531,25.3322,25.3418,25.2988,25.3036,179850.4526
2011-11-17 15:10:00,52.99,53.0,52.88,52.93,139708.77607241244,25.3036,25.3083,25.251,25.2749,139708.7761
2011-11-17 15:15:00,52.92,53.0,52.9,52.95,79233.8974157156,25.2701,25.3083,25.2606,25.2845,79233.8974
2011-11-17 15:20:00,52.95,53.09,52.85,53.02,201889.02007083825,25.2845,25.3513,25.2367,25.3179,201889.0201
2011-11-17 15:25:00,53.01,53.03,52.87,52.89,186409.5500459137,25.3131,25.3227,25.2463,25.2558,186409.55
2011-11-17 15:30:00,52.88,52.93,52.78,52.8,249770.43158861343,25.251,25.2749,25.2033,25.2128,249770.4316
2011-11-17 15:35:00,52.79,52.84,52.67,52.67,149678.60422405877,25.2081,25.2319,25.1508,25.1508,149678.6042
2011-11-17 15:40:00,52.67,52.73,52.59,52.6,291092.7456382002,25.1508,25.1794,25.1126,25.1173,291092.7456
2011-11-17 15:45:00,52.6,52.9,52.58,52.84,222746.9500196773,25.1173,25.2606,25.1078,25.2319,222746.95
2011-11-17 15:50:00,52.82,52.86,52.68,52.77,263938.0821199003,25.2224,25.2415,25.1555,25.1985,263938.0821
2011-11-17 15:55:00,52.77,53.02,52.7,53.02,714810.4420831694,25.1985,25.3179,25.1651,25.3179,714810.4421
2011-11-18 09:30:00,53.29,53.3,53.16,53.21,1161747.3435655255,25.4468,25.4516,25.3847,25.4086,1161747.3436
2011-11-18 09:35:00,53.21,53.24,53.08,53.19,105339.10533910534,25.4086,25.4229,25.3465,25.3991,105339.1053
2011-11-18 09:40:00,53.19,53.35,53.13,53.16,113341.20425029517,25.3991,25.4755,25.3704,25.3847,113341.2043
2011-11-18 09:45:00,53.16,53.18,53.03,53.04,100747.73711137348,25.3847,25.3943,25.3227,25.3274,100747.7371
2011-11-18 09:50:00,53.04,53.17,53.0,53.04,119506.75587039224,25.3274,25.3895,25.3083,25.3274,119506.7559
2011-11-18 09:55:00,53.04,53.26,53.03,53.23,116227.20713629804,25.3274,25.4325,25.3227,25.4182,116227.2071
2011-11-18 10:00:00,53.24,53.27,53.06,53.16,117932.57247802702,25.4229,25.4373,25.337,25.3847,117932.5725
2011-11-18 10:05:00,53.16,53.25,53.08,53.09,166207.52984389348,25.3847,25.4277,25.3465,25.3513,166207.5298
2011-11-18 10:10:00,53.1,53.19,53.0,53.16,171717.17171717173,25.3561,25.3991,25.3083,25.3847,171717.1717
2011-11-18 10:15:00,53.17,53.17,52.96,53.02,86448.90463072281,25.3895,25.3895,25.2892,25.3179,86448.9046
2011-11-18 10:20:00,53.01,53.09,52.93,52.98,71362.98045388954,25.3131,25.3513,25.2749,25.2988,71362.9805
2011-11-18 10:25:00,52.96,53.05,52.84,53.0,94713.36744064016,25.2892,25.3322,25.2319,25.3083,94713.3674
2011-11-18 10:30:00,53.0,53.12,52.98,53.09,80152.17106126198,25.3083,25.3656,25.2988,25.3513,80152.1711
2011-11-18 10:35:00,53.09,53.19,53.03,53.16,87104.81437754165,25.3513,25.3991,25.3227,25.3847,87104.8144
2011-11-18 10:40:00,53.16,53.22,53.08,53.16,66378.06637806637,25.3847,25.4134,25.3465,25.3847,66378.0664
2011-11-18 10:45:00,53.17,53.32,53.16,53.27,120031.48366784732,25.3895,25.4611,25.3847,25.4373,120031.4837
2011-11-18 10:50:00,53.28,53.35,53.19,53.21,103502.5580480126,25.442,25.4755,25.3991,25.4086,103502.558
2011-11-18 10:55:00,53.22,53.32,53.18,53.18,58900.69526433163,25.4134,25.4611,25.3943,25.3943,58900.6953
2011-11-18 11:00:00,53.18,53.21,53.14,53.19,74117.80139052866,25.3943,25.4086,25.3752,25.3991,74117.8014
2011-11-18 11:05:00,53.19,53.22,53.0,53.03,106782.10678210678,25.3991,25.4134,25.3083,25.3227,106782.1068
2011-11-18 11:10:00,53.03,53.08,53.01,53.08,71756.52630198085,25.3227,25.3465,25.3131,25.3465,71756.5263
2011-11-18 11:15:00,53.09,53.12,52.97,52.98,57982.42161878526,25.3513,25.3656,25.294,25.2988,57982.4216
2011-11-18 11:20:00,52.98,53.06,52.98,53.0,55621.14653023744,25.2988,25.337,25.2988,25.3083,55621.1465
2011-11-18 11:25:00,53.0,53.05,52.96,53.0,69395.25121343303,25.3083,25.3322,25.2892,25.3083,69395.2512
2011-11-18 11:30:00,53.0,53.03,52.77,52.77,96681.09668109668,25.3083,25.3227,25.1985,25.1985,96681.0967
2011-11-18 11:35:00,52.79,52.8,52.67,52.7,135248.58979404435,25.2081,25.2128,25.1508,25.1651,135248.5898
2011-11-18 11:40:00,52.7,52.85,52.68,52.81,69264.06926406927,25.1651,25.2367,25.1555,25.2176,69264.0693
2011-11-18 11:45:00,52.8,52.85,52.72,52.75,146005.50964187327,25.2128,25.2367,25.1746,25.189,146005.5096
2011-11-18 11:50:00,52.74,52.81,52.72,52.79,55358.78263150991,25.1842,25.2176,25.1746,25.2081,55358.7826
2011-11-18 11:55:00,52.8,52.82,52.74,52.82,71362.98045388954,25.2128,25.2224,25.1842,25.2224,71362.9805
2011-11-18 12:00:00,52.81,52.82,52.62,52.63,112685.29450347633,25.2176,25.2224,25.1269,25.1317,112685.2945
2011-11-18 12:05:00,52.63,52.63,52.48,52.62,190345.0085268267,25.1317,25.1317,25.06,25.1269,190345.0085
2011-11-18 12:10:00,52.61,52.65,52.57,52.61,124360.48799685165,25.1221,25.1412,25.103,25.1221,124360.488
2011-11-18 12:15:00,52.61,52.67,52.58,52.6,63229.69959333596,25.1221,25.1508,25.1078,25.1173,63229.6996
2011-11-18 12:20:00,52.59,52.61,52.53,52.54,88941.3616686344,25.1126,25.1221,25.0839,25.0887,88941.3617
2011-11-18 12:25:00,52.53,52.64,52.48,52.62,111635.8389085662,25.0839,25.1364,25.06,25.1269,111635.8389
2011-11-18 12:30:00,52.61,52.67,52.6,52.61,92614.45625081989,25.1221,25.1508,25.1173,25.1221,92614.4563
2011-11-18 12:35:00,52.61,52.71,52.61,52.64,64016.791289518565,25.1221,25.1699,25.1221,25.1364,64016.7913
2011-11-18 12:40:00,52.64,52.7,52.62,52.67,50767.41440377804,25.1364,25.1651,25.1269,25.1508,50767.4144
2011-11-18 12:45:00,52.67,52.74,52.65,52.67,134461.49809786174,25.1508,25.1842,25.1412,25.1508,134461.4981
2011-11-18 12:50:00,52.67,52.68,52.61,52.67,51029.778302505576,25.1508,25.1555,25.1221,25.1508,51029.7783
2011-11-18 12:55:00,52.67,52.67,52.58,52.58,59294.24111242293,25.1508,25.1508,25.1078,25.1078,59294.2411
2011-11-18 13:00:00,52.58,52.65,52.57,52.64,47619.04761904762,25.1078,25.1412,25.103,25.1364,47619.0476
2011-11-18 13:05:00,52.63,52.68,52.62,52.67,45388.95447986357,25.1317,25.1555,25.1269,25.1508,45388.9545
2011-11-18 13:10:00,52.69,52.71,52.64,52.71,35156.7624294897,25.1603,25.1699,25.1364,25.1699,35156.7624
2011-11-18 13:15:00,52.71,52.85,52.71,52.85,51685.68804932442,25.1699,25.2367,25.1699,25.2367,51685.688
2011-11-18 13:20:00,52.85,52.86,52.77,52.81,39748.13065722157,25.2367,25.2415,25.1985,25.2176,39748.1307
2011-11-18 13:25:00,52.81,52.88,52.8,52.85,41453.495998950544,25.2176,25.251,25.2128,25.2367,41453.496
2011-11-18 13:30:00,52.85,52.95,52.82,52.91,163977.43670470943,25.2367,25.2845,25.2224,25.2654,163977.4367
2011-11-18 13:35:00,52.91,52.98,52.91,52.96,106126.19703528794,25.2654,25.2988,25.2654,25.2892,106126.197
2011-11-18 13:40:00,52.96,52.98,52.92,52.94,67689.88587170406,25.2892,25.2988,25.2701,25.2797,67689.8859
2011-11-18 13:45:00,52.94,52.94,52.87,52.9,61130.78840351568,25.2797,25.2797,25.2463,25.2606,61130.7884
2011-11-18 13:50:00,52.9,52.96,52.87,52.93,48012.593467138926,25.2606,25.2892,25.2463,25.2749,48012.5935
2011-11-18 13:55:00,52.93,52.96,52.91,52.93,40797.58625213171,25.2749,25.2892,25.2654,25.2749,40797.5863
2011-11-18 14:00:00,52.93,52.93,52.8,52.8,63098.51764397219,25.2749,25.2749,25.2128,25.2128,63098.5176
2011-11-18 14:05:00,52.81,52.87,52.8,52.83,54702.87288469107,25.2176,25.2463,25.2128,25.2272,54702.8729
2011-11-18 14:10:00,52.83,53.0,52.8,52.96,95762.82303555032,25.2272,25.3083,25.2128,25.2892,95762.823
2011-11-18 14:15:00,52.96,53.03,52.89,52.93,92614.45625081989,25.2892,25.3227,25.2558,25.2749,92614.4563
2011-11-18 14:20:00,52.92,52.96,52.83,52.83,82906.99199790109,25.2701,25.2892,25.2272,25.2272,82906.992
2011-11-18 14:25:00,52.83,52.86,52.75,52.79,96812.27863046044,25.2272,25.2415,25.189,25.2081,96812.2786
2011-11-18 14:30:00,52.79,52.9,52.79,52.86,88416.63387117932,25.2081,25.2606,25.2081,25.2415,88416.6339
2011-11-18 14:35:00,52.86,52.95,52.84,52.87,84349.99344090253,25.2415,25.2845,25.2319,25.2463,84349.9934
2011-11-18 14:40:00,52.87,52.91,52.83,52.9,73068.34579561853,25.2463,25.2654,25.2272,25.2606,73068.3458
2011-11-18 14:45:00,52.91,52.93,52.84,52.84,84612.35733963006,25.2654,25.2749,25.2319,25.2319,84612.3573
2011-11-18 14:50:00,52.84,52.86,52.71,52.76,119113.21002230092,25.2319,25.2415,25.1699,25.1937,119113.21
2011-11-18 14:55:00,52.75,52.77,52.66,52.71,117539.02662993572,25.189,25.1985,25.146,25.1699,117539.0266
2011-11-18 15:00:00,52.72,52.8,52.56,52.61,181162.272071363,25.1746,25.2128,25.0982,25.1221,181162.2721
2011-11-18 15:05:00,52.61,52.77,52.61,52.77,131706.6771612226,25.1221,25.1985,25.1221,25.1985,131706.6772
2011-11-18 15:10:00,52.75,52.84,52.74,52.8,92745.63820018366,25.189,25.2319,25.1842,25.2128,92745.6382
2011-11-18 15:15:00,52.8,52.81,52.74,52.8,103109.0121999213,25.2128,25.2176,25.1842,25.2128,103109.0122
2011-11-18 15:20:00,52.81,52.85,52.77,52.84,139839.9580217762,25.2176,25.2367,25.1985,25.2319,139839.958
2011-11-18 15:25:00,52.84,52.84,52.77,52.8,99304.73566837204,25.2319,25.2319,25.1985,25.2128,99304.7357
2011-11-18 15:30:00,52.8,52.85,52.74,52.8,158730.15873015873,25.2128,25.2367,25.1842,25.2128,158730.1587
2011-11-18 15:35:00,52.82,52.9,52.8,52.8,170798.89807162536,25.2224,25.2606,25.2128,25.2128,170798.8981
2011-11-18 15:40:00,52.81,52.84,52.69,52.77,177226.81359044995,25.2176,25.2319,25.1603,25.1985,177226.8136
2011-11-18 15:45:00,52.76,52.9,52.73,52.87,264331.62796799163,25.1937,25.2606,25.1794,25.2463,264331.628
2011-11-18 15:50:00,52.87,52.93,52.84,52.91,208972.8453364817,25.2463,25.2749,25.2319,25.2654,208972.8453
2011-11-18 15:55:00,52.92,52.92,52.8,52.82,518955.7916830644,25.2701,25.2701,25.2128,25.2224,518955.7917
2011-11-21 09:30:00,51.91,52.16,51.88,52.08,245966.15505706417,24.7878,24.9072,24.7735,24.869,245966.1551
2011-11-21 09:35:00,52.07,52.16,51.94,51.96,110848.74721238358,24.8642,24.9072,24.8022,24.8117,110848.7472
2011-11-21 09:40:00,51.97,52.02,51.87,52.01,100485.37321264594,24.8165,24.8404,24.7687,24.8356,100485.3732
2011-11-21 09:45:00,52.0,52.02,51.89,51.97,152433.4251606979,24.8308,24.8404,24.7783,24.8165,152433.4252
2011-11-21 09:50:00,51.97,51.97,51.84,51.9,163715.0728059819,24.8165,24.8165,24.7544,24.7831,163715.0728
2011-11-21 09:55:00,51.9,52.13,51.89,52.09,143381.87065459794,24.7831,24.8929,24.7783,24.8738,143381.8707
2011-11-21 10:00:00,52.1,52.13,51.95,52.07,163977.43670470943,24.8786,24.8929,24.8069,24.8642,163977.4367
2011-11-21 10:05:00,52.07,52.07,51.91,52.01,152958.15295815296,24.8642,24.8642,24.7878,24.8356,152958.153
2011-11-21 10:10:00,52.01,52.28,52.01,52.27,196641.74209628755,24.8356,24.9645,24.8356,24.9597,196641.7421
2011-11-21 10:15:00,52.29,52.34,52.19,52.22,137872.2287813197,24.9693,24.9932,24.9215,24.9359,137872.2288
2011-11-21 10:20:00,52.2,52.31,52.13,52.29,94975.7313393677,24.9263,24.9788,24.8929,24.9693,94975.7313
2011-11-21 10:25:00,52.29,52.32,52.19,52.2,85137.08513708515,24.9693,24.9836,24.9215,24.9263,85137.0851
2011-11-21 10:30:00,52.21,52.23,52.08,52.17,171585.98976780794,24.9311,24.9406,24.869,24.912,171585.9898
2011-11-21 10:35:00,52.19,52.22,52.07,52.13,97861.7342253706,24.9215,24.9359,24.8642,24.8929,97861.7342
2011-11-21 10:40:00,52.15,52.24,52.07,52.09,121868.03095894006,24.9024,24.9454,24.8642,24.8738,121868.031
2011-11-21 10:45:00,52.08,52.12,51.95,51.97,125672.30749048931,24.869,24.8881,24.8069,24.8165,125672.3075
2011-11-21 10:50:00,51.97,52.02,51.86,51.87,168831.16883116885,24.8165,24.8404,24.764,24.7687,168831.1688
2011-11-21 10:55:00,51.87,51.92,51.78,51.79,225370.58900695265,24.7687,24.7926,24.7258,24.7305,225370.589
2011-11-21 11:00:00,51.8,51.87,51.74,51.87,138790.50242686606,24.7353,24.7687,24.7067,24.7687,138790.5024
2011-11-21 11:05:00,51.87,51.87,51.74,51.84,146267.87354060082,24.7687,24.7687,24.7067,24.7544,146267.8735
2011-11-21 11:10:00,51.84,52.08,51.84,52.04,233372.68791814247,24.7544,24.869,24.7544,24.8499,233372.6879
2011-11-21 11:15:00,52.04,52.08,51.93,51.94,179850.45257772531,24.8499,24.869,24.7974,24.8022,179850.4526
2011-11-21 11:20:00,51.95,52.03,51.94,51.97,136166.86343959073,24.8069,24.8451,24.8022,24.8165,136166.8634
2011-11-21 11:25:00,51.98,52.0,51.93,51.96,139839.9580217762,24.8213,24.8308,24.7974,24.8117,139839.958
2011-11-21 11:30:00,51.95,51.97,51.9,51.94,192968.64751410208,24.8069,24.8165,24.7831,24.8022,192968.6475
2011-11-21 11:35:00,51.94,51.94,51.81,51.81,131575.49521185886,24.8022,24.8022,24.7401,24.7401,131575.4952
2011-11-21 11:40:00,51.81,51.86,51.78,51.84,101797.19270628362,24.7401,24.764,24.7258,24.7544,101797.1927
2011-11-21 11:45:00,51.82,51.94,51.78,51.92,171585.98976780794,24.7449,24.8022,24.7258,24.7926,171585.9898
2011-11-21 11:50:00,51.93,51.94,51.87,51.88,168568.8049324413,24.7974,24.8022,24.7687,24.7735,168568.8049
2011-11-21 11:55:00,51.88,51.97,51.86,51.97,80676.89885871705,24.7735,24.8165,24.764,24.8165,80676.8989
2011-11-21 12:00:00,51.97,51.97,51.93,51.95,76085.53063098517,24.8165,24.8165,24.7974,24.8069,76085.5306
2011-11-21 12:05:00,51.95,51.99,51.87,51.91,87498.36022563296,24.8069,24.826,24.7687,24.7878,87498.3602
2011-11-21 12:10:00,51.91,52.01,51.91,52.0,77266.16817525908,24.7878,24.8356,24.7878,24.8308,77266.1682
2011-11-21 12:15:00,52.0,52.04,51.96,51.97,71362.98045388954,24.8308,24.8499,24.8117,24.8165,71362.9805
2011-11-21 12:20:00,51.97,52.0,51.94,51.95,71100.616555162,24.8165,24.8308,24.8022,24.8069,71100.6166
2011-11-21 12:25:00,51.96,51.97,51.87,51.88,77397.35012462286,24.8117,24.8165,24.7687,24.7735,77397.3501
2011-11-21 12:30:00,51.88,51.94,51.86,51.93,106782.10678210678,24.7735,24.8022,24.764,24.7974,106782.1068
2011-11-21 12:35:00,51.94,52.01,51.91,51.99,85792.99488390397,24.8022,24.8356,24.7878,24.826,85792.9949
2011-11-21 12:40:00,52.0,52.05,51.96,52.01,72150.07215007216,24.8308,24.8547,24.8117,24.8356,72150.0722
2011-11-21 12:45:00,52.0,52.08,51.98,52.06,46569.59202413748,24.8308,24.869,24.8213,24.8595,46569.592
2011-11-21 12:50:00,52.07,52.11,52.04,52.1,65066.24688442871,24.8642,24.8833,24.8499,24.8786,65066.2469
2011-11-21 12:55:00,52.09,52.09,51.98,52.0,40141.67650531287,24.8738,24.8738,24.8213,24.8308,40141.6765
2011-11-21 13:00:00,52.0,52.06,52.0,52.05,58900.69526433163,24.8308,24.8595,24.8308,24.8547,58900.6953
2011-11-21 13:05:00,52.05,52.11,52.03,52.1,132493.76885740523,24.8547,24.8833,24.8451,24.8786,132493.7689
2011-11-21 13:10:00,52.11,52.19,52.11,52.13,80020.9891118982,24.8833,24.9215,24.8833,24.8929,80020.9891
2011-11-21 13:15:00,52.13,52.16,52.1,52.15,74642.52918798373,24.8929,24.9072,24.8786,24.9024,74642.5292
2011-11-21 13:20:00,52.14,52.23,52.13,52.2,82251.08225108225,24.8977,24.9406,24.8929,24.9263,82251.0823
2011-11-21 13:25:00,52.21,52.25,52.13,52.15,46307.22812540994,24.9311,24.9502,24.8929,24.9024,46307.2281
2011-11-21 13:30:00,52.15,52.15,52.04,52.09,42109.405745769385,24.9024,24.9024,24.8499,24.8738,42109.4057
2011-11-21 13:35:00,52.09,52.1,52.05,52.06,45257.7725304998,24.8738,24.8786,24.8547,24.8595,45257.7725
2011-11-21 13:40:00,52.07,52.1,52.03,52.07,45126.59058113604,24.8642,24.8786,24.8451,24.8642,45126.5906
2011-11-21 13:45:00,52.07,52.1,52.02,52.06,63492.06349206349,24.8642,24.8786,24.8404,24.8595,63492.0635
2011-11-21 13:50:00,52.07,52.11,52.06,52.08,34632.03463203464,24.8642,24.8833,24.8595,24.869,34632.0346
2011-11-21 13:55:00,52.08,52.09,51.95,51.97,60081.33280860554,24.869,24.8738,24.8069,24.8165,60081.3328
2011-11-21 14:00:00,51.97,52.03,51.94,52.02,56670.60212514758,24.8165,24.8451,24.8022,24.8404,56670.6021
2011-11-21 14:05:00,52.03,52.04,52.0,52.03,47619.04761904762,24.8451,24.8499,24.8308,24.8451,47619.0476
2011-11-21 14:10:00,52.03,52.25,52.01,52.25,123048.66850321396,24.8451,24.9502,24.8356,24.9502,123048.6685
2011-11-21 14:15:00,52.25,52.41,52.22,52.31,117145.48078184442,24.9502,25.0266,24.9359,24.9788,117145.4808
2011-11-21 14:20:00,52.29,52.33,52.26,52.3,99042.3717696445,24.9693,24.9884,24.955,24.9741,99042.3718
2011-11-21 14:25:00,52.3,52.38,52.26,52.34,76872.62232716779,24.9741,25.0123,24.955,24.9932,76872.6223
2011-11-21 14:30:00,52.34,52.41,52.32,52.35,86842.45047881412,24.9932,25.0266,24.9836,24.9979,86842.4505
2011-11-21 14:35:00,52.35,52.41,52.32,52.37,83825.26564344746,24.9979,25.0266,24.9836,25.0075,83825.2656
2011-11-21 14:40:00,52.37,52.52,52.36,52.52,103371.37609864883,25.0075,25.0791,25.0027,25.0791,103371.3761
2011-11-21 14:45:00,52.52,52.58,52.46,52.51,110455.20136429228,25.0791,25.1078,25.0505,25.0743,110455.2014
2011-11-21 14:50:00,52.52,52.55,52.42,52.42,98255.2800734619,25.0791,25.0935,25.0314,25.0314,98255.2801
2011-11-21 14:55:00,52.42,52.48,52.36,52.36,105339.10533910534,25.0314,25.06,25.0027,25.0027,105339.1053
2011-11-21 15:00:00,52.36,52.4,52.26,52.29,127640.03673094582,25.0027,25.0218,24.955,24.9693,127640.0367
2011-11-21 15:05:00,52.29,52.39,52.29,52.34,79365.07936507936,24.9693,25.017,24.9693,24.9932,79365.0794
2011-11-21 15:10:00,52.34,52.44,52.34,52.42,100223.0093139184,24.9932,25.0409,24.9932,25.0314,100223.0093
2011-11-21 15:15:00,52.42,52.5,52.31,52.48,125541.12554112554,25.0314,25.0696,24.9788,25.06,125541.1255
2011-11-21 15:20:00,52.47,52.58,52.43,52.5,130657.22156631248,25.0552,25.1078,25.0361,25.0696,130657.2216
2011-11-21 15:25:00,52.5,52.67,52.5,52.62,150596.87786960514,25.0696,25.1508,25.0696,25.1269,150596.8779
2011-11-21 15:30:00,52.61,52.73,52.6,52.64,168568.8049324413,25.1221,25.1794,25.1173,25.1364,168568.8049
2011-11-21 15:35:00,52.64,52.73,52.63,52.71,177882.7233372688,25.1364,25.1794,25.1317,25.1699,177882.7233
2011-11-21 15:40:00,52.72,52.73,52.62,52.67,127640.03673094582,25.1746,25.1794,25.1269,25.1508,127640.0367
2011-11-21 15:45:00,52.66,52.75,52.65,52.71,266430.5391578119,25.146,25.189,25.1412,25.1699,266430.5392
2011-11-21 15:50:00,52.71,52.72,52.56,52.61,268791.8142463597,25.1699,25.1746,25.0982,25.1221,268791.8142
2011-11-21 15:55:00,52.6,52.64,52.48,52.49,418470.4184704185,25.1173,25.1364,25.06,25.0648,418470.4185
2011-11-22 09:30:00,52.35,52.44,52.14,52.28,154401.1544011544,24.9979,25.0409,24.8977,24.9645,154401.1544
2011-11-22 09:35:00,52.3,52.39,52.2,52.39,87629.54217499672,24.9741,25.017,24.9263,25.017,87629.5422
2011-11-22 09:40:00,52.39,52.44,52.29,52.29,98780.00787091696,25.017,25.0409,24.9693,24.9693,98780.0079
2011-11-22 09:45:00,52.29,52.55,52.29,52.44,85137.08513708515,24.9693,25.0935,24.9693,25.0409,85137.0851
2011-11-22 09:50:00,52.44,52.47,52.35,52.42,60999.60645415191,25.0409,25.0552,24.9979,25.0314,60999.6065
2011-11-22 09:55:00,52.43,52.44,52.37,52.42,65328.61078315624,25.0361,25.0409,25.0075,25.0314,65328.6108
2011-11-22 10:00:00,52.42,52.52,52.33,52.37,115177.75154138792,25.0314,25.0791,24.9884,25.0075,115177.7515
2011-11-22 10:05:00,52.36,52.4,52.3,52.37,80020.9891118982,25.0027,25.0218,24.9741,25.0075,80020.9891
2011-11-22 10:10:00,52.38,52.4,52.23,52.23,64803.88298570117,25.0123,25.0218,24.9406,24.9406,64803.883
2011-11-22 10:15:00,52.22,52.34,52.22,52.32,72674.79994752722,24.9359,24.9932,24.9359,24.9836,72674.7999
2011-11-22 10:20:00,52.34,52.4,52.32,52.36,78053.2598714417,24.9932,25.0218,24.9836,25.0027,78053.2599
2011-11-22 10:25:00,52.36,52.55,52.36,52.48,84218.81149153877,25.0027,25.0935,25.0027,25.06,84218.8115
2011-11-22 10:30:00,52.48,52.51,52.44,52.46,60737.242555424375,25.06,25.0743,25.0409,25.0505,60737.2426
2011-11-22 10:35:00,52.46,52.47,52.33,52.35,105339.10533910534,25.0505,25.0552,24.9884,24.9979,105339.1053
2011-11-22 10:40:00,52.35,52.36,52.23,52.28,107438.01652892564,24.9979,25.0027,24.9406,24.9645,107438.0165
2011-11-22 10:45:00,52.29,52.3,52.1,52.13,95369.277187459,24.9693,24.9741,24.8786,24.8929,95369.2772
2011-11-22 10:50:00,52.13,52.19,52.04,52.11,95762.82303555032,24.8929,24.9215,24.8499,24.8833,95762.823
2011-11-22 10:55:00,52.12,52.15,51.95,52.01,111373.47500983864,24.8881,24.9024,24.8069,24.8356,111373.475
2011-11-22 11:00:00,52.01,52.04,51.97,52.01,127902.40062967336,24.8356,24.8499,24.8165,24.8356,127902.4006
2011-11-22 11:05:00,52.01,52.07,51.91,52.02,113341.20425029517,24.8356,24.8642,24.7878,24.8404,113341.2043
2011-11-22 11:10:00,52.02,52.1,52.0,52.04,78053.2598714417,24.8404,24.8786,24.8308,24.8499,78053.2599
2011-11-22 11:15:00,52.05,52.11,51.95,52.1,66902.79417552146,24.8547,24.8833,24.8069,24.8786,66902.7942
2011-11-22 11:20:00,52.09,52.09,51.9,51.96,113341.20425029517,24.8738,24.8738,24.7831,24.8117,113341.2043
2011-11-22 11:25:00,51.96,52.0,51.91,51.92,70575.88875770694,24.8117,24.8308,24.7878,24.7926,70575.8888
2011-11-22 11:30:00,51.94,51.96,51.83,51.84,93795.0937950938,24.8022,24.8117,24.7496,24.7544,93795.0938
2011-11-22 11:35:00,51.84,51.97,51.84,51.87,112029.38475665748,24.7544,24.8165,24.7544,24.7687,112029.3848
2011-11-22 11:40:00,51.87,51.89,51.77,51.89,93795.0937950938,24.7687,24.7783,24.721,24.7783,93795.0938
2011-11-22 11:45:00,51.87,51.91,51.82,51.84,83300.5378459924,24.7687,24.7878,24.7449,24.7544,83300.5378
2011-11-22 11:50:00,51.84,51.95,51.8,51.93,61130.78840351568,24.7544,24.8069,24.7353,24.7974,61130.7884
2011-11-22 11:55:00,51.92,51.96,51.89,51.94,54440.50898596353,24.7926,24.8117,24.7783,24.8022,54440.509
2011-11-22 12:00:00,51.94,52.27,51.93,52.21,182867.637413092,24.8022,24.9597,24.7974,24.9311,182867.6374
2011-11-22 12:05:00,52.2,52.41,52.2,52.32,245179.0633608816,24.9263,25.0266,24.9263,24.9836,245179.0634
2011-11-22 12:10:00,52.32,52.33,52.14,52.15,104158.46779483143,24.9836,24.9884,24.8977,24.9024,104158.4678
2011-11-22 12:15:00,52.16,52.28,52.16,52.26,163059.16305916305,24.9072,24.9645,24.9072,24.955,163059.1631
2011-11-22 12:20:00,52.26,52.28,52.16,52.19,54309.32703659977,24.955,24.9645,24.9072,24.9215,54309.327
2011-11-22 12:25:00,52.18,52.2,52.01,52.06,178013.90528663257,24.9168,24.9263,24.8356,24.8595,178013.9053
2011-11-22 12:30:00,52.06,52.15,52.0,52.15,137347.50098386462,24.8595,24.9024,24.8308,24.9024,137347.501
2011-11-22 12:35:00,52.14,52.18,52.05,52.07,75560.8028335301,24.8977,24.9168,24.8547,24.8642,75560.8028
2011-11-22 12:40:00,52.08,52.15,52.08,52.12,80545.71690935327,24.869,24.9024,24.869,24.8881,80545.7169
2011-11-22 12:45:00,52.12,52.16,52.07,52.09,53128.68949232586,24.8881,24.9072,24.8642,24.8738,53128.6895
2011-11-22 12:50:00,52.09,52.22,52.09,52.18,86448.90463072281,24.8738,24.9359,24.8738,24.9168,86448.9046
2011-11-22 12:55:00,52.19,52.23,52.16,52.2,210809.39262757445,24.9215,24.9406,24.9072,24.9263,210809.3926
2011-11-22 13:00:00,52.22,52.26,52.19,52.25,223796.40561458745,24.9359,24.955,24.9215,24.9502,223796.4056
2011-11-22 13:05:00,52.26,52.29,52.15,52.17,69657.61511216057,24.955,24.9693,24.9024,24.912,69657.6151
2011-11-22 13:10:00,52.18,52.23,52.12,52.19,52079.23389741572,24.9168,24.9406,24.8881,24.9215,52079.2339
2011-11-22 13:15:00,52.18,52.32,52.17,52.31,101272.46490882857,24.9168,24.9836,24.912,24.9788,101272.4649
2011-11-22 13:20:00,52.31,52.35,52.17,52.18,195854.65040010496,24.9788,24.9979,24.912,24.9168,195854.6504
2011-11-22 13:25:00,52.18,52.24,52.14,52.16,75167.25698543881,24.9168,24.9454,24.8977,24.9072,75167.257
2011-11-22 13:30:00,52.16,52.24,52.14,52.21,64410.337137609866,24.9072,24.9454,24.8977,24.9311,64410.3371
2011-11-22 13:35:00,52.23,52.29,52.19,52.26,46307.22812540994,24.9406,24.9693,24.9215,24.955,46307.2281
2011-11-22 13:40:00,52.26,52.27,52.18,52.2,47487.86566968385,24.955,24.9597,24.9168,24.9263,47487.8657
2011-11-22 13:45:00,52.21,52.23,52.15,52.23,44077.13498622589,24.9311,24.9406,24.9024,24.9406,44077.135
2011-11-22 13:50:00,52.23,52.23,52.14,52.15,55489.96458087368,24.9406,24.9406,24.8977,24.9024,55489.9646
2011-11-22 13:55:00,52.15,52.15,52.03,52.04,53259.871441689625,24.9024,24.9024,24.8451,24.8499,53259.8714
2011-11-22 14:00:00,52.03,52.08,52.0,52.02,69132.8873147055,24.8451,24.869,24.8308,24.8404,69132.8873
2011-11-22 14:05:00,52.02,52.05,52.0,52.05,46831.95592286502,24.8404,24.8547,24.8308,24.8547,46831.9559
2011-11-22 14:10:00,52.06,52.18,52.06,52.12,71625.34435261709,24.8595,24.9168,24.8595,24.8881,71625.3444
2011-11-22 14:15:00,52.11,52.17,52.09,52.14,48799.68516332153,24.8833,24.912,24.8738,24.8977,48799.6852
2011-11-22 14:20:00,52.14,52.15,51.98,52.0,76347.89452971272,24.8977,24.9024,24.8213,24.8308,76347.8945
2011-11-22 14:25:00,52.0,52.1,52.0,52.05,88285.45192181556,24.8308,24.8786,24.8308,24.8547,88285.4519
2011-11-22 14:30:00,52.05,52.05,51.91,51.93,80676.89885871705,24.8547,24.8547,24.7878,24.7974,80676.8989
2011-11-22 14:35:00,51.93,51.97,51.85,51.94,68476.97756788666,24.7974,24.8165,24.7592,24.8022,68476.9776
2011-11-22 14:40:00,51.94,52.03,51.94,52.01,59687.78696051423,24.8022,24.8451,24.8022,24.8356,59687.787
2011-11-22 14:45:00,52.03,52.08,51.94,51.94,76872.62232716779,24.8451,24.869,24.8022,24.8022,76872.6223
2011-11-22 14:50:00,51.93,51.95,51.83,51.86,109668.10966810968,24.7974,24.8069,24.7496,24.764,109668.1097
2011-11-22 14:55:00,51.86,51.93,51.8,51.92,92745.63820018366,24.764,24.7974,24.7353,24.7926,92745.6382
2011-11-22 15:00:00,51.91,51.95,51.87,51.87,86711.26852945035,24.7878,24.8069,24.7687,24.7687,86711.2685
2011-11-22 15:05:00,51.88,51.94,51.84,51.89,86317.72268135905,24.7735,24.8022,24.7544,24.7783,86317.7227
2011-11-22 15:10:00,51.88,51.94,51.84,51.91,87498.36022563296,24.7735,24.8022,24.7544,24.7878,87498.3602
2011-11-22 15:15:00,51.91,51.98,51.86,51.91,90253.18116227209,24.7878,24.8213,24.764,24.7878,90253.1812
2011-11-22 15:20:00,51.91,51.98,51.87,51.97,88285.45192181556,24.7878,24.8213,24.7687,24.8165,88285.4519
2011-11-22 15:25:00,51.96,52.02,51.94,51.97,83038.17394726486,24.8117,24.8404,24.8022,24.8165,83038.1739
2011-11-22 15:30:00,51.97,52.03,51.91,51.93,125672.30749048931,24.8165,24.8451,24.7878,24.7974,125672.3075
2011-11-22 15:35:00,51.93,52.0,51.85,51.86,152564.60711006165,24.7974,24.8308,24.7592,24.764,152564.6071
2011-11-22 15:40:00,51.85,51.94,51.81,51.86,139052.8663255936,24.7592,24.8022,24.7401,24.764,139052.8663
2011-11-22 15:45:00,51.87,51.95,51.86,51.91,173160.17316017317,24.7687,24.8069,24.764,24.7878,173160.1732
2011-11-22 15:50:00,51.91,51.95,51.84,51.94,239275.875639512,24.7878,24.8069,24.7544,24.8022,239275.8756
2011-11-22 15:55:00,51.94,51.97,51.87,51.92,458087.3671782763,24.8022,24.8165,24.7687,24.7926,458087.3672
2011-11-23 09:30:00,51.29,51.36,51.1,51.15,667191.3944641218,24.4918,24.5252,24.4011,24.4249,667191.3945
2011-11-23 09:35:00,51.15,51.23,51.09,51.23,133543.22445231536,24.4249,24.4631,24.3963,24.4631,133543.2245
2011-11-23 09:40:00,51.21,51.27,51.08,51.2,205430.93270366,24.4536,24.4822,24.3915,24.4488,205430.9327
2011-11-23 09:45:00,51.2,51.39,51.18,51.31,150859.2417683327,24.4488,24.5395,24.4393,24.5013,150859.2418
2011-11-23 09:50:00,51.3,51.38,51.17,51.33,153745.24465433558,24.4966,24.5348,24.4345,24.5109,153745.2447
2011-11-23 09:55:00,51.33,51.34,51.17,51.19,132231.40495867768,24.5109,24.5157,24.4345,24.444,132231.405
2011-11-23 10:00:00,51.17,51.22,51.1,51.13,121868.03095894006,24.4345,24.4584,24.4011,24.4154,121868.031
2011-11-23 10:05:00,51.13,51.24,51.13,51.23,101534.82880755608,24.4154,24.4679,24.4154,24.4631,101534.8288
2011-11-23 10:10:00,51.23,51.26,51.14,51.15,169749.44247671522,24.4631,24.4775,24.4202,24.4249,169749.4425
2011-11-23 10:15:00,51.16,51.24,51.14,51.21,154401.1544011544,24.4297,24.4679,24.4202,24.4536,154401.1544
2011-11-23 10:20:00,51.21,51.33,51.2,51.33,147579.6930342385,24.4536,24.5109,24.4488,24.5109,147579.693
2011-11-23 10:25:00,51.32,51.36,51.25,51.34,109536.92771874592,24.5061,24.5252,24.4727,24.5157,109536.9277
2011-11-23 10:30:00,51.36,51.37,51.24,51.37,139446.41217368492,24.5252,24.53,24.4679,24.53,139446.4122
2011-11-23 10:35:00,51.37,51.52,51.35,51.51,145087.2359963269,24.53,24.6016,24.5204,24.5968,145087.236
2011-11-23 10:40:00,51.5,51.52,51.44,51.49,136298.0453889545,24.5921,24.6016,24.5634,24.5873,136298.0454
2011-11-23 10:45:00,51.49,51.53,51.42,51.49,109536.92771874592,24.5873,24.6064,24.5539,24.5873,109536.9277
2011-11-23 10:50:00,51.49,51.65,51.49,51.65,108749.8360225633,24.5873,24.6637,24.5873,24.6637,108749.836
2011-11-23 10:55:00,51.65,51.65,51.49,51.52,103371.37609864883,24.6637,24.6637,24.5873,24.6016,103371.3761
2011-11-23 11:00:00,51.52,51.58,51.42,51.42,79627.4432638069,24.6016,24.6303,24.5539,24.5539,79627.4433
2011-11-23 11:05:00,51.44,51.49,51.33,51.34,82382.26420044602,24.5634,24.5873,24.5109,24.5157,82382.2642
2011-11-23 11:10:00,51.35,51.4,51.28,51.33,106257.37898465172,24.5204,24.5443,24.487,24.5109,106257.379
2011-11-23 11:15:00,51.32,51.38,51.26,51.36,99435.9176177358,24.5061,24.5348,24.4775,24.5252,99435.9176
2011-11-23 11:20:00,51.36,51.38,51.26,51.27,118457.30027548208,24.5252,24.5348,24.4775,24.4822,118457.3003
2011-11-23 11:25:00,51.27,51.3,51.17,51.17,91171.45480781845,24.4822,24.4966,24.4345,24.4345,91171.4548
2011-11-23 11:30:00,51.17,51.19,51.13,51.13,134855.04394595305,24.4345,24.444,24.4154,24.4154,134855.0439
2011-11-23 11:35:00,51.14,51.34,51.12,51.31,166469.89374262103,24.4202,24.5157,24.4106,24.5013,166469.8937
2011-11-23 11:40:00,51.3,51.32,51.24,51.3,85005.90318772137,24.4966,24.5061,24.4679,24.4966,85005.9032
2011-11-23 11:45:00,51.29,51.31,51.23,51.29,93663.91184573004,24.4918,24.5013,24.4631,24.4918,93663.9118
2011-11-23 11:50:00,51.3,51.37,51.29,51.34,69132.8873147055,24.4966,24.53,24.4918,24.5157,69132.8873
2011-11-23 11:55:00,51.34,51.36,51.28,51.29,88416.63387117932,24.5157,24.5252,24.487,24.4918,88416.6339
2011-11-23 12:00:00,51.3,51.39,51.3,51.38,75560.8028335301,24.4966,24.5395,24.4966,24.5348,75560.8028
2011-11-23 12:05:00,51.39,51.39,51.35,51.39,101797.19270628362,24.5395,24.5395,24.5204,24.5395,101797.1927
2011-11-23 12:10:00,51.39,51.39,51.31,51.32,47881.41151777516,24.5395,24.5395,24.5013,24.5061,47881.4115
2011-11-23 12:15:00,51.31,51.39,51.31,51.36,64803.88298570117,24.5013,24.5395,24.5013,24.5252,64803.883
2011-11-23 12:20:00,51.36,51.37,51.33,51.36,55358.78263150991,24.5252,24.53,24.5109,24.5252,55358.7826
2011-11-23 12:25:00,51.36,51.38,51.32,51.33,91565.00065590975,24.5252,24.5348,24.5061,24.5109,91565.0007
2011-11-23 12:30:00,51.32,51.34,51.26,51.3,66509.24832743015,24.5061,24.5157,24.4775,24.4966,66509.2483
2011-11-23 12:35:00,51.3,51.39,51.3,51.34,66771.61222615768,24.4966,24.5395,24.4966,24.5157,66771.6122
2011-11-23 12:40:00,51.33,51.38,51.3,51.34,55227.60068214614,24.5109,24.5348,24.4966,24.5157,55227.6007
2011-11-23 12:45:00,51.34,51.39,51.31,51.31,70838.25265643447,24.5157,24.5395,24.5013,24.5013,70838.2527
2011-11-23 12:50:00,51.31,51.44,51.3,51.44,134855.04394595305,24.5013,24.5634,24.4966,24.5634,134855.0439
2011-11-23 12:55:00,51.44,51.46,51.36,51.38,102059.55660501117,24.5634,24.573,24.5252,24.5348,102059.5566
2011-11-23 13:00:00,51.37,51.37,51.31,51.35,49849.14075823167,24.53,24.53,24.5013,24.5204,49849.1408
2011-11-23 13:05:00,51.35,51.42,51.34,51.39,45520.13642922734,24.5204,24.5539,24.5157,24.5395,45520.1364
2011-11-23 13:10:00,51.39,51.4,51.3,51.3,68214.61366915912,24.5395,24.5443,24.4966,24.4966,68214.6137
2011-11-23 13:15:00,51.3,51.36,51.3,51.36,41584.67794831431,24.4966,24.5252,24.4966,24.5252,41584.6779
2011-11-23 13:20:00,51.37,51.39,51.3,51.33,66246.88442870261,24.53,24.5395,24.4966,24.5109,66246.8844
2011-11-23 13:25:00,51.34,51.43,51.33,51.42,72674.79994752722,24.5157,24.5586,24.5109,24.5539,72674.7999
2011-11-23 13:30:00,51.42,51.44,51.36,51.36,60606.06060606061,24.5539,24.5634,24.5252,24.5252,60606.0606
2011-11-23 13:35:00,51.36,51.39,51.33,51.34,56539.42017578382,24.5252,24.5395,24.5109,24.5157,56539.4202
2011-11-23 13:40:00,51.34,51.34,51.26,51.27,83562.90174471993,24.5157,24.5157,24.4775,24.4822,83562.9017
2011-11-23 13:45:00,51.27,51.35,51.27,51.31,79889.80716253443,24.4822,24.5204,24.4822,24.5013,79889.8072
2011-11-23 13:50:00,51.31,51.41,51.3,51.36,76479.07647907648,24.5013,24.5491,24.4966,24.5252,76479.0765
2011-11-23 13:55:00,51.35,51.36,51.23,51.25,98648.8259215532,24.5204,24.5252,24.4631,24.4727,98648.8259
2011-11-23 14:00:00,51.25,51.29,51.19,51.29,100747.73711137348,24.4727,24.4918,24.444,24.4918,100747.7371
2011-11-23 14:05:00,51.29,51.3,51.23,51.27,82251.08225108225,24.4918,24.4966,24.4631,24.4822,82251.0823
2011-11-23 14:10:00,51.27,51.28,51.15,51.19,123048.66850321396,24.4822,24.487,24.4249,24.444,123048.6685
2011-11-23 14:15:00,51.17,51.28,51.16,51.27,121999.21290830382,24.4345,24.487,24.4297,24.4822,121999.2129
2011-11-23 14:20:00,51.27,51.28,51.23,51.28,65328.61078315624,24.4822,24.487,24.4631,24.487,65328.6108
2011-11-23 14:25:00,51.26,51.29,51.17,51.27,130919.58546504,24.4775,24.4918,24.4345,24.4822,130919.5855
2011-11-23 14:30:00,51.26,51.31,51.26,51.3,83825.26564344746,24.4775,24.5013,24.4775,24.4966,83825.2656
2011-11-23 14:35:00,51.3,51.33,51.28,51.3,111635.8389085662,24.4966,24.5109,24.487,24.4966,111635.8389
2011-11-23 14:40:00,51.29,51.36,51.26,51.27,59818.968909878,24.4918,24.5252,24.4775,24.4822,59818.9689
2011-11-23 14:45:00,51.27,51.38,51.27,51.38,127246.49088285452,24.4822,24.5348,24.4822,24.5348,127246.4909
2011-11-23 14:50:00,51.37,51.39,51.33,51.36,90646.72701036338,24.53,24.5395,24.5109,24.5252,90646.727
2011-11-23 14:55:00,51.36,51.38,51.3,51.35,69526.4331627968,24.5252,24.5348,24.4966,24.5204,69526.4332
2011-11-23 15:00:00,51.33,51.46,51.29,51.33,218286.7637413092,24.5109,24.573,24.4918,24.5109,218286.7637
2011-11-23 15:05:00,51.34,51.44,51.3,51.36,153876.42660369934,24.5157,24.5634,24.4966,24.5252,153876.4266
2011-11-23 15:10:00,51.37,51.46,51.31,51.44,193886.92115964845,24.53,24.573,24.5013,24.5634,193886.9212
2011-11-23 15:15:00,51.44,51.46,51.33,51.34,173028.99121080938,24.5634,24.573,24.5109,24.5157,173028.9912
2011-11-23 15:20:00,51.34,51.39,51.23,51.3,139052.8663255936,24.5157,24.5395,24.4631,24.4966,139052.8663
2011-11-23 15:25:00,51.3,51.34,51.25,51.34,206611.57024793388,24.4966,24.5157,24.4727,24.5157,206611.5702
2011-11-23 15:30:00,51.33,51.39,51.33,51.38,197166.4698937426,24.5109,24.5395,24.5109,24.5348,197166.4699
2011-11-23 15:35:00,51.39,51.42,51.32,51.33,390791.0271546635,24.5395,24.5539,24.5061,24.5109,390791.0272
2011-11-23 15:40:00,51.33,51.42,51.33,51.38,278892.82434736984,24.5109,24.5539,24.5109,24.5348,278892.8243
2011-11-23 15:45:00,51.38,51.39,51.26,51.28,264725.17381608294,24.5348,24.5395,24.4775,24.487,264725.1738
2011-11-23 15:50:00,51.27,51.37,51.26,51.3,252000.52472779743,24.4822,24.53,24.4775,24.4966,252000.5247
2011-11-23 15:55:00,51.29,51.29,51.02,51.04,816869.9986881806,24.4918,24.4918,24.3629,24.3724,816869.9987
2011-11-25 09:30:00,50.89,50.94,50.78,50.9,255673.61930998293,24.3008,24.3247,24.2482,24.3055,255673.6193
2011-11-25 09:35:00,50.89,51.2,50.88,51.11,271808.9990817264,24.3008,24.4488,24.296,24.4058,271808.9991
2011-11-25 09:40:00,51.11,51.2,51.05,51.13,111111.11111111112,24.4058,24.4488,24.3772,24.4154,111111.1111
2011-11-25 09:45:00,51.14,51.2,51.04,51.04,160304.34212252396,24.4202,24.4488,24.3724,24.3724,160304.3421
2011-11-25 09:50:00,51.04,51.1,50.99,51.0,146792.6013380559,24.3724,24.4011,24.3485,24.3533,146792.6013
2011-11-25 09:55:00,50.99,51.14,50.98,50.98,136691.5912370458,24.3485,24.4202,24.3438,24.3438,136691.5912
2011-11-25 10:00:00,50.98,51.07,50.96,51.07,150465.6959202414,24.3438,24.3867,24.3342,24.3867,150465.6959
2011-11-25 10:05:00,51.06,51.1,50.99,51.04,253181.16227207132,24.382,24.4011,24.3485,24.3724,253181.1623
2011-11-25 10:10:00,51.04,51.12,51.01,51.1,90515.5450609996,24.3724,24.4106,24.3581,24.4011,90515.5451
2011-11-25 10:15:00,51.1,51.16,51.05,51.15,93008.0020989112,24.4011,24.4297,24.3772,24.4249,93008.0021
2011-11-25 10:20:00,51.16,51.2,51.1,51.18,135117.40784468057,24.4297,24.4488,24.4011,24.4393,135117.4078
2011-11-25 10:25:00,51.18,51.2,50.99,51.01,160960.25186934278,24.4393,24.4488,24.3485,24.3581,160960.2519
2011-11-25 10:30:00,51.01,51.02,50.97,51.0,77922.07792207792,24.3581,24.3629,24.339,24.3533,77922.0779
2011-11-25 10:35:00,50.99,51.07,50.98,51.04,59163.059163059166,24.3485,24.3867,24.3438,24.3724,59163.0592
2011-11-25 10:40:00,51.03,51.09,51.01,51.07,63492.06349206349,24.3676,24.3963,24.3581,24.3867,63492.0635
2011-11-25 10:45:00,51.07,51.09,51.01,51.03,101272.46490882857,24.3867,24.3963,24.3581,24.3676,101272.4649
2011-11-25 10:50:00,51.03,51.07,51.0,51.01,80808.0808080808,24.3676,24.3867,24.3533,24.3581,80808.0808
2011-11-25 10:55:00,51.0,51.02,50.94,50.94,73986.6194411649,24.3533,24.3629,24.3247,24.3247,73986.6194
2011-11-25 11:00:00,50.95,50.98,50.91,50.93,99435.9176177358,24.3294,24.3438,24.3103,24.3199,99435.9176
2011-11-25 11:05:00,50.93,50.96,50.89,50.92,89466.08946608947,24.3199,24.3342,24.3008,24.3151,89466.0895
2011-11-25 11:10:00,50.91,51.01,50.91,50.94,116358.38908566182,24.3103,24.3581,24.3103,24.3247,116358.3891
2011-11-25 11:15:00,50.94,51.04,50.92,51.02,126065.85333858062,24.3247,24.3724,24.3151,24.3629,126065.8533
2011-11-25 11:20:00,51.02,51.08,51.01,51.05,64803.88298570117,24.3629,24.3915,24.3581,24.3772,64803.883
2011-11-25 11:25:00,51.05,51.05,50.88,50.9,92352.09235209235,24.3772,24.3772,24.296,24.3055,92352.0924
2011-11-25 11:30:00,50.89,50.94,50.88,50.91,83694.0836940837,24.3008,24.3247,24.296,24.3103,83694.0837
2011-11-25 11:35:00,50.91,50.91,50.83,50.85,84612.35733963006,24.3103,24.3103,24.2721,24.2817,84612.3573
2011-11-25 11:40:00,50.86,50.88,50.78,50.78,80414.53495998951,24.2864,24.296,24.2482,24.2482,80414.535
2011-11-25 11:45:00,50.78,50.78,50.7,50.74,99960.64541519088,24.2482,24.2482,24.21,24.2291,99960.6454
2011-11-25 11:50:00,50.74,50.76,50.67,50.67,95894.00498491408,24.2291,24.2387,24.1957,24.1957,95894.005
2011-11-25 11:55:00,50.67,50.72,50.66,50.69,72543.61799816345,24.1957,24.2196,24.1909,24.2053,72543.618
2011-11-25 12:00:00,50.7,50.76,50.68,50.72,89728.453364817,24.21,24.2387,24.2005,24.2196,89728.4534
2011-11-25 12:05:00,50.71,50.74,50.62,50.63,62967.33569460842,24.2148,24.2291,24.1718,24.1766,62967.3357
2011-11-25 12:10:00,50.65,50.65,50.55,50.62,75823.16673225764,24.1862,24.1862,24.1384,24.1718,75823.1667
2011-11-25 12:15:00,50.62,50.62,50.52,50.55,68345.7956185229,24.1718,24.1718,24.1241,24.1384,68345.7956
2011-11-25 12:20:00,50.55,50.59,50.5,50.59,78709.16961826052,24.1384,24.1575,24.1145,24.1575,78709.1696
2011-11-25 12:25:00,50.59,50.73,50.59,50.73,96943.46057982424,24.1575,24.2244,24.1575,24.2244,96943.4606
2011-11-25 12:30:00,50.74,50.74,50.63,50.72,61130.78840351568,24.2291,24.2291,24.1766,24.2196,61130.7884
2011-11-25 12:35:00,50.72,50.74,50.59,50.59,68345.7956185229,24.2196,24.2291,24.1575,24.1575,68345.7956
2011-11-25 12:40:00,50.58,50.6,50.48,50.52,93008.0020989112,24.1527,24.1623,24.105,24.1241,93008.0021
2011-11-25 12:45:00,50.52,50.62,50.5,50.61,106782.10678210678,24.1241,24.1718,24.1145,24.1671,106782.1068
2011-11-25 12:50:00,50.62,50.68,50.53,50.54,145087.2359963269,24.1718,24.2005,24.1289,24.1336,145087.236
2011-11-25 12:55:00,50.54,50.54,50.41,50.45,375836.284927194,24.1336,24.1336,24.0716,24.0907,375836.2849
2011-11-28 09:30:00,51.9,52.04,51.46,51.75,555817.9194542831,24.7831,24.8499,24.573,24.7114,555817.9195
2011-11-28 09:35:00,51.75,51.75,51.46,51.58,302374.3932834842,24.7114,24.7114,24.573,24.6303,302374.3933
2011-11-28 09:40:00,51.57,51.63,51.39,51.42,280335.8257903713,24.6255,24.6541,24.5395,24.5539,280335.8258
2011-11-28 09:45:00,51.41,51.41,51.3,51.38,342778.43368752464,24.5491,24.5491,24.4966,24.5348,342778.4337
2011-11-28 09:50:00,51.37,51.4,51.31,51.34,248852.15794306705,24.53,24.5443,24.5013,24.5157,248852.1579
2011-11-28 09:55:00,51.34,51.38,51.32,51.36,170142.9883248065,24.5157,24.5348,24.5061,24.5252,170142.9883
2011-11-28 10:00:00,51.34,51.38,51.3,51.3,164895.7103502558,24.5157,24.5348,24.4966,24.4966,164895.7104
2011-11-28 10:05:00,51.3,51.38,51.29,51.37,134067.95224977043,24.4966,24.5348,24.4918,24.53,134067.9522
2011-11-28 10:10:00,51.37,51.42,51.33,51.37,183785.9110586384,24.53,24.5539,24.5109,24.53,183785.9111
2011-11-28 10:15:00,51.38,51.42,51.36,51.37,206873.93414666143,24.5348,24.5539,24.5252,24.53,206873.9341
2011-11-28 10:20:00,51.38,51.38,51.3,51.31,127640.03673094582,24.5348,24.5348,24.4966,24.5013,127640.0367
2011-11-28 10:25:00,51.31,51.4,51.31,51.39,195985.83234946872,24.5013,24.5443,24.5013,24.5395,195985.8323
2011-11-28 10:30:00,51.39,51.44,51.39,51.39,191919.19191919192,24.5395,24.5634,24.5395,24.5395,191919.1919
2011-11-28 10:35:00,51.41,51.44,51.34,51.35,121999.21290830382,24.5491,24.5634,24.5157,24.5204,121999.2129
2011-11-28 10:40:00,51.35,51.38,51.34,51.35,184310.6388560934,24.5204,24.5348,24.5157,24.5204,184310.6389
2011-11-28 10:45:00,51.35,51.36,51.24,51.26,155319.42804670078,24.5204,24.5252,24.4679,24.4775,155319.428
2011-11-28 10:50:00,51.26,51.26,51.2,51.26,115046.56959202414,24.4775,24.4775,24.4488,24.4775,115046.5696
2011-11-28 10:55:00,51.26,51.27,51.19,51.2,134592.6800472255,24.4775,24.4822,24.444,24.4488,134592.68
2011-11-28 11:00:00,51.2,51.22,51.14,51.14,174471.99265381086,24.4488,24.4584,24.4202,24.4202,174471.9927
2011-11-28 11:05:00,51.14,51.17,51.07,51.09,148760.3305785124,24.4202,24.4345,24.3867,24.3963,148760.3306
2011-11-28 11:10:00,51.08,51.13,51.07,51.07,100223.0093139184,24.3915,24.4154,24.3867,24.3867,100223.0093
2011-11-28 11:15:00,51.07,51.12,51.04,51.08,138265.774629411,24.3867,24.4106,24.3724,24.3915,138265.7746
2011-11-28 11:20:00,51.08,51.13,51.05,51.07,75429.62088416635,24.3915,24.4154,24.3772,24.3867,75429.6209
2011-11-28 11:25:00,51.06,51.16,51.04,51.16,55883.510428964975,24.382,24.4297,24.3724,24.4297,55883.5104
2011-11-28 11:30:00,51.17,51.27,51.17,51.2,140364.68581923126,24.4345,24.4822,24.4345,24.4488,140364.6858
2011-11-28 11:35:00,51.21,51.23,51.14,51.14,104552.01364292274,24.4536,24.4631,24.4202,24.4202,104552.0136
2011-11-28 11:40:00,51.14,51.17,51.09,51.12,118719.66417420964,24.4202,24.4345,24.3963,24.4106,118719.6642
2011-11-28 11:45:00,51.13,51.17,51.1,51.13,84087.629542175,24.4154,24.4345,24.4011,24.4154,84087.6295
2011-11-28 11:50:00,51.13,51.14,51.11,51.14,91171.45480781845,24.4154,24.4202,24.4058,24.4202,91171.4548
2011-11-28 11:55:00,51.14,51.16,51.11,51.13,43421.22523940706,24.4202,24.4297,24.4058,24.4154,43421.2252
2011-11-28 12:00:00,51.13,51.14,51.11,51.13,55621.14653023744,24.4154,24.4202,24.4058,24.4154,55621.1465
2011-11-28 12:05:00,51.13,51.18,51.11,51.12,66378.06637806637,24.4154,24.4393,24.4058,24.4106,66378.0664
2011-11-28 12:10:00,51.12,51.14,51.1,51.1,103633.73999737635,24.4106,24.4202,24.4011,24.4011,103633.74
2011-11-28 12:15:00,51.1,51.14,51.07,51.08,96025.18693427784,24.4011,24.4202,24.3867,24.3915,96025.1869
2011-11-28 12:20:00,51.07,51.11,51.07,51.08,80939.26275744458,24.3867,24.4058,24.3867,24.3915,80939.2628
2011-11-28 12:25:00,51.09,51.09,50.98,50.98,86448.90463072281,24.3963,24.3963,24.3438,24.3438,86448.9046
2011-11-28 12:30:00,50.98,50.98,50.91,50.98,77659.71402335039,24.3438,24.3438,24.3103,24.3438,77659.714
2011-11-28 12:35:00,50.98,51.01,50.9,51.0,93926.27574445755,24.3438,24.3581,24.3055,24.3533,93926.2757
2011-11-28 12:40:00,50.99,51.02,50.9,50.91,101666.01075691984,24.3485,24.3629,24.3055,24.3103,101666.0108
2011-11-28 12:45:00,50.91,50.91,50.87,50.87,97074.642529188,24.3103,24.3103,24.2912,24.2912,97074.6425
2011-11-28 12:50:00,50.87,50.92,50.86,50.87,112422.9306047488,24.2912,24.3151,24.2864,24.2912,112422.9306
2011-11-28 12:55:00,50.87,50.91,50.85,50.89,82775.81004853733,24.2912,24.3103,24.2817,24.3008,82775.81
2011-11-28 13:00:00,50.88,50.94,50.86,50.88,84349.99344090253,24.296,24.3247,24.2864,24.296,84349.9934
2011-11-28 13:05:00,50.88,50.89,50.84,50.87,75036.07503607504,24.296,24.3008,24.2769,24.2912,75036.075
2011-11-28 13:10:00,50.87,50.91,50.84,50.91,89072.54361799816,24.2912,24.3103,24.2769,24.3103,89072.5436
2011-11-28 13:15:00,50.91,50.91,50.87,50.88,124885.21579430671,24.3103,24.3103,24.2912,24.296,124885.2158
2011-11-28 13:20:00,50.88,50.98,50.88,50.96,133543.22445231536,24.296,24.3438,24.296,24.3342,133543.2245
2011-11-28 13:25:00,50.96,51.01,50.95,50.98,92089.72845336482,24.3342,24.3581,24.3294,24.3438,92089.7285
2011-11-28 13:30:00,50.98,51.03,50.95,50.95,146530.23743932834,24.3438,24.3676,24.3294,24.3294,146530.2374
2011-11-28 13:35:00,50.95,50.97,50.91,50.93,149153.8764266037,24.3294,24.339,24.3103,24.3199,149153.8764
2011-11-28 13:40:00,50.93,50.98,50.93,50.98,62180.243998425816,24.3199,24.3438,24.3199,24.3438,62180.244
2011-11-28 13:45:00,50.99,50.99,50.95,50.98,72937.16384625476,24.3485,24.3485,24.3294,24.3438,72937.1638
2011-11-28 13:50:00,50.98,50.99,50.88,50.91,81463.99055489965,24.3438,24.3485,24.296,24.3103,81463.9906
2011-11-28 13:55:00,50.91,50.92,50.88,50.91,82119.90030171849,24.3103,24.3151,24.296,24.3103,82119.9003
2011-11-28 14:00:00,50.92,50.99,50.88,50.98,101403.64685819233,24.3151,24.3485,24.296,24.3438,101403.6469
2011-11-28 14:05:00,50.99,51.03,50.95,51.02,125803.48943985307,24.3485,24.3676,24.3294,24.3629,125803.4894
2011-11-28 14:10:00,51.02,51.1,50.99,51.04,127246.49088285452,24.3629,24.4011,24.3485,24.3724,127246.4909
2011-11-28 14:15:00,51.04,51.09,51.04,51.07,77659.71402335039,24.3724,24.3963,24.3724,24.3867,77659.714
2011-11-28 14:20:00,51.07,51.11,51.0,51.02,92352.09235209235,24.3867,24.4058,24.3533,24.3629,92352.0924
2011-11-28 14:25:00,51.02,51.09,50.98,51.09,156237.70169224715,24.3629,24.3963,24.3438,24.3963,156237.7017
2011-11-28 14:30:00,51.09,51.14,51.06,51.1,162796.79916043553,24.3963,24.4202,24.382,24.4011,162796.7992
2011-11-28 14:35:00,51.1,51.17,51.1,51.14,143381.87065459794,24.4011,24.4345,24.4011,24.4202,143381.8707
2011-11-28 14:40:00,51.15,51.17,51.1,51.16,171979.53561589925,24.4249,24.4345,24.4011,24.4297,171979.5356
2011-11-28 14:45:00,51.14,51.19,51.13,51.13,148891.51252787616,24.4202,24.444,24.4154,24.4154,148891.5125
2011-11-28 14:50:00,51.13,51.14,51.06,51.1,176046.17604617606,24.4154,24.4202,24.382,24.4011,176046.176
2011-11-28 14:55:00,51.1,51.11,51.05,51.09,181555.81791945428,24.4011,24.4058,24.3772,24.3963,181555.8179
2011-11-28 15:00:00,51.09,51.11,51.07,51.07,162796.79916043553,24.3963,24.4058,24.3867,24.3867,162796.7992
2011-11-28 15:05:00,51.06,51.07,50.88,50.89,180506.3623245441,24.382,24.3867,24.296,24.3008,180506.3623
2011-11-28 15:10:00,50.9,50.92,50.87,50.92,161222.61576807033,24.3055,24.3151,24.2912,24.3151,161222.6158
2011-11-28 15:15:00,50.92,50.98,50.85,50.98,178013.90528663257,24.3151,24.3438,24.2817,24.3438,178013.9053
2011-11-28 15:20:00,50.98,51.07,50.92,51.03,118194.93637675456,24.3438,24.3867,24.3151,24.3676,118194.9364
2011-11-28 15:25:00,51.03,51.07,51.01,51.04,135117.40784468057,24.3676,24.3867,24.3581,24.3724,135117.4078
2011-11-28 15:30:00,51.04,51.13,51.0,51.04,159254.8865276138,24.3724,24.4154,24.3533,24.3724,159254.8865
2011-11-28 15:35:00,51.05,51.13,51.04,51.08,153351.69880624427,24.3772,24.4154,24.3724,24.3915,153351.6988
2011-11-28 15:40:00,51.07,51.08,50.97,51.05,165551.62009707466,24.3867,24.3915,24.339,24.3772,165551.6201
2011-11-28 15:45:00,51.05,51.07,50.97,50.99,260264.98753771483,24.3772,24.3867,24.339,24.3485,260264.9875
2011-11-28 15:50:00,50.99,51.07,50.94,51.03,243342.5160697888,24.3485,24.3867,24.3247,24.3676,243342.5161
2011-11-28 15:55:00,51.02,51.31,51.01,51.3,672045.1265905811,24.3629,24.5013,24.3581,24.4966,672045.1266
2011-11-29 09:30:00,51.46,51.54,51.35,51.38,243342.5160697888,24.573,24.6112,24.5204,24.5348,243342.5161
2011-11-29 09:35:00,51.37,51.39,51.28,51.36,143119.5067558704,24.53,24.5395,24.487,24.5252,143119.5068
2011-11-29 09:40:00,51.36,51.47,51.31,51.35,187459.00564082383,24.5252,24.5777,24.5013,24.5204,187459.0056
2011-11-29 09:45:00,51.35,51.5,51.32,51.48,219598.58323494688,24.5204,24.5921,24.5061,24.5825,219598.5832
2011-11-29 09:50:00,51.49,51.56,51.42,51.55,218811.49153876427,24.5873,24.6207,24.5539,24.6159,218811.4915
2011-11-29 09:55:00,51.55,51.56,51.42,51.54,128427.12842712844,24.6159,24.6207,24.5539,24.6112,128427.1284
2011-11-29 10:00:00,51.54,51.7,51.42,51.48,422274.6950019677,24.6112,24.6876,24.5539,24.5825,422274.695
2011-11-29 10:05:00,51.46,51.71,51.45,51.68,138790.50242686606,24.573,24.6923,24.5682,24.678,138790.5024
2011-11-29 10:10:00,51.68,51.76,51.67,51.72,107831.56237701692,24.678,24.7162,24.6732,24.6971,107831.5624
2011-11-29 10:15:00,51.72,51.83,51.69,51.77,133412.0425029516,24.6971,24.7496,24.6828,24.721,133412.0425
2011-11-29 10:20:00,51.78,51.83,51.76,51.8,156762.42948970222,24.7258,24.7496,24.7162,24.7353,156762.4295
2011-11-29 10:25:00,51.79,51.84,51.74,51.74,99435.9176177358,24.7305,24.7544,24.7067,24.7067,99435.9176
2011-11-29 10:30:00,51.73,51.81,51.71,51.8,124622.85189557917,24.7019,24.7401,24.6923,24.7353,124622.8519
2011-11-29 10:35:00,51.8,51.84,51.76,51.8,116096.02518693428,24.7353,24.7544,24.7162,24.7353,116096.0252
2011-11-29 10:40:00,51.8,51.86,51.8,51.81,77003.80427653155,24.7353,24.764,24.7353,24.7401,77003.8043
2011-11-29 10:45:00,51.81,51.83,51.72,51.77,126984.12698412698,24.7401,24.7496,24.6971,24.721,126984.127
2011-11-29 10:50:00,51.78,51.81,51.74,51.76,78577.98766889676,24.7258,24.7401,24.7067,24.7162,78577.9877
2011-11-29 10:55:00,51.75,51.77,51.68,51.71,86842.45047881412,24.7114,24.721,24.678,24.6923,86842.4505
2011-11-29 11:00:00,51.7,51.75,51.67,51.68,125541.12554112554,24.6876,24.7114,24.6732,24.678,125541.1255
2011-11-29 11:05:00,51.68,51.7,51.59,51.64,135510.95369277187,24.678,24.6876,24.635,24.6589,135510.9537
2011-11-29 11:10:00,51.65,51.74,51.65,51.71,86711.26852945035,24.6637,24.7067,24.6637,24.6923,86711.2685
2011-11-29 11:15:00,51.71,51.82,51.71,51.81,72018.89020070838,24.6923,24.7449,24.6923,24.7401,72018.8902
2011-11-29 11:20:00,51.81,51.84,51.76,51.78,90646.72701036338,24.7401,24.7544,24.7162,24.7258,90646.727
2011-11-29 11:25:00,51.78,51.9,51.78,51.85,85137.08513708515,24.7258,24.7831,24.7258,24.7592,85137.0851
2011-11-29 11:30:00,51.87,51.94,51.86,51.93,65328.61078315624,24.7687,24.8022,24.764,24.7974,65328.6108
2011-11-29 11:35:00,51.93,51.99,51.93,51.97,65984.52052997508,24.7974,24.826,24.7974,24.8165,65984.5205
2011-11-29 11:40:00,51.97,52.0,51.87,51.87,75167.25698543881,24.8165,24.8308,24.7687,24.7687,75167.257
2011-11-29 11:45:00,51.87,51.91,51.85,51.88,95500.45913682276,24.7687,24.7878,24.7592,24.7735,95500.4591
2011-11-29 11:50:00,51.88,51.92,51.83,51.87,75429.62088416635,24.7735,24.7926,24.7496,24.7687,75429.6209
2011-11-29 11:55:00,51.86,51.93,51.85,51.93,57851.23966942149,24.764,24.7974,24.7592,24.7974,57851.2397
2011-11-29 12:00:00,51.92,51.97,51.84,51.91,105732.65118719664,24.7926,24.8165,24.7544,24.7878,105732.6512
2011-11-29 12:05:00,51.91,52.01,51.89,51.99,148497.96667978488,24.7878,24.8356,24.7783,24.826,148497.9667
2011-11-29 12:10:00,51.98,52.01,51.95,51.98,72018.89020070838,24.8213,24.8356,24.8069,24.8213,72018.8902
2011-11-29 12:15:00,51.98,52.01,51.95,51.97,132756.13275613275,24.8213,24.8356,24.8069,24.8165,132756.1328
2011-11-29 12:20:00,51.97,51.98,51.91,51.94,173422.5370589007,24.8165,24.8213,24.7878,24.8022,173422.5371
2011-11-29 12:25:00,51.94,52.03,51.93,52.01,150465.6959202414,24.8022,24.8451,24.7974,24.8356,150465.6959
2011-11-29 12:30:00,52.01,52.05,51.97,52.02,126065.85333858062,24.8356,24.8547,24.8165,24.8404,126065.8533
2011-11-29 12:35:00,52.02,52.05,51.93,51.97,92876.82014954742,24.8404,24.8547,24.7974,24.8165,92876.8201
2011-11-29 12:40:00,51.97,52.03,51.92,51.94,123704.5782500328,24.8165,24.8451,24.7926,24.8022,123704.5783
2011-11-29 12:45:00,51.94,51.97,51.88,51.94,79365.07936507936,24.8022,24.8165,24.7735,24.8022,79365.0794
2011-11-29 12:50:00,51.94,51.97,51.9,51.9,83562.90174471993,24.8022,24.8165,24.7831,24.7831,83562.9017
2011-11-29 12:55:00,51.9,51.97,51.85,51.94,89334.9075167257,24.7831,24.8165,24.7592,24.8022,89334.9075
2011-11-29 13:00:00,51.94,51.94,51.86,51.9,79496.26131444314,24.8022,24.8022,24.764,24.7831,79496.2613
2011-11-29 13:05:00,51.9,51.92,51.8,51.85,61655.51620097075,24.7831,24.7926,24.7353,24.7592,61655.5162
2011-11-29 13:10:00,51.84,51.89,51.84,51.89,75954.34868162141,24.7544,24.7783,24.7544,24.7783,75954.3487
2011-11-29 13:15:00,51.89,51.91,51.86,51.86,55621.14653023744,24.7783,24.7878,24.764,24.764,55621.1465
2011-11-29 13:20:00,51.86,51.99,51.85,51.97,84349.99344090253,24.764,24.826,24.7592,24.8165,84349.9934
2011-11-29 13:25:00,51.97,52.0,51.93,51.94,82513.4461498098,24.8165,24.8308,24.7974,24.8022,82513.4461
2011-11-29 13:30:00,51.94,51.94,51.82,51.82,92614.45625081989,24.8022,24.8022,24.7449,24.7449,92614.4563
2011-11-29 13:35:00,51.82,51.91,51.8,51.91,88810.17971927063,24.7449,24.7878,24.7353,24.7878,88810.1797
2011-11-29 13:40:00,51.9,51.91,51.82,51.82,50898.59635314181,24.7831,24.7878,24.7449,24.7449,50898.5964
2011-11-29 13:45:00,51.82,51.82,51.76,51.78,90909.09090909093,24.7449,24.7449,24.7162,24.7258,90909.0909
2011-11-29 13:50:00,51.78,51.82,51.75,51.76,187590.1875901876,24.7258,24.7449,24.7114,24.7162,187590.1876
2011-11-29 13:55:00,51.76,51.8,51.71,51.77,81595.17250426342,24.7162,24.7353,24.6923,24.721,81595.1725
2011-11-29 14:00:00,51.76,51.84,51.7,51.82,144431.32624950807,24.7162,24.7544,24.6876,24.7449,144431.3262
2011-11-29 14:05:00,51.82,51.82,51.69,51.69,129083.03817394728,24.7449,24.7449,24.6828,24.6828,129083.0382
2011-11-29 14:10:00,51.69,51.76,51.68,51.71,102715.46635183,24.6828,24.7162,24.678,24.6923,102715.4664
2011-11-29 14:15:00,51.71,51.82,51.68,51.81,102059.55660501117,24.6923,24.7449,24.678,24.7401,102059.5566
2011-11-29 14:20:00,51.81,51.87,51.78,51.85,99698.28151646334,24.7401,24.7687,24.7258,24.7592,99698.2815
2011-11-29 14:25:00,51.85,51.9,51.83,51.86,58375.96746687656,24.7592,24.7831,24.7496,24.764,58375.9675
2011-11-29 14:30:00,51.86,51.99,51.86,51.98,86317.72268135905,24.764,24.826,24.764,24.8213,86317.7227
2011-11-29 14:35:00,51.97,52.01,51.96,52.0,127771.2186803096,24.8165,24.8356,24.8117,24.8308,127771.2187
2011-11-29 14:40:00,52.0,52.05,51.98,52.04,69395.25121343303,24.8308,24.8547,24.8213,24.8499,69395.2512
2011-11-29 14:45:00,52.03,52.07,51.97,51.97,78971.53351698807,24.8451,24.8642,24.8165,24.8165,78971.5335
2011-11-29 14:50:00,51.97,51.97,51.87,51.88,87891.90607372425,24.8165,24.8165,24.7687,24.7735,87891.9061
2011-11-29 14:55:00,51.88,51.94,51.87,51.9,65066.24688442871,24.7735,24.8022,24.7687,24.7831,65066.2469
2011-11-29 15:00:00,51.9,51.96,51.88,51.95,135379.7717434081,24.7831,24.8117,24.7735,24.8069,135379.7717
2011-11-29 15:05:00,51.95,51.97,51.91,51.93,127640.03673094582,24.8069,24.8165,24.7878,24.7974,127640.0367
2011-11-29 15:10:00,51.94,52.07,51.93,52.03,188508.461235734,24.8022,24.8642,24.7974,24.8451,188508.4612
2011-11-29 15:15:00,52.03,52.13,52.03,52.05,196772.9240456513,24.8451,24.8929,24.8451,24.8547,196772.924
2011-11-29 15:20:00,52.07,52.07,52.02,52.06,94451.00354191264,24.8642,24.8642,24.8404,24.8595,94451.0035
2011-11-29 15:25:00,52.06,52.09,52.01,52.01,74511.34723861997,24.8595,24.8738,24.8356,24.8356,74511.3472
2011-11-29 15:30:00,52.02,52.15,52.01,52.15,162665.61721107177,24.8404,24.9024,24.8356,24.9024,162665.6172
2011-11-29 15:35:00,52.15,52.21,52.0,52.01,150596.87786960514,24.9024,24.9311,24.8308,24.8356,150596.8779
2011-11-29 15:40:00,52.02,52.09,51.99,52.03,174209.6287550833,24.8404,24.8738,24.826,24.8451,174209.6288
2011-11-29 15:45:00,52.03,52.09,52.01,52.05,211596.48432375703,24.8451,24.8738,24.8356,24.8547,211596.4843
2011-11-29 15:50:00,52.05,52.07,51.93,52.03,312081.857536403,24.8547,24.8642,24.7974,24.8451,312081.8575
2011-11-29 15:55:00,52.03,52.04,51.91,51.96,645152.8269710088,24.8451,24.8499,24.7878,24.8117,645152.827
2011-11-30 09:30:00,53.64,53.64,53.37,53.58,399317.8538633085,25.6139,25.6139,25.485,25.5853,399317.8539
2011-11-30 09:35:00,53.59,53.67,53.53,53.57,276925.0951069133,25.5901,25.6283,25.5614,25.5805,276925.0951
2011-11-30 09:40:00,53.59,53.89,53.57,53.85,291223.927587564,25.5901,25.7333,25.5805,25.7142,291223.9276
2011-11-30 09:45:00,53.84,54.15,53.8,53.89,453233.6350518169,25.7094,25.8575,25.6903,25.7333,453233.6351
2011-11-30 09:50:00,53.87,54.31,53.86,54.21,325068.870523416,25.7238,25.9339,25.719,25.8861,325068.8705
2011-11-30 09:55:00,54.21,54.37,54.21,54.31,213695.39551357733,25.8861,25.9625,25.8861,25.9339,213695.3955
2011-11-30 10:00:00,54.31,54.39,54.13,54.15,225632.9529056802,25.9339,25.9721,25.8479,25.8575,225632.9529
2011-11-30 10:05:00,54.15,54.17,53.94,53.97,164370.9825528007,25.8575,25.867,25.7572,25.7715,164370.9826
2011-11-30 10:10:00,53.99,54.03,53.81,53.81,194018.1031090122,25.7811,25.8002,25.6951,25.6951,194018.1031
2011-11-30 10:15:00,53.82,53.93,53.8,53.9,169880.62442607898,25.6999,25.7524,25.6903,25.7381,169880.6244
2011-11-30 10:20:00,53.89,53.92,53.77,53.88,132100.22300931392,25.7333,25.7476,25.676,25.7285,132100.223
2011-11-30 10:25:00,53.87,53.89,53.76,53.86,128427.12842712844,25.7238,25.7333,25.6712,25.719,128427.1284
2011-11-30 10:30:00,53.86,53.92,53.8,53.84,152171.06126197035,25.719,25.7476,25.6903,25.7094,152171.0613
2011-11-30 10:35:00,53.85,54.01,53.85,54.01,119506.75587039224,25.7142,25.7906,25.7142,25.7906,119506.7559
2011-11-30 10:40:00,54.01,54.12,54.01,54.09,121212.12121212122,25.7906,25.8431,25.7906,25.8288,121212.1212
2011-11-30 10:45:00,54.07,54.1,54.01,54.06,145480.7818444182,25.8193,25.8336,25.7906,25.8145,145480.7818
2011-11-30 10:50:00,54.05,54.09,54.03,54.05,96418.73278236914,25.8097,25.8288,25.8002,25.8097,96418.7328
2011-11-30 10:55:00,54.05,54.09,54.01,54.05,118457.30027548208,25.8097,25.8288,25.7906,25.8097,118457.3003
2011-11-30 11:00:00,54.05,54.06,53.95,53.95,154925.88219860947,25.8097,25.8145,25.762,25.762,154925.8822
2011-11-30 11:05:00,53.95,53.96,53.88,53.95,192837.4655647383,25.762,25.7667,25.7285,25.762,192837.4656
2011-11-30 11:10:00,53.96,54.01,53.95,54.0,139971.13997114,25.7667,25.7906,25.762,25.7858,139971.14
2011-11-30 11:15:00,54.01,54.02,53.96,53.97,198478.2893873803,25.7906,25.7954,25.7667,25.7715,198478.2894
2011-11-30 11:20:00,53.98,53.98,53.89,53.91,121999.21290830382,25.7763,25.7763,25.7333,25.7429,121999.2129
2011-11-30 11:25:00,53.9,53.91,53.84,53.9,134199.1341991342,25.7381,25.7429,25.7094,25.7381,134199.1342
2011-11-30 11:30:00,53.9,54.04,53.9,54.02,104289.6497441952,25.7381,25.8049,25.7381,25.7954,104289.6497
2011-11-30 11:35:00,54.03,54.09,54.02,54.03,105470.28728846912,25.8002,25.8288,25.7954,25.8002,105470.2873
2011-11-30 11:40:00,54.04,54.1,54.03,54.1,77659.71402335039,25.8049,25.8336,25.8002,25.8336,77659.714
2011-11-30 11:45:00,54.11,54.12,54.04,54.06,105995.01508592418,25.8384,25.8431,25.8049,25.8145,105995.0151
2011-11-30 11:50:00,54.05,54.09,54.03,54.03,80414.53495998951,25.8097,25.8288,25.8002,25.8002,80414.535
2011-11-30 11:55:00,54.04,54.04,53.93,53.97,150465.6959202414,25.8049,25.8049,25.7524,25.7715,150465.6959
2011-11-30 12:00:00,53.97,53.98,53.92,53.96,60081.33280860554,25.7715,25.7763,25.7476,25.7667,60081.3328
2011-11-30 12:05:00,53.96,54.0,53.93,53.99,113210.0223009314,25.7667,25.7858,25.7524,25.7811,113210.0223
2011-11-30 12:10:00,53.99,53.99,53.93,53.96,76085.53063098517,25.7811,25.7811,25.7524,25.7667,76085.5306
2011-11-30 12:15:00,53.96,53.99,53.91,53.97,89203.72556736194,25.7667,25.7811,25.7429,25.7715,89203.7256
2011-11-30 12:20:00,53.97,54.12,53.96,54.05,220779.2207792208,25.7715,25.8431,25.7667,25.8097,220779.2208
2011-11-30 12:25:00,54.04,54.05,53.93,53.94,178013.90528663257,25.8049,25.8097,25.7524,25.7572,178013.9053
2011-11-30 12:30:00,53.94,54.02,53.93,54.0,82775.81004853733,25.7572,25.7954,25.7524,25.7858,82775.81
2011-11-30 12:35:00,53.99,54.0,53.94,53.94,62049.06204906205,25.7811,25.7858,25.7572,25.7572,62049.062
2011-11-30 12:40:00,53.94,53.96,53.88,53.88,80808.0808080808,25.7572,25.7667,25.7285,25.7285,80808.0808
2011-11-30 12:45:00,53.88,53.91,53.82,53.85,113341.20425029517,25.7285,25.7429,25.6999,25.7142,113341.2043
2011-11-30 12:50:00,53.85,53.92,53.85,53.9,67033.97612488522,25.7142,25.7476,25.7142,25.7381,67033.9761
2011-11-30 12:55:00,53.9,53.92,53.86,53.87,84218.81149153877,25.7381,25.7476,25.719,25.7238,84218.8115
2011-11-30 13:00:00,53.89,53.94,53.89,53.92,76872.62232716779,25.7333,25.7572,25.7333,25.7476,76872.6223
2011-11-30 13:05:00,53.93,53.99,53.93,53.98,88285.45192181556,25.7524,25.7811,25.7524,25.7763,88285.4519
2011-11-30 13:10:00,53.98,54.02,53.94,53.97,65722.15663124755,25.7763,25.7954,25.7572,25.7715,65722.1566
2011-11-30 13:15:00,53.97,53.97,53.93,53.96,47487.86566968385,25.7715,25.7715,25.7524,25.7667,47487.8657
2011-11-30 13:20:00,53.96,53.99,53.94,53.98,43421.22523940706,25.7667,25.7811,25.7572,25.7763,43421.2252
2011-11-30 13:25:00,53.97,54.0,53.95,53.98,44601.86278368097,25.7715,25.7858,25.762,25.7763,44601.8628
2011-11-30 13:30:00,53.98,54.05,53.97,54.03,85005.90318772137,25.7763,25.8097,25.7715,25.8002,85005.9032
2011-11-30 13:35:00,54.02,54.04,53.99,53.99,52866.325593598325,25.7954,25.8049,25.7811,25.7811,52866.3256
2011-11-30 13:40:00,53.98,54.03,53.94,53.94,66115.70247933884,25.7763,25.8002,25.7572,25.7572,66115.7025
2011-11-30 13:45:00,53.94,53.97,53.93,53.94,76872.62232716779,25.7572,25.7715,25.7524,25.7572,76872.6223
2011-11-30 13:50:00,53.94,53.95,53.89,53.92,99042.3717696445,25.7572,25.762,25.7333,25.7476,99042.3718
2011-11-30 13:55:00,53.93,53.96,53.89,53.89,65066.24688442871,25.7524,25.7667,25.7333,25.7333,65066.2469
2011-11-30 14:00:00,53.89,53.96,53.88,53.94,68083.43171979536,25.7333,25.7667,25.7285,25.7572,68083.4317
2011-11-30 14:05:00,53.93,53.96,53.86,53.9,82382.26420044602,25.7524,25.7667,25.719,25.7381,82382.2642
2011-11-30 14:10:00,53.89,53.93,53.88,53.92,76216.71258034895,25.7333,25.7524,25.7285,25.7476,76216.7126
2011-11-30 14:15:00,53.92,53.94,53.89,53.89,81201.62665617211,25.7476,25.7572,25.7333,25.7333,81201.6267
2011-11-30 14:20:00,53.89,53.93,53.89,53.9,89990.81726354454,25.7333,25.7524,25.7333,25.7381,89990.8173
2011-11-30 14:25:00,53.89,53.95,53.87,53.87,59031.8772136954,25.7333,25.762,25.7238,25.7238,59031.8772
2011-11-30 14:30:00,53.86,53.93,53.86,53.91,57195.32992260265,25.719,25.7524,25.719,25.7429,57195.3299
2011-11-30 14:35:00,53.9,53.93,53.89,53.89,56014.69237832874,25.7381,25.7524,25.7333,25.7333,56014.6924
2011-11-30 14:40:00,53.89,53.9,53.86,53.89,66378.06637806637,25.7333,25.7381,25.719,25.7333,66378.0664
2011-11-30 14:45:00,53.89,53.89,53.73,53.73,93401.5479470025,25.7333,25.7333,25.6569,25.6569,93401.5479
2011-11-30 14:50:00,53.73,53.81,53.72,53.8,87629.54217499672,25.6569,25.6951,25.6521,25.6903,87629.5422
2011-11-30 14:55:00,53.8,53.85,53.77,53.85,93139.18404827495,25.6903,25.7142,25.676,25.7142,93139.184
2011-11-30 15:00:00,53.84,53.89,53.82,53.88,91171.45480781845,25.7094,25.7333,25.6999,25.7285,91171.4548
2011-11-30 15:05:00,53.88,53.92,53.84,53.92,112554.11255411257,25.7285,25.7476,25.7094,25.7476,112554.1126
2011-11-30 15:10:00,53.92,54.04,53.91,53.99,119769.11976911976,25.7476,25.8049,25.7429,25.7811,119769.1198
2011-11-30 15:15:00,53.99,54.03,53.97,54.03,97730.55227600684,25.7811,25.8002,25.7715,25.8002,97730.5523
2011-11-30 15:20:00,54.03,54.05,53.96,53.96,103240.19414928506,25.8002,25.8097,25.7667,25.7667,103240.1941
2011-11-30 15:25:00,53.96,53.97,53.91,53.96,237439.32834841928,25.7667,25.7715,25.7429,25.7667,237439.3283
2011-11-30 15:30:00,53.96,54.0,53.92,53.94,196248.19624819627,25.7667,25.7858,25.7476,25.7572,196248.1962
2011-11-30 15:35:00,53.95,54.05,53.93,54.04,166207.52984389348,25.762,25.8097,25.7524,25.8049,166207.5298
2011-11-30 15:40:00,54.04,54.3,54.03,54.26,371900.826446281,25.8049,25.9291,25.8002,25.91,371900.8264
2011-11-30 15:45:00,54.26,54.3,54.12,54.22,386724.3867243867,25.91,25.9291,25.8431,25.8909,386724.3867
2011-11-30 15:50:00,54.22,54.32,54.2,54.31,424373.606191788,25.8909,25.9387,25.8814,25.9339,424373.6062
2011-11-30 15:55:00,54.31,54.41,54.26,54.3,866194.4116489572,25.9339,25.9816,25.91,25.9291,866194.4116
2011-12-01 09:30:00,54.31,54.57,54.2,54.5,394332.9397874852,25.9339,26.058,25.8814,26.0246,394332.9398
2011-12-01 09:35:00,54.51,54.51,54.35,54.35,81070.44470680834,26.0294,26.0294,25.953,25.953,81070.4447
2011-12-01 09:40:00,54.36,54.47,54.34,54.42,95106.91328873148,25.9578,26.0103,25.9482,25.9864,95106.9133
2011-12-01 09:45:00,54.44,54.57,54.4,54.55,158336.61288206742,25.996,26.058,25.9769,26.0485,158336.6129
2011-12-01 09:50:00,54.55,54.69,54.55,54.67,123179.85045257772,26.0485,26.1153,26.0485,26.1058,123179.8505
2011-12-01 09:55:00,54.68,54.7,54.56,54.61,191788.00996982816,26.1106,26.1201,26.0533,26.0771,191788.01
2011-12-01 10:00:00,54.62,54.78,54.51,54.72,252131.70667716124,26.0819,26.1583,26.0294,26.1297,252131.7067
2011-12-01 10:05:00,54.72,54.76,54.63,54.72,117407.84468057196,26.1297,26.1488,26.0867,26.1297,117407.8447
2011-12-01 10:10:00,54.73,54.73,54.6,54.63,110061.65551620098,26.1344,26.1344,26.0724,26.0867,110061.6555
2011-12-01 10:15:00,54.63,54.7,54.58,54.65,129345.4020726748,26.0867,26.1201,26.0628,26.0962,129345.4021
2011-12-01 10:20:00,54.65,54.72,54.64,54.72,73068.34579561853,26.0962,26.1297,26.0915,26.1297,73068.3458
2011-12-01 10:25:00,54.73,54.8,54.73,54.77,88023.08802308803,26.1344,26.1679,26.1344,26.1535,88023.088
2011-12-01 10:30:00,54.76,54.77,54.63,54.71,80939.26275744458,26.1488,26.1535,26.0867,26.1249,80939.2628
2011-12-01 10:35:00,54.72,54.72,54.6,54.64,59294.24111242293,26.1297,26.1297,26.0724,26.0915,59294.2411
2011-12-01 10:40:00,54.65,54.69,54.58,54.69,80020.9891118982,26.0962,26.1153,26.0628,26.1153,80020.9891
2011-12-01 10:45:00,54.68,54.73,54.62,54.63,99567.09956709958,26.1106,26.1344,26.0819,26.0867,99567.0996
2011-12-01 10:50:00,54.63,54.73,54.61,54.66,94057.45769382131,26.0867,26.1344,26.0771,26.101,94057.4577
2011-12-01 10:55:00,54.66,54.66,54.5,54.53,160435.52407188772,26.101,26.101,26.0246,26.0389,160435.5241
2011-12-01 11:00:00,54.55,54.58,54.51,54.53,53259.871441689625,26.0485,26.0628,26.0294,26.0389,53259.8714
2011-12-01 11:05:00,54.54,54.6,54.47,54.5,62704.97179588089,26.0437,26.0724,26.0103,26.0246,62704.9718
2011-12-01 11:10:00,54.49,54.5,54.3,54.34,92220.9104027286,26.0198,26.0246,25.9291,25.9482,92220.9104
2011-12-01 11:15:00,54.34,54.4,54.25,54.31,79758.62521317067,25.9482,25.9769,25.9052,25.9339,79758.6252
2011-12-01 11:20:00,54.31,54.36,54.26,54.34,58638.33136560409,25.9339,25.9578,25.91,25.9482,58638.3314
2011-12-01 11:25:00,54.34,54.36,54.2,54.2,108225.10822510824,25.9482,25.9578,25.8814,25.8814,108225.1082
2011-12-01 11:30:00,54.2,54.27,54.14,54.24,102453.10245310246,25.8814,25.9148,25.8527,25.9005,102453.1025
2011-12-01 11:35:00,54.24,54.31,54.22,54.3,158861.34067952252,25.9005,25.9339,25.8909,25.9291,158861.3407
2011-12-01 11:40:00,54.29,54.38,54.29,54.36,72018.89020070838,25.9243,25.9673,25.9243,25.9578,72018.8902
2011-12-01 11:45:00,54.37,54.45,54.33,54.37,96549.91473173292,25.9625,26.0007,25.9434,25.9625,96549.9147
2011-12-01 11:50:00,54.37,54.52,54.35,54.44,143513.0526039617,25.9625,26.0342,25.953,25.996,143513.0526
2011-12-01 11:55:00,54.45,54.48,54.41,54.45,82906.99199790109,26.0007,26.0151,25.9816,26.0007,82906.992
2011-12-01 12:00:00,54.46,54.46,54.37,54.4,36993.30972058245,26.0055,26.0055,25.9625,25.9769,36993.3097
2011-12-01 12:05:00,54.39,54.44,54.35,54.35,67033.97612488522,25.9721,25.996,25.953,25.953,67033.9761
2011-12-01 12:10:00,54.35,54.4,54.35,54.4,52341.59779614325,25.953,25.9769,25.953,25.9769,52341.5978
2011-12-01 12:15:00,54.4,54.43,54.36,54.41,143906.598452053,25.9769,25.9912,25.9578,25.9816,143906.5985
2011-12-01 12:20:00,54.41,54.58,54.41,54.57,106913.28873147056,25.9816,26.0628,25.9816,26.058,106913.2887
2011-12-01 12:25:00,54.57,54.58,54.53,54.56,49193.231011412834,26.058,26.0628,26.0389,26.0533,49193.231
2011-12-01 12:30:00,54.56,54.62,54.54,54.62,69919.9790108881,26.0533,26.0819,26.0437,26.0819,69919.979
2011-12-01 12:35:00,54.61,54.62,54.56,54.57,83431.71979535616,26.0771,26.0819,26.0533,26.058,83431.7198
2011-12-01 12:40:00,54.59,54.6,54.5,54.5,54309.32703659977,26.0676,26.0724,26.0246,26.0246,54309.327
2011-12-01 12:45:00,54.5,54.53,54.47,54.51,61524.33425160698,26.0246,26.0389,26.0103,26.0294,61524.3343
2011-12-01 12:50:00,54.51,54.53,54.46,54.48,53128.68949232586,26.0294,26.0389,26.0055,26.0151,53128.6895
2011-12-01 12:55:00,54.48,54.48,54.35,54.35,41453.495998950544,26.0151,26.0151,25.953,25.953,41453.496
2011-12-01 13:00:00,54.35,54.44,54.35,54.42,35943.85412567231,25.953,25.996,25.953,25.9864,35943.8541
2011-12-01 13:05:00,54.43,54.44,54.36,54.36,27810.57326511872,25.9912,25.996,25.9578,25.9578,27810.5733
2011-12-01 13:10:00,54.35,54.42,54.34,54.42,66640.43027679392,25.953,25.9864,25.9482,25.9864,66640.4303
2011-12-01 13:15:00,54.42,54.49,54.41,54.49,42634.13354322445,25.9864,26.0198,25.9816,26.0198,42634.1335
2011-12-01 13:20:00,54.49,54.54,54.49,54.49,38305.12921422013,26.0198,26.0437,26.0198,26.0198,38305.1292
2011-12-01 13:25:00,54.5,54.53,54.48,54.5,55489.96458087368,26.0246,26.0389,26.0151,26.0246,55489.9646
2011-12-01 13:30:00,54.5,54.53,54.48,54.51,64541.51908697363,26.0246,26.0389,26.0151,26.0294,64541.5191
2011-12-01 13:35:00,54.5,54.54,54.48,54.5,42371.76964449692,26.0246,26.0437,26.0151,26.0246,42371.7696
2011-12-01 13:40:00,54.5,54.61,54.5,54.58,47619.04761904762,26.0246,26.0771,26.0246,26.0628,47619.0476
2011-12-01 13:45:00,54.59,54.62,54.54,54.61,69395.25121343303,26.0676,26.0819,26.0437,26.0771,69395.2512
2011-12-01 13:50:00,54.62,54.66,54.6,54.61,76347.89452971272,26.0819,26.101,26.0724,26.0771,76347.8945
2011-12-01 13:55:00,54.6,54.73,54.6,54.73,92745.63820018366,26.0724,26.1344,26.0724,26.1344,92745.6382
2011-12-01 14:00:00,54.72,54.73,54.63,54.63,41191.13210022301,26.1297,26.1344,26.0867,26.0867,41191.1321
2011-12-01 14:05:00,54.63,54.67,54.61,54.64,73461.89164370982,26.0867,26.1058,26.0771,26.0915,73461.8916
2011-12-01 14:10:00,54.65,54.67,54.63,54.64,49849.14075823167,26.0962,26.1058,26.0867,26.0915,49849.1408
2011-12-01 14:15:00,54.65,54.67,54.6,54.6,65066.24688442871,26.0962,26.1058,26.0724,26.0724,65066.2469
2011-12-01 14:20:00,54.59,54.65,54.59,54.6,43421.22523940706,26.0676,26.0962,26.0676,26.0724,43421.2252
2011-12-01 14:25:00,54.6,54.66,54.6,54.64,62180.243998425816,26.0724,26.101,26.0724,26.0915,62180.244
2011-12-01 14:30:00,54.63,54.63,54.55,54.58,43027.67939131576,26.0867,26.0867,26.0485,26.0628,43027.6794
2011-12-01 14:35:00,54.57,54.62,54.57,54.59,45520.13642922734,26.058,26.0819,26.058,26.0676,45520.1364
2011-12-01 14:40:00,54.59,54.59,54.51,54.54,52866.325593598325,26.0676,26.0676,26.0294,26.0437,52866.3256
2011-12-01 14:45:00,54.54,54.7,54.54,54.66,64803.88298570117,26.0437,26.1201,26.0437,26.101,64803.883
2011-12-01 14:50:00,54.66,54.68,54.57,54.63,65853.33858061131,26.101,26.1106,26.058,26.0867,65853.3386
2011-12-01 14:55:00,54.62,54.66,54.6,54.63,109143.3818706546,26.0819,26.101,26.0724,26.0867,109143.3819
2011-12-01 15:00:00,54.63,54.66,54.6,54.65,110586.38331365604,26.0867,26.101,26.0724,26.0962,110586.3833
2011-12-01 15:05:00,54.65,54.68,54.52,54.54,104683.1955922865,26.0962,26.1106,26.0342,26.0437,104683.1956
2011-12-01 15:10:00,54.54,54.63,54.5,54.62,170274.1702741703,26.0437,26.0867,26.0246,26.0819,170274.1703
2011-12-01 15:15:00,54.62,54.64,54.62,54.62,85399.44903581268,26.0819,26.0915,26.0819,26.0819,85399.449
2011-12-01 15:20:00,54.63,54.66,54.58,54.63,109930.4735668372,26.0867,26.101,26.0628,26.0867,109930.4736
2011-12-01 15:25:00,54.63,54.7,54.62,54.69,83825.26564344746,26.0867,26.1201,26.0819,26.1153,83825.2656
2011-12-01 15:30:00,54.69,54.69,54.63,54.64,104027.28584546766,26.1153,26.1153,26.0867,26.0915,104027.2858
2011-12-01 15:35:00,54.64,54.73,54.63,54.63,113210.0223009314,26.0915,26.1344,26.0867,26.0867,113210.0223
2011-12-01 15:40:00,54.64,54.67,54.59,54.59,133149.67860422406,26.0915,26.1058,26.0676,26.0676,133149.6786
2011-12-01 15:45:00,54.6,54.61,54.47,54.53,313787.222878132,26.0724,26.0771,26.0103,26.0389,313787.2229
2011-12-01 15:50:00,54.54,54.63,54.5,54.59,229830.7752853208,26.0437,26.0867,26.0246,26.0676,229830.7753
2011-12-01 15:55:00,54.58,54.75,54.53,54.7,766889.675980585,26.0628,26.144,26.0389,26.1201,766889.676
2011-12-02 09:30:00,55.26,55.27,55.05,55.23,434999.3440902532,26.3875,26.3923,26.2872,26.3732,434999.3441
2011-12-02 09:35:00,55.21,55.23,55.08,55.13,235733.9630066903,26.3636,26.3732,26.3016,26.3254,235733.963
2011-12-02 09:40:00,55.14,55.19,54.95,54.96,226288.86265249905,26.3302,26.3541,26.2395,26.2443,226288.8627
2011-12-02 09:45:00,54.96,55.11,54.86,54.89,222746.9500196773,26.2443,26.3159,26.1965,26.2108,222746.95
2011-12-02 09:50:00,54.88,54.99,54.82,54.97,132493.76885740523,26.2061,26.2586,26.1774,26.249,132493.7689
2011-12-02 09:55:00,54.97,55.02,54.91,54.97,120818.57536402992,26.249,26.2729,26.2204,26.249,120818.5754
2011-12-02 10:00:00,54.98,55.17,54.94,55.07,227075.95434868164,26.2538,26.3445,26.2347,26.2968,227075.9543
2011-12-02 10:05:00,55.08,55.14,55.05,55.07,107306.83457956184,26.3016,26.3302,26.2872,26.2968,107306.8346
2011-12-02 10:10:00,55.08,55.21,55.07,55.19,129214.22012331104,26.3016,26.3636,26.2968,26.3541,129214.2201
2011-12-02 10:15:00,55.2,55.22,55.11,55.18,105207.92338974155,26.3589,26.3684,26.3159,26.3493,105207.9234
2011-12-02 10:20:00,55.18,55.22,55.11,55.21,150334.51397087763,26.3493,26.3684,26.3159,26.3636,150334.514
2011-12-02 10:25:00,55.22,55.27,55.18,55.23,94713.36744064016,26.3684,26.3923,26.3493,26.3732,94713.3674
2011-12-02 10:30:00,55.23,55.27,55.14,55.17,120949.75731339368,26.3732,26.3923,26.3302,26.3445,120949.7573
2011-12-02 10:35:00,55.17,55.22,55.11,55.21,80545.71690935327,26.3445,26.3684,26.3159,26.3636,80545.7169
2011-12-02 10:40:00,55.21,55.23,55.13,55.18,106388.56093401548,26.3636,26.3732,26.3254,26.3493,106388.5609
2011-12-02 10:45:00,55.2,55.24,55.17,55.23,108487.47212383576,26.3589,26.378,26.3445,26.3732,108487.4721
2011-12-02 10:50:00,55.23,55.25,55.2,55.21,91040.27285845469,26.3732,26.3827,26.3589,26.3636,91040.2729
2011-12-02 10:55:00,55.22,55.24,55.14,55.15,189295.55293191652,26.3684,26.378,26.3302,26.335,189295.5529
2011-12-02 11:00:00,55.14,55.2,55.04,55.06,131313.1313131313,26.3302,26.3589,26.2825,26.292,131313.1313
2011-12-02 11:05:00,55.04,55.06,54.94,54.98,119637.937819756,26.2825,26.292,26.2347,26.2538,119637.9378
2011-12-02 11:10:00,54.96,54.98,54.89,54.89,99042.3717696445,26.2443,26.2538,26.2108,26.2108,99042.3718
2011-12-02 11:15:00,54.89,55.01,54.88,55.0,102846.64830119377,26.2108,26.2681,26.2061,26.2634,102846.6483
2011-12-02 11:20:00,54.99,55.02,54.96,54.98,69395.25121343303,26.2586,26.2729,26.2443,26.2538,69395.2512
2011-12-02 11:25:00,54.97,55.12,54.92,55.12,96418.73278236914,26.249,26.3207,26.2252,26.3207,96418.7328
2011-12-02 11:30:00,55.12,55.18,55.07,55.11,157811.88508461235,26.3207,26.3493,26.2968,26.3159,157811.8851
2011-12-02 11:35:00,55.11,55.12,55.0,55.03,134067.95224977043,26.3159,26.3207,26.2634,26.2777,134067.9522
2011-12-02 11:40:00,55.02,55.05,54.89,54.9,110848.74721238358,26.2729,26.2872,26.2108,26.2156,110848.7472
2011-12-02 11:45:00,54.89,54.93,54.79,54.79,113997.113997114,26.2108,26.2299,26.1631,26.1631,113997.114
2011-12-02 11:50:00,54.79,54.86,54.76,54.82,129870.12987012988,26.1631,26.1965,26.1488,26.1774,129870.1299
2011-12-02 11:55:00,54.82,54.89,54.79,54.84,125672.30749048931,26.1774,26.2108,26.1631,26.187,125672.3075
2011-12-02 12:00:00,54.84,54.86,54.79,54.83,77134.98622589532,26.187,26.1965,26.1631,26.1822,77134.9862
2011-12-02 12:05:00,54.82,54.95,54.82,54.9,49586.77685950413,26.1774,26.2395,26.1774,26.2156,49586.7769
2011-12-02 12:10:00,54.89,54.98,54.88,54.92,89728.453364817,26.2108,26.2538,26.2061,26.2252,89728.4534
2011-12-02 12:15:00,54.92,54.98,54.89,54.97,85661.81293454021,26.2252,26.2538,26.2108,26.249,85661.8129
2011-12-02 12:20:00,54.98,55.06,54.94,55.02,75954.34868162141,26.2538,26.292,26.2347,26.2729,75954.3487
2011-12-02 12:25:00,55.03,55.06,54.98,55.01,62442.60789715336,26.2777,26.292,26.2538,26.2681,62442.6079
2011-12-02 12:30:00,55.01,55.03,54.94,55.02,69395.25121343303,26.2681,26.2777,26.2347,26.2729,69395.2512
2011-12-02 12:35:00,55.02,55.02,54.92,54.98,86842.45047881412,26.2729,26.2729,26.2252,26.2538,86842.4505
2011-12-02 12:40:00,54.98,55.02,54.95,54.95,49717.9588088679,26.2538,26.2729,26.2395,26.2395,49717.9588
2011-12-02 12:45:00,54.95,55.09,54.92,55.07,68345.7956185229,26.2395,26.3063,26.2252,26.2968,68345.7956
2011-12-02 12:50:00,55.07,55.1,55.05,55.08,73068.34579561853,26.2968,26.3111,26.2872,26.3016,73068.3458
2011-12-02 12:55:00,55.08,55.09,55.04,55.08,93008.0020989112,26.3016,26.3063,26.2825,26.3016,93008.0021
2011-12-02 13:00:00,55.06,55.12,55.02,55.08,140889.41361668636,26.292,26.3207,26.2729,26.3016,140889.4136
2011-12-02 13:05:00,55.09,55.15,55.04,55.05,96549.91473173292,26.3063,26.335,26.2825,26.2872,96549.9147
2011-12-02 13:10:00,55.06,55.09,55.03,55.03,55358.78263150991,26.292,26.3063,26.2777,26.2777,55358.7826
2011-12-02 13:15:00,55.03,55.11,55.01,55.08,73593.0735930736,26.2777,26.3159,26.2681,26.3016,73593.0736
2011-12-02 13:20:00,55.08,55.14,55.07,55.08,63229.69959333596,26.3016,26.3302,26.2968,26.3016,63229.6996
2011-12-02 13:25:00,55.08,55.09,55.02,55.02,36337.39997376361,26.3016,26.3063,26.2729,26.2729,36337.4
2011-12-02 13:30:00,55.01,55.04,54.98,55.02,62180.243998425816,26.2681,26.2825,26.2538,26.2729,62180.244
2011-12-02 13:35:00,55.02,55.02,54.95,54.96,62967.33569460842,26.2729,26.2729,26.2395,26.2443,62967.3357
2011-12-02 13:40:00,54.96,55.05,54.95,54.99,51816.86999868818,26.2443,26.2872,26.2395,26.2586,51816.87
2011-12-02 13:45:00,55.0,55.14,55.0,55.1,88023.08802308803,26.2634,26.3302,26.2634,26.3111,88023.088
2011-12-02 13:50:00,55.1,55.14,55.05,55.09,112554.11255411257,26.3111,26.3302,26.2872,26.3063,112554.1126
2011-12-02 13:55:00,55.08,55.14,55.05,55.12,65722.15663124755,26.3016,26.3302,26.2872,26.3207,65722.1566
2011-12-02 14:00:00,55.11,55.74,55.11,55.46,2078971.533516988,26.3159,26.6167,26.3159,26.483,2078971.5335
2011-12-02 14:05:00,55.46,55.48,55.25,55.41,482224.8458612095,26.483,26.4926,26.3827,26.4591,482224.8459
2011-12-02 14:10:00,55.42,55.42,55.29,55.37,165945.16594516597,26.4639,26.4639,26.4018,26.44,165945.1659
2011-12-02 14:15:00,55.37,55.45,55.3,55.45,204119.1132100223,26.44,26.4782,26.4066,26.4782,204119.1132
2011-12-02 14:20:00,55.44,55.5,55.39,55.48,172897.80926144563,26.4735,26.5021,26.4496,26.4926,172897.8093
2011-12-02 14:25:00,55.5,55.57,55.46,55.53,165551.62009707466,26.5021,26.5355,26.483,26.5164,165551.6201
2011-12-02 14:30:00,55.53,55.59,55.47,55.5,179719.27062836156,26.5164,26.5451,26.4878,26.5021,179719.2706
2011-12-02 14:35:00,55.5,55.51,55.4,55.44,176046.17604617606,26.5021,26.5069,26.4544,26.4735,176046.176
2011-12-02 14:40:00,55.44,55.52,55.43,55.5,91958.54650400105,26.4735,26.5117,26.4687,26.5021,91958.5465
2011-12-02 14:45:00,55.5,55.57,55.48,55.53,118326.11832611832,26.5021,26.5355,26.4926,26.5164,118326.1183
2011-12-02 14:50:00,55.52,55.53,55.46,55.48,115308.93349075167,26.5117,26.5164,26.483,26.4926,115308.9335
2011-12-02 14:55:00,55.49,55.5,55.44,55.46,131706.6771612226,26.4973,26.5021,26.4735,26.483,131706.6772
2011-12-02 15:00:00,55.47,55.55,55.44,55.54,160960.25186934278,26.4878,26.526,26.4735,26.5212,160960.2519
2011-12-02 15:05:00,55.53,55.56,55.43,55.43,140364.68581923126,26.5164,26.5308,26.4687,26.4687,140364.6858
2011-12-02 15:10:00,55.43,55.51,55.39,55.49,192050.3738685557,26.4687,26.5069,26.4496,26.4973,192050.3739
2011-12-02 15:15:00,55.49,55.56,55.48,55.56,226157.68070313527,26.4973,26.5308,26.4926,26.5308,226157.6807
2011-12-02 15:20:00,55.56,55.67,55.53,55.61,302243.2113341204,26.5308,26.5833,26.5164,26.5546,302243.2113
2011-12-02 15:25:00,55.61,55.62,55.52,55.57,207792.2077922078,26.5546,26.5594,26.5117,26.5355,207792.2078
2011-12-02 15:30:00,55.56,55.57,55.5,55.52,234815.68936114392,26.5308,26.5355,26.5021,26.5117,234815.6894
2011-12-02 15:35:00,55.52,55.63,55.5,55.56,186671.9139446412,26.5117,26.5642,26.5021,26.5308,186671.9139
2011-12-02 15:40:00,55.56,55.59,55.44,55.45,249770.43158861343,26.5308,26.5451,26.4735,26.4782,249770.4316
2011-12-02 15:45:00,55.46,55.46,55.33,55.35,354978.354978355,26.483,26.483,26.4209,26.4305,354978.355
2011-12-02 15:50:00,55.34,55.38,55.31,55.34,419519.8740653286,26.4257,26.4448,26.4114,26.4257,419519.8741
2011-12-02 15:55:00,55.34,55.42,55.3,55.31,662993.5720844812,26.4257,26.4639,26.4066,26.4114,662993.5721
2011-12-05 09:30:00,55.82,56.15,55.82,56.11,391053.39105339104,26.6549,26.8125,26.6549,26.7934,391053.3911
2011-12-05 09:35:00,56.13,56.24,56.11,56.17,235865.14495605405,26.803,26.8555,26.7934,26.8221,235865.145
2011-12-05 09:40:00,56.18,56.23,56.01,56.08,188902.00708382527,26.8268,26.8507,26.7457,26.7791,188902.0071
2011-12-05 09:45:00,56.11,56.17,56.04,56.09,104683.1955922865,26.7934,26.8221,26.76,26.7839,104683.1956
2011-12-05 09:50:00,56.04,56.21,56.03,56.2,129476.58402203856,26.76,26.8412,26.7552,26.8364,129476.584
2011-12-05 09:55:00,56.2,56.27,56.17,56.25,114653.02374393283,26.8364,26.8698,26.8221,26.8603,114653.0237
2011-12-05 10:00:00,56.23,56.23,56.08,56.16,164633.34645152828,26.8507,26.8507,26.7791,26.8173,164633.3465
2011-12-05 10:05:00,56.17,56.23,56.12,56.21,111373.47500983864,26.8221,26.8507,26.7982,26.8412,111373.475
2011-12-05 10:10:00,56.21,56.27,56.14,56.23,111373.47500983864,26.8412,26.8698,26.8077,26.8507,111373.475
2011-12-05 10:15:00,56.23,56.23,56.14,56.15,113210.0223009314,26.8507,26.8507,26.8077,26.8125,113210.0223
2011-12-05 10:20:00,56.15,56.24,56.13,56.22,173028.99121080938,26.8125,26.8555,26.803,26.8459,173028.9912
2011-12-05 10:25:00,56.22,56.33,56.19,56.2,109143.3818706546,26.8459,26.8985,26.8316,26.8364,109143.3819
2011-12-05 10:30:00,56.2,56.33,56.2,56.3,77266.16817525908,26.8364,26.8985,26.8364,26.8841,77266.1682
2011-12-05 10:35:00,56.3,56.33,56.26,56.28,98517.64397218944,26.8841,26.8985,26.865,26.8746,98517.644
2011-12-05 10:40:00,56.27,56.3,56.22,56.27,133936.77030040667,26.8698,26.8841,26.8459,26.8698,133936.7703
2011-12-05 10:45:00,56.27,56.31,56.23,56.26,85399.44903581268,26.8698,26.8889,26.8507,26.865,85399.449
2011-12-05 10:50:00,56.27,56.29,56.22,56.23,204906.2049062049,26.8698,26.8794,26.8459,26.8507,204906.2049
2011-12-05 10:55:00,56.23,56.24,56.18,56.18,87235.99632690543,26.8507,26.8555,26.8268,26.8268,87235.9963
2011-12-05 11:00:00,56.18,56.23,56.18,56.2,54309.32703659977,26.8268,26.8507,26.8268,26.8364,54309.327
2011-12-05 11:05:00,56.18,56.24,56.17,56.24,99567.09956709958,26.8268,26.8555,26.8221,26.8555,99567.0996
2011-12-05 11:10:00,56.25,56.25,56.18,56.24,108749.8360225633,26.8603,26.8603,26.8268,26.8555,108749.836
2011-12-05 11:15:00,56.23,56.3,56.22,56.28,105076.7414403778,26.8507,26.8841,26.8459,26.8746,105076.7414
2011-12-05 11:20:00,56.27,56.27,56.17,56.18,64016.791289518565,26.8698,26.8698,26.8221,26.8268,64016.7913
2011-12-05 11:25:00,56.18,56.28,56.17,56.28,74248.98333989244,26.8268,26.8746,26.8221,26.8746,74248.9833
2011-12-05 11:30:00,56.27,56.3,56.23,56.23,205299.75075429623,26.8698,26.8841,26.8507,26.8507,205299.7508
2011-12-05 11:35:00,56.23,56.32,56.18,56.28,257903.712449167,26.8507,26.8937,26.8268,26.8746,257903.7124
2011-12-05 11:40:00,56.28,56.3,56.22,56.28,60474.87865669684,26.8746,26.8841,26.8459,26.8746,60474.8787
2011-12-05 11:45:00,56.28,56.32,56.26,56.31,65459.79273252001,26.8746,26.8937,26.865,26.8889,65459.7927
2011-12-05 11:50:00,56.31,56.33,56.27,56.32,79102.71546635183,26.8889,26.8985,26.8698,26.8937,79102.7155
2011-12-05 11:55:00,56.32,56.32,56.21,56.23,52603.961694870784,26.8937,26.8937,26.8412,26.8507,52603.9617
2011-12-05 12:00:00,56.22,56.23,56.17,56.22,111635.8389085662,26.8459,26.8507,26.8221,26.8459,111635.8389
2011-12-05 12:05:00,56.21,56.29,56.19,56.23,82119.90030171849,26.8412,26.8794,26.8316,26.8507,82119.9003
2011-12-05 12:10:00,56.23,56.24,56.2,56.2,36599.763872491145,26.8507,26.8555,26.8364,26.8364,36599.7639
2011-12-05 12:15:00,56.2,56.21,56.19,56.2,57851.23966942149,26.8364,26.8412,26.8316,26.8364,57851.2397
2011-12-05 12:20:00,56.2,56.22,56.17,56.19,157155.97533779353,26.8364,26.8459,26.8221,26.8316,157155.9753
2011-12-05 12:25:00,56.2,56.22,56.16,56.16,87104.81437754165,26.8364,26.8459,26.8173,26.8173,87104.8144
2011-12-05 12:30:00,56.16,56.23,56.15,56.22,75298.43893480257,26.8173,26.8507,26.8125,26.8459,75298.4389
2011-12-05 12:35:00,56.21,56.23,56.13,56.14,98517.64397218944,26.8412,26.8507,26.803,26.8077,98517.644
2011-12-05 12:40:00,56.14,56.16,56.12,56.14,187065.4597927325,26.8077,26.8173,26.7982,26.8077,187065.4598
2011-12-05 12:45:00,56.14,56.17,56.14,56.17,83300.5378459924,26.8077,26.8221,26.8077,26.8221,83300.5378
2011-12-05 12:50:00,56.18,56.21,56.14,56.15,83300.5378459924,26.8268,26.8412,26.8077,26.8125,83300.5378
2011-12-05 12:55:00,56.17,56.2,56.11,56.11,59818.968909878,26.8221,26.8364,26.7934,26.7934,59818.9689
2011-12-05 13:00:00,56.11,56.14,56.09,56.11,98911.18982028074,26.7934,26.8077,26.7839,26.7934,98911.1898
2011-12-05 13:05:00,56.11,56.12,56.07,56.07,91171.45480781845,26.7934,26.7982,26.7743,26.7743,91171.4548
2011-12-05 13:10:00,56.09,56.1,56.03,56.06,89334.9075167257,26.7839,26.7886,26.7552,26.7695,89334.9075
2011-12-05 13:15:00,56.04,56.07,56.03,56.04,67689.88587170406,26.76,26.7743,26.7552,26.76,67689.8859
2011-12-05 13:20:00,56.03,56.07,56.01,56.03,66640.43027679392,26.7552,26.7743,26.7457,26.7552,66640.4303
2011-12-05 13:25:00,56.03,56.04,56.0,56.04,58638.33136560409,26.7552,26.76,26.7409,26.76,58638.3314
2011-12-05 13:30:00,56.04,56.04,56.0,56.03,75036.07503607504,26.76,26.76,26.7409,26.7552,75036.075
2011-12-05 13:35:00,56.03,56.08,56.0,56.04,94975.7313393677,26.7552,26.7791,26.7409,26.76,94975.7313
2011-12-05 13:40:00,56.04,56.05,55.81,55.85,132362.58690804147,26.76,26.7648,26.6502,26.6693,132362.5869
2011-12-05 13:45:00,55.85,55.87,55.63,55.64,182342.9096156369,26.6693,26.6788,26.5642,26.569,182342.9096
2011-12-05 13:50:00,55.64,55.69,55.47,55.55,261052.0792338974,26.569,26.5928,26.4878,26.526,261052.0792
2011-12-05 13:55:00,55.55,55.64,55.43,55.43,319165.6828020465,26.526,26.569,26.4687,26.4687,319165.6828
2011-12-05 14:00:00,55.43,55.43,55.31,55.35,272596.090777909,26.4687,26.4687,26.4114,26.4305,272596.0908
2011-12-05 14:05:00,55.34,55.35,55.24,55.31,194542.83090646728,26.4257,26.4305,26.378,26.4114,194542.8309
2011-12-05 14:10:00,55.31,55.4,55.31,55.38,146399.05548996458,26.4114,26.4544,26.4114,26.4448,146399.0555
2011-12-05 14:15:00,55.37,55.44,55.27,55.43,118063.7544273908,26.44,26.4735,26.3923,26.4687,118063.7544
2011-12-05 14:20:00,55.43,55.47,55.37,55.39,106388.56093401548,26.4687,26.4878,26.44,26.4496,106388.5609
2011-12-05 14:25:00,55.4,55.43,55.31,55.43,115177.75154138792,26.4544,26.4687,26.4114,26.4687,115177.7515
2011-12-05 14:30:00,55.41,55.46,55.38,55.43,96156.3688836416,26.4591,26.483,26.4448,26.4687,96156.3689
2011-12-05 14:35:00,55.43,55.49,55.42,55.45,124622.85189557917,26.4687,26.4973,26.4639,26.4782,124622.8519
2011-12-05 14:40:00,55.45,55.49,55.39,55.42,120031.48366784732,26.4782,26.4973,26.4496,26.4639,120031.4837
2011-12-05 14:45:00,55.42,55.45,55.37,55.45,74248.98333989244,26.4639,26.4782,26.44,26.4782,74248.9833
2011-12-05 14:50:00,55.46,55.47,55.4,55.43,108093.92627574448,26.483,26.4878,26.4544,26.4687,108093.9263
2011-12-05 14:55:00,55.44,55.53,55.44,55.5,113341.20425029517,26.4735,26.5164,26.4735,26.5021,113341.2043
2011-12-05 15:00:00,55.5,55.55,55.43,55.55,199396.56303292667,26.5021,26.526,26.4687,26.526,199396.563
2011-12-05 15:05:00,55.55,55.58,55.24,55.34,242948.9702216975,26.526,26.5403,26.378,26.4257,242948.9702
2011-12-05 15:10:00,55.33,55.43,55.3,55.3,142332.4150596878,26.4209,26.4687,26.4066,26.4066,142332.4151
2011-12-05 15:15:00,55.3,55.34,55.19,55.29,207267.4799947528,26.4066,26.4257,26.3541,26.4018,207267.48
2011-12-05 15:20:00,55.28,55.29,55.18,55.23,188902.00708382527,26.3971,26.4018,26.3493,26.3732,188902.0071
2011-12-05 15:25:00,55.22,55.27,55.18,55.19,162272.07136298047,26.3684,26.3923,26.3493,26.3541,162272.0714
2011-12-05 15:30:00,55.18,55.28,55.14,55.27,195985.83234946872,26.3493,26.3971,26.3302,26.3923,195985.8323
2011-12-05 15:35:00,55.25,55.3,55.18,55.27,147710.87498360226,26.3827,26.4066,26.3493,26.3923,147710.875
2011-12-05 15:40:00,55.27,55.37,55.18,55.31,301587.3015873016,26.3923,26.44,26.3493,26.4114,301587.3016
2011-12-05 15:45:00,55.31,55.5,55.29,55.43,285320.73986619443,26.4114,26.5021,26.4018,26.4687,285320.7399
2011-12-05 15:50:00,55.42,55.51,55.37,55.5,321526.95789059426,26.4639,26.5069,26.44,26.5021,321526.9579
2011-12-05 15:55:00,55.49,55.53,55.41,55.52,593204.7750229569,26.4973,26.5164,26.4591,26.5117,593204.775
2011-12-06 09:30:00,55.58,55.81,55.47,55.58,185097.730552276,26.5403,26.6502,26.4878,26.5403,185097.7306
2011-12-06 09:35:00,55.57,55.73,55.57,55.65,131969.04105995016,26.5355,26.612,26.5355,26.5737,131969.0411
2011-12-06 09:40:00,55.66,55.71,55.5,55.5,97861.7342253706,26.5785,26.6024,26.5021,26.5021,97861.7342
2011-12-06 09:45:00,55.53,55.53,55.34,55.35,128033.58257903712,26.5164,26.5164,26.4257,26.4305,128033.5826
2011-12-06 09:50:00,55.36,55.46,55.35,55.44,200970.74642529187,26.4353,26.483,26.4305,26.4735,200970.7464
2011-12-06 09:55:00,55.44,55.61,55.43,55.52,100091.82736455464,26.4735,26.5546,26.4687,26.5117,100091.8274
2011-12-06 10:00:00,55.54,55.66,55.52,55.6,129476.58402203856,26.5212,26.5785,26.5117,26.5499,129476.584
2011-12-06 10:05:00,55.59,55.59,55.51,55.51,174865.53850190213,26.5451,26.5451,26.5069,26.5069,174865.5385
2011-12-06 10:10:00,55.51,55.63,55.45,55.63,83825.26564344746,26.5069,26.5642,26.4782,26.5642,83825.2656
2011-12-06 10:15:00,55.63,55.7,55.62,55.66,83038.17394726486,26.5642,26.5976,26.5594,26.5785,83038.1739
2011-12-06 10:20:00,55.66,55.79,55.59,55.75,127377.67283221828,26.5785,26.6406,26.5451,26.6215,127377.6728
2011-12-06 10:25:00,55.74,55.79,55.73,55.75,144037.78040141676,26.6167,26.6406,26.612,26.6215,144037.7804
2011-12-06 10:30:00,55.76,55.88,55.76,55.79,205562.1146530237,26.6263,26.6836,26.6263,26.6406,205562.1147
2011-12-06 10:35:00,55.78,55.81,55.72,55.78,114128.29594647777,26.6358,26.6502,26.6072,26.6358,114128.2959
2011-12-06 10:40:00,55.77,55.79,55.67,55.69,80152.17106126198,26.6311,26.6406,26.5833,26.5928,80152.1711
2011-12-06 10:45:00,55.69,55.72,55.61,55.65,114521.84179456907,26.5928,26.6072,26.5546,26.5737,114521.8418
2011-12-06 10:50:00,55.64,55.69,55.59,55.6,82382.26420044602,26.569,26.5928,26.5451,26.5499,82382.2642
2011-12-06 10:55:00,55.59,55.65,55.56,55.58,95238.09523809524,26.5451,26.5737,26.5308,26.5403,95238.0952
2011-12-06 11:00:00,55.58,55.61,55.54,55.57,85661.81293454021,26.5403,26.5546,26.5212,26.5355,85661.8129
2011-12-06 11:05:00,55.58,55.63,55.52,55.53,57457.69382133018,26.5403,26.5642,26.5117,26.5164,57457.6938
2011-12-06 11:10:00,55.53,55.59,55.5,55.57,96943.46057982424,26.5164,26.5451,26.5021,26.5355,96943.4606
2011-12-06 11:15:00,55.56,55.57,55.49,55.5,68083.43171979536,26.5308,26.5355,26.4973,26.5021,68083.4317
2011-12-06 11:20:00,55.49,55.59,55.48,55.57,76085.53063098517,26.4973,26.5451,26.4926,26.5355,76085.5306
2011-12-06 11:25:00,55.56,55.61,55.52,55.52,105601.46923783288,26.5308,26.5546,26.5117,26.5117,105601.4692
2011-12-06 11:30:00,55.53,55.57,55.5,55.5,43158.86134067953,26.5164,26.5355,26.5021,26.5021,43158.8613
2011-12-06 11:35:00,55.5,55.53,55.47,55.51,73330.70969434606,26.5021,26.5164,26.4878,26.5069,73330.7097
2011-12-06 11:40:00,55.5,55.54,55.48,55.5,71625.34435261709,26.5021,26.5212,26.4926,26.5021,71625.3444
2011-12-06 11:45:00,55.5,55.53,55.45,55.52,88416.63387117932,26.5021,26.5164,26.4782,26.5117,88416.6339
2011-12-06 11:50:00,55.52,55.63,55.47,55.62,101534.82880755608,26.5117,26.5642,26.4878,26.5594,101534.8288
2011-12-06 11:55:00,55.62,55.72,55.62,55.68,99435.9176177358,26.5594,26.6072,26.5594,26.5881,99435.9176
2011-12-06 12:00:00,55.67,55.71,55.63,55.64,47225.50177095632,26.5833,26.6024,26.5642,26.569,47225.5018
2011-12-06 12:05:00,55.64,55.66,55.6,55.64,69788.79706152434,26.569,26.5785,26.5499,26.569,69788.7971
2011-12-06 12:10:00,55.63,55.66,55.61,55.62,121868.03095894006,26.5642,26.5785,26.5546,26.5594,121868.031
2011-12-06 12:15:00,55.62,55.66,55.59,55.59,77003.80427653155,26.5594,26.5785,26.5451,26.5451,77003.8043
2011-12-06 12:20:00,55.6,55.64,55.58,55.62,84349.99344090253,26.5499,26.569,26.5403,26.5594,84349.9934
2011-12-06 12:25:00,55.62,55.66,55.58,55.65,69001.70536534172,26.5594,26.5785,26.5403,26.5737,69001.7054
2011-12-06 12:30:00,55.65,55.69,55.62,55.64,58375.96746687656,26.5737,26.5928,26.5594,26.569,58375.9675
2011-12-06 12:35:00,55.63,55.7,55.61,55.7,88285.45192181556,26.5642,26.5976,26.5546,26.5976,88285.4519
2011-12-06 12:40:00,55.69,55.71,55.64,55.66,173422.5370589007,26.5928,26.6024,26.569,26.5785,173422.5371
2011-12-06 12:45:00,55.66,55.68,55.65,55.66,79758.62521317067,26.5785,26.5881,26.5737,26.5785,79758.6252
2011-12-06 12:50:00,55.65,55.65,55.59,55.63,80808.0808080808,26.5737,26.5737,26.5451,26.5642,80808.0808
2011-12-06 12:55:00,55.63,55.65,55.62,55.62,55096.41873278237,26.5642,26.5737,26.5594,26.5594,55096.4187
2011-12-06 13:00:00,55.62,55.64,55.59,55.63,72412.43604879969,26.5594,26.569,26.5451,26.5642,72412.436
2011-12-06 13:05:00,55.62,55.64,55.59,55.61,50505.05050505051,26.5594,26.569,26.5451,26.5546,50505.0505
2011-12-06 13:10:00,55.61,55.63,55.55,55.61,62836.15374524466,26.5546,26.5642,26.526,26.5546,62836.1537
2011-12-06 13:15:00,55.62,55.71,55.61,55.69,96549.91473173292,26.5594,26.6024,26.5546,26.5928,96549.9147
2011-12-06 13:20:00,55.69,55.79,55.67,55.78,158336.61288206742,26.5928,26.6406,26.5833,26.6358,158336.6129
2011-12-06 13:25:00,55.79,55.81,55.75,55.77,117407.84468057196,26.6406,26.6502,26.6215,26.6311,117407.8447
2011-12-06 13:30:00,55.78,55.8,55.74,55.76,89990.81726354454,26.6358,26.6454,26.6167,26.6263,89990.8173
2011-12-06 13:35:00,55.75,55.76,55.72,55.75,54440.50898596353,26.6215,26.6263,26.6072,26.6215,54440.509
2011-12-06 13:40:00,55.75,55.76,55.66,55.68,76216.71258034895,26.6215,26.6263,26.5785,26.5881,76216.7126
2011-12-06 13:45:00,55.68,55.7,55.64,55.65,80676.89885871705,26.5881,26.5976,26.569,26.5737,80676.8989
2011-12-06 13:50:00,55.65,55.67,55.59,55.64,117801.39052866328,26.5737,26.5833,26.5451,26.569,117801.3905
2011-12-06 13:55:00,55.65,55.66,55.58,55.59,75560.8028335301,26.5737,26.5785,26.5403,26.5451,75560.8028
2011-12-06 14:00:00,55.6,55.62,55.53,55.59,89990.81726354454,26.5499,26.5594,26.5164,26.5451,89990.8173
2011-12-06 14:05:00,55.59,55.63,55.57,55.59,57326.51187196642,26.5451,26.5642,26.5355,26.5451,57326.5119
2011-12-06 14:10:00,55.59,55.61,55.55,55.59,100747.73711137348,26.5451,26.5546,26.526,26.5451,100747.7371
2011-12-06 14:15:00,55.6,55.67,55.6,55.62,205037.38685556868,26.5499,26.5833,26.5499,26.5594,205037.3869
2011-12-06 14:20:00,55.62,55.64,55.56,55.56,116489.57103502558,26.5594,26.569,26.5308,26.5308,116489.571
2011-12-06 14:25:00,55.57,55.63,55.56,55.63,150859.2417683327,26.5355,26.5642,26.5308,26.5642,150859.2418
2011-12-06 14:30:00,55.63,55.67,55.63,55.66,227338.3182474092,26.5642,26.5833,26.5642,26.5785,227338.3182
2011-12-06 14:35:00,55.66,55.75,55.59,55.75,195723.4684507412,26.5785,26.6215,26.5451,26.6215,195723.4685
2011-12-06 14:40:00,55.74,55.78,55.63,55.65,514626.7873540601,26.6167,26.6358,26.5642,26.5737,514626.7874
2011-12-06 14:45:00,55.65,55.69,55.61,55.65,201101.9283746557,26.5737,26.5928,26.5546,26.5737,201101.9284
2011-12-06 14:50:00,55.66,55.67,55.62,55.66,280598.1896890988,26.5785,26.5833,26.5594,26.5785,280598.1897
2011-12-06 14:55:00,55.66,55.75,55.63,55.63,185228.91250163977,26.5785,26.6215,26.5642,26.5642,185228.9125
2011-12-06 15:00:00,55.64,55.67,55.62,55.64,218024.39984258168,26.569,26.5833,26.5594,26.569,218024.3998
2011-12-06 15:05:00,55.63,55.66,55.59,55.63,113210.0223009314,26.5642,26.5785,26.5451,26.5642,113210.0223
2011-12-06 15:10:00,55.63,55.7,55.63,55.66,139052.8663255936,26.5642,26.5976,26.5642,26.5785,139052.8663
2011-12-06 15:15:00,55.66,55.71,55.63,55.67,165682.80204643842,26.5785,26.6024,26.5642,26.5833,165682.802
2011-12-06 15:20:00,55.67,55.69,55.62,55.65,229961.9572346845,26.5833,26.5928,26.5594,26.5737,229961.9572
2011-12-06 15:25:00,55.65,55.66,55.53,55.53,179063.3608815427,26.5737,26.5785,26.5164,26.5164,179063.3609
2011-12-06 15:30:00,55.54,55.66,55.54,55.65,147186.1471861472,26.5212,26.5785,26.5212,26.5737,147186.1472
2011-12-06 15:35:00,55.64,55.67,55.61,55.61,220779.2207792208,26.569,26.5833,26.5546,26.5546,220779.2208
2011-12-06 15:40:00,55.63,55.65,55.5,55.53,150203.33202151384,26.5642,26.5737,26.5021,26.5164,150203.332
2011-12-06 15:45:00,55.53,55.59,55.49,55.52,209497.5731339368,26.5164,26.5451,26.4973,26.5117,209497.5731
2011-12-06 15:50:00,55.52,55.53,55.4,55.4,344877.3448773449,26.5117,26.5164,26.4544,26.4544,344877.3449
2011-12-06 15:55:00,55.4,55.4,55.3,55.3,645677.5547684638,26.4544,26.4544,26.4066,26.4066,645677.5548
2011-12-07 09:30:00,55.02,55.21,54.8,54.81,268791.8142463597,26.2729,26.3636,26.1679,26.1726,268791.8142
2011-12-07 09:35:00,54.82,54.84,54.72,54.79,169093.53272989637,26.1774,26.187,26.1297,26.1631,169093.5327
2011-12-07 09:40:00,54.79,54.82,54.65,54.66,233897.4157155976,26.1631,26.1774,26.0962,26.101,233897.4157
2011-12-07 09:45:00,54.66,54.74,54.63,54.64,162665.61721107177,26.101,26.1392,26.0867,26.0915,162665.6172
2011-12-07 09:50:00,54.63,54.83,54.62,54.79,192443.91971664692,26.0867,26.1822,26.0819,26.1631,192443.9197
2011-12-07 09:55:00,54.79,54.95,54.7,54.89,113472.38619965893,26.1631,26.2395,26.1201,26.2108,113472.3862
2011-12-07 10:00:00,54.89,54.92,54.84,54.91,117276.66273120818,26.2108,26.2252,26.187,26.2204,117276.6627
2011-12-07 10:05:00,54.9,54.92,54.76,54.76,108356.290174472,26.2156,26.2252,26.1488,26.1488,108356.2902
2011-12-07 10:10:00,54.77,54.89,54.76,54.88,121868.03095894006,26.1535,26.2108,26.1488,26.2061,121868.031
2011-12-07 10:15:00,54.88,54.9,54.77,54.8,97337.00642791552,26.2061,26.2156,26.1535,26.1679,97337.0064
2011-12-07 10:20:00,54.81,54.82,54.76,54.79,159517.25042634134,26.1726,26.1774,26.1488,26.1631,159517.2504
2011-12-07 10:25:00,54.79,54.81,54.66,54.78,123442.21435130526,26.1631,26.1726,26.101,26.1583,123442.2144
2011-12-07 10:30:00,54.77,54.82,54.69,54.77,176177.35799553982,26.1535,26.1774,26.1153,26.1535,176177.358
2011-12-07 10:35:00,54.79,54.88,54.76,54.87,233897.4157155976,26.1631,26.2061,26.1488,26.2013,233897.4157
2011-12-07 10:40:00,54.86,54.92,54.84,54.86,162796.79916043553,26.1965,26.2252,26.187,26.1965,162796.7992
2011-12-07 10:45:00,54.87,55.0,54.86,54.99,113341.20425029517,26.2013,26.2634,26.1965,26.2586,113341.2043
2011-12-07 10:50:00,54.98,54.99,54.93,54.94,70969.43460579825,26.2538,26.2586,26.2299,26.2347,70969.4346
2011-12-07 10:55:00,54.93,54.95,54.85,54.93,137609.86488259217,26.2299,26.2395,26.1917,26.2299,137609.8649
2011-12-07 11:00:00,54.93,55.02,54.89,54.98,77003.80427653155,26.2299,26.2729,26.2108,26.2538,77003.8043
2011-12-07 11:05:00,54.98,55.07,54.96,54.97,177489.1774891775,26.2538,26.2968,26.2443,26.249,177489.1775
2011-12-07 11:10:00,54.96,54.97,54.92,54.96,53259.871441689625,26.2443,26.249,26.2252,26.2443,53259.8714
2011-12-07 11:15:00,54.96,55.0,54.92,54.99,58244.78551751279,26.2443,26.2634,26.2252,26.2586,58244.7855
2011-12-07 11:20:00,54.99,55.12,54.97,55.07,197691.1976911977,26.2586,26.3207,26.249,26.2968,197691.1977
2011-12-07 11:25:00,55.08,55.12,55.06,55.1,126984.12698412698,26.3016,26.3207,26.292,26.3111,126984.127
2011-12-07 11:30:00,55.1,55.11,55.02,55.05,126197.03528794438,26.3111,26.3159,26.2729,26.2872,126197.0353
2011-12-07 11:35:00,55.05,55.08,54.97,55.02,110324.01941492852,26.2872,26.3016,26.249,26.2729,110324.0194
2011-12-07 11:40:00,55.02,55.08,54.98,55.08,188770.8251344615,26.2729,26.3016,26.2538,26.3016,188770.8251
2011-12-07 11:45:00,55.08,55.09,55.03,55.09,68214.61366915912,26.3016,26.3063,26.2777,26.3063,68214.6137
2011-12-07 11:50:00,55.09,55.11,55.05,55.05,59163.059163059166,26.3063,26.3159,26.2872,26.2872,59163.0592
2011-12-07 11:55:00,55.05,55.1,55.04,55.09,69526.4331627968,26.2872,26.3111,26.2825,26.3063,69526.4332
2011-12-07 12:00:00,55.09,55.13,55.04,55.05,90253.18116227209,26.3063,26.3254,26.2825,26.2872,90253.1812
2011-12-07 12:05:00,55.05,55.09,55.03,55.07,52997.50754296209,26.2872,26.3063,26.2777,26.2968,52997.5075
2011-12-07 12:10:00,55.07,55.08,55.02,55.05,62180.243998425816,26.2968,26.3016,26.2729,26.2872,62180.244
2011-12-07 12:15:00,55.06,55.09,55.05,55.08,76610.25842844025,26.292,26.3063,26.2872,26.3016,76610.2584
2011-12-07 12:20:00,55.08,55.1,55.04,55.08,129083.03817394728,26.3016,26.3111,26.2825,26.3016,129083.0382
2011-12-07 12:25:00,55.09,55.18,55.06,55.15,182867.637413092,26.3063,26.3493,26.292,26.335,182867.6374
2011-12-07 12:30:00,55.15,55.23,55.13,55.22,196904.1059950151,26.335,26.3732,26.3254,26.3684,196904.106
2011-12-07 12:35:00,55.22,55.27,55.21,55.25,59950.15085924177,26.3684,26.3923,26.3636,26.3827,59950.1509
2011-12-07 12:40:00,55.24,55.32,55.23,55.32,52341.59779614325,26.378,26.4162,26.3732,26.4162,52341.5978
2011-12-07 12:45:00,55.31,55.36,55.29,55.3,62049.06204906205,26.4114,26.4353,26.4018,26.4066,62049.062
2011-12-07 12:50:00,55.3,55.37,55.29,55.3,54571.6909353273,26.4066,26.44,26.4018,26.4066,54571.6909
2011-12-07 12:55:00,55.3,55.36,55.3,55.32,68083.43171979536,26.4066,26.4353,26.4066,26.4162,68083.4317
2011-12-07 13:00:00,55.32,55.34,55.27,55.31,49455.59491014037,26.4162,26.4257,26.3923,26.4114,49455.5949
2011-12-07 13:05:00,55.31,55.35,55.3,55.3,31877.21369539552,26.4114,26.4305,26.4066,26.4066,31877.2137
2011-12-07 13:10:00,55.3,55.3,55.23,55.28,52866.325593598325,26.4066,26.4066,26.3732,26.3971,52866.3256
2011-12-07 13:15:00,55.27,55.36,55.26,55.36,63492.06349206349,26.3923,26.4353,26.3875,26.4353,63492.0635
2011-12-07 13:20:00,55.37,55.37,55.3,55.35,64541.51908697363,26.44,26.44,26.4066,26.4305,64541.5191
2011-12-07 13:25:00,55.35,55.39,55.31,55.38,121605.66706021252,26.4305,26.4496,26.4114,26.4448,121605.6671
2011-12-07 13:30:00,55.38,55.4,55.32,55.33,46307.22812540994,26.4448,26.4544,26.4162,26.4209,46307.2281
2011-12-07 13:35:00,55.33,55.34,55.29,55.3,64147.97323888233,26.4209,26.4257,26.4018,26.4066,64147.9732
2011-12-07 13:40:00,55.3,55.3,55.21,55.22,71494.16240325331,26.4066,26.4066,26.3636,26.3684,71494.1624
2011-12-07 13:45:00,55.23,55.25,55.15,55.16,64803.88298570117,26.3732,26.3827,26.335,26.3398,64803.883
2011-12-07 13:50:00,55.17,55.17,55.1,55.15,101403.64685819233,26.3445,26.3445,26.3111,26.335,101403.6469
2011-12-07 13:55:00,55.15,55.19,55.12,55.14,93401.5479470025,26.335,26.3541,26.3207,26.3302,93401.5479
2011-12-07 14:00:00,55.15,55.22,55.14,55.19,111111.11111111112,26.335,26.3684,26.3302,26.3541,111111.1111
2011-12-07 14:05:00,55.19,55.21,55.12,55.17,57720.057720057725,26.3541,26.3636,26.3207,26.3445,57720.0577
2011-12-07 14:10:00,55.18,55.23,55.17,55.19,84087.629542175,26.3493,26.3732,26.3445,26.3541,84087.6295
2011-12-07 14:15:00,55.18,55.25,55.18,55.21,77266.16817525908,26.3493,26.3827,26.3493,26.3636,77266.1682
2011-12-07 14:20:00,55.21,55.27,55.2,55.24,86317.72268135905,26.3636,26.3923,26.3589,26.378,86317.7227
2011-12-07 14:25:00,55.24,55.27,55.22,55.27,122523.9407057589,26.378,26.3923,26.3684,26.3923,122523.9407
2011-12-07 14:30:00,55.27,55.28,55.21,55.24,56145.87432769251,26.3923,26.3971,26.3636,26.378,56145.8743
2011-12-07 14:35:00,55.24,55.3,55.21,55.3,71494.16240325331,26.378,26.4066,26.3636,26.4066,71494.1624
2011-12-07 14:40:00,55.29,55.36,55.18,55.2,120818.57536402992,26.4018,26.4353,26.3493,26.3589,120818.5754
2011-12-07 14:45:00,55.21,55.27,55.14,55.16,96156.3688836416,26.3636,26.3923,26.3302,26.3398,96156.3689
2011-12-07 14:50:00,55.16,55.22,55.11,55.21,72937.16384625476,26.3398,26.3684,26.3159,26.3636,72937.1638
2011-12-07 14:55:00,55.21,55.21,55.15,55.18,52866.325593598325,26.3636,26.3636,26.335,26.3493,52866.3256
2011-12-07 15:00:00,55.16,55.2,55.15,55.16,106388.56093401548,26.3398,26.3589,26.335,26.3398,106388.5609
2011-12-07 15:05:00,55.16,55.18,55.13,55.14,75560.8028335301,26.3398,26.3493,26.3254,26.3302,75560.8028
2011-12-07 15:10:00,55.13,55.13,55.02,55.05,182605.27351436444,26.3254,26.3254,26.2729,26.2872,182605.2735
2011-12-07 15:15:00,55.05,55.26,55.05,55.22,200446.0186278368,26.2872,26.3875,26.2872,26.3684,200446.0186
2011-12-07 15:20:00,55.22,55.3,55.21,55.3,229830.7752853208,26.3684,26.4066,26.3636,26.4066,229830.7753
2011-12-07 15:25:00,55.3,55.37,55.3,55.3,178932.17893217894,26.4066,26.44,26.4066,26.4066,178932.1789
2011-12-07 15:30:00,55.3,55.37,55.28,55.3,238751.14784205693,26.4066,26.44,26.3971,26.4066,238751.1478
2011-12-07 15:35:00,55.3,55.42,55.28,55.42,365735.2748261839,26.4066,26.4639,26.3971,26.4639,365735.2748
2011-12-07 15:40:00,55.42,55.56,55.4,55.43,469500.196772924,26.4639,26.5308,26.4544,26.4687,469500.1968
2011-12-07 15:45:00,55.43,55.43,55.33,55.43,309589.4004984914,26.4687,26.4687,26.4209,26.4687,309589.4005
2011-12-07 15:50:00,55.43,55.48,55.29,55.33,471730.2899121081,26.4687,26.4926,26.4018,26.4209,471730.2899
2011-12-07 15:55:00,55.34,55.43,55.14,55.21,653548.47173029,26.4257,26.4687,26.3302,26.3636,653548.4717
2011-12-08 09:30:00,54.91,55.11,54.86,55.08,162272.07136298047,26.2204,26.3159,26.1965,26.3016,162272.0714
2011-12-08 09:35:00,55.11,55.14,54.97,55.1,73461.89164370982,26.3159,26.3302,26.249,26.3111,73461.8916
2011-12-08 09:40:00,55.08,55.08,54.92,54.98,230486.6850321396,26.3016,26.3016,26.2252,26.2538,230486.685
2011-12-08 09:45:00,54.99,55.11,54.91,55.07,186934.2778433688,26.2586,26.3159,26.2204,26.2968,186934.2778
2011-12-08 09:50:00,55.06,55.08,54.85,54.92,163452.70890725436,26.292,26.3016,26.1917,26.2252,163452.7089
2011-12-08 09:55:00,54.92,54.92,54.84,54.86,98255.2800734619,26.2252,26.2252,26.187,26.1965,98255.2801
2011-12-08 10:00:00,54.86,54.88,54.7,54.7,91171.45480781845,26.1965,26.2061,26.1201,26.1201,91171.4548
2011-12-08 10:05:00,54.7,54.76,54.64,54.66,131181.94936376755,26.1201,26.1488,26.0915,26.101,131181.9494
2011-12-08 10:10:00,54.66,54.85,54.66,54.8,139708.77607241244,26.101,26.1917,26.101,26.1679,139708.7761
2011-12-08 10:15:00,54.79,54.83,54.67,54.67,79627.4432638069,26.1631,26.1822,26.1058,26.1058,79627.4433
2011-12-08 10:20:00,54.69,54.83,54.68,54.76,130132.4937688574,26.1153,26.1822,26.1106,26.1488,130132.4938
2011-12-08 10:25:00,54.76,54.77,54.67,54.67,77659.71402335039,26.1488,26.1535,26.1058,26.1058,77659.714
2011-12-08 10:30:00,54.68,54.87,54.66,54.85,92220.9104027286,26.1106,26.2013,26.101,26.1917,92220.9104
2011-12-08 10:35:00,54.83,54.84,54.76,54.77,56932.96602387512,26.1822,26.187,26.1488,26.1535,56932.966
2011-12-08 10:40:00,54.78,54.82,54.73,54.82,105207.92338974155,26.1583,26.1774,26.1344,26.1774,105207.9234
2011-12-08 10:45:00,54.82,54.9,54.77,54.87,98648.8259215532,26.1774,26.2156,26.1535,26.2013,98648.8259
2011-12-08 10:50:00,54.86,54.95,54.85,54.86,109405.74576938212,26.1965,26.2395,26.1917,26.1965,109405.7458
2011-12-08 10:55:00,54.87,54.92,54.76,54.76,95894.00498491408,26.2013,26.2252,26.1488,26.1488,95894.005
2011-12-08 11:00:00,54.76,54.78,54.67,54.71,82644.62809917355,26.1488,26.1583,26.1058,26.1249,82644.6281
2011-12-08 11:05:00,54.7,54.75,54.54,54.56,175521.448248721,26.1201,26.144,26.0437,26.0533,175521.4482
2011-12-08 11:10:00,54.55,54.57,54.43,54.45,116883.11688311688,26.0485,26.058,25.9912,26.0007,116883.1169
2011-12-08 11:15:00,54.44,54.47,54.39,54.43,75429.62088416635,25.996,26.0103,25.9721,25.9912,75429.6209
2011-12-08 11:20:00,54.44,54.59,54.44,54.53,77790.89597271416,25.996,26.0676,25.996,26.0389,77790.896
2011-12-08 11:25:00,54.54,54.57,54.41,54.44,174078.44680571955,26.0437,26.058,25.9816,25.996,174078.4468
2011-12-08 11:30:00,54.44,54.57,54.41,54.5,98648.8259215532,25.996,26.058,25.9816,26.0246,98648.8259
2011-12-08 11:35:00,54.5,54.56,54.37,54.38,158598.97678079497,26.0246,26.0533,25.9625,25.9673,158598.9768
2011-12-08 11:40:00,54.38,54.43,54.31,54.42,75560.8028335301,25.9673,25.9912,25.9339,25.9864,75560.8028
2011-12-08 11:45:00,54.43,54.52,54.43,54.51,46307.22812540994,25.9912,26.0342,25.9912,26.0294,46307.2281
2011-12-08 11:50:00,54.49,54.53,54.44,54.49,53259.871441689625,26.0198,26.0389,25.996,26.0198,53259.8714
2011-12-08 11:55:00,54.5,54.53,54.46,54.5,40141.67650531287,26.0246,26.0389,26.0055,26.0246,40141.6765
2011-12-08 12:00:00,54.52,54.52,54.41,54.43,57720.057720057725,26.0342,26.0342,25.9816,25.9912,57720.0577
2011-12-08 12:05:00,54.41,54.53,54.41,54.53,38961.03896103896,25.9816,26.0389,25.9816,26.0389,38961.039
2011-12-08 12:10:00,54.52,54.52,54.48,54.5,35812.672176308544,26.0342,26.0342,26.0151,26.0246,35812.6722
2011-12-08 12:15:00,54.5,54.57,54.49,54.56,34107.30683457956,26.0246,26.058,26.0198,26.0533,34107.3068
2011-12-08 12:20:00,54.57,54.58,54.52,54.54,43814.77108749836,26.058,26.0628,26.0342,26.0437,43814.7711
2011-12-08 12:25:00,54.54,54.62,54.53,54.55,85530.63098517644,26.0437,26.0819,26.0389,26.0485,85530.631
2011-12-08 12:30:00,54.54,54.58,54.5,54.55,52997.50754296209,26.0437,26.0628,26.0246,26.0485,52997.5075
2011-12-08 12:35:00,54.56,54.58,54.49,54.5,35025.58048012594,26.0533,26.0628,26.0198,26.0246,35025.5805
2011-12-08 12:40:00,54.5,54.58,54.5,54.51,188902.00708382527,26.0246,26.0628,26.0246,26.0294,188902.0071
2011-12-08 12:45:00,54.5,54.51,54.41,54.48,80808.0808080808,26.0246,26.0294,25.9816,26.0151,80808.0808
2011-12-08 12:50:00,54.5,54.51,54.45,54.47,59294.24111242293,26.0246,26.0294,26.0007,26.0103,59294.2411
2011-12-08 12:55:00,54.47,54.48,54.42,54.43,51685.68804932442,26.0103,26.0151,25.9864,25.9912,51685.688
2011-12-08 13:00:00,54.42,54.44,54.31,54.31,97992.91617473436,25.9864,25.996,25.9339,25.9339,97992.9162
2011-12-08 13:05:00,54.31,54.32,54.2,54.25,121080.93926275744,25.9339,25.9387,25.8814,25.9052,121080.9393
2011-12-08 13:10:00,54.24,54.26,54.15,54.25,142594.77895841532,25.9005,25.91,25.8575,25.9052,142594.779
2011-12-08 13:15:00,54.26,54.35,54.21,54.34,125409.94359176178,25.91,25.953,25.8861,25.9482,125409.9436
2011-12-08 13:20:00,54.34,54.35,54.28,54.35,82382.26420044602,25.9482,25.953,25.9196,25.953,82382.2642
2011-12-08 13:25:00,54.33,54.43,54.29,54.41,83038.17394726486,25.9434,25.9912,25.9243,25.9816,83038.1739
2011-12-08 13:30:00,54.39,54.42,54.32,54.33,57195.32992260265,25.9721,25.9864,25.9387,25.9434,57195.3299
2011-12-08 13:35:00,54.34,54.47,54.28,54.43,113472.38619965893,25.9482,26.0103,25.9196,25.9912,113472.3862
2011-12-08 13:40:00,54.42,54.46,54.4,54.43,45388.95447986357,25.9864,26.0055,25.9769,25.9912,45388.9545
2011-12-08 13:45:00,54.42,54.45,54.38,54.42,98911.18982028074,25.9864,26.0007,25.9673,25.9864,98911.1898
2011-12-08 13:50:00,54.42,54.44,54.38,54.4,32664.30539157812,25.9864,25.996,25.9673,25.9769,32664.3054
2011-12-08 13:55:00,54.4,54.47,54.37,54.44,62704.97179588089,25.9769,26.0103,25.9625,25.996,62704.9718
2011-12-08 14:00:00,54.43,54.43,54.35,54.37,66115.70247933884,25.9912,25.9912,25.953,25.9625,66115.7025
2011-12-08 14:05:00,54.37,54.42,54.33,54.42,93926.27574445755,25.9625,25.9864,25.9434,25.9864,93926.2757
2011-12-08 14:10:00,54.42,54.47,54.42,54.44,142725.96090777908,25.9864,26.0103,25.9864,25.996,142725.9609
2011-12-08 14:15:00,54.44,54.52,54.43,54.47,104945.55949101404,25.996,26.0342,25.9912,26.0103,104945.5595
2011-12-08 14:20:00,54.47,54.48,54.4,54.47,75167.25698543881,26.0103,26.0151,25.9769,26.0103,75167.257
2011-12-08 14:25:00,54.47,54.5,54.43,54.45,59818.968909878,26.0103,26.0246,25.9912,26.0007,59818.9689
2011-12-08 14:30:00,54.45,54.45,54.37,54.42,177095.6316410862,26.0007,26.0007,25.9625,25.9864,177095.6316
2011-12-08 14:35:00,54.42,54.42,54.31,54.32,59163.059163059166,25.9864,25.9864,25.9339,25.9387,59163.0592
2011-12-08 14:40:00,54.31,54.37,54.28,54.31,104683.1955922865,25.9339,25.9625,25.9196,25.9339,104683.1956
2011-12-08 14:45:00,54.31,54.35,54.28,54.34,48012.593467138926,25.9339,25.953,25.9196,25.9482,48012.5935
2011-12-08 14:50:00,54.33,54.34,54.16,54.17,89466.08946608947,25.9434,25.9482,25.8623,25.867,89466.0895
2011-12-08 14:55:00,54.17,54.25,54.16,54.24,76347.89452971272,25.867,25.9052,25.8623,25.9005,76347.8945
2011-12-08 15:00:00,54.25,54.34,54.24,54.32,88678.99776990687,25.9052,25.9482,25.9005,25.9387,88678.9978
2011-12-08 15:05:00,54.34,54.34,54.26,54.28,68345.7956185229,25.9482,25.9482,25.91,25.9196,68345.7956
2011-12-08 15:10:00,54.28,54.5,54.28,54.44,129345.4020726748,25.9196,26.0246,25.9196,25.996,129345.4021
2011-12-08 15:15:00,54.44,54.48,54.4,54.48,186934.2778433688,25.996,26.0151,25.9769,26.0151,186934.2778
2011-12-08 15:20:00,54.48,54.5,54.39,54.39,87760.7241243605,26.0151,26.0246,25.9721,25.9721,87760.7241
2011-12-08 15:25:00,54.39,54.57,54.39,54.51,125934.67138921683,25.9721,26.058,25.9721,26.0294,125934.6714
2011-12-08 15:30:00,54.51,54.63,54.47,54.6,330578.5123966942,26.0294,26.0867,26.0103,26.0724,330578.5124
2011-12-08 15:35:00,54.6,54.65,54.46,54.46,260789.7153351699,26.0724,26.0962,26.0055,26.0055,260789.7153
2011-12-08 15:40:00,54.46,54.49,54.25,54.33,323494.6871310508,26.0055,26.0198,25.9052,25.9434,323494.6871
2011-12-08 15:45:00,54.32,54.37,54.12,54.19,293978.7485242031,25.9387,25.9625,25.8431,25.8766,293978.7485
2011-12-08 15:50:00,54.18,54.19,54.05,54.15,276400.3673094582,25.8718,25.8766,25.8097,25.8575,276400.3673
2011-12-08 15:55:00,54.15,54.15,53.97,54.15,705234.1597796143,25.8575,25.8575,25.7715,25.8575,705234.1598
2011-12-09 09:30:00,54.42,54.75,54.38,54.66,153745.24465433558,25.9864,26.144,25.9673,26.101,153745.2447
2011-12-09 09:35:00,54.68,54.86,54.66,54.78,90253.18116227209,26.1106,26.1965,26.101,26.1583,90253.1812
2011-12-09 09:40:00,54.77,54.83,54.64,54.79,107175.65263019808,26.1535,26.1822,26.0915,26.1631,107175.6526
2011-12-09 09:45:00,54.78,54.88,54.76,54.82,101272.46490882857,26.1583,26.2061,26.1488,26.1774,101272.4649
2011-12-09 09:50:00,54.82,54.96,54.81,54.96,167912.89518562247,26.1774,26.2443,26.1726,26.2443,167912.8952
2011-12-09 09:55:00,54.95,55.11,54.93,55.02,240718.87708251344,26.2395,26.3159,26.2299,26.2729,240718.8771
2011-12-09 10:00:00,55.02,55.16,55.01,55.04,200708.38252656435,26.2729,26.3398,26.2681,26.2825,200708.3825
2011-12-09 10:05:00,55.04,55.14,54.98,55.01,191000.9182736456,26.2825,26.3302,26.2538,26.2681,191000.9183
2011-12-09 10:10:00,55.0,55.02,54.84,54.85,170667.71612226157,26.2634,26.2729,26.187,26.1917,170667.7161
2011-12-09 10:15:00,54.86,54.89,54.82,54.86,113734.75009838646,26.1965,26.2108,26.1774,26.1965,113734.7501
2011-12-09 10:20:00,54.86,54.9,54.82,54.86,104027.28584546766,26.1965,26.2156,26.1774,26.1965,104027.2858
2011-12-09 10:25:00,54.85,54.86,54.75,54.85,90384.36311163584,26.1917,26.1965,26.144,26.1917,90384.3631
2011-12-09 10:30:00,54.85,54.9,54.82,54.83,111242.29306047488,26.1917,26.2156,26.1774,26.1822,111242.2931
2011-12-09 10:35:00,54.86,54.86,54.66,54.67,98911.18982028074,26.1965,26.1965,26.101,26.1058,98911.1898
2011-12-09 10:40:00,54.67,54.69,54.6,54.63,184441.8208054572,26.1058,26.1153,26.0724,26.0867,184441.8208
2011-12-09 10:45:00,54.63,54.65,54.54,54.62,122261.57680703136,26.0867,26.0962,26.0437,26.0819,122261.5768
2011-12-09 10:50:00,54.63,54.76,54.55,54.71,323232.3232323232,26.0867,26.1488,26.0485,26.1249,323232.3232
2011-12-09 10:55:00,54.7,54.82,54.68,54.81,84612.35733963006,26.1201,26.1774,26.1106,26.1726,84612.3573
2011-12-09 11:00:00,54.8,54.91,54.79,54.87,84218.81149153877,26.1679,26.2204,26.1631,26.2013,84218.8115
2011-12-09 11:05:00,54.87,54.95,54.84,54.94,79233.8974157156,26.2013,26.2395,26.187,26.2347,79233.8974
2011-12-09 11:10:00,54.94,54.98,54.82,54.85,128689.49232585596,26.2347,26.2538,26.1774,26.1917,128689.4923
2011-12-09 11:15:00,54.86,54.88,54.76,54.8,114521.84179456907,26.1965,26.2061,26.1488,26.1679,114521.8418
2011-12-09 11:20:00,54.79,54.91,54.79,54.86,123048.66850321396,26.1631,26.2204,26.1631,26.1965,123048.6685
2011-12-09 11:25:00,54.86,54.89,54.79,54.89,139446.41217368492,26.1965,26.2108,26.1631,26.2108,139446.4122
2011-12-09 11:30:00,54.9,54.95,54.89,54.92,56145.87432769251,26.2156,26.2395,26.2108,26.2252,56145.8743
2011-12-09 11:35:00,54.92,54.93,54.88,54.92,45126.59058113604,26.2252,26.2299,26.2061,26.2252,45126.5906
2011-12-09 11:40:00,54.92,55.03,54.92,55.01,121736.84900957628,26.2252,26.2777,26.2252,26.2681,121736.849
2011-12-09 11:45:00,55.0,55.0,54.78,54.78,101272.46490882857,26.2634,26.2634,26.1583,26.1583,101272.4649
2011-12-09 11:50:00,54.77,54.8,54.73,54.76,79233.8974157156,26.1535,26.1679,26.1344,26.1488,79233.8974
2011-12-09 11:55:00,54.76,54.76,54.69,54.69,68870.52341597796,26.1488,26.1488,26.1153,26.1153,68870.5234
2011-12-09 12:00:00,54.7,54.71,54.63,54.66,80676.89885871705,26.1201,26.1249,26.0867,26.101,80676.8989
2011-12-09 12:05:00,54.66,54.71,54.63,54.7,45388.95447986357,26.101,26.1249,26.0867,26.1201,45388.9545
2011-12-09 12:10:00,54.7,54.74,54.7,54.73,37518.03751803752,26.1201,26.1392,26.1201,26.1344,37518.0375
2011-12-09 12:15:00,54.73,54.75,54.72,54.74,50111.5046569592,26.1344,26.144,26.1297,26.1392,50111.5047
2011-12-09 12:20:00,54.74,54.8,54.73,54.75,79758.62521317067,26.1392,26.1679,26.1344,26.144,79758.6252
2011-12-09 12:25:00,54.75,54.79,54.7,54.7,94057.45769382131,26.144,26.1631,26.1201,26.1201,94057.4577
2011-12-09 12:30:00,54.71,54.76,54.7,54.74,56539.42017578382,26.1249,26.1488,26.1201,26.1392,56539.4202
2011-12-09 12:35:00,54.75,54.82,54.74,54.79,61130.78840351568,26.144,26.1774,26.1392,26.1631,61130.7884
2011-12-09 12:40:00,54.79,54.84,54.76,54.8,56539.42017578382,26.1631,26.187,26.1488,26.1679,56539.4202
2011-12-09 12:45:00,54.81,54.85,54.77,54.77,40797.58625213171,26.1726,26.1917,26.1535,26.1535,40797.5863
2011-12-09 12:50:00,54.78,54.8,54.76,54.78,45782.50032795488,26.1583,26.1679,26.1488,26.1583,45782.5003
2011-12-09 12:55:00,54.77,54.78,54.73,54.76,38436.31116358389,26.1535,26.1583,26.1344,26.1488,38436.3112
2011-12-09 13:00:00,54.77,54.79,54.71,54.71,33582.579037124495,26.1535,26.1631,26.1249,26.1249,33582.579
2011-12-09 13:05:00,54.7,54.71,54.66,54.69,41191.13210022301,26.1201,26.1249,26.101,26.1153,41191.1321
2011-12-09 13:10:00,54.67,54.73,54.67,54.71,36862.12777121868,26.1058,26.1344,26.1058,26.1249,36862.1278
2011-12-09 13:15:00,54.72,54.76,54.7,54.73,34500.85268267086,26.1297,26.1488,26.1201,26.1344,34500.8527
2011-12-09 13:20:00,54.74,54.79,54.74,54.76,35156.7624294897,26.1392,26.1631,26.1392,26.1488,35156.7624
2011-12-09 13:25:00,54.76,54.86,54.75,54.82,83431.71979535616,26.1488,26.1965,26.144,26.1774,83431.7198
2011-12-09 13:30:00,54.82,54.84,54.79,54.8,58769.513314967866,26.1774,26.187,26.1631,26.1679,58769.5133
2011-12-09 13:35:00,54.79,54.83,54.78,54.81,59950.15085924177,26.1631,26.1822,26.1583,26.1726,59950.1509
2011-12-09 13:40:00,54.81,54.86,54.8,54.82,50111.5046569592,26.1726,26.1965,26.1679,26.1774,50111.5047
2011-12-09 13:45:00,54.82,54.82,54.78,54.8,41847.04184704185,26.1774,26.1774,26.1583,26.1679,41847.0418
2011-12-09 13:50:00,54.81,54.83,54.78,54.79,49455.59491014037,26.1726,26.1822,26.1583,26.1631,49455.5949
2011-12-09 13:55:00,54.79,54.82,54.75,54.79,78315.62377016923,26.1631,26.1774,26.144,26.1631,78315.6238
2011-12-09 14:00:00,54.79,54.86,54.79,54.86,65328.61078315624,26.1631,26.1965,26.1631,26.1965,65328.6108
2011-12-09 14:05:00,54.86,54.91,54.86,54.89,85661.81293454021,26.1965,26.2204,26.1965,26.2108,85661.8129
2011-12-09 14:10:00,54.9,54.92,54.86,54.87,56801.78407451135,26.2156,26.2252,26.1965,26.2013,56801.7841
2011-12-09 14:15:00,54.86,54.9,54.86,54.87,82644.62809917355,26.1965,26.2156,26.1965,26.2013,82644.6281
2011-12-09 14:20:00,54.86,54.88,54.84,54.87,48537.32126459399,26.1965,26.2061,26.187,26.2013,48537.3213
2011-12-09 14:25:00,54.86,54.96,54.85,54.95,145218.4179456907,26.1965,26.2443,26.1917,26.2395,145218.4179
2011-12-09 14:30:00,54.95,55.01,54.94,54.99,136166.86343959073,26.2395,26.2681,26.2347,26.2586,136166.8634
2011-12-09 14:35:00,55.0,55.05,54.98,55.0,202544.9298176571,26.2634,26.2872,26.2538,26.2634,202544.9298
2011-12-09 14:40:00,55.0,55.0,54.89,54.95,128164.76452840088,26.2634,26.2634,26.2108,26.2395,128164.7645
2011-12-09 14:45:00,54.95,54.98,54.89,54.95,120556.21146530236,26.2395,26.2538,26.2108,26.2395,120556.2115
2011-12-09 14:50:00,54.95,54.98,54.92,54.95,136560.409287682,26.2395,26.2538,26.2252,26.2395,136560.4093
2011-12-09 14:55:00,54.95,54.96,54.86,54.86,76610.25842844025,26.2395,26.2443,26.1965,26.1965,76610.2584
2011-12-09 15:00:00,54.86,54.89,54.76,54.76,77266.16817525908,26.1965,26.2108,26.1488,26.1488,77266.1682
2011-12-09 15:05:00,54.76,54.83,54.73,54.83,94188.6396431851,26.1488,26.1822,26.1344,26.1822,94188.6396
2011-12-09 15:10:00,54.84,54.93,54.82,54.92,149809.78617342253,26.187,26.2299,26.1774,26.2252,149809.7862
2011-12-09 15:15:00,54.92,54.93,54.86,54.89,94057.45769382131,26.2252,26.2299,26.1965,26.2108,94057.4577
2011-12-09 15:20:00,54.88,54.94,54.87,54.92,95762.82303555032,26.2061,26.2347,26.2013,26.2252,95762.823
2011-12-09 15:25:00,54.92,55.0,54.91,54.98,95500.45913682276,26.2252,26.2634,26.2204,26.2538,95500.4591
2011-12-09 15:30:00,54.98,54.98,54.89,54.91,142725.96090777908,26.2538,26.2538,26.2108,26.2204,142725.9609
2011-12-09 15:35:00,54.91,55.01,54.9,55.01,172635.4453627181,26.2204,26.2681,26.2156,26.2681,172635.4454
2011-12-09 15:40:00,55.01,55.08,55.0,55.05,209628.7550833005,26.2681,26.3016,26.2634,26.2872,209628.7551
2011-12-09 15:45:00,55.05,55.06,54.83,54.85,215007.215007215,26.2872,26.292,26.1822,26.1917,215007.215
2011-12-09 15:50:00,54.85,54.87,54.8,54.82,296864.751410206,26.1917,26.2013,26.1679,26.1774,296864.7514
2011-12-09 15:55:00,54.82,54.94,54.82,54.86,554637.2819100092,26.1774,26.2347,26.1774,26.1965,554637.2819
2011-12-12 09:30:00,54.24,54.43,54.11,54.16,193362.19336219336,25.9005,25.9912,25.8384,25.8623,193362.1934
2011-12-12 09:35:00,54.18,54.4,54.12,54.37,91958.54650400105,25.8718,25.9769,25.8431,25.9625,91958.5465
2011-12-12 09:40:00,54.37,54.37,54.12,54.15,129083.03817394728,25.9625,25.9625,25.8431,25.8575,129083.0382
2011-12-12 09:45:00,54.15,54.27,54.08,54.21,76347.89452971272,25.8575,25.9148,25.824,25.8861,76347.8945
2011-12-12 09:50:00,54.22,54.26,54.13,54.15,50636.23245441428,25.8909,25.91,25.8479,25.8575,50636.2325
2011-12-12 09:55:00,54.15,54.18,54.03,54.11,158074.2489833399,25.8575,25.8718,25.8002,25.8384,158074.249
2011-12-12 10:00:00,54.12,54.13,53.98,53.98,110061.65551620098,25.8431,25.8479,25.7763,25.7763,110061.6555
2011-12-12 10:05:00,53.97,54.1,53.96,54.05,137609.86488259217,25.7715,25.8336,25.7667,25.8097,137609.8649
2011-12-12 10:10:00,54.05,54.06,53.98,54.01,77266.16817525908,25.8097,25.8145,25.7763,25.7906,77266.1682
2011-12-12 10:15:00,54.02,54.02,53.89,53.9,97730.55227600684,25.7954,25.7954,25.7333,25.7381,97730.5523
2011-12-12 10:20:00,53.89,53.96,53.85,53.94,118194.93637675456,25.7333,25.7667,25.7142,25.7572,118194.9364
2011-12-12 10:25:00,53.93,54.02,53.89,54.01,57982.42161878526,25.7524,25.7954,25.7333,25.7906,57982.4216
2011-12-12 10:30:00,54.01,54.02,53.95,54.01,66246.88442870261,25.7906,25.7954,25.762,25.7906,66246.8844
2011-12-12 10:35:00,54.0,54.09,53.99,54.0,83562.90174471993,25.7858,25.8288,25.7811,25.7858,83562.9017
2011-12-12 10:40:00,53.99,54.09,53.96,54.09,68214.61366915912,25.7811,25.8288,25.7667,25.8288,68214.6137
2011-12-12 10:45:00,54.09,54.1,53.96,53.98,50111.5046569592,25.8288,25.8336,25.7667,25.7763,50111.5047
2011-12-12 10:50:00,53.98,54.02,53.96,53.99,93532.72989636626,25.7763,25.7954,25.7667,25.7811,93532.7299
2011-12-12 10:55:00,53.99,54.05,53.96,53.96,77266.16817525908,25.7811,25.8097,25.7667,25.7667,77266.1682
2011-12-12 11:00:00,53.96,53.96,53.91,53.95,78840.3515676243,25.7667,25.7667,25.7429,25.762,78840.3516
2011-12-12 11:05:00,53.96,53.97,53.83,53.83,84218.81149153877,25.7667,25.7715,25.7047,25.7047,84218.8115
2011-12-12 11:10:00,53.83,53.85,53.8,53.82,116751.93493375312,25.7047,25.7142,25.6903,25.6999,116751.9349
2011-12-12 11:15:00,53.81,53.81,53.7,53.7,137741.04683195593,25.6951,25.6951,25.6426,25.6426,137741.0468
2011-12-12 11:20:00,53.71,53.73,53.65,53.72,138265.774629411,25.6474,25.6569,25.6187,25.6521,138265.7746
2011-12-12 11:25:00,53.73,53.79,53.67,53.69,81988.71835235471,25.6569,25.6856,25.6283,25.6378,81988.7184
2011-12-12 11:30:00,53.68,53.77,53.67,53.68,70182.34290961563,25.633,25.676,25.6283,25.633,70182.3429
2011-12-12 11:35:00,53.7,53.77,53.7,53.74,33320.21513839696,25.6426,25.676,25.6426,25.6617,33320.2151
2011-12-12 11:40:00,53.74,53.76,53.67,53.67,57457.69382133018,25.6617,25.6712,25.6283,25.6283,57457.6938
2011-12-12 11:45:00,53.67,53.7,53.57,53.57,75429.62088416635,25.6283,25.6426,25.5805,25.5805,75429.6209
2011-12-12 11:50:00,53.57,53.59,53.43,53.43,128033.58257903712,25.5805,25.5901,25.5137,25.5137,128033.5826
2011-12-12 11:55:00,53.42,53.47,53.29,53.42,207923.3897415716,25.5089,25.5328,25.4468,25.5089,207923.3897
2011-12-12 12:00:00,53.42,53.51,53.42,53.48,90777.90895972714,25.5089,25.5519,25.5089,25.5375,90777.909
2011-12-12 12:05:00,53.47,53.51,53.46,53.5,83169.35589662862,25.5328,25.5519,25.528,25.5471,83169.3559
2011-12-12 12:10:00,53.5,53.54,53.45,53.48,75167.25698543881,25.5471,25.5662,25.5232,25.5375,75167.257
2011-12-12 12:15:00,53.47,53.49,53.42,53.44,75429.62088416635,25.5328,25.5423,25.5089,25.5184,75429.6209
2011-12-12 12:20:00,53.44,53.46,53.38,53.38,49717.9588088679,25.5184,25.528,25.4898,25.4898,49717.9588
2011-12-12 12:25:00,53.38,53.41,53.36,53.41,58638.33136560409,25.4898,25.5041,25.4802,25.5041,58638.3314
2011-12-12 12:30:00,53.41,53.44,53.38,53.43,61917.88009969828,25.5041,25.5184,25.4898,25.5137,61917.8801
2011-12-12 12:35:00,53.44,53.46,53.41,53.44,63492.06349206349,25.5184,25.528,25.5041,25.5184,63492.0635
2011-12-12 12:40:00,53.44,53.45,53.39,53.41,59425.4230617867,25.5184,25.5232,25.4946,25.5041,59425.4231
2011-12-12 12:45:00,53.4,53.42,53.39,53.42,42765.31549258822,25.4993,25.5089,25.4946,25.5089,42765.3155
2011-12-12 12:50:00,53.42,53.47,53.41,53.46,35812.672176308544,25.5089,25.5328,25.5041,25.528,35812.6722
2011-12-12 12:55:00,53.47,53.47,53.39,53.39,47225.50177095632,25.5328,25.5328,25.4946,25.4946,47225.5018
2011-12-12 13:00:00,53.4,53.41,53.35,53.36,54440.50898596353,25.4993,25.5041,25.4755,25.4802,54440.509
2011-12-12 13:05:00,53.36,53.38,53.28,53.28,121212.12121212122,25.4802,25.4898,25.442,25.442,121212.1212
2011-12-12 13:10:00,53.28,53.29,53.19,53.21,101534.82880755608,25.442,25.4468,25.3991,25.4086,101534.8288
2011-12-12 13:15:00,53.21,53.25,53.19,53.2,91565.00065590975,25.4086,25.4277,25.3991,25.4038,91565.0007
2011-12-12 13:20:00,53.21,53.25,53.17,53.17,85268.2670864489,25.4086,25.4277,25.3895,25.3895,85268.2671
2011-12-12 13:25:00,53.19,53.23,53.19,53.22,80676.89885871705,25.3991,25.4182,25.3991,25.4134,80676.8989
2011-12-12 13:30:00,53.22,53.27,53.21,53.27,80283.35301062574,25.4134,25.4373,25.4086,25.4373,80283.353
2011-12-12 13:35:00,53.25,53.32,53.25,53.29,130788.40351567624,25.4277,25.4611,25.4277,25.4468,130788.4035
2011-12-12 13:40:00,53.3,53.32,53.26,53.28,93270.36599763871,25.4516,25.4611,25.4325,25.442,93270.366
2011-12-12 13:45:00,53.28,53.37,53.28,53.37,143381.87065459794,25.442,25.485,25.442,25.485,143381.8707
2011-12-12 13:50:00,53.38,53.38,53.28,53.28,137609.86488259217,25.4898,25.4898,25.442,25.442,137609.8649
2011-12-12 13:55:00,53.27,53.3,53.25,53.3,56801.78407451135,25.4373,25.4516,25.4277,25.4516,56801.7841
2011-12-12 14:00:00,53.28,53.35,53.28,53.35,79102.71546635183,25.442,25.4755,25.442,25.4755,79102.7155
2011-12-12 14:05:00,53.35,53.4,53.32,53.34,75167.25698543881,25.4755,25.4993,25.4611,25.4707,75167.257
2011-12-12 14:10:00,53.33,53.35,53.28,53.31,76741.44037780401,25.4659,25.4755,25.442,25.4564,76741.4404
2011-12-12 14:15:00,53.31,53.41,53.29,53.4,44208.31693558966,25.4564,25.5041,25.4468,25.4993,44208.3169
2011-12-12 14:20:00,53.4,53.48,53.38,53.48,60212.51475796931,25.4993,25.5375,25.4898,25.5375,60212.5148
2011-12-12 14:25:00,53.47,53.48,53.41,53.41,81595.17250426342,25.5328,25.5375,25.5041,25.5041,81595.1725
2011-12-12 14:30:00,53.42,53.42,53.35,53.35,95238.09523809524,25.5089,25.5089,25.4755,25.4755,95238.0952
2011-12-12 14:35:00,53.35,53.36,53.27,53.31,81070.44470680834,25.4755,25.4802,25.4373,25.4564,81070.4447
2011-12-12 14:40:00,53.3,53.32,53.28,53.32,54834.054834054834,25.4516,25.4611,25.442,25.4611,54834.0548
2011-12-12 14:45:00,53.32,53.33,53.26,53.27,94844.54939000394,25.4611,25.4659,25.4325,25.4373,94844.5494
2011-12-12 14:50:00,53.26,53.28,53.24,53.28,90121.99921290833,25.4325,25.442,25.4229,25.442,90121.9992
2011-12-12 14:55:00,53.27,53.45,53.27,53.43,84481.1753902663,25.4373,25.5232,25.4373,25.5137,84481.1754
2011-12-12 15:00:00,53.43,53.45,53.36,53.38,91433.81870654598,25.5137,25.5232,25.4802,25.4898,91433.8187
2011-12-12 15:05:00,53.38,53.42,53.32,53.35,108225.10822510824,25.4898,25.5089,25.4611,25.4755,108225.1082
2011-12-12 15:10:00,53.35,53.39,53.34,53.38,94844.54939000394,25.4755,25.4946,25.4707,25.4898,94844.5494
2011-12-12 15:15:00,53.38,53.43,53.36,53.42,112947.65840220386,25.4898,25.5137,25.4802,25.5089,112947.6584
2011-12-12 15:20:00,53.43,53.46,53.4,53.44,159254.8865276138,25.5137,25.528,25.4993,25.5184,159254.8865
2011-12-12 15:25:00,53.44,53.59,53.44,53.57,146005.50964187327,25.5184,25.5901,25.5184,25.5805,146005.5096
2011-12-12 15:30:00,53.57,53.64,53.51,53.6,204119.1132100223,25.5805,25.6139,25.5519,25.5948,204119.1132
2011-12-12 15:35:00,53.62,53.77,53.62,53.77,227075.95434868164,25.6044,25.676,25.6044,25.676,227075.9543
2011-12-12 15:40:00,53.77,53.89,53.72,53.72,300669.02794175525,25.676,25.7333,25.6521,25.6521,300669.0279
2011-12-12 15:45:00,53.72,53.72,53.56,53.64,262495.0806768989,25.6521,25.6521,25.5757,25.6139,262495.0807
2011-12-12 15:50:00,53.64,53.75,53.6,53.75,333595.6972320609,25.6139,25.6665,25.5948,25.6665,333595.6972
2011-12-12 15:55:00,53.74,53.79,53.64,53.73,652499.0161353798,25.6617,25.6856,25.6139,25.6569,652499.0161
2011-12-13 09:30:00,54.05,54.25,54.02,54.11,200183.6547291093,25.8097,25.9052,25.7954,25.8384,200183.6547
2011-12-13 09:35:00,54.12,54.32,54.09,54.29,180112.81647645283,25.8431,25.9387,25.8288,25.9243,180112.8165
2011-12-13 09:40:00,54.29,54.5,54.28,54.47,197560.01574183392,25.9243,26.0246,25.9196,26.0103,197560.0157
2011-12-13 09:45:00,54.46,54.57,54.41,54.56,152433.4251606979,26.0055,26.058,25.9816,26.0533,152433.4252
2011-12-13 09:50:00,54.56,54.62,54.5,54.57,228518.95579168308,26.0533,26.0819,26.0246,26.058,228518.9558
2011-12-13 09:55:00,54.59,54.6,54.44,54.54,130001.31181949364,26.0676,26.0724,25.996,26.0437,130001.3118
2011-12-13 10:00:00,54.51,54.55,54.41,54.43,254099.43591761767,26.0294,26.0485,25.9816,25.9912,254099.4359
2011-12-13 10:05:00,54.43,54.44,54.34,54.38,131575.49521185886,25.9912,25.996,25.9482,25.9673,131575.4952
2011-12-13 10:10:00,54.39,54.5,54.39,54.5,172241.8995146268,25.9721,26.0246,25.9721,26.0246,172241.8995
2011-12-13 10:15:00,54.49,54.55,54.44,54.46,158205.43093270366,26.0198,26.0485,25.996,26.0055,158205.4309
2011-12-13 10:20:00,54.46,54.53,54.39,54.41,128689.49232585596,26.0055,26.0389,25.9721,25.9816,128689.4923
2011-12-13 10:25:00,54.4,54.46,54.31,54.31,115702.47933884298,25.9769,26.0055,25.9339,25.9339,115702.4793
2011-12-13 10:30:00,54.33,54.41,54.31,54.34,124885.21579430671,25.9434,25.9816,25.9339,25.9482,124885.2158
2011-12-13 10:35:00,54.34,54.34,54.14,54.14,174996.72045126592,25.9482,25.9482,25.8527,25.8527,174996.7205
2011-12-13 10:40:00,54.13,54.14,54.07,54.08,123704.5782500328,25.8479,25.8527,25.8193,25.824,123704.5783
2011-12-13 10:45:00,54.07,54.08,53.84,53.88,167388.1673881674,25.8193,25.824,25.7094,25.7285,167388.1674
2011-12-13 10:50:00,53.87,53.99,53.85,53.96,159517.25042634134,25.7238,25.7811,25.7142,25.7667,159517.2504
2011-12-13 10:55:00,53.96,54.0,53.95,53.97,139446.41217368492,25.7667,25.7858,25.762,25.7715,139446.4122
2011-12-13 11:00:00,53.96,53.96,53.8,53.81,151777.51541387907,25.7667,25.7667,25.6903,25.6951,151777.5154
2011-12-13 11:05:00,53.8,53.8,53.66,53.67,175783.8121474485,25.6903,25.6903,25.6235,25.6283,175783.8121
2011-12-13 11:10:00,53.67,53.83,53.67,53.83,131181.94936376755,25.6283,25.7047,25.6283,25.7047,131181.9494
2011-12-13 11:15:00,53.82,53.93,53.78,53.91,102321.92050373869,25.6999,25.7524,25.6808,25.7429,102321.9205
2011-12-13 11:20:00,53.9,54.04,53.9,54.01,112029.38475665748,25.7381,25.8049,25.7381,25.7906,112029.3848
2011-12-13 11:25:00,54.02,54.07,53.99,54.05,109274.56382001836,25.7954,25.8193,25.7811,25.8097,109274.5638
2011-12-13 11:30:00,54.05,54.06,53.96,54.05,183654.72910927457,25.8097,25.8145,25.7667,25.8097,183654.7291
2011-12-13 11:35:00,54.05,54.1,54.03,54.08,73724.25554243736,25.8097,25.8336,25.8002,25.824,73724.2555
2011-12-13 11:40:00,54.07,54.08,53.9,53.9,173947.26485635576,25.8193,25.824,25.7381,25.7381,173947.2649
2011-12-13 11:45:00,53.91,53.94,53.86,53.91,91171.45480781845,25.7429,25.7572,25.719,25.7429,91171.4548
2011-12-13 11:50:00,53.91,53.93,53.84,53.86,89466.08946608947,25.7429,25.7524,25.7094,25.719,89466.0895
2011-12-13 11:55:00,53.86,53.93,53.86,53.9,80020.9891118982,25.719,25.7524,25.719,25.7381,80020.9891
2011-12-13 12:00:00,53.9,53.95,53.9,53.92,59556.60501115047,25.7381,25.762,25.7381,25.7476,59556.605
2011-12-13 12:05:00,53.92,53.96,53.89,53.94,66640.43027679392,25.7476,25.7667,25.7333,25.7572,66640.4303
2011-12-13 12:10:00,53.94,53.95,53.92,53.93,72805.981896891,25.7572,25.762,25.7476,25.7524,72805.9819
2011-12-13 12:15:00,53.93,53.96,53.9,53.91,72543.61799816345,25.7524,25.7667,25.7381,25.7429,72543.618
2011-12-13 12:20:00,53.91,53.93,53.86,53.92,71231.79850452578,25.7429,25.7524,25.719,25.7476,71231.7985
2011-12-13 12:25:00,53.92,53.93,53.88,53.89,44339.49888495344,25.7476,25.7524,25.7285,25.7333,44339.4989
2011-12-13 12:30:00,53.89,53.95,53.89,53.93,68476.97756788666,25.7333,25.762,25.7333,25.7524,68476.9776
2011-12-13 12:35:00,53.93,53.94,53.8,53.81,76610.25842844025,25.7524,25.7572,25.6903,25.6951,76610.2584
2011-12-13 12:40:00,53.81,53.86,53.8,53.82,81332.80860553589,25.6951,25.719,25.6903,25.6999,81332.8086
2011-12-13 12:45:00,53.81,53.89,53.81,53.89,69526.4331627968,25.6951,25.7333,25.6951,25.7333,69526.4332
2011-12-13 12:50:00,53.89,53.9,53.84,53.89,66902.79417552146,25.7333,25.7381,25.7094,25.7333,66902.7942
2011-12-13 12:55:00,53.89,54.01,53.86,54.01,131575.49521185886,25.7333,25.7906,25.719,25.7906,131575.4952
2011-12-13 13:00:00,54.0,54.0,53.96,53.98,135510.95369277187,25.7858,25.7858,25.7667,25.7763,135510.9537
2011-12-13 13:05:00,53.98,53.99,53.89,53.94,67033.97612488522,25.7763,25.7811,25.7333,25.7572,67033.9761
2011-12-13 13:10:00,53.94,54.05,53.93,54.02,88023.08802308803,25.7572,25.8097,25.7524,25.7954,88023.088
2011-12-13 13:15:00,54.02,54.09,54.0,54.08,57851.23966942149,25.7954,25.8288,25.7858,25.824,57851.2397
2011-12-13 13:20:00,54.09,54.09,53.99,53.99,70444.70680834318,25.8288,25.8288,25.7811,25.7811,70444.7068
2011-12-13 13:25:00,53.99,54.0,53.94,53.99,130657.22156631248,25.7811,25.7858,25.7572,25.7811,130657.2216
2011-12-13 13:30:00,53.99,54.05,53.96,54.03,64410.337137609866,25.7811,25.8097,25.7667,25.8002,64410.3371
2011-12-13 13:35:00,54.04,54.05,53.89,53.92,124360.48799685165,25.8049,25.8097,25.7333,25.7476,124360.488
2011-12-13 13:40:00,53.92,53.98,53.88,53.94,97599.37032664304,25.7476,25.7763,25.7285,25.7572,97599.3703
2011-12-13 13:45:00,53.95,53.95,53.84,53.86,78577.98766889676,25.762,25.762,25.7094,25.719,78577.9877
2011-12-13 13:50:00,53.86,53.88,53.83,53.83,77266.16817525908,25.719,25.7285,25.7047,25.7047,77266.1682
2011-12-13 13:55:00,53.83,53.83,53.8,53.83,126984.12698412698,25.7047,25.7047,25.6903,25.7047,126984.127
2011-12-13 14:00:00,53.83,54.03,53.83,54.03,124754.03384494294,25.7047,25.8002,25.7047,25.8002,124754.0338
2011-12-13 14:05:00,54.03,54.09,54.03,54.07,83825.26564344746,25.8002,25.8288,25.8002,25.8193,83825.2656
2011-12-13 14:10:00,54.08,54.09,53.91,53.94,163059.16305916305,25.824,25.8288,25.7429,25.7572,163059.1631
2011-12-13 14:15:00,53.93,53.95,53.74,53.75,137609.86488259217,25.7524,25.762,25.6617,25.6665,137609.8649
2011-12-13 14:20:00,53.75,53.79,53.54,53.57,172241.8995146268,25.6665,25.6856,25.5662,25.5805,172241.8995
2011-12-13 14:25:00,53.57,53.77,53.54,53.76,117801.39052866328,25.5805,25.676,25.5662,25.6712,117801.3905
2011-12-13 14:30:00,53.76,53.77,53.51,53.55,171192.44391971666,25.6712,25.676,25.5519,25.571,171192.4439
2011-12-13 14:35:00,53.56,53.57,53.39,53.39,139971.13997114,25.5757,25.5805,25.4946,25.4946,139971.14
2011-12-13 14:40:00,53.39,53.54,53.36,53.49,190869.73632428172,25.4946,25.5662,25.4802,25.5423,190869.7363
2011-12-13 14:45:00,53.48,53.5,53.36,53.4,153876.42660369934,25.5375,25.5471,25.4802,25.4993,153876.4266
2011-12-13 14:50:00,53.41,53.62,53.4,53.6,182605.27351436444,25.5041,25.6044,25.4993,25.5948,182605.2735
2011-12-13 14:55:00,53.6,53.6,53.51,53.51,127902.40062967336,25.5948,25.5948,25.5519,25.5519,127902.4006
2011-12-13 15:00:00,53.52,53.64,53.51,53.64,121868.03095894006,25.5566,25.6139,25.5519,25.6139,121868.031
2011-12-13 15:05:00,53.64,53.71,53.64,53.7,198347.1074380165,25.6139,25.6474,25.6139,25.6426,198347.1074
2011-12-13 15:10:00,53.69,53.71,53.56,53.56,178276.2691853601,25.6378,25.6474,25.5757,25.5757,178276.2692
2011-12-13 15:15:00,53.57,53.62,53.41,53.43,141938.8692115965,25.5805,25.6044,25.5041,25.5137,141938.8692
2011-12-13 15:20:00,53.42,53.48,53.38,53.38,108487.47212383576,25.5089,25.5375,25.4898,25.4898,108487.4721
2011-12-13 15:25:00,53.38,53.44,53.25,53.32,334907.51672569854,25.4898,25.5184,25.4277,25.4611,334907.5167
2011-12-13 15:30:00,53.31,53.32,53.09,53.1,258559.62219598584,25.4564,25.4611,25.3513,25.3561,258559.6222
2011-12-13 15:35:00,53.09,53.25,53.03,53.19,262757.4445756264,25.3513,25.4277,25.3227,25.3991,262757.4446
2011-12-13 15:40:00,53.19,53.26,53.13,53.18,242030.69657615112,25.3991,25.4325,25.3704,25.3943,242030.6966
2011-12-13 15:45:00,53.18,53.23,53.15,53.19,201757.8381214745,25.3943,25.4182,25.38,25.3991,201757.8381
2011-12-13 15:50:00,53.19,53.19,53.07,53.12,343434.34343434346,25.3991,25.3991,25.3418,25.3656,343434.3434
2011-12-13 15:55:00,53.12,53.3,53.12,53.22,653942.0175783812,25.3656,25.4516,25.3656,25.4134,653942.0176
2011-12-14 09:30:00,52.83,52.98,52.75,52.93,233635.05181687,25.2272,25.2988,25.189,25.2749,233635.0518
2011-12-14 09:35:00,52.92,53.26,52.87,53.26,151646.33346451528,25.2701,25.4325,25.2463,25.4325,151646.3335
2011-12-14 09:40:00,53.25,53.32,53.08,53.11,137085.1370851371,25.4277,25.4611,25.3465,25.3609,137085.1371
2011-12-14 09:45:00,53.11,53.17,52.77,52.79,180768.7262232717,25.3609,25.3895,25.1985,25.2081,180768.7262
2011-12-14 09:50:00,52.79,52.83,52.74,52.8,182867.637413092,25.2081,25.2272,25.1842,25.2128,182867.6374
2011-12-14 09:55:00,52.8,52.8,52.71,52.75,184966.54860291223,25.2128,25.2128,25.1699,25.189,184966.5486
2011-12-14 10:00:00,52.75,52.75,52.55,52.6,222091.0402728585,25.189,25.189,25.0935,25.1173,222091.0403
2011-12-14 10:05:00,52.59,52.61,52.53,52.55,146005.50964187327,25.1126,25.1221,25.0839,25.0935,146005.5096
2011-12-14 10:10:00,52.55,52.55,52.4,52.48,230486.6850321396,25.0935,25.0935,25.0218,25.06,230486.685
2011-12-14 10:15:00,52.48,52.63,52.42,52.63,93008.0020989112,25.06,25.1317,25.0314,25.1317,93008.0021
2011-12-14 10:20:00,52.64,52.66,52.56,52.62,189295.55293191652,25.1364,25.146,25.0982,25.1269,189295.5529
2011-12-14 10:25:00,52.61,52.74,52.61,52.73,105863.8331365604,25.1221,25.1842,25.1221,25.1794,105863.8331
2011-12-14 10:30:00,52.73,52.84,52.68,52.69,107831.56237701692,25.1794,25.2319,25.1555,25.1603,107831.5624
2011-12-14 10:35:00,52.7,52.81,52.68,52.76,100223.0093139184,25.1651,25.2176,25.1555,25.1937,100223.0093
2011-12-14 10:40:00,52.76,52.84,52.67,52.69,69919.9790108881,25.1937,25.2319,25.1508,25.1603,69919.979
2011-12-14 10:45:00,52.7,52.7,52.58,52.64,130788.40351567624,25.1651,25.1651,25.1078,25.1364,130788.4035
2011-12-14 10:50:00,52.64,52.67,52.52,52.58,79233.8974157156,25.1364,25.1508,25.0791,25.1078,79233.8974
2011-12-14 10:55:00,52.58,52.58,52.39,52.42,118719.66417420964,25.1078,25.1078,25.017,25.0314,118719.6642
2011-12-14 11:00:00,52.43,52.53,52.42,52.49,80939.26275744458,25.0361,25.0839,25.0314,25.0648,80939.2628
2011-12-14 11:05:00,52.48,52.49,52.35,52.35,72150.07215007216,25.06,25.0648,24.9979,24.9979,72150.0722
2011-12-14 11:10:00,52.36,52.37,52.25,52.29,141545.3233635052,25.0027,25.0075,24.9502,24.9693,141545.3234
2011-12-14 11:15:00,52.3,52.35,52.28,52.29,157811.88508461235,24.9741,24.9979,24.9645,24.9693,157811.8851
2011-12-14 11:20:00,52.29,52.33,52.22,52.33,142070.05116096025,24.9693,24.9884,24.9359,24.9884,142070.0512
2011-12-14 11:25:00,52.34,52.41,52.31,52.4,77528.53207398663,24.9932,25.0266,24.9788,25.0218,77528.5321
2011-12-14 11:30:00,52.4,52.42,52.3,52.41,184310.6388560934,25.0218,25.0314,24.9741,25.0266,184310.6389
2011-12-14 11:35:00,52.41,52.42,52.33,52.39,78971.53351698807,25.0266,25.0314,24.9884,25.017,78971.5335
2011-12-14 11:40:00,52.39,52.39,52.32,52.32,115046.56959202414,25.017,25.017,24.9836,24.9836,115046.5696
2011-12-14 11:45:00,52.33,52.43,52.32,52.43,88023.08802308803,24.9884,25.0361,24.9836,25.0361,88023.088
2011-12-14 11:50:00,52.42,52.45,52.36,52.37,84218.81149153877,25.0314,25.0457,25.0027,25.0075,84218.8115
2011-12-14 11:55:00,52.35,52.36,52.23,52.23,87235.99632690543,24.9979,25.0027,24.9406,24.9406,87235.9963
2011-12-14 12:00:00,52.24,52.29,52.2,52.2,106388.56093401548,24.9454,24.9693,24.9263,24.9263,106388.5609
2011-12-14 12:05:00,52.21,52.22,52.14,52.2,136953.9551357733,24.9311,24.9359,24.8977,24.9263,136953.9551
2011-12-14 12:10:00,52.21,52.39,52.21,52.39,115440.11544011543,24.9311,25.017,24.9311,25.017,115440.1154
2011-12-14 12:15:00,52.38,52.47,52.35,52.35,108487.47212383576,25.0123,25.0552,24.9979,24.9979,108487.4721
2011-12-14 12:20:00,52.35,52.36,52.3,52.31,57720.057720057725,24.9979,25.0027,24.9741,24.9788,57720.0577
2011-12-14 12:25:00,52.32,52.35,52.29,52.34,54834.054834054834,24.9836,24.9979,24.9693,24.9932,54834.0548
2011-12-14 12:30:00,52.33,52.36,52.3,52.35,146792.6013380559,24.9884,25.0027,24.9741,24.9979,146792.6013
2011-12-14 12:35:00,52.36,52.42,52.34,52.36,83956.44759281124,25.0027,25.0314,24.9932,25.0027,83956.4476
2011-12-14 12:40:00,52.36,52.39,52.35,52.36,110061.65551620098,25.0027,25.017,24.9979,25.0027,110061.6555
2011-12-14 12:45:00,52.35,52.46,52.35,52.4,103764.92194674013,24.9979,25.0505,24.9979,25.0218,103764.9219
2011-12-14 12:50:00,52.39,52.41,52.32,52.32,58375.96746687656,25.017,25.0266,24.9836,24.9836,58375.9675
2011-12-14 12:55:00,52.32,52.35,52.3,52.35,75429.62088416635,24.9836,24.9979,24.9741,24.9979,75429.6209
2011-12-14 13:00:00,52.35,52.4,52.32,52.37,80939.26275744458,24.9979,25.0218,24.9836,25.0075,80939.2628
2011-12-14 13:05:00,52.38,52.43,52.35,52.35,121474.48511084876,25.0123,25.0361,24.9979,24.9979,121474.4851
2011-12-14 13:10:00,52.35,52.42,52.32,52.42,61655.51620097075,24.9979,25.0314,24.9836,25.0314,61655.5162
2011-12-14 13:15:00,52.42,52.53,52.42,52.51,105863.8331365604,25.0314,25.0839,25.0314,25.0743,105863.8331
2011-12-14 13:20:00,52.52,52.6,52.52,52.53,101403.64685819233,25.0791,25.1173,25.0791,25.0839,101403.6469
2011-12-14 13:25:00,52.53,52.59,52.52,52.57,67427.52197297652,25.0839,25.1126,25.0791,25.103,67427.522
2011-12-14 13:30:00,52.58,52.59,52.47,52.48,89203.72556736194,25.1078,25.1126,25.0552,25.06,89203.7256
2011-12-14 13:35:00,52.48,52.56,52.45,52.53,143119.5067558704,25.06,25.0982,25.0457,25.0839,143119.5068
2011-12-14 13:40:00,52.54,52.54,52.49,52.49,72674.79994752722,25.0887,25.0887,25.0648,25.0648,72674.7999
2011-12-14 13:45:00,52.49,52.5,52.41,52.41,132231.40495867768,25.0648,25.0696,25.0266,25.0266,132231.405
2011-12-14 13:50:00,52.42,52.42,52.27,52.27,113734.75009838646,25.0314,25.0314,24.9597,24.9597,113734.7501
2011-12-14 13:55:00,52.26,52.29,52.23,52.24,100747.73711137348,24.955,24.9693,24.9406,24.9454,100747.7371
2011-12-14 14:00:00,52.23,52.26,52.2,52.26,94319.82159254886,24.9406,24.955,24.9263,24.955,94319.8216
2011-12-14 14:05:00,52.26,52.29,52.16,52.17,118850.8461235734,24.955,24.9693,24.9072,24.912,118850.8461
2011-12-14 14:10:00,52.17,52.18,52.1,52.1,74248.98333989244,24.912,24.9168,24.8786,24.8786,74248.9833
2011-12-14 14:15:00,52.1,52.25,52.07,52.18,103764.92194674013,24.8786,24.9502,24.8642,24.9168,103764.9219
2011-12-14 14:20:00,52.19,52.19,52.07,52.08,114915.38764266035,24.9215,24.9215,24.8642,24.869,114915.3876
2011-12-14 14:25:00,52.08,52.24,52.08,52.22,164370.9825528007,24.869,24.9454,24.869,24.9359,164370.9826
2011-12-14 14:30:00,52.21,52.22,52.1,52.1,110455.20136429228,24.9311,24.9359,24.8786,24.8786,110455.2014
2011-12-14 14:35:00,52.1,52.11,51.96,51.97,151777.51541387907,24.8786,24.8833,24.8117,24.8165,151777.5154
2011-12-14 14:40:00,51.97,52.1,51.96,52.07,128820.67427521972,24.8165,24.8786,24.8117,24.8642,128820.6743
2011-12-14 14:45:00,52.07,52.19,52.07,52.19,138659.3204775023,24.8642,24.9215,24.8642,24.9215,138659.3205
2011-12-14 14:50:00,52.18,52.18,52.0,52.05,113341.20425029517,24.9168,24.9168,24.8308,24.8547,113341.2043
2011-12-14 14:55:00,52.05,52.1,51.99,52.06,199658.92693165425,24.8547,24.8786,24.826,24.8595,199658.9269
2011-12-14 15:00:00,52.05,52.19,52.03,52.14,191656.8280204644,24.8547,24.9215,24.8451,24.8977,191656.828
2011-12-14 15:05:00,52.14,52.17,52.06,52.08,171454.80781844418,24.8977,24.912,24.8595,24.869,171454.8078
2011-12-14 15:10:00,52.08,52.32,52.08,52.29,259477.8958415322,24.869,24.9836,24.869,24.9693,259477.8958
2011-12-14 15:15:00,52.29,52.32,52.19,52.28,191394.46412173685,24.9693,24.9836,24.9215,24.9645,191394.4641
2011-12-14 15:20:00,52.27,52.28,52.11,52.19,157287.1572871573,24.9597,24.9645,24.8833,24.9215,157287.1573
2011-12-14 15:25:00,52.19,52.32,52.12,52.32,182736.4554637282,24.9215,24.9836,24.8881,24.9836,182736.4555
2011-12-14 15:30:00,52.31,52.35,52.23,52.32,263282.1723730815,24.9788,24.9979,24.9406,24.9836,263282.1724
2011-12-14 15:35:00,52.32,52.33,52.2,52.27,235209.2352092352,24.9836,24.9884,24.9263,24.9597,235209.2352
2011-12-14 15:40:00,52.27,52.33,52.23,52.32,282303.55503082776,24.9597,24.9884,24.9406,24.9836,282303.555
2011-12-14 15:45:00,52.31,52.45,52.26,52.43,317853.8633084088,24.9788,25.0457,24.955,25.0361,317853.8633
2011-12-14 15:50:00,52.42,52.42,52.29,52.29,379640.5614587433,25.0314,25.0314,24.9693,24.9693,379640.5615
2011-12-14 15:55:00,52.29,52.3,52.19,52.25,527482.6183917093,24.9693,24.9741,24.9215,24.9502,527482.6184
2011-12-15 09:30:00,52.6,52.85,52.59,52.83,324937.68857405224,25.1173,25.2367,25.1126,25.2272,324937.6886
2011-12-15 09:35:00,52.83,52.84,52.68,52.68,135904.49954086318,25.2272,25.2319,25.1555,25.1555,135904.4995
2011-12-15 09:40:00,52.67,52.73,52.51,52.73,124098.1240981241,25.1508,25.1794,25.0743,25.1794,124098.1241
2011-12-15 09:45:00,52.74,52.78,52.64,52.69,116227.20713629804,25.1842,25.2033,25.1364,25.1603,116227.2071
2011-12-15 09:50:00,52.69,52.69,52.47,52.48,167519.34933753117,25.1603,25.1603,25.0552,25.06,167519.3493
2011-12-15 09:55:00,52.48,52.6,52.46,52.5,114259.47789584154,25.06,25.1173,25.0505,25.0696,114259.4779
2011-12-15 10:00:00,52.53,52.64,52.43,52.45,107438.01652892564,25.0839,25.1364,25.0361,25.0457,107438.0165
2011-12-15 10:05:00,52.44,52.45,52.22,52.22,88416.63387117932,25.0409,25.0457,24.9359,24.9359,88416.6339
2011-12-15 10:10:00,52.22,52.29,52.1,52.26,98124.09812409812,24.9359,24.9693,24.8786,24.955,98124.0981
2011-12-15 10:15:00,52.26,52.32,52.2,52.32,69657.61511216057,24.955,24.9836,24.9263,24.9836,69657.6151
2011-12-15 10:20:00,52.33,52.36,52.28,52.31,112291.74865538502,24.9884,25.0027,24.9645,24.9788,112291.7487
2011-12-15 10:25:00,52.31,52.33,52.19,52.21,126065.85333858062,24.9788,24.9884,24.9215,24.9311,126065.8533
2011-12-15 10:30:00,52.22,52.23,52.14,52.18,101666.01075691984,24.9359,24.9406,24.8977,24.9168,101666.0108
2011-12-15 10:35:00,52.17,52.2,52.07,52.07,110586.38331365604,24.912,24.9263,24.8642,24.8642,110586.3833
2011-12-15 10:40:00,52.07,52.07,51.91,51.94,151383.96956578776,24.8642,24.8642,24.7878,24.8022,151383.9696
2011-12-15 10:45:00,51.94,52.09,51.81,52.07,320346.32034632034,24.8022,24.8738,24.7401,24.8642,320346.3203
2011-12-15 10:50:00,52.07,52.11,52.0,52.11,93270.36599763871,24.8642,24.8833,24.8308,24.8833,93270.366
2011-12-15 10:55:00,52.12,52.16,52.07,52.13,84612.35733963006,24.8881,24.9072,24.8642,24.8929,84612.3573
2011-12-15 11:00:00,52.13,52.29,52.12,52.29,77003.80427653155,24.8929,24.9693,24.8881,24.9693,77003.8043
2011-12-15 11:05:00,52.29,52.3,52.18,52.18,66115.70247933884,24.9693,24.9741,24.9168,24.9168,66115.7025
2011-12-15 11:10:00,52.18,52.28,52.16,52.27,72281.25409943592,24.9168,24.9645,24.9072,24.9597,72281.2541
2011-12-15 11:15:00,52.27,52.28,52.23,52.24,63885.6093401548,24.9597,24.9645,24.9406,24.9454,63885.6093
2011-12-15 11:20:00,52.25,52.26,52.2,52.21,56014.69237832874,24.9502,24.955,24.9263,24.9311,56014.6924
2011-12-15 11:25:00,52.23,52.37,52.21,52.33,55358.78263150991,24.9406,25.0075,24.9311,24.9884,55358.7826
2011-12-15 11:30:00,52.33,52.39,52.33,52.35,52079.23389741572,24.9884,25.017,24.9884,24.9979,52079.2339
2011-12-15 11:35:00,52.34,52.38,52.31,52.32,49062.04906204907,24.9932,25.0123,24.9788,24.9836,49062.0491
2011-12-15 11:40:00,52.32,52.35,52.29,52.33,57457.69382133018,24.9836,24.9979,24.9693,24.9884,57457.6938
2011-12-15 11:45:00,52.32,52.36,52.29,52.29,52472.77974550702,24.9836,25.0027,24.9693,24.9693,52472.7797
2011-12-15 11:50:00,52.29,52.3,52.19,52.22,80020.9891118982,24.9693,24.9741,24.9215,24.9359,80020.9891
2011-12-15 11:55:00,52.22,52.3,52.18,52.3,57588.87577069396,24.9359,24.9741,24.9168,24.9741,57588.8758
2011-12-15 12:00:00,52.29,52.32,52.26,52.29,58507.149416240325,24.9693,24.9836,24.955,24.9693,58507.1494
2011-12-15 12:05:00,52.29,52.31,52.26,52.29,46700.77397350125,24.9693,24.9788,24.955,24.9693,46700.774
2011-12-15 12:10:00,52.28,52.29,52.21,52.27,86711.26852945035,24.9645,24.9693,24.9311,24.9597,86711.2685
2011-12-15 12:15:00,52.27,52.3,52.26,52.3,69788.79706152434,24.9597,24.9741,24.955,24.9741,69788.7971
2011-12-15 12:20:00,52.29,52.32,52.22,52.22,105470.28728846912,24.9693,24.9836,24.9359,24.9359,105470.2873
2011-12-15 12:25:00,52.23,52.24,52.2,52.22,71625.34435261709,24.9406,24.9454,24.9263,24.9359,71625.3444
2011-12-15 12:30:00,52.22,52.23,52.1,52.1,66378.06637806637,24.9359,24.9406,24.8786,24.8786,66378.0664
2011-12-15 12:35:00,52.11,52.13,52.07,52.08,48537.32126459399,24.8833,24.8929,24.8642,24.869,48537.3213
2011-12-15 12:40:00,52.07,52.13,52.03,52.03,71887.70825134462,24.8642,24.8929,24.8451,24.8451,71887.7083
2011-12-15 12:45:00,52.03,52.07,52.02,52.03,40666.40430276794,24.8451,24.8642,24.8404,24.8451,40666.4043
2011-12-15 12:50:00,52.03,52.03,51.96,51.97,75823.16673225764,24.8451,24.8451,24.8117,24.8165,75823.1667
2011-12-15 12:55:00,51.97,52.03,51.97,52.03,68608.15951725043,24.8165,24.8451,24.8165,24.8451,68608.1595
2011-12-15 13:00:00,52.03,52.08,52.03,52.07,63098.51764397219,24.8451,24.869,24.8451,24.8642,63098.5176
2011-12-15 13:05:00,52.07,52.1,52.02,52.1,40141.67650531287,24.8642,24.8786,24.8404,24.8786,40141.6765
2011-12-15 13:10:00,52.11,52.13,52.03,52.05,37649.219467401286,24.8833,24.8929,24.8451,24.8547,37649.2195
2011-12-15 13:15:00,52.03,52.11,52.03,52.08,59031.8772136954,24.8451,24.8833,24.8451,24.869,59031.8772
2011-12-15 13:20:00,52.08,52.13,52.07,52.12,76741.44037780401,24.869,24.8929,24.8642,24.8881,76741.4404
2011-12-15 13:25:00,52.11,52.13,52.03,52.03,46438.41007477371,24.8833,24.8929,24.8451,24.8451,46438.4101
2011-12-15 13:30:00,52.03,52.06,51.87,51.88,121474.48511084876,24.8451,24.8595,24.7687,24.7735,121474.4851
2011-12-15 13:35:00,51.89,51.92,51.87,51.88,113472.38619965893,24.7783,24.7926,24.7687,24.7735,113472.3862
2011-12-15 13:40:00,51.88,52.03,51.85,52.0,136429.22733831825,24.7735,24.8451,24.7592,24.8308,136429.2273
2011-12-15 13:45:00,52.0,52.03,51.98,52.01,75560.8028335301,24.8308,24.8451,24.8213,24.8356,75560.8028
2011-12-15 13:50:00,52.0,52.01,51.95,51.96,81201.62665617211,24.8308,24.8356,24.8069,24.8117,81201.6267
2011-12-15 13:55:00,51.97,51.99,51.91,51.92,75036.07503607504,24.8165,24.826,24.7878,24.7926,75036.075
2011-12-15 14:00:00,51.91,52.0,51.91,52.0,72150.07215007216,24.7878,24.8308,24.7878,24.8308,72150.0722
2011-12-15 14:05:00,52.0,52.0,51.91,51.92,71756.52630198085,24.8308,24.8308,24.7878,24.7926,71756.5263
2011-12-15 14:10:00,51.92,52.0,51.92,51.97,63360.881542699724,24.7926,24.8308,24.7926,24.8165,63360.8815
2011-12-15 14:15:00,51.96,51.99,51.95,51.98,58244.78551751279,24.8117,24.826,24.8069,24.8213,58244.7855
2011-12-15 14:20:00,51.98,51.99,51.94,51.96,55358.78263150991,24.8213,24.826,24.8022,24.8117,55358.7826
2011-12-15 14:25:00,51.95,51.96,51.89,51.91,91565.00065590975,24.8069,24.8117,24.7783,24.7878,91565.0007
2011-12-15 14:30:00,51.91,51.91,51.81,51.89,128558.3103764922,24.7878,24.7878,24.7401,24.7783,128558.3104
2011-12-15 14:35:00,51.88,51.91,51.84,51.91,74117.80139052866,24.7735,24.7878,24.7544,24.7878,74117.8014
2011-12-15 14:40:00,51.92,51.92,51.87,51.89,72018.89020070838,24.7926,24.7926,24.7687,24.7783,72018.8902
2011-12-15 14:45:00,51.89,51.91,51.85,51.89,87760.7241243605,24.7783,24.7878,24.7592,24.7783,87760.7241
2011-12-15 14:50:00,51.88,51.9,51.83,51.87,80808.0808080808,24.7735,24.7831,24.7496,24.7687,80808.0808
2011-12-15 14:55:00,51.87,51.93,51.86,51.91,151252.78761642397,24.7687,24.7974,24.764,24.7878,151252.7876
2011-12-15 15:00:00,51.9,51.94,51.86,51.94,138790.50242686606,24.7831,24.8022,24.764,24.8022,138790.5024
2011-12-15 15:05:00,51.93,52.04,51.93,52.04,177620.35943854126,24.7974,24.8499,24.7974,24.8499,177620.3594
2011-12-15 15:10:00,52.04,52.1,52.03,52.07,182342.9096156369,24.8499,24.8786,24.8451,24.8642,182342.9096
2011-12-15 15:15:00,52.07,52.24,52.06,52.23,284008.9203725567,24.8642,24.9454,24.8595,24.9406,284008.9204
2011-12-15 15:20:00,52.23,52.23,52.1,52.12,119113.21002230092,24.9406,24.9406,24.8786,24.8881,119113.21
2011-12-15 15:25:00,52.1,52.13,52.04,52.07,153482.88075560803,24.8786,24.8929,24.8499,24.8642,153482.8808
2011-12-15 15:30:00,52.07,52.16,52.03,52.13,121343.303161485,24.8642,24.9072,24.8451,24.8929,121343.3032
2011-12-15 15:35:00,52.13,52.16,52.06,52.16,166338.71179325724,24.8929,24.9072,24.8595,24.9072,166338.7118
2011-12-15 15:40:00,52.15,52.16,52.09,52.09,185097.730552276,24.9024,24.9072,24.8738,24.8738,185097.7306
2011-12-15 15:45:00,52.07,52.11,52.02,52.11,207529.84389348025,24.8642,24.8833,24.8404,24.8833,207529.8439
2011-12-15 15:50:00,52.11,52.11,51.97,52.04,261183.2611832612,24.8833,24.8833,24.8165,24.8499,261183.2612
2011-12-15 15:55:00,52.03,52.11,51.98,52.07,483011.9375573921,24.8451,24.8833,24.8213,24.8642,483011.9376
2011-12-16 09:30:00,52.67,52.68,52.51,52.61,1812147.448511085,25.1508,25.1555,25.0743,25.1221,1812147.4485
2011-12-16 09:35:00,52.61,52.66,52.57,52.6,112685.29450347633,25.1221,25.146,25.103,25.1173,112685.2945
2011-12-16 09:40:00,52.6,52.61,52.32,52.32,168831.16883116885,25.1173,25.1221,24.9836,24.9836,168831.1688
2011-12-16 09:45:00,52.32,52.37,52.23,52.26,165813.98399580218,24.9836,25.0075,24.9406,24.955,165813.984
2011-12-16 09:50:00,52.26,52.39,52.23,52.38,119244.3919716647,24.955,25.017,24.9406,25.0123,119244.392
2011-12-16 09:55:00,52.39,52.49,52.32,52.42,171979.53561589925,25.017,25.0648,24.9836,25.0314,171979.5356
2011-12-16 10:00:00,52.41,52.52,52.34,52.51,155057.06414797326,25.0266,25.0791,24.9932,25.0743,155057.0641
2011-12-16 10:05:00,52.5,52.5,52.39,52.45,196904.1059950151,25.0696,25.0696,25.017,25.0457,196904.106
2011-12-16 10:10:00,52.45,52.45,52.25,52.26,120162.66561721108,25.0457,25.0457,24.9502,24.955,120162.6656
2011-12-16 10:15:00,52.25,52.33,52.22,52.33,150990.42371769645,24.9502,24.9884,24.9359,24.9884,150990.4237
2011-12-16 10:20:00,52.33,52.34,52.19,52.22,125541.12554112554,24.9884,24.9932,24.9215,24.9359,125541.1255
2011-12-16 10:25:00,52.21,52.23,52.13,52.17,112160.56670602126,24.9311,24.9406,24.8929,24.912,112160.5667
2011-12-16 10:30:00,52.16,52.19,52.13,52.15,104552.01364292274,24.9072,24.9215,24.8929,24.9024,104552.0136
2011-12-16 10:35:00,52.16,52.27,52.16,52.22,85005.90318772137,24.9072,24.9597,24.9072,24.9359,85005.9032
2011-12-16 10:40:00,52.22,52.3,52.17,52.29,108881.01797192708,24.9359,24.9741,24.912,24.9693,108881.018
2011-12-16 10:45:00,52.29,52.32,52.23,52.3,111767.02085792997,24.9693,24.9836,24.9406,24.9741,111767.0209
2011-12-16 10:50:00,52.31,52.32,52.27,52.29,103633.73999737635,24.9788,24.9836,24.9597,24.9693,103633.74
2011-12-16 10:55:00,52.29,52.3,52.26,52.26,59031.8772136954,24.9693,24.9741,24.955,24.955,59031.8772
2011-12-16 11:00:00,52.28,52.31,52.21,52.24,78971.53351698807,24.9645,24.9788,24.9311,24.9454,78971.5335
2011-12-16 11:05:00,52.24,52.27,52.2,52.25,61261.97035287945,24.9454,24.9597,24.9263,24.9502,61261.9704
2011-12-16 11:10:00,52.25,52.26,52.22,52.25,58113.60356814903,24.9502,24.955,24.9359,24.9502,58113.6036
2011-12-16 11:15:00,52.24,52.28,52.22,52.23,85924.17683326775,24.9454,24.9645,24.9359,24.9406,85924.1768
2011-12-16 11:20:00,52.23,52.26,52.22,52.25,73330.70969434606,24.9406,24.955,24.9359,24.9502,73330.7097
2011-12-16 11:25:00,52.25,52.25,52.21,52.23,79496.26131444314,24.9502,24.9502,24.9311,24.9406,79496.2613
2011-12-16 11:30:00,52.23,52.25,52.08,52.1,66640.43027679392,24.9406,24.9502,24.869,24.8786,66640.4303
2011-12-16 11:35:00,52.09,52.12,52.05,52.09,79102.71546635183,24.8738,24.8881,24.8547,24.8738,79102.7155
2011-12-16 11:40:00,52.09,52.12,52.05,52.07,106257.37898465172,24.8738,24.8881,24.8547,24.8642,106257.379
2011-12-16 11:45:00,52.07,52.1,52.04,52.06,76347.89452971272,24.8642,24.8786,24.8499,24.8595,76347.8945
2011-12-16 11:50:00,52.05,52.09,52.03,52.08,80283.35301062574,24.8547,24.8738,24.8451,24.869,80283.353
2011-12-16 11:55:00,52.07,52.14,52.07,52.13,95894.00498491408,24.8642,24.8977,24.8642,24.8929,95894.005
2011-12-16 12:00:00,52.11,52.12,52.07,52.1,59950.15085924177,24.8833,24.8881,24.8642,24.8786,59950.1509
2011-12-16 12:05:00,52.09,52.1,52.03,52.08,45126.59058113604,24.8738,24.8786,24.8451,24.869,45126.5906
2011-12-16 12:10:00,52.08,52.12,52.08,52.1,49062.04906204907,24.869,24.8881,24.869,24.8786,49062.0491
2011-12-16 12:15:00,52.1,52.13,52.08,52.1,79102.71546635183,24.8786,24.8929,24.869,24.8786,79102.7155
2011-12-16 12:20:00,52.1,52.12,52.04,52.09,40797.58625213171,24.8786,24.8881,24.8499,24.8738,40797.5863
2011-12-16 12:25:00,52.08,52.1,52.06,52.07,55883.510428964975,24.869,24.8786,24.8595,24.8642,55883.5104
2011-12-16 12:30:00,52.07,52.07,51.92,51.92,64803.88298570117,24.8642,24.8642,24.7926,24.7926,64803.883
2011-12-16 12:35:00,51.92,51.95,51.87,51.92,99698.28151646334,24.7926,24.8069,24.7687,24.7926,99698.2815
2011-12-16 12:40:00,51.93,52.0,51.91,51.93,97861.7342253706,24.7974,24.8308,24.7878,24.7974,97861.7342
2011-12-16 12:45:00,51.93,51.93,51.82,51.93,128164.76452840088,24.7974,24.7974,24.7449,24.7974,128164.7645
2011-12-16 12:50:00,51.92,52.03,51.87,52.03,61130.78840351568,24.7926,24.8451,24.7687,24.8451,61130.7884
2011-12-16 12:55:00,52.03,52.17,52.02,52.07,121999.21290830382,24.8451,24.912,24.8404,24.8642,121999.2129
2011-12-16 13:00:00,52.07,52.13,52.05,52.08,108225.10822510824,24.8642,24.8929,24.8547,24.869,108225.1082
2011-12-16 13:05:00,52.1,52.12,52.07,52.1,35550.308277581,24.8786,24.8881,24.8642,24.8786,35550.3083
2011-12-16 13:10:00,52.1,52.18,52.1,52.16,53784.59923914469,24.8786,24.9168,24.8786,24.9072,53784.5992
2011-12-16 13:15:00,52.15,52.19,52.13,52.18,61524.33425160698,24.9024,24.9215,24.8929,24.9168,61524.3343
2011-12-16 13:20:00,52.19,52.26,52.18,52.24,39748.13065722157,24.9215,24.955,24.9168,24.9454,39748.1307
2011-12-16 13:25:00,52.23,52.26,52.19,52.23,38436.31116358389,24.9406,24.955,24.9215,24.9406,38436.3112
2011-12-16 13:30:00,52.23,52.23,52.16,52.17,43683.589138134594,24.9406,24.9406,24.9072,24.912,43683.5891
2011-12-16 13:35:00,52.17,52.18,52.13,52.16,51292.14220123311,24.912,24.9168,24.8929,24.9072,51292.1422
2011-12-16 13:40:00,52.16,52.16,52.1,52.15,55621.14653023744,24.9072,24.9072,24.8786,24.9024,55621.1465
2011-12-16 13:45:00,52.15,52.29,52.13,52.28,92483.27430145611,24.9024,24.9693,24.8929,24.9645,92483.2743
2011-12-16 13:50:00,52.28,52.29,52.23,52.24,84874.72123835761,24.9645,24.9693,24.9406,24.9454,84874.7212
2011-12-16 13:55:00,52.24,52.26,52.14,52.19,75298.43893480257,24.9454,24.955,24.8977,24.9215,75298.4389
2011-12-16 14:00:00,52.19,52.25,52.17,52.19,59294.24111242293,24.9215,24.9502,24.912,24.9215,59294.2411
2011-12-16 14:05:00,52.17,52.26,52.17,52.25,81070.44470680834,24.912,24.955,24.912,24.9502,81070.4447
2011-12-16 14:10:00,52.24,52.3,52.2,52.3,64016.791289518565,24.9454,24.9741,24.9263,24.9741,64016.7913
2011-12-16 14:15:00,52.3,52.31,52.23,52.28,86580.08658008659,24.9741,24.9788,24.9406,24.9645,86580.0866
2011-12-16 14:20:00,52.29,52.29,52.19,52.23,125278.761642398,24.9693,24.9693,24.9215,24.9406,125278.7616
2011-12-16 14:25:00,52.24,52.28,52.22,52.23,75954.34868162141,24.9454,24.9645,24.9359,24.9406,75954.3487
2011-12-16 14:30:00,52.23,52.32,52.2,52.29,124098.1240981241,24.9406,24.9836,24.9263,24.9693,124098.1241
2011-12-16 14:35:00,52.29,52.33,52.27,52.29,124622.85189557917,24.9693,24.9884,24.9597,24.9693,124622.8519
2011-12-16 14:40:00,52.29,52.36,52.29,52.36,119375.57392102848,24.9693,25.0027,24.9693,25.0027,119375.5739
2011-12-16 14:45:00,52.36,52.38,52.33,52.36,188377.2792863702,25.0027,25.0123,24.9884,25.0027,188377.2793
2011-12-16 14:50:00,52.37,52.44,52.37,52.41,101010.10101010102,25.0075,25.0409,25.0075,25.0266,101010.101
2011-12-16 14:55:00,52.4,52.42,52.35,52.39,101928.3746556474,25.0218,25.0314,24.9979,25.017,101928.3747
2011-12-16 15:00:00,52.39,52.4,52.32,52.32,134592.6800472255,25.017,25.0218,24.9836,24.9836,134592.68
2011-12-16 15:05:00,52.32,52.33,52.23,52.27,133280.86055358785,24.9836,24.9884,24.9406,24.9597,133280.8606
2011-12-16 15:10:00,52.27,52.32,52.26,52.31,170667.71612226157,24.9597,24.9836,24.955,24.9788,170667.7161
2011-12-16 15:15:00,52.31,52.34,52.25,52.26,236521.0547028729,24.9788,24.9932,24.9502,24.955,236521.0547
2011-12-16 15:20:00,52.26,52.32,52.23,52.23,270890.72543618,24.955,24.9836,24.9406,24.9406,270890.7254
2011-12-16 15:25:00,52.23,52.29,52.22,52.26,176177.35799553982,24.9406,24.9693,24.9359,24.955,176177.358
2011-12-16 15:30:00,52.26,52.3,52.24,52.26,260133.80558835104,24.955,24.9741,24.9454,24.955,260133.8056
2011-12-16 15:35:00,52.26,52.3,52.23,52.28,220779.2207792208,24.955,24.9741,24.9406,24.9645,220779.2208
2011-12-16 15:40:00,52.28,52.38,52.23,52.26,396956.5787747606,24.9645,25.0123,24.9406,24.955,396956.5788
2011-12-16 15:45:00,52.26,52.33,52.16,52.18,508461.235733963,24.955,24.9884,24.9072,24.9168,508461.2357
2011-12-16 15:50:00,52.18,52.26,52.17,52.26,355503.08277581003,24.9168,24.955,24.912,24.955,355503.0828
2011-12-16 15:55:00,52.26,52.35,52.26,52.29,1202282.5659189296,24.955,24.9979,24.955,24.9693,1202282.5659
2011-12-19 09:30:00,51.87,52.16,51.79,52.09,317985.0452577725,24.7687,24.9072,24.7305,24.8738,317985.0453
2011-12-19 09:35:00,52.11,52.11,51.9,51.96,106650.92483274304,24.8833,24.8833,24.7831,24.8117,106650.9248
2011-12-19 09:40:00,51.96,52.01,51.84,51.85,100616.55516200972,24.8117,24.8356,24.7544,24.7592,100616.5552
2011-12-19 09:45:00,51.88,51.93,51.84,51.92,131050.7674144038,24.7735,24.7974,24.7544,24.7926,131050.7674
2011-12-19 09:50:00,51.92,52.0,51.79,51.98,131575.49521185886,24.7926,24.8308,24.7305,24.8213,131575.4952
2011-12-19 09:55:00,51.99,52.16,51.99,52.12,102321.92050373869,24.826,24.9072,24.826,24.8881,102321.9205
2011-12-19 10:00:00,52.13,52.14,52.01,52.06,86448.90463072281,24.8929,24.8977,24.8356,24.8595,86448.9046
2011-12-19 10:05:00,52.07,52.18,52.07,52.13,164370.9825528007,24.8642,24.9168,24.8642,24.8929,164370.9826
2011-12-19 10:10:00,52.13,52.32,52.1,52.29,267086.4489046307,24.8929,24.9836,24.8786,24.9693,267086.4489
2011-12-19 10:15:00,52.29,52.29,52.22,52.23,176308.53994490358,24.9693,24.9693,24.9359,24.9406,176308.5399
2011-12-19 10:20:00,52.23,52.27,52.22,52.24,65984.52052997508,24.9406,24.9597,24.9359,24.9454,65984.5205
2011-12-19 10:25:00,52.23,52.27,52.16,52.19,147579.6930342385,24.9406,24.9597,24.9072,24.9215,147579.693
2011-12-19 10:30:00,52.19,52.37,52.18,52.36,160566.70602125148,24.9215,25.0075,24.9168,25.0027,160566.706
2011-12-19 10:35:00,52.37,52.41,52.33,52.35,75954.34868162141,25.0075,25.0266,24.9884,24.9979,75954.3487
2011-12-19 10:40:00,52.33,52.36,52.3,52.31,45257.7725304998,24.9884,25.0027,24.9741,24.9788,45257.7725
2011-12-19 10:45:00,52.31,52.31,52.16,52.21,85661.81293454021,24.9788,24.9788,24.9072,24.9311,85661.8129
2011-12-19 10:50:00,52.19,52.23,52.14,52.19,59163.059163059166,24.9215,24.9406,24.8977,24.9215,59163.0592
2011-12-19 10:55:00,52.17,52.18,52.07,52.09,92352.09235209235,24.912,24.9168,24.8642,24.8738,92352.0924
2011-12-19 11:00:00,52.08,52.12,52.0,52.05,78709.16961826052,24.869,24.8881,24.8308,24.8547,78709.1696
2011-12-19 11:05:00,52.05,52.07,51.94,51.95,115440.11544011543,24.8547,24.8642,24.8022,24.8069,115440.1154
2011-12-19 11:10:00,51.97,52.07,51.96,52.06,66246.88442870261,24.8165,24.8642,24.8117,24.8595,66246.8844
2011-12-19 11:15:00,52.06,52.08,52.02,52.05,57720.057720057725,24.8595,24.869,24.8404,24.8547,57720.0577
2011-12-19 11:20:00,52.05,52.07,51.99,52.04,55489.96458087368,24.8547,24.8642,24.826,24.8499,55489.9646
2011-12-19 11:25:00,52.03,52.06,51.98,52.03,66378.06637806637,24.8451,24.8595,24.8213,24.8451,66378.0664
2011-12-19 11:30:00,52.03,52.04,51.97,52.02,51160.96025186934,24.8451,24.8499,24.8165,24.8404,51160.9603
2011-12-19 11:35:00,52.03,52.03,51.91,51.92,59818.968909878,24.8451,24.8451,24.7878,24.7926,59818.9689
2011-12-19 11:40:00,51.92,51.94,51.84,51.86,55358.78263150991,24.7926,24.8022,24.7544,24.764,55358.7826
2011-12-19 11:45:00,51.86,51.89,51.8,51.87,80676.89885871705,24.764,24.7783,24.7353,24.7687,80676.8989
2011-12-19 11:50:00,51.88,51.94,51.87,51.91,40272.85845467664,24.7735,24.8022,24.7687,24.7878,40272.8585
2011-12-19 11:55:00,51.91,51.93,51.84,51.84,52603.961694870784,24.7878,24.7974,24.7544,24.7544,52603.9617
2011-12-19 12:00:00,51.84,51.91,51.81,51.84,74642.52918798373,24.7544,24.7878,24.7401,24.7544,74642.5292
2011-12-19 12:05:00,51.84,51.87,51.81,51.87,49717.9588088679,24.7544,24.7687,24.7401,24.7687,49717.9588
2011-12-19 12:10:00,51.87,51.87,51.81,51.86,62442.60789715336,24.7687,24.7687,24.7401,24.764,62442.6079
2011-12-19 12:15:00,51.86,51.87,51.82,51.82,56277.05627705628,24.764,24.7687,24.7449,24.7449,56277.0563
2011-12-19 12:20:00,51.83,51.88,51.82,51.83,58375.96746687656,24.7496,24.7735,24.7449,24.7496,58375.9675
2011-12-19 12:25:00,51.83,51.89,51.81,51.88,59950.15085924177,24.7496,24.7783,24.7401,24.7735,59950.1509
2011-12-19 12:30:00,51.87,51.87,51.82,51.85,39616.9487078578,24.7687,24.7687,24.7449,24.7592,39616.9487
2011-12-19 12:35:00,51.84,51.87,51.8,51.85,42765.31549258822,24.7544,24.7687,24.7353,24.7592,42765.3155
2011-12-19 12:40:00,51.84,51.88,51.83,51.84,40666.40430276794,24.7544,24.7735,24.7496,24.7544,40666.4043
2011-12-19 12:45:00,51.85,51.89,51.84,51.87,57064.14797323888,24.7592,24.7783,24.7544,24.7687,57064.148
2011-12-19 12:50:00,51.89,51.93,51.88,51.92,57720.057720057725,24.7783,24.7974,24.7735,24.7926,57720.0577
2011-12-19 12:55:00,51.91,51.95,51.89,51.94,65459.79273252001,24.7878,24.8069,24.7783,24.8022,65459.7927
2011-12-19 13:00:00,51.95,51.97,51.9,51.91,60606.06060606061,24.8069,24.8165,24.7831,24.7878,60606.0606
2011-12-19 13:05:00,51.9,51.94,51.9,51.93,44339.49888495344,24.7831,24.8022,24.7831,24.7974,44339.4989
2011-12-19 13:10:00,51.94,51.97,51.9,51.91,60081.33280860554,24.8022,24.8165,24.7831,24.7878,60081.3328
2011-12-19 13:15:00,51.91,51.92,51.83,51.83,101534.82880755608,24.7878,24.7926,24.7496,24.7496,101534.8288
2011-12-19 13:20:00,51.84,51.92,51.84,51.92,50636.23245441428,24.7544,24.7926,24.7544,24.7926,50636.2325
2011-12-19 13:25:00,51.92,51.93,51.87,51.89,32926.669290305654,24.7926,24.7974,24.7687,24.7783,32926.6693
2011-12-19 13:30:00,51.89,51.94,51.89,51.9,58113.60356814903,24.7783,24.8022,24.7783,24.7831,58113.6036
2011-12-19 13:35:00,51.9,51.93,51.88,51.92,49717.9588088679,24.7831,24.7974,24.7735,24.7926,49717.9588
2011-12-19 13:40:00,51.92,51.95,51.9,51.94,99304.73566837204,24.7926,24.8069,24.7831,24.8022,99304.7357
2011-12-19 13:45:00,51.94,52.03,51.91,52.02,54571.6909353273,24.8022,24.8451,24.7878,24.8404,54571.6909
2011-12-19 13:50:00,52.02,52.13,52.02,52.13,67033.97612488522,24.8404,24.8929,24.8404,24.8929,67033.9761
2011-12-19 13:55:00,52.13,52.16,52.12,52.15,51816.86999868818,24.8929,24.9072,24.8881,24.9024,51816.87
2011-12-19 14:00:00,52.14,52.15,52.01,52.03,72412.43604879969,24.8977,24.9024,24.8356,24.8451,72412.436
2011-12-19 14:05:00,52.03,52.04,51.99,52.03,57851.23966942149,24.8451,24.8499,24.826,24.8451,57851.2397
2011-12-19 14:10:00,52.03,52.05,52.0,52.04,55883.510428964975,24.8451,24.8547,24.8308,24.8499,55883.5104
2011-12-19 14:15:00,52.04,52.07,51.98,52.0,72937.16384625476,24.8499,24.8642,24.8213,24.8308,72937.1638
2011-12-19 14:20:00,52.0,52.05,51.97,52.01,63492.06349206349,24.8308,24.8547,24.8165,24.8356,63492.0635
2011-12-19 14:25:00,52.01,52.08,52.01,52.07,67033.97612488522,24.8356,24.869,24.8356,24.8642,67033.9761
2011-12-19 14:30:00,52.07,52.12,52.05,52.1,84218.81149153877,24.8642,24.8881,24.8547,24.8786,84218.8115
2011-12-19 14:35:00,52.1,52.16,52.05,52.16,75823.16673225764,24.8786,24.9072,24.8547,24.9072,75823.1667
2011-12-19 14:40:00,52.16,52.17,52.12,52.13,64147.97323888233,24.9072,24.912,24.8881,24.8929,64147.9732
2011-12-19 14:45:00,52.13,52.13,52.04,52.04,54702.87288469107,24.8929,24.8929,24.8499,24.8499,54702.8729
2011-12-19 14:50:00,52.04,52.07,52.03,52.06,49849.14075823167,24.8499,24.8642,24.8451,24.8595,49849.1408
2011-12-19 14:55:00,52.05,52.12,52.02,52.04,98517.64397218944,24.8547,24.8881,24.8404,24.8499,98517.644
2011-12-19 15:00:00,52.04,52.04,51.77,51.79,187590.1875901876,24.8499,24.8499,24.721,24.7305,187590.1876
2011-12-19 15:05:00,51.78,51.85,51.74,51.78,105995.01508592418,24.7258,24.7592,24.7067,24.7258,105995.0151
2011-12-19 15:10:00,51.78,51.81,51.74,51.78,102584.28440246622,24.7258,24.7401,24.7067,24.7258,102584.2844
2011-12-19 15:15:00,51.77,51.86,51.74,51.85,94451.00354191264,24.721,24.764,24.7067,24.7592,94451.0035
2011-12-19 15:20:00,51.85,51.85,51.73,51.74,141676.50531286895,24.7592,24.7592,24.7019,24.7067,141676.5053
2011-12-19 15:25:00,51.73,51.81,51.67,51.67,137478.68293322838,24.7019,24.7401,24.6732,24.6732,137478.6829
2011-12-19 15:30:00,51.68,51.8,51.65,51.78,234815.68936114392,24.678,24.7353,24.6637,24.7258,234815.6894
2011-12-19 15:35:00,51.78,51.81,51.71,51.76,167519.34933753117,24.7258,24.7401,24.6923,24.7162,167519.3493
2011-12-19 15:40:00,51.76,51.77,51.65,51.68,199003.01718483536,24.7162,24.721,24.6637,24.678,199003.0172
2011-12-19 15:45:00,51.68,51.77,51.63,51.67,207923.3897415716,24.678,24.721,24.6541,24.6732,207923.3897
2011-12-19 15:50:00,51.66,51.71,51.57,51.63,240062.96733569464,24.6685,24.6923,24.6255,24.6541,240062.9673
2011-12-19 15:55:00,51.63,51.76,51.62,51.74,294503.4763216582,24.6541,24.7162,24.6494,24.7067,294503.4763
2011-12-20 09:30:00,52.91,52.93,52.7,52.81,267873.54060081334,25.2654,25.2749,25.1651,25.2176,267873.5406
2011-12-20 09:35:00,52.82,52.94,52.77,52.9,160829.06991997905,25.2224,25.2797,25.1985,25.2606,160829.0699
2011-12-20 09:40:00,52.92,53.06,52.87,52.9,228781.3196904106,25.2701,25.337,25.2463,25.2606,228781.3197
2011-12-20 09:45:00,52.9,52.91,52.74,52.75,154138.79050242688,25.2606,25.2654,25.1842,25.189,154138.7905
2011-12-20 09:50:00,52.75,52.99,52.75,52.98,117670.20857929948,25.189,25.3036,25.189,25.2988,117670.2086
2011-12-20 09:55:00,52.99,53.05,52.92,53.03,106126.19703528794,25.3036,25.3322,25.2701,25.3227,106126.197
2011-12-20 10:00:00,53.03,53.09,52.9,52.9,133674.40640167912,25.3227,25.3513,25.2606,25.2606,133674.4064
2011-12-20 10:05:00,52.91,52.95,52.73,52.82,126459.39918667192,25.2654,25.2845,25.1794,25.2224,126459.3992
2011-12-20 10:10:00,52.82,52.94,52.78,52.93,138790.50242686606,25.2224,25.2797,25.2033,25.2749,138790.5024
2011-12-20 10:15:00,52.95,52.98,52.9,52.92,119375.57392102848,25.2845,25.2988,25.2606,25.2701,119375.5739
2011-12-20 10:20:00,52.93,53.0,52.91,52.96,109405.74576938212,25.2749,25.3083,25.2654,25.2892,109405.7458
2011-12-20 10:25:00,52.96,53.09,52.95,53.04,105732.65118719664,25.2892,25.3513,25.2845,25.3274,105732.6512
2011-12-20 10:30:00,53.06,53.09,53.03,53.06,72412.43604879969,25.337,25.3513,25.3227,25.337,72412.436
2011-12-20 10:35:00,53.05,53.05,52.98,53.0,70444.70680834318,25.3322,25.3322,25.2988,25.3083,70444.7068
2011-12-20 10:40:00,53.0,53.04,52.99,53.02,70444.70680834318,25.3083,25.3274,25.3036,25.3179,70444.7068
2011-12-20 10:45:00,53.03,53.16,53.03,53.13,141151.77751541388,25.3227,25.3847,25.3227,25.3704,141151.7775
2011-12-20 10:50:00,53.14,53.16,53.06,53.06,76479.07647907648,25.3752,25.3847,25.337,25.337,76479.0765
2011-12-20 10:55:00,53.07,53.12,52.99,53.0,96287.5508330054,25.3418,25.3656,25.3036,25.3083,96287.5508
2011-12-20 11:00:00,53.0,53.02,52.98,53.0,105601.46923783288,25.3083,25.3179,25.2988,25.3083,105601.4692
2011-12-20 11:05:00,53.0,53.09,53.0,53.05,50111.5046569592,25.3083,25.3513,25.3083,25.3322,50111.5047
2011-12-20 11:10:00,53.05,53.07,53.03,53.03,46044.86422668241,25.3322,25.3418,25.3227,25.3227,46044.8642
2011-12-20 11:15:00,53.03,53.09,53.02,53.08,62836.15374524466,25.3227,25.3513,25.3179,25.3465,62836.1537
2011-12-20 11:20:00,53.08,53.11,52.99,53.02,70444.70680834318,25.3465,25.3609,25.3036,25.3179,70444.7068
2011-12-20 11:25:00,53.03,53.06,52.98,53.01,94319.82159254886,25.3227,25.337,25.2988,25.3131,94319.8216
2011-12-20 11:30:00,53.01,53.05,52.92,52.93,85399.44903581268,25.3131,25.3322,25.2701,25.2749,85399.449
2011-12-20 11:35:00,52.93,52.93,52.84,52.88,81070.44470680834,25.2749,25.2749,25.2319,25.251,81070.4447
2011-12-20 11:40:00,52.9,52.96,52.85,52.96,151252.78761642397,25.2606,25.2892,25.2367,25.2892,151252.7876
2011-12-20 11:45:00,52.96,53.01,52.96,53.01,82513.4461498098,25.2892,25.3131,25.2892,25.3131,82513.4461
2011-12-20 11:50:00,53.01,53.07,52.94,52.99,93139.18404827495,25.3131,25.3418,25.2797,25.3036,93139.184
2011-12-20 11:55:00,53.0,53.0,52.94,52.96,46700.77397350125,25.3083,25.3083,25.2797,25.2892,46700.774
2011-12-20 12:00:00,52.96,52.96,52.85,52.85,59294.24111242293,25.2892,25.2892,25.2367,25.2367,59294.2411
2011-12-20 12:05:00,52.85,52.93,52.84,52.93,46307.22812540994,25.2367,25.2749,25.2319,25.2749,46307.2281
2011-12-20 12:10:00,52.92,52.96,52.91,52.96,39485.76675849404,25.2701,25.2892,25.2654,25.2892,39485.7668
2011-12-20 12:15:00,52.96,53.04,52.96,53.0,71887.70825134462,25.2892,25.3274,25.2892,25.3083,71887.7083
2011-12-20 12:20:00,52.99,53.02,52.97,52.98,83694.0836940837,25.3036,25.3179,25.294,25.2988,83694.0837
2011-12-20 12:25:00,52.97,52.98,52.96,52.98,41715.85989767808,25.294,25.2988,25.2892,25.2988,41715.8599
2011-12-20 12:30:00,52.98,52.98,52.96,52.96,41715.85989767808,25.2988,25.2988,25.2892,25.2892,41715.8599
2011-12-20 12:35:00,52.96,52.97,52.94,52.96,42634.13354322445,25.2892,25.294,25.2797,25.2892,42634.1335
2011-12-20 12:40:00,52.96,53.02,52.96,53.0,64803.88298570117,25.2892,25.3179,25.2892,25.3083,64803.883
2011-12-20 12:45:00,53.0,53.01,52.98,53.0,45520.13642922734,25.3083,25.3131,25.2988,25.3083,45520.1364
2011-12-20 12:50:00,53.01,53.1,53.01,53.09,55096.41873278237,25.3131,25.3561,25.3131,25.3513,55096.4187
2011-12-20 12:55:00,53.09,53.1,53.05,53.09,50111.5046569592,25.3513,25.3561,25.3322,25.3513,50111.5047
2011-12-20 13:00:00,53.09,53.19,53.09,53.14,93926.27574445755,25.3513,25.3991,25.3513,25.3752,93926.2757
2011-12-20 13:05:00,53.14,53.21,53.1,53.2,74642.52918798373,25.3752,25.4086,25.3561,25.4038,74642.5292
2011-12-20 13:10:00,53.2,53.22,53.15,53.16,69526.4331627968,25.4038,25.4134,25.38,25.3847,69526.4332
2011-12-20 13:15:00,53.15,53.21,53.14,53.18,59163.059163059166,25.38,25.4086,25.3752,25.3943,59163.0592
2011-12-20 13:20:00,53.18,53.22,53.17,53.19,51160.96025186934,25.3943,25.4134,25.3895,25.3991,51160.9603
2011-12-20 13:25:00,53.19,53.22,53.16,53.16,52735.14364423456,25.3991,25.4134,25.3847,25.3847,52735.1436
2011-12-20 13:30:00,53.16,53.17,53.12,53.14,53391.05339105339,25.3847,25.3895,25.3656,25.3752,53391.0534
2011-12-20 13:35:00,53.14,53.16,53.09,53.09,82251.08225108225,25.3752,25.3847,25.3513,25.3513,82251.0823
2011-12-20 13:40:00,53.1,53.14,53.09,53.12,44864.2266824085,25.3561,25.3752,25.3513,25.3656,44864.2267
2011-12-20 13:45:00,53.12,53.12,53.04,53.05,123442.21435130526,25.3656,25.3656,25.3274,25.3322,123442.2144
2011-12-20 13:50:00,53.05,53.06,52.97,52.97,93401.5479470025,25.3322,25.337,25.294,25.294,93401.5479
2011-12-20 13:55:00,52.97,53.03,52.97,53.02,60999.60645415191,25.294,25.3227,25.294,25.3179,60999.6065
2011-12-20 14:00:00,53.02,53.06,53.0,53.05,87760.7241243605,25.3179,25.337,25.3083,25.3322,87760.7241
2011-12-20 14:05:00,53.04,53.09,53.04,53.08,57195.32992260265,25.3274,25.3513,25.3274,25.3465,57195.3299
2011-12-20 14:10:00,53.08,53.09,52.97,52.97,107831.56237701692,25.3465,25.3513,25.294,25.294,107831.5624
2011-12-20 14:15:00,52.98,53.06,52.97,53.06,77266.16817525908,25.2988,25.337,25.294,25.337,77266.1682
2011-12-20 14:20:00,53.05,53.09,53.04,53.09,59950.15085924177,25.3322,25.3513,25.3274,25.3513,59950.1509
2011-12-20 14:25:00,53.09,53.12,53.08,53.11,53259.871441689625,25.3513,25.3656,25.3465,25.3609,53259.8714
2011-12-20 14:30:00,53.12,53.19,53.12,53.16,73593.0735930736,25.3656,25.3991,25.3656,25.3847,73593.0736
2011-12-20 14:35:00,53.16,53.18,53.11,53.12,53653.417289780926,25.3847,25.3943,25.3609,25.3656,53653.4173
2011-12-20 14:40:00,53.12,53.22,53.12,53.21,93532.72989636626,25.3656,25.4134,25.3656,25.4086,93532.7299
2011-12-20 14:45:00,53.21,53.22,53.1,53.13,74642.52918798373,25.4086,25.4134,25.3561,25.3704,74642.5292
2011-12-20 14:50:00,53.14,53.18,53.13,53.17,71756.52630198085,25.3752,25.3943,25.3704,25.3895,71756.5263
2011-12-20 14:55:00,53.17,53.22,53.16,53.22,48406.13931523023,25.3895,25.4134,25.3847,25.4134,48406.1393
2011-12-20 15:00:00,53.22,53.26,53.21,53.25,72937.16384625476,25.4134,25.4325,25.4086,25.4277,72937.1638
2011-12-20 15:05:00,53.25,53.29,53.23,53.25,128295.94647776466,25.4277,25.4468,25.4182,25.4277,128295.9465
2011-12-20 15:10:00,53.26,53.31,53.22,53.31,140233.5038698675,25.4325,25.4564,25.4134,25.4564,140233.5039
2011-12-20 15:15:00,53.31,53.36,53.29,53.3,100878.91906073724,25.4564,25.4802,25.4468,25.4516,100878.9191
2011-12-20 15:20:00,53.3,53.3,53.23,53.25,109143.3818706546,25.4516,25.4516,25.4182,25.4277,109143.3819
2011-12-20 15:25:00,53.24,53.32,53.22,53.29,105339.10533910534,25.4229,25.4611,25.4134,25.4468,105339.1053
2011-12-20 15:30:00,53.29,53.29,53.16,53.21,169487.07857798768,25.4468,25.4468,25.3847,25.4086,169487.0786
2011-12-20 15:35:00,53.2,53.32,53.17,53.25,182867.637413092,25.4038,25.4611,25.3895,25.4277,182867.6374
2011-12-20 15:40:00,53.26,53.32,53.21,53.27,234290.96156368885,25.4325,25.4611,25.4086,25.4373,234290.9616
2011-12-20 15:45:00,53.27,53.28,53.22,53.27,248720.9759937033,25.4373,25.442,25.4134,25.4373,248720.976
2011-12-20 15:50:00,53.26,53.27,53.17,53.17,179588.08867899777,25.4325,25.4373,25.3895,25.3895,179588.0887
2011-12-20 15:55:00,53.18,53.23,53.12,53.18,545454.5454545455,25.3943,25.4182,25.3656,25.3943,545454.5455
2011-12-21 09:30:00,53.33,53.61,53.19,53.2,205299.75075429623,25.4659,25.5996,25.3991,25.4038,205299.7508
2011-12-21 09:35:00,53.22,53.29,53.16,53.25,101534.82880755608,25.4134,25.4468,25.3847,25.4277,101534.8288
2011-12-21 09:40:00,53.28,53.35,53.16,53.32,90777.90895972714,25.442,25.4755,25.3847,25.4611,90777.909
2011-12-21 09:45:00,53.33,53.38,53.31,53.33,90253.18116227209,25.4659,25.4898,25.4564,25.4659,90253.1812
2011-12-21 09:50:00,53.35,53.39,53.31,53.34,80414.53495998951,25.4755,25.4946,25.4564,25.4707,80414.535
2011-12-21 09:55:00,53.34,53.35,53.21,53.33,111767.02085792997,25.4707,25.4755,25.4086,25.4659,111767.0209
2011-12-21 10:00:00,53.33,53.44,53.28,53.41,115833.66128820674,25.4659,25.5184,25.442,25.5041,115833.6613
2011-12-21 10:05:00,53.4,53.46,53.33,53.41,43814.77108749836,25.4993,25.528,25.4659,25.5041,43814.7711
2011-12-21 10:10:00,53.42,53.6,53.42,53.58,82906.99199790109,25.5089,25.5948,25.5089,25.5853,82906.992
2011-12-21 10:15:00,53.58,53.61,53.53,53.54,65722.15663124755,25.5853,25.5996,25.5614,25.5662,65722.1566
2011-12-21 10:20:00,53.54,53.61,53.53,53.53,131837.85911058637,25.5662,25.5996,25.5614,25.5614,131837.8591
2011-12-21 10:25:00,53.52,53.54,53.42,53.46,88810.17971927063,25.5566,25.5662,25.5089,25.528,88810.1797
2011-12-21 10:30:00,53.47,53.82,53.47,53.8,193624.5572609209,25.5328,25.6999,25.5328,25.6903,193624.5573
2011-12-21 10:35:00,53.8,53.8,53.64,53.69,146923.78328741965,25.6903,25.6903,25.6139,25.6378,146923.7833
2011-12-21 10:40:00,53.7,53.72,53.55,53.58,91565.00065590975,25.6426,25.6521,25.571,25.5853,91565.0007
2011-12-21 10:45:00,53.57,53.64,53.57,53.62,134592.6800472255,25.5805,25.6139,25.5805,25.6044,134592.68
2011-12-21 10:50:00,53.62,53.64,53.51,53.53,79365.07936507936,25.6044,25.6139,25.5519,25.5614,79365.0794
2011-12-21 10:55:00,53.52,53.53,53.43,53.48,67296.34002361275,25.5566,25.5614,25.5137,25.5375,67296.34
2011-12-21 11:00:00,53.48,53.5,53.42,53.44,54046.96313787223,25.5375,25.5471,25.5089,25.5184,54046.9631
2011-12-21 11:05:00,53.44,53.48,53.39,53.45,97205.82447855176,25.5184,25.5375,25.4946,25.5232,97205.8245
2011-12-21 11:10:00,53.46,53.49,53.41,53.43,58375.96746687656,25.528,25.5423,25.5041,25.5137,58375.9675
2011-12-21 11:15:00,53.42,53.43,53.35,53.42,60606.06060606061,25.5089,25.5137,25.4755,25.5089,60606.0606
2011-12-21 11:20:00,53.41,53.51,53.41,53.51,62967.33569460842,25.5041,25.5519,25.5041,25.5519,62967.3357
2011-12-21 11:25:00,53.5,53.5,53.4,53.48,74380.1652892562,25.5471,25.5471,25.4993,25.5375,74380.1653
2011-12-21 11:30:00,53.48,53.55,53.47,53.54,90253.18116227209,25.5375,25.571,25.5328,25.5662,90253.1812
2011-12-21 11:35:00,53.54,53.59,53.54,53.55,97599.37032664304,25.5662,25.5901,25.5662,25.571,97599.3703
2011-12-21 11:40:00,53.55,53.6,53.5,53.59,62836.15374524466,25.571,25.5948,25.5471,25.5901,62836.1537
2011-12-21 11:45:00,53.59,53.61,53.53,53.57,96418.73278236914,25.5901,25.5996,25.5614,25.5805,96418.7328
2011-12-21 11:50:00,53.56,53.6,53.54,53.54,81988.71835235471,25.5757,25.5948,25.5662,25.5662,81988.7184
2011-12-21 11:55:00,53.54,53.55,53.46,53.54,102059.55660501117,25.5662,25.571,25.528,25.5662,102059.5566
2011-12-21 12:00:00,53.55,53.58,53.5,53.57,64147.97323888233,25.571,25.5853,25.5471,25.5805,64147.9732
2011-12-21 12:05:00,53.57,53.6,53.44,53.44,113210.0223009314,25.5805,25.5948,25.5184,25.5184,113210.0223
2011-12-21 12:10:00,53.45,53.5,53.44,53.47,122523.9407057589,25.5232,25.5471,25.5184,25.5328,122523.9407
2011-12-21 12:15:00,53.47,53.48,53.44,53.48,63098.51764397219,25.5328,25.5375,25.5184,25.5375,63098.5176
2011-12-21 12:20:00,53.48,53.49,53.44,53.44,63229.69959333596,25.5375,25.5423,25.5184,25.5184,63229.6996
2011-12-21 12:25:00,53.44,53.48,53.41,53.47,122917.4865538502,25.5184,25.5375,25.5041,25.5328,122917.4866
2011-12-21 12:30:00,53.47,53.49,53.44,53.46,58113.60356814903,25.5328,25.5423,25.5184,25.528,58113.6036
2011-12-21 12:35:00,53.47,53.58,53.45,53.56,90515.5450609996,25.5328,25.5853,25.5232,25.5757,90515.5451
2011-12-21 12:40:00,53.56,53.6,53.51,53.52,142988.32480650663,25.5757,25.5948,25.5519,25.5566,142988.3248
2011-12-21 12:45:00,53.53,53.56,53.51,53.54,102846.64830119377,25.5614,25.5757,25.5519,25.5662,102846.6483
2011-12-21 12:50:00,53.54,53.55,53.48,53.5,60474.87865669684,25.5662,25.571,25.5375,25.5471,60474.8787
2011-12-21 12:55:00,53.51,53.62,53.5,53.6,88941.3616686344,25.5519,25.6044,25.5471,25.5948,88941.3617
2011-12-21 13:00:00,53.61,53.7,53.59,53.64,125803.48943985307,25.5996,25.6426,25.5901,25.6139,125803.4894
2011-12-21 13:05:00,53.65,53.68,53.58,53.59,81070.44470680834,25.6187,25.633,25.5853,25.5901,81070.4447
2011-12-21 13:10:00,53.58,53.6,53.54,53.55,62311.42594778958,25.5853,25.5948,25.5662,25.571,62311.4259
2011-12-21 13:15:00,53.55,53.55,53.52,53.54,79233.8974157156,25.571,25.571,25.5566,25.5662,79233.8974
2011-12-21 13:20:00,53.54,53.6,53.54,53.58,47487.86566968385,25.5662,25.5948,25.5662,25.5853,47487.8657
2011-12-21 13:25:00,53.58,53.62,53.55,53.57,40010.4945559491,25.5853,25.6044,25.571,25.5805,40010.4946
2011-12-21 13:30:00,53.57,53.57,53.54,53.55,32139.57759412305,25.5805,25.5805,25.5662,25.571,32139.5776
2011-12-21 13:35:00,53.56,53.66,53.55,53.62,69788.79706152434,25.5757,25.6235,25.571,25.6044,69788.7971
2011-12-21 13:40:00,53.62,53.62,53.51,53.54,89859.63531418078,25.6044,25.6044,25.5519,25.5662,89859.6353
2011-12-21 13:45:00,53.54,53.6,53.54,53.57,92745.63820018366,25.5662,25.5948,25.5662,25.5805,92745.6382
2011-12-21 13:50:00,53.57,53.66,53.56,53.61,180637.544273908,25.5805,25.6235,25.5757,25.5996,180637.5443
2011-12-21 13:55:00,53.6,53.67,53.59,53.62,92483.27430145611,25.5948,25.6283,25.5901,25.6044,92483.2743
2011-12-21 14:00:00,53.63,53.64,53.6,53.62,142857.14285714287,25.6092,25.6139,25.5948,25.6044,142857.1429
2011-12-21 14:05:00,53.61,53.64,53.6,53.62,119506.75587039224,25.5996,25.6139,25.5948,25.6044,119506.7559
2011-12-21 14:10:00,53.62,53.64,53.56,53.58,56801.78407451135,25.6044,25.6139,25.5757,25.5853,56801.7841
2011-12-21 14:15:00,53.59,53.63,53.56,53.6,90384.36311163584,25.5901,25.6092,25.5757,25.5948,90384.3631
2011-12-21 14:20:00,53.6,53.64,53.58,53.62,63229.69959333596,25.5948,25.6139,25.5853,25.6044,63229.6996
2011-12-21 14:25:00,53.62,53.67,53.61,53.61,73461.89164370982,25.6044,25.6283,25.5996,25.5996,73461.8916
2011-12-21 14:30:00,53.62,53.64,53.54,53.56,87367.17827626919,25.6044,25.6139,25.5662,25.5757,87367.1783
2011-12-21 14:35:00,53.57,53.68,53.57,53.61,121868.03095894006,25.5805,25.633,25.5805,25.5996,121868.031
2011-12-21 14:40:00,53.61,53.71,53.61,53.64,82382.26420044602,25.5996,25.6474,25.5996,25.6139,82382.2642
2011-12-21 14:45:00,53.64,53.74,53.62,53.73,94975.7313393677,25.6139,25.6617,25.6044,25.6569,94975.7313
2011-12-21 14:50:00,53.73,53.77,53.71,53.71,101141.28295946478,25.6569,25.676,25.6474,25.6474,101141.283
2011-12-21 14:55:00,53.71,53.77,53.71,53.74,141676.50531286895,25.6474,25.676,25.6474,25.6617,141676.5053
2011-12-21 15:00:00,53.73,53.76,53.69,53.73,111504.65695920242,25.6569,25.6712,25.6378,25.6569,111504.657
2011-12-21 15:05:00,53.73,53.81,53.73,53.81,98124.09812409812,25.6569,25.6951,25.6569,25.6951,98124.0981
2011-12-21 15:10:00,53.81,53.93,53.81,53.93,96418.73278236914,25.6951,25.7524,25.6951,25.7524,96418.7328
2011-12-21 15:15:00,53.93,53.93,53.87,53.89,140364.68581923126,25.7524,25.7524,25.7238,25.7333,140364.6858
2011-12-21 15:20:00,53.89,53.91,53.84,53.88,83038.17394726486,25.7333,25.7429,25.7094,25.7285,83038.1739
2011-12-21 15:25:00,53.88,53.89,53.83,53.83,105863.8331365604,25.7285,25.7333,25.7047,25.7047,105863.8331
2011-12-21 15:30:00,53.83,53.93,53.82,53.85,182605.27351436444,25.7047,25.7524,25.6999,25.7142,182605.2735
2011-12-21 15:35:00,53.85,53.96,53.85,53.92,134199.1341991342,25.7142,25.7667,25.7142,25.7476,134199.1342
2011-12-21 15:40:00,53.91,53.93,53.83,53.89,174209.6287550833,25.7429,25.7524,25.7047,25.7333,174209.6288
2011-12-21 15:45:00,53.88,53.9,53.71,53.73,229437.22943722943,25.7285,25.7381,25.6474,25.6569,229437.2294
2011-12-21 15:50:00,53.74,53.77,53.64,53.73,188639.64318509767,25.6617,25.676,25.6139,25.6569,188639.6432
2011-12-21 15:55:00,53.73,53.83,53.73,53.82,345664.4365735275,25.6569,25.7047,25.6569,25.6999,345664.4366
2011-12-22 09:30:00,53.92,53.99,53.83,53.93,199790.108881018,25.7476,25.7811,25.7047,25.7524,199790.1089
2011-12-22 09:35:00,53.93,54.01,53.83,53.85,108487.47212383576,25.7524,25.7906,25.7047,25.7142,108487.4721
2011-12-22 09:40:00,53.86,53.97,53.82,53.89,84874.72123835761,25.719,25.7715,25.6999,25.7333,84874.7212
2011-12-22 09:45:00,53.9,53.96,53.89,53.91,97337.00642791552,25.7381,25.7667,25.7333,25.7429,97337.0064
2011-12-22 09:50:00,53.93,54.09,53.93,54.09,69919.9790108881,25.7524,25.8288,25.7524,25.8288,69919.979
2011-12-22 09:55:00,54.08,54.25,54.05,54.19,116358.38908566182,25.824,25.9052,25.8097,25.8766,116358.3891
2011-12-22 10:00:00,54.2,54.3,54.12,54.13,115177.75154138792,25.8814,25.9291,25.8431,25.8479,115177.7515
2011-12-22 10:05:00,54.13,54.14,54.09,54.09,83956.44759281124,25.8479,25.8527,25.8288,25.8288,83956.4476
2011-12-22 10:10:00,54.09,54.15,54.06,54.12,106782.10678210678,25.8288,25.8575,25.8145,25.8431,106782.1068
2011-12-22 10:15:00,54.12,54.16,54.09,54.11,153614.0627049718,25.8431,25.8623,25.8288,25.8384,153614.0627
2011-12-22 10:20:00,54.11,54.21,54.09,54.18,130394.85766758496,25.8384,25.8861,25.8288,25.8718,130394.8577
2011-12-22 10:25:00,54.18,54.3,54.17,54.22,84218.81149153877,25.8718,25.9291,25.867,25.8909,84218.8115
2011-12-22 10:30:00,54.21,54.25,54.18,54.18,76085.53063098517,25.8861,25.9052,25.8718,25.8718,76085.5306
2011-12-22 10:35:00,54.18,54.21,54.13,54.21,94451.00354191264,25.8718,25.8861,25.8479,25.8861,94451.0035
2011-12-22 10:40:00,54.21,54.25,54.18,54.2,76085.53063098517,25.8861,25.9052,25.8718,25.8814,76085.5306
2011-12-22 10:45:00,54.21,54.24,54.09,54.11,141282.95946477764,25.8861,25.9005,25.8288,25.8384,141282.9595
2011-12-22 10:50:00,54.11,54.16,54.09,54.1,79627.4432638069,25.8384,25.8623,25.8288,25.8336,79627.4433
2011-12-22 10:55:00,54.1,54.25,54.1,54.19,107700.38042765316,25.8336,25.9052,25.8336,25.8766,107700.3804
2011-12-22 11:00:00,54.19,54.27,54.16,54.18,85530.63098517644,25.8766,25.9148,25.8623,25.8718,85530.631
2011-12-22 11:05:00,54.18,54.22,54.16,54.19,65590.97468188377,25.8718,25.8909,25.8623,25.8766,65590.9747
2011-12-22 11:10:00,54.19,54.26,54.15,54.21,130001.31181949364,25.8766,25.91,25.8575,25.8861,130001.3118
2011-12-22 11:15:00,54.21,54.34,54.2,54.29,85924.17683326775,25.8861,25.9482,25.8814,25.9243,85924.1768
2011-12-22 11:20:00,54.28,54.33,54.28,54.33,166338.71179325724,25.9196,25.9434,25.9196,25.9434,166338.7118
2011-12-22 11:25:00,54.33,54.35,54.29,54.33,93008.0020989112,25.9434,25.953,25.9243,25.9434,93008.0021
2011-12-22 11:30:00,54.34,54.34,54.23,54.23,59818.968909878,25.9482,25.9482,25.8957,25.8957,59818.9689
2011-12-22 11:35:00,54.23,54.28,54.21,54.28,93532.72989636626,25.8957,25.9196,25.8861,25.9196,93532.7299
2011-12-22 11:40:00,54.27,54.34,54.27,54.33,108356.290174472,25.9148,25.9482,25.9148,25.9434,108356.2902
2011-12-22 11:45:00,54.34,54.34,54.27,54.3,49586.77685950413,25.9482,25.9482,25.9148,25.9291,49586.7769
2011-12-22 11:50:00,54.3,54.36,54.28,54.35,100354.19126328218,25.9291,25.9578,25.9196,25.953,100354.1913
2011-12-22 11:55:00,54.36,54.36,54.29,54.33,154138.79050242688,25.9578,25.9578,25.9243,25.9434,154138.7905
2011-12-22 12:00:00,54.33,54.34,54.31,54.34,83169.35589662862,25.9434,25.9482,25.9339,25.9482,83169.3559
2011-12-22 12:05:00,54.34,54.37,54.3,54.37,119900.30171848352,25.9482,25.9625,25.9291,25.9625,119900.3017
2011-12-22 12:10:00,54.36,54.41,54.36,54.41,41978.22379640562,25.9578,25.9816,25.9578,25.9816,41978.2238
2011-12-22 12:15:00,54.41,54.47,54.41,54.46,66378.06637806637,25.9816,26.0103,25.9816,26.0055,66378.0664
2011-12-22 12:20:00,54.46,54.5,54.45,54.49,68345.7956185229,26.0055,26.0246,26.0007,26.0198,68345.7956
2011-12-22 12:25:00,54.47,54.58,54.47,54.57,86448.90463072281,26.0103,26.0628,26.0103,26.058,86448.9046
2011-12-22 12:30:00,54.58,54.59,54.5,54.54,47619.04761904762,26.0628,26.0676,26.0246,26.0437,47619.0476
2011-12-22 12:35:00,54.55,54.58,54.53,54.57,67427.52197297652,26.0485,26.0628,26.0389,26.058,67427.522
2011-12-22 12:40:00,54.57,54.6,54.57,54.57,80676.89885871705,26.058,26.0724,26.058,26.058,80676.8989
2011-12-22 12:45:00,54.56,54.56,54.48,54.5,44733.044733044735,26.0533,26.0533,26.0151,26.0246,44733.0447
2011-12-22 12:50:00,54.5,54.51,54.46,54.47,43945.95303686213,26.0246,26.0294,26.0055,26.0103,43945.953
2011-12-22 12:55:00,54.46,54.48,54.45,54.48,66115.70247933884,26.0055,26.0151,26.0007,26.0151,66115.7025
2011-12-22 13:00:00,54.48,54.49,54.45,54.45,49193.231011412834,26.0151,26.0198,26.0007,26.0007,49193.231
2011-12-22 13:05:00,54.45,54.46,54.43,54.44,36862.12777121868,26.0007,26.0055,25.9912,25.996,36862.1278
2011-12-22 13:10:00,54.44,54.52,54.44,54.51,51292.14220123311,25.996,26.0342,25.996,26.0294,51292.1422
2011-12-22 13:15:00,54.52,54.55,54.51,54.55,43552.40718877083,26.0342,26.0485,26.0294,26.0485,43552.4072
2011-12-22 13:20:00,54.56,54.57,54.5,54.55,92876.82014954742,26.0533,26.058,26.0246,26.0485,92876.8201
2011-12-22 13:25:00,54.54,54.6,54.52,54.53,94188.6396431851,26.0437,26.0724,26.0342,26.0389,94188.6396
2011-12-22 13:30:00,54.53,54.54,54.49,54.54,56670.60212514758,26.0389,26.0437,26.0198,26.0437,56670.6021
2011-12-22 13:35:00,54.54,54.57,54.5,54.57,62049.06204906205,26.0437,26.058,26.0246,26.058,62049.062
2011-12-22 13:40:00,54.57,54.64,54.57,54.62,76610.25842844025,26.058,26.0915,26.058,26.0819,76610.2584
2011-12-22 13:45:00,54.63,54.72,54.63,54.72,68083.43171979536,26.0867,26.1297,26.0867,26.1297,68083.4317
2011-12-22 13:50:00,54.72,54.73,54.68,54.69,56014.69237832874,26.1297,26.1344,26.1106,26.1153,56014.6924
2011-12-22 13:55:00,54.7,54.7,54.65,54.65,40666.40430276794,26.1201,26.1201,26.0962,26.0962,40666.4043
2011-12-22 14:00:00,54.64,54.67,54.61,54.63,57588.87577069396,26.0915,26.1058,26.0771,26.0867,57588.8758
2011-12-22 14:05:00,54.63,54.66,54.6,54.65,44208.31693558966,26.0867,26.101,26.0724,26.0962,44208.3169
2011-12-22 14:10:00,54.66,54.69,54.66,54.67,56801.78407451135,26.101,26.1153,26.101,26.1058,56801.7841
2011-12-22 14:15:00,54.67,54.68,54.62,54.63,79627.4432638069,26.1058,26.1106,26.0819,26.0867,79627.4433
2011-12-22 14:20:00,54.63,54.68,54.63,54.67,61655.51620097075,26.0867,26.1106,26.0867,26.1058,61655.5162
2011-12-22 14:25:00,54.68,54.73,54.67,54.7,83169.35589662862,26.1106,26.1344,26.1058,26.1201,83169.3559
2011-12-22 14:30:00,54.7,54.71,54.67,54.7,65984.52052997508,26.1201,26.1249,26.1058,26.1201,65984.5205
2011-12-22 14:35:00,54.7,54.71,54.69,54.69,76216.71258034895,26.1201,26.1249,26.1153,26.1153,76216.7126
2011-12-22 14:40:00,54.69,54.72,54.68,54.7,69657.61511216057,26.1153,26.1297,26.1106,26.1201,69657.6151
2011-12-22 14:45:00,54.7,54.72,54.63,54.64,77790.89597271416,26.1201,26.1297,26.0867,26.0915,77790.896
2011-12-22 14:50:00,54.63,54.69,54.6,54.66,79365.07936507936,26.0867,26.1153,26.0724,26.101,79365.0794
2011-12-22 14:55:00,54.66,54.69,54.63,54.65,70969.43460579825,26.101,26.1153,26.0867,26.0962,70969.4346
2011-12-22 15:00:00,54.65,54.67,54.63,54.66,91171.45480781845,26.0962,26.1058,26.0867,26.101,91171.4548
2011-12-22 15:05:00,54.65,54.74,54.65,54.73,139446.41217368492,26.0962,26.1392,26.0962,26.1344,139446.4122
2011-12-22 15:10:00,54.72,54.74,54.69,54.7,82119.90030171849,26.1297,26.1392,26.1153,26.1201,82119.9003
2011-12-22 15:15:00,54.7,54.73,54.66,54.72,68345.7956185229,26.1201,26.1344,26.101,26.1297,68345.7956
2011-12-22 15:20:00,54.72,54.79,54.72,54.77,82906.99199790109,26.1297,26.1631,26.1297,26.1535,82906.992
2011-12-22 15:25:00,54.76,54.77,54.73,54.73,109405.74576938212,26.1488,26.1535,26.1344,26.1344,109405.7458
2011-12-22 15:30:00,54.74,54.76,54.7,54.7,98255.2800734619,26.1392,26.1488,26.1201,26.1201,98255.2801
2011-12-22 15:35:00,54.7,54.78,54.68,54.76,140102.32192050375,26.1201,26.1583,26.1106,26.1488,140102.3219
2011-12-22 15:40:00,54.76,54.82,54.71,54.79,248458.6120949757,26.1488,26.1774,26.1249,26.1631,248458.6121
2011-12-22 15:45:00,54.78,54.81,54.72,54.73,252918.79837334383,26.1583,26.1726,26.1297,26.1344,252918.7984
2011-12-22 15:50:00,54.73,54.81,54.73,54.74,228650.13774104684,26.1344,26.1726,26.1344,26.1392,228650.1377
2011-12-22 15:55:00,54.74,54.74,54.58,54.71,760461.7604617605,26.1392,26.1392,26.0628,26.1249,760461.7605
2011-12-23 09:30:00,54.79,54.96,54.76,54.92,238488.7839433294,26.1631,26.2443,26.1488,26.2252,238488.7839
2011-12-23 09:35:00,54.91,55.09,54.91,54.97,109536.92771874592,26.2204,26.3063,26.2204,26.249,109536.9277
2011-12-23 09:40:00,54.97,54.98,54.84,54.84,108618.65407319952,26.249,26.2538,26.187,26.187,108618.6541
2011-12-23 09:45:00,54.85,54.93,54.79,54.88,78709.16961826052,26.1917,26.2299,26.1631,26.2061,78709.1696
2011-12-23 09:50:00,54.88,54.92,54.84,54.89,75954.34868162141,26.2061,26.2252,26.187,26.2108,75954.3487
2011-12-23 09:55:00,54.89,54.91,54.85,54.89,94319.82159254886,26.2108,26.2204,26.1917,26.2108,94319.8216
2011-12-23 10:00:00,54.89,54.89,54.81,54.82,110848.74721238358,26.2108,26.2108,26.1726,26.1774,110848.7472
2011-12-23 10:05:00,54.81,54.9,54.79,54.85,97337.00642791552,26.1726,26.2156,26.1631,26.1917,97337.0064
2011-12-23 10:10:00,54.84,54.89,54.81,54.87,74642.52918798373,26.187,26.2108,26.1726,26.2013,74642.5292
2011-12-23 10:15:00,54.87,54.89,54.86,54.89,104420.83169355895,26.2013,26.2108,26.1965,26.2108,104420.8317
2011-12-23 10:20:00,54.89,54.91,54.88,54.89,65328.61078315624,26.2108,26.2204,26.2061,26.2108,65328.6108
2011-12-23 10:25:00,54.89,54.91,54.88,54.9,67952.24977043159,26.2108,26.2204,26.2061,26.2156,67952.2498
2011-12-23 10:30:00,54.9,54.95,54.89,54.92,42371.76964449692,26.2156,26.2395,26.2108,26.2252,42371.7696
2011-12-23 10:35:00,54.92,54.92,54.89,54.89,95106.91328873148,26.2252,26.2252,26.2108,26.2108,95106.9133
2011-12-23 10:40:00,54.89,54.91,54.87,54.91,101403.64685819233,26.2108,26.2204,26.2013,26.2204,101403.6469
2011-12-23 10:45:00,54.91,54.92,54.89,54.91,57064.14797323888,26.2204,26.2252,26.2108,26.2204,57064.148
2011-12-23 10:50:00,54.92,54.92,54.85,54.89,92089.72845336482,26.2252,26.2252,26.1917,26.2108,92089.7285
2011-12-23 10:55:00,54.89,54.91,54.89,54.91,75036.07503607504,26.2108,26.2204,26.2108,26.2204,75036.075
2011-12-23 11:00:00,54.9,54.98,54.9,54.98,59294.24111242293,26.2156,26.2538,26.2156,26.2538,59294.2411
2011-12-23 11:05:00,54.97,55.0,54.96,54.99,56539.42017578382,26.249,26.2634,26.2443,26.2586,56539.4202
2011-12-23 11:10:00,55.0,55.07,54.99,55.05,93795.0937950938,26.2634,26.2968,26.2586,26.2872,93795.0938
2011-12-23 11:15:00,55.05,55.08,55.05,55.07,59950.15085924177,26.2872,26.3016,26.2872,26.2968,59950.1509
2011-12-23 11:20:00,55.07,55.11,55.05,55.09,84218.81149153877,26.2968,26.3159,26.2872,26.3063,84218.8115
2011-12-23 11:25:00,55.1,55.1,55.08,55.09,36862.12777121868,26.3111,26.3111,26.3016,26.3063,36862.1278
2011-12-23 11:30:00,55.1,55.11,55.09,55.11,65853.33858061131,26.3111,26.3159,26.3063,26.3159,65853.3386
2011-12-23 11:35:00,55.11,55.11,55.1,55.11,34238.48878394333,26.3159,26.3159,26.3111,26.3159,34238.4888
2011-12-23 11:40:00,55.1,55.11,55.08,55.08,33189.03318903319,26.3111,26.3159,26.3016,26.3016,33189.0332
2011-12-23 11:45:00,55.08,55.09,55.06,55.07,48012.593467138926,26.3016,26.3063,26.292,26.2968,48012.5935
2011-12-23 11:50:00,55.08,55.08,55.05,55.05,51948.05194805195,26.3016,26.3016,26.2872,26.2872,51948.0519
2011-12-23 11:55:00,55.05,55.07,55.05,55.06,28204.119113210025,26.2872,26.2968,26.2872,26.292,28204.1191
2011-12-23 12:00:00,55.06,55.11,55.06,55.1,58244.78551751279,26.292,26.3159,26.292,26.3111,58244.7855
2011-12-23 12:05:00,55.1,55.13,55.08,55.09,86711.26852945035,26.3111,26.3254,26.3016,26.3063,86711.2685
2011-12-23 12:10:00,55.1,55.14,55.08,55.11,54834.054834054834,26.3111,26.3302,26.3016,26.3159,54834.0548
2011-12-23 12:15:00,55.11,55.11,55.01,55.02,90515.5450609996,26.3159,26.3159,26.2681,26.2729,90515.5451
2011-12-23 12:20:00,55.02,55.06,55.02,55.05,36337.39997376361,26.2729,26.292,26.2729,26.2872,36337.4
2011-12-23 12:25:00,55.06,55.08,55.06,55.06,38305.12921422013,26.292,26.3016,26.292,26.292,38305.1292
2011-12-23 12:30:00,55.06,55.12,55.06,55.11,50111.5046569592,26.292,26.3207,26.292,26.3159,50111.5047
2011-12-23 12:35:00,55.11,55.11,55.06,55.07,47356.683720320085,26.3159,26.3159,26.292,26.2968,47356.6837
2011-12-23 12:40:00,55.06,55.09,55.05,55.07,33976.124885215795,26.292,26.3063,26.2872,26.2968,33976.1249
2011-12-23 12:45:00,55.07,55.07,55.02,55.05,27417.027417027417,26.2968,26.2968,26.2729,26.2872,27417.0274
2011-12-23 12:50:00,55.05,55.06,55.02,55.02,29647.120556211463,26.2872,26.292,26.2729,26.2729,29647.1206
2011-12-23 12:55:00,55.02,55.08,55.02,55.08,19021.382657746293,26.2729,26.3016,26.2729,26.3016,19021.3827
2011-12-23 13:00:00,55.08,55.09,55.06,55.07,35287.94437885347,26.3016,26.3063,26.292,26.2968,35287.9444
2011-12-23 13:05:00,55.07,55.09,55.07,55.09,36993.30972058245,26.2968,26.3063,26.2968,26.3063,36993.3097
2011-12-23 13:10:00,55.09,55.11,55.06,55.06,55358.78263150991,26.3063,26.3159,26.292,26.292,55358.7826
2011-12-23 13:15:00,55.07,55.07,55.0,55.02,46044.86422668241,26.2968,26.2968,26.2634,26.2729,46044.8642
2011-12-23 13:20:00,55.02,55.04,55.01,55.02,52866.325593598325,26.2729,26.2825,26.2681,26.2729,52866.3256
2011-12-23 13:25:00,55.02,55.04,55.02,55.03,18496.654860291223,26.2729,26.2825,26.2729,26.2777,18496.6549
2011-12-23 13:30:00,55.03,55.04,55.02,55.02,18759.01875901876,26.2777,26.2825,26.2729,26.2729,18759.0188
2011-12-23 13:35:00,55.03,55.04,55.02,55.04,43683.589138134594,26.2777,26.2825,26.2729,26.2825,43683.5891
2011-12-23 13:40:00,55.04,55.04,55.02,55.03,15741.833923652106,26.2825,26.2825,26.2729,26.2777,15741.8339
2011-12-23 13:45:00,55.03,55.04,55.03,55.03,33582.579037124495,26.2777,26.2825,26.2777,26.2777,33582.579
2011-12-23 13:50:00,55.04,55.08,55.03,55.08,48668.50321395776,26.2825,26.3016,26.2777,26.3016,48668.5032
2011-12-23 13:55:00,55.08,55.11,55.06,55.1,40404.0404040404,26.3016,26.3159,26.292,26.3111,40404.0404
2011-12-23 14:00:00,55.1,55.1,55.03,55.05,60474.87865669684,26.3111,26.3111,26.2777,26.2872,60474.8787
2011-12-23 14:05:00,55.05,55.05,55.02,55.05,34369.670733307095,26.2872,26.2872,26.2729,26.2872,34369.6707
2011-12-23 14:10:00,55.05,55.06,55.05,55.05,35550.308277581,26.2872,26.292,26.2872,26.2872,35550.3083
2011-12-23 14:15:00,55.06,55.06,55.04,55.05,24268.660632297,26.292,26.292,26.2825,26.2872,24268.6606
2011-12-23 14:20:00,55.05,55.06,55.04,55.06,34763.2165813984,26.2872,26.292,26.2825,26.292,34763.2166
2011-12-23 14:25:00,55.05,55.07,55.04,55.05,35287.94437885347,26.2872,26.2968,26.2825,26.2872,35287.9444
2011-12-23 14:30:00,55.05,55.08,55.04,55.06,47881.41151777516,26.2872,26.3016,26.2825,26.292,47881.4115
2011-12-23 14:35:00,55.07,55.07,55.05,55.05,36075.03607503608,26.2968,26.2968,26.2872,26.2872,36075.0361
2011-12-23 14:40:00,55.05,55.08,55.05,55.08,44470.6808343172,26.2872,26.3016,26.2872,26.3016,44470.6808
2011-12-23 14:45:00,55.08,55.1,55.08,55.09,37780.40141676505,26.3016,26.3111,26.3016,26.3063,37780.4014
2011-12-23 14:50:00,55.09,55.11,55.08,55.08,31614.84979666798,26.3063,26.3159,26.3016,26.3016,31614.8498
2011-12-23 14:55:00,55.08,55.08,55.04,55.05,47881.41151777516,26.3016,26.3016,26.2825,26.2872,47881.4115
2011-12-23 15:00:00,55.05,55.07,55.04,55.06,67821.06782106782,26.2872,26.2968,26.2825,26.292,67821.0678
2011-12-23 15:05:00,55.06,55.07,55.03,55.03,54702.87288469107,26.292,26.2968,26.2777,26.2777,54702.8729
2011-12-23 15:10:00,55.04,55.05,55.02,55.02,44470.6808343172,26.2825,26.2872,26.2729,26.2729,44470.6808
2011-12-23 15:15:00,55.03,55.05,55.02,55.05,67689.88587170406,26.2777,26.2872,26.2729,26.2872,67689.8859
2011-12-23 15:20:00,55.05,55.07,55.05,55.06,43158.86134067953,26.2872,26.2968,26.2872,26.292,43158.8613
2011-12-23 15:25:00,55.05,55.06,55.05,55.05,50373.86855568674,26.2872,26.292,26.2872,26.2872,50373.8686
2011-12-23 15:30:00,55.05,55.1,55.04,55.09,56277.05627705628,26.2872,26.3111,26.2825,26.3063,56277.0563
2011-12-23 15:35:00,55.09,55.11,55.08,55.11,68214.61366915912,26.3063,26.3159,26.3016,26.3159,68214.6137
2011-12-23 15:40:00,55.11,55.19,55.09,55.17,114390.6598452053,26.3159,26.3541,26.3063,26.3445,114390.6598
2011-12-23 15:45:00,55.18,55.18,55.09,55.09,95500.45913682276,26.3493,26.3493,26.3063,26.3063,95500.4591
2011-12-23 15:50:00,55.09,55.15,55.09,55.14,110717.56526301982,26.3063,26.335,26.3063,26.3302,110717.5653
2011-12-23 15:55:00,55.13,55.22,55.12,55.2,345664.4365735275,26.3254,26.3684,26.3207,26.3589,345664.4366
2011-12-27 09:30:00,55.03,55.21,55.03,55.18,161616.1616161616,26.2777,26.3636,26.2777,26.3493,161616.1616
2011-12-27 09:35:00,55.18,55.31,55.17,55.31,100354.19126328218,26.3493,26.4114,26.3445,26.4114,100354.1913
2011-12-27 09:40:00,55.31,55.46,55.27,55.35,78053.2598714417,26.4114,26.483,26.3923,26.4305,78053.2599
2011-12-27 09:45:00,55.35,55.42,55.27,55.41,67821.06782106782,26.4305,26.4639,26.3923,26.4591,67821.0678
2011-12-27 09:50:00,55.41,55.53,55.4,55.44,89728.453364817,26.4591,26.5164,26.4544,26.4735,89728.4534
2011-12-27 09:55:00,55.44,55.53,55.43,55.53,104814.37754165028,26.4735,26.5164,26.4687,26.5164,104814.3775
2011-12-27 10:00:00,55.5,55.56,55.46,55.48,79102.71546635183,26.5021,26.5308,26.483,26.4926,79102.7155
2011-12-27 10:05:00,55.49,55.57,55.46,55.5,51816.86999868818,26.4973,26.5355,26.483,26.5021,51816.87
2011-12-27 10:10:00,55.5,55.54,55.47,55.53,69395.25121343303,26.5021,26.5212,26.4878,26.5164,69395.2512
2011-12-27 10:15:00,55.52,55.56,55.49,55.5,99829.46346582712,26.5117,26.5308,26.4973,26.5021,99829.4635
2011-12-27 10:20:00,55.5,55.53,55.44,55.53,94188.6396431851,26.5021,26.5164,26.4735,26.5164,94188.6396
2011-12-27 10:25:00,55.53,55.6,55.53,55.59,75167.25698543881,26.5164,26.5499,26.5164,26.5451,75167.257
2011-12-27 10:30:00,55.59,55.63,55.56,55.62,71231.79850452578,26.5451,26.5642,26.5308,26.5594,71231.7985
2011-12-27 10:35:00,55.62,55.63,55.57,55.58,43290.04329004329,26.5594,26.5642,26.5355,26.5403,43290.0433
2011-12-27 10:40:00,55.58,55.61,55.56,55.59,68739.34146661419,26.5403,26.5546,26.5308,26.5451,68739.3415
2011-12-27 10:45:00,55.58,55.61,55.53,55.61,43158.86134067953,26.5403,26.5546,26.5164,26.5546,43158.8613
2011-12-27 10:50:00,55.61,55.61,55.45,55.47,98911.18982028074,26.5546,26.5546,26.4782,26.4878,98911.1898
2011-12-27 10:55:00,55.48,55.53,55.46,55.53,58113.60356814903,26.4926,26.5164,26.483,26.5164,58113.6036
2011-12-27 11:00:00,55.53,55.56,55.5,55.53,35025.58048012594,26.5164,26.5308,26.5021,26.5164,35025.5805
2011-12-27 11:05:00,55.53,55.53,55.46,55.46,60474.87865669684,26.5164,26.5164,26.483,26.483,60474.8787
2011-12-27 11:10:00,55.46,55.47,55.41,55.46,90909.09090909093,26.483,26.4878,26.4591,26.483,90909.0909
2011-12-27 11:15:00,55.46,55.46,55.39,55.43,65066.24688442871,26.483,26.483,26.4496,26.4687,65066.2469
2011-12-27 11:20:00,55.43,55.45,55.4,55.43,79365.07936507936,26.4687,26.4782,26.4544,26.4687,79365.0794
2011-12-27 11:25:00,55.43,55.46,55.42,55.44,37518.03751803752,26.4687,26.483,26.4639,26.4735,37518.0375
2011-12-27 11:30:00,55.45,55.46,55.43,55.43,49980.32270759544,26.4782,26.483,26.4687,26.4687,49980.3227
2011-12-27 11:35:00,55.43,55.44,55.42,55.43,46963.13787222879,26.4687,26.4735,26.4639,26.4687,46963.1379
2011-12-27 11:40:00,55.43,55.46,55.41,55.43,63492.06349206349,26.4687,26.483,26.4591,26.4687,63492.0635
2011-12-27 11:45:00,55.42,55.45,55.42,55.43,27154.663518299883,26.4639,26.4782,26.4639,26.4687,27154.6635
2011-12-27 11:50:00,55.43,55.43,55.4,55.41,49062.04906204907,26.4687,26.4687,26.4544,26.4591,49062.0491
2011-12-27 11:55:00,55.41,55.42,55.39,55.4,57064.14797323888,26.4591,26.4639,26.4496,26.4544,57064.148
2011-12-27 12:00:00,55.4,55.46,55.4,55.44,41059.95015085925,26.4544,26.483,26.4544,26.4735,41059.9502
2011-12-27 12:05:00,55.45,55.48,55.44,55.48,38305.12921422013,26.4782,26.4926,26.4735,26.4926,38305.1292
2011-12-27 12:10:00,55.47,55.47,55.43,55.44,39354.58480913026,26.4878,26.4878,26.4687,26.4735,39354.5848
2011-12-27 12:15:00,55.44,55.48,55.44,55.46,33451.39708776073,26.4735,26.4926,26.4735,26.483,33451.3971
2011-12-27 12:20:00,55.46,55.5,55.46,55.49,23088.02308802309,26.483,26.5021,26.483,26.4973,23088.0231
2011-12-27 12:25:00,55.48,55.54,55.48,55.53,44077.13498622589,26.4926,26.5212,26.4926,26.5164,44077.135
2011-12-27 12:30:00,55.53,55.54,55.51,55.52,24006.296733569463,26.5164,26.5212,26.5069,26.5117,24006.2967
2011-12-27 12:35:00,55.52,55.52,55.49,55.5,30434.21225239407,26.5117,26.5117,26.4973,26.5021,30434.2123
2011-12-27 12:40:00,55.5,55.55,55.49,55.54,44995.40863177227,26.5021,26.526,26.4973,26.5212,44995.4086
2011-12-27 12:45:00,55.53,55.56,55.53,55.54,34763.2165813984,26.5164,26.5308,26.5164,26.5212,34763.2166
2011-12-27 12:50:00,55.54,55.54,55.53,55.53,35025.58048012594,26.5212,26.5212,26.5164,26.5164,35025.5805
2011-12-27 12:55:00,55.53,55.55,55.51,55.55,31090.121999212908,26.5164,26.526,26.5069,26.526,31090.122
2011-12-27 13:00:00,55.55,55.57,55.53,55.56,40272.85845467664,26.526,26.5355,26.5164,26.5308,40272.8585
2011-12-27 13:05:00,55.56,55.57,55.55,55.56,27417.027417027417,26.5308,26.5355,26.526,26.5308,27417.0274
2011-12-27 13:10:00,55.56,55.56,55.54,55.55,32664.30539157812,26.5308,26.5308,26.5212,26.526,32664.3054
2011-12-27 13:15:00,55.55,55.59,55.55,55.57,30171.848353666537,26.526,26.5451,26.526,26.5355,30171.8484
2011-12-27 13:20:00,55.58,55.59,55.55,55.56,30171.848353666537,26.5403,26.5451,26.526,26.5308,30171.8484
2011-12-27 13:25:00,55.56,55.58,55.56,55.57,32795.48734094189,26.5308,26.5403,26.5308,26.5355,32795.4873
2011-12-27 13:30:00,55.57,55.58,55.56,55.56,25055.7523284796,26.5355,26.5403,26.5308,26.5308,25055.7523
2011-12-27 13:35:00,55.56,55.58,55.54,55.54,36599.763872491145,26.5308,26.5403,26.5212,26.5212,36599.7639
2011-12-27 13:40:00,55.55,55.56,55.53,55.55,27810.57326511872,26.526,26.5308,26.5164,26.526,27810.5733
2011-12-27 13:45:00,55.55,55.59,55.54,55.56,48143.77541650269,26.526,26.5451,26.5212,26.5308,48143.7754
2011-12-27 13:50:00,55.57,55.59,55.55,55.58,44733.044733044735,26.5355,26.5451,26.526,26.5403,44733.0447
2011-12-27 13:55:00,55.59,55.61,55.59,55.59,25580.48012593467,26.5451,26.5546,26.5451,26.5451,25580.4801
2011-12-27 14:00:00,55.6,55.61,55.56,55.56,39879.312606585336,26.5499,26.5546,26.5308,26.5308,39879.3126
2011-12-27 14:05:00,55.56,55.57,55.56,55.56,28728.84691066509,26.5308,26.5355,26.5308,26.5308,28728.8469
2011-12-27 14:10:00,55.57,55.64,55.56,55.6,100616.55516200972,26.5355,26.569,26.5308,26.5499,100616.5552
2011-12-27 14:15:00,55.6,55.64,55.6,55.63,39354.58480913026,26.5499,26.569,26.5499,26.5642,39354.5848
2011-12-27 14:20:00,55.63,55.64,55.63,55.63,52210.41584677949,26.5642,26.569,26.5642,26.5642,52210.4158
2011-12-27 14:25:00,55.63,55.63,55.59,55.6,49193.231011412834,26.5642,26.5642,26.5451,26.5499,49193.231
2011-12-27 14:30:00,55.61,55.61,55.54,55.57,59818.968909878,26.5546,26.5546,26.5212,26.5355,59818.9689
2011-12-27 14:35:00,55.58,55.63,55.57,55.63,38698.67506231143,26.5403,26.5642,26.5355,26.5642,38698.6751
2011-12-27 14:40:00,55.63,55.65,55.6,55.63,41847.04184704185,26.5642,26.5737,26.5499,26.5642,41847.0418
2011-12-27 14:45:00,55.63,55.65,55.62,55.65,42109.405745769385,26.5642,26.5737,26.5594,26.5737,42109.4057
2011-12-27 14:50:00,55.65,55.69,55.65,55.69,144824.87209759938,26.5737,26.5928,26.5737,26.5928,144824.8721
2011-12-27 14:55:00,55.68,55.71,55.66,55.71,77134.98622589532,26.5881,26.6024,26.5785,26.6024,77134.9862
2011-12-27 15:00:00,55.7,55.74,55.68,55.74,93663.91184573004,26.5976,26.6167,26.5881,26.6167,93663.9118
2011-12-27 15:05:00,55.73,55.78,55.73,55.74,77134.98622589532,26.612,26.6358,26.612,26.6167,77134.9862
2011-12-27 15:10:00,55.74,55.75,55.69,55.7,55227.60068214614,26.6167,26.6215,26.5928,26.5976,55227.6007
2011-12-27 15:15:00,55.7,55.7,55.67,55.68,60999.60645415191,26.5976,26.5976,26.5833,26.5881,60999.6065
2011-12-27 15:20:00,55.69,55.71,55.65,55.71,76741.44037780401,26.5928,26.6024,26.5737,26.6024,76741.4404
2011-12-27 15:25:00,55.71,55.72,55.67,55.72,124098.1240981241,26.6024,26.6072,26.5833,26.6072,124098.1241
2011-12-27 15:30:00,55.71,55.72,55.68,55.72,85268.2670864489,26.6024,26.6072,26.5881,26.6072,85268.2671
2011-12-27 15:35:00,55.72,55.74,55.67,55.7,134461.49809786174,26.6072,26.6167,26.5833,26.5976,134461.4981
2011-12-27 15:40:00,55.69,55.72,55.67,55.68,141938.8692115965,26.5928,26.6072,26.5833,26.5881,141938.8692
2011-12-27 15:45:00,55.68,55.73,55.66,55.71,146399.05548996458,26.5881,26.612,26.5785,26.6024,146399.0555
2011-12-27 15:50:00,55.71,55.72,55.66,55.69,142070.05116096025,26.6024,26.6072,26.5785,26.5928,142070.0512
2011-12-27 15:55:00,55.69,55.69,55.61,55.62,358257.9037124492,26.5928,26.5928,26.5546,26.5594,358257.9037
2011-12-28 09:30:00,55.6,55.73,55.5,55.52,173028.99121080938,26.5499,26.612,26.5021,26.5117,173028.9912
2011-12-28 09:35:00,55.54,55.63,55.49,55.62,67821.06782106782,26.5212,26.5642,26.4973,26.5594,67821.0678
2011-12-28 09:40:00,55.6,55.6,55.46,55.51,92220.9104027286,26.5499,26.5499,26.483,26.5069,92220.9104
2011-12-28 09:45:00,55.51,55.52,55.28,55.34,94582.1854912764,26.5069,26.5117,26.3971,26.4257,94582.1855
2011-12-28 09:50:00,55.35,55.38,55.24,55.24,91958.54650400105,26.4305,26.4448,26.378,26.378,91958.5465
2011-12-28 09:55:00,55.21,55.34,55.18,55.3,67952.24977043159,26.3636,26.4257,26.3493,26.4066,67952.2498
2011-12-28 10:00:00,55.31,55.31,55.21,55.24,91433.81870654598,26.4114,26.4114,26.3636,26.378,91433.8187
2011-12-28 10:05:00,55.25,55.29,55.19,55.28,105995.01508592418,26.3827,26.4018,26.3541,26.3971,105995.0151
2011-12-28 10:10:00,55.27,55.29,55.19,55.19,102715.46635183,26.3923,26.4018,26.3541,26.3541,102715.4664
2011-12-28 10:15:00,55.2,55.2,55.04,55.05,135904.49954086318,26.3589,26.3589,26.2825,26.2872,135904.4995
2011-12-28 10:20:00,55.05,55.1,55.05,55.07,78446.80571953299,26.2872,26.3111,26.2872,26.2968,78446.8057
2011-12-28 10:25:00,55.08,55.08,54.94,54.96,127377.67283221828,26.3016,26.3016,26.2347,26.2443,127377.6728
2011-12-28 10:30:00,54.96,54.96,54.92,54.94,97861.7342253706,26.2443,26.2443,26.2252,26.2347,97861.7342
2011-12-28 10:35:00,54.95,54.97,54.89,54.95,93795.0937950938,26.2395,26.249,26.2108,26.2395,93795.0938
2011-12-28 10:40:00,54.94,55.03,54.93,55.03,89334.9075167257,26.2347,26.2777,26.2299,26.2777,89334.9075
2011-12-28 10:45:00,55.02,55.06,55.0,55.02,48537.32126459399,26.2729,26.292,26.2634,26.2729,48537.3213
2011-12-28 10:50:00,55.02,55.04,54.94,54.97,88941.3616686344,26.2729,26.2825,26.2347,26.249,88941.3617
2011-12-28 10:55:00,54.97,54.97,54.9,54.92,70051.16096025187,26.249,26.249,26.2156,26.2252,70051.161
2011-12-28 11:00:00,54.92,54.92,54.87,54.88,89859.63531418078,26.2252,26.2252,26.2013,26.2061,89859.6353
2011-12-28 11:05:00,54.89,54.95,54.86,54.95,98386.46202282568,26.2108,26.2395,26.1965,26.2395,98386.462
2011-12-28 11:10:00,54.95,55.07,54.95,55.06,69001.70536534172,26.2395,26.2968,26.2395,26.292,69001.7054
2011-12-28 11:15:00,55.05,55.08,55.04,55.07,46569.59202413748,26.2872,26.3016,26.2825,26.2968,46569.592
2011-12-28 11:20:00,55.07,55.09,54.99,54.99,57588.87577069396,26.2968,26.3063,26.2586,26.2586,57588.8758
2011-12-28 11:25:00,54.98,54.99,54.85,54.86,54440.50898596353,26.2538,26.2586,26.1917,26.1965,54440.509
2011-12-28 11:30:00,54.86,54.86,54.77,54.78,78709.16961826052,26.1965,26.1965,26.1535,26.1583,78709.1696
2011-12-28 11:35:00,54.79,54.8,54.73,54.76,103371.37609864883,26.1631,26.1679,26.1344,26.1488,103371.3761
2011-12-28 11:40:00,54.76,54.79,54.73,54.73,98780.00787091696,26.1488,26.1631,26.1344,26.1344,98780.0079
2011-12-28 11:45:00,54.73,54.78,54.72,54.76,74117.80139052866,26.1344,26.1583,26.1297,26.1488,74117.8014
2011-12-28 11:50:00,54.76,54.77,54.73,54.73,61786.69815033452,26.1488,26.1535,26.1344,26.1344,61786.6982
2011-12-28 11:55:00,54.73,54.76,54.7,54.73,77134.98622589532,26.1344,26.1488,26.1201,26.1344,77134.9862
2011-12-28 12:00:00,54.73,54.79,54.73,54.76,101666.01075691984,26.1344,26.1631,26.1344,26.1488,101666.0108
2011-12-28 12:05:00,54.76,54.76,54.7,54.73,41322.31404958678,26.1488,26.1488,26.1201,26.1344,41322.314
2011-12-28 12:10:00,54.73,54.79,54.71,54.79,47750.229568411385,26.1344,26.1631,26.1249,26.1631,47750.2296
2011-12-28 12:15:00,54.79,54.82,54.78,54.8,42896.49744195199,26.1631,26.1774,26.1583,26.1679,42896.4974
2011-12-28 12:20:00,54.8,54.84,54.78,54.82,46963.13787222879,26.1679,26.187,26.1583,26.1774,46963.1379
2011-12-28 12:25:00,54.82,54.82,54.76,54.77,50111.5046569592,26.1774,26.1774,26.1488,26.1535,50111.5047
2011-12-28 12:30:00,54.76,54.82,54.75,54.82,44077.13498622589,26.1488,26.1774,26.144,26.1774,44077.135
2011-12-28 12:35:00,54.82,54.84,54.79,54.84,59294.24111242293,26.1774,26.187,26.1631,26.187,59294.2411
2011-12-28 12:40:00,54.84,54.85,54.81,54.82,61786.69815033452,26.187,26.1917,26.1726,26.1774,61786.6982
2011-12-28 12:45:00,54.82,54.84,54.8,54.83,62836.15374524466,26.1774,26.187,26.1679,26.1822,62836.1537
2011-12-28 12:50:00,54.83,54.84,54.73,54.73,88547.8158205431,26.1822,26.187,26.1344,26.1344,88547.8158
2011-12-28 12:55:00,54.75,54.76,54.71,54.74,86186.54073199528,26.144,26.1488,26.1249,26.1392,86186.5407
2011-12-28 13:00:00,54.73,54.83,54.71,54.83,35419.12632821724,26.1344,26.1822,26.1249,26.1822,35419.1263
2011-12-28 13:05:00,54.82,54.87,54.82,54.87,49586.77685950413,26.1774,26.2013,26.1774,26.2013,49586.7769
2011-12-28 13:10:00,54.88,54.89,54.85,54.86,53259.871441689625,26.2061,26.2108,26.1917,26.1965,53259.8714
2011-12-28 13:15:00,54.86,54.88,54.85,54.85,60737.242555424375,26.1965,26.2061,26.1917,26.1917,60737.2426
2011-12-28 13:20:00,54.86,54.86,54.83,54.84,37911.58336612882,26.1965,26.1965,26.1822,26.187,37911.5834
2011-12-28 13:25:00,54.84,54.87,54.82,54.86,42634.13354322445,26.187,26.2013,26.1774,26.1965,42634.1335
2011-12-28 13:30:00,54.85,54.89,54.85,54.87,52997.50754296209,26.1917,26.2108,26.1917,26.2013,52997.5075
2011-12-28 13:35:00,54.87,54.91,54.86,54.89,52472.77974550702,26.2013,26.2204,26.1965,26.2108,52472.7797
2011-12-28 13:40:00,54.89,54.89,54.82,54.83,66246.88442870261,26.2108,26.2108,26.1774,26.1822,66246.8844
2011-12-28 13:45:00,54.84,54.89,54.82,54.88,59163.059163059166,26.187,26.2108,26.1774,26.2061,59163.0592
2011-12-28 13:50:00,54.88,54.9,54.88,54.89,34632.03463203464,26.2061,26.2156,26.2061,26.2108,34632.0346
2011-12-28 13:55:00,54.89,54.92,54.86,54.9,37911.58336612882,26.2108,26.2252,26.1965,26.2156,37911.5834
2011-12-28 14:00:00,54.91,54.91,54.82,54.86,42765.31549258822,26.2204,26.2204,26.1774,26.1965,42765.3155
2011-12-28 14:05:00,54.85,54.92,54.85,54.87,58507.149416240325,26.1917,26.2252,26.1917,26.2013,58507.1494
2011-12-28 14:10:00,54.86,54.87,54.79,54.81,49849.14075823167,26.1965,26.2013,26.1631,26.1726,49849.1408
2011-12-28 14:15:00,54.82,54.84,54.76,54.76,65459.79273252001,26.1774,26.187,26.1488,26.1488,65459.7927
2011-12-28 14:20:00,54.76,54.79,54.76,54.79,40928.76820149548,26.1488,26.1631,26.1488,26.1631,40928.7682
2011-12-28 14:25:00,54.79,54.82,54.79,54.82,48668.50321395776,26.1631,26.1774,26.1631,26.1774,48668.5032
2011-12-28 14:30:00,54.82,54.84,54.81,54.83,38567.49311294766,26.1774,26.187,26.1726,26.1822,38567.4931
2011-12-28 14:35:00,54.82,54.87,54.82,54.82,62180.243998425816,26.1774,26.2013,26.1774,26.1774,62180.244
2011-12-28 14:40:00,54.82,54.87,54.81,54.86,40141.67650531287,26.1774,26.2013,26.1726,26.1965,40141.6765
2011-12-28 14:45:00,54.85,54.88,54.84,54.86,34632.03463203464,26.1917,26.2061,26.187,26.1965,34632.0346
2011-12-28 14:50:00,54.85,54.86,54.82,54.83,45520.13642922734,26.1917,26.1965,26.1774,26.1822,45520.1364
2011-12-28 14:55:00,54.83,54.85,54.82,54.82,54178.145087236,26.1822,26.1917,26.1774,26.1774,54178.1451
2011-12-28 15:00:00,54.83,54.86,54.82,54.86,51685.68804932442,26.1822,26.1965,26.1774,26.1965,51685.688
2011-12-28 15:05:00,54.86,54.86,54.84,54.85,82513.4461498098,26.1965,26.1965,26.187,26.1917,82513.4461
2011-12-28 15:10:00,54.85,54.87,54.82,54.84,97468.1883772793,26.1917,26.2013,26.1774,26.187,97468.1884
2011-12-28 15:15:00,54.85,54.85,54.77,54.82,85137.08513708515,26.1917,26.1917,26.1535,26.1774,85137.0851
2011-12-28 15:20:00,54.81,54.87,54.8,54.87,81070.44470680834,26.1726,26.2013,26.1679,26.2013,81070.4447
2011-12-28 15:25:00,54.87,54.88,54.77,54.78,127377.67283221828,26.2013,26.2061,26.1535,26.1583,127377.6728
2011-12-28 15:30:00,54.77,54.82,54.75,54.81,71362.98045388954,26.1535,26.1774,26.144,26.1726,71362.9805
2011-12-28 15:35:00,54.81,54.83,54.76,54.83,100747.73711137348,26.1726,26.1822,26.1488,26.1822,100747.7371
2011-12-28 15:40:00,54.84,54.87,54.81,54.82,119900.30171848352,26.187,26.2013,26.1726,26.1774,119900.3017
2011-12-28 15:45:00,54.82,54.86,54.77,54.84,129214.22012331104,26.1774,26.1965,26.1535,26.187,129214.2201
2011-12-28 15:50:00,54.85,54.85,54.77,54.77,131969.04105995016,26.1917,26.1917,26.1535,26.1535,131969.0411
2011-12-28 15:55:00,54.78,54.78,54.71,54.78,387642.6603699331,26.1583,26.1583,26.1249,26.1583,387642.6604
2011-12-29 09:30:00,54.82,55.11,54.82,55.11,135117.40784468057,26.1774,26.3159,26.1774,26.3159,135117.4078
2011-12-29 09:35:00,55.11,55.24,55.05,55.15,98911.18982028074,26.3159,26.378,26.2872,26.335,98911.1898
2011-12-29 09:40:00,55.15,55.28,55.14,55.2,72674.79994752722,26.335,26.3971,26.3302,26.3589,72674.7999
2011-12-29 09:45:00,55.19,55.27,55.15,55.19,72281.25409943592,26.3541,26.3923,26.335,26.3541,72281.2541
2011-12-29 09:50:00,55.21,55.3,55.18,55.29,77397.35012462286,26.3636,26.4066,26.3493,26.4018,77397.3501
2011-12-29 09:55:00,55.29,55.31,55.2,55.25,111635.8389085662,26.4018,26.4114,26.3589,26.3827,111635.8389
2011-12-29 10:00:00,55.26,55.38,55.23,55.33,60343.696707333074,26.3875,26.4448,26.3732,26.4209,60343.6967
2011-12-29 10:05:00,55.33,55.44,55.32,55.39,91565.00065590975,26.4209,26.4735,26.4162,26.4496,91565.0007
2011-12-29 10:10:00,55.39,55.4,55.31,55.34,50505.05050505051,26.4496,26.4544,26.4114,26.4257,50505.0505
2011-12-29 10:15:00,55.34,55.37,55.3,55.3,72018.89020070838,26.4257,26.44,26.4066,26.4066,72018.8902
2011-12-29 10:20:00,55.3,55.32,55.25,55.25,60212.51475796931,26.4066,26.4162,26.3827,26.3827,60212.5148
2011-12-29 10:25:00,55.25,55.36,55.25,55.27,211727.6662731208,26.3827,26.4353,26.3827,26.3923,211727.6663
2011-12-29 10:30:00,55.27,55.34,55.26,55.27,179850.45257772531,26.3923,26.4257,26.3875,26.3923,179850.4526
2011-12-29 10:35:00,55.27,55.3,55.26,55.28,88547.8158205431,26.3923,26.4066,26.3875,26.3971,88547.8158
2011-12-29 10:40:00,55.28,55.3,55.26,55.27,83038.17394726486,26.3971,26.4066,26.3875,26.3923,83038.1739
2011-12-29 10:45:00,55.27,55.29,55.24,55.28,87235.99632690543,26.3923,26.4018,26.378,26.3971,87235.9963
2011-12-29 10:50:00,55.29,55.3,55.24,55.27,61655.51620097075,26.4018,26.4066,26.378,26.3923,61655.5162
2011-12-29 10:55:00,55.27,55.27,55.23,55.25,60343.696707333074,26.3923,26.3923,26.3732,26.3827,60343.6967
2011-12-29 11:00:00,55.24,55.29,55.13,55.13,113472.38619965893,26.378,26.4018,26.3254,26.3254,113472.3862
2011-12-29 11:05:00,55.14,55.18,55.01,55.01,91302.63675718222,26.3302,26.3493,26.2681,26.2681,91302.6368
2011-12-29 11:10:00,55.0,55.08,54.99,55.06,50242.68660632297,26.2634,26.3016,26.2586,26.292,50242.6866
2011-12-29 11:15:00,55.05,55.15,55.05,55.15,43683.589138134594,26.2872,26.335,26.2872,26.335,43683.5891
2011-12-29 11:20:00,55.15,55.19,55.14,55.17,45782.50032795488,26.335,26.3541,26.3302,26.3445,45782.5003
2011-12-29 11:25:00,55.18,55.22,55.12,55.13,57326.51187196642,26.3493,26.3684,26.3207,26.3254,57326.5119
2011-12-29 11:30:00,55.13,55.18,55.11,55.18,38961.03896103896,26.3254,26.3493,26.3159,26.3493,38961.039
2011-12-29 11:35:00,55.18,55.25,55.18,55.21,41453.495998950544,26.3493,26.3827,26.3493,26.3636,41453.496
2011-12-29 11:40:00,55.21,55.24,55.2,55.2,34107.30683457956,26.3636,26.378,26.3589,26.3589,34107.3068
2011-12-29 11:45:00,55.21,55.24,55.17,55.24,31352.485897940445,26.3636,26.378,26.3445,26.378,31352.4859
2011-12-29 11:50:00,55.23,55.29,55.22,55.25,43683.589138134594,26.3732,26.4018,26.3684,26.3827,43683.5891
2011-12-29 11:55:00,55.26,55.34,55.25,55.34,43945.95303686213,26.3875,26.4257,26.3827,26.4257,43945.953
2011-12-29 12:00:00,55.34,55.34,55.27,55.3,35550.308277581,26.4257,26.4257,26.3923,26.4066,35550.3083
2011-12-29 12:05:00,55.3,55.3,55.25,55.28,29253.574708120163,26.4066,26.4066,26.3827,26.3971,29253.5747
2011-12-29 12:10:00,55.29,55.31,55.26,55.3,21513.83969565788,26.4018,26.4114,26.3875,26.4066,21513.8397
2011-12-29 12:15:00,55.3,55.3,55.27,55.27,27023.48156893612,26.4066,26.4066,26.3923,26.3923,27023.4816
2011-12-29 12:20:00,55.27,55.28,55.24,55.26,24268.660632297,26.3923,26.3971,26.378,26.3875,24268.6606
2011-12-29 12:25:00,55.26,55.31,55.23,55.25,38042.76531549259,26.3875,26.4114,26.3732,26.3827,38042.7653
2011-12-29 12:30:00,55.25,55.25,55.18,55.19,51816.86999868818,26.3827,26.3827,26.3493,26.3541,51816.87
2011-12-29 12:35:00,55.19,55.26,55.18,55.25,23875.114784205693,26.3541,26.3875,26.3493,26.3827,23875.1148
2011-12-29 12:40:00,55.25,55.28,55.24,55.27,40535.22235340417,26.3827,26.3971,26.378,26.3923,40535.2224
2011-12-29 12:45:00,55.26,55.29,55.25,55.25,38961.03896103896,26.3875,26.4018,26.3827,26.3827,38961.039
2011-12-29 12:50:00,55.26,55.27,55.25,55.26,43290.04329004329,26.3875,26.3923,26.3827,26.3875,43290.0433
2011-12-29 12:55:00,55.27,55.28,55.26,55.27,42502.951593860686,26.3923,26.3971,26.3875,26.3923,42502.9516
2011-12-29 13:00:00,55.27,55.33,55.27,55.3,39748.13065722157,26.3923,26.4209,26.3923,26.4066,39748.1307
2011-12-29 13:05:00,55.3,55.34,55.28,55.34,21513.83969565788,26.4066,26.4257,26.3971,26.4257,21513.8397
2011-12-29 13:10:00,55.34,55.36,55.33,55.33,42371.76964449692,26.4257,26.4353,26.4209,26.4209,42371.7696
2011-12-29 13:15:00,55.33,55.33,55.25,55.25,46176.04617604618,26.4209,26.4209,26.3827,26.3827,46176.0462
2011-12-29 13:20:00,55.26,55.29,55.25,55.28,25974.02597402597,26.3875,26.4018,26.3827,26.3971,25974.026
2011-12-29 13:25:00,55.27,55.37,55.27,55.32,51292.14220123311,26.3923,26.44,26.3923,26.4162,51292.1422
2011-12-29 13:30:00,55.32,55.32,55.28,55.28,42371.76964449692,26.4162,26.4162,26.3971,26.3971,42371.7696
2011-12-29 13:35:00,55.29,55.37,55.24,55.36,102715.46635183,26.4018,26.44,26.378,26.4353,102715.4664
2011-12-29 13:40:00,55.37,55.4,55.26,55.29,74380.1652892562,26.44,26.4544,26.3875,26.4018,74380.1653
2011-12-29 13:45:00,55.3,55.3,55.26,55.3,49193.231011412834,26.4066,26.4066,26.3875,26.4066,49193.231
2011-12-29 13:50:00,55.29,55.3,55.24,55.29,76610.25842844025,26.4018,26.4066,26.378,26.4018,76610.2584
2011-12-29 13:55:00,55.29,55.3,55.27,55.3,34894.39853076217,26.4018,26.4066,26.3923,26.4066,34894.3985
2011-12-29 14:00:00,55.29,55.34,55.28,55.34,48799.68516332153,26.4018,26.4257,26.3971,26.4257,48799.6852
2011-12-29 14:05:00,55.33,55.36,55.33,55.35,20070.838252656435,26.4209,26.4353,26.4209,26.4305,20070.8383
2011-12-29 14:10:00,55.35,55.38,55.34,55.37,27941.755214482488,26.4305,26.4448,26.4257,26.44,27941.7552
2011-12-29 14:15:00,55.37,55.41,55.37,55.4,42502.951593860686,26.44,26.4591,26.44,26.4544,42502.9516
2011-12-29 14:20:00,55.4,55.42,55.36,55.36,50242.68660632297,26.4544,26.4639,26.4353,26.4353,50242.6866
2011-12-29 14:25:00,55.36,55.39,55.36,55.37,38829.8570116752,26.4353,26.4496,26.4353,26.44,38829.857
2011-12-29 14:30:00,55.37,55.38,55.33,55.34,38961.03896103896,26.44,26.4448,26.4209,26.4257,38961.039
2011-12-29 14:35:00,55.34,55.34,55.3,55.3,46963.13787222879,26.4257,26.4257,26.4066,26.4066,46963.1379
2011-12-29 14:40:00,55.3,55.34,55.3,55.33,29253.574708120163,26.4066,26.4257,26.4066,26.4209,29253.5747
2011-12-29 14:45:00,55.33,55.37,55.31,55.37,37255.67361930999,26.4209,26.44,26.4114,26.44,37255.6736
2011-12-29 14:50:00,55.37,55.4,55.36,55.39,33057.85123966942,26.44,26.4544,26.4353,26.4496,33057.8512
2011-12-29 14:55:00,55.4,55.4,55.34,55.34,46831.95592286502,26.4544,26.4544,26.4257,26.4257,46831.9559
2011-12-29 15:00:00,55.36,55.41,55.36,55.4,40141.67650531287,26.4353,26.4591,26.4353,26.4544,40141.6765
2011-12-29 15:05:00,55.41,55.41,55.37,55.4,54440.50898596353,26.4591,26.4591,26.44,26.4544,54440.509
2011-12-29 15:10:00,55.4,55.44,55.4,55.43,47619.04761904762,26.4544,26.4735,26.4544,26.4687,47619.0476
2011-12-29 15:15:00,55.44,55.47,55.43,55.46,52866.325593598325,26.4735,26.4878,26.4687,26.483,52866.3256
2011-12-29 15:20:00,55.45,55.47,55.41,55.47,66246.88442870261,26.4782,26.4878,26.4591,26.4878,66246.8844
2011-12-29 15:25:00,55.46,55.47,55.39,55.41,69264.06926406927,26.483,26.4878,26.4496,26.4591,69264.0693
2011-12-29 15:30:00,55.4,55.45,55.4,55.43,64016.791289518565,26.4544,26.4782,26.4544,26.4687,64016.7913
2011-12-29 15:35:00,55.43,55.5,55.43,55.49,84218.81149153877,26.4687,26.5021,26.4687,26.4973,84218.8115
2011-12-29 15:40:00,55.5,55.58,55.49,55.53,114390.6598452053,26.5021,26.5403,26.4973,26.5164,114390.6598
2011-12-29 15:45:00,55.54,55.58,55.44,55.45,109143.3818706546,26.5212,26.5403,26.4735,26.4782,109143.3819
2011-12-29 15:50:00,55.45,55.52,55.45,55.51,136429.22733831825,26.4782,26.5117,26.4782,26.5069,136429.2273
2011-12-29 15:55:00,55.51,55.57,55.47,55.53,322838.7773842319,26.5069,26.5355,26.4878,26.5164,322838.7774
2011-12-30 09:30:00,55.59,55.6,55.49,55.56,144824.87209759938,26.5451,26.5499,26.4973,26.5308,144824.8721
2011-12-30 09:35:00,55.54,55.6,55.52,55.52,58113.60356814903,26.5212,26.5499,26.5117,26.5117,58113.6036
2011-12-30 09:40:00,55.51,55.57,55.43,55.45,64147.97323888233,26.5069,26.5355,26.4687,26.4782,64147.9732
2011-12-30 09:45:00,55.46,55.53,55.45,55.5,54309.32703659977,26.483,26.5164,26.4782,26.5021,54309.327
2011-12-30 09:50:00,55.5,55.61,55.5,55.61,43683.589138134594,26.5021,26.5546,26.5021,26.5546,43683.5891
2011-12-30 09:55:00,55.61,55.65,55.57,55.6,57982.42161878526,26.5546,26.5737,26.5355,26.5499,57982.4216
2011-12-30 10:00:00,55.6,55.64,55.54,55.64,54309.32703659977,26.5499,26.569,26.5212,26.569,54309.327
2011-12-30 10:05:00,55.65,55.68,55.6,55.67,81595.17250426342,26.5737,26.5881,26.5499,26.5833,81595.1725
2011-12-30 10:10:00,55.67,55.67,55.63,55.63,70969.43460579825,26.5833,26.5833,26.5642,26.5642,70969.4346
2011-12-30 10:15:00,55.64,55.65,55.57,55.57,50898.59635314181,26.569,26.5737,26.5355,26.5355,50898.5964
2011-12-30 10:20:00,55.58,55.58,55.53,55.53,58113.60356814903,26.5403,26.5403,26.5164,26.5164,58113.6036
2011-12-30 10:25:00,55.53,55.53,55.49,55.5,52210.41584677949,26.5164,26.5164,26.4973,26.5021,52210.4158
2011-12-30 10:30:00,55.51,55.53,55.49,55.5,31352.485897940445,26.5069,26.5164,26.4973,26.5021,31352.4859
2011-12-30 10:35:00,55.5,55.56,55.49,55.54,60868.42450478814,26.5021,26.5308,26.4973,26.5212,60868.4245
2011-12-30 10:40:00,55.54,55.57,55.51,55.53,47881.41151777516,26.5212,26.5355,26.5069,26.5164,47881.4115
2011-12-30 10:45:00,55.53,55.59,55.53,55.59,73855.43749180113,26.5164,26.5451,26.5164,26.5451,73855.4375
2011-12-30 10:50:00,55.59,55.59,55.56,55.58,48537.32126459399,26.5451,26.5451,26.5308,26.5403,48537.3213
2011-12-30 10:55:00,55.58,55.63,55.58,55.59,62311.42594778958,26.5403,26.5642,26.5403,26.5451,62311.4259
2011-12-30 11:00:00,55.6,55.62,55.59,55.61,56539.42017578382,26.5499,26.5594,26.5451,26.5546,56539.4202
2011-12-30 11:05:00,55.61,55.65,55.58,55.61,76479.07647907648,26.5546,26.5737,26.5403,26.5546,76479.0765
2011-12-30 11:10:00,55.61,55.64,55.6,55.63,102584.28440246622,26.5546,26.569,26.5499,26.5642,102584.2844
2011-12-30 11:15:00,55.62,55.65,55.62,55.63,51816.86999868818,26.5594,26.5737,26.5594,26.5642,51816.87
2011-12-30 11:20:00,55.63,55.67,55.63,55.66,102453.10245310246,26.5642,26.5833,26.5642,26.5785,102453.1025
2011-12-30 11:25:00,55.66,55.66,55.61,55.66,87367.17827626919,26.5785,26.5785,26.5546,26.5785,87367.1783
2011-12-30 11:30:00,55.65,55.65,55.59,55.61,97992.91617473436,26.5737,26.5737,26.5451,26.5546,97992.9162
2011-12-30 11:35:00,55.6,55.63,55.59,55.6,59950.15085924177,26.5499,26.5642,26.5451,26.5499,59950.1509
2011-12-30 11:40:00,55.61,55.65,55.6,55.63,67689.88587170406,26.5546,26.5737,26.5499,26.5642,67689.8859
2011-12-30 11:45:00,55.63,55.63,55.6,55.6,29647.120556211463,26.5642,26.5642,26.5499,26.5499,29647.1206
2011-12-30 11:50:00,55.6,55.6,55.54,55.57,34107.30683457956,26.5499,26.5499,26.5212,26.5355,34107.3068
2011-12-30 11:55:00,55.57,55.62,55.55,55.55,52341.59779614325,26.5355,26.5594,26.526,26.526,52341.5978
2011-12-30 12:00:00,55.56,55.59,55.54,55.57,40404.0404040404,26.5308,26.5451,26.5212,26.5355,40404.0404
2011-12-30 12:05:00,55.57,55.59,55.57,55.59,21382.65774629411,26.5355,26.5451,26.5355,26.5451,21382.6577
2011-12-30 12:10:00,55.58,55.59,55.55,55.59,25055.7523284796,26.5403,26.5451,26.526,26.5451,25055.7523
2011-12-30 12:15:00,55.59,55.63,55.57,55.61,43158.86134067953,26.5451,26.5642,26.5355,26.5546,43158.8613
2011-12-30 12:20:00,55.61,55.66,55.61,55.66,35681.49022694477,26.5546,26.5785,26.5546,26.5785,35681.4902
2011-12-30 12:25:00,55.66,55.69,55.64,55.67,30958.94004984914,26.5785,26.5928,26.569,26.5833,30958.94
2011-12-30 12:30:00,55.68,55.7,55.65,55.66,56801.78407451135,26.5881,26.5976,26.5737,26.5785,56801.7841
2011-12-30 12:35:00,55.67,55.68,55.66,55.67,36337.39997376361,26.5833,26.5881,26.5785,26.5833,36337.4
2011-12-30 12:40:00,55.67,55.7,55.66,55.69,48668.50321395776,26.5833,26.5976,26.5785,26.5928,48668.5032
2011-12-30 12:45:00,55.68,55.71,55.66,55.69,23481.568936114392,26.5881,26.6024,26.5785,26.5928,23481.5689
2011-12-30 12:50:00,55.71,55.72,55.69,55.72,46307.22812540994,26.6024,26.6072,26.5928,26.6072,46307.2281
2011-12-30 12:55:00,55.72,55.72,55.69,55.69,41715.85989767808,26.6072,26.6072,26.5928,26.5928,41715.8599
2011-12-30 13:00:00,55.69,55.7,55.67,55.69,38567.49311294766,26.5928,26.5976,26.5833,26.5928,38567.4931
2011-12-30 13:05:00,55.69,55.72,55.69,55.72,41059.95015085925,26.5928,26.6072,26.5928,26.6072,41059.9502
2011-12-30 13:10:00,55.72,55.74,55.72,55.72,25711.66207529844,26.6072,26.6167,26.6072,26.6072,25711.6621
2011-12-30 13:15:00,55.73,55.76,55.73,55.74,32795.48734094189,26.612,26.6263,26.612,26.6167,32795.4873
2011-12-30 13:20:00,55.75,55.77,55.73,55.75,33582.579037124495,26.6215,26.6311,26.612,26.6215,33582.579
2011-12-30 13:25:00,55.75,55.76,55.73,55.75,30434.21225239407,26.6215,26.6263,26.612,26.6215,30434.2123
2011-12-30 13:30:00,55.75,55.77,55.74,55.75,36862.12777121868,26.6215,26.6311,26.6167,26.6215,36862.1278
2011-12-30 13:35:00,55.75,55.79,55.73,55.77,35419.12632821724,26.6215,26.6406,26.612,26.6311,35419.1263
2011-12-30 13:40:00,55.77,55.79,55.77,55.79,27941.755214482488,26.6311,26.6406,26.6311,26.6406,27941.7552
2011-12-30 13:45:00,55.78,55.79,55.76,55.77,19414.9285058376,26.6358,26.6406,26.6263,26.6311,19414.9285
2011-12-30 13:50:00,55.77,55.79,55.77,55.77,24006.296733569463,26.6311,26.6406,26.6311,26.6311,24006.2967
2011-12-30 13:55:00,55.78,55.79,55.77,55.79,32795.48734094189,26.6358,26.6406,26.6311,26.6406,32795.4873
2011-12-30 14:00:00,55.79,55.79,55.77,55.77,25711.66207529844,26.6406,26.6406,26.6311,26.6311,25711.6621
2011-12-30 14:05:00,55.78,55.79,55.77,55.79,40272.85845467664,26.6358,26.6406,26.6311,26.6406,40272.8585
2011-12-30 14:10:00,55.78,55.8,55.75,55.75,69657.61511216057,26.6358,26.6454,26.6215,26.6215,69657.6151
2011-12-30 14:15:00,55.75,55.75,55.7,55.71,36468.58192312738,26.6215,26.6215,26.5976,26.6024,36468.5819
2011-12-30 14:20:00,55.71,55.71,55.62,55.63,147054.96523678344,26.6024,26.6024,26.5594,26.5642,147054.9652
2011-12-30 14:25:00,55.63,55.66,55.63,55.65,80939.26275744458,26.5642,26.5785,26.5642,26.5737,80939.2628
2011-12-30 14:30:00,55.64,55.67,55.61,55.67,59950.15085924177,26.569,26.5833,26.5546,26.5833,59950.1509
2011-12-30 14:35:00,55.66,55.69,55.66,55.69,60868.42450478814,26.5785,26.5928,26.5785,26.5928,60868.4245
2011-12-30 14:40:00,55.69,55.7,55.66,55.66,37911.58336612882,26.5928,26.5976,26.5785,26.5785,37911.5834
2011-12-30 14:45:00,55.67,55.7,55.66,55.7,47881.41151777516,26.5833,26.5976,26.5785,26.5976,47881.4115
2011-12-30 14:50:00,55.71,55.72,55.69,55.69,30434.21225239407,26.6024,26.6072,26.5928,26.5928,30434.2123
2011-12-30 14:55:00,55.69,55.73,55.68,55.72,37780.40141676505,26.5928,26.612,26.5881,26.6072,37780.4014
2011-12-30 15:00:00,55.72,55.76,55.72,55.73,69264.06926406927,26.6072,26.6263,26.6072,26.612,69264.0693
2011-12-30 15:05:00,55.73,55.74,55.69,55.69,67427.52197297652,26.612,26.6167,26.5928,26.5928,67427.522
2011-12-30 15:10:00,55.69,55.69,55.66,55.69,44995.40863177227,26.5928,26.5928,26.5785,26.5928,44995.4086
2011-12-30 15:15:00,55.69,55.72,55.69,55.7,40272.85845467664,26.5928,26.6072,26.5928,26.5976,40272.8585
2011-12-30 15:20:00,55.71,55.75,55.7,55.75,72412.43604879969,26.6024,26.6215,26.5976,26.6215,72412.436
2011-12-30 15:25:00,55.75,55.75,55.67,55.7,55227.60068214614,26.6215,26.6215,26.5833,26.5976,55227.6007
2011-12-30 15:30:00,55.71,55.73,55.7,55.73,80152.17106126198,26.6024,26.612,26.5976,26.612,80152.1711
2011-12-30 15:35:00,55.74,55.75,55.72,55.73,75429.62088416635,26.6167,26.6215,26.6072,26.612,75429.6209
2011-12-30 15:40:00,55.73,55.74,55.69,55.69,136166.86343959073,26.612,26.6167,26.5928,26.5928,136166.8634
2011-12-30 15:45:00,55.69,55.69,55.61,55.66,165551.62009707466,26.5928,26.5928,26.5546,26.5785,165551.6201
2011-12-30 15:50:00,55.66,55.69,55.65,55.66,102846.64830119377,26.5785,26.5928,26.5737,26.5785,102846.6483
2011-12-30 15:55:00,55.66,55.66,55.56,55.56,414010.2321920504,26.5785,26.5785,26.5308,26.5308,414010.2322
2012-01-03 09:30:00,56.49,56.56,56.35,56.52,486685.0321395776,26.9749,27.0083,26.908,26.9892,486685.0321
2012-01-03 09:35:00,56.52,56.71,56.52,56.66,204643.84100747737,26.9892,27.0799,26.9892,27.056,204643.841
2012-01-03 09:40:00,56.66,56.72,56.44,56.49,172897.80926144563,27.056,27.0847,26.951,26.9749,172897.8093
2012-01-03 09:45:00,56.49,56.49,56.36,56.46,137609.86488259217,26.9749,26.9749,26.9128,26.9605,137609.8649
2012-01-03 09:50:00,56.46,56.63,56.45,56.63,145349.59989505445,26.9605,27.0417,26.9558,27.0417,145349.5999
2012-01-03 09:55:00,56.64,56.65,56.52,56.54,139971.13997114,27.0465,27.0513,26.9892,26.9987,139971.14
2012-01-03 10:00:00,56.54,56.75,56.53,56.72,179456.906729634,26.9987,27.099,26.994,27.0847,179456.9067
2012-01-03 10:05:00,56.72,56.75,56.66,56.72,152958.15295815296,27.0847,27.099,27.056,27.0847,152958.153
2012-01-03 10:10:00,56.72,56.78,56.71,56.77,120949.75731339368,27.0847,27.1133,27.0799,27.1086,120949.7573
2012-01-03 10:15:00,56.78,56.87,56.77,56.87,118326.11832611832,27.1133,27.1563,27.1086,27.1563,118326.1183
2012-01-03 10:20:00,56.86,56.91,56.85,56.86,99829.46346582712,27.1515,27.1754,27.1468,27.1515,99829.4635
2012-01-03 10:25:00,56.86,56.91,56.81,56.84,109405.74576938212,27.1515,27.1754,27.1277,27.142,109405.7458
2012-01-03 10:30:00,56.84,56.9,56.81,56.81,59031.8772136954,27.142,27.1706,27.1277,27.1277,59031.8772
2012-01-03 10:35:00,56.81,56.86,56.79,56.82,85792.99488390397,27.1277,27.1515,27.1181,27.1324,85792.9949
2012-01-03 10:40:00,56.81,56.89,56.81,56.88,98386.46202282568,27.1277,27.1659,27.1277,27.1611,98386.462
2012-01-03 10:45:00,56.88,56.9,56.84,56.87,117145.48078184442,27.1611,27.1706,27.142,27.1563,117145.4808
2012-01-03 10:50:00,56.88,56.91,56.87,56.88,103764.92194674013,27.1611,27.1754,27.1563,27.1611,103764.9219
2012-01-03 10:55:00,56.88,56.92,56.88,56.92,105076.7414403778,27.1611,27.1802,27.1611,27.1802,105076.7414
2012-01-03 11:00:00,56.92,56.97,56.92,56.95,78709.16961826052,27.1802,27.2041,27.1802,27.1945,78709.1696
2012-01-03 11:05:00,56.95,57.02,56.95,56.99,116620.75298438936,27.1945,27.2279,27.1945,27.2136,116620.753
2012-01-03 11:10:00,57.0,57.04,56.97,57.02,100354.19126328218,27.2184,27.2375,27.2041,27.2279,100354.1913
2012-01-03 11:15:00,57.03,57.04,56.96,56.96,70313.5248589794,27.2327,27.2375,27.1993,27.1993,70313.5249
2012-01-03 11:20:00,56.96,57.04,56.95,57.04,78184.44182080546,27.1993,27.2375,27.1945,27.2375,78184.4418
2012-01-03 11:25:00,57.04,57.04,56.97,56.99,104814.37754165028,27.2375,27.2375,27.2041,27.2136,104814.3775
2012-01-03 11:30:00,56.99,56.99,56.96,56.96,76216.71258034895,27.2136,27.2136,27.1993,27.1993,76216.7126
2012-01-03 11:35:00,56.96,57.0,56.94,56.98,76741.44037780401,27.1993,27.2184,27.1897,27.2088,76741.4404
2012-01-03 11:40:00,56.98,56.99,56.9,56.92,104683.1955922865,27.2088,27.2136,27.1706,27.1802,104683.1956
2012-01-03 11:45:00,56.91,56.94,56.78,56.81,91171.45480781845,27.1754,27.1897,27.1133,27.1277,91171.4548
2012-01-03 11:50:00,56.81,56.83,56.74,56.75,95106.91328873148,27.1277,27.1372,27.0942,27.099,95106.9133
2012-01-03 11:55:00,56.75,56.78,56.68,56.71,91040.27285845469,27.099,27.1133,27.0656,27.0799,91040.2729
2012-01-03 12:00:00,56.71,56.73,56.67,56.7,78053.2598714417,27.0799,27.0895,27.0608,27.0751,78053.2599
2012-01-03 12:05:00,56.7,56.72,56.66,56.71,54571.6909353273,27.0751,27.0847,27.056,27.0799,54571.6909
2012-01-03 12:10:00,56.7,56.73,56.66,56.67,59294.24111242293,27.0751,27.0895,27.056,27.0608,59294.2411
2012-01-03 12:15:00,56.67,56.73,56.64,56.72,62704.97179588089,27.0608,27.0895,27.0465,27.0847,62704.9718
2012-01-03 12:20:00,56.72,56.76,56.71,56.76,64935.06493506494,27.0847,27.1038,27.0799,27.1038,64935.0649
2012-01-03 12:25:00,56.76,56.78,56.74,56.78,49324.4129607766,27.1038,27.1133,27.0942,27.1133,49324.413
2012-01-03 12:30:00,56.78,56.79,56.69,56.72,38961.03896103896,27.1133,27.1181,27.0704,27.0847,38961.039
2012-01-03 12:35:00,56.72,56.78,56.67,56.67,59950.15085924177,27.0847,27.1133,27.0608,27.0608,59950.1509
2012-01-03 12:40:00,56.66,56.76,56.66,56.76,50373.86855568674,27.056,27.1038,27.056,27.1038,50373.8686
2012-01-03 12:45:00,56.75,56.77,56.68,56.68,56539.42017578382,27.099,27.1086,27.0656,27.0656,56539.4202
2012-01-03 12:50:00,56.67,56.75,56.66,56.68,72674.79994752722,27.0608,27.099,27.056,27.0656,72674.7999
2012-01-03 12:55:00,56.69,56.69,56.61,56.62,69657.61511216057,27.0704,27.0704,27.0322,27.0369,69657.6151
2012-01-03 13:00:00,56.62,56.7,56.61,56.63,56932.96602387512,27.0369,27.0751,27.0322,27.0417,56932.966
2012-01-03 13:05:00,56.63,56.65,56.6,56.62,54046.96313787223,27.0417,27.0513,27.0274,27.0369,54046.9631
2012-01-03 13:10:00,56.64,56.66,56.57,56.66,50373.86855568674,27.0465,27.056,27.0131,27.056,50373.8686
2012-01-03 13:15:00,56.65,56.69,56.65,56.67,47487.86566968385,27.0513,27.0704,27.0513,27.0608,47487.8657
2012-01-03 13:20:00,56.68,56.68,56.64,56.65,75429.62088416635,27.0656,27.0656,27.0465,27.0513,75429.6209
2012-01-03 13:25:00,56.64,56.66,56.62,56.66,66902.79417552146,27.0465,27.056,27.0369,27.056,66902.7942
2012-01-03 13:30:00,56.65,56.68,56.58,56.58,73199.52774498229,27.0513,27.0656,27.0178,27.0178,73199.5277
2012-01-03 13:35:00,56.59,56.64,56.59,56.61,43552.40718877083,27.0226,27.0465,27.0226,27.0322,43552.4072
2012-01-03 13:40:00,56.62,56.65,56.62,56.62,108487.47212383576,27.0369,27.0513,27.0369,27.0369,108487.4721
2012-01-03 13:45:00,56.62,56.65,56.59,56.65,93401.5479470025,27.0369,27.0513,27.0226,27.0513,93401.5479
2012-01-03 13:50:00,56.66,56.7,56.65,56.68,68870.52341597796,27.056,27.0751,27.0513,27.0656,68870.5234
2012-01-03 13:55:00,56.69,56.72,56.68,56.68,45126.59058113604,27.0704,27.0847,27.0656,27.0656,45126.5906
2012-01-03 14:00:00,56.68,56.72,56.68,56.68,73199.52774498229,27.0656,27.0847,27.0656,27.0656,73199.5277
2012-01-03 14:05:00,56.68,56.7,56.64,56.65,149416.24032533125,27.0656,27.0751,27.0465,27.0513,149416.2403
2012-01-03 14:10:00,56.65,56.66,56.56,56.56,117014.29883248064,27.0513,27.056,27.0083,27.0083,117014.2988
2012-01-03 14:15:00,56.56,56.58,56.52,56.58,98517.64397218944,27.0083,27.0178,26.9892,27.0178,98517.644
2012-01-03 14:20:00,56.58,56.59,56.53,56.54,122786.30460448645,27.0178,27.0226,26.994,26.9987,122786.3046
2012-01-03 14:25:00,56.55,56.61,56.53,56.61,91433.81870654598,27.0035,27.0322,26.994,27.0322,91433.8187
2012-01-03 14:30:00,56.62,56.62,56.56,56.56,117932.57247802702,27.0369,27.0369,27.0083,27.0083,117932.5725
2012-01-03 14:35:00,56.56,56.65,56.55,56.62,206218.0243998426,27.0083,27.0513,27.0035,27.0369,206218.0244
2012-01-03 14:40:00,56.62,56.68,56.6,56.68,107962.74432638068,27.0369,27.0656,27.0274,27.0656,107962.7443
2012-01-03 14:45:00,56.66,56.7,56.66,56.68,131969.04105995016,27.056,27.0751,27.056,27.0656,131969.0411
2012-01-03 14:50:00,56.68,56.7,56.66,56.67,61393.152302243216,27.0656,27.0751,27.056,27.0608,61393.1523
2012-01-03 14:55:00,56.67,56.68,56.66,56.68,87760.7241243605,27.0608,27.0656,27.056,27.0656,87760.7241
2012-01-03 15:00:00,56.68,56.68,56.59,56.59,109799.29161747344,27.0656,27.0656,27.0226,27.0226,109799.2916
2012-01-03 15:05:00,56.58,56.61,56.57,56.6,167125.80348943986,27.0178,27.0322,27.0131,27.0274,167125.8035
2012-01-03 15:10:00,56.6,56.61,56.57,56.59,138003.41073068345,27.0274,27.0322,27.0131,27.0226,138003.4107
2012-01-03 15:15:00,56.58,56.67,56.58,56.66,96549.91473173292,27.0178,27.0608,27.0178,27.056,96549.9147
2012-01-03 15:20:00,56.68,56.71,56.62,56.62,137216.31903450086,27.0656,27.0799,27.0369,27.0369,137216.319
2012-01-03 15:25:00,56.62,56.68,56.62,56.67,136691.5912370458,27.0369,27.0656,27.0369,27.0608,136691.5912
2012-01-03 15:30:00,56.66,56.68,56.64,56.67,127640.03673094582,27.056,27.0656,27.0465,27.0608,127640.0367
2012-01-03 15:35:00,56.67,56.67,56.6,56.6,137216.31903450086,27.0608,27.0608,27.0274,27.0274,137216.319
2012-01-03 15:40:00,56.6,56.69,56.6,56.68,153351.69880624427,27.0274,27.0704,27.0274,27.0656,153351.6988
2012-01-03 15:45:00,56.69,56.75,56.68,56.75,271677.8171323626,27.0704,27.099,27.0656,27.099,271677.8171
2012-01-03 15:50:00,56.75,56.75,56.65,56.67,273120.818575364,27.099,27.099,27.0513,27.0608,273120.8186
2012-01-03 15:55:00,56.68,56.7,56.51,56.54,536927.7187459006,27.0656,27.0751,26.9844,26.9987,536927.7187
2012-01-04 09:30:00,56.33,56.41,56.23,56.25,212514.75796930343,26.8985,26.9367,26.8507,26.8603,212514.758
2012-01-04 09:35:00,56.25,56.26,56.15,56.23,158074.2489833399,26.8603,26.865,26.8125,26.8507,158074.249
2012-01-04 09:40:00,56.23,56.27,56.17,56.23,187590.1875901876,26.8507,26.8698,26.8221,26.8507,187590.1876
2012-01-04 09:45:00,56.23,56.26,56.14,56.25,139839.9580217762,26.8507,26.865,26.8077,26.8603,139839.958
2012-01-04 09:50:00,56.26,56.3,56.15,56.24,134330.31614849798,26.865,26.8841,26.8125,26.8555,134330.3161
2012-01-04 09:55:00,56.25,56.38,56.24,56.36,123442.21435130526,26.8603,26.9223,26.8555,26.9128,123442.2144
2012-01-04 10:00:00,56.35,56.36,56.11,56.15,146792.6013380559,26.908,26.9128,26.7934,26.8125,146792.6013
2012-01-04 10:05:00,56.15,56.23,56.14,56.19,74642.52918798373,26.8125,26.8507,26.8077,26.8316,74642.5292
2012-01-04 10:10:00,56.18,56.22,56.08,56.12,94582.1854912764,26.8268,26.8459,26.7791,26.7982,94582.1855
2012-01-04 10:15:00,56.12,56.19,56.06,56.12,82644.62809917355,26.7982,26.8316,26.7695,26.7982,82644.6281
2012-01-04 10:20:00,56.13,56.14,56.06,56.07,110324.01941492852,26.803,26.8077,26.7695,26.7743,110324.0194
2012-01-04 10:25:00,56.07,56.1,56.0,56.01,91302.63675718222,26.7743,26.7886,26.7409,26.7457,91302.6368
2012-01-04 10:30:00,56.01,56.01,55.87,55.93,226157.68070313527,26.7457,26.7457,26.6788,26.7075,226157.6807
2012-01-04 10:35:00,55.93,56.02,55.85,56.01,176964.44969172243,26.7075,26.7504,26.6693,26.7457,176964.4497
2012-01-04 10:40:00,56.01,56.04,55.96,56.02,135904.49954086318,26.7457,26.76,26.7218,26.7504,135904.4995
2012-01-04 10:45:00,56.04,56.07,55.97,56.06,75298.43893480257,26.76,26.7743,26.7266,26.7695,75298.4389
2012-01-04 10:50:00,56.06,56.08,56.02,56.04,77528.53207398663,26.7695,26.7791,26.7504,26.76,77528.5321
2012-01-04 10:55:00,56.04,56.04,55.96,55.98,65984.52052997508,26.76,26.76,26.7218,26.7313,65984.5205
2012-01-04 11:00:00,55.98,56.07,55.95,56.04,64672.7010363374,26.7313,26.7743,26.717,26.76,64672.701
2012-01-04 11:05:00,56.05,56.06,56.01,56.03,63623.24544142727,26.7648,26.7695,26.7457,26.7552,63623.2454
2012-01-04 11:10:00,56.03,56.11,56.02,56.08,96025.18693427784,26.7552,26.7934,26.7504,26.7791,96025.1869
2012-01-04 11:15:00,56.08,56.09,56.01,56.02,84874.72123835761,26.7791,26.7839,26.7457,26.7504,84874.7212
2012-01-04 11:20:00,56.02,56.09,56.02,56.03,59425.4230617867,26.7504,26.7839,26.7504,26.7552,59425.4231
2012-01-04 11:25:00,56.03,56.1,56.03,56.09,64803.88298570117,26.7552,26.7886,26.7552,26.7839,64803.883
2012-01-04 11:30:00,56.09,56.1,56.06,56.08,65853.33858061131,26.7839,26.7886,26.7695,26.7791,65853.3386
2012-01-04 11:35:00,56.08,56.18,56.08,56.18,83300.5378459924,26.7791,26.8268,26.7791,26.8268,83300.5378
2012-01-04 11:40:00,56.18,56.26,56.18,56.24,106126.19703528794,26.8268,26.865,26.8268,26.8555,106126.197
2012-01-04 11:45:00,56.23,56.28,56.23,56.27,109536.92771874592,26.8507,26.8746,26.8507,26.8698,109536.9277
2012-01-04 11:50:00,56.27,56.28,56.22,56.23,58900.69526433163,26.8698,26.8746,26.8459,26.8507,58900.6953
2012-01-04 11:55:00,56.23,56.23,56.13,56.14,67821.06782106782,26.8507,26.8507,26.803,26.8077,67821.0678
2012-01-04 12:00:00,56.14,56.14,56.08,56.11,161616.1616161616,26.8077,26.8077,26.7791,26.7934,161616.1616
2012-01-04 12:05:00,56.11,56.2,56.11,56.15,189164.3709825528,26.7934,26.8364,26.7934,26.8125,189164.371
2012-01-04 12:10:00,56.15,56.2,56.14,56.16,50373.86855568674,26.8125,26.8364,26.8077,26.8173,50373.8686
2012-01-04 12:15:00,56.16,56.19,56.14,56.18,48143.77541650269,26.8173,26.8316,26.8077,26.8268,48143.7754
2012-01-04 12:20:00,56.18,56.21,56.17,56.2,67033.97612488522,26.8268,26.8412,26.8221,26.8364,67033.9761
2012-01-04 12:25:00,56.21,56.25,56.18,56.2,97730.55227600684,26.8412,26.8603,26.8268,26.8364,97730.5523
2012-01-04 12:30:00,56.2,56.22,56.17,56.19,40666.40430276794,26.8364,26.8459,26.8221,26.8316,40666.4043
2012-01-04 12:35:00,56.2,56.21,56.14,56.21,41322.31404958678,26.8364,26.8412,26.8077,26.8412,41322.314
2012-01-04 12:40:00,56.21,56.22,56.16,56.2,89203.72556736194,26.8412,26.8459,26.8173,26.8364,89203.7256
2012-01-04 12:45:00,56.22,56.25,56.2,56.23,53128.68949232586,26.8459,26.8603,26.8364,26.8507,53128.6895
2012-01-04 12:50:00,56.23,56.25,56.2,56.24,30434.21225239407,26.8507,26.8603,26.8364,26.8555,30434.2123
2012-01-04 12:55:00,56.23,56.3,56.23,56.3,32401.941492850587,26.8507,26.8841,26.8507,26.8841,32401.9415
2012-01-04 13:00:00,56.29,56.3,56.21,56.22,28072.93716384625,26.8794,26.8841,26.8412,26.8459,28072.9372
2012-01-04 13:05:00,56.22,56.25,56.19,56.24,41322.31404958678,26.8459,26.8603,26.8316,26.8555,41322.314
2012-01-04 13:10:00,56.25,56.29,56.25,56.26,34107.30683457956,26.8603,26.8794,26.8603,26.865,34107.3068
2012-01-04 13:15:00,56.27,56.27,56.17,56.19,29515.9386068477,26.8698,26.8698,26.8221,26.8316,29515.9386
2012-01-04 13:20:00,56.19,56.2,56.17,56.19,27679.39131575496,26.8316,26.8364,26.8221,26.8316,27679.3913
2012-01-04 13:25:00,56.2,56.23,56.15,56.15,71756.52630198085,26.8364,26.8507,26.8125,26.8125,71756.5263
2012-01-04 13:30:00,56.15,56.23,56.11,56.21,89597.27141545323,26.8125,26.8507,26.7934,26.8412,89597.2714
2012-01-04 13:35:00,56.23,56.27,56.23,56.24,37124.49166994622,26.8507,26.8698,26.8507,26.8555,37124.4917
2012-01-04 13:40:00,56.25,56.33,56.25,56.32,35156.7624294897,26.8603,26.8985,26.8603,26.8937,35156.7624
2012-01-04 13:45:00,56.32,56.39,56.32,56.39,42634.13354322445,26.8937,26.9271,26.8937,26.9271,42634.1335
2012-01-04 13:50:00,56.39,56.4,56.36,56.4,42240.58769513315,26.9271,26.9319,26.9128,26.9319,42240.5877
2012-01-04 13:55:00,56.4,56.43,56.39,56.41,46307.22812540994,26.9319,26.9462,26.9271,26.9367,46307.2281
2012-01-04 14:00:00,56.4,56.41,56.32,56.33,53653.417289780926,26.9319,26.9367,26.8937,26.8985,53653.4173
2012-01-04 14:05:00,56.32,56.33,56.29,56.33,73068.34579561853,26.8937,26.8985,26.8794,26.8985,73068.3458
2012-01-04 14:10:00,56.33,56.36,56.3,56.31,46044.86422668241,26.8985,26.9128,26.8841,26.8889,46044.8642
2012-01-04 14:15:00,56.31,56.43,56.31,56.43,64147.97323888233,26.8889,26.9462,26.8889,26.9462,64147.9732
2012-01-04 14:20:00,56.42,56.43,56.39,56.4,54309.32703659977,26.9414,26.9462,26.9271,26.9319,54309.327
2012-01-04 14:25:00,56.41,56.46,56.41,56.43,105470.28728846912,26.9367,26.9605,26.9367,26.9462,105470.2873
2012-01-04 14:30:00,56.42,56.46,56.42,56.46,54571.6909353273,26.9414,26.9605,26.9414,26.9605,54571.6909
2012-01-04 14:35:00,56.46,56.48,56.4,56.4,36075.03607503608,26.9605,26.9701,26.9319,26.9319,36075.0361
2012-01-04 14:40:00,56.4,56.44,56.39,56.43,39616.9487078578,26.9319,26.951,26.9271,26.9462,39616.9487
2012-01-04 14:45:00,56.43,56.46,56.39,56.39,37124.49166994622,26.9462,26.9605,26.9271,26.9271,37124.4917
2012-01-04 14:50:00,56.39,56.45,56.36,56.43,55358.78263150991,26.9271,26.9558,26.9128,26.9462,55358.7826
2012-01-04 14:55:00,56.43,56.46,56.39,56.39,68476.97756788666,26.9462,26.9605,26.9271,26.9271,68476.9776
2012-01-04 15:00:00,56.38,56.38,56.32,56.33,96418.73278236914,26.9223,26.9223,26.8937,26.8985,96418.7328
2012-01-04 15:05:00,56.33,56.36,56.31,56.33,44470.6808343172,26.8985,26.9128,26.8889,26.8985,44470.6808
2012-01-04 15:10:00,56.33,56.37,56.33,56.34,48537.32126459399,26.8985,26.9176,26.8985,26.9032,48537.3213
2012-01-04 15:15:00,56.33,56.34,56.27,56.3,68870.52341597796,26.8985,26.9032,26.8698,26.8841,68870.5234
2012-01-04 15:20:00,56.3,56.33,56.29,56.31,68345.7956185229,26.8841,26.8985,26.8794,26.8889,68345.7956
2012-01-04 15:25:00,56.3,56.33,56.28,56.33,84087.629542175,26.8841,26.8985,26.8746,26.8985,84087.6295
2012-01-04 15:30:00,56.33,56.36,56.3,56.31,98386.46202282568,26.8985,26.9128,26.8841,26.8889,98386.462
2012-01-04 15:35:00,56.32,56.36,56.31,56.35,84874.72123835761,26.8937,26.9128,26.8889,26.908,84874.7212
2012-01-04 15:40:00,56.35,56.39,56.34,56.34,118982.02807293716,26.908,26.9271,26.9032,26.9032,118982.0281
2012-01-04 15:45:00,56.34,56.34,56.23,56.23,191132.10022300933,26.9032,26.9032,26.8507,26.8507,191132.1002
2012-01-04 15:50:00,56.24,56.31,56.23,56.29,157811.88508461235,26.8555,26.8889,26.8507,26.8794,157811.8851
2012-01-04 15:55:00,56.29,56.31,56.27,56.28,237832.87419651056,26.8794,26.8889,26.8698,26.8746,237832.8742
2012-01-05 09:30:00,55.85,56.01,55.71,55.8,289649.7441951988,26.6693,26.7457,26.6024,26.6454,289649.7442
2012-01-05 09:35:00,55.79,55.81,55.59,55.64,210547.02872884693,26.6406,26.6502,26.5451,26.569,210547.0287
2012-01-05 09:40:00,55.63,55.66,55.49,55.5,280467.007739735,26.5642,26.5785,26.4973,26.5021,280467.0077
2012-01-05 09:45:00,55.49,55.58,55.42,55.56,182211.7276662732,26.4973,26.5403,26.4639,26.5308,182211.7277
2012-01-05 09:50:00,55.57,55.62,55.56,55.56,127640.03673094582,26.5355,26.5594,26.5308,26.5308,127640.0367
2012-01-05 09:55:00,55.56,55.59,55.46,55.5,102977.83025055753,26.5308,26.5451,26.483,26.5021,102977.8303
2012-01-05 10:00:00,55.49,55.56,55.37,55.53,170405.35222353405,26.4973,26.5308,26.44,26.5164,170405.3522
2012-01-05 10:05:00,55.53,55.62,55.44,55.59,95369.277187459,26.5164,26.5594,26.4735,26.5451,95369.2772
2012-01-05 10:10:00,55.59,55.61,55.52,55.61,152564.60711006165,26.5451,26.5546,26.5117,26.5546,152564.6071
2012-01-05 10:15:00,55.61,55.66,55.56,55.63,125278.761642398,26.5546,26.5785,26.5308,26.5642,125278.7616
2012-01-05 10:20:00,55.64,55.66,55.56,55.6,80808.0808080808,26.569,26.5785,26.5308,26.5499,80808.0808
2012-01-05 10:25:00,55.6,55.64,55.57,55.62,62967.33569460842,26.5499,26.569,26.5355,26.5594,62967.3357
2012-01-05 10:30:00,55.61,55.63,55.51,55.53,114521.84179456907,26.5546,26.5642,26.5069,26.5164,114521.8418
2012-01-05 10:35:00,55.53,55.56,55.46,55.53,128951.8562245835,26.5164,26.5308,26.483,26.5164,128951.8562
2012-01-05 10:40:00,55.53,55.59,55.52,55.52,108618.65407319952,26.5164,26.5451,26.5117,26.5117,108618.6541
2012-01-05 10:45:00,55.53,55.65,55.52,55.6,75429.62088416635,26.5164,26.5737,26.5117,26.5499,75429.6209
2012-01-05 10:50:00,55.6,55.65,55.54,55.55,56145.87432769251,26.5499,26.5737,26.5212,26.526,56145.8743
2012-01-05 10:55:00,55.56,55.62,55.54,55.62,58769.513314967866,26.5308,26.5594,26.5212,26.5594,58769.5133
2012-01-05 11:00:00,55.59,55.65,55.53,55.64,167781.71323625869,26.5451,26.5737,26.5164,26.569,167781.7132
2012-01-05 11:05:00,55.64,55.64,55.55,55.56,51292.14220123311,26.569,26.569,26.526,26.5308,51292.1422
2012-01-05 11:10:00,55.55,55.59,55.53,55.56,64541.51908697363,26.526,26.5451,26.5164,26.5308,64541.5191
2012-01-05 11:15:00,55.56,55.63,55.54,55.56,62049.06204906205,26.5308,26.5642,26.5212,26.5308,62049.062
2012-01-05 11:20:00,55.55,55.73,55.54,55.67,152302.2432113341,26.526,26.612,26.5212,26.5833,152302.2432
2012-01-05 11:25:00,55.67,55.69,55.59,55.65,120293.84756657484,26.5833,26.5928,26.5451,26.5737,120293.8476
2012-01-05 11:30:00,55.65,55.72,55.64,55.71,116227.20713629804,26.5737,26.6072,26.569,26.6024,116227.2071
2012-01-05 11:35:00,55.71,55.72,55.69,55.7,81070.44470680834,26.6024,26.6072,26.5928,26.5976,81070.4447
2012-01-05 11:40:00,55.7,55.77,55.69,55.69,49980.32270759544,26.5976,26.6311,26.5928,26.5928,49980.3227
2012-01-05 11:45:00,55.7,55.71,55.65,55.65,104945.55949101404,26.5976,26.6024,26.5737,26.5737,104945.5595
2012-01-05 11:50:00,55.66,55.68,55.6,55.61,87104.81437754165,26.5785,26.5881,26.5499,26.5546,87104.8144
2012-01-05 11:55:00,55.61,55.65,55.58,55.58,66378.06637806637,26.5546,26.5737,26.5403,26.5403,66378.0664
2012-01-05 12:00:00,55.59,55.65,55.56,55.56,85792.99488390397,26.5451,26.5737,26.5308,26.5308,85792.9949
2012-01-05 12:05:00,55.56,55.65,55.56,55.63,61261.97035287945,26.5308,26.5737,26.5308,26.5642,61261.9704
2012-01-05 12:10:00,55.63,55.67,55.6,55.6,60737.242555424375,26.5642,26.5833,26.5499,26.5499,60737.2426
2012-01-05 12:15:00,55.6,55.65,55.58,55.58,106388.56093401548,26.5499,26.5737,26.5403,26.5403,106388.5609
2012-01-05 12:20:00,55.58,55.61,55.51,55.57,125541.12554112554,26.5403,26.5546,26.5069,26.5355,125541.1255
2012-01-05 12:25:00,55.58,55.6,55.56,55.56,86842.45047881412,26.5403,26.5499,26.5308,26.5308,86842.4505
2012-01-05 12:30:00,55.56,55.63,55.56,55.61,54178.145087236,26.5308,26.5642,26.5308,26.5546,54178.1451
2012-01-05 12:35:00,55.61,55.65,55.6,55.61,81463.99055489965,26.5546,26.5737,26.5499,26.5546,81463.9906
2012-01-05 12:40:00,55.61,55.63,55.54,55.56,123179.85045257772,26.5546,26.5642,26.5212,26.5308,123179.8505
2012-01-05 12:45:00,55.56,55.63,55.56,55.62,74117.80139052866,26.5308,26.5642,26.5308,26.5594,74117.8014
2012-01-05 12:50:00,55.62,55.65,55.6,55.65,75167.25698543881,26.5594,26.5737,26.5499,26.5737,75167.257
2012-01-05 12:55:00,55.64,55.71,55.62,55.71,86711.26852945035,26.569,26.6024,26.5594,26.6024,86711.2685
2012-01-05 13:00:00,55.72,55.72,55.64,55.68,43683.589138134594,26.6072,26.6072,26.569,26.5881,43683.5891
2012-01-05 13:05:00,55.69,55.72,55.66,55.69,55621.14653023744,26.5928,26.6072,26.5785,26.5928,55621.1465
2012-01-05 13:10:00,55.69,55.7,55.65,55.68,38436.31116358389,26.5928,26.5976,26.5737,26.5881,38436.3112
2012-01-05 13:15:00,55.68,55.72,55.67,55.71,36862.12777121868,26.5881,26.6072,26.5833,26.6024,36862.1278
2012-01-05 13:20:00,55.71,55.76,55.7,55.71,72543.61799816345,26.6024,26.6263,26.5976,26.6024,72543.618
2012-01-05 13:25:00,55.7,55.74,55.69,55.74,70313.5248589794,26.5976,26.6167,26.5928,26.6167,70313.5249
2012-01-05 13:30:00,55.74,55.77,55.7,55.72,98255.2800734619,26.6167,26.6311,26.5976,26.6072,98255.2801
2012-01-05 13:35:00,55.72,55.74,55.7,55.71,54440.50898596353,26.6072,26.6167,26.5976,26.6024,54440.509
2012-01-05 13:40:00,55.7,55.75,55.7,55.75,81988.71835235471,26.5976,26.6215,26.5976,26.6215,81988.7184
2012-01-05 13:45:00,55.74,55.8,55.72,55.77,77003.80427653155,26.6167,26.6454,26.6072,26.6311,77003.8043
2012-01-05 13:50:00,55.77,55.82,55.75,55.8,103240.19414928506,26.6311,26.6549,26.6215,26.6454,103240.1941
2012-01-05 13:55:00,55.8,55.82,55.79,55.79,97074.642529188,26.6454,26.6549,26.6406,26.6406,97074.6425
2012-01-05 14:00:00,55.8,55.82,55.79,55.8,74248.98333989244,26.6454,26.6549,26.6406,26.6454,74248.9833
2012-01-05 14:05:00,55.79,55.82,55.79,55.82,74380.1652892562,26.6406,26.6549,26.6406,26.6549,74380.1653
2012-01-05 14:10:00,55.82,55.88,55.82,55.84,73855.43749180113,26.6549,26.6836,26.6549,26.6645,73855.4375
2012-01-05 14:15:00,55.83,55.84,55.79,55.8,93139.18404827495,26.6597,26.6645,26.6406,26.6454,93139.184
2012-01-05 14:20:00,55.79,55.82,55.79,55.8,149285.05837596746,26.6406,26.6549,26.6406,26.6454,149285.0584
2012-01-05 14:25:00,55.8,55.82,55.69,55.69,138134.59268004724,26.6454,26.6549,26.5928,26.5928,138134.5927
2012-01-05 14:30:00,55.69,55.75,55.66,55.66,154007.6085530631,26.5928,26.6215,26.5785,26.5785,154007.6086
2012-01-05 14:35:00,55.66,55.66,55.57,55.59,90384.36311163584,26.5785,26.5785,26.5355,26.5451,90384.3631
2012-01-05 14:40:00,55.6,55.66,55.58,55.63,210022.30093139183,26.5499,26.5785,26.5403,26.5642,210022.3009
2012-01-05 14:45:00,55.62,55.66,55.59,55.66,156500.0655909747,26.5594,26.5785,26.5451,26.5785,156500.0656
2012-01-05 14:50:00,55.64,55.69,55.62,55.62,79102.71546635183,26.569,26.5928,26.5594,26.5594,79102.7155
2012-01-05 14:55:00,55.63,55.68,55.62,55.62,127377.67283221828,26.5642,26.5881,26.5594,26.5594,127377.6728
2012-01-05 15:00:00,55.63,55.69,55.59,55.69,104027.28584546766,26.5642,26.5928,26.5451,26.5928,104027.2858
2012-01-05 15:05:00,55.69,55.69,55.66,55.67,64672.7010363374,26.5928,26.5928,26.5785,26.5833,64672.701
2012-01-05 15:10:00,55.67,55.68,55.59,55.61,90253.18116227209,26.5833,26.5881,26.5451,26.5546,90253.1812
2012-01-05 15:15:00,55.6,55.67,55.59,55.66,74380.1652892562,26.5499,26.5833,26.5451,26.5785,74380.1653
2012-01-05 15:20:00,55.66,55.74,55.66,55.74,71887.70825134462,26.5785,26.6167,26.5785,26.6167,71887.7083
2012-01-05 15:25:00,55.74,55.79,55.72,55.75,87629.54217499672,26.6167,26.6406,26.6072,26.6215,87629.5422
2012-01-05 15:30:00,55.75,55.79,55.72,55.72,104683.1955922865,26.6215,26.6406,26.6072,26.6072,104683.1956
2012-01-05 15:35:00,55.72,55.78,55.7,55.78,112947.65840220386,26.6072,26.6358,26.5976,26.6358,112947.6584
2012-01-05 15:40:00,55.78,55.85,55.78,55.81,155319.42804670078,26.6358,26.6693,26.6358,26.6502,155319.428
2012-01-05 15:45:00,55.79,55.81,55.73,55.8,131444.3132624951,26.6406,26.6502,26.612,26.6454,131444.3133
2012-01-05 15:50:00,55.79,55.84,55.77,55.83,188114.91538764263,26.6406,26.6645,26.6311,26.6597,188114.9154
2012-01-05 15:55:00,55.83,55.91,55.8,55.82,361799.8163452709,26.6597,26.6979,26.6454,26.6549,361799.8163
2012-01-06 09:30:00,56.0,56.03,55.73,55.73,188377.2792863702,26.7409,26.7552,26.612,26.612,188377.2793
2012-01-06 09:35:00,55.73,55.75,55.58,55.6,210940.57457693823,26.612,26.6215,26.5403,26.5499,210940.5746
2012-01-06 09:40:00,55.59,55.59,55.39,55.45,221566.3124754034,26.5451,26.5451,26.4496,26.4782,221566.3125
2012-01-06 09:45:00,55.46,55.57,55.44,55.54,128164.76452840088,26.483,26.5355,26.4735,26.5212,128164.7645
2012-01-06 09:50:00,55.53,55.54,55.39,55.39,92352.09235209235,26.5164,26.5212,26.4496,26.4496,92352.0924
2012-01-06 09:55:00,55.38,55.5,55.38,55.45,68608.15951725043,26.4448,26.5021,26.4448,26.4782,68608.1595
2012-01-06 10:00:00,55.46,55.47,55.39,55.46,66115.70247933884,26.483,26.4878,26.4496,26.483,66115.7025
2012-01-06 10:05:00,55.46,55.52,55.43,55.48,100354.19126328218,26.483,26.5117,26.4687,26.4926,100354.1913
2012-01-06 10:10:00,55.48,55.52,55.46,55.5,50898.59635314181,26.4926,26.5117,26.483,26.5021,50898.5964
2012-01-06 10:15:00,55.49,55.54,55.42,55.44,60343.696707333074,26.4973,26.5212,26.4639,26.4735,60343.6967
2012-01-06 10:20:00,55.43,55.5,55.39,55.5,50111.5046569592,26.4687,26.5021,26.4496,26.5021,50111.5047
2012-01-06 10:25:00,55.48,55.5,55.4,55.42,52079.23389741572,26.4926,26.5021,26.4544,26.4639,52079.2339
2012-01-06 10:30:00,55.42,55.53,55.41,55.53,49717.9588088679,26.4639,26.5164,26.4591,26.5164,49717.9588
2012-01-06 10:35:00,55.53,55.54,55.47,55.5,59163.059163059166,26.5164,26.5212,26.4878,26.5021,59163.0592
2012-01-06 10:40:00,55.5,55.53,55.41,55.52,68345.7956185229,26.5021,26.5164,26.4591,26.5117,68345.7956
2012-01-06 10:45:00,55.52,55.59,55.52,55.56,36468.58192312738,26.5117,26.5451,26.5117,26.5308,36468.5819
2012-01-06 10:50:00,55.56,55.59,55.51,55.52,59818.968909878,26.5308,26.5451,26.5069,26.5117,59818.9689
2012-01-06 10:55:00,55.52,55.52,55.43,55.45,136298.0453889545,26.5117,26.5117,26.4687,26.4782,136298.0454
2012-01-06 11:00:00,55.45,55.47,55.4,55.41,189295.55293191652,26.4782,26.4878,26.4544,26.4591,189295.5529
2012-01-06 11:05:00,55.4,55.48,55.4,55.46,103109.0121999213,26.4544,26.4926,26.4544,26.483,103109.0122
2012-01-06 11:10:00,55.48,55.48,55.42,55.44,49193.231011412834,26.4926,26.4926,26.4639,26.4735,49193.231
2012-01-06 11:15:00,55.45,55.49,55.44,55.46,261970.3528794438,26.4782,26.4973,26.4735,26.483,261970.3529
2012-01-06 11:20:00,55.46,55.46,55.42,55.43,44470.6808343172,26.483,26.483,26.4639,26.4687,44470.6808
2012-01-06 11:25:00,55.43,55.46,55.41,55.43,75691.98478289388,26.4687,26.483,26.4591,26.4687,75691.9848
2012-01-06 11:30:00,55.43,55.49,55.41,55.47,71756.52630198085,26.4687,26.4973,26.4591,26.4878,71756.5263
2012-01-06 11:35:00,55.46,55.48,55.44,55.46,37124.49166994622,26.483,26.4926,26.4735,26.483,37124.4917
2012-01-06 11:40:00,55.47,55.54,55.45,55.54,80939.26275744458,26.4878,26.5212,26.4782,26.5212,80939.2628
2012-01-06 11:45:00,55.53,55.55,55.5,55.52,41847.04184704185,26.5164,26.526,26.5021,26.5117,41847.0418
2012-01-06 11:50:00,55.53,55.54,55.5,55.54,130657.22156631248,26.5164,26.5212,26.5021,26.5212,130657.2216
2012-01-06 11:55:00,55.55,55.56,55.51,55.54,45388.95447986357,26.526,26.5308,26.5069,26.5212,45388.9545
2012-01-06 12:00:00,55.55,55.56,55.5,55.53,35025.58048012594,26.526,26.5308,26.5021,26.5164,35025.5805
2012-01-06 12:05:00,55.53,55.55,55.5,55.5,40010.4945559491,26.5164,26.526,26.5021,26.5021,40010.4946
2012-01-06 12:10:00,55.5,55.56,55.5,55.52,73068.34579561853,26.5021,26.5308,26.5021,26.5117,73068.3458
2012-01-06 12:15:00,55.53,55.59,55.53,55.56,37255.67361930999,26.5164,26.5451,26.5164,26.5308,37255.6736
2012-01-06 12:20:00,55.56,55.63,55.55,55.59,41322.31404958678,26.5308,26.5642,26.526,26.5451,41322.314
2012-01-06 12:25:00,55.59,55.63,55.57,55.58,52472.77974550702,26.5451,26.5642,26.5355,26.5403,52472.7797
2012-01-06 12:30:00,55.58,55.63,55.58,55.6,34894.39853076217,26.5403,26.5642,26.5403,26.5499,34894.3985
2012-01-06 12:35:00,55.6,55.61,55.55,55.55,59950.15085924177,26.5499,26.5546,26.526,26.526,59950.1509
2012-01-06 12:40:00,55.55,55.57,55.5,55.55,37649.219467401286,26.526,26.5355,26.5021,26.526,37649.2195
2012-01-06 12:45:00,55.55,55.55,55.49,55.55,37911.58336612882,26.526,26.526,26.4973,26.526,37911.5834
2012-01-06 12:50:00,55.56,55.59,55.55,55.56,24006.296733569463,26.5308,26.5451,26.526,26.5308,24006.2967
2012-01-06 12:55:00,55.56,55.58,55.53,55.55,22956.84113865932,26.5308,26.5403,26.5164,26.526,22956.8411
2012-01-06 13:00:00,55.53,55.57,55.53,55.54,23875.114784205693,26.5164,26.5355,26.5164,26.5212,23875.1148
2012-01-06 13:05:00,55.54,55.56,55.52,55.53,39485.76675849404,26.5212,26.5308,26.5117,26.5164,39485.7668
2012-01-06 13:10:00,55.54,55.54,55.47,55.49,54046.96313787223,26.5212,26.5212,26.4878,26.4973,54046.9631
2012-01-06 13:15:00,55.49,55.53,55.48,55.53,31877.21369539552,26.4973,26.5164,26.4926,26.5164,31877.2137
2012-01-06 13:20:00,55.53,55.53,55.49,55.51,50636.23245441428,26.5164,26.5164,26.4973,26.5069,50636.2325
2012-01-06 13:25:00,55.51,55.53,55.48,55.5,256198.347107438,26.5069,26.5164,26.4926,26.5021,256198.3471
2012-01-06 13:30:00,55.5,55.51,55.46,55.46,70575.88875770694,26.5021,26.5069,26.483,26.483,70575.8888
2012-01-06 13:35:00,55.46,55.5,55.46,55.48,70969.43460579825,26.483,26.5021,26.483,26.4926,70969.4346
2012-01-06 13:40:00,55.48,55.52,55.47,55.51,58638.33136560409,26.4926,26.5117,26.4878,26.5069,58638.3314
2012-01-06 13:45:00,55.5,55.53,55.49,55.5,63229.69959333596,26.5021,26.5164,26.4973,26.5021,63229.6996
2012-01-06 13:50:00,55.5,55.53,55.48,55.52,35943.85412567231,26.5021,26.5164,26.4926,26.5117,35943.8541
2012-01-06 13:55:00,55.52,55.53,55.48,55.5,98517.64397218944,26.5117,26.5164,26.4926,26.5021,98517.644
2012-01-06 14:00:00,55.5,55.5,55.48,55.48,61130.78840351568,26.5021,26.5021,26.4926,26.4926,61130.7884
2012-01-06 14:05:00,55.48,55.5,55.47,55.47,57588.87577069396,26.4926,26.5021,26.4878,26.4878,57588.8758
2012-01-06 14:10:00,55.47,55.48,55.42,55.43,73330.70969434606,26.4878,26.4926,26.4639,26.4687,73330.7097
2012-01-06 14:15:00,55.42,55.44,55.42,55.43,46438.41007477371,26.4639,26.4735,26.4639,26.4687,46438.4101
2012-01-06 14:20:00,55.43,55.48,55.42,55.48,41322.31404958678,26.4687,26.4926,26.4639,26.4926,41322.314
2012-01-06 14:25:00,55.48,55.5,55.46,55.49,34500.85268267086,26.4926,26.5021,26.483,26.4973,34500.8527
2012-01-06 14:30:00,55.5,55.5,55.45,55.47,49849.14075823167,26.5021,26.5021,26.4782,26.4878,49849.1408
2012-01-06 14:35:00,55.48,55.51,55.48,55.49,29384.756657483933,26.4926,26.5069,26.4926,26.4973,29384.7567
2012-01-06 14:40:00,55.5,55.53,55.47,55.47,41059.95015085925,26.5021,26.5164,26.4878,26.4878,41059.9502
2012-01-06 14:45:00,55.47,55.53,55.46,55.53,195723.4684507412,26.4878,26.5164,26.483,26.5164,195723.4685
2012-01-06 14:50:00,55.53,55.54,55.48,55.49,87498.36022563296,26.5164,26.5212,26.4926,26.4973,87498.3602
2012-01-06 14:55:00,55.48,55.49,55.46,55.46,57851.23966942149,26.4926,26.4973,26.483,26.483,57851.2397
2012-01-06 15:00:00,55.46,55.5,55.45,55.46,67558.70392234028,26.483,26.5021,26.4782,26.483,67558.7039
2012-01-06 15:05:00,55.46,55.48,55.44,55.45,48406.13931523023,26.483,26.4926,26.4735,26.4782,48406.1393
2012-01-06 15:10:00,55.45,55.46,55.43,55.45,48143.77541650269,26.4782,26.483,26.4687,26.4782,48143.7754
2012-01-06 15:15:00,55.46,55.46,55.37,55.37,176046.17604617606,26.483,26.483,26.44,26.44,176046.176
2012-01-06 15:20:00,55.37,55.4,55.37,55.39,70051.16096025187,26.44,26.4544,26.44,26.4496,70051.161
2012-01-06 15:25:00,55.39,55.43,55.39,55.41,62967.33569460842,26.4496,26.4687,26.4496,26.4591,62967.3357
2012-01-06 15:30:00,55.4,55.46,55.4,55.42,89990.81726354454,26.4544,26.483,26.4544,26.4639,89990.8173
2012-01-06 15:35:00,55.43,55.46,55.42,55.43,130132.4937688574,26.4687,26.483,26.4639,26.4687,130132.4938
2012-01-06 15:40:00,55.43,55.48,55.42,55.43,140495.86776859505,26.4687,26.4926,26.4639,26.4687,140495.8678
2012-01-06 15:45:00,55.43,55.44,55.37,55.4,185753.64029909484,26.4687,26.4735,26.44,26.4544,185753.6403
2012-01-06 15:50:00,55.4,55.4,55.34,55.36,205562.1146530237,26.4544,26.4544,26.4257,26.4353,205562.1147
2012-01-06 15:55:00,55.37,55.41,55.34,55.4,360750.3607503608,26.44,26.4591,26.4257,26.4544,360750.3608
2012-01-09 09:30:00,55.46,55.53,55.32,55.34,183392.36521054705,26.483,26.5164,26.4162,26.4257,183392.3652
2012-01-09 09:35:00,55.34,55.46,55.27,55.46,109012.19992129084,26.4257,26.483,26.3923,26.483,109012.1999
2012-01-09 09:40:00,55.46,55.5,55.35,55.48,97468.1883772793,26.483,26.5021,26.4305,26.4926,97468.1884
2012-01-09 09:45:00,55.46,55.5,55.37,55.42,112291.74865538502,26.483,26.5021,26.44,26.4639,112291.7487
2012-01-09 09:50:00,55.43,55.5,55.42,55.46,122786.30460448645,26.4687,26.5021,26.4639,26.483,122786.3046
2012-01-09 09:55:00,55.46,55.48,55.39,55.46,71100.616555162,26.483,26.4926,26.4496,26.483,71100.6166
2012-01-09 10:00:00,55.46,55.48,55.34,55.45,126590.58113603567,26.483,26.4926,26.4257,26.4782,126590.5811
2012-01-09 10:05:00,55.46,55.57,55.45,55.56,157943.06703397614,26.483,26.5355,26.4782,26.5308,157943.067
2012-01-09 10:10:00,55.57,55.6,55.53,55.58,113210.0223009314,26.5355,26.5499,26.5164,26.5403,113210.0223
2012-01-09 10:15:00,55.58,55.63,55.56,55.59,93008.0020989112,26.5403,26.5642,26.5308,26.5451,93008.0021
2012-01-09 10:20:00,55.59,55.63,55.56,55.59,56801.78407451135,26.5451,26.5642,26.5308,26.5451,56801.7841
2012-01-09 10:25:00,55.6,55.66,55.57,55.65,76741.44037780401,26.5499,26.5785,26.5355,26.5737,76741.4404
2012-01-09 10:30:00,55.66,55.67,55.56,55.56,72018.89020070838,26.5785,26.5833,26.5308,26.5308,72018.8902
2012-01-09 10:35:00,55.56,55.6,55.54,55.57,82382.26420044602,26.5308,26.5499,26.5212,26.5355,82382.2642
2012-01-09 10:40:00,55.57,55.59,55.42,55.43,191132.10022300933,26.5355,26.5451,26.4639,26.4687,191132.1002
2012-01-09 10:45:00,55.44,55.45,55.34,55.36,121080.93926275744,26.4735,26.4782,26.4257,26.4353,121080.9393
2012-01-09 10:50:00,55.35,55.42,55.35,55.38,98911.18982028074,26.4305,26.4639,26.4305,26.4448,98911.1898
2012-01-09 10:55:00,55.37,55.38,55.31,55.34,140233.5038698675,26.44,26.4448,26.4114,26.4257,140233.5039
2012-01-09 11:00:00,55.34,55.38,55.33,55.37,56014.69237832874,26.4257,26.4448,26.4209,26.44,56014.6924
2012-01-09 11:05:00,55.37,55.37,55.25,55.26,138528.13852813854,26.44,26.44,26.3827,26.3875,138528.1385
2012-01-09 11:10:00,55.26,55.37,55.25,55.37,86186.54073199528,26.3875,26.44,26.3827,26.44,86186.5407
2012-01-09 11:15:00,55.36,55.37,55.3,55.34,75691.98478289388,26.4353,26.44,26.4066,26.4257,75691.9848
2012-01-09 11:20:00,55.33,55.37,55.3,55.36,67427.52197297652,26.4209,26.44,26.4066,26.4353,67427.522
2012-01-09 11:25:00,55.36,55.4,55.35,55.37,53259.871441689625,26.4353,26.4544,26.4305,26.44,53259.8714
2012-01-09 11:30:00,55.37,55.4,55.35,55.38,70969.43460579825,26.44,26.4544,26.4305,26.4448,70969.4346
2012-01-09 11:35:00,55.38,55.4,55.36,55.39,135117.40784468057,26.4448,26.4544,26.4353,26.4496,135117.4078
2012-01-09 11:40:00,55.39,55.42,55.35,55.42,93401.5479470025,26.4496,26.4639,26.4305,26.4639,93401.5479
2012-01-09 11:45:00,55.42,55.46,55.4,55.42,111373.47500983864,26.4639,26.483,26.4544,26.4639,111373.475
2012-01-09 11:50:00,55.42,55.43,55.37,55.39,68214.61366915912,26.4639,26.4687,26.44,26.4496,68214.6137
2012-01-09 11:55:00,55.4,55.41,55.37,55.39,40010.4945559491,26.4544,26.4591,26.44,26.4496,40010.4946
2012-01-09 12:00:00,55.39,55.43,55.38,55.39,98255.2800734619,26.4496,26.4687,26.4448,26.4496,98255.2801
2012-01-09 12:05:00,55.38,55.42,55.37,55.4,47487.86566968385,26.4448,26.4639,26.44,26.4544,47487.8657
2012-01-09 12:10:00,55.4,55.43,55.4,55.42,45782.50032795488,26.4544,26.4687,26.4544,26.4639,45782.5003
2012-01-09 12:15:00,55.42,55.43,55.36,55.4,70969.43460579825,26.4639,26.4687,26.4353,26.4544,70969.4346
2012-01-09 12:20:00,55.4,55.44,55.37,55.44,62311.42594778958,26.4544,26.4735,26.44,26.4735,62311.4259
2012-01-09 12:25:00,55.43,55.48,55.42,55.47,54965.2367834186,26.4687,26.4926,26.4639,26.4878,54965.2368
2012-01-09 12:30:00,55.47,55.51,55.43,55.48,79889.80716253443,26.4878,26.5069,26.4687,26.4926,79889.8072
2012-01-09 12:35:00,55.49,55.52,55.46,55.51,57064.14797323888,26.4973,26.5117,26.483,26.5069,57064.148
2012-01-09 12:40:00,55.52,55.53,55.46,55.47,41584.67794831431,26.5117,26.5164,26.483,26.4878,41584.6779
2012-01-09 12:45:00,55.47,55.51,55.47,55.5,27285.84546766365,26.4878,26.5069,26.4878,26.5021,27285.8455
2012-01-09 12:50:00,55.5,55.53,55.5,55.5,23875.114784205693,26.5021,26.5164,26.5021,26.5021,23875.1148
2012-01-09 12:55:00,55.5,55.52,55.48,55.5,35681.49022694477,26.5021,26.5117,26.4926,26.5021,35681.4902
2012-01-09 13:00:00,55.5,55.53,55.46,55.48,92483.27430145611,26.5021,26.5164,26.483,26.4926,92483.2743
2012-01-09 13:05:00,55.49,55.53,55.46,55.5,73593.0735930736,26.4973,26.5164,26.483,26.5021,73593.0736
2012-01-09 13:10:00,55.49,55.52,55.45,55.52,37649.219467401286,26.4973,26.5117,26.4782,26.5117,37649.2195
2012-01-09 13:15:00,55.51,55.52,55.48,55.49,28728.84691066509,26.5069,26.5117,26.4926,26.4973,28728.8469
2012-01-09 13:20:00,55.5,55.51,55.47,55.5,27548.209366391184,26.5021,26.5069,26.4878,26.5021,27548.2094
2012-01-09 13:25:00,55.5,55.53,55.5,55.52,32533.12344221436,26.5021,26.5164,26.5021,26.5117,32533.1234
2012-01-09 13:30:00,55.52,55.53,55.49,55.51,36862.12777121868,26.5117,26.5164,26.4973,26.5069,36862.1278
2012-01-09 13:35:00,55.51,55.53,55.49,55.53,47094.31982159255,26.5069,26.5164,26.4973,26.5164,47094.3198
2012-01-09 13:40:00,55.53,55.56,55.51,55.54,90253.18116227209,26.5164,26.5308,26.5069,26.5212,90253.1812
2012-01-09 13:45:00,55.55,55.58,55.53,55.54,77528.53207398663,26.526,26.5403,26.5164,26.5212,77528.5321
2012-01-09 13:50:00,55.54,55.56,55.53,55.54,35419.12632821724,26.5212,26.5308,26.5164,26.5212,35419.1263
2012-01-09 13:55:00,55.54,55.56,55.53,55.55,46700.77397350125,26.5212,26.5308,26.5164,26.526,46700.774
2012-01-09 14:00:00,55.54,55.56,55.51,55.51,49980.32270759544,26.5212,26.5308,26.5069,26.5069,49980.3227
2012-01-09 14:05:00,55.53,55.58,55.52,55.54,73593.0735930736,26.5164,26.5403,26.5117,26.5212,73593.0736
2012-01-09 14:10:00,55.54,55.56,55.52,55.53,38698.67506231143,26.5212,26.5308,26.5117,26.5164,38698.6751
2012-01-09 14:15:00,55.53,55.55,55.5,55.51,64935.06493506494,26.5164,26.526,26.5021,26.5069,64935.0649
2012-01-09 14:20:00,55.52,55.54,55.52,55.53,34632.03463203464,26.5117,26.5212,26.5117,26.5164,34632.0346
2012-01-09 14:25:00,55.53,55.56,55.51,55.55,40928.76820149548,26.5164,26.5308,26.5069,26.526,40928.7682
2012-01-09 14:30:00,55.55,55.57,55.53,55.56,56801.78407451135,26.526,26.5355,26.5164,26.5308,56801.7841
2012-01-09 14:35:00,55.56,55.6,55.55,55.56,53391.05339105339,26.5308,26.5499,26.526,26.5308,53391.0534
2012-01-09 14:40:00,55.56,55.6,55.56,55.56,45388.95447986357,26.5308,26.5499,26.5308,26.5308,45388.9545
2012-01-09 14:45:00,55.56,55.57,55.5,55.52,43158.86134067953,26.5308,26.5355,26.5021,26.5117,43158.8613
2012-01-09 14:50:00,55.53,55.53,55.49,55.5,67033.97612488522,26.5164,26.5164,26.4973,26.5021,67033.9761
2012-01-09 14:55:00,55.5,55.54,55.49,55.54,57457.69382133018,26.5021,26.5212,26.4973,26.5212,57457.6938
2012-01-09 15:00:00,55.54,55.57,55.52,55.52,95631.64108618654,26.5212,26.5355,26.5117,26.5117,95631.6411
2012-01-09 15:05:00,55.52,55.57,55.52,55.56,47225.50177095632,26.5117,26.5355,26.5117,26.5308,47225.5018
2012-01-09 15:10:00,55.56,55.57,55.5,55.53,56145.87432769251,26.5308,26.5355,26.5021,26.5164,56145.8743
2012-01-09 15:15:00,55.53,55.59,55.53,55.58,73068.34579561853,26.5164,26.5451,26.5164,26.5403,73068.3458
2012-01-09 15:20:00,55.59,55.61,55.56,55.59,56801.78407451135,26.5451,26.5546,26.5308,26.5451,56801.7841
2012-01-09 15:25:00,55.59,55.63,55.59,55.6,55752.32847960121,26.5451,26.5642,26.5451,26.5499,55752.3285
2012-01-09 15:30:00,55.59,55.6,55.56,55.58,69132.8873147055,26.5451,26.5499,26.5308,26.5403,69132.8873
2012-01-09 15:35:00,55.59,55.61,55.56,55.61,80414.53495998951,26.5451,26.5546,26.5308,26.5546,80414.535
2012-01-09 15:40:00,55.6,55.66,55.59,55.63,138396.95657877476,26.5499,26.5785,26.5451,26.5642,138396.9566
2012-01-09 15:45:00,55.63,55.67,55.55,55.56,169487.07857798768,26.5642,26.5833,26.526,26.5308,169487.0786
2012-01-09 15:50:00,55.56,55.6,55.55,55.59,162927.9811097993,26.5308,26.5499,26.526,26.5451,162927.9811
2012-01-09 15:55:00,55.59,55.63,55.59,55.59,299094.84454939,26.5451,26.5642,26.5451,26.5451,299094.8445
2012-01-10 09:30:00,56.07,56.27,55.88,56.14,276400.3673094582,26.7743,26.8698,26.6836,26.8077,276400.3673
2012-01-10 09:35:00,56.14,56.25,56.07,56.07,94319.82159254886,26.8077,26.8603,26.7743,26.7743,94319.8216
2012-01-10 09:40:00,56.07,56.08,55.99,56.04,70969.43460579825,26.7743,26.7791,26.7361,26.76,70969.4346
2012-01-10 09:45:00,56.04,56.06,55.98,56.01,92483.27430145611,26.76,26.7695,26.7313,26.7457,92483.2743
2012-01-10 09:50:00,56.02,56.11,56.02,56.03,79365.07936507936,26.7504,26.7934,26.7504,26.7552,79365.0794
2012-01-10 09:55:00,56.04,56.1,56.02,56.09,58113.60356814903,26.76,26.7886,26.7504,26.7839,58113.6036
2012-01-10 10:00:00,56.08,56.15,56.07,56.14,94713.36744064016,26.7791,26.8125,26.7743,26.8077,94713.3674
2012-01-10 10:05:00,56.14,56.14,55.99,56.01,163190.34500852684,26.8077,26.8077,26.7361,26.7457,163190.345
2012-01-10 10:10:00,56.0,56.01,55.94,55.99,121212.12121212122,26.7409,26.7457,26.7122,26.7361,121212.1212
2012-01-10 10:15:00,55.99,56.02,55.96,55.98,74248.98333989244,26.7361,26.7504,26.7218,26.7313,74248.9833
2012-01-10 10:20:00,55.99,55.99,55.88,55.93,73986.6194411649,26.7361,26.7361,26.6836,26.7075,73986.6194
2012-01-10 10:25:00,55.94,55.95,55.86,55.88,96287.5508330054,26.7122,26.717,26.674,26.6836,96287.5508
2012-01-10 10:30:00,55.88,55.91,55.85,55.88,75691.98478289388,26.6836,26.6979,26.6693,26.6836,75691.9848
2012-01-10 10:35:00,55.88,56.01,55.88,55.98,102321.92050373869,26.6836,26.7457,26.6836,26.7313,102321.9205
2012-01-10 10:40:00,56.0,56.07,55.99,56.04,56801.78407451135,26.7409,26.7743,26.7361,26.76,56801.7841
2012-01-10 10:45:00,56.04,56.09,55.99,56.01,48537.32126459399,26.76,26.7839,26.7361,26.7457,48537.3213
2012-01-10 10:50:00,56.01,56.04,55.92,55.94,57588.87577069396,26.7457,26.76,26.7027,26.7122,57588.8758
2012-01-10 10:55:00,55.94,56.1,55.94,56.08,147054.96523678344,26.7122,26.7886,26.7122,26.7791,147054.9652
2012-01-10 11:00:00,56.07,56.14,56.05,56.06,68083.43171979536,26.7743,26.8077,26.7648,26.7695,68083.4317
2012-01-10 11:05:00,56.05,56.09,56.03,56.07,36599.763872491145,26.7648,26.7839,26.7552,26.7743,36599.7639
2012-01-10 11:10:00,56.07,56.14,56.05,56.13,71231.79850452578,26.7743,26.8077,26.7648,26.803,71231.7985
2012-01-10 11:15:00,56.14,56.2,56.11,56.19,70838.25265643447,26.8077,26.8364,26.7934,26.8316,70838.2527
2012-01-10 11:20:00,56.18,56.22,56.17,56.2,59294.24111242293,26.8268,26.8459,26.8221,26.8364,59294.2411
2012-01-10 11:25:00,56.19,56.21,56.17,56.17,40010.4945559491,26.8316,26.8412,26.8221,26.8221,40010.4946
2012-01-10 11:30:00,56.17,56.18,56.07,56.07,70969.43460579825,26.8221,26.8268,26.7743,26.7743,70969.4346
2012-01-10 11:35:00,56.07,56.14,56.05,56.05,60343.696707333074,26.7743,26.8077,26.7648,26.7648,60343.6967
2012-01-10 11:40:00,56.06,56.1,56.05,56.09,38961.03896103896,26.7695,26.7886,26.7648,26.7839,38961.039
2012-01-10 11:45:00,56.09,56.09,56.03,56.04,55096.41873278237,26.7839,26.7839,26.7552,26.76,55096.4187
2012-01-10 11:50:00,56.04,56.14,56.03,56.11,57720.057720057725,26.76,26.8077,26.7552,26.7934,57720.0577
2012-01-10 11:55:00,56.11,56.14,56.05,56.09,88678.99776990687,26.7934,26.8077,26.7648,26.7839,88678.9978
2012-01-10 12:00:00,56.09,56.1,56.05,56.08,75954.34868162141,26.7839,26.7886,26.7648,26.7791,75954.3487
2012-01-10 12:05:00,56.09,56.11,56.03,56.1,91433.81870654598,26.7839,26.7934,26.7552,26.7886,91433.8187
2012-01-10 12:10:00,56.09,56.12,56.07,56.11,53522.23534041716,26.7839,26.7982,26.7743,26.7934,53522.2353
2012-01-10 12:15:00,56.1,56.12,56.07,56.07,65722.15663124755,26.7886,26.7982,26.7743,26.7743,65722.1566
2012-01-10 12:20:00,56.07,56.11,56.07,56.08,36206.218024399845,26.7743,26.7934,26.7743,26.7791,36206.218
2012-01-10 12:25:00,56.09,56.09,55.93,55.95,137478.68293322838,26.7839,26.7839,26.7075,26.717,137478.6829
2012-01-10 12:30:00,55.95,55.95,55.86,55.9,73068.34579561853,26.717,26.717,26.674,26.6931,73068.3458
2012-01-10 12:35:00,55.9,55.92,55.88,55.91,50636.23245441428,26.6931,26.7027,26.6836,26.6979,50636.2325
2012-01-10 12:40:00,55.91,55.91,55.86,55.9,29778.30250557524,26.6979,26.6979,26.674,26.6931,29778.3025
2012-01-10 12:45:00,55.91,55.91,55.86,55.88,48274.95736586646,26.6979,26.6979,26.674,26.6836,48274.9574
2012-01-10 12:50:00,55.88,55.9,55.84,55.88,101928.3746556474,26.6836,26.6931,26.6645,26.6836,101928.3747
2012-01-10 12:55:00,55.88,55.91,55.84,55.9,62442.60789715336,26.6836,26.6979,26.6645,26.6931,62442.6079
2012-01-10 13:00:00,55.91,55.91,55.86,55.88,33057.85123966942,26.6979,26.6979,26.674,26.6836,33057.8512
2012-01-10 13:05:00,55.88,55.89,55.84,55.88,42896.49744195199,26.6836,26.6884,26.6645,26.6836,42896.4974
2012-01-10 13:10:00,55.88,55.9,55.84,55.84,62573.78984651712,26.6836,26.6931,26.6645,26.6645,62573.7898
2012-01-10 13:15:00,55.85,55.87,55.83,55.86,65197.42883379247,26.6693,26.6788,26.6597,26.674,65197.4288
2012-01-10 13:20:00,55.85,55.87,55.83,55.84,49193.231011412834,26.6693,26.6788,26.6597,26.6645,49193.231
2012-01-10 13:25:00,55.84,55.84,55.76,55.8,46963.13787222879,26.6645,26.6645,26.6263,26.6454,46963.1379
2012-01-10 13:30:00,55.8,55.9,55.79,55.9,65197.42883379247,26.6454,26.6931,26.6406,26.6931,65197.4288
2012-01-10 13:35:00,55.89,55.89,55.84,55.87,64803.88298570117,26.6884,26.6884,26.6645,26.6788,64803.883
2012-01-10 13:40:00,55.88,55.89,55.85,55.85,32401.941492850587,26.6836,26.6884,26.6693,26.6693,32401.9415
2012-01-10 13:45:00,55.86,55.86,55.8,55.81,70575.88875770694,26.674,26.674,26.6454,26.6502,70575.8888
2012-01-10 13:50:00,55.8,55.84,55.8,55.81,36862.12777121868,26.6454,26.6645,26.6454,26.6502,36862.1278
2012-01-10 13:55:00,55.81,55.84,55.79,55.82,33451.39708776073,26.6502,26.6645,26.6406,26.6549,33451.3971
2012-01-10 14:00:00,55.82,55.82,55.77,55.8,39092.22091040273,26.6549,26.6549,26.6311,26.6454,39092.2209
2012-01-10 14:05:00,55.8,55.85,55.8,55.84,40272.85845467664,26.6454,26.6693,26.6454,26.6645,40272.8585
2012-01-10 14:10:00,55.84,55.88,55.83,55.86,43552.40718877083,26.6645,26.6836,26.6597,26.674,43552.4072
2012-01-10 14:15:00,55.86,55.89,55.84,55.89,68083.43171979536,26.674,26.6884,26.6645,26.6884,68083.4317
2012-01-10 14:20:00,55.88,55.91,55.88,55.88,33713.76098648826,26.6836,26.6979,26.6836,26.6836,33713.761
2012-01-10 14:25:00,55.88,55.91,55.85,55.85,43552.40718877083,26.6836,26.6979,26.6693,26.6693,43552.4072
2012-01-10 14:30:00,55.85,55.87,55.84,55.85,63754.42739079103,26.6693,26.6788,26.6645,26.6693,63754.4274
2012-01-10 14:35:00,55.85,55.91,55.85,55.91,55883.510428964975,26.6693,26.6979,26.6693,26.6979,55883.5104
2012-01-10 14:40:00,55.92,55.95,55.91,55.91,48537.32126459399,26.7027,26.717,26.6979,26.6979,48537.3213
2012-01-10 14:45:00,55.91,55.95,55.89,55.94,54178.145087236,26.6979,26.717,26.6884,26.7122,54178.1451
2012-01-10 14:50:00,55.95,55.95,55.88,55.88,66771.61222615768,26.717,26.717,26.6836,26.6836,66771.6122
2012-01-10 14:55:00,55.88,55.91,55.88,55.88,56801.78407451135,26.6836,26.6979,26.6836,26.6836,56801.7841
2012-01-10 15:00:00,55.89,55.91,55.88,55.91,47750.229568411385,26.6884,26.6979,26.6836,26.6979,47750.2296
2012-01-10 15:05:00,55.91,55.93,55.86,55.89,59163.059163059166,26.6979,26.7075,26.674,26.6884,59163.0592
2012-01-10 15:10:00,55.89,55.9,55.84,55.88,55883.510428964975,26.6884,26.6931,26.6645,26.6836,55883.5104
2012-01-10 15:15:00,55.88,55.9,55.86,55.87,52866.325593598325,26.6836,26.6931,26.674,26.6788,52866.3256
2012-01-10 15:20:00,55.87,55.87,55.84,55.86,70313.5248589794,26.6788,26.6788,26.6645,26.674,70313.5249
2012-01-10 15:25:00,55.87,55.92,55.85,55.88,89728.453364817,26.6788,26.7027,26.6693,26.6836,89728.4534
2012-01-10 15:30:00,55.89,55.9,55.84,55.84,104552.01364292274,26.6884,26.6931,26.6645,26.6645,104552.0136
2012-01-10 15:35:00,55.84,55.85,55.74,55.75,138921.68437622982,26.6645,26.6693,26.6167,26.6215,138921.6844
2012-01-10 15:40:00,55.75,55.84,55.72,55.83,165945.16594516597,26.6215,26.6645,26.6072,26.6597,165945.1659
2012-01-10 15:45:00,55.84,55.87,55.79,55.79,153351.69880624427,26.6645,26.6788,26.6406,26.6406,153351.6988
2012-01-10 15:50:00,55.79,55.86,55.79,55.85,161353.7977174341,26.6406,26.674,26.6406,26.6693,161353.7977
2012-01-10 15:55:00,55.84,55.88,55.79,55.87,373999.73763610126,26.6645,26.6836,26.6406,26.6788,373999.7376
2012-01-11 09:30:00,55.56,55.67,55.46,55.49,149153.8764266037,26.5308,26.5833,26.483,26.4973,149153.8764
2012-01-11 09:35:00,55.5,55.5,55.32,55.34,159910.79627443265,26.5021,26.5021,26.4162,26.4257,159910.7963
2012-01-11 09:40:00,55.35,55.49,55.29,55.4,111373.47500983864,26.4305,26.4973,26.4018,26.4544,111373.475
2012-01-11 09:45:00,55.41,55.48,55.4,55.44,175127.90240062968,26.4591,26.4926,26.4544,26.4735,175127.9024
2012-01-11 09:50:00,55.43,55.45,55.32,55.33,96681.09668109668,26.4687,26.4782,26.4162,26.4209,96681.0967
2012-01-11 09:55:00,55.33,55.34,55.19,55.2,134461.49809786174,26.4209,26.4257,26.3541,26.3589,134461.4981
2012-01-11 10:00:00,55.2,55.23,55.14,55.21,207792.2077922078,26.3589,26.3732,26.3302,26.3636,207792.2078
2012-01-11 10:05:00,55.21,55.27,55.16,55.27,160041.9782237964,26.3636,26.3923,26.3398,26.3923,160041.9782
2012-01-11 10:10:00,55.27,55.27,55.08,55.08,163321.5269578906,26.3923,26.3923,26.3016,26.3016,163321.527
2012-01-11 10:15:00,55.09,55.17,55.08,55.14,144300.1443001443,26.3063,26.3445,26.3016,26.3302,144300.1443
2012-01-11 10:20:00,55.14,55.24,55.12,55.17,91433.81870654598,26.3302,26.378,26.3207,26.3445,91433.8187
2012-01-11 10:25:00,55.18,55.24,55.16,55.22,83562.90174471993,26.3493,26.378,26.3398,26.3684,83562.9017
2012-01-11 10:30:00,55.21,55.21,55.11,55.18,226551.22655122657,26.3636,26.3636,26.3159,26.3493,226551.2266
2012-01-11 10:35:00,55.18,55.18,55.11,55.15,178145.08723599633,26.3493,26.3493,26.3159,26.335,178145.0872
2012-01-11 10:40:00,55.15,55.16,55.08,55.09,120425.02951593862,26.335,26.3398,26.3016,26.3063,120425.0295
2012-01-11 10:45:00,55.08,55.08,55.02,55.03,124360.48799685165,26.3016,26.3016,26.2729,26.2777,124360.488
2012-01-11 10:50:00,55.02,55.05,54.98,54.98,75429.62088416635,26.2729,26.2872,26.2538,26.2538,75429.6209
2012-01-11 10:55:00,54.98,54.98,54.91,54.92,103240.19414928506,26.2538,26.2538,26.2204,26.2252,103240.1941
2012-01-11 11:00:00,54.92,55.04,54.91,55.02,94319.82159254886,26.2252,26.2825,26.2204,26.2729,94319.8216
2012-01-11 11:05:00,55.02,55.02,54.9,54.97,115440.11544011543,26.2729,26.2729,26.2156,26.249,115440.1154
2012-01-11 11:10:00,54.97,55.03,54.97,54.98,74117.80139052866,26.249,26.2777,26.249,26.2538,74117.8014
2012-01-11 11:15:00,54.98,55.05,54.96,55.0,69001.70536534172,26.2538,26.2872,26.2443,26.2634,69001.7054
2012-01-11 11:20:00,55.0,55.08,55.0,55.01,158861.34067952252,26.2634,26.3016,26.2634,26.2681,158861.3407
2012-01-11 11:25:00,55.01,55.07,55.01,55.05,67296.34002361275,26.2681,26.2968,26.2681,26.2872,67296.34
2012-01-11 11:30:00,55.05,55.14,55.05,55.14,94713.36744064016,26.2872,26.3302,26.2872,26.3302,94713.3674
2012-01-11 11:35:00,55.15,55.18,55.12,55.12,76872.62232716779,26.335,26.3493,26.3207,26.3207,76872.6223
2012-01-11 11:40:00,55.12,55.14,55.08,55.09,43027.67939131576,26.3207,26.3302,26.3016,26.3063,43027.6794
2012-01-11 11:45:00,55.09,55.21,55.09,55.18,48143.77541650269,26.3063,26.3636,26.3063,26.3493,48143.7754
2012-01-11 11:50:00,55.18,55.19,55.11,55.18,65066.24688442871,26.3493,26.3541,26.3159,26.3493,65066.2469
2012-01-11 11:55:00,55.16,55.18,55.14,55.15,63360.881542699724,26.3398,26.3493,26.3302,26.335,63360.8815
2012-01-11 12:00:00,55.15,55.2,55.12,55.14,73724.25554243736,26.335,26.3589,26.3207,26.3302,73724.2555
2012-01-11 12:05:00,55.14,55.15,55.11,55.14,37649.219467401286,26.3302,26.335,26.3159,26.3302,37649.2195
2012-01-11 12:10:00,55.14,55.17,55.12,55.14,65722.15663124755,26.3302,26.3445,26.3207,26.3302,65722.1566
2012-01-11 12:15:00,55.14,55.19,55.14,55.14,142463.59700905156,26.3302,26.3541,26.3302,26.3302,142463.597
2012-01-11 12:20:00,55.14,55.15,55.1,55.11,77266.16817525908,26.3302,26.335,26.3111,26.3159,77266.1682
2012-01-11 12:25:00,55.11,55.12,55.09,55.09,76347.89452971272,26.3159,26.3207,26.3063,26.3063,76347.8945
2012-01-11 12:30:00,55.1,55.12,55.08,55.1,57064.14797323888,26.3111,26.3207,26.3016,26.3111,57064.148
2012-01-11 12:35:00,55.11,55.18,55.09,55.16,42109.405745769385,26.3159,26.3493,26.3063,26.3398,42109.4057
2012-01-11 12:40:00,55.17,55.18,55.14,55.15,45257.7725304998,26.3445,26.3493,26.3302,26.335,45257.7725
2012-01-11 12:45:00,55.14,55.2,55.14,55.2,49193.231011412834,26.3302,26.3589,26.3302,26.3589,49193.231
2012-01-11 12:50:00,55.19,55.21,55.12,55.14,63754.42739079103,26.3541,26.3636,26.3207,26.3302,63754.4274
2012-01-11 12:55:00,55.14,55.14,55.09,55.12,57982.42161878526,26.3302,26.3302,26.3063,26.3207,57982.4216
2012-01-11 13:00:00,55.12,55.18,55.11,55.17,63492.06349206349,26.3207,26.3493,26.3159,26.3445,63492.0635
2012-01-11 13:05:00,55.17,55.27,55.17,55.25,60343.696707333074,26.3445,26.3923,26.3445,26.3827,60343.6967
2012-01-11 13:10:00,55.25,55.26,55.21,55.24,68083.43171979536,26.3827,26.3875,26.3636,26.378,68083.4317
2012-01-11 13:15:00,55.24,55.27,55.22,55.23,59425.4230617867,26.378,26.3923,26.3684,26.3732,59425.4231
2012-01-11 13:20:00,55.23,55.26,55.21,55.22,66902.79417552146,26.3732,26.3875,26.3636,26.3684,66902.7942
2012-01-11 13:25:00,55.23,55.24,55.21,55.23,57982.42161878526,26.3732,26.378,26.3636,26.3732,57982.4216
2012-01-11 13:30:00,55.23,55.24,55.21,55.21,60081.33280860554,26.3732,26.378,26.3636,26.3636,60081.3328
2012-01-11 13:35:00,55.21,55.24,55.19,55.21,67427.52197297652,26.3636,26.378,26.3541,26.3636,67427.522
2012-01-11 13:40:00,55.21,55.21,55.19,55.2,94844.54939000394,26.3636,26.3636,26.3541,26.3589,94844.5494
2012-01-11 13:45:00,55.2,55.24,55.19,55.22,79496.26131444314,26.3589,26.378,26.3541,26.3684,79496.2613
2012-01-11 13:50:00,55.22,55.23,55.16,55.18,60474.87865669684,26.3684,26.3732,26.3398,26.3493,60474.8787
2012-01-11 13:55:00,55.18,55.19,55.13,55.14,83431.71979535616,26.3493,26.3541,26.3254,26.3302,83431.7198
2012-01-11 14:00:00,55.14,55.18,55.11,55.11,80020.9891118982,26.3302,26.3493,26.3159,26.3159,80020.9891
2012-01-11 14:05:00,55.11,55.14,55.08,55.1,101403.64685819233,26.3159,26.3302,26.3016,26.3111,101403.6469
2012-01-11 14:10:00,55.1,55.11,55.06,55.07,78577.98766889676,26.3111,26.3159,26.292,26.2968,78577.9877
2012-01-11 14:15:00,55.07,55.11,55.05,55.06,66640.43027679392,26.2968,26.3159,26.2872,26.292,66640.4303
2012-01-11 14:20:00,55.05,55.05,54.92,54.93,154925.88219860947,26.2872,26.2872,26.2252,26.2299,154925.8822
2012-01-11 14:25:00,54.93,54.93,54.86,54.91,304342.1225239407,26.2299,26.2299,26.1965,26.2204,304342.1225
2012-01-11 14:30:00,54.91,54.92,54.86,54.87,118850.8461235734,26.2204,26.2252,26.1965,26.2013,118850.8461
2012-01-11 14:35:00,54.87,54.9,54.85,54.87,99304.73566837204,26.2013,26.2156,26.1917,26.2013,99304.7357
2012-01-11 14:40:00,54.87,54.98,54.86,54.96,227731.86409550047,26.2013,26.2538,26.1965,26.2443,227731.8641
2012-01-11 14:45:00,54.96,54.98,54.95,54.98,118588.48222484588,26.2443,26.2538,26.2395,26.2538,118588.4822
2012-01-11 14:50:00,54.97,54.98,54.94,54.95,74642.52918798373,26.249,26.2538,26.2347,26.2395,74642.5292
2012-01-11 14:55:00,54.95,54.98,54.93,54.98,80676.89885871705,26.2395,26.2538,26.2299,26.2538,80676.8989
2012-01-11 15:00:00,54.98,55.03,54.96,55.02,91565.00065590975,26.2538,26.2777,26.2443,26.2729,91565.0007
2012-01-11 15:05:00,55.02,55.02,54.95,54.95,135773.31759149942,26.2729,26.2729,26.2395,26.2395,135773.3176
2012-01-11 15:10:00,54.95,54.98,54.92,54.98,122392.75875639512,26.2395,26.2538,26.2252,26.2538,122392.7588
2012-01-11 15:15:00,54.97,54.98,54.95,54.96,93532.72989636626,26.249,26.2538,26.2395,26.2443,93532.7299
2012-01-11 15:20:00,54.95,55.0,54.95,54.99,156237.70169224715,26.2395,26.2634,26.2395,26.2586,156237.7017
2012-01-11 15:25:00,54.99,55.06,54.98,55.01,237701.6922471468,26.2586,26.292,26.2538,26.2681,237701.6922
2012-01-11 15:30:00,55.01,55.01,54.9,54.9,199790.108881018,26.2681,26.2681,26.2156,26.2156,199790.1089
2012-01-11 15:35:00,54.89,54.9,54.86,54.89,239144.69369014824,26.2108,26.2156,26.1965,26.2108,239144.6937
2012-01-11 15:40:00,54.88,54.92,54.88,54.89,115046.56959202414,26.2061,26.2252,26.2061,26.2108,115046.5696
2012-01-11 15:45:00,54.88,54.92,54.88,54.92,202807.29371638465,26.2061,26.2252,26.2061,26.2252,202807.2937
2012-01-11 15:50:00,54.92,54.96,54.91,54.92,232716.77817132365,26.2252,26.2443,26.2204,26.2252,232716.7782
2012-01-11 15:55:00,54.92,54.93,54.86,54.89,580217.7620359439,26.2252,26.2299,26.1965,26.2108,580217.762
2012-01-12 09:30:00,54.38,54.58,54.25,54.58,509248.3274301456,25.9673,26.0628,25.9052,26.0628,509248.3274
2012-01-12 09:35:00,54.56,54.66,54.41,54.5,230355.50308277583,26.0533,26.101,25.9816,26.0246,230355.5031
2012-01-12 09:40:00,54.48,54.51,54.35,54.45,147054.96523678344,26.0151,26.0294,25.953,26.0007,147054.9652
2012-01-12 09:45:00,54.46,54.5,54.32,54.44,259477.8958415322,26.0055,26.0246,25.9387,25.996,259477.8958
2012-01-12 09:50:00,54.44,54.48,54.38,54.41,218417.94569067296,25.996,26.0151,25.9673,25.9816,218417.9457
2012-01-12 09:55:00,54.41,54.44,54.3,54.43,255935.9832087105,25.9816,25.996,25.9291,25.9912,255935.9832
2012-01-12 10:00:00,54.43,54.63,54.42,54.56,215138.3969565788,25.9912,26.0867,25.9864,26.0533,215138.397
2012-01-12 10:05:00,54.54,54.62,54.42,54.49,194149.285058376,26.0437,26.0819,25.9864,26.0198,194149.2851
2012-01-12 10:10:00,54.48,54.51,54.37,54.39,139446.41217368492,26.0151,26.0294,25.9625,25.9721,139446.4122
2012-01-12 10:15:00,54.39,54.41,54.29,54.31,160304.34212252396,25.9721,25.9816,25.9243,25.9339,160304.3421
2012-01-12 10:20:00,54.31,54.4,54.28,54.28,114653.02374393283,25.9339,25.9769,25.9196,25.9196,114653.0237
2012-01-12 10:25:00,54.27,54.43,54.27,54.39,151908.69736324283,25.9148,25.9912,25.9148,25.9721,151908.6974
2012-01-12 10:30:00,54.4,54.4,54.32,54.34,83825.26564344746,25.9769,25.9769,25.9387,25.9482,83825.2656
2012-01-12 10:35:00,54.33,54.35,54.25,54.25,134986.2258953168,25.9434,25.953,25.9052,25.9052,134986.2259
2012-01-12 10:40:00,54.25,54.27,54.16,54.18,193493.3753115572,25.9052,25.9148,25.8623,25.8718,193493.3753
2012-01-12 10:45:00,54.17,54.21,54.09,54.12,295552.9319165683,25.867,25.8861,25.8288,25.8431,295552.9319
2012-01-12 10:50:00,54.12,54.21,54.11,54.14,197035.28794437888,25.8431,25.8861,25.8384,25.8527,197035.2879
2012-01-12 10:55:00,54.13,54.16,54.11,54.15,125278.761642398,25.8479,25.8623,25.8384,25.8575,125278.7616
2012-01-12 11:00:00,54.15,54.19,54.12,54.16,95369.277187459,25.8575,25.8766,25.8431,25.8623,95369.2772
2012-01-12 11:05:00,54.16,54.24,54.15,54.21,106257.37898465172,25.8623,25.9005,25.8575,25.8861,106257.379
2012-01-12 11:10:00,54.2,54.21,54.12,54.14,107175.65263019808,25.8814,25.8861,25.8431,25.8527,107175.6526
2012-01-12 11:15:00,54.13,54.2,54.12,54.2,99567.09956709958,25.8479,25.8814,25.8431,25.8814,99567.0996
2012-01-12 11:20:00,54.19,54.2,54.13,54.14,79365.07936507936,25.8766,25.8814,25.8479,25.8527,79365.0794
2012-01-12 11:25:00,54.14,54.18,54.12,54.18,70313.5248589794,25.8527,25.8718,25.8431,25.8718,70313.5249
2012-01-12 11:30:00,54.17,54.17,54.12,54.14,70575.88875770694,25.867,25.867,25.8431,25.8527,70575.8888
2012-01-12 11:35:00,54.14,54.19,54.12,54.19,69001.70536534172,25.8527,25.8766,25.8431,25.8766,69001.7054
2012-01-12 11:40:00,54.18,54.2,54.15,54.17,75167.25698543881,25.8718,25.8814,25.8575,25.867,75167.257
2012-01-12 11:45:00,54.17,54.19,54.15,54.18,40535.22235340417,25.867,25.8766,25.8575,25.8718,40535.2224
2012-01-12 11:50:00,54.18,54.2,54.09,54.1,87498.36022563296,25.8718,25.8814,25.8288,25.8336,87498.3602
2012-01-12 11:55:00,54.09,54.15,54.06,54.15,66771.61222615768,25.8288,25.8575,25.8145,25.8575,66771.6122
2012-01-12 12:00:00,54.15,54.18,54.13,54.13,67952.24977043159,25.8575,25.8718,25.8479,25.8479,67952.2498
2012-01-12 12:05:00,54.13,54.18,54.13,54.18,75954.34868162141,25.8479,25.8718,25.8479,25.8718,75954.3487
2012-01-12 12:10:00,54.18,54.2,54.17,54.18,60999.60645415191,25.8718,25.8814,25.867,25.8718,60999.6065
2012-01-12 12:15:00,54.18,54.21,54.15,54.18,86580.08658008659,25.8718,25.8861,25.8575,25.8718,86580.0866
2012-01-12 12:20:00,54.19,54.2,54.15,54.18,69264.06926406927,25.8766,25.8814,25.8575,25.8718,69264.0693
2012-01-12 12:25:00,54.18,54.21,54.17,54.19,104158.46779483143,25.8718,25.8861,25.867,25.8766,104158.4678
2012-01-12 12:30:00,54.19,54.24,54.18,54.21,98911.18982028074,25.8766,25.9005,25.8718,25.8861,98911.1898
2012-01-12 12:35:00,54.21,54.28,54.21,54.28,177882.7233372688,25.8861,25.9196,25.8861,25.9196,177882.7233
2012-01-12 12:40:00,54.28,54.29,54.25,54.25,90646.72701036338,25.9196,25.9243,25.9052,25.9052,90646.727
2012-01-12 12:45:00,54.25,54.27,54.24,54.25,90515.5450609996,25.9052,25.9148,25.9005,25.9052,90515.5451
2012-01-12 12:50:00,54.25,54.27,54.23,54.25,65459.79273252001,25.9052,25.9148,25.8957,25.9052,65459.7927
2012-01-12 12:55:00,54.25,54.33,54.25,54.26,82251.08225108225,25.9052,25.9434,25.9052,25.91,82251.0823
2012-01-12 13:00:00,54.27,54.33,54.23,54.31,234946.87131050767,25.9148,25.9434,25.8957,25.9339,234946.8713
2012-01-12 13:05:00,54.31,54.31,54.24,54.25,115702.47933884298,25.9339,25.9339,25.9005,25.9052,115702.4793
2012-01-12 13:10:00,54.25,54.28,54.24,54.28,60343.696707333074,25.9052,25.9196,25.9005,25.9196,60343.6967
2012-01-12 13:15:00,54.27,54.28,54.17,54.17,113078.84035156763,25.9148,25.9196,25.867,25.867,113078.8404
2012-01-12 13:20:00,54.18,54.18,54.12,54.12,147973.2388823298,25.8718,25.8718,25.8431,25.8431,147973.2389
2012-01-12 13:25:00,54.12,54.14,54.11,54.13,114784.2056932966,25.8431,25.8527,25.8384,25.8479,114784.2057
2012-01-12 13:30:00,54.12,54.19,54.12,54.14,68870.52341597796,25.8431,25.8766,25.8431,25.8527,68870.5234
2012-01-12 13:35:00,54.14,54.15,54.05,54.07,126852.94503476322,25.8527,25.8575,25.8097,25.8193,126852.945
2012-01-12 13:40:00,54.07,54.12,54.05,54.09,89859.63531418078,25.8193,25.8431,25.8097,25.8288,89859.6353
2012-01-12 13:45:00,54.09,54.12,54.09,54.12,49455.59491014037,25.8288,25.8431,25.8288,25.8431,49455.5949
2012-01-12 13:50:00,54.11,54.12,54.09,54.09,51816.86999868818,25.8384,25.8431,25.8288,25.8288,51816.87
2012-01-12 13:55:00,54.09,54.12,54.09,54.12,123835.76019939657,25.8288,25.8431,25.8288,25.8431,123835.7602
2012-01-12 14:00:00,54.11,54.13,54.11,54.12,76610.25842844025,25.8384,25.8479,25.8384,25.8431,76610.2584
2012-01-12 14:05:00,54.12,54.12,54.05,54.05,119506.75587039224,25.8431,25.8431,25.8097,25.8097,119506.7559
2012-01-12 14:10:00,54.05,54.09,54.02,54.03,117932.57247802702,25.8097,25.8288,25.7954,25.8002,117932.5725
2012-01-12 14:15:00,54.02,54.05,53.99,54.04,99173.55371900828,25.7954,25.8097,25.7811,25.8049,99173.5537
2012-01-12 14:20:00,54.04,54.05,54.02,54.02,116751.93493375312,25.8049,25.8097,25.7954,25.7954,116751.9349
2012-01-12 14:25:00,54.02,54.03,53.97,53.99,139839.9580217762,25.7954,25.8002,25.7715,25.7811,139839.958
2012-01-12 14:30:00,54.0,54.05,53.99,54.02,141807.68726223274,25.7858,25.8097,25.7811,25.7954,141807.6873
2012-01-12 14:35:00,54.02,54.05,54.02,54.02,176439.72189426736,25.7954,25.8097,25.7954,25.7954,176439.7219
2012-01-12 14:40:00,54.02,54.06,54.01,54.05,132231.40495867768,25.7954,25.8145,25.7906,25.8097,132231.405
2012-01-12 14:45:00,54.06,54.09,54.01,54.01,90515.5450609996,25.8145,25.8288,25.7906,25.7906,90515.5451
2012-01-12 14:50:00,54.01,54.02,53.93,53.95,152564.60711006165,25.7906,25.7954,25.7524,25.762,152564.6071
2012-01-12 14:55:00,53.95,53.98,53.94,53.97,102846.64830119377,25.762,25.7763,25.7572,25.7715,102846.6483
2012-01-12 15:00:00,53.97,53.99,53.89,53.89,231667.32257641348,25.7715,25.7811,25.7333,25.7333,231667.3226
2012-01-12 15:05:00,53.89,53.92,53.87,53.92,181031.0901219992,25.7333,25.7476,25.7238,25.7476,181031.0901
2012-01-12 15:10:00,53.91,53.98,53.9,53.93,217106.1261970353,25.7429,25.7763,25.7381,25.7524,217106.1262
2012-01-12 15:15:00,53.93,53.99,53.93,53.96,248327.430145612,25.7524,25.7811,25.7524,25.7667,248327.4301
2012-01-12 15:20:00,53.96,54.04,53.95,54.0,156762.42948970222,25.7667,25.8049,25.762,25.7858,156762.4295
2012-01-12 15:25:00,54.0,54.02,53.96,53.97,179325.72478027025,25.7858,25.7954,25.7667,25.7715,179325.7248
2012-01-12 15:30:00,53.98,53.99,53.96,53.99,136429.22733831825,25.7763,25.7811,25.7667,25.7811,136429.2273
2012-01-12 15:35:00,53.98,54.08,53.97,54.05,169093.53272989637,25.7763,25.824,25.7715,25.8097,169093.5327
2012-01-12 15:40:00,54.05,54.07,54.02,54.03,279679.9160435524,25.8097,25.8193,25.7954,25.8002,279679.916
2012-01-12 15:45:00,54.04,54.07,53.97,54.02,450347.632165814,25.8049,25.8193,25.7715,25.7954,450347.6322
2012-01-12 15:50:00,54.02,54.03,53.97,53.98,303161.4849796668,25.7954,25.8002,25.7715,25.7763,303161.485
2012-01-12 15:55:00,53.97,53.98,53.89,53.95,636363.6363636364,25.7715,25.7763,25.7333,25.762,636363.6364
2012-01-13 09:30:00,53.66,53.74,53.56,53.71,215925.48865276136,25.6235,25.6617,25.5757,25.6474,215925.4887
2012-01-13 09:35:00,53.71,53.88,53.71,53.86,145743.14574314575,25.6474,25.7285,25.6474,25.719,145743.1457
2012-01-13 09:40:00,53.86,53.88,53.7,53.81,203332.0215138397,25.719,25.7285,25.6426,25.6951,203332.0215
2012-01-13 09:45:00,53.83,54.04,53.82,53.89,178932.17893217894,25.7047,25.8049,25.6999,25.7333,178932.1789
2012-01-13 09:50:00,53.89,53.97,53.74,53.96,148497.96667978488,25.7333,25.7715,25.6617,25.7667,148497.9667
2012-01-13 09:55:00,53.96,54.0,53.88,53.94,134330.31614849798,25.7667,25.7858,25.7285,25.7572,134330.3161
2012-01-13 10:00:00,53.94,53.95,53.84,53.93,152433.4251606979,25.7572,25.762,25.7094,25.7524,152433.4252
2012-01-13 10:05:00,53.94,53.95,53.8,53.83,165420.43814771087,25.7572,25.762,25.6903,25.7047,165420.4381
2012-01-13 10:10:00,53.84,53.85,53.79,53.8,95369.277187459,25.7094,25.7142,25.6856,25.6903,95369.2772
2012-01-13 10:15:00,53.8,53.8,53.63,53.64,130919.58546504,25.6903,25.6903,25.6092,25.6139,130919.5855
2012-01-13 10:20:00,53.63,53.71,53.63,53.7,115964.84323757052,25.6092,25.6474,25.6092,25.6426,115964.8432
2012-01-13 10:25:00,53.71,53.91,53.69,53.9,140627.0497179588,25.6474,25.7429,25.6378,25.7381,140627.0497
2012-01-13 10:30:00,53.91,53.93,53.8,53.8,81857.53640299095,25.7429,25.7524,25.6903,25.6903,81857.5364
2012-01-13 10:35:00,53.8,53.84,53.75,53.77,96549.91473173292,25.6903,25.7094,25.6665,25.676,96549.9147
2012-01-13 10:40:00,53.76,53.77,53.7,53.75,97468.1883772793,25.6712,25.676,25.6426,25.6665,97468.1884
2012-01-13 10:45:00,53.76,53.8,53.74,53.74,155712.97389479209,25.6712,25.6903,25.6617,25.6617,155712.9739
2012-01-13 10:50:00,53.75,53.82,53.74,53.81,83825.26564344746,25.6665,25.6999,25.6617,25.6951,83825.2656
2012-01-13 10:55:00,53.8,53.83,53.76,53.8,109930.4735668372,25.6903,25.7047,25.6712,25.6903,109930.4736
2012-01-13 11:00:00,53.8,53.97,53.76,53.9,314311.95067558705,25.6903,25.7715,25.6712,25.7381,314311.9507
2012-01-13 11:05:00,53.9,53.97,53.85,53.89,328086.05535878264,25.7381,25.7715,25.7142,25.7333,328086.0554
2012-01-13 11:10:00,53.89,53.93,53.83,53.85,113078.84035156763,25.7333,25.7524,25.7047,25.7142,113078.8404
2012-01-13 11:15:00,53.83,53.93,53.83,53.9,44601.86278368097,25.7047,25.7524,25.7047,25.7381,44601.8628
2012-01-13 11:20:00,53.91,53.92,53.85,53.86,159648.4323757051,25.7429,25.7476,25.7142,25.719,159648.4324
2012-01-13 11:25:00,53.86,53.88,53.76,53.76,166469.89374262103,25.719,25.7285,25.6712,25.6712,166469.8937
2012-01-13 11:30:00,53.76,53.85,53.76,53.82,100616.55516200972,25.6712,25.7142,25.6712,25.6999,100616.5552
2012-01-13 11:35:00,53.81,53.84,53.8,53.82,68083.43171979536,25.6951,25.7094,25.6903,25.6999,68083.4317
2012-01-13 11:40:00,53.83,53.83,53.78,53.78,77266.16817525908,25.7047,25.7047,25.6808,25.6808,77266.1682
2012-01-13 11:45:00,53.79,53.79,53.74,53.76,113865.93204775023,25.6856,25.6856,25.6617,25.6712,113865.932
2012-01-13 11:50:00,53.75,53.82,53.74,53.8,171323.62586908042,25.6665,25.6999,25.6617,25.6903,171323.6259
2012-01-13 11:55:00,53.8,53.81,53.74,53.75,143513.0526039617,25.6903,25.6951,25.6617,25.6665,143513.0526
2012-01-13 12:00:00,53.76,53.76,53.67,53.72,127246.49088285452,25.6712,25.6712,25.6283,25.6521,127246.4909
2012-01-13 12:05:00,53.73,53.74,53.7,53.73,69919.9790108881,25.6569,25.6617,25.6426,25.6569,69919.979
2012-01-13 12:10:00,53.74,53.74,53.68,53.69,78446.80571953299,25.6617,25.6617,25.633,25.6378,78446.8057
2012-01-13 12:15:00,53.7,53.7,53.66,53.67,67558.70392234028,25.6426,25.6426,25.6235,25.6283,67558.7039
2012-01-13 12:20:00,53.67,53.7,53.63,53.66,107962.74432638068,25.6283,25.6426,25.6092,25.6235,107962.7443
2012-01-13 12:25:00,53.67,53.67,53.63,53.64,58769.513314967866,25.6283,25.6283,25.6092,25.6139,58769.5133
2012-01-13 12:30:00,53.64,53.68,53.63,53.64,48537.32126459399,25.6139,25.633,25.6092,25.6139,48537.3213
2012-01-13 12:35:00,53.64,53.67,53.64,53.65,36993.30972058245,25.6139,25.6283,25.6139,25.6187,36993.3097
2012-01-13 12:40:00,53.64,53.68,53.64,53.68,69132.8873147055,25.6139,25.633,25.6139,25.633,69132.8873
2012-01-13 12:45:00,53.68,53.68,53.65,53.67,55096.41873278237,25.633,25.633,25.6187,25.6283,55096.4187
2012-01-13 12:50:00,53.67,53.7,53.67,53.7,75298.43893480257,25.6283,25.6426,25.6283,25.6426,75298.4389
2012-01-13 12:55:00,53.7,53.71,53.68,53.7,73986.6194411649,25.6426,25.6474,25.633,25.6426,73986.6194
2012-01-13 13:00:00,53.7,53.7,53.65,53.65,72281.25409943592,25.6426,25.6426,25.6187,25.6187,72281.2541
2012-01-13 13:05:00,53.64,53.66,53.59,53.6,102321.92050373869,25.6139,25.6235,25.5901,25.5948,102321.9205
2012-01-13 13:10:00,53.6,53.63,53.57,53.57,70313.5248589794,25.5948,25.6092,25.5805,25.5805,70313.5249
2012-01-13 13:15:00,53.57,53.64,53.54,53.62,93139.18404827495,25.5805,25.6139,25.5662,25.6044,93139.184
2012-01-13 13:20:00,53.63,53.64,53.59,53.6,39223.402859766495,25.6092,25.6139,25.5901,25.5948,39223.4029
2012-01-13 13:25:00,53.6,53.61,53.53,53.54,102584.28440246622,25.5948,25.5996,25.5614,25.5662,102584.2844
2012-01-13 13:30:00,53.54,53.54,53.48,53.48,155188.24609733702,25.5662,25.5662,25.5375,25.5375,155188.2461
2012-01-13 13:35:00,53.49,53.49,53.41,53.44,405483.4054834055,25.5423,25.5423,25.5041,25.5184,405483.4055
2012-01-13 13:40:00,53.44,53.45,53.4,53.44,92876.82014954742,25.5184,25.5232,25.4993,25.5184,92876.8201
2012-01-13 13:45:00,53.44,53.49,53.44,53.47,122261.57680703136,25.5184,25.5423,25.5184,25.5328,122261.5768
2012-01-13 13:50:00,53.47,53.49,53.45,53.46,203332.0215138397,25.5328,25.5423,25.5232,25.528,203332.0215
2012-01-13 13:55:00,53.46,53.52,53.46,53.5,169093.53272989637,25.528,25.5566,25.528,25.5471,169093.5327
2012-01-13 14:00:00,53.51,53.54,53.46,53.47,89990.81726354454,25.5519,25.5662,25.528,25.5328,89990.8173
2012-01-13 14:05:00,53.47,53.49,53.45,53.47,63754.42739079103,25.5328,25.5423,25.5232,25.5328,63754.4274
2012-01-13 14:10:00,53.47,53.49,53.45,53.48,108749.8360225633,25.5328,25.5423,25.5232,25.5375,108749.836
2012-01-13 14:15:00,53.48,53.51,53.44,53.46,106782.10678210678,25.5375,25.5519,25.5184,25.528,106782.1068
2012-01-13 14:20:00,53.47,53.47,53.44,53.47,84087.629542175,25.5328,25.5328,25.5184,25.5328,84087.6295
2012-01-13 14:25:00,53.48,53.48,53.45,53.48,70051.16096025187,25.5375,25.5375,25.5232,25.5375,70051.161
2012-01-13 14:30:00,53.47,53.49,53.46,53.48,153876.42660369934,25.5328,25.5423,25.528,25.5375,153876.4266
2012-01-13 14:35:00,53.48,53.49,53.44,53.48,114128.29594647777,25.5375,25.5423,25.5184,25.5375,114128.2959
2012-01-13 14:40:00,53.48,53.48,53.44,53.44,95106.91328873148,25.5375,25.5375,25.5184,25.5184,95106.9133
2012-01-13 14:45:00,53.45,53.47,53.43,53.44,96418.73278236914,25.5232,25.5328,25.5137,25.5184,96418.7328
2012-01-13 14:50:00,53.45,53.51,53.44,53.48,219073.85543749185,25.5232,25.5519,25.5184,25.5375,219073.8554
2012-01-13 14:55:00,53.48,53.53,53.48,53.53,126459.39918667192,25.5375,25.5614,25.5375,25.5614,126459.3992
2012-01-13 15:00:00,53.53,53.64,53.53,53.64,193886.92115964845,25.5614,25.6139,25.5614,25.6139,193886.9212
2012-01-13 15:05:00,53.63,53.75,53.63,53.74,118982.02807293716,25.6092,25.6665,25.6092,25.6617,118982.0281
2012-01-13 15:10:00,53.74,53.77,53.68,53.7,142988.32480650663,25.6617,25.676,25.633,25.6426,142988.3248
2012-01-13 15:15:00,53.7,53.71,53.65,53.65,121999.21290830382,25.6426,25.6474,25.6187,25.6187,121999.2129
2012-01-13 15:20:00,53.66,53.66,53.57,53.62,116751.93493375312,25.6235,25.6235,25.5805,25.6044,116751.9349
2012-01-13 15:25:00,53.62,53.64,53.59,53.59,143513.0526039617,25.6044,25.6139,25.5901,25.5901,143513.0526
2012-01-13 15:30:00,53.6,53.6,53.57,53.58,146267.87354060082,25.5948,25.5948,25.5805,25.5853,146267.8735
2012-01-13 15:35:00,53.59,53.66,53.57,53.6,133543.22445231536,25.5901,25.6235,25.5805,25.5948,133543.2245
2012-01-13 15:40:00,53.6,53.61,53.52,53.52,262232.7167781713,25.5948,25.5996,25.5566,25.5566,262232.7168
2012-01-13 15:45:00,53.52,53.63,53.51,53.63,329266.69290305657,25.5566,25.6092,25.5519,25.6092,329266.6929
2012-01-13 15:50:00,53.63,53.64,53.6,53.63,204381.47710874985,25.6092,25.6139,25.5948,25.6092,204381.4771
2012-01-13 15:55:00,53.63,53.67,53.6,53.64,508985.9635314181,25.6092,25.6283,25.5948,25.6139,508985.9635
2012-01-17 09:30:00,54.12,54.32,54.03,54.2,449560.5404696314,25.8431,25.9387,25.8002,25.8814,449560.5405
2012-01-17 09:35:00,54.21,54.22,54.13,54.2,257510.1666010757,25.8861,25.8909,25.8479,25.8814,257510.1666
2012-01-17 09:40:00,54.21,54.21,54.15,54.17,152695.78905942544,25.8861,25.8861,25.8575,25.867,152695.7891
2012-01-17 09:45:00,54.17,54.28,54.17,54.27,157549.52118588483,25.867,25.9196,25.867,25.9148,157549.5212
2012-01-17 09:50:00,54.27,54.27,54.19,54.19,134723.8619965893,25.9148,25.9148,25.8766,25.8766,134723.862
2012-01-17 09:55:00,54.18,54.19,54.13,54.17,103240.19414928506,25.8718,25.8766,25.8479,25.867,103240.1941
2012-01-17 10:00:00,54.17,54.18,54.02,54.08,90515.5450609996,25.867,25.8718,25.7954,25.824,90515.5451
2012-01-17 10:05:00,54.09,54.13,54.07,54.12,105207.92338974155,25.8288,25.8479,25.8193,25.8431,105207.9234
2012-01-17 10:10:00,54.12,54.13,54.09,54.09,73068.34579561853,25.8431,25.8479,25.8288,25.8288,73068.3458
2012-01-17 10:15:00,54.09,54.13,54.06,54.06,69132.8873147055,25.8288,25.8479,25.8145,25.8145,69132.8873
2012-01-17 10:20:00,54.07,54.13,54.0,54.12,102846.64830119377,25.8193,25.8479,25.7858,25.8431,102846.6483
2012-01-17 10:25:00,54.12,54.14,54.09,54.1,124098.1240981241,25.8431,25.8527,25.8288,25.8336,124098.1241
2012-01-17 10:30:00,54.1,54.12,54.06,54.11,57720.057720057725,25.8336,25.8431,25.8145,25.8384,57720.0577
2012-01-17 10:35:00,54.11,54.12,54.05,54.09,65197.42883379247,25.8384,25.8431,25.8097,25.8288,65197.4288
2012-01-17 10:40:00,54.09,54.09,54.02,54.04,77003.80427653155,25.8288,25.8288,25.7954,25.8049,77003.8043
2012-01-17 10:45:00,54.04,54.05,53.89,53.92,172241.8995146268,25.8049,25.8097,25.7333,25.7476,172241.8995
2012-01-17 10:50:00,53.92,54.0,53.92,53.96,97730.55227600684,25.7476,25.7858,25.7476,25.7667,97730.5523
2012-01-17 10:55:00,53.96,54.09,53.96,54.09,143250.68870523418,25.7667,25.8288,25.7667,25.8288,143250.6887
2012-01-17 11:00:00,54.09,54.14,54.07,54.1,126984.12698412698,25.8288,25.8527,25.8193,25.8336,126984.127
2012-01-17 11:05:00,54.1,54.1,54.05,54.05,95500.45913682276,25.8336,25.8336,25.8097,25.8097,95500.4591
2012-01-17 11:10:00,54.05,54.09,54.05,54.06,84612.35733963006,25.8097,25.8288,25.8097,25.8145,84612.3573
2012-01-17 11:15:00,54.07,54.09,54.05,54.05,113865.93204775023,25.8193,25.8288,25.8097,25.8097,113865.932
2012-01-17 11:20:00,54.05,54.09,54.01,54.09,72281.25409943592,25.8097,25.8288,25.7906,25.8288,72281.2541
2012-01-17 11:25:00,54.09,54.15,54.07,54.14,155188.24609733702,25.8288,25.8575,25.8193,25.8527,155188.2461
2012-01-17 11:30:00,54.14,54.18,54.11,54.15,77790.89597271416,25.8527,25.8718,25.8384,25.8575,77790.896
2012-01-17 11:35:00,54.15,54.21,54.14,54.17,161616.1616161616,25.8575,25.8861,25.8527,25.867,161616.1616
2012-01-17 11:40:00,54.18,54.29,54.18,54.28,152302.2432113341,25.8718,25.9243,25.8718,25.9196,152302.2432
2012-01-17 11:45:00,54.28,54.28,54.25,54.25,121080.93926275744,25.9196,25.9196,25.9052,25.9052,121080.9393
2012-01-17 11:50:00,54.25,54.27,54.25,54.25,52341.59779614325,25.9052,25.9148,25.9052,25.9052,52341.5978
2012-01-17 11:55:00,54.25,54.26,54.22,54.25,49324.4129607766,25.9052,25.91,25.8909,25.9052,49324.413
2012-01-17 12:00:00,54.26,54.26,54.2,54.25,133018.4966548603,25.91,25.91,25.8814,25.9052,133018.4967
2012-01-17 12:05:00,54.24,54.25,54.23,54.23,38173.94726485636,25.9005,25.9052,25.8957,25.8957,38173.9473
2012-01-17 12:10:00,54.24,54.25,54.2,54.21,131313.1313131313,25.9005,25.9052,25.8814,25.8861,131313.1313
2012-01-17 12:15:00,54.21,54.23,54.2,54.23,60606.06060606061,25.8861,25.8957,25.8814,25.8957,60606.0606
2012-01-17 12:20:00,54.22,54.22,54.19,54.19,45126.59058113604,25.8909,25.8909,25.8766,25.8766,45126.5906
2012-01-17 12:25:00,54.19,54.2,54.14,54.15,31090.121999212908,25.8766,25.8814,25.8527,25.8575,31090.122
2012-01-17 12:30:00,54.15,54.15,54.04,54.07,70969.43460579825,25.8575,25.8575,25.8049,25.8193,70969.4346
2012-01-17 12:35:00,54.08,54.08,53.99,54.04,99304.73566837204,25.824,25.824,25.7811,25.8049,99304.7357
2012-01-17 12:40:00,54.04,54.15,54.03,54.13,76872.62232716779,25.8049,25.8575,25.8002,25.8479,76872.6223
2012-01-17 12:45:00,54.13,54.15,54.12,54.13,27548.209366391184,25.8479,25.8575,25.8431,25.8479,27548.2094
2012-01-17 12:50:00,54.13,54.16,54.12,54.16,38305.12921422013,25.8479,25.8623,25.8431,25.8623,38305.1292
2012-01-17 12:55:00,54.16,54.21,54.15,54.2,40010.4945559491,25.8623,25.8861,25.8575,25.8814,40010.4946
2012-01-17 13:00:00,54.19,54.22,54.15,54.17,45388.95447986357,25.8766,25.8909,25.8575,25.867,45388.9545
2012-01-17 13:05:00,54.17,54.17,54.12,54.12,56670.60212514758,25.867,25.867,25.8431,25.8431,56670.6021
2012-01-17 13:10:00,54.13,54.13,54.08,54.09,52472.77974550702,25.8479,25.8479,25.824,25.8288,52472.7797
2012-01-17 13:15:00,54.09,54.1,54.07,54.08,25186.93427784337,25.8288,25.8336,25.8193,25.824,25186.9343
2012-01-17 13:20:00,54.08,54.1,54.07,54.08,30696.576151121608,25.824,25.8336,25.8193,25.824,30696.5762
2012-01-17 13:25:00,54.08,54.12,54.08,54.1,26498.75377148105,25.824,25.8431,25.824,25.8336,26498.7538
2012-01-17 13:30:00,54.1,54.1,54.05,54.06,25580.48012593467,25.8336,25.8336,25.8097,25.8145,25580.4801
2012-01-17 13:35:00,54.07,54.09,54.04,54.05,41978.22379640562,25.8193,25.8288,25.8049,25.8097,41978.2238
2012-01-17 13:40:00,54.05,54.05,54.02,54.03,34369.670733307095,25.8097,25.8097,25.7954,25.8002,34369.6707
2012-01-17 13:45:00,54.03,54.05,54.02,54.04,21382.65774629411,25.8002,25.8097,25.7954,25.8049,21382.6577
2012-01-17 13:50:00,54.04,54.12,54.03,54.05,93401.5479470025,25.8049,25.8431,25.8002,25.8097,93401.5479
2012-01-17 13:55:00,54.05,54.08,54.04,54.08,62180.243998425816,25.8097,25.824,25.8049,25.824,62180.244
2012-01-17 14:00:00,54.07,54.11,54.06,54.11,45913.68227731864,25.8193,25.8384,25.8145,25.8384,45913.6823
2012-01-17 14:05:00,54.1,54.13,54.1,54.12,54571.6909353273,25.8336,25.8479,25.8336,25.8431,54571.6909
2012-01-17 14:10:00,54.12,54.13,54.09,54.12,47619.04761904762,25.8431,25.8479,25.8288,25.8431,47619.0476
2012-01-17 14:15:00,54.12,54.13,54.1,54.12,72674.79994752722,25.8431,25.8479,25.8336,25.8431,72674.7999
2012-01-17 14:20:00,54.12,54.13,54.09,54.12,87760.7241243605,25.8431,25.8479,25.8288,25.8431,87760.7241
2012-01-17 14:25:00,54.12,54.13,54.06,54.1,93663.91184573004,25.8431,25.8479,25.8145,25.8336,93663.9118
2012-01-17 14:30:00,54.1,54.11,53.99,53.99,85399.44903581268,25.8336,25.8384,25.7811,25.7811,85399.449
2012-01-17 14:35:00,53.99,54.01,53.98,53.98,54702.87288469107,25.7811,25.7906,25.7763,25.7763,54702.8729
2012-01-17 14:40:00,53.98,53.99,53.93,53.96,129870.12987012988,25.7763,25.7811,25.7524,25.7667,129870.1299
2012-01-17 14:45:00,53.96,53.96,53.86,53.88,90909.09090909093,25.7667,25.7667,25.719,25.7285,90909.0909
2012-01-17 14:50:00,53.87,53.89,53.82,53.83,70444.70680834318,25.7238,25.7333,25.6999,25.7047,70444.7068
2012-01-17 14:55:00,53.83,53.88,53.83,53.87,85530.63098517644,25.7047,25.7285,25.7047,25.7238,85530.631
2012-01-17 15:00:00,53.86,53.89,53.86,53.89,75429.62088416635,25.719,25.7333,25.719,25.7333,75429.6209
2012-01-17 15:05:00,53.89,53.89,53.76,53.77,144693.69014823562,25.7333,25.7333,25.6712,25.676,144693.6901
2012-01-17 15:10:00,53.76,53.82,53.74,53.8,105339.10533910534,25.6712,25.6999,25.6617,25.6903,105339.1053
2012-01-17 15:15:00,53.8,53.82,53.73,53.8,90121.99921290833,25.6903,25.6999,25.6569,25.6903,90121.9992
2012-01-17 15:20:00,53.8,53.89,53.8,53.89,35025.58048012594,25.6903,25.7333,25.6903,25.7333,35025.5805
2012-01-17 15:25:00,53.89,53.94,53.89,53.93,57457.69382133018,25.7333,25.7572,25.7333,25.7524,57457.6938
2012-01-17 15:30:00,53.93,53.96,53.9,53.96,84349.99344090253,25.7524,25.7667,25.7381,25.7667,84349.9934
2012-01-17 15:35:00,53.96,54.0,53.94,54.0,75823.16673225764,25.7667,25.7858,25.7572,25.7858,75823.1667
2012-01-17 15:40:00,54.0,54.08,53.99,54.07,89859.63531418078,25.7858,25.824,25.7811,25.8193,89859.6353
2012-01-17 15:45:00,54.08,54.09,54.04,54.04,160435.52407188772,25.824,25.8288,25.8049,25.8049,160435.5241
2012-01-17 15:50:00,54.05,54.05,53.98,53.98,161616.1616161616,25.8097,25.8097,25.7763,25.7763,161616.1616
2012-01-17 15:55:00,53.99,54.04,53.93,53.95,535091.1714548079,25.7811,25.8049,25.7524,25.762,535091.1715
2012-01-18 09:30:00,54.04,54.08,53.74,53.83,155844.15584415584,25.8049,25.824,25.6617,25.7047,155844.1558
2012-01-18 09:35:00,53.84,54.04,53.82,54.02,74511.34723861997,25.7094,25.8049,25.6999,25.7954,74511.3472
2012-01-18 09:40:00,54.02,54.2,53.98,54.13,252918.79837334383,25.7954,25.8814,25.7763,25.8479,252918.7984
2012-01-18 09:45:00,54.13,54.18,54.08,54.15,218549.12764003675,25.8479,25.8718,25.824,25.8575,218549.1276
2012-01-18 09:50:00,54.16,54.42,54.16,54.34,198740.65328610784,25.8623,25.9864,25.8623,25.9482,198740.6533
2012-01-18 09:55:00,54.34,54.37,54.31,54.36,105470.28728846912,25.9482,25.9625,25.9339,25.9578,105470.2873
2012-01-18 10:00:00,54.35,54.41,54.31,54.33,155581.79194542833,25.953,25.9816,25.9339,25.9434,155581.7919
2012-01-18 10:05:00,54.33,54.33,54.24,54.29,57588.87577069396,25.9434,25.9434,25.9005,25.9243,57588.8758
2012-01-18 10:10:00,54.3,54.34,54.28,54.31,59031.8772136954,25.9291,25.9482,25.9196,25.9339,59031.8772
2012-01-18 10:15:00,54.31,54.32,54.24,54.28,81595.17250426342,25.9339,25.9387,25.9005,25.9196,81595.1725
2012-01-18 10:20:00,54.28,54.43,54.28,54.39,127377.67283221828,25.9196,25.9912,25.9196,25.9721,127377.6728
2012-01-18 10:25:00,54.4,54.43,54.34,54.41,70575.88875770694,25.9769,25.9912,25.9482,25.9816,70575.8888
2012-01-18 10:30:00,54.41,54.5,54.41,54.44,95369.277187459,25.9816,26.0246,25.9816,25.996,95369.2772
2012-01-18 10:35:00,54.45,54.47,54.41,54.44,70313.5248589794,26.0007,26.0103,25.9816,25.996,70313.5249
2012-01-18 10:40:00,54.45,54.46,54.4,54.44,104552.01364292274,26.0007,26.0055,25.9769,25.996,104552.0136
2012-01-18 10:45:00,54.45,54.46,54.33,54.35,99567.09956709958,26.0007,26.0055,25.9434,25.953,99567.0996
2012-01-18 10:50:00,54.34,54.4,54.32,54.38,57851.23966942149,25.9482,25.9769,25.9387,25.9673,57851.2397
2012-01-18 10:55:00,54.38,54.44,54.36,54.43,118850.8461235734,25.9673,25.996,25.9578,25.9912,118850.8461
2012-01-18 11:00:00,54.43,54.47,54.41,54.43,107700.38042765316,25.9912,26.0103,25.9816,25.9912,107700.3804
2012-01-18 11:05:00,54.42,54.43,54.38,54.41,58244.78551751279,25.9864,25.9912,25.9673,25.9816,58244.7855
2012-01-18 11:10:00,54.42,54.54,54.41,54.53,134199.1341991342,25.9864,26.0437,25.9816,26.0389,134199.1342
2012-01-18 11:15:00,54.53,54.56,54.41,54.42,71231.79850452578,26.0389,26.0533,25.9816,25.9864,71231.7985
2012-01-18 11:20:00,54.42,54.44,54.39,54.44,64541.51908697363,25.9864,25.996,25.9721,25.996,64541.5191
2012-01-18 11:25:00,54.44,54.45,54.38,54.38,60212.51475796931,25.996,26.0007,25.9673,25.9673,60212.5148
2012-01-18 11:30:00,54.38,54.48,54.38,54.39,120556.21146530236,25.9673,26.0151,25.9673,25.9721,120556.2115
2012-01-18 11:35:00,54.38,54.38,54.3,54.37,85137.08513708515,25.9673,25.9673,25.9291,25.9625,85137.0851
2012-01-18 11:40:00,54.36,54.41,54.31,54.39,51292.14220123311,25.9578,25.9816,25.9339,25.9721,51292.1422
2012-01-18 11:45:00,54.4,54.43,54.36,54.37,60343.696707333074,25.9769,25.9912,25.9578,25.9625,60343.6967
2012-01-18 11:50:00,54.36,54.42,54.34,54.41,56670.60212514758,25.9578,25.9864,25.9482,25.9816,56670.6021
2012-01-18 11:55:00,54.41,54.41,54.35,54.41,53391.05339105339,25.9816,25.9816,25.953,25.9816,53391.0534
2012-01-18 12:00:00,54.42,54.43,54.38,54.41,50505.05050505051,25.9864,25.9912,25.9673,25.9816,50505.0505
2012-01-18 12:05:00,54.42,54.44,54.38,54.41,66246.88442870261,25.9864,25.996,25.9673,25.9816,66246.8844
2012-01-18 12:10:00,54.41,54.47,54.4,54.46,58900.69526433163,25.9816,26.0103,25.9769,26.0055,58900.6953
2012-01-18 12:15:00,54.45,54.48,54.37,54.39,52735.14364423456,26.0007,26.0151,25.9625,25.9721,52735.1436
2012-01-18 12:20:00,54.39,54.5,54.38,54.49,62049.06204906205,25.9721,26.0246,25.9673,26.0198,62049.062
2012-01-18 12:25:00,54.5,54.53,54.47,54.53,46831.95592286502,26.0246,26.0389,26.0103,26.0389,46831.9559
2012-01-18 12:30:00,54.54,54.54,54.49,54.5,81595.17250426342,26.0437,26.0437,26.0198,26.0246,81595.1725
2012-01-18 12:35:00,54.5,54.53,54.46,54.53,28204.119113210025,26.0246,26.0389,26.0055,26.0389,28204.1191
2012-01-18 12:40:00,54.53,54.53,54.5,54.52,43945.95303686213,26.0389,26.0389,26.0246,26.0342,43945.953
2012-01-18 12:45:00,54.53,54.61,54.52,54.6,156631.24754033846,26.0389,26.0771,26.0342,26.0724,156631.2475
2012-01-18 12:50:00,54.6,54.6,54.56,54.6,32795.48734094189,26.0724,26.0724,26.0533,26.0724,32795.4873
2012-01-18 12:55:00,54.6,54.67,54.57,54.66,89334.9075167257,26.0724,26.1058,26.058,26.101,89334.9075
2012-01-18 13:00:00,54.67,54.67,54.55,54.59,43945.95303686213,26.1058,26.1058,26.0485,26.0676,43945.953
2012-01-18 13:05:00,54.58,54.66,54.58,54.62,82251.08225108225,26.0628,26.101,26.0628,26.0819,82251.0823
2012-01-18 13:10:00,54.63,54.68,54.63,54.67,59687.78696051423,26.0867,26.1106,26.0867,26.1058,59687.787
2012-01-18 13:15:00,54.67,54.67,54.61,54.61,54571.6909353273,26.1058,26.1058,26.0771,26.0771,54571.6909
2012-01-18 13:20:00,54.62,54.63,54.59,54.61,64672.7010363374,26.0819,26.0867,26.0676,26.0771,64672.701
2012-01-18 13:25:00,54.61,54.63,54.59,54.62,95631.64108618654,26.0771,26.0867,26.0676,26.0819,95631.6411
2012-01-18 13:30:00,54.63,54.67,54.62,54.66,42502.951593860686,26.0867,26.1058,26.0819,26.101,42502.9516
2012-01-18 13:35:00,54.66,54.66,54.6,54.62,27285.84546766365,26.101,26.101,26.0724,26.0819,27285.8455
2012-01-18 13:40:00,54.62,54.66,54.54,54.54,130132.4937688574,26.0819,26.101,26.0437,26.0437,130132.4938
2012-01-18 13:45:00,54.54,54.54,54.5,54.51,61917.88009969828,26.0437,26.0437,26.0246,26.0294,61917.8801
2012-01-18 13:50:00,54.51,54.51,54.38,54.39,70969.43460579825,26.0294,26.0294,25.9673,25.9721,70969.4346
2012-01-18 13:55:00,54.39,54.42,54.38,54.39,98911.18982028074,25.9721,25.9864,25.9673,25.9721,98911.1898
2012-01-18 14:00:00,54.39,54.45,54.38,54.45,57326.51187196642,25.9721,26.0007,25.9673,26.0007,57326.5119
2012-01-18 14:05:00,54.45,54.55,54.44,54.55,38567.49311294766,26.0007,26.0485,25.996,26.0485,38567.4931
2012-01-18 14:10:00,54.55,54.57,54.54,54.55,72412.43604879969,26.0485,26.058,26.0437,26.0485,72412.436
2012-01-18 14:15:00,54.54,54.58,54.53,54.57,66771.61222615768,26.0437,26.0628,26.0389,26.058,66771.6122
2012-01-18 14:20:00,54.57,54.59,54.53,54.54,64672.7010363374,26.058,26.0676,26.0389,26.0437,64672.701
2012-01-18 14:25:00,54.55,54.55,54.54,54.55,89203.72556736194,26.0485,26.0485,26.0437,26.0485,89203.7256
2012-01-18 14:30:00,54.54,54.55,54.5,54.53,68870.52341597796,26.0437,26.0485,26.0246,26.0389,68870.5234
2012-01-18 14:35:00,54.54,54.57,54.53,54.55,53653.417289780926,26.0437,26.058,26.0389,26.0485,53653.4173
2012-01-18 14:40:00,54.54,54.54,54.49,54.52,89859.63531418078,26.0437,26.0437,26.0198,26.0342,89859.6353
2012-01-18 14:45:00,54.52,54.57,54.5,54.54,131181.94936376755,26.0342,26.058,26.0246,26.0437,131181.9494
2012-01-18 14:50:00,54.54,54.55,54.5,54.54,90384.36311163584,26.0437,26.0485,26.0246,26.0437,90384.3631
2012-01-18 14:55:00,54.54,54.55,54.52,54.53,87104.81437754165,26.0437,26.0485,26.0342,26.0389,87104.8144
2012-01-18 15:00:00,54.54,54.57,54.53,54.55,54571.6909353273,26.0437,26.058,26.0389,26.0485,54571.6909
2012-01-18 15:05:00,54.56,54.6,54.55,54.59,50505.05050505051,26.0533,26.0724,26.0485,26.0676,50505.0505
2012-01-18 15:10:00,54.59,54.6,54.57,54.59,205430.93270366,26.0676,26.0724,26.058,26.0676,205430.9327
2012-01-18 15:15:00,54.59,54.59,54.54,54.55,171979.53561589925,26.0676,26.0676,26.0437,26.0485,171979.5356
2012-01-18 15:20:00,54.55,54.6,54.54,54.57,214351.30526039616,26.0485,26.0724,26.0437,26.058,214351.3053
2012-01-18 15:25:00,54.57,54.59,54.53,54.55,161878.52551488916,26.058,26.0676,26.0389,26.0485,161878.5255
2012-01-18 15:30:00,54.56,54.57,54.54,54.56,118194.93637675456,26.0533,26.058,26.0437,26.0533,118194.9364
2012-01-18 15:35:00,54.56,54.59,54.54,54.55,210809.39262757445,26.0533,26.0676,26.0437,26.0485,210809.3926
2012-01-18 15:40:00,54.55,54.62,54.55,54.59,185228.91250163977,26.0485,26.0819,26.0485,26.0676,185228.9125
2012-01-18 15:45:00,54.59,54.6,54.54,54.54,238882.32979142072,26.0676,26.0724,26.0437,26.0437,238882.3298
2012-01-18 15:50:00,54.55,54.59,54.5,54.5,395382.3953823954,26.0485,26.0676,26.0246,26.0246,395382.3954
2012-01-18 15:55:00,54.51,54.53,54.44,54.5,763478.9452971271,26.0294,26.0389,25.996,26.0246,763478.9453
2012-01-19 09:30:00,54.63,54.73,54.58,54.68,196117.01429883248,26.0867,26.1344,26.0628,26.1106,196117.0143
2012-01-19 09:35:00,54.66,54.66,54.51,54.58,82251.08225108225,26.101,26.101,26.0294,26.0628,82251.0823
2012-01-19 09:40:00,54.59,54.6,54.53,54.57,62967.33569460842,26.0676,26.0724,26.0389,26.058,62967.3357
2012-01-19 09:45:00,54.57,54.69,54.57,54.63,106650.92483274304,26.058,26.1153,26.058,26.0867,106650.9248
2012-01-19 09:50:00,54.63,54.64,54.48,54.48,188114.91538764263,26.0867,26.0915,26.0151,26.0151,188114.9154
2012-01-19 09:55:00,54.48,54.5,54.36,54.36,164764.52840089204,26.0151,26.0246,25.9578,25.9578,164764.5284
2012-01-19 10:00:00,54.35,54.39,54.25,54.29,164239.80060343698,25.953,25.9721,25.9052,25.9243,164239.8006
2012-01-19 10:05:00,54.28,54.28,54.18,54.19,212777.12186803087,25.9196,25.9196,25.8718,25.8766,212777.1219
2012-01-19 10:10:00,54.2,54.34,54.19,54.33,272858.4546766365,25.8814,25.9482,25.8766,25.9434,272858.4547
2012-01-19 10:15:00,54.32,54.51,54.3,54.49,312868.9492325856,25.9387,26.0294,25.9291,26.0198,312868.9492
2012-01-19 10:20:00,54.48,54.5,54.46,54.49,100616.55516200972,26.0151,26.0246,26.0055,26.0198,100616.5552
2012-01-19 10:25:00,54.49,54.49,54.39,54.44,114653.02374393283,26.0198,26.0198,25.9721,25.996,114653.0237
2012-01-19 10:30:00,54.44,54.45,54.38,54.41,122261.57680703136,25.996,26.0007,25.9673,25.9816,122261.5768
2012-01-19 10:35:00,54.41,54.44,54.37,54.39,103109.0121999213,25.9816,25.996,25.9625,25.9721,103109.0122
2012-01-19 10:40:00,54.39,54.46,54.38,54.46,102453.10245310246,25.9721,26.0055,25.9673,26.0055,102453.1025
2012-01-19 10:45:00,54.45,54.5,54.41,54.5,100354.19126328218,26.0007,26.0246,25.9816,26.0246,100354.1913
2012-01-19 10:50:00,54.5,54.58,54.48,54.48,127508.85478158206,26.0246,26.0628,26.0151,26.0151,127508.8548
2012-01-19 10:55:00,54.49,54.49,54.34,54.35,115964.84323757052,26.0198,26.0198,25.9482,25.953,115964.8432
2012-01-19 11:00:00,54.36,54.41,54.31,54.34,105470.28728846912,25.9578,25.9816,25.9339,25.9482,105470.2873
2012-01-19 11:05:00,54.34,54.36,54.29,54.35,114128.29594647777,25.9482,25.9578,25.9243,25.953,114128.2959
2012-01-19 11:10:00,54.35,54.37,54.28,54.31,86448.90463072281,25.953,25.9625,25.9196,25.9339,86448.9046
2012-01-19 11:15:00,54.31,54.38,54.31,54.34,79627.4432638069,25.9339,25.9673,25.9339,25.9482,79627.4433
2012-01-19 11:20:00,54.34,54.38,54.29,54.35,78971.53351698807,25.9482,25.9673,25.9243,25.953,78971.5335
2012-01-19 11:25:00,54.34,54.36,54.25,54.28,180375.1803751804,25.9482,25.9578,25.9052,25.9196,180375.1804
2012-01-19 11:30:00,54.28,54.35,54.27,54.34,135117.40784468057,25.9196,25.953,25.9148,25.9482,135117.4078
2012-01-19 11:35:00,54.33,54.33,54.16,54.19,248196.2481962482,25.9434,25.9434,25.8623,25.8766,248196.2482
2012-01-19 11:40:00,54.19,54.33,54.18,54.32,128033.58257903712,25.8766,25.9434,25.8718,25.9387,128033.5826
2012-01-19 11:45:00,54.32,54.35,54.25,54.28,132362.58690804147,25.9387,25.953,25.9052,25.9196,132362.5869
2012-01-19 11:50:00,54.28,54.3,54.19,54.22,247540.33844942937,25.9196,25.9291,25.8766,25.8909,247540.3384
2012-01-19 11:55:00,54.22,54.38,54.21,54.38,266168.1752590844,25.8909,25.9673,25.8861,25.9673,266168.1753
2012-01-19 12:00:00,54.38,54.38,54.33,54.34,63360.881542699724,25.9673,25.9673,25.9434,25.9482,63360.8815
2012-01-19 12:05:00,54.34,54.35,54.27,54.27,80545.71690935327,25.9482,25.953,25.9148,25.9148,80545.7169
2012-01-19 12:10:00,54.28,54.29,54.26,54.28,90646.72701036338,25.9196,25.9243,25.91,25.9196,90646.727
2012-01-19 12:15:00,54.27,54.31,54.2,54.2,143775.41650268924,25.9148,25.9339,25.8814,25.8814,143775.4165
2012-01-19 12:20:00,54.2,54.2,54.08,54.09,161747.3435655254,25.8814,25.8814,25.824,25.8288,161747.3436
2012-01-19 12:25:00,54.09,54.09,54.0,54.01,209104.02728584548,25.8288,25.8288,25.7858,25.7906,209104.0273
2012-01-19 12:30:00,54.02,54.03,53.98,53.99,147842.05693296602,25.7954,25.8002,25.7763,25.7811,147842.0569
2012-01-19 12:35:00,53.99,54.05,53.99,54.05,48668.50321395776,25.7811,25.8097,25.7811,25.8097,48668.5032
2012-01-19 12:40:00,54.05,54.07,53.99,54.02,94057.45769382131,25.8097,25.8193,25.7811,25.7954,94057.4577
2012-01-19 12:45:00,54.0,54.04,53.98,54.04,55883.510428964975,25.7858,25.8049,25.7763,25.8049,55883.5104
2012-01-19 12:50:00,54.04,54.06,54.02,54.06,74904.89308671126,25.8049,25.8145,25.7954,25.8145,74904.8931
2012-01-19 12:55:00,54.06,54.1,54.06,54.07,41847.04184704185,25.8145,25.8336,25.8145,25.8193,41847.0418
2012-01-19 13:00:00,54.08,54.16,54.05,54.16,127377.67283221828,25.824,25.8623,25.8097,25.8623,127377.6728
2012-01-19 13:05:00,54.16,54.22,54.15,54.18,118850.8461235734,25.8623,25.8909,25.8575,25.8718,118850.8461
2012-01-19 13:10:00,54.19,54.22,54.17,54.19,93926.27574445755,25.8766,25.8909,25.867,25.8766,93926.2757
2012-01-19 13:15:00,54.19,54.21,54.15,54.21,63492.06349206349,25.8766,25.8861,25.8575,25.8861,63492.0635
2012-01-19 13:20:00,54.21,54.21,54.19,54.21,54178.145087236,25.8861,25.8861,25.8766,25.8861,54178.1451
2012-01-19 13:25:00,54.21,54.28,54.21,54.28,108881.01797192708,25.8861,25.9196,25.8861,25.9196,108881.018
2012-01-19 13:30:00,54.28,54.29,54.23,54.25,56408.23822642005,25.9196,25.9243,25.8957,25.9052,56408.2382
2012-01-19 13:35:00,54.25,54.28,54.23,54.27,110192.83746556472,25.9052,25.9196,25.8957,25.9148,110192.8375
2012-01-19 13:40:00,54.26,54.28,54.24,54.28,78184.44182080546,25.91,25.9196,25.9005,25.9196,78184.4418
2012-01-19 13:45:00,54.28,54.28,54.24,54.24,53915.78118850847,25.9196,25.9196,25.9005,25.9005,53915.7812
2012-01-19 13:50:00,54.25,54.25,54.21,54.25,82382.26420044602,25.9052,25.9052,25.8861,25.9052,82382.2642
2012-01-19 13:55:00,54.25,54.3,54.24,54.24,136822.77318640955,25.9052,25.9291,25.9005,25.9005,136822.7732
2012-01-19 14:00:00,54.25,54.28,54.2,54.27,105207.92338974155,25.9052,25.9196,25.8814,25.9148,105207.9234
2012-01-19 14:05:00,54.27,54.28,54.25,54.25,91958.54650400105,25.9148,25.9196,25.9052,25.9052,91958.5465
2012-01-19 14:10:00,54.25,54.26,54.18,54.18,136429.22733831825,25.9052,25.91,25.8718,25.8718,136429.2273
2012-01-19 14:15:00,54.18,54.23,54.18,54.23,83825.26564344746,25.8718,25.8957,25.8718,25.8957,83825.2656
2012-01-19 14:20:00,54.22,54.29,54.21,54.28,82513.4461498098,25.8909,25.9243,25.8861,25.9196,82513.4461
2012-01-19 14:25:00,54.28,54.3,54.26,54.26,96943.46057982424,25.9196,25.9291,25.91,25.91,96943.4606
2012-01-19 14:30:00,54.26,54.27,54.21,54.22,74117.80139052866,25.91,25.9148,25.8861,25.8909,74117.8014
2012-01-19 14:35:00,54.22,54.25,54.21,54.24,47487.86566968385,25.8909,25.9052,25.8861,25.9005,47487.8657
2012-01-19 14:40:00,54.24,54.25,54.21,54.23,136560.409287682,25.9005,25.9052,25.8861,25.8957,136560.4093
2012-01-19 14:45:00,54.23,54.24,54.19,54.19,92745.63820018366,25.8957,25.9005,25.8766,25.8766,92745.6382
2012-01-19 14:50:00,54.2,54.2,54.18,54.2,68739.34146661419,25.8814,25.8814,25.8718,25.8814,68739.3415
2012-01-19 14:55:00,54.19,54.21,54.18,54.18,64803.88298570117,25.8766,25.8861,25.8718,25.8718,64803.883
2012-01-19 15:00:00,54.18,54.23,54.18,54.22,141676.50531286895,25.8718,25.8957,25.8718,25.8909,141676.5053
2012-01-19 15:05:00,54.22,54.31,54.21,54.31,167912.89518562247,25.8909,25.9339,25.8861,25.9339,167912.8952
2012-01-19 15:10:00,54.31,54.36,54.31,54.32,110061.65551620098,25.9339,25.9578,25.9339,25.9387,110061.6555
2012-01-19 15:15:00,54.31,54.37,54.31,54.37,117407.84468057196,25.9339,25.9625,25.9339,25.9625,117407.8447
2012-01-19 15:20:00,54.37,54.46,54.36,54.46,150728.0598189689,25.9625,26.0055,25.9578,26.0055,150728.0598
2012-01-19 15:25:00,54.46,54.5,54.44,54.47,177357.99553981374,26.0055,26.0246,25.996,26.0103,177357.9955
2012-01-19 15:30:00,54.47,54.47,54.38,54.38,187196.64174209628,26.0103,26.0103,25.9673,25.9673,187196.6417
2012-01-19 15:35:00,54.38,54.39,54.31,54.35,133018.4966548603,25.9673,25.9721,25.9339,25.953,133018.4967
2012-01-19 15:40:00,54.35,54.36,54.32,54.36,132362.58690804147,25.953,25.9578,25.9387,25.9578,132362.5869
2012-01-19 15:45:00,54.36,54.36,54.28,54.28,241112.42293060475,25.9578,25.9578,25.9196,25.9196,241112.4229
2012-01-19 15:50:00,54.29,54.31,54.23,54.26,270628.36153745244,25.9243,25.9339,25.8957,25.91,270628.3615
2012-01-19 15:55:00,54.26,54.35,54.24,54.35,451397.0877607241,25.91,25.953,25.9005,25.953,451397.0878
2012-01-20 09:30:00,54.15,54.27,53.93,54.01,1453889.5447986356,25.8575,25.9148,25.7524,25.7906,1453889.5448
2012-01-20 09:35:00,54.02,54.06,53.92,53.93,153876.42660369934,25.7954,25.8145,25.7476,25.7524,153876.4266
2012-01-20 09:40:00,53.92,54.0,53.76,53.98,175783.8121474485,25.7476,25.7858,25.6712,25.7763,175783.8121
2012-01-20 09:45:00,53.98,54.03,53.94,54.02,108093.92627574448,25.7763,25.8002,25.7572,25.7954,108093.9263
2012-01-20 09:50:00,54.01,54.19,54.01,54.09,250951.0691328873,25.7906,25.8766,25.7906,25.8288,250951.0691
2012-01-20 09:55:00,54.09,54.12,54.02,54.09,95500.45913682276,25.8288,25.8431,25.7954,25.8288,95500.4591
2012-01-20 10:00:00,54.09,54.1,53.82,53.87,243473.69801915257,25.8288,25.8336,25.6999,25.7238,243473.698
2012-01-20 10:05:00,53.86,53.86,53.68,53.85,229437.22943722943,25.719,25.719,25.633,25.7142,229437.2294
2012-01-20 10:10:00,53.85,53.93,53.83,53.91,75691.98478289388,25.7142,25.7524,25.7047,25.7429,75691.9848
2012-01-20 10:15:00,53.91,53.96,53.88,53.95,48012.593467138926,25.7429,25.7667,25.7285,25.762,48012.5935
2012-01-20 10:20:00,53.95,54.02,53.93,53.97,115046.56959202414,25.762,25.7954,25.7524,25.7715,115046.5696
2012-01-20 10:25:00,53.96,54.1,53.94,54.09,131444.3132624951,25.7667,25.8336,25.7572,25.8288,131444.3133
2012-01-20 10:30:00,54.09,54.09,54.01,54.04,53915.78118850847,25.8288,25.8288,25.7906,25.8049,53915.7812
2012-01-20 10:35:00,54.05,54.18,54.05,54.1,144168.96235078055,25.8097,25.8718,25.8097,25.8336,144168.9624
2012-01-20 10:40:00,54.1,54.15,54.07,54.11,86580.08658008659,25.8336,25.8575,25.8193,25.8384,86580.0866
2012-01-20 10:45:00,54.11,54.11,53.99,54.0,99304.73566837204,25.8384,25.8384,25.7811,25.7858,99304.7357
2012-01-20 10:50:00,53.99,54.09,53.99,54.04,73068.34579561853,25.7811,25.8288,25.7811,25.8049,73068.3458
2012-01-20 10:55:00,54.04,54.05,53.97,53.97,61786.69815033452,25.8049,25.8097,25.7715,25.7715,61786.6982
2012-01-20 11:00:00,53.99,54.01,53.86,53.86,138265.774629411,25.7811,25.7906,25.719,25.719,138265.7746
2012-01-20 11:05:00,53.86,53.88,53.81,53.87,93795.0937950938,25.719,25.7285,25.6951,25.7238,93795.0938
2012-01-20 11:10:00,53.86,53.89,53.8,53.89,80939.26275744458,25.719,25.7333,25.6903,25.7333,80939.2628
2012-01-20 11:15:00,53.89,53.95,53.89,53.92,41322.31404958678,25.7333,25.762,25.7333,25.7476,41322.314
2012-01-20 11:20:00,53.91,53.98,53.91,53.98,39354.58480913026,25.7429,25.7763,25.7429,25.7763,39354.5848
2012-01-20 11:25:00,53.98,53.98,53.92,53.98,47094.31982159255,25.7763,25.7763,25.7476,25.7763,47094.3198
2012-01-20 11:30:00,53.98,53.98,53.93,53.97,55358.78263150991,25.7763,25.7763,25.7524,25.7715,55358.7826
2012-01-20 11:35:00,53.96,53.99,53.95,53.99,43945.95303686213,25.7667,25.7811,25.762,25.7811,43945.953
2012-01-20 11:40:00,53.99,54.02,53.94,53.96,62442.60789715336,25.7811,25.7954,25.7572,25.7667,62442.6079
2012-01-20 11:45:00,53.95,54.02,53.94,54.01,48274.95736586646,25.762,25.7954,25.7572,25.7906,48274.9574
2012-01-20 11:50:00,54.01,54.07,54.0,54.03,125278.761642398,25.7906,25.8193,25.7858,25.8002,125278.7616
2012-01-20 11:55:00,54.03,54.07,54.0,54.07,66640.43027679392,25.8002,25.8193,25.7858,25.8193,66640.4303
2012-01-20 12:00:00,54.06,54.08,54.0,54.03,49849.14075823167,25.8145,25.824,25.7858,25.8002,49849.1408
2012-01-20 12:05:00,54.03,54.04,53.99,54.04,57851.23966942149,25.8002,25.8049,25.7811,25.8049,57851.2397
2012-01-20 12:10:00,54.04,54.09,54.04,54.08,65197.42883379247,25.8049,25.8288,25.8049,25.824,65197.4288
2012-01-20 12:15:00,54.08,54.12,54.08,54.12,83562.90174471993,25.824,25.8431,25.824,25.8431,83562.9017
2012-01-20 12:20:00,54.12,54.21,54.12,54.21,97861.7342253706,25.8431,25.8861,25.8431,25.8861,97861.7342
2012-01-20 12:25:00,54.2,54.21,54.09,54.1,67558.70392234028,25.8814,25.8861,25.8288,25.8336,67558.7039
2012-01-20 12:30:00,54.1,54.12,54.09,54.12,37255.67361930999,25.8336,25.8431,25.8288,25.8431,37255.6736
2012-01-20 12:35:00,54.12,54.12,54.09,54.12,29384.756657483933,25.8431,25.8431,25.8288,25.8431,29384.7567
2012-01-20 12:40:00,54.12,54.15,54.11,54.12,51423.32415059688,25.8431,25.8575,25.8384,25.8431,51423.3242
2012-01-20 12:45:00,54.12,54.13,54.08,54.09,40535.22235340417,25.8431,25.8479,25.824,25.8288,40535.2224
2012-01-20 12:50:00,54.09,54.09,54.06,54.08,46438.41007477371,25.8288,25.8288,25.8145,25.824,46438.4101
2012-01-20 12:55:00,54.08,54.1,54.07,54.09,36337.39997376361,25.824,25.8336,25.8193,25.8288,36337.4
2012-01-20 13:00:00,54.09,54.11,54.06,54.07,43421.22523940706,25.8288,25.8384,25.8145,25.8193,43421.2252
2012-01-20 13:05:00,54.07,54.08,54.05,54.06,53128.68949232586,25.8193,25.824,25.8097,25.8145,53128.6895
2012-01-20 13:10:00,54.05,54.07,54.04,54.07,47094.31982159255,25.8097,25.8193,25.8049,25.8193,47094.3198
2012-01-20 13:15:00,54.07,54.08,54.03,54.05,73068.34579561853,25.8193,25.824,25.8002,25.8097,73068.3458
2012-01-20 13:20:00,54.05,54.11,54.05,54.1,142332.4150596878,25.8097,25.8384,25.8097,25.8336,142332.4151
2012-01-20 13:25:00,54.09,54.12,54.08,54.08,54965.2367834186,25.8288,25.8431,25.824,25.824,54965.2368
2012-01-20 13:30:00,54.08,54.09,54.07,54.09,33451.39708776073,25.824,25.8288,25.8193,25.8288,33451.3971
2012-01-20 13:35:00,54.09,54.11,54.05,54.07,148366.7847304211,25.8288,25.8384,25.8097,25.8193,148366.7847
2012-01-20 13:40:00,54.07,54.09,54.05,54.09,26629.935720844813,25.8193,25.8288,25.8097,25.8288,26629.9357
2012-01-20 13:45:00,54.09,54.1,54.05,54.07,43290.04329004329,25.8288,25.8336,25.8097,25.8193,43290.0433
2012-01-20 13:50:00,54.06,54.07,54.05,54.05,50111.5046569592,25.8145,25.8193,25.8097,25.8097,50111.5047
2012-01-20 13:55:00,54.06,54.07,54.05,54.07,40404.0404040404,25.8145,25.8193,25.8097,25.8193,40404.0404
2012-01-20 14:00:00,54.07,54.12,54.06,54.09,54178.145087236,25.8193,25.8431,25.8145,25.8288,54178.1451
2012-01-20 14:05:00,54.09,54.11,54.09,54.1,89203.72556736194,25.8288,25.8384,25.8288,25.8336,89203.7256
2012-01-20 14:10:00,54.09,54.1,54.07,54.09,100878.91906073724,25.8288,25.8336,25.8193,25.8288,100878.9191
2012-01-20 14:15:00,54.08,54.08,54.01,54.02,56145.87432769251,25.824,25.824,25.7906,25.7954,56145.8743
2012-01-20 14:20:00,54.01,54.05,53.99,53.99,60343.696707333074,25.7906,25.8097,25.7811,25.7811,60343.6967
2012-01-20 14:25:00,53.99,54.01,53.98,53.99,91958.54650400105,25.7811,25.7906,25.7763,25.7811,91958.5465
2012-01-20 14:30:00,53.99,54.0,53.99,54.0,25186.93427784337,25.7811,25.7858,25.7811,25.7858,25186.9343
2012-01-20 14:35:00,53.99,54.0,53.96,53.96,59556.60501115047,25.7811,25.7858,25.7667,25.7667,59556.605
2012-01-20 14:40:00,53.96,53.98,53.95,53.97,77134.98622589532,25.7667,25.7763,25.762,25.7715,77134.9862
2012-01-20 14:45:00,53.97,53.97,53.94,53.96,55096.41873278237,25.7715,25.7715,25.7572,25.7667,55096.4187
2012-01-20 14:50:00,53.95,53.99,53.95,53.97,45388.95447986357,25.762,25.7811,25.762,25.7715,45388.9545
2012-01-20 14:55:00,53.98,54.04,53.98,54.04,57457.69382133018,25.7763,25.8049,25.7763,25.8049,57457.6938
2012-01-20 15:00:00,54.04,54.05,54.03,54.05,77528.53207398663,25.8049,25.8097,25.8002,25.8097,77528.5321
2012-01-20 15:05:00,54.05,54.05,54.04,54.05,62573.78984651712,25.8097,25.8097,25.8049,25.8097,62573.7898
2012-01-20 15:10:00,54.04,54.09,54.04,54.07,135904.49954086318,25.8049,25.8288,25.8049,25.8193,135904.4995
2012-01-20 15:15:00,54.08,54.13,54.07,54.13,60737.242555424375,25.824,25.8479,25.8193,25.8479,60737.2426
2012-01-20 15:20:00,54.13,54.15,54.09,54.12,90515.5450609996,25.8479,25.8575,25.8288,25.8431,90515.5451
2012-01-20 15:25:00,54.12,54.12,54.09,54.1,94582.1854912764,25.8431,25.8431,25.8288,25.8336,94582.1855
2012-01-20 15:30:00,54.1,54.12,54.07,54.09,92220.9104027286,25.8336,25.8431,25.8193,25.8288,92220.9104
2012-01-20 15:35:00,54.09,54.11,54.05,54.1,125147.57969303423,25.8288,25.8384,25.8097,25.8336,125147.5797
2012-01-20 15:40:00,54.1,54.19,54.1,54.19,275613.27561327565,25.8336,25.8766,25.8336,25.8766,275613.2756
2012-01-20 15:45:00,54.19,54.27,54.18,54.23,285451.92181555816,25.8766,25.9148,25.8718,25.8957,285451.9218
2012-01-20 15:50:00,54.23,54.25,54.2,54.25,268267.08644890465,25.8957,25.9052,25.8814,25.9052,268267.0864
2012-01-20 15:55:00,54.25,54.28,54.21,54.26,690935.3272989637,25.9052,25.9196,25.8861,25.91,690935.3273
2012-01-23 09:30:00,53.96,54.15,53.87,53.89,408369.4083694084,25.7667,25.8575,25.7238,25.7333,408369.4084
2012-01-23 09:35:00,53.89,54.12,53.89,53.95,178800.99698281518,25.7333,25.8431,25.7333,25.762,178800.997
2012-01-23 09:40:00,53.95,54.06,53.92,54.05,243867.24386724387,25.762,25.8145,25.7476,25.8097,243867.2439
2012-01-23 09:45:00,54.04,54.05,53.89,53.98,207792.2077922078,25.8049,25.8097,25.7333,25.7763,207792.2078
2012-01-23 09:50:00,53.99,54.08,53.98,54.02,166076.34789452972,25.7811,25.824,25.7763,25.7954,166076.3479
2012-01-23 09:55:00,54.02,54.08,53.99,54.04,220910.40272858457,25.7954,25.824,25.7811,25.8049,220910.4027
2012-01-23 10:00:00,54.03,54.12,54.03,54.08,205955.66050111505,25.8002,25.8431,25.8002,25.824,205955.6605
2012-01-23 10:05:00,54.07,54.09,53.99,54.02,176046.17604617606,25.8193,25.8288,25.7811,25.7954,176046.176
2012-01-23 10:10:00,54.02,54.05,53.99,54.02,120556.21146530236,25.7954,25.8097,25.7811,25.7954,120556.2115
2012-01-23 10:15:00,54.02,54.09,54.01,54.09,181424.6359700905,25.7954,25.8288,25.7906,25.8288,181424.636
2012-01-23 10:20:00,54.08,54.1,53.97,53.97,241505.9687786961,25.824,25.8336,25.7715,25.7715,241505.9688
2012-01-23 10:25:00,53.96,53.97,53.88,53.91,252787.61642398007,25.7667,25.7715,25.7285,25.7429,252787.6164
2012-01-23 10:30:00,53.9,53.94,53.86,53.94,155188.24609733702,25.7381,25.7572,25.719,25.7572,155188.2461
2012-01-23 10:35:00,53.94,54.02,53.92,54.02,111898.20280729372,25.7572,25.7954,25.7476,25.7954,111898.2028
2012-01-23 10:40:00,54.02,54.03,53.94,53.98,144037.78040141676,25.7954,25.8002,25.7572,25.7763,144037.7804
2012-01-23 10:45:00,53.97,54.01,53.96,53.99,135773.31759149942,25.7715,25.7906,25.7667,25.7811,135773.3176
2012-01-23 10:50:00,53.99,53.99,53.89,53.92,273252.0005247278,25.7811,25.7811,25.7333,25.7476,273252.0005
2012-01-23 10:55:00,53.92,53.96,53.89,53.91,138659.3204775023,25.7476,25.7667,25.7333,25.7429,138659.3205
2012-01-23 11:00:00,53.9,53.91,53.82,53.83,139708.77607241244,25.7381,25.7429,25.6999,25.7047,139708.7761
2012-01-23 11:05:00,53.83,53.83,53.67,53.73,276400.3673094582,25.7047,25.7047,25.6283,25.6569,276400.3673
2012-01-23 11:10:00,53.73,53.8,53.7,53.73,195329.9226026499,25.6569,25.6903,25.6426,25.6569,195329.9226
2012-01-23 11:15:00,53.74,53.77,53.7,53.7,203987.9312606585,25.6617,25.676,25.6426,25.6426,203987.9313
2012-01-23 11:20:00,53.7,53.74,53.67,53.72,121736.84900957628,25.6426,25.6617,25.6283,25.6521,121736.849
2012-01-23 11:25:00,53.71,53.76,53.7,53.73,146005.50964187327,25.6474,25.6712,25.6426,25.6569,146005.5096
2012-01-23 11:30:00,53.73,53.77,53.73,53.75,103764.92194674013,25.6569,25.676,25.6569,25.6665,103764.9219
2012-01-23 11:35:00,53.74,53.77,53.67,53.73,117145.48078184442,25.6617,25.676,25.6283,25.6569,117145.4808
2012-01-23 11:40:00,53.73,53.76,53.67,53.7,134461.49809786174,25.6569,25.6712,25.6283,25.6426,134461.4981
2012-01-23 11:45:00,53.7,53.75,53.69,53.75,95369.277187459,25.6426,25.6665,25.6378,25.6665,95369.2772
2012-01-23 11:50:00,53.75,53.76,53.7,53.73,91565.00065590975,25.6665,25.6712,25.6426,25.6569,91565.0007
2012-01-23 11:55:00,53.73,53.75,53.69,53.73,68214.61366915912,25.6569,25.6665,25.6378,25.6569,68214.6137
2012-01-23 12:00:00,53.73,53.74,53.68,53.7,81201.62665617211,25.6569,25.6617,25.633,25.6426,81201.6267
2012-01-23 12:05:00,53.7,53.74,53.67,53.73,134855.04394595305,25.6426,25.6617,25.6283,25.6569,134855.0439
2012-01-23 12:10:00,53.73,53.74,53.71,53.74,109012.19992129084,25.6569,25.6617,25.6474,25.6617,109012.1999
2012-01-23 12:15:00,53.73,53.77,53.67,53.76,156500.0655909747,25.6569,25.676,25.6283,25.6712,156500.0656
2012-01-23 12:20:00,53.75,53.75,53.71,53.74,103896.1038961039,25.6665,25.6665,25.6474,25.6617,103896.1039
2012-01-23 12:25:00,53.74,53.76,53.7,53.72,120162.66561721108,25.6617,25.6712,25.6426,25.6521,120162.6656
2012-01-23 12:30:00,53.72,53.74,53.68,53.73,93401.5479470025,25.6521,25.6617,25.633,25.6569,93401.5479
2012-01-23 12:35:00,53.72,53.73,53.69,53.73,50636.23245441428,25.6521,25.6569,25.6378,25.6569,50636.2325
2012-01-23 12:40:00,53.73,53.74,53.71,53.73,60212.51475796931,25.6569,25.6617,25.6474,25.6569,60212.5148
2012-01-23 12:45:00,53.73,53.75,53.72,53.73,66246.88442870261,25.6569,25.6665,25.6521,25.6569,66246.8844
2012-01-23 12:50:00,53.73,53.74,53.7,53.73,63229.69959333596,25.6569,25.6617,25.6426,25.6569,63229.6996
2012-01-23 12:55:00,53.73,53.74,53.68,53.7,77790.89597271416,25.6569,25.6617,25.633,25.6426,77790.896
2012-01-23 13:00:00,53.7,53.74,53.69,53.72,95500.45913682276,25.6426,25.6617,25.6378,25.6521,95500.4591
2012-01-23 13:05:00,53.71,53.81,53.71,53.78,269316.5420438148,25.6474,25.6951,25.6474,25.6808,269316.542
2012-01-23 13:10:00,53.8,53.86,53.8,53.83,73724.25554243736,25.6903,25.719,25.6903,25.7047,73724.2555
2012-01-23 13:15:00,53.84,53.86,53.8,53.8,64279.1551882461,25.7094,25.719,25.6903,25.6903,64279.1552
2012-01-23 13:20:00,53.8,53.85,53.8,53.84,101534.82880755608,25.6903,25.7142,25.6903,25.7094,101534.8288
2012-01-23 13:25:00,53.85,53.86,53.82,53.85,51029.778302505576,25.7142,25.719,25.6999,25.7142,51029.7783
2012-01-23 13:30:00,53.86,53.89,53.81,53.86,83956.44759281124,25.719,25.7333,25.6951,25.719,83956.4476
2012-01-23 13:35:00,53.86,53.89,53.86,53.87,96418.73278236914,25.719,25.7333,25.719,25.7238,96418.7328
2012-01-23 13:40:00,53.87,53.89,53.84,53.85,68608.15951725043,25.7238,25.7333,25.7094,25.7142,68608.1595
2012-01-23 13:45:00,53.84,53.86,53.83,53.85,42502.951593860686,25.7094,25.719,25.7047,25.7142,42502.9516
2012-01-23 13:50:00,53.86,53.86,53.82,53.84,83562.90174471993,25.719,25.719,25.6999,25.7094,83562.9017
2012-01-23 13:55:00,53.86,53.87,53.81,53.86,70838.25265643447,25.719,25.7238,25.6951,25.719,70838.2527
2012-01-23 14:00:00,53.86,53.89,53.83,53.89,76741.44037780401,25.719,25.7333,25.7047,25.7333,76741.4404
2012-01-23 14:05:00,53.87,53.9,53.85,53.89,105207.92338974155,25.7238,25.7381,25.7142,25.7333,105207.9234
2012-01-23 14:10:00,53.89,53.89,53.83,53.84,66771.61222615768,25.7333,25.7333,25.7047,25.7094,66771.6122
2012-01-23 14:15:00,53.84,53.86,53.83,53.83,70707.07070707071,25.7094,25.719,25.7047,25.7047,70707.0707
2012-01-23 14:20:00,53.84,53.85,53.8,53.82,72937.16384625476,25.7094,25.7142,25.6903,25.6999,72937.1638
2012-01-23 14:25:00,53.82,53.83,53.79,53.81,71756.52630198085,25.6999,25.7047,25.6856,25.6951,71756.5263
2012-01-23 14:30:00,53.81,53.86,53.8,53.82,86842.45047881412,25.6951,25.719,25.6903,25.6999,86842.4505
2012-01-23 14:35:00,53.83,53.88,53.8,53.86,128820.67427521972,25.7047,25.7285,25.6903,25.719,128820.6743
2012-01-23 14:40:00,53.86,53.88,53.85,53.85,117932.57247802702,25.719,25.7285,25.7142,25.7142,117932.5725
2012-01-23 14:45:00,53.86,53.86,53.81,53.83,113341.20425029517,25.719,25.719,25.6951,25.7047,113341.2043
2012-01-23 14:50:00,53.83,53.83,53.8,53.83,85137.08513708515,25.7047,25.7047,25.6903,25.7047,85137.0851
2012-01-23 14:55:00,53.83,53.9,53.8,53.88,137085.1370851371,25.7047,25.7381,25.6903,25.7285,137085.1371
2012-01-23 15:00:00,53.88,53.9,53.85,53.86,162927.9811097993,25.7285,25.7381,25.7142,25.719,162927.9811
2012-01-23 15:05:00,53.86,53.93,53.85,53.89,143775.41650268924,25.719,25.7524,25.7142,25.7333,143775.4165
2012-01-23 15:10:00,53.89,53.89,53.85,53.86,162009.70746425292,25.7333,25.7333,25.7142,25.719,162009.7075
2012-01-23 15:15:00,53.86,53.89,53.86,53.86,173160.17316017317,25.719,25.7333,25.719,25.719,173160.1732
2012-01-23 15:20:00,53.86,53.86,53.82,53.84,159910.79627443265,25.719,25.719,25.6999,25.7094,159910.7963
2012-01-23 15:25:00,53.85,53.86,53.82,53.83,121343.303161485,25.7142,25.719,25.6999,25.7047,121343.3032
2012-01-23 15:30:00,53.83,53.83,53.79,53.8,169618.26052735143,25.7047,25.7047,25.6856,25.6903,169618.2605
2012-01-23 15:35:00,53.81,53.83,53.78,53.8,167125.80348943986,25.6951,25.7047,25.6808,25.6903,167125.8035
2012-01-23 15:40:00,53.81,53.89,53.8,53.89,227863.04604486423,25.6951,25.7333,25.6903,25.7333,227863.046
2012-01-23 15:45:00,53.89,53.89,53.82,53.83,362718.0899908173,25.7333,25.7333,25.6999,25.7047,362718.09
2012-01-23 15:50:00,53.83,53.85,53.79,53.83,325724.7802702348,25.7047,25.7142,25.6856,25.7047,325724.7803
2012-01-23 15:55:00,53.83,53.84,53.8,53.8,376623.3766233766,25.7047,25.7094,25.6903,25.6903,376623.3766
2012-01-24 09:30:00,53.48,53.72,53.44,53.48,327823.6914600551,25.5375,25.6521,25.5184,25.5375,327823.6915
2012-01-24 09:35:00,53.47,53.53,53.42,53.52,177620.35943854126,25.5328,25.5614,25.5089,25.5566,177620.3594
2012-01-24 09:40:00,53.53,53.53,53.44,53.51,166601.0756919848,25.5614,25.5614,25.5184,25.5519,166601.0757
2012-01-24 09:45:00,53.51,53.52,53.41,53.43,215138.3969565788,25.5519,25.5566,25.5041,25.5137,215138.397
2012-01-24 09:50:00,53.42,53.46,53.38,53.39,221828.6763741309,25.5089,25.528,25.4898,25.4946,221828.6764
2012-01-24 09:55:00,53.38,53.46,53.38,53.42,199658.92693165425,25.4898,25.528,25.4898,25.5089,199658.9269
2012-01-24 10:00:00,53.43,53.5,53.38,53.43,352223.53404171584,25.5137,25.5471,25.4898,25.5137,352223.534
2012-01-24 10:05:00,53.43,53.53,53.42,53.51,188246.09733700645,25.5137,25.5614,25.5089,25.5519,188246.0973
2012-01-24 10:10:00,53.51,53.69,53.51,53.66,159779.61432506886,25.5519,25.6378,25.5519,25.6235,159779.6143
2012-01-24 10:15:00,53.66,53.69,53.55,53.55,153482.88075560803,25.6235,25.6378,25.571,25.571,153482.8808
2012-01-24 10:20:00,53.56,53.64,53.53,53.64,103502.5580480126,25.5757,25.6139,25.5614,25.6139,103502.558
2012-01-24 10:25:00,53.65,53.66,53.54,53.62,158598.97678079497,25.6187,25.6235,25.5662,25.6044,158598.9768
2012-01-24 10:30:00,53.62,53.69,53.55,53.69,141020.59556605012,25.6044,25.6378,25.571,25.6378,141020.5956
2012-01-24 10:35:00,53.69,53.74,53.66,53.73,107438.01652892564,25.6378,25.6617,25.6235,25.6569,107438.0165
2012-01-24 10:40:00,53.73,53.89,53.73,53.86,177226.81359044995,25.6569,25.7333,25.6569,25.719,177226.8136
2012-01-24 10:45:00,53.86,53.9,53.81,53.87,217237.30814639907,25.719,25.7381,25.6951,25.7238,217237.3081
2012-01-24 10:50:00,53.87,53.88,53.83,53.85,204119.1132100223,25.7238,25.7285,25.7047,25.7142,204119.1132
2012-01-24 10:55:00,53.85,53.86,53.77,53.78,104945.55949101404,25.7142,25.719,25.676,25.6808,104945.5595
2012-01-24 11:00:00,53.79,53.8,53.7,53.71,167912.89518562247,25.6856,25.6903,25.6426,25.6474,167912.8952
2012-01-24 11:05:00,53.7,53.73,53.65,53.7,105207.92338974155,25.6426,25.6569,25.6187,25.6426,105207.9234
2012-01-24 11:10:00,53.71,53.74,53.7,53.73,101928.3746556474,25.6474,25.6617,25.6426,25.6569,101928.3747
2012-01-24 11:15:00,53.73,53.78,53.7,53.73,136429.22733831825,25.6569,25.6808,25.6426,25.6569,136429.2273
2012-01-24 11:20:00,53.73,53.77,53.72,53.77,69264.06926406927,25.6569,25.676,25.6521,25.676,69264.0693
2012-01-24 11:25:00,53.77,53.79,53.75,53.78,38698.67506231143,25.676,25.6856,25.6665,25.6808,38698.6751
2012-01-24 11:30:00,53.77,53.8,53.73,53.77,65197.42883379247,25.676,25.6903,25.6569,25.676,65197.4288
2012-01-24 11:35:00,53.77,53.8,53.73,53.8,99567.09956709958,25.676,25.6903,25.6569,25.6903,99567.0996
2012-01-24 11:40:00,53.8,53.8,53.7,53.72,142857.14285714287,25.6903,25.6903,25.6426,25.6521,142857.1429
2012-01-24 11:45:00,53.72,53.75,53.7,53.7,140233.5038698675,25.6521,25.6665,25.6426,25.6426,140233.5039
2012-01-24 11:50:00,53.7,53.76,53.7,53.75,57195.32992260265,25.6426,25.6712,25.6426,25.6665,57195.3299
2012-01-24 11:55:00,53.75,53.77,53.69,53.7,141282.95946477764,25.6665,25.676,25.6378,25.6426,141282.9595
2012-01-24 12:00:00,53.71,53.79,53.7,53.72,95500.45913682276,25.6474,25.6856,25.6426,25.6521,95500.4591
2012-01-24 12:05:00,53.71,53.77,53.7,53.77,123966.94214876034,25.6474,25.676,25.6426,25.676,123966.9421
2012-01-24 12:10:00,53.77,53.79,53.73,53.75,49324.4129607766,25.676,25.6856,25.6569,25.6665,49324.413
2012-01-24 12:15:00,53.75,53.75,53.64,53.64,80414.53495998951,25.6665,25.6665,25.6139,25.6139,80414.535
2012-01-24 12:20:00,53.64,53.7,53.64,53.69,53784.59923914469,25.6139,25.6426,25.6139,25.6378,53784.5992
2012-01-24 12:25:00,53.7,53.73,53.7,53.71,56539.42017578382,25.6426,25.6569,25.6426,25.6474,56539.4202
2012-01-24 12:30:00,53.71,53.74,53.7,53.74,119637.937819756,25.6474,25.6617,25.6426,25.6617,119637.9378
2012-01-24 12:35:00,53.74,53.74,53.64,53.65,93139.18404827495,25.6617,25.6617,25.6139,25.6187,93139.184
2012-01-24 12:40:00,53.65,53.68,53.63,53.65,96025.18693427784,25.6187,25.633,25.6092,25.6187,96025.1869
2012-01-24 12:45:00,53.65,53.72,53.65,53.72,56801.78407451135,25.6187,25.6521,25.6187,25.6521,56801.7841
2012-01-24 12:50:00,53.71,53.77,53.71,53.76,40535.22235340417,25.6474,25.676,25.6474,25.6712,40535.2224
2012-01-24 12:55:00,53.75,53.81,53.74,53.8,31877.21369539552,25.6665,25.6951,25.6617,25.6903,31877.2137
2012-01-24 13:00:00,53.8,53.84,53.8,53.84,74642.52918798373,25.6903,25.7094,25.6903,25.7094,74642.5292
2012-01-24 13:05:00,53.83,53.89,53.83,53.89,49193.231011412834,25.7047,25.7333,25.7047,25.7333,49193.231
2012-01-24 13:10:00,53.89,53.9,53.88,53.88,68476.97756788666,25.7333,25.7381,25.7285,25.7285,68476.9776
2012-01-24 13:15:00,53.88,53.89,53.84,53.86,94844.54939000394,25.7285,25.7333,25.7094,25.719,94844.5494
2012-01-24 13:20:00,53.86,53.91,53.83,53.89,104027.28584546766,25.719,25.7429,25.7047,25.7333,104027.2858
2012-01-24 13:25:00,53.89,53.89,53.87,53.89,55227.60068214614,25.7333,25.7333,25.7238,25.7333,55227.6007
2012-01-24 13:30:00,53.89,53.89,53.86,53.86,48406.13931523023,25.7333,25.7333,25.719,25.719,48406.1393
2012-01-24 13:35:00,53.87,53.89,53.86,53.89,66640.43027679392,25.7238,25.7333,25.719,25.7333,66640.4303
2012-01-24 13:40:00,53.89,53.93,53.88,53.89,94844.54939000394,25.7333,25.7524,25.7285,25.7333,94844.5494
2012-01-24 13:45:00,53.89,53.93,53.88,53.92,48668.50321395776,25.7333,25.7524,25.7285,25.7476,48668.5032
2012-01-24 13:50:00,53.93,53.97,53.91,53.96,95894.00498491408,25.7524,25.7715,25.7429,25.7667,95894.005
2012-01-24 13:55:00,53.95,54.02,53.93,54.02,75036.07503607504,25.762,25.7954,25.7524,25.7954,75036.075
2012-01-24 14:00:00,54.02,54.03,53.96,53.96,115571.2973894792,25.7954,25.8002,25.7667,25.7667,115571.2974
2012-01-24 14:05:00,53.97,54.01,53.95,53.99,137347.50098386462,25.7715,25.7906,25.762,25.7811,137347.501
2012-01-24 14:10:00,53.99,54.02,53.98,54.02,61393.152302243216,25.7811,25.7954,25.7763,25.7954,61393.1523
2012-01-24 14:15:00,54.02,54.03,53.97,53.98,85924.17683326775,25.7954,25.8002,25.7715,25.7763,85924.1768
2012-01-24 14:20:00,53.98,53.98,53.93,53.94,65197.42883379247,25.7763,25.7763,25.7524,25.7572,65197.4288
2012-01-24 14:25:00,53.93,53.98,53.93,53.97,55358.78263150991,25.7524,25.7763,25.7524,25.7715,55358.7826
2012-01-24 14:30:00,53.98,53.99,53.96,53.99,66902.79417552146,25.7763,25.7811,25.7667,25.7811,66902.7942
2012-01-24 14:35:00,53.99,53.99,53.92,53.93,85661.81293454021,25.7811,25.7811,25.7476,25.7524,85661.8129
2012-01-24 14:40:00,53.93,53.93,53.89,53.91,138265.774629411,25.7524,25.7524,25.7333,25.7429,138265.7746
2012-01-24 14:45:00,53.91,53.93,53.89,53.92,90384.36311163584,25.7429,25.7524,25.7333,25.7476,90384.3631
2012-01-24 14:50:00,53.92,53.93,53.87,53.89,190869.73632428172,25.7476,25.7524,25.7238,25.7333,190869.7363
2012-01-24 14:55:00,53.89,53.95,53.87,53.94,135379.7717434081,25.7333,25.762,25.7238,25.7572,135379.7717
2012-01-24 15:00:00,53.94,53.97,53.91,53.97,111635.8389085662,25.7572,25.7715,25.7429,25.7715,111635.8389
2012-01-24 15:05:00,53.97,54.01,53.96,54.0,140627.0497179588,25.7715,25.7906,25.7667,25.7858,140627.0497
2012-01-24 15:10:00,53.99,54.06,53.97,54.05,164764.52840089204,25.7811,25.8145,25.7715,25.8097,164764.5284
2012-01-24 15:15:00,54.06,54.07,54.02,54.02,158074.2489833399,25.8145,25.8193,25.7954,25.7954,158074.249
2012-01-24 15:20:00,54.02,54.04,53.93,53.94,134723.8619965893,25.7954,25.8049,25.7524,25.7572,134723.862
2012-01-24 15:25:00,53.95,53.95,53.91,53.92,131706.6771612226,25.762,25.762,25.7429,25.7476,131706.6772
2012-01-24 15:30:00,53.92,53.93,53.88,53.93,109012.19992129084,25.7476,25.7524,25.7285,25.7524,109012.1999
2012-01-24 15:35:00,53.92,53.93,53.81,53.84,130132.4937688574,25.7476,25.7524,25.6951,25.7094,130132.4938
2012-01-24 15:40:00,53.84,53.86,53.8,53.82,149809.78617342253,25.7094,25.719,25.6903,25.6999,149809.7862
2012-01-24 15:45:00,53.82,53.86,53.8,53.82,197822.37964056147,25.6999,25.719,25.6903,25.6999,197822.3796
2012-01-24 15:50:00,53.82,53.86,53.8,53.8,218024.39984258168,25.6999,25.719,25.6903,25.6903,218024.3998
2012-01-24 15:55:00,53.8,53.86,53.73,53.82,474353.92889938346,25.6903,25.719,25.6569,25.6999,474353.9289
2012-01-25 09:30:00,54.51,54.6,53.83,53.89,934933.7531155712,26.0294,26.0724,25.7047,25.7333,934933.7531
2012-01-25 09:35:00,53.87,54.18,53.7,53.76,585465.0400104945,25.7238,25.8718,25.6426,25.6712,585465.04
2012-01-25 09:40:00,53.75,53.78,53.51,53.56,315886.1340679523,25.6665,25.6808,25.5519,25.5757,315886.1341
2012-01-25 09:45:00,53.56,53.61,53.44,53.54,413091.958546504,25.5757,25.5996,25.5184,25.5662,413091.9585
2012-01-25 09:50:00,53.54,53.71,53.46,53.5,359700.90515545063,25.5662,25.6474,25.528,25.5471,359700.9052
2012-01-25 09:55:00,53.48,53.51,53.41,53.44,218811.49153876427,25.5375,25.5519,25.5041,25.5184,218811.4915
2012-01-25 10:00:00,53.43,53.5,53.38,53.44,385150.2033320216,25.5137,25.5471,25.4898,25.5184,385150.2033
2012-01-25 10:05:00,53.43,53.54,53.42,53.52,280729.37163846253,25.5137,25.5662,25.5089,25.5566,280729.3716
2012-01-25 10:10:00,53.52,53.53,53.41,53.46,257772.5304998032,25.5566,25.5614,25.5041,25.528,257772.5305
2012-01-25 10:15:00,53.47,53.51,53.45,53.48,266299.3572084481,25.5328,25.5519,25.5232,25.5375,266299.3572
2012-01-25 10:20:00,53.47,53.53,53.42,53.46,219860.9471336744,25.5328,25.5614,25.5089,25.528,219860.9471
2012-01-25 10:25:00,53.47,53.63,53.45,53.6,147054.96523678344,25.5328,25.6092,25.5232,25.5948,147054.9652
2012-01-25 10:30:00,53.61,53.62,53.49,53.52,142988.32480650663,25.5996,25.6044,25.5423,25.5566,142988.3248
2012-01-25 10:35:00,53.51,53.7,53.51,53.7,176439.72189426736,25.5519,25.6426,25.5519,25.6426,176439.7219
2012-01-25 10:40:00,53.7,53.7,53.57,53.6,116620.75298438936,25.6426,25.6426,25.5805,25.5948,116620.753
2012-01-25 10:45:00,53.59,53.59,53.48,53.48,152039.8793126066,25.5901,25.5901,25.5375,25.5375,152039.8793
2012-01-25 10:50:00,53.48,53.49,53.39,53.4,168568.8049324413,25.5375,25.5423,25.4946,25.4993,168568.8049
2012-01-25 10:55:00,53.39,53.6,53.39,53.54,200446.0186278368,25.4946,25.5948,25.4946,25.5662,200446.0186
2012-01-25 11:00:00,53.54,53.54,53.4,53.4,128295.94647776466,25.5662,25.5662,25.4993,25.4993,128295.9465
2012-01-25 11:05:00,53.4,53.44,53.38,53.42,206218.0243998426,25.4993,25.5184,25.4898,25.5089,206218.0244
2012-01-25 11:10:00,53.42,53.51,53.42,53.43,162534.435261708,25.5089,25.5519,25.5089,25.5137,162534.4353
2012-01-25 11:15:00,53.43,53.51,53.43,53.45,135773.31759149942,25.5137,25.5519,25.5137,25.5232,135773.3176
2012-01-25 11:20:00,53.45,53.5,53.42,53.49,133674.40640167912,25.5232,25.5471,25.5089,25.5423,133674.4064
2012-01-25 11:25:00,53.49,53.6,53.48,53.59,159779.61432506886,25.5423,25.5948,25.5375,25.5901,159779.6143
2012-01-25 11:30:00,53.6,53.6,53.48,53.49,194936.3767545586,25.5948,25.5948,25.5375,25.5423,194936.3768
2012-01-25 11:35:00,53.49,53.49,53.4,53.4,181293.4540207268,25.5423,25.5423,25.4993,25.4993,181293.454
2012-01-25 11:40:00,53.41,53.41,53.13,53.19,832743.0145611964,25.5041,25.5041,25.3704,25.3991,832743.0146
2012-01-25 11:45:00,53.19,53.22,53.01,53.19,454020.7267479995,25.3991,25.4134,25.3131,25.3991,454020.7267
2012-01-25 11:50:00,53.19,53.21,53.0,53.0,287682.0149547422,25.3991,25.4086,25.3083,25.3083,287682.015
2012-01-25 11:55:00,53.0,53.1,52.92,53.09,519611.70142988325,25.3083,25.3561,25.2701,25.3513,519611.7014
2012-01-25 12:00:00,53.09,53.1,52.84,52.84,299226.0264987538,25.3513,25.3561,25.2319,25.2319,299226.0265
2012-01-25 12:05:00,52.84,52.86,52.69,52.7,340154.7947002493,25.2319,25.2415,25.1603,25.1651,340154.7947
2012-01-25 12:10:00,52.71,52.77,52.64,52.74,358126.7217630854,25.1699,25.1985,25.1364,25.1842,358126.7218
2012-01-25 12:15:00,52.76,52.81,52.61,52.63,317066.77161222615,25.1937,25.2176,25.1221,25.1317,317066.7716
2012-01-25 12:20:00,52.63,52.7,52.61,52.61,193624.5572609209,25.1317,25.1651,25.1221,25.1221,193624.5573
2012-01-25 12:25:00,52.61,53.07,52.61,52.96,325462.4163715073,25.1221,25.3418,25.1221,25.2892,325462.4164
2012-01-25 12:30:00,52.96,53.16,52.8,53.16,271284.27128427126,25.2892,25.3847,25.2128,25.3847,271284.2713
2012-01-25 12:35:00,53.15,53.17,52.93,52.93,281910.00918273645,25.38,25.3895,25.2749,25.2749,281910.0092
2012-01-25 12:40:00,52.95,52.96,52.84,52.9,174865.53850190213,25.2845,25.2892,25.2319,25.2606,174865.5385
2012-01-25 12:45:00,52.9,53.0,52.88,52.97,172504.26341335432,25.2606,25.3083,25.251,25.294,172504.2634
2012-01-25 12:50:00,52.97,53.01,52.88,53.0,161222.61576807033,25.294,25.3131,25.251,25.3083,161222.6158
2012-01-25 12:55:00,52.99,53.14,52.98,53.11,181555.81791945428,25.3036,25.3752,25.2988,25.3609,181555.8179
2012-01-25 13:00:00,53.1,53.27,53.09,53.25,253312.3442214352,25.3561,25.4373,25.3513,25.4277,253312.3442
2012-01-25 13:05:00,53.25,53.4,53.19,53.33,385281.3852813853,25.4277,25.4993,25.3991,25.4659,385281.3853
2012-01-25 13:10:00,53.34,53.34,53.25,53.32,169880.62442607898,25.4707,25.4707,25.4277,25.4611,169880.6244
2012-01-25 13:15:00,53.32,53.41,53.3,53.4,288075.5608028335,25.4611,25.5041,25.4516,25.4993,288075.5608
2012-01-25 13:20:00,53.41,53.44,53.32,53.33,158467.7948314312,25.5041,25.5184,25.4611,25.4659,158467.7948
2012-01-25 13:25:00,53.34,53.38,53.32,53.36,165551.62009707466,25.4707,25.4898,25.4611,25.4802,165551.6201
2012-01-25 13:30:00,53.36,53.41,53.29,53.38,177620.35943854126,25.4802,25.5041,25.4468,25.4898,177620.3594
2012-01-25 13:35:00,53.38,53.4,53.34,53.36,122392.75875639512,25.4898,25.4993,25.4707,25.4802,122392.7588
2012-01-25 13:40:00,53.36,53.49,53.36,53.41,118719.66417420964,25.4802,25.5423,25.4802,25.5041,118719.6642
2012-01-25 13:45:00,53.41,53.42,53.35,53.36,144562.50819887183,25.5041,25.5089,25.4755,25.4802,144562.5082
2012-01-25 13:50:00,53.38,53.4,53.32,53.33,166601.0756919848,25.4898,25.4993,25.4611,25.4659,166601.0757
2012-01-25 13:55:00,53.33,53.42,53.32,53.41,164633.34645152828,25.4659,25.5089,25.4611,25.5041,164633.3465
2012-01-25 14:00:00,53.41,53.41,53.32,53.35,158730.15873015873,25.5041,25.5041,25.4611,25.4755,158730.1587
2012-01-25 14:05:00,53.35,53.35,53.22,53.3,197428.83379247016,25.4755,25.4755,25.4134,25.4516,197428.8338
2012-01-25 14:10:00,53.3,53.31,53.2,53.22,199265.3810835629,25.4516,25.4564,25.4038,25.4134,199265.3811
2012-01-25 14:15:00,53.23,53.26,53.18,53.26,145611.963793782,25.4182,25.4325,25.3943,25.4325,145611.9638
2012-01-25 14:20:00,53.26,53.29,53.18,53.22,174471.99265381086,25.4325,25.4468,25.3943,25.4134,174471.9927
2012-01-25 14:25:00,53.22,53.24,53.15,53.16,170667.71612226157,25.4134,25.4229,25.38,25.3847,170667.7161
2012-01-25 14:30:00,53.16,53.26,53.16,53.24,119113.21002230092,25.3847,25.4325,25.3847,25.4229,119113.21
2012-01-25 14:35:00,53.24,53.26,53.15,53.18,201889.02007083825,25.4229,25.4325,25.38,25.3943,201889.0201
2012-01-25 14:40:00,53.19,53.22,53.15,53.17,119244.3919716647,25.3991,25.4134,25.38,25.3895,119244.392
2012-01-25 14:45:00,53.17,53.32,53.16,53.31,163583.89085661815,25.3895,25.4611,25.3847,25.4564,163583.8909
2012-01-25 14:50:00,53.31,53.37,53.28,53.35,138396.95657877476,25.4564,25.485,25.442,25.4755,138396.9566
2012-01-25 14:55:00,53.35,53.37,53.32,53.35,269578.9059425423,25.4755,25.485,25.4611,25.4755,269578.9059
2012-01-25 15:00:00,53.35,53.37,53.32,53.34,173684.90095762824,25.4755,25.485,25.4611,25.4707,173684.901
2012-01-25 15:05:00,53.34,53.35,53.28,53.28,163190.34500852684,25.4707,25.4755,25.442,25.442,163190.345
2012-01-25 15:10:00,53.28,53.28,53.21,53.23,254755.34566443652,25.442,25.442,25.4086,25.4182,254755.3457
2012-01-25 15:15:00,53.22,53.25,53.19,53.25,212252.3940705759,25.4134,25.4277,25.3991,25.4277,212252.3941
2012-01-25 15:20:00,53.24,53.38,53.24,53.36,288469.10665092483,25.4229,25.4898,25.4229,25.4802,288469.1067
2012-01-25 15:25:00,53.36,53.45,53.35,53.41,344877.3448773449,25.4802,25.5232,25.4755,25.5041,344877.3449
2012-01-25 15:30:00,53.42,53.48,53.33,53.34,360225.63295290567,25.5089,25.5375,25.4659,25.4707,360225.633
2012-01-25 15:35:00,53.34,53.38,53.34,53.36,331234.42214351305,25.4707,25.4898,25.4707,25.4802,331234.4221
2012-01-25 15:40:00,53.35,53.37,53.31,53.32,285845.46766364947,25.4755,25.485,25.4564,25.4611,285845.4677
2012-01-25 15:45:00,53.32,53.41,53.3,53.32,493900.0393545848,25.4611,25.5041,25.4516,25.4611,493900.0394
2012-01-25 15:50:00,53.32,53.34,53.27,53.29,434474.6162927981,25.4611,25.4707,25.4373,25.4468,434474.6163
2012-01-25 15:55:00,53.3,53.36,53.29,53.34,837072.0188902008,25.4516,25.4802,25.4468,25.4707,837072.0189
2012-01-26 09:30:00,53.67,53.73,53.37,53.4,424898.3339892431,25.6283,25.6569,25.485,25.4993,424898.334
2012-01-26 09:35:00,53.4,53.4,53.31,53.34,171454.80781844418,25.4993,25.4993,25.4564,25.4707,171454.8078
2012-01-26 09:40:00,53.34,53.42,53.32,53.35,158074.2489833399,25.4707,25.5089,25.4611,25.4755,158074.249
2012-01-26 09:45:00,53.37,53.4,53.31,53.33,260002.62363898728,25.485,25.4993,25.4564,25.4659,260002.6236
2012-01-26 09:50:00,53.33,53.34,53.22,53.22,258821.9860947134,25.4659,25.4707,25.4134,25.4134,258821.9861
2012-01-26 09:55:00,53.22,53.29,53.22,53.23,305260.3961694871,25.4134,25.4468,25.4134,25.4182,305260.3962
2012-01-26 10:00:00,53.23,53.25,53.13,53.22,286370.19546110457,25.4182,25.4277,25.3704,25.4134,286370.1955
2012-01-26 10:05:00,53.23,53.23,53.15,53.17,223271.6778171324,25.4182,25.4182,25.38,25.3895,223271.6778
2012-01-26 10:10:00,53.18,53.18,52.98,53.0,232979.1420700512,25.3943,25.3943,25.2988,25.3083,232979.1421
2012-01-26 10:15:00,53.0,53.04,53.0,53.02,167388.1673881674,25.3083,25.3274,25.3083,25.3179,167388.1674
2012-01-26 10:20:00,53.02,53.03,52.91,52.96,269841.2698412698,25.3179,25.3227,25.2654,25.2892,269841.2698
2012-01-26 10:25:00,52.96,52.97,52.92,52.96,178538.63308408763,25.2892,25.294,25.2701,25.2892,178538.6331
2012-01-26 10:30:00,52.96,53.12,52.96,53.09,173028.99121080938,25.2892,25.3656,25.2892,25.3513,173028.9912
2012-01-26 10:35:00,53.09,53.09,53.03,53.08,124885.21579430671,25.3513,25.3513,25.3227,25.3465,124885.2158
2012-01-26 10:40:00,53.08,53.14,53.06,53.12,114128.29594647777,25.3465,25.3752,25.337,25.3656,114128.2959
2012-01-26 10:45:00,53.12,53.21,53.12,53.16,134067.95224977043,25.3656,25.4086,25.3656,25.3847,134067.9522
2012-01-26 10:50:00,53.16,53.28,53.15,53.27,136166.86343959073,25.3847,25.442,25.38,25.4373,136166.8634
2012-01-26 10:55:00,53.27,53.28,53.07,53.07,162796.79916043553,25.4373,25.442,25.3418,25.3418,162796.7992
2012-01-26 11:00:00,53.07,53.11,53.04,53.11,278892.82434736984,25.3418,25.3609,25.3274,25.3609,278892.8243
2012-01-26 11:05:00,53.11,53.16,53.05,53.06,148891.51252787616,25.3609,25.3847,25.3322,25.337,148891.5125
2012-01-26 11:10:00,53.06,53.11,53.03,53.07,141020.59556605012,25.337,25.3609,25.3227,25.3418,141020.5956
2012-01-26 11:15:00,53.07,53.08,53.03,53.04,107044.47068083432,25.3418,25.3465,25.3227,25.3274,107044.4707
2012-01-26 11:20:00,53.03,53.06,53.0,53.02,95762.82303555032,25.3227,25.337,25.3083,25.3179,95762.823
2012-01-26 11:25:00,53.02,53.11,53.01,53.1,122786.30460448645,25.3179,25.3609,25.3131,25.3561,122786.3046
2012-01-26 11:30:00,53.1,53.18,53.09,53.16,168044.07713498623,25.3561,25.3943,25.3513,25.3847,168044.0771
2012-01-26 11:35:00,53.17,53.17,53.09,53.1,130526.0396169487,25.3895,25.3895,25.3513,25.3561,130526.0396
2012-01-26 11:40:00,53.1,53.15,53.06,53.08,132756.13275613275,25.3561,25.38,25.337,25.3465,132756.1328
2012-01-26 11:45:00,53.08,53.13,53.06,53.12,90646.72701036338,25.3465,25.3704,25.337,25.3656,90646.727
2012-01-26 11:50:00,53.13,53.19,53.12,53.13,101010.10101010102,25.3704,25.3991,25.3656,25.3704,101010.101
2012-01-26 11:55:00,53.13,53.15,53.06,53.08,85661.81293454021,25.3704,25.38,25.337,25.3465,85661.8129
2012-01-26 12:00:00,53.07,53.11,53.06,53.09,66640.43027679392,25.3418,25.3609,25.337,25.3513,66640.4303
2012-01-26 12:05:00,53.09,53.13,53.06,53.09,97205.82447855176,25.3513,25.3704,25.337,25.3513,97205.8245
2012-01-26 12:10:00,53.09,53.13,53.06,53.06,98517.64397218944,25.3513,25.3704,25.337,25.337,98517.644
2012-01-26 12:15:00,53.06,53.06,53.01,53.06,91040.27285845469,25.337,25.337,25.3131,25.337,91040.2729
2012-01-26 12:20:00,53.06,53.13,53.02,53.12,88678.99776990687,25.337,25.3704,25.3179,25.3656,88678.9978
2012-01-26 12:25:00,53.12,53.15,53.11,53.13,69264.06926406927,25.3656,25.38,25.3609,25.3704,69264.0693
2012-01-26 12:30:00,53.12,53.19,53.09,53.1,94451.00354191264,25.3656,25.3991,25.3513,25.3561,94451.0035
2012-01-26 12:35:00,53.11,53.15,53.06,53.06,60999.60645415191,25.3609,25.38,25.337,25.337,60999.6065
2012-01-26 12:40:00,53.08,53.11,53.06,53.06,73986.6194411649,25.3465,25.3609,25.337,25.337,73986.6194
2012-01-26 12:45:00,53.06,53.13,53.06,53.12,76610.25842844025,25.337,25.3704,25.337,25.3656,76610.2584
2012-01-26 12:50:00,53.12,53.16,53.09,53.11,115308.93349075167,25.3656,25.3847,25.3513,25.3609,115308.9335
2012-01-26 12:55:00,53.11,53.13,53.11,53.13,57982.42161878526,25.3609,25.3704,25.3609,25.3704,57982.4216
2012-01-26 13:00:00,53.12,53.12,53.08,53.1,79758.62521317067,25.3656,25.3656,25.3465,25.3561,79758.6252
2012-01-26 13:05:00,53.1,53.12,53.04,53.05,120687.39341466616,25.3561,25.3656,25.3274,25.3322,120687.3934
2012-01-26 13:10:00,53.05,53.09,53.03,53.09,116751.93493375312,25.3322,25.3513,25.3227,25.3513,116751.9349
2012-01-26 13:15:00,53.08,53.1,53.06,53.09,154269.97245179064,25.3465,25.3561,25.337,25.3513,154269.9725
2012-01-26 13:20:00,53.09,53.09,53.04,53.04,147186.1471861472,25.3513,25.3513,25.3274,25.3274,147186.1472
2012-01-26 13:25:00,53.03,53.06,53.0,53.01,119113.21002230092,25.3227,25.337,25.3083,25.3131,119113.21
2012-01-26 13:30:00,53.0,53.03,53.0,53.0,76347.89452971272,25.3083,25.3227,25.3083,25.3083,76347.8945
2012-01-26 13:35:00,53.0,53.01,52.94,52.95,149285.05837596746,25.3083,25.3131,25.2797,25.2845,149285.0584
2012-01-26 13:40:00,52.95,52.96,52.89,52.9,176046.17604617606,25.2845,25.2892,25.2558,25.2606,176046.176
2012-01-26 13:45:00,52.9,52.93,52.87,52.93,107306.83457956184,25.2606,25.2749,25.2463,25.2749,107306.8346
2012-01-26 13:50:00,52.94,53.09,52.91,53.09,118326.11832611832,25.2797,25.3513,25.2654,25.3513,118326.1183
2012-01-26 13:55:00,53.08,53.09,53.05,53.06,62573.78984651712,25.3465,25.3513,25.3322,25.337,62573.7898
2012-01-26 14:00:00,53.06,53.06,52.96,52.97,72937.16384625476,25.337,25.337,25.2892,25.294,72937.1638
2012-01-26 14:05:00,52.97,53.0,52.94,53.0,117670.20857929948,25.294,25.3083,25.2797,25.3083,117670.2086
2012-01-26 14:10:00,53.0,53.03,52.96,53.03,72937.16384625476,25.3083,25.3227,25.2892,25.3227,72937.1638
2012-01-26 14:15:00,53.03,53.03,52.95,52.98,123311.0324019415,25.3227,25.3227,25.2845,25.2988,123311.0324
2012-01-26 14:20:00,52.98,52.99,52.87,52.89,164895.7103502558,25.2988,25.3036,25.2463,25.2558,164895.7104
2012-01-26 14:25:00,52.88,52.99,52.88,52.95,123704.5782500328,25.251,25.3036,25.251,25.2845,123704.5783
2012-01-26 14:30:00,52.95,53.02,52.91,53.02,85137.08513708515,25.2845,25.3179,25.2654,25.3179,85137.0851
2012-01-26 14:35:00,53.02,53.02,52.93,52.95,75823.16673225764,25.3179,25.3179,25.2749,25.2845,75823.1667
2012-01-26 14:40:00,52.95,52.97,52.93,52.96,116751.93493375312,25.2845,25.294,25.2749,25.2892,116751.9349
2012-01-26 14:45:00,52.97,53.12,52.96,53.08,163846.25475534567,25.294,25.3656,25.2892,25.3465,163846.2548
2012-01-26 14:50:00,53.08,53.11,53.06,53.07,62704.97179588089,25.3465,25.3609,25.337,25.3418,62704.9718
2012-01-26 14:55:00,53.07,53.08,52.99,52.99,81463.99055489965,25.3418,25.3465,25.3036,25.3036,81463.9906
2012-01-26 15:00:00,52.99,52.99,52.91,52.94,108881.01797192708,25.3036,25.3036,25.2654,25.2797,108881.018
2012-01-26 15:05:00,52.94,52.96,52.9,52.94,124622.85189557917,25.2797,25.2892,25.2606,25.2797,124622.8519
2012-01-26 15:10:00,52.95,53.02,52.93,53.02,177226.81359044995,25.2845,25.3179,25.2749,25.3179,177226.8136
2012-01-26 15:15:00,53.02,53.03,52.92,53.0,152564.60711006165,25.3179,25.3227,25.2701,25.3083,152564.6071
2012-01-26 15:20:00,53.0,53.0,52.94,52.94,163190.34500852684,25.3083,25.3083,25.2797,25.2797,163190.345
2012-01-26 15:25:00,52.95,53.03,52.93,52.93,192443.91971664692,25.2845,25.3227,25.2749,25.2749,192443.9197
2012-01-26 15:30:00,52.93,53.0,52.92,52.97,151646.33346451528,25.2749,25.3083,25.2701,25.294,151646.3335
2012-01-26 15:35:00,52.96,53.0,52.93,53.0,130526.0396169487,25.2892,25.3083,25.2749,25.3083,130526.0396
2012-01-26 15:40:00,52.99,53.09,52.99,53.08,220385.67493112947,25.3036,25.3513,25.3036,25.3465,220385.6749
2012-01-26 15:45:00,53.08,53.11,53.03,53.09,294634.6582710219,25.3465,25.3609,25.3227,25.3513,294634.6583
2012-01-26 15:50:00,53.09,53.09,52.98,53.0,203069.65761511217,25.3513,25.3513,25.2988,25.3083,203069.6576
2012-01-26 15:55:00,53.0,53.03,52.96,53.02,694477.2399317854,25.3083,25.3227,25.2892,25.3179,694477.2399
2012-01-27 09:30:00,52.66,52.83,52.66,52.74,270234.8156893612,25.146,25.2272,25.146,25.1842,270234.8157
2012-01-27 09:35:00,52.73,52.79,52.61,52.61,217368.49009576283,25.1794,25.2081,25.1221,25.1221,217368.4901
2012-01-27 09:40:00,52.61,52.69,52.56,52.65,317066.77161222615,25.1221,25.1603,25.0982,25.1412,317066.7716
2012-01-27 09:45:00,52.66,52.81,52.56,52.58,282434.73698019155,25.146,25.2176,25.0982,25.1078,282434.737
2012-01-27 09:50:00,52.58,52.66,52.58,52.59,214613.6691591237,25.1078,25.146,25.1078,25.1126,214613.6692
2012-01-27 09:55:00,52.59,52.68,52.55,52.61,147448.5110848747,25.1126,25.1555,25.0935,25.1221,147448.5111
2012-01-27 10:00:00,52.61,52.63,52.51,52.54,158861.34067952252,25.1221,25.1317,25.0743,25.0887,158861.3407
2012-01-27 10:05:00,52.54,52.6,52.52,52.58,141151.77751541388,25.0887,25.1173,25.0791,25.1078,141151.7775
2012-01-27 10:10:00,52.58,52.58,52.45,52.58,160435.52407188772,25.1078,25.1078,25.0457,25.1078,160435.5241
2012-01-27 10:15:00,52.59,52.6,52.5,52.51,153089.33490751672,25.1126,25.1173,25.0696,25.0743,153089.3349
2012-01-27 10:20:00,52.51,52.63,52.5,52.56,127902.40062967336,25.0743,25.1317,25.0696,25.0982,127902.4006
2012-01-27 10:25:00,52.57,52.62,52.55,52.6,105076.7414403778,25.103,25.1269,25.0935,25.1173,105076.7414
2012-01-27 10:30:00,52.6,52.7,52.6,52.61,134986.2258953168,25.1173,25.1651,25.1173,25.1221,134986.2259
2012-01-27 10:35:00,52.61,52.61,52.55,52.58,98780.00787091696,25.1221,25.1221,25.0935,25.1078,98780.0079
2012-01-27 10:40:00,52.58,52.62,52.55,52.59,86055.35878263152,25.1078,25.1269,25.0935,25.1126,86055.3588
2012-01-27 10:45:00,52.59,52.61,52.51,52.61,157287.1572871573,25.1126,25.1221,25.0743,25.1221,157287.1573
2012-01-27 10:50:00,52.61,52.71,52.6,52.67,113078.84035156763,25.1221,25.1699,25.1173,25.1508,113078.8404
2012-01-27 10:55:00,52.67,52.67,52.57,52.64,78446.80571953299,25.1508,25.1508,25.103,25.1364,78446.8057
2012-01-27 11:00:00,52.65,52.67,52.55,52.57,107962.74432638068,25.1412,25.1508,25.0935,25.103,107962.7443
2012-01-27 11:05:00,52.56,52.61,52.53,52.59,109143.3818706546,25.0982,25.1221,25.0839,25.1126,109143.3819
2012-01-27 11:10:00,52.58,52.6,52.56,52.56,108093.92627574448,25.1078,25.1173,25.0982,25.0982,108093.9263
2012-01-27 11:15:00,52.57,52.65,52.56,52.64,94975.7313393677,25.103,25.1412,25.0982,25.1364,94975.7313
2012-01-27 11:20:00,52.64,52.66,52.61,52.61,60606.06060606061,25.1364,25.146,25.1221,25.1221,60606.0606
2012-01-27 11:25:00,52.61,52.68,52.6,52.64,96812.27863046044,25.1221,25.1555,25.1173,25.1364,96812.2786
2012-01-27 11:30:00,52.64,52.65,52.54,52.55,99042.3717696445,25.1364,25.1412,25.0887,25.0935,99042.3718
2012-01-27 11:35:00,52.54,52.55,52.44,52.51,191394.46412173685,25.0887,25.0935,25.0409,25.0743,191394.4641
2012-01-27 11:40:00,52.51,52.54,52.48,52.51,79102.71546635183,25.0743,25.0887,25.06,25.0743,79102.7155
2012-01-27 11:45:00,52.51,52.55,52.48,52.52,80939.26275744458,25.0743,25.0935,25.06,25.0791,80939.2628
2012-01-27 11:50:00,52.51,52.55,52.5,52.53,58244.78551751279,25.0743,25.0935,25.0696,25.0839,58244.7855
2012-01-27 11:55:00,52.55,52.58,52.51,52.53,146530.23743932834,25.0935,25.1078,25.0743,25.0839,146530.2374
2012-01-27 12:00:00,52.54,52.61,52.52,52.55,68608.15951725043,25.0887,25.1221,25.0791,25.0935,68608.1595
2012-01-27 12:05:00,52.55,52.6,52.51,52.55,65066.24688442871,25.0935,25.1173,25.0743,25.0935,65066.2469
2012-01-27 12:10:00,52.55,52.58,52.52,52.55,41847.04184704185,25.0935,25.1078,25.0791,25.0935,41847.0418
2012-01-27 12:15:00,52.55,52.56,52.45,52.48,92220.9104027286,25.0935,25.0982,25.0457,25.06,92220.9104
2012-01-27 12:20:00,52.48,52.53,52.47,52.53,51292.14220123311,25.06,25.0839,25.0552,25.0839,51292.1422
2012-01-27 12:25:00,52.54,52.59,52.54,52.59,69001.70536534172,25.0887,25.1126,25.0887,25.1126,69001.7054
2012-01-27 12:30:00,52.58,52.59,52.51,52.52,60868.42450478814,25.1078,25.1126,25.0743,25.0791,60868.4245
2012-01-27 12:35:00,52.52,52.59,52.52,52.58,41978.22379640562,25.0791,25.1126,25.0791,25.1078,41978.2238
2012-01-27 12:40:00,52.58,52.58,52.56,52.57,59687.78696051423,25.1078,25.1078,25.0982,25.103,59687.787
2012-01-27 12:45:00,52.57,52.58,52.55,52.57,45257.7725304998,25.103,25.1078,25.0935,25.103,45257.7725
2012-01-27 12:50:00,52.57,52.57,52.52,52.53,35681.49022694477,25.103,25.103,25.0791,25.0839,35681.4902
2012-01-27 12:55:00,52.53,52.58,52.48,52.49,71231.79850452578,25.0839,25.1078,25.06,25.0648,71231.7985
2012-01-27 13:00:00,52.49,52.57,52.46,52.57,47225.50177095632,25.0648,25.103,25.0505,25.103,47225.5018
2012-01-27 13:05:00,52.57,52.6,52.54,52.6,68083.43171979536,25.103,25.1173,25.0887,25.1173,68083.4317
2012-01-27 13:10:00,52.59,52.61,52.55,52.59,112422.9306047488,25.1126,25.1221,25.0935,25.1126,112422.9306
2012-01-27 13:15:00,52.59,52.7,52.58,52.68,65459.79273252001,25.1126,25.1651,25.1078,25.1555,65459.7927
2012-01-27 13:20:00,52.67,52.7,52.63,52.63,41191.13210022301,25.1508,25.1651,25.1317,25.1317,41191.1321
2012-01-27 13:25:00,52.62,52.67,52.62,52.66,48274.95736586646,25.1269,25.1508,25.1269,25.146,48274.9574
2012-01-27 13:30:00,52.65,52.69,52.64,52.68,49717.9588088679,25.1412,25.1603,25.1364,25.1555,49717.9588
2012-01-27 13:35:00,52.68,52.75,52.68,52.74,89728.453364817,25.1555,25.189,25.1555,25.1842,89728.4534
2012-01-27 13:40:00,52.74,52.8,52.74,52.77,59950.15085924177,25.1842,25.2128,25.1842,25.1985,59950.1509
2012-01-27 13:45:00,52.77,52.8,52.77,52.79,57195.32992260265,25.1985,25.2128,25.1985,25.2081,57195.3299
2012-01-27 13:50:00,52.79,52.8,52.77,52.77,66115.70247933884,25.2081,25.2128,25.1985,25.1985,66115.7025
2012-01-27 13:55:00,52.77,52.8,52.74,52.79,67558.70392234028,25.1985,25.2128,25.1842,25.2081,67558.7039
2012-01-27 14:00:00,52.78,52.82,52.74,52.77,113210.0223009314,25.2033,25.2224,25.1842,25.1985,113210.0223
2012-01-27 14:05:00,52.76,52.81,52.75,52.8,63885.6093401548,25.1937,25.2176,25.189,25.2128,63885.6093
2012-01-27 14:10:00,52.8,52.8,52.77,52.77,75429.62088416635,25.2128,25.2128,25.1985,25.1985,75429.6209
2012-01-27 14:15:00,52.77,52.81,52.75,52.8,63492.06349206349,25.1985,25.2176,25.189,25.2128,63492.0635
2012-01-27 14:20:00,52.8,52.8,52.75,52.8,85661.81293454021,25.2128,25.2128,25.189,25.2128,85661.8129
2012-01-27 14:25:00,52.78,52.83,52.77,52.81,75429.62088416635,25.2033,25.2272,25.1985,25.2176,75429.6209
2012-01-27 14:30:00,52.81,52.83,52.79,52.79,45782.50032795488,25.2176,25.2272,25.2081,25.2081,45782.5003
2012-01-27 14:35:00,52.79,52.81,52.77,52.81,92483.27430145611,25.2081,25.2176,25.1985,25.2176,92483.2743
2012-01-27 14:40:00,52.8,52.83,52.78,52.8,61786.69815033452,25.2128,25.2272,25.2033,25.2128,61786.6982
2012-01-27 14:45:00,52.8,52.81,52.77,52.8,45388.95447986357,25.2128,25.2176,25.1985,25.2128,45388.9545
2012-01-27 14:50:00,52.8,52.81,52.77,52.8,69132.8873147055,25.2128,25.2176,25.1985,25.2128,69132.8873
2012-01-27 14:55:00,52.79,52.84,52.79,52.84,95500.45913682276,25.2081,25.2319,25.2081,25.2319,95500.4591
2012-01-27 15:00:00,52.84,52.88,52.84,52.87,75298.43893480257,25.2319,25.251,25.2319,25.2463,75298.4389
2012-01-27 15:05:00,52.87,52.92,52.87,52.91,120818.57536402992,25.2463,25.2701,25.2463,25.2654,120818.5754
2012-01-27 15:10:00,52.9,52.95,52.9,52.95,110717.56526301982,25.2606,25.2845,25.2606,25.2845,110717.5653
2012-01-27 15:15:00,52.96,53.09,52.94,53.08,179063.3608815427,25.2892,25.3513,25.2797,25.3465,179063.3609
2012-01-27 15:20:00,53.07,53.09,53.05,53.08,234815.68936114392,25.3418,25.3513,25.3322,25.3465,234815.6894
2012-01-27 15:25:00,53.07,53.18,53.07,53.16,226026.49875377148,25.3418,25.3943,25.3418,25.3847,226026.4988
2012-01-27 15:30:00,53.16,53.17,53.1,53.1,218417.94569067296,25.3847,25.3895,25.3561,25.3561,218417.9457
2012-01-27 15:35:00,53.11,53.16,53.09,53.12,182342.9096156369,25.3609,25.3847,25.3513,25.3656,182342.9096
2012-01-27 15:40:00,53.12,53.12,53.04,53.07,169355.89662862392,25.3656,25.3656,25.3274,25.3418,169355.8966
2012-01-27 15:45:00,53.07,53.08,52.95,52.96,189951.4626787354,25.3418,25.3465,25.2845,25.2892,189951.4627
2012-01-27 15:50:00,52.96,53.0,52.94,52.98,171717.17171717173,25.2892,25.3083,25.2797,25.2988,171717.1717
2012-01-27 15:55:00,52.98,52.98,52.9,52.9,545979.2732520006,25.2988,25.2988,25.2606,25.2606,545979.2733
2012-01-30 09:30:00,52.53,52.64,52.42,52.61,295421.7499672045,25.0839,25.1364,25.0314,25.1221,295421.75
2012-01-30 09:35:00,52.61,52.62,52.42,52.53,176964.44969172243,25.1221,25.1269,25.0314,25.0839,176964.4497
2012-01-30 09:40:00,52.53,52.58,52.49,52.55,168437.62298307754,25.0839,25.1078,25.0648,25.0935,168437.623
2012-01-30 09:45:00,52.55,52.55,52.41,52.42,160304.34212252396,25.0935,25.0935,25.0266,25.0314,160304.3421
2012-01-30 09:50:00,52.42,52.45,52.37,52.42,162009.70746425292,25.0314,25.0457,25.0075,25.0314,162009.7075
2012-01-30 09:55:00,52.42,52.56,52.42,52.5,164502.1645021645,25.0314,25.0982,25.0314,25.0696,164502.1645
2012-01-30 10:00:00,52.5,52.53,52.46,52.48,106913.28873147056,25.0696,25.0839,25.0505,25.06,106913.2887
2012-01-30 10:05:00,52.49,52.51,52.45,52.49,169880.62442607898,25.0648,25.0743,25.0457,25.0648,169880.6244
2012-01-30 10:10:00,52.49,52.5,52.26,52.29,270103.6337399974,25.0648,25.0696,24.955,24.9693,270103.6337
2012-01-30 10:15:00,52.29,52.31,52.26,52.27,200314.83667847305,24.9693,24.9788,24.955,24.9597,200314.8367
2012-01-30 10:20:00,52.28,52.42,52.27,52.42,267742.35865144955,24.9645,25.0314,24.9597,25.0314,267742.3587
2012-01-30 10:25:00,52.42,52.42,52.35,52.35,145349.59989505445,25.0314,25.0314,24.9979,24.9979,145349.5999
2012-01-30 10:30:00,52.36,52.36,52.27,52.28,194936.3767545586,25.0027,25.0027,24.9597,24.9645,194936.3768
2012-01-30 10:35:00,52.27,52.39,52.27,52.39,191000.9182736456,24.9597,25.017,24.9597,25.017,191000.9183
2012-01-30 10:40:00,52.39,52.39,52.32,52.35,228912.5016397744,25.017,25.017,24.9836,24.9979,228912.5016
2012-01-30 10:45:00,52.35,52.38,52.32,52.37,174340.81070444707,24.9979,25.0123,24.9836,25.0075,174340.8107
2012-01-30 10:50:00,52.37,52.39,52.31,52.31,173422.5370589007,25.0075,25.017,24.9788,24.9788,173422.5371
2012-01-30 10:55:00,52.31,52.32,52.27,52.29,98124.09812409812,24.9788,24.9836,24.9597,24.9693,98124.0981
2012-01-30 11:00:00,52.29,52.51,52.29,52.47,310770.03804276534,24.9693,25.0743,24.9693,25.0552,310770.038
2012-01-30 11:05:00,52.46,52.49,52.37,52.38,175652.63019808475,25.0505,25.0648,25.0075,25.0123,175652.6302
2012-01-30 11:10:00,52.38,52.42,52.28,52.28,177882.7233372688,25.0123,25.0314,24.9645,24.9645,177882.7233
2012-01-30 11:15:00,52.29,52.33,52.26,52.33,167781.71323625869,24.9693,24.9884,24.955,24.9884,167781.7132
2012-01-30 11:20:00,52.33,52.37,52.33,52.37,148104.42083169357,24.9884,25.0075,24.9884,25.0075,148104.4208
2012-01-30 11:25:00,52.36,52.37,52.26,52.26,124754.03384494294,25.0027,25.0075,24.955,24.955,124754.0338
2012-01-30 11:30:00,52.26,52.27,52.23,52.24,153876.42660369934,24.955,24.9597,24.9406,24.9454,153876.4266
2012-01-30 11:35:00,52.24,52.27,52.24,52.24,196510.5601469238,24.9454,24.9597,24.9454,24.9454,196510.5601
2012-01-30 11:40:00,52.25,52.27,52.22,52.23,107044.47068083432,24.9502,24.9597,24.9359,24.9406,107044.4707
2012-01-30 11:45:00,52.23,52.23,52.17,52.19,191919.19191919192,24.9406,24.9406,24.912,24.9215,191919.1919
2012-01-30 11:50:00,52.19,52.2,52.17,52.18,117145.48078184442,24.9215,24.9263,24.912,24.9168,117145.4808
2012-01-30 11:55:00,52.19,52.21,52.17,52.19,117539.02662993572,24.9215,24.9311,24.912,24.9215,117539.0266
2012-01-30 12:00:00,52.19,52.23,52.18,52.18,93401.5479470025,24.9215,24.9406,24.9168,24.9168,93401.5479
2012-01-30 12:05:00,52.19,52.21,52.18,52.2,88810.17971927063,24.9215,24.9311,24.9168,24.9263,88810.1797
2012-01-30 12:10:00,52.2,52.21,52.19,52.2,76872.62232716779,24.9263,24.9311,24.9215,24.9263,76872.6223
2012-01-30 12:15:00,52.2,52.23,52.19,52.2,59294.24111242293,24.9263,24.9406,24.9215,24.9263,59294.2411
2012-01-30 12:20:00,52.2,52.2,52.18,52.19,110324.01941492852,24.9263,24.9263,24.9168,24.9215,110324.0194
2012-01-30 12:25:00,52.2,52.21,52.18,52.19,121999.21290830382,24.9263,24.9311,24.9168,24.9215,121999.2129
2012-01-30 12:30:00,52.19,52.2,52.18,52.19,93139.18404827495,24.9215,24.9263,24.9168,24.9215,93139.184
2012-01-30 12:35:00,52.19,52.2,52.18,52.19,137085.1370851371,24.9215,24.9263,24.9168,24.9215,137085.1371
2012-01-30 12:40:00,52.19,52.19,52.16,52.17,114521.84179456907,24.9215,24.9215,24.9072,24.912,114521.8418
2012-01-30 12:45:00,52.16,52.17,52.14,52.15,73593.0735930736,24.9072,24.912,24.8977,24.9024,73593.0736
2012-01-30 12:50:00,52.16,52.16,52.11,52.11,135904.49954086318,24.9072,24.9072,24.8833,24.8833,135904.4995
2012-01-30 12:55:00,52.11,52.12,52.1,52.1,126852.94503476322,24.8833,24.8881,24.8786,24.8786,126852.945
2012-01-30 13:00:00,52.1,52.12,52.07,52.09,177751.54138790502,24.8786,24.8881,24.8642,24.8738,177751.5414
2012-01-30 13:05:00,52.09,52.1,52.06,52.06,217237.30814639907,24.8738,24.8786,24.8595,24.8595,217237.3081
2012-01-30 13:10:00,52.07,52.07,52.05,52.07,136953.9551357733,24.8642,24.8642,24.8547,24.8642,136953.9551
2012-01-30 13:15:00,52.07,52.07,52.03,52.04,123573.39630066905,24.8642,24.8642,24.8451,24.8499,123573.3963
2012-01-30 13:20:00,52.04,52.07,52.03,52.07,124622.85189557917,24.8499,24.8642,24.8451,24.8642,124622.8519
2012-01-30 13:25:00,52.07,52.08,52.05,52.07,115571.2973894792,24.8642,24.869,24.8547,24.8642,115571.2974
2012-01-30 13:30:00,52.07,52.08,52.06,52.07,103371.37609864883,24.8642,24.869,24.8595,24.8642,103371.3761
2012-01-30 13:35:00,52.07,52.1,52.06,52.1,184835.36665354847,24.8642,24.8786,24.8595,24.8786,184835.3667
2012-01-30 13:40:00,52.1,52.17,52.1,52.17,170405.35222353405,24.8786,24.912,24.8786,24.912,170405.3522
2012-01-30 13:45:00,52.17,52.22,52.16,52.19,191656.8280204644,24.912,24.9359,24.9072,24.9215,191656.828
2012-01-30 13:50:00,52.19,52.22,52.17,52.19,255017.70956316413,24.9215,24.9359,24.912,24.9215,255017.7096
2012-01-30 13:55:00,52.2,52.21,52.17,52.19,127640.03673094582,24.9263,24.9311,24.912,24.9215,127640.0367
2012-01-30 14:00:00,52.19,52.24,52.18,52.19,129738.9479207661,24.9215,24.9454,24.9168,24.9215,129738.9479
2012-01-30 14:05:00,52.19,52.28,52.19,52.25,130788.40351567624,24.9215,24.9645,24.9215,24.9502,130788.4035
2012-01-30 14:10:00,52.25,52.33,52.23,52.32,200314.83667847305,24.9502,24.9884,24.9406,24.9836,200314.8367
2012-01-30 14:15:00,52.33,52.38,52.33,52.37,199003.01718483536,24.9884,25.0123,24.9884,25.0075,199003.0172
2012-01-30 14:20:00,52.38,52.38,52.33,52.34,226813.5904499541,25.0123,25.0123,24.9884,24.9932,226813.5904
2012-01-30 14:25:00,52.35,52.36,52.34,52.35,88678.99776990687,24.9979,25.0027,24.9932,24.9979,88678.9978
2012-01-30 14:30:00,52.35,52.35,52.31,52.35,123966.94214876034,24.9979,24.9979,24.9788,24.9979,123966.9421
2012-01-30 14:35:00,52.35,52.38,52.33,52.38,188770.8251344615,24.9979,25.0123,24.9884,25.0123,188770.8251
2012-01-30 14:40:00,52.38,52.39,52.35,52.35,85792.99488390397,25.0123,25.017,24.9979,24.9979,85792.9949
2012-01-30 14:45:00,52.35,52.39,52.32,52.35,125934.67138921683,24.9979,25.017,24.9836,24.9979,125934.6714
2012-01-30 14:50:00,52.35,52.38,52.31,52.32,148366.7847304211,24.9979,25.0123,24.9788,24.9836,148366.7847
2012-01-30 14:55:00,52.32,52.35,52.31,52.32,140495.86776859505,24.9836,24.9979,24.9788,24.9836,140495.8678
2012-01-30 15:00:00,52.32,52.33,52.25,52.26,208972.8453364817,24.9836,24.9884,24.9502,24.955,208972.8453
2012-01-30 15:05:00,52.26,52.26,52.22,52.23,182998.8193624557,24.955,24.955,24.9359,24.9406,182998.8194
2012-01-30 15:10:00,52.23,52.27,52.22,52.22,190476.19047619047,24.9406,24.9597,24.9359,24.9359,190476.1905
2012-01-30 15:15:00,52.23,52.25,52.22,52.23,124360.48799685165,24.9406,24.9502,24.9359,24.9406,124360.488
2012-01-30 15:20:00,52.23,52.25,52.22,52.24,164502.1645021645,24.9406,24.9502,24.9359,24.9454,164502.1645
2012-01-30 15:25:00,52.23,52.31,52.23,52.31,221828.6763741309,24.9406,24.9788,24.9406,24.9788,221828.6764
2012-01-30 15:30:00,52.31,52.36,52.3,52.31,303423.84887839435,24.9788,25.0027,24.9741,24.9788,303423.8489
2012-01-30 15:35:00,52.3,52.32,52.28,52.29,228912.5016397744,24.9741,24.9836,24.9645,24.9693,228912.5016
2012-01-30 15:40:00,52.29,52.32,52.26,52.32,304210.94057457696,24.9693,24.9836,24.955,24.9836,304210.9406
2012-01-30 15:45:00,52.31,52.35,52.29,52.34,400892.0372556736,24.9788,24.9979,24.9693,24.9932,400892.0373
2012-01-30 15:50:00,52.34,52.38,52.32,52.37,368358.9138134593,24.9932,25.0123,24.9836,25.0075,368358.9138
2012-01-30 15:55:00,52.36,52.4,52.34,52.39,545716.909353273,25.0027,25.0218,24.9932,25.017,545716.9094
2012-01-31 09:30:00,52.61,52.73,52.55,52.55,616817.525908435,25.1221,25.1794,25.0935,25.0935,616817.5259
2012-01-31 09:35:00,52.57,52.63,52.56,52.58,208185.7536402991,25.103,25.1317,25.0982,25.1078,208185.7536
2012-01-31 09:40:00,52.59,52.59,52.3,52.32,237045.782500328,25.1126,25.1126,24.9741,24.9836,237045.7825
2012-01-31 09:45:00,52.31,52.51,52.31,52.45,238357.60199396565,24.9788,25.0743,24.9788,25.0457,238357.602
2012-01-31 09:50:00,52.45,52.56,52.45,52.48,155844.15584415584,25.0457,25.0982,25.0457,25.06,155844.1558
2012-01-31 09:55:00,52.48,52.55,52.41,52.5,284533.6481700118,25.06,25.0935,25.0266,25.0696,284533.6482
2012-01-31 10:00:00,52.51,52.54,52.24,52.31,335169.88062442606,25.0743,25.0887,24.9454,24.9788,335169.8806
2012-01-31 10:05:00,52.31,52.38,52.28,52.37,284533.6481700118,24.9788,25.0123,24.9645,25.0075,284533.6482
2012-01-31 10:10:00,52.37,52.45,52.35,52.42,288862.65249901614,25.0075,25.0457,24.9979,25.0314,288862.6525
2012-01-31 10:15:00,52.42,52.55,52.36,52.39,266299.3572084481,25.0314,25.0935,25.0027,25.017,266299.3572
2012-01-31 10:20:00,52.39,52.48,52.39,52.48,170536.5341728978,25.017,25.06,25.017,25.06,170536.5342
2012-01-31 10:25:00,52.48,52.55,52.44,52.44,136822.77318640955,25.06,25.0935,25.0409,25.0409,136822.7732
2012-01-31 10:30:00,52.44,52.45,52.38,52.42,208579.2994883904,25.0409,25.0457,25.0123,25.0314,208579.2995
2012-01-31 10:35:00,52.42,52.44,52.22,52.27,173947.26485635576,25.0314,25.0409,24.9359,24.9597,173947.2649
2012-01-31 10:40:00,52.27,52.27,52.21,52.23,167388.1673881674,24.9597,24.9597,24.9311,24.9406,167388.1674
2012-01-31 10:45:00,52.23,52.23,52.11,52.16,189557.9168306441,24.9406,24.9406,24.8833,24.9072,189557.9168
2012-01-31 10:50:00,52.15,52.16,52.07,52.15,209104.02728584548,24.9024,24.9072,24.8642,24.9024,209104.0273
2012-01-31 10:55:00,52.16,52.22,52.13,52.14,224452.31536140628,24.9072,24.9359,24.8929,24.8977,224452.3154
2012-01-31 11:00:00,52.14,52.16,52.07,52.08,131313.1313131313,24.8977,24.9072,24.8642,24.869,131313.1313
2012-01-31 11:05:00,52.07,52.09,52.03,52.06,155450.60999606454,24.8642,24.8738,24.8451,24.8595,155450.61
2012-01-31 11:10:00,52.06,52.06,51.9,51.9,227994.227994228,24.8595,24.8595,24.7831,24.7831,227994.228
2012-01-31 11:15:00,51.9,51.94,51.89,51.93,188508.461235734,24.7831,24.8022,24.7783,24.7974,188508.4612
2012-01-31 11:20:00,51.92,51.93,51.89,51.91,130788.40351567624,24.7926,24.7974,24.7783,24.7878,130788.4035
2012-01-31 11:25:00,51.91,51.97,51.89,51.92,135379.7717434081,24.7878,24.8165,24.7783,24.7926,135379.7717
2012-01-31 11:30:00,51.93,51.93,51.89,51.9,139577.59412304868,24.7974,24.7974,24.7783,24.7831,139577.5941
2012-01-31 11:35:00,51.9,51.94,51.87,51.91,98911.18982028074,24.7831,24.8022,24.7687,24.7878,98911.1898
2012-01-31 11:40:00,51.91,51.93,51.88,51.91,95106.91328873148,24.7878,24.7974,24.7735,24.7878,95106.9133
2012-01-31 11:45:00,51.91,51.92,51.88,51.89,115702.47933884298,24.7878,24.7926,24.7735,24.7783,115702.4793
2012-01-31 11:50:00,51.9,51.91,51.85,51.89,208316.93558966287,24.7831,24.7878,24.7592,24.7783,208316.9356
2012-01-31 11:55:00,51.88,51.95,51.87,51.91,196772.9240456513,24.7735,24.8069,24.7687,24.7878,196772.924
2012-01-31 12:00:00,51.91,51.97,51.91,51.97,179981.63452708907,24.7878,24.8165,24.7878,24.8165,179981.6345
2012-01-31 12:05:00,51.97,51.97,51.92,51.95,106782.10678210678,24.8165,24.8165,24.7926,24.8069,106782.1068
2012-01-31 12:10:00,51.94,52.01,51.94,52.0,89990.81726354454,24.8022,24.8356,24.8022,24.8308,89990.8173
2012-01-31 12:15:00,52.0,52.07,51.97,52.06,101010.10101010102,24.8308,24.8642,24.8165,24.8595,101010.101
2012-01-31 12:20:00,52.06,52.07,52.02,52.02,138134.59268004724,24.8595,24.8642,24.8404,24.8404,138134.5927
2012-01-31 12:25:00,52.03,52.07,52.01,52.03,100091.82736455464,24.8451,24.8642,24.8356,24.8451,100091.8274
2012-01-31 12:30:00,52.03,52.1,52.03,52.1,91302.63675718222,24.8451,24.8786,24.8451,24.8786,91302.6368
2012-01-31 12:35:00,52.09,52.1,52.06,52.06,78053.2598714417,24.8738,24.8786,24.8595,24.8595,78053.2599
2012-01-31 12:40:00,52.07,52.07,52.01,52.03,130394.85766758496,24.8642,24.8642,24.8356,24.8451,130394.8577
2012-01-31 12:45:00,52.03,52.05,51.98,51.99,89990.81726354454,24.8451,24.8547,24.8213,24.826,89990.8173
2012-01-31 12:50:00,51.98,51.98,51.93,51.96,113734.75009838646,24.8213,24.8213,24.7974,24.8117,113734.7501
2012-01-31 12:55:00,51.95,51.96,51.91,51.91,110586.38331365604,24.8069,24.8117,24.7878,24.7878,110586.3833
2012-01-31 13:00:00,51.92,51.92,51.88,51.9,142070.05116096025,24.7926,24.7926,24.7735,24.7831,142070.0512
2012-01-31 13:05:00,51.9,51.94,51.88,51.9,147710.87498360226,24.7831,24.8022,24.7735,24.7831,147710.875
2012-01-31 13:10:00,51.91,51.96,51.91,51.95,128164.76452840088,24.7878,24.8117,24.7878,24.8069,128164.7645
2012-01-31 13:15:00,51.95,51.96,51.92,51.93,114915.38764266035,24.8069,24.8117,24.7926,24.7974,114915.3876
2012-01-31 13:20:00,51.92,51.93,51.92,51.93,70051.16096025187,24.7926,24.7974,24.7926,24.7974,70051.161
2012-01-31 13:25:00,51.93,51.96,51.93,51.96,130526.0396169487,24.7974,24.8117,24.7974,24.8117,130526.0396
2012-01-31 13:30:00,51.95,51.96,51.91,51.91,157155.97533779353,24.8069,24.8117,24.7878,24.7878,157155.9753
2012-01-31 13:35:00,51.91,51.94,51.91,51.92,136166.86343959073,24.7878,24.8022,24.7878,24.7926,136166.8634
2012-01-31 13:40:00,51.92,51.94,51.9,51.91,136298.0453889545,24.7926,24.8022,24.7831,24.7878,136298.0454
2012-01-31 13:45:00,51.91,51.92,51.88,51.89,256460.7110061656,24.7878,24.7926,24.7735,24.7783,256460.711
2012-01-31 13:50:00,51.89,51.89,51.85,51.87,172504.26341335432,24.7783,24.7783,24.7592,24.7687,172504.2634
2012-01-31 13:55:00,51.87,51.89,51.84,51.86,166076.34789452972,24.7687,24.7783,24.7544,24.764,166076.3479
2012-01-31 14:00:00,51.87,51.87,51.84,51.87,170274.1702741703,24.7687,24.7687,24.7544,24.7687,170274.1703
2012-01-31 14:05:00,51.86,51.87,51.84,51.84,315623.7701692247,24.764,24.7687,24.7544,24.7544,315623.7702
2012-01-31 14:10:00,51.84,51.91,51.84,51.88,175652.63019808475,24.7544,24.7878,24.7544,24.7735,175652.6302
2012-01-31 14:15:00,51.89,51.91,51.87,51.9,170274.1702741703,24.7783,24.7878,24.7687,24.7831,170274.1703
2012-01-31 14:20:00,51.9,51.96,51.89,51.94,146530.23743932834,24.7831,24.8117,24.7783,24.8022,146530.2374
2012-01-31 14:25:00,51.94,52.0,51.94,51.99,105995.01508592418,24.8022,24.8308,24.8022,24.826,105995.0151
2012-01-31 14:30:00,51.99,52.01,51.97,52.0,187721.3695395513,24.826,24.8356,24.8165,24.8308,187721.3695
2012-01-31 14:35:00,52.0,52.0,51.95,51.96,68739.34146661419,24.8308,24.8308,24.8069,24.8117,68739.3415
2012-01-31 14:40:00,51.95,51.99,51.95,51.95,162534.435261708,24.8069,24.826,24.8069,24.8069,162534.4353
2012-01-31 14:45:00,51.96,51.99,51.96,51.98,84743.53928899384,24.8117,24.826,24.8117,24.8213,84743.5393
2012-01-31 14:50:00,51.99,51.99,51.95,51.99,213301.84966548605,24.826,24.826,24.8069,24.826,213301.8497
2012-01-31 14:55:00,51.99,52.13,51.98,52.12,177226.81359044995,24.826,24.8929,24.8213,24.8881,177226.8136
2012-01-31 15:00:00,52.13,52.13,52.03,52.03,109274.56382001836,24.8929,24.8929,24.8451,24.8451,109274.5638
2012-01-31 15:05:00,52.04,52.12,52.02,52.11,186409.5500459137,24.8499,24.8881,24.8404,24.8833,186409.55
2012-01-31 15:10:00,52.11,52.14,52.07,52.13,200577.2005772006,24.8833,24.8977,24.8642,24.8929,200577.2006
2012-01-31 15:15:00,52.13,52.24,52.13,52.2,209628.7550833005,24.8929,24.9454,24.8929,24.9263,209628.7551
2012-01-31 15:20:00,52.21,52.23,52.14,52.18,148891.51252787616,24.9311,24.9406,24.8977,24.9168,148891.5125
2012-01-31 15:25:00,52.18,52.22,52.16,52.21,142463.59700905156,24.9168,24.9359,24.9072,24.9311,142463.597
2012-01-31 15:30:00,52.21,52.23,52.13,52.14,295815.29581529583,24.9311,24.9406,24.8929,24.8977,295815.2958
2012-01-31 15:35:00,52.14,52.23,52.12,52.23,380952.38095238095,24.8977,24.9406,24.8881,24.9406,380952.381
2012-01-31 15:40:00,52.23,52.32,52.23,52.29,473960.38305129216,24.9406,24.9836,24.9406,24.9693,473960.3831
2012-01-31 15:45:00,52.29,52.39,52.29,52.38,565525.3837072019,24.9693,25.017,24.9693,25.0123,565525.3837
2012-01-31 15:50:00,52.38,52.4,52.22,52.25,803620.62180244,25.0123,25.0218,24.9359,24.9502,803620.6218
2012-01-31 15:55:00,52.24,52.29,51.97,52.0,2983208.710481438,24.9454,24.9693,24.8165,24.8308,2983208.7105
2012-02-01 09:30:00,52.45,52.52,52.25,52.39,465433.5563426473,25.0457,25.0791,24.9502,25.017,465433.5563
2012-02-01 09:35:00,52.39,52.48,52.35,52.46,401154.4011544012,25.017,25.06,24.9979,25.0505,401154.4012
2012-02-01 09:40:00,52.47,52.51,52.37,52.49,232585.59622195983,25.0552,25.0743,25.0075,25.0648,232585.5962
2012-02-01 09:45:00,52.48,52.55,52.41,52.55,223796.40561458745,25.06,25.0935,25.0266,25.0935,223796.4056
2012-02-01 09:50:00,52.55,52.64,52.55,52.55,194280.46700773973,25.0935,25.1364,25.0935,25.0935,194280.467
2012-02-01 09:55:00,52.55,52.57,52.47,52.48,142725.96090777908,25.0935,25.103,25.0552,25.06,142725.9609
2012-02-01 10:00:00,52.48,52.61,52.46,52.57,223927.5875639512,25.06,25.1221,25.0505,25.103,223927.5876
2012-02-01 10:05:00,52.58,52.8,52.57,52.8,241637.15072805985,25.1078,25.2128,25.103,25.2128,241637.1507
2012-02-01 10:10:00,52.8,52.83,52.74,52.8,158598.97678079497,25.2128,25.2272,25.1842,25.2128,158598.9768
2012-02-01 10:15:00,52.8,52.87,52.79,52.81,207136.29804538892,25.2128,25.2463,25.2081,25.2176,207136.298
2012-02-01 10:20:00,52.8,52.9,52.76,52.88,213564.2135642136,25.2128,25.2606,25.1937,25.251,213564.2136
2012-02-01 10:25:00,52.88,52.93,52.86,52.92,246490.88285451924,25.251,25.2749,25.2415,25.2701,246490.8829
2012-02-01 10:30:00,52.92,52.92,52.86,52.87,219992.1290830382,25.2701,25.2701,25.2415,25.2463,219992.1291
2012-02-01 10:35:00,52.87,52.9,52.81,52.83,194805.1948051948,25.2463,25.2606,25.2176,25.2272,194805.1948
2012-02-01 10:40:00,52.83,52.9,52.82,52.89,88678.99776990687,25.2272,25.2606,25.2224,25.2558,88678.9978
2012-02-01 10:45:00,52.89,52.93,52.87,52.9,130657.22156631248,25.2558,25.2749,25.2463,25.2606,130657.2216
2012-02-01 10:50:00,52.9,52.92,52.87,52.87,139184.04827495737,25.2606,25.2701,25.2463,25.2463,139184.0483
2012-02-01 10:55:00,52.87,52.92,52.87,52.92,124622.85189557917,25.2463,25.2701,25.2463,25.2701,124622.8519
2012-02-01 11:00:00,52.92,52.93,52.87,52.87,119637.937819756,25.2701,25.2749,25.2463,25.2463,119637.9378
2012-02-01 11:05:00,52.87,52.9,52.86,52.9,163452.70890725436,25.2463,25.2606,25.2415,25.2606,163452.7089
2012-02-01 11:10:00,52.9,52.94,52.89,52.91,201364.2922733832,25.2606,25.2797,25.2558,25.2654,201364.2923
2012-02-01 11:15:00,52.91,52.91,52.84,52.87,185491.2764003673,25.2654,25.2654,25.2319,25.2463,185491.2764
2012-02-01 11:20:00,52.88,52.9,52.81,52.81,140758.23166732257,25.251,25.2606,25.2176,25.2176,140758.2317
2012-02-01 11:25:00,52.81,52.85,52.8,52.84,124491.6699462154,25.2176,25.2367,25.2128,25.2319,124491.6699
2012-02-01 11:30:00,52.84,52.87,52.84,52.85,105207.92338974155,25.2319,25.2463,25.2319,25.2367,105207.9234
2012-02-01 11:35:00,52.85,52.9,52.85,52.89,87891.90607372425,25.2367,25.2606,25.2367,25.2558,87891.9061
2012-02-01 11:40:00,52.89,52.9,52.87,52.89,91302.63675718222,25.2558,25.2606,25.2463,25.2558,91302.6368
2012-02-01 11:45:00,52.9,52.94,52.82,52.85,210940.57457693823,25.2606,25.2797,25.2224,25.2367,210940.5746
2012-02-01 11:50:00,52.85,52.86,52.83,52.85,157287.1572871573,25.2367,25.2415,25.2272,25.2367,157287.1573
2012-02-01 11:55:00,52.85,52.89,52.84,52.87,112029.38475665748,25.2367,25.2558,25.2319,25.2463,112029.3848
2012-02-01 12:00:00,52.87,52.9,52.87,52.9,106257.37898465172,25.2463,25.2606,25.2463,25.2606,106257.379
2012-02-01 12:05:00,52.9,52.9,52.87,52.9,51292.14220123311,25.2606,25.2606,25.2463,25.2606,51292.1422
2012-02-01 12:10:00,52.9,52.9,52.87,52.87,86711.26852945035,25.2606,25.2606,25.2463,25.2463,86711.2685
2012-02-01 12:15:00,52.87,52.96,52.87,52.93,169880.62442607898,25.2463,25.2892,25.2463,25.2749,169880.6244
2012-02-01 12:20:00,52.92,52.94,52.9,52.9,97861.7342253706,25.2701,25.2797,25.2606,25.2606,97861.7342
2012-02-01 12:25:00,52.91,52.96,52.9,52.92,152564.60711006165,25.2654,25.2892,25.2606,25.2701,152564.6071
2012-02-01 12:30:00,52.93,52.97,52.92,52.96,87104.81437754165,25.2749,25.294,25.2701,25.2892,87104.8144
2012-02-01 12:35:00,52.95,53.02,52.95,52.96,119900.30171848352,25.2845,25.3179,25.2845,25.2892,119900.3017
2012-02-01 12:40:00,52.96,52.97,52.86,52.87,100223.0093139184,25.2892,25.294,25.2415,25.2463,100223.0093
2012-02-01 12:45:00,52.87,52.94,52.87,52.91,58769.513314967866,25.2463,25.2797,25.2463,25.2654,58769.5133
2012-02-01 12:50:00,52.91,52.94,52.88,52.93,63623.24544142727,25.2654,25.2797,25.251,25.2749,63623.2454
2012-02-01 12:55:00,52.94,52.95,52.89,52.93,104552.01364292274,25.2797,25.2845,25.2558,25.2749,104552.0136
2012-02-01 13:00:00,52.93,53.01,52.93,53.0,77134.98622589532,25.2749,25.3131,25.2749,25.3083,77134.9862
2012-02-01 13:05:00,53.01,53.08,53.0,53.06,137609.86488259217,25.3131,25.3465,25.3083,25.337,137609.8649
2012-02-01 13:10:00,53.06,53.09,53.03,53.09,80414.53495998951,25.337,25.3513,25.3227,25.3513,80414.535
2012-02-01 13:15:00,53.08,53.09,53.03,53.06,45782.50032795488,25.3465,25.3513,25.3227,25.337,45782.5003
2012-02-01 13:20:00,53.06,53.09,53.03,53.05,61261.97035287945,25.337,25.3513,25.3227,25.3322,61261.9704
2012-02-01 13:25:00,53.05,53.06,52.99,53.0,56539.42017578382,25.3322,25.337,25.3036,25.3083,56539.4202
2012-02-01 13:30:00,52.99,53.0,52.97,53.0,62967.33569460842,25.3036,25.3083,25.294,25.3083,62967.3357
2012-02-01 13:35:00,53.0,53.0,52.97,52.98,117276.66273120818,25.3083,25.3083,25.294,25.2988,117276.6627
2012-02-01 13:40:00,52.97,52.97,52.83,52.83,163846.25475534567,25.294,25.294,25.2272,25.2272,163846.2548
2012-02-01 13:45:00,52.83,52.88,52.83,52.85,131969.04105995016,25.2272,25.251,25.2272,25.2367,131969.0411
2012-02-01 13:50:00,52.86,52.89,52.84,52.86,110717.56526301982,25.2415,25.2558,25.2319,25.2415,110717.5653
2012-02-01 13:55:00,52.86,52.87,52.83,52.84,121080.93926275744,25.2415,25.2463,25.2272,25.2319,121080.9393
2012-02-01 14:00:00,52.84,52.86,52.79,52.8,119637.937819756,25.2319,25.2415,25.2081,25.2128,119637.9378
2012-02-01 14:05:00,52.79,52.81,52.79,52.8,96418.73278236914,25.2081,25.2176,25.2081,25.2128,96418.7328
2012-02-01 14:10:00,52.81,52.84,52.79,52.79,73068.34579561853,25.2176,25.2319,25.2081,25.2081,73068.3458
2012-02-01 14:15:00,52.79,52.87,52.79,52.83,111242.29306047488,25.2081,25.2463,25.2081,25.2272,111242.2931
2012-02-01 14:20:00,52.82,52.84,52.8,52.81,58507.149416240325,25.2224,25.2319,25.2128,25.2176,58507.1494
2012-02-01 14:25:00,52.81,52.84,52.8,52.81,169880.62442607898,25.2176,25.2319,25.2128,25.2176,169880.6244
2012-02-01 14:30:00,52.81,52.83,52.79,52.79,99829.46346582712,25.2176,25.2272,25.2081,25.2081,99829.4635
2012-02-01 14:35:00,52.79,52.84,52.79,52.8,72543.61799816345,25.2081,25.2319,25.2081,25.2128,72543.618
2012-02-01 14:40:00,52.81,52.83,52.8,52.81,98648.8259215532,25.2176,25.2272,25.2128,25.2176,98648.8259
2012-02-01 14:45:00,52.82,52.82,52.75,52.76,281910.00918273645,25.2224,25.2224,25.189,25.1937,281910.0092
2012-02-01 14:50:00,52.76,52.8,52.74,52.78,124622.85189557917,25.1937,25.2128,25.1842,25.2033,124622.8519
2012-02-01 14:55:00,52.79,52.8,52.77,52.78,113603.5681490227,25.2081,25.2128,25.1985,25.2033,113603.5681
2012-02-01 15:00:00,52.78,52.83,52.77,52.78,100354.19126328218,25.2033,25.2272,25.1985,25.2033,100354.1913
2012-02-01 15:05:00,52.77,52.81,52.75,52.8,142201.233110324,25.1985,25.2176,25.189,25.2128,142201.2331
2012-02-01 15:10:00,52.81,52.86,52.77,52.8,147054.96523678344,25.2176,25.2415,25.1985,25.2128,147054.9652
2012-02-01 15:15:00,52.8,52.82,52.77,52.81,92745.63820018366,25.2128,25.2224,25.1985,25.2176,92745.6382
2012-02-01 15:20:00,52.81,52.82,52.77,52.81,193493.3753115572,25.2176,25.2224,25.1985,25.2176,193493.3753
2012-02-01 15:25:00,52.8,52.82,52.78,52.78,137478.68293322838,25.2128,25.2224,25.2033,25.2033,137478.6829
2012-02-01 15:30:00,52.79,52.8,52.76,52.77,391971.66469893744,25.2081,25.2128,25.1937,25.1985,391971.6647
2012-02-01 15:35:00,52.77,52.82,52.76,52.81,176308.53994490358,25.1985,25.2224,25.1937,25.2176,176308.5399
2012-02-01 15:40:00,52.81,52.87,52.8,52.87,257378.984651712,25.2176,25.2463,25.2128,25.2463,257378.9847
2012-02-01 15:45:00,52.87,52.88,52.84,52.85,365866.4567755477,25.2463,25.251,25.2319,25.2367,365866.4568
2012-02-01 15:50:00,52.85,52.98,52.85,52.85,640167.9128951856,25.2367,25.2988,25.2367,25.2367,640167.9129
2012-02-01 15:55:00,52.86,52.9,52.78,52.83,694870.7857798768,25.2415,25.2606,25.2033,25.2272,694870.7858
2012-02-02 09:30:00,52.75,53.05,52.75,52.93,200708.38252656435,25.189,25.3322,25.189,25.2749,200708.3825
2012-02-02 09:35:00,52.92,53.03,52.84,52.84,120818.57536402992,25.2701,25.3227,25.2319,25.2319,120818.5754
2012-02-02 09:40:00,52.84,52.88,52.75,52.88,112029.38475665748,25.2319,25.251,25.189,25.251,112029.3848
2012-02-02 09:45:00,52.88,53.09,52.87,53.06,211465.3023743933,25.251,25.3513,25.2463,25.337,211465.3024
2012-02-02 09:50:00,53.06,53.06,52.9,52.96,152564.60711006165,25.337,25.337,25.2606,25.2892,152564.6071
2012-02-02 09:55:00,52.96,53.12,52.96,53.1,123704.5782500328,25.2892,25.3656,25.2892,25.3561,123704.5783
2012-02-02 10:00:00,53.09,53.19,53.09,53.11,132624.950806769,25.3513,25.3991,25.3513,25.3609,132624.9508
2012-02-02 10:05:00,53.11,53.25,53.09,53.23,121605.66706021252,25.3609,25.4277,25.3513,25.4182,121605.6671
2012-02-02 10:10:00,53.23,53.28,53.19,53.25,158598.97678079497,25.4182,25.442,25.3991,25.4277,158598.9768
2012-02-02 10:15:00,53.25,53.34,53.25,53.31,167256.98543880362,25.4277,25.4707,25.4277,25.4564,167256.9854
2012-02-02 10:20:00,53.32,53.33,53.25,53.26,178145.08723599633,25.4611,25.4659,25.4277,25.4325,178145.0872
2012-02-02 10:25:00,53.26,53.28,53.16,53.22,163321.5269578906,25.4325,25.442,25.3847,25.4134,163321.527
2012-02-02 10:30:00,53.22,53.26,53.19,53.25,297651.8431063886,25.4134,25.4325,25.3991,25.4277,297651.8431
2012-02-02 10:35:00,53.25,53.35,53.25,53.33,150465.6959202414,25.4277,25.4755,25.4277,25.4659,150465.6959
2012-02-02 10:40:00,53.33,53.39,53.32,53.35,236783.4186016004,25.4659,25.4946,25.4611,25.4755,236783.4186
2012-02-02 10:45:00,53.35,53.39,53.32,53.37,129870.12987012988,25.4755,25.4946,25.4611,25.485,129870.1299
2012-02-02 10:50:00,53.38,53.41,53.35,53.35,141938.8692115965,25.4898,25.5041,25.4755,25.4755,141938.8692
2012-02-02 10:55:00,53.35,53.37,53.3,53.31,97337.00642791552,25.4755,25.485,25.4516,25.4564,97337.0064
2012-02-02 11:00:00,53.31,53.38,53.31,53.37,136953.9551357733,25.4564,25.4898,25.4564,25.485,136953.9551
2012-02-02 11:05:00,53.38,53.39,53.34,53.39,139184.04827495737,25.4898,25.4946,25.4707,25.4946,139184.0483
2012-02-02 11:10:00,53.39,53.39,53.35,53.38,341204.2502951594,25.4946,25.4946,25.4755,25.4898,341204.2503
2012-02-02 11:15:00,53.38,53.38,53.33,53.36,106782.10678210678,25.4898,25.4898,25.4659,25.4802,106782.1068
2012-02-02 11:20:00,53.36,53.38,53.35,53.35,141020.59556605012,25.4802,25.4898,25.4755,25.4755,141020.5956
2012-02-02 11:25:00,53.35,53.37,53.35,53.36,75560.8028335301,25.4755,25.485,25.4755,25.4802,75560.8028
2012-02-02 11:30:00,53.35,53.36,53.26,53.27,624032.5331234422,25.4755,25.4802,25.4325,25.4373,624032.5331
2012-02-02 11:35:00,53.27,53.28,53.16,53.17,142594.77895841532,25.4373,25.442,25.3847,25.3895,142594.779
2012-02-02 11:40:00,53.17,53.18,53.11,53.12,154925.88219860947,25.3895,25.3943,25.3609,25.3656,154925.8822
2012-02-02 11:45:00,53.13,53.18,53.11,53.18,72543.61799816345,25.3704,25.3943,25.3609,25.3943,72543.618
2012-02-02 11:50:00,53.17,53.21,53.16,53.17,146530.23743932834,25.3895,25.4086,25.3847,25.3895,146530.2374
2012-02-02 11:55:00,53.18,53.21,53.17,53.2,97074.642529188,25.3943,25.4086,25.3895,25.4038,97074.6425
2012-02-02 12:00:00,53.21,53.25,53.19,53.22,158336.61288206742,25.4086,25.4277,25.3991,25.4134,158336.6129
2012-02-02 12:05:00,53.21,53.22,53.17,53.18,101928.3746556474,25.4086,25.4134,25.3895,25.3943,101928.3747
2012-02-02 12:10:00,53.17,53.17,53.1,53.11,91171.45480781845,25.3895,25.3895,25.3561,25.3609,91171.4548
2012-02-02 12:15:00,53.1,53.14,53.06,53.08,219860.9471336744,25.3561,25.3752,25.337,25.3465,219860.9471
2012-02-02 12:20:00,53.07,53.09,53.03,53.06,105995.01508592418,25.3418,25.3513,25.3227,25.337,105995.0151
2012-02-02 12:25:00,53.06,53.09,53.06,53.07,94188.6396431851,25.337,25.3513,25.337,25.3418,94188.6396
2012-02-02 12:30:00,53.07,53.09,53.02,53.03,158598.97678079497,25.3418,25.3513,25.3179,25.3227,158598.9768
2012-02-02 12:35:00,53.04,53.05,52.99,53.01,148104.42083169357,25.3274,25.3322,25.3036,25.3131,148104.4208
2012-02-02 12:40:00,53.0,53.07,53.0,53.07,120293.84756657484,25.3083,25.3418,25.3083,25.3418,120293.8476
2012-02-02 12:45:00,53.06,53.14,53.06,53.14,103109.0121999213,25.337,25.3752,25.337,25.3752,103109.0122
2012-02-02 12:50:00,53.13,53.16,53.1,53.1,84087.629542175,25.3704,25.3847,25.3561,25.3561,84087.6295
2012-02-02 12:55:00,53.11,53.15,53.07,53.13,109143.3818706546,25.3609,25.38,25.3418,25.3704,109143.3819
2012-02-02 13:00:00,53.13,53.16,53.09,53.09,71494.16240325331,25.3704,25.3847,25.3513,25.3513,71494.1624
2012-02-02 13:05:00,53.09,53.14,53.09,53.11,126590.58113603567,25.3513,25.3752,25.3513,25.3609,126590.5811
2012-02-02 13:10:00,53.11,53.16,53.09,53.14,70051.16096025187,25.3609,25.3847,25.3513,25.3752,70051.161
2012-02-02 13:15:00,53.14,53.16,53.12,53.16,88941.3616686344,25.3752,25.3847,25.3656,25.3847,88941.3617
2012-02-02 13:20:00,53.16,53.17,53.12,53.13,147054.96523678344,25.3847,25.3895,25.3656,25.3704,147054.9652
2012-02-02 13:25:00,53.13,53.14,53.06,53.07,123179.85045257772,25.3704,25.3752,25.337,25.3418,123179.8505
2012-02-02 13:30:00,53.07,53.13,53.06,53.12,72281.25409943592,25.3418,25.3704,25.337,25.3656,72281.2541
2012-02-02 13:35:00,53.12,53.12,53.08,53.11,96812.27863046044,25.3656,25.3656,25.3465,25.3609,96812.2786
2012-02-02 13:40:00,53.11,53.16,53.09,53.15,102321.92050373869,25.3609,25.3847,25.3513,25.38,102321.9205
2012-02-02 13:45:00,53.16,53.24,53.16,53.22,214613.6691591237,25.3847,25.4229,25.3847,25.4134,214613.6692
2012-02-02 13:50:00,53.22,53.22,53.18,53.22,89990.81726354454,25.4134,25.4134,25.3943,25.4134,89990.8173
2012-02-02 13:55:00,53.22,53.24,53.21,53.21,44339.49888495344,25.4134,25.4229,25.4086,25.4086,44339.4989
2012-02-02 14:00:00,53.21,53.22,53.18,53.19,96418.73278236914,25.4086,25.4134,25.3943,25.3991,96418.7328
2012-02-02 14:05:00,53.19,53.22,53.18,53.22,103764.92194674013,25.3991,25.4134,25.3943,25.4134,103764.9219
2012-02-02 14:10:00,53.22,53.24,53.21,53.23,49980.32270759544,25.4134,25.4229,25.4086,25.4182,49980.3227
2012-02-02 14:15:00,53.23,53.23,53.19,53.22,79233.8974157156,25.4182,25.4182,25.3991,25.4134,79233.8974
2012-02-02 14:20:00,53.22,53.28,53.21,53.28,103240.19414928506,25.4134,25.442,25.4086,25.442,103240.1941
2012-02-02 14:25:00,53.28,53.28,53.25,53.25,46044.86422668241,25.442,25.442,25.4277,25.4277,46044.8642
2012-02-02 14:30:00,53.25,53.27,53.25,53.26,46044.86422668241,25.4277,25.4373,25.4277,25.4325,46044.8642
2012-02-02 14:35:00,53.26,53.27,53.22,53.22,64935.06493506494,25.4325,25.4373,25.4134,25.4134,64935.0649
2012-02-02 14:40:00,53.22,53.28,53.21,53.28,79889.80716253443,25.4134,25.442,25.4086,25.442,79889.8072
2012-02-02 14:45:00,53.27,53.29,53.26,53.28,145218.4179456907,25.4373,25.4468,25.4325,25.442,145218.4179
2012-02-02 14:50:00,53.28,53.28,53.23,53.25,84481.1753902663,25.442,25.442,25.4182,25.4277,84481.1754
2012-02-02 14:55:00,53.25,53.28,53.22,53.27,84349.99344090253,25.4277,25.442,25.4134,25.4373,84349.9934
2012-02-02 15:00:00,53.26,53.28,53.23,53.28,147842.05693296602,25.4325,25.442,25.4182,25.442,147842.0569
2012-02-02 15:05:00,53.28,53.3,53.26,53.27,98911.18982028074,25.442,25.4516,25.4325,25.4373,98911.1898
2012-02-02 15:10:00,53.26,53.32,53.25,53.32,103240.19414928506,25.4325,25.4611,25.4277,25.4611,103240.1941
2012-02-02 15:15:00,53.31,53.32,53.28,53.28,139839.9580217762,25.4564,25.4611,25.442,25.442,139839.958
2012-02-02 15:20:00,53.28,53.3,53.28,53.29,69264.06926406927,25.442,25.4516,25.442,25.4468,69264.0693
2012-02-02 15:25:00,53.29,53.31,53.28,53.28,89466.08946608947,25.4468,25.4564,25.442,25.442,89466.0895
2012-02-02 15:30:00,53.28,53.3,53.27,53.29,123311.0324019415,25.442,25.4516,25.4373,25.4468,123311.0324
2012-02-02 15:35:00,53.29,53.33,53.28,53.32,116620.75298438936,25.4468,25.4659,25.442,25.4611,116620.753
2012-02-02 15:40:00,53.32,53.34,53.28,53.28,151121.6056670602,25.4611,25.4707,25.442,25.442,151121.6057
2012-02-02 15:45:00,53.29,53.35,53.27,53.31,231798.50452577727,25.4468,25.4755,25.4373,25.4564,231798.5045
2012-02-02 15:50:00,53.31,53.35,53.3,53.35,272464.9088285452,25.4564,25.4755,25.4516,25.4755,272464.9088
2012-02-02 15:55:00,53.35,53.35,53.31,53.32,379378.1975600158,25.4755,25.4755,25.4564,25.4611,379378.1976
2012-02-03 09:30:00,53.82,53.86,53.49,53.54,385019.02138265775,25.6999,25.719,25.5423,25.5662,385019.0214
2012-02-03 09:35:00,53.54,53.55,53.41,53.41,172635.4453627181,25.5662,25.571,25.5041,25.5041,172635.4454
2012-02-03 09:40:00,53.41,53.57,53.41,53.5,161484.97966679785,25.5041,25.5805,25.5041,25.5471,161484.9797
2012-02-03 09:45:00,53.51,53.59,53.51,53.55,443132.6249508068,25.5519,25.5901,25.5519,25.571,443132.625
2012-02-03 09:50:00,53.56,53.57,53.48,53.54,127246.49088285452,25.5757,25.5805,25.5375,25.5662,127246.4909
2012-02-03 09:55:00,53.54,53.54,53.45,53.5,111373.47500983864,25.5662,25.5662,25.5232,25.5471,111373.475
2012-02-03 10:00:00,53.51,53.59,53.48,53.52,203594.38541256724,25.5519,25.5901,25.5375,25.5566,203594.3854
2012-02-03 10:05:00,53.52,53.68,53.5,53.68,220385.67493112947,25.5566,25.633,25.5471,25.633,220385.6749
2012-02-03 10:10:00,53.68,53.73,53.64,53.67,166469.89374262103,25.633,25.6569,25.6139,25.6283,166469.8937
2012-02-03 10:15:00,53.68,53.81,53.67,53.78,145087.2359963269,25.633,25.6951,25.6283,25.6808,145087.236
2012-02-03 10:20:00,53.78,53.78,53.67,53.68,155188.24609733702,25.6808,25.6808,25.6283,25.633,155188.2461
2012-02-03 10:25:00,53.67,53.71,53.64,53.68,143775.41650268924,25.6283,25.6474,25.6139,25.633,143775.4165
2012-02-03 10:30:00,53.68,53.7,53.66,53.67,121868.03095894006,25.633,25.6426,25.6235,25.6283,121868.031
2012-02-03 10:35:00,53.67,53.69,53.66,53.67,155581.79194542833,25.6283,25.6378,25.6235,25.6283,155581.7919
2012-02-03 10:40:00,53.67,53.68,53.62,53.65,106519.74288337924,25.6283,25.633,25.6044,25.6187,106519.7429
2012-02-03 10:45:00,53.64,53.65,53.59,53.62,92220.9104027286,25.6139,25.6187,25.5901,25.6044,92220.9104
2012-02-03 10:50:00,53.62,53.67,53.6,53.67,167519.34933753117,25.6044,25.6283,25.5948,25.6283,167519.3493
2012-02-03 10:55:00,53.67,53.7,53.66,53.67,67558.70392234028,25.6283,25.6426,25.6235,25.6283,67558.7039
2012-02-03 11:00:00,53.66,53.68,53.63,53.66,78577.98766889676,25.6235,25.633,25.6092,25.6235,78577.9877
2012-02-03 11:05:00,53.66,53.66,53.6,53.65,81857.53640299095,25.6235,25.6235,25.5948,25.6187,81857.5364
2012-02-03 11:10:00,53.65,53.67,53.61,53.61,89334.9075167257,25.6187,25.6283,25.5996,25.5996,89334.9075
2012-02-03 11:15:00,53.62,53.63,53.57,53.6,167125.80348943986,25.6044,25.6092,25.5805,25.5948,167125.8035
2012-02-03 11:20:00,53.6,53.69,53.59,53.68,182998.8193624557,25.5948,25.6378,25.5901,25.633,182998.8194
2012-02-03 11:25:00,53.69,53.71,53.67,53.7,124360.48799685165,25.6378,25.6474,25.6283,25.6426,124360.488
2012-02-03 11:30:00,53.7,53.72,53.67,53.69,177489.1774891775,25.6426,25.6521,25.6283,25.6378,177489.1775
2012-02-03 11:35:00,53.69,53.72,53.68,53.71,86317.72268135905,25.6378,25.6521,25.633,25.6474,86317.7227
2012-02-03 11:40:00,53.71,53.72,53.67,53.69,468057.1953299226,25.6474,25.6521,25.6283,25.6378,468057.1953
2012-02-03 11:45:00,53.69,53.7,53.66,53.68,70575.88875770694,25.6378,25.6426,25.6235,25.633,70575.8888
2012-02-03 11:50:00,53.68,53.7,53.67,53.7,102846.64830119377,25.633,25.6426,25.6283,25.6426,102846.6483
2012-02-03 11:55:00,53.69,53.7,53.67,53.7,94713.36744064016,25.6378,25.6426,25.6283,25.6426,94713.3674
2012-02-03 12:00:00,53.7,53.74,53.67,53.73,131181.94936376755,25.6426,25.6617,25.6283,25.6569,131181.9494
2012-02-03 12:05:00,53.73,53.74,53.7,53.72,187327.82369146007,25.6569,25.6617,25.6426,25.6521,187327.8237
2012-02-03 12:10:00,53.72,53.74,53.7,53.74,138396.95657877476,25.6521,25.6617,25.6426,25.6617,138396.9566
2012-02-03 12:15:00,53.74,53.77,53.73,53.76,111242.29306047488,25.6617,25.676,25.6569,25.6712,111242.2931
2012-02-03 12:20:00,53.74,53.76,53.72,53.72,143775.41650268924,25.6617,25.6712,25.6521,25.6521,143775.4165
2012-02-03 12:25:00,53.73,53.76,53.71,53.75,134986.2258953168,25.6569,25.6712,25.6474,25.6665,134986.2259
2012-02-03 12:30:00,53.75,53.77,53.73,53.76,111242.29306047488,25.6665,25.676,25.6569,25.6712,111242.2931
2012-02-03 12:35:00,53.76,53.77,53.72,53.73,176046.17604617606,25.6712,25.676,25.6521,25.6569,176046.176
2012-02-03 12:40:00,53.73,53.74,53.71,53.73,105207.92338974155,25.6569,25.6617,25.6474,25.6569,105207.9234
2012-02-03 12:45:00,53.74,53.78,53.72,53.73,143513.0526039617,25.6617,25.6808,25.6521,25.6569,143513.0526
2012-02-03 12:50:00,53.73,53.79,53.7,53.76,157024.79338842977,25.6569,25.6856,25.6426,25.6712,157024.7934
2012-02-03 12:55:00,53.77,53.77,53.73,53.77,60343.696707333074,25.676,25.676,25.6569,25.676,60343.6967
2012-02-03 13:00:00,53.77,53.8,53.76,53.79,50898.59635314181,25.676,25.6903,25.6712,25.6856,50898.5964
2012-02-03 13:05:00,53.79,53.79,53.73,53.77,342647.25173816085,25.6856,25.6856,25.6569,25.676,342647.2517
2012-02-03 13:10:00,53.77,53.77,53.73,53.73,57982.42161878526,25.676,25.676,25.6569,25.6569,57982.4216
2012-02-03 13:15:00,53.73,53.76,53.7,53.73,90384.36311163584,25.6569,25.6712,25.6426,25.6569,90384.3631
2012-02-03 13:20:00,53.73,53.73,53.71,53.71,37386.85556867375,25.6569,25.6569,25.6474,25.6474,37386.8556
2012-02-03 13:25:00,53.71,53.73,53.7,53.73,94713.36744064016,25.6474,25.6569,25.6426,25.6569,94713.3674
2012-02-03 13:30:00,53.73,53.76,53.73,53.73,54571.6909353273,25.6569,25.6712,25.6569,25.6569,54571.6909
2012-02-03 13:35:00,53.73,53.77,53.73,53.77,56277.05627705628,25.6569,25.676,25.6569,25.676,56277.0563
2012-02-03 13:40:00,53.77,53.77,53.68,53.69,92745.63820018366,25.676,25.676,25.633,25.6378,92745.6382
2012-02-03 13:45:00,53.69,53.72,53.69,53.7,61786.69815033452,25.6378,25.6521,25.6378,25.6426,61786.6982
2012-02-03 13:50:00,53.7,53.73,53.69,53.73,161484.97966679785,25.6426,25.6569,25.6378,25.6569,161484.9797
2012-02-03 13:55:00,53.73,53.76,53.7,53.74,199265.3810835629,25.6569,25.6712,25.6426,25.6617,199265.3811
2012-02-03 14:00:00,53.73,53.77,53.73,53.75,186934.2778433688,25.6569,25.676,25.6569,25.6665,186934.2778
2012-02-03 14:05:00,53.74,53.78,53.74,53.78,103633.73999737635,25.6617,25.6808,25.6617,25.6808,103633.74
2012-02-03 14:10:00,53.78,53.81,53.77,53.8,163452.70890725436,25.6808,25.6951,25.676,25.6903,163452.7089
2012-02-03 14:15:00,53.8,53.82,53.78,53.81,133280.86055358785,25.6903,25.6999,25.6808,25.6951,133280.8606
2012-02-03 14:20:00,53.81,53.83,53.79,53.83,304342.1225239407,25.6951,25.7047,25.6856,25.7047,304342.1225
2012-02-03 14:25:00,53.83,53.83,53.8,53.82,153745.24465433558,25.7047,25.7047,25.6903,25.6999,153745.2447
2012-02-03 14:30:00,53.82,53.82,53.79,53.8,81857.53640299095,25.6999,25.6999,25.6856,25.6903,81857.5364
2012-02-03 14:35:00,53.8,53.81,53.75,53.75,108356.290174472,25.6903,25.6951,25.6665,25.6665,108356.2902
2012-02-03 14:40:00,53.74,53.78,53.73,53.73,144037.78040141676,25.6617,25.6808,25.6569,25.6569,144037.7804
2012-02-03 14:45:00,53.73,53.77,53.71,53.76,84874.72123835761,25.6569,25.676,25.6474,25.6712,84874.7212
2012-02-03 14:50:00,53.76,53.78,53.73,53.77,119375.57392102848,25.6712,25.6808,25.6569,25.676,119375.5739
2012-02-03 14:55:00,53.77,53.78,53.76,53.77,109536.92771874592,25.676,25.6808,25.6712,25.676,109536.9277
2012-02-03 15:00:00,53.77,53.78,53.72,53.74,103896.1038961039,25.676,25.6808,25.6521,25.6617,103896.1039
2012-02-03 15:05:00,53.74,53.78,53.74,53.74,119113.21002230092,25.6617,25.6808,25.6617,25.6617,119113.21
2012-02-03 15:10:00,53.74,53.76,53.73,53.73,96025.18693427784,25.6617,25.6712,25.6569,25.6569,96025.1869
2012-02-03 15:15:00,53.73,53.76,53.72,53.73,128427.12842712844,25.6569,25.6712,25.6521,25.6569,128427.1284
2012-02-03 15:20:00,53.74,53.75,53.72,53.74,347763.3477633478,25.6617,25.6665,25.6521,25.6617,347763.3478
2012-02-03 15:25:00,53.74,53.74,53.68,53.69,132624.950806769,25.6617,25.6617,25.633,25.6378,132624.9508
2012-02-03 15:30:00,53.69,53.7,53.64,53.67,213826.57746294112,25.6378,25.6426,25.6139,25.6283,213826.5775
2012-02-03 15:35:00,53.68,53.69,53.65,53.67,378591.1058638332,25.633,25.6378,25.6187,25.6283,378591.1059
2012-02-03 15:40:00,53.66,53.68,53.65,53.67,156106.5197428834,25.6235,25.633,25.6187,25.6283,156106.5197
2012-02-03 15:45:00,53.67,53.7,53.67,53.68,223796.40561458745,25.6283,25.6426,25.6283,25.633,223796.4056
2012-02-03 15:50:00,53.68,53.73,53.67,53.7,281516.46333464514,25.633,25.6569,25.6283,25.6426,281516.4633
2012-02-03 15:55:00,53.7,53.76,53.7,53.71,436311.1635838909,25.6426,25.6712,25.6426,25.6474,436311.1636
2012-02-06 09:30:00,53.54,53.74,53.51,53.71,322576.4134855044,25.5662,25.6617,25.5519,25.6474,322576.4135
2012-02-06 09:35:00,53.72,53.77,53.64,53.75,144824.87209759938,25.6521,25.676,25.6139,25.6665,144824.8721
2012-02-06 09:40:00,53.76,53.79,53.7,53.73,136822.77318640955,25.6712,25.6856,25.6426,25.6569,136822.7732
2012-02-06 09:45:00,53.74,53.8,53.74,53.78,125147.57969303423,25.6617,25.6903,25.6617,25.6808,125147.5797
2012-02-06 09:50:00,53.78,53.81,53.74,53.77,104814.37754165028,25.6808,25.6951,25.6617,25.676,104814.3775
2012-02-06 09:55:00,53.76,53.78,53.73,53.76,95238.09523809524,25.6712,25.6808,25.6569,25.6712,95238.0952
2012-02-06 10:00:00,53.76,53.81,53.76,53.8,198084.743539289,25.6712,25.6951,25.6712,25.6903,198084.7435
2012-02-06 10:05:00,53.8,53.81,53.77,53.77,113734.75009838646,25.6903,25.6951,25.676,25.676,113734.7501
2012-02-06 10:10:00,53.76,53.78,53.7,53.73,107831.56237701692,25.6712,25.6808,25.6426,25.6569,107831.5624
2012-02-06 10:15:00,53.73,53.77,53.7,53.71,106782.10678210678,25.6569,25.676,25.6426,25.6474,106782.1068
2012-02-06 10:20:00,53.71,53.77,53.7,53.77,71100.616555162,25.6474,25.676,25.6426,25.676,71100.6166
2012-02-06 10:25:00,53.77,53.78,53.74,53.75,85005.90318772137,25.676,25.6808,25.6617,25.6665,85005.9032
2012-02-06 10:30:00,53.75,53.8,53.75,53.78,110192.83746556472,25.6665,25.6903,25.6665,25.6808,110192.8375
2012-02-06 10:35:00,53.79,53.8,53.73,53.74,121212.12121212122,25.6856,25.6903,25.6569,25.6617,121212.1212
2012-02-06 10:40:00,53.74,53.75,53.68,53.7,102059.55660501117,25.6617,25.6665,25.633,25.6426,102059.5566
2012-02-06 10:45:00,53.7,53.73,53.67,53.71,140364.68581923126,25.6426,25.6569,25.6283,25.6474,140364.6858
2012-02-06 10:50:00,53.71,53.8,53.7,53.79,99173.55371900828,25.6474,25.6903,25.6426,25.6856,99173.5537
2012-02-06 10:55:00,53.8,53.86,53.79,53.85,107044.47068083432,25.6903,25.719,25.6856,25.7142,107044.4707
2012-02-06 11:00:00,53.85,53.86,53.82,53.84,87498.36022563296,25.7142,25.719,25.6999,25.7094,87498.3602
2012-02-06 11:05:00,53.84,53.89,53.82,53.87,80152.17106126198,25.7094,25.7333,25.6999,25.7238,80152.1711
2012-02-06 11:10:00,53.86,53.93,53.86,53.89,96681.09668109668,25.719,25.7524,25.719,25.7333,96681.0967
2012-02-06 11:15:00,53.89,53.95,53.89,53.91,85005.90318772137,25.7333,25.762,25.7333,25.7429,85005.9032
2012-02-06 11:20:00,53.93,53.94,53.89,53.9,74904.89308671126,25.7524,25.7572,25.7333,25.7381,74904.8931
2012-02-06 11:25:00,53.92,53.95,53.89,53.93,62967.33569460842,25.7476,25.762,25.7333,25.7524,62967.3357
2012-02-06 11:30:00,53.95,53.97,53.92,53.93,54965.2367834186,25.762,25.7715,25.7476,25.7524,54965.2368
2012-02-06 11:35:00,53.93,53.94,53.89,53.94,56801.78407451135,25.7524,25.7572,25.7333,25.7572,56801.7841
2012-02-06 11:40:00,53.94,54.0,53.93,53.99,62836.15374524466,25.7572,25.7858,25.7524,25.7811,62836.1537
2012-02-06 11:45:00,54.01,54.05,53.99,54.03,180899.90817263545,25.7906,25.8097,25.7811,25.8002,180899.9082
2012-02-06 11:50:00,54.04,54.04,53.98,53.99,47094.31982159255,25.8049,25.8049,25.7763,25.7811,47094.3198
2012-02-06 11:55:00,53.99,54.05,53.98,54.05,56145.87432769251,25.7811,25.8097,25.7763,25.8097,56145.8743
2012-02-06 12:00:00,54.05,54.06,54.01,54.02,49062.04906204907,25.8097,25.8145,25.7906,25.7954,49062.0491
2012-02-06 12:05:00,54.02,54.02,53.99,53.99,44339.49888495344,25.7954,25.7954,25.7811,25.7811,44339.4989
2012-02-06 12:10:00,53.99,54.0,53.97,53.99,65066.24688442871,25.7811,25.7858,25.7715,25.7811,65066.2469
2012-02-06 12:15:00,53.99,54.02,53.99,54.02,40535.22235340417,25.7811,25.7954,25.7811,25.7954,40535.2224
2012-02-06 12:20:00,54.01,54.02,53.96,53.99,54571.6909353273,25.7906,25.7954,25.7667,25.7811,54571.6909
2012-02-06 12:25:00,53.99,53.99,53.95,53.98,59950.15085924177,25.7811,25.7811,25.762,25.7763,59950.1509
2012-02-06 12:30:00,53.97,54.06,53.96,54.05,72018.89020070838,25.7715,25.8145,25.7667,25.8097,72018.8902
2012-02-06 12:35:00,54.04,54.1,54.04,54.09,75167.25698543881,25.8049,25.8336,25.8049,25.8288,75167.257
2012-02-06 12:40:00,54.1,54.1,54.07,54.09,48930.86711268529,25.8336,25.8336,25.8193,25.8288,48930.8671
2012-02-06 12:45:00,54.1,54.11,54.09,54.1,47881.41151777516,25.8336,25.8384,25.8288,25.8336,47881.4115
2012-02-06 12:50:00,54.1,54.11,54.06,54.1,48012.593467138926,25.8336,25.8384,25.8145,25.8336,48012.5935
2012-02-06 12:55:00,54.1,54.11,54.09,54.09,52603.961694870784,25.8336,25.8384,25.8288,25.8288,52603.9617
2012-02-06 13:00:00,54.09,54.11,54.09,54.09,56014.69237832874,25.8288,25.8384,25.8288,25.8288,56014.6924
2012-02-06 13:05:00,54.1,54.1,54.09,54.1,78840.3515676243,25.8336,25.8336,25.8288,25.8336,78840.3516
2012-02-06 13:10:00,54.1,54.12,54.09,54.12,125409.94359176178,25.8336,25.8431,25.8288,25.8431,125409.9436
2012-02-06 13:15:00,54.12,54.12,54.09,54.09,47750.229568411385,25.8431,25.8431,25.8288,25.8288,47750.2296
2012-02-06 13:20:00,54.1,54.12,54.07,54.12,87891.90607372425,25.8336,25.8431,25.8193,25.8431,87891.9061
2012-02-06 13:25:00,54.12,54.12,54.09,54.12,83431.71979535616,25.8431,25.8431,25.8288,25.8431,83431.7198
2012-02-06 13:30:00,54.12,54.21,54.12,54.21,163190.34500852684,25.8431,25.8861,25.8431,25.8861,163190.345
2012-02-06 13:35:00,54.21,54.21,54.16,54.18,58638.33136560409,25.8861,25.8861,25.8623,25.8718,58638.3314
2012-02-06 13:40:00,54.17,54.17,54.14,54.15,52866.325593598325,25.867,25.867,25.8527,25.8575,52866.3256
2012-02-06 13:45:00,54.15,54.16,54.12,54.15,50111.5046569592,25.8575,25.8623,25.8431,25.8575,50111.5047
2012-02-06 13:50:00,54.14,54.15,54.11,54.15,60343.696707333074,25.8527,25.8575,25.8384,25.8575,60343.6967
2012-02-06 13:55:00,54.15,54.15,54.12,54.15,33582.579037124495,25.8575,25.8575,25.8431,25.8575,33582.579
2012-02-06 14:00:00,54.15,54.15,54.13,54.15,29778.30250557524,25.8575,25.8575,25.8479,25.8575,29778.3025
2012-02-06 14:05:00,54.15,54.18,54.15,54.16,50505.05050505051,25.8575,25.8718,25.8575,25.8623,50505.0505
2012-02-06 14:10:00,54.15,54.21,54.15,54.21,52341.59779614325,25.8575,25.8861,25.8575,25.8861,52341.5978
2012-02-06 14:15:00,54.21,54.22,54.19,54.21,67952.24977043159,25.8861,25.8909,25.8766,25.8861,67952.2498
2012-02-06 14:20:00,54.21,54.26,54.2,54.25,77003.80427653155,25.8861,25.91,25.8814,25.9052,77003.8043
2012-02-06 14:25:00,54.26,54.28,54.24,54.26,110192.83746556472,25.91,25.9196,25.9005,25.91,110192.8375
2012-02-06 14:30:00,54.27,54.31,54.26,54.31,83300.5378459924,25.9148,25.9339,25.91,25.9339,83300.5378
2012-02-06 14:35:00,54.31,54.35,54.31,54.35,59294.24111242293,25.9339,25.953,25.9339,25.953,59294.2411
2012-02-06 14:40:00,54.34,54.37,54.32,54.34,75036.07503607504,25.9482,25.9625,25.9387,25.9482,75036.075
2012-02-06 14:45:00,54.34,54.36,54.31,54.34,94057.45769382131,25.9482,25.9578,25.9339,25.9482,94057.4577
2012-02-06 14:50:00,54.34,54.35,54.33,54.34,67821.06782106782,25.9482,25.953,25.9434,25.9482,67821.0678
2012-02-06 14:55:00,54.34,54.39,54.34,54.37,107175.65263019808,25.9482,25.9721,25.9482,25.9625,107175.6526
2012-02-06 15:00:00,54.37,54.4,54.36,54.39,109799.29161747344,25.9625,25.9769,25.9578,25.9721,109799.2916
2012-02-06 15:05:00,54.39,54.4,54.36,54.37,87760.7241243605,25.9721,25.9769,25.9578,25.9625,87760.7241
2012-02-06 15:10:00,54.37,54.39,54.34,54.35,124360.48799685165,25.9625,25.9721,25.9482,25.953,124360.488
2012-02-06 15:15:00,54.35,54.37,54.31,54.33,141020.59556605012,25.953,25.9625,25.9339,25.9434,141020.5956
2012-02-06 15:20:00,54.34,54.35,54.31,54.32,152302.2432113341,25.9482,25.953,25.9339,25.9387,152302.2432
2012-02-06 15:25:00,54.31,54.32,54.27,54.28,159910.79627443265,25.9339,25.9387,25.9148,25.9196,159910.7963
2012-02-06 15:30:00,54.27,54.28,54.23,54.24,166732.25764134855,25.9148,25.9196,25.8957,25.9005,166732.2576
2012-02-06 15:35:00,54.25,54.28,54.25,54.27,121868.03095894006,25.9052,25.9196,25.9052,25.9148,121868.031
2012-02-06 15:40:00,54.27,54.34,54.27,54.34,169093.53272989637,25.9148,25.9482,25.9148,25.9482,169093.5327
2012-02-06 15:45:00,54.34,54.35,54.28,54.31,214876.03305785125,25.9482,25.953,25.9196,25.9339,214876.0331
2012-02-06 15:50:00,54.31,54.31,54.25,54.25,278630.46044864226,25.9339,25.9339,25.9052,25.9052,278630.4604
2012-02-06 15:55:00,54.26,54.37,54.25,54.35,692378.3287419651,25.91,25.9625,25.9052,25.953,692378.3287
2012-02-07 09:30:00,54.49,54.57,54.34,54.48,335563.42647251737,26.0198,26.058,25.9482,26.0151,335563.4265
2012-02-07 09:35:00,54.48,54.53,54.34,54.43,198609.47133674409,26.0151,26.0389,25.9482,25.9912,198609.4713
2012-02-07 09:40:00,54.43,54.58,54.42,54.58,243080.1521710613,25.9912,26.0628,25.9864,26.0628,243080.1522
2012-02-07 09:45:00,54.58,54.64,54.47,54.5,472779.74550701823,26.0628,26.0915,26.0103,26.0246,472779.7455
2012-02-07 09:50:00,54.5,54.51,54.35,54.43,227863.04604486423,26.0246,26.0294,25.953,25.9912,227863.046
2012-02-07 09:55:00,54.43,54.49,54.35,54.48,232060.8684245048,25.9912,26.0198,25.953,26.0151,232060.8684
2012-02-07 10:00:00,54.47,54.47,54.35,54.37,340023.6127508855,26.0103,26.0103,25.953,25.9625,340023.6128
2012-02-07 10:05:00,54.35,54.44,54.33,54.44,184048.27495736588,25.953,25.996,25.9434,25.996,184048.275
2012-02-07 10:10:00,54.43,54.63,54.42,54.63,230617.8669815033,25.9912,26.0867,25.9864,26.0867,230617.867
2012-02-07 10:15:00,54.63,54.66,54.51,54.57,132362.58690804147,26.0867,26.101,26.0294,26.058,132362.5869
2012-02-07 10:20:00,54.57,54.66,54.54,54.66,108093.92627574448,26.058,26.101,26.0437,26.101,108093.9263
2012-02-07 10:25:00,54.64,54.66,54.48,54.5,143381.87065459794,26.0915,26.101,26.0151,26.0246,143381.8707
2012-02-07 10:30:00,54.5,54.56,54.49,54.52,93926.27574445755,26.0246,26.0533,26.0198,26.0342,93926.2757
2012-02-07 10:35:00,54.53,54.55,54.49,54.53,80283.35301062574,26.0389,26.0485,26.0198,26.0389,80283.353
2012-02-07 10:40:00,54.53,54.62,54.53,54.59,97730.55227600684,26.0389,26.0819,26.0389,26.0676,97730.5523
2012-02-07 10:45:00,54.59,54.7,54.59,54.67,103371.37609864883,26.0676,26.1201,26.0676,26.1058,103371.3761
2012-02-07 10:50:00,54.67,54.73,54.67,54.7,109274.56382001836,26.1058,26.1344,26.1058,26.1201,109274.5638
2012-02-07 10:55:00,54.7,54.79,54.66,54.77,123048.66850321396,26.1201,26.1631,26.101,26.1535,123048.6685
2012-02-07 11:00:00,54.78,54.81,54.73,54.79,92483.27430145611,26.1583,26.1726,26.1344,26.1631,92483.2743
2012-02-07 11:05:00,54.79,54.82,54.76,54.78,127771.2186803096,26.1631,26.1774,26.1488,26.1583,127771.2187
2012-02-07 11:10:00,54.77,54.82,54.76,54.79,100091.82736455464,26.1535,26.1774,26.1488,26.1631,100091.8274
2012-02-07 11:15:00,54.8,54.82,54.78,54.81,116358.38908566182,26.1679,26.1774,26.1583,26.1726,116358.3891
2012-02-07 11:20:00,54.81,54.82,54.76,54.81,110717.56526301982,26.1726,26.1774,26.1488,26.1726,110717.5653
2012-02-07 11:25:00,54.8,54.84,54.76,54.84,100616.55516200972,26.1679,26.187,26.1488,26.187,100616.5552
2012-02-07 11:30:00,54.84,54.84,54.77,54.81,101928.3746556474,26.187,26.187,26.1535,26.1726,101928.3747
2012-02-07 11:35:00,54.8,54.84,54.79,54.83,131181.94936376755,26.1679,26.187,26.1631,26.1822,131181.9494
2012-02-07 11:40:00,54.83,54.84,54.78,54.81,102715.46635183,26.1822,26.187,26.1583,26.1726,102715.4664
2012-02-07 11:45:00,54.81,54.84,54.79,54.81,93139.18404827495,26.1726,26.187,26.1631,26.1726,93139.184
2012-02-07 11:50:00,54.8,54.82,54.76,54.78,73199.52774498229,26.1679,26.1774,26.1488,26.1583,73199.5277
2012-02-07 11:55:00,54.79,54.79,54.75,54.76,66771.61222615768,26.1631,26.1631,26.144,26.1488,66771.6122
2012-02-07 12:00:00,54.76,54.84,54.76,54.82,134199.1341991342,26.1488,26.187,26.1488,26.1774,134199.1342
2012-02-07 12:05:00,54.82,54.85,54.78,54.84,172766.62731208187,26.1774,26.1917,26.1583,26.187,172766.6273
2012-02-07 12:10:00,54.84,54.85,54.82,54.85,59687.78696051423,26.187,26.1917,26.1774,26.1917,59687.787
2012-02-07 12:15:00,54.84,54.87,54.83,54.86,50636.23245441428,26.187,26.2013,26.1822,26.1965,50636.2325
2012-02-07 12:20:00,54.86,54.87,54.82,54.86,112554.11255411257,26.1965,26.2013,26.1774,26.1965,112554.1126
2012-02-07 12:25:00,54.86,54.89,54.84,54.86,108749.8360225633,26.1965,26.2108,26.187,26.1965,108749.836
2012-02-07 12:30:00,54.86,54.87,54.84,54.86,73068.34579561853,26.1965,26.2013,26.187,26.1965,73068.3458
2012-02-07 12:35:00,54.86,54.86,54.84,54.86,55621.14653023744,26.1965,26.1965,26.187,26.1965,55621.1465
2012-02-07 12:40:00,54.86,54.87,54.86,54.87,35943.85412567231,26.1965,26.2013,26.1965,26.2013,35943.8541
2012-02-07 12:45:00,54.87,54.87,54.86,54.86,29253.574708120163,26.2013,26.2013,26.1965,26.1965,29253.5747
2012-02-07 12:50:00,54.86,54.88,54.86,54.87,34894.39853076217,26.1965,26.2061,26.1965,26.2013,34894.3985
2012-02-07 12:55:00,54.88,54.95,54.87,54.94,292011.01928374654,26.2061,26.2395,26.2013,26.2347,292011.0193
2012-02-07 13:00:00,54.93,54.95,54.92,54.93,59687.78696051423,26.2299,26.2395,26.2252,26.2299,59687.787
2012-02-07 13:05:00,54.93,54.96,54.92,54.95,112029.38475665748,26.2299,26.2443,26.2252,26.2395,112029.3848
2012-02-07 13:10:00,54.96,54.98,54.93,54.94,130263.67571822116,26.2443,26.2538,26.2299,26.2347,130263.6757
2012-02-07 13:15:00,54.93,54.93,54.79,54.81,132887.31470549654,26.2299,26.2299,26.1631,26.1726,132887.3147
2012-02-07 13:20:00,54.82,54.84,54.76,54.79,130132.4937688574,26.1774,26.187,26.1488,26.1631,130132.4938
2012-02-07 13:25:00,54.79,54.84,54.79,54.81,95500.45913682276,26.1631,26.187,26.1631,26.1726,95500.4591
2012-02-07 13:30:00,54.82,54.82,54.76,54.78,126065.85333858062,26.1774,26.1774,26.1488,26.1583,126065.8533
2012-02-07 13:35:00,54.78,54.83,54.77,54.83,49324.4129607766,26.1583,26.1822,26.1535,26.1822,49324.413
2012-02-07 13:40:00,54.82,54.85,54.81,54.84,77528.53207398663,26.1774,26.1917,26.1726,26.187,77528.5321
2012-02-07 13:45:00,54.84,54.89,54.83,54.89,55096.41873278237,26.187,26.2108,26.1822,26.2108,55096.4187
2012-02-07 13:50:00,54.89,54.9,54.85,54.86,60474.87865669684,26.2108,26.2156,26.1917,26.1965,60474.8787
2012-02-07 13:55:00,54.86,54.87,54.84,54.86,52997.50754296209,26.1965,26.2013,26.187,26.1965,52997.5075
2012-02-07 14:00:00,54.86,54.89,54.84,54.85,57588.87577069396,26.1965,26.2108,26.187,26.1917,57588.8758
2012-02-07 14:05:00,54.84,54.85,54.8,54.84,138921.68437622982,26.187,26.1917,26.1679,26.187,138921.6844
2012-02-07 14:10:00,54.84,54.84,54.79,54.8,90121.99921290833,26.187,26.187,26.1631,26.1679,90121.9992
2012-02-07 14:15:00,54.79,54.79,54.76,54.79,78971.53351698807,26.1631,26.1631,26.1488,26.1631,78971.5335
2012-02-07 14:20:00,54.79,54.81,54.76,54.76,91827.36455463729,26.1631,26.1726,26.1488,26.1488,91827.3646
2012-02-07 14:25:00,54.77,54.79,54.72,54.76,143906.598452053,26.1535,26.1631,26.1297,26.1488,143906.5985
2012-02-07 14:30:00,54.76,54.76,54.73,54.75,64016.791289518565,26.1488,26.1488,26.1344,26.144,64016.7913
2012-02-07 14:35:00,54.76,54.79,54.76,54.78,51423.32415059688,26.1488,26.1631,26.1488,26.1583,51423.3242
2012-02-07 14:40:00,54.78,54.81,54.78,54.79,66378.06637806637,26.1583,26.1726,26.1583,26.1631,66378.0664
2012-02-07 14:45:00,54.8,54.81,54.79,54.79,83038.17394726486,26.1679,26.1726,26.1631,26.1631,83038.1739
2012-02-07 14:50:00,54.8,54.83,54.78,54.78,59031.8772136954,26.1679,26.1822,26.1583,26.1583,59031.8772
2012-02-07 14:55:00,54.79,54.79,54.75,54.76,89466.08946608947,26.1631,26.1631,26.144,26.1488,89466.0895
2012-02-07 15:00:00,54.76,54.82,54.76,54.81,77922.07792207792,26.1488,26.1774,26.1488,26.1726,77922.0779
2012-02-07 15:05:00,54.81,54.86,54.81,54.86,46700.77397350125,26.1726,26.1965,26.1726,26.1965,46700.774
2012-02-07 15:10:00,54.86,54.89,54.85,54.88,85005.90318772137,26.1965,26.2108,26.1917,26.2061,85005.9032
2012-02-07 15:15:00,54.89,54.92,54.87,54.89,140233.5038698675,26.2108,26.2252,26.2013,26.2108,140233.5039
2012-02-07 15:20:00,54.89,54.92,54.87,54.9,116358.38908566182,26.2108,26.2252,26.2013,26.2156,116358.3891
2012-02-07 15:25:00,54.9,54.96,54.89,54.95,147579.6930342385,26.2156,26.2443,26.2108,26.2395,147579.693
2012-02-07 15:30:00,54.95,54.95,54.9,54.91,152433.4251606979,26.2395,26.2395,26.2156,26.2204,152433.4252
2012-02-07 15:35:00,54.91,54.95,54.91,54.93,131181.94936376755,26.2204,26.2395,26.2204,26.2299,131181.9494
2012-02-07 15:40:00,54.92,54.96,54.9,54.95,183785.9110586384,26.2252,26.2443,26.2156,26.2395,183785.9111
2012-02-07 15:45:00,54.95,54.98,54.86,54.87,332021.51383969566,26.2395,26.2538,26.1965,26.2013,332021.5138
2012-02-07 15:50:00,54.86,54.89,54.84,54.88,344877.3448773449,26.1965,26.2108,26.187,26.2061,344877.3449
2012-02-07 15:55:00,54.88,54.89,54.82,54.83,433162.7967991604,26.2061,26.2108,26.1774,26.1822,433162.7968
2012-02-08 09:30:00,55.11,55.19,54.98,55.17,298307.7528532074,26.3159,26.3541,26.2538,26.3445,298307.7529
2012-02-08 09:35:00,55.18,55.18,54.91,54.92,146530.23743932834,26.3493,26.3493,26.2204,26.2252,146530.2374
2012-02-08 09:40:00,54.92,55.12,54.92,54.99,101797.19270628362,26.2252,26.3207,26.2252,26.2586,101797.1927
2012-02-08 09:45:00,54.99,55.13,54.99,55.09,195461.10455201365,26.2586,26.3254,26.2586,26.3063,195461.1046
2012-02-08 09:50:00,55.09,55.18,55.07,55.17,138003.41073068345,26.3063,26.3493,26.2968,26.3445,138003.4107
2012-02-08 09:55:00,55.17,55.21,55.12,55.15,97468.1883772793,26.3445,26.3636,26.3207,26.335,97468.1884
2012-02-08 10:00:00,55.15,55.16,55.06,55.14,66378.06637806637,26.335,26.3398,26.292,26.3302,66378.0664
2012-02-08 10:05:00,55.14,55.17,55.1,55.16,129083.03817394728,26.3302,26.3445,26.3111,26.3398,129083.0382
2012-02-08 10:10:00,55.16,55.18,55.12,55.14,99567.09956709958,26.3398,26.3493,26.3207,26.3302,99567.0996
2012-02-08 10:15:00,55.15,55.18,55.13,55.15,51554.50609996065,26.335,26.3493,26.3254,26.335,51554.5061
2012-02-08 10:20:00,55.16,55.18,55.13,55.13,51554.50609996065,26.3398,26.3493,26.3254,26.3254,51554.5061
2012-02-08 10:25:00,55.13,55.14,55.11,55.14,107569.1984782894,26.3254,26.3302,26.3159,26.3302,107569.1985
2012-02-08 10:30:00,55.14,55.14,55.0,55.0,96943.46057982424,26.3302,26.3302,26.2634,26.2634,96943.4606
2012-02-08 10:35:00,55.0,55.01,54.92,54.92,117670.20857929948,26.2634,26.2681,26.2252,26.2252,117670.2086
2012-02-08 10:40:00,54.93,54.95,54.88,54.92,127115.30893349076,26.2299,26.2395,26.2061,26.2252,127115.3089
2012-02-08 10:45:00,54.92,54.99,54.87,54.98,85268.2670864489,26.2252,26.2586,26.2013,26.2538,85268.2671
2012-02-08 10:50:00,54.99,55.01,54.96,55.01,78971.53351698807,26.2586,26.2681,26.2443,26.2681,78971.5335
2012-02-08 10:55:00,55.01,55.02,54.95,54.98,96943.46057982424,26.2681,26.2729,26.2395,26.2538,96943.4606
2012-02-08 11:00:00,54.99,55.05,54.95,54.95,100354.19126328218,26.2586,26.2872,26.2395,26.2395,100354.1913
2012-02-08 11:05:00,54.96,54.98,54.89,54.92,150203.33202151384,26.2443,26.2538,26.2108,26.2252,150203.332
2012-02-08 11:10:00,54.92,54.92,54.81,54.86,101928.3746556474,26.2252,26.2252,26.1726,26.1965,101928.3747
2012-02-08 11:15:00,54.86,54.89,54.78,54.79,134330.31614849798,26.1965,26.2108,26.1583,26.1631,134330.3161
2012-02-08 11:20:00,54.8,54.86,54.77,54.79,78709.16961826052,26.1679,26.1965,26.1535,26.1631,78709.1696
2012-02-08 11:25:00,54.8,54.83,54.76,54.82,75954.34868162141,26.1679,26.1822,26.1488,26.1774,75954.3487
2012-02-08 11:30:00,54.82,54.84,54.78,54.79,49193.231011412834,26.1774,26.187,26.1583,26.1631,49193.231
2012-02-08 11:35:00,54.78,54.8,54.76,54.79,66378.06637806637,26.1583,26.1679,26.1488,26.1631,66378.0664
2012-02-08 11:40:00,54.79,54.79,54.72,54.73,85399.44903581268,26.1631,26.1631,26.1297,26.1344,85399.449
2012-02-08 11:45:00,54.73,54.78,54.67,54.76,87104.81437754165,26.1344,26.1583,26.1058,26.1488,87104.8144
2012-02-08 11:50:00,54.76,54.87,54.75,54.87,47225.50177095632,26.1488,26.2013,26.144,26.2013,47225.5018
2012-02-08 11:55:00,54.86,54.96,54.86,54.96,145480.7818444182,26.1965,26.2443,26.1965,26.2443,145480.7818
2012-02-08 12:00:00,54.96,55.01,54.95,54.96,48799.68516332153,26.2443,26.2681,26.2395,26.2443,48799.6852
2012-02-08 12:05:00,54.97,55.0,54.95,54.95,55883.510428964975,26.249,26.2634,26.2395,26.2395,55883.5104
2012-02-08 12:10:00,54.95,54.98,54.94,54.96,35681.49022694477,26.2395,26.2538,26.2347,26.2443,35681.4902
2012-02-08 12:15:00,54.96,54.98,54.94,54.98,56932.96602387512,26.2443,26.2538,26.2347,26.2538,56932.966
2012-02-08 12:20:00,54.98,55.04,54.97,55.02,41191.13210022301,26.2538,26.2825,26.249,26.2729,41191.1321
2012-02-08 12:25:00,55.02,55.05,54.98,54.99,58769.513314967866,26.2729,26.2872,26.2538,26.2586,58769.5133
2012-02-08 12:30:00,54.99,55.01,54.92,54.93,100616.55516200972,26.2586,26.2681,26.2252,26.2299,100616.5552
2012-02-08 12:35:00,54.94,54.96,54.93,54.95,30565.39420175784,26.2347,26.2443,26.2299,26.2395,30565.3942
2012-02-08 12:40:00,54.95,54.98,54.93,54.96,57851.23966942149,26.2395,26.2538,26.2299,26.2443,57851.2397
2012-02-08 12:45:00,54.96,55.01,54.95,55.0,84087.629542175,26.2443,26.2681,26.2395,26.2634,84087.6295
2012-02-08 12:50:00,55.0,55.03,54.98,55.03,39748.13065722157,26.2634,26.2777,26.2538,26.2777,39748.1307
2012-02-08 12:55:00,55.03,55.08,55.02,55.07,61786.69815033452,26.2777,26.3016,26.2729,26.2968,61786.6982
2012-02-08 13:00:00,55.07,55.08,55.02,55.03,41322.31404958678,26.2968,26.3016,26.2729,26.2777,41322.314
2012-02-08 13:05:00,55.03,55.11,55.02,55.08,86055.35878263152,26.2777,26.3159,26.2729,26.3016,86055.3588
2012-02-08 13:10:00,55.08,55.08,55.03,55.04,26629.935720844813,26.3016,26.3016,26.2777,26.2825,26629.9357
2012-02-08 13:15:00,55.05,55.05,54.98,55.01,43552.40718877083,26.2872,26.2872,26.2538,26.2681,43552.4072
2012-02-08 13:20:00,55.0,55.05,54.99,55.05,46831.95592286502,26.2634,26.2872,26.2586,26.2872,46831.9559
2012-02-08 13:25:00,55.06,55.09,55.04,55.09,23088.02308802309,26.292,26.3063,26.2825,26.3063,23088.0231
2012-02-08 13:30:00,55.08,55.1,55.05,55.06,47619.04761904762,26.3016,26.3111,26.2872,26.292,47619.0476
2012-02-08 13:35:00,55.06,55.07,55.03,55.04,37124.49166994622,26.292,26.2968,26.2777,26.2825,37124.4917
2012-02-08 13:40:00,55.04,55.05,55.01,55.03,49062.04906204907,26.2825,26.2872,26.2681,26.2777,49062.0491
2012-02-08 13:45:00,55.03,55.07,55.01,55.07,149416.24032533125,26.2777,26.2968,26.2681,26.2968,149416.2403
2012-02-08 13:50:00,55.07,55.08,55.02,55.03,61917.88009969828,26.2968,26.3016,26.2729,26.2777,61917.8801
2012-02-08 13:55:00,55.02,55.02,54.96,54.96,134855.04394595305,26.2729,26.2729,26.2443,26.2443,134855.0439
2012-02-08 14:00:00,54.96,55.01,54.95,54.97,65853.33858061131,26.2443,26.2681,26.2395,26.249,65853.3386
2012-02-08 14:05:00,54.97,54.99,54.94,54.99,51423.32415059688,26.249,26.2586,26.2347,26.2586,51423.3242
2012-02-08 14:10:00,54.99,55.01,54.95,54.95,75167.25698543881,26.2586,26.2681,26.2395,26.2395,75167.257
2012-02-08 14:15:00,54.96,54.98,54.94,54.98,43552.40718877083,26.2443,26.2538,26.2347,26.2538,43552.4072
2012-02-08 14:20:00,54.98,55.0,54.97,55.0,67952.24977043159,26.2538,26.2634,26.249,26.2634,67952.2498
2012-02-08 14:25:00,55.0,55.06,54.99,55.05,88023.08802308803,26.2634,26.292,26.2586,26.2872,88023.088
2012-02-08 14:30:00,55.05,55.11,55.05,55.1,60737.242555424375,26.2872,26.3159,26.2872,26.3111,60737.2426
2012-02-08 14:35:00,55.11,55.11,55.1,55.1,44077.13498622589,26.3159,26.3159,26.3111,26.3111,44077.135
2012-02-08 14:40:00,55.1,55.16,55.09,55.14,113997.113997114,26.3111,26.3398,26.3063,26.3302,113997.114
2012-02-08 14:45:00,55.14,55.18,55.14,55.17,132756.13275613275,26.3302,26.3493,26.3302,26.3445,132756.1328
2012-02-08 14:50:00,55.17,55.19,55.15,55.18,77922.07792207792,26.3445,26.3541,26.335,26.3493,77922.0779
2012-02-08 14:55:00,55.19,55.19,55.16,55.18,72150.07215007216,26.3541,26.3541,26.3398,26.3493,72150.0722
2012-02-08 15:00:00,55.17,55.17,55.11,55.11,64672.7010363374,26.3445,26.3445,26.3159,26.3159,64672.701
2012-02-08 15:05:00,55.11,55.16,55.11,55.15,91433.81870654598,26.3159,26.3398,26.3159,26.335,91433.8187
2012-02-08 15:10:00,55.15,55.19,55.14,55.18,57720.057720057725,26.335,26.3541,26.3302,26.3493,57720.0577
2012-02-08 15:15:00,55.18,55.19,55.14,55.19,67033.97612488522,26.3493,26.3541,26.3302,26.3541,67033.9761
2012-02-08 15:20:00,55.18,55.19,55.14,55.17,87367.17827626919,26.3493,26.3541,26.3302,26.3445,87367.1783
2012-02-08 15:25:00,55.16,55.18,55.15,55.17,74248.98333989244,26.3398,26.3493,26.335,26.3445,74248.9833
2012-02-08 15:30:00,55.16,55.17,55.09,55.1,132100.22300931392,26.3398,26.3445,26.3063,26.3111,132100.223
2012-02-08 15:35:00,55.1,55.17,55.1,55.12,120818.57536402992,26.3111,26.3445,26.3111,26.3207,120818.5754
2012-02-08 15:40:00,55.13,55.14,55.1,55.14,150465.6959202414,26.3254,26.3302,26.3111,26.3302,150465.6959
2012-02-08 15:45:00,55.13,55.13,55.05,55.07,217237.30814639907,26.3254,26.3254,26.2872,26.2968,217237.3081
2012-02-08 15:50:00,55.07,55.13,55.06,55.1,158205.43093270366,26.2968,26.3254,26.292,26.3111,158205.4309
2012-02-08 15:55:00,55.11,55.11,55.06,55.09,305653.9420175784,26.3159,26.3159,26.292,26.3063,305653.942
2012-02-09 09:30:00,55.07,55.23,55.07,55.21,156368.8836416109,26.2968,26.3732,26.2968,26.3636,156368.8836
2012-02-09 09:35:00,55.21,55.26,55.16,55.26,125409.94359176178,26.3636,26.3875,26.3398,26.3875,125409.9436
2012-02-09 09:40:00,55.24,55.27,55.08,55.1,133280.86055358785,26.378,26.3923,26.3016,26.3111,133280.8606
2012-02-09 09:45:00,55.11,55.19,55.1,55.14,106782.10678210678,26.3159,26.3541,26.3111,26.3302,106782.1068
2012-02-09 09:50:00,55.13,55.14,55.09,55.14,100485.37321264594,26.3254,26.3302,26.3063,26.3302,100485.3732
2012-02-09 09:55:00,55.13,55.14,55.05,55.05,92089.72845336482,26.3254,26.3302,26.2872,26.2872,92089.7285
2012-02-09 10:00:00,55.05,55.07,54.79,54.81,221828.6763741309,26.2872,26.2968,26.1631,26.1726,221828.6764
2012-02-09 10:05:00,54.81,54.82,54.69,54.7,211858.84822248452,26.1726,26.1774,26.1153,26.1201,211858.8482
2012-02-09 10:10:00,54.7,54.78,54.7,54.78,137478.68293322838,26.1201,26.1583,26.1201,26.1583,137478.6829
2012-02-09 10:15:00,54.78,54.8,54.73,54.75,118457.30027548208,26.1583,26.1679,26.1344,26.144,118457.3003
2012-02-09 10:20:00,54.75,54.75,54.56,54.56,245441.42725960907,26.144,26.144,26.0533,26.0533,245441.4273
2012-02-09 10:25:00,54.57,54.58,54.45,54.48,198347.1074380165,26.058,26.0628,26.0007,26.0151,198347.1074
2012-02-09 10:30:00,54.47,54.49,54.37,54.41,169880.62442607898,26.0103,26.0198,25.9625,25.9816,169880.6244
2012-02-09 10:35:00,54.4,54.47,54.31,54.46,224321.1334120425,25.9769,26.0103,25.9339,26.0055,224321.1334
2012-02-09 10:40:00,54.46,54.52,54.44,54.47,112029.38475665748,26.0055,26.0342,25.996,26.0103,112029.3848
2012-02-09 10:45:00,54.47,54.53,54.47,54.51,119113.21002230092,26.0103,26.0389,26.0103,26.0294,119113.21
2012-02-09 10:50:00,54.52,54.57,54.5,54.57,83431.71979535616,26.0342,26.058,26.0246,26.058,83431.7198
2012-02-09 10:55:00,54.57,54.63,54.57,54.58,127771.2186803096,26.058,26.0867,26.058,26.0628,127771.2187
2012-02-09 11:00:00,54.59,54.65,54.57,54.64,105076.7414403778,26.0676,26.0962,26.058,26.0915,105076.7414
2012-02-09 11:05:00,54.64,54.64,54.59,54.59,75823.16673225764,26.0915,26.0915,26.0676,26.0676,75823.1667
2012-02-09 11:10:00,54.59,54.66,54.59,54.64,77528.53207398663,26.0676,26.101,26.0676,26.0915,77528.5321
2012-02-09 11:15:00,54.65,54.67,54.6,54.6,114128.29594647777,26.0962,26.1058,26.0724,26.0724,114128.2959
2012-02-09 11:20:00,54.6,54.73,54.6,54.71,121343.303161485,26.0724,26.1344,26.0724,26.1249,121343.3032
2012-02-09 11:25:00,54.7,54.73,54.69,54.71,60081.33280860554,26.1201,26.1344,26.1153,26.1249,60081.3328
2012-02-09 11:30:00,54.72,54.74,54.71,54.73,69395.25121343303,26.1297,26.1392,26.1249,26.1344,69395.2512
2012-02-09 11:35:00,54.73,54.76,54.7,54.71,83694.0836940837,26.1344,26.1488,26.1201,26.1249,83694.0837
2012-02-09 11:40:00,54.72,54.72,54.66,54.68,72018.89020070838,26.1297,26.1297,26.101,26.1106,72018.8902
2012-02-09 11:45:00,54.67,54.7,54.63,54.67,57982.42161878526,26.1058,26.1201,26.0867,26.1058,57982.4216
2012-02-09 11:50:00,54.68,54.73,54.66,54.73,59556.60501115047,26.1106,26.1344,26.101,26.1344,59556.605
2012-02-09 11:55:00,54.74,54.76,54.73,54.75,65722.15663124755,26.1392,26.1488,26.1344,26.144,65722.1566
2012-02-09 12:00:00,54.76,54.78,54.71,54.72,103502.5580480126,26.1488,26.1583,26.1249,26.1297,103502.558
2012-02-09 12:05:00,54.71,54.75,54.71,54.74,49586.77685950413,26.1249,26.144,26.1249,26.1392,49586.7769
2012-02-09 12:10:00,54.74,54.77,54.73,54.76,37780.40141676505,26.1392,26.1535,26.1344,26.1488,37780.4014
2012-02-09 12:15:00,54.76,54.76,54.67,54.7,76085.53063098517,26.1488,26.1488,26.1058,26.1201,76085.5306
2012-02-09 12:20:00,54.7,54.71,54.66,54.66,52472.77974550702,26.1201,26.1249,26.101,26.101,52472.7797
2012-02-09 12:25:00,54.67,54.69,54.64,54.64,55883.510428964975,26.1058,26.1153,26.0915,26.0915,55883.5104
2012-02-09 12:30:00,54.64,54.64,54.59,54.59,46044.86422668241,26.0915,26.0915,26.0676,26.0676,46044.8642
2012-02-09 12:35:00,54.59,54.63,54.57,54.62,46438.41007477371,26.0676,26.0867,26.058,26.0819,46438.4101
2012-02-09 12:40:00,54.62,54.66,54.62,54.63,57588.87577069396,26.0819,26.101,26.0819,26.0867,57588.8758
2012-02-09 12:45:00,54.63,54.7,54.63,54.66,57064.14797323888,26.0867,26.1201,26.0867,26.101,57064.148
2012-02-09 12:50:00,54.66,54.67,54.64,54.66,37124.49166994622,26.101,26.1058,26.0915,26.101,37124.4917
2012-02-09 12:55:00,54.66,54.66,54.59,54.62,59294.24111242293,26.101,26.101,26.0676,26.0819,59294.2411
2012-02-09 13:00:00,54.63,54.68,54.62,54.64,72412.43604879969,26.0867,26.1106,26.0819,26.0915,72412.436
2012-02-09 13:05:00,54.64,54.64,54.6,54.6,42634.13354322445,26.0915,26.0915,26.0724,26.0724,42634.1335
2012-02-09 13:10:00,54.6,54.62,54.6,54.6,38173.94726485636,26.0724,26.0819,26.0724,26.0724,38173.9473
2012-02-09 13:15:00,54.6,54.66,54.6,54.63,57588.87577069396,26.0724,26.101,26.0724,26.0867,57588.8758
2012-02-09 13:20:00,54.63,54.66,54.62,54.64,82775.81004853733,26.0867,26.101,26.0819,26.0915,82775.81
2012-02-09 13:25:00,54.64,54.69,54.63,54.67,67427.52197297652,26.0915,26.1153,26.0867,26.1058,67427.522
2012-02-09 13:30:00,54.67,54.68,54.64,54.66,126984.12698412698,26.1058,26.1106,26.0915,26.101,126984.127
2012-02-09 13:35:00,54.65,54.67,54.64,54.66,39616.9487078578,26.0962,26.1058,26.0915,26.101,39616.9487
2012-02-09 13:40:00,54.66,54.68,54.63,54.63,48537.32126459399,26.101,26.1106,26.0867,26.0867,48537.3213
2012-02-09 13:45:00,54.63,54.68,54.63,54.63,87367.17827626919,26.0867,26.1106,26.0867,26.0867,87367.1783
2012-02-09 13:50:00,54.64,54.64,54.62,54.63,46438.41007477371,26.0915,26.0915,26.0819,26.0867,46438.4101
2012-02-09 13:55:00,54.63,54.63,54.62,54.63,42109.405745769385,26.0867,26.0867,26.0819,26.0867,42109.4057
2012-02-09 14:00:00,54.63,54.68,54.62,54.67,62573.78984651712,26.0867,26.1106,26.0819,26.1058,62573.7898
2012-02-09 14:05:00,54.67,54.68,54.62,54.62,80283.35301062574,26.1058,26.1106,26.0819,26.0819,80283.353
2012-02-09 14:10:00,54.63,54.66,54.62,54.63,86186.54073199528,26.0867,26.101,26.0819,26.0867,86186.5407
2012-02-09 14:15:00,54.63,54.66,54.63,54.63,75298.43893480257,26.0867,26.101,26.0867,26.0867,75298.4389
2012-02-09 14:20:00,54.63,54.65,54.63,54.63,56670.60212514758,26.0867,26.0962,26.0867,26.0867,56670.6021
2012-02-09 14:25:00,54.63,54.66,54.63,54.66,85399.44903581268,26.0867,26.101,26.0867,26.101,85399.449
2012-02-09 14:30:00,54.66,54.7,54.64,54.69,107175.65263019808,26.101,26.1201,26.0915,26.1153,107175.6526
2012-02-09 14:35:00,54.7,54.72,54.68,54.7,128164.76452840088,26.1201,26.1297,26.1106,26.1201,128164.7645
2012-02-09 14:40:00,54.7,54.72,54.69,54.7,109012.19992129084,26.1201,26.1297,26.1153,26.1201,109012.1999
2012-02-09 14:45:00,54.7,54.72,54.7,54.71,50898.59635314181,26.1201,26.1297,26.1201,26.1249,50898.5964
2012-02-09 14:50:00,54.72,54.73,54.69,54.7,63098.51764397219,26.1297,26.1344,26.1153,26.1201,63098.5176
2012-02-09 14:55:00,54.7,54.7,54.66,54.66,72281.25409943592,26.1201,26.1201,26.101,26.101,72281.2541
2012-02-09 15:00:00,54.66,54.67,54.64,54.65,47356.683720320085,26.101,26.1058,26.0915,26.0962,47356.6837
2012-02-09 15:05:00,54.65,54.67,54.63,54.64,75823.16673225764,26.0962,26.1058,26.0867,26.0915,75823.1667
2012-02-09 15:10:00,54.65,54.66,54.63,54.63,63229.69959333596,26.0962,26.101,26.0867,26.0867,63229.6996
2012-02-09 15:15:00,54.64,54.64,54.57,54.57,116620.75298438936,26.0915,26.0915,26.058,26.058,116620.753
2012-02-09 15:20:00,54.56,54.57,54.54,54.55,102977.83025055753,26.0533,26.058,26.0437,26.0485,102977.8303
2012-02-09 15:25:00,54.55,54.6,54.54,54.57,87629.54217499672,26.0485,26.0724,26.0437,26.058,87629.5422
2012-02-09 15:30:00,54.57,54.63,54.57,54.63,123442.21435130526,26.058,26.0867,26.058,26.0867,123442.2144
2012-02-09 15:35:00,54.63,54.66,54.61,54.64,124360.48799685165,26.0867,26.101,26.0771,26.0915,124360.488
2012-02-09 15:40:00,54.64,54.65,54.57,54.57,131050.7674144038,26.0915,26.0962,26.058,26.058,131050.7674
2012-02-09 15:45:00,54.57,54.59,54.54,54.57,182867.637413092,26.058,26.0676,26.0437,26.058,182867.6374
2012-02-09 15:50:00,54.57,54.58,54.53,54.54,322838.7773842319,26.058,26.0628,26.0389,26.0437,322838.7774
2012-02-09 15:55:00,54.53,54.57,54.5,54.56,290568.0178407451,26.0389,26.058,26.0246,26.0533,290568.0178
2012-02-10 09:30:00,54.64,54.73,54.47,54.66,753640.2990948446,26.0915,26.1344,26.0103,26.101,753640.2991
2012-02-10 09:35:00,54.66,55.05,54.59,55.01,656303.2926669291,26.101,26.2872,26.0676,26.2681,656303.2927
2012-02-10 09:40:00,55.01,55.05,54.83,55.05,477502.29568411387,26.2681,26.2872,26.1822,26.2872,477502.2957
2012-02-10 09:45:00,55.04,55.07,54.87,55.01,400498.4914075823,26.2825,26.2968,26.2013,26.2681,400498.4914
2012-02-10 09:50:00,55.02,55.05,54.86,54.87,404433.9498884954,26.2729,26.2872,26.1965,26.2013,404433.9499
2012-02-10 09:55:00,54.86,54.92,54.82,54.82,253705.89006952645,26.1965,26.2252,26.1774,26.1774,253705.8901
2012-02-10 10:00:00,54.81,54.98,54.79,54.95,235996.3269054178,26.1726,26.2538,26.1631,26.2395,235996.3269
2012-02-10 10:05:00,54.95,55.02,54.9,54.91,320083.9564475928,26.2395,26.2729,26.2156,26.2204,320083.9564
2012-02-10 10:10:00,54.91,54.91,54.73,54.73,347763.3477633478,26.2204,26.2204,26.1344,26.1344,347763.3478
2012-02-10 10:15:00,54.73,54.85,54.72,54.85,480125.9346713892,26.1344,26.1917,26.1297,26.1917,480125.9347
2012-02-10 10:20:00,54.84,54.95,54.83,54.95,296733.5694608422,26.187,26.2395,26.1822,26.2395,296733.5695
2012-02-10 10:25:00,54.95,55.01,54.95,54.99,149285.05837596746,26.2395,26.2681,26.2395,26.2586,149285.0584
2012-02-10 10:30:00,54.99,55.01,54.94,54.94,271546.63518299884,26.2586,26.2681,26.2347,26.2347,271546.6352
2012-02-10 10:35:00,54.94,54.95,54.82,54.82,178276.2691853601,26.2347,26.2395,26.1774,26.1774,178276.2692
2012-02-10 10:40:00,54.82,54.96,54.8,54.95,200839.5644759281,26.1774,26.2443,26.1679,26.2395,200839.5645
2012-02-10 10:45:00,54.96,55.01,54.95,55.0,171454.80781844418,26.2443,26.2681,26.2395,26.2634,171454.8078
2012-02-10 10:50:00,55.01,55.04,54.95,55.02,131050.7674144038,26.2681,26.2825,26.2395,26.2729,131050.7674
2012-02-10 10:55:00,55.02,55.07,55.0,55.02,128427.12842712844,26.2729,26.2968,26.2634,26.2729,128427.1284
2012-02-10 11:00:00,55.02,55.08,54.96,55.06,277974.55070182343,26.2729,26.3016,26.2443,26.292,277974.5507
2012-02-10 11:05:00,55.07,55.21,55.06,55.11,334120.4250295159,26.2968,26.3636,26.292,26.3159,334120.425
2012-02-10 11:10:00,55.14,55.14,55.02,55.04,214482.48720976,26.3302,26.3302,26.2729,26.2825,214482.4872
2012-02-10 11:15:00,55.05,55.1,54.99,55.02,148104.42083169357,26.2872,26.3111,26.2586,26.2729,148104.4208
2012-02-10 11:20:00,55.02,55.09,55.0,55.09,128689.49232585596,26.2729,26.3063,26.2634,26.3063,128689.4923
2012-02-10 11:25:00,55.08,55.13,55.06,55.07,76347.89452971272,26.3016,26.3254,26.292,26.2968,76347.8945
2012-02-10 11:30:00,55.06,55.07,55.0,55.02,65328.61078315624,26.292,26.2968,26.2634,26.2729,65328.6108
2012-02-10 11:35:00,55.02,55.08,55.02,55.03,75429.62088416635,26.2729,26.3016,26.2729,26.2777,75429.6209
2012-02-10 11:40:00,55.02,55.06,54.98,54.98,60737.242555424375,26.2729,26.292,26.2538,26.2538,60737.2426
2012-02-10 11:45:00,54.98,55.03,54.96,55.03,52866.325593598325,26.2538,26.2777,26.2443,26.2777,52866.3256
2012-02-10 11:50:00,55.03,55.11,55.03,55.11,63623.24544142727,26.2777,26.3159,26.2777,26.3159,63623.2454
2012-02-10 11:55:00,55.11,55.14,55.03,55.04,72281.25409943592,26.3159,26.3302,26.2777,26.2825,72281.2541
2012-02-10 12:00:00,55.04,55.13,55.03,55.13,85399.44903581268,26.2825,26.3254,26.2777,26.3254,85399.449
2012-02-10 12:05:00,55.13,55.14,55.09,55.1,151777.51541387907,26.3254,26.3302,26.3063,26.3111,151777.5154
2012-02-10 12:10:00,55.09,55.14,55.09,55.11,113865.93204775023,26.3063,26.3302,26.3063,26.3159,113865.932
2012-02-10 12:15:00,55.11,55.12,55.09,55.11,103896.1038961039,26.3159,26.3207,26.3063,26.3159,103896.1039
2012-02-10 12:20:00,55.11,55.12,55.08,55.1,111898.20280729372,26.3159,26.3207,26.3016,26.3111,111898.2028
2012-02-10 12:25:00,55.08,55.09,55.02,55.02,114915.38764266035,26.3016,26.3063,26.2729,26.2729,114915.3876
2012-02-10 12:30:00,55.03,55.05,55.02,55.04,94188.6396431851,26.2777,26.2872,26.2729,26.2825,94188.6396
2012-02-10 12:35:00,55.04,55.12,55.04,55.08,142594.77895841532,26.2825,26.3207,26.2825,26.3016,142594.779
2012-02-10 12:40:00,55.09,55.11,55.04,55.11,94188.6396431851,26.3063,26.3159,26.2825,26.3159,94188.6396
2012-02-10 12:45:00,55.11,55.15,55.1,55.14,53128.68949232586,26.3159,26.335,26.3111,26.3302,53128.6895
2012-02-10 12:50:00,55.14,55.18,55.14,55.18,65328.61078315624,26.3302,26.3493,26.3302,26.3493,65328.6108
2012-02-10 12:55:00,55.18,55.19,55.17,55.19,73593.0735930736,26.3493,26.3541,26.3445,26.3541,73593.0736
2012-02-10 13:00:00,55.19,55.21,55.18,55.2,114915.38764266035,26.3541,26.3636,26.3493,26.3589,114915.3876
2012-02-10 13:05:00,55.2,55.22,55.18,55.18,68214.61366915912,26.3589,26.3684,26.3493,26.3493,68214.6137
2012-02-10 13:10:00,55.18,55.2,55.15,55.17,67165.15807424899,26.3493,26.3589,26.335,26.3445,67165.1581
2012-02-10 13:15:00,55.17,55.19,55.15,55.18,85399.44903581268,26.3445,26.3541,26.335,26.3493,85399.449
2012-02-10 13:20:00,55.18,55.21,55.18,55.21,66378.06637806637,26.3493,26.3636,26.3493,26.3636,66378.0664
2012-02-10 13:25:00,55.21,55.22,55.16,55.16,78315.62377016923,26.3636,26.3684,26.3398,26.3398,78315.6238
2012-02-10 13:30:00,55.16,55.19,55.14,55.17,97730.55227600684,26.3398,26.3541,26.3302,26.3445,97730.5523
2012-02-10 13:35:00,55.18,55.18,55.1,55.12,291617.47343565524,26.3493,26.3493,26.3111,26.3207,291617.4734
2012-02-10 13:40:00,55.11,55.14,55.09,55.11,164108.61865407322,26.3159,26.3302,26.3063,26.3159,164108.6187
2012-02-10 13:45:00,55.12,55.2,55.09,55.18,225632.9529056802,26.3207,26.3589,26.3063,26.3493,225632.9529
2012-02-10 13:50:00,55.18,55.24,55.16,55.24,126197.03528794438,26.3493,26.378,26.3398,26.378,126197.0353
2012-02-10 13:55:00,55.24,55.24,55.15,55.17,102715.46635183,26.378,26.378,26.335,26.3445,102715.4664
2012-02-10 14:00:00,55.17,55.22,55.15,55.16,120293.84756657484,26.3445,26.3684,26.335,26.3398,120293.8476
2012-02-10 14:05:00,55.16,55.16,55.1,55.11,186409.5500459137,26.3398,26.3398,26.3111,26.3159,186409.55
2012-02-10 14:10:00,55.12,55.14,55.1,55.11,84612.35733963006,26.3207,26.3302,26.3111,26.3159,84612.3573
2012-02-10 14:15:00,55.11,55.14,55.09,55.11,72412.43604879969,26.3159,26.3302,26.3063,26.3159,72412.436
2012-02-10 14:20:00,55.11,55.17,55.1,55.11,129607.76597140236,26.3159,26.3445,26.3111,26.3159,129607.766
2012-02-10 14:25:00,55.11,55.18,55.11,55.11,117014.29883248064,26.3159,26.3493,26.3159,26.3159,117014.2988
2012-02-10 14:30:00,55.11,55.11,55.06,55.08,119637.937819756,26.3159,26.3159,26.292,26.3016,119637.9378
2012-02-10 14:35:00,55.07,55.08,54.97,54.97,113997.113997114,26.2968,26.3016,26.249,26.249,113997.114
2012-02-10 14:40:00,54.97,55.07,54.96,55.05,134723.8619965893,26.249,26.2968,26.2443,26.2872,134723.862
2012-02-10 14:45:00,55.06,55.07,55.02,55.03,104945.55949101404,26.292,26.2968,26.2729,26.2777,104945.5595
2012-02-10 14:50:00,55.03,55.05,55.02,55.03,73724.25554243736,26.2777,26.2872,26.2729,26.2777,73724.2555
2012-02-10 14:55:00,55.04,55.05,55.02,55.03,58375.96746687656,26.2825,26.2872,26.2729,26.2777,58375.9675
2012-02-10 15:00:00,55.04,55.05,55.01,55.02,127640.03673094582,26.2825,26.2872,26.2681,26.2729,127640.0367
2012-02-10 15:05:00,55.02,55.03,54.99,54.99,86711.26852945035,26.2729,26.2777,26.2586,26.2586,86711.2685
2012-02-10 15:10:00,54.99,54.99,54.93,54.97,114915.38764266035,26.2586,26.2586,26.2299,26.249,114915.3876
2012-02-10 15:15:00,54.97,55.0,54.93,54.95,92089.72845336482,26.249,26.2634,26.2299,26.2395,92089.7285
2012-02-10 15:20:00,54.96,54.96,54.89,54.89,165420.43814771087,26.2443,26.2443,26.2108,26.2108,165420.4381
2012-02-10 15:25:00,54.89,54.95,54.88,54.95,167125.80348943986,26.2108,26.2395,26.2061,26.2395,167125.8035
2012-02-10 15:30:00,54.95,54.98,54.92,54.92,218549.12764003675,26.2395,26.2538,26.2252,26.2252,218549.1276
2012-02-10 15:35:00,54.92,54.93,54.89,54.92,213957.75941230488,26.2252,26.2299,26.2108,26.2252,213957.7594
2012-02-10 15:40:00,54.92,54.96,54.9,54.95,207398.6619441165,26.2252,26.2443,26.2156,26.2395,207398.6619
2012-02-10 15:45:00,54.95,54.99,54.94,54.95,262757.4445756264,26.2395,26.2586,26.2347,26.2395,262757.4446
2012-02-10 15:50:00,54.96,54.99,54.93,54.94,257378.984651712,26.2443,26.2586,26.2299,26.2347,257378.9847
2012-02-10 15:55:00,54.94,55.08,54.93,55.05,479994.75272202544,26.2347,26.3016,26.2299,26.2872,479994.7527
2012-02-13 09:30:00,55.4,55.43,55.28,55.4,301718.4835366654,26.4544,26.4687,26.3971,26.4544,301718.4835
2012-02-13 09:35:00,55.39,55.45,55.27,55.28,216056.6706021252,26.4496,26.4782,26.3923,26.3971,216056.6706
2012-02-13 09:40:00,55.28,55.37,55.27,55.36,186278.3680965499,26.3971,26.44,26.3923,26.4353,186278.3681
2012-02-13 09:45:00,55.35,55.42,55.3,55.41,190082.6446280992,26.4305,26.4639,26.4066,26.4591,190082.6446
2012-02-13 09:50:00,55.4,55.42,55.34,55.4,123573.39630066905,26.4544,26.4639,26.4257,26.4544,123573.3963
2012-02-13 09:55:00,55.4,55.44,55.29,55.3,134986.2258953168,26.4544,26.4735,26.4018,26.4066,134986.2259
2012-02-13 10:00:00,55.3,55.34,55.26,55.27,179588.08867899777,26.4066,26.4257,26.3875,26.3923,179588.0887
2012-02-13 10:05:00,55.27,55.3,55.23,55.24,159517.25042634134,26.3923,26.4066,26.3732,26.378,159517.2504
2012-02-13 10:10:00,55.24,55.24,55.13,55.18,102584.28440246622,26.378,26.378,26.3254,26.3493,102584.2844
2012-02-13 10:15:00,55.18,55.27,55.11,55.23,144037.78040141676,26.3493,26.3923,26.3159,26.3732,144037.7804
2012-02-13 10:20:00,55.23,55.23,55.13,55.14,103633.73999737635,26.3732,26.3732,26.3254,26.3302,103633.74
2012-02-13 10:25:00,55.14,55.21,55.12,55.18,126721.76308539943,26.3302,26.3636,26.3207,26.3493,126721.7631
2012-02-13 10:30:00,55.18,55.2,55.16,55.18,77659.71402335039,26.3493,26.3589,26.3398,26.3493,77659.714
2012-02-13 10:35:00,55.17,55.21,55.15,55.15,115964.84323757052,26.3445,26.3636,26.335,26.335,115964.8432
2012-02-13 10:40:00,55.15,55.18,54.96,54.98,404040.4040404041,26.335,26.3493,26.2443,26.2538,404040.404
2012-02-13 10:45:00,54.98,55.03,54.92,54.93,247277.97455070185,26.2538,26.2777,26.2252,26.2299,247277.9746
2012-02-13 10:50:00,54.93,54.98,54.87,54.98,214088.94136166864,26.2299,26.2538,26.2013,26.2538,214088.9414
2012-02-13 10:55:00,54.98,55.05,54.92,55.03,146399.05548996458,26.2538,26.2872,26.2252,26.2777,146399.0555
2012-02-13 11:00:00,55.03,55.04,55.0,55.0,133412.0425029516,26.2777,26.2825,26.2634,26.2634,133412.0425
2012-02-13 11:05:00,55.01,55.1,55.01,55.1,123966.94214876034,26.2681,26.3111,26.2681,26.3111,123966.9421
2012-02-13 11:10:00,55.11,55.19,55.1,55.19,91302.63675718222,26.3159,26.3541,26.3111,26.3541,91302.6368
2012-02-13 11:15:00,55.19,55.25,55.18,55.24,180506.3623245441,26.3541,26.3827,26.3493,26.378,180506.3623
2012-02-13 11:20:00,55.24,55.28,55.21,55.27,145611.963793782,26.378,26.3971,26.3636,26.3923,145611.9638
2012-02-13 11:25:00,55.27,55.27,55.21,55.22,89334.9075167257,26.3923,26.3923,26.3636,26.3684,89334.9075
2012-02-13 11:30:00,55.21,55.23,55.19,55.22,52603.961694870784,26.3636,26.3732,26.3541,26.3684,52603.9617
2012-02-13 11:35:00,55.23,55.25,55.2,55.24,131575.49521185886,26.3732,26.3827,26.3589,26.378,131575.4952
2012-02-13 11:40:00,55.24,55.27,55.22,55.22,88547.8158205431,26.378,26.3923,26.3684,26.3684,88547.8158
2012-02-13 11:45:00,55.22,55.3,55.11,55.3,122655.12265512266,26.3684,26.4066,26.3159,26.4066,122655.1227
2012-02-13 11:50:00,55.3,55.3,55.26,55.28,53915.78118850847,26.4066,26.4066,26.3875,26.3971,53915.7812
2012-02-13 11:55:00,55.29,55.3,55.27,55.28,42634.13354322445,26.4018,26.4066,26.3923,26.3971,42634.1335
2012-02-13 12:00:00,55.27,55.29,55.27,55.27,72937.16384625476,26.3923,26.4018,26.3923,26.3923,72937.1638
2012-02-13 12:05:00,55.27,55.3,55.24,55.28,154269.97245179064,26.3923,26.4066,26.378,26.3971,154269.9725
2012-02-13 12:10:00,55.29,55.33,55.27,55.31,43683.589138134594,26.4018,26.4209,26.3923,26.4114,43683.5891
2012-02-13 12:15:00,55.31,55.31,55.27,55.28,51816.86999868818,26.4114,26.4114,26.3923,26.3971,51816.87
2012-02-13 12:20:00,55.27,55.29,55.27,55.29,49193.231011412834,26.3923,26.4018,26.3923,26.4018,49193.231
2012-02-13 12:25:00,55.29,55.3,55.27,55.28,50111.5046569592,26.4018,26.4066,26.3923,26.3971,50111.5047
2012-02-13 12:30:00,55.28,55.3,55.26,55.3,65722.15663124755,26.3971,26.4066,26.3875,26.4066,65722.1566
2012-02-13 12:35:00,55.29,55.31,55.27,55.27,54309.32703659977,26.4018,26.4114,26.3923,26.3923,54309.327
2012-02-13 12:40:00,55.27,55.28,55.26,55.27,50636.23245441428,26.3923,26.3971,26.3875,26.3923,50636.2325
2012-02-13 12:45:00,55.27,55.3,55.27,55.29,44208.31693558966,26.3923,26.4066,26.3923,26.4018,44208.3169
2012-02-13 12:50:00,55.3,55.37,55.29,55.35,83038.17394726486,26.4066,26.44,26.4018,26.4305,83038.1739
2012-02-13 12:55:00,55.35,55.37,55.34,55.37,55489.96458087368,26.4305,26.44,26.4257,26.44,55489.9646
2012-02-13 13:00:00,55.37,55.4,55.36,55.39,88285.45192181556,26.44,26.4544,26.4353,26.4496,88285.4519
2012-02-13 13:05:00,55.4,55.41,55.38,55.4,49062.04906204907,26.4544,26.4591,26.4448,26.4544,49062.0491
2012-02-13 13:10:00,55.4,55.44,55.4,55.43,142594.77895841532,26.4544,26.4735,26.4544,26.4687,142594.779
2012-02-13 13:15:00,55.44,55.49,55.43,55.44,139839.9580217762,26.4735,26.4973,26.4687,26.4735,139839.958
2012-02-13 13:20:00,55.44,55.46,55.4,55.4,113472.38619965893,26.4735,26.483,26.4544,26.4544,113472.3862
2012-02-13 13:25:00,55.4,55.41,55.39,55.4,51423.32415059688,26.4544,26.4591,26.4496,26.4544,51423.3242
2012-02-13 13:30:00,55.4,55.44,55.39,55.44,83038.17394726486,26.4544,26.4735,26.4496,26.4735,83038.1739
2012-02-13 13:35:00,55.44,55.47,55.43,55.47,99960.64541519088,26.4735,26.4878,26.4687,26.4878,99960.6454
2012-02-13 13:40:00,55.47,55.5,55.46,55.48,50505.05050505051,26.4878,26.5021,26.483,26.4926,50505.0505
2012-02-13 13:45:00,55.48,55.5,55.43,55.43,98911.18982028074,26.4926,26.5021,26.4687,26.4687,98911.1898
2012-02-13 13:50:00,55.44,55.46,55.43,55.44,96681.09668109668,26.4735,26.483,26.4687,26.4735,96681.0967
2012-02-13 13:55:00,55.44,55.5,55.43,55.48,147186.1471861472,26.4735,26.5021,26.4687,26.4926,147186.1472
2012-02-13 14:00:00,55.48,55.5,55.44,55.44,84874.72123835761,26.4926,26.5021,26.4735,26.4735,84874.7212
2012-02-13 14:05:00,55.45,55.46,55.42,55.43,61917.88009969828,26.4782,26.483,26.4639,26.4687,61917.8801
2012-02-13 14:10:00,55.42,55.45,55.42,55.45,73199.52774498229,26.4639,26.4782,26.4639,26.4782,73199.5277
2012-02-13 14:15:00,55.45,55.48,55.43,55.48,73593.0735930736,26.4782,26.4926,26.4687,26.4926,73593.0736
2012-02-13 14:20:00,55.48,55.49,55.45,55.46,70051.16096025187,26.4926,26.4973,26.4782,26.483,70051.161
2012-02-13 14:25:00,55.46,55.47,55.45,55.45,35812.672176308544,26.483,26.4878,26.4782,26.4782,35812.6722
2012-02-13 14:30:00,55.46,55.49,55.42,55.49,96681.09668109668,26.483,26.4973,26.4639,26.4973,96681.0967
2012-02-13 14:35:00,55.48,55.51,55.47,55.5,129476.58402203856,26.4926,26.5069,26.4878,26.5021,129476.584
2012-02-13 14:40:00,55.5,55.57,55.5,55.56,204906.2049062049,26.5021,26.5355,26.5021,26.5308,204906.2049
2012-02-13 14:45:00,55.56,55.56,55.53,55.56,69001.70536534172,26.5308,26.5308,26.5164,26.5308,69001.7054
2012-02-13 14:50:00,55.56,55.57,55.52,55.53,143644.23455332546,26.5308,26.5355,26.5117,26.5164,143644.2346
2012-02-13 14:55:00,55.53,55.55,55.5,55.55,76216.71258034895,26.5164,26.526,26.5021,26.526,76216.7126
2012-02-13 15:00:00,55.55,55.58,55.54,55.57,138003.41073068345,26.526,26.5403,26.5212,26.5355,138003.4107
2012-02-13 15:05:00,55.57,55.58,55.54,55.55,70051.16096025187,26.5355,26.5403,26.5212,26.526,70051.161
2012-02-13 15:10:00,55.55,55.56,55.52,55.56,76872.62232716779,26.526,26.5308,26.5117,26.5308,76872.6223
2012-02-13 15:15:00,55.56,55.56,55.5,55.51,97861.7342253706,26.5308,26.5308,26.5021,26.5069,97861.7342
2012-02-13 15:20:00,55.51,55.52,55.48,55.48,104420.83169355895,26.5069,26.5117,26.4926,26.4926,104420.8317
2012-02-13 15:25:00,55.49,55.53,55.49,55.51,149940.96812278632,26.4973,26.5164,26.4973,26.5069,149940.9681
2012-02-13 15:30:00,55.5,55.5,55.46,55.48,90515.5450609996,26.5021,26.5021,26.483,26.4926,90515.5451
2012-02-13 15:35:00,55.47,55.51,55.44,55.5,188639.64318509767,26.4878,26.5069,26.4735,26.5021,188639.6432
2012-02-13 15:40:00,55.5,55.5,55.45,55.5,150465.6959202414,26.5021,26.5021,26.4782,26.5021,150465.6959
2012-02-13 15:45:00,55.5,55.5,55.44,55.46,180112.81647645283,26.5021,26.5021,26.4735,26.483,180112.8165
2012-02-13 15:50:00,55.46,55.53,55.46,55.49,269316.5420438148,26.483,26.5164,26.483,26.4973,269316.542
2012-02-13 15:55:00,55.49,55.51,55.49,55.51,241112.42293060475,26.4973,26.5069,26.4973,26.5069,241112.4229
2012-02-14 09:30:00,55.36,55.79,55.35,55.73,390659.8452052998,26.4353,26.6406,26.4305,26.612,390659.8452
2012-02-14 09:35:00,55.72,55.73,55.54,55.69,128164.76452840088,26.6072,26.612,26.5212,26.5928,128164.7645
2012-02-14 09:40:00,55.68,55.8,55.68,55.77,133936.77030040667,26.5881,26.6454,26.5881,26.6311,133936.7703
2012-02-14 09:45:00,55.78,55.85,55.77,55.84,138921.68437622982,26.6358,26.6693,26.6311,26.6645,138921.6844
2012-02-14 09:50:00,55.84,55.95,55.82,55.91,196248.19624819627,26.6645,26.717,26.6549,26.6979,196248.1962
2012-02-14 09:55:00,55.91,55.96,55.78,55.79,157155.97533779353,26.6979,26.7218,26.6358,26.6406,157155.9753
2012-02-14 10:00:00,55.79,55.91,55.78,55.82,134199.1341991342,26.6406,26.6979,26.6358,26.6549,134199.1342
2012-02-14 10:05:00,55.82,55.83,55.68,55.69,93270.36599763871,26.6549,26.6597,26.5881,26.5928,93270.366
2012-02-14 10:10:00,55.69,55.79,55.66,55.77,128427.12842712844,26.5928,26.6406,26.5785,26.6311,128427.1284
2012-02-14 10:15:00,55.77,55.77,55.69,55.7,123048.66850321396,26.6311,26.6311,26.5928,26.5976,123048.6685
2012-02-14 10:20:00,55.7,55.8,55.69,55.79,157155.97533779353,26.5976,26.6454,26.5928,26.6406,157155.9753
2012-02-14 10:25:00,55.79,55.85,55.78,55.85,105995.01508592418,26.6406,26.6693,26.6358,26.6693,105995.0151
2012-02-14 10:30:00,55.85,55.89,55.82,55.88,106650.92483274304,26.6693,26.6884,26.6549,26.6836,106650.9248
2012-02-14 10:35:00,55.86,55.98,55.86,55.95,141414.14141414143,26.674,26.7313,26.674,26.717,141414.1414
2012-02-14 10:40:00,55.95,55.95,55.89,55.93,95894.00498491408,26.717,26.717,26.6884,26.7075,95894.005
2012-02-14 10:45:00,55.94,56.01,55.93,55.99,139971.13997114,26.7122,26.7457,26.7075,26.7361,139971.14
2012-02-14 10:50:00,55.99,56.0,55.96,55.98,122786.30460448645,26.7361,26.7409,26.7218,26.7313,122786.3046
2012-02-14 10:55:00,55.97,56.01,55.9,55.99,130788.40351567624,26.7266,26.7457,26.6931,26.7361,130788.4035
2012-02-14 11:00:00,55.99,56.03,55.98,56.01,90646.72701036338,26.7361,26.7552,26.7313,26.7457,90646.727
2012-02-14 11:05:00,56.01,56.07,56.01,56.04,122523.9407057589,26.7457,26.7743,26.7457,26.76,122523.9407
2012-02-14 11:10:00,56.05,56.08,56.03,56.07,80676.89885871705,26.7648,26.7791,26.7552,26.7743,80676.8989
2012-02-14 11:15:00,56.07,56.14,56.06,56.06,104945.55949101404,26.7743,26.8077,26.7695,26.7695,104945.5595
2012-02-14 11:20:00,56.06,56.11,56.04,56.1,88810.17971927063,26.7695,26.7934,26.76,26.7886,88810.1797
2012-02-14 11:25:00,56.09,56.19,56.07,56.17,138134.59268004724,26.7839,26.8316,26.7743,26.8221,138134.5927
2012-02-14 11:30:00,56.17,56.31,56.17,56.3,340941.8863964319,26.8221,26.8889,26.8221,26.8841,340941.8864
2012-02-14 11:35:00,56.3,56.33,56.26,56.29,138003.41073068345,26.8841,26.8985,26.865,26.8794,138003.4107
2012-02-14 11:40:00,56.28,56.34,56.25,56.26,142857.14285714287,26.8746,26.9032,26.8603,26.865,142857.1429
2012-02-14 11:45:00,56.25,56.3,56.25,56.29,89203.72556736194,26.8603,26.8841,26.8603,26.8794,89203.7256
2012-02-14 11:50:00,56.29,56.3,56.23,56.26,70313.5248589794,26.8794,26.8841,26.8507,26.865,70313.5249
2012-02-14 11:55:00,56.25,56.26,56.2,56.2,60474.87865669684,26.8603,26.865,26.8364,26.8364,60474.8787
2012-02-14 12:00:00,56.2,56.21,56.14,56.16,62573.78984651712,26.8364,26.8412,26.8077,26.8173,62573.7898
2012-02-14 12:05:00,56.16,56.23,56.16,56.22,52341.59779614325,26.8173,26.8507,26.8173,26.8459,52341.5978
2012-02-14 12:10:00,56.22,56.23,56.21,56.23,79365.07936507936,26.8459,26.8507,26.8412,26.8507,79365.0794
2012-02-14 12:15:00,56.23,56.24,56.2,56.2,86711.26852945035,26.8507,26.8555,26.8364,26.8364,86711.2685
2012-02-14 12:20:00,56.21,56.22,56.16,56.17,59818.968909878,26.8412,26.8459,26.8173,26.8221,59818.9689
2012-02-14 12:25:00,56.16,56.19,56.15,56.19,40010.4945559491,26.8173,26.8316,26.8125,26.8316,40010.4946
2012-02-14 12:30:00,56.18,56.19,56.16,56.16,64672.7010363374,26.8268,26.8316,26.8173,26.8173,64672.701
2012-02-14 12:35:00,56.17,56.18,56.15,56.16,47356.683720320085,26.8221,26.8268,26.8125,26.8173,47356.6837
2012-02-14 12:40:00,56.17,56.19,56.14,56.19,51423.32415059688,26.8221,26.8316,26.8077,26.8316,51423.3242
2012-02-14 12:45:00,56.19,56.19,56.11,56.11,93139.18404827495,26.8316,26.8316,26.7934,26.7934,93139.184
2012-02-14 12:50:00,56.12,56.12,56.04,56.04,67689.88587170406,26.7982,26.7982,26.76,26.76,67689.8859
2012-02-14 12:55:00,56.04,56.04,55.95,55.97,104552.01364292274,26.76,26.76,26.717,26.7266,104552.0136
2012-02-14 13:00:00,55.96,55.96,55.89,55.89,89990.81726354454,26.7218,26.7218,26.6884,26.6884,89990.8173
2012-02-14 13:05:00,55.9,55.93,55.85,55.86,85792.99488390397,26.6931,26.7075,26.6693,26.674,85792.9949
2012-02-14 13:10:00,55.86,55.88,55.84,55.86,104814.37754165028,26.674,26.6836,26.6645,26.674,104814.3775
2012-02-14 13:15:00,55.85,55.97,55.82,55.83,102584.28440246622,26.6693,26.7266,26.6549,26.6597,102584.2844
2012-02-14 13:20:00,55.83,55.92,55.83,55.91,103371.37609864883,26.6597,26.7027,26.6597,26.6979,103371.3761
2012-02-14 13:25:00,55.91,55.95,55.9,55.92,216974.94424767152,26.6979,26.717,26.6931,26.7027,216974.9442
2012-02-14 13:30:00,55.91,56.01,55.91,56.01,66115.70247933884,26.6979,26.7457,26.6979,26.7457,66115.7025
2012-02-14 13:35:00,56.02,56.03,55.99,56.02,32533.12344221436,26.7504,26.7552,26.7361,26.7504,32533.1234
2012-02-14 13:40:00,56.01,56.03,55.98,55.98,35287.94437885347,26.7457,26.7552,26.7313,26.7313,35287.9444
2012-02-14 13:45:00,55.98,56.01,55.92,55.93,75298.43893480257,26.7313,26.7457,26.7027,26.7075,75298.4389
2012-02-14 13:50:00,55.92,55.98,55.91,55.91,72543.61799816345,26.7027,26.7313,26.6979,26.6979,72543.618
2012-02-14 13:55:00,55.91,55.96,55.91,55.96,41978.22379640562,26.6979,26.7218,26.6979,26.7218,41978.2238
2012-02-14 14:00:00,55.95,55.96,55.91,55.92,66509.24832743015,26.717,26.7218,26.6979,26.7027,66509.2483
2012-02-14 14:05:00,55.93,55.97,55.91,55.91,66902.79417552146,26.7075,26.7266,26.6979,26.6979,66902.7942
2012-02-14 14:10:00,55.91,55.95,55.91,55.94,79102.71546635183,26.6979,26.717,26.6979,26.7122,79102.7155
2012-02-14 14:15:00,55.94,55.95,55.91,55.92,94319.82159254886,26.7122,26.717,26.6979,26.7027,94319.8216
2012-02-14 14:20:00,55.92,55.94,55.86,55.87,156631.24754033846,26.7027,26.7122,26.674,26.6788,156631.2475
2012-02-14 14:25:00,55.87,55.87,55.75,55.76,157943.06703397614,26.6788,26.6788,26.6215,26.6263,157943.067
2012-02-14 14:30:00,55.76,55.79,55.75,55.78,109668.10966810968,26.6263,26.6406,26.6215,26.6358,109668.1097
2012-02-14 14:35:00,55.79,55.79,55.75,55.79,113210.0223009314,26.6406,26.6406,26.6215,26.6406,113210.0223
2012-02-14 14:40:00,55.79,55.89,55.78,55.79,126590.58113603567,26.6406,26.6884,26.6358,26.6406,126590.5811
2012-02-14 14:45:00,55.8,55.84,55.78,55.82,103502.5580480126,26.6454,26.6645,26.6358,26.6549,103502.558
2012-02-14 14:50:00,55.82,55.85,55.82,55.85,112291.74865538502,26.6549,26.6693,26.6549,26.6693,112291.7487
2012-02-14 14:55:00,55.85,55.88,55.84,55.88,118457.30027548208,26.6693,26.6836,26.6645,26.6836,118457.3003
2012-02-14 15:00:00,55.88,55.95,55.88,55.95,118457.30027548208,26.6836,26.717,26.6836,26.717,118457.3003
2012-02-14 15:05:00,55.95,55.99,55.9,55.91,128951.8562245835,26.717,26.7361,26.6931,26.6979,128951.8562
2012-02-14 15:10:00,55.91,55.92,55.88,55.88,110061.65551620098,26.6979,26.7027,26.6836,26.6836,110061.6555
2012-02-14 15:15:00,55.88,55.88,55.8,55.83,104289.6497441952,26.6836,26.6836,26.6454,26.6597,104289.6497
2012-02-14 15:20:00,55.83,55.85,55.72,55.79,132362.58690804147,26.6597,26.6693,26.6072,26.6406,132362.5869
2012-02-14 15:25:00,55.79,55.82,55.77,55.77,157155.97533779353,26.6406,26.6549,26.6311,26.6311,157155.9753
2012-02-14 15:30:00,55.77,55.85,55.75,55.85,149940.96812278632,26.6311,26.6693,26.6215,26.6693,149940.9681
2012-02-14 15:35:00,55.85,55.95,55.84,55.95,186147.1861471861,26.6693,26.717,26.6645,26.717,186147.1861
2012-02-14 15:40:00,55.95,55.99,55.92,55.96,197166.4698937426,26.717,26.7361,26.7027,26.7218,197166.4699
2012-02-14 15:45:00,55.95,56.03,55.94,56.02,245441.42725960907,26.717,26.7552,26.7122,26.7504,245441.4273
2012-02-14 15:50:00,56.03,56.08,55.95,55.99,486291.4862914863,26.7552,26.7791,26.717,26.7361,486291.4863
2012-02-14 15:55:00,56.0,56.09,55.99,56.09,357864.3578643579,26.7409,26.7839,26.7361,26.7839,357864.3579
2012-02-15 09:30:00,56.4,56.41,56.28,56.36,600682.1461366916,26.9319,26.9367,26.8746,26.9128,600682.1461
2012-02-15 09:35:00,56.36,56.39,56.11,56.14,266824.0850059032,26.9128,26.9271,26.7934,26.8077,266824.085
2012-02-15 09:40:00,56.13,56.22,56.01,56.17,236258.69080414536,26.803,26.8459,26.7457,26.8221,236258.6908
2012-02-15 09:45:00,56.17,56.23,56.16,56.19,207136.29804538892,26.8221,26.8507,26.8173,26.8316,207136.298
2012-02-15 09:50:00,56.19,56.22,56.1,56.11,142857.14285714287,26.8316,26.8459,26.7886,26.7934,142857.1429
2012-02-15 09:55:00,56.11,56.12,56.04,56.1,107438.01652892564,26.7934,26.7982,26.76,26.7886,107438.0165
2012-02-15 10:00:00,56.1,56.26,56.1,56.26,189426.7348812804,26.7886,26.865,26.7886,26.865,189426.7349
2012-02-15 10:05:00,56.25,56.25,56.05,56.07,106519.74288337924,26.8603,26.8603,26.7648,26.7743,106519.7429
2012-02-15 10:10:00,56.06,56.08,56.0,56.01,158730.15873015873,26.7695,26.7791,26.7409,26.7457,158730.1587
2012-02-15 10:15:00,56.01,56.04,55.88,55.88,139184.04827495737,26.7457,26.76,26.6836,26.6836,139184.0483
2012-02-15 10:20:00,55.88,56.01,55.84,56.0,194018.1031090122,26.6836,26.7457,26.6645,26.7409,194018.1031
2012-02-15 10:25:00,56.0,56.06,55.98,56.06,143250.68870523418,26.7409,26.7695,26.7313,26.7695,143250.6887
2012-02-15 10:30:00,56.04,56.11,56.0,56.01,167650.53128689493,26.76,26.7934,26.7409,26.7457,167650.5313
2012-02-15 10:35:00,56.0,56.04,55.91,55.95,190476.19047619047,26.7409,26.76,26.6979,26.717,190476.1905
2012-02-15 10:40:00,55.95,56.04,55.91,56.04,111242.29306047488,26.717,26.76,26.6979,26.76,111242.2931
2012-02-15 10:45:00,56.04,56.06,55.98,55.98,147842.05693296602,26.76,26.7695,26.7313,26.7313,147842.0569
2012-02-15 10:50:00,55.98,56.01,55.96,55.96,118850.8461235734,26.7313,26.7457,26.7218,26.7218,118850.8461
2012-02-15 10:55:00,55.98,56.03,55.96,56.0,184441.8208054572,26.7313,26.7552,26.7218,26.7409,184441.8208
2012-02-15 11:00:00,56.0,56.04,55.91,55.95,125147.57969303423,26.7409,26.76,26.6979,26.717,125147.5797
2012-02-15 11:05:00,55.95,56.0,55.94,55.94,121736.84900957628,26.717,26.7409,26.7122,26.7122,121736.849
2012-02-15 11:10:00,55.94,55.99,55.91,55.96,165551.62009707466,26.7122,26.7361,26.6979,26.7218,165551.6201
2012-02-15 11:15:00,55.96,56.04,55.95,56.04,171061.26197035288,26.7218,26.76,26.717,26.76,171061.262
2012-02-15 11:20:00,56.04,56.07,56.0,56.01,137085.1370851371,26.76,26.7743,26.7409,26.7457,137085.1371
2012-02-15 11:25:00,56.02,56.08,56.01,56.07,145874.3276925095,26.7504,26.7791,26.7457,26.7743,145874.3277
2012-02-15 11:30:00,56.07,56.08,56.0,56.01,178276.2691853601,26.7743,26.7791,26.7409,26.7457,178276.2692
2012-02-15 11:35:00,56.0,56.03,55.99,56.03,82251.08225108225,26.7409,26.7552,26.7361,26.7552,82251.0823
2012-02-15 11:40:00,56.03,56.04,56.01,56.04,183654.72910927457,26.7552,26.76,26.7457,26.76,183654.7291
2012-02-15 11:45:00,56.04,56.13,56.02,56.13,189557.9168306441,26.76,26.803,26.7504,26.803,189557.9168
2012-02-15 11:50:00,56.13,56.14,56.07,56.1,58244.78551751279,26.803,26.8077,26.7743,26.7886,58244.7855
2012-02-15 11:55:00,56.1,56.12,56.08,56.11,55752.32847960121,26.7886,26.7982,26.7791,26.7934,55752.3285
2012-02-15 12:00:00,56.11,56.14,56.08,56.1,73593.0735930736,26.7934,26.8077,26.7791,26.7886,73593.0736
2012-02-15 12:05:00,56.09,56.11,56.07,56.07,101666.01075691984,26.7839,26.7934,26.7743,26.7743,101666.0108
2012-02-15 12:10:00,56.08,56.11,56.03,56.07,72150.07215007216,26.7791,26.7934,26.7552,26.7743,72150.0722
2012-02-15 12:15:00,56.07,56.1,56.04,56.1,40666.40430276794,26.7743,26.7886,26.76,26.7886,40666.4043
2012-02-15 12:20:00,56.1,56.1,56.06,56.07,45388.95447986357,26.7886,26.7886,26.7695,26.7743,45388.9545
2012-02-15 12:25:00,56.07,56.11,56.03,56.04,64147.97323888233,26.7743,26.7934,26.7552,26.76,64147.9732
2012-02-15 12:30:00,56.04,56.07,55.98,56.03,113341.20425029517,26.76,26.7743,26.7313,26.7552,113341.2043
2012-02-15 12:35:00,56.02,56.03,55.98,55.98,53653.417289780926,26.7504,26.7552,26.7313,26.7313,53653.4173
2012-02-15 12:40:00,55.99,56.05,55.98,55.98,85792.99488390397,26.7361,26.7648,26.7313,26.7313,85792.9949
2012-02-15 12:45:00,55.98,55.99,55.89,55.89,125147.57969303423,26.7313,26.7361,26.6884,26.6884,125147.5797
2012-02-15 12:50:00,55.89,55.95,55.84,55.85,150203.33202151384,26.6884,26.717,26.6645,26.6693,150203.332
2012-02-15 12:55:00,55.86,55.87,55.8,55.82,109536.92771874592,26.674,26.6788,26.6454,26.6549,109536.9277
2012-02-15 13:00:00,55.82,55.83,55.74,55.81,152302.2432113341,26.6549,26.6597,26.6167,26.6502,152302.2432
2012-02-15 13:05:00,55.81,55.88,55.79,55.87,165813.98399580218,26.6502,26.6836,26.6406,26.6788,165813.984
2012-02-15 13:10:00,55.87,55.91,55.85,55.89,107962.74432638068,26.6788,26.6979,26.6693,26.6884,107962.7443
2012-02-15 13:15:00,55.89,55.93,55.88,55.91,97730.55227600684,26.6884,26.7075,26.6836,26.6979,97730.5523
2012-02-15 13:20:00,55.91,56.0,55.91,55.98,102321.92050373869,26.6979,26.7409,26.6979,26.7313,102321.9205
2012-02-15 13:25:00,55.98,55.98,55.94,55.97,92876.82014954742,26.7313,26.7313,26.7122,26.7266,92876.8201
2012-02-15 13:30:00,55.98,55.98,55.95,55.95,87235.99632690543,26.7313,26.7313,26.717,26.717,87235.9963
2012-02-15 13:35:00,55.95,56.05,55.95,56.01,102059.55660501117,26.717,26.7648,26.717,26.7457,102059.5566
2012-02-15 13:40:00,56.01,56.11,55.99,56.04,164633.34645152828,26.7457,26.7934,26.7361,26.76,164633.3465
2012-02-15 13:45:00,56.04,56.06,55.95,55.95,75954.34868162141,26.76,26.7695,26.717,26.717,75954.3487
2012-02-15 13:50:00,55.95,55.99,55.95,55.96,74642.52918798373,26.717,26.7361,26.717,26.7218,74642.5292
2012-02-15 13:55:00,55.96,56.02,55.95,56.01,72150.07215007216,26.7218,26.7504,26.717,26.7457,72150.0722
2012-02-15 14:00:00,56.02,56.06,55.91,55.93,152433.4251606979,26.7504,26.7695,26.6979,26.7075,152433.4252
2012-02-15 14:05:00,55.92,55.95,55.88,55.94,174078.44680571955,26.7027,26.717,26.6836,26.7122,174078.4468
2012-02-15 14:10:00,55.94,55.98,55.89,55.91,152958.15295815296,26.7122,26.7313,26.6884,26.6979,152958.153
2012-02-15 14:15:00,55.91,55.92,55.82,55.82,147054.96523678344,26.6979,26.7027,26.6549,26.6549,147054.9652
2012-02-15 14:20:00,55.82,55.86,55.82,55.85,91302.63675718222,26.6549,26.674,26.6549,26.6693,91302.6368
2012-02-15 14:25:00,55.85,55.98,55.85,55.95,84218.81149153877,26.6693,26.7313,26.6693,26.717,84218.8115
2012-02-15 14:30:00,55.95,55.98,55.88,55.94,69788.79706152434,26.717,26.7313,26.6836,26.7122,69788.7971
2012-02-15 14:35:00,55.94,56.02,55.94,55.98,100485.37321264594,26.7122,26.7504,26.7122,26.7313,100485.3732
2012-02-15 14:40:00,55.98,56.07,55.98,56.04,111898.20280729372,26.7313,26.7743,26.7313,26.76,111898.2028
2012-02-15 14:45:00,56.05,56.07,55.98,56.07,76872.62232716779,26.7648,26.7743,26.7313,26.7743,76872.6223
2012-02-15 14:50:00,56.07,56.11,56.07,56.08,94319.82159254886,26.7743,26.7934,26.7743,26.7791,94319.8216
2012-02-15 14:55:00,56.08,56.1,55.9,55.91,134723.8619965893,26.7791,26.7886,26.6931,26.6979,134723.862
2012-02-15 15:00:00,55.9,55.96,55.88,55.89,107962.74432638068,26.6931,26.7218,26.6836,26.6884,107962.7443
2012-02-15 15:05:00,55.89,55.95,55.82,55.85,182474.09156500065,26.6884,26.717,26.6549,26.6693,182474.0916
2012-02-15 15:10:00,55.84,55.89,55.76,55.85,210284.66483011932,26.6645,26.6884,26.6263,26.6693,210284.6648
2012-02-15 15:15:00,55.85,55.92,55.82,55.87,133674.40640167912,26.6693,26.7027,26.6549,26.6788,133674.4064
2012-02-15 15:20:00,55.88,55.96,55.85,55.88,104683.1955922865,26.6836,26.7218,26.6693,26.6836,104683.1956
2012-02-15 15:25:00,55.89,55.94,55.86,55.93,123966.94214876034,26.6884,26.7122,26.674,26.7075,123966.9421
2012-02-15 15:30:00,55.94,56.0,55.92,55.97,156106.5197428834,26.7122,26.7409,26.7027,26.7266,156106.5197
2012-02-15 15:35:00,55.97,56.0,55.93,56.0,131706.6771612226,26.7266,26.7409,26.7075,26.7409,131706.6772
2012-02-15 15:40:00,55.99,56.09,55.95,56.08,245834.9731077004,26.7361,26.7839,26.717,26.7791,245834.9731
2012-02-15 15:45:00,56.09,56.12,56.01,56.03,268267.08644890465,26.7839,26.7982,26.7457,26.7552,268267.0864
2012-02-15 15:50:00,56.04,56.06,55.98,55.98,181555.81791945428,26.76,26.7695,26.7313,26.7313,181555.8179
2012-02-15 15:55:00,55.99,56.01,55.92,56.0,335038.69867506233,26.7361,26.7457,26.7027,26.7409,335038.6987
2012-02-16 09:30:00,55.59,55.61,55.14,55.27,420044.6018627837,26.7858,26.7955,26.569,26.6316,420044.6019
2012-02-16 09:35:00,55.27,55.4,55.07,55.25,213826.57746294112,26.6316,26.6943,26.5353,26.622,213826.5775
2012-02-16 09:40:00,55.25,55.25,55.05,55.05,214876.03305785125,26.622,26.622,26.5256,26.5256,214876.0331
2012-02-16 09:45:00,55.06,55.11,55.05,55.11,225501.7709563164,26.5304,26.5545,26.5256,26.5545,225501.771
2012-02-16 09:50:00,55.11,55.16,55.03,55.05,352092.3520923521,26.5545,26.5786,26.516,26.5256,352092.3521
2012-02-16 09:55:00,55.05,55.15,54.99,55.09,189820.28072937165,26.5256,26.5738,26.4967,26.5449,189820.2807
2012-02-16 10:00:00,55.09,55.13,55.05,55.11,211990.0301718484,26.5449,26.5642,26.5256,26.5545,211990.0302
2012-02-16 10:05:00,55.11,55.21,55.1,55.18,178276.2691853601,26.5545,26.6027,26.5497,26.5883,178276.2692
2012-02-16 10:10:00,55.18,55.21,55.12,55.15,141020.59556605012,26.5883,26.6027,26.5594,26.5738,141020.5956
2012-02-16 10:15:00,55.15,55.21,55.15,55.16,171454.80781844418,26.5738,26.6027,26.5738,26.5786,171454.8078
2012-02-16 10:20:00,55.17,55.22,55.15,55.18,90777.90895972714,26.5834,26.6075,26.5738,26.5883,90777.909
2012-02-16 10:25:00,55.17,55.2,55.14,55.19,152564.60711006165,26.5834,26.5979,26.569,26.5931,152564.6071
2012-02-16 10:30:00,55.19,55.19,55.18,55.19,90515.5450609996,26.5931,26.5931,26.5883,26.5931,90515.5451
2012-02-16 10:35:00,55.19,55.21,55.17,55.19,105470.28728846912,26.5931,26.6027,26.5834,26.5931,105470.2873
2012-02-16 10:40:00,55.18,55.2,55.18,55.18,73068.34579561853,26.5883,26.5979,26.5883,26.5883,73068.3458
2012-02-16 10:45:00,55.19,55.19,55.11,55.14,114784.2056932966,26.5931,26.5931,26.5545,26.569,114784.2057
2012-02-16 10:50:00,55.14,55.15,55.12,55.15,75560.8028335301,26.569,26.5738,26.5594,26.5738,75560.8028
2012-02-16 10:55:00,55.15,55.18,55.14,55.17,81726.35445362718,26.5738,26.5883,26.569,26.5834,81726.3545
2012-02-16 11:00:00,55.17,55.21,55.16,55.18,67689.88587170406,26.5834,26.6027,26.5786,26.5883,67689.8859
2012-02-16 11:05:00,55.17,55.19,55.11,55.14,98780.00787091696,26.5834,26.5931,26.5545,26.569,98780.0079
2012-02-16 11:10:00,55.14,55.15,55.11,55.14,147710.87498360226,26.569,26.5738,26.5545,26.569,147710.875
2012-02-16 11:15:00,55.14,55.14,55.12,55.13,116358.38908566182,26.569,26.569,26.5594,26.5642,116358.3891
2012-02-16 11:20:00,55.14,55.14,55.1,55.11,171061.26197035288,26.569,26.569,26.5497,26.5545,171061.262
2012-02-16 11:25:00,55.11,55.19,55.11,55.18,110848.74721238358,26.5545,26.5931,26.5545,26.5883,110848.7472
2012-02-16 11:30:00,55.18,55.21,55.17,55.21,108618.65407319952,26.5883,26.6027,26.5834,26.6027,108618.6541
2012-02-16 11:35:00,55.21,55.28,55.19,55.22,222222.22222222225,26.6027,26.6364,26.5931,26.6075,222222.2222
2012-02-16 11:40:00,55.23,55.27,55.21,55.26,94582.1854912764,26.6124,26.6316,26.6027,26.6268,94582.1855
2012-02-16 11:45:00,55.27,55.3,55.25,55.28,120425.02951593862,26.6316,26.6461,26.622,26.6364,120425.0295
2012-02-16 11:50:00,55.29,55.34,55.28,55.34,83694.0836940837,26.6413,26.6654,26.6364,26.6654,83694.0837
2012-02-16 11:55:00,55.34,55.35,55.31,55.34,226813.5904499541,26.6654,26.6702,26.6509,26.6654,226813.5904
2012-02-16 12:00:00,55.34,55.37,55.34,55.37,141807.68726223274,26.6654,26.6798,26.6654,26.6798,141807.6873
2012-02-16 12:05:00,55.37,55.38,55.35,55.38,76347.89452971272,26.6798,26.6846,26.6702,26.6846,76347.8945
2012-02-16 12:10:00,55.38,55.39,55.36,55.37,147973.2388823298,26.6846,26.6895,26.675,26.6798,147973.2389
2012-02-16 12:15:00,55.37,55.42,55.36,55.42,117670.20857929948,26.6798,26.7039,26.675,26.7039,117670.2086
2012-02-16 12:20:00,55.42,55.43,55.4,55.42,223534.0417158599,26.7039,26.7087,26.6943,26.7039,223534.0417
2012-02-16 12:25:00,55.42,55.46,55.4,55.44,64410.337137609866,26.7039,26.7232,26.6943,26.7135,64410.3371
2012-02-16 12:30:00,55.44,55.46,55.43,55.46,59031.8772136954,26.7135,26.7232,26.7087,26.7232,59031.8772
2012-02-16 12:35:00,55.46,55.46,55.44,55.46,65853.33858061131,26.7232,26.7232,26.7135,26.7232,65853.3386
2012-02-16 12:40:00,55.46,55.46,55.42,55.43,68345.7956185229,26.7232,26.7232,26.7039,26.7087,68345.7956
2012-02-16 12:45:00,55.43,55.45,55.42,55.42,41847.04184704185,26.7087,26.7184,26.7039,26.7039,41847.0418
2012-02-16 12:50:00,55.43,55.44,55.41,55.43,61130.78840351568,26.7087,26.7135,26.6991,26.7087,61130.7884
2012-02-16 12:55:00,55.43,55.43,55.42,55.43,87891.90607372425,26.7087,26.7087,26.7039,26.7087,87891.9061
2012-02-16 13:00:00,55.43,55.44,55.41,55.43,167781.71323625869,26.7087,26.7135,26.6991,26.7087,167781.7132
2012-02-16 13:05:00,55.43,55.46,55.42,55.46,124491.6699462154,26.7087,26.7232,26.7039,26.7232,124491.6699
2012-02-16 13:10:00,55.46,55.53,55.45,55.51,178932.17893217894,26.7232,26.7569,26.7184,26.7473,178932.1789
2012-02-16 13:15:00,55.51,55.52,55.47,55.49,55752.32847960121,26.7473,26.7521,26.728,26.7376,55752.3285
2012-02-16 13:20:00,55.49,55.5,55.49,55.5,52210.41584677949,26.7376,26.7425,26.7376,26.7425,52210.4158
2012-02-16 13:25:00,55.5,55.5,55.46,55.5,108618.65407319952,26.7425,26.7425,26.7232,26.7425,108618.6541
2012-02-16 13:30:00,55.5,55.5,55.47,55.49,99304.73566837204,26.7425,26.7425,26.728,26.7376,99304.7357
2012-02-16 13:35:00,55.5,55.5,55.48,55.5,149153.8764266037,26.7425,26.7425,26.7328,26.7425,149153.8764
2012-02-16 13:40:00,55.49,55.51,55.47,55.5,152958.15295815296,26.7376,26.7473,26.728,26.7425,152958.153
2012-02-16 13:45:00,55.51,55.53,55.48,55.48,80808.0808080808,26.7473,26.7569,26.7328,26.7328,80808.0808
2012-02-16 13:50:00,55.48,55.5,55.46,55.5,80020.9891118982,26.7328,26.7425,26.7232,26.7425,80020.9891
2012-02-16 13:55:00,55.49,55.5,55.47,55.5,64279.1551882461,26.7376,26.7425,26.728,26.7425,64279.1552
2012-02-16 14:00:00,55.5,55.5,55.49,55.5,75298.43893480257,26.7425,26.7425,26.7376,26.7425,75298.4389
2012-02-16 14:05:00,55.5,55.53,55.47,55.5,86711.26852945035,26.7425,26.7569,26.728,26.7425,86711.2685
2012-02-16 14:10:00,55.5,55.51,55.49,55.5,71231.79850452578,26.7425,26.7473,26.7376,26.7425,71231.7985
2012-02-16 14:15:00,55.5,55.5,55.47,55.47,51948.05194805195,26.7425,26.7425,26.728,26.728,51948.0519
2012-02-16 14:20:00,55.47,55.5,55.47,55.5,50898.59635314181,26.728,26.7425,26.728,26.7425,50898.5964
2012-02-16 14:25:00,55.49,55.5,55.48,55.5,81463.99055489965,26.7376,26.7425,26.7328,26.7425,81463.9906
2012-02-16 14:30:00,55.5,55.54,55.48,55.53,97861.7342253706,26.7425,26.7617,26.7328,26.7569,97861.7342
2012-02-16 14:35:00,55.54,55.55,55.52,55.54,74117.80139052866,26.7617,26.7665,26.7521,26.7617,74117.8014
2012-02-16 14:40:00,55.55,55.55,55.5,55.5,63360.881542699724,26.7665,26.7665,26.7425,26.7425,63360.8815
2012-02-16 14:45:00,55.5,55.51,55.48,55.49,96943.46057982424,26.7425,26.7473,26.7328,26.7376,96943.4606
2012-02-16 14:50:00,55.5,55.5,55.46,55.47,94188.6396431851,26.7425,26.7425,26.7232,26.728,94188.6396
2012-02-16 14:55:00,55.47,55.5,55.46,55.47,120293.84756657484,26.728,26.7425,26.7232,26.728,120293.8476
2012-02-16 15:00:00,55.47,55.5,55.47,55.5,62704.97179588089,26.728,26.7425,26.728,26.7425,62704.9718
2012-02-16 15:05:00,55.49,55.5,55.46,55.46,101534.82880755608,26.7376,26.7425,26.7232,26.7232,101534.8288
2012-02-16 15:10:00,55.46,55.48,55.43,55.44,150334.51397087763,26.7232,26.7328,26.7087,26.7135,150334.514
2012-02-16 15:15:00,55.44,55.48,55.43,55.46,121343.303161485,26.7135,26.7328,26.7087,26.7232,121343.3032
2012-02-16 15:20:00,55.46,55.49,55.45,55.48,124229.30604748787,26.7232,26.7376,26.7184,26.7328,124229.306
2012-02-16 15:25:00,55.48,55.49,55.46,55.49,95894.00498491408,26.7328,26.7376,26.7232,26.7376,95894.005
2012-02-16 15:30:00,55.49,55.5,55.46,55.48,108749.8360225633,26.7376,26.7425,26.7232,26.7328,108749.836
2012-02-16 15:35:00,55.49,55.5,55.45,55.5,126852.94503476322,26.7376,26.7425,26.7184,26.7425,126852.945
2012-02-16 15:40:00,55.5,55.53,55.49,55.5,202544.9298176571,26.7425,26.7569,26.7376,26.7425,202544.9298
2012-02-16 15:45:00,55.51,55.53,55.43,55.45,336350.5181687,26.7473,26.7569,26.7087,26.7184,336350.5182
2012-02-16 15:50:00,55.45,55.48,55.44,55.47,197822.37964056147,26.7184,26.7328,26.7135,26.728,197822.3796
2012-02-16 15:55:00,55.47,55.49,55.45,55.46,274170.2741702742,26.728,26.7376,26.7184,26.7232,274170.2742
2012-02-17 09:30:00,55.76,55.83,55.68,55.69,1410074.7737111377,26.8677,26.9015,26.8292,26.834,1410074.7737
2012-02-17 09:35:00,55.69,55.79,55.65,55.79,138790.50242686606,26.834,26.8822,26.8147,26.8822,138790.5024
2012-02-17 09:40:00,55.79,55.79,55.66,55.74,133543.22445231536,26.8822,26.8822,26.8195,26.8581,133543.2245
2012-02-17 09:45:00,55.74,55.75,55.66,55.66,171323.62586908042,26.8581,26.8629,26.8195,26.8195,171323.6259
2012-02-17 09:50:00,55.67,55.71,55.61,55.67,133543.22445231536,26.8244,26.8436,26.7955,26.8244,133543.2245
2012-02-17 09:55:00,55.67,55.76,55.67,55.75,67558.70392234028,26.8244,26.8677,26.8244,26.8629,67558.7039
2012-02-17 10:00:00,55.75,55.75,55.66,55.72,128689.49232585596,26.8629,26.8629,26.8195,26.8485,128689.4923
2012-02-17 10:05:00,55.72,55.74,55.68,55.69,86580.08658008659,26.8485,26.8581,26.8292,26.834,86580.0866
2012-02-17 10:10:00,55.69,55.74,55.69,55.73,123966.94214876034,26.834,26.8581,26.834,26.8533,123966.9421
2012-02-17 10:15:00,55.73,55.8,55.72,55.79,83431.71979535616,26.8533,26.887,26.8485,26.8822,83431.7198
2012-02-17 10:20:00,55.79,55.86,55.79,55.83,130001.31181949364,26.8822,26.9159,26.8822,26.9015,130001.3118
2012-02-17 10:25:00,55.83,55.88,55.82,55.83,233766.23376623372,26.9015,26.9256,26.8966,26.9015,233766.2338
2012-02-17 10:30:00,55.84,55.86,55.81,55.84,138265.774629411,26.9063,26.9159,26.8918,26.9063,138265.7746
2012-02-17 10:35:00,55.83,55.86,55.82,55.84,109536.92771874592,26.9015,26.9159,26.8966,26.9063,109536.9277
2012-02-17 10:40:00,55.84,55.85,55.81,55.83,79102.71546635183,26.9063,26.9111,26.8918,26.9015,79102.7155
2012-02-17 10:45:00,55.83,55.86,55.82,55.84,80414.53495998951,26.9015,26.9159,26.8966,26.9063,80414.535
2012-02-17 10:50:00,55.85,55.87,55.82,55.85,103764.92194674013,26.9111,26.9207,26.8966,26.9111,103764.9219
2012-02-17 10:55:00,55.85,55.86,55.82,55.85,84874.72123835761,26.9111,26.9159,26.8966,26.9111,84874.7212
2012-02-17 11:00:00,55.85,55.86,55.8,55.85,110061.65551620098,26.9111,26.9159,26.887,26.9111,110061.6555
2012-02-17 11:05:00,55.85,55.86,55.81,55.84,97992.91617473436,26.9111,26.9159,26.8918,26.9063,97992.9162
2012-02-17 11:10:00,55.84,55.86,55.82,55.86,128295.94647776466,26.9063,26.9159,26.8966,26.9159,128295.9465
2012-02-17 11:15:00,55.85,55.91,55.83,55.88,163452.70890725436,26.9111,26.94,26.9015,26.9256,163452.7089
2012-02-17 11:20:00,55.88,55.88,55.85,55.85,148366.7847304211,26.9256,26.9256,26.9111,26.9111,148366.7847
2012-02-17 11:25:00,55.85,55.86,55.82,55.85,111504.65695920242,26.9111,26.9159,26.8966,26.9111,111504.657
2012-02-17 11:30:00,55.85,55.85,55.82,55.82,94844.54939000394,26.9111,26.9111,26.8966,26.8966,94844.5494
2012-02-17 11:35:00,55.82,55.88,55.79,55.87,90384.36311163584,26.8966,26.9256,26.8822,26.9207,90384.3631
2012-02-17 11:40:00,55.87,55.88,55.85,55.86,90515.5450609996,26.9207,26.9256,26.9111,26.9159,90515.5451
2012-02-17 11:45:00,55.86,55.89,55.83,55.87,209235.20923520924,26.9159,26.9304,26.9015,26.9207,209235.2092
2012-02-17 11:50:00,55.87,55.88,55.85,55.87,68739.34146661419,26.9207,26.9256,26.9111,26.9207,68739.3415
2012-02-17 11:55:00,55.87,55.88,55.85,55.87,44339.49888495344,26.9207,26.9256,26.9111,26.9207,44339.4989
2012-02-17 12:00:00,55.87,55.88,55.85,55.86,37124.49166994622,26.9207,26.9256,26.9111,26.9159,37124.4917
2012-02-17 12:05:00,55.87,55.88,55.86,55.88,46831.95592286502,26.9207,26.9256,26.9159,26.9256,46831.9559
2012-02-17 12:10:00,55.88,55.88,55.86,55.86,74904.89308671126,26.9256,26.9256,26.9159,26.9159,74904.8931
2012-02-17 12:15:00,55.86,55.88,55.85,55.88,56408.23822642005,26.9159,26.9256,26.9111,26.9256,56408.2382
2012-02-17 12:20:00,55.88,55.88,55.86,55.87,43683.589138134594,26.9256,26.9256,26.9159,26.9207,43683.5891
2012-02-17 12:25:00,55.87,55.88,55.85,55.87,44208.31693558966,26.9207,26.9256,26.9111,26.9207,44208.3169
2012-02-17 12:30:00,55.87,55.88,55.85,55.85,89203.72556736194,26.9207,26.9256,26.9111,26.9111,89203.7256
2012-02-17 12:35:00,55.85,55.88,55.85,55.88,65853.33858061131,26.9111,26.9256,26.9111,26.9256,65853.3386
2012-02-17 12:40:00,55.88,55.88,55.85,55.87,48799.68516332153,26.9256,26.9256,26.9111,26.9207,48799.6852
2012-02-17 12:45:00,55.87,55.88,55.86,55.88,36862.12777121868,26.9207,26.9256,26.9159,26.9256,36862.1278
2012-02-17 12:50:00,55.87,55.88,55.86,55.86,39485.76675849404,26.9207,26.9256,26.9159,26.9159,39485.7668
2012-02-17 12:55:00,55.87,55.89,55.85,55.87,145349.59989505445,26.9207,26.9304,26.9111,26.9207,145349.5999
2012-02-17 13:00:00,55.88,55.88,55.85,55.86,71100.616555162,26.9256,26.9256,26.9111,26.9159,71100.6166
2012-02-17 13:05:00,55.87,55.88,55.85,55.88,78446.80571953299,26.9207,26.9256,26.9111,26.9256,78446.8057
2012-02-17 13:10:00,55.88,55.88,55.86,55.88,88547.8158205431,26.9256,26.9256,26.9159,26.9256,88547.8158
2012-02-17 13:15:00,55.88,55.89,55.86,55.87,104027.28584546766,26.9256,26.9304,26.9159,26.9207,104027.2858
2012-02-17 13:20:00,55.86,55.88,55.86,55.88,42634.13354322445,26.9159,26.9256,26.9159,26.9256,42634.1335
2012-02-17 13:25:00,55.87,55.88,55.86,55.87,53259.871441689625,26.9207,26.9256,26.9159,26.9207,53259.8714
2012-02-17 13:30:00,55.88,55.89,55.87,55.88,165026.8922996196,26.9256,26.9304,26.9207,26.9256,165026.8923
2012-02-17 13:35:00,55.88,55.91,55.87,55.9,123573.39630066905,26.9256,26.94,26.9207,26.9352,123573.3963
2012-02-17 13:40:00,55.91,55.97,55.91,55.97,162927.9811097993,26.94,26.9689,26.94,26.9689,162927.9811
2012-02-17 13:45:00,55.97,55.99,55.95,55.95,128558.3103764922,26.9689,26.9786,26.9593,26.9593,128558.3104
2012-02-17 13:50:00,55.95,55.96,55.93,55.93,54440.50898596353,26.9593,26.9641,26.9496,26.9496,54440.509
2012-02-17 13:55:00,55.94,55.97,55.93,55.95,78577.98766889676,26.9545,26.9689,26.9496,26.9593,78577.9877
2012-02-17 14:00:00,55.95,55.96,55.94,55.95,60737.242555424375,26.9593,26.9641,26.9545,26.9593,60737.2426
2012-02-17 14:05:00,55.95,55.96,55.94,55.94,126328.21723730816,26.9593,26.9641,26.9545,26.9545,126328.2172
2012-02-17 14:10:00,55.95,55.95,55.94,55.95,64016.791289518565,26.9593,26.9593,26.9545,26.9593,64016.7913
2012-02-17 14:15:00,55.95,55.99,55.95,55.98,66246.88442870261,26.9593,26.9786,26.9593,26.9737,66246.8844
2012-02-17 14:20:00,55.98,56.03,55.97,56.03,88810.17971927063,26.9737,26.9978,26.9689,26.9978,88810.1797
2012-02-17 14:25:00,56.03,56.03,56.0,56.01,66509.24832743015,26.9978,26.9978,26.9834,26.9882,66509.2483
2012-02-17 14:30:00,56.01,56.03,56.0,56.02,84612.35733963006,26.9882,26.9978,26.9834,26.993,84612.3573
2012-02-17 14:35:00,56.03,56.03,55.99,56.01,46307.22812540994,26.9978,26.9978,26.9786,26.9882,46307.2281
2012-02-17 14:40:00,56.01,56.04,55.99,56.0,233110.32401941493,26.9882,27.0027,26.9786,26.9834,233110.324
2012-02-17 14:45:00,55.99,55.99,55.95,55.95,50505.05050505051,26.9786,26.9786,26.9593,26.9593,50505.0505
2012-02-17 14:50:00,55.95,55.98,55.95,55.98,30040.66640430277,26.9593,26.9737,26.9593,26.9737,30040.6664
2012-02-17 14:55:00,55.98,56.01,55.96,56.01,58900.69526433163,26.9737,26.9882,26.9641,26.9882,58900.6953
2012-02-17 15:00:00,56.01,56.01,55.97,55.97,77134.98622589532,26.9882,26.9882,26.9689,26.9689,77134.9862
2012-02-17 15:05:00,55.97,55.99,55.95,55.98,83562.90174471993,26.9689,26.9786,26.9593,26.9737,83562.9017
2012-02-17 15:10:00,55.99,56.0,55.97,55.99,93795.0937950938,26.9786,26.9834,26.9689,26.9786,93795.0938
2012-02-17 15:15:00,55.99,56.01,55.98,56.0,168568.8049324413,26.9786,26.9882,26.9737,26.9834,168568.8049
2012-02-17 15:20:00,55.99,56.02,55.99,56.01,164764.52840089204,26.9786,26.993,26.9786,26.9882,164764.5284
2012-02-17 15:25:00,56.01,56.03,55.98,55.98,132756.13275613275,26.9882,26.9978,26.9737,26.9737,132756.1328
2012-02-17 15:30:00,55.98,56.01,55.98,55.98,153745.24465433558,26.9737,26.9882,26.9737,26.9737,153745.2447
2012-02-17 15:35:00,55.98,55.99,55.93,55.97,194542.83090646728,26.9737,26.9786,26.9496,26.9689,194542.8309
2012-02-17 15:40:00,55.97,55.98,55.96,55.96,165682.80204643842,26.9689,26.9737,26.9641,26.9641,165682.802
2012-02-17 15:45:00,55.96,55.98,55.95,55.95,310114.1282959465,26.9641,26.9737,26.9593,26.9593,310114.1283
2012-02-17 15:50:00,55.95,55.96,55.9,55.95,221697.49442476715,26.9593,26.9641,26.9352,26.9593,221697.4944
2012-02-17 15:55:00,55.95,55.97,55.89,55.94,328348.41925751016,26.9593,26.9689,26.9304,26.9545,328348.4193
2012-02-21 09:30:00,56.37,56.41,56.2,56.28,519480.5194805195,27.1617,27.1809,27.0797,27.1183,519480.5195
2012-02-21 09:35:00,56.3,56.39,56.21,56.37,195592.2865013774,27.1279,27.1713,27.0846,27.1617,195592.2865
2012-02-21 09:40:00,56.36,56.41,56.35,56.37,214351.30526039616,27.1568,27.1809,27.152,27.1617,214351.3053
2012-02-21 09:45:00,56.36,56.37,56.18,56.2,244260.7897153352,27.1568,27.1617,27.0701,27.0797,244260.7897
2012-02-21 09:50:00,56.2,56.2,56.14,56.14,196510.5601469238,27.0797,27.0797,27.0508,27.0508,196510.5601
2012-02-21 09:55:00,56.14,56.2,56.12,56.15,223402.8597664961,27.0508,27.0797,27.0412,27.0557,223402.8598
2012-02-21 10:00:00,56.15,56.21,56.14,56.2,151121.6056670602,27.0557,27.0846,27.0508,27.0797,151121.6057
2012-02-21 10:05:00,56.21,56.21,56.16,56.16,166994.6215400761,27.0846,27.0846,27.0605,27.0605,166994.6215
2012-02-21 10:10:00,56.17,56.23,56.12,56.23,167125.80348943986,27.0653,27.0942,27.0412,27.0942,167125.8035
2012-02-21 10:15:00,56.22,56.27,56.2,56.22,200052.4727797456,27.0894,27.1135,27.0797,27.0894,200052.4728
2012-02-21 10:20:00,56.22,56.33,56.22,56.33,309851.76439721894,27.0894,27.1424,27.0894,27.1424,309851.7644
2012-02-21 10:25:00,56.33,56.38,56.3,56.37,144956.05404696314,27.1424,27.1665,27.1279,27.1617,144956.054
2012-02-21 10:30:00,56.38,56.38,56.32,56.35,97074.642529188,27.1665,27.1665,27.1376,27.152,97074.6425
2012-02-21 10:35:00,56.35,56.38,56.3,56.36,116358.38908566182,27.152,27.1665,27.1279,27.1568,116358.3891
2012-02-21 10:40:00,56.36,56.36,56.3,56.3,90384.36311163584,27.1568,27.1568,27.1279,27.1279,90384.3631
2012-02-21 10:45:00,56.31,56.33,56.3,56.32,175652.63019808475,27.1327,27.1424,27.1279,27.1376,175652.6302
2012-02-21 10:50:00,56.31,56.34,56.3,56.31,100485.37321264594,27.1327,27.1472,27.1279,27.1327,100485.3732
2012-02-21 10:55:00,56.32,56.35,56.3,56.33,107175.65263019808,27.1376,27.152,27.1279,27.1424,107175.6526
2012-02-21 11:00:00,56.33,56.39,56.33,56.36,113341.20425029517,27.1424,27.1713,27.1424,27.1568,113341.2043
2012-02-21 11:05:00,56.36,56.4,56.35,56.39,84612.35733963006,27.1568,27.1761,27.152,27.1713,84612.3573
2012-02-21 11:10:00,56.39,56.39,56.33,56.38,90384.36311163584,27.1713,27.1713,27.1424,27.1665,90384.3631
2012-02-21 11:15:00,56.38,56.41,56.38,56.4,116358.38908566182,27.1665,27.1809,27.1665,27.1761,116358.3891
2012-02-21 11:20:00,56.4,56.45,56.39,56.44,234422.1435130526,27.1761,27.2002,27.1713,27.1954,234422.1435
2012-02-21 11:25:00,56.43,56.45,56.42,56.43,142463.59700905156,27.1906,27.2002,27.1858,27.1906,142463.597
2012-02-21 11:30:00,56.43,56.43,56.41,56.42,167519.34933753117,27.1906,27.1906,27.1809,27.1858,167519.3493
2012-02-21 11:35:00,56.41,56.43,56.39,56.39,216974.94424767152,27.1809,27.1906,27.1713,27.1713,216974.9442
2012-02-21 11:40:00,56.4,56.41,56.37,56.38,64410.337137609866,27.1761,27.1809,27.1617,27.1665,64410.3371
2012-02-21 11:45:00,56.38,56.39,56.34,56.34,51685.68804932442,27.1665,27.1713,27.1472,27.1472,51685.688
2012-02-21 11:50:00,56.35,56.38,56.34,56.38,57457.69382133018,27.152,27.1665,27.1472,27.1665,57457.6938
2012-02-21 11:55:00,56.37,56.39,56.35,56.38,48143.77541650269,27.1617,27.1713,27.152,27.1665,48143.7754
2012-02-21 12:00:00,56.37,56.4,56.36,56.38,52997.50754296209,27.1617,27.1761,27.1568,27.1665,52997.5075
2012-02-21 12:05:00,56.39,56.42,56.39,56.4,83694.0836940837,27.1713,27.1858,27.1713,27.1761,83694.0837
2012-02-21 12:10:00,56.4,56.43,56.39,56.42,97599.37032664304,27.1761,27.1906,27.1713,27.1858,97599.3703
2012-02-21 12:15:00,56.42,56.42,56.39,56.41,54046.96313787223,27.1858,27.1858,27.1713,27.1809,54046.9631
2012-02-21 12:20:00,56.41,56.43,56.4,56.41,120556.21146530236,27.1809,27.1906,27.1761,27.1809,120556.2115
2012-02-21 12:25:00,56.41,56.43,56.4,56.42,77003.80427653155,27.1809,27.1906,27.1761,27.1858,77003.8043
2012-02-21 12:30:00,56.43,56.44,56.41,56.42,146792.6013380559,27.1906,27.1954,27.1809,27.1858,146792.6013
2012-02-21 12:35:00,56.41,56.44,56.41,56.43,96812.27863046044,27.1809,27.1954,27.1809,27.1906,96812.2786
2012-02-21 12:40:00,56.43,56.46,56.41,56.44,81070.44470680834,27.1906,27.205,27.1809,27.1954,81070.4447
2012-02-21 12:45:00,56.45,56.51,56.45,56.49,174603.17460317462,27.2002,27.2291,27.2002,27.2195,174603.1746
2012-02-21 12:50:00,56.49,56.49,56.44,56.45,140102.32192050375,27.2195,27.2195,27.1954,27.2002,140102.3219
2012-02-21 12:55:00,56.44,56.45,56.39,56.39,84218.81149153877,27.1954,27.2002,27.1713,27.1713,84218.8115
2012-02-21 13:00:00,56.4,56.43,56.4,56.41,62442.60789715336,27.1761,27.1906,27.1761,27.1809,62442.6079
2012-02-21 13:05:00,56.41,56.42,56.39,56.42,92089.72845336482,27.1809,27.1858,27.1713,27.1858,92089.7285
2012-02-21 13:10:00,56.42,56.43,56.4,56.42,112160.56670602126,27.1858,27.1906,27.1761,27.1858,112160.5667
2012-02-21 13:15:00,56.41,56.42,56.39,56.41,91827.36455463729,27.1809,27.1858,27.1713,27.1809,91827.3646
2012-02-21 13:20:00,56.41,56.46,56.4,56.45,77528.53207398663,27.1809,27.205,27.1761,27.2002,77528.5321
2012-02-21 13:25:00,56.46,56.48,56.45,56.47,89990.81726354454,27.205,27.2147,27.2002,27.2098,89990.8173
2012-02-21 13:30:00,56.48,56.48,56.44,56.48,93663.91184573004,27.2147,27.2147,27.1954,27.2147,93663.9118
2012-02-21 13:35:00,56.48,56.48,56.43,56.43,88810.17971927063,27.2147,27.2147,27.1906,27.1906,88810.1797
2012-02-21 13:40:00,56.43,56.43,56.38,56.43,95894.00498491408,27.1906,27.1906,27.1665,27.1906,95894.005
2012-02-21 13:45:00,56.43,56.44,56.42,56.42,68214.61366915912,27.1906,27.1954,27.1858,27.1858,68214.6137
2012-02-21 13:50:00,56.42,56.49,56.41,56.47,188639.64318509767,27.1858,27.2195,27.1809,27.2098,188639.6432
2012-02-21 13:55:00,56.46,56.47,56.4,56.46,60212.51475796931,27.205,27.2098,27.1761,27.205,60212.5148
2012-02-21 14:00:00,56.46,56.47,56.43,56.44,36862.12777121868,27.205,27.2098,27.1906,27.1954,36862.1278
2012-02-21 14:05:00,56.44,56.44,56.39,56.39,87104.81437754165,27.1954,27.1954,27.1713,27.1713,87104.8144
2012-02-21 14:10:00,56.4,56.43,56.39,56.43,118850.8461235734,27.1761,27.1906,27.1713,27.1906,118850.8461
2012-02-21 14:15:00,56.43,56.43,56.39,56.39,81070.44470680834,27.1906,27.1906,27.1713,27.1713,81070.4447
2012-02-21 14:20:00,56.39,56.42,56.39,56.4,105076.7414403778,27.1713,27.1858,27.1713,27.1761,105076.7414
2012-02-21 14:25:00,56.4,56.41,56.39,56.4,82251.08225108225,27.1761,27.1809,27.1713,27.1761,82251.0823
2012-02-21 14:30:00,56.41,56.43,56.37,56.38,94844.54939000394,27.1809,27.1906,27.1617,27.1665,94844.5494
2012-02-21 14:35:00,56.38,56.4,56.34,56.36,110848.74721238358,27.1665,27.1761,27.1472,27.1568,110848.7472
2012-02-21 14:40:00,56.36,56.36,56.33,56.36,130526.0396169487,27.1568,27.1568,27.1424,27.1568,130526.0396
2012-02-21 14:45:00,56.35,56.42,56.29,56.3,213039.4857667585,27.152,27.1858,27.1231,27.1279,213039.4858
2012-02-21 14:50:00,56.29,56.3,56.25,56.26,125672.30749048931,27.1231,27.1279,27.1038,27.1087,125672.3075
2012-02-21 14:55:00,56.26,56.3,56.26,56.29,89203.72556736194,27.1087,27.1279,27.1087,27.1231,89203.7256
2012-02-21 15:00:00,56.29,56.3,56.28,56.3,55489.96458087368,27.1231,27.1279,27.1183,27.1279,55489.9646
2012-02-21 15:05:00,56.3,56.3,56.26,56.26,141414.14141414143,27.1279,27.1279,27.1087,27.1087,141414.1414
2012-02-21 15:10:00,56.27,56.27,56.22,56.27,106126.19703528794,27.1135,27.1135,27.0894,27.1135,106126.197
2012-02-21 15:15:00,56.27,56.27,56.22,56.23,74117.80139052866,27.1135,27.1135,27.0894,27.0942,74117.8014
2012-02-21 15:20:00,56.22,56.29,56.22,56.26,104552.01364292274,27.0894,27.1231,27.0894,27.1087,104552.0136
2012-02-21 15:25:00,56.27,56.27,56.2,56.25,204775.0229568412,27.1135,27.1135,27.0797,27.1038,204775.023
2012-02-21 15:30:00,56.25,56.3,56.23,56.26,225239.4070575889,27.1038,27.1279,27.0942,27.1087,225239.4071
2012-02-21 15:35:00,56.25,56.3,56.23,56.28,106519.74288337924,27.1038,27.1279,27.0942,27.1183,106519.7429
2012-02-21 15:40:00,56.28,56.32,56.27,56.29,233110.32401941493,27.1183,27.1376,27.1135,27.1231,233110.324
2012-02-21 15:45:00,56.3,56.32,56.26,56.31,278368.09654991474,27.1279,27.1376,27.1087,27.1327,278368.0965
2012-02-21 15:50:00,56.3,56.34,56.3,56.33,281647.64528400893,27.1279,27.1472,27.1279,27.1424,281647.6453
2012-02-21 15:55:00,56.33,56.33,56.27,56.3,484061.3931523023,27.1424,27.1424,27.1135,27.1279,484061.3932
2012-02-22 09:30:00,56.43,56.51,56.38,56.51,216712.580348944,27.1906,27.2291,27.1665,27.2291,216712.5803
2012-02-22 09:35:00,56.49,56.49,56.37,56.38,185360.0944510036,27.2195,27.2195,27.1617,27.1665,185360.0945
2012-02-22 09:40:00,56.38,56.46,56.34,56.45,117014.29883248064,27.1665,27.205,27.1472,27.2002,117014.2988
2012-02-22 09:45:00,56.44,56.52,56.4,56.46,266955.26695526694,27.1954,27.2339,27.1761,27.205,266955.267
2012-02-22 09:50:00,56.47,56.5,56.45,56.48,89597.27141545323,27.2098,27.2243,27.2002,27.2147,89597.2714
2012-02-22 09:55:00,56.49,56.6,56.48,56.59,110979.92916174736,27.2195,27.2725,27.2147,27.2677,110979.9292
2012-02-22 10:00:00,56.59,56.59,56.44,56.49,132231.40495867768,27.2677,27.2677,27.1954,27.2195,132231.405
2012-02-22 10:05:00,56.49,56.6,56.46,56.59,121999.21290830382,27.2195,27.2725,27.205,27.2677,121999.2129
2012-02-22 10:10:00,56.6,56.69,56.59,56.63,164370.9825528007,27.2725,27.3159,27.2677,27.2869,164370.9826
2012-02-22 10:15:00,56.62,56.75,56.61,56.69,107962.74432638068,27.2821,27.3448,27.2773,27.3159,107962.7443
2012-02-22 10:20:00,56.69,56.71,56.57,56.59,121474.48511084876,27.3159,27.3255,27.258,27.2677,121474.4851
2012-02-22 10:25:00,56.61,56.73,56.61,56.68,138265.774629411,27.2773,27.3351,27.2773,27.311,138265.7746
2012-02-22 10:30:00,56.68,56.68,56.52,56.56,81726.35445362718,27.311,27.311,27.2339,27.2532,81726.3545
2012-02-22 10:35:00,56.57,56.6,56.53,56.56,90121.99921290833,27.258,27.2725,27.2388,27.2532,90121.9992
2012-02-22 10:40:00,56.57,56.61,56.52,56.57,92352.09235209235,27.258,27.2773,27.2339,27.258,92352.0924
2012-02-22 10:45:00,56.56,56.61,56.52,56.6,112554.11255411257,27.2532,27.2773,27.2339,27.2725,112554.1126
2012-02-22 10:50:00,56.61,56.65,56.59,56.64,72018.89020070838,27.2773,27.2966,27.2677,27.2918,72018.8902
2012-02-22 10:55:00,56.64,56.65,56.59,56.65,96287.5508330054,27.2918,27.2966,27.2677,27.2966,96287.5508
2012-02-22 11:00:00,56.66,56.72,56.63,56.72,121474.48511084876,27.3014,27.3303,27.2869,27.3303,121474.4851
2012-02-22 11:05:00,56.72,56.78,56.67,56.73,139184.04827495737,27.3303,27.3592,27.3062,27.3351,139184.0483
2012-02-22 11:10:00,56.73,56.75,56.66,56.67,97730.55227600684,27.3351,27.3448,27.3014,27.3062,97730.5523
2012-02-22 11:15:00,56.66,56.72,56.62,56.64,84218.81149153877,27.3014,27.3303,27.2821,27.2918,84218.8115
2012-02-22 11:20:00,56.65,56.65,56.59,56.61,69264.06926406927,27.2966,27.2966,27.2677,27.2773,69264.0693
2012-02-22 11:25:00,56.6,56.68,56.59,56.59,128164.76452840088,27.2725,27.311,27.2677,27.2677,128164.7645
2012-02-22 11:30:00,56.59,56.63,56.57,56.61,105076.7414403778,27.2677,27.2869,27.258,27.2773,105076.7414
2012-02-22 11:35:00,56.6,56.64,56.56,56.58,65197.42883379247,27.2725,27.2918,27.2532,27.2628,65197.4288
2012-02-22 11:40:00,56.58,56.58,56.43,56.44,129214.22012331104,27.2628,27.2628,27.1906,27.1954,129214.2201
2012-02-22 11:45:00,56.44,56.55,56.41,56.55,115177.75154138792,27.1954,27.2484,27.1809,27.2484,115177.7515
2012-02-22 11:50:00,56.55,56.57,56.5,56.54,89334.9075167257,27.2484,27.258,27.2243,27.2436,89334.9075
2012-02-22 11:55:00,56.55,56.58,56.52,56.56,47750.229568411385,27.2484,27.2628,27.2339,27.2532,47750.2296
2012-02-22 12:00:00,56.56,56.58,56.52,56.52,68214.61366915912,27.2532,27.2628,27.2339,27.2339,68214.6137
2012-02-22 12:05:00,56.52,56.55,56.48,56.54,94844.54939000394,27.2339,27.2484,27.2147,27.2436,94844.5494
2012-02-22 12:10:00,56.55,56.6,56.54,56.58,78315.62377016923,27.2484,27.2725,27.2436,27.2628,78315.6238
2012-02-22 12:15:00,56.58,56.62,56.57,56.6,78184.44182080546,27.2628,27.2821,27.258,27.2725,78184.4418
2012-02-22 12:20:00,56.6,56.63,56.57,56.59,142070.05116096025,27.2725,27.2869,27.258,27.2677,142070.0512
2012-02-22 12:25:00,56.59,56.64,56.59,56.62,53128.68949232586,27.2677,27.2918,27.2677,27.2821,53128.6895
2012-02-22 12:30:00,56.62,56.66,56.59,56.59,47881.41151777516,27.2821,27.3014,27.2677,27.2677,47881.4115
2012-02-22 12:35:00,56.59,56.62,56.58,56.62,39879.312606585336,27.2677,27.2821,27.2628,27.2821,39879.3126
2012-02-22 12:40:00,56.62,56.64,56.6,56.62,53522.23534041716,27.2821,27.2918,27.2725,27.2821,53522.2353
2012-02-22 12:45:00,56.62,56.66,56.62,56.65,70182.34290961563,27.2821,27.3014,27.2821,27.2966,70182.3429
2012-02-22 12:50:00,56.66,56.68,56.63,56.65,55883.510428964975,27.3014,27.311,27.2869,27.2966,55883.5104
2012-02-22 12:55:00,56.64,56.67,56.63,56.65,76216.71258034895,27.2918,27.3062,27.2869,27.2966,76216.7126
2012-02-22 13:00:00,56.65,56.66,56.63,56.64,55227.60068214614,27.2966,27.3014,27.2869,27.2918,55227.6007
2012-02-22 13:05:00,56.64,56.68,56.64,56.65,91302.63675718222,27.2918,27.311,27.2918,27.2966,91302.6368
2012-02-22 13:10:00,56.65,56.68,56.65,56.68,79365.07936507936,27.2966,27.311,27.2966,27.311,79365.0794
2012-02-22 13:15:00,56.68,56.69,56.65,56.65,66640.43027679392,27.311,27.3159,27.2966,27.2966,66640.4303
2012-02-22 13:20:00,56.65,56.68,56.63,56.63,70182.34290961563,27.2966,27.311,27.2869,27.2869,70182.3429
2012-02-22 13:25:00,56.64,56.69,56.62,56.68,95500.45913682276,27.2918,27.3159,27.2821,27.311,95500.4591
2012-02-22 13:30:00,56.69,56.69,56.65,56.66,57457.69382133018,27.3159,27.3159,27.2966,27.3014,57457.6938
2012-02-22 13:35:00,56.65,56.67,56.64,56.66,40010.4945559491,27.2966,27.3062,27.2918,27.3014,40010.4946
2012-02-22 13:40:00,56.66,56.66,56.6,56.6,80152.17106126198,27.3014,27.3014,27.2725,27.2725,80152.1711
2012-02-22 13:45:00,56.61,56.65,56.58,56.65,72018.89020070838,27.2773,27.2966,27.2628,27.2966,72018.8902
2012-02-22 13:50:00,56.65,56.72,56.65,56.72,69264.06926406927,27.2966,27.3303,27.2966,27.3303,69264.0693
2012-02-22 13:55:00,56.72,56.72,56.68,56.72,75167.25698543881,27.3303,27.3303,27.311,27.3303,75167.257
2012-02-22 14:00:00,56.71,56.72,56.68,56.69,49849.14075823167,27.3255,27.3303,27.311,27.3159,49849.1408
2012-02-22 14:05:00,56.69,56.75,56.68,56.68,56539.42017578382,27.3159,27.3448,27.311,27.311,56539.4202
2012-02-22 14:10:00,56.67,56.73,56.67,56.73,65590.97468188377,27.3062,27.3351,27.3062,27.3351,65590.9747
2012-02-22 14:15:00,56.72,56.77,56.72,56.76,57851.23966942149,27.3303,27.3544,27.3303,27.3496,57851.2397
2012-02-22 14:20:00,56.76,56.78,56.74,56.78,82251.08225108225,27.3496,27.3592,27.3399,27.3592,82251.0823
2012-02-22 14:25:00,56.78,56.78,56.75,56.78,58113.60356814903,27.3592,27.3592,27.3448,27.3592,58113.6036
2012-02-22 14:30:00,56.78,56.78,56.68,56.68,73724.25554243736,27.3592,27.3592,27.311,27.311,73724.2555
2012-02-22 14:35:00,56.68,56.68,56.64,56.64,50111.5046569592,27.311,27.311,27.2918,27.2918,50111.5047
2012-02-22 14:40:00,56.64,56.65,56.59,56.63,62704.97179588089,27.2918,27.2966,27.2677,27.2869,62704.9718
2012-02-22 14:45:00,56.63,56.68,56.62,56.62,64016.791289518565,27.2869,27.311,27.2821,27.2821,64016.7913
2012-02-22 14:50:00,56.62,56.66,56.59,56.66,53653.417289780926,27.2821,27.3014,27.2677,27.3014,53653.4173
2012-02-22 14:55:00,56.65,56.66,56.62,56.62,51816.86999868818,27.2966,27.3014,27.2821,27.2821,51816.87
2012-02-22 15:00:00,56.62,56.65,56.59,56.65,119637.937819756,27.2821,27.2966,27.2677,27.2966,119637.9378
2012-02-22 15:05:00,56.65,56.68,56.64,56.68,157287.1572871573,27.2966,27.311,27.2918,27.311,157287.1573
2012-02-22 15:10:00,56.67,56.73,56.64,56.71,95106.91328873148,27.3062,27.3351,27.2918,27.3255,95106.9133
2012-02-22 15:15:00,56.71,56.73,56.68,56.69,67427.52197297652,27.3255,27.3351,27.311,27.3159,67427.522
2012-02-22 15:20:00,56.68,56.72,56.65,56.66,75429.62088416635,27.311,27.3303,27.2966,27.3014,75429.6209
2012-02-22 15:25:00,56.67,56.68,56.61,56.67,138396.95657877476,27.3062,27.311,27.2773,27.3062,138396.9566
2012-02-22 15:30:00,56.66,56.67,56.62,56.62,94188.6396431851,27.3014,27.3062,27.2821,27.2821,94188.6396
2012-02-22 15:35:00,56.62,56.68,56.62,56.68,129476.58402203856,27.2821,27.311,27.2821,27.311,129476.584
2012-02-22 15:40:00,56.68,56.68,56.56,56.56,291223.927587564,27.311,27.311,27.2532,27.2532,291223.9276
2012-02-22 15:45:00,56.56,56.56,56.46,56.49,286501.37741046835,27.2532,27.2532,27.205,27.2195,286501.3774
2012-02-22 15:50:00,56.49,56.56,56.48,56.51,227469.5001967729,27.2195,27.2532,27.2147,27.2291,227469.5002
2012-02-22 15:55:00,56.52,56.54,56.49,56.54,291223.927587564,27.2339,27.2436,27.2195,27.2436,291223.9276
2012-02-23 09:30:00,56.69,56.78,56.56,56.75,251738.16082907,27.3159,27.3592,27.2532,27.3448,251738.1608
2012-02-23 09:35:00,56.75,56.85,56.74,56.84,203987.9312606585,27.3448,27.3929,27.3399,27.3881,203987.9313
2012-02-23 09:40:00,56.84,56.88,56.68,56.68,226682.4085005904,27.3881,27.4074,27.311,27.311,226682.4085
2012-02-23 09:45:00,56.69,56.73,56.67,56.72,198084.743539289,27.3159,27.3351,27.3062,27.3303,198084.7435
2012-02-23 09:50:00,56.72,56.77,56.72,56.72,142857.14285714287,27.3303,27.3544,27.3303,27.3303,142857.1429
2012-02-23 09:55:00,56.72,56.74,56.66,56.71,90384.36311163584,27.3303,27.3399,27.3014,27.3255,90384.3631
2012-02-23 10:00:00,56.7,56.78,56.7,56.7,173028.99121080938,27.3207,27.3592,27.3207,27.3207,173028.9912
2012-02-23 10:05:00,56.7,56.76,56.68,56.7,193493.3753115572,27.3207,27.3496,27.311,27.3207,193493.3753
2012-02-23 10:10:00,56.69,56.75,56.68,56.75,128820.67427521972,27.3159,27.3448,27.311,27.3448,128820.6743
2012-02-23 10:15:00,56.75,56.77,56.69,56.7,115046.56959202414,27.3448,27.3544,27.3159,27.3207,115046.5696
2012-02-23 10:20:00,56.71,56.72,56.66,56.7,72805.981896891,27.3255,27.3303,27.3014,27.3207,72805.9819
2012-02-23 10:25:00,56.69,56.75,56.68,56.71,101272.46490882857,27.3159,27.3448,27.311,27.3255,101272.4649
2012-02-23 10:30:00,56.71,56.75,56.66,56.69,124360.48799685165,27.3255,27.3448,27.3014,27.3159,124360.488
2012-02-23 10:35:00,56.7,56.71,56.64,56.7,88678.99776990687,27.3207,27.3255,27.2918,27.3207,88678.9978
2012-02-23 10:40:00,56.7,56.72,56.69,56.72,118194.93637675456,27.3207,27.3303,27.3159,27.3303,118194.9364
2012-02-23 10:45:00,56.72,56.72,56.66,56.69,125409.94359176178,27.3303,27.3303,27.3014,27.3159,125409.9436
2012-02-23 10:50:00,56.69,56.8,56.68,56.79,118850.8461235734,27.3159,27.3689,27.311,27.364,118850.8461
2012-02-23 10:55:00,56.79,56.87,56.75,56.84,151383.96956578776,27.364,27.4026,27.3448,27.3881,151383.9696
2012-02-23 11:00:00,56.84,56.87,56.82,56.84,122392.75875639512,27.3881,27.4026,27.3785,27.3881,122392.7588
2012-02-23 11:05:00,56.84,56.88,56.81,56.87,78709.16961826052,27.3881,27.4074,27.3737,27.4026,78709.1696
2012-02-23 11:10:00,56.87,56.91,56.85,56.88,74380.1652892562,27.4026,27.4219,27.3929,27.4074,74380.1653
2012-02-23 11:15:00,56.87,56.91,56.83,56.83,91696.18260527353,27.4026,27.4219,27.3833,27.3833,91696.1826
2012-02-23 11:20:00,56.83,56.87,56.81,56.81,85530.63098517644,27.3833,27.4026,27.3737,27.3737,85530.631
2012-02-23 11:25:00,56.81,56.83,56.78,56.79,73724.25554243736,27.3737,27.3833,27.3592,27.364,73724.2555
2012-02-23 11:30:00,56.79,56.8,56.73,56.75,66902.79417552146,27.364,27.3689,27.3351,27.3448,66902.7942
2012-02-23 11:35:00,56.75,56.79,56.74,56.79,80808.0808080808,27.3448,27.364,27.3399,27.364,80808.0808
2012-02-23 11:40:00,56.78,56.87,56.78,56.81,108487.47212383576,27.3592,27.4026,27.3592,27.3737,108487.4721
2012-02-23 11:45:00,56.81,56.82,56.76,56.76,71100.616555162,27.3737,27.3785,27.3496,27.3496,71100.6166
2012-02-23 11:50:00,56.76,56.78,56.72,56.75,56408.23822642005,27.3496,27.3592,27.3303,27.3448,56408.2382
2012-02-23 11:55:00,56.75,56.78,56.75,56.76,53522.23534041716,27.3448,27.3592,27.3448,27.3496,53522.2353
2012-02-23 12:00:00,56.76,56.79,56.72,56.79,56801.78407451135,27.3496,27.364,27.3303,27.364,56801.7841
2012-02-23 12:05:00,56.78,56.79,56.75,56.77,101272.46490882857,27.3592,27.364,27.3448,27.3544,101272.4649
2012-02-23 12:10:00,56.78,56.78,56.74,56.78,51554.50609996065,27.3592,27.3592,27.3399,27.3592,51554.5061
2012-02-23 12:15:00,56.78,56.84,56.77,56.81,69919.9790108881,27.3592,27.3881,27.3544,27.3737,69919.979
2012-02-23 12:20:00,56.82,56.84,56.77,56.8,60737.242555424375,27.3785,27.3881,27.3544,27.3689,60737.2426
2012-02-23 12:25:00,56.79,56.82,56.78,56.81,65984.52052997508,27.364,27.3785,27.3592,27.3737,65984.5205
2012-02-23 12:30:00,56.82,56.86,56.81,56.83,60343.696707333074,27.3785,27.3978,27.3737,27.3833,60343.6967
2012-02-23 12:35:00,56.84,56.91,56.84,56.9,116751.93493375312,27.3881,27.4219,27.3881,27.417,116751.9349
2012-02-23 12:40:00,56.91,56.92,56.88,56.91,86580.08658008659,27.4219,27.4267,27.4074,27.4219,86580.0866
2012-02-23 12:45:00,56.9,56.94,56.88,56.9,88678.99776990687,27.417,27.4363,27.4074,27.417,88678.9978
2012-02-23 12:50:00,56.9,56.94,56.88,56.9,81857.53640299095,27.417,27.4363,27.4074,27.417,81857.5364
2012-02-23 12:55:00,56.9,56.94,56.89,56.91,81988.71835235471,27.417,27.4363,27.4122,27.4219,81988.7184
2012-02-23 13:00:00,56.9,56.91,56.87,56.89,73199.52774498229,27.417,27.4219,27.4026,27.4122,73199.5277
2012-02-23 13:05:00,56.88,56.89,56.87,56.87,54309.32703659977,27.4074,27.4122,27.4026,27.4026,54309.327
2012-02-23 13:10:00,56.87,56.91,56.85,56.89,110586.38331365604,27.4026,27.4219,27.3929,27.4122,110586.3833
2012-02-23 13:15:00,56.88,56.9,56.84,56.85,50111.5046569592,27.4074,27.417,27.3881,27.3929,50111.5047
2012-02-23 13:20:00,56.86,56.94,56.86,56.92,112291.74865538502,27.3978,27.4363,27.3978,27.4267,112291.7487
2012-02-23 13:25:00,56.92,56.94,56.91,56.91,67821.06782106782,27.4267,27.4363,27.4219,27.4219,67821.0678
2012-02-23 13:30:00,56.91,56.94,56.89,56.94,47094.31982159255,27.4219,27.4363,27.4122,27.4363,47094.3198
2012-02-23 13:35:00,56.93,56.94,56.88,56.88,83825.26564344746,27.4315,27.4363,27.4074,27.4074,83825.2656
2012-02-23 13:40:00,56.89,56.93,56.88,56.93,87104.81437754165,27.4122,27.4315,27.4074,27.4315,87104.8144
2012-02-23 13:45:00,56.93,56.96,56.91,56.93,75823.16673225764,27.4315,27.4459,27.4219,27.4315,75823.1667
2012-02-23 13:50:00,56.93,56.98,56.91,56.97,101272.46490882857,27.4315,27.4556,27.4219,27.4508,101272.4649
2012-02-23 13:55:00,56.97,56.98,56.94,56.97,73199.52774498229,27.4508,27.4556,27.4363,27.4508,73199.5277
2012-02-23 14:00:00,56.97,56.98,56.94,56.97,73855.43749180113,27.4508,27.4556,27.4363,27.4508,73855.4375
2012-02-23 14:05:00,56.97,57.02,56.96,56.98,133149.67860422406,27.4508,27.4749,27.4459,27.4556,133149.6786
2012-02-23 14:10:00,56.98,57.04,56.97,57.0,137741.04683195593,27.4556,27.4845,27.4508,27.4652,137741.0468
2012-02-23 14:15:00,57.0,57.0,56.97,56.98,109274.56382001836,27.4652,27.4652,27.4508,27.4556,109274.5638
2012-02-23 14:20:00,56.99,57.0,56.96,57.0,88941.3616686344,27.4604,27.4652,27.4459,27.4652,88941.3617
2012-02-23 14:25:00,57.0,57.02,56.96,57.0,66246.88442870261,27.4652,27.4749,27.4459,27.4652,66246.8844
2012-02-23 14:30:00,57.01,57.03,56.97,57.0,63754.42739079103,27.47,27.4797,27.4508,27.4652,63754.4274
2012-02-23 14:35:00,57.0,57.04,57.0,57.03,52341.59779614325,27.4652,27.4845,27.4652,27.4797,52341.5978
2012-02-23 14:40:00,57.04,57.07,57.0,57.07,111635.8389085662,27.4845,27.499,27.4652,27.499,111635.8389
2012-02-23 14:45:00,57.06,57.07,57.04,57.06,126197.03528794438,27.4941,27.499,27.4845,27.4941,126197.0353
2012-02-23 14:50:00,57.05,57.1,57.04,57.1,134067.95224977043,27.4893,27.5134,27.4845,27.5134,134067.9522
2012-02-23 14:55:00,57.09,57.11,57.08,57.11,110586.38331365604,27.5086,27.5182,27.5038,27.5182,110586.3833
2012-02-23 15:00:00,57.11,57.12,57.11,57.11,75298.43893480257,27.5182,27.523,27.5182,27.5182,75298.4389
2012-02-23 15:05:00,57.11,57.15,57.11,57.15,214744.8511084875,27.5182,27.5375,27.5182,27.5375,214744.8511
2012-02-23 15:10:00,57.14,57.17,57.07,57.07,571297.3894792077,27.5327,27.5471,27.499,27.499,571297.3895
2012-02-23 15:15:00,57.07,57.13,57.06,57.09,162140.88941361668,27.499,27.5279,27.4941,27.5086,162140.8894
2012-02-23 15:20:00,57.08,57.1,57.04,57.05,261445.62508198872,27.5038,27.5134,27.4845,27.4893,261445.6251
2012-02-23 15:25:00,57.05,57.06,57.0,57.04,120556.21146530236,27.4893,27.4941,27.4652,27.4845,120556.2115
2012-02-23 15:30:00,57.05,57.09,57.01,57.08,137872.2287813197,27.4893,27.5086,27.47,27.5038,137872.2288
2012-02-23 15:35:00,57.08,57.1,57.04,57.07,115177.75154138792,27.5038,27.5134,27.4845,27.499,115177.7515
2012-02-23 15:40:00,57.07,57.1,57.03,57.06,108356.290174472,27.499,27.5134,27.4797,27.4941,108356.2902
2012-02-23 15:45:00,57.06,57.11,57.04,57.06,198609.47133674409,27.4941,27.5182,27.4845,27.4941,198609.4713
2012-02-23 15:50:00,57.07,57.12,57.04,57.12,182080.54571690937,27.499,27.523,27.4845,27.523,182080.5457
2012-02-23 15:55:00,57.11,57.13,56.99,57.04,472255.0177095632,27.5182,27.5279,27.4604,27.4845,472255.0177
2012-02-24 09:30:00,57.23,57.36,57.17,57.36,343434.34343434346,27.576,27.6387,27.5471,27.6387,343434.3434
2012-02-24 09:35:00,57.36,57.55,57.36,57.52,246622.064803883,27.6387,27.7302,27.6387,27.7158,246622.0648
2012-02-24 09:40:00,57.53,57.55,57.46,57.46,174603.17460317462,27.7206,27.7302,27.6869,27.6869,174603.1746
2012-02-24 09:45:00,57.47,57.63,57.46,57.61,219598.58323494688,27.6917,27.7688,27.6869,27.7591,219598.5832
2012-02-24 09:50:00,57.61,57.63,57.57,57.58,135248.58979404435,27.7591,27.7688,27.7399,27.7447,135248.5898
2012-02-24 09:55:00,57.59,57.67,57.54,57.66,183654.72910927457,27.7495,27.7881,27.7254,27.7832,183654.7291
2012-02-24 10:00:00,57.65,57.71,57.64,57.71,139839.9580217762,27.7784,27.8073,27.7736,27.8073,139839.958
2012-02-24 10:05:00,57.71,57.8,57.69,57.79,194280.46700773973,27.8073,27.8507,27.7977,27.8459,194280.467
2012-02-24 10:10:00,57.78,57.82,57.76,57.79,116358.38908566182,27.8411,27.8603,27.8314,27.8459,116358.3891
2012-02-24 10:15:00,57.79,57.85,57.78,57.83,110324.01941492852,27.8459,27.8748,27.8411,27.8652,110324.0194
2012-02-24 10:20:00,57.83,57.84,57.74,57.74,116358.38908566182,27.8652,27.87,27.8218,27.8218,116358.3891
2012-02-24 10:25:00,57.75,57.75,57.6,57.63,193362.19336219336,27.8266,27.8266,27.7543,27.7688,193362.1934
2012-02-24 10:30:00,57.63,57.74,57.61,57.72,156631.24754033846,27.7688,27.8218,27.7591,27.8122,156631.2475
2012-02-24 10:35:00,57.72,57.81,57.71,57.81,115964.84323757052,27.8122,27.8555,27.8073,27.8555,115964.8432
2012-02-24 10:40:00,57.8,57.86,57.78,57.86,124098.1240981241,27.8507,27.8796,27.8411,27.8796,124098.1241
2012-02-24 10:45:00,57.85,57.87,57.81,57.84,118588.48222484588,27.8748,27.8844,27.8555,27.87,118588.4822
2012-02-24 10:50:00,57.84,57.85,57.77,57.8,114653.02374393283,27.87,27.8748,27.8362,27.8507,114653.0237
2012-02-24 10:55:00,57.8,57.84,57.78,57.8,177357.99553981374,27.8507,27.87,27.8411,27.8507,177357.9955
2012-02-24 11:00:00,57.79,57.82,57.77,57.77,158861.34067952252,27.8459,27.8603,27.8362,27.8362,158861.3407
2012-02-24 11:05:00,57.77,57.83,57.77,57.81,99960.64541519088,27.8362,27.8652,27.8362,27.8555,99960.6454
2012-02-24 11:10:00,57.81,57.82,57.77,57.79,69657.61511216057,27.8555,27.8603,27.8362,27.8459,69657.6151
2012-02-24 11:15:00,57.79,57.79,57.77,57.77,106913.28873147056,27.8459,27.8459,27.8362,27.8362,106913.2887
2012-02-24 11:20:00,57.77,57.8,57.77,57.79,75691.98478289388,27.8362,27.8507,27.8362,27.8459,75691.9848
2012-02-24 11:25:00,57.8,57.89,57.79,57.86,120818.57536402992,27.8507,27.8941,27.8459,27.8796,120818.5754
2012-02-24 11:30:00,57.87,57.88,57.84,57.87,91302.63675718222,27.8844,27.8892,27.87,27.8844,91302.6368
2012-02-24 11:35:00,57.87,57.9,57.85,57.87,86186.54073199528,27.8844,27.8989,27.8748,27.8844,86186.5407
2012-02-24 11:40:00,57.88,57.89,57.85,57.88,68345.7956185229,27.8892,27.8941,27.8748,27.8892,68345.7956
2012-02-24 11:45:00,57.87,57.91,57.86,57.87,125803.48943985307,27.8844,27.9037,27.8796,27.8844,125803.4894
2012-02-24 11:50:00,57.86,57.91,57.86,57.9,78184.44182080546,27.8796,27.9037,27.8796,27.8989,78184.4418
2012-02-24 11:55:00,57.9,57.92,57.89,57.91,79627.4432638069,27.8989,27.9085,27.8941,27.9037,79627.4433
2012-02-24 12:00:00,57.91,57.92,57.89,57.92,61655.51620097075,27.9037,27.9085,27.8941,27.9085,61655.5162
2012-02-24 12:05:00,57.92,57.93,57.9,57.9,70575.88875770694,27.9085,27.9133,27.8989,27.8989,70575.8888
2012-02-24 12:10:00,57.9,57.92,57.9,57.9,67689.88587170406,27.8989,27.9085,27.8989,27.8989,67689.8859
2012-02-24 12:15:00,57.9,57.91,57.9,57.9,52210.41584677949,27.8989,27.9037,27.8989,27.8989,52210.4158
2012-02-24 12:20:00,57.9,57.91,57.88,57.89,81988.71835235471,27.8989,27.9037,27.8892,27.8941,81988.7184
2012-02-24 12:25:00,57.89,57.9,57.86,57.87,57720.057720057725,27.8941,27.8989,27.8796,27.8844,57720.0577
2012-02-24 12:30:00,57.87,57.87,57.84,57.85,72543.61799816345,27.8844,27.8844,27.87,27.8748,72543.618
2012-02-24 12:35:00,57.85,57.87,57.81,57.81,75036.07503607504,27.8748,27.8844,27.8555,27.8555,75036.075
2012-02-24 12:40:00,57.81,57.82,57.78,57.78,60737.242555424375,27.8555,27.8603,27.8411,27.8411,60737.2426
2012-02-24 12:45:00,57.79,57.79,57.71,57.71,114128.29594647777,27.8459,27.8459,27.8073,27.8073,114128.2959
2012-02-24 12:50:00,57.71,57.71,57.64,57.65,169487.07857798768,27.8073,27.8073,27.7736,27.7784,169487.0786
2012-02-24 12:55:00,57.64,57.71,57.64,57.7,58507.149416240325,27.7736,27.8073,27.7736,27.8025,58507.1494
2012-02-24 13:00:00,57.7,57.76,57.7,57.75,86448.90463072281,27.8025,27.8314,27.8025,27.8266,86448.9046
2012-02-24 13:05:00,57.75,57.81,57.74,57.79,93795.0937950938,27.8266,27.8555,27.8218,27.8459,93795.0938
2012-02-24 13:10:00,57.8,57.89,57.8,57.89,93008.0020989112,27.8507,27.8941,27.8507,27.8941,93008.0021
2012-02-24 13:15:00,57.89,57.9,57.85,57.88,54440.50898596353,27.8941,27.8989,27.8748,27.8892,54440.509
2012-02-24 13:20:00,57.89,57.92,57.88,57.92,85924.17683326775,27.8941,27.9085,27.8892,27.9085,85924.1768
2012-02-24 13:25:00,57.91,57.92,57.91,57.92,47487.86566968385,27.9037,27.9085,27.9037,27.9085,47487.8657
2012-02-24 13:30:00,57.93,58.0,57.92,57.98,247277.97455070185,27.9133,27.9471,27.9085,27.9374,247277.9746
2012-02-24 13:35:00,57.97,58.0,57.97,57.98,108356.290174472,27.9326,27.9471,27.9326,27.9374,108356.2902
2012-02-24 13:40:00,57.98,57.98,57.96,57.96,71887.70825134462,27.9374,27.9374,27.9278,27.9278,71887.7083
2012-02-24 13:45:00,57.96,57.98,57.93,57.93,172766.62731208187,27.9278,27.9374,27.9133,27.9133,172766.6273
2012-02-24 13:50:00,57.94,57.95,57.93,57.93,62836.15374524466,27.9182,27.923,27.9133,27.9133,62836.1537
2012-02-24 13:55:00,57.93,57.97,57.93,57.97,71100.616555162,27.9133,27.9326,27.9133,27.9326,71100.6166
2012-02-24 14:00:00,57.97,58.0,57.96,57.99,83825.26564344746,27.9326,27.9471,27.9278,27.9423,83825.2656
2012-02-24 14:05:00,57.99,58.0,57.97,57.99,169355.89662862392,27.9423,27.9471,27.9326,27.9423,169355.8966
2012-02-24 14:10:00,57.98,58.0,57.97,58.0,120425.02951593862,27.9374,27.9471,27.9326,27.9471,120425.0295
2012-02-24 14:15:00,58.0,58.01,58.0,58.0,64803.88298570117,27.9471,27.9519,27.9471,27.9471,64803.883
2012-02-24 14:20:00,58.01,58.09,58.0,58.08,173422.5370589007,27.9519,27.9904,27.9471,27.9856,173422.5371
2012-02-24 14:25:00,58.08,58.13,58.06,58.06,164633.34645152828,27.9856,28.0097,27.976,27.976,164633.3465
2012-02-24 14:30:00,58.06,58.06,57.98,58.02,148235.60278105733,27.976,27.976,27.9374,27.9567,148235.6028
2012-02-24 14:35:00,58.02,58.04,58.0,58.04,152826.9710087892,27.9567,27.9663,27.9471,27.9663,152826.971
2012-02-24 14:40:00,58.03,58.03,58.0,58.0,78315.62377016923,27.9615,27.9615,27.9471,27.9471,78315.6238
2012-02-24 14:45:00,58.0,58.04,58.0,58.03,80152.17106126198,27.9471,27.9663,27.9471,27.9615,80152.1711
2012-02-24 14:50:00,58.04,58.04,58.01,58.01,117014.29883248064,27.9663,27.9663,27.9519,27.9519,117014.2988
2012-02-24 14:55:00,58.02,58.02,58.0,58.01,99829.46346582712,27.9567,27.9567,27.9471,27.9519,99829.4635
2012-02-24 15:00:00,58.01,58.02,58.0,58.02,83431.71979535616,27.9519,27.9567,27.9471,27.9567,83431.7198
2012-02-24 15:05:00,58.02,58.08,58.01,58.08,115440.11544011543,27.9567,27.9856,27.9519,27.9856,115440.1154
2012-02-24 15:10:00,58.08,58.08,58.03,58.03,81988.71835235471,27.9856,27.9856,27.9615,27.9615,81988.7184
2012-02-24 15:15:00,58.03,58.03,57.99,58.0,137085.1370851371,27.9615,27.9615,27.9423,27.9471,137085.1371
2012-02-24 15:20:00,57.99,58.0,57.99,58.0,89990.81726354454,27.9423,27.9471,27.9423,27.9471,89990.8173
2012-02-24 15:25:00,58.0,58.01,58.0,58.0,95106.91328873148,27.9471,27.9519,27.9471,27.9471,95106.9133
2012-02-24 15:30:00,58.0,58.0,57.89,57.93,187721.3695395513,27.9471,27.9471,27.8941,27.9133,187721.3695
2012-02-24 15:35:00,57.93,57.98,57.93,57.98,174340.81070444707,27.9133,27.9374,27.9133,27.9374,174340.8107
2012-02-24 15:40:00,57.98,57.98,57.88,57.89,193755.73921028464,27.9374,27.9374,27.8892,27.8941,193755.7392
2012-02-24 15:45:00,57.89,57.9,57.87,57.9,274039.0922209104,27.8941,27.8989,27.8844,27.8989,274039.0922
2012-02-24 15:50:00,57.9,57.91,57.87,57.9,234422.1435130526,27.8989,27.9037,27.8844,27.8989,234422.1435
2012-02-24 15:55:00,57.9,57.9,57.86,57.9,492588.2198609472,27.8989,27.8989,27.8796,27.8989,492588.2199
2012-02-27 09:30:00,57.85,57.9,57.71,57.71,306572.21566312475,27.8748,27.8989,27.8073,27.8073,306572.2157
2012-02-27 09:35:00,57.72,57.95,57.71,57.77,174996.72045126592,27.8122,27.923,27.8073,27.8362,174996.7205
2012-02-27 09:40:00,57.77,57.92,57.71,57.87,121343.303161485,27.8362,27.9085,27.8073,27.8844,121343.3032
2012-02-27 09:45:00,57.85,57.87,57.79,57.84,116227.20713629804,27.8748,27.8844,27.8459,27.87,116227.2071
2012-02-27 09:50:00,57.84,57.92,57.81,57.9,107306.83457956184,27.87,27.9085,27.8555,27.8989,107306.8346
2012-02-27 09:55:00,57.9,58.05,57.89,58.04,158730.15873015873,27.8989,27.9712,27.8941,27.9663,158730.1587
2012-02-27 10:00:00,58.06,58.15,58.04,58.09,259477.8958415322,27.976,28.0193,27.9663,27.9904,259477.8958
2012-02-27 10:05:00,58.1,58.16,58.09,58.16,129870.12987012988,27.9953,28.0242,27.9904,28.0242,129870.1299
2012-02-27 10:10:00,58.16,58.2,58.13,58.19,151646.33346451528,28.0242,28.0434,28.0097,28.0386,151646.3335
2012-02-27 10:15:00,58.19,58.34,58.16,58.27,240062.96733569464,28.0386,28.1109,28.0242,28.0772,240062.9673
2012-02-27 10:20:00,58.27,58.42,58.27,58.41,205955.66050111505,28.0772,28.1494,28.0772,28.1446,205955.6605
2012-02-27 10:25:00,58.41,58.44,58.35,58.35,215531.94280467008,28.1446,28.1591,28.1157,28.1157,215531.9428
2012-02-27 10:30:00,58.35,58.35,58.24,58.31,175127.90240062968,28.1157,28.1157,28.0627,28.0964,175127.9024
2012-02-27 10:35:00,58.31,58.35,58.23,58.26,150596.87786960514,28.0964,28.1157,28.0579,28.0723,150596.8779
2012-02-27 10:40:00,58.26,58.37,58.25,58.29,144562.50819887183,28.0723,28.1254,28.0675,28.0868,144562.5082
2012-02-27 10:45:00,58.29,58.35,58.28,58.35,78053.2598714417,28.0868,28.1157,28.082,28.1157,78053.2599
2012-02-27 10:50:00,58.35,58.35,58.32,58.34,85399.44903581268,28.1157,28.1157,28.1013,28.1109,85399.449
2012-02-27 10:55:00,58.34,58.39,58.34,58.35,112160.56670602126,28.1109,28.135,28.1109,28.1157,112160.5667
2012-02-27 11:00:00,58.35,58.42,58.35,58.38,104683.1955922865,28.1157,28.1494,28.1157,28.1302,104683.1956
2012-02-27 11:05:00,58.38,58.45,58.38,58.44,81595.17250426342,28.1302,28.1639,28.1302,28.1591,81595.1725
2012-02-27 11:10:00,58.44,58.45,58.39,58.43,96418.73278236914,28.1591,28.1639,28.135,28.1543,96418.7328
2012-02-27 11:15:00,58.43,58.46,58.42,58.45,101534.82880755608,28.1543,28.1687,28.1494,28.1639,101534.8288
2012-02-27 11:20:00,58.45,58.57,58.45,58.55,141414.14141414143,28.1639,28.2217,28.1639,28.2121,141414.1414
2012-02-27 11:25:00,58.55,58.58,58.53,58.56,110717.56526301982,28.2121,28.2265,28.2024,28.2169,110717.5653
2012-02-27 11:30:00,58.56,58.57,58.49,58.5,73986.6194411649,28.2169,28.2217,28.1832,28.188,73986.6194
2012-02-27 11:35:00,58.51,58.57,58.48,58.56,98911.18982028074,28.1928,28.2217,28.1784,28.2169,98911.1898
2012-02-27 11:40:00,58.56,58.58,58.49,58.49,67296.34002361275,28.2169,28.2265,28.1832,28.1832,67296.34
2012-02-27 11:45:00,58.5,58.53,58.48,58.5,76085.53063098517,28.188,28.2024,28.1784,28.188,76085.5306
2012-02-27 11:50:00,58.5,58.51,58.38,58.38,103896.1038961039,28.188,28.1928,28.1302,28.1302,103896.1039
2012-02-27 11:55:00,58.38,58.45,58.38,58.42,92745.63820018366,28.1302,28.1639,28.1302,28.1494,92745.6382
2012-02-27 12:00:00,58.43,58.47,58.42,58.47,60999.60645415191,28.1543,28.1735,28.1494,28.1735,60999.6065
2012-02-27 12:05:00,58.46,58.5,58.42,58.42,72150.07215007216,28.1687,28.188,28.1494,28.1494,72150.0722
2012-02-27 12:10:00,58.42,58.45,58.42,58.45,48668.50321395776,28.1494,28.1639,28.1494,28.1639,48668.5032
2012-02-27 12:15:00,58.45,58.45,58.42,58.44,61524.33425160698,28.1639,28.1639,28.1494,28.1591,61524.3343
2012-02-27 12:20:00,58.44,58.45,58.37,58.38,134723.8619965893,28.1591,28.1639,28.1254,28.1302,134723.862
2012-02-27 12:25:00,58.38,58.41,58.34,58.41,110979.92916174736,28.1302,28.1446,28.1109,28.1446,110979.9292
2012-02-27 12:30:00,58.41,58.42,58.4,58.4,52997.50754296209,28.1446,28.1494,28.1398,28.1398,52997.5075
2012-02-27 12:35:00,58.41,58.47,58.41,58.47,51029.778302505576,28.1446,28.1735,28.1446,28.1735,51029.7783
2012-02-27 12:40:00,58.47,58.48,58.42,58.43,68476.97756788666,28.1735,28.1784,28.1494,28.1543,68476.9776
2012-02-27 12:45:00,58.42,58.47,58.42,58.47,76479.07647907648,28.1494,28.1735,28.1494,28.1735,76479.0765
2012-02-27 12:50:00,58.47,58.57,58.45,58.54,149678.60422405877,28.1735,28.2217,28.1639,28.2073,149678.6042
2012-02-27 12:55:00,58.54,58.56,58.51,58.55,109274.56382001836,28.2073,28.2169,28.1928,28.2121,109274.5638
2012-02-27 13:00:00,58.55,58.57,58.53,58.54,72412.43604879969,28.2121,28.2217,28.2024,28.2073,72412.436
2012-02-27 13:05:00,58.54,58.54,58.51,58.52,81463.99055489965,28.2073,28.2073,28.1928,28.1976,81463.9906
2012-02-27 13:10:00,58.52,58.53,58.49,58.5,45913.68227731864,28.1976,28.2024,28.1832,28.188,45913.6823
2012-02-27 13:15:00,58.49,58.5,58.47,58.48,41059.95015085925,28.1832,28.188,28.1735,28.1784,41059.9502
2012-02-27 13:20:00,58.48,58.49,58.47,58.48,47750.229568411385,28.1784,28.1832,28.1735,28.1784,47750.2296
2012-02-27 13:25:00,58.48,58.48,58.4,58.41,62967.33569460842,28.1784,28.1784,28.1398,28.1446,62967.3357
2012-02-27 13:30:00,58.41,58.47,58.4,58.46,79365.07936507936,28.1446,28.1735,28.1398,28.1687,79365.0794
2012-02-27 13:35:00,58.46,58.48,58.43,58.44,26367.57182211728,28.1687,28.1784,28.1543,28.1591,26367.5718
2012-02-27 13:40:00,58.44,58.51,58.44,58.48,58769.513314967866,28.1591,28.1928,28.1591,28.1784,58769.5133
2012-02-27 13:45:00,58.48,58.48,58.42,58.42,50111.5046569592,28.1784,28.1784,28.1494,28.1494,50111.5047
2012-02-27 13:50:00,58.42,58.47,58.42,58.44,51948.05194805195,28.1494,28.1735,28.1494,28.1591,51948.0519
2012-02-27 13:55:00,58.44,58.47,58.42,58.46,60081.33280860554,28.1591,28.1735,28.1494,28.1687,60081.3328
2012-02-27 14:00:00,58.47,58.47,58.44,58.45,58375.96746687656,28.1735,28.1735,28.1591,28.1639,58375.9675
2012-02-27 14:05:00,58.45,58.48,58.44,58.44,70838.25265643447,28.1639,28.1784,28.1591,28.1591,70838.2527
2012-02-27 14:10:00,58.45,58.45,58.39,58.4,86973.63242817788,28.1639,28.1639,28.135,28.1398,86973.6324
2012-02-27 14:15:00,58.4,58.4,58.35,58.35,79233.8974157156,28.1398,28.1398,28.1157,28.1157,79233.8974
2012-02-27 14:20:00,58.35,58.36,58.32,58.33,111767.02085792997,28.1157,28.1205,28.1013,28.1061,111767.0209
2012-02-27 14:25:00,58.34,58.35,58.32,58.32,45520.13642922734,28.1109,28.1157,28.1013,28.1013,45520.1364
2012-02-27 14:30:00,58.33,58.35,58.32,58.32,54309.32703659977,28.1061,28.1157,28.1013,28.1013,54309.327
2012-02-27 14:35:00,58.32,58.32,58.29,58.29,75167.25698543881,28.1013,28.1013,28.0868,28.0868,75167.257
2012-02-27 14:40:00,58.29,58.29,58.26,58.27,155712.97389479209,28.0868,28.0868,28.0723,28.0772,155712.9739
2012-02-27 14:45:00,58.27,58.29,58.24,58.26,124622.85189557917,28.0772,28.0868,28.0627,28.0723,124622.8519
2012-02-27 14:50:00,58.27,58.29,58.25,58.29,53128.68949232586,28.0772,28.0868,28.0675,28.0868,53128.6895
2012-02-27 14:55:00,58.29,58.34,58.27,58.33,101534.82880755608,28.0868,28.1109,28.0772,28.1061,101534.8288
2012-02-27 15:00:00,58.34,58.51,58.33,58.46,185622.45834973108,28.1109,28.1928,28.1061,28.1687,185622.4583
2012-02-27 15:05:00,58.46,58.51,58.45,58.48,125803.48943985307,28.1687,28.1928,28.1639,28.1784,125803.4894
2012-02-27 15:10:00,58.48,58.49,58.42,58.44,126197.03528794438,28.1784,28.1832,28.1494,28.1591,126197.0353
2012-02-27 15:15:00,58.44,58.47,58.38,58.42,138265.774629411,28.1591,28.1735,28.1302,28.1494,138265.7746
2012-02-27 15:20:00,58.42,58.45,58.38,58.38,143250.68870523418,28.1494,28.1639,28.1302,28.1302,143250.6887
2012-02-27 15:25:00,58.39,58.45,58.38,58.41,145087.2359963269,28.135,28.1639,28.1302,28.1446,145087.236
2012-02-27 15:30:00,58.42,58.45,58.32,58.35,261576.80703135248,28.1494,28.1639,28.1013,28.1157,261576.807
2012-02-27 15:35:00,58.35,58.38,58.34,58.38,157680.7031352486,28.1157,28.1302,28.1109,28.1302,157680.7031
2012-02-27 15:40:00,58.38,58.42,58.37,58.38,196248.19624819627,28.1302,28.1494,28.1254,28.1302,196248.1962
2012-02-27 15:45:00,58.38,58.39,58.33,58.35,221828.6763741309,28.1302,28.135,28.1061,28.1157,221828.6764
2012-02-27 15:50:00,58.34,58.4,58.32,58.4,262888.6265249902,28.1109,28.1398,28.1013,28.1398,262888.6265
2012-02-27 15:55:00,58.4,58.42,58.29,58.29,599370.3266430539,28.1398,28.1494,28.0868,28.0868,599370.3266
2012-02-28 09:30:00,58.51,58.61,58.44,58.54,289387.38029647124,28.1928,28.241,28.1591,28.2073,289387.3803
2012-02-28 09:35:00,58.54,58.55,58.37,58.38,137609.86488259217,28.2073,28.2121,28.1254,28.1302,137609.8649
2012-02-28 09:40:00,58.38,58.41,58.35,58.38,122655.12265512266,28.1302,28.1446,28.1157,28.1302,122655.1227
2012-02-28 09:45:00,58.38,58.38,58.24,58.3,220254.4929817657,28.1302,28.1302,28.0627,28.0916,220254.493
2012-02-28 09:50:00,58.3,58.36,58.25,58.33,126328.21723730816,28.0916,28.1205,28.0675,28.1061,126328.2172
2012-02-28 09:55:00,58.34,58.51,58.32,58.51,222615.7680703136,28.1109,28.1928,28.1013,28.1928,222615.7681
2012-02-28 10:00:00,58.51,58.55,58.45,58.48,257116.6207529844,28.1928,28.2121,28.1639,28.1784,257116.6208
2012-02-28 10:05:00,58.48,58.51,58.36,58.39,215794.30670339763,28.1784,28.1928,28.1205,28.135,215794.3067
2012-02-28 10:10:00,58.39,58.44,58.36,58.42,209628.7550833005,28.135,28.1591,28.1205,28.1494,209628.7551
2012-02-28 10:15:00,58.42,58.45,58.38,58.39,112816.4764528401,28.1494,28.1639,28.1302,28.135,112816.4765
2012-02-28 10:20:00,58.38,58.47,58.38,58.38,133149.67860422406,28.1302,28.1735,28.1302,28.1302,133149.6786
2012-02-28 10:25:00,58.39,58.42,58.33,58.37,149547.422274695,28.135,28.1494,28.1061,28.1254,149547.4223
2012-02-28 10:30:00,58.37,58.46,58.37,58.44,131050.7674144038,28.1254,28.1687,28.1254,28.1591,131050.7674
2012-02-28 10:35:00,58.44,58.54,58.42,58.54,173816.082906992,28.1591,28.2073,28.1494,28.2073,173816.0829
2012-02-28 10:40:00,58.53,58.62,58.52,58.59,149285.05837596746,28.2024,28.2458,28.1976,28.2314,149285.0584
2012-02-28 10:45:00,58.59,58.61,58.52,58.52,100091.82736455464,28.2314,28.241,28.1976,28.1976,100091.8274
2012-02-28 10:50:00,58.52,58.56,58.49,58.52,78315.62377016923,28.1976,28.2169,28.1832,28.1976,78315.6238
2012-02-28 10:55:00,58.51,58.61,58.48,58.6,144168.96235078055,28.1928,28.241,28.1784,28.2362,144168.9624
2012-02-28 11:00:00,58.59,58.6,58.52,58.53,141545.3233635052,28.2314,28.2362,28.1976,28.2024,141545.3234
2012-02-28 11:05:00,58.52,58.63,58.51,58.63,128689.49232585596,28.1976,28.2506,28.1928,28.2506,128689.4923
2012-02-28 11:10:00,58.62,58.73,58.62,58.72,400760.8553063099,28.2458,28.2988,28.2458,28.294,400760.8553
2012-02-28 11:15:00,58.73,58.74,58.67,58.74,162927.9811097993,28.2988,28.3036,28.2699,28.3036,162927.9811
2012-02-28 11:20:00,58.74,58.77,58.72,58.77,94319.82159254886,28.3036,28.3181,28.294,28.3181,94319.8216
2012-02-28 11:25:00,58.77,58.8,58.76,58.78,120556.21146530236,28.3181,28.3325,28.3133,28.3229,120556.2115
2012-02-28 11:30:00,58.78,58.85,58.78,58.84,130132.4937688574,28.3229,28.3566,28.3229,28.3518,130132.4938
2012-02-28 11:35:00,58.84,58.87,58.83,58.86,103764.92194674013,28.3518,28.3663,28.347,28.3615,103764.9219
2012-02-28 11:40:00,58.86,58.88,58.8,58.81,136166.86343959073,28.3615,28.3711,28.3325,28.3374,136166.8634
2012-02-28 11:45:00,58.81,58.92,58.81,58.92,128164.76452840088,28.3374,28.3904,28.3374,28.3904,128164.7645
2012-02-28 11:50:00,58.92,58.95,58.89,58.95,159123.70457825004,28.3904,28.4048,28.3759,28.4048,159123.7046
2012-02-28 11:55:00,58.94,58.99,58.94,58.97,153220.5168568805,28.4,28.4241,28.4,28.4145,153220.5169
2012-02-28 12:00:00,58.97,58.99,58.93,58.98,123966.94214876034,28.4145,28.4241,28.3952,28.4193,123966.9421
2012-02-28 12:05:00,58.98,59.01,58.96,58.97,119637.937819756,28.4193,28.4337,28.4096,28.4145,119637.9378
2012-02-28 12:10:00,58.98,59.01,58.96,59.0,76347.89452971272,28.4193,28.4337,28.4096,28.4289,76347.8945
2012-02-28 12:15:00,59.01,59.01,58.96,58.97,100223.0093139184,28.4337,28.4337,28.4096,28.4145,100223.0093
2012-02-28 12:20:00,58.97,59.01,58.97,58.98,51029.778302505576,28.4145,28.4337,28.4145,28.4193,51029.7783
2012-02-28 12:25:00,58.97,58.98,58.9,58.9,56539.42017578382,28.4145,28.4193,28.3807,28.3807,56539.4202
2012-02-28 12:30:00,58.9,58.93,58.85,58.86,105601.46923783288,28.3807,28.3952,28.3566,28.3615,105601.4692
2012-02-28 12:35:00,58.86,58.87,58.83,58.86,78709.16961826052,28.3615,28.3663,28.347,28.3615,78709.1696
2012-02-28 12:40:00,58.86,58.88,58.84,58.85,52997.50754296209,28.3615,28.3711,28.3518,28.3566,52997.5075
2012-02-28 12:45:00,58.85,58.88,58.83,58.87,83169.35589662862,28.3566,28.3711,28.347,28.3663,83169.3559
2012-02-28 12:50:00,58.87,58.9,58.85,58.86,98386.46202282568,28.3663,28.3807,28.3566,28.3615,98386.462
2012-02-28 12:55:00,58.86,58.86,58.84,58.86,50505.05050505051,28.3615,28.3615,28.3518,28.3615,50505.0505
2012-02-28 13:00:00,58.86,58.89,58.86,58.86,117145.48078184442,28.3615,28.3759,28.3615,28.3615,117145.4808
2012-02-28 13:05:00,58.86,58.89,58.78,58.81,186671.9139446412,28.3615,28.3759,28.3229,28.3374,186671.9139
2012-02-28 13:10:00,58.81,58.87,58.81,58.85,121080.93926275744,28.3374,28.3663,28.3374,28.3566,121080.9393
2012-02-28 13:15:00,58.86,58.87,58.83,58.84,77397.35012462286,28.3615,28.3663,28.347,28.3518,77397.3501
2012-02-28 13:20:00,58.84,58.89,58.84,58.87,85530.63098517644,28.3518,28.3759,28.3518,28.3663,85530.631
2012-02-28 13:25:00,58.87,58.9,58.83,58.84,125409.94359176178,28.3663,28.3807,28.347,28.3518,125409.9436
2012-02-28 13:30:00,58.83,58.83,58.76,58.79,122786.30460448645,28.347,28.347,28.3133,28.3277,122786.3046
2012-02-28 13:35:00,58.8,58.8,58.73,58.77,131050.7674144038,28.3325,28.3325,28.2988,28.3181,131050.7674
2012-02-28 13:40:00,58.77,58.78,58.72,58.76,128689.49232585596,28.3181,28.3229,28.294,28.3133,128689.4923
2012-02-28 13:45:00,58.76,58.77,58.73,58.73,118063.7544273908,28.3133,28.3181,28.2988,28.2988,118063.7544
2012-02-28 13:50:00,58.74,58.74,58.63,58.63,232192.0503738685,28.3036,28.3036,28.2506,28.2506,232192.0504
2012-02-28 13:55:00,58.64,58.64,58.55,58.58,191263.2821723731,28.2555,28.2555,28.2121,28.2265,191263.2822
2012-02-28 14:00:00,58.58,58.63,58.55,58.58,204119.1132100223,28.2265,28.2506,28.2121,28.2265,204119.1132
2012-02-28 14:05:00,58.57,58.59,58.56,58.58,73461.89164370982,28.2217,28.2314,28.2169,28.2265,73461.8916
2012-02-28 14:10:00,58.58,58.59,58.54,58.54,101403.64685819233,28.2265,28.2314,28.2073,28.2073,101403.6469
2012-02-28 14:15:00,58.54,58.64,58.54,58.64,85005.90318772137,28.2073,28.2555,28.2073,28.2555,85005.9032
2012-02-28 14:20:00,58.64,58.67,58.6,58.61,102190.73855437493,28.2555,28.2699,28.2362,28.241,102190.7386
2012-02-28 14:25:00,58.61,58.65,58.6,58.63,100878.91906073724,28.241,28.2603,28.2362,28.2506,100878.9191
2012-02-28 14:30:00,58.63,58.66,58.58,58.64,144168.96235078055,28.2506,28.2651,28.2265,28.2555,144168.9624
2012-02-28 14:35:00,58.65,58.67,58.64,58.66,80020.9891118982,28.2603,28.2699,28.2555,28.2651,80020.9891
2012-02-28 14:40:00,58.67,58.69,58.64,58.69,122392.75875639512,28.2699,28.2795,28.2555,28.2795,122392.7588
2012-02-28 14:45:00,58.69,58.7,58.68,58.69,72150.07215007216,28.2795,28.2844,28.2747,28.2795,72150.0722
2012-02-28 14:50:00,58.69,58.74,58.68,58.74,186540.73199527743,28.2795,28.3036,28.2747,28.3036,186540.732
2012-02-28 14:55:00,58.74,58.79,58.74,58.77,152564.60711006165,28.3036,28.3277,28.3036,28.3181,152564.6071
2012-02-28 15:00:00,58.77,58.81,58.77,58.79,97205.82447855176,28.3181,28.3374,28.3181,28.3277,97205.8245
2012-02-28 15:05:00,58.8,58.83,58.75,58.78,133149.67860422406,28.3325,28.347,28.3085,28.3229,133149.6786
2012-02-28 15:10:00,58.78,58.83,58.74,58.81,189557.9168306441,28.3229,28.347,28.3036,28.3374,189557.9168
2012-02-28 15:15:00,58.82,58.88,58.82,58.87,138659.3204775023,28.3422,28.3711,28.3422,28.3663,138659.3205
2012-02-28 15:20:00,58.87,58.94,58.86,58.93,166732.25764134855,28.3663,28.4,28.3615,28.3952,166732.2576
2012-02-28 15:25:00,58.93,59.02,58.93,59.02,262495.0806768989,28.3952,28.4386,28.3952,28.4386,262495.0807
2012-02-28 15:30:00,59.01,59.02,58.9,58.91,277318.6409550046,28.4337,28.4386,28.3807,28.3855,277318.641
2012-02-28 15:35:00,58.91,58.97,58.9,58.95,242817.7882723337,28.3855,28.4145,28.3807,28.4048,242817.7883
2012-02-28 15:40:00,58.95,59.02,58.93,59.01,337268.7918142464,28.4048,28.4386,28.3952,28.4337,337268.7918
2012-02-28 15:45:00,59.01,59.02,58.95,58.96,311950.6755870392,28.4337,28.4386,28.4048,28.4096,311950.6756
2012-02-28 15:50:00,58.96,59.02,58.94,59.01,348419.2575101666,28.4096,28.4386,28.4,28.4337,348419.2575
2012-02-28 15:55:00,59.01,59.01,58.91,58.93,491014.03646858194,28.4337,28.4337,28.3855,28.3952,491014.0365
2012-02-29 09:30:00,58.95,59.25,58.93,59.11,411648.9571035026,28.4048,28.5494,28.3952,28.4819,411648.9571
2012-02-29 09:35:00,59.11,59.18,58.93,58.98,176177.35799553982,28.4819,28.5156,28.3952,28.4193,176177.358
2012-02-29 09:40:00,58.98,59.1,58.93,59.09,143250.68870523418,28.4193,28.4771,28.3952,28.4723,143250.6887
2012-02-29 09:45:00,59.09,59.21,59.02,59.15,132624.950806769,28.4723,28.5301,28.4386,28.5012,132624.9508
2012-02-29 09:50:00,59.15,59.22,59.08,59.21,148235.60278105733,28.5012,28.5349,28.4675,28.5301,148235.6028
2012-02-29 09:55:00,59.19,59.22,59.1,59.13,130394.85766758496,28.5205,28.5349,28.4771,28.4916,130394.8577
2012-02-29 10:00:00,59.13,59.18,59.0,59.01,146792.6013380559,28.4916,28.5156,28.4289,28.4337,146792.6013
2012-02-29 10:05:00,59.02,59.07,58.96,59.05,144037.78040141676,28.4386,28.4626,28.4096,28.453,144037.7804
2012-02-29 10:10:00,59.05,59.06,58.94,59.0,154794.7002492457,28.453,28.4578,28.4,28.4289,154794.7002
2012-02-29 10:15:00,59.01,59.01,58.82,58.84,216843.76229830776,28.4337,28.4337,28.3422,28.3518,216843.7623
2012-02-29 10:20:00,58.84,58.86,58.76,58.77,146792.6013380559,28.3518,28.3615,28.3133,28.3181,146792.6013
2012-02-29 10:25:00,58.76,58.8,58.74,58.77,135904.49954086318,28.3133,28.3325,28.3036,28.3181,135904.4995
2012-02-29 10:30:00,58.76,58.77,58.64,58.69,204512.6590581136,28.3133,28.3181,28.2555,28.2795,204512.6591
2012-02-29 10:35:00,58.7,58.7,58.61,58.66,158598.97678079497,28.2844,28.2844,28.241,28.2651,158598.9768
2012-02-29 10:40:00,58.65,58.66,58.45,58.45,160041.9782237964,28.2603,28.2651,28.1639,28.1639,160041.9782
2012-02-29 10:45:00,58.45,58.46,58.13,58.14,492981.7657090385,28.1639,28.1687,28.0097,28.0145,492981.7657
2012-02-29 10:50:00,58.14,58.22,57.98,58.22,389085.66181293456,28.0145,28.0531,27.9374,28.0531,389085.6618
2012-02-29 10:55:00,58.22,58.38,58.19,58.38,180375.1803751804,28.0531,28.1302,28.0386,28.1302,180375.1804
2012-02-29 11:00:00,58.38,58.44,58.35,58.42,153089.33490751672,28.1302,28.1591,28.1157,28.1494,153089.3349
2012-02-29 11:05:00,58.41,58.45,58.38,58.45,128164.76452840088,28.1446,28.1639,28.1302,28.1639,128164.7645
2012-02-29 11:10:00,58.45,58.51,58.44,58.5,166338.71179325724,28.1639,28.1928,28.1591,28.188,166338.7118
2012-02-29 11:15:00,58.49,58.56,58.47,58.55,118063.7544273908,28.1832,28.2169,28.1735,28.2121,118063.7544
2012-02-29 11:20:00,58.55,58.55,58.35,58.41,159910.79627443265,28.2121,28.2121,28.1157,28.1446,159910.7963
2012-02-29 11:25:00,58.42,58.44,58.31,58.32,99435.9176177358,28.1494,28.1591,28.0964,28.1013,99435.9176
2012-02-29 11:30:00,58.31,58.33,58.22,58.29,98255.2800734619,28.0964,28.1061,28.0531,28.0868,98255.2801
2012-02-29 11:35:00,58.27,58.38,58.25,58.38,83562.90174471993,28.0772,28.1302,28.0675,28.1302,83562.9017
2012-02-29 11:40:00,58.38,58.39,58.31,58.32,105470.28728846912,28.1302,28.135,28.0964,28.1013,105470.2873
2012-02-29 11:45:00,58.32,58.45,58.32,58.45,71362.98045388954,28.1013,28.1639,28.1013,28.1639,71362.9805
2012-02-29 11:50:00,58.45,58.51,58.42,58.51,121868.03095894006,28.1639,28.1928,28.1494,28.1928,121868.031
2012-02-29 11:55:00,58.51,58.56,58.5,58.56,83694.0836940837,28.1928,28.2169,28.188,28.2169,83694.0837
2012-02-29 12:00:00,58.55,58.59,58.54,58.54,105339.10533910534,28.2121,28.2314,28.2073,28.2073,105339.1053
2012-02-29 12:05:00,58.54,58.66,58.53,58.66,117801.39052866328,28.2073,28.2651,28.2024,28.2651,117801.3905
2012-02-29 12:10:00,58.65,58.69,58.64,58.68,92089.72845336482,28.2603,28.2795,28.2555,28.2747,92089.7285
2012-02-29 12:15:00,58.68,58.72,58.68,58.7,106388.56093401548,28.2747,28.294,28.2747,28.2844,106388.5609
2012-02-29 12:20:00,58.71,58.81,58.7,58.76,142725.96090777908,28.2892,28.3374,28.2844,28.3133,142725.9609
2012-02-29 12:25:00,58.76,58.79,58.74,58.76,71887.70825134462,28.3133,28.3277,28.3036,28.3133,71887.7083
2012-02-29 12:30:00,58.76,58.76,58.69,58.71,128558.3103764922,28.3133,28.3133,28.2795,28.2892,128558.3104
2012-02-29 12:35:00,58.7,58.74,58.7,58.72,82644.62809917355,28.2844,28.3036,28.2844,28.294,82644.6281
2012-02-29 12:40:00,58.72,58.73,58.64,58.65,66902.79417552146,28.294,28.2988,28.2555,28.2603,66902.7942
2012-02-29 12:45:00,58.66,58.68,58.54,58.54,83694.0836940837,28.2651,28.2747,28.2073,28.2073,83694.0837
2012-02-29 12:50:00,58.54,58.6,58.53,58.53,72281.25409943592,28.2073,28.2362,28.2024,28.2024,72281.2541
2012-02-29 12:55:00,58.53,58.54,58.42,58.46,134592.6800472255,28.2024,28.2073,28.1494,28.1687,134592.68
2012-02-29 13:00:00,58.47,58.56,58.46,58.54,71887.70825134462,28.1735,28.2169,28.1687,28.2073,71887.7083
2012-02-29 13:05:00,58.54,58.62,58.54,58.62,70707.07070707071,28.2073,28.2458,28.2073,28.2458,70707.0707
2012-02-29 13:10:00,58.61,58.65,58.59,58.59,80808.0808080808,28.241,28.2603,28.2314,28.2314,80808.0808
2012-02-29 13:15:00,58.59,58.61,58.49,58.51,83562.90174471993,28.2314,28.241,28.1832,28.1928,83562.9017
2012-02-29 13:20:00,58.52,58.63,58.51,58.62,93270.36599763871,28.1976,28.2506,28.1928,28.2458,93270.366
2012-02-29 13:25:00,58.62,58.67,58.61,58.62,78709.16961826052,28.2458,28.2699,28.241,28.2458,78709.1696
2012-02-29 13:30:00,58.61,58.61,58.48,58.5,139971.13997114,28.241,28.241,28.1784,28.188,139971.14
2012-02-29 13:35:00,58.49,58.51,58.43,58.48,86973.63242817788,28.1832,28.1928,28.1543,28.1784,86973.6324
2012-02-29 13:40:00,58.48,58.55,58.47,58.55,57851.23966942149,28.1784,28.2121,28.1735,28.2121,57851.2397
2012-02-29 13:45:00,58.54,58.64,58.52,58.64,89334.9075167257,28.2073,28.2555,28.1976,28.2555,89334.9075
2012-02-29 13:50:00,58.64,58.67,58.63,58.67,98255.2800734619,28.2555,28.2699,28.2506,28.2699,98255.2801
2012-02-29 13:55:00,58.67,58.73,58.67,58.72,85137.08513708515,28.2699,28.2988,28.2699,28.294,85137.0851
2012-02-29 14:00:00,58.73,58.8,58.72,58.8,78446.80571953299,28.2988,28.3325,28.294,28.3325,78446.8057
2012-02-29 14:05:00,58.8,58.84,58.77,58.8,108881.01797192708,28.3325,28.3518,28.3181,28.3325,108881.018
2012-02-29 14:10:00,58.81,58.86,58.78,58.78,98648.8259215532,28.3374,28.3615,28.3229,28.3229,98648.8259
2012-02-29 14:15:00,58.78,58.8,58.73,58.78,99304.73566837204,28.3229,28.3325,28.2988,28.3229,99304.7357
2012-02-29 14:20:00,58.78,58.79,58.74,58.76,89334.9075167257,28.3229,28.3277,28.3036,28.3133,89334.9075
2012-02-29 14:25:00,58.75,58.85,58.75,58.84,153089.33490751672,28.3085,28.3566,28.3085,28.3518,153089.3349
2012-02-29 14:30:00,58.83,58.85,58.78,58.79,117276.66273120818,28.347,28.3566,28.3229,28.3277,117276.6627
2012-02-29 14:35:00,58.79,58.84,58.77,58.81,78971.53351698807,28.3277,28.3518,28.3181,28.3374,78971.5335
2012-02-29 14:40:00,58.81,58.81,58.77,58.78,96418.73278236914,28.3374,28.3374,28.3181,28.3229,96418.7328
2012-02-29 14:45:00,58.78,58.8,58.72,58.77,95631.64108618654,28.3229,28.3325,28.294,28.3181,95631.6411
2012-02-29 14:50:00,58.77,58.8,58.77,58.8,76610.25842844025,28.3181,28.3325,28.3181,28.3325,76610.2584
2012-02-29 14:55:00,58.79,58.8,58.7,58.72,95238.09523809524,28.3277,28.3325,28.2844,28.294,95238.0952
2012-02-29 15:00:00,58.72,58.72,58.64,58.66,152433.4251606979,28.294,28.294,28.2555,28.2651,152433.4252
2012-02-29 15:05:00,58.66,58.67,58.62,58.63,162796.79916043553,28.2651,28.2699,28.2458,28.2506,162796.7992
2012-02-29 15:10:00,58.63,58.71,58.61,58.67,130263.67571822116,28.2506,28.2892,28.241,28.2699,130263.6757
2012-02-29 15:15:00,58.67,58.7,58.63,58.64,114128.29594647777,28.2699,28.2844,28.2506,28.2555,114128.2959
2012-02-29 15:20:00,58.64,58.66,58.62,58.62,121736.84900957628,28.2555,28.2651,28.2458,28.2458,121736.849
2012-02-29 15:25:00,58.63,58.67,58.62,58.64,226944.77239931785,28.2506,28.2699,28.2458,28.2555,226944.7724
2012-02-29 15:30:00,58.64,58.64,58.58,58.6,344483.7990292536,28.2555,28.2555,28.2265,28.2362,344483.799
2012-02-29 15:35:00,58.6,58.61,58.46,58.47,320346.32034632034,28.2362,28.241,28.1687,28.1735,320346.3203
2012-02-29 15:40:00,58.46,58.52,58.44,58.5,242293.06047487867,28.1687,28.1976,28.1591,28.188,242293.0605
2012-02-29 15:45:00,58.49,58.54,58.46,58.51,307228.1254099436,28.1832,28.2073,28.1687,28.1928,307228.1254
2012-02-29 15:50:00,58.52,58.55,58.43,58.43,460842.1881149154,28.1976,28.2121,28.1543,28.1543,460842.1881
2012-02-29 15:55:00,58.43,58.43,58.33,58.37,897153.3516988063,28.1543,28.1543,28.1061,28.1254,897153.3517
2012-03-01 09:30:00,58.8,59.08,58.7,59.05,423980.0603436968,28.3325,28.4675,28.2844,28.453,423980.0603
2012-03-01 09:35:00,59.04,59.26,59.02,59.1,332021.51383969566,28.4482,28.5542,28.4386,28.4771,332021.5138
2012-03-01 09:40:00,59.09,59.09,58.83,58.84,172373.08146399056,28.4723,28.4723,28.347,28.3518,172373.0815
2012-03-01 09:45:00,58.84,59.02,58.77,58.99,207136.29804538892,28.3518,28.4386,28.3181,28.4241,207136.298
2012-03-01 09:50:00,59.01,59.11,59.0,59.04,157549.52118588483,28.4337,28.4819,28.4289,28.4482,157549.5212
2012-03-01 09:55:00,59.05,59.12,59.02,59.11,191656.8280204644,28.453,28.4867,28.4386,28.4819,191656.828
2012-03-01 10:00:00,59.1,59.1,58.8,58.91,282828.28282828286,28.4771,28.4771,28.3325,28.3855,282828.2828
2012-03-01 10:05:00,58.91,59.17,58.91,59.16,193493.3753115572,28.3855,28.5108,28.3855,28.506,193493.3753
2012-03-01 10:10:00,59.16,59.36,59.16,59.29,273776.7283221829,28.506,28.6024,28.506,28.5687,273776.7283
2012-03-01 10:15:00,59.29,59.35,59.28,59.28,152039.8793126066,28.5687,28.5976,28.5638,28.5638,152039.8793
2012-03-01 10:20:00,59.29,59.34,59.28,59.31,110848.74721238358,28.5687,28.5927,28.5638,28.5783,110848.7472
2012-03-01 10:25:00,59.31,59.41,59.3,59.36,180637.544273908,28.5783,28.6265,28.5735,28.6024,180637.5443
2012-03-01 10:30:00,59.35,59.41,59.3,59.33,233897.4157155976,28.5976,28.6265,28.5735,28.5879,233897.4157
2012-03-01 10:35:00,59.33,59.34,59.22,59.32,147317.32913551095,28.5879,28.5927,28.5349,28.5831,147317.3291
2012-03-01 10:40:00,59.32,59.33,59.23,59.28,129345.4020726748,28.5831,28.5879,28.5397,28.5638,129345.4021
2012-03-01 10:45:00,59.28,59.28,59.16,59.18,125672.30749048931,28.5638,28.5638,28.506,28.5156,125672.3075
2012-03-01 10:50:00,59.18,59.18,59.07,59.13,132624.950806769,28.5156,28.5156,28.4626,28.4916,132624.9508
2012-03-01 10:55:00,59.13,59.22,59.1,59.2,124885.21579430671,28.4916,28.5349,28.4771,28.5253,124885.2158
2012-03-01 11:00:00,59.19,59.27,59.18,59.23,154401.1544011544,28.5205,28.559,28.5156,28.5397,154401.1544
2012-03-01 11:05:00,59.22,59.31,59.19,59.3,264856.3557654467,28.5349,28.5783,28.5205,28.5735,264856.3558
2012-03-01 11:10:00,59.3,59.37,59.29,59.31,170405.35222353405,28.5735,28.6072,28.5687,28.5783,170405.3522
2012-03-01 11:15:00,59.31,59.38,59.31,59.35,136298.0453889545,28.5783,28.612,28.5783,28.5976,136298.0454
2012-03-01 11:20:00,59.34,59.36,59.31,59.36,86448.90463072281,28.5927,28.6024,28.5783,28.6024,86448.9046
2012-03-01 11:25:00,59.36,59.38,59.33,59.38,97205.82447855176,28.6024,28.612,28.5879,28.612,97205.8245
2012-03-01 11:30:00,59.38,59.4,59.34,59.38,175521.448248721,28.612,28.6217,28.5927,28.612,175521.4482
2012-03-01 11:35:00,59.39,59.42,59.37,59.4,118326.11832611832,28.6168,28.6313,28.6072,28.6217,118326.1183
2012-03-01 11:40:00,59.41,59.45,59.39,59.44,133543.22445231536,28.6265,28.6457,28.6168,28.6409,133543.2245
2012-03-01 11:45:00,59.44,59.46,59.39,59.39,71887.70825134462,28.6409,28.6506,28.6168,28.6168,71887.7083
2012-03-01 11:50:00,59.39,59.4,59.32,59.36,80676.89885871705,28.6168,28.6217,28.5831,28.6024,80676.8989
2012-03-01 11:55:00,59.36,59.41,59.36,59.38,57720.057720057725,28.6024,28.6265,28.6024,28.612,57720.0577
2012-03-01 12:00:00,59.38,59.4,59.33,59.35,60343.696707333074,28.612,28.6217,28.5879,28.5976,60343.6967
2012-03-01 12:05:00,59.35,59.38,59.32,59.38,81988.71835235471,28.5976,28.612,28.5831,28.612,81988.7184
2012-03-01 12:10:00,59.37,59.44,59.37,59.44,75036.07503607504,28.6072,28.6409,28.6072,28.6409,75036.075
2012-03-01 12:15:00,59.43,59.44,59.38,59.39,73986.6194411649,28.6361,28.6409,28.612,28.6168,73986.6194
2012-03-01 12:20:00,59.4,59.46,59.4,59.45,83562.90174471993,28.6217,28.6506,28.6217,28.6457,83562.9017
2012-03-01 12:25:00,59.45,59.46,59.41,59.44,90121.99921290833,28.6457,28.6506,28.6265,28.6409,90121.9992
2012-03-01 12:30:00,59.44,59.46,59.41,59.42,67952.24977043159,28.6409,28.6506,28.6265,28.6313,67952.2498
2012-03-01 12:35:00,59.41,59.43,59.39,59.41,54440.50898596353,28.6265,28.6361,28.6168,28.6265,54440.509
2012-03-01 12:40:00,59.42,59.44,59.37,59.37,79365.07936507936,28.6313,28.6409,28.6072,28.6072,79365.0794
2012-03-01 12:45:00,59.36,59.41,59.36,59.41,57326.51187196642,28.6024,28.6265,28.6024,28.6265,57326.5119
2012-03-01 12:50:00,59.41,59.43,59.37,59.38,63360.881542699724,28.6265,28.6361,28.6072,28.612,63360.8815
2012-03-01 12:55:00,59.38,59.38,59.29,59.31,100354.19126328218,28.612,28.612,28.5687,28.5783,100354.1913
2012-03-01 13:00:00,59.31,59.31,59.28,59.31,79365.07936507936,28.5783,28.5783,28.5638,28.5783,79365.0794
2012-03-01 13:05:00,59.31,59.33,59.28,59.32,99173.55371900828,28.5783,28.5879,28.5638,28.5831,99173.5537
2012-03-01 13:10:00,59.32,59.37,59.29,59.33,85268.2670864489,28.5831,28.6072,28.5687,28.5879,85268.2671
2012-03-01 13:15:00,59.34,59.4,59.33,59.39,46044.86422668241,28.5927,28.6217,28.5879,28.6168,46044.8642
2012-03-01 13:20:00,59.39,59.44,59.38,59.44,78315.62377016923,28.6168,28.6409,28.612,28.6409,78315.6238
2012-03-01 13:25:00,59.44,59.44,59.42,59.44,42109.405745769385,28.6409,28.6409,28.6313,28.6409,42109.4057
2012-03-01 13:30:00,59.44,59.45,59.42,59.43,69395.25121343303,28.6409,28.6457,28.6313,28.6361,69395.2512
2012-03-01 13:35:00,59.43,59.44,59.4,59.4,60343.696707333074,28.6361,28.6409,28.6217,28.6217,60343.6967
2012-03-01 13:40:00,59.4,59.44,59.39,59.42,75429.62088416635,28.6217,28.6409,28.6168,28.6313,75429.6209
2012-03-01 13:45:00,59.42,59.45,59.42,59.44,41978.22379640562,28.6313,28.6457,28.6313,28.6409,41978.2238
2012-03-01 13:50:00,59.44,59.46,59.44,59.46,84218.81149153877,28.6409,28.6506,28.6409,28.6506,84218.8115
2012-03-01 13:55:00,59.45,59.5,59.44,59.48,210284.66483011932,28.6457,28.6698,28.6409,28.6602,210284.6648
2012-03-01 14:00:00,59.48,59.5,59.44,59.48,86448.90463072281,28.6602,28.6698,28.6409,28.6602,86448.9046
2012-03-01 14:05:00,59.47,59.48,59.41,59.42,79102.71546635183,28.6554,28.6602,28.6265,28.6313,79102.7155
2012-03-01 14:10:00,59.43,59.43,59.31,59.32,73986.6194411649,28.6361,28.6361,28.5783,28.5831,73986.6194
2012-03-01 14:15:00,59.32,59.41,59.32,59.37,82513.4461498098,28.5831,28.6265,28.5831,28.6072,82513.4461
2012-03-01 14:20:00,59.37,59.41,59.32,59.33,66115.70247933884,28.6072,28.6265,28.5831,28.5879,66115.7025
2012-03-01 14:25:00,59.34,59.44,59.34,59.44,93795.0937950938,28.5927,28.6409,28.5927,28.6409,93795.0938
2012-03-01 14:30:00,59.43,59.44,59.39,59.43,117801.39052866328,28.6361,28.6409,28.6168,28.6361,117801.3905
2012-03-01 14:35:00,59.44,59.44,59.36,59.39,63754.42739079103,28.6409,28.6409,28.6024,28.6168,63754.4274
2012-03-01 14:40:00,59.39,59.43,59.37,59.42,91696.18260527353,28.6168,28.6361,28.6072,28.6313,91696.1826
2012-03-01 14:45:00,59.43,59.46,59.39,59.45,102846.64830119377,28.6361,28.6506,28.6168,28.6457,102846.6483
2012-03-01 14:50:00,59.46,59.46,59.42,59.46,68739.34146661419,28.6506,28.6506,28.6313,28.6506,68739.3415
2012-03-01 14:55:00,59.46,59.52,59.45,59.47,162534.435261708,28.6506,28.6795,28.6457,28.6554,162534.4353
2012-03-01 15:00:00,59.47,59.5,59.47,59.47,119375.57392102848,28.6554,28.6698,28.6554,28.6554,119375.5739
2012-03-01 15:05:00,59.47,59.47,59.43,59.44,121080.93926275744,28.6554,28.6554,28.6361,28.6409,121080.9393
2012-03-01 15:10:00,59.44,59.5,59.44,59.45,147842.05693296602,28.6409,28.6698,28.6409,28.6457,147842.0569
2012-03-01 15:15:00,59.45,59.5,59.41,59.41,194936.3767545586,28.6457,28.6698,28.6265,28.6265,194936.3768
2012-03-01 15:20:00,59.41,59.41,59.32,59.36,160435.52407188772,28.6265,28.6265,28.5831,28.6024,160435.5241
2012-03-01 15:25:00,59.36,59.5,59.35,59.47,141151.77751541388,28.6024,28.6698,28.5976,28.6554,141151.7775
2012-03-01 15:30:00,59.47,59.48,59.35,59.38,183392.36521054705,28.6554,28.6602,28.5976,28.612,183392.3652
2012-03-01 15:35:00,59.38,59.38,59.28,59.33,174734.35655253835,28.612,28.612,28.5638,28.5879,174734.3566
2012-03-01 15:40:00,59.32,59.45,59.31,59.45,238357.60199396565,28.5831,28.6457,28.5783,28.6457,238357.602
2012-03-01 15:45:00,59.45,59.52,59.44,59.52,310245.31024531025,28.6457,28.6795,28.6409,28.6795,310245.3102
2012-03-01 15:50:00,59.52,59.57,59.48,59.57,353272.98963662604,28.6795,28.7036,28.6602,28.7036,353272.9896
2012-03-01 15:55:00,59.57,59.64,59.53,59.59,704709.4319821593,28.7036,28.7373,28.6843,28.7132,704709.432
2012-03-02 09:30:00,59.4,59.58,59.39,59.55,234553.3254624164,28.6217,28.7084,28.6168,28.6939,234553.3255
2012-03-02 09:35:00,59.54,59.59,59.31,59.31,176308.53994490358,28.6891,28.7132,28.5783,28.5783,176308.5399
2012-03-02 09:40:00,59.31,59.4,59.12,59.26,235733.9630066903,28.5783,28.6217,28.4867,28.5542,235733.963
2012-03-02 09:45:00,59.27,59.31,59.25,59.25,148629.14862914864,28.559,28.5783,28.5494,28.5494,148629.1486
2012-03-02 09:50:00,59.26,59.35,59.25,59.35,137872.2287813197,28.5542,28.5976,28.5494,28.5976,137872.2288
2012-03-02 09:55:00,59.34,59.35,59.24,59.27,145349.59989505445,28.5927,28.5976,28.5446,28.559,145349.5999
2012-03-02 10:00:00,59.26,59.37,59.25,59.28,293322.83877738426,28.5542,28.6072,28.5494,28.5638,293322.8388
2012-03-02 10:05:00,59.28,59.32,59.27,59.32,118719.66417420964,28.5638,28.5831,28.559,28.5831,118719.6642
2012-03-02 10:10:00,59.32,59.36,59.3,59.34,124360.48799685165,28.5831,28.6024,28.5735,28.5927,124360.488
2012-03-02 10:15:00,59.35,59.48,59.35,59.44,115046.56959202414,28.5976,28.6602,28.5976,28.6409,115046.5696
2012-03-02 10:20:00,59.44,59.54,59.42,59.54,120556.21146530236,28.6409,28.6891,28.6313,28.6891,120556.2115
2012-03-02 10:25:00,59.54,59.6,59.49,59.5,125409.94359176178,28.6891,28.718,28.665,28.6698,125409.9436
2012-03-02 10:30:00,59.5,59.51,59.39,59.4,183392.36521054705,28.6698,28.6747,28.6168,28.6217,183392.3652
2012-03-02 10:35:00,59.41,59.42,59.35,59.39,117539.02662993572,28.6265,28.6313,28.5976,28.6168,117539.0266
2012-03-02 10:40:00,59.4,59.42,59.37,59.38,84218.81149153877,28.6217,28.6313,28.6072,28.612,84218.8115
2012-03-02 10:45:00,59.38,59.41,59.35,59.37,119637.937819756,28.612,28.6265,28.5976,28.6072,119637.9378
2012-03-02 10:50:00,59.37,59.42,59.36,59.42,87367.17827626919,28.6072,28.6313,28.6024,28.6313,87367.1783
2012-03-02 10:55:00,59.41,59.42,59.33,59.33,175259.08434999344,28.6265,28.6313,28.5879,28.5879,175259.0843
2012-03-02 11:00:00,59.34,59.38,59.34,59.38,132362.58690804147,28.5927,28.612,28.5927,28.612,132362.5869
2012-03-02 11:05:00,59.39,59.43,59.37,59.43,71494.16240325331,28.6168,28.6361,28.6072,28.6361,71494.1624
2012-03-02 11:10:00,59.44,59.44,59.36,59.37,95238.09523809524,28.6409,28.6409,28.6024,28.6072,95238.0952
2012-03-02 11:15:00,59.37,59.41,59.35,59.39,119769.11976911976,28.6072,28.6265,28.5976,28.6168,119769.1198
2012-03-02 11:20:00,59.4,59.41,59.35,59.41,73461.89164370982,28.6217,28.6265,28.5976,28.6265,73461.8916
2012-03-02 11:25:00,59.41,59.43,59.38,59.38,97599.37032664304,28.6265,28.6361,28.612,28.612,97599.3703
2012-03-02 11:30:00,59.38,59.38,59.35,59.35,82251.08225108225,28.612,28.612,28.5976,28.5976,82251.0823
2012-03-02 11:35:00,59.35,59.4,59.34,59.38,95106.91328873148,28.5976,28.6217,28.5927,28.612,95106.9133
2012-03-02 11:40:00,59.39,59.4,59.33,59.35,167256.98543880362,28.6168,28.6217,28.5879,28.5976,167256.9854
2012-03-02 11:45:00,59.35,59.35,59.27,59.31,172897.80926144563,28.5976,28.5976,28.559,28.5783,172897.8093
2012-03-02 11:50:00,59.31,59.33,59.27,59.29,76085.53063098517,28.5783,28.5879,28.559,28.5687,76085.5306
2012-03-02 11:55:00,59.29,59.33,59.28,59.32,102453.10245310246,28.5687,28.5879,28.5638,28.5831,102453.1025
2012-03-02 12:00:00,59.32,59.34,59.3,59.31,82644.62809917355,28.5831,28.5927,28.5735,28.5783,82644.6281
2012-03-02 12:05:00,59.31,59.31,59.27,59.29,116489.57103502558,28.5783,28.5783,28.559,28.5687,116489.571
2012-03-02 12:10:00,59.29,59.31,59.27,59.3,66902.79417552146,28.5687,28.5783,28.559,28.5735,66902.7942
2012-03-02 12:15:00,59.31,59.31,59.26,59.28,117407.84468057196,28.5783,28.5783,28.5542,28.5638,117407.8447
2012-03-02 12:20:00,59.28,59.28,59.24,59.25,147579.6930342385,28.5638,28.5638,28.5446,28.5494,147579.693
2012-03-02 12:25:00,59.25,59.25,59.22,59.23,89990.81726354454,28.5494,28.5494,28.5349,28.5397,89990.8173
2012-03-02 12:30:00,59.23,59.26,59.22,59.23,138134.59268004724,28.5397,28.5542,28.5349,28.5397,138134.5927
2012-03-02 12:35:00,59.22,59.24,59.19,59.2,63885.6093401548,28.5349,28.5446,28.5205,28.5253,63885.6093
2012-03-02 12:40:00,59.2,59.22,59.19,59.22,42765.31549258822,28.5253,28.5349,28.5205,28.5349,42765.3155
2012-03-02 12:45:00,59.22,59.25,59.22,59.25,65197.42883379247,28.5349,28.5494,28.5349,28.5494,65197.4288
2012-03-02 12:50:00,59.25,59.26,59.22,59.23,64541.51908697363,28.5494,28.5542,28.5349,28.5397,64541.5191
2012-03-02 12:55:00,59.23,59.25,59.22,59.25,85924.17683326775,28.5397,28.5494,28.5349,28.5494,85924.1768
2012-03-02 13:00:00,59.25,59.26,59.22,59.25,136560.409287682,28.5494,28.5542,28.5349,28.5494,136560.4093
2012-03-02 13:05:00,59.25,59.25,59.2,59.21,82513.4461498098,28.5494,28.5494,28.5253,28.5301,82513.4461
2012-03-02 13:10:00,59.22,59.23,59.16,59.16,95631.64108618654,28.5349,28.5397,28.506,28.506,95631.6411
2012-03-02 13:15:00,59.16,59.17,59.03,59.05,108881.01797192708,28.506,28.5108,28.4434,28.453,108881.018
2012-03-02 13:20:00,59.04,59.05,59.0,59.02,128951.8562245835,28.4482,28.453,28.4289,28.4386,128951.8562
2012-03-02 13:25:00,59.01,59.09,59.01,59.06,120687.39341466616,28.4337,28.4723,28.4337,28.4578,120687.3934
2012-03-02 13:30:00,59.06,59.11,59.06,59.09,49849.14075823167,28.4578,28.4819,28.4578,28.4723,49849.1408
2012-03-02 13:35:00,59.09,59.11,59.09,59.1,63098.51764397219,28.4723,28.4819,28.4723,28.4771,63098.5176
2012-03-02 13:40:00,59.09,59.13,59.09,59.12,58375.96746687656,28.4723,28.4916,28.4723,28.4867,58375.9675
2012-03-02 13:45:00,59.13,59.15,59.11,59.13,75691.98478289388,28.4916,28.5012,28.4819,28.4916,75691.9848
2012-03-02 13:50:00,59.14,59.2,59.13,59.16,48143.77541650269,28.4964,28.5253,28.4916,28.506,48143.7754
2012-03-02 13:55:00,59.16,59.18,59.13,59.18,54178.145087236,28.506,28.5156,28.4916,28.5156,54178.1451
2012-03-02 14:00:00,59.19,59.31,59.19,59.3,151646.33346451528,28.5205,28.5783,28.5205,28.5735,151646.3335
2012-03-02 14:05:00,59.3,59.31,59.21,59.21,125016.39774367047,28.5735,28.5783,28.5301,28.5301,125016.3977
2012-03-02 14:10:00,59.2,59.27,59.18,59.26,107700.38042765316,28.5253,28.559,28.5156,28.5542,107700.3804
2012-03-02 14:15:00,59.26,59.28,59.25,59.25,62704.97179588089,28.5542,28.5638,28.5494,28.5494,62704.9718
2012-03-02 14:20:00,59.25,59.28,59.19,59.21,76479.07647907648,28.5494,28.5638,28.5205,28.5301,76479.0765
2012-03-02 14:25:00,59.22,59.23,59.16,59.18,90253.18116227209,28.5349,28.5397,28.506,28.5156,90253.1812
2012-03-02 14:30:00,59.18,59.2,59.14,59.14,47356.683720320085,28.5156,28.5253,28.4964,28.4964,47356.6837
2012-03-02 14:35:00,59.14,59.17,59.14,59.15,41715.85989767808,28.4964,28.5108,28.4964,28.5012,41715.8599
2012-03-02 14:40:00,59.15,59.2,59.15,59.2,43027.67939131576,28.5012,28.5253,28.5012,28.5253,43027.6794
2012-03-02 14:45:00,59.2,59.24,59.2,59.21,66115.70247933884,28.5253,28.5446,28.5253,28.5301,66115.7025
2012-03-02 14:50:00,59.21,59.22,59.18,59.19,41453.495998950544,28.5301,28.5349,28.5156,28.5205,41453.496
2012-03-02 14:55:00,59.19,59.19,59.15,59.15,28597.664961301325,28.5205,28.5205,28.5012,28.5012,28597.665
2012-03-02 15:00:00,59.15,59.21,59.15,59.2,81988.71835235471,28.5012,28.5301,28.5012,28.5253,81988.7184
2012-03-02 15:05:00,59.2,59.21,59.16,59.18,62836.15374524466,28.5253,28.5301,28.506,28.5156,62836.1537
2012-03-02 15:10:00,59.19,59.23,59.18,59.19,103896.1038961039,28.5205,28.5397,28.5156,28.5205,103896.1039
2012-03-02 15:15:00,59.2,59.23,59.19,59.21,59687.78696051423,28.5253,28.5397,28.5205,28.5301,59687.787
2012-03-02 15:20:00,59.21,59.23,59.2,59.22,58113.60356814903,28.5301,28.5397,28.5253,28.5349,58113.6036
2012-03-02 15:25:00,59.23,59.28,59.22,59.28,94844.54939000394,28.5397,28.5638,28.5349,28.5638,94844.5494
2012-03-02 15:30:00,59.28,59.31,59.27,59.29,110586.38331365604,28.5638,28.5783,28.559,28.5687,110586.3833
2012-03-02 15:35:00,59.29,59.29,59.18,59.22,154401.1544011544,28.5687,28.5687,28.5156,28.5349,154401.1544
2012-03-02 15:40:00,59.22,59.24,59.18,59.18,126328.21723730816,28.5349,28.5446,28.5156,28.5156,126328.2172
2012-03-02 15:45:00,59.19,59.28,59.17,59.25,231404.958677686,28.5205,28.5638,28.5108,28.5494,231404.9587
2012-03-02 15:50:00,59.25,59.31,59.24,59.25,197691.1976911977,28.5494,28.5783,28.5446,28.5494,197691.1977
2012-03-02 15:55:00,59.25,59.25,59.19,59.21,367309.4582185492,28.5494,28.5494,28.5205,28.5301,367309.4582
2012-03-05 09:30:00,58.83,59.23,58.8,58.87,376623.3766233766,28.347,28.5397,28.3325,28.3663,376623.3766
2012-03-05 09:35:00,58.88,58.96,58.81,58.95,208579.2994883904,28.3711,28.4096,28.3374,28.4048,208579.2995
2012-03-05 09:40:00,58.95,58.95,58.81,58.82,228125.40994359177,28.4048,28.4048,28.3374,28.3422,228125.4099
2012-03-05 09:45:00,58.82,58.87,58.8,58.83,191788.00996982816,28.3422,28.3663,28.3325,28.347,191788.01
2012-03-05 09:50:00,58.83,58.96,58.8,58.96,97468.1883772793,28.347,28.4096,28.3325,28.4096,97468.1884
2012-03-05 09:55:00,58.96,58.99,58.93,58.99,130394.85766758496,28.4096,28.4241,28.3952,28.4241,130394.8577
2012-03-05 10:00:00,58.99,59.06,58.91,59.02,140102.32192050375,28.4241,28.4578,28.3855,28.4386,140102.3219
2012-03-05 10:05:00,59.04,59.04,58.95,58.99,100223.0093139184,28.4482,28.4482,28.4048,28.4241,100223.0093
2012-03-05 10:10:00,58.99,59.0,58.87,58.87,139577.59412304868,28.4241,28.4289,28.3663,28.3663,139577.5941
2012-03-05 10:15:00,58.87,58.9,58.73,58.74,231929.68647514103,28.3663,28.3807,28.2988,28.3036,231929.6865
2012-03-05 10:20:00,58.73,58.74,58.58,58.58,220910.40272858457,28.2988,28.3036,28.2265,28.2265,220910.4027
2012-03-05 10:25:00,58.58,58.64,58.53,58.61,195461.10455201365,28.2265,28.2555,28.2024,28.241,195461.1046
2012-03-05 10:30:00,58.61,58.66,58.57,58.66,97468.1883772793,28.241,28.2651,28.2217,28.2651,97468.1884
2012-03-05 10:35:00,58.66,58.72,58.64,58.64,134461.49809786174,28.2651,28.294,28.2555,28.2555,134461.4981
2012-03-05 10:40:00,58.64,58.69,58.64,58.67,105732.65118719664,28.2555,28.2795,28.2555,28.2699,105732.6512
2012-03-05 10:45:00,58.66,58.66,58.61,58.61,122523.9407057589,28.2651,28.2651,28.241,28.241,122523.9407
2012-03-05 10:50:00,58.61,58.74,58.61,58.7,95106.91328873148,28.241,28.3036,28.241,28.2844,95106.9133
2012-03-05 10:55:00,58.7,58.75,58.68,58.74,107700.38042765316,28.2844,28.3085,28.2747,28.3036,107700.3804
2012-03-05 11:00:00,58.74,58.76,58.62,58.67,131181.94936376755,28.3036,28.3133,28.2458,28.2699,131181.9494
2012-03-05 11:05:00,58.67,58.73,58.67,58.7,185622.45834973108,28.2699,28.2988,28.2699,28.2844,185622.4583
2012-03-05 11:10:00,58.7,58.71,58.66,58.68,127246.49088285452,28.2844,28.2892,28.2651,28.2747,127246.4909
2012-03-05 11:15:00,58.69,58.7,58.61,58.61,128558.3103764922,28.2795,28.2844,28.241,28.241,128558.3104
2012-03-05 11:20:00,58.61,58.67,58.58,58.64,98648.8259215532,28.241,28.2699,28.2265,28.2555,98648.8259
2012-03-05 11:25:00,58.66,58.74,58.66,58.74,101403.64685819233,28.2651,28.3036,28.2651,28.3036,101403.6469
2012-03-05 11:30:00,58.73,58.79,58.7,58.78,88547.8158205431,28.2988,28.3277,28.2844,28.3229,88547.8158
2012-03-05 11:35:00,58.78,58.83,58.74,58.8,98255.2800734619,28.3229,28.347,28.3036,28.3325,98255.2801
2012-03-05 11:40:00,58.81,58.85,58.79,58.83,95631.64108618654,28.3374,28.3566,28.3277,28.347,95631.6411
2012-03-05 11:45:00,58.83,58.88,58.82,58.83,116620.75298438936,28.347,28.3711,28.3422,28.347,116620.753
2012-03-05 11:50:00,58.82,58.86,58.81,58.82,97337.00642791552,28.3422,28.3615,28.3374,28.3422,97337.0064
2012-03-05 11:55:00,58.81,58.83,58.74,58.75,75036.07503607504,28.3374,28.347,28.3036,28.3085,75036.075
2012-03-05 12:00:00,58.76,58.78,58.74,58.77,64410.337137609866,28.3133,28.3229,28.3036,28.3181,64410.3371
2012-03-05 12:05:00,58.78,58.91,58.77,58.9,70707.07070707071,28.3229,28.3855,28.3181,28.3807,70707.0707
2012-03-05 12:10:00,58.9,58.92,58.88,58.9,62967.33569460842,28.3807,28.3904,28.3711,28.3807,62967.3357
2012-03-05 12:15:00,58.9,58.92,58.87,58.92,49455.59491014037,28.3807,28.3904,28.3663,28.3904,49455.5949
2012-03-05 12:20:00,58.92,58.96,58.91,58.93,58638.33136560409,28.3904,28.4096,28.3855,28.3952,58638.3314
2012-03-05 12:25:00,58.93,58.99,58.92,58.94,62442.60789715336,28.3952,28.4241,28.3904,28.4,62442.6079
2012-03-05 12:30:00,58.94,58.95,58.91,58.95,59687.78696051423,28.4,28.4048,28.3855,28.4048,59687.787
2012-03-05 12:35:00,58.96,59.0,58.95,59.0,38829.8570116752,28.4096,28.4289,28.4048,28.4289,38829.857
2012-03-05 12:40:00,59.0,59.02,58.99,59.02,36206.218024399845,28.4289,28.4386,28.4241,28.4386,36206.218
2012-03-05 12:45:00,59.01,59.04,58.99,58.99,59031.8772136954,28.4337,28.4482,28.4241,28.4241,59031.8772
2012-03-05 12:50:00,58.99,58.99,58.91,58.91,59950.15085924177,28.4241,28.4241,28.3855,28.3855,59950.1509
2012-03-05 12:55:00,58.91,58.92,58.84,58.84,43945.95303686213,28.3855,28.3904,28.3518,28.3518,43945.953
2012-03-05 13:00:00,58.84,58.89,58.82,58.89,65722.15663124755,28.3518,28.3759,28.3422,28.3759,65722.1566
2012-03-05 13:05:00,58.89,58.96,58.88,58.93,55227.60068214614,28.3759,28.4096,28.3711,28.3952,55227.6007
2012-03-05 13:10:00,58.93,59.03,58.92,59.02,71231.79850452578,28.3952,28.4434,28.3904,28.4386,71231.7985
2012-03-05 13:15:00,59.03,59.06,59.01,59.03,40404.0404040404,28.4434,28.4578,28.4337,28.4434,40404.0404
2012-03-05 13:20:00,59.03,59.05,59.02,59.02,54702.87288469107,28.4434,28.453,28.4386,28.4386,54702.8729
2012-03-05 13:25:00,59.02,59.02,58.99,59.01,46831.95592286502,28.4386,28.4386,28.4241,28.4337,46831.9559
2012-03-05 13:30:00,59.01,59.01,58.98,58.98,43814.77108749836,28.4337,28.4337,28.4193,28.4193,43814.7711
2012-03-05 13:35:00,58.97,59.04,58.97,59.03,64016.791289518565,28.4145,28.4482,28.4145,28.4434,64016.7913
2012-03-05 13:40:00,59.04,59.12,59.04,59.09,72805.981896891,28.4482,28.4867,28.4482,28.4723,72805.9819
2012-03-05 13:45:00,59.09,59.14,59.09,59.09,63229.69959333596,28.4723,28.4964,28.4723,28.4723,63229.6996
2012-03-05 13:50:00,59.09,59.09,58.98,59.02,91827.36455463729,28.4723,28.4723,28.4193,28.4386,91827.3646
2012-03-05 13:55:00,59.01,59.05,58.98,58.99,52866.325593598325,28.4337,28.453,28.4193,28.4241,52866.3256
2012-03-05 14:00:00,58.99,59.05,58.99,59.02,83562.90174471993,28.4241,28.453,28.4241,28.4386,83562.9017
2012-03-05 14:05:00,59.01,59.02,58.97,58.97,58900.69526433163,28.4337,28.4386,28.4145,28.4145,58900.6953
2012-03-05 14:10:00,58.97,59.05,58.97,59.04,93663.91184573004,28.4145,28.453,28.4145,28.4482,93663.9118
2012-03-05 14:15:00,59.04,59.09,59.03,59.07,109143.3818706546,28.4482,28.4723,28.4434,28.4626,109143.3819
2012-03-05 14:20:00,59.06,59.13,59.06,59.09,71231.79850452578,28.4578,28.4916,28.4578,28.4723,71231.7985
2012-03-05 14:25:00,59.09,59.18,59.09,59.13,77659.71402335039,28.4723,28.5156,28.4723,28.4916,77659.714
2012-03-05 14:30:00,59.14,59.21,59.09,59.12,88678.99776990687,28.4964,28.5301,28.4723,28.4867,88678.9978
2012-03-05 14:35:00,59.12,59.16,59.12,59.15,42109.405745769385,28.4867,28.506,28.4867,28.5012,42109.4057
2012-03-05 14:40:00,59.16,59.16,59.05,59.05,66115.70247933884,28.506,28.506,28.453,28.453,66115.7025
2012-03-05 14:45:00,59.05,59.06,59.02,59.02,51292.14220123311,28.453,28.4578,28.4386,28.4386,51292.1422
2012-03-05 14:50:00,59.02,59.06,59.01,59.06,53784.59923914469,28.4386,28.4578,28.4337,28.4578,53784.5992
2012-03-05 14:55:00,59.06,59.15,59.06,59.14,84612.35733963006,28.4578,28.5012,28.4578,28.4964,84612.3573
2012-03-05 15:00:00,59.14,59.22,59.13,59.22,72937.16384625476,28.4964,28.5349,28.4916,28.5349,72937.1638
2012-03-05 15:05:00,59.21,59.21,59.17,59.18,82906.99199790109,28.5301,28.5301,28.5108,28.5156,82906.992
2012-03-05 15:10:00,59.19,59.19,59.09,59.12,194411.64895710352,28.5205,28.5205,28.4723,28.4867,194411.649
2012-03-05 15:15:00,59.12,59.12,59.09,59.11,100091.82736455464,28.4867,28.4867,28.4723,28.4819,100091.8274
2012-03-05 15:20:00,59.12,59.15,59.09,59.11,92614.45625081989,28.4867,28.5012,28.4723,28.4819,92614.4563
2012-03-05 15:25:00,59.11,59.18,59.1,59.17,147579.6930342385,28.4819,28.5156,28.4771,28.5108,147579.693
2012-03-05 15:30:00,59.17,59.2,59.15,59.18,93532.72989636626,28.5108,28.5253,28.5012,28.5156,93532.7299
2012-03-05 15:35:00,59.18,59.22,59.18,59.21,103896.1038961039,28.5156,28.5349,28.5156,28.5301,103896.1039
2012-03-05 15:40:00,59.21,59.23,59.18,59.22,268660.632296996,28.5301,28.5397,28.5156,28.5349,268660.6323
2012-03-05 15:45:00,59.23,59.25,59.17,59.18,196248.19624819627,28.5397,28.5494,28.5108,28.5156,196248.1962
2012-03-05 15:50:00,59.18,59.2,59.17,59.2,195067.55870392235,28.5156,28.5253,28.5108,28.5253,195067.5587
2012-03-05 15:55:00,59.19,59.22,59.12,59.13,412042.5029515939,28.5205,28.5349,28.4867,28.4916,412042.503
2012-03-06 09:30:00,58.16,58.23,57.88,58.16,586252.1317066771,28.0242,28.0579,27.8892,28.0242,586252.1317
2012-03-06 09:35:00,58.16,58.45,58.13,58.4,215794.30670339763,28.0242,28.1639,28.0097,28.1398,215794.3067
2012-03-06 09:40:00,58.41,58.42,58.23,58.29,254099.43591761767,28.1446,28.1494,28.0579,28.0868,254099.4359
2012-03-06 09:45:00,58.29,58.32,58.18,58.18,193493.3753115572,28.0868,28.1013,28.0338,28.0338,193493.3753
2012-03-06 09:50:00,58.18,58.19,58.05,58.06,268267.08644890465,28.0338,28.0386,27.9712,27.976,268267.0864
2012-03-06 09:55:00,58.06,58.16,58.05,58.09,178932.17893217894,27.976,28.0242,27.9712,27.9904,178932.1789
2012-03-06 10:00:00,58.09,58.32,58.09,58.3,263150.9904237177,27.9904,28.1013,27.9904,28.0916,263150.9904
2012-03-06 10:05:00,58.3,58.43,58.29,58.43,311032.40194149286,28.0916,28.1543,28.0868,28.1543,311032.4019
2012-03-06 10:10:00,58.43,58.47,58.38,58.4,305260.3961694871,28.1543,28.1735,28.1302,28.1398,305260.3962
2012-03-06 10:15:00,58.4,58.41,58.32,58.35,177357.99553981374,28.1398,28.1446,28.1013,28.1157,177357.9955
2012-03-06 10:20:00,58.35,58.35,58.21,58.22,251606.9788797061,28.1157,28.1157,28.0483,28.0531,251606.9789
2012-03-06 10:25:00,58.22,58.32,58.22,58.27,130263.67571822116,28.0531,28.1013,28.0531,28.0772,130263.6757
2012-03-06 10:30:00,58.25,58.35,58.21,58.32,163190.34500852684,28.0675,28.1157,28.0483,28.1013,163190.345
2012-03-06 10:35:00,58.32,58.4,58.29,58.32,190345.0085268267,28.1013,28.1398,28.0868,28.1013,190345.0085
2012-03-06 10:40:00,58.3,58.36,58.25,58.25,112685.29450347633,28.0916,28.1205,28.0675,28.0675,112685.2945
2012-03-06 10:45:00,58.25,58.26,58.2,58.23,165158.07424898335,28.0675,28.0723,28.0434,28.0579,165158.0742
2012-03-06 10:50:00,58.24,58.29,58.17,58.18,145087.2359963269,28.0627,28.0868,28.029,28.0338,145087.236
2012-03-06 10:55:00,58.17,58.25,58.16,58.16,118719.66417420964,28.029,28.0675,28.0242,28.0242,118719.6642
2012-03-06 11:00:00,58.16,58.25,58.14,58.25,122130.3948576676,28.0242,28.0675,28.0145,28.0675,122130.3949
2012-03-06 11:05:00,58.25,58.37,58.25,58.34,131050.7674144038,28.0675,28.1254,28.0675,28.1109,131050.7674
2012-03-06 11:10:00,58.33,58.39,58.33,58.36,125672.30749048931,28.1061,28.135,28.1061,28.1205,125672.3075
2012-03-06 11:15:00,58.36,58.44,58.36,58.38,125672.30749048931,28.1205,28.1591,28.1205,28.1302,125672.3075
2012-03-06 11:20:00,58.39,58.39,58.32,58.33,142463.59700905156,28.135,28.135,28.1013,28.1061,142463.597
2012-03-06 11:25:00,58.33,58.48,58.33,58.48,192443.91971664692,28.1061,28.1784,28.1061,28.1784,192443.9197
2012-03-06 11:30:00,58.46,58.47,58.36,58.37,89597.27141545323,28.1687,28.1735,28.1205,28.1254,89597.2714
2012-03-06 11:35:00,58.38,58.46,58.38,58.44,77528.53207398663,28.1302,28.1687,28.1302,28.1591,77528.5321
2012-03-06 11:40:00,58.45,58.46,58.35,58.35,112422.9306047488,28.1639,28.1687,28.1157,28.1157,112422.9306
2012-03-06 11:45:00,58.35,58.36,58.25,58.29,114128.29594647777,28.1157,28.1205,28.0675,28.0868,114128.2959
2012-03-06 11:50:00,58.28,58.31,58.24,58.27,89728.453364817,28.082,28.0964,28.0627,28.0772,89728.4534
2012-03-06 11:55:00,58.28,58.28,58.22,58.26,95106.91328873148,28.082,28.082,28.0531,28.0723,95106.9133
2012-03-06 12:00:00,58.27,58.29,58.25,58.29,72281.25409943592,28.0772,28.0868,28.0675,28.0868,72281.2541
2012-03-06 12:05:00,58.29,58.31,58.25,58.3,102977.83025055753,28.0868,28.0964,28.0675,28.0916,102977.8303
2012-03-06 12:10:00,58.3,58.3,58.25,58.27,64147.97323888233,28.0916,28.0916,28.0675,28.0772,64147.9732
2012-03-06 12:15:00,58.26,58.26,58.16,58.17,94451.00354191264,28.0723,28.0723,28.0242,28.029,94451.0035
2012-03-06 12:20:00,58.17,58.22,58.16,58.18,95500.45913682276,28.029,28.0531,28.0242,28.0338,95500.4591
2012-03-06 12:25:00,58.18,58.22,58.16,58.18,45782.50032795488,28.0338,28.0531,28.0242,28.0338,45782.5003
2012-03-06 12:30:00,58.18,58.25,58.18,58.22,57457.69382133018,28.0338,28.0675,28.0338,28.0531,57457.6938
2012-03-06 12:35:00,58.22,58.27,58.22,58.24,64672.7010363374,28.0531,28.0772,28.0531,28.0627,64672.701
2012-03-06 12:40:00,58.24,58.25,58.22,58.22,32533.12344221436,28.0627,28.0675,28.0531,28.0531,32533.1234
2012-03-06 12:45:00,58.22,58.22,58.18,58.19,63098.51764397219,28.0531,28.0531,28.0338,28.0386,63098.5176
2012-03-06 12:50:00,58.19,58.25,58.19,58.23,63885.6093401548,28.0386,28.0675,28.0386,28.0579,63885.6093
2012-03-06 12:55:00,58.25,58.25,58.2,58.22,48143.77541650269,28.0675,28.0675,28.0434,28.0531,48143.7754
2012-03-06 13:00:00,58.22,58.27,58.16,58.26,68870.52341597796,28.0531,28.0772,28.0242,28.0723,68870.5234
2012-03-06 13:05:00,58.27,58.28,58.22,58.25,59818.968909878,28.0772,28.082,28.0531,28.0675,59818.9689
2012-03-06 13:10:00,58.25,58.25,58.2,58.21,47881.41151777516,28.0675,28.0675,28.0434,28.0483,47881.4115
2012-03-06 13:15:00,58.2,58.22,58.16,58.21,70969.43460579825,28.0434,28.0531,28.0242,28.0483,70969.4346
2012-03-06 13:20:00,58.22,58.23,58.15,58.18,62836.15374524466,28.0531,28.0579,28.0193,28.0338,62836.1537
2012-03-06 13:25:00,58.17,58.19,58.16,58.17,41059.95015085925,28.029,28.0386,28.0242,28.029,41059.9502
2012-03-06 13:30:00,58.17,58.22,58.17,58.19,57588.87577069396,28.029,28.0531,28.029,28.0386,57588.8758
2012-03-06 13:35:00,58.19,58.21,58.17,58.19,52079.23389741572,28.0386,28.0483,28.029,28.0386,52079.2339
2012-03-06 13:40:00,58.2,58.21,58.13,58.13,67296.34002361275,28.0434,28.0483,28.0097,28.0097,67296.34
2012-03-06 13:45:00,58.14,58.17,58.08,58.16,117539.02662993572,28.0145,28.029,27.9856,28.0242,117539.0266
2012-03-06 13:50:00,58.16,58.25,58.16,58.25,65066.24688442871,28.0242,28.0675,28.0242,28.0675,65066.2469
2012-03-06 13:55:00,58.25,58.25,58.22,58.25,66115.70247933884,28.0675,28.0675,28.0531,28.0675,66115.7025
2012-03-06 14:00:00,58.25,58.28,58.22,58.24,63754.42739079103,28.0675,28.082,28.0531,28.0627,63754.4274
2012-03-06 14:05:00,58.24,58.29,58.22,58.23,94713.36744064016,28.0627,28.0868,28.0531,28.0579,94713.3674
2012-03-06 14:10:00,58.24,58.3,58.21,58.29,90515.5450609996,28.0627,28.0916,28.0483,28.0868,90515.5451
2012-03-06 14:15:00,58.29,58.31,58.26,58.29,98124.09812409812,28.0868,28.0964,28.0723,28.0868,98124.0981
2012-03-06 14:20:00,58.29,58.29,58.22,58.25,75691.98478289388,28.0868,28.0868,28.0531,28.0675,75691.9848
2012-03-06 14:25:00,58.25,58.25,58.17,58.19,118326.11832611832,28.0675,28.0675,28.029,28.0386,118326.1183
2012-03-06 14:30:00,58.19,58.25,58.17,58.17,114521.84179456907,28.0386,28.0675,28.029,28.029,114521.8418
2012-03-06 14:35:00,58.17,58.19,58.13,58.17,125016.39774367047,28.029,28.0386,28.0097,28.029,125016.3977
2012-03-06 14:40:00,58.17,58.17,58.1,58.13,98648.8259215532,28.029,28.029,27.9953,28.0097,98648.8259
2012-03-06 14:45:00,58.14,58.14,58.07,58.11,87498.36022563296,28.0145,28.0145,27.9808,28.0001,87498.3602
2012-03-06 14:50:00,58.12,58.19,58.12,58.16,96549.91473173292,28.0049,28.0386,28.0049,28.0242,96549.9147
2012-03-06 14:55:00,58.16,58.16,58.11,58.11,69001.70536534172,28.0242,28.0242,28.0001,28.0001,69001.7054
2012-03-06 15:00:00,58.11,58.2,58.11,58.19,74117.80139052866,28.0001,28.0434,28.0001,28.0386,74117.8014
2012-03-06 15:05:00,58.19,58.24,58.19,58.21,104027.28584546766,28.0386,28.0627,28.0386,28.0483,104027.2858
2012-03-06 15:10:00,58.22,58.22,58.16,58.16,105995.01508592418,28.0531,28.0531,28.0242,28.0242,105995.0151
2012-03-06 15:15:00,58.16,58.22,58.16,58.22,91302.63675718222,28.0242,28.0531,28.0242,28.0531,91302.6368
2012-03-06 15:20:00,58.23,58.23,58.16,58.19,110979.92916174736,28.0579,28.0579,28.0242,28.0386,110979.9292
2012-03-06 15:25:00,58.19,58.21,58.12,58.19,127640.03673094582,28.0386,28.0483,28.0049,28.0386,127640.0367
2012-03-06 15:30:00,58.19,58.19,58.11,58.17,171848.3536665355,28.0386,28.0386,28.0001,28.029,171848.3537
2012-03-06 15:35:00,58.17,58.29,58.16,58.28,204119.1132100223,28.029,28.0868,28.0242,28.082,204119.1132
2012-03-06 15:40:00,58.28,58.33,58.27,58.31,215400.76085530632,28.082,28.1061,28.0772,28.0964,215400.7609
2012-03-06 15:45:00,58.31,58.34,58.26,58.31,338974.1571559753,28.0964,28.1109,28.0723,28.0964,338974.1572
2012-03-06 15:50:00,58.3,58.35,58.3,58.33,357864.3578643579,28.0916,28.1157,28.0916,28.1061,357864.3579
2012-03-06 15:55:00,58.33,58.34,58.28,58.29,472123.8357601994,28.1061,28.1109,28.082,28.0868,472123.8358
2012-03-07 09:30:00,58.28,58.53,58.19,58.51,283746.5564738292,28.082,28.2024,28.0386,28.1928,283746.5565
2012-03-07 09:35:00,58.5,58.51,58.3,58.39,174340.81070444707,28.188,28.1928,28.0916,28.135,174340.8107
2012-03-07 09:40:00,58.38,58.41,58.26,58.27,208972.8453364817,28.1302,28.1446,28.0723,28.0772,208972.8453
2012-03-07 09:45:00,58.27,58.29,58.17,58.22,134723.8619965893,28.0772,28.0868,28.029,28.0531,134723.862
2012-03-07 09:50:00,58.2,58.28,58.16,58.25,96549.91473173292,28.0434,28.082,28.0242,28.0675,96549.9147
2012-03-07 09:55:00,58.25,58.29,58.21,58.28,148760.3305785124,28.0675,28.0868,28.0483,28.082,148760.3306
2012-03-07 10:00:00,58.29,58.3,58.25,58.29,70707.07070707071,28.0868,28.0916,28.0675,28.0868,70707.0707
2012-03-07 10:05:00,58.31,58.45,58.29,58.45,135904.49954086318,28.0964,28.1639,28.0868,28.1639,135904.4995
2012-03-07 10:10:00,58.45,58.54,58.44,58.54,130394.85766758496,28.1639,28.2073,28.1591,28.2073,130394.8577
2012-03-07 10:15:00,58.54,58.65,58.53,58.64,167912.89518562247,28.2073,28.2603,28.2024,28.2555,167912.8952
2012-03-07 10:20:00,58.64,58.65,58.48,58.51,148235.60278105733,28.2555,28.2603,28.1784,28.1928,148235.6028
2012-03-07 10:25:00,58.51,58.52,58.33,58.44,109274.56382001836,28.1928,28.1976,28.1061,28.1591,109274.5638
2012-03-07 10:30:00,58.45,58.51,58.41,58.51,112160.56670602126,28.1639,28.1928,28.1446,28.1928,112160.5667
2012-03-07 10:35:00,58.51,58.61,58.51,58.61,88941.3616686344,28.1928,28.241,28.1928,28.241,88941.3617
2012-03-07 10:40:00,58.61,58.62,58.48,58.49,152958.15295815296,28.241,28.2458,28.1784,28.1832,152958.153
2012-03-07 10:45:00,58.48,58.57,58.46,58.52,109668.10966810968,28.1784,28.2217,28.1687,28.1976,109668.1097
2012-03-07 10:50:00,58.53,58.56,58.49,58.56,67296.34002361275,28.2024,28.2169,28.1832,28.2169,67296.34
2012-03-07 10:55:00,58.56,58.57,58.5,58.52,106782.10678210678,28.2169,28.2217,28.188,28.1976,106782.1068
2012-03-07 11:00:00,58.51,58.63,58.51,58.61,91171.45480781845,28.1928,28.2506,28.1928,28.241,91171.4548
2012-03-07 11:05:00,58.6,58.82,58.6,58.81,138003.41073068345,28.2362,28.3422,28.2362,28.3374,138003.4107
2012-03-07 11:10:00,58.82,58.93,58.78,58.91,168831.16883116885,28.3422,28.3952,28.3229,28.3855,168831.1688
2012-03-07 11:15:00,58.91,58.93,58.83,58.9,151908.69736324283,28.3855,28.3952,28.347,28.3807,151908.6974
2012-03-07 11:20:00,58.9,58.93,58.78,58.78,112029.38475665748,28.3807,28.3952,28.3229,28.3229,112029.3848
2012-03-07 11:25:00,58.78,58.9,58.78,58.89,83300.5378459924,28.3229,28.3807,28.3229,28.3759,83300.5378
2012-03-07 11:30:00,58.9,58.93,58.82,58.83,96156.3688836416,28.3807,28.3952,28.3422,28.347,96156.3689
2012-03-07 11:35:00,58.83,58.85,58.77,58.84,87498.36022563296,28.347,28.3566,28.3181,28.3518,87498.3602
2012-03-07 11:40:00,58.83,58.84,58.8,58.83,83431.71979535616,28.347,28.3518,28.3325,28.347,83431.7198
2012-03-07 11:45:00,58.82,58.93,58.8,58.93,143250.68870523418,28.3422,28.3952,28.3325,28.3952,143250.6887
2012-03-07 11:50:00,58.93,58.96,58.92,58.93,66246.88442870261,28.3952,28.4096,28.3904,28.3952,66246.8844
2012-03-07 11:55:00,58.93,59.0,58.93,58.98,82513.4461498098,28.3952,28.4289,28.3952,28.4193,82513.4461
2012-03-07 12:00:00,58.98,59.02,58.96,58.99,96418.73278236914,28.4193,28.4386,28.4096,28.4241,96418.7328
2012-03-07 12:05:00,58.99,59.08,58.99,59.07,153482.88075560803,28.4241,28.4675,28.4241,28.4626,153482.8808
2012-03-07 12:10:00,59.07,59.07,59.0,59.03,75954.34868162141,28.4626,28.4626,28.4289,28.4434,75954.3487
2012-03-07 12:15:00,59.03,59.03,58.95,58.98,83694.0836940837,28.4434,28.4434,28.4048,28.4193,83694.0837
2012-03-07 12:20:00,58.97,58.98,58.93,58.95,59163.059163059166,28.4145,28.4193,28.3952,28.4048,59163.0592
2012-03-07 12:25:00,58.97,59.01,58.96,58.96,54834.054834054834,28.4145,28.4337,28.4096,28.4096,54834.0548
2012-03-07 12:30:00,58.96,58.96,58.9,58.93,56014.69237832874,28.4096,28.4096,28.3807,28.3952,56014.6924
2012-03-07 12:35:00,58.93,58.96,58.91,58.96,66509.24832743015,28.3952,28.4096,28.3855,28.4096,66509.2483
2012-03-07 12:40:00,58.96,59.03,58.96,59.03,76479.07647907648,28.4096,28.4434,28.4096,28.4434,76479.0765
2012-03-07 12:45:00,59.03,59.03,59.0,59.01,61130.78840351568,28.4434,28.4434,28.4289,28.4337,61130.7884
2012-03-07 12:50:00,59.02,59.04,59.01,59.03,59950.15085924177,28.4386,28.4482,28.4337,28.4434,59950.1509
2012-03-07 12:55:00,59.02,59.04,59.0,59.01,54571.6909353273,28.4386,28.4482,28.4289,28.4337,54571.6909
2012-03-07 13:00:00,59.01,59.01,58.96,58.97,53522.23534041716,28.4337,28.4337,28.4096,28.4145,53522.2353
2012-03-07 13:05:00,58.97,58.99,58.94,58.95,54834.054834054834,28.4145,28.4241,28.4,28.4048,54834.0548
2012-03-07 13:10:00,58.94,58.97,58.91,58.94,62836.15374524466,28.4,28.4145,28.3855,28.4,62836.1537
2012-03-07 13:15:00,58.94,58.99,58.91,58.96,60474.87865669684,28.4,28.4241,28.3855,28.4096,60474.8787
2012-03-07 13:20:00,58.96,58.96,58.92,58.93,39092.22091040273,28.4096,28.4096,28.3904,28.3952,39092.2209
2012-03-07 13:25:00,58.93,58.97,58.92,58.95,40141.67650531287,28.3952,28.4145,28.3904,28.4048,40141.6765
2012-03-07 13:30:00,58.96,58.96,58.92,58.94,44995.40863177227,28.4096,28.4096,28.3904,28.4,44995.4086
2012-03-07 13:35:00,58.94,58.96,58.91,58.91,37386.85556867375,28.4,28.4096,28.3855,28.3855,37386.8556
2012-03-07 13:40:00,58.92,58.93,58.84,58.88,56408.23822642005,28.3904,28.3952,28.3518,28.3711,56408.2382
2012-03-07 13:45:00,58.88,58.91,58.86,58.9,49193.231011412834,28.3711,28.3855,28.3615,28.3807,49193.231
2012-03-07 13:50:00,58.9,58.94,58.9,58.9,49980.32270759544,28.3807,28.4,28.3807,28.3807,49980.3227
2012-03-07 13:55:00,58.9,58.94,58.9,58.9,61393.152302243216,28.3807,28.4,28.3807,28.3807,61393.1523
2012-03-07 14:00:00,58.89,59.0,58.89,58.99,112947.65840220386,28.3759,28.4289,28.3759,28.4241,112947.6584
2012-03-07 14:05:00,59.0,59.06,59.0,59.06,94844.54939000394,28.4289,28.4578,28.4289,28.4578,94844.5494
2012-03-07 14:10:00,59.06,59.06,59.01,59.03,71362.98045388954,28.4578,28.4578,28.4337,28.4434,71362.9805
2012-03-07 14:15:00,59.02,59.05,58.96,58.96,121868.03095894006,28.4386,28.453,28.4096,28.4096,121868.031
2012-03-07 14:20:00,58.96,58.97,58.88,58.89,79758.62521317067,28.4096,28.4145,28.3711,28.3759,79758.6252
2012-03-07 14:25:00,58.89,58.92,58.86,58.9,100354.19126328218,28.3759,28.3904,28.3615,28.3807,100354.1913
2012-03-07 14:30:00,58.9,58.9,58.82,58.82,99435.9176177358,28.3807,28.3807,28.3422,28.3422,99435.9176
2012-03-07 14:35:00,58.83,58.83,58.75,58.78,119637.937819756,28.347,28.347,28.3085,28.3229,119637.9378
2012-03-07 14:40:00,58.8,58.85,58.79,58.81,84481.1753902663,28.3325,28.3566,28.3277,28.3374,84481.1754
2012-03-07 14:45:00,58.82,58.85,58.78,58.82,69132.8873147055,28.3422,28.3566,28.3229,28.3422,69132.8873
2012-03-07 14:50:00,58.83,58.93,58.83,58.92,80414.53495998951,28.347,28.3952,28.347,28.3904,80414.535
2012-03-07 14:55:00,58.91,58.92,58.88,58.88,49586.77685950413,28.3855,28.3904,28.3711,28.3711,49586.7769
2012-03-07 15:00:00,58.88,58.95,58.87,58.92,90515.5450609996,28.3711,28.4048,28.3663,28.3904,90515.5451
2012-03-07 15:05:00,58.92,58.94,58.84,58.85,111504.65695920242,28.3904,28.4,28.3518,28.3566,111504.657
2012-03-07 15:10:00,58.85,58.9,58.83,58.85,89990.81726354454,28.3566,28.3807,28.347,28.3566,89990.8173
2012-03-07 15:15:00,58.85,58.89,58.82,58.89,122655.12265512266,28.3566,28.3759,28.3422,28.3759,122655.1227
2012-03-07 15:20:00,58.9,58.94,58.86,58.86,125278.761642398,28.3807,28.4,28.3615,28.3615,125278.7616
2012-03-07 15:25:00,58.86,58.9,58.83,58.83,113734.75009838646,28.3615,28.3807,28.347,28.347,113734.7501
2012-03-07 15:30:00,58.83,58.89,58.81,58.83,184704.1847041847,28.347,28.3759,28.3374,28.347,184704.1847
2012-03-07 15:35:00,58.83,58.83,58.79,58.79,110586.38331365604,28.347,28.347,28.3277,28.3277,110586.3833
2012-03-07 15:40:00,58.79,58.92,58.79,58.91,142332.4150596878,28.3277,28.3904,28.3277,28.3855,142332.4151
2012-03-07 15:45:00,58.92,58.93,58.81,58.82,209891.11898202807,28.3904,28.3952,28.3374,28.3422,209891.119
2012-03-07 15:50:00,58.81,58.87,58.78,58.8,286501.37741046835,28.3374,28.3663,28.3229,28.3325,286501.3774
2012-03-07 15:55:00,58.79,58.79,58.67,58.73,512265.51226551225,28.3277,28.3277,28.2699,28.2988,512265.5123
2012-03-08 09:30:00,59.05,59.19,58.97,59.03,245703.79115833665,28.453,28.5205,28.4145,28.4434,245703.7912
2012-03-08 09:35:00,59.03,59.11,59.01,59.01,200708.38252656435,28.4434,28.4819,28.4337,28.4337,200708.3825
2012-03-08 09:40:00,59.01,59.11,58.98,59.09,124622.85189557917,28.4337,28.4819,28.4193,28.4723,124622.8519
2012-03-08 09:45:00,59.09,59.13,58.95,58.96,131181.94936376755,28.4723,28.4916,28.4048,28.4096,131181.9494
2012-03-08 09:50:00,58.96,59.09,58.93,58.99,133149.67860422406,28.4096,28.4723,28.3952,28.4241,133149.6786
2012-03-08 09:55:00,59.0,59.03,58.99,59.02,70182.34290961563,28.4289,28.4434,28.4241,28.4386,70182.3429
2012-03-08 10:00:00,59.02,59.02,58.91,58.92,125541.12554112554,28.4386,28.4386,28.3855,28.3904,125541.1255
2012-03-08 10:05:00,58.91,58.96,58.89,58.89,158730.15873015873,28.3855,28.4096,28.3759,28.3759,158730.1587
2012-03-08 10:10:00,58.89,58.97,58.83,58.96,160566.70602125148,28.3759,28.4145,28.347,28.4096,160566.706
2012-03-08 10:15:00,58.96,59.0,58.88,58.94,78577.98766889676,28.4096,28.4289,28.3711,28.4,78577.9877
2012-03-08 10:20:00,58.95,58.99,58.9,58.94,148104.42083169357,28.4048,28.4241,28.3807,28.4,148104.4208
2012-03-08 10:25:00,58.95,58.98,58.92,58.93,224583.49731077004,28.4048,28.4193,28.3904,28.3952,224583.4973
2012-03-08 10:30:00,58.93,59.0,58.92,58.99,113341.20425029517,28.3952,28.4289,28.3904,28.4241,113341.2043
2012-03-08 10:35:00,58.99,59.02,58.98,58.98,121605.66706021252,28.4241,28.4386,28.4193,28.4193,121605.6671
2012-03-08 10:40:00,58.97,58.98,58.92,58.93,100485.37321264594,28.4145,28.4193,28.3904,28.3952,100485.3732
2012-03-08 10:45:00,58.94,59.0,58.91,59.0,145874.3276925095,28.4,28.4289,28.3855,28.4289,145874.3277
2012-03-08 10:50:00,58.99,59.04,58.99,59.03,108356.290174472,28.4241,28.4482,28.4241,28.4434,108356.2902
2012-03-08 10:55:00,59.04,59.06,59.0,59.05,100223.0093139184,28.4482,28.4578,28.4289,28.453,100223.0093
2012-03-08 11:00:00,59.05,59.11,59.05,59.11,113341.20425029517,28.453,28.4819,28.453,28.4819,113341.2043
2012-03-08 11:05:00,59.11,59.11,59.06,59.07,86842.45047881412,28.4819,28.4819,28.4578,28.4626,86842.4505
2012-03-08 11:10:00,59.08,59.16,59.07,59.11,83038.17394726486,28.4675,28.506,28.4626,28.4819,83038.1739
2012-03-08 11:15:00,59.12,59.15,59.07,59.07,67427.52197297652,28.4867,28.5012,28.4626,28.4626,67427.522
2012-03-08 11:20:00,59.06,59.09,59.04,59.06,52866.325593598325,28.4578,28.4723,28.4482,28.4578,52866.3256
2012-03-08 11:25:00,59.07,59.08,58.99,59.04,64016.791289518565,28.4626,28.4675,28.4241,28.4482,64016.7913
2012-03-08 11:30:00,59.03,59.03,58.99,59.0,65984.52052997508,28.4434,28.4434,28.4241,28.4289,65984.5205
2012-03-08 11:35:00,59.0,59.02,58.98,58.99,49586.77685950413,28.4289,28.4386,28.4193,28.4241,49586.7769
2012-03-08 11:40:00,58.99,59.02,58.99,59.01,53784.59923914469,28.4241,28.4386,28.4241,28.4337,53784.5992
2012-03-08 11:45:00,59.0,59.0,58.91,58.91,49062.04906204907,28.4289,28.4289,28.3855,28.3855,49062.0491
2012-03-08 11:50:00,58.92,58.93,58.9,58.9,55883.510428964975,28.3904,28.3952,28.3807,28.3807,55883.5104
2012-03-08 11:55:00,58.9,58.93,58.9,58.93,78184.44182080546,28.3807,28.3952,28.3807,28.3952,78184.4418
2012-03-08 12:00:00,58.93,58.94,58.91,58.92,46307.22812540994,28.3952,28.4,28.3855,28.3904,46307.2281
2012-03-08 12:05:00,58.93,59.0,58.93,59.0,46176.04617604618,28.3952,28.4289,28.3952,28.4289,46176.0462
2012-03-08 12:10:00,59.01,59.05,59.0,59.04,49455.59491014037,28.4337,28.453,28.4289,28.4482,49455.5949
2012-03-08 12:15:00,59.05,59.07,59.0,59.0,48406.13931523023,28.453,28.4626,28.4289,28.4289,48406.1393
2012-03-08 12:20:00,59.01,59.08,59.01,59.07,72937.16384625476,28.4337,28.4675,28.4337,28.4626,72937.1638
2012-03-08 12:25:00,59.06,59.07,59.05,59.05,32270.759543486816,28.4578,28.4626,28.453,28.453,32270.7595
2012-03-08 12:30:00,59.05,59.08,59.05,59.08,31352.485897940445,28.453,28.4675,28.453,28.4675,31352.4859
2012-03-08 12:35:00,59.08,59.09,59.07,59.07,50898.59635314181,28.4675,28.4723,28.4626,28.4626,50898.5964
2012-03-08 12:40:00,59.07,59.09,59.06,59.06,48406.13931523023,28.4626,28.4723,28.4578,28.4578,48406.1393
2012-03-08 12:45:00,59.06,59.08,59.06,59.06,59031.8772136954,28.4578,28.4675,28.4578,28.4578,59031.8772
2012-03-08 12:50:00,59.06,59.08,59.06,59.06,63623.24544142727,28.4578,28.4675,28.4578,28.4578,63623.2454
2012-03-08 12:55:00,59.06,59.07,59.02,59.04,58507.149416240325,28.4578,28.4626,28.4386,28.4482,58507.1494
2012-03-08 13:00:00,59.05,59.06,59.02,59.05,48668.50321395776,28.453,28.4578,28.4386,28.453,48668.5032
2012-03-08 13:05:00,59.04,59.05,59.02,59.02,46700.77397350125,28.4482,28.453,28.4386,28.4386,46700.774
2012-03-08 13:10:00,59.02,59.06,59.01,59.06,46307.22812540994,28.4386,28.4578,28.4337,28.4578,46307.2281
2012-03-08 13:15:00,59.06,59.07,59.02,59.02,42896.49744195199,28.4578,28.4626,28.4386,28.4386,42896.4974
2012-03-08 13:20:00,59.01,59.02,59.0,59.01,58638.33136560409,28.4337,28.4386,28.4289,28.4337,58638.3314
2012-03-08 13:25:00,59.0,59.04,58.99,58.99,50242.68660632297,28.4289,28.4482,28.4241,28.4241,50242.6866
2012-03-08 13:30:00,58.99,59.01,58.96,59.0,48012.593467138926,28.4241,28.4337,28.4096,28.4289,48012.5935
2012-03-08 13:35:00,59.01,59.02,58.99,59.0,53653.417289780926,28.4337,28.4386,28.4241,28.4289,53653.4173
2012-03-08 13:40:00,59.01,59.02,58.99,59.0,33057.85123966942,28.4337,28.4386,28.4241,28.4289,33057.8512
2012-03-08 13:45:00,59.01,59.01,58.98,58.99,46700.77397350125,28.4337,28.4337,28.4193,28.4241,46700.774
2012-03-08 13:50:00,58.99,59.0,58.96,58.97,40141.67650531287,28.4241,28.4289,28.4096,28.4145,40141.6765
2012-03-08 13:55:00,58.96,58.98,58.93,58.96,54834.054834054834,28.4096,28.4193,28.3952,28.4096,54834.0548
2012-03-08 14:00:00,58.96,58.99,58.94,58.94,51160.96025186934,28.4096,28.4241,28.4,28.4,51160.9603
2012-03-08 14:05:00,58.94,58.95,58.92,58.92,57457.69382133018,28.4,28.4048,28.3904,28.3904,57457.6938
2012-03-08 14:10:00,58.92,58.93,58.86,58.86,59294.24111242293,28.3904,28.3952,28.3615,28.3615,59294.2411
2012-03-08 14:15:00,58.86,58.87,58.83,58.86,68739.34146661419,28.3615,28.3663,28.347,28.3615,68739.3415
2012-03-08 14:20:00,58.86,58.88,58.81,58.81,53259.871441689625,28.3615,28.3711,28.3374,28.3374,53259.8714
2012-03-08 14:25:00,58.81,58.91,58.8,58.91,108618.65407319952,28.3374,28.3855,28.3325,28.3855,108618.6541
2012-03-08 14:30:00,58.9,58.93,58.84,58.84,66902.79417552146,28.3807,28.3952,28.3518,28.3518,66902.7942
2012-03-08 14:35:00,58.84,58.93,58.84,58.93,102059.55660501117,28.3518,28.3952,28.3518,28.3952,102059.5566
2012-03-08 14:40:00,58.92,58.96,58.9,58.9,81332.80860553589,28.3904,28.4096,28.3807,28.3807,81332.8086
2012-03-08 14:45:00,58.9,58.96,58.9,58.94,68345.7956185229,28.3807,28.4096,28.3807,28.4,68345.7956
2012-03-08 14:50:00,58.94,59.01,58.93,58.99,114128.29594647777,28.4,28.4337,28.3952,28.4241,114128.2959
2012-03-08 14:55:00,59.0,59.04,58.96,58.99,147186.1471861472,28.4289,28.4482,28.4096,28.4241,147186.1472
2012-03-08 15:00:00,58.99,59.0,58.93,59.0,101010.10101010102,28.4241,28.4289,28.3952,28.4289,101010.101
2012-03-08 15:05:00,59.01,59.02,58.99,58.99,87498.36022563296,28.4337,28.4386,28.4241,28.4241,87498.3602
2012-03-08 15:10:00,58.99,59.06,58.99,59.0,136953.9551357733,28.4241,28.4578,28.4241,28.4289,136953.9551
2012-03-08 15:15:00,59.0,59.02,58.98,59.01,77790.89597271416,28.4289,28.4386,28.4193,28.4337,77790.896
2012-03-08 15:20:00,59.02,59.02,58.97,58.98,90777.90895972714,28.4386,28.4386,28.4145,28.4193,90777.909
2012-03-08 15:25:00,58.98,58.99,58.95,58.95,79102.71546635183,28.4193,28.4241,28.4048,28.4048,79102.7155
2012-03-08 15:30:00,58.96,59.0,58.94,58.95,163583.89085661815,28.4096,28.4289,28.4,28.4048,163583.8909
2012-03-08 15:35:00,58.96,58.98,58.88,58.88,158467.7948314312,28.4096,28.4193,28.3711,28.3711,158467.7948
2012-03-08 15:40:00,58.89,58.96,58.88,58.96,274301.45611963794,28.3759,28.4096,28.3711,28.4096,274301.4561
2012-03-08 15:45:00,58.96,58.96,58.86,58.9,209891.11898202807,28.4096,28.4096,28.3615,28.3807,209891.119
2012-03-08 15:50:00,58.9,58.93,58.89,58.93,240718.87708251344,28.3807,28.3952,28.3759,28.3952,240718.8771
2012-03-08 15:55:00,58.92,58.92,58.86,58.86,455201.3642922734,28.3904,28.3904,28.3615,28.3615,455201.3643
2012-03-09 09:30:00,58.87,59.01,58.84,58.92,152958.15295815296,28.3663,28.4337,28.3518,28.3904,152958.153
2012-03-09 09:35:00,58.93,59.06,58.85,58.99,135773.31759149942,28.3952,28.4578,28.3566,28.4241,135773.3176
2012-03-09 09:40:00,59.0,59.0,58.87,58.9,134330.31614849798,28.4289,28.4289,28.3663,28.3807,134330.3161
2012-03-09 09:45:00,58.9,59.08,58.9,59.06,102453.10245310246,28.3807,28.4675,28.3807,28.4578,102453.1025
2012-03-09 09:50:00,59.06,59.21,59.06,59.17,195067.55870392235,28.4578,28.5301,28.4578,28.5108,195067.5587
2012-03-09 09:55:00,59.17,59.22,59.06,59.18,183785.9110586384,28.5108,28.5349,28.4578,28.5156,183785.9111
2012-03-09 10:00:00,59.17,59.33,59.15,59.31,153482.88075560803,28.5108,28.5879,28.5012,28.5783,153482.8808
2012-03-09 10:05:00,59.31,59.44,59.31,59.43,268267.08644890465,28.5783,28.6409,28.5783,28.6361,268267.0864
2012-03-09 10:10:00,59.42,59.43,59.29,59.29,158205.43093270366,28.6313,28.6361,28.5687,28.5687,158205.4309
2012-03-09 10:15:00,59.29,59.4,59.26,59.4,201889.02007083825,28.5687,28.6217,28.5542,28.6217,201889.0201
2012-03-09 10:20:00,59.4,59.46,59.36,59.39,172897.80926144563,28.6217,28.6506,28.6024,28.6168,172897.8093
2012-03-09 10:25:00,59.39,59.4,59.31,59.35,122130.3948576676,28.6168,28.6217,28.5783,28.5976,122130.3949
2012-03-09 10:30:00,59.35,59.43,59.33,59.4,108749.8360225633,28.5976,28.6361,28.5879,28.6217,108749.836
2012-03-09 10:35:00,59.4,59.43,59.33,59.39,153482.88075560803,28.6217,28.6361,28.5879,28.6168,153482.8808
2012-03-09 10:40:00,59.39,59.4,59.35,59.35,68476.97756788666,28.6168,28.6217,28.5976,28.5976,68476.9776
2012-03-09 10:45:00,59.36,59.43,59.35,59.38,93532.72989636626,28.6024,28.6361,28.5976,28.612,93532.7299
2012-03-09 10:50:00,59.37,59.41,59.35,59.4,90515.5450609996,28.6072,28.6265,28.5976,28.6217,90515.5451
2012-03-09 10:55:00,59.41,59.44,59.34,59.35,143644.23455332546,28.6265,28.6409,28.5927,28.5976,143644.2346
2012-03-09 11:00:00,59.35,59.42,59.31,59.38,141545.3233635052,28.5976,28.6313,28.5783,28.612,141545.3234
2012-03-09 11:05:00,59.38,59.38,59.32,59.34,69788.79706152434,28.612,28.612,28.5831,28.5927,69788.7971
2012-03-09 11:10:00,59.33,59.35,59.31,59.31,66902.79417552146,28.5879,28.5976,28.5783,28.5783,66902.7942
2012-03-09 11:15:00,59.31,59.34,59.3,59.33,65459.79273252001,28.5783,28.5927,28.5735,28.5879,65459.7927
2012-03-09 11:20:00,59.32,59.35,59.3,59.3,57457.69382133018,28.5831,28.5976,28.5735,28.5735,57457.6938
2012-03-09 11:25:00,59.31,59.32,59.28,59.31,102059.55660501117,28.5783,28.5831,28.5638,28.5783,102059.5566
2012-03-09 11:30:00,59.31,59.32,59.3,59.31,98780.00787091696,28.5783,28.5831,28.5735,28.5783,98780.0079
2012-03-09 11:35:00,59.31,59.38,59.3,59.33,113603.5681490227,28.5783,28.612,28.5735,28.5879,113603.5681
2012-03-09 11:40:00,59.34,59.36,59.31,59.31,72937.16384625476,28.5927,28.6024,28.5783,28.5783,72937.1638
2012-03-09 11:45:00,59.31,59.37,59.31,59.36,125541.12554112554,28.5783,28.6072,28.5783,28.6024,125541.1255
2012-03-09 11:50:00,59.35,59.38,59.32,59.33,120687.39341466616,28.5976,28.612,28.5831,28.5879,120687.3934
2012-03-09 11:55:00,59.33,59.36,59.32,59.35,63623.24544142727,28.5879,28.6024,28.5831,28.5976,63623.2454
2012-03-09 12:00:00,59.36,59.38,59.31,59.33,84218.81149153877,28.6024,28.612,28.5783,28.5879,84218.8115
2012-03-09 12:05:00,59.32,59.33,59.11,59.31,101534.82880755608,28.5831,28.5879,28.4819,28.5783,101534.8288
2012-03-09 12:10:00,59.31,59.32,59.3,59.31,52866.325593598325,28.5783,28.5831,28.5735,28.5783,52866.3256
2012-03-09 12:15:00,59.31,59.32,59.31,59.31,57720.057720057725,28.5783,28.5831,28.5783,28.5783,57720.0577
2012-03-09 12:20:00,59.31,59.31,59.31,59.31,52341.59779614325,28.5783,28.5783,28.5783,28.5783,52341.5978
2012-03-09 12:25:00,59.31,59.31,59.31,59.31,83562.90174471993,28.5783,28.5783,28.5783,28.5783,83562.9017
2012-03-09 12:30:00,59.31,59.31,59.31,59.31,53653.417289780926,28.5783,28.5783,28.5783,28.5783,53653.4173
2012-03-09 12:35:00,59.31,59.31,59.28,59.3,115964.84323757052,28.5783,28.5783,28.5638,28.5735,115964.8432
2012-03-09 12:40:00,59.28,59.29,59.2,59.22,125409.94359176178,28.5638,28.5687,28.5253,28.5349,125409.9436
2012-03-09 12:45:00,59.22,59.25,59.2,59.24,53522.23534041716,28.5349,28.5494,28.5253,28.5446,53522.2353
2012-03-09 12:50:00,59.24,59.24,59.19,59.2,37386.85556867375,28.5446,28.5446,28.5205,28.5253,37386.8556
2012-03-09 12:55:00,59.19,59.19,59.12,59.12,59294.24111242293,28.5205,28.5205,28.4867,28.4867,59294.2411
2012-03-09 13:00:00,59.12,59.2,59.12,59.16,92352.09235209235,28.4867,28.5253,28.4867,28.506,92352.0924
2012-03-09 13:05:00,59.16,59.18,59.15,59.18,53128.68949232586,28.506,28.5156,28.5012,28.5156,53128.6895
2012-03-09 13:10:00,59.17,59.18,59.14,59.18,63885.6093401548,28.5108,28.5156,28.4964,28.5156,63885.6093
2012-03-09 13:15:00,59.18,59.21,59.16,59.21,52341.59779614325,28.5156,28.5301,28.506,28.5301,52341.5978
2012-03-09 13:20:00,59.21,59.25,59.21,59.24,54309.32703659977,28.5301,28.5494,28.5301,28.5446,54309.327
2012-03-09 13:25:00,59.23,59.31,59.23,59.3,84349.99344090253,28.5397,28.5783,28.5397,28.5735,84349.9934
2012-03-09 13:30:00,59.29,59.31,59.26,59.27,67689.88587170406,28.5687,28.5783,28.5542,28.559,67689.8859
2012-03-09 13:35:00,59.27,59.32,59.27,59.3,63360.881542699724,28.559,28.5831,28.559,28.5735,63360.8815
2012-03-09 13:40:00,59.3,59.3,59.28,59.3,34763.2165813984,28.5735,28.5735,28.5638,28.5735,34763.2166
2012-03-09 13:45:00,59.3,59.3,59.26,59.28,52866.325593598325,28.5735,28.5735,28.5542,28.5638,52866.3256
2012-03-09 13:50:00,59.28,59.28,59.28,59.28,33320.21513839696,28.5638,28.5638,28.5638,28.5638,33320.2151
2012-03-09 13:55:00,59.28,59.28,59.22,59.23,74380.1652892562,28.5638,28.5638,28.5349,28.5397,74380.1653
2012-03-09 14:00:00,59.23,59.25,59.18,59.18,207792.2077922078,28.5397,28.5494,28.5156,28.5156,207792.2078
2012-03-09 14:05:00,59.18,59.19,59.11,59.12,184835.36665354847,28.5156,28.5205,28.4819,28.4867,184835.3667
2012-03-09 14:10:00,59.12,59.15,59.06,59.06,200577.2005772006,28.4867,28.5012,28.4578,28.4578,200577.2006
2012-03-09 14:15:00,59.07,59.07,59.04,59.05,77266.16817525908,28.4626,28.4626,28.4482,28.453,77266.1682
2012-03-09 14:20:00,59.05,59.11,59.04,59.06,98517.64397218944,28.453,28.4819,28.4482,28.4578,98517.644
2012-03-09 14:25:00,59.06,59.11,59.05,59.07,100616.55516200972,28.4578,28.4819,28.453,28.4626,100616.5552
2012-03-09 14:30:00,59.08,59.08,59.04,59.06,96681.09668109668,28.4675,28.4675,28.4482,28.4578,96681.0967
2012-03-09 14:35:00,59.06,59.11,59.05,59.07,165289.2561983471,28.4578,28.4819,28.453,28.4626,165289.2562
2012-03-09 14:40:00,59.07,59.09,59.06,59.06,96025.18693427784,28.4626,28.4723,28.4578,28.4578,96025.1869
2012-03-09 14:45:00,59.06,59.06,59.01,59.01,64279.1551882461,28.4578,28.4578,28.4337,28.4337,64279.1552
2012-03-09 14:50:00,59.01,59.02,58.95,58.99,129738.9479207661,28.4337,28.4386,28.4048,28.4241,129738.9479
2012-03-09 14:55:00,58.99,58.99,58.85,58.86,314967.8604224059,28.4241,28.4241,28.3566,28.3615,314967.8604
2012-03-09 15:00:00,58.86,58.97,58.86,58.97,172110.71756526304,28.3615,28.4145,28.3615,28.4145,172110.7176
2012-03-09 15:05:00,58.97,58.99,58.95,58.98,182867.637413092,28.4145,28.4241,28.4048,28.4193,182867.6374
2012-03-09 15:10:00,58.98,58.99,58.94,58.98,97599.37032664304,28.4193,28.4241,28.4,28.4193,97599.3703
2012-03-09 15:15:00,58.97,59.01,58.95,58.99,73461.89164370982,28.4145,28.4337,28.4048,28.4241,73461.8916
2012-03-09 15:20:00,58.99,59.06,58.99,59.02,92483.27430145611,28.4241,28.4578,28.4241,28.4386,92483.2743
2012-03-09 15:25:00,59.02,59.05,58.98,58.99,78053.2598714417,28.4386,28.453,28.4193,28.4241,78053.2599
2012-03-09 15:30:00,58.99,59.01,58.95,58.96,163059.16305916305,28.4241,28.4337,28.4048,28.4096,163059.1631
2012-03-09 15:35:00,58.96,59.06,58.96,59.06,227469.5001967729,28.4096,28.4578,28.4096,28.4578,227469.5002
2012-03-09 15:40:00,59.05,59.12,58.87,58.89,329660.2387511479,28.453,28.4867,28.3663,28.3759,329660.2388
2012-03-09 15:45:00,58.89,59.35,58.87,58.92,336875.2459661551,28.3759,28.5976,28.3663,28.3904,336875.246
2012-03-09 15:50:00,58.92,58.93,58.77,58.77,547553.4566443658,28.3904,28.3952,28.3181,28.3181,547553.4566
2012-03-09 15:55:00,58.77,58.83,58.76,58.83,1023088.0230880232,28.3181,28.347,28.3133,28.347,1023088.0231
2012-03-12 09:30:00,58.83,59.08,58.81,59.02,266299.3572084481,28.347,28.4675,28.3374,28.4386,266299.3572
2012-03-12 09:35:00,59.02,59.04,58.87,59.02,137872.2287813197,28.4386,28.4482,28.3663,28.4386,137872.2288
2012-03-12 09:40:00,59.04,59.06,58.94,59.03,121343.303161485,28.4482,28.4578,28.4,28.4434,121343.3032
2012-03-12 09:45:00,59.02,59.03,58.81,58.81,199265.3810835629,28.4386,28.4434,28.3374,28.3374,199265.3811
2012-03-12 09:50:00,58.81,58.84,58.68,58.84,269710.0878919061,28.3374,28.3518,28.2747,28.3518,269710.0879
2012-03-12 09:55:00,58.84,59.02,58.82,59.01,158205.43093270366,28.3518,28.4386,28.3422,28.4337,158205.4309
2012-03-12 10:00:00,59.02,59.07,58.94,58.95,167912.89518562247,28.4386,28.4626,28.4,28.4048,167912.8952
2012-03-12 10:05:00,58.95,58.99,58.89,58.97,149547.422274695,28.4048,28.4241,28.3759,28.4145,149547.4223
2012-03-12 10:10:00,58.96,59.02,58.92,59.02,201101.9283746557,28.4096,28.4386,28.3904,28.4386,201101.9284
2012-03-12 10:15:00,59.02,59.12,59.0,59.11,278761.64239800605,28.4386,28.4867,28.4289,28.4819,278761.6424
2012-03-12 10:20:00,59.11,59.12,59.06,59.06,93270.36599763871,28.4819,28.4867,28.4578,28.4578,93270.366
2012-03-12 10:25:00,59.07,59.12,59.06,59.12,87367.17827626919,28.4626,28.4867,28.4578,28.4867,87367.1783
2012-03-12 10:30:00,59.11,59.12,59.01,59.06,162534.435261708,28.4819,28.4867,28.4337,28.4578,162534.4353
2012-03-12 10:35:00,59.06,59.12,59.05,59.06,100485.37321264594,28.4578,28.4867,28.453,28.4578,100485.3732
2012-03-12 10:40:00,59.06,59.12,58.98,59.1,150859.2417683327,28.4578,28.4867,28.4193,28.4771,150859.2418
2012-03-12 10:45:00,59.09,59.1,59.04,59.04,83300.5378459924,28.4723,28.4771,28.4482,28.4482,83300.5378
2012-03-12 10:50:00,59.05,59.24,59.04,59.18,224845.8612094976,28.453,28.5446,28.4482,28.5156,224845.8612
2012-03-12 10:55:00,59.18,59.31,59.18,59.28,163452.70890725436,28.5156,28.5783,28.5156,28.5638,163452.7089
2012-03-12 11:00:00,59.29,59.29,59.17,59.17,149678.60422405877,28.5687,28.5687,28.5108,28.5108,149678.6042
2012-03-12 11:05:00,59.18,59.18,59.15,59.16,154794.7002492457,28.5156,28.5156,28.5012,28.506,154794.7002
2012-03-12 11:10:00,59.15,59.21,59.15,59.19,77659.71402335039,28.5012,28.5301,28.5012,28.5205,77659.714
2012-03-12 11:15:00,59.19,59.22,59.14,59.21,106782.10678210678,28.5205,28.5349,28.4964,28.5301,106782.1068
2012-03-12 11:20:00,59.21,59.23,59.14,59.18,127902.40062967336,28.5301,28.5397,28.4964,28.5156,127902.4006
2012-03-12 11:25:00,59.18,59.18,59.12,59.12,55489.96458087368,28.5156,28.5156,28.4867,28.4867,55489.9646
2012-03-12 11:30:00,59.12,59.23,59.12,59.23,110192.83746556472,28.4867,28.5397,28.4867,28.5397,110192.8375
2012-03-12 11:35:00,59.23,59.24,59.14,59.14,108487.47212383576,28.5397,28.5446,28.4964,28.4964,108487.4721
2012-03-12 11:40:00,59.14,59.14,59.01,59.03,113210.0223009314,28.4964,28.4964,28.4337,28.4434,113210.0223
2012-03-12 11:45:00,59.04,59.05,58.98,59.0,168306.44103371375,28.4482,28.453,28.4193,28.4289,168306.441
2012-03-12 11:50:00,59.0,59.06,58.99,59.03,81201.62665617211,28.4289,28.4578,28.4241,28.4434,81201.6267
2012-03-12 11:55:00,59.03,59.04,58.97,58.97,56539.42017578382,28.4434,28.4482,28.4145,28.4145,56539.4202
2012-03-12 12:00:00,58.96,59.04,58.96,58.99,106519.74288337924,28.4096,28.4482,28.4096,28.4241,106519.7429
2012-03-12 12:05:00,58.99,59.01,58.96,58.99,42502.951593860686,28.4241,28.4337,28.4096,28.4241,42502.9516
2012-03-12 12:10:00,59.0,59.03,58.96,58.99,55489.96458087368,28.4289,28.4434,28.4096,28.4241,55489.9646
2012-03-12 12:15:00,58.99,59.02,58.97,58.97,48668.50321395776,28.4241,28.4386,28.4145,28.4145,48668.5032
2012-03-12 12:20:00,58.97,59.0,58.96,58.96,46438.41007477371,28.4145,28.4289,28.4096,28.4096,46438.4101
2012-03-12 12:25:00,58.96,58.96,58.9,58.9,73330.70969434606,28.4096,28.4096,28.3807,28.3807,73330.7097
2012-03-12 12:30:00,58.9,58.96,58.9,58.93,60212.51475796931,28.3807,28.4096,28.3807,28.3952,60212.5148
2012-03-12 12:35:00,58.93,58.96,58.93,58.96,60737.242555424375,28.3952,28.4096,28.3952,28.4096,60737.2426
2012-03-12 12:40:00,58.96,58.98,58.93,58.95,48668.50321395776,28.4096,28.4193,28.3952,28.4048,48668.5032
2012-03-12 12:45:00,58.95,58.96,58.93,58.93,29647.120556211463,28.4048,28.4096,28.3952,28.3952,29647.1206
2012-03-12 12:50:00,58.93,58.93,58.86,58.9,75691.98478289388,28.3952,28.3952,28.3615,28.3807,75691.9848
2012-03-12 12:55:00,58.9,58.91,58.88,58.91,41978.22379640562,28.3807,28.3855,28.3711,28.3855,41978.2238
2012-03-12 13:00:00,58.92,58.92,58.88,58.89,35025.58048012594,28.3904,28.3904,28.3711,28.3759,35025.5805
2012-03-12 13:05:00,58.89,58.91,58.89,58.9,47487.86566968385,28.3759,28.3855,28.3759,28.3807,47487.8657
2012-03-12 13:10:00,58.9,58.93,58.84,58.84,68083.43171979536,28.3807,28.3952,28.3518,28.3518,68083.4317
2012-03-12 13:15:00,58.84,58.84,58.79,58.82,62836.15374524466,28.3518,28.3518,28.3277,28.3422,62836.1537
2012-03-12 13:20:00,58.81,58.86,58.8,58.86,80283.35301062574,28.3374,28.3615,28.3325,28.3615,80283.353
2012-03-12 13:25:00,58.86,58.86,58.82,58.84,45257.7725304998,28.3615,28.3615,28.3422,28.3518,45257.7725
2012-03-12 13:30:00,58.85,58.89,58.83,58.89,42371.76964449692,28.3566,28.3759,28.347,28.3759,42371.7696
2012-03-12 13:35:00,58.89,58.93,58.89,58.92,41715.85989767808,28.3759,28.3952,28.3759,28.3904,41715.8599
2012-03-12 13:40:00,58.93,59.03,58.93,59.02,132231.40495867768,28.3952,28.4434,28.3952,28.4386,132231.405
2012-03-12 13:45:00,59.02,59.02,58.97,58.98,52472.77974550702,28.4386,28.4386,28.4145,28.4193,52472.7797
2012-03-12 13:50:00,58.98,58.99,58.94,58.96,42502.951593860686,28.4193,28.4241,28.4,28.4096,42502.9516
2012-03-12 13:55:00,58.96,58.96,58.9,58.9,58900.69526433163,28.4096,28.4096,28.3807,28.3807,58900.6953
2012-03-12 14:00:00,58.9,58.9,58.83,58.87,75560.8028335301,28.3807,28.3807,28.347,28.3663,75560.8028
2012-03-12 14:05:00,58.88,58.88,58.84,58.86,65197.42883379247,28.3711,28.3711,28.3518,28.3615,65197.4288
2012-03-12 14:10:00,58.86,58.92,58.84,58.9,113078.84035156763,28.3615,28.3904,28.3518,28.3807,113078.8404
2012-03-12 14:15:00,58.91,58.94,58.89,58.91,84481.1753902663,28.3855,28.4,28.3759,28.3855,84481.1754
2012-03-12 14:20:00,58.92,58.92,58.88,58.9,74117.80139052866,28.3904,28.3904,28.3711,28.3807,74117.8014
2012-03-12 14:25:00,58.9,58.92,58.89,58.92,58638.33136560409,28.3807,28.3904,28.3759,28.3904,58638.3314
2012-03-12 14:30:00,58.92,58.94,58.91,58.94,76741.44037780401,28.3904,28.4,28.3855,28.4,76741.4404
2012-03-12 14:35:00,58.93,58.96,58.93,58.96,65590.97468188377,28.3952,28.4096,28.3952,28.4096,65590.9747
2012-03-12 14:40:00,58.96,58.96,58.91,58.92,48012.593467138926,28.4096,28.4096,28.3855,28.3904,48012.5935
2012-03-12 14:45:00,58.92,58.93,58.89,58.9,105207.92338974155,28.3904,28.3952,28.3759,28.3807,105207.9234
2012-03-12 14:50:00,58.9,58.91,58.9,58.9,43290.04329004329,28.3807,28.3855,28.3807,28.3807,43290.0433
2012-03-12 14:55:00,58.9,58.96,58.86,58.96,92089.72845336482,28.3807,28.4096,28.3615,28.4096,92089.7285
2012-03-12 15:00:00,58.96,58.97,58.89,58.92,58900.69526433163,28.4096,28.4145,28.3759,28.3904,58900.6953
2012-03-12 15:05:00,58.93,58.96,58.91,58.93,67689.88587170406,28.3952,28.4096,28.3855,28.3952,67689.8859
2012-03-12 15:10:00,58.93,58.95,58.93,58.95,42109.405745769385,28.3952,28.4048,28.3952,28.4048,42109.4057
2012-03-12 15:15:00,58.95,58.97,58.9,58.96,60868.42450478814,28.4048,28.4145,28.3807,28.4096,60868.4245
2012-03-12 15:20:00,58.97,59.01,58.96,58.98,77266.16817525908,28.4145,28.4337,28.4096,28.4193,77266.1682
2012-03-12 15:25:00,58.99,59.0,58.97,58.99,52079.23389741572,28.4241,28.4289,28.4145,28.4241,52079.2339
2012-03-12 15:30:00,58.99,59.02,58.96,59.0,163715.0728059819,28.4241,28.4386,28.4096,28.4289,163715.0728
2012-03-12 15:35:00,59.01,59.01,58.92,58.94,106126.19703528794,28.4337,28.4337,28.3904,28.4,106126.197
2012-03-12 15:40:00,58.93,59.01,58.93,58.95,123835.76019939657,28.3952,28.4337,28.3952,28.4048,123835.7602
2012-03-12 15:45:00,58.94,58.99,58.91,58.95,185228.91250163977,28.4,28.4241,28.3855,28.4048,185228.9125
2012-03-12 15:50:00,58.95,58.99,58.91,58.93,232979.1420700512,28.4048,28.4241,28.3855,28.3952,232979.1421
2012-03-12 15:55:00,58.93,58.98,58.91,58.94,385543.7491801129,28.3952,28.4193,28.3855,28.4,385543.7492
2012-03-13 09:30:00,59.22,59.23,59.08,59.13,226944.77239931785,28.5349,28.5397,28.4675,28.4916,226944.7724
2012-03-13 09:35:00,59.13,59.14,59.1,59.11,94188.6396431851,28.4916,28.4964,28.4771,28.4819,94188.6396
2012-03-13 09:40:00,59.11,59.14,59.08,59.1,225239.4070575889,28.4819,28.4964,28.4675,28.4771,225239.4071
2012-03-13 09:45:00,59.09,59.1,58.84,58.84,208054.5716909353,28.4723,28.4771,28.3518,28.3518,208054.5717
2012-03-13 09:50:00,58.85,58.85,58.73,58.81,171061.26197035288,28.3566,28.3566,28.2988,28.3374,171061.262
2012-03-13 09:55:00,58.81,58.87,58.79,58.86,128427.12842712844,28.3374,28.3663,28.3277,28.3615,128427.1284
2012-03-13 10:00:00,58.86,58.87,58.8,58.84,84481.1753902663,28.3615,28.3663,28.3325,28.3518,84481.1754
2012-03-13 10:05:00,58.85,58.99,58.84,58.92,148629.14862914864,28.3566,28.4241,28.3518,28.3904,148629.1486
2012-03-13 10:10:00,58.93,58.97,58.9,58.96,156631.24754033846,28.3952,28.4145,28.3807,28.4096,156631.2475
2012-03-13 10:15:00,58.96,58.96,58.83,58.83,169093.53272989637,28.4096,28.4096,28.347,28.347,169093.5327
2012-03-13 10:20:00,58.83,58.87,58.81,58.82,194936.3767545586,28.347,28.3663,28.3374,28.3422,194936.3768
2012-03-13 10:25:00,58.83,58.85,58.79,58.82,81463.99055489965,28.347,28.3566,28.3277,28.3422,81463.9906
2012-03-13 10:30:00,58.82,58.87,58.81,58.86,73724.25554243736,28.3422,28.3663,28.3374,28.3615,73724.2555
2012-03-13 10:35:00,58.86,58.91,58.85,58.9,77134.98622589532,28.3615,28.3855,28.3566,28.3807,77134.9862
2012-03-13 10:40:00,58.9,58.94,58.89,58.94,193886.92115964845,28.3807,28.4,28.3759,28.4,193886.9212
2012-03-13 10:45:00,58.93,58.96,58.9,58.96,134723.8619965893,28.3952,28.4096,28.3807,28.4096,134723.862
2012-03-13 10:50:00,58.95,59.05,58.95,59.03,76741.44037780401,28.4048,28.453,28.4048,28.4434,76741.4404
2012-03-13 10:55:00,59.04,59.06,59.01,59.05,102059.55660501117,28.4482,28.4578,28.4337,28.453,102059.5566
2012-03-13 11:00:00,59.06,59.11,59.05,59.11,70444.70680834318,28.4578,28.4819,28.453,28.4819,70444.7068
2012-03-13 11:05:00,59.1,59.21,59.1,59.19,152958.15295815296,28.4771,28.5301,28.4771,28.5205,152958.153
2012-03-13 11:10:00,59.19,59.28,59.17,59.27,141151.77751541388,28.5205,28.5638,28.5108,28.559,141151.7775
2012-03-13 11:15:00,59.25,59.28,59.13,59.13,139052.8663255936,28.5494,28.5638,28.4916,28.4916,139052.8663
2012-03-13 11:20:00,59.14,59.21,59.14,59.19,137347.50098386462,28.4964,28.5301,28.4964,28.5205,137347.501
2012-03-13 11:25:00,59.2,59.2,59.13,59.15,82382.26420044602,28.5253,28.5253,28.4916,28.5012,82382.2642
2012-03-13 11:30:00,59.14,59.22,59.12,59.18,121736.84900957628,28.4964,28.5349,28.4867,28.5156,121736.849
2012-03-13 11:35:00,59.19,59.25,59.15,59.22,138265.774629411,28.5205,28.5494,28.5012,28.5349,138265.7746
2012-03-13 11:40:00,59.22,59.23,59.16,59.2,207529.84389348025,28.5349,28.5397,28.506,28.5253,207529.8439
2012-03-13 11:45:00,59.2,59.22,59.18,59.19,92089.72845336482,28.5253,28.5349,28.5156,28.5205,92089.7285
2012-03-13 11:50:00,59.19,59.23,59.18,59.2,90646.72701036338,28.5205,28.5397,28.5156,28.5253,90646.727
2012-03-13 11:55:00,59.2,59.23,59.11,59.15,100747.73711137348,28.5253,28.5397,28.4819,28.5012,100747.7371
2012-03-13 12:00:00,59.16,59.19,59.12,59.17,69788.79706152434,28.506,28.5205,28.4867,28.5108,69788.7971
2012-03-13 12:05:00,59.16,59.18,59.15,59.17,73855.43749180113,28.506,28.5156,28.5012,28.5108,73855.4375
2012-03-13 12:10:00,59.17,59.22,59.17,59.19,99698.28151646334,28.5108,28.5349,28.5108,28.5205,99698.2815
2012-03-13 12:15:00,59.2,59.22,59.18,59.21,81070.44470680834,28.5253,28.5349,28.5156,28.5301,81070.4447
2012-03-13 12:20:00,59.2,59.24,59.19,59.23,58375.96746687656,28.5253,28.5446,28.5205,28.5397,58375.9675
2012-03-13 12:25:00,59.24,59.26,59.22,59.24,148104.42083169357,28.5446,28.5542,28.5349,28.5446,148104.4208
2012-03-13 12:30:00,59.25,59.28,59.25,59.28,138528.13852813854,28.5494,28.5638,28.5494,28.5638,138528.1385
2012-03-13 12:35:00,59.28,59.28,59.26,59.28,73199.52774498229,28.5638,28.5638,28.5542,28.5638,73199.5277
2012-03-13 12:40:00,59.28,59.28,59.27,59.28,56539.42017578382,28.5638,28.5638,28.559,28.5638,56539.4202
2012-03-13 12:45:00,59.28,59.29,59.22,59.25,112816.4764528401,28.5638,28.5687,28.5349,28.5494,112816.4765
2012-03-13 12:50:00,59.25,59.31,59.25,59.3,49849.14075823167,28.5494,28.5783,28.5494,28.5735,49849.1408
2012-03-13 12:55:00,59.31,59.31,59.26,59.28,58507.149416240325,28.5783,28.5783,28.5542,28.5638,58507.1494
2012-03-13 13:00:00,59.28,59.3,59.24,59.29,80414.53495998951,28.5638,28.5735,28.5446,28.5687,80414.535
2012-03-13 13:05:00,59.3,59.3,59.28,59.3,38961.03896103896,28.5735,28.5735,28.5638,28.5735,38961.039
2012-03-13 13:10:00,59.3,59.3,59.28,59.28,42109.405745769385,28.5735,28.5735,28.5638,28.5638,42109.4057
2012-03-13 13:15:00,59.28,59.28,59.22,59.27,122786.30460448645,28.5638,28.5638,28.5349,28.559,122786.3046
2012-03-13 13:20:00,59.27,59.27,59.22,59.22,47750.229568411385,28.559,28.559,28.5349,28.5349,47750.2296
2012-03-13 13:25:00,59.22,59.23,59.17,59.18,152826.9710087892,28.5349,28.5397,28.5108,28.5156,152826.971
2012-03-13 13:30:00,59.18,59.18,59.15,59.15,42502.951593860686,28.5156,28.5156,28.5012,28.5012,42502.9516
2012-03-13 13:35:00,59.15,59.15,59.08,59.09,59163.059163059166,28.5012,28.5012,28.4675,28.4723,59163.0592
2012-03-13 13:40:00,59.08,59.09,59.04,59.08,80020.9891118982,28.4675,28.4723,28.4482,28.4675,80020.9891
2012-03-13 13:45:00,59.08,59.09,59.04,59.08,70838.25265643447,28.4675,28.4723,28.4482,28.4675,70838.2527
2012-03-13 13:50:00,59.07,59.08,59.03,59.03,54178.145087236,28.4626,28.4675,28.4434,28.4434,54178.1451
2012-03-13 13:55:00,59.04,59.04,59.01,59.02,55883.510428964975,28.4482,28.4482,28.4337,28.4386,55883.5104
2012-03-13 14:00:00,59.01,59.02,58.98,58.99,102977.83025055753,28.4337,28.4386,28.4193,28.4241,102977.8303
2012-03-13 14:05:00,58.98,58.99,58.96,58.97,92745.63820018366,28.4193,28.4241,28.4096,28.4145,92745.6382
2012-03-13 14:10:00,58.98,59.01,58.95,58.99,96943.46057982424,28.4193,28.4337,28.4048,28.4241,96943.4606
2012-03-13 14:15:00,58.99,59.03,58.93,59.03,232847.9601206874,28.4241,28.4434,28.3952,28.4434,232847.9601
2012-03-13 14:20:00,59.03,59.08,58.96,58.97,213564.2135642136,28.4434,28.4675,28.4096,28.4145,213564.2136
2012-03-13 14:25:00,58.96,59.01,58.9,58.94,141545.3233635052,28.4096,28.4337,28.3807,28.4,141545.3234
2012-03-13 14:30:00,58.94,59.02,58.9,58.91,102059.55660501117,28.4,28.4386,28.3807,28.3855,102059.5566
2012-03-13 14:35:00,58.9,58.96,58.9,58.96,164239.80060343698,28.3807,28.4096,28.3807,28.4096,164239.8006
2012-03-13 14:40:00,58.96,58.99,58.92,58.93,179325.72478027025,28.4096,28.4241,28.3904,28.3952,179325.7248
2012-03-13 14:45:00,58.93,58.93,58.8,58.8,181949.3637675456,28.3952,28.3952,28.3325,28.3325,181949.3638
2012-03-13 14:50:00,58.8,58.83,58.76,58.79,186278.3680965499,28.3325,28.347,28.3133,28.3277,186278.3681
2012-03-13 14:55:00,58.79,58.84,58.79,58.84,123179.85045257772,28.3277,28.3518,28.3277,28.3518,123179.8505
2012-03-13 15:00:00,58.84,59.02,58.84,58.99,287026.1052079234,28.3518,28.4386,28.3518,28.4241,287026.1052
2012-03-13 15:05:00,58.99,59.09,58.95,58.98,227731.86409550047,28.4241,28.4723,28.4048,28.4193,227731.8641
2012-03-13 15:10:00,58.98,59.07,58.97,59.06,224058.76951331497,28.4193,28.4626,28.4145,28.4578,224058.7695
2012-03-13 15:15:00,59.06,59.07,59.02,59.06,131969.04105995016,28.4578,28.4626,28.4386,28.4578,131969.0411
2012-03-13 15:20:00,59.06,59.12,59.02,59.12,205168.56880493244,28.4578,28.4867,28.4386,28.4867,205168.5688
2012-03-13 15:25:00,59.12,59.15,59.03,59.04,160304.34212252396,28.4867,28.5012,28.4434,28.4482,160304.3421
2012-03-13 15:30:00,59.03,59.09,59.03,59.09,158730.15873015873,28.4434,28.4723,28.4434,28.4723,158730.1587
2012-03-13 15:35:00,59.09,59.1,59.03,59.08,226157.68070313527,28.4723,28.4771,28.4434,28.4675,226157.6807
2012-03-13 15:40:00,59.08,59.16,59.06,59.16,338580.61130788404,28.4675,28.506,28.4578,28.506,338580.6113
2012-03-13 15:45:00,59.17,59.22,59.16,59.2,226420.0446018628,28.5108,28.5349,28.506,28.5253,226420.0446
2012-03-13 15:50:00,59.19,59.31,59.18,59.31,348943.9853076217,28.5205,28.5783,28.5156,28.5783,348943.9853
2012-03-13 15:55:00,59.3,59.31,59.25,59.29,459792.73252000526,28.5735,28.5783,28.5494,28.5687,459792.7325
2012-03-14 09:30:00,59.24,59.37,59.1,59.24,218155.58179194544,28.5446,28.6072,28.4771,28.5446,218155.5818
2012-03-14 09:35:00,59.27,59.28,59.14,59.28,87891.90607372425,28.559,28.5638,28.4964,28.5638,87891.9061
2012-03-14 09:40:00,59.28,59.38,59.26,59.36,108487.47212383576,28.5638,28.612,28.5542,28.6024,108487.4721
2012-03-14 09:45:00,59.36,59.39,59.25,59.33,127771.2186803096,28.6024,28.6168,28.5494,28.5879,127771.2187
2012-03-14 09:50:00,59.33,59.45,59.33,59.42,84087.629542175,28.5879,28.6457,28.5879,28.6313,84087.6295
2012-03-14 09:55:00,59.42,59.53,59.41,59.53,176046.17604617606,28.6313,28.6843,28.6265,28.6843,176046.176
2012-03-14 10:00:00,59.53,59.54,59.48,59.51,142070.05116096025,28.6843,28.6891,28.6602,28.6747,142070.0512
2012-03-14 10:05:00,59.51,59.54,59.49,59.54,139839.9580217762,28.6747,28.6891,28.665,28.6891,139839.958
2012-03-14 10:10:00,59.53,59.54,59.48,59.49,137741.04683195593,28.6843,28.6891,28.6602,28.665,137741.0468
2012-03-14 10:15:00,59.48,59.5,59.4,59.5,126328.21723730816,28.6602,28.6698,28.6217,28.6698,126328.2172
2012-03-14 10:20:00,59.5,59.54,59.47,59.54,95369.277187459,28.6698,28.6891,28.6554,28.6891,95369.2772
2012-03-14 10:25:00,59.53,59.54,59.47,59.47,144956.05404696314,28.6843,28.6891,28.6554,28.6554,144956.054
2012-03-14 10:30:00,59.47,59.49,59.3,59.41,219598.58323494688,28.6554,28.665,28.5735,28.6265,219598.5832
2012-03-14 10:35:00,59.4,59.44,59.27,59.35,209497.5731339368,28.6217,28.6409,28.559,28.5976,209497.5731
2012-03-14 10:40:00,59.35,59.44,59.35,59.38,131837.85911058637,28.5976,28.6409,28.5976,28.612,131837.8591
2012-03-14 10:45:00,59.38,59.44,59.34,59.44,94975.7313393677,28.612,28.6409,28.5927,28.6409,94975.7313
2012-03-14 10:50:00,59.44,59.47,59.35,59.38,123835.76019939657,28.6409,28.6554,28.5976,28.612,123835.7602
2012-03-14 10:55:00,59.37,59.38,59.14,59.14,165158.07424898335,28.6072,28.612,28.4964,28.4964,165158.0742
2012-03-14 11:00:00,59.14,59.25,59.12,59.24,181293.4540207268,28.4964,28.5494,28.4867,28.5446,181293.454
2012-03-14 11:05:00,59.24,59.34,59.23,59.31,160435.52407188772,28.5446,28.5927,28.5397,28.5783,160435.5241
2012-03-14 11:10:00,59.31,59.37,59.29,59.32,187983.7334382789,28.5783,28.6072,28.5687,28.5831,187983.7334
2012-03-14 11:15:00,59.32,59.36,59.32,59.33,71231.79850452578,28.5831,28.6024,28.5831,28.5879,71231.7985
2012-03-14 11:20:00,59.32,59.37,59.32,59.34,52997.50754296209,28.5831,28.6072,28.5831,28.5927,52997.5075
2012-03-14 11:25:00,59.33,59.39,59.33,59.34,63754.42739079103,28.5879,28.6168,28.5879,28.5927,63754.4274
2012-03-14 11:30:00,59.34,59.39,59.32,59.35,70313.5248589794,28.5927,28.6168,28.5831,28.5976,70313.5249
2012-03-14 11:35:00,59.35,59.41,59.32,59.36,78840.3515676243,28.5976,28.6265,28.5831,28.6024,78840.3516
2012-03-14 11:40:00,59.36,59.41,59.35,59.39,50373.86855568674,28.6024,28.6265,28.5976,28.6168,50373.8686
2012-03-14 11:45:00,59.38,59.38,59.35,59.38,52997.50754296209,28.612,28.612,28.5976,28.612,52997.5075
2012-03-14 11:50:00,59.38,59.39,59.34,59.35,46176.04617604618,28.612,28.6168,28.5927,28.5976,46176.0462
2012-03-14 11:55:00,59.35,59.4,59.35,59.38,50111.5046569592,28.5976,28.6217,28.5976,28.612,50111.5047
2012-03-14 12:00:00,59.38,59.39,59.28,59.28,96025.18693427784,28.612,28.6168,28.5638,28.5638,96025.1869
2012-03-14 12:05:00,59.29,59.29,59.18,59.23,156500.0655909747,28.5687,28.5687,28.5156,28.5397,156500.0656
2012-03-14 12:10:00,59.22,59.25,59.18,59.18,84481.1753902663,28.5349,28.5494,28.5156,28.5156,84481.1754
2012-03-14 12:15:00,59.18,59.2,59.12,59.16,98386.46202282568,28.5156,28.5253,28.4867,28.506,98386.462
2012-03-14 12:20:00,59.15,59.22,59.08,59.1,163977.43670470943,28.5012,28.5349,28.4675,28.4771,163977.4367
2012-03-14 12:25:00,59.1,59.13,59.06,59.13,105207.92338974155,28.4771,28.4916,28.4578,28.4916,105207.9234
2012-03-14 12:30:00,59.13,59.17,59.12,59.14,73855.43749180113,28.4916,28.5108,28.4867,28.4964,73855.4375
2012-03-14 12:35:00,59.14,59.18,59.11,59.17,77397.35012462286,28.4964,28.5156,28.4819,28.5108,77397.3501
2012-03-14 12:40:00,59.16,59.18,59.12,59.16,50767.41440377804,28.506,28.5156,28.4867,28.506,50767.4144
2012-03-14 12:45:00,59.17,59.19,59.15,59.19,76741.44037780401,28.5108,28.5205,28.5012,28.5205,76741.4404
2012-03-14 12:50:00,59.2,59.2,59.15,59.17,57720.057720057725,28.5253,28.5253,28.5012,28.5108,57720.0577
2012-03-14 12:55:00,59.16,59.2,59.15,59.16,72805.981896891,28.506,28.5253,28.5012,28.506,72805.9819
2012-03-14 13:00:00,59.16,59.18,59.13,59.15,101403.64685819233,28.506,28.5156,28.4916,28.5012,101403.6469
2012-03-14 13:05:00,59.14,59.2,59.14,59.18,71362.98045388954,28.4964,28.5253,28.4964,28.5156,71362.9805
2012-03-14 13:10:00,59.18,59.26,59.17,59.22,148891.51252787616,28.5156,28.5542,28.5108,28.5349,148891.5125
2012-03-14 13:15:00,59.22,59.25,59.21,59.25,69001.70536534172,28.5349,28.5494,28.5301,28.5494,69001.7054
2012-03-14 13:20:00,59.25,59.25,59.2,59.24,46569.59202413748,28.5494,28.5494,28.5253,28.5446,46569.592
2012-03-14 13:25:00,59.24,59.25,59.21,59.23,68739.34146661419,28.5446,28.5494,28.5301,28.5397,68739.3415
2012-03-14 13:30:00,59.22,59.26,59.19,59.22,92220.9104027286,28.5349,28.5542,28.5205,28.5349,92220.9104
2012-03-14 13:35:00,59.21,59.23,59.18,59.21,78577.98766889676,28.5301,28.5397,28.5156,28.5301,78577.9877
2012-03-14 13:40:00,59.21,59.24,59.15,59.16,94319.82159254886,28.5301,28.5446,28.5012,28.506,94319.8216
2012-03-14 13:45:00,59.15,59.16,59.12,59.13,129083.03817394728,28.5012,28.506,28.4867,28.4916,129083.0382
2012-03-14 13:50:00,59.12,59.15,59.11,59.13,68345.7956185229,28.4867,28.5012,28.4819,28.4916,68345.7956
2012-03-14 13:55:00,59.12,59.13,59.1,59.12,229699.59333595692,28.4867,28.4916,28.4771,28.4867,229699.5933
2012-03-14 14:00:00,59.11,59.16,59.11,59.12,81070.44470680834,28.4819,28.506,28.4819,28.4867,81070.4447
2012-03-14 14:05:00,59.12,59.18,59.12,59.18,61917.88009969828,28.4867,28.5156,28.4867,28.5156,61917.8801
2012-03-14 14:10:00,59.18,59.18,59.11,59.12,84087.629542175,28.5156,28.5156,28.4819,28.4867,84087.6295
2012-03-14 14:15:00,59.12,59.16,59.08,59.15,191394.46412173685,28.4867,28.506,28.4675,28.5012,191394.4641
2012-03-14 14:20:00,59.15,59.17,59.11,59.15,87235.99632690543,28.5012,28.5108,28.4819,28.5012,87235.9963
2012-03-14 14:25:00,59.15,59.2,59.13,59.2,64672.7010363374,28.5012,28.5253,28.4916,28.5253,64672.701
2012-03-14 14:30:00,59.2,59.22,59.12,59.21,111504.65695920242,28.5253,28.5349,28.4867,28.5301,111504.657
2012-03-14 14:35:00,59.22,59.24,59.13,59.16,238882.32979142072,28.5349,28.5446,28.4916,28.506,238882.3298
2012-03-14 14:40:00,59.15,59.18,59.12,59.14,167912.89518562247,28.5012,28.5156,28.4867,28.4964,167912.8952
2012-03-14 14:45:00,59.13,59.17,59.12,59.15,88023.08802308803,28.4916,28.5108,28.4867,28.5012,88023.088
2012-03-14 14:50:00,59.15,59.18,59.15,59.15,72937.16384625476,28.5012,28.5156,28.5012,28.5012,72937.1638
2012-03-14 14:55:00,59.16,59.17,59.1,59.11,379640.5614587433,28.506,28.5108,28.4771,28.4819,379640.5615
2012-03-14 15:00:00,59.1,59.14,59.09,59.09,109930.4735668372,28.4771,28.4964,28.4723,28.4723,109930.4736
2012-03-14 15:05:00,59.08,59.12,59.06,59.06,173947.26485635576,28.4675,28.4867,28.4578,28.4578,173947.2649
2012-03-14 15:10:00,59.06,59.11,59.04,59.09,115177.75154138792,28.4578,28.4819,28.4482,28.4723,115177.7515
2012-03-14 15:15:00,59.09,59.09,59.01,59.02,116620.75298438936,28.4723,28.4723,28.4337,28.4386,116620.753
2012-03-14 15:20:00,59.02,59.05,58.99,59.02,162534.435261708,28.4386,28.453,28.4241,28.4386,162534.4353
2012-03-14 15:25:00,59.02,59.09,59.02,59.08,165945.16594516597,28.4386,28.4723,28.4386,28.4675,165945.1659
2012-03-14 15:30:00,59.09,59.1,59.05,59.09,107438.01652892564,28.4723,28.4771,28.453,28.4723,107438.0165
2012-03-14 15:35:00,59.08,59.09,59.02,59.05,112685.29450347633,28.4675,28.4723,28.4386,28.453,112685.2945
2012-03-14 15:40:00,59.05,59.06,58.96,58.96,261314.44313262496,28.453,28.4578,28.4096,28.4096,261314.4431
2012-03-14 15:45:00,58.96,59.03,58.91,59.0,366260.002623639,28.4096,28.4434,28.3855,28.4289,366260.0026
2012-03-14 15:50:00,59.0,59.05,58.98,59.04,265774.6294109931,28.4289,28.453,28.4193,28.4482,265774.6294
2012-03-14 15:55:00,59.02,59.07,58.99,59.06,500983.8646202283,28.4386,28.4626,28.4241,28.4578,500983.8646
2012-03-15 09:30:00,59.11,59.19,58.98,59.18,160566.70602125148,28.4819,28.5205,28.4193,28.5156,160566.706
2012-03-15 09:35:00,59.19,59.23,59.09,59.11,99829.46346582712,28.5205,28.5397,28.4723,28.4819,99829.4635
2012-03-15 09:40:00,59.1,59.1,59.02,59.03,181293.4540207268,28.4771,28.4771,28.4386,28.4434,181293.454
2012-03-15 09:45:00,59.03,59.03,58.9,59.01,129214.22012331104,28.4434,28.4434,28.3807,28.4337,129214.2201
2012-03-15 09:50:00,59.02,59.09,59.02,59.02,66378.06637806637,28.4386,28.4723,28.4386,28.4386,66378.0664
2012-03-15 09:55:00,59.02,59.07,58.91,59.06,167256.98543880362,28.4386,28.4626,28.3855,28.4578,167256.9854
2012-03-15 10:00:00,59.06,59.08,58.79,58.82,345926.80047225504,28.4578,28.4675,28.3277,28.3422,345926.8005
2012-03-15 10:05:00,58.82,58.87,58.77,58.77,170536.5341728978,28.3422,28.3663,28.3181,28.3181,170536.5342
2012-03-15 10:10:00,58.78,58.83,58.62,58.65,374918.01128164766,28.3229,28.347,28.2458,28.2603,374918.0113
2012-03-15 10:15:00,58.65,58.74,58.62,58.74,203332.0215138397,28.2603,28.3036,28.2458,28.3036,203332.0215
2012-03-15 10:20:00,58.74,58.83,58.74,58.77,177751.54138790502,28.3036,28.347,28.3036,28.3181,177751.5414
2012-03-15 10:25:00,58.77,58.8,58.75,58.78,173684.90095762824,28.3181,28.3325,28.3085,28.3229,173684.901
2012-03-15 10:30:00,58.78,58.78,58.74,58.77,137609.86488259217,28.3229,28.3229,28.3036,28.3181,137609.8649
2012-03-15 10:35:00,58.77,58.77,58.67,58.68,155057.06414797326,28.3181,28.3181,28.2699,28.2747,155057.0641
2012-03-15 10:40:00,58.69,58.73,58.67,58.68,121736.84900957628,28.2795,28.2988,28.2699,28.2747,121736.849
2012-03-15 10:45:00,58.68,58.7,58.61,58.62,144562.50819887183,28.2747,28.2844,28.241,28.2458,144562.5082
2012-03-15 10:50:00,58.63,58.66,58.58,58.59,91827.36455463729,28.2506,28.2651,28.2265,28.2314,91827.3646
2012-03-15 10:55:00,58.58,58.61,58.48,58.52,175914.9940968123,28.2265,28.241,28.1784,28.1976,175914.9941
2012-03-15 11:00:00,58.51,58.61,58.51,58.54,134461.49809786174,28.1928,28.241,28.1928,28.2073,134461.4981
2012-03-15 11:05:00,58.54,58.54,58.38,58.38,251344.61498097863,28.2073,28.2073,28.1302,28.1302,251344.615
2012-03-15 11:10:00,58.39,58.43,58.36,58.38,137609.86488259217,28.135,28.1543,28.1205,28.1302,137609.8649
2012-03-15 11:15:00,58.38,58.43,58.33,58.43,108749.8360225633,28.1302,28.1543,28.1061,28.1543,108749.836
2012-03-15 11:20:00,58.43,58.48,58.42,58.44,125409.94359176178,28.1543,28.1784,28.1494,28.1591,125409.9436
2012-03-15 11:25:00,58.43,58.45,58.19,58.19,324806.50662468845,28.1543,28.1639,28.0386,28.0386,324806.5066
2012-03-15 11:30:00,58.19,58.28,58.19,58.22,139839.9580217762,28.0386,28.082,28.0386,28.0531,139839.958
2012-03-15 11:35:00,58.22,58.23,58.03,58.08,335956.9723206087,28.0531,28.0579,27.9615,27.9856,335956.9723
2012-03-15 11:40:00,58.08,58.15,58.06,58.14,158992.52262888628,27.9856,28.0193,27.976,28.0145,158992.5226
2012-03-15 11:45:00,58.14,58.19,58.1,58.14,134461.49809786174,28.0145,28.0386,27.9953,28.0145,134461.4981
2012-03-15 11:50:00,58.13,58.23,58.11,58.22,120162.66561721108,28.0097,28.0579,28.0001,28.0531,120162.6656
2012-03-15 11:55:00,58.21,58.25,58.18,58.18,103502.5580480126,28.0483,28.0675,28.0338,28.0338,103502.558
2012-03-15 12:00:00,58.19,58.32,58.16,58.31,212252.3940705759,28.0386,28.1013,28.0242,28.0964,212252.3941
2012-03-15 12:05:00,58.31,58.36,58.29,58.36,124229.30604748787,28.0964,28.1205,28.0868,28.1205,124229.306
2012-03-15 12:10:00,58.36,58.39,58.29,58.31,136822.77318640955,28.1205,28.135,28.0868,28.0964,136822.7732
2012-03-15 12:15:00,58.32,58.35,58.27,58.35,118326.11832611832,28.1013,28.1157,28.0772,28.1157,118326.1183
2012-03-15 12:20:00,58.35,58.47,58.35,58.46,226813.5904499541,28.1157,28.1735,28.1157,28.1687,226813.5904
2012-03-15 12:25:00,58.46,58.51,58.45,58.51,91171.45480781845,28.1687,28.1928,28.1639,28.1928,91171.4548
2012-03-15 12:30:00,58.5,58.51,58.43,58.44,98648.8259215532,28.188,28.1928,28.1543,28.1591,98648.8259
2012-03-15 12:35:00,58.43,58.46,58.39,58.46,81070.44470680834,28.1543,28.1687,28.135,28.1687,81070.4447
2012-03-15 12:40:00,58.45,58.49,58.45,58.48,69395.25121343303,28.1639,28.1832,28.1639,28.1784,69395.2512
2012-03-15 12:45:00,58.48,58.54,58.48,58.48,56932.96602387512,28.1784,28.2073,28.1784,28.1784,56932.966
2012-03-15 12:50:00,58.49,58.53,58.48,58.51,54178.145087236,28.1832,28.2024,28.1784,28.1928,54178.1451
2012-03-15 12:55:00,58.51,58.53,58.51,58.53,44864.2266824085,28.1928,28.2024,28.1928,28.2024,44864.2267
2012-03-15 13:00:00,58.54,58.54,58.5,58.51,97074.642529188,28.2073,28.2073,28.188,28.1928,97074.6425
2012-03-15 13:05:00,58.51,58.58,58.51,58.58,80545.71690935327,28.1928,28.2265,28.1928,28.2265,80545.7169
2012-03-15 13:10:00,58.58,58.62,58.56,58.61,150072.15007215008,28.2265,28.2458,28.2169,28.241,150072.1501
2012-03-15 13:15:00,58.6,58.61,58.52,58.54,58638.33136560409,28.2362,28.241,28.1976,28.2073,58638.3314
2012-03-15 13:20:00,58.54,58.58,58.53,58.54,34763.2165813984,28.2073,28.2265,28.2024,28.2073,34763.2166
2012-03-15 13:25:00,58.54,58.54,58.44,58.45,89859.63531418078,28.2073,28.2073,28.1591,28.1639,89859.6353
2012-03-15 13:30:00,58.45,58.47,58.42,58.42,50767.41440377804,28.1639,28.1735,28.1494,28.1494,50767.4144
2012-03-15 13:35:00,58.42,58.45,58.41,58.42,60474.87865669684,28.1494,28.1639,28.1446,28.1494,60474.8787
2012-03-15 13:40:00,58.42,58.44,58.4,58.43,40535.22235340417,28.1494,28.1591,28.1398,28.1543,40535.2224
2012-03-15 13:45:00,58.43,58.48,58.42,58.47,70969.43460579825,28.1543,28.1784,28.1494,28.1735,70969.4346
2012-03-15 13:50:00,58.47,58.47,58.4,58.4,60081.33280860554,28.1735,28.1735,28.1398,28.1398,60081.3328
2012-03-15 13:55:00,58.4,58.41,58.32,58.33,100485.37321264594,28.1398,28.1446,28.1013,28.1061,100485.3732
2012-03-15 14:00:00,58.33,58.38,58.33,58.38,165158.07424898335,28.1061,28.1302,28.1061,28.1302,165158.0742
2012-03-15 14:05:00,58.38,58.42,58.38,58.38,218680.3095894005,28.1302,28.1494,28.1302,28.1302,218680.3096
2012-03-15 14:10:00,58.38,58.39,58.33,58.38,111504.65695920242,28.1302,28.135,28.1061,28.1302,111504.657
2012-03-15 14:15:00,58.38,58.45,58.38,58.43,103896.1038961039,28.1302,28.1639,28.1302,28.1543,103896.1039
2012-03-15 14:20:00,58.44,58.47,58.39,58.42,74117.80139052866,28.1591,28.1735,28.135,28.1494,74117.8014
2012-03-15 14:25:00,58.42,58.45,58.39,58.4,82644.62809917355,28.1494,28.1639,28.135,28.1398,82644.6281
2012-03-15 14:30:00,58.4,58.41,58.36,58.4,131969.04105995016,28.1398,28.1446,28.1205,28.1398,131969.0411
2012-03-15 14:35:00,58.4,58.43,58.36,58.38,192181.55581791943,28.1398,28.1543,28.1205,28.1302,192181.5558
2012-03-15 14:40:00,58.38,58.4,58.36,58.37,129214.22012331104,28.1302,28.1398,28.1205,28.1254,129214.2201
2012-03-15 14:45:00,58.38,58.41,58.35,58.41,102977.83025055753,28.1302,28.1446,28.1157,28.1446,102977.8303
2012-03-15 14:50:00,58.41,58.48,58.4,58.46,133674.40640167912,28.1446,28.1784,28.1398,28.1687,133674.4064
2012-03-15 14:55:00,58.46,58.5,58.46,58.47,112685.29450347633,28.1687,28.188,28.1687,28.1735,112685.2945
2012-03-15 15:00:00,58.47,58.5,58.45,58.49,112029.38475665748,28.1735,28.188,28.1639,28.1832,112029.3848
2012-03-15 15:05:00,58.48,58.5,58.44,58.44,110192.83746556472,28.1784,28.188,28.1591,28.1591,110192.8375
2012-03-15 15:10:00,58.45,58.47,58.43,58.45,90909.09090909093,28.1639,28.1735,28.1543,28.1639,90909.0909
2012-03-15 15:15:00,58.44,58.45,58.41,58.43,93926.27574445755,28.1591,28.1639,28.1446,28.1543,93926.2757
2012-03-15 15:20:00,58.42,58.44,58.4,58.43,110848.74721238358,28.1494,28.1591,28.1398,28.1543,110848.7472
2012-03-15 15:25:00,58.43,58.43,58.39,58.42,123966.94214876034,28.1543,28.1543,28.135,28.1494,123966.9421
2012-03-15 15:30:00,58.41,58.47,58.4,58.45,203856.7493112948,28.1446,28.1735,28.1398,28.1639,203856.7493
2012-03-15 15:35:00,58.45,58.48,58.39,58.39,153220.5168568805,28.1639,28.1784,28.135,28.135,153220.5169
2012-03-15 15:40:00,58.39,58.42,58.36,58.37,172766.62731208187,28.135,28.1494,28.1205,28.1254,172766.6273
2012-03-15 15:45:00,58.37,58.38,58.33,58.35,298832.4806506625,28.1254,28.1302,28.1061,28.1157,298832.4807
2012-03-15 15:50:00,58.35,58.35,58.32,58.35,268791.8142463597,28.1157,28.1157,28.1013,28.1157,268791.8142
2012-03-15 15:55:00,58.34,58.45,58.34,58.4,401285.5831037649,28.1109,28.1639,28.1109,28.1398,401285.5831
2012-03-16 09:30:00,58.62,58.69,58.54,58.66,2235340.417158599,28.2458,28.2795,28.2073,28.2651,2235340.4172
2012-03-16 09:35:00,58.67,58.92,58.65,58.89,80808.0808080808,28.2699,28.3904,28.2603,28.3759,80808.0808
2012-03-16 09:40:00,58.9,59.0,58.8,58.83,169749.44247671522,28.3807,28.4289,28.3325,28.347,169749.4425
2012-03-16 09:45:00,58.84,58.85,58.74,58.78,152826.9710087892,28.3518,28.3566,28.3036,28.3229,152826.971
2012-03-16 09:50:00,58.77,58.84,58.69,58.72,141414.14141414143,28.3181,28.3518,28.2795,28.294,141414.1414
2012-03-16 09:55:00,58.74,58.74,58.58,58.6,169880.62442607898,28.3036,28.3036,28.2265,28.2362,169880.6244
2012-03-16 10:00:00,58.6,58.65,58.54,58.58,243080.1521710613,28.2362,28.2603,28.2073,28.2265,243080.1522
2012-03-16 10:05:00,58.58,58.71,58.58,58.67,137478.68293322838,28.2265,28.2892,28.2265,28.2699,137478.6829
2012-03-16 10:10:00,58.67,58.77,58.65,58.74,132887.31470549654,28.2699,28.3181,28.2603,28.3036,132887.3147
2012-03-16 10:15:00,58.75,58.77,58.69,58.71,116620.75298438936,28.3085,28.3181,28.2795,28.2892,116620.753
2012-03-16 10:20:00,58.7,58.77,58.7,58.74,81332.80860553589,28.2844,28.3181,28.2844,28.3036,81332.8086
2012-03-16 10:25:00,58.74,58.77,58.7,58.77,92614.45625081989,28.3036,28.3181,28.2844,28.3181,92614.4563
2012-03-16 10:30:00,58.77,58.79,58.72,58.77,110061.65551620098,28.3181,28.3277,28.294,28.3181,110061.6555
2012-03-16 10:35:00,58.77,58.82,58.73,58.77,103896.1038961039,28.3181,28.3422,28.2988,28.3181,103896.1039
2012-03-16 10:40:00,58.77,58.81,58.72,58.75,114390.6598452053,28.3181,28.3374,28.294,28.3085,114390.6598
2012-03-16 10:45:00,58.76,58.83,58.74,58.77,139971.13997114,28.3133,28.347,28.3036,28.3181,139971.14
2012-03-16 10:50:00,58.77,58.8,58.72,58.72,187721.3695395513,28.3181,28.3325,28.294,28.294,187721.3695
2012-03-16 10:55:00,58.72,58.78,58.7,58.78,80939.26275744458,28.294,28.3229,28.2844,28.3229,80939.2628
2012-03-16 11:00:00,58.77,58.8,58.73,58.8,110979.92916174736,28.3181,28.3325,28.2988,28.3325,110979.9292
2012-03-16 11:05:00,58.8,58.84,58.79,58.84,114521.84179456907,28.3325,28.3518,28.3277,28.3518,114521.8418
2012-03-16 11:10:00,58.84,58.88,58.83,58.86,110455.20136429228,28.3518,28.3711,28.347,28.3615,110455.2014
2012-03-16 11:15:00,58.86,58.9,58.83,58.83,200314.83667847305,28.3615,28.3807,28.347,28.347,200314.8367
2012-03-16 11:20:00,58.85,58.9,58.83,58.84,118063.7544273908,28.3566,28.3807,28.347,28.3518,118063.7544
2012-03-16 11:25:00,58.85,58.9,58.81,58.88,107700.38042765316,28.3566,28.3807,28.3374,28.3711,107700.3804
2012-03-16 11:30:00,58.87,58.91,58.85,58.9,162665.61721107177,28.3663,28.3855,28.3566,28.3807,162665.6172
2012-03-16 11:35:00,58.9,58.92,58.87,58.88,103764.92194674013,28.3807,28.3904,28.3663,28.3711,103764.9219
2012-03-16 11:40:00,58.89,58.9,58.79,58.8,127377.67283221828,28.3759,28.3807,28.3277,28.3325,127377.6728
2012-03-16 11:45:00,58.81,58.82,58.75,58.78,117276.66273120818,28.3374,28.3422,28.3085,28.3229,117276.6627
2012-03-16 11:50:00,58.79,58.79,58.7,58.73,112685.29450347633,28.3277,28.3277,28.2844,28.2988,112685.2945
2012-03-16 11:55:00,58.73,58.8,58.71,58.79,78577.98766889676,28.2988,28.3325,28.2892,28.3277,78577.9877
2012-03-16 12:00:00,58.8,58.8,58.74,58.8,64147.97323888233,28.3325,28.3325,28.3036,28.3325,64147.9732
2012-03-16 12:05:00,58.8,58.81,58.74,58.74,54309.32703659977,28.3325,28.3374,28.3036,28.3036,54309.327
2012-03-16 12:10:00,58.74,58.83,58.74,58.83,76741.44037780401,28.3036,28.347,28.3036,28.347,76741.4404
2012-03-16 12:15:00,58.83,58.89,58.83,58.85,114390.6598452053,28.347,28.3759,28.347,28.3566,114390.6598
2012-03-16 12:20:00,58.85,58.88,58.82,58.87,45388.95447986357,28.3566,28.3711,28.3422,28.3663,45388.9545
2012-03-16 12:25:00,58.86,58.92,58.86,58.9,68345.7956185229,28.3615,28.3904,28.3615,28.3807,68345.7956
2012-03-16 12:30:00,58.9,58.96,58.89,58.94,55621.14653023744,28.3807,28.4096,28.3759,28.4,55621.1465
2012-03-16 12:35:00,58.93,58.94,58.88,58.89,47881.41151777516,28.3952,28.4,28.3711,28.3759,47881.4115
2012-03-16 12:40:00,58.89,58.93,58.86,58.93,75167.25698543881,28.3759,28.3952,28.3615,28.3952,75167.257
2012-03-16 12:45:00,58.94,58.96,58.91,58.93,72018.89020070838,28.4,28.4096,28.3855,28.3952,72018.8902
2012-03-16 12:50:00,58.94,58.96,58.88,58.94,38305.12921422013,28.4,28.4096,28.3711,28.4,38305.1292
2012-03-16 12:55:00,58.95,58.96,58.9,58.9,40797.58625213171,28.4048,28.4096,28.3807,28.3807,40797.5863
2012-03-16 13:00:00,58.91,58.93,58.89,58.89,60474.87865669684,28.3855,28.3952,28.3759,28.3759,60474.8787
2012-03-16 13:05:00,58.9,58.93,58.9,58.9,32926.669290305654,28.3807,28.3952,28.3807,28.3807,32926.6693
2012-03-16 13:10:00,58.9,58.95,58.88,58.95,78446.80571953299,28.3807,28.4048,28.3711,28.4048,78446.8057
2012-03-16 13:15:00,58.94,58.95,58.93,58.93,32795.48734094189,28.4,28.4048,28.3952,28.3952,32795.4873
2012-03-16 13:20:00,58.93,58.96,58.92,58.92,36206.218024399845,28.3952,28.4096,28.3904,28.3904,36206.218
2012-03-16 13:25:00,58.93,58.94,58.92,58.93,29515.9386068477,28.3952,28.4,28.3904,28.3952,29515.9386
2012-03-16 13:30:00,58.93,58.95,58.91,58.91,47225.50177095632,28.3952,28.4048,28.3855,28.3855,47225.5018
2012-03-16 13:35:00,58.91,58.93,58.91,58.93,40535.22235340417,28.3855,28.3952,28.3855,28.3952,40535.2224
2012-03-16 13:40:00,58.93,58.93,58.9,58.9,73724.25554243736,28.3952,28.3952,28.3807,28.3807,73724.2555
2012-03-16 13:45:00,58.9,58.93,58.9,58.91,99567.09956709958,28.3807,28.3952,28.3807,28.3855,99567.0996
2012-03-16 13:50:00,58.91,58.97,58.9,58.96,91696.18260527353,28.3855,28.4145,28.3807,28.4096,91696.1826
2012-03-16 13:55:00,58.96,58.97,58.93,58.96,74248.98333989244,28.4096,28.4145,28.3952,28.4096,74248.9833
2012-03-16 14:00:00,58.96,58.97,58.95,58.96,100747.73711137348,28.4096,28.4145,28.4048,28.4096,100747.7371
2012-03-16 14:05:00,58.96,58.96,58.95,58.96,90909.09090909093,28.4096,28.4096,28.4048,28.4096,90909.0909
2012-03-16 14:10:00,58.96,58.98,58.94,58.96,127902.40062967336,28.4096,28.4193,28.4,28.4096,127902.4006
2012-03-16 14:15:00,58.96,59.03,58.96,59.0,153089.33490751672,28.4096,28.4434,28.4096,28.4289,153089.3349
2012-03-16 14:20:00,59.0,59.02,58.99,59.02,67821.06782106782,28.4289,28.4386,28.4241,28.4386,67821.0678
2012-03-16 14:25:00,59.02,59.02,58.98,58.99,91040.27285845469,28.4386,28.4386,28.4193,28.4241,91040.2729
2012-03-16 14:30:00,59.0,59.02,58.99,59.02,71756.52630198085,28.4289,28.4386,28.4241,28.4386,71756.5263
2012-03-16 14:35:00,59.01,59.02,58.98,58.99,55358.78263150991,28.4337,28.4386,28.4193,28.4241,55358.7826
2012-03-16 14:40:00,58.99,59.02,58.96,58.96,63623.24544142727,28.4241,28.4386,28.4096,28.4096,63623.2454
2012-03-16 14:45:00,58.96,58.99,58.94,58.96,79758.62521317067,28.4096,28.4241,28.4,28.4096,79758.6252
2012-03-16 14:50:00,58.96,58.99,58.95,58.99,59818.968909878,28.4096,28.4241,28.4048,28.4241,59818.9689
2012-03-16 14:55:00,58.99,59.02,58.99,59.02,61130.78840351568,28.4241,28.4386,28.4241,28.4386,61130.7884
2012-03-16 15:00:00,59.02,59.02,59.01,59.02,67296.34002361275,28.4386,28.4386,28.4337,28.4386,67296.34
2012-03-16 15:05:00,59.02,59.06,59.01,59.04,115964.84323757052,28.4386,28.4578,28.4337,28.4482,115964.8432
2012-03-16 15:10:00,59.04,59.07,58.97,58.97,111111.11111111112,28.4482,28.4626,28.4145,28.4145,111111.1111
2012-03-16 15:15:00,58.97,58.98,58.91,58.94,81726.35445362718,28.4145,28.4193,28.3855,28.4,81726.3545
2012-03-16 15:20:00,58.94,58.99,58.92,58.98,96943.46057982424,28.4,28.4241,28.3904,28.4193,96943.4606
2012-03-16 15:25:00,58.98,58.99,58.97,58.99,70575.88875770694,28.4193,28.4241,28.4145,28.4241,70575.8888
2012-03-16 15:30:00,58.99,58.99,58.89,58.89,217630.8539944904,28.4241,28.4241,28.3759,28.3759,217630.854
2012-03-16 15:35:00,58.89,58.9,58.86,58.86,347632.165813984,28.3759,28.3807,28.3615,28.3615,347632.1658
2012-03-16 15:40:00,58.86,58.91,58.79,58.9,216712.580348944,28.3615,28.3855,28.3277,28.3807,216712.5803
2012-03-16 15:45:00,58.9,58.9,58.84,58.87,282828.28282828286,28.3807,28.3807,28.3518,28.3663,282828.2828
2012-03-16 15:50:00,58.88,58.9,58.84,58.84,211071.756526302,28.3711,28.3807,28.3518,28.3518,211071.7565
2012-03-16 15:55:00,58.84,58.86,58.8,58.86,419388.6921159648,28.3518,28.3615,28.3325,28.3615,419388.6921
2012-03-19 09:30:00,58.87,59.05,58.71,59.02,147579.6930342385,28.3663,28.453,28.2892,28.4386,147579.693
2012-03-19 09:35:00,59.02,59.07,58.98,58.99,89203.72556736194,28.4386,28.4626,28.4193,28.4241,89203.7256
2012-03-19 09:40:00,59.01,59.01,58.9,58.99,112422.9306047488,28.4337,28.4337,28.3807,28.4241,112422.9306
2012-03-19 09:45:00,58.99,59.02,58.96,59.01,80808.0808080808,28.4241,28.4386,28.4096,28.4337,80808.0808
2012-03-19 09:50:00,59.0,59.05,58.96,59.02,84612.35733963006,28.4289,28.453,28.4096,28.4386,84612.3573
2012-03-19 09:55:00,59.02,59.07,59.02,59.06,72018.89020070838,28.4386,28.4626,28.4386,28.4578,72018.8902
2012-03-19 10:00:00,59.06,59.12,58.97,59.09,101534.82880755608,28.4578,28.4867,28.4145,28.4723,101534.8288
2012-03-19 10:05:00,59.09,59.1,58.9,58.93,68214.61366915912,28.4723,28.4771,28.3807,28.3952,68214.6137
2012-03-19 10:10:00,58.94,58.99,58.93,58.96,80414.53495998951,28.4,28.4241,28.3952,28.4096,80414.535
2012-03-19 10:15:00,58.97,59.04,58.96,59.02,51554.50609996065,28.4145,28.4482,28.4096,28.4386,51554.5061
2012-03-19 10:20:00,59.01,59.08,58.99,59.03,125016.39774367047,28.4337,28.4675,28.4241,28.4434,125016.3977
2012-03-19 10:25:00,59.03,59.04,58.99,59.01,63492.06349206349,28.4434,28.4482,28.4241,28.4337,63492.0635
2012-03-19 10:30:00,59.02,59.02,58.92,58.93,83694.0836940837,28.4386,28.4386,28.3904,28.3952,83694.0837
2012-03-19 10:35:00,58.93,58.94,58.9,58.9,52472.77974550702,28.3952,28.4,28.3807,28.3807,52472.7797
2012-03-19 10:40:00,58.9,58.96,58.89,58.95,82644.62809917355,28.3807,28.4096,28.3759,28.4048,82644.6281
2012-03-19 10:45:00,58.95,59.01,58.94,58.96,111242.29306047488,28.4048,28.4337,28.4,28.4096,111242.2931
2012-03-19 10:50:00,58.96,59.04,58.96,59.02,89728.453364817,28.4096,28.4482,28.4096,28.4386,89728.4534
2012-03-19 10:55:00,59.02,59.06,59.02,59.06,46044.86422668241,28.4386,28.4578,28.4386,28.4578,46044.8642
2012-03-19 11:00:00,59.06,59.06,59.0,59.02,64803.88298570117,28.4578,28.4578,28.4289,28.4386,64803.883
2012-03-19 11:05:00,59.02,59.04,59.01,59.02,63098.51764397219,28.4386,28.4482,28.4337,28.4386,63098.5176
2012-03-19 11:10:00,59.02,59.03,58.99,58.99,57064.14797323888,28.4386,28.4434,28.4241,28.4241,57064.148
2012-03-19 11:15:00,58.99,59.02,58.99,58.99,70969.43460579825,28.4241,28.4386,28.4241,28.4241,70969.4346
2012-03-19 11:20:00,58.99,59.02,58.99,58.99,52735.14364423456,28.4241,28.4386,28.4241,28.4241,52735.1436
2012-03-19 11:25:00,58.99,59.03,58.99,59.02,81332.80860553589,28.4241,28.4434,28.4241,28.4386,81332.8086
2012-03-19 11:30:00,59.02,59.02,58.98,59.0,35550.308277581,28.4386,28.4386,28.4193,28.4289,35550.3083
2012-03-19 11:35:00,59.01,59.04,58.99,59.04,59556.60501115047,28.4337,28.4482,28.4241,28.4482,59556.605
2012-03-19 11:40:00,59.04,59.07,59.02,59.04,74642.52918798373,28.4482,28.4626,28.4386,28.4482,74642.5292
2012-03-19 11:45:00,59.05,59.06,59.02,59.06,72674.79994752722,28.453,28.4578,28.4386,28.4578,72674.7999
2012-03-19 11:50:00,59.05,59.06,58.98,58.98,74511.34723861997,28.453,28.4578,28.4193,28.4193,74511.3472
2012-03-19 11:55:00,58.98,59.04,58.97,59.02,52735.14364423456,28.4193,28.4482,28.4145,28.4386,52735.1436
2012-03-19 12:00:00,59.02,59.06,59.01,59.02,58375.96746687656,28.4386,28.4578,28.4337,28.4386,58375.9675
2012-03-19 12:05:00,59.02,59.08,59.01,59.07,81070.44470680834,28.4386,28.4675,28.4337,28.4626,81070.4447
2012-03-19 12:10:00,59.07,59.11,59.06,59.1,51029.778302505576,28.4626,28.4819,28.4578,28.4771,51029.7783
2012-03-19 12:15:00,59.1,59.12,59.06,59.07,125147.57969303423,28.4771,28.4867,28.4578,28.4626,125147.5797
2012-03-19 12:20:00,59.07,59.08,59.02,59.04,98911.18982028074,28.4626,28.4675,28.4386,28.4482,98911.1898
2012-03-19 12:25:00,59.04,59.06,59.03,59.05,25186.93427784337,28.4482,28.4578,28.4434,28.453,25186.9343
2012-03-19 12:30:00,59.06,59.07,59.04,59.06,38698.67506231143,28.4578,28.4626,28.4482,28.4578,38698.6751
2012-03-19 12:35:00,59.07,59.07,59.04,59.06,75298.43893480257,28.4626,28.4626,28.4482,28.4578,75298.4389
2012-03-19 12:40:00,59.06,59.08,59.06,59.08,169880.62442607898,28.4578,28.4675,28.4578,28.4675,169880.6244
2012-03-19 12:45:00,59.08,59.12,59.06,59.12,160304.34212252396,28.4675,28.4867,28.4578,28.4867,160304.3421
2012-03-19 12:50:00,59.12,59.22,59.1,59.22,132100.22300931392,28.4867,28.5349,28.4771,28.5349,132100.223
2012-03-19 12:55:00,59.22,59.25,59.22,59.23,46569.59202413748,28.5349,28.5494,28.5349,28.5397,46569.592
2012-03-19 13:00:00,59.23,59.24,59.21,59.23,36993.30972058245,28.5397,28.5446,28.5301,28.5397,36993.3097
2012-03-19 13:05:00,59.23,59.3,59.22,59.3,76479.07647907648,28.5397,28.5735,28.5349,28.5735,76479.0765
2012-03-19 13:10:00,59.29,59.35,59.29,59.34,81463.99055489965,28.5687,28.5976,28.5687,28.5927,81463.9906
2012-03-19 13:15:00,59.34,59.38,59.28,59.38,126459.39918667192,28.5927,28.612,28.5638,28.612,126459.3992
2012-03-19 13:20:00,59.38,59.44,59.35,59.44,113472.38619965893,28.612,28.6409,28.5976,28.6409,113472.3862
2012-03-19 13:25:00,59.44,59.47,59.44,59.45,89466.08946608947,28.6409,28.6554,28.6409,28.6457,89466.0895
2012-03-19 13:30:00,59.44,59.45,59.38,59.44,83694.0836940837,28.6409,28.6457,28.612,28.6409,83694.0837
2012-03-19 13:35:00,59.44,59.54,59.44,59.48,133280.86055358785,28.6409,28.6891,28.6409,28.6602,133280.8606
2012-03-19 13:40:00,59.49,59.5,59.46,59.5,50111.5046569592,28.665,28.6698,28.6506,28.6698,50111.5047
2012-03-19 13:45:00,59.5,59.54,59.48,59.52,68214.61366915912,28.6698,28.6891,28.6602,28.6795,68214.6137
2012-03-19 13:50:00,59.51,59.59,59.49,59.57,158467.7948314312,28.6747,28.7132,28.665,28.7036,158467.7948
2012-03-19 13:55:00,59.57,59.6,59.55,59.6,111111.11111111112,28.7036,28.718,28.6939,28.718,111111.1111
2012-03-19 14:00:00,59.6,59.6,59.52,59.55,129083.03817394728,28.718,28.718,28.6795,28.6939,129083.0382
2012-03-19 14:05:00,59.55,59.56,59.53,59.54,97074.642529188,28.6939,28.6987,28.6843,28.6891,97074.6425
2012-03-19 14:10:00,59.54,59.57,59.53,59.57,81595.17250426342,28.6891,28.7036,28.6843,28.7036,81595.1725
2012-03-19 14:15:00,59.57,59.58,59.55,59.56,81332.80860553589,28.7036,28.7084,28.6939,28.6987,81332.8086
2012-03-19 14:20:00,59.56,59.6,59.55,59.6,137872.2287813197,28.6987,28.718,28.6939,28.718,137872.2288
2012-03-19 14:25:00,59.6,59.6,59.55,59.58,73593.0735930736,28.718,28.718,28.6939,28.7084,73593.0736
2012-03-19 14:30:00,59.59,59.6,59.57,59.6,54571.6909353273,28.7132,28.718,28.7036,28.718,54571.6909
2012-03-19 14:35:00,59.6,59.6,59.58,59.6,60606.06060606061,28.718,28.718,28.7084,28.718,60606.0606
2012-03-19 14:40:00,59.6,59.68,59.59,59.66,193231.0114128296,28.718,28.7566,28.7132,28.7469,193231.0114
2012-03-19 14:45:00,59.66,59.67,59.64,59.65,80545.71690935327,28.7469,28.7518,28.7373,28.7421,80545.7169
2012-03-19 14:50:00,59.65,59.67,59.64,59.65,86842.45047881412,28.7421,28.7518,28.7373,28.7421,86842.4505
2012-03-19 14:55:00,59.65,59.66,59.57,59.6,87104.81437754165,28.7421,28.7469,28.7036,28.718,87104.8144
2012-03-19 15:00:00,59.6,59.62,59.58,59.6,106126.19703528794,28.718,28.7277,28.7084,28.718,106126.197
2012-03-19 15:05:00,59.61,59.63,59.57,59.59,75823.16673225764,28.7228,28.7325,28.7036,28.7132,75823.1667
2012-03-19 15:10:00,59.59,59.61,59.55,59.61,83038.17394726486,28.7132,28.7228,28.6939,28.7228,83038.1739
2012-03-19 15:15:00,59.61,59.66,59.6,59.64,83038.17394726486,28.7228,28.7469,28.718,28.7373,83038.1739
2012-03-19 15:20:00,59.64,59.66,59.61,59.62,100223.0093139184,28.7373,28.7469,28.7228,28.7277,100223.0093
2012-03-19 15:25:00,59.62,59.63,59.59,59.6,78053.2598714417,28.7277,28.7325,28.7132,28.718,78053.2599
2012-03-19 15:30:00,59.6,59.67,59.6,59.61,80414.53495998951,28.718,28.7518,28.718,28.7228,80414.535
2012-03-19 15:35:00,59.61,59.66,59.6,59.63,125672.30749048931,28.7228,28.7469,28.718,28.7325,125672.3075
2012-03-19 15:40:00,59.63,59.64,59.55,59.55,151908.69736324283,28.7325,28.7373,28.6939,28.6939,151908.6974
2012-03-19 15:45:00,59.56,59.57,59.5,59.54,176308.53994490358,28.6987,28.7036,28.6698,28.6891,176308.5399
2012-03-19 15:50:00,59.54,59.58,59.5,59.55,206218.0243998426,28.6891,28.7084,28.6698,28.6939,206218.0244
2012-03-19 15:55:00,59.55,59.56,59.51,59.54,281516.46333464514,28.6939,28.6987,28.6747,28.6891,281516.4633
2012-03-20 09:30:00,59.09,59.15,58.94,59.04,246359.70090515545,28.4723,28.5012,28.4,28.4482,246359.7009
2012-03-20 09:35:00,59.06,59.12,58.99,59.0,107175.65263019808,28.4578,28.4867,28.4241,28.4289,107175.6526
2012-03-20 09:40:00,59.0,59.09,58.85,58.87,129738.9479207661,28.4289,28.4723,28.3566,28.3663,129738.9479
2012-03-20 09:45:00,58.86,59.02,58.78,58.99,199527.74498229043,28.3615,28.4386,28.3229,28.4241,199527.745
2012-03-20 09:50:00,58.99,59.06,58.98,59.06,103240.19414928506,28.4241,28.4578,28.4193,28.4578,103240.1941
2012-03-20 09:55:00,59.05,59.08,59.02,59.08,86186.54073199528,28.453,28.4675,28.4386,28.4675,86186.5407
2012-03-20 10:00:00,59.08,59.11,59.02,59.04,104683.1955922865,28.4675,28.4819,28.4386,28.4482,104683.1956
2012-03-20 10:05:00,59.03,59.12,59.02,59.1,173947.26485635576,28.4434,28.4867,28.4386,28.4771,173947.2649
2012-03-20 10:10:00,59.12,59.14,59.07,59.09,75167.25698543881,28.4867,28.4964,28.4626,28.4723,75167.257
2012-03-20 10:15:00,59.1,59.13,59.05,59.07,63885.6093401548,28.4771,28.4916,28.453,28.4626,63885.6093
2012-03-20 10:20:00,59.06,59.1,58.95,58.96,207136.29804538892,28.4578,28.4771,28.4048,28.4096,207136.298
2012-03-20 10:25:00,58.96,59.06,58.96,59.01,78184.44182080546,28.4096,28.4578,28.4096,28.4337,78184.4418
2012-03-20 10:30:00,59.02,59.02,58.96,59.01,66771.61222615768,28.4386,28.4386,28.4096,28.4337,66771.6122
2012-03-20 10:35:00,59.01,59.06,58.99,59.02,60868.42450478814,28.4337,28.4578,28.4241,28.4386,60868.4245
2012-03-20 10:40:00,59.01,59.02,58.97,58.98,41191.13210022301,28.4337,28.4386,28.4145,28.4193,41191.1321
2012-03-20 10:45:00,58.98,59.05,58.98,59.05,58507.149416240325,28.4193,28.453,28.4193,28.453,58507.1494
2012-03-20 10:50:00,59.04,59.12,59.02,59.09,57195.32992260265,28.4482,28.4867,28.4386,28.4723,57195.3299
2012-03-20 10:55:00,59.1,59.12,58.98,59.0,102584.28440246622,28.4771,28.4867,28.4193,28.4289,102584.2844
2012-03-20 11:00:00,58.99,59.0,58.95,58.97,66771.61222615768,28.4241,28.4289,28.4048,28.4145,66771.6122
2012-03-20 11:05:00,58.97,59.06,58.97,59.05,67558.70392234028,28.4145,28.4578,28.4145,28.453,67558.7039
2012-03-20 11:10:00,59.04,59.07,58.99,59.06,73724.25554243736,28.4482,28.4626,28.4241,28.4578,73724.2555
2012-03-20 11:15:00,59.05,59.06,58.96,58.97,141282.95946477764,28.453,28.4578,28.4096,28.4145,141282.9595
2012-03-20 11:20:00,58.97,59.06,58.96,59.05,45388.95447986357,28.4145,28.4578,28.4096,28.453,45388.9545
2012-03-20 11:25:00,59.06,59.1,59.04,59.05,69788.79706152434,28.4578,28.4771,28.4482,28.453,69788.7971
2012-03-20 11:30:00,59.04,59.06,59.02,59.02,44864.2266824085,28.4482,28.4578,28.4386,28.4386,44864.2267
2012-03-20 11:35:00,59.02,59.02,58.93,58.93,73461.89164370982,28.4386,28.4386,28.3952,28.3952,73461.8916
2012-03-20 11:40:00,58.95,58.96,58.89,58.93,68476.97756788666,28.4048,28.4096,28.3759,28.3952,68476.9776
2012-03-20 11:45:00,58.93,58.96,58.9,58.91,65590.97468188377,28.3952,28.4096,28.3807,28.3855,65590.9747
2012-03-20 11:50:00,58.91,58.93,58.9,58.91,65722.15663124755,28.3855,28.3952,28.3807,28.3855,65722.1566
2012-03-20 11:55:00,58.9,59.0,58.9,59.0,72937.16384625476,28.3807,28.4289,28.3807,28.4289,72937.1638
2012-03-20 12:00:00,59.0,59.03,58.98,58.99,107438.01652892564,28.4289,28.4434,28.4193,28.4241,107438.0165
2012-03-20 12:05:00,58.99,59.0,58.89,59.0,190476.19047619047,28.4241,28.4289,28.3759,28.4289,190476.1905
2012-03-20 12:10:00,59.0,59.0,58.93,58.99,52472.77974550702,28.4289,28.4289,28.3952,28.4241,52472.7797
2012-03-20 12:15:00,58.99,59.01,58.95,58.95,97730.55227600684,28.4241,28.4337,28.4048,28.4048,97730.5523
2012-03-20 12:20:00,58.96,58.96,58.93,58.95,80414.53495998951,28.4096,28.4096,28.3952,28.4048,80414.535
2012-03-20 12:25:00,58.96,59.0,58.93,58.93,68870.52341597796,28.4096,28.4289,28.3952,28.3952,68870.5234
2012-03-20 12:30:00,58.94,59.0,58.94,59.0,26236.38987275351,28.4,28.4289,28.4,28.4289,26236.3899
2012-03-20 12:35:00,59.01,59.03,58.99,59.02,24793.388429752067,28.4337,28.4434,28.4241,28.4386,24793.3884
2012-03-20 12:40:00,59.03,59.07,58.99,58.99,93663.91184573004,28.4434,28.4626,28.4241,28.4241,93663.9118
2012-03-20 12:45:00,58.99,59.07,58.97,59.06,113210.0223009314,28.4241,28.4626,28.4145,28.4578,113210.0223
2012-03-20 12:50:00,59.06,59.17,59.05,59.15,73199.52774498229,28.4578,28.5108,28.453,28.5012,73199.5277
2012-03-20 12:55:00,59.16,59.22,59.14,59.22,57720.057720057725,28.506,28.5349,28.4964,28.5349,57720.0577
2012-03-20 13:00:00,59.22,59.22,59.17,59.21,62311.42594778958,28.5349,28.5349,28.5108,28.5301,62311.4259
2012-03-20 13:05:00,59.21,59.25,59.2,59.25,70707.07070707071,28.5301,28.5494,28.5253,28.5494,70707.0707
2012-03-20 13:10:00,59.25,59.3,59.23,59.3,65853.33858061131,28.5494,28.5735,28.5397,28.5735,65853.3386
2012-03-20 13:15:00,59.29,59.31,59.23,59.23,53391.05339105339,28.5687,28.5783,28.5397,28.5397,53391.0534
2012-03-20 13:20:00,59.24,59.25,59.12,59.14,125016.39774367047,28.5446,28.5494,28.4867,28.4964,125016.3977
2012-03-20 13:25:00,59.14,59.2,59.13,59.18,81463.99055489965,28.4964,28.5253,28.4916,28.5156,81463.9906
2012-03-20 13:30:00,59.19,59.21,59.11,59.13,142988.32480650663,28.5205,28.5301,28.4819,28.4916,142988.3248
2012-03-20 13:35:00,59.12,59.12,59.02,59.04,61261.97035287945,28.4867,28.4867,28.4386,28.4482,61261.9704
2012-03-20 13:40:00,59.03,59.09,59.02,59.09,37911.58336612882,28.4434,28.4723,28.4386,28.4723,37911.5834
2012-03-20 13:45:00,59.09,59.11,59.06,59.08,61786.69815033452,28.4723,28.4819,28.4578,28.4675,61786.6982
2012-03-20 13:50:00,59.09,59.11,59.06,59.09,39485.76675849404,28.4723,28.4819,28.4578,28.4723,39485.7668
2012-03-20 13:55:00,59.08,59.13,59.08,59.13,81988.71835235471,28.4675,28.4916,28.4675,28.4916,81988.7184
2012-03-20 14:00:00,59.13,59.22,59.12,59.18,398137.2163190345,28.4916,28.5349,28.4867,28.5156,398137.2163
2012-03-20 14:05:00,59.19,59.26,59.18,59.25,88547.8158205431,28.5205,28.5542,28.5156,28.5494,88547.8158
2012-03-20 14:10:00,59.25,59.29,59.25,59.28,86973.63242817788,28.5494,28.5687,28.5494,28.5638,86973.6324
2012-03-20 14:15:00,59.28,59.35,59.26,59.26,229306.04748786567,28.5638,28.5976,28.5542,28.5542,229306.0475
2012-03-20 14:20:00,59.25,59.31,59.25,59.31,101141.28295946478,28.5494,28.5783,28.5494,28.5783,101141.283
2012-03-20 14:25:00,59.31,59.31,59.25,59.26,58900.69526433163,28.5783,28.5783,28.5494,28.5542,58900.6953
2012-03-20 14:30:00,59.26,59.29,59.23,59.29,87891.90607372425,28.5542,28.5687,28.5397,28.5687,87891.9061
2012-03-20 14:35:00,59.28,59.34,59.28,59.31,113734.75009838646,28.5638,28.5927,28.5638,28.5783,113734.7501
2012-03-20 14:40:00,59.31,59.35,59.31,59.35,128427.12842712844,28.5783,28.5976,28.5783,28.5976,128427.1284
2012-03-20 14:45:00,59.35,59.35,59.31,59.34,80808.0808080808,28.5976,28.5976,28.5783,28.5927,80808.0808
2012-03-20 14:50:00,59.34,59.37,59.32,59.36,184704.1847041847,28.5927,28.6072,28.5831,28.6024,184704.1847
2012-03-20 14:55:00,59.35,59.37,59.34,59.36,74248.98333989244,28.5976,28.6072,28.5927,28.6024,74248.9833
2012-03-20 15:00:00,59.36,59.38,59.35,59.38,220516.8568804933,28.6024,28.612,28.5976,28.612,220516.8569
2012-03-20 15:05:00,59.38,59.41,59.36,59.4,123966.94214876034,28.612,28.6265,28.6024,28.6217,123966.9421
2012-03-20 15:10:00,59.41,59.44,59.4,59.44,142725.96090777908,28.6265,28.6409,28.6217,28.6409,142725.9609
2012-03-20 15:15:00,59.44,59.45,59.31,59.31,284796.01206873934,28.6409,28.6457,28.5783,28.5783,284796.0121
2012-03-20 15:20:00,59.31,59.31,59.26,59.29,81201.62665617211,28.5783,28.5783,28.5542,28.5687,81201.6267
2012-03-20 15:25:00,59.29,59.3,59.22,59.27,150728.0598189689,28.5687,28.5735,28.5349,28.559,150728.0598
2012-03-20 15:30:00,59.26,59.34,59.22,59.29,99567.09956709958,28.5542,28.5927,28.5349,28.5687,99567.0996
2012-03-20 15:35:00,59.3,59.3,59.21,59.22,121999.21290830382,28.5735,28.5735,28.5301,28.5349,121999.2129
2012-03-20 15:40:00,59.22,59.24,59.18,59.19,112029.38475665748,28.5349,28.5446,28.5156,28.5205,112029.3848
2012-03-20 15:45:00,59.19,59.2,59.1,59.16,219205.0373868556,28.5205,28.5253,28.4771,28.506,219205.0374
2012-03-20 15:50:00,59.17,59.17,59.12,59.15,187852.5514889152,28.5108,28.5108,28.4867,28.5012,187852.5515
2012-03-20 15:55:00,59.16,59.16,59.09,59.14,366391.18457300274,28.506,28.506,28.4723,28.4964,366391.1846
2012-03-21 09:30:00,59.28,59.31,58.98,58.98,252918.79837334383,28.5638,28.5783,28.4193,28.4193,252918.7984
2012-03-21 09:35:00,58.98,59.06,58.93,59.06,96287.5508330054,28.4193,28.4578,28.3952,28.4578,96287.5508
2012-03-21 09:40:00,59.06,59.16,59.06,59.14,182998.8193624557,28.4578,28.506,28.4578,28.4964,182998.8194
2012-03-21 09:45:00,59.13,59.23,59.07,59.09,160435.52407188772,28.4916,28.5397,28.4626,28.4723,160435.5241
2012-03-21 09:50:00,59.08,59.14,59.02,59.02,156893.61143906598,28.4675,28.4964,28.4386,28.4386,156893.6114
2012-03-21 09:55:00,59.01,59.19,59.01,59.15,114784.2056932966,28.4337,28.5205,28.4337,28.5012,114784.2057
2012-03-21 10:00:00,59.15,59.15,58.95,59.02,217893.2178932179,28.5012,28.5012,28.4048,28.4386,217893.2179
2012-03-21 10:05:00,59.02,59.02,58.9,58.92,121474.48511084876,28.4386,28.4386,28.3807,28.3904,121474.4851
2012-03-21 10:10:00,58.92,58.99,58.88,58.95,94844.54939000394,28.3904,28.4241,28.3711,28.4048,94844.5494
2012-03-21 10:15:00,58.94,59.02,58.93,58.95,136560.409287682,28.4,28.4386,28.3952,28.4048,136560.4093
2012-03-21 10:20:00,58.95,59.02,58.95,58.99,205037.38685556868,28.4048,28.4386,28.4048,28.4241,205037.3869
2012-03-21 10:25:00,58.99,59.0,58.89,58.9,276006.8214613669,28.4241,28.4289,28.3759,28.3807,276006.8215
2012-03-21 10:30:00,58.91,58.93,58.83,58.85,124754.03384494294,28.3855,28.3952,28.347,28.3566,124754.0338
2012-03-21 10:35:00,58.84,58.91,58.78,58.91,144037.78040141676,28.3518,28.3855,28.3229,28.3855,144037.7804
2012-03-21 10:40:00,58.91,58.97,58.82,58.83,132624.950806769,28.3855,28.4145,28.3422,28.347,132624.9508
2012-03-21 10:45:00,58.83,58.86,58.8,58.86,95500.45913682276,28.347,28.3615,28.3325,28.3615,95500.4591
2012-03-21 10:50:00,58.86,58.92,58.8,58.8,65197.42883379247,28.3615,28.3904,28.3325,28.3325,65197.4288
2012-03-21 10:55:00,58.8,58.84,58.71,58.8,161747.3435655254,28.3325,28.3518,28.2892,28.3325,161747.3436
2012-03-21 11:00:00,58.79,58.8,58.68,58.7,168175.25908435,28.3277,28.3325,28.2747,28.2844,168175.2591
2012-03-21 11:05:00,58.7,58.77,58.68,58.76,97730.55227600684,28.2844,28.3181,28.2747,28.3133,97730.5523
2012-03-21 11:10:00,58.75,58.86,58.74,58.83,395513.5773317592,28.3085,28.3615,28.3036,28.347,395513.5773
2012-03-21 11:15:00,58.83,58.83,58.72,58.79,174078.44680571955,28.347,28.347,28.294,28.3277,174078.4468
2012-03-21 11:20:00,58.78,58.83,58.75,58.76,69264.06926406927,28.3229,28.347,28.3085,28.3133,69264.0693
2012-03-21 11:25:00,58.77,58.83,58.75,58.82,63229.69959333596,28.3181,28.347,28.3085,28.3422,63229.6996
2012-03-21 11:30:00,58.83,58.91,58.83,58.9,46831.95592286502,28.347,28.3855,28.347,28.3807,46831.9559
2012-03-21 11:35:00,58.9,58.98,58.9,58.96,74380.1652892562,28.3807,28.4193,28.3807,28.4096,74380.1653
2012-03-21 11:40:00,58.96,58.96,58.89,58.89,62573.78984651712,28.4096,28.4096,28.3759,28.3759,62573.7898
2012-03-21 11:45:00,58.88,58.93,58.8,58.8,109143.3818706546,28.3711,28.3952,28.3325,28.3325,109143.3819
2012-03-21 11:50:00,58.8,58.93,58.8,58.93,157943.06703397614,28.3325,28.3952,28.3325,28.3952,157943.067
2012-03-21 11:55:00,58.93,58.94,58.86,58.86,41715.85989767808,28.3952,28.4,28.3615,28.3615,41715.8599
2012-03-21 12:00:00,58.87,58.92,58.85,58.86,97205.82447855176,28.3663,28.3904,28.3566,28.3615,97205.8245
2012-03-21 12:05:00,58.86,58.92,58.86,58.9,104420.83169355895,28.3615,28.3904,28.3615,28.3807,104420.8317
2012-03-21 12:10:00,58.9,59.05,58.89,59.04,117014.29883248064,28.3807,28.453,28.3759,28.4482,117014.2988
2012-03-21 12:15:00,59.03,59.07,59.03,59.06,86055.35878263152,28.4434,28.4626,28.4434,28.4578,86055.3588
2012-03-21 12:20:00,59.06,59.09,59.04,59.05,85530.63098517644,28.4578,28.4723,28.4482,28.453,85530.631
2012-03-21 12:25:00,59.05,59.06,58.98,58.99,47881.41151777516,28.453,28.4578,28.4193,28.4241,47881.4115
2012-03-21 12:30:00,58.99,59.0,58.96,58.96,40666.40430276794,28.4241,28.4289,28.4096,28.4096,40666.4043
2012-03-21 12:35:00,58.96,59.02,58.94,58.98,64279.1551882461,28.4096,28.4386,28.4,28.4193,64279.1552
2012-03-21 12:40:00,58.97,58.99,58.96,58.97,47094.31982159255,28.4145,28.4241,28.4096,28.4145,47094.3198
2012-03-21 12:45:00,58.97,59.0,58.95,58.99,38173.94726485636,28.4145,28.4289,28.4048,28.4241,38173.9473
2012-03-21 12:50:00,58.99,59.0,58.98,59.0,27417.027417027417,28.4241,28.4289,28.4193,28.4289,27417.0274
2012-03-21 12:55:00,59.0,59.01,58.98,58.98,195461.10455201365,28.4289,28.4337,28.4193,28.4193,195461.1046
2012-03-21 13:00:00,58.98,58.99,58.95,58.96,34894.39853076217,28.4193,28.4241,28.4048,28.4096,34894.3985
2012-03-21 13:05:00,58.95,58.96,58.92,58.94,123311.0324019415,28.4048,28.4096,28.3904,28.4,123311.0324
2012-03-21 13:10:00,58.93,58.95,58.83,58.87,145480.7818444182,28.3952,28.4048,28.347,28.3663,145480.7818
2012-03-21 13:15:00,58.87,58.9,58.81,58.81,66509.24832743015,28.3663,28.3807,28.3374,28.3374,66509.2483
2012-03-21 13:20:00,58.82,58.82,58.76,58.77,121080.93926275744,28.3422,28.3422,28.3133,28.3181,121080.9393
2012-03-21 13:25:00,58.77,58.82,58.77,58.81,32139.57759412305,28.3181,28.3422,28.3181,28.3374,32139.5776
2012-03-21 13:30:00,58.81,58.86,58.8,58.85,49849.14075823167,28.3374,28.3615,28.3325,28.3566,49849.1408
2012-03-21 13:35:00,58.86,58.88,58.8,58.84,62836.15374524466,28.3615,28.3711,28.3325,28.3518,62836.1537
2012-03-21 13:40:00,58.84,58.86,58.8,58.8,37780.40141676505,28.3518,28.3615,28.3325,28.3325,37780.4014
2012-03-21 13:45:00,58.8,58.84,58.77,58.84,35156.7624294897,28.3325,28.3518,28.3181,28.3518,35156.7624
2012-03-21 13:50:00,58.84,58.86,58.81,58.82,57457.69382133018,28.3518,28.3615,28.3374,28.3422,57457.6938
2012-03-21 13:55:00,58.82,58.83,58.78,58.8,46176.04617604618,28.3422,28.347,28.3229,28.3325,46176.0462
2012-03-21 14:00:00,58.8,58.86,58.8,58.84,63492.06349206349,28.3325,28.3615,28.3325,28.3518,63492.0635
2012-03-21 14:05:00,58.85,58.87,58.8,58.8,44339.49888495344,28.3566,28.3663,28.3325,28.3325,44339.4989
2012-03-21 14:10:00,58.8,58.83,58.78,58.82,54178.145087236,28.3325,28.347,28.3229,28.3422,54178.1451
2012-03-21 14:15:00,58.83,58.86,58.82,58.83,40797.58625213171,28.347,28.3615,28.3422,28.347,40797.5863
2012-03-21 14:20:00,58.83,58.85,58.77,58.8,134592.6800472255,28.347,28.3566,28.3181,28.3325,134592.68
2012-03-21 14:25:00,58.8,58.83,58.77,58.81,62311.42594778958,28.3325,28.347,28.3181,28.3374,62311.4259
2012-03-21 14:30:00,58.81,58.86,58.77,58.83,81201.62665617211,28.3374,28.3615,28.3181,28.347,81201.6267
2012-03-21 14:35:00,58.83,58.9,58.83,58.87,55096.41873278237,28.347,28.3807,28.347,28.3663,55096.4187
2012-03-21 14:40:00,58.86,58.87,58.84,58.86,99042.3717696445,28.3615,28.3663,28.3518,28.3615,99042.3718
2012-03-21 14:45:00,58.86,58.87,58.82,58.86,74904.89308671126,28.3615,28.3663,28.3422,28.3615,74904.8931
2012-03-21 14:50:00,58.86,58.86,58.81,58.81,72412.43604879969,28.3615,28.3615,28.3374,28.3374,72412.436
2012-03-21 14:55:00,58.81,58.86,58.8,58.86,163059.16305916305,28.3374,28.3615,28.3325,28.3615,163059.1631
2012-03-21 15:00:00,58.86,58.86,58.84,58.85,92745.63820018366,28.3615,28.3615,28.3518,28.3566,92745.6382
2012-03-21 15:05:00,58.85,58.9,58.85,58.9,113734.75009838646,28.3566,28.3807,28.3566,28.3807,113734.7501
2012-03-21 15:10:00,58.9,58.9,58.85,58.85,78709.16961826052,28.3807,28.3807,28.3566,28.3566,78709.1696
2012-03-21 15:15:00,58.85,58.94,58.85,58.93,103240.19414928506,28.3566,28.4,28.3566,28.3952,103240.1941
2012-03-21 15:20:00,58.94,58.94,58.92,58.93,106126.19703528794,28.4,28.4,28.3904,28.3952,106126.197
2012-03-21 15:25:00,58.93,58.97,58.91,58.96,146267.87354060082,28.3952,28.4145,28.3855,28.4096,146267.8735
2012-03-21 15:30:00,58.96,59.05,58.96,59.02,145874.3276925095,28.4096,28.453,28.4096,28.4386,145874.3277
2012-03-21 15:35:00,59.01,59.03,58.97,58.99,119506.75587039224,28.4337,28.4434,28.4145,28.4241,119506.7559
2012-03-21 15:40:00,58.98,58.99,58.92,58.93,108356.290174472,28.4193,28.4241,28.3904,28.3952,108356.2902
2012-03-21 15:45:00,58.93,59.03,58.91,58.96,310770.03804276534,28.3952,28.4434,28.3855,28.4096,310770.038
2012-03-21 15:50:00,58.95,58.98,58.93,58.93,135510.95369277187,28.4048,28.4193,28.3952,28.3952,135510.9537
2012-03-21 15:55:00,58.93,58.95,58.9,58.93,348943.9853076217,28.3952,28.4048,28.3807,28.3952,348943.9853
2012-03-22 09:30:00,58.59,58.7,58.48,58.53,467007.73973501247,28.2314,28.2844,28.1784,28.2024,467007.7397
2012-03-22 09:35:00,58.53,58.58,58.45,58.52,143644.23455332546,28.2024,28.2265,28.1639,28.1976,143644.2346
2012-03-22 09:40:00,58.52,58.57,58.32,58.33,198478.2893873803,28.1976,28.2217,28.1013,28.1061,198478.2894
2012-03-22 09:45:00,58.35,58.39,58.18,58.34,281122.91748655384,28.1157,28.135,28.0338,28.1109,281122.9175
2012-03-22 09:50:00,58.35,58.36,58.25,58.29,112291.74865538502,28.1157,28.1205,28.0675,28.0868,112291.7487
2012-03-22 09:55:00,58.29,58.31,58.24,58.3,73593.0735930736,28.0868,28.0964,28.0627,28.0916,73593.0736
2012-03-22 10:00:00,58.31,58.35,58.25,58.27,337924.7015610652,28.0964,28.1157,28.0675,28.0772,337924.7016
2012-03-22 10:05:00,58.28,58.37,58.27,58.32,250295.1593860685,28.082,28.1254,28.0772,28.1013,250295.1594
2012-03-22 10:10:00,58.32,58.32,58.26,58.29,118326.11832611832,28.1013,28.1013,28.0723,28.0868,118326.1183
2012-03-22 10:15:00,58.29,58.3,58.2,58.21,175652.63019808475,28.0868,28.0916,28.0434,28.0483,175652.6302
2012-03-22 10:20:00,58.21,58.29,58.21,58.28,120425.02951593862,28.0483,28.0868,28.0483,28.082,120425.0295
2012-03-22 10:25:00,58.28,58.28,58.13,58.14,165420.43814771087,28.082,28.082,28.0097,28.0145,165420.4381
2012-03-22 10:30:00,58.14,58.14,58.04,58.09,324806.50662468845,28.0145,28.0145,27.9663,27.9904,324806.5066
2012-03-22 10:35:00,58.1,58.16,58.03,58.1,129214.22012331104,27.9953,28.0242,27.9615,27.9953,129214.2201
2012-03-22 10:40:00,58.1,58.21,58.08,58.19,127771.2186803096,27.9953,28.0483,27.9856,28.0386,127771.2187
2012-03-22 10:45:00,58.19,58.21,58.09,58.11,104814.37754165028,28.0386,28.0483,27.9904,28.0001,104814.3775
2012-03-22 10:50:00,58.11,58.11,58.05,58.09,114390.6598452053,28.0001,28.0001,27.9712,27.9904,114390.6598
2012-03-22 10:55:00,58.1,58.16,58.08,58.16,110848.74721238358,27.9953,28.0242,27.9856,28.0242,110848.7472
2012-03-22 11:00:00,58.16,58.16,57.99,58.07,210678.2106782107,28.0242,28.0242,27.9423,27.9808,210678.2107
2012-03-22 11:05:00,58.06,58.07,57.98,58.0,81857.53640299095,27.976,27.9808,27.9374,27.9471,81857.5364
2012-03-22 11:10:00,58.01,58.02,57.99,58.0,69264.06926406927,27.9519,27.9567,27.9423,27.9471,69264.0693
2012-03-22 11:15:00,58.0,58.01,57.98,58.01,80545.71690935327,27.9471,27.9519,27.9374,27.9519,80545.7169
2012-03-22 11:20:00,58.0,58.09,58.0,58.09,101928.3746556474,27.9471,27.9904,27.9471,27.9904,101928.3747
2012-03-22 11:25:00,58.08,58.13,58.07,58.08,75691.98478289388,27.9856,28.0097,27.9808,27.9856,75691.9848
2012-03-22 11:30:00,58.08,58.13,58.07,58.12,86448.90463072281,27.9856,28.0097,27.9808,28.0049,86448.9046
2012-03-22 11:35:00,58.13,58.15,58.09,58.09,50636.23245441428,28.0097,28.0193,27.9904,27.9904,50636.2325
2012-03-22 11:40:00,58.09,58.11,58.02,58.02,83956.44759281124,27.9904,28.0001,27.9567,27.9567,83956.4476
2012-03-22 11:45:00,58.01,58.03,57.99,58.0,70969.43460579825,27.9519,27.9615,27.9423,27.9471,70969.4346
2012-03-22 11:50:00,58.0,58.03,57.99,58.03,69001.70536534172,27.9471,27.9615,27.9423,27.9615,69001.7054
2012-03-22 11:55:00,58.03,58.07,58.02,58.02,69264.06926406927,27.9615,27.9808,27.9567,27.9567,69264.0693
2012-03-22 12:00:00,58.02,58.14,58.02,58.13,85792.99488390397,27.9567,28.0145,27.9567,28.0097,85792.9949
2012-03-22 12:05:00,58.13,58.2,58.12,58.2,65328.61078315624,28.0097,28.0434,28.0049,28.0434,65328.6108
2012-03-22 12:10:00,58.2,58.22,58.05,58.07,169880.62442607898,28.0434,28.0531,27.9712,27.9808,169880.6244
2012-03-22 12:15:00,58.08,58.16,58.07,58.11,92220.9104027286,27.9856,28.0242,27.9808,28.0001,92220.9104
2012-03-22 12:20:00,58.12,58.16,58.1,58.11,52341.59779614325,28.0049,28.0242,27.9953,28.0001,52341.5978
2012-03-22 12:25:00,58.1,58.13,58.06,58.07,62704.97179588089,27.9953,28.0097,27.976,27.9808,62704.9718
2012-03-22 12:30:00,58.07,58.1,58.05,58.06,45913.68227731864,27.9808,27.9953,27.9712,27.976,45913.6823
2012-03-22 12:35:00,58.06,58.09,58.06,58.06,52603.961694870784,27.976,27.9904,27.976,27.976,52603.9617
2012-03-22 12:40:00,58.06,58.06,58.01,58.02,45651.31837859111,27.976,27.976,27.9519,27.9567,45651.3184
2012-03-22 12:45:00,58.01,58.05,57.99,58.0,124229.30604748787,27.9519,27.9712,27.9423,27.9471,124229.306
2012-03-22 12:50:00,58.0,58.04,57.97,58.03,180375.1803751804,27.9471,27.9663,27.9326,27.9615,180375.1804
2012-03-22 12:55:00,58.04,58.04,58.01,58.04,44339.49888495344,27.9663,27.9663,27.9519,27.9663,44339.4989
2012-03-22 13:00:00,58.03,58.05,58.0,58.0,56145.87432769251,27.9615,27.9712,27.9471,27.9471,56145.8743
2012-03-22 13:05:00,58.0,58.0,57.96,57.96,51554.50609996065,27.9471,27.9471,27.9278,27.9278,51554.5061
2012-03-22 13:10:00,57.96,57.98,57.94,57.96,101141.28295946478,27.9278,27.9374,27.9182,27.9278,101141.283
2012-03-22 13:15:00,57.96,58.0,57.95,57.98,47356.683720320085,27.9278,27.9471,27.923,27.9374,47356.6837
2012-03-22 13:20:00,57.98,58.0,57.96,58.0,89334.9075167257,27.9374,27.9471,27.9278,27.9471,89334.9075
2012-03-22 13:25:00,57.99,58.01,57.95,57.98,77134.98622589532,27.9423,27.9519,27.923,27.9374,77134.9862
2012-03-22 13:30:00,57.98,57.99,57.95,57.97,58244.78551751279,27.9374,27.9423,27.923,27.9326,58244.7855
2012-03-22 13:35:00,57.97,58.0,57.96,58.0,59556.60501115047,27.9326,27.9471,27.9278,27.9471,59556.605
2012-03-22 13:40:00,58.0,58.03,57.98,58.01,64803.88298570117,27.9471,27.9615,27.9374,27.9519,64803.883
2012-03-22 13:45:00,58.0,58.03,58.0,58.02,53259.871441689625,27.9471,27.9615,27.9471,27.9567,53259.8714
2012-03-22 13:50:00,58.02,58.02,57.99,58.0,45257.7725304998,27.9567,27.9567,27.9423,27.9471,45257.7725
2012-03-22 13:55:00,58.0,58.02,57.96,58.0,52997.50754296209,27.9471,27.9567,27.9278,27.9471,52997.5075
2012-03-22 14:00:00,58.0,58.0,57.95,58.0,102977.83025055753,27.9471,27.9471,27.923,27.9471,102977.8303
2012-03-22 14:05:00,58.0,58.04,57.97,58.03,100091.82736455464,27.9471,27.9663,27.9326,27.9615,100091.8274
2012-03-22 14:10:00,58.03,58.08,58.03,58.06,79365.07936507936,27.9615,27.9856,27.9615,27.976,79365.0794
2012-03-22 14:15:00,58.06,58.09,57.97,58.0,154269.97245179064,27.976,27.9904,27.9326,27.9471,154269.9725
2012-03-22 14:20:00,58.0,58.05,57.99,58.05,73068.34579561853,27.9471,27.9712,27.9423,27.9712,73068.3458
2012-03-22 14:25:00,58.05,58.09,58.01,58.09,107044.47068083432,27.9712,27.9904,27.9519,27.9904,107044.4707
2012-03-22 14:30:00,58.07,58.1,58.02,58.06,96812.27863046044,27.9808,27.9953,27.9567,27.976,96812.2786
2012-03-22 14:35:00,58.06,58.07,58.01,58.04,51029.778302505576,27.976,27.9808,27.9519,27.9663,51029.7783
2012-03-22 14:40:00,58.04,58.06,58.0,58.03,62442.60789715336,27.9663,27.976,27.9471,27.9615,62442.6079
2012-03-22 14:45:00,58.03,58.05,57.99,58.0,113078.84035156763,27.9615,27.9712,27.9423,27.9471,113078.8404
2012-03-22 14:50:00,57.99,58.0,57.96,57.97,127640.03673094582,27.9423,27.9471,27.9278,27.9326,127640.0367
2012-03-22 14:55:00,57.97,57.98,57.95,57.97,78577.98766889676,27.9326,27.9374,27.923,27.9326,78577.9877
2012-03-22 15:00:00,57.97,57.97,57.94,57.95,120687.39341466616,27.9326,27.9326,27.9182,27.923,120687.3934
2012-03-22 15:05:00,57.95,57.97,57.87,57.87,340023.6127508855,27.923,27.9326,27.8844,27.8844,340023.6128
2012-03-22 15:10:00,57.87,57.88,57.8,57.81,187852.5514889152,27.8844,27.8892,27.8507,27.8555,187852.5515
2012-03-22 15:15:00,57.8,57.81,57.73,57.73,238226.42004460187,27.8507,27.8555,27.817,27.817,238226.42
2012-03-22 15:20:00,57.73,57.78,57.72,57.74,199265.3810835629,27.817,27.8411,27.8122,27.8218,199265.3811
2012-03-22 15:25:00,57.75,57.86,57.75,57.85,185884.82224845863,27.8266,27.8796,27.8266,27.8748,185884.8222
2012-03-22 15:30:00,57.84,57.86,57.78,57.81,252131.70667716124,27.87,27.8796,27.8411,27.8555,252131.7067
2012-03-22 15:35:00,57.81,57.96,57.8,57.95,243473.69801915257,27.8555,27.9278,27.8507,27.923,243473.698
2012-03-22 15:40:00,57.93,58.0,57.87,57.92,337137.6098648826,27.9133,27.9471,27.8844,27.9085,337137.6099
2012-03-22 15:45:00,57.92,58.01,57.89,57.96,366391.18457300274,27.9085,27.9519,27.8941,27.9278,366391.1846
2012-03-22 15:50:00,57.96,57.96,57.9,57.92,309982.9463465827,27.9278,27.9278,27.8989,27.9085,309982.9463
2012-03-22 15:55:00,57.91,57.92,57.84,57.86,557654.4667453759,27.9037,27.9085,27.87,27.8796,557654.4667
2012-03-23 09:30:00,57.94,57.95,57.86,57.93,169880.62442607898,27.9182,27.923,27.8796,27.9133,169880.6244
2012-03-23 09:35:00,57.94,57.94,57.79,57.81,110979.92916174736,27.9182,27.9182,27.8459,27.8555,110979.9292
2012-03-23 09:40:00,57.81,57.81,57.71,57.76,95238.09523809524,27.8555,27.8555,27.8073,27.8314,95238.0952
2012-03-23 09:45:00,57.76,57.84,57.67,57.81,107700.38042765316,27.8314,27.87,27.7881,27.8555,107700.3804
2012-03-23 09:50:00,57.82,57.88,57.77,57.87,142725.96090777908,27.8603,27.8892,27.8362,27.8844,142725.9609
2012-03-23 09:55:00,57.88,58.03,57.87,57.89,237570.51029778304,27.8892,27.9615,27.8844,27.8941,237570.5103
2012-03-23 10:00:00,57.89,57.9,57.78,57.81,178145.08723599633,27.8941,27.8989,27.8411,27.8555,178145.0872
2012-03-23 10:05:00,57.81,57.85,57.65,57.67,219729.76518431064,27.8555,27.8748,27.7784,27.7881,219729.7652
2012-03-23 10:10:00,57.67,57.73,57.59,57.72,195854.65040010496,27.7881,27.817,27.7495,27.8122,195854.6504
2012-03-23 10:15:00,57.71,57.9,57.68,57.87,404040.4040404041,27.8073,27.8989,27.7929,27.8844,404040.404
2012-03-23 10:20:00,57.87,57.95,57.86,57.93,223009.31391840483,27.8844,27.923,27.8796,27.9133,223009.3139
2012-03-23 10:25:00,57.93,58.01,57.9,57.93,230617.8669815033,27.9133,27.9519,27.8989,27.9133,230617.867
2012-03-23 10:30:00,57.92,57.97,57.9,57.96,138134.59268004724,27.9085,27.9326,27.8989,27.9278,138134.5927
2012-03-23 10:35:00,57.96,58.07,57.94,58.07,140758.23166732257,27.9278,27.9808,27.9182,27.9808,140758.2317
2012-03-23 10:40:00,58.08,58.16,58.06,58.13,118457.30027548208,27.9856,28.0242,27.976,28.0097,118457.3003
2012-03-23 10:45:00,58.12,58.16,58.09,58.15,81332.80860553589,28.0049,28.0242,27.9904,28.0193,81332.8086
2012-03-23 10:50:00,58.14,58.28,58.13,58.22,85530.63098517644,28.0145,28.082,28.0097,28.0531,85530.631
2012-03-23 10:55:00,58.22,58.3,58.14,58.26,195723.4684507412,28.0531,28.0916,28.0145,28.0723,195723.4685
2012-03-23 11:00:00,58.27,58.33,58.27,58.29,90909.09090909093,28.0772,28.1061,28.0772,28.0868,90909.0909
2012-03-23 11:05:00,58.29,58.31,58.24,58.28,279811.0979929162,28.0868,28.0964,28.0627,28.082,279811.098
2012-03-23 11:10:00,58.28,58.29,58.22,58.23,89859.63531418078,28.082,28.0868,28.0531,28.0579,89859.6353
2012-03-23 11:15:00,58.23,58.32,58.23,58.32,69919.9790108881,28.0579,28.1013,28.0579,28.1013,69919.979
2012-03-23 11:20:00,58.32,58.32,58.23,58.25,172110.71756526304,28.1013,28.1013,28.0579,28.0675,172110.7176
2012-03-23 11:25:00,58.25,58.4,58.25,58.39,81595.17250426342,28.0675,28.1398,28.0675,28.135,81595.1725
2012-03-23 11:30:00,58.4,58.42,58.38,58.38,155844.15584415584,28.1398,28.1494,28.1302,28.1302,155844.1558
2012-03-23 11:35:00,58.38,58.42,58.32,58.33,96549.91473173292,28.1302,28.1494,28.1013,28.1061,96549.9147
2012-03-23 11:40:00,58.32,58.34,58.29,58.29,193493.3753115572,28.1013,28.1109,28.0868,28.0868,193493.3753
2012-03-23 11:45:00,58.28,58.38,58.28,58.38,206873.93414666143,28.082,28.1302,28.082,28.1302,206873.9341
2012-03-23 11:50:00,58.39,58.39,58.33,58.36,69526.4331627968,28.135,28.135,28.1061,28.1205,69526.4332
2012-03-23 11:55:00,58.37,58.38,58.32,58.36,85268.2670864489,28.1254,28.1302,28.1013,28.1205,85268.2671
2012-03-23 12:00:00,58.36,58.39,58.34,58.36,46831.95592286502,28.1205,28.135,28.1109,28.1205,46831.9559
2012-03-23 12:05:00,58.37,58.39,58.35,58.38,53915.78118850847,28.1254,28.135,28.1157,28.1302,53915.7812
2012-03-23 12:10:00,58.38,58.41,58.36,58.38,57982.42161878526,28.1302,28.1446,28.1205,28.1302,57982.4216
2012-03-23 12:15:00,58.39,58.43,58.38,58.42,52735.14364423456,28.135,28.1543,28.1302,28.1494,52735.1436
2012-03-23 12:20:00,58.42,58.45,58.41,58.42,76085.53063098517,28.1494,28.1639,28.1446,28.1494,76085.5306
2012-03-23 12:25:00,58.42,58.45,58.4,58.4,64935.06493506494,28.1494,28.1639,28.1398,28.1398,64935.0649
2012-03-23 12:30:00,58.41,58.44,58.39,58.4,41715.85989767808,28.1446,28.1591,28.135,28.1398,41715.8599
2012-03-23 12:35:00,58.4,58.45,58.38,58.4,47094.31982159255,28.1398,28.1639,28.1302,28.1398,47094.3198
2012-03-23 12:40:00,58.42,58.45,58.4,58.43,60081.33280860554,28.1494,28.1639,28.1398,28.1543,60081.3328
2012-03-23 12:45:00,58.45,58.47,58.42,58.45,43421.22523940706,28.1639,28.1735,28.1494,28.1639,43421.2252
2012-03-23 12:50:00,58.45,58.45,58.39,58.45,43027.67939131576,28.1639,28.1639,28.135,28.1639,43027.6794
2012-03-23 12:55:00,58.45,58.53,58.45,58.49,57457.69382133018,28.1639,28.2024,28.1639,28.1832,57457.6938
2012-03-23 13:00:00,58.5,58.56,58.46,58.52,114784.2056932966,28.188,28.2169,28.1687,28.1976,114784.2057
2012-03-23 13:05:00,58.51,58.55,58.51,58.52,45782.50032795488,28.1928,28.2121,28.1928,28.1976,45782.5003
2012-03-23 13:10:00,58.52,58.53,58.44,58.44,50898.59635314181,28.1976,28.2024,28.1591,28.1591,50898.5964
2012-03-23 13:15:00,58.43,58.51,58.43,58.51,59950.15085924177,28.1543,28.1928,28.1543,28.1928,59950.1509
2012-03-23 13:20:00,58.51,58.54,58.51,58.54,41715.85989767808,28.1928,28.2073,28.1928,28.2073,41715.8599
2012-03-23 13:25:00,58.53,58.57,58.53,58.57,40010.4945559491,28.2024,28.2217,28.2024,28.2217,40010.4946
2012-03-23 13:30:00,58.58,58.61,58.52,58.53,69395.25121343303,28.2265,28.241,28.1976,28.2024,69395.2512
2012-03-23 13:35:00,58.54,58.55,58.47,58.48,101666.01075691984,28.2073,28.2121,28.1735,28.1784,101666.0108
2012-03-23 13:40:00,58.49,58.55,58.45,58.45,123179.85045257772,28.1832,28.2121,28.1639,28.1639,123179.8505
2012-03-23 13:45:00,58.46,58.48,58.42,58.45,153351.69880624427,28.1687,28.1784,28.1494,28.1639,153351.6988
2012-03-23 13:50:00,58.46,58.49,58.45,58.48,130132.4937688574,28.1687,28.1832,28.1639,28.1784,130132.4938
2012-03-23 13:55:00,58.48,58.54,58.46,58.48,75167.25698543881,28.1784,28.2073,28.1687,28.1784,75167.257
2012-03-23 14:00:00,58.48,58.48,58.4,58.41,54440.50898596353,28.1784,28.1784,28.1398,28.1446,54440.509
2012-03-23 14:05:00,58.42,58.44,58.36,58.36,54178.145087236,28.1494,28.1591,28.1205,28.1205,54178.1451
2012-03-23 14:10:00,58.36,58.43,58.35,58.43,42240.58769513315,28.1205,28.1543,28.1157,28.1543,42240.5877
2012-03-23 14:15:00,58.43,58.49,58.41,58.47,76610.25842844025,28.1543,28.1832,28.1446,28.1735,76610.2584
2012-03-23 14:20:00,58.47,58.49,58.45,58.46,49062.04906204907,28.1735,28.1832,28.1639,28.1687,49062.0491
2012-03-23 14:25:00,58.46,58.5,58.46,58.48,44470.6808343172,28.1687,28.188,28.1687,28.1784,44470.6808
2012-03-23 14:30:00,58.48,58.49,58.43,58.47,45913.68227731864,28.1784,28.1832,28.1543,28.1735,45913.6823
2012-03-23 14:35:00,58.46,58.48,58.42,58.44,51685.68804932442,28.1687,28.1784,28.1494,28.1591,51685.688
2012-03-23 14:40:00,58.45,58.5,58.41,58.41,134723.8619965893,28.1639,28.188,28.1446,28.1446,134723.862
2012-03-23 14:45:00,58.41,58.45,58.41,58.43,77659.71402335039,28.1446,28.1639,28.1446,28.1543,77659.714
2012-03-23 14:50:00,58.43,58.5,58.43,58.49,55752.32847960121,28.1543,28.188,28.1543,28.1832,55752.3285
2012-03-23 14:55:00,58.48,58.52,58.43,58.51,78840.3515676243,28.1784,28.1976,28.1543,28.1928,78840.3516
2012-03-23 15:00:00,58.51,58.52,58.45,58.45,82775.81004853733,28.1928,28.1976,28.1639,28.1639,82775.81
2012-03-23 15:05:00,58.45,58.5,58.45,58.5,47881.41151777516,28.1639,28.188,28.1639,28.188,47881.4115
2012-03-23 15:10:00,58.5,58.51,58.45,58.48,78971.53351698807,28.188,28.1928,28.1639,28.1784,78971.5335
2012-03-23 15:15:00,58.48,58.51,58.45,58.5,82251.08225108225,28.1784,28.1928,28.1639,28.188,82251.0823
2012-03-23 15:20:00,58.49,58.51,58.45,58.45,69132.8873147055,28.1832,28.1928,28.1639,28.1639,69132.8873
2012-03-23 15:25:00,58.45,58.5,58.45,58.48,80020.9891118982,28.1639,28.188,28.1639,28.1784,80020.9891
2012-03-23 15:30:00,58.48,58.51,58.42,58.47,258690.8041453496,28.1784,28.1928,28.1494,28.1735,258690.8041
2012-03-23 15:35:00,58.46,58.5,58.43,58.48,107175.65263019808,28.1687,28.188,28.1543,28.1784,107175.6526
2012-03-23 15:40:00,58.49,58.51,58.4,58.42,144824.87209759938,28.1832,28.1928,28.1398,28.1494,144824.8721
2012-03-23 15:45:00,58.42,58.46,58.35,58.37,247146.7926013381,28.1494,28.1687,28.1157,28.1254,247146.7926
2012-03-23 15:50:00,58.38,58.43,58.38,58.39,204381.47710874985,28.1302,28.1543,28.1302,28.135,204381.4771
2012-03-23 15:55:00,58.38,58.42,58.31,58.37,595697.2320608684,28.1302,28.1494,28.0964,28.1254,595697.2321
2012-03-26 09:30:00,58.74,58.83,58.7,58.83,189689.0987800079,28.3036,28.347,28.2844,28.347,189689.0988
2012-03-26 09:35:00,58.83,59.03,58.8,58.98,122392.75875639512,28.347,28.4434,28.3325,28.4193,122392.7588
2012-03-26 09:40:00,58.99,58.99,58.77,58.85,84481.1753902663,28.4241,28.4241,28.3181,28.3566,84481.1754
2012-03-26 09:45:00,58.84,58.9,58.74,58.9,134855.04394595305,28.3518,28.3807,28.3036,28.3807,134855.0439
2012-03-26 09:50:00,58.87,58.9,58.77,58.77,72937.16384625476,28.3663,28.3807,28.3181,28.3181,72937.1638
2012-03-26 09:55:00,58.77,58.8,58.74,58.77,94451.00354191264,28.3181,28.3325,28.3036,28.3181,94451.0035
2012-03-26 10:00:00,58.77,58.8,58.75,58.79,90253.18116227209,28.3181,28.3325,28.3085,28.3277,90253.1812
2012-03-26 10:05:00,58.78,58.8,58.7,58.77,165026.8922996196,28.3229,28.3325,28.2844,28.3181,165026.8923
2012-03-26 10:10:00,58.77,58.83,58.74,58.83,89203.72556736194,28.3181,28.347,28.3036,28.347,89203.7256
2012-03-26 10:15:00,58.83,58.94,58.83,58.9,150072.15007215008,28.347,28.4,28.347,28.3807,150072.1501
2012-03-26 10:20:00,58.91,58.92,58.84,58.9,85399.44903581268,28.3855,28.3904,28.3518,28.3807,85399.449
2012-03-26 10:25:00,58.9,58.91,58.86,58.86,117539.02662993572,28.3807,28.3855,28.3615,28.3615,117539.0266
2012-03-26 10:30:00,58.86,58.9,58.82,58.86,77266.16817525908,28.3615,28.3807,28.3422,28.3615,77266.1682
2012-03-26 10:35:00,58.87,58.92,58.85,58.92,56014.69237832874,28.3663,28.3904,28.3566,28.3904,56014.6924
2012-03-26 10:40:00,58.92,58.92,58.84,58.88,61524.33425160698,28.3904,28.3904,28.3518,28.3711,61524.3343
2012-03-26 10:45:00,58.88,58.93,58.87,58.93,82775.81004853733,28.3711,28.3952,28.3663,28.3952,82775.81
2012-03-26 10:50:00,58.93,58.93,58.88,58.9,109799.29161747344,28.3952,28.3952,28.3711,28.3807,109799.2916
2012-03-26 10:55:00,58.9,58.92,58.85,58.9,85530.63098517644,28.3807,28.3904,28.3566,28.3807,85530.631
2012-03-26 11:00:00,58.9,58.91,58.83,58.83,73199.52774498229,28.3807,28.3855,28.347,28.347,73199.5277
2012-03-26 11:05:00,58.83,58.83,58.77,58.83,99304.73566837204,28.347,28.347,28.3181,28.347,99304.7357
2012-03-26 11:10:00,58.83,58.9,58.83,58.84,102584.28440246622,28.347,28.3807,28.347,28.3518,102584.2844
2012-03-26 11:15:00,58.83,58.83,58.77,58.82,106519.74288337924,28.347,28.347,28.3181,28.3422,106519.7429
2012-03-26 11:20:00,58.82,58.87,58.79,58.8,135642.13564213563,28.3422,28.3663,28.3277,28.3325,135642.1356
2012-03-26 11:25:00,58.8,58.86,58.8,58.82,82513.4461498098,28.3325,28.3615,28.3325,28.3422,82513.4461
2012-03-26 11:30:00,58.82,58.83,58.8,58.83,52997.50754296209,28.3422,28.347,28.3325,28.347,52997.5075
2012-03-26 11:35:00,58.84,58.88,58.83,58.86,47225.50177095632,28.3518,28.3711,28.347,28.3615,47225.5018
2012-03-26 11:40:00,58.87,58.87,58.78,58.8,104420.83169355895,28.3663,28.3663,28.3229,28.3325,104420.8317
2012-03-26 11:45:00,58.8,58.9,58.79,58.9,102321.92050373869,28.3325,28.3807,28.3277,28.3807,102321.9205
2012-03-26 11:50:00,58.9,58.9,58.82,58.82,77266.16817525908,28.3807,28.3807,28.3422,28.3422,77266.1682
2012-03-26 11:55:00,58.82,58.83,58.75,58.77,41453.495998950544,28.3422,28.347,28.3085,28.3181,41453.496
2012-03-26 12:00:00,58.77,58.82,58.76,58.8,74904.89308671126,28.3181,28.3422,28.3133,28.3325,74904.8931
2012-03-26 12:05:00,58.8,58.82,58.79,58.79,33713.76098648826,28.3325,28.3422,28.3277,28.3277,33713.761
2012-03-26 12:10:00,58.8,58.81,58.76,58.76,50111.5046569592,28.3325,28.3374,28.3133,28.3133,50111.5047
2012-03-26 12:15:00,58.76,58.79,58.74,58.77,112291.74865538502,28.3133,28.3277,28.3036,28.3181,112291.7487
2012-03-26 12:20:00,58.77,58.8,58.76,58.78,109143.3818706546,28.3181,28.3325,28.3133,28.3229,109143.3819
2012-03-26 12:25:00,58.77,58.81,58.77,58.8,50373.86855568674,28.3181,28.3374,28.3181,28.3325,50373.8686
2012-03-26 12:30:00,58.8,58.8,58.72,58.74,61393.152302243216,28.3325,28.3325,28.294,28.3036,61393.1523
2012-03-26 12:35:00,58.74,58.77,58.72,58.74,54702.87288469107,28.3036,28.3181,28.294,28.3036,54702.8729
2012-03-26 12:40:00,58.74,58.74,58.7,58.72,44208.31693558966,28.3036,28.3036,28.2844,28.294,44208.3169
2012-03-26 12:45:00,58.72,58.72,58.7,58.7,42765.31549258822,28.294,28.294,28.2844,28.2844,42765.3155
2012-03-26 12:50:00,58.7,58.78,58.7,58.76,105470.28728846912,28.2844,28.3229,28.2844,28.3133,105470.2873
2012-03-26 12:55:00,58.76,58.77,58.67,58.67,53784.59923914469,28.3133,28.3181,28.2699,28.2699,53784.5992
2012-03-26 13:00:00,58.68,58.7,58.66,58.69,49586.77685950413,28.2747,28.2844,28.2651,28.2795,49586.7769
2012-03-26 13:05:00,58.69,58.74,58.67,58.73,56670.60212514758,28.2795,28.3036,28.2699,28.2988,56670.6021
2012-03-26 13:10:00,58.74,58.74,58.69,58.69,28335.30106257379,28.3036,28.3036,28.2795,28.2795,28335.3011
2012-03-26 13:15:00,58.69,58.75,58.67,58.7,70575.88875770694,28.2795,28.3085,28.2699,28.2844,70575.8888
2012-03-26 13:20:00,58.69,58.74,58.69,58.72,31352.485897940445,28.2795,28.3036,28.2795,28.294,31352.4859
2012-03-26 13:25:00,58.73,58.77,58.72,58.73,55752.32847960121,28.2988,28.3181,28.294,28.2988,55752.3285
2012-03-26 13:30:00,58.73,58.78,58.72,58.78,46438.41007477371,28.2988,28.3229,28.294,28.3229,46438.4101
2012-03-26 13:35:00,58.77,58.79,58.73,58.78,147186.1471861472,28.3181,28.3277,28.2988,28.3229,147186.1472
2012-03-26 13:40:00,58.78,58.79,58.77,58.78,32533.12344221436,28.3229,28.3277,28.3181,28.3229,32533.1234
2012-03-26 13:45:00,58.77,58.78,58.74,58.75,24399.842581660763,28.3181,28.3229,28.3036,28.3085,24399.8426
2012-03-26 13:50:00,58.75,58.77,58.72,58.72,43158.86134067953,28.3085,28.3181,28.294,28.294,43158.8613
2012-03-26 13:55:00,58.71,58.72,58.64,58.67,67689.88587170406,28.2892,28.294,28.2555,28.2699,67689.8859
2012-03-26 14:00:00,58.67,58.73,58.67,58.72,69264.06926406927,28.2699,28.2988,28.2699,28.294,69264.0693
2012-03-26 14:05:00,58.73,58.77,58.71,58.76,55358.78263150991,28.2988,28.3181,28.2892,28.3133,55358.7826
2012-03-26 14:10:00,58.77,58.8,58.76,58.79,54440.50898596353,28.3181,28.3325,28.3133,28.3277,54440.509
2012-03-26 14:15:00,58.79,58.8,58.76,58.79,44995.40863177227,28.3277,28.3325,28.3133,28.3277,44995.4086
2012-03-26 14:20:00,58.79,58.8,58.77,58.78,68870.52341597796,28.3277,28.3325,28.3181,28.3229,68870.5234
2012-03-26 14:25:00,58.79,58.8,58.75,58.76,50636.23245441428,28.3277,28.3325,28.3085,28.3133,50636.2325
2012-03-26 14:30:00,58.76,58.77,58.74,58.77,47750.229568411385,28.3133,28.3181,28.3036,28.3181,47750.2296
2012-03-26 14:35:00,58.77,58.77,58.73,58.75,59818.968909878,28.3181,28.3181,28.2988,28.3085,59818.9689
2012-03-26 14:40:00,58.76,58.8,58.75,58.8,81857.53640299095,28.3133,28.3325,28.3085,28.3325,81857.5364
2012-03-26 14:45:00,58.8,58.84,58.8,58.83,77134.98622589532,28.3325,28.3518,28.3325,28.347,77134.9862
2012-03-26 14:50:00,58.84,58.86,58.83,58.85,50373.86855568674,28.3518,28.3615,28.347,28.3566,50373.8686
2012-03-26 14:55:00,58.84,58.89,58.82,58.86,118850.8461235734,28.3518,28.3759,28.3422,28.3615,118850.8461
2012-03-26 15:00:00,58.86,58.91,58.83,58.9,92745.63820018366,28.3615,28.3855,28.347,28.3807,92745.6382
2012-03-26 15:05:00,58.9,58.96,58.9,58.95,110324.01941492852,28.3807,28.4096,28.3807,28.4048,110324.0194
2012-03-26 15:10:00,58.94,58.99,58.94,58.98,68739.34146661419,28.4,28.4241,28.4,28.4193,68739.3415
2012-03-26 15:15:00,58.97,58.99,58.96,58.96,77003.80427653155,28.4145,28.4241,28.4096,28.4096,77003.8043
2012-03-26 15:20:00,58.97,58.97,58.93,58.96,85792.99488390397,28.4145,28.4145,28.3952,28.4096,85792.9949
2012-03-26 15:25:00,58.96,58.98,58.94,58.96,70182.34290961563,28.4096,28.4193,28.4,28.4096,70182.3429
2012-03-26 15:30:00,58.96,58.98,58.89,58.89,95894.00498491408,28.4096,28.4193,28.3759,28.3759,95894.005
2012-03-26 15:35:00,58.9,58.93,58.88,58.91,122917.4865538502,28.3807,28.3952,28.3711,28.3855,122917.4866
2012-03-26 15:40:00,58.91,58.96,58.91,58.96,133805.5883510429,28.3855,28.4096,28.3855,28.4096,133805.5884
2012-03-26 15:45:00,58.96,59.03,58.96,59.02,243080.1521710613,28.4096,28.4434,28.4096,28.4386,243080.1522
2012-03-26 15:50:00,59.01,59.02,58.96,58.97,171979.53561589925,28.4337,28.4386,28.4096,28.4145,171979.5356
2012-03-26 15:55:00,58.98,59.03,58.92,58.98,502033.3202151384,28.4193,28.4434,28.3904,28.4193,502033.3202
2012-03-27 09:30:00,59.06,59.08,58.97,59.06,223665.2236652237,28.4578,28.4675,28.4145,28.4578,223665.2237
2012-03-27 09:35:00,59.03,59.04,58.86,58.91,112291.74865538502,28.4434,28.4482,28.3615,28.3855,112291.7487
2012-03-27 09:40:00,58.92,58.92,58.78,58.85,83300.5378459924,28.3904,28.3904,28.3229,28.3566,83300.5378
2012-03-27 09:45:00,58.85,58.92,58.8,58.88,94451.00354191264,28.3566,28.3904,28.3325,28.3711,94451.0035
2012-03-27 09:50:00,58.87,58.94,58.78,58.78,100485.37321264594,28.3663,28.4,28.3229,28.3229,100485.3732
2012-03-27 09:55:00,58.78,58.83,58.76,58.82,75167.25698543881,28.3229,28.347,28.3133,28.3422,75167.257
2012-03-27 10:00:00,58.83,58.83,58.72,58.72,86711.26852945035,28.347,28.347,28.294,28.294,86711.2685
2012-03-27 10:05:00,58.72,58.75,58.7,58.74,164633.34645152828,28.294,28.3085,28.2844,28.3036,164633.3465
2012-03-27 10:10:00,58.75,58.78,58.74,58.75,151908.69736324283,28.3085,28.3229,28.3036,28.3085,151908.6974
2012-03-27 10:15:00,58.76,58.81,58.75,58.78,137085.1370851371,28.3133,28.3374,28.3085,28.3229,137085.1371
2012-03-27 10:20:00,58.77,58.83,58.77,58.8,74117.80139052866,28.3181,28.347,28.3181,28.3325,74117.8014
2012-03-27 10:25:00,58.8,58.81,58.77,58.8,54834.054834054834,28.3325,28.3374,28.3181,28.3325,54834.0548
2012-03-27 10:30:00,58.81,58.86,58.79,58.83,79758.62521317067,28.3374,28.3615,28.3277,28.347,79758.6252
2012-03-27 10:35:00,58.83,58.86,58.8,58.86,102059.55660501117,28.347,28.3615,28.3325,28.3615,102059.5566
2012-03-27 10:40:00,58.86,58.86,58.77,58.77,56277.05627705628,28.3615,28.3615,28.3181,28.3181,56277.0563
2012-03-27 10:45:00,58.77,58.81,58.75,58.81,48668.50321395776,28.3181,28.3374,28.3085,28.3374,48668.5032
2012-03-27 10:50:00,58.81,58.81,58.66,58.68,121474.48511084876,28.3374,28.3374,28.2651,28.2747,121474.4851
2012-03-27 10:55:00,58.67,58.69,58.58,58.62,318378.59110586386,28.2699,28.2795,28.2265,28.2458,318378.5911
2012-03-27 11:00:00,58.62,58.76,58.62,58.71,194018.1031090122,28.2458,28.3133,28.2458,28.2892,194018.1031
2012-03-27 11:05:00,58.72,58.75,58.61,58.67,86973.63242817788,28.294,28.3085,28.241,28.2699,86973.6324
2012-03-27 11:10:00,58.67,58.73,58.62,58.73,73461.89164370982,28.2699,28.2988,28.2458,28.2988,73461.8916
2012-03-27 11:15:00,58.7,58.7,58.63,58.67,47881.41151777516,28.2844,28.2844,28.2506,28.2699,47881.4115
2012-03-27 11:20:00,58.67,58.72,58.66,58.68,33582.579037124495,28.2699,28.294,28.2651,28.2747,33582.579
2012-03-27 11:25:00,58.69,58.69,58.64,58.64,40797.58625213171,28.2795,28.2795,28.2555,28.2555,40797.5863
2012-03-27 11:30:00,58.65,58.7,58.62,58.67,53915.78118850847,28.2603,28.2844,28.2458,28.2699,53915.7812
2012-03-27 11:35:00,58.67,58.69,58.64,58.64,58113.60356814903,28.2699,28.2795,28.2555,28.2555,58113.6036
2012-03-27 11:40:00,58.64,58.67,58.64,58.64,29253.574708120163,28.2555,28.2699,28.2555,28.2555,29253.5747
2012-03-27 11:45:00,58.64,58.67,58.64,58.65,41059.95015085925,28.2555,28.2699,28.2555,28.2603,41059.9502
2012-03-27 11:50:00,58.65,58.67,58.64,58.67,62180.243998425816,28.2603,28.2699,28.2555,28.2699,62180.244
2012-03-27 11:55:00,58.67,58.68,58.64,58.65,59425.4230617867,28.2699,28.2747,28.2555,28.2603,59425.4231
2012-03-27 12:00:00,58.65,58.7,58.65,58.68,47881.41151777516,28.2603,28.2844,28.2603,28.2747,47881.4115
2012-03-27 12:05:00,58.68,58.68,58.61,58.62,107569.1984782894,28.2747,28.2747,28.241,28.2458,107569.1985
2012-03-27 12:10:00,58.62,58.63,58.61,58.63,43421.22523940706,28.2458,28.2506,28.241,28.2506,43421.2252
2012-03-27 12:15:00,58.62,58.65,58.61,58.64,36993.30972058245,28.2458,28.2603,28.241,28.2555,36993.3097
2012-03-27 12:20:00,58.65,58.67,58.59,58.62,83562.90174471993,28.2603,28.2699,28.2314,28.2458,83562.9017
2012-03-27 12:25:00,58.63,58.65,58.61,58.64,35287.94437885347,28.2506,28.2603,28.241,28.2555,35287.9444
2012-03-27 12:30:00,58.64,58.66,58.61,58.64,92220.9104027286,28.2555,28.2651,28.241,28.2555,92220.9104
2012-03-27 12:35:00,58.64,58.7,58.61,58.67,110979.92916174736,28.2555,28.2844,28.241,28.2699,110979.9292
2012-03-27 12:40:00,58.67,58.74,58.66,58.72,118063.7544273908,28.2699,28.3036,28.2651,28.294,118063.7544
2012-03-27 12:45:00,58.71,58.73,58.65,58.68,48537.32126459399,28.2892,28.2988,28.2603,28.2747,48537.3213
2012-03-27 12:50:00,58.69,58.74,58.68,58.73,66378.06637806637,28.2795,28.3036,28.2747,28.2988,66378.0664
2012-03-27 12:55:00,58.73,58.77,58.71,58.77,72281.25409943592,28.2988,28.3181,28.2892,28.3181,72281.2541
2012-03-27 13:00:00,58.76,58.83,58.76,58.83,90253.18116227209,28.3133,28.347,28.3133,28.347,90253.1812
2012-03-27 13:05:00,58.83,58.85,58.82,58.85,74904.89308671126,28.347,28.3566,28.3422,28.3566,74904.8931
2012-03-27 13:10:00,58.84,58.86,58.81,58.83,84481.1753902663,28.3518,28.3615,28.3374,28.347,84481.1754
2012-03-27 13:15:00,58.83,58.83,58.71,58.72,59031.8772136954,28.347,28.347,28.2892,28.294,59031.8772
2012-03-27 13:20:00,58.72,58.77,58.7,58.72,43552.40718877083,28.294,28.3181,28.2844,28.294,43552.4072
2012-03-27 13:25:00,58.72,58.75,58.67,58.72,97730.55227600684,28.294,28.3085,28.2699,28.294,97730.5523
2012-03-27 13:30:00,58.71,58.76,58.69,58.73,68345.7956185229,28.2892,28.3133,28.2795,28.2988,68345.7956
2012-03-27 13:35:00,58.73,58.74,58.69,58.74,118063.7544273908,28.2988,28.3036,28.2795,28.3036,118063.7544
2012-03-27 13:40:00,58.73,58.74,58.68,58.68,137478.68293322838,28.2988,28.3036,28.2747,28.2747,137478.6829
2012-03-27 13:45:00,58.69,58.7,58.67,58.7,55489.96458087368,28.2795,28.2844,28.2699,28.2844,55489.9646
2012-03-27 13:50:00,58.7,58.77,58.7,58.71,78840.3515676243,28.2844,28.3181,28.2844,28.2892,78840.3516
2012-03-27 13:55:00,58.71,58.75,58.7,58.74,90121.99921290833,28.2892,28.3085,28.2844,28.3036,90121.9992
2012-03-27 14:00:00,58.75,58.75,58.73,58.75,37255.67361930999,28.3085,28.3085,28.2988,28.3085,37255.6736
2012-03-27 14:05:00,58.75,58.79,58.72,58.78,58113.60356814903,28.3085,28.3277,28.294,28.3229,58113.6036
2012-03-27 14:10:00,58.78,58.82,58.77,58.8,115833.66128820674,28.3229,28.3422,28.3181,28.3325,115833.6613
2012-03-27 14:15:00,58.8,58.81,58.73,58.75,107306.83457956184,28.3325,28.3374,28.2988,28.3085,107306.8346
2012-03-27 14:20:00,58.75,58.77,58.73,58.74,142988.32480650663,28.3085,28.3181,28.2988,28.3036,142988.3248
2012-03-27 14:25:00,58.74,58.74,58.68,58.69,262232.7167781713,28.3036,28.3036,28.2747,28.2795,262232.7168
2012-03-27 14:30:00,58.69,58.74,58.67,58.74,76216.71258034895,28.2795,28.3036,28.2699,28.3036,76216.7126
2012-03-27 14:35:00,58.74,58.77,58.72,58.75,40272.85845467664,28.3036,28.3181,28.294,28.3085,40272.8585
2012-03-27 14:40:00,58.74,58.79,58.74,58.78,75691.98478289388,28.3036,28.3277,28.3036,28.3229,75691.9848
2012-03-27 14:45:00,58.79,58.82,58.78,58.81,35025.58048012594,28.3277,28.3422,28.3229,28.3374,35025.5805
2012-03-27 14:50:00,58.81,58.83,58.81,58.83,39879.312606585336,28.3374,28.347,28.3374,28.347,39879.3126
2012-03-27 14:55:00,58.83,58.86,58.81,58.86,47225.50177095632,28.347,28.3615,28.3374,28.3615,47225.5018
2012-03-27 15:00:00,58.86,58.86,58.82,58.82,60999.60645415191,28.3615,28.3615,28.3422,28.3422,60999.6065
2012-03-27 15:05:00,58.83,58.89,58.83,58.89,47487.86566968385,28.347,28.3759,28.347,28.3759,47487.8657
2012-03-27 15:10:00,58.89,58.89,58.86,58.87,73724.25554243736,28.3759,28.3759,28.3615,28.3663,73724.2555
2012-03-27 15:15:00,58.86,58.86,58.79,58.83,79233.8974157156,28.3615,28.3615,28.3277,28.347,79233.8974
2012-03-27 15:20:00,58.83,58.84,58.75,58.77,85399.44903581268,28.347,28.3518,28.3085,28.3181,85399.449
2012-03-27 15:25:00,58.77,58.78,58.73,58.73,62311.42594778958,28.3181,28.3229,28.2988,28.2988,62311.4259
2012-03-27 15:30:00,58.73,58.81,58.73,58.77,87760.7241243605,28.2988,28.3374,28.2988,28.3181,87760.7241
2012-03-27 15:35:00,58.76,58.78,58.74,58.75,78577.98766889676,28.3133,28.3229,28.3036,28.3085,78577.9877
2012-03-27 15:40:00,58.75,58.78,58.72,58.74,95500.45913682276,28.3085,28.3229,28.294,28.3036,95500.4591
2012-03-27 15:45:00,58.74,58.74,58.64,58.67,218024.39984258168,28.3036,28.3036,28.2555,28.2699,218024.3998
2012-03-27 15:50:00,58.67,58.67,58.61,58.62,163190.34500852684,28.2699,28.2699,28.241,28.2458,163190.345
2012-03-27 15:55:00,58.61,58.61,58.54,58.58,412829.59464777645,28.241,28.241,28.2073,28.2265,412829.5946
2012-03-28 09:30:00,58.3,58.54,58.26,58.43,211071.756526302,28.0916,28.2073,28.0723,28.1543,211071.7565
2012-03-28 09:35:00,58.47,58.5,58.35,58.48,100616.55516200972,28.1735,28.188,28.1157,28.1784,100616.5552
2012-03-28 09:40:00,58.48,58.48,58.13,58.19,259740.25974025976,28.1784,28.1784,28.0097,28.0386,259740.2597
2012-03-28 09:45:00,58.19,58.29,58.16,58.19,123835.76019939657,28.0386,28.0868,28.0242,28.0386,123835.7602
2012-03-28 09:50:00,58.19,58.32,58.13,58.29,100354.19126328218,28.0386,28.1013,28.0097,28.0868,100354.1913
2012-03-28 09:55:00,58.29,58.29,58.15,58.26,109668.10966810968,28.0868,28.0868,28.0193,28.0723,109668.1097
2012-03-28 10:00:00,58.26,58.3,58.16,58.19,177751.54138790502,28.0723,28.0916,28.0242,28.0386,177751.5414
2012-03-28 10:05:00,58.19,58.25,58.16,58.19,105076.7414403778,28.0386,28.0675,28.0242,28.0386,105076.7414
2012-03-28 10:10:00,58.2,58.33,58.17,58.28,216319.0345008527,28.0434,28.1061,28.029,28.082,216319.0345
2012-03-28 10:15:00,58.28,58.28,58.16,58.17,171717.17171717173,28.082,28.082,28.0242,28.029,171717.1717
2012-03-28 10:20:00,58.17,58.25,58.16,58.25,65590.97468188377,28.029,28.0675,28.0242,28.0675,65590.9747
2012-03-28 10:25:00,58.25,58.29,58.22,58.27,88285.45192181556,28.0675,28.0868,28.0531,28.0772,88285.4519
2012-03-28 10:30:00,58.26,58.26,58.09,58.1,115440.11544011543,28.0723,28.0723,27.9904,27.9953,115440.1154
2012-03-28 10:35:00,58.1,58.16,58.07,58.14,137085.1370851371,27.9953,28.0242,27.9808,28.0145,137085.1371
2012-03-28 10:40:00,58.14,58.15,58.06,58.09,68608.15951725043,28.0145,28.0193,27.976,27.9904,68608.1595
2012-03-28 10:45:00,58.09,58.09,57.99,58.04,127640.03673094582,27.9904,27.9904,27.9423,27.9663,127640.0367
2012-03-28 10:50:00,58.05,58.07,58.0,58.01,220516.8568804933,27.9712,27.9808,27.9471,27.9519,220516.8569
2012-03-28 10:55:00,58.03,58.1,58.03,58.09,74511.34723861997,27.9615,27.9953,27.9615,27.9904,74511.3472
2012-03-28 11:00:00,58.09,58.12,58.01,58.03,67821.06782106782,27.9904,28.0049,27.9519,27.9615,67821.0678
2012-03-28 11:05:00,58.03,58.12,58.03,58.06,63492.06349206349,27.9615,28.0049,27.9615,27.976,63492.0635
2012-03-28 11:10:00,58.07,58.15,58.05,58.11,68608.15951725043,27.9808,28.0193,27.9712,28.0001,68608.1595
2012-03-28 11:15:00,58.11,58.13,58.06,58.11,154532.33635051816,28.0001,28.0097,27.976,28.0001,154532.3364
2012-03-28 11:20:00,58.12,58.13,58.08,58.08,99304.73566837204,28.0049,28.0097,27.9856,27.9856,99304.7357
2012-03-28 11:25:00,58.09,58.12,58.08,58.12,45126.59058113604,27.9904,28.0049,27.9856,28.0049,45126.5906
2012-03-28 11:30:00,58.11,58.11,58.02,58.02,128295.94647776466,28.0001,28.0001,27.9567,27.9567,128295.9465
2012-03-28 11:35:00,58.02,58.02,57.93,57.93,186409.5500459137,27.9567,27.9567,27.9133,27.9133,186409.55
2012-03-28 11:40:00,57.93,57.97,57.9,57.94,220385.67493112947,27.9133,27.9326,27.8989,27.9182,220385.6749
2012-03-28 11:45:00,57.93,57.93,57.77,57.77,180243.99842581665,27.9133,27.9133,27.8362,27.8362,180243.9984
2012-03-28 11:50:00,57.78,57.79,57.64,57.68,210809.39262757445,27.8411,27.8459,27.7736,27.7929,210809.3926
2012-03-28 11:55:00,57.67,57.75,57.6,57.74,192050.3738685557,27.7881,27.8266,27.7543,27.8218,192050.3739
2012-03-28 12:00:00,57.74,57.8,57.74,57.77,189951.4626787354,27.8218,27.8507,27.8218,27.8362,189951.4627
2012-03-28 12:05:00,57.77,57.78,57.68,57.69,233110.32401941493,27.8362,27.8411,27.7929,27.7977,233110.324
2012-03-28 12:10:00,57.68,57.69,57.61,57.61,103240.19414928506,27.7929,27.7977,27.7591,27.7591,103240.1941
2012-03-28 12:15:00,57.61,57.73,57.61,57.68,133149.67860422406,27.7591,27.817,27.7591,27.7929,133149.6786
2012-03-28 12:20:00,57.67,57.69,57.62,57.62,61130.78840351568,27.7881,27.7977,27.764,27.764,61130.7884
2012-03-28 12:25:00,57.62,57.65,57.61,57.62,67165.15807424899,27.764,27.7784,27.7591,27.764,67165.1581
2012-03-28 12:30:00,57.63,57.66,57.61,57.63,107306.83457956184,27.7688,27.7832,27.7591,27.7688,107306.8346
2012-03-28 12:35:00,57.63,57.65,57.58,57.59,94844.54939000394,27.7688,27.7784,27.7447,27.7495,94844.5494
2012-03-28 12:40:00,57.58,57.63,57.58,57.6,73855.43749180113,27.7447,27.7688,27.7447,27.7543,73855.4375
2012-03-28 12:45:00,57.6,57.63,57.58,57.59,68739.34146661419,27.7543,27.7688,27.7447,27.7495,68739.3415
2012-03-28 12:50:00,57.6,57.61,57.56,57.56,64410.337137609866,27.7543,27.7591,27.7351,27.7351,64410.3371
2012-03-28 12:55:00,57.56,57.62,57.56,57.6,56014.69237832874,27.7351,27.764,27.7351,27.7543,56014.6924
2012-03-28 13:00:00,57.61,57.68,57.61,57.68,51029.778302505576,27.7591,27.7929,27.7591,27.7929,51029.7783
2012-03-28 13:05:00,57.67,57.69,57.61,57.65,77790.89597271416,27.7881,27.7977,27.7591,27.7784,77790.896
2012-03-28 13:10:00,57.65,57.66,57.62,57.64,51685.68804932442,27.7784,27.7832,27.764,27.7736,51685.688
2012-03-28 13:15:00,57.63,57.65,57.6,57.63,76610.25842844025,27.7688,27.7784,27.7543,27.7688,76610.2584
2012-03-28 13:20:00,57.62,57.64,57.57,57.57,97861.7342253706,27.764,27.7736,27.7399,27.7399,97861.7342
2012-03-28 13:25:00,57.58,57.61,57.56,57.61,69395.25121343303,27.7447,27.7591,27.7351,27.7591,69395.2512
2012-03-28 13:30:00,57.61,57.62,57.58,57.6,61655.51620097075,27.7591,27.764,27.7447,27.7543,61655.5162
2012-03-28 13:35:00,57.6,57.63,57.58,57.63,75823.16673225764,27.7543,27.7688,27.7447,27.7688,75823.1667
2012-03-28 13:40:00,57.63,57.67,57.62,57.65,67033.97612488522,27.7688,27.7881,27.764,27.7784,67033.9761
2012-03-28 13:45:00,57.65,57.65,57.6,57.65,51292.14220123311,27.7784,27.7784,27.7543,27.7784,51292.1422
2012-03-28 13:50:00,57.64,57.69,57.63,57.68,53128.68949232586,27.7736,27.7977,27.7688,27.7929,53128.6895
2012-03-28 13:55:00,57.68,57.74,57.68,57.74,108093.92627574448,27.7929,27.8218,27.7929,27.8218,108093.9263
2012-03-28 14:00:00,57.74,57.74,57.68,57.71,87104.81437754165,27.8218,27.8218,27.7929,27.8073,87104.8144
2012-03-28 14:05:00,57.71,57.72,57.63,57.65,82251.08225108225,27.8073,27.8122,27.7688,27.7784,82251.0823
2012-03-28 14:10:00,57.66,57.69,57.6,57.68,72150.07215007216,27.7832,27.7977,27.7543,27.7929,72150.0722
2012-03-28 14:15:00,57.69,57.75,57.68,57.74,87760.7241243605,27.7977,27.8266,27.7929,27.8218,87760.7241
2012-03-28 14:20:00,57.73,57.76,57.71,57.75,109799.29161747344,27.817,27.8314,27.8073,27.8266,109799.2916
2012-03-28 14:25:00,57.75,57.77,57.71,57.71,81332.80860553589,27.8266,27.8362,27.8073,27.8073,81332.8086
2012-03-28 14:30:00,57.72,57.74,57.69,57.74,96812.27863046044,27.8122,27.8218,27.7977,27.8218,96812.2786
2012-03-28 14:35:00,57.74,57.81,57.73,57.77,72018.89020070838,27.8218,27.8555,27.817,27.8362,72018.8902
2012-03-28 14:40:00,57.77,57.82,57.77,57.81,59818.968909878,27.8362,27.8603,27.8362,27.8555,59818.9689
2012-03-28 14:45:00,57.81,57.87,57.81,57.86,74380.1652892562,27.8555,27.8844,27.8555,27.8796,74380.1653
2012-03-28 14:50:00,57.86,57.88,57.84,57.85,67689.88587170406,27.8796,27.8892,27.87,27.8748,67689.8859
2012-03-28 14:55:00,57.85,57.92,57.84,57.9,78577.98766889676,27.8748,27.9085,27.87,27.8989,78577.9877
2012-03-28 15:00:00,57.91,57.95,57.89,57.89,117407.84468057196,27.9037,27.923,27.8941,27.8941,117407.8447
2012-03-28 15:05:00,57.9,57.93,57.89,57.91,55358.78263150991,27.8989,27.9133,27.8941,27.9037,55358.7826
2012-03-28 15:10:00,57.91,57.93,57.88,57.9,67427.52197297652,27.9037,27.9133,27.8892,27.8989,67427.522
2012-03-28 15:15:00,57.9,57.94,57.87,57.9,81463.99055489965,27.8989,27.9182,27.8844,27.8989,81463.9906
2012-03-28 15:20:00,57.9,57.91,57.87,57.9,88678.99776990687,27.8989,27.9037,27.8844,27.8989,88678.9978
2012-03-28 15:25:00,57.9,57.93,57.85,57.9,84612.35733963006,27.8989,27.9133,27.8748,27.8989,84612.3573
2012-03-28 15:30:00,57.9,57.97,57.89,57.95,116358.38908566182,27.8989,27.9326,27.8941,27.923,116358.3891
2012-03-28 15:35:00,57.96,57.96,57.88,57.91,164895.7103502558,27.9278,27.9278,27.8892,27.9037,164895.7104
2012-03-28 15:40:00,57.92,58.01,57.9,58.0,165551.62009707466,27.9085,27.9519,27.8989,27.9471,165551.6201
2012-03-28 15:45:00,58.01,58.08,58.0,58.0,256460.7110061656,27.9519,27.9856,27.9471,27.9471,256460.711
2012-03-28 15:50:00,58.0,58.01,57.89,57.9,224583.49731077004,27.9471,27.9519,27.8941,27.8989,224583.4973
2012-03-28 15:55:00,57.9,57.93,57.9,57.93,490751.6725698544,27.8989,27.9133,27.8989,27.9133,490751.6726
2012-03-29 09:30:00,57.32,57.4,56.98,57.37,695395.5135773318,27.6194,27.658,27.4556,27.6435,695395.5136
2012-03-29 09:35:00,57.37,57.44,57.32,57.36,172504.26341335432,27.6435,27.6772,27.6194,27.6387,172504.2634
2012-03-29 09:40:00,57.36,57.4,57.0,57.14,166732.25764134855,27.6387,27.658,27.4652,27.5327,166732.2576
2012-03-29 09:45:00,57.14,57.37,57.14,57.25,160435.52407188772,27.5327,27.6435,27.5327,27.5857,160435.5241
2012-03-29 09:50:00,57.24,57.24,57.03,57.04,167256.98543880362,27.5809,27.5809,27.4797,27.4845,167256.9854
2012-03-29 09:55:00,57.04,57.05,56.86,56.96,239538.23953823955,27.4845,27.4893,27.3978,27.4459,239538.2395
2012-03-29 10:00:00,56.95,57.1,56.94,57.09,191000.9182736456,27.4411,27.5134,27.4363,27.5086,191000.9183
2012-03-29 10:05:00,57.09,57.11,57.0,57.03,206873.93414666143,27.5086,27.5182,27.4652,27.4797,206873.9341
2012-03-29 10:10:00,57.01,57.01,56.85,56.9,199134.19913419915,27.47,27.47,27.3929,27.417,199134.1991
2012-03-29 10:15:00,56.89,56.91,56.75,56.78,239669.4214876033,27.4122,27.4219,27.3448,27.3592,239669.4215
2012-03-29 10:20:00,56.79,57.01,56.78,56.99,221435.13052603963,27.364,27.47,27.3592,27.4604,221435.1305
2012-03-29 10:25:00,56.99,57.0,56.84,56.93,256591.89295552933,27.4604,27.4652,27.3881,27.4315,256591.893
2012-03-29 10:30:00,56.93,56.94,56.75,56.77,196248.19624819627,27.4315,27.4363,27.3448,27.3544,196248.1962
2012-03-29 10:35:00,56.76,56.88,56.75,56.84,232979.1420700512,27.3496,27.4074,27.3448,27.3881,232979.1421
2012-03-29 10:40:00,56.84,56.94,56.84,56.9,167256.98543880362,27.3881,27.4363,27.3881,27.417,167256.9854
2012-03-29 10:45:00,56.91,56.92,56.84,56.91,160566.70602125148,27.4219,27.4267,27.3881,27.4219,160566.706
2012-03-29 10:50:00,56.91,56.94,56.9,56.94,92220.9104027286,27.4219,27.4363,27.417,27.4363,92220.9104
2012-03-29 10:55:00,56.94,57.13,56.93,57.11,103764.92194674013,27.4363,27.5279,27.4315,27.5182,103764.9219
2012-03-29 11:00:00,57.11,57.11,57.06,57.07,94188.6396431851,27.5182,27.5182,27.4941,27.499,94188.6396
2012-03-29 11:05:00,57.08,57.15,57.06,57.11,95894.00498491408,27.5038,27.5375,27.4941,27.5182,95894.005
2012-03-29 11:10:00,57.11,57.13,57.08,57.1,83431.71979535616,27.5182,27.5279,27.5038,27.5134,83431.7198
2012-03-29 11:15:00,57.1,57.13,57.08,57.1,104158.46779483143,27.5134,27.5279,27.5038,27.5134,104158.4678
2012-03-29 11:20:00,57.11,57.16,57.11,57.16,56670.60212514758,27.5182,27.5423,27.5182,27.5423,56670.6021
2012-03-29 11:25:00,57.16,57.17,57.08,57.09,69264.06926406927,27.5423,27.5471,27.5038,27.5086,69264.0693
2012-03-29 11:30:00,57.09,57.2,57.09,57.2,130657.22156631248,27.5086,27.5616,27.5086,27.5616,130657.2216
2012-03-29 11:35:00,57.2,57.23,57.17,57.2,56932.96602387512,27.5616,27.576,27.5471,27.5616,56932.966
2012-03-29 11:40:00,57.2,57.24,57.18,57.19,170667.71612226157,27.5616,27.5809,27.552,27.5568,170667.7161
2012-03-29 11:45:00,57.2,57.26,57.2,57.23,71494.16240325331,27.5616,27.5905,27.5616,27.576,71494.1624
2012-03-29 11:50:00,57.23,57.23,57.13,57.13,56801.78407451135,27.576,27.576,27.5279,27.5279,56801.7841
2012-03-29 11:55:00,57.14,57.16,57.08,57.16,108487.47212383576,27.5327,27.5423,27.5038,27.5423,108487.4721
2012-03-29 12:00:00,57.16,57.16,57.11,57.15,92614.45625081989,27.5423,27.5423,27.5182,27.5375,92614.4563
2012-03-29 12:05:00,57.16,57.2,57.15,57.18,37649.219467401286,27.5423,27.5616,27.5375,27.552,37649.2195
2012-03-29 12:10:00,57.18,57.18,57.1,57.13,64935.06493506494,27.552,27.552,27.5134,27.5279,64935.0649
2012-03-29 12:15:00,57.13,57.16,57.12,57.16,34107.30683457956,27.5279,27.5423,27.523,27.5423,34107.3068
2012-03-29 12:20:00,57.16,57.19,57.13,57.17,40928.76820149548,27.5423,27.5568,27.5279,27.5471,40928.7682
2012-03-29 12:25:00,57.17,57.2,57.16,57.2,36337.39997376361,27.5471,27.5616,27.5423,27.5616,36337.4
2012-03-29 12:30:00,57.19,57.2,57.14,57.14,43683.589138134594,27.5568,27.5616,27.5327,27.5327,43683.5891
2012-03-29 12:35:00,57.15,57.2,57.13,57.17,65984.52052997508,27.5375,27.5616,27.5279,27.5471,65984.5205
2012-03-29 12:40:00,57.17,57.2,57.15,57.15,29515.9386068477,27.5471,27.5616,27.5375,27.5375,29515.9386
2012-03-29 12:45:00,57.16,57.2,57.13,57.16,59031.8772136954,27.5423,27.5616,27.5279,27.5423,59031.8772
2012-03-29 12:50:00,57.16,57.25,57.16,57.23,49324.4129607766,27.5423,27.5857,27.5423,27.576,49324.413
2012-03-29 12:55:00,57.23,57.27,57.23,57.26,47881.41151777516,27.576,27.5953,27.576,27.5905,47881.4115
2012-03-29 13:00:00,57.26,57.29,57.24,57.28,68083.43171979536,27.5905,27.605,27.5809,27.6001,68083.4317
2012-03-29 13:05:00,57.27,57.28,57.24,57.27,35025.58048012594,27.5953,27.6001,27.5809,27.5953,35025.5805
2012-03-29 13:10:00,57.27,57.29,57.22,57.28,63229.69959333596,27.5953,27.605,27.5712,27.6001,63229.6996
2012-03-29 13:15:00,57.27,57.29,57.27,57.29,40272.85845467664,27.5953,27.605,27.5953,27.605,40272.8585
2012-03-29 13:20:00,57.29,57.32,57.28,57.3,56801.78407451135,27.605,27.6194,27.6001,27.6098,56801.7841
2012-03-29 13:25:00,57.3,57.35,57.29,57.32,78184.44182080546,27.6098,27.6339,27.605,27.6194,78184.4418
2012-03-29 13:30:00,57.32,57.38,57.29,57.31,345533.25462416373,27.6194,27.6483,27.605,27.6146,345533.2546
2012-03-29 13:35:00,57.31,57.37,57.26,57.31,78577.98766889676,27.6146,27.6435,27.5905,27.6146,78577.9877
2012-03-29 13:40:00,57.31,57.32,57.26,57.26,63754.42739079103,27.6146,27.6194,27.5905,27.5905,63754.4274
2012-03-29 13:45:00,57.26,57.33,57.25,57.32,98255.2800734619,27.5905,27.6242,27.5857,27.6194,98255.2801
2012-03-29 13:50:00,57.32,57.34,57.28,57.31,97074.642529188,27.6194,27.6291,27.6001,27.6146,97074.6425
2012-03-29 13:55:00,57.31,57.37,57.31,57.33,152695.78905942544,27.6146,27.6435,27.6146,27.6242,152695.7891
2012-03-29 14:00:00,57.33,57.42,57.32,57.38,182211.7276662732,27.6242,27.6676,27.6194,27.6483,182211.7277
2012-03-29 14:05:00,57.38,57.41,57.29,57.39,118588.48222484588,27.6483,27.6628,27.605,27.6531,118588.4822
2012-03-29 14:10:00,57.39,57.42,57.35,57.37,126328.21723730816,27.6531,27.6676,27.6339,27.6435,126328.2172
2012-03-29 14:15:00,57.37,57.46,57.36,57.45,77922.07792207792,27.6435,27.6869,27.6387,27.6821,77922.0779
2012-03-29 14:20:00,57.45,57.49,57.45,57.45,68083.43171979536,27.6821,27.7013,27.6821,27.6821,68083.4317
2012-03-29 14:25:00,57.45,57.49,57.42,57.46,39354.58480913026,27.6821,27.7013,27.6676,27.6869,39354.5848
2012-03-29 14:30:00,57.45,57.47,57.41,57.42,44733.044733044735,27.6821,27.6917,27.6628,27.6676,44733.0447
2012-03-29 14:35:00,57.42,57.49,57.42,57.45,68870.52341597796,27.6676,27.7013,27.6676,27.6821,68870.5234
2012-03-29 14:40:00,57.44,57.47,57.42,57.46,39354.58480913026,27.6772,27.6917,27.6676,27.6869,39354.5848
2012-03-29 14:45:00,57.46,57.47,57.43,57.45,51029.778302505576,27.6869,27.6917,27.6724,27.6821,51029.7783
2012-03-29 14:50:00,57.45,57.45,57.42,57.45,48143.77541650269,27.6821,27.6821,27.6676,27.6821,48143.7754
2012-03-29 14:55:00,57.45,57.47,57.42,57.42,88678.99776990687,27.6821,27.6917,27.6676,27.6676,88678.9978
2012-03-29 15:00:00,57.42,57.43,57.39,57.41,58507.149416240325,27.6676,27.6724,27.6531,27.6628,58507.1494
2012-03-29 15:05:00,57.4,57.42,57.38,57.42,99567.09956709958,27.658,27.6676,27.6483,27.6676,99567.0996
2012-03-29 15:10:00,57.42,57.58,57.42,57.54,129476.58402203856,27.6676,27.7447,27.6676,27.7254,129476.584
2012-03-29 15:15:00,57.54,57.65,57.54,57.65,84743.53928899384,27.7254,27.7784,27.7254,27.7784,84743.5393
2012-03-29 15:20:00,57.65,57.7,57.65,57.7,94451.00354191264,27.7784,27.8025,27.7784,27.8025,94451.0035
2012-03-29 15:25:00,57.71,57.71,57.65,57.66,65590.97468188377,27.8073,27.8073,27.7784,27.7832,65590.9747
2012-03-29 15:30:00,57.67,57.68,57.6,57.68,86711.26852945035,27.7881,27.7929,27.7543,27.7929,86711.2685
2012-03-29 15:35:00,57.67,57.74,57.67,57.71,95500.45913682276,27.7881,27.8218,27.7881,27.8073,95500.4591
2012-03-29 15:40:00,57.71,57.74,57.68,57.74,110192.83746556472,27.8073,27.8218,27.7929,27.8218,110192.8375
2012-03-29 15:45:00,57.74,57.82,57.74,57.76,151252.78761642397,27.8218,27.8603,27.8218,27.8314,151252.7876
2012-03-29 15:50:00,57.77,57.82,57.76,57.79,274170.2741702742,27.8362,27.8603,27.8314,27.8459,274170.2742
2012-03-29 15:55:00,57.78,57.82,57.74,57.76,326380.6900170537,27.8411,27.8603,27.8218,27.8314,326380.69
2012-03-30 09:30:00,58.08,58.26,58.06,58.12,288600.2886002886,27.9856,28.0723,27.976,28.0049,288600.2886
2012-03-30 09:35:00,58.12,58.32,58.09,58.29,152171.06126197035,28.0049,28.1013,27.9904,28.0868,152171.0613
2012-03-30 09:40:00,58.3,58.35,58.17,58.19,191919.19191919192,28.0916,28.1157,28.029,28.0386,191919.1919
2012-03-30 09:45:00,58.19,58.21,58.09,58.19,118063.7544273908,28.0386,28.0483,27.9904,28.0386,118063.7544
2012-03-30 09:50:00,58.19,58.29,58.16,58.29,123442.21435130526,28.0386,28.0868,28.0242,28.0868,123442.2144
2012-03-30 09:55:00,58.3,58.37,58.26,58.32,131181.94936376755,28.0916,28.1254,28.0723,28.1013,131181.9494
2012-03-30 10:00:00,58.32,58.34,58.22,58.22,231404.958677686,28.1013,28.1109,28.0531,28.0531,231404.9587
2012-03-30 10:05:00,58.22,58.25,58.08,58.08,166469.89374262103,28.0531,28.0675,27.9856,27.9856,166469.8937
2012-03-30 10:10:00,58.09,58.11,58.0,58.11,150859.2417683327,27.9904,28.0001,27.9471,28.0001,150859.2418
2012-03-30 10:15:00,58.11,58.11,58.0,58.0,54571.6909353273,28.0001,28.0001,27.9471,27.9471,54571.6909
2012-03-30 10:20:00,57.99,57.99,57.91,57.95,126721.76308539943,27.9423,27.9423,27.9037,27.923,126721.7631
2012-03-30 10:25:00,57.94,57.95,57.88,57.9,57982.42161878526,27.9182,27.923,27.8892,27.8989,57982.4216
2012-03-30 10:30:00,57.91,57.97,57.9,57.93,78709.16961826052,27.9037,27.9326,27.8989,27.9133,78709.1696
2012-03-30 10:35:00,57.93,57.95,57.86,57.87,97337.00642791552,27.9133,27.923,27.8796,27.8844,97337.0064
2012-03-30 10:40:00,57.87,57.92,57.81,57.91,118063.7544273908,27.8844,27.9085,27.8555,27.9037,118063.7544
2012-03-30 10:45:00,57.9,57.93,57.87,57.9,236127.5088547816,27.8989,27.9133,27.8844,27.8989,236127.5089
2012-03-30 10:50:00,57.9,57.93,57.88,57.9,45651.31837859111,27.8989,27.9133,27.8892,27.8989,45651.3184
2012-03-30 10:55:00,57.9,57.93,57.84,57.87,77003.80427653155,27.8989,27.9133,27.87,27.8844,77003.8043
2012-03-30 11:00:00,57.87,57.91,57.87,57.9,68739.34146661419,27.8844,27.9037,27.8844,27.8989,68739.3415
2012-03-30 11:05:00,57.9,57.9,57.83,57.87,133018.4966548603,27.8989,27.8989,27.8652,27.8844,133018.4967
2012-03-30 11:10:00,57.87,57.92,57.87,57.9,159254.8865276138,27.8844,27.9085,27.8844,27.8989,159254.8865
2012-03-30 11:15:00,57.9,57.96,57.9,57.92,94844.54939000394,27.8989,27.9278,27.8989,27.9085,94844.5494
2012-03-30 11:20:00,57.91,57.93,57.87,57.87,91302.63675718222,27.9037,27.9133,27.8844,27.8844,91302.6368
2012-03-30 11:25:00,57.87,57.93,57.86,57.93,44601.86278368097,27.8844,27.9133,27.8796,27.9133,44601.8628
2012-03-30 11:30:00,57.93,57.94,57.88,57.88,58638.33136560409,27.9133,27.9182,27.8892,27.8892,58638.3314
2012-03-30 11:35:00,57.88,57.91,57.88,57.9,27941.755214482488,27.8892,27.9037,27.8892,27.8989,27941.7552
2012-03-30 11:40:00,57.89,57.93,57.87,57.93,50242.68660632297,27.8941,27.9133,27.8844,27.9133,50242.6866
2012-03-30 11:45:00,57.93,57.94,57.89,57.93,91827.36455463729,27.9133,27.9182,27.8941,27.9133,91827.3646
2012-03-30 11:50:00,57.93,57.95,57.91,57.94,60868.42450478814,27.9133,27.923,27.9037,27.9182,60868.4245
2012-03-30 11:55:00,57.94,57.97,57.93,57.97,36468.58192312738,27.9182,27.9326,27.9133,27.9326,36468.5819
2012-03-30 12:00:00,57.97,57.99,57.96,57.99,44339.49888495344,27.9326,27.9423,27.9278,27.9423,44339.4989
2012-03-30 12:05:00,57.99,58.0,57.98,57.98,26761.11767020858,27.9423,27.9471,27.9374,27.9374,26761.1177
2012-03-30 12:10:00,57.97,57.99,57.95,57.97,40666.40430276794,27.9326,27.9423,27.923,27.9326,40666.4043
2012-03-30 12:15:00,57.96,57.99,57.95,57.96,38042.76531549259,27.9278,27.9423,27.923,27.9278,38042.7653
2012-03-30 12:20:00,57.96,57.97,57.94,57.96,63229.69959333596,27.9278,27.9326,27.9182,27.9278,63229.6996
2012-03-30 12:25:00,57.96,57.98,57.93,57.97,60343.696707333074,27.9278,27.9374,27.9133,27.9326,60343.6967
2012-03-30 12:30:00,57.97,57.98,57.97,57.97,87498.36022563296,27.9326,27.9374,27.9326,27.9326,87498.3602
2012-03-30 12:35:00,57.97,57.98,57.96,57.98,70575.88875770694,27.9326,27.9374,27.9278,27.9374,70575.8888
2012-03-30 12:40:00,57.98,57.98,57.96,57.98,60606.06060606061,27.9374,27.9374,27.9278,27.9374,60606.0606
2012-03-30 12:45:00,57.98,58.05,57.97,58.05,88023.08802308803,27.9374,27.9712,27.9326,27.9712,88023.088
2012-03-30 12:50:00,58.06,58.08,58.04,58.06,70838.25265643447,27.976,27.9856,27.9663,27.976,70838.2527
2012-03-30 12:55:00,58.07,58.08,58.03,58.03,49193.231011412834,27.9808,27.9856,27.9615,27.9615,49193.231
2012-03-30 13:00:00,58.03,58.04,57.97,57.99,38173.94726485636,27.9615,27.9663,27.9326,27.9423,38173.9473
2012-03-30 13:05:00,57.98,58.0,57.97,57.98,24531.024531024534,27.9374,27.9471,27.9326,27.9374,24531.0245
2012-03-30 13:10:00,57.98,58.0,57.97,57.98,45651.31837859111,27.9374,27.9471,27.9326,27.9374,45651.3184
2012-03-30 13:15:00,57.97,57.99,57.97,57.97,104289.6497441952,27.9326,27.9423,27.9326,27.9326,104289.6497
2012-03-30 13:20:00,57.97,57.98,57.94,57.94,99173.55371900828,27.9326,27.9374,27.9182,27.9182,99173.5537
2012-03-30 13:25:00,57.95,57.98,57.95,57.97,28597.664961301325,27.923,27.9374,27.923,27.9326,28597.665
2012-03-30 13:30:00,57.97,57.97,57.93,57.93,82513.4461498098,27.9326,27.9326,27.9133,27.9133,82513.4461
2012-03-30 13:35:00,57.93,57.97,57.93,57.97,44208.31693558966,27.9133,27.9326,27.9133,27.9326,44208.3169
2012-03-30 13:40:00,57.96,57.97,57.93,57.97,51029.778302505576,27.9278,27.9326,27.9133,27.9326,51029.7783
2012-03-30 13:45:00,57.97,57.97,57.96,57.97,28466.48301193756,27.9326,27.9326,27.9278,27.9326,28466.483
2012-03-30 13:50:00,57.97,57.99,57.97,57.98,44339.49888495344,27.9326,27.9423,27.9326,27.9374,44339.4989
2012-03-30 13:55:00,57.99,58.0,57.97,57.97,53522.23534041716,27.9423,27.9471,27.9326,27.9326,53522.2353
2012-03-30 14:00:00,57.97,57.98,57.96,57.97,74248.98333989244,27.9326,27.9374,27.9278,27.9326,74248.9833
2012-03-30 14:05:00,57.97,57.98,57.97,57.98,54178.145087236,27.9326,27.9374,27.9326,27.9374,54178.1451
2012-03-30 14:10:00,57.98,57.98,57.96,57.97,65984.52052997508,27.9374,27.9374,27.9278,27.9326,65984.5205
2012-03-30 14:15:00,57.97,57.98,57.95,57.97,51554.50609996065,27.9326,27.9374,27.923,27.9326,51554.5061
2012-03-30 14:20:00,57.97,57.98,57.95,57.97,52735.14364423456,27.9326,27.9374,27.923,27.9326,52735.1436
2012-03-30 14:25:00,57.97,57.97,57.95,57.95,39223.402859766495,27.9326,27.9326,27.923,27.923,39223.4029
2012-03-30 14:30:00,57.95,57.98,57.95,57.97,48799.68516332153,27.923,27.9374,27.923,27.9326,48799.6852
2012-03-30 14:35:00,57.97,57.98,57.97,57.97,64279.1551882461,27.9326,27.9374,27.9326,27.9326,64279.1552
2012-03-30 14:40:00,57.97,58.0,57.97,58.0,138003.41073068345,27.9326,27.9471,27.9326,27.9471,138003.4107
2012-03-30 14:45:00,57.99,58.0,57.98,57.99,45126.59058113604,27.9423,27.9471,27.9374,27.9423,45126.5906
2012-03-30 14:50:00,57.98,58.02,57.98,58.0,66509.24832743015,27.9374,27.9567,27.9374,27.9471,66509.2483
2012-03-30 14:55:00,58.0,58.03,57.97,57.98,56801.78407451135,27.9471,27.9615,27.9326,27.9374,56801.7841
2012-03-30 15:00:00,57.97,58.02,57.97,58.0,76872.62232716779,27.9326,27.9567,27.9326,27.9471,76872.6223
2012-03-30 15:05:00,58.0,58.03,58.0,58.01,91171.45480781845,27.9471,27.9615,27.9471,27.9519,91171.4548
2012-03-30 15:10:00,58.01,58.03,58.0,58.01,78709.16961826052,27.9519,27.9615,27.9471,27.9519,78709.1696
2012-03-30 15:15:00,58.01,58.07,58.01,58.06,56932.96602387512,27.9519,27.9808,27.9519,27.976,56932.966
2012-03-30 15:20:00,58.06,58.06,58.03,58.03,51029.778302505576,27.976,27.976,27.9615,27.9615,51029.7783
2012-03-30 15:25:00,58.03,58.03,58.0,58.0,77922.07792207792,27.9615,27.9615,27.9471,27.9471,77922.0779
2012-03-30 15:30:00,58.0,58.0,57.97,57.99,141938.8692115965,27.9471,27.9471,27.9326,27.9423,141938.8692
2012-03-30 15:35:00,58.0,58.01,57.97,57.99,90909.09090909093,27.9471,27.9519,27.9326,27.9423,90909.0909
2012-03-30 15:40:00,57.99,58.0,57.93,57.97,160960.25186934278,27.9423,27.9471,27.9133,27.9326,160960.2519
2012-03-30 15:45:00,57.95,57.98,57.87,57.88,248327.430145612,27.923,27.9374,27.8844,27.8892,248327.4301
2012-03-30 15:50:00,57.89,57.98,57.88,57.97,221828.6763741309,27.8941,27.9374,27.8892,27.9326,221828.6764
2012-03-30 15:55:00,57.97,57.99,57.93,57.95,374130.91958546505,27.9326,27.9423,27.9133,27.923,374130.9196
2012-04-02 09:30:00,57.86,57.97,57.86,57.9,282565.9189295553,27.8796,27.9326,27.8796,27.8989,282565.9189
2012-04-02 09:35:00,57.9,57.99,57.84,57.99,84349.99344090253,27.8989,27.9423,27.87,27.9423,84349.9934
2012-04-02 09:40:00,57.99,58.22,57.99,58.19,79233.8974157156,27.9423,28.0531,27.9423,28.0386,79233.8974
2012-04-02 09:45:00,58.2,58.24,58.13,58.23,107044.47068083432,28.0434,28.0627,28.0097,28.0579,107044.4707
2012-04-02 09:50:00,58.23,58.27,58.22,58.25,108749.8360225633,28.0579,28.0772,28.0531,28.0675,108749.836
2012-04-02 09:55:00,58.25,58.3,58.21,58.27,138396.95657877476,28.0675,28.0916,28.0483,28.0772,138396.9566
2012-04-02 10:00:00,58.28,58.47,58.27,58.45,212908.3038173948,28.082,28.1735,28.0772,28.1639,212908.3038
2012-04-02 10:05:00,58.45,58.47,58.36,58.38,143119.5067558704,28.1639,28.1735,28.1205,28.1302,143119.5068
2012-04-02 10:10:00,58.38,58.47,58.36,58.45,100223.0093139184,28.1302,28.1735,28.1205,28.1639,100223.0093
2012-04-02 10:15:00,58.45,58.51,58.41,58.47,163846.25475534567,28.1639,28.1928,28.1446,28.1735,163846.2548
2012-04-02 10:20:00,58.47,58.48,58.39,58.4,94451.00354191264,28.1735,28.1784,28.135,28.1398,94451.0035
2012-04-02 10:25:00,58.4,58.45,58.34,58.34,121605.66706021252,28.1398,28.1639,28.1109,28.1109,121605.6671
2012-04-02 10:30:00,58.34,58.38,58.32,58.35,90515.5450609996,28.1109,28.1302,28.1013,28.1157,90515.5451
2012-04-02 10:35:00,58.34,58.35,58.3,58.33,106126.19703528794,28.1109,28.1157,28.0916,28.1061,106126.197
2012-04-02 10:40:00,58.32,58.35,58.29,58.31,64935.06493506494,28.1013,28.1157,28.0868,28.0964,64935.0649
2012-04-02 10:45:00,58.3,58.38,58.27,58.38,58244.78551751279,28.0916,28.1302,28.0772,28.1302,58244.7855
2012-04-02 10:50:00,58.39,58.46,58.39,58.43,69395.25121343303,28.135,28.1687,28.135,28.1543,69395.2512
2012-04-02 10:55:00,58.43,58.51,58.42,58.45,99042.3717696445,28.1543,28.1928,28.1494,28.1639,99042.3718
2012-04-02 11:00:00,58.45,58.54,58.44,58.51,135379.7717434081,28.1639,28.2073,28.1591,28.1928,135379.7717
2012-04-02 11:05:00,58.52,58.61,58.51,58.59,80414.53495998951,28.1976,28.241,28.1928,28.2314,80414.535
2012-04-02 11:10:00,58.6,58.66,58.58,58.58,154138.79050242688,28.2362,28.2651,28.2265,28.2265,154138.7905
2012-04-02 11:15:00,58.58,58.63,58.57,58.58,53128.68949232586,28.2265,28.2506,28.2217,28.2265,53128.6895
2012-04-02 11:20:00,58.58,58.65,58.58,58.64,53915.78118850847,28.2265,28.2603,28.2265,28.2555,53915.7812
2012-04-02 11:25:00,58.64,58.68,58.64,58.67,75560.8028335301,28.2555,28.2747,28.2555,28.2699,75560.8028
2012-04-02 11:30:00,58.67,58.69,58.64,58.69,56801.78407451135,28.2699,28.2795,28.2555,28.2795,56801.7841
2012-04-02 11:35:00,58.69,58.7,58.62,58.63,43421.22523940706,28.2795,28.2844,28.2458,28.2506,43421.2252
2012-04-02 11:40:00,58.63,58.66,58.63,58.65,51029.778302505576,28.2506,28.2651,28.2506,28.2603,51029.7783
2012-04-02 11:45:00,58.65,58.76,58.65,58.74,89990.81726354454,28.2603,28.3133,28.2603,28.3036,89990.8173
2012-04-02 11:50:00,58.74,58.77,58.7,58.75,72674.79994752722,28.3036,28.3181,28.2844,28.3085,72674.7999
2012-04-02 11:55:00,58.74,58.78,58.74,58.75,52210.41584677949,28.3036,28.3229,28.3036,28.3085,52210.4158
2012-04-02 12:00:00,58.74,58.77,58.73,58.74,77922.07792207792,28.3036,28.3181,28.2988,28.3036,77922.0779
2012-04-02 12:05:00,58.74,58.79,58.73,58.78,61524.33425160698,28.3036,28.3277,28.2988,28.3229,61524.3343
2012-04-02 12:10:00,58.79,58.81,58.75,58.75,78577.98766889676,28.3277,28.3374,28.3085,28.3085,78577.9877
2012-04-02 12:15:00,58.75,58.75,58.7,58.7,95631.64108618654,28.3085,28.3085,28.2844,28.2844,95631.6411
2012-04-02 12:20:00,58.7,58.71,58.7,58.71,42109.405745769385,28.2844,28.2892,28.2844,28.2892,42109.4057
2012-04-02 12:25:00,58.71,58.74,58.7,58.7,51948.05194805195,28.2892,28.3036,28.2844,28.2844,51948.0519
2012-04-02 12:30:00,58.7,58.71,58.7,58.7,48012.593467138926,28.2844,28.2892,28.2844,28.2844,48012.5935
2012-04-02 12:35:00,58.7,58.72,58.69,58.72,63754.42739079103,28.2844,28.294,28.2795,28.294,63754.4274
2012-04-02 12:40:00,58.73,58.74,58.71,58.74,31352.485897940445,28.2988,28.3036,28.2892,28.3036,31352.4859
2012-04-02 12:45:00,58.74,58.74,58.7,58.7,42502.951593860686,28.3036,28.3036,28.2844,28.2844,42502.9516
2012-04-02 12:50:00,58.7,58.72,58.68,58.68,70707.07070707071,28.2844,28.294,28.2747,28.2747,70707.0707
2012-04-02 12:55:00,58.68,58.74,58.67,58.73,50898.59635314181,28.2747,28.3036,28.2699,28.2988,50898.5964
2012-04-02 13:00:00,58.74,58.75,58.71,58.72,30958.94004984914,28.3036,28.3085,28.2892,28.294,30958.94
2012-04-02 13:05:00,58.73,58.76,58.72,58.74,49980.32270759544,28.2988,28.3133,28.294,28.3036,49980.3227
2012-04-02 13:10:00,58.74,58.77,58.74,58.74,37124.49166994622,28.3036,28.3181,28.3036,28.3036,37124.4917
2012-04-02 13:15:00,58.74,58.75,58.73,58.74,30958.94004984914,28.3036,28.3085,28.2988,28.3036,30958.94
2012-04-02 13:20:00,58.74,58.77,58.74,58.76,81726.35445362718,28.3036,28.3181,28.3036,28.3133,81726.3545
2012-04-02 13:25:00,58.76,58.77,58.74,58.76,44995.40863177227,28.3133,28.3181,28.3036,28.3133,44995.4086
2012-04-02 13:30:00,58.77,58.77,58.73,58.74,67821.06782106782,28.3181,28.3181,28.2988,28.3036,67821.0678
2012-04-02 13:35:00,58.74,58.77,58.7,58.72,135248.58979404435,28.3036,28.3181,28.2844,28.294,135248.5898
2012-04-02 13:40:00,58.71,58.74,58.69,58.73,44864.2266824085,28.2892,28.3036,28.2795,28.2988,44864.2267
2012-04-02 13:45:00,58.74,58.79,58.73,58.74,58244.78551751279,28.3036,28.3277,28.2988,28.3036,58244.7855
2012-04-02 13:50:00,58.74,58.79,58.74,58.76,99173.55371900828,28.3036,28.3277,28.3036,28.3133,99173.5537
2012-04-02 13:55:00,58.75,58.8,58.72,58.74,124098.1240981241,28.3085,28.3325,28.294,28.3036,124098.1241
2012-04-02 14:00:00,58.75,58.78,58.74,58.76,46307.22812540994,28.3085,28.3229,28.3036,28.3133,46307.2281
2012-04-02 14:05:00,58.76,58.77,58.74,58.75,33713.76098648826,28.3133,28.3181,28.3036,28.3085,33713.761
2012-04-02 14:10:00,58.74,58.74,58.7,58.72,47487.86566968385,28.3036,28.3036,28.2844,28.294,47487.8657
2012-04-02 14:15:00,58.73,58.76,58.7,58.73,59818.968909878,28.2988,28.3133,28.2844,28.2988,59818.9689
2012-04-02 14:20:00,58.73,58.77,58.72,58.75,139708.77607241244,28.2988,28.3181,28.294,28.3085,139708.7761
2012-04-02 14:25:00,58.74,58.8,58.74,58.77,80545.71690935327,28.3036,28.3325,28.3036,28.3181,80545.7169
2012-04-02 14:30:00,58.77,58.78,58.74,58.75,103502.5580480126,28.3181,28.3229,28.3036,28.3085,103502.558
2012-04-02 14:35:00,58.76,58.81,58.76,58.8,46963.13787222879,28.3133,28.3374,28.3133,28.3325,46963.1379
2012-04-02 14:40:00,58.8,58.82,58.79,58.8,62049.06204906205,28.3325,28.3422,28.3277,28.3325,62049.062
2012-04-02 14:45:00,58.8,58.89,58.79,58.88,92352.09235209235,28.3325,28.3759,28.3277,28.3711,92352.0924
2012-04-02 14:50:00,58.87,58.89,58.83,58.88,83038.17394726486,28.3663,28.3759,28.347,28.3711,83038.1739
2012-04-02 14:55:00,58.88,58.92,58.86,58.87,82513.4461498098,28.3711,28.3904,28.3615,28.3663,82513.4461
2012-04-02 15:00:00,58.88,58.93,58.86,58.86,194411.64895710352,28.3711,28.3952,28.3615,28.3615,194411.649
2012-04-02 15:05:00,58.86,58.87,58.83,58.85,59818.968909878,28.3615,28.3663,28.347,28.3566,59818.9689
2012-04-02 15:10:00,58.85,58.85,58.82,58.83,55621.14653023744,28.3566,28.3566,28.3422,28.347,55621.1465
2012-04-02 15:15:00,58.83,58.83,58.78,58.79,78053.2598714417,28.347,28.347,28.3229,28.3277,78053.2599
2012-04-02 15:20:00,58.8,58.8,58.76,58.76,64935.06493506494,28.3325,28.3325,28.3133,28.3133,64935.0649
2012-04-02 15:25:00,58.77,58.77,58.71,58.74,110061.65551620098,28.3181,28.3181,28.2892,28.3036,110061.6555
2012-04-02 15:30:00,58.74,58.74,58.62,58.64,139839.9580217762,28.3036,28.3036,28.2458,28.2555,139839.958
2012-04-02 15:35:00,58.64,58.66,58.63,58.64,101928.3746556474,28.2555,28.2651,28.2506,28.2555,101928.3747
2012-04-02 15:40:00,58.64,58.68,58.63,58.66,139446.41217368492,28.2555,28.2747,28.2506,28.2651,139446.4122
2012-04-02 15:45:00,58.67,58.7,58.61,58.61,205955.66050111505,28.2699,28.2844,28.241,28.241,205955.6605
2012-04-02 15:50:00,58.61,58.66,58.6,58.63,168044.07713498623,28.241,28.2651,28.2362,28.2506,168044.0771
2012-04-02 15:55:00,58.63,58.66,58.56,58.58,254886.5276138004,28.2506,28.2651,28.2169,28.2265,254886.5276
2012-04-03 09:30:00,58.42,58.51,58.34,58.37,123048.66850321396,28.1494,28.1928,28.1109,28.1254,123048.6685
2012-04-03 09:35:00,58.37,58.38,58.22,58.28,156500.0655909747,28.1254,28.1302,28.0531,28.082,156500.0656
2012-04-03 09:40:00,58.3,58.33,58.2,58.21,112422.9306047488,28.0916,28.1061,28.0434,28.0483,112422.9306
2012-04-03 09:45:00,58.22,58.25,58.16,58.19,115440.11544011543,28.0531,28.0675,28.0242,28.0386,115440.1154
2012-04-03 09:50:00,58.19,58.23,58.14,58.15,112291.74865538502,28.0386,28.0579,28.0145,28.0193,112291.7487
2012-04-03 09:55:00,58.14,58.33,58.13,58.21,271415.45323363505,28.0145,28.1061,28.0097,28.0483,271415.4532
2012-04-03 10:00:00,58.21,58.27,58.17,58.26,158205.43093270366,28.0483,28.0772,28.029,28.0723,158205.4309
2012-04-03 10:05:00,58.27,58.29,58.19,58.28,163190.34500852684,28.0772,28.0868,28.0386,28.082,163190.345
2012-04-03 10:10:00,58.28,58.3,58.22,58.28,81726.35445362718,28.082,28.0916,28.0531,28.082,81726.3545
2012-04-03 10:15:00,58.28,58.28,58.18,58.19,69526.4331627968,28.082,28.082,28.0338,28.0386,69526.4332
2012-04-03 10:20:00,58.19,58.27,58.13,58.26,181424.6359700905,28.0386,28.0772,28.0097,28.0723,181424.636
2012-04-03 10:25:00,58.27,58.29,58.23,58.28,101534.82880755608,28.0772,28.0868,28.0579,28.082,101534.8288
2012-04-03 10:30:00,58.28,58.32,58.23,58.25,101928.3746556474,28.082,28.1013,28.0579,28.0675,101928.3747
2012-04-03 10:35:00,58.25,58.29,58.24,58.27,56670.60212514758,28.0675,28.0868,28.0627,28.0772,56670.6021
2012-04-03 10:40:00,58.27,58.33,58.25,58.33,89597.27141545323,28.0772,28.1061,28.0675,28.1061,89597.2714
2012-04-03 10:45:00,58.34,58.38,58.25,58.27,110192.83746556472,28.1109,28.1302,28.0675,28.0772,110192.8375
2012-04-03 10:50:00,58.27,58.33,58.26,58.3,66115.70247933884,28.0772,28.1061,28.0723,28.0916,66115.7025
2012-04-03 10:55:00,58.29,58.32,58.25,58.29,69526.4331627968,28.0868,28.1013,28.0675,28.0868,69526.4332
2012-04-03 11:00:00,58.29,58.3,58.25,58.28,73461.89164370982,28.0868,28.0916,28.0675,28.082,73461.8916
2012-04-03 11:05:00,58.29,58.3,58.19,58.19,80152.17106126198,28.0868,28.0916,28.0386,28.0386,80152.1711
2012-04-03 11:10:00,58.19,58.22,58.18,58.18,54965.2367834186,28.0386,28.0531,28.0338,28.0338,54965.2368
2012-04-03 11:15:00,58.18,58.19,58.13,58.14,71494.16240325331,28.0338,28.0386,28.0097,28.0145,71494.1624
2012-04-03 11:20:00,58.13,58.2,58.13,58.19,62180.243998425816,28.0097,28.0434,28.0097,28.0386,62180.244
2012-04-03 11:25:00,58.19,58.19,58.13,58.14,49980.32270759544,28.0386,28.0386,28.0097,28.0145,49980.3227
2012-04-03 11:30:00,58.15,58.15,58.04,58.09,159254.8865276138,28.0193,28.0193,27.9663,27.9904,159254.8865
2012-04-03 11:35:00,58.1,58.11,58.02,58.07,78577.98766889676,27.9953,28.0001,27.9567,27.9808,78577.9877
2012-04-03 11:40:00,58.07,58.09,58.03,58.06,74380.1652892562,27.9808,27.9904,27.9615,27.976,74380.1653
2012-04-03 11:45:00,58.06,58.13,58.05,58.12,46176.04617604618,27.976,28.0097,27.9712,28.0049,46176.0462
2012-04-03 11:50:00,58.11,58.14,58.1,58.13,44864.2266824085,28.0001,28.0145,27.9953,28.0097,44864.2267
2012-04-03 11:55:00,58.12,58.19,58.12,58.13,66509.24832743015,28.0049,28.0386,28.0049,28.0097,66509.2483
2012-04-03 12:00:00,58.13,58.13,58.09,58.1,54440.50898596353,28.0097,28.0097,27.9904,27.9953,54440.509
2012-04-03 12:05:00,58.09,58.1,58.01,58.04,67165.15807424899,27.9904,27.9953,27.9519,27.9663,67165.1581
2012-04-03 12:10:00,58.04,58.04,57.95,57.97,88547.8158205431,27.9663,27.9663,27.923,27.9326,88547.8158
2012-04-03 12:15:00,57.97,58.05,57.97,58.04,49455.59491014037,27.9326,27.9712,27.9326,27.9663,49455.5949
2012-04-03 12:20:00,58.04,58.08,58.03,58.07,44864.2266824085,27.9663,27.9856,27.9615,27.9808,44864.2267
2012-04-03 12:25:00,58.06,58.08,58.04,58.06,54178.145087236,27.976,27.9856,27.9663,27.976,54178.1451
2012-04-03 12:30:00,58.06,58.08,58.05,58.06,51554.50609996065,27.976,27.9856,27.9712,27.976,51554.5061
2012-04-03 12:35:00,58.06,58.08,58.03,58.04,53128.68949232586,27.976,27.9856,27.9615,27.9663,53128.6895
2012-04-03 12:40:00,58.04,58.1,58.02,58.09,36206.218024399845,27.9663,27.9953,27.9567,27.9904,36206.218
2012-04-03 12:45:00,58.09,58.11,58.07,58.09,26761.11767020858,27.9904,28.0001,27.9808,27.9904,26761.1177
2012-04-03 12:50:00,58.1,58.14,58.07,58.07,51816.86999868818,27.9953,28.0145,27.9808,27.9808,51816.87
2012-04-03 12:55:00,58.07,58.17,58.07,58.17,240718.87708251344,27.9808,28.029,27.9808,28.029,240718.8771
2012-04-03 13:00:00,58.17,58.2,58.14,58.15,180768.7262232717,28.029,28.0434,28.0145,28.0193,180768.7262
2012-04-03 13:05:00,58.16,58.16,58.08,58.08,126197.03528794438,28.0242,28.0242,27.9856,27.9856,126197.0353
2012-04-03 13:10:00,58.09,58.1,58.07,58.08,50767.41440377804,27.9904,27.9953,27.9808,27.9856,50767.4144
2012-04-03 13:15:00,58.07,58.11,58.06,58.09,88810.17971927063,27.9808,28.0001,27.976,27.9904,88810.1797
2012-04-03 13:20:00,58.09,58.16,58.09,58.13,72543.61799816345,27.9904,28.0242,27.9904,28.0097,72543.618
2012-04-03 13:25:00,58.13,58.16,58.1,58.12,45257.7725304998,28.0097,28.0242,27.9953,28.0049,45257.7725
2012-04-03 13:30:00,58.12,58.13,58.06,58.07,51948.05194805195,28.0049,28.0097,27.976,27.9808,51948.0519
2012-04-03 13:35:00,58.07,58.08,58.04,58.05,55227.60068214614,27.9808,27.9856,27.9663,27.9712,55227.6007
2012-04-03 13:40:00,58.05,58.07,58.03,58.07,44864.2266824085,27.9712,27.9808,27.9615,27.9808,44864.2267
2012-04-03 13:45:00,58.06,58.09,58.06,58.06,46438.41007477371,27.976,27.9904,27.976,27.976,46438.4101
2012-04-03 13:50:00,58.06,58.11,58.06,58.11,31614.84979666798,27.976,28.0001,27.976,28.0001,31614.8498
2012-04-03 13:55:00,58.1,58.13,58.06,58.12,65722.15663124755,27.9953,28.0097,27.976,28.0049,65722.1566
2012-04-03 14:00:00,58.11,58.11,57.81,57.81,220385.67493112947,28.0001,28.0001,27.8555,27.8555,220385.6749
2012-04-03 14:05:00,57.81,57.9,57.79,57.83,169749.44247671522,27.8555,27.8989,27.8459,27.8652,169749.4425
2012-04-03 14:10:00,57.83,57.88,57.74,57.83,112947.65840220386,27.8652,27.8892,27.8218,27.8652,112947.6584
2012-04-03 14:15:00,57.82,57.93,57.78,57.93,80414.53495998951,27.8603,27.9133,27.8411,27.9133,80414.535
2012-04-03 14:20:00,57.94,57.96,57.86,57.93,97730.55227600684,27.9182,27.9278,27.8796,27.9133,97730.5523
2012-04-03 14:25:00,57.93,57.97,57.87,57.88,132887.31470549654,27.9133,27.9326,27.8844,27.8892,132887.3147
2012-04-03 14:30:00,57.87,57.9,57.81,57.9,93270.36599763871,27.8844,27.8989,27.8555,27.8989,93270.366
2012-04-03 14:35:00,57.89,57.9,57.69,57.71,151383.96956578776,27.8941,27.8989,27.7977,27.8073,151383.9696
2012-04-03 14:40:00,57.7,57.86,57.7,57.85,105732.65118719664,27.8025,27.8796,27.8025,27.8748,105732.6512
2012-04-03 14:45:00,57.85,57.87,57.79,57.86,83300.5378459924,27.8748,27.8844,27.8459,27.8796,83300.5378
2012-04-03 14:50:00,57.85,57.95,57.85,57.9,106388.56093401548,27.8748,27.923,27.8748,27.8989,106388.5609
2012-04-03 14:55:00,57.93,57.93,57.87,57.9,83825.26564344746,27.9133,27.9133,27.8844,27.8989,83825.2656
2012-04-03 15:00:00,57.9,58.05,57.9,58.05,109143.3818706546,27.8989,27.9712,27.8989,27.9712,109143.3819
2012-04-03 15:05:00,58.04,58.07,58.0,58.04,161484.97966679785,27.9663,27.9808,27.9471,27.9663,161484.9797
2012-04-03 15:10:00,58.03,58.08,58.0,58.07,85005.90318772137,27.9615,27.9856,27.9471,27.9808,85005.9032
2012-04-03 15:15:00,58.07,58.13,58.06,58.13,100485.37321264594,27.9808,28.0097,27.976,28.0097,100485.3732
2012-04-03 15:20:00,58.13,58.13,58.03,58.1,93008.0020989112,28.0097,28.0097,27.9615,27.9953,93008.0021
2012-04-03 15:25:00,58.09,58.1,57.98,57.99,110324.01941492852,27.9904,27.9953,27.9374,27.9423,110324.0194
2012-04-03 15:30:00,57.99,58.13,57.98,58.11,135117.40784468057,27.9423,28.0097,27.9374,28.0001,135117.4078
2012-04-03 15:35:00,58.1,58.15,58.08,58.11,174471.99265381086,27.9953,28.0193,27.9856,28.0001,174471.9927
2012-04-03 15:40:00,58.1,58.15,58.09,58.13,145743.14574314575,27.9953,28.0193,27.9904,28.0097,145743.1457
2012-04-03 15:45:00,58.13,58.2,58.13,58.19,250557.523284796,28.0097,28.0434,28.0097,28.0386,250557.5233
2012-04-03 15:50:00,58.18,58.21,58.16,58.19,215794.30670339763,28.0338,28.0483,28.0242,28.0386,215794.3067
2012-04-03 15:55:00,58.2,58.2,58.16,58.18,356946.0842188115,28.0434,28.0434,28.0242,28.0338,356946.0842
2012-04-04 09:30:00,57.73,57.82,57.56,57.68,255935.9832087105,27.817,27.8603,27.7351,27.7929,255935.9832
2012-04-04 09:35:00,57.68,57.79,57.58,57.74,130788.40351567624,27.7929,27.8459,27.7447,27.8218,130788.4035
2012-04-04 09:40:00,57.73,57.81,57.69,57.76,195329.9226026499,27.817,27.8555,27.7977,27.8314,195329.9226
2012-04-04 09:45:00,57.77,57.85,57.76,57.81,95106.91328873148,27.8362,27.8748,27.8314,27.8555,95106.9133
2012-04-04 09:50:00,57.81,57.93,57.75,57.92,140364.68581923126,27.8555,27.9133,27.8266,27.9085,140364.6858
2012-04-04 09:55:00,57.9,58.09,57.86,58.06,135773.31759149942,27.8989,27.9904,27.8796,27.976,135773.3176
2012-04-04 10:00:00,58.04,58.04,57.86,57.9,120293.84756657484,27.9663,27.9663,27.8796,27.8989,120293.8476
2012-04-04 10:05:00,57.9,57.95,57.85,57.93,113472.38619965893,27.8989,27.923,27.8748,27.9133,113472.3862
2012-04-04 10:10:00,57.92,57.93,57.85,57.88,96418.73278236914,27.9085,27.9133,27.8748,27.8892,96418.7328
2012-04-04 10:15:00,57.87,57.87,57.72,57.73,121212.12121212122,27.8844,27.8844,27.8122,27.817,121212.1212
2012-04-04 10:20:00,57.73,57.79,57.68,57.68,79365.07936507936,27.817,27.8459,27.7929,27.7929,79365.0794
2012-04-04 10:25:00,57.68,57.72,57.65,57.71,99173.55371900828,27.7929,27.8122,27.7784,27.8073,99173.5537
2012-04-04 10:30:00,57.71,57.71,57.58,57.59,170405.35222353405,27.8073,27.8073,27.7447,27.7495,170405.3522
2012-04-04 10:35:00,57.58,57.65,57.55,57.58,136298.0453889545,27.7447,27.7784,27.7302,27.7447,136298.0454
2012-04-04 10:40:00,57.59,57.67,57.56,57.65,109668.10966810968,27.7495,27.7881,27.7351,27.7784,109668.1097
2012-04-04 10:45:00,57.65,57.66,57.6,57.61,91040.27285845469,27.7784,27.7832,27.7543,27.7591,91040.2729
2012-04-04 10:50:00,57.61,57.65,57.58,57.65,93663.91184573004,27.7591,27.7784,27.7447,27.7784,93663.9118
2012-04-04 10:55:00,57.65,57.65,57.53,57.54,123573.39630066905,27.7784,27.7784,27.7206,27.7254,123573.3963
2012-04-04 11:00:00,57.54,57.56,57.48,57.54,114784.2056932966,27.7254,27.7351,27.6965,27.7254,114784.2057
2012-04-04 11:05:00,57.54,57.56,57.49,57.55,127115.30893349076,27.7254,27.7351,27.7013,27.7302,127115.3089
2012-04-04 11:10:00,57.55,57.57,57.53,57.55,77134.98622589532,27.7302,27.7399,27.7206,27.7302,77134.9862
2012-04-04 11:15:00,57.55,57.61,57.52,57.61,83562.90174471993,27.7302,27.7591,27.7158,27.7591,83562.9017
2012-04-04 11:20:00,57.61,57.68,57.61,57.68,101010.10101010102,27.7591,27.7929,27.7591,27.7929,101010.101
2012-04-04 11:25:00,57.68,57.68,57.61,57.65,68214.61366915912,27.7929,27.7929,27.7591,27.7784,68214.6137
2012-04-04 11:30:00,57.64,57.75,57.64,57.73,96681.09668109668,27.7736,27.8266,27.7736,27.817,96681.0967
2012-04-04 11:35:00,57.74,57.87,57.74,57.87,114128.29594647777,27.8218,27.8844,27.8218,27.8844,114128.2959
2012-04-04 11:40:00,57.87,57.88,57.81,57.88,61130.78840351568,27.8844,27.8892,27.8555,27.8892,61130.7884
2012-04-04 11:45:00,57.87,57.89,57.81,57.84,76479.07647907648,27.8844,27.8941,27.8555,27.87,76479.0765
2012-04-04 11:50:00,57.83,57.89,57.81,57.89,84087.629542175,27.8652,27.8941,27.8555,27.8941,84087.6295
2012-04-04 11:55:00,57.87,57.92,57.85,57.9,84612.35733963006,27.8844,27.9085,27.8748,27.8989,84612.3573
2012-04-04 12:00:00,57.9,57.93,57.9,57.92,78709.16961826052,27.8989,27.9133,27.8989,27.9085,78709.1696
2012-04-04 12:05:00,57.92,58.04,57.92,58.0,123179.85045257772,27.9085,27.9663,27.9085,27.9471,123179.8505
2012-04-04 12:10:00,58.01,58.1,58.0,58.1,120687.39341466616,27.9519,27.9953,27.9471,27.9953,120687.3934
2012-04-04 12:15:00,58.1,58.13,58.06,58.13,69657.61511216057,27.9953,28.0097,27.976,28.0097,69657.6151
2012-04-04 12:20:00,58.13,58.14,58.03,58.03,67689.88587170406,28.0097,28.0145,27.9615,27.9615,67689.8859
2012-04-04 12:25:00,58.03,58.07,58.0,58.06,57326.51187196642,27.9615,27.9808,27.9471,27.976,57326.5119
2012-04-04 12:30:00,58.06,58.08,58.03,58.07,51685.68804932442,27.976,27.9856,27.9615,27.9808,51685.688
2012-04-04 12:35:00,58.07,58.07,58.03,58.03,100223.0093139184,27.9808,27.9808,27.9615,27.9615,100223.0093
2012-04-04 12:40:00,58.03,58.05,58.0,58.03,81332.80860553589,27.9615,27.9712,27.9471,27.9615,81332.8086
2012-04-04 12:45:00,58.03,58.03,57.93,57.95,33451.39708776073,27.9615,27.9615,27.9133,27.923,33451.3971
2012-04-04 12:50:00,57.96,57.97,57.9,57.93,64803.88298570117,27.9278,27.9326,27.8989,27.9133,64803.883
2012-04-04 12:55:00,57.93,57.95,57.9,57.93,50505.05050505051,27.9133,27.923,27.8989,27.9133,50505.0505
2012-04-04 13:00:00,57.93,57.96,57.9,57.9,46176.04617604618,27.9133,27.9278,27.8989,27.8989,46176.0462
2012-04-04 13:05:00,57.9,57.93,57.84,57.85,43158.86134067953,27.8989,27.9133,27.87,27.8748,43158.8613
2012-04-04 13:10:00,57.86,57.89,57.84,57.84,49324.4129607766,27.8796,27.8941,27.87,27.87,49324.413
2012-04-04 13:15:00,57.84,57.9,57.82,57.86,55621.14653023744,27.87,27.8989,27.8603,27.8796,55621.1465
2012-04-04 13:20:00,57.87,57.87,57.83,57.84,33582.579037124495,27.8844,27.8844,27.8652,27.87,33582.579
2012-04-04 13:25:00,57.84,57.84,57.77,57.78,48143.77541650269,27.87,27.87,27.8362,27.8411,48143.7754
2012-04-04 13:30:00,57.77,57.84,57.75,57.83,53784.59923914469,27.8362,27.87,27.8266,27.8652,53784.5992
2012-04-04 13:35:00,57.83,57.85,57.82,57.84,30303.030303030304,27.8652,27.8748,27.8603,27.87,30303.0303
2012-04-04 13:40:00,57.84,57.9,57.82,57.88,44208.31693558966,27.87,27.8989,27.8603,27.8892,44208.3169
2012-04-04 13:45:00,57.88,57.97,57.87,57.97,70575.88875770694,27.8892,27.9326,27.8844,27.9326,70575.8888
2012-04-04 13:50:00,57.98,57.99,57.93,57.93,40666.40430276794,27.9374,27.9423,27.9133,27.9133,40666.4043
2012-04-04 13:55:00,57.93,58.0,57.93,57.98,30696.576151121608,27.9133,27.9471,27.9133,27.9374,30696.5762
2012-04-04 14:00:00,57.97,57.97,57.92,57.94,57720.057720057725,27.9326,27.9326,27.9085,27.9182,57720.0577
2012-04-04 14:05:00,57.94,57.96,57.93,57.93,33189.03318903319,27.9182,27.9278,27.9133,27.9133,33189.0332
2012-04-04 14:10:00,57.93,58.02,57.93,58.02,74248.98333989244,27.9133,27.9567,27.9133,27.9567,74248.9833
2012-04-04 14:15:00,58.02,58.04,57.98,57.98,63623.24544142727,27.9567,27.9663,27.9374,27.9374,63623.2454
2012-04-04 14:20:00,57.98,57.98,57.9,57.91,50898.59635314181,27.9374,27.9374,27.8989,27.9037,50898.5964
2012-04-04 14:25:00,57.91,57.98,57.9,57.97,46700.77397350125,27.9037,27.9374,27.8989,27.9326,46700.774
2012-04-04 14:30:00,57.97,58.03,57.94,58.03,59950.15085924177,27.9326,27.9615,27.9182,27.9615,59950.1509
2012-04-04 14:35:00,58.02,58.08,58.0,58.08,55883.510428964975,27.9567,27.9856,27.9471,27.9856,55883.5104
2012-04-04 14:40:00,58.07,58.14,58.07,58.12,82644.62809917355,27.9808,28.0145,27.9808,28.0049,82644.6281
2012-04-04 14:45:00,58.13,58.16,58.09,58.12,64541.51908697363,28.0097,28.0242,27.9904,28.0049,64541.5191
2012-04-04 14:50:00,58.12,58.14,58.09,58.09,70575.88875770694,28.0049,28.0145,27.9904,27.9904,70575.8888
2012-04-04 14:55:00,58.09,58.17,58.09,58.16,94451.00354191264,27.9904,28.029,27.9904,28.0242,94451.0035
2012-04-04 15:00:00,58.16,58.17,58.13,58.15,103633.73999737635,28.0242,28.029,28.0097,28.0193,103633.74
2012-04-04 15:05:00,58.15,58.19,58.09,58.19,124360.48799685165,28.0193,28.0386,27.9904,28.0386,124360.488
2012-04-04 15:10:00,58.19,58.32,58.18,58.31,231536.14062704967,28.0386,28.1013,28.0338,28.0964,231536.1406
2012-04-04 15:15:00,58.3,58.32,58.27,58.29,145743.14574314575,28.0916,28.1013,28.0772,28.0868,145743.1457
2012-04-04 15:20:00,58.29,58.34,58.28,58.32,160697.88797061524,28.0868,28.1109,28.082,28.1013,160697.888
2012-04-04 15:25:00,58.32,58.33,58.31,58.31,146136.69159123706,28.1013,28.1061,28.0964,28.0964,146136.6916
2012-04-04 15:30:00,58.32,58.51,58.22,58.25,692247.1467926013,28.1013,28.1928,28.0531,28.0675,692247.1468
2012-04-04 15:35:00,58.25,58.26,58.03,58.05,376885.7405221042,28.0675,28.0723,27.9615,27.9712,376885.7405
2012-04-04 15:40:00,58.05,58.16,57.98,58.1,368358.9138134593,27.9712,28.0242,27.9374,27.9953,368358.9138
2012-04-04 15:45:00,58.1,58.11,58.05,58.1,293716.3846254756,27.9953,28.0001,27.9712,27.9953,293716.3846
2012-04-04 15:50:00,58.1,58.13,58.02,58.12,293191.65682802047,27.9953,28.0097,27.9567,28.0049,293191.6568
2012-04-04 15:55:00,58.11,58.16,58.07,58.08,566837.2032008396,28.0001,28.0242,27.9808,27.9856,566837.2032
2012-04-05 09:30:00,57.98,58.09,57.84,58.07,207923.3897415716,27.9374,27.9904,27.87,27.9808,207923.3897
2012-04-05 09:35:00,58.07,58.09,57.97,57.97,238226.42004460187,27.9808,27.9904,27.9326,27.9326,238226.42
2012-04-05 09:40:00,57.96,58.13,57.93,58.08,105601.46923783288,27.9278,28.0097,27.9133,27.9856,105601.4692
2012-04-05 09:45:00,58.08,58.13,58.03,58.07,173028.99121080938,27.9856,28.0097,27.9615,27.9808,173028.9912
2012-04-05 09:50:00,58.06,58.14,58.06,58.12,139708.77607241244,27.976,28.0145,27.976,28.0049,139708.7761
2012-04-05 09:55:00,58.12,58.16,58.07,58.07,118063.7544273908,28.0049,28.0242,27.9808,27.9808,118063.7544
2012-04-05 10:00:00,58.08,58.08,57.99,58.0,102321.92050373869,27.9856,27.9856,27.9423,27.9471,102321.9205
2012-04-05 10:05:00,58.0,58.13,58.0,58.09,96549.91473173292,27.9471,28.0097,27.9471,27.9904,96549.9147
2012-04-05 10:10:00,58.09,58.11,58.03,58.03,85924.17683326775,27.9904,28.0001,27.9615,27.9615,85924.1768
2012-04-05 10:15:00,58.03,58.03,57.93,57.96,91565.00065590975,27.9615,27.9615,27.9133,27.9278,91565.0007
2012-04-05 10:20:00,57.96,57.99,57.93,57.97,51160.96025186934,27.9278,27.9423,27.9133,27.9326,51160.9603
2012-04-05 10:25:00,57.98,58.1,57.98,58.07,63360.881542699724,27.9374,27.9953,27.9374,27.9808,63360.8815
2012-04-05 10:30:00,58.06,58.1,58.03,58.06,67427.52197297652,27.976,27.9953,27.9615,27.976,67427.522
2012-04-05 10:35:00,58.05,58.12,58.05,58.11,81463.99055489965,27.9712,28.0049,27.9712,28.0001,81463.9906
2012-04-05 10:40:00,58.12,58.15,58.1,58.14,125147.57969303423,28.0049,28.0193,27.9953,28.0145,125147.5797
2012-04-05 10:45:00,58.14,58.16,58.13,58.16,138003.41073068345,28.0145,28.0242,28.0097,28.0242,138003.4107
2012-04-05 10:50:00,58.16,58.16,58.09,58.14,81463.99055489965,28.0242,28.0242,27.9904,28.0145,81463.9906
2012-04-05 10:55:00,58.14,58.2,58.13,58.2,91565.00065590975,28.0145,28.0434,28.0097,28.0434,91565.0007
2012-04-05 11:00:00,58.2,58.2,58.11,58.13,78577.98766889676,28.0434,28.0434,28.0001,28.0097,78577.9877
2012-04-05 11:05:00,58.13,58.16,58.09,58.15,82644.62809917355,28.0097,28.0242,27.9904,28.0193,82644.6281
2012-04-05 11:10:00,58.15,58.2,58.15,58.19,75036.07503607504,28.0193,28.0434,28.0193,28.0386,75036.075
2012-04-05 11:15:00,58.19,58.19,58.11,58.13,62573.78984651712,28.0386,28.0386,28.0001,28.0097,62573.7898
2012-04-05 11:20:00,58.12,58.13,58.06,58.06,60212.51475796931,28.0049,28.0097,27.976,27.976,60212.5148
2012-04-05 11:25:00,58.06,58.06,58.02,58.03,55358.78263150991,27.976,27.976,27.9567,27.9615,55358.7826
2012-04-05 11:30:00,58.03,58.09,57.96,57.96,84481.1753902663,27.9615,27.9904,27.9278,27.9278,84481.1754
2012-04-05 11:35:00,57.96,57.97,57.92,57.94,85792.99488390397,27.9278,27.9326,27.9085,27.9182,85792.9949
2012-04-05 11:40:00,57.94,58.02,57.94,57.97,47750.229568411385,27.9182,27.9567,27.9182,27.9326,47750.2296
2012-04-05 11:45:00,57.97,58.01,57.94,57.94,66115.70247933884,27.9326,27.9519,27.9182,27.9182,66115.7025
2012-04-05 11:50:00,57.95,57.97,57.9,57.96,74773.7111373475,27.923,27.9326,27.8989,27.9278,74773.7111
2012-04-05 11:55:00,57.97,57.98,57.92,57.94,37780.40141676505,27.9326,27.9374,27.9085,27.9182,37780.4014
2012-04-05 12:00:00,57.94,57.96,57.9,57.9,45913.68227731864,27.9182,27.9278,27.8989,27.8989,45913.6823
2012-04-05 12:05:00,57.9,57.9,57.83,57.84,104158.46779483143,27.8989,27.8989,27.8652,27.87,104158.4678
2012-04-05 12:10:00,57.83,57.83,57.79,57.79,59818.968909878,27.8652,27.8652,27.8459,27.8459,59818.9689
2012-04-05 12:15:00,57.79,57.79,57.76,57.77,102977.83025055753,27.8459,27.8459,27.8314,27.8362,102977.8303
2012-04-05 12:20:00,57.77,57.81,57.72,57.81,81332.80860553589,27.8362,27.8555,27.8122,27.8555,81332.8086
2012-04-05 12:25:00,57.8,57.8,57.73,57.77,39092.22091040273,27.8507,27.8507,27.817,27.8362,39092.2209
2012-04-05 12:30:00,57.77,57.77,57.7,57.75,40535.22235340417,27.8362,27.8362,27.8025,27.8266,40535.2224
2012-04-05 12:35:00,57.76,57.77,57.71,57.71,31746.031746031746,27.8314,27.8362,27.8073,27.8073,31746.0317
2012-04-05 12:40:00,57.71,57.75,57.71,57.74,35943.85412567231,27.8073,27.8266,27.8073,27.8218,35943.8541
2012-04-05 12:45:00,57.74,57.74,57.69,57.71,29647.120556211463,27.8218,27.8218,27.7977,27.8073,29647.1206
2012-04-05 12:50:00,57.71,57.73,57.68,57.72,32533.12344221436,27.8073,27.817,27.7929,27.8122,32533.1234
2012-04-05 12:55:00,57.72,57.72,57.68,57.7,36075.03607503608,27.8122,27.8122,27.7929,27.8025,36075.0361
2012-04-05 13:00:00,57.69,57.71,57.68,57.69,38173.94726485636,27.7977,27.8073,27.7929,27.7977,38173.9473
2012-04-05 13:05:00,57.68,57.72,57.66,57.67,63754.42739079103,27.7929,27.8122,27.7832,27.7881,63754.4274
2012-04-05 13:10:00,57.67,57.68,57.65,57.67,50767.41440377804,27.7881,27.7929,27.7784,27.7881,50767.4144
2012-04-05 13:15:00,57.67,57.68,57.64,57.65,74773.7111373475,27.7881,27.7929,27.7736,27.7784,74773.7111
2012-04-05 13:20:00,57.65,57.7,57.64,57.65,78577.98766889676,27.7784,27.8025,27.7736,27.7784,78577.9877
2012-04-05 13:25:00,57.65,57.7,57.65,57.69,53915.78118850847,27.7784,27.8025,27.7784,27.7977,53915.7812
2012-04-05 13:30:00,57.68,57.68,57.65,57.66,98517.64397218944,27.7929,27.7929,27.7784,27.7832,98517.644
2012-04-05 13:35:00,57.65,57.66,57.62,57.66,164895.7103502558,27.7784,27.7832,27.764,27.7832,164895.7104
2012-04-05 13:40:00,57.66,57.66,57.57,57.57,160304.34212252396,27.7832,27.7832,27.7399,27.7399,160304.3421
2012-04-05 13:45:00,57.57,57.58,57.43,57.43,153482.88075560803,27.7399,27.7447,27.6724,27.6724,153482.8808
2012-04-05 13:50:00,57.43,57.49,57.42,57.44,49324.4129607766,27.6724,27.7013,27.6676,27.6772,49324.413
2012-04-05 13:55:00,57.45,57.45,57.36,57.4,92614.45625081989,27.6821,27.6821,27.6387,27.658,92614.4563
2012-04-05 14:00:00,57.4,57.45,57.39,57.45,53259.871441689625,27.658,27.6821,27.6531,27.6821,53259.8714
2012-04-05 14:05:00,57.45,57.45,57.41,57.42,50111.5046569592,27.6821,27.6821,27.6628,27.6676,50111.5047
2012-04-05 14:10:00,57.43,57.45,57.42,57.44,47487.86566968385,27.6724,27.6821,27.6676,27.6772,47487.8657
2012-04-05 14:15:00,57.44,57.49,57.41,57.48,215531.94280467008,27.6772,27.7013,27.6628,27.6965,215531.9428
2012-04-05 14:20:00,57.47,57.47,57.44,57.44,94057.45769382131,27.6917,27.6917,27.6772,27.6772,94057.4577
2012-04-05 14:25:00,57.44,57.45,57.39,57.4,159254.8865276138,27.6772,27.6821,27.6531,27.658,159254.8865
2012-04-05 14:30:00,57.4,57.46,57.38,57.46,239275.875639512,27.658,27.6869,27.6483,27.6869,239275.8756
2012-04-05 14:35:00,57.46,57.46,57.39,57.39,62311.42594778958,27.6869,27.6869,27.6531,27.6531,62311.4259
2012-04-05 14:40:00,57.39,57.44,57.39,57.39,68739.34146661419,27.6531,27.6772,27.6531,27.6531,68739.3415
2012-04-05 14:45:00,57.39,57.42,57.39,57.41,47225.50177095632,27.6531,27.6676,27.6531,27.6628,47225.5018
2012-04-05 14:50:00,57.4,57.43,57.39,57.42,109668.10966810968,27.658,27.6724,27.6531,27.6676,109668.1097
2012-04-05 14:55:00,57.42,57.44,57.39,57.4,100485.37321264594,27.6676,27.6772,27.6531,27.658,100485.3732
2012-04-05 15:00:00,57.41,57.41,57.39,57.39,94713.36744064016,27.6628,27.6628,27.6531,27.6531,94713.3674
2012-04-05 15:05:00,57.39,57.41,57.37,57.41,81726.35445362718,27.6531,27.6628,27.6435,27.6628,81726.3545
2012-04-05 15:10:00,57.41,57.41,57.37,57.38,95631.64108618654,27.6628,27.6628,27.6435,27.6483,95631.6411
2012-04-05 15:15:00,57.38,57.44,57.38,57.42,83694.0836940837,27.6483,27.6772,27.6483,27.6676,83694.0837
2012-04-05 15:20:00,57.42,57.49,57.42,57.46,81201.62665617211,27.6676,27.7013,27.6676,27.6869,81201.6267
2012-04-05 15:25:00,57.46,57.53,57.46,57.51,101272.46490882857,27.6869,27.7206,27.6869,27.711,101272.4649
2012-04-05 15:30:00,57.51,57.54,57.51,57.52,113472.38619965893,27.711,27.7254,27.711,27.7158,113472.3862
2012-04-05 15:35:00,57.52,57.53,57.49,57.51,138003.41073068345,27.7158,27.7206,27.7013,27.711,138003.4107
2012-04-05 15:40:00,57.52,57.52,57.48,57.49,127508.85478158206,27.7158,27.7158,27.6965,27.7013,127508.8548
2012-04-05 15:45:00,57.49,57.53,57.49,57.49,264987.53771481046,27.7013,27.7206,27.7013,27.7013,264987.5377
2012-04-05 15:50:00,57.49,57.52,57.46,57.46,298176.5709038436,27.7013,27.7158,27.6869,27.6869,298176.5709
2012-04-05 15:55:00,57.46,57.48,57.44,57.44,398137.2163190345,27.6869,27.6965,27.6772,27.6772,398137.2163
2012-04-09 09:30:00,56.91,57.11,56.87,56.97,333726.8791814246,27.4219,27.5182,27.4026,27.4508,333726.8792
2012-04-09 09:35:00,56.96,57.09,56.95,56.99,205824.4785517513,27.4459,27.5086,27.4411,27.4604,205824.4786
2012-04-09 09:40:00,56.99,57.02,56.94,57.01,109012.19992129084,27.4604,27.4749,27.4363,27.47,109012.1999
2012-04-09 09:45:00,57.01,57.03,56.89,56.89,131706.6771612226,27.47,27.4797,27.4122,27.4122,131706.6772
2012-04-09 09:50:00,56.89,56.92,56.88,56.91,128295.94647776466,27.4122,27.4267,27.4074,27.4219,128295.9465
2012-04-09 09:55:00,56.9,57.0,56.89,56.98,102977.83025055753,27.417,27.4652,27.4122,27.4556,102977.8303
2012-04-09 10:00:00,56.99,57.07,56.99,57.07,185360.0944510036,27.4604,27.499,27.4604,27.499,185360.0945
2012-04-09 10:05:00,57.06,57.09,56.99,56.99,123442.21435130526,27.4941,27.5086,27.4604,27.4604,123442.2144
2012-04-09 10:10:00,56.99,57.04,56.99,57.03,99698.28151646334,27.4604,27.4845,27.4604,27.4797,99698.2815
2012-04-09 10:15:00,57.03,57.15,57.03,57.13,135642.13564213563,27.4797,27.5375,27.4797,27.5279,135642.1356
2012-04-09 10:20:00,57.14,57.16,57.11,57.13,118457.30027548208,27.5327,27.5423,27.5182,27.5279,118457.3003
2012-04-09 10:25:00,57.15,57.16,57.1,57.13,106126.19703528794,27.5375,27.5423,27.5134,27.5279,106126.197
2012-04-09 10:30:00,57.13,57.16,57.11,57.12,85661.81293454021,27.5279,27.5423,27.5182,27.523,85661.8129
2012-04-09 10:35:00,57.13,57.16,57.06,57.07,124885.21579430671,27.5279,27.5423,27.4941,27.499,124885.2158
2012-04-09 10:40:00,57.07,57.1,57.06,57.08,80939.26275744458,27.499,27.5134,27.4941,27.5038,80939.2628
2012-04-09 10:45:00,57.08,57.1,57.06,57.1,78446.80571953299,27.5038,27.5134,27.4941,27.5134,78446.8057
2012-04-09 10:50:00,57.1,57.1,57.03,57.09,115964.84323757052,27.5134,27.5134,27.4797,27.5086,115964.8432
2012-04-09 10:55:00,57.1,57.1,57.06,57.06,85005.90318772137,27.5134,27.5134,27.4941,27.4941,85005.9032
2012-04-09 11:00:00,57.06,57.07,57.04,57.05,142857.14285714287,27.4941,27.499,27.4845,27.4893,142857.1429
2012-04-09 11:05:00,57.05,57.09,57.04,57.06,102715.46635183,27.4893,27.5086,27.4845,27.4941,102715.4664
2012-04-09 11:10:00,57.06,57.11,57.05,57.09,165026.8922996196,27.4941,27.5182,27.4893,27.5086,165026.8923
2012-04-09 11:15:00,57.1,57.1,57.05,57.09,95500.45913682276,27.5134,27.5134,27.4893,27.5086,95500.4591
2012-04-09 11:20:00,57.08,57.11,57.04,57.1,73068.34579561853,27.5038,27.5182,27.4845,27.5134,73068.3458
2012-04-09 11:25:00,57.1,57.15,57.1,57.13,76610.25842844025,27.5134,27.5375,27.5134,27.5279,76610.2584
2012-04-09 11:30:00,57.13,57.2,57.13,57.17,124754.03384494294,27.5279,27.5616,27.5279,27.5471,124754.0338
2012-04-09 11:35:00,57.17,57.18,57.13,57.16,81726.35445362718,27.5471,27.552,27.5279,27.5423,81726.3545
2012-04-09 11:40:00,57.15,57.2,57.15,57.2,98648.8259215532,27.5375,27.5616,27.5375,27.5616,98648.8259
2012-04-09 11:45:00,57.2,57.24,57.19,57.24,64279.1551882461,27.5616,27.5809,27.5568,27.5809,64279.1552
2012-04-09 11:50:00,57.25,57.31,57.24,57.26,101403.64685819233,27.5857,27.6146,27.5809,27.5905,101403.6469
2012-04-09 11:55:00,57.26,57.28,57.25,57.27,86448.90463072281,27.5905,27.6001,27.5857,27.5953,86448.9046
2012-04-09 12:00:00,57.26,57.28,57.25,57.27,59294.24111242293,27.5905,27.6001,27.5857,27.5953,59294.2411
2012-04-09 12:05:00,57.26,57.26,57.21,57.22,119375.57392102848,27.5905,27.5905,27.5664,27.5712,119375.5739
2012-04-09 12:10:00,57.22,57.23,57.2,57.2,81595.17250426342,27.5712,27.576,27.5616,27.5616,81595.1725
2012-04-09 12:15:00,57.21,57.25,57.2,57.23,82119.90030171849,27.5664,27.5857,27.5616,27.576,82119.9003
2012-04-09 12:20:00,57.23,57.23,57.2,57.23,49717.9588088679,27.576,27.576,27.5616,27.576,49717.9588
2012-04-09 12:25:00,57.23,57.28,57.2,57.28,179456.906729634,27.576,27.6001,27.5616,27.6001,179456.9067
2012-04-09 12:30:00,57.28,57.36,57.28,57.33,104814.37754165028,27.6001,27.6387,27.6001,27.6242,104814.3775
2012-04-09 12:35:00,57.33,57.42,57.31,57.42,85399.44903581268,27.6242,27.6676,27.6146,27.6676,85399.449
2012-04-09 12:40:00,57.41,57.43,57.4,57.43,91696.18260527353,27.6628,27.6724,27.658,27.6724,91696.1826
2012-04-09 12:45:00,57.42,57.44,57.39,57.39,69657.61511216057,27.6676,27.6772,27.6531,27.6531,69657.6151
2012-04-09 12:50:00,57.39,57.4,57.36,57.37,76347.89452971272,27.6531,27.658,27.6387,27.6435,76347.8945
2012-04-09 12:55:00,57.38,57.43,57.36,57.42,66115.70247933884,27.6483,27.6724,27.6387,27.6676,66115.7025
2012-04-09 13:00:00,57.41,57.42,57.37,57.37,80939.26275744458,27.6628,27.6676,27.6435,27.6435,80939.2628
2012-04-09 13:05:00,57.38,57.41,57.34,57.36,127246.49088285452,27.6483,27.6628,27.6291,27.6387,127246.4909
2012-04-09 13:10:00,57.36,57.36,57.34,57.35,45913.68227731864,27.6387,27.6387,27.6291,27.6339,45913.6823
2012-04-09 13:15:00,57.34,57.37,57.32,57.33,57588.87577069396,27.6291,27.6435,27.6194,27.6242,57588.8758
2012-04-09 13:20:00,57.34,57.35,57.31,57.35,57326.51187196642,27.6291,27.6339,27.6146,27.6339,57326.5119
2012-04-09 13:25:00,57.34,57.37,57.31,57.31,67296.34002361275,27.6291,27.6435,27.6146,27.6146,67296.34
2012-04-09 13:30:00,57.32,57.35,57.32,57.34,82775.81004853733,27.6194,27.6339,27.6194,27.6291,82775.81
2012-04-09 13:35:00,57.34,57.35,57.33,57.35,39616.9487078578,27.6291,27.6339,27.6242,27.6339,39616.9487
2012-04-09 13:40:00,57.35,57.36,57.33,57.35,73986.6194411649,27.6339,27.6387,27.6242,27.6339,73986.6194
2012-04-09 13:45:00,57.34,57.36,57.31,57.31,69526.4331627968,27.6291,27.6387,27.6146,27.6146,69526.4332
2012-04-09 13:50:00,57.31,57.38,57.29,57.35,91171.45480781845,27.6146,27.6483,27.605,27.6339,91171.4548
2012-04-09 13:55:00,57.36,57.44,57.35,57.42,85137.08513708515,27.6387,27.6772,27.6339,27.6676,85137.0851
2012-04-09 14:00:00,57.42,57.42,57.32,57.34,91040.27285845469,27.6676,27.6676,27.6194,27.6291,91040.2729
2012-04-09 14:05:00,57.33,57.42,57.32,57.4,94713.36744064016,27.6242,27.6676,27.6194,27.658,94713.3674
2012-04-09 14:10:00,57.4,57.42,57.37,57.39,54965.2367834186,27.658,27.6676,27.6435,27.6531,54965.2368
2012-04-09 14:15:00,57.39,57.41,57.36,57.39,70444.70680834318,27.6531,27.6628,27.6387,27.6531,70444.7068
2012-04-09 14:20:00,57.39,57.42,57.39,57.4,74773.7111373475,27.6531,27.6676,27.6531,27.658,74773.7111
2012-04-09 14:25:00,57.4,57.41,57.38,57.41,53128.68949232586,27.658,27.6628,27.6483,27.6628,53128.6895
2012-04-09 14:30:00,57.39,57.43,57.39,57.42,76479.07647907648,27.6531,27.6724,27.6531,27.6676,76479.0765
2012-04-09 14:35:00,57.42,57.52,57.42,57.5,74380.1652892562,27.6676,27.7158,27.6676,27.7061,74380.1653
2012-04-09 14:40:00,57.5,57.52,57.48,57.5,72805.981896891,27.7061,27.7158,27.6965,27.7061,72805.9819
2012-04-09 14:45:00,57.5,57.54,57.48,57.53,119769.11976911976,27.7061,27.7254,27.6965,27.7206,119769.1198
2012-04-09 14:50:00,57.52,57.55,57.51,57.52,73855.43749180113,27.7158,27.7302,27.711,27.7158,73855.4375
2012-04-09 14:55:00,57.52,57.54,57.47,57.48,76085.53063098517,27.7158,27.7254,27.6917,27.6965,76085.5306
2012-04-09 15:00:00,57.48,57.49,57.45,57.48,61917.88009969828,27.6965,27.7013,27.6821,27.6965,61917.8801
2012-04-09 15:05:00,57.48,57.49,57.42,57.42,84743.53928899384,27.6965,27.7013,27.6676,27.6676,84743.5393
2012-04-09 15:10:00,57.43,57.45,57.42,57.42,62311.42594778958,27.6724,27.6821,27.6676,27.6676,62311.4259
2012-04-09 15:15:00,57.42,57.45,57.42,57.45,76479.07647907648,27.6676,27.6821,27.6676,27.6821,76479.0765
2012-04-09 15:20:00,57.45,57.48,57.43,57.45,133412.0425029516,27.6821,27.6965,27.6724,27.6821,133412.0425
2012-04-09 15:25:00,57.44,57.44,57.38,57.38,112291.74865538502,27.6772,27.6772,27.6483,27.6483,112291.7487
2012-04-09 15:30:00,57.38,57.39,57.32,57.33,109536.92771874592,27.6483,27.6531,27.6194,27.6242,109536.9277
2012-04-09 15:35:00,57.32,57.36,57.29,57.32,117014.29883248064,27.6194,27.6387,27.605,27.6194,117014.2988
2012-04-09 15:40:00,57.31,57.33,57.29,57.33,97599.37032664304,27.6146,27.6242,27.605,27.6242,97599.3703
2012-04-09 15:45:00,57.33,57.33,57.27,57.29,137216.31903450086,27.6242,27.6242,27.5953,27.605,137216.319
2012-04-09 15:50:00,57.29,57.34,57.29,57.32,141414.14141414143,27.605,27.6291,27.605,27.6194,141414.1414
2012-04-09 15:55:00,57.32,57.33,57.21,57.22,324281.77882723336,27.6194,27.6242,27.5664,27.5712,324281.7788
2012-04-10 09:30:00,57.13,57.36,57.09,57.29,229830.7752853208,27.5279,27.6387,27.5086,27.605,229830.7753
2012-04-10 09:35:00,57.29,57.32,57.17,57.19,98911.18982028074,27.605,27.6194,27.5471,27.5568,98911.1898
2012-04-10 09:40:00,57.19,57.3,57.15,57.15,123442.21435130526,27.5568,27.6098,27.5375,27.5375,123442.2144
2012-04-10 09:45:00,57.15,57.24,57.12,57.18,140758.23166732257,27.5375,27.5809,27.523,27.552,140758.2317
2012-04-10 09:50:00,57.19,57.2,57.06,57.06,309851.76439721894,27.5568,27.5616,27.4941,27.4941,309851.7644
2012-04-10 09:55:00,57.06,57.08,56.99,57.02,150072.15007215008,27.4941,27.5038,27.4604,27.4749,150072.1501
2012-04-10 10:00:00,57.0,57.1,56.97,57.0,149809.78617342253,27.4652,27.5134,27.4508,27.4652,149809.7862
2012-04-10 10:05:00,56.98,56.98,56.88,56.88,142725.96090777908,27.4556,27.4556,27.4074,27.4074,142725.9609
2012-04-10 10:10:00,56.88,56.91,56.82,56.85,146661.41938869213,27.4074,27.4219,27.3785,27.3929,146661.4194
2012-04-10 10:15:00,56.85,56.85,56.69,56.7,216843.76229830776,27.3929,27.3929,27.3159,27.3207,216843.7623
2012-04-10 10:20:00,56.69,56.74,56.63,56.64,179456.906729634,27.3159,27.3399,27.2869,27.2918,179456.9067
2012-04-10 10:25:00,56.65,56.74,56.62,56.67,193624.5572609209,27.2966,27.3399,27.2821,27.3062,193624.5573
2012-04-10 10:30:00,56.67,56.68,56.58,56.62,215663.12475403387,27.3062,27.311,27.2628,27.2821,215663.1248
2012-04-10 10:35:00,56.62,56.66,56.56,56.56,133543.22445231536,27.2821,27.3014,27.2532,27.2532,133543.2245
2012-04-10 10:40:00,56.56,56.65,56.51,56.6,160566.70602125148,27.2532,27.2966,27.2291,27.2725,160566.706
2012-04-10 10:45:00,56.6,56.66,56.59,56.64,89072.54361799816,27.2725,27.3014,27.2677,27.2918,89072.5436
2012-04-10 10:50:00,56.64,56.65,56.56,56.62,95369.277187459,27.2918,27.2966,27.2532,27.2821,95369.2772
2012-04-10 10:55:00,56.62,56.66,56.56,56.59,129607.76597140236,27.2821,27.3014,27.2532,27.2677,129607.766
2012-04-10 11:00:00,56.59,56.6,56.54,56.57,108356.290174472,27.2677,27.2725,27.2436,27.258,108356.2902
2012-04-10 11:05:00,56.58,56.58,56.49,56.51,87498.36022563296,27.2628,27.2628,27.2195,27.2291,87498.3602
2012-04-10 11:10:00,56.52,56.52,56.46,56.48,101272.46490882857,27.2339,27.2339,27.205,27.2147,101272.4649
2012-04-10 11:15:00,56.49,56.56,56.48,56.54,107306.83457956184,27.2195,27.2532,27.2147,27.2436,107306.8346
2012-04-10 11:20:00,56.55,56.57,56.49,56.49,129607.76597140236,27.2484,27.258,27.2195,27.2195,129607.766
2012-04-10 11:25:00,56.49,56.49,56.43,56.44,141938.8692115965,27.2195,27.2195,27.1906,27.1954,141938.8692
2012-04-10 11:30:00,56.45,56.51,56.44,56.48,88023.08802308803,27.2002,27.2291,27.1954,27.2147,88023.088
2012-04-10 11:35:00,56.49,56.49,56.42,56.42,88416.63387117932,27.2195,27.2195,27.1858,27.1858,88416.6339
2012-04-10 11:40:00,56.42,56.43,56.31,56.33,274695.00196772924,27.1858,27.1906,27.1327,27.1424,274695.002
2012-04-10 11:45:00,56.33,56.38,56.26,56.29,110717.56526301982,27.1424,27.1665,27.1087,27.1231,110717.5653
2012-04-10 11:50:00,56.29,56.3,56.04,56.11,272858.4546766365,27.1231,27.1279,27.0027,27.0364,272858.4547
2012-04-10 11:55:00,56.11,56.24,56.1,56.23,149022.69447723994,27.0364,27.099,27.0316,27.0942,149022.6945
2012-04-10 12:00:00,56.23,56.26,56.2,56.22,91827.36455463729,27.0942,27.1087,27.0797,27.0894,91827.3646
2012-04-10 12:05:00,56.22,56.33,56.18,56.32,269447.7239931786,27.0894,27.1424,27.0701,27.1376,269447.724
2012-04-10 12:10:00,56.32,56.36,56.24,56.29,379378.1975600158,27.1376,27.1568,27.099,27.1231,379378.1976
2012-04-10 12:15:00,56.29,56.3,56.19,56.25,157680.7031352486,27.1231,27.1279,27.0749,27.1038,157680.7031
2012-04-10 12:20:00,56.24,56.26,56.18,56.21,105339.10533910534,27.099,27.1087,27.0701,27.0846,105339.1053
2012-04-10 12:25:00,56.21,56.28,56.2,56.28,96812.27863046044,27.0846,27.1183,27.0797,27.1183,96812.2786
2012-04-10 12:30:00,56.28,56.34,56.25,56.27,101403.64685819233,27.1183,27.1472,27.1038,27.1135,101403.6469
2012-04-10 12:35:00,56.26,56.29,56.23,56.27,93926.27574445755,27.1087,27.1231,27.0942,27.1135,93926.2757
2012-04-10 12:40:00,56.27,56.29,56.22,56.26,92220.9104027286,27.1135,27.1231,27.0894,27.1087,92220.9104
2012-04-10 12:45:00,56.25,56.26,56.14,56.14,114784.2056932966,27.1038,27.1087,27.0508,27.0508,114784.2057
2012-04-10 12:50:00,56.14,56.18,56.11,56.12,133412.0425029516,27.0508,27.0701,27.0364,27.0412,133412.0425
2012-04-10 12:55:00,56.13,56.19,56.13,56.19,64672.7010363374,27.046,27.0749,27.046,27.0749,64672.701
2012-04-10 13:00:00,56.2,56.22,56.16,56.22,114915.38764266035,27.0797,27.0894,27.0605,27.0894,114915.3876
2012-04-10 13:05:00,56.22,56.23,56.12,56.13,87367.17827626919,27.0894,27.0942,27.0412,27.046,87367.1783
2012-04-10 13:10:00,56.14,56.14,56.07,56.08,88285.45192181556,27.0508,27.0508,27.0171,27.0219,88285.4519
2012-04-10 13:15:00,56.08,56.14,56.01,56.01,185097.730552276,27.0219,27.0508,26.9882,26.9882,185097.7306
2012-04-10 13:20:00,56.01,56.17,55.98,56.15,143644.23455332546,26.9882,27.0653,26.9737,27.0557,143644.2346
2012-04-10 13:25:00,56.16,56.21,56.14,56.2,64935.06493506494,27.0605,27.0846,27.0508,27.0797,64935.0649
2012-04-10 13:30:00,56.2,56.21,56.15,56.15,67821.06782106782,27.0797,27.0846,27.0557,27.0557,67821.0678
2012-04-10 13:35:00,56.16,56.26,56.14,56.23,75691.98478289388,27.0605,27.1087,27.0508,27.0942,75691.9848
2012-04-10 13:40:00,56.24,56.38,56.23,56.37,113078.84035156763,27.099,27.1665,27.0942,27.1617,113078.8404
2012-04-10 13:45:00,56.36,56.49,56.36,56.48,78577.98766889676,27.1568,27.2195,27.1568,27.2147,78577.9877
2012-04-10 13:50:00,56.48,56.49,56.43,56.45,94188.6396431851,27.2147,27.2195,27.1906,27.2002,94188.6396
2012-04-10 13:55:00,56.46,56.46,56.39,56.39,81201.62665617211,27.205,27.205,27.1713,27.1713,81201.6267
2012-04-10 14:00:00,56.39,56.43,56.3,56.32,118457.30027548208,27.1713,27.1906,27.1279,27.1376,118457.3003
2012-04-10 14:05:00,56.32,56.35,56.3,56.35,110848.74721238358,27.1376,27.152,27.1279,27.152,110848.7472
2012-04-10 14:10:00,56.34,56.35,56.28,56.28,113997.113997114,27.1472,27.152,27.1183,27.1183,113997.114
2012-04-10 14:15:00,56.28,56.31,56.22,56.24,98386.46202282568,27.1183,27.1327,27.0894,27.099,98386.462
2012-04-10 14:20:00,56.27,56.27,56.17,56.18,154794.7002492457,27.1135,27.1135,27.0653,27.0701,154794.7002
2012-04-10 14:25:00,56.18,56.22,56.17,56.19,161222.61576807033,27.0701,27.0894,27.0653,27.0749,161222.6158
2012-04-10 14:30:00,56.19,56.26,56.15,56.18,171061.26197035288,27.0749,27.1087,27.0557,27.0701,171061.262
2012-04-10 14:35:00,56.17,56.22,56.11,56.14,129476.58402203856,27.0653,27.0894,27.0364,27.0508,129476.584
2012-04-10 14:40:00,56.14,56.23,56.12,56.21,212252.3940705759,27.0508,27.0942,27.0412,27.0846,212252.3941
2012-04-10 14:45:00,56.22,56.33,56.22,56.33,109930.4735668372,27.0894,27.1424,27.0894,27.1424,109930.4736
2012-04-10 14:50:00,56.33,56.35,56.3,56.33,87629.54217499672,27.1424,27.152,27.1279,27.1424,87629.5422
2012-04-10 14:55:00,56.33,56.33,56.22,56.22,90253.18116227209,27.1424,27.1424,27.0894,27.0894,90253.1812
2012-04-10 15:00:00,56.22,56.23,56.13,56.16,97468.1883772793,27.0894,27.0942,27.046,27.0605,97468.1884
2012-04-10 15:05:00,56.16,56.17,56.09,56.15,112816.4764528401,27.0605,27.0653,27.0267,27.0557,112816.4765
2012-04-10 15:10:00,56.16,56.18,56.09,56.09,155844.15584415584,27.0605,27.0701,27.0267,27.0267,155844.1558
2012-04-10 15:15:00,56.09,56.16,56.07,56.14,207267.4799947528,27.0267,27.0605,27.0171,27.0508,207267.48
2012-04-10 15:20:00,56.15,56.18,56.12,56.14,229830.7752853208,27.0557,27.0701,27.0412,27.0508,229830.7753
2012-04-10 15:25:00,56.14,56.14,56.07,56.1,137872.2287813197,27.0508,27.0508,27.0171,27.0316,137872.2288
2012-04-10 15:30:00,56.1,56.33,56.09,56.31,207267.4799947528,27.0316,27.1424,27.0267,27.1327,207267.48
2012-04-10 15:35:00,56.32,56.5,56.3,56.48,191000.9182736456,27.1376,27.2243,27.1279,27.2147,191000.9183
2012-04-10 15:40:00,56.48,56.5,56.29,56.3,170798.89807162536,27.2147,27.2243,27.1231,27.1279,170798.8981
2012-04-10 15:45:00,56.3,56.34,56.2,56.3,250163.9774367047,27.1279,27.1472,27.0797,27.1279,250163.9774
2012-04-10 15:50:00,56.3,56.35,56.27,56.3,247409.1565000656,27.1279,27.152,27.1135,27.1279,247409.1565
2012-04-10 15:55:00,56.29,56.33,56.18,56.19,635970.0905155451,27.1231,27.1424,27.0701,27.0749,635970.0905
2012-04-11 09:30:00,56.71,56.79,56.59,56.62,248065.06624688444,27.3255,27.364,27.2677,27.2821,248065.0662
2012-04-11 09:35:00,56.62,56.94,56.62,56.91,334776.3347763348,27.2821,27.4363,27.2821,27.4219,334776.3348
2012-04-11 09:40:00,56.89,57.0,56.81,56.86,234946.87131050767,27.4122,27.4652,27.3737,27.3978,234946.8713
2012-04-11 09:45:00,56.84,56.86,56.72,56.72,159386.06847697758,27.3881,27.3978,27.3303,27.3303,159386.0685
2012-04-11 09:50:00,56.72,56.72,56.53,56.56,162796.79916043553,27.3303,27.3303,27.2388,27.2532,162796.7992
2012-04-11 09:55:00,56.55,56.66,56.54,56.61,226157.68070313527,27.2484,27.3014,27.2436,27.2773,226157.6807
2012-04-11 10:00:00,56.61,56.66,56.59,56.64,268922.9961957235,27.2773,27.3014,27.2677,27.2918,268922.9962
2012-04-11 10:05:00,56.65,56.65,56.55,56.56,147842.05693296602,27.2966,27.2966,27.2484,27.2532,147842.0569
2012-04-11 10:10:00,56.56,56.6,56.51,56.58,123179.85045257772,27.2532,27.2725,27.2291,27.2628,123179.8505
2012-04-11 10:15:00,56.58,56.74,56.58,56.72,202151.3839695658,27.2628,27.3399,27.2628,27.3303,202151.384
2012-04-11 10:20:00,56.73,56.75,56.68,56.7,150072.15007215008,27.3351,27.3448,27.311,27.3207,150072.1501
2012-04-11 10:25:00,56.71,56.72,56.65,56.72,95894.00498491408,27.3255,27.3303,27.2966,27.3303,95894.005
2012-04-11 10:30:00,56.72,56.77,56.71,56.76,148629.14862914864,27.3303,27.3544,27.3255,27.3496,148629.1486
2012-04-11 10:35:00,56.76,56.78,56.68,56.69,136822.77318640955,27.3496,27.3592,27.311,27.3159,136822.7732
2012-04-11 10:40:00,56.69,56.7,56.57,56.59,133805.5883510429,27.3159,27.3207,27.258,27.2677,133805.5884
2012-04-11 10:45:00,56.58,56.58,56.46,56.48,125541.12554112554,27.2628,27.2628,27.205,27.2147,125541.1255
2012-04-11 10:50:00,56.47,56.56,56.47,56.53,207005.1160960252,27.2098,27.2532,27.2098,27.2388,207005.1161
2012-04-11 10:55:00,56.54,56.61,56.53,56.56,138528.13852813854,27.2436,27.2773,27.2388,27.2532,138528.1385
2012-04-11 11:00:00,56.56,56.58,56.52,56.56,99829.46346582712,27.2532,27.2628,27.2339,27.2532,99829.4635
2012-04-11 11:05:00,56.55,56.56,56.43,56.43,158730.15873015873,27.2484,27.2532,27.1906,27.1906,158730.1587
2012-04-11 11:10:00,56.43,56.43,56.36,56.39,110717.56526301982,27.1906,27.1906,27.1568,27.1713,110717.5653
2012-04-11 11:15:00,56.39,56.46,56.36,56.46,169487.07857798768,27.1713,27.205,27.1568,27.205,169487.0786
2012-04-11 11:20:00,56.46,56.57,56.4,56.56,192443.91971664692,27.205,27.258,27.1761,27.2532,192443.9197
2012-04-11 11:25:00,56.56,56.59,56.53,56.57,91171.45480781845,27.2532,27.2677,27.2388,27.258,91171.4548
2012-04-11 11:30:00,56.58,56.58,56.51,56.56,114259.47789584154,27.2628,27.2628,27.2291,27.2532,114259.4779
2012-04-11 11:35:00,56.56,56.59,56.54,56.56,93008.0020989112,27.2532,27.2677,27.2436,27.2532,93008.0021
2012-04-11 11:40:00,56.57,56.57,56.5,56.5,62442.60789715336,27.258,27.258,27.2243,27.2243,62442.6079
2012-04-11 11:45:00,56.5,56.52,56.39,56.39,71494.16240325331,27.2243,27.2339,27.1713,27.1713,71494.1624
2012-04-11 11:50:00,56.39,56.41,56.33,56.34,99173.55371900828,27.1713,27.1809,27.1424,27.1472,99173.5537
2012-04-11 11:55:00,56.34,56.35,56.27,56.28,56145.87432769251,27.1472,27.152,27.1135,27.1183,56145.8743
2012-04-11 12:00:00,56.28,56.33,56.28,56.3,75429.62088416635,27.1183,27.1424,27.1183,27.1279,75429.6209
2012-04-11 12:05:00,56.3,56.31,56.27,56.29,69526.4331627968,27.1279,27.1327,27.1135,27.1231,69526.4332
2012-04-11 12:10:00,56.29,56.36,56.27,56.36,74511.34723861997,27.1231,27.1568,27.1135,27.1568,74511.3472
2012-04-11 12:15:00,56.36,56.4,56.33,56.39,66509.24832743015,27.1568,27.1761,27.1424,27.1713,66509.2483
2012-04-11 12:20:00,56.38,56.4,56.36,56.36,63885.6093401548,27.1665,27.1761,27.1568,27.1568,63885.6093
2012-04-11 12:25:00,56.37,56.38,56.34,56.34,57457.69382133018,27.1617,27.1665,27.1472,27.1472,57457.6938
2012-04-11 12:30:00,56.34,56.34,56.3,56.32,65328.61078315624,27.1472,27.1472,27.1279,27.1376,65328.6108
2012-04-11 12:35:00,56.33,56.35,56.31,56.34,41191.13210022301,27.1424,27.152,27.1327,27.1472,41191.1321
2012-04-11 12:40:00,56.33,56.35,56.33,56.34,44601.86278368097,27.1424,27.152,27.1424,27.1472,44601.8628
2012-04-11 12:45:00,56.35,56.35,56.31,56.32,48012.593467138926,27.152,27.152,27.1327,27.1376,48012.5935
2012-04-11 12:50:00,56.31,56.36,56.31,56.33,67296.34002361275,27.1327,27.1568,27.1327,27.1424,67296.34
2012-04-11 12:55:00,56.33,56.35,56.32,56.35,67427.52197297652,27.1424,27.152,27.1376,27.152,67427.522
2012-04-11 13:00:00,56.35,56.35,56.3,56.33,96681.09668109668,27.152,27.152,27.1279,27.1424,96681.0967
2012-04-11 13:05:00,56.33,56.34,56.31,56.33,51816.86999868818,27.1424,27.1472,27.1327,27.1424,51816.87
2012-04-11 13:10:00,56.33,56.34,56.28,56.31,55883.510428964975,27.1424,27.1472,27.1183,27.1327,55883.5104
2012-04-11 13:15:00,56.3,56.33,56.3,56.3,48799.68516332153,27.1279,27.1424,27.1279,27.1279,48799.6852
2012-04-11 13:20:00,56.3,56.3,56.23,56.27,105732.65118719664,27.1279,27.1279,27.0942,27.1135,105732.6512
2012-04-11 13:25:00,56.27,56.27,56.24,56.27,39354.58480913026,27.1135,27.1135,27.099,27.1135,39354.5848
2012-04-11 13:30:00,56.27,56.28,56.2,56.22,109536.92771874592,27.1135,27.1183,27.0797,27.0894,109536.9277
2012-04-11 13:35:00,56.22,56.26,56.2,56.25,60474.87865669684,27.0894,27.1087,27.0797,27.1038,60474.8787
2012-04-11 13:40:00,56.26,56.33,56.24,56.33,107044.47068083432,27.1087,27.1424,27.099,27.1424,107044.4707
2012-04-11 13:45:00,56.33,56.35,56.33,56.33,163583.89085661815,27.1424,27.152,27.1424,27.1424,163583.8909
2012-04-11 13:50:00,56.33,56.38,56.31,56.36,136953.9551357733,27.1424,27.1665,27.1327,27.1568,136953.9551
2012-04-11 13:55:00,56.36,56.4,56.36,56.39,74773.7111373475,27.1568,27.1761,27.1568,27.1713,74773.7111
2012-04-11 14:00:00,56.39,56.4,56.33,56.35,141020.59556605012,27.1713,27.1761,27.1424,27.152,141020.5956
2012-04-11 14:05:00,56.36,56.39,56.35,56.37,79496.26131444314,27.1568,27.1713,27.152,27.1617,79496.2613
2012-04-11 14:10:00,56.37,56.37,56.34,56.36,69132.8873147055,27.1617,27.1617,27.1472,27.1568,69132.8873
2012-04-11 14:15:00,56.36,56.39,56.35,56.36,62049.06204906205,27.1568,27.1713,27.152,27.1568,62049.062
2012-04-11 14:20:00,56.36,56.4,56.36,56.37,83956.44759281124,27.1568,27.1761,27.1568,27.1617,83956.4476
2012-04-11 14:25:00,56.38,56.4,56.35,56.35,92220.9104027286,27.1665,27.1761,27.152,27.152,92220.9104
2012-04-11 14:30:00,56.36,56.39,56.34,56.35,200446.0186278368,27.1568,27.1713,27.1472,27.152,200446.0186
2012-04-11 14:35:00,56.35,56.36,56.32,56.34,251082.25108225108,27.152,27.1568,27.1376,27.1472,251082.2511
2012-04-11 14:40:00,56.34,56.35,56.32,56.33,147842.05693296602,27.1472,27.152,27.1376,27.1424,147842.0569
2012-04-11 14:45:00,56.33,56.35,56.3,56.34,270497.1795880887,27.1424,27.152,27.1279,27.1472,270497.1796
2012-04-11 14:50:00,56.34,56.34,56.3,56.33,92483.27430145611,27.1472,27.1472,27.1279,27.1424,92483.2743
2012-04-11 14:55:00,56.33,56.35,56.3,56.33,228781.3196904106,27.1424,27.152,27.1279,27.1424,228781.3197
2012-04-11 15:00:00,56.33,56.34,56.3,56.3,135773.31759149942,27.1424,27.1472,27.1279,27.1279,135773.3176
2012-04-11 15:05:00,56.31,56.33,56.3,56.31,131706.6771612226,27.1327,27.1424,27.1279,27.1327,131706.6772
2012-04-11 15:10:00,56.32,56.33,56.24,56.26,223534.0417158599,27.1376,27.1424,27.099,27.1087,223534.0417
2012-04-11 15:15:00,56.26,56.26,56.17,56.18,157680.7031352486,27.1087,27.1087,27.0653,27.0701,157680.7031
2012-04-11 15:20:00,56.18,56.21,56.14,56.17,247409.1565000656,27.0701,27.0846,27.0508,27.0653,247409.1565
2012-04-11 15:25:00,56.17,56.21,56.16,56.19,135510.95369277187,27.0653,27.0846,27.0605,27.0749,135510.9537
2012-04-11 15:30:00,56.2,56.21,56.14,56.15,190213.82657746293,27.0797,27.0846,27.0508,27.0557,190213.8266
2012-04-11 15:35:00,56.15,56.16,56.07,56.07,188246.09733700645,27.0557,27.0605,27.0171,27.0171,188246.0973
2012-04-11 15:40:00,56.07,56.14,56.07,56.08,195854.65040010496,27.0171,27.0508,27.0171,27.0219,195854.6504
2012-04-11 15:45:00,56.07,56.12,56.01,56.02,361537.4524465434,27.0171,27.0412,26.9882,26.993,361537.4524
2012-04-11 15:50:00,56.03,56.04,55.99,56.01,296077.6597140233,26.9978,27.0027,26.9786,26.9882,296077.6597
2012-04-11 15:55:00,56.01,56.09,55.97,56.07,701298.7012987013,26.9882,27.0267,26.9689,27.0171,701298.7013
2012-04-12 09:30:00,56.01,56.26,56.01,56.26,234946.87131050767,26.9882,27.1087,26.9882,27.1087,234946.8713
2012-04-12 09:35:00,56.26,56.46,56.26,56.45,349075.16725698544,27.1087,27.205,27.1087,27.2002,349075.1673
2012-04-12 09:40:00,56.44,56.51,56.4,56.49,407188.7708251345,27.1954,27.2291,27.1761,27.2195,407188.7708
2012-04-12 09:45:00,56.49,56.59,56.44,56.56,423980.0603436968,27.2195,27.2677,27.1954,27.2532,423980.0603
2012-04-12 09:50:00,56.56,56.9,56.54,56.88,310245.31024531025,27.2532,27.417,27.2436,27.4074,310245.3102
2012-04-12 09:55:00,56.88,56.91,56.8,56.8,213433.0316148498,27.4074,27.4219,27.3689,27.3689,213433.0316
2012-04-12 10:00:00,56.81,56.81,56.72,56.75,145743.14574314575,27.3737,27.3737,27.3303,27.3448,145743.1457
2012-04-12 10:05:00,56.74,56.8,56.72,56.79,129083.03817394728,27.3399,27.3689,27.3303,27.364,129083.0382
2012-04-12 10:10:00,56.79,56.8,56.7,56.79,247933.88429752068,27.364,27.3689,27.3207,27.364,247933.8843
2012-04-12 10:15:00,56.78,56.78,56.61,56.62,111111.11111111112,27.3592,27.3592,27.2773,27.2821,111111.1111
2012-04-12 10:20:00,56.62,56.66,56.53,56.54,94582.1854912764,27.2821,27.3014,27.2388,27.2436,94582.1855
2012-04-12 10:25:00,56.55,56.75,56.54,56.69,113997.113997114,27.2484,27.3448,27.2436,27.3159,113997.114
2012-04-12 10:30:00,56.68,56.92,56.68,56.9,317066.77161222615,27.311,27.4267,27.311,27.417,317066.7716
2012-04-12 10:35:00,56.91,56.97,56.78,56.79,168831.16883116885,27.4219,27.4508,27.3592,27.364,168831.1688
2012-04-12 10:40:00,56.78,56.84,56.75,56.83,64279.1551882461,27.3592,27.3881,27.3448,27.3833,64279.1552
2012-04-12 10:45:00,56.83,56.83,56.75,56.8,86580.08658008659,27.3833,27.3833,27.3448,27.3689,86580.0866
2012-04-12 10:50:00,56.8,56.8,56.69,56.7,91040.27285845469,27.3689,27.3689,27.3159,27.3207,91040.2729
2012-04-12 10:55:00,56.69,56.72,56.67,56.69,118982.02807293716,27.3159,27.3303,27.3062,27.3159,118982.0281
2012-04-12 11:00:00,56.68,56.72,56.68,56.72,145087.2359963269,27.311,27.3303,27.311,27.3303,145087.236
2012-04-12 11:05:00,56.72,56.75,56.62,56.62,197166.4698937426,27.3303,27.3448,27.2821,27.2821,197166.4699
2012-04-12 11:10:00,56.62,56.68,56.61,56.68,93139.18404827495,27.2821,27.311,27.2773,27.311,93139.184
2012-04-12 11:15:00,56.68,56.73,56.68,56.71,82906.99199790109,27.311,27.3351,27.311,27.3255,82906.992
2012-04-12 11:20:00,56.71,56.72,56.62,56.64,116751.93493375312,27.3255,27.3303,27.2821,27.2918,116751.9349
2012-04-12 11:25:00,56.64,56.69,56.62,56.62,78053.2598714417,27.2918,27.3159,27.2821,27.2821,78053.2599
2012-04-12 11:30:00,56.63,56.68,56.61,56.68,77003.80427653155,27.2869,27.311,27.2773,27.311,77003.8043
2012-04-12 11:35:00,56.68,56.68,56.62,56.63,82775.81004853733,27.311,27.311,27.2821,27.2869,82775.81
2012-04-12 11:40:00,56.63,56.68,56.61,56.66,68345.7956185229,27.2869,27.311,27.2773,27.3014,68345.7956
2012-04-12 11:45:00,56.65,56.71,56.62,56.67,62311.42594778958,27.2966,27.3255,27.2821,27.3062,62311.4259
2012-04-12 11:50:00,56.67,56.71,56.65,56.68,77003.80427653155,27.3062,27.3255,27.2966,27.311,77003.8043
2012-04-12 11:55:00,56.68,56.7,56.62,56.65,165420.43814771087,27.311,27.3207,27.2821,27.2966,165420.4381
2012-04-12 12:00:00,56.65,56.72,56.65,56.66,131050.7674144038,27.2966,27.3303,27.2966,27.3014,131050.7674
2012-04-12 12:05:00,56.66,56.67,56.61,56.64,104552.01364292274,27.3014,27.3062,27.2773,27.2918,104552.0136
2012-04-12 12:10:00,56.63,56.64,56.57,56.62,105207.92338974155,27.2869,27.2918,27.258,27.2821,105207.9234
2012-04-12 12:15:00,56.62,56.62,56.56,56.61,104420.83169355895,27.2821,27.2821,27.2532,27.2773,104420.8317
2012-04-12 12:20:00,56.62,56.68,56.62,56.67,83562.90174471993,27.2821,27.311,27.2821,27.3062,83562.9017
2012-04-12 12:25:00,56.66,56.72,56.64,56.66,90777.90895972714,27.3014,27.3303,27.2918,27.3014,90777.909
2012-04-12 12:30:00,56.65,56.71,56.65,56.67,83038.17394726486,27.2966,27.3255,27.2966,27.3062,83038.1739
2012-04-12 12:35:00,56.66,56.72,56.64,56.72,100616.55516200972,27.3014,27.3303,27.2918,27.3303,100616.5552
2012-04-12 12:40:00,56.72,56.75,56.69,56.69,167125.80348943986,27.3303,27.3448,27.3159,27.3159,167125.8035
2012-04-12 12:45:00,56.7,56.72,56.68,56.69,59425.4230617867,27.3207,27.3303,27.311,27.3159,59425.4231
2012-04-12 12:50:00,56.69,56.72,56.67,56.69,78446.80571953299,27.3159,27.3303,27.3062,27.3159,78446.8057
2012-04-12 12:55:00,56.7,56.75,56.69,56.72,54571.6909353273,27.3207,27.3448,27.3159,27.3303,54571.6909
2012-04-12 13:00:00,56.72,56.76,56.72,56.75,63098.51764397219,27.3303,27.3496,27.3303,27.3448,63098.5176
2012-04-12 13:05:00,56.75,56.78,56.72,56.75,123442.21435130526,27.3448,27.3592,27.3303,27.3448,123442.2144
2012-04-12 13:10:00,56.75,56.77,56.74,56.75,119375.57392102848,27.3448,27.3544,27.3399,27.3448,119375.5739
2012-04-12 13:15:00,56.75,56.77,56.72,56.75,126328.21723730816,27.3448,27.3544,27.3303,27.3448,126328.2172
2012-04-12 13:20:00,56.76,56.76,56.7,56.71,63885.6093401548,27.3496,27.3496,27.3207,27.3255,63885.6093
2012-04-12 13:25:00,56.72,56.72,56.68,56.7,53391.05339105339,27.3303,27.3303,27.311,27.3207,53391.0534
2012-04-12 13:30:00,56.7,56.71,56.66,56.69,79102.71546635183,27.3207,27.3255,27.3014,27.3159,79102.7155
2012-04-12 13:35:00,56.68,56.69,56.66,56.66,58638.33136560409,27.311,27.3159,27.3014,27.3014,58638.3314
2012-04-12 13:40:00,56.66,56.66,56.62,56.64,75823.16673225764,27.3014,27.3014,27.2821,27.2918,75823.1667
2012-04-12 13:45:00,56.64,56.68,56.62,56.67,75691.98478289388,27.2918,27.311,27.2821,27.3062,75691.9848
2012-04-12 13:50:00,56.68,56.68,56.64,56.67,67033.97612488522,27.311,27.311,27.2918,27.3062,67033.9761
2012-04-12 13:55:00,56.66,56.67,56.59,56.59,110979.92916174736,27.3014,27.3062,27.2677,27.2677,110979.9292
2012-04-12 14:00:00,56.59,56.61,56.57,56.6,97205.82447855176,27.2677,27.2773,27.258,27.2725,97205.8245
2012-04-12 14:05:00,56.6,56.67,56.59,56.66,60737.242555424375,27.2725,27.3062,27.2677,27.3014,60737.2426
2012-04-12 14:10:00,56.67,56.68,56.65,56.66,78446.80571953299,27.3062,27.311,27.2966,27.3014,78446.8057
2012-04-12 14:15:00,56.65,56.7,56.65,56.7,63754.42739079103,27.2966,27.3207,27.2966,27.3207,63754.4274
2012-04-12 14:20:00,56.7,56.72,56.69,56.72,102584.28440246622,27.3207,27.3303,27.3159,27.3303,102584.2844
2012-04-12 14:25:00,56.72,56.72,56.68,56.7,74380.1652892562,27.3303,27.3303,27.311,27.3207,74380.1653
2012-04-12 14:30:00,56.7,56.71,56.64,56.67,134986.2258953168,27.3207,27.3255,27.2918,27.3062,134986.2259
2012-04-12 14:35:00,56.68,56.72,56.67,56.68,78840.3515676243,27.311,27.3303,27.3062,27.311,78840.3516
2012-04-12 14:40:00,56.68,56.72,56.65,56.72,91171.45480781845,27.311,27.3303,27.2966,27.3303,91171.4548
2012-04-12 14:45:00,56.72,56.74,56.71,56.72,77134.98622589532,27.3303,27.3399,27.3255,27.3303,77134.9862
2012-04-12 14:50:00,56.72,56.75,56.7,56.75,92089.72845336482,27.3303,27.3448,27.3207,27.3448,92089.7285
2012-04-12 14:55:00,56.74,56.75,56.72,56.73,68476.97756788666,27.3399,27.3448,27.3303,27.3351,68476.9776
2012-04-12 15:00:00,56.73,56.73,56.69,56.72,67165.15807424899,27.3351,27.3351,27.3159,27.3303,67165.1581
2012-04-12 15:05:00,56.72,56.74,56.71,56.72,94188.6396431851,27.3303,27.3399,27.3255,27.3303,94188.6396
2012-04-12 15:10:00,56.73,56.76,56.72,56.75,90777.90895972714,27.3351,27.3496,27.3303,27.3448,90777.909
2012-04-12 15:15:00,56.75,56.78,56.75,56.75,95369.277187459,27.3448,27.3592,27.3448,27.3448,95369.2772
2012-04-12 15:20:00,56.75,56.78,56.74,56.77,114784.2056932966,27.3448,27.3592,27.3399,27.3544,114784.2057
2012-04-12 15:25:00,56.77,56.79,56.75,56.76,133805.5883510429,27.3544,27.364,27.3448,27.3496,133805.5884
2012-04-12 15:30:00,56.78,56.82,56.78,56.81,172504.26341335432,27.3592,27.3785,27.3592,27.3737,172504.2634
2012-04-12 15:35:00,56.81,56.87,56.81,56.86,129738.9479207661,27.3737,27.4026,27.3737,27.3978,129738.9479
2012-04-12 15:40:00,56.86,56.91,56.83,56.86,187852.5514889152,27.3978,27.4219,27.3833,27.3978,187852.5515
2012-04-12 15:45:00,56.86,56.9,56.81,56.81,204381.47710874985,27.3978,27.417,27.3737,27.3737,204381.4771
2012-04-12 15:50:00,56.81,56.85,56.8,56.8,198478.2893873803,27.3737,27.3929,27.3689,27.3689,198478.2894
2012-04-12 15:55:00,56.81,56.82,56.75,56.78,681490.2269447724,27.3737,27.3785,27.3448,27.3592,681490.2269
2012-04-13 09:30:00,56.54,56.58,56.41,56.45,181949.3637675456,27.2436,27.2628,27.1809,27.2002,181949.3638
2012-04-13 09:35:00,56.44,56.59,56.43,56.58,82775.81004853733,27.1954,27.2677,27.1906,27.2628,82775.81
2012-04-13 09:40:00,56.57,56.76,56.5,56.74,104945.55949101404,27.258,27.3496,27.2243,27.3399,104945.5595
2012-04-13 09:45:00,56.74,56.91,56.7,56.72,203463.20346320348,27.3399,27.4219,27.3207,27.3303,203463.2035
2012-04-13 09:50:00,56.72,56.74,56.64,56.71,71756.52630198085,27.3303,27.3399,27.2918,27.3255,71756.5263
2012-04-13 09:55:00,56.7,56.77,56.56,56.59,151252.78761642397,27.3207,27.3544,27.2532,27.2677,151252.7876
2012-04-13 10:00:00,56.59,56.69,56.52,56.65,213564.2135642136,27.2677,27.3159,27.2339,27.2966,213564.2136
2012-04-13 10:05:00,56.65,56.83,56.62,56.78,260264.98753771483,27.2966,27.3833,27.2821,27.3592,260264.9875
2012-04-13 10:10:00,56.78,56.86,56.77,56.8,196641.74209628755,27.3592,27.3978,27.3544,27.3689,196641.7421
2012-04-13 10:15:00,56.81,56.81,56.71,56.72,189820.28072937165,27.3737,27.3737,27.3255,27.3303,189820.2807
2012-04-13 10:20:00,56.72,56.79,56.71,56.72,108749.8360225633,27.3303,27.364,27.3255,27.3303,108749.836
2012-04-13 10:25:00,56.72,56.86,56.71,56.79,175521.448248721,27.3303,27.3978,27.3255,27.364,175521.4482
2012-04-13 10:30:00,56.79,56.81,56.71,56.75,189557.9168306441,27.364,27.3737,27.3255,27.3448,189557.9168
2012-04-13 10:35:00,56.74,56.75,56.65,56.69,264069.26406926406,27.3399,27.3448,27.2966,27.3159,264069.2641
2012-04-13 10:40:00,56.69,56.72,56.6,56.61,159779.61432506886,27.3159,27.3303,27.2725,27.2773,159779.6143
2012-04-13 10:45:00,56.61,56.64,56.5,56.52,154532.33635051816,27.2773,27.2918,27.2243,27.2339,154532.3364
2012-04-13 10:50:00,56.52,56.56,56.47,56.49,109668.10966810968,27.2339,27.2532,27.2098,27.2195,109668.1097
2012-04-13 10:55:00,56.49,56.49,56.36,56.36,222878.13196904107,27.2195,27.2195,27.1568,27.1568,222878.132
2012-04-13 11:00:00,56.36,56.41,56.35,56.36,93008.0020989112,27.1568,27.1809,27.152,27.1568,93008.0021
2012-04-13 11:05:00,56.36,56.41,56.3,56.32,101272.46490882857,27.1568,27.1809,27.1279,27.1376,101272.4649
2012-04-13 11:10:00,56.31,56.32,56.2,56.25,99042.3717696445,27.1327,27.1376,27.0797,27.1038,99042.3718
2012-04-13 11:15:00,56.25,56.32,56.23,56.32,94582.1854912764,27.1038,27.1376,27.0942,27.1376,94582.1855
2012-04-13 11:20:00,56.31,56.42,56.3,56.39,81070.44470680834,27.1327,27.1858,27.1279,27.1713,81070.4447
2012-04-13 11:25:00,56.39,56.41,56.37,56.4,64147.97323888233,27.1713,27.1809,27.1617,27.1761,64147.9732
2012-04-13 11:30:00,56.39,56.46,56.37,56.46,62836.15374524466,27.1713,27.205,27.1617,27.205,62836.1537
2012-04-13 11:35:00,56.46,56.5,56.43,56.47,63623.24544142727,27.205,27.2243,27.1906,27.2098,63623.2454
2012-04-13 11:40:00,56.47,56.47,56.39,56.39,196904.1059950151,27.2098,27.2098,27.1713,27.1713,196904.106
2012-04-13 11:45:00,56.4,56.43,56.39,56.41,91040.27285845469,27.1761,27.1906,27.1713,27.1809,91040.2729
2012-04-13 11:50:00,56.42,56.43,56.39,56.42,48537.32126459399,27.1858,27.1906,27.1713,27.1858,48537.3213
2012-04-13 11:55:00,56.42,56.42,56.32,56.35,74773.7111373475,27.1858,27.1858,27.1376,27.152,74773.7111
2012-04-13 12:00:00,56.35,56.37,56.34,56.36,55752.32847960121,27.152,27.1617,27.1472,27.1568,55752.3285
2012-04-13 12:05:00,56.36,56.38,56.34,56.35,95631.64108618654,27.1568,27.1665,27.1472,27.152,95631.6411
2012-04-13 12:10:00,56.35,56.37,56.31,56.34,77003.80427653155,27.152,27.1617,27.1327,27.1472,77003.8043
2012-04-13 12:15:00,56.34,56.37,56.33,56.34,47094.31982159255,27.1472,27.1617,27.1424,27.1472,47094.3198
2012-04-13 12:20:00,56.34,56.37,56.33,56.37,51423.32415059688,27.1472,27.1617,27.1424,27.1617,51423.3242
2012-04-13 12:25:00,56.36,56.37,56.33,56.35,56014.69237832874,27.1568,27.1617,27.1424,27.152,56014.6924
2012-04-13 12:30:00,56.35,56.37,56.35,56.37,51160.96025186934,27.152,27.1617,27.152,27.1617,51160.9603
2012-04-13 12:35:00,56.37,56.38,56.33,56.33,70444.70680834318,27.1617,27.1665,27.1424,27.1424,70444.7068
2012-04-13 12:40:00,56.34,56.36,56.32,56.36,89203.72556736194,27.1472,27.1568,27.1376,27.1568,89203.7256
2012-04-13 12:45:00,56.37,56.42,56.37,56.38,120818.57536402992,27.1617,27.1858,27.1617,27.1665,120818.5754
2012-04-13 12:50:00,56.38,56.41,56.37,56.38,46569.59202413748,27.1665,27.1809,27.1617,27.1665,46569.592
2012-04-13 12:55:00,56.39,56.41,56.36,56.4,112029.38475665748,27.1713,27.1809,27.1568,27.1761,112029.3848
2012-04-13 13:00:00,56.41,56.41,56.39,56.4,32664.30539157812,27.1809,27.1809,27.1713,27.1761,32664.3054
2012-04-13 13:05:00,56.41,56.42,56.38,56.38,30696.576151121608,27.1809,27.1858,27.1665,27.1665,30696.5762
2012-04-13 13:10:00,56.38,56.41,56.38,56.41,31483.66784730421,27.1665,27.1809,27.1665,27.1809,31483.6678
2012-04-13 13:15:00,56.4,56.4,56.35,56.35,33713.76098648826,27.1761,27.1761,27.152,27.152,33713.761
2012-04-13 13:20:00,56.35,56.39,56.34,56.39,48799.68516332153,27.152,27.1713,27.1472,27.1713,48799.6852
2012-04-13 13:25:00,56.39,56.41,56.37,56.41,36075.03607503608,27.1713,27.1809,27.1617,27.1809,36075.0361
2012-04-13 13:30:00,56.41,56.42,56.4,56.41,59556.60501115047,27.1809,27.1858,27.1761,27.1809,59556.605
2012-04-13 13:35:00,56.41,56.42,56.39,56.41,112685.29450347633,27.1809,27.1858,27.1713,27.1809,112685.2945
2012-04-13 13:40:00,56.41,56.41,56.36,56.39,45126.59058113604,27.1809,27.1809,27.1568,27.1713,45126.5906
2012-04-13 13:45:00,56.39,56.42,56.36,56.39,77266.16817525908,27.1713,27.1858,27.1568,27.1713,77266.1682
2012-04-13 13:50:00,56.39,56.42,56.38,56.39,48406.13931523023,27.1713,27.1858,27.1665,27.1713,48406.1393
2012-04-13 13:55:00,56.39,56.39,56.36,56.36,89334.9075167257,27.1713,27.1713,27.1568,27.1568,89334.9075
2012-04-13 14:00:00,56.37,56.38,56.3,56.31,68345.7956185229,27.1617,27.1665,27.1279,27.1327,68345.7956
2012-04-13 14:05:00,56.31,56.34,56.26,56.32,62573.78984651712,27.1327,27.1472,27.1087,27.1376,62573.7898
2012-04-13 14:10:00,56.33,56.36,56.3,56.35,57982.42161878526,27.1424,27.1568,27.1279,27.152,57982.4216
2012-04-13 14:15:00,56.35,56.36,56.32,56.33,39354.58480913026,27.152,27.1568,27.1376,27.1424,39354.5848
2012-04-13 14:20:00,56.33,56.41,56.33,56.39,44339.49888495344,27.1424,27.1809,27.1424,27.1713,44339.4989
2012-04-13 14:25:00,56.39,56.4,56.33,56.35,64935.06493506494,27.1713,27.1761,27.1424,27.152,64935.0649
2012-04-13 14:30:00,56.36,56.4,56.35,56.39,62704.97179588089,27.1568,27.1761,27.152,27.1713,62704.9718
2012-04-13 14:35:00,56.39,56.42,56.38,56.42,88416.63387117932,27.1713,27.1858,27.1665,27.1858,88416.6339
2012-04-13 14:40:00,56.42,56.42,56.39,56.39,85661.81293454021,27.1858,27.1858,27.1713,27.1713,85661.8129
2012-04-13 14:45:00,56.39,56.44,56.38,56.43,80676.89885871705,27.1713,27.1954,27.1665,27.1906,80676.8989
2012-04-13 14:50:00,56.43,56.44,56.38,56.41,59425.4230617867,27.1906,27.1954,27.1665,27.1809,59425.4231
2012-04-13 14:55:00,56.41,56.42,56.36,56.36,56145.87432769251,27.1809,27.1858,27.1568,27.1568,56145.8743
2012-04-13 15:00:00,56.36,56.42,56.34,56.41,57326.51187196642,27.1568,27.1858,27.1472,27.1809,57326.5119
2012-04-13 15:05:00,56.42,56.47,56.39,56.47,126065.85333858062,27.1858,27.2098,27.1713,27.2098,126065.8533
2012-04-13 15:10:00,56.47,56.49,56.44,56.45,54834.054834054834,27.2098,27.2195,27.1954,27.2002,54834.0548
2012-04-13 15:15:00,56.45,56.46,56.43,56.44,41978.22379640562,27.2002,27.205,27.1906,27.1954,41978.2238
2012-04-13 15:20:00,56.44,56.46,56.39,56.39,84481.1753902663,27.1954,27.205,27.1713,27.1713,84481.1754
2012-04-13 15:25:00,56.39,56.39,56.33,56.34,53128.68949232586,27.1713,27.1713,27.1424,27.1472,53128.6895
2012-04-13 15:30:00,56.35,56.41,56.33,56.33,100354.19126328218,27.152,27.1809,27.1424,27.1424,100354.1913
2012-04-13 15:35:00,56.32,56.33,56.23,56.23,111898.20280729372,27.1376,27.1424,27.0942,27.0942,111898.2028
2012-04-13 15:40:00,56.23,56.28,56.23,56.23,130526.0396169487,27.0942,27.1183,27.0942,27.0942,130526.0396
2012-04-13 15:45:00,56.23,56.23,56.16,56.2,288206.7427521973,27.0942,27.0942,27.0605,27.0797,288206.7428
2012-04-13 15:50:00,56.2,56.21,56.17,56.2,440115.4401154401,27.0797,27.0846,27.0653,27.0797,440115.4401
2012-04-13 15:55:00,56.2,56.27,56.13,56.14,402072.67479994753,27.0797,27.1135,27.046,27.0508,402072.6748
2012-04-16 09:30:00,56.25,56.68,56.25,56.43,226551.22655122657,27.1038,27.311,27.1038,27.1906,226551.2266
2012-04-16 09:35:00,56.43,56.55,56.42,56.45,113865.93204775023,27.1906,27.2484,27.1858,27.2002,113865.932
2012-04-16 09:40:00,56.43,56.44,56.32,56.33,127902.40062967336,27.1906,27.1954,27.1376,27.1424,127902.4006
2012-04-16 09:45:00,56.34,56.37,56.26,56.32,162665.61721107177,27.1472,27.1617,27.1087,27.1376,162665.6172
2012-04-16 09:50:00,56.31,56.41,56.26,56.4,122523.9407057589,27.1327,27.1809,27.1087,27.1761,122523.9407
2012-04-16 09:55:00,56.4,56.51,56.31,56.46,204250.2951593861,27.1761,27.2291,27.1327,27.205,204250.2952
2012-04-16 10:00:00,56.46,56.46,56.35,56.39,281778.8272333727,27.205,27.205,27.152,27.1713,281778.8272
2012-04-16 10:05:00,56.39,56.45,56.33,56.41,187327.82369146007,27.1713,27.2002,27.1424,27.1809,187327.8237
2012-04-16 10:10:00,56.42,56.42,56.22,56.27,170011.80637544274,27.1858,27.1858,27.0894,27.1135,170011.8064
2012-04-16 10:15:00,56.27,56.29,56.17,56.28,130788.40351567624,27.1135,27.1231,27.0653,27.1183,130788.4035
2012-04-16 10:20:00,56.28,56.28,56.18,56.25,103240.19414928506,27.1183,27.1183,27.0701,27.1038,103240.1941
2012-04-16 10:25:00,56.24,56.31,56.2,56.3,111635.8389085662,27.099,27.1327,27.0797,27.1279,111635.8389
2012-04-16 10:30:00,56.3,56.31,56.22,56.25,140627.0497179588,27.1279,27.1327,27.0894,27.1038,140627.0497
2012-04-16 10:35:00,56.24,56.25,56.13,56.13,81201.62665617211,27.099,27.1038,27.046,27.046,81201.6267
2012-04-16 10:40:00,56.13,56.22,56.12,56.2,83825.26564344746,27.046,27.0894,27.0412,27.0797,83825.2656
2012-04-16 10:45:00,56.2,56.34,56.18,56.32,101403.64685819233,27.0797,27.1472,27.0701,27.1376,101403.6469
2012-04-16 10:50:00,56.32,56.39,56.28,56.37,64672.7010363374,27.1376,27.1713,27.1183,27.1617,64672.701
2012-04-16 10:55:00,56.37,56.39,56.23,56.24,91827.36455463729,27.1617,27.1713,27.0942,27.099,91827.3646
2012-04-16 11:00:00,56.24,56.38,56.23,56.27,76347.89452971272,27.099,27.1665,27.0942,27.1135,76347.8945
2012-04-16 11:05:00,56.27,56.33,56.23,56.33,100354.19126328218,27.1135,27.1424,27.0942,27.1424,100354.1913
2012-04-16 11:10:00,56.34,56.34,56.27,56.27,72805.981896891,27.1472,27.1472,27.1135,27.1135,72805.9819
2012-04-16 11:15:00,56.27,56.32,56.27,56.31,72937.16384625476,27.1135,27.1376,27.1135,27.1327,72937.1638
2012-04-16 11:20:00,56.31,56.36,56.29,56.35,83038.17394726486,27.1327,27.1568,27.1231,27.152,83038.1739
2012-04-16 11:25:00,56.34,56.36,56.28,56.29,83825.26564344746,27.1472,27.1568,27.1183,27.1231,83825.2656
2012-04-16 11:30:00,56.29,56.31,56.2,56.2,92876.82014954742,27.1231,27.1327,27.0797,27.0797,92876.8201
2012-04-16 11:35:00,56.2,56.22,56.16,56.2,90777.90895972714,27.0797,27.0894,27.0605,27.0797,90777.909
2012-04-16 11:40:00,56.19,56.2,56.14,56.18,85005.90318772137,27.0749,27.0797,27.0508,27.0701,85005.9032
2012-04-16 11:45:00,56.18,56.27,56.16,56.24,97074.642529188,27.0701,27.1135,27.0605,27.099,97074.6425
2012-04-16 11:50:00,56.24,56.29,56.22,56.25,83956.44759281124,27.099,27.1231,27.0894,27.1038,83956.4476
2012-04-16 11:55:00,56.26,56.35,56.25,56.33,72805.981896891,27.1087,27.152,27.1038,27.1424,72805.9819
2012-04-16 12:00:00,56.33,56.35,56.29,56.35,101797.19270628362,27.1424,27.152,27.1231,27.152,101797.1927
2012-04-16 12:05:00,56.35,56.35,56.24,56.26,61655.51620097075,27.152,27.152,27.099,27.1087,61655.5162
2012-04-16 12:10:00,56.27,56.35,56.27,56.3,57588.87577069396,27.1135,27.152,27.1135,27.1279,57588.8758
2012-04-16 12:15:00,56.31,56.33,56.25,56.26,52472.77974550702,27.1327,27.1424,27.1038,27.1087,52472.7797
2012-04-16 12:20:00,56.26,56.26,56.19,56.23,46569.59202413748,27.1087,27.1087,27.0749,27.0942,46569.592
2012-04-16 12:25:00,56.23,56.28,56.23,56.27,65722.15663124755,27.0942,27.1183,27.0942,27.1135,65722.1566
2012-04-16 12:30:00,56.27,56.28,56.23,56.23,44864.2266824085,27.1135,27.1183,27.0942,27.0942,44864.2267
2012-04-16 12:35:00,56.23,56.24,56.18,56.24,37649.219467401286,27.0942,27.099,27.0701,27.099,37649.2195
2012-04-16 12:40:00,56.25,56.3,56.24,56.3,44339.49888495344,27.1038,27.1279,27.099,27.1279,44339.4989
2012-04-16 12:45:00,56.3,56.35,56.3,56.33,59687.78696051423,27.1279,27.152,27.1279,27.1424,59687.787
2012-04-16 12:50:00,56.33,56.34,56.29,56.33,51816.86999868818,27.1424,27.1472,27.1231,27.1424,51816.87
2012-04-16 12:55:00,56.33,56.37,56.31,56.35,174078.44680571955,27.1424,27.1617,27.1327,27.152,174078.4468
2012-04-16 13:00:00,56.36,56.36,56.33,56.36,79496.26131444314,27.1568,27.1568,27.1424,27.1568,79496.2613
2012-04-16 13:05:00,56.36,56.43,56.35,56.41,77266.16817525908,27.1568,27.1906,27.152,27.1809,77266.1682
2012-04-16 13:10:00,56.41,56.45,56.39,56.4,75954.34868162141,27.1809,27.2002,27.1713,27.1761,75954.3487
2012-04-16 13:15:00,56.4,56.45,56.39,56.41,87235.99632690543,27.1761,27.2002,27.1713,27.1809,87235.9963
2012-04-16 13:20:00,56.41,56.44,56.39,56.39,48406.13931523023,27.1809,27.1954,27.1713,27.1713,48406.1393
2012-04-16 13:25:00,56.4,56.43,56.38,56.42,67558.70392234028,27.1761,27.1906,27.1665,27.1858,67558.7039
2012-04-16 13:30:00,56.42,56.5,56.41,56.5,58244.78551751279,27.1858,27.2243,27.1809,27.2243,58244.7855
2012-04-16 13:35:00,56.51,56.62,56.49,56.61,92352.09235209235,27.2291,27.2821,27.2195,27.2773,92352.0924
2012-04-16 13:40:00,56.62,56.72,56.6,56.72,82119.90030171849,27.2821,27.3303,27.2725,27.3303,82119.9003
2012-04-16 13:45:00,56.73,56.8,56.7,56.78,116489.57103502558,27.3351,27.3689,27.3207,27.3592,116489.571
2012-04-16 13:50:00,56.78,56.81,56.67,56.69,105601.46923783288,27.3592,27.3737,27.3062,27.3159,105601.4692
2012-04-16 13:55:00,56.69,56.78,56.69,56.75,108356.290174472,27.3159,27.3592,27.3159,27.3448,108356.2902
2012-04-16 14:00:00,56.75,56.77,56.68,56.71,80283.35301062574,27.3448,27.3544,27.311,27.3255,80283.353
2012-04-16 14:05:00,56.71,56.71,56.65,56.65,87235.99632690543,27.3255,27.3255,27.2966,27.2966,87235.9963
2012-04-16 14:10:00,56.65,56.7,56.64,56.7,72281.25409943592,27.2966,27.3207,27.2918,27.3207,72281.2541
2012-04-16 14:15:00,56.68,56.68,56.64,56.65,62967.33569460842,27.311,27.311,27.2918,27.2966,62967.3357
2012-04-16 14:20:00,56.65,56.65,56.55,56.58,173947.26485635576,27.2966,27.2966,27.2484,27.2628,173947.2649
2012-04-16 14:25:00,56.58,56.59,56.51,56.52,64279.1551882461,27.2628,27.2677,27.2291,27.2339,64279.1552
2012-04-16 14:30:00,56.52,56.58,56.51,56.57,69526.4331627968,27.2339,27.2628,27.2291,27.258,69526.4332
2012-04-16 14:35:00,56.56,56.62,56.55,56.59,71362.98045388954,27.2532,27.2821,27.2484,27.2677,71362.9805
2012-04-16 14:40:00,56.59,56.62,56.56,56.59,83825.26564344746,27.2677,27.2821,27.2532,27.2677,83825.2656
2012-04-16 14:45:00,56.59,56.6,56.54,56.58,77528.53207398663,27.2677,27.2725,27.2436,27.2628,77528.5321
2012-04-16 14:50:00,56.58,56.61,56.53,56.53,76479.07647907648,27.2628,27.2773,27.2388,27.2388,76479.0765
2012-04-16 14:55:00,56.53,56.53,56.47,56.51,82513.4461498098,27.2388,27.2388,27.2098,27.2291,82513.4461
2012-04-16 15:00:00,56.51,56.53,56.43,56.46,93008.0020989112,27.2291,27.2388,27.1906,27.205,93008.0021
2012-04-16 15:05:00,56.46,56.46,56.39,56.4,114784.2056932966,27.205,27.205,27.1713,27.1761,114784.2057
2012-04-16 15:10:00,56.4,56.43,56.38,56.4,163452.70890725436,27.1761,27.1906,27.1665,27.1761,163452.7089
2012-04-16 15:15:00,56.4,56.42,56.37,56.42,106519.74288337924,27.1761,27.1858,27.1617,27.1858,106519.7429
2012-04-16 15:20:00,56.42,56.42,56.35,56.36,98780.00787091696,27.1858,27.1858,27.152,27.1568,98780.0079
2012-04-16 15:25:00,56.36,56.37,56.32,56.36,92089.72845336482,27.1568,27.1617,27.1376,27.1568,92089.7285
2012-04-16 15:30:00,56.36,56.42,56.35,56.41,126852.94503476322,27.1568,27.1858,27.152,27.1809,126852.945
2012-04-16 15:35:00,56.4,56.43,56.37,56.41,143250.68870523418,27.1761,27.1906,27.1617,27.1809,143250.6887
2012-04-16 15:40:00,56.42,56.45,56.37,56.41,108749.8360225633,27.1858,27.2002,27.1617,27.1809,108749.836
2012-04-16 15:45:00,56.41,56.41,56.29,56.33,237701.6922471468,27.1809,27.1809,27.1231,27.1424,237701.6922
2012-04-16 15:50:00,56.32,56.34,56.27,56.28,206742.75219729767,27.1376,27.1472,27.1135,27.1183,206742.7522
2012-04-16 15:55:00,56.28,56.36,56.26,56.3,368358.9138134593,27.1183,27.1568,27.1087,27.1279,368358.9138
2012-04-17 09:30:00,56.72,56.83,56.67,56.83,399842.5816607635,27.3303,27.3833,27.3062,27.3833,399842.5817
2012-04-17 09:35:00,56.81,56.9,56.73,56.78,147448.5110848747,27.3737,27.417,27.3351,27.3592,147448.5111
2012-04-17 09:40:00,56.78,56.81,56.65,56.77,93401.5479470025,27.3592,27.3737,27.2966,27.3544,93401.5479
2012-04-17 09:45:00,56.77,56.8,56.69,56.78,113603.5681490227,27.3544,27.3689,27.3159,27.3592,113603.5681
2012-04-17 09:50:00,56.78,56.84,56.72,56.73,150334.51397087763,27.3592,27.3881,27.3303,27.3351,150334.514
2012-04-17 09:55:00,56.74,56.8,56.72,56.73,85005.90318772137,27.3399,27.3689,27.3303,27.3351,85005.9032
2012-04-17 10:00:00,56.73,56.79,56.71,56.75,90515.5450609996,27.3351,27.364,27.3255,27.3448,90515.5451
2012-04-17 10:05:00,56.75,56.83,56.75,56.78,134855.04394595305,27.3448,27.3833,27.3448,27.3592,134855.0439
2012-04-17 10:10:00,56.78,56.87,56.77,56.87,131837.85911058637,27.3592,27.4026,27.3544,27.4026,131837.8591
2012-04-17 10:15:00,56.88,56.93,56.86,56.9,192443.91971664692,27.4074,27.4315,27.3978,27.417,192443.9197
2012-04-17 10:20:00,56.91,56.91,56.76,56.77,115571.2973894792,27.4219,27.4219,27.3496,27.3544,115571.2974
2012-04-17 10:25:00,56.76,56.8,56.73,56.76,121080.93926275744,27.3496,27.3689,27.3351,27.3496,121080.9393
2012-04-17 10:30:00,56.77,56.81,56.76,56.78,90909.09090909093,27.3544,27.3737,27.3496,27.3592,90909.0909
2012-04-17 10:35:00,56.78,56.82,56.78,56.8,54440.50898596353,27.3592,27.3785,27.3592,27.3689,54440.509
2012-04-17 10:40:00,56.8,56.82,56.75,56.76,78184.44182080546,27.3689,27.3785,27.3448,27.3496,78184.4418
2012-04-17 10:45:00,56.75,56.79,56.7,56.7,119244.3919716647,27.3448,27.364,27.3207,27.3207,119244.392
2012-04-17 10:50:00,56.71,56.77,56.68,56.75,98517.64397218944,27.3255,27.3544,27.311,27.3448,98517.644
2012-04-17 10:55:00,56.75,56.78,56.68,56.73,70313.5248589794,27.3448,27.3592,27.311,27.3351,70313.5249
2012-04-17 11:00:00,56.74,56.82,56.73,56.76,141938.8692115965,27.3399,27.3785,27.3351,27.3496,141938.8692
2012-04-17 11:05:00,56.77,56.81,56.71,56.79,162665.61721107177,27.3544,27.3737,27.3255,27.364,162665.6172
2012-04-17 11:10:00,56.79,56.83,56.75,56.75,110192.83746556472,27.364,27.3833,27.3448,27.3448,110192.8375
2012-04-17 11:15:00,56.75,56.81,56.74,56.8,77790.89597271416,27.3448,27.3737,27.3399,27.3689,77790.896
2012-04-17 11:20:00,56.8,56.81,56.74,56.77,130001.31181949364,27.3689,27.3737,27.3399,27.3544,130001.3118
2012-04-17 11:25:00,56.76,56.79,56.75,56.79,60212.51475796931,27.3496,27.364,27.3448,27.364,60212.5148
2012-04-17 11:30:00,56.79,56.8,56.75,56.78,72543.61799816345,27.364,27.3689,27.3448,27.3592,72543.618
2012-04-17 11:35:00,56.78,56.78,56.73,56.73,68739.34146661419,27.3592,27.3592,27.3351,27.3351,68739.3415
2012-04-17 11:40:00,56.73,56.74,56.69,56.71,55358.78263150991,27.3351,27.3399,27.3159,27.3255,55358.7826
2012-04-17 11:45:00,56.7,56.75,56.7,56.75,44470.6808343172,27.3207,27.3448,27.3207,27.3448,44470.6808
2012-04-17 11:50:00,56.74,56.78,56.72,56.76,51554.50609996065,27.3399,27.3592,27.3303,27.3496,51554.5061
2012-04-17 11:55:00,56.76,56.78,56.72,56.75,39223.402859766495,27.3496,27.3592,27.3303,27.3448,39223.4029
2012-04-17 12:00:00,56.75,56.78,56.74,56.77,55227.60068214614,27.3448,27.3592,27.3399,27.3544,55227.6007
2012-04-17 12:05:00,56.78,56.79,56.77,56.79,57851.23966942149,27.3592,27.364,27.3544,27.364,57851.2397
2012-04-17 12:10:00,56.79,56.79,56.75,56.78,67033.97612488522,27.364,27.364,27.3448,27.3592,67033.9761
2012-04-17 12:15:00,56.79,56.8,56.76,56.79,80152.17106126198,27.364,27.3689,27.3496,27.364,80152.1711
2012-04-17 12:20:00,56.79,56.8,56.78,56.79,133280.86055358785,27.364,27.3689,27.3592,27.364,133280.8606
2012-04-17 12:25:00,56.79,56.79,56.75,56.75,123442.21435130526,27.364,27.364,27.3448,27.3448,123442.2144
2012-04-17 12:30:00,56.75,56.8,56.75,56.79,93008.0020989112,27.3448,27.3689,27.3448,27.364,93008.0021
2012-04-17 12:35:00,56.79,56.83,56.79,56.81,32533.12344221436,27.364,27.3833,27.364,27.3737,32533.1234
2012-04-17 12:40:00,56.81,56.85,56.8,56.84,39354.58480913026,27.3737,27.3929,27.3689,27.3881,39354.5848
2012-04-17 12:45:00,56.84,56.86,56.82,56.84,45782.50032795488,27.3881,27.3978,27.3785,27.3881,45782.5003
2012-04-17 12:50:00,56.83,56.87,56.79,56.82,70575.88875770694,27.3833,27.4026,27.364,27.3785,70575.8888
2012-04-17 12:55:00,56.83,56.83,56.79,56.81,32008.395644759283,27.3833,27.3833,27.364,27.3737,32008.3956
2012-04-17 13:00:00,56.81,56.83,56.79,56.8,54309.32703659977,27.3737,27.3833,27.364,27.3689,54309.327
2012-04-17 13:05:00,56.81,56.81,56.79,56.81,52472.77974550702,27.3737,27.3737,27.364,27.3737,52472.7797
2012-04-17 13:10:00,56.82,56.82,56.8,56.81,35025.58048012594,27.3785,27.3785,27.3689,27.3737,35025.5805
2012-04-17 13:15:00,56.8,56.81,56.78,56.79,38829.8570116752,27.3689,27.3737,27.3592,27.364,38829.857
2012-04-17 13:20:00,56.79,56.81,56.76,56.76,33582.579037124495,27.364,27.3737,27.3496,27.3496,33582.579
2012-04-17 13:25:00,56.76,56.79,56.75,56.78,40535.22235340417,27.3496,27.364,27.3448,27.3592,40535.2224
2012-04-17 13:30:00,56.78,56.78,56.71,56.72,54965.2367834186,27.3592,27.3592,27.3255,27.3303,54965.2368
2012-04-17 13:35:00,56.72,56.72,56.68,56.72,44339.49888495344,27.3303,27.3303,27.311,27.3303,44339.4989
2012-04-17 13:40:00,56.72,56.75,56.71,56.73,52603.961694870784,27.3303,27.3448,27.3255,27.3351,52603.9617
2012-04-17 13:45:00,56.73,56.73,56.69,56.69,57326.51187196642,27.3351,27.3351,27.3159,27.3159,57326.5119
2012-04-17 13:50:00,56.7,56.71,56.69,56.69,61130.78840351568,27.3207,27.3255,27.3159,27.3159,61130.7884
2012-04-17 13:55:00,56.69,56.72,56.67,56.67,42240.58769513315,27.3159,27.3303,27.3062,27.3062,42240.5877
2012-04-17 14:00:00,56.67,56.69,56.64,56.67,82775.81004853733,27.3062,27.3159,27.2918,27.3062,82775.81
2012-04-17 14:05:00,56.68,56.7,56.66,56.67,106650.92483274304,27.311,27.3207,27.3014,27.3062,106650.9248
2012-04-17 14:10:00,56.67,56.68,56.64,56.64,83169.35589662862,27.3062,27.311,27.2918,27.2918,83169.3559
2012-04-17 14:15:00,56.64,56.66,56.62,56.65,72281.25409943592,27.2918,27.3014,27.2821,27.2966,72281.2541
2012-04-17 14:20:00,56.65,56.67,56.62,56.63,60343.696707333074,27.2966,27.3062,27.2821,27.2869,60343.6967
2012-04-17 14:25:00,56.62,56.66,56.62,56.65,30696.576151121608,27.2821,27.3014,27.2821,27.2966,30696.5762
2012-04-17 14:30:00,56.65,56.7,56.64,56.69,63360.881542699724,27.2966,27.3207,27.2918,27.3159,63360.8815
2012-04-17 14:35:00,56.7,56.71,56.67,56.69,68476.97756788666,27.3207,27.3255,27.3062,27.3159,68476.9776
2012-04-17 14:40:00,56.69,56.71,56.65,56.67,54702.87288469107,27.3159,27.3255,27.2966,27.3062,54702.8729
2012-04-17 14:45:00,56.67,56.68,56.62,56.62,88285.45192181556,27.3062,27.311,27.2821,27.2821,88285.4519
2012-04-17 14:50:00,56.62,56.65,56.61,56.65,51816.86999868818,27.2821,27.2966,27.2773,27.2966,51816.87
2012-04-17 14:55:00,56.65,56.65,56.61,56.64,55096.41873278237,27.2966,27.2966,27.2773,27.2918,55096.4187
2012-04-17 15:00:00,56.63,56.65,56.6,56.63,64935.06493506494,27.2869,27.2966,27.2725,27.2869,64935.0649
2012-04-17 15:05:00,56.64,56.65,56.6,56.64,74511.34723861997,27.2918,27.2966,27.2725,27.2918,74511.3472
2012-04-17 15:10:00,56.63,56.64,56.62,56.64,69788.79706152434,27.2869,27.2918,27.2821,27.2918,69788.7971
2012-04-17 15:15:00,56.64,56.64,56.62,56.62,59031.8772136954,27.2918,27.2918,27.2821,27.2821,59031.8772
2012-04-17 15:20:00,56.62,56.65,56.59,56.62,114259.47789584154,27.2821,27.2966,27.2677,27.2821,114259.4779
2012-04-17 15:25:00,56.62,56.69,56.62,56.67,160041.9782237964,27.2821,27.3159,27.2821,27.3062,160041.9782
2012-04-17 15:30:00,56.67,56.68,56.62,56.63,183392.36521054705,27.3062,27.311,27.2821,27.2869,183392.3652
2012-04-17 15:35:00,56.64,56.65,56.61,56.62,111898.20280729372,27.2918,27.2966,27.2773,27.2821,111898.2028
2012-04-17 15:40:00,56.62,56.64,56.59,56.61,86186.54073199528,27.2821,27.2918,27.2677,27.2773,86186.5407
2012-04-17 15:45:00,56.62,56.63,56.58,56.62,168962.3507805326,27.2821,27.2869,27.2628,27.2821,168962.3508
2012-04-17 15:50:00,56.62,56.68,56.61,56.64,220385.67493112947,27.2821,27.311,27.2773,27.2918,220385.6749
2012-04-17 15:55:00,56.64,56.66,56.59,56.59,341073.0683457956,27.2918,27.3014,27.2677,27.2677,341073.0683
2012-04-18 09:30:00,55.89,56.14,55.88,55.91,445493.9000393546,26.9304,27.0508,26.9256,26.94,445493.9
2012-04-18 09:35:00,55.89,56.28,55.89,56.16,321264.59399186674,26.9304,27.1183,26.9304,27.0605,321264.594
2012-04-18 09:40:00,56.16,56.23,56.03,56.06,285320.73986619443,27.0605,27.0942,26.9978,27.0123,285320.7399
2012-04-18 09:45:00,56.05,56.1,55.9,55.97,208841.663387118,27.0075,27.0316,26.9352,26.9689,208841.6634
2012-04-18 09:50:00,55.97,56.11,55.89,56.08,193624.5572609209,26.9689,27.0364,26.9304,27.0219,193624.5573
2012-04-18 09:55:00,56.08,56.19,56.07,56.18,105995.01508592418,27.0219,27.0749,27.0171,27.0701,105995.0151
2012-04-18 10:00:00,56.18,56.22,56.09,56.12,192837.4655647383,27.0701,27.0894,27.0267,27.0412,192837.4656
2012-04-18 10:05:00,56.12,56.12,56.04,56.11,133936.77030040667,27.0412,27.0412,27.0027,27.0364,133936.7703
2012-04-18 10:10:00,56.11,56.14,56.03,56.09,137609.86488259217,27.0364,27.0508,26.9978,27.0267,137609.8649
2012-04-18 10:15:00,56.09,56.17,56.07,56.08,84743.53928899384,27.0267,27.0653,27.0171,27.0219,84743.5393
2012-04-18 10:20:00,56.08,56.11,56.02,56.05,99960.64541519088,27.0219,27.0364,26.993,27.0075,99960.6454
2012-04-18 10:25:00,56.04,56.13,56.0,56.01,171323.62586908042,27.0027,27.046,26.9834,26.9882,171323.6259
2012-04-18 10:30:00,56.01,56.03,55.92,55.98,154663.51829988195,26.9882,26.9978,26.9448,26.9737,154663.5183
2012-04-18 10:35:00,55.98,56.14,55.98,56.14,111242.29306047488,26.9737,27.0508,26.9737,27.0508,111242.2931
2012-04-18 10:40:00,56.13,56.13,56.07,56.11,135904.49954086318,27.046,27.046,27.0171,27.0364,135904.4995
2012-04-18 10:45:00,56.11,56.12,56.04,56.07,142463.59700905156,27.0364,27.0412,27.0027,27.0171,142463.597
2012-04-18 10:50:00,56.07,56.09,56.03,56.08,112029.38475665748,27.0171,27.0267,26.9978,27.0219,112029.3848
2012-04-18 10:55:00,56.09,56.1,56.04,56.09,149809.78617342253,27.0267,27.0316,27.0027,27.0267,149809.7862
2012-04-18 11:00:00,56.09,56.11,56.05,56.07,67558.70392234028,27.0267,27.0364,27.0075,27.0171,67558.7039
2012-04-18 11:05:00,56.07,56.07,55.97,56.06,137347.50098386462,27.0171,27.0171,26.9689,27.0123,137347.501
2012-04-18 11:10:00,56.07,56.08,56.02,56.06,79102.71546635183,27.0171,27.0219,26.993,27.0123,79102.7155
2012-04-18 11:15:00,56.06,56.07,55.98,56.07,126852.94503476322,27.0123,27.0171,26.9737,27.0171,126852.945
2012-04-18 11:20:00,56.07,56.07,56.0,56.04,116489.57103502558,27.0171,27.0171,26.9834,27.0027,116489.571
2012-04-18 11:25:00,56.04,56.05,55.94,55.97,114128.29594647777,27.0027,27.0075,26.9545,26.9689,114128.2959
2012-04-18 11:30:00,55.97,56.01,55.94,55.95,69395.25121343303,26.9689,26.9882,26.9545,26.9593,69395.2512
2012-04-18 11:35:00,55.96,56.01,55.94,56.01,88154.26997245179,26.9641,26.9882,26.9545,26.9882,88154.27
2012-04-18 11:40:00,56.01,56.04,56.0,56.03,103896.1038961039,26.9882,27.0027,26.9834,26.9978,103896.1039
2012-04-18 11:45:00,56.03,56.04,55.99,56.02,89728.453364817,26.9978,27.0027,26.9786,26.993,89728.4534
2012-04-18 11:50:00,56.02,56.05,56.01,56.05,83038.17394726486,26.993,27.0075,26.9882,27.0075,83038.1739
2012-04-18 11:55:00,56.05,56.05,55.99,56.0,72150.07215007216,27.0075,27.0075,26.9786,26.9834,72150.0722
2012-04-18 12:00:00,56.01,56.04,55.99,56.02,55489.96458087368,26.9882,27.0027,26.9786,26.993,55489.9646
2012-04-18 12:05:00,56.01,56.04,55.98,55.99,43814.77108749836,26.9882,27.0027,26.9737,26.9786,43814.7711
2012-04-18 12:10:00,55.99,56.02,55.98,56.01,60737.242555424375,26.9786,26.993,26.9737,26.9882,60737.2426
2012-04-18 12:15:00,56.0,56.0,55.92,55.92,107306.83457956184,26.9834,26.9834,26.9448,26.9448,107306.8346
2012-04-18 12:20:00,55.93,55.96,55.91,55.94,67033.97612488522,26.9496,26.9641,26.94,26.9545,67033.9761
2012-04-18 12:25:00,55.94,55.95,55.91,55.91,58507.149416240325,26.9545,26.9593,26.94,26.94,58507.1494
2012-04-18 12:30:00,55.91,55.94,55.89,55.9,51029.778302505576,26.94,26.9545,26.9304,26.9352,51029.7783
2012-04-18 12:35:00,55.9,55.94,55.88,55.94,46831.95592286502,26.9352,26.9545,26.9256,26.9545,46831.9559
2012-04-18 12:40:00,55.93,55.98,55.91,55.97,55883.510428964975,26.9496,26.9737,26.94,26.9689,55883.5104
2012-04-18 12:45:00,55.97,55.98,55.91,55.94,80414.53495998951,26.9689,26.9737,26.94,26.9545,80414.535
2012-04-18 12:50:00,55.93,55.93,55.9,55.9,38961.03896103896,26.9496,26.9496,26.9352,26.9352,38961.039
2012-04-18 12:55:00,55.9,55.92,55.88,55.9,60606.06060606061,26.9352,26.9448,26.9256,26.9352,60606.0606
2012-04-18 13:00:00,55.91,55.95,55.88,55.95,31746.031746031746,26.94,26.9593,26.9256,26.9593,31746.0317
2012-04-18 13:05:00,55.95,55.98,55.95,55.98,36075.03607503608,26.9593,26.9737,26.9593,26.9737,36075.0361
2012-04-18 13:10:00,55.98,55.98,55.93,55.93,50636.23245441428,26.9737,26.9737,26.9496,26.9496,50636.2325
2012-04-18 13:15:00,55.93,55.96,55.92,55.94,39354.58480913026,26.9496,26.9641,26.9448,26.9545,39354.5848
2012-04-18 13:20:00,55.95,55.96,55.93,55.96,26105.207923389746,26.9593,26.9641,26.9496,26.9641,26105.2079
2012-04-18 13:25:00,55.95,55.97,55.94,55.95,54178.145087236,26.9593,26.9689,26.9545,26.9593,54178.1451
2012-04-18 13:30:00,55.95,55.96,55.91,55.93,62311.42594778958,26.9593,26.9641,26.94,26.9496,62311.4259
2012-04-18 13:35:00,55.93,55.94,55.88,55.89,50111.5046569592,26.9496,26.9545,26.9256,26.9304,50111.5047
2012-04-18 13:40:00,55.89,55.93,55.88,55.91,36730.94582185491,26.9304,26.9496,26.9256,26.94,36730.9458
2012-04-18 13:45:00,55.91,55.93,55.88,55.89,59687.78696051423,26.94,26.9496,26.9256,26.9304,59687.787
2012-04-18 13:50:00,55.89,55.91,55.88,55.88,41059.95015085925,26.9304,26.94,26.9256,26.9256,41059.9502
2012-04-18 13:55:00,55.88,55.88,55.78,55.81,173422.5370589007,26.9256,26.9256,26.8774,26.8918,173422.5371
2012-04-18 14:00:00,55.81,55.85,55.78,55.85,106519.74288337924,26.8918,26.9111,26.8774,26.9111,106519.7429
2012-04-18 14:05:00,55.85,55.88,55.82,55.82,142463.59700905156,26.9111,26.9256,26.8966,26.8966,142463.597
2012-04-18 14:10:00,55.82,55.85,55.82,55.84,126721.76308539943,26.8966,26.9111,26.8966,26.9063,126721.7631
2012-04-18 14:15:00,55.85,55.92,55.82,55.92,86973.63242817788,26.9111,26.9448,26.8966,26.9448,86973.6324
2012-04-18 14:20:00,55.92,56.01,55.92,55.98,100223.0093139184,26.9448,26.9882,26.9448,26.9737,100223.0093
2012-04-18 14:25:00,55.99,55.99,55.93,55.94,100091.82736455464,26.9786,26.9786,26.9496,26.9545,100091.8274
2012-04-18 14:30:00,55.94,55.97,55.91,55.92,73068.34579561853,26.9545,26.9689,26.94,26.9448,73068.3458
2012-04-18 14:35:00,55.92,55.95,55.9,55.91,73724.25554243736,26.9448,26.9593,26.9352,26.94,73724.2555
2012-04-18 14:40:00,55.91,55.91,55.88,55.89,71756.52630198085,26.94,26.94,26.9256,26.9304,71756.5263
2012-04-18 14:45:00,55.9,55.95,55.89,55.91,71362.98045388954,26.9352,26.9593,26.9304,26.94,71362.9805
2012-04-18 14:50:00,55.92,55.95,55.89,55.91,68608.15951725043,26.9448,26.9593,26.9304,26.94,68608.1595
2012-04-18 14:55:00,55.91,55.95,55.91,55.92,81070.44470680834,26.94,26.9593,26.94,26.9448,81070.4447
2012-04-18 15:00:00,55.92,56.03,55.92,56.02,97992.91617473436,26.9448,26.9978,26.9448,26.993,97992.9162
2012-04-18 15:05:00,56.01,56.04,55.96,55.96,85137.08513708515,26.9882,27.0027,26.9641,26.9641,85137.0851
2012-04-18 15:10:00,55.97,55.98,55.91,55.95,140627.0497179588,26.9689,26.9737,26.94,26.9593,140627.0497
2012-04-18 15:15:00,55.95,55.96,55.9,55.92,95369.277187459,26.9593,26.9641,26.9352,26.9448,95369.2772
2012-04-18 15:20:00,55.92,55.97,55.9,55.97,102190.73855437493,26.9448,26.9689,26.9352,26.9689,102190.7386
2012-04-18 15:25:00,55.97,55.97,55.88,55.91,124229.30604748787,26.9689,26.9689,26.9256,26.94,124229.306
2012-04-18 15:30:00,55.91,55.99,55.91,55.98,168175.25908435,26.94,26.9786,26.94,26.9737,168175.2591
2012-04-18 15:35:00,55.98,56.0,55.96,55.98,184179.45690672964,26.9737,26.9834,26.9641,26.9737,184179.4569
2012-04-18 15:40:00,55.98,55.98,55.94,55.98,160829.06991997905,26.9737,26.9737,26.9545,26.9737,160829.0699
2012-04-18 15:45:00,55.98,56.02,55.98,55.98,260133.80558835104,26.9737,26.993,26.9737,26.9737,260133.8056
2012-04-18 15:50:00,55.98,55.98,55.89,55.91,269316.5420438148,26.9737,26.9737,26.9304,26.94,269316.542
2012-04-18 15:55:00,55.91,55.92,55.85,55.88,425816.6076347895,26.94,26.9448,26.9111,26.9256,425816.6076
2012-04-19 09:30:00,55.79,55.83,55.11,55.29,446674.5375836285,26.8822,26.9015,26.5545,26.6413,446674.5376
2012-04-19 09:35:00,55.31,55.54,55.3,55.48,149940.96812278632,26.6509,26.7617,26.6461,26.7328,149940.9681
2012-04-19 09:40:00,55.49,55.71,55.49,55.54,197166.4698937426,26.7376,26.8436,26.7376,26.7617,197166.4699
2012-04-19 09:45:00,55.53,55.6,55.48,55.5,201233.11032401945,26.7569,26.7906,26.7328,26.7425,201233.1103
2012-04-19 09:50:00,55.51,55.56,55.48,55.51,142725.96090777908,26.7473,26.7714,26.7328,26.7473,142725.9609
2012-04-19 09:55:00,55.52,55.59,55.48,55.54,197166.4698937426,26.7521,26.7858,26.7328,26.7617,197166.4699
2012-04-19 10:00:00,55.53,55.59,55.34,55.37,240850.05903187723,26.7569,26.7858,26.6654,26.6798,240850.059
2012-04-19 10:05:00,55.37,55.47,55.33,55.37,135248.58979404435,26.6798,26.728,26.6605,26.6798,135248.5898
2012-04-19 10:10:00,55.37,55.51,55.36,55.48,114784.2056932966,26.6798,26.7473,26.675,26.7328,114784.2057
2012-04-19 10:15:00,55.49,55.59,55.38,55.58,153482.88075560803,26.7376,26.7858,26.6846,26.781,153482.8808
2012-04-19 10:20:00,55.58,55.65,55.54,55.64,162403.25331234423,26.781,26.8147,26.7617,26.8099,162403.2533
2012-04-19 10:25:00,55.64,55.65,55.56,55.6,86055.35878263152,26.8099,26.8147,26.7714,26.7906,86055.3588
2012-04-19 10:30:00,55.6,55.72,55.59,55.69,141151.77751541388,26.7906,26.8485,26.7858,26.834,141151.7775
2012-04-19 10:35:00,55.69,55.79,55.69,55.73,155188.24609733702,26.834,26.8822,26.834,26.8533,155188.2461
2012-04-19 10:40:00,55.74,55.88,55.72,55.82,147054.96523678344,26.8581,26.9256,26.8485,26.8966,147054.9652
2012-04-19 10:45:00,55.82,55.82,55.72,55.8,156893.61143906598,26.8966,26.8966,26.8485,26.887,156893.6114
2012-04-19 10:50:00,55.79,55.88,55.79,55.82,55227.60068214614,26.8822,26.9256,26.8822,26.8966,55227.6007
2012-04-19 10:55:00,55.84,55.95,55.82,55.82,166076.34789452972,26.9063,26.9593,26.8966,26.8966,166076.3479
2012-04-19 11:00:00,55.82,55.86,55.76,55.85,90777.90895972714,26.8966,26.9159,26.8677,26.9111,90777.909
2012-04-19 11:05:00,55.86,55.93,55.86,55.91,84743.53928899384,26.9159,26.9496,26.9159,26.94,84743.5393
2012-04-19 11:10:00,55.91,55.92,55.84,55.84,89072.54361799816,26.94,26.9448,26.9063,26.9063,89072.5436
2012-04-19 11:15:00,55.85,55.91,55.8,55.82,123442.21435130526,26.9111,26.94,26.887,26.8966,123442.2144
2012-04-19 11:20:00,55.81,55.85,55.72,55.72,119769.11976911976,26.8918,26.9111,26.8485,26.8485,119769.1198
2012-04-19 11:25:00,55.72,55.72,55.66,55.67,137216.31903450086,26.8485,26.8485,26.8195,26.8244,137216.319
2012-04-19 11:30:00,55.66,55.69,55.62,55.66,96287.5508330054,26.8195,26.834,26.8003,26.8195,96287.5508
2012-04-19 11:35:00,55.66,55.69,55.63,55.68,69395.25121343303,26.8195,26.834,26.8051,26.8292,69395.2512
2012-04-19 11:40:00,55.69,55.75,55.66,55.74,74117.80139052866,26.834,26.8629,26.8195,26.8581,74117.8014
2012-04-19 11:45:00,55.75,55.75,55.66,55.7,81463.99055489965,26.8629,26.8629,26.8195,26.8388,81463.9906
2012-04-19 11:50:00,55.69,55.82,55.67,55.8,75429.62088416635,26.834,26.8966,26.8244,26.887,75429.6209
2012-04-19 11:55:00,55.79,55.82,55.76,55.78,56670.60212514758,26.8822,26.8966,26.8677,26.8774,56670.6021
2012-04-19 12:00:00,55.77,55.79,55.66,55.67,107569.1984782894,26.8726,26.8822,26.8195,26.8244,107569.1985
2012-04-19 12:05:00,55.68,55.69,55.61,55.66,97992.91617473436,26.8292,26.834,26.7955,26.8195,97992.9162
2012-04-19 12:10:00,55.66,55.69,55.61,55.66,83169.35589662862,26.8195,26.834,26.7955,26.8195,83169.3559
2012-04-19 12:15:00,55.65,55.66,55.6,55.63,69657.61511216057,26.8147,26.8195,26.7906,26.8051,69657.6151
2012-04-19 12:20:00,55.63,55.69,55.62,55.63,70969.43460579825,26.8051,26.834,26.8003,26.8051,70969.4346
2012-04-19 12:25:00,55.64,55.69,55.63,55.69,39485.76675849404,26.8099,26.834,26.8051,26.834,39485.7668
2012-04-19 12:30:00,55.68,55.72,55.63,55.7,106782.10678210678,26.8292,26.8485,26.8051,26.8388,106782.1068
2012-04-19 12:35:00,55.71,55.75,55.69,55.73,80414.53495998951,26.8436,26.8629,26.834,26.8533,80414.535
2012-04-19 12:40:00,55.73,55.76,55.72,55.75,45388.95447986357,26.8533,26.8677,26.8485,26.8629,45388.9545
2012-04-19 12:45:00,55.75,55.8,55.72,55.76,49849.14075823167,26.8629,26.887,26.8485,26.8677,49849.1408
2012-04-19 12:50:00,55.77,55.79,55.75,55.76,49980.32270759544,26.8726,26.8822,26.8629,26.8677,49980.3227
2012-04-19 12:55:00,55.77,55.82,55.77,55.79,37255.67361930999,26.8726,26.8966,26.8726,26.8822,37255.6736
2012-04-19 13:00:00,55.78,55.82,55.75,55.8,58769.513314967866,26.8774,26.8966,26.8629,26.887,58769.5133
2012-04-19 13:05:00,55.81,55.82,55.79,55.8,43552.40718877083,26.8918,26.8966,26.8822,26.887,43552.4072
2012-04-19 13:10:00,55.8,55.8,55.7,55.72,69001.70536534172,26.887,26.887,26.8388,26.8485,69001.7054
2012-04-19 13:15:00,55.72,55.76,55.71,55.73,69395.25121343303,26.8485,26.8677,26.8436,26.8533,69395.2512
2012-04-19 13:20:00,55.72,55.75,55.62,55.64,138265.774629411,26.8485,26.8629,26.8003,26.8099,138265.7746
2012-04-19 13:25:00,55.65,55.7,55.62,55.7,57851.23966942149,26.8147,26.8388,26.8003,26.8388,57851.2397
2012-04-19 13:30:00,55.7,55.75,55.67,55.72,69264.06926406927,26.8388,26.8629,26.8244,26.8485,69264.0693
2012-04-19 13:35:00,55.72,55.79,55.69,55.78,72281.25409943592,26.8485,26.8822,26.834,26.8774,72281.2541
2012-04-19 13:40:00,55.77,55.8,55.75,55.75,45782.50032795488,26.8726,26.887,26.8629,26.8629,45782.5003
2012-04-19 13:45:00,55.75,55.81,55.75,55.79,38305.12921422013,26.8629,26.8918,26.8629,26.8822,38305.1292
2012-04-19 13:50:00,55.78,55.79,55.71,55.73,39748.13065722157,26.8774,26.8822,26.8436,26.8533,39748.1307
2012-04-19 13:55:00,55.74,55.75,55.69,55.69,73986.6194411649,26.8581,26.8629,26.834,26.834,73986.6194
2012-04-19 14:00:00,55.69,55.75,55.65,55.73,72018.89020070838,26.834,26.8629,26.8147,26.8533,72018.8902
2012-04-19 14:05:00,55.75,55.75,55.69,55.71,65066.24688442871,26.8629,26.8629,26.834,26.8436,65066.2469
2012-04-19 14:10:00,55.7,55.72,55.67,55.72,49586.77685950413,26.8388,26.8485,26.8244,26.8485,49586.7769
2012-04-19 14:15:00,55.72,55.72,55.67,55.7,50505.05050505051,26.8485,26.8485,26.8244,26.8388,50505.0505
2012-04-19 14:20:00,55.69,55.71,55.62,55.65,78971.53351698807,26.834,26.8436,26.8003,26.8147,78971.5335
2012-04-19 14:25:00,55.66,55.69,55.59,55.6,88547.8158205431,26.8195,26.834,26.7858,26.7906,88547.8158
2012-04-19 14:30:00,55.61,55.62,55.48,55.48,118194.93637675456,26.7955,26.8003,26.7328,26.7328,118194.9364
2012-04-19 14:35:00,55.48,55.49,55.4,55.49,101797.19270628362,26.7328,26.7376,26.6943,26.7376,101797.1927
2012-04-19 14:40:00,55.49,55.55,55.46,55.53,65328.61078315624,26.7376,26.7665,26.7232,26.7569,65328.6108
2012-04-19 14:45:00,55.54,55.54,55.48,55.54,101010.10101010102,26.7617,26.7617,26.7328,26.7617,101010.101
2012-04-19 14:50:00,55.53,55.53,55.49,55.5,82119.90030171849,26.7569,26.7569,26.7376,26.7425,82119.9003
2012-04-19 14:55:00,55.5,55.54,55.48,55.5,80808.0808080808,26.7425,26.7617,26.7328,26.7425,80808.0808
2012-04-19 15:00:00,55.51,55.59,55.49,55.56,81201.62665617211,26.7473,26.7858,26.7376,26.7714,81201.6267
2012-04-19 15:05:00,55.56,55.57,55.49,55.5,81070.44470680834,26.7714,26.7762,26.7376,26.7425,81070.4447
2012-04-19 15:10:00,55.5,55.53,55.41,55.43,102977.83025055753,26.7425,26.7569,26.6991,26.7087,102977.8303
2012-04-19 15:15:00,55.43,55.48,55.4,55.47,108749.8360225633,26.7087,26.7328,26.6943,26.728,108749.836
2012-04-19 15:20:00,55.48,55.5,55.42,55.43,99304.73566837204,26.7328,26.7425,26.7039,26.7087,99304.7357
2012-04-19 15:25:00,55.43,55.6,55.41,55.56,136953.9551357733,26.7087,26.7906,26.6991,26.7714,136953.9551
2012-04-19 15:30:00,55.56,55.57,55.5,55.55,126459.39918667192,26.7714,26.7762,26.7425,26.7665,126459.3992
2012-04-19 15:35:00,55.55,55.58,55.52,55.53,135904.49954086318,26.7665,26.781,26.7521,26.7569,135904.4995
2012-04-19 15:40:00,55.53,55.57,55.52,55.54,155188.24609733702,26.7569,26.7762,26.7521,26.7617,155188.2461
2012-04-19 15:45:00,55.54,55.65,55.54,55.63,268398.2683982684,26.7617,26.8147,26.7617,26.8051,268398.2684
2012-04-19 15:50:00,55.63,55.63,55.52,55.59,181162.272071363,26.8051,26.8051,26.7521,26.7858,181162.2721
2012-04-19 15:55:00,55.59,55.64,55.57,55.58,333726.8791814246,26.7858,26.8099,26.7762,26.781,333726.8792
2012-04-20 09:30:00,55.73,56.03,55.73,55.98,1372819.100091827,26.8533,26.9978,26.8533,26.9737,1372819.1001
2012-04-20 09:35:00,55.99,56.06,55.97,56.01,123442.21435130526,26.9786,27.0123,26.9689,26.9882,123442.2144
2012-04-20 09:40:00,55.99,56.06,55.85,55.85,110455.20136429228,26.9786,27.0123,26.9111,26.9111,110455.2014
2012-04-20 09:45:00,55.86,55.9,55.74,55.75,116096.02518693428,26.9159,26.9352,26.8581,26.8629,116096.0252
2012-04-20 09:50:00,55.75,55.76,55.63,55.66,167912.89518562247,26.8629,26.8677,26.8051,26.8195,167912.8952
2012-04-20 09:55:00,55.66,55.66,55.57,55.66,118326.11832611832,26.8195,26.8195,26.7762,26.8195,118326.1183
2012-04-20 10:00:00,55.66,55.69,55.43,55.47,197166.4698937426,26.8195,26.834,26.7087,26.728,197166.4699
2012-04-20 10:05:00,55.47,55.52,55.4,55.52,183392.36521054705,26.728,26.7521,26.6943,26.7521,183392.3652
2012-04-20 10:10:00,55.52,55.63,55.44,55.6,175259.08434999344,26.7521,26.8051,26.7135,26.7906,175259.0843
2012-04-20 10:15:00,55.6,55.67,55.58,55.59,94582.1854912764,26.7906,26.8244,26.781,26.7858,94582.1855
2012-04-20 10:20:00,55.61,55.67,55.56,55.65,85530.63098517644,26.7955,26.8244,26.7714,26.8147,85530.631
2012-04-20 10:25:00,55.66,55.7,55.63,55.67,95631.64108618654,26.8195,26.8388,26.8051,26.8244,95631.6411
2012-04-20 10:30:00,55.66,55.73,55.65,55.7,84874.72123835761,26.8195,26.8533,26.8147,26.8388,84874.7212
2012-04-20 10:35:00,55.69,55.73,55.66,55.69,102584.28440246622,26.834,26.8533,26.8195,26.834,102584.2844
2012-04-20 10:40:00,55.69,55.7,55.62,55.69,86448.90463072281,26.834,26.8388,26.8003,26.834,86448.9046
2012-04-20 10:45:00,55.69,55.72,55.68,55.69,66378.06637806637,26.834,26.8485,26.8292,26.834,66378.0664
2012-04-20 10:50:00,55.69,55.71,55.63,55.65,109930.4735668372,26.834,26.8436,26.8051,26.8147,109930.4736
2012-04-20 10:55:00,55.65,55.71,55.64,55.68,55621.14653023744,26.8147,26.8436,26.8099,26.8292,55621.1465
2012-04-20 11:00:00,55.69,55.71,55.64,55.66,89203.72556736194,26.834,26.8436,26.8099,26.8195,89203.7256
2012-04-20 11:05:00,55.66,55.71,55.65,55.67,100091.82736455464,26.8195,26.8436,26.8147,26.8244,100091.8274
2012-04-20 11:10:00,55.67,55.71,55.66,55.69,68739.34146661419,26.8244,26.8436,26.8195,26.834,68739.3415
2012-04-20 11:15:00,55.69,55.75,55.68,55.71,157549.52118588483,26.834,26.8629,26.8292,26.8436,157549.5212
2012-04-20 11:20:00,55.7,55.74,55.69,55.69,72281.25409943592,26.8388,26.8581,26.834,26.834,72281.2541
2012-04-20 11:25:00,55.69,55.74,55.69,55.7,79102.71546635183,26.834,26.8581,26.834,26.8388,79102.7155
2012-04-20 11:30:00,55.7,55.75,55.7,55.72,53128.68949232586,26.8388,26.8629,26.8388,26.8485,53128.6895
2012-04-20 11:35:00,55.72,55.76,55.67,55.7,62049.06204906205,26.8485,26.8677,26.8244,26.8388,62049.062
2012-04-20 11:40:00,55.7,55.72,55.66,55.7,73724.25554243736,26.8388,26.8485,26.8195,26.8388,73724.2555
2012-04-20 11:45:00,55.7,55.72,55.67,55.72,55489.96458087368,26.8388,26.8485,26.8244,26.8485,55489.9646
2012-04-20 11:50:00,55.72,55.75,55.69,55.73,69657.61511216057,26.8485,26.8629,26.834,26.8533,69657.6151
2012-04-20 11:55:00,55.72,55.73,55.69,55.71,46438.41007477371,26.8485,26.8533,26.834,26.8436,46438.4101
2012-04-20 12:00:00,55.71,55.73,55.69,55.71,57064.14797323888,26.8436,26.8533,26.834,26.8436,57064.148
2012-04-20 12:05:00,55.7,55.71,55.67,55.69,62704.97179588089,26.8388,26.8436,26.8244,26.834,62704.9718
2012-04-20 12:10:00,55.69,55.72,55.68,55.71,73068.34579561853,26.834,26.8485,26.8292,26.8436,73068.3458
2012-04-20 12:15:00,55.72,55.83,55.68,55.83,258821.9860947134,26.8485,26.9015,26.8292,26.9015,258821.9861
2012-04-20 12:20:00,55.83,55.85,55.81,55.83,257510.1666010757,26.9015,26.9111,26.8918,26.9015,257510.1666
2012-04-20 12:25:00,55.83,55.87,55.8,55.82,125803.48943985307,26.9015,26.9207,26.887,26.8966,125803.4894
2012-04-20 12:30:00,55.82,55.87,55.8,55.85,102715.46635183,26.8966,26.9207,26.887,26.9111,102715.4664
2012-04-20 12:35:00,55.86,55.86,55.82,55.85,58244.78551751279,26.9159,26.9159,26.8966,26.9111,58244.7855
2012-04-20 12:40:00,55.85,55.85,55.78,55.79,106126.19703528794,26.9111,26.9111,26.8774,26.8822,106126.197
2012-04-20 12:45:00,55.79,55.85,55.79,55.83,75167.25698543881,26.8822,26.9111,26.8822,26.9015,75167.257
2012-04-20 12:50:00,55.83,55.84,55.81,55.83,52210.41584677949,26.9015,26.9063,26.8918,26.9015,52210.4158
2012-04-20 12:55:00,55.83,55.85,55.79,55.82,57851.23966942149,26.9015,26.9111,26.8822,26.8966,57851.2397
2012-04-20 13:00:00,55.82,55.83,55.79,55.81,39879.312606585336,26.8966,26.9015,26.8822,26.8918,39879.3126
2012-04-20 13:05:00,55.81,55.82,55.79,55.82,54178.145087236,26.8918,26.8966,26.8822,26.8966,54178.1451
2012-04-20 13:10:00,55.81,55.82,55.79,55.8,42109.405745769385,26.8918,26.8966,26.8822,26.887,42109.4057
2012-04-20 13:15:00,55.8,55.82,55.79,55.8,65984.52052997508,26.887,26.8966,26.8822,26.887,65984.5205
2012-04-20 13:20:00,55.8,55.82,55.78,55.79,36468.58192312738,26.887,26.8966,26.8774,26.8822,36468.5819
2012-04-20 13:25:00,55.79,55.8,55.78,55.79,51292.14220123311,26.8822,26.887,26.8774,26.8822,51292.1422
2012-04-20 13:30:00,55.79,55.8,55.76,55.79,53915.78118850847,26.8822,26.887,26.8677,26.8822,53915.7812
2012-04-20 13:35:00,55.79,55.8,55.78,55.8,45913.68227731864,26.8822,26.887,26.8774,26.887,45913.6823
2012-04-20 13:40:00,55.8,55.8,55.77,55.77,35681.49022694477,26.887,26.887,26.8726,26.8726,35681.4902
2012-04-20 13:45:00,55.78,55.8,55.77,55.8,30827.75810048537,26.8774,26.887,26.8726,26.887,30827.7581
2012-04-20 13:50:00,55.8,55.8,55.75,55.76,72281.25409943592,26.887,26.887,26.8629,26.8677,72281.2541
2012-04-20 13:55:00,55.77,55.79,55.75,55.79,35156.7624294897,26.8726,26.8822,26.8629,26.8822,35156.7624
2012-04-20 14:00:00,55.79,55.79,55.75,55.77,54571.6909353273,26.8822,26.8822,26.8629,26.8726,54571.6909
2012-04-20 14:05:00,55.76,55.79,55.74,55.75,67689.88587170406,26.8677,26.8822,26.8581,26.8629,67689.8859
2012-04-20 14:10:00,55.76,55.78,55.73,55.77,78184.44182080546,26.8677,26.8774,26.8533,26.8726,78184.4418
2012-04-20 14:15:00,55.78,55.82,55.74,55.76,83038.17394726486,26.8774,26.8966,26.8581,26.8677,83038.1739
2012-04-20 14:20:00,55.76,55.79,55.74,55.78,54965.2367834186,26.8677,26.8822,26.8581,26.8774,54965.2368
2012-04-20 14:25:00,55.78,55.81,55.76,55.79,77659.71402335039,26.8774,26.8918,26.8677,26.8822,77659.714
2012-04-20 14:30:00,55.78,55.78,55.76,55.77,74642.52918798373,26.8774,26.8774,26.8677,26.8726,74642.5292
2012-04-20 14:35:00,55.77,55.78,55.76,55.78,51816.86999868818,26.8726,26.8774,26.8677,26.8774,51816.87
2012-04-20 14:40:00,55.78,55.8,55.76,55.77,54178.145087236,26.8774,26.887,26.8677,26.8726,54178.1451
2012-04-20 14:45:00,55.77,55.8,55.76,55.79,65590.97468188377,26.8726,26.887,26.8677,26.8822,65590.9747
2012-04-20 14:50:00,55.79,55.79,55.77,55.79,48668.50321395776,26.8822,26.8822,26.8726,26.8822,48668.5032
2012-04-20 14:55:00,55.79,55.79,55.75,55.78,87760.7241243605,26.8822,26.8822,26.8629,26.8774,87760.7241
2012-04-20 15:00:00,55.78,55.78,55.72,55.72,82382.26420044602,26.8774,26.8774,26.8485,26.8485,82382.2642
2012-04-20 15:05:00,55.73,55.74,55.69,55.69,74248.98333989244,26.8533,26.8581,26.834,26.834,74248.9833
2012-04-20 15:10:00,55.69,55.73,55.67,55.72,74642.52918798373,26.834,26.8533,26.8244,26.8485,74642.5292
2012-04-20 15:15:00,55.73,55.73,55.66,55.7,82513.4461498098,26.8533,26.8533,26.8195,26.8388,82513.4461
2012-04-20 15:20:00,55.7,55.72,55.66,55.66,122917.4865538502,26.8388,26.8485,26.8195,26.8195,122917.4866
2012-04-20 15:25:00,55.66,55.69,55.66,55.69,94975.7313393677,26.8195,26.834,26.8195,26.834,94975.7313
2012-04-20 15:30:00,55.69,55.7,55.66,55.67,100485.37321264594,26.834,26.8388,26.8195,26.8244,100485.3732
2012-04-20 15:35:00,55.67,55.71,55.65,55.69,156106.5197428834,26.8244,26.8436,26.8147,26.834,156106.5197
2012-04-20 15:40:00,55.69,55.69,55.65,55.67,148891.51252787616,26.834,26.834,26.8147,26.8244,148891.5125
2012-04-20 15:45:00,55.66,55.69,55.63,55.66,171323.62586908042,26.8195,26.834,26.8051,26.8195,171323.6259
2012-04-20 15:50:00,55.66,55.66,55.57,55.59,240718.87708251344,26.8195,26.8195,26.7762,26.7858,240718.8771
2012-04-20 15:55:00,55.6,55.6,55.56,55.58,338974.1571559753,26.7906,26.7906,26.7714,26.781,338974.1572
2012-04-23 09:30:00,54.69,54.92,54.5,54.91,446280.9917355372,26.3522,26.463,26.2606,26.4582,446280.9917
2012-04-23 09:35:00,54.88,54.99,54.79,54.88,340679.5224977043,26.4437,26.4967,26.4003,26.4437,340679.5225
2012-04-23 09:40:00,54.91,54.92,54.74,54.75,206742.75219729767,26.4582,26.463,26.3763,26.3811,206742.7522
2012-04-23 09:45:00,54.74,54.76,54.6,54.75,183917.0930080021,26.3763,26.3859,26.3088,26.3811,183917.093
2012-04-23 09:50:00,54.75,54.76,54.41,54.51,303948.5766758494,26.3811,26.3859,26.2172,26.2654,303948.5767
2012-04-23 09:55:00,54.51,54.79,54.49,54.66,183392.36521054705,26.2654,26.4003,26.2558,26.3377,183392.3652
2012-04-23 10:00:00,54.67,54.89,54.57,54.87,185360.0944510036,26.3425,26.4485,26.2943,26.4389,185360.0945
2012-04-23 10:05:00,54.87,54.95,54.76,54.93,160566.70602125148,26.4389,26.4774,26.3859,26.4678,160566.706
2012-04-23 10:10:00,54.93,55.17,54.91,55.14,206480.3882985701,26.4678,26.5834,26.4582,26.569,206480.3883
2012-04-23 10:15:00,55.14,55.15,54.95,55.02,168306.44103371375,26.569,26.5738,26.4774,26.5112,168306.441
2012-04-23 10:20:00,55.02,55.16,54.95,55.01,139708.77607241244,26.5112,26.5786,26.4774,26.5063,139708.7761
2012-04-23 10:25:00,55.01,55.04,54.93,54.99,110061.65551620098,26.5063,26.5208,26.4678,26.4967,110061.6555
2012-04-23 10:30:00,54.98,55.03,54.89,54.89,117932.57247802702,26.4919,26.516,26.4485,26.4485,117932.5725
2012-04-23 10:35:00,54.89,54.97,54.89,54.96,149022.69447723994,26.4485,26.4871,26.4485,26.4823,149022.6945
2012-04-23 10:40:00,54.98,55.03,54.95,54.99,106126.19703528794,26.4919,26.516,26.4774,26.4967,106126.197
2012-04-23 10:45:00,54.98,55.14,54.97,55.1,141414.14141414143,26.4919,26.569,26.4871,26.5497,141414.1414
2012-04-23 10:50:00,55.09,55.17,55.04,55.17,109405.74576938212,26.5449,26.5834,26.5208,26.5834,109405.7458
2012-04-23 10:55:00,55.17,55.21,55.11,55.16,134461.49809786174,26.5834,26.6027,26.5545,26.5786,134461.4981
2012-04-23 11:00:00,55.16,55.23,55.13,55.2,126852.94503476322,26.5786,26.6124,26.5642,26.5979,126852.945
2012-04-23 11:05:00,55.2,55.4,55.18,55.39,111111.11111111112,26.5979,26.6943,26.5883,26.6895,111111.1111
2012-04-23 11:10:00,55.4,55.4,55.32,55.34,138790.50242686606,26.6943,26.6943,26.6557,26.6654,138790.5024
2012-04-23 11:15:00,55.34,55.35,55.15,55.23,129870.12987012988,26.6654,26.6702,26.5738,26.6124,129870.1299
2012-04-23 11:20:00,55.22,55.28,55.17,55.25,100747.73711137348,26.6075,26.6364,26.5834,26.622,100747.7371
2012-04-23 11:25:00,55.26,55.3,55.19,55.21,145743.14574314575,26.6268,26.6461,26.5931,26.6027,145743.1457
2012-04-23 11:30:00,55.21,55.27,55.21,55.24,93926.27574445755,26.6027,26.6316,26.6027,26.6172,93926.2757
2012-04-23 11:35:00,55.24,55.32,55.21,55.31,170274.1702741703,26.6172,26.6557,26.6027,26.6509,170274.1703
2012-04-23 11:40:00,55.31,55.32,55.25,55.28,101010.10101010102,26.6509,26.6557,26.622,26.6364,101010.101
2012-04-23 11:45:00,55.28,55.34,55.27,55.34,98255.2800734619,26.6364,26.6654,26.6316,26.6654,98255.2801
2012-04-23 11:50:00,55.34,55.37,55.29,55.3,62967.33569460842,26.6654,26.6798,26.6413,26.6461,62967.3357
2012-04-23 11:55:00,55.3,55.37,55.3,55.36,58375.96746687656,26.6461,26.6798,26.6461,26.675,58375.9675
2012-04-23 12:00:00,55.35,55.39,55.31,55.37,83300.5378459924,26.6702,26.6895,26.6509,26.6798,83300.5378
2012-04-23 12:05:00,55.37,55.4,55.32,55.36,68345.7956185229,26.6798,26.6943,26.6557,26.675,68345.7956
2012-04-23 12:10:00,55.37,55.37,55.3,55.3,71231.79850452578,26.6798,26.6798,26.6461,26.6461,71231.7985
2012-04-23 12:15:00,55.31,55.36,55.3,55.36,37649.219467401286,26.6509,26.675,26.6461,26.675,37649.2195
2012-04-23 12:20:00,55.36,55.43,55.34,55.43,55621.14653023744,26.675,26.7087,26.6654,26.7087,55621.1465
2012-04-23 12:25:00,55.43,55.43,55.33,55.34,86055.35878263152,26.7087,26.7087,26.6605,26.6654,86055.3588
2012-04-23 12:30:00,55.34,55.37,55.26,55.29,119769.11976911976,26.6654,26.6798,26.6268,26.6413,119769.1198
2012-04-23 12:35:00,55.3,55.32,55.24,55.24,123835.76019939657,26.6461,26.6557,26.6172,26.6172,123835.7602
2012-04-23 12:40:00,55.24,55.26,55.18,55.21,95631.64108618654,26.6172,26.6268,26.5883,26.6027,95631.6411
2012-04-23 12:45:00,55.21,55.23,55.14,55.15,101797.19270628362,26.6027,26.6124,26.569,26.5738,101797.1927
2012-04-23 12:50:00,55.14,55.15,55.11,55.14,61393.152302243216,26.569,26.5738,26.5545,26.569,61393.1523
2012-04-23 12:55:00,55.13,55.23,55.11,55.22,96418.73278236914,26.5642,26.6124,26.5545,26.6075,96418.7328
2012-04-23 13:00:00,55.23,55.26,55.18,55.18,57064.14797323888,26.6124,26.6268,26.5883,26.5883,57064.148
2012-04-23 13:05:00,55.18,55.19,55.14,55.17,53522.23534041716,26.5883,26.5931,26.569,26.5834,53522.2353
2012-04-23 13:10:00,55.16,55.21,55.14,55.17,52603.961694870784,26.5786,26.6027,26.569,26.5834,52603.9617
2012-04-23 13:15:00,55.17,55.18,55.14,55.16,40272.85845467664,26.5834,26.5883,26.569,26.5786,40272.8585
2012-04-23 13:20:00,55.17,55.17,55.14,55.16,44208.31693558966,26.5834,26.5834,26.569,26.5786,44208.3169
2012-04-23 13:25:00,55.16,55.16,55.11,55.12,56539.42017578382,26.5786,26.5786,26.5545,26.5594,56539.4202
2012-04-23 13:30:00,55.13,55.14,55.09,55.11,48143.77541650269,26.5642,26.569,26.5449,26.5545,48143.7754
2012-04-23 13:35:00,55.1,55.12,55.08,55.11,49586.77685950413,26.5497,26.5594,26.5401,26.5545,49586.7769
2012-04-23 13:40:00,55.12,55.12,55.09,55.11,51160.96025186934,26.5594,26.5594,26.5449,26.5545,51160.9603
2012-04-23 13:45:00,55.11,55.11,55.04,55.09,68608.15951725043,26.5545,26.5545,26.5208,26.5449,68608.1595
2012-04-23 13:50:00,55.09,55.11,55.05,55.07,52866.325593598325,26.5449,26.5545,26.5256,26.5353,52866.3256
2012-04-23 13:55:00,55.07,55.11,55.06,55.1,31746.031746031746,26.5353,26.5545,26.5304,26.5497,31746.0317
2012-04-23 14:00:00,55.1,55.12,55.05,55.08,60737.242555424375,26.5497,26.5594,26.5256,26.5401,60737.2426
2012-04-23 14:05:00,55.08,55.08,55.02,55.02,82775.81004853733,26.5401,26.5401,26.5112,26.5112,82775.81
2012-04-23 14:10:00,55.02,55.04,55.01,55.02,58900.69526433163,26.5112,26.5208,26.5063,26.5112,58900.6953
2012-04-23 14:15:00,55.02,55.07,55.01,55.07,90777.90895972714,26.5112,26.5353,26.5063,26.5353,90777.909
2012-04-23 14:20:00,55.07,55.16,55.06,55.14,135773.31759149942,26.5353,26.5786,26.5304,26.569,135773.3176
2012-04-23 14:25:00,55.14,55.14,55.11,55.13,50505.05050505051,26.569,26.569,26.5545,26.5642,50505.0505
2012-04-23 14:30:00,55.14,55.22,55.13,55.2,67427.52197297652,26.569,26.6075,26.5642,26.5979,67427.522
2012-04-23 14:35:00,55.2,55.24,55.19,55.21,63360.881542699724,26.5979,26.6172,26.5931,26.6027,63360.8815
2012-04-23 14:40:00,55.2,55.24,55.18,55.22,72150.07215007216,26.5979,26.6172,26.5883,26.6075,72150.0722
2012-04-23 14:45:00,55.22,55.25,55.17,55.21,71625.34435261709,26.6075,26.622,26.5834,26.6027,71625.3444
2012-04-23 14:50:00,55.2,55.21,55.15,55.16,60474.87865669684,26.5979,26.6027,26.5738,26.5786,60474.8787
2012-04-23 14:55:00,55.15,55.18,55.13,55.14,64147.97323888233,26.5738,26.5883,26.5642,26.569,64147.9732
2012-04-23 15:00:00,55.14,55.17,55.11,55.14,59687.78696051423,26.569,26.5834,26.5545,26.569,59687.787
2012-04-23 15:05:00,55.14,55.23,55.14,55.18,111767.02085792997,26.569,26.6124,26.569,26.5883,111767.0209
2012-04-23 15:10:00,55.18,55.21,55.17,55.2,102977.83025055753,26.5883,26.6027,26.5834,26.5979,102977.8303
2012-04-23 15:15:00,55.19,55.21,55.14,55.15,99173.55371900828,26.5931,26.6027,26.569,26.5738,99173.5537
2012-04-23 15:20:00,55.15,55.19,55.13,55.15,91827.36455463729,26.5738,26.5931,26.5642,26.5738,91827.3646
2012-04-23 15:25:00,55.15,55.24,55.15,55.22,82251.08225108225,26.5738,26.6172,26.5738,26.6075,82251.0823
2012-04-23 15:30:00,55.23,55.25,55.18,55.19,251475.7969303424,26.6124,26.622,26.5883,26.5931,251475.7969
2012-04-23 15:35:00,55.19,55.25,55.18,55.21,89203.72556736194,26.5931,26.622,26.5883,26.6027,89203.7256
2012-04-23 15:40:00,55.22,55.22,55.17,55.21,135773.31759149942,26.6075,26.6075,26.5834,26.6027,135773.3176
2012-04-23 15:45:00,55.21,55.27,55.16,55.22,187459.00564082383,26.6027,26.6316,26.5786,26.6075,187459.0056
2012-04-23 15:50:00,55.22,55.24,55.19,55.19,254099.43591761767,26.6075,26.6172,26.5931,26.5931,254099.4359
2012-04-23 15:55:00,55.2,55.22,55.14,55.14,331496.7860422406,26.5979,26.6075,26.569,26.569,331496.786
2012-04-24 09:30:00,54.99,55.14,54.89,55.05,305653.9420175784,26.4967,26.569,26.4485,26.5256,305653.942
2012-04-24 09:35:00,55.05,55.05,54.84,54.87,226813.5904499541,26.5256,26.5256,26.4244,26.4389,226813.5904
2012-04-24 09:40:00,54.87,55.06,54.81,55.02,163190.34500852684,26.4389,26.5304,26.41,26.5112,163190.345
2012-04-24 09:45:00,55.03,55.22,54.98,55.03,267217.6308539945,26.516,26.6075,26.4919,26.516,267217.6309
2012-04-24 09:50:00,55.03,55.03,54.89,54.9,101141.28295946478,26.516,26.516,26.4485,26.4533,101141.283
2012-04-24 09:55:00,54.89,54.92,54.83,54.83,147448.5110848747,26.4485,26.463,26.4196,26.4196,147448.5111
2012-04-24 10:00:00,54.83,54.97,54.81,54.95,149416.24032533125,26.4196,26.4871,26.41,26.4774,149416.2403
2012-04-24 10:05:00,54.97,55.03,54.9,54.91,141282.95946477764,26.4871,26.516,26.4533,26.4582,141282.9595
2012-04-24 10:10:00,54.92,54.94,54.83,54.86,138921.68437622982,26.463,26.4726,26.4196,26.4341,138921.6844
2012-04-24 10:15:00,54.86,54.91,54.85,54.87,138265.774629411,26.4341,26.4582,26.4293,26.4389,138265.7746
2012-04-24 10:20:00,54.88,54.89,54.83,54.85,89334.9075167257,26.4437,26.4485,26.4196,26.4293,89334.9075
2012-04-24 10:25:00,54.85,54.89,54.85,54.88,84612.35733963006,26.4293,26.4485,26.4293,26.4437,84612.3573
2012-04-24 10:30:00,54.87,54.93,54.87,54.88,121999.21290830382,26.4389,26.4678,26.4389,26.4437,121999.2129
2012-04-24 10:35:00,54.88,54.89,54.81,54.81,140233.5038698675,26.4437,26.4485,26.41,26.41,140233.5039
2012-04-24 10:40:00,54.81,54.86,54.75,54.84,97205.82447855176,26.41,26.4341,26.3811,26.4244,97205.8245
2012-04-24 10:45:00,54.84,54.88,54.79,54.84,280860.5535878263,26.4244,26.4437,26.4003,26.4244,280860.5536
2012-04-24 10:50:00,54.84,54.88,54.77,54.86,172504.26341335432,26.4244,26.4437,26.3907,26.4341,172504.2634
2012-04-24 10:55:00,54.86,54.88,54.84,54.86,193755.73921028464,26.4341,26.4437,26.4244,26.4341,193755.7392
2012-04-24 11:00:00,54.86,54.87,54.82,54.83,194149.285058376,26.4341,26.4389,26.4148,26.4196,194149.2851
2012-04-24 11:05:00,54.83,54.89,54.8,54.8,204250.2951593861,26.4196,26.4485,26.4052,26.4052,204250.2952
2012-04-24 11:10:00,54.8,54.89,54.8,54.88,163846.25475534567,26.4052,26.4485,26.4052,26.4437,163846.2548
2012-04-24 11:15:00,54.87,54.89,54.81,54.89,135904.49954086318,26.4389,26.4485,26.41,26.4485,135904.4995
2012-04-24 11:20:00,54.89,54.89,54.86,54.86,172504.26341335432,26.4485,26.4485,26.4341,26.4341,172504.2634
2012-04-24 11:25:00,54.86,54.91,54.86,54.86,179981.63452708907,26.4341,26.4582,26.4341,26.4341,179981.6345
2012-04-24 11:30:00,54.86,54.89,54.84,54.84,164764.52840089204,26.4341,26.4485,26.4244,26.4244,164764.5284
2012-04-24 11:35:00,54.85,54.86,54.82,54.83,156106.5197428834,26.4293,26.4341,26.4148,26.4196,156106.5197
2012-04-24 11:40:00,54.82,54.85,54.82,54.82,183130.0013118195,26.4148,26.4293,26.4148,26.4148,183130.0013
2012-04-24 11:45:00,54.82,54.83,54.81,54.83,89597.27141545323,26.4148,26.4196,26.41,26.4196,89597.2714
2012-04-24 11:50:00,54.83,54.86,54.81,54.85,144168.96235078055,26.4196,26.4341,26.41,26.4293,144168.9624
2012-04-24 11:55:00,54.84,54.87,54.82,54.86,114259.47789584154,26.4244,26.4389,26.4148,26.4341,114259.4779
2012-04-24 12:00:00,54.85,54.89,54.84,54.86,116227.20713629804,26.4293,26.4485,26.4244,26.4341,116227.2071
2012-04-24 12:05:00,54.86,54.89,54.86,54.89,102846.64830119377,26.4341,26.4485,26.4341,26.4485,102846.6483
2012-04-24 12:10:00,54.89,54.89,54.87,54.88,56801.78407451135,26.4485,26.4485,26.4389,26.4437,56801.7841
2012-04-24 12:15:00,54.88,54.9,54.86,54.89,73986.6194411649,26.4437,26.4533,26.4341,26.4485,73986.6194
2012-04-24 12:20:00,54.89,54.9,54.87,54.89,80808.0808080808,26.4485,26.4533,26.4389,26.4485,80808.0808
2012-04-24 12:25:00,54.89,54.9,54.87,54.89,119375.57392102848,26.4485,26.4533,26.4389,26.4485,119375.5739
2012-04-24 12:30:00,54.89,54.9,54.87,54.88,114390.6598452053,26.4485,26.4533,26.4389,26.4437,114390.6598
2012-04-24 12:35:00,54.89,54.9,54.86,54.89,92614.45625081989,26.4485,26.4533,26.4341,26.4485,92614.4563
2012-04-24 12:40:00,54.89,54.89,54.86,54.89,83694.0836940837,26.4485,26.4485,26.4341,26.4485,83694.0837
2012-04-24 12:45:00,54.89,54.89,54.87,54.89,48799.68516332153,26.4485,26.4485,26.4389,26.4485,48799.6852
2012-04-24 12:50:00,54.89,54.89,54.87,54.89,97337.00642791552,26.4485,26.4485,26.4389,26.4485,97337.0064
2012-04-24 12:55:00,54.88,54.89,54.87,54.88,60606.06060606061,26.4437,26.4485,26.4389,26.4437,60606.0606
2012-04-24 13:00:00,54.88,54.93,54.88,54.92,157811.88508461235,26.4437,26.4678,26.4437,26.463,157811.8851
2012-04-24 13:05:00,54.93,54.93,54.88,54.89,53259.871441689625,26.4678,26.4678,26.4437,26.4485,53259.8714
2012-04-24 13:10:00,54.89,54.9,54.87,54.89,78709.16961826052,26.4485,26.4533,26.4389,26.4485,78709.1696
2012-04-24 13:15:00,54.89,54.89,54.85,54.85,127902.40062967336,26.4485,26.4485,26.4293,26.4293,127902.4006
2012-04-24 13:20:00,54.86,54.87,54.84,54.86,68608.15951725043,26.4341,26.4389,26.4244,26.4341,68608.1595
2012-04-24 13:25:00,54.86,54.89,54.85,54.86,103109.0121999213,26.4341,26.4485,26.4293,26.4341,103109.0122
2012-04-24 13:30:00,54.86,54.87,54.84,54.85,95894.00498491408,26.4341,26.4389,26.4244,26.4293,95894.005
2012-04-24 13:35:00,54.84,54.87,54.82,54.87,70444.70680834318,26.4244,26.4389,26.4148,26.4389,70444.7068
2012-04-24 13:40:00,54.87,54.89,54.86,54.87,67165.15807424899,26.4389,26.4485,26.4341,26.4389,67165.1581
2012-04-24 13:45:00,54.86,54.9,54.86,54.9,109799.29161747344,26.4341,26.4533,26.4341,26.4533,109799.2916
2012-04-24 13:50:00,54.89,54.92,54.88,54.88,107438.01652892564,26.4485,26.463,26.4437,26.4437,107438.0165
2012-04-24 13:55:00,54.88,54.89,54.86,54.87,113997.113997114,26.4437,26.4485,26.4341,26.4389,113997.114
2012-04-24 14:00:00,54.88,54.89,54.86,54.88,76216.71258034895,26.4437,26.4485,26.4341,26.4437,76216.7126
2012-04-24 14:05:00,54.89,54.89,54.88,54.89,108487.47212383576,26.4485,26.4485,26.4437,26.4485,108487.4721
2012-04-24 14:10:00,54.89,54.89,54.88,54.89,41584.67794831431,26.4485,26.4485,26.4437,26.4485,41584.6779
2012-04-24 14:15:00,54.89,54.89,54.86,54.89,85924.17683326775,26.4485,26.4485,26.4341,26.4485,85924.1768
2012-04-24 14:20:00,54.89,54.89,54.86,54.87,58900.69526433163,26.4485,26.4485,26.4341,26.4389,58900.6953
2012-04-24 14:25:00,54.87,54.88,54.85,54.86,133674.40640167912,26.4389,26.4437,26.4293,26.4341,133674.4064
2012-04-24 14:30:00,54.86,54.89,54.86,54.89,127508.85478158206,26.4341,26.4485,26.4341,26.4485,127508.8548
2012-04-24 14:35:00,54.88,54.92,54.88,54.88,187852.5514889152,26.4437,26.463,26.4437,26.4437,187852.5515
2012-04-24 14:40:00,54.89,54.89,54.86,54.88,84743.53928899384,26.4485,26.4485,26.4341,26.4437,84743.5393
2012-04-24 14:45:00,54.88,54.89,54.86,54.89,98124.09812409812,26.4437,26.4485,26.4341,26.4485,98124.0981
2012-04-24 14:50:00,54.89,54.89,54.87,54.89,75298.43893480257,26.4485,26.4485,26.4389,26.4485,75298.4389
2012-04-24 14:55:00,54.88,54.89,54.87,54.87,98780.00787091696,26.4437,26.4485,26.4389,26.4389,98780.0079
2012-04-24 15:00:00,54.88,54.88,54.85,54.85,130788.40351567624,26.4437,26.4437,26.4293,26.4293,130788.4035
2012-04-24 15:05:00,54.85,54.86,54.85,54.86,114128.29594647777,26.4293,26.4341,26.4293,26.4341,114128.2959
2012-04-24 15:10:00,54.86,54.86,54.84,54.85,124098.1240981241,26.4341,26.4341,26.4244,26.4293,124098.1241
2012-04-24 15:15:00,54.85,54.88,54.84,54.85,128164.76452840088,26.4293,26.4437,26.4244,26.4293,128164.7645
2012-04-24 15:20:00,54.86,54.87,54.84,54.85,118457.30027548208,26.4341,26.4389,26.4244,26.4293,118457.3003
2012-04-24 15:25:00,54.85,54.86,54.84,54.84,133936.77030040667,26.4293,26.4341,26.4244,26.4244,133936.7703
2012-04-24 15:30:00,54.84,54.86,54.83,54.85,264725.17381608294,26.4244,26.4341,26.4196,26.4293,264725.1738
2012-04-24 15:35:00,54.85,54.86,54.83,54.84,252262.888626525,26.4293,26.4341,26.4196,26.4244,252262.8886
2012-04-24 15:40:00,54.83,54.85,54.81,54.82,220910.40272858457,26.4196,26.4293,26.41,26.4148,220910.4027
2012-04-24 15:45:00,54.82,54.85,54.81,54.82,295159.386068477,26.4148,26.4293,26.41,26.4148,295159.3861
2012-04-24 15:50:00,54.82,54.82,54.79,54.81,185491.2764003673,26.4148,26.4148,26.4003,26.41,185491.2764
2012-04-24 15:55:00,54.8,54.84,54.79,54.8,344877.3448773449,26.4052,26.4244,26.4003,26.4052,344877.3449
2012-04-25 09:30:00,55.05,55.05,54.82,54.83,304735.668372032,26.5256,26.5256,26.4148,26.4196,304735.6684
2012-04-25 09:35:00,54.86,54.93,54.82,54.89,168437.62298307754,26.4341,26.4678,26.4148,26.4485,168437.623
2012-04-25 09:40:00,54.89,54.92,54.85,54.88,162272.07136298047,26.4485,26.463,26.4293,26.4437,162272.0714
2012-04-25 09:45:00,54.88,54.89,54.81,54.86,174996.72045126592,26.4437,26.4485,26.41,26.4341,174996.7205
2012-04-25 09:50:00,54.86,54.92,54.84,54.88,137216.31903450086,26.4341,26.463,26.4244,26.4437,137216.319
2012-04-25 09:55:00,54.89,54.91,54.8,54.84,131181.94936376755,26.4485,26.4582,26.4052,26.4244,131181.9494
2012-04-25 10:00:00,54.84,54.86,54.76,54.76,134986.2258953168,26.4244,26.4341,26.3859,26.3859,134986.2259
2012-04-25 10:05:00,54.76,54.76,54.7,54.7,110455.20136429228,26.3859,26.3859,26.357,26.357,110455.2014
2012-04-25 10:10:00,54.7,54.74,54.66,54.73,136298.0453889545,26.357,26.3763,26.3377,26.3714,136298.0454
2012-04-25 10:15:00,54.72,54.75,54.7,54.74,145480.7818444182,26.3666,26.3811,26.357,26.3763,145480.7818
2012-04-25 10:20:00,54.73,54.74,54.63,54.64,214876.03305785125,26.3714,26.3763,26.3232,26.3281,214876.0331
2012-04-25 10:25:00,54.64,54.66,54.58,54.58,121605.66706021252,26.3281,26.3377,26.2992,26.2992,121605.6671
2012-04-25 10:30:00,54.58,54.66,54.55,54.55,263282.1723730815,26.2992,26.3377,26.2847,26.2847,263282.1724
2012-04-25 10:35:00,54.57,54.6,54.47,54.49,240981.240981241,26.2943,26.3088,26.2462,26.2558,240981.241
2012-04-25 10:40:00,54.5,54.5,54.43,54.44,173291.35510953693,26.2606,26.2606,26.2269,26.2317,173291.3551
2012-04-25 10:45:00,54.44,54.55,54.42,54.5,115440.11544011543,26.2317,26.2847,26.2221,26.2606,115440.1154
2012-04-25 10:50:00,54.51,54.52,54.42,54.44,118063.7544273908,26.2654,26.2702,26.2221,26.2317,118063.7544
2012-04-25 10:55:00,54.44,54.45,54.42,54.42,98124.09812409812,26.2317,26.2365,26.2221,26.2221,98124.0981
2012-04-25 11:00:00,54.43,54.44,54.34,54.34,181555.81791945428,26.2269,26.2317,26.1835,26.1835,181555.8179
2012-04-25 11:05:00,54.34,54.37,54.27,54.3,166469.89374262103,26.1835,26.198,26.1498,26.1642,166469.8937
2012-04-25 11:10:00,54.3,54.32,54.29,54.29,121999.21290830382,26.1642,26.1739,26.1594,26.1594,121999.2129
2012-04-25 11:15:00,54.29,54.31,54.28,54.28,88285.45192181556,26.1594,26.1691,26.1546,26.1546,88285.4519
2012-04-25 11:20:00,54.28,54.31,54.26,54.27,186147.1861471861,26.1546,26.1691,26.145,26.1498,186147.1861
2012-04-25 11:25:00,54.27,54.3,54.21,54.22,164502.1645021645,26.1498,26.1642,26.1209,26.1257,164502.1645
2012-04-25 11:30:00,54.23,54.26,54.21,54.25,137741.04683195593,26.1305,26.145,26.1209,26.1401,137741.0468
2012-04-25 11:35:00,54.25,54.26,54.23,54.25,133280.86055358785,26.1401,26.145,26.1305,26.1401,133280.8606
2012-04-25 11:40:00,54.25,54.28,54.24,54.27,164633.34645152828,26.1401,26.1546,26.1353,26.1498,164633.3465
2012-04-25 11:45:00,54.27,54.29,54.14,54.14,264987.53771481046,26.1498,26.1594,26.0871,26.0871,264987.5377
2012-04-25 11:50:00,54.14,54.15,54.06,54.07,286632.5593598321,26.0871,26.092,26.0486,26.0534,286632.5594
2012-04-25 11:55:00,54.06,54.09,54.01,54.02,181818.18181818185,26.0486,26.0631,26.0245,26.0293,181818.1818
2012-04-25 12:00:00,54.03,54.04,53.84,53.93,268267.08644890465,26.0341,26.039,25.9426,25.986,268267.0864
2012-04-25 12:05:00,53.93,53.94,53.89,53.89,151383.96956578776,25.986,25.9908,25.9667,25.9667,151383.9696
2012-04-25 12:10:00,53.9,53.93,53.87,53.91,133543.22445231536,25.9715,25.986,25.957,25.9763,133543.2245
2012-04-25 12:15:00,53.92,53.92,53.82,53.84,129738.9479207661,25.9811,25.9811,25.933,25.9426,129738.9479
2012-04-25 12:20:00,53.83,53.88,53.77,53.86,131706.6771612226,25.9378,25.9619,25.9089,25.9522,131706.6772
2012-04-25 12:25:00,53.88,53.9,53.81,53.89,120162.66561721108,25.9619,25.9715,25.9281,25.9667,120162.6656
2012-04-25 12:30:00,53.9,53.92,53.83,53.88,150334.51397087763,25.9715,25.9811,25.9378,25.9619,150334.514
2012-04-25 12:35:00,53.87,53.96,53.83,53.85,114259.47789584154,25.957,26.0004,25.9378,25.9474,114259.4779
2012-04-25 12:40:00,53.84,53.98,53.82,53.96,249245.7037911584,25.9426,26.01,25.933,26.0004,249245.7038
2012-04-25 12:45:00,53.95,53.98,53.9,53.93,88810.17971927063,25.9956,26.01,25.9715,25.986,88810.1797
2012-04-25 12:50:00,53.92,53.93,53.85,53.86,86055.35878263152,25.9811,25.986,25.9474,25.9522,86055.3588
2012-04-25 12:55:00,53.87,53.99,53.84,53.99,101534.82880755608,25.957,26.0149,25.9426,26.0149,101534.8288
2012-04-25 13:00:00,53.99,54.04,53.98,54.02,83038.17394726486,26.0149,26.039,26.01,26.0293,83038.1739
2012-04-25 13:05:00,54.03,54.12,54.02,54.11,99829.46346582712,26.0341,26.0775,26.0293,26.0727,99829.4635
2012-04-25 13:10:00,54.12,54.12,54.05,54.05,96812.27863046044,26.0775,26.0775,26.0438,26.0438,96812.2786
2012-04-25 13:15:00,54.05,54.08,54.03,54.05,71494.16240325331,26.0438,26.0582,26.0341,26.0438,71494.1624
2012-04-25 13:20:00,54.05,54.07,54.02,54.04,89466.08946608947,26.0438,26.0534,26.0293,26.039,89466.0895
2012-04-25 13:25:00,54.05,54.05,53.96,53.97,142594.77895841532,26.0438,26.0438,26.0004,26.0052,142594.779
2012-04-25 13:30:00,53.97,53.98,53.93,53.96,240850.05903187723,26.0052,26.01,25.986,26.0004,240850.059
2012-04-25 13:35:00,53.96,53.97,53.93,53.95,117801.39052866328,26.0004,26.0052,25.986,25.9956,117801.3905
2012-04-25 13:40:00,53.95,54.0,53.94,53.97,236127.5088547816,25.9956,26.0197,25.9908,26.0052,236127.5089
2012-04-25 13:45:00,53.96,54.0,53.96,53.97,70182.34290961563,26.0004,26.0197,26.0004,26.0052,70182.3429
2012-04-25 13:50:00,53.97,53.99,53.94,53.95,173816.082906992,26.0052,26.0149,25.9908,25.9956,173816.0829
2012-04-25 13:55:00,53.95,53.98,53.93,53.97,64016.791289518565,25.9956,26.01,25.986,26.0052,64016.7913
2012-04-25 14:00:00,53.97,53.98,53.93,53.93,150203.33202151384,26.0052,26.01,25.986,25.986,150203.332
2012-04-25 14:05:00,53.94,53.98,53.93,53.97,152302.2432113341,25.9908,26.01,25.986,26.0052,152302.2432
2012-04-25 14:10:00,53.97,54.05,53.96,54.04,135642.13564213563,26.0052,26.0438,26.0004,26.039,135642.1356
2012-04-25 14:15:00,54.05,54.06,53.99,54.01,193755.73921028464,26.0438,26.0486,26.0149,26.0245,193755.7392
2012-04-25 14:20:00,54.01,54.08,54.0,54.01,275875.6395120032,26.0245,26.0582,26.0197,26.0245,275875.6395
2012-04-25 14:25:00,54.01,54.03,53.97,53.97,114653.02374393283,26.0245,26.0341,26.0052,26.0052,114653.0237
2012-04-25 14:30:00,53.98,53.99,53.93,53.96,99042.3717696445,26.01,26.0149,25.986,26.0004,99042.3718
2012-04-25 14:35:00,53.96,54.01,53.95,53.99,87235.99632690543,26.0004,26.0245,25.9956,26.0149,87235.9963
2012-04-25 14:40:00,53.99,54.06,53.99,54.01,134986.2258953168,26.0149,26.0486,26.0149,26.0245,134986.2259
2012-04-25 14:45:00,54.02,54.04,53.99,53.99,108618.65407319952,26.0293,26.039,26.0149,26.0149,108618.6541
2012-04-25 14:50:00,53.99,54.06,53.97,54.05,100091.82736455464,26.0149,26.0486,26.0052,26.0438,100091.8274
2012-04-25 14:55:00,54.05,54.09,54.05,54.09,105863.8331365604,26.0438,26.0631,26.0438,26.0631,105863.8331
2012-04-25 15:00:00,54.09,54.2,54.09,54.12,269054.17814508727,26.0631,26.1161,26.0631,26.0775,269054.1781
2012-04-25 15:05:00,54.12,54.15,54.11,54.12,123311.0324019415,26.0775,26.092,26.0727,26.0775,123311.0324
2012-04-25 15:10:00,54.12,54.12,54.06,54.06,130132.4937688574,26.0775,26.0775,26.0486,26.0486,130132.4938
2012-04-25 15:15:00,54.07,54.1,54.05,54.1,121343.303161485,26.0534,26.0679,26.0438,26.0679,121343.3032
2012-04-25 15:20:00,54.11,54.11,54.06,54.06,130657.22156631248,26.0727,26.0727,26.0486,26.0486,130657.2216
2012-04-25 15:25:00,54.07,54.07,54.02,54.02,119900.30171848352,26.0534,26.0534,26.0293,26.0293,119900.3017
2012-04-25 15:30:00,54.02,54.08,54.02,54.08,121212.12121212122,26.0293,26.0582,26.0293,26.0582,121212.1212
2012-04-25 15:35:00,54.08,54.19,54.08,54.12,240718.87708251344,26.0582,26.1112,26.0582,26.0775,240718.8771
2012-04-25 15:40:00,54.12,54.14,54.08,54.08,207661.02584284404,26.0775,26.0871,26.0582,26.0582,207661.0258
2012-04-25 15:45:00,54.08,54.09,54.03,54.09,313131.3131313132,26.0582,26.0631,26.0341,26.0631,313131.3131
2012-04-25 15:50:00,54.08,54.14,54.07,54.13,274695.00196772924,26.0582,26.0871,26.0534,26.0823,274695.002
2012-04-25 15:55:00,54.13,54.15,54.09,54.15,559622.1959858324,26.0823,26.092,26.0631,26.092,559622.196
2012-04-26 09:30:00,54.18,54.36,54.06,54.09,381345.92680047225,26.1064,26.1931,26.0486,26.0631,381345.9268
2012-04-26 09:35:00,54.09,54.37,54.09,54.28,209891.11898202807,26.0631,26.198,26.0631,26.1546,209891.119
2012-04-26 09:40:00,54.28,54.47,54.28,54.44,225239.4070575889,26.1546,26.2462,26.1546,26.2317,225239.4071
2012-04-26 09:45:00,54.44,54.62,54.43,54.62,191919.19191919192,26.2317,26.3184,26.2269,26.3184,191919.1919
2012-04-26 09:50:00,54.62,54.66,54.55,54.65,106257.37898465172,26.3184,26.3377,26.2847,26.3329,106257.379
2012-04-26 09:55:00,54.66,54.67,54.54,54.66,108749.8360225633,26.3377,26.3425,26.2799,26.3377,108749.836
2012-04-26 10:00:00,54.66,54.82,54.65,54.73,199003.01718483536,26.3377,26.4148,26.3329,26.3714,199003.0172
2012-04-26 10:05:00,54.73,54.81,54.71,54.78,131706.6771612226,26.3714,26.41,26.3618,26.3955,131706.6772
2012-04-26 10:10:00,54.79,54.79,54.67,54.74,129738.9479207661,26.4003,26.4003,26.3425,26.3763,129738.9479
2012-04-26 10:15:00,54.76,54.82,54.72,54.76,156106.5197428834,26.3859,26.4148,26.3666,26.3859,156106.5197
2012-04-26 10:20:00,54.77,54.79,54.62,54.63,189033.18903318903,26.3907,26.4003,26.3184,26.3232,189033.189
2012-04-26 10:25:00,54.63,54.63,54.48,54.48,213301.84966548605,26.3232,26.3232,26.251,26.251,213301.8497
2012-04-26 10:30:00,54.49,54.61,54.44,54.61,127115.30893349076,26.2558,26.3136,26.2317,26.3136,127115.3089
2012-04-26 10:35:00,54.62,54.72,54.62,54.7,112160.56670602126,26.3184,26.3666,26.3184,26.357,112160.5667
2012-04-26 10:40:00,54.7,54.77,54.67,54.77,119506.75587039224,26.357,26.3907,26.3425,26.3907,119506.7559
2012-04-26 10:45:00,54.77,54.84,54.76,54.84,150465.6959202414,26.3907,26.4244,26.3859,26.4244,150465.6959
2012-04-26 10:50:00,54.84,54.84,54.71,54.72,100878.91906073724,26.4244,26.4244,26.3618,26.3666,100878.9191
2012-04-26 10:55:00,54.73,54.73,54.59,54.6,92876.82014954742,26.3714,26.3714,26.304,26.3088,92876.8201
2012-04-26 11:00:00,54.6,54.66,54.57,54.66,80020.9891118982,26.3088,26.3377,26.2943,26.3377,80020.9891
2012-04-26 11:05:00,54.66,54.72,54.66,54.68,71494.16240325331,26.3377,26.3666,26.3377,26.3473,71494.1624
2012-04-26 11:10:00,54.69,54.73,54.68,54.7,55621.14653023744,26.3522,26.3714,26.3473,26.357,55621.1465
2012-04-26 11:15:00,54.7,54.79,54.7,54.78,79627.4432638069,26.357,26.4003,26.357,26.3955,79627.4433
2012-04-26 11:20:00,54.77,54.83,54.73,54.83,145218.4179456907,26.3907,26.4196,26.3714,26.4196,145218.4179
2012-04-26 11:25:00,54.82,54.87,54.82,54.87,88285.45192181556,26.4148,26.4389,26.4148,26.4389,88285.4519
2012-04-26 11:30:00,54.87,54.91,54.85,54.9,98386.46202282568,26.4389,26.4582,26.4293,26.4533,98386.462
2012-04-26 11:35:00,54.9,54.93,54.89,54.9,92745.63820018366,26.4533,26.4678,26.4485,26.4533,92745.6382
2012-04-26 11:40:00,54.91,54.91,54.87,54.87,103371.37609864883,26.4582,26.4582,26.4389,26.4389,103371.3761
2012-04-26 11:45:00,54.87,54.91,54.87,54.9,128820.67427521972,26.4389,26.4582,26.4389,26.4533,128820.6743
2012-04-26 11:50:00,54.91,54.94,54.9,54.93,97730.55227600684,26.4582,26.4726,26.4533,26.4678,97730.5523
2012-04-26 11:55:00,54.93,54.93,54.87,54.89,152302.2432113341,26.4678,26.4678,26.4389,26.4485,152302.2432
2012-04-26 12:00:00,54.88,54.9,54.88,54.89,85005.90318772137,26.4437,26.4533,26.4437,26.4485,85005.9032
2012-04-26 12:05:00,54.88,54.9,54.88,54.9,64410.337137609866,26.4437,26.4533,26.4437,26.4533,64410.3371
2012-04-26 12:10:00,54.9,54.92,54.88,54.89,82513.4461498098,26.4533,26.463,26.4437,26.4485,82513.4461
2012-04-26 12:15:00,54.89,54.91,54.88,54.89,73199.52774498229,26.4485,26.4582,26.4437,26.4485,73199.5277
2012-04-26 12:20:00,54.89,54.9,54.86,54.86,108093.92627574448,26.4485,26.4533,26.4341,26.4341,108093.9263
2012-04-26 12:25:00,54.86,54.89,54.86,54.87,123573.39630066905,26.4341,26.4485,26.4341,26.4389,123573.3963
2012-04-26 12:30:00,54.86,54.92,54.85,54.85,91565.00065590975,26.4341,26.463,26.4293,26.4293,91565.0007
2012-04-26 12:35:00,54.85,54.87,54.79,54.82,94188.6396431851,26.4293,26.4389,26.4003,26.4148,94188.6396
2012-04-26 12:40:00,54.82,54.84,54.79,54.8,40535.22235340417,26.4148,26.4244,26.4003,26.4052,40535.2224
2012-04-26 12:45:00,54.79,54.83,54.79,54.82,37124.49166994622,26.4003,26.4196,26.4003,26.4148,37124.4917
2012-04-26 12:50:00,54.82,54.83,54.82,54.82,65984.52052997508,26.4148,26.4196,26.4148,26.4148,65984.5205
2012-04-26 12:55:00,54.82,54.83,54.8,54.82,60343.696707333074,26.4148,26.4196,26.4052,26.4148,60343.6967
2012-04-26 13:00:00,54.82,54.82,54.78,54.81,49586.77685950413,26.4148,26.4148,26.3955,26.41,49586.7769
2012-04-26 13:05:00,54.82,54.82,54.8,54.82,44470.6808343172,26.4148,26.4148,26.4052,26.4148,44470.6808
2012-04-26 13:10:00,54.82,54.82,54.76,54.77,54571.6909353273,26.4148,26.4148,26.3859,26.3907,54571.6909
2012-04-26 13:15:00,54.78,54.86,54.77,54.84,114521.84179456907,26.3955,26.4341,26.3907,26.4244,114521.8418
2012-04-26 13:20:00,54.84,54.89,54.82,54.89,66771.61222615768,26.4244,26.4485,26.4148,26.4485,66771.6122
2012-04-26 13:25:00,54.89,54.92,54.87,54.92,52472.77974550702,26.4485,26.463,26.4389,26.463,52472.7797
2012-04-26 13:30:00,54.92,54.95,54.91,54.95,69395.25121343303,26.463,26.4774,26.4582,26.4774,69395.2512
2012-04-26 13:35:00,54.95,55.0,54.92,54.98,75298.43893480257,26.4774,26.5015,26.463,26.4919,75298.4389
2012-04-26 13:40:00,54.98,55.0,54.95,54.98,68214.61366915912,26.4919,26.5015,26.4774,26.4919,68214.6137
2012-04-26 13:45:00,54.98,54.98,54.9,54.91,86186.54073199528,26.4919,26.4919,26.4533,26.4582,86186.5407
2012-04-26 13:50:00,54.9,54.92,54.89,54.9,46700.77397350125,26.4533,26.463,26.4485,26.4533,46700.774
2012-04-26 13:55:00,54.9,54.94,54.89,54.92,110192.83746556472,26.4533,26.4726,26.4485,26.463,110192.8375
2012-04-26 14:00:00,54.92,54.98,54.92,54.97,74904.89308671126,26.463,26.4919,26.463,26.4871,74904.8931
2012-04-26 14:05:00,54.97,55.02,54.97,55.01,73330.70969434606,26.4871,26.5112,26.4871,26.5063,73330.7097
2012-04-26 14:10:00,55.01,55.05,55.0,55.05,107044.47068083432,26.5063,26.5256,26.5015,26.5256,107044.4707
2012-04-26 14:15:00,55.04,55.05,55.02,55.03,95762.82303555032,26.5208,26.5256,26.5112,26.516,95762.823
2012-04-26 14:20:00,55.04,55.05,54.98,55.03,96156.3688836416,26.5208,26.5256,26.4919,26.516,96156.3689
2012-04-26 14:25:00,55.03,55.1,55.03,55.09,93008.0020989112,26.516,26.5497,26.516,26.5449,93008.0021
2012-04-26 14:30:00,55.09,55.11,55.05,55.05,92745.63820018366,26.5449,26.5545,26.5256,26.5256,92745.6382
2012-04-26 14:35:00,55.05,55.05,55.01,55.04,69919.9790108881,26.5256,26.5256,26.5063,26.5208,69919.979
2012-04-26 14:40:00,55.04,55.08,55.03,55.05,128164.76452840088,26.5208,26.5401,26.516,26.5256,128164.7645
2012-04-26 14:45:00,55.05,55.09,55.04,55.05,129083.03817394728,26.5256,26.5449,26.5208,26.5256,129083.0382
2012-04-26 14:50:00,55.05,55.05,55.02,55.03,68870.52341597796,26.5256,26.5256,26.5112,26.516,68870.5234
2012-04-26 14:55:00,55.02,55.05,55.02,55.04,82382.26420044602,26.5112,26.5256,26.5112,26.5208,82382.2642
2012-04-26 15:00:00,55.03,55.04,55.02,55.03,80545.71690935327,26.516,26.5208,26.5112,26.516,80545.7169
2012-04-26 15:05:00,55.02,55.04,55.02,55.04,72674.79994752722,26.5112,26.5208,26.5112,26.5208,72674.7999
2012-04-26 15:10:00,55.03,55.04,55.02,55.04,130657.22156631248,26.516,26.5208,26.5112,26.5208,130657.2216
2012-04-26 15:15:00,55.04,55.05,54.99,55.01,210153.4828807556,26.5208,26.5256,26.4967,26.5063,210153.4829
2012-04-26 15:20:00,55.01,55.04,54.99,55.02,155844.15584415584,26.5063,26.5208,26.4967,26.5112,155844.1558
2012-04-26 15:25:00,55.02,55.05,55.01,55.04,143381.87065459794,26.5112,26.5256,26.5063,26.5208,143381.8707
2012-04-26 15:30:00,55.04,55.09,55.02,55.08,144824.87209759938,26.5208,26.5449,26.5112,26.5401,144824.8721
2012-04-26 15:35:00,55.08,55.12,55.08,55.11,167650.53128689493,26.5401,26.5594,26.5401,26.5545,167650.5313
2012-04-26 15:40:00,55.11,55.13,55.1,55.1,204119.1132100223,26.5545,26.5642,26.5497,26.5497,204119.1132
2012-04-26 15:45:00,55.11,55.14,55.08,55.13,338449.42935852025,26.5545,26.569,26.5401,26.5642,338449.4294
2012-04-26 15:50:00,55.13,55.16,55.09,55.09,387511.4784205693,26.5642,26.5786,26.5449,26.5449,387511.4784
2012-04-26 15:55:00,55.09,55.1,55.03,55.04,641348.5504394595,26.5449,26.5497,26.516,26.5208,641348.5504
2012-04-27 09:30:00,55.17,55.27,55.15,55.22,220123.31103240195,26.5834,26.6316,26.5738,26.6075,220123.311
2012-04-27 09:35:00,55.22,55.23,55.14,55.18,105339.10533910534,26.6075,26.6124,26.569,26.5883,105339.1053
2012-04-27 09:40:00,55.18,55.2,55.08,55.09,166338.71179325724,26.5883,26.5979,26.5401,26.5449,166338.7118
2012-04-27 09:45:00,55.08,55.17,55.08,55.09,134067.95224977043,26.5401,26.5834,26.5401,26.5449,134067.9522
2012-04-27 09:50:00,55.1,55.11,55.02,55.07,97992.91617473436,26.5497,26.5545,26.5112,26.5353,97992.9162
2012-04-27 09:55:00,55.06,55.13,55.05,55.05,102846.64830119377,26.5304,26.5642,26.5256,26.5256,102846.6483
2012-04-27 10:00:00,55.05,55.08,54.92,54.98,51816.86999868818,26.5256,26.5401,26.463,26.4919,51816.87
2012-04-27 10:05:00,54.98,54.99,54.89,54.9,75167.25698543881,26.4919,26.4967,26.4485,26.4533,75167.257
2012-04-27 10:10:00,54.9,54.96,54.86,54.86,46700.77397350125,26.4533,26.4823,26.4341,26.4341,46700.774
2012-04-27 10:15:00,54.86,54.95,54.84,54.92,60999.60645415191,26.4341,26.4774,26.4244,26.463,60999.6065
2012-04-27 10:20:00,54.92,54.98,54.9,54.95,32664.30539157812,26.463,26.4919,26.4533,26.4774,32664.3054
2012-04-27 10:25:00,54.95,54.98,54.89,54.95,92220.9104027286,26.4774,26.4919,26.4485,26.4774,92220.9104
2012-04-27 10:30:00,54.95,54.95,54.89,54.94,64279.1551882461,26.4774,26.4774,26.4485,26.4726,64279.1552
2012-04-27 10:35:00,54.92,54.93,54.87,54.88,59294.24111242293,26.463,26.4678,26.4389,26.4437,59294.2411
2012-04-27 10:40:00,54.89,54.91,54.86,54.86,38961.03896103896,26.4485,26.4582,26.4341,26.4341,38961.039
2012-04-27 10:45:00,54.86,54.87,54.81,54.82,58375.96746687656,26.4341,26.4389,26.41,26.4148,58375.9675
2012-04-27 10:50:00,54.82,54.85,54.79,54.82,80545.71690935327,26.4148,26.4293,26.4003,26.4148,80545.7169
2012-04-27 10:55:00,54.82,54.86,54.8,54.82,98255.2800734619,26.4148,26.4341,26.4052,26.4148,98255.2801
2012-04-27 11:00:00,54.82,54.84,54.79,54.8,176964.44969172243,26.4148,26.4244,26.4003,26.4052,176964.4497
2012-04-27 11:05:00,54.79,54.82,54.72,54.73,79889.80716253443,26.4003,26.4148,26.3666,26.3714,79889.8072
2012-04-27 11:10:00,54.72,54.75,54.7,54.73,70182.34290961563,26.3666,26.3811,26.357,26.3714,70182.3429
2012-04-27 11:15:00,54.73,54.76,54.7,54.7,84874.72123835761,26.3714,26.3859,26.357,26.357,84874.7212
2012-04-27 11:20:00,54.7,54.7,54.66,54.67,96549.91473173292,26.357,26.357,26.3377,26.3425,96549.9147
2012-04-27 11:25:00,54.67,54.67,54.63,54.64,98386.46202282568,26.3425,26.3425,26.3232,26.3281,98386.462
2012-04-27 11:30:00,54.63,54.65,54.6,54.64,98255.2800734619,26.3232,26.3329,26.3088,26.3281,98255.2801
2012-04-27 11:35:00,54.65,54.66,54.58,54.58,92876.82014954742,26.3329,26.3377,26.2992,26.2992,92876.8201
2012-04-27 11:40:00,54.58,54.6,54.55,54.58,54046.96313787223,26.2992,26.3088,26.2847,26.2992,54046.9631
2012-04-27 11:45:00,54.57,54.6,54.56,54.56,41584.67794831431,26.2943,26.3088,26.2895,26.2895,41584.6779
2012-04-27 11:50:00,54.56,54.57,54.53,54.54,52997.50754296209,26.2895,26.2943,26.2751,26.2799,52997.5075
2012-04-27 11:55:00,54.54,54.55,54.53,54.55,64803.88298570117,26.2799,26.2847,26.2751,26.2847,64803.883
2012-04-27 12:00:00,54.54,54.55,54.53,54.54,36599.763872491145,26.2799,26.2847,26.2751,26.2799,36599.7639
2012-04-27 12:05:00,54.54,54.56,54.53,54.53,58638.33136560409,26.2799,26.2895,26.2751,26.2751,58638.3314
2012-04-27 12:10:00,54.53,54.6,54.53,54.6,46963.13787222879,26.2751,26.3088,26.2751,26.3088,46963.1379
2012-04-27 12:15:00,54.59,54.64,54.57,54.63,47750.229568411385,26.304,26.3281,26.2943,26.3232,47750.2296
2012-04-27 12:20:00,54.64,54.64,54.59,54.61,62311.42594778958,26.3281,26.3281,26.304,26.3136,62311.4259
2012-04-27 12:25:00,54.6,54.66,54.6,54.66,75167.25698543881,26.3088,26.3377,26.3088,26.3377,75167.257
2012-04-27 12:30:00,54.66,54.73,54.66,54.73,80152.17106126198,26.3377,26.3714,26.3377,26.3714,80152.1711
2012-04-27 12:35:00,54.73,54.73,54.7,54.73,72018.89020070838,26.3714,26.3714,26.357,26.3714,72018.8902
2012-04-27 12:40:00,54.73,54.75,54.71,54.72,68608.15951725043,26.3714,26.3811,26.3618,26.3666,68608.1595
2012-04-27 12:45:00,54.72,54.77,54.72,54.76,81463.99055489965,26.3666,26.3907,26.3666,26.3859,81463.9906
2012-04-27 12:50:00,54.76,54.76,54.74,54.74,53391.05339105339,26.3859,26.3859,26.3763,26.3763,53391.0534
2012-04-27 12:55:00,54.74,54.77,54.74,54.77,60999.60645415191,26.3763,26.3907,26.3763,26.3907,60999.6065
2012-04-27 13:00:00,54.77,54.85,54.77,54.84,59687.78696051423,26.3907,26.4293,26.3907,26.4244,59687.787
2012-04-27 13:05:00,54.85,54.89,54.84,54.87,57982.42161878526,26.4293,26.4485,26.4244,26.4389,57982.4216
2012-04-27 13:10:00,54.87,54.89,54.84,54.84,48930.86711268529,26.4389,26.4485,26.4244,26.4244,48930.8671
2012-04-27 13:15:00,54.85,54.86,54.84,54.85,39485.76675849404,26.4293,26.4341,26.4244,26.4293,39485.7668
2012-04-27 13:20:00,54.86,54.88,54.84,54.87,69657.61511216057,26.4341,26.4437,26.4244,26.4389,69657.6151
2012-04-27 13:25:00,54.88,54.93,54.87,54.93,71756.52630198085,26.4437,26.4678,26.4389,26.4678,71756.5263
2012-04-27 13:30:00,54.93,54.97,54.92,54.97,69132.8873147055,26.4678,26.4871,26.463,26.4871,69132.8873
2012-04-27 13:35:00,54.97,55.02,54.96,55.02,90253.18116227209,26.4871,26.5112,26.4823,26.5112,90253.1812
2012-04-27 13:40:00,55.02,55.06,55.02,55.05,71362.98045388954,26.5112,26.5304,26.5112,26.5256,71362.9805
2012-04-27 13:45:00,55.05,55.11,55.05,55.1,63360.881542699724,26.5256,26.5545,26.5256,26.5497,63360.8815
2012-04-27 13:50:00,55.11,55.11,55.05,55.05,53259.871441689625,26.5545,26.5545,26.5256,26.5256,53259.8714
2012-04-27 13:55:00,55.05,55.06,55.02,55.04,68214.61366915912,26.5256,26.5304,26.5112,26.5208,68214.6137
2012-04-27 14:00:00,55.04,55.04,54.98,54.99,92352.09235209235,26.5208,26.5208,26.4919,26.4967,92352.0924
2012-04-27 14:05:00,54.99,54.99,54.97,54.98,25318.11622720713,26.4967,26.4967,26.4871,26.4919,25318.1162
2012-04-27 14:10:00,54.98,55.01,54.97,54.99,44601.86278368097,26.4919,26.5063,26.4871,26.4967,44601.8628
2012-04-27 14:15:00,54.98,55.0,54.95,54.96,37386.85556867375,26.4919,26.5015,26.4774,26.4823,37386.8556
2012-04-27 14:20:00,54.96,54.98,54.95,54.98,51292.14220123311,26.4823,26.4919,26.4774,26.4919,51292.1422
2012-04-27 14:25:00,54.98,54.99,54.95,54.95,31877.21369539552,26.4919,26.4967,26.4774,26.4774,31877.2137
2012-04-27 14:30:00,54.95,54.96,54.9,54.9,40797.58625213171,26.4774,26.4823,26.4533,26.4533,40797.5863
2012-04-27 14:35:00,54.9,54.92,54.89,54.9,44864.2266824085,26.4533,26.463,26.4485,26.4533,44864.2267
2012-04-27 14:40:00,54.89,54.92,54.89,54.91,84087.629542175,26.4485,26.463,26.4485,26.4582,84087.6295
2012-04-27 14:45:00,54.9,54.91,54.88,54.89,98517.64397218944,26.4533,26.4582,26.4437,26.4485,98517.644
2012-04-27 14:50:00,54.89,54.89,54.88,54.89,64541.51908697363,26.4485,26.4485,26.4437,26.4485,64541.5191
2012-04-27 14:55:00,54.89,54.89,54.86,54.88,40010.4945559491,26.4485,26.4485,26.4341,26.4437,40010.4946
2012-04-27 15:00:00,54.88,54.88,54.85,54.86,48930.86711268529,26.4437,26.4437,26.4293,26.4341,48930.8671
2012-04-27 15:05:00,54.86,54.89,54.85,54.89,68476.97756788666,26.4341,26.4485,26.4293,26.4485,68476.9776
2012-04-27 15:10:00,54.89,54.92,54.86,54.9,80545.71690935327,26.4485,26.463,26.4341,26.4533,80545.7169
2012-04-27 15:15:00,54.89,54.92,54.88,54.9,53391.05339105339,26.4485,26.463,26.4437,26.4533,53391.0534
2012-04-27 15:20:00,54.9,54.93,54.89,54.92,40010.4945559491,26.4533,26.4678,26.4485,26.463,40010.4946
2012-04-27 15:25:00,54.92,54.94,54.91,54.93,45782.50032795488,26.463,26.4726,26.4582,26.4678,45782.5003
2012-04-27 15:30:00,54.92,54.95,54.92,54.93,58244.78551751279,26.463,26.4774,26.463,26.4678,58244.7855
2012-04-27 15:35:00,54.93,54.94,54.92,54.94,75298.43893480257,26.4678,26.4726,26.463,26.4726,75298.4389
2012-04-27 15:40:00,54.93,54.96,54.87,54.87,303292.66692903056,26.4678,26.4823,26.4389,26.4389,303292.6669
2012-04-27 15:45:00,54.87,54.92,54.86,54.91,138003.41073068345,26.4389,26.463,26.4341,26.4582,138003.4107
2012-04-27 15:50:00,54.9,54.91,54.84,54.87,225501.7709563164,26.4533,26.4582,26.4244,26.4389,225501.771
2012-04-27 15:55:00,54.86,54.92,54.85,54.89,281122.91748655384,26.4341,26.463,26.4293,26.4485,281122.9175
2012-04-30 09:30:00,54.89,55.11,54.85,54.98,171717.17171717173,26.4485,26.5545,26.4293,26.4919,171717.1717
2012-04-30 09:35:00,54.98,55.11,54.97,55.11,173291.35510953693,26.4919,26.5545,26.4871,26.5545,173291.3551
2012-04-30 09:40:00,55.11,55.11,54.95,55.04,218942.67348812803,26.5545,26.5545,26.4774,26.5208,218942.6735
2012-04-30 09:45:00,55.04,55.11,54.93,54.93,91827.36455463729,26.5208,26.5545,26.4678,26.4678,91827.3646
2012-04-30 09:50:00,54.94,54.96,54.89,54.92,106126.19703528794,26.4726,26.4823,26.4485,26.463,106126.197
2012-04-30 09:55:00,54.92,54.93,54.78,54.81,159910.79627443265,26.463,26.4678,26.3955,26.41,159910.7963
2012-04-30 10:00:00,54.81,54.81,54.72,54.73,174603.17460317462,26.41,26.41,26.3666,26.3714,174603.1746
2012-04-30 10:05:00,54.73,54.76,54.7,54.73,198215.9254886528,26.3714,26.3859,26.357,26.3714,198215.9255
2012-04-30 10:10:00,54.73,54.74,54.71,54.73,115571.2973894792,26.3714,26.3763,26.3618,26.3714,115571.2974
2012-04-30 10:15:00,54.73,54.74,54.7,54.73,118588.48222484588,26.3714,26.3763,26.357,26.3714,118588.4822
2012-04-30 10:20:00,54.72,54.82,54.72,54.73,137872.2287813197,26.3666,26.4148,26.3666,26.3714,137872.2288
2012-04-30 10:25:00,54.73,54.73,54.68,54.7,77397.35012462286,26.3714,26.3714,26.3473,26.357,77397.3501
2012-04-30 10:30:00,54.7,54.73,54.66,54.68,138528.13852813854,26.357,26.3714,26.3377,26.3473,138528.1385
2012-04-30 10:35:00,54.68,54.71,54.66,54.66,73330.70969434606,26.3473,26.3618,26.3377,26.3377,73330.7097
2012-04-30 10:40:00,54.66,54.7,54.63,54.7,96812.27863046044,26.3377,26.357,26.3232,26.357,96812.2786
2012-04-30 10:45:00,54.7,54.7,54.63,54.69,76347.89452971272,26.357,26.357,26.3232,26.3522,76347.8945
2012-04-30 10:50:00,54.7,54.7,54.66,54.7,78315.62377016923,26.357,26.357,26.3377,26.357,78315.6238
2012-04-30 10:55:00,54.68,54.7,54.66,54.69,69657.61511216057,26.3473,26.357,26.3377,26.3522,69657.6151
2012-04-30 11:00:00,54.69,54.7,54.65,54.67,61130.78840351568,26.3522,26.357,26.3329,26.3425,61130.7884
2012-04-30 11:05:00,54.67,54.7,54.66,54.68,60737.242555424375,26.3425,26.357,26.3377,26.3473,60737.2426
2012-04-30 11:10:00,54.68,54.7,54.66,54.68,59556.60501115047,26.3473,26.357,26.3377,26.3473,59556.605
2012-04-30 11:15:00,54.69,54.7,54.65,54.7,67165.15807424899,26.3522,26.357,26.3329,26.357,67165.1581
2012-04-30 11:20:00,54.69,54.73,54.66,54.66,178669.8150334514,26.3522,26.3714,26.3377,26.3377,178669.815
2012-04-30 11:25:00,54.68,54.7,54.66,54.66,82119.90030171849,26.3473,26.357,26.3377,26.3377,82119.9003
2012-04-30 11:30:00,54.67,54.7,54.64,54.64,67821.06782106782,26.3425,26.357,26.3281,26.3281,67821.0678
2012-04-30 11:35:00,54.64,54.65,54.55,54.55,120031.48366784732,26.3281,26.3329,26.2847,26.2847,120031.4837
2012-04-30 11:40:00,54.56,54.57,54.53,54.54,60606.06060606061,26.2895,26.2943,26.2751,26.2799,60606.0606
2012-04-30 11:45:00,54.54,54.58,54.53,54.58,44208.31693558966,26.2799,26.2992,26.2751,26.2992,44208.3169
2012-04-30 11:50:00,54.58,54.59,54.57,54.58,79758.62521317067,26.2992,26.304,26.2943,26.2992,79758.6252
2012-04-30 11:55:00,54.58,54.59,54.57,54.58,66246.88442870261,26.2992,26.304,26.2943,26.2992,66246.8844
2012-04-30 12:00:00,54.59,54.63,54.58,54.6,71231.79850452578,26.304,26.3232,26.2992,26.3088,71231.7985
2012-04-30 12:05:00,54.6,54.65,54.6,54.65,91171.45480781845,26.3088,26.3329,26.3088,26.3329,91171.4548
2012-04-30 12:10:00,54.64,54.7,54.64,54.69,70182.34290961563,26.3281,26.357,26.3281,26.3522,70182.3429
2012-04-30 12:15:00,54.69,54.69,54.63,54.63,94188.6396431851,26.3522,26.3522,26.3232,26.3232,94188.6396
2012-04-30 12:20:00,54.63,54.66,54.63,54.66,65459.79273252001,26.3232,26.3377,26.3232,26.3377,65459.7927
2012-04-30 12:25:00,54.66,54.66,54.64,54.66,107700.38042765316,26.3377,26.3377,26.3281,26.3377,107700.3804
2012-04-30 12:30:00,54.66,54.66,54.64,54.65,79102.71546635183,26.3377,26.3377,26.3281,26.3329,79102.7155
2012-04-30 12:35:00,54.66,54.66,54.63,54.65,46438.41007477371,26.3377,26.3377,26.3232,26.3329,46438.4101
2012-04-30 12:40:00,54.65,54.7,54.65,54.68,61917.88009969828,26.3329,26.357,26.3329,26.3473,61917.8801
2012-04-30 12:45:00,54.67,54.68,54.64,54.65,55883.510428964975,26.3425,26.3473,26.3281,26.3329,55883.5104
2012-04-30 12:50:00,54.66,54.66,54.64,54.66,41059.95015085925,26.3377,26.3377,26.3281,26.3377,41059.9502
2012-04-30 12:55:00,54.66,54.66,54.63,54.64,51685.68804932442,26.3377,26.3377,26.3232,26.3281,51685.688
2012-04-30 13:00:00,54.63,54.66,54.63,54.63,43421.22523940706,26.3232,26.3377,26.3232,26.3232,43421.2252
2012-04-30 13:05:00,54.64,54.66,54.63,54.65,30303.030303030304,26.3281,26.3377,26.3232,26.3329,30303.0303
2012-04-30 13:10:00,54.65,54.66,54.63,54.65,51423.32415059688,26.3329,26.3377,26.3232,26.3329,51423.3242
2012-04-30 13:15:00,54.66,54.66,54.64,54.66,60474.87865669684,26.3377,26.3377,26.3281,26.3377,60474.8787
2012-04-30 13:20:00,54.66,54.66,54.65,54.66,36468.58192312738,26.3377,26.3377,26.3329,26.3377,36468.5819
2012-04-30 13:25:00,54.66,54.66,54.64,54.64,36993.30972058245,26.3377,26.3377,26.3281,26.3281,36993.3097
2012-04-30 13:30:00,54.65,54.66,54.6,54.62,105076.7414403778,26.3329,26.3377,26.3088,26.3184,105076.7414
2012-04-30 13:35:00,54.62,54.62,54.58,54.58,100747.73711137348,26.3184,26.3184,26.2992,26.2992,100747.7371
2012-04-30 13:40:00,54.58,54.59,54.54,54.55,76347.89452971272,26.2992,26.304,26.2799,26.2847,76347.8945
2012-04-30 13:45:00,54.55,54.57,54.53,54.54,86055.35878263152,26.2847,26.2943,26.2751,26.2799,86055.3588
2012-04-30 13:50:00,54.54,54.54,54.53,54.53,71362.98045388954,26.2799,26.2799,26.2751,26.2751,71362.9805
2012-04-30 13:55:00,54.53,54.6,54.53,54.6,65197.42883379247,26.2751,26.3088,26.2751,26.3088,65197.4288
2012-04-30 14:00:00,54.6,54.62,54.58,54.59,38436.31116358389,26.3088,26.3184,26.2992,26.304,38436.3112
2012-04-30 14:05:00,54.6,54.6,54.57,54.6,46044.86422668241,26.3088,26.3088,26.2943,26.3088,46044.8642
2012-04-30 14:10:00,54.59,54.63,54.58,54.63,55621.14653023744,26.304,26.3232,26.2992,26.3232,55621.1465
2012-04-30 14:15:00,54.63,54.7,54.63,54.7,92352.09235209235,26.3232,26.357,26.3232,26.357,92352.0924
2012-04-30 14:20:00,54.7,54.78,54.7,54.78,80939.26275744458,26.357,26.3955,26.357,26.3955,80939.2628
2012-04-30 14:25:00,54.77,54.82,54.75,54.78,104552.01364292274,26.3907,26.4148,26.3811,26.3955,104552.0136
2012-04-30 14:30:00,54.78,54.79,54.75,54.76,56670.60212514758,26.3955,26.4003,26.3811,26.3859,56670.6021
2012-04-30 14:35:00,54.76,54.76,54.7,54.7,75691.98478289388,26.3859,26.3859,26.357,26.357,75691.9848
2012-04-30 14:40:00,54.71,54.71,54.68,54.69,76479.07647907648,26.3618,26.3618,26.3473,26.3522,76479.0765
2012-04-30 14:45:00,54.69,54.7,54.66,54.66,71887.70825134462,26.3522,26.357,26.3377,26.3377,71887.7083
2012-04-30 14:50:00,54.67,54.68,54.64,54.65,70051.16096025187,26.3425,26.3473,26.3281,26.3329,70051.161
2012-04-30 14:55:00,54.65,54.7,54.64,54.7,86448.90463072281,26.3329,26.357,26.3281,26.357,86448.9046
2012-04-30 15:00:00,54.7,54.7,54.68,54.69,98124.09812409812,26.357,26.357,26.3473,26.3522,98124.0981
2012-04-30 15:05:00,54.69,54.69,54.59,54.6,155844.15584415584,26.3522,26.3522,26.304,26.3088,155844.1558
2012-04-30 15:10:00,54.59,54.6,54.54,54.55,110586.38331365604,26.304,26.3088,26.2799,26.2847,110586.3833
2012-04-30 15:15:00,54.55,54.55,54.53,54.53,103502.5580480126,26.2847,26.2847,26.2751,26.2751,103502.558
2012-04-30 15:20:00,54.53,54.57,54.51,54.52,205824.4785517513,26.2751,26.2943,26.2654,26.2702,205824.4786
2012-04-30 15:25:00,54.51,54.51,54.47,54.47,176177.35799553982,26.2654,26.2654,26.2462,26.2462,176177.358
2012-04-30 15:30:00,54.47,54.47,54.44,54.44,218680.3095894005,26.2462,26.2462,26.2317,26.2317,218680.3096
2012-04-30 15:35:00,54.45,54.5,54.44,54.47,167650.53128689493,26.2365,26.2606,26.2317,26.2462,167650.5313
2012-04-30 15:40:00,54.47,54.57,54.47,54.56,189557.9168306441,26.2462,26.2943,26.2462,26.2895,189557.9168
2012-04-30 15:45:00,54.57,54.59,54.53,54.53,201757.8381214745,26.2943,26.304,26.2751,26.2751,201757.8381
2012-04-30 15:50:00,54.53,54.56,54.51,54.56,235078.05325987143,26.2751,26.2895,26.2654,26.2895,235078.0533
2012-04-30 15:55:00,54.55,54.67,54.55,54.62,843499.9344090254,26.2847,26.3425,26.2847,26.3184,843499.9344
2012-05-01 09:30:00,56.0,56.65,55.88,56.14,562800.0,35.1128,35.5203,35.0375,35.2006,562800.0
2012-05-01 09:35:00,56.18,56.18,55.46,55.6,560400.0,35.2256,35.2256,34.7742,34.862,560400.0
2012-05-01 09:40:00,55.59,55.89,55.54,55.63,368900.0,34.8557,35.0438,34.8243,34.8808,368900.0
2012-05-01 09:45:00,55.63,55.85,55.55,55.57,317700.0,34.8808,35.0187,34.8306,34.8432,317700.0
2012-05-01 09:50:00,55.57,55.73,55.55,55.71,255900.0,34.8432,34.9435,34.8306,34.9309,255900.0
2012-05-01 09:55:00,55.72,55.82,55.6,55.79,207700.0,34.9372,34.9999,34.862,34.9811,207700.0
2012-05-01 10:00:00,55.79,55.98,55.76,55.9,286400.0,34.9811,35.1002,34.9623,35.0501,286400.0
2012-05-01 10:05:00,55.91,55.91,55.78,55.78,209900.0,35.0563,35.0563,34.9748,34.9748,209900.0
2012-05-01 10:10:00,55.78,55.9,55.76,55.89,209800.0,34.9748,35.0501,34.9623,35.0438,209800.0
2012-05-01 10:15:00,55.89,56.06,55.88,55.9,303700.0,35.0438,35.1504,35.0375,35.0501,303700.0
2012-05-01 10:20:00,55.91,56.0,55.88,55.95,247900.0,35.0563,35.1128,35.0375,35.0814,247900.0
2012-05-01 10:25:00,55.95,56.11,55.91,56.09,338300.0,35.0814,35.1817,35.0563,35.1692,338300.0
2012-05-01 10:30:00,56.09,56.13,55.94,56.02,363100.0,35.1692,35.1943,35.0751,35.1253,363100.0
2012-05-01 10:35:00,56.05,56.09,55.99,56.05,147700.0,35.1441,35.1692,35.1065,35.1441,147700.0
2012-05-01 10:40:00,56.05,56.15,56.04,56.06,168800.0,35.1441,35.2068,35.1379,35.1504,168800.0
2012-05-01 10:45:00,56.06,56.34,56.06,56.34,257100.0,35.1504,35.326,35.1504,35.326,257100.0
2012-05-01 10:50:00,56.33,56.36,56.29,56.33,157500.0,35.3197,35.3385,35.2946,35.3197,157500.0
2012-05-01 10:55:00,56.33,56.4,56.32,56.39,130300.0,35.3197,35.3636,35.3134,35.3573,130300.0
2012-05-01 11:00:00,56.39,56.39,56.28,56.35,214400.0,35.3573,35.3573,35.2883,35.3322,214400.0
2012-05-01 11:05:00,56.35,56.37,56.32,56.34,183700.0,35.3322,35.3448,35.3134,35.326,183700.0
2012-05-01 11:10:00,56.33,56.5,56.33,56.47,165200.0,35.3197,35.4263,35.3197,35.4075,165200.0
2012-05-01 11:15:00,56.47,56.5,56.45,56.5,127800.0,35.4075,35.4263,35.3949,35.4263,127800.0
2012-05-01 11:20:00,56.49,56.52,56.4,56.41,162500.0,35.42,35.4388,35.3636,35.3698,162500.0
2012-05-01 11:25:00,56.42,56.44,56.38,56.41,157700.0,35.3761,35.3887,35.351,35.3698,157700.0
2012-05-01 11:30:00,56.42,56.44,56.35,56.37,107100.0,35.3761,35.3887,35.3322,35.3448,107100.0
2012-05-01 11:35:00,56.37,56.4,56.37,56.4,98400.0,35.3448,35.3636,35.3448,35.3636,98400.0
2012-05-01 11:40:00,56.39,56.4,56.19,56.21,270000.0,35.3573,35.3636,35.2319,35.2444,270000.0
2012-05-01 11:45:00,56.21,56.3,56.18,56.27,179200.0,35.2444,35.3009,35.2256,35.2821,179200.0
2012-05-01 11:50:00,56.27,56.36,56.25,56.27,261400.0,35.2821,35.3385,35.2695,35.2821,261400.0
2012-05-01 11:55:00,56.27,56.37,56.24,56.34,127200.0,35.2821,35.3448,35.2633,35.326,127200.0
2012-05-01 12:00:00,56.34,56.4,56.31,56.32,115900.0,35.326,35.3636,35.3071,35.3134,115900.0
2012-05-01 12:05:00,56.32,56.32,56.28,56.29,85800.0,35.3134,35.3134,35.2883,35.2946,85800.0
2012-05-01 12:10:00,56.29,56.39,56.26,56.36,135800.0,35.2946,35.3573,35.2758,35.3385,135800.0
2012-05-01 12:15:00,56.36,56.42,56.35,56.42,65800.0,35.3385,35.3761,35.3322,35.3761,65800.0
2012-05-01 12:20:00,56.43,56.44,56.41,56.44,82600.0,35.3824,35.3887,35.3698,35.3887,82600.0
2012-05-01 12:25:00,56.44,56.46,56.43,56.45,114400.0,35.3887,35.4012,35.3824,35.3949,114400.0
2012-05-01 12:30:00,56.46,56.5,56.45,56.49,109500.0,35.4012,35.4263,35.3949,35.42,109500.0
2012-05-01 12:35:00,56.49,56.59,56.49,56.56,90700.0,35.42,35.4827,35.42,35.4639,90700.0
2012-05-01 12:40:00,56.57,56.65,56.56,56.65,84500.0,35.4702,35.5203,35.4639,35.5203,84500.0
2012-05-01 12:45:00,56.65,56.67,56.58,56.59,113300.0,35.5203,35.5329,35.4764,35.4827,113300.0
2012-05-01 12:50:00,56.58,56.6,56.57,56.59,114800.0,35.4764,35.489,35.4702,35.4827,114800.0
2012-05-01 12:55:00,56.6,56.6,56.55,56.58,67100.0,35.489,35.489,35.4576,35.4764,67100.0
2012-05-01 13:00:00,56.59,56.61,56.56,56.57,110900.0,35.4827,35.4952,35.4639,35.4702,110900.0
2012-05-01 13:05:00,56.58,56.6,56.57,56.58,62000.0,35.4764,35.489,35.4702,35.4764,62000.0
2012-05-01 13:10:00,56.57,56.58,56.52,56.53,138100.0,35.4702,35.4764,35.4388,35.4451,138100.0
2012-05-01 13:15:00,56.53,56.54,56.46,56.48,182200.0,35.4451,35.4514,35.4012,35.4137,182200.0
2012-05-01 13:20:00,56.48,56.53,56.47,56.5,98900.0,35.4137,35.4451,35.4075,35.4263,98900.0
2012-05-01 13:25:00,56.5,56.51,56.49,56.49,111200.0,35.4263,35.4325,35.42,35.42,111200.0
2012-05-01 13:30:00,56.49,56.51,56.48,56.49,86900.0,35.42,35.4325,35.4137,35.42,86900.0
2012-05-01 13:35:00,56.51,56.55,56.5,56.53,96300.0,35.4325,35.4576,35.4263,35.4451,96300.0
2012-05-01 13:40:00,56.53,56.55,56.51,56.53,90700.0,35.4451,35.4576,35.4325,35.4451,90700.0
2012-05-01 13:45:00,56.54,56.62,56.52,56.62,109800.0,35.4514,35.5015,35.4388,35.5015,109800.0
2012-05-01 13:50:00,56.61,56.69,56.61,56.69,99100.0,35.4952,35.5454,35.4952,35.5454,99100.0
2012-05-01 13:55:00,56.7,56.74,56.67,56.7,127900.0,35.5517,35.5768,35.5329,35.5517,127900.0
2012-05-01 14:00:00,56.69,56.7,56.66,56.7,94600.0,35.5454,35.5517,35.5266,35.5517,94600.0
2012-05-01 14:05:00,56.7,56.72,56.64,56.65,86800.0,35.5517,35.5642,35.5141,35.5203,86800.0
2012-05-01 14:10:00,56.65,56.66,56.59,56.6,110800.0,35.5203,35.5266,35.4827,35.489,110800.0
2012-05-01 14:15:00,56.59,56.61,56.58,56.6,95900.0,35.4827,35.4952,35.4764,35.489,95900.0
2012-05-01 14:20:00,56.6,56.63,56.56,56.58,145300.0,35.489,35.5078,35.4639,35.4764,145300.0
2012-05-01 14:25:00,56.57,56.58,56.48,56.5,128600.0,35.4702,35.4764,35.4137,35.4263,128600.0
2012-05-01 14:30:00,56.49,56.5,56.46,56.48,143700.0,35.42,35.4263,35.4012,35.4137,143700.0
2012-05-01 14:35:00,56.49,56.49,56.47,56.48,148000.0,35.42,35.42,35.4075,35.4137,148000.0
2012-05-01 14:40:00,56.48,56.49,56.41,56.42,135900.0,35.4137,35.42,35.3698,35.3761,135900.0
2012-05-01 14:45:00,56.42,56.47,56.42,56.44,114800.0,35.3761,35.4075,35.3761,35.3887,114800.0
2012-05-01 14:50:00,56.44,56.45,56.36,56.39,220800.0,35.3887,35.3949,35.3385,35.3573,220800.0
2012-05-01 14:55:00,56.39,56.53,56.38,56.53,142200.0,35.3573,35.4451,35.351,35.4451,142200.0
2012-05-01 15:00:00,56.53,56.62,56.52,56.61,209800.0,35.4451,35.5015,35.4388,35.4952,209800.0
2012-05-01 15:05:00,56.62,56.62,56.59,56.6,142600.0,35.5015,35.5015,35.4827,35.489,142600.0
2012-05-01 15:10:00,56.6,56.65,56.59,56.65,113500.0,35.489,35.5203,35.4827,35.5203,113500.0
2012-05-01 15:15:00,56.65,56.69,56.61,56.61,167300.0,35.5203,35.5454,35.4952,35.4952,167300.0
2012-05-01 15:20:00,56.61,56.62,56.56,56.61,118400.0,35.4952,35.5015,35.4639,35.4952,118400.0
2012-05-01 15:25:00,56.61,56.62,56.57,56.59,169100.0,35.4952,35.5015,35.4702,35.4827,169100.0
2012-05-01 15:30:00,56.59,56.61,56.53,56.6,141900.0,35.4827,35.4952,35.4451,35.489,141900.0
2012-05-01 15:35:00,56.6,56.66,56.59,56.65,164500.0,35.489,35.5266,35.4827,35.5203,164500.0
2012-05-01 15:40:00,56.66,56.67,56.55,56.58,237700.0,35.5266,35.5329,35.4576,35.4764,237700.0
2012-05-01 15:45:00,56.59,56.6,56.39,56.4,347800.0,35.4827,35.489,35.3573,35.3636,347800.0
2012-05-01 15:50:00,56.4,56.46,56.39,56.45,362700.0,35.3636,35.4012,35.3573,35.3949,362700.0
2012-05-01 15:55:00,56.45,56.5,56.39,56.49,603300.0,35.3949,35.4263,35.3573,35.42,603300.0
2012-05-02 09:30:00,55.83,55.83,54.65,55.06,701000.0,35.0062,35.0062,34.2663,34.5234,701000.0
2012-05-02 09:35:00,55.02,55.27,54.75,54.92,403200.0,34.4983,34.6551,34.329,34.4356,403200.0
2012-05-02 09:40:00,54.93,54.99,54.76,54.95,373100.0,34.4419,34.4795,34.3353,34.4544,373100.0
2012-05-02 09:45:00,54.95,55.15,54.88,55.12,315700.0,34.4544,34.5798,34.4105,34.561,315700.0
2012-05-02 09:50:00,55.12,55.16,54.96,55.07,240100.0,34.561,34.5861,34.4607,34.5296,240100.0
2012-05-02 09:55:00,55.07,55.11,54.97,55.01,180700.0,34.5296,34.5547,34.4669,34.492,180700.0
2012-05-02 10:00:00,55.01,55.1,54.95,55.0,237100.0,34.492,34.5485,34.4544,34.4858,237100.0
2012-05-02 10:05:00,55.0,55.15,54.98,55.08,169900.0,34.4858,34.5798,34.4732,34.5359,169900.0
2012-05-02 10:10:00,55.07,55.12,55.05,55.05,181300.0,34.5296,34.561,34.5171,34.5171,181300.0
2012-05-02 10:15:00,55.05,55.08,54.96,55.0,255500.0,34.5171,34.5359,34.4607,34.4858,255500.0
2012-05-02 10:20:00,55.0,55.05,54.96,55.05,179600.0,34.4858,34.5171,34.4607,34.5171,179600.0
2012-05-02 10:25:00,55.05,55.17,55.0,55.17,166300.0,34.5171,34.5923,34.4858,34.5923,166300.0
2012-05-02 10:30:00,55.16,55.25,55.05,55.25,156600.0,34.5861,34.6425,34.5171,34.6425,156600.0
2012-05-02 10:35:00,55.25,55.42,55.24,55.41,153100.0,34.6425,34.7491,34.6362,34.7428,153100.0
2012-05-02 10:40:00,55.41,55.42,55.21,55.26,238700.0,34.7428,34.7491,34.6174,34.6488,238700.0
2012-05-02 10:45:00,55.28,55.35,55.25,55.29,139600.0,34.6613,34.7052,34.6425,34.6676,139600.0
2012-05-02 10:50:00,55.29,55.29,55.21,55.21,115300.0,34.6676,34.6676,34.6174,34.6174,115300.0
2012-05-02 10:55:00,55.21,55.25,55.1,55.12,148900.0,34.6174,34.6425,34.5485,34.561,148900.0
2012-05-02 11:00:00,55.12,55.18,55.11,55.17,124200.0,34.561,34.5986,34.5547,34.5923,124200.0
2012-05-02 11:05:00,55.16,55.2,55.1,55.16,119800.0,34.5861,34.6112,34.5485,34.5861,119800.0
2012-05-02 11:10:00,55.16,55.17,55.11,55.14,111000.0,34.5861,34.5923,34.5547,34.5735,111000.0
2012-05-02 11:15:00,55.13,55.13,54.98,55.01,190200.0,34.5673,34.5673,34.4732,34.492,190200.0
2012-05-02 11:20:00,55.01,55.01,54.89,54.95,146600.0,34.492,34.492,34.4168,34.4544,146600.0
2012-05-02 11:25:00,54.94,55.05,54.94,54.95,136000.0,34.4481,34.5171,34.4481,34.4544,136000.0
2012-05-02 11:30:00,54.94,54.96,54.92,54.94,101100.0,34.4481,34.4607,34.4356,34.4481,101100.0
2012-05-02 11:35:00,54.94,54.95,54.91,54.95,155400.0,34.4481,34.4544,34.4293,34.4544,155400.0
2012-05-02 11:40:00,54.95,54.96,54.88,54.9,132400.0,34.4544,34.4607,34.4105,34.4231,132400.0
2012-05-02 11:45:00,54.9,54.91,54.88,54.89,84200.0,34.4231,34.4293,34.4105,34.4168,84200.0
2012-05-02 11:50:00,54.89,54.9,54.83,54.84,140300.0,34.4168,34.4231,34.3792,34.3854,140300.0
2012-05-02 11:55:00,54.83,54.86,54.82,54.83,127500.0,34.3792,34.398,34.3729,34.3792,127500.0
2012-05-02 12:00:00,54.84,54.84,54.8,54.82,107200.0,34.3854,34.3854,34.3604,34.3729,107200.0
2012-05-02 12:05:00,54.82,54.87,54.82,54.84,145200.0,34.3729,34.4042,34.3729,34.3854,145200.0
2012-05-02 12:10:00,54.84,54.87,54.82,54.83,78800.0,34.3854,34.4042,34.3729,34.3792,78800.0
2012-05-02 12:15:00,54.83,54.9,54.81,54.88,109200.0,34.3792,34.4231,34.3666,34.4105,109200.0
2012-05-02 12:20:00,54.88,54.9,54.82,54.83,201200.0,34.4105,34.4231,34.3729,34.3792,201200.0
2012-05-02 12:25:00,54.82,54.84,54.77,54.78,135900.0,34.3729,34.3854,34.3415,34.3478,135900.0
2012-05-02 12:30:00,54.78,54.79,54.76,54.78,93900.0,34.3478,34.3541,34.3353,34.3478,93900.0
2012-05-02 12:35:00,54.77,54.81,54.77,54.77,128100.0,34.3415,34.3666,34.3415,34.3415,128100.0
2012-05-02 12:40:00,54.78,54.79,54.75,54.76,131000.0,34.3478,34.3541,34.329,34.3353,131000.0
2012-05-02 12:45:00,54.76,54.77,54.73,54.75,125600.0,34.3353,34.3415,34.3165,34.329,125600.0
2012-05-02 12:50:00,54.75,54.78,54.73,54.75,107900.0,34.329,34.3478,34.3165,34.329,107900.0
2012-05-02 12:55:00,54.76,54.77,54.74,54.75,89700.0,34.3353,34.3415,34.3227,34.329,89700.0
2012-05-02 13:00:00,54.75,54.76,54.72,54.73,136200.0,34.329,34.3353,34.3102,34.3165,136200.0
2012-05-02 13:05:00,54.73,54.75,54.72,54.72,87900.0,34.3165,34.329,34.3102,34.3102,87900.0
2012-05-02 13:10:00,54.73,54.75,54.72,54.75,55000.0,34.3165,34.329,34.3102,34.329,55000.0
2012-05-02 13:15:00,54.74,54.78,54.71,54.73,131700.0,34.3227,34.3478,34.3039,34.3165,131700.0
2012-05-02 13:20:00,54.73,54.74,54.7,54.74,95500.0,34.3165,34.3227,34.2977,34.3227,95500.0
2012-05-02 13:25:00,54.73,54.77,54.72,54.73,79100.0,34.3165,34.3415,34.3102,34.3165,79100.0
2012-05-02 13:30:00,54.73,54.78,54.73,54.75,88200.0,34.3165,34.3478,34.3165,34.329,88200.0
2012-05-02 13:35:00,54.75,54.75,54.73,54.74,49900.0,34.329,34.329,34.3165,34.3227,49900.0
2012-05-02 13:40:00,54.75,54.76,54.73,54.75,82000.0,34.329,34.3353,34.3165,34.329,82000.0
2012-05-02 13:45:00,54.75,54.77,54.74,54.75,115800.0,34.329,34.3415,34.3227,34.329,115800.0
2012-05-02 13:50:00,54.75,54.78,54.75,54.77,109100.0,34.329,34.3478,34.329,34.3415,109100.0
2012-05-02 13:55:00,54.76,54.77,54.72,54.74,102900.0,34.3353,34.3415,34.3102,34.3227,102900.0
2012-05-02 14:00:00,54.73,54.75,54.72,54.73,145000.0,34.3165,34.329,34.3102,34.3165,145000.0
2012-05-02 14:05:00,54.73,54.77,54.72,54.75,164300.0,34.3165,34.3415,34.3102,34.329,164300.0
2012-05-02 14:10:00,54.75,54.8,54.75,54.78,144700.0,34.329,34.3604,34.329,34.3478,144700.0
2012-05-02 14:15:00,54.78,54.84,54.78,54.83,124300.0,34.3478,34.3854,34.3478,34.3792,124300.0
2012-05-02 14:20:00,54.83,54.88,54.82,54.88,120500.0,34.3792,34.4105,34.3729,34.4105,120500.0
2012-05-02 14:25:00,54.87,54.92,54.87,54.89,143300.0,34.4042,34.4356,34.4042,34.4168,143300.0
2012-05-02 14:30:00,54.88,54.9,54.83,54.85,192900.0,34.4105,34.4231,34.3792,34.3917,192900.0
2012-05-02 14:35:00,54.84,54.85,54.75,54.76,123500.0,34.3854,34.3917,34.329,34.3353,123500.0
2012-05-02 14:40:00,54.76,54.8,54.75,54.8,158300.0,34.3353,34.3604,34.329,34.3604,158300.0
2012-05-02 14:45:00,54.79,54.8,54.76,54.78,123600.0,34.3541,34.3604,34.3353,34.3478,123600.0
2012-05-02 14:50:00,54.77,54.83,54.77,54.83,146000.0,34.3415,34.3792,34.3415,34.3792,146000.0
2012-05-02 14:55:00,54.83,54.83,54.78,54.78,90800.0,34.3792,34.3792,34.3478,34.3478,90800.0
2012-05-02 15:00:00,54.78,54.8,54.72,54.73,119000.0,34.3478,34.3604,34.3102,34.3165,119000.0
2012-05-02 15:05:00,54.72,54.75,54.68,54.68,167100.0,34.3102,34.329,34.2851,34.2851,167100.0
2012-05-02 15:10:00,54.68,54.73,54.66,54.72,229300.0,34.2851,34.3165,34.2726,34.3102,229300.0
2012-05-02 15:15:00,54.72,54.77,54.68,54.68,192300.0,34.3102,34.3415,34.2851,34.2851,192300.0
2012-05-02 15:20:00,54.68,54.69,54.65,54.65,161000.0,34.2851,34.2914,34.2663,34.2663,161000.0
2012-05-02 15:25:00,54.66,54.66,54.6,54.6,269600.0,34.2726,34.2726,34.235,34.235,269600.0
2012-05-02 15:30:00,54.61,54.61,54.45,54.5,413000.0,34.2412,34.2412,34.1409,34.1722,413000.0
2012-05-02 15:35:00,54.5,54.54,54.46,54.5,256300.0,34.1722,34.1973,34.1472,34.1722,256300.0
2012-05-02 15:40:00,54.5,54.53,54.43,54.49,366400.0,34.1722,34.1911,34.1284,34.166,366400.0
2012-05-02 15:45:00,54.5,54.59,54.49,54.5,362500.0,34.1722,34.2287,34.166,34.1722,362500.0
2012-05-02 15:50:00,54.51,54.59,54.5,54.52,426600.0,34.1785,34.2287,34.1722,34.1848,426600.0
2012-05-02 15:55:00,54.53,54.6,54.52,54.58,555300.0,34.1911,34.235,34.1848,34.2224,555300.0
2012-05-03 09:30:00,54.67,54.96,54.59,54.74,237400.0,34.2788,34.4607,34.2287,34.3227,237400.0
2012-05-03 09:35:00,54.73,54.83,54.64,54.65,155000.0,34.3165,34.3792,34.26,34.2663,155000.0
2012-05-03 09:40:00,54.68,54.73,54.59,54.62,132300.0,34.2851,34.3165,34.2287,34.2475,132300.0
2012-05-03 09:45:00,54.62,54.69,54.57,54.65,106300.0,34.2475,34.2914,34.2161,34.2663,106300.0
2012-05-03 09:50:00,54.65,54.75,54.6,54.74,107200.0,34.2663,34.329,34.235,34.3227,107200.0
2012-05-03 09:55:00,54.73,54.74,54.59,54.63,114100.0,34.3165,34.3227,34.2287,34.2538,114100.0
2012-05-03 10:00:00,54.63,54.63,54.48,54.56,234200.0,34.2538,34.2538,34.1597,34.2099,234200.0
2012-05-03 10:05:00,54.56,54.56,54.45,54.49,118500.0,34.2099,34.2099,34.1409,34.166,118500.0
2012-05-03 10:10:00,54.49,54.49,54.41,54.43,132100.0,34.166,34.166,34.1158,34.1284,132100.0
2012-05-03 10:15:00,54.43,54.43,54.34,54.34,130100.0,34.1284,34.1284,34.0719,34.0719,130100.0
2012-05-03 10:20:00,54.34,54.35,54.28,54.31,154500.0,34.0719,34.0782,34.0343,34.0531,154500.0
2012-05-03 10:25:00,54.31,54.45,54.3,54.45,299100.0,34.0531,34.1409,34.0468,34.1409,299100.0
2012-05-03 10:30:00,54.45,54.45,54.27,54.28,156500.0,34.1409,34.1409,34.028,34.0343,156500.0
2012-05-03 10:35:00,54.28,54.28,54.16,54.17,229600.0,34.0343,34.0343,33.9591,33.9653,229600.0
2012-05-03 10:40:00,54.17,54.18,54.07,54.08,148300.0,33.9653,33.9716,33.9026,33.9089,148300.0
2012-05-03 10:45:00,54.09,54.09,54.03,54.05,155400.0,33.9152,33.9152,33.8776,33.8901,155400.0
2012-05-03 10:50:00,54.05,54.05,53.95,53.98,221600.0,33.8901,33.8901,33.8274,33.8462,221600.0
2012-05-03 10:55:00,53.97,54.04,53.91,54.01,221000.0,33.8399,33.8838,33.8023,33.865,221000.0
2012-05-03 11:00:00,54.02,54.04,53.95,53.95,172600.0,33.8713,33.8838,33.8274,33.8274,172600.0
2012-05-03 11:05:00,53.95,53.97,53.88,53.89,164600.0,33.8274,33.8399,33.7835,33.7898,164600.0
2012-05-03 11:10:00,53.89,53.89,53.81,53.85,196700.0,33.7898,33.7898,33.7396,33.7647,196700.0
2012-05-03 11:15:00,53.85,53.95,53.81,53.91,164300.0,33.7647,33.8274,33.7396,33.8023,164300.0
2012-05-03 11:20:00,53.92,54.04,53.91,54.04,97700.0,33.8086,33.8838,33.8023,33.8838,97700.0
2012-05-03 11:25:00,54.04,54.07,54.01,54.07,125000.0,33.8838,33.9026,33.865,33.9026,125000.0
2012-05-03 11:30:00,54.07,54.12,54.06,54.08,104000.0,33.9026,33.934,33.8964,33.9089,104000.0
2012-05-03 11:35:00,54.08,54.1,54.01,54.03,109300.0,33.9089,33.9214,33.865,33.8776,109300.0
2012-05-03 11:40:00,54.03,54.06,54.0,54.02,80900.0,33.8776,33.8964,33.8587,33.8713,80900.0
2012-05-03 11:45:00,54.02,54.03,53.95,53.96,131600.0,33.8713,33.8776,33.8274,33.8337,131600.0
2012-05-03 11:50:00,53.96,53.96,53.91,53.92,89300.0,33.8337,33.8337,33.8023,33.8086,89300.0
2012-05-03 11:55:00,53.91,53.96,53.87,53.95,106100.0,33.8023,33.8337,33.7772,33.8274,106100.0
2012-05-03 12:00:00,53.94,53.96,53.88,53.91,176300.0,33.8211,33.8337,33.7835,33.8023,176300.0
2012-05-03 12:05:00,53.91,53.95,53.88,53.92,122700.0,33.8023,33.8274,33.7835,33.8086,122700.0
2012-05-03 12:10:00,53.92,53.96,53.9,53.92,120400.0,33.8086,33.8337,33.796,33.8086,120400.0
2012-05-03 12:15:00,53.93,53.94,53.9,53.94,70700.0,33.8149,33.8211,33.796,33.8211,70700.0
2012-05-03 12:20:00,53.94,53.98,53.93,53.95,69600.0,33.8211,33.8462,33.8149,33.8274,69600.0
2012-05-03 12:25:00,53.94,54.0,53.87,53.99,79000.0,33.8211,33.8587,33.7772,33.8525,79000.0
2012-05-03 12:30:00,54.0,54.02,53.99,54.01,65800.0,33.8587,33.8713,33.8525,33.865,65800.0
2012-05-03 12:35:00,54.02,54.06,54.01,54.06,75300.0,33.8713,33.8964,33.865,33.8964,75300.0
2012-05-03 12:40:00,54.06,54.11,54.05,54.06,134000.0,33.8964,33.9277,33.8901,33.8964,134000.0
2012-05-03 12:45:00,54.06,54.1,54.05,54.08,65500.0,33.8964,33.9214,33.8901,33.9089,65500.0
2012-05-03 12:50:00,54.08,54.12,54.08,54.11,70400.0,33.9089,33.934,33.9089,33.9277,70400.0
2012-05-03 12:55:00,54.12,54.16,54.09,54.09,70000.0,33.934,33.9591,33.9152,33.9152,70000.0
2012-05-03 13:00:00,54.09,54.14,54.09,54.13,60300.0,33.9152,33.9465,33.9152,33.9403,60300.0
2012-05-03 13:05:00,54.13,54.2,54.13,54.18,104600.0,33.9403,33.9841,33.9403,33.9716,104600.0
2012-05-03 13:10:00,54.18,54.18,54.08,54.09,70700.0,33.9716,33.9716,33.9089,33.9152,70700.0
2012-05-03 13:15:00,54.1,54.13,54.08,54.13,76000.0,33.9214,33.9403,33.9089,33.9403,76000.0
2012-05-03 13:20:00,54.13,54.19,54.1,54.13,72900.0,33.9403,33.9779,33.9214,33.9403,72900.0
2012-05-03 13:25:00,54.13,54.14,54.07,54.11,91400.0,33.9403,33.9465,33.9026,33.9277,91400.0
2012-05-03 13:30:00,54.11,54.11,54.08,54.1,78600.0,33.9277,33.9277,33.9089,33.9214,78600.0
2012-05-03 13:35:00,54.1,54.12,54.07,54.1,73900.0,33.9214,33.934,33.9026,33.9214,73900.0
2012-05-03 13:40:00,54.1,54.1,53.9,53.9,131000.0,33.9214,33.9214,33.796,33.796,131000.0
2012-05-03 13:45:00,53.91,53.95,53.9,53.94,94500.0,33.8023,33.8274,33.796,33.8211,94500.0
2012-05-03 13:50:00,53.94,54.01,53.93,54.0,85900.0,33.8211,33.865,33.8149,33.8587,85900.0
2012-05-03 13:55:00,54.0,54.04,53.99,54.02,94300.0,33.8587,33.8838,33.8525,33.8713,94300.0
2012-05-03 14:00:00,54.03,54.05,54.01,54.03,117900.0,33.8776,33.8901,33.865,33.8776,117900.0
2012-05-03 14:05:00,54.04,54.1,54.03,54.06,140900.0,33.8838,33.9214,33.8776,33.8964,140900.0
2012-05-03 14:10:00,54.05,54.1,54.05,54.09,95000.0,33.8901,33.9214,33.8901,33.9152,95000.0
2012-05-03 14:15:00,54.09,54.12,54.07,54.08,126300.0,33.9152,33.934,33.9026,33.9089,126300.0
2012-05-03 14:20:00,54.08,54.08,53.99,53.99,106500.0,33.9089,33.9089,33.8525,33.8525,106500.0
2012-05-03 14:25:00,54.0,54.03,53.98,54.03,62500.0,33.8587,33.8776,33.8462,33.8776,62500.0
2012-05-03 14:30:00,54.02,54.06,54.02,54.05,103400.0,33.8713,33.8964,33.8713,33.8901,103400.0
2012-05-03 14:35:00,54.05,54.11,54.04,54.09,115800.0,33.8901,33.9277,33.8838,33.9152,115800.0
2012-05-03 14:40:00,54.1,54.13,54.06,54.07,105600.0,33.9214,33.9403,33.8964,33.9026,105600.0
2012-05-03 14:45:00,54.07,54.07,54.02,54.02,111900.0,33.9026,33.9026,33.8713,33.8713,111900.0
2012-05-03 14:50:00,54.03,54.06,54.01,54.06,74700.0,33.8776,33.8964,33.865,33.8964,74700.0
2012-05-03 14:55:00,54.07,54.16,54.05,54.15,134000.0,33.9026,33.9591,33.8901,33.9528,134000.0
2012-05-03 15:00:00,54.16,54.18,54.14,54.15,134600.0,33.9591,33.9716,33.9465,33.9528,134600.0
2012-05-03 15:05:00,54.15,54.24,54.14,54.16,176700.0,33.9528,34.0092,33.9465,33.9591,176700.0
2012-05-03 15:10:00,54.16,54.19,54.12,54.19,185600.0,33.9591,33.9779,33.934,33.9779,185600.0
2012-05-03 15:15:00,54.18,54.26,54.18,54.23,109600.0,33.9716,34.0218,33.9716,34.003,109600.0
2012-05-03 15:20:00,54.22,54.24,54.17,54.19,257700.0,33.9967,34.0092,33.9653,33.9779,257700.0
2012-05-03 15:25:00,54.19,54.25,54.19,54.22,262000.0,33.9779,34.0155,33.9779,33.9967,262000.0
2012-05-03 15:30:00,54.22,54.24,54.19,54.2,180400.0,33.9967,34.0092,33.9779,33.9841,180400.0
2012-05-03 15:35:00,54.21,54.24,54.19,54.23,275800.0,33.9904,34.0092,33.9779,34.003,275800.0
2012-05-03 15:40:00,54.23,54.25,54.19,54.25,314900.0,34.003,34.0155,33.9779,34.0155,314900.0
2012-05-03 15:45:00,54.24,54.27,54.2,54.24,368800.0,34.0092,34.028,33.9841,34.0092,368800.0
2012-05-03 15:50:00,54.23,54.24,54.17,54.18,435900.0,34.003,34.0092,33.9653,33.9716,435900.0
2012-05-03 15:55:00,54.18,54.26,54.17,54.25,435100.0,33.9716,34.0218,33.9653,34.0155,435100.0
2012-05-04 09:30:00,53.8,54.0,53.8,53.93,296200.0,33.7333,33.8587,33.7333,33.8149,296200.0
2012-05-04 09:35:00,53.93,53.94,53.81,53.94,114600.0,33.8149,33.8211,33.7396,33.8211,114600.0
2012-05-04 09:40:00,53.94,53.94,53.77,53.77,146200.0,33.8211,33.8211,33.7145,33.7145,146200.0
2012-05-04 09:45:00,53.76,53.78,53.69,53.74,141400.0,33.7083,33.7208,33.6644,33.6957,141400.0
2012-05-04 09:50:00,53.75,53.86,53.74,53.77,135500.0,33.702,33.771,33.6957,33.7145,135500.0
2012-05-04 09:55:00,53.77,53.78,53.6,53.63,163300.0,33.7145,33.7208,33.6079,33.6267,163300.0
2012-05-04 10:00:00,53.63,53.65,53.4,53.43,204400.0,33.6267,33.6393,33.4825,33.5013,204400.0
2012-05-04 10:05:00,53.43,53.52,53.42,53.47,124600.0,33.5013,33.5578,33.4951,33.5264,124600.0
2012-05-04 10:10:00,53.48,53.56,53.42,53.45,210400.0,33.5327,33.5829,33.4951,33.5139,210400.0
2012-05-04 10:15:00,53.46,53.52,53.4,53.46,217200.0,33.5202,33.5578,33.4825,33.5202,217200.0
2012-05-04 10:20:00,53.44,53.63,53.44,53.62,136300.0,33.5076,33.6267,33.5076,33.6205,136300.0
2012-05-04 10:25:00,53.62,53.72,53.5,53.51,183600.0,33.6205,33.6832,33.5452,33.5515,183600.0
2012-05-04 10:30:00,53.5,53.54,53.47,53.53,85200.0,33.5452,33.5703,33.5264,33.564,85200.0
2012-05-04 10:35:00,53.53,53.54,53.36,53.43,131400.0,33.564,33.5703,33.4575,33.5013,131400.0
2012-05-04 10:40:00,53.43,53.49,53.36,53.45,146500.0,33.5013,33.539,33.4575,33.5139,146500.0
2012-05-04 10:45:00,53.45,53.45,53.36,53.4,137700.0,33.5139,33.5139,33.4575,33.4825,137700.0
2012-05-04 10:50:00,53.41,53.52,53.4,53.49,70500.0,33.4888,33.5578,33.4825,33.539,70500.0
2012-05-04 10:55:00,53.49,53.54,53.46,53.52,104300.0,33.539,33.5703,33.5202,33.5578,104300.0
2012-05-04 11:00:00,53.51,53.52,53.44,53.45,96300.0,33.5515,33.5578,33.5076,33.5139,96300.0
2012-05-04 11:05:00,53.45,53.46,53.3,53.34,210400.0,33.5139,33.5202,33.4198,33.4449,210400.0
2012-05-04 11:10:00,53.34,53.44,53.33,53.41,127800.0,33.4449,33.5076,33.4386,33.4888,127800.0
2012-05-04 11:15:00,53.4,53.4,53.3,53.38,108600.0,33.4825,33.4825,33.4198,33.47,108600.0
2012-05-04 11:20:00,53.39,53.41,53.26,53.27,114500.0,33.4763,33.4888,33.3948,33.401,114500.0
2012-05-04 11:25:00,53.27,53.31,53.25,53.3,108700.0,33.401,33.4261,33.3885,33.4198,108700.0
2012-05-04 11:30:00,53.29,53.36,53.28,53.3,57300.0,33.4136,33.4575,33.4073,33.4198,57300.0
2012-05-04 11:35:00,53.29,53.3,53.16,53.16,145000.0,33.4136,33.4198,33.3321,33.3321,145000.0
2012-05-04 11:40:00,53.16,53.17,53.07,53.09,140000.0,33.3321,33.3383,33.2756,33.2882,140000.0
2012-05-04 11:45:00,53.08,53.09,53.03,53.03,118500.0,33.2819,33.2882,33.2505,33.2505,118500.0
2012-05-04 11:50:00,53.03,53.05,53.0,53.01,221000.0,33.2505,33.2631,33.2317,33.238,221000.0
2012-05-04 11:55:00,53.02,53.02,53.0,53.01,153600.0,33.2443,33.2443,33.2317,33.238,153600.0
2012-05-04 12:00:00,53.01,53.03,52.99,53.03,167400.0,33.238,33.2505,33.2255,33.2505,167400.0
2012-05-04 12:05:00,53.03,53.2,53.03,53.2,96200.0,33.2505,33.3571,33.2505,33.3571,96200.0
2012-05-04 12:10:00,53.21,53.31,53.19,53.25,120700.0,33.3634,33.4261,33.3509,33.3885,120700.0
2012-05-04 12:15:00,53.25,53.26,53.17,53.2,88200.0,33.3885,33.3948,33.3383,33.3571,88200.0
2012-05-04 12:20:00,53.2,53.21,53.13,53.13,69700.0,33.3571,33.3634,33.3132,33.3132,69700.0
2012-05-04 12:25:00,53.13,53.19,53.13,53.16,67000.0,33.3132,33.3509,33.3132,33.3321,67000.0
2012-05-04 12:30:00,53.15,53.16,53.14,53.15,43000.0,33.3258,33.3321,33.3195,33.3258,43000.0
2012-05-04 12:35:00,53.15,53.15,53.08,53.11,78000.0,33.3258,33.3258,33.2819,33.3007,78000.0
2012-05-04 12:40:00,53.1,53.12,53.03,53.05,101500.0,33.2944,33.307,33.2505,33.2631,101500.0
2012-05-04 12:45:00,53.05,53.21,53.05,53.21,115300.0,33.2631,33.3634,33.2631,33.3634,115300.0
2012-05-04 12:50:00,53.21,53.23,53.17,53.19,73900.0,33.3634,33.3759,33.3383,33.3509,73900.0
2012-05-04 12:55:00,53.19,53.26,53.17,53.26,62100.0,33.3509,33.3948,33.3383,33.3948,62100.0
2012-05-04 13:00:00,53.26,53.3,53.25,53.29,57100.0,33.3948,33.4198,33.3885,33.4136,57100.0
2012-05-04 13:05:00,53.28,53.35,53.28,53.32,87300.0,33.4073,33.4512,33.4073,33.4324,87300.0
2012-05-04 13:10:00,53.31,53.34,53.27,53.27,101200.0,33.4261,33.4449,33.401,33.401,101200.0
2012-05-04 13:15:00,53.28,53.28,53.24,53.26,91700.0,33.4073,33.4073,33.3822,33.3948,91700.0
2012-05-04 13:20:00,53.26,53.26,53.14,53.14,145400.0,33.3948,33.3948,33.3195,33.3195,145400.0
2012-05-04 13:25:00,53.15,53.16,53.13,53.14,125600.0,33.3258,33.3321,33.3132,33.3195,125600.0
2012-05-04 13:30:00,53.15,53.15,53.09,53.1,192100.0,33.3258,33.3258,33.2882,33.2944,192100.0
2012-05-04 13:35:00,53.1,53.11,53.08,53.1,112000.0,33.2944,33.3007,33.2819,33.2944,112000.0
2012-05-04 13:40:00,53.11,53.13,53.07,53.08,167500.0,33.3007,33.3132,33.2756,33.2819,167500.0
2012-05-04 13:45:00,53.08,53.11,53.06,53.09,86500.0,33.2819,33.3007,33.2693,33.2882,86500.0
2012-05-04 13:50:00,53.09,53.11,53.08,53.09,102000.0,33.2882,33.3007,33.2819,33.2882,102000.0
2012-05-04 13:55:00,53.09,53.15,53.08,53.14,81300.0,33.2882,33.3258,33.2819,33.3195,81300.0
2012-05-04 14:00:00,53.13,53.14,53.1,53.11,117000.0,33.3132,33.3195,33.2944,33.3007,117000.0
2012-05-04 14:05:00,53.11,53.13,53.08,53.13,132400.0,33.3007,33.3132,33.2819,33.3132,132400.0
2012-05-04 14:10:00,53.12,53.13,53.07,53.09,79200.0,33.307,33.3132,33.2756,33.2882,79200.0
2012-05-04 14:15:00,53.1,53.1,53.05,53.06,108700.0,33.2944,33.2944,33.2631,33.2693,108700.0
2012-05-04 14:20:00,53.07,53.1,53.05,53.08,136300.0,33.2756,33.2944,33.2631,33.2819,136300.0
2012-05-04 14:25:00,53.07,53.11,53.03,53.04,169700.0,33.2756,33.3007,33.2505,33.2568,169700.0
2012-05-04 14:30:00,53.03,53.05,53.02,53.04,90400.0,33.2505,33.2631,33.2443,33.2568,90400.0
2012-05-04 14:35:00,53.03,53.05,53.0,53.01,174300.0,33.2505,33.2631,33.2317,33.238,174300.0
2012-05-04 14:40:00,53.01,53.01,52.97,53.0,191900.0,33.238,33.238,33.2129,33.2317,191900.0
2012-05-04 14:45:00,53.0,53.0,52.96,52.98,136600.0,33.2317,33.2317,33.2066,33.2192,136600.0
2012-05-04 14:50:00,52.99,52.99,52.96,52.98,108700.0,33.2255,33.2255,33.2066,33.2192,108700.0
2012-05-04 14:55:00,52.99,53.02,52.99,53.02,166300.0,33.2255,33.2443,33.2255,33.2443,166300.0
2012-05-04 15:00:00,53.02,53.19,53.02,53.19,132800.0,33.2443,33.3509,33.2443,33.3509,132800.0
2012-05-04 15:05:00,53.19,53.24,53.19,53.22,122800.0,33.3509,33.3822,33.3509,33.3697,122800.0
2012-05-04 15:10:00,53.22,53.24,53.18,53.19,256700.0,33.3697,33.3822,33.3446,33.3509,256700.0
2012-05-04 15:15:00,53.18,53.23,53.16,53.2,144500.0,33.3446,33.3759,33.3321,33.3571,144500.0
2012-05-04 15:20:00,53.2,53.23,53.17,53.21,118300.0,33.3571,33.3759,33.3383,33.3634,118300.0
2012-05-04 15:25:00,53.2,53.25,53.2,53.22,228400.0,33.3571,33.3885,33.3571,33.3697,228400.0
2012-05-04 15:30:00,53.22,53.22,53.17,53.17,245300.0,33.3697,33.3697,33.3383,33.3383,245300.0
2012-05-04 15:35:00,53.18,53.18,53.1,53.11,207000.0,33.3446,33.3446,33.2944,33.3007,207000.0
2012-05-04 15:40:00,53.11,53.19,53.11,53.16,210300.0,33.3007,33.3509,33.3007,33.3321,210300.0
2012-05-04 15:45:00,53.17,53.19,53.12,53.13,227500.0,33.3383,33.3509,33.307,33.3132,227500.0
2012-05-04 15:50:00,53.13,53.22,53.12,53.15,230000.0,33.3132,33.3697,33.307,33.3258,230000.0
2012-05-04 15:55:00,53.16,53.2,53.15,53.15,525400.0,33.3321,33.3571,33.3258,33.3258,525400.0
2012-05-07 09:30:00,52.24,52.72,52.13,52.54,461700.0,32.7552,33.0562,32.6862,32.9433,461700.0
2012-05-07 09:35:00,52.52,52.87,52.48,52.83,166800.0,32.9308,33.1502,32.9057,33.1251,166800.0
2012-05-07 09:40:00,52.85,52.96,52.79,52.79,157500.0,33.1377,33.2066,33.1001,33.1001,157500.0
2012-05-07 09:45:00,52.78,52.8,52.65,52.66,158100.0,33.0938,33.1063,33.0123,33.0185,158100.0
2012-05-07 09:50:00,52.65,52.72,52.48,52.48,209200.0,33.0123,33.0562,32.9057,32.9057,209200.0
2012-05-07 09:55:00,52.48,52.5,52.32,52.49,144100.0,32.9057,32.9182,32.8054,32.912,144100.0
2012-05-07 10:00:00,52.49,52.71,52.41,52.66,159900.0,32.912,33.0499,32.8618,33.0185,159900.0
2012-05-07 10:05:00,52.65,52.7,52.57,52.6,97100.0,33.0123,33.0436,32.9621,32.9809,97100.0
2012-05-07 10:10:00,52.61,52.66,52.55,52.57,105600.0,32.9872,33.0185,32.9496,32.9621,105600.0
2012-05-07 10:15:00,52.56,52.58,52.48,52.52,132100.0,32.9558,32.9684,32.9057,32.9308,132100.0
2012-05-07 10:20:00,52.53,52.59,52.47,52.53,201100.0,32.937,32.9747,32.8994,32.937,201100.0
2012-05-07 10:25:00,52.52,52.55,52.45,52.46,184400.0,32.9308,32.9496,32.8869,32.8931,184400.0
2012-05-07 10:30:00,52.46,52.49,52.38,52.4,97200.0,32.8931,32.912,32.843,32.8555,97200.0
2012-05-07 10:35:00,52.39,52.42,52.37,52.38,124900.0,32.8493,32.8681,32.8367,32.843,124900.0
2012-05-07 10:40:00,52.38,52.41,52.36,52.36,130800.0,32.843,32.8618,32.8304,32.8304,130800.0
2012-05-07 10:45:00,52.36,52.38,52.34,52.36,145000.0,32.8304,32.843,32.8179,32.8304,145000.0
2012-05-07 10:50:00,52.34,52.36,52.32,52.35,114200.0,32.8179,32.8304,32.8054,32.8242,114200.0
2012-05-07 10:55:00,52.35,52.36,52.28,52.33,134300.0,32.8242,32.8304,32.7803,32.8116,134300.0
2012-05-07 11:00:00,52.34,52.38,52.31,52.33,168200.0,32.8179,32.843,32.7991,32.8116,168200.0
2012-05-07 11:05:00,52.34,52.43,52.32,52.41,300500.0,32.8179,32.8743,32.8054,32.8618,300500.0
2012-05-07 11:10:00,52.41,52.41,52.37,52.39,151700.0,32.8618,32.8618,32.8367,32.8493,151700.0
2012-05-07 11:15:00,52.39,52.41,52.36,52.38,122800.0,32.8493,32.8618,32.8304,32.843,122800.0
2012-05-07 11:20:00,52.37,52.44,52.37,52.44,118800.0,32.8367,32.8806,32.8367,32.8806,118800.0
2012-05-07 11:25:00,52.44,52.46,52.43,52.46,82600.0,32.8806,32.8931,32.8743,32.8931,82600.0
2012-05-07 11:30:00,52.45,52.48,52.45,52.47,99600.0,32.8869,32.9057,32.8869,32.8994,99600.0
2012-05-07 11:35:00,52.48,52.5,52.46,52.5,148400.0,32.9057,32.9182,32.8931,32.9182,148400.0
2012-05-07 11:40:00,52.49,52.5,52.4,52.42,94100.0,32.912,32.9182,32.8555,32.8681,94100.0
2012-05-07 11:45:00,52.41,52.42,52.28,52.31,150300.0,32.8618,32.8681,32.7803,32.7991,150300.0
2012-05-07 11:50:00,52.3,52.33,52.3,52.3,94300.0,32.7928,32.8116,32.7928,32.7928,94300.0
2012-05-07 11:55:00,52.32,52.35,52.32,52.35,194700.0,32.8054,32.8242,32.8054,32.8242,194700.0
2012-05-07 12:00:00,52.35,52.46,52.34,52.45,201200.0,32.8242,32.8931,32.8179,32.8869,201200.0
2012-05-07 12:05:00,52.46,52.62,52.45,52.55,134400.0,32.8931,32.9935,32.8869,32.9496,134400.0
2012-05-07 12:10:00,52.55,52.58,52.49,52.55,128400.0,32.9496,32.9684,32.912,32.9496,128400.0
2012-05-07 12:15:00,52.55,52.61,52.54,52.6,88700.0,32.9496,32.9872,32.9433,32.9809,88700.0
2012-05-07 12:20:00,52.59,52.74,52.58,52.73,119900.0,32.9747,33.0687,32.9684,33.0624,119900.0
2012-05-07 12:25:00,52.73,52.81,52.73,52.8,63600.0,33.0624,33.1126,33.0624,33.1063,63600.0
2012-05-07 12:30:00,52.8,52.88,52.79,52.85,138000.0,33.1063,33.1565,33.1001,33.1377,138000.0
2012-05-07 12:35:00,52.84,52.85,52.76,52.77,71400.0,33.1314,33.1377,33.0812,33.0875,71400.0
2012-05-07 12:40:00,52.77,52.87,52.75,52.87,74500.0,33.0875,33.1502,33.075,33.1502,74500.0
2012-05-07 12:45:00,52.87,52.9,52.84,52.89,42200.0,33.1502,33.169,33.1314,33.1628,42200.0
2012-05-07 12:50:00,52.89,52.93,52.85,52.86,63600.0,33.1628,33.1878,33.1377,33.1439,63600.0
2012-05-07 12:55:00,52.85,52.87,52.76,52.87,122800.0,33.1377,33.1502,33.0812,33.1502,122800.0
2012-05-07 13:00:00,52.87,52.95,52.84,52.94,80200.0,33.1502,33.2004,33.1314,33.1941,80200.0
2012-05-07 13:05:00,52.94,53.0,52.94,52.98,88100.0,33.1941,33.2317,33.1941,33.2192,88100.0
2012-05-07 13:10:00,52.98,53.05,52.92,53.02,112300.0,33.2192,33.2631,33.1816,33.2443,112300.0
2012-05-07 13:15:00,53.02,53.07,52.94,53.0,86400.0,33.2443,33.2756,33.1941,33.2317,86400.0
2012-05-07 13:20:00,53.0,53.12,52.99,53.02,119400.0,33.2317,33.307,33.2255,33.2443,119400.0
2012-05-07 13:25:00,53.01,53.04,52.96,52.96,116100.0,33.238,33.2568,33.2066,33.2066,116100.0
2012-05-07 13:30:00,52.96,53.01,52.96,53.0,123000.0,33.2066,33.238,33.2066,33.2317,123000.0
2012-05-07 13:35:00,53.0,53.03,52.95,53.01,110100.0,33.2317,33.2505,33.2004,33.238,110100.0
2012-05-07 13:40:00,53.01,53.09,53.0,53.09,120600.0,33.238,33.2882,33.2317,33.2882,120600.0
2012-05-07 13:45:00,53.09,53.11,52.98,53.07,177200.0,33.2882,33.3007,33.2192,33.2756,177200.0
2012-05-07 13:50:00,53.07,53.1,52.99,53.09,123000.0,33.2756,33.2944,33.2255,33.2882,123000.0
2012-05-07 13:55:00,53.1,53.18,53.09,53.1,149200.0,33.2944,33.3446,33.2882,33.2944,149200.0
2012-05-07 14:00:00,53.1,53.17,53.09,53.14,130700.0,33.2944,33.3383,33.2882,33.3195,130700.0
2012-05-07 14:05:00,53.14,53.22,53.14,53.2,136000.0,33.3195,33.3697,33.3195,33.3571,136000.0
2012-05-07 14:10:00,53.2,53.22,53.17,53.19,111500.0,33.3571,33.3697,33.3383,33.3509,111500.0
2012-05-07 14:15:00,53.19,53.23,53.18,53.19,99700.0,33.3509,33.3759,33.3446,33.3509,99700.0
2012-05-07 14:20:00,53.19,53.21,53.13,53.21,90600.0,33.3509,33.3634,33.3132,33.3634,90600.0
2012-05-07 14:25:00,53.2,53.25,53.2,53.25,197500.0,33.3571,33.3885,33.3571,33.3885,197500.0
2012-05-07 14:30:00,53.24,53.28,53.21,53.28,163200.0,33.3822,33.4073,33.3634,33.4073,163200.0
2012-05-07 14:35:00,53.28,53.33,53.27,53.29,229700.0,33.4073,33.4386,33.401,33.4136,229700.0
2012-05-07 14:40:00,53.29,53.29,53.26,53.28,162100.0,33.4136,33.4136,33.3948,33.4073,162100.0
2012-05-07 14:45:00,53.28,53.28,53.27,53.27,137500.0,33.4073,33.4073,33.401,33.401,137500.0
2012-05-07 14:50:00,53.27,53.29,53.27,53.27,159900.0,33.401,33.4136,33.401,33.401,159900.0
2012-05-07 14:55:00,53.27,53.28,53.23,53.24,165100.0,33.401,33.4073,33.3759,33.3822,165100.0
2012-05-07 15:00:00,53.23,53.28,53.17,53.17,174200.0,33.3759,33.4073,33.3383,33.3383,174200.0
2012-05-07 15:05:00,53.18,53.18,53.14,53.14,90400.0,33.3446,33.3446,33.3195,33.3195,90400.0
2012-05-07 15:10:00,53.13,53.23,53.13,53.23,117600.0,33.3132,33.3759,33.3132,33.3759,117600.0
2012-05-07 15:15:00,53.23,53.31,53.2,53.3,140800.0,33.3759,33.4261,33.3571,33.4198,140800.0
2012-05-07 15:20:00,53.3,53.31,53.24,53.27,183900.0,33.4198,33.4261,33.3822,33.401,183900.0
2012-05-07 15:25:00,53.27,53.33,53.26,53.26,163400.0,33.401,33.4386,33.3948,33.3948,163400.0
2012-05-07 15:30:00,53.27,53.31,53.23,53.3,189300.0,33.401,33.4261,33.3759,33.4198,189300.0
2012-05-07 15:35:00,53.3,53.39,53.3,53.39,171700.0,33.4198,33.4763,33.4198,33.4763,171700.0
2012-05-07 15:40:00,53.39,53.4,53.33,53.4,240300.0,33.4763,33.4825,33.4386,33.4825,240300.0
2012-05-07 15:45:00,53.4,53.43,53.35,53.36,261500.0,33.4825,33.5013,33.4512,33.4575,261500.0
2012-05-07 15:50:00,53.35,53.38,53.25,53.25,319100.0,33.4512,33.47,33.3885,33.3885,319100.0
2012-05-07 15:55:00,53.25,53.35,53.23,53.35,434700.0,33.3885,33.4512,33.3759,33.4512,434700.0
2012-05-08 09:30:00,52.84,53.1,52.8,52.82,266000.0,33.1314,33.2944,33.1063,33.1189,266000.0
2012-05-08 09:35:00,52.83,52.9,52.76,52.76,138300.0,33.1251,33.169,33.0812,33.0812,138300.0
2012-05-08 09:40:00,52.76,52.95,52.73,52.89,121100.0,33.0812,33.2004,33.0624,33.1628,121100.0
2012-05-08 09:45:00,52.88,52.9,52.8,52.84,70500.0,33.1565,33.169,33.1063,33.1314,70500.0
2012-05-08 09:50:00,52.84,52.89,52.75,52.79,119000.0,33.1314,33.1628,33.075,33.1001,119000.0
2012-05-08 09:55:00,52.79,52.98,52.76,52.9,93600.0,33.1001,33.2192,33.0812,33.169,93600.0
2012-05-08 10:00:00,52.91,53.01,52.79,53.0,133600.0,33.1753,33.238,33.1001,33.2317,133600.0
2012-05-08 10:05:00,53.0,53.02,52.92,52.98,152400.0,33.2317,33.2443,33.1816,33.2192,152400.0
2012-05-08 10:10:00,52.98,53.0,52.9,52.95,157700.0,33.2192,33.2317,33.169,33.2004,157700.0
2012-05-08 10:15:00,52.94,53.17,52.93,53.17,232400.0,33.1941,33.3383,33.1878,33.3383,232400.0
2012-05-08 10:20:00,53.17,53.25,53.16,53.22,140800.0,33.3383,33.3885,33.3321,33.3697,140800.0
2012-05-08 10:25:00,53.21,53.31,53.21,53.27,216800.0,33.3634,33.4261,33.3634,33.401,216800.0
2012-05-08 10:30:00,53.26,53.28,53.17,53.17,258400.0,33.3948,33.4073,33.3383,33.3383,258400.0
2012-05-08 10:35:00,53.18,53.2,53.12,53.18,261000.0,33.3446,33.3571,33.307,33.3446,261000.0
2012-05-08 10:40:00,53.17,53.19,53.1,53.14,193600.0,33.3383,33.3509,33.2944,33.3195,193600.0
2012-05-08 10:45:00,53.14,53.15,53.09,53.11,167000.0,33.3195,33.3258,33.2882,33.3007,167000.0
2012-05-08 10:50:00,53.11,53.17,53.08,53.09,154000.0,33.3007,33.3383,33.2819,33.2882,154000.0
2012-05-08 10:55:00,53.09,53.21,53.02,53.21,155500.0,33.2882,33.3634,33.2443,33.3634,155500.0
2012-05-08 11:00:00,53.2,53.26,53.14,53.14,230800.0,33.3571,33.3948,33.3195,33.3195,230800.0
2012-05-08 11:05:00,53.14,53.18,53.1,53.18,219100.0,33.3195,33.3446,33.2944,33.3446,219100.0
2012-05-08 11:10:00,53.17,53.18,53.14,53.15,160900.0,33.3383,33.3446,33.3195,33.3258,160900.0
2012-05-08 11:15:00,53.16,53.18,53.05,53.17,126800.0,33.3321,33.3446,33.2631,33.3383,126800.0
2012-05-08 11:20:00,53.17,53.38,53.16,53.34,177500.0,33.3383,33.47,33.3321,33.4449,177500.0
2012-05-08 11:25:00,53.34,53.43,53.34,53.43,216800.0,33.4449,33.5013,33.4449,33.5013,216800.0
2012-05-08 11:30:00,53.42,53.43,53.35,53.38,193800.0,33.4951,33.5013,33.4512,33.47,193800.0
2012-05-08 11:35:00,53.39,53.45,53.37,53.4,141100.0,33.4763,33.5139,33.4637,33.4825,141100.0
2012-05-08 11:40:00,53.4,53.46,53.4,53.41,149500.0,33.4825,33.5202,33.4825,33.4888,149500.0
2012-05-08 11:45:00,53.41,53.43,53.37,53.4,103800.0,33.4888,33.5013,33.4637,33.4825,103800.0
2012-05-08 11:50:00,53.42,53.6,53.41,53.57,168700.0,33.4951,33.6079,33.4888,33.5891,168700.0
2012-05-08 11:55:00,53.57,53.66,53.54,53.65,178200.0,33.5891,33.6456,33.5703,33.6393,178200.0
2012-05-08 12:00:00,53.64,53.65,53.43,53.44,104100.0,33.633,33.6393,33.5013,33.5076,104100.0
2012-05-08 12:05:00,53.43,53.49,53.38,53.44,76800.0,33.5013,33.539,33.47,33.5076,76800.0
2012-05-08 12:10:00,53.44,53.54,53.41,53.52,70300.0,33.5076,33.5703,33.4888,33.5578,70300.0
2012-05-08 12:15:00,53.51,53.52,53.38,53.38,52000.0,33.5515,33.5578,33.47,33.47,52000.0
2012-05-08 12:20:00,53.39,53.39,53.27,53.27,96000.0,33.4763,33.4763,33.401,33.401,96000.0
2012-05-08 12:25:00,53.27,53.38,53.25,53.34,84100.0,33.401,33.47,33.3885,33.4449,84100.0
2012-05-08 12:30:00,53.34,53.38,53.32,53.35,129800.0,33.4449,33.47,33.4324,33.4512,129800.0
2012-05-08 12:35:00,53.35,53.36,53.32,53.35,136700.0,33.4512,33.4575,33.4324,33.4512,136700.0
2012-05-08 12:40:00,53.35,53.39,53.32,53.39,80300.0,33.4512,33.4763,33.4324,33.4763,80300.0
2012-05-08 12:45:00,53.39,53.45,53.38,53.42,136400.0,33.4763,33.5139,33.47,33.4951,136400.0
2012-05-08 12:50:00,53.44,53.44,53.34,53.37,83100.0,33.5076,33.5076,33.4449,33.4637,83100.0
2012-05-08 12:55:00,53.37,53.39,53.33,53.35,56100.0,33.4637,33.4763,33.4386,33.4512,56100.0
2012-05-08 13:00:00,53.34,53.38,53.31,53.34,100500.0,33.4449,33.47,33.4261,33.4449,100500.0
2012-05-08 13:05:00,53.34,53.4,53.34,53.37,51400.0,33.4449,33.4825,33.4449,33.4637,51400.0
2012-05-08 13:10:00,53.37,53.4,53.33,53.39,76100.0,33.4637,33.4825,33.4386,33.4763,76100.0
2012-05-08 13:15:00,53.4,53.46,53.38,53.42,189200.0,33.4825,33.5202,33.47,33.4951,189200.0
2012-05-08 13:20:00,53.43,53.48,53.37,53.38,84800.0,33.5013,33.5327,33.4637,33.47,84800.0
2012-05-08 13:25:00,53.38,53.42,53.36,53.4,87000.0,33.47,33.4951,33.4575,33.4825,87000.0
2012-05-08 13:30:00,53.4,53.47,53.38,53.42,109200.0,33.4825,33.5264,33.47,33.4951,109200.0
2012-05-08 13:35:00,53.42,53.46,53.4,53.43,143400.0,33.4951,33.5202,33.4825,33.5013,143400.0
2012-05-08 13:40:00,53.43,53.52,53.42,53.52,100300.0,33.5013,33.5578,33.4951,33.5578,100300.0
2012-05-08 13:45:00,53.52,53.55,53.49,53.52,129100.0,33.5578,33.5766,33.539,33.5578,129100.0
2012-05-08 13:50:00,53.52,53.54,53.46,53.48,108200.0,33.5578,33.5703,33.5202,33.5327,108200.0
2012-05-08 13:55:00,53.47,53.5,53.45,53.5,85400.0,33.5264,33.5452,33.5139,33.5452,85400.0
2012-05-08 14:00:00,53.49,53.54,53.49,53.51,93800.0,33.539,33.5703,33.539,33.5515,93800.0
2012-05-08 14:05:00,53.51,53.52,53.48,53.51,84900.0,33.5515,33.5578,33.5327,33.5515,84900.0
2012-05-08 14:10:00,53.51,53.51,53.47,53.48,64800.0,33.5515,33.5515,33.5264,33.5327,64800.0
2012-05-08 14:15:00,53.48,53.5,53.46,53.5,60300.0,33.5327,33.5452,33.5202,33.5452,60300.0
2012-05-08 14:20:00,53.5,53.55,53.49,53.51,69600.0,33.5452,33.5766,33.539,33.5515,69600.0
2012-05-08 14:25:00,53.51,53.69,53.5,53.66,137900.0,33.5515,33.6644,33.5452,33.6456,137900.0
2012-05-08 14:30:00,53.66,53.72,53.65,53.69,203900.0,33.6456,33.6832,33.6393,33.6644,203900.0
2012-05-08 14:35:00,53.69,53.71,53.67,53.7,94000.0,33.6644,33.6769,33.6518,33.6706,94000.0
2012-05-08 14:40:00,53.7,53.71,53.57,53.58,175300.0,33.6706,33.6769,33.5891,33.5954,175300.0
2012-05-08 14:45:00,53.58,53.6,53.52,53.58,151000.0,33.5954,33.6079,33.5578,33.5954,151000.0
2012-05-08 14:50:00,53.58,53.74,53.56,53.74,83900.0,33.5954,33.6957,33.5829,33.6957,83900.0
2012-05-08 14:55:00,53.74,53.78,53.63,53.64,155900.0,33.6957,33.7208,33.6267,33.633,155900.0
2012-05-08 15:00:00,53.64,53.75,53.61,53.75,119000.0,33.633,33.702,33.6142,33.702,119000.0
2012-05-08 15:05:00,53.75,53.79,53.73,53.78,195400.0,33.702,33.7271,33.6894,33.7208,195400.0
2012-05-08 15:10:00,53.79,53.83,53.76,53.82,133200.0,33.7271,33.7522,33.7083,33.7459,133200.0
2012-05-08 15:15:00,53.83,54.03,53.82,54.03,181000.0,33.7522,33.8776,33.7459,33.8776,181000.0
2012-05-08 15:20:00,54.04,54.08,53.99,54.08,351500.0,33.8838,33.9089,33.8525,33.9089,351500.0
2012-05-08 15:25:00,54.08,54.29,54.06,54.21,292700.0,33.9089,34.0406,33.8964,33.9904,292700.0
2012-05-08 15:30:00,54.21,54.3,54.2,54.25,342000.0,33.9904,34.0468,33.9841,34.0155,342000.0
2012-05-08 15:35:00,54.25,54.47,54.24,54.43,307100.0,34.0155,34.1534,34.0092,34.1284,307100.0
2012-05-08 15:40:00,54.42,54.49,54.29,54.36,341200.0,34.1221,34.166,34.0406,34.0845,341200.0
2012-05-08 15:45:00,54.36,54.38,54.29,54.32,428500.0,34.0845,34.097,34.0406,34.0594,428500.0
2012-05-08 15:50:00,54.32,54.49,54.29,54.46,525400.0,34.0594,34.166,34.0406,34.1472,525400.0
2012-05-08 15:55:00,54.46,54.48,54.3,54.31,891900.0,34.1472,34.1597,34.0468,34.0531,891900.0
2012-05-09 09:30:00,53.68,53.68,53.23,53.26,285500.0,33.6581,33.6581,33.3759,33.3948,285500.0
2012-05-09 09:35:00,53.26,53.28,53.02,53.17,241300.0,33.3948,33.4073,33.2443,33.3383,241300.0
2012-05-09 09:40:00,53.17,53.22,53.07,53.09,169800.0,33.3383,33.3697,33.2756,33.2882,169800.0
2012-05-09 09:45:00,53.09,53.15,53.06,53.06,139200.0,33.2882,33.3258,33.2693,33.2693,139200.0
2012-05-09 09:50:00,53.07,53.09,52.95,52.95,150000.0,33.2756,33.2882,33.2004,33.2004,150000.0
2012-05-09 09:55:00,52.94,53.03,52.85,52.99,129300.0,33.1941,33.2505,33.1377,33.2255,129300.0
2012-05-09 10:00:00,52.99,53.13,52.99,53.09,126300.0,33.2255,33.3132,33.2255,33.2882,126300.0
2012-05-09 10:05:00,53.08,53.11,52.91,52.95,153600.0,33.2819,33.3007,33.1753,33.2004,153600.0
2012-05-09 10:10:00,52.96,53.06,52.91,52.91,195000.0,33.2066,33.2693,33.1753,33.1753,195000.0
2012-05-09 10:15:00,52.91,52.92,52.8,52.82,196300.0,33.1753,33.1816,33.1063,33.1189,196300.0
2012-05-09 10:20:00,52.83,52.85,52.68,52.71,295600.0,33.1251,33.1377,33.0311,33.0499,295600.0
2012-05-09 10:25:00,52.72,52.82,52.7,52.71,175700.0,33.0562,33.1189,33.0436,33.0499,175700.0
2012-05-09 10:30:00,52.72,52.88,52.7,52.87,146200.0,33.0562,33.1565,33.0436,33.1502,146200.0
2012-05-09 10:35:00,52.87,53.08,52.83,53.08,168800.0,33.1502,33.2819,33.1251,33.2819,168800.0
2012-05-09 10:40:00,53.08,53.23,53.04,53.18,224600.0,33.2819,33.3759,33.2568,33.3446,224600.0
2012-05-09 10:45:00,53.17,53.31,53.13,53.13,188800.0,33.3383,33.4261,33.3132,33.3132,188800.0
2012-05-09 10:50:00,53.14,53.19,53.0,53.11,130800.0,33.3195,33.3509,33.2317,33.3007,130800.0
2012-05-09 10:55:00,53.1,53.1,52.87,52.88,170000.0,33.2944,33.2944,33.1502,33.1565,170000.0
2012-05-09 11:00:00,52.87,53.1,52.84,53.08,144200.0,33.1502,33.2944,33.1314,33.2819,144200.0
2012-05-09 11:05:00,53.09,53.09,52.97,53.05,110700.0,33.2882,33.2882,33.2129,33.2631,110700.0
2012-05-09 11:10:00,53.05,53.36,53.05,53.31,161400.0,33.2631,33.4575,33.2631,33.4261,161400.0
2012-05-09 11:15:00,53.31,53.42,53.24,53.41,106000.0,33.4261,33.4951,33.3822,33.4888,106000.0
2012-05-09 11:20:00,53.41,53.56,53.4,53.48,131600.0,33.4888,33.5829,33.4825,33.5327,131600.0
2012-05-09 11:25:00,53.48,53.5,53.27,53.33,86700.0,33.5327,33.5452,33.401,33.4386,86700.0
2012-05-09 11:30:00,53.34,53.34,53.25,53.29,96400.0,33.4449,33.4449,33.3885,33.4136,96400.0
2012-05-09 11:35:00,53.29,53.5,53.27,53.49,90000.0,33.4136,33.5452,33.401,33.539,90000.0
2012-05-09 11:40:00,53.49,53.5,53.36,53.39,98700.0,33.539,33.5452,33.4575,33.4763,98700.0
2012-05-09 11:45:00,53.38,53.44,53.38,53.44,79300.0,33.47,33.5076,33.47,33.5076,79300.0
2012-05-09 11:50:00,53.45,53.57,53.4,53.56,139200.0,33.5139,33.5891,33.4825,33.5829,139200.0
2012-05-09 11:55:00,53.55,53.63,53.41,53.41,130200.0,33.5766,33.6267,33.4888,33.4888,130200.0
2012-05-09 12:00:00,53.41,53.51,53.39,53.48,92300.0,33.4888,33.5515,33.4763,33.5327,92300.0
2012-05-09 12:05:00,53.49,53.49,53.41,53.42,92600.0,33.539,33.539,33.4888,33.4951,92600.0
2012-05-09 12:10:00,53.42,53.46,53.37,53.45,126400.0,33.4951,33.5202,33.4637,33.5139,126400.0
2012-05-09 12:15:00,53.46,53.59,53.46,53.52,66000.0,33.5202,33.6017,33.5202,33.5578,66000.0
2012-05-09 12:20:00,53.53,53.55,53.47,53.47,75300.0,33.564,33.5766,33.5264,33.5264,75300.0
2012-05-09 12:25:00,53.47,53.5,53.44,53.46,56100.0,33.5264,33.5452,33.5076,33.5202,56100.0
2012-05-09 12:30:00,53.46,53.46,53.35,53.43,56800.0,33.5202,33.5202,33.4512,33.5013,56800.0
2012-05-09 12:35:00,53.43,53.45,53.31,53.33,51600.0,33.5013,33.5139,33.4261,33.4386,51600.0
2012-05-09 12:40:00,53.34,53.38,53.3,53.37,63800.0,33.4449,33.47,33.4198,33.4637,63800.0
2012-05-09 12:45:00,53.37,53.5,53.35,53.5,80200.0,33.4637,33.5452,33.4512,33.5452,80200.0
2012-05-09 12:50:00,53.5,53.55,53.42,53.48,69300.0,33.5452,33.5766,33.4951,33.5327,69300.0
2012-05-09 12:55:00,53.48,53.58,53.46,53.57,56000.0,33.5327,33.5954,33.5202,33.5891,56000.0
2012-05-09 13:00:00,53.57,53.68,53.55,53.68,74700.0,33.5891,33.6581,33.5766,33.6581,74700.0
2012-05-09 13:05:00,53.68,53.71,53.59,53.59,57900.0,33.6581,33.6769,33.6017,33.6017,57900.0
2012-05-09 13:10:00,53.59,53.62,53.56,53.57,79200.0,33.6017,33.6205,33.5829,33.5891,79200.0
2012-05-09 13:15:00,53.57,53.7,53.57,53.66,81500.0,33.5891,33.6706,33.5891,33.6456,81500.0
2012-05-09 13:20:00,53.67,53.88,53.67,53.81,80100.0,33.6518,33.7835,33.6518,33.7396,80100.0
2012-05-09 13:25:00,53.81,53.87,53.75,53.78,95100.0,33.7396,33.7772,33.702,33.7208,95100.0
2012-05-09 13:30:00,53.78,53.88,53.75,53.82,105200.0,33.7208,33.7835,33.702,33.7459,105200.0
2012-05-09 13:35:00,53.82,53.83,53.74,53.78,95200.0,33.7459,33.7522,33.6957,33.7208,95200.0
2012-05-09 13:40:00,53.78,53.93,53.78,53.87,100200.0,33.7208,33.8149,33.7208,33.7772,100200.0
2012-05-09 13:45:00,53.86,53.88,53.76,53.76,46100.0,33.771,33.7835,33.7083,33.7083,46100.0
2012-05-09 13:50:00,53.76,53.91,53.76,53.83,63300.0,33.7083,33.8023,33.7083,33.7522,63300.0
2012-05-09 13:55:00,53.83,53.83,53.72,53.76,52700.0,33.7522,33.7522,33.6832,33.7083,52700.0
2012-05-09 14:00:00,53.76,53.79,53.65,53.67,68100.0,33.7083,33.7271,33.6393,33.6518,68100.0
2012-05-09 14:05:00,53.67,53.75,53.67,53.74,82900.0,33.6518,33.702,33.6518,33.6957,82900.0
2012-05-09 14:10:00,53.74,53.78,53.7,53.74,84100.0,33.6957,33.7208,33.6706,33.6957,84100.0
2012-05-09 14:15:00,53.74,53.74,53.66,53.67,150900.0,33.6957,33.6957,33.6456,33.6518,150900.0
2012-05-09 14:20:00,53.67,53.79,53.66,53.78,95900.0,33.6518,33.7271,33.6456,33.7208,95900.0
2012-05-09 14:25:00,53.79,53.82,53.71,53.72,134200.0,33.7271,33.7459,33.6769,33.6832,134200.0
2012-05-09 14:30:00,53.72,53.72,53.59,53.61,124000.0,33.6832,33.6832,33.6017,33.6142,124000.0
2012-05-09 14:35:00,53.61,53.65,53.51,53.53,109400.0,33.6142,33.6393,33.5515,33.564,109400.0
2012-05-09 14:40:00,53.54,53.61,53.53,53.59,64500.0,33.5703,33.6142,33.564,33.6017,64500.0
2012-05-09 14:45:00,53.59,53.59,53.51,53.51,82400.0,33.6017,33.6017,33.5515,33.5515,82400.0
2012-05-09 14:50:00,53.5,53.61,53.5,53.52,89500.0,33.5452,33.6142,33.5452,33.5578,89500.0
2012-05-09 14:55:00,53.51,53.55,53.47,53.49,86600.0,33.5515,33.5766,33.5264,33.539,86600.0
2012-05-09 15:00:00,53.5,53.52,53.43,53.43,70800.0,33.5452,33.5578,33.5013,33.5013,70800.0
2012-05-09 15:05:00,53.43,53.47,53.42,53.45,96400.0,33.5013,33.5264,33.4951,33.5139,96400.0
2012-05-09 15:10:00,53.45,53.51,53.42,53.49,163700.0,33.5139,33.5515,33.4951,33.539,163700.0
2012-05-09 15:15:00,53.49,53.58,53.45,53.57,131500.0,33.539,33.5954,33.5139,33.5891,131500.0
2012-05-09 15:20:00,53.57,53.68,53.55,53.66,196200.0,33.5891,33.6581,33.5766,33.6456,196200.0
2012-05-09 15:25:00,53.66,53.71,53.61,53.61,110000.0,33.6456,33.6769,33.6142,33.6142,110000.0
2012-05-09 15:30:00,53.61,53.65,53.58,53.65,168600.0,33.6142,33.6393,33.5954,33.6393,168600.0
2012-05-09 15:35:00,53.65,53.72,53.61,53.66,227800.0,33.6393,33.6832,33.6142,33.6456,227800.0
2012-05-09 15:40:00,53.65,53.7,53.61,53.67,203000.0,33.6393,33.6706,33.6142,33.6518,203000.0
2012-05-09 15:45:00,53.66,53.68,53.6,53.66,271800.0,33.6456,33.6581,33.6079,33.6456,271800.0
2012-05-09 15:50:00,53.66,53.66,53.51,53.52,389400.0,33.6456,33.6456,33.5515,33.5578,389400.0
2012-05-09 15:55:00,53.52,53.59,53.47,53.5,426900.0,33.5578,33.6017,33.5264,33.5452,426900.0
2012-05-10 09:30:00,54.09,54.38,54.09,54.27,252000.0,33.9152,34.097,33.9152,34.028,252000.0
2012-05-10 09:35:00,54.27,54.27,54.05,54.1,148200.0,34.028,34.028,33.8901,33.9214,148200.0
2012-05-10 09:40:00,54.11,54.12,53.82,53.9,139800.0,33.9277,33.934,33.7459,33.796,139800.0
2012-05-10 09:45:00,53.9,54.08,53.85,54.07,104200.0,33.796,33.9089,33.7647,33.9026,104200.0
2012-05-10 09:50:00,54.06,54.13,54.01,54.02,93200.0,33.8964,33.9403,33.865,33.8713,93200.0
2012-05-10 09:55:00,54.02,54.17,54.0,54.06,94000.0,33.8713,33.9653,33.8587,33.8964,94000.0
2012-05-10 10:00:00,54.06,54.12,54.02,54.04,95900.0,33.8964,33.934,33.8713,33.8838,95900.0
2012-05-10 10:05:00,54.04,54.24,54.04,54.18,148000.0,33.8838,34.0092,33.8838,33.9716,148000.0
2012-05-10 10:10:00,54.2,54.27,54.14,54.17,174000.0,33.9841,34.028,33.9465,33.9653,174000.0
2012-05-10 10:15:00,54.17,54.25,54.14,54.19,104500.0,33.9653,34.0155,33.9465,33.9779,104500.0
2012-05-10 10:20:00,54.19,54.35,54.18,54.22,145900.0,33.9779,34.0782,33.9716,33.9967,145900.0
2012-05-10 10:25:00,54.23,54.23,53.99,54.0,119800.0,34.003,34.003,33.8525,33.8587,119800.0
2012-05-10 10:30:00,54.0,54.16,53.96,54.11,75100.0,33.8587,33.9591,33.8337,33.9277,75100.0
2012-05-10 10:35:00,54.1,54.22,54.08,54.1,75000.0,33.9214,33.9967,33.9089,33.9214,75000.0
2012-05-10 10:40:00,54.1,54.18,54.02,54.05,97900.0,33.9214,33.9716,33.8713,33.8901,97900.0
2012-05-10 10:45:00,54.06,54.06,53.87,53.94,74800.0,33.8964,33.8964,33.7772,33.8211,74800.0
2012-05-10 10:50:00,53.94,53.94,53.86,53.94,64200.0,33.8211,33.8211,33.771,33.8211,64200.0
2012-05-10 10:55:00,53.92,54.01,53.85,54.0,106300.0,33.8086,33.865,33.7647,33.8587,106300.0
2012-05-10 11:00:00,53.99,54.06,53.96,54.0,99800.0,33.8525,33.8964,33.8337,33.8587,99800.0
2012-05-10 11:05:00,53.99,54.04,53.96,54.01,75400.0,33.8525,33.8838,33.8337,33.865,75400.0
2012-05-10 11:10:00,54.01,54.07,53.97,53.99,78800.0,33.865,33.9026,33.8399,33.8525,78800.0
2012-05-10 11:15:00,53.98,54.14,53.98,54.1,68900.0,33.8462,33.9465,33.8462,33.9214,68900.0
2012-05-10 11:20:00,54.1,54.16,54.03,54.15,57200.0,33.9214,33.9591,33.8776,33.9528,57200.0
2012-05-10 11:25:00,54.16,54.25,54.05,54.23,78300.0,33.9591,34.0155,33.8901,34.003,78300.0
2012-05-10 11:30:00,54.23,54.32,54.21,54.3,97000.0,34.003,34.0594,33.9904,34.0468,97000.0
2012-05-10 11:35:00,54.3,54.44,54.2,54.42,137600.0,34.0468,34.1346,33.9841,34.1221,137600.0
2012-05-10 11:40:00,54.43,54.44,54.34,54.35,96100.0,34.1284,34.1346,34.0719,34.0782,96100.0
2012-05-10 11:45:00,54.35,54.38,54.31,54.34,75100.0,34.0782,34.097,34.0531,34.0719,75100.0
2012-05-10 11:50:00,54.34,54.39,54.3,54.33,64100.0,34.0719,34.1033,34.0468,34.0657,64100.0
2012-05-10 11:55:00,54.33,54.33,54.25,54.33,69000.0,34.0657,34.0657,34.0155,34.0657,69000.0
2012-05-10 12:00:00,54.32,54.32,54.26,54.29,61200.0,34.0594,34.0594,34.0218,34.0406,61200.0
2012-05-10 12:05:00,54.29,54.29,54.2,54.26,67300.0,34.0406,34.0406,33.9841,34.0218,67300.0
2012-05-10 12:10:00,54.26,54.32,54.25,54.29,69400.0,34.0218,34.0594,34.0155,34.0406,69400.0
2012-05-10 12:15:00,54.3,54.41,54.29,54.41,124600.0,34.0468,34.1158,34.0406,34.1158,124600.0
2012-05-10 12:20:00,54.41,54.41,54.3,54.3,68500.0,34.1158,34.1158,34.0468,34.0468,68500.0
2012-05-10 12:25:00,54.3,54.41,54.3,54.35,128600.0,34.0468,34.1158,34.0468,34.0782,128600.0
2012-05-10 12:30:00,54.35,54.4,54.33,54.37,124300.0,34.0782,34.1095,34.0657,34.0907,124300.0
2012-05-10 12:35:00,54.37,54.39,54.33,54.35,75300.0,34.0907,34.1033,34.0657,34.0782,75300.0
2012-05-10 12:40:00,54.35,54.38,54.32,54.35,51900.0,34.0782,34.097,34.0594,34.0782,51900.0
2012-05-10 12:45:00,54.34,54.37,54.3,54.31,64200.0,34.0719,34.0907,34.0468,34.0531,64200.0
2012-05-10 12:50:00,54.33,54.37,54.31,54.36,65400.0,34.0657,34.0907,34.0531,34.0845,65400.0
2012-05-10 12:55:00,54.36,54.38,54.32,54.36,46400.0,34.0845,34.097,34.0594,34.0845,46400.0
2012-05-10 13:00:00,54.36,54.37,54.3,54.35,75200.0,34.0845,34.0907,34.0468,34.0782,75200.0
2012-05-10 13:05:00,54.34,54.39,54.3,54.39,70900.0,34.0719,34.1033,34.0468,34.1033,70900.0
2012-05-10 13:10:00,54.38,54.4,54.33,54.4,94500.0,34.097,34.1095,34.0657,34.1095,94500.0
2012-05-10 13:15:00,54.4,54.44,54.39,54.41,82400.0,34.1095,34.1346,34.1033,34.1158,82400.0
2012-05-10 13:20:00,54.42,54.46,54.4,54.45,92700.0,34.1221,34.1472,34.1095,34.1409,92700.0
2012-05-10 13:25:00,54.46,54.49,54.45,54.47,87300.0,34.1472,34.166,34.1409,34.1534,87300.0
2012-05-10 13:30:00,54.46,54.55,54.46,54.54,127300.0,34.1472,34.2036,34.1472,34.1973,127300.0
2012-05-10 13:35:00,54.53,54.57,54.53,54.55,71000.0,34.1911,34.2161,34.1911,34.2036,71000.0
2012-05-10 13:40:00,54.55,54.6,54.53,54.56,76800.0,34.2036,34.235,34.1911,34.2099,76800.0
2012-05-10 13:45:00,54.56,54.56,54.5,54.52,36100.0,34.2099,34.2099,34.1722,34.1848,36100.0
2012-05-10 13:50:00,54.53,54.58,54.53,54.54,40600.0,34.1911,34.2224,34.1911,34.1973,40600.0
2012-05-10 13:55:00,54.53,54.54,54.4,54.41,59300.0,34.1911,34.1973,34.1095,34.1158,59300.0
2012-05-10 14:00:00,54.4,54.42,54.38,54.39,71900.0,34.1095,34.1221,34.097,34.1033,71900.0
2012-05-10 14:05:00,54.4,54.4,54.28,54.29,59300.0,34.1095,34.1095,34.0343,34.0406,59300.0
2012-05-10 14:10:00,54.28,54.39,54.28,54.39,86600.0,34.0343,34.1033,34.0343,34.1033,86600.0
2012-05-10 14:15:00,54.39,54.46,54.37,54.46,62500.0,34.1033,34.1472,34.0907,34.1472,62500.0
2012-05-10 14:20:00,54.46,54.49,54.43,54.45,98000.0,34.1472,34.166,34.1284,34.1409,98000.0
2012-05-10 14:25:00,54.45,54.46,54.4,54.41,63800.0,34.1409,34.1472,34.1095,34.1158,63800.0
2012-05-10 14:30:00,54.41,54.44,54.35,54.36,74800.0,34.1158,34.1346,34.0782,34.0845,74800.0
2012-05-10 14:35:00,54.37,54.39,54.35,54.36,79800.0,34.0907,34.1033,34.0782,34.0845,79800.0
2012-05-10 14:40:00,54.36,54.38,54.32,54.38,64600.0,34.0845,34.097,34.0594,34.097,64600.0
2012-05-10 14:45:00,54.38,54.44,54.34,54.34,50300.0,34.097,34.1346,34.0719,34.0719,50300.0
2012-05-10 14:50:00,54.33,54.35,54.29,54.33,90400.0,34.0657,34.0782,34.0406,34.0657,90400.0
2012-05-10 14:55:00,54.33,54.35,54.27,54.27,73800.0,34.0657,34.0782,34.028,34.028,73800.0
2012-05-10 15:00:00,54.27,54.33,54.24,54.27,89000.0,34.028,34.0657,34.0092,34.028,89000.0
2012-05-10 15:05:00,54.27,54.29,54.22,54.22,78100.0,34.028,34.0406,33.9967,33.9967,78100.0
2012-05-10 15:10:00,54.22,54.27,54.2,54.25,78500.0,33.9967,34.028,33.9841,34.0155,78500.0
2012-05-10 15:15:00,54.25,54.32,54.25,54.29,54600.0,34.0155,34.0594,34.0155,34.0406,54600.0
2012-05-10 15:20:00,54.29,54.31,54.23,54.28,61800.0,34.0406,34.0531,34.003,34.0343,61800.0
2012-05-10 15:25:00,54.29,54.35,54.27,54.32,109200.0,34.0406,34.0782,34.028,34.0594,109200.0
2012-05-10 15:30:00,54.33,54.33,54.18,54.2,141000.0,34.0657,34.0657,33.9716,33.9841,141000.0
2012-05-10 15:35:00,54.19,54.28,54.14,54.28,104200.0,33.9779,34.0343,33.9465,34.0343,104200.0
2012-05-10 15:40:00,54.28,54.33,54.17,54.19,188500.0,34.0343,34.0657,33.9653,33.9779,188500.0
2012-05-10 15:45:00,54.19,54.23,54.13,54.18,208300.0,33.9779,34.003,33.9403,33.9716,208300.0
2012-05-10 15:50:00,54.17,54.18,54.03,54.05,291200.0,33.9653,33.9716,33.8776,33.8901,291200.0
2012-05-10 15:55:00,54.06,54.22,54.06,54.19,421600.0,33.8964,33.9967,33.8964,33.9779,421600.0
2012-05-11 09:30:00,54.02,54.15,53.75,53.94,194500.0,33.8713,33.9528,33.702,33.8211,194500.0
2012-05-11 09:35:00,53.98,54.04,53.88,54.01,120300.0,33.8462,33.8838,33.7835,33.865,120300.0
2012-05-11 09:40:00,54.03,54.03,53.75,53.83,90500.0,33.8776,33.8776,33.702,33.7522,90500.0
2012-05-11 09:45:00,53.83,53.9,53.76,53.83,116100.0,33.7522,33.796,33.7083,33.7522,116100.0
2012-05-11 09:50:00,53.84,53.94,53.78,53.9,87800.0,33.7584,33.8211,33.7208,33.796,87800.0
2012-05-11 09:55:00,53.89,53.91,53.79,53.84,83000.0,33.7898,33.8023,33.7271,33.7584,83000.0
2012-05-11 10:00:00,53.87,54.17,53.86,54.08,90500.0,33.7772,33.9653,33.771,33.9089,90500.0
2012-05-11 10:05:00,54.09,54.12,53.92,53.96,100600.0,33.9152,33.934,33.8086,33.8337,100600.0
2012-05-11 10:10:00,53.95,54.02,53.89,53.91,102900.0,33.8274,33.8713,33.7898,33.8023,102900.0
2012-05-11 10:15:00,53.9,54.11,53.81,54.09,148600.0,33.796,33.9277,33.7396,33.9152,148600.0
2012-05-11 10:20:00,54.08,54.24,54.07,54.14,93800.0,33.9089,34.0092,33.9026,33.9465,93800.0
2012-05-11 10:25:00,54.15,54.23,54.14,54.22,54600.0,33.9528,34.003,33.9465,33.9967,54600.0
2012-05-11 10:30:00,54.22,54.4,54.17,54.33,183300.0,33.9967,34.1095,33.9653,34.0657,183300.0
2012-05-11 10:35:00,54.34,54.42,54.27,54.41,149600.0,34.0719,34.1221,34.028,34.1158,149600.0
2012-05-11 10:40:00,54.4,54.48,54.25,54.28,96900.0,34.1095,34.1597,34.0155,34.0343,96900.0
2012-05-11 10:45:00,54.29,54.37,54.26,54.32,83500.0,34.0406,34.0907,34.0218,34.0594,83500.0
2012-05-11 10:50:00,54.31,54.32,54.15,54.17,74000.0,34.0531,34.0594,33.9528,33.9653,74000.0
2012-05-11 10:55:00,54.18,54.31,54.17,54.3,75900.0,33.9716,34.0531,33.9653,34.0468,75900.0
2012-05-11 11:00:00,54.3,54.33,54.2,54.23,114100.0,34.0468,34.0657,33.9841,34.003,114100.0
2012-05-11 11:05:00,54.24,54.34,54.17,54.33,86700.0,34.0092,34.0719,33.9653,34.0657,86700.0
2012-05-11 11:10:00,54.34,54.39,54.28,54.34,130200.0,34.0719,34.1033,34.0343,34.0719,130200.0
2012-05-11 11:15:00,54.35,54.35,54.29,54.32,88200.0,34.0782,34.0782,34.0406,34.0594,88200.0
2012-05-11 11:20:00,54.33,54.44,54.33,54.4,90700.0,34.0657,34.1346,34.0657,34.1095,90700.0
2012-05-11 11:25:00,54.41,54.49,54.38,54.41,86000.0,34.1158,34.166,34.097,34.1158,86000.0
2012-05-11 11:30:00,54.41,54.5,54.41,54.46,61200.0,34.1158,34.1722,34.1158,34.1472,61200.0
2012-05-11 11:35:00,54.45,54.49,54.29,54.3,83500.0,34.1409,34.166,34.0406,34.0468,83500.0
2012-05-11 11:40:00,54.3,54.3,54.17,54.18,66900.0,34.0468,34.0468,33.9653,33.9716,66900.0
2012-05-11 11:45:00,54.18,54.22,54.16,54.19,98800.0,33.9716,33.9967,33.9591,33.9779,98800.0
2012-05-11 11:50:00,54.19,54.2,54.15,54.18,82300.0,33.9779,33.9841,33.9528,33.9716,82300.0
2012-05-11 11:55:00,54.18,54.18,53.98,54.0,238600.0,33.9716,33.9716,33.8462,33.8587,238600.0
2012-05-11 12:00:00,54.0,54.08,53.99,54.0,93800.0,33.8587,33.9089,33.8525,33.8587,93800.0
2012-05-11 12:05:00,54.01,54.02,53.95,54.0,171500.0,33.865,33.8713,33.8274,33.8587,171500.0
2012-05-11 12:10:00,53.99,54.03,53.96,53.97,170600.0,33.8525,33.8776,33.8337,33.8399,170600.0
2012-05-11 12:15:00,53.98,54.03,53.96,53.97,63900.0,33.8462,33.8776,33.8337,33.8399,63900.0
2012-05-11 12:20:00,53.96,54.05,53.95,54.03,32200.0,33.8337,33.8901,33.8274,33.8776,32200.0
2012-05-11 12:25:00,54.03,54.04,53.95,53.95,74400.0,33.8776,33.8838,33.8274,33.8274,74400.0
2012-05-11 12:30:00,53.95,53.99,53.95,53.98,50800.0,33.8274,33.8525,33.8274,33.8462,50800.0
2012-05-11 12:35:00,53.98,54.0,53.93,53.93,59300.0,33.8462,33.8587,33.8149,33.8149,59300.0
2012-05-11 12:40:00,53.92,54.0,53.92,54.0,59700.0,33.8086,33.8587,33.8086,33.8587,59700.0
2012-05-11 12:45:00,54.0,54.0,53.94,53.97,193100.0,33.8587,33.8587,33.8211,33.8399,193100.0
2012-05-11 12:50:00,53.97,53.98,53.87,53.91,50700.0,33.8399,33.8462,33.7772,33.8023,50700.0
2012-05-11 12:55:00,53.92,53.95,53.9,53.95,29500.0,33.8086,33.8274,33.796,33.8274,29500.0
2012-05-11 13:00:00,53.95,53.95,53.87,53.89,42500.0,33.8274,33.8274,33.7772,33.7898,42500.0
2012-05-11 13:05:00,53.9,53.9,53.76,53.79,80700.0,33.796,33.796,33.7083,33.7271,80700.0
2012-05-11 13:10:00,53.78,53.86,53.75,53.84,54600.0,33.7208,33.771,33.702,33.7584,54600.0
2012-05-11 13:15:00,53.84,53.85,53.78,53.82,69600.0,33.7584,33.7647,33.7208,33.7459,69600.0
2012-05-11 13:20:00,53.83,53.83,53.76,53.76,66800.0,33.7522,33.7522,33.7083,33.7083,66800.0
2012-05-11 13:25:00,53.77,53.8,53.76,53.78,46500.0,33.7145,33.7333,33.7083,33.7208,46500.0
2012-05-11 13:30:00,53.78,53.85,53.76,53.77,60600.0,33.7208,33.7647,33.7083,33.7145,60600.0
2012-05-11 13:35:00,53.78,53.82,53.73,53.73,82700.0,33.7208,33.7459,33.6894,33.6894,82700.0
2012-05-11 13:40:00,53.73,53.73,53.69,53.71,57700.0,33.6894,33.6894,33.6644,33.6769,57700.0
2012-05-11 13:45:00,53.71,53.73,53.66,53.71,79800.0,33.6769,33.6894,33.6456,33.6769,79800.0
2012-05-11 13:50:00,53.72,53.72,53.71,53.71,39300.0,33.6832,33.6832,33.6769,33.6769,39300.0
2012-05-11 13:55:00,53.72,53.72,53.62,53.67,99000.0,33.6832,33.6832,33.6205,33.6518,99000.0
2012-05-11 14:00:00,53.68,53.74,53.68,53.72,136200.0,33.6581,33.6957,33.6581,33.6832,136200.0
2012-05-11 14:05:00,53.71,53.73,53.63,53.64,93400.0,33.6769,33.6894,33.6267,33.633,93400.0
2012-05-11 14:10:00,53.64,53.65,53.62,53.63,97200.0,33.633,33.6393,33.6205,33.6267,97200.0
2012-05-11 14:15:00,53.63,53.69,53.61,53.67,81200.0,33.6267,33.6644,33.6142,33.6518,81200.0
2012-05-11 14:20:00,53.66,53.72,53.62,53.68,91200.0,33.6456,33.6832,33.6205,33.6581,91200.0
2012-05-11 14:25:00,53.68,53.76,53.68,53.74,89400.0,33.6581,33.7083,33.6581,33.6957,89400.0
2012-05-11 14:30:00,53.73,53.75,53.68,53.72,94300.0,33.6894,33.702,33.6581,33.6832,94300.0
2012-05-11 14:35:00,53.71,53.71,53.63,53.64,53100.0,33.6769,33.6769,33.6267,33.633,53100.0
2012-05-11 14:40:00,53.63,53.64,53.6,53.62,76600.0,33.6267,33.633,33.6079,33.6205,76600.0
2012-05-11 14:45:00,53.62,53.7,53.61,53.68,72900.0,33.6205,33.6706,33.6142,33.6581,72900.0
2012-05-11 14:50:00,53.67,53.73,53.66,53.73,91400.0,33.6518,33.6894,33.6456,33.6894,91400.0
2012-05-11 14:55:00,53.73,53.73,53.67,53.69,109800.0,33.6894,33.6894,33.6518,33.6644,109800.0
2012-05-11 15:00:00,53.69,53.7,53.66,53.69,107100.0,33.6644,33.6706,33.6456,33.6644,107100.0
2012-05-11 15:05:00,53.68,53.71,53.62,53.63,149100.0,33.6581,33.6769,33.6205,33.6267,149100.0
2012-05-11 15:10:00,53.63,53.66,53.6,53.63,302900.0,33.6267,33.6456,33.6079,33.6267,302900.0
2012-05-11 15:15:00,53.62,53.64,53.57,53.62,156600.0,33.6205,33.633,33.5891,33.6205,156600.0
2012-05-11 15:20:00,53.63,53.65,53.56,53.59,210000.0,33.6267,33.6393,33.5829,33.6017,210000.0
2012-05-11 15:25:00,53.59,53.71,53.58,53.66,235200.0,33.6017,33.6769,33.5954,33.6456,235200.0
2012-05-11 15:30:00,53.65,53.68,53.6,53.61,111300.0,33.6393,33.6581,33.6079,33.6142,111300.0
2012-05-11 15:35:00,53.6,53.63,53.52,53.58,135900.0,33.6079,33.6267,33.5578,33.5954,135900.0
2012-05-11 15:40:00,53.58,53.59,53.5,53.5,180200.0,33.5954,33.6017,33.5452,33.5452,180200.0
2012-05-11 15:45:00,53.5,53.55,53.43,53.53,238100.0,33.5452,33.5766,33.5013,33.564,238100.0
2012-05-11 15:50:00,53.53,53.54,53.45,53.5,308700.0,33.564,33.5703,33.5139,33.5452,308700.0
2012-05-11 15:55:00,53.5,53.57,53.47,53.5,538300.0,33.5452,33.5891,33.5264,33.5452,538300.0
2012-05-14 09:30:00,52.56,52.9,52.55,52.63,335200.0,32.9558,33.169,32.9496,32.9997,335200.0
2012-05-14 09:35:00,52.62,52.91,52.6,52.72,181300.0,32.9935,33.1753,32.9809,33.0562,181300.0
2012-05-14 09:40:00,52.71,52.71,52.59,52.62,119900.0,33.0499,33.0499,32.9747,32.9935,119900.0
2012-05-14 09:45:00,52.6,52.71,52.55,52.6,147400.0,32.9809,33.0499,32.9496,32.9809,147400.0
2012-05-14 09:50:00,52.6,52.75,52.58,52.67,124700.0,32.9809,33.075,32.9684,33.0248,124700.0
2012-05-14 09:55:00,52.66,52.76,52.57,52.59,169900.0,33.0185,33.0812,32.9621,32.9747,169900.0
2012-05-14 10:00:00,52.59,52.68,52.51,52.62,163100.0,32.9747,33.0311,32.9245,32.9935,163100.0
2012-05-14 10:05:00,52.61,52.62,52.51,52.61,153000.0,32.9872,32.9935,32.9245,32.9872,153000.0
2012-05-14 10:10:00,52.61,52.65,52.53,52.65,149300.0,32.9872,33.0123,32.937,33.0123,149300.0
2012-05-14 10:15:00,52.64,52.73,52.63,52.7,166600.0,33.006,33.0624,32.9997,33.0436,166600.0
2012-05-14 10:20:00,52.68,52.75,52.66,52.72,146100.0,33.0311,33.075,33.0185,33.0562,146100.0
2012-05-14 10:25:00,52.72,52.87,52.7,52.86,180900.0,33.0562,33.1502,33.0436,33.1439,180900.0
2012-05-14 10:30:00,52.85,52.86,52.73,52.74,135200.0,33.1377,33.1439,33.0624,33.0687,135200.0
2012-05-14 10:35:00,52.74,52.88,52.72,52.75,117500.0,33.0687,33.1565,33.0562,33.075,117500.0
2012-05-14 10:40:00,52.75,52.81,52.69,52.7,94500.0,33.075,33.1126,33.0374,33.0436,94500.0
2012-05-14 10:45:00,52.69,52.71,52.64,52.66,93300.0,33.0374,33.0499,33.006,33.0185,93300.0
2012-05-14 10:50:00,52.66,52.75,52.65,52.68,125300.0,33.0185,33.075,33.0123,33.0311,125300.0
2012-05-14 10:55:00,52.67,52.7,52.63,52.69,71700.0,33.0248,33.0436,32.9997,33.0374,71700.0
2012-05-14 11:00:00,52.69,52.76,52.65,52.75,64300.0,33.0374,33.0812,33.0123,33.075,64300.0
2012-05-14 11:05:00,52.75,52.77,52.68,52.7,69200.0,33.075,33.0875,33.0311,33.0436,69200.0
2012-05-14 11:10:00,52.7,52.74,52.67,52.71,127700.0,33.0436,33.0687,33.0248,33.0499,127700.0
2012-05-14 11:15:00,52.71,52.75,52.67,52.69,60400.0,33.0499,33.075,33.0248,33.0374,60400.0
2012-05-14 11:20:00,52.69,52.8,52.67,52.74,97400.0,33.0374,33.1063,33.0248,33.0687,97400.0
2012-05-14 11:25:00,52.74,52.83,52.73,52.77,97300.0,33.0687,33.1251,33.0624,33.0875,97300.0
2012-05-14 11:30:00,52.77,52.81,52.75,52.76,76700.0,33.0875,33.1126,33.075,33.0812,76700.0
2012-05-14 11:35:00,52.77,52.8,52.75,52.8,69000.0,33.0875,33.1063,33.075,33.1063,69000.0
2012-05-14 11:40:00,52.8,52.82,52.72,52.72,126100.0,33.1063,33.1189,33.0562,33.0562,126100.0
2012-05-14 11:45:00,52.73,52.8,52.71,52.74,47200.0,33.0624,33.1063,33.0499,33.0687,47200.0
2012-05-14 11:50:00,52.75,52.82,52.72,52.82,72200.0,33.075,33.1189,33.0562,33.1189,72200.0
2012-05-14 11:55:00,52.82,52.83,52.8,52.81,76200.0,33.1189,33.1251,33.1063,33.1126,76200.0
2012-05-14 12:00:00,52.82,52.84,52.76,52.8,95100.0,33.1189,33.1314,33.0812,33.1063,95100.0
2012-05-14 12:05:00,52.8,52.85,52.8,52.81,63500.0,33.1063,33.1377,33.1063,33.1126,63500.0
2012-05-14 12:10:00,52.8,52.82,52.78,52.79,85600.0,33.1063,33.1189,33.0938,33.1001,85600.0
2012-05-14 12:15:00,52.79,52.82,52.75,52.78,98000.0,33.1001,33.1189,33.075,33.0938,98000.0
2012-05-14 12:20:00,52.78,52.83,52.77,52.82,59000.0,33.0938,33.1251,33.0875,33.1189,59000.0
2012-05-14 12:25:00,52.81,52.82,52.79,52.8,41000.0,33.1126,33.1189,33.1001,33.1063,41000.0
2012-05-14 12:30:00,52.81,52.82,52.77,52.8,51500.0,33.1126,33.1189,33.0875,33.1063,51500.0
2012-05-14 12:35:00,52.8,52.84,52.78,52.78,42000.0,33.1063,33.1314,33.0938,33.0938,42000.0
2012-05-14 12:40:00,52.77,52.82,52.77,52.79,63500.0,33.0875,33.1189,33.0875,33.1001,63500.0
2012-05-14 12:45:00,52.79,52.85,52.79,52.82,52500.0,33.1001,33.1377,33.1001,33.1189,52500.0
2012-05-14 12:50:00,52.82,52.84,52.82,52.83,36800.0,33.1189,33.1314,33.1189,33.1251,36800.0
2012-05-14 12:55:00,52.83,52.83,52.77,52.81,67400.0,33.1251,33.1251,33.0875,33.1126,67400.0
2012-05-14 13:00:00,52.81,52.85,52.81,52.84,52100.0,33.1126,33.1377,33.1126,33.1314,52100.0
2012-05-14 13:05:00,52.83,52.86,52.82,52.86,74200.0,33.1251,33.1439,33.1189,33.1439,74200.0
2012-05-14 13:10:00,52.86,52.87,52.84,52.85,85100.0,33.1439,33.1502,33.1314,33.1377,85100.0
2012-05-14 13:15:00,52.85,52.86,52.8,52.82,83900.0,33.1377,33.1439,33.1063,33.1189,83900.0
2012-05-14 13:20:00,52.82,52.84,52.8,52.8,87800.0,33.1189,33.1314,33.1063,33.1063,87800.0
2012-05-14 13:25:00,52.82,52.91,52.8,52.89,126200.0,33.1189,33.1753,33.1063,33.1628,126200.0
2012-05-14 13:30:00,52.9,53.0,52.88,52.95,148600.0,33.169,33.2317,33.1565,33.2004,148600.0
2012-05-14 13:35:00,52.96,53.04,52.96,53.04,128100.0,33.2066,33.2568,33.2066,33.2568,128100.0
2012-05-14 13:40:00,53.03,53.04,52.94,52.94,74300.0,33.2505,33.2568,33.1941,33.1941,74300.0
2012-05-14 13:45:00,52.95,53.0,52.94,52.99,79100.0,33.2004,33.2317,33.1941,33.2255,79100.0
2012-05-14 13:50:00,52.99,53.15,52.99,53.09,64800.0,33.2255,33.3258,33.2255,33.2882,64800.0
2012-05-14 13:55:00,53.09,53.13,53.05,53.06,81100.0,33.2882,33.3132,33.2631,33.2693,81100.0
2012-05-14 14:00:00,53.05,53.12,53.05,53.1,102900.0,33.2631,33.307,33.2631,33.2944,102900.0
2012-05-14 14:05:00,53.12,53.12,53.05,53.1,85400.0,33.307,33.307,33.2631,33.2944,85400.0
2012-05-14 14:10:00,53.09,53.13,53.03,53.06,131900.0,33.2882,33.3132,33.2505,33.2693,131900.0
2012-05-14 14:15:00,53.07,53.13,53.06,53.08,54700.0,33.2756,33.3132,33.2693,33.2819,54700.0
2012-05-14 14:20:00,53.08,53.15,53.08,53.13,53600.0,33.2819,33.3258,33.2819,33.3132,53600.0
2012-05-14 14:25:00,53.14,53.17,53.1,53.12,57900.0,33.3195,33.3383,33.2944,33.307,57900.0
2012-05-14 14:30:00,53.12,53.14,53.09,53.12,61800.0,33.307,33.3195,33.2882,33.307,61800.0
2012-05-14 14:35:00,53.12,53.16,53.07,53.13,139700.0,33.307,33.3321,33.2756,33.3132,139700.0
2012-05-14 14:40:00,53.12,53.14,53.09,53.14,95800.0,33.307,33.3195,33.2882,33.3195,95800.0
2012-05-14 14:45:00,53.14,53.15,53.07,53.09,98900.0,33.3195,33.3258,33.2756,33.2882,98900.0
2012-05-14 14:50:00,53.09,53.1,53.07,53.07,93500.0,33.2882,33.2944,33.2756,33.2756,93500.0
2012-05-14 14:55:00,53.07,53.1,53.03,53.05,150800.0,33.2756,33.2944,33.2505,33.2631,150800.0
2012-05-14 15:00:00,53.05,53.05,52.88,52.89,223500.0,33.2631,33.2631,33.1565,33.1628,223500.0
2012-05-14 15:05:00,52.89,53.0,52.88,53.0,233000.0,33.1628,33.2317,33.1565,33.2317,233000.0
2012-05-14 15:10:00,53.0,53.07,53.0,53.03,115700.0,33.2317,33.2756,33.2317,33.2505,115700.0
2012-05-14 15:15:00,53.02,53.06,52.96,52.97,113000.0,33.2443,33.2693,33.2066,33.2129,113000.0
2012-05-14 15:20:00,52.96,53.0,52.94,52.95,119700.0,33.2066,33.2317,33.1941,33.2004,119700.0
2012-05-14 15:25:00,52.96,52.97,52.93,52.94,113500.0,33.2066,33.2129,33.1878,33.1941,113500.0
2012-05-14 15:30:00,52.94,52.98,52.92,52.95,182600.0,33.1941,33.2192,33.1816,33.2004,182600.0
2012-05-14 15:35:00,52.96,52.99,52.93,52.93,139100.0,33.2066,33.2255,33.1878,33.1878,139100.0
2012-05-14 15:40:00,52.93,52.96,52.87,52.87,215300.0,33.1878,33.2066,33.1502,33.1502,215300.0
2012-05-14 15:45:00,52.88,52.92,52.84,52.9,236400.0,33.1565,33.1816,33.1314,33.169,236400.0
2012-05-14 15:50:00,52.9,52.92,52.87,52.89,272800.0,33.169,33.1816,33.1502,33.1628,272800.0
2012-05-14 15:55:00,52.88,52.91,52.88,52.91,309800.0,33.1565,33.1753,33.1565,33.1753,309800.0
2012-05-15 09:30:00,53.0,53.02,52.78,52.93,239500.0,33.2317,33.2443,33.0938,33.1878,239500.0
2012-05-15 09:35:00,52.92,53.01,52.9,52.96,119000.0,33.1816,33.238,33.169,33.2066,119000.0
2012-05-15 09:40:00,52.96,53.07,52.91,52.95,112600.0,33.2066,33.2756,33.1753,33.2004,112600.0
2012-05-15 09:45:00,52.94,52.94,52.8,52.9,137100.0,33.1941,33.1941,33.1063,33.169,137100.0
2012-05-15 09:50:00,52.89,53.12,52.89,53.01,222400.0,33.1628,33.307,33.1628,33.238,222400.0
2012-05-15 09:55:00,53.02,53.08,52.93,52.93,167400.0,33.2443,33.2819,33.1878,33.1878,167400.0
2012-05-15 10:00:00,52.94,53.02,52.91,52.96,116500.0,33.1941,33.2443,33.1753,33.2066,116500.0
2012-05-15 10:05:00,52.95,52.97,52.86,52.96,87800.0,33.2004,33.2129,33.1439,33.2066,87800.0
2012-05-15 10:10:00,52.95,53.0,52.91,52.91,76200.0,33.2004,33.2317,33.1753,33.1753,76200.0
2012-05-15 10:15:00,52.91,52.98,52.86,52.97,61400.0,33.1753,33.2192,33.1439,33.2129,61400.0
2012-05-15 10:20:00,52.98,53.12,52.98,53.04,98400.0,33.2192,33.307,33.2192,33.2568,98400.0
2012-05-15 10:25:00,53.04,53.07,52.99,53.02,118600.0,33.2568,33.2756,33.2255,33.2443,118600.0
2012-05-15 10:30:00,53.02,53.03,52.91,52.95,72000.0,33.2443,33.2505,33.1753,33.2004,72000.0
2012-05-15 10:35:00,52.95,53.01,52.95,52.99,59100.0,33.2004,33.238,33.2004,33.2255,59100.0
2012-05-15 10:40:00,52.99,53.01,52.92,52.92,67900.0,33.2255,33.238,33.1816,33.1816,67900.0
2012-05-15 10:45:00,52.93,52.95,52.88,52.91,61000.0,33.1878,33.2004,33.1565,33.1753,61000.0
2012-05-15 10:50:00,52.91,52.95,52.8,52.84,83200.0,33.1753,33.2004,33.1063,33.1314,83200.0
2012-05-15 10:55:00,52.84,52.86,52.79,52.82,85900.0,33.1314,33.1439,33.1001,33.1189,85900.0
2012-05-15 11:00:00,52.82,52.82,52.72,52.75,118200.0,33.1189,33.1189,33.0562,33.075,118200.0
2012-05-15 11:05:00,52.74,52.75,52.69,52.69,97100.0,33.0687,33.075,33.0374,33.0374,97100.0
2012-05-15 11:10:00,52.69,52.69,52.61,52.64,125900.0,33.0374,33.0374,32.9872,33.006,125900.0
2012-05-15 11:15:00,52.63,52.74,52.62,52.73,95900.0,32.9997,33.0687,32.9935,33.0624,95900.0
2012-05-15 11:20:00,52.73,52.74,52.66,52.66,105600.0,33.0624,33.0687,33.0185,33.0185,105600.0
2012-05-15 11:25:00,52.66,52.67,52.59,52.62,127600.0,33.0185,33.0248,32.9747,32.9935,127600.0
2012-05-15 11:30:00,52.62,52.78,52.59,52.78,71600.0,32.9935,33.0938,32.9747,33.0938,71600.0
2012-05-15 11:35:00,52.76,52.93,52.76,52.93,53900.0,33.0812,33.1878,33.0812,33.1878,53900.0
2012-05-15 11:40:00,52.92,52.94,52.85,52.9,60900.0,33.1816,33.1941,33.1377,33.169,60900.0
2012-05-15 11:45:00,52.9,53.0,52.87,53.0,68400.0,33.169,33.2317,33.1502,33.2317,68400.0
2012-05-15 11:50:00,53.0,53.0,52.89,52.91,69000.0,33.2317,33.2317,33.1628,33.1753,69000.0
2012-05-15 11:55:00,52.92,52.96,52.9,52.95,76800.0,33.1816,33.2066,33.169,33.2004,76800.0
2012-05-15 12:00:00,52.95,52.95,52.83,52.88,36400.0,33.2004,33.2004,33.1251,33.1565,36400.0
2012-05-15 12:05:00,52.89,52.98,52.88,52.96,67900.0,33.1628,33.2192,33.1565,33.2066,67900.0
2012-05-15 12:10:00,52.97,52.97,52.9,52.96,42000.0,33.2129,33.2129,33.169,33.2066,42000.0
2012-05-15 12:15:00,52.96,52.97,52.87,52.87,53800.0,33.2066,33.2129,33.1502,33.1502,53800.0
2012-05-15 12:20:00,52.86,52.88,52.79,52.8,80200.0,33.1439,33.1565,33.1001,33.1063,80200.0
2012-05-15 12:25:00,52.8,52.91,52.76,52.87,70900.0,33.1063,33.1753,33.0812,33.1502,70900.0
2012-05-15 12:30:00,52.86,52.89,52.85,52.88,43300.0,33.1439,33.1628,33.1377,33.1565,43300.0
2012-05-15 12:35:00,52.88,52.94,52.85,52.94,63200.0,33.1565,33.1941,33.1377,33.1941,63200.0
2012-05-15 12:40:00,52.93,52.98,52.92,52.97,45300.0,33.1878,33.2192,33.1816,33.2129,45300.0
2012-05-15 12:45:00,52.96,52.96,52.89,52.92,43400.0,33.2066,33.2066,33.1628,33.1816,43400.0
2012-05-15 12:50:00,52.92,52.92,52.85,52.87,56400.0,33.1816,33.1816,33.1377,33.1502,56400.0
2012-05-15 12:55:00,52.86,52.91,52.86,52.89,79600.0,33.1439,33.1753,33.1439,33.1628,79600.0
2012-05-15 13:00:00,52.89,52.91,52.86,52.86,56300.0,33.1628,33.1753,33.1439,33.1439,56300.0
2012-05-15 13:05:00,52.87,52.89,52.85,52.89,61200.0,33.1502,33.1628,33.1377,33.1628,61200.0
2012-05-15 13:10:00,52.89,52.95,52.88,52.88,46800.0,33.1628,33.2004,33.1565,33.1565,46800.0
2012-05-15 13:15:00,52.88,52.89,52.85,52.86,53100.0,33.1565,33.1628,33.1377,33.1439,53100.0
2012-05-15 13:20:00,52.85,52.96,52.85,52.94,79100.0,33.1377,33.2066,33.1377,33.1941,79100.0
2012-05-15 13:25:00,52.94,52.95,52.88,52.89,46900.0,33.1941,33.2004,33.1565,33.1628,46900.0
2012-05-15 13:30:00,52.89,52.9,52.85,52.86,91900.0,33.1628,33.169,33.1377,33.1439,91900.0
2012-05-15 13:35:00,52.86,52.89,52.8,52.83,72900.0,33.1439,33.1628,33.1063,33.1251,72900.0
2012-05-15 13:40:00,52.83,52.85,52.8,52.83,41600.0,33.1251,33.1377,33.1063,33.1251,41600.0
2012-05-15 13:45:00,52.83,52.85,52.8,52.81,82800.0,33.1251,33.1377,33.1063,33.1126,82800.0
2012-05-15 13:50:00,52.81,52.84,52.76,52.77,59900.0,33.1126,33.1314,33.0812,33.0875,59900.0
2012-05-15 13:55:00,52.76,52.77,52.67,52.7,96700.0,33.0812,33.0875,33.0248,33.0436,96700.0
2012-05-15 14:00:00,52.7,52.86,52.7,52.79,96900.0,33.0436,33.1439,33.0436,33.1001,96900.0
2012-05-15 14:05:00,52.8,52.8,52.71,52.77,70900.0,33.1063,33.1063,33.0499,33.0875,70900.0
2012-05-15 14:10:00,52.77,52.89,52.76,52.85,57000.0,33.0875,33.1628,33.0812,33.1377,57000.0
2012-05-15 14:15:00,52.85,52.89,52.79,52.83,49800.0,33.1377,33.1628,33.1001,33.1251,49800.0
2012-05-15 14:20:00,52.84,52.89,52.83,52.88,57200.0,33.1314,33.1628,33.1251,33.1565,57200.0
2012-05-15 14:25:00,52.88,52.89,52.8,52.84,58500.0,33.1565,33.1628,33.1063,33.1314,58500.0
2012-05-15 14:30:00,52.85,52.88,52.82,52.83,59400.0,33.1377,33.1565,33.1189,33.1251,59400.0
2012-05-15 14:35:00,52.84,52.84,52.7,52.7,85500.0,33.1314,33.1314,33.0436,33.0436,85500.0
2012-05-15 14:40:00,52.7,52.71,52.62,52.66,135500.0,33.0436,33.0499,32.9935,33.0185,135500.0
2012-05-15 14:45:00,52.66,52.73,52.64,52.72,81700.0,33.0185,33.0624,33.006,33.0562,81700.0
2012-05-15 14:50:00,52.72,52.73,52.65,52.68,74000.0,33.0562,33.0624,33.0123,33.0311,74000.0
2012-05-15 14:55:00,52.69,52.72,52.67,52.69,50400.0,33.0374,33.0562,33.0248,33.0374,50400.0
2012-05-15 15:00:00,52.68,52.69,52.59,52.6,126100.0,33.0311,33.0374,32.9747,32.9809,126100.0
2012-05-15 15:05:00,52.6,52.65,52.55,52.59,139300.0,32.9809,33.0123,32.9496,32.9747,139300.0
2012-05-15 15:10:00,52.59,52.59,52.5,52.5,184400.0,32.9747,32.9747,32.9182,32.9182,184400.0
2012-05-15 15:15:00,52.51,52.54,52.49,52.53,290600.0,32.9245,32.9433,32.912,32.937,290600.0
2012-05-15 15:20:00,52.53,52.57,52.5,52.56,109000.0,32.937,32.9621,32.9182,32.9558,109000.0
2012-05-15 15:25:00,52.57,52.57,52.41,52.45,112300.0,32.9621,32.9621,32.8618,32.8869,112300.0
2012-05-15 15:30:00,52.46,52.57,52.45,52.54,113400.0,32.8931,32.9621,32.8869,32.9433,113400.0
2012-05-15 15:35:00,52.54,52.58,52.5,52.54,126900.0,32.9433,32.9684,32.9182,32.9433,126900.0
2012-05-15 15:40:00,52.54,52.68,52.52,52.57,161600.0,32.9433,33.0311,32.9308,32.9621,161600.0
2012-05-15 15:45:00,52.56,52.63,52.51,52.58,191100.0,32.9558,32.9997,32.9245,32.9684,191100.0
2012-05-15 15:50:00,52.58,52.6,52.5,52.59,198800.0,32.9684,32.9809,32.9182,32.9747,198800.0
2012-05-15 15:55:00,52.58,52.64,52.53,52.54,334800.0,32.9684,33.006,32.937,32.9433,334800.0
2012-05-16 09:30:00,52.89,52.89,52.64,52.78,201100.0,33.1628,33.1628,33.006,33.0938,201100.0
2012-05-16 09:35:00,52.78,52.79,52.54,52.61,145300.0,33.0938,33.1001,32.9433,32.9872,145300.0
2012-05-16 09:40:00,52.61,52.63,52.48,52.48,176300.0,32.9872,32.9997,32.9057,32.9057,176300.0
2012-05-16 09:45:00,52.49,52.62,52.42,52.57,261900.0,32.912,32.9935,32.8681,32.9621,261900.0
2012-05-16 09:50:00,52.57,52.73,52.54,52.64,278200.0,32.9621,33.0624,32.9433,33.006,278200.0
2012-05-16 09:55:00,52.64,52.7,52.55,52.68,200500.0,33.006,33.0436,32.9496,33.0311,200500.0
2012-05-16 10:00:00,52.68,52.89,52.68,52.81,195300.0,33.0311,33.1628,33.0311,33.1126,195300.0
2012-05-16 10:05:00,52.81,52.91,52.8,52.84,130600.0,33.1126,33.1753,33.1063,33.1314,130600.0
2012-05-16 10:10:00,52.84,52.91,52.79,52.82,188900.0,33.1314,33.1753,33.1001,33.1189,188900.0
2012-05-16 10:15:00,52.81,53.0,52.81,52.98,205800.0,33.1126,33.2317,33.1126,33.2192,205800.0
2012-05-16 10:20:00,52.98,53.11,52.96,52.99,109800.0,33.2192,33.3007,33.2066,33.2255,109800.0
2012-05-16 10:25:00,52.98,53.02,52.8,52.81,94400.0,33.2192,33.2443,33.1063,33.1126,94400.0
2012-05-16 10:30:00,52.81,52.9,52.77,52.84,122700.0,33.1126,33.169,33.0875,33.1314,122700.0
2012-05-16 10:35:00,52.84,52.89,52.75,52.78,129200.0,33.1314,33.1628,33.075,33.0938,129200.0
2012-05-16 10:40:00,52.79,52.91,52.77,52.88,89400.0,33.1001,33.1753,33.0875,33.1565,89400.0
2012-05-16 10:45:00,52.87,52.9,52.81,52.82,57000.0,33.1502,33.169,33.1126,33.1189,57000.0
2012-05-16 10:50:00,52.83,52.84,52.62,52.71,81800.0,33.1251,33.1314,32.9935,33.0499,81800.0
2012-05-16 10:55:00,52.72,52.73,52.59,52.66,84600.0,33.0562,33.0624,32.9747,33.0185,84600.0
2012-05-16 11:00:00,52.67,52.75,52.66,52.74,76900.0,33.0248,33.075,33.0185,33.0687,76900.0
2012-05-16 11:05:00,52.73,52.74,52.5,52.63,236300.0,33.0624,33.0687,32.9182,32.9997,236300.0
2012-05-16 11:10:00,52.62,52.72,52.6,52.64,94300.0,32.9935,33.0562,32.9809,33.006,94300.0
2012-05-16 11:15:00,52.64,52.69,52.55,52.61,125900.0,33.006,33.0374,32.9496,32.9872,125900.0
2012-05-16 11:20:00,52.61,52.61,52.51,52.61,89600.0,32.9872,32.9872,32.9245,32.9872,89600.0
2012-05-16 11:25:00,52.6,52.64,52.51,52.57,160600.0,32.9809,33.006,32.9245,32.9621,160600.0
2012-05-16 11:30:00,52.56,52.72,52.56,52.65,94600.0,32.9558,33.0562,32.9558,33.0123,94600.0
2012-05-16 11:35:00,52.63,52.67,52.57,52.66,125700.0,32.9997,33.0248,32.9621,33.0185,125700.0
2012-05-16 11:40:00,52.66,52.67,52.55,52.66,99800.0,33.0185,33.0248,32.9496,33.0185,99800.0
2012-05-16 11:45:00,52.67,52.7,52.63,52.7,143100.0,33.0248,33.0436,32.9997,33.0436,143100.0
2012-05-16 11:50:00,52.68,52.81,52.66,52.77,134600.0,33.0311,33.1126,33.0185,33.0875,134600.0
2012-05-16 11:55:00,52.77,52.82,52.72,52.8,93700.0,33.0875,33.1189,33.0562,33.1063,93700.0
2012-05-16 12:00:00,52.8,52.81,52.7,52.7,89700.0,33.1063,33.1126,33.0436,33.0436,89700.0
2012-05-16 12:05:00,52.71,52.71,52.57,52.61,116600.0,33.0499,33.0499,32.9621,32.9872,116600.0
2012-05-16 12:10:00,52.6,52.66,52.59,52.59,55700.0,32.9809,33.0185,32.9747,32.9747,55700.0
2012-05-16 12:15:00,52.59,52.59,52.55,52.55,51000.0,32.9747,32.9747,32.9496,32.9496,51000.0
2012-05-16 12:20:00,52.56,52.56,52.5,52.51,124700.0,32.9558,32.9558,32.9182,32.9245,124700.0
2012-05-16 12:25:00,52.52,52.6,52.47,52.59,104200.0,32.9308,32.9809,32.8994,32.9747,104200.0
2012-05-16 12:30:00,52.59,52.67,52.57,52.66,76800.0,32.9747,33.0248,32.9621,33.0185,76800.0
2012-05-16 12:35:00,52.66,52.67,52.6,52.62,58700.0,33.0185,33.0248,32.9809,32.9935,58700.0
2012-05-16 12:40:00,52.61,52.65,52.59,52.6,65000.0,32.9872,33.0123,32.9747,32.9809,65000.0
2012-05-16 12:45:00,52.6,52.71,52.57,52.64,74800.0,32.9809,33.0499,32.9621,33.006,74800.0
2012-05-16 12:50:00,52.65,52.7,52.64,52.67,49600.0,33.0123,33.0436,33.006,33.0248,49600.0
2012-05-16 12:55:00,52.67,52.67,52.59,52.64,58900.0,33.0248,33.0248,32.9747,33.006,58900.0
2012-05-16 13:00:00,52.63,52.66,52.6,52.61,83800.0,32.9997,33.0185,32.9809,32.9872,83800.0
2012-05-16 13:05:00,52.6,52.62,52.57,52.57,68300.0,32.9809,32.9935,32.9621,32.9621,68300.0
2012-05-16 13:10:00,52.57,52.59,52.53,52.53,79200.0,32.9621,32.9747,32.937,32.937,79200.0
2012-05-16 13:15:00,52.54,52.6,52.53,52.58,63400.0,32.9433,32.9809,32.937,32.9684,63400.0
2012-05-16 13:20:00,52.58,52.58,52.53,52.54,65500.0,32.9684,32.9684,32.937,32.9433,65500.0
2012-05-16 13:25:00,52.54,52.56,52.51,52.53,52900.0,32.9433,32.9558,32.9245,32.937,52900.0
2012-05-16 13:30:00,52.53,52.54,52.5,52.5,113100.0,32.937,32.9433,32.9182,32.9182,113100.0
2012-05-16 13:35:00,52.5,52.53,52.48,52.52,119700.0,32.9182,32.937,32.9057,32.9308,119700.0
2012-05-16 13:40:00,52.52,52.54,52.49,52.52,81400.0,32.9308,32.9433,32.912,32.9308,81400.0
2012-05-16 13:45:00,52.53,52.59,52.52,52.54,105200.0,32.937,32.9747,32.9308,32.9433,105200.0
2012-05-16 13:50:00,52.54,52.57,52.5,52.56,61600.0,32.9433,32.9621,32.9182,32.9558,61600.0
2012-05-16 13:55:00,52.55,52.66,52.55,52.64,58900.0,32.9496,33.0185,32.9496,33.006,58900.0
2012-05-16 14:00:00,52.64,52.82,52.56,52.58,143000.0,33.006,33.1189,32.9558,32.9684,143000.0
2012-05-16 14:05:00,52.58,52.65,52.55,52.6,115000.0,32.9684,33.0123,32.9496,32.9809,115000.0
2012-05-16 14:10:00,52.59,52.62,52.49,52.49,111700.0,32.9747,32.9935,32.912,32.912,111700.0
2012-05-16 14:15:00,52.49,52.54,52.43,52.54,112900.0,32.912,32.9433,32.8743,32.9433,112900.0
2012-05-16 14:20:00,52.54,52.56,52.49,52.5,84600.0,32.9433,32.9558,32.912,32.9182,84600.0
2012-05-16 14:25:00,52.5,52.51,52.44,52.46,98000.0,32.9182,32.9245,32.8806,32.8931,98000.0
2012-05-16 14:30:00,52.46,52.54,52.41,52.43,103600.0,32.8931,32.9433,32.8618,32.8743,103600.0
2012-05-16 14:35:00,52.42,52.46,52.41,52.46,86400.0,32.8681,32.8931,32.8618,32.8931,86400.0
2012-05-16 14:40:00,52.44,52.54,52.41,52.48,91900.0,32.8806,32.9433,32.8618,32.9057,91900.0
2012-05-16 14:45:00,52.5,52.61,52.45,52.55,145200.0,32.9182,32.9872,32.8869,32.9496,145200.0
2012-05-16 14:50:00,52.54,52.62,52.52,52.59,107900.0,32.9433,32.9935,32.9308,32.9747,107900.0
2012-05-16 14:55:00,52.58,52.74,52.57,52.66,122000.0,32.9684,33.0687,32.9621,33.0185,122000.0
2012-05-16 15:00:00,52.65,52.67,52.54,52.58,139900.0,33.0123,33.0248,32.9433,32.9684,139900.0
2012-05-16 15:05:00,52.58,52.65,52.57,52.58,83800.0,32.9684,33.0123,32.9621,32.9684,83800.0
2012-05-16 15:10:00,52.58,52.6,52.49,52.51,128100.0,32.9684,32.9809,32.912,32.9245,128100.0
2012-05-16 15:15:00,52.52,52.57,52.49,52.56,84800.0,32.9308,32.9621,32.912,32.9558,84800.0
2012-05-16 15:20:00,52.57,52.57,52.47,52.55,138600.0,32.9621,32.9621,32.8994,32.9496,138600.0
2012-05-16 15:25:00,52.56,52.6,52.46,52.46,133900.0,32.9558,32.9809,32.8931,32.8931,133900.0
2012-05-16 15:30:00,52.45,52.54,52.43,52.54,156500.0,32.8869,32.9433,32.8743,32.9433,156500.0
2012-05-16 15:35:00,52.54,52.56,52.48,52.51,228500.0,32.9433,32.9558,32.9057,32.9245,228500.0
2012-05-16 15:40:00,52.5,52.51,52.43,52.45,195200.0,32.9182,32.9245,32.8743,32.8869,195200.0
2012-05-16 15:45:00,52.45,52.46,52.4,52.4,188200.0,32.8869,32.8931,32.8555,32.8555,188200.0
2012-05-16 15:50:00,52.4,52.42,52.37,52.39,292400.0,32.8555,32.8681,32.8367,32.8493,292400.0
2012-05-16 15:55:00,52.39,52.45,52.34,52.34,367700.0,32.8493,32.8869,32.8179,32.8179,367700.0
2012-05-17 09:30:00,51.8,52.08,51.63,51.96,249200.0,32.8981,33.0759,32.7901,32.9997,249200.0
2012-05-17 09:35:00,51.95,51.95,51.77,51.79,111300.0,32.9933,32.9933,32.879,32.8917,111300.0
2012-05-17 09:40:00,51.79,51.85,51.73,51.82,108800.0,32.8917,32.9298,32.8536,32.9108,108800.0
2012-05-17 09:45:00,51.82,51.82,51.65,51.67,140000.0,32.9108,32.9108,32.8028,32.8155,140000.0
2012-05-17 09:50:00,51.65,51.71,51.55,51.55,131300.0,32.8028,32.8409,32.7393,32.7393,131300.0
2012-05-17 09:55:00,51.56,51.67,51.5,51.58,164400.0,32.7456,32.8155,32.7075,32.7584,164400.0
2012-05-17 10:00:00,51.59,51.59,51.35,51.56,193000.0,32.7647,32.7647,32.6123,32.7456,193000.0
2012-05-17 10:05:00,51.55,51.69,51.45,51.69,200800.0,32.7393,32.8282,32.6758,32.8282,200800.0
2012-05-17 10:10:00,51.69,51.74,51.58,51.67,145300.0,32.8282,32.86,32.7584,32.8155,145300.0
2012-05-17 10:15:00,51.68,51.93,51.68,51.74,144600.0,32.8219,32.9806,32.8219,32.86,144600.0
2012-05-17 10:20:00,51.74,51.76,51.61,51.68,112100.0,32.86,32.8727,32.7774,32.8219,112100.0
2012-05-17 10:25:00,51.67,51.71,51.48,51.66,126600.0,32.8155,32.8409,32.6948,32.8092,126600.0
2012-05-17 10:30:00,51.65,51.65,51.54,51.58,121100.0,32.8028,32.8028,32.7329,32.7584,121100.0
2012-05-17 10:35:00,51.57,51.69,51.53,51.69,95600.0,32.752,32.8282,32.7266,32.8282,95600.0
2012-05-17 10:40:00,51.68,51.77,51.67,51.7,88300.0,32.8219,32.879,32.8155,32.8346,88300.0
2012-05-17 10:45:00,51.7,51.75,51.52,51.54,135900.0,32.8346,32.8663,32.7202,32.7329,135900.0
2012-05-17 10:50:00,51.53,51.72,51.46,51.68,113300.0,32.7266,32.8473,32.6821,32.8219,113300.0
2012-05-17 10:55:00,51.68,51.76,51.58,51.73,98700.0,32.8219,32.8727,32.7584,32.8536,98700.0
2012-05-17 11:00:00,51.73,51.75,51.6,51.7,213300.0,32.8536,32.8663,32.7711,32.8346,213300.0
2012-05-17 11:05:00,51.7,51.78,51.67,51.71,271200.0,32.8346,32.8854,32.8155,32.8409,271200.0
2012-05-17 11:10:00,51.71,51.72,51.62,51.69,74200.0,32.8409,32.8473,32.7838,32.8282,74200.0
2012-05-17 11:15:00,51.69,51.75,51.64,51.73,68100.0,32.8282,32.8663,32.7965,32.8536,68100.0
2012-05-17 11:20:00,51.73,51.74,51.66,51.68,79500.0,32.8536,32.86,32.8092,32.8219,79500.0
2012-05-17 11:25:00,51.68,51.75,51.65,51.71,55900.0,32.8219,32.8663,32.8028,32.8409,55900.0
2012-05-17 11:30:00,51.71,51.72,51.59,51.62,67700.0,32.8409,32.8473,32.7647,32.7838,67700.0
2012-05-17 11:35:00,51.63,51.69,51.53,51.66,80400.0,32.7901,32.8282,32.7266,32.8092,80400.0
2012-05-17 11:40:00,51.66,51.69,51.6,51.66,55100.0,32.8092,32.8282,32.7711,32.8092,55100.0
2012-05-17 11:45:00,51.67,51.71,51.66,51.71,43000.0,32.8155,32.8409,32.8092,32.8409,43000.0
2012-05-17 11:50:00,51.72,51.72,51.64,51.71,43200.0,32.8473,32.8473,32.7965,32.8409,43200.0
2012-05-17 11:55:00,51.7,51.74,51.63,51.72,63800.0,32.8346,32.86,32.7901,32.8473,63800.0
2012-05-17 12:00:00,51.73,51.73,51.51,51.52,70300.0,32.8536,32.8536,32.7139,32.7202,70300.0
2012-05-17 12:05:00,51.51,51.52,51.38,51.46,129000.0,32.7139,32.7202,32.6313,32.6821,129000.0
2012-05-17 12:10:00,51.46,51.47,51.38,51.46,118700.0,32.6821,32.6885,32.6313,32.6821,118700.0
2012-05-17 12:15:00,51.46,51.53,51.43,51.48,77600.0,32.6821,32.7266,32.6631,32.6948,77600.0
2012-05-17 12:20:00,51.52,51.6,51.47,51.58,62500.0,32.7202,32.7711,32.6885,32.7584,62500.0
2012-05-17 12:25:00,51.58,51.61,51.46,51.47,43800.0,32.7584,32.7774,32.6821,32.6885,43800.0
2012-05-17 12:30:00,51.48,51.5,51.41,51.41,59600.0,32.6948,32.7075,32.6504,32.6504,59600.0
2012-05-17 12:35:00,51.41,51.57,51.41,51.57,45800.0,32.6504,32.752,32.6504,32.752,45800.0
2012-05-17 12:40:00,51.57,51.67,51.56,51.65,85600.0,32.752,32.8155,32.7456,32.8028,85600.0
2012-05-17 12:45:00,51.64,51.65,51.58,51.6,32700.0,32.7965,32.8028,32.7584,32.7711,32700.0
2012-05-17 12:50:00,51.61,51.62,51.54,51.55,76700.0,32.7774,32.7838,32.7329,32.7393,76700.0
2012-05-17 12:55:00,51.55,51.57,51.5,51.53,55500.0,32.7393,32.752,32.7075,32.7266,55500.0
2012-05-17 13:00:00,51.53,51.64,51.53,51.63,44400.0,32.7266,32.7965,32.7266,32.7901,44400.0
2012-05-17 13:05:00,51.63,51.74,51.63,51.66,67000.0,32.7901,32.86,32.7901,32.8092,67000.0
2012-05-17 13:10:00,51.68,51.73,51.6,51.6,89400.0,32.8219,32.8536,32.7711,32.7711,89400.0
2012-05-17 13:15:00,51.6,51.66,51.55,51.64,63400.0,32.7711,32.8092,32.7393,32.7965,63400.0
2012-05-17 13:20:00,51.65,51.7,51.62,51.69,66400.0,32.8028,32.8346,32.7838,32.8282,66400.0
2012-05-17 13:25:00,51.69,51.71,51.64,51.68,75200.0,32.8282,32.8409,32.7965,32.8219,75200.0
2012-05-17 13:30:00,51.67,51.67,51.52,51.53,106300.0,32.8155,32.8155,32.7202,32.7266,106300.0
2012-05-17 13:35:00,51.53,51.61,51.52,51.55,60600.0,32.7266,32.7774,32.7202,32.7393,60600.0
2012-05-17 13:40:00,51.55,51.58,51.52,51.55,60600.0,32.7393,32.7584,32.7202,32.7393,60600.0
2012-05-17 13:45:00,51.55,51.59,51.53,51.55,60500.0,32.7393,32.7647,32.7266,32.7393,60500.0
2012-05-17 13:50:00,51.55,51.64,51.54,51.62,73100.0,32.7393,32.7965,32.7329,32.7838,73100.0
2012-05-17 13:55:00,51.62,51.68,51.61,51.66,67600.0,32.7838,32.8219,32.7774,32.8092,67600.0
2012-05-17 14:00:00,51.65,51.66,51.56,51.61,75800.0,32.8028,32.8092,32.7456,32.7774,75800.0
2012-05-17 14:05:00,51.61,51.64,51.58,51.59,72100.0,32.7774,32.7965,32.7584,32.7647,72100.0
2012-05-17 14:10:00,51.6,51.64,51.57,51.59,78200.0,32.7711,32.7965,32.752,32.7647,78200.0
2012-05-17 14:15:00,51.58,51.6,51.56,51.57,67500.0,32.7584,32.7711,32.7456,32.752,67500.0
2012-05-17 14:20:00,51.57,51.71,51.57,51.62,77000.0,32.752,32.8409,32.752,32.7838,77000.0
2012-05-17 14:25:00,51.61,51.63,51.55,51.6,63100.0,32.7774,32.7901,32.7393,32.7711,63100.0
2012-05-17 14:30:00,51.59,51.61,51.5,51.51,86900.0,32.7647,32.7774,32.7075,32.7139,86900.0
2012-05-17 14:35:00,51.5,51.51,51.42,51.43,96000.0,32.7075,32.7139,32.6567,32.6631,96000.0
2012-05-17 14:40:00,51.44,51.54,51.41,51.53,61600.0,32.6694,32.7329,32.6504,32.7266,61600.0
2012-05-17 14:45:00,51.52,51.52,51.4,51.42,96300.0,32.7202,32.7202,32.644,32.6567,96300.0
2012-05-17 14:50:00,51.41,51.47,51.4,51.47,87500.0,32.6504,32.6885,32.644,32.6885,87500.0
2012-05-17 14:55:00,51.46,51.53,51.45,51.51,76400.0,32.6821,32.7266,32.6758,32.7139,76400.0
2012-05-17 15:00:00,51.51,51.54,51.47,51.52,84400.0,32.7139,32.7329,32.6885,32.7202,84400.0
2012-05-17 15:05:00,51.52,51.53,51.41,51.43,73300.0,32.7202,32.7266,32.6504,32.6631,73300.0
2012-05-17 15:10:00,51.43,51.52,51.42,51.51,98900.0,32.6631,32.7202,32.6567,32.7139,98900.0
2012-05-17 15:15:00,51.52,51.54,51.46,51.54,85700.0,32.7202,32.7329,32.6821,32.7329,85700.0
2012-05-17 15:20:00,51.55,51.55,51.45,51.46,85800.0,32.7393,32.7393,32.6758,32.6821,85800.0
2012-05-17 15:25:00,51.46,51.46,51.41,51.46,90500.0,32.6821,32.6821,32.6504,32.6821,90500.0
2012-05-17 15:30:00,51.46,51.46,51.37,51.4,123400.0,32.6821,32.6821,32.625,32.644,123400.0
2012-05-17 15:35:00,51.39,51.4,51.24,51.27,223400.0,32.6377,32.644,32.5424,32.5615,223400.0
2012-05-17 15:40:00,51.27,51.29,51.23,51.24,146600.0,32.5615,32.5742,32.5361,32.5424,146600.0
2012-05-17 15:45:00,51.23,51.24,51.18,51.23,197600.0,32.5361,32.5424,32.5043,32.5361,197600.0
2012-05-17 15:50:00,51.23,51.3,51.22,51.26,221500.0,32.5361,32.5805,32.5297,32.5551,221500.0
2012-05-17 15:55:00,51.27,51.3,51.17,51.19,406500.0,32.5615,32.5805,32.498,32.5107,406500.0
2012-05-18 09:30:00,51.33,51.5,51.23,51.38,1176100.0,32.5996,32.7075,32.5361,32.6313,1176100.0
2012-05-18 09:35:00,51.36,51.45,51.26,51.35,111500.0,32.6186,32.6758,32.5551,32.6123,111500.0
2012-05-18 09:40:00,51.34,51.36,51.15,51.3,141000.0,32.6059,32.6186,32.4853,32.5805,141000.0
2012-05-18 09:45:00,51.29,51.48,51.26,51.48,118700.0,32.5742,32.6948,32.5551,32.6948,118700.0
2012-05-18 09:50:00,51.48,51.61,51.39,51.53,150200.0,32.6948,32.7774,32.6377,32.7266,150200.0
2012-05-18 09:55:00,51.53,51.57,51.4,51.44,169200.0,32.7266,32.752,32.644,32.6694,169200.0
2012-05-18 10:00:00,51.43,51.47,51.35,51.35,160200.0,32.6631,32.6885,32.6123,32.6123,160200.0
2012-05-18 10:05:00,51.36,51.38,51.26,51.28,160000.0,32.6186,32.6313,32.5551,32.5678,160000.0
2012-05-18 10:10:00,51.29,51.34,51.24,51.33,102400.0,32.5742,32.6059,32.5424,32.5996,102400.0
2012-05-18 10:15:00,51.32,51.37,51.23,51.26,74600.0,32.5932,32.625,32.5361,32.5551,74600.0
2012-05-18 10:20:00,51.25,51.28,51.17,51.18,142900.0,32.5488,32.5678,32.498,32.5043,142900.0
2012-05-18 10:25:00,51.17,51.22,51.08,51.15,171300.0,32.498,32.5297,32.4408,32.4853,171300.0
2012-05-18 10:30:00,51.15,51.24,51.12,51.19,139000.0,32.4853,32.5424,32.4662,32.5107,139000.0
2012-05-18 10:35:00,51.19,51.23,51.06,51.22,131600.0,32.5107,32.5361,32.4281,32.5297,131600.0
2012-05-18 10:40:00,51.22,51.22,51.08,51.16,150400.0,32.5297,32.5297,32.4408,32.4916,150400.0
2012-05-18 10:45:00,51.16,51.25,51.13,51.24,151600.0,32.4916,32.5488,32.4726,32.5424,151600.0
2012-05-18 10:50:00,51.24,51.33,51.24,51.27,171800.0,32.5424,32.5996,32.5424,32.5615,171800.0
2012-05-18 10:55:00,51.27,51.31,51.19,51.24,128700.0,32.5615,32.5869,32.5107,32.5424,128700.0
2012-05-18 11:00:00,51.24,51.31,51.19,51.23,253700.0,32.5424,32.5869,32.5107,32.5361,253700.0
2012-05-18 11:05:00,51.23,51.26,51.19,51.22,333600.0,32.5361,32.5551,32.5107,32.5297,333600.0
2012-05-18 11:10:00,51.23,51.29,51.2,51.25,145600.0,32.5361,32.5742,32.517,32.5488,145600.0
2012-05-18 11:15:00,51.25,51.27,51.2,51.25,102900.0,32.5488,32.5615,32.517,32.5488,102900.0
2012-05-18 11:20:00,51.25,51.27,51.2,51.26,210300.0,32.5488,32.5615,32.517,32.5551,210300.0
2012-05-18 11:25:00,51.26,51.33,51.23,51.25,168500.0,32.5551,32.5996,32.5361,32.5488,168500.0
2012-05-18 11:30:00,51.25,51.33,51.24,51.29,207900.0,32.5488,32.5996,32.5424,32.5742,207900.0
2012-05-18 11:35:00,51.3,51.32,51.21,51.27,251700.0,32.5805,32.5932,32.5234,32.5615,251700.0
2012-05-18 11:40:00,51.27,51.32,51.25,51.3,160000.0,32.5615,32.5932,32.5488,32.5805,160000.0
2012-05-18 11:45:00,51.3,51.3,51.18,51.2,190800.0,32.5805,32.5805,32.5043,32.517,190800.0
2012-05-18 11:50:00,51.2,51.22,51.14,51.19,254100.0,32.517,32.5297,32.4789,32.5107,254100.0
2012-05-18 11:55:00,51.19,51.24,51.15,51.19,128400.0,32.5107,32.5424,32.4853,32.5107,128400.0
2012-05-18 12:00:00,51.2,51.27,51.19,51.21,132200.0,32.517,32.5615,32.5107,32.5234,132200.0
2012-05-18 12:05:00,51.22,51.28,51.19,51.24,118500.0,32.5297,32.5678,32.5107,32.5424,118500.0
2012-05-18 12:10:00,51.24,51.25,51.15,51.19,82900.0,32.5424,32.5488,32.4853,32.5107,82900.0
2012-05-18 12:15:00,51.19,51.23,51.12,51.23,111500.0,32.5107,32.5361,32.4662,32.5361,111500.0
2012-05-18 12:20:00,51.22,51.23,51.16,51.2,53900.0,32.5297,32.5361,32.4916,32.517,53900.0
2012-05-18 12:25:00,51.2,51.26,51.18,51.24,57200.0,32.517,32.5551,32.5043,32.5424,57200.0
2012-05-18 12:30:00,51.24,51.3,51.2,51.2,66500.0,32.5424,32.5805,32.517,32.517,66500.0
2012-05-18 12:35:00,51.21,51.23,51.18,51.22,70800.0,32.5234,32.5361,32.5043,32.5297,70800.0
2012-05-18 12:40:00,51.21,51.27,51.18,51.25,79700.0,32.5234,32.5615,32.5043,32.5488,79700.0
2012-05-18 12:45:00,51.25,51.29,51.21,51.29,114300.0,32.5488,32.5742,32.5234,32.5742,114300.0
2012-05-18 12:50:00,51.27,51.29,51.24,51.26,109300.0,32.5615,32.5742,32.5424,32.5551,109300.0
2012-05-18 12:55:00,51.25,51.31,51.25,51.29,171900.0,32.5488,32.5869,32.5488,32.5742,171900.0
2012-05-18 13:00:00,51.29,51.29,51.23,51.23,60200.0,32.5742,32.5742,32.5361,32.5361,60200.0
2012-05-18 13:05:00,51.23,51.27,51.19,51.24,78400.0,32.5361,32.5615,32.5107,32.5424,78400.0
2012-05-18 13:10:00,51.23,51.28,51.22,51.23,61500.0,32.5361,32.5678,32.5297,32.5361,61500.0
2012-05-18 13:15:00,51.23,51.31,51.22,51.27,64400.0,32.5361,32.5869,32.5297,32.5615,64400.0
2012-05-18 13:20:00,51.27,51.27,51.23,51.23,47800.0,32.5615,32.5615,32.5361,32.5361,47800.0
2012-05-18 13:25:00,51.24,51.28,51.21,51.25,48600.0,32.5424,32.5678,32.5234,32.5488,48600.0
2012-05-18 13:30:00,51.25,51.26,51.21,51.22,63300.0,32.5488,32.5551,32.5234,32.5297,63300.0
2012-05-18 13:35:00,51.22,51.25,51.16,51.18,99100.0,32.5297,32.5488,32.4916,32.5043,99100.0
2012-05-18 13:40:00,51.18,51.21,51.13,51.13,119500.0,32.5043,32.5234,32.4726,32.4726,119500.0
2012-05-18 13:45:00,51.14,51.19,51.13,51.19,94100.0,32.4789,32.5107,32.4726,32.5107,94100.0
2012-05-18 13:50:00,51.19,51.21,51.12,51.16,122800.0,32.5107,32.5234,32.4662,32.4916,122800.0
2012-05-18 13:55:00,51.17,51.19,51.13,51.14,193500.0,32.498,32.5107,32.4726,32.4789,193500.0
2012-05-18 14:00:00,51.14,51.15,51.09,51.11,119400.0,32.4789,32.4853,32.4472,32.4599,119400.0
2012-05-18 14:05:00,51.11,51.13,50.98,50.99,234900.0,32.4599,32.4726,32.3773,32.3836,234900.0
2012-05-18 14:10:00,50.99,51.05,50.98,51.04,127800.0,32.3836,32.4217,32.3773,32.4154,127800.0
2012-05-18 14:15:00,51.03,51.05,50.94,50.97,135000.0,32.409,32.4217,32.3519,32.3709,135000.0
2012-05-18 14:20:00,50.97,51.02,50.95,50.95,75200.0,32.3709,32.4027,32.3582,32.3582,75200.0
2012-05-18 14:25:00,50.96,51.0,50.94,51.0,78900.0,32.3646,32.39,32.3519,32.39,78900.0
2012-05-18 14:30:00,50.99,51.0,50.91,50.96,67600.0,32.3836,32.39,32.3328,32.3646,67600.0
2012-05-18 14:35:00,50.97,51.0,50.94,50.94,117300.0,32.3709,32.39,32.3519,32.3519,117300.0
2012-05-18 14:40:00,50.94,50.95,50.76,50.79,174800.0,32.3519,32.3582,32.2376,32.2566,174800.0
2012-05-18 14:45:00,50.8,50.82,50.77,50.8,83000.0,32.263,32.2757,32.2439,32.263,83000.0
2012-05-18 14:50:00,50.81,50.92,50.8,50.86,153100.0,32.2693,32.3392,32.263,32.3011,153100.0
2012-05-18 14:55:00,50.85,50.86,50.78,50.79,125200.0,32.2947,32.3011,32.2503,32.2566,125200.0
2012-05-18 15:00:00,50.78,50.89,50.73,50.87,155800.0,32.2503,32.3201,32.2185,32.3074,155800.0
2012-05-18 15:05:00,50.87,51.0,50.86,51.0,157900.0,32.3074,32.39,32.3011,32.39,157900.0
2012-05-18 15:10:00,51.0,51.01,50.91,50.97,189800.0,32.39,32.3963,32.3328,32.3709,189800.0
2012-05-18 15:15:00,50.96,51.01,50.95,50.99,105500.0,32.3646,32.3963,32.3582,32.3836,105500.0
2012-05-18 15:20:00,50.99,50.99,50.87,50.94,193400.0,32.3836,32.3836,32.3074,32.3519,193400.0
2012-05-18 15:25:00,50.93,50.98,50.91,50.91,145900.0,32.3455,32.3773,32.3328,32.3328,145900.0
2012-05-18 15:30:00,50.92,50.94,50.85,50.86,143600.0,32.3392,32.3519,32.2947,32.3011,143600.0
2012-05-18 15:35:00,50.86,50.93,50.8,50.83,188100.0,32.3011,32.3455,32.263,32.282,188100.0
2012-05-18 15:40:00,50.83,50.83,50.7,50.71,197200.0,32.282,32.282,32.1995,32.2058,197200.0
2012-05-18 15:45:00,50.71,50.81,50.68,50.71,205400.0,32.2058,32.2693,32.1868,32.2058,205400.0
2012-05-18 15:50:00,50.72,50.73,50.66,50.67,239700.0,32.2122,32.2185,32.1741,32.1804,239700.0
2012-05-18 15:55:00,50.67,50.84,50.67,50.82,508600.0,32.1804,32.2884,32.1804,32.2757,508600.0
2012-05-21 09:30:00,50.82,51.18,50.8,51.05,219600.0,32.2757,32.5043,32.263,32.4217,219600.0
2012-05-21 09:35:00,51.05,51.36,51.04,51.35,127900.0,32.4217,32.6186,32.4154,32.6123,127900.0
2012-05-21 09:40:00,51.35,51.37,51.08,51.24,130300.0,32.6123,32.625,32.4408,32.5424,130300.0
2012-05-21 09:45:00,51.22,51.25,51.03,51.03,186200.0,32.5297,32.5488,32.409,32.409,186200.0
2012-05-21 09:50:00,51.03,51.08,50.83,50.83,205400.0,32.409,32.4408,32.282,32.282,205400.0
2012-05-21 09:55:00,50.84,50.93,50.81,50.9,231300.0,32.2884,32.3455,32.2693,32.3265,231300.0
2012-05-21 10:00:00,50.9,51.05,50.88,51.02,141800.0,32.3265,32.4217,32.3138,32.4027,141800.0
2012-05-21 10:05:00,51.03,51.05,50.88,51.03,103300.0,32.409,32.4217,32.3138,32.409,103300.0
2012-05-21 10:10:00,51.04,51.04,50.94,51.03,251400.0,32.4154,32.4154,32.3519,32.409,251400.0
2012-05-21 10:15:00,51.03,51.2,50.97,51.16,175400.0,32.409,32.517,32.3709,32.4916,175400.0
2012-05-21 10:20:00,51.16,51.17,51.03,51.05,96300.0,32.4916,32.498,32.409,32.4217,96300.0
2012-05-21 10:25:00,51.05,51.27,51.04,51.2,141400.0,32.4217,32.5615,32.4154,32.517,141400.0
2012-05-21 10:30:00,51.2,51.31,51.2,51.3,54800.0,32.517,32.5869,32.517,32.5805,54800.0
2012-05-21 10:35:00,51.3,51.31,51.21,51.21,120200.0,32.5805,32.5869,32.5234,32.5234,120200.0
2012-05-21 10:40:00,51.21,51.26,51.14,51.21,109100.0,32.5234,32.5551,32.4789,32.5234,109100.0
2012-05-21 10:45:00,51.23,51.35,51.23,51.3,60600.0,32.5361,32.6123,32.5361,32.5805,60600.0
2012-05-21 10:50:00,51.3,51.44,51.29,51.41,83400.0,32.5805,32.6694,32.5742,32.6504,83400.0
2012-05-21 10:55:00,51.41,51.41,51.33,51.35,57900.0,32.6504,32.6504,32.5996,32.6123,57900.0
2012-05-21 11:00:00,51.34,51.4,51.32,51.32,92000.0,32.6059,32.644,32.5932,32.5932,92000.0
2012-05-21 11:05:00,51.31,51.45,51.3,51.39,155000.0,32.5869,32.6758,32.5805,32.6377,155000.0
2012-05-21 11:10:00,51.39,51.5,51.38,51.45,129200.0,32.6377,32.7075,32.6313,32.6758,129200.0
2012-05-21 11:15:00,51.46,51.58,51.45,51.51,124000.0,32.6821,32.7584,32.6758,32.7139,124000.0
2012-05-21 11:20:00,51.52,51.53,51.44,51.5,90300.0,32.7202,32.7266,32.6694,32.7075,90300.0
2012-05-21 11:25:00,51.49,51.53,51.45,51.48,44100.0,32.7012,32.7266,32.6758,32.6948,44100.0
2012-05-21 11:30:00,51.49,51.51,51.42,51.43,59300.0,32.7012,32.7139,32.6567,32.6631,59300.0
2012-05-21 11:35:00,51.44,51.5,51.4,51.41,50300.0,32.6694,32.7075,32.644,32.6504,50300.0
2012-05-21 11:40:00,51.4,51.47,51.39,51.45,88900.0,32.644,32.6885,32.6377,32.6758,88900.0
2012-05-21 11:45:00,51.44,51.51,51.44,51.5,47200.0,32.6694,32.7139,32.6694,32.7075,47200.0
2012-05-21 11:50:00,51.5,51.55,51.49,51.5,75800.0,32.7075,32.7393,32.7012,32.7075,75800.0
2012-05-21 11:55:00,51.51,51.55,51.44,51.46,90900.0,32.7139,32.7393,32.6694,32.6821,90900.0
2012-05-21 12:00:00,51.46,51.54,51.43,51.53,60900.0,32.6821,32.7329,32.6631,32.7266,60900.0
2012-05-21 12:05:00,51.53,51.55,51.44,51.47,42700.0,32.7266,32.7393,32.6694,32.6885,42700.0
2012-05-21 12:10:00,51.48,51.52,51.45,51.5,48200.0,32.6948,32.7202,32.6758,32.7075,48200.0
2012-05-21 12:15:00,51.5,51.57,51.5,51.55,85600.0,32.7075,32.752,32.7075,32.7393,85600.0
2012-05-21 12:20:00,51.55,51.56,51.44,51.45,56600.0,32.7393,32.7456,32.6694,32.6758,56600.0
2012-05-21 12:25:00,51.44,51.5,51.44,51.48,58900.0,32.6694,32.7075,32.6694,32.6948,58900.0
2012-05-21 12:30:00,51.48,51.49,51.43,51.45,65300.0,32.6948,32.7012,32.6631,32.6758,65300.0
2012-05-21 12:35:00,51.45,51.5,51.44,51.45,32700.0,32.6758,32.7075,32.6694,32.6758,32700.0
2012-05-21 12:40:00,51.46,51.46,51.4,51.41,38000.0,32.6821,32.6821,32.644,32.6504,38000.0
2012-05-21 12:45:00,51.41,51.42,51.37,51.4,51300.0,32.6504,32.6567,32.625,32.644,51300.0
2012-05-21 12:50:00,51.41,51.45,51.39,51.45,41000.0,32.6504,32.6758,32.6377,32.6758,41000.0
2012-05-21 12:55:00,51.45,51.46,51.39,51.46,42700.0,32.6758,32.6821,32.6377,32.6821,42700.0
2012-05-21 13:00:00,51.47,51.49,51.41,51.45,61400.0,32.6885,32.7012,32.6504,32.6758,61400.0
2012-05-21 13:05:00,51.46,51.51,51.42,51.49,54900.0,32.6821,32.7139,32.6567,32.7012,54900.0
2012-05-21 13:10:00,51.49,51.54,51.42,51.42,54700.0,32.7012,32.7329,32.6567,32.6567,54700.0
2012-05-21 13:15:00,51.43,51.46,51.41,51.46,78400.0,32.6631,32.6821,32.6504,32.6821,78400.0
2012-05-21 13:20:00,51.46,51.51,51.43,51.48,81500.0,32.6821,32.7139,32.6631,32.6948,81500.0
2012-05-21 13:25:00,51.48,51.52,51.45,51.51,132700.0,32.6948,32.7202,32.6758,32.7139,132700.0
2012-05-21 13:30:00,51.51,51.57,51.5,51.55,135200.0,32.7139,32.752,32.7075,32.7393,135200.0
2012-05-21 13:35:00,51.54,51.59,51.53,51.57,76400.0,32.7329,32.7647,32.7266,32.752,76400.0
2012-05-21 13:40:00,51.57,51.6,51.55,51.58,71900.0,32.752,32.7711,32.7393,32.7584,71900.0
2012-05-21 13:45:00,51.58,51.63,51.55,51.6,90700.0,32.7584,32.7901,32.7393,32.7711,90700.0
2012-05-21 13:50:00,51.61,51.62,51.52,51.58,188400.0,32.7774,32.7838,32.7202,32.7584,188400.0
2012-05-21 13:55:00,51.59,51.62,51.57,51.61,163900.0,32.7647,32.7838,32.752,32.7774,163900.0
2012-05-21 14:00:00,51.61,51.62,51.52,51.55,150700.0,32.7774,32.7838,32.7202,32.7393,150700.0
2012-05-21 14:05:00,51.55,51.57,51.49,51.51,94700.0,32.7393,32.752,32.7012,32.7139,94700.0
2012-05-21 14:10:00,51.52,51.56,51.45,51.55,79700.0,32.7202,32.7456,32.6758,32.7393,79700.0
2012-05-21 14:15:00,51.54,51.58,51.5,51.57,104400.0,32.7329,32.7584,32.7075,32.752,104400.0
2012-05-21 14:20:00,51.58,51.65,51.5,51.53,66600.0,32.7584,32.8028,32.7075,32.7266,66600.0
2012-05-21 14:25:00,51.53,51.54,51.5,51.52,53700.0,32.7266,32.7329,32.7075,32.7202,53700.0
2012-05-21 14:30:00,51.51,51.54,51.5,51.51,55800.0,32.7139,32.7329,32.7075,32.7139,55800.0
2012-05-21 14:35:00,51.52,51.55,51.48,51.48,87400.0,32.7202,32.7393,32.6948,32.6948,87400.0
2012-05-21 14:40:00,51.48,51.55,51.48,51.52,69300.0,32.6948,32.7393,32.6948,32.7202,69300.0
2012-05-21 14:45:00,51.53,51.58,51.51,51.56,47300.0,32.7266,32.7584,32.7139,32.7456,47300.0
2012-05-21 14:50:00,51.56,51.67,51.56,51.63,79300.0,32.7456,32.8155,32.7456,32.7901,79300.0
2012-05-21 14:55:00,51.63,51.7,51.61,51.65,106000.0,32.7901,32.8346,32.7774,32.8028,106000.0
2012-05-21 15:00:00,51.65,51.72,51.64,51.68,82300.0,32.8028,32.8473,32.7965,32.8219,82300.0
2012-05-21 15:05:00,51.69,51.76,51.69,51.74,96300.0,32.8282,32.8727,32.8282,32.86,96300.0
2012-05-21 15:10:00,51.75,51.78,51.73,51.77,85300.0,32.8663,32.8854,32.8536,32.879,85300.0
2012-05-21 15:15:00,51.77,51.8,51.74,51.77,202000.0,32.879,32.8981,32.86,32.879,202000.0
2012-05-21 15:20:00,51.78,51.88,51.76,51.86,134900.0,32.8854,32.9489,32.8727,32.9362,134900.0
2012-05-21 15:25:00,51.86,51.87,51.82,51.82,140100.0,32.9362,32.9425,32.9108,32.9108,140100.0
2012-05-21 15:30:00,51.82,51.84,51.76,51.78,196600.0,32.9108,32.9235,32.8727,32.8854,196600.0
2012-05-21 15:35:00,51.77,51.83,51.72,51.82,222700.0,32.879,32.9171,32.8473,32.9108,222700.0
2012-05-21 15:40:00,51.83,51.84,51.72,51.73,241600.0,32.9171,32.9235,32.8473,32.8536,241600.0
2012-05-21 15:45:00,51.72,51.79,51.69,51.78,223400.0,32.8473,32.8917,32.8282,32.8854,223400.0
2012-05-21 15:50:00,51.78,51.84,51.76,51.83,267300.0,32.8854,32.9235,32.8727,32.9171,267300.0
2012-05-21 15:55:00,51.82,51.83,51.77,51.78,438000.0,32.9108,32.9171,32.879,32.8854,438000.0
2012-05-22 09:30:00,52.0,52.08,51.68,51.69,220600.0,33.0251,33.0759,32.8219,32.8282,220600.0
2012-05-22 09:35:00,51.69,51.84,51.63,51.72,218900.0,32.8282,32.9235,32.7901,32.8473,218900.0
2012-05-22 09:40:00,51.73,51.91,51.72,51.89,101000.0,32.8536,32.9679,32.8473,32.9552,101000.0
2012-05-22 09:45:00,51.89,51.93,51.75,51.82,156800.0,32.9552,32.9806,32.8663,32.9108,156800.0
2012-05-22 09:50:00,51.83,52.01,51.82,51.91,189200.0,32.9171,33.0314,32.9108,32.9679,189200.0
2012-05-22 09:55:00,51.91,51.98,51.76,51.82,111900.0,32.9679,33.0124,32.8727,32.9108,111900.0
2012-05-22 10:00:00,51.82,51.94,51.73,51.89,381400.0,32.9108,32.987,32.8536,32.9552,381400.0
2012-05-22 10:05:00,51.88,52.13,51.86,52.1,147200.0,32.9489,33.1077,32.9362,33.0886,147200.0
2012-05-22 10:10:00,52.1,52.15,52.03,52.14,82100.0,33.0886,33.1204,33.0441,33.114,82100.0
2012-05-22 10:15:00,52.14,52.26,52.14,52.24,92100.0,33.114,33.1902,33.114,33.1775,92100.0
2012-05-22 10:20:00,52.25,52.25,52.16,52.21,66300.0,33.1839,33.1839,33.1267,33.1585,66300.0
2012-05-22 10:25:00,52.2,52.33,52.2,52.3,76800.0,33.1521,33.2347,33.1521,33.2156,76800.0
2012-05-22 10:30:00,52.29,52.39,52.29,52.32,62100.0,33.2093,33.2728,33.2093,33.2283,62100.0
2012-05-22 10:35:00,52.31,52.39,52.28,52.39,63400.0,33.222,33.2728,33.2029,33.2728,63400.0
2012-05-22 10:40:00,52.39,52.42,52.31,52.33,87100.0,33.2728,33.2918,33.222,33.2347,87100.0
2012-05-22 10:45:00,52.35,52.45,52.34,52.41,113800.0,33.2474,33.3109,33.241,33.2855,113800.0
2012-05-22 10:50:00,52.4,52.41,52.3,52.34,114200.0,33.2791,33.2855,33.2156,33.241,114200.0
2012-05-22 10:55:00,52.33,52.39,52.28,52.36,92000.0,33.2347,33.2728,33.2029,33.2537,92000.0
2012-05-22 11:00:00,52.36,52.4,52.25,52.25,120400.0,33.2537,33.2791,33.1839,33.1839,120400.0
2012-05-22 11:05:00,52.26,52.31,52.23,52.27,101000.0,33.1902,33.222,33.1712,33.1966,101000.0
2012-05-22 11:10:00,52.27,52.42,52.26,52.36,87200.0,33.1966,33.2918,33.1902,33.2537,87200.0
2012-05-22 11:15:00,52.35,52.42,52.3,52.34,91200.0,33.2474,33.2918,33.2156,33.241,91200.0
2012-05-22 11:20:00,52.33,52.34,52.28,52.33,93200.0,33.2347,33.241,33.2029,33.2347,93200.0
2012-05-22 11:25:00,52.34,52.35,52.17,52.18,57200.0,33.241,33.2474,33.1331,33.1394,57200.0
2012-05-22 11:30:00,52.18,52.22,52.13,52.2,96000.0,33.1394,33.1648,33.1077,33.1521,96000.0
2012-05-22 11:35:00,52.21,52.24,52.1,52.16,90000.0,33.1585,33.1775,33.0886,33.1267,90000.0
2012-05-22 11:40:00,52.16,52.19,52.1,52.14,75900.0,33.1267,33.1458,33.0886,33.114,75900.0
2012-05-22 11:45:00,52.13,52.16,52.07,52.1,71500.0,33.1077,33.1267,33.0695,33.0886,71500.0
2012-05-22 11:50:00,52.09,52.09,52.0,52.03,75900.0,33.0823,33.0823,33.0251,33.0441,75900.0
2012-05-22 11:55:00,52.02,52.03,51.94,51.96,122500.0,33.0378,33.0441,32.987,32.9997,122500.0
2012-05-22 12:00:00,51.96,51.96,51.83,51.85,77200.0,32.9997,32.9997,32.9171,32.9298,77200.0
2012-05-22 12:05:00,51.86,51.92,51.85,51.9,103800.0,32.9362,32.9743,32.9298,32.9616,103800.0
2012-05-22 12:10:00,51.89,52.01,51.86,52.01,86900.0,32.9552,33.0314,32.9362,33.0314,86900.0
2012-05-22 12:15:00,52.0,52.01,51.91,51.98,64300.0,33.0251,33.0314,32.9679,33.0124,64300.0
2012-05-22 12:20:00,51.99,52.07,51.99,52.02,66900.0,33.0187,33.0695,33.0187,33.0378,66900.0
2012-05-22 12:25:00,52.02,52.02,51.97,52.01,57900.0,33.0378,33.0378,33.006,33.0314,57900.0
2012-05-22 12:30:00,52.01,52.02,51.91,51.93,51400.0,33.0314,33.0378,32.9679,32.9806,51400.0
2012-05-22 12:35:00,51.92,51.92,51.88,51.92,72800.0,32.9743,32.9743,32.9489,32.9743,72800.0
2012-05-22 12:40:00,51.92,51.97,51.91,51.96,37100.0,32.9743,33.006,32.9679,32.9997,37100.0
2012-05-22 12:45:00,51.95,51.99,51.93,51.97,47000.0,32.9933,33.0187,32.9806,33.006,47000.0
2012-05-22 12:50:00,51.97,51.98,51.85,51.85,51400.0,33.006,33.0124,32.9298,32.9298,51400.0
2012-05-22 12:55:00,51.86,51.87,51.82,51.84,88500.0,32.9362,32.9425,32.9108,32.9235,88500.0
2012-05-22 13:00:00,51.85,51.91,51.85,51.88,68600.0,32.9298,32.9679,32.9298,32.9489,68600.0
2012-05-22 13:05:00,51.88,51.89,51.8,51.8,84300.0,32.9489,32.9552,32.8981,32.8981,84300.0
2012-05-22 13:10:00,51.8,51.81,51.7,51.73,139600.0,32.8981,32.9044,32.8346,32.8536,139600.0
2012-05-22 13:15:00,51.74,51.74,51.65,51.68,79700.0,32.86,32.86,32.8028,32.8219,79700.0
2012-05-22 13:20:00,51.69,51.75,51.63,51.74,51500.0,32.8282,32.8663,32.7901,32.86,51500.0
2012-05-22 13:25:00,51.74,51.75,51.68,51.68,47800.0,32.86,32.8663,32.8219,32.8219,47800.0
2012-05-22 13:30:00,51.68,51.73,51.65,51.73,78300.0,32.8219,32.8536,32.8028,32.8536,78300.0
2012-05-22 13:35:00,51.73,51.74,51.69,51.73,58400.0,32.8536,32.86,32.8282,32.8536,58400.0
2012-05-22 13:40:00,51.73,51.73,51.66,51.67,66000.0,32.8536,32.8536,32.8092,32.8155,66000.0
2012-05-22 13:45:00,51.68,51.77,51.64,51.77,73200.0,32.8219,32.879,32.7965,32.879,73200.0
2012-05-22 13:50:00,51.77,51.77,51.7,51.77,63200.0,32.879,32.879,32.8346,32.879,63200.0
2012-05-22 13:55:00,51.77,51.83,51.74,51.82,120900.0,32.879,32.9171,32.86,32.9108,120900.0
2012-05-22 14:00:00,51.81,51.97,51.79,51.93,110000.0,32.9044,33.006,32.8917,32.9806,110000.0
2012-05-22 14:05:00,51.94,52.04,51.91,52.03,95400.0,32.987,33.0505,32.9679,33.0441,95400.0
2012-05-22 14:10:00,52.04,52.04,51.84,51.91,79300.0,33.0505,33.0505,32.9235,32.9679,79300.0
2012-05-22 14:15:00,51.91,51.95,51.82,51.85,77600.0,32.9679,32.9933,32.9108,32.9298,77600.0
2012-05-22 14:20:00,51.86,51.99,51.86,51.98,56300.0,32.9362,33.0187,32.9362,33.0124,56300.0
2012-05-22 14:25:00,51.99,51.99,51.84,51.85,56300.0,33.0187,33.0187,32.9235,32.9298,56300.0
2012-05-22 14:30:00,51.84,51.88,51.71,51.78,96000.0,32.9235,32.9489,32.8409,32.8854,96000.0
2012-05-22 14:35:00,51.79,51.84,51.71,51.76,69900.0,32.8917,32.9235,32.8409,32.8727,69900.0
2012-05-22 14:40:00,51.76,51.82,51.73,51.79,70200.0,32.8727,32.9108,32.8536,32.8917,70200.0
2012-05-22 14:45:00,51.79,51.86,51.73,51.83,77600.0,32.8917,32.9362,32.8536,32.9171,77600.0
2012-05-22 14:50:00,51.83,51.94,51.83,51.87,136500.0,32.9171,32.987,32.9171,32.9425,136500.0
2012-05-22 14:55:00,51.87,51.95,51.85,51.88,84800.0,32.9425,32.9933,32.9298,32.9489,84800.0
2012-05-22 15:00:00,51.88,51.92,51.81,51.88,85400.0,32.9489,32.9743,32.9044,32.9489,85400.0
2012-05-22 15:05:00,51.88,51.89,51.83,51.84,67200.0,32.9489,32.9552,32.9171,32.9235,67200.0
2012-05-22 15:10:00,51.85,51.87,51.8,51.85,96900.0,32.9298,32.9425,32.8981,32.9298,96900.0
2012-05-22 15:15:00,51.85,51.88,51.75,51.76,74200.0,32.9298,32.9489,32.8663,32.8727,74200.0
2012-05-22 15:20:00,51.76,51.77,51.7,51.73,118400.0,32.8727,32.879,32.8346,32.8536,118400.0
2012-05-22 15:25:00,51.73,51.77,51.65,51.65,115300.0,32.8536,32.879,32.8028,32.8028,115300.0
2012-05-22 15:30:00,51.66,51.66,51.53,51.54,162700.0,32.8092,32.8092,32.7266,32.7329,162700.0
2012-05-22 15:35:00,51.53,51.62,51.51,51.54,183800.0,32.7266,32.7838,32.7139,32.7329,183800.0
2012-05-22 15:40:00,51.55,51.58,51.47,51.5,257800.0,32.7393,32.7584,32.6885,32.7075,257800.0
2012-05-22 15:45:00,51.51,51.54,51.36,51.39,282900.0,32.7139,32.7329,32.6186,32.6377,282900.0
2012-05-22 15:50:00,51.39,51.61,51.38,51.6,269000.0,32.6377,32.7774,32.6313,32.7711,269000.0
2012-05-22 15:55:00,51.6,51.7,51.52,51.69,356100.0,32.7711,32.8346,32.7202,32.8282,356100.0
2012-05-23 09:30:00,51.3,51.55,51.25,51.48,165200.0,32.5805,32.7393,32.5488,32.6948,165200.0
2012-05-23 09:35:00,51.47,51.48,51.33,51.36,227800.0,32.6885,32.6948,32.5996,32.6186,227800.0
2012-05-23 09:40:00,51.36,51.41,51.32,51.34,406300.0,32.6186,32.6504,32.5932,32.6059,406300.0
2012-05-23 09:45:00,51.35,51.47,51.26,51.31,109600.0,32.6123,32.6885,32.5551,32.5869,109600.0
2012-05-23 09:50:00,51.29,51.44,51.26,51.42,51000.0,32.5742,32.6694,32.5551,32.6567,51000.0
2012-05-23 09:55:00,51.41,51.51,51.39,51.42,125100.0,32.6504,32.7139,32.6377,32.6567,125100.0
2012-05-23 10:00:00,51.41,51.6,51.3,51.31,174000.0,32.6504,32.7711,32.5805,32.5869,174000.0
2012-05-23 10:05:00,51.31,51.54,51.31,51.51,130600.0,32.5869,32.7329,32.5869,32.7139,130600.0
2012-05-23 10:10:00,51.52,51.55,51.32,51.44,98800.0,32.7202,32.7393,32.5932,32.6694,98800.0
2012-05-23 10:15:00,51.45,51.52,51.38,51.43,167100.0,32.6758,32.7202,32.6313,32.6631,167100.0
2012-05-23 10:20:00,51.42,51.49,51.32,51.38,133100.0,32.6567,32.7012,32.5932,32.6313,133100.0
2012-05-23 10:25:00,51.39,51.41,51.23,51.25,176500.0,32.6377,32.6504,32.5361,32.5488,176500.0
2012-05-23 10:30:00,51.25,51.27,51.13,51.21,86900.0,32.5488,32.5615,32.4726,32.5234,86900.0
2012-05-23 10:35:00,51.2,51.28,51.15,51.15,117000.0,32.517,32.5678,32.4853,32.4853,117000.0
2012-05-23 10:40:00,51.15,51.23,51.1,51.23,82800.0,32.4853,32.5361,32.4535,32.5361,82800.0
2012-05-23 10:45:00,51.21,51.22,51.03,51.11,135600.0,32.5234,32.5297,32.409,32.4599,135600.0
2012-05-23 10:50:00,51.11,51.18,51.06,51.16,79300.0,32.4599,32.5043,32.4281,32.4916,79300.0
2012-05-23 10:55:00,51.16,51.22,51.11,51.13,91500.0,32.4916,32.5297,32.4599,32.4726,91500.0
2012-05-23 11:00:00,51.14,51.16,51.05,51.1,76400.0,32.4789,32.4916,32.4217,32.4535,76400.0
2012-05-23 11:05:00,51.11,51.23,51.08,51.21,86000.0,32.4599,32.5361,32.4408,32.5234,86000.0
2012-05-23 11:10:00,51.22,51.25,51.1,51.17,124000.0,32.5297,32.5488,32.4535,32.498,124000.0
2012-05-23 11:15:00,51.17,51.28,51.16,51.16,62800.0,32.498,32.5678,32.4916,32.4916,62800.0
2012-05-23 11:20:00,51.16,51.32,51.13,51.31,77100.0,32.4916,32.5932,32.4726,32.5869,77100.0
2012-05-23 11:25:00,51.31,51.33,51.21,51.23,60900.0,32.5869,32.5996,32.5234,32.5361,60900.0
2012-05-23 11:30:00,51.22,51.3,51.16,51.16,63700.0,32.5297,32.5805,32.4916,32.4916,63700.0
2012-05-23 11:35:00,51.16,51.2,51.08,51.15,104800.0,32.4916,32.517,32.4408,32.4853,104800.0
2012-05-23 11:40:00,51.14,51.29,51.14,51.23,79600.0,32.4789,32.5742,32.4789,32.5361,79600.0
2012-05-23 11:45:00,51.23,51.25,51.11,51.15,80700.0,32.5361,32.5488,32.4599,32.4853,80700.0
2012-05-23 11:50:00,51.16,51.21,51.1,51.15,73100.0,32.4916,32.5234,32.4535,32.4853,73100.0
2012-05-23 11:55:00,51.14,51.17,51.05,51.14,83400.0,32.4789,32.498,32.4217,32.4789,83400.0
2012-05-23 12:00:00,51.15,51.16,51.01,51.06,59500.0,32.4853,32.4916,32.3963,32.4281,59500.0
2012-05-23 12:05:00,51.05,51.09,51.03,51.09,80300.0,32.4217,32.4472,32.409,32.4472,80300.0
2012-05-23 12:10:00,51.1,51.1,51.03,51.08,80700.0,32.4535,32.4535,32.409,32.4408,80700.0
2012-05-23 12:15:00,51.07,51.11,51.04,51.08,78500.0,32.4345,32.4599,32.4154,32.4408,78500.0
2012-05-23 12:20:00,51.08,51.1,51.0,51.03,134100.0,32.4408,32.4535,32.39,32.409,134100.0
2012-05-23 12:25:00,51.04,51.08,51.01,51.03,43900.0,32.4154,32.4408,32.3963,32.409,43900.0
2012-05-23 12:30:00,51.04,51.05,50.97,51.04,93200.0,32.4154,32.4217,32.3709,32.4154,93200.0
2012-05-23 12:35:00,51.03,51.09,51.02,51.08,58400.0,32.409,32.4472,32.4027,32.4408,58400.0
2012-05-23 12:40:00,51.07,51.14,51.04,51.14,53600.0,32.4345,32.4789,32.4154,32.4789,53600.0
2012-05-23 12:45:00,51.12,51.16,51.1,51.12,58300.0,32.4662,32.4916,32.4535,32.4662,58300.0
2012-05-23 12:50:00,51.14,51.16,51.09,51.13,59000.0,32.4789,32.4916,32.4472,32.4726,59000.0
2012-05-23 12:55:00,51.11,51.15,51.06,51.11,48100.0,32.4599,32.4853,32.4281,32.4599,48100.0
2012-05-23 13:00:00,51.12,51.2,51.12,51.13,49200.0,32.4662,32.517,32.4662,32.4726,49200.0
2012-05-23 13:05:00,51.13,51.16,51.09,51.13,191200.0,32.4726,32.4916,32.4472,32.4726,191200.0
2012-05-23 13:10:00,51.13,51.27,51.13,51.24,44000.0,32.4726,32.5615,32.4726,32.5424,44000.0
2012-05-23 13:15:00,51.23,51.26,51.2,51.21,35100.0,32.5361,32.5551,32.517,32.5234,35100.0
2012-05-23 13:20:00,51.21,51.38,51.21,51.31,62800.0,32.5234,32.6313,32.5234,32.5869,62800.0
2012-05-23 13:25:00,51.31,51.43,51.31,51.41,38200.0,32.5869,32.6631,32.5869,32.6504,38200.0
2012-05-23 13:30:00,51.41,51.45,51.29,51.3,59300.0,32.6504,32.6758,32.5742,32.5805,59300.0
2012-05-23 13:35:00,51.31,51.42,51.3,51.39,52000.0,32.5869,32.6567,32.5805,32.6377,52000.0
2012-05-23 13:40:00,51.4,51.48,51.4,51.46,80600.0,32.644,32.6948,32.644,32.6821,80600.0
2012-05-23 13:45:00,51.44,51.59,51.44,51.57,95200.0,32.6694,32.7647,32.6694,32.752,95200.0
2012-05-23 13:50:00,51.57,51.6,51.4,51.44,55100.0,32.752,32.7711,32.644,32.6694,55100.0
2012-05-23 13:55:00,51.44,51.52,51.38,51.51,64700.0,32.6694,32.7202,32.6313,32.7139,64700.0
2012-05-23 14:00:00,51.51,51.52,51.4,51.4,64400.0,32.7139,32.7202,32.644,32.644,64400.0
2012-05-23 14:05:00,51.39,51.52,51.36,51.52,67500.0,32.6377,32.7202,32.6186,32.7202,67500.0
2012-05-23 14:10:00,51.51,51.52,51.39,51.39,72600.0,32.7139,32.7202,32.6377,32.6377,72600.0
2012-05-23 14:15:00,51.39,51.46,51.29,51.34,78800.0,32.6377,32.6821,32.5742,32.6059,78800.0
2012-05-23 14:20:00,51.35,51.39,51.26,51.27,71000.0,32.6123,32.6377,32.5551,32.5615,71000.0
2012-05-23 14:25:00,51.27,51.35,51.25,51.26,59200.0,32.5615,32.6123,32.5488,32.5551,59200.0
2012-05-23 14:30:00,51.26,51.36,51.24,51.31,51400.0,32.5551,32.6186,32.5424,32.5869,51400.0
2012-05-23 14:35:00,51.32,51.44,51.3,51.44,95800.0,32.5932,32.6694,32.5805,32.6694,95800.0
2012-05-23 14:40:00,51.42,51.6,51.38,51.53,77600.0,32.6567,32.7711,32.6313,32.7266,77600.0
2012-05-23 14:45:00,51.52,51.56,51.43,51.48,74500.0,32.7202,32.7456,32.6631,32.6948,74500.0
2012-05-23 14:50:00,51.48,51.64,51.47,51.57,62000.0,32.6948,32.7965,32.6885,32.752,62000.0
2012-05-23 14:55:00,51.56,51.7,51.55,51.68,106400.0,32.7456,32.8346,32.7393,32.8219,106400.0
2012-05-23 15:00:00,51.68,51.73,51.56,51.63,161500.0,32.8219,32.8536,32.7456,32.7901,161500.0
2012-05-23 15:05:00,51.64,51.76,51.57,51.75,102600.0,32.7965,32.8727,32.752,32.8663,102600.0
2012-05-23 15:10:00,51.76,51.79,51.69,51.73,119400.0,32.8727,32.8917,32.8282,32.8536,119400.0
2012-05-23 15:15:00,51.74,51.81,51.65,51.8,120300.0,32.86,32.9044,32.8028,32.8981,120300.0
2012-05-23 15:20:00,51.81,51.84,51.73,51.73,122500.0,32.9044,32.9235,32.8536,32.8536,122500.0
2012-05-23 15:25:00,51.74,51.87,51.73,51.78,107500.0,32.86,32.9425,32.8536,32.8854,107500.0
2012-05-23 15:30:00,51.78,51.97,51.78,51.91,129700.0,32.8854,33.006,32.8854,32.9679,129700.0
2012-05-23 15:35:00,51.93,52.0,51.9,51.96,227400.0,32.9806,33.0251,32.9616,32.9997,227400.0
2012-05-23 15:40:00,51.95,52.12,51.95,52.08,176100.0,32.9933,33.1013,32.9933,33.0759,176100.0
2012-05-23 15:45:00,52.07,52.11,52.03,52.05,202900.0,33.0695,33.095,33.0441,33.0568,202900.0
2012-05-23 15:50:00,52.05,52.12,51.94,51.98,190100.0,33.0568,33.1013,32.987,33.0124,190100.0
2012-05-23 15:55:00,51.97,52.09,51.95,52.08,295600.0,33.006,33.0823,32.9933,33.0759,295600.0
2012-05-24 09:30:00,52.36,52.39,52.13,52.13,143300.0,33.2537,33.2728,33.1077,33.1077,143300.0
2012-05-24 09:35:00,52.16,52.17,51.96,52.04,139800.0,33.1267,33.1331,32.9997,33.0505,139800.0
2012-05-24 09:40:00,52.04,52.06,51.97,52.05,195600.0,33.0505,33.0632,33.006,33.0568,195600.0
2012-05-24 09:45:00,52.05,52.06,51.85,51.89,102800.0,33.0568,33.0632,32.9298,32.9552,102800.0
2012-05-24 09:50:00,51.89,51.92,51.83,51.85,91000.0,32.9552,32.9743,32.9171,32.9298,91000.0
2012-05-24 09:55:00,51.85,52.04,51.79,52.01,93700.0,32.9298,33.0505,32.8917,33.0314,93700.0
2012-05-24 10:00:00,52.0,52.05,51.83,52.02,97900.0,33.0251,33.0568,32.9171,33.0378,97900.0
2012-05-24 10:05:00,52.02,52.07,51.9,51.95,95400.0,33.0378,33.0695,32.9616,32.9933,95400.0
2012-05-24 10:10:00,51.96,51.96,51.86,51.86,60800.0,32.9997,32.9997,32.9362,32.9362,60800.0
2012-05-24 10:15:00,51.86,51.99,51.75,51.91,97200.0,32.9362,33.0187,32.8663,32.9679,97200.0
2012-05-24 10:20:00,51.9,51.98,51.86,51.96,86500.0,32.9616,33.0124,32.9362,32.9997,86500.0
2012-05-24 10:25:00,51.94,52.05,51.86,52.0,85100.0,32.987,33.0568,32.9362,33.0251,85100.0
2012-05-24 10:30:00,52.02,52.17,51.95,52.12,102100.0,33.0378,33.1331,32.9933,33.1013,102100.0
2012-05-24 10:35:00,52.12,52.23,52.09,52.13,67800.0,33.1013,33.1712,33.0823,33.1077,67800.0
2012-05-24 10:40:00,52.14,52.25,52.1,52.17,51700.0,33.114,33.1839,33.0886,33.1331,51700.0
2012-05-24 10:45:00,52.16,52.18,52.07,52.07,62700.0,33.1267,33.1394,33.0695,33.0695,62700.0
2012-05-24 10:50:00,52.07,52.12,52.02,52.05,99900.0,33.0695,33.1013,33.0378,33.0568,99900.0
2012-05-24 10:55:00,52.04,52.09,51.99,52.01,65400.0,33.0505,33.0823,33.0187,33.0314,65400.0
2012-05-24 11:00:00,52.02,52.08,51.96,52.03,80800.0,33.0378,33.0759,32.9997,33.0441,80800.0
2012-05-24 11:05:00,52.03,52.12,52.02,52.09,101000.0,33.0441,33.1013,33.0378,33.0823,101000.0
2012-05-24 11:10:00,52.08,52.2,52.07,52.15,60300.0,33.0759,33.1521,33.0695,33.1204,60300.0
2012-05-24 11:15:00,52.14,52.27,52.12,52.21,59900.0,33.114,33.1966,33.1013,33.1585,59900.0
2012-05-24 11:20:00,52.21,52.28,52.13,52.14,70800.0,33.1585,33.2029,33.1077,33.114,70800.0
2012-05-24 11:25:00,52.14,52.2,52.13,52.16,43900.0,33.114,33.1521,33.1077,33.1267,43900.0
2012-05-24 11:30:00,52.17,52.17,52.01,52.01,62300.0,33.1331,33.1331,33.0314,33.0314,62300.0
2012-05-24 11:35:00,52.01,52.04,51.98,52.01,52300.0,33.0314,33.0505,33.0124,33.0314,52300.0
2012-05-24 11:40:00,52.0,52.03,51.92,51.94,104400.0,33.0251,33.0441,32.9743,32.987,104400.0
2012-05-24 11:45:00,51.94,51.98,51.91,51.98,53800.0,32.987,33.0124,32.9679,33.0124,53800.0
2012-05-24 11:50:00,51.97,52.04,51.96,52.03,46100.0,33.006,33.0505,32.9997,33.0441,46100.0
2012-05-24 11:55:00,52.02,52.04,51.96,52.04,84500.0,33.0378,33.0505,32.9997,33.0505,84500.0
2012-05-24 12:00:00,52.04,52.06,51.83,51.86,94500.0,33.0505,33.0632,32.9171,32.9362,94500.0
2012-05-24 12:05:00,51.87,51.97,51.87,51.91,68200.0,32.9425,33.006,32.9425,32.9679,68200.0
2012-05-24 12:10:00,51.93,51.99,51.83,51.86,70700.0,32.9806,33.0187,32.9171,32.9362,70700.0
2012-05-24 12:15:00,51.86,51.88,51.81,51.83,63700.0,32.9362,32.9489,32.9044,32.9171,63700.0
2012-05-24 12:20:00,51.82,51.89,51.82,51.86,53600.0,32.9108,32.9552,32.9108,32.9362,53600.0
2012-05-24 12:25:00,51.86,51.89,51.78,51.8,47500.0,32.9362,32.9552,32.8854,32.8981,47500.0
2012-05-24 12:30:00,51.81,51.86,51.76,51.84,53300.0,32.9044,32.9362,32.8727,32.9235,53300.0
2012-05-24 12:35:00,51.85,51.89,51.83,51.86,35500.0,32.9298,32.9552,32.9171,32.9362,35500.0
2012-05-24 12:40:00,51.86,51.88,51.79,51.87,57700.0,32.9362,32.9489,32.8917,32.9425,57700.0
2012-05-24 12:45:00,51.86,51.88,51.83,51.85,59400.0,32.9362,32.9489,32.9171,32.9298,59400.0
2012-05-24 12:50:00,51.86,51.86,51.7,51.72,103600.0,32.9362,32.9362,32.8346,32.8473,103600.0
2012-05-24 12:55:00,51.73,51.77,51.71,51.75,44700.0,32.8536,32.879,32.8409,32.8663,44700.0
2012-05-24 13:00:00,51.75,51.84,51.72,51.83,58400.0,32.8663,32.9235,32.8473,32.9171,58400.0
2012-05-24 13:05:00,51.83,51.83,51.78,51.82,39700.0,32.9171,32.9171,32.8854,32.9108,39700.0
2012-05-24 13:10:00,51.82,51.87,51.75,51.79,94600.0,32.9108,32.9425,32.8663,32.8917,94600.0
2012-05-24 13:15:00,51.79,51.87,51.77,51.78,45100.0,32.8917,32.9425,32.879,32.8854,45100.0
2012-05-24 13:20:00,51.77,51.83,51.76,51.77,39300.0,32.879,32.9171,32.8727,32.879,39300.0
2012-05-24 13:25:00,51.77,51.83,51.71,51.72,69900.0,32.879,32.9171,32.8409,32.8473,69900.0
2012-05-24 13:30:00,51.72,51.73,51.64,51.71,67600.0,32.8473,32.8536,32.7965,32.8409,67600.0
2012-05-24 13:35:00,51.71,51.72,51.64,51.65,89600.0,32.8409,32.8473,32.7965,32.8028,89600.0
2012-05-24 13:40:00,51.64,51.74,51.62,51.73,107600.0,32.7965,32.86,32.7838,32.8536,107600.0
2012-05-24 13:45:00,51.74,51.74,51.64,51.68,59000.0,32.86,32.86,32.7965,32.8219,59000.0
2012-05-24 13:50:00,51.68,51.74,51.65,51.69,85000.0,32.8219,32.86,32.8028,32.8282,85000.0
2012-05-24 13:55:00,51.69,51.7,51.57,51.61,98600.0,32.8282,32.8346,32.752,32.7774,98600.0
2012-05-24 14:00:00,51.62,51.77,51.59,51.71,96300.0,32.7838,32.879,32.7647,32.8409,96300.0
2012-05-24 14:05:00,51.72,51.72,51.67,51.72,170900.0,32.8473,32.8473,32.8155,32.8473,170900.0
2012-05-24 14:10:00,51.72,51.72,51.58,51.6,124300.0,32.8473,32.8473,32.7584,32.7711,124300.0
2012-05-24 14:15:00,51.6,51.72,51.59,51.72,79300.0,32.7711,32.8473,32.7647,32.8473,79300.0
2012-05-24 14:20:00,51.72,51.81,51.68,51.79,71500.0,32.8473,32.9044,32.8219,32.8917,71500.0
2012-05-24 14:25:00,51.79,51.81,51.74,51.8,60500.0,32.8917,32.9044,32.86,32.8981,60500.0
2012-05-24 14:30:00,51.8,51.89,51.76,51.88,74100.0,32.8981,32.9552,32.8727,32.9489,74100.0
2012-05-24 14:35:00,51.87,51.89,51.81,51.81,58200.0,32.9425,32.9552,32.9044,32.9044,58200.0
2012-05-24 14:40:00,51.81,51.81,51.73,51.76,72300.0,32.9044,32.9044,32.8536,32.8727,72300.0
2012-05-24 14:45:00,51.76,51.83,51.73,51.81,60500.0,32.8727,32.9171,32.8536,32.9044,60500.0
2012-05-24 14:50:00,51.81,51.83,51.79,51.82,67100.0,32.9044,32.9171,32.8917,32.9108,67100.0
2012-05-24 14:55:00,51.83,51.86,51.76,51.77,79000.0,32.9171,32.9362,32.8727,32.879,79000.0
2012-05-24 15:00:00,51.78,51.88,51.76,51.8,112400.0,32.8854,32.9489,32.8727,32.8981,112400.0
2012-05-24 15:05:00,51.8,51.83,51.77,51.79,84700.0,32.8981,32.9171,32.879,32.8917,84700.0
2012-05-24 15:10:00,51.79,51.8,51.67,51.68,78400.0,32.8917,32.8981,32.8155,32.8219,78400.0
2012-05-24 15:15:00,51.68,51.69,51.6,51.61,140200.0,32.8219,32.8282,32.7711,32.7774,140200.0
2012-05-24 15:20:00,51.61,51.73,51.59,51.73,88800.0,32.7774,32.8536,32.7647,32.8536,88800.0
2012-05-24 15:25:00,51.73,51.93,51.72,51.89,115400.0,32.8536,32.9806,32.8473,32.9552,115400.0
2012-05-24 15:30:00,51.9,52.0,51.85,51.87,126500.0,32.9616,33.0251,32.9298,32.9425,126500.0
2012-05-24 15:35:00,51.88,52.0,51.88,51.93,110300.0,32.9489,33.0251,32.9489,32.9806,110300.0
2012-05-24 15:40:00,51.94,52.03,51.9,51.93,165800.0,32.987,33.0441,32.9616,32.9806,165800.0
2012-05-24 15:45:00,51.93,52.01,51.93,52.0,110200.0,32.9806,33.0314,32.9806,33.0251,110200.0
2012-05-24 15:50:00,52.0,52.09,51.97,52.09,142800.0,33.0251,33.0823,33.006,33.0823,142800.0
2012-05-24 15:55:00,52.09,52.13,52.03,52.13,275200.0,33.0823,33.1077,33.0441,33.1077,275200.0
2012-05-25 09:30:00,52.29,52.34,52.14,52.18,171800.0,33.2093,33.241,33.114,33.1394,171800.0
2012-05-25 09:35:00,52.18,52.36,52.18,52.25,127600.0,33.1394,33.2537,33.1394,33.1839,127600.0
2012-05-25 09:40:00,52.27,52.37,52.12,52.13,107400.0,33.1966,33.2601,33.1013,33.1077,107400.0
2012-05-25 09:45:00,52.13,52.34,52.13,52.33,61000.0,33.1077,33.241,33.1077,33.2347,61000.0
2012-05-25 09:50:00,52.34,52.35,52.24,52.29,60200.0,33.241,33.2474,33.1775,33.2093,60200.0
2012-05-25 09:55:00,52.3,52.44,52.29,52.34,99000.0,33.2156,33.3045,33.2093,33.241,99000.0
2012-05-25 10:00:00,52.34,52.36,52.23,52.27,60700.0,33.241,33.2537,33.1712,33.1966,60700.0
2012-05-25 10:05:00,52.25,52.25,52.11,52.13,95600.0,33.1839,33.1839,33.095,33.1077,95600.0
2012-05-25 10:10:00,52.13,52.23,52.1,52.21,40100.0,33.1077,33.1712,33.0886,33.1585,40100.0
2012-05-25 10:15:00,52.21,52.25,52.14,52.21,66700.0,33.1585,33.1839,33.114,33.1585,66700.0
2012-05-25 10:20:00,52.2,52.27,52.14,52.17,63200.0,33.1521,33.1966,33.114,33.1331,63200.0
2012-05-25 10:25:00,52.19,52.19,52.02,52.12,110700.0,33.1458,33.1458,33.0378,33.1013,110700.0
2012-05-25 10:30:00,52.11,52.17,51.97,52.02,402800.0,33.095,33.1331,33.006,33.0378,402800.0
2012-05-25 10:35:00,52.02,52.11,52.01,52.08,94300.0,33.0378,33.095,33.0314,33.0759,94300.0
2012-05-25 10:40:00,52.09,52.15,51.98,52.03,64500.0,33.0823,33.1204,33.0124,33.0441,64500.0
2012-05-25 10:45:00,52.04,52.12,51.97,52.11,62400.0,33.0505,33.1013,33.006,33.095,62400.0
2012-05-25 10:50:00,52.12,52.18,52.08,52.15,50300.0,33.1013,33.1394,33.0759,33.1204,50300.0
2012-05-25 10:55:00,52.14,52.2,52.11,52.11,46000.0,33.114,33.1521,33.095,33.095,46000.0
2012-05-25 11:00:00,52.12,52.25,52.12,52.2,28900.0,33.1013,33.1839,33.1013,33.1521,28900.0
2012-05-25 11:05:00,52.22,52.29,52.2,52.27,29200.0,33.1648,33.2093,33.1521,33.1966,29200.0
2012-05-25 11:10:00,52.27,52.3,52.21,52.27,28200.0,33.1966,33.2156,33.1585,33.1966,28200.0
2012-05-25 11:15:00,52.28,52.29,52.16,52.21,27100.0,33.2029,33.2093,33.1267,33.1585,27100.0
2012-05-25 11:20:00,52.22,52.32,52.2,52.31,33000.0,33.1648,33.2283,33.1521,33.222,33000.0
2012-05-25 11:25:00,52.31,52.34,52.27,52.27,35800.0,33.222,33.241,33.1966,33.1966,35800.0
2012-05-25 11:30:00,52.27,52.28,52.18,52.28,41400.0,33.1966,33.2029,33.1394,33.2029,41400.0
2012-05-25 11:35:00,52.25,52.26,52.13,52.18,151900.0,33.1839,33.1902,33.1077,33.1394,151900.0
2012-05-25 11:40:00,52.19,52.24,52.18,52.2,28200.0,33.1458,33.1775,33.1394,33.1521,28200.0
2012-05-25 11:45:00,52.2,52.29,52.17,52.29,22400.0,33.1521,33.2093,33.1331,33.2093,22400.0
2012-05-25 11:50:00,52.29,52.34,52.21,52.24,41900.0,33.2093,33.241,33.1585,33.1775,41900.0
2012-05-25 11:55:00,52.24,52.24,52.12,52.18,47600.0,33.1775,33.1775,33.1013,33.1394,47600.0
2012-05-25 12:00:00,52.17,52.19,52.11,52.13,61100.0,33.1331,33.1458,33.095,33.1077,61100.0
2012-05-25 12:05:00,52.13,52.18,52.13,52.18,50400.0,33.1077,33.1394,33.1077,33.1394,50400.0
2012-05-25 12:10:00,52.19,52.19,52.14,52.16,29800.0,33.1458,33.1458,33.114,33.1267,29800.0
2012-05-25 12:15:00,52.15,52.17,52.12,52.16,34100.0,33.1204,33.1331,33.1013,33.1267,34100.0
2012-05-25 12:20:00,52.17,52.19,52.12,52.15,39500.0,33.1331,33.1458,33.1013,33.1204,39500.0
2012-05-25 12:25:00,52.15,52.17,52.08,52.09,44200.0,33.1204,33.1331,33.0759,33.0823,44200.0
2012-05-25 12:30:00,52.1,52.16,52.09,52.12,28200.0,33.0886,33.1267,33.0823,33.1013,28200.0
2012-05-25 12:35:00,52.13,52.18,52.13,52.16,22800.0,33.1077,33.1394,33.1077,33.1267,22800.0
2012-05-25 12:40:00,52.16,52.17,52.13,52.14,55500.0,33.1267,33.1331,33.1077,33.114,55500.0
2012-05-25 12:45:00,52.14,52.15,52.1,52.11,52600.0,33.114,33.1204,33.0886,33.095,52600.0
2012-05-25 12:50:00,52.12,52.15,52.09,52.14,36400.0,33.1013,33.1204,33.0823,33.114,36400.0
2012-05-25 12:55:00,52.14,52.14,52.09,52.11,30100.0,33.114,33.114,33.0823,33.095,30100.0
2012-05-25 13:00:00,52.12,52.12,52.07,52.12,35600.0,33.1013,33.1013,33.0695,33.1013,35600.0
2012-05-25 13:05:00,52.11,52.16,52.1,52.15,33600.0,33.095,33.1267,33.0886,33.1204,33600.0
2012-05-25 13:10:00,52.16,52.17,52.14,52.16,14500.0,33.1267,33.1331,33.114,33.1267,14500.0
2012-05-25 13:15:00,52.16,52.19,52.13,52.17,43300.0,33.1267,33.1458,33.1077,33.1331,43300.0
2012-05-25 13:20:00,52.18,52.19,52.15,52.18,20400.0,33.1394,33.1458,33.1204,33.1394,20400.0
2012-05-25 13:25:00,52.18,52.19,52.15,52.17,27700.0,33.1394,33.1458,33.1204,33.1331,27700.0
2012-05-25 13:30:00,52.18,52.19,52.15,52.17,25800.0,33.1394,33.1458,33.1204,33.1331,25800.0
2012-05-25 13:35:00,52.17,52.17,52.15,52.15,19800.0,33.1331,33.1331,33.1204,33.1204,19800.0
2012-05-25 13:40:00,52.16,52.17,52.13,52.14,48800.0,33.1267,33.1331,33.1077,33.114,48800.0
2012-05-25 13:45:00,52.15,52.18,52.14,52.16,21500.0,33.1204,33.1394,33.114,33.1267,21500.0
2012-05-25 13:50:00,52.16,52.18,52.14,52.16,23500.0,33.1267,33.1394,33.114,33.1267,23500.0
2012-05-25 13:55:00,52.16,52.18,52.15,52.16,19500.0,33.1267,33.1394,33.1204,33.1267,19500.0
2012-05-25 14:00:00,52.16,52.21,52.16,52.21,60400.0,33.1267,33.1585,33.1267,33.1585,60400.0
2012-05-25 14:05:00,52.22,52.25,52.21,52.23,56800.0,33.1648,33.1839,33.1585,33.1712,56800.0
2012-05-25 14:10:00,52.24,52.29,52.23,52.29,53400.0,33.1775,33.2093,33.1712,33.2093,53400.0
2012-05-25 14:15:00,52.28,52.29,52.23,52.23,68300.0,33.2029,33.2093,33.1712,33.1712,68300.0
2012-05-25 14:20:00,52.23,52.25,52.16,52.23,65600.0,33.1712,33.1839,33.1267,33.1712,65600.0
2012-05-25 14:25:00,52.23,52.29,52.19,52.24,73400.0,33.1712,33.2093,33.1458,33.1775,73400.0
2012-05-25 14:30:00,52.24,52.27,52.22,52.24,60200.0,33.1775,33.1966,33.1648,33.1775,60200.0
2012-05-25 14:35:00,52.24,52.25,52.18,52.23,59400.0,33.1775,33.1839,33.1394,33.1712,59400.0
2012-05-25 14:40:00,52.23,52.23,52.16,52.16,46500.0,33.1712,33.1712,33.1267,33.1267,46500.0
2012-05-25 14:45:00,52.17,52.19,52.13,52.18,80300.0,33.1331,33.1458,33.1077,33.1394,80300.0
2012-05-25 14:50:00,52.17,52.21,52.14,52.21,58400.0,33.1331,33.1585,33.114,33.1585,58400.0
2012-05-25 14:55:00,52.2,52.21,52.15,52.18,65200.0,33.1521,33.1585,33.1204,33.1394,65200.0
2012-05-25 15:00:00,52.17,52.26,52.16,52.26,68600.0,33.1331,33.1902,33.1267,33.1902,68600.0
2012-05-25 15:05:00,52.26,52.3,52.24,52.3,70400.0,33.1902,33.2156,33.1775,33.2156,70400.0
2012-05-25 15:10:00,52.29,52.3,52.22,52.23,77300.0,33.2093,33.2156,33.1648,33.1712,77300.0
2012-05-25 15:15:00,52.23,52.25,52.19,52.2,83300.0,33.1712,33.1839,33.1458,33.1521,83300.0
2012-05-25 15:20:00,52.2,52.2,52.11,52.15,95000.0,33.1521,33.1521,33.095,33.1204,95000.0
2012-05-25 15:25:00,52.15,52.16,52.11,52.14,112300.0,33.1204,33.1267,33.095,33.114,112300.0
2012-05-25 15:30:00,52.15,52.22,52.1,52.17,144700.0,33.1204,33.1648,33.0886,33.1331,144700.0
2012-05-25 15:35:00,52.18,52.2,52.12,52.16,156200.0,33.1394,33.1521,33.1013,33.1267,156200.0
2012-05-25 15:40:00,52.17,52.17,52.09,52.1,102600.0,33.1331,33.1331,33.0823,33.0886,102600.0
2012-05-25 15:45:00,52.12,52.14,52.06,52.1,188800.0,33.1013,33.114,33.0632,33.0886,188800.0
2012-05-25 15:50:00,52.09,52.13,52.06,52.09,184100.0,33.0823,33.1077,33.0632,33.0823,184100.0
2012-05-25 15:55:00,52.09,52.13,52.07,52.12,233500.0,33.0823,33.1077,33.0695,33.1013,233500.0
2012-05-29 09:30:00,53.16,53.25,52.71,52.98,409300.0,33.7618,33.819,33.476,33.6475,409300.0
2012-05-29 09:35:00,52.99,53.11,52.91,53.08,212900.0,33.6538,33.7301,33.603,33.711,212900.0
2012-05-29 09:40:00,53.06,53.15,53.03,53.05,140800.0,33.6983,33.7555,33.6792,33.6919,140800.0
2012-05-29 09:45:00,53.05,53.2,53.01,53.09,104200.0,33.6919,33.7872,33.6665,33.7173,104200.0
2012-05-29 09:50:00,53.08,53.16,52.94,52.98,184000.0,33.711,33.7618,33.6221,33.6475,184000.0
2012-05-29 09:55:00,52.98,53.08,52.96,53.05,131000.0,33.6475,33.711,33.6348,33.6919,131000.0
2012-05-29 10:00:00,53.05,53.12,52.94,53.11,171700.0,33.6919,33.7364,33.6221,33.7301,171700.0
2012-05-29 10:05:00,53.11,53.24,53.08,53.21,124300.0,33.7301,33.8126,33.711,33.7936,124300.0
2012-05-29 10:10:00,53.2,53.25,53.12,53.19,139300.0,33.7872,33.819,33.7364,33.7809,139300.0
2012-05-29 10:15:00,53.18,53.25,53.15,53.18,108600.0,33.7745,33.819,33.7555,33.7745,108600.0
2012-05-29 10:20:00,53.19,53.25,53.17,53.24,79200.0,33.7809,33.819,33.7682,33.8126,79200.0
2012-05-29 10:25:00,53.24,53.28,53.21,53.26,83800.0,33.8126,33.838,33.7936,33.8253,83800.0
2012-05-29 10:30:00,53.27,53.34,53.23,53.34,68700.0,33.8317,33.8761,33.8063,33.8761,68700.0
2012-05-29 10:35:00,53.34,53.41,53.31,53.41,152500.0,33.8761,33.9206,33.8571,33.9206,152500.0
2012-05-29 10:40:00,53.4,53.45,53.39,53.41,94500.0,33.9142,33.946,33.9079,33.9206,94500.0
2012-05-29 10:45:00,53.4,53.45,53.37,53.45,65200.0,33.9142,33.946,33.8952,33.946,65200.0
2012-05-29 10:50:00,53.45,53.49,53.44,53.45,67200.0,33.946,33.9714,33.9396,33.946,67200.0
2012-05-29 10:55:00,53.46,53.49,53.45,53.48,60300.0,33.9523,33.9714,33.946,33.965,60300.0
2012-05-29 11:00:00,53.48,53.49,53.37,53.42,116800.0,33.965,33.9714,33.8952,33.9269,116800.0
2012-05-29 11:05:00,53.42,53.49,53.4,53.45,109300.0,33.9269,33.9714,33.9142,33.946,109300.0
2012-05-29 11:10:00,53.44,53.47,53.41,53.45,65700.0,33.9396,33.9587,33.9206,33.946,65700.0
2012-05-29 11:15:00,53.44,53.47,53.4,53.45,105000.0,33.9396,33.9587,33.9142,33.946,105000.0
2012-05-29 11:20:00,53.46,53.47,53.38,53.46,105000.0,33.9523,33.9587,33.9015,33.9523,105000.0
2012-05-29 11:25:00,53.46,53.49,53.4,53.49,63500.0,33.9523,33.9714,33.9142,33.9714,63500.0
2012-05-29 11:30:00,53.48,53.5,53.38,53.4,67600.0,33.965,33.9777,33.9015,33.9142,67600.0
2012-05-29 11:35:00,53.4,53.4,53.23,53.27,127900.0,33.9142,33.9142,33.8063,33.8317,127900.0
2012-05-29 11:40:00,53.27,53.29,53.17,53.24,112600.0,33.8317,33.8444,33.7682,33.8126,112600.0
2012-05-29 11:45:00,53.25,53.26,53.11,53.12,89100.0,33.819,33.8253,33.7301,33.7364,89100.0
2012-05-29 11:50:00,53.12,53.22,53.12,53.19,63600.0,33.7364,33.7999,33.7364,33.7809,63600.0
2012-05-29 11:55:00,53.19,53.27,53.19,53.22,89800.0,33.7809,33.8317,33.7809,33.7999,89800.0
2012-05-29 12:00:00,53.21,53.27,53.11,53.15,112500.0,33.7936,33.8317,33.7301,33.7555,112500.0
2012-05-29 12:05:00,53.16,53.23,53.11,53.23,130500.0,33.7618,33.8063,33.7301,33.8063,130500.0
2012-05-29 12:10:00,53.22,53.22,53.12,53.15,307700.0,33.7999,33.7999,33.7364,33.7555,307700.0
2012-05-29 12:15:00,53.13,53.19,53.09,53.14,204000.0,33.7428,33.7809,33.7173,33.7491,204000.0
2012-05-29 12:20:00,53.15,53.18,53.06,53.07,63200.0,33.7555,33.7745,33.6983,33.7046,63200.0
2012-05-29 12:25:00,53.07,53.21,53.04,53.11,63000.0,33.7046,33.7936,33.6856,33.7301,63000.0
2012-05-29 12:30:00,53.11,53.11,53.01,53.03,64600.0,33.7301,33.7301,33.6665,33.6792,64600.0
2012-05-29 12:35:00,53.04,53.1,53.0,53.05,95300.0,33.6856,33.7237,33.6602,33.6919,95300.0
2012-05-29 12:40:00,53.05,53.15,53.05,53.07,64900.0,33.6919,33.7555,33.6919,33.7046,64900.0
2012-05-29 12:45:00,53.07,53.13,53.02,53.13,58900.0,33.7046,33.7428,33.6729,33.7428,58900.0
2012-05-29 12:50:00,53.13,53.16,53.06,53.13,59900.0,33.7428,33.7618,33.6983,33.7428,59900.0
2012-05-29 12:55:00,53.13,53.15,53.07,53.1,55000.0,33.7428,33.7555,33.7046,33.7237,55000.0
2012-05-29 13:00:00,53.1,53.15,53.05,53.09,56700.0,33.7237,33.7555,33.6919,33.7173,56700.0
2012-05-29 13:05:00,53.08,53.11,53.04,53.09,45000.0,33.711,33.7301,33.6856,33.7173,45000.0
2012-05-29 13:10:00,53.08,53.14,53.06,53.06,45700.0,33.711,33.7491,33.6983,33.6983,45700.0
2012-05-29 13:15:00,53.05,53.07,53.02,53.03,53300.0,33.6919,33.7046,33.6729,33.6792,53300.0
2012-05-29 13:20:00,53.02,53.04,52.95,52.99,78600.0,33.6729,33.6856,33.6284,33.6538,78600.0
2012-05-29 13:25:00,53.0,53.0,52.86,52.86,65800.0,33.6602,33.6602,33.5713,33.5713,65800.0
2012-05-29 13:30:00,52.86,52.94,52.84,52.93,79800.0,33.5713,33.6221,33.5586,33.6157,79800.0
2012-05-29 13:35:00,52.94,52.95,52.89,52.92,69200.0,33.6221,33.6284,33.5903,33.6094,69200.0
2012-05-29 13:40:00,52.91,52.95,52.91,52.94,67100.0,33.603,33.6284,33.603,33.6221,67100.0
2012-05-29 13:45:00,52.94,52.97,52.89,52.89,88300.0,33.6221,33.6411,33.5903,33.5903,88300.0
2012-05-29 13:50:00,52.89,52.91,52.87,52.91,56300.0,33.5903,33.603,33.5776,33.603,56300.0
2012-05-29 13:55:00,52.91,52.94,52.91,52.94,62700.0,33.603,33.6221,33.603,33.6221,62700.0
2012-05-29 14:00:00,52.94,52.94,52.82,52.84,78900.0,33.6221,33.6221,33.5459,33.5586,78900.0
2012-05-29 14:05:00,52.84,52.86,52.78,52.8,51600.0,33.5586,33.5713,33.5205,33.5332,51600.0
2012-05-29 14:10:00,52.8,52.94,52.78,52.92,89600.0,33.5332,33.6221,33.5205,33.6094,89600.0
2012-05-29 14:15:00,52.92,52.98,52.87,52.92,89800.0,33.6094,33.6475,33.5776,33.6094,89800.0
2012-05-29 14:20:00,52.91,52.94,52.86,52.89,71600.0,33.603,33.6221,33.5713,33.5903,71600.0
2012-05-29 14:25:00,52.89,52.95,52.89,52.94,60900.0,33.5903,33.6284,33.5903,33.6221,60900.0
2012-05-29 14:30:00,52.94,52.94,52.87,52.91,69100.0,33.6221,33.6221,33.5776,33.603,69100.0
2012-05-29 14:35:00,52.92,52.98,52.91,52.94,89200.0,33.6094,33.6475,33.603,33.6221,89200.0
2012-05-29 14:40:00,52.93,52.98,52.93,52.95,58400.0,33.6157,33.6475,33.6157,33.6284,58400.0
2012-05-29 14:45:00,52.96,53.02,52.95,53.02,51900.0,33.6348,33.6729,33.6284,33.6729,51900.0
2012-05-29 14:50:00,53.02,53.1,53.0,53.1,68600.0,33.6729,33.7237,33.6602,33.7237,68600.0
2012-05-29 14:55:00,53.1,53.16,53.09,53.15,53700.0,33.7237,33.7618,33.7173,33.7555,53700.0
2012-05-29 15:00:00,53.16,53.18,53.1,53.17,83800.0,33.7618,33.7745,33.7237,33.7682,83800.0
2012-05-29 15:05:00,53.17,53.22,53.15,53.17,92000.0,33.7682,33.7999,33.7555,33.7682,92000.0
2012-05-29 15:10:00,53.18,53.33,53.17,53.31,167400.0,33.7745,33.8698,33.7682,33.8571,167400.0
2012-05-29 15:15:00,53.31,53.36,53.29,53.32,210200.0,33.8571,33.8888,33.8444,33.8634,210200.0
2012-05-29 15:20:00,53.32,53.37,53.31,53.33,167200.0,33.8634,33.8952,33.8571,33.8698,167200.0
2012-05-29 15:25:00,53.33,53.41,53.32,53.41,175900.0,33.8698,33.9206,33.8634,33.9206,175900.0
2012-05-29 15:30:00,53.4,53.42,53.3,53.35,239400.0,33.9142,33.9269,33.8507,33.8825,239400.0
2012-05-29 15:35:00,53.34,53.42,53.34,53.37,155800.0,33.8761,33.9269,33.8761,33.8952,155800.0
2012-05-29 15:40:00,53.37,53.49,53.36,53.48,289400.0,33.8952,33.9714,33.8888,33.965,289400.0
2012-05-29 15:45:00,53.47,53.48,53.39,53.4,319200.0,33.9587,33.965,33.9079,33.9142,319200.0
2012-05-29 15:50:00,53.41,53.41,53.36,53.41,321300.0,33.9206,33.9206,33.8888,33.9206,321300.0
2012-05-29 15:55:00,53.41,53.41,53.23,53.27,651200.0,33.9206,33.9206,33.8063,33.8317,651200.0
2012-05-30 09:30:00,52.69,52.8,52.48,52.5,222600.0,33.4633,33.5332,33.3299,33.3426,222600.0
2012-05-30 09:35:00,52.49,52.5,52.13,52.15,198500.0,33.3363,33.3426,33.1077,33.1204,198500.0
2012-05-30 09:40:00,52.16,52.28,52.07,52.1,215200.0,33.1267,33.2029,33.0695,33.0886,215200.0
2012-05-30 09:45:00,52.11,52.26,52.03,52.26,164100.0,33.095,33.1902,33.0441,33.1902,164100.0
2012-05-30 09:50:00,52.25,52.45,52.2,52.44,129500.0,33.1839,33.3109,33.1521,33.3045,129500.0
2012-05-30 09:55:00,52.44,52.45,52.2,52.2,137800.0,33.3045,33.3109,33.1521,33.1521,137800.0
2012-05-30 10:00:00,52.2,52.27,52.12,52.16,140700.0,33.1521,33.1966,33.1013,33.1267,140700.0
2012-05-30 10:05:00,52.17,52.27,52.1,52.25,192900.0,33.1331,33.1966,33.0886,33.1839,192900.0
2012-05-30 10:10:00,52.24,52.24,52.11,52.16,85800.0,33.1775,33.1775,33.095,33.1267,85800.0
2012-05-30 10:15:00,52.16,52.26,52.12,52.18,95900.0,33.1267,33.1902,33.1013,33.1394,95900.0
2012-05-30 10:20:00,52.17,52.25,52.09,52.21,116900.0,33.1331,33.1839,33.0823,33.1585,116900.0
2012-05-30 10:25:00,52.2,52.27,52.18,52.21,90500.0,33.1521,33.1966,33.1394,33.1585,90500.0
2012-05-30 10:30:00,52.2,52.27,52.18,52.25,103100.0,33.1521,33.1966,33.1394,33.1839,103100.0
2012-05-30 10:35:00,52.25,52.25,52.11,52.23,88300.0,33.1839,33.1839,33.095,33.1712,88300.0
2012-05-30 10:40:00,52.23,52.27,52.13,52.22,83500.0,33.1712,33.1966,33.1077,33.1648,83500.0
2012-05-30 10:45:00,52.22,52.24,52.07,52.13,83600.0,33.1648,33.1775,33.0695,33.1077,83600.0
2012-05-30 10:50:00,52.13,52.22,52.12,52.16,62600.0,33.1077,33.1648,33.1013,33.1267,62600.0
2012-05-30 10:55:00,52.16,52.2,52.11,52.13,62000.0,33.1267,33.1521,33.095,33.1077,62000.0
2012-05-30 11:00:00,52.13,52.2,52.1,52.14,74200.0,33.1077,33.1521,33.0886,33.114,74200.0
2012-05-30 11:05:00,52.15,52.24,52.11,52.16,85000.0,33.1204,33.1775,33.095,33.1267,85000.0
2012-05-30 11:10:00,52.16,52.23,52.13,52.18,62500.0,33.1267,33.1712,33.1077,33.1394,62500.0
2012-05-30 11:15:00,52.18,52.2,52.06,52.07,113900.0,33.1394,33.1521,33.0632,33.0695,113900.0
2012-05-30 11:20:00,52.07,52.09,52.03,52.06,67500.0,33.0695,33.0823,33.0441,33.0632,67500.0
2012-05-30 11:25:00,52.06,52.17,52.05,52.14,356800.0,33.0632,33.1331,33.0568,33.114,356800.0
2012-05-30 11:30:00,52.14,52.16,52.08,52.11,194100.0,33.114,33.1267,33.0759,33.095,194100.0
2012-05-30 11:35:00,52.12,52.19,52.12,52.16,85300.0,33.1013,33.1458,33.1013,33.1267,85300.0
2012-05-30 11:40:00,52.16,52.22,52.13,52.21,92200.0,33.1267,33.1648,33.1077,33.1585,92200.0
2012-05-30 11:45:00,52.2,52.22,52.1,52.13,74900.0,33.1521,33.1648,33.0886,33.1077,74900.0
2012-05-30 11:50:00,52.13,52.21,52.13,52.16,78400.0,33.1077,33.1585,33.1077,33.1267,78400.0
2012-05-30 11:55:00,52.17,52.19,52.15,52.16,85000.0,33.1331,33.1458,33.1204,33.1267,85000.0
2012-05-30 12:00:00,52.16,52.19,52.07,52.08,96500.0,33.1267,33.1458,33.0695,33.0759,96500.0
2012-05-30 12:05:00,52.08,52.15,52.08,52.12,58000.0,33.0759,33.1204,33.0759,33.1013,58000.0
2012-05-30 12:10:00,52.13,52.13,52.08,52.11,48000.0,33.1077,33.1077,33.0759,33.095,48000.0
2012-05-30 12:15:00,52.11,52.11,52.04,52.06,74100.0,33.095,33.095,33.0505,33.0632,74100.0
2012-05-30 12:20:00,52.06,52.08,52.03,52.04,60100.0,33.0632,33.0759,33.0441,33.0505,60100.0
2012-05-30 12:25:00,52.05,52.05,52.0,52.02,102000.0,33.0568,33.0568,33.0251,33.0378,102000.0
2012-05-30 12:30:00,52.02,52.03,52.0,52.03,81400.0,33.0378,33.0441,33.0251,33.0441,81400.0
2012-05-30 12:35:00,52.03,52.08,52.01,52.06,58200.0,33.0441,33.0759,33.0314,33.0632,58200.0
2012-05-30 12:40:00,52.07,52.11,52.04,52.09,60500.0,33.0695,33.095,33.0505,33.0823,60500.0
2012-05-30 12:45:00,52.09,52.1,52.04,52.07,67600.0,33.0823,33.0886,33.0505,33.0695,67600.0
2012-05-30 12:50:00,52.06,52.09,52.04,52.07,57600.0,33.0632,33.0823,33.0505,33.0695,57600.0
2012-05-30 12:55:00,52.06,52.09,52.05,52.07,57600.0,33.0632,33.0823,33.0568,33.0695,57600.0
2012-05-30 13:00:00,52.08,52.08,52.02,52.02,43500.0,33.0759,33.0759,33.0378,33.0378,43500.0
2012-05-30 13:05:00,52.03,52.06,51.98,52.04,134600.0,33.0441,33.0632,33.0124,33.0505,134600.0
2012-05-30 13:10:00,52.04,52.1,52.02,52.05,61800.0,33.0505,33.0886,33.0378,33.0568,61800.0
2012-05-30 13:15:00,52.04,52.09,52.04,52.08,49200.0,33.0505,33.0823,33.0505,33.0759,49200.0
2012-05-30 13:20:00,52.09,52.12,52.07,52.11,56100.0,33.0823,33.1013,33.0695,33.095,56100.0
2012-05-30 13:25:00,52.11,52.15,52.1,52.14,52900.0,33.095,33.1204,33.0886,33.114,52900.0
2012-05-30 13:30:00,52.14,52.22,52.13,52.2,111100.0,33.114,33.1648,33.1077,33.1521,111100.0
2012-05-30 13:35:00,52.2,52.22,52.15,52.2,67800.0,33.1521,33.1648,33.1204,33.1521,67800.0
2012-05-30 13:40:00,52.2,52.2,52.16,52.2,54000.0,33.1521,33.1521,33.1267,33.1521,54000.0
2012-05-30 13:45:00,52.21,52.23,52.16,52.17,53100.0,33.1585,33.1712,33.1267,33.1331,53100.0
2012-05-30 13:50:00,52.17,52.22,52.16,52.18,59600.0,33.1331,33.1648,33.1267,33.1394,59600.0
2012-05-30 13:55:00,52.18,52.2,52.15,52.19,65800.0,33.1394,33.1521,33.1204,33.1458,65800.0
2012-05-30 14:00:00,52.2,52.2,52.1,52.13,102400.0,33.1521,33.1521,33.0886,33.1077,102400.0
2012-05-30 14:05:00,52.14,52.19,52.13,52.17,78900.0,33.114,33.1458,33.1077,33.1331,78900.0
2012-05-30 14:10:00,52.17,52.18,52.12,52.18,72400.0,33.1331,33.1394,33.1013,33.1394,72400.0
2012-05-30 14:15:00,52.18,52.2,52.17,52.19,37200.0,33.1394,33.1521,33.1331,33.1458,37200.0
2012-05-30 14:20:00,52.19,52.2,52.14,52.18,135000.0,33.1458,33.1521,33.114,33.1394,135000.0
2012-05-30 14:25:00,52.18,52.2,52.11,52.14,118000.0,33.1394,33.1521,33.095,33.114,118000.0
2012-05-30 14:30:00,52.14,52.17,52.1,52.16,98800.0,33.114,33.1331,33.0886,33.1267,98800.0
2012-05-30 14:35:00,52.16,52.18,52.12,52.13,73000.0,33.1267,33.1394,33.1013,33.1077,73000.0
2012-05-30 14:40:00,52.13,52.19,52.12,52.19,64100.0,33.1077,33.1458,33.1013,33.1458,64100.0
2012-05-30 14:45:00,52.19,52.19,52.14,52.15,56900.0,33.1458,33.1458,33.114,33.1204,56900.0
2012-05-30 14:50:00,52.15,52.15,52.08,52.13,86100.0,33.1204,33.1204,33.0759,33.1077,86100.0
2012-05-30 14:55:00,52.14,52.16,52.11,52.14,73300.0,33.114,33.1267,33.095,33.114,73300.0
2012-05-30 15:00:00,52.13,52.15,52.0,52.0,133300.0,33.1077,33.1204,33.0251,33.0251,133300.0
2012-05-30 15:05:00,52.0,52.04,51.98,51.99,97000.0,33.0251,33.0505,33.0124,33.0187,97000.0
2012-05-30 15:10:00,51.99,52.0,51.91,51.97,107400.0,33.0187,33.0251,32.9679,33.006,107400.0
2012-05-30 15:15:00,51.96,52.02,51.92,52.0,89700.0,32.9997,33.0378,32.9743,33.0251,89700.0
2012-05-30 15:20:00,52.01,52.07,51.95,52.07,130800.0,33.0314,33.0695,32.9933,33.0695,130800.0
2012-05-30 15:25:00,52.07,52.15,52.04,52.13,124200.0,33.0695,33.1204,33.0505,33.1077,124200.0
2012-05-30 15:30:00,52.12,52.13,52.07,52.12,121900.0,33.1013,33.1077,33.0695,33.1013,121900.0
2012-05-30 15:35:00,52.09,52.15,52.08,52.14,116900.0,33.0823,33.1204,33.0759,33.114,116900.0
2012-05-30 15:40:00,52.14,52.15,52.08,52.09,172200.0,33.114,33.1204,33.0759,33.0823,172200.0
2012-05-30 15:45:00,52.09,52.15,52.09,52.12,182100.0,33.0823,33.1204,33.0823,33.1013,182100.0
2012-05-30 15:50:00,52.12,52.17,52.05,52.06,248600.0,33.1013,33.1331,33.0568,33.0632,248600.0
2012-05-30 15:55:00,52.07,52.11,52.04,52.04,475300.0,33.0695,33.095,33.0505,33.0505,475300.0
2012-05-31 09:30:00,52.19,52.28,52.03,52.26,210800.0,33.1458,33.2029,33.0441,33.1902,210800.0
2012-05-31 09:35:00,52.25,52.43,52.0,52.02,133600.0,33.1839,33.2982,33.0251,33.0378,133600.0
2012-05-31 09:40:00,52.02,52.09,51.86,51.93,134100.0,33.0378,33.0823,32.9362,32.9806,134100.0
2012-05-31 09:45:00,51.94,52.0,51.8,51.8,128200.0,32.987,33.0251,32.8981,32.8981,128200.0
2012-05-31 09:50:00,51.79,51.89,51.68,51.71,183900.0,32.8917,32.9552,32.8219,32.8409,183900.0
2012-05-31 09:55:00,51.71,51.76,51.6,51.76,172200.0,32.8409,32.8727,32.7711,32.8727,172200.0
2012-05-31 10:00:00,51.76,51.78,51.65,51.68,140800.0,32.8727,32.8854,32.8028,32.8219,140800.0
2012-05-31 10:05:00,51.68,51.72,51.58,51.61,162100.0,32.8219,32.8473,32.7584,32.7774,162100.0
2012-05-31 10:10:00,51.62,51.65,51.55,51.64,93800.0,32.7838,32.8028,32.7393,32.7965,93800.0
2012-05-31 10:15:00,51.64,51.82,51.62,51.75,102000.0,32.7965,32.9108,32.7838,32.8663,102000.0
2012-05-31 10:20:00,51.75,51.82,51.69,51.8,146900.0,32.8663,32.9108,32.8282,32.8981,146900.0
2012-05-31 10:25:00,51.81,51.93,51.78,51.89,155500.0,32.9044,32.9806,32.8854,32.9552,155500.0
2012-05-31 10:30:00,51.9,51.92,51.84,51.9,175200.0,32.9616,32.9743,32.9235,32.9616,175200.0
2012-05-31 10:35:00,51.9,51.9,51.7,51.71,109000.0,32.9616,32.9616,32.8346,32.8409,109000.0
2012-05-31 10:40:00,51.7,51.79,51.69,51.74,104200.0,32.8346,32.8917,32.8282,32.86,104200.0
2012-05-31 10:45:00,51.74,51.8,51.54,51.59,134900.0,32.86,32.8981,32.7329,32.7647,134900.0
2012-05-31 10:50:00,51.59,51.6,51.48,51.48,95100.0,32.7647,32.7711,32.6948,32.6948,95100.0
2012-05-31 10:55:00,51.48,51.67,51.46,51.61,124800.0,32.6948,32.8155,32.6821,32.7774,124800.0
2012-05-31 11:00:00,51.6,51.68,51.5,51.51,135800.0,32.7711,32.8219,32.7075,32.7139,135800.0
2012-05-31 11:05:00,51.52,51.56,51.43,51.45,158500.0,32.7202,32.7456,32.6631,32.6758,158500.0
2012-05-31 11:10:00,51.45,51.53,51.41,51.41,105700.0,32.6758,32.7266,32.6504,32.6504,105700.0
2012-05-31 11:15:00,51.41,51.5,51.34,51.43,117600.0,32.6504,32.7075,32.6059,32.6631,117600.0
2012-05-31 11:20:00,51.43,51.58,51.41,51.56,96800.0,32.6631,32.7584,32.6504,32.7456,96800.0
2012-05-31 11:25:00,51.56,51.69,51.54,51.65,201100.0,32.7456,32.8282,32.7329,32.8028,201100.0
2012-05-31 11:30:00,51.65,51.94,51.63,51.93,107500.0,32.8028,32.987,32.7901,32.9806,107500.0
2012-05-31 11:35:00,51.92,51.93,51.75,51.79,135000.0,32.9743,32.9806,32.8663,32.8917,135000.0
2012-05-31 11:40:00,51.79,51.79,51.67,51.73,56500.0,32.8917,32.8917,32.8155,32.8536,56500.0
2012-05-31 11:45:00,51.73,51.79,51.64,51.64,61900.0,32.8536,32.8917,32.7965,32.7965,61900.0
2012-05-31 11:50:00,51.64,51.69,51.63,51.66,58500.0,32.7965,32.8282,32.7901,32.8092,58500.0
2012-05-31 11:55:00,51.66,51.71,51.59,51.63,109200.0,32.8092,32.8409,32.7647,32.7901,109200.0
2012-05-31 12:00:00,51.62,51.74,51.58,51.7,55300.0,32.7838,32.86,32.7584,32.8346,55300.0
2012-05-31 12:05:00,51.69,51.81,51.69,51.79,62400.0,32.8282,32.9044,32.8282,32.8917,62400.0
2012-05-31 12:10:00,51.8,51.93,51.79,51.93,113200.0,32.8981,32.9806,32.8917,32.9806,113200.0
2012-05-31 12:15:00,51.93,51.97,51.83,51.9,67400.0,32.9806,33.006,32.9171,32.9616,67400.0
2012-05-31 12:20:00,51.9,52.06,51.9,51.96,109200.0,32.9616,33.0632,32.9616,32.9997,109200.0
2012-05-31 12:25:00,51.96,52.09,51.96,52.01,97300.0,32.9997,33.0823,32.9997,33.0314,97300.0
2012-05-31 12:30:00,52.0,52.04,51.86,51.9,149000.0,33.0251,33.0505,32.9362,32.9616,149000.0
2012-05-31 12:35:00,51.91,51.98,51.87,51.94,74300.0,32.9679,33.0124,32.9425,32.987,74300.0
2012-05-31 12:40:00,51.95,52.04,51.92,51.98,50800.0,32.9933,33.0505,32.9743,33.0124,50800.0
2012-05-31 12:45:00,51.99,52.06,51.91,52.06,50800.0,33.0187,33.0632,32.9679,33.0632,50800.0
2012-05-31 12:50:00,52.05,52.14,52.03,52.11,116800.0,33.0568,33.114,33.0441,33.095,116800.0
2012-05-31 12:55:00,52.12,52.18,52.11,52.16,63300.0,33.1013,33.1394,33.095,33.1267,63300.0
2012-05-31 13:00:00,52.16,52.26,52.12,52.25,68100.0,33.1267,33.1902,33.1013,33.1839,68100.0
2012-05-31 13:05:00,52.25,52.43,52.2,52.29,155200.0,33.1839,33.2982,33.1521,33.2093,155200.0
2012-05-31 13:10:00,52.29,52.35,52.24,52.29,73000.0,33.2093,33.2474,33.1775,33.2093,73000.0
2012-05-31 13:15:00,52.31,52.36,52.25,52.27,48700.0,33.222,33.2537,33.1839,33.1966,48700.0
2012-05-31 13:20:00,52.26,52.32,52.15,52.15,82400.0,33.1902,33.2283,33.1204,33.1204,82400.0
2012-05-31 13:25:00,52.16,52.21,52.09,52.15,94000.0,33.1267,33.1585,33.0823,33.1204,94000.0
2012-05-31 13:30:00,52.15,52.22,52.15,52.15,85100.0,33.1204,33.1648,33.1204,33.1204,85100.0
2012-05-31 13:35:00,52.15,52.15,52.03,52.12,110000.0,33.1204,33.1204,33.0441,33.1013,110000.0
2012-05-31 13:40:00,52.1,52.16,52.03,52.16,56800.0,33.0886,33.1267,33.0441,33.1267,56800.0
2012-05-31 13:45:00,52.16,52.19,52.06,52.12,72500.0,33.1267,33.1458,33.0632,33.1013,72500.0
2012-05-31 13:50:00,52.11,52.12,52.02,52.11,91700.0,33.095,33.1013,33.0378,33.095,91700.0
2012-05-31 13:55:00,52.11,52.14,52.04,52.1,44500.0,33.095,33.114,33.0505,33.0886,44500.0
2012-05-31 14:00:00,52.1,52.16,52.04,52.16,61100.0,33.0886,33.1267,33.0505,33.1267,61100.0
2012-05-31 14:05:00,52.16,52.21,52.13,52.2,81400.0,33.1267,33.1585,33.1077,33.1521,81400.0
2012-05-31 14:10:00,52.2,52.29,52.19,52.19,80100.0,33.1521,33.2093,33.1458,33.1458,80100.0
2012-05-31 14:15:00,52.19,52.24,52.17,52.17,63100.0,33.1458,33.1775,33.1331,33.1331,63100.0
2012-05-31 14:20:00,52.17,52.17,52.09,52.15,94300.0,33.1331,33.1331,33.0823,33.1204,94300.0
2012-05-31 14:25:00,52.16,52.23,52.16,52.18,99600.0,33.1267,33.1712,33.1267,33.1394,99600.0
2012-05-31 14:30:00,52.19,52.25,52.15,52.2,121700.0,33.1458,33.1839,33.1204,33.1521,121700.0
2012-05-31 14:35:00,52.2,52.27,52.18,52.22,58400.0,33.1521,33.1966,33.1394,33.1648,58400.0
2012-05-31 14:40:00,52.22,52.3,52.21,52.25,106600.0,33.1648,33.2156,33.1585,33.1839,106600.0
2012-05-31 14:45:00,52.25,52.3,52.25,52.29,69900.0,33.1839,33.2156,33.1839,33.2093,69900.0
2012-05-31 14:50:00,52.28,52.29,52.2,52.23,61100.0,33.2029,33.2093,33.1521,33.1712,61100.0
2012-05-31 14:55:00,52.22,52.29,52.17,52.23,75500.0,33.1648,33.2093,33.1331,33.1712,75500.0
2012-05-31 15:00:00,52.23,52.23,52.16,52.18,71900.0,33.1712,33.1712,33.1267,33.1394,71900.0
2012-05-31 15:05:00,52.18,52.25,52.18,52.24,88100.0,33.1394,33.1839,33.1394,33.1775,88100.0
2012-05-31 15:10:00,52.24,52.3,52.24,52.26,122700.0,33.1775,33.2156,33.1775,33.1902,122700.0
2012-05-31 15:15:00,52.26,52.33,52.26,52.29,81200.0,33.1902,33.2347,33.1902,33.2093,81200.0
2012-05-31 15:20:00,52.29,52.36,52.28,52.34,97700.0,33.2093,33.2537,33.2029,33.241,97700.0
2012-05-31 15:25:00,52.34,52.5,52.34,52.45,150400.0,33.241,33.3426,33.241,33.3109,150400.0
2012-05-31 15:30:00,52.45,52.51,52.42,52.51,141600.0,33.3109,33.349,33.2918,33.349,141600.0
2012-05-31 15:35:00,52.52,52.64,52.48,52.6,184500.0,33.3553,33.4316,33.3299,33.4062,184500.0
2012-05-31 15:40:00,52.59,52.61,52.46,52.47,272800.0,33.3998,33.4125,33.3172,33.3236,272800.0
2012-05-31 15:45:00,52.47,52.47,52.32,52.32,261200.0,33.3236,33.3236,33.2283,33.2283,261200.0
2012-05-31 15:50:00,52.34,52.35,52.22,52.22,235300.0,33.241,33.2474,33.1648,33.1648,235300.0
2012-05-31 15:55:00,52.23,52.27,52.13,52.17,548700.0,33.1712,33.1966,33.1077,33.1331,548700.0
2012-06-01 09:30:00,51.5,51.62,51.34,51.56,438300.0,32.7075,32.7838,32.6059,32.7456,438300.0
2012-06-01 09:35:00,51.54,51.55,51.27,51.31,225600.0,32.7329,32.7393,32.5615,32.5869,225600.0
2012-06-01 09:40:00,51.3,51.5,51.23,51.37,247600.0,32.5805,32.7075,32.5361,32.625,247600.0
2012-06-01 09:45:00,51.37,51.44,51.25,51.44,173200.0,32.625,32.6694,32.5488,32.6694,173200.0
2012-06-01 09:50:00,51.43,51.55,51.43,51.49,130800.0,32.6631,32.7393,32.6631,32.7012,130800.0
2012-06-01 09:55:00,51.5,51.51,51.29,51.31,277100.0,32.7075,32.7139,32.5742,32.5869,277100.0
2012-06-01 10:00:00,51.32,51.64,51.28,51.63,174000.0,32.5932,32.7965,32.5678,32.7901,174000.0
2012-06-01 10:05:00,51.63,51.64,51.31,51.42,277100.0,32.7901,32.7965,32.5869,32.6567,277100.0
2012-06-01 10:10:00,51.42,51.45,51.19,51.2,240400.0,32.6567,32.6758,32.5107,32.517,240400.0
2012-06-01 10:15:00,51.21,51.32,51.16,51.2,228000.0,32.5234,32.5932,32.4916,32.517,228000.0
2012-06-01 10:20:00,51.21,51.24,51.11,51.16,202100.0,32.5234,32.5424,32.4599,32.4916,202100.0
2012-06-01 10:25:00,51.16,51.25,51.12,51.13,174400.0,32.4916,32.5488,32.4662,32.4726,174400.0
2012-06-01 10:30:00,51.12,51.13,51.0,51.08,317700.0,32.4662,32.4726,32.39,32.4408,317700.0
2012-06-01 10:35:00,51.08,51.16,51.04,51.1,189400.0,32.4408,32.4916,32.4154,32.4535,189400.0
2012-06-01 10:40:00,51.1,51.11,51.01,51.1,107400.0,32.4535,32.4599,32.3963,32.4535,107400.0
2012-06-01 10:45:00,51.1,51.12,51.02,51.12,99400.0,32.4535,32.4662,32.4027,32.4662,99400.0
2012-06-01 10:50:00,51.12,51.13,51.03,51.04,107300.0,32.4662,32.4726,32.409,32.4154,107300.0
2012-06-01 10:55:00,51.04,51.06,50.98,51.01,192900.0,32.4154,32.4281,32.3773,32.3963,192900.0
2012-06-01 11:00:00,51.01,51.02,50.89,51.02,164500.0,32.3963,32.4027,32.3201,32.4027,164500.0
2012-06-01 11:05:00,51.02,51.04,50.96,50.99,190900.0,32.4027,32.4154,32.3646,32.3836,190900.0
2012-06-01 11:10:00,50.99,51.05,50.97,51.05,101900.0,32.3836,32.4217,32.3709,32.4217,101900.0
2012-06-01 11:15:00,51.04,51.17,51.04,51.1,90600.0,32.4154,32.498,32.4154,32.4535,90600.0
2012-06-01 11:20:00,51.09,51.1,50.98,50.98,120000.0,32.4472,32.4535,32.3773,32.3773,120000.0
2012-06-01 11:25:00,50.99,51.09,50.98,51.04,81500.0,32.3836,32.4472,32.3773,32.4154,81500.0
2012-06-01 11:30:00,51.05,51.06,50.97,51.02,131700.0,32.4217,32.4281,32.3709,32.4027,131700.0
2012-06-01 11:35:00,51.02,51.16,50.98,51.11,136400.0,32.4027,32.4916,32.3773,32.4599,136400.0
2012-06-01 11:40:00,51.1,51.14,51.04,51.12,117900.0,32.4535,32.4789,32.4154,32.4662,117900.0
2012-06-01 11:45:00,51.12,51.16,51.03,51.06,104200.0,32.4662,32.4916,32.409,32.4281,104200.0
2012-06-01 11:50:00,51.06,51.15,51.05,51.15,123500.0,32.4281,32.4853,32.4217,32.4853,123500.0
2012-06-01 11:55:00,51.15,51.32,51.13,51.32,161000.0,32.4853,32.5932,32.4726,32.5932,161000.0
2012-06-01 12:00:00,51.31,51.32,51.13,51.17,166300.0,32.5869,32.5932,32.4726,32.498,166300.0
2012-06-01 12:05:00,51.17,51.28,51.17,51.27,102400.0,32.498,32.5678,32.498,32.5615,102400.0
2012-06-01 12:10:00,51.28,51.28,51.22,51.27,138500.0,32.5678,32.5678,32.5297,32.5615,138500.0
2012-06-01 12:15:00,51.26,51.28,51.16,51.16,107300.0,32.5551,32.5678,32.4916,32.4916,107300.0
2012-06-01 12:20:00,51.16,51.17,51.06,51.09,117400.0,32.4916,32.498,32.4281,32.4472,117400.0
2012-06-01 12:25:00,51.09,51.1,51.01,51.1,115600.0,32.4472,32.4535,32.3963,32.4535,115600.0
2012-06-01 12:30:00,51.1,51.11,51.02,51.05,86900.0,32.4535,32.4599,32.4027,32.4217,86900.0
2012-06-01 12:35:00,51.05,51.28,51.04,51.28,439700.0,32.4217,32.5678,32.4154,32.5678,439700.0
2012-06-01 12:40:00,51.28,51.4,51.25,51.36,406700.0,32.5678,32.644,32.5488,32.6186,406700.0
2012-06-01 12:45:00,51.37,51.48,51.36,51.41,232800.0,32.625,32.6948,32.6186,32.6504,232800.0
2012-06-01 12:50:00,51.4,51.46,51.35,51.45,163700.0,32.644,32.6821,32.6123,32.6758,163700.0
2012-06-01 12:55:00,51.45,51.5,51.4,51.44,141300.0,32.6758,32.7075,32.644,32.6694,141300.0
2012-06-01 13:00:00,51.45,51.46,51.35,51.4,184800.0,32.6758,32.6821,32.6123,32.644,184800.0
2012-06-01 13:05:00,51.4,51.43,51.39,51.41,83800.0,32.644,32.6631,32.6377,32.6504,83800.0
2012-06-01 13:10:00,51.41,51.45,51.39,51.42,111600.0,32.6504,32.6758,32.6377,32.6567,111600.0
2012-06-01 13:15:00,51.42,51.5,51.41,51.46,93300.0,32.6567,32.7075,32.6504,32.6821,93300.0
2012-06-01 13:20:00,51.47,51.54,51.44,51.54,115400.0,32.6885,32.7329,32.6694,32.7329,115400.0
2012-06-01 13:25:00,51.54,51.54,51.44,51.44,79800.0,32.7329,32.7329,32.6694,32.6694,79800.0
2012-06-01 13:30:00,51.45,51.45,51.28,51.3,194300.0,32.6758,32.6758,32.5678,32.5805,194300.0
2012-06-01 13:35:00,51.31,51.34,51.25,51.26,89600.0,32.5869,32.6059,32.5488,32.5551,89600.0
2012-06-01 13:40:00,51.25,51.42,51.23,51.42,92400.0,32.5488,32.6567,32.5361,32.6567,92400.0
2012-06-01 13:45:00,51.41,51.44,51.32,51.33,151900.0,32.6504,32.6694,32.5932,32.5996,151900.0
2012-06-01 13:50:00,51.32,51.35,51.27,51.3,74400.0,32.5932,32.6123,32.5615,32.5805,74400.0
2012-06-01 13:55:00,51.3,51.32,51.2,51.26,157100.0,32.5805,32.5932,32.517,32.5551,157100.0
2012-06-01 14:00:00,51.26,51.26,51.14,51.15,91100.0,32.5551,32.5551,32.4789,32.4853,91100.0
2012-06-01 14:05:00,51.14,51.25,51.11,51.11,149300.0,32.4789,32.5488,32.4599,32.4599,149300.0
2012-06-01 14:10:00,51.11,51.13,51.04,51.06,103700.0,32.4599,32.4726,32.4154,32.4281,103700.0
2012-06-01 14:15:00,51.06,51.14,51.06,51.14,77000.0,32.4281,32.4789,32.4281,32.4789,77000.0
2012-06-01 14:20:00,51.14,51.26,51.12,51.25,153200.0,32.4789,32.5551,32.4662,32.5488,153200.0
2012-06-01 14:25:00,51.24,51.24,51.15,51.15,115300.0,32.5424,32.5424,32.4853,32.4853,115300.0
2012-06-01 14:30:00,51.15,51.23,51.14,51.21,149900.0,32.4853,32.5361,32.4789,32.5234,149900.0
2012-06-01 14:35:00,51.21,51.34,51.18,51.32,112400.0,32.5234,32.6059,32.5043,32.5932,112400.0
2012-06-01 14:40:00,51.33,51.35,51.26,51.28,89000.0,32.5996,32.6123,32.5551,32.5678,89000.0
2012-06-01 14:45:00,51.29,51.36,51.24,51.32,95400.0,32.5742,32.6186,32.5424,32.5932,95400.0
2012-06-01 14:50:00,51.33,51.33,51.17,51.18,122000.0,32.5996,32.5996,32.498,32.5043,122000.0
2012-06-01 14:55:00,51.17,51.18,51.1,51.14,138300.0,32.498,32.5043,32.4535,32.4789,138300.0
2012-06-01 15:00:00,51.15,51.16,51.07,51.1,147800.0,32.4853,32.4916,32.4345,32.4535,147800.0
2012-06-01 15:05:00,51.11,51.12,51.01,51.02,287400.0,32.4599,32.4662,32.3963,32.4027,287400.0
2012-06-01 15:10:00,51.01,51.04,50.97,51.02,425400.0,32.3963,32.4154,32.3709,32.4027,425400.0
2012-06-01 15:15:00,51.02,51.15,50.96,51.0,244500.0,32.4027,32.4853,32.3646,32.39,244500.0
2012-06-01 15:20:00,51.0,51.04,50.98,51.03,144000.0,32.39,32.4154,32.3773,32.409,144000.0
2012-06-01 15:25:00,51.03,51.12,51.02,51.05,195900.0,32.409,32.4662,32.4027,32.4217,195900.0
2012-06-01 15:30:00,51.06,51.11,51.03,51.11,290800.0,32.4281,32.4599,32.409,32.4599,290800.0
2012-06-01 15:35:00,51.11,51.11,51.02,51.02,212200.0,32.4599,32.4599,32.4027,32.4027,212200.0
2012-06-01 15:40:00,51.02,51.09,51.0,51.04,336200.0,32.4027,32.4472,32.39,32.4154,336200.0
2012-06-01 15:45:00,51.04,51.14,51.04,51.08,366300.0,32.4154,32.4789,32.4154,32.4408,366300.0
2012-06-01 15:50:00,51.08,51.11,51.04,51.06,387800.0,32.4408,32.4599,32.4154,32.4281,387800.0
2012-06-01 15:55:00,51.07,51.19,51.07,51.16,983700.0,32.4345,32.5107,32.4345,32.4916,983700.0
2012-06-04 09:30:00,51.4,51.5,51.33,51.47,245100.0,32.644,32.7075,32.5996,32.6885,245100.0
2012-06-04 09:35:00,51.49,51.52,51.27,51.29,118300.0,32.7012,32.7202,32.5615,32.5742,118300.0
2012-06-04 09:40:00,51.29,51.29,51.12,51.12,152100.0,32.5742,32.5742,32.4662,32.4662,152100.0
2012-06-04 09:45:00,51.13,51.15,51.0,51.01,143100.0,32.4726,32.4853,32.39,32.3963,143100.0
2012-06-04 09:50:00,51.02,51.11,50.95,51.08,193300.0,32.4027,32.4599,32.3582,32.4408,193300.0
2012-06-04 09:55:00,51.08,51.12,50.99,51.11,120900.0,32.4408,32.4662,32.3836,32.4599,120900.0
2012-06-04 10:00:00,51.1,51.22,51.0,51.05,215000.0,32.4535,32.5297,32.39,32.4217,215000.0
2012-06-04 10:05:00,51.05,51.09,51.0,51.06,136600.0,32.4217,32.4472,32.39,32.4281,136600.0
2012-06-04 10:10:00,51.06,51.14,51.01,51.12,164600.0,32.4281,32.4789,32.3963,32.4662,164600.0
2012-06-04 10:15:00,51.12,51.24,51.11,51.18,132200.0,32.4662,32.5424,32.4599,32.5043,132200.0
2012-06-04 10:20:00,51.17,51.18,51.04,51.04,127100.0,32.498,32.5043,32.4154,32.4154,127100.0
2012-06-04 10:25:00,51.06,51.14,51.04,51.13,99600.0,32.4281,32.4789,32.4154,32.4726,99600.0
2012-06-04 10:30:00,51.13,51.15,51.0,51.0,86400.0,32.4726,32.4853,32.39,32.39,86400.0
2012-06-04 10:35:00,51.01,51.06,50.95,50.98,87900.0,32.3963,32.4281,32.3582,32.3773,87900.0
2012-06-04 10:40:00,50.99,51.09,50.94,50.94,78800.0,32.3836,32.4472,32.3519,32.3519,78800.0
2012-06-04 10:45:00,50.93,50.96,50.87,50.88,123400.0,32.3455,32.3646,32.3074,32.3138,123400.0
2012-06-04 10:50:00,50.87,50.96,50.87,50.93,101400.0,32.3074,32.3646,32.3074,32.3455,101400.0
2012-06-04 10:55:00,50.93,50.99,50.88,50.92,93000.0,32.3455,32.3836,32.3138,32.3392,93000.0
2012-06-04 11:00:00,50.93,50.93,50.8,50.8,90800.0,32.3455,32.3455,32.263,32.263,90800.0
2012-06-04 11:05:00,50.8,50.81,50.75,50.8,74700.0,32.263,32.2693,32.2312,32.263,74700.0
2012-06-04 11:10:00,50.8,50.85,50.76,50.84,76500.0,32.263,32.2947,32.2376,32.2884,76500.0
2012-06-04 11:15:00,50.84,50.89,50.83,50.83,71600.0,32.2884,32.3201,32.282,32.282,71600.0
2012-06-04 11:20:00,50.83,50.94,50.82,50.91,55900.0,32.282,32.3519,32.2757,32.3328,55900.0
2012-06-04 11:25:00,50.91,50.96,50.88,50.89,91200.0,32.3328,32.3646,32.3138,32.3201,91200.0
2012-06-04 11:30:00,50.89,50.98,50.88,50.95,61000.0,32.3201,32.3773,32.3138,32.3582,61000.0
2012-06-04 11:35:00,50.95,50.96,50.86,50.94,55100.0,32.3582,32.3646,32.3011,32.3519,55100.0
2012-06-04 11:40:00,50.94,50.98,50.93,50.93,35500.0,32.3519,32.3773,32.3455,32.3455,35500.0
2012-06-04 11:45:00,50.94,51.0,50.93,50.96,69900.0,32.3519,32.39,32.3455,32.3646,69900.0
2012-06-04 11:50:00,50.95,50.99,50.91,50.94,49600.0,32.3582,32.3836,32.3328,32.3519,49600.0
2012-06-04 11:55:00,50.94,50.97,50.86,50.86,62200.0,32.3519,32.3709,32.3011,32.3011,62200.0
2012-06-04 12:00:00,50.86,50.9,50.84,50.85,58200.0,32.3011,32.3265,32.2884,32.2947,58200.0
2012-06-04 12:05:00,50.85,50.93,50.83,50.87,75500.0,32.2947,32.3455,32.282,32.3074,75500.0
2012-06-04 12:10:00,50.87,50.91,50.77,50.79,71800.0,32.3074,32.3328,32.2439,32.2566,71800.0
2012-06-04 12:15:00,50.78,50.8,50.75,50.78,51400.0,32.2503,32.263,32.2312,32.2503,51400.0
2012-06-04 12:20:00,50.78,50.8,50.7,50.73,53500.0,32.2503,32.263,32.1995,32.2185,53500.0
2012-06-04 12:25:00,50.73,50.75,50.66,50.66,81100.0,32.2185,32.2312,32.1741,32.1741,81100.0
2012-06-04 12:30:00,50.66,50.71,50.62,50.69,69300.0,32.1741,32.2058,32.1487,32.1931,69300.0
2012-06-04 12:35:00,50.68,50.78,50.66,50.75,79100.0,32.1868,32.2503,32.1741,32.2312,79100.0
2012-06-04 12:40:00,50.75,50.79,50.75,50.79,54500.0,32.2312,32.2566,32.2312,32.2566,54500.0
2012-06-04 12:45:00,50.78,50.82,50.75,50.78,39900.0,32.2503,32.2757,32.2312,32.2503,39900.0
2012-06-04 12:50:00,50.77,50.78,50.72,50.73,34300.0,32.2439,32.2503,32.2122,32.2185,34300.0
2012-06-04 12:55:00,50.73,50.77,50.72,50.74,50000.0,32.2185,32.2439,32.2122,32.2249,50000.0
2012-06-04 13:00:00,50.74,50.8,50.72,50.79,58100.0,32.2249,32.263,32.2122,32.2566,58100.0
2012-06-04 13:05:00,50.79,50.81,50.71,50.74,62200.0,32.2566,32.2693,32.2058,32.2249,62200.0
2012-06-04 13:10:00,50.75,50.77,50.72,50.76,44500.0,32.2312,32.2439,32.2122,32.2376,44500.0
2012-06-04 13:15:00,50.76,50.81,50.72,50.74,80800.0,32.2376,32.2693,32.2122,32.2249,80800.0
2012-06-04 13:20:00,50.74,50.74,50.68,50.68,63800.0,32.2249,32.2249,32.1868,32.1868,63800.0
2012-06-04 13:25:00,50.68,50.71,50.66,50.7,53200.0,32.1868,32.2058,32.1741,32.1995,53200.0
2012-06-04 13:30:00,50.69,50.73,50.64,50.72,77700.0,32.1931,32.2185,32.1614,32.2122,77700.0
2012-06-04 13:35:00,50.72,50.91,50.72,50.89,101500.0,32.2122,32.3328,32.2122,32.3201,101500.0
2012-06-04 13:40:00,50.88,50.88,50.81,50.84,107600.0,32.3138,32.3138,32.2693,32.2884,107600.0
2012-06-04 13:45:00,50.84,50.89,50.81,50.82,140800.0,32.2884,32.3201,32.2693,32.2757,140800.0
2012-06-04 13:50:00,50.82,50.88,50.77,50.78,75800.0,32.2757,32.3138,32.2439,32.2503,75800.0
2012-06-04 13:55:00,50.78,50.86,50.71,50.84,103000.0,32.2503,32.3011,32.2058,32.2884,103000.0
2012-06-04 14:00:00,50.84,50.92,50.79,50.91,110200.0,32.2884,32.3392,32.2566,32.3328,110200.0
2012-06-04 14:05:00,50.91,50.98,50.88,50.96,111800.0,32.3328,32.3773,32.3138,32.3646,111800.0
2012-06-04 14:10:00,50.96,51.0,50.93,50.96,141300.0,32.3646,32.39,32.3455,32.3646,141300.0
2012-06-04 14:15:00,50.97,51.03,50.91,51.03,191200.0,32.3709,32.409,32.3328,32.409,191200.0
2012-06-04 14:20:00,51.03,51.07,51.0,51.04,86400.0,32.409,32.4345,32.39,32.4154,86400.0
2012-06-04 14:25:00,51.04,51.13,51.02,51.12,125000.0,32.4154,32.4726,32.4027,32.4662,125000.0
2012-06-04 14:30:00,51.12,51.24,51.1,51.24,110800.0,32.4662,32.5424,32.4535,32.5424,110800.0
2012-06-04 14:35:00,51.23,51.42,51.23,51.35,172100.0,32.5361,32.6567,32.5361,32.6123,172100.0
2012-06-04 14:40:00,51.34,51.37,51.28,51.31,92700.0,32.6059,32.625,32.5678,32.5869,92700.0
2012-06-04 14:45:00,51.31,51.36,51.26,51.31,138600.0,32.5869,32.6186,32.5551,32.5869,138600.0
2012-06-04 14:50:00,51.3,51.32,51.28,51.31,90300.0,32.5805,32.5932,32.5678,32.5869,90300.0
2012-06-04 14:55:00,51.31,51.31,51.25,51.27,105700.0,32.5869,32.5869,32.5488,32.5615,105700.0
2012-06-04 15:00:00,51.27,51.36,51.27,51.32,55300.0,32.5615,32.6186,32.5615,32.5932,55300.0
2012-06-04 15:05:00,51.32,51.35,51.29,51.29,89800.0,32.5932,32.6123,32.5742,32.5742,89800.0
2012-06-04 15:10:00,51.29,51.29,51.25,51.25,99700.0,32.5742,32.5742,32.5488,32.5488,99700.0
2012-06-04 15:15:00,51.26,51.34,51.23,51.32,230500.0,32.5551,32.6059,32.5361,32.5932,230500.0
2012-06-04 15:20:00,51.31,51.33,51.26,51.28,150200.0,32.5869,32.5996,32.5551,32.5678,150200.0
2012-06-04 15:25:00,51.27,51.34,51.25,51.3,132200.0,32.5615,32.6059,32.5488,32.5805,132200.0
2012-06-04 15:30:00,51.29,51.29,51.22,51.25,215100.0,32.5742,32.5742,32.5297,32.5488,215100.0
2012-06-04 15:35:00,51.24,51.27,51.18,51.21,185900.0,32.5424,32.5615,32.5043,32.5234,185900.0
2012-06-04 15:40:00,51.21,51.26,51.15,51.24,209300.0,32.5234,32.5551,32.4853,32.5424,209300.0
2012-06-04 15:45:00,51.25,51.29,51.2,51.25,168600.0,32.5488,32.5742,32.517,32.5488,168600.0
2012-06-04 15:50:00,51.24,51.32,51.24,51.28,179400.0,32.5424,32.5932,32.5424,32.5678,179400.0
2012-06-04 15:55:00,51.27,51.36,51.27,51.29,397600.0,32.5615,32.6186,32.5615,32.5742,397600.0
2012-06-05 09:30:00,51.78,51.78,51.35,51.65,254800.0,32.8854,32.8854,32.6123,32.8028,254800.0
2012-06-05 09:35:00,51.66,51.72,51.56,51.62,255900.0,32.8092,32.8473,32.7456,32.7838,255900.0
2012-06-05 09:40:00,51.6,51.69,51.48,51.51,201800.0,32.7711,32.8282,32.6948,32.7139,201800.0
2012-06-05 09:45:00,51.51,51.58,51.43,51.48,157000.0,32.7139,32.7584,32.6631,32.6948,157000.0
2012-06-05 09:50:00,51.49,51.5,51.37,51.48,100200.0,32.7012,32.7075,32.625,32.6948,100200.0
2012-06-05 09:55:00,51.49,51.53,51.43,51.45,112100.0,32.7012,32.7266,32.6631,32.6758,112100.0
2012-06-05 10:00:00,51.45,51.76,51.45,51.74,271300.0,32.6758,32.8727,32.6758,32.86,271300.0
2012-06-05 10:05:00,51.74,51.88,51.73,51.83,240400.0,32.86,32.9489,32.8536,32.9171,240400.0
2012-06-05 10:10:00,51.83,51.85,51.76,51.82,80200.0,32.9171,32.9298,32.8727,32.9108,80200.0
2012-06-05 10:15:00,51.82,51.85,51.76,51.77,116200.0,32.9108,32.9298,32.8727,32.879,116200.0
2012-06-05 10:20:00,51.77,51.9,51.77,51.87,120400.0,32.879,32.9616,32.879,32.9425,120400.0
2012-06-05 10:25:00,51.86,51.88,51.71,51.78,129500.0,32.9362,32.9489,32.8409,32.8854,129500.0
2012-06-05 10:30:00,51.78,51.82,51.63,51.67,113400.0,32.8854,32.9108,32.7901,32.8155,113400.0
2012-06-05 10:35:00,51.68,51.71,51.61,51.64,97400.0,32.8219,32.8409,32.7774,32.7965,97400.0
2012-06-05 10:40:00,51.64,51.67,51.58,51.66,133800.0,32.7965,32.8155,32.7584,32.8092,133800.0
2012-06-05 10:45:00,51.68,51.69,51.6,51.68,66400.0,32.8219,32.8282,32.7711,32.8219,66400.0
2012-06-05 10:50:00,51.68,51.68,51.61,51.63,92800.0,32.8219,32.8219,32.7774,32.7901,92800.0
2012-06-05 10:55:00,51.63,51.63,51.51,51.55,142400.0,32.7901,32.7901,32.7139,32.7393,142400.0
2012-06-05 11:00:00,51.55,51.57,51.44,51.49,115100.0,32.7393,32.752,32.6694,32.7012,115100.0
2012-06-05 11:05:00,51.49,51.51,51.44,51.48,58700.0,32.7012,32.7139,32.6694,32.6948,58700.0
2012-06-05 11:10:00,51.48,51.54,51.47,51.5,99800.0,32.6948,32.7329,32.6885,32.7075,99800.0
2012-06-05 11:15:00,51.51,51.58,51.51,51.58,71200.0,32.7139,32.7584,32.7139,32.7584,71200.0
2012-06-05 11:20:00,51.58,51.61,51.55,51.57,292700.0,32.7584,32.7774,32.7393,32.752,292700.0
2012-06-05 11:25:00,51.57,51.6,51.49,51.51,118300.0,32.752,32.7711,32.7012,32.7139,118300.0
2012-06-05 11:30:00,51.51,51.59,51.47,51.49,86800.0,32.7139,32.7647,32.6885,32.7012,86800.0
2012-06-05 11:35:00,51.5,51.55,51.4,51.43,97300.0,32.7075,32.7393,32.644,32.6631,97300.0
2012-06-05 11:40:00,51.43,51.45,51.35,51.38,73400.0,32.6631,32.6758,32.6123,32.6313,73400.0
2012-06-05 11:45:00,51.39,51.47,51.38,51.41,97200.0,32.6377,32.6885,32.6313,32.6504,97200.0
2012-06-05 11:50:00,51.41,51.41,51.36,51.4,119900.0,32.6504,32.6504,32.6186,32.644,119900.0
2012-06-05 11:55:00,51.41,51.5,51.39,51.5,108300.0,32.6504,32.7075,32.6377,32.7075,108300.0
2012-06-05 12:00:00,51.49,51.53,51.45,51.48,90200.0,32.7012,32.7266,32.6758,32.6948,90200.0
2012-06-05 12:05:00,51.48,51.55,51.47,51.53,127500.0,32.6948,32.7393,32.6885,32.7266,127500.0
2012-06-05 12:10:00,51.53,51.55,51.5,51.52,59500.0,32.7266,32.7393,32.7075,32.7202,59500.0
2012-06-05 12:15:00,51.51,51.54,51.46,51.52,70900.0,32.7139,32.7329,32.6821,32.7202,70900.0
2012-06-05 12:20:00,51.52,51.65,51.5,51.63,143300.0,32.7202,32.8028,32.7075,32.7901,143300.0
2012-06-05 12:25:00,51.62,51.69,51.6,51.69,73200.0,32.7838,32.8282,32.7711,32.8282,73200.0
2012-06-05 12:30:00,51.7,51.88,51.7,51.86,194800.0,32.8346,32.9489,32.8346,32.9362,194800.0
2012-06-05 12:35:00,51.86,51.86,51.76,51.81,77200.0,32.9362,32.9362,32.8727,32.9044,77200.0
2012-06-05 12:40:00,51.81,51.82,51.72,51.75,67800.0,32.9044,32.9108,32.8473,32.8663,67800.0
2012-06-05 12:45:00,51.75,51.79,51.69,51.71,58600.0,32.8663,32.8917,32.8282,32.8409,58600.0
2012-06-05 12:50:00,51.71,51.78,51.68,51.71,99900.0,32.8409,32.8854,32.8219,32.8409,99900.0
2012-06-05 12:55:00,51.71,51.77,51.7,51.73,53900.0,32.8409,32.879,32.8346,32.8536,53900.0
2012-06-05 13:00:00,51.72,51.76,51.67,51.76,35100.0,32.8473,32.8727,32.8155,32.8727,35100.0
2012-06-05 13:05:00,51.76,51.76,51.69,51.69,55600.0,32.8727,32.8727,32.8282,32.8282,55600.0
2012-06-05 13:10:00,51.69,51.72,51.68,51.7,32900.0,32.8282,32.8473,32.8219,32.8346,32900.0
2012-06-05 13:15:00,51.7,51.71,51.63,51.65,53500.0,32.8346,32.8409,32.7901,32.8028,53500.0
2012-06-05 13:20:00,51.65,51.71,51.63,51.68,59900.0,32.8028,32.8409,32.7901,32.8219,59900.0
2012-06-05 13:25:00,51.68,51.72,51.66,51.7,75000.0,32.8219,32.8473,32.8092,32.8346,75000.0
2012-06-05 13:30:00,51.69,51.72,51.66,51.68,48200.0,32.8282,32.8473,32.8092,32.8219,48200.0
2012-06-05 13:35:00,51.68,51.75,51.65,51.73,54000.0,32.8219,32.8663,32.8028,32.8536,54000.0
2012-06-05 13:40:00,51.73,51.78,51.7,51.77,51500.0,32.8536,32.8854,32.8346,32.879,51500.0
2012-06-05 13:45:00,51.78,51.83,51.76,51.82,74200.0,32.8854,32.9171,32.8727,32.9108,74200.0
2012-06-05 13:50:00,51.82,51.9,51.81,51.85,126300.0,32.9108,32.9616,32.9044,32.9298,126300.0
2012-06-05 13:55:00,51.85,51.85,51.78,51.78,58000.0,32.9298,32.9298,32.8854,32.8854,58000.0
2012-06-05 14:00:00,51.78,51.79,51.75,51.77,55900.0,32.8854,32.8917,32.8663,32.879,55900.0
2012-06-05 14:05:00,51.78,51.89,51.78,51.84,80200.0,32.8854,32.9552,32.8854,32.9235,80200.0
2012-06-05 14:10:00,51.85,51.9,51.8,51.9,98800.0,32.9298,32.9616,32.8981,32.9616,98800.0
2012-06-05 14:15:00,51.9,51.96,51.86,51.91,108200.0,32.9616,32.9997,32.9362,32.9679,108200.0
2012-06-05 14:20:00,51.91,51.93,51.85,51.91,49800.0,32.9679,32.9806,32.9298,32.9679,49800.0
2012-06-05 14:25:00,51.92,51.96,51.88,51.94,63700.0,32.9743,32.9997,32.9489,32.987,63700.0
2012-06-05 14:30:00,51.94,51.94,51.87,51.93,52700.0,32.987,32.987,32.9425,32.9806,52700.0
2012-06-05 14:35:00,51.93,51.94,51.86,51.86,73100.0,32.9806,32.987,32.9362,32.9362,73100.0
2012-06-05 14:40:00,51.87,51.91,51.85,51.87,75300.0,32.9425,32.9679,32.9298,32.9425,75300.0
2012-06-05 14:45:00,51.87,51.9,51.83,51.87,88600.0,32.9425,32.9616,32.9171,32.9425,88600.0
2012-06-05 14:50:00,51.88,51.9,51.86,51.89,65900.0,32.9489,32.9616,32.9362,32.9552,65900.0
2012-06-05 14:55:00,51.89,51.92,51.86,51.92,128800.0,32.9552,32.9743,32.9362,32.9743,128800.0
2012-06-05 15:00:00,51.92,51.98,51.88,51.9,102500.0,32.9743,33.0124,32.9489,32.9616,102500.0
2012-06-05 15:05:00,51.9,51.95,51.87,51.9,82000.0,32.9616,32.9933,32.9425,32.9616,82000.0
2012-06-05 15:10:00,51.89,51.97,51.89,51.95,96900.0,32.9552,33.006,32.9552,32.9933,96900.0
2012-06-05 15:15:00,51.94,51.94,51.88,51.89,146500.0,32.987,32.987,32.9489,32.9552,146500.0
2012-06-05 15:20:00,51.88,51.94,51.87,51.94,97200.0,32.9489,32.987,32.9425,32.987,97200.0
2012-06-05 15:25:00,51.94,51.95,51.88,51.9,150500.0,32.987,32.9933,32.9489,32.9616,150500.0
2012-06-05 15:30:00,51.9,51.94,51.88,51.93,161400.0,32.9616,32.987,32.9489,32.9806,161400.0
2012-06-05 15:35:00,51.93,52.0,51.91,51.97,216700.0,32.9806,33.0251,32.9679,33.006,216700.0
2012-06-05 15:40:00,51.98,51.99,51.92,51.93,149800.0,33.0124,33.0187,32.9743,32.9806,149800.0
2012-06-05 15:45:00,51.93,52.0,51.89,52.0,265100.0,32.9806,33.0251,32.9552,33.0251,265100.0
2012-06-05 15:50:00,51.99,52.0,51.96,51.98,214400.0,33.0187,33.0251,32.9997,33.0124,214400.0
2012-06-05 15:55:00,51.98,51.98,51.87,51.88,431200.0,33.0124,33.0124,32.9425,32.9489,431200.0
2012-06-06 09:30:00,52.52,52.71,52.4,52.62,264400.0,33.3553,33.476,33.2791,33.4189,264400.0
2012-06-06 09:35:00,52.59,52.6,52.4,52.48,153100.0,33.3998,33.4062,33.2791,33.3299,153100.0
2012-06-06 09:40:00,52.49,52.61,52.47,52.58,126200.0,33.3363,33.4125,33.3236,33.3934,126200.0
2012-06-06 09:45:00,52.6,52.74,52.56,52.69,191000.0,33.4062,33.4951,33.3807,33.4633,191000.0
2012-06-06 09:50:00,52.68,52.73,52.6,52.7,85300.0,33.457,33.4887,33.4062,33.4697,85300.0
2012-06-06 09:55:00,52.7,52.93,52.7,52.92,143400.0,33.4697,33.6157,33.4697,33.6094,143400.0
2012-06-06 10:00:00,52.93,52.96,52.85,52.85,98200.0,33.6157,33.6348,33.5649,33.5649,98200.0
2012-06-06 10:05:00,52.86,52.94,52.81,52.91,76500.0,33.5713,33.6221,33.5395,33.603,76500.0
2012-06-06 10:10:00,52.91,52.92,52.76,52.85,116900.0,33.603,33.6094,33.5078,33.5649,116900.0
2012-06-06 10:15:00,52.87,52.9,52.8,52.81,73600.0,33.5776,33.5967,33.5332,33.5395,73600.0
2012-06-06 10:20:00,52.8,52.85,52.77,52.82,79400.0,33.5332,33.5649,33.5141,33.5459,79400.0
2012-06-06 10:25:00,52.82,52.89,52.81,52.86,92300.0,33.5459,33.5903,33.5395,33.5713,92300.0
2012-06-06 10:30:00,52.86,52.88,52.83,52.87,114800.0,33.5713,33.584,33.5522,33.5776,114800.0
2012-06-06 10:35:00,52.87,52.89,52.83,52.83,124200.0,33.5776,33.5903,33.5522,33.5522,124200.0
2012-06-06 10:40:00,52.83,52.88,52.81,52.87,96500.0,33.5522,33.584,33.5395,33.5776,96500.0
2012-06-06 10:45:00,52.86,52.91,52.85,52.89,70700.0,33.5713,33.603,33.5649,33.5903,70700.0
2012-06-06 10:50:00,52.9,52.91,52.83,52.88,79700.0,33.5967,33.603,33.5522,33.584,79700.0
2012-06-06 10:55:00,52.87,52.89,52.81,52.84,61600.0,33.5776,33.5903,33.5395,33.5586,61600.0
2012-06-06 11:00:00,52.84,52.87,52.8,52.81,81200.0,33.5586,33.5776,33.5332,33.5395,81200.0
2012-06-06 11:05:00,52.81,52.88,52.8,52.87,120000.0,33.5395,33.584,33.5332,33.5776,120000.0
2012-06-06 11:10:00,52.87,52.98,52.85,52.98,106100.0,33.5776,33.6475,33.5649,33.6475,106100.0
2012-06-06 11:15:00,52.97,53.0,52.93,52.99,94300.0,33.6411,33.6602,33.6157,33.6538,94300.0
2012-06-06 11:20:00,52.99,53.03,52.97,53.01,117900.0,33.6538,33.6792,33.6411,33.6665,117900.0
2012-06-06 11:25:00,53.02,53.11,53.01,53.08,128400.0,33.6729,33.7301,33.6665,33.711,128400.0
2012-06-06 11:30:00,53.08,53.09,52.98,53.01,101400.0,33.711,33.7173,33.6475,33.6665,101400.0
2012-06-06 11:35:00,53.01,53.01,52.94,52.97,89500.0,33.6665,33.6665,33.6221,33.6411,89500.0
2012-06-06 11:40:00,52.97,52.99,52.95,52.98,50300.0,33.6411,33.6538,33.6284,33.6475,50300.0
2012-06-06 11:45:00,52.98,53.04,52.97,53.03,71000.0,33.6475,33.6856,33.6411,33.6792,71000.0
2012-06-06 11:50:00,53.03,53.05,53.0,53.0,92800.0,33.6792,33.6919,33.6602,33.6602,92800.0
2012-06-06 11:55:00,53.0,53.08,53.0,53.07,74100.0,33.6602,33.711,33.6602,33.7046,74100.0
2012-06-06 12:00:00,53.07,53.18,53.07,53.18,97600.0,33.7046,33.7745,33.7046,33.7745,97600.0
2012-06-06 12:05:00,53.18,53.24,53.18,53.24,79500.0,33.7745,33.8126,33.7745,33.8126,79500.0
2012-06-06 12:10:00,53.24,53.28,53.22,53.27,75100.0,33.8126,33.838,33.7999,33.8317,75100.0
2012-06-06 12:15:00,53.27,53.33,53.27,53.31,91200.0,33.8317,33.8698,33.8317,33.8571,91200.0
2012-06-06 12:20:00,53.3,53.32,53.26,53.27,179500.0,33.8507,33.8634,33.8253,33.8317,179500.0
2012-06-06 12:25:00,53.27,53.3,53.23,53.28,84100.0,33.8317,33.8507,33.8063,33.838,84100.0
2012-06-06 12:30:00,53.27,53.28,53.22,53.27,51000.0,33.8317,33.838,33.7999,33.8317,51000.0
2012-06-06 12:35:00,53.28,53.3,53.23,53.29,108700.0,33.838,33.8507,33.8063,33.8444,108700.0
2012-06-06 12:40:00,53.3,53.35,53.29,53.34,59600.0,33.8507,33.8825,33.8444,33.8761,59600.0
2012-06-06 12:45:00,53.34,53.35,53.3,53.31,36000.0,33.8761,33.8825,33.8507,33.8571,36000.0
2012-06-06 12:50:00,53.31,53.32,53.28,53.32,46500.0,33.8571,33.8634,33.838,33.8634,46500.0
2012-06-06 12:55:00,53.32,53.34,53.27,53.28,56000.0,33.8634,33.8761,33.8317,33.838,56000.0
2012-06-06 13:00:00,53.29,53.29,53.18,53.2,62100.0,33.8444,33.8444,33.7745,33.7872,62100.0
2012-06-06 13:05:00,53.19,53.22,53.18,53.18,42000.0,33.7809,33.7999,33.7745,33.7745,42000.0
2012-06-06 13:10:00,53.18,53.2,53.16,53.17,44900.0,33.7745,33.7872,33.7618,33.7682,44900.0
2012-06-06 13:15:00,53.18,53.19,53.13,53.17,61500.0,33.7745,33.7809,33.7428,33.7682,61500.0
2012-06-06 13:20:00,53.16,53.16,53.04,53.07,87300.0,33.7618,33.7618,33.6856,33.7046,87300.0
2012-06-06 13:25:00,53.06,53.11,53.04,53.11,85700.0,33.6983,33.7301,33.6856,33.7301,85700.0
2012-06-06 13:30:00,53.11,53.16,53.07,53.15,49600.0,33.7301,33.7618,33.7046,33.7555,49600.0
2012-06-06 13:35:00,53.16,53.2,53.14,53.16,68100.0,33.7618,33.7872,33.7491,33.7618,68100.0
2012-06-06 13:40:00,53.16,53.18,53.13,53.16,42800.0,33.7618,33.7745,33.7428,33.7618,42800.0
2012-06-06 13:45:00,53.16,53.2,53.14,53.19,67500.0,33.7618,33.7872,33.7491,33.7809,67500.0
2012-06-06 13:50:00,53.18,53.19,53.12,53.13,65300.0,33.7745,33.7809,33.7364,33.7428,65300.0
2012-06-06 13:55:00,53.13,53.14,53.09,53.11,68600.0,33.7428,33.7491,33.7173,33.7301,68600.0
2012-06-06 14:00:00,53.11,53.19,53.09,53.09,105000.0,33.7301,33.7809,33.7173,33.7173,105000.0
2012-06-06 14:05:00,53.09,53.12,53.04,53.05,89800.0,33.7173,33.7364,33.6856,33.6919,89800.0
2012-06-06 14:10:00,53.04,53.07,53.03,53.03,61700.0,33.6856,33.7046,33.6792,33.6792,61700.0
2012-06-06 14:15:00,53.03,53.13,53.01,53.12,67700.0,33.6792,33.7428,33.6665,33.7364,67700.0
2012-06-06 14:20:00,53.12,53.13,53.06,53.09,66900.0,33.7364,33.7428,33.6983,33.7173,66900.0
2012-06-06 14:25:00,53.08,53.15,53.06,53.12,56100.0,33.711,33.7555,33.6983,33.7364,56100.0
2012-06-06 14:30:00,53.12,53.25,53.12,53.23,76300.0,33.7364,33.819,33.7364,33.8063,76300.0
2012-06-06 14:35:00,53.24,53.27,53.2,53.21,76900.0,33.8126,33.8317,33.7872,33.7936,76900.0
2012-06-06 14:40:00,53.19,53.24,53.18,53.22,51300.0,33.7809,33.8126,33.7745,33.7999,51300.0
2012-06-06 14:45:00,53.22,53.25,53.2,53.24,81300.0,33.7999,33.819,33.7872,33.8126,81300.0
2012-06-06 14:50:00,53.25,53.25,53.17,53.22,83400.0,33.819,33.819,33.7682,33.7999,83400.0
2012-06-06 14:55:00,53.21,53.29,53.21,53.27,104000.0,33.7936,33.8444,33.7936,33.8317,104000.0
2012-06-06 15:00:00,53.26,53.33,53.26,53.31,104200.0,33.8253,33.8698,33.8253,33.8571,104200.0
2012-06-06 15:05:00,53.31,53.39,53.3,53.37,99900.0,33.8571,33.9079,33.8507,33.8952,99900.0
2012-06-06 15:10:00,53.36,53.41,53.31,53.31,133200.0,33.8888,33.9206,33.8571,33.8571,133200.0
2012-06-06 15:15:00,53.32,53.35,53.27,53.29,128900.0,33.8634,33.8825,33.8317,33.8444,128900.0
2012-06-06 15:20:00,53.29,53.32,53.27,53.29,132000.0,33.8444,33.8634,33.8317,33.8444,132000.0
2012-06-06 15:25:00,53.29,53.36,53.28,53.31,123200.0,33.8444,33.8888,33.838,33.8571,123200.0
2012-06-06 15:30:00,53.31,53.35,53.3,53.34,162900.0,33.8571,33.8825,33.8507,33.8761,162900.0
2012-06-06 15:35:00,53.35,53.38,53.32,53.35,179700.0,33.8825,33.9015,33.8634,33.8825,179700.0
2012-06-06 15:40:00,53.34,53.41,53.34,53.4,190500.0,33.8761,33.9206,33.8761,33.9142,190500.0
2012-06-06 15:45:00,53.39,53.5,53.38,53.49,251200.0,33.9079,33.9777,33.9015,33.9714,251200.0
2012-06-06 15:50:00,53.49,53.51,53.42,53.51,280500.0,33.9714,33.9841,33.9269,33.9841,280500.0
2012-06-06 15:55:00,53.5,53.57,53.44,53.56,539100.0,33.9777,34.0222,33.9396,34.0158,539100.0
2012-06-07 09:30:00,54.51,54.57,54.24,54.5,308800.0,34.6192,34.6573,34.4477,34.6128,308800.0
2012-06-07 09:35:00,54.5,54.59,54.41,54.57,149400.0,34.6128,34.67,34.5557,34.6573,149400.0
2012-06-07 09:40:00,54.56,54.58,54.36,54.42,139600.0,34.6509,34.6636,34.5239,34.562,139600.0
2012-06-07 09:45:00,54.44,54.45,54.35,54.44,190600.0,34.5747,34.5811,34.5176,34.5747,190600.0
2012-06-07 09:50:00,54.44,54.44,54.33,54.42,95700.0,34.5747,34.5747,34.5049,34.562,95700.0
2012-06-07 09:55:00,54.42,54.48,54.38,54.46,132100.0,34.562,34.6001,34.5366,34.5874,132100.0
2012-06-07 10:00:00,54.45,54.48,54.14,54.18,223000.0,34.5811,34.6001,34.3842,34.4096,223000.0
2012-06-07 10:05:00,54.17,54.28,54.08,54.12,99300.0,34.4033,34.4731,34.3461,34.3715,99300.0
2012-06-07 10:10:00,54.12,54.24,54.07,54.21,140700.0,34.3715,34.4477,34.3397,34.4287,140700.0
2012-06-07 10:15:00,54.2,54.22,54.06,54.11,234700.0,34.4223,34.435,34.3334,34.3651,234700.0
2012-06-07 10:20:00,54.12,54.24,54.07,54.21,147300.0,34.3715,34.4477,34.3397,34.4287,147300.0
2012-06-07 10:25:00,54.2,54.33,54.17,54.32,100900.0,34.4223,34.5049,34.4033,34.4985,100900.0
2012-06-07 10:30:00,54.32,54.32,54.19,54.19,95200.0,34.4985,34.4985,34.416,34.416,95200.0
2012-06-07 10:35:00,54.19,54.22,54.12,54.15,120500.0,34.416,34.435,34.3715,34.3906,120500.0
2012-06-07 10:40:00,54.15,54.2,54.13,54.14,139200.0,34.3906,34.4223,34.3779,34.3842,139200.0
2012-06-07 10:45:00,54.14,54.2,54.12,54.13,150500.0,34.3842,34.4223,34.3715,34.3779,150500.0
2012-06-07 10:50:00,54.13,54.18,54.08,54.16,120700.0,34.3779,34.4096,34.3461,34.3969,120700.0
2012-06-07 10:55:00,54.16,54.18,54.08,54.13,145800.0,34.3969,34.4096,34.3461,34.3779,145800.0
2012-06-07 11:00:00,54.13,54.18,54.07,54.16,121200.0,34.3779,34.4096,34.3397,34.3969,121200.0
2012-06-07 11:05:00,54.15,54.19,54.13,54.18,107700.0,34.3906,34.416,34.3779,34.4096,107700.0
2012-06-07 11:10:00,54.18,54.2,54.05,54.07,109400.0,34.4096,34.4223,34.327,34.3397,109400.0
2012-06-07 11:15:00,54.07,54.11,54.0,54.01,170000.0,34.3397,34.3651,34.2953,34.3016,170000.0
2012-06-07 11:20:00,54.01,54.14,54.01,54.13,108400.0,34.3016,34.3842,34.3016,34.3779,108400.0
2012-06-07 11:25:00,54.13,54.2,54.12,54.14,128600.0,34.3779,34.4223,34.3715,34.3842,128600.0
2012-06-07 11:30:00,54.15,54.18,54.11,54.14,93500.0,34.3906,34.4096,34.3651,34.3842,93500.0
2012-06-07 11:35:00,54.13,54.28,54.11,54.27,67200.0,34.3779,34.4731,34.3651,34.4668,67200.0
2012-06-07 11:40:00,54.27,54.3,54.25,54.27,78300.0,34.4668,34.4858,34.4541,34.4668,78300.0
2012-06-07 11:45:00,54.28,54.29,54.23,54.26,61600.0,34.4731,34.4795,34.4414,34.4604,61600.0
2012-06-07 11:50:00,54.27,54.35,54.26,54.29,63200.0,34.4668,34.5176,34.4604,34.4795,63200.0
2012-06-07 11:55:00,54.29,54.31,54.26,54.26,77700.0,34.4795,34.4922,34.4604,34.4604,77700.0
2012-06-07 12:00:00,54.26,54.3,54.23,54.23,101200.0,34.4604,34.4858,34.4414,34.4414,101200.0
2012-06-07 12:05:00,54.23,54.24,54.15,54.2,75400.0,34.4414,34.4477,34.3906,34.4223,75400.0
2012-06-07 12:10:00,54.19,54.25,54.15,54.25,53500.0,34.416,34.4541,34.3906,34.4541,53500.0
2012-06-07 12:15:00,54.26,54.34,54.24,54.28,83700.0,34.4604,34.5112,34.4477,34.4731,83700.0
2012-06-07 12:20:00,54.28,54.31,54.21,54.23,57100.0,34.4731,34.4922,34.4287,34.4414,57100.0
2012-06-07 12:25:00,54.22,54.24,54.17,54.21,67500.0,34.435,34.4477,34.4033,34.4287,67500.0
2012-06-07 12:30:00,54.21,54.21,54.12,54.14,53400.0,34.4287,34.4287,34.3715,34.3842,53400.0
2012-06-07 12:35:00,54.13,54.17,54.13,54.16,35900.0,34.3779,34.4033,34.3779,34.3969,35900.0
2012-06-07 12:40:00,54.17,54.18,54.07,54.09,102100.0,34.4033,34.4096,34.3397,34.3524,102100.0
2012-06-07 12:45:00,54.09,54.14,54.04,54.13,71000.0,34.3524,34.3842,34.3207,34.3779,71000.0
2012-06-07 12:50:00,54.12,54.17,54.1,54.17,42400.0,34.3715,34.4033,34.3588,34.4033,42400.0
2012-06-07 12:55:00,54.17,54.18,54.09,54.1,53800.0,34.4033,34.4096,34.3524,34.3588,53800.0
2012-06-07 13:00:00,54.11,54.19,54.1,54.19,39800.0,34.3651,34.416,34.3588,34.416,39800.0
2012-06-07 13:05:00,54.19,54.19,54.13,54.15,52000.0,34.416,34.416,34.3779,34.3906,52000.0
2012-06-07 13:10:00,54.15,54.23,54.15,54.22,33800.0,34.3906,34.4414,34.3906,34.435,33800.0
2012-06-07 13:15:00,54.22,54.29,54.22,54.25,97000.0,34.435,34.4795,34.435,34.4541,97000.0
2012-06-07 13:20:00,54.25,54.31,54.23,54.29,75400.0,34.4541,34.4922,34.4414,34.4795,75400.0
2012-06-07 13:25:00,54.29,54.36,54.28,54.35,75600.0,34.4795,34.5239,34.4731,34.5176,75600.0
2012-06-07 13:30:00,54.34,54.38,54.33,54.36,91600.0,34.5112,34.5366,34.5049,34.5239,91600.0
2012-06-07 13:35:00,54.36,54.4,54.35,54.37,94500.0,34.5239,34.5493,34.5176,34.5303,94500.0
2012-06-07 13:40:00,54.37,54.39,54.33,54.33,108000.0,34.5303,34.543,34.5049,34.5049,108000.0
2012-06-07 13:45:00,54.33,54.36,54.31,54.35,55500.0,34.5049,34.5239,34.4922,34.5176,55500.0
2012-06-07 13:50:00,54.35,54.36,54.26,54.3,71300.0,34.5176,34.5239,34.4604,34.4858,71300.0
2012-06-07 13:55:00,54.3,54.31,54.24,54.26,84100.0,34.4858,34.4922,34.4477,34.4604,84100.0
2012-06-07 14:00:00,54.26,54.3,54.24,54.28,63300.0,34.4604,34.4858,34.4477,34.4731,63300.0
2012-06-07 14:05:00,54.28,54.31,54.24,54.26,60800.0,34.4731,34.4922,34.4477,34.4604,60800.0
2012-06-07 14:10:00,54.27,54.28,54.25,54.27,27400.0,34.4668,34.4731,34.4541,34.4668,27400.0
2012-06-07 14:15:00,54.28,54.36,54.27,54.36,72600.0,34.4731,34.5239,34.4668,34.5239,72600.0
2012-06-07 14:20:00,54.36,54.4,54.34,54.37,95100.0,34.5239,34.5493,34.5112,34.5303,95100.0
2012-06-07 14:25:00,54.37,54.39,54.34,54.37,66200.0,34.5303,34.543,34.5112,34.5303,66200.0
2012-06-07 14:30:00,54.37,54.37,54.28,54.29,95000.0,34.5303,34.5303,34.4731,34.4795,95000.0
2012-06-07 14:35:00,54.29,54.32,54.26,54.31,88800.0,34.4795,34.4985,34.4604,34.4922,88800.0
2012-06-07 14:40:00,54.31,54.35,54.29,54.33,55400.0,34.4922,34.5176,34.4795,34.5049,55400.0
2012-06-07 14:45:00,54.33,54.36,54.32,54.36,62700.0,34.5049,34.5239,34.4985,34.5239,62700.0
2012-06-07 14:50:00,54.35,54.36,54.31,54.31,60100.0,34.5176,34.5239,34.4922,34.4922,60100.0
2012-06-07 14:55:00,54.31,54.32,54.28,54.3,69900.0,34.4922,34.4985,34.4731,34.4858,69900.0
2012-06-07 15:00:00,54.31,54.32,54.26,54.27,89700.0,34.4922,34.4985,34.4604,34.4668,89700.0
2012-06-07 15:05:00,54.27,54.32,54.24,54.29,115100.0,34.4668,34.4985,34.4477,34.4795,115100.0
2012-06-07 15:10:00,54.29,54.31,54.27,54.28,93900.0,34.4795,34.4922,34.4668,34.4731,93900.0
2012-06-07 15:15:00,54.28,54.28,54.14,54.16,112700.0,34.4731,34.4731,34.3842,34.3969,112700.0
2012-06-07 15:20:00,54.17,54.18,54.07,54.12,169300.0,34.4033,34.4096,34.3397,34.3715,169300.0
2012-06-07 15:25:00,54.12,54.12,54.05,54.08,180800.0,34.3715,34.3715,34.327,34.3461,180800.0
2012-06-07 15:30:00,54.07,54.16,54.05,54.14,183200.0,34.3397,34.3969,34.327,34.3842,183200.0
2012-06-07 15:35:00,54.15,54.17,54.07,54.08,209400.0,34.3906,34.4033,34.3397,34.3461,209400.0
2012-06-07 15:40:00,54.07,54.1,53.91,53.91,223700.0,34.3397,34.3588,34.2381,34.2381,223700.0
2012-06-07 15:45:00,53.92,53.96,53.82,53.88,261600.0,34.2445,34.2699,34.181,34.2191,261600.0
2012-06-07 15:50:00,53.89,53.89,53.75,53.76,223600.0,34.2254,34.2254,34.1365,34.1429,223600.0
2012-06-07 15:55:00,53.76,53.87,53.76,53.82,454500.0,34.1429,34.2127,34.1429,34.181,454500.0
2012-06-08 09:30:00,53.77,53.8,53.59,53.75,276700.0,34.1492,34.1683,34.0349,34.1365,276700.0
2012-06-08 09:35:00,53.74,53.76,53.66,53.68,178600.0,34.1302,34.1429,34.0794,34.0921,178600.0
2012-06-08 09:40:00,53.67,53.7,53.57,53.67,128300.0,34.0857,34.1048,34.0222,34.0857,128300.0
2012-06-08 09:45:00,53.67,53.73,53.59,53.68,162500.0,34.0857,34.1238,34.0349,34.0921,162500.0
2012-06-08 09:50:00,53.68,53.77,53.66,53.76,132100.0,34.0921,34.1492,34.0794,34.1429,132100.0
2012-06-08 09:55:00,53.78,53.85,53.75,53.77,133200.0,34.1556,34.2,34.1365,34.1492,133200.0
2012-06-08 10:00:00,53.77,53.84,53.72,53.81,172000.0,34.1492,34.1937,34.1175,34.1746,172000.0
2012-06-08 10:05:00,53.81,53.86,53.8,53.84,195800.0,34.1746,34.2064,34.1683,34.1937,195800.0
2012-06-08 10:10:00,53.84,53.98,53.84,53.98,108700.0,34.1937,34.2826,34.1937,34.2826,108700.0
2012-06-08 10:15:00,53.98,54.05,53.9,53.9,113500.0,34.2826,34.327,34.2318,34.2318,113500.0
2012-06-08 10:20:00,53.91,53.92,53.82,53.83,127000.0,34.2381,34.2445,34.181,34.1873,127000.0
2012-06-08 10:25:00,53.83,53.88,53.76,53.81,82400.0,34.1873,34.2191,34.1429,34.1746,82400.0
2012-06-08 10:30:00,53.8,53.8,53.73,53.77,114500.0,34.1683,34.1683,34.1238,34.1492,114500.0
2012-06-08 10:35:00,53.76,53.82,53.72,53.76,102700.0,34.1429,34.181,34.1175,34.1429,102700.0
2012-06-08 10:40:00,53.76,53.84,53.75,53.83,82900.0,34.1429,34.1937,34.1365,34.1873,82900.0
2012-06-08 10:45:00,53.84,53.95,53.82,53.9,61500.0,34.1937,34.2635,34.181,34.2318,61500.0
2012-06-08 10:50:00,53.9,53.91,53.79,53.8,69100.0,34.2318,34.2381,34.1619,34.1683,69100.0
2012-06-08 10:55:00,53.8,53.9,53.79,53.87,93900.0,34.1683,34.2318,34.1619,34.2127,93900.0
2012-06-08 11:00:00,53.87,54.0,53.86,53.99,74900.0,34.2127,34.2953,34.2064,34.2889,74900.0
2012-06-08 11:05:00,53.98,54.02,53.93,53.93,128600.0,34.2826,34.308,34.2508,34.2508,128600.0
2012-06-08 11:10:00,53.92,53.96,53.9,53.92,60700.0,34.2445,34.2699,34.2318,34.2445,60700.0
2012-06-08 11:15:00,53.93,53.96,53.89,53.94,76800.0,34.2508,34.2699,34.2254,34.2572,76800.0
2012-06-08 11:20:00,53.94,54.05,53.91,54.05,127400.0,34.2572,34.327,34.2381,34.327,127400.0
2012-06-08 11:25:00,54.05,54.05,53.95,53.96,85500.0,34.327,34.327,34.2635,34.2699,85500.0
2012-06-08 11:30:00,53.95,54.09,53.95,54.02,80600.0,34.2635,34.3524,34.2635,34.308,80600.0
2012-06-08 11:35:00,54.02,54.1,53.99,54.09,153700.0,34.308,34.3588,34.2889,34.3524,153700.0
2012-06-08 11:40:00,54.09,54.09,54.02,54.03,56500.0,34.3524,34.3524,34.308,34.3143,56500.0
2012-06-08 11:45:00,54.02,54.09,54.01,54.07,38500.0,34.308,34.3524,34.3016,34.3397,38500.0
2012-06-08 11:50:00,54.07,54.09,54.03,54.07,65100.0,34.3397,34.3524,34.3143,34.3397,65100.0
2012-06-08 11:55:00,54.07,54.08,53.95,53.97,57400.0,34.3397,34.3461,34.2635,34.2762,57400.0
2012-06-08 12:00:00,53.96,53.98,53.87,53.87,45400.0,34.2699,34.2826,34.2127,34.2127,45400.0
2012-06-08 12:05:00,53.87,53.97,53.86,53.9,64600.0,34.2127,34.2762,34.2064,34.2318,64600.0
2012-06-08 12:10:00,53.91,53.93,53.84,53.88,42300.0,34.2381,34.2508,34.1937,34.2191,42300.0
2012-06-08 12:15:00,53.89,53.89,53.84,53.84,97500.0,34.2254,34.2254,34.1937,34.1937,97500.0
2012-06-08 12:20:00,53.84,53.89,53.81,53.81,36600.0,34.1937,34.2254,34.1746,34.1746,36600.0
2012-06-08 12:25:00,53.83,53.91,53.83,53.91,39700.0,34.1873,34.2381,34.1873,34.2381,39700.0
2012-06-08 12:30:00,53.91,54.1,53.91,54.09,123700.0,34.2381,34.3588,34.2381,34.3524,123700.0
2012-06-08 12:35:00,54.09,54.11,54.03,54.05,58300.0,34.3524,34.3651,34.3143,34.327,58300.0
2012-06-08 12:40:00,54.05,54.09,54.0,54.06,91400.0,34.327,34.3524,34.2953,34.3334,91400.0
2012-06-08 12:45:00,54.06,54.13,54.03,54.08,102300.0,34.3334,34.3779,34.3143,34.3461,102300.0
2012-06-08 12:50:00,54.08,54.11,53.99,54.04,119200.0,34.3461,34.3651,34.2889,34.3207,119200.0
2012-06-08 12:55:00,54.04,54.07,54.01,54.04,50800.0,34.3207,34.3397,34.3016,34.3207,50800.0
2012-06-08 13:00:00,54.04,54.12,54.03,54.11,130400.0,34.3207,34.3715,34.3143,34.3651,130400.0
2012-06-08 13:05:00,54.11,54.22,54.11,54.22,99200.0,34.3651,34.435,34.3651,34.435,99200.0
2012-06-08 13:10:00,54.23,54.28,54.18,54.18,90100.0,34.4414,34.4731,34.4096,34.4096,90100.0
2012-06-08 13:15:00,54.19,54.21,54.05,54.05,109800.0,34.416,34.4287,34.327,34.327,109800.0
2012-06-08 13:20:00,54.06,54.1,54.02,54.05,81000.0,34.3334,34.3588,34.308,34.327,81000.0
2012-06-08 13:25:00,54.05,54.06,53.98,54.02,96400.0,34.327,34.3334,34.2826,34.308,96400.0
2012-06-08 13:30:00,54.03,54.05,54.0,54.03,76000.0,34.3143,34.327,34.2953,34.3143,76000.0
2012-06-08 13:35:00,54.02,54.05,53.96,53.96,82100.0,34.308,34.327,34.2699,34.2699,82100.0
2012-06-08 13:40:00,53.96,53.96,53.84,53.86,67600.0,34.2699,34.2699,34.1937,34.2064,67600.0
2012-06-08 13:45:00,53.86,53.87,53.82,53.86,57300.0,34.2064,34.2127,34.181,34.2064,57300.0
2012-06-08 13:50:00,53.86,53.89,53.84,53.88,37600.0,34.2064,34.2254,34.1937,34.2191,37600.0
2012-06-08 13:55:00,53.88,53.91,53.85,53.87,65000.0,34.2191,34.2381,34.2,34.2127,65000.0
2012-06-08 14:00:00,53.87,53.88,53.82,53.82,43000.0,34.2127,34.2191,34.181,34.181,43000.0
2012-06-08 14:05:00,53.82,53.92,53.82,53.89,63200.0,34.181,34.2445,34.181,34.2254,63200.0
2012-06-08 14:10:00,53.89,53.9,53.82,53.84,35400.0,34.2254,34.2318,34.181,34.1937,35400.0
2012-06-08 14:15:00,53.84,53.89,53.83,53.84,52000.0,34.1937,34.2254,34.1873,34.1937,52000.0
2012-06-08 14:20:00,53.84,53.97,53.83,53.95,112100.0,34.1937,34.2762,34.1873,34.2635,112100.0
2012-06-08 14:25:00,53.95,53.98,53.91,53.93,59700.0,34.2635,34.2826,34.2381,34.2508,59700.0
2012-06-08 14:30:00,53.93,53.99,53.88,53.95,73300.0,34.2508,34.2889,34.2191,34.2635,73300.0
2012-06-08 14:35:00,53.95,54.08,53.95,54.05,79900.0,34.2635,34.3461,34.2635,34.327,79900.0
2012-06-08 14:40:00,54.05,54.06,54.02,54.03,89500.0,34.327,34.3334,34.308,34.3143,89500.0
2012-06-08 14:45:00,54.03,54.03,53.94,53.96,106300.0,34.3143,34.3143,34.2572,34.2699,106300.0
2012-06-08 14:50:00,53.96,53.97,53.91,53.94,88500.0,34.2699,34.2762,34.2381,34.2572,88500.0
2012-06-08 14:55:00,53.95,53.95,53.88,53.9,74900.0,34.2635,34.2635,34.2191,34.2318,74900.0
2012-06-08 15:00:00,53.91,53.93,53.88,53.9,68200.0,34.2381,34.2508,34.2191,34.2318,68200.0
2012-06-08 15:05:00,53.91,53.93,53.9,53.92,56500.0,34.2381,34.2508,34.2318,34.2445,56500.0
2012-06-08 15:10:00,53.92,54.06,53.92,54.03,128700.0,34.2445,34.3334,34.2445,34.3143,128700.0
2012-06-08 15:15:00,54.03,54.09,54.03,54.08,108900.0,34.3143,34.3524,34.3143,34.3461,108900.0
2012-06-08 15:20:00,54.09,54.11,54.04,54.1,138100.0,34.3524,34.3651,34.3207,34.3588,138100.0
2012-06-08 15:25:00,54.09,54.11,53.94,53.96,181500.0,34.3524,34.3651,34.2572,34.2699,181500.0
2012-06-08 15:30:00,53.95,53.97,53.91,53.92,152000.0,34.2635,34.2762,34.2381,34.2445,152000.0
2012-06-08 15:35:00,53.93,53.95,53.89,53.9,135100.0,34.2508,34.2635,34.2254,34.2318,135100.0
2012-06-08 15:40:00,53.91,53.98,53.91,53.97,204200.0,34.2381,34.2826,34.2381,34.2762,204200.0
2012-06-08 15:45:00,53.97,54.02,53.96,53.98,299600.0,34.2762,34.308,34.2699,34.2826,299600.0
2012-06-08 15:50:00,53.97,53.99,53.9,53.97,242600.0,34.2762,34.2889,34.2318,34.2762,242600.0
2012-06-08 15:55:00,53.97,54.0,53.92,53.99,295600.0,34.2762,34.2953,34.2445,34.2889,295600.0
2012-06-11 09:30:00,54.51,54.69,54.45,54.54,209400.0,34.6192,34.7335,34.5811,34.6382,209400.0
2012-06-11 09:35:00,54.55,54.58,54.44,54.51,121500.0,34.6446,34.6636,34.5747,34.6192,121500.0
2012-06-11 09:40:00,54.5,54.66,54.48,54.62,144300.0,34.6128,34.7145,34.6001,34.689,144300.0
2012-06-11 09:45:00,54.62,54.69,54.53,54.61,130900.0,34.689,34.7335,34.6319,34.6827,130900.0
2012-06-11 09:50:00,54.61,54.75,54.58,54.72,96600.0,34.6827,34.7716,34.6636,34.7526,96600.0
2012-06-11 09:55:00,54.71,54.77,54.48,54.53,118200.0,34.7462,34.7843,34.6001,34.6319,118200.0
2012-06-11 10:00:00,54.52,54.58,54.47,54.58,192200.0,34.6255,34.6636,34.5938,34.6636,192200.0
2012-06-11 10:05:00,54.58,54.6,54.38,54.48,229800.0,34.6636,34.6763,34.5366,34.6001,229800.0
2012-06-11 10:10:00,54.48,54.48,54.36,54.4,97700.0,34.6001,34.6001,34.5239,34.5493,97700.0
2012-06-11 10:15:00,54.4,54.45,54.35,54.37,114000.0,34.5493,34.5811,34.5176,34.5303,114000.0
2012-06-11 10:20:00,54.37,54.48,54.36,54.38,132400.0,34.5303,34.6001,34.5239,34.5366,132400.0
2012-06-11 10:25:00,54.37,54.39,54.29,54.29,296100.0,34.5303,34.543,34.4795,34.4795,296100.0
2012-06-11 10:30:00,54.29,54.37,54.27,54.36,217500.0,34.4795,34.5303,34.4668,34.5239,217500.0
2012-06-11 10:35:00,54.36,54.39,54.32,54.34,124900.0,34.5239,34.543,34.4985,34.5112,124900.0
2012-06-11 10:40:00,54.35,54.37,54.26,54.3,72200.0,34.5176,34.5303,34.4604,34.4858,72200.0
2012-06-11 10:45:00,54.3,54.3,54.15,54.22,71800.0,34.4858,34.4858,34.3906,34.435,71800.0
2012-06-11 10:50:00,54.22,54.24,54.15,54.21,84400.0,34.435,34.4477,34.3906,34.4287,84400.0
2012-06-11 10:55:00,54.2,54.23,54.14,54.15,72000.0,34.4223,34.4414,34.3842,34.3906,72000.0
2012-06-11 11:00:00,54.15,54.16,54.07,54.07,63100.0,34.3906,34.3969,34.3397,34.3397,63100.0
2012-06-11 11:05:00,54.08,54.19,54.05,54.16,73700.0,34.3461,34.416,34.327,34.3969,73700.0
2012-06-11 11:10:00,54.15,54.17,54.04,54.06,56200.0,34.3906,34.4033,34.3207,34.3334,56200.0
2012-06-11 11:15:00,54.05,54.12,54.03,54.04,55500.0,34.327,34.3715,34.3143,34.3207,55500.0
2012-06-11 11:20:00,54.03,54.1,53.99,54.02,105000.0,34.3143,34.3588,34.2889,34.308,105000.0
2012-06-11 11:25:00,54.03,54.08,54.0,54.06,62100.0,34.3143,34.3461,34.2953,34.3334,62100.0
2012-06-11 11:30:00,54.04,54.13,54.02,54.1,36300.0,34.3207,34.3779,34.308,34.3588,36300.0
2012-06-11 11:35:00,54.11,54.3,54.1,54.29,97600.0,34.3651,34.4858,34.3588,34.4795,97600.0
2012-06-11 11:40:00,54.29,54.36,54.26,54.33,76200.0,34.4795,34.5239,34.4604,34.5049,76200.0
2012-06-11 11:45:00,54.32,54.34,54.3,54.31,69800.0,34.4985,34.5112,34.4858,34.4922,69800.0
2012-06-11 11:50:00,54.31,54.34,54.17,54.21,90800.0,34.4922,34.5112,34.4033,34.4287,90800.0
2012-06-11 11:55:00,54.22,54.26,54.14,54.26,100400.0,34.435,34.4604,34.3842,34.4604,100400.0
2012-06-11 12:00:00,54.26,54.26,54.18,54.23,71300.0,34.4604,34.4604,34.4096,34.4414,71300.0
2012-06-11 12:05:00,54.24,54.3,54.17,54.19,65000.0,34.4477,34.4858,34.4033,34.416,65000.0
2012-06-11 12:10:00,54.2,54.23,54.16,54.18,36300.0,34.4223,34.4414,34.3969,34.4096,36300.0
2012-06-11 12:15:00,54.18,54.22,54.15,54.22,39000.0,34.4096,34.435,34.3906,34.435,39000.0
2012-06-11 12:20:00,54.21,54.25,54.19,54.2,65000.0,34.4287,34.4541,34.416,34.4223,65000.0
2012-06-11 12:25:00,54.19,54.23,54.16,54.22,65100.0,34.416,34.4414,34.3969,34.435,65100.0
2012-06-11 12:30:00,54.23,54.3,54.23,54.3,66900.0,34.4414,34.4858,34.4414,34.4858,66900.0
2012-06-11 12:35:00,54.3,54.37,54.3,54.35,87100.0,34.4858,34.5303,34.4858,34.5176,87100.0
2012-06-11 12:40:00,54.36,54.38,54.29,54.35,102300.0,34.5239,34.5366,34.4795,34.5176,102300.0
2012-06-11 12:45:00,54.35,54.39,54.34,54.36,37500.0,34.5176,34.543,34.5112,34.5239,37500.0
2012-06-11 12:50:00,54.37,54.4,54.35,54.4,63000.0,34.5303,34.5493,34.5176,34.5493,63000.0
2012-06-11 12:55:00,54.4,54.4,54.37,54.39,42900.0,34.5493,34.5493,34.5303,34.543,42900.0
2012-06-11 13:00:00,54.39,54.52,54.38,54.51,186300.0,34.543,34.6255,34.5366,34.6192,186300.0
2012-06-11 13:05:00,54.52,54.55,54.5,54.54,64900.0,34.6255,34.6446,34.6128,34.6382,64900.0
2012-06-11 13:10:00,54.54,54.65,54.51,54.64,105600.0,34.6382,34.7081,34.6192,34.7018,105600.0
2012-06-11 13:15:00,54.64,54.66,54.57,54.66,116800.0,34.7018,34.7145,34.6573,34.7145,116800.0
2012-06-11 13:20:00,54.66,54.66,54.59,54.64,75000.0,34.7145,34.7145,34.67,34.7018,75000.0
2012-06-11 13:25:00,54.65,54.66,54.58,54.61,61300.0,34.7081,34.7145,34.6636,34.6827,61300.0
2012-06-11 13:30:00,54.61,54.61,54.53,54.54,75000.0,34.6827,34.6827,34.6319,34.6382,75000.0
2012-06-11 13:35:00,54.55,54.55,54.47,54.48,62000.0,34.6446,34.6446,34.5938,34.6001,62000.0
2012-06-11 13:40:00,54.48,54.48,54.35,54.37,92800.0,34.6001,34.6001,34.5176,34.5303,92800.0
2012-06-11 13:45:00,54.37,54.37,54.27,54.28,80600.0,34.5303,34.5303,34.4668,34.4731,80600.0
2012-06-11 13:50:00,54.28,54.3,54.26,54.28,46400.0,34.4731,34.4858,34.4604,34.4731,46400.0
2012-06-11 13:55:00,54.27,54.28,54.25,54.25,48400.0,34.4668,34.4731,34.4541,34.4541,48400.0
2012-06-11 14:00:00,54.26,54.26,54.1,54.1,158500.0,34.4604,34.4604,34.3588,34.3588,158500.0
2012-06-11 14:05:00,54.1,54.14,54.08,54.11,100400.0,34.3588,34.3842,34.3461,34.3651,100400.0
2012-06-11 14:10:00,54.1,54.2,54.1,54.15,79600.0,34.3588,34.4223,34.3588,34.3906,79600.0
2012-06-11 14:15:00,54.15,54.18,54.09,54.1,56100.0,34.3906,34.4096,34.3524,34.3588,56100.0
2012-06-11 14:20:00,54.1,54.13,54.07,54.08,60200.0,34.3588,34.3779,34.3397,34.3461,60200.0
2012-06-11 14:25:00,54.08,54.13,54.06,54.08,54700.0,34.3461,34.3779,34.3334,34.3461,54700.0
2012-06-11 14:30:00,54.08,54.18,54.05,54.16,47100.0,34.3461,34.4096,34.327,34.3969,47100.0
2012-06-11 14:35:00,54.16,54.18,54.12,54.16,63700.0,34.3969,34.4096,34.3715,34.3969,63700.0
2012-06-11 14:40:00,54.16,54.19,54.15,54.18,62300.0,34.3969,34.416,34.3906,34.4096,62300.0
2012-06-11 14:45:00,54.17,54.18,54.13,54.14,55300.0,34.4033,34.4096,34.3779,34.3842,55300.0
2012-06-11 14:50:00,54.13,54.17,54.11,54.14,69600.0,34.3779,34.4033,34.3651,34.3842,69600.0
2012-06-11 14:55:00,54.13,54.27,54.13,54.23,106100.0,34.3779,34.4668,34.3779,34.4414,106100.0
2012-06-11 15:00:00,54.23,54.29,54.21,54.24,121900.0,34.4414,34.4795,34.4287,34.4477,121900.0
2012-06-11 15:05:00,54.24,54.25,54.19,54.2,128000.0,34.4477,34.4541,34.416,34.4223,128000.0
2012-06-11 15:10:00,54.21,54.22,54.12,54.17,102000.0,34.4287,34.435,34.3715,34.4033,102000.0
2012-06-11 15:15:00,54.17,54.17,54.11,54.16,149800.0,34.4033,34.4033,34.3651,34.3969,149800.0
2012-06-11 15:20:00,54.16,54.19,54.12,54.15,146700.0,34.3969,34.416,34.3715,34.3906,146700.0
2012-06-11 15:25:00,54.15,54.17,54.1,54.13,198600.0,34.3906,34.4033,34.3588,34.3779,198600.0
2012-06-11 15:30:00,54.14,54.2,54.13,54.17,204100.0,34.3842,34.4223,34.3779,34.4033,204100.0
2012-06-11 15:35:00,54.17,54.23,54.12,54.22,195900.0,34.4033,34.4414,34.3715,34.435,195900.0
2012-06-11 15:40:00,54.22,54.29,54.22,54.26,171100.0,34.435,34.4795,34.435,34.4604,171100.0
2012-06-11 15:45:00,54.26,54.27,54.09,54.09,234700.0,34.4604,34.4668,34.3524,34.3524,234700.0
2012-06-11 15:50:00,54.09,54.1,53.91,53.91,260600.0,34.3524,34.3588,34.2381,34.2381,260600.0
2012-06-11 15:55:00,53.91,53.92,53.8,53.88,630800.0,34.2381,34.2445,34.1683,34.2191,630800.0
2012-06-12 09:30:00,54.34,54.35,54.17,54.3,211000.0,34.5112,34.5176,34.4033,34.4858,211000.0
2012-06-12 09:35:00,54.3,54.32,54.08,54.08,101700.0,34.4858,34.4985,34.3461,34.3461,101700.0
2012-06-12 09:40:00,54.08,54.13,54.03,54.11,137000.0,34.3461,34.3779,34.3143,34.3651,137000.0
2012-06-12 09:45:00,54.11,54.2,54.07,54.17,139400.0,34.3651,34.4223,34.3397,34.4033,139400.0
2012-06-12 09:50:00,54.16,54.3,54.16,54.17,130000.0,34.3969,34.4858,34.3969,34.4033,130000.0
2012-06-12 09:55:00,54.19,54.26,54.12,54.16,99800.0,34.416,34.4604,34.3715,34.3969,99800.0
2012-06-12 10:00:00,54.17,54.31,54.17,54.2,110700.0,34.4033,34.4922,34.4033,34.4223,110700.0
2012-06-12 10:05:00,54.18,54.21,54.03,54.11,132800.0,34.4096,34.4287,34.3143,34.3651,132800.0
2012-06-12 10:10:00,54.1,54.12,54.02,54.03,94200.0,34.3588,34.3715,34.308,34.3143,94200.0
2012-06-12 10:15:00,54.03,54.15,54.0,54.11,102400.0,34.3143,34.3906,34.2953,34.3651,102400.0
2012-06-12 10:20:00,54.12,54.13,54.0,54.03,57400.0,34.3715,34.3779,34.2953,34.3143,57400.0
2012-06-12 10:25:00,54.04,54.07,54.0,54.03,49300.0,34.3207,34.3397,34.2953,34.3143,49300.0
2012-06-12 10:30:00,54.02,54.05,53.94,54.02,82400.0,34.308,34.327,34.2572,34.308,82400.0
2012-06-12 10:35:00,54.02,54.06,53.98,54.02,104800.0,34.308,34.3334,34.2826,34.308,104800.0
2012-06-12 10:40:00,54.02,54.22,54.01,54.19,77600.0,34.308,34.435,34.3016,34.416,77600.0
2012-06-12 10:45:00,54.18,54.31,54.17,54.29,137000.0,34.4096,34.4922,34.4033,34.4795,137000.0
2012-06-12 10:50:00,54.3,54.35,54.26,54.33,74700.0,34.4858,34.5176,34.4604,34.5049,74700.0
2012-06-12 10:55:00,54.33,54.41,54.29,54.35,70900.0,34.5049,34.5557,34.4795,34.5176,70900.0
2012-06-12 11:00:00,54.34,54.46,54.32,54.42,58200.0,34.5112,34.5874,34.4985,34.562,58200.0
2012-06-12 11:05:00,54.42,54.5,54.42,54.47,62300.0,34.562,34.6128,34.562,34.5938,62300.0
2012-06-12 11:10:00,54.48,54.6,54.46,54.55,115000.0,34.6001,34.6763,34.5874,34.6446,115000.0
2012-06-12 11:15:00,54.56,54.63,54.56,54.56,109900.0,34.6509,34.6954,34.6509,34.6509,109900.0
2012-06-12 11:20:00,54.56,54.75,54.55,54.73,137300.0,34.6509,34.7716,34.6446,34.7589,137300.0
2012-06-12 11:25:00,54.74,54.75,54.64,54.66,65000.0,34.7653,34.7716,34.7018,34.7145,65000.0
2012-06-12 11:30:00,54.66,54.69,54.61,54.68,49500.0,34.7145,34.7335,34.6827,34.7272,49500.0
2012-06-12 11:35:00,54.68,54.68,54.54,54.57,59800.0,34.7272,34.7272,34.6382,34.6573,59800.0
2012-06-12 11:40:00,54.58,54.59,54.5,54.55,46200.0,34.6636,34.67,34.6128,34.6446,46200.0
2012-06-12 11:45:00,54.54,54.57,54.46,54.48,41100.0,34.6382,34.6573,34.5874,34.6001,41100.0
2012-06-12 11:50:00,54.46,54.47,54.37,54.38,52700.0,34.5874,34.5938,34.5303,34.5366,52700.0
2012-06-12 11:55:00,54.39,54.43,54.37,54.43,65000.0,34.543,34.5684,34.5303,34.5684,65000.0
2012-06-12 12:00:00,54.42,54.46,54.41,54.46,81900.0,34.562,34.5874,34.5557,34.5874,81900.0
2012-06-12 12:05:00,54.45,54.46,54.38,54.39,49200.0,34.5811,34.5874,34.5366,34.543,49200.0
2012-06-12 12:10:00,54.39,54.39,54.33,54.35,61400.0,34.543,34.543,34.5049,34.5176,61400.0
2012-06-12 12:15:00,54.35,54.35,54.28,54.32,53700.0,34.5176,34.5176,34.4731,34.4985,53700.0
2012-06-12 12:20:00,54.32,54.38,54.31,54.37,24200.0,34.4985,34.5366,34.4922,34.5303,24200.0
2012-06-12 12:25:00,54.37,54.37,54.31,54.32,26900.0,34.5303,34.5303,34.4922,34.4985,26900.0
2012-06-12 12:30:00,54.32,54.37,54.3,54.36,38300.0,34.4985,34.5303,34.4858,34.5239,38300.0
2012-06-12 12:35:00,54.35,54.44,54.35,54.44,27900.0,34.5176,34.5747,34.5176,34.5747,27900.0
2012-06-12 12:40:00,54.43,54.45,54.38,54.4,35700.0,34.5684,34.5811,34.5366,34.5493,35700.0
2012-06-12 12:45:00,54.4,54.42,54.38,54.42,28700.0,34.5493,34.562,34.5366,34.562,28700.0
2012-06-12 12:50:00,54.43,54.43,54.35,54.36,43500.0,34.5684,34.5684,34.5176,34.5239,43500.0
2012-06-12 12:55:00,54.35,54.41,54.34,54.38,32900.0,34.5176,34.5557,34.5112,34.5366,32900.0
2012-06-12 13:00:00,54.39,54.4,54.31,54.31,26600.0,34.543,34.5493,34.4922,34.4922,26600.0
2012-06-12 13:05:00,54.31,54.34,54.3,54.33,23800.0,34.4922,34.5112,34.4858,34.5049,23800.0
2012-06-12 13:10:00,54.33,54.52,54.31,54.46,48900.0,34.5049,34.6255,34.4922,34.5874,48900.0
2012-06-12 13:15:00,54.47,54.51,54.43,54.51,60500.0,34.5938,34.6192,34.5684,34.6192,60500.0
2012-06-12 13:20:00,54.51,54.54,54.41,54.46,51400.0,34.6192,34.6382,34.5557,34.5874,51400.0
2012-06-12 13:25:00,54.45,54.46,54.36,54.38,46300.0,34.5811,34.5874,34.5239,34.5366,46300.0
2012-06-12 13:30:00,54.39,54.43,54.36,54.39,40100.0,34.543,34.5684,34.5239,34.543,40100.0
2012-06-12 13:35:00,54.4,54.47,54.36,54.44,34900.0,34.5493,34.5938,34.5239,34.5747,34900.0
2012-06-12 13:40:00,54.45,54.49,54.42,54.45,33800.0,34.5811,34.6065,34.562,34.5811,33800.0
2012-06-12 13:45:00,54.45,54.46,54.33,54.35,45700.0,34.5811,34.5874,34.5049,34.5176,45700.0
2012-06-12 13:50:00,54.36,54.42,54.33,54.37,45600.0,34.5239,34.562,34.5049,34.5303,45600.0
2012-06-12 13:55:00,54.37,54.39,54.28,54.32,30800.0,34.5303,34.543,34.4731,34.4985,30800.0
2012-06-12 14:00:00,54.33,54.36,54.27,54.34,38800.0,34.5049,34.5239,34.4668,34.5112,38800.0
2012-06-12 14:05:00,54.35,54.35,54.29,54.3,35700.0,34.5176,34.5176,34.4795,34.4858,35700.0
2012-06-12 14:10:00,54.3,54.34,54.28,54.33,86500.0,34.4858,34.5112,34.4731,34.5049,86500.0
2012-06-12 14:15:00,54.33,54.39,54.3,54.39,57400.0,34.5049,34.543,34.4858,34.543,57400.0
2012-06-12 14:20:00,54.38,54.48,54.37,54.44,132500.0,34.5366,34.6001,34.5303,34.5747,132500.0
2012-06-12 14:25:00,54.43,54.47,54.42,54.43,44800.0,34.5684,34.5938,34.562,34.5684,44800.0
2012-06-12 14:30:00,54.44,54.56,54.43,54.55,77100.0,34.5747,34.6509,34.5684,34.6446,77100.0
2012-06-12 14:35:00,54.57,54.67,54.53,54.66,86500.0,34.6573,34.7208,34.6319,34.7145,86500.0
2012-06-12 14:40:00,54.66,54.68,54.62,54.63,95400.0,34.7145,34.7272,34.689,34.6954,95400.0
2012-06-12 14:45:00,54.63,54.64,54.58,54.59,49500.0,34.6954,34.7018,34.6636,34.67,49500.0
2012-06-12 14:50:00,54.59,54.62,54.49,54.5,38500.0,34.67,34.689,34.6065,34.6128,38500.0
2012-06-12 14:55:00,54.49,54.58,54.47,54.58,62600.0,34.6065,34.6636,34.5938,34.6636,62600.0
2012-06-12 15:00:00,54.58,54.62,54.53,54.6,112400.0,34.6636,34.689,34.6319,34.6763,112400.0
2012-06-12 15:05:00,54.59,54.66,54.56,54.66,100100.0,34.67,34.7145,34.6509,34.7145,100100.0
2012-06-12 15:10:00,54.67,54.7,54.62,54.68,133800.0,34.7208,34.7399,34.689,34.7272,133800.0
2012-06-12 15:15:00,54.67,54.7,54.61,54.66,156800.0,34.7208,34.7399,34.6827,34.7145,156800.0
2012-06-12 15:20:00,54.66,54.67,54.59,54.65,125700.0,34.7145,34.7208,34.67,34.7081,125700.0
2012-06-12 15:25:00,54.64,54.74,54.62,54.71,163000.0,34.7018,34.7653,34.689,34.7462,163000.0
2012-06-12 15:30:00,54.72,54.74,54.68,54.69,152500.0,34.7526,34.7653,34.7272,34.7335,152500.0
2012-06-12 15:35:00,54.7,54.72,54.63,54.68,210500.0,34.7399,34.7526,34.6954,34.7272,210500.0
2012-06-12 15:40:00,54.68,54.75,54.63,54.72,196500.0,34.7272,34.7716,34.6954,34.7526,196500.0
2012-06-12 15:45:00,54.73,54.75,54.66,54.68,171700.0,34.7589,34.7716,34.7145,34.7272,171700.0
2012-06-12 15:50:00,54.68,54.75,54.68,54.72,197500.0,34.7272,34.7716,34.7272,34.7526,197500.0
2012-06-12 15:55:00,54.72,54.73,54.68,54.72,306300.0,34.7526,34.7589,34.7272,34.7526,306300.0
2012-06-13 09:30:00,54.63,54.64,54.28,54.28,212800.0,34.6954,34.7018,34.4731,34.4731,212800.0
2012-06-13 09:35:00,54.28,54.37,54.24,54.31,155600.0,34.4731,34.5303,34.4477,34.4922,155600.0
2012-06-13 09:40:00,54.3,54.3,54.19,54.25,149800.0,34.4858,34.4858,34.416,34.4541,149800.0
2012-06-13 09:45:00,54.25,54.28,54.19,54.26,165200.0,34.4541,34.4731,34.416,34.4604,165200.0
2012-06-13 09:50:00,54.26,54.26,54.1,54.17,117600.0,34.4604,34.4604,34.3588,34.4033,117600.0
2012-06-13 09:55:00,54.16,54.2,54.12,54.18,141800.0,34.3969,34.4223,34.3715,34.4096,141800.0
2012-06-13 10:00:00,54.18,54.41,54.16,54.39,148100.0,34.4096,34.5557,34.3969,34.543,148100.0
2012-06-13 10:05:00,54.39,54.42,54.3,54.33,231500.0,34.543,34.562,34.4858,34.5049,231500.0
2012-06-13 10:10:00,54.33,54.35,54.29,54.29,70900.0,34.5049,34.5176,34.4795,34.4795,70900.0
2012-06-13 10:15:00,54.31,54.39,54.29,54.39,99100.0,34.4922,34.543,34.4795,34.543,99100.0
2012-06-13 10:20:00,54.4,54.44,54.39,54.43,94700.0,34.5493,34.5747,34.543,34.5684,94700.0
2012-06-13 10:25:00,54.44,54.47,54.37,54.4,93000.0,34.5747,34.5938,34.5303,34.5493,93000.0
2012-06-13 10:30:00,54.4,54.62,54.39,54.62,108900.0,34.5493,34.689,34.543,34.689,108900.0
2012-06-13 10:35:00,54.62,54.84,54.62,54.82,134100.0,34.689,34.8288,34.689,34.8161,134100.0
2012-06-13 10:40:00,54.84,54.84,54.71,54.74,171800.0,34.8288,34.8288,34.7462,34.7653,171800.0
2012-06-13 10:45:00,54.75,54.8,54.56,54.58,160000.0,34.7716,34.8034,34.6509,34.6636,160000.0
2012-06-13 10:50:00,54.59,54.69,54.57,54.65,99500.0,34.67,34.7335,34.6573,34.7081,99500.0
2012-06-13 10:55:00,54.64,54.67,54.57,54.59,116200.0,34.7018,34.7208,34.6573,34.67,116200.0
2012-06-13 11:00:00,54.58,54.62,54.51,54.53,132100.0,34.6636,34.689,34.6192,34.6319,132100.0
2012-06-13 11:05:00,54.53,54.53,54.36,54.36,67500.0,34.6319,34.6319,34.5239,34.5239,67500.0
2012-06-13 11:10:00,54.37,54.47,54.34,54.45,122600.0,34.5303,34.5938,34.5112,34.5811,122600.0
2012-06-13 11:15:00,54.46,54.53,54.43,54.46,76900.0,34.5874,34.6319,34.5684,34.5874,76900.0
2012-06-13 11:20:00,54.47,54.59,54.47,54.58,64600.0,34.5938,34.67,34.5938,34.6636,64600.0
2012-06-13 11:25:00,54.58,54.59,54.52,54.55,43300.0,34.6636,34.67,34.6255,34.6446,43300.0
2012-06-13 11:30:00,54.55,54.6,54.49,54.6,58500.0,34.6446,34.6763,34.6065,34.6763,58500.0
2012-06-13 11:35:00,54.6,54.6,54.47,54.52,65300.0,34.6763,34.6763,34.5938,34.6255,65300.0
2012-06-13 11:40:00,54.49,54.52,54.42,54.44,71000.0,34.6065,34.6255,34.562,34.5747,71000.0
2012-06-13 11:45:00,54.43,54.46,54.39,54.42,44500.0,34.5684,34.5874,34.543,34.562,44500.0
2012-06-13 11:50:00,54.43,54.46,54.32,54.33,69800.0,34.5684,34.5874,34.4985,34.5049,69800.0
2012-06-13 11:55:00,54.34,54.45,54.33,54.45,62200.0,34.5112,34.5811,34.5049,34.5811,62200.0
2012-06-13 12:00:00,54.45,54.46,54.38,54.4,62100.0,34.5811,34.5874,34.5366,34.5493,62100.0
2012-06-13 12:05:00,54.4,54.41,54.34,54.37,95800.0,34.5493,34.5557,34.5112,34.5303,95800.0
2012-06-13 12:10:00,54.37,54.41,54.31,54.39,98000.0,34.5303,34.5557,34.4922,34.543,98000.0
2012-06-13 12:15:00,54.39,54.43,54.36,54.43,77700.0,34.543,34.5684,34.5239,34.5684,77700.0
2012-06-13 12:20:00,54.42,54.47,54.38,54.42,81000.0,34.562,34.5938,34.5366,34.562,81000.0
2012-06-13 12:25:00,54.42,54.45,54.4,54.42,53000.0,34.562,34.5811,34.5493,34.562,53000.0
2012-06-13 12:30:00,54.42,54.5,54.41,54.48,44500.0,34.562,34.6128,34.5557,34.6001,44500.0
2012-06-13 12:35:00,54.48,54.55,54.46,54.52,49000.0,34.6001,34.6446,34.5874,34.6255,49000.0
2012-06-13 12:40:00,54.54,54.71,54.52,54.65,117000.0,34.6382,34.7462,34.6255,34.7081,117000.0
2012-06-13 12:45:00,54.66,54.7,54.56,54.56,45900.0,34.7145,34.7399,34.6509,34.6509,45900.0
2012-06-13 12:50:00,54.56,54.57,54.5,54.52,37400.0,34.6509,34.6573,34.6128,34.6255,37400.0
2012-06-13 12:55:00,54.52,54.54,54.48,54.54,63100.0,34.6255,34.6382,34.6001,34.6382,63100.0
2012-06-13 13:00:00,54.54,54.57,54.48,54.48,55000.0,34.6382,34.6573,34.6001,34.6001,55000.0
2012-06-13 13:05:00,54.49,54.58,54.47,54.57,79800.0,34.6065,34.6636,34.5938,34.6573,79800.0
2012-06-13 13:10:00,54.58,54.58,54.52,54.56,73400.0,34.6636,34.6636,34.6255,34.6509,73400.0
2012-06-13 13:15:00,54.56,54.57,54.5,54.52,93900.0,34.6509,34.6573,34.6128,34.6255,93900.0
2012-06-13 13:20:00,54.52,54.56,54.48,54.5,47600.0,34.6255,34.6509,34.6001,34.6128,47600.0
2012-06-13 13:25:00,54.5,54.55,54.45,54.52,95600.0,34.6128,34.6446,34.5811,34.6255,95600.0
2012-06-13 13:30:00,54.52,54.55,54.5,54.55,34900.0,34.6255,34.6446,34.6128,34.6446,34900.0
2012-06-13 13:35:00,54.55,54.56,54.5,54.55,60300.0,34.6446,34.6509,34.6128,34.6446,60300.0
2012-06-13 13:40:00,54.56,54.59,54.47,54.48,73900.0,34.6509,34.67,34.5938,34.6001,73900.0
2012-06-13 13:45:00,54.48,54.51,54.45,54.47,111500.0,34.6001,34.6192,34.5811,34.5938,111500.0
2012-06-13 13:50:00,54.46,54.49,54.43,54.45,94200.0,34.5874,34.6065,34.5684,34.5811,94200.0
2012-06-13 13:55:00,54.44,54.46,54.35,54.35,95300.0,34.5747,34.5874,34.5176,34.5176,95300.0
2012-06-13 14:00:00,54.36,54.41,54.36,54.38,93100.0,34.5239,34.5557,34.5239,34.5366,93100.0
2012-06-13 14:05:00,54.38,54.41,54.35,54.36,87100.0,34.5366,34.5557,34.5176,34.5239,87100.0
2012-06-13 14:10:00,54.36,54.36,54.3,54.31,87800.0,34.5239,34.5239,34.4858,34.4922,87800.0
2012-06-13 14:15:00,54.3,54.36,54.3,54.31,66700.0,34.4858,34.5239,34.4858,34.4922,66700.0
2012-06-13 14:20:00,54.3,54.36,54.26,54.3,85400.0,34.4858,34.5239,34.4604,34.4858,85400.0
2012-06-13 14:25:00,54.3,54.31,54.26,54.28,75600.0,34.4858,34.4922,34.4604,34.4731,75600.0
2012-06-13 14:30:00,54.28,54.33,54.26,54.27,109300.0,34.4731,34.5049,34.4604,34.4668,109300.0
2012-06-13 14:35:00,54.26,54.28,54.25,54.26,104500.0,34.4604,34.4731,34.4541,34.4604,104500.0
2012-06-13 14:40:00,54.26,54.27,54.16,54.18,140400.0,34.4604,34.4668,34.3969,34.4096,140400.0
2012-06-13 14:45:00,54.18,54.18,54.1,54.17,145500.0,34.4096,34.4096,34.3588,34.4033,145500.0
2012-06-13 14:50:00,54.17,54.21,54.16,54.17,76800.0,34.4033,34.4287,34.3969,34.4033,76800.0
2012-06-13 14:55:00,54.17,54.19,54.11,54.13,74200.0,34.4033,34.416,34.3651,34.3779,74200.0
2012-06-13 15:00:00,54.13,54.16,54.06,54.06,121800.0,34.3779,34.3969,34.3334,34.3334,121800.0
2012-06-13 15:05:00,54.07,54.09,54.03,54.05,89900.0,34.3397,34.3524,34.3143,34.327,89900.0
2012-06-13 15:10:00,54.05,54.08,54.0,54.01,189400.0,34.327,34.3461,34.2953,34.3016,189400.0
2012-06-13 15:15:00,54.0,54.04,53.92,53.92,194300.0,34.2953,34.3207,34.2445,34.2445,194300.0
2012-06-13 15:20:00,53.92,53.94,53.84,53.91,206900.0,34.2445,34.2572,34.1937,34.2381,206900.0
2012-06-13 15:25:00,53.9,53.93,53.85,53.9,125600.0,34.2318,34.2508,34.2,34.2318,125600.0
2012-06-13 15:30:00,53.9,54.02,53.88,54.0,121200.0,34.2318,34.308,34.2191,34.2953,121200.0
2012-06-13 15:35:00,53.99,54.07,53.96,53.97,100700.0,34.2889,34.3397,34.2699,34.2762,100700.0
2012-06-13 15:40:00,53.98,53.98,53.89,53.94,146400.0,34.2826,34.2826,34.2254,34.2572,146400.0
2012-06-13 15:45:00,53.95,54.01,53.87,53.88,223000.0,34.2635,34.3016,34.2127,34.2191,223000.0
2012-06-13 15:50:00,53.88,53.97,53.85,53.94,227900.0,34.2191,34.2762,34.2,34.2572,227900.0
2012-06-13 15:55:00,53.95,54.1,53.94,54.09,417900.0,34.2635,34.3588,34.2572,34.3524,417900.0
2012-06-14 09:30:00,54.03,54.22,53.86,53.87,176200.0,34.3143,34.435,34.2064,34.2127,176200.0
2012-06-14 09:35:00,53.86,54.0,53.83,53.95,154000.0,34.2064,34.2953,34.1873,34.2635,154000.0
2012-06-14 09:40:00,53.95,53.96,53.8,53.8,191800.0,34.2635,34.2699,34.1683,34.1683,191800.0
2012-06-14 09:45:00,53.82,53.98,53.8,53.9,171300.0,34.181,34.2826,34.1683,34.2318,171300.0
2012-06-14 09:50:00,53.9,53.95,53.85,53.91,93100.0,34.2318,34.2635,34.2,34.2381,93100.0
2012-06-14 09:55:00,53.92,53.98,53.88,53.96,133500.0,34.2445,34.2826,34.2191,34.2699,133500.0
2012-06-14 10:00:00,53.96,54.12,53.94,53.98,288500.0,34.2699,34.3715,34.2572,34.2826,288500.0
2012-06-14 10:05:00,53.98,54.06,53.96,53.99,74200.0,34.2826,34.3334,34.2699,34.2889,74200.0
2012-06-14 10:10:00,53.99,54.08,53.99,54.04,68500.0,34.2889,34.3461,34.2889,34.3207,68500.0
2012-06-14 10:15:00,54.04,54.08,53.98,54.05,102500.0,34.3207,34.3461,34.2826,34.327,102500.0
2012-06-14 10:20:00,54.05,54.07,53.99,54.06,96700.0,34.327,34.3397,34.2889,34.3334,96700.0
2012-06-14 10:25:00,54.06,54.08,53.98,54.03,88000.0,34.3334,34.3461,34.2826,34.3143,88000.0
2012-06-14 10:30:00,54.04,54.18,54.03,54.17,100400.0,34.3207,34.4096,34.3143,34.4033,100400.0
2012-06-14 10:35:00,54.17,54.25,54.16,54.21,80200.0,34.4033,34.4541,34.3969,34.4287,80200.0
2012-06-14 10:40:00,54.22,54.31,54.21,54.24,67700.0,34.435,34.4922,34.4287,34.4477,67700.0
2012-06-14 10:45:00,54.24,54.3,54.21,54.27,81500.0,34.4477,34.4858,34.4287,34.4668,81500.0
2012-06-14 10:50:00,54.27,54.31,54.25,54.3,42600.0,34.4668,34.4922,34.4541,34.4858,42600.0
2012-06-14 10:55:00,54.29,54.34,54.24,54.24,93600.0,34.4795,34.5112,34.4477,34.4477,93600.0
2012-06-14 11:00:00,54.25,54.33,54.24,54.31,78200.0,34.4541,34.5049,34.4477,34.4922,78200.0
2012-06-14 11:05:00,54.32,54.34,54.28,54.34,58300.0,34.4985,34.5112,34.4731,34.5112,58300.0
2012-06-14 11:10:00,54.34,54.43,54.32,54.42,124800.0,34.5112,34.5684,34.4985,34.562,124800.0
2012-06-14 11:15:00,54.42,54.46,54.37,54.38,79800.0,34.562,34.5874,34.5303,34.5366,79800.0
2012-06-14 11:20:00,54.38,54.43,54.33,54.35,41300.0,34.5366,34.5684,34.5049,34.5176,41300.0
2012-06-14 11:25:00,54.36,54.47,54.36,54.46,55700.0,34.5239,34.5938,34.5239,34.5874,55700.0
2012-06-14 11:30:00,54.47,54.57,54.45,54.54,141500.0,34.5938,34.6573,34.5811,34.6382,141500.0
2012-06-14 11:35:00,54.54,54.55,54.49,54.54,74400.0,34.6382,34.6446,34.6065,34.6382,74400.0
2012-06-14 11:40:00,54.54,54.56,54.41,54.42,61800.0,34.6382,34.6509,34.5557,34.562,61800.0
2012-06-14 11:45:00,54.42,54.44,54.37,54.38,158300.0,34.562,34.5747,34.5303,34.5366,158300.0
2012-06-14 11:50:00,54.38,54.41,54.37,54.4,92100.0,34.5366,34.5557,34.5303,34.5493,92100.0
2012-06-14 11:55:00,54.4,54.4,54.33,54.35,50600.0,34.5493,34.5493,34.5049,34.5176,50600.0
2012-06-14 12:00:00,54.34,54.39,54.33,54.36,54900.0,34.5112,34.543,34.5049,34.5239,54900.0
2012-06-14 12:05:00,54.36,54.39,54.34,54.34,79200.0,34.5239,34.543,34.5112,34.5112,79200.0
2012-06-14 12:10:00,54.34,54.42,54.32,54.33,103200.0,34.5112,34.562,34.4985,34.5049,103200.0
2012-06-14 12:15:00,54.33,54.37,54.32,54.37,37100.0,34.5049,34.5303,34.4985,34.5303,37100.0
2012-06-14 12:20:00,54.37,54.38,54.33,54.34,36300.0,34.5303,34.5366,34.5049,34.5112,36300.0
2012-06-14 12:25:00,54.34,54.37,54.32,54.32,28200.0,34.5112,34.5303,34.4985,34.4985,28200.0
2012-06-14 12:30:00,54.33,54.38,54.32,54.33,74100.0,34.5049,34.5366,34.4985,34.5049,74100.0
2012-06-14 12:35:00,54.33,54.4,54.33,54.38,63200.0,34.5049,34.5493,34.5049,34.5366,63200.0
2012-06-14 12:40:00,54.37,54.42,54.37,54.39,112800.0,34.5303,34.562,34.5303,34.543,112800.0
2012-06-14 12:45:00,54.4,54.43,54.37,54.39,89000.0,34.5493,34.5684,34.5303,34.543,89000.0
2012-06-14 12:50:00,54.4,54.45,54.4,54.45,43300.0,34.5493,34.5811,34.5493,34.5811,43300.0
2012-06-14 12:55:00,54.45,54.47,54.43,54.47,42200.0,34.5811,34.5938,34.5684,34.5938,42200.0
2012-06-14 13:00:00,54.47,54.55,54.46,54.54,75200.0,34.5938,34.6446,34.5874,34.6382,75200.0
2012-06-14 13:05:00,54.54,54.56,54.52,54.53,56900.0,34.6382,34.6509,34.6255,34.6319,56900.0
2012-06-14 13:10:00,54.53,54.57,54.51,54.51,55800.0,34.6319,34.6573,34.6192,34.6192,55800.0
2012-06-14 13:15:00,54.51,54.51,54.45,54.47,52500.0,34.6192,34.6192,34.5811,34.5938,52500.0
2012-06-14 13:20:00,54.47,54.48,54.39,54.41,69200.0,34.5938,34.6001,34.543,34.5557,69200.0
2012-06-14 13:25:00,54.41,54.48,54.39,54.46,52200.0,34.5557,34.6001,34.543,34.5874,52200.0
2012-06-14 13:30:00,54.45,54.5,54.44,54.48,53300.0,34.5811,34.6128,34.5747,34.6001,53300.0
2012-06-14 13:35:00,54.49,54.51,54.46,54.47,61000.0,34.6065,34.6192,34.5874,34.5938,61000.0
2012-06-14 13:40:00,54.48,54.48,54.4,54.43,38400.0,34.6001,34.6001,34.5493,34.5684,38400.0
2012-06-14 13:45:00,54.42,54.44,54.4,54.42,53600.0,34.562,34.5747,34.5493,34.562,53600.0
2012-06-14 13:50:00,54.43,54.53,54.42,54.5,71300.0,34.5684,34.6319,34.562,34.6128,71300.0
2012-06-14 13:55:00,54.5,54.54,54.49,54.52,76300.0,34.6128,34.6382,34.6065,34.6255,76300.0
2012-06-14 14:00:00,54.52,54.56,54.51,54.54,85300.0,34.6255,34.6509,34.6192,34.6382,85300.0
2012-06-14 14:05:00,54.55,54.65,54.55,54.64,100100.0,34.6446,34.7081,34.6446,34.7018,100100.0
2012-06-14 14:10:00,54.65,54.68,54.6,54.67,118500.0,34.7081,34.7272,34.6763,34.7208,118500.0
2012-06-14 14:15:00,54.66,54.67,54.58,54.6,85900.0,34.7145,34.7208,34.6636,34.6763,85900.0
2012-06-14 14:20:00,54.6,54.6,54.53,54.53,126600.0,34.6763,34.6763,34.6319,34.6319,126600.0
2012-06-14 14:25:00,54.53,54.54,54.46,54.47,87600.0,34.6319,34.6382,34.5874,34.5938,87600.0
2012-06-14 14:30:00,54.47,54.49,54.38,54.38,67200.0,34.5938,34.6065,34.5366,34.5366,67200.0
2012-06-14 14:35:00,54.38,54.41,54.36,54.39,130400.0,34.5366,34.5557,34.5239,34.543,130400.0
2012-06-14 14:40:00,54.39,54.4,54.34,54.4,75200.0,34.543,34.5493,34.5112,34.5493,75200.0
2012-06-14 14:45:00,54.39,54.39,54.31,54.32,119100.0,34.543,34.543,34.4922,34.4985,119100.0
2012-06-14 14:50:00,54.32,54.35,54.3,54.31,54700.0,34.4985,34.5176,34.4858,34.4922,54700.0
2012-06-14 14:55:00,54.31,54.38,54.29,54.29,142300.0,34.4922,34.5366,34.4795,34.4795,142300.0
2012-06-14 15:00:00,54.29,54.4,54.28,54.4,92800.0,34.4795,34.5493,34.4731,34.5493,92800.0
2012-06-14 15:05:00,54.4,54.88,54.39,54.71,373700.0,34.5493,34.8542,34.543,34.7462,373700.0
2012-06-14 15:10:00,54.72,54.89,54.68,54.87,311800.0,34.7526,34.8605,34.7272,34.8478,311800.0
2012-06-14 15:15:00,54.85,54.88,54.67,54.69,192700.0,34.8351,34.8542,34.7208,34.7335,192700.0
2012-06-14 15:20:00,54.69,54.74,54.48,54.49,190400.0,34.7335,34.7653,34.6001,34.6065,190400.0
2012-06-14 15:25:00,54.48,54.57,54.4,54.47,155400.0,34.6001,34.6573,34.5493,34.5938,155400.0
2012-06-14 15:30:00,54.47,54.73,54.44,54.73,208900.0,34.5938,34.7589,34.5747,34.7589,208900.0
2012-06-14 15:35:00,54.72,54.85,54.72,54.82,259200.0,34.7526,34.8351,34.7526,34.8161,259200.0
2012-06-14 15:40:00,54.82,54.85,54.67,54.67,179700.0,34.8161,34.8351,34.7208,34.7208,179700.0
2012-06-14 15:45:00,54.66,54.83,54.64,54.77,327100.0,34.7145,34.8224,34.7018,34.7843,327100.0
2012-06-14 15:50:00,54.78,54.83,54.69,54.71,256000.0,34.7907,34.8224,34.7335,34.7462,256000.0
2012-06-14 15:55:00,54.71,54.73,54.64,54.69,540600.0,34.7462,34.7589,34.7018,34.7335,540600.0
2012-06-15 09:30:00,54.78,54.92,54.76,54.88,1433400.0,34.7907,34.8796,34.778,34.8542,1433400.0
2012-06-15 09:35:00,54.85,54.88,54.73,54.76,134200.0,34.8351,34.8542,34.7589,34.778,134200.0
2012-06-15 09:40:00,54.75,54.9,54.71,54.84,146800.0,34.7716,34.8669,34.7462,34.8288,146800.0
2012-06-15 09:45:00,54.85,54.89,54.83,54.84,93400.0,34.8351,34.8605,34.8224,34.8288,93400.0
2012-06-15 09:50:00,54.85,54.87,54.78,54.84,93400.0,34.8351,34.8478,34.7907,34.8288,93400.0
2012-06-15 09:55:00,54.84,54.97,54.81,54.94,91000.0,34.8288,34.9113,34.8097,34.8923,91000.0
2012-06-15 10:00:00,54.94,55.0,54.88,54.9,182300.0,34.8923,34.9304,34.8542,34.8669,182300.0
2012-06-15 10:05:00,54.89,54.91,54.86,54.9,62300.0,34.8605,34.8732,34.8415,34.8669,62300.0
2012-06-15 10:10:00,54.9,54.91,54.81,54.82,151000.0,34.8669,34.8732,34.8097,34.8161,151000.0
2012-06-15 10:15:00,54.82,54.88,54.81,54.88,83400.0,34.8161,34.8542,34.8097,34.8542,83400.0
2012-06-15 10:20:00,54.88,54.88,54.75,54.76,117500.0,34.8542,34.8542,34.7716,34.778,117500.0
2012-06-15 10:25:00,54.76,54.82,54.73,54.82,130700.0,34.778,34.8161,34.7589,34.8161,130700.0
2012-06-15 10:30:00,54.81,54.92,54.78,54.87,133900.0,34.8097,34.8796,34.7907,34.8478,133900.0
2012-06-15 10:35:00,54.87,54.9,54.84,54.86,59000.0,34.8478,34.8669,34.8288,34.8415,59000.0
2012-06-15 10:40:00,54.86,54.9,54.8,54.83,92700.0,34.8415,34.8669,34.8034,34.8224,92700.0
2012-06-15 10:45:00,54.84,54.89,54.81,54.87,75600.0,34.8288,34.8605,34.8097,34.8478,75600.0
2012-06-15 10:50:00,54.87,54.88,54.82,54.85,73700.0,34.8478,34.8542,34.8161,34.8351,73700.0
2012-06-15 10:55:00,54.86,54.86,54.82,54.83,102700.0,34.8415,34.8415,34.8161,34.8224,102700.0
2012-06-15 11:00:00,54.83,54.85,54.8,54.83,121600.0,34.8224,34.8351,34.8034,34.8224,121600.0
2012-06-15 11:05:00,54.83,54.89,54.82,54.89,124900.0,34.8224,34.8605,34.8161,34.8605,124900.0
2012-06-15 11:10:00,54.89,54.89,54.83,54.84,69200.0,34.8605,34.8605,34.8224,34.8288,69200.0
2012-06-15 11:15:00,54.84,54.85,54.81,54.84,95300.0,34.8288,34.8351,34.8097,34.8288,95300.0
2012-06-15 11:20:00,54.83,54.85,54.82,54.84,76900.0,34.8224,34.8351,34.8161,34.8288,76900.0
2012-06-15 11:25:00,54.84,54.87,54.82,54.84,80600.0,34.8288,34.8478,34.8161,34.8288,80600.0
2012-06-15 11:30:00,54.85,54.87,54.83,54.83,69000.0,34.8351,34.8478,34.8224,34.8224,69000.0
2012-06-15 11:35:00,54.83,54.85,54.8,54.83,67100.0,34.8224,34.8351,34.8034,34.8224,67100.0
2012-06-15 11:40:00,54.82,54.85,54.79,54.8,49300.0,34.8161,34.8351,34.797,34.8034,49300.0
2012-06-15 11:45:00,54.79,54.84,54.78,54.8,60500.0,34.797,34.8288,34.7907,34.8034,60500.0
2012-06-15 11:50:00,54.8,54.84,54.79,54.84,80100.0,34.8034,34.8288,34.797,34.8288,80100.0
2012-06-15 11:55:00,54.83,54.84,54.81,54.83,46200.0,34.8224,34.8288,34.8097,34.8224,46200.0
2012-06-15 12:00:00,54.84,54.84,54.8,54.8,54100.0,34.8288,34.8288,34.8034,34.8034,54100.0
2012-06-15 12:05:00,54.8,54.82,54.79,54.8,68000.0,34.8034,34.8161,34.797,34.8034,68000.0
2012-06-15 12:10:00,54.81,54.82,54.78,54.8,53900.0,34.8097,34.8161,34.7907,34.8034,53900.0
2012-06-15 12:15:00,54.8,54.82,54.79,54.81,47700.0,34.8034,34.8161,34.797,34.8097,47700.0
2012-06-15 12:20:00,54.81,54.83,54.78,54.78,101000.0,34.8097,34.8224,34.7907,34.7907,101000.0
2012-06-15 12:25:00,54.79,54.81,54.78,54.78,47000.0,34.797,34.8097,34.7907,34.7907,47000.0
2012-06-15 12:30:00,54.78,54.8,54.77,54.8,36900.0,34.7907,34.8034,34.7843,34.8034,36900.0
2012-06-15 12:35:00,54.79,54.81,54.77,54.8,50900.0,34.797,34.8097,34.7843,34.8034,50900.0
2012-06-15 12:40:00,54.8,54.82,54.79,54.81,29900.0,34.8034,34.8161,34.797,34.8097,29900.0
2012-06-15 12:45:00,54.81,54.84,54.81,54.84,32600.0,34.8097,34.8288,34.8097,34.8288,32600.0
2012-06-15 12:50:00,54.83,54.84,54.82,54.84,53700.0,34.8224,34.8288,34.8161,34.8288,53700.0
2012-06-15 12:55:00,54.83,54.84,54.8,54.82,59900.0,34.8224,34.8288,34.8034,34.8161,59900.0
2012-06-15 13:00:00,54.83,54.89,54.81,54.87,86000.0,34.8224,34.8605,34.8097,34.8478,86000.0
2012-06-15 13:05:00,54.87,54.88,54.83,54.85,62200.0,34.8478,34.8542,34.8224,34.8351,62200.0
2012-06-15 13:10:00,54.85,54.86,54.83,54.83,27400.0,34.8351,34.8415,34.8224,34.8224,27400.0
2012-06-15 13:15:00,54.84,54.9,54.84,54.87,64600.0,34.8288,34.8669,34.8288,34.8478,64600.0
2012-06-15 13:20:00,54.86,54.89,54.85,54.88,42000.0,34.8415,34.8605,34.8351,34.8542,42000.0
2012-06-15 13:25:00,54.89,54.89,54.85,54.87,77100.0,34.8605,34.8605,34.8351,34.8478,77100.0
2012-06-15 13:30:00,54.87,54.89,54.85,54.89,62700.0,34.8478,34.8605,34.8351,34.8605,62700.0
2012-06-15 13:35:00,54.87,54.9,54.85,54.85,29200.0,34.8478,34.8669,34.8351,34.8351,29200.0
2012-06-15 13:40:00,54.85,54.87,54.83,54.86,35300.0,34.8351,34.8478,34.8224,34.8415,35300.0
2012-06-15 13:45:00,54.86,54.88,54.83,54.87,44300.0,34.8415,34.8542,34.8224,34.8478,44300.0
2012-06-15 13:50:00,54.87,54.96,54.86,54.95,98600.0,34.8478,34.905,34.8415,34.8986,98600.0
2012-06-15 13:55:00,54.95,54.98,54.93,54.94,56300.0,34.8986,34.9177,34.8859,34.8923,56300.0
2012-06-15 14:00:00,54.94,54.98,54.93,54.97,39100.0,34.8923,34.9177,34.8859,34.9113,39100.0
2012-06-15 14:05:00,54.97,54.99,54.94,54.95,66300.0,34.9113,34.924,34.8923,34.8986,66300.0
2012-06-15 14:10:00,54.95,54.98,54.93,54.94,44700.0,34.8986,34.9177,34.8859,34.8923,44700.0
2012-06-15 14:15:00,54.93,54.95,54.92,54.92,60500.0,34.8859,34.8986,34.8796,34.8796,60500.0
2012-06-15 14:20:00,54.93,54.95,54.89,54.93,71100.0,34.8859,34.8986,34.8605,34.8859,71100.0
2012-06-15 14:25:00,54.92,54.98,54.91,54.96,49400.0,34.8796,34.9177,34.8732,34.905,49400.0
2012-06-15 14:30:00,54.96,54.99,54.95,54.99,53800.0,34.905,34.924,34.8986,34.924,53800.0
2012-06-15 14:35:00,54.99,55.0,54.96,54.99,76500.0,34.924,34.9304,34.905,34.924,76500.0
2012-06-15 14:40:00,55.0,55.0,54.94,54.96,68400.0,34.9304,34.9304,34.8923,34.905,68400.0
2012-06-15 14:45:00,54.95,54.99,54.95,54.95,88700.0,34.8986,34.924,34.8986,34.8986,88700.0
2012-06-15 14:50:00,54.95,54.97,54.91,54.91,49500.0,34.8986,34.9113,34.8732,34.8732,49500.0
2012-06-15 14:55:00,54.91,54.94,54.88,54.88,69300.0,34.8732,34.8923,34.8542,34.8542,69300.0
2012-06-15 15:00:00,54.88,54.9,54.86,54.88,82700.0,34.8542,34.8669,34.8415,34.8542,82700.0
2012-06-15 15:05:00,54.89,54.92,54.86,54.87,105600.0,34.8605,34.8796,34.8415,34.8478,105600.0
2012-06-15 15:10:00,54.87,54.89,54.84,54.88,92400.0,34.8478,34.8605,34.8288,34.8542,92400.0
2012-06-15 15:15:00,54.88,54.97,54.88,54.97,108500.0,34.8542,34.9113,34.8542,34.9113,108500.0
2012-06-15 15:20:00,54.97,55.01,54.97,55.0,120000.0,34.9113,34.9367,34.9113,34.9304,120000.0
2012-06-15 15:25:00,55.01,55.1,55.0,55.09,140800.0,34.9367,34.9939,34.9304,34.9875,140800.0
2012-06-15 15:30:00,55.1,55.12,55.05,55.11,331200.0,34.9939,35.0066,34.9621,35.0002,331200.0
2012-06-15 15:35:00,55.11,55.22,55.11,55.21,246500.0,35.0002,35.0701,35.0002,35.0638,246500.0
2012-06-15 15:40:00,55.2,55.28,55.2,55.21,195400.0,35.0574,35.1082,35.0574,35.0638,195400.0
2012-06-15 15:45:00,55.21,55.35,55.15,55.33,327300.0,35.0638,35.1527,35.0257,35.14,327300.0
2012-06-15 15:50:00,55.32,55.34,55.28,55.34,268000.0,35.1336,35.1463,35.1082,35.1463,268000.0
2012-06-15 15:55:00,55.33,55.43,55.32,55.42,1371100.0,35.14,35.2035,35.1336,35.1971,1371100.0
2012-06-18 09:30:00,55.0,55.21,54.89,55.11,251200.0,34.9304,35.0638,34.8605,35.0002,251200.0
2012-06-18 09:35:00,55.11,55.13,54.97,55.0,183900.0,35.0002,35.0129,34.9113,34.9304,183900.0
2012-06-18 09:40:00,55.0,55.06,54.96,54.99,266800.0,34.9304,34.9685,34.905,34.924,266800.0
2012-06-18 09:45:00,54.99,55.01,54.79,54.79,180600.0,34.924,34.9367,34.797,34.797,180600.0
2012-06-18 09:50:00,54.79,54.79,54.59,54.63,182100.0,34.797,34.797,34.67,34.6954,182100.0
2012-06-18 09:55:00,54.63,54.8,54.58,54.75,90300.0,34.6954,34.8034,34.6636,34.7716,90300.0
2012-06-18 10:00:00,54.77,54.89,54.68,54.83,94000.0,34.7843,34.8605,34.7272,34.8224,94000.0
2012-06-18 10:05:00,54.83,54.86,54.77,54.81,108600.0,34.8224,34.8415,34.7843,34.8097,108600.0
2012-06-18 10:10:00,54.8,54.94,54.79,54.86,74100.0,34.8034,34.8923,34.797,34.8415,74100.0
2012-06-18 10:15:00,54.87,54.96,54.82,54.96,113500.0,34.8478,34.905,34.8161,34.905,113500.0
2012-06-18 10:20:00,54.96,55.09,54.96,55.09,238200.0,34.905,34.9875,34.905,34.9875,238200.0
2012-06-18 10:25:00,55.09,55.15,55.07,55.13,144400.0,34.9875,35.0257,34.9748,35.0129,144400.0
2012-06-18 10:30:00,55.13,55.15,54.95,54.95,191800.0,35.0129,35.0257,34.8986,34.8986,191800.0
2012-06-18 10:35:00,54.95,54.98,54.87,54.89,107700.0,34.8986,34.9177,34.8478,34.8605,107700.0
2012-06-18 10:40:00,54.89,54.91,54.83,54.84,76300.0,34.8605,34.8732,34.8224,34.8288,76300.0
2012-06-18 10:45:00,54.83,54.92,54.81,54.91,118700.0,34.8224,34.8796,34.8097,34.8732,118700.0
2012-06-18 10:50:00,54.9,54.98,54.88,54.89,79700.0,34.8669,34.9177,34.8542,34.8605,79700.0
2012-06-18 10:55:00,54.9,54.95,54.8,54.85,119900.0,34.8669,34.8986,34.8034,34.8351,119900.0
2012-06-18 11:00:00,54.85,54.87,54.69,54.72,132100.0,34.8351,34.8478,34.7335,34.7526,132100.0
2012-06-18 11:05:00,54.73,54.73,54.58,54.58,86600.0,34.7589,34.7589,34.6636,34.6636,86600.0
2012-06-18 11:10:00,54.59,54.66,54.55,54.6,123700.0,34.67,34.7145,34.6446,34.6763,123700.0
2012-06-18 11:15:00,54.6,54.64,54.57,54.57,57000.0,34.6763,34.7018,34.6573,34.6573,57000.0
2012-06-18 11:20:00,54.59,54.65,54.55,54.65,74100.0,34.67,34.7081,34.6446,34.7081,74100.0
2012-06-18 11:25:00,54.65,54.77,54.65,54.75,101300.0,34.7081,34.7843,34.7081,34.7716,101300.0
2012-06-18 11:30:00,54.75,54.81,54.71,54.8,134200.0,34.7716,34.8097,34.7462,34.8034,134200.0
2012-06-18 11:35:00,54.79,54.82,54.72,54.77,106800.0,34.797,34.8161,34.7526,34.7843,106800.0
2012-06-18 11:40:00,54.77,54.83,54.74,54.83,95100.0,34.7843,34.8224,34.7653,34.8224,95100.0
2012-06-18 11:45:00,54.83,54.95,54.82,54.92,90000.0,34.8224,34.8986,34.8161,34.8796,90000.0
2012-06-18 11:50:00,54.92,55.0,54.84,54.98,179300.0,34.8796,34.9304,34.8288,34.9177,179300.0
2012-06-18 11:55:00,54.98,55.0,54.96,54.99,88000.0,34.9177,34.9304,34.905,34.924,88000.0
2012-06-18 12:00:00,54.99,55.01,54.96,55.0,86100.0,34.924,34.9367,34.905,34.9304,86100.0
2012-06-18 12:05:00,55.0,55.01,54.96,54.98,65200.0,34.9304,34.9367,34.905,34.9177,65200.0
2012-06-18 12:10:00,54.97,55.0,54.95,54.98,79500.0,34.9113,34.9304,34.8986,34.9177,79500.0
2012-06-18 12:15:00,54.98,55.07,54.98,55.07,96700.0,34.9177,34.9748,34.9177,34.9748,96700.0
2012-06-18 12:20:00,55.07,55.09,55.06,55.08,84200.0,34.9748,34.9875,34.9685,34.9812,84200.0
2012-06-18 12:25:00,55.08,55.09,55.01,55.01,84600.0,34.9812,34.9875,34.9367,34.9367,84600.0
2012-06-18 12:30:00,55.01,55.06,55.0,55.02,69400.0,34.9367,34.9685,34.9304,34.9431,69400.0
2012-06-18 12:35:00,55.03,55.07,54.97,54.99,74500.0,34.9494,34.9748,34.9113,34.924,74500.0
2012-06-18 12:40:00,54.99,55.01,54.95,54.99,71400.0,34.924,34.9367,34.8986,34.924,71400.0
2012-06-18 12:45:00,54.99,55.03,54.98,55.03,53400.0,34.924,34.9494,34.9177,34.9494,53400.0
2012-06-18 12:50:00,55.02,55.1,55.02,55.05,97800.0,34.9431,34.9939,34.9431,34.9621,97800.0
2012-06-18 12:55:00,55.06,55.1,55.02,55.04,106400.0,34.9685,34.9939,34.9431,34.9558,106400.0
2012-06-18 13:00:00,55.05,55.05,55.0,55.04,69600.0,34.9621,34.9621,34.9304,34.9558,69600.0
2012-06-18 13:05:00,55.04,55.07,54.99,55.02,91600.0,34.9558,34.9748,34.924,34.9431,91600.0
2012-06-18 13:10:00,55.01,55.05,54.98,55.02,101500.0,34.9367,34.9621,34.9177,34.9431,101500.0
2012-06-18 13:15:00,55.01,55.05,54.97,55.01,40100.0,34.9367,34.9621,34.9113,34.9367,40100.0
2012-06-18 13:20:00,55.01,55.02,54.98,54.98,42300.0,34.9367,34.9431,34.9177,34.9177,42300.0
2012-06-18 13:25:00,54.98,55.04,54.97,55.0,47100.0,34.9177,34.9558,34.9113,34.9304,47100.0
2012-06-18 13:30:00,55.01,55.04,54.96,54.98,78200.0,34.9367,34.9558,34.905,34.9177,78200.0
2012-06-18 13:35:00,54.97,55.03,54.96,55.02,51900.0,34.9113,34.9494,34.905,34.9431,51900.0
2012-06-18 13:40:00,55.02,55.09,55.02,55.07,77300.0,34.9431,34.9875,34.9431,34.9748,77300.0
2012-06-18 13:45:00,55.07,55.1,55.04,55.06,48300.0,34.9748,34.9939,34.9558,34.9685,48300.0
2012-06-18 13:50:00,55.05,55.06,55.01,55.03,41900.0,34.9621,34.9685,34.9367,34.9494,41900.0
2012-06-18 13:55:00,55.03,55.05,54.99,55.02,87000.0,34.9494,34.9621,34.924,34.9431,87000.0
2012-06-18 14:00:00,55.02,55.06,55.01,55.04,66700.0,34.9431,34.9685,34.9367,34.9558,66700.0
2012-06-18 14:05:00,55.04,55.07,55.02,55.06,38100.0,34.9558,34.9748,34.9431,34.9685,38100.0
2012-06-18 14:10:00,55.06,55.11,55.05,55.1,54200.0,34.9685,35.0002,34.9621,34.9939,54200.0
2012-06-18 14:15:00,55.1,55.17,55.1,55.17,81700.0,34.9939,35.0384,34.9939,35.0384,81700.0
2012-06-18 14:20:00,55.17,55.22,55.16,55.2,69900.0,35.0384,35.0701,35.032,35.0574,69900.0
2012-06-18 14:25:00,55.19,55.21,55.16,55.17,81900.0,35.0511,35.0638,35.032,35.0384,81900.0
2012-06-18 14:30:00,55.18,55.21,55.17,55.2,58900.0,35.0447,35.0638,35.0384,35.0574,58900.0
2012-06-18 14:35:00,55.21,55.24,55.2,55.23,73200.0,35.0638,35.0828,35.0574,35.0765,73200.0
2012-06-18 14:40:00,55.23,55.24,55.21,55.21,58000.0,35.0765,35.0828,35.0638,35.0638,58000.0
2012-06-18 14:45:00,55.21,55.22,55.12,55.13,66100.0,35.0638,35.0701,35.0066,35.0129,66100.0
2012-06-18 14:50:00,55.12,55.14,55.08,55.13,73100.0,35.0066,35.0193,34.9812,35.0129,73100.0
2012-06-18 14:55:00,55.14,55.16,55.08,55.12,114100.0,35.0193,35.032,34.9812,35.0066,114100.0
2012-06-18 15:00:00,55.11,55.13,55.09,55.11,68800.0,35.0002,35.0129,34.9875,35.0002,68800.0
2012-06-18 15:05:00,55.12,55.12,55.07,55.09,70000.0,35.0066,35.0066,34.9748,34.9875,70000.0
2012-06-18 15:10:00,55.08,55.09,54.97,54.97,108100.0,34.9812,34.9875,34.9113,34.9113,108100.0
2012-06-18 15:15:00,54.97,55.01,54.95,55.01,119600.0,34.9113,34.9367,34.8986,34.9367,119600.0
2012-06-18 15:20:00,55.01,55.04,54.98,54.98,128300.0,34.9367,34.9558,34.9177,34.9177,128300.0
2012-06-18 15:25:00,54.98,55.02,54.97,55.01,95700.0,34.9177,34.9431,34.9113,34.9367,95700.0
2012-06-18 15:30:00,55.01,55.07,55.0,55.01,128000.0,34.9367,34.9748,34.9304,34.9367,128000.0
2012-06-18 15:35:00,55.01,55.04,54.95,55.03,163800.0,34.9367,34.9558,34.8986,34.9494,163800.0
2012-06-18 15:40:00,55.02,55.15,55.01,55.1,162200.0,34.9431,35.0257,34.9367,34.9939,162200.0
2012-06-18 15:45:00,55.1,55.17,55.03,55.15,253100.0,34.9939,35.0384,34.9494,35.0257,253100.0
2012-06-18 15:50:00,55.15,55.16,55.07,55.07,230700.0,35.0257,35.032,34.9748,34.9748,230700.0
2012-06-18 15:55:00,55.06,55.13,55.06,55.08,278400.0,34.9685,35.0129,34.9685,34.9812,278400.0
2012-06-19 09:30:00,55.5,55.54,55.38,55.46,181100.0,35.2479,35.2733,35.1717,35.2225,181100.0
2012-06-19 09:35:00,55.46,55.48,55.31,55.44,131200.0,35.2225,35.2352,35.1273,35.2098,131200.0
2012-06-19 09:40:00,55.45,55.45,55.3,55.38,144900.0,35.2162,35.2162,35.1209,35.1717,144900.0
2012-06-19 09:45:00,55.38,55.48,55.37,55.47,122400.0,35.1717,35.2352,35.1654,35.2289,122400.0
2012-06-19 09:50:00,55.47,55.5,55.39,55.43,76900.0,35.2289,35.2479,35.1781,35.2035,76900.0
2012-06-19 09:55:00,55.44,55.55,55.44,55.54,98400.0,35.2098,35.2797,35.2098,35.2733,98400.0
2012-06-19 10:00:00,55.54,55.61,55.52,55.61,105000.0,35.2733,35.3178,35.2606,35.3178,105000.0
2012-06-19 10:05:00,55.6,55.6,55.5,55.54,78000.0,35.3114,35.3114,35.2479,35.2733,78000.0
2012-06-19 10:10:00,55.54,55.65,55.54,55.6,72200.0,35.2733,35.3432,35.2733,35.3114,72200.0
2012-06-19 10:15:00,55.6,55.66,55.56,55.66,86100.0,35.3114,35.3496,35.286,35.3496,86100.0
2012-06-19 10:20:00,55.65,55.68,55.57,55.59,181600.0,35.3432,35.3623,35.2924,35.3051,181600.0
2012-06-19 10:25:00,55.59,55.6,55.55,55.58,127200.0,35.3051,35.3114,35.2797,35.2987,127200.0
2012-06-19 10:30:00,55.58,55.63,55.55,55.6,193600.0,35.2987,35.3305,35.2797,35.3114,193600.0
2012-06-19 10:35:00,55.61,55.61,55.49,55.49,112500.0,35.3178,35.3178,35.2416,35.2416,112500.0
2012-06-19 10:40:00,55.5,55.51,55.4,55.49,149700.0,35.2479,35.2543,35.1844,35.2416,149700.0
2012-06-19 10:45:00,55.49,55.57,55.47,55.51,89700.0,35.2416,35.2924,35.2289,35.2543,89700.0
2012-06-19 10:50:00,55.51,55.6,55.51,55.56,121100.0,35.2543,35.3114,35.2543,35.286,121100.0
2012-06-19 10:55:00,55.56,55.61,55.56,55.6,88000.0,35.286,35.3178,35.286,35.3114,88000.0
2012-06-19 11:00:00,55.61,55.65,55.61,55.62,131700.0,35.3178,35.3432,35.3178,35.3241,131700.0
2012-06-19 11:05:00,55.62,55.7,55.61,55.69,92300.0,35.3241,35.375,35.3178,35.3686,92300.0
2012-06-19 11:10:00,55.69,55.71,55.66,55.66,81300.0,35.3686,35.3813,35.3496,35.3496,81300.0
2012-06-19 11:15:00,55.66,55.7,55.66,55.67,88700.0,35.3496,35.375,35.3496,35.3559,88700.0
2012-06-19 11:20:00,55.66,55.67,55.58,55.59,85100.0,35.3496,35.3559,35.2987,35.3051,85100.0
2012-06-19 11:25:00,55.58,55.59,55.55,55.56,50000.0,35.2987,35.3051,35.2797,35.286,50000.0
2012-06-19 11:30:00,55.57,55.58,55.52,55.54,59800.0,35.2924,35.2987,35.2606,35.2733,59800.0
2012-06-19 11:35:00,55.54,55.58,55.52,55.57,36800.0,35.2733,35.2987,35.2606,35.2924,36800.0
2012-06-19 11:40:00,55.57,55.6,55.55,55.59,70900.0,35.2924,35.3114,35.2797,35.3051,70900.0
2012-06-19 11:45:00,55.59,55.65,55.58,55.61,87300.0,35.3051,35.3432,35.2987,35.3178,87300.0
2012-06-19 11:50:00,55.62,55.65,55.6,55.62,59900.0,35.3241,35.3432,35.3114,35.3241,59900.0
2012-06-19 11:55:00,55.62,55.66,55.62,55.64,47300.0,35.3241,35.3496,35.3241,35.3368,47300.0
2012-06-19 12:00:00,55.65,55.66,55.6,55.6,78000.0,35.3432,35.3496,35.3114,35.3114,78000.0
2012-06-19 12:05:00,55.61,55.63,55.6,55.61,80000.0,35.3178,35.3305,35.3114,35.3178,80000.0
2012-06-19 12:10:00,55.61,55.63,55.59,55.59,69900.0,35.3178,35.3305,35.3051,35.3051,69900.0
2012-06-19 12:15:00,55.6,55.6,55.47,55.52,141000.0,35.3114,35.3114,35.2289,35.2606,141000.0
2012-06-19 12:20:00,55.53,55.54,55.5,55.51,63900.0,35.267,35.2733,35.2479,35.2543,63900.0
2012-06-19 12:25:00,55.51,55.59,55.5,55.59,69200.0,35.2543,35.3051,35.2479,35.3051,69200.0
2012-06-19 12:30:00,55.59,55.6,55.57,55.6,50400.0,35.3051,35.3114,35.2924,35.3114,50400.0
2012-06-19 12:35:00,55.59,55.62,55.59,55.61,65000.0,35.3051,35.3241,35.3051,35.3178,65000.0
2012-06-19 12:40:00,55.62,55.66,55.61,55.64,61300.0,35.3241,35.3496,35.3178,35.3368,61300.0
2012-06-19 12:45:00,55.64,55.65,55.6,55.6,52400.0,35.3368,35.3432,35.3114,35.3114,52400.0
2012-06-19 12:50:00,55.61,55.61,55.59,55.6,133000.0,35.3178,35.3178,35.3051,35.3114,133000.0
2012-06-19 12:55:00,55.61,55.66,55.61,55.65,106200.0,35.3178,35.3496,35.3178,35.3432,106200.0
2012-06-19 13:00:00,55.65,55.66,55.63,55.65,86600.0,35.3432,35.3496,35.3305,35.3432,86600.0
2012-06-19 13:05:00,55.65,55.73,55.64,55.73,104200.0,35.3432,35.394,35.3368,35.394,104200.0
2012-06-19 13:10:00,55.73,55.75,55.72,55.74,70000.0,35.394,35.4067,35.3877,35.4004,70000.0
2012-06-19 13:15:00,55.74,55.77,55.72,55.77,61100.0,35.4004,35.4194,35.3877,35.4194,61100.0
2012-06-19 13:20:00,55.77,55.82,55.76,55.8,141100.0,35.4194,35.4512,35.4131,35.4385,141100.0
2012-06-19 13:25:00,55.8,55.84,55.79,55.84,58800.0,35.4385,35.4639,35.4321,35.4639,58800.0
2012-06-19 13:30:00,55.84,55.95,55.83,55.94,155500.0,35.4639,35.5337,35.4575,35.5274,155500.0
2012-06-19 13:35:00,55.94,56.0,55.94,55.98,95800.0,35.5274,35.5655,35.5274,35.5528,95800.0
2012-06-19 13:40:00,55.99,55.99,55.87,55.9,112500.0,35.5591,35.5591,35.4829,35.502,112500.0
2012-06-19 13:45:00,55.9,55.93,55.83,55.84,78200.0,35.502,35.521,35.4575,35.4639,78200.0
2012-06-19 13:50:00,55.84,55.84,55.73,55.75,102300.0,35.4639,35.4639,35.394,35.4067,102300.0
2012-06-19 13:55:00,55.75,55.77,55.73,55.75,76500.0,35.4067,35.4194,35.394,35.4067,76500.0
2012-06-19 14:00:00,55.75,55.76,55.72,55.76,68300.0,35.4067,35.4131,35.3877,35.4131,68300.0
2012-06-19 14:05:00,55.76,55.82,55.76,55.77,112800.0,35.4131,35.4512,35.4131,35.4194,112800.0
2012-06-19 14:10:00,55.77,55.78,55.71,55.71,74000.0,35.4194,35.4258,35.3813,35.3813,74000.0
2012-06-19 14:15:00,55.71,55.73,55.69,55.73,57200.0,35.3813,35.394,35.3686,35.394,57200.0
2012-06-19 14:20:00,55.73,55.78,55.73,55.73,94600.0,35.394,35.4258,35.394,35.394,94600.0
2012-06-19 14:25:00,55.73,55.78,55.73,55.78,92900.0,35.394,35.4258,35.394,35.4258,92900.0
2012-06-19 14:30:00,55.77,55.78,55.6,55.63,147300.0,35.4194,35.4258,35.3114,35.3305,147300.0
2012-06-19 14:35:00,55.63,55.66,55.59,55.65,67300.0,35.3305,35.3496,35.3051,35.3432,67300.0
2012-06-19 14:40:00,55.65,55.68,55.6,55.6,81600.0,35.3432,35.3623,35.3114,35.3114,81600.0
2012-06-19 14:45:00,55.61,55.65,55.6,55.63,169700.0,35.3178,35.3432,35.3114,35.3305,169700.0
2012-06-19 14:50:00,55.63,55.66,55.6,55.66,181300.0,35.3305,35.3496,35.3114,35.3496,181300.0
2012-06-19 14:55:00,55.67,55.81,55.65,55.81,69400.0,35.3559,35.4448,35.3432,35.4448,69400.0
2012-06-19 15:00:00,55.8,55.85,55.73,55.8,128700.0,35.4385,35.4702,35.394,35.4385,128700.0
2012-06-19 15:05:00,55.8,55.85,55.77,55.85,102900.0,35.4385,35.4702,35.4194,35.4702,102900.0
2012-06-19 15:10:00,55.84,55.88,55.82,55.85,97000.0,35.4639,35.4893,35.4512,35.4702,97000.0
2012-06-19 15:15:00,55.84,55.91,55.84,55.88,112100.0,35.4639,35.5083,35.4639,35.4893,112100.0
2012-06-19 15:20:00,55.89,55.89,55.79,55.81,114300.0,35.4956,35.4956,35.4321,35.4448,114300.0
2012-06-19 15:25:00,55.8,55.82,55.74,55.79,118000.0,35.4385,35.4512,35.4004,35.4321,118000.0
2012-06-19 15:30:00,55.78,55.82,55.78,55.8,166600.0,35.4258,35.4512,35.4258,35.4385,166600.0
2012-06-19 15:35:00,55.8,55.82,55.74,55.75,182000.0,35.4385,35.4512,35.4004,35.4067,182000.0
2012-06-19 15:40:00,55.75,55.75,55.69,55.7,247800.0,35.4067,35.4067,35.3686,35.375,247800.0
2012-06-19 15:45:00,55.7,55.71,55.62,55.63,232200.0,35.375,35.3813,35.3241,35.3305,232200.0
2012-06-19 15:50:00,55.64,55.68,55.63,55.66,181700.0,35.3368,35.3623,35.3305,35.3496,181700.0
2012-06-19 15:55:00,55.65,55.66,55.6,55.64,496700.0,35.3432,35.3496,35.3114,35.3368,496700.0
2012-06-20 09:30:00,55.19,55.55,55.04,55.04,365800.0,35.0511,35.2797,34.9558,34.9558,365800.0
2012-06-20 09:35:00,55.04,55.1,54.95,54.99,236400.0,34.9558,34.9939,34.8986,34.924,236400.0
2012-06-20 09:40:00,54.99,55.03,54.95,55.01,122500.0,34.924,34.9494,34.8986,34.9367,122500.0
2012-06-20 09:45:00,55.01,55.03,54.85,54.86,190000.0,34.9367,34.9494,34.8351,34.8415,190000.0
2012-06-20 09:50:00,54.88,55.03,54.87,54.98,140000.0,34.8542,34.9494,34.8478,34.9177,140000.0
2012-06-20 09:55:00,54.97,55.1,54.97,55.04,162400.0,34.9113,34.9939,34.9113,34.9558,162400.0
2012-06-20 10:00:00,55.04,55.09,54.98,54.98,165800.0,34.9558,34.9875,34.9177,34.9177,165800.0
2012-06-20 10:05:00,54.99,55.03,54.94,54.95,134700.0,34.924,34.9494,34.8923,34.8986,134700.0
2012-06-20 10:10:00,54.96,55.04,54.92,55.0,174000.0,34.905,34.9558,34.8796,34.9304,174000.0
2012-06-20 10:15:00,55.0,55.05,54.96,54.96,216600.0,34.9304,34.9621,34.905,34.905,216600.0
2012-06-20 10:20:00,54.96,55.05,54.96,55.04,170600.0,34.905,34.9621,34.905,34.9558,170600.0
2012-06-20 10:25:00,55.04,55.18,55.04,55.15,145900.0,34.9558,35.0447,34.9558,35.0257,145900.0
2012-06-20 10:30:00,55.14,55.2,55.06,55.2,199200.0,35.0193,35.0574,34.9685,35.0574,199200.0
2012-06-20 10:35:00,55.2,55.22,55.15,55.16,117400.0,35.0574,35.0701,35.0257,35.032,117400.0
2012-06-20 10:40:00,55.16,55.16,55.1,55.15,71600.0,35.032,35.032,34.9939,35.0257,71600.0
2012-06-20 10:45:00,55.15,55.2,54.95,54.95,161300.0,35.0257,35.0574,34.8986,34.8986,161300.0
2012-06-20 10:50:00,54.95,54.99,54.81,54.81,143700.0,34.8986,34.924,34.8097,34.8097,143700.0
2012-06-20 10:55:00,54.81,54.84,54.78,54.79,132600.0,34.8097,34.8288,34.7907,34.797,132600.0
2012-06-20 11:00:00,54.78,54.9,54.78,54.89,60200.0,34.7907,34.8669,34.7907,34.8605,60200.0
2012-06-20 11:05:00,54.9,54.96,54.88,54.9,100200.0,34.8669,34.905,34.8542,34.8669,100200.0
2012-06-20 11:10:00,54.89,54.97,54.89,54.91,88200.0,34.8605,34.9113,34.8605,34.8732,88200.0
2012-06-20 11:15:00,54.91,54.92,54.83,54.85,72700.0,34.8732,34.8796,34.8224,34.8351,72700.0
2012-06-20 11:20:00,54.84,54.85,54.8,54.82,86900.0,34.8288,34.8351,34.8034,34.8161,86900.0
2012-06-20 11:25:00,54.81,54.83,54.77,54.78,120500.0,34.8097,34.8224,34.7843,34.7907,120500.0
2012-06-20 11:30:00,54.79,54.8,54.75,54.79,80100.0,34.797,34.8034,34.7716,34.797,80100.0
2012-06-20 11:35:00,54.79,54.79,54.73,54.73,88100.0,34.797,34.797,34.7589,34.7589,88100.0
2012-06-20 11:40:00,54.74,54.77,54.67,54.71,129600.0,34.7653,34.7843,34.7208,34.7462,129600.0
2012-06-20 11:45:00,54.71,54.72,54.65,54.65,71100.0,34.7462,34.7526,34.7081,34.7081,71100.0
2012-06-20 11:50:00,54.66,54.66,54.56,54.57,121900.0,34.7145,34.7145,34.6509,34.6573,121900.0
2012-06-20 11:55:00,54.57,54.65,54.57,54.61,117500.0,34.6573,34.7081,34.6573,34.6827,117500.0
2012-06-20 12:00:00,54.62,54.63,54.55,54.55,105700.0,34.689,34.6954,34.6446,34.6446,105700.0
2012-06-20 12:05:00,54.56,54.56,54.46,54.46,101400.0,34.6509,34.6509,34.5874,34.5874,101400.0
2012-06-20 12:10:00,54.46,54.52,54.45,54.46,149800.0,34.5874,34.6255,34.5811,34.5874,149800.0
2012-06-20 12:15:00,54.46,54.61,54.45,54.6,85000.0,34.5874,34.6827,34.5811,34.6763,85000.0
2012-06-20 12:20:00,54.6,54.61,54.53,54.54,74400.0,34.6763,34.6827,34.6319,34.6382,74400.0
2012-06-20 12:25:00,54.53,54.58,54.46,54.57,84200.0,34.6319,34.6636,34.5874,34.6573,84200.0
2012-06-20 12:30:00,54.57,54.6,54.24,54.39,260100.0,34.6573,34.6763,34.4477,34.543,260100.0
2012-06-20 12:35:00,54.38,54.38,54.16,54.16,161600.0,34.5366,34.5366,34.3969,34.3969,161600.0
2012-06-20 12:40:00,54.16,54.4,54.15,54.4,143600.0,34.3969,34.5493,34.3906,34.5493,143600.0
2012-06-20 12:45:00,54.4,54.67,54.39,54.58,186300.0,34.5493,34.7208,34.543,34.6636,186300.0
2012-06-20 12:50:00,54.58,54.68,54.54,54.65,109400.0,34.6636,34.7272,34.6382,34.7081,109400.0
2012-06-20 12:55:00,54.65,54.67,54.57,54.62,123200.0,34.7081,34.7208,34.6573,34.689,123200.0
2012-06-20 13:00:00,54.63,54.84,54.63,54.82,122600.0,34.6954,34.8288,34.6954,34.8161,122600.0
2012-06-20 13:05:00,54.83,55.0,54.79,54.94,238400.0,34.8224,34.9304,34.797,34.8923,238400.0
2012-06-20 13:10:00,54.93,54.94,54.72,54.72,271800.0,34.8859,34.8923,34.7526,34.7526,271800.0
2012-06-20 13:15:00,54.72,54.8,54.54,54.54,99100.0,34.7526,34.8034,34.6382,34.6382,99100.0
2012-06-20 13:20:00,54.54,54.61,54.52,54.56,116700.0,34.6382,34.6827,34.6255,34.6509,116700.0
2012-06-20 13:25:00,54.56,54.61,54.49,54.51,94400.0,34.6509,34.6827,34.6065,34.6192,94400.0
2012-06-20 13:30:00,54.52,54.58,54.4,54.41,83700.0,34.6255,34.6636,34.5493,34.5557,83700.0
2012-06-20 13:35:00,54.4,54.43,54.31,54.33,76800.0,34.5493,34.5684,34.4922,34.5049,76800.0
2012-06-20 13:40:00,54.33,54.47,54.31,54.47,68400.0,34.5049,34.5938,34.4922,34.5938,68400.0
2012-06-20 13:45:00,54.47,54.57,54.45,54.55,83600.0,34.5938,34.6573,34.5811,34.6446,83600.0
2012-06-20 13:50:00,54.55,54.56,54.46,54.46,54300.0,34.6446,34.6509,34.5874,34.5874,54300.0
2012-06-20 13:55:00,54.47,54.61,54.44,54.61,75100.0,34.5938,34.6827,34.5747,34.6827,75100.0
2012-06-20 14:00:00,54.62,54.66,54.5,54.63,98500.0,34.689,34.7145,34.6128,34.6954,98500.0
2012-06-20 14:05:00,54.64,54.67,54.6,54.64,93300.0,34.7018,34.7208,34.6763,34.7018,93300.0
2012-06-20 14:10:00,54.64,54.71,54.61,54.62,90300.0,34.7018,34.7462,34.6827,34.689,90300.0
2012-06-20 14:15:00,54.63,54.71,54.5,54.52,145000.0,34.6954,34.7462,34.6128,34.6255,145000.0
2012-06-20 14:20:00,54.5,54.55,54.38,54.45,142300.0,34.6128,34.6446,34.5366,34.5811,142300.0
2012-06-20 14:25:00,54.45,54.46,54.33,54.38,105000.0,34.5811,34.5874,34.5049,34.5366,105000.0
2012-06-20 14:30:00,54.39,54.51,54.37,54.44,117500.0,34.543,34.6192,34.5303,34.5747,117500.0
2012-06-20 14:35:00,54.44,54.6,54.44,54.51,114100.0,34.5747,34.6763,34.5747,34.6192,114100.0
2012-06-20 14:40:00,54.52,54.52,54.39,54.41,95600.0,34.6255,34.6255,34.543,34.5557,95600.0
2012-06-20 14:45:00,54.4,54.41,54.28,54.36,127100.0,34.5493,34.5557,34.4731,34.5239,127100.0
2012-06-20 14:50:00,54.35,54.4,54.31,54.39,78800.0,34.5176,34.5493,34.4922,34.543,78800.0
2012-06-20 14:55:00,54.39,54.42,54.28,54.31,114800.0,34.543,34.562,34.4731,34.4922,114800.0
2012-06-20 15:00:00,54.31,54.31,54.17,54.18,172000.0,34.4922,34.4922,34.4033,34.4096,172000.0
2012-06-20 15:05:00,54.18,54.19,54.1,54.12,157300.0,34.4096,34.416,34.3588,34.3715,157300.0
2012-06-20 15:10:00,54.11,54.2,54.05,54.19,141000.0,34.3651,34.4223,34.327,34.416,141000.0
2012-06-20 15:15:00,54.19,54.24,54.03,54.03,144500.0,34.416,34.4477,34.3143,34.3143,144500.0
2012-06-20 15:20:00,54.03,54.06,53.99,54.04,177000.0,34.3143,34.3334,34.2889,34.3207,177000.0
2012-06-20 15:25:00,54.04,54.27,54.02,54.25,202800.0,34.3207,34.4668,34.308,34.4541,202800.0
2012-06-20 15:30:00,54.25,54.36,54.24,54.35,175700.0,34.4541,34.5239,34.4477,34.5176,175700.0
2012-06-20 15:35:00,54.34,54.39,54.28,54.29,152800.0,34.5112,34.543,34.4731,34.4795,152800.0
2012-06-20 15:40:00,54.3,54.37,54.28,54.34,316100.0,34.4858,34.5303,34.4731,34.5112,316100.0
2012-06-20 15:45:00,54.34,54.35,54.27,54.34,232300.0,34.5112,34.5176,34.4668,34.5112,232300.0
2012-06-20 15:50:00,54.33,54.37,54.29,54.31,224700.0,34.5049,34.5303,34.4795,34.4922,224700.0
2012-06-20 15:55:00,54.3,54.45,54.3,54.45,321300.0,34.4858,34.5811,34.4858,34.5811,321300.0
2012-06-21 09:30:00,54.12,54.48,54.12,54.4,222500.0,34.3715,34.6001,34.3715,34.5493,222500.0
2012-06-21 09:35:00,54.39,54.42,54.17,54.17,140800.0,34.543,34.562,34.4033,34.4033,140800.0
2012-06-21 09:40:00,54.18,54.35,54.17,54.29,222800.0,34.4096,34.5176,34.4033,34.4795,222800.0
2012-06-21 09:45:00,54.29,54.29,54.05,54.11,259900.0,34.4795,34.4795,34.327,34.3651,259900.0
2012-06-21 09:50:00,54.11,54.15,54.11,54.11,187500.0,34.3651,34.3906,34.3651,34.3651,187500.0
2012-06-21 09:55:00,54.11,54.12,53.98,53.99,122200.0,34.3651,34.3715,34.2826,34.2889,122200.0
2012-06-21 10:00:00,53.98,54.02,53.86,53.88,278000.0,34.2826,34.308,34.2064,34.2191,278000.0
2012-06-21 10:05:00,53.87,53.92,53.85,53.87,165400.0,34.2127,34.2445,34.2,34.2127,165400.0
2012-06-21 10:10:00,53.87,53.88,53.75,53.83,229000.0,34.2127,34.2191,34.1365,34.1873,229000.0
2012-06-21 10:15:00,53.83,53.92,53.77,53.77,150500.0,34.1873,34.2445,34.1492,34.1492,150500.0
2012-06-21 10:20:00,53.78,53.79,53.55,53.62,258300.0,34.1556,34.1619,34.0095,34.054,258300.0
2012-06-21 10:25:00,53.62,53.64,53.55,53.61,226500.0,34.054,34.0667,34.0095,34.0476,226500.0
2012-06-21 10:30:00,53.62,53.92,53.61,53.83,204300.0,34.054,34.2445,34.0476,34.1873,204300.0
2012-06-21 10:35:00,53.84,53.84,53.65,53.68,169700.0,34.1937,34.1937,34.073,34.0921,169700.0
2012-06-21 10:40:00,53.68,53.81,53.67,53.81,120900.0,34.0921,34.1746,34.0857,34.1746,120900.0
2012-06-21 10:45:00,53.82,53.85,53.78,53.8,134500.0,34.181,34.2,34.1556,34.1683,134500.0
2012-06-21 10:50:00,53.79,53.83,53.77,53.79,113800.0,34.1619,34.1873,34.1492,34.1619,113800.0
2012-06-21 10:55:00,53.78,53.79,53.62,53.64,123100.0,34.1556,34.1619,34.054,34.0667,123100.0
2012-06-21 11:00:00,53.64,53.65,53.5,53.5,189300.0,34.0667,34.073,33.9777,33.9777,189300.0
2012-06-21 11:05:00,53.51,53.54,53.45,53.47,212500.0,33.9841,34.0031,33.946,33.9587,212500.0
2012-06-21 11:10:00,53.47,53.57,53.42,53.42,160600.0,33.9587,34.0222,33.9269,33.9269,160600.0
2012-06-21 11:15:00,53.42,53.43,53.32,53.32,220400.0,33.9269,33.9333,33.8634,33.8634,220400.0
2012-06-21 11:20:00,53.32,53.38,53.28,53.32,151700.0,33.8634,33.9015,33.838,33.8634,151700.0
2012-06-21 11:25:00,53.33,53.38,53.3,53.32,95700.0,33.8698,33.9015,33.8507,33.8634,95700.0
2012-06-21 11:30:00,53.31,53.33,53.25,53.3,123000.0,33.8571,33.8698,33.819,33.8507,123000.0
2012-06-21 11:35:00,53.3,53.32,53.25,53.31,134600.0,33.8507,33.8634,33.819,33.8571,134600.0
2012-06-21 11:40:00,53.31,53.44,53.26,53.44,169200.0,33.8571,33.9396,33.8253,33.9396,169200.0
2012-06-21 11:45:00,53.43,53.46,53.37,53.39,144100.0,33.9333,33.9523,33.8952,33.9079,144100.0
2012-06-21 11:50:00,53.39,53.47,53.35,53.46,104100.0,33.9079,33.9587,33.8825,33.9523,104100.0
2012-06-21 11:55:00,53.45,53.52,53.42,53.47,69000.0,33.946,33.9904,33.9269,33.9587,69000.0
2012-06-21 12:00:00,53.47,53.48,53.38,53.4,105000.0,33.9587,33.965,33.9015,33.9142,105000.0
2012-06-21 12:05:00,53.4,53.4,53.28,53.29,92900.0,33.9142,33.9142,33.838,33.8444,92900.0
2012-06-21 12:10:00,53.29,53.3,53.27,53.28,49200.0,33.8444,33.8507,33.8317,33.838,49200.0
2012-06-21 12:15:00,53.28,53.3,53.23,53.3,93300.0,33.838,33.8507,33.8063,33.8507,93300.0
2012-06-21 12:20:00,53.3,53.31,53.09,53.09,138700.0,33.8507,33.8571,33.7173,33.7173,138700.0
2012-06-21 12:25:00,53.09,53.11,53.0,53.02,259000.0,33.7173,33.7301,33.6602,33.6729,259000.0
2012-06-21 12:30:00,53.03,53.08,53.01,53.04,101500.0,33.6792,33.711,33.6665,33.6856,101500.0
2012-06-21 12:35:00,53.05,53.16,53.01,53.13,80800.0,33.6919,33.7618,33.6665,33.7428,80800.0
2012-06-21 12:40:00,53.13,53.13,53.01,53.03,87000.0,33.7428,33.7428,33.6665,33.6792,87000.0
2012-06-21 12:45:00,53.03,53.21,53.03,53.2,99400.0,33.6792,33.7936,33.6792,33.7872,99400.0
2012-06-21 12:50:00,53.2,53.22,53.15,53.2,61900.0,33.7872,33.7999,33.7555,33.7872,61900.0
2012-06-21 12:55:00,53.19,53.2,53.17,53.17,33700.0,33.7809,33.7872,33.7682,33.7682,33700.0
2012-06-21 13:00:00,53.16,53.21,53.15,53.17,75700.0,33.7618,33.7936,33.7555,33.7682,75700.0
2012-06-21 13:05:00,53.16,53.19,53.1,53.1,70500.0,33.7618,33.7809,33.7237,33.7237,70500.0
2012-06-21 13:10:00,53.1,53.11,53.01,53.01,80600.0,33.7237,33.7301,33.6665,33.6665,80600.0
2012-06-21 13:15:00,53.01,53.1,53.0,53.0,93600.0,33.6665,33.7237,33.6602,33.6602,93600.0
2012-06-21 13:20:00,53.0,53.11,53.0,53.06,69300.0,33.6602,33.7301,33.6602,33.6983,69300.0
2012-06-21 13:25:00,53.05,53.08,53.04,53.06,58100.0,33.6919,33.711,33.6856,33.6983,58100.0
2012-06-21 13:30:00,53.06,53.12,53.01,53.01,84400.0,33.6983,33.7364,33.6665,33.6665,84400.0
2012-06-21 13:35:00,53.02,53.02,52.92,52.93,104600.0,33.6729,33.6729,33.6094,33.6157,104600.0
2012-06-21 13:40:00,52.93,52.93,52.85,52.9,103700.0,33.6157,33.6157,33.5649,33.5967,103700.0
2012-06-21 13:45:00,52.9,52.96,52.87,52.92,151000.0,33.5967,33.6348,33.5776,33.6094,151000.0
2012-06-21 13:50:00,52.92,52.92,52.87,52.9,104000.0,33.6094,33.6094,33.5776,33.5967,104000.0
2012-06-21 13:55:00,52.9,52.96,52.9,52.94,102300.0,33.5967,33.6348,33.5967,33.6221,102300.0
2012-06-21 14:00:00,52.94,53.11,52.93,53.1,114600.0,33.6221,33.7301,33.6157,33.7237,114600.0
2012-06-21 14:05:00,53.09,53.1,52.94,52.98,137200.0,33.7173,33.7237,33.6221,33.6475,137200.0
2012-06-21 14:10:00,52.98,52.99,52.85,52.87,150100.0,33.6475,33.6538,33.5649,33.5776,150100.0
2012-06-21 14:15:00,52.87,52.92,52.85,52.86,121700.0,33.5776,33.6094,33.5649,33.5713,121700.0
2012-06-21 14:20:00,52.85,52.88,52.8,52.82,125600.0,33.5649,33.584,33.5332,33.5459,125600.0
2012-06-21 14:25:00,52.8,52.95,52.78,52.93,149500.0,33.5332,33.6284,33.5205,33.6157,149500.0
2012-06-21 14:30:00,52.93,52.96,52.87,52.88,75100.0,33.6157,33.6348,33.5776,33.584,75100.0
2012-06-21 14:35:00,52.87,52.87,52.79,52.8,98900.0,33.5776,33.5776,33.5268,33.5332,98900.0
2012-06-21 14:40:00,52.8,52.91,52.78,52.88,145500.0,33.5332,33.603,33.5205,33.584,145500.0
2012-06-21 14:45:00,52.88,52.92,52.84,52.9,115400.0,33.584,33.6094,33.5586,33.5967,115400.0
2012-06-21 14:50:00,52.9,52.91,52.86,52.87,157900.0,33.5967,33.603,33.5713,33.5776,157900.0
2012-06-21 14:55:00,52.87,52.9,52.85,52.88,88700.0,33.5776,33.5967,33.5649,33.584,88700.0
2012-06-21 15:00:00,52.88,52.94,52.87,52.91,132600.0,33.584,33.6221,33.5776,33.603,132600.0
2012-06-21 15:05:00,52.91,52.92,52.8,52.8,145700.0,33.603,33.6094,33.5332,33.5332,145700.0
2012-06-21 15:10:00,52.8,52.82,52.75,52.78,178700.0,33.5332,33.5459,33.5014,33.5205,178700.0
2012-06-21 15:15:00,52.78,52.78,52.68,52.72,229600.0,33.5205,33.5205,33.457,33.4824,229600.0
2012-06-21 15:20:00,52.72,52.81,52.68,52.81,171500.0,33.4824,33.5395,33.457,33.5395,171500.0
2012-06-21 15:25:00,52.82,52.89,52.81,52.85,120400.0,33.5459,33.5903,33.5395,33.5649,120400.0
2012-06-21 15:30:00,52.85,52.87,52.74,52.76,247400.0,33.5649,33.5776,33.4951,33.5078,247400.0
2012-06-21 15:35:00,52.77,52.97,52.76,52.89,168400.0,33.5141,33.6411,33.5078,33.5903,168400.0
2012-06-21 15:40:00,52.89,52.9,52.79,52.82,195800.0,33.5903,33.5967,33.5268,33.5459,195800.0
2012-06-21 15:45:00,52.81,52.83,52.75,52.8,352900.0,33.5395,33.5522,33.5014,33.5332,352900.0
2012-06-21 15:50:00,52.8,52.82,52.76,52.77,302100.0,33.5332,33.5459,33.5078,33.5141,302100.0
2012-06-21 15:55:00,52.78,52.81,52.7,52.76,556300.0,33.5205,33.5395,33.4697,33.5078,556300.0
2012-06-22 09:30:00,53.19,53.21,52.85,52.88,246100.0,33.7809,33.7936,33.5649,33.584,246100.0
2012-06-22 09:35:00,52.88,52.98,52.78,52.8,167600.0,33.584,33.6475,33.5205,33.5332,167600.0
2012-06-22 09:40:00,52.79,52.93,52.75,52.91,86300.0,33.5268,33.6157,33.5014,33.603,86300.0
2012-06-22 09:45:00,52.9,53.05,52.83,53.05,104900.0,33.5967,33.6919,33.5522,33.6919,104900.0
2012-06-22 09:50:00,53.05,53.08,52.99,53.04,82000.0,33.6919,33.711,33.6538,33.6856,82000.0
2012-06-22 09:55:00,53.04,53.05,52.91,53.01,87700.0,33.6856,33.6919,33.603,33.6665,87700.0
2012-06-22 10:00:00,53.01,53.17,53.0,53.14,100500.0,33.6665,33.7682,33.6602,33.7491,100500.0
2012-06-22 10:05:00,53.15,53.17,53.01,53.03,130800.0,33.7555,33.7682,33.6665,33.6792,130800.0
2012-06-22 10:10:00,53.02,53.03,52.95,53.01,87300.0,33.6729,33.6792,33.6284,33.6665,87300.0
2012-06-22 10:15:00,53.0,53.01,52.82,52.82,79900.0,33.6602,33.6665,33.5459,33.5459,79900.0
2012-06-22 10:20:00,52.81,52.85,52.77,52.82,101100.0,33.5395,33.5649,33.5141,33.5459,101100.0
2012-06-22 10:25:00,52.81,52.96,52.81,52.91,332700.0,33.5395,33.6348,33.5395,33.603,332700.0
2012-06-22 10:30:00,52.91,53.09,52.89,53.09,254600.0,33.603,33.7173,33.5903,33.7173,254600.0
2012-06-22 10:35:00,53.08,53.17,53.02,53.06,177700.0,33.711,33.7682,33.6729,33.6983,177700.0
2012-06-22 10:40:00,53.05,53.08,52.87,52.89,132600.0,33.6919,33.711,33.5776,33.5903,132600.0
2012-06-22 10:45:00,52.9,52.93,52.81,52.84,128100.0,33.5967,33.6157,33.5395,33.5586,128100.0
2012-06-22 10:50:00,52.83,53.01,52.83,53.01,82600.0,33.5522,33.6665,33.5522,33.6665,82600.0
2012-06-22 10:55:00,53.0,53.05,52.99,53.0,80800.0,33.6602,33.6919,33.6538,33.6602,80800.0
2012-06-22 11:00:00,53.0,53.04,52.96,53.02,102400.0,33.6602,33.6856,33.6348,33.6729,102400.0
2012-06-22 11:05:00,53.02,53.06,52.97,53.04,151100.0,33.6729,33.6983,33.6411,33.6856,151100.0
2012-06-22 11:10:00,53.04,53.08,53.03,53.08,96600.0,33.6856,33.711,33.6792,33.711,96600.0
2012-06-22 11:15:00,53.07,53.18,53.07,53.16,97800.0,33.7046,33.7745,33.7046,33.7618,97800.0
2012-06-22 11:20:00,53.16,53.2,53.14,53.14,73100.0,33.7618,33.7872,33.7491,33.7491,73100.0
2012-06-22 11:25:00,53.13,53.14,53.07,53.1,87900.0,33.7428,33.7491,33.7046,33.7237,87900.0
2012-06-22 11:30:00,53.1,53.15,53.09,53.13,95300.0,33.7237,33.7555,33.7173,33.7428,95300.0
2012-06-22 11:35:00,53.12,53.14,53.1,53.14,71100.0,33.7364,33.7491,33.7237,33.7491,71100.0
2012-06-22 11:40:00,53.13,53.16,53.12,53.15,119200.0,33.7428,33.7618,33.7364,33.7555,119200.0
2012-06-22 11:45:00,53.14,53.19,53.14,53.17,88500.0,33.7491,33.7809,33.7491,33.7682,88500.0
2012-06-22 11:50:00,53.17,53.25,53.16,53.21,108300.0,33.7682,33.819,33.7618,33.7936,108300.0
2012-06-22 11:55:00,53.21,53.25,53.18,53.25,77400.0,33.7936,33.819,33.7745,33.819,77400.0
2012-06-22 12:00:00,53.24,53.27,53.23,53.24,71600.0,33.8126,33.8317,33.8063,33.8126,71600.0
2012-06-22 12:05:00,53.24,53.25,53.18,53.18,64800.0,33.8126,33.819,33.7745,33.7745,64800.0
2012-06-22 12:10:00,53.19,53.19,53.11,53.12,46300.0,33.7809,33.7809,33.7301,33.7364,46300.0
2012-06-22 12:15:00,53.12,53.13,53.08,53.11,54300.0,33.7364,33.7428,33.711,33.7301,54300.0
2012-06-22 12:20:00,53.12,53.14,53.04,53.05,67800.0,33.7364,33.7491,33.6856,33.6919,67800.0
2012-06-22 12:25:00,53.04,53.19,53.04,53.19,74400.0,33.6856,33.7809,33.6856,33.7809,74400.0
2012-06-22 12:30:00,53.19,53.24,53.18,53.23,70900.0,33.7809,33.8126,33.7745,33.8063,70900.0
2012-06-22 12:35:00,53.23,53.23,53.12,53.12,63300.0,33.8063,33.8063,33.7364,33.7364,63300.0
2012-06-22 12:40:00,53.13,53.14,53.08,53.11,68900.0,33.7428,33.7491,33.711,33.7301,68900.0
2012-06-22 12:45:00,53.11,53.16,53.1,53.13,38800.0,33.7301,33.7618,33.7237,33.7428,38800.0
2012-06-22 12:50:00,53.13,53.15,53.09,53.1,36200.0,33.7428,33.7555,33.7173,33.7237,36200.0
2012-06-22 12:55:00,53.1,53.11,53.06,53.07,50200.0,33.7237,33.7301,33.6983,33.7046,50200.0
2012-06-22 13:00:00,53.07,53.09,53.01,53.02,66300.0,33.7046,33.7173,33.6665,33.6729,66300.0
2012-06-22 13:05:00,53.03,53.05,53.01,53.03,42800.0,33.6792,33.6919,33.6665,33.6792,42800.0
2012-06-22 13:10:00,53.02,53.07,53.01,53.07,67100.0,33.6729,33.7046,33.6665,33.7046,67100.0
2012-06-22 13:15:00,53.07,53.17,53.05,53.17,151500.0,33.7046,33.7682,33.6919,33.7682,151500.0
2012-06-22 13:20:00,53.17,53.23,53.16,53.23,70400.0,33.7682,33.8063,33.7618,33.8063,70400.0
2012-06-22 13:25:00,53.23,53.3,53.23,53.28,69200.0,33.8063,33.8507,33.8063,33.838,69200.0
2012-06-22 13:30:00,53.28,53.3,53.27,53.3,41300.0,33.838,33.8507,33.8317,33.8507,41300.0
2012-06-22 13:35:00,53.3,53.33,53.29,53.3,65100.0,33.8507,33.8698,33.8444,33.8507,65100.0
2012-06-22 13:40:00,53.3,53.33,53.28,53.32,97800.0,33.8507,33.8698,33.838,33.8634,97800.0
2012-06-22 13:45:00,53.31,53.35,53.3,53.35,53600.0,33.8571,33.8825,33.8507,33.8825,53600.0
2012-06-22 13:50:00,53.34,53.35,53.25,53.26,62000.0,33.8761,33.8825,33.819,33.8253,62000.0
2012-06-22 13:55:00,53.25,53.27,53.22,53.26,42400.0,33.819,33.8317,33.7999,33.8253,42400.0
2012-06-22 14:00:00,53.27,53.35,53.27,53.34,55000.0,33.8317,33.8825,33.8317,33.8761,55000.0
2012-06-22 14:05:00,53.33,53.35,53.3,53.31,52400.0,33.8698,33.8825,33.8507,33.8571,52400.0
2012-06-22 14:10:00,53.3,53.32,53.28,53.29,65600.0,33.8507,33.8634,33.838,33.8444,65600.0
2012-06-22 14:15:00,53.29,53.3,53.26,53.28,90200.0,33.8444,33.8507,33.8253,33.838,90200.0
2012-06-22 14:20:00,53.28,53.3,53.22,53.26,98500.0,33.838,33.8507,33.7999,33.8253,98500.0
2012-06-22 14:25:00,53.27,53.27,53.24,53.26,66400.0,33.8317,33.8317,33.8126,33.8253,66400.0
2012-06-22 14:30:00,53.27,53.35,53.27,53.34,61600.0,33.8317,33.8825,33.8317,33.8761,61600.0
2012-06-22 14:35:00,53.34,53.37,53.34,53.37,35300.0,33.8761,33.8952,33.8761,33.8952,35300.0
2012-06-22 14:40:00,53.37,53.44,53.36,53.44,78600.0,33.8952,33.9396,33.8888,33.9396,78600.0
2012-06-22 14:45:00,53.43,53.55,53.43,53.55,72600.0,33.9333,34.0095,33.9333,34.0095,72600.0
2012-06-22 14:50:00,53.55,53.55,53.52,53.54,165600.0,34.0095,34.0095,33.9904,34.0031,165600.0
2012-06-22 14:55:00,53.55,53.55,53.5,53.53,90800.0,34.0095,34.0095,33.9777,33.9968,90800.0
2012-06-22 15:00:00,53.52,53.62,53.52,53.6,179000.0,33.9904,34.054,33.9904,34.0412,179000.0
2012-06-22 15:05:00,53.59,53.6,53.53,53.54,91200.0,34.0349,34.0412,33.9968,34.0031,91200.0
2012-06-22 15:10:00,53.54,53.67,53.53,53.62,117200.0,34.0031,34.0857,33.9968,34.054,117200.0
2012-06-22 15:15:00,53.61,53.64,53.56,53.59,109100.0,34.0476,34.0667,34.0158,34.0349,109100.0
2012-06-22 15:20:00,53.59,53.6,53.52,53.56,96400.0,34.0349,34.0412,33.9904,34.0158,96400.0
2012-06-22 15:25:00,53.55,53.6,53.5,53.59,98600.0,34.0095,34.0412,33.9777,34.0349,98600.0
2012-06-22 15:30:00,53.6,53.64,53.53,53.53,252600.0,34.0412,34.0667,33.9968,33.9968,252600.0
2012-06-22 15:35:00,53.54,53.55,53.4,53.46,212900.0,34.0031,34.0095,33.9142,33.9523,212900.0
2012-06-22 15:40:00,53.46,53.6,53.46,53.57,200800.0,33.9523,34.0412,33.9523,34.0222,200800.0
2012-06-22 15:45:00,53.59,53.7,53.57,53.64,261700.0,34.0349,34.1048,34.0222,34.0667,261700.0
2012-06-22 15:50:00,53.65,53.7,53.62,53.69,245000.0,34.073,34.1048,34.054,34.0984,245000.0
2012-06-22 15:55:00,53.69,53.69,53.46,53.47,810000.0,34.0984,34.0984,33.9523,33.9587,810000.0
2012-06-25 09:30:00,52.82,52.85,52.56,52.62,228600.0,33.5459,33.5649,33.3807,33.4189,228600.0
2012-06-25 09:35:00,52.64,52.66,52.53,52.58,178800.0,33.4316,33.4443,33.3617,33.3934,178800.0
2012-06-25 09:40:00,52.58,52.61,52.51,52.59,90700.0,33.3934,33.4125,33.349,33.3998,90700.0
2012-06-25 09:45:00,52.58,52.58,52.43,52.46,146300.0,33.3934,33.3934,33.2982,33.3172,146300.0
2012-06-25 09:50:00,52.47,52.47,52.29,52.35,126500.0,33.3236,33.3236,33.2093,33.2474,126500.0
2012-06-25 09:55:00,52.33,52.46,52.31,52.39,123400.0,33.2347,33.3172,33.222,33.2728,123400.0
2012-06-25 10:00:00,52.41,52.56,52.4,52.46,190900.0,33.2855,33.3807,33.2791,33.3172,190900.0
2012-06-25 10:05:00,52.45,52.48,52.35,52.39,103300.0,33.3109,33.3299,33.2474,33.2728,103300.0
2012-06-25 10:10:00,52.38,52.53,52.37,52.51,144900.0,33.2664,33.3617,33.2601,33.349,144900.0
2012-06-25 10:15:00,52.5,52.5,52.36,52.39,86700.0,33.3426,33.3426,33.2537,33.2728,86700.0
2012-06-25 10:20:00,52.38,52.43,52.35,52.42,65900.0,33.2664,33.2982,33.2474,33.2918,65900.0
2012-06-25 10:25:00,52.41,52.48,52.39,52.47,69300.0,33.2855,33.3299,33.2728,33.3236,69300.0
2012-06-25 10:30:00,52.46,52.6,52.46,52.54,70900.0,33.3172,33.4062,33.3172,33.368,70900.0
2012-06-25 10:35:00,52.54,52.58,52.47,52.5,64200.0,33.368,33.3934,33.3236,33.3426,64200.0
2012-06-25 10:40:00,52.5,52.5,52.45,52.47,59500.0,33.3426,33.3426,33.3109,33.3236,59500.0
2012-06-25 10:45:00,52.46,52.47,52.38,52.42,85700.0,33.3172,33.3236,33.2664,33.2918,85700.0
2012-06-25 10:50:00,52.43,52.47,52.39,52.47,45800.0,33.2982,33.3236,33.2728,33.3236,45800.0
2012-06-25 10:55:00,52.47,52.53,52.47,52.49,68800.0,33.3236,33.3617,33.3236,33.3363,68800.0
2012-06-25 11:00:00,52.48,52.55,52.47,52.52,58400.0,33.3299,33.3744,33.3236,33.3553,58400.0
2012-06-25 11:05:00,52.52,52.56,52.47,52.48,92800.0,33.3553,33.3807,33.3236,33.3299,92800.0
2012-06-25 11:10:00,52.48,52.5,52.4,52.41,58500.0,33.3299,33.3426,33.2791,33.2855,58500.0
2012-06-25 11:15:00,52.4,52.43,52.38,52.39,86500.0,33.2791,33.2982,33.2664,33.2728,86500.0
2012-06-25 11:20:00,52.4,52.51,52.4,52.5,49300.0,33.2791,33.349,33.2791,33.3426,49300.0
2012-06-25 11:25:00,52.5,52.53,52.48,52.49,47200.0,33.3426,33.3617,33.3299,33.3363,47200.0
2012-06-25 11:30:00,52.48,52.52,52.36,52.39,118000.0,33.3299,33.3553,33.2537,33.2728,118000.0
2012-06-25 11:35:00,52.38,52.4,52.34,52.34,75500.0,33.2664,33.2791,33.241,33.241,75500.0
2012-06-25 11:40:00,52.34,52.41,52.33,52.35,102600.0,33.241,33.2855,33.2347,33.2474,102600.0
2012-06-25 11:45:00,52.35,52.38,52.32,52.33,79800.0,33.2474,33.2664,33.2283,33.2347,79800.0
2012-06-25 11:50:00,52.33,52.36,52.32,52.35,73900.0,33.2347,33.2537,33.2283,33.2474,73900.0
2012-06-25 11:55:00,52.36,52.42,52.35,52.38,89300.0,33.2537,33.2918,33.2474,33.2664,89300.0
2012-06-25 12:00:00,52.38,52.45,52.35,52.44,102200.0,33.2664,33.3109,33.2474,33.3045,102200.0
2012-06-25 12:05:00,52.44,52.49,52.43,52.48,52700.0,33.3045,33.3363,33.2982,33.3299,52700.0
2012-06-25 12:10:00,52.49,52.5,52.44,52.45,36500.0,33.3363,33.3426,33.3045,33.3109,36500.0
2012-06-25 12:15:00,52.45,52.58,52.43,52.57,64000.0,33.3109,33.3934,33.2982,33.3871,64000.0
2012-06-25 12:20:00,52.56,52.61,52.55,52.59,149600.0,33.3807,33.4125,33.3744,33.3998,149600.0
2012-06-25 12:25:00,52.59,52.61,52.54,52.54,54300.0,33.3998,33.4125,33.368,33.368,54300.0
2012-06-25 12:30:00,52.54,52.56,52.52,52.54,38800.0,33.368,33.3807,33.3553,33.368,38800.0
2012-06-25 12:35:00,52.54,52.59,52.53,52.58,51400.0,33.368,33.3998,33.3617,33.3934,51400.0
2012-06-25 12:40:00,52.58,52.63,52.57,52.6,78000.0,33.3934,33.4252,33.3871,33.4062,78000.0
2012-06-25 12:45:00,52.6,52.6,52.54,52.54,64900.0,33.4062,33.4062,33.368,33.368,64900.0
2012-06-25 12:50:00,52.53,52.56,52.52,52.55,20800.0,33.3617,33.3807,33.3553,33.3744,20800.0
2012-06-25 12:55:00,52.55,52.57,52.53,52.53,37800.0,33.3744,33.3871,33.3617,33.3617,37800.0
2012-06-25 13:00:00,52.54,52.54,52.47,52.48,53900.0,33.368,33.368,33.3236,33.3299,53900.0
2012-06-25 13:05:00,52.47,52.59,52.45,52.57,84400.0,33.3236,33.3998,33.3109,33.3871,84400.0
2012-06-25 13:10:00,52.56,52.59,52.55,52.59,30000.0,33.3807,33.3998,33.3744,33.3998,30000.0
2012-06-25 13:15:00,52.58,52.59,52.55,52.56,47200.0,33.3934,33.3998,33.3744,33.3807,47200.0
2012-06-25 13:20:00,52.57,52.65,52.56,52.65,55200.0,33.3871,33.4379,33.3807,33.4379,55200.0
2012-06-25 13:25:00,52.65,52.72,52.65,52.72,51900.0,33.4379,33.4824,33.4379,33.4824,51900.0
2012-06-25 13:30:00,52.71,52.82,52.69,52.79,89900.0,33.476,33.5459,33.4633,33.5268,89900.0
2012-06-25 13:35:00,52.79,52.82,52.78,52.8,54400.0,33.5268,33.5459,33.5205,33.5332,54400.0
2012-06-25 13:40:00,52.8,52.81,52.72,52.72,61000.0,33.5332,33.5395,33.4824,33.4824,61000.0
2012-06-25 13:45:00,52.73,52.73,52.65,52.66,71300.0,33.4887,33.4887,33.4379,33.4443,71300.0
2012-06-25 13:50:00,52.65,52.68,52.65,52.67,33100.0,33.4379,33.457,33.4379,33.4506,33100.0
2012-06-25 13:55:00,52.67,52.79,52.67,52.79,49200.0,33.4506,33.5268,33.4506,33.5268,49200.0
2012-06-25 14:00:00,52.78,52.84,52.75,52.76,67200.0,33.5205,33.5586,33.5014,33.5078,67200.0
2012-06-25 14:05:00,52.76,52.76,52.69,52.72,53000.0,33.5078,33.5078,33.4633,33.4824,53000.0
2012-06-25 14:10:00,52.73,52.77,52.72,52.74,68600.0,33.4887,33.5141,33.4824,33.4951,68600.0
2012-06-25 14:15:00,52.74,52.85,52.72,52.83,71600.0,33.4951,33.5649,33.4824,33.5522,71600.0
2012-06-25 14:20:00,52.83,52.86,52.81,52.82,47600.0,33.5522,33.5713,33.5395,33.5459,47600.0
2012-06-25 14:25:00,52.82,52.86,52.76,52.76,68400.0,33.5459,33.5713,33.5078,33.5078,68400.0
2012-06-25 14:30:00,52.76,52.77,52.74,52.76,44200.0,33.5078,33.5141,33.4951,33.5078,44200.0
2012-06-25 14:35:00,52.76,52.78,52.72,52.77,48200.0,33.5078,33.5205,33.4824,33.5141,48200.0
2012-06-25 14:40:00,52.78,52.78,52.73,52.74,41000.0,33.5205,33.5205,33.4887,33.4951,41000.0
2012-06-25 14:45:00,52.73,52.73,52.66,52.66,56600.0,33.4887,33.4887,33.4443,33.4443,56600.0
2012-06-25 14:50:00,52.66,52.72,52.66,52.71,63800.0,33.4443,33.4824,33.4443,33.476,63800.0
2012-06-25 14:55:00,52.71,52.73,52.67,52.67,48500.0,33.476,33.4887,33.4506,33.4506,48500.0
2012-06-25 15:00:00,52.67,52.7,52.66,52.66,52100.0,33.4506,33.4697,33.4443,33.4443,52100.0
2012-06-25 15:05:00,52.66,52.81,52.66,52.81,94200.0,33.4443,33.5395,33.4443,33.5395,94200.0
2012-06-25 15:10:00,52.8,52.9,52.8,52.9,81000.0,33.5332,33.5967,33.5332,33.5967,81000.0
2012-06-25 15:15:00,52.88,52.93,52.86,52.93,75500.0,33.584,33.6157,33.5713,33.6157,75500.0
2012-06-25 15:20:00,52.93,52.99,52.92,52.98,78800.0,33.6157,33.6538,33.6094,33.6475,78800.0
2012-06-25 15:25:00,52.97,53.02,52.96,52.99,76500.0,33.6411,33.6729,33.6348,33.6538,76500.0
2012-06-25 15:30:00,52.99,52.99,52.92,52.92,88600.0,33.6538,33.6538,33.6094,33.6094,88600.0
2012-06-25 15:35:00,52.92,53.01,52.92,53.01,106300.0,33.6094,33.6665,33.6094,33.6665,106300.0
2012-06-25 15:40:00,53.01,53.05,52.94,52.94,135300.0,33.6665,33.6919,33.6221,33.6221,135300.0
2012-06-25 15:45:00,52.94,53.02,52.92,52.98,137800.0,33.6221,33.6729,33.6094,33.6475,137800.0
2012-06-25 15:50:00,52.99,53.02,52.89,52.95,146200.0,33.6538,33.6729,33.5903,33.6284,146200.0
2012-06-25 15:55:00,52.94,52.99,52.91,52.94,272100.0,33.6221,33.6538,33.603,33.6221,272100.0
2012-06-26 09:30:00,53.49,53.55,53.32,53.55,339700.0,33.9714,34.0095,33.8634,34.0095,339700.0
2012-06-26 09:35:00,53.57,53.68,53.45,53.57,196000.0,34.0222,34.0921,33.946,34.0222,196000.0
2012-06-26 09:40:00,53.57,53.8,53.53,53.74,206300.0,34.0222,34.1683,33.9968,34.1302,206300.0
2012-06-26 09:45:00,53.74,53.74,53.57,53.59,119600.0,34.1302,34.1302,34.0222,34.0349,119600.0
2012-06-26 09:50:00,53.58,53.59,53.49,53.54,74000.0,34.0285,34.0349,33.9714,34.0031,74000.0
2012-06-26 09:55:00,53.54,53.54,53.4,53.4,127300.0,34.0031,34.0031,33.9142,33.9142,127300.0
2012-06-26 10:00:00,53.39,53.47,53.29,53.46,153700.0,33.9079,33.9587,33.8444,33.9523,153700.0
2012-06-26 10:05:00,53.46,53.48,53.38,53.43,107800.0,33.9523,33.965,33.9015,33.9333,107800.0
2012-06-26 10:10:00,53.42,53.43,53.3,53.38,111100.0,33.9269,33.9333,33.8507,33.9015,111100.0
2012-06-26 10:15:00,53.38,53.38,53.23,53.23,99800.0,33.9015,33.9015,33.8063,33.8063,99800.0
2012-06-26 10:20:00,53.24,53.33,53.21,53.27,73600.0,33.8126,33.8698,33.7936,33.8317,73600.0
2012-06-26 10:25:00,53.28,53.36,53.17,53.19,71500.0,33.838,33.8888,33.7682,33.7809,71500.0
2012-06-26 10:30:00,53.19,53.21,53.13,53.13,94400.0,33.7809,33.7936,33.7428,33.7428,94400.0
2012-06-26 10:35:00,53.13,53.25,53.13,53.24,57600.0,33.7428,33.819,33.7428,33.8126,57600.0
2012-06-26 10:40:00,53.23,53.29,53.2,53.27,91300.0,33.8063,33.8444,33.7872,33.8317,91300.0
2012-06-26 10:45:00,53.25,53.26,53.12,53.16,66500.0,33.819,33.8253,33.7364,33.7618,66500.0
2012-06-26 10:50:00,53.16,53.21,53.1,53.19,73000.0,33.7618,33.7936,33.7237,33.7809,73000.0
2012-06-26 10:55:00,53.19,53.33,53.19,53.27,85000.0,33.7809,33.8698,33.7809,33.8317,85000.0
2012-06-26 11:00:00,53.26,53.35,53.25,53.34,83900.0,33.8253,33.8825,33.819,33.8761,83900.0
2012-06-26 11:05:00,53.34,53.36,53.06,53.06,103000.0,33.8761,33.8888,33.6983,33.6983,103000.0
2012-06-26 11:10:00,53.06,53.15,53.0,53.12,102200.0,33.6983,33.7555,33.6602,33.7364,102200.0
2012-06-26 11:15:00,53.13,53.17,53.04,53.16,71300.0,33.7428,33.7682,33.6856,33.7618,71300.0
2012-06-26 11:20:00,53.15,53.16,53.07,53.13,37000.0,33.7555,33.7618,33.7046,33.7428,37000.0
2012-06-26 11:25:00,53.14,53.26,53.1,53.21,62100.0,33.7491,33.8253,33.7237,33.7936,62100.0
2012-06-26 11:30:00,53.21,53.28,53.17,53.17,55500.0,33.7936,33.838,33.7682,33.7682,55500.0
2012-06-26 11:35:00,53.17,53.19,53.13,53.13,52600.0,33.7682,33.7809,33.7428,33.7428,52600.0
2012-06-26 11:40:00,53.12,53.14,53.08,53.12,44400.0,33.7364,33.7491,33.711,33.7364,44400.0
2012-06-26 11:45:00,53.12,53.17,53.08,53.16,36000.0,33.7364,33.7682,33.711,33.7618,36000.0
2012-06-26 11:50:00,53.17,53.43,53.17,53.37,117000.0,33.7682,33.9333,33.7682,33.8952,117000.0
2012-06-26 11:55:00,53.37,53.37,53.3,53.32,36800.0,33.8952,33.8952,33.8507,33.8634,36800.0
2012-06-26 12:00:00,53.33,53.4,53.33,53.35,65500.0,33.8698,33.9142,33.8698,33.8825,65500.0
2012-06-26 12:05:00,53.35,53.42,53.33,53.37,146100.0,33.8825,33.9269,33.8698,33.8952,146100.0
2012-06-26 12:10:00,53.37,53.44,53.3,53.3,96300.0,33.8952,33.9396,33.8507,33.8507,96300.0
2012-06-26 12:15:00,53.3,53.32,53.26,53.28,61800.0,33.8507,33.8634,33.8253,33.838,61800.0
2012-06-26 12:20:00,53.27,53.33,53.24,53.33,48500.0,33.8317,33.8698,33.8126,33.8698,48500.0
2012-06-26 12:25:00,53.33,53.33,53.25,53.25,42600.0,33.8698,33.8698,33.819,33.819,42600.0
2012-06-26 12:30:00,53.25,53.36,53.25,53.36,53600.0,33.819,33.8888,33.819,33.8888,53600.0
2012-06-26 12:35:00,53.36,53.38,53.34,53.37,34300.0,33.8888,33.9015,33.8761,33.8952,34300.0
2012-06-26 12:40:00,53.37,53.48,53.36,53.47,53100.0,33.8952,33.965,33.8888,33.9587,53100.0
2012-06-26 12:45:00,53.47,53.53,53.46,53.48,53600.0,33.9587,33.9968,33.9523,33.965,53600.0
2012-06-26 12:50:00,53.48,53.48,53.43,53.48,73800.0,33.965,33.965,33.9333,33.965,73800.0
2012-06-26 12:55:00,53.46,53.47,53.39,53.39,57800.0,33.9523,33.9587,33.9079,33.9079,57800.0
2012-06-26 13:00:00,53.39,53.39,53.3,53.32,99400.0,33.9079,33.9079,33.8507,33.8634,99400.0
2012-06-26 13:05:00,53.31,53.34,53.28,53.33,31200.0,33.8571,33.8761,33.838,33.8698,31200.0
2012-06-26 13:10:00,53.33,53.39,53.33,53.38,49500.0,33.8698,33.9079,33.8698,33.9015,49500.0
2012-06-26 13:15:00,53.39,53.41,53.36,53.4,38600.0,33.9079,33.9206,33.8888,33.9142,38600.0
2012-06-26 13:20:00,53.4,53.46,53.4,53.44,88100.0,33.9142,33.9523,33.9142,33.9396,88100.0
2012-06-26 13:25:00,53.43,53.43,53.4,53.41,32700.0,33.9333,33.9333,33.9142,33.9206,32700.0
2012-06-26 13:30:00,53.4,53.41,53.36,53.39,51700.0,33.9142,33.9206,33.8888,33.9079,51700.0
2012-06-26 13:35:00,53.39,53.49,53.37,53.49,43500.0,33.9079,33.9714,33.8952,33.9714,43500.0
2012-06-26 13:40:00,53.49,53.51,53.47,53.48,65200.0,33.9714,33.9841,33.9587,33.965,65200.0
2012-06-26 13:45:00,53.48,53.5,53.44,53.49,61900.0,33.965,33.9777,33.9396,33.9714,61900.0
2012-06-26 13:50:00,53.48,53.55,53.48,53.52,53400.0,33.965,34.0095,33.965,33.9904,53400.0
2012-06-26 13:55:00,53.51,53.57,53.5,53.56,51600.0,33.9841,34.0222,33.9777,34.0158,51600.0
2012-06-26 14:00:00,53.56,53.63,53.55,53.6,72000.0,34.0158,34.0603,34.0095,34.0412,72000.0
2012-06-26 14:05:00,53.6,53.71,53.58,53.71,57300.0,34.0412,34.1111,34.0285,34.1111,57300.0
2012-06-26 14:10:00,53.71,53.78,53.7,53.76,106400.0,34.1111,34.1556,34.1048,34.1429,106400.0
2012-06-26 14:15:00,53.75,53.76,53.64,53.69,55900.0,34.1365,34.1429,34.0667,34.0984,55900.0
2012-06-26 14:20:00,53.69,53.76,53.69,53.73,66300.0,34.0984,34.1429,34.0984,34.1238,66300.0
2012-06-26 14:25:00,53.73,53.78,53.71,53.78,74500.0,34.1238,34.1556,34.1111,34.1556,74500.0
2012-06-26 14:30:00,53.78,53.78,53.68,53.76,77000.0,34.1556,34.1556,34.0921,34.1429,77000.0
2012-06-26 14:35:00,53.76,53.77,53.57,53.59,87700.0,34.1429,34.1492,34.0222,34.0349,87700.0
2012-06-26 14:40:00,53.6,53.69,53.58,53.67,57000.0,34.0412,34.0984,34.0285,34.0857,57000.0
2012-06-26 14:45:00,53.67,53.73,53.64,53.65,80900.0,34.0857,34.1238,34.0667,34.073,80900.0
2012-06-26 14:50:00,53.65,53.66,53.5,53.51,126600.0,34.073,34.0794,33.9777,33.9841,126600.0
2012-06-26 14:55:00,53.52,53.66,53.51,53.65,77900.0,33.9904,34.0794,33.9841,34.073,77900.0
2012-06-26 15:00:00,53.66,53.67,53.63,53.64,90700.0,34.0794,34.0857,34.0603,34.0667,90700.0
2012-06-26 15:05:00,53.63,53.71,53.62,53.68,92600.0,34.0603,34.1111,34.054,34.0921,92600.0
2012-06-26 15:10:00,53.68,53.73,53.66,53.7,74400.0,34.0921,34.1238,34.0794,34.1048,74400.0
2012-06-26 15:15:00,53.7,53.77,53.68,53.75,83600.0,34.1048,34.1492,34.0921,34.1365,83600.0
2012-06-26 15:20:00,53.75,53.78,53.73,53.77,56500.0,34.1365,34.1556,34.1238,34.1492,56500.0
2012-06-26 15:25:00,53.76,53.77,53.67,53.73,138100.0,34.1429,34.1492,34.0857,34.1238,138100.0
2012-06-26 15:30:00,53.74,53.8,53.73,53.8,114000.0,34.1302,34.1683,34.1238,34.1683,114000.0
2012-06-26 15:35:00,53.81,53.89,53.81,53.86,164600.0,34.1746,34.2254,34.1746,34.2064,164600.0
2012-06-26 15:40:00,53.86,53.87,53.76,53.77,130500.0,34.2064,34.2127,34.1429,34.1492,130500.0
2012-06-26 15:45:00,53.77,53.8,53.73,53.75,154100.0,34.1492,34.1683,34.1238,34.1365,154100.0
2012-06-26 15:50:00,53.75,53.82,53.74,53.79,197800.0,34.1365,34.181,34.1302,34.1619,197800.0
2012-06-26 15:55:00,53.79,53.8,53.63,53.64,311200.0,34.1619,34.1683,34.0603,34.0667,311200.0
2012-06-27 09:30:00,53.89,54.0,53.85,53.96,191500.0,34.2254,34.2953,34.2,34.2699,191500.0
2012-06-27 09:35:00,53.95,54.14,53.94,54.06,176700.0,34.2635,34.3842,34.2572,34.3334,176700.0
2012-06-27 09:40:00,54.06,54.09,53.85,53.96,69200.0,34.3334,34.3524,34.2,34.2699,69200.0
2012-06-27 09:45:00,53.96,53.97,53.76,53.78,120300.0,34.2699,34.2762,34.1429,34.1556,120300.0
2012-06-27 09:50:00,53.78,53.88,53.74,53.85,71800.0,34.1556,34.2191,34.1302,34.2,71800.0
2012-06-27 09:55:00,53.84,53.88,53.78,53.85,129000.0,34.1937,34.2191,34.1556,34.2,129000.0
2012-06-27 10:00:00,53.86,53.95,53.8,53.91,107000.0,34.2064,34.2635,34.1683,34.2381,107000.0
2012-06-27 10:05:00,53.92,53.98,53.89,53.94,122300.0,34.2445,34.2826,34.2254,34.2572,122300.0
2012-06-27 10:10:00,53.94,54.0,53.91,53.93,151200.0,34.2572,34.2953,34.2381,34.2508,151200.0
2012-06-27 10:15:00,53.93,53.96,53.87,53.95,69700.0,34.2508,34.2699,34.2127,34.2635,69700.0
2012-06-27 10:20:00,53.97,54.03,53.95,54.0,77200.0,34.2762,34.3143,34.2635,34.2953,77200.0
2012-06-27 10:25:00,54.01,54.1,54.01,54.1,57700.0,34.3016,34.3588,34.3016,34.3588,57700.0
2012-06-27 10:30:00,54.09,54.1,53.94,53.96,55000.0,34.3524,34.3588,34.2572,34.2699,55000.0
2012-06-27 10:35:00,53.97,54.02,53.96,54.0,170000.0,34.2762,34.308,34.2699,34.2953,170000.0
2012-06-27 10:40:00,53.99,54.0,53.85,53.89,104500.0,34.2889,34.2953,34.2,34.2254,104500.0
2012-06-27 10:45:00,53.89,53.95,53.89,53.91,107400.0,34.2254,34.2635,34.2254,34.2381,107400.0
2012-06-27 10:50:00,53.91,53.93,53.89,53.9,100300.0,34.2381,34.2508,34.2254,34.2318,100300.0
2012-06-27 10:55:00,53.9,54.01,53.87,53.97,88200.0,34.2318,34.3016,34.2127,34.2762,88200.0
2012-06-27 11:00:00,53.96,54.02,53.93,53.95,106400.0,34.2699,34.308,34.2508,34.2635,106400.0
2012-06-27 11:05:00,53.95,53.98,53.9,53.9,79800.0,34.2635,34.2826,34.2318,34.2318,79800.0
2012-06-27 11:10:00,53.89,53.89,53.78,53.78,73400.0,34.2254,34.2254,34.1556,34.1556,73400.0
2012-06-27 11:15:00,53.79,53.85,53.79,53.85,63200.0,34.1619,34.2,34.1619,34.2,63200.0
2012-06-27 11:20:00,53.84,53.92,53.82,53.91,135800.0,34.1937,34.2445,34.181,34.2381,135800.0
2012-06-27 11:25:00,53.91,53.99,53.9,53.99,106300.0,34.2381,34.2889,34.2318,34.2889,106300.0
2012-06-27 11:30:00,53.99,54.1,53.99,54.08,102200.0,34.2889,34.3588,34.2889,34.3461,102200.0
2012-06-27 11:35:00,54.08,54.18,54.07,54.16,108300.0,34.3461,34.4096,34.3397,34.3969,108300.0
2012-06-27 11:40:00,54.15,54.24,54.13,54.21,165700.0,34.3906,34.4477,34.3779,34.4287,165700.0
2012-06-27 11:45:00,54.22,54.22,54.15,54.15,96200.0,34.435,34.435,34.3906,34.3906,96200.0
2012-06-27 11:50:00,54.15,54.16,54.04,54.07,98000.0,34.3906,34.3969,34.3207,34.3397,98000.0
2012-06-27 11:55:00,54.06,54.18,54.04,54.15,154700.0,34.3334,34.4096,34.3207,34.3906,154700.0
2012-06-27 12:00:00,54.16,54.22,54.14,54.21,42700.0,34.3969,34.435,34.3842,34.4287,42700.0
2012-06-27 12:05:00,54.21,54.33,54.21,54.33,109100.0,34.4287,34.5049,34.4287,34.5049,109100.0
2012-06-27 12:10:00,54.33,54.39,54.3,54.35,143300.0,34.5049,34.543,34.4858,34.5176,143300.0
2012-06-27 12:15:00,54.34,54.39,54.31,54.33,75100.0,34.5112,34.543,34.4922,34.5049,75100.0
2012-06-27 12:20:00,54.34,54.36,54.31,54.31,48600.0,34.5112,34.5239,34.4922,34.4922,48600.0
2012-06-27 12:25:00,54.32,54.42,54.31,54.42,81800.0,34.4985,34.562,34.4922,34.562,81800.0
2012-06-27 12:30:00,54.42,54.43,54.37,54.39,77600.0,34.562,34.5684,34.5303,34.543,77600.0
2012-06-27 12:35:00,54.39,54.45,54.39,54.42,76800.0,34.543,34.5811,34.543,34.562,76800.0
2012-06-27 12:40:00,54.42,54.45,54.4,54.4,69400.0,34.562,34.5811,34.5493,34.5493,69400.0
2012-06-27 12:45:00,54.4,54.41,54.31,54.31,162900.0,34.5493,34.5557,34.4922,34.4922,162900.0
2012-06-27 12:50:00,54.31,54.32,54.27,54.27,100200.0,34.4922,34.4985,34.4668,34.4668,100200.0
2012-06-27 12:55:00,54.28,54.29,54.23,54.27,65700.0,34.4731,34.4795,34.4414,34.4668,65700.0
2012-06-27 13:00:00,54.26,54.29,54.24,54.26,66400.0,34.4604,34.4795,34.4477,34.4604,66400.0
2012-06-27 13:05:00,54.25,54.26,54.18,54.21,166600.0,34.4541,34.4604,34.4096,34.4287,166600.0
2012-06-27 13:10:00,54.21,54.31,54.21,54.3,92600.0,34.4287,34.4922,34.4287,34.4858,92600.0
2012-06-27 13:15:00,54.31,54.31,54.25,54.26,58900.0,34.4922,34.4922,34.4541,34.4604,58900.0
2012-06-27 13:20:00,54.26,54.28,54.2,54.21,39800.0,34.4604,34.4731,34.4223,34.4287,39800.0
2012-06-27 13:25:00,54.2,54.2,54.15,54.16,61800.0,34.4223,34.4223,34.3906,34.3969,61800.0
2012-06-27 13:30:00,54.17,54.22,54.16,54.16,33700.0,34.4033,34.435,34.3969,34.3969,33700.0
2012-06-27 13:35:00,54.16,54.16,54.09,54.11,22200.0,34.3969,34.3969,34.3524,34.3651,22200.0
2012-06-27 13:40:00,54.12,54.16,54.1,54.1,31700.0,34.3715,34.3969,34.3588,34.3588,31700.0
2012-06-27 13:45:00,54.1,54.15,54.1,54.13,73600.0,34.3588,34.3906,34.3588,34.3779,73600.0
2012-06-27 13:50:00,54.13,54.13,54.06,54.07,62600.0,34.3779,34.3779,34.3334,34.3397,62600.0
2012-06-27 13:55:00,54.07,54.17,54.07,54.15,71800.0,34.3397,34.4033,34.3397,34.3906,71800.0
2012-06-27 14:00:00,54.14,54.16,54.13,54.14,105100.0,34.3842,34.3969,34.3779,34.3842,105100.0
2012-06-27 14:05:00,54.14,54.15,54.12,54.14,82100.0,34.3842,34.3906,34.3715,34.3842,82100.0
2012-06-27 14:10:00,54.15,54.2,54.14,54.14,96600.0,34.3906,34.4223,34.3842,34.3842,96600.0
2012-06-27 14:15:00,54.15,54.22,54.14,54.17,85900.0,34.3906,34.435,34.3842,34.4033,85900.0
2012-06-27 14:20:00,54.17,54.19,54.15,54.15,82300.0,34.4033,34.416,34.3906,34.3906,82300.0
2012-06-27 14:25:00,54.16,54.16,54.13,54.13,58600.0,34.3969,34.3969,34.3779,34.3779,58600.0
2012-06-27 14:30:00,54.14,54.14,54.12,54.13,89600.0,34.3842,34.3842,34.3715,34.3779,89600.0
2012-06-27 14:35:00,54.13,54.15,54.11,54.12,79100.0,34.3779,34.3906,34.3651,34.3715,79100.0
2012-06-27 14:40:00,54.12,54.12,54.11,54.12,61900.0,34.3715,34.3715,34.3651,34.3715,61900.0
2012-06-27 14:45:00,54.12,54.16,54.11,54.16,82500.0,34.3715,34.3969,34.3651,34.3969,82500.0
2012-06-27 14:50:00,54.16,54.23,54.15,54.2,64800.0,34.3969,34.4414,34.3906,34.4223,64800.0
2012-06-27 14:55:00,54.21,54.22,54.17,54.19,76900.0,34.4287,34.435,34.4033,34.416,76900.0
2012-06-27 15:00:00,54.19,54.23,54.19,54.22,70200.0,34.416,34.4414,34.416,34.435,70200.0
2012-06-27 15:05:00,54.23,54.31,54.23,54.3,160400.0,34.4414,34.4922,34.4414,34.4858,160400.0
2012-06-27 15:10:00,54.3,54.39,54.29,54.35,123300.0,34.4858,34.543,34.4795,34.5176,123300.0
2012-06-27 15:15:00,54.34,54.42,54.34,54.39,117100.0,34.5112,34.562,34.5112,34.543,117100.0
2012-06-27 15:20:00,54.39,54.43,54.36,54.36,179300.0,34.543,34.5684,34.5239,34.5239,179300.0
2012-06-27 15:25:00,54.37,54.4,54.33,54.36,216500.0,34.5303,34.5493,34.5049,34.5239,216500.0
2012-06-27 15:30:00,54.36,54.46,54.34,54.46,160700.0,34.5239,34.5874,34.5112,34.5874,160700.0
2012-06-27 15:35:00,54.45,54.53,54.45,54.53,237400.0,34.5811,34.6319,34.5811,34.6319,237400.0
2012-06-27 15:40:00,54.53,54.6,54.52,54.53,199800.0,34.6319,34.6763,34.6255,34.6319,199800.0
2012-06-27 15:45:00,54.53,54.54,54.43,54.44,198700.0,34.6319,34.6382,34.5684,34.5747,198700.0
2012-06-27 15:50:00,54.43,54.46,54.37,54.38,154000.0,34.5684,34.5874,34.5303,34.5366,154000.0
2012-06-27 15:55:00,54.37,54.44,54.33,54.44,391300.0,34.5303,34.5747,34.5049,34.5747,391300.0
2012-06-28 09:30:00,54.07,54.21,54.0,54.08,182900.0,34.3397,34.4287,34.2953,34.3461,182900.0
2012-06-28 09:35:00,54.09,54.15,54.05,54.1,125400.0,34.3524,34.3906,34.327,34.3588,125400.0
2012-06-28 09:40:00,54.1,54.16,54.07,54.07,143300.0,34.3588,34.3969,34.3397,34.3397,143300.0
2012-06-28 09:45:00,54.07,54.14,54.05,54.11,104400.0,34.3397,34.3842,34.327,34.3651,104400.0
2012-06-28 09:50:00,54.1,54.17,54.08,54.16,97100.0,34.3588,34.4033,34.3461,34.3969,97100.0
2012-06-28 09:55:00,54.16,54.22,54.09,54.15,60700.0,34.3969,34.435,34.3524,34.3906,60700.0
2012-06-28 10:00:00,54.15,54.2,54.09,54.15,78100.0,34.3906,34.4223,34.3524,34.3906,78100.0
2012-06-28 10:05:00,54.15,54.17,54.02,54.11,154800.0,34.3906,34.4033,34.308,34.3651,154800.0
2012-06-28 10:10:00,54.12,54.2,54.1,54.14,58000.0,34.3715,34.4223,34.3588,34.3842,58000.0
2012-06-28 10:15:00,54.13,54.34,54.08,54.28,86000.0,34.3779,34.5112,34.3461,34.4731,86000.0
2012-06-28 10:20:00,54.27,54.32,54.23,54.31,71900.0,34.4668,34.4985,34.4414,34.4922,71900.0
2012-06-28 10:25:00,54.31,54.31,54.03,54.11,74100.0,34.4922,34.4922,34.3143,34.3651,74100.0
2012-06-28 10:30:00,54.12,54.12,53.96,53.96,76300.0,34.3715,34.3715,34.2699,34.2699,76300.0
2012-06-28 10:35:00,53.96,53.96,53.77,53.82,88500.0,34.2699,34.2699,34.1492,34.181,88500.0
2012-06-28 10:40:00,53.83,53.83,53.66,53.74,69500.0,34.1873,34.1873,34.0794,34.1302,69500.0
2012-06-28 10:45:00,53.75,53.9,53.75,53.85,63500.0,34.1365,34.2318,34.1365,34.2,63500.0
2012-06-28 10:50:00,53.85,53.94,53.82,53.9,61400.0,34.2,34.2572,34.181,34.2318,61400.0
2012-06-28 10:55:00,53.9,53.97,53.81,53.96,76000.0,34.2318,34.2762,34.1746,34.2699,76000.0
2012-06-28 11:00:00,53.96,53.98,53.87,53.9,61500.0,34.2699,34.2826,34.2127,34.2318,61500.0
2012-06-28 11:05:00,53.91,54.0,53.89,53.99,73400.0,34.2381,34.2953,34.2254,34.2889,73400.0
2012-06-28 11:10:00,53.99,54.02,53.97,54.0,34100.0,34.2889,34.308,34.2762,34.2953,34100.0
2012-06-28 11:15:00,54.01,54.12,53.98,54.12,35300.0,34.3016,34.3715,34.2826,34.3715,35300.0
2012-06-28 11:20:00,54.12,54.18,54.12,54.16,28900.0,34.3715,34.4096,34.3715,34.3969,28900.0
2012-06-28 11:25:00,54.17,54.33,54.16,54.33,42800.0,34.4033,34.5049,34.3969,34.5049,42800.0
2012-06-28 11:30:00,54.32,54.39,54.32,54.32,31400.0,34.4985,34.543,34.4985,34.4985,31400.0
2012-06-28 11:35:00,54.31,54.37,54.3,54.35,40900.0,34.4922,34.5303,34.4858,34.5176,40900.0
2012-06-28 11:40:00,54.35,54.36,54.21,54.24,34900.0,34.5176,34.5239,34.4287,34.4477,34900.0
2012-06-28 11:45:00,54.23,54.26,54.22,54.23,35500.0,34.4414,34.4604,34.435,34.4414,35500.0
2012-06-28 11:50:00,54.23,54.24,54.16,54.21,35100.0,34.4414,34.4477,34.3969,34.4287,35100.0
2012-06-28 11:55:00,54.22,54.25,54.21,54.23,20800.0,34.435,34.4541,34.4287,34.4414,20800.0
2012-06-28 12:00:00,54.22,54.25,54.22,54.23,28200.0,34.435,34.4541,34.435,34.4414,28200.0
2012-06-28 12:05:00,54.23,54.24,54.2,54.23,20600.0,34.4414,34.4477,34.4223,34.4414,20600.0
2012-06-28 12:10:00,54.22,54.27,54.22,54.23,37100.0,34.435,34.4668,34.435,34.4414,37100.0
2012-06-28 12:15:00,54.23,54.23,54.15,54.15,20200.0,34.4414,34.4414,34.3906,34.3906,20200.0
2012-06-28 12:20:00,54.16,54.16,54.08,54.13,30000.0,34.3969,34.3969,34.3461,34.3779,30000.0
2012-06-28 12:25:00,54.13,54.16,54.12,54.14,31900.0,34.3779,34.3969,34.3715,34.3842,31900.0
2012-06-28 12:30:00,54.14,54.15,54.08,54.09,69400.0,34.3842,34.3906,34.3461,34.3524,69400.0
2012-06-28 12:35:00,54.08,54.11,54.06,54.09,94500.0,34.3461,34.3651,34.3334,34.3524,94500.0
2012-06-28 12:40:00,54.08,54.09,54.04,54.05,66500.0,34.3461,34.3524,34.3207,34.327,66500.0
2012-06-28 12:45:00,54.06,54.06,53.98,53.98,67000.0,34.3334,34.3334,34.2826,34.2826,67000.0
2012-06-28 12:50:00,53.98,54.06,53.98,54.06,106800.0,34.2826,34.3334,34.2826,34.3334,106800.0
2012-06-28 12:55:00,54.05,54.07,54.03,54.05,63700.0,34.327,34.3397,34.3143,34.327,63700.0
2012-06-28 13:00:00,54.05,54.06,53.98,53.99,108400.0,34.327,34.3334,34.2826,34.2889,108400.0
2012-06-28 13:05:00,53.99,54.07,53.98,54.04,34700.0,34.2889,34.3397,34.2826,34.3207,34700.0
2012-06-28 13:10:00,54.05,54.08,53.99,54.0,53800.0,34.327,34.3461,34.2889,34.2953,53800.0
2012-06-28 13:15:00,54.01,54.01,53.94,53.95,44700.0,34.3016,34.3016,34.2572,34.2635,44700.0
2012-06-28 13:20:00,53.96,53.98,53.91,53.92,72000.0,34.2699,34.2826,34.2381,34.2445,72000.0
2012-06-28 13:25:00,53.91,53.94,53.88,53.88,128000.0,34.2381,34.2572,34.2191,34.2191,128000.0
2012-06-28 13:30:00,53.88,53.92,53.87,53.92,103900.0,34.2191,34.2445,34.2127,34.2445,103900.0
2012-06-28 13:35:00,53.91,53.93,53.87,53.87,74700.0,34.2381,34.2508,34.2127,34.2127,74700.0
2012-06-28 13:40:00,53.88,53.89,53.83,53.88,88200.0,34.2191,34.2254,34.1873,34.2191,88200.0
2012-06-28 13:45:00,53.87,53.95,53.87,53.88,51300.0,34.2127,34.2635,34.2127,34.2191,51300.0
2012-06-28 13:50:00,53.88,53.92,53.88,53.91,35000.0,34.2191,34.2445,34.2191,34.2381,35000.0
2012-06-28 13:55:00,53.91,53.96,53.87,53.93,86500.0,34.2381,34.2699,34.2127,34.2508,86500.0
2012-06-28 14:00:00,53.93,53.97,53.91,53.91,56500.0,34.2508,34.2762,34.2381,34.2381,56500.0
2012-06-28 14:05:00,53.92,53.93,53.85,53.86,84400.0,34.2445,34.2508,34.2,34.2064,84400.0
2012-06-28 14:10:00,53.87,53.88,53.82,53.84,151800.0,34.2127,34.2191,34.181,34.1937,151800.0
2012-06-28 14:15:00,53.84,53.85,53.77,53.83,60900.0,34.1937,34.2,34.1492,34.1873,60900.0
2012-06-28 14:20:00,53.84,53.85,53.78,53.78,63800.0,34.1937,34.2,34.1556,34.1556,63800.0
2012-06-28 14:25:00,53.78,53.79,53.74,53.75,105700.0,34.1556,34.1619,34.1302,34.1365,105700.0
2012-06-28 14:30:00,53.74,53.76,53.72,53.76,117100.0,34.1302,34.1429,34.1175,34.1429,117100.0
2012-06-28 14:35:00,53.75,53.78,53.73,53.73,96900.0,34.1365,34.1556,34.1238,34.1238,96900.0
2012-06-28 14:40:00,53.74,53.79,53.73,53.77,91700.0,34.1302,34.1619,34.1238,34.1492,91700.0
2012-06-28 14:45:00,53.77,53.77,53.72,53.76,99600.0,34.1492,34.1492,34.1175,34.1429,99600.0
2012-06-28 14:50:00,53.77,53.83,53.75,53.8,67400.0,34.1492,34.1873,34.1365,34.1683,67400.0
2012-06-28 14:55:00,53.81,53.97,53.8,53.96,102100.0,34.1746,34.2762,34.1683,34.2699,102100.0
2012-06-28 15:00:00,53.96,54.07,53.96,54.01,104000.0,34.2699,34.3397,34.2699,34.3016,104000.0
2012-06-28 15:05:00,54.01,54.17,53.99,54.13,72400.0,34.3016,34.4033,34.2889,34.3779,72400.0
2012-06-28 15:10:00,54.14,54.14,54.1,54.11,87800.0,34.3842,34.3842,34.3588,34.3651,87800.0
2012-06-28 15:15:00,54.11,54.14,54.09,54.11,92500.0,34.3651,34.3842,34.3524,34.3651,92500.0
2012-06-28 15:20:00,54.11,54.23,54.1,54.2,86500.0,34.3651,34.4414,34.3588,34.4223,86500.0
2012-06-28 15:25:00,54.19,54.19,54.01,54.18,175600.0,34.416,34.416,34.3016,34.4096,175600.0
2012-06-28 15:30:00,54.17,54.51,54.15,54.45,169600.0,34.4033,34.6192,34.3906,34.5811,169600.0
2012-06-28 15:35:00,54.45,54.61,54.39,54.53,230200.0,34.5811,34.6827,34.543,34.6319,230200.0
2012-06-28 15:40:00,54.53,54.58,54.31,54.35,207500.0,34.6319,34.6636,34.4922,34.5176,207500.0
2012-06-28 15:45:00,54.35,54.59,54.34,54.56,201400.0,34.5176,34.67,34.5112,34.6509,201400.0
2012-06-28 15:50:00,54.56,54.6,54.46,54.5,166000.0,34.6509,34.6763,34.5874,34.6128,166000.0
2012-06-28 15:55:00,54.5,54.61,54.49,54.54,478000.0,34.6128,34.6827,34.6065,34.6382,478000.0
2012-06-29 09:30:00,55.69,55.73,55.58,55.69,324600.0,35.3686,35.394,35.2987,35.3686,324600.0
2012-06-29 09:35:00,55.7,55.74,55.55,55.64,107700.0,35.375,35.4004,35.2797,35.3368,107700.0
2012-06-29 09:40:00,55.62,55.63,55.51,55.51,99100.0,35.3241,35.3305,35.2543,35.2543,99100.0
2012-06-29 09:45:00,55.51,55.59,55.47,55.49,90700.0,35.2543,35.3051,35.2289,35.2416,90700.0
2012-06-29 09:50:00,55.49,55.51,55.39,55.45,103200.0,35.2416,35.2543,35.1781,35.2162,103200.0
2012-06-29 09:55:00,55.46,55.56,55.39,55.55,99900.0,35.2225,35.286,35.1781,35.2797,99900.0
2012-06-29 10:00:00,55.55,55.63,55.55,55.63,89600.0,35.2797,35.3305,35.2797,35.3305,89600.0
2012-06-29 10:05:00,55.63,55.7,55.49,55.5,140600.0,35.3305,35.375,35.2416,35.2479,140600.0
2012-06-29 10:10:00,55.5,55.55,55.46,55.52,135600.0,35.2479,35.2797,35.2225,35.2606,135600.0
2012-06-29 10:15:00,55.52,55.63,55.52,55.61,172100.0,35.2606,35.3305,35.2606,35.3178,172100.0
2012-06-29 10:20:00,55.62,55.75,55.61,55.66,128900.0,35.3241,35.4067,35.3178,35.3496,128900.0
2012-06-29 10:25:00,55.66,55.68,55.61,55.67,87800.0,35.3496,35.3623,35.3178,35.3559,87800.0
2012-06-29 10:30:00,55.66,55.69,55.57,55.64,136700.0,35.3496,35.3686,35.2924,35.3368,136700.0
2012-06-29 10:35:00,55.65,55.66,55.57,55.59,75200.0,35.3432,35.3496,35.2924,35.3051,75200.0
2012-06-29 10:40:00,55.59,55.63,55.55,55.63,66200.0,35.3051,35.3305,35.2797,35.3305,66200.0
2012-06-29 10:45:00,55.63,55.63,55.52,55.55,63900.0,35.3305,35.3305,35.2606,35.2797,63900.0
2012-06-29 10:50:00,55.54,55.58,55.51,55.52,65900.0,35.2733,35.2987,35.2543,35.2606,65900.0
2012-06-29 10:55:00,55.51,55.54,55.48,55.54,88200.0,35.2543,35.2733,35.2352,35.2733,88200.0
2012-06-29 11:00:00,55.54,55.58,55.5,55.54,83200.0,35.2733,35.2987,35.2479,35.2733,83200.0
2012-06-29 11:05:00,55.55,55.6,55.52,55.56,75900.0,35.2797,35.3114,35.2606,35.286,75900.0
2012-06-29 11:10:00,55.56,55.6,55.52,55.53,104300.0,35.286,35.3114,35.2606,35.267,104300.0
2012-06-29 11:15:00,55.54,55.6,55.54,55.6,46600.0,35.2733,35.3114,35.2733,35.3114,46600.0
2012-06-29 11:20:00,55.61,55.61,55.5,55.51,57900.0,35.3178,35.3178,35.2479,35.2543,57900.0
2012-06-29 11:25:00,55.51,55.51,55.45,55.49,54400.0,35.2543,35.2543,35.2162,35.2416,54400.0
2012-06-29 11:30:00,55.49,55.51,55.43,55.48,81300.0,35.2416,35.2543,35.2035,35.2352,81300.0
2012-06-29 11:35:00,55.47,55.51,55.47,55.48,113300.0,35.2289,35.2543,35.2289,35.2352,113300.0
2012-06-29 11:40:00,55.47,55.49,55.4,55.47,48800.0,35.2289,35.2416,35.1844,35.2289,48800.0
2012-06-29 11:45:00,55.46,55.47,55.38,55.38,42000.0,35.2225,35.2289,35.1717,35.1717,42000.0
2012-06-29 11:50:00,55.39,55.39,55.34,55.36,47500.0,35.1781,35.1781,35.1463,35.159,47500.0
2012-06-29 11:55:00,55.35,55.36,55.31,55.31,34600.0,35.1527,35.159,35.1273,35.1273,34600.0
2012-06-29 12:00:00,55.31,55.31,55.27,55.29,51700.0,35.1273,35.1273,35.1019,35.1146,51700.0
2012-06-29 12:05:00,55.28,55.37,55.28,55.35,59100.0,35.1082,35.1654,35.1082,35.1527,59100.0
2012-06-29 12:10:00,55.35,55.39,55.3,55.3,57200.0,35.1527,35.1781,35.1209,35.1209,57200.0
2012-06-29 12:15:00,55.3,55.33,55.26,55.33,25500.0,35.1209,35.14,35.0955,35.14,25500.0
2012-06-29 12:20:00,55.33,55.39,55.31,55.36,49400.0,35.14,35.1781,35.1273,35.159,49400.0
2012-06-29 12:25:00,55.36,55.39,55.33,55.36,38900.0,35.159,35.1781,35.14,35.159,38900.0
2012-06-29 12:30:00,55.36,55.36,55.28,55.3,29100.0,35.159,35.159,35.1082,35.1209,29100.0
2012-06-29 12:35:00,55.3,55.31,55.27,55.28,29600.0,35.1209,35.1273,35.1019,35.1082,29600.0
2012-06-29 12:40:00,55.28,55.32,55.26,55.28,51300.0,35.1082,35.1336,35.0955,35.1082,51300.0
2012-06-29 12:45:00,55.29,55.35,55.25,55.32,63300.0,35.1146,35.1527,35.0892,35.1336,63300.0
2012-06-29 12:50:00,55.32,55.4,55.29,55.38,45900.0,35.1336,35.1844,35.1146,35.1717,45900.0
2012-06-29 12:55:00,55.38,55.49,55.36,55.48,48400.0,35.1717,35.2416,35.159,35.2352,48400.0
2012-06-29 13:00:00,55.48,55.5,55.44,55.47,45700.0,35.2352,35.2479,35.2098,35.2289,45700.0
2012-06-29 13:05:00,55.47,55.55,55.46,55.53,74700.0,35.2289,35.2797,35.2225,35.267,74700.0
2012-06-29 13:10:00,55.54,55.58,55.53,55.58,50000.0,35.2733,35.2987,35.267,35.2987,50000.0
2012-06-29 13:15:00,55.58,55.65,55.58,55.64,58400.0,35.2987,35.3432,35.2987,35.3368,58400.0
2012-06-29 13:20:00,55.64,55.67,55.59,55.6,55200.0,35.3368,35.3559,35.3051,35.3114,55200.0
2012-06-29 13:25:00,55.59,55.61,55.57,55.58,42500.0,35.3051,35.3178,35.2924,35.2987,42500.0
2012-06-29 13:30:00,55.58,55.59,55.51,55.52,85600.0,35.2987,35.3051,35.2543,35.2606,85600.0
2012-06-29 13:35:00,55.51,55.56,55.51,55.52,39700.0,35.2543,35.286,35.2543,35.2606,39700.0
2012-06-29 13:40:00,55.52,55.6,55.52,55.55,52800.0,35.2606,35.3114,35.2606,35.2797,52800.0
2012-06-29 13:45:00,55.55,55.62,55.55,55.61,37200.0,35.2797,35.3241,35.2797,35.3178,37200.0
2012-06-29 13:50:00,55.62,55.63,55.56,55.56,51600.0,35.3241,35.3305,35.286,35.286,51600.0
2012-06-29 13:55:00,55.57,55.58,55.53,55.54,67000.0,35.2924,35.2987,35.267,35.2733,67000.0
2012-06-29 14:00:00,55.53,55.57,55.48,55.49,70700.0,35.267,35.2924,35.2352,35.2416,70700.0
2012-06-29 14:05:00,55.49,55.55,55.48,55.55,42100.0,35.2416,35.2797,35.2352,35.2797,42100.0
2012-06-29 14:10:00,55.55,55.61,55.54,55.59,53900.0,35.2797,35.3178,35.2733,35.3051,53900.0
2012-06-29 14:15:00,55.59,55.64,55.59,55.64,50800.0,35.3051,35.3368,35.3051,35.3368,50800.0
2012-06-29 14:20:00,55.64,55.64,55.59,55.61,58800.0,35.3368,35.3368,35.3051,35.3178,58800.0
2012-06-29 14:25:00,55.62,55.7,55.6,55.67,85400.0,35.3241,35.375,35.3114,35.3559,85400.0
2012-06-29 14:30:00,55.67,55.7,55.63,55.63,65400.0,35.3559,35.375,35.3305,35.3305,65400.0
2012-06-29 14:35:00,55.63,55.67,55.63,55.65,48500.0,35.3305,35.3559,35.3305,35.3432,48500.0
2012-06-29 14:40:00,55.66,55.68,55.6,55.61,65400.0,35.3496,35.3623,35.3114,35.3178,65400.0
2012-06-29 14:45:00,55.61,55.65,55.57,55.64,76200.0,35.3178,35.3432,35.2924,35.3368,76200.0
2012-06-29 14:50:00,55.65,55.69,55.63,55.68,63900.0,35.3432,35.3686,35.3305,35.3623,63900.0
2012-06-29 14:55:00,55.68,55.7,55.65,55.69,61500.0,35.3623,35.375,35.3432,35.3686,61500.0
2012-06-29 15:00:00,55.68,55.68,55.63,55.64,43900.0,35.3623,35.3623,35.3305,35.3368,43900.0
2012-06-29 15:05:00,55.65,55.7,55.64,55.69,67700.0,35.3432,35.375,35.3368,35.3686,67700.0
2012-06-29 15:10:00,55.69,55.7,55.68,55.69,110200.0,35.3686,35.375,35.3623,35.3686,110200.0
2012-06-29 15:15:00,55.7,55.7,55.69,55.7,59700.0,35.375,35.375,35.3686,35.375,59700.0
2012-06-29 15:20:00,55.7,55.7,55.66,55.68,104500.0,35.375,35.375,35.3496,35.3623,104500.0
2012-06-29 15:25:00,55.68,55.69,55.67,55.69,118800.0,35.3623,35.3686,35.3559,35.3686,118800.0
2012-06-29 15:30:00,55.69,55.7,55.65,55.68,113000.0,35.3686,35.375,35.3432,35.3623,113000.0
2012-06-29 15:35:00,55.68,55.75,55.66,55.66,130100.0,35.3623,35.4067,35.3496,35.3496,130100.0
2012-06-29 15:40:00,55.66,55.75,55.65,55.75,144600.0,35.3496,35.4067,35.3432,35.4067,144600.0
2012-06-29 15:45:00,55.75,55.77,55.66,55.76,269600.0,35.4067,35.4194,35.3496,35.4131,269600.0
2012-06-29 15:50:00,55.76,55.83,55.72,55.82,256600.0,35.4131,35.4575,35.3877,35.4512,256600.0
2012-06-29 15:55:00,55.83,55.87,55.79,55.87,528100.0,35.4575,35.4829,35.4321,35.4829,528100.0
2012-07-02 09:30:00,55.97,56.0,55.83,55.98,227100.0,35.5464,35.5655,35.4575,35.5528,227100.0
2012-07-02 09:35:00,55.97,56.1,55.87,55.87,174800.0,35.5464,35.629,35.4829,35.4829,174800.0
2012-07-02 09:40:00,55.86,56.02,55.84,55.97,107400.0,35.4766,35.5782,35.4639,35.5464,107400.0
2012-07-02 09:45:00,55.97,56.02,55.93,55.94,81000.0,35.5464,35.5782,35.521,35.5274,81000.0
2012-07-02 09:50:00,55.93,55.95,55.76,55.78,113900.0,35.521,35.5337,35.4131,35.4258,113900.0
2012-07-02 09:55:00,55.78,55.88,55.71,55.88,121100.0,35.4258,35.4893,35.3813,35.4893,121100.0
2012-07-02 10:00:00,55.88,55.88,55.29,55.32,333100.0,35.4893,35.4893,35.1146,35.1336,333100.0
2012-07-02 10:05:00,55.31,55.32,55.19,55.26,181700.0,35.1273,35.1336,35.0511,35.0955,181700.0
2012-07-02 10:10:00,55.26,55.43,55.24,55.42,79300.0,35.0955,35.2035,35.0828,35.1971,79300.0
2012-07-02 10:15:00,55.41,55.54,55.39,55.44,65800.0,35.1908,35.2733,35.1781,35.2098,65800.0
2012-07-02 10:20:00,55.42,55.53,55.39,55.47,65000.0,35.1971,35.267,35.1781,35.2289,65000.0
2012-07-02 10:25:00,55.47,55.47,55.32,55.34,112400.0,35.2289,35.2289,35.1336,35.1463,112400.0
2012-07-02 10:30:00,55.34,55.42,55.33,55.33,113600.0,35.1463,35.1971,35.14,35.14,113600.0
2012-07-02 10:35:00,55.34,55.4,55.32,55.35,75800.0,35.1463,35.1844,35.1336,35.1527,75800.0
2012-07-02 10:40:00,55.35,55.41,55.35,55.41,83600.0,35.1527,35.1908,35.1527,35.1908,83600.0
2012-07-02 10:45:00,55.41,55.66,55.41,55.64,98100.0,35.1908,35.3496,35.1908,35.3368,98100.0
2012-07-02 10:50:00,55.65,55.71,55.53,55.54,87700.0,35.3432,35.3813,35.267,35.2733,87700.0
2012-07-02 10:55:00,55.55,55.56,55.39,55.39,60400.0,35.2797,35.286,35.1781,35.1781,60400.0
2012-07-02 11:00:00,55.4,55.43,55.29,55.39,129400.0,35.1844,35.2035,35.1146,35.1781,129400.0
2012-07-02 11:05:00,55.39,55.52,55.39,55.47,44800.0,35.1781,35.2606,35.1781,35.2289,44800.0
2012-07-02 11:10:00,55.45,55.45,55.34,55.38,78200.0,35.2162,35.2162,35.1463,35.1717,78200.0
2012-07-02 11:15:00,55.38,55.41,55.32,55.36,65700.0,35.1717,35.1908,35.1336,35.159,65700.0
2012-07-02 11:20:00,55.36,55.43,55.34,55.35,64200.0,35.159,35.2035,35.1463,35.1527,64200.0
2012-07-02 11:25:00,55.35,55.35,55.29,55.32,37600.0,35.1527,35.1527,35.1146,35.1336,37600.0
2012-07-02 11:30:00,55.32,55.38,55.3,55.3,53600.0,35.1336,35.1717,35.1209,35.1209,53600.0
2012-07-02 11:35:00,55.32,55.38,55.3,55.35,61100.0,35.1336,35.1717,35.1209,35.1527,61100.0
2012-07-02 11:40:00,55.34,55.35,55.28,55.29,42100.0,35.1463,35.1527,35.1082,35.1146,42100.0
2012-07-02 11:45:00,55.3,55.36,55.29,55.31,35800.0,35.1209,35.159,35.1146,35.1273,35800.0
2012-07-02 11:50:00,55.31,55.37,55.3,55.37,37700.0,35.1273,35.1654,35.1209,35.1654,37700.0
2012-07-02 11:55:00,55.37,55.4,55.29,55.3,44800.0,35.1654,35.1844,35.1146,35.1209,44800.0
2012-07-02 12:00:00,55.3,55.36,55.3,55.32,45900.0,35.1209,35.159,35.1209,35.1336,45900.0
2012-07-02 12:05:00,55.33,55.35,55.31,55.32,33900.0,35.14,35.1527,35.1273,35.1336,33900.0
2012-07-02 12:10:00,55.33,55.36,55.3,55.32,27500.0,35.14,35.159,35.1209,35.1336,27500.0
2012-07-02 12:15:00,55.32,55.34,55.24,55.28,53300.0,35.1336,35.1463,35.0828,35.1082,53300.0
2012-07-02 12:20:00,55.28,55.36,55.27,55.36,29100.0,35.1082,35.159,35.1019,35.159,29100.0
2012-07-02 12:25:00,55.37,55.4,55.35,55.36,32400.0,35.1654,35.1844,35.1527,35.159,32400.0
2012-07-02 12:30:00,55.37,55.41,55.36,55.39,64200.0,35.1654,35.1908,35.159,35.1781,64200.0
2012-07-02 12:35:00,55.39,55.45,55.38,55.39,56400.0,35.1781,35.2162,35.1717,35.1781,56400.0
2012-07-02 12:40:00,55.4,55.42,55.34,55.36,33500.0,35.1844,35.1971,35.1463,35.159,33500.0
2012-07-02 12:45:00,55.36,55.45,55.35,55.44,36500.0,35.159,35.2162,35.1527,35.2098,36500.0
2012-07-02 12:50:00,55.44,55.49,55.4,55.41,57500.0,35.2098,35.2416,35.1844,35.1908,57500.0
2012-07-02 12:55:00,55.41,55.43,55.4,55.43,21600.0,35.1908,35.2035,35.1844,35.2035,21600.0
2012-07-02 13:00:00,55.43,55.44,55.39,55.39,37600.0,35.2035,35.2098,35.1781,35.1781,37600.0
2012-07-02 13:05:00,55.39,55.41,55.37,55.4,48700.0,35.1781,35.1908,35.1654,35.1844,48700.0
2012-07-02 13:10:00,55.4,55.42,55.38,55.39,28800.0,35.1844,35.1971,35.1717,35.1781,28800.0
2012-07-02 13:15:00,55.39,55.44,55.37,55.44,37100.0,35.1781,35.2098,35.1654,35.2098,37100.0
2012-07-02 13:20:00,55.44,55.54,55.43,55.54,34800.0,35.2098,35.2733,35.2035,35.2733,34800.0
2012-07-02 13:25:00,55.54,55.6,55.54,55.58,60200.0,35.2733,35.3114,35.2733,35.2987,60200.0
2012-07-02 13:30:00,55.56,55.64,55.56,55.64,30700.0,35.286,35.3368,35.286,35.3368,30700.0
2012-07-02 13:35:00,55.64,55.66,55.6,55.62,74000.0,35.3368,35.3496,35.3114,35.3241,74000.0
2012-07-02 13:40:00,55.62,55.63,55.57,55.61,42600.0,35.3241,35.3305,35.2924,35.3178,42600.0
2012-07-02 13:45:00,55.61,55.62,55.56,55.58,39000.0,35.3178,35.3241,35.286,35.2987,39000.0
2012-07-02 13:50:00,55.57,55.57,55.51,55.53,28800.0,35.2924,35.2924,35.2543,35.267,28800.0
2012-07-02 13:55:00,55.54,55.58,55.5,55.52,29600.0,35.2733,35.2987,35.2479,35.2606,29600.0
2012-07-02 14:00:00,55.53,55.53,55.47,55.51,71400.0,35.267,35.267,35.2289,35.2543,71400.0
2012-07-02 14:05:00,55.51,55.59,55.51,55.59,53900.0,35.2543,35.3051,35.2543,35.3051,53900.0
2012-07-02 14:10:00,55.6,55.65,55.57,55.58,54300.0,35.3114,35.3432,35.2924,35.2987,54300.0
2012-07-02 14:15:00,55.58,55.64,55.54,55.57,59300.0,35.2987,35.3368,35.2733,35.2924,59300.0
2012-07-02 14:20:00,55.57,55.61,55.55,55.59,46600.0,35.2924,35.3178,35.2797,35.3051,46600.0
2012-07-02 14:25:00,55.59,55.63,55.58,55.58,32600.0,35.3051,35.3305,35.2987,35.2987,32600.0
2012-07-02 14:30:00,55.59,55.61,55.51,55.51,47300.0,35.3051,35.3178,35.2543,35.2543,47300.0
2012-07-02 14:35:00,55.52,55.58,55.51,55.57,42900.0,35.2606,35.2987,35.2543,35.2924,42900.0
2012-07-02 14:40:00,55.57,55.6,55.54,55.59,33700.0,35.2924,35.3114,35.2733,35.3051,33700.0
2012-07-02 14:45:00,55.57,55.59,55.54,55.55,30200.0,35.2924,35.3051,35.2733,35.2797,30200.0
2012-07-02 14:50:00,55.55,55.58,55.54,55.58,52400.0,35.2797,35.2987,35.2733,35.2987,52400.0
2012-07-02 14:55:00,55.58,55.66,55.58,55.65,41900.0,35.2987,35.3496,35.2987,35.3432,41900.0
2012-07-02 15:00:00,55.64,55.68,55.61,55.61,47100.0,35.3368,35.3623,35.3178,35.3178,47100.0
2012-07-02 15:05:00,55.62,55.63,55.55,55.55,46200.0,35.3241,35.3305,35.2797,35.2797,46200.0
2012-07-02 15:10:00,55.55,55.59,55.53,55.57,65700.0,35.2797,35.3051,35.267,35.2924,65700.0
2012-07-02 15:15:00,55.57,55.62,55.56,55.57,52600.0,35.2924,35.3241,35.286,35.2924,52600.0
2012-07-02 15:20:00,55.56,55.66,55.53,55.63,60200.0,35.286,35.3496,35.267,35.3305,60200.0
2012-07-02 15:25:00,55.63,55.67,55.57,55.63,56700.0,35.3305,35.3559,35.2924,35.3305,56700.0
2012-07-02 15:30:00,55.64,55.71,55.61,55.7,70700.0,35.3368,35.3813,35.3178,35.375,70700.0
2012-07-02 15:35:00,55.69,55.77,55.69,55.73,121100.0,35.3686,35.4194,35.3686,35.394,121100.0
2012-07-02 15:40:00,55.73,55.77,55.69,55.7,69100.0,35.394,35.4194,35.3686,35.375,69100.0
2012-07-02 15:45:00,55.7,55.71,55.62,55.68,146100.0,35.375,35.3813,35.3241,35.3623,146100.0
2012-07-02 15:50:00,55.68,55.7,55.65,55.66,106100.0,35.3623,35.375,35.3432,35.3496,106100.0
2012-07-02 15:55:00,55.65,55.75,55.64,55.71,286000.0,35.3432,35.4067,35.3368,35.3813,286000.0
2012-07-03 09:30:00,56.01,56.09,55.82,55.93,275100.0,35.5718,35.6226,35.4512,35.521,275100.0
2012-07-03 09:35:00,55.92,56.05,55.86,56.03,272000.0,35.5147,35.5972,35.4766,35.5845,272000.0
2012-07-03 09:40:00,56.03,56.1,55.96,56.02,172900.0,35.5845,35.629,35.5401,35.5782,172900.0
2012-07-03 09:45:00,56.02,56.15,56.0,56.12,316200.0,35.5782,35.6607,35.5655,35.6417,316200.0
2012-07-03 09:50:00,56.11,56.13,56.01,56.11,110000.0,35.6353,35.648,35.5718,35.6353,110000.0
2012-07-03 09:55:00,56.11,56.14,56.07,56.09,238500.0,35.6353,35.6544,35.6099,35.6226,238500.0
2012-07-03 10:00:00,56.09,56.15,56.03,56.04,296500.0,35.6226,35.6607,35.5845,35.5909,296500.0
2012-07-03 10:05:00,56.05,56.11,55.99,56.07,168700.0,35.5972,35.6353,35.5591,35.6099,168700.0
2012-07-03 10:10:00,56.06,56.08,55.99,56.04,120400.0,35.6036,35.6163,35.5591,35.5909,120400.0
2012-07-03 10:15:00,56.04,56.06,55.97,56.02,102200.0,35.5909,35.6036,35.5464,35.5782,102200.0
2012-07-03 10:20:00,56.03,56.08,56.0,56.05,92500.0,35.5845,35.6163,35.5655,35.5972,92500.0
2012-07-03 10:25:00,56.05,56.12,56.03,56.07,96800.0,35.5972,35.6417,35.5845,35.6099,96800.0
2012-07-03 10:30:00,56.06,56.17,56.04,56.16,73500.0,35.6036,35.6735,35.5909,35.6671,73500.0
2012-07-03 10:35:00,56.17,56.27,56.15,56.19,132100.0,35.6735,35.737,35.6607,35.6862,132100.0
2012-07-03 10:40:00,56.2,56.22,56.17,56.19,78000.0,35.6925,35.7052,35.6735,35.6862,78000.0
2012-07-03 10:45:00,56.19,56.23,56.18,56.2,97100.0,35.6862,35.7116,35.6798,35.6925,97100.0
2012-07-03 10:50:00,56.2,56.22,56.18,56.22,89800.0,35.6925,35.7052,35.6798,35.7052,89800.0
2012-07-03 10:55:00,56.22,56.22,56.16,56.17,79200.0,35.7052,35.7052,35.6671,35.6735,79200.0
2012-07-03 11:00:00,56.16,56.26,56.16,56.26,76600.0,35.6671,35.7306,35.6671,35.7306,76600.0
2012-07-03 11:05:00,56.26,56.33,56.25,56.27,108200.0,35.7306,35.7751,35.7243,35.737,108200.0
2012-07-03 11:10:00,56.27,56.33,56.2,56.32,118900.0,35.737,35.7751,35.6925,35.7687,118900.0
2012-07-03 11:15:00,56.32,56.32,56.25,56.3,60500.0,35.7687,35.7687,35.7243,35.756,60500.0
2012-07-03 11:20:00,56.3,56.31,56.27,56.29,76500.0,35.756,35.7624,35.737,35.7497,76500.0
2012-07-03 11:25:00,56.29,56.31,56.28,56.3,82700.0,35.7497,35.7624,35.7433,35.756,82700.0
2012-07-03 11:30:00,56.29,56.3,56.26,56.27,54200.0,35.7497,35.756,35.7306,35.737,54200.0
2012-07-03 11:35:00,56.27,56.31,56.27,56.29,93000.0,35.737,35.7624,35.737,35.7497,93000.0
2012-07-03 11:40:00,56.29,56.29,56.21,56.23,55700.0,35.7497,35.7497,35.6989,35.7116,55700.0
2012-07-03 11:45:00,56.23,56.23,56.2,56.22,104000.0,35.7116,35.7116,35.6925,35.7052,104000.0
2012-07-03 11:50:00,56.21,56.24,56.17,56.18,115400.0,35.6989,35.7179,35.6735,35.6798,115400.0
2012-07-03 11:55:00,56.19,56.21,56.17,56.19,85300.0,35.6862,35.6989,35.6735,35.6862,85300.0
2012-07-03 12:00:00,56.19,56.25,56.18,56.24,100700.0,35.6862,35.7243,35.6798,35.7179,100700.0
2012-07-03 12:05:00,56.24,56.29,56.23,56.26,90700.0,35.7179,35.7497,35.7116,35.7306,90700.0
2012-07-03 12:10:00,56.26,56.27,56.21,56.24,89400.0,35.7306,35.737,35.6989,35.7179,89400.0
2012-07-03 12:15:00,56.23,56.3,56.23,56.29,125800.0,35.7116,35.756,35.7116,35.7497,125800.0
2012-07-03 12:20:00,56.29,56.34,56.26,56.33,109800.0,35.7497,35.7814,35.7306,35.7751,109800.0
2012-07-03 12:25:00,56.33,56.45,56.33,56.43,150400.0,35.7751,35.8513,35.7751,35.8386,150400.0
2012-07-03 12:30:00,56.43,56.43,56.33,56.34,114500.0,35.8386,35.8386,35.7751,35.7814,114500.0
2012-07-03 12:35:00,56.34,56.44,56.33,56.44,117900.0,35.7814,35.8449,35.7751,35.8449,117900.0
2012-07-03 12:40:00,56.44,56.47,56.43,56.45,102200.0,35.8449,35.864,35.8386,35.8513,102200.0
2012-07-03 12:45:00,56.45,56.46,56.36,56.38,111400.0,35.8513,35.8576,35.7941,35.8068,111400.0
2012-07-03 12:50:00,56.38,56.45,56.37,56.45,149200.0,35.8068,35.8513,35.8005,35.8513,149200.0
2012-07-03 12:55:00,56.44,56.45,56.4,56.42,269800.0,35.8449,35.8513,35.8195,35.8322,269800.0
2012-07-05 09:30:00,56.23,56.31,55.71,55.98,213600.0,35.7116,35.7624,35.3813,35.5528,213600.0
2012-07-05 09:35:00,55.94,56.09,55.87,55.94,77100.0,35.5274,35.6226,35.4829,35.5274,77100.0
2012-07-05 09:40:00,55.94,56.01,55.8,55.87,142300.0,35.5274,35.5718,35.4385,35.4829,142300.0
2012-07-05 09:45:00,55.87,55.92,55.71,55.73,71300.0,35.4829,35.5147,35.3813,35.394,71300.0
2012-07-05 09:50:00,55.73,55.78,55.61,55.69,97800.0,35.394,35.4258,35.3178,35.3686,97800.0
2012-07-05 09:55:00,55.7,55.73,55.6,55.65,85300.0,35.375,35.394,35.3114,35.3432,85300.0
2012-07-05 10:00:00,55.64,55.7,55.47,55.49,148800.0,35.3368,35.375,35.2289,35.2416,148800.0
2012-07-05 10:05:00,55.5,55.52,55.43,55.46,82400.0,35.2479,35.2606,35.2035,35.2225,82400.0
2012-07-05 10:10:00,55.48,55.58,55.46,55.57,38400.0,35.2352,35.2987,35.2225,35.2924,38400.0
2012-07-05 10:15:00,55.56,55.62,55.53,55.54,111700.0,35.286,35.3241,35.267,35.2733,111700.0
2012-07-05 10:20:00,55.54,55.64,55.54,55.62,82000.0,35.2733,35.3368,35.2733,35.3241,82000.0
2012-07-05 10:25:00,55.62,55.69,55.56,55.61,53700.0,35.3241,35.3686,35.286,35.3178,53700.0
2012-07-05 10:30:00,55.62,55.73,55.61,55.64,42600.0,35.3241,35.394,35.3178,35.3368,42600.0
2012-07-05 10:35:00,55.65,55.67,55.57,55.62,28500.0,35.3432,35.3559,35.2924,35.3241,28500.0
2012-07-05 10:40:00,55.62,55.72,55.6,55.67,68300.0,35.3241,35.3877,35.3114,35.3559,68300.0
2012-07-05 10:45:00,55.68,55.7,55.66,55.69,99000.0,35.3623,35.375,35.3496,35.3686,99000.0
2012-07-05 10:50:00,55.69,55.69,55.62,55.66,85300.0,35.3686,35.3686,35.3241,35.3496,85300.0
2012-07-05 10:55:00,55.65,55.71,55.61,55.63,62600.0,35.3432,35.3813,35.3178,35.3305,62600.0
2012-07-05 11:00:00,55.63,55.72,55.63,55.71,100700.0,35.3305,35.3877,35.3305,35.3813,100700.0
2012-07-05 11:05:00,55.71,55.75,55.66,55.73,58500.0,35.3813,35.4067,35.3496,35.394,58500.0
2012-07-05 11:10:00,55.73,55.76,55.66,55.69,58800.0,35.394,35.4131,35.3496,35.3686,58800.0
2012-07-05 11:15:00,55.69,55.75,55.63,55.74,60800.0,35.3686,35.4067,35.3305,35.4004,60800.0
2012-07-05 11:20:00,55.74,55.75,55.71,55.75,68200.0,35.4004,35.4067,35.3813,35.4067,68200.0
2012-07-05 11:25:00,55.75,55.75,55.72,55.75,49000.0,35.4067,35.4067,35.3877,35.4067,49000.0
2012-07-05 11:30:00,55.74,55.76,55.73,55.75,55200.0,35.4004,35.4131,35.394,35.4067,55200.0
2012-07-05 11:35:00,55.75,55.75,55.63,55.64,89200.0,35.4067,35.4067,35.3305,35.3368,89200.0
2012-07-05 11:40:00,55.64,55.71,55.64,55.65,52300.0,35.3368,35.3813,35.3368,35.3432,52300.0
2012-07-05 11:45:00,55.65,55.71,55.65,55.7,145600.0,35.3432,35.3813,35.3432,35.375,145600.0
2012-07-05 11:50:00,55.69,55.7,55.6,55.67,145100.0,35.3686,35.375,35.3114,35.3559,145100.0
2012-07-05 11:55:00,55.67,55.7,55.65,55.65,32200.0,35.3559,35.375,35.3432,35.3432,32200.0
2012-07-05 12:00:00,55.66,55.68,55.63,55.64,34600.0,35.3496,35.3623,35.3305,35.3368,34600.0
2012-07-05 12:05:00,55.65,55.68,55.6,55.63,37200.0,35.3432,35.3623,35.3114,35.3305,37200.0
2012-07-05 12:10:00,55.63,55.68,55.62,55.67,80400.0,35.3305,35.3623,35.3241,35.3559,80400.0
2012-07-05 12:15:00,55.67,55.68,55.64,55.66,109600.0,35.3559,35.3623,35.3368,35.3496,109600.0
2012-07-05 12:20:00,55.67,55.68,55.58,55.59,47700.0,35.3559,35.3623,35.2987,35.3051,47700.0
2012-07-05 12:25:00,55.58,55.63,55.55,55.55,38100.0,35.2987,35.3305,35.2797,35.2797,38100.0
2012-07-05 12:30:00,55.56,55.56,55.5,55.52,66500.0,35.286,35.286,35.2479,35.2606,66500.0
2012-07-05 12:35:00,55.53,55.56,55.5,55.53,21500.0,35.267,35.286,35.2479,35.267,21500.0
2012-07-05 12:40:00,55.53,55.58,55.51,55.58,32400.0,35.267,35.2987,35.2543,35.2987,32400.0
2012-07-05 12:45:00,55.56,55.6,55.52,55.53,33400.0,35.286,35.3114,35.2606,35.267,33400.0
2012-07-05 12:50:00,55.53,55.58,55.53,55.54,57400.0,35.267,35.2987,35.267,35.2733,57400.0
2012-07-05 12:55:00,55.54,55.6,55.54,55.59,37400.0,35.2733,35.3114,35.2733,35.3051,37400.0
2012-07-05 13:00:00,55.6,55.62,55.58,55.61,26400.0,35.3114,35.3241,35.2987,35.3178,26400.0
2012-07-05 13:05:00,55.6,55.62,55.6,55.61,74800.0,35.3114,35.3241,35.3114,35.3178,74800.0
2012-07-05 13:10:00,55.6,55.63,55.59,55.6,56800.0,35.3114,35.3305,35.3051,35.3114,56800.0
2012-07-05 13:15:00,55.61,55.61,55.56,55.57,35200.0,35.3178,35.3178,35.286,35.2924,35200.0
2012-07-05 13:20:00,55.57,55.58,55.53,55.53,46000.0,35.2924,35.2987,35.267,35.267,46000.0
2012-07-05 13:25:00,55.54,55.6,55.54,55.55,56500.0,35.2733,35.3114,35.2733,35.2797,56500.0
2012-07-05 13:30:00,55.55,55.56,55.45,55.46,72300.0,35.2797,35.286,35.2162,35.2225,72300.0
2012-07-05 13:35:00,55.47,55.47,55.41,55.41,54600.0,35.2289,35.2289,35.1908,35.1908,54600.0
2012-07-05 13:40:00,55.41,55.41,55.36,55.38,40500.0,35.1908,35.1908,35.159,35.1717,40500.0
2012-07-05 13:45:00,55.38,55.6,55.38,55.54,83200.0,35.1717,35.3114,35.1717,35.2733,83200.0
2012-07-05 13:50:00,55.53,55.56,55.52,55.56,54000.0,35.267,35.286,35.2606,35.286,54000.0
2012-07-05 13:55:00,55.56,55.56,55.48,55.5,53700.0,35.286,35.286,35.2352,35.2479,53700.0
2012-07-05 14:00:00,55.49,55.5,55.37,55.4,147400.0,35.2416,35.2479,35.1654,35.1844,147400.0
2012-07-05 14:05:00,55.39,55.46,55.39,55.4,68000.0,35.1781,35.2225,35.1781,35.1844,68000.0
2012-07-05 14:10:00,55.41,55.48,55.41,55.47,21400.0,35.1908,35.2352,35.1908,35.2289,21400.0
2012-07-05 14:15:00,55.48,55.5,55.45,55.46,54300.0,35.2352,35.2479,35.2162,35.2225,54300.0
2012-07-05 14:20:00,55.46,55.46,55.42,55.45,44700.0,35.2225,35.2225,35.1971,35.2162,44700.0
2012-07-05 14:25:00,55.44,55.49,55.44,55.48,36700.0,35.2098,35.2416,35.2098,35.2352,36700.0
2012-07-05 14:30:00,55.47,55.47,55.4,55.4,30600.0,35.2289,35.2289,35.1844,35.1844,30600.0
2012-07-05 14:35:00,55.41,55.41,55.35,55.38,70600.0,35.1908,35.1908,35.1527,35.1717,70600.0
2012-07-05 14:40:00,55.38,55.45,55.38,55.45,51700.0,35.1717,35.2162,35.1717,35.2162,51700.0
2012-07-05 14:45:00,55.44,55.48,55.38,55.4,70000.0,35.2098,35.2352,35.1717,35.1844,70000.0
2012-07-05 14:50:00,55.41,55.41,55.33,55.34,97600.0,35.1908,35.1908,35.14,35.1463,97600.0
2012-07-05 14:55:00,55.34,55.35,55.27,55.27,88500.0,35.1463,35.1527,35.1019,35.1019,88500.0
2012-07-05 15:00:00,55.28,55.31,55.27,55.31,88300.0,35.1082,35.1273,35.1019,35.1273,88300.0
2012-07-05 15:05:00,55.31,55.4,55.3,55.39,76500.0,35.1273,35.1844,35.1209,35.1781,76500.0
2012-07-05 15:10:00,55.4,55.41,55.32,55.37,80700.0,35.1844,35.1908,35.1336,35.1654,80700.0
2012-07-05 15:15:00,55.38,55.38,55.26,55.27,70700.0,35.1717,35.1717,35.0955,35.1019,70700.0
2012-07-05 15:20:00,55.27,55.31,55.19,55.25,226600.0,35.1019,35.1273,35.0511,35.0892,226600.0
2012-07-05 15:25:00,55.24,55.35,55.24,55.31,143500.0,35.0828,35.1527,35.0828,35.1273,143500.0
2012-07-05 15:30:00,55.31,55.32,55.26,55.31,133300.0,35.1273,35.1336,35.0955,35.1273,133300.0
2012-07-05 15:35:00,55.32,55.32,55.23,55.3,81100.0,35.1336,35.1336,35.0765,35.1209,81100.0
2012-07-05 15:40:00,55.29,55.38,55.25,55.26,138300.0,35.1146,35.1717,35.0892,35.0955,138300.0
2012-07-05 15:45:00,55.25,55.33,55.24,55.32,231100.0,35.0892,35.14,35.0828,35.1336,231100.0
2012-07-05 15:50:00,55.32,55.35,55.28,55.33,248700.0,35.1336,35.1527,35.1082,35.14,248700.0
2012-07-05 15:55:00,55.33,55.34,55.26,55.3,325000.0,35.14,35.1463,35.0955,35.1209,325000.0
2012-07-06 09:30:00,54.77,54.77,54.51,54.53,205000.0,34.7843,34.7843,34.6192,34.6319,205000.0
2012-07-06 09:35:00,54.52,54.61,54.37,54.56,129200.0,34.6255,34.6827,34.5303,34.6509,129200.0
2012-07-06 09:40:00,54.54,54.58,54.41,54.45,111600.0,34.6382,34.6636,34.5557,34.5811,111600.0
2012-07-06 09:45:00,54.45,54.57,54.4,54.43,145800.0,34.5811,34.6573,34.5493,34.5684,145800.0
2012-07-06 09:50:00,54.41,54.45,54.31,54.36,143100.0,34.5557,34.5811,34.4922,34.5239,143100.0
2012-07-06 09:55:00,54.37,54.41,54.31,54.38,88200.0,34.5303,34.5557,34.4922,34.5366,88200.0
2012-07-06 10:00:00,54.39,54.51,54.35,54.48,131200.0,34.543,34.6192,34.5176,34.6001,131200.0
2012-07-06 10:05:00,54.49,54.49,54.32,54.36,96000.0,34.6065,34.6065,34.4985,34.5239,96000.0
2012-07-06 10:10:00,54.36,54.41,54.25,54.36,141400.0,34.5239,34.5557,34.4541,34.5239,141400.0
2012-07-06 10:15:00,54.36,54.42,54.26,54.36,86800.0,34.5239,34.562,34.4604,34.5239,86800.0
2012-07-06 10:20:00,54.36,54.55,54.34,54.55,110000.0,34.5239,34.6446,34.5112,34.6446,110000.0
2012-07-06 10:25:00,54.55,54.64,54.53,54.6,95400.0,34.6446,34.7018,34.6319,34.6763,95400.0
2012-07-06 10:30:00,54.61,54.66,54.55,54.55,120300.0,34.6827,34.7145,34.6446,34.6446,120300.0
2012-07-06 10:35:00,54.56,54.7,54.53,54.66,88000.0,34.6509,34.7399,34.6319,34.7145,88000.0
2012-07-06 10:40:00,54.66,54.7,54.61,54.66,124800.0,34.7145,34.7399,34.6827,34.7145,124800.0
2012-07-06 10:45:00,54.66,54.68,54.63,54.66,75000.0,34.7145,34.7272,34.6954,34.7145,75000.0
2012-07-06 10:50:00,54.66,54.72,54.65,54.72,86600.0,34.7145,34.7526,34.7081,34.7526,86600.0
2012-07-06 10:55:00,54.7,54.8,54.69,54.74,89700.0,34.7399,34.8034,34.7335,34.7653,89700.0
2012-07-06 11:00:00,54.75,54.81,54.69,54.81,62600.0,34.7716,34.8097,34.7335,34.8097,62600.0
2012-07-06 11:05:00,54.81,54.91,54.8,54.9,54100.0,34.8097,34.8732,34.8034,34.8669,54100.0
2012-07-06 11:10:00,54.9,54.91,54.81,54.81,63500.0,34.8669,34.8732,34.8097,34.8097,63500.0
2012-07-06 11:15:00,54.82,54.84,54.77,54.83,43900.0,34.8161,34.8288,34.7843,34.8224,43900.0
2012-07-06 11:20:00,54.84,54.85,54.62,54.63,70800.0,34.8288,34.8351,34.689,34.6954,70800.0
2012-07-06 11:25:00,54.62,54.69,54.58,54.59,39700.0,34.689,34.7335,34.6636,34.67,39700.0
2012-07-06 11:30:00,54.6,54.63,54.57,54.62,51700.0,34.6763,34.6954,34.6573,34.689,51700.0
2012-07-06 11:35:00,54.62,54.66,54.61,54.64,45800.0,34.689,34.7145,34.6827,34.7018,45800.0
2012-07-06 11:40:00,54.64,54.77,54.61,54.75,71000.0,34.7018,34.7843,34.6827,34.7716,71000.0
2012-07-06 11:45:00,54.76,54.79,54.72,54.76,46500.0,34.778,34.797,34.7526,34.778,46500.0
2012-07-06 11:50:00,54.76,54.78,54.69,54.76,35300.0,34.778,34.7907,34.7335,34.778,35300.0
2012-07-06 11:55:00,54.76,54.76,54.62,54.62,49600.0,34.778,34.778,34.689,34.689,49600.0
2012-07-06 12:00:00,54.62,54.67,54.58,54.67,60500.0,34.689,34.7208,34.6636,34.7208,60500.0
2012-07-06 12:05:00,54.66,54.7,54.66,54.69,45500.0,34.7145,34.7399,34.7145,34.7335,45500.0
2012-07-06 12:10:00,54.7,54.71,54.63,54.63,49900.0,34.7399,34.7462,34.6954,34.6954,49900.0
2012-07-06 12:15:00,54.63,54.75,54.62,54.7,49300.0,34.6954,34.7716,34.689,34.7399,49300.0
2012-07-06 12:20:00,54.7,54.71,54.63,54.64,30900.0,34.7399,34.7462,34.6954,34.7018,30900.0
2012-07-06 12:25:00,54.65,54.74,54.62,54.72,49300.0,34.7081,34.7653,34.689,34.7526,49300.0
2012-07-06 12:30:00,54.71,54.77,54.7,54.73,45000.0,34.7462,34.7843,34.7399,34.7589,45000.0
2012-07-06 12:35:00,54.72,54.73,54.7,54.7,28400.0,34.7526,34.7589,34.7399,34.7399,28400.0
2012-07-06 12:40:00,54.7,54.78,54.7,54.77,41000.0,34.7399,34.7907,34.7399,34.7843,41000.0
2012-07-06 12:45:00,54.76,54.78,54.72,54.76,62500.0,34.778,34.7907,34.7526,34.778,62500.0
2012-07-06 12:50:00,54.77,54.81,54.76,54.76,26400.0,34.7843,34.8097,34.778,34.778,26400.0
2012-07-06 12:55:00,54.77,54.79,54.76,54.77,28600.0,34.7843,34.797,34.778,34.7843,28600.0
2012-07-06 13:00:00,54.77,54.77,54.7,54.71,45500.0,34.7843,34.7843,34.7399,34.7462,45500.0
2012-07-06 13:05:00,54.71,54.75,54.7,54.73,22900.0,34.7462,34.7716,34.7399,34.7589,22900.0
2012-07-06 13:10:00,54.72,54.76,54.72,54.74,33900.0,34.7526,34.778,34.7526,34.7653,33900.0
2012-07-06 13:15:00,54.74,54.82,54.73,54.8,52000.0,34.7653,34.8161,34.7589,34.8034,52000.0
2012-07-06 13:20:00,54.79,54.8,54.73,54.78,26100.0,34.797,34.8034,34.7589,34.7907,26100.0
2012-07-06 13:25:00,54.78,54.78,54.71,54.71,29100.0,34.7907,34.7907,34.7462,34.7462,29100.0
2012-07-06 13:30:00,54.71,54.74,54.7,54.73,28900.0,34.7462,34.7653,34.7399,34.7589,28900.0
2012-07-06 13:35:00,54.73,54.77,54.71,54.73,43600.0,34.7589,34.7843,34.7462,34.7589,43600.0
2012-07-06 13:40:00,54.72,54.73,54.66,54.66,55400.0,34.7526,34.7589,34.7145,34.7145,55400.0
2012-07-06 13:45:00,54.67,54.67,54.6,54.62,32100.0,34.7208,34.7208,34.6763,34.689,32100.0
2012-07-06 13:50:00,54.62,54.63,54.55,54.55,27200.0,34.689,34.6954,34.6446,34.6446,27200.0
2012-07-06 13:55:00,54.55,54.58,54.52,54.56,42500.0,34.6446,34.6636,34.6255,34.6509,42500.0
2012-07-06 14:00:00,54.56,54.57,54.52,54.56,27500.0,34.6509,34.6573,34.6255,34.6509,27500.0
2012-07-06 14:05:00,54.56,54.56,54.51,54.54,64700.0,34.6509,34.6509,34.6192,34.6382,64700.0
2012-07-06 14:10:00,54.53,54.6,54.53,54.59,67500.0,34.6319,34.6763,34.6319,34.67,67500.0
2012-07-06 14:15:00,54.59,54.6,54.47,54.5,74700.0,34.67,34.6763,34.5938,34.6128,74700.0
2012-07-06 14:20:00,54.49,54.56,54.46,54.51,70500.0,34.6065,34.6509,34.5874,34.6192,70500.0
2012-07-06 14:25:00,54.52,54.54,54.49,54.5,43200.0,34.6255,34.6382,34.6065,34.6128,43200.0
2012-07-06 14:30:00,54.5,54.54,54.44,54.53,51600.0,34.6128,34.6382,34.5747,34.6319,51600.0
2012-07-06 14:35:00,54.54,54.57,54.53,54.56,43400.0,34.6382,34.6573,34.6319,34.6509,43400.0
2012-07-06 14:40:00,54.55,54.56,54.5,54.55,45100.0,34.6446,34.6509,34.6128,34.6446,45100.0
2012-07-06 14:45:00,54.55,54.59,54.53,54.58,62600.0,34.6446,34.67,34.6319,34.6636,62600.0
2012-07-06 14:50:00,54.57,54.63,54.54,54.63,50400.0,34.6573,34.6954,34.6382,34.6954,50400.0
2012-07-06 14:55:00,54.64,54.65,54.56,54.58,42600.0,34.7018,34.7081,34.6509,34.6636,42600.0
2012-07-06 15:00:00,54.58,54.62,54.56,54.59,48400.0,34.6636,34.689,34.6509,34.67,48400.0
2012-07-06 15:05:00,54.58,54.61,54.57,54.61,65400.0,34.6636,34.6827,34.6573,34.6827,65400.0
2012-07-06 15:10:00,54.62,54.66,54.6,54.66,46900.0,34.689,34.7145,34.6763,34.7145,46900.0
2012-07-06 15:15:00,54.67,54.73,54.63,54.73,72300.0,34.7208,34.7589,34.6954,34.7589,72300.0
2012-07-06 15:20:00,54.73,54.76,54.67,54.71,91600.0,34.7589,34.778,34.7208,34.7462,91600.0
2012-07-06 15:25:00,54.72,54.76,54.64,54.76,97300.0,34.7526,34.778,34.7018,34.778,97300.0
2012-07-06 15:30:00,54.76,54.8,54.75,54.75,75600.0,34.778,34.8034,34.7716,34.7716,75600.0
2012-07-06 15:35:00,54.76,54.78,54.65,54.66,115500.0,34.778,34.7907,34.7081,34.7145,115500.0
2012-07-06 15:40:00,54.67,54.76,54.64,54.73,109700.0,34.7208,34.778,34.7018,34.7589,109700.0
2012-07-06 15:45:00,54.73,54.83,54.69,54.76,241100.0,34.7589,34.8224,34.7335,34.778,241100.0
2012-07-06 15:50:00,54.77,54.81,54.72,54.77,175900.0,34.7843,34.8097,34.7526,34.7843,175900.0
2012-07-06 15:55:00,54.77,54.84,54.71,54.75,288000.0,34.7843,34.8288,34.7462,34.7716,288000.0
2012-07-09 09:30:00,54.67,54.75,54.54,54.56,140100.0,34.7208,34.7716,34.6382,34.6509,140100.0
2012-07-09 09:35:00,54.56,54.56,54.43,54.49,63700.0,34.6509,34.6509,34.5684,34.6065,63700.0
2012-07-09 09:40:00,54.47,54.47,54.28,54.36,68000.0,34.5938,34.5938,34.4731,34.5239,68000.0
2012-07-09 09:45:00,54.38,54.4,54.28,54.38,73500.0,34.5366,34.5493,34.4731,34.5366,73500.0
2012-07-09 09:50:00,54.38,54.41,54.28,54.33,91400.0,34.5366,34.5557,34.4731,34.5049,91400.0
2012-07-09 09:55:00,54.32,54.4,54.29,54.31,38800.0,34.4985,34.5493,34.4795,34.4922,38800.0
2012-07-09 10:00:00,54.31,54.33,54.21,54.31,79900.0,34.4922,34.5049,34.4287,34.4922,79900.0
2012-07-09 10:05:00,54.32,54.41,54.27,54.36,70100.0,34.4985,34.5557,34.4668,34.5239,70100.0
2012-07-09 10:10:00,54.36,54.44,54.33,54.42,79400.0,34.5239,34.5747,34.5049,34.562,79400.0
2012-07-09 10:15:00,54.44,54.47,54.32,54.34,78500.0,34.5747,34.5938,34.4985,34.5112,78500.0
2012-07-09 10:20:00,54.36,54.36,54.22,54.23,108000.0,34.5239,34.5239,34.435,34.4414,108000.0
2012-07-09 10:25:00,54.22,54.28,54.21,54.25,78400.0,34.435,34.4731,34.4287,34.4541,78400.0
2012-07-09 10:30:00,54.27,54.31,54.25,54.29,44600.0,34.4668,34.4922,34.4541,34.4795,44600.0
2012-07-09 10:35:00,54.29,54.48,54.27,54.47,76200.0,34.4795,34.6001,34.4668,34.5938,76200.0
2012-07-09 10:40:00,54.49,54.57,54.47,54.53,57600.0,34.6065,34.6573,34.5938,34.6319,57600.0
2012-07-09 10:45:00,54.54,54.67,54.5,54.66,157400.0,34.6382,34.7208,34.6128,34.7145,157400.0
2012-07-09 10:50:00,54.67,54.72,54.57,54.59,81700.0,34.7208,34.7526,34.6573,34.67,81700.0
2012-07-09 10:55:00,54.57,54.6,54.48,54.48,73200.0,34.6573,34.6763,34.6001,34.6001,73200.0
2012-07-09 11:00:00,54.48,54.51,54.46,54.47,46400.0,34.6001,34.6192,34.5874,34.5938,46400.0
2012-07-09 11:05:00,54.48,54.52,54.44,54.44,30000.0,34.6001,34.6255,34.5747,34.5747,30000.0
2012-07-09 11:10:00,54.43,54.43,54.32,54.34,46900.0,34.5684,34.5684,34.4985,34.5112,46900.0
2012-07-09 11:15:00,54.34,54.38,54.31,54.33,90600.0,34.5112,34.5366,34.4922,34.5049,90600.0
2012-07-09 11:20:00,54.33,54.37,54.32,54.33,121400.0,34.5049,34.5303,34.4985,34.5049,121400.0
2012-07-09 11:25:00,54.33,54.35,54.31,54.32,99700.0,34.5049,34.5176,34.4922,34.4985,99700.0
2012-07-09 11:30:00,54.32,54.42,54.31,54.33,64400.0,34.4985,34.562,34.4922,34.5049,64400.0
2012-07-09 11:35:00,54.32,54.33,54.26,54.26,58100.0,34.4985,34.5049,34.4604,34.4604,58100.0
2012-07-09 11:40:00,54.26,54.29,54.24,54.27,63200.0,34.4604,34.4795,34.4477,34.4668,63200.0
2012-07-09 11:45:00,54.26,54.27,54.22,54.22,60200.0,34.4604,34.4668,34.435,34.435,60200.0
2012-07-09 11:50:00,54.23,54.23,54.16,54.16,78900.0,34.4414,34.4414,34.3969,34.3969,78900.0
2012-07-09 11:55:00,54.17,54.18,54.09,54.11,116100.0,34.4033,34.4096,34.3524,34.3651,116100.0
2012-07-09 12:00:00,54.1,54.14,54.09,54.11,60500.0,34.3588,34.3842,34.3524,34.3651,60500.0
2012-07-09 12:05:00,54.11,54.19,54.11,54.18,71300.0,34.3651,34.416,34.3651,34.4096,71300.0
2012-07-09 12:10:00,54.21,54.25,54.21,54.24,56700.0,34.4287,34.4541,34.4287,34.4477,56700.0
2012-07-09 12:15:00,54.23,54.26,54.2,54.26,62700.0,34.4414,34.4604,34.4223,34.4604,62700.0
2012-07-09 12:20:00,54.26,54.4,54.25,54.37,56500.0,34.4604,34.5493,34.4541,34.5303,56500.0
2012-07-09 12:25:00,54.38,54.41,54.34,54.35,40500.0,34.5366,34.5557,34.5112,34.5176,40500.0
2012-07-09 12:30:00,54.34,54.42,54.34,54.39,43900.0,34.5112,34.562,34.5112,34.543,43900.0
2012-07-09 12:35:00,54.39,54.41,54.3,54.32,45400.0,34.543,34.5557,34.4858,34.4985,45400.0
2012-07-09 12:40:00,54.32,54.35,54.3,54.31,38000.0,34.4985,34.5176,34.4858,34.4922,38000.0
2012-07-09 12:45:00,54.3,54.34,54.28,54.34,30700.0,34.4858,34.5112,34.4731,34.5112,30700.0
2012-07-09 12:50:00,54.35,54.41,54.33,54.35,59200.0,34.5176,34.5557,34.5049,34.5176,59200.0
2012-07-09 12:55:00,54.35,54.36,54.26,54.26,102300.0,34.5176,34.5239,34.4604,34.4604,102300.0
2012-07-09 13:00:00,54.28,54.35,54.25,54.35,61700.0,34.4731,34.5176,34.4541,34.5176,61700.0
2012-07-09 13:05:00,54.35,54.36,54.22,54.25,50300.0,34.5176,34.5239,34.435,34.4541,50300.0
2012-07-09 13:10:00,54.25,54.25,54.16,54.18,42400.0,34.4541,34.4541,34.3969,34.4096,42400.0
2012-07-09 13:15:00,54.19,54.22,54.16,54.19,47300.0,34.416,34.435,34.3969,34.416,47300.0
2012-07-09 13:20:00,54.2,54.25,54.2,54.21,38900.0,34.4223,34.4541,34.4223,34.4287,38900.0
2012-07-09 13:25:00,54.2,54.33,54.2,54.3,62300.0,34.4223,34.5049,34.4223,34.4858,62300.0
2012-07-09 13:30:00,54.3,54.34,54.28,54.3,48700.0,34.4858,34.5112,34.4731,34.4858,48700.0
2012-07-09 13:35:00,54.31,54.41,54.3,54.4,65200.0,34.4922,34.5557,34.4858,34.5493,65200.0
2012-07-09 13:40:00,54.41,54.42,54.32,54.33,56800.0,34.5557,34.562,34.4985,34.5049,56800.0
2012-07-09 13:45:00,54.33,54.34,54.27,54.27,45400.0,34.5049,34.5112,34.4668,34.4668,45400.0
2012-07-09 13:50:00,54.28,54.28,54.19,54.21,69500.0,34.4731,34.4731,34.416,34.4287,69500.0
2012-07-09 13:55:00,54.21,54.24,54.2,54.24,41300.0,34.4287,34.4477,34.4223,34.4477,41300.0
2012-07-09 14:00:00,54.24,54.25,54.22,54.24,55300.0,34.4477,34.4541,34.435,34.4477,55300.0
2012-07-09 14:05:00,54.24,54.28,54.22,54.25,64800.0,34.4477,34.4731,34.435,34.4541,64800.0
2012-07-09 14:10:00,54.24,54.25,54.19,54.2,57600.0,34.4477,34.4541,34.416,34.4223,57600.0
2012-07-09 14:15:00,54.19,54.19,54.12,54.13,104400.0,34.416,34.416,34.3715,34.3779,104400.0
2012-07-09 14:20:00,54.13,54.16,54.13,54.16,42400.0,34.3779,34.3969,34.3779,34.3969,42400.0
2012-07-09 14:25:00,54.15,54.15,54.12,54.13,61700.0,34.3906,34.3906,34.3715,34.3779,61700.0
2012-07-09 14:30:00,54.12,54.19,54.12,54.19,49500.0,34.3715,34.416,34.3715,34.416,49500.0
2012-07-09 14:35:00,54.19,54.2,54.16,54.19,42700.0,34.416,34.4223,34.3969,34.416,42700.0
2012-07-09 14:40:00,54.18,54.18,54.09,54.11,71800.0,34.4096,34.4096,34.3524,34.3651,71800.0
2012-07-09 14:45:00,54.11,54.15,54.05,54.08,62000.0,34.3651,34.3906,34.327,34.3461,62000.0
2012-07-09 14:50:00,54.09,54.15,54.08,54.14,54700.0,34.3524,34.3906,34.3461,34.3842,54700.0
2012-07-09 14:55:00,54.13,54.14,54.07,54.12,50500.0,34.3779,34.3842,34.3397,34.3715,50500.0
2012-07-09 15:00:00,54.13,54.23,54.12,54.23,86200.0,34.3779,34.4414,34.3715,34.4414,86200.0
2012-07-09 15:05:00,54.23,54.24,54.19,54.2,86100.0,34.4414,34.4477,34.416,34.4223,86100.0
2012-07-09 15:10:00,54.19,54.2,54.09,54.09,44100.0,34.416,34.4223,34.3524,34.3524,44100.0
2012-07-09 15:15:00,54.09,54.16,54.07,54.12,109800.0,34.3524,34.3969,34.3397,34.3715,109800.0
2012-07-09 15:20:00,54.12,54.23,54.08,54.23,76800.0,34.3715,34.4414,34.3461,34.4414,76800.0
2012-07-09 15:25:00,54.23,54.24,54.15,54.2,97900.0,34.4414,34.4477,34.3906,34.4223,97900.0
2012-07-09 15:30:00,54.19,54.26,54.14,54.2,130400.0,34.416,34.4604,34.3842,34.4223,130400.0
2012-07-09 15:35:00,54.2,54.23,54.16,54.18,84700.0,34.4223,34.4414,34.3969,34.4096,84700.0
2012-07-09 15:40:00,54.17,54.27,54.17,54.24,124800.0,34.4033,34.4668,34.4033,34.4477,124800.0
2012-07-09 15:45:00,54.25,54.3,54.23,54.29,144500.0,34.4541,34.4858,34.4414,34.4795,144500.0
2012-07-09 15:50:00,54.29,54.32,54.27,54.31,167800.0,34.4795,34.4985,34.4668,34.4922,167800.0
2012-07-09 15:55:00,54.32,54.37,54.32,54.33,363200.0,34.4985,34.5303,34.4985,34.5049,363200.0
2012-07-10 09:30:00,54.65,54.75,54.42,54.51,221900.0,34.7081,34.7716,34.562,34.6192,221900.0
2012-07-10 09:35:00,54.51,54.59,54.44,54.45,86300.0,34.6192,34.67,34.5747,34.5811,86300.0
2012-07-10 09:40:00,54.45,54.5,54.33,54.34,106000.0,34.5811,34.6128,34.5049,34.5112,106000.0
2012-07-10 09:45:00,54.33,54.4,54.3,54.37,79400.0,34.5049,34.5493,34.4858,34.5303,79400.0
2012-07-10 09:50:00,54.38,54.39,54.27,54.28,117300.0,34.5366,34.543,34.4668,34.4731,117300.0
2012-07-10 09:55:00,54.29,54.29,54.1,54.13,128400.0,34.4795,34.4795,34.3588,34.3779,128400.0
2012-07-10 10:00:00,54.14,54.18,54.0,54.0,90000.0,34.3842,34.4096,34.2953,34.2953,90000.0
2012-07-10 10:05:00,54.01,54.01,53.92,53.97,112900.0,34.3016,34.3016,34.2445,34.2762,112900.0
2012-07-10 10:10:00,53.95,54.04,53.94,53.97,72700.0,34.2635,34.3207,34.2572,34.2762,72700.0
2012-07-10 10:15:00,53.96,54.08,53.96,53.99,187700.0,34.2699,34.3461,34.2699,34.2889,187700.0
2012-07-10 10:20:00,53.98,54.14,53.98,54.13,51100.0,34.2826,34.3842,34.2826,34.3779,51100.0
2012-07-10 10:25:00,54.13,54.21,54.1,54.19,69800.0,34.3779,34.4287,34.3588,34.416,69800.0
2012-07-10 10:30:00,54.18,54.24,54.1,54.11,67300.0,34.4096,34.4477,34.3588,34.3651,67300.0
2012-07-10 10:35:00,54.1,54.14,54.04,54.06,57800.0,34.3588,34.3842,34.3207,34.3334,57800.0
2012-07-10 10:40:00,54.05,54.06,53.99,54.03,66100.0,34.327,34.3334,34.2889,34.3143,66100.0
2012-07-10 10:45:00,54.04,54.07,53.99,54.02,118800.0,34.3207,34.3397,34.2889,34.308,118800.0
2012-07-10 10:50:00,54.03,54.11,54.01,54.08,53200.0,34.3143,34.3651,34.3016,34.3461,53200.0
2012-07-10 10:55:00,54.09,54.09,53.97,54.02,49900.0,34.3524,34.3524,34.2762,34.308,49900.0
2012-07-10 11:00:00,54.0,54.03,53.95,53.96,81400.0,34.2953,34.3143,34.2635,34.2699,81400.0
2012-07-10 11:05:00,53.96,54.0,53.94,53.98,56700.0,34.2699,34.2953,34.2572,34.2826,56700.0
2012-07-10 11:10:00,53.98,54.05,53.92,54.02,52600.0,34.2826,34.327,34.2445,34.308,52600.0
2012-07-10 11:15:00,54.01,54.02,53.93,53.99,33500.0,34.3016,34.308,34.2508,34.2889,33500.0
2012-07-10 11:20:00,54.01,54.07,54.0,54.06,43400.0,34.3016,34.3397,34.2953,34.3334,43400.0
2012-07-10 11:25:00,54.05,54.05,53.95,53.96,77000.0,34.327,34.327,34.2635,34.2699,77000.0
2012-07-10 11:30:00,53.95,53.95,53.87,53.87,70600.0,34.2635,34.2635,34.2127,34.2127,70600.0
2012-07-10 11:35:00,53.86,53.89,53.82,53.83,81700.0,34.2064,34.2254,34.181,34.1873,81700.0
2012-07-10 11:40:00,53.83,53.85,53.76,53.79,62300.0,34.1873,34.2,34.1429,34.1619,62300.0
2012-07-10 11:45:00,53.8,53.81,53.76,53.79,35600.0,34.1683,34.1746,34.1429,34.1619,35600.0
2012-07-10 11:50:00,53.79,53.81,53.76,53.77,32500.0,34.1619,34.1746,34.1429,34.1492,32500.0
2012-07-10 11:55:00,53.77,53.82,53.76,53.82,83900.0,34.1492,34.181,34.1429,34.181,83900.0
2012-07-10 12:00:00,53.82,53.87,53.81,53.87,50500.0,34.181,34.2127,34.1746,34.2127,50500.0
2012-07-10 12:05:00,53.87,53.88,53.8,53.84,53200.0,34.2127,34.2191,34.1683,34.1937,53200.0
2012-07-10 12:10:00,53.84,53.87,53.78,53.86,36700.0,34.1937,34.2127,34.1556,34.2064,36700.0
2012-07-10 12:15:00,53.86,53.88,53.79,53.79,42600.0,34.2064,34.2191,34.1619,34.1619,42600.0
2012-07-10 12:20:00,53.81,53.86,53.8,53.83,29800.0,34.1746,34.2064,34.1683,34.1873,29800.0
2012-07-10 12:25:00,53.82,53.83,53.78,53.78,28800.0,34.181,34.1873,34.1556,34.1556,28800.0
2012-07-10 12:30:00,53.79,53.84,53.78,53.83,35700.0,34.1619,34.1937,34.1556,34.1873,35700.0
2012-07-10 12:35:00,53.84,53.92,53.82,53.92,28700.0,34.1937,34.2445,34.181,34.2445,28700.0
2012-07-10 12:40:00,53.92,53.93,53.87,53.87,41300.0,34.2445,34.2508,34.2127,34.2127,41300.0
2012-07-10 12:45:00,53.89,53.93,53.88,53.89,40800.0,34.2254,34.2508,34.2191,34.2254,40800.0
2012-07-10 12:50:00,53.9,53.93,53.88,53.91,29100.0,34.2318,34.2508,34.2191,34.2381,29100.0
2012-07-10 12:55:00,53.92,53.92,53.83,53.83,25800.0,34.2445,34.2445,34.1873,34.1873,25800.0
2012-07-10 13:00:00,53.83,53.88,53.83,53.86,36900.0,34.1873,34.2191,34.1873,34.2064,36900.0
2012-07-10 13:05:00,53.86,53.9,53.85,53.9,26100.0,34.2064,34.2318,34.2,34.2318,26100.0
2012-07-10 13:10:00,53.9,53.91,53.86,53.86,27400.0,34.2318,34.2381,34.2064,34.2064,27400.0
2012-07-10 13:15:00,53.87,53.95,53.87,53.94,51600.0,34.2127,34.2635,34.2127,34.2572,51600.0
2012-07-10 13:20:00,53.94,53.95,53.82,53.86,50500.0,34.2572,34.2635,34.181,34.2064,50500.0
2012-07-10 13:25:00,53.84,53.85,53.81,53.82,41300.0,34.1937,34.2,34.1746,34.181,41300.0
2012-07-10 13:30:00,53.83,53.83,53.75,53.8,89200.0,34.1873,34.1873,34.1365,34.1683,89200.0
2012-07-10 13:35:00,53.79,53.8,53.72,53.72,55200.0,34.1619,34.1683,34.1175,34.1175,55200.0
2012-07-10 13:40:00,53.72,53.74,53.7,53.71,50600.0,34.1175,34.1302,34.1048,34.1111,50600.0
2012-07-10 13:45:00,53.71,53.76,53.66,53.68,79500.0,34.1111,34.1429,34.0794,34.0921,79500.0
2012-07-10 13:50:00,53.68,53.72,53.65,53.72,48900.0,34.0921,34.1175,34.073,34.1175,48900.0
2012-07-10 13:55:00,53.72,53.72,53.66,53.68,63400.0,34.1175,34.1175,34.0794,34.0921,63400.0
2012-07-10 14:00:00,53.66,53.75,53.65,53.75,49600.0,34.0794,34.1365,34.073,34.1365,49600.0
2012-07-10 14:05:00,53.74,53.77,53.71,53.73,54000.0,34.1302,34.1492,34.1111,34.1238,54000.0
2012-07-10 14:10:00,53.72,53.72,53.61,53.64,54400.0,34.1175,34.1175,34.0476,34.0667,54400.0
2012-07-10 14:15:00,53.64,53.64,53.51,53.53,146100.0,34.0667,34.0667,33.9841,33.9968,146100.0
2012-07-10 14:20:00,53.52,53.54,53.44,53.46,81200.0,33.9904,34.0031,33.9396,33.9523,81200.0
2012-07-10 14:25:00,53.44,53.5,53.44,53.47,40800.0,33.9396,33.9777,33.9396,33.9587,40800.0
2012-07-10 14:30:00,53.47,53.47,53.35,53.4,83900.0,33.9587,33.9587,33.8825,33.9142,83900.0
2012-07-10 14:35:00,53.39,53.6,53.39,53.58,49500.0,33.9079,34.0412,33.9079,34.0285,49500.0
2012-07-10 14:40:00,53.57,53.58,53.46,53.5,52100.0,34.0222,34.0285,33.9523,33.9777,52100.0
2012-07-10 14:45:00,53.5,53.59,53.49,53.55,96000.0,33.9777,34.0349,33.9714,34.0095,96000.0
2012-07-10 14:50:00,53.54,53.58,53.39,53.42,117600.0,34.0031,34.0285,33.9079,33.9269,117600.0
2012-07-10 14:55:00,53.42,53.43,53.37,53.39,72100.0,33.9269,33.9333,33.8952,33.9079,72100.0
2012-07-10 15:00:00,53.38,53.52,53.38,53.49,83500.0,33.9015,33.9904,33.9015,33.9714,83500.0
2012-07-10 15:05:00,53.48,53.52,53.42,53.42,58900.0,33.965,33.9904,33.9269,33.9269,58900.0
2012-07-10 15:10:00,53.43,53.46,53.37,53.39,72300.0,33.9333,33.9523,33.8952,33.9079,72300.0
2012-07-10 15:15:00,53.4,53.48,53.35,53.39,109900.0,33.9142,33.965,33.8825,33.9079,109900.0
2012-07-10 15:20:00,53.39,53.41,53.25,53.28,159500.0,33.9079,33.9206,33.819,33.838,159500.0
2012-07-10 15:25:00,53.29,53.35,53.24,53.27,149700.0,33.8444,33.8825,33.8126,33.8317,149700.0
2012-07-10 15:30:00,53.26,53.32,53.24,53.28,194400.0,33.8253,33.8634,33.8126,33.838,194400.0
2012-07-10 15:35:00,53.28,53.33,53.27,53.3,173400.0,33.838,33.8698,33.8317,33.8507,173400.0
2012-07-10 15:40:00,53.29,53.32,53.23,53.32,158600.0,33.8444,33.8634,33.8063,33.8634,158600.0
2012-07-10 15:45:00,53.33,53.4,53.24,53.29,259400.0,33.8698,33.9142,33.8126,33.8444,259400.0
2012-07-10 15:50:00,53.3,53.5,53.27,53.5,218800.0,33.8507,33.9777,33.8317,33.9777,218800.0
2012-07-10 15:55:00,53.5,53.56,53.43,53.46,435900.0,33.9777,34.0158,33.9333,33.9523,435900.0
2012-07-11 09:30:00,53.5,53.67,53.39,53.48,244800.0,33.9777,34.0857,33.9079,33.965,244800.0
2012-07-11 09:35:00,53.49,53.71,53.41,53.58,213900.0,33.9714,34.1111,33.9206,34.0285,213900.0
2012-07-11 09:40:00,53.6,53.87,53.59,53.69,189600.0,34.0412,34.2127,34.0349,34.0984,189600.0
2012-07-11 09:45:00,53.7,53.86,53.63,53.84,86300.0,34.1048,34.2064,34.0603,34.1937,86300.0
2012-07-11 09:50:00,53.85,54.05,53.84,53.99,196900.0,34.2,34.327,34.1937,34.2889,196900.0
2012-07-11 09:55:00,53.99,54.0,53.92,53.93,126100.0,34.2889,34.2953,34.2445,34.2508,126100.0
2012-07-11 10:00:00,53.92,54.04,53.82,53.87,214400.0,34.2445,34.3207,34.181,34.2127,214400.0
2012-07-11 10:05:00,53.89,54.02,53.88,53.9,119500.0,34.2254,34.308,34.2191,34.2318,119500.0
2012-07-11 10:10:00,53.9,53.97,53.83,53.85,120000.0,34.2318,34.2762,34.1873,34.2,120000.0
2012-07-11 10:15:00,53.85,53.99,53.79,53.99,60700.0,34.2,34.2889,34.1619,34.2889,60700.0
2012-07-11 10:20:00,54.01,54.07,53.95,54.06,86500.0,34.3016,34.3397,34.2635,34.3334,86500.0
2012-07-11 10:25:00,54.07,54.13,54.02,54.09,144700.0,34.3397,34.3779,34.308,34.3524,144700.0
2012-07-11 10:30:00,54.11,54.16,53.8,53.87,149600.0,34.3651,34.3969,34.1683,34.2127,149600.0
2012-07-11 10:35:00,53.87,53.91,53.78,53.85,57100.0,34.2127,34.2381,34.1556,34.2,57100.0
2012-07-11 10:40:00,53.85,54.05,53.84,54.04,68700.0,34.2,34.327,34.1937,34.3207,68700.0
2012-07-11 10:45:00,54.05,54.06,53.93,53.95,108500.0,34.327,34.3334,34.2508,34.2635,108500.0
2012-07-11 10:50:00,53.95,53.98,53.86,53.92,67000.0,34.2635,34.2826,34.2064,34.2445,67000.0
2012-07-11 10:55:00,53.92,54.02,53.9,53.94,44500.0,34.2445,34.308,34.2318,34.2572,44500.0
2012-07-11 11:00:00,53.93,54.13,53.91,54.09,92600.0,34.2508,34.3779,34.2381,34.3524,92600.0
2012-07-11 11:05:00,54.09,54.21,54.06,54.16,62100.0,34.3524,34.4287,34.3334,34.3969,62100.0
2012-07-11 11:10:00,54.16,54.18,54.05,54.06,50000.0,34.3969,34.4096,34.327,34.3334,50000.0
2012-07-11 11:15:00,54.05,54.19,54.05,54.14,63100.0,34.327,34.416,34.327,34.3842,63100.0
2012-07-11 11:20:00,54.13,54.21,54.11,54.2,33000.0,34.3779,34.4287,34.3651,34.4223,33000.0
2012-07-11 11:25:00,54.2,54.23,54.07,54.07,61100.0,34.4223,34.4414,34.3397,34.3397,61100.0
2012-07-11 11:30:00,54.06,54.19,54.06,54.13,50700.0,34.3334,34.416,34.3334,34.3779,50700.0
2012-07-11 11:35:00,54.15,54.21,54.12,54.17,63700.0,34.3906,34.4287,34.3715,34.4033,63700.0
2012-07-11 11:40:00,54.17,54.22,54.15,54.2,49800.0,34.4033,34.435,34.3906,34.4223,49800.0
2012-07-11 11:45:00,54.2,54.4,54.18,54.34,108400.0,34.4223,34.5493,34.4096,34.5112,108400.0
2012-07-11 11:50:00,54.33,54.35,54.28,54.34,37400.0,34.5049,34.5176,34.4731,34.5112,37400.0
2012-07-11 11:55:00,54.33,54.36,54.28,54.34,59800.0,34.5049,34.5239,34.4731,34.5112,59800.0
2012-07-11 12:00:00,54.35,54.54,54.35,54.49,120100.0,34.5176,34.6382,34.5176,34.6065,120100.0
2012-07-11 12:05:00,54.49,54.52,54.45,54.47,54500.0,34.6065,34.6255,34.5811,34.5938,54500.0
2012-07-11 12:10:00,54.47,54.54,54.47,54.47,60400.0,34.5938,34.6382,34.5938,34.5938,60400.0
2012-07-11 12:15:00,54.46,54.51,54.45,54.49,32000.0,34.5874,34.6192,34.5811,34.6065,32000.0
2012-07-11 12:20:00,54.49,54.52,54.47,54.47,38700.0,34.6065,34.6255,34.5938,34.5938,38700.0
2012-07-11 12:25:00,54.48,54.51,54.43,54.48,46200.0,34.6001,34.6192,34.5684,34.6001,46200.0
2012-07-11 12:30:00,54.49,54.51,54.45,54.48,51200.0,34.6065,34.6192,34.5811,34.6001,51200.0
2012-07-11 12:35:00,54.48,54.57,54.47,54.54,46000.0,34.6001,34.6573,34.5938,34.6382,46000.0
2012-07-11 12:40:00,54.54,54.63,54.54,54.63,35100.0,34.6382,34.6954,34.6382,34.6954,35100.0
2012-07-11 12:45:00,54.63,54.65,54.59,54.6,30300.0,34.6954,34.7081,34.67,34.6763,30300.0
2012-07-11 12:50:00,54.59,54.62,54.57,54.57,57400.0,34.67,34.689,34.6573,34.6573,57400.0
2012-07-11 12:55:00,54.56,54.63,54.55,54.57,72900.0,34.6509,34.6954,34.6446,34.6573,72900.0
2012-07-11 13:00:00,54.58,54.59,54.49,54.53,53900.0,34.6636,34.67,34.6065,34.6319,53900.0
2012-07-11 13:05:00,54.52,54.56,54.5,54.55,37700.0,34.6255,34.6509,34.6128,34.6446,37700.0
2012-07-11 13:10:00,54.56,54.61,54.54,54.59,49300.0,34.6509,34.6827,34.6382,34.67,49300.0
2012-07-11 13:15:00,54.58,54.58,54.47,54.47,35600.0,34.6636,34.6636,34.5938,34.5938,35600.0
2012-07-11 13:20:00,54.47,54.53,54.47,54.52,27000.0,34.5938,34.6319,34.5938,34.6255,27000.0
2012-07-11 13:25:00,54.5,54.57,54.47,54.57,46400.0,34.6128,34.6573,34.5938,34.6573,46400.0
2012-07-11 13:30:00,54.57,54.58,54.52,54.57,44000.0,34.6573,34.6636,34.6255,34.6573,44000.0
2012-07-11 13:35:00,54.56,54.57,54.53,54.55,30200.0,34.6509,34.6573,34.6319,34.6446,30200.0
2012-07-11 13:40:00,54.54,54.56,54.52,54.53,29100.0,34.6382,34.6509,34.6255,34.6319,29100.0
2012-07-11 13:45:00,54.53,54.56,54.52,54.56,21300.0,34.6319,34.6509,34.6255,34.6509,21300.0
2012-07-11 13:50:00,54.55,54.56,54.47,54.48,55500.0,34.6446,34.6509,34.5938,34.6001,55500.0
2012-07-11 13:55:00,54.49,54.54,54.47,54.5,77900.0,34.6065,34.6382,34.5938,34.6128,77900.0
2012-07-11 14:00:00,54.52,54.62,54.22,54.35,210900.0,34.6255,34.689,34.435,34.5176,210900.0
2012-07-11 14:05:00,54.34,54.42,54.23,54.39,122800.0,34.5112,34.562,34.4414,34.543,122800.0
2012-07-11 14:10:00,54.38,54.41,54.26,54.28,64500.0,34.5366,34.5557,34.4604,34.4731,64500.0
2012-07-11 14:15:00,54.26,54.31,54.17,54.25,51300.0,34.4604,34.4922,34.4033,34.4541,51300.0
2012-07-11 14:20:00,54.24,54.32,54.17,54.17,55100.0,34.4477,34.4985,34.4033,34.4033,55100.0
2012-07-11 14:25:00,54.16,54.21,54.11,54.17,83400.0,34.3969,34.4287,34.3651,34.4033,83400.0
2012-07-11 14:30:00,54.17,54.17,54.06,54.15,75400.0,34.4033,34.4033,34.3334,34.3906,75400.0
2012-07-11 14:35:00,54.15,54.25,54.15,54.22,56700.0,34.3906,34.4541,34.3906,34.435,56700.0
2012-07-11 14:40:00,54.22,54.33,54.19,54.32,62500.0,34.435,34.5049,34.416,34.4985,62500.0
2012-07-11 14:45:00,54.33,54.38,54.24,54.3,71000.0,34.5049,34.5366,34.4477,34.4858,71000.0
2012-07-11 14:50:00,54.3,54.34,54.21,54.23,62400.0,34.4858,34.5112,34.4287,34.4414,62400.0
2012-07-11 14:55:00,54.21,54.3,54.2,54.2,44300.0,34.4287,34.4858,34.4223,34.4223,44300.0
2012-07-11 15:00:00,54.2,54.35,54.2,54.25,131600.0,34.4223,34.5176,34.4223,34.4541,131600.0
2012-07-11 15:05:00,54.25,54.32,54.23,54.32,63600.0,34.4541,34.4985,34.4414,34.4985,63600.0
2012-07-11 15:10:00,54.31,54.33,54.22,54.26,62000.0,34.4922,34.5049,34.435,34.4604,62000.0
2012-07-11 15:15:00,54.26,54.31,54.19,54.3,91000.0,34.4604,34.4922,34.416,34.4858,91000.0
2012-07-11 15:20:00,54.3,54.3,54.17,54.23,72700.0,34.4858,34.4858,34.4033,34.4414,72700.0
2012-07-11 15:25:00,54.23,54.25,54.08,54.18,88900.0,34.4414,34.4541,34.3461,34.4096,88900.0
2012-07-11 15:30:00,54.18,54.24,54.14,54.24,101400.0,34.4096,34.4477,34.3842,34.4477,101400.0
2012-07-11 15:35:00,54.24,54.28,54.18,54.26,105800.0,34.4477,34.4731,34.4096,34.4604,105800.0
2012-07-11 15:40:00,54.26,54.41,54.25,54.41,144900.0,34.4604,34.5557,34.4541,34.5557,144900.0
2012-07-11 15:45:00,54.41,54.54,54.4,54.54,193800.0,34.5557,34.6382,34.5493,34.6382,193800.0
2012-07-11 15:50:00,54.54,54.57,54.46,54.46,250500.0,34.6382,34.6573,34.5874,34.5874,250500.0
2012-07-11 15:55:00,54.47,54.47,54.33,54.36,360300.0,34.5938,34.5938,34.5049,34.5239,360300.0
2012-07-12 09:30:00,53.85,54.04,53.78,53.99,179800.0,34.2,34.3207,34.1556,34.2889,179800.0
2012-07-12 09:35:00,53.97,54.15,53.9,54.12,87400.0,34.2762,34.3906,34.2318,34.3715,87400.0
2012-07-12 09:40:00,54.12,54.12,53.82,53.84,166800.0,34.3715,34.3715,34.181,34.1937,166800.0
2012-07-12 09:45:00,53.83,53.9,53.75,53.76,128100.0,34.1873,34.2318,34.1365,34.1429,128100.0
2012-07-12 09:50:00,53.75,53.8,53.68,53.69,125600.0,34.1365,34.1683,34.0921,34.0984,125600.0
2012-07-12 09:55:00,53.68,53.73,53.61,53.66,102200.0,34.0921,34.1238,34.0476,34.0794,102200.0
2012-07-12 10:00:00,53.66,53.79,53.62,53.64,138700.0,34.0794,34.1619,34.054,34.0667,138700.0
2012-07-12 10:05:00,53.64,53.74,53.61,53.67,69000.0,34.0667,34.1302,34.0476,34.0857,69000.0
2012-07-12 10:10:00,53.67,53.7,53.59,53.69,64400.0,34.0857,34.1048,34.0349,34.0984,64400.0
2012-07-12 10:15:00,53.69,53.73,53.67,53.71,35400.0,34.0984,34.1238,34.0857,34.1111,35400.0
2012-07-12 10:20:00,53.72,53.82,53.64,53.65,59100.0,34.1175,34.181,34.0667,34.073,59100.0
2012-07-12 10:25:00,53.65,53.72,53.59,53.69,84300.0,34.073,34.1175,34.0349,34.0984,84300.0
2012-07-12 10:30:00,53.69,53.73,53.6,53.7,56600.0,34.0984,34.1238,34.0412,34.1048,56600.0
2012-07-12 10:35:00,53.71,53.75,53.66,53.67,91200.0,34.1111,34.1365,34.0794,34.0857,91200.0
2012-07-12 10:40:00,53.66,53.66,53.5,53.59,146500.0,34.0794,34.0794,33.9777,34.0349,146500.0
2012-07-12 10:45:00,53.61,53.64,53.55,53.62,36400.0,34.0476,34.0667,34.0095,34.054,36400.0
2012-07-12 10:50:00,53.61,53.64,53.58,53.64,23000.0,34.0476,34.0667,34.0285,34.0667,23000.0
2012-07-12 10:55:00,53.64,53.71,53.59,53.66,76500.0,34.0667,34.1111,34.0349,34.0794,76500.0
2012-07-12 11:00:00,53.66,53.77,53.65,53.76,51300.0,34.0794,34.1492,34.073,34.1429,51300.0
2012-07-12 11:05:00,53.77,53.78,53.69,53.73,73800.0,34.1492,34.1556,34.0984,34.1238,73800.0
2012-07-12 11:10:00,53.72,53.73,53.64,53.71,58800.0,34.1175,34.1238,34.0667,34.1111,58800.0
2012-07-12 11:15:00,53.72,53.72,53.64,53.66,53200.0,34.1175,34.1175,34.0667,34.0794,53200.0
2012-07-12 11:20:00,53.66,53.72,53.61,53.65,58500.0,34.0794,34.1175,34.0476,34.073,58500.0
2012-07-12 11:25:00,53.66,53.73,53.63,53.72,47800.0,34.0794,34.1238,34.0603,34.1175,47800.0
2012-07-12 11:30:00,53.7,53.79,53.66,53.7,58300.0,34.1048,34.1619,34.0794,34.1048,58300.0
2012-07-12 11:35:00,53.7,53.76,53.65,53.68,48500.0,34.1048,34.1429,34.073,34.0921,48500.0
2012-07-12 11:40:00,53.68,53.76,53.65,53.76,50200.0,34.0921,34.1429,34.073,34.1429,50200.0
2012-07-12 11:45:00,53.77,53.84,53.73,53.82,75300.0,34.1492,34.1937,34.1238,34.181,75300.0
2012-07-12 11:50:00,53.83,53.85,53.79,53.82,40500.0,34.1873,34.2,34.1619,34.181,40500.0
2012-07-12 11:55:00,53.82,53.91,53.8,53.88,76200.0,34.181,34.2381,34.1683,34.2191,76200.0
2012-07-12 12:00:00,53.87,53.91,53.86,53.87,20400.0,34.2127,34.2381,34.2064,34.2127,20400.0
2012-07-12 12:05:00,53.88,53.9,53.83,53.86,31000.0,34.2191,34.2318,34.1873,34.2064,31000.0
2012-07-12 12:10:00,53.86,53.87,53.82,53.87,39500.0,34.2064,34.2127,34.181,34.2127,39500.0
2012-07-12 12:15:00,53.87,53.9,53.81,53.81,45800.0,34.2127,34.2318,34.1746,34.1746,45800.0
2012-07-12 12:20:00,53.82,53.87,53.8,53.84,30400.0,34.181,34.2127,34.1683,34.1937,30400.0
2012-07-12 12:25:00,53.83,53.9,53.83,53.9,23600.0,34.1873,34.2318,34.1873,34.2318,23600.0
2012-07-12 12:30:00,53.91,53.96,53.84,53.84,44800.0,34.2381,34.2699,34.1937,34.1937,44800.0
2012-07-12 12:35:00,53.85,53.94,53.84,53.9,63200.0,34.2,34.2572,34.1937,34.2318,63200.0
2012-07-12 12:40:00,53.89,53.93,53.87,53.91,38600.0,34.2254,34.2508,34.2127,34.2381,38600.0
2012-07-12 12:45:00,53.92,53.95,53.88,53.94,29300.0,34.2445,34.2635,34.2191,34.2572,29300.0
2012-07-12 12:50:00,53.95,53.96,53.88,53.89,48700.0,34.2635,34.2699,34.2191,34.2254,48700.0
2012-07-12 12:55:00,53.87,53.93,53.84,53.9,31900.0,34.2127,34.2508,34.1937,34.2318,31900.0
2012-07-12 13:00:00,53.91,53.91,53.82,53.85,30600.0,34.2381,34.2381,34.181,34.2,30600.0
2012-07-12 13:05:00,53.84,53.93,53.83,53.9,28800.0,34.1937,34.2508,34.1873,34.2318,28800.0
2012-07-12 13:10:00,53.91,53.95,53.86,53.87,38900.0,34.2381,34.2635,34.2064,34.2127,38900.0
2012-07-12 13:15:00,53.87,53.96,53.87,53.89,33500.0,34.2127,34.2699,34.2127,34.2254,33500.0
2012-07-12 13:20:00,53.89,53.94,53.89,53.9,37800.0,34.2254,34.2572,34.2254,34.2318,37800.0
2012-07-12 13:25:00,53.9,53.96,53.84,53.86,63600.0,34.2318,34.2699,34.1937,34.2064,63600.0
2012-07-12 13:30:00,53.84,53.95,53.84,53.94,75500.0,34.1937,34.2635,34.1937,34.2572,75500.0
2012-07-12 13:35:00,53.94,54.04,53.93,54.01,117000.0,34.2572,34.3207,34.2508,34.3016,117000.0
2012-07-12 13:40:00,54.01,54.11,54.01,54.06,59500.0,34.3016,34.3651,34.3016,34.3334,59500.0
2012-07-12 13:45:00,54.06,54.18,54.04,54.13,71600.0,34.3334,34.4096,34.3207,34.3779,71600.0
2012-07-12 13:50:00,54.12,54.15,54.05,54.08,63000.0,34.3715,34.3906,34.327,34.3461,63000.0
2012-07-12 13:55:00,54.08,54.12,54.01,54.02,60000.0,34.3461,34.3715,34.3016,34.308,60000.0
2012-07-12 14:00:00,54.02,54.08,53.96,53.96,69300.0,34.308,34.3461,34.2699,34.2699,69300.0
2012-07-12 14:05:00,53.96,54.21,53.95,54.21,74100.0,34.2699,34.4287,34.2635,34.4287,74100.0
2012-07-12 14:10:00,54.21,54.25,54.05,54.08,82400.0,34.4287,34.4541,34.327,34.3461,82400.0
2012-07-12 14:15:00,54.09,54.17,54.04,54.08,31600.0,34.3524,34.4033,34.3207,34.3461,31600.0
2012-07-12 14:20:00,54.08,54.16,54.08,54.1,38600.0,34.3461,34.3969,34.3461,34.3588,38600.0
2012-07-12 14:25:00,54.1,54.19,54.1,54.11,39700.0,34.3588,34.416,34.3588,34.3651,39700.0
2012-07-12 14:30:00,54.1,54.16,54.05,54.05,39000.0,34.3588,34.3969,34.327,34.327,39000.0
2012-07-12 14:35:00,54.05,54.13,53.99,54.11,77600.0,34.327,34.3779,34.2889,34.3651,77600.0
2012-07-12 14:40:00,54.11,54.17,54.1,54.14,49000.0,34.3651,34.4033,34.3588,34.3842,49000.0
2012-07-12 14:45:00,54.15,54.15,54.02,54.04,63000.0,34.3906,34.3906,34.308,34.3207,63000.0
2012-07-12 14:50:00,54.04,54.14,54.03,54.1,58800.0,34.3207,34.3842,34.3143,34.3588,58800.0
2012-07-12 14:55:00,54.1,54.16,54.09,54.16,49600.0,34.3588,34.3969,34.3524,34.3969,49600.0
2012-07-12 15:00:00,54.16,54.19,54.1,54.17,56700.0,34.3969,34.416,34.3588,34.4033,56700.0
2012-07-12 15:05:00,54.17,54.19,54.1,54.11,78100.0,34.4033,34.416,34.3588,34.3651,78100.0
2012-07-12 15:10:00,54.11,54.17,54.08,54.08,116800.0,34.3651,34.4033,34.3461,34.3461,116800.0
2012-07-12 15:15:00,54.09,54.18,54.01,54.05,79000.0,34.3524,34.4096,34.3016,34.327,79000.0
2012-07-12 15:20:00,54.05,54.24,54.03,54.24,88100.0,34.327,34.4477,34.3143,34.4477,88100.0
2012-07-12 15:25:00,54.24,54.25,54.11,54.11,135600.0,34.4477,34.4541,34.3651,34.3651,135600.0
2012-07-12 15:30:00,54.11,54.23,54.1,54.17,147600.0,34.3651,34.4414,34.3588,34.4033,147600.0
2012-07-12 15:35:00,54.17,54.21,54.09,54.1,108800.0,34.4033,34.4287,34.3524,34.3588,108800.0
2012-07-12 15:40:00,54.1,54.17,54.1,54.13,209000.0,34.3588,34.4033,34.3588,34.3779,209000.0
2012-07-12 15:45:00,54.13,54.17,54.03,54.08,247200.0,34.3779,34.4033,34.3143,34.3461,247200.0
2012-07-12 15:50:00,54.08,54.08,53.97,53.98,204400.0,34.3461,34.3461,34.2762,34.2826,204400.0
2012-07-12 15:55:00,53.98,54.01,53.93,53.98,338300.0,34.2826,34.3016,34.2508,34.2826,338300.0
2012-07-13 09:30:00,54.24,54.36,54.11,54.3,113800.0,34.4477,34.5239,34.3651,34.4858,113800.0
2012-07-13 09:35:00,54.31,54.39,54.23,54.34,31200.0,34.4922,34.543,34.4414,34.5112,31200.0
2012-07-13 09:40:00,54.36,54.54,54.29,54.54,98200.0,34.5239,34.6382,34.4795,34.6382,98200.0
2012-07-13 09:45:00,54.55,54.6,54.4,54.46,93100.0,34.6446,34.6763,34.5493,34.5874,93100.0
2012-07-13 09:50:00,54.47,54.55,54.44,54.47,70100.0,34.5938,34.6446,34.5747,34.5938,70100.0
2012-07-13 09:55:00,54.49,54.55,54.44,54.49,57900.0,34.6065,34.6446,34.5747,34.6065,57900.0
2012-07-13 10:00:00,54.51,54.63,54.49,54.61,61900.0,34.6192,34.6954,34.6065,34.6827,61900.0
2012-07-13 10:05:00,54.62,54.74,54.57,54.59,78900.0,34.689,34.7653,34.6573,34.67,78900.0
2012-07-13 10:10:00,54.59,54.66,54.51,54.59,41800.0,34.67,34.7145,34.6192,34.67,41800.0
2012-07-13 10:15:00,54.58,54.58,54.5,54.54,39800.0,34.6636,34.6636,34.6128,34.6382,39800.0
2012-07-13 10:20:00,54.53,54.55,54.49,54.53,58800.0,34.6319,34.6446,34.6065,34.6319,58800.0
2012-07-13 10:25:00,54.53,54.56,54.5,54.54,55700.0,34.6319,34.6509,34.6128,34.6382,55700.0
2012-07-13 10:30:00,54.55,54.63,54.52,54.63,40600.0,34.6446,34.6954,34.6255,34.6954,40600.0
2012-07-13 10:35:00,54.63,54.72,54.62,54.72,56300.0,34.6954,34.7526,34.689,34.7526,56300.0
2012-07-13 10:40:00,54.72,54.73,54.66,54.69,46100.0,34.7526,34.7589,34.7145,34.7335,46100.0
2012-07-13 10:45:00,54.7,54.72,54.66,54.7,48500.0,34.7399,34.7526,34.7145,34.7399,48500.0
2012-07-13 10:50:00,54.7,54.7,54.66,54.68,26800.0,34.7399,34.7399,34.7145,34.7272,26800.0
2012-07-13 10:55:00,54.68,54.73,54.67,54.7,30000.0,34.7272,34.7589,34.7208,34.7399,30000.0
2012-07-13 11:00:00,54.7,54.72,54.6,54.61,50600.0,34.7399,34.7526,34.6763,34.6827,50600.0
2012-07-13 11:05:00,54.6,54.7,54.59,54.7,77100.0,34.6763,34.7399,34.67,34.7399,77100.0
2012-07-13 11:10:00,54.69,54.73,54.64,54.73,64300.0,34.7335,34.7589,34.7018,34.7589,64300.0
2012-07-13 11:15:00,54.72,54.75,54.69,54.73,40700.0,34.7526,34.7716,34.7335,34.7589,40700.0
2012-07-13 11:20:00,54.72,54.75,54.71,54.73,39800.0,34.7526,34.7716,34.7462,34.7589,39800.0
2012-07-13 11:25:00,54.73,54.75,54.71,54.72,44800.0,34.7589,34.7716,34.7462,34.7526,44800.0
2012-07-13 11:30:00,54.72,54.79,54.7,54.79,63000.0,34.7526,34.797,34.7399,34.797,63000.0
2012-07-13 11:35:00,54.79,54.8,54.75,54.77,48400.0,34.797,34.8034,34.7716,34.7843,48400.0
2012-07-13 11:40:00,54.77,54.82,54.76,54.8,48100.0,34.7843,34.8161,34.778,34.8034,48100.0
2012-07-13 11:45:00,54.8,54.86,54.77,54.77,100900.0,34.8034,34.8415,34.7843,34.7843,100900.0
2012-07-13 11:50:00,54.77,54.81,54.75,54.76,42400.0,34.7843,34.8097,34.7716,34.778,42400.0
2012-07-13 11:55:00,54.77,54.82,54.75,54.8,44500.0,34.7843,34.8161,34.7716,34.8034,44500.0
2012-07-13 12:00:00,54.81,54.82,54.78,54.8,50500.0,34.8097,34.8161,34.7907,34.8034,50500.0
2012-07-13 12:05:00,54.8,54.8,54.78,54.79,28600.0,34.8034,34.8034,34.7907,34.797,28600.0
2012-07-13 12:10:00,54.78,54.84,54.75,54.81,50600.0,34.7907,34.8288,34.7716,34.8097,50600.0
2012-07-13 12:15:00,54.82,54.83,54.78,54.82,29100.0,34.8161,34.8224,34.7907,34.8161,29100.0
2012-07-13 12:20:00,54.8,54.81,54.75,54.78,38100.0,34.8034,34.8097,34.7716,34.7907,38100.0
2012-07-13 12:25:00,54.78,54.8,54.76,54.77,18100.0,34.7907,34.8034,34.778,34.7843,18100.0
2012-07-13 12:30:00,54.78,54.8,54.76,54.78,12900.0,34.7907,34.8034,34.778,34.7907,12900.0
2012-07-13 12:35:00,54.79,54.8,54.77,54.79,28100.0,34.797,34.8034,34.7843,34.797,28100.0
2012-07-13 12:40:00,54.79,54.8,54.78,54.79,27800.0,34.797,34.8034,34.7907,34.797,27800.0
2012-07-13 12:45:00,54.79,54.84,54.78,54.83,46700.0,34.797,34.8288,34.7907,34.8224,46700.0
2012-07-13 12:50:00,54.84,54.84,54.81,54.84,27700.0,34.8288,34.8288,34.8097,34.8288,27700.0
2012-07-13 12:55:00,54.84,54.85,54.82,54.83,34500.0,34.8288,34.8351,34.8161,34.8224,34500.0
2012-07-13 13:00:00,54.83,54.83,54.8,54.82,71800.0,34.8224,34.8224,34.8034,34.8161,71800.0
2012-07-13 13:05:00,54.82,54.85,54.8,54.83,43800.0,34.8161,34.8351,34.8034,34.8224,43800.0
2012-07-13 13:10:00,54.83,54.83,54.75,54.78,42500.0,34.8224,34.8224,34.7716,34.7907,42500.0
2012-07-13 13:15:00,54.79,54.82,54.75,54.8,32500.0,34.797,34.8161,34.7716,34.8034,32500.0
2012-07-13 13:20:00,54.81,54.85,54.81,54.83,22200.0,34.8097,34.8351,34.8097,34.8224,22200.0
2012-07-13 13:25:00,54.82,54.83,54.77,54.78,29500.0,34.8161,34.8224,34.7843,34.7907,29500.0
2012-07-13 13:30:00,54.79,54.81,54.75,54.76,33400.0,34.797,34.8097,34.7716,34.778,33400.0
2012-07-13 13:35:00,54.76,54.83,54.75,54.83,41800.0,34.778,34.8224,34.7716,34.8224,41800.0
2012-07-13 13:40:00,54.81,54.86,54.8,54.83,31200.0,34.8097,34.8415,34.8034,34.8224,31200.0
2012-07-13 13:45:00,54.83,54.87,54.82,54.87,17600.0,34.8224,34.8478,34.8161,34.8478,17600.0
2012-07-13 13:50:00,54.87,54.89,54.84,54.88,35500.0,34.8478,34.8605,34.8288,34.8542,35500.0
2012-07-13 13:55:00,54.88,54.9,54.85,54.87,30800.0,34.8542,34.8669,34.8351,34.8478,30800.0
2012-07-13 14:00:00,54.86,54.89,54.85,54.85,28000.0,34.8415,34.8605,34.8351,34.8351,28000.0
2012-07-13 14:05:00,54.85,54.87,54.81,54.81,78300.0,34.8351,34.8478,34.8097,34.8097,78300.0
2012-07-13 14:10:00,54.8,54.82,54.78,54.8,42600.0,34.8034,34.8161,34.7907,34.8034,42600.0
2012-07-13 14:15:00,54.81,54.81,54.78,54.8,42900.0,34.8097,34.8097,34.7907,34.8034,42900.0
2012-07-13 14:20:00,54.81,54.82,54.78,54.78,62200.0,34.8097,34.8161,34.7907,34.7907,62200.0
2012-07-13 14:25:00,54.79,54.82,54.78,54.79,44500.0,34.797,34.8161,34.7907,34.797,44500.0
2012-07-13 14:30:00,54.78,54.83,54.77,54.82,42700.0,34.7907,34.8224,34.7843,34.8161,42700.0
2012-07-13 14:35:00,54.8,54.8,54.75,54.76,50900.0,34.8034,34.8034,34.7716,34.778,50900.0
2012-07-13 14:40:00,54.77,54.81,54.77,54.79,69600.0,34.7843,34.8097,34.7843,34.797,69600.0
2012-07-13 14:45:00,54.79,54.81,54.78,54.79,49500.0,34.797,34.8097,34.7907,34.797,49500.0
2012-07-13 14:50:00,54.8,54.84,54.78,54.84,69100.0,34.8034,34.8288,34.7907,34.8288,69100.0
2012-07-13 14:55:00,54.83,54.88,54.81,54.88,41700.0,34.8224,34.8542,34.8097,34.8542,41700.0
2012-07-13 15:00:00,54.87,54.97,54.87,54.97,70100.0,34.8478,34.9113,34.8478,34.9113,70100.0
2012-07-13 15:05:00,54.95,54.97,54.94,54.96,47700.0,34.8986,34.9113,34.8923,34.905,47700.0
2012-07-13 15:10:00,54.97,55.05,54.96,54.98,122500.0,34.9113,34.9621,34.905,34.9177,122500.0
2012-07-13 15:15:00,54.97,54.98,54.94,54.94,51100.0,34.9113,34.9177,34.8923,34.8923,51100.0
2012-07-13 15:20:00,54.95,54.98,54.92,54.94,77400.0,34.8986,34.9177,34.8796,34.8923,77400.0
2012-07-13 15:25:00,54.94,54.95,54.88,54.88,81400.0,34.8923,34.8986,34.8542,34.8542,81400.0
2012-07-13 15:30:00,54.88,54.9,54.84,54.89,130600.0,34.8542,34.8669,34.8288,34.8605,130600.0
2012-07-13 15:35:00,54.88,54.91,54.84,54.84,74400.0,34.8542,34.8732,34.8288,34.8288,74400.0
2012-07-13 15:40:00,54.85,54.97,54.82,54.96,181100.0,34.8351,34.9113,34.8161,34.905,181100.0
2012-07-13 15:45:00,54.97,54.98,54.86,54.89,138900.0,34.9113,34.9177,34.8415,34.8605,138900.0
2012-07-13 15:50:00,54.9,54.95,54.83,54.92,244000.0,34.8669,34.8986,34.8224,34.8796,244000.0
2012-07-13 15:55:00,54.91,54.99,54.88,54.96,409000.0,34.8732,34.924,34.8542,34.905,409000.0
2012-07-16 09:30:00,54.91,55.0,54.77,54.92,157600.0,34.8732,34.9304,34.7843,34.8796,157600.0
2012-07-16 09:35:00,54.93,54.99,54.88,54.93,80800.0,34.8859,34.924,34.8542,34.8859,80800.0
2012-07-16 09:40:00,54.92,54.97,54.82,54.93,70300.0,34.8796,34.9113,34.8161,34.8859,70300.0
2012-07-16 09:45:00,54.91,54.93,54.81,54.88,75800.0,34.8732,34.8859,34.8097,34.8542,75800.0
2012-07-16 09:50:00,54.88,54.94,54.83,54.86,76500.0,34.8542,34.8923,34.8224,34.8415,76500.0
2012-07-16 09:55:00,54.85,54.85,54.78,54.79,74400.0,34.8351,34.8351,34.7907,34.797,74400.0
2012-07-16 10:00:00,54.79,54.8,54.72,54.73,57600.0,34.797,34.8034,34.7526,34.7589,57600.0
2012-07-16 10:05:00,54.74,54.74,54.62,54.64,64900.0,34.7653,34.7653,34.689,34.7018,64900.0
2012-07-16 10:10:00,54.64,54.71,54.6,54.68,59600.0,34.7018,34.7462,34.6763,34.7272,59600.0
2012-07-16 10:15:00,54.68,54.78,54.67,54.78,43100.0,34.7272,34.7907,34.7208,34.7907,43100.0
2012-07-16 10:20:00,54.77,54.87,54.77,54.85,74600.0,34.7843,34.8478,34.7843,34.8351,74600.0
2012-07-16 10:25:00,54.84,54.91,54.81,54.91,65500.0,34.8288,34.8732,34.8097,34.8732,65500.0
2012-07-16 10:30:00,54.91,54.93,54.85,54.89,64800.0,34.8732,34.8859,34.8351,34.8605,64800.0
2012-07-16 10:35:00,54.89,55.0,54.89,54.96,88200.0,34.8605,34.9304,34.8605,34.905,88200.0
2012-07-16 10:40:00,54.97,54.99,54.86,54.99,56700.0,34.9113,34.924,34.8415,34.924,56700.0
2012-07-16 10:45:00,54.99,55.0,54.86,54.86,61000.0,34.924,34.9304,34.8415,34.8415,61000.0
2012-07-16 10:50:00,54.86,54.91,54.85,54.91,42500.0,34.8415,34.8732,34.8351,34.8732,42500.0
2012-07-16 10:55:00,54.9,54.93,54.83,54.87,50600.0,34.8669,34.8859,34.8224,34.8478,50600.0
2012-07-16 11:00:00,54.87,54.9,54.82,54.89,49700.0,34.8478,34.8669,34.8161,34.8605,49700.0
2012-07-16 11:05:00,54.9,54.91,54.87,54.91,42900.0,34.8669,34.8732,34.8478,34.8732,42900.0
2012-07-16 11:10:00,54.91,55.1,54.91,55.09,121500.0,34.8732,34.9939,34.8732,34.9875,121500.0
2012-07-16 11:15:00,55.09,55.17,55.06,55.17,132500.0,34.9875,35.0384,34.9685,35.0384,132500.0
2012-07-16 11:20:00,55.17,55.24,55.13,55.24,73000.0,35.0384,35.0828,35.0129,35.0828,73000.0
2012-07-16 11:25:00,55.24,55.25,55.21,55.23,66600.0,35.0828,35.0892,35.0638,35.0765,66600.0
2012-07-16 11:30:00,55.22,55.23,55.09,55.11,46200.0,35.0701,35.0765,34.9875,35.0002,46200.0
2012-07-16 11:35:00,55.1,55.12,55.07,55.11,37300.0,34.9939,35.0066,34.9748,35.0002,37300.0
2012-07-16 11:40:00,55.11,55.17,55.1,55.14,38600.0,35.0002,35.0384,34.9939,35.0193,38600.0
2012-07-16 11:45:00,55.13,55.18,55.12,55.17,47100.0,35.0129,35.0447,35.0066,35.0384,47100.0
2012-07-16 11:50:00,55.16,55.22,55.16,55.2,33500.0,35.032,35.0701,35.032,35.0574,33500.0
2012-07-16 11:55:00,55.19,55.22,55.13,55.2,38800.0,35.0511,35.0701,35.0129,35.0574,38800.0
2012-07-16 12:00:00,55.2,55.24,55.18,55.22,45500.0,35.0574,35.0828,35.0447,35.0701,45500.0
2012-07-16 12:05:00,55.22,55.3,55.21,55.24,81600.0,35.0701,35.1209,35.0638,35.0828,81600.0
2012-07-16 12:10:00,55.24,55.24,55.15,55.19,46800.0,35.0828,35.0828,35.0257,35.0511,46800.0
2012-07-16 12:15:00,55.18,55.19,55.09,55.16,50800.0,35.0447,35.0511,34.9875,35.032,50800.0
2012-07-16 12:20:00,55.16,55.23,55.15,55.2,49000.0,35.032,35.0765,35.0257,35.0574,49000.0
2012-07-16 12:25:00,55.21,55.22,55.16,55.2,82200.0,35.0638,35.0701,35.032,35.0574,82200.0
2012-07-16 12:30:00,55.21,55.21,55.14,55.15,59500.0,35.0638,35.0638,35.0193,35.0257,59500.0
2012-07-16 12:35:00,55.15,55.17,55.09,55.12,57300.0,35.0257,35.0384,34.9875,35.0066,57300.0
2012-07-16 12:40:00,55.12,55.16,55.08,55.08,40000.0,35.0066,35.032,34.9812,34.9812,40000.0
2012-07-16 12:45:00,55.08,55.13,55.07,55.1,37700.0,34.9812,35.0129,34.9748,34.9939,37700.0
2012-07-16 12:50:00,55.1,55.16,55.08,55.12,59000.0,34.9939,35.032,34.9812,35.0066,59000.0
2012-07-16 12:55:00,55.12,55.15,55.09,55.13,42200.0,35.0066,35.0257,34.9875,35.0129,42200.0
2012-07-16 13:00:00,55.14,55.23,55.12,55.22,77800.0,35.0193,35.0765,35.0066,35.0701,77800.0
2012-07-16 13:05:00,55.23,55.28,55.23,55.28,60600.0,35.0765,35.1082,35.0765,35.1082,60600.0
2012-07-16 13:10:00,55.27,55.31,55.25,55.31,80500.0,35.1019,35.1273,35.0892,35.1273,80500.0
2012-07-16 13:15:00,55.31,55.33,55.27,55.31,55600.0,35.1273,35.14,35.1019,35.1273,55600.0
2012-07-16 13:20:00,55.31,55.34,55.28,55.32,38400.0,35.1273,35.1463,35.1082,35.1336,38400.0
2012-07-16 13:25:00,55.32,55.4,55.32,55.39,76000.0,35.1336,35.1844,35.1336,35.1781,76000.0
2012-07-16 13:30:00,55.38,55.48,55.38,55.43,63500.0,35.1717,35.2352,35.1717,35.2035,63500.0
2012-07-16 13:35:00,55.43,55.45,55.37,55.37,45100.0,35.2035,35.2162,35.1654,35.1654,45100.0
2012-07-16 13:40:00,55.36,55.39,55.36,55.38,43900.0,35.159,35.1781,35.159,35.1717,43900.0
2012-07-16 13:45:00,55.38,55.49,55.38,55.46,64100.0,35.1717,35.2416,35.1717,35.2225,64100.0
2012-07-16 13:50:00,55.46,55.48,55.45,55.45,44100.0,35.2225,35.2352,35.2162,35.2162,44100.0
2012-07-16 13:55:00,55.46,55.5,55.45,55.48,58100.0,35.2225,35.2479,35.2162,35.2352,58100.0
2012-07-16 14:00:00,55.47,55.59,55.47,55.59,137200.0,35.2289,35.3051,35.2289,35.3051,137200.0
2012-07-16 14:05:00,55.58,55.59,55.53,55.54,50500.0,35.2987,35.3051,35.267,35.2733,50500.0
2012-07-16 14:10:00,55.53,55.54,55.5,55.51,61900.0,35.267,35.2733,35.2479,35.2543,61900.0
2012-07-16 14:15:00,55.51,55.62,55.45,55.62,82000.0,35.2543,35.3241,35.2162,35.3241,82000.0
2012-07-16 14:20:00,55.61,55.62,55.52,55.53,62700.0,35.3178,35.3241,35.2606,35.267,62700.0
2012-07-16 14:25:00,55.52,55.58,55.5,55.56,62400.0,35.2606,35.2987,35.2479,35.286,62400.0
2012-07-16 14:30:00,55.56,55.61,55.53,55.54,57400.0,35.286,35.3178,35.267,35.2733,57400.0
2012-07-16 14:35:00,55.54,55.62,55.54,55.6,61000.0,35.2733,35.3241,35.2733,35.3114,61000.0
2012-07-16 14:40:00,55.59,55.61,55.54,55.56,42000.0,35.3051,35.3178,35.2733,35.286,42000.0
2012-07-16 14:45:00,55.56,55.58,55.48,55.53,72100.0,35.286,35.2987,35.2352,35.267,72100.0
2012-07-16 14:50:00,55.53,55.58,55.49,55.52,49000.0,35.267,35.2987,35.2416,35.2606,49000.0
2012-07-16 14:55:00,55.51,55.54,55.49,55.51,65500.0,35.2543,35.2733,35.2416,35.2543,65500.0
2012-07-16 15:00:00,55.52,55.55,55.5,55.54,65200.0,35.2606,35.2797,35.2479,35.2733,65200.0
2012-07-16 15:05:00,55.54,55.55,55.46,55.47,45500.0,35.2733,35.2797,35.2225,35.2289,45500.0
2012-07-16 15:10:00,55.46,55.49,55.43,55.46,76100.0,35.2225,35.2416,35.2035,35.2225,76100.0
2012-07-16 15:15:00,55.47,55.52,55.47,55.51,66500.0,35.2289,35.2606,35.2289,35.2543,66500.0
2012-07-16 15:20:00,55.51,55.53,55.46,55.52,64000.0,35.2543,35.267,35.2225,35.2606,64000.0
2012-07-16 15:25:00,55.51,55.52,55.46,55.47,78100.0,35.2543,35.2606,35.2225,35.2289,78100.0
2012-07-16 15:30:00,55.47,55.51,55.39,55.51,120700.0,35.2289,35.2543,35.1781,35.2543,120700.0
2012-07-16 15:35:00,55.51,55.51,55.36,55.4,117800.0,35.2543,35.2543,35.159,35.1844,117800.0
2012-07-16 15:40:00,55.4,55.44,55.35,55.43,143900.0,35.1844,35.2098,35.1527,35.2035,143900.0
2012-07-16 15:45:00,55.43,55.46,55.35,55.38,177700.0,35.2035,35.2225,35.1527,35.1717,177700.0
2012-07-16 15:50:00,55.38,55.44,55.36,55.43,121900.0,35.1717,35.2098,35.159,35.2035,121900.0
2012-07-16 15:55:00,55.44,55.46,55.36,55.44,246000.0,35.2098,35.2225,35.159,35.2098,246000.0
2012-07-17 09:30:00,55.92,55.92,55.64,55.82,206600.0,35.5147,35.5147,35.3368,35.4512,206600.0
2012-07-17 09:35:00,55.83,55.84,55.67,55.73,98300.0,35.4575,35.4639,35.3559,35.394,98300.0
2012-07-17 09:40:00,55.72,55.74,55.51,55.59,135600.0,35.3877,35.4004,35.2543,35.3051,135600.0
2012-07-17 09:45:00,55.59,55.66,55.53,55.57,82500.0,35.3051,35.3496,35.267,35.2924,82500.0
2012-07-17 09:50:00,55.56,55.62,55.5,55.6,72500.0,35.286,35.3241,35.2479,35.3114,72500.0
2012-07-17 09:55:00,55.6,55.69,55.57,55.63,80900.0,35.3114,35.3686,35.2924,35.3305,80900.0
2012-07-17 10:00:00,55.63,55.63,55.3,55.42,222300.0,35.3305,35.3305,35.1209,35.1971,222300.0
2012-07-17 10:05:00,55.41,55.5,55.34,55.48,86800.0,35.1908,35.2479,35.1463,35.2352,86800.0
2012-07-17 10:10:00,55.48,55.56,55.41,55.42,85300.0,35.2352,35.286,35.1908,35.1971,85300.0
2012-07-17 10:15:00,55.41,55.42,55.31,55.32,122700.0,35.1908,35.1971,35.1273,35.1336,122700.0
2012-07-17 10:20:00,55.32,55.48,55.28,55.45,140600.0,35.1336,35.2352,35.1082,35.2162,140600.0
2012-07-17 10:25:00,55.45,55.55,55.4,55.4,76200.0,35.2162,35.2797,35.1844,35.1844,76200.0
2012-07-17 10:30:00,55.4,55.52,55.38,55.47,131800.0,35.1844,35.2606,35.1717,35.2289,131800.0
2012-07-17 10:35:00,55.48,55.48,55.27,55.27,74800.0,35.2352,35.2352,35.1019,35.1019,74800.0
2012-07-17 10:40:00,55.26,55.27,55.08,55.21,128100.0,35.0955,35.1019,34.9812,35.0638,128100.0
2012-07-17 10:45:00,55.2,55.31,55.14,55.29,69500.0,35.0574,35.1273,35.0193,35.1146,69500.0
2012-07-17 10:50:00,55.29,55.39,55.21,55.36,68300.0,35.1146,35.1781,35.0638,35.159,68300.0
2012-07-17 10:55:00,55.37,55.41,55.32,55.4,75200.0,35.1654,35.1908,35.1336,35.1844,75200.0
2012-07-17 11:00:00,55.39,55.5,55.36,55.49,70700.0,35.1781,35.2479,35.159,35.2416,70700.0
2012-07-17 11:05:00,55.48,55.58,55.48,55.53,68100.0,35.2352,35.2987,35.2352,35.267,68100.0
2012-07-17 11:10:00,55.54,55.65,55.53,55.62,86400.0,35.2733,35.3432,35.267,35.3241,86400.0
2012-07-17 11:15:00,55.63,55.65,55.59,55.6,81600.0,35.3305,35.3432,35.3051,35.3114,81600.0
2012-07-17 11:20:00,55.61,55.66,55.54,55.58,69200.0,35.3178,35.3496,35.2733,35.2987,69200.0
2012-07-17 11:25:00,55.57,55.61,55.47,55.5,45400.0,35.2924,35.3178,35.2289,35.2479,45400.0
2012-07-17 11:30:00,55.5,55.56,55.48,55.56,41500.0,35.2479,35.286,35.2352,35.286,41500.0
2012-07-17 11:35:00,55.56,55.71,55.56,55.67,62500.0,35.286,35.3813,35.286,35.3559,62500.0
2012-07-17 11:40:00,55.68,55.7,55.6,55.68,78500.0,35.3623,35.375,35.3114,35.3623,78500.0
2012-07-17 11:45:00,55.69,55.73,55.67,55.72,51200.0,35.3686,35.394,35.3559,35.3877,51200.0
2012-07-17 11:50:00,55.71,55.73,55.61,55.63,57100.0,35.3813,35.394,35.3178,35.3305,57100.0
2012-07-17 11:55:00,55.64,55.78,55.61,55.78,63100.0,35.3368,35.4258,35.3178,35.4258,63100.0
2012-07-17 12:00:00,55.78,55.91,55.76,55.85,77000.0,35.4258,35.5083,35.4131,35.4702,77000.0
2012-07-17 12:05:00,55.86,55.93,55.83,55.85,87300.0,35.4766,35.521,35.4575,35.4702,87300.0
2012-07-17 12:10:00,55.84,55.88,55.83,55.86,35800.0,35.4639,35.4893,35.4575,35.4766,35800.0
2012-07-17 12:15:00,55.85,55.89,55.84,55.87,35000.0,35.4702,35.4956,35.4639,35.4829,35000.0
2012-07-17 12:20:00,55.87,55.95,55.87,55.95,40800.0,35.4829,35.5337,35.4829,35.5337,40800.0
2012-07-17 12:25:00,55.94,55.95,55.89,55.9,32700.0,35.5274,35.5337,35.4956,35.502,32700.0
2012-07-17 12:30:00,55.89,55.98,55.89,55.97,32200.0,35.4956,35.5528,35.4956,35.5464,32200.0
2012-07-17 12:35:00,55.97,56.0,55.96,55.99,49500.0,35.5464,35.5655,35.5401,35.5591,49500.0
2012-07-17 12:40:00,55.98,56.0,55.96,55.98,33400.0,35.5528,35.5655,35.5401,35.5528,33400.0
2012-07-17 12:45:00,55.97,56.0,55.94,55.97,37200.0,35.5464,35.5655,35.5274,35.5464,37200.0
2012-07-17 12:50:00,55.98,55.99,55.92,55.95,34200.0,35.5528,35.5591,35.5147,35.5337,34200.0
2012-07-17 12:55:00,55.95,55.96,55.87,55.88,55100.0,35.5337,35.5401,35.4829,35.4893,55100.0
2012-07-17 13:00:00,55.88,55.92,55.86,55.91,50900.0,35.4893,35.5147,35.4766,35.5083,50900.0
2012-07-17 13:05:00,55.91,55.94,55.89,55.94,22700.0,35.5083,35.5274,35.4956,35.5274,22700.0
2012-07-17 13:10:00,55.94,55.96,55.91,55.93,22100.0,35.5274,35.5401,35.5083,35.521,22100.0
2012-07-17 13:15:00,55.94,55.99,55.94,55.98,27300.0,35.5274,35.5591,35.5274,35.5528,27300.0
2012-07-17 13:20:00,55.98,56.04,55.97,56.04,81200.0,35.5528,35.5909,35.5464,35.5909,81200.0
2012-07-17 13:25:00,56.04,56.09,56.04,56.08,38500.0,35.5909,35.6226,35.5909,35.6163,38500.0
2012-07-17 13:30:00,56.09,56.19,56.09,56.17,83200.0,35.6226,35.6862,35.6226,35.6735,83200.0
2012-07-17 13:35:00,56.17,56.2,56.16,56.17,47000.0,35.6735,35.6925,35.6671,35.6735,47000.0
2012-07-17 13:40:00,56.18,56.2,56.13,56.14,66400.0,35.6798,35.6925,35.648,35.6544,66400.0
2012-07-17 13:45:00,56.15,56.15,56.08,56.1,60200.0,35.6607,35.6607,35.6163,35.629,60200.0
2012-07-17 13:50:00,56.1,56.14,56.08,56.09,56400.0,35.629,35.6544,35.6163,35.6226,56400.0
2012-07-17 13:55:00,56.1,56.17,56.1,56.14,37200.0,35.629,35.6735,35.629,35.6544,37200.0
2012-07-17 14:00:00,56.14,56.17,56.12,56.16,35800.0,35.6544,35.6735,35.6417,35.6671,35800.0
2012-07-17 14:05:00,56.16,56.21,56.14,56.19,54800.0,35.6671,35.6989,35.6544,35.6862,54800.0
2012-07-17 14:10:00,56.2,56.23,56.14,56.23,135700.0,35.6925,35.7116,35.6544,35.7116,135700.0
2012-07-17 14:15:00,56.22,56.24,56.16,56.16,48600.0,35.7052,35.7179,35.6671,35.6671,48600.0
2012-07-17 14:20:00,56.16,56.2,56.15,56.18,60200.0,35.6671,35.6925,35.6607,35.6798,60200.0
2012-07-17 14:25:00,56.19,56.2,56.15,56.19,40200.0,35.6862,35.6925,35.6607,35.6862,40200.0
2012-07-17 14:30:00,56.19,56.22,56.18,56.22,40600.0,35.6862,35.7052,35.6798,35.7052,40600.0
2012-07-17 14:35:00,56.22,56.25,56.21,56.22,85100.0,35.7052,35.7243,35.6989,35.7052,85100.0
2012-07-17 14:40:00,56.22,56.28,56.22,56.26,70800.0,35.7052,35.7433,35.7052,35.7306,70800.0
2012-07-17 14:45:00,56.26,56.3,56.23,56.26,111400.0,35.7306,35.756,35.7116,35.7306,111400.0
2012-07-17 14:50:00,56.26,56.29,56.26,56.28,49400.0,35.7306,35.7497,35.7306,35.7433,49400.0
2012-07-17 14:55:00,56.29,56.31,56.25,56.26,86700.0,35.7497,35.7624,35.7243,35.7306,86700.0
2012-07-17 15:00:00,56.26,56.28,56.21,56.21,63300.0,35.7306,35.7433,35.6989,35.6989,63300.0
2012-07-17 15:05:00,56.21,56.23,56.12,56.15,145800.0,35.6989,35.7116,35.6417,35.6607,145800.0
2012-07-17 15:10:00,56.15,56.27,56.15,56.22,62400.0,35.6607,35.737,35.6607,35.7052,62400.0
2012-07-17 15:15:00,56.21,56.31,56.2,56.29,57300.0,35.6989,35.7624,35.6925,35.7497,57300.0
2012-07-17 15:20:00,56.29,56.34,56.28,56.31,69800.0,35.7497,35.7814,35.7433,35.7624,69800.0
2012-07-17 15:25:00,56.31,56.33,56.19,56.2,112900.0,35.7624,35.7751,35.6862,35.6925,112900.0
2012-07-17 15:30:00,56.21,56.24,56.18,56.24,95200.0,35.6989,35.7179,35.6798,35.7179,95200.0
2012-07-17 15:35:00,56.24,56.25,56.16,56.17,122400.0,35.7179,35.7243,35.6671,35.6735,122400.0
2012-07-17 15:40:00,56.17,56.28,56.17,56.26,123900.0,35.6735,35.7433,35.6735,35.7306,123900.0
2012-07-17 15:45:00,56.25,56.32,56.2,56.32,161000.0,35.7243,35.7687,35.6925,35.7687,161000.0
2012-07-17 15:50:00,56.32,56.36,56.28,56.31,179500.0,35.7687,35.7941,35.7433,35.7624,179500.0
2012-07-17 15:55:00,56.31,56.32,56.24,56.27,424000.0,35.7624,35.7687,35.7179,35.737,424000.0
2012-07-18 09:30:00,56.21,56.33,56.02,56.24,137800.0,35.6989,35.7751,35.5782,35.7179,137800.0
2012-07-18 09:35:00,56.25,56.34,56.13,56.14,68200.0,35.7243,35.7814,35.648,35.6544,68200.0
2012-07-18 09:40:00,56.19,56.24,56.14,56.23,59800.0,35.6862,35.7179,35.6544,35.7116,59800.0
2012-07-18 09:45:00,56.24,56.34,56.13,56.15,103900.0,35.7179,35.7814,35.648,35.6607,103900.0
2012-07-18 09:50:00,56.15,56.25,56.1,56.22,70900.0,35.6607,35.7243,35.629,35.7052,70900.0
2012-07-18 09:55:00,56.23,56.33,56.17,56.19,68900.0,35.7116,35.7751,35.6735,35.6862,68900.0
2012-07-18 10:00:00,56.19,56.38,56.18,56.35,63000.0,35.6862,35.8068,35.6798,35.7878,63000.0
2012-07-18 10:05:00,56.36,56.37,56.27,56.31,64900.0,35.7941,35.8005,35.737,35.7624,64900.0
2012-07-18 10:10:00,56.31,56.4,56.27,56.35,74000.0,35.7624,35.8195,35.737,35.7878,74000.0
2012-07-18 10:15:00,56.35,56.42,56.31,56.33,75000.0,35.7878,35.8322,35.7624,35.7751,75000.0
2012-07-18 10:20:00,56.32,56.32,56.23,56.25,75500.0,35.7687,35.7687,35.7116,35.7243,75500.0
2012-07-18 10:25:00,56.26,56.32,56.22,56.29,41100.0,35.7306,35.7687,35.7052,35.7497,41100.0
2012-07-18 10:30:00,56.29,56.32,56.17,56.22,52700.0,35.7497,35.7687,35.6735,35.7052,52700.0
2012-07-18 10:35:00,56.21,56.3,56.2,56.3,34900.0,35.6989,35.756,35.6925,35.756,34900.0
2012-07-18 10:40:00,56.31,56.43,56.3,56.43,56200.0,35.7624,35.8386,35.756,35.8386,56200.0
2012-07-18 10:45:00,56.44,56.46,56.37,56.39,59900.0,35.8449,35.8576,35.8005,35.8132,59900.0
2012-07-18 10:50:00,56.39,56.41,56.33,56.34,44200.0,35.8132,35.8259,35.7751,35.7814,44200.0
2012-07-18 10:55:00,56.35,56.39,56.33,56.34,41700.0,35.7878,35.8132,35.7751,35.7814,41700.0
2012-07-18 11:00:00,56.34,56.37,56.31,56.33,57600.0,35.7814,35.8005,35.7624,35.7751,57600.0
2012-07-18 11:05:00,56.33,56.35,56.27,56.29,63900.0,35.7751,35.7878,35.737,35.7497,63900.0
2012-07-18 11:10:00,56.31,56.35,56.28,56.34,51200.0,35.7624,35.7878,35.7433,35.7814,51200.0
2012-07-18 11:15:00,56.35,56.42,56.33,56.42,66000.0,35.7878,35.8322,35.7751,35.8322,66000.0
2012-07-18 11:20:00,56.42,56.47,56.38,56.46,48900.0,35.8322,35.864,35.8068,35.8576,48900.0
2012-07-18 11:25:00,56.45,56.49,56.44,56.47,61500.0,35.8513,35.8767,35.8449,35.864,61500.0
2012-07-18 11:30:00,56.47,56.51,56.45,56.46,126700.0,35.864,35.8894,35.8513,35.8576,126700.0
2012-07-18 11:35:00,56.46,56.59,56.46,56.53,91000.0,35.8576,35.9402,35.8576,35.9021,91000.0
2012-07-18 11:40:00,56.53,56.59,56.52,56.58,43900.0,35.9021,35.9402,35.8957,35.9338,43900.0
2012-07-18 11:45:00,56.58,56.6,56.53,56.55,53000.0,35.9338,35.9465,35.9021,35.9148,53000.0
2012-07-18 11:50:00,56.55,56.6,56.53,56.58,77700.0,35.9148,35.9465,35.9021,35.9338,77700.0
2012-07-18 11:55:00,56.59,56.59,56.5,56.52,49700.0,35.9402,35.9402,35.883,35.8957,49700.0
2012-07-18 12:00:00,56.52,56.62,56.52,56.61,50800.0,35.8957,35.9592,35.8957,35.9529,50800.0
2012-07-18 12:05:00,56.62,56.67,56.6,56.67,52100.0,35.9592,35.991,35.9465,35.991,52100.0
2012-07-18 12:10:00,56.66,56.7,56.65,56.66,42600.0,35.9846,36.0101,35.9783,35.9846,42600.0
2012-07-18 12:15:00,56.67,56.7,56.65,56.68,38700.0,35.991,36.0101,35.9783,35.9974,38700.0
2012-07-18 12:20:00,56.69,56.75,56.69,56.72,84400.0,36.0037,36.0418,36.0037,36.0228,84400.0
2012-07-18 12:25:00,56.71,56.73,56.65,56.67,62500.0,36.0164,36.0291,35.9783,35.991,62500.0
2012-07-18 12:30:00,56.67,56.72,56.64,56.65,60400.0,35.991,36.0228,35.9719,35.9783,60400.0
2012-07-18 12:35:00,56.65,56.66,56.61,56.62,46600.0,35.9783,35.9846,35.9529,35.9592,46600.0
2012-07-18 12:40:00,56.62,56.67,56.62,56.66,41600.0,35.9592,35.991,35.9592,35.9846,41600.0
2012-07-18 12:45:00,56.66,56.7,56.65,56.67,42900.0,35.9846,36.0101,35.9783,35.991,42900.0
2012-07-18 12:50:00,56.67,56.7,56.66,56.68,40300.0,35.991,36.0101,35.9846,35.9974,40300.0
2012-07-18 12:55:00,56.68,56.71,56.66,56.67,50100.0,35.9974,36.0164,35.9846,35.991,50100.0
2012-07-18 13:00:00,56.66,56.68,56.65,56.66,46100.0,35.9846,35.9974,35.9783,35.9846,46100.0
2012-07-18 13:05:00,56.66,56.7,56.65,56.68,32200.0,35.9846,36.0101,35.9783,35.9974,32200.0
2012-07-18 13:10:00,56.68,56.75,56.66,56.74,36300.0,35.9974,36.0418,35.9846,36.0355,36300.0
2012-07-18 13:15:00,56.74,56.76,56.72,56.73,61600.0,36.0355,36.0482,36.0228,36.0291,61600.0
2012-07-18 13:20:00,56.72,56.75,56.69,56.71,44900.0,36.0228,36.0418,36.0037,36.0164,44900.0
2012-07-18 13:25:00,56.72,56.74,56.69,56.71,47800.0,36.0228,36.0355,36.0037,36.0164,47800.0
2012-07-18 13:30:00,56.7,56.7,56.63,56.63,72700.0,36.0101,36.0101,35.9656,35.9656,72700.0
2012-07-18 13:35:00,56.63,56.66,56.59,56.62,81600.0,35.9656,35.9846,35.9402,35.9592,81600.0
2012-07-18 13:40:00,56.62,56.64,56.58,56.59,62300.0,35.9592,35.9719,35.9338,35.9402,62300.0
2012-07-18 13:45:00,56.59,56.63,56.58,56.59,34700.0,35.9402,35.9656,35.9338,35.9402,34700.0
2012-07-18 13:50:00,56.58,56.66,56.56,56.66,91000.0,35.9338,35.9846,35.9211,35.9846,91000.0
2012-07-18 13:55:00,56.66,56.68,56.61,56.68,47900.0,35.9846,35.9974,35.9529,35.9974,47900.0
2012-07-18 14:00:00,56.67,56.73,56.67,56.7,49000.0,35.991,36.0291,35.991,36.0101,49000.0
2012-07-18 14:05:00,56.69,56.74,56.68,56.69,59900.0,36.0037,36.0355,35.9974,36.0037,59900.0
2012-07-18 14:10:00,56.68,56.73,56.68,56.7,68200.0,35.9974,36.0291,35.9974,36.0101,68200.0
2012-07-18 14:15:00,56.7,56.78,56.69,56.75,66700.0,36.0101,36.0609,36.0037,36.0418,66700.0
2012-07-18 14:20:00,56.76,56.83,56.75,56.81,57000.0,36.0482,36.0926,36.0418,36.0799,57000.0
2012-07-18 14:25:00,56.82,56.87,56.81,56.84,101000.0,36.0863,36.118,36.0799,36.099,101000.0
2012-07-18 14:30:00,56.83,56.84,56.75,56.79,61100.0,36.0926,36.099,36.0418,36.0672,61100.0
2012-07-18 14:35:00,56.8,56.83,56.79,56.81,76100.0,36.0736,36.0926,36.0672,36.0799,76100.0
2012-07-18 14:40:00,56.8,56.82,56.64,56.68,96300.0,36.0736,36.0863,35.9719,35.9974,96300.0
2012-07-18 14:45:00,56.67,56.7,56.63,56.7,60800.0,35.991,36.0101,35.9656,36.0101,60800.0
2012-07-18 14:50:00,56.7,56.72,56.68,56.7,48700.0,36.0101,36.0228,35.9974,36.0101,48700.0
2012-07-18 14:55:00,56.7,56.73,56.65,56.66,59400.0,36.0101,36.0291,35.9783,35.9846,59400.0
2012-07-18 15:00:00,56.67,56.73,56.67,56.71,52900.0,35.991,36.0291,35.991,36.0164,52900.0
2012-07-18 15:05:00,56.72,56.77,56.69,56.75,64900.0,36.0228,36.0545,36.0037,36.0418,64900.0
2012-07-18 15:10:00,56.75,56.81,56.73,56.78,53600.0,36.0418,36.0799,36.0291,36.0609,53600.0
2012-07-18 15:15:00,56.79,56.84,56.76,56.84,63900.0,36.0672,36.099,36.0482,36.099,63900.0
2012-07-18 15:20:00,56.84,56.89,56.81,56.82,137600.0,36.099,36.1307,36.0799,36.0863,137600.0
2012-07-18 15:25:00,56.81,56.86,56.78,56.83,83900.0,36.0799,36.1117,36.0609,36.0926,83900.0
2012-07-18 15:30:00,56.82,56.89,56.81,56.85,83900.0,36.0863,36.1307,36.0799,36.1053,83900.0
2012-07-18 15:35:00,56.85,56.85,56.76,56.78,87900.0,36.1053,36.1053,36.0482,36.0609,87900.0
2012-07-18 15:40:00,56.77,56.81,56.77,56.79,125200.0,36.0545,36.0799,36.0545,36.0672,125200.0
2012-07-18 15:45:00,56.79,56.79,56.7,56.72,130600.0,36.0672,36.0672,36.0101,36.0228,130600.0
2012-07-18 15:50:00,56.73,56.77,56.68,56.71,166100.0,36.0291,36.0545,35.9974,36.0164,166100.0
2012-07-18 15:55:00,56.71,56.77,56.71,56.76,293000.0,36.0164,36.0545,36.0164,36.0482,293000.0
2012-07-19 09:30:00,56.42,56.42,56.0,56.12,230100.0,36.2518,36.2518,35.9819,36.059,230100.0
2012-07-19 09:35:00,56.11,56.24,56.1,56.17,135200.0,36.0526,36.1361,36.0462,36.0911,135200.0
2012-07-19 09:40:00,56.17,56.27,56.15,56.23,402100.0,36.0911,36.1554,36.0783,36.1297,402100.0
2012-07-19 09:45:00,56.23,56.29,56.17,56.23,303900.0,36.1297,36.1682,36.0911,36.1297,303900.0
2012-07-19 09:50:00,56.24,56.31,56.24,56.26,208300.0,36.1361,36.1811,36.1361,36.149,208300.0
2012-07-19 09:55:00,56.28,56.29,56.14,56.2,61300.0,36.1618,36.1682,36.0719,36.1104,61300.0
2012-07-19 10:00:00,56.19,56.19,55.95,56.12,128100.0,36.104,36.104,35.9498,36.059,128100.0
2012-07-19 10:05:00,56.12,56.2,56.02,56.16,183300.0,36.059,36.1104,35.9947,36.0847,183300.0
2012-07-19 10:10:00,56.16,56.19,56.02,56.14,121000.0,36.0847,36.104,35.9947,36.0719,121000.0
2012-07-19 10:15:00,56.12,56.25,56.1,56.25,156900.0,36.059,36.1425,36.0462,36.1425,156900.0
2012-07-19 10:20:00,56.25,56.35,56.24,56.3,156200.0,36.1425,36.2068,36.1361,36.1747,156200.0
2012-07-19 10:25:00,56.31,56.31,56.16,56.23,53900.0,36.1811,36.1811,36.0847,36.1297,53900.0
2012-07-19 10:30:00,56.23,56.38,56.23,56.31,113500.0,36.1297,36.2261,36.1297,36.1811,113500.0
2012-07-19 10:35:00,56.31,56.33,56.23,56.25,44400.0,36.1811,36.1939,36.1297,36.1425,44400.0
2012-07-19 10:40:00,56.25,56.26,56.19,56.24,68900.0,36.1425,36.149,36.104,36.1361,68900.0
2012-07-19 10:45:00,56.24,56.3,56.23,56.27,77200.0,36.1361,36.1747,36.1297,36.1554,77200.0
2012-07-19 10:50:00,56.27,56.32,56.26,56.27,44200.0,36.1554,36.1875,36.149,36.1554,44200.0
2012-07-19 10:55:00,56.27,56.3,56.21,56.23,40500.0,36.1554,36.1747,36.1168,36.1297,40500.0
2012-07-19 11:00:00,56.23,56.3,56.23,56.29,84200.0,36.1297,36.1747,36.1297,36.1682,84200.0
2012-07-19 11:05:00,56.29,56.36,56.28,56.35,164700.0,36.1682,36.2132,36.1618,36.2068,164700.0
2012-07-19 11:10:00,56.34,56.37,56.26,56.27,77900.0,36.2004,36.2196,36.149,36.1554,77900.0
2012-07-19 11:15:00,56.27,56.31,56.21,56.21,39500.0,36.1554,36.1811,36.1168,36.1168,39500.0
2012-07-19 11:20:00,56.21,56.21,56.15,56.19,48900.0,36.1168,36.1168,36.0783,36.104,48900.0
2012-07-19 11:25:00,56.19,56.21,56.16,56.18,27400.0,36.104,36.1168,36.0847,36.0976,27400.0
2012-07-19 11:30:00,56.19,56.22,56.17,56.21,93000.0,36.104,36.1233,36.0911,36.1168,93000.0
2012-07-19 11:35:00,56.2,56.28,56.2,56.25,41800.0,36.1104,36.1618,36.1104,36.1425,41800.0
2012-07-19 11:40:00,56.25,56.27,56.23,56.24,46900.0,36.1425,36.1554,36.1297,36.1361,46900.0
2012-07-19 11:45:00,56.25,56.25,56.19,56.21,53200.0,36.1425,36.1425,36.104,36.1168,53200.0
2012-07-19 11:50:00,56.22,56.27,56.21,56.24,35900.0,36.1233,36.1554,36.1168,36.1361,35900.0
2012-07-19 11:55:00,56.25,56.28,56.23,56.28,19600.0,36.1425,36.1618,36.1297,36.1618,19600.0
2012-07-19 12:00:00,56.28,56.3,56.28,56.3,14500.0,36.1618,36.1747,36.1618,36.1747,14500.0
2012-07-19 12:05:00,56.29,56.31,56.28,56.29,45500.0,36.1682,36.1811,36.1618,36.1682,45500.0
2012-07-19 12:10:00,56.3,56.33,56.28,56.32,38600.0,36.1747,36.1939,36.1618,36.1875,38600.0
2012-07-19 12:15:00,56.32,56.41,56.32,56.38,35000.0,36.1875,36.2453,36.1875,36.2261,35000.0
2012-07-19 12:20:00,56.39,56.4,56.36,56.38,58300.0,36.2325,36.2389,36.2132,36.2261,58300.0
2012-07-19 12:25:00,56.38,56.43,56.37,56.38,92700.0,36.2261,36.2582,36.2196,36.2261,92700.0
2012-07-19 12:30:00,56.38,56.4,56.35,56.36,42500.0,36.2261,36.2389,36.2068,36.2132,42500.0
2012-07-19 12:35:00,56.37,56.41,56.34,56.37,41700.0,36.2196,36.2453,36.2004,36.2196,41700.0
2012-07-19 12:40:00,56.38,56.39,56.34,56.35,39100.0,36.2261,36.2325,36.2004,36.2068,39100.0
2012-07-19 12:45:00,56.34,56.39,56.34,56.38,39400.0,36.2004,36.2325,36.2004,36.2261,39400.0
2012-07-19 12:50:00,56.38,56.38,56.31,56.35,38900.0,36.2261,36.2261,36.1811,36.2068,38900.0
2012-07-19 12:55:00,56.34,56.36,56.29,56.34,34500.0,36.2004,36.2132,36.1682,36.2004,34500.0
2012-07-19 13:00:00,56.34,56.41,56.33,56.41,41100.0,36.2004,36.2453,36.1939,36.2453,41100.0
2012-07-19 13:05:00,56.41,56.44,56.4,56.4,36600.0,36.2453,36.2646,36.2389,36.2389,36600.0
2012-07-19 13:10:00,56.41,56.44,56.38,56.41,39900.0,36.2453,36.2646,36.2261,36.2453,39900.0
2012-07-19 13:15:00,56.4,56.44,56.34,56.36,46700.0,36.2389,36.2646,36.2004,36.2132,46700.0
2012-07-19 13:20:00,56.36,56.43,56.35,56.42,39400.0,36.2132,36.2582,36.2068,36.2518,39400.0
2012-07-19 13:25:00,56.41,56.42,56.31,56.34,47200.0,36.2453,36.2518,36.1811,36.2004,47200.0
2012-07-19 13:30:00,56.34,56.39,56.32,56.33,34800.0,36.2004,36.2325,36.1875,36.1939,34800.0
2012-07-19 13:35:00,56.34,56.36,56.29,56.3,35200.0,36.2004,36.2132,36.1682,36.1747,35200.0
2012-07-19 13:40:00,56.31,56.35,56.29,56.33,41100.0,36.1811,36.2068,36.1682,36.1939,41100.0
2012-07-19 13:45:00,56.32,56.33,56.26,56.32,41500.0,36.1875,36.1939,36.149,36.1875,41500.0
2012-07-19 13:50:00,56.32,56.32,56.27,56.27,30000.0,36.1875,36.1875,36.1554,36.1554,30000.0
2012-07-19 13:55:00,56.29,56.29,56.21,56.28,51600.0,36.1682,36.1682,36.1168,36.1618,51600.0
2012-07-19 14:00:00,56.27,56.31,56.24,56.28,44000.0,36.1554,36.1811,36.1361,36.1618,44000.0
2012-07-19 14:05:00,56.29,56.33,56.26,56.33,75700.0,36.1682,36.1939,36.149,36.1939,75700.0
2012-07-19 14:10:00,56.33,56.41,56.31,56.39,80100.0,36.1939,36.2453,36.1811,36.2325,80100.0
2012-07-19 14:15:00,56.38,56.42,56.36,56.39,50600.0,36.2261,36.2518,36.2132,36.2325,50600.0
2012-07-19 14:20:00,56.39,56.41,56.36,56.37,57800.0,36.2325,36.2453,36.2132,36.2196,57800.0
2012-07-19 14:25:00,56.38,56.41,56.33,56.39,35600.0,36.2261,36.2453,36.1939,36.2325,35600.0
2012-07-19 14:30:00,56.4,56.47,56.39,56.45,87100.0,36.2389,36.2839,36.2325,36.271,87100.0
2012-07-19 14:35:00,56.46,56.56,56.45,56.54,67700.0,36.2775,36.3417,36.271,36.3289,67700.0
2012-07-19 14:40:00,56.53,56.54,56.49,56.52,62900.0,36.3224,36.3289,36.2967,36.316,62900.0
2012-07-19 14:45:00,56.52,56.55,56.5,56.51,51400.0,36.316,36.3353,36.3032,36.3096,51400.0
2012-07-19 14:50:00,56.51,56.52,56.48,56.5,57600.0,36.3096,36.316,36.2903,36.3032,57600.0
2012-07-19 14:55:00,56.49,56.5,56.46,56.48,40800.0,36.2967,36.3032,36.2775,36.2903,40800.0
2012-07-19 15:00:00,56.49,56.49,56.39,56.41,68100.0,36.2967,36.2967,36.2325,36.2453,68100.0
2012-07-19 15:05:00,56.41,56.42,56.38,56.4,58500.0,36.2453,36.2518,36.2261,36.2389,58500.0
2012-07-19 15:10:00,56.4,56.46,56.37,56.42,67900.0,36.2389,36.2775,36.2196,36.2518,67900.0
2012-07-19 15:15:00,56.43,56.5,56.42,56.5,66500.0,36.2582,36.3032,36.2518,36.3032,66500.0
2012-07-19 15:20:00,56.5,56.51,56.45,56.5,87300.0,36.3032,36.3096,36.271,36.3032,87300.0
2012-07-19 15:25:00,56.49,56.52,56.45,56.49,101400.0,36.2967,36.316,36.271,36.2967,101400.0
2012-07-19 15:30:00,56.48,56.5,56.43,56.43,124800.0,36.2903,36.3032,36.2582,36.2582,124800.0
2012-07-19 15:35:00,56.43,56.5,56.41,56.47,146600.0,36.2582,36.3032,36.2453,36.2839,146600.0
2012-07-19 15:40:00,56.47,56.51,56.45,56.47,190400.0,36.2839,36.3096,36.271,36.2839,190400.0
2012-07-19 15:45:00,56.47,56.52,56.47,56.48,225300.0,36.2839,36.316,36.2839,36.2903,225300.0
2012-07-19 15:50:00,56.48,56.5,56.37,56.39,234100.0,36.2903,36.3032,36.2196,36.2325,234100.0
2012-07-19 15:55:00,56.39,56.4,56.34,56.38,360200.0,36.2325,36.2389,36.2004,36.2261,360200.0
2012-07-20 09:30:00,56.07,56.07,55.7,55.99,755800.0,36.0269,36.0269,35.7891,35.9755,755800.0
2012-07-20 09:35:00,55.99,55.99,55.84,55.94,54700.0,35.9755,35.9755,35.8791,35.9433,54700.0
2012-07-20 09:40:00,55.94,56.04,55.91,55.99,102700.0,35.9433,36.0076,35.9241,35.9755,102700.0
2012-07-20 09:45:00,56.0,56.0,55.82,55.83,153700.0,35.9819,35.9819,35.8662,35.8727,153700.0
2012-07-20 09:50:00,55.82,55.91,55.79,55.83,164500.0,35.8662,35.9241,35.847,35.8727,164500.0
2012-07-20 09:55:00,55.84,55.9,55.77,55.89,120000.0,35.8791,35.9176,35.8341,35.9112,120000.0
2012-07-20 10:00:00,55.89,55.98,55.85,55.95,88400.0,35.9112,35.969,35.8855,35.9498,88400.0
2012-07-20 10:05:00,55.94,56.0,55.91,55.91,86900.0,35.9433,35.9819,35.9241,35.9241,86900.0
2012-07-20 10:10:00,55.92,55.95,55.87,55.9,81500.0,35.9305,35.9498,35.8984,35.9176,81500.0
2012-07-20 10:15:00,55.9,55.94,55.85,55.88,89900.0,35.9176,35.9433,35.8855,35.9048,89900.0
2012-07-20 10:20:00,55.88,55.95,55.85,55.94,80800.0,35.9048,35.9498,35.8855,35.9433,80800.0
2012-07-20 10:25:00,55.94,55.99,55.91,55.95,63800.0,35.9433,35.9755,35.9241,35.9498,63800.0
2012-07-20 10:30:00,55.95,55.96,55.84,55.85,59800.0,35.9498,35.9562,35.8791,35.8855,59800.0
2012-07-20 10:35:00,55.85,55.85,55.79,55.81,165500.0,35.8855,35.8855,35.847,35.8598,165500.0
2012-07-20 10:40:00,55.82,55.88,55.8,55.82,59400.0,35.8662,35.9048,35.8534,35.8662,59400.0
2012-07-20 10:45:00,55.81,55.83,55.72,55.72,128100.0,35.8598,35.8727,35.802,35.802,128100.0
2012-07-20 10:50:00,55.72,55.77,55.65,55.77,177800.0,35.802,35.8341,35.757,35.8341,177800.0
2012-07-20 10:55:00,55.76,55.76,55.66,55.69,75200.0,35.8277,35.8277,35.7634,35.7827,75200.0
2012-07-20 11:00:00,55.69,55.77,55.68,55.76,99200.0,35.7827,35.8341,35.7763,35.8277,99200.0
2012-07-20 11:05:00,55.77,55.81,55.71,55.73,91900.0,35.8341,35.8598,35.7956,35.8084,91900.0
2012-07-20 11:10:00,55.72,55.74,55.67,55.71,61600.0,35.802,35.8148,35.7699,35.7956,61600.0
2012-07-20 11:15:00,55.73,55.8,55.68,55.7,64900.0,35.8084,35.8534,35.7763,35.7891,64900.0
2012-07-20 11:20:00,55.7,55.79,55.68,55.76,46100.0,35.7891,35.847,35.7763,35.8277,46100.0
2012-07-20 11:25:00,55.77,55.77,55.69,55.72,71400.0,35.8341,35.8341,35.7827,35.802,71400.0
2012-07-20 11:30:00,55.73,55.73,55.59,55.6,100800.0,35.8084,35.8084,35.7185,35.7249,100800.0
2012-07-20 11:35:00,55.6,55.68,55.6,55.64,60300.0,35.7249,35.7763,35.7249,35.7506,60300.0
2012-07-20 11:40:00,55.66,55.68,55.58,55.58,63300.0,35.7634,35.7763,35.712,35.712,63300.0
2012-07-20 11:45:00,55.58,55.71,55.54,55.71,48200.0,35.712,35.7956,35.6863,35.7956,48200.0
2012-07-20 11:50:00,55.72,55.72,55.65,55.67,32000.0,35.802,35.802,35.757,35.7699,32000.0
2012-07-20 11:55:00,55.68,55.69,55.64,55.68,45200.0,35.7763,35.7827,35.7506,35.7763,45200.0
2012-07-20 12:00:00,55.68,55.7,55.65,55.69,47900.0,35.7763,35.7891,35.757,35.7827,47900.0
2012-07-20 12:05:00,55.69,55.69,55.58,55.62,64600.0,35.7827,35.7827,35.712,35.7377,64600.0
2012-07-20 12:10:00,55.61,55.62,55.53,55.59,94900.0,35.7313,35.7377,35.6799,35.7185,94900.0
2012-07-20 12:15:00,55.58,55.59,55.52,55.53,47300.0,35.712,35.7185,35.6735,35.6799,47300.0
2012-07-20 12:20:00,55.54,55.6,55.51,55.58,53100.0,35.6863,35.7249,35.6671,35.712,53100.0
2012-07-20 12:25:00,55.59,55.65,55.57,55.63,34700.0,35.7185,35.757,35.7056,35.7442,34700.0
2012-07-20 12:30:00,55.63,55.63,55.56,55.57,38300.0,35.7442,35.7442,35.6992,35.7056,38300.0
2012-07-20 12:35:00,55.57,55.57,55.51,55.52,48000.0,35.7056,35.7056,35.6671,35.6735,48000.0
2012-07-20 12:40:00,55.52,55.63,55.52,55.63,38600.0,35.6735,35.7442,35.6735,35.7442,38600.0
2012-07-20 12:45:00,55.63,55.65,55.59,55.65,43400.0,35.7442,35.757,35.7185,35.757,43400.0
2012-07-20 12:50:00,55.65,55.69,55.61,55.67,44000.0,35.757,35.7827,35.7313,35.7699,44000.0
2012-07-20 12:55:00,55.67,55.68,55.62,55.66,56400.0,35.7699,35.7763,35.7377,35.7634,56400.0
2012-07-20 13:00:00,55.66,55.69,55.6,55.62,60600.0,35.7634,35.7827,35.7249,35.7377,60600.0
2012-07-20 13:05:00,55.62,55.64,55.59,55.62,46300.0,35.7377,35.7506,35.7185,35.7377,46300.0
2012-07-20 13:10:00,55.63,55.69,55.61,55.69,60600.0,35.7442,35.7827,35.7313,35.7827,60600.0
2012-07-20 13:15:00,55.67,55.68,55.64,55.66,28900.0,35.7699,35.7763,35.7506,35.7634,28900.0
2012-07-20 13:20:00,55.66,55.66,55.62,55.64,32600.0,35.7634,35.7634,35.7377,35.7506,32600.0
2012-07-20 13:25:00,55.63,55.63,55.59,55.61,45900.0,35.7442,35.7442,35.7185,35.7313,45900.0
2012-07-20 13:30:00,55.61,55.67,55.61,55.61,40500.0,35.7313,35.7699,35.7313,35.7313,40500.0
2012-07-20 13:35:00,55.62,55.69,55.62,55.67,64200.0,35.7377,35.7827,35.7377,35.7699,64200.0
2012-07-20 13:40:00,55.67,55.7,55.63,55.69,36700.0,35.7699,35.7891,35.7442,35.7827,36700.0
2012-07-20 13:45:00,55.69,55.73,55.65,55.69,76400.0,35.7827,35.8084,35.757,35.7827,76400.0
2012-07-20 13:50:00,55.69,55.74,55.68,55.73,46000.0,35.7827,35.8148,35.7763,35.8084,46000.0
2012-07-20 13:55:00,55.72,55.77,55.71,55.76,50600.0,35.802,35.8341,35.7956,35.8277,50600.0
2012-07-20 14:00:00,55.76,55.82,55.74,55.81,81300.0,35.8277,35.8662,35.8148,35.8598,81300.0
2012-07-20 14:05:00,55.81,55.82,55.79,55.81,68100.0,35.8598,35.8662,35.847,35.8598,68100.0
2012-07-20 14:10:00,55.81,55.87,55.8,55.83,76100.0,35.8598,35.8984,35.8534,35.8727,76100.0
2012-07-20 14:15:00,55.84,55.86,55.8,55.85,43300.0,35.8791,35.8919,35.8534,35.8855,43300.0
2012-07-20 14:20:00,55.86,55.87,55.78,55.86,105200.0,35.8919,35.8984,35.8405,35.8919,105200.0
2012-07-20 14:25:00,55.85,55.92,55.85,55.9,70200.0,35.8855,35.9305,35.8855,35.9176,70200.0
2012-07-20 14:30:00,55.9,55.91,55.85,55.9,55900.0,35.9176,35.9241,35.8855,35.9176,55900.0
2012-07-20 14:35:00,55.9,55.9,55.82,55.85,84700.0,35.9176,35.9176,35.8662,35.8855,84700.0
2012-07-20 14:40:00,55.85,55.86,55.82,55.85,42400.0,35.8855,35.8919,35.8662,35.8855,42400.0
2012-07-20 14:45:00,55.86,55.91,55.84,55.9,44400.0,35.8919,35.9241,35.8791,35.9176,44400.0
2012-07-20 14:50:00,55.91,55.92,55.86,55.86,43800.0,35.9241,35.9305,35.8919,35.8919,43800.0
2012-07-20 14:55:00,55.87,55.9,55.8,55.85,53400.0,35.8984,35.9176,35.8534,35.8855,53400.0
2012-07-20 15:00:00,55.85,55.87,55.81,55.84,57800.0,35.8855,35.8984,35.8598,35.8791,57800.0
2012-07-20 15:05:00,55.84,55.9,55.82,55.9,69300.0,35.8791,35.9176,35.8662,35.9176,69300.0
2012-07-20 15:10:00,55.9,55.96,55.89,55.95,80700.0,35.9176,35.9562,35.9112,35.9498,80700.0
2012-07-20 15:15:00,55.95,55.97,55.91,55.93,76000.0,35.9498,35.9626,35.9241,35.9369,76000.0
2012-07-20 15:20:00,55.92,55.96,55.91,55.96,61400.0,35.9305,35.9562,35.9241,35.9562,61400.0
2012-07-20 15:25:00,55.97,55.98,55.93,55.96,78600.0,35.9626,35.969,35.9369,35.9562,78600.0
2012-07-20 15:30:00,55.96,55.98,55.9,55.9,124800.0,35.9562,35.969,35.9176,35.9176,124800.0
2012-07-20 15:35:00,55.89,55.94,55.88,55.94,116600.0,35.9112,35.9433,35.9048,35.9433,116600.0
2012-07-20 15:40:00,55.94,55.96,55.93,55.96,157900.0,35.9433,35.9562,35.9369,35.9562,157900.0
2012-07-20 15:45:00,55.96,56.06,55.96,55.99,269300.0,35.9562,36.0204,35.9562,35.9755,269300.0
2012-07-20 15:50:00,55.99,56.0,55.94,55.95,161800.0,35.9755,35.9819,35.9433,35.9498,161800.0
2012-07-20 15:55:00,55.95,55.99,55.9,55.98,397400.0,35.9498,35.9755,35.9176,35.969,397400.0
2012-07-23 09:30:00,54.82,54.97,54.6,54.68,243500.0,35.2237,35.3201,35.0824,35.1338,243500.0
2012-07-23 09:35:00,54.66,54.88,54.63,54.63,111000.0,35.1209,35.2623,35.1016,35.1016,111000.0
2012-07-23 09:40:00,54.61,54.63,54.43,54.44,140200.0,35.0888,35.1016,34.9731,34.9795,140200.0
2012-07-23 09:45:00,54.45,54.5,54.37,54.39,155300.0,34.986,35.0181,34.9346,34.9474,155300.0
2012-07-23 09:50:00,54.4,54.54,54.35,54.53,96500.0,34.9538,35.0438,34.9217,35.0374,96500.0
2012-07-23 09:55:00,54.54,54.7,54.46,54.67,125400.0,35.0438,35.1466,34.9924,35.1273,125400.0
2012-07-23 10:00:00,54.66,54.72,54.51,54.55,143900.0,35.1209,35.1595,35.0245,35.0502,143900.0
2012-07-23 10:05:00,54.56,54.6,54.45,54.48,119600.0,35.0566,35.0824,34.986,35.0052,119600.0
2012-07-23 10:10:00,54.47,54.49,54.39,54.41,149700.0,34.9988,35.0117,34.9474,34.9603,149700.0
2012-07-23 10:15:00,54.41,54.5,54.4,54.48,70000.0,34.9603,35.0181,34.9538,35.0052,70000.0
2012-07-23 10:20:00,54.48,54.6,54.45,54.6,110300.0,35.0052,35.0824,34.986,35.0824,110300.0
2012-07-23 10:25:00,54.6,54.6,54.47,54.51,102200.0,35.0824,35.0824,34.9988,35.0245,102200.0
2012-07-23 10:30:00,54.51,54.62,54.5,54.6,112900.0,35.0245,35.0952,35.0181,35.0824,112900.0
2012-07-23 10:35:00,54.59,54.68,54.57,54.6,105000.0,35.0759,35.1338,35.0631,35.0824,105000.0
2012-07-23 10:40:00,54.6,54.79,54.59,54.78,80200.0,35.0824,35.2044,35.0759,35.198,80200.0
2012-07-23 10:45:00,54.78,54.86,54.75,54.82,77300.0,35.198,35.2494,35.1787,35.2237,77300.0
2012-07-23 10:50:00,54.81,54.88,54.71,54.72,73400.0,35.2173,35.2623,35.153,35.1595,73400.0
2012-07-23 10:55:00,54.72,54.75,54.63,54.74,60100.0,35.1595,35.1787,35.1016,35.1723,60100.0
2012-07-23 11:00:00,54.74,54.85,54.73,54.83,75000.0,35.1723,35.243,35.1659,35.2301,75000.0
2012-07-23 11:05:00,54.83,54.84,54.78,54.78,63700.0,35.2301,35.2366,35.198,35.198,63700.0
2012-07-23 11:10:00,54.8,54.85,54.77,54.79,62600.0,35.2109,35.243,35.1916,35.2044,62600.0
2012-07-23 11:15:00,54.79,54.85,54.72,54.72,88800.0,35.2044,35.243,35.1595,35.1595,88800.0
2012-07-23 11:20:00,54.72,54.81,54.7,54.79,66300.0,35.1595,35.2173,35.1466,35.2044,66300.0
2012-07-23 11:25:00,54.79,54.86,54.79,54.85,55200.0,35.2044,35.2494,35.2044,35.243,55200.0
2012-07-23 11:30:00,54.85,54.92,54.81,54.81,50500.0,35.243,35.288,35.2173,35.2173,50500.0
2012-07-23 11:35:00,54.81,54.87,54.81,54.87,71300.0,35.2173,35.2558,35.2173,35.2558,71300.0
2012-07-23 11:40:00,54.87,54.89,54.79,54.79,39800.0,35.2558,35.2687,35.2044,35.2044,39800.0
2012-07-23 11:45:00,54.79,54.87,54.79,54.87,58500.0,35.2044,35.2558,35.2044,35.2558,58500.0
2012-07-23 11:50:00,54.86,54.94,54.85,54.94,58600.0,35.2494,35.3008,35.243,35.3008,58600.0
2012-07-23 11:55:00,54.94,54.97,54.87,54.89,62000.0,35.3008,35.3201,35.2558,35.2687,62000.0
2012-07-23 12:00:00,54.88,54.92,54.8,54.82,53600.0,35.2623,35.288,35.2109,35.2237,53600.0
2012-07-23 12:05:00,54.81,54.82,54.73,54.76,68400.0,35.2173,35.2237,35.1659,35.1852,68400.0
2012-07-23 12:10:00,54.75,54.79,54.71,54.72,78200.0,35.1787,35.2044,35.153,35.1595,78200.0
2012-07-23 12:15:00,54.71,54.72,54.65,54.65,58400.0,35.153,35.1595,35.1145,35.1145,58400.0
2012-07-23 12:20:00,54.66,54.68,54.65,54.66,119100.0,35.1209,35.1338,35.1145,35.1209,119100.0
2012-07-23 12:25:00,54.66,54.68,54.62,54.63,78800.0,35.1209,35.1338,35.0952,35.1016,78800.0
2012-07-23 12:30:00,54.62,54.65,54.57,54.65,117000.0,35.0952,35.1145,35.0631,35.1145,117000.0
2012-07-23 12:35:00,54.65,54.69,54.64,54.66,82300.0,35.1145,35.1402,35.1081,35.1209,82300.0
2012-07-23 12:40:00,54.66,54.68,54.65,54.68,53100.0,35.1209,35.1338,35.1145,35.1338,53100.0
2012-07-23 12:45:00,54.68,54.79,54.68,54.78,56900.0,35.1338,35.2044,35.1338,35.198,56900.0
2012-07-23 12:50:00,54.78,54.85,54.76,54.83,54100.0,35.198,35.243,35.1852,35.2301,54100.0
2012-07-23 12:55:00,54.83,54.84,54.79,54.8,71900.0,35.2301,35.2366,35.2044,35.2109,71900.0
2012-07-23 13:00:00,54.8,54.81,54.77,54.8,60400.0,35.2109,35.2173,35.1916,35.2109,60400.0
2012-07-23 13:05:00,54.81,54.83,54.74,54.75,92200.0,35.2173,35.2301,35.1723,35.1787,92200.0
2012-07-23 13:10:00,54.75,54.77,54.69,54.69,69500.0,35.1787,35.1916,35.1402,35.1402,69500.0
2012-07-23 13:15:00,54.69,54.7,54.65,54.66,66500.0,35.1402,35.1466,35.1145,35.1209,66500.0
2012-07-23 13:20:00,54.65,54.69,54.62,54.69,48900.0,35.1145,35.1402,35.0952,35.1402,48900.0
2012-07-23 13:25:00,54.69,54.71,54.66,54.66,43600.0,35.1402,35.153,35.1209,35.1209,43600.0
2012-07-23 13:30:00,54.66,54.71,54.66,54.69,65800.0,35.1209,35.153,35.1209,35.1402,65800.0
2012-07-23 13:35:00,54.69,54.71,54.64,54.69,54100.0,35.1402,35.153,35.1081,35.1402,54100.0
2012-07-23 13:40:00,54.69,54.73,54.68,54.72,48800.0,35.1402,35.1659,35.1338,35.1595,48800.0
2012-07-23 13:45:00,54.72,54.72,54.68,54.7,48000.0,35.1595,35.1595,35.1338,35.1466,48000.0
2012-07-23 13:50:00,54.69,54.7,54.62,54.63,62800.0,35.1402,35.1466,35.0952,35.1016,62800.0
2012-07-23 13:55:00,54.63,54.68,54.62,54.66,44000.0,35.1016,35.1338,35.0952,35.1209,44000.0
2012-07-23 14:00:00,54.66,54.73,54.64,54.68,64200.0,35.1209,35.1659,35.1081,35.1338,64200.0
2012-07-23 14:05:00,54.68,54.75,54.67,54.72,80000.0,35.1338,35.1787,35.1273,35.1595,80000.0
2012-07-23 14:10:00,54.72,54.78,54.71,54.76,68800.0,35.1595,35.198,35.153,35.1852,68800.0
2012-07-23 14:15:00,54.76,54.79,54.73,54.73,70900.0,35.1852,35.2044,35.1659,35.1659,70900.0
2012-07-23 14:20:00,54.73,54.73,54.66,54.67,64500.0,35.1659,35.1659,35.1209,35.1273,64500.0
2012-07-23 14:25:00,54.67,54.71,54.65,54.67,58300.0,35.1273,35.153,35.1145,35.1273,58300.0
2012-07-23 14:30:00,54.67,54.78,54.66,54.74,91400.0,35.1273,35.198,35.1209,35.1723,91400.0
2012-07-23 14:35:00,54.74,54.82,54.73,54.82,39900.0,35.1723,35.2237,35.1659,35.2237,39900.0
2012-07-23 14:40:00,54.82,54.83,54.77,54.78,68400.0,35.2237,35.2301,35.1916,35.198,68400.0
2012-07-23 14:45:00,54.78,54.8,54.75,54.77,73200.0,35.198,35.2109,35.1787,35.1916,73200.0
2012-07-23 14:50:00,54.77,54.79,54.73,54.75,160700.0,35.1916,35.2044,35.1659,35.1787,160700.0
2012-07-23 14:55:00,54.75,54.8,54.75,54.79,47000.0,35.1787,35.2109,35.1787,35.2044,47000.0
2012-07-23 15:00:00,54.78,54.79,54.73,54.76,109400.0,35.198,35.2044,35.1659,35.1852,109400.0
2012-07-23 15:05:00,54.75,54.86,54.75,54.85,77100.0,35.1787,35.2494,35.1787,35.243,77100.0
2012-07-23 15:10:00,54.84,54.86,54.8,54.82,59300.0,35.2366,35.2494,35.2109,35.2237,59300.0
2012-07-23 15:15:00,54.82,54.92,54.8,54.86,73800.0,35.2237,35.288,35.2109,35.2494,73800.0
2012-07-23 15:20:00,54.86,54.98,54.84,54.96,88500.0,35.2494,35.3265,35.2366,35.3137,88500.0
2012-07-23 15:25:00,54.96,55.14,54.96,55.14,118400.0,35.3137,35.4293,35.3137,35.4293,118400.0
2012-07-23 15:30:00,55.14,55.19,55.06,55.09,118800.0,35.4293,35.4614,35.3779,35.3972,118800.0
2012-07-23 15:35:00,55.09,55.1,55.05,55.09,102800.0,35.3972,35.4036,35.3715,35.3972,102800.0
2012-07-23 15:40:00,55.09,55.1,55.02,55.06,195900.0,35.3972,35.4036,35.3522,35.3779,195900.0
2012-07-23 15:45:00,55.06,55.1,55.06,55.09,185100.0,35.3779,35.4036,35.3779,35.3972,185100.0
2012-07-23 15:50:00,55.09,55.1,54.99,55.08,260900.0,35.3972,35.4036,35.3329,35.3908,260900.0
2012-07-23 15:55:00,55.07,55.11,55.01,55.04,365900.0,35.3843,35.41,35.3458,35.3651,365900.0
2012-07-24 09:30:00,55.05,55.13,54.72,54.74,131300.0,35.3715,35.4229,35.1595,35.1723,131300.0
2012-07-24 09:35:00,54.72,54.85,54.69,54.81,85700.0,35.1595,35.243,35.1402,35.2173,85700.0
2012-07-24 09:40:00,54.8,54.93,54.77,54.9,45800.0,35.2109,35.2944,35.1916,35.2751,45800.0
2012-07-24 09:45:00,54.9,54.95,54.83,54.85,36600.0,35.2751,35.3072,35.2301,35.243,36600.0
2012-07-24 09:50:00,54.85,54.89,54.75,54.84,78400.0,35.243,35.2687,35.1787,35.2366,78400.0
2012-07-24 09:55:00,54.85,54.88,54.77,54.83,60700.0,35.243,35.2623,35.1916,35.2301,60700.0
2012-07-24 10:00:00,54.82,54.87,54.78,54.81,47400.0,35.2237,35.2558,35.198,35.2173,47400.0
2012-07-24 10:05:00,54.81,54.9,54.78,54.89,108600.0,35.2173,35.2751,35.198,35.2687,108600.0
2012-07-24 10:10:00,54.9,54.92,54.78,54.84,86100.0,35.2751,35.288,35.198,35.2366,86100.0
2012-07-24 10:15:00,54.84,54.84,54.68,54.7,87700.0,35.2366,35.2366,35.1338,35.1466,87700.0
2012-07-24 10:20:00,54.68,54.72,54.64,54.7,73100.0,35.1338,35.1595,35.1081,35.1466,73100.0
2012-07-24 10:25:00,54.69,54.72,54.67,54.71,54500.0,35.1402,35.1595,35.1273,35.153,54500.0
2012-07-24 10:30:00,54.72,54.83,54.69,54.79,44600.0,35.1595,35.2301,35.1402,35.2044,44600.0
2012-07-24 10:35:00,54.79,54.86,54.78,54.78,65700.0,35.2044,35.2494,35.198,35.198,65700.0
2012-07-24 10:40:00,54.78,54.82,54.69,54.71,45700.0,35.198,35.2237,35.1402,35.153,45700.0
2012-07-24 10:45:00,54.72,54.73,54.64,54.66,68600.0,35.1595,35.1659,35.1081,35.1209,68600.0
2012-07-24 10:50:00,54.65,54.83,54.64,54.78,42300.0,35.1145,35.2301,35.1081,35.198,42300.0
2012-07-24 10:55:00,54.77,54.77,54.66,54.7,26400.0,35.1916,35.1916,35.1209,35.1466,26400.0
2012-07-24 11:00:00,54.7,54.74,54.6,54.74,65600.0,35.1466,35.1723,35.0824,35.1723,65600.0
2012-07-24 11:05:00,54.74,54.78,54.65,54.69,50000.0,35.1723,35.198,35.1145,35.1402,50000.0
2012-07-24 11:10:00,54.67,54.7,54.6,54.67,39900.0,35.1273,35.1466,35.0824,35.1273,39900.0
2012-07-24 11:15:00,54.67,54.75,54.66,54.75,42000.0,35.1273,35.1787,35.1209,35.1787,42000.0
2012-07-24 11:20:00,54.74,54.84,54.73,54.77,26700.0,35.1723,35.2366,35.1659,35.1916,26700.0
2012-07-24 11:25:00,54.79,54.83,54.72,54.72,28800.0,35.2044,35.2301,35.1595,35.1595,28800.0
2012-07-24 11:30:00,54.72,54.78,54.6,54.63,68600.0,35.1595,35.198,35.0824,35.1016,68600.0
2012-07-24 11:35:00,54.63,54.65,54.44,54.46,145900.0,35.1016,35.1145,34.9795,34.9924,145900.0
2012-07-24 11:40:00,54.47,54.56,54.43,54.46,39900.0,34.9988,35.0566,34.9731,34.9924,39900.0
2012-07-24 11:45:00,54.46,54.5,54.38,54.4,106500.0,34.9924,35.0181,34.941,34.9538,106500.0
2012-07-24 11:50:00,54.4,54.41,54.29,54.3,121700.0,34.9538,34.9603,34.8832,34.8896,121700.0
2012-07-24 11:55:00,54.31,54.36,54.24,54.24,83100.0,34.896,34.9281,34.851,34.851,83100.0
2012-07-24 12:00:00,54.23,54.25,54.06,54.06,131600.0,34.8446,34.8575,34.7354,34.7354,131600.0
2012-07-24 12:05:00,54.05,54.15,54.03,54.12,96800.0,34.729,34.7932,34.7161,34.7739,96800.0
2012-07-24 12:10:00,54.11,54.19,54.08,54.09,65500.0,34.7675,34.8189,34.7482,34.7547,65500.0
2012-07-24 12:15:00,54.09,54.13,54.03,54.03,90900.0,34.7547,34.7804,34.7161,34.7161,90900.0
2012-07-24 12:20:00,54.04,54.06,54.0,54.03,127400.0,34.7225,34.7354,34.6968,34.7161,127400.0
2012-07-24 12:25:00,54.03,54.11,54.02,54.05,49000.0,34.7161,34.7675,34.7097,34.729,49000.0
2012-07-24 12:30:00,54.06,54.1,54.01,54.08,58000.0,34.7354,34.7611,34.7033,34.7482,58000.0
2012-07-24 12:35:00,54.07,54.17,54.06,54.15,53600.0,34.7418,34.8061,34.7354,34.7932,53600.0
2012-07-24 12:40:00,54.15,54.24,54.13,54.24,24900.0,34.7932,34.851,34.7804,34.851,24900.0
2012-07-24 12:45:00,54.23,54.24,54.12,54.12,64300.0,34.8446,34.851,34.7739,34.7739,64300.0
2012-07-24 12:50:00,54.14,54.14,54.06,54.07,39000.0,34.7868,34.7868,34.7354,34.7418,39000.0
2012-07-24 12:55:00,54.07,54.14,54.05,54.14,39500.0,34.7418,34.7868,34.729,34.7868,39500.0
2012-07-24 13:00:00,54.14,54.15,54.05,54.09,49000.0,34.7868,34.7932,34.729,34.7547,49000.0
2012-07-24 13:05:00,54.08,54.09,54.01,54.01,67100.0,34.7482,34.7547,34.7033,34.7033,67100.0
2012-07-24 13:10:00,54.01,54.09,54.0,54.09,62500.0,34.7033,34.7547,34.6968,34.7547,62500.0
2012-07-24 13:15:00,54.08,54.08,54.0,54.01,55300.0,34.7482,34.7482,34.6968,34.7033,55300.0
2012-07-24 13:20:00,54.01,54.03,54.0,54.02,26100.0,34.7033,34.7161,34.6968,34.7097,26100.0
2012-07-24 13:25:00,54.02,54.02,53.91,53.95,147400.0,34.7097,34.7097,34.639,34.6647,147400.0
2012-07-24 13:30:00,53.94,53.98,53.9,53.96,57100.0,34.6583,34.684,34.6326,34.6711,57100.0
2012-07-24 13:35:00,53.97,54.01,53.97,53.99,26000.0,34.6776,34.7033,34.6776,34.6904,26000.0
2012-07-24 13:40:00,54.0,54.02,53.93,53.97,48600.0,34.6968,34.7097,34.6519,34.6776,48600.0
2012-07-24 13:45:00,53.97,54.05,53.97,54.0,41400.0,34.6776,34.729,34.6776,34.6968,41400.0
2012-07-24 13:50:00,54.0,54.13,53.97,54.1,50900.0,34.6968,34.7804,34.6776,34.7611,50900.0
2012-07-24 13:55:00,54.1,54.14,54.08,54.1,51200.0,34.7611,34.7868,34.7482,34.7611,51200.0
2012-07-24 14:00:00,54.1,54.11,54.01,54.06,63900.0,34.7611,34.7675,34.7033,34.7354,63900.0
2012-07-24 14:05:00,54.06,54.1,54.03,54.04,56900.0,34.7354,34.7611,34.7161,34.7225,56900.0
2012-07-24 14:10:00,54.04,54.08,54.02,54.06,66000.0,34.7225,34.7482,34.7097,34.7354,66000.0
2012-07-24 14:15:00,54.06,54.09,54.02,54.03,47300.0,34.7354,34.7547,34.7097,34.7161,47300.0
2012-07-24 14:20:00,54.03,54.07,54.02,54.04,67700.0,34.7161,34.7418,34.7097,34.7225,67700.0
2012-07-24 14:25:00,54.04,54.05,53.9,53.94,96100.0,34.7225,34.729,34.6326,34.6583,96100.0
2012-07-24 14:30:00,53.9,53.9,53.83,53.85,89400.0,34.6326,34.6326,34.5876,34.6004,89400.0
2012-07-24 14:35:00,53.85,54.09,53.84,54.08,96300.0,34.6004,34.7547,34.594,34.7482,96300.0
2012-07-24 14:40:00,54.08,54.13,54.05,54.09,52200.0,34.7482,34.7804,34.729,34.7547,52200.0
2012-07-24 14:45:00,54.1,54.12,54.07,54.11,53900.0,34.7611,34.7739,34.7418,34.7675,53900.0
2012-07-24 14:50:00,54.09,54.1,54.03,54.03,45300.0,34.7547,34.7611,34.7161,34.7161,45300.0
2012-07-24 14:55:00,54.04,54.1,54.0,54.1,51200.0,34.7225,34.7611,34.6968,34.7611,51200.0
2012-07-24 15:00:00,54.1,54.12,54.04,54.12,40300.0,34.7611,34.7739,34.7225,34.7739,40300.0
2012-07-24 15:05:00,54.12,54.15,53.99,54.0,68800.0,34.7739,34.7932,34.6904,34.6968,68800.0
2012-07-24 15:10:00,54.0,54.08,53.97,54.06,65400.0,34.6968,34.7482,34.6776,34.7354,65400.0
2012-07-24 15:15:00,54.05,54.1,54.01,54.04,59000.0,34.729,34.7611,34.7033,34.7225,59000.0
2012-07-24 15:20:00,54.04,54.25,54.03,54.25,75200.0,34.7225,34.8575,34.7161,34.8575,75200.0
2012-07-24 15:25:00,54.24,54.36,54.1,54.35,211500.0,34.851,34.9281,34.7611,34.9217,211500.0
2012-07-24 15:30:00,54.34,54.45,54.27,54.42,217300.0,34.9153,34.986,34.8703,34.9667,217300.0
2012-07-24 15:35:00,54.41,54.5,54.3,54.5,145200.0,34.9603,35.0181,34.8896,35.0181,145200.0
2012-07-24 15:40:00,54.5,54.6,54.47,54.51,339200.0,35.0181,35.0824,34.9988,35.0245,339200.0
2012-07-24 15:45:00,54.51,54.52,54.34,54.39,183100.0,35.0245,35.0309,34.9153,34.9474,183100.0
2012-07-24 15:50:00,54.39,54.6,54.35,54.59,203700.0,34.9474,35.0824,34.9217,35.0759,203700.0
2012-07-24 15:55:00,54.58,54.69,54.5,54.63,480700.0,35.0695,35.1402,35.0181,35.1016,480700.0
2012-07-25 09:30:00,54.26,54.6,53.96,54.45,363900.0,34.8639,35.0824,34.6711,34.986,363900.0
2012-07-25 09:35:00,54.45,54.5,54.06,54.1,333000.0,34.986,35.0181,34.7354,34.7611,333000.0
2012-07-25 09:40:00,54.09,54.18,53.72,53.73,340600.0,34.7547,34.8125,34.5169,34.5233,340600.0
2012-07-25 09:45:00,53.72,53.8,53.48,53.49,315900.0,34.5169,34.5683,34.3627,34.3691,315900.0
2012-07-25 09:50:00,53.48,53.57,53.34,53.35,404000.0,34.3627,34.4205,34.2728,34.2792,404000.0
2012-07-25 09:55:00,53.34,53.54,53.31,53.48,176600.0,34.2728,34.4013,34.2535,34.3627,176600.0
2012-07-25 10:00:00,53.48,53.54,53.3,53.41,341200.0,34.3627,34.4013,34.2471,34.3177,341200.0
2012-07-25 10:05:00,53.4,53.47,53.34,53.35,146700.0,34.3113,34.3563,34.2728,34.2792,146700.0
2012-07-25 10:10:00,53.35,53.49,53.28,53.36,195400.0,34.2792,34.3691,34.2342,34.2856,195400.0
2012-07-25 10:15:00,53.37,53.44,53.28,53.28,142100.0,34.292,34.337,34.2342,34.2342,142100.0
2012-07-25 10:20:00,53.28,53.49,53.28,53.43,135500.0,34.2342,34.3691,34.2342,34.3306,135500.0
2012-07-25 10:25:00,53.44,53.53,53.37,53.42,146200.0,34.337,34.3948,34.292,34.3242,146200.0
2012-07-25 10:30:00,53.41,53.43,53.18,53.24,185900.0,34.3177,34.3306,34.17,34.2085,185900.0
2012-07-25 10:35:00,53.25,53.29,53.13,53.26,107600.0,34.2149,34.2406,34.1378,34.2214,107600.0
2012-07-25 10:40:00,53.27,53.44,53.27,53.43,111400.0,34.2278,34.337,34.2278,34.3306,111400.0
2012-07-25 10:45:00,53.43,53.43,53.2,53.26,91100.0,34.3306,34.3306,34.1828,34.2214,91100.0
2012-07-25 10:50:00,53.26,53.35,53.19,53.26,80300.0,34.2214,34.2792,34.1764,34.2214,80300.0
2012-07-25 10:55:00,53.26,53.27,53.17,53.23,104500.0,34.2214,34.2278,34.1635,34.2021,104500.0
2012-07-25 11:00:00,53.23,53.3,53.21,53.27,76100.0,34.2021,34.2471,34.1892,34.2278,76100.0
2012-07-25 11:05:00,53.27,53.28,53.15,53.16,92000.0,34.2278,34.2342,34.1507,34.1571,92000.0
2012-07-25 11:10:00,53.16,53.34,53.15,53.31,113100.0,34.1571,34.2728,34.1507,34.2535,113100.0
2012-07-25 11:15:00,53.32,53.39,53.26,53.36,108400.0,34.2599,34.3049,34.2214,34.2856,108400.0
2012-07-25 11:20:00,53.37,53.45,53.31,53.31,100300.0,34.292,34.3434,34.2535,34.2535,100300.0
2012-07-25 11:25:00,53.3,53.32,53.24,53.29,92600.0,34.2471,34.2599,34.2085,34.2406,92600.0
2012-07-25 11:30:00,53.29,53.31,53.26,53.29,84800.0,34.2406,34.2535,34.2214,34.2406,84800.0
2012-07-25 11:35:00,53.28,53.34,53.28,53.28,187300.0,34.2342,34.2728,34.2342,34.2342,187300.0
2012-07-25 11:40:00,53.28,53.29,53.2,53.25,102100.0,34.2342,34.2406,34.1828,34.2149,102100.0
2012-07-25 11:45:00,53.25,53.29,53.0,53.0,249300.0,34.2149,34.2406,34.0543,34.0543,249300.0
2012-07-25 11:50:00,53.01,53.15,52.97,53.13,192900.0,34.0607,34.1507,34.035,34.1378,192900.0
2012-07-25 11:55:00,53.13,53.13,52.84,52.85,183200.0,34.1378,34.1378,33.9515,33.9579,183200.0
2012-07-25 12:00:00,52.85,52.97,52.84,52.96,176700.0,33.9579,34.035,33.9515,34.0286,176700.0
2012-07-25 12:05:00,52.95,53.11,52.92,52.97,186600.0,34.0222,34.125,34.0029,34.035,186600.0
2012-07-25 12:10:00,52.97,53.04,52.89,52.89,115600.0,34.035,34.08,33.9836,33.9836,115600.0
2012-07-25 12:15:00,52.89,52.91,52.84,52.89,95300.0,33.9836,33.9965,33.9515,33.9836,95300.0
2012-07-25 12:20:00,52.89,52.94,52.89,52.93,80500.0,33.9836,34.0157,33.9836,34.0093,80500.0
2012-07-25 12:25:00,52.93,53.05,52.93,53.01,50600.0,34.0093,34.0864,34.0093,34.0607,50600.0
2012-07-25 12:30:00,53.01,53.01,52.93,52.97,51200.0,34.0607,34.0607,34.0093,34.035,51200.0
2012-07-25 12:35:00,52.96,53.09,52.95,53.03,58000.0,34.0286,34.1121,34.0222,34.0736,58000.0
2012-07-25 12:40:00,53.03,53.03,52.95,53.03,73000.0,34.0736,34.0736,34.0222,34.0736,73000.0
2012-07-25 12:45:00,53.04,53.08,52.99,53.05,145800.0,34.08,34.1057,34.0479,34.0864,145800.0
2012-07-25 12:50:00,53.04,53.07,53.0,53.05,60700.0,34.08,34.0993,34.0543,34.0864,60700.0
2012-07-25 12:55:00,53.06,53.07,53.0,53.02,90100.0,34.0928,34.0993,34.0543,34.0671,90100.0
2012-07-25 13:00:00,53.01,53.07,52.99,53.0,109700.0,34.0607,34.0993,34.0479,34.0543,109700.0
2012-07-25 13:05:00,52.99,53.14,52.99,53.14,94900.0,34.0479,34.1443,34.0479,34.1443,94900.0
2012-07-25 13:10:00,53.14,53.2,53.14,53.19,103800.0,34.1443,34.1828,34.1443,34.1764,103800.0
2012-07-25 13:15:00,53.19,53.2,53.15,53.16,127400.0,34.1764,34.1828,34.1507,34.1571,127400.0
2012-07-25 13:20:00,53.17,53.19,53.14,53.16,88400.0,34.1635,34.1764,34.1443,34.1571,88400.0
2012-07-25 13:25:00,53.16,53.21,53.1,53.15,107100.0,34.1571,34.1892,34.1185,34.1507,107100.0
2012-07-25 13:30:00,53.14,53.16,53.07,53.12,88900.0,34.1443,34.1571,34.0993,34.1314,88900.0
2012-07-25 13:35:00,53.12,53.2,53.11,53.16,148900.0,34.1314,34.1828,34.125,34.1571,148900.0
2012-07-25 13:40:00,53.16,53.16,52.98,53.01,140600.0,34.1571,34.1571,34.0414,34.0607,140600.0
2012-07-25 13:45:00,53.01,53.09,53.0,53.01,119600.0,34.0607,34.1121,34.0543,34.0607,119600.0
2012-07-25 13:50:00,53.01,53.12,53.01,53.1,68900.0,34.0607,34.1314,34.0607,34.1185,68900.0
2012-07-25 13:55:00,53.1,53.15,53.08,53.15,74500.0,34.1185,34.1507,34.1057,34.1507,74500.0
2012-07-25 14:00:00,53.14,53.17,53.13,53.14,94700.0,34.1443,34.1635,34.1378,34.1443,94700.0
2012-07-25 14:05:00,53.14,53.17,53.13,53.15,151800.0,34.1443,34.1635,34.1378,34.1507,151800.0
2012-07-25 14:10:00,53.16,53.19,53.13,53.17,102100.0,34.1571,34.1764,34.1378,34.1635,102100.0
2012-07-25 14:15:00,53.17,53.18,53.1,53.17,110000.0,34.1635,34.17,34.1185,34.1635,110000.0
2012-07-25 14:20:00,53.17,53.25,53.16,53.21,142600.0,34.1635,34.2149,34.1571,34.1892,142600.0
2012-07-25 14:25:00,53.21,53.22,53.15,53.18,109000.0,34.1892,34.1957,34.1507,34.17,109000.0
2012-07-25 14:30:00,53.19,53.2,53.17,53.18,95600.0,34.1764,34.1828,34.1635,34.17,95600.0
2012-07-25 14:35:00,53.19,53.24,53.16,53.2,130200.0,34.1764,34.2085,34.1571,34.1828,130200.0
2012-07-25 14:40:00,53.2,53.24,53.16,53.2,115700.0,34.1828,34.2085,34.1571,34.1828,115700.0
2012-07-25 14:45:00,53.2,53.28,53.2,53.26,79500.0,34.1828,34.2342,34.1828,34.2214,79500.0
2012-07-25 14:50:00,53.26,53.33,53.25,53.32,79900.0,34.2214,34.2663,34.2149,34.2599,79900.0
2012-07-25 14:55:00,53.32,53.37,53.27,53.33,95100.0,34.2599,34.292,34.2278,34.2663,95100.0
2012-07-25 15:00:00,53.33,53.37,53.27,53.33,135200.0,34.2663,34.292,34.2278,34.2663,135200.0
2012-07-25 15:05:00,53.33,53.39,53.25,53.36,101300.0,34.2663,34.3049,34.2149,34.2856,101300.0
2012-07-25 15:10:00,53.36,53.39,53.25,53.25,189600.0,34.2856,34.3049,34.2149,34.2149,189600.0
2012-07-25 15:15:00,53.24,53.29,53.17,53.17,169500.0,34.2085,34.2406,34.1635,34.1635,169500.0
2012-07-25 15:20:00,53.17,53.21,53.07,53.1,170100.0,34.1635,34.1892,34.0993,34.1185,170100.0
2012-07-25 15:25:00,53.11,53.17,53.04,53.16,110300.0,34.125,34.1635,34.08,34.1571,110300.0
2012-07-25 15:30:00,53.16,53.19,53.05,53.08,131700.0,34.1571,34.1764,34.0864,34.1057,131700.0
2012-07-25 15:35:00,53.08,53.14,53.07,53.13,137900.0,34.1057,34.1443,34.0993,34.1378,137900.0
2012-07-25 15:40:00,53.12,53.15,53.05,53.14,154300.0,34.1314,34.1507,34.0864,34.1443,154300.0
2012-07-25 15:45:00,53.15,53.2,53.05,53.18,259500.0,34.1507,34.1828,34.0864,34.17,259500.0
2012-07-25 15:50:00,53.18,53.21,53.11,53.19,393100.0,34.17,34.1892,34.125,34.1764,393100.0
2012-07-25 15:55:00,53.19,53.26,53.12,53.23,645000.0,34.1764,34.2214,34.1314,34.2021,645000.0
2012-07-26 09:30:00,54.03,54.04,53.45,53.78,318600.0,34.7161,34.7225,34.3434,34.5555,318600.0
2012-07-26 09:35:00,53.78,53.95,53.75,53.83,227200.0,34.5555,34.6647,34.5362,34.5876,227200.0
2012-07-26 09:40:00,53.82,53.99,53.81,53.97,203700.0,34.5812,34.6904,34.5747,34.6776,203700.0
2012-07-26 09:45:00,53.97,54.14,53.95,54.14,254300.0,34.6776,34.7868,34.6647,34.7868,254300.0
2012-07-26 09:50:00,54.12,54.15,53.93,54.02,195900.0,34.7739,34.7932,34.6519,34.7097,195900.0
2012-07-26 09:55:00,54.03,54.24,54.02,54.19,118200.0,34.7161,34.851,34.7097,34.8189,118200.0
2012-07-26 10:00:00,54.18,54.28,54.13,54.17,147600.0,34.8125,34.8767,34.7804,34.8061,147600.0
2012-07-26 10:05:00,54.17,54.17,53.96,53.98,282300.0,34.8061,34.8061,34.6711,34.684,282300.0
2012-07-26 10:10:00,53.98,54.01,53.88,53.91,164000.0,34.684,34.7033,34.6197,34.639,164000.0
2012-07-26 10:15:00,53.91,53.99,53.79,53.83,116000.0,34.639,34.6904,34.5619,34.5876,116000.0
2012-07-26 10:20:00,53.83,53.87,53.76,53.83,81000.0,34.5876,34.6133,34.5426,34.5876,81000.0
2012-07-26 10:25:00,53.83,53.95,53.82,53.87,90800.0,34.5876,34.6647,34.5812,34.6133,90800.0
2012-07-26 10:30:00,53.87,53.96,53.84,53.87,83500.0,34.6133,34.6711,34.594,34.6133,83500.0
2012-07-26 10:35:00,53.86,53.9,53.79,53.88,119100.0,34.6069,34.6326,34.5619,34.6197,119100.0
2012-07-26 10:40:00,53.87,53.9,53.75,53.85,125500.0,34.6133,34.6326,34.5362,34.6004,125500.0
2012-07-26 10:45:00,53.84,53.94,53.79,53.81,130200.0,34.594,34.6583,34.5619,34.5747,130200.0
2012-07-26 10:50:00,53.82,53.85,53.73,53.76,100400.0,34.5812,34.6004,34.5233,34.5426,100400.0
2012-07-26 10:55:00,53.77,53.82,53.69,53.74,142300.0,34.549,34.5812,34.4976,34.5298,142300.0
2012-07-26 11:00:00,53.75,53.77,53.66,53.7,111100.0,34.5362,34.549,34.4784,34.5041,111100.0
2012-07-26 11:05:00,53.69,53.69,53.54,53.6,138800.0,34.4976,34.4976,34.4013,34.4398,138800.0
2012-07-26 11:10:00,53.6,53.65,53.57,53.6,73400.0,34.4398,34.4719,34.4205,34.4398,73400.0
2012-07-26 11:15:00,53.59,53.6,53.44,53.49,135500.0,34.4334,34.4398,34.337,34.3691,135500.0
2012-07-26 11:20:00,53.47,53.48,53.32,53.44,108600.0,34.3563,34.3627,34.2599,34.337,108600.0
2012-07-26 11:25:00,53.43,53.47,53.36,53.42,78000.0,34.3306,34.3563,34.2856,34.3242,78000.0
2012-07-26 11:30:00,53.41,53.45,53.38,53.39,129700.0,34.3177,34.3434,34.2985,34.3049,129700.0
2012-07-26 11:35:00,53.4,53.52,53.35,53.41,193200.0,34.3113,34.3884,34.2792,34.3177,193200.0
2012-07-26 11:40:00,53.41,53.5,53.4,53.47,78400.0,34.3177,34.3756,34.3113,34.3563,78400.0
2012-07-26 11:45:00,53.49,53.51,53.37,53.4,140400.0,34.3691,34.382,34.292,34.3113,140400.0
2012-07-26 11:50:00,53.4,53.45,53.36,53.39,66900.0,34.3113,34.3434,34.2856,34.3049,66900.0
2012-07-26 11:55:00,53.39,53.48,53.35,53.45,176100.0,34.3049,34.3627,34.2792,34.3434,176100.0
2012-07-26 12:00:00,53.46,53.48,53.43,53.45,116100.0,34.3499,34.3627,34.3306,34.3434,116100.0
2012-07-26 12:05:00,53.45,53.46,53.38,53.42,76200.0,34.3434,34.3499,34.2985,34.3242,76200.0
2012-07-26 12:10:00,53.41,53.51,53.39,53.49,182600.0,34.3177,34.382,34.3049,34.3691,182600.0
2012-07-26 12:15:00,53.5,53.58,53.49,53.58,165300.0,34.3756,34.427,34.3691,34.427,165300.0
2012-07-26 12:20:00,53.57,53.59,53.47,53.47,171600.0,34.4205,34.4334,34.3563,34.3563,171600.0
2012-07-26 12:25:00,53.46,53.59,53.46,53.56,79000.0,34.3499,34.4334,34.3499,34.4141,79000.0
2012-07-26 12:30:00,53.55,53.56,53.51,53.56,37600.0,34.4077,34.4141,34.382,34.4141,37600.0
2012-07-26 12:35:00,53.56,53.61,53.54,53.6,71300.0,34.4141,34.4462,34.4013,34.4398,71300.0
2012-07-26 12:40:00,53.59,53.61,53.54,53.55,57700.0,34.4334,34.4462,34.4013,34.4077,57700.0
2012-07-26 12:45:00,53.54,53.56,53.52,53.55,34600.0,34.4013,34.4141,34.3884,34.4077,34600.0
2012-07-26 12:50:00,53.55,53.55,53.49,53.49,53100.0,34.4077,34.4077,34.3691,34.3691,53100.0
2012-07-26 12:55:00,53.5,53.52,53.49,53.51,85100.0,34.3756,34.3884,34.3691,34.382,85100.0
2012-07-26 13:00:00,53.51,53.6,53.49,53.59,107500.0,34.382,34.4398,34.3691,34.4334,107500.0
2012-07-26 13:05:00,53.59,53.6,53.53,53.58,197600.0,34.4334,34.4398,34.3948,34.427,197600.0
2012-07-26 13:10:00,53.59,53.71,53.58,53.71,62300.0,34.4334,34.5105,34.427,34.5105,62300.0
2012-07-26 13:15:00,53.71,53.77,53.71,53.77,55800.0,34.5105,34.549,34.5105,34.549,55800.0
2012-07-26 13:20:00,53.78,53.83,53.77,53.82,33700.0,34.5555,34.5876,34.549,34.5812,33700.0
2012-07-26 13:25:00,53.83,53.89,53.82,53.84,90300.0,34.5876,34.6262,34.5812,34.594,90300.0
2012-07-26 13:30:00,53.84,53.89,53.78,53.81,67600.0,34.594,34.6262,34.5555,34.5747,67600.0
2012-07-26 13:35:00,53.8,53.83,53.77,53.83,55000.0,34.5683,34.5876,34.549,34.5876,55000.0
2012-07-26 13:40:00,53.83,53.85,53.81,53.82,45800.0,34.5876,34.6004,34.5747,34.5812,45800.0
2012-07-26 13:45:00,53.81,53.83,53.76,53.83,60800.0,34.5747,34.5876,34.5426,34.5876,60800.0
2012-07-26 13:50:00,53.82,53.83,53.75,53.8,42300.0,34.5812,34.5876,34.5362,34.5683,42300.0
2012-07-26 13:55:00,53.81,53.89,53.8,53.89,39000.0,34.5747,34.6262,34.5683,34.6262,39000.0
2012-07-26 14:00:00,53.88,54.08,53.88,54.08,136200.0,34.6197,34.7482,34.6197,34.7482,136200.0
2012-07-26 14:05:00,54.08,54.16,54.08,54.15,73700.0,34.7482,34.7996,34.7482,34.7932,73700.0
2012-07-26 14:10:00,54.16,54.19,54.13,54.17,57400.0,34.7996,34.8189,34.7804,34.8061,57400.0
2012-07-26 14:15:00,54.16,54.19,54.14,54.16,98300.0,34.7996,34.8189,34.7868,34.7996,98300.0
2012-07-26 14:20:00,54.16,54.3,54.16,54.28,153800.0,34.7996,34.8896,34.7996,34.8767,153800.0
2012-07-26 14:25:00,54.27,54.3,54.26,54.3,61600.0,34.8703,34.8896,34.8639,34.8896,61600.0
2012-07-26 14:30:00,54.29,54.35,54.27,54.28,144300.0,34.8832,34.9217,34.8703,34.8767,144300.0
2012-07-26 14:35:00,54.27,54.44,54.27,54.4,282000.0,34.8703,34.9795,34.8703,34.9538,282000.0
2012-07-26 14:40:00,54.41,54.44,54.33,54.39,275200.0,34.9603,34.9795,34.9089,34.9474,275200.0
2012-07-26 14:45:00,54.39,54.45,54.38,54.41,82200.0,34.9474,34.986,34.941,34.9603,82200.0
2012-07-26 14:50:00,54.41,54.43,54.36,54.43,74900.0,34.9603,34.9731,34.9281,34.9731,74900.0
2012-07-26 14:55:00,54.43,54.44,54.35,54.39,66200.0,34.9731,34.9795,34.9217,34.9474,66200.0
2012-07-26 15:00:00,54.39,54.48,54.39,54.46,74900.0,34.9474,35.0052,34.9474,34.9924,74900.0
2012-07-26 15:05:00,54.45,54.47,54.41,54.45,78600.0,34.986,34.9988,34.9603,34.986,78600.0
2012-07-26 15:10:00,54.44,54.51,54.44,54.51,143400.0,34.9795,35.0245,34.9795,35.0245,143400.0
2012-07-26 15:15:00,54.5,54.53,54.48,54.53,95300.0,35.0181,35.0374,35.0052,35.0374,95300.0
2012-07-26 15:20:00,54.52,54.53,54.38,54.4,142900.0,35.0309,35.0374,34.941,34.9538,142900.0
2012-07-26 15:25:00,54.41,54.49,54.38,54.45,171100.0,34.9603,35.0117,34.941,34.986,171100.0
2012-07-26 15:30:00,54.45,54.48,54.4,54.44,188900.0,34.986,35.0052,34.9538,34.9795,188900.0
2012-07-26 15:35:00,54.44,54.44,54.36,54.39,298800.0,34.9795,34.9795,34.9281,34.9474,298800.0
2012-07-26 15:40:00,54.39,54.49,54.37,54.43,280800.0,34.9474,35.0117,34.9346,34.9731,280800.0
2012-07-26 15:45:00,54.43,54.51,54.4,54.41,291300.0,34.9731,35.0245,34.9538,34.9603,291300.0
2012-07-26 15:50:00,54.41,54.44,54.36,54.4,297400.0,34.9603,34.9795,34.9281,34.9538,297400.0
2012-07-26 15:55:00,54.41,54.46,54.35,54.37,333600.0,34.9603,34.9924,34.9217,34.9346,333600.0
2012-07-27 09:30:00,54.87,55.09,54.61,54.83,243000.0,35.2558,35.3972,35.0888,35.2301,243000.0
2012-07-27 09:35:00,54.81,54.85,54.58,54.61,122100.0,35.2173,35.243,35.0695,35.0888,122100.0
2012-07-27 09:40:00,54.6,54.63,54.48,54.6,101300.0,35.0824,35.1016,35.0052,35.0824,101300.0
2012-07-27 09:45:00,54.6,54.7,54.5,54.64,86500.0,35.0824,35.1466,35.0181,35.1081,86500.0
2012-07-27 09:50:00,54.64,54.73,54.54,54.56,117000.0,35.1081,35.1659,35.0438,35.0566,117000.0
2012-07-27 09:55:00,54.56,54.64,54.53,54.59,83900.0,35.0566,35.1081,35.0374,35.0759,83900.0
2012-07-27 10:00:00,54.59,54.74,54.59,54.72,117000.0,35.0759,35.1723,35.0759,35.1595,117000.0
2012-07-27 10:05:00,54.73,54.78,54.7,54.74,84500.0,35.1659,35.198,35.1466,35.1723,84500.0
2012-07-27 10:10:00,54.74,54.77,54.7,54.73,61400.0,35.1723,35.1916,35.1466,35.1659,61400.0
2012-07-27 10:15:00,54.73,54.77,54.67,54.73,108500.0,35.1659,35.1916,35.1273,35.1659,108500.0
2012-07-27 10:20:00,54.73,54.76,54.67,54.69,98200.0,35.1659,35.1852,35.1273,35.1402,98200.0
2012-07-27 10:25:00,54.69,54.71,54.63,54.63,44200.0,35.1402,35.153,35.1016,35.1016,44200.0
2012-07-27 10:30:00,54.63,54.66,54.52,54.54,86000.0,35.1016,35.1209,35.0309,35.0438,86000.0
2012-07-27 10:35:00,54.54,54.6,54.51,54.59,73100.0,35.0438,35.0824,35.0245,35.0759,73100.0
2012-07-27 10:40:00,54.6,54.73,54.59,54.73,71700.0,35.0824,35.1659,35.0759,35.1659,71700.0
2012-07-27 10:45:00,54.74,54.76,54.72,54.73,90500.0,35.1723,35.1852,35.1595,35.1659,90500.0
2012-07-27 10:50:00,54.73,54.76,54.64,54.68,64300.0,35.1659,35.1852,35.1081,35.1338,64300.0
2012-07-27 10:55:00,54.69,54.8,54.69,54.76,112900.0,35.1402,35.2109,35.1402,35.1852,112900.0
2012-07-27 11:00:00,54.75,54.81,54.73,54.76,108000.0,35.1787,35.2173,35.1659,35.1852,108000.0
2012-07-27 11:05:00,54.75,54.84,54.75,54.83,152600.0,35.1787,35.2366,35.1787,35.2301,152600.0
2012-07-27 11:10:00,54.83,54.84,54.71,54.72,120500.0,35.2301,35.2366,35.153,35.1595,120500.0
2012-07-27 11:15:00,54.72,54.8,54.71,54.8,124600.0,35.1595,35.2109,35.153,35.2109,124600.0
2012-07-27 11:20:00,54.8,54.81,54.74,54.78,79300.0,35.2109,35.2173,35.1723,35.198,79300.0
2012-07-27 11:25:00,54.77,54.8,54.69,54.72,71000.0,35.1916,35.2109,35.1402,35.1595,71000.0
2012-07-27 11:30:00,54.71,54.75,54.69,54.71,62300.0,35.153,35.1787,35.1402,35.153,62300.0
2012-07-27 11:35:00,54.72,54.72,54.66,54.66,82300.0,35.1595,35.1595,35.1209,35.1209,82300.0
2012-07-27 11:40:00,54.67,54.7,54.62,54.62,176000.0,35.1273,35.1466,35.0952,35.0952,176000.0
2012-07-27 11:45:00,54.62,54.64,54.6,54.6,32300.0,35.0952,35.1081,35.0824,35.0824,32300.0
2012-07-27 11:50:00,54.61,54.65,54.6,54.64,75700.0,35.0888,35.1145,35.0824,35.1081,75700.0
2012-07-27 11:55:00,54.64,54.65,54.62,54.62,53100.0,35.1081,35.1145,35.0952,35.0952,53100.0
2012-07-27 12:00:00,54.63,54.64,54.58,54.62,53000.0,35.1016,35.1081,35.0695,35.0952,53000.0
2012-07-27 12:05:00,54.63,54.63,54.59,54.6,70300.0,35.1016,35.1016,35.0759,35.0824,70300.0
2012-07-27 12:10:00,54.59,54.61,54.59,54.6,86100.0,35.0759,35.0888,35.0759,35.0824,86100.0
2012-07-27 12:15:00,54.6,54.6,54.56,54.59,57500.0,35.0824,35.0824,35.0566,35.0759,57500.0
2012-07-27 12:20:00,54.6,54.6,54.57,54.6,63700.0,35.0824,35.0824,35.0631,35.0824,63700.0
2012-07-27 12:25:00,54.6,54.62,54.58,54.59,57000.0,35.0824,35.0952,35.0695,35.0759,57000.0
2012-07-27 12:30:00,54.59,54.63,54.59,54.63,55000.0,35.0759,35.1016,35.0759,35.1016,55000.0
2012-07-27 12:35:00,54.63,54.64,54.61,54.62,42600.0,35.1016,35.1081,35.0888,35.0952,42600.0
2012-07-27 12:40:00,54.62,54.63,54.6,54.63,25200.0,35.0952,35.1016,35.0824,35.1016,25200.0
2012-07-27 12:45:00,54.63,54.66,54.6,54.65,83600.0,35.1016,35.1209,35.0824,35.1145,83600.0
2012-07-27 12:50:00,54.65,54.65,54.61,54.62,25900.0,35.1145,35.1145,35.0888,35.0952,25900.0
2012-07-27 12:55:00,54.62,54.63,54.58,54.6,31300.0,35.0952,35.1016,35.0695,35.0824,31300.0
2012-07-27 13:00:00,54.61,54.63,54.6,54.63,70200.0,35.0888,35.1016,35.0824,35.1016,70200.0
2012-07-27 13:05:00,54.62,54.63,54.61,54.63,18900.0,35.0952,35.1016,35.0888,35.1016,18900.0
2012-07-27 13:10:00,54.62,54.64,54.61,54.62,75200.0,35.0952,35.1081,35.0888,35.0952,75200.0
2012-07-27 13:15:00,54.62,54.63,54.6,54.63,101100.0,35.0952,35.1016,35.0824,35.1016,101100.0
2012-07-27 13:20:00,54.63,54.63,54.57,54.6,45600.0,35.1016,35.1016,35.0631,35.0824,45600.0
2012-07-27 13:25:00,54.6,54.81,54.6,54.79,499700.0,35.0824,35.2173,35.0824,35.2044,499700.0
2012-07-27 13:30:00,54.79,54.93,54.79,54.82,278800.0,35.2044,35.2944,35.2044,35.2237,278800.0
2012-07-27 13:35:00,54.82,54.94,54.81,54.93,179000.0,35.2237,35.3008,35.2173,35.2944,179000.0
2012-07-27 13:40:00,54.92,54.94,54.74,54.75,118800.0,35.288,35.3008,35.1723,35.1787,118800.0
2012-07-27 13:45:00,54.74,54.75,54.7,54.72,83800.0,35.1723,35.1787,35.1466,35.1595,83800.0
2012-07-27 13:50:00,54.71,54.75,54.7,54.73,106000.0,35.153,35.1787,35.1466,35.1659,106000.0
2012-07-27 13:55:00,54.72,54.81,54.72,54.76,174700.0,35.1595,35.2173,35.1595,35.1852,174700.0
2012-07-27 14:00:00,54.75,54.78,54.72,54.75,85400.0,35.1787,35.198,35.1595,35.1787,85400.0
2012-07-27 14:05:00,54.75,54.83,54.75,54.8,243500.0,35.1787,35.2301,35.1787,35.2109,243500.0
2012-07-27 14:10:00,54.79,54.82,54.76,54.81,126300.0,35.2044,35.2237,35.1852,35.2173,126300.0
2012-07-27 14:15:00,54.8,54.84,54.77,54.78,110400.0,35.2109,35.2366,35.1916,35.198,110400.0
2012-07-27 14:20:00,54.77,54.81,54.73,54.73,119000.0,35.1916,35.2173,35.1659,35.1659,119000.0
2012-07-27 14:25:00,54.74,54.79,54.72,54.73,131500.0,35.1723,35.2044,35.1595,35.1659,131500.0
2012-07-27 14:30:00,54.73,54.83,54.7,54.81,118800.0,35.1659,35.2301,35.1466,35.2173,118800.0
2012-07-27 14:35:00,54.83,54.93,54.82,54.92,75000.0,35.2301,35.2944,35.2237,35.288,75000.0
2012-07-27 14:40:00,54.92,54.98,54.91,54.97,69000.0,35.288,35.3265,35.2815,35.3201,69000.0
2012-07-27 14:45:00,54.97,54.99,54.95,54.98,47200.0,35.3201,35.3329,35.3072,35.3265,47200.0
2012-07-27 14:50:00,54.98,55.05,54.98,55.03,98200.0,35.3265,35.3715,35.3265,35.3586,98200.0
2012-07-27 14:55:00,55.02,55.05,54.97,55.01,80100.0,35.3522,35.3715,35.3201,35.3458,80100.0
2012-07-27 15:00:00,55.01,55.04,54.99,55.02,61700.0,35.3458,35.3651,35.3329,35.3522,61700.0
2012-07-27 15:05:00,55.01,55.1,55.01,55.07,86700.0,35.3458,35.4036,35.3458,35.3843,86700.0
2012-07-27 15:10:00,55.08,55.1,55.05,55.09,95800.0,35.3908,35.4036,35.3715,35.3972,95800.0
2012-07-27 15:15:00,55.09,55.12,55.02,55.07,117500.0,35.3972,35.4165,35.3522,35.3843,117500.0
2012-07-27 15:20:00,55.06,55.1,55.03,55.05,108400.0,35.3779,35.4036,35.3586,35.3715,108400.0
2012-07-27 15:25:00,55.06,55.13,55.05,55.09,96100.0,35.3779,35.4229,35.3715,35.3972,96100.0
2012-07-27 15:30:00,55.09,55.14,55.08,55.1,140200.0,35.3972,35.4293,35.3908,35.4036,140200.0
2012-07-27 15:35:00,55.11,55.15,55.09,55.12,141900.0,35.41,35.4357,35.3972,35.4165,141900.0
2012-07-27 15:40:00,55.12,55.15,55.07,55.15,200600.0,35.4165,35.4357,35.3843,35.4357,200600.0
2012-07-27 15:45:00,55.15,55.16,55.02,55.02,288800.0,35.4357,35.4422,35.3522,35.3522,288800.0
2012-07-27 15:50:00,55.02,55.05,54.89,54.91,285600.0,35.3522,35.3715,35.2687,35.2815,285600.0
2012-07-27 15:55:00,54.92,55.0,54.91,54.97,429900.0,35.288,35.3394,35.2815,35.3201,429900.0
2012-07-30 09:30:00,54.94,55.16,54.81,54.86,142800.0,35.3008,35.4422,35.2173,35.2494,142800.0
2012-07-30 09:35:00,54.85,54.99,54.72,54.75,99500.0,35.243,35.3329,35.1595,35.1787,99500.0
2012-07-30 09:40:00,54.74,54.75,54.6,54.63,85900.0,35.1723,35.1787,35.0824,35.1016,85900.0
2012-07-30 09:45:00,54.62,54.73,54.59,54.66,98500.0,35.0952,35.1659,35.0759,35.1209,98500.0
2012-07-30 09:50:00,54.66,54.7,54.56,54.65,59800.0,35.1209,35.1466,35.0566,35.1145,59800.0
2012-07-30 09:55:00,54.65,54.83,54.64,54.81,52700.0,35.1145,35.2301,35.1081,35.2173,52700.0
2012-07-30 10:00:00,54.81,54.88,54.68,54.84,96300.0,35.2173,35.2623,35.1338,35.2366,96300.0
2012-07-30 10:05:00,54.88,54.88,54.75,54.76,70800.0,35.2623,35.2623,35.1787,35.1852,70800.0
2012-07-30 10:10:00,54.78,54.84,54.7,54.72,63400.0,35.198,35.2366,35.1466,35.1595,63400.0
2012-07-30 10:15:00,54.72,54.77,54.67,54.76,98800.0,35.1595,35.1916,35.1273,35.1852,98800.0
2012-07-30 10:20:00,54.76,54.92,54.73,54.91,87700.0,35.1852,35.288,35.1659,35.2815,87700.0
2012-07-30 10:25:00,54.92,54.94,54.79,54.83,55300.0,35.288,35.3008,35.2044,35.2301,55300.0
2012-07-30 10:30:00,54.84,54.85,54.78,54.8,77100.0,35.2366,35.243,35.198,35.2109,77100.0
2012-07-30 10:35:00,54.79,54.86,54.75,54.82,58600.0,35.2044,35.2494,35.1787,35.2237,58600.0
2012-07-30 10:40:00,54.82,54.85,54.77,54.84,36300.0,35.2237,35.243,35.1916,35.2366,36300.0
2012-07-30 10:45:00,54.83,54.85,54.76,54.8,41800.0,35.2301,35.243,35.1852,35.2109,41800.0
2012-07-30 10:50:00,54.8,54.81,54.75,54.77,54100.0,35.2109,35.2173,35.1787,35.1916,54100.0
2012-07-30 10:55:00,54.77,54.78,54.71,54.72,76800.0,35.1916,35.198,35.153,35.1595,76800.0
2012-07-30 11:00:00,54.72,54.85,54.72,54.84,41600.0,35.1595,35.243,35.1595,35.2366,41600.0
2012-07-30 11:05:00,54.86,54.87,54.81,54.85,56600.0,35.2494,35.2558,35.2173,35.243,56600.0
2012-07-30 11:10:00,54.84,54.87,54.81,54.82,53800.0,35.2366,35.2558,35.2173,35.2237,53800.0
2012-07-30 11:15:00,54.81,54.82,54.77,54.81,57800.0,35.2173,35.2237,35.1916,35.2173,57800.0
2012-07-30 11:20:00,54.79,54.79,54.7,54.73,45300.0,35.2044,35.2044,35.1466,35.1659,45300.0
2012-07-30 11:25:00,54.73,54.79,54.73,54.76,46400.0,35.1659,35.2044,35.1659,35.1852,46400.0
2012-07-30 11:30:00,54.75,54.76,54.62,54.62,91600.0,35.1787,35.1852,35.0952,35.0952,91600.0
2012-07-30 11:35:00,54.62,54.64,54.6,54.62,86900.0,35.0952,35.1081,35.0824,35.0952,86900.0
2012-07-30 11:40:00,54.63,54.66,54.59,54.66,39200.0,35.1016,35.1209,35.0759,35.1209,39200.0
2012-07-30 11:45:00,54.65,54.68,54.64,54.67,35500.0,35.1145,35.1338,35.1081,35.1273,35500.0
2012-07-30 11:50:00,54.66,54.71,54.65,54.7,52300.0,35.1209,35.153,35.1145,35.1466,52300.0
2012-07-30 11:55:00,54.7,54.77,54.67,54.77,26200.0,35.1466,35.1916,35.1273,35.1916,26200.0
2012-07-30 12:00:00,54.77,54.78,54.71,54.76,49400.0,35.1916,35.198,35.153,35.1852,49400.0
2012-07-30 12:05:00,54.76,54.8,54.75,54.78,29900.0,35.1852,35.2109,35.1787,35.198,29900.0
2012-07-30 12:10:00,54.79,54.8,54.78,54.8,22100.0,35.2044,35.2109,35.198,35.2109,22100.0
2012-07-30 12:15:00,54.79,54.81,54.71,54.73,55600.0,35.2044,35.2173,35.153,35.1659,55600.0
2012-07-30 12:20:00,54.74,54.8,54.73,54.78,38000.0,35.1723,35.2109,35.1659,35.198,38000.0
2012-07-30 12:25:00,54.78,54.82,54.78,54.82,32200.0,35.198,35.2237,35.198,35.2237,32200.0
2012-07-30 12:30:00,54.81,54.84,54.79,54.84,32100.0,35.2173,35.2366,35.2044,35.2366,32100.0
2012-07-30 12:35:00,54.83,54.87,54.81,54.86,32400.0,35.2301,35.2558,35.2173,35.2494,32400.0
2012-07-30 12:40:00,54.86,54.98,54.86,54.96,64500.0,35.2494,35.3265,35.2494,35.3137,64500.0
2012-07-30 12:45:00,54.97,54.98,54.91,54.95,46400.0,35.3201,35.3265,35.2815,35.3072,46400.0
2012-07-30 12:50:00,54.95,55.03,54.94,55.02,72100.0,35.3072,35.3586,35.3008,35.3522,72100.0
2012-07-30 12:55:00,55.02,55.03,54.94,54.96,39300.0,35.3522,35.3586,35.3008,35.3137,39300.0
2012-07-30 13:00:00,54.97,54.97,54.9,54.94,31000.0,35.3201,35.3201,35.2751,35.3008,31000.0
2012-07-30 13:05:00,54.95,54.97,54.91,54.96,32600.0,35.3072,35.3201,35.2815,35.3137,32600.0
2012-07-30 13:10:00,54.96,54.99,54.95,54.99,18000.0,35.3137,35.3329,35.3072,35.3329,18000.0
2012-07-30 13:15:00,54.98,54.99,54.92,54.97,23800.0,35.3265,35.3329,35.288,35.3201,23800.0
2012-07-30 13:20:00,54.98,55.04,54.97,55.03,39600.0,35.3265,35.3651,35.3201,35.3586,39600.0
2012-07-30 13:25:00,55.04,55.04,54.98,54.99,22100.0,35.3651,35.3651,35.3265,35.3329,22100.0
2012-07-30 13:30:00,54.99,55.04,54.98,55.04,98400.0,35.3329,35.3651,35.3265,35.3651,98400.0
2012-07-30 13:35:00,55.04,55.07,55.02,55.03,36800.0,35.3651,35.3843,35.3522,35.3586,36800.0
2012-07-30 13:40:00,55.02,55.04,55.0,55.01,40800.0,35.3522,35.3651,35.3394,35.3458,40800.0
2012-07-30 13:45:00,55.01,55.03,54.96,54.97,35200.0,35.3458,35.3586,35.3137,35.3201,35200.0
2012-07-30 13:50:00,54.98,55.0,54.94,54.97,34600.0,35.3265,35.3394,35.3008,35.3201,34600.0
2012-07-30 13:55:00,54.98,54.99,54.96,54.97,18800.0,35.3265,35.3329,35.3137,35.3201,18800.0
2012-07-30 14:00:00,54.97,54.99,54.91,54.98,26200.0,35.3201,35.3329,35.2815,35.3265,26200.0
2012-07-30 14:05:00,54.98,54.99,54.92,54.92,38000.0,35.3265,35.3329,35.288,35.288,38000.0
2012-07-30 14:10:00,54.92,54.94,54.9,54.91,50700.0,35.288,35.3008,35.2751,35.2815,50700.0
2012-07-30 14:15:00,54.91,54.93,54.87,54.9,49500.0,35.2815,35.2944,35.2558,35.2751,49500.0
2012-07-30 14:20:00,54.89,54.97,54.89,54.93,59700.0,35.2687,35.3201,35.2687,35.2944,59700.0
2012-07-30 14:25:00,54.93,54.95,54.88,54.89,67500.0,35.2944,35.3072,35.2623,35.2687,67500.0
2012-07-30 14:30:00,54.9,54.93,54.88,54.91,70800.0,35.2751,35.2944,35.2623,35.2815,70800.0
2012-07-30 14:35:00,54.91,54.91,54.87,54.89,74200.0,35.2815,35.2815,35.2558,35.2687,74200.0
2012-07-30 14:40:00,54.9,54.96,54.89,54.93,58700.0,35.2751,35.3137,35.2687,35.2944,58700.0
2012-07-30 14:45:00,54.94,55.02,54.93,55.0,98400.0,35.3008,35.3522,35.2944,35.3394,98400.0
2012-07-30 14:50:00,55.0,55.07,54.99,55.05,83900.0,35.3394,35.3843,35.3329,35.3715,83900.0
2012-07-30 14:55:00,55.06,55.08,55.02,55.03,93200.0,35.3779,35.3908,35.3522,35.3586,93200.0
2012-07-30 15:00:00,55.02,55.03,54.97,54.98,89600.0,35.3522,35.3586,35.3201,35.3265,89600.0
2012-07-30 15:05:00,54.98,54.99,54.9,54.91,60900.0,35.3265,35.3329,35.2751,35.2815,60900.0
2012-07-30 15:10:00,54.91,54.96,54.85,54.86,111400.0,35.2815,35.3137,35.243,35.2494,111400.0
2012-07-30 15:15:00,54.87,54.9,54.85,54.89,88700.0,35.2558,35.2751,35.243,35.2687,88700.0
2012-07-30 15:20:00,54.89,54.9,54.84,54.88,60200.0,35.2687,35.2751,35.2366,35.2623,60200.0
2012-07-30 15:25:00,54.88,54.91,54.83,54.89,91500.0,35.2623,35.2815,35.2301,35.2687,91500.0
2012-07-30 15:30:00,54.9,54.91,54.86,54.9,122100.0,35.2751,35.2815,35.2494,35.2751,122100.0
2012-07-30 15:35:00,54.9,54.9,54.83,54.85,103200.0,35.2751,35.2751,35.2301,35.243,103200.0
2012-07-30 15:40:00,54.85,54.9,54.82,54.84,175100.0,35.243,35.2751,35.2237,35.2366,175100.0
2012-07-30 15:45:00,54.84,54.85,54.78,54.79,223200.0,35.2366,35.243,35.198,35.2044,223200.0
2012-07-30 15:50:00,54.8,54.86,54.77,54.86,197000.0,35.2109,35.2494,35.1916,35.2494,197000.0
2012-07-30 15:55:00,54.85,54.88,54.82,54.87,266900.0,35.243,35.2623,35.2237,35.2558,266900.0
2012-07-31 09:30:00,54.85,55.0,54.65,54.94,111000.0,35.243,35.3394,35.1145,35.3008,111000.0
2012-07-31 09:35:00,54.95,55.1,54.93,55.0,72700.0,35.3072,35.4036,35.2944,35.3394,72700.0
2012-07-31 09:40:00,55.01,55.03,54.89,54.93,83000.0,35.3458,35.3586,35.2687,35.2944,83000.0
2012-07-31 09:45:00,54.93,54.94,54.82,54.87,73800.0,35.2944,35.3008,35.2237,35.2558,73800.0
2012-07-31 09:50:00,54.87,54.89,54.78,54.84,54800.0,35.2558,35.2687,35.198,35.2366,54800.0
2012-07-31 09:55:00,54.83,54.91,54.82,54.9,54800.0,35.2301,35.2815,35.2237,35.2751,54800.0
2012-07-31 10:00:00,54.9,54.95,54.76,54.83,61300.0,35.2751,35.3072,35.1852,35.2301,61300.0
2012-07-31 10:05:00,54.83,54.83,54.57,54.62,106800.0,35.2301,35.2301,35.0631,35.0952,106800.0
2012-07-31 10:10:00,54.63,54.75,54.63,54.64,61400.0,35.1016,35.1787,35.1016,35.1081,61400.0
2012-07-31 10:15:00,54.63,54.63,54.53,54.62,76100.0,35.1016,35.1016,35.0374,35.0952,76100.0
2012-07-31 10:20:00,54.62,54.76,54.59,54.76,62000.0,35.0952,35.1852,35.0759,35.1852,62000.0
2012-07-31 10:25:00,54.75,54.82,54.73,54.74,67900.0,35.1787,35.2237,35.1659,35.1723,67900.0
2012-07-31 10:30:00,54.74,54.81,54.66,54.66,69100.0,35.1723,35.2173,35.1209,35.1209,69100.0
2012-07-31 10:35:00,54.66,54.72,54.65,54.66,47000.0,35.1209,35.1595,35.1145,35.1209,47000.0
2012-07-31 10:40:00,54.66,54.71,54.61,54.69,78500.0,35.1209,35.153,35.0888,35.1402,78500.0
2012-07-31 10:45:00,54.69,54.73,54.64,54.67,140200.0,35.1402,35.1659,35.1081,35.1273,140200.0
2012-07-31 10:50:00,54.67,54.72,54.65,54.7,148900.0,35.1273,35.1595,35.1145,35.1466,148900.0
2012-07-31 10:55:00,54.71,54.77,54.7,54.76,56400.0,35.153,35.1916,35.1466,35.1852,56400.0
2012-07-31 11:00:00,54.76,54.83,54.74,54.82,128200.0,35.1852,35.2301,35.1723,35.2237,128200.0
2012-07-31 11:05:00,54.82,54.89,54.8,54.87,107500.0,35.2237,35.2687,35.2109,35.2558,107500.0
2012-07-31 11:10:00,54.87,54.98,54.77,54.96,311000.0,35.2558,35.3265,35.1916,35.3137,311000.0
2012-07-31 11:15:00,54.95,54.96,54.88,54.91,52100.0,35.3072,35.3137,35.2623,35.2815,52100.0
2012-07-31 11:20:00,54.9,54.92,54.81,54.81,98400.0,35.2751,35.288,35.2173,35.2173,98400.0
2012-07-31 11:25:00,54.81,54.85,54.73,54.73,123800.0,35.2173,35.243,35.1659,35.1659,123800.0
2012-07-31 11:30:00,54.73,54.75,54.63,54.65,52100.0,35.1659,35.1787,35.1016,35.1145,52100.0
2012-07-31 11:35:00,54.64,54.65,54.6,54.61,66600.0,35.1081,35.1145,35.0824,35.0888,66600.0
2012-07-31 11:40:00,54.6,54.64,54.6,54.64,65500.0,35.0824,35.1081,35.0824,35.1081,65500.0
2012-07-31 11:45:00,54.64,54.64,54.58,54.61,60000.0,35.1081,35.1081,35.0695,35.0888,60000.0
2012-07-31 11:50:00,54.61,54.63,54.59,54.63,115500.0,35.0888,35.1016,35.0759,35.1016,115500.0
2012-07-31 11:55:00,54.63,54.7,54.61,54.7,57900.0,35.1016,35.1466,35.0888,35.1466,57900.0
2012-07-31 12:00:00,54.7,54.7,54.58,54.63,69100.0,35.1466,35.1466,35.0695,35.1016,69100.0
2012-07-31 12:05:00,54.63,54.63,54.5,54.5,94300.0,35.1016,35.1016,35.0181,35.0181,94300.0
2012-07-31 12:10:00,54.5,54.52,54.4,54.43,130500.0,35.0181,35.0309,34.9538,34.9731,130500.0
2012-07-31 12:15:00,54.42,54.43,54.4,54.4,60400.0,34.9667,34.9731,34.9538,34.9538,60400.0
2012-07-31 12:20:00,54.41,54.44,54.38,54.41,63900.0,34.9603,34.9795,34.941,34.9603,63900.0
2012-07-31 12:25:00,54.4,54.41,54.34,54.37,76000.0,34.9538,34.9603,34.9153,34.9346,76000.0
2012-07-31 12:30:00,54.37,54.37,54.3,54.35,73800.0,34.9346,34.9346,34.8896,34.9217,73800.0
2012-07-31 12:35:00,54.35,54.36,54.33,54.35,57400.0,34.9217,34.9281,34.9089,34.9217,57400.0
2012-07-31 12:40:00,54.35,54.35,54.3,54.31,62300.0,34.9217,34.9217,34.8896,34.896,62300.0
2012-07-31 12:45:00,54.31,54.32,54.24,54.27,81300.0,34.896,34.9024,34.851,34.8703,81300.0
2012-07-31 12:50:00,54.27,54.29,54.19,54.24,72100.0,34.8703,34.8832,34.8189,34.851,72100.0
2012-07-31 12:55:00,54.24,54.25,54.19,54.21,43300.0,34.851,34.8575,34.8189,34.8318,43300.0
2012-07-31 13:00:00,54.22,54.29,54.16,54.29,71400.0,34.8382,34.8832,34.7996,34.8832,71400.0
2012-07-31 13:05:00,54.28,54.39,54.28,54.38,51300.0,34.8767,34.9474,34.8767,34.941,51300.0
2012-07-31 13:10:00,54.38,54.39,54.28,54.39,78500.0,34.941,34.9474,34.8767,34.9474,78500.0
2012-07-31 13:15:00,54.39,54.44,54.38,54.4,44100.0,34.9474,34.9795,34.941,34.9538,44100.0
2012-07-31 13:20:00,54.4,54.41,54.37,54.38,22400.0,34.9538,34.9603,34.9346,34.941,22400.0
2012-07-31 13:25:00,54.39,54.4,54.34,54.37,142600.0,34.9474,34.9538,34.9153,34.9346,142600.0
2012-07-31 13:30:00,54.37,54.4,54.3,54.3,46200.0,34.9346,34.9538,34.8896,34.8896,46200.0
2012-07-31 13:35:00,54.3,54.35,54.3,54.3,47200.0,34.8896,34.9217,34.8896,34.8896,47200.0
2012-07-31 13:40:00,54.31,54.31,54.23,54.28,104200.0,34.896,34.896,34.8446,34.8767,104200.0
2012-07-31 13:45:00,54.27,54.28,54.24,54.25,70400.0,34.8703,34.8767,34.851,34.8575,70400.0
2012-07-31 13:50:00,54.25,54.32,54.25,54.32,73500.0,34.8575,34.9024,34.8575,34.9024,73500.0
2012-07-31 13:55:00,54.32,54.35,54.28,54.35,92200.0,34.9024,34.9217,34.8767,34.9217,92200.0
2012-07-31 14:00:00,54.34,54.47,54.33,54.44,237600.0,34.9153,34.9988,34.9089,34.9795,237600.0
2012-07-31 14:05:00,54.45,54.61,54.44,54.47,125600.0,34.986,35.0888,34.9795,34.9988,125600.0
2012-07-31 14:10:00,54.46,54.52,54.46,54.51,96700.0,34.9924,35.0309,34.9924,35.0245,96700.0
2012-07-31 14:15:00,54.52,54.52,54.47,54.49,123200.0,35.0309,35.0309,34.9988,35.0117,123200.0
2012-07-31 14:20:00,54.49,54.68,54.49,54.66,112800.0,35.0117,35.1338,35.0117,35.1209,112800.0
2012-07-31 14:25:00,54.67,54.69,54.56,54.57,149400.0,35.1273,35.1402,35.0566,35.0631,149400.0
2012-07-31 14:30:00,54.58,54.58,54.52,54.52,86600.0,35.0695,35.0695,35.0309,35.0309,86600.0
2012-07-31 14:35:00,54.52,54.56,54.5,54.54,111500.0,35.0309,35.0566,35.0181,35.0438,111500.0
2012-07-31 14:40:00,54.54,54.55,54.48,54.53,94200.0,35.0438,35.0502,35.0052,35.0374,94200.0
2012-07-31 14:45:00,54.53,54.6,54.43,54.43,94600.0,35.0374,35.0824,34.9731,34.9731,94600.0
2012-07-31 14:50:00,54.43,54.52,54.43,54.5,65000.0,34.9731,35.0309,34.9731,35.0181,65000.0
2012-07-31 14:55:00,54.51,54.53,54.44,54.44,108100.0,35.0245,35.0374,34.9795,34.9795,108100.0
2012-07-31 15:00:00,54.44,54.5,54.43,54.48,124500.0,34.9795,35.0181,34.9731,35.0052,124500.0
2012-07-31 15:05:00,54.48,54.51,54.46,54.51,117900.0,35.0052,35.0245,34.9924,35.0245,117900.0
2012-07-31 15:10:00,54.5,54.5,54.45,54.5,117300.0,35.0181,35.0181,34.986,35.0181,117300.0
2012-07-31 15:15:00,54.5,54.53,54.5,54.52,89400.0,35.0181,35.0374,35.0181,35.0309,89400.0
2012-07-31 15:20:00,54.52,54.53,54.45,54.45,67100.0,35.0309,35.0374,34.986,34.986,67100.0
2012-07-31 15:25:00,54.45,54.5,54.45,54.5,107300.0,34.986,35.0181,34.986,35.0181,107300.0
2012-07-31 15:30:00,54.5,54.54,54.49,54.54,155800.0,35.0181,35.0438,35.0117,35.0438,155800.0
2012-07-31 15:35:00,54.53,54.56,54.51,54.54,158800.0,35.0374,35.0566,35.0245,35.0438,158800.0
2012-07-31 15:40:00,54.54,54.55,54.45,54.51,209400.0,35.0438,35.0502,34.986,35.0245,209400.0
2012-07-31 15:45:00,54.51,54.53,54.45,54.48,270900.0,35.0245,35.0374,34.986,35.0052,270900.0
2012-07-31 15:50:00,54.47,54.53,54.46,54.53,312400.0,34.9988,35.0374,34.9924,35.0374,312400.0
2012-07-31 15:55:00,54.52,54.53,54.44,54.45,537200.0,35.0309,35.0374,34.9795,34.986,537200.0
2012-08-01 09:30:00,54.64,54.7,54.48,54.54,236300.0,35.1081,35.1466,35.0052,35.0438,236300.0
2012-08-01 09:35:00,54.54,54.55,54.3,54.38,149700.0,35.0438,35.0502,34.8896,34.941,149700.0
2012-08-01 09:40:00,54.38,54.48,54.28,54.45,140300.0,34.941,35.0052,34.8767,34.986,140300.0
2012-08-01 09:45:00,54.46,54.55,54.46,54.49,108900.0,34.9924,35.0502,34.9924,35.0117,108900.0
2012-08-01 09:50:00,54.48,54.75,54.41,54.74,167300.0,35.0052,35.1787,34.9603,35.1723,167300.0
2012-08-01 09:55:00,54.75,54.75,54.64,54.64,57600.0,35.1787,35.1787,35.1081,35.1081,57600.0
2012-08-01 10:00:00,54.63,54.71,54.57,54.7,64300.0,35.1016,35.153,35.0631,35.1466,64300.0
2012-08-01 10:05:00,54.68,54.75,54.58,54.6,88400.0,35.1338,35.1787,35.0695,35.0824,88400.0
2012-08-01 10:10:00,54.59,54.61,54.51,54.55,62800.0,35.0759,35.0888,35.0245,35.0502,62800.0
2012-08-01 10:15:00,54.56,54.58,54.49,54.52,52100.0,35.0566,35.0695,35.0117,35.0309,52100.0
2012-08-01 10:20:00,54.52,54.7,54.51,54.66,56600.0,35.0309,35.1466,35.0245,35.1209,56600.0
2012-08-01 10:25:00,54.66,54.7,54.64,54.67,36300.0,35.1209,35.1466,35.1081,35.1273,36300.0
2012-08-01 10:30:00,54.68,54.77,54.66,54.7,121100.0,35.1338,35.1916,35.1209,35.1466,121100.0
2012-08-01 10:35:00,54.7,54.91,54.68,54.9,76700.0,35.1466,35.2815,35.1338,35.2751,76700.0
2012-08-01 10:40:00,54.89,54.91,54.76,54.76,48500.0,35.2687,35.2815,35.1852,35.1852,48500.0
2012-08-01 10:45:00,54.78,54.86,54.77,54.84,51300.0,35.198,35.2494,35.1916,35.2366,51300.0
2012-08-01 10:50:00,54.84,54.87,54.81,54.86,32300.0,35.2366,35.2558,35.2173,35.2494,32300.0
2012-08-01 10:55:00,54.86,54.9,54.83,54.88,41500.0,35.2494,35.2751,35.2301,35.2623,41500.0
2012-08-01 11:00:00,54.88,54.91,54.84,54.85,38200.0,35.2623,35.2815,35.2366,35.243,38200.0
2012-08-01 11:05:00,54.85,54.89,54.81,54.89,48600.0,35.243,35.2687,35.2173,35.2687,48600.0
2012-08-01 11:10:00,54.9,54.9,54.73,54.75,35800.0,35.2751,35.2751,35.1659,35.1787,35800.0
2012-08-01 11:15:00,54.75,54.77,54.72,54.76,44800.0,35.1787,35.1916,35.1595,35.1852,44800.0
2012-08-01 11:20:00,54.76,54.86,54.75,54.86,34500.0,35.1852,35.2494,35.1787,35.2494,34500.0
2012-08-01 11:25:00,54.86,54.96,54.86,54.96,77500.0,35.2494,35.3137,35.2494,35.3137,77500.0
2012-08-01 11:30:00,54.95,55.11,54.94,55.1,108800.0,35.3072,35.41,35.3008,35.4036,108800.0
2012-08-01 11:35:00,55.11,55.13,55.09,55.11,86700.0,35.41,35.4229,35.3972,35.41,86700.0
2012-08-01 11:40:00,55.11,55.17,55.1,55.17,70000.0,35.41,35.4486,35.4036,35.4486,70000.0
2012-08-01 11:45:00,55.16,55.19,55.14,55.19,58900.0,35.4422,35.4614,35.4293,35.4614,58900.0
2012-08-01 11:50:00,55.18,55.23,55.1,55.17,120700.0,35.455,35.4871,35.4036,35.4486,120700.0
2012-08-01 11:55:00,55.17,55.21,55.14,55.2,86500.0,35.4486,35.4743,35.4293,35.4679,86500.0
2012-08-01 12:00:00,55.19,55.22,55.13,55.21,50200.0,35.4614,35.4807,35.4229,35.4743,50200.0
2012-08-01 12:05:00,55.21,55.27,55.2,55.23,71500.0,35.4743,35.5128,35.4679,35.4871,71500.0
2012-08-01 12:10:00,55.24,55.26,55.23,55.25,36100.0,35.4936,35.5064,35.4871,35.5,36100.0
2012-08-01 12:15:00,55.25,55.28,55.24,55.28,72000.0,35.5,35.5193,35.4936,35.5193,72000.0
2012-08-01 12:20:00,55.28,55.31,55.27,55.29,52700.0,35.5193,35.5385,35.5128,35.5257,52700.0
2012-08-01 12:25:00,55.29,55.34,55.26,55.27,61500.0,35.5257,35.5578,35.5064,35.5128,61500.0
2012-08-01 12:30:00,55.27,55.33,55.26,55.3,71900.0,35.5128,35.5514,35.5064,35.5321,71900.0
2012-08-01 12:35:00,55.3,55.35,55.26,55.34,114200.0,35.5321,35.5643,35.5064,35.5578,114200.0
2012-08-01 12:40:00,55.33,55.35,55.32,55.35,36200.0,35.5514,35.5643,35.545,35.5643,36200.0
2012-08-01 12:45:00,55.34,55.39,55.34,55.37,76900.0,35.5578,35.59,35.5578,35.5771,76900.0
2012-08-01 12:50:00,55.38,55.39,55.32,55.32,50900.0,35.5835,35.59,35.545,35.545,50900.0
2012-08-01 12:55:00,55.32,55.36,55.32,55.34,51400.0,35.545,35.5707,35.545,35.5578,51400.0
2012-08-01 13:00:00,55.35,55.4,55.33,55.37,65300.0,35.5643,35.5964,35.5514,35.5771,65300.0
2012-08-01 13:05:00,55.38,55.42,55.35,55.35,37800.0,35.5835,35.6092,35.5643,35.5643,37800.0
2012-08-01 13:10:00,55.35,55.35,55.31,55.31,69800.0,35.5643,35.5643,35.5385,35.5385,69800.0
2012-08-01 13:15:00,55.3,55.31,55.24,55.25,58800.0,35.5321,35.5385,35.4936,35.5,58800.0
2012-08-01 13:20:00,55.26,55.31,55.25,55.28,61900.0,35.5064,35.5385,35.5,35.5193,61900.0
2012-08-01 13:25:00,55.29,55.31,55.27,55.28,83400.0,35.5257,35.5385,35.5128,35.5193,83400.0
2012-08-01 13:30:00,55.28,55.29,55.24,55.24,53200.0,35.5193,35.5257,35.4936,35.4936,53200.0
2012-08-01 13:35:00,55.25,55.33,55.25,55.33,36300.0,35.5,35.5514,35.5,35.5514,36300.0
2012-08-01 13:40:00,55.33,55.39,55.29,55.37,69100.0,35.5514,35.59,35.5257,35.5771,69100.0
2012-08-01 13:45:00,55.37,55.42,55.34,55.36,68000.0,35.5771,35.6092,35.5578,35.5707,68000.0
2012-08-01 13:50:00,55.36,55.41,55.32,55.4,46300.0,35.5707,35.6028,35.545,35.5964,46300.0
2012-08-01 13:55:00,55.4,55.4,55.3,55.34,207200.0,35.5964,35.5964,35.5321,35.5578,207200.0
2012-08-01 14:00:00,55.34,55.35,55.31,55.35,113000.0,35.5578,35.5643,35.5385,35.5643,113000.0
2012-08-01 14:05:00,55.36,55.37,55.27,55.29,88200.0,35.5707,35.5771,35.5128,35.5257,88200.0
2012-08-01 14:10:00,55.3,55.31,54.81,55.05,206400.0,35.5321,35.5385,35.2173,35.3715,206400.0
2012-08-01 14:15:00,55.05,55.18,54.95,55.08,290100.0,35.3715,35.455,35.3072,35.3908,290100.0
2012-08-01 14:20:00,55.07,55.27,55.04,55.18,126400.0,35.3843,35.5128,35.3651,35.455,126400.0
2012-08-01 14:25:00,55.18,55.25,55.09,55.22,115900.0,35.455,35.5,35.3972,35.4807,115900.0
2012-08-01 14:30:00,55.23,55.24,55.09,55.12,119100.0,35.4871,35.4936,35.3972,35.4165,119100.0
2012-08-01 14:35:00,55.13,55.17,55.08,55.12,77200.0,35.4229,35.4486,35.3908,35.4165,77200.0
2012-08-01 14:40:00,55.12,55.2,55.09,55.1,70800.0,35.4165,35.4679,35.3972,35.4036,70800.0
2012-08-01 14:45:00,55.11,55.13,55.0,55.09,86000.0,35.41,35.4229,35.3394,35.3972,86000.0
2012-08-01 14:50:00,55.11,55.14,54.98,55.03,90000.0,35.41,35.4293,35.3265,35.3586,90000.0
2012-08-01 14:55:00,55.03,55.2,55.02,55.2,79800.0,35.3586,35.4679,35.3522,35.4679,79800.0
2012-08-01 15:00:00,55.2,55.2,55.14,55.2,94400.0,35.4679,35.4679,35.4293,35.4679,94400.0
2012-08-01 15:05:00,55.2,55.31,55.2,55.28,87700.0,35.4679,35.5385,35.4679,35.5193,87700.0
2012-08-01 15:10:00,55.27,55.28,55.2,55.21,90600.0,35.5128,35.5193,35.4679,35.4743,90600.0
2012-08-01 15:15:00,55.21,55.25,55.18,55.2,105200.0,35.4743,35.5,35.455,35.4679,105200.0
2012-08-01 15:20:00,55.21,55.31,55.18,55.29,73500.0,35.4743,35.5385,35.455,35.5257,73500.0
2012-08-01 15:25:00,55.3,55.38,55.27,55.36,105100.0,35.5321,35.5835,35.5128,35.5707,105100.0
2012-08-01 15:30:00,55.35,55.39,55.31,55.37,137200.0,35.5643,35.59,35.5385,35.5771,137200.0
2012-08-01 15:35:00,55.37,55.39,55.28,55.37,159400.0,35.5771,35.59,35.5193,35.5771,159400.0
2012-08-01 15:40:00,55.37,55.4,55.31,55.39,172100.0,35.5771,35.5964,35.5385,35.59,172100.0
2012-08-01 15:45:00,55.39,55.39,55.28,55.31,274200.0,35.59,35.59,35.5193,35.5385,274200.0
2012-08-01 15:50:00,55.31,55.35,55.28,55.35,144100.0,35.5385,35.5643,35.5193,35.5643,144100.0
2012-08-01 15:55:00,55.23,55.28,55.22,55.23,38600.0,35.4871,35.5193,35.4807,35.4871,38600.0
2012-08-02 09:30:00,54.62,54.85,54.44,54.85,226600.0,35.0952,35.243,34.9795,35.243,226600.0
2012-08-02 09:35:00,54.84,54.91,54.63,54.85,200900.0,35.2366,35.2815,35.1016,35.243,200900.0
2012-08-02 09:40:00,54.83,54.86,54.63,54.69,177400.0,35.2301,35.2494,35.1016,35.1402,177400.0
2012-08-02 09:45:00,54.7,54.8,54.69,54.7,249400.0,35.1466,35.2109,35.1402,35.1466,249400.0
2012-08-02 09:50:00,54.75,54.75,54.51,54.58,182800.0,35.1787,35.1787,35.0245,35.0695,182800.0
2012-08-02 09:55:00,54.58,54.76,54.53,54.76,211400.0,35.0695,35.1852,35.0374,35.1852,211400.0
2012-08-02 10:00:00,54.74,54.79,54.6,54.61,253500.0,35.1723,35.2044,35.0824,35.0888,253500.0
2012-08-02 10:05:00,54.61,54.74,54.58,54.68,185300.0,35.0888,35.1723,35.0695,35.1338,185300.0
2012-08-02 10:10:00,54.69,54.75,54.62,54.71,158900.0,35.1402,35.1787,35.0952,35.153,158900.0
2012-08-02 10:15:00,54.71,54.78,54.7,54.77,137700.0,35.153,35.198,35.1466,35.1916,137700.0
2012-08-02 10:20:00,54.77,54.82,54.73,54.8,108200.0,35.1916,35.2237,35.1659,35.2109,108200.0
2012-08-02 10:25:00,54.8,54.99,54.79,54.92,142600.0,35.2109,35.3329,35.2044,35.288,142600.0
2012-08-02 10:30:00,54.91,54.95,54.85,54.93,158800.0,35.2815,35.3072,35.243,35.2944,158800.0
2012-08-02 10:35:00,54.93,55.0,54.93,54.98,164000.0,35.2944,35.3394,35.2944,35.3265,164000.0
2012-08-02 10:40:00,54.99,55.0,54.87,54.94,160400.0,35.3329,35.3394,35.2558,35.3008,160400.0
2012-08-02 10:45:00,54.93,55.08,54.93,55.06,72900.0,35.2944,35.3908,35.2944,35.3779,72900.0
2012-08-02 10:50:00,55.07,55.21,55.03,55.08,140300.0,35.3843,35.4743,35.3586,35.3908,140300.0
2012-08-02 10:55:00,55.09,55.09,54.77,54.87,155200.0,35.3972,35.3972,35.1916,35.2558,155200.0
2012-08-02 11:00:00,54.87,54.93,54.84,54.9,123800.0,35.2558,35.2944,35.2366,35.2751,123800.0
2012-08-02 11:05:00,54.9,54.97,54.86,54.89,122600.0,35.2751,35.3201,35.2494,35.2687,122600.0
2012-08-02 11:10:00,54.89,54.93,54.84,54.92,90300.0,35.2687,35.2944,35.2366,35.288,90300.0
2012-08-02 11:15:00,54.91,54.92,54.82,54.86,95200.0,35.2815,35.288,35.2237,35.2494,95200.0
2012-08-02 11:20:00,54.86,54.87,54.75,54.78,92100.0,35.2494,35.2558,35.1787,35.198,92100.0
2012-08-02 11:25:00,54.77,54.83,54.67,54.77,102600.0,35.1916,35.2301,35.1273,35.1916,102600.0
2012-08-02 11:30:00,54.76,54.77,54.69,54.7,63700.0,35.1852,35.1916,35.1402,35.1466,63700.0
2012-08-02 11:35:00,54.71,54.76,54.57,54.57,77800.0,35.153,35.1852,35.0631,35.0631,77800.0
2012-08-02 11:40:00,54.57,54.62,54.51,54.53,86300.0,35.0631,35.0952,35.0245,35.0374,86300.0
2012-08-02 11:45:00,54.53,54.65,54.53,54.65,75400.0,35.0374,35.1145,35.0374,35.1145,75400.0
2012-08-02 11:50:00,54.64,54.72,54.6,54.67,114900.0,35.1081,35.1595,35.0824,35.1273,114900.0
2012-08-02 11:55:00,54.67,54.67,54.57,54.63,43700.0,35.1273,35.1273,35.0631,35.1016,43700.0
2012-08-02 12:00:00,54.62,54.71,54.61,54.63,66200.0,35.0952,35.153,35.0888,35.1016,66200.0
2012-08-02 12:05:00,54.63,54.67,54.6,54.61,44000.0,35.1016,35.1273,35.0824,35.0888,44000.0
2012-08-02 12:10:00,54.61,54.62,54.58,54.59,30000.0,35.0888,35.0952,35.0695,35.0759,30000.0
2012-08-02 12:15:00,54.59,54.64,54.54,54.57,51800.0,35.0759,35.1081,35.0438,35.0631,51800.0
2012-08-02 12:20:00,54.57,54.59,54.5,54.53,36200.0,35.0631,35.0759,35.0181,35.0374,36200.0
2012-08-02 12:25:00,54.53,54.53,54.37,54.38,56800.0,35.0374,35.0374,34.9346,34.941,56800.0
2012-08-02 12:30:00,54.38,54.38,54.19,54.23,113700.0,34.941,34.941,34.8189,34.8446,113700.0
2012-08-02 12:35:00,54.23,54.33,54.2,54.3,63400.0,34.8446,34.9089,34.8253,34.8896,63400.0
2012-08-02 12:40:00,54.3,54.34,54.28,54.34,87100.0,34.8896,34.9153,34.8767,34.9153,87100.0
2012-08-02 12:45:00,54.32,54.33,54.27,54.27,66300.0,34.9024,34.9089,34.8703,34.8703,66300.0
2012-08-02 12:50:00,54.27,54.34,54.26,54.32,50800.0,34.8703,34.9153,34.8639,34.9024,50800.0
2012-08-02 12:55:00,54.3,54.41,54.29,54.39,38500.0,34.8896,34.9603,34.8832,34.9474,38500.0
2012-08-02 13:00:00,54.39,54.39,54.31,54.32,44800.0,34.9474,34.9474,34.896,34.9024,44800.0
2012-08-02 13:05:00,54.32,54.35,54.28,54.35,52600.0,34.9024,34.9217,34.8767,34.9217,52600.0
2012-08-02 13:10:00,54.34,54.39,54.33,54.34,44300.0,34.9153,34.9474,34.9089,34.9153,44300.0
2012-08-02 13:15:00,54.34,54.4,54.34,54.4,64400.0,34.9153,34.9538,34.9153,34.9538,64400.0
2012-08-02 13:20:00,54.41,54.46,54.39,54.45,58700.0,34.9603,34.9924,34.9474,34.986,58700.0
2012-08-02 13:25:00,54.44,54.47,54.42,54.45,41400.0,34.9795,34.9988,34.9667,34.986,41400.0
2012-08-02 13:30:00,54.46,54.46,54.41,54.45,43200.0,34.9924,34.9924,34.9603,34.986,43200.0
2012-08-02 13:35:00,54.45,54.47,54.4,54.43,56600.0,34.986,34.9988,34.9538,34.9731,56600.0
2012-08-02 13:40:00,54.43,54.46,54.41,54.42,34800.0,34.9731,34.9924,34.9603,34.9667,34800.0
2012-08-02 13:45:00,54.42,54.46,54.4,54.46,41400.0,34.9667,34.9924,34.9538,34.9924,41400.0
2012-08-02 13:50:00,54.45,54.51,54.45,54.48,106200.0,34.986,35.0245,34.986,35.0052,106200.0
2012-08-02 13:55:00,54.49,54.52,54.46,54.46,64900.0,35.0117,35.0309,34.9924,34.9924,64900.0
2012-08-02 14:00:00,54.45,54.48,54.42,54.46,67300.0,34.986,35.0052,34.9667,34.9924,67300.0
2012-08-02 14:05:00,54.45,54.53,54.44,54.53,44200.0,34.986,35.0374,34.9795,35.0374,44200.0
2012-08-02 14:10:00,54.53,54.54,54.51,54.51,76700.0,35.0374,35.0438,35.0245,35.0245,76700.0
2012-08-02 14:15:00,54.51,54.53,54.42,54.43,83300.0,35.0245,35.0374,34.9667,34.9731,83300.0
2012-08-02 14:20:00,54.43,54.48,54.41,54.47,46800.0,34.9731,35.0052,34.9603,34.9988,46800.0
2012-08-02 14:25:00,54.47,54.5,54.45,54.5,52900.0,34.9988,35.0181,34.986,35.0181,52900.0
2012-08-02 14:30:00,54.49,54.56,54.47,54.56,52300.0,35.0117,35.0566,34.9988,35.0566,52300.0
2012-08-02 14:35:00,54.56,54.75,54.55,54.65,174000.0,35.0566,35.1787,35.0502,35.1145,174000.0
2012-08-02 14:40:00,54.65,54.68,54.64,54.66,52500.0,35.1145,35.1338,35.1081,35.1209,52500.0
2012-08-02 14:45:00,54.66,54.67,54.64,54.66,34100.0,35.1209,35.1273,35.1081,35.1209,34100.0
2012-08-02 14:50:00,54.66,54.67,54.56,54.57,48100.0,35.1209,35.1273,35.0566,35.0631,48100.0
2012-08-02 14:55:00,54.58,54.6,54.53,54.57,85500.0,35.0695,35.0824,35.0374,35.0631,85500.0
2012-08-02 15:00:00,54.56,54.64,54.56,54.63,46900.0,35.0566,35.1081,35.0566,35.1016,46900.0
2012-08-02 15:05:00,54.62,54.69,54.61,54.64,81000.0,35.0952,35.1402,35.0888,35.1081,81000.0
2012-08-02 15:10:00,54.64,54.66,54.6,54.62,81900.0,35.1081,35.1209,35.0824,35.0952,81900.0
2012-08-02 15:15:00,54.62,54.64,54.52,54.62,78500.0,35.0952,35.1081,35.0309,35.0952,78500.0
2012-08-02 15:20:00,54.62,54.66,54.6,54.6,66700.0,35.0952,35.1209,35.0824,35.0824,66700.0
2012-08-02 15:25:00,54.61,54.64,54.53,54.53,49900.0,35.0888,35.1081,35.0374,35.0374,49900.0
2012-08-02 15:30:00,54.53,54.63,54.5,54.6,78800.0,35.0374,35.1016,35.0181,35.0824,78800.0
2012-08-02 15:35:00,54.6,54.63,54.54,54.62,78000.0,35.0824,35.1016,35.0438,35.0952,78000.0
2012-08-02 15:40:00,54.62,54.65,54.52,54.6,106800.0,35.0952,35.1145,35.0309,35.0824,106800.0
2012-08-02 15:45:00,54.61,54.67,54.59,54.63,148900.0,35.0888,35.1273,35.0759,35.1016,148900.0
2012-08-02 15:50:00,54.63,54.67,54.61,54.67,130900.0,35.1016,35.1273,35.0888,35.1273,130900.0
2012-08-02 15:55:00,54.67,54.72,54.64,54.66,222000.0,35.1273,35.1595,35.1081,35.1209,222000.0
2012-08-03 09:30:00,55.56,55.7,55.43,55.43,235400.0,35.6992,35.7891,35.6157,35.6157,235400.0
2012-08-03 09:35:00,55.44,55.59,55.41,55.51,115800.0,35.6221,35.7185,35.6028,35.6671,115800.0
2012-08-03 09:40:00,55.51,55.63,55.44,55.62,103000.0,35.6671,35.7442,35.6221,35.7377,103000.0
2012-08-03 09:45:00,55.63,55.73,55.62,55.67,105900.0,35.7442,35.8084,35.7377,35.7699,105900.0
2012-08-03 09:50:00,55.67,55.74,55.63,55.71,94100.0,35.7699,35.8148,35.7442,35.7956,94100.0
2012-08-03 09:55:00,55.72,55.8,55.68,55.72,73300.0,35.802,35.8534,35.7763,35.802,73300.0
2012-08-03 10:00:00,55.73,55.83,55.69,55.75,112300.0,35.8084,35.8727,35.7827,35.8213,112300.0
2012-08-03 10:05:00,55.76,55.79,55.66,55.66,92500.0,35.8277,35.847,35.7634,35.7634,92500.0
2012-08-03 10:10:00,55.67,55.74,55.66,55.66,108600.0,35.7699,35.8148,35.7634,35.7634,108600.0
2012-08-03 10:15:00,55.67,55.71,55.57,55.6,88800.0,35.7699,35.7956,35.7056,35.7249,88800.0
2012-08-03 10:20:00,55.6,55.69,55.6,55.68,71800.0,35.7249,35.7827,35.7249,35.7763,71800.0
2012-08-03 10:25:00,55.67,55.75,55.65,55.72,83900.0,35.7699,35.8213,35.757,35.802,83900.0
2012-08-03 10:30:00,55.72,55.75,55.69,55.7,91800.0,35.802,35.8213,35.7827,35.7891,91800.0
2012-08-03 10:35:00,55.7,55.72,55.66,55.67,85700.0,35.7891,35.802,35.7634,35.7699,85700.0
2012-08-03 10:40:00,55.66,55.67,55.59,55.63,66800.0,35.7634,35.7699,35.7185,35.7442,66800.0
2012-08-03 10:45:00,55.63,55.7,55.6,55.7,117000.0,35.7442,35.7891,35.7249,35.7891,117000.0
2012-08-03 10:50:00,55.71,55.73,55.65,55.65,89900.0,35.7956,35.8084,35.757,35.757,89900.0
2012-08-03 10:55:00,55.65,55.7,55.65,55.66,74000.0,35.757,35.7891,35.757,35.7634,74000.0
2012-08-03 11:00:00,55.66,55.71,55.66,55.68,55200.0,35.7634,35.7956,35.7634,35.7763,55200.0
2012-08-03 11:05:00,55.68,55.73,55.66,55.71,76800.0,35.7763,35.8084,35.7634,35.7956,76800.0
2012-08-03 11:10:00,55.71,55.81,55.69,55.78,104300.0,35.7956,35.8598,35.7827,35.8405,104300.0
2012-08-03 11:15:00,55.77,55.8,55.72,55.79,81900.0,35.8341,35.8534,35.802,35.847,81900.0
2012-08-03 11:20:00,55.78,55.78,55.69,55.7,65800.0,35.8405,35.8405,35.7827,35.7891,65800.0
2012-08-03 11:25:00,55.69,55.71,55.65,55.65,55100.0,35.7827,35.7956,35.757,35.757,55100.0
2012-08-03 11:30:00,55.66,55.75,55.66,55.73,51900.0,35.7634,35.8213,35.7634,35.8084,51900.0
2012-08-03 11:35:00,55.74,55.79,55.72,55.77,58700.0,35.8148,35.847,35.802,35.8341,58700.0
2012-08-03 11:40:00,55.78,55.88,55.77,55.88,89000.0,35.8405,35.9048,35.8341,35.9048,89000.0
2012-08-03 11:45:00,55.88,55.92,55.87,55.88,60700.0,35.9048,35.9305,35.8984,35.9048,60700.0
2012-08-03 11:50:00,55.89,55.96,55.88,55.93,122800.0,35.9112,35.9562,35.9048,35.9369,122800.0
2012-08-03 11:55:00,55.93,55.96,55.92,55.93,136400.0,35.9369,35.9562,35.9305,35.9369,136400.0
2012-08-03 12:00:00,55.94,55.99,55.92,55.97,94700.0,35.9433,35.9755,35.9305,35.9626,94700.0
2012-08-03 12:05:00,55.96,55.97,55.89,55.89,61900.0,35.9562,35.9626,35.9112,35.9112,61900.0
2012-08-03 12:10:00,55.89,55.95,55.89,55.9,54800.0,35.9112,35.9498,35.9112,35.9176,54800.0
2012-08-03 12:15:00,55.9,55.92,55.88,55.9,64600.0,35.9176,35.9305,35.9048,35.9176,64600.0
2012-08-03 12:20:00,55.91,55.91,55.87,55.89,62600.0,35.9241,35.9241,35.8984,35.9112,62600.0
2012-08-03 12:25:00,55.9,55.92,55.87,55.91,36300.0,35.9176,35.9305,35.8984,35.9241,36300.0
2012-08-03 12:30:00,55.91,55.93,55.86,55.86,44500.0,35.9241,35.9369,35.8919,35.8919,44500.0
2012-08-03 12:35:00,55.86,55.94,55.86,55.9,49300.0,35.8919,35.9433,35.8919,35.9176,49300.0
2012-08-03 12:40:00,55.9,55.92,55.87,55.89,26500.0,35.9176,35.9305,35.8984,35.9112,26500.0
2012-08-03 12:45:00,55.89,55.89,55.82,55.82,21400.0,35.9112,35.9112,35.8662,35.8662,21400.0
2012-08-03 12:50:00,55.82,55.84,55.8,55.82,51300.0,35.8662,35.8791,35.8534,35.8662,51300.0
2012-08-03 12:55:00,55.82,55.89,55.82,55.88,37900.0,35.8662,35.9112,35.8662,35.9048,37900.0
2012-08-03 13:00:00,55.88,55.89,55.85,55.85,37200.0,35.9048,35.9112,35.8855,35.8855,37200.0
2012-08-03 13:05:00,55.85,55.88,55.81,55.88,29500.0,35.8855,35.9048,35.8598,35.9048,29500.0
2012-08-03 13:10:00,55.88,55.9,55.86,55.88,50200.0,35.9048,35.9176,35.8919,35.9048,50200.0
2012-08-03 13:15:00,55.89,55.9,55.85,55.85,80900.0,35.9112,35.9176,35.8855,35.8855,80900.0
2012-08-03 13:20:00,55.85,55.87,55.78,55.79,84300.0,35.8855,35.8984,35.8405,35.847,84300.0
2012-08-03 13:25:00,55.79,55.8,55.74,55.75,103900.0,35.847,35.8534,35.8148,35.8213,103900.0
2012-08-03 13:30:00,55.75,55.78,55.74,55.77,38800.0,35.8213,35.8405,35.8148,35.8341,38800.0
2012-08-03 13:35:00,55.77,55.79,55.75,55.77,32800.0,35.8341,35.847,35.8213,35.8341,32800.0
2012-08-03 13:40:00,55.77,55.8,55.76,55.78,35800.0,35.8341,35.8534,35.8277,35.8405,35800.0
2012-08-03 13:45:00,55.77,55.79,55.77,55.79,23700.0,35.8341,35.847,35.8341,35.847,23700.0
2012-08-03 13:50:00,55.78,55.8,55.77,55.79,38700.0,35.8405,35.8534,35.8341,35.847,38700.0
2012-08-03 13:55:00,55.79,55.86,55.78,55.84,34300.0,35.847,35.8919,35.8405,35.8791,34300.0
2012-08-03 14:00:00,55.84,55.85,55.81,55.83,48500.0,35.8791,35.8855,35.8598,35.8727,48500.0
2012-08-03 14:05:00,55.83,55.88,55.79,55.79,50600.0,35.8727,35.9048,35.847,35.847,50600.0
2012-08-03 14:10:00,55.79,55.83,55.78,55.79,40500.0,35.847,35.8727,35.8405,35.847,40500.0
2012-08-03 14:15:00,55.79,55.82,55.78,55.8,72600.0,35.847,35.8662,35.8405,35.8534,72600.0
2012-08-03 14:20:00,55.79,55.81,55.78,55.81,37100.0,35.847,35.8598,35.8405,35.8598,37100.0
2012-08-03 14:25:00,55.82,55.82,55.78,55.8,31800.0,35.8662,35.8662,35.8405,35.8534,31800.0
2012-08-03 14:30:00,55.8,55.83,55.79,55.81,57500.0,35.8534,35.8727,35.847,35.8598,57500.0
2012-08-03 14:35:00,55.8,55.82,55.78,55.81,24800.0,35.8534,35.8662,35.8405,35.8598,24800.0
2012-08-03 14:40:00,55.8,55.84,55.77,55.84,96100.0,35.8534,35.8791,35.8341,35.8791,96100.0
2012-08-03 14:45:00,55.83,55.85,55.8,55.85,39600.0,35.8727,35.8855,35.8534,35.8855,39600.0
2012-08-03 14:50:00,55.85,55.89,55.84,55.89,38600.0,35.8855,35.9112,35.8791,35.9112,38600.0
2012-08-03 14:55:00,55.89,55.89,55.83,55.83,47800.0,35.9112,35.9112,35.8727,35.8727,47800.0
2012-08-03 15:00:00,55.83,55.86,55.79,55.84,110400.0,35.8727,35.8919,35.847,35.8791,110400.0
2012-08-03 15:05:00,55.84,55.84,55.8,55.8,45300.0,35.8791,35.8791,35.8534,35.8534,45300.0
2012-08-03 15:10:00,55.8,55.82,55.78,55.78,26400.0,35.8534,35.8662,35.8405,35.8405,26400.0
2012-08-03 15:15:00,55.78,55.79,55.77,55.78,33600.0,35.8405,35.847,35.8341,35.8405,33600.0
2012-08-03 15:20:00,55.77,55.8,55.77,55.78,54100.0,35.8341,35.8534,35.8341,35.8405,54100.0
2012-08-03 15:25:00,55.78,55.8,55.75,55.75,43000.0,35.8405,35.8534,35.8213,35.8213,43000.0
2012-08-03 15:30:00,55.75,55.77,55.69,55.74,175100.0,35.8213,35.8341,35.7827,35.8148,175100.0
2012-08-03 15:35:00,55.74,55.75,55.58,55.64,168700.0,35.8148,35.8213,35.712,35.7506,168700.0
2012-08-03 15:40:00,55.64,55.68,55.63,55.65,129500.0,35.7506,35.7763,35.7442,35.757,129500.0
2012-08-03 15:45:00,55.64,55.74,55.62,55.7,194300.0,35.7506,35.8148,35.7377,35.7891,194300.0
2012-08-03 15:50:00,55.71,55.72,55.65,55.7,197900.0,35.7956,35.802,35.757,35.7891,197900.0
2012-08-03 15:55:00,55.7,55.77,55.66,55.72,316200.0,35.7891,35.8341,35.7634,35.802,316200.0
2012-08-06 09:30:00,55.93,56.0,55.8,55.98,151200.0,35.9369,35.9819,35.8534,35.969,151200.0
2012-08-06 09:35:00,56.0,56.22,55.99,56.19,90700.0,35.9819,36.1233,35.9755,36.104,90700.0
2012-08-06 09:40:00,56.19,56.3,56.1,56.11,118100.0,36.104,36.1747,36.0462,36.0526,118100.0
2012-08-06 09:45:00,56.12,56.24,56.11,56.13,130700.0,36.059,36.1361,36.0526,36.0654,130700.0
2012-08-06 09:50:00,56.13,56.19,56.08,56.12,139200.0,36.0654,36.104,36.0333,36.059,139200.0
2012-08-06 09:55:00,56.13,56.2,56.12,56.17,101000.0,36.0654,36.1104,36.059,36.0911,101000.0
2012-08-06 10:00:00,56.16,56.26,56.16,56.25,111600.0,36.0847,36.149,36.0847,36.1425,111600.0
2012-08-06 10:05:00,56.25,56.28,56.17,56.19,108700.0,36.1425,36.1618,36.0911,36.104,108700.0
2012-08-06 10:10:00,56.2,56.21,56.12,56.15,87600.0,36.1104,36.1168,36.059,36.0783,87600.0
2012-08-06 10:15:00,56.15,56.17,56.1,56.12,45700.0,36.0783,36.0911,36.0462,36.059,45700.0
2012-08-06 10:20:00,56.12,56.22,56.12,56.15,81900.0,36.059,36.1233,36.059,36.0783,81900.0
2012-08-06 10:25:00,56.14,56.2,56.13,56.2,35500.0,36.0719,36.1104,36.0654,36.1104,35500.0
2012-08-06 10:30:00,56.21,56.3,56.2,56.27,66400.0,36.1168,36.1747,36.1104,36.1554,66400.0
2012-08-06 10:35:00,56.27,56.33,56.24,56.24,70200.0,36.1554,36.1939,36.1361,36.1361,70200.0
2012-08-06 10:40:00,56.25,56.34,56.22,56.3,66000.0,36.1425,36.2004,36.1233,36.1747,66000.0
2012-08-06 10:45:00,56.31,56.34,56.26,56.3,47300.0,36.1811,36.2004,36.149,36.1747,47300.0
2012-08-06 10:50:00,56.3,56.36,56.26,56.27,34400.0,36.1747,36.2132,36.149,36.1554,34400.0
2012-08-06 10:55:00,56.28,56.33,56.23,56.32,37700.0,36.1618,36.1939,36.1297,36.1875,37700.0
2012-08-06 11:00:00,56.32,56.39,56.29,56.36,64500.0,36.1875,36.2325,36.1682,36.2132,64500.0
2012-08-06 11:05:00,56.37,56.39,56.3,56.32,38000.0,36.2196,36.2325,36.1747,36.1875,38000.0
2012-08-06 11:10:00,56.32,56.33,56.29,56.31,31000.0,36.1875,36.1939,36.1682,36.1811,31000.0
2012-08-06 11:15:00,56.3,56.3,56.21,56.26,33900.0,36.1747,36.1747,36.1168,36.149,33900.0
2012-08-06 11:20:00,56.25,56.27,56.23,56.23,23500.0,36.1425,36.1554,36.1297,36.1297,23500.0
2012-08-06 11:25:00,56.23,56.26,56.18,56.18,41500.0,36.1297,36.149,36.0976,36.0976,41500.0
2012-08-06 11:30:00,56.19,56.22,56.15,56.2,89200.0,36.104,36.1233,36.0783,36.1104,89200.0
2012-08-06 11:35:00,56.2,56.23,56.16,56.17,44600.0,36.1104,36.1297,36.0847,36.0911,44600.0
2012-08-06 11:40:00,56.16,56.21,56.15,56.18,32800.0,36.0847,36.1168,36.0783,36.0976,32800.0
2012-08-06 11:45:00,56.19,56.22,56.17,56.18,36800.0,36.104,36.1233,36.0911,36.0976,36800.0
2012-08-06 11:50:00,56.18,56.23,56.18,56.18,32800.0,36.0976,36.1297,36.0976,36.0976,32800.0
2012-08-06 11:55:00,56.19,56.2,56.16,56.17,27100.0,36.104,36.1104,36.0847,36.0911,27100.0
2012-08-06 12:00:00,56.17,56.21,56.16,56.17,31600.0,36.0911,36.1168,36.0847,36.0911,31600.0
2012-08-06 12:05:00,56.17,56.2,56.16,56.18,37200.0,36.0911,36.1104,36.0847,36.0976,37200.0
2012-08-06 12:10:00,56.17,56.24,56.16,56.24,47500.0,36.0911,36.1361,36.0847,36.1361,47500.0
2012-08-06 12:15:00,56.24,56.26,56.22,56.26,39700.0,36.1361,36.149,36.1233,36.149,39700.0
2012-08-06 12:20:00,56.26,56.3,56.25,56.26,42000.0,36.149,36.1747,36.1425,36.149,42000.0
2012-08-06 12:25:00,56.26,56.28,56.22,56.27,32600.0,36.149,36.1618,36.1233,36.1554,32600.0
2012-08-06 12:30:00,56.26,56.33,56.24,56.32,56700.0,36.149,36.1939,36.1361,36.1875,56700.0
2012-08-06 12:35:00,56.32,56.35,56.31,56.32,68900.0,36.1875,36.2068,36.1811,36.1875,68900.0
2012-08-06 12:40:00,56.32,56.33,56.28,56.29,34700.0,36.1875,36.1939,36.1618,36.1682,34700.0
2012-08-06 12:45:00,56.28,56.29,56.23,56.24,26600.0,36.1618,36.1682,36.1297,36.1361,26600.0
2012-08-06 12:50:00,56.24,56.3,56.24,56.26,59800.0,36.1361,36.1747,36.1361,36.149,59800.0
2012-08-06 12:55:00,56.26,56.3,56.24,56.29,35200.0,36.149,36.1747,36.1361,36.1682,35200.0
2012-08-06 13:00:00,56.29,56.3,56.27,56.29,25500.0,36.1682,36.1747,36.1554,36.1682,25500.0
2012-08-06 13:05:00,56.29,56.29,56.27,56.27,22700.0,36.1682,36.1682,36.1554,36.1554,22700.0
2012-08-06 13:10:00,56.27,56.28,56.25,56.26,38200.0,36.1554,36.1618,36.1425,36.149,38200.0
2012-08-06 13:15:00,56.27,56.3,56.24,56.28,43700.0,36.1554,36.1747,36.1361,36.1618,43700.0
2012-08-06 13:20:00,56.27,56.3,56.27,56.28,39700.0,36.1554,36.1747,36.1554,36.1618,39700.0
2012-08-06 13:25:00,56.27,56.28,56.23,56.24,46700.0,36.1554,36.1618,36.1297,36.1361,46700.0
2012-08-06 13:30:00,56.25,56.27,56.23,56.23,51600.0,36.1425,36.1554,36.1297,36.1297,51600.0
2012-08-06 13:35:00,56.23,56.25,56.21,56.21,58100.0,36.1297,36.1425,36.1168,36.1168,58100.0
2012-08-06 13:40:00,56.21,56.25,56.2,56.22,32400.0,36.1168,36.1425,36.1104,36.1233,32400.0
2012-08-06 13:45:00,56.22,56.27,56.22,56.25,31400.0,36.1233,36.1554,36.1233,36.1425,31400.0
2012-08-06 13:50:00,56.25,56.28,56.22,56.26,61500.0,36.1425,36.1618,36.1233,36.149,61500.0
2012-08-06 13:55:00,56.26,56.29,56.21,56.21,80200.0,36.149,36.1682,36.1168,36.1168,80200.0
2012-08-06 14:00:00,56.21,56.25,56.2,56.21,81300.0,36.1168,36.1425,36.1104,36.1168,81300.0
2012-08-06 14:05:00,56.22,56.24,56.22,56.22,49600.0,36.1233,36.1361,36.1233,36.1233,49600.0
2012-08-06 14:10:00,56.21,56.23,56.18,56.18,79400.0,36.1168,36.1297,36.0976,36.0976,79400.0
2012-08-06 14:15:00,56.19,56.19,56.14,56.14,61900.0,36.104,36.104,36.0719,36.0719,61900.0
2012-08-06 14:20:00,56.15,56.15,56.11,56.11,77500.0,36.0783,36.0783,36.0526,36.0526,77500.0
2012-08-06 14:25:00,56.11,56.15,56.1,56.12,67000.0,36.0526,36.0783,36.0462,36.059,67000.0
2012-08-06 14:30:00,56.11,56.15,56.1,56.1,60600.0,36.0526,36.0783,36.0462,36.0462,60600.0
2012-08-06 14:35:00,56.1,56.1,56.07,56.07,54700.0,36.0462,36.0462,36.0269,36.0269,54700.0
2012-08-06 14:40:00,56.07,56.11,56.07,56.09,47600.0,36.0269,36.0526,36.0269,36.0397,47600.0
2012-08-06 14:45:00,56.09,56.12,56.08,56.1,78000.0,36.0397,36.059,36.0333,36.0462,78000.0
2012-08-06 14:50:00,56.1,56.11,56.03,56.03,65400.0,36.0462,36.0526,36.0012,36.0012,65400.0
2012-08-06 14:55:00,56.04,56.05,56.01,56.01,77200.0,36.0076,36.014,35.9883,35.9883,77200.0
2012-08-06 15:00:00,56.02,56.03,55.98,56.02,102600.0,35.9947,36.0012,35.969,35.9947,102600.0
2012-08-06 15:05:00,56.03,56.03,55.96,55.96,138800.0,36.0012,36.0012,35.9562,35.9562,138800.0
2012-08-06 15:10:00,55.96,56.0,55.92,55.98,68000.0,35.9562,35.9819,35.9305,35.969,68000.0
2012-08-06 15:15:00,55.98,56.01,55.95,56.0,50700.0,35.969,35.9883,35.9498,35.9819,50700.0
2012-08-06 15:20:00,56.0,56.01,55.96,56.01,64200.0,35.9819,35.9883,35.9562,35.9883,64200.0
2012-08-06 15:25:00,56.0,56.01,55.97,56.0,52600.0,35.9819,35.9883,35.9626,35.9819,52600.0
2012-08-06 15:30:00,56.0,56.06,55.96,56.05,82000.0,35.9819,36.0204,35.9562,36.014,82000.0
2012-08-06 15:35:00,56.04,56.05,55.99,56.01,80100.0,36.0076,36.014,35.9755,35.9883,80100.0
2012-08-06 15:40:00,56.02,56.02,55.98,55.99,135200.0,35.9947,35.9947,35.969,35.9755,135200.0
2012-08-06 15:45:00,55.98,55.99,55.89,55.9,153400.0,35.969,35.9755,35.9112,35.9176,153400.0
2012-08-06 15:50:00,55.9,55.96,55.9,55.96,147900.0,35.9176,35.9562,35.9176,35.9562,147900.0
2012-08-06 15:55:00,55.95,55.95,55.8,55.86,370900.0,35.9498,35.9498,35.8534,35.8919,370900.0
2012-08-07 09:30:00,56.34,56.49,56.31,56.46,190700.0,36.2004,36.2967,36.1811,36.2775,190700.0
2012-08-07 09:35:00,56.47,56.5,56.45,56.47,94100.0,36.2839,36.3032,36.271,36.2839,94100.0
2012-08-07 09:40:00,56.47,56.63,56.46,56.62,122200.0,36.2839,36.3867,36.2775,36.3803,122200.0
2012-08-07 09:45:00,56.62,56.65,56.52,56.54,144900.0,36.3803,36.3995,36.316,36.3289,144900.0
2012-08-07 09:50:00,56.55,56.57,56.45,56.45,93500.0,36.3353,36.3481,36.271,36.271,93500.0
2012-08-07 09:55:00,56.46,56.48,56.24,56.38,116400.0,36.2775,36.2903,36.1361,36.2261,116400.0
2012-08-07 10:00:00,56.38,56.44,56.34,56.43,80800.0,36.2261,36.2646,36.2004,36.2582,80800.0
2012-08-07 10:05:00,56.44,56.45,56.39,56.42,85600.0,36.2646,36.271,36.2325,36.2518,85600.0
2012-08-07 10:10:00,56.42,56.42,56.34,56.41,82400.0,36.2518,36.2518,36.2004,36.2453,82400.0
2012-08-07 10:15:00,56.39,56.44,56.38,56.41,252800.0,36.2325,36.2646,36.2261,36.2453,252800.0
2012-08-07 10:20:00,56.41,56.45,56.38,56.42,109200.0,36.2453,36.271,36.2261,36.2518,109200.0
2012-08-07 10:25:00,56.43,56.45,56.37,56.38,72300.0,36.2582,36.271,36.2196,36.2261,72300.0
2012-08-07 10:30:00,56.38,56.43,56.37,56.41,82400.0,36.2261,36.2582,36.2196,36.2453,82400.0
2012-08-07 10:35:00,56.41,56.43,56.38,56.4,50900.0,36.2453,36.2582,36.2261,36.2389,50900.0
2012-08-07 10:40:00,56.41,56.42,56.37,56.39,46500.0,36.2453,36.2518,36.2196,36.2325,46500.0
2012-08-07 10:45:00,56.4,56.45,56.4,56.43,44700.0,36.2389,36.271,36.2389,36.2582,44700.0
2012-08-07 10:50:00,56.43,56.46,56.41,56.44,68500.0,36.2582,36.2775,36.2453,36.2646,68500.0
2012-08-07 10:55:00,56.43,56.45,56.38,56.42,111900.0,36.2582,36.271,36.2261,36.2518,111900.0
2012-08-07 11:00:00,56.42,56.49,56.39,56.45,107100.0,36.2518,36.2967,36.2325,36.271,107100.0
2012-08-07 11:05:00,56.45,56.47,56.36,56.37,118800.0,36.271,36.2839,36.2132,36.2196,118800.0
2012-08-07 11:10:00,56.37,56.4,56.36,56.37,91000.0,36.2196,36.2389,36.2132,36.2196,91000.0
2012-08-07 11:15:00,56.37,56.4,56.34,56.39,98400.0,36.2196,36.2389,36.2004,36.2325,98400.0
2012-08-07 11:20:00,56.39,56.41,56.38,56.4,106700.0,36.2325,36.2453,36.2261,36.2389,106700.0
2012-08-07 11:25:00,56.39,56.43,56.36,56.36,101900.0,36.2325,36.2582,36.2132,36.2132,101900.0
2012-08-07 11:30:00,56.37,56.43,56.36,56.41,107200.0,36.2196,36.2582,36.2132,36.2453,107200.0
2012-08-07 11:35:00,56.41,56.44,56.38,56.39,82000.0,36.2453,36.2646,36.2261,36.2325,82000.0
2012-08-07 11:40:00,56.39,56.45,56.39,56.41,95300.0,36.2325,36.271,36.2325,36.2453,95300.0
2012-08-07 11:45:00,56.41,56.44,56.38,56.39,90500.0,36.2453,36.2646,36.2261,36.2325,90500.0
2012-08-07 11:50:00,56.4,56.44,56.4,56.4,58000.0,36.2389,36.2646,36.2389,36.2389,58000.0
2012-08-07 11:55:00,56.4,56.47,56.4,56.46,134100.0,36.2389,36.2839,36.2389,36.2775,134100.0
2012-08-07 12:00:00,56.46,56.49,56.42,56.49,112900.0,36.2775,36.2967,36.2518,36.2967,112900.0
2012-08-07 12:05:00,56.49,56.5,56.47,56.49,120800.0,36.2967,36.3032,36.2839,36.2967,120800.0
2012-08-07 12:10:00,56.49,56.5,56.49,56.5,35400.0,36.2967,36.3032,36.2967,36.3032,35400.0
2012-08-07 12:15:00,56.5,56.51,56.45,56.47,173900.0,36.3032,36.3096,36.271,36.2839,173900.0
2012-08-07 12:20:00,56.48,56.5,56.44,56.44,165300.0,36.2903,36.3032,36.2646,36.2646,165300.0
2012-08-07 12:25:00,56.44,56.47,56.41,56.45,100100.0,36.2646,36.2839,36.2453,36.271,100100.0
2012-08-07 12:30:00,56.46,56.55,56.46,56.55,84300.0,36.2775,36.3353,36.2775,36.3353,84300.0
2012-08-07 12:35:00,56.54,56.59,56.54,56.59,76600.0,36.3289,36.361,36.3289,36.361,76600.0
2012-08-07 12:40:00,56.58,56.6,56.57,56.59,68900.0,36.3546,36.3674,36.3481,36.361,68900.0
2012-08-07 12:45:00,56.58,56.6,56.58,56.6,43000.0,36.3546,36.3674,36.3546,36.3674,43000.0
2012-08-07 12:50:00,56.6,56.65,56.59,56.6,119100.0,36.3674,36.3995,36.361,36.3674,119100.0
2012-08-07 12:55:00,56.59,56.64,56.58,56.6,76400.0,36.361,36.3931,36.3546,36.3674,76400.0
2012-08-07 13:00:00,56.6,56.68,56.6,56.66,100600.0,36.3674,36.4188,36.3674,36.406,100600.0
2012-08-07 13:05:00,56.66,56.67,56.6,56.62,41300.0,36.406,36.4124,36.3674,36.3803,41300.0
2012-08-07 13:10:00,56.62,56.63,56.58,56.59,70800.0,36.3803,36.3867,36.3546,36.361,70800.0
2012-08-07 13:15:00,56.6,56.64,56.59,56.63,34300.0,36.3674,36.3931,36.361,36.3867,34300.0
2012-08-07 13:20:00,56.64,56.64,56.58,56.58,65900.0,36.3931,36.3931,36.3546,36.3546,65900.0
2012-08-07 13:25:00,56.59,56.62,56.57,56.6,63900.0,36.361,36.3803,36.3481,36.3674,63900.0
2012-08-07 13:30:00,56.61,56.64,56.6,56.64,35900.0,36.3738,36.3931,36.3674,36.3931,35900.0
2012-08-07 13:35:00,56.64,56.64,56.61,56.61,39400.0,36.3931,36.3931,36.3738,36.3738,39400.0
2012-08-07 13:40:00,56.61,56.63,56.6,56.6,45800.0,36.3738,36.3867,36.3674,36.3674,45800.0
2012-08-07 13:45:00,56.6,56.62,56.58,56.61,74000.0,36.3674,36.3803,36.3546,36.3738,74000.0
2012-08-07 13:50:00,56.6,56.61,56.59,56.59,40800.0,36.3674,36.3738,36.361,36.361,40800.0
2012-08-07 13:55:00,56.6,56.64,56.59,56.63,73300.0,36.3674,36.3931,36.361,36.3867,73300.0
2012-08-07 14:00:00,56.62,56.65,56.62,56.64,58100.0,36.3803,36.3995,36.3803,36.3931,58100.0
2012-08-07 14:05:00,56.63,56.65,56.6,56.6,58200.0,36.3867,36.3995,36.3674,36.3674,58200.0
2012-08-07 14:10:00,56.6,56.64,56.57,56.6,72700.0,36.3674,36.3931,36.3481,36.3674,72700.0
2012-08-07 14:15:00,56.59,56.63,56.56,56.62,64100.0,36.361,36.3867,36.3417,36.3803,64100.0
2012-08-07 14:20:00,56.62,56.63,56.58,56.63,63400.0,36.3803,36.3867,36.3546,36.3867,63400.0
2012-08-07 14:25:00,56.63,56.64,56.58,56.62,128000.0,36.3867,36.3931,36.3546,36.3803,128000.0
2012-08-07 14:30:00,56.62,56.65,56.62,56.64,54300.0,36.3803,36.3995,36.3803,36.3931,54300.0
2012-08-07 14:35:00,56.64,56.66,56.63,56.64,114300.0,36.3931,36.406,36.3867,36.3931,114300.0
2012-08-07 14:40:00,56.65,56.66,56.62,56.63,58800.0,36.3995,36.406,36.3803,36.3867,58800.0
2012-08-07 14:45:00,56.62,56.68,56.62,56.67,49500.0,36.3803,36.4188,36.3803,36.4124,49500.0
2012-08-07 14:50:00,56.67,56.7,56.66,56.69,70800.0,36.4124,36.4317,36.406,36.4252,70800.0
2012-08-07 14:55:00,56.68,56.7,56.59,56.6,85600.0,36.4188,36.4317,36.361,36.3674,85600.0
2012-08-07 15:00:00,56.6,56.62,56.49,56.51,98400.0,36.3674,36.3803,36.2967,36.3096,98400.0
2012-08-07 15:05:00,56.51,56.57,56.5,56.52,92100.0,36.3096,36.3481,36.3032,36.316,92100.0
2012-08-07 15:10:00,56.52,56.56,56.48,56.49,61300.0,36.316,36.3417,36.2903,36.2967,61300.0
2012-08-07 15:15:00,56.49,56.59,56.49,56.58,55700.0,36.2967,36.361,36.2967,36.3546,55700.0
2012-08-07 15:20:00,56.59,56.6,56.55,56.57,80100.0,36.361,36.3674,36.3353,36.3481,80100.0
2012-08-07 15:25:00,56.57,56.62,56.57,56.59,112900.0,36.3481,36.3803,36.3481,36.361,112900.0
2012-08-07 15:30:00,56.59,56.62,56.54,56.54,108200.0,36.361,36.3803,36.3289,36.3289,108200.0
2012-08-07 15:35:00,56.55,56.55,56.51,56.54,113100.0,36.3353,36.3353,36.3096,36.3289,113100.0
2012-08-07 15:40:00,56.54,56.59,56.51,56.58,118100.0,36.3289,36.361,36.3096,36.3546,118100.0
2012-08-07 15:45:00,56.58,56.6,56.52,56.52,167300.0,36.3546,36.3674,36.316,36.316,167300.0
2012-08-07 15:50:00,56.53,56.54,56.48,56.51,156600.0,36.3224,36.3289,36.2903,36.3096,156600.0
2012-08-07 15:55:00,56.51,56.51,56.45,56.46,262200.0,36.3096,36.3096,36.271,36.2775,262200.0
2012-08-08 09:30:00,56.03,56.46,56.03,56.44,198000.0,36.0012,36.2775,36.0012,36.2646,198000.0
2012-08-08 09:35:00,56.44,56.54,56.37,56.51,71900.0,36.2646,36.3289,36.2196,36.3096,71900.0
2012-08-08 09:40:00,56.51,56.54,56.48,56.54,55600.0,36.3096,36.3289,36.2903,36.3289,55600.0
2012-08-08 09:45:00,56.54,56.57,56.5,56.57,64600.0,36.3289,36.3481,36.3032,36.3481,64600.0
2012-08-08 09:50:00,56.57,56.61,56.55,56.61,79700.0,36.3481,36.3738,36.3353,36.3738,79700.0
2012-08-08 09:55:00,56.61,56.63,56.57,56.6,44700.0,36.3738,36.3867,36.3481,36.3674,44700.0
2012-08-08 10:00:00,56.59,56.67,56.58,56.66,78400.0,36.361,36.4124,36.3546,36.406,78400.0
2012-08-08 10:05:00,56.65,56.7,56.61,56.68,77200.0,36.3995,36.4317,36.3738,36.4188,77200.0
2012-08-08 10:10:00,56.68,56.74,56.66,56.72,53000.0,36.4188,36.4574,36.406,36.4445,53000.0
2012-08-08 10:15:00,56.72,56.76,56.71,56.76,45900.0,36.4445,36.4702,36.4381,36.4702,45900.0
2012-08-08 10:20:00,56.75,56.76,56.69,56.7,89600.0,36.4638,36.4702,36.4252,36.4317,89600.0
2012-08-08 10:25:00,56.69,56.75,56.69,56.75,151100.0,36.4252,36.4638,36.4252,36.4638,151100.0
2012-08-08 10:30:00,56.76,56.8,56.71,56.72,79500.0,36.4702,36.4959,36.4381,36.4445,79500.0
2012-08-08 10:35:00,56.72,56.77,56.72,56.77,47600.0,36.4445,36.4766,36.4445,36.4766,47600.0
2012-08-08 10:40:00,56.77,56.77,56.68,56.72,68400.0,36.4766,36.4766,36.4188,36.4445,68400.0
2012-08-08 10:45:00,56.73,56.75,56.7,56.73,41600.0,36.4509,36.4638,36.4317,36.4509,41600.0
2012-08-08 10:50:00,56.73,56.81,56.73,56.8,90800.0,36.4509,36.5023,36.4509,36.4959,90800.0
2012-08-08 10:55:00,56.8,56.81,56.75,56.78,41300.0,36.4959,36.5023,36.4638,36.4831,41300.0
2012-08-08 11:00:00,56.79,56.8,56.78,56.8,49100.0,36.4895,36.4959,36.4831,36.4959,49100.0
2012-08-08 11:05:00,56.8,56.81,56.77,56.8,97300.0,36.4959,36.5023,36.4766,36.4959,97300.0
2012-08-08 11:10:00,56.8,56.81,56.79,56.8,182500.0,36.4959,36.5023,36.4895,36.4959,182500.0
2012-08-08 11:15:00,56.8,56.89,56.8,56.85,90100.0,36.4959,36.5538,36.4959,36.5281,90100.0
2012-08-08 11:20:00,56.87,56.87,56.83,56.86,52900.0,36.5409,36.5409,36.5152,36.5345,52900.0
2012-08-08 11:25:00,56.86,56.88,56.83,56.84,70600.0,36.5345,36.5473,36.5152,36.5216,70600.0
2012-08-08 11:30:00,56.85,56.9,56.84,56.89,71000.0,36.5281,36.5602,36.5216,36.5538,71000.0
2012-08-08 11:35:00,56.89,56.9,56.86,56.89,59900.0,36.5538,36.5602,36.5345,36.5538,59900.0
2012-08-08 11:40:00,56.88,56.89,56.86,56.88,61700.0,36.5473,36.5538,36.5345,36.5473,61700.0
2012-08-08 11:45:00,56.87,56.88,56.86,56.87,63000.0,36.5409,36.5473,36.5345,36.5409,63000.0
2012-08-08 11:50:00,56.87,56.9,56.87,56.9,77000.0,36.5409,36.5602,36.5409,36.5602,77000.0
2012-08-08 11:55:00,56.89,56.92,56.89,56.91,64000.0,36.5538,36.573,36.5538,36.5666,64000.0
2012-08-08 12:00:00,56.9,56.92,56.9,56.9,59400.0,36.5602,36.573,36.5602,36.5602,59400.0
2012-08-08 12:05:00,56.91,56.92,56.9,56.91,74200.0,36.5666,36.573,36.5602,36.5666,74200.0
2012-08-08 12:10:00,56.91,56.94,56.89,56.94,96100.0,36.5666,36.5859,36.5538,36.5859,96100.0
2012-08-08 12:15:00,56.93,56.96,56.92,56.96,106900.0,36.5795,36.5987,36.573,36.5987,106900.0
2012-08-08 12:20:00,56.96,56.98,56.87,56.88,104100.0,36.5987,36.6116,36.5409,36.5473,104100.0
2012-08-08 12:25:00,56.88,56.92,56.86,56.91,80500.0,36.5473,36.573,36.5345,36.5666,80500.0
2012-08-08 12:30:00,56.92,56.96,56.9,56.95,66200.0,36.573,36.5987,36.5602,36.5923,66200.0
2012-08-08 12:35:00,56.95,56.96,56.94,56.96,42300.0,36.5923,36.5987,36.5859,36.5987,42300.0
2012-08-08 12:40:00,56.95,56.96,56.93,56.95,55600.0,36.5923,36.5987,36.5795,36.5923,55600.0
2012-08-08 12:45:00,56.96,56.98,56.94,56.97,79000.0,36.5987,36.6116,36.5859,36.6052,79000.0
2012-08-08 12:50:00,56.97,56.99,56.96,56.98,191500.0,36.6052,36.618,36.5987,36.6116,191500.0
2012-08-08 12:55:00,56.99,57.0,56.97,57.0,190600.0,36.618,36.6244,36.6052,36.6244,190600.0
2012-08-08 13:00:00,56.99,57.12,56.99,57.11,223000.0,36.618,36.7015,36.618,36.6951,223000.0
2012-08-08 13:05:00,57.12,57.12,57.1,57.12,43100.0,36.7015,36.7015,36.6887,36.7015,43100.0
2012-08-08 13:10:00,57.12,57.15,57.11,57.14,114800.0,36.7015,36.7208,36.6951,36.7144,114800.0
2012-08-08 13:15:00,57.14,57.17,57.13,57.16,127100.0,36.7144,36.7337,36.708,36.7272,127100.0
2012-08-08 13:20:00,57.16,57.23,57.16,57.22,71500.0,36.7272,36.7722,36.7272,36.7658,71500.0
2012-08-08 13:25:00,57.23,57.23,57.2,57.22,108000.0,36.7722,36.7722,36.7529,36.7658,108000.0
2012-08-08 13:30:00,57.22,57.25,57.21,57.24,115800.0,36.7658,36.7851,36.7594,36.7786,115800.0
2012-08-08 13:35:00,57.25,57.26,57.24,57.26,84800.0,36.7851,36.7915,36.7786,36.7915,84800.0
2012-08-08 13:40:00,57.25,57.29,57.21,57.23,217800.0,36.7851,36.8108,36.7594,36.7722,217800.0
2012-08-08 13:45:00,57.23,57.28,57.22,57.27,104300.0,36.7722,36.8043,36.7658,36.7979,104300.0
2012-08-08 13:50:00,57.26,57.3,57.26,57.28,269500.0,36.7915,36.8172,36.7915,36.8043,269500.0
2012-08-08 13:55:00,57.28,57.28,57.24,57.24,110200.0,36.8043,36.8043,36.7786,36.7786,110200.0
2012-08-08 14:00:00,57.24,57.25,57.13,57.17,194300.0,36.7786,36.7851,36.708,36.7337,194300.0
2012-08-08 14:05:00,57.17,57.22,57.17,57.19,145800.0,36.7337,36.7658,36.7337,36.7465,145800.0
2012-08-08 14:10:00,57.19,57.24,57.19,57.22,176100.0,36.7465,36.7786,36.7465,36.7658,176100.0
2012-08-08 14:15:00,57.22,57.23,57.18,57.2,136000.0,36.7658,36.7722,36.7401,36.7529,136000.0
2012-08-08 14:20:00,57.2,57.22,57.17,57.17,133500.0,36.7529,36.7658,36.7337,36.7337,133500.0
2012-08-08 14:25:00,57.17,57.25,57.17,57.23,120400.0,36.7337,36.7851,36.7337,36.7722,120400.0
2012-08-08 14:30:00,57.23,57.25,57.19,57.22,199000.0,36.7722,36.7851,36.7465,36.7658,199000.0
2012-08-08 14:35:00,57.22,57.23,57.14,57.17,161500.0,36.7658,36.7722,36.7144,36.7337,161500.0
2012-08-08 14:40:00,57.17,57.2,57.13,57.19,69200.0,36.7337,36.7529,36.708,36.7465,69200.0
2012-08-08 14:45:00,57.18,57.24,57.18,57.19,134400.0,36.7401,36.7786,36.7401,36.7465,134400.0
2012-08-08 14:50:00,57.2,57.23,57.13,57.13,112600.0,36.7529,36.7722,36.708,36.708,112600.0
2012-08-08 14:55:00,57.13,57.15,57.09,57.13,142300.0,36.708,36.7208,36.6823,36.708,142300.0
2012-08-08 15:00:00,57.14,57.21,57.11,57.19,64300.0,36.7144,36.7594,36.6951,36.7465,64300.0
2012-08-08 15:05:00,57.19,57.23,57.18,57.22,64800.0,36.7465,36.7722,36.7401,36.7658,64800.0
2012-08-08 15:10:00,57.21,57.25,57.18,57.25,148000.0,36.7594,36.7851,36.7401,36.7851,148000.0
2012-08-08 15:15:00,57.25,57.33,57.23,57.32,212600.0,36.7851,36.8365,36.7722,36.83,212600.0
2012-08-08 15:20:00,57.33,57.35,57.29,57.31,83500.0,36.8365,36.8493,36.8108,36.8236,83500.0
2012-08-08 15:25:00,57.3,57.35,57.29,57.34,114800.0,36.8172,36.8493,36.8108,36.8429,114800.0
2012-08-08 15:30:00,57.34,57.35,57.31,57.31,163900.0,36.8429,36.8493,36.8236,36.8236,163900.0
2012-08-08 15:35:00,57.31,57.32,57.27,57.27,169300.0,36.8236,36.83,36.7979,36.7979,169300.0
2012-08-08 15:40:00,57.27,57.29,57.22,57.24,161100.0,36.7979,36.8108,36.7658,36.7786,161100.0
2012-08-08 15:45:00,57.25,57.27,57.17,57.25,302300.0,36.7851,36.7979,36.7337,36.7851,302300.0
2012-08-08 15:50:00,57.24,57.25,57.2,57.22,262800.0,36.7786,36.7851,36.7529,36.7658,262800.0
2012-08-08 15:55:00,57.22,57.23,57.15,57.17,533200.0,36.7658,36.7722,36.7208,36.7337,533200.0
2012-08-09 09:30:00,57.17,57.19,56.85,56.88,105700.0,36.7337,36.7465,36.5281,36.5473,105700.0
2012-08-09 09:35:00,56.88,57.05,56.87,57.0,56500.0,36.5473,36.6566,36.5409,36.6244,56500.0
2012-08-09 09:40:00,56.99,57.22,56.99,57.15,50900.0,36.618,36.7658,36.618,36.7208,50900.0
2012-08-09 09:45:00,57.15,57.23,57.14,57.22,56300.0,36.7208,36.7722,36.7144,36.7658,56300.0
2012-08-09 09:50:00,57.23,57.28,57.22,57.27,63700.0,36.7722,36.8043,36.7658,36.7979,63700.0
2012-08-09 09:55:00,57.27,57.27,57.13,57.17,59000.0,36.7979,36.7979,36.708,36.7337,59000.0
2012-08-09 10:00:00,57.17,57.37,57.17,57.34,94000.0,36.7337,36.8622,36.7337,36.8429,94000.0
2012-08-09 10:05:00,57.34,57.34,57.27,57.27,60600.0,36.8429,36.8429,36.7979,36.7979,60600.0
2012-08-09 10:10:00,57.28,57.34,57.2,57.2,104000.0,36.8043,36.8429,36.7529,36.7529,104000.0
2012-08-09 10:15:00,57.21,57.27,57.18,57.25,100900.0,36.7594,36.7979,36.7401,36.7851,100900.0
2012-08-09 10:20:00,57.25,57.34,57.23,57.25,104400.0,36.7851,36.8429,36.7722,36.7851,104400.0
2012-08-09 10:25:00,57.25,57.31,57.21,57.21,50900.0,36.7851,36.8236,36.7594,36.7594,50900.0
2012-08-09 10:30:00,57.22,57.33,57.22,57.3,78700.0,36.7658,36.8365,36.7658,36.8172,78700.0
2012-08-09 10:35:00,57.3,57.32,57.24,57.27,84700.0,36.8172,36.83,36.7786,36.7979,84700.0
2012-08-09 10:40:00,57.26,57.35,57.25,57.27,74300.0,36.7915,36.8493,36.7851,36.7979,74300.0
2012-08-09 10:45:00,57.27,57.32,57.22,57.24,65500.0,36.7979,36.83,36.7658,36.7786,65500.0
2012-08-09 10:50:00,57.23,57.23,57.16,57.22,95900.0,36.7722,36.7722,36.7272,36.7658,95900.0
2012-08-09 10:55:00,57.22,57.25,57.17,57.18,70500.0,36.7658,36.7851,36.7337,36.7401,70500.0
2012-08-09 11:00:00,57.17,57.22,57.11,57.16,120900.0,36.7337,36.7658,36.6951,36.7272,120900.0
2012-08-09 11:05:00,57.17,57.25,57.16,57.22,71100.0,36.7337,36.7851,36.7272,36.7658,71100.0
2012-08-09 11:10:00,57.22,57.23,57.14,57.18,96000.0,36.7658,36.7722,36.7144,36.7401,96000.0
2012-08-09 11:15:00,57.17,57.22,57.16,57.2,83700.0,36.7337,36.7658,36.7272,36.7529,83700.0
2012-08-09 11:20:00,57.19,57.19,57.16,57.18,63000.0,36.7465,36.7465,36.7272,36.7401,63000.0
2012-08-09 11:25:00,57.17,57.18,57.1,57.14,49100.0,36.7337,36.7401,36.6887,36.7144,49100.0
2012-08-09 11:30:00,57.13,57.14,57.1,57.11,21600.0,36.708,36.7144,36.6887,36.6951,21600.0
2012-08-09 11:35:00,57.1,57.17,57.1,57.14,35300.0,36.6887,36.7337,36.6887,36.7144,35300.0
2012-08-09 11:40:00,57.14,57.14,57.01,57.05,55000.0,36.7144,36.7144,36.6309,36.6566,55000.0
2012-08-09 11:45:00,57.04,57.07,57.01,57.01,32000.0,36.6501,36.6694,36.6309,36.6309,32000.0
2012-08-09 11:50:00,57.02,57.03,56.91,56.91,59500.0,36.6373,36.6437,36.5666,36.5666,59500.0
2012-08-09 11:55:00,56.92,56.96,56.9,56.93,41900.0,36.573,36.5987,36.5602,36.5795,41900.0
2012-08-09 12:00:00,56.93,56.96,56.9,56.92,39300.0,36.5795,36.5987,36.5602,36.573,39300.0
2012-08-09 12:05:00,56.92,56.94,56.88,56.93,36900.0,36.573,36.5859,36.5473,36.5795,36900.0
2012-08-09 12:10:00,56.93,57.03,56.92,57.01,62400.0,36.5795,36.6437,36.573,36.6309,62400.0
2012-08-09 12:15:00,57.01,57.04,57.01,57.01,26800.0,36.6309,36.6501,36.6309,36.6309,26800.0
2012-08-09 12:20:00,57.01,57.02,56.89,56.9,57800.0,36.6309,36.6373,36.5538,36.5602,57800.0
2012-08-09 12:25:00,56.89,56.93,56.89,56.92,39700.0,36.5538,36.5795,36.5538,36.573,39700.0
2012-08-09 12:30:00,56.92,57.03,56.92,57.02,54900.0,36.573,36.6437,36.573,36.6373,54900.0
2012-08-09 12:35:00,57.01,57.07,57.01,57.06,20100.0,36.6309,36.6694,36.6309,36.663,20100.0
2012-08-09 12:40:00,57.07,57.13,57.07,57.1,42300.0,36.6694,36.708,36.6694,36.6887,42300.0
2012-08-09 12:45:00,57.1,57.17,57.09,57.17,41200.0,36.6887,36.7337,36.6823,36.7337,41200.0
2012-08-09 12:50:00,57.16,57.23,57.16,57.21,37300.0,36.7272,36.7722,36.7272,36.7594,37300.0
2012-08-09 12:55:00,57.2,57.25,57.19,57.24,32900.0,36.7529,36.7851,36.7465,36.7786,32900.0
2012-08-09 13:00:00,57.25,57.28,57.2,57.27,61200.0,36.7851,36.8043,36.7529,36.7979,61200.0
2012-08-09 13:05:00,57.27,57.27,57.21,57.26,26400.0,36.7979,36.7979,36.7594,36.7915,26400.0
2012-08-09 13:10:00,57.26,57.27,57.21,57.22,29100.0,36.7915,36.7979,36.7594,36.7658,29100.0
2012-08-09 13:15:00,57.22,57.23,57.19,57.2,35800.0,36.7658,36.7722,36.7465,36.7529,35800.0
2012-08-09 13:20:00,57.2,57.22,57.17,57.21,35800.0,36.7529,36.7658,36.7337,36.7594,35800.0
2012-08-09 13:25:00,57.22,57.24,57.19,57.23,46100.0,36.7658,36.7786,36.7465,36.7722,46100.0
2012-08-09 13:30:00,57.23,57.24,57.16,57.17,22900.0,36.7722,36.7786,36.7272,36.7337,22900.0
2012-08-09 13:35:00,57.17,57.24,57.16,57.24,25700.0,36.7337,36.7786,36.7272,36.7786,25700.0
2012-08-09 13:40:00,57.25,57.28,57.24,57.25,39100.0,36.7851,36.8043,36.7786,36.7851,39100.0
2012-08-09 13:45:00,57.25,57.28,57.23,57.24,28800.0,36.7851,36.8043,36.7722,36.7786,28800.0
2012-08-09 13:50:00,57.24,57.25,57.21,57.21,20900.0,36.7786,36.7851,36.7594,36.7594,20900.0
2012-08-09 13:55:00,57.21,57.25,57.2,57.25,34900.0,36.7594,36.7851,36.7529,36.7851,34900.0
2012-08-09 14:00:00,57.24,57.31,57.24,57.28,85100.0,36.7786,36.8236,36.7786,36.8043,85100.0
2012-08-09 14:05:00,57.28,57.28,57.23,57.25,37200.0,36.8043,36.8043,36.7722,36.7851,37200.0
2012-08-09 14:10:00,57.25,57.26,57.23,57.24,20400.0,36.7851,36.7915,36.7722,36.7786,20400.0
2012-08-09 14:15:00,57.24,57.3,57.23,57.29,40600.0,36.7786,36.8172,36.7722,36.8108,40600.0
2012-08-09 14:20:00,57.29,57.3,57.25,57.25,40100.0,36.8108,36.8172,36.7851,36.7851,40100.0
2012-08-09 14:25:00,57.26,57.28,57.2,57.23,28800.0,36.7915,36.8043,36.7529,36.7722,28800.0
2012-08-09 14:30:00,57.23,57.27,57.22,57.27,32100.0,36.7722,36.7979,36.7658,36.7979,32100.0
2012-08-09 14:35:00,57.28,57.32,57.25,57.25,31000.0,36.8043,36.83,36.7851,36.7851,31000.0
2012-08-09 14:40:00,57.26,57.26,57.22,57.23,26500.0,36.7915,36.7915,36.7658,36.7722,26500.0
2012-08-09 14:45:00,57.23,57.25,57.22,57.23,21600.0,36.7722,36.7851,36.7658,36.7722,21600.0
2012-08-09 14:50:00,57.23,57.31,57.23,57.3,83300.0,36.7722,36.8236,36.7722,36.8172,83300.0
2012-08-09 14:55:00,57.31,57.31,57.24,57.25,39700.0,36.8236,36.8236,36.7786,36.7851,39700.0
2012-08-09 15:00:00,57.24,57.25,57.22,57.22,43100.0,36.7786,36.7851,36.7658,36.7658,43100.0
2012-08-09 15:05:00,57.22,57.25,57.21,57.25,43400.0,36.7658,36.7851,36.7594,36.7851,43400.0
2012-08-09 15:10:00,57.25,57.25,57.23,57.25,52700.0,36.7851,36.7851,36.7722,36.7851,52700.0
2012-08-09 15:15:00,57.25,57.29,57.23,57.27,71400.0,36.7851,36.8108,36.7722,36.7979,71400.0
2012-08-09 15:20:00,57.27,57.28,57.23,57.27,47900.0,36.7979,36.8043,36.7722,36.7979,47900.0
2012-08-09 15:25:00,57.27,57.27,57.21,57.21,84000.0,36.7979,36.7979,36.7594,36.7594,84000.0
2012-08-09 15:30:00,57.21,57.26,57.2,57.21,68900.0,36.7594,36.7915,36.7529,36.7594,68900.0
2012-08-09 15:35:00,57.21,57.24,57.17,57.19,82400.0,36.7594,36.7786,36.7337,36.7465,82400.0
2012-08-09 15:40:00,57.2,57.2,57.15,57.17,96300.0,36.7529,36.7529,36.7208,36.7337,96300.0
2012-08-09 15:45:00,57.16,57.17,57.08,57.12,143100.0,36.7272,36.7337,36.6758,36.7015,143100.0
2012-08-09 15:50:00,57.12,57.15,57.03,57.04,218600.0,36.7015,36.7208,36.6437,36.6501,218600.0
2012-08-09 15:55:00,57.04,57.09,57.03,57.09,274200.0,36.6501,36.6823,36.6437,36.6823,274200.0
2012-08-10 09:30:00,56.8,56.98,56.64,56.67,135900.0,36.4959,36.6116,36.3931,36.4124,135900.0
2012-08-10 09:35:00,56.65,56.77,56.6,56.64,119800.0,36.3995,36.4766,36.3674,36.3931,119800.0
2012-08-10 09:40:00,56.65,56.8,56.65,56.67,73300.0,36.3995,36.4959,36.3995,36.4124,73300.0
2012-08-10 09:45:00,56.65,56.72,56.63,56.63,73400.0,36.3995,36.4445,36.3867,36.3867,73400.0
2012-08-10 09:50:00,56.62,56.66,56.58,56.63,128500.0,36.3803,36.406,36.3546,36.3867,128500.0
2012-08-10 09:55:00,56.63,56.71,56.62,56.64,51500.0,36.3867,36.4381,36.3803,36.3931,51500.0
2012-08-10 10:00:00,56.65,56.69,56.6,56.65,55800.0,36.3995,36.4252,36.3674,36.3995,55800.0
2012-08-10 10:05:00,56.65,56.81,56.65,56.8,63900.0,36.3995,36.5023,36.3995,36.4959,63900.0
2012-08-10 10:10:00,56.81,56.93,56.8,56.92,75700.0,36.5023,36.5795,36.4959,36.573,75700.0
2012-08-10 10:15:00,56.92,57.03,56.92,56.96,115400.0,36.573,36.6437,36.573,36.5987,115400.0
2012-08-10 10:20:00,56.96,57.06,56.94,57.01,104900.0,36.5987,36.663,36.5859,36.6309,104900.0
2012-08-10 10:25:00,57.0,57.06,56.99,57.04,42200.0,36.6244,36.663,36.618,36.6501,42200.0
2012-08-10 10:30:00,57.04,57.1,57.02,57.09,38000.0,36.6501,36.6887,36.6373,36.6823,38000.0
2012-08-10 10:35:00,57.08,57.1,57.05,57.1,43900.0,36.6758,36.6887,36.6566,36.6887,43900.0
2012-08-10 10:40:00,57.1,57.12,56.97,56.98,62200.0,36.6887,36.7015,36.6052,36.6116,62200.0
2012-08-10 10:45:00,56.98,57.0,56.9,56.93,41000.0,36.6116,36.6244,36.5602,36.5795,41000.0
2012-08-10 10:50:00,56.92,56.95,56.88,56.94,46000.0,36.573,36.5923,36.5473,36.5859,46000.0
2012-08-10 10:55:00,56.93,57.01,56.93,57.01,45000.0,36.5795,36.6309,36.5795,36.6309,45000.0
2012-08-10 11:00:00,57.01,57.05,56.86,56.86,68400.0,36.6309,36.6566,36.5345,36.5345,68400.0
2012-08-10 11:05:00,56.85,56.91,56.79,56.86,59400.0,36.5281,36.5666,36.4895,36.5345,59400.0
2012-08-10 11:10:00,56.86,56.95,56.85,56.94,38900.0,36.5345,36.5923,36.5281,36.5859,38900.0
2012-08-10 11:15:00,56.94,56.97,56.86,56.86,62200.0,36.5859,36.6052,36.5345,36.5345,62200.0
2012-08-10 11:20:00,56.86,56.95,56.86,56.9,88800.0,36.5345,36.5923,36.5345,36.5602,88800.0
2012-08-10 11:25:00,56.9,57.0,56.9,57.0,65500.0,36.5602,36.6244,36.5602,36.6244,65500.0
2012-08-10 11:30:00,57.0,57.01,56.89,56.89,38300.0,36.6244,36.6309,36.5538,36.5538,38300.0
2012-08-10 11:35:00,56.89,56.92,56.88,56.91,44000.0,36.5538,36.573,36.5473,36.5666,44000.0
2012-08-10 11:40:00,56.91,56.92,56.88,56.88,35000.0,36.5666,36.573,36.5473,36.5473,35000.0
2012-08-10 11:45:00,56.88,56.93,56.88,56.93,28200.0,36.5473,36.5795,36.5473,36.5795,28200.0
2012-08-10 11:50:00,56.91,57.02,56.91,56.99,47300.0,36.5666,36.6373,36.5666,36.618,47300.0
2012-08-10 11:55:00,57.0,57.03,57.0,57.0,21800.0,36.6244,36.6437,36.6244,36.6244,21800.0
2012-08-10 12:00:00,57.01,57.04,56.97,57.0,35300.0,36.6309,36.6501,36.6052,36.6244,35300.0
2012-08-10 12:05:00,56.99,57.0,56.9,56.95,30200.0,36.618,36.6244,36.5602,36.5923,30200.0
2012-08-10 12:10:00,56.94,56.96,56.91,56.92,30400.0,36.5859,36.5987,36.5666,36.573,30400.0
2012-08-10 12:15:00,56.94,56.96,56.92,56.92,22600.0,36.5859,36.5987,36.573,36.573,22600.0
2012-08-10 12:20:00,56.93,56.95,56.93,56.94,45500.0,36.5795,36.5923,36.5795,36.5859,45500.0
2012-08-10 12:25:00,56.94,57.0,56.93,57.0,31000.0,36.5859,36.6244,36.5795,36.6244,31000.0
2012-08-10 12:30:00,57.01,57.01,56.97,56.98,27400.0,36.6309,36.6309,36.6052,36.6116,27400.0
2012-08-10 12:35:00,56.98,57.01,56.95,56.98,45500.0,36.6116,36.6309,36.5923,36.6116,45500.0
2012-08-10 12:40:00,56.98,56.99,56.94,56.94,40700.0,36.6116,36.618,36.5859,36.5859,40700.0
2012-08-10 12:45:00,56.93,56.96,56.89,56.89,49700.0,36.5795,36.5987,36.5538,36.5538,49700.0
2012-08-10 12:50:00,56.9,56.93,56.89,56.9,26600.0,36.5602,36.5795,36.5538,36.5602,26600.0
2012-08-10 12:55:00,56.9,56.91,56.87,56.89,30600.0,36.5602,36.5666,36.5409,36.5538,30600.0
2012-08-10 13:00:00,56.89,56.91,56.87,56.89,29800.0,36.5538,36.5666,36.5409,36.5538,29800.0
2012-08-10 13:05:00,56.88,56.9,56.86,56.88,43000.0,36.5473,36.5602,36.5345,36.5473,43000.0
2012-08-10 13:10:00,56.87,56.89,56.82,56.85,32200.0,36.5409,36.5538,36.5088,36.5281,32200.0
2012-08-10 13:15:00,56.85,56.89,56.84,56.85,31000.0,36.5281,36.5538,36.5216,36.5281,31000.0
2012-08-10 13:20:00,56.85,56.9,56.85,56.9,23700.0,36.5281,36.5602,36.5281,36.5602,23700.0
2012-08-10 13:25:00,56.9,56.91,56.88,56.9,19200.0,36.5602,36.5666,36.5473,36.5602,19200.0
2012-08-10 13:30:00,56.9,56.92,56.87,56.9,38600.0,36.5602,36.573,36.5409,36.5602,38600.0
2012-08-10 13:35:00,56.9,56.94,56.9,56.9,34100.0,36.5602,36.5859,36.5602,36.5602,34100.0
2012-08-10 13:40:00,56.9,56.96,56.89,56.95,35500.0,36.5602,36.5987,36.5538,36.5923,35500.0
2012-08-10 13:45:00,56.95,56.96,56.91,56.94,21700.0,36.5923,36.5987,36.5666,36.5859,21700.0
2012-08-10 13:50:00,56.93,56.95,56.91,56.92,22100.0,36.5795,36.5923,36.5666,36.573,22100.0
2012-08-10 13:55:00,56.92,56.95,56.9,56.93,27400.0,36.573,36.5923,36.5602,36.5795,27400.0
2012-08-10 14:00:00,56.94,56.96,56.93,56.94,28900.0,36.5859,36.5987,36.5795,36.5859,28900.0
2012-08-10 14:05:00,56.94,56.95,56.91,56.91,30400.0,36.5859,36.5923,36.5666,36.5666,30400.0
2012-08-10 14:10:00,56.91,56.98,56.91,56.93,61200.0,36.5666,36.6116,36.5666,36.5795,61200.0
2012-08-10 14:15:00,56.93,56.96,56.92,56.94,35000.0,36.5795,36.5987,36.573,36.5859,35000.0
2012-08-10 14:20:00,56.94,56.99,56.94,56.98,34500.0,36.5859,36.618,36.5859,36.6116,34500.0
2012-08-10 14:25:00,56.97,57.04,56.97,57.04,53100.0,36.6052,36.6501,36.6052,36.6501,53100.0
2012-08-10 14:30:00,57.04,57.04,57.0,57.03,59500.0,36.6501,36.6501,36.6244,36.6437,59500.0
2012-08-10 14:35:00,57.03,57.04,57.0,57.03,53100.0,36.6437,36.6501,36.6244,36.6437,53100.0
2012-08-10 14:40:00,57.03,57.09,57.03,57.08,38500.0,36.6437,36.6823,36.6437,36.6758,38500.0
2012-08-10 14:45:00,57.09,57.1,57.04,57.06,50700.0,36.6823,36.6887,36.6501,36.663,50700.0
2012-08-10 14:50:00,57.06,57.11,57.06,57.1,46200.0,36.663,36.6951,36.663,36.6887,46200.0
2012-08-10 14:55:00,57.09,57.12,57.03,57.05,61700.0,36.6823,36.7015,36.6437,36.6566,61700.0
2012-08-10 15:00:00,57.06,57.08,57.05,57.06,47200.0,36.663,36.6758,36.6566,36.663,47200.0
2012-08-10 15:05:00,57.05,57.09,57.05,57.08,42800.0,36.6566,36.6823,36.6566,36.6758,42800.0
2012-08-10 15:10:00,57.09,57.09,57.06,57.08,39400.0,36.6823,36.6823,36.663,36.6758,39400.0
2012-08-10 15:15:00,57.07,57.11,57.06,57.1,65800.0,36.6694,36.6951,36.663,36.6887,65800.0
2012-08-10 15:20:00,57.09,57.12,57.07,57.11,68700.0,36.6823,36.7015,36.6694,36.6951,68700.0
2012-08-10 15:25:00,57.11,57.13,57.1,57.13,38800.0,36.6951,36.708,36.6887,36.708,38800.0
2012-08-10 15:30:00,57.13,57.15,57.09,57.13,91700.0,36.708,36.7208,36.6823,36.708,91700.0
2012-08-10 15:35:00,57.13,57.15,57.12,57.14,78200.0,36.708,36.7208,36.7015,36.7144,78200.0
2012-08-10 15:40:00,57.14,57.29,57.13,57.28,105300.0,36.7144,36.8108,36.708,36.8043,105300.0
2012-08-10 15:45:00,57.28,57.32,57.25,57.25,153300.0,36.8043,36.83,36.7851,36.7851,153300.0
2012-08-10 15:50:00,57.26,57.3,57.24,57.28,151400.0,36.7915,36.8172,36.7786,36.8043,151400.0
2012-08-10 15:55:00,57.29,57.32,57.26,57.28,187600.0,36.8108,36.83,36.7915,36.8043,187600.0
2012-08-13 09:30:00,57.46,57.48,57.22,57.41,189800.0,36.92,36.9328,36.7658,36.8879,189800.0
2012-08-13 09:35:00,57.4,57.49,57.36,57.39,65100.0,36.8814,36.9393,36.8557,36.875,65100.0
2012-08-13 09:40:00,57.39,57.5,57.38,57.44,86500.0,36.875,36.9457,36.8686,36.9071,86500.0
2012-08-13 09:45:00,57.44,57.5,57.42,57.42,62900.0,36.9071,36.9457,36.8943,36.8943,62900.0
2012-08-13 09:50:00,57.42,57.49,57.41,57.48,84100.0,36.8943,36.9393,36.8879,36.9328,84100.0
2012-08-13 09:55:00,57.49,57.59,57.48,57.56,107900.0,36.9393,37.0035,36.9328,36.9843,107900.0
2012-08-13 10:00:00,57.57,57.65,57.51,57.59,162700.0,36.9907,37.0421,36.9521,37.0035,162700.0
2012-08-13 10:05:00,57.59,57.59,57.4,57.44,56900.0,37.0035,37.0035,36.8814,36.9071,56900.0
2012-08-13 10:10:00,57.44,57.44,57.3,57.39,109200.0,36.9071,36.9071,36.8172,36.875,109200.0
2012-08-13 10:15:00,57.38,57.41,57.35,57.39,87400.0,36.8686,36.8879,36.8493,36.875,87400.0
2012-08-13 10:20:00,57.39,57.39,57.27,57.29,81700.0,36.875,36.875,36.7979,36.8108,81700.0
2012-08-13 10:25:00,57.28,57.38,57.25,57.35,77100.0,36.8043,36.8686,36.7851,36.8493,77100.0
2012-08-13 10:30:00,57.35,57.4,57.25,57.4,132500.0,36.8493,36.8814,36.7851,36.8814,132500.0
2012-08-13 10:35:00,57.41,57.44,57.38,57.41,89000.0,36.8879,36.9071,36.8686,36.8879,89000.0
2012-08-13 10:40:00,57.42,57.5,57.41,57.5,62100.0,36.8943,36.9457,36.8879,36.9457,62100.0
2012-08-13 10:45:00,57.49,57.49,57.39,57.4,63700.0,36.9393,36.9393,36.875,36.8814,63700.0
2012-08-13 10:50:00,57.39,57.4,57.29,57.29,35700.0,36.875,36.8814,36.8108,36.8108,35700.0
2012-08-13 10:55:00,57.28,57.34,57.28,57.32,25200.0,36.8043,36.8429,36.8043,36.83,25200.0
2012-08-13 11:00:00,57.33,57.36,57.29,57.29,135400.0,36.8365,36.8557,36.8108,36.8108,135400.0
2012-08-13 11:05:00,57.29,57.29,57.22,57.25,49900.0,36.8108,36.8108,36.7658,36.7851,49900.0
2012-08-13 11:10:00,57.27,57.27,57.22,57.26,37600.0,36.7979,36.7979,36.7658,36.7915,37600.0
2012-08-13 11:15:00,57.26,57.31,57.23,57.24,51300.0,36.7915,36.8236,36.7722,36.7786,51300.0
2012-08-13 11:20:00,57.24,57.3,57.24,57.27,43600.0,36.7786,36.8172,36.7786,36.7979,43600.0
2012-08-13 11:25:00,57.27,57.35,57.26,57.26,35900.0,36.7979,36.8493,36.7915,36.7915,35900.0
2012-08-13 11:30:00,57.26,57.28,57.23,57.24,42100.0,36.7915,36.8043,36.7722,36.7786,42100.0
2012-08-13 11:35:00,57.23,57.28,57.23,57.25,43600.0,36.7722,36.8043,36.7722,36.7851,43600.0
2012-08-13 11:40:00,57.26,57.26,57.23,57.23,33600.0,36.7915,36.7915,36.7722,36.7722,33600.0
2012-08-13 11:45:00,57.23,57.25,57.23,57.25,31500.0,36.7722,36.7851,36.7722,36.7851,31500.0
2012-08-13 11:50:00,57.25,57.25,57.15,57.18,83600.0,36.7851,36.7851,36.7208,36.7401,83600.0
2012-08-13 11:55:00,57.18,57.18,57.11,57.12,65300.0,36.7401,36.7401,36.6951,36.7015,65300.0
2012-08-13 12:00:00,57.11,57.15,57.04,57.08,49000.0,36.6951,36.7208,36.6501,36.6758,49000.0
2012-08-13 12:05:00,57.08,57.14,57.08,57.08,49100.0,36.6758,36.7144,36.6758,36.6758,49100.0
2012-08-13 12:10:00,57.08,57.12,57.07,57.09,66500.0,36.6758,36.7015,36.6694,36.6823,66500.0
2012-08-13 12:15:00,57.1,57.14,57.09,57.14,27200.0,36.6887,36.7144,36.6823,36.7144,27200.0
2012-08-13 12:20:00,57.15,57.18,57.13,57.18,27200.0,36.7208,36.7401,36.708,36.7401,27200.0
2012-08-13 12:25:00,57.17,57.2,57.16,57.18,40400.0,36.7337,36.7529,36.7272,36.7401,40400.0
2012-08-13 12:30:00,57.17,57.23,57.17,57.21,36400.0,36.7337,36.7722,36.7337,36.7594,36400.0
2012-08-13 12:35:00,57.22,57.23,57.15,57.2,46300.0,36.7658,36.7722,36.7208,36.7529,46300.0
2012-08-13 12:40:00,57.2,57.23,57.17,57.23,29200.0,36.7529,36.7722,36.7337,36.7722,29200.0
2012-08-13 12:45:00,57.23,57.24,57.19,57.23,36700.0,36.7722,36.7786,36.7465,36.7722,36700.0
2012-08-13 12:50:00,57.23,57.27,57.23,57.25,45500.0,36.7722,36.7979,36.7722,36.7851,45500.0
2012-08-13 12:55:00,57.24,57.29,57.22,57.27,52500.0,36.7786,36.8108,36.7658,36.7979,52500.0
2012-08-13 13:00:00,57.28,57.31,57.24,57.25,46400.0,36.8043,36.8236,36.7786,36.7851,46400.0
2012-08-13 13:05:00,57.25,57.27,57.23,57.24,28900.0,36.7851,36.7979,36.7722,36.7786,28900.0
2012-08-13 13:10:00,57.24,57.24,57.17,57.19,34000.0,36.7786,36.7786,36.7337,36.7465,34000.0
2012-08-13 13:15:00,57.19,57.21,57.18,57.18,36300.0,36.7465,36.7594,36.7401,36.7401,36300.0
2012-08-13 13:20:00,57.19,57.25,57.17,57.23,49600.0,36.7465,36.7851,36.7337,36.7722,49600.0
2012-08-13 13:25:00,57.24,57.27,57.22,57.23,71500.0,36.7786,36.7979,36.7658,36.7722,71500.0
2012-08-13 13:30:00,57.22,57.28,57.21,57.27,65300.0,36.7658,36.8043,36.7594,36.7979,65300.0
2012-08-13 13:35:00,57.26,57.31,57.26,57.31,67500.0,36.7915,36.8236,36.7915,36.8236,67500.0
2012-08-13 13:40:00,57.31,57.35,57.28,57.3,78600.0,36.8236,36.8493,36.8043,36.8172,78600.0
2012-08-13 13:45:00,57.3,57.37,57.3,57.36,52600.0,36.8172,36.8622,36.8172,36.8557,52600.0
2012-08-13 13:50:00,57.37,57.38,57.31,57.31,75900.0,36.8622,36.8686,36.8236,36.8236,75900.0
2012-08-13 13:55:00,57.31,57.33,57.28,57.32,57700.0,36.8236,36.8365,36.8043,36.83,57700.0
2012-08-13 14:00:00,57.31,57.32,57.25,57.26,39100.0,36.8236,36.83,36.7851,36.7915,39100.0
2012-08-13 14:05:00,57.25,57.27,57.24,57.27,35500.0,36.7851,36.7979,36.7786,36.7979,35500.0
2012-08-13 14:10:00,57.26,57.3,57.25,57.3,36400.0,36.7915,36.8172,36.7851,36.8172,36400.0
2012-08-13 14:15:00,57.3,57.32,57.27,57.32,36300.0,36.8172,36.83,36.7979,36.83,36300.0
2012-08-13 14:20:00,57.33,57.36,57.31,57.34,51500.0,36.8365,36.8557,36.8236,36.8429,51500.0
2012-08-13 14:25:00,57.35,57.44,57.34,57.34,97700.0,36.8493,36.9071,36.8429,36.8429,97700.0
2012-08-13 14:30:00,57.35,57.41,57.34,57.38,48500.0,36.8493,36.8879,36.8429,36.8686,48500.0
2012-08-13 14:35:00,57.39,57.42,57.38,57.41,50300.0,36.875,36.8943,36.8686,36.8879,50300.0
2012-08-13 14:40:00,57.41,57.41,57.3,57.3,85100.0,36.8879,36.8879,36.8172,36.8172,85100.0
2012-08-13 14:45:00,57.3,57.32,57.29,57.32,46500.0,36.8172,36.83,36.8108,36.83,46500.0
2012-08-13 14:50:00,57.33,57.4,57.32,57.39,76600.0,36.8365,36.8814,36.83,36.875,76600.0
2012-08-13 14:55:00,57.39,57.42,57.38,57.4,49900.0,36.875,36.8943,36.8686,36.8814,49900.0
2012-08-13 15:00:00,57.4,57.42,57.38,57.41,50000.0,36.8814,36.8943,36.8686,36.8879,50000.0
2012-08-13 15:05:00,57.41,57.42,57.31,57.34,44800.0,36.8879,36.8943,36.8236,36.8429,44800.0
2012-08-13 15:10:00,57.32,57.35,57.32,57.34,28700.0,36.83,36.8493,36.83,36.8429,28700.0
2012-08-13 15:15:00,57.34,57.37,57.28,57.32,65900.0,36.8429,36.8622,36.8043,36.83,65900.0
2012-08-13 15:20:00,57.32,57.35,57.3,57.32,53100.0,36.83,36.8493,36.8172,36.83,53100.0
2012-08-13 15:25:00,57.31,57.34,57.29,57.29,52500.0,36.8236,36.8429,36.8108,36.8108,52500.0
2012-08-13 15:30:00,57.28,57.33,57.28,57.32,53500.0,36.8043,36.8365,36.8043,36.83,53500.0
2012-08-13 15:35:00,57.32,57.4,57.3,57.36,105900.0,36.83,36.8814,36.8172,36.8557,105900.0
2012-08-13 15:40:00,57.35,57.37,57.32,57.36,94100.0,36.8493,36.8622,36.83,36.8557,94100.0
2012-08-13 15:45:00,57.35,57.35,57.3,57.31,114300.0,36.8493,36.8493,36.8172,36.8236,114300.0
2012-08-13 15:50:00,57.31,57.34,57.28,57.28,121000.0,36.8236,36.8429,36.8043,36.8043,121000.0
2012-08-13 15:55:00,57.29,57.34,57.27,57.32,322700.0,36.8108,36.8429,36.7979,36.83,322700.0
2012-08-14 09:30:00,57.67,57.76,57.54,57.61,137400.0,37.0549,37.1128,36.9714,37.0164,137400.0
2012-08-14 09:35:00,57.57,57.66,57.54,57.6,55500.0,36.9907,37.0485,36.9714,37.01,55500.0
2012-08-14 09:40:00,57.58,57.59,57.42,57.55,61700.0,36.9971,37.0035,36.8943,36.9778,61700.0
2012-08-14 09:45:00,57.55,57.6,57.51,57.55,35800.0,36.9778,37.01,36.9521,36.9778,35800.0
2012-08-14 09:50:00,57.56,57.58,57.5,57.5,48200.0,36.9843,36.9971,36.9457,36.9457,48200.0
2012-08-14 09:55:00,57.49,57.49,57.35,57.39,53500.0,36.9393,36.9393,36.8493,36.875,53500.0
2012-08-14 10:00:00,57.41,57.45,57.4,57.44,55600.0,36.8879,36.9136,36.8814,36.9071,55600.0
2012-08-14 10:05:00,57.43,57.48,57.39,57.42,42400.0,36.9007,36.9328,36.875,36.8943,42400.0
2012-08-14 10:10:00,57.41,57.56,57.39,57.54,59400.0,36.8879,36.9843,36.875,36.9714,59400.0
2012-08-14 10:15:00,57.53,57.62,57.49,57.51,71300.0,36.965,37.0228,36.9393,36.9521,71300.0
2012-08-14 10:20:00,57.5,57.55,57.39,57.4,89000.0,36.9457,36.9778,36.875,36.8814,89000.0
2012-08-14 10:25:00,57.41,57.42,57.34,57.41,85000.0,36.8879,36.8943,36.8429,36.8879,85000.0
2012-08-14 10:30:00,57.41,57.41,57.29,57.35,55300.0,36.8879,36.8879,36.8108,36.8493,55300.0
2012-08-14 10:35:00,57.35,57.38,57.31,57.33,59400.0,36.8493,36.8686,36.8236,36.8365,59400.0
2012-08-14 10:40:00,57.33,57.36,57.3,57.31,49500.0,36.8365,36.8557,36.8172,36.8236,49500.0
2012-08-14 10:45:00,57.32,57.35,57.3,57.31,39600.0,36.83,36.8493,36.8172,36.8236,39600.0
2012-08-14 10:50:00,57.31,57.35,57.3,57.31,51900.0,36.8236,36.8493,36.8172,36.8236,51900.0
2012-08-14 10:55:00,57.31,57.33,57.28,57.31,42400.0,36.8236,36.8365,36.8043,36.8236,42400.0
2012-08-14 11:00:00,57.32,57.35,57.28,57.31,32300.0,36.83,36.8493,36.8043,36.8236,32300.0
2012-08-14 11:05:00,57.3,57.34,57.29,57.3,24100.0,36.8172,36.8429,36.8108,36.8172,24100.0
2012-08-14 11:10:00,57.31,57.38,57.3,57.35,34300.0,36.8236,36.8686,36.8172,36.8493,34300.0
2012-08-14 11:15:00,57.35,57.37,57.33,57.35,27700.0,36.8493,36.8622,36.8365,36.8493,27700.0
2012-08-14 11:20:00,57.35,57.35,57.3,57.31,25100.0,36.8493,36.8493,36.8172,36.8236,25100.0
2012-08-14 11:25:00,57.32,57.36,57.31,57.36,59600.0,36.83,36.8557,36.8236,36.8557,59600.0
2012-08-14 11:30:00,57.37,57.48,57.36,57.48,40500.0,36.8622,36.9328,36.8557,36.9328,40500.0
2012-08-14 11:35:00,57.49,57.51,57.46,57.47,14400.0,36.9393,36.9521,36.92,36.9264,14400.0
2012-08-14 11:40:00,57.47,57.51,57.46,57.47,34000.0,36.9264,36.9521,36.92,36.9264,34000.0
2012-08-14 11:45:00,57.47,57.48,57.41,57.43,30800.0,36.9264,36.9328,36.8879,36.9007,30800.0
2012-08-14 11:50:00,57.44,57.44,57.39,57.43,68900.0,36.9071,36.9071,36.875,36.9007,68900.0
2012-08-14 11:55:00,57.43,57.51,57.43,57.5,38200.0,36.9007,36.9521,36.9007,36.9457,38200.0
2012-08-14 12:00:00,57.5,57.57,57.48,57.57,57100.0,36.9457,36.9907,36.9328,36.9907,57100.0
2012-08-14 12:05:00,57.57,57.61,57.55,57.59,63100.0,36.9907,37.0164,36.9778,37.0035,63100.0
2012-08-14 12:10:00,57.59,57.6,57.54,57.55,38300.0,37.0035,37.01,36.9714,36.9778,38300.0
2012-08-14 12:15:00,57.55,57.57,57.53,57.53,23800.0,36.9778,36.9907,36.965,36.965,23800.0
2012-08-14 12:20:00,57.55,57.57,57.51,57.57,26200.0,36.9778,36.9907,36.9521,36.9907,26200.0
2012-08-14 12:25:00,57.57,57.57,57.53,57.55,24400.0,36.9907,36.9907,36.965,36.9778,24400.0
2012-08-14 12:30:00,57.54,57.57,57.49,57.51,40400.0,36.9714,36.9907,36.9393,36.9521,40400.0
2012-08-14 12:35:00,57.52,57.58,57.51,57.54,123500.0,36.9585,36.9971,36.9521,36.9714,123500.0
2012-08-14 12:40:00,57.53,57.54,57.48,57.52,44500.0,36.965,36.9714,36.9328,36.9585,44500.0
2012-08-14 12:45:00,57.51,57.55,57.48,57.54,36600.0,36.9521,36.9778,36.9328,36.9714,36600.0
2012-08-14 12:50:00,57.54,57.58,57.53,57.55,21300.0,36.9714,36.9971,36.965,36.9778,21300.0
2012-08-14 12:55:00,57.55,57.56,57.51,57.52,29900.0,36.9778,36.9843,36.9521,36.9585,29900.0
2012-08-14 13:00:00,57.51,57.57,57.51,57.56,32100.0,36.9521,36.9907,36.9521,36.9843,32100.0
2012-08-14 13:05:00,57.56,57.56,57.46,57.46,47800.0,36.9843,36.9843,36.92,36.92,47800.0
2012-08-14 13:10:00,57.46,57.47,57.39,57.43,44400.0,36.92,36.9264,36.875,36.9007,44400.0
2012-08-14 13:15:00,57.43,57.46,57.37,57.37,25300.0,36.9007,36.92,36.8622,36.8622,25300.0
2012-08-14 13:20:00,57.38,57.41,57.35,57.39,32200.0,36.8686,36.8879,36.8493,36.875,32200.0
2012-08-14 13:25:00,57.39,57.39,57.34,57.34,29900.0,36.875,36.875,36.8429,36.8429,29900.0
2012-08-14 13:30:00,57.34,57.45,57.34,57.43,33400.0,36.8429,36.9136,36.8429,36.9007,33400.0
2012-08-14 13:35:00,57.43,57.43,57.36,57.4,41500.0,36.9007,36.9007,36.8557,36.8814,41500.0
2012-08-14 13:40:00,57.39,57.42,57.38,57.39,21600.0,36.875,36.8943,36.8686,36.875,21600.0
2012-08-14 13:45:00,57.38,57.42,57.36,57.41,27900.0,36.8686,36.8943,36.8557,36.8879,27900.0
2012-08-14 13:50:00,57.41,57.41,57.36,57.38,39500.0,36.8879,36.8879,36.8557,36.8686,39500.0
2012-08-14 13:55:00,57.37,57.39,57.35,57.39,38800.0,36.8622,36.875,36.8493,36.875,38800.0
2012-08-14 14:00:00,57.38,57.39,57.35,57.35,19000.0,36.8686,36.875,36.8493,36.8493,19000.0
2012-08-14 14:05:00,57.35,57.38,57.35,57.37,33800.0,36.8493,36.8686,36.8493,36.8622,33800.0
2012-08-14 14:10:00,57.38,57.4,57.36,57.37,31800.0,36.8686,36.8814,36.8557,36.8622,31800.0
2012-08-14 14:15:00,57.37,57.4,57.36,57.36,21400.0,36.8622,36.8814,36.8557,36.8557,21400.0
2012-08-14 14:20:00,57.37,57.41,57.36,57.41,43000.0,36.8622,36.8879,36.8557,36.8879,43000.0
2012-08-14 14:25:00,57.4,57.42,57.38,57.39,27400.0,36.8814,36.8943,36.8686,36.875,27400.0
2012-08-14 14:30:00,57.4,57.44,57.4,57.44,25300.0,36.8814,36.9071,36.8814,36.9071,25300.0
2012-08-14 14:35:00,57.44,57.44,57.34,57.36,30700.0,36.9071,36.9071,36.8429,36.8557,30700.0
2012-08-14 14:40:00,57.36,57.43,57.35,57.39,36000.0,36.8557,36.9007,36.8493,36.875,36000.0
2012-08-14 14:45:00,57.39,57.45,57.38,57.43,25700.0,36.875,36.9136,36.8686,36.9007,25700.0
2012-08-14 14:50:00,57.44,57.46,57.43,57.43,29200.0,36.9071,36.92,36.9007,36.9007,29200.0
2012-08-14 14:55:00,57.44,57.5,57.44,57.5,31500.0,36.9071,36.9457,36.9071,36.9457,31500.0
2012-08-14 15:00:00,57.5,57.5,57.45,57.46,30200.0,36.9457,36.9457,36.9136,36.92,30200.0
2012-08-14 15:05:00,57.46,57.47,57.38,57.38,36700.0,36.92,36.9264,36.8686,36.8686,36700.0
2012-08-14 15:10:00,57.39,57.41,57.34,57.41,64000.0,36.875,36.8879,36.8429,36.8879,64000.0
2012-08-14 15:15:00,57.41,57.42,57.37,57.42,47600.0,36.8879,36.8943,36.8622,36.8943,47600.0
2012-08-14 15:20:00,57.42,57.44,57.4,57.42,34400.0,36.8943,36.9071,36.8814,36.8943,34400.0
2012-08-14 15:25:00,57.41,57.45,57.37,57.44,54200.0,36.8879,36.9136,36.8622,36.9071,54200.0
2012-08-14 15:30:00,57.43,57.45,57.38,57.38,90500.0,36.9007,36.9136,36.8686,36.8686,90500.0
2012-08-14 15:35:00,57.38,57.4,57.32,57.35,160000.0,36.8686,36.8814,36.83,36.8493,160000.0
2012-08-14 15:40:00,57.35,57.37,57.3,57.3,125600.0,36.8493,36.8622,36.8172,36.8172,125600.0
2012-08-14 15:45:00,57.29,57.34,57.28,57.34,143200.0,36.8108,36.8429,36.8043,36.8429,143200.0
2012-08-14 15:50:00,57.34,57.35,57.21,57.25,217400.0,36.8429,36.8493,36.7594,36.7851,217400.0
2012-08-14 15:55:00,57.25,57.38,57.25,57.37,218500.0,36.7851,36.8686,36.7851,36.8622,218500.0
2012-08-15 09:30:00,57.36,57.5,57.3,57.46,83100.0,36.8557,36.9457,36.8172,36.92,83100.0
2012-08-15 09:35:00,57.46,57.48,57.38,57.43,49200.0,36.92,36.9328,36.8686,36.9007,49200.0
2012-08-15 09:40:00,57.42,57.44,57.35,57.35,76700.0,36.8943,36.9071,36.8493,36.8493,76700.0
2012-08-15 09:45:00,57.34,57.36,57.26,57.33,64200.0,36.8429,36.8557,36.7915,36.8365,64200.0
2012-08-15 09:50:00,57.34,57.38,57.31,57.34,42400.0,36.8429,36.8686,36.8236,36.8429,42400.0
2012-08-15 09:55:00,57.34,57.41,57.26,57.35,53600.0,36.8429,36.8879,36.7915,36.8493,53600.0
2012-08-15 10:00:00,57.35,57.4,57.31,57.34,36500.0,36.8493,36.8814,36.8236,36.8429,36500.0
2012-08-15 10:05:00,57.34,57.35,57.25,57.33,75900.0,36.8429,36.8493,36.7851,36.8365,75900.0
2012-08-15 10:10:00,57.33,57.35,57.26,57.28,44900.0,36.8365,36.8493,36.7915,36.8043,44900.0
2012-08-15 10:15:00,57.29,57.29,57.23,57.24,40100.0,36.8108,36.8108,36.7722,36.7786,40100.0
2012-08-15 10:20:00,57.24,57.3,57.23,57.3,33100.0,36.7786,36.8172,36.7722,36.8172,33100.0
2012-08-15 10:25:00,57.31,57.36,57.27,57.28,78500.0,36.8236,36.8557,36.7979,36.8043,78500.0
2012-08-15 10:30:00,57.29,57.31,57.25,57.27,82400.0,36.8108,36.8236,36.7851,36.7979,82400.0
2012-08-15 10:35:00,57.27,57.3,57.24,57.26,44800.0,36.7979,36.8172,36.7786,36.7915,44800.0
2012-08-15 10:40:00,57.26,57.26,57.15,57.19,96500.0,36.7915,36.7915,36.7208,36.7465,96500.0
2012-08-15 10:45:00,57.17,57.19,57.11,57.14,44600.0,36.7337,36.7465,36.6951,36.7144,44600.0
2012-08-15 10:50:00,57.15,57.2,57.11,57.18,45300.0,36.7208,36.7529,36.6951,36.7401,45300.0
2012-08-15 10:55:00,57.18,57.26,57.15,57.15,73100.0,36.7401,36.7915,36.7208,36.7208,73100.0
2012-08-15 11:00:00,57.17,57.17,57.13,57.16,33700.0,36.7337,36.7337,36.708,36.7272,33700.0
2012-08-15 11:05:00,57.15,57.18,57.12,57.15,43000.0,36.7208,36.7401,36.7015,36.7208,43000.0
2012-08-15 11:10:00,57.15,57.21,57.12,57.21,47900.0,36.7208,36.7594,36.7015,36.7594,47900.0
2012-08-15 11:15:00,57.22,57.23,57.17,57.21,51700.0,36.7658,36.7722,36.7337,36.7594,51700.0
2012-08-15 11:20:00,57.19,57.22,57.16,57.21,38500.0,36.7465,36.7658,36.7272,36.7594,38500.0
2012-08-15 11:25:00,57.22,57.22,57.15,57.15,24200.0,36.7658,36.7658,36.7208,36.7208,24200.0
2012-08-15 11:30:00,57.16,57.21,57.14,57.14,35200.0,36.7272,36.7594,36.7144,36.7144,35200.0
2012-08-15 11:35:00,57.14,57.18,57.14,57.14,30300.0,36.7144,36.7401,36.7144,36.7144,30300.0
2012-08-15 11:40:00,57.14,57.17,57.14,57.16,29300.0,36.7144,36.7337,36.7144,36.7272,29300.0
2012-08-15 11:45:00,57.15,57.18,57.07,57.13,108500.0,36.7208,36.7401,36.6694,36.708,108500.0
2012-08-15 11:50:00,57.13,57.2,57.12,57.18,38300.0,36.708,36.7529,36.7015,36.7401,38300.0
2012-08-15 11:55:00,57.2,57.25,57.19,57.25,35200.0,36.7529,36.7851,36.7465,36.7851,35200.0
2012-08-15 12:00:00,57.24,57.24,57.19,57.2,20400.0,36.7786,36.7786,36.7465,36.7529,20400.0
2012-08-15 12:05:00,57.2,57.22,57.16,57.17,17300.0,36.7529,36.7658,36.7272,36.7337,17300.0
2012-08-15 12:10:00,57.17,57.19,57.14,57.14,27600.0,36.7337,36.7465,36.7144,36.7144,27600.0
2012-08-15 12:15:00,57.14,57.16,57.11,57.12,32000.0,36.7144,36.7272,36.6951,36.7015,32000.0
2012-08-15 12:20:00,57.12,57.16,57.09,57.15,38200.0,36.7015,36.7272,36.6823,36.7208,38200.0
2012-08-15 12:25:00,57.14,57.16,57.13,57.14,34200.0,36.7144,36.7272,36.708,36.7144,34200.0
2012-08-15 12:30:00,57.15,57.21,57.15,57.2,50000.0,36.7208,36.7594,36.7208,36.7529,50000.0
2012-08-15 12:35:00,57.19,57.21,57.16,57.16,33600.0,36.7465,36.7594,36.7272,36.7272,33600.0
2012-08-15 12:40:00,57.17,57.19,57.16,57.16,22700.0,36.7337,36.7465,36.7272,36.7272,22700.0
2012-08-15 12:45:00,57.16,57.19,57.15,57.18,23200.0,36.7272,36.7465,36.7208,36.7401,23200.0
2012-08-15 12:50:00,57.18,57.19,57.17,57.18,23300.0,36.7401,36.7465,36.7337,36.7401,23300.0
2012-08-15 12:55:00,57.18,57.18,57.14,57.15,27100.0,36.7401,36.7401,36.7144,36.7208,27100.0
2012-08-15 13:00:00,57.15,57.17,57.13,57.14,29500.0,36.7208,36.7337,36.708,36.7144,29500.0
2012-08-15 13:05:00,57.13,57.15,57.1,57.13,34000.0,36.708,36.7208,36.6887,36.708,34000.0
2012-08-15 13:10:00,57.12,57.16,57.12,57.16,12300.0,36.7015,36.7272,36.7015,36.7272,12300.0
2012-08-15 13:15:00,57.16,57.18,57.14,57.14,25600.0,36.7272,36.7401,36.7144,36.7144,25600.0
2012-08-15 13:20:00,57.15,57.15,57.11,57.12,33600.0,36.7208,36.7208,36.6951,36.7015,33600.0
2012-08-15 13:25:00,57.11,57.14,57.11,57.14,25700.0,36.6951,36.7144,36.6951,36.7144,25700.0
2012-08-15 13:30:00,57.15,57.16,57.14,57.15,36100.0,36.7208,36.7272,36.7144,36.7208,36100.0
2012-08-15 13:35:00,57.15,57.16,57.14,57.15,21000.0,36.7208,36.7272,36.7144,36.7208,21000.0
2012-08-15 13:40:00,57.15,57.16,57.14,57.16,15000.0,36.7208,36.7272,36.7144,36.7272,15000.0
2012-08-15 13:45:00,57.15,57.16,57.12,57.13,30700.0,36.7208,36.7272,36.7015,36.708,30700.0
2012-08-15 13:50:00,57.13,57.16,57.1,57.16,41300.0,36.708,36.7272,36.6887,36.7272,41300.0
2012-08-15 13:55:00,57.16,57.19,57.14,57.14,39300.0,36.7272,36.7465,36.7144,36.7144,39300.0
2012-08-15 14:00:00,57.14,57.18,57.14,57.17,26800.0,36.7144,36.7401,36.7144,36.7337,26800.0
2012-08-15 14:05:00,57.18,57.19,57.17,57.19,25500.0,36.7401,36.7465,36.7337,36.7465,25500.0
2012-08-15 14:10:00,57.18,57.19,57.16,57.19,24100.0,36.7401,36.7465,36.7272,36.7465,24100.0
2012-08-15 14:15:00,57.18,57.19,57.17,57.18,26300.0,36.7401,36.7465,36.7337,36.7401,26300.0
2012-08-15 14:20:00,57.18,57.25,57.18,57.24,82800.0,36.7401,36.7851,36.7401,36.7786,82800.0
2012-08-15 14:25:00,57.25,57.28,57.24,57.25,30000.0,36.7851,36.8043,36.7786,36.7851,30000.0
2012-08-15 14:30:00,57.25,57.27,57.24,57.25,33000.0,36.7851,36.7979,36.7786,36.7851,33000.0
2012-08-15 14:35:00,57.25,57.26,57.22,57.22,59300.0,36.7851,36.7915,36.7658,36.7658,59300.0
2012-08-15 14:40:00,57.23,57.3,57.23,57.28,53100.0,36.7722,36.8172,36.7722,36.8043,53100.0
2012-08-15 14:45:00,57.28,57.32,57.28,57.31,40100.0,36.8043,36.83,36.8043,36.8236,40100.0
2012-08-15 14:50:00,57.31,57.35,57.29,57.3,101800.0,36.8236,36.8493,36.8108,36.8172,101800.0
2012-08-15 14:55:00,57.3,57.3,57.23,57.23,30400.0,36.8172,36.8172,36.7722,36.7722,30400.0
2012-08-15 15:00:00,57.24,57.29,57.24,57.27,46400.0,36.7786,36.8108,36.7786,36.7979,46400.0
2012-08-15 15:05:00,57.27,57.28,57.24,57.28,29200.0,36.7979,36.8043,36.7786,36.8043,29200.0
2012-08-15 15:10:00,57.27,57.29,57.27,57.28,29500.0,36.7979,36.8108,36.7979,36.8043,29500.0
2012-08-15 15:15:00,57.28,57.31,57.27,57.3,56200.0,36.8043,36.8236,36.7979,36.8172,56200.0
2012-08-15 15:20:00,57.31,57.31,57.28,57.29,35300.0,36.8236,36.8236,36.8043,36.8108,35300.0
2012-08-15 15:25:00,57.28,57.3,57.24,57.24,82700.0,36.8043,36.8172,36.7786,36.7786,82700.0
2012-08-15 15:30:00,57.24,57.25,57.2,57.22,63000.0,36.7786,36.7851,36.7529,36.7658,63000.0
2012-08-15 15:35:00,57.23,57.24,57.15,57.18,172300.0,36.7722,36.7786,36.7208,36.7401,172300.0
2012-08-15 15:40:00,57.17,57.29,57.17,57.29,99500.0,36.7337,36.8108,36.7337,36.8108,99500.0
2012-08-15 15:45:00,57.29,57.3,57.23,57.24,103200.0,36.8108,36.8172,36.7722,36.7786,103200.0
2012-08-15 15:50:00,57.25,57.27,57.22,57.27,80200.0,36.7851,36.7979,36.7658,36.7979,80200.0
2012-08-15 15:55:00,57.27,57.27,57.19,57.23,210100.0,36.7979,36.7979,36.7465,36.7722,210100.0
2012-08-16 09:30:00,57.29,57.45,57.24,57.31,122900.0,36.8108,36.9136,36.7786,36.8236,122900.0
2012-08-16 09:35:00,57.29,57.34,57.22,57.34,43600.0,36.8108,36.8429,36.7658,36.8429,43600.0
2012-08-16 09:40:00,57.33,57.35,57.25,57.31,36500.0,36.8365,36.8493,36.7851,36.8236,36500.0
2012-08-16 09:45:00,57.31,57.34,57.25,57.3,47000.0,36.8236,36.8429,36.7851,36.8172,47000.0
2012-08-16 09:50:00,57.32,57.34,57.28,57.28,41900.0,36.83,36.8429,36.8043,36.8043,41900.0
2012-08-16 09:55:00,57.28,57.33,57.24,57.24,24200.0,36.8043,36.8365,36.7786,36.7786,24200.0
2012-08-16 10:00:00,57.24,57.34,57.22,57.28,53300.0,36.7786,36.8429,36.7658,36.8043,53300.0
2012-08-16 10:05:00,57.27,57.35,57.26,57.34,33800.0,36.7979,36.8493,36.7915,36.8429,33800.0
2012-08-16 10:10:00,57.34,57.4,57.33,57.39,69300.0,36.8429,36.8814,36.8365,36.875,69300.0
2012-08-16 10:15:00,57.4,57.43,57.39,57.39,64700.0,36.8814,36.9007,36.875,36.875,64700.0
2012-08-16 10:20:00,57.4,57.44,57.39,57.44,23500.0,36.8814,36.9071,36.875,36.9071,23500.0
2012-08-16 10:25:00,57.43,57.44,57.38,57.38,23000.0,36.9007,36.9071,36.8686,36.8686,23000.0
2012-08-16 10:30:00,57.39,57.44,57.39,57.44,19300.0,36.875,36.9071,36.875,36.9071,19300.0
2012-08-16 10:35:00,57.44,57.5,57.44,57.5,54900.0,36.9071,36.9457,36.9071,36.9457,54900.0
2012-08-16 10:40:00,57.5,57.52,57.46,57.52,94900.0,36.9457,36.9585,36.92,36.9585,94900.0
2012-08-16 10:45:00,57.52,57.58,57.5,57.57,50500.0,36.9585,36.9971,36.9457,36.9907,50500.0
2012-08-16 10:50:00,57.57,57.62,57.56,57.57,63500.0,36.9907,37.0228,36.9843,36.9907,63500.0
2012-08-16 10:55:00,57.57,57.58,57.49,57.5,42400.0,36.9907,36.9971,36.9393,36.9457,42400.0
2012-08-16 11:00:00,57.5,57.55,57.47,57.54,38200.0,36.9457,36.9778,36.9264,36.9714,38200.0
2012-08-16 11:05:00,57.54,57.55,57.5,57.52,46300.0,36.9714,36.9778,36.9457,36.9585,46300.0
2012-08-16 11:10:00,57.51,57.53,57.49,57.49,65800.0,36.9521,36.965,36.9393,36.9393,65800.0
2012-08-16 11:15:00,57.5,57.53,57.44,57.45,67400.0,36.9457,36.965,36.9071,36.9136,67400.0
2012-08-16 11:20:00,57.46,57.46,57.4,57.42,28100.0,36.92,36.92,36.8814,36.8943,28100.0
2012-08-16 11:25:00,57.42,57.44,57.35,57.36,46100.0,36.8943,36.9071,36.8493,36.8557,46100.0
2012-08-16 11:30:00,57.36,57.46,57.36,57.45,24700.0,36.8557,36.92,36.8557,36.9136,24700.0
2012-08-16 11:35:00,57.43,57.49,57.43,57.49,34500.0,36.9007,36.9393,36.9007,36.9393,34500.0
2012-08-16 11:40:00,57.48,57.51,57.48,57.49,58600.0,36.9328,36.9521,36.9328,36.9393,58600.0
2012-08-16 11:45:00,57.5,57.51,57.47,57.5,34700.0,36.9457,36.9521,36.9264,36.9457,34700.0
2012-08-16 11:50:00,57.49,57.57,57.49,57.55,56300.0,36.9393,36.9907,36.9393,36.9778,56300.0
2012-08-16 11:55:00,57.54,57.58,57.53,57.57,20500.0,36.9714,36.9971,36.965,36.9907,20500.0
2012-08-16 12:00:00,57.58,57.58,57.52,57.53,24300.0,36.9971,36.9971,36.9585,36.965,24300.0
2012-08-16 12:05:00,57.53,57.59,57.52,57.57,25400.0,36.965,37.0035,36.9585,36.9907,25400.0
2012-08-16 12:10:00,57.56,57.58,57.52,57.57,59300.0,36.9843,36.9971,36.9585,36.9907,59300.0
2012-08-16 12:15:00,57.56,57.67,57.55,57.63,100500.0,36.9843,37.0549,36.9778,37.0292,100500.0
2012-08-16 12:20:00,57.63,57.63,57.59,57.59,45700.0,37.0292,37.0292,37.0035,37.0035,45700.0
2012-08-16 12:25:00,57.59,57.62,57.53,57.53,68800.0,37.0035,37.0228,36.965,36.965,68800.0
2012-08-16 12:30:00,57.52,57.55,57.5,57.51,41300.0,36.9585,36.9778,36.9457,36.9521,41300.0
2012-08-16 12:35:00,57.52,57.6,57.51,57.59,28700.0,36.9585,37.01,36.9521,37.0035,28700.0
2012-08-16 12:40:00,57.59,57.6,57.57,57.58,27400.0,37.0035,37.01,36.9907,36.9971,27400.0
2012-08-16 12:45:00,57.58,57.58,57.54,57.54,59700.0,36.9971,36.9971,36.9714,36.9714,59700.0
2012-08-16 12:50:00,57.54,57.57,57.52,57.55,43000.0,36.9714,36.9907,36.9585,36.9778,43000.0
2012-08-16 12:55:00,57.54,57.59,57.54,57.58,22600.0,36.9714,37.0035,36.9714,36.9971,22600.0
2012-08-16 13:00:00,57.58,57.6,57.57,57.59,23500.0,36.9971,37.01,36.9907,37.0035,23500.0
2012-08-16 13:05:00,57.59,57.6,57.58,57.6,18800.0,37.0035,37.01,36.9971,37.01,18800.0
2012-08-16 13:10:00,57.6,57.6,57.57,57.6,50200.0,37.01,37.01,36.9907,37.01,50200.0
2012-08-16 13:15:00,57.59,57.61,57.57,57.58,78000.0,37.0035,37.0164,36.9907,36.9971,78000.0
2012-08-16 13:20:00,57.57,57.61,57.56,57.57,39000.0,36.9907,37.0164,36.9843,36.9907,39000.0
2012-08-16 13:25:00,57.57,57.58,57.55,57.55,34600.0,36.9907,36.9971,36.9778,36.9778,34600.0
2012-08-16 13:30:00,57.55,57.57,57.52,57.53,63100.0,36.9778,36.9907,36.9585,36.965,63100.0
2012-08-16 13:35:00,57.54,57.55,57.52,57.55,40600.0,36.9714,36.9778,36.9585,36.9778,40600.0
2012-08-16 13:40:00,57.54,57.55,57.51,57.51,26500.0,36.9714,36.9778,36.9521,36.9521,26500.0
2012-08-16 13:45:00,57.52,57.54,57.5,57.5,37000.0,36.9585,36.9714,36.9457,36.9457,37000.0
2012-08-16 13:50:00,57.5,57.52,57.48,57.48,40900.0,36.9457,36.9585,36.9328,36.9328,40900.0
2012-08-16 13:55:00,57.49,57.51,57.48,57.51,31200.0,36.9393,36.9521,36.9328,36.9521,31200.0
2012-08-16 14:00:00,57.5,57.54,57.5,57.52,34700.0,36.9457,36.9714,36.9457,36.9585,34700.0
2012-08-16 14:05:00,57.53,57.54,57.5,57.54,125400.0,36.965,36.9714,36.9457,36.9714,125400.0
2012-08-16 14:10:00,57.54,57.56,57.52,57.55,54900.0,36.9714,36.9843,36.9585,36.9778,54900.0
2012-08-16 14:15:00,57.55,57.6,57.54,57.59,28900.0,36.9778,37.01,36.9714,37.0035,28900.0
2012-08-16 14:20:00,57.59,57.61,57.57,57.59,47300.0,37.0035,37.0164,36.9907,37.0035,47300.0
2012-08-16 14:25:00,57.59,57.59,57.56,57.57,57700.0,37.0035,37.0035,36.9843,36.9907,57700.0
2012-08-16 14:30:00,57.58,57.68,57.57,57.65,67300.0,36.9971,37.0614,36.9907,37.0421,67300.0
2012-08-16 14:35:00,57.65,57.66,57.6,57.61,77200.0,37.0421,37.0485,37.01,37.0164,77200.0
2012-08-16 14:40:00,57.61,57.62,57.58,57.59,86400.0,37.0164,37.0228,36.9971,37.0035,86400.0
2012-08-16 14:45:00,57.59,57.6,57.58,57.59,22100.0,37.0035,37.01,36.9971,37.0035,22100.0
2012-08-16 14:50:00,57.58,57.59,57.57,57.58,44700.0,36.9971,37.0035,36.9907,36.9971,44700.0
2012-08-16 14:55:00,57.57,57.58,57.52,57.52,36300.0,36.9907,36.9971,36.9585,36.9585,36300.0
2012-08-16 15:00:00,57.51,57.57,57.48,57.56,119100.0,36.9521,36.9907,36.9328,36.9843,119100.0
2012-08-16 15:05:00,57.55,57.57,57.51,57.52,52400.0,36.9778,36.9907,36.9521,36.9585,52400.0
2012-08-16 15:10:00,57.51,57.54,57.48,57.51,64000.0,36.9521,36.9714,36.9328,36.9521,64000.0
2012-08-16 15:15:00,57.52,57.57,57.51,57.54,55200.0,36.9585,36.9907,36.9521,36.9714,55200.0
2012-08-16 15:20:00,57.54,57.61,57.53,57.6,64000.0,36.9714,37.0164,36.965,37.01,64000.0
2012-08-16 15:25:00,57.59,57.61,57.59,57.6,76500.0,37.0035,37.0164,37.0035,37.01,76500.0
2012-08-16 15:30:00,57.6,57.63,57.55,57.55,89600.0,37.01,37.0292,36.9778,36.9778,89600.0
2012-08-16 15:35:00,57.56,57.59,57.55,57.58,104800.0,36.9843,37.0035,36.9778,36.9971,104800.0
2012-08-16 15:40:00,57.57,57.59,57.52,57.55,162800.0,36.9907,37.0035,36.9585,36.9778,162800.0
2012-08-16 15:45:00,57.55,57.57,57.53,57.54,181300.0,36.9778,36.9907,36.965,36.9714,181300.0
2012-08-16 15:50:00,57.55,57.57,57.53,57.55,182900.0,36.9778,36.9907,36.965,36.9778,182900.0
2012-08-16 15:55:00,57.55,57.56,57.53,57.55,246700.0,36.9778,36.9843,36.965,36.9778,246700.0
2012-08-17 09:30:00,57.74,57.77,57.55,57.59,656300.0,37.0999,37.1192,36.9778,37.0035,656300.0
2012-08-17 09:35:00,57.58,57.6,57.41,57.45,44500.0,36.9971,37.01,36.8879,36.9136,44500.0
2012-08-17 09:40:00,57.46,57.48,57.31,57.32,46400.0,36.92,36.9328,36.8236,36.83,46400.0
2012-08-17 09:45:00,57.31,57.38,57.26,57.34,53600.0,36.8236,36.8686,36.7915,36.8429,53600.0
2012-08-17 09:50:00,57.34,57.44,57.34,57.4,53800.0,36.8429,36.9071,36.8429,36.8814,53800.0
2012-08-17 09:55:00,57.4,57.41,57.34,57.39,44300.0,36.8814,36.8879,36.8429,36.875,44300.0
2012-08-17 10:00:00,57.38,57.4,57.31,57.39,60900.0,36.8686,36.8814,36.8236,36.875,60900.0
2012-08-17 10:05:00,57.39,57.48,57.37,57.44,64300.0,36.875,36.9328,36.8622,36.9071,64300.0
2012-08-17 10:10:00,57.46,57.5,57.42,57.43,136500.0,36.92,36.9457,36.8943,36.9007,136500.0
2012-08-17 10:15:00,57.44,57.48,57.43,57.45,28200.0,36.9071,36.9328,36.9007,36.9136,28200.0
2012-08-17 10:20:00,57.45,57.5,57.41,57.46,40100.0,36.9136,36.9457,36.8879,36.92,40100.0
2012-08-17 10:25:00,57.44,57.46,57.4,57.43,23900.0,36.9071,36.92,36.8814,36.9007,23900.0
2012-08-17 10:30:00,57.43,57.44,57.4,57.43,39300.0,36.9007,36.9071,36.8814,36.9007,39300.0
2012-08-17 10:35:00,57.43,57.46,57.39,57.41,36400.0,36.9007,36.92,36.875,36.8879,36400.0
2012-08-17 10:40:00,57.42,57.44,57.35,57.35,24500.0,36.8943,36.9071,36.8493,36.8493,24500.0
2012-08-17 10:45:00,57.35,57.37,57.34,57.36,61200.0,36.8493,36.8622,36.8429,36.8557,61200.0
2012-08-17 10:50:00,57.35,57.38,57.33,57.33,69400.0,36.8493,36.8686,36.8365,36.8365,69400.0
2012-08-17 10:55:00,57.34,57.37,57.34,57.34,29300.0,36.8429,36.8622,36.8429,36.8429,29300.0
2012-08-17 11:00:00,57.34,57.43,57.31,57.43,45900.0,36.8429,36.9007,36.8236,36.9007,45900.0
2012-08-17 11:05:00,57.43,57.43,57.36,57.39,29900.0,36.9007,36.9007,36.8557,36.875,29900.0
2012-08-17 11:10:00,57.38,57.39,57.34,57.38,33400.0,36.8686,36.875,36.8429,36.8686,33400.0
2012-08-17 11:15:00,57.38,57.39,57.35,57.36,20800.0,36.8686,36.875,36.8493,36.8557,20800.0
2012-08-17 11:20:00,57.36,57.37,57.32,57.33,21300.0,36.8557,36.8622,36.83,36.8365,21300.0
2012-08-17 11:25:00,57.33,57.35,57.31,57.34,14100.0,36.8365,36.8493,36.8236,36.8429,14100.0
2012-08-17 11:30:00,57.34,57.39,57.32,57.39,25200.0,36.8429,36.875,36.83,36.875,25200.0
2012-08-17 11:35:00,57.39,57.42,57.33,57.34,36200.0,36.875,36.8943,36.8365,36.8429,36200.0
2012-08-17 11:40:00,57.34,57.35,57.32,57.32,30700.0,36.8429,36.8493,36.83,36.83,30700.0
2012-08-17 11:45:00,57.32,57.33,57.3,57.32,34400.0,36.83,36.8365,36.8172,36.83,34400.0
2012-08-17 11:50:00,57.32,57.36,57.29,57.34,41600.0,36.83,36.8557,36.8108,36.8429,41600.0
2012-08-17 11:55:00,57.34,57.46,57.34,57.43,70300.0,36.8429,36.92,36.8429,36.9007,70300.0
2012-08-17 12:00:00,57.43,57.49,57.4,57.48,85700.0,36.9007,36.9393,36.8814,36.9328,85700.0
2012-08-17 12:05:00,57.48,57.52,57.48,57.51,63900.0,36.9328,36.9585,36.9328,36.9521,63900.0
2012-08-17 12:10:00,57.51,57.52,57.42,57.42,67200.0,36.9521,36.9585,36.8943,36.8943,67200.0
2012-08-17 12:15:00,57.43,57.43,57.39,57.4,49100.0,36.9007,36.9007,36.875,36.8814,49100.0
2012-08-17 12:20:00,57.4,57.41,57.37,57.39,31400.0,36.8814,36.8879,36.8622,36.875,31400.0
2012-08-17 12:25:00,57.39,57.41,57.36,57.37,30200.0,36.875,36.8879,36.8557,36.8622,30200.0
2012-08-17 12:30:00,57.37,57.37,57.33,57.35,31200.0,36.8622,36.8622,36.8365,36.8493,31200.0
2012-08-17 12:35:00,57.35,57.36,57.33,57.35,46800.0,36.8493,36.8557,36.8365,36.8493,46800.0
2012-08-17 12:40:00,57.36,57.36,57.31,57.32,29100.0,36.8557,36.8557,36.8236,36.83,29100.0
2012-08-17 12:45:00,57.32,57.33,57.3,57.31,19300.0,36.83,36.8365,36.8172,36.8236,19300.0
2012-08-17 12:50:00,57.3,57.31,57.26,57.27,32700.0,36.8172,36.8236,36.7915,36.7979,32700.0
2012-08-17 12:55:00,57.27,57.28,57.25,57.27,25300.0,36.7979,36.8043,36.7851,36.7979,25300.0
2012-08-17 13:00:00,57.27,57.29,57.26,57.27,24500.0,36.7979,36.8108,36.7915,36.7979,24500.0
2012-08-17 13:05:00,57.27,57.28,57.26,57.27,16300.0,36.7979,36.8043,36.7915,36.7979,16300.0
2012-08-17 13:10:00,57.27,57.28,57.25,57.26,24100.0,36.7979,36.8043,36.7851,36.7915,24100.0
2012-08-17 13:15:00,57.26,57.29,57.25,57.27,22900.0,36.7915,36.8108,36.7851,36.7979,22900.0
2012-08-17 13:20:00,57.27,57.28,57.25,57.27,29600.0,36.7979,36.8043,36.7851,36.7979,29600.0
2012-08-17 13:25:00,57.26,57.3,57.26,57.28,35800.0,36.7915,36.8172,36.7915,36.8043,35800.0
2012-08-17 13:30:00,57.27,57.35,57.27,57.35,69000.0,36.7979,36.8493,36.7979,36.8493,69000.0
2012-08-17 13:35:00,57.35,57.37,57.34,57.35,45300.0,36.8493,36.8622,36.8429,36.8493,45300.0
2012-08-17 13:40:00,57.35,57.38,57.35,57.38,14800.0,36.8493,36.8686,36.8493,36.8686,14800.0
2012-08-17 13:45:00,57.38,57.4,57.36,57.38,32500.0,36.8686,36.8814,36.8557,36.8686,32500.0
2012-08-17 13:50:00,57.36,57.37,57.32,57.33,19900.0,36.8557,36.8622,36.83,36.8365,19900.0
2012-08-17 13:55:00,57.32,57.36,57.32,57.36,37200.0,36.83,36.8557,36.83,36.8557,37200.0
2012-08-17 14:00:00,57.36,57.41,57.35,57.4,77500.0,36.8557,36.8879,36.8493,36.8814,77500.0
2012-08-17 14:05:00,57.39,57.41,57.37,57.37,33800.0,36.875,36.8879,36.8622,36.8622,33800.0
2012-08-17 14:10:00,57.37,57.4,57.37,57.38,19900.0,36.8622,36.8814,36.8622,36.8686,19900.0
2012-08-17 14:15:00,57.38,57.38,57.36,57.37,27700.0,36.8686,36.8686,36.8557,36.8622,27700.0
2012-08-17 14:20:00,57.37,57.38,57.34,57.34,52000.0,36.8622,36.8686,36.8429,36.8429,52000.0
2012-08-17 14:25:00,57.34,57.4,57.34,57.38,80700.0,36.8429,36.8814,36.8429,36.8686,80700.0
2012-08-17 14:30:00,57.38,57.39,57.36,57.37,100700.0,36.8686,36.875,36.8557,36.8622,100700.0
2012-08-17 14:35:00,57.37,57.37,57.35,57.36,34700.0,36.8622,36.8622,36.8493,36.8557,34700.0
2012-08-17 14:40:00,57.36,57.37,57.35,57.35,24400.0,36.8557,36.8622,36.8493,36.8493,24400.0
2012-08-17 14:45:00,57.36,57.36,57.31,57.31,39700.0,36.8557,36.8557,36.8236,36.8236,39700.0
2012-08-17 14:50:00,57.32,57.32,57.3,57.3,38900.0,36.83,36.83,36.8172,36.8172,38900.0
2012-08-17 14:55:00,57.3,57.32,57.28,57.28,81600.0,36.8172,36.83,36.8043,36.8043,81600.0
2012-08-17 15:00:00,57.28,57.3,57.25,57.28,84300.0,36.8043,36.8172,36.7851,36.8043,84300.0
2012-08-17 15:05:00,57.29,57.35,57.26,57.35,99300.0,36.8108,36.8493,36.7915,36.8493,99300.0
2012-08-17 15:10:00,57.34,57.37,57.32,57.33,69700.0,36.8429,36.8622,36.83,36.8365,69700.0
2012-08-17 15:15:00,57.32,57.34,57.3,57.31,56200.0,36.83,36.8429,36.8172,36.8236,56200.0
2012-08-17 15:20:00,57.3,57.34,57.29,57.31,74700.0,36.8172,36.8429,36.8108,36.8236,74700.0
2012-08-17 15:25:00,57.32,57.35,57.31,57.33,74400.0,36.83,36.8493,36.8236,36.8365,74400.0
2012-08-17 15:30:00,57.33,57.34,57.3,57.32,88500.0,36.8365,36.8429,36.8172,36.83,88500.0
2012-08-17 15:35:00,57.32,57.36,57.32,57.33,88400.0,36.83,36.8557,36.83,36.8365,88400.0
2012-08-17 15:40:00,57.33,57.39,57.3,57.37,106000.0,36.8365,36.875,36.8172,36.8622,106000.0
2012-08-17 15:45:00,57.37,57.38,57.3,57.33,133300.0,36.8622,36.8686,36.8172,36.8365,133300.0
2012-08-17 15:50:00,57.32,57.38,57.32,57.37,143300.0,36.83,36.8686,36.83,36.8622,143300.0
2012-08-17 15:55:00,57.38,57.45,57.36,57.38,317800.0,36.8686,36.9136,36.8557,36.8686,317800.0
2012-08-20 09:30:00,57.34,57.37,57.23,57.25,134100.0,36.8429,36.8622,36.7722,36.7851,134100.0
2012-08-20 09:35:00,57.27,57.28,57.15,57.17,54700.0,36.7979,36.8043,36.7208,36.7337,54700.0
2012-08-20 09:40:00,57.17,57.3,57.17,57.3,88600.0,36.7337,36.8172,36.7337,36.8172,88600.0
2012-08-20 09:45:00,57.3,57.32,57.22,57.25,70300.0,36.8172,36.83,36.7658,36.7851,70300.0
2012-08-20 09:50:00,57.26,57.29,57.2,57.23,69400.0,36.7915,36.8108,36.7529,36.7722,69400.0
2012-08-20 09:55:00,57.25,57.28,57.13,57.14,83200.0,36.7851,36.8043,36.708,36.7144,83200.0
2012-08-20 10:00:00,57.15,57.2,57.13,57.17,67100.0,36.7208,36.7529,36.708,36.7337,67100.0
2012-08-20 10:05:00,57.16,57.17,57.07,57.11,59500.0,36.7272,36.7337,36.6694,36.6951,59500.0
2012-08-20 10:10:00,57.12,57.13,57.05,57.08,58400.0,36.7015,36.708,36.6566,36.6758,58400.0
2012-08-20 10:15:00,57.08,57.1,57.05,57.07,62700.0,36.6758,36.6887,36.6566,36.6694,62700.0
2012-08-20 10:20:00,57.08,57.08,56.96,56.96,175500.0,36.6758,36.6758,36.5987,36.5987,175500.0
2012-08-20 10:25:00,56.96,57.0,56.96,56.98,79000.0,36.5987,36.6244,36.5987,36.6116,79000.0
2012-08-20 10:30:00,56.99,57.0,56.93,56.94,74700.0,36.618,36.6244,36.5795,36.5859,74700.0
2012-08-20 10:35:00,56.96,57.0,56.94,56.98,101700.0,36.5987,36.6244,36.5859,36.6116,101700.0
2012-08-20 10:40:00,56.96,56.99,56.92,56.96,67600.0,36.5987,36.618,36.573,36.5987,67600.0
2012-08-20 10:45:00,56.96,56.96,56.93,56.95,62600.0,36.5987,36.5987,36.5795,36.5923,62600.0
2012-08-20 10:50:00,56.95,56.96,56.93,56.94,62100.0,36.5923,36.5987,36.5795,36.5859,62100.0
2012-08-20 10:55:00,56.94,56.99,56.93,56.95,50100.0,36.5859,36.618,36.5795,36.5923,50100.0
2012-08-20 11:00:00,56.95,57.0,56.92,56.99,71500.0,36.5923,36.6244,36.573,36.618,71500.0
2012-08-20 11:05:00,56.99,56.99,56.95,56.96,66600.0,36.618,36.618,36.5923,36.5987,66600.0
2012-08-20 11:10:00,56.96,56.98,56.95,56.97,46400.0,36.5987,36.6116,36.5923,36.6052,46400.0
2012-08-20 11:15:00,56.97,56.97,56.92,56.93,53500.0,36.6052,36.6052,36.573,36.5795,53500.0
2012-08-20 11:20:00,56.94,56.97,56.91,56.94,39900.0,36.5859,36.6052,36.5666,36.5859,39900.0
2012-08-20 11:25:00,56.95,56.95,56.93,56.93,58200.0,36.5923,36.5923,36.5795,36.5795,58200.0
2012-08-20 11:30:00,56.93,56.94,56.91,56.93,30600.0,36.5795,36.5859,36.5666,36.5795,30600.0
2012-08-20 11:35:00,56.93,56.93,56.88,56.9,96000.0,36.5795,36.5795,36.5473,36.5602,96000.0
2012-08-20 11:40:00,56.9,56.91,56.87,56.9,55700.0,36.5602,36.5666,36.5409,36.5602,55700.0
2012-08-20 11:45:00,56.91,56.95,56.88,56.94,65100.0,36.5666,36.5923,36.5473,36.5859,65100.0
2012-08-20 11:50:00,56.94,57.02,56.92,57.0,56600.0,36.5859,36.6373,36.573,36.6244,56600.0
2012-08-20 11:55:00,57.01,57.06,57.0,57.04,60600.0,36.6309,36.663,36.6244,36.6501,60600.0
2012-08-20 12:00:00,57.04,57.06,57.01,57.01,24500.0,36.6501,36.663,36.6309,36.6309,24500.0
2012-08-20 12:05:00,57.02,57.05,57.0,57.01,52700.0,36.6373,36.6566,36.6244,36.6309,52700.0
2012-08-20 12:10:00,57.01,57.05,57.01,57.05,41600.0,36.6309,36.6566,36.6309,36.6566,41600.0
2012-08-20 12:15:00,57.05,57.05,57.0,57.04,38100.0,36.6566,36.6566,36.6244,36.6501,38100.0
2012-08-20 12:20:00,57.05,57.08,57.04,57.05,73300.0,36.6566,36.6758,36.6501,36.6566,73300.0
2012-08-20 12:25:00,57.04,57.09,57.04,57.06,71000.0,36.6501,36.6823,36.6501,36.663,71000.0
2012-08-20 12:30:00,57.06,57.09,57.04,57.09,34000.0,36.663,36.6823,36.6501,36.6823,34000.0
2012-08-20 12:35:00,57.09,57.1,57.08,57.09,17100.0,36.6823,36.6887,36.6758,36.6823,17100.0
2012-08-20 12:40:00,57.09,57.11,57.07,57.07,69100.0,36.6823,36.6951,36.6694,36.6694,69100.0
2012-08-20 12:45:00,57.07,57.1,57.07,57.09,21500.0,36.6694,36.6887,36.6694,36.6823,21500.0
2012-08-20 12:50:00,57.1,57.11,57.07,57.09,36000.0,36.6887,36.6951,36.6694,36.6823,36000.0
2012-08-20 12:55:00,57.1,57.13,57.09,57.12,25800.0,36.6887,36.708,36.6823,36.7015,25800.0
2012-08-20 13:00:00,57.13,57.14,57.11,57.14,20600.0,36.708,36.7144,36.6951,36.7144,20600.0
2012-08-20 13:05:00,57.13,57.15,57.11,57.12,36700.0,36.708,36.7208,36.6951,36.7015,36700.0
2012-08-20 13:10:00,57.12,57.15,57.12,57.15,37400.0,36.7015,36.7208,36.7015,36.7208,37400.0
2012-08-20 13:15:00,57.15,57.16,57.1,57.12,46900.0,36.7208,36.7272,36.6887,36.7015,46900.0
2012-08-20 13:20:00,57.12,57.13,57.09,57.12,14500.0,36.7015,36.708,36.6823,36.7015,14500.0
2012-08-20 13:25:00,57.12,57.13,57.09,57.09,17200.0,36.7015,36.708,36.6823,36.6823,17200.0
2012-08-20 13:30:00,57.09,57.13,57.07,57.08,154300.0,36.6823,36.708,36.6694,36.6758,154300.0
2012-08-20 13:35:00,57.09,57.09,57.03,57.04,33100.0,36.6823,36.6823,36.6437,36.6501,33100.0
2012-08-20 13:40:00,57.03,57.08,57.03,57.07,20600.0,36.6437,36.6758,36.6437,36.6694,20600.0
2012-08-20 13:45:00,57.07,57.08,57.03,57.05,26400.0,36.6694,36.6758,36.6437,36.6566,26400.0
2012-08-20 13:50:00,57.06,57.08,57.04,57.04,41200.0,36.663,36.6758,36.6501,36.6501,41200.0
2012-08-20 13:55:00,57.05,57.07,57.02,57.05,53900.0,36.6566,36.6694,36.6373,36.6566,53900.0
2012-08-20 14:00:00,57.06,57.07,57.02,57.05,39300.0,36.663,36.6694,36.6373,36.6566,39300.0
2012-08-20 14:05:00,57.06,57.09,57.04,57.08,50000.0,36.663,36.6823,36.6501,36.6758,50000.0
2012-08-20 14:10:00,57.09,57.1,57.07,57.1,32000.0,36.6823,36.6887,36.6694,36.6887,32000.0
2012-08-20 14:15:00,57.1,57.11,57.09,57.1,29200.0,36.6887,36.6951,36.6823,36.6887,29200.0
2012-08-20 14:20:00,57.1,57.12,57.09,57.11,30200.0,36.6887,36.7015,36.6823,36.6951,30200.0
2012-08-20 14:25:00,57.11,57.14,57.1,57.13,27800.0,36.6951,36.7144,36.6887,36.708,27800.0
2012-08-20 14:30:00,57.12,57.15,57.09,57.11,73100.0,36.7015,36.7208,36.6823,36.6951,73100.0
2012-08-20 14:35:00,57.11,57.11,57.07,57.1,44300.0,36.6951,36.6951,36.6694,36.6887,44300.0
2012-08-20 14:40:00,57.09,57.1,57.07,57.08,29900.0,36.6823,36.6887,36.6694,36.6758,29900.0
2012-08-20 14:45:00,57.07,57.09,57.05,57.06,43900.0,36.6694,36.6823,36.6566,36.663,43900.0
2012-08-20 14:50:00,57.07,57.07,57.03,57.04,33900.0,36.6694,36.6694,36.6437,36.6501,33900.0
2012-08-20 14:55:00,57.04,57.05,57.02,57.02,48600.0,36.6501,36.6566,36.6373,36.6373,48600.0
2012-08-20 15:00:00,57.02,57.07,57.02,57.07,55400.0,36.6373,36.6694,36.6373,36.6694,55400.0
2012-08-20 15:05:00,57.07,57.08,57.02,57.07,58100.0,36.6694,36.6758,36.6373,36.6694,58100.0
2012-08-20 15:10:00,57.08,57.08,57.04,57.08,71500.0,36.6758,36.6758,36.6501,36.6758,71500.0
2012-08-20 15:15:00,57.07,57.08,57.06,57.06,43900.0,36.6694,36.6758,36.663,36.663,43900.0
2012-08-20 15:20:00,57.07,57.07,57.03,57.04,68800.0,36.6694,36.6694,36.6437,36.6501,68800.0
2012-08-20 15:25:00,57.03,57.05,57.03,57.04,95300.0,36.6437,36.6566,36.6437,36.6501,95300.0
2012-08-20 15:30:00,57.05,57.05,57.03,57.05,71900.0,36.6566,36.6566,36.6437,36.6566,71900.0
2012-08-20 15:35:00,57.05,57.09,57.04,57.07,75400.0,36.6566,36.6823,36.6501,36.6694,75400.0
2012-08-20 15:40:00,57.08,57.08,57.01,57.02,107000.0,36.6758,36.6758,36.6309,36.6373,107000.0
2012-08-20 15:45:00,57.03,57.04,57.01,57.04,130900.0,36.6437,36.6501,36.6309,36.6501,130900.0
2012-08-20 15:50:00,57.03,57.04,57.01,57.03,152200.0,36.6437,36.6501,36.6309,36.6437,152200.0
2012-08-20 15:55:00,57.03,57.05,57.0,57.04,235100.0,36.6437,36.6566,36.6244,36.6501,235100.0
2012-08-21 09:30:00,57.11,57.3,57.03,57.16,141000.0,36.6951,36.8172,36.6437,36.7272,141000.0
2012-08-21 09:35:00,57.16,57.17,57.05,57.1,53800.0,36.7272,36.7337,36.6566,36.6887,53800.0
2012-08-21 09:40:00,57.1,57.11,57.02,57.03,63200.0,36.6887,36.6951,36.6373,36.6437,63200.0
2012-08-21 09:45:00,57.03,57.1,57.01,57.02,96500.0,36.6437,36.6887,36.6309,36.6373,96500.0
2012-08-21 09:50:00,57.02,57.06,57.02,57.05,56000.0,36.6373,36.663,36.6373,36.6566,56000.0
2012-08-21 09:55:00,57.05,57.11,57.05,57.1,79800.0,36.6566,36.6951,36.6566,36.6887,79800.0
2012-08-21 10:00:00,57.1,57.18,57.1,57.16,109800.0,36.6887,36.7401,36.6887,36.7272,109800.0
2012-08-21 10:05:00,57.16,57.16,57.1,57.12,177500.0,36.7272,36.7272,36.6887,36.7015,177500.0
2012-08-21 10:10:00,57.13,57.16,57.08,57.11,80900.0,36.708,36.7272,36.6758,36.6951,80900.0
2012-08-21 10:15:00,57.12,57.13,57.08,57.11,46200.0,36.7015,36.708,36.6758,36.6951,46200.0
2012-08-21 10:20:00,57.11,57.22,57.11,57.19,80000.0,36.6951,36.7658,36.6951,36.7465,80000.0
2012-08-21 10:25:00,57.19,57.2,57.13,57.17,41500.0,36.7465,36.7529,36.708,36.7337,41500.0
2012-08-21 10:30:00,57.17,57.24,57.16,57.23,62200.0,36.7337,36.7786,36.7272,36.7722,62200.0
2012-08-21 10:35:00,57.23,57.3,57.21,57.27,77000.0,36.7722,36.8172,36.7594,36.7979,77000.0
2012-08-21 10:40:00,57.26,57.29,57.21,57.23,54000.0,36.7915,36.8108,36.7594,36.7722,54000.0
2012-08-21 10:45:00,57.23,57.25,57.16,57.18,55000.0,36.7722,36.7851,36.7272,36.7401,55000.0
2012-08-21 10:50:00,57.18,57.21,57.15,57.2,45500.0,36.7401,36.7594,36.7208,36.7529,45500.0
2012-08-21 10:55:00,57.19,57.23,57.15,57.16,77500.0,36.7465,36.7722,36.7208,36.7272,77500.0
2012-08-21 11:00:00,57.16,57.17,57.09,57.11,79600.0,36.7272,36.7337,36.6823,36.6951,79600.0
2012-08-21 11:05:00,57.1,57.15,57.09,57.14,46300.0,36.6887,36.7208,36.6823,36.7144,46300.0
2012-08-21 11:10:00,57.15,57.18,57.12,57.14,90500.0,36.7208,36.7401,36.7015,36.7144,90500.0
2012-08-21 11:15:00,57.14,57.14,57.1,57.12,88000.0,36.7144,36.7144,36.6887,36.7015,88000.0
2012-08-21 11:20:00,57.12,57.12,57.05,57.05,65500.0,36.7015,36.7015,36.6566,36.6566,65500.0
2012-08-21 11:25:00,57.06,57.1,57.05,57.09,39100.0,36.663,36.6887,36.6566,36.6823,39100.0
2012-08-21 11:30:00,57.08,57.1,56.99,57.01,61600.0,36.6758,36.6887,36.618,36.6309,61600.0
2012-08-21 11:35:00,57.0,57.0,56.96,56.98,34100.0,36.6244,36.6244,36.5987,36.6116,34100.0
2012-08-21 11:40:00,56.98,56.99,56.95,56.99,56000.0,36.6116,36.618,36.5923,36.618,56000.0
2012-08-21 11:45:00,56.99,57.01,56.97,56.98,39900.0,36.618,36.6309,36.6052,36.6116,39900.0
2012-08-21 11:50:00,56.98,57.02,56.98,57.02,53900.0,36.6116,36.6373,36.6116,36.6373,53900.0
2012-08-21 11:55:00,57.02,57.06,57.01,57.01,41700.0,36.6373,36.663,36.6309,36.6309,41700.0
2012-08-21 12:00:00,57.01,57.06,57.0,57.04,97400.0,36.6309,36.663,36.6244,36.6501,97400.0
2012-08-21 12:05:00,57.04,57.08,57.02,57.08,89800.0,36.6501,36.6758,36.6373,36.6758,89800.0
2012-08-21 12:10:00,57.07,57.14,57.07,57.11,79600.0,36.6694,36.7144,36.6694,36.6951,79600.0
2012-08-21 12:15:00,57.12,57.12,57.08,57.1,56300.0,36.7015,36.7015,36.6758,36.6887,56300.0
2012-08-21 12:20:00,57.11,57.15,57.1,57.15,63000.0,36.6951,36.7208,36.6887,36.7208,63000.0
2012-08-21 12:25:00,57.15,57.15,57.13,57.14,38600.0,36.7208,36.7208,36.708,36.7144,38600.0
2012-08-21 12:30:00,57.14,57.17,57.11,57.13,61300.0,36.7144,36.7337,36.6951,36.708,61300.0
2012-08-21 12:35:00,57.14,57.18,57.13,57.17,38100.0,36.7144,36.7401,36.708,36.7337,38100.0
2012-08-21 12:40:00,57.16,57.17,57.12,57.13,26200.0,36.7272,36.7337,36.7015,36.708,26200.0
2012-08-21 12:45:00,57.13,57.13,57.06,57.1,56700.0,36.708,36.708,36.663,36.6887,56700.0
2012-08-21 12:50:00,57.1,57.11,57.06,57.07,33100.0,36.6887,36.6951,36.663,36.6694,33100.0
2012-08-21 12:55:00,57.06,57.07,57.02,57.04,41200.0,36.663,36.6694,36.6373,36.6501,41200.0
2012-08-21 13:00:00,57.04,57.05,56.99,57.01,46600.0,36.6501,36.6566,36.618,36.6309,46600.0
2012-08-21 13:05:00,57.01,57.06,57.0,57.06,32200.0,36.6309,36.663,36.6244,36.663,32200.0
2012-08-21 13:10:00,57.06,57.06,56.99,57.01,53900.0,36.663,36.663,36.618,36.6309,53900.0
2012-08-21 13:15:00,57.0,57.06,57.0,57.06,26100.0,36.6244,36.663,36.6244,36.663,26100.0
2012-08-21 13:20:00,57.05,57.1,57.04,57.1,53700.0,36.6566,36.6887,36.6501,36.6887,53700.0
2012-08-21 13:25:00,57.1,57.1,57.06,57.06,40800.0,36.6887,36.6887,36.663,36.663,40800.0
2012-08-21 13:30:00,57.06,57.11,57.05,57.09,51700.0,36.663,36.6951,36.6566,36.6823,51700.0
2012-08-21 13:35:00,57.1,57.1,57.08,57.08,21700.0,36.6887,36.6887,36.6758,36.6758,21700.0
2012-08-21 13:40:00,57.08,57.09,57.0,57.01,46100.0,36.6758,36.6823,36.6244,36.6309,46100.0
2012-08-21 13:45:00,57.0,57.03,56.97,56.97,42600.0,36.6244,36.6437,36.6052,36.6052,42600.0
2012-08-21 13:50:00,56.97,56.98,56.95,56.97,52200.0,36.6052,36.6116,36.5923,36.6052,52200.0
2012-08-21 13:55:00,56.98,57.0,56.98,57.0,33800.0,36.6116,36.6244,36.6116,36.6244,33800.0
2012-08-21 14:00:00,57.0,57.03,56.97,56.97,45000.0,36.6244,36.6437,36.6052,36.6052,45000.0
2012-08-21 14:05:00,56.98,57.0,56.93,56.94,36500.0,36.6116,36.6244,36.5795,36.5859,36500.0
2012-08-21 14:10:00,56.94,56.95,56.92,56.94,48200.0,36.5859,36.5923,36.573,36.5859,48200.0
2012-08-21 14:15:00,56.94,56.94,56.87,56.87,45100.0,36.5859,36.5859,36.5409,36.5409,45100.0
2012-08-21 14:20:00,56.87,56.91,56.87,56.88,43000.0,36.5409,36.5666,36.5409,36.5473,43000.0
2012-08-21 14:25:00,56.89,56.89,56.81,56.83,63800.0,36.5538,36.5538,36.5023,36.5152,63800.0
2012-08-21 14:30:00,56.84,56.89,56.83,56.87,36800.0,36.5216,36.5538,36.5152,36.5409,36800.0
2012-08-21 14:35:00,56.86,56.88,56.78,56.79,72400.0,36.5345,36.5473,36.4831,36.4895,72400.0
2012-08-21 14:40:00,56.8,56.81,56.76,56.76,46500.0,36.4959,36.5023,36.4702,36.4702,46500.0
2012-08-21 14:45:00,56.77,56.81,56.76,56.8,46400.0,36.4766,36.5023,36.4702,36.4959,46400.0
2012-08-21 14:50:00,56.8,56.81,56.79,56.81,27800.0,36.4959,36.5023,36.4895,36.5023,27800.0
2012-08-21 14:55:00,56.8,56.81,56.78,56.78,42200.0,36.4959,36.5023,36.4831,36.4831,42200.0
2012-08-21 15:00:00,56.79,56.79,56.72,56.76,82200.0,36.4895,36.4895,36.4445,36.4702,82200.0
2012-08-21 15:05:00,56.74,56.78,56.73,56.73,50300.0,36.4574,36.4831,36.4509,36.4509,50300.0
2012-08-21 15:10:00,56.74,56.75,56.69,56.71,71200.0,36.4574,36.4638,36.4252,36.4381,71200.0
2012-08-21 15:15:00,56.71,56.71,56.61,56.63,98700.0,36.4381,36.4381,36.3738,36.3867,98700.0
2012-08-21 15:20:00,56.63,56.68,56.62,56.63,74100.0,36.3867,36.4188,36.3803,36.3867,74100.0
2012-08-21 15:25:00,56.63,56.64,56.6,56.61,82900.0,36.3867,36.3931,36.3674,36.3738,82900.0
2012-08-21 15:30:00,56.62,56.66,56.57,56.58,111700.0,36.3803,36.406,36.3481,36.3546,111700.0
2012-08-21 15:35:00,56.57,56.66,56.57,56.66,136600.0,36.3481,36.406,36.3481,36.406,136600.0
2012-08-21 15:40:00,56.65,56.75,56.65,56.69,200800.0,36.3995,36.4638,36.3995,36.4252,200800.0
2012-08-21 15:45:00,56.68,56.75,56.65,56.65,132400.0,36.4188,36.4638,36.3995,36.3995,132400.0
2012-08-21 15:50:00,56.65,56.66,56.61,56.62,183900.0,36.3995,36.406,36.3738,36.3803,183900.0
2012-08-21 15:55:00,56.61,56.66,56.61,56.65,285000.0,36.3738,36.406,36.3738,36.3995,285000.0
2012-08-22 09:30:00,56.49,56.55,56.32,56.37,166800.0,36.2967,36.3353,36.1875,36.2196,166800.0
2012-08-22 09:35:00,56.37,56.41,56.31,56.33,94200.0,36.2196,36.2453,36.1811,36.1939,94200.0
2012-08-22 09:40:00,56.33,56.4,56.3,56.36,67800.0,36.1939,36.2389,36.1747,36.2132,67800.0
2012-08-22 09:45:00,56.37,56.53,56.37,56.45,57900.0,36.2196,36.3224,36.2196,36.271,57900.0
2012-08-22 09:50:00,56.44,56.49,56.37,56.39,41900.0,36.2646,36.2967,36.2196,36.2325,41900.0
2012-08-22 09:55:00,56.4,56.46,56.33,56.45,31900.0,36.2389,36.2775,36.1939,36.271,31900.0
2012-08-22 10:00:00,56.45,56.46,56.37,56.46,109500.0,36.271,36.2775,36.2196,36.2775,109500.0
2012-08-22 10:05:00,56.44,56.5,56.41,56.47,45300.0,36.2646,36.3032,36.2453,36.2839,45300.0
2012-08-22 10:10:00,56.45,56.49,56.44,56.47,45900.0,36.271,36.2967,36.2646,36.2839,45900.0
2012-08-22 10:15:00,56.46,56.55,56.45,56.51,43200.0,36.2775,36.3353,36.271,36.3096,43200.0
2012-08-22 10:20:00,56.51,56.6,56.51,56.58,38500.0,36.3096,36.3674,36.3096,36.3546,38500.0
2012-08-22 10:25:00,56.59,56.6,56.55,56.59,42600.0,36.361,36.3674,36.3353,36.361,42600.0
2012-08-22 10:30:00,56.59,56.6,56.54,56.56,44500.0,36.361,36.3674,36.3289,36.3417,44500.0
2012-08-22 10:35:00,56.56,56.57,56.51,56.52,43400.0,36.3417,36.3481,36.3096,36.316,43400.0
2012-08-22 10:40:00,56.52,56.55,56.47,56.49,55800.0,36.316,36.3353,36.2839,36.2967,55800.0
2012-08-22 10:45:00,56.49,56.5,56.37,56.37,45600.0,36.2967,36.3032,36.2196,36.2196,45600.0
2012-08-22 10:50:00,56.38,56.38,56.3,56.3,55700.0,36.2261,36.2261,36.1747,36.1747,55700.0
2012-08-22 10:55:00,56.3,56.34,56.3,56.31,42100.0,36.1747,36.2004,36.1747,36.1811,42100.0
2012-08-22 11:00:00,56.31,56.35,56.25,56.34,72300.0,36.1811,36.2068,36.1425,36.2004,72300.0
2012-08-22 11:05:00,56.35,56.45,56.35,56.44,57000.0,36.2068,36.271,36.2068,36.2646,57000.0
2012-08-22 11:10:00,56.43,56.45,56.35,56.36,29500.0,36.2582,36.271,36.2068,36.2132,29500.0
2012-08-22 11:15:00,56.36,56.39,56.33,56.34,47100.0,36.2132,36.2325,36.1939,36.2004,47100.0
2012-08-22 11:20:00,56.35,56.37,56.32,56.34,33300.0,36.2068,36.2196,36.1875,36.2004,33300.0
2012-08-22 11:25:00,56.34,56.35,56.3,56.31,22700.0,36.2004,36.2068,36.1747,36.1811,22700.0
2012-08-22 11:30:00,56.31,56.31,56.24,56.25,34600.0,36.1811,36.1811,36.1361,36.1425,34600.0
2012-08-22 11:35:00,56.25,56.26,56.21,56.22,29100.0,36.1425,36.149,36.1168,36.1233,29100.0
2012-08-22 11:40:00,56.22,56.27,56.2,56.27,41200.0,36.1233,36.1554,36.1104,36.1554,41200.0
2012-08-22 11:45:00,56.27,56.29,56.23,56.29,32700.0,36.1554,36.1682,36.1297,36.1682,32700.0
2012-08-22 11:50:00,56.28,56.34,56.28,56.3,45000.0,36.1618,36.2004,36.1618,36.1747,45000.0
2012-08-22 11:55:00,56.29,56.38,56.29,56.38,31700.0,36.1682,36.2261,36.1682,36.2261,31700.0
2012-08-22 12:00:00,56.37,56.38,56.35,56.37,31200.0,36.2196,36.2261,36.2068,36.2196,31200.0
2012-08-22 12:05:00,56.36,56.37,56.31,56.32,18400.0,36.2132,36.2196,36.1811,36.1875,18400.0
2012-08-22 12:10:00,56.31,56.36,56.31,56.35,27400.0,36.1811,36.2132,36.1811,36.2068,27400.0
2012-08-22 12:15:00,56.34,56.35,56.33,56.35,20300.0,36.2004,36.2068,36.1939,36.2068,20300.0
2012-08-22 12:20:00,56.34,56.37,56.32,56.36,17000.0,36.2004,36.2196,36.1875,36.2132,17000.0
2012-08-22 12:25:00,56.35,56.38,56.35,56.37,16500.0,36.2068,36.2261,36.2068,36.2196,16500.0
2012-08-22 12:30:00,56.37,56.38,56.34,56.36,34600.0,36.2196,36.2261,36.2004,36.2132,34600.0
2012-08-22 12:35:00,56.35,56.39,56.35,56.39,56000.0,36.2068,36.2325,36.2068,36.2325,56000.0
2012-08-22 12:40:00,56.39,56.45,56.39,56.4,54800.0,36.2325,36.271,36.2325,36.2389,54800.0
2012-08-22 12:45:00,56.39,56.42,56.39,56.4,14700.0,36.2325,36.2518,36.2325,36.2389,14700.0
2012-08-22 12:50:00,56.41,56.42,56.39,56.41,37100.0,36.2453,36.2518,36.2325,36.2453,37100.0
2012-08-22 12:55:00,56.41,56.44,56.37,56.39,32200.0,36.2453,36.2646,36.2196,36.2325,32200.0
2012-08-22 13:00:00,56.39,56.4,56.37,56.37,19500.0,36.2325,36.2389,36.2196,36.2196,19500.0
2012-08-22 13:05:00,56.36,56.38,56.35,56.35,25700.0,36.2132,36.2261,36.2068,36.2068,25700.0
2012-08-22 13:10:00,56.36,56.38,56.35,56.38,26200.0,36.2132,36.2261,36.2068,36.2261,26200.0
2012-08-22 13:15:00,56.37,56.4,56.34,56.37,33700.0,36.2196,36.2389,36.2004,36.2196,33700.0
2012-08-22 13:20:00,56.37,56.44,56.36,56.43,33000.0,36.2196,36.2646,36.2132,36.2582,33000.0
2012-08-22 13:25:00,56.44,56.44,56.36,56.36,25800.0,36.2646,36.2646,36.2132,36.2132,25800.0
2012-08-22 13:30:00,56.36,56.38,56.34,56.37,52000.0,36.2132,36.2261,36.2004,36.2196,52000.0
2012-08-22 13:35:00,56.37,56.38,56.31,56.32,26400.0,36.2196,36.2261,36.1811,36.1875,26400.0
2012-08-22 13:40:00,56.32,56.36,56.29,56.31,49400.0,36.1875,36.2132,36.1682,36.1811,49400.0
2012-08-22 13:45:00,56.31,56.33,56.25,56.27,49400.0,36.1811,36.1939,36.1425,36.1554,49400.0
2012-08-22 13:50:00,56.28,56.3,56.22,56.23,26700.0,36.1618,36.1747,36.1233,36.1297,26700.0
2012-08-22 13:55:00,56.23,56.29,56.22,56.28,47500.0,36.1297,36.1682,36.1233,36.1618,47500.0
2012-08-22 14:00:00,56.28,56.5,56.28,56.46,117000.0,36.1618,36.3032,36.1618,36.2775,117000.0
2012-08-22 14:05:00,56.46,56.5,56.37,56.4,46800.0,36.2775,36.3032,36.2196,36.2389,46800.0
2012-08-22 14:10:00,56.39,56.48,56.39,56.42,65600.0,36.2325,36.2903,36.2325,36.2518,65600.0
2012-08-22 14:15:00,56.41,56.44,56.32,56.34,51400.0,36.2453,36.2646,36.1875,36.2004,51400.0
2012-08-22 14:20:00,56.34,56.4,56.32,56.33,33900.0,36.2004,36.2389,36.1875,36.1939,33900.0
2012-08-22 14:25:00,56.33,56.43,56.33,56.43,29500.0,36.1939,36.2582,36.1939,36.2582,29500.0
2012-08-22 14:30:00,56.43,56.53,56.4,56.52,41900.0,36.2582,36.3224,36.2389,36.316,41900.0
2012-08-22 14:35:00,56.52,56.6,56.48,56.55,39100.0,36.316,36.3674,36.2903,36.3353,39100.0
2012-08-22 14:40:00,56.55,56.63,56.54,56.62,41300.0,36.3353,36.3867,36.3289,36.3803,41300.0
2012-08-22 14:45:00,56.62,56.7,56.6,56.65,60000.0,36.3803,36.4317,36.3674,36.3995,60000.0
2012-08-22 14:50:00,56.65,56.7,56.64,56.66,45400.0,36.3995,36.4317,36.3931,36.406,45400.0
2012-08-22 14:55:00,56.66,56.74,56.65,56.73,63500.0,36.406,36.4574,36.3995,36.4509,63500.0
2012-08-22 15:00:00,56.71,56.74,56.69,56.73,52000.0,36.4381,36.4574,36.4252,36.4509,52000.0
2012-08-22 15:05:00,56.73,56.75,56.72,56.74,45600.0,36.4509,36.4638,36.4445,36.4574,45600.0
2012-08-22 15:10:00,56.75,56.78,56.66,56.68,56200.0,36.4638,36.4831,36.406,36.4188,56200.0
2012-08-22 15:15:00,56.69,56.73,56.67,56.69,57600.0,36.4252,36.4509,36.4124,36.4252,57600.0
2012-08-22 15:20:00,56.7,56.7,56.63,56.67,41000.0,36.4317,36.4317,36.3867,36.4124,41000.0
2012-08-22 15:25:00,56.67,56.69,56.63,56.67,66600.0,36.4124,36.4252,36.3867,36.4124,66600.0
2012-08-22 15:30:00,56.66,56.71,56.65,56.67,64700.0,36.406,36.4381,36.3995,36.4124,64700.0
2012-08-22 15:35:00,56.67,56.71,56.63,56.68,65700.0,36.4124,36.4381,36.3867,36.4188,65700.0
2012-08-22 15:40:00,56.68,56.73,56.67,56.7,85600.0,36.4188,36.4509,36.4124,36.4317,85600.0
2012-08-22 15:45:00,56.68,56.76,56.65,56.76,129700.0,36.4188,36.4702,36.3995,36.4702,129700.0
2012-08-22 15:50:00,56.75,56.77,56.71,56.72,77700.0,36.4638,36.4766,36.4381,36.4445,77700.0
2012-08-22 15:55:00,56.72,56.73,56.67,56.68,202800.0,36.4445,36.4509,36.4124,36.4188,202800.0
2012-08-23 09:30:00,56.65,56.65,56.41,56.5,94300.0,36.3995,36.3995,36.2453,36.3032,94300.0
2012-08-23 09:35:00,56.52,56.58,56.48,56.48,67800.0,36.316,36.3546,36.2903,36.2903,67800.0
2012-08-23 09:40:00,56.48,56.57,56.47,56.57,103400.0,36.2903,36.3481,36.2839,36.3481,103400.0
2012-08-23 09:45:00,56.57,56.6,56.48,56.5,67600.0,36.3481,36.3674,36.2903,36.3032,67600.0
2012-08-23 09:50:00,56.48,56.48,56.39,56.4,108200.0,36.2903,36.2903,36.2325,36.2389,108200.0
2012-08-23 09:55:00,56.39,56.41,56.25,56.28,93400.0,36.2325,36.2453,36.1425,36.1618,93400.0
2012-08-23 10:00:00,56.28,56.32,56.23,56.28,47900.0,36.1618,36.1875,36.1297,36.1618,47900.0
2012-08-23 10:05:00,56.28,56.43,56.28,56.33,106500.0,36.1618,36.2582,36.1618,36.1939,106500.0
2012-08-23 10:10:00,56.33,56.35,56.25,56.34,77400.0,36.1939,36.2068,36.1425,36.2004,77400.0
2012-08-23 10:15:00,56.33,56.37,56.3,56.31,28900.0,36.1939,36.2196,36.1747,36.1811,28900.0
2012-08-23 10:20:00,56.3,56.39,56.29,56.39,44900.0,36.1747,36.2325,36.1682,36.2325,44900.0
2012-08-23 10:25:00,56.39,56.47,56.37,56.43,29500.0,36.2325,36.2839,36.2196,36.2582,29500.0
2012-08-23 10:30:00,56.42,56.43,56.32,56.39,46100.0,36.2518,36.2582,36.1875,36.2325,46100.0
2012-08-23 10:35:00,56.38,56.43,56.37,56.4,31400.0,36.2261,36.2582,36.2196,36.2389,31400.0
2012-08-23 10:40:00,56.4,56.4,56.3,56.35,46100.0,36.2389,36.2389,36.1747,36.2068,46100.0
2012-08-23 10:45:00,56.34,56.42,56.32,56.36,59400.0,36.2004,36.2518,36.1875,36.2132,59400.0
2012-08-23 10:50:00,56.37,56.41,56.36,56.36,42600.0,36.2196,36.2453,36.2132,36.2132,42600.0
2012-08-23 10:55:00,56.36,56.37,56.3,56.36,71900.0,36.2132,36.2196,36.1747,36.2132,71900.0
2012-08-23 11:00:00,56.36,56.37,56.27,56.29,20900.0,36.2132,36.2196,36.1554,36.1682,20900.0
2012-08-23 11:05:00,56.29,56.33,56.25,56.3,192600.0,36.1682,36.1939,36.1425,36.1747,192600.0
2012-08-23 11:10:00,56.3,56.31,56.25,56.26,30400.0,36.1747,36.1811,36.1425,36.149,30400.0
2012-08-23 11:15:00,56.25,56.27,56.23,56.25,23200.0,36.1425,36.1554,36.1297,36.1425,23200.0
2012-08-23 11:20:00,56.25,56.29,56.21,56.29,34500.0,36.1425,36.1682,36.1168,36.1682,34500.0
2012-08-23 11:25:00,56.28,56.35,56.27,56.3,33600.0,36.1618,36.2068,36.1554,36.1747,33600.0
2012-08-23 11:30:00,56.31,56.33,56.24,56.25,42100.0,36.1811,36.1939,36.1361,36.1425,42100.0
2012-08-23 11:35:00,56.24,56.26,56.21,56.21,51900.0,36.1361,36.149,36.1168,36.1168,51900.0
2012-08-23 11:40:00,56.22,56.25,56.22,56.22,26800.0,36.1233,36.1425,36.1233,36.1233,26800.0
2012-08-23 11:45:00,56.22,56.23,56.2,56.22,29600.0,36.1233,36.1297,36.1104,36.1233,29600.0
2012-08-23 11:50:00,56.21,56.23,56.19,56.2,48700.0,36.1168,36.1297,36.104,36.1104,48700.0
2012-08-23 11:55:00,56.21,56.25,56.2,56.23,16700.0,36.1168,36.1425,36.1104,36.1297,16700.0
2012-08-23 12:00:00,56.23,56.24,56.15,56.17,39900.0,36.1297,36.1361,36.0783,36.0911,39900.0
2012-08-23 12:05:00,56.17,56.23,56.15,56.21,33600.0,36.0911,36.1297,36.0783,36.1168,33600.0
2012-08-23 12:10:00,56.21,56.22,56.15,56.16,29100.0,36.1168,36.1233,36.0783,36.0847,29100.0
2012-08-23 12:15:00,56.15,56.2,56.14,56.17,28600.0,36.0783,36.1104,36.0719,36.0911,28600.0
2012-08-23 12:20:00,56.17,56.2,56.11,56.18,29000.0,36.0911,36.1104,36.0526,36.0976,29000.0
2012-08-23 12:25:00,56.18,56.21,56.15,56.21,18700.0,36.0976,36.1168,36.0783,36.1168,18700.0
2012-08-23 12:30:00,56.21,56.24,56.21,56.24,15400.0,36.1168,36.1361,36.1168,36.1361,15400.0
2012-08-23 12:35:00,56.24,56.24,56.2,56.22,30900.0,36.1361,36.1361,36.1104,36.1233,30900.0
2012-08-23 12:40:00,56.22,56.26,56.21,56.25,30900.0,36.1233,36.149,36.1168,36.1425,30900.0
2012-08-23 12:45:00,56.24,56.25,56.21,56.24,16500.0,36.1361,36.1425,36.1168,36.1361,16500.0
2012-08-23 12:50:00,56.23,56.24,56.18,56.19,18200.0,36.1297,36.1361,36.0976,36.104,18200.0
2012-08-23 12:55:00,56.2,56.21,56.16,56.17,30000.0,36.1104,36.1168,36.0847,36.0911,30000.0
2012-08-23 13:00:00,56.17,56.19,56.12,56.19,43000.0,36.0911,36.104,36.059,36.104,43000.0
2012-08-23 13:05:00,56.18,56.2,56.17,56.19,17100.0,36.0976,36.1104,36.0911,36.104,17100.0
2012-08-23 13:10:00,56.19,56.2,56.08,56.09,43300.0,36.104,36.1104,36.0333,36.0397,43300.0
2012-08-23 13:15:00,56.09,56.14,56.08,56.12,30400.0,36.0397,36.0719,36.0333,36.059,30400.0
2012-08-23 13:20:00,56.11,56.12,56.08,56.08,45700.0,36.0526,36.059,36.0333,36.0333,45700.0
2012-08-23 13:25:00,56.08,56.13,56.06,56.11,44500.0,36.0333,36.0654,36.0204,36.0526,44500.0
2012-08-23 13:30:00,56.1,56.17,56.08,56.16,31200.0,36.0462,36.0911,36.0333,36.0847,31200.0
2012-08-23 13:35:00,56.16,56.18,56.15,56.15,60200.0,36.0847,36.0976,36.0783,36.0783,60200.0
2012-08-23 13:40:00,56.14,56.21,56.14,56.19,47700.0,36.0719,36.1168,36.0719,36.104,47700.0
2012-08-23 13:45:00,56.19,56.24,56.18,56.23,47500.0,36.104,36.1361,36.0976,36.1297,47500.0
2012-08-23 13:50:00,56.23,56.23,56.19,56.21,42100.0,36.1297,36.1297,36.104,36.1168,42100.0
2012-08-23 13:55:00,56.21,56.22,56.17,56.19,31100.0,36.1168,36.1233,36.0911,36.104,31100.0
2012-08-23 14:00:00,56.2,56.22,56.18,56.19,46000.0,36.1104,36.1233,36.0976,36.104,46000.0
2012-08-23 14:05:00,56.19,56.21,56.18,56.21,21700.0,36.104,36.1168,36.0976,36.1168,21700.0
2012-08-23 14:10:00,56.22,56.23,56.2,56.22,39700.0,36.1233,36.1297,36.1104,36.1233,39700.0
2012-08-23 14:15:00,56.22,56.23,56.2,56.23,31700.0,36.1233,36.1297,36.1104,36.1297,31700.0
2012-08-23 14:20:00,56.22,56.23,56.2,56.21,34900.0,36.1233,36.1297,36.1104,36.1168,34900.0
2012-08-23 14:25:00,56.21,56.23,56.2,56.22,37100.0,36.1168,36.1297,36.1104,36.1233,37100.0
2012-08-23 14:30:00,56.21,56.23,56.21,56.21,20900.0,36.1168,36.1297,36.1168,36.1168,20900.0
2012-08-23 14:35:00,56.21,56.25,56.21,56.23,32800.0,36.1168,36.1425,36.1168,36.1297,32800.0
2012-08-23 14:40:00,56.24,56.3,56.22,56.3,61800.0,36.1361,36.1747,36.1233,36.1747,61800.0
2012-08-23 14:45:00,56.29,56.36,56.28,56.34,56500.0,36.1682,36.2132,36.1618,36.2004,56500.0
2012-08-23 14:50:00,56.34,56.35,56.26,56.27,30500.0,36.2004,36.2068,36.149,36.1554,30500.0
2012-08-23 14:55:00,56.28,56.32,56.24,56.25,34300.0,36.1618,36.1875,36.1361,36.1425,34300.0
2012-08-23 15:00:00,56.25,56.26,56.2,56.21,28900.0,36.1425,36.149,36.1104,36.1168,28900.0
2012-08-23 15:05:00,56.21,56.31,56.21,56.31,51400.0,36.1168,36.1811,36.1168,36.1811,51400.0
2012-08-23 15:10:00,56.31,56.32,56.25,56.3,32000.0,36.1811,36.1875,36.1425,36.1747,32000.0
2012-08-23 15:15:00,56.29,56.33,56.28,56.3,45400.0,36.1682,36.1939,36.1618,36.1747,45400.0
2012-08-23 15:20:00,56.3,56.31,56.22,56.23,44700.0,36.1747,36.1811,36.1233,36.1297,44700.0
2012-08-23 15:25:00,56.24,56.27,56.21,56.25,42200.0,36.1361,36.1554,36.1168,36.1425,42200.0
2012-08-23 15:30:00,56.25,56.28,56.22,56.26,51600.0,36.1425,36.1618,36.1233,36.149,51600.0
2012-08-23 15:35:00,56.25,56.28,56.22,56.27,81800.0,36.1425,36.1618,36.1233,36.1554,81800.0
2012-08-23 15:40:00,56.27,56.3,56.25,56.25,76700.0,36.1554,36.1747,36.1425,36.1425,76700.0
2012-08-23 15:45:00,56.26,56.29,56.23,56.23,104000.0,36.149,36.1682,36.1297,36.1297,104000.0
2012-08-23 15:50:00,56.23,56.24,56.16,56.17,169900.0,36.1297,36.1361,36.0847,36.0911,169900.0
2012-08-23 15:55:00,56.17,56.2,56.14,56.17,263300.0,36.0911,36.1104,36.0719,36.0911,263300.0
2012-08-24 09:30:00,56.07,56.13,56.0,56.03,128600.0,36.0269,36.0654,35.9819,36.0012,128600.0
2012-08-24 09:35:00,56.03,56.04,55.92,55.93,71600.0,36.0012,36.0076,35.9305,35.9369,71600.0
2012-08-24 09:40:00,55.93,55.94,55.88,55.88,80500.0,35.9369,35.9433,35.9048,35.9048,80500.0
2012-08-24 09:45:00,55.88,55.91,55.86,55.88,52100.0,35.9048,35.9241,35.8919,35.9048,52100.0
2012-08-24 09:50:00,55.87,55.87,55.78,55.84,84600.0,35.8984,35.8984,35.8405,35.8791,84600.0
2012-08-24 09:55:00,55.84,55.84,55.8,55.82,32200.0,35.8791,35.8791,35.8534,35.8662,32200.0
2012-08-24 10:00:00,55.82,55.87,55.81,55.84,60700.0,35.8662,35.8984,35.8598,35.8791,60700.0
2012-08-24 10:05:00,55.85,55.92,55.82,55.9,61200.0,35.8855,35.9305,35.8662,35.9176,61200.0
2012-08-24 10:10:00,55.91,55.94,55.87,55.91,78900.0,35.9241,35.9433,35.8984,35.9241,78900.0
2012-08-24 10:15:00,55.9,55.92,55.88,55.9,19500.0,35.9176,35.9305,35.9048,35.9176,19500.0
2012-08-24 10:20:00,55.9,55.93,55.87,55.88,28100.0,35.9176,35.9369,35.8984,35.9048,28100.0
2012-08-24 10:25:00,55.89,55.94,55.85,55.88,86900.0,35.9112,35.9433,35.8855,35.9048,86900.0
2012-08-24 10:30:00,55.88,55.97,55.88,55.95,114500.0,35.9048,35.9626,35.9048,35.9498,114500.0
2012-08-24 10:35:00,55.96,56.01,55.93,56.01,84500.0,35.9562,35.9883,35.9369,35.9883,84500.0
2012-08-24 10:40:00,56.02,56.03,55.95,55.97,17600.0,35.9947,36.0012,35.9498,35.9626,17600.0
2012-08-24 10:45:00,55.98,56.05,55.95,55.98,42400.0,35.969,36.014,35.9498,35.969,42400.0
2012-08-24 10:50:00,55.97,56.01,55.95,55.99,25400.0,35.9626,35.9883,35.9498,35.9755,25400.0
2012-08-24 10:55:00,56.0,56.0,55.95,55.97,34200.0,35.9819,35.9819,35.9498,35.9626,34200.0
2012-08-24 11:00:00,55.98,56.08,55.97,56.08,125200.0,35.969,36.0333,35.9626,36.0333,125200.0
2012-08-24 11:05:00,56.08,56.11,56.06,56.09,38500.0,36.0333,36.0526,36.0204,36.0397,38500.0
2012-08-24 11:10:00,56.08,56.11,56.05,56.09,43200.0,36.0333,36.0526,36.014,36.0397,43200.0
2012-08-24 11:15:00,56.09,56.28,56.09,56.26,83200.0,36.0397,36.1618,36.0397,36.149,83200.0
2012-08-24 11:20:00,56.27,56.32,56.19,56.2,72100.0,36.1554,36.1875,36.104,36.1104,72100.0
2012-08-24 11:25:00,56.2,56.25,56.13,56.14,28800.0,36.1104,36.1425,36.0654,36.0719,28800.0
2012-08-24 11:30:00,56.15,56.21,56.15,56.18,29600.0,36.0783,36.1168,36.0783,36.0976,29600.0
2012-08-24 11:35:00,56.18,56.2,56.14,56.17,24900.0,36.0976,36.1104,36.0719,36.0911,24900.0
2012-08-24 11:40:00,56.17,56.18,56.1,56.11,21900.0,36.0911,36.0976,36.0462,36.0526,21900.0
2012-08-24 11:45:00,56.12,56.18,56.11,56.15,14600.0,36.059,36.0976,36.0526,36.0783,14600.0
2012-08-24 11:50:00,56.14,56.15,56.11,56.11,19700.0,36.0719,36.0783,36.0526,36.0526,19700.0
2012-08-24 11:55:00,56.12,56.14,56.11,56.12,17100.0,36.059,36.0719,36.0526,36.059,17100.0
2012-08-24 12:00:00,56.12,56.16,56.11,56.14,18200.0,36.059,36.0847,36.0526,36.0719,18200.0
2012-08-24 12:05:00,56.14,56.18,56.14,56.15,25400.0,36.0719,36.0976,36.0719,36.0783,25400.0
2012-08-24 12:10:00,56.15,56.16,56.14,56.15,12200.0,36.0783,36.0847,36.0719,36.0783,12200.0
2012-08-24 12:15:00,56.15,56.17,56.14,56.14,16800.0,36.0783,36.0911,36.0719,36.0719,16800.0
2012-08-24 12:20:00,56.15,56.17,56.15,56.15,14600.0,36.0783,36.0911,36.0783,36.0783,14600.0
2012-08-24 12:25:00,56.15,56.21,56.15,56.19,17200.0,36.0783,36.1168,36.0783,36.104,17200.0
2012-08-24 12:30:00,56.19,56.22,56.18,56.21,18900.0,36.104,36.1233,36.0976,36.1168,18900.0
2012-08-24 12:35:00,56.22,56.24,56.18,56.21,40200.0,36.1233,36.1361,36.0976,36.1168,40200.0
2012-08-24 12:40:00,56.22,56.24,56.2,56.24,15200.0,36.1233,36.1361,36.1104,36.1361,15200.0
2012-08-24 12:45:00,56.25,56.27,56.24,56.25,26100.0,36.1425,36.1554,36.1361,36.1425,26100.0
2012-08-24 12:50:00,56.24,56.27,56.24,56.25,21900.0,36.1361,36.1554,36.1361,36.1425,21900.0
2012-08-24 12:55:00,56.26,56.27,56.24,56.26,18200.0,36.149,36.1554,36.1361,36.149,18200.0
2012-08-24 13:00:00,56.26,56.26,56.24,56.24,13900.0,36.149,36.149,36.1361,36.1361,13900.0
2012-08-24 13:05:00,56.24,56.25,56.21,56.24,25300.0,36.1361,36.1425,36.1168,36.1361,25300.0
2012-08-24 13:10:00,56.24,56.27,56.23,56.27,17200.0,36.1361,36.1554,36.1297,36.1554,17200.0
2012-08-24 13:15:00,56.27,56.3,56.27,56.29,27100.0,36.1554,36.1747,36.1554,36.1682,27100.0
2012-08-24 13:20:00,56.29,56.31,56.25,56.25,23600.0,36.1682,36.1811,36.1425,36.1425,23600.0
2012-08-24 13:25:00,56.26,56.26,56.24,56.26,21900.0,36.149,36.149,36.1361,36.149,21900.0
2012-08-24 13:30:00,56.25,56.31,56.25,56.3,45400.0,36.1425,36.1811,36.1425,36.1747,45400.0
2012-08-24 13:35:00,56.3,56.32,56.29,56.31,38500.0,36.1747,36.1875,36.1682,36.1811,38500.0
2012-08-24 13:40:00,56.32,56.36,56.3,56.35,29500.0,36.1875,36.2132,36.1747,36.2068,29500.0
2012-08-24 13:45:00,56.35,56.41,56.35,56.36,41500.0,36.2068,36.2453,36.2068,36.2132,41500.0
2012-08-24 13:50:00,56.37,56.4,56.37,56.39,22200.0,36.2196,36.2389,36.2196,36.2325,22200.0
2012-08-24 13:55:00,56.39,56.4,56.34,56.35,32900.0,36.2325,36.2389,36.2004,36.2068,32900.0
2012-08-24 14:00:00,56.35,56.35,56.32,56.33,29200.0,36.2068,36.2068,36.1875,36.1939,29200.0
2012-08-24 14:05:00,56.33,56.34,56.28,56.3,80500.0,36.1939,36.2004,36.1618,36.1747,80500.0
2012-08-24 14:10:00,56.31,56.34,56.29,56.29,167300.0,36.1811,36.2004,36.1682,36.1682,167300.0
2012-08-24 14:15:00,56.29,56.29,56.26,56.27,14500.0,36.1682,36.1682,36.149,36.1554,14500.0
2012-08-24 14:20:00,56.26,56.29,56.25,56.27,29500.0,36.149,36.1682,36.1425,36.1554,29500.0
2012-08-24 14:25:00,56.28,56.28,56.26,56.27,12700.0,36.1618,36.1618,36.149,36.1554,12700.0
2012-08-24 14:30:00,56.26,56.26,56.24,56.24,14000.0,36.149,36.149,36.1361,36.1361,14000.0
2012-08-24 14:35:00,56.25,56.25,56.15,56.15,19200.0,36.1425,36.1425,36.0783,36.0783,19200.0
2012-08-24 14:40:00,56.15,56.2,56.15,56.19,43200.0,36.0783,36.1104,36.0783,36.104,43200.0
2012-08-24 14:45:00,56.18,56.2,56.14,56.14,24100.0,36.0976,36.1104,36.0719,36.0719,24100.0
2012-08-24 14:50:00,56.15,56.18,56.12,56.16,32800.0,36.0783,36.0976,36.059,36.0847,32800.0
2012-08-24 14:55:00,56.16,56.18,56.16,56.17,15800.0,36.0847,36.0976,36.0847,36.0911,15800.0
2012-08-24 15:00:00,56.16,56.21,56.15,56.18,34800.0,36.0847,36.1168,36.0783,36.0976,34800.0
2012-08-24 15:05:00,56.18,56.19,56.15,56.17,38100.0,36.0976,36.104,36.0783,36.0911,38100.0
2012-08-24 15:10:00,56.17,56.24,56.17,56.23,34200.0,36.0911,36.1361,36.0911,36.1297,34200.0
2012-08-24 15:15:00,56.23,56.27,56.2,56.27,40400.0,36.1297,36.1554,36.1104,36.1554,40400.0
2012-08-24 15:20:00,56.28,56.28,56.21,56.24,41100.0,36.1618,36.1618,36.1168,36.1361,41100.0
2012-08-24 15:25:00,56.25,56.33,56.25,56.31,70000.0,36.1425,36.1939,36.1425,36.1811,70000.0
2012-08-24 15:30:00,56.3,56.31,56.27,56.29,50300.0,36.1747,36.1811,36.1554,36.1682,50300.0
2012-08-24 15:35:00,56.28,56.34,56.23,56.33,48800.0,36.1618,36.2004,36.1297,36.1939,48800.0
2012-08-24 15:40:00,56.33,56.38,56.3,56.36,76900.0,36.1939,36.2261,36.1747,36.2132,76900.0
2012-08-24 15:45:00,56.37,56.45,56.37,56.39,85900.0,36.2196,36.271,36.2196,36.2325,85900.0
2012-08-24 15:50:00,56.4,56.4,56.31,56.33,122400.0,36.2389,36.2389,36.1811,36.1939,122400.0
2012-08-24 15:55:00,56.33,56.36,56.29,56.36,212400.0,36.1939,36.2132,36.1682,36.2132,212400.0
2012-08-27 09:30:00,56.42,56.5,56.4,56.49,106000.0,36.2518,36.3032,36.2389,36.2967,106000.0
2012-08-27 09:35:00,56.49,56.52,56.39,56.4,77500.0,36.2967,36.316,36.2325,36.2389,77500.0
2012-08-27 09:40:00,56.39,56.39,56.33,56.34,97800.0,36.2325,36.2325,36.1939,36.2004,97800.0
2012-08-27 09:45:00,56.35,56.45,56.35,56.44,53900.0,36.2068,36.271,36.2068,36.2646,53900.0
2012-08-27 09:50:00,56.43,56.49,56.4,56.49,110500.0,36.2582,36.2967,36.2389,36.2967,110500.0
2012-08-27 09:55:00,56.49,56.55,56.48,56.53,39100.0,36.2967,36.3353,36.2903,36.3224,39100.0
2012-08-27 10:00:00,56.52,56.57,56.49,56.56,54800.0,36.316,36.3481,36.2967,36.3417,54800.0
2012-08-27 10:05:00,56.57,56.57,56.5,56.57,26200.0,36.3481,36.3481,36.3032,36.3481,26200.0
2012-08-27 10:10:00,56.58,56.6,56.48,56.5,50300.0,36.3546,36.3674,36.2903,36.3032,50300.0
2012-08-27 10:15:00,56.5,56.55,56.49,56.54,36300.0,36.3032,36.3353,36.2967,36.3289,36300.0
2012-08-27 10:20:00,56.52,56.54,56.5,56.53,18700.0,36.316,36.3289,36.3032,36.3224,18700.0
2012-08-27 10:25:00,56.53,56.54,56.48,56.5,26900.0,36.3224,36.3289,36.2903,36.3032,26900.0
2012-08-27 10:30:00,56.49,56.51,56.44,56.45,27400.0,36.2967,36.3096,36.2646,36.271,27400.0
2012-08-27 10:35:00,56.45,56.5,56.42,56.45,26400.0,36.271,36.3032,36.2518,36.271,26400.0
2012-08-27 10:40:00,56.46,56.49,56.44,56.49,26100.0,36.2775,36.2967,36.2646,36.2967,26100.0
2012-08-27 10:45:00,56.49,56.52,56.49,56.51,26900.0,36.2967,36.316,36.2967,36.3096,26900.0
2012-08-27 10:50:00,56.51,56.54,56.48,56.49,27800.0,36.3096,36.3289,36.2903,36.2967,27800.0
2012-08-27 10:55:00,56.48,56.54,56.47,56.52,33100.0,36.2903,36.3289,36.2839,36.316,33100.0
2012-08-27 11:00:00,56.52,56.54,56.49,56.53,24000.0,36.316,36.3289,36.2967,36.3224,24000.0
2012-08-27 11:05:00,56.54,56.63,56.54,56.62,46300.0,36.3289,36.3867,36.3289,36.3803,46300.0
2012-08-27 11:10:00,56.61,56.62,56.58,56.62,19700.0,36.3738,36.3803,36.3546,36.3803,19700.0
2012-08-27 11:15:00,56.63,56.73,56.63,56.72,44800.0,36.3867,36.4509,36.3867,36.4445,44800.0
2012-08-27 11:20:00,56.72,56.74,56.65,56.66,35000.0,36.4445,36.4574,36.3995,36.406,35000.0
2012-08-27 11:25:00,56.67,56.7,56.66,56.68,23600.0,36.4124,36.4317,36.406,36.4188,23600.0
2012-08-27 11:30:00,56.69,56.74,56.67,56.67,21000.0,36.4252,36.4574,36.4124,36.4124,21000.0
2012-08-27 11:35:00,56.67,56.72,56.67,56.7,26500.0,36.4124,36.4445,36.4124,36.4317,26500.0
2012-08-27 11:40:00,56.7,56.7,56.67,56.69,23800.0,36.4317,36.4317,36.4124,36.4252,23800.0
2012-08-27 11:45:00,56.7,56.72,56.69,56.71,13900.0,36.4317,36.4445,36.4252,36.4381,13900.0
2012-08-27 11:50:00,56.71,56.71,56.67,56.69,18000.0,36.4381,36.4381,36.4124,36.4252,18000.0
2012-08-27 11:55:00,56.7,56.71,56.67,56.7,25600.0,36.4317,36.4381,36.4124,36.4317,25600.0
2012-08-27 12:00:00,56.7,56.71,56.68,56.7,26800.0,36.4317,36.4381,36.4188,36.4317,26800.0
2012-08-27 12:05:00,56.7,56.71,56.68,56.7,13700.0,36.4317,36.4381,36.4188,36.4317,13700.0
2012-08-27 12:10:00,56.7,56.74,56.69,56.73,15300.0,36.4317,36.4574,36.4252,36.4509,15300.0
2012-08-27 12:15:00,56.74,56.77,56.72,56.74,38000.0,36.4574,36.4766,36.4445,36.4574,38000.0
2012-08-27 12:20:00,56.74,56.77,56.71,56.71,21800.0,36.4574,36.4766,36.4381,36.4381,21800.0
2012-08-27 12:25:00,56.71,56.72,56.68,56.7,21500.0,36.4381,36.4445,36.4188,36.4317,21500.0
2012-08-27 12:30:00,56.69,56.7,56.66,56.67,14800.0,36.4252,36.4317,36.406,36.4124,14800.0
2012-08-27 12:35:00,56.66,56.7,56.66,56.67,24100.0,36.406,36.4317,36.406,36.4124,24100.0
2012-08-27 12:40:00,56.66,56.7,56.62,56.7,84200.0,36.406,36.4317,36.3803,36.4317,84200.0
2012-08-27 12:45:00,56.69,56.7,56.66,56.68,18300.0,36.4252,36.4317,36.406,36.4188,18300.0
2012-08-27 12:50:00,56.67,56.68,56.66,56.67,13300.0,36.4124,36.4188,36.406,36.4124,13300.0
2012-08-27 12:55:00,56.68,56.69,56.65,56.68,27700.0,36.4188,36.4252,36.3995,36.4188,27700.0
2012-08-27 13:00:00,56.68,56.71,56.67,56.7,20200.0,36.4188,36.4381,36.4124,36.4317,20200.0
2012-08-27 13:05:00,56.7,56.7,56.66,56.66,14700.0,36.4317,36.4317,36.406,36.406,14700.0
2012-08-27 13:10:00,56.65,56.7,56.63,56.68,90700.0,36.3995,36.4317,36.3867,36.4188,90700.0
2012-08-27 13:15:00,56.68,56.7,56.65,56.67,50400.0,36.4188,36.4317,36.3995,36.4124,50400.0
2012-08-27 13:20:00,56.68,56.7,56.65,56.68,29300.0,36.4188,36.4317,36.3995,36.4188,29300.0
2012-08-27 13:25:00,56.68,56.69,56.65,56.67,17400.0,36.4188,36.4252,36.3995,36.4124,17400.0
2012-08-27 13:30:00,56.68,56.68,56.65,56.66,17200.0,36.4188,36.4188,36.3995,36.406,17200.0
2012-08-27 13:35:00,56.65,56.66,56.62,56.63,18000.0,36.3995,36.406,36.3803,36.3867,18000.0
2012-08-27 13:40:00,56.62,56.63,56.56,56.6,25400.0,36.3803,36.3867,36.3417,36.3674,25400.0
2012-08-27 13:45:00,56.59,56.6,56.56,56.56,15500.0,36.361,36.3674,36.3417,36.3417,15500.0
2012-08-27 13:50:00,56.56,56.6,56.56,56.58,33800.0,36.3417,36.3674,36.3417,36.3546,33800.0
2012-08-27 13:55:00,56.57,56.58,56.55,56.57,15000.0,36.3481,36.3546,36.3353,36.3481,15000.0
2012-08-27 14:00:00,56.57,56.6,56.56,56.56,20200.0,36.3481,36.3674,36.3417,36.3417,20200.0
2012-08-27 14:05:00,56.57,56.59,56.55,56.56,14800.0,36.3481,36.361,36.3353,36.3417,14800.0
2012-08-27 14:10:00,56.56,56.57,56.54,56.54,15500.0,36.3417,36.3481,36.3289,36.3289,15500.0
2012-08-27 14:15:00,56.54,56.56,56.48,56.5,42300.0,36.3289,36.3417,36.2903,36.3032,42300.0
2012-08-27 14:20:00,56.51,56.55,56.51,56.51,24800.0,36.3096,36.3353,36.3096,36.3096,24800.0
2012-08-27 14:25:00,56.52,56.54,56.5,56.52,20200.0,36.316,36.3289,36.3032,36.316,20200.0
2012-08-27 14:30:00,56.51,56.53,56.5,56.52,26200.0,36.3096,36.3224,36.3032,36.316,26200.0
2012-08-27 14:35:00,56.51,56.52,56.48,56.51,23400.0,36.3096,36.316,36.2903,36.3096,23400.0
2012-08-27 14:40:00,56.52,56.52,56.5,56.5,25900.0,36.316,36.316,36.3032,36.3032,25900.0
2012-08-27 14:45:00,56.51,56.51,56.46,56.47,42400.0,36.3096,36.3096,36.2775,36.2839,42400.0
2012-08-27 14:50:00,56.47,56.49,56.46,56.48,25300.0,36.2839,36.2967,36.2775,36.2903,25300.0
2012-08-27 14:55:00,56.48,56.52,56.47,56.48,24600.0,36.2903,36.316,36.2839,36.2903,24600.0
2012-08-27 15:00:00,56.48,56.53,56.47,56.5,37400.0,36.2903,36.3224,36.2839,36.3032,37400.0
2012-08-27 15:05:00,56.5,56.51,56.43,56.47,36900.0,36.3032,36.3096,36.2582,36.2839,36900.0
2012-08-27 15:10:00,56.46,56.46,56.42,56.45,29200.0,36.2775,36.2775,36.2518,36.271,29200.0
2012-08-27 15:15:00,56.46,56.46,56.39,56.41,45200.0,36.2775,36.2775,36.2325,36.2453,45200.0
2012-08-27 15:20:00,56.41,56.42,56.37,56.38,44300.0,36.2453,36.2518,36.2196,36.2261,44300.0
2012-08-27 15:25:00,56.38,56.42,56.36,56.4,110800.0,36.2261,36.2518,36.2132,36.2389,110800.0
2012-08-27 15:30:00,56.4,56.44,56.36,56.38,61700.0,36.2389,36.2646,36.2132,36.2261,61700.0
2012-08-27 15:35:00,56.39,56.41,56.33,56.34,97000.0,36.2325,36.2453,36.1939,36.2004,97000.0
2012-08-27 15:40:00,56.34,56.39,56.33,56.38,42800.0,36.2004,36.2325,36.1939,36.2261,42800.0
2012-08-27 15:45:00,56.38,56.43,56.37,56.41,74700.0,36.2261,36.2582,36.2196,36.2453,74700.0
2012-08-27 15:50:00,56.41,56.43,56.36,56.38,88900.0,36.2453,36.2582,36.2132,36.2261,88900.0
2012-08-27 15:55:00,56.37,56.39,56.34,56.38,134400.0,36.2196,36.2325,36.2004,36.2261,134400.0
2012-08-28 09:30:00,56.44,56.46,56.31,56.39,112500.0,36.2646,36.2775,36.1811,36.2325,112500.0
2012-08-28 09:35:00,56.38,56.63,56.36,56.62,38500.0,36.2261,36.3867,36.2132,36.3803,38500.0
2012-08-28 09:40:00,56.63,56.63,56.47,56.48,35100.0,36.3867,36.3867,36.2839,36.2903,35100.0
2012-08-28 09:45:00,56.48,56.49,56.41,56.44,60000.0,36.2903,36.2967,36.2453,36.2646,60000.0
2012-08-28 09:50:00,56.45,56.57,56.42,56.45,48500.0,36.271,36.3481,36.2518,36.271,48500.0
2012-08-28 09:55:00,56.44,56.44,56.3,56.34,42100.0,36.2646,36.2646,36.1747,36.2004,42100.0
2012-08-28 10:00:00,56.32,56.39,56.27,56.34,50400.0,36.1875,36.2325,36.1554,36.2004,50400.0
2012-08-28 10:05:00,56.33,56.42,56.29,56.35,43100.0,36.1939,36.2518,36.1682,36.2068,43100.0
2012-08-28 10:10:00,56.36,56.41,56.34,56.38,71600.0,36.2132,36.2453,36.2004,36.2261,71600.0
2012-08-28 10:15:00,56.37,56.46,56.35,56.45,30700.0,36.2196,36.2775,36.2068,36.271,30700.0
2012-08-28 10:20:00,56.45,56.59,56.45,56.54,46100.0,36.271,36.361,36.271,36.3289,46100.0
2012-08-28 10:25:00,56.55,56.56,56.5,56.56,27400.0,36.3353,36.3417,36.3032,36.3417,27400.0
2012-08-28 10:30:00,56.56,56.61,56.54,56.54,57600.0,36.3417,36.3738,36.3289,36.3289,57600.0
2012-08-28 10:35:00,56.55,56.62,56.53,56.62,39200.0,36.3353,36.3803,36.3224,36.3803,39200.0
2012-08-28 10:40:00,56.61,56.63,56.56,56.6,35500.0,36.3738,36.3867,36.3417,36.3674,35500.0
2012-08-28 10:45:00,56.6,56.63,56.56,56.59,45300.0,36.3674,36.3867,36.3417,36.361,45300.0
2012-08-28 10:50:00,56.58,56.63,56.58,56.61,34100.0,36.3546,36.3867,36.3546,36.3738,34100.0
2012-08-28 10:55:00,56.6,56.61,56.49,56.49,39600.0,36.3674,36.3738,36.2967,36.2967,39600.0
2012-08-28 11:00:00,56.49,56.58,56.48,56.58,42200.0,36.2967,36.3546,36.2903,36.3546,42200.0
2012-08-28 11:05:00,56.58,56.6,56.53,56.59,73700.0,36.3546,36.3674,36.3224,36.361,73700.0
2012-08-28 11:10:00,56.59,56.63,56.55,56.56,145300.0,36.361,36.3867,36.3353,36.3417,145300.0
2012-08-28 11:15:00,56.56,56.59,56.52,56.57,36300.0,36.3417,36.361,36.316,36.3481,36300.0
2012-08-28 11:20:00,56.57,56.58,56.5,56.53,24700.0,36.3481,36.3546,36.3032,36.3224,24700.0
2012-08-28 11:25:00,56.52,56.6,56.52,56.6,46100.0,36.316,36.3674,36.316,36.3674,46100.0
2012-08-28 11:30:00,56.59,56.6,56.56,56.57,17600.0,36.361,36.3674,36.3417,36.3481,17600.0
2012-08-28 11:35:00,56.57,56.61,56.55,56.57,31800.0,36.3481,36.3738,36.3353,36.3481,31800.0
2012-08-28 11:40:00,56.57,56.57,56.48,56.5,87800.0,36.3481,36.3481,36.2903,36.3032,87800.0
2012-08-28 11:45:00,56.5,56.57,56.5,56.54,21900.0,36.3032,36.3481,36.3032,36.3289,21900.0
2012-08-28 11:50:00,56.55,56.56,56.52,56.55,22600.0,36.3353,36.3417,36.316,36.3353,22600.0
2012-08-28 11:55:00,56.55,56.59,56.52,56.57,23600.0,36.3353,36.361,36.316,36.3481,23600.0
2012-08-28 12:00:00,56.57,56.62,56.57,56.58,29900.0,36.3481,36.3803,36.3481,36.3546,29900.0
2012-08-28 12:05:00,56.57,56.61,56.57,56.59,29800.0,36.3481,36.3738,36.3481,36.361,29800.0
2012-08-28 12:10:00,56.58,56.62,56.57,56.59,63600.0,36.3546,36.3803,36.3481,36.361,63600.0
2012-08-28 12:15:00,56.58,56.62,56.57,56.58,22000.0,36.3546,36.3803,36.3481,36.3546,22000.0
2012-08-28 12:20:00,56.58,56.62,56.55,56.58,24800.0,36.3546,36.3803,36.3353,36.3546,24800.0
2012-08-28 12:25:00,56.57,56.6,56.56,56.57,12000.0,36.3481,36.3674,36.3417,36.3481,12000.0
2012-08-28 12:30:00,56.58,56.6,56.55,56.57,70500.0,36.3546,36.3674,36.3353,36.3481,70500.0
2012-08-28 12:35:00,56.57,56.61,56.57,56.6,52800.0,36.3481,36.3738,36.3481,36.3674,52800.0
2012-08-28 12:40:00,56.6,56.6,56.55,56.55,28700.0,36.3674,36.3674,36.3353,36.3353,28700.0
2012-08-28 12:45:00,56.55,56.56,56.52,56.53,49600.0,36.3353,36.3417,36.316,36.3224,49600.0
2012-08-28 12:50:00,56.53,56.55,56.52,56.52,32200.0,36.3224,36.3353,36.316,36.316,32200.0
2012-08-28 12:55:00,56.53,56.56,56.52,56.54,23600.0,36.3224,36.3417,36.316,36.3289,23600.0
2012-08-28 13:00:00,56.55,56.56,56.48,56.48,43500.0,36.3353,36.3417,36.2903,36.2903,43500.0
2012-08-28 13:05:00,56.49,56.5,56.47,56.48,42700.0,36.2967,36.3032,36.2839,36.2903,42700.0
2012-08-28 13:10:00,56.47,56.48,56.46,56.47,28300.0,36.2839,36.2903,36.2775,36.2839,28300.0
2012-08-28 13:15:00,56.47,56.49,56.45,56.45,29300.0,36.2839,36.2967,36.271,36.271,29300.0
2012-08-28 13:20:00,56.45,56.47,56.43,56.46,39800.0,36.271,36.2839,36.2582,36.2775,39800.0
2012-08-28 13:25:00,56.47,56.47,56.42,56.42,19800.0,36.2839,36.2839,36.2518,36.2518,19800.0
2012-08-28 13:30:00,56.43,56.43,56.41,56.42,28600.0,36.2582,36.2582,36.2453,36.2518,28600.0
2012-08-28 13:35:00,56.43,56.44,56.41,56.43,36600.0,36.2582,36.2646,36.2453,36.2582,36600.0
2012-08-28 13:40:00,56.43,56.43,56.39,56.39,32900.0,36.2582,36.2582,36.2325,36.2325,32900.0
2012-08-28 13:45:00,56.39,56.41,56.38,56.38,35400.0,36.2325,36.2453,36.2261,36.2261,35400.0
2012-08-28 13:50:00,56.37,56.38,56.35,56.36,36900.0,36.2196,36.2261,36.2068,36.2132,36900.0
2012-08-28 13:55:00,56.36,56.39,56.33,56.33,44800.0,36.2132,36.2325,36.1939,36.1939,44800.0
2012-08-28 14:00:00,56.34,56.35,56.32,56.35,51100.0,36.2004,36.2068,36.1875,36.2068,51100.0
2012-08-28 14:05:00,56.34,56.39,56.34,56.36,22100.0,36.2004,36.2325,36.2004,36.2132,22100.0
2012-08-28 14:10:00,56.36,56.39,56.33,56.37,63400.0,36.2132,36.2325,36.1939,36.2196,63400.0
2012-08-28 14:15:00,56.37,56.43,56.36,56.42,31300.0,36.2196,36.2582,36.2132,36.2518,31300.0
2012-08-28 14:20:00,56.43,56.48,56.43,56.48,27300.0,36.2582,36.2903,36.2582,36.2903,27300.0
2012-08-28 14:25:00,56.47,56.5,56.44,56.49,40100.0,36.2839,36.3032,36.2646,36.2967,40100.0
2012-08-28 14:30:00,56.49,56.52,56.48,56.5,35900.0,36.2967,36.316,36.2903,36.3032,35900.0
2012-08-28 14:35:00,56.51,56.53,56.47,56.48,24400.0,36.3096,36.3224,36.2839,36.2903,24400.0
2012-08-28 14:40:00,56.49,56.51,56.47,56.5,23000.0,36.2967,36.3096,36.2839,36.3032,23000.0
2012-08-28 14:45:00,56.51,56.52,56.46,56.5,45500.0,36.3096,36.316,36.2775,36.3032,45500.0
2012-08-28 14:50:00,56.5,56.52,56.47,56.48,29600.0,36.3032,36.316,36.2839,36.2903,29600.0
2012-08-28 14:55:00,56.48,56.51,56.46,56.49,36000.0,36.2903,36.3096,36.2775,36.2967,36000.0
2012-08-28 15:00:00,56.5,56.55,56.49,56.53,41500.0,36.3032,36.3353,36.2967,36.3224,41500.0
2012-08-28 15:05:00,56.54,56.58,56.53,56.55,52500.0,36.3289,36.3546,36.3224,36.3353,52500.0
2012-08-28 15:10:00,56.56,56.58,56.51,56.55,41400.0,36.3417,36.3546,36.3096,36.3353,41400.0
2012-08-28 15:15:00,56.56,56.63,56.53,56.53,83600.0,36.3417,36.3867,36.3224,36.3224,83600.0
2012-08-28 15:20:00,56.54,56.57,56.48,56.52,75500.0,36.3289,36.3481,36.2903,36.316,75500.0
2012-08-28 15:25:00,56.52,56.53,56.46,56.47,55900.0,36.316,36.3224,36.2775,36.2839,55900.0
2012-08-28 15:30:00,56.46,56.51,56.43,56.51,75900.0,36.2775,36.3096,36.2582,36.3096,75900.0
2012-08-28 15:35:00,56.51,56.53,56.48,56.53,73400.0,36.3096,36.3224,36.2903,36.3224,73400.0
2012-08-28 15:40:00,56.53,56.54,56.51,56.54,56900.0,36.3224,36.3289,36.3096,36.3289,56900.0
2012-08-28 15:45:00,56.53,56.55,56.5,56.51,85000.0,36.3224,36.3353,36.3032,36.3096,85000.0
2012-08-28 15:50:00,56.51,56.55,56.49,56.51,106800.0,36.3096,36.3353,36.2967,36.3096,106800.0
2012-08-28 15:55:00,56.52,56.52,56.43,56.47,223300.0,36.316,36.316,36.2582,36.2839,223300.0
2012-08-29 09:30:00,56.38,56.53,56.31,56.4,124200.0,36.2261,36.3224,36.1811,36.2389,124200.0
2012-08-29 09:35:00,56.39,56.4,56.31,56.32,74500.0,36.2325,36.2389,36.1811,36.1875,74500.0
2012-08-29 09:40:00,56.33,56.33,56.22,56.25,91500.0,36.1939,36.1939,36.1233,36.1425,91500.0
2012-08-29 09:45:00,56.26,56.3,56.25,56.26,67900.0,36.149,36.1747,36.1425,36.149,67900.0
2012-08-29 09:50:00,56.27,56.3,56.23,56.23,70300.0,36.1554,36.1747,36.1297,36.1297,70300.0
2012-08-29 09:55:00,56.22,56.25,56.16,56.21,89800.0,36.1233,36.1425,36.0847,36.1168,89800.0
2012-08-29 10:00:00,56.21,56.23,56.18,56.22,64600.0,36.1168,36.1297,36.0976,36.1233,64600.0
2012-08-29 10:05:00,56.21,56.26,56.2,56.21,38100.0,36.1168,36.149,36.1104,36.1168,38100.0
2012-08-29 10:10:00,56.22,56.35,56.22,56.35,94400.0,36.1233,36.2068,36.1233,36.2068,94400.0
2012-08-29 10:15:00,56.35,56.39,56.31,56.35,68400.0,36.2068,36.2325,36.1811,36.2068,68400.0
2012-08-29 10:20:00,56.35,56.41,56.34,56.41,80500.0,36.2068,36.2453,36.2004,36.2453,80500.0
2012-08-29 10:25:00,56.41,56.47,56.39,56.45,73200.0,36.2453,36.2839,36.2325,36.271,73200.0
2012-08-29 10:30:00,56.45,56.49,56.39,56.39,68700.0,36.271,36.2967,36.2325,36.2325,68700.0
2012-08-29 10:35:00,56.39,56.42,56.36,56.38,32300.0,36.2325,36.2518,36.2132,36.2261,32300.0
2012-08-29 10:40:00,56.38,56.43,56.36,56.41,50300.0,36.2261,36.2582,36.2132,36.2453,50300.0
2012-08-29 10:45:00,56.4,56.44,56.38,56.39,26100.0,36.2389,36.2646,36.2261,36.2325,26100.0
2012-08-29 10:50:00,56.38,56.39,56.3,56.31,29400.0,36.2261,36.2325,36.1747,36.1811,29400.0
2012-08-29 10:55:00,56.31,56.37,56.28,56.35,49400.0,36.1811,36.2196,36.1618,36.2068,49400.0
2012-08-29 11:00:00,56.35,56.4,56.34,56.37,40900.0,36.2068,36.2389,36.2004,36.2196,40900.0
2012-08-29 11:05:00,56.36,56.39,56.34,56.36,35500.0,36.2132,36.2325,36.2004,36.2132,35500.0
2012-08-29 11:10:00,56.35,56.37,56.33,56.36,36700.0,36.2068,36.2196,36.1939,36.2132,36700.0
2012-08-29 11:15:00,56.37,56.38,56.31,56.38,30600.0,36.2196,36.2261,36.1811,36.2261,30600.0
2012-08-29 11:20:00,56.38,56.39,56.34,56.35,78600.0,36.2261,36.2325,36.2004,36.2068,78600.0
2012-08-29 11:25:00,56.35,56.35,56.29,56.31,40300.0,36.2068,36.2068,36.1682,36.1811,40300.0
2012-08-29 11:30:00,56.31,56.36,56.31,56.36,39800.0,36.1811,36.2132,36.1811,36.2132,39800.0
2012-08-29 11:35:00,56.36,56.45,56.35,56.44,58500.0,36.2132,36.271,36.2068,36.2646,58500.0
2012-08-29 11:40:00,56.44,56.48,56.43,56.44,35500.0,36.2646,36.2903,36.2582,36.2646,35500.0
2012-08-29 11:45:00,56.45,56.48,56.45,56.48,35500.0,36.271,36.2903,36.271,36.2903,35500.0
2012-08-29 11:50:00,56.48,56.51,56.45,56.46,44800.0,36.2903,36.3096,36.271,36.2775,44800.0
2012-08-29 11:55:00,56.46,56.46,56.43,56.44,18900.0,36.2775,36.2775,36.2582,36.2646,18900.0
2012-08-29 12:00:00,56.44,56.49,56.44,56.47,38200.0,36.2646,36.2967,36.2646,36.2839,38200.0
2012-08-29 12:05:00,56.46,56.47,56.4,56.41,22500.0,36.2775,36.2839,36.2389,36.2453,22500.0
2012-08-29 12:10:00,56.4,56.41,56.4,56.41,11500.0,36.2389,36.2453,36.2389,36.2453,11500.0
2012-08-29 12:15:00,56.4,56.41,56.38,56.4,34800.0,36.2389,36.2453,36.2261,36.2389,34800.0
2012-08-29 12:20:00,56.4,56.41,56.39,56.41,18900.0,36.2389,36.2453,36.2325,36.2453,18900.0
2012-08-29 12:25:00,56.41,56.43,56.4,56.42,18000.0,36.2453,36.2582,36.2389,36.2518,18000.0
2012-08-29 12:30:00,56.42,56.42,56.35,56.35,30300.0,36.2518,36.2518,36.2068,36.2068,30300.0
2012-08-29 12:35:00,56.35,56.41,56.35,56.4,28400.0,36.2068,36.2453,36.2068,36.2389,28400.0
2012-08-29 12:40:00,56.41,56.42,56.39,56.41,19700.0,36.2453,36.2518,36.2325,36.2453,19700.0
2012-08-29 12:45:00,56.4,56.43,56.4,56.4,21900.0,36.2389,36.2582,36.2389,36.2389,21900.0
2012-08-29 12:50:00,56.4,56.43,56.4,56.42,20500.0,36.2389,36.2582,36.2389,36.2518,20500.0
2012-08-29 12:55:00,56.41,56.43,56.39,56.42,18100.0,36.2453,36.2582,36.2325,36.2518,18100.0
2012-08-29 13:00:00,56.41,56.48,56.41,56.48,23000.0,36.2453,36.2903,36.2453,36.2903,23000.0
2012-08-29 13:05:00,56.48,56.48,56.44,56.44,20400.0,36.2903,36.2903,36.2646,36.2646,20400.0
2012-08-29 13:10:00,56.44,56.52,56.43,56.51,23500.0,36.2646,36.316,36.2582,36.3096,23500.0
2012-08-29 13:15:00,56.52,56.53,56.5,56.51,16200.0,36.316,36.3224,36.3032,36.3096,16200.0
2012-08-29 13:20:00,56.51,56.56,56.5,56.56,36900.0,36.3096,36.3417,36.3032,36.3417,36900.0
2012-08-29 13:25:00,56.55,56.56,56.5,56.5,32100.0,36.3353,36.3417,36.3032,36.3032,32100.0
2012-08-29 13:30:00,56.5,56.51,56.48,56.48,23400.0,36.3032,36.3096,36.2903,36.2903,23400.0
2012-08-29 13:35:00,56.48,56.5,56.44,56.5,29800.0,36.2903,36.3032,36.2646,36.3032,29800.0
2012-08-29 13:40:00,56.5,56.55,56.5,56.54,21400.0,36.3032,36.3353,36.3032,36.3289,21400.0
2012-08-29 13:45:00,56.53,56.55,56.53,56.54,19700.0,36.3224,36.3353,36.3224,36.3289,19700.0
2012-08-29 13:50:00,56.54,56.56,56.49,56.49,68100.0,36.3289,36.3417,36.2967,36.2967,68100.0
2012-08-29 13:55:00,56.49,56.51,56.46,56.51,32100.0,36.2967,36.3096,36.2775,36.3096,32100.0
2012-08-29 14:00:00,56.5,56.51,56.46,56.47,42200.0,36.3032,36.3096,36.2775,36.2839,42200.0
2012-08-29 14:05:00,56.47,56.47,56.42,56.44,34800.0,36.2839,36.2839,36.2518,36.2646,34800.0
2012-08-29 14:10:00,56.45,56.47,56.44,56.47,20800.0,36.271,36.2839,36.2646,36.2839,20800.0
2012-08-29 14:15:00,56.47,56.49,56.44,56.44,26700.0,36.2839,36.2967,36.2646,36.2646,26700.0
2012-08-29 14:20:00,56.45,56.48,56.44,56.47,33300.0,36.271,36.2903,36.2646,36.2839,33300.0
2012-08-29 14:25:00,56.46,56.5,56.46,56.5,30900.0,36.2775,36.3032,36.2775,36.3032,30900.0
2012-08-29 14:30:00,56.5,56.5,56.43,56.43,21700.0,36.3032,36.3032,36.2582,36.2582,21700.0
2012-08-29 14:35:00,56.44,56.46,56.44,56.44,19800.0,36.2646,36.2775,36.2646,36.2646,19800.0
2012-08-29 14:40:00,56.44,56.47,56.44,56.46,30400.0,36.2646,36.2839,36.2646,36.2775,30400.0
2012-08-29 14:45:00,56.46,56.48,56.42,56.42,32300.0,36.2775,36.2903,36.2518,36.2518,32300.0
2012-08-29 14:50:00,56.42,56.46,56.4,56.43,54200.0,36.2518,36.2775,36.2389,36.2582,54200.0
2012-08-29 14:55:00,56.42,56.45,56.41,56.43,31500.0,36.2518,36.271,36.2453,36.2582,31500.0
2012-08-29 15:00:00,56.42,56.44,56.42,56.42,26900.0,36.2518,36.2646,36.2518,36.2518,26900.0
2012-08-29 15:05:00,56.41,56.46,56.41,56.46,27500.0,36.2453,36.2775,36.2453,36.2775,27500.0
2012-08-29 15:10:00,56.46,56.48,56.44,56.48,47000.0,36.2775,36.2903,36.2646,36.2903,47000.0
2012-08-29 15:15:00,56.48,56.49,56.46,56.46,51800.0,36.2903,36.2967,36.2775,36.2775,51800.0
2012-08-29 15:20:00,56.46,56.51,56.46,56.5,44900.0,36.2775,36.3096,36.2775,36.3032,44900.0
2012-08-29 15:25:00,56.49,56.5,56.46,56.48,34800.0,36.2967,36.3032,36.2775,36.2903,34800.0
2012-08-29 15:30:00,56.48,56.51,56.46,56.47,66800.0,36.2903,36.3096,36.2775,36.2839,66800.0
2012-08-29 15:35:00,56.47,56.48,56.42,56.43,92000.0,36.2839,36.2903,36.2518,36.2582,92000.0
2012-08-29 15:40:00,56.43,56.44,56.4,56.43,94900.0,36.2582,36.2646,36.2389,36.2582,94900.0
2012-08-29 15:45:00,56.43,56.43,56.33,56.34,110700.0,36.2582,36.2582,36.1939,36.2004,110700.0
2012-08-29 15:50:00,56.35,56.38,56.34,56.36,80400.0,36.2068,36.2261,36.2004,36.2132,80400.0
2012-08-29 15:55:00,56.35,56.38,56.33,56.35,221100.0,36.2068,36.2261,36.1939,36.2068,221100.0
2012-08-30 09:30:00,56.13,56.16,56.06,56.11,139800.0,36.0654,36.0847,36.0204,36.0526,139800.0
2012-08-30 09:35:00,56.11,56.17,56.04,56.05,79800.0,36.0526,36.0911,36.0076,36.014,79800.0
2012-08-30 09:40:00,56.05,56.12,56.02,56.12,49600.0,36.014,36.059,35.9947,36.059,49600.0
2012-08-30 09:45:00,56.11,56.19,56.09,56.17,81800.0,36.0526,36.104,36.0397,36.0911,81800.0
2012-08-30 09:50:00,56.16,56.21,56.12,56.19,67600.0,36.0847,36.1168,36.059,36.104,67600.0
2012-08-30 09:55:00,56.19,56.21,56.15,56.21,77200.0,36.104,36.1168,36.0783,36.1168,77200.0
2012-08-30 10:00:00,56.21,56.23,56.14,56.21,56300.0,36.1168,36.1297,36.0719,36.1168,56300.0
2012-08-30 10:05:00,56.2,56.25,56.19,56.2,76600.0,36.1104,36.1425,36.104,36.1104,76600.0
2012-08-30 10:10:00,56.2,56.28,56.18,56.26,75400.0,36.1104,36.1618,36.0976,36.149,75400.0
2012-08-30 10:15:00,56.26,56.3,56.25,56.26,35700.0,36.149,36.1747,36.1425,36.149,35700.0
2012-08-30 10:20:00,56.27,56.3,56.2,56.23,63400.0,36.1554,36.1747,36.1104,36.1297,63400.0
2012-08-30 10:25:00,56.22,56.22,56.12,56.16,63800.0,36.1233,36.1233,36.059,36.0847,63800.0
2012-08-30 10:30:00,56.15,56.16,56.11,56.13,52400.0,36.0783,36.0847,36.0526,36.0654,52400.0
2012-08-30 10:35:00,56.13,56.13,56.03,56.04,51000.0,36.0654,36.0654,36.0012,36.0076,51000.0
2012-08-30 10:40:00,56.03,56.05,56.01,56.03,40100.0,36.0012,36.014,35.9883,36.0012,40100.0
2012-08-30 10:45:00,56.03,56.06,56.0,56.04,37900.0,36.0012,36.0204,35.9819,36.0076,37900.0
2012-08-30 10:50:00,56.03,56.03,55.98,55.98,47400.0,36.0012,36.0012,35.969,35.969,47400.0
2012-08-30 10:55:00,55.98,56.08,55.98,56.06,53900.0,35.969,36.0333,35.969,36.0204,53900.0
2012-08-30 11:00:00,56.06,56.09,56.03,56.08,30700.0,36.0204,36.0397,36.0012,36.0333,30700.0
2012-08-30 11:05:00,56.08,56.11,56.06,56.09,43600.0,36.0333,36.0526,36.0204,36.0397,43600.0
2012-08-30 11:10:00,56.09,56.11,56.05,56.08,50700.0,36.0397,36.0526,36.014,36.0333,50700.0
2012-08-30 11:15:00,56.07,56.12,56.06,56.09,34800.0,36.0269,36.059,36.0204,36.0397,34800.0
2012-08-30 11:20:00,56.09,56.12,56.07,56.11,23400.0,36.0397,36.059,36.0269,36.0526,23400.0
2012-08-30 11:25:00,56.11,56.12,56.09,56.12,33800.0,36.0526,36.059,36.0397,36.059,33800.0
2012-08-30 11:30:00,56.12,56.13,56.05,56.06,19300.0,36.059,36.0654,36.014,36.0204,19300.0
2012-08-30 11:35:00,56.07,56.09,56.05,56.08,18000.0,36.0269,36.0397,36.014,36.0333,18000.0
2012-08-30 11:40:00,56.08,56.15,56.08,56.11,31500.0,36.0333,36.0783,36.0333,36.0526,31500.0
2012-08-30 11:45:00,56.11,56.13,56.08,56.13,22900.0,36.0526,36.0654,36.0333,36.0654,22900.0
2012-08-30 11:50:00,56.13,56.17,56.12,56.17,23900.0,36.0654,36.0911,36.059,36.0911,23900.0
2012-08-30 11:55:00,56.17,56.22,56.17,56.18,25800.0,36.0911,36.1233,36.0911,36.0976,25800.0
2012-08-30 12:00:00,56.17,56.17,56.13,56.16,19200.0,36.0911,36.0911,36.0654,36.0847,19200.0
2012-08-30 12:05:00,56.16,56.17,56.15,56.16,24700.0,36.0847,36.0911,36.0783,36.0847,24700.0
2012-08-30 12:10:00,56.16,56.19,56.16,56.18,20300.0,36.0847,36.104,36.0847,36.0976,20300.0
2012-08-30 12:15:00,56.17,56.19,56.16,56.19,23100.0,36.0911,36.104,36.0847,36.104,23100.0
2012-08-30 12:20:00,56.19,56.22,56.18,56.21,33800.0,36.104,36.1233,36.0976,36.1168,33800.0
2012-08-30 12:25:00,56.22,56.25,56.18,56.2,41400.0,36.1233,36.1425,36.0976,36.1104,41400.0
2012-08-30 12:30:00,56.19,56.26,56.19,56.25,35200.0,36.104,36.149,36.104,36.1425,35200.0
2012-08-30 12:35:00,56.25,56.26,56.23,56.23,15600.0,36.1425,36.149,36.1297,36.1297,15600.0
2012-08-30 12:40:00,56.23,56.26,56.23,56.25,30400.0,36.1297,36.149,36.1297,36.1425,30400.0
2012-08-30 12:45:00,56.26,56.28,56.25,56.27,29300.0,36.149,36.1618,36.1425,36.1554,29300.0
2012-08-30 12:50:00,56.27,56.29,56.26,56.28,27500.0,36.1554,36.1682,36.149,36.1618,27500.0
2012-08-30 12:55:00,56.27,56.29,56.27,56.27,18700.0,36.1554,36.1682,36.1554,36.1554,18700.0
2012-08-30 13:00:00,56.27,56.27,56.23,56.26,26400.0,36.1554,36.1554,36.1297,36.149,26400.0
2012-08-30 13:05:00,56.26,56.28,56.25,56.25,23600.0,36.149,36.1618,36.1425,36.1425,23600.0
2012-08-30 13:10:00,56.26,56.26,56.22,56.24,23800.0,36.149,36.149,36.1233,36.1361,23800.0
2012-08-30 13:15:00,56.24,56.26,56.22,56.23,36600.0,36.1361,36.149,36.1233,36.1297,36600.0
2012-08-30 13:20:00,56.22,56.23,56.22,56.23,6200.0,36.1233,36.1297,36.1233,36.1297,6200.0
2012-08-30 13:25:00,56.22,56.23,56.16,56.19,36700.0,36.1233,36.1297,36.0847,36.104,36700.0
2012-08-30 13:30:00,56.2,56.21,56.16,56.16,16100.0,36.1104,36.1168,36.0847,36.0847,16100.0
2012-08-30 13:35:00,56.18,56.19,56.15,56.18,21700.0,36.0976,36.104,36.0783,36.0976,21700.0
2012-08-30 13:40:00,56.17,56.21,56.17,56.18,24400.0,36.0911,36.1168,36.0911,36.0976,24400.0
2012-08-30 13:45:00,56.17,56.2,56.17,56.19,24400.0,36.0911,36.1104,36.0911,36.104,24400.0
2012-08-30 13:50:00,56.19,56.21,56.17,56.18,19800.0,36.104,36.1168,36.0911,36.0976,19800.0
2012-08-30 13:55:00,56.17,56.21,56.16,56.21,47400.0,36.0911,36.1168,36.0847,36.1168,47400.0
2012-08-30 14:00:00,56.2,56.21,56.19,56.2,24800.0,36.1104,36.1168,36.104,36.1104,24800.0
2012-08-30 14:05:00,56.2,56.28,56.2,56.23,49300.0,36.1104,36.1618,36.1104,36.1297,49300.0
2012-08-30 14:10:00,56.23,56.26,56.22,56.22,32300.0,36.1297,36.149,36.1233,36.1233,32300.0
2012-08-30 14:15:00,56.23,56.24,56.19,56.2,31600.0,36.1297,36.1361,36.104,36.1104,31600.0
2012-08-30 14:20:00,56.19,56.25,56.19,56.25,28800.0,36.104,36.1425,36.104,36.1425,28800.0
2012-08-30 14:25:00,56.25,56.25,56.21,56.21,31900.0,36.1425,36.1425,36.1168,36.1168,31900.0
2012-08-30 14:30:00,56.22,56.23,56.2,56.2,25800.0,36.1233,36.1297,36.1104,36.1104,25800.0
2012-08-30 14:35:00,56.21,56.21,56.18,56.19,25600.0,36.1168,36.1168,36.0976,36.104,25600.0
2012-08-30 14:40:00,56.19,56.23,56.18,56.22,39800.0,36.104,36.1297,36.0976,36.1233,39800.0
2012-08-30 14:45:00,56.22,56.22,56.19,56.21,24900.0,36.1233,36.1233,36.104,36.1168,24900.0
2012-08-30 14:50:00,56.2,56.26,56.2,56.22,70400.0,36.1104,36.149,36.1104,36.1233,70400.0
2012-08-30 14:55:00,56.21,56.22,56.21,56.22,31700.0,36.1168,36.1233,36.1168,36.1233,31700.0
2012-08-30 15:00:00,56.21,56.26,56.21,56.26,43400.0,36.1168,36.149,36.1168,36.149,43400.0
2012-08-30 15:05:00,56.26,56.26,56.22,56.23,37600.0,36.149,36.149,36.1233,36.1297,37600.0
2012-08-30 15:10:00,56.22,56.24,56.21,56.24,46200.0,36.1233,36.1361,36.1168,36.1361,46200.0
2012-08-30 15:15:00,56.24,56.24,56.23,56.24,24100.0,36.1361,36.1361,36.1297,36.1361,24100.0
2012-08-30 15:20:00,56.24,56.24,56.22,56.24,62800.0,36.1361,36.1361,36.1233,36.1361,62800.0
2012-08-30 15:25:00,56.24,56.27,56.23,56.26,42100.0,36.1361,36.1554,36.1297,36.149,42100.0
2012-08-30 15:30:00,56.26,56.32,56.26,56.3,73400.0,36.149,36.1875,36.149,36.1747,73400.0
2012-08-30 15:35:00,56.3,56.3,56.26,56.26,53900.0,36.1747,36.1747,36.149,36.149,53900.0
2012-08-30 15:40:00,56.26,56.34,56.26,56.28,148900.0,36.149,36.2004,36.149,36.1618,148900.0
2012-08-30 15:45:00,56.27,56.27,56.16,56.19,110400.0,36.1554,36.1554,36.0847,36.104,110400.0
2012-08-30 15:50:00,56.19,56.19,56.15,56.16,84300.0,36.104,36.104,36.0783,36.0847,84300.0
2012-08-30 15:55:00,56.15,56.16,56.11,56.11,222400.0,36.0783,36.0847,36.0526,36.0526,222400.0
2012-08-31 09:30:00,56.57,56.7,56.54,56.69,136700.0,36.3481,36.4317,36.3289,36.4252,136700.0
2012-08-31 09:35:00,56.69,56.86,56.67,56.84,111700.0,36.4252,36.5345,36.4124,36.5216,111700.0
2012-08-31 09:40:00,56.85,56.86,56.71,56.79,89000.0,36.5281,36.5345,36.4381,36.4895,89000.0
2012-08-31 09:45:00,56.79,56.89,56.79,56.85,134200.0,36.4895,36.5538,36.4895,36.5281,134200.0
2012-08-31 09:50:00,56.84,56.94,56.82,56.91,75000.0,36.5216,36.5859,36.5088,36.5666,75000.0
2012-08-31 09:55:00,56.92,56.97,56.87,56.95,87000.0,36.573,36.6052,36.5409,36.5923,87000.0
2012-08-31 10:00:00,56.94,56.97,56.73,56.85,124700.0,36.5859,36.6052,36.4509,36.5281,124700.0
2012-08-31 10:05:00,56.85,56.85,56.61,56.66,133700.0,36.5281,36.5281,36.3738,36.406,133700.0
2012-08-31 10:10:00,56.64,56.82,56.62,56.82,76000.0,36.3931,36.5088,36.3803,36.5088,76000.0
2012-08-31 10:15:00,56.82,57.04,56.8,57.03,137200.0,36.5088,36.6501,36.4959,36.6437,137200.0
2012-08-31 10:20:00,57.02,57.1,56.95,56.97,86000.0,36.6373,36.6887,36.5923,36.6052,86000.0
2012-08-31 10:25:00,56.98,57.09,56.93,56.94,87100.0,36.6116,36.6823,36.5795,36.5859,87100.0
2012-08-31 10:30:00,56.95,57.05,56.88,57.04,58200.0,36.5923,36.6566,36.5473,36.6501,58200.0
2012-08-31 10:35:00,57.06,57.06,56.87,56.89,60100.0,36.663,36.663,36.5409,36.5538,60100.0
2012-08-31 10:40:00,56.9,56.97,56.88,56.94,32300.0,36.5602,36.6052,36.5473,36.5859,32300.0
2012-08-31 10:45:00,56.95,56.98,56.88,56.89,30100.0,36.5923,36.6116,36.5473,36.5538,30100.0
2012-08-31 10:50:00,56.89,56.94,56.82,56.91,50000.0,36.5538,36.5859,36.5088,36.5666,50000.0
2012-08-31 10:55:00,56.92,57.05,56.92,57.05,61400.0,36.573,36.6566,36.573,36.6566,61400.0
2012-08-31 11:00:00,57.05,57.09,57.04,57.08,60700.0,36.6566,36.6823,36.6501,36.6758,60700.0
2012-08-31 11:05:00,57.07,57.07,56.98,57.04,56600.0,36.6694,36.6694,36.6116,36.6501,56600.0
2012-08-31 11:10:00,57.04,57.07,56.99,57.04,164500.0,36.6501,36.6694,36.618,36.6501,164500.0
2012-08-31 11:15:00,57.05,57.09,57.02,57.06,70700.0,36.6566,36.6823,36.6373,36.663,70700.0
2012-08-31 11:20:00,57.05,57.1,57.03,57.09,32000.0,36.6566,36.6887,36.6437,36.6823,32000.0
2012-08-31 11:25:00,57.09,57.1,57.02,57.03,66400.0,36.6823,36.6887,36.6373,36.6437,66400.0
2012-08-31 11:30:00,57.03,57.07,57.03,57.06,30000.0,36.6437,36.6694,36.6437,36.663,30000.0
2012-08-31 11:35:00,57.06,57.13,57.05,57.09,42700.0,36.663,36.708,36.6566,36.6823,42700.0
2012-08-31 11:40:00,57.1,57.12,57.02,57.02,48600.0,36.6887,36.7015,36.6373,36.6373,48600.0
2012-08-31 11:45:00,57.03,57.06,57.0,57.0,31200.0,36.6437,36.663,36.6244,36.6244,31200.0
2012-08-31 11:50:00,57.01,57.07,57.0,57.07,24200.0,36.6309,36.6694,36.6244,36.6694,24200.0
2012-08-31 11:55:00,57.07,57.07,57.0,57.0,23600.0,36.6694,36.6694,36.6244,36.6244,23600.0
2012-08-31 12:00:00,57.01,57.03,56.99,57.01,24000.0,36.6309,36.6437,36.618,36.6309,24000.0
2012-08-31 12:05:00,57.0,57.01,56.85,56.85,46500.0,36.6244,36.6309,36.5281,36.5281,46500.0
2012-08-31 12:10:00,56.85,56.85,56.74,56.81,42300.0,36.5281,36.5281,36.4574,36.5023,42300.0
2012-08-31 12:15:00,56.81,56.85,56.78,56.83,21000.0,36.5023,36.5281,36.4831,36.5152,21000.0
2012-08-31 12:20:00,56.83,56.83,56.75,56.75,36400.0,36.5152,36.5152,36.4638,36.4638,36400.0
2012-08-31 12:25:00,56.75,56.77,56.73,56.76,26400.0,36.4638,36.4766,36.4509,36.4702,26400.0
2012-08-31 12:30:00,56.76,56.85,56.73,56.84,31500.0,36.4702,36.5281,36.4509,36.5216,31500.0
2012-08-31 12:35:00,56.84,56.84,56.71,56.71,46800.0,36.5216,36.5216,36.4381,36.4381,46800.0
2012-08-31 12:40:00,56.71,56.77,56.71,56.75,20700.0,36.4381,36.4766,36.4381,36.4638,20700.0
2012-08-31 12:45:00,56.76,56.77,56.73,56.75,26500.0,36.4702,36.4766,36.4509,36.4638,26500.0
2012-08-31 12:50:00,56.75,56.76,56.7,56.72,38200.0,36.4638,36.4702,36.4317,36.4445,38200.0
2012-08-31 12:55:00,56.72,56.74,56.71,56.72,16100.0,36.4445,36.4574,36.4381,36.4445,16100.0
2012-08-31 13:00:00,56.73,56.75,56.69,56.72,17900.0,36.4509,36.4638,36.4252,36.4445,17900.0
2012-08-31 13:05:00,56.72,56.77,56.72,56.73,23600.0,36.4445,36.4766,36.4445,36.4509,23600.0
2012-08-31 13:10:00,56.73,56.73,56.6,56.65,39800.0,36.4509,36.4509,36.3674,36.3995,39800.0
2012-08-31 13:15:00,56.67,56.68,56.63,56.63,34900.0,36.4124,36.4188,36.3867,36.3867,34900.0
2012-08-31 13:20:00,56.63,56.67,56.62,56.64,21400.0,36.3867,36.4124,36.3803,36.3931,21400.0
2012-08-31 13:25:00,56.65,56.67,56.62,56.63,18200.0,36.3995,36.4124,36.3803,36.3867,18200.0
2012-08-31 13:30:00,56.63,56.67,56.63,56.66,21400.0,36.3867,36.4124,36.3867,36.406,21400.0
2012-08-31 13:35:00,56.66,56.68,56.62,56.62,30200.0,36.406,36.4188,36.3803,36.3803,30200.0
2012-08-31 13:40:00,56.61,56.62,56.59,56.61,32400.0,36.3738,36.3803,36.361,36.3738,32400.0
2012-08-31 13:45:00,56.62,56.63,56.6,56.62,23200.0,36.3803,36.3867,36.3674,36.3803,23200.0
2012-08-31 13:50:00,56.62,56.71,56.61,56.7,36700.0,36.3803,36.4381,36.3738,36.4317,36700.0
2012-08-31 13:55:00,56.7,56.71,56.65,56.65,26200.0,36.4317,36.4381,36.3995,36.3995,26200.0
2012-08-31 14:00:00,56.66,56.71,56.65,56.67,37000.0,36.406,36.4381,36.3995,36.4124,37000.0
2012-08-31 14:05:00,56.69,56.72,56.68,56.71,18900.0,36.4252,36.4445,36.4188,36.4381,18900.0
2012-08-31 14:10:00,56.71,56.72,56.66,56.69,28400.0,36.4381,36.4445,36.406,36.4252,28400.0
2012-08-31 14:15:00,56.69,56.84,56.69,56.83,60500.0,36.4252,36.5216,36.4252,36.5152,60500.0
2012-08-31 14:20:00,56.83,56.87,56.8,56.86,39600.0,36.5152,36.5409,36.4959,36.5345,39600.0
2012-08-31 14:25:00,56.87,56.91,56.85,56.89,48200.0,36.5409,36.5666,36.5281,36.5538,48200.0
2012-08-31 14:30:00,56.9,56.92,56.86,56.86,32100.0,36.5602,36.573,36.5345,36.5345,32100.0
2012-08-31 14:35:00,56.86,56.89,56.85,56.87,31900.0,36.5345,36.5538,36.5281,36.5409,31900.0
2012-08-31 14:40:00,56.87,56.87,56.83,56.83,20100.0,36.5409,36.5409,36.5152,36.5152,20100.0
2012-08-31 14:45:00,56.83,56.85,56.81,56.83,33100.0,36.5152,36.5281,36.5023,36.5152,33100.0
2012-08-31 14:50:00,56.83,56.88,56.83,56.84,42800.0,36.5152,36.5473,36.5152,36.5216,42800.0
2012-08-31 14:55:00,56.84,56.86,56.83,56.86,23700.0,36.5216,36.5345,36.5152,36.5345,23700.0
2012-08-31 15:00:00,56.85,56.86,56.75,56.77,51300.0,36.5281,36.5345,36.4638,36.4766,51300.0
2012-08-31 15:05:00,56.76,56.77,56.72,56.73,30200.0,36.4702,36.4766,36.4445,36.4509,30200.0
2012-08-31 15:10:00,56.73,56.76,56.71,56.75,35500.0,36.4509,36.4702,36.4381,36.4638,35500.0
2012-08-31 15:15:00,56.74,56.83,56.72,56.82,46200.0,36.4574,36.5152,36.4445,36.5088,46200.0
2012-08-31 15:20:00,56.82,56.84,56.79,56.79,37300.0,36.5088,36.5216,36.4895,36.4895,37300.0
2012-08-31 15:25:00,56.8,56.8,56.72,56.72,45900.0,36.4959,36.4959,36.4445,36.4445,45900.0
2012-08-31 15:30:00,56.73,56.74,56.66,56.66,69300.0,36.4509,36.4574,36.406,36.406,69300.0
2012-08-31 15:35:00,56.66,56.71,56.66,56.69,78600.0,36.406,36.4381,36.406,36.4252,78600.0
2012-08-31 15:40:00,56.68,56.69,56.63,56.64,101400.0,36.4188,36.4252,36.3867,36.3931,101400.0
2012-08-31 15:45:00,56.63,56.7,56.62,56.7,130300.0,36.3867,36.4317,36.3803,36.4317,130300.0
2012-08-31 15:50:00,56.69,56.86,56.69,56.85,242400.0,36.4252,36.5345,36.4252,36.5281,242400.0
2012-08-31 15:55:00,56.86,56.91,56.77,56.77,452700.0,36.5345,36.5666,36.4766,36.4766,452700.0
2012-09-04 09:30:00,56.96,57.0,56.8,56.9,190900.0,36.5987,36.6244,36.4959,36.5602,190900.0
2012-09-04 09:35:00,56.9,56.91,56.82,56.84,108600.0,36.5602,36.5666,36.5088,36.5216,108600.0
2012-09-04 09:40:00,56.83,56.85,56.76,56.76,107700.0,36.5152,36.5281,36.4702,36.4702,107700.0
2012-09-04 09:45:00,56.76,56.76,56.67,56.72,64100.0,36.4702,36.4702,36.4124,36.4445,64100.0
2012-09-04 09:50:00,56.73,56.73,56.63,56.64,72700.0,36.4509,36.4509,36.3867,36.3931,72700.0
2012-09-04 09:55:00,56.64,56.66,56.55,56.58,85100.0,36.3931,36.406,36.3353,36.3546,85100.0
2012-09-04 10:00:00,56.58,56.68,56.52,56.59,64200.0,36.3546,36.4188,36.316,36.361,64200.0
2012-09-04 10:05:00,56.58,56.6,56.28,56.29,99000.0,36.3546,36.3674,36.1618,36.1682,99000.0
2012-09-04 10:10:00,56.29,56.3,56.2,56.22,116300.0,36.1682,36.1747,36.1104,36.1233,116300.0
2012-09-04 10:15:00,56.23,56.26,56.15,56.21,186800.0,36.1297,36.149,36.0783,36.1168,186800.0
2012-09-04 10:20:00,56.22,56.26,56.18,56.23,50500.0,36.1233,36.149,36.0976,36.1297,50500.0
2012-09-04 10:25:00,56.23,56.28,56.22,56.24,62400.0,36.1297,36.1618,36.1233,36.1361,62400.0
2012-09-04 10:30:00,56.23,56.27,56.19,56.25,60900.0,36.1297,36.1554,36.104,36.1425,60900.0
2012-09-04 10:35:00,56.24,56.37,56.22,56.34,60300.0,36.1361,36.2196,36.1233,36.2004,60300.0
2012-09-04 10:40:00,56.34,56.39,56.27,56.27,82100.0,36.2004,36.2325,36.1554,36.1554,82100.0
2012-09-04 10:45:00,56.26,56.27,56.2,56.2,44700.0,36.149,36.1554,36.1104,36.1104,44700.0
2012-09-04 10:50:00,56.21,56.3,56.21,56.3,45800.0,36.1168,36.1747,36.1168,36.1747,45800.0
2012-09-04 10:55:00,56.29,56.33,56.25,56.29,134400.0,36.1682,36.1939,36.1425,36.1682,134400.0
2012-09-04 11:00:00,56.28,56.29,56.22,56.29,53400.0,36.1618,36.1682,36.1233,36.1682,53400.0
2012-09-04 11:05:00,56.29,56.34,56.27,56.33,39500.0,36.1682,36.2004,36.1554,36.1939,39500.0
2012-09-04 11:10:00,56.33,56.34,56.3,56.32,42500.0,36.1939,36.2004,36.1747,36.1875,42500.0
2012-09-04 11:15:00,56.32,56.32,56.27,56.32,32700.0,36.1875,36.1875,36.1554,36.1875,32700.0
2012-09-04 11:20:00,56.32,56.34,56.29,56.3,28500.0,36.1875,36.2004,36.1682,36.1747,28500.0
2012-09-04 11:25:00,56.3,56.31,56.25,56.3,39000.0,36.1747,36.1811,36.1425,36.1747,39000.0
2012-09-04 11:30:00,56.29,56.31,56.25,56.26,31300.0,36.1682,36.1811,36.1425,36.149,31300.0
2012-09-04 11:35:00,56.25,56.27,56.25,56.26,21000.0,36.1425,36.1554,36.1425,36.149,21000.0
2012-09-04 11:40:00,56.26,56.26,56.17,56.18,39700.0,36.149,36.149,36.0911,36.0976,39700.0
2012-09-04 11:45:00,56.18,56.21,56.17,56.18,36200.0,36.0976,36.1168,36.0911,36.0976,36200.0
2012-09-04 11:50:00,56.17,56.18,56.1,56.13,42900.0,36.0911,36.0976,36.0462,36.0654,42900.0
2012-09-04 11:55:00,56.13,56.17,56.13,56.15,14600.0,36.0654,36.0911,36.0654,36.0783,14600.0
2012-09-04 12:00:00,56.15,56.16,56.1,56.11,28400.0,36.0783,36.0847,36.0462,36.0526,28400.0
2012-09-04 12:05:00,56.11,56.11,56.07,56.09,23700.0,36.0526,36.0526,36.0269,36.0397,23700.0
2012-09-04 12:10:00,56.09,56.13,56.09,56.1,24300.0,36.0397,36.0654,36.0397,36.0462,24300.0
2012-09-04 12:15:00,56.1,56.11,56.07,56.08,24700.0,36.0462,36.0526,36.0269,36.0333,24700.0
2012-09-04 12:20:00,56.08,56.12,56.05,56.09,26300.0,36.0333,36.059,36.014,36.0397,26300.0
2012-09-04 12:25:00,56.08,56.09,56.04,56.04,34900.0,36.0333,36.0397,36.0076,36.0076,34900.0
2012-09-04 12:30:00,56.04,56.05,56.02,56.02,26900.0,36.0076,36.014,35.9947,35.9947,26900.0
2012-09-04 12:35:00,56.02,56.09,56.0,56.08,63600.0,35.9947,36.0397,35.9819,36.0333,63600.0
2012-09-04 12:40:00,56.08,56.21,56.08,56.21,36700.0,36.0333,36.1168,36.0333,36.1168,36700.0
2012-09-04 12:45:00,56.21,56.23,56.2,56.22,50100.0,36.1168,36.1297,36.1104,36.1233,50100.0
2012-09-04 12:50:00,56.21,56.23,56.21,56.22,34200.0,36.1168,36.1297,36.1168,36.1233,34200.0
2012-09-04 12:55:00,56.22,56.25,56.2,56.22,32800.0,36.1233,36.1425,36.1104,36.1233,32800.0
2012-09-04 13:00:00,56.21,56.24,56.2,56.21,29000.0,36.1168,36.1361,36.1104,36.1168,29000.0
2012-09-04 13:05:00,56.21,56.23,56.2,56.21,31000.0,36.1168,36.1297,36.1104,36.1168,31000.0
2012-09-04 13:10:00,56.2,56.21,56.19,56.21,23300.0,36.1104,36.1168,36.104,36.1168,23300.0
2012-09-04 13:15:00,56.2,56.25,56.19,56.25,58900.0,36.1104,36.1425,36.104,36.1425,58900.0
2012-09-04 13:20:00,56.25,56.25,56.2,56.23,27900.0,36.1425,36.1425,36.1104,36.1297,27900.0
2012-09-04 13:25:00,56.23,56.24,56.15,56.19,39200.0,36.1297,36.1361,36.0783,36.104,39200.0
2012-09-04 13:30:00,56.19,56.23,56.14,56.15,20800.0,36.104,36.1297,36.0719,36.0783,20800.0
2012-09-04 13:35:00,56.15,56.17,56.14,56.16,18300.0,36.0783,36.0911,36.0719,36.0847,18300.0
2012-09-04 13:40:00,56.16,56.16,56.12,56.14,34300.0,36.0847,36.0847,36.059,36.0719,34300.0
2012-09-04 13:45:00,56.14,56.14,56.1,56.11,24300.0,36.0719,36.0719,36.0462,36.0526,24300.0
2012-09-04 13:50:00,56.11,56.11,56.06,56.08,23000.0,36.0526,36.0526,36.0204,36.0333,23000.0
2012-09-04 13:55:00,56.08,56.09,56.04,56.05,42600.0,36.0333,36.0397,36.0076,36.014,42600.0
2012-09-04 14:00:00,56.06,56.06,56.03,56.05,52200.0,36.0204,36.0204,36.0012,36.014,52200.0
2012-09-04 14:05:00,56.05,56.15,56.05,56.15,33200.0,36.014,36.0783,36.014,36.0783,33200.0
2012-09-04 14:10:00,56.15,56.17,56.14,56.16,24100.0,36.0783,36.0911,36.0719,36.0847,24100.0
2012-09-04 14:15:00,56.17,56.2,56.15,56.19,37300.0,36.0911,36.1104,36.0783,36.104,37300.0
2012-09-04 14:20:00,56.19,56.23,56.19,56.2,39300.0,36.104,36.1297,36.104,36.1104,39300.0
2012-09-04 14:25:00,56.2,56.23,56.19,56.2,37900.0,36.1104,36.1297,36.104,36.1104,37900.0
2012-09-04 14:30:00,56.21,56.25,56.2,56.25,34700.0,36.1168,36.1425,36.1104,36.1425,34700.0
2012-09-04 14:35:00,56.25,56.37,56.25,56.3,111700.0,36.1425,36.2196,36.1425,36.1747,111700.0
2012-09-04 14:40:00,56.3,56.32,56.27,56.32,49100.0,36.1747,36.1875,36.1554,36.1875,49100.0
2012-09-04 14:45:00,56.32,56.36,56.31,56.32,42000.0,36.1875,36.2132,36.1811,36.1875,42000.0
2012-09-04 14:50:00,56.32,56.32,56.26,56.26,42600.0,36.1875,36.1875,36.149,36.149,42600.0
2012-09-04 14:55:00,56.26,56.27,56.22,56.22,85400.0,36.149,36.1554,36.1233,36.1233,85400.0
2012-09-04 15:00:00,56.23,56.25,56.22,56.23,103200.0,36.1297,36.1425,36.1233,36.1297,103200.0
2012-09-04 15:05:00,56.23,56.28,56.21,56.27,86900.0,36.1297,36.1618,36.1168,36.1554,86900.0
2012-09-04 15:10:00,56.28,56.28,56.23,56.23,52700.0,36.1618,36.1618,36.1297,36.1297,52700.0
2012-09-04 15:15:00,56.22,56.26,56.2,56.22,69800.0,36.1233,36.149,36.1104,36.1233,69800.0
2012-09-04 15:20:00,56.23,56.25,56.21,56.23,54400.0,36.1297,36.1425,36.1168,36.1297,54400.0
2012-09-04 15:25:00,56.24,56.24,56.15,56.2,89800.0,36.1361,36.1361,36.0783,36.1104,89800.0
2012-09-04 15:30:00,56.21,56.22,56.13,56.13,97200.0,36.1168,36.1233,36.0654,36.0654,97200.0
2012-09-04 15:35:00,56.14,56.16,56.05,56.05,117700.0,36.0719,36.0847,36.014,36.014,117700.0
2012-09-04 15:40:00,56.05,56.08,56.04,56.06,109900.0,36.014,36.0333,36.0076,36.0204,109900.0
2012-09-04 15:45:00,56.06,56.15,56.06,56.14,138800.0,36.0204,36.0783,36.0204,36.0719,138800.0
2012-09-04 15:50:00,56.15,56.16,56.14,56.15,84800.0,36.0783,36.0847,36.0719,36.0783,84800.0
2012-09-04 15:55:00,56.15,56.19,56.12,56.19,411400.0,36.0783,36.104,36.059,36.104,411400.0
2012-09-05 09:30:00,56.14,56.18,56.0,56.03,163200.0,36.0719,36.0976,35.9819,36.0012,163200.0
2012-09-05 09:35:00,56.03,56.04,55.82,55.85,202900.0,36.0012,36.0076,35.8662,35.8855,202900.0
2012-09-05 09:40:00,55.84,55.86,55.78,55.8,119500.0,35.8791,35.8919,35.8405,35.8534,119500.0
2012-09-05 09:45:00,55.79,55.79,55.65,55.71,168000.0,35.847,35.847,35.757,35.7956,168000.0
2012-09-05 09:50:00,55.7,55.7,55.6,55.62,144000.0,35.7891,35.7891,35.7249,35.7377,144000.0
2012-09-05 09:55:00,55.63,55.75,55.58,55.6,130600.0,35.7442,35.8213,35.712,35.7249,130600.0
2012-09-05 10:00:00,55.59,55.79,55.55,55.7,178600.0,35.7185,35.847,35.6928,35.7891,178600.0
2012-09-05 10:05:00,55.7,55.7,55.52,55.55,235000.0,35.7891,35.7891,35.6735,35.6928,235000.0
2012-09-05 10:10:00,55.55,55.68,55.51,55.59,184600.0,35.6928,35.7763,35.6671,35.7185,184600.0
2012-09-05 10:15:00,55.6,55.68,55.58,55.58,118000.0,35.7249,35.7763,35.712,35.712,118000.0
2012-09-05 10:20:00,55.58,55.6,55.5,55.54,124700.0,35.712,35.7249,35.6606,35.6863,124700.0
2012-09-05 10:25:00,55.53,55.55,55.52,55.54,86100.0,35.6799,35.6928,35.6735,35.6863,86100.0
2012-09-05 10:30:00,55.55,55.55,55.51,55.52,115100.0,35.6928,35.6928,35.6671,35.6735,115100.0
2012-09-05 10:35:00,55.52,55.52,55.45,55.48,103800.0,35.6735,35.6735,35.6285,35.6478,103800.0
2012-09-05 10:40:00,55.49,55.53,55.46,55.5,79100.0,35.6542,35.6799,35.6349,35.6606,79100.0
2012-09-05 10:45:00,55.49,55.5,55.4,55.43,140000.0,35.6542,35.6606,35.5964,35.6157,140000.0
2012-09-05 10:50:00,55.44,55.44,55.31,55.32,130400.0,35.6221,35.6221,35.5385,35.545,130400.0
2012-09-05 10:55:00,55.33,55.37,55.28,55.28,103000.0,35.5514,35.5771,35.5193,35.5193,103000.0
2012-09-05 11:00:00,55.29,55.35,55.26,55.34,97600.0,35.5257,35.5643,35.5064,35.5578,97600.0
2012-09-05 11:05:00,55.35,55.41,55.33,55.35,73100.0,35.5643,35.6028,35.5514,35.5643,73100.0
2012-09-05 11:10:00,55.35,55.39,55.33,55.39,63900.0,35.5643,35.59,35.5514,35.59,63900.0
2012-09-05 11:15:00,55.4,55.41,55.33,55.35,56900.0,35.5964,35.6028,35.5514,35.5643,56900.0
2012-09-05 11:20:00,55.35,55.37,55.31,55.32,87100.0,35.5643,35.5771,35.5385,35.545,87100.0
2012-09-05 11:25:00,55.31,55.35,55.31,55.34,69100.0,35.5385,35.5643,35.5385,35.5578,69100.0
2012-09-05 11:30:00,55.34,55.37,55.26,55.34,177700.0,35.5578,35.5771,35.5064,35.5578,177700.0
2012-09-05 11:35:00,55.34,55.34,55.3,55.32,67300.0,35.5578,35.5578,35.5321,35.545,67300.0
2012-09-05 11:40:00,55.32,55.33,55.28,55.29,57400.0,35.545,35.5514,35.5193,35.5257,57400.0
2012-09-05 11:45:00,55.29,55.3,55.26,55.27,82900.0,35.5257,35.5321,35.5064,35.5128,82900.0
2012-09-05 11:50:00,55.28,55.29,55.22,55.22,74900.0,35.5193,35.5257,35.4807,35.4807,74900.0
2012-09-05 11:55:00,55.22,55.23,55.15,55.16,86500.0,35.4807,35.4871,35.4357,35.4422,86500.0
2012-09-05 12:00:00,55.16,55.19,55.15,55.19,67200.0,35.4422,35.4614,35.4357,35.4614,67200.0
2012-09-05 12:05:00,55.18,55.19,55.17,55.19,62400.0,35.455,35.4614,35.4486,35.4614,62400.0
2012-09-05 12:10:00,55.19,55.2,55.17,55.18,46600.0,35.4614,35.4679,35.4486,35.455,46600.0
2012-09-05 12:15:00,55.18,55.18,55.15,55.16,44000.0,35.455,35.455,35.4357,35.4422,44000.0
2012-09-05 12:20:00,55.15,55.16,55.14,55.14,67400.0,35.4357,35.4422,35.4293,35.4293,67400.0
2012-09-05 12:25:00,55.15,55.15,55.13,55.15,56400.0,35.4357,35.4357,35.4229,35.4357,56400.0
2012-09-05 12:30:00,55.15,55.16,55.13,55.14,90500.0,35.4357,35.4422,35.4229,35.4293,90500.0
2012-09-05 12:35:00,55.14,55.17,55.13,55.16,64800.0,35.4293,35.4486,35.4229,35.4422,64800.0
2012-09-05 12:40:00,55.17,55.17,55.11,55.12,74200.0,35.4486,35.4486,35.41,35.4165,74200.0
2012-09-05 12:45:00,55.12,55.12,55.09,55.11,42200.0,35.4165,35.4165,35.3972,35.41,42200.0
2012-09-05 12:50:00,55.11,55.11,55.06,55.1,101100.0,35.41,35.41,35.3779,35.4036,101100.0
2012-09-05 12:55:00,55.1,55.11,55.08,55.09,46800.0,35.4036,35.41,35.3908,35.3972,46800.0
2012-09-05 13:00:00,55.09,55.09,55.08,55.08,41200.0,35.3972,35.3972,35.3908,35.3908,41200.0
2012-09-05 13:05:00,55.08,55.08,55.05,55.05,64800.0,35.3908,35.3908,35.3715,35.3715,64800.0
2012-09-05 13:10:00,55.06,55.06,55.05,55.05,43700.0,35.3779,35.3779,35.3715,35.3715,43700.0
2012-09-05 13:15:00,55.05,55.07,55.05,55.06,60600.0,35.3715,35.3843,35.3715,35.3779,60600.0
2012-09-05 13:20:00,55.05,55.06,55.04,55.05,43900.0,35.3715,35.3779,35.3651,35.3715,43900.0
2012-09-05 13:25:00,55.05,55.05,55.02,55.03,55400.0,35.3715,35.3715,35.3522,35.3586,55400.0
2012-09-05 13:30:00,55.02,55.03,54.95,54.97,190300.0,35.3522,35.3586,35.3072,35.3201,190300.0
2012-09-05 13:35:00,54.96,54.97,54.96,54.96,64600.0,35.3137,35.3201,35.3137,35.3137,64600.0
2012-09-05 13:40:00,54.96,54.97,54.91,54.92,110700.0,35.3137,35.3201,35.2815,35.288,110700.0
2012-09-05 13:45:00,54.92,54.94,54.87,54.91,168000.0,35.288,35.3008,35.2558,35.2815,168000.0
2012-09-05 13:50:00,54.91,54.91,54.83,54.85,80100.0,35.2815,35.2815,35.2301,35.243,80100.0
2012-09-05 13:55:00,54.85,54.9,54.85,54.9,60100.0,35.243,35.2751,35.243,35.2751,60100.0
2012-09-05 14:00:00,54.9,54.9,54.88,54.9,72400.0,35.2751,35.2751,35.2623,35.2751,72400.0
2012-09-05 14:05:00,54.9,54.92,54.89,54.92,92100.0,35.2751,35.288,35.2687,35.288,92100.0
2012-09-05 14:10:00,54.91,54.92,54.89,54.9,57200.0,35.2815,35.288,35.2687,35.2751,57200.0
2012-09-05 14:15:00,54.92,54.92,54.86,54.86,76200.0,35.288,35.288,35.2494,35.2494,76200.0
2012-09-05 14:20:00,54.86,54.89,54.86,54.87,72600.0,35.2494,35.2687,35.2494,35.2558,72600.0
2012-09-05 14:25:00,54.88,54.88,54.83,54.85,69000.0,35.2623,35.2623,35.2301,35.243,69000.0
2012-09-05 14:30:00,54.85,54.87,54.84,54.86,66500.0,35.243,35.2558,35.2366,35.2494,66500.0
2012-09-05 14:35:00,54.86,55.0,54.85,55.0,110700.0,35.2494,35.3394,35.243,35.3394,110700.0
2012-09-05 14:40:00,55.0,55.05,55.0,55.02,85600.0,35.3394,35.3715,35.3394,35.3522,85600.0
2012-09-05 14:45:00,55.02,55.05,55.02,55.04,78700.0,35.3522,35.3715,35.3522,35.3651,78700.0
2012-09-05 14:50:00,55.03,55.04,54.98,54.98,80200.0,35.3586,35.3651,35.3265,35.3265,80200.0
2012-09-05 14:55:00,54.99,54.99,54.91,54.93,100200.0,35.3329,35.3329,35.2815,35.2944,100200.0
2012-09-05 15:00:00,54.93,54.96,54.93,54.95,78500.0,35.2944,35.3137,35.2944,35.3072,78500.0
2012-09-05 15:05:00,54.95,54.95,54.91,54.93,86600.0,35.3072,35.3072,35.2815,35.2944,86600.0
2012-09-05 15:10:00,54.93,54.94,54.85,54.9,107600.0,35.2944,35.3008,35.243,35.2751,107600.0
2012-09-05 15:15:00,54.89,54.93,54.89,54.91,111200.0,35.2687,35.2944,35.2687,35.2815,111200.0
2012-09-05 15:20:00,54.9,54.94,54.9,54.92,70200.0,35.2751,35.3008,35.2751,35.288,70200.0
2012-09-05 15:25:00,54.93,54.94,54.92,54.92,84000.0,35.2944,35.3008,35.288,35.288,84000.0
2012-09-05 15:30:00,54.93,54.95,54.91,54.95,116900.0,35.2944,35.3072,35.2815,35.3072,116900.0
2012-09-05 15:35:00,54.94,54.95,54.91,54.93,149800.0,35.3008,35.3072,35.2815,35.2944,149800.0
2012-09-05 15:40:00,54.92,54.93,54.92,54.92,76000.0,35.288,35.2944,35.288,35.288,76000.0
2012-09-05 15:45:00,54.92,54.93,54.89,54.91,269600.0,35.288,35.2944,35.2687,35.2815,269600.0
2012-09-05 15:50:00,54.91,54.92,54.89,54.9,142500.0,35.2815,35.288,35.2687,35.2751,142500.0
2012-09-05 15:55:00,54.9,54.9,54.86,54.88,441600.0,35.2751,35.2751,35.2494,35.2623,441600.0
2012-09-06 09:30:00,55.27,55.59,55.27,55.51,224900.0,35.5128,35.7185,35.5128,35.6671,224900.0
2012-09-06 09:35:00,55.5,55.65,55.5,55.56,192800.0,35.6606,35.757,35.6606,35.6992,192800.0
2012-09-06 09:40:00,55.55,55.59,55.45,55.45,97100.0,35.6928,35.7185,35.6285,35.6285,97100.0
2012-09-06 09:45:00,55.45,55.53,55.43,55.47,112500.0,35.6285,35.6799,35.6157,35.6414,112500.0
2012-09-06 09:50:00,55.47,55.55,55.47,55.53,125600.0,35.6414,35.6928,35.6414,35.6799,125600.0
2012-09-06 09:55:00,55.53,55.58,55.48,55.53,100200.0,35.6799,35.712,35.6478,35.6799,100200.0
2012-09-06 10:00:00,55.53,55.77,55.53,55.76,166800.0,35.6799,35.8341,35.6799,35.8277,166800.0
2012-09-06 10:05:00,55.76,55.78,55.63,55.66,175700.0,35.8277,35.8405,35.7442,35.7634,175700.0
2012-09-06 10:10:00,55.66,55.71,55.62,55.67,65100.0,35.7634,35.7956,35.7377,35.7699,65100.0
2012-09-06 10:15:00,55.66,55.76,55.66,55.72,69100.0,35.7634,35.8277,35.7634,35.802,69100.0
2012-09-06 10:20:00,55.73,55.79,55.71,55.77,100800.0,35.8084,35.847,35.7956,35.8341,100800.0
2012-09-06 10:25:00,55.77,55.85,55.76,55.84,80800.0,35.8341,35.8855,35.8277,35.8791,80800.0
2012-09-06 10:30:00,55.85,55.88,55.79,55.84,74100.0,35.8855,35.9048,35.847,35.8791,74100.0
2012-09-06 10:35:00,55.84,55.92,55.84,55.88,108300.0,35.8791,35.9305,35.8791,35.9048,108300.0
2012-09-06 10:40:00,55.88,55.91,55.86,55.88,44500.0,35.9048,35.9241,35.8919,35.9048,44500.0
2012-09-06 10:45:00,55.87,55.97,55.87,55.97,90500.0,35.8984,35.9626,35.8984,35.9626,90500.0
2012-09-06 10:50:00,55.97,56.05,55.96,56.04,147900.0,35.9626,36.014,35.9562,36.0076,147900.0
2012-09-06 10:55:00,56.04,56.16,56.03,56.16,140000.0,36.0076,36.0847,36.0012,36.0847,140000.0
2012-09-06 11:00:00,56.15,56.18,56.07,56.08,94900.0,36.0783,36.0976,36.0269,36.0333,94900.0
2012-09-06 11:05:00,56.08,56.11,56.01,56.03,103100.0,36.0333,36.0526,35.9883,36.0012,103100.0
2012-09-06 11:10:00,56.02,56.07,56.0,56.03,57000.0,35.9947,36.0269,35.9819,36.0012,57000.0
2012-09-06 11:15:00,56.02,56.03,55.94,55.95,44200.0,35.9947,36.0012,35.9433,35.9498,44200.0
2012-09-06 11:20:00,55.94,55.98,55.92,55.96,60600.0,35.9433,35.969,35.9305,35.9562,60600.0
2012-09-06 11:25:00,55.97,56.01,55.94,55.99,56900.0,35.9626,35.9883,35.9433,35.9755,56900.0
2012-09-06 11:30:00,55.99,56.05,55.97,56.03,56000.0,35.9755,36.014,35.9626,36.0012,56000.0
2012-09-06 11:35:00,56.04,56.08,56.01,56.05,70700.0,36.0076,36.0333,35.9883,36.014,70700.0
2012-09-06 11:40:00,56.04,56.08,56.02,56.05,45900.0,36.0076,36.0333,35.9947,36.014,45900.0
2012-09-06 11:45:00,56.05,56.07,56.0,56.06,45600.0,36.014,36.0269,35.9819,36.0204,45600.0
2012-09-06 11:50:00,56.05,56.07,56.02,56.05,50900.0,36.014,36.0269,35.9947,36.014,50900.0
2012-09-06 11:55:00,56.05,56.12,56.03,56.09,68800.0,36.014,36.059,36.0012,36.0397,68800.0
2012-09-06 12:00:00,56.1,56.15,56.08,56.15,94800.0,36.0462,36.0783,36.0333,36.0783,94800.0
2012-09-06 12:05:00,56.15,56.15,56.11,56.11,45400.0,36.0783,36.0783,36.0526,36.0526,45400.0
2012-09-06 12:10:00,56.12,56.17,56.09,56.15,75400.0,36.059,36.0911,36.0397,36.0783,75400.0
2012-09-06 12:15:00,56.15,56.17,56.08,56.14,71400.0,36.0783,36.0911,36.0333,36.0719,71400.0
2012-09-06 12:20:00,56.14,56.14,56.06,56.06,29400.0,36.0719,36.0719,36.0204,36.0204,29400.0
2012-09-06 12:25:00,56.06,56.09,56.05,56.08,29300.0,36.0204,36.0397,36.014,36.0333,29300.0
2012-09-06 12:30:00,56.08,56.08,56.05,56.07,26500.0,36.0333,36.0333,36.014,36.0269,26500.0
2012-09-06 12:35:00,56.07,56.13,56.06,56.12,51700.0,36.0269,36.0654,36.0204,36.059,51700.0
2012-09-06 12:40:00,56.12,56.14,56.11,56.12,50800.0,36.059,36.0719,36.0526,36.059,50800.0
2012-09-06 12:45:00,56.13,56.14,56.06,56.06,23000.0,36.0654,36.0719,36.0204,36.0204,23000.0
2012-09-06 12:50:00,56.07,56.11,56.06,56.1,47300.0,36.0269,36.0526,36.0204,36.0462,47300.0
2012-09-06 12:55:00,56.09,56.11,56.08,56.08,27700.0,36.0397,36.0526,36.0333,36.0333,27700.0
2012-09-06 13:00:00,56.08,56.14,56.06,56.13,62300.0,36.0333,36.0719,36.0204,36.0654,62300.0
2012-09-06 13:05:00,56.13,56.14,56.08,56.08,42500.0,36.0654,36.0719,36.0333,36.0333,42500.0
2012-09-06 13:10:00,56.08,56.09,56.05,56.05,34400.0,36.0333,36.0397,36.014,36.014,34400.0
2012-09-06 13:15:00,56.06,56.07,55.98,55.98,24400.0,36.0204,36.0269,35.969,35.969,24400.0
2012-09-06 13:20:00,55.99,56.0,55.96,55.98,42000.0,35.9755,35.9819,35.9562,35.969,42000.0
2012-09-06 13:25:00,55.98,56.0,55.95,55.99,60300.0,35.969,35.9819,35.9498,35.9755,60300.0
2012-09-06 13:30:00,55.98,56.0,55.97,55.99,36000.0,35.969,35.9819,35.9626,35.9755,36000.0
2012-09-06 13:35:00,55.99,56.0,55.93,55.94,47400.0,35.9755,35.9819,35.9369,35.9433,47400.0
2012-09-06 13:40:00,55.94,55.94,55.93,55.94,22900.0,35.9433,35.9433,35.9369,35.9433,22900.0
2012-09-06 13:45:00,55.93,55.95,55.91,55.91,61500.0,35.9369,35.9498,35.9241,35.9241,61500.0
2012-09-06 13:50:00,55.91,55.96,55.91,55.93,38700.0,35.9241,35.9562,35.9241,35.9369,38700.0
2012-09-06 13:55:00,55.93,55.94,55.89,55.89,38200.0,35.9369,35.9433,35.9112,35.9112,38200.0
2012-09-06 14:00:00,55.89,55.92,55.87,55.9,48500.0,35.9112,35.9305,35.8984,35.9176,48500.0
2012-09-06 14:05:00,55.89,55.92,55.87,55.88,58400.0,35.9112,35.9305,35.8984,35.9048,58400.0
2012-09-06 14:10:00,55.88,55.89,55.85,55.85,53200.0,35.9048,35.9112,35.8855,35.8855,53200.0
2012-09-06 14:15:00,55.86,55.9,55.83,55.86,51000.0,35.8919,35.9176,35.8727,35.8919,51000.0
2012-09-06 14:20:00,55.86,55.87,55.8,55.81,45300.0,35.8919,35.8984,35.8534,35.8598,45300.0
2012-09-06 14:25:00,55.8,55.83,55.77,55.8,74700.0,35.8534,35.8727,35.8341,35.8534,74700.0
2012-09-06 14:30:00,55.8,55.83,55.79,55.79,41000.0,35.8534,35.8727,35.847,35.847,41000.0
2012-09-06 14:35:00,55.79,55.83,55.78,55.8,45000.0,35.847,35.8727,35.8405,35.8534,45000.0
2012-09-06 14:40:00,55.8,55.88,55.79,55.88,57300.0,35.8534,35.9048,35.847,35.9048,57300.0
2012-09-06 14:45:00,55.88,55.92,55.86,55.9,53600.0,35.9048,35.9305,35.8919,35.9176,53600.0
2012-09-06 14:50:00,55.9,55.92,55.86,55.91,53900.0,35.9176,35.9305,35.8919,35.9241,53900.0
2012-09-06 14:55:00,55.92,55.95,55.87,55.89,69800.0,35.9305,35.9498,35.8984,35.9112,69800.0
2012-09-06 15:00:00,55.9,55.9,55.83,55.83,38200.0,35.9176,35.9176,35.8727,35.8727,38200.0
2012-09-06 15:05:00,55.83,55.84,55.75,55.76,43300.0,35.8727,35.8791,35.8213,35.8277,43300.0
2012-09-06 15:10:00,55.76,55.78,55.7,55.7,61400.0,35.8277,35.8405,35.7891,35.7891,61400.0
2012-09-06 15:15:00,55.7,55.74,55.67,55.69,86500.0,35.7891,35.8148,35.7699,35.7827,86500.0
2012-09-06 15:20:00,55.68,55.7,55.65,55.66,64800.0,35.7763,35.7891,35.757,35.7634,64800.0
2012-09-06 15:25:00,55.67,55.71,55.65,55.66,77900.0,35.7699,35.7956,35.757,35.7634,77900.0
2012-09-06 15:30:00,55.67,55.78,55.66,55.73,79500.0,35.7699,35.8405,35.7634,35.8084,79500.0
2012-09-06 15:35:00,55.73,55.78,55.71,55.71,111900.0,35.8084,35.8405,35.7956,35.7956,111900.0
2012-09-06 15:40:00,55.71,55.75,55.7,55.74,111300.0,35.7956,35.8213,35.7891,35.8148,111300.0
2012-09-06 15:45:00,55.73,55.79,55.72,55.73,140300.0,35.8084,35.847,35.802,35.8084,140300.0
2012-09-06 15:50:00,55.74,55.81,55.73,55.79,191500.0,35.8148,35.8598,35.8084,35.847,191500.0
2012-09-06 15:55:00,55.79,55.83,55.79,55.8,242400.0,35.847,35.8727,35.847,35.8534,242400.0
2012-09-07 09:30:00,56.03,56.35,56.0,56.15,152400.0,36.0012,36.2068,35.9819,36.0783,152400.0
2012-09-07 09:35:00,56.14,56.31,56.09,56.28,78800.0,36.0719,36.1811,36.0397,36.1618,78800.0
2012-09-07 09:40:00,56.28,56.39,56.26,56.33,86300.0,36.1618,36.2325,36.149,36.1939,86300.0
2012-09-07 09:45:00,56.33,56.34,56.25,56.27,90300.0,36.1939,36.2004,36.1425,36.1554,90300.0
2012-09-07 09:50:00,56.26,56.33,56.24,56.31,129500.0,36.149,36.1939,36.1361,36.1811,129500.0
2012-09-07 09:55:00,56.31,56.36,56.29,56.31,62500.0,36.1811,36.2132,36.1682,36.1811,62500.0
2012-09-07 10:00:00,56.32,56.4,56.3,56.39,51000.0,36.1875,36.2389,36.1747,36.2325,51000.0
2012-09-07 10:05:00,56.39,56.48,56.39,56.48,70000.0,36.2325,36.2903,36.2325,36.2903,70000.0
2012-09-07 10:10:00,56.47,56.52,56.43,56.44,90100.0,36.2839,36.316,36.2582,36.2646,90100.0
2012-09-07 10:15:00,56.45,56.48,56.41,56.45,76700.0,36.271,36.2903,36.2453,36.271,76700.0
2012-09-07 10:20:00,56.44,56.55,56.44,56.53,80600.0,36.2646,36.3353,36.2646,36.3224,80600.0
2012-09-07 10:25:00,56.53,56.56,56.5,56.52,65900.0,36.3224,36.3417,36.3032,36.316,65900.0
2012-09-07 10:30:00,56.52,56.52,56.38,56.42,59000.0,36.316,36.316,36.2261,36.2518,59000.0
2012-09-07 10:35:00,56.43,56.45,56.37,56.38,53200.0,36.2582,36.271,36.2196,36.2261,53200.0
2012-09-07 10:40:00,56.38,56.4,56.34,56.34,67400.0,36.2261,36.2389,36.2004,36.2004,67400.0
2012-09-07 10:45:00,56.35,56.37,56.3,56.31,91100.0,36.2068,36.2196,36.1747,36.1811,91100.0
2012-09-07 10:50:00,56.31,56.38,56.3,56.31,68000.0,36.1811,36.2261,36.1747,36.1811,68000.0
2012-09-07 10:55:00,56.32,56.36,56.31,56.33,70500.0,36.1875,36.2132,36.1811,36.1939,70500.0
2012-09-07 11:00:00,56.34,56.36,56.3,56.35,87700.0,36.2004,36.2132,36.1747,36.2068,87700.0
2012-09-07 11:05:00,56.35,56.37,56.3,56.31,84200.0,36.2068,36.2196,36.1747,36.1811,84200.0
2012-09-07 11:10:00,56.31,56.36,56.31,56.36,56000.0,36.1811,36.2132,36.1811,36.2132,56000.0
2012-09-07 11:15:00,56.35,56.37,56.29,56.32,72300.0,36.2068,36.2196,36.1682,36.1875,72300.0
2012-09-07 11:20:00,56.32,56.36,56.29,56.34,53400.0,36.1875,36.2132,36.1682,36.2004,53400.0
2012-09-07 11:25:00,56.33,56.43,56.33,56.42,73500.0,36.1939,36.2582,36.1939,36.2518,73500.0
2012-09-07 11:30:00,56.42,56.44,56.4,56.42,58400.0,36.2518,36.2646,36.2389,36.2518,58400.0
2012-09-07 11:35:00,56.41,56.42,56.39,56.39,52700.0,36.2453,36.2518,36.2325,36.2325,52700.0
2012-09-07 11:40:00,56.39,56.44,56.39,56.43,29300.0,36.2325,36.2646,36.2325,36.2582,29300.0
2012-09-07 11:45:00,56.44,56.5,56.43,56.48,54900.0,36.2646,36.3032,36.2582,36.2903,54900.0
2012-09-07 11:50:00,56.48,56.52,56.46,56.52,51000.0,36.2903,36.316,36.2775,36.316,51000.0
2012-09-07 11:55:00,56.51,56.55,56.51,56.54,51500.0,36.3096,36.3353,36.3096,36.3289,51500.0
2012-09-07 12:00:00,56.55,56.55,56.52,56.53,31900.0,36.3353,36.3353,36.316,36.3224,31900.0
2012-09-07 12:05:00,56.53,56.56,56.52,56.55,56900.0,36.3224,36.3417,36.316,36.3353,56900.0
2012-09-07 12:10:00,56.55,56.56,56.48,56.49,50900.0,36.3353,36.3417,36.2903,36.2967,50900.0
2012-09-07 12:15:00,56.49,56.49,56.44,56.48,42900.0,36.2967,36.2967,36.2646,36.2903,42900.0
2012-09-07 12:20:00,56.47,56.48,56.43,56.47,79200.0,36.2839,36.2903,36.2582,36.2839,79200.0
2012-09-07 12:25:00,56.46,56.51,56.46,56.46,35100.0,36.2775,36.3096,36.2775,36.2775,35100.0
2012-09-07 12:30:00,56.47,56.5,56.46,56.48,19000.0,36.2839,36.3032,36.2775,36.2903,19000.0
2012-09-07 12:35:00,56.49,56.49,56.47,56.48,12300.0,36.2967,36.2967,36.2839,36.2903,12300.0
2012-09-07 12:40:00,56.48,56.48,56.46,56.46,43300.0,36.2903,36.2903,36.2775,36.2775,43300.0
2012-09-07 12:45:00,56.47,56.49,56.46,56.48,37300.0,36.2839,36.2967,36.2775,36.2903,37300.0
2012-09-07 12:50:00,56.49,56.54,56.48,56.52,35400.0,36.2967,36.3289,36.2903,36.316,35400.0
2012-09-07 12:55:00,56.52,56.55,56.51,56.54,45800.0,36.316,36.3353,36.3096,36.3289,45800.0
2012-09-07 13:00:00,56.54,56.55,56.53,56.55,22500.0,36.3289,36.3353,36.3224,36.3353,22500.0
2012-09-07 13:05:00,56.55,56.56,56.53,56.53,30400.0,36.3353,36.3417,36.3224,36.3224,30400.0
2012-09-07 13:10:00,56.53,56.55,56.51,56.55,22600.0,36.3224,36.3353,36.3096,36.3353,22600.0
2012-09-07 13:15:00,56.55,56.56,56.52,56.56,56500.0,36.3353,36.3417,36.316,36.3417,56500.0
2012-09-07 13:20:00,56.56,56.58,56.54,56.57,40100.0,36.3417,36.3546,36.3289,36.3481,40100.0
2012-09-07 13:25:00,56.57,56.58,56.56,56.58,33300.0,36.3481,36.3546,36.3417,36.3546,33300.0
2012-09-07 13:30:00,56.57,56.58,56.54,56.56,27400.0,36.3481,36.3546,36.3289,36.3417,27400.0
2012-09-07 13:35:00,56.56,56.57,56.54,56.57,33500.0,36.3417,36.3481,36.3289,36.3481,33500.0
2012-09-07 13:40:00,56.57,56.57,56.54,56.55,50100.0,36.3481,36.3481,36.3289,36.3353,50100.0
2012-09-07 13:45:00,56.56,56.56,56.51,56.51,67400.0,36.3417,36.3417,36.3096,36.3096,67400.0
2012-09-07 13:50:00,56.52,56.55,56.51,56.54,32900.0,36.316,36.3353,36.3096,36.3289,32900.0
2012-09-07 13:55:00,56.54,56.55,56.52,56.53,34900.0,36.3289,36.3353,36.316,36.3224,34900.0
2012-09-07 14:00:00,56.53,56.57,56.52,56.54,49100.0,36.3224,36.3481,36.316,36.3289,49100.0
2012-09-07 14:05:00,56.54,56.58,56.52,56.56,46500.0,36.3289,36.3546,36.316,36.3417,46500.0
2012-09-07 14:10:00,56.56,56.59,56.55,56.57,48400.0,36.3417,36.361,36.3353,36.3481,48400.0
2012-09-07 14:15:00,56.58,56.58,56.55,56.57,54800.0,36.3546,36.3546,36.3353,36.3481,54800.0
2012-09-07 14:20:00,56.57,56.59,56.55,56.57,52900.0,36.3481,36.361,36.3353,36.3481,52900.0
2012-09-07 14:25:00,56.58,56.59,56.55,56.55,47800.0,36.3546,36.361,36.3353,36.3353,47800.0
2012-09-07 14:30:00,56.56,56.59,56.56,56.57,64200.0,36.3417,36.361,36.3417,36.3481,64200.0
2012-09-07 14:35:00,56.56,56.57,56.54,56.54,40600.0,36.3417,36.3481,36.3289,36.3289,40600.0
2012-09-07 14:40:00,56.55,56.57,56.53,56.55,36700.0,36.3353,36.3481,36.3224,36.3353,36700.0
2012-09-07 14:45:00,56.55,56.59,56.54,56.57,42300.0,36.3353,36.361,36.3289,36.3481,42300.0
2012-09-07 14:50:00,56.57,56.59,56.57,56.59,30300.0,36.3481,36.361,36.3481,36.361,30300.0
2012-09-07 14:55:00,56.58,56.59,56.58,56.58,18500.0,36.3546,36.361,36.3546,36.3546,18500.0
2012-09-07 15:00:00,56.58,56.59,56.56,56.58,59500.0,36.3546,36.361,36.3417,36.3546,59500.0
2012-09-07 15:05:00,56.59,56.63,56.56,56.62,127300.0,36.361,36.3867,36.3417,36.3803,127300.0
2012-09-07 15:10:00,56.61,56.65,56.59,56.62,123100.0,36.3738,36.3995,36.361,36.3803,123100.0
2012-09-07 15:15:00,56.62,56.62,56.57,56.57,59500.0,36.3803,36.3803,36.3481,36.3481,59500.0
2012-09-07 15:20:00,56.57,56.57,56.53,56.54,74700.0,36.3481,36.3481,36.3224,36.3289,74700.0
2012-09-07 15:25:00,56.54,56.57,56.53,56.57,43200.0,36.3289,36.3481,36.3224,36.3481,43200.0
2012-09-07 15:30:00,56.58,56.61,56.58,56.59,62800.0,36.3546,36.3738,36.3546,36.361,62800.0
2012-09-07 15:35:00,56.59,56.6,56.54,56.54,85100.0,36.361,36.3674,36.3289,36.3289,85100.0
2012-09-07 15:40:00,56.55,56.56,56.54,56.56,65200.0,36.3353,36.3417,36.3289,36.3417,65200.0
2012-09-07 15:45:00,56.55,56.62,56.55,56.62,180100.0,36.3353,36.3803,36.3353,36.3803,180100.0
2012-09-07 15:50:00,56.61,56.68,56.61,56.67,172700.0,36.3738,36.4188,36.3738,36.4124,172700.0
2012-09-07 15:55:00,56.67,56.67,56.64,56.65,300300.0,36.4124,36.4124,36.3931,36.3995,300300.0
2012-09-10 09:30:00,56.76,56.76,56.47,56.48,126400.0,36.4702,36.4702,36.2839,36.2903,126400.0
2012-09-10 09:35:00,56.48,56.59,56.41,56.43,125500.0,36.2903,36.361,36.2453,36.2582,125500.0
2012-09-10 09:40:00,56.43,56.45,56.35,56.42,109900.0,36.2582,36.271,36.2068,36.2518,109900.0
2012-09-10 09:45:00,56.42,56.45,56.39,56.4,98100.0,36.2518,36.271,36.2325,36.2389,98100.0
2012-09-10 09:50:00,56.4,56.42,56.34,56.4,115400.0,36.2389,36.2518,36.2004,36.2389,115400.0
2012-09-10 09:55:00,56.39,56.45,56.37,56.39,70800.0,36.2325,36.271,36.2196,36.2325,70800.0
2012-09-10 10:00:00,56.39,56.47,56.38,56.43,124700.0,36.2325,36.2839,36.2261,36.2582,124700.0
2012-09-10 10:05:00,56.43,56.49,56.42,56.43,75500.0,36.2582,36.2967,36.2518,36.2582,75500.0
2012-09-10 10:10:00,56.43,56.44,56.34,56.39,84000.0,36.2582,36.2646,36.2004,36.2325,84000.0
2012-09-10 10:15:00,56.39,56.4,56.35,56.36,66900.0,36.2325,36.2389,36.2068,36.2132,66900.0
2012-09-10 10:20:00,56.37,56.37,56.32,56.35,76800.0,36.2196,36.2196,36.1875,36.2068,76800.0
2012-09-10 10:25:00,56.36,56.42,56.31,56.42,118400.0,36.2132,36.2518,36.1811,36.2518,118400.0
2012-09-10 10:30:00,56.42,56.52,56.42,56.51,61900.0,36.2518,36.316,36.2518,36.3096,61900.0
2012-09-10 10:35:00,56.51,56.52,56.45,56.46,51200.0,36.3096,36.316,36.271,36.2775,51200.0
2012-09-10 10:40:00,56.45,56.46,56.38,56.39,50300.0,36.271,36.2775,36.2261,36.2325,50300.0
2012-09-10 10:45:00,56.39,56.47,56.37,56.37,77600.0,36.2325,36.2839,36.2196,36.2196,77600.0
2012-09-10 10:50:00,56.37,56.39,56.34,56.38,71300.0,36.2196,36.2325,36.2004,36.2261,71300.0
2012-09-10 10:55:00,56.38,56.42,56.35,56.35,56200.0,36.2261,36.2518,36.2068,36.2068,56200.0
2012-09-10 11:00:00,56.36,56.38,56.34,56.36,46900.0,36.2132,36.2261,36.2004,36.2132,46900.0
2012-09-10 11:05:00,56.35,56.43,56.33,56.4,48300.0,36.2068,36.2582,36.1939,36.2389,48300.0
2012-09-10 11:10:00,56.4,56.4,56.37,56.4,50800.0,36.2389,36.2389,36.2196,36.2389,50800.0
2012-09-10 11:15:00,56.4,56.44,56.39,56.44,35000.0,36.2389,36.2646,36.2325,36.2646,35000.0
2012-09-10 11:20:00,56.43,56.44,56.39,56.43,56500.0,36.2582,36.2646,36.2325,36.2582,56500.0
2012-09-10 11:25:00,56.43,56.54,56.43,56.47,65300.0,36.2582,36.3289,36.2582,36.2839,65300.0
2012-09-10 11:30:00,56.46,56.52,56.46,56.52,32000.0,36.2775,36.316,36.2775,36.316,32000.0
2012-09-10 11:35:00,56.51,56.52,56.46,56.5,43300.0,36.3096,36.316,36.2775,36.3032,43300.0
2012-09-10 11:40:00,56.5,56.52,56.46,56.51,45800.0,36.3032,36.316,36.2775,36.3096,45800.0
2012-09-10 11:45:00,56.51,56.52,56.46,56.51,37800.0,36.3096,36.316,36.2775,36.3096,37800.0
2012-09-10 11:50:00,56.51,56.52,56.5,56.51,20700.0,36.3096,36.316,36.3032,36.3096,20700.0
2012-09-10 11:55:00,56.52,56.54,56.49,56.53,54800.0,36.316,36.3289,36.2967,36.3224,54800.0
2012-09-10 12:00:00,56.53,56.56,56.52,56.53,35600.0,36.3224,36.3417,36.316,36.3224,35600.0
2012-09-10 12:05:00,56.53,56.53,56.48,56.48,46600.0,36.3224,36.3224,36.2903,36.2903,46600.0
2012-09-10 12:10:00,56.48,56.53,56.48,56.53,22900.0,36.2903,36.3224,36.2903,36.3224,22900.0
2012-09-10 12:15:00,56.53,56.57,56.53,56.55,28100.0,36.3224,36.3481,36.3224,36.3353,28100.0
2012-09-10 12:20:00,56.55,56.55,56.5,56.52,18000.0,36.3353,36.3353,36.3032,36.316,18000.0
2012-09-10 12:25:00,56.5,56.54,56.5,56.53,35200.0,36.3032,36.3289,36.3032,36.3224,35200.0
2012-09-10 12:30:00,56.52,56.53,56.49,56.49,23300.0,36.316,36.3224,36.2967,36.2967,23300.0
2012-09-10 12:35:00,56.49,56.54,56.48,56.53,30100.0,36.2967,36.3289,36.2903,36.3224,30100.0
2012-09-10 12:40:00,56.52,56.53,56.51,56.52,23500.0,36.316,36.3224,36.3096,36.316,23500.0
2012-09-10 12:45:00,56.52,56.52,56.48,56.5,33700.0,36.316,36.316,36.2903,36.3032,33700.0
2012-09-10 12:50:00,56.49,56.55,56.49,56.54,40800.0,36.2967,36.3353,36.2967,36.3289,40800.0
2012-09-10 12:55:00,56.55,56.55,56.53,56.54,15800.0,36.3353,36.3353,36.3224,36.3289,15800.0
2012-09-10 13:00:00,56.54,56.57,56.54,56.55,38300.0,36.3289,36.3481,36.3289,36.3353,38300.0
2012-09-10 13:05:00,56.55,56.55,56.54,56.54,12400.0,36.3353,36.3353,36.3289,36.3289,12400.0
2012-09-10 13:10:00,56.55,56.55,56.54,56.55,22700.0,36.3353,36.3353,36.3289,36.3353,22700.0
2012-09-10 13:15:00,56.55,56.55,56.54,56.55,13600.0,36.3353,36.3353,36.3289,36.3353,13600.0
2012-09-10 13:20:00,56.54,56.55,56.51,56.54,44600.0,36.3289,36.3353,36.3096,36.3289,44600.0
2012-09-10 13:25:00,56.53,56.54,56.52,56.53,18100.0,36.3224,36.3289,36.316,36.3224,18100.0
2012-09-10 13:30:00,56.53,56.53,56.51,56.53,75800.0,36.3224,36.3224,36.3096,36.3224,75800.0
2012-09-10 13:35:00,56.53,56.53,56.52,56.53,18900.0,36.3224,36.3224,36.316,36.3224,18900.0
2012-09-10 13:40:00,56.52,56.53,56.45,56.47,41900.0,36.316,36.3224,36.271,36.2839,41900.0
2012-09-10 13:45:00,56.47,56.47,56.42,56.43,43800.0,36.2839,36.2839,36.2518,36.2582,43800.0
2012-09-10 13:50:00,56.43,56.52,56.42,56.51,44400.0,36.2582,36.316,36.2518,36.3096,44400.0
2012-09-10 13:55:00,56.51,56.52,56.45,56.47,23000.0,36.3096,36.316,36.271,36.2839,23000.0
2012-09-10 14:00:00,56.47,56.53,56.47,56.52,38000.0,36.2839,36.3224,36.2839,36.316,38000.0
2012-09-10 14:05:00,56.53,56.53,56.5,56.51,20600.0,36.3224,36.3224,36.3032,36.3096,20600.0
2012-09-10 14:10:00,56.51,56.51,56.46,56.49,27000.0,36.3096,36.3096,36.2775,36.2967,27000.0
2012-09-10 14:15:00,56.49,56.51,56.48,56.5,38200.0,36.2967,36.3096,36.2903,36.3032,38200.0
2012-09-10 14:20:00,56.5,56.53,56.49,56.5,37700.0,36.3032,36.3224,36.2967,36.3032,37700.0
2012-09-10 14:25:00,56.49,56.5,56.47,56.48,26600.0,36.2967,36.3032,36.2839,36.2903,26600.0
2012-09-10 14:30:00,56.48,56.49,56.46,56.48,50700.0,36.2903,36.2967,36.2775,36.2903,50700.0
2012-09-10 14:35:00,56.49,56.51,56.45,56.45,36500.0,36.2967,36.3096,36.271,36.271,36500.0
2012-09-10 14:40:00,56.45,56.47,56.41,56.44,57000.0,36.271,36.2839,36.2453,36.2646,57000.0
2012-09-10 14:45:00,56.44,56.48,56.42,56.48,47300.0,36.2646,36.2903,36.2518,36.2903,47300.0
2012-09-10 14:50:00,56.48,56.48,56.42,56.45,44900.0,36.2903,36.2903,36.2518,36.271,44900.0
2012-09-10 14:55:00,56.45,56.46,56.4,56.41,47800.0,36.271,36.2775,36.2389,36.2453,47800.0
2012-09-10 15:00:00,56.42,56.44,56.39,56.4,55800.0,36.2518,36.2646,36.2325,36.2389,55800.0
2012-09-10 15:05:00,56.41,56.42,56.38,56.41,42100.0,36.2453,36.2518,36.2261,36.2453,42100.0
2012-09-10 15:10:00,56.42,56.43,56.36,56.37,40300.0,36.2518,36.2582,36.2132,36.2196,40300.0
2012-09-10 15:15:00,56.37,56.37,56.31,56.31,46600.0,36.2196,36.2196,36.1811,36.1811,46600.0
2012-09-10 15:20:00,56.31,56.34,56.27,56.33,82800.0,36.1811,36.2004,36.1554,36.1939,82800.0
2012-09-10 15:25:00,56.33,56.38,56.32,56.38,63000.0,36.1939,36.2261,36.1875,36.2261,63000.0
2012-09-10 15:30:00,56.38,56.38,56.3,56.32,90100.0,36.2261,36.2261,36.1747,36.1875,90100.0
2012-09-10 15:35:00,56.33,56.33,56.26,56.28,83100.0,36.1939,36.1939,36.149,36.1618,83100.0
2012-09-10 15:40:00,56.28,56.28,56.18,56.21,97300.0,36.1618,36.1618,36.0976,36.1168,97300.0
2012-09-10 15:45:00,56.2,56.24,56.15,56.24,129900.0,36.1104,36.1361,36.0783,36.1361,129900.0
2012-09-10 15:50:00,56.24,56.25,56.22,56.25,89400.0,36.1361,36.1425,36.1233,36.1425,89400.0
2012-09-10 15:55:00,56.25,56.25,56.17,56.19,174700.0,36.1425,36.1425,36.0911,36.104,174700.0
2012-09-11 09:30:00,56.42,56.53,56.39,56.45,123600.0,36.2518,36.3224,36.2325,36.271,123600.0
2012-09-11 09:35:00,56.45,56.55,56.45,56.54,60900.0,36.271,36.3353,36.271,36.3289,60900.0
2012-09-11 09:40:00,56.53,56.63,56.45,56.51,82100.0,36.3224,36.3867,36.271,36.3096,82100.0
2012-09-11 09:45:00,56.51,56.55,56.47,56.55,68000.0,36.3096,36.3353,36.2839,36.3353,68000.0
2012-09-11 09:50:00,56.54,56.63,56.53,56.56,92900.0,36.3289,36.3867,36.3224,36.3417,92900.0
2012-09-11 09:55:00,56.58,56.66,56.57,56.63,55800.0,36.3546,36.406,36.3481,36.3867,55800.0
2012-09-11 10:00:00,56.63,56.69,56.63,56.67,54900.0,36.3867,36.4252,36.3867,36.4124,54900.0
2012-09-11 10:05:00,56.68,56.7,56.64,56.66,47000.0,36.4188,36.4317,36.3931,36.406,47000.0
2012-09-11 10:10:00,56.66,56.7,56.64,56.69,61000.0,36.406,36.4317,36.3931,36.4252,61000.0
2012-09-11 10:15:00,56.68,56.68,56.61,56.63,97900.0,36.4188,36.4188,36.3738,36.3867,97900.0
2012-09-11 10:20:00,56.62,56.63,56.6,56.63,35800.0,36.3803,36.3867,36.3674,36.3867,35800.0
2012-09-11 10:25:00,56.63,56.64,56.61,56.62,41800.0,36.3867,36.3931,36.3738,36.3803,41800.0
2012-09-11 10:30:00,56.61,56.63,56.59,56.6,77100.0,36.3738,36.3867,36.361,36.3674,77100.0
2012-09-11 10:35:00,56.6,56.61,56.58,56.59,77200.0,36.3674,36.3738,36.3546,36.361,77200.0
2012-09-11 10:40:00,56.6,56.65,56.59,56.64,76300.0,36.3674,36.3995,36.361,36.3931,76300.0
2012-09-11 10:45:00,56.63,56.66,56.62,56.66,53400.0,36.3867,36.406,36.3803,36.406,53400.0
2012-09-11 10:50:00,56.67,56.71,56.66,56.7,54500.0,36.4124,36.4381,36.406,36.4317,54500.0
2012-09-11 10:55:00,56.69,56.72,56.68,56.7,36500.0,36.4252,36.4445,36.4188,36.4317,36500.0
2012-09-11 11:00:00,56.7,56.7,56.64,56.65,95300.0,36.4317,36.4317,36.3931,36.3995,95300.0
2012-09-11 11:05:00,56.64,56.65,56.58,56.59,80600.0,36.3931,36.3995,36.3546,36.361,80600.0
2012-09-11 11:10:00,56.58,56.62,56.58,56.61,67900.0,36.3546,36.3803,36.3546,36.3738,67900.0
2012-09-11 11:15:00,56.61,56.64,56.59,56.63,65500.0,36.3738,36.3931,36.361,36.3867,65500.0
2012-09-11 11:20:00,56.64,56.75,56.63,56.75,93800.0,36.3931,36.4638,36.3867,36.4638,93800.0
2012-09-11 11:25:00,56.75,56.77,56.74,56.76,50600.0,36.4638,36.4766,36.4574,36.4702,50600.0
2012-09-11 11:30:00,56.76,56.78,56.76,56.78,29200.0,36.4702,36.4831,36.4702,36.4831,29200.0
2012-09-11 11:35:00,56.79,56.8,56.75,56.75,29800.0,36.4895,36.4959,36.4638,36.4638,29800.0
2012-09-11 11:40:00,56.76,56.76,56.69,56.7,83800.0,36.4702,36.4702,36.4252,36.4317,83800.0
2012-09-11 11:45:00,56.7,56.72,56.65,56.65,82200.0,36.4317,36.4445,36.3995,36.3995,82200.0
2012-09-11 11:50:00,56.66,56.66,56.56,56.57,77200.0,36.406,36.406,36.3417,36.3481,77200.0
2012-09-11 11:55:00,56.57,56.61,56.53,56.6,66500.0,36.3481,36.3738,36.3224,36.3674,66500.0
2012-09-11 12:00:00,56.6,56.61,56.54,56.55,40400.0,36.3674,36.3738,36.3289,36.3353,40400.0
2012-09-11 12:05:00,56.55,56.61,56.54,56.54,39200.0,36.3353,36.3738,36.3289,36.3289,39200.0
2012-09-11 12:10:00,56.54,56.54,56.47,56.5,73000.0,36.3289,36.3289,36.2839,36.3032,73000.0
2012-09-11 12:15:00,56.5,56.57,56.5,56.56,60000.0,36.3032,36.3481,36.3032,36.3417,60000.0
2012-09-11 12:20:00,56.55,56.58,56.54,56.58,26000.0,36.3353,36.3546,36.3289,36.3546,26000.0
2012-09-11 12:25:00,56.58,56.58,56.54,56.54,30900.0,36.3546,36.3546,36.3289,36.3289,30900.0
2012-09-11 12:30:00,56.54,56.57,56.53,56.55,25300.0,36.3289,36.3481,36.3224,36.3353,25300.0
2012-09-11 12:35:00,56.56,56.57,56.49,56.52,42000.0,36.3417,36.3481,36.2967,36.316,42000.0
2012-09-11 12:40:00,56.52,56.53,56.39,56.41,224900.0,36.316,36.3224,36.2325,36.2453,224900.0
2012-09-11 12:45:00,56.4,56.45,56.4,56.43,92500.0,36.2389,36.271,36.2389,36.2582,92500.0
2012-09-11 12:50:00,56.43,56.43,56.37,56.38,85900.0,36.2582,36.2582,36.2196,36.2261,85900.0
2012-09-11 12:55:00,56.38,56.42,56.37,56.4,30200.0,36.2261,36.2518,36.2196,36.2389,30200.0
2012-09-11 13:00:00,56.41,56.43,56.39,56.42,47800.0,36.2453,36.2582,36.2325,36.2518,47800.0
2012-09-11 13:05:00,56.43,56.45,56.41,56.45,46600.0,36.2582,36.271,36.2453,36.271,46600.0
2012-09-11 13:10:00,56.45,56.45,56.39,56.41,67100.0,36.271,36.271,36.2325,36.2453,67100.0
2012-09-11 13:15:00,56.41,56.48,56.4,56.45,30300.0,36.2453,36.2903,36.2389,36.271,30300.0
2012-09-11 13:20:00,56.46,56.47,56.36,56.39,53800.0,36.2775,36.2839,36.2132,36.2325,53800.0
2012-09-11 13:25:00,56.38,56.4,56.37,56.39,40900.0,36.2261,36.2389,36.2196,36.2325,40900.0
2012-09-11 13:30:00,56.39,56.41,56.38,56.39,25100.0,36.2325,36.2453,36.2261,36.2325,25100.0
2012-09-11 13:35:00,56.4,56.41,56.39,56.4,27100.0,36.2389,36.2453,36.2325,36.2389,27100.0
2012-09-11 13:40:00,56.4,56.4,56.39,56.39,46500.0,36.2389,36.2389,36.2325,36.2325,46500.0
2012-09-11 13:45:00,56.39,56.41,56.39,56.4,57100.0,36.2325,36.2453,36.2325,36.2389,57100.0
2012-09-11 13:50:00,56.4,56.41,56.36,56.36,58700.0,36.2389,36.2453,36.2132,36.2132,58700.0
2012-09-11 13:55:00,56.36,56.4,56.35,56.4,32300.0,36.2132,36.2389,36.2068,36.2389,32300.0
2012-09-11 14:00:00,56.4,56.4,56.37,56.37,36900.0,36.2389,36.2389,36.2196,36.2196,36900.0
2012-09-11 14:05:00,56.37,56.4,56.37,56.4,34700.0,36.2196,36.2389,36.2196,36.2389,34700.0
2012-09-11 14:10:00,56.4,56.4,56.35,56.37,47100.0,36.2389,36.2389,36.2068,36.2196,47100.0
2012-09-11 14:15:00,56.38,56.42,56.38,56.42,30300.0,36.2261,36.2518,36.2261,36.2518,30300.0
2012-09-11 14:20:00,56.41,56.46,56.41,56.46,39400.0,36.2453,36.2775,36.2453,36.2775,39400.0
2012-09-11 14:25:00,56.46,56.47,56.42,56.42,52800.0,36.2775,36.2839,36.2518,36.2518,52800.0
2012-09-11 14:30:00,56.43,56.44,56.42,56.44,31800.0,36.2582,36.2646,36.2518,36.2646,31800.0
2012-09-11 14:35:00,56.44,56.44,56.4,56.42,52300.0,36.2646,36.2646,36.2389,36.2518,52300.0
2012-09-11 14:40:00,56.42,56.43,56.42,56.42,21400.0,36.2518,36.2582,36.2518,36.2518,21400.0
2012-09-11 14:45:00,56.43,56.43,56.37,56.39,83800.0,36.2582,36.2582,36.2196,36.2325,83800.0
2012-09-11 14:50:00,56.38,56.42,56.35,56.41,68000.0,36.2261,36.2518,36.2068,36.2453,68000.0
2012-09-11 14:55:00,56.4,56.42,56.37,56.38,48900.0,36.2389,36.2518,36.2196,36.2261,48900.0
2012-09-11 15:00:00,56.39,56.4,56.35,56.35,43100.0,36.2325,36.2389,36.2068,36.2068,43100.0
2012-09-11 15:05:00,56.36,56.39,56.35,56.37,41300.0,36.2132,36.2325,36.2068,36.2196,41300.0
2012-09-11 15:10:00,56.38,56.4,56.38,56.4,39000.0,36.2261,36.2389,36.2261,36.2389,39000.0
2012-09-11 15:15:00,56.4,56.4,56.36,56.39,56400.0,36.2389,36.2389,36.2132,36.2325,56400.0
2012-09-11 15:20:00,56.38,56.4,56.35,56.4,60100.0,36.2261,36.2389,36.2068,36.2389,60100.0
2012-09-11 15:25:00,56.4,56.42,56.36,56.41,57800.0,36.2389,36.2518,36.2132,36.2453,57800.0
2012-09-11 15:30:00,56.41,56.44,56.4,56.43,55100.0,36.2453,36.2646,36.2389,36.2582,55100.0
2012-09-11 15:35:00,56.43,56.45,56.37,56.41,52400.0,36.2582,36.271,36.2196,36.2453,52400.0
2012-09-11 15:40:00,56.41,56.46,56.41,56.45,45000.0,36.2453,36.2775,36.2453,36.271,45000.0
2012-09-11 15:45:00,56.44,56.44,56.35,56.43,83400.0,36.2646,36.2646,36.2068,36.2582,83400.0
2012-09-11 15:50:00,56.43,56.45,56.41,56.45,77000.0,36.2582,36.271,36.2453,36.271,77000.0
2012-09-11 15:55:00,56.46,56.46,56.38,56.38,207600.0,36.2775,36.2775,36.2261,36.2261,207600.0
2012-09-12 09:30:00,56.84,56.84,56.57,56.57,168200.0,36.5216,36.5216,36.3481,36.3481,168200.0
2012-09-12 09:35:00,56.55,56.6,56.49,56.54,78000.0,36.3353,36.3674,36.2967,36.3289,78000.0
2012-09-12 09:40:00,56.55,56.66,56.48,56.58,54900.0,36.3353,36.406,36.2903,36.3546,54900.0
2012-09-12 09:45:00,56.59,56.62,56.58,56.6,59300.0,36.361,36.3803,36.3546,36.3674,59300.0
2012-09-12 09:50:00,56.61,56.65,56.58,56.62,66200.0,36.3738,36.3995,36.3546,36.3803,66200.0
2012-09-12 09:55:00,56.63,56.7,56.61,56.7,45400.0,36.3867,36.4317,36.3738,36.4317,45400.0
2012-09-12 10:00:00,56.7,56.76,56.7,56.71,67100.0,36.4317,36.4702,36.4317,36.4381,67100.0
2012-09-12 10:05:00,56.71,56.77,56.68,56.72,104900.0,36.4381,36.4766,36.4188,36.4445,104900.0
2012-09-12 10:10:00,56.73,56.78,56.69,56.71,42600.0,36.4509,36.4831,36.4252,36.4381,42600.0
2012-09-12 10:15:00,56.72,56.78,56.7,56.77,46500.0,36.4445,36.4831,36.4317,36.4766,46500.0
2012-09-12 10:20:00,56.77,56.78,56.69,56.73,42000.0,36.4766,36.4831,36.4252,36.4509,42000.0
2012-09-12 10:25:00,56.73,56.73,56.65,56.67,62200.0,36.4509,36.4509,36.3995,36.4124,62200.0
2012-09-12 10:30:00,56.66,56.68,56.43,56.49,116700.0,36.406,36.4188,36.2582,36.2967,116700.0
2012-09-12 10:35:00,56.48,56.57,56.45,56.47,58800.0,36.2903,36.3481,36.271,36.2839,58800.0
2012-09-12 10:40:00,56.46,56.51,56.4,56.43,139900.0,36.2775,36.3096,36.2389,36.2582,139900.0
2012-09-12 10:45:00,56.43,56.45,56.36,56.4,144700.0,36.2582,36.271,36.2132,36.2389,144700.0
2012-09-12 10:50:00,56.4,56.51,56.39,56.5,53300.0,36.2389,36.3096,36.2325,36.3032,53300.0
2012-09-12 10:55:00,56.51,56.52,56.45,56.5,45500.0,36.3096,36.316,36.271,36.3032,45500.0
2012-09-12 11:00:00,56.5,56.52,56.47,56.52,37600.0,36.3032,36.316,36.2839,36.316,37600.0
2012-09-12 11:05:00,56.52,56.55,56.48,56.54,46900.0,36.316,36.3353,36.2903,36.3289,46900.0
2012-09-12 11:10:00,56.54,56.57,56.51,56.56,33100.0,36.3289,36.3481,36.3096,36.3417,33100.0
2012-09-12 11:15:00,56.56,56.56,56.5,56.55,47600.0,36.3417,36.3417,36.3032,36.3353,47600.0
2012-09-12 11:20:00,56.56,56.63,56.55,56.6,70700.0,36.3417,36.3867,36.3353,36.3674,70700.0
2012-09-12 11:25:00,56.6,56.61,56.55,56.58,39500.0,36.3674,36.3738,36.3353,36.3546,39500.0
2012-09-12 11:30:00,56.59,56.6,56.54,56.55,37200.0,36.361,36.3674,36.3289,36.3353,37200.0
2012-09-12 11:35:00,56.54,56.6,56.54,56.59,45200.0,36.3289,36.3674,36.3289,36.361,45200.0
2012-09-12 11:40:00,56.58,56.59,56.55,56.55,26200.0,36.3546,36.361,36.3353,36.3353,26200.0
2012-09-12 11:45:00,56.55,56.6,56.55,56.59,58200.0,36.3353,36.3674,36.3353,36.361,58200.0
2012-09-12 11:50:00,56.58,56.61,56.56,56.58,41200.0,36.3546,36.3738,36.3417,36.3546,41200.0
2012-09-12 11:55:00,56.58,56.64,56.58,56.63,31700.0,36.3546,36.3931,36.3546,36.3867,31700.0
2012-09-12 12:00:00,56.64,56.64,56.58,56.59,23200.0,36.3931,36.3931,36.3546,36.361,23200.0
2012-09-12 12:05:00,56.59,56.6,56.55,56.58,18100.0,36.361,36.3674,36.3353,36.3546,18100.0
2012-09-12 12:10:00,56.58,56.59,56.56,56.57,21900.0,36.3546,36.361,36.3417,36.3481,21900.0
2012-09-12 12:15:00,56.57,56.6,56.56,56.59,26800.0,36.3481,36.3674,36.3417,36.361,26800.0
2012-09-12 12:20:00,56.59,56.63,56.59,56.6,30200.0,36.361,36.3867,36.361,36.3674,30200.0
2012-09-12 12:25:00,56.61,56.64,56.58,56.58,32600.0,36.3738,36.3931,36.3546,36.3546,32600.0
2012-09-12 12:30:00,56.58,56.6,56.57,56.58,30200.0,36.3546,36.3674,36.3481,36.3546,30200.0
2012-09-12 12:35:00,56.58,56.59,56.54,56.56,50500.0,36.3546,36.361,36.3289,36.3417,50500.0
2012-09-12 12:40:00,56.55,56.58,56.55,56.57,14600.0,36.3353,36.3546,36.3353,36.3481,14600.0
2012-09-12 12:45:00,56.57,56.6,56.57,56.59,30600.0,36.3481,36.3674,36.3481,36.361,30600.0
2012-09-12 12:50:00,56.59,56.6,56.58,56.6,25900.0,36.361,36.3674,36.3546,36.3674,25900.0
2012-09-12 12:55:00,56.59,56.64,56.59,56.62,31400.0,36.361,36.3931,36.361,36.3803,31400.0
2012-09-12 13:00:00,56.61,56.64,56.6,56.62,31000.0,36.3738,36.3931,36.3674,36.3803,31000.0
2012-09-12 13:05:00,56.61,56.69,56.61,56.69,44000.0,36.3738,36.4252,36.3738,36.4252,44000.0
2012-09-12 13:10:00,56.68,56.68,56.65,56.65,29500.0,36.4188,36.4188,36.3995,36.3995,29500.0
2012-09-12 13:15:00,56.65,56.68,56.65,56.66,33400.0,36.3995,36.4188,36.3995,36.406,33400.0
2012-09-12 13:20:00,56.66,56.69,56.65,56.68,21100.0,36.406,36.4252,36.3995,36.4188,21100.0
2012-09-12 13:25:00,56.67,56.69,56.67,56.68,16600.0,36.4124,36.4252,36.4124,36.4188,16600.0
2012-09-12 13:30:00,56.68,56.69,56.65,56.68,28200.0,36.4188,36.4252,36.3995,36.4188,28200.0
2012-09-12 13:35:00,56.68,56.71,56.67,56.68,28800.0,36.4188,36.4381,36.4124,36.4188,28800.0
2012-09-12 13:40:00,56.68,56.71,56.66,56.69,31700.0,36.4188,36.4381,36.406,36.4252,31700.0
2012-09-12 13:45:00,56.68,56.72,56.67,56.68,26800.0,36.4188,36.4445,36.4124,36.4188,26800.0
2012-09-12 13:50:00,56.68,56.71,56.66,56.68,28100.0,36.4188,36.4381,36.406,36.4188,28100.0
2012-09-12 13:55:00,56.68,56.7,56.67,56.67,52500.0,36.4188,36.4317,36.4124,36.4124,52500.0
2012-09-12 14:00:00,56.68,56.7,56.67,56.68,34500.0,36.4188,36.4317,36.4124,36.4188,34500.0
2012-09-12 14:05:00,56.68,56.7,56.67,56.69,36500.0,36.4188,36.4317,36.4124,36.4252,36500.0
2012-09-12 14:10:00,56.69,56.7,56.66,56.7,42600.0,36.4252,36.4317,36.406,36.4317,42600.0
2012-09-12 14:15:00,56.69,56.7,56.66,56.66,55300.0,36.4252,36.4317,36.406,36.406,55300.0
2012-09-12 14:20:00,56.67,56.68,56.63,56.66,44600.0,36.4124,36.4188,36.3867,36.406,44600.0
2012-09-12 14:25:00,56.67,56.71,56.66,56.7,29100.0,36.4124,36.4381,36.406,36.4317,29100.0
2012-09-12 14:30:00,56.7,56.72,56.68,56.71,41900.0,36.4317,36.4445,36.4188,36.4381,41900.0
2012-09-12 14:35:00,56.69,56.7,56.63,56.64,33500.0,36.4252,36.4317,36.3867,36.3931,33500.0
2012-09-12 14:40:00,56.63,56.63,56.59,56.6,59600.0,36.3867,36.3867,36.361,36.3674,59600.0
2012-09-12 14:45:00,56.6,56.66,56.59,56.65,95600.0,36.3674,36.406,36.361,36.3995,95600.0
2012-09-12 14:50:00,56.65,56.68,56.64,56.67,42000.0,36.3995,36.4188,36.3931,36.4124,42000.0
2012-09-12 14:55:00,56.68,56.68,56.64,56.65,41000.0,36.4188,36.4188,36.3931,36.3995,41000.0
2012-09-12 15:00:00,56.65,56.65,56.58,56.59,59000.0,36.3995,36.3995,36.3546,36.361,59000.0
2012-09-12 15:05:00,56.59,56.61,56.58,56.59,34400.0,36.361,36.3738,36.3546,36.361,34400.0
2012-09-12 15:10:00,56.58,56.59,56.55,56.59,42600.0,36.3546,36.361,36.3353,36.361,42600.0
2012-09-12 15:15:00,56.59,56.6,56.55,56.57,77400.0,36.361,36.3674,36.3353,36.3481,77400.0
2012-09-12 15:20:00,56.57,56.58,56.54,56.57,39500.0,36.3481,36.3546,36.3289,36.3481,39500.0
2012-09-12 15:25:00,56.58,56.6,56.57,56.58,75900.0,36.3546,36.3674,36.3481,36.3546,75900.0
2012-09-12 15:30:00,56.58,56.59,56.57,56.59,64100.0,36.3546,36.361,36.3481,36.361,64100.0
2012-09-12 15:35:00,56.58,56.6,56.56,56.58,74100.0,36.3546,36.3674,36.3417,36.3546,74100.0
2012-09-12 15:40:00,56.58,56.6,56.57,56.58,73300.0,36.3546,36.3674,36.3481,36.3546,73300.0
2012-09-12 15:45:00,56.58,56.58,56.52,56.56,99400.0,36.3546,36.3546,36.316,36.3417,99400.0
2012-09-12 15:50:00,56.56,56.59,56.53,56.56,182300.0,36.3417,36.361,36.3224,36.3417,182300.0
2012-09-12 15:55:00,56.55,56.59,56.54,56.55,204200.0,36.3353,36.361,36.3289,36.3353,204200.0
2012-09-13 09:30:00,56.67,56.68,56.45,56.47,139700.0,36.4124,36.4188,36.271,36.2839,139700.0
2012-09-13 09:35:00,56.47,56.55,56.42,56.53,41000.0,36.2839,36.3353,36.2518,36.3224,41000.0
2012-09-13 09:40:00,56.53,56.59,56.36,56.36,126000.0,36.3224,36.361,36.2132,36.2132,126000.0
2012-09-13 09:45:00,56.37,56.37,56.1,56.24,331500.0,36.2196,36.2196,36.0462,36.1361,331500.0
2012-09-13 09:50:00,56.23,56.33,56.19,56.32,67200.0,36.1297,36.1939,36.104,36.1875,67200.0
2012-09-13 09:55:00,56.33,56.44,56.24,56.43,261000.0,36.1939,36.2646,36.1361,36.2582,261000.0
2012-09-13 10:00:00,56.43,56.58,56.43,56.56,62200.0,36.2582,36.3546,36.2582,36.3417,62200.0
2012-09-13 10:05:00,56.57,56.57,56.47,56.57,32100.0,36.3481,36.3481,36.2839,36.3481,32100.0
2012-09-13 10:10:00,56.56,56.59,56.54,56.55,35300.0,36.3417,36.361,36.3289,36.3353,35300.0
2012-09-13 10:15:00,56.56,56.6,56.56,56.59,39500.0,36.3417,36.3674,36.3417,36.361,39500.0
2012-09-13 10:20:00,56.6,56.61,56.53,56.54,48800.0,36.3674,36.3738,36.3224,36.3289,48800.0
2012-09-13 10:25:00,56.55,56.58,56.52,56.55,46700.0,36.3353,36.3546,36.316,36.3353,46700.0
2012-09-13 10:30:00,56.54,56.6,56.52,56.59,48600.0,36.3289,36.3674,36.316,36.361,48600.0
2012-09-13 10:35:00,56.59,56.61,56.56,56.59,80700.0,36.361,36.3738,36.3417,36.361,80700.0
2012-09-13 10:40:00,56.59,56.63,56.58,56.62,69800.0,36.361,36.3867,36.3546,36.3803,69800.0
2012-09-13 10:45:00,56.61,56.64,56.57,56.64,39300.0,36.3738,36.3931,36.3481,36.3931,39300.0
2012-09-13 10:50:00,56.62,56.63,56.58,56.59,57300.0,36.3803,36.3867,36.3546,36.361,57300.0
2012-09-13 10:55:00,56.58,56.61,56.58,56.61,24200.0,36.3546,36.3738,36.3546,36.3738,24200.0
2012-09-13 11:00:00,56.6,56.63,56.6,56.61,57000.0,36.3674,36.3867,36.3674,36.3738,57000.0
2012-09-13 11:05:00,56.62,56.62,56.57,56.57,44300.0,36.3803,36.3803,36.3481,36.3481,44300.0
2012-09-13 11:10:00,56.57,56.62,56.57,56.62,58300.0,36.3481,36.3803,36.3481,36.3803,58300.0
2012-09-13 11:15:00,56.62,56.62,56.59,56.61,59100.0,36.3803,36.3803,36.361,36.3738,59100.0
2012-09-13 11:20:00,56.6,56.61,56.58,56.6,35100.0,36.3674,36.3738,36.3546,36.3674,35100.0
2012-09-13 11:25:00,56.6,56.61,56.54,56.57,56500.0,36.3674,36.3738,36.3289,36.3481,56500.0
2012-09-13 11:30:00,56.58,56.62,56.56,56.59,75000.0,36.3546,36.3803,36.3417,36.361,75000.0
2012-09-13 11:35:00,56.59,56.63,56.57,56.62,41300.0,36.361,36.3867,36.3481,36.3803,41300.0
2012-09-13 11:40:00,56.63,56.64,56.6,56.61,46700.0,36.3867,36.3931,36.3674,36.3738,46700.0
2012-09-13 11:45:00,56.6,56.61,56.59,56.61,33500.0,36.3674,36.3738,36.361,36.3738,33500.0
2012-09-13 11:50:00,56.62,56.64,56.61,56.62,27400.0,36.3803,36.3931,36.3738,36.3803,27400.0
2012-09-13 11:55:00,56.61,56.64,56.6,56.62,32700.0,36.3738,36.3931,36.3674,36.3803,32700.0
2012-09-13 12:00:00,56.61,56.63,56.6,56.62,33000.0,36.3738,36.3867,36.3674,36.3803,33000.0
2012-09-13 12:05:00,56.62,56.63,56.61,56.61,14800.0,36.3803,36.3867,36.3738,36.3738,14800.0
2012-09-13 12:10:00,56.61,56.62,56.56,56.56,36800.0,36.3738,36.3803,36.3417,36.3417,36800.0
2012-09-13 12:15:00,56.55,56.56,56.51,56.55,32900.0,36.3353,36.3417,36.3096,36.3353,32900.0
2012-09-13 12:20:00,56.57,56.65,56.56,56.64,26600.0,36.3481,36.3995,36.3417,36.3931,26600.0
2012-09-13 12:25:00,56.63,56.64,56.56,56.59,19600.0,36.3867,36.3931,36.3417,36.361,19600.0
2012-09-13 12:30:00,56.58,57.0,56.54,56.86,177200.0,36.3546,36.6244,36.3289,36.5345,177200.0
2012-09-13 12:35:00,56.87,56.93,56.75,56.83,174300.0,36.5409,36.5795,36.4638,36.5152,174300.0
2012-09-13 12:40:00,56.83,57.09,56.8,57.0,163200.0,36.5152,36.6823,36.4959,36.6244,163200.0
2012-09-13 12:45:00,57.0,57.06,56.97,57.04,114900.0,36.6244,36.663,36.6052,36.6501,114900.0
2012-09-13 12:50:00,57.04,57.06,56.96,56.98,48600.0,36.6501,36.663,36.5987,36.6116,48600.0
2012-09-13 12:55:00,56.98,57.07,56.96,57.05,44300.0,36.6116,36.6694,36.5987,36.6566,44300.0
2012-09-13 13:00:00,57.05,57.17,57.05,57.17,96100.0,36.6566,36.7337,36.6566,36.7337,96100.0
2012-09-13 13:05:00,57.17,57.21,57.15,57.17,86600.0,36.7337,36.7594,36.7208,36.7337,86600.0
2012-09-13 13:10:00,57.17,57.21,57.12,57.15,84100.0,36.7337,36.7594,36.7015,36.7208,84100.0
2012-09-13 13:15:00,57.15,57.23,57.14,57.22,75200.0,36.7208,36.7722,36.7144,36.7658,75200.0
2012-09-13 13:20:00,57.22,57.34,57.21,57.33,128300.0,36.7658,36.8429,36.7594,36.8365,128300.0
2012-09-13 13:25:00,57.32,57.41,57.32,57.4,88800.0,36.83,36.8879,36.83,36.8814,88800.0
2012-09-13 13:30:00,57.41,57.5,57.41,57.5,105800.0,36.8879,36.9457,36.8879,36.9457,105800.0
2012-09-13 13:35:00,57.49,57.5,57.46,57.46,69800.0,36.9393,36.9457,36.92,36.92,69800.0
2012-09-13 13:40:00,57.47,57.55,57.46,57.55,162200.0,36.9264,36.9778,36.92,36.9778,162200.0
2012-09-13 13:45:00,57.55,57.58,57.51,57.58,98700.0,36.9778,36.9971,36.9521,36.9971,98700.0
2012-09-13 13:50:00,57.59,57.63,57.56,57.58,90900.0,37.0035,37.0292,36.9843,36.9971,90900.0
2012-09-13 13:55:00,57.57,57.58,57.45,57.46,44100.0,36.9907,36.9971,36.9136,36.92,44100.0
2012-09-13 14:00:00,57.47,57.63,57.43,57.62,64500.0,36.9264,37.0292,36.9007,37.0228,64500.0
2012-09-13 14:05:00,57.62,57.65,57.61,57.65,50100.0,37.0228,37.0421,37.0164,37.0421,50100.0
2012-09-13 14:10:00,57.65,57.73,57.64,57.72,66200.0,37.0421,37.0935,37.0357,37.0871,66200.0
2012-09-13 14:15:00,57.71,57.77,57.67,57.76,74800.0,37.0806,37.1192,37.0549,37.1128,74800.0
2012-09-13 14:20:00,57.76,57.85,57.75,57.84,100000.0,37.1128,37.1706,37.1063,37.1642,100000.0
2012-09-13 14:25:00,57.85,57.97,57.85,57.94,143200.0,37.1706,37.2477,37.1706,37.2284,143200.0
2012-09-13 14:30:00,57.93,57.94,57.74,57.76,106500.0,37.222,37.2284,37.0999,37.1128,106500.0
2012-09-13 14:35:00,57.76,57.81,57.7,57.71,87000.0,37.1128,37.1449,37.0742,37.0806,87000.0
2012-09-13 14:40:00,57.72,57.77,57.7,57.76,88200.0,37.0871,37.1192,37.0742,37.1128,88200.0
2012-09-13 14:45:00,57.76,57.8,57.73,57.76,51300.0,37.1128,37.1385,37.0935,37.1128,51300.0
2012-09-13 14:50:00,57.75,57.75,57.65,57.7,64300.0,37.1063,37.1063,37.0421,37.0742,64300.0
2012-09-13 14:55:00,57.69,57.7,57.62,57.67,58100.0,37.0678,37.0742,37.0228,37.0549,58100.0
2012-09-13 15:00:00,57.67,57.68,57.61,57.65,102600.0,37.0549,37.0614,37.0164,37.0421,102600.0
2012-09-13 15:05:00,57.65,57.71,57.65,57.69,121900.0,37.0421,37.0806,37.0421,37.0678,121900.0
2012-09-13 15:10:00,57.69,57.72,57.67,57.68,114100.0,37.0678,37.0871,37.0549,37.0614,114100.0
2012-09-13 15:15:00,57.68,57.7,57.59,57.59,82300.0,37.0614,37.0742,37.0035,37.0035,82300.0
2012-09-13 15:20:00,57.59,57.64,57.55,57.64,124500.0,37.0035,37.0357,36.9778,37.0357,124500.0
2012-09-13 15:25:00,57.64,57.7,57.63,57.67,79500.0,37.0357,37.0742,37.0292,37.0549,79500.0
2012-09-13 15:30:00,57.67,57.79,57.66,57.71,144500.0,37.0549,37.132,37.0485,37.0806,144500.0
2012-09-13 15:35:00,57.71,57.79,57.69,57.78,171700.0,37.0806,37.132,37.0678,37.1256,171700.0
2012-09-13 15:40:00,57.78,57.84,57.71,57.75,195400.0,37.1256,37.1642,37.0806,37.1063,195400.0
2012-09-13 15:45:00,57.76,57.76,57.68,57.7,223900.0,37.1128,37.1128,37.0614,37.0742,223900.0
2012-09-13 15:50:00,57.71,57.71,57.6,57.61,178400.0,37.0806,37.0806,37.01,37.0164,178400.0
2012-09-13 15:55:00,57.61,57.65,57.57,57.64,284800.0,37.0164,37.0421,36.9907,37.0357,284800.0
2012-09-14 09:30:00,57.89,58.09,57.89,58.07,516200.0,37.1963,37.3248,37.1963,37.3119,516200.0
2012-09-14 09:35:00,58.06,58.2,58.03,58.2,231200.0,37.3055,37.3955,37.2862,37.3955,231200.0
2012-09-14 09:40:00,58.2,58.48,58.19,58.46,267500.0,37.3955,37.5754,37.389,37.5625,267500.0
2012-09-14 09:45:00,58.46,58.5,58.36,58.49,194800.0,37.5625,37.5882,37.4983,37.5818,194800.0
2012-09-14 09:50:00,58.48,58.63,58.47,58.61,253200.0,37.5754,37.6718,37.569,37.6589,253200.0
2012-09-14 09:55:00,58.61,58.65,58.5,58.53,142900.0,37.6589,37.6846,37.5882,37.6075,142900.0
2012-09-14 10:00:00,58.51,58.67,58.5,58.66,193600.0,37.5947,37.6975,37.5882,37.691,193600.0
2012-09-14 10:05:00,58.67,58.69,58.49,58.53,132000.0,37.6975,37.7103,37.5818,37.6075,132000.0
2012-09-14 10:10:00,58.53,58.75,58.52,58.75,139100.0,37.6075,37.7489,37.6011,37.7489,139100.0
2012-09-14 10:15:00,58.74,58.9,58.73,58.8,194600.0,37.7424,37.8452,37.736,37.781,194600.0
2012-09-14 10:20:00,58.8,58.87,58.79,58.84,128100.0,37.781,37.826,37.7746,37.8067,128100.0
2012-09-14 10:25:00,58.81,58.84,58.71,58.82,100600.0,37.7874,37.8067,37.7232,37.7938,100600.0
2012-09-14 10:30:00,58.82,58.82,58.62,58.62,90800.0,37.7938,37.7938,37.6653,37.6653,90800.0
2012-09-14 10:35:00,58.62,58.66,58.59,58.62,120200.0,37.6653,37.691,37.6461,37.6653,120200.0
2012-09-14 10:40:00,58.62,58.71,58.6,58.7,103700.0,37.6653,37.7232,37.6525,37.7167,103700.0
2012-09-14 10:45:00,58.7,58.72,58.6,58.65,109000.0,37.7167,37.7296,37.6525,37.6846,109000.0
2012-09-14 10:50:00,58.66,58.69,58.58,58.64,63700.0,37.691,37.7103,37.6396,37.6782,63700.0
2012-09-14 10:55:00,58.65,58.67,58.59,58.66,77800.0,37.6846,37.6975,37.6461,37.691,77800.0
2012-09-14 11:00:00,58.66,58.72,58.66,58.7,106400.0,37.691,37.7296,37.691,37.7167,106400.0
2012-09-14 11:05:00,58.69,58.7,58.61,58.68,122600.0,37.7103,37.7167,37.6589,37.7039,122600.0
2012-09-14 11:10:00,58.68,58.69,58.63,58.66,106100.0,37.7039,37.7103,37.6718,37.691,106100.0
2012-09-14 11:15:00,58.66,58.66,58.47,58.5,201100.0,37.691,37.691,37.569,37.5882,201100.0
2012-09-14 11:20:00,58.49,58.59,58.49,58.56,73800.0,37.5818,37.6461,37.5818,37.6268,73800.0
2012-09-14 11:25:00,58.56,58.65,58.51,58.54,152200.0,37.6268,37.6846,37.5947,37.6139,152200.0
2012-09-14 11:30:00,58.54,58.56,58.45,58.52,214900.0,37.6139,37.6268,37.5561,37.6011,214900.0
2012-09-14 11:35:00,58.52,58.55,58.42,58.43,194000.0,37.6011,37.6204,37.5368,37.5433,194000.0
2012-09-14 11:40:00,58.44,58.5,58.42,58.45,68700.0,37.5497,37.5882,37.5368,37.5561,68700.0
2012-09-14 11:45:00,58.45,58.49,58.42,58.45,64900.0,37.5561,37.5818,37.5368,37.5561,64900.0
2012-09-14 11:50:00,58.45,58.46,58.35,58.39,91800.0,37.5561,37.5625,37.4919,37.5176,91800.0
2012-09-14 11:55:00,58.39,58.41,58.32,58.39,79900.0,37.5176,37.5304,37.4726,37.5176,79900.0
2012-09-14 12:00:00,58.38,58.47,58.37,58.45,51700.0,37.5111,37.569,37.5047,37.5561,51700.0
2012-09-14 12:05:00,58.44,58.47,58.41,58.44,39100.0,37.5497,37.569,37.5304,37.5497,39100.0
2012-09-14 12:10:00,58.44,58.49,58.44,58.45,34100.0,37.5497,37.5818,37.5497,37.5561,34100.0
2012-09-14 12:15:00,58.44,58.5,58.44,58.5,37600.0,37.5497,37.5882,37.5497,37.5882,37600.0
2012-09-14 12:20:00,58.5,58.54,58.49,58.52,33000.0,37.5882,37.6139,37.5818,37.6011,33000.0
2012-09-14 12:25:00,58.53,58.53,58.48,58.48,29000.0,37.6075,37.6075,37.5754,37.5754,29000.0
2012-09-14 12:30:00,58.49,58.49,58.45,58.46,47600.0,37.5818,37.5818,37.5561,37.5625,47600.0
2012-09-14 12:35:00,58.46,58.47,58.41,58.44,50500.0,37.5625,37.569,37.5304,37.5497,50500.0
2012-09-14 12:40:00,58.43,58.45,58.38,58.39,31200.0,37.5433,37.5561,37.5111,37.5176,31200.0
2012-09-14 12:45:00,58.4,58.44,58.37,58.43,79900.0,37.524,37.5497,37.5047,37.5433,79900.0
2012-09-14 12:50:00,58.42,58.46,58.42,58.45,24300.0,37.5368,37.5625,37.5368,37.5561,24300.0
2012-09-14 12:55:00,58.44,58.47,58.41,58.41,52000.0,37.5497,37.569,37.5304,37.5304,52000.0
2012-09-14 13:00:00,58.42,58.42,58.36,58.38,64000.0,37.5368,37.5368,37.4983,37.5111,64000.0
2012-09-14 13:05:00,58.38,58.44,58.37,58.41,32500.0,37.5111,37.5497,37.5047,37.5304,32500.0
2012-09-14 13:10:00,58.42,58.43,58.39,58.39,25000.0,37.5368,37.5433,37.5176,37.5176,25000.0
2012-09-14 13:15:00,58.39,58.41,58.36,58.36,41700.0,37.5176,37.5304,37.4983,37.4983,41700.0
2012-09-14 13:20:00,58.36,58.36,58.23,58.23,46300.0,37.4983,37.4983,37.4147,37.4147,46300.0
2012-09-14 13:25:00,58.23,58.24,58.17,58.18,69900.0,37.4147,37.4212,37.3762,37.3826,69900.0
2012-09-14 13:30:00,58.18,58.27,58.18,58.21,36300.0,37.3826,37.4404,37.3826,37.4019,36300.0
2012-09-14 13:35:00,58.2,58.21,58.14,58.16,34000.0,37.3955,37.4019,37.3569,37.3698,34000.0
2012-09-14 13:40:00,58.16,58.2,58.16,58.18,33600.0,37.3698,37.3955,37.3698,37.3826,33600.0
2012-09-14 13:45:00,58.18,58.23,58.15,58.23,59800.0,37.3826,37.4147,37.3633,37.4147,59800.0
2012-09-14 13:50:00,58.23,58.28,58.23,58.26,28500.0,37.4147,37.4469,37.4147,37.434,28500.0
2012-09-14 13:55:00,58.27,58.34,58.27,58.32,45200.0,37.4404,37.4854,37.4404,37.4726,45200.0
2012-09-14 14:00:00,58.32,58.35,58.31,58.33,57400.0,37.4726,37.4919,37.4662,37.479,57400.0
2012-09-14 14:05:00,58.33,58.34,58.26,58.27,33700.0,37.479,37.4854,37.434,37.4404,33700.0
2012-09-14 14:10:00,58.27,58.3,58.16,58.19,59700.0,37.4404,37.4597,37.3698,37.389,59700.0
2012-09-14 14:15:00,58.2,58.2,58.15,58.16,29200.0,37.3955,37.3955,37.3633,37.3698,29200.0
2012-09-14 14:20:00,58.16,58.21,58.15,58.21,29800.0,37.3698,37.4019,37.3633,37.4019,29800.0
2012-09-14 14:25:00,58.22,58.26,58.21,58.23,33000.0,37.4083,37.434,37.4019,37.4147,33000.0
2012-09-14 14:30:00,58.23,58.28,58.2,58.21,62100.0,37.4147,37.4469,37.3955,37.4019,62100.0
2012-09-14 14:35:00,58.22,58.24,58.2,58.23,36600.0,37.4083,37.4212,37.3955,37.4147,36600.0
2012-09-14 14:40:00,58.23,58.28,58.2,58.27,36000.0,37.4147,37.4469,37.3955,37.4404,36000.0
2012-09-14 14:45:00,58.27,58.33,58.27,58.31,31500.0,37.4404,37.479,37.4404,37.4662,31500.0
2012-09-14 14:50:00,58.32,58.33,58.22,58.25,54300.0,37.4726,37.479,37.4083,37.4276,54300.0
2012-09-14 14:55:00,58.25,58.34,58.25,58.32,65800.0,37.4276,37.4854,37.4276,37.4726,65800.0
2012-09-14 15:00:00,58.31,58.32,58.23,58.24,60300.0,37.4662,37.4726,37.4147,37.4212,60300.0
2012-09-14 15:05:00,58.23,58.25,58.21,58.25,55800.0,37.4147,37.4276,37.4019,37.4276,55800.0
2012-09-14 15:10:00,58.25,58.27,58.24,58.24,80500.0,37.4276,37.4404,37.4212,37.4212,80500.0
2012-09-14 15:15:00,58.25,58.27,58.2,58.2,73800.0,37.4276,37.4404,37.3955,37.3955,73800.0
2012-09-14 15:20:00,58.2,58.22,58.07,58.07,109700.0,37.3955,37.4083,37.3119,37.3119,109700.0
2012-09-14 15:25:00,58.07,58.17,58.07,58.17,78200.0,37.3119,37.3762,37.3119,37.3762,78200.0
2012-09-14 15:30:00,58.17,58.18,58.08,58.09,89000.0,37.3762,37.3826,37.3184,37.3248,89000.0
2012-09-14 15:35:00,58.08,58.19,58.07,58.14,127800.0,37.3184,37.389,37.3119,37.3569,127800.0
2012-09-14 15:40:00,58.14,58.17,58.12,58.13,104800.0,37.3569,37.3762,37.3441,37.3505,104800.0
2012-09-14 15:45:00,58.14,58.14,58.01,58.03,188800.0,37.3569,37.3569,37.2734,37.2862,188800.0
2012-09-14 15:50:00,58.03,58.12,58.02,58.1,168400.0,37.2862,37.3441,37.2798,37.3312,168400.0
2012-09-14 15:55:00,58.11,58.21,58.06,58.21,342200.0,37.3376,37.4019,37.3055,37.4019,342200.0
2012-09-17 09:30:00,58.1,58.23,58.1,58.22,210300.0,37.3312,37.4147,37.3312,37.4083,210300.0
2012-09-17 09:35:00,58.22,58.49,58.21,58.47,77700.0,37.4083,37.5818,37.4019,37.569,77700.0
2012-09-17 09:40:00,58.48,58.48,58.27,58.28,131000.0,37.5754,37.5754,37.4404,37.4469,131000.0
2012-09-17 09:45:00,58.27,58.29,58.22,58.27,81600.0,37.4404,37.4533,37.4083,37.4404,81600.0
2012-09-17 09:50:00,58.28,58.38,58.24,58.37,162200.0,37.4469,37.5111,37.4212,37.5047,162200.0
2012-09-17 09:55:00,58.37,58.46,58.36,58.44,109400.0,37.5047,37.5625,37.4983,37.5497,109400.0
2012-09-17 10:00:00,58.45,58.45,58.39,58.43,66800.0,37.5561,37.5561,37.5176,37.5433,66800.0
2012-09-17 10:05:00,58.43,58.44,58.35,58.35,63900.0,37.5433,37.5497,37.4919,37.4919,63900.0
2012-09-17 10:10:00,58.36,58.48,58.35,58.46,164800.0,37.4983,37.5754,37.4919,37.5625,164800.0
2012-09-17 10:15:00,58.46,58.58,58.46,58.56,105800.0,37.5625,37.6396,37.5625,37.6268,105800.0
2012-09-17 10:20:00,58.55,58.65,58.5,58.65,147800.0,37.6204,37.6846,37.5882,37.6846,147800.0
2012-09-17 10:25:00,58.64,58.75,58.64,58.73,94800.0,37.6782,37.7489,37.6782,37.736,94800.0
2012-09-17 10:30:00,58.73,58.75,58.72,58.73,89000.0,37.736,37.7489,37.7296,37.736,89000.0
2012-09-17 10:35:00,58.73,58.75,58.6,58.64,95400.0,37.736,37.7489,37.6525,37.6782,95400.0
2012-09-17 10:40:00,58.63,58.69,58.61,58.67,39800.0,37.6718,37.7103,37.6589,37.6975,39800.0
2012-09-17 10:45:00,58.67,58.73,58.65,58.73,30200.0,37.6975,37.736,37.6846,37.736,30200.0
2012-09-17 10:50:00,58.72,58.73,58.63,58.68,78000.0,37.7296,37.736,37.6718,37.7039,78000.0
2012-09-17 10:55:00,58.68,58.68,58.62,58.63,52500.0,37.7039,37.7039,37.6653,37.6718,52500.0
2012-09-17 11:00:00,58.64,58.7,58.63,58.66,76300.0,37.6782,37.7167,37.6718,37.691,76300.0
2012-09-17 11:05:00,58.66,58.67,58.6,58.62,84400.0,37.691,37.6975,37.6525,37.6653,84400.0
2012-09-17 11:10:00,58.62,58.63,58.55,58.59,68500.0,37.6653,37.6718,37.6204,37.6461,68500.0
2012-09-17 11:15:00,58.58,58.61,58.52,58.58,90000.0,37.6396,37.6589,37.6011,37.6396,90000.0
2012-09-17 11:20:00,58.59,58.66,58.58,58.64,42100.0,37.6461,37.691,37.6396,37.6782,42100.0
2012-09-17 11:25:00,58.63,58.64,58.57,58.58,24800.0,37.6718,37.6782,37.6332,37.6396,24800.0
2012-09-17 11:30:00,58.58,58.66,58.58,58.63,76500.0,37.6396,37.691,37.6396,37.6718,76500.0
2012-09-17 11:35:00,58.63,58.64,58.58,58.58,60900.0,37.6718,37.6782,37.6396,37.6396,60900.0
2012-09-17 11:40:00,58.59,58.62,58.56,58.6,108700.0,37.6461,37.6653,37.6268,37.6525,108700.0
2012-09-17 11:45:00,58.59,58.64,58.58,58.63,65400.0,37.6461,37.6782,37.6396,37.6718,65400.0
2012-09-17 11:50:00,58.62,58.65,58.59,58.61,56000.0,37.6653,37.6846,37.6461,37.6589,56000.0
2012-09-17 11:55:00,58.61,58.62,58.53,58.59,92400.0,37.6589,37.6653,37.6075,37.6461,92400.0
2012-09-17 12:00:00,58.58,58.65,58.56,58.63,70800.0,37.6396,37.6846,37.6268,37.6718,70800.0
2012-09-17 12:05:00,58.63,58.64,58.6,58.62,32300.0,37.6718,37.6782,37.6525,37.6653,32300.0
2012-09-17 12:10:00,58.62,58.64,58.61,58.62,48400.0,37.6653,37.6782,37.6589,37.6653,48400.0
2012-09-17 12:15:00,58.61,58.65,58.58,58.58,74500.0,37.6589,37.6846,37.6396,37.6396,74500.0
2012-09-17 12:20:00,58.58,58.6,58.56,58.56,52600.0,37.6396,37.6525,37.6268,37.6268,52600.0
2012-09-17 12:25:00,58.57,58.61,58.54,58.6,120300.0,37.6332,37.6589,37.6139,37.6525,120300.0
2012-09-17 12:30:00,58.6,58.62,58.58,58.61,38500.0,37.6525,37.6653,37.6396,37.6589,38500.0
2012-09-17 12:35:00,58.61,58.63,58.59,58.61,39700.0,37.6589,37.6718,37.6461,37.6589,39700.0
2012-09-17 12:40:00,58.61,58.64,58.59,58.59,45500.0,37.6589,37.6782,37.6461,37.6461,45500.0
2012-09-17 12:45:00,58.59,58.61,58.53,58.54,40400.0,37.6461,37.6589,37.6075,37.6139,40400.0
2012-09-17 12:50:00,58.54,58.54,58.48,58.49,47600.0,37.6139,37.6139,37.5754,37.5818,47600.0
2012-09-17 12:55:00,58.5,58.54,58.5,58.53,62200.0,37.5882,37.6139,37.5882,37.6075,62200.0
2012-09-17 13:00:00,58.52,58.55,58.52,58.53,28800.0,37.6011,37.6204,37.6011,37.6075,28800.0
2012-09-17 13:05:00,58.53,58.55,58.53,58.53,46300.0,37.6075,37.6204,37.6075,37.6075,46300.0
2012-09-17 13:10:00,58.53,58.58,58.53,58.56,40300.0,37.6075,37.6396,37.6075,37.6268,40300.0
2012-09-17 13:15:00,58.57,58.57,58.45,58.46,106600.0,37.6332,37.6332,37.5561,37.5625,106600.0
2012-09-17 13:20:00,58.46,58.48,58.45,58.46,64800.0,37.5625,37.5754,37.5561,37.5625,64800.0
2012-09-17 13:25:00,58.46,58.49,58.45,58.46,26300.0,37.5625,37.5818,37.5561,37.5625,26300.0
2012-09-17 13:30:00,58.46,58.46,58.41,58.42,49700.0,37.5625,37.5625,37.5304,37.5368,49700.0
2012-09-17 13:35:00,58.42,58.46,58.41,58.46,51100.0,37.5368,37.5625,37.5304,37.5625,51100.0
2012-09-17 13:40:00,58.45,58.46,58.39,58.4,70000.0,37.5561,37.5625,37.5176,37.524,70000.0
2012-09-17 13:45:00,58.41,58.43,58.39,58.4,52100.0,37.5304,37.5433,37.5176,37.524,52100.0
2012-09-17 13:50:00,58.41,58.42,58.3,58.31,67800.0,37.5304,37.5368,37.4597,37.4662,67800.0
2012-09-17 13:55:00,58.32,58.36,58.28,58.29,95000.0,37.4726,37.4983,37.4469,37.4533,95000.0
2012-09-17 14:00:00,58.29,58.3,58.17,58.19,120100.0,37.4533,37.4597,37.3762,37.389,120100.0
2012-09-17 14:05:00,58.19,58.23,58.15,58.18,144900.0,37.389,37.4147,37.3633,37.3826,144900.0
2012-09-17 14:10:00,58.17,58.2,58.15,58.19,49400.0,37.3762,37.3955,37.3633,37.389,49400.0
2012-09-17 14:15:00,58.18,58.27,58.18,58.27,57800.0,37.3826,37.4404,37.3826,37.4404,57800.0
2012-09-17 14:20:00,58.26,58.3,58.23,58.3,142500.0,37.434,37.4597,37.4147,37.4597,142500.0
2012-09-17 14:25:00,58.3,58.33,58.26,58.26,56500.0,37.4597,37.479,37.434,37.434,56500.0
2012-09-17 14:30:00,58.26,58.29,58.15,58.16,46400.0,37.434,37.4533,37.3633,37.3698,46400.0
2012-09-17 14:35:00,58.16,58.19,58.15,58.16,42600.0,37.3698,37.389,37.3633,37.3698,42600.0
2012-09-17 14:40:00,58.15,58.15,58.1,58.14,66400.0,37.3633,37.3633,37.3312,37.3569,66400.0
2012-09-17 14:45:00,58.12,58.25,58.12,58.25,42800.0,37.3441,37.4276,37.3441,37.4276,42800.0
2012-09-17 14:50:00,58.25,58.28,58.19,58.21,58500.0,37.4276,37.4469,37.389,37.4019,58500.0
2012-09-17 14:55:00,58.21,58.22,58.19,58.21,49300.0,37.4019,37.4083,37.389,37.4019,49300.0
2012-09-17 15:00:00,58.21,58.22,58.18,58.18,48700.0,37.4019,37.4083,37.3826,37.3826,48700.0
2012-09-17 15:05:00,58.19,58.23,58.18,58.22,38000.0,37.389,37.4147,37.3826,37.4083,38000.0
2012-09-17 15:10:00,58.21,58.23,58.18,58.19,57500.0,37.4019,37.4147,37.3826,37.389,57500.0
2012-09-17 15:15:00,58.18,58.18,58.12,58.16,71200.0,37.3826,37.3826,37.3441,37.3698,71200.0
2012-09-17 15:20:00,58.15,58.18,58.14,58.17,49700.0,37.3633,37.3826,37.3569,37.3762,49700.0
2012-09-17 15:25:00,58.17,58.17,58.09,58.12,139600.0,37.3762,37.3762,37.3248,37.3441,139600.0
2012-09-17 15:30:00,58.11,58.11,58.02,58.05,117700.0,37.3376,37.3376,37.2798,37.2991,117700.0
2012-09-17 15:35:00,58.06,58.11,58.05,58.09,85600.0,37.3055,37.3376,37.2991,37.3248,85600.0
2012-09-17 15:40:00,58.1,58.17,58.07,58.16,89400.0,37.3312,37.3762,37.3119,37.3698,89400.0
2012-09-17 15:45:00,58.15,58.24,58.12,58.2,203600.0,37.3633,37.4212,37.3441,37.3955,203600.0
2012-09-17 15:50:00,58.21,58.21,58.15,58.2,163300.0,37.4019,37.4019,37.3633,37.3955,163300.0
2012-09-17 15:55:00,58.21,58.3,58.21,58.27,589400.0,37.4019,37.4597,37.4019,37.4404,589400.0
2012-09-18 09:30:00,58.3,58.39,58.01,58.04,204400.0,37.4597,37.5176,37.2734,37.2927,204400.0
2012-09-18 09:35:00,58.05,58.11,57.88,57.92,169000.0,37.2991,37.3376,37.1899,37.2156,169000.0
2012-09-18 09:40:00,57.92,58.13,57.92,58.11,121300.0,37.2156,37.3505,37.2156,37.3376,121300.0
2012-09-18 09:45:00,58.12,58.15,57.95,58.01,99000.0,37.3441,37.3633,37.2348,37.2734,99000.0
2012-09-18 09:50:00,58.01,58.15,58.0,58.15,63700.0,37.2734,37.3633,37.267,37.3633,63700.0
2012-09-18 09:55:00,58.14,58.16,58.04,58.07,55500.0,37.3569,37.3698,37.2927,37.3119,55500.0
2012-09-18 10:00:00,58.07,58.17,58.01,58.01,106200.0,37.3119,37.3762,37.2734,37.2734,106200.0
2012-09-18 10:05:00,58.02,58.06,58.0,58.01,91600.0,37.2798,37.3055,37.267,37.2734,91600.0
2012-09-18 10:10:00,58.01,58.08,57.97,57.98,73300.0,37.2734,37.3184,37.2477,37.2541,73300.0
2012-09-18 10:15:00,57.99,58.02,57.93,57.97,52900.0,37.2605,37.2798,37.222,37.2477,52900.0
2012-09-18 10:20:00,57.97,58.01,57.95,57.95,57800.0,37.2477,37.2734,37.2348,37.2348,57800.0
2012-09-18 10:25:00,57.95,57.98,57.91,57.94,65800.0,37.2348,37.2541,37.2091,37.2284,65800.0
2012-09-18 10:30:00,57.94,58.12,57.94,58.0,221000.0,37.2284,37.3441,37.2284,37.267,221000.0
2012-09-18 10:35:00,58.0,58.13,58.0,58.04,118900.0,37.267,37.3505,37.267,37.2927,118900.0
2012-09-18 10:40:00,58.04,58.06,58.02,58.02,77200.0,37.2927,37.3055,37.2798,37.2798,77200.0
2012-09-18 10:45:00,58.02,58.06,57.92,57.94,66700.0,37.2798,37.3055,37.2156,37.2284,66700.0
2012-09-18 10:50:00,57.94,58.02,57.92,58.02,102900.0,37.2284,37.2798,37.2156,37.2798,102900.0
2012-09-18 10:55:00,58.02,58.1,58.0,58.09,90900.0,37.2798,37.3312,37.267,37.3248,90900.0
2012-09-18 11:00:00,58.09,58.11,58.03,58.04,77800.0,37.3248,37.3376,37.2862,37.2927,77800.0
2012-09-18 11:05:00,58.03,58.09,58.03,58.05,67200.0,37.2862,37.3248,37.2862,37.2991,67200.0
2012-09-18 11:10:00,58.07,58.11,58.03,58.1,72800.0,37.3119,37.3376,37.2862,37.3312,72800.0
2012-09-18 11:15:00,58.1,58.13,58.04,58.1,48600.0,37.3312,37.3505,37.2927,37.3312,48600.0
2012-09-18 11:20:00,58.09,58.1,58.07,58.08,29100.0,37.3248,37.3312,37.3119,37.3184,29100.0
2012-09-18 11:25:00,58.07,58.1,58.06,58.07,43900.0,37.3119,37.3312,37.3055,37.3119,43900.0
2012-09-18 11:30:00,58.07,58.08,57.98,57.98,29300.0,37.3119,37.3184,37.2541,37.2541,29300.0
2012-09-18 11:35:00,57.98,58.02,57.96,57.96,39500.0,37.2541,37.2798,37.2413,37.2413,39500.0
2012-09-18 11:40:00,57.97,57.97,57.92,57.93,33500.0,37.2477,37.2477,37.2156,37.222,33500.0
2012-09-18 11:45:00,57.93,57.98,57.92,57.95,23200.0,37.222,37.2541,37.2156,37.2348,23200.0
2012-09-18 11:50:00,57.94,57.98,57.91,57.92,26400.0,37.2284,37.2541,37.2091,37.2156,26400.0
2012-09-18 11:55:00,57.91,57.98,57.91,57.95,61700.0,37.2091,37.2541,37.2091,37.2348,61700.0
2012-09-18 12:00:00,57.95,57.99,57.93,57.95,23700.0,37.2348,37.2605,37.222,37.2348,23700.0
2012-09-18 12:05:00,57.95,57.97,57.93,57.93,14200.0,37.2348,37.2477,37.222,37.222,14200.0
2012-09-18 12:10:00,57.94,57.94,57.9,57.92,29800.0,37.2284,37.2284,37.2027,37.2156,29800.0
2012-09-18 12:15:00,57.93,57.97,57.91,57.92,47800.0,37.222,37.2477,37.2091,37.2156,47800.0
2012-09-18 12:20:00,57.92,57.93,57.86,57.86,56300.0,37.2156,37.222,37.177,37.177,56300.0
2012-09-18 12:25:00,57.86,57.89,57.85,57.86,44800.0,37.177,37.1963,37.1706,37.177,44800.0
2012-09-18 12:30:00,57.87,57.87,57.84,57.84,30600.0,37.1834,37.1834,37.1642,37.1642,30600.0
2012-09-18 12:35:00,57.84,57.87,57.81,57.84,54500.0,37.1642,37.1834,37.1449,37.1642,54500.0
2012-09-18 12:40:00,57.84,57.86,57.81,57.81,34500.0,37.1642,37.177,37.1449,37.1449,34500.0
2012-09-18 12:45:00,57.81,57.91,57.81,57.91,77300.0,37.1449,37.2091,37.1449,37.2091,77300.0
2012-09-18 12:50:00,57.91,58.04,57.9,58.01,78100.0,37.2091,37.2927,37.2027,37.2734,78100.0
2012-09-18 12:55:00,58.0,58.02,57.89,57.89,32200.0,37.267,37.2798,37.1963,37.1963,32200.0
2012-09-18 13:00:00,57.89,57.89,57.83,57.85,27500.0,37.1963,37.1963,37.1577,37.1706,27500.0
2012-09-18 13:05:00,57.85,57.85,57.76,57.78,40700.0,37.1706,37.1706,37.1128,37.1256,40700.0
2012-09-18 13:10:00,57.77,57.85,57.77,57.83,48500.0,37.1192,37.1706,37.1192,37.1577,48500.0
2012-09-18 13:15:00,57.83,57.88,57.82,57.86,46300.0,37.1577,37.1899,37.1513,37.177,46300.0
2012-09-18 13:20:00,57.86,57.87,57.8,57.86,32500.0,37.177,37.1834,37.1385,37.177,32500.0
2012-09-18 13:25:00,57.85,57.85,57.77,57.78,19600.0,37.1706,37.1706,37.1192,37.1256,19600.0
2012-09-18 13:30:00,57.78,57.79,57.72,57.75,65900.0,37.1256,37.132,37.0871,37.1063,65900.0
2012-09-18 13:35:00,57.75,57.75,57.7,57.71,31900.0,37.1063,37.1063,37.0742,37.0806,31900.0
2012-09-18 13:40:00,57.7,57.71,57.69,57.7,42200.0,37.0742,37.0806,37.0678,37.0742,42200.0
2012-09-18 13:45:00,57.7,57.71,57.68,57.69,46900.0,37.0742,37.0806,37.0614,37.0678,46900.0
2012-09-18 13:50:00,57.69,57.7,57.66,57.66,52700.0,37.0678,37.0742,37.0485,37.0485,52700.0
2012-09-18 13:55:00,57.66,57.67,57.6,57.64,56100.0,37.0485,37.0549,37.01,37.0357,56100.0
2012-09-18 14:00:00,57.64,57.7,57.62,57.67,53500.0,37.0357,37.0742,37.0228,37.0549,53500.0
2012-09-18 14:05:00,57.68,57.76,57.67,57.75,62900.0,37.0614,37.1128,37.0549,37.1063,62900.0
2012-09-18 14:10:00,57.75,57.75,57.71,57.73,41600.0,37.1063,37.1063,37.0806,37.0935,41600.0
2012-09-18 14:15:00,57.73,57.81,57.73,57.81,38600.0,37.0935,37.1449,37.0935,37.1449,38600.0
2012-09-18 14:20:00,57.81,57.81,57.77,57.79,52300.0,37.1449,37.1449,37.1192,37.132,52300.0
2012-09-18 14:25:00,57.8,57.84,57.76,57.76,51900.0,37.1385,37.1642,37.1128,37.1128,51900.0
2012-09-18 14:30:00,57.77,57.77,57.75,57.76,53800.0,37.1192,37.1192,37.1063,37.1128,53800.0
2012-09-18 14:35:00,57.75,57.76,57.73,57.73,45700.0,37.1063,37.1128,37.0935,37.0935,45700.0
2012-09-18 14:40:00,57.73,57.77,57.73,57.76,60400.0,37.0935,37.1192,37.0935,37.1128,60400.0
2012-09-18 14:45:00,57.75,57.8,57.74,57.8,70400.0,37.1063,37.1385,37.0999,37.1385,70400.0
2012-09-18 14:50:00,57.8,57.81,57.72,57.73,56100.0,37.1385,37.1449,37.0871,37.0935,56100.0
2012-09-18 14:55:00,57.73,57.79,57.73,57.77,41000.0,37.0935,37.132,37.0935,37.1192,41000.0
2012-09-18 15:00:00,57.76,57.84,57.75,57.82,99600.0,37.1128,37.1642,37.1063,37.1513,99600.0
2012-09-18 15:05:00,57.83,57.88,57.82,57.84,75400.0,37.1577,37.1899,37.1513,37.1642,75400.0
2012-09-18 15:10:00,57.85,57.87,57.83,57.83,50300.0,37.1706,37.1834,37.1577,37.1577,50300.0
2012-09-18 15:15:00,57.83,57.84,57.74,57.75,84400.0,37.1577,37.1642,37.0999,37.1063,84400.0
2012-09-18 15:20:00,57.75,57.77,57.68,57.68,76800.0,37.1063,37.1192,37.0614,37.0614,76800.0
2012-09-18 15:25:00,57.68,57.7,57.66,57.69,107200.0,37.0614,37.0742,37.0485,37.0678,107200.0
2012-09-18 15:30:00,57.69,57.73,57.66,57.73,136600.0,37.0678,37.0935,37.0485,37.0935,136600.0
2012-09-18 15:35:00,57.73,57.73,57.68,57.71,121400.0,37.0935,37.0935,37.0614,37.0806,121400.0
2012-09-18 15:40:00,57.72,57.72,57.66,57.67,108800.0,37.0871,37.0871,37.0485,37.0549,108800.0
2012-09-18 15:45:00,57.68,57.76,57.68,57.71,161500.0,37.0614,37.1128,37.0614,37.0806,161500.0
2012-09-18 15:50:00,57.72,57.78,57.7,57.78,130000.0,37.0871,37.1256,37.0742,37.1256,130000.0
2012-09-18 15:55:00,57.77,57.83,57.74,57.83,170100.0,37.1192,37.1577,37.0999,37.1577,170100.0
2012-09-19 09:30:00,57.71,57.88,57.65,57.67,148900.0,37.0806,37.1899,37.0421,37.0549,148900.0
2012-09-19 09:35:00,57.65,57.7,57.54,57.6,86600.0,37.0421,37.0742,36.9714,37.01,86600.0
2012-09-19 09:40:00,57.6,57.69,57.56,57.68,47200.0,37.01,37.0678,36.9843,37.0614,47200.0
2012-09-19 09:45:00,57.67,57.73,57.56,57.58,41100.0,37.0549,37.0935,36.9843,36.9971,41100.0
2012-09-19 09:50:00,57.56,57.57,57.36,57.45,92700.0,36.9843,36.9907,36.8557,36.9136,92700.0
2012-09-19 09:55:00,57.46,57.5,57.39,57.47,234000.0,36.92,36.9457,36.875,36.9264,234000.0
2012-09-19 10:00:00,57.46,57.64,57.41,57.64,94300.0,36.92,37.0357,36.8879,37.0357,94300.0
2012-09-19 10:05:00,57.63,57.67,57.51,57.65,86200.0,37.0292,37.0549,36.9521,37.0421,86200.0
2012-09-19 10:10:00,57.65,57.74,57.64,57.71,95500.0,37.0421,37.0999,37.0357,37.0806,95500.0
2012-09-19 10:15:00,57.72,57.75,57.64,57.65,43900.0,37.0871,37.1063,37.0357,37.0421,43900.0
2012-09-19 10:20:00,57.66,57.67,57.54,57.58,40400.0,37.0485,37.0549,36.9714,36.9971,40400.0
2012-09-19 10:25:00,57.58,57.62,57.52,57.54,35700.0,36.9971,37.0228,36.9585,36.9714,35700.0
2012-09-19 10:30:00,57.52,57.54,57.41,57.48,86900.0,36.9585,36.9714,36.8879,36.9328,86900.0
2012-09-19 10:35:00,57.48,57.62,57.45,57.59,54100.0,36.9328,37.0228,36.9136,37.0035,54100.0
2012-09-19 10:40:00,57.6,57.68,57.59,57.67,94500.0,37.01,37.0614,37.0035,37.0549,94500.0
2012-09-19 10:45:00,57.68,57.68,57.61,57.64,39900.0,37.0614,37.0614,37.0164,37.0357,39900.0
2012-09-19 10:50:00,57.64,57.66,57.58,57.59,34300.0,37.0357,37.0485,36.9971,37.0035,34300.0
2012-09-19 10:55:00,57.6,57.62,57.55,57.57,35300.0,37.01,37.0228,36.9778,36.9907,35300.0
2012-09-19 11:00:00,57.57,57.6,57.54,57.58,50100.0,36.9907,37.01,36.9714,36.9971,50100.0
2012-09-19 11:05:00,57.6,57.63,57.58,57.59,29300.0,37.01,37.0292,36.9971,37.0035,29300.0
2012-09-19 11:10:00,57.58,57.6,57.57,57.6,32200.0,36.9971,37.01,36.9907,37.01,32200.0
2012-09-19 11:15:00,57.59,57.7,57.57,57.66,54500.0,37.0035,37.0742,36.9907,37.0485,54500.0
2012-09-19 11:20:00,57.68,57.75,57.66,57.74,57700.0,37.0614,37.1063,37.0485,37.0999,57700.0
2012-09-19 11:25:00,57.75,57.75,57.64,57.65,75700.0,37.1063,37.1063,37.0357,37.0421,75700.0
2012-09-19 11:30:00,57.65,57.65,57.57,57.57,30200.0,37.0421,37.0421,36.9907,36.9907,30200.0
2012-09-19 11:35:00,57.56,57.57,57.5,57.5,60600.0,36.9843,36.9907,36.9457,36.9457,60600.0
2012-09-19 11:40:00,57.5,57.63,57.5,57.6,71700.0,36.9457,37.0292,36.9457,37.01,71700.0
2012-09-19 11:45:00,57.59,57.6,57.53,57.54,36500.0,37.0035,37.01,36.965,36.9714,36500.0
2012-09-19 11:50:00,57.54,57.56,57.53,57.53,38100.0,36.9714,36.9843,36.965,36.965,38100.0
2012-09-19 11:55:00,57.54,57.54,57.5,57.5,49900.0,36.9714,36.9714,36.9457,36.9457,49900.0
2012-09-19 12:00:00,57.5,57.51,57.46,57.48,44700.0,36.9457,36.9521,36.92,36.9328,44700.0
2012-09-19 12:05:00,57.49,57.53,57.46,57.48,39500.0,36.9393,36.965,36.92,36.9328,39500.0
2012-09-19 12:10:00,57.47,57.5,57.44,57.46,38000.0,36.9264,36.9457,36.9071,36.92,38000.0
2012-09-19 12:15:00,57.44,57.49,57.44,57.49,40400.0,36.9071,36.9393,36.9071,36.9393,40400.0
2012-09-19 12:20:00,57.49,57.52,57.48,57.51,21100.0,36.9393,36.9585,36.9328,36.9521,21100.0
2012-09-19 12:25:00,57.5,57.59,57.49,57.58,47700.0,36.9457,37.0035,36.9393,36.9971,47700.0
2012-09-19 12:30:00,57.59,57.6,57.57,57.59,26300.0,37.0035,37.01,36.9907,37.0035,26300.0
2012-09-19 12:35:00,57.58,57.61,57.56,57.59,34100.0,36.9971,37.0164,36.9843,37.0035,34100.0
2012-09-19 12:40:00,57.59,57.59,57.51,57.51,36000.0,37.0035,37.0035,36.9521,36.9521,36000.0
2012-09-19 12:45:00,57.52,57.52,57.43,57.46,41600.0,36.9585,36.9585,36.9007,36.92,41600.0
2012-09-19 12:50:00,57.45,57.5,57.41,57.48,48900.0,36.9136,36.9457,36.8879,36.9328,48900.0
2012-09-19 12:55:00,57.48,57.5,57.46,57.49,36600.0,36.9328,36.9457,36.92,36.9393,36600.0
2012-09-19 13:00:00,57.48,57.5,57.42,57.42,54100.0,36.9328,36.9457,36.8943,36.8943,54100.0
2012-09-19 13:05:00,57.43,57.44,57.38,57.38,52600.0,36.9007,36.9071,36.8686,36.8686,52600.0
2012-09-19 13:10:00,57.38,57.39,57.36,57.36,40100.0,36.8686,36.875,36.8557,36.8557,40100.0
2012-09-19 13:15:00,57.37,57.38,57.32,57.33,79400.0,36.8622,36.8686,36.83,36.8365,79400.0
2012-09-19 13:20:00,57.33,57.34,57.3,57.3,47600.0,36.8365,36.8429,36.8172,36.8172,47600.0
2012-09-19 13:25:00,57.3,57.31,57.26,57.26,18200.0,36.8172,36.8236,36.7915,36.7915,18200.0
2012-09-19 13:30:00,57.27,57.35,57.26,57.34,46600.0,36.7979,36.8493,36.7915,36.8429,46600.0
2012-09-19 13:35:00,57.33,57.35,57.29,57.31,42900.0,36.8365,36.8493,36.8108,36.8236,42900.0
2012-09-19 13:40:00,57.31,57.36,57.3,57.35,44400.0,36.8236,36.8557,36.8172,36.8493,44400.0
2012-09-19 13:45:00,57.35,57.36,57.33,57.33,31100.0,36.8493,36.8557,36.8365,36.8365,31100.0
2012-09-19 13:50:00,57.33,57.4,57.33,57.39,32400.0,36.8365,36.8814,36.8365,36.875,32400.0
2012-09-19 13:55:00,57.39,57.42,57.35,57.4,51100.0,36.875,36.8943,36.8493,36.8814,51100.0
2012-09-19 14:00:00,57.39,57.42,57.37,57.42,37800.0,36.875,36.8943,36.8622,36.8943,37800.0
2012-09-19 14:05:00,57.42,57.43,57.38,57.43,41400.0,36.8943,36.9007,36.8686,36.9007,41400.0
2012-09-19 14:10:00,57.43,57.43,57.37,57.39,30900.0,36.9007,36.9007,36.8622,36.875,30900.0
2012-09-19 14:15:00,57.38,57.41,57.34,57.41,50800.0,36.8686,36.8879,36.8429,36.8879,50800.0
2012-09-19 14:20:00,57.41,57.42,57.36,57.39,53100.0,36.8879,36.8943,36.8557,36.875,53100.0
2012-09-19 14:25:00,57.38,57.42,57.38,57.39,41200.0,36.8686,36.8943,36.8686,36.875,41200.0
2012-09-19 14:30:00,57.39,57.42,57.39,57.42,38300.0,36.875,36.8943,36.875,36.8943,38300.0
2012-09-19 14:35:00,57.42,57.42,57.39,57.39,69500.0,36.8943,36.8943,36.875,36.875,69500.0
2012-09-19 14:40:00,57.39,57.42,57.37,57.42,60800.0,36.875,36.8943,36.8622,36.8943,60800.0
2012-09-19 14:45:00,57.42,57.46,57.38,57.46,38500.0,36.8943,36.92,36.8686,36.92,38500.0
2012-09-19 14:50:00,57.46,57.48,57.42,57.44,65000.0,36.92,36.9328,36.8943,36.9071,65000.0
2012-09-19 14:55:00,57.43,57.44,57.4,57.42,64600.0,36.9007,36.9071,36.8814,36.8943,64600.0
2012-09-19 15:00:00,57.43,57.43,57.33,57.34,69400.0,36.9007,36.9007,36.8365,36.8429,69400.0
2012-09-19 15:05:00,57.35,57.37,57.33,57.36,63500.0,36.8493,36.8622,36.8365,36.8557,63500.0
2012-09-19 15:10:00,57.36,57.39,57.34,57.37,63100.0,36.8557,36.875,36.8429,36.8622,63100.0
2012-09-19 15:15:00,57.37,57.37,57.33,57.35,49200.0,36.8622,36.8622,36.8365,36.8493,49200.0
2012-09-19 15:20:00,57.35,57.35,57.29,57.29,72400.0,36.8493,36.8493,36.8108,36.8108,72400.0
2012-09-19 15:25:00,57.29,57.33,57.28,57.31,56200.0,36.8108,36.8365,36.8043,36.8236,56200.0
2012-09-19 15:30:00,57.3,57.33,57.28,57.32,81100.0,36.8172,36.8365,36.8043,36.83,81100.0
2012-09-19 15:35:00,57.32,57.36,57.3,57.35,80600.0,36.83,36.8557,36.8172,36.8493,80600.0
2012-09-19 15:40:00,57.34,57.4,57.33,57.38,73500.0,36.8429,36.8814,36.8365,36.8686,73500.0
2012-09-19 15:45:00,57.39,57.41,57.33,57.37,107800.0,36.875,36.8879,36.8365,36.8622,107800.0
2012-09-19 15:50:00,57.36,57.38,57.31,57.33,127600.0,36.8557,36.8686,36.8236,36.8365,127600.0
2012-09-19 15:55:00,57.32,57.35,57.29,57.31,251800.0,36.83,36.8493,36.8108,36.8236,251800.0
2012-09-20 09:30:00,57.11,57.17,56.82,56.97,257800.0,36.6951,36.7337,36.5088,36.6052,257800.0
2012-09-20 09:35:00,56.98,57.12,56.91,57.09,89900.0,36.6116,36.7015,36.5666,36.6823,89900.0
2012-09-20 09:40:00,57.09,57.12,56.93,57.03,81400.0,36.6823,36.7015,36.5795,36.6437,81400.0
2012-09-20 09:45:00,57.02,57.09,56.89,56.92,123700.0,36.6373,36.6823,36.5538,36.573,123700.0
2012-09-20 09:50:00,56.92,56.93,56.77,56.82,118500.0,36.573,36.5795,36.4766,36.5088,118500.0
2012-09-20 09:55:00,56.81,56.92,56.8,56.92,93700.0,36.5023,36.573,36.4959,36.573,93700.0
2012-09-20 10:00:00,56.92,57.05,56.85,57.04,140800.0,36.573,36.6566,36.5281,36.6501,140800.0
2012-09-20 10:05:00,57.05,57.12,57.04,57.07,152200.0,36.6566,36.7015,36.6501,36.6694,152200.0
2012-09-20 10:10:00,57.07,57.23,57.06,57.23,80800.0,36.6694,36.7722,36.663,36.7722,80800.0
2012-09-20 10:15:00,57.22,57.25,57.16,57.21,86400.0,36.7658,36.7851,36.7272,36.7594,86400.0
2012-09-20 10:20:00,57.21,57.26,57.19,57.22,87900.0,36.7594,36.7915,36.7465,36.7658,87900.0
2012-09-20 10:25:00,57.22,57.27,57.19,57.26,65500.0,36.7658,36.7979,36.7465,36.7915,65500.0
2012-09-20 10:30:00,57.27,57.32,57.27,57.32,81200.0,36.7979,36.83,36.7979,36.83,81200.0
2012-09-20 10:35:00,57.32,57.49,57.31,57.48,93400.0,36.83,36.9393,36.8236,36.9328,93400.0
2012-09-20 10:40:00,57.48,57.5,57.38,57.4,68900.0,36.9328,36.9457,36.8686,36.8814,68900.0
2012-09-20 10:45:00,57.41,57.53,57.41,57.44,66700.0,36.8879,36.965,36.8879,36.9071,66700.0
2012-09-20 10:50:00,57.44,57.45,57.32,57.39,86700.0,36.9071,36.9136,36.83,36.875,86700.0
2012-09-20 10:55:00,57.39,57.44,57.38,57.42,47200.0,36.875,36.9071,36.8686,36.8943,47200.0
2012-09-20 11:00:00,57.42,57.5,57.42,57.43,59700.0,36.8943,36.9457,36.8943,36.9007,59700.0
2012-09-20 11:05:00,57.44,57.44,57.31,57.35,64200.0,36.9071,36.9071,36.8236,36.8493,64200.0
2012-09-20 11:10:00,57.35,57.39,57.29,57.29,48100.0,36.8493,36.875,36.8108,36.8108,48100.0
2012-09-20 11:15:00,57.29,57.39,57.29,57.38,66600.0,36.8108,36.875,36.8108,36.8686,66600.0
2012-09-20 11:20:00,57.38,57.43,57.38,57.42,25000.0,36.8686,36.9007,36.8686,36.8943,25000.0
2012-09-20 11:25:00,57.42,57.48,57.39,57.39,75500.0,36.8943,36.9328,36.875,36.875,75500.0
2012-09-20 11:30:00,57.39,57.43,57.38,57.42,33300.0,36.875,36.9007,36.8686,36.8943,33300.0
2012-09-20 11:35:00,57.43,57.46,57.4,57.42,77300.0,36.9007,36.92,36.8814,36.8943,77300.0
2012-09-20 11:40:00,57.42,57.49,57.41,57.48,80800.0,36.8943,36.9393,36.8879,36.9328,80800.0
2012-09-20 11:45:00,57.48,57.48,57.4,57.4,72600.0,36.9328,36.9328,36.8814,36.8814,72600.0
2012-09-20 11:50:00,57.41,57.49,57.4,57.46,55200.0,36.8879,36.9393,36.8814,36.92,55200.0
2012-09-20 11:55:00,57.47,57.49,57.44,57.45,30700.0,36.9264,36.9393,36.9071,36.9136,30700.0
2012-09-20 12:00:00,57.45,57.5,57.43,57.5,44200.0,36.9136,36.9457,36.9007,36.9457,44200.0
2012-09-20 12:05:00,57.49,57.52,57.46,57.46,38600.0,36.9393,36.9585,36.92,36.92,38600.0
2012-09-20 12:10:00,57.47,57.49,57.45,57.49,32900.0,36.9264,36.9393,36.9136,36.9393,32900.0
2012-09-20 12:15:00,57.49,57.49,57.42,57.45,41800.0,36.9393,36.9393,36.8943,36.9136,41800.0
2012-09-20 12:20:00,57.44,57.48,57.43,57.44,40400.0,36.9071,36.9328,36.9007,36.9071,40400.0
2012-09-20 12:25:00,57.44,57.46,57.37,57.39,50200.0,36.9071,36.92,36.8622,36.875,50200.0
2012-09-20 12:30:00,57.39,57.41,57.37,57.41,33400.0,36.875,36.8879,36.8622,36.8879,33400.0
2012-09-20 12:35:00,57.41,57.42,57.39,57.4,19700.0,36.8879,36.8943,36.875,36.8814,19700.0
2012-09-20 12:40:00,57.4,57.5,57.4,57.49,32200.0,36.8814,36.9457,36.8814,36.9393,32200.0
2012-09-20 12:45:00,57.5,57.52,57.42,57.43,65000.0,36.9457,36.9585,36.8943,36.9007,65000.0
2012-09-20 12:50:00,57.43,57.49,57.41,57.42,45400.0,36.9007,36.9393,36.8879,36.8943,45400.0
2012-09-20 12:55:00,57.42,57.42,57.37,57.4,31200.0,36.8943,36.8943,36.8622,36.8814,31200.0
2012-09-20 13:00:00,57.39,57.4,57.34,57.37,35800.0,36.875,36.8814,36.8429,36.8622,35800.0
2012-09-20 13:05:00,57.38,57.4,57.34,57.39,39600.0,36.8686,36.8814,36.8429,36.875,39600.0
2012-09-20 13:10:00,57.39,57.41,57.37,57.4,23300.0,36.875,36.8879,36.8622,36.8814,23300.0
2012-09-20 13:15:00,57.41,57.45,57.4,57.45,28300.0,36.8879,36.9136,36.8814,36.9136,28300.0
2012-09-20 13:20:00,57.44,57.44,57.42,57.44,18300.0,36.9071,36.9071,36.8943,36.9071,18300.0
2012-09-20 13:25:00,57.43,57.51,57.43,57.49,41000.0,36.9007,36.9521,36.9007,36.9393,41000.0
2012-09-20 13:30:00,57.5,57.52,57.5,57.51,30800.0,36.9457,36.9585,36.9457,36.9521,30800.0
2012-09-20 13:35:00,57.51,57.55,57.48,57.5,63800.0,36.9521,36.9778,36.9328,36.9457,63800.0
2012-09-20 13:40:00,57.51,57.52,57.45,57.51,64700.0,36.9521,36.9585,36.9136,36.9521,64700.0
2012-09-20 13:45:00,57.5,57.52,57.47,57.51,25800.0,36.9457,36.9585,36.9264,36.9521,25800.0
2012-09-20 13:50:00,57.5,57.52,57.5,57.51,18500.0,36.9457,36.9585,36.9457,36.9521,18500.0
2012-09-20 13:55:00,57.51,57.55,57.49,57.54,81800.0,36.9521,36.9778,36.9393,36.9714,81800.0
2012-09-20 14:00:00,57.53,57.54,57.51,57.52,56600.0,36.965,36.9714,36.9521,36.9585,56600.0
2012-09-20 14:05:00,57.52,57.56,57.52,57.55,27900.0,36.9585,36.9843,36.9585,36.9778,27900.0
2012-09-20 14:10:00,57.56,57.59,57.52,57.55,67800.0,36.9843,37.0035,36.9585,36.9778,67800.0
2012-09-20 14:15:00,57.55,57.58,57.52,57.53,29500.0,36.9778,36.9971,36.9585,36.965,29500.0
2012-09-20 14:20:00,57.53,57.56,57.5,57.56,75600.0,36.965,36.9843,36.9457,36.9843,75600.0
2012-09-20 14:25:00,57.56,57.65,57.54,57.63,67600.0,36.9843,37.0421,36.9714,37.0292,67600.0
2012-09-20 14:30:00,57.63,57.67,57.6,57.66,69900.0,37.0292,37.0549,37.01,37.0485,69900.0
2012-09-20 14:35:00,57.66,57.68,57.57,57.6,77400.0,37.0485,37.0614,36.9907,37.01,77400.0
2012-09-20 14:40:00,57.61,57.62,57.51,57.52,174500.0,37.0164,37.0228,36.9521,36.9585,174500.0
2012-09-20 14:45:00,57.52,57.59,57.51,57.56,69600.0,36.9585,37.0035,36.9521,36.9843,69600.0
2012-09-20 14:50:00,57.57,57.58,57.5,57.55,129400.0,36.9907,36.9971,36.9457,36.9778,129400.0
2012-09-20 14:55:00,57.55,57.56,57.5,57.52,67700.0,36.9778,36.9843,36.9457,36.9585,67700.0
2012-09-20 15:00:00,57.52,57.55,57.5,57.53,47200.0,36.9585,36.9778,36.9457,36.965,47200.0
2012-09-20 15:05:00,57.54,57.61,57.54,57.6,50900.0,36.9714,37.0164,36.9714,37.01,50900.0
2012-09-20 15:10:00,57.61,57.64,57.58,57.62,51600.0,37.0164,37.0357,36.9971,37.0228,51600.0
2012-09-20 15:15:00,57.62,57.66,57.62,57.66,50700.0,37.0228,37.0485,37.0228,37.0485,50700.0
2012-09-20 15:20:00,57.65,57.76,57.65,57.69,94600.0,37.0421,37.1128,37.0421,37.0678,94600.0
2012-09-20 15:25:00,57.68,57.7,57.63,57.63,140400.0,37.0614,37.0742,37.0292,37.0292,140400.0
2012-09-20 15:30:00,57.64,57.65,57.59,57.6,54600.0,37.0357,37.0421,37.0035,37.01,54600.0
2012-09-20 15:35:00,57.59,57.63,57.55,57.58,95300.0,37.0035,37.0292,36.9778,36.9971,95300.0
2012-09-20 15:40:00,57.58,57.6,57.53,57.57,77700.0,36.9971,37.01,36.965,36.9907,77700.0
2012-09-20 15:45:00,57.56,57.56,57.51,57.52,103300.0,36.9843,36.9843,36.9521,36.9585,103300.0
2012-09-20 15:50:00,57.53,57.57,57.51,57.54,127200.0,36.965,36.9907,36.9521,36.9714,127200.0
2012-09-20 15:55:00,57.53,57.64,57.53,57.62,249400.0,36.965,37.0357,36.965,37.0228,249400.0
2012-09-21 09:30:00,57.76,57.85,57.75,57.78,1257700.0,37.1128,37.1706,37.1063,37.1256,1257700.0
2012-09-21 09:35:00,57.76,57.78,57.65,57.75,65800.0,37.1128,37.1256,37.0421,37.1063,65800.0
2012-09-21 09:40:00,57.76,57.77,57.63,57.65,52400.0,37.1128,37.1192,37.0292,37.0421,52400.0
2012-09-21 09:45:00,57.66,57.71,57.64,57.68,44700.0,37.0485,37.0806,37.0357,37.0614,44700.0
2012-09-21 09:50:00,57.67,57.76,57.64,57.74,107500.0,37.0549,37.1128,37.0357,37.0999,107500.0
2012-09-21 09:55:00,57.75,57.75,57.66,57.72,52400.0,37.1063,37.1063,37.0485,37.0871,52400.0
2012-09-21 10:00:00,57.72,57.75,57.66,57.67,84400.0,37.0871,37.1063,37.0485,37.0549,84400.0
2012-09-21 10:05:00,57.67,57.77,57.67,57.76,37000.0,37.0549,37.1192,37.0549,37.1128,37000.0
2012-09-21 10:10:00,57.77,57.78,57.72,57.76,45400.0,37.1192,37.1256,37.0871,37.1128,45400.0
2012-09-21 10:15:00,57.76,57.77,57.69,57.71,42900.0,37.1128,37.1192,37.0678,37.0806,42900.0
2012-09-21 10:20:00,57.7,57.74,57.68,57.69,53600.0,37.0742,37.0999,37.0614,37.0678,53600.0
2012-09-21 10:25:00,57.69,57.7,57.61,57.64,55400.0,37.0678,37.0742,37.0164,37.0357,55400.0
2012-09-21 10:30:00,57.63,57.67,57.6,57.65,67500.0,37.0292,37.0549,37.01,37.0421,67500.0
2012-09-21 10:35:00,57.66,57.68,57.62,57.66,64000.0,37.0485,37.0614,37.0228,37.0485,64000.0
2012-09-21 10:40:00,57.66,57.66,57.59,57.61,69200.0,37.0485,37.0485,37.0035,37.0164,69200.0
2012-09-21 10:45:00,57.62,57.62,57.56,57.6,46400.0,37.0228,37.0228,36.9843,37.01,46400.0
2012-09-21 10:50:00,57.6,57.6,57.46,57.47,150600.0,37.01,37.01,36.92,36.9264,150600.0
2012-09-21 10:55:00,57.48,57.5,57.4,57.44,70600.0,36.9328,36.9457,36.8814,36.9071,70600.0
2012-09-21 11:00:00,57.43,57.48,57.42,57.46,46200.0,36.9007,36.9328,36.8943,36.92,46200.0
2012-09-21 11:05:00,57.46,57.46,57.35,57.36,113300.0,36.92,36.92,36.8493,36.8557,113300.0
2012-09-21 11:10:00,57.36,57.37,57.34,57.35,121100.0,36.8557,36.8622,36.8429,36.8493,121100.0
2012-09-21 11:15:00,57.35,57.38,57.34,57.37,125600.0,36.8493,36.8686,36.8429,36.8622,125600.0
2012-09-21 11:20:00,57.38,57.39,57.3,57.38,100200.0,36.8686,36.875,36.8172,36.8686,100200.0
2012-09-21 11:25:00,57.37,57.38,57.33,57.34,82300.0,36.8622,36.8686,36.8365,36.8429,82300.0
2012-09-21 11:30:00,57.35,57.37,57.29,57.3,109700.0,36.8493,36.8622,36.8108,36.8172,109700.0
2012-09-21 11:35:00,57.31,57.33,57.26,57.32,49600.0,36.8236,36.8365,36.7915,36.83,49600.0
2012-09-21 11:40:00,57.32,57.41,57.32,57.4,43100.0,36.83,36.8879,36.83,36.8814,43100.0
2012-09-21 11:45:00,57.39,57.42,57.36,57.36,89400.0,36.875,36.8943,36.8557,36.8557,89400.0
2012-09-21 11:50:00,57.37,57.37,57.32,57.32,33100.0,36.8622,36.8622,36.83,36.83,33100.0
2012-09-21 11:55:00,57.32,57.33,57.28,57.31,63300.0,36.83,36.8365,36.8043,36.8236,63300.0
2012-09-21 12:00:00,57.3,57.34,57.3,57.31,60600.0,36.8172,36.8429,36.8172,36.8236,60600.0
2012-09-21 12:05:00,57.31,57.32,57.25,57.26,55200.0,36.8236,36.83,36.7851,36.7915,55200.0
2012-09-21 12:10:00,57.25,57.32,57.25,57.31,65100.0,36.7851,36.83,36.7851,36.8236,65100.0
2012-09-21 12:15:00,57.31,57.34,57.29,57.34,80600.0,36.8236,36.8429,36.8108,36.8429,80600.0
2012-09-21 12:20:00,57.33,57.34,57.31,57.32,37800.0,36.8365,36.8429,36.8236,36.83,37800.0
2012-09-21 12:25:00,57.31,57.36,57.31,57.35,95800.0,36.8236,36.8557,36.8236,36.8493,95800.0
2012-09-21 12:30:00,57.35,57.39,57.35,57.38,71000.0,36.8493,36.875,36.8493,36.8686,71000.0
2012-09-21 12:35:00,57.37,57.41,57.37,57.4,80200.0,36.8622,36.8879,36.8622,36.8814,80200.0
2012-09-21 12:40:00,57.4,57.42,57.38,57.41,79500.0,36.8814,36.8943,36.8686,36.8879,79500.0
2012-09-21 12:45:00,57.4,57.43,57.39,57.43,73800.0,36.8814,36.9007,36.875,36.9007,73800.0
2012-09-21 12:50:00,57.42,57.43,57.37,57.37,39700.0,36.8943,36.9007,36.8622,36.8622,39700.0
2012-09-21 12:55:00,57.37,57.38,57.33,57.37,43000.0,36.8622,36.8686,36.8365,36.8622,43000.0
2012-09-21 13:00:00,57.36,57.38,57.34,57.35,33100.0,36.8557,36.8686,36.8429,36.8493,33100.0
2012-09-21 13:05:00,57.36,57.39,57.35,57.36,41200.0,36.8557,36.875,36.8493,36.8557,41200.0
2012-09-21 13:10:00,57.36,57.38,57.35,57.36,41700.0,36.8557,36.8686,36.8493,36.8557,41700.0
2012-09-21 13:15:00,57.36,57.39,57.35,57.37,59300.0,36.8557,36.875,36.8493,36.8622,59300.0
2012-09-21 13:20:00,57.37,57.38,57.35,57.35,41500.0,36.8622,36.8686,36.8493,36.8493,41500.0
2012-09-21 13:25:00,57.36,57.36,57.32,57.33,40400.0,36.8557,36.8557,36.83,36.8365,40400.0
2012-09-21 13:30:00,57.33,57.37,57.32,57.35,79400.0,36.8365,36.8622,36.83,36.8493,79400.0
2012-09-21 13:35:00,57.34,57.37,57.33,57.35,57500.0,36.8429,36.8622,36.8365,36.8493,57500.0
2012-09-21 13:40:00,57.34,57.38,57.33,57.33,68500.0,36.8429,36.8686,36.8365,36.8365,68500.0
2012-09-21 13:45:00,57.33,57.34,57.28,57.31,60100.0,36.8365,36.8429,36.8043,36.8236,60100.0
2012-09-21 13:50:00,57.31,57.32,57.28,57.3,46400.0,36.8236,36.83,36.8043,36.8172,46400.0
2012-09-21 13:55:00,57.31,57.31,57.28,57.29,55800.0,36.8236,36.8236,36.8043,36.8108,55800.0
2012-09-21 14:00:00,57.29,57.3,57.28,57.29,40200.0,36.8108,36.8172,36.8043,36.8108,40200.0
2012-09-21 14:05:00,57.28,57.29,57.27,57.27,53400.0,36.8043,36.8108,36.7979,36.7979,53400.0
2012-09-21 14:10:00,57.28,57.29,57.26,57.27,63900.0,36.8043,36.8108,36.7915,36.7979,63900.0
2012-09-21 14:15:00,57.27,57.27,57.2,57.24,93300.0,36.7979,36.7979,36.7529,36.7786,93300.0
2012-09-21 14:20:00,57.24,57.27,57.2,57.23,79100.0,36.7786,36.7979,36.7529,36.7722,79100.0
2012-09-21 14:25:00,57.22,57.27,57.21,57.23,88600.0,36.7658,36.7979,36.7594,36.7722,88600.0
2012-09-21 14:30:00,57.22,57.27,57.22,57.27,37000.0,36.7658,36.7979,36.7658,36.7979,37000.0
2012-09-21 14:35:00,57.27,57.27,57.23,57.26,41000.0,36.7979,36.7979,36.7722,36.7915,41000.0
2012-09-21 14:40:00,57.25,57.31,57.25,57.3,64200.0,36.7851,36.8236,36.7851,36.8172,64200.0
2012-09-21 14:45:00,57.3,57.36,57.3,57.33,50200.0,36.8172,36.8557,36.8172,36.8365,50200.0
2012-09-21 14:50:00,57.34,57.34,57.28,57.29,81600.0,36.8429,36.8429,36.8043,36.8108,81600.0
2012-09-21 14:55:00,57.29,57.29,57.25,57.25,72400.0,36.8108,36.8108,36.7851,36.7851,72400.0
2012-09-21 15:00:00,57.26,57.26,57.23,57.23,134700.0,36.7915,36.7915,36.7722,36.7722,134700.0
2012-09-21 15:05:00,57.23,57.24,57.19,57.19,99800.0,36.7722,36.7786,36.7465,36.7465,99800.0
2012-09-21 15:10:00,57.19,57.21,57.14,57.15,228900.0,36.7465,36.7594,36.7144,36.7208,228900.0
2012-09-21 15:15:00,57.15,57.16,57.13,57.15,142200.0,36.7208,36.7272,36.708,36.7208,142200.0
2012-09-21 15:20:00,57.15,57.2,57.14,57.2,131900.0,36.7208,36.7529,36.7144,36.7529,131900.0
2012-09-21 15:25:00,57.2,57.24,57.2,57.24,128700.0,36.7529,36.7786,36.7529,36.7786,128700.0
2012-09-21 15:30:00,57.23,57.24,57.22,57.22,157100.0,36.7722,36.7786,36.7658,36.7658,157100.0
2012-09-21 15:35:00,57.23,57.23,57.2,57.22,158400.0,36.7722,36.7722,36.7529,36.7658,158400.0
2012-09-21 15:40:00,57.22,57.31,57.21,57.3,220800.0,36.7658,36.8236,36.7594,36.8172,220800.0
2012-09-21 15:45:00,57.31,57.35,57.3,57.3,393400.0,36.8236,36.8493,36.8172,36.8172,393400.0
2012-09-21 15:50:00,57.3,57.33,57.3,57.3,470600.0,36.8172,36.8365,36.8172,36.8172,470600.0
2012-09-21 15:55:00,57.3,57.34,57.26,57.33,803800.0,36.8172,36.8429,36.7915,36.8365,803800.0
2012-09-24 09:30:00,57.1,57.15,57.05,57.11,260200.0,36.6887,36.7208,36.6566,36.6951,260200.0
2012-09-24 09:35:00,57.12,57.39,57.12,57.39,224400.0,36.7015,36.875,36.7015,36.875,224400.0
2012-09-24 09:40:00,57.39,57.43,57.24,57.29,233500.0,36.875,36.9007,36.7786,36.8108,233500.0
2012-09-24 09:45:00,57.28,57.28,57.24,57.25,73700.0,36.8043,36.8043,36.7786,36.7851,73700.0
2012-09-24 09:50:00,57.25,57.34,57.24,57.31,62000.0,36.7851,36.8429,36.7786,36.8236,62000.0
2012-09-24 09:55:00,57.32,57.36,57.3,57.34,64900.0,36.83,36.8557,36.8172,36.8429,64900.0
2012-09-24 10:00:00,57.34,57.37,57.31,57.36,146900.0,36.8429,36.8622,36.8236,36.8557,146900.0
2012-09-24 10:05:00,57.36,57.38,57.29,57.33,140300.0,36.8557,36.8686,36.8108,36.8365,140300.0
2012-09-24 10:10:00,57.33,57.35,57.23,57.3,119800.0,36.8365,36.8493,36.7722,36.8172,119800.0
2012-09-24 10:15:00,57.3,57.3,57.21,57.24,62300.0,36.8172,36.8172,36.7594,36.7786,62300.0
2012-09-24 10:20:00,57.24,57.26,57.2,57.25,52800.0,36.7786,36.7915,36.7529,36.7851,52800.0
2012-09-24 10:25:00,57.26,57.36,57.23,57.29,49500.0,36.7915,36.8557,36.7722,36.8108,49500.0
2012-09-24 10:30:00,57.28,57.34,57.28,57.33,67900.0,36.8043,36.8429,36.8043,36.8365,67900.0
2012-09-24 10:35:00,57.33,57.35,57.3,57.32,44600.0,36.8365,36.8493,36.8172,36.83,44600.0
2012-09-24 10:40:00,57.32,57.37,57.3,57.34,44300.0,36.83,36.8622,36.8172,36.8429,44300.0
2012-09-24 10:45:00,57.33,57.38,57.33,57.35,65600.0,36.8365,36.8686,36.8365,36.8493,65600.0
2012-09-24 10:50:00,57.35,57.4,57.34,57.4,48400.0,36.8493,36.8814,36.8429,36.8814,48400.0
2012-09-24 10:55:00,57.39,57.47,57.39,57.41,95800.0,36.875,36.9264,36.875,36.8879,95800.0
2012-09-24 11:00:00,57.41,57.44,57.39,57.41,132400.0,36.8879,36.9071,36.875,36.8879,132400.0
2012-09-24 11:05:00,57.41,57.41,57.37,57.41,44000.0,36.8879,36.8879,36.8622,36.8879,44000.0
2012-09-24 11:10:00,57.41,57.43,57.34,57.37,62600.0,36.8879,36.9007,36.8429,36.8622,62600.0
2012-09-24 11:15:00,57.36,57.43,57.36,57.43,70900.0,36.8557,36.9007,36.8557,36.9007,70900.0
2012-09-24 11:20:00,57.43,57.47,57.43,57.46,74600.0,36.9007,36.9264,36.9007,36.92,74600.0
2012-09-24 11:25:00,57.46,57.46,57.39,57.43,70400.0,36.92,36.92,36.875,36.9007,70400.0
2012-09-24 11:30:00,57.44,57.46,57.39,57.4,33600.0,36.9071,36.92,36.875,36.8814,33600.0
2012-09-24 11:35:00,57.4,57.46,57.4,57.43,46000.0,36.8814,36.92,36.8814,36.9007,46000.0
2012-09-24 11:40:00,57.42,57.48,57.4,57.47,82800.0,36.8943,36.9328,36.8814,36.9264,82800.0
2012-09-24 11:45:00,57.47,57.47,57.43,57.43,45600.0,36.9264,36.9264,36.9007,36.9007,45600.0
2012-09-24 11:50:00,57.43,57.43,57.38,57.38,45500.0,36.9007,36.9007,36.8686,36.8686,45500.0
2012-09-24 11:55:00,57.39,57.4,57.38,57.39,46900.0,36.875,36.8814,36.8686,36.875,46900.0
2012-09-24 12:00:00,57.39,57.4,57.36,57.36,38700.0,36.875,36.8814,36.8557,36.8557,38700.0
2012-09-24 12:05:00,57.36,57.39,57.36,57.38,15600.0,36.8557,36.875,36.8557,36.8686,15600.0
2012-09-24 12:10:00,57.39,57.41,57.39,57.4,20400.0,36.875,36.8879,36.875,36.8814,20400.0
2012-09-24 12:15:00,57.41,57.41,57.4,57.4,36600.0,36.8879,36.8879,36.8814,36.8814,36600.0
2012-09-24 12:20:00,57.4,57.4,57.33,57.35,43600.0,36.8814,36.8814,36.8365,36.8493,43600.0
2012-09-24 12:25:00,57.35,57.42,57.35,57.4,49700.0,36.8493,36.8943,36.8493,36.8814,49700.0
2012-09-24 12:30:00,57.41,57.43,57.4,57.43,47300.0,36.8879,36.9007,36.8814,36.9007,47300.0
2012-09-24 12:35:00,57.43,57.45,57.42,57.43,54700.0,36.9007,36.9136,36.8943,36.9007,54700.0
2012-09-24 12:40:00,57.42,57.48,57.42,57.47,120900.0,36.8943,36.9328,36.8943,36.9264,120900.0
2012-09-24 12:45:00,57.47,57.48,57.45,57.46,75000.0,36.9264,36.9328,36.9136,36.92,75000.0
2012-09-24 12:50:00,57.45,57.47,57.44,57.46,51600.0,36.9136,36.9264,36.9071,36.92,51600.0
2012-09-24 12:55:00,57.46,57.47,57.45,57.47,64000.0,36.92,36.9264,36.9136,36.9264,64000.0
2012-09-24 13:00:00,57.47,57.5,57.47,57.49,64500.0,36.9264,36.9457,36.9264,36.9393,64500.0
2012-09-24 13:05:00,57.49,57.52,57.47,57.52,64400.0,36.9393,36.9585,36.9264,36.9585,64400.0
2012-09-24 13:10:00,57.52,57.54,57.51,57.53,29000.0,36.9585,36.9714,36.9521,36.965,29000.0
2012-09-24 13:15:00,57.53,57.57,57.52,57.57,74400.0,36.965,36.9907,36.9585,36.9907,74400.0
2012-09-24 13:20:00,57.57,57.6,57.56,57.59,50300.0,36.9907,37.01,36.9843,37.0035,50300.0
2012-09-24 13:25:00,57.59,57.61,57.57,57.58,32500.0,37.0035,37.0164,36.9907,36.9971,32500.0
2012-09-24 13:30:00,57.57,57.58,57.55,57.55,46200.0,36.9907,36.9971,36.9778,36.9778,46200.0
2012-09-24 13:35:00,57.56,57.56,57.52,57.56,40500.0,36.9843,36.9843,36.9585,36.9843,40500.0
2012-09-24 13:40:00,57.56,57.6,57.56,57.6,21400.0,36.9843,37.01,36.9843,37.01,21400.0
2012-09-24 13:45:00,57.59,57.59,57.56,57.58,44200.0,37.0035,37.0035,36.9843,36.9971,44200.0
2012-09-24 13:50:00,57.57,57.6,57.57,57.6,47200.0,36.9907,37.01,36.9907,37.01,47200.0
2012-09-24 13:55:00,57.6,57.62,57.58,57.6,61600.0,37.01,37.0228,36.9971,37.01,61600.0
2012-09-24 14:00:00,57.59,57.66,57.59,57.6,58300.0,37.0035,37.0485,37.0035,37.01,58300.0
2012-09-24 14:05:00,57.6,57.65,57.6,57.61,46300.0,37.01,37.0421,37.01,37.0164,46300.0
2012-09-24 14:10:00,57.61,57.64,57.6,57.62,40800.0,37.0164,37.0357,37.01,37.0228,40800.0
2012-09-24 14:15:00,57.62,57.68,57.61,57.67,45700.0,37.0228,37.0614,37.0164,37.0549,45700.0
2012-09-24 14:20:00,57.68,57.73,57.68,57.73,36000.0,37.0614,37.0935,37.0614,37.0935,36000.0
2012-09-24 14:25:00,57.73,57.74,57.7,57.73,80100.0,37.0935,37.0999,37.0742,37.0935,80100.0
2012-09-24 14:30:00,57.73,57.73,57.7,57.71,36000.0,37.0935,37.0935,37.0742,37.0806,36000.0
2012-09-24 14:35:00,57.7,57.74,57.7,57.74,61400.0,37.0742,37.0999,37.0742,37.0999,61400.0
2012-09-24 14:40:00,57.73,57.78,57.73,57.78,67300.0,37.0935,37.1256,37.0935,37.1256,67300.0
2012-09-24 14:45:00,57.78,57.85,57.78,57.83,54400.0,37.1256,37.1706,37.1256,37.1577,54400.0
2012-09-24 14:50:00,57.82,57.9,57.82,57.89,83200.0,37.1513,37.2027,37.1513,37.1963,83200.0
2012-09-24 14:55:00,57.89,57.93,57.83,57.83,100600.0,37.1963,37.222,37.1577,37.1577,100600.0
2012-09-24 15:00:00,57.84,57.86,57.82,57.83,60100.0,37.1642,37.177,37.1513,37.1577,60100.0
2012-09-24 15:05:00,57.82,57.87,57.82,57.87,75700.0,37.1513,37.1834,37.1513,37.1834,75700.0
2012-09-24 15:10:00,57.87,57.9,57.85,57.89,116400.0,37.1834,37.2027,37.1706,37.1963,116400.0
2012-09-24 15:15:00,57.89,57.94,57.88,57.94,72700.0,37.1963,37.2284,37.1899,37.2284,72700.0
2012-09-24 15:20:00,57.94,57.94,57.92,57.93,81000.0,37.2284,37.2284,37.2156,37.222,81000.0
2012-09-24 15:25:00,57.94,58.0,57.93,57.99,164200.0,37.2284,37.267,37.222,37.2605,164200.0
2012-09-24 15:30:00,57.99,58.01,57.97,57.97,209600.0,37.2605,37.2734,37.2477,37.2477,209600.0
2012-09-24 15:35:00,57.98,58.01,57.97,58.0,111800.0,37.2541,37.2734,37.2477,37.267,111800.0
2012-09-24 15:40:00,58.01,58.06,58.0,58.02,252300.0,37.2734,37.3055,37.267,37.2798,252300.0
2012-09-24 15:45:00,58.02,58.06,57.99,58.06,338200.0,37.2798,37.3055,37.2605,37.3055,338200.0
2012-09-24 15:50:00,58.05,58.06,58.0,58.04,263700.0,37.2991,37.3055,37.267,37.2927,263700.0
2012-09-24 15:55:00,58.03,58.05,57.96,57.96,408700.0,37.2862,37.2991,37.2413,37.2413,408700.0
2012-09-25 09:30:00,58.06,58.08,57.83,57.83,264900.0,37.3055,37.3184,37.1577,37.1577,264900.0
2012-09-25 09:35:00,57.84,58.01,57.83,57.92,195800.0,37.1642,37.2734,37.1577,37.2156,195800.0
2012-09-25 09:40:00,57.92,57.97,57.82,57.82,77700.0,37.2156,37.2477,37.1513,37.1513,77700.0
2012-09-25 09:45:00,57.83,57.88,57.81,57.82,62400.0,37.1577,37.1899,37.1449,37.1513,62400.0
2012-09-25 09:50:00,57.81,57.83,57.77,57.78,59200.0,37.1449,37.1577,37.1192,37.1256,59200.0
2012-09-25 09:55:00,57.78,57.81,57.75,57.79,47400.0,37.1256,37.1449,37.1063,37.132,47400.0
2012-09-25 10:00:00,57.79,57.96,57.79,57.9,110800.0,37.132,37.2413,37.132,37.2027,110800.0
2012-09-25 10:05:00,57.9,58.01,57.88,58.0,85000.0,37.2027,37.2734,37.1899,37.267,85000.0
2012-09-25 10:10:00,58.01,58.03,57.91,57.93,68200.0,37.2734,37.2862,37.2091,37.222,68200.0
2012-09-25 10:15:00,57.92,57.97,57.89,57.89,86700.0,37.2156,37.2477,37.1963,37.1963,86700.0
2012-09-25 10:20:00,57.89,57.96,57.86,57.94,136700.0,37.1963,37.2413,37.177,37.2284,136700.0
2012-09-25 10:25:00,57.94,57.96,57.85,57.89,72000.0,37.2284,37.2413,37.1706,37.1963,72000.0
2012-09-25 10:30:00,57.89,57.9,57.8,57.8,33800.0,37.1963,37.2027,37.1385,37.1385,33800.0
2012-09-25 10:35:00,57.8,57.83,57.77,57.78,41300.0,37.1385,37.1577,37.1192,37.1256,41300.0
2012-09-25 10:40:00,57.78,57.81,57.74,57.8,43500.0,37.1256,37.1449,37.0999,37.1385,43500.0
2012-09-25 10:45:00,57.8,57.85,57.8,57.83,55200.0,37.1385,37.1706,37.1385,37.1577,55200.0
2012-09-25 10:50:00,57.84,57.86,57.79,57.8,45300.0,37.1642,37.177,37.132,37.1385,45300.0
2012-09-25 10:55:00,57.82,57.83,57.79,57.82,31500.0,37.1513,37.1577,37.132,37.1513,31500.0
2012-09-25 11:00:00,57.82,57.9,57.82,57.89,72600.0,37.1513,37.2027,37.1513,37.1963,72600.0
2012-09-25 11:05:00,57.89,57.9,57.81,57.85,66300.0,37.1963,37.2027,37.1449,37.1706,66300.0
2012-09-25 11:10:00,57.84,57.89,57.84,57.87,52600.0,37.1642,37.1963,37.1642,37.1834,52600.0
2012-09-25 11:15:00,57.87,57.92,57.86,57.88,79500.0,37.1834,37.2156,37.177,37.1899,79500.0
2012-09-25 11:20:00,57.9,57.93,57.87,57.87,60100.0,37.2027,37.222,37.1834,37.1834,60100.0
2012-09-25 11:25:00,57.86,57.92,57.85,57.89,65800.0,37.177,37.2156,37.1706,37.1963,65800.0
2012-09-25 11:30:00,57.89,57.9,57.87,57.9,40700.0,37.1963,37.2027,37.1834,37.2027,40700.0
2012-09-25 11:35:00,57.9,57.92,57.89,57.92,35800.0,37.2027,37.2156,37.1963,37.2156,35800.0
2012-09-25 11:40:00,57.92,57.97,57.85,57.9,359200.0,37.2156,37.2477,37.1706,37.2027,359200.0
2012-09-25 11:45:00,57.89,57.9,57.82,57.82,71100.0,37.1963,37.2027,37.1513,37.1513,71100.0
2012-09-25 11:50:00,57.82,57.86,57.79,57.86,70000.0,37.1513,37.177,37.132,37.177,70000.0
2012-09-25 11:55:00,57.85,57.88,57.82,57.84,48100.0,37.1706,37.1899,37.1513,37.1642,48100.0
2012-09-25 12:00:00,57.84,57.86,57.77,57.8,51700.0,37.1642,37.177,37.1192,37.1385,51700.0
2012-09-25 12:05:00,57.8,57.8,57.77,57.77,20700.0,37.1385,37.1385,37.1192,37.1192,20700.0
2012-09-25 12:10:00,57.77,57.78,57.73,57.73,95700.0,37.1192,37.1256,37.0935,37.0935,95700.0
2012-09-25 12:15:00,57.73,57.74,57.64,57.66,144200.0,37.0935,37.0999,37.0357,37.0485,144200.0
2012-09-25 12:20:00,57.66,57.67,57.62,57.64,47100.0,37.0485,37.0549,37.0228,37.0357,47100.0
2012-09-25 12:25:00,57.64,57.69,57.64,57.69,46100.0,37.0357,37.0678,37.0357,37.0678,46100.0
2012-09-25 12:30:00,57.67,57.71,57.64,57.65,43900.0,37.0549,37.0806,37.0357,37.0421,43900.0
2012-09-25 12:35:00,57.65,57.65,57.55,57.55,60700.0,37.0421,37.0421,36.9778,36.9778,60700.0
2012-09-25 12:40:00,57.55,57.57,57.52,57.54,83900.0,36.9778,36.9907,36.9585,36.9714,83900.0
2012-09-25 12:45:00,57.53,57.59,57.52,57.59,37900.0,36.965,37.0035,36.9585,37.0035,37900.0
2012-09-25 12:50:00,57.59,57.65,57.57,57.62,37700.0,37.0035,37.0421,36.9907,37.0228,37700.0
2012-09-25 12:55:00,57.62,57.71,57.61,57.68,62900.0,37.0228,37.0806,37.0164,37.0614,62900.0
2012-09-25 13:00:00,57.68,57.69,57.64,57.66,34500.0,37.0614,37.0678,37.0357,37.0485,34500.0
2012-09-25 13:05:00,57.66,57.7,57.65,57.7,29300.0,37.0485,37.0742,37.0421,37.0742,29300.0
2012-09-25 13:10:00,57.7,57.71,57.68,57.69,37900.0,37.0742,37.0806,37.0614,37.0678,37900.0
2012-09-25 13:15:00,57.68,57.72,57.68,57.68,71300.0,37.0614,37.0871,37.0614,37.0614,71300.0
2012-09-25 13:20:00,57.68,57.69,57.63,57.68,37200.0,37.0614,37.0678,37.0292,37.0614,37200.0
2012-09-25 13:25:00,57.67,57.68,57.62,57.64,29500.0,37.0549,37.0614,37.0228,37.0357,29500.0
2012-09-25 13:30:00,57.63,57.71,57.61,57.71,50100.0,37.0292,37.0806,37.0164,37.0806,50100.0
2012-09-25 13:35:00,57.71,57.73,57.63,57.63,38300.0,37.0806,37.0935,37.0292,37.0292,38300.0
2012-09-25 13:40:00,57.64,57.65,57.59,57.6,36100.0,37.0357,37.0421,37.0035,37.01,36100.0
2012-09-25 13:45:00,57.59,57.66,57.59,57.62,34500.0,37.0035,37.0485,37.0035,37.0228,34500.0
2012-09-25 13:50:00,57.62,57.64,57.61,57.63,43000.0,37.0228,37.0357,37.0164,37.0292,43000.0
2012-09-25 13:55:00,57.63,57.64,57.61,57.62,27800.0,37.0292,37.0357,37.0164,37.0228,27800.0
2012-09-25 14:00:00,57.62,57.62,57.59,57.61,34100.0,37.0228,37.0228,37.0035,37.0164,34100.0
2012-09-25 14:05:00,57.61,57.64,57.6,57.62,53900.0,37.0164,37.0357,37.01,37.0228,53900.0
2012-09-25 14:10:00,57.61,57.69,57.61,57.67,44700.0,37.0164,37.0678,37.0164,37.0549,44700.0
2012-09-25 14:15:00,57.67,57.71,57.6,57.62,67300.0,37.0549,37.0806,37.01,37.0228,67300.0
2012-09-25 14:20:00,57.61,57.62,57.54,57.56,55600.0,37.0164,37.0228,36.9714,36.9843,55600.0
2012-09-25 14:25:00,57.57,57.58,57.52,57.57,68900.0,36.9907,36.9971,36.9585,36.9907,68900.0
2012-09-25 14:30:00,57.57,57.6,57.55,57.59,50900.0,36.9907,37.01,36.9778,37.0035,50900.0
2012-09-25 14:35:00,57.59,57.64,57.59,57.63,45000.0,37.0035,37.0357,37.0035,37.0292,45000.0
2012-09-25 14:40:00,57.63,57.63,57.56,57.56,44300.0,37.0292,37.0292,36.9843,36.9843,44300.0
2012-09-25 14:45:00,57.57,57.59,57.49,57.58,90600.0,36.9907,37.0035,36.9393,36.9971,90600.0
2012-09-25 14:50:00,57.58,57.6,57.56,57.58,48800.0,36.9971,37.01,36.9843,36.9971,48800.0
2012-09-25 14:55:00,57.59,57.6,57.49,57.5,61600.0,37.0035,37.01,36.9393,36.9457,61600.0
2012-09-25 15:00:00,57.5,57.54,57.49,57.53,77800.0,36.9457,36.9714,36.9393,36.965,77800.0
2012-09-25 15:05:00,57.53,57.53,57.48,57.49,96900.0,36.965,36.965,36.9328,36.9393,96900.0
2012-09-25 15:10:00,57.48,57.51,57.38,57.49,160700.0,36.9328,36.9521,36.8686,36.9393,160700.0
2012-09-25 15:15:00,57.49,57.51,57.43,57.47,114600.0,36.9393,36.9521,36.9007,36.9264,114600.0
2012-09-25 15:20:00,57.47,57.58,57.46,57.52,90900.0,36.9264,36.9971,36.92,36.9585,90900.0
2012-09-25 15:25:00,57.53,57.55,57.45,57.5,97600.0,36.965,36.9778,36.9136,36.9457,97600.0
2012-09-25 15:30:00,57.51,57.55,57.48,57.53,103400.0,36.9521,36.9778,36.9328,36.965,103400.0
2012-09-25 15:35:00,57.54,57.57,57.47,57.5,210300.0,36.9714,36.9907,36.9264,36.9457,210300.0
2012-09-25 15:40:00,57.51,57.51,57.47,57.49,165600.0,36.9521,36.9521,36.9264,36.9393,165600.0
2012-09-25 15:45:00,57.49,57.49,57.41,57.44,208900.0,36.9393,36.9393,36.8879,36.9071,208900.0
2012-09-25 15:50:00,57.44,57.44,57.4,57.44,164900.0,36.9071,36.9071,36.8814,36.9071,164900.0
2012-09-25 15:55:00,57.44,57.44,57.35,57.39,474600.0,36.9071,36.9071,36.8493,36.875,474600.0
2012-09-26 09:30:00,57.28,57.45,57.25,57.4,222400.0,36.8043,36.9136,36.7851,36.8814,222400.0
2012-09-26 09:35:00,57.41,57.47,57.36,57.39,158000.0,36.8879,36.9264,36.8557,36.875,158000.0
2012-09-26 09:40:00,57.4,57.45,57.33,57.41,117300.0,36.8814,36.9136,36.8365,36.8879,117300.0
2012-09-26 09:45:00,57.41,57.44,57.2,57.28,132800.0,36.8879,36.9071,36.7529,36.8043,132800.0
2012-09-26 09:50:00,57.29,57.32,57.23,57.32,105100.0,36.8108,36.83,36.7722,36.83,105100.0
2012-09-26 09:55:00,57.31,57.33,57.17,57.24,87400.0,36.8236,36.8365,36.7337,36.7786,87400.0
2012-09-26 10:00:00,57.23,57.28,57.11,57.24,87200.0,36.7722,36.8043,36.6951,36.7786,87200.0
2012-09-26 10:05:00,57.24,57.25,57.16,57.25,73000.0,36.7786,36.7851,36.7272,36.7851,73000.0
2012-09-26 10:10:00,57.25,57.27,57.16,57.26,74300.0,36.7851,36.7979,36.7272,36.7915,74300.0
2012-09-26 10:15:00,57.25,57.27,57.18,57.2,59200.0,36.7851,36.7979,36.7401,36.7529,59200.0
2012-09-26 10:20:00,57.21,57.23,57.13,57.14,52300.0,36.7594,36.7722,36.708,36.7144,52300.0
2012-09-26 10:25:00,57.13,57.17,57.12,57.15,67500.0,36.708,36.7337,36.7015,36.7208,67500.0
2012-09-26 10:30:00,57.15,57.22,57.13,57.13,73900.0,36.7208,36.7658,36.708,36.708,73900.0
2012-09-26 10:35:00,57.13,57.2,57.0,57.04,501300.0,36.708,36.7529,36.6244,36.6501,501300.0
2012-09-26 10:40:00,57.04,57.08,57.01,57.04,47800.0,36.6501,36.6758,36.6309,36.6501,47800.0
2012-09-26 10:45:00,57.05,57.06,56.95,57.0,96600.0,36.6566,36.663,36.5923,36.6244,96600.0
2012-09-26 10:50:00,56.99,57.04,56.98,57.0,56100.0,36.618,36.6501,36.6116,36.6244,56100.0
2012-09-26 10:55:00,57.01,57.01,56.92,56.92,50600.0,36.6309,36.6309,36.573,36.573,50600.0
2012-09-26 11:00:00,56.93,57.01,56.92,56.94,89800.0,36.5795,36.6309,36.573,36.5859,89800.0
2012-09-26 11:05:00,56.94,56.97,56.92,56.93,68100.0,36.5859,36.6052,36.573,36.5795,68100.0
2012-09-26 11:10:00,56.94,56.98,56.92,56.93,71500.0,36.5859,36.6116,36.573,36.5795,71500.0
2012-09-26 11:15:00,56.93,57.08,56.9,57.06,86900.0,36.5795,36.6758,36.5602,36.663,86900.0
2012-09-26 11:20:00,57.06,57.12,57.03,57.11,77900.0,36.663,36.7015,36.6437,36.6951,77900.0
2012-09-26 11:25:00,57.1,57.13,57.07,57.1,61200.0,36.6887,36.708,36.6694,36.6887,61200.0
2012-09-26 11:30:00,57.09,57.09,56.97,56.97,38400.0,36.6823,36.6823,36.6052,36.6052,38400.0
2012-09-26 11:35:00,56.97,57.0,56.93,56.93,41000.0,36.6052,36.6244,36.5795,36.5795,41000.0
2012-09-26 11:40:00,56.92,57.11,56.92,57.1,79300.0,36.573,36.6951,36.573,36.6887,79300.0
2012-09-26 11:45:00,57.11,57.15,57.1,57.13,112800.0,36.6951,36.7208,36.6887,36.708,112800.0
2012-09-26 11:50:00,57.13,57.15,57.09,57.13,36200.0,36.708,36.7208,36.6823,36.708,36200.0
2012-09-26 11:55:00,57.14,57.2,57.14,57.19,58700.0,36.7144,36.7529,36.7144,36.7465,58700.0
2012-09-26 12:00:00,57.18,57.28,57.18,57.27,93900.0,36.7401,36.8043,36.7401,36.7979,93900.0
2012-09-26 12:05:00,57.26,57.31,57.26,57.28,100600.0,36.7915,36.8236,36.7915,36.8043,100600.0
2012-09-26 12:10:00,57.29,57.34,57.24,57.24,113600.0,36.8108,36.8429,36.7786,36.7786,113600.0
2012-09-26 12:15:00,57.24,57.32,57.2,57.21,49100.0,36.7786,36.83,36.7529,36.7594,49100.0
2012-09-26 12:20:00,57.22,57.23,57.17,57.2,58100.0,36.7658,36.7722,36.7337,36.7529,58100.0
2012-09-26 12:25:00,57.2,57.24,57.14,57.15,38600.0,36.7529,36.7786,36.7144,36.7208,38600.0
2012-09-26 12:30:00,57.16,57.16,57.12,57.12,29800.0,36.7272,36.7272,36.7015,36.7015,29800.0
2012-09-26 12:35:00,57.12,57.16,57.1,57.11,38000.0,36.7015,36.7272,36.6887,36.6951,38000.0
2012-09-26 12:40:00,57.12,57.13,57.06,57.08,34600.0,36.7015,36.708,36.663,36.6758,34600.0
2012-09-26 12:45:00,57.08,57.09,57.02,57.03,32400.0,36.6758,36.6823,36.6373,36.6437,32400.0
2012-09-26 12:50:00,57.04,57.07,57.01,57.06,30100.0,36.6501,36.6694,36.6309,36.663,30100.0
2012-09-26 12:55:00,57.06,57.18,57.06,57.14,49500.0,36.663,36.7401,36.663,36.7144,49500.0
2012-09-26 13:00:00,57.13,57.15,57.05,57.05,31200.0,36.708,36.7208,36.6566,36.6566,31200.0
2012-09-26 13:05:00,57.06,57.15,57.04,57.12,38600.0,36.663,36.7208,36.6501,36.7015,38600.0
2012-09-26 13:10:00,57.11,57.12,57.06,57.06,25900.0,36.6951,36.7015,36.663,36.663,25900.0
2012-09-26 13:15:00,57.07,57.07,57.01,57.02,35600.0,36.6694,36.6694,36.6309,36.6373,35600.0
2012-09-26 13:20:00,57.03,57.07,57.0,57.07,21200.0,36.6437,36.6694,36.6244,36.6694,21200.0
2012-09-26 13:25:00,57.06,57.13,57.06,57.1,44300.0,36.663,36.708,36.663,36.6887,44300.0
2012-09-26 13:30:00,57.11,57.14,57.05,57.09,20600.0,36.6951,36.7144,36.6566,36.6823,20600.0
2012-09-26 13:35:00,57.09,57.1,57.05,57.05,26300.0,36.6823,36.6887,36.6566,36.6566,26300.0
2012-09-26 13:40:00,57.06,57.09,57.05,57.08,32300.0,36.663,36.6823,36.6566,36.6758,32300.0
2012-09-26 13:45:00,57.08,57.08,56.98,56.99,57800.0,36.6758,36.6758,36.6116,36.618,57800.0
2012-09-26 13:50:00,56.98,57.03,56.95,56.96,38300.0,36.6116,36.6437,36.5923,36.5987,38300.0
2012-09-26 13:55:00,56.95,56.97,56.92,56.93,59900.0,36.5923,36.6052,36.573,36.5795,59900.0
2012-09-26 14:00:00,56.92,57.07,56.92,57.03,67000.0,36.573,36.6694,36.573,36.6437,67000.0
2012-09-26 14:05:00,57.04,57.06,56.98,56.99,61100.0,36.6501,36.663,36.6116,36.618,61100.0
2012-09-26 14:10:00,56.99,57.02,56.94,56.95,51700.0,36.618,36.6373,36.5859,36.5923,51700.0
2012-09-26 14:15:00,56.96,57.01,56.95,56.99,25900.0,36.5987,36.6309,36.5923,36.618,25900.0
2012-09-26 14:20:00,56.99,57.01,56.93,56.93,34100.0,36.618,36.6309,36.5795,36.5795,34100.0
2012-09-26 14:25:00,56.93,57.03,56.93,56.95,57100.0,36.5795,36.6437,36.5795,36.5923,57100.0
2012-09-26 14:30:00,56.94,56.99,56.9,56.99,65800.0,36.5859,36.618,36.5602,36.618,65800.0
2012-09-26 14:35:00,56.99,57.0,56.92,56.95,42700.0,36.618,36.6244,36.573,36.5923,42700.0
2012-09-26 14:40:00,56.95,56.99,56.93,56.96,37300.0,36.5923,36.618,36.5795,36.5987,37300.0
2012-09-26 14:45:00,56.95,56.98,56.93,56.98,31200.0,36.5923,36.6116,36.5795,36.6116,31200.0
2012-09-26 14:50:00,56.97,56.97,56.91,56.96,38600.0,36.6052,36.6052,36.5666,36.5987,38600.0
2012-09-26 14:55:00,56.95,56.98,56.92,56.96,45800.0,36.5923,36.6116,36.573,36.5987,45800.0
2012-09-26 15:00:00,56.97,56.98,56.92,56.93,49700.0,36.6052,36.6116,36.573,36.5795,49700.0
2012-09-26 15:05:00,56.92,56.94,56.88,56.92,80000.0,36.573,36.5859,36.5473,36.573,80000.0
2012-09-26 15:10:00,56.92,56.95,56.91,56.95,41400.0,36.573,36.5923,36.5666,36.5923,41400.0
2012-09-26 15:15:00,56.95,57.06,56.95,57.01,75700.0,36.5923,36.663,36.5923,36.6309,75700.0
2012-09-26 15:20:00,57.02,57.07,57.0,57.01,56900.0,36.6373,36.6694,36.6244,36.6309,56900.0
2012-09-26 15:25:00,57.01,57.06,56.99,57.01,60400.0,36.6309,36.663,36.618,36.6309,60400.0
2012-09-26 15:30:00,57.01,57.03,56.98,57.0,75500.0,36.6309,36.6437,36.6116,36.6244,75500.0
2012-09-26 15:35:00,57.0,57.02,56.96,56.99,91800.0,36.6244,36.6373,36.5987,36.618,91800.0
2012-09-26 15:40:00,56.99,57.02,56.95,57.0,82300.0,36.618,36.6373,36.5923,36.6244,82300.0
2012-09-26 15:45:00,57.0,57.0,56.92,56.95,117400.0,36.6244,36.6244,36.573,36.5923,117400.0
2012-09-26 15:50:00,56.94,57.05,56.93,57.03,137100.0,36.5859,36.6566,36.5795,36.6437,137100.0
2012-09-26 15:55:00,57.03,57.03,56.96,57.03,309400.0,36.6437,36.6437,36.5987,36.6437,309400.0
2012-09-27 09:30:00,57.3,57.37,57.16,57.2,146300.0,36.8172,36.8622,36.7272,36.7529,146300.0
2012-09-27 09:35:00,57.2,57.3,57.15,57.3,98000.0,36.7529,36.8172,36.7208,36.8172,98000.0
2012-09-27 09:40:00,57.31,57.35,57.23,57.29,73800.0,36.8236,36.8493,36.7722,36.8108,73800.0
2012-09-27 09:45:00,57.28,57.35,57.23,57.29,62400.0,36.8043,36.8493,36.7722,36.8108,62400.0
2012-09-27 09:50:00,57.29,57.33,57.24,57.32,68200.0,36.8108,36.8365,36.7786,36.83,68200.0
2012-09-27 09:55:00,57.31,57.32,57.2,57.28,76900.0,36.8236,36.83,36.7529,36.8043,76900.0
2012-09-27 10:00:00,57.27,57.33,57.23,57.24,189600.0,36.7979,36.8365,36.7722,36.7786,189600.0
2012-09-27 10:05:00,57.24,57.25,57.16,57.16,47000.0,36.7786,36.7851,36.7272,36.7272,47000.0
2012-09-27 10:10:00,57.17,57.2,57.11,57.12,69500.0,36.7337,36.7529,36.6951,36.7015,69500.0
2012-09-27 10:15:00,57.12,57.2,57.11,57.17,48700.0,36.7015,36.7529,36.6951,36.7337,48700.0
2012-09-27 10:20:00,57.17,57.21,57.09,57.09,46800.0,36.7337,36.7594,36.6823,36.6823,46800.0
2012-09-27 10:25:00,57.1,57.13,57.03,57.07,44000.0,36.6887,36.708,36.6437,36.6694,44000.0
2012-09-27 10:30:00,57.07,57.09,57.02,57.07,34200.0,36.6694,36.6823,36.6373,36.6694,34200.0
2012-09-27 10:35:00,57.08,57.12,57.05,57.09,36300.0,36.6758,36.7015,36.6566,36.6823,36300.0
2012-09-27 10:40:00,57.07,57.12,57.05,57.07,29200.0,36.6694,36.7015,36.6566,36.6694,29200.0
2012-09-27 10:45:00,57.08,57.15,57.04,57.13,52000.0,36.6758,36.7208,36.6501,36.708,52000.0
2012-09-27 10:50:00,57.12,57.22,57.12,57.19,53200.0,36.7015,36.7658,36.7015,36.7465,53200.0
2012-09-27 10:55:00,57.18,57.24,57.17,57.23,41800.0,36.7401,36.7786,36.7337,36.7722,41800.0
2012-09-27 11:00:00,57.23,57.26,57.21,57.22,45400.0,36.7722,36.7915,36.7594,36.7658,45400.0
2012-09-27 11:05:00,57.22,57.22,57.16,57.17,30200.0,36.7658,36.7658,36.7272,36.7337,30200.0
2012-09-27 11:10:00,57.18,57.19,57.13,57.17,38500.0,36.7401,36.7465,36.708,36.7337,38500.0
2012-09-27 11:15:00,57.16,57.18,57.14,57.16,18100.0,36.7272,36.7401,36.7144,36.7272,18100.0
2012-09-27 11:20:00,57.17,57.2,57.1,57.11,32500.0,36.7337,36.7529,36.6887,36.6951,32500.0
2012-09-27 11:25:00,57.11,57.11,57.02,57.09,45000.0,36.6951,36.6951,36.6373,36.6823,45000.0
2012-09-27 11:30:00,57.09,57.1,57.04,57.05,30900.0,36.6823,36.6887,36.6501,36.6566,30900.0
2012-09-27 11:35:00,57.05,57.09,57.05,57.06,21900.0,36.6566,36.6823,36.6566,36.663,21900.0
2012-09-27 11:40:00,57.06,57.11,57.06,57.06,24800.0,36.663,36.6951,36.663,36.663,24800.0
2012-09-27 11:45:00,57.06,57.11,57.03,57.03,28700.0,36.663,36.6951,36.6437,36.6437,28700.0
2012-09-27 11:50:00,57.04,57.08,57.02,57.07,27000.0,36.6501,36.6758,36.6373,36.6694,27000.0
2012-09-27 11:55:00,57.08,57.24,57.08,57.2,88100.0,36.6758,36.7786,36.6758,36.7529,88100.0
2012-09-27 12:00:00,57.21,57.24,57.19,57.24,48900.0,36.7594,36.7786,36.7465,36.7786,48900.0
2012-09-27 12:05:00,57.25,57.29,57.22,57.23,69600.0,36.7851,36.8108,36.7658,36.7722,69600.0
2012-09-27 12:10:00,57.23,57.27,57.22,57.22,69900.0,36.7722,36.7979,36.7658,36.7658,69900.0
2012-09-27 12:15:00,57.23,57.27,57.21,57.24,38500.0,36.7722,36.7979,36.7594,36.7786,38500.0
2012-09-27 12:20:00,57.25,57.27,57.21,57.27,32600.0,36.7851,36.7979,36.7594,36.7979,32600.0
2012-09-27 12:25:00,57.26,57.36,57.26,57.31,93600.0,36.7915,36.8557,36.7915,36.8236,93600.0
2012-09-27 12:30:00,57.32,57.33,57.29,57.31,56600.0,36.83,36.8365,36.8108,36.8236,56600.0
2012-09-27 12:35:00,57.3,57.39,57.3,57.39,52500.0,36.8172,36.875,36.8172,36.875,52500.0
2012-09-27 12:40:00,57.39,57.42,57.37,57.42,35800.0,36.875,36.8943,36.8622,36.8943,35800.0
2012-09-27 12:45:00,57.42,57.44,57.38,57.39,33400.0,36.8943,36.9071,36.8686,36.875,33400.0
2012-09-27 12:50:00,57.38,57.4,57.33,57.34,19200.0,36.8686,36.8814,36.8365,36.8429,19200.0
2012-09-27 12:55:00,57.34,57.39,57.34,57.34,25600.0,36.8429,36.875,36.8429,36.8429,25600.0
2012-09-27 13:00:00,57.34,57.4,57.34,57.36,19600.0,36.8429,36.8814,36.8429,36.8557,19600.0
2012-09-27 13:05:00,57.36,57.39,57.32,57.33,26100.0,36.8557,36.875,36.83,36.8365,26100.0
2012-09-27 13:10:00,57.32,57.35,57.3,57.32,15600.0,36.83,36.8493,36.8172,36.83,15600.0
2012-09-27 13:15:00,57.31,57.41,57.31,57.39,31800.0,36.8236,36.8879,36.8236,36.875,31800.0
2012-09-27 13:20:00,57.39,57.4,57.34,57.36,19800.0,36.875,36.8814,36.8429,36.8557,19800.0
2012-09-27 13:25:00,57.35,57.39,57.35,57.39,20100.0,36.8493,36.875,36.8493,36.875,20100.0
2012-09-27 13:30:00,57.39,57.39,57.35,57.37,20400.0,36.875,36.875,36.8493,36.8622,20400.0
2012-09-27 13:35:00,57.37,57.42,57.36,57.41,34300.0,36.8622,36.8943,36.8557,36.8879,34300.0
2012-09-27 13:40:00,57.41,57.46,57.4,57.4,59900.0,36.8879,36.92,36.8814,36.8814,59900.0
2012-09-27 13:45:00,57.41,57.43,57.39,57.4,19500.0,36.8879,36.9007,36.875,36.8814,19500.0
2012-09-27 13:50:00,57.4,57.41,57.37,57.37,30200.0,36.8814,36.8879,36.8622,36.8622,30200.0
2012-09-27 13:55:00,57.38,57.42,57.36,57.41,20600.0,36.8686,36.8943,36.8557,36.8879,20600.0
2012-09-27 14:00:00,57.41,57.44,57.38,57.39,34300.0,36.8879,36.9071,36.8686,36.875,34300.0
2012-09-27 14:05:00,57.39,57.41,57.38,57.38,36600.0,36.875,36.8879,36.8686,36.8686,36600.0
2012-09-27 14:10:00,57.39,57.42,57.38,57.4,30400.0,36.875,36.8943,36.8686,36.8814,30400.0
2012-09-27 14:15:00,57.41,57.42,57.4,57.4,32200.0,36.8879,36.8943,36.8814,36.8814,32200.0
2012-09-27 14:20:00,57.41,57.41,57.38,57.39,18300.0,36.8879,36.8879,36.8686,36.875,18300.0
2012-09-27 14:25:00,57.39,57.41,57.37,57.4,19400.0,36.875,36.8879,36.8622,36.8814,19400.0
2012-09-27 14:30:00,57.4,57.41,57.38,57.41,21600.0,36.8814,36.8879,36.8686,36.8879,21600.0
2012-09-27 14:35:00,57.4,57.42,57.37,57.38,28900.0,36.8814,36.8943,36.8622,36.8686,28900.0
2012-09-27 14:40:00,57.39,57.4,57.37,57.39,18400.0,36.875,36.8814,36.8622,36.875,18400.0
2012-09-27 14:45:00,57.39,57.42,57.39,57.39,25100.0,36.875,36.8943,36.875,36.875,25100.0
2012-09-27 14:50:00,57.39,57.42,57.36,57.36,31700.0,36.875,36.8943,36.8557,36.8557,31700.0
2012-09-27 14:55:00,57.37,57.38,57.35,57.36,18000.0,36.8622,36.8686,36.8493,36.8557,18000.0
2012-09-27 15:00:00,57.36,57.37,57.34,57.35,38600.0,36.8557,36.8622,36.8429,36.8493,38600.0
2012-09-27 15:05:00,57.34,57.37,57.34,57.34,35600.0,36.8429,36.8622,36.8429,36.8429,35600.0
2012-09-27 15:10:00,57.35,57.36,57.34,57.34,20100.0,36.8493,36.8557,36.8429,36.8429,20100.0
2012-09-27 15:15:00,57.35,57.38,57.33,57.36,35900.0,36.8493,36.8686,36.8365,36.8557,35900.0
2012-09-27 15:20:00,57.35,57.38,57.32,57.33,60900.0,36.8493,36.8686,36.83,36.8365,60900.0
2012-09-27 15:25:00,57.33,57.36,57.32,57.33,38200.0,36.8365,36.8557,36.83,36.8365,38200.0
2012-09-27 15:30:00,57.33,57.37,57.31,57.35,48400.0,36.8365,36.8622,36.8236,36.8493,48400.0
2012-09-27 15:35:00,57.36,57.4,57.34,57.35,76600.0,36.8557,36.8814,36.8429,36.8493,76600.0
2012-09-27 15:40:00,57.35,57.41,57.32,57.39,70400.0,36.8493,36.8879,36.83,36.875,70400.0
2012-09-27 15:45:00,57.38,57.39,57.31,57.37,130900.0,36.8686,36.875,36.8236,36.8622,130900.0
2012-09-27 15:50:00,57.36,57.39,57.32,57.37,125800.0,36.8557,36.875,36.83,36.8622,125800.0
2012-09-27 15:55:00,57.36,57.41,57.35,57.39,263300.0,36.8557,36.8879,36.8493,36.875,263300.0
2012-09-28 09:30:00,57.14,57.25,57.0,57.03,162700.0,36.7144,36.7851,36.6244,36.6437,162700.0
2012-09-28 09:35:00,57.06,57.17,57.04,57.15,68100.0,36.663,36.7337,36.6501,36.7208,68100.0
2012-09-28 09:40:00,57.12,57.12,56.95,57.01,90300.0,36.7015,36.7015,36.5923,36.6309,90300.0
2012-09-28 09:45:00,57.0,57.04,56.95,57.0,97900.0,36.6244,36.6501,36.5923,36.6244,97900.0
2012-09-28 09:50:00,56.99,56.99,56.86,56.87,58200.0,36.618,36.618,36.5345,36.5409,58200.0
2012-09-28 09:55:00,56.87,56.93,56.83,56.88,81500.0,36.5409,36.5795,36.5152,36.5473,81500.0
2012-09-28 10:00:00,56.89,56.98,56.88,56.95,128200.0,36.5538,36.6116,36.5473,36.5923,128200.0
2012-09-28 10:05:00,56.94,56.99,56.91,56.91,45300.0,36.5859,36.618,36.5666,36.5666,45300.0
2012-09-28 10:10:00,56.91,56.97,56.88,56.95,52400.0,36.5666,36.6052,36.5473,36.5923,52400.0
2012-09-28 10:15:00,56.96,56.98,56.89,56.93,40500.0,36.5987,36.6116,36.5538,36.5795,40500.0
2012-09-28 10:20:00,56.92,56.98,56.87,56.96,43700.0,36.573,36.6116,36.5409,36.5987,43700.0
2012-09-28 10:25:00,56.96,57.01,56.93,56.99,100100.0,36.5987,36.6309,36.5795,36.618,100100.0
2012-09-28 10:30:00,56.98,57.08,56.96,57.05,45900.0,36.6116,36.6758,36.5987,36.6566,45900.0
2012-09-28 10:35:00,57.05,57.09,56.97,57.07,88400.0,36.6566,36.6823,36.6052,36.6694,88400.0
2012-09-28 10:40:00,57.08,57.08,57.03,57.04,35200.0,36.6758,36.6758,36.6437,36.6501,35200.0
2012-09-28 10:45:00,57.04,57.11,57.02,57.03,50800.0,36.6501,36.6951,36.6373,36.6437,50800.0
2012-09-28 10:50:00,57.04,57.06,56.98,57.0,59200.0,36.6501,36.663,36.6116,36.6244,59200.0
2012-09-28 10:55:00,57.0,57.03,56.96,57.03,30300.0,36.6244,36.6437,36.5987,36.6437,30300.0
2012-09-28 11:00:00,57.04,57.06,57.01,57.05,30600.0,36.6501,36.663,36.6309,36.6566,30600.0
2012-09-28 11:05:00,57.05,57.06,57.02,57.05,27000.0,36.6566,36.663,36.6373,36.6566,27000.0
2012-09-28 11:10:00,57.05,57.05,56.94,56.95,47300.0,36.6566,36.6566,36.5859,36.5923,47300.0
2012-09-28 11:15:00,56.95,56.99,56.93,56.97,61800.0,36.5923,36.618,36.5795,36.6052,61800.0
2012-09-28 11:20:00,56.97,57.0,56.93,56.99,69400.0,36.6052,36.6244,36.5795,36.618,69400.0
2012-09-28 11:25:00,56.98,56.99,56.92,56.92,67200.0,36.6116,36.618,36.573,36.573,67200.0
2012-09-28 11:30:00,56.93,57.0,56.91,56.91,43300.0,36.5795,36.6244,36.5666,36.5666,43300.0
2012-09-28 11:35:00,56.92,56.93,56.9,56.91,25800.0,36.573,36.5795,36.5602,36.5666,25800.0
2012-09-28 11:40:00,56.91,56.95,56.91,56.93,40500.0,36.5666,36.5923,36.5666,36.5795,40500.0
2012-09-28 11:45:00,56.93,57.07,56.93,57.05,40600.0,36.5795,36.6694,36.5795,36.6566,40600.0
2012-09-28 11:50:00,57.05,57.06,57.02,57.04,30700.0,36.6566,36.663,36.6373,36.6501,30700.0
2012-09-28 11:55:00,57.04,57.09,57.02,57.09,29800.0,36.6501,36.6823,36.6373,36.6823,29800.0
2012-09-28 12:00:00,57.08,57.14,57.05,57.1,45200.0,36.6758,36.7144,36.6566,36.6887,45200.0
2012-09-28 12:05:00,57.1,57.19,57.1,57.18,41700.0,36.6887,36.7465,36.6887,36.7401,41700.0
2012-09-28 12:10:00,57.18,57.23,57.17,57.22,106900.0,36.7401,36.7722,36.7337,36.7658,106900.0
2012-09-28 12:15:00,57.22,57.32,57.22,57.26,53100.0,36.7658,36.83,36.7658,36.7915,53100.0
2012-09-28 12:20:00,57.28,57.3,57.15,57.16,27800.0,36.8043,36.8172,36.7208,36.7272,27800.0
2012-09-28 12:25:00,57.17,57.17,57.06,57.07,36600.0,36.7337,36.7337,36.663,36.6694,36600.0
2012-09-28 12:30:00,57.1,57.16,57.09,57.13,23300.0,36.6887,36.7272,36.6823,36.708,23300.0
2012-09-28 12:35:00,57.13,57.15,57.1,57.11,19100.0,36.708,36.7208,36.6887,36.6951,19100.0
2012-09-28 12:40:00,57.11,57.12,57.06,57.1,19000.0,36.6951,36.7015,36.663,36.6887,19000.0
2012-09-28 12:45:00,57.1,57.13,57.08,57.09,14900.0,36.6887,36.708,36.6758,36.6823,14900.0
2012-09-28 12:50:00,57.09,57.1,57.08,57.1,9200.0,36.6823,36.6887,36.6758,36.6887,9200.0
2012-09-28 12:55:00,57.1,57.13,57.1,57.12,11700.0,36.6887,36.708,36.6887,36.7015,11700.0
2012-09-28 13:00:00,57.11,57.14,57.11,57.13,11300.0,36.6951,36.7144,36.6951,36.708,11300.0
2012-09-28 13:05:00,57.13,57.14,57.07,57.09,21800.0,36.708,36.7144,36.6694,36.6823,21800.0
2012-09-28 13:10:00,57.09,57.09,57.0,57.05,34600.0,36.6823,36.6823,36.6244,36.6566,34600.0
2012-09-28 13:15:00,57.06,57.09,57.05,57.06,31400.0,36.663,36.6823,36.6566,36.663,31400.0
2012-09-28 13:20:00,57.06,57.14,57.04,57.12,23900.0,36.663,36.7144,36.6501,36.7015,23900.0
2012-09-28 13:25:00,57.13,57.13,57.08,57.11,32800.0,36.708,36.708,36.6758,36.6951,32800.0
2012-09-28 13:30:00,57.12,57.13,57.1,57.12,22100.0,36.7015,36.708,36.6887,36.7015,22100.0
2012-09-28 13:35:00,57.12,57.21,57.1,57.21,42900.0,36.7015,36.7594,36.6887,36.7594,42900.0
2012-09-28 13:40:00,57.21,57.22,57.17,57.17,16100.0,36.7594,36.7658,36.7337,36.7337,16100.0
2012-09-28 13:45:00,57.17,57.18,57.14,57.14,16700.0,36.7337,36.7401,36.7144,36.7144,16700.0
2012-09-28 13:50:00,57.15,57.16,57.12,57.12,24200.0,36.7208,36.7272,36.7015,36.7015,24200.0
2012-09-28 13:55:00,57.13,57.17,57.12,57.15,24500.0,36.708,36.7337,36.7015,36.7208,24500.0
2012-09-28 14:00:00,57.15,57.21,57.14,57.17,27100.0,36.7208,36.7594,36.7144,36.7337,27100.0
2012-09-28 14:05:00,57.17,57.19,57.12,57.12,25000.0,36.7337,36.7465,36.7015,36.7015,25000.0
2012-09-28 14:10:00,57.12,57.17,57.12,57.17,31200.0,36.7015,36.7337,36.7015,36.7337,31200.0
2012-09-28 14:15:00,57.17,57.17,57.11,57.13,47900.0,36.7337,36.7337,36.6951,36.708,47900.0
2012-09-28 14:20:00,57.13,57.16,57.1,57.11,39200.0,36.708,36.7272,36.6887,36.6951,39200.0
2012-09-28 14:25:00,57.12,57.15,57.1,57.11,25500.0,36.7015,36.7208,36.6887,36.6951,25500.0
2012-09-28 14:30:00,57.12,57.14,57.05,57.14,31200.0,36.7015,36.7144,36.6566,36.7144,31200.0
2012-09-28 14:35:00,57.13,57.15,57.07,57.13,47000.0,36.708,36.7208,36.6694,36.708,47000.0
2012-09-28 14:40:00,57.13,57.14,57.1,57.13,28300.0,36.708,36.7144,36.6887,36.708,28300.0
2012-09-28 14:45:00,57.14,57.15,57.11,57.13,19800.0,36.7144,36.7208,36.6951,36.708,19800.0
2012-09-28 14:50:00,57.14,57.15,57.11,57.11,17000.0,36.7144,36.7208,36.6951,36.6951,17000.0
2012-09-28 14:55:00,57.11,57.17,57.11,57.13,16400.0,36.6951,36.7337,36.6951,36.708,16400.0
2012-09-28 15:00:00,57.12,57.15,57.06,57.1,33400.0,36.7015,36.7208,36.663,36.6887,33400.0
2012-09-28 15:05:00,57.11,57.11,57.06,57.1,32600.0,36.6951,36.6951,36.663,36.6887,32600.0
2012-09-28 15:10:00,57.1,57.11,57.06,57.09,30700.0,36.6887,36.6951,36.663,36.6823,30700.0
2012-09-28 15:15:00,57.1,57.16,57.01,57.02,41800.0,36.6887,36.7272,36.6309,36.6373,41800.0
2012-09-28 15:20:00,57.02,57.12,57.02,57.11,38700.0,36.6373,36.7015,36.6373,36.6951,38700.0
2012-09-28 15:25:00,57.1,57.12,57.03,57.04,57900.0,36.6887,36.7015,36.6437,36.6501,57900.0
2012-09-28 15:30:00,57.04,57.11,56.98,57.0,74000.0,36.6501,36.6951,36.6116,36.6244,74000.0
2012-09-28 15:35:00,57.0,57.06,56.98,57.02,90700.0,36.6244,36.663,36.6116,36.6373,90700.0
2012-09-28 15:40:00,57.02,57.14,57.0,57.14,70600.0,36.6373,36.7144,36.6244,36.7144,70600.0
2012-09-28 15:45:00,57.14,57.29,57.13,57.21,193400.0,36.7144,36.8108,36.708,36.7594,193400.0
2012-09-28 15:50:00,57.22,57.27,57.18,57.23,126400.0,36.7658,36.7979,36.7401,36.7722,126400.0
2012-09-28 15:55:00,57.22,57.24,57.16,57.16,302300.0,36.7658,36.7786,36.7272,36.7272,302300.0
2012-10-01 09:30:00,57.48,57.55,57.35,57.39,195900.0,36.9328,36.9778,36.8493,36.875,195900.0
2012-10-01 09:35:00,57.38,57.47,57.37,57.45,73100.0,36.8686,36.9264,36.8622,36.9136,73100.0
2012-10-01 09:40:00,57.46,57.46,57.34,57.36,46900.0,36.92,36.92,36.8429,36.8557,46900.0
2012-10-01 09:45:00,57.37,57.42,57.29,57.42,62200.0,36.8622,36.8943,36.8108,36.8943,62200.0
2012-10-01 09:50:00,57.41,57.41,57.26,57.3,52400.0,36.8879,36.8879,36.7915,36.8172,52400.0
2012-10-01 09:55:00,57.3,57.33,57.25,57.32,29100.0,36.8172,36.8365,36.7851,36.83,29100.0
2012-10-01 10:00:00,57.32,57.66,57.32,57.65,91500.0,36.83,37.0485,36.83,37.0421,91500.0
2012-10-01 10:05:00,57.65,57.77,57.65,57.75,62700.0,37.0421,37.1192,37.0421,37.1063,62700.0
2012-10-01 10:10:00,57.76,57.79,57.67,57.7,52400.0,37.1128,37.132,37.0549,37.0742,52400.0
2012-10-01 10:15:00,57.7,57.72,57.67,57.7,49000.0,37.0742,37.0871,37.0549,37.0742,49000.0
2012-10-01 10:20:00,57.7,57.7,57.65,57.65,32300.0,37.0742,37.0742,37.0421,37.0421,32300.0
2012-10-01 10:25:00,57.66,57.68,57.62,57.66,56100.0,37.0485,37.0614,37.0228,37.0485,56100.0
2012-10-01 10:30:00,57.67,57.73,57.66,57.72,52000.0,37.0549,37.0935,37.0485,37.0871,52000.0
2012-10-01 10:35:00,57.72,57.78,57.72,57.72,55700.0,37.0871,37.1256,37.0871,37.0871,55700.0
2012-10-01 10:40:00,57.72,57.72,57.66,57.7,70400.0,37.0871,37.0871,37.0485,37.0742,70400.0
2012-10-01 10:45:00,57.7,57.75,57.7,57.72,29200.0,37.0742,37.1063,37.0742,37.0871,29200.0
2012-10-01 10:50:00,57.72,57.81,57.72,57.79,63300.0,37.0871,37.1449,37.0871,37.132,63300.0
2012-10-01 10:55:00,57.79,57.8,57.76,57.8,56000.0,37.132,37.1385,37.1128,37.1385,56000.0
2012-10-01 11:00:00,57.81,57.84,57.79,57.84,75100.0,37.1449,37.1642,37.132,37.1642,75100.0
2012-10-01 11:05:00,57.84,57.84,57.79,57.8,34600.0,37.1642,37.1642,37.132,37.1385,34600.0
2012-10-01 11:10:00,57.8,57.85,57.8,57.81,77700.0,37.1385,37.1706,37.1385,37.1449,77700.0
2012-10-01 11:15:00,57.81,57.81,57.79,57.8,46300.0,37.1449,37.1449,37.132,37.1385,46300.0
2012-10-01 11:20:00,57.8,57.85,57.78,57.78,46400.0,37.1385,37.1706,37.1256,37.1256,46400.0
2012-10-01 11:25:00,57.79,57.81,57.75,57.76,59800.0,37.132,37.1449,37.1063,37.1128,59800.0
2012-10-01 11:30:00,57.78,57.79,57.73,57.74,42100.0,37.1256,37.132,37.0935,37.0999,42100.0
2012-10-01 11:35:00,57.74,57.75,57.71,57.73,38100.0,37.0999,37.1063,37.0806,37.0935,38100.0
2012-10-01 11:40:00,57.73,57.78,57.72,57.75,34900.0,37.0935,37.1256,37.0871,37.1063,34900.0
2012-10-01 11:45:00,57.75,57.75,57.72,57.72,43700.0,37.1063,37.1063,37.0871,37.0871,43700.0
2012-10-01 11:50:00,57.72,57.76,57.71,57.73,48100.0,37.0871,37.1128,37.0806,37.0935,48100.0
2012-10-01 11:55:00,57.74,57.75,57.67,57.7,70600.0,37.0999,37.1063,37.0549,37.0742,70600.0
2012-10-01 12:00:00,57.69,57.74,57.69,57.74,26900.0,37.0678,37.0999,37.0678,37.0999,26900.0
2012-10-01 12:05:00,57.75,57.76,57.75,57.76,24400.0,37.1063,37.1128,37.1063,37.1128,24400.0
2012-10-01 12:10:00,57.76,57.81,57.76,57.8,31700.0,37.1128,37.1449,37.1128,37.1385,31700.0
2012-10-01 12:15:00,57.79,57.81,57.74,57.75,66500.0,37.132,37.1449,37.0999,37.1063,66500.0
2012-10-01 12:20:00,57.75,57.81,57.75,57.8,28500.0,37.1063,37.1449,37.1063,37.1385,28500.0
2012-10-01 12:25:00,57.8,57.82,57.79,57.79,24400.0,37.1385,37.1513,37.132,37.132,24400.0
2012-10-01 12:30:00,57.79,57.82,57.74,57.78,69800.0,37.132,37.1513,37.0999,37.1256,69800.0
2012-10-01 12:35:00,57.78,57.8,57.76,57.76,27800.0,37.1256,37.1385,37.1128,37.1128,27800.0
2012-10-01 12:40:00,57.76,57.8,57.76,57.8,34800.0,37.1128,37.1385,37.1128,37.1385,34800.0
2012-10-01 12:45:00,57.8,57.83,57.74,57.74,74900.0,37.1385,37.1577,37.0999,37.0999,74900.0
2012-10-01 12:50:00,57.73,57.73,57.62,57.62,42800.0,37.0935,37.0935,37.0228,37.0228,42800.0
2012-10-01 12:55:00,57.63,57.66,57.62,57.65,34400.0,37.0292,37.0485,37.0228,37.0421,34400.0
2012-10-01 13:00:00,57.66,57.68,57.6,57.6,34300.0,37.0485,37.0614,37.01,37.01,34300.0
2012-10-01 13:05:00,57.6,57.65,57.6,57.63,57500.0,37.01,37.0421,37.01,37.0292,57500.0
2012-10-01 13:10:00,57.6,57.62,57.51,57.56,73700.0,37.01,37.0228,36.9521,36.9843,73700.0
2012-10-01 13:15:00,57.56,57.62,57.51,57.62,46100.0,36.9843,37.0228,36.9521,37.0228,46100.0
2012-10-01 13:20:00,57.61,57.63,57.58,57.63,43300.0,37.0164,37.0292,36.9971,37.0292,43300.0
2012-10-01 13:25:00,57.63,57.69,57.62,57.67,38000.0,37.0292,37.0678,37.0228,37.0549,38000.0
2012-10-01 13:30:00,57.67,57.69,57.6,57.65,53700.0,37.0549,37.0678,37.01,37.0421,53700.0
2012-10-01 13:35:00,57.66,57.68,57.61,57.61,27300.0,37.0485,37.0614,37.0164,37.0164,27300.0
2012-10-01 13:40:00,57.61,57.66,57.58,57.66,42900.0,37.0164,37.0485,36.9971,37.0485,42900.0
2012-10-01 13:45:00,57.65,57.71,57.64,57.7,35700.0,37.0421,37.0806,37.0357,37.0742,35700.0
2012-10-01 13:50:00,57.71,57.74,57.69,57.72,28900.0,37.0806,37.0999,37.0678,37.0871,28900.0
2012-10-01 13:55:00,57.72,57.75,57.71,57.75,39300.0,37.0871,37.1063,37.0806,37.1063,39300.0
2012-10-01 14:00:00,57.74,57.75,57.7,57.75,28500.0,37.0999,37.1063,37.0742,37.1063,28500.0
2012-10-01 14:05:00,57.75,57.75,57.71,57.73,25800.0,37.1063,37.1063,37.0806,37.0935,25800.0
2012-10-01 14:10:00,57.72,57.74,57.68,57.68,31700.0,37.0871,37.0999,37.0614,37.0614,31700.0
2012-10-01 14:15:00,57.69,57.7,57.58,57.61,54900.0,37.0678,37.0742,36.9971,37.0164,54900.0
2012-10-01 14:20:00,57.61,57.65,57.58,57.65,56700.0,37.0164,37.0421,36.9971,37.0421,56700.0
2012-10-01 14:25:00,57.64,57.65,57.59,57.62,34200.0,37.0357,37.0421,37.0035,37.0228,34200.0
2012-10-01 14:30:00,57.63,57.67,57.6,57.62,40200.0,37.0292,37.0549,37.01,37.0228,40200.0
2012-10-01 14:35:00,57.62,57.68,57.62,57.64,38600.0,37.0228,37.0614,37.0228,37.0357,38600.0
2012-10-01 14:40:00,57.64,57.69,57.64,57.69,36300.0,37.0357,37.0678,37.0357,37.0678,36300.0
2012-10-01 14:45:00,57.68,57.7,57.66,57.67,29700.0,37.0614,37.0742,37.0485,37.0549,29700.0
2012-10-01 14:50:00,57.67,57.69,57.67,57.69,28800.0,37.0549,37.0678,37.0549,37.0678,28800.0
2012-10-01 14:55:00,57.69,57.7,57.65,57.68,60600.0,37.0678,37.0742,37.0421,37.0614,60600.0
2012-10-01 15:00:00,57.69,57.69,57.58,57.59,39100.0,37.0678,37.0678,36.9971,37.0035,39100.0
2012-10-01 15:05:00,57.58,57.63,57.58,57.61,42400.0,36.9971,37.0292,36.9971,37.0164,42400.0
2012-10-01 15:10:00,57.61,57.61,57.51,57.53,65100.0,37.0164,37.0164,36.9521,36.965,65100.0
2012-10-01 15:15:00,57.52,57.53,57.48,57.49,87700.0,36.9585,36.965,36.9328,36.9393,87700.0
2012-10-01 15:20:00,57.48,57.49,57.37,57.39,153100.0,36.9328,36.9393,36.8622,36.875,153100.0
2012-10-01 15:25:00,57.38,57.42,57.31,57.4,78200.0,36.8686,36.8943,36.8236,36.8814,78200.0
2012-10-01 15:30:00,57.41,57.43,57.39,57.41,85900.0,36.8879,36.9007,36.875,36.8879,85900.0
2012-10-01 15:35:00,57.4,57.41,57.36,57.39,99500.0,36.8814,36.8879,36.8557,36.875,99500.0
2012-10-01 15:40:00,57.39,57.46,57.37,57.38,141100.0,36.875,36.92,36.8622,36.8686,141100.0
2012-10-01 15:45:00,57.38,57.42,57.33,57.39,130800.0,36.8686,36.8943,36.8365,36.875,130800.0
2012-10-01 15:50:00,57.39,57.42,57.3,57.34,172300.0,36.875,36.8943,36.8172,36.8429,172300.0
2012-10-01 15:55:00,57.34,57.42,57.34,57.4,193000.0,36.8429,36.8943,36.8429,36.8814,193000.0
2012-10-02 09:30:00,57.7,57.82,57.55,57.75,125600.0,37.0742,37.1513,36.9778,37.1063,125600.0
2012-10-02 09:35:00,57.75,57.77,57.55,57.59,69800.0,37.1063,37.1192,36.9778,37.0035,69800.0
2012-10-02 09:40:00,57.6,57.61,57.48,57.52,75400.0,37.01,37.0164,36.9328,36.9585,75400.0
2012-10-02 09:45:00,57.52,57.57,57.46,57.47,71900.0,36.9585,36.9907,36.92,36.9264,71900.0
2012-10-02 09:50:00,57.48,57.48,57.42,57.46,56500.0,36.9328,36.9328,36.8943,36.92,56500.0
2012-10-02 09:55:00,57.45,57.49,57.38,57.4,60300.0,36.9136,36.9393,36.8686,36.8814,60300.0
2012-10-02 10:00:00,57.4,57.41,57.25,57.26,65900.0,36.8814,36.8879,36.7851,36.7915,65900.0
2012-10-02 10:05:00,57.26,57.32,57.21,57.32,62600.0,36.7915,36.83,36.7594,36.83,62600.0
2012-10-02 10:10:00,57.31,57.39,57.28,57.34,66100.0,36.8236,36.875,36.8043,36.8429,66100.0
2012-10-02 10:15:00,57.34,57.35,57.3,57.32,49600.0,36.8429,36.8493,36.8172,36.83,49600.0
2012-10-02 10:20:00,57.32,57.39,57.29,57.37,49800.0,36.83,36.875,36.8108,36.8622,49800.0
2012-10-02 10:25:00,57.36,57.41,57.34,57.37,45300.0,36.8557,36.8879,36.8429,36.8622,45300.0
2012-10-02 10:30:00,57.36,57.5,57.36,57.48,57700.0,36.8557,36.9457,36.8557,36.9328,57700.0
2012-10-02 10:35:00,57.48,57.49,57.39,57.4,54600.0,36.9328,36.9393,36.875,36.8814,54600.0
2012-10-02 10:40:00,57.41,57.42,57.35,57.35,53600.0,36.8879,36.8943,36.8493,36.8493,53600.0
2012-10-02 10:45:00,57.35,57.36,57.3,57.33,38400.0,36.8493,36.8557,36.8172,36.8365,38400.0
2012-10-02 10:50:00,57.33,57.34,57.21,57.21,81200.0,36.8365,36.8429,36.7594,36.7594,81200.0
2012-10-02 10:55:00,57.21,57.25,57.19,57.19,49300.0,36.7594,36.7851,36.7465,36.7465,49300.0
2012-10-02 11:00:00,57.2,57.22,57.15,57.19,65600.0,36.7529,36.7658,36.7208,36.7465,65600.0
2012-10-02 11:05:00,57.18,57.2,57.14,57.16,71800.0,36.7401,36.7529,36.7144,36.7272,71800.0
2012-10-02 11:10:00,57.15,57.3,57.14,57.29,115800.0,36.7208,36.8172,36.7144,36.8108,115800.0
2012-10-02 11:15:00,57.28,57.3,57.24,57.25,75300.0,36.8043,36.8172,36.7786,36.7851,75300.0
2012-10-02 11:20:00,57.26,57.27,57.21,57.24,53100.0,36.7915,36.7979,36.7594,36.7786,53100.0
2012-10-02 11:25:00,57.25,57.3,57.25,57.28,55000.0,36.7851,36.8172,36.7851,36.8043,55000.0
2012-10-02 11:30:00,57.29,57.37,57.27,57.3,54000.0,36.8108,36.8622,36.7979,36.8172,54000.0
2012-10-02 11:35:00,57.3,57.31,57.08,57.09,83200.0,36.8172,36.8236,36.6758,36.6823,83200.0
2012-10-02 11:40:00,57.09,57.13,57.04,57.09,63100.0,36.6823,36.708,36.6501,36.6823,63100.0
2012-10-02 11:45:00,57.09,57.1,57.05,57.07,52100.0,36.6823,36.6887,36.6566,36.6694,52100.0
2012-10-02 11:50:00,57.07,57.14,57.05,57.12,37700.0,36.6694,36.7144,36.6566,36.7015,37700.0
2012-10-02 11:55:00,57.11,57.12,57.06,57.1,48400.0,36.6951,36.7015,36.663,36.6887,48400.0
2012-10-02 12:00:00,57.1,57.15,57.07,57.15,91300.0,36.6887,36.7208,36.6694,36.7208,91300.0
2012-10-02 12:05:00,57.15,57.2,57.14,57.18,38800.0,36.7208,36.7529,36.7144,36.7401,38800.0
2012-10-02 12:10:00,57.18,57.27,57.16,57.27,67100.0,36.7401,36.7979,36.7272,36.7979,67100.0
2012-10-02 12:15:00,57.27,57.31,57.25,57.27,44500.0,36.7979,36.8236,36.7851,36.7979,44500.0
2012-10-02 12:20:00,57.28,57.3,57.24,57.25,43800.0,36.8043,36.8172,36.7786,36.7851,43800.0
2012-10-02 12:25:00,57.26,57.26,57.19,57.24,38400.0,36.7915,36.7915,36.7465,36.7786,38400.0
2012-10-02 12:30:00,57.23,57.24,57.16,57.16,29600.0,36.7722,36.7786,36.7272,36.7272,29600.0
2012-10-02 12:35:00,57.15,57.2,57.15,57.15,28200.0,36.7208,36.7529,36.7208,36.7208,28200.0
2012-10-02 12:40:00,57.15,57.19,57.14,57.17,31200.0,36.7208,36.7465,36.7144,36.7337,31200.0
2012-10-02 12:45:00,57.16,57.19,57.15,57.16,39000.0,36.7272,36.7465,36.7208,36.7272,39000.0
2012-10-02 12:50:00,57.17,57.23,57.16,57.22,30900.0,36.7337,36.7722,36.7272,36.7658,30900.0
2012-10-02 12:55:00,57.22,57.23,57.16,57.18,17700.0,36.7658,36.7722,36.7272,36.7401,17700.0
2012-10-02 13:00:00,57.19,57.23,57.16,57.22,30100.0,36.7465,36.7722,36.7272,36.7658,30100.0
2012-10-02 13:05:00,57.23,57.24,57.2,57.23,23800.0,36.7722,36.7786,36.7529,36.7722,23800.0
2012-10-02 13:10:00,57.23,57.25,57.21,57.23,70400.0,36.7722,36.7851,36.7594,36.7722,70400.0
2012-10-02 13:15:00,57.22,57.24,57.22,57.24,21700.0,36.7658,36.7786,36.7658,36.7786,21700.0
2012-10-02 13:20:00,57.23,57.29,57.23,57.26,52800.0,36.7722,36.8108,36.7722,36.7915,52800.0
2012-10-02 13:25:00,57.26,57.27,57.25,57.26,28700.0,36.7915,36.7979,36.7851,36.7915,28700.0
2012-10-02 13:30:00,57.26,57.28,57.23,57.28,43400.0,36.7915,36.8043,36.7722,36.8043,43400.0
2012-10-02 13:35:00,57.27,57.35,57.26,57.35,39400.0,36.7979,36.8493,36.7915,36.8493,39400.0
2012-10-02 13:40:00,57.36,57.4,57.34,57.37,41400.0,36.8557,36.8814,36.8429,36.8622,41400.0
2012-10-02 13:45:00,57.37,57.37,57.3,57.3,24900.0,36.8622,36.8622,36.8172,36.8172,24900.0
2012-10-02 13:50:00,57.31,57.32,57.28,57.29,42100.0,36.8236,36.83,36.8043,36.8108,42100.0
2012-10-02 13:55:00,57.29,57.29,57.21,57.24,51800.0,36.8108,36.8108,36.7594,36.7786,51800.0
2012-10-02 14:00:00,57.24,57.29,57.22,57.28,25600.0,36.7786,36.8108,36.7658,36.8043,25600.0
2012-10-02 14:05:00,57.27,57.3,57.22,57.24,46800.0,36.7979,36.8172,36.7658,36.7786,46800.0
2012-10-02 14:10:00,57.24,57.28,57.22,57.28,39500.0,36.7786,36.8043,36.7658,36.8043,39500.0
2012-10-02 14:15:00,57.27,57.28,57.24,57.26,32600.0,36.7979,36.8043,36.7786,36.7915,32600.0
2012-10-02 14:20:00,57.27,57.3,57.24,57.26,36500.0,36.7979,36.8172,36.7786,36.7915,36500.0
2012-10-02 14:25:00,57.25,57.26,57.16,57.23,58500.0,36.7851,36.7915,36.7272,36.7722,58500.0
2012-10-02 14:30:00,57.21,57.24,57.18,57.2,47800.0,36.7594,36.7786,36.7401,36.7529,47800.0
2012-10-02 14:35:00,57.21,57.22,57.18,57.2,44900.0,36.7594,36.7658,36.7401,36.7529,44900.0
2012-10-02 14:40:00,57.2,57.25,57.18,57.23,84800.0,36.7529,36.7851,36.7401,36.7722,84800.0
2012-10-02 14:45:00,57.22,57.23,57.17,57.19,37700.0,36.7658,36.7722,36.7337,36.7465,37700.0
2012-10-02 14:50:00,57.18,57.24,57.18,57.24,57400.0,36.7401,36.7786,36.7401,36.7786,57400.0
2012-10-02 14:55:00,57.24,57.24,57.18,57.22,59100.0,36.7786,36.7786,36.7401,36.7658,59100.0
2012-10-02 15:00:00,57.22,57.26,57.2,57.26,45500.0,36.7658,36.7915,36.7529,36.7915,45500.0
2012-10-02 15:05:00,57.25,57.29,57.24,57.27,75800.0,36.7851,36.8108,36.7786,36.7979,75800.0
2012-10-02 15:10:00,57.26,57.27,57.24,57.27,43600.0,36.7915,36.7979,36.7786,36.7979,43600.0
2012-10-02 15:15:00,57.26,57.28,57.23,57.25,41700.0,36.7915,36.8043,36.7722,36.7851,41700.0
2012-10-02 15:20:00,57.26,57.26,57.22,57.26,100900.0,36.7915,36.7915,36.7658,36.7915,100900.0
2012-10-02 15:25:00,57.26,57.32,57.24,57.32,92000.0,36.7915,36.83,36.7786,36.83,92000.0
2012-10-02 15:30:00,57.32,57.36,57.29,57.3,105800.0,36.83,36.8557,36.8108,36.8172,105800.0
2012-10-02 15:35:00,57.3,57.39,57.3,57.38,70300.0,36.8172,36.875,36.8172,36.8686,70300.0
2012-10-02 15:40:00,57.38,57.38,57.3,57.33,81100.0,36.8686,36.8686,36.8172,36.8365,81100.0
2012-10-02 15:45:00,57.33,57.37,57.31,57.33,112800.0,36.8365,36.8622,36.8236,36.8365,112800.0
2012-10-02 15:50:00,57.33,57.37,57.32,57.33,111700.0,36.8365,36.8622,36.83,36.8365,111700.0
2012-10-02 15:55:00,57.33,57.41,57.33,57.38,161500.0,36.8365,36.8879,36.8365,36.8686,161500.0
2012-10-03 09:30:00,57.32,57.35,57.2,57.31,77300.0,36.83,36.8493,36.7529,36.8236,77300.0
2012-10-03 09:35:00,57.28,57.31,57.15,57.15,81400.0,36.8043,36.8236,36.7208,36.7208,81400.0
2012-10-03 09:40:00,57.14,57.2,57.09,57.13,73100.0,36.7144,36.7529,36.6823,36.708,73100.0
2012-10-03 09:45:00,57.11,57.17,57.1,57.13,102200.0,36.6951,36.7337,36.6887,36.708,102200.0
2012-10-03 09:50:00,57.13,57.16,57.06,57.07,53000.0,36.708,36.7272,36.663,36.6694,53000.0
2012-10-03 09:55:00,57.07,57.14,57.03,57.12,40300.0,36.6694,36.7144,36.6437,36.7015,40300.0
2012-10-03 10:00:00,57.13,57.22,56.99,57.05,86200.0,36.708,36.7658,36.618,36.6566,86200.0
2012-10-03 10:05:00,57.04,57.12,57.0,57.1,69300.0,36.6501,36.7015,36.6244,36.6887,69300.0
2012-10-03 10:10:00,57.09,57.17,57.08,57.17,62700.0,36.6823,36.7337,36.6758,36.7337,62700.0
2012-10-03 10:15:00,57.18,57.33,57.17,57.32,60600.0,36.7401,36.8365,36.7337,36.83,60600.0
2012-10-03 10:20:00,57.33,57.34,57.24,57.28,51000.0,36.8365,36.8429,36.7786,36.8043,51000.0
2012-10-03 10:25:00,57.27,57.28,57.19,57.21,72300.0,36.7979,36.8043,36.7465,36.7594,72300.0
2012-10-03 10:30:00,57.23,57.26,57.15,57.15,124900.0,36.7722,36.7915,36.7208,36.7208,124900.0
2012-10-03 10:35:00,57.15,57.24,57.15,57.24,49700.0,36.7208,36.7786,36.7208,36.7786,49700.0
2012-10-03 10:40:00,57.24,57.24,57.1,57.17,51300.0,36.7786,36.7786,36.6887,36.7337,51300.0
2012-10-03 10:45:00,57.16,57.17,57.12,57.13,63600.0,36.7272,36.7337,36.7015,36.708,63600.0
2012-10-03 10:50:00,57.13,57.16,57.07,57.13,68700.0,36.708,36.7272,36.6694,36.708,68700.0
2012-10-03 10:55:00,57.12,57.14,57.06,57.09,65700.0,36.7015,36.7144,36.663,36.6823,65700.0
2012-10-03 11:00:00,57.09,57.13,57.06,57.11,51000.0,36.6823,36.708,36.663,36.6951,51000.0
2012-10-03 11:05:00,57.1,57.2,57.1,57.2,52200.0,36.6887,36.7529,36.6887,36.7529,52200.0
2012-10-03 11:10:00,57.19,57.39,57.19,57.36,113400.0,36.7465,36.875,36.7465,36.8557,113400.0
2012-10-03 11:15:00,57.36,57.36,57.24,57.24,75800.0,36.8557,36.8557,36.7786,36.7786,75800.0
2012-10-03 11:20:00,57.23,57.24,57.16,57.16,111600.0,36.7722,36.7786,36.7272,36.7272,111600.0
2012-10-03 11:25:00,57.16,57.17,57.13,57.14,38800.0,36.7272,36.7337,36.708,36.7144,38800.0
2012-10-03 11:30:00,57.14,57.16,57.13,57.15,49500.0,36.7144,36.7272,36.708,36.7208,49500.0
2012-10-03 11:35:00,57.14,57.15,57.09,57.09,92300.0,36.7144,36.7208,36.6823,36.6823,92300.0
2012-10-03 11:40:00,57.1,57.12,57.07,57.11,51500.0,36.6887,36.7015,36.6694,36.6951,51500.0
2012-10-03 11:45:00,57.1,57.19,57.09,57.16,120300.0,36.6887,36.7465,36.6823,36.7272,120300.0
2012-10-03 11:50:00,57.16,57.18,57.15,57.17,15900.0,36.7272,36.7401,36.7208,36.7337,15900.0
2012-10-03 11:55:00,57.17,57.22,57.17,57.18,24600.0,36.7337,36.7658,36.7337,36.7401,24600.0
2012-10-03 12:00:00,57.18,57.19,57.15,57.18,15700.0,36.7401,36.7465,36.7208,36.7401,15700.0
2012-10-03 12:05:00,57.18,57.21,57.17,57.19,32400.0,36.7401,36.7594,36.7337,36.7465,32400.0
2012-10-03 12:10:00,57.17,57.2,57.15,57.18,43700.0,36.7337,36.7529,36.7208,36.7401,43700.0
2012-10-03 12:15:00,57.18,57.22,57.17,57.2,39200.0,36.7401,36.7658,36.7337,36.7529,39200.0
2012-10-03 12:20:00,57.2,57.2,57.14,57.15,15000.0,36.7529,36.7529,36.7144,36.7208,15000.0
2012-10-03 12:25:00,57.14,57.15,57.1,57.14,79500.0,36.7144,36.7208,36.6887,36.7144,79500.0
2012-10-03 12:30:00,57.14,57.17,57.12,57.17,33600.0,36.7144,36.7337,36.7015,36.7337,33600.0
2012-10-03 12:35:00,57.17,57.2,57.16,57.2,19200.0,36.7337,36.7529,36.7272,36.7529,19200.0
2012-10-03 12:40:00,57.19,57.2,57.17,57.18,19100.0,36.7465,36.7529,36.7337,36.7401,19100.0
2012-10-03 12:45:00,57.18,57.19,57.14,57.15,29200.0,36.7401,36.7465,36.7144,36.7208,29200.0
2012-10-03 12:50:00,57.15,57.16,57.12,57.15,41800.0,36.7208,36.7272,36.7015,36.7208,41800.0
2012-10-03 12:55:00,57.15,57.15,57.11,57.12,8500.0,36.7208,36.7208,36.6951,36.7015,8500.0
2012-10-03 13:00:00,57.11,57.13,57.1,57.11,44900.0,36.6951,36.708,36.6887,36.6951,44900.0
2012-10-03 13:05:00,57.11,57.12,57.1,57.12,11900.0,36.6951,36.7015,36.6887,36.7015,11900.0
2012-10-03 13:10:00,57.12,57.13,57.09,57.09,54400.0,36.7015,36.708,36.6823,36.6823,54400.0
2012-10-03 13:15:00,57.09,57.1,57.05,57.07,41100.0,36.6823,36.6887,36.6566,36.6694,41100.0
2012-10-03 13:20:00,57.06,57.07,57.05,57.05,21200.0,36.663,36.6694,36.6566,36.6566,21200.0
2012-10-03 13:25:00,57.05,57.06,57.02,57.03,51400.0,36.6566,36.663,36.6373,36.6437,51400.0
2012-10-03 13:30:00,57.02,57.02,56.94,56.94,95500.0,36.6373,36.6373,36.5859,36.5859,95500.0
2012-10-03 13:35:00,56.94,56.98,56.88,56.89,49000.0,36.5859,36.6116,36.5473,36.5538,49000.0
2012-10-03 13:40:00,56.89,56.93,56.88,56.92,30400.0,36.5538,36.5795,36.5473,36.573,30400.0
2012-10-03 13:45:00,56.92,56.99,56.92,56.98,43700.0,36.573,36.618,36.573,36.6116,43700.0
2012-10-03 13:50:00,56.97,56.97,56.93,56.95,45300.0,36.6052,36.6052,36.5795,36.5923,45300.0
2012-10-03 13:55:00,56.95,56.95,56.93,56.93,25900.0,36.5923,36.5923,36.5795,36.5795,25900.0
2012-10-03 14:00:00,56.94,56.98,56.91,56.92,114300.0,36.5859,36.6116,36.5666,36.573,114300.0
2012-10-03 14:05:00,56.91,57.0,56.91,57.0,48600.0,36.5666,36.6244,36.5666,36.6244,48600.0
2012-10-03 14:10:00,57.0,57.05,57.0,57.0,97000.0,36.6244,36.6566,36.6244,36.6244,97000.0
2012-10-03 14:15:00,56.99,57.0,56.92,56.93,35400.0,36.618,36.6244,36.573,36.5795,35400.0
2012-10-03 14:20:00,56.93,56.95,56.87,56.88,37200.0,36.5795,36.5923,36.5409,36.5473,37200.0
2012-10-03 14:25:00,56.88,56.89,56.84,56.85,57400.0,36.5473,36.5538,36.5216,36.5281,57400.0
2012-10-03 14:30:00,56.85,56.95,56.83,56.92,79800.0,36.5281,36.5923,36.5152,36.573,79800.0
2012-10-03 14:35:00,56.92,56.98,56.92,56.96,43000.0,36.573,36.6116,36.573,36.5987,43000.0
2012-10-03 14:40:00,56.95,56.96,56.91,56.92,38700.0,36.5923,36.5987,36.5666,36.573,38700.0
2012-10-03 14:45:00,56.93,56.94,56.87,56.89,35000.0,36.5795,36.5859,36.5409,36.5538,35000.0
2012-10-03 14:50:00,56.89,56.91,56.82,56.83,73600.0,36.5538,36.5666,36.5088,36.5152,73600.0
2012-10-03 14:55:00,56.83,56.84,56.77,56.8,116900.0,36.5152,36.5216,36.4766,36.4959,116900.0
2012-10-03 15:00:00,56.8,56.8,56.68,56.7,186400.0,36.4959,36.4959,36.4188,36.4317,186400.0
2012-10-03 15:05:00,56.7,56.72,56.65,56.66,124000.0,36.4317,36.4445,36.3995,36.406,124000.0
2012-10-03 15:10:00,56.67,56.67,56.59,56.59,153200.0,36.4124,36.4124,36.361,36.361,153200.0
2012-10-03 15:15:00,56.6,56.66,56.6,56.63,109000.0,36.3674,36.406,36.3674,36.3867,109000.0
2012-10-03 15:20:00,56.64,56.64,56.59,56.62,154300.0,36.3931,36.3931,36.361,36.3803,154300.0
2012-10-03 15:25:00,56.61,56.79,56.61,56.79,170100.0,36.3738,36.4895,36.3738,36.4895,170100.0
2012-10-03 15:30:00,56.79,56.8,56.73,56.73,121700.0,36.4895,36.4959,36.4509,36.4509,121700.0
2012-10-03 15:35:00,56.73,56.77,56.73,56.76,106900.0,36.4509,36.4766,36.4509,36.4702,106900.0
2012-10-03 15:40:00,56.77,56.8,56.76,56.78,189000.0,36.4766,36.4959,36.4702,36.4831,189000.0
2012-10-03 15:45:00,56.77,56.79,56.73,56.76,173000.0,36.4766,36.4895,36.4509,36.4702,173000.0
2012-10-03 15:50:00,56.76,56.78,56.74,56.75,176400.0,36.4702,36.4831,36.4574,36.4638,176400.0
2012-10-03 15:55:00,56.75,56.82,56.74,56.78,432000.0,36.4638,36.5088,36.4574,36.4831,432000.0
2012-10-04 09:30:00,57.13,57.17,57.0,57.1,136900.0,36.708,36.7337,36.6244,36.6887,136900.0
2012-10-04 09:35:00,57.11,57.12,56.86,56.9,172500.0,36.6951,36.7015,36.5345,36.5602,172500.0
2012-10-04 09:40:00,56.89,56.93,56.82,56.86,98100.0,36.5538,36.5795,36.5088,36.5345,98100.0
2012-10-04 09:45:00,56.86,56.96,56.81,56.96,193200.0,36.5345,36.5987,36.5023,36.5987,193200.0
2012-10-04 09:50:00,56.96,57.03,56.9,56.91,100700.0,36.5987,36.6437,36.5602,36.5666,100700.0
2012-10-04 09:55:00,56.91,56.99,56.91,56.96,94600.0,36.5666,36.618,36.5666,36.5987,94600.0
2012-10-04 10:00:00,56.96,57.07,56.92,57.06,78100.0,36.5987,36.6694,36.573,36.663,78100.0
2012-10-04 10:05:00,57.06,57.28,57.05,57.27,136700.0,36.663,36.8043,36.6566,36.7979,136700.0
2012-10-04 10:10:00,57.28,57.34,57.24,57.27,81900.0,36.8043,36.8429,36.7786,36.7979,81900.0
2012-10-04 10:15:00,57.27,57.33,57.27,57.29,43800.0,36.7979,36.8365,36.7979,36.8108,43800.0
2012-10-04 10:20:00,57.29,57.33,57.28,57.3,50600.0,36.8108,36.8365,36.8043,36.8172,50600.0
2012-10-04 10:25:00,57.3,57.34,57.24,57.24,35900.0,36.8172,36.8429,36.7786,36.7786,35900.0
2012-10-04 10:30:00,57.24,57.25,57.18,57.2,42800.0,36.7786,36.7851,36.7401,36.7529,42800.0
2012-10-04 10:35:00,57.2,57.25,57.18,57.24,20500.0,36.7529,36.7851,36.7401,36.7786,20500.0
2012-10-04 10:40:00,57.24,57.26,57.2,57.22,37200.0,36.7786,36.7915,36.7529,36.7658,37200.0
2012-10-04 10:45:00,57.21,57.21,57.15,57.16,71100.0,36.7594,36.7594,36.7208,36.7272,71100.0
2012-10-04 10:50:00,57.16,57.27,57.16,57.26,51400.0,36.7272,36.7979,36.7272,36.7915,51400.0
2012-10-04 10:55:00,57.25,57.29,57.23,57.28,73100.0,36.7851,36.8108,36.7722,36.8043,73100.0
2012-10-04 11:00:00,57.27,57.3,57.25,57.27,49000.0,36.7979,36.8172,36.7851,36.7979,49000.0
2012-10-04 11:05:00,57.27,57.27,57.17,57.18,58800.0,36.7979,36.7979,36.7337,36.7401,58800.0
2012-10-04 11:10:00,57.18,57.25,57.15,57.25,87500.0,36.7401,36.7851,36.7208,36.7851,87500.0
2012-10-04 11:15:00,57.24,57.27,57.23,57.25,62600.0,36.7786,36.7979,36.7722,36.7851,62600.0
2012-10-04 11:20:00,57.25,57.25,57.11,57.12,41500.0,36.7851,36.7851,36.6951,36.7015,41500.0
2012-10-04 11:25:00,57.12,57.13,57.06,57.1,70100.0,36.7015,36.708,36.663,36.6887,70100.0
2012-10-04 11:30:00,57.1,57.12,57.05,57.1,47700.0,36.6887,36.7015,36.6566,36.6887,47700.0
2012-10-04 11:35:00,57.09,57.15,57.09,57.15,24900.0,36.6823,36.7208,36.6823,36.7208,24900.0
2012-10-04 11:40:00,57.15,57.24,57.15,57.2,31300.0,36.7208,36.7786,36.7208,36.7529,31300.0
2012-10-04 11:45:00,57.19,57.23,57.17,57.17,29300.0,36.7465,36.7722,36.7337,36.7337,29300.0
2012-10-04 11:50:00,57.17,57.18,57.13,57.14,20500.0,36.7337,36.7401,36.708,36.7144,20500.0
2012-10-04 11:55:00,57.14,57.18,57.12,57.12,24100.0,36.7144,36.7401,36.7015,36.7015,24100.0
2012-10-04 12:00:00,57.13,57.16,57.1,57.14,36100.0,36.708,36.7272,36.6887,36.7144,36100.0
2012-10-04 12:05:00,57.15,57.25,57.14,57.25,24600.0,36.7208,36.7851,36.7144,36.7851,24600.0
2012-10-04 12:10:00,57.24,57.28,57.23,57.25,38600.0,36.7786,36.8043,36.7722,36.7851,38600.0
2012-10-04 12:15:00,57.25,57.27,57.22,57.23,45300.0,36.7851,36.7979,36.7658,36.7722,45300.0
2012-10-04 12:20:00,57.24,57.27,57.24,57.26,18300.0,36.7786,36.7979,36.7786,36.7915,18300.0
2012-10-04 12:25:00,57.26,57.28,57.25,57.26,36600.0,36.7915,36.8043,36.7851,36.7915,36600.0
2012-10-04 12:30:00,57.26,57.29,57.26,57.28,22200.0,36.7915,36.8108,36.7915,36.8043,22200.0
2012-10-04 12:35:00,57.28,57.29,57.23,57.23,20900.0,36.8043,36.8108,36.7722,36.7722,20900.0
2012-10-04 12:40:00,57.24,57.27,57.19,57.21,22600.0,36.7786,36.7979,36.7465,36.7594,22600.0
2012-10-04 12:45:00,57.21,57.25,57.2,57.23,16600.0,36.7594,36.7851,36.7529,36.7722,16600.0
2012-10-04 12:50:00,57.22,57.24,57.21,57.21,19600.0,36.7658,36.7786,36.7594,36.7594,19600.0
2012-10-04 12:55:00,57.21,57.28,57.21,57.25,24300.0,36.7594,36.8043,36.7594,36.7851,24300.0
2012-10-04 13:00:00,57.25,57.27,57.23,57.26,21300.0,36.7851,36.7979,36.7722,36.7915,21300.0
2012-10-04 13:05:00,57.26,57.29,57.26,57.29,16600.0,36.7915,36.8108,36.7915,36.8108,16600.0
2012-10-04 13:10:00,57.29,57.29,57.26,57.27,8100.0,36.8108,36.8108,36.7915,36.7979,8100.0
2012-10-04 13:15:00,57.26,57.31,57.26,57.3,27200.0,36.7915,36.8236,36.7915,36.8172,27200.0
2012-10-04 13:20:00,57.29,57.33,57.28,57.33,27600.0,36.8108,36.8365,36.8043,36.8365,27600.0
2012-10-04 13:25:00,57.33,57.39,57.32,57.34,33500.0,36.8365,36.875,36.83,36.8429,33500.0
2012-10-04 13:30:00,57.34,57.37,57.34,57.36,31000.0,36.8429,36.8622,36.8429,36.8557,31000.0
2012-10-04 13:35:00,57.36,57.4,57.35,57.38,30600.0,36.8557,36.8814,36.8493,36.8686,30600.0
2012-10-04 13:40:00,57.39,57.39,57.32,57.36,40700.0,36.875,36.875,36.83,36.8557,40700.0
2012-10-04 13:45:00,57.35,57.36,57.3,57.31,21800.0,36.8493,36.8557,36.8172,36.8236,21800.0
2012-10-04 13:50:00,57.31,57.32,57.28,57.3,25000.0,36.8236,36.83,36.8043,36.8172,25000.0
2012-10-04 13:55:00,57.3,57.38,57.3,57.36,29100.0,36.8172,36.8686,36.8172,36.8557,29100.0
2012-10-04 14:00:00,57.36,57.37,57.26,57.36,76600.0,36.8557,36.8622,36.7915,36.8557,76600.0
2012-10-04 14:05:00,57.37,57.38,57.31,57.34,48700.0,36.8622,36.8686,36.8236,36.8429,48700.0
2012-10-04 14:10:00,57.34,57.35,57.3,57.3,51500.0,36.8429,36.8493,36.8172,36.8172,51500.0
2012-10-04 14:15:00,57.3,57.32,57.29,57.31,36100.0,36.8172,36.83,36.8108,36.8236,36100.0
2012-10-04 14:20:00,57.3,57.33,57.29,57.31,35700.0,36.8172,36.8365,36.8108,36.8236,35700.0
2012-10-04 14:25:00,57.3,57.34,57.29,57.33,13400.0,36.8172,36.8429,36.8108,36.8365,13400.0
2012-10-04 14:30:00,57.32,57.36,57.32,57.34,29300.0,36.83,36.8557,36.83,36.8429,29300.0
2012-10-04 14:35:00,57.33,57.35,57.31,57.35,22800.0,36.8365,36.8493,36.8236,36.8493,22800.0
2012-10-04 14:40:00,57.34,57.39,57.34,57.39,40300.0,36.8429,36.875,36.8429,36.875,40300.0
2012-10-04 14:45:00,57.39,57.42,57.38,57.41,30800.0,36.875,36.8943,36.8686,36.8879,30800.0
2012-10-04 14:50:00,57.41,57.41,57.35,57.39,40400.0,36.8879,36.8879,36.8493,36.875,40400.0
2012-10-04 14:55:00,57.39,57.44,57.39,57.41,21500.0,36.875,36.9071,36.875,36.8879,21500.0
2012-10-04 15:00:00,57.4,57.45,57.4,57.42,32600.0,36.8814,36.9136,36.8814,36.8943,32600.0
2012-10-04 15:05:00,57.43,57.43,57.4,57.41,16200.0,36.9007,36.9007,36.8814,36.8879,16200.0
2012-10-04 15:10:00,57.41,57.42,57.4,57.4,34300.0,36.8879,36.8943,36.8814,36.8814,34300.0
2012-10-04 15:15:00,57.41,57.44,57.39,57.41,50200.0,36.8879,36.9071,36.875,36.8879,50200.0
2012-10-04 15:20:00,57.41,57.41,57.35,57.35,36800.0,36.8879,36.8879,36.8493,36.8493,36800.0
2012-10-04 15:25:00,57.35,57.4,57.35,57.39,54700.0,36.8493,36.8814,36.8493,36.875,54700.0
2012-10-04 15:30:00,57.39,57.41,57.36,57.39,50800.0,36.875,36.8879,36.8557,36.875,50800.0
2012-10-04 15:35:00,57.38,57.39,57.36,57.36,48500.0,36.8686,36.875,36.8557,36.8557,48500.0
2012-10-04 15:40:00,57.37,57.38,57.34,57.34,59700.0,36.8622,36.8686,36.8429,36.8429,59700.0
2012-10-04 15:45:00,57.33,57.36,57.3,57.35,125800.0,36.8365,36.8557,36.8172,36.8493,125800.0
2012-10-04 15:50:00,57.35,57.36,57.31,57.31,118200.0,36.8493,36.8557,36.8236,36.8236,118200.0
2012-10-04 15:55:00,57.31,57.42,57.31,57.42,224500.0,36.8236,36.8943,36.8236,36.8943,224500.0
2012-10-05 09:30:00,57.61,57.73,57.59,57.66,147100.0,37.0164,37.0935,37.0035,37.0485,147100.0
2012-10-05 09:35:00,57.66,57.79,57.61,57.73,103000.0,37.0485,37.132,37.0164,37.0935,103000.0
2012-10-05 09:40:00,57.74,57.78,57.6,57.6,108300.0,37.0999,37.1256,37.01,37.01,108300.0
2012-10-05 09:45:00,57.59,57.75,57.58,57.74,67700.0,37.0035,37.1063,36.9971,37.0999,67700.0
2012-10-05 09:50:00,57.74,57.8,57.73,57.78,79800.0,37.0999,37.1385,37.0935,37.1256,79800.0
2012-10-05 09:55:00,57.78,57.86,57.78,57.8,93300.0,37.1256,37.177,37.1256,37.1385,93300.0
2012-10-05 10:00:00,57.79,57.83,57.74,57.83,62200.0,37.132,37.1577,37.0999,37.1577,62200.0
2012-10-05 10:05:00,57.83,57.89,57.82,57.86,74800.0,37.1577,37.1963,37.1513,37.177,74800.0
2012-10-05 10:10:00,57.85,57.94,57.84,57.91,90200.0,37.1706,37.2284,37.1642,37.2091,90200.0
2012-10-05 10:15:00,57.91,57.99,57.89,57.97,141100.0,37.2091,37.2605,37.1963,37.2477,141100.0
2012-10-05 10:20:00,57.97,58.02,57.97,57.99,98300.0,37.2477,37.2798,37.2477,37.2605,98300.0
2012-10-05 10:25:00,57.99,58.01,57.95,57.96,69000.0,37.2605,37.2734,37.2348,37.2413,69000.0
2012-10-05 10:30:00,57.95,58.03,57.95,58.0,47300.0,37.2348,37.2862,37.2348,37.267,47300.0
2012-10-05 10:35:00,58.0,58.01,57.97,58.0,52000.0,37.267,37.2734,37.2477,37.267,52000.0
2012-10-05 10:40:00,58.0,58.0,57.89,57.91,56500.0,37.267,37.267,37.1963,37.2091,56500.0
2012-10-05 10:45:00,57.92,57.97,57.89,57.91,73500.0,37.2156,37.2477,37.1963,37.2091,73500.0
2012-10-05 10:50:00,57.91,57.94,57.89,57.91,41400.0,37.2091,37.2284,37.1963,37.2091,41400.0
2012-10-05 10:55:00,57.91,57.92,57.89,57.91,46300.0,37.2091,37.2156,37.1963,37.2091,46300.0
2012-10-05 11:00:00,57.91,57.92,57.89,57.91,32000.0,37.2091,37.2156,37.1963,37.2091,32000.0
2012-10-05 11:05:00,57.91,57.92,57.87,57.89,39900.0,37.2091,37.2156,37.1834,37.1963,39900.0
2012-10-05 11:10:00,57.89,57.92,57.87,57.92,42900.0,37.1963,37.2156,37.1834,37.2156,42900.0
2012-10-05 11:15:00,57.91,57.92,57.88,57.9,29700.0,37.2091,37.2156,37.1899,37.2027,29700.0
2012-10-05 11:20:00,57.89,57.9,57.87,57.87,25300.0,37.1963,37.2027,37.1834,37.1834,25300.0
2012-10-05 11:25:00,57.87,57.87,57.84,57.86,30500.0,37.1834,37.1834,37.1642,37.177,30500.0
2012-10-05 11:30:00,57.86,57.9,57.85,57.9,40000.0,37.177,37.2027,37.1706,37.2027,40000.0
2012-10-05 11:35:00,57.9,57.92,57.88,57.9,46200.0,37.2027,37.2156,37.1899,37.2027,46200.0
2012-10-05 11:40:00,57.89,57.9,57.75,57.75,46400.0,37.1963,37.2027,37.1063,37.1063,46400.0
2012-10-05 11:45:00,57.76,57.8,57.75,57.75,32700.0,37.1128,37.1385,37.1063,37.1063,32700.0
2012-10-05 11:50:00,57.75,57.78,57.74,57.76,27300.0,37.1063,37.1256,37.0999,37.1128,27300.0
2012-10-05 11:55:00,57.77,57.8,57.77,57.8,27900.0,37.1192,37.1385,37.1192,37.1385,27900.0
2012-10-05 12:00:00,57.79,57.82,57.71,57.73,34900.0,37.132,37.1513,37.0806,37.0935,34900.0
2012-10-05 12:05:00,57.73,57.76,57.72,57.74,34000.0,37.0935,37.1128,37.0871,37.0999,34000.0
2012-10-05 12:10:00,57.75,57.8,57.72,57.79,32200.0,37.1063,37.1385,37.0871,37.132,32200.0
2012-10-05 12:15:00,57.79,57.82,57.79,57.81,24700.0,37.132,37.1513,37.132,37.1449,24700.0
2012-10-05 12:20:00,57.81,57.81,57.79,57.81,15800.0,37.1449,37.1449,37.132,37.1449,15800.0
2012-10-05 12:25:00,57.81,57.87,57.81,57.83,38900.0,37.1449,37.1834,37.1449,37.1577,38900.0
2012-10-05 12:30:00,57.84,57.85,57.81,57.85,47500.0,37.1642,37.1706,37.1449,37.1706,47500.0
2012-10-05 12:35:00,57.85,57.87,57.83,57.85,49600.0,37.1706,37.1834,37.1577,37.1706,49600.0
2012-10-05 12:40:00,57.85,57.89,57.85,57.86,34600.0,37.1706,37.1963,37.1706,37.177,34600.0
2012-10-05 12:45:00,57.86,57.86,57.79,57.83,44200.0,37.177,37.177,37.132,37.1577,44200.0
2012-10-05 12:50:00,57.84,57.88,57.82,57.88,17200.0,37.1642,37.1899,37.1513,37.1899,17200.0
2012-10-05 12:55:00,57.89,57.91,57.89,57.9,34600.0,37.1963,37.2091,37.1963,37.2027,34600.0
2012-10-05 13:00:00,57.9,57.92,57.88,57.9,29500.0,37.2027,37.2156,37.1899,37.2027,29500.0
2012-10-05 13:05:00,57.9,57.91,57.86,57.9,19100.0,37.2027,37.2091,37.177,37.2027,19100.0
2012-10-05 13:10:00,57.9,57.91,57.87,57.88,27500.0,37.2027,37.2091,37.1834,37.1899,27500.0
2012-10-05 13:15:00,57.89,57.92,57.89,57.92,20600.0,37.1963,37.2156,37.1963,37.2156,20600.0
2012-10-05 13:20:00,57.91,57.92,57.87,57.87,22700.0,37.2091,37.2156,37.1834,37.1834,22700.0
2012-10-05 13:25:00,57.87,57.88,57.83,57.84,27900.0,37.1834,37.1899,37.1577,37.1642,27900.0
2012-10-05 13:30:00,57.84,57.85,57.81,57.81,26100.0,37.1642,37.1706,37.1449,37.1449,26100.0
2012-10-05 13:35:00,57.81,57.83,57.8,57.83,16700.0,37.1449,37.1577,37.1385,37.1577,16700.0
2012-10-05 13:40:00,57.83,57.83,57.81,57.82,21500.0,37.1577,37.1577,37.1449,37.1513,21500.0
2012-10-05 13:45:00,57.83,57.83,57.77,57.77,28000.0,37.1577,37.1577,37.1192,37.1192,28000.0
2012-10-05 13:50:00,57.77,57.8,57.76,57.8,34600.0,37.1192,37.1385,37.1128,37.1385,34600.0
2012-10-05 13:55:00,57.8,57.81,57.78,57.8,18400.0,37.1385,37.1449,37.1256,37.1385,18400.0
2012-10-05 14:00:00,57.79,57.8,57.77,57.78,24900.0,37.132,37.1385,37.1192,37.1256,24900.0
2012-10-05 14:05:00,57.79,57.79,57.76,57.76,15100.0,37.132,37.132,37.1128,37.1128,15100.0
2012-10-05 14:10:00,57.77,57.77,57.73,57.75,36000.0,37.1192,37.1192,37.0935,37.1063,36000.0
2012-10-05 14:15:00,57.76,57.78,57.73,57.74,37100.0,37.1128,37.1256,37.0935,37.0999,37100.0
2012-10-05 14:20:00,57.73,57.77,57.73,57.76,28000.0,37.0935,37.1192,37.0935,37.1128,28000.0
2012-10-05 14:25:00,57.77,57.79,57.74,57.77,40700.0,37.1192,37.132,37.0999,37.1192,40700.0
2012-10-05 14:30:00,57.78,57.78,57.66,57.66,74600.0,37.1256,37.1256,37.0485,37.0485,74600.0
2012-10-05 14:35:00,57.67,57.68,57.63,57.63,69700.0,37.0549,37.0614,37.0292,37.0292,69700.0
2012-10-05 14:40:00,57.63,57.66,57.63,57.65,83800.0,37.0292,37.0485,37.0292,37.0421,83800.0
2012-10-05 14:45:00,57.65,57.67,57.62,57.62,32600.0,37.0421,37.0549,37.0228,37.0228,32600.0
2012-10-05 14:50:00,57.62,57.62,57.54,57.54,55400.0,37.0228,37.0228,36.9714,36.9714,55400.0
2012-10-05 14:55:00,57.54,57.55,57.48,57.48,42900.0,36.9714,36.9778,36.9328,36.9328,42900.0
2012-10-05 15:00:00,57.49,57.59,57.48,57.58,36300.0,36.9393,37.0035,36.9328,36.9971,36300.0
2012-10-05 15:05:00,57.58,57.58,57.49,57.54,46400.0,36.9971,36.9971,36.9393,36.9714,46400.0
2012-10-05 15:10:00,57.53,57.54,57.45,57.49,35000.0,36.965,36.9714,36.9136,36.9393,35000.0
2012-10-05 15:15:00,57.49,57.54,57.48,57.53,44000.0,36.9393,36.9714,36.9328,36.965,44000.0
2012-10-05 15:20:00,57.52,57.61,57.51,57.61,57200.0,36.9585,37.0164,36.9521,37.0164,57200.0
2012-10-05 15:25:00,57.61,57.62,57.56,57.57,53900.0,37.0164,37.0228,36.9843,36.9907,53900.0
2012-10-05 15:30:00,57.58,57.59,57.47,57.47,81100.0,36.9971,37.0035,36.9264,36.9264,81100.0
2012-10-05 15:35:00,57.47,57.48,57.41,57.42,89400.0,36.9264,36.9328,36.8879,36.8943,89400.0
2012-10-05 15:40:00,57.42,57.5,57.42,57.48,76700.0,36.8943,36.9457,36.8943,36.9328,76700.0
2012-10-05 15:45:00,57.48,57.6,57.48,57.58,102500.0,36.9328,37.01,36.9328,36.9971,102500.0
2012-10-05 15:50:00,57.59,57.59,57.54,57.57,110500.0,37.0035,37.0035,36.9714,36.9907,110500.0
2012-10-05 15:55:00,57.57,57.6,57.53,57.59,233400.0,36.9907,37.01,36.965,37.0035,233400.0
2012-10-08 09:30:00,57.37,57.5,57.37,57.48,120000.0,36.8622,36.9457,36.8622,36.9328,120000.0
2012-10-08 09:35:00,57.48,57.48,57.3,57.32,32600.0,36.9328,36.9328,36.8172,36.83,32600.0
2012-10-08 09:40:00,57.3,57.41,57.28,57.37,83900.0,36.8172,36.8879,36.8043,36.8622,83900.0
2012-10-08 09:45:00,57.38,57.39,57.28,57.31,64500.0,36.8686,36.875,36.8043,36.8236,64500.0
2012-10-08 09:50:00,57.3,57.34,57.27,57.32,67000.0,36.8172,36.8429,36.7979,36.83,67000.0
2012-10-08 09:55:00,57.32,57.38,57.28,57.34,41100.0,36.83,36.8686,36.8043,36.8429,41100.0
2012-10-08 10:00:00,57.34,57.4,57.32,57.34,35400.0,36.8429,36.8814,36.83,36.8429,35400.0
2012-10-08 10:05:00,57.35,57.37,57.28,57.31,44300.0,36.8493,36.8622,36.8043,36.8236,44300.0
2012-10-08 10:10:00,57.3,57.36,57.3,57.32,33500.0,36.8172,36.8557,36.8172,36.83,33500.0
2012-10-08 10:15:00,57.33,57.35,57.31,57.34,15500.0,36.8365,36.8493,36.8236,36.8429,15500.0
2012-10-08 10:20:00,57.34,57.35,57.29,57.31,31500.0,36.8429,36.8493,36.8108,36.8236,31500.0
2012-10-08 10:25:00,57.29,57.31,57.28,57.29,19400.0,36.8108,36.8236,36.8043,36.8108,19400.0
2012-10-08 10:30:00,57.3,57.33,57.28,57.32,25300.0,36.8172,36.8365,36.8043,36.83,25300.0
2012-10-08 10:35:00,57.31,57.39,57.29,57.37,38100.0,36.8236,36.875,36.8108,36.8622,38100.0
2012-10-08 10:40:00,57.37,57.53,57.37,57.5,42100.0,36.8622,36.965,36.8622,36.9457,42100.0
2012-10-08 10:45:00,57.5,57.5,57.43,57.47,32200.0,36.9457,36.9457,36.9007,36.9264,32200.0
2012-10-08 10:50:00,57.46,57.52,57.44,57.47,37300.0,36.92,36.9585,36.9071,36.9264,37300.0
2012-10-08 10:55:00,57.47,57.48,57.41,57.41,53500.0,36.9264,36.9328,36.8879,36.8879,53500.0
2012-10-08 11:00:00,57.42,57.49,57.41,57.47,26900.0,36.8943,36.9393,36.8879,36.9264,26900.0
2012-10-08 11:05:00,57.47,57.47,57.42,57.42,17900.0,36.9264,36.9264,36.8943,36.8943,17900.0
2012-10-08 11:10:00,57.42,57.46,57.4,57.45,32900.0,36.8943,36.92,36.8814,36.9136,32900.0
2012-10-08 11:15:00,57.45,57.48,57.44,57.47,28400.0,36.9136,36.9328,36.9071,36.9264,28400.0
2012-10-08 11:20:00,57.48,57.48,57.44,57.45,19200.0,36.9328,36.9328,36.9071,36.9136,19200.0
2012-10-08 11:25:00,57.45,57.48,57.44,57.47,15300.0,36.9136,36.9328,36.9071,36.9264,15300.0
2012-10-08 11:30:00,57.47,57.48,57.45,57.45,21000.0,36.9264,36.9328,36.9136,36.9136,21000.0
2012-10-08 11:35:00,57.45,57.47,57.43,57.44,27100.0,36.9136,36.9264,36.9007,36.9071,27100.0
2012-10-08 11:40:00,57.44,57.45,57.42,57.43,20100.0,36.9071,36.9136,36.8943,36.9007,20100.0
2012-10-08 11:45:00,57.43,57.44,57.41,57.41,12300.0,36.9007,36.9071,36.8879,36.8879,12300.0
2012-10-08 11:50:00,57.4,57.4,57.37,57.4,13700.0,36.8814,36.8814,36.8622,36.8814,13700.0
2012-10-08 11:55:00,57.39,57.4,57.37,57.38,13600.0,36.875,36.8814,36.8622,36.8686,13600.0
2012-10-08 12:00:00,57.39,57.4,57.35,57.37,18800.0,36.875,36.8814,36.8493,36.8622,18800.0
2012-10-08 12:05:00,57.37,57.41,57.37,57.39,14500.0,36.8622,36.8879,36.8622,36.875,14500.0
2012-10-08 12:10:00,57.39,57.43,57.37,57.38,23600.0,36.875,36.9007,36.8622,36.8686,23600.0
2012-10-08 12:15:00,57.38,57.38,57.34,57.38,30300.0,36.8686,36.8686,36.8429,36.8686,30300.0
2012-10-08 12:20:00,57.37,57.4,57.35,57.37,15000.0,36.8622,36.8814,36.8493,36.8622,15000.0
2012-10-08 12:25:00,57.38,57.4,57.35,57.39,15800.0,36.8686,36.8814,36.8493,36.875,15800.0
2012-10-08 12:30:00,57.39,57.41,57.38,57.39,20000.0,36.875,36.8879,36.8686,36.875,20000.0
2012-10-08 12:35:00,57.39,57.43,57.39,57.41,44600.0,36.875,36.9007,36.875,36.8879,44600.0
2012-10-08 12:40:00,57.41,57.44,57.41,57.44,11000.0,36.8879,36.9071,36.8879,36.9071,11000.0
2012-10-08 12:45:00,57.43,57.45,57.42,57.45,19500.0,36.9007,36.9136,36.8943,36.9136,19500.0
2012-10-08 12:50:00,57.44,57.47,57.44,57.47,12700.0,36.9071,36.9264,36.9071,36.9264,12700.0
2012-10-08 12:55:00,57.46,57.54,57.46,57.53,18500.0,36.92,36.9714,36.92,36.965,18500.0
2012-10-08 13:00:00,57.53,57.55,57.49,57.53,33600.0,36.965,36.9778,36.9393,36.965,33600.0
2012-10-08 13:05:00,57.52,57.55,57.5,57.54,21500.0,36.9585,36.9778,36.9457,36.9714,21500.0
2012-10-08 13:10:00,57.55,57.57,57.52,57.54,14100.0,36.9778,36.9907,36.9585,36.9714,14100.0
2012-10-08 13:15:00,57.54,57.56,57.53,57.54,13800.0,36.9714,36.9843,36.965,36.9714,13800.0
2012-10-08 13:20:00,57.53,57.55,57.51,57.52,10600.0,36.965,36.9778,36.9521,36.9585,10600.0
2012-10-08 13:25:00,57.53,57.55,57.53,57.53,7300.0,36.965,36.9778,36.965,36.965,7300.0
2012-10-08 13:30:00,57.52,57.54,57.51,57.53,33600.0,36.9585,36.9714,36.9521,36.965,33600.0
2012-10-08 13:35:00,57.53,57.54,57.5,57.51,10800.0,36.965,36.9714,36.9457,36.9521,10800.0
2012-10-08 13:40:00,57.51,57.55,57.5,57.51,11500.0,36.9521,36.9778,36.9457,36.9521,11500.0
2012-10-08 13:45:00,57.51,57.53,57.49,57.49,14800.0,36.9521,36.965,36.9393,36.9393,14800.0
2012-10-08 13:50:00,57.49,57.5,57.48,57.48,7600.0,36.9393,36.9457,36.9328,36.9328,7600.0
2012-10-08 13:55:00,57.47,57.49,57.45,57.47,22900.0,36.9264,36.9393,36.9136,36.9264,22900.0
2012-10-08 14:00:00,57.47,57.49,57.46,57.49,13500.0,36.9264,36.9393,36.92,36.9393,13500.0
2012-10-08 14:05:00,57.49,57.49,57.46,57.47,17200.0,36.9393,36.9393,36.92,36.9264,17200.0
2012-10-08 14:10:00,57.47,57.49,57.46,57.49,10900.0,36.9264,36.9393,36.92,36.9393,10900.0
2012-10-08 14:15:00,57.48,57.55,57.47,57.54,20500.0,36.9328,36.9778,36.9264,36.9714,20500.0
2012-10-08 14:20:00,57.54,57.58,57.54,57.57,22500.0,36.9714,36.9971,36.9714,36.9907,22500.0
2012-10-08 14:25:00,57.57,57.58,57.55,57.56,18100.0,36.9907,36.9971,36.9778,36.9843,18100.0
2012-10-08 14:30:00,57.57,57.59,57.56,57.58,12800.0,36.9907,37.0035,36.9843,36.9971,12800.0
2012-10-08 14:35:00,57.57,57.59,57.57,57.58,21100.0,36.9907,37.0035,36.9907,36.9971,21100.0
2012-10-08 14:40:00,57.57,57.58,57.55,57.56,35500.0,36.9907,36.9971,36.9778,36.9843,35500.0
2012-10-08 14:45:00,57.56,57.57,57.55,57.57,12900.0,36.9843,36.9907,36.9778,36.9907,12900.0
2012-10-08 14:50:00,57.58,57.59,57.56,57.58,12700.0,36.9971,37.0035,36.9843,36.9971,12700.0
2012-10-08 14:55:00,57.58,57.61,57.57,57.6,17200.0,36.9971,37.0164,36.9907,37.01,17200.0
2012-10-08 15:00:00,57.61,57.68,57.61,57.67,36500.0,37.0164,37.0614,37.0164,37.0549,36500.0
2012-10-08 15:05:00,57.67,57.69,57.65,57.66,20400.0,37.0549,37.0678,37.0421,37.0485,20400.0
2012-10-08 15:10:00,57.65,57.67,57.65,57.67,21000.0,37.0421,37.0549,37.0421,37.0549,21000.0
2012-10-08 15:15:00,57.66,57.68,57.64,57.65,42500.0,37.0485,37.0614,37.0357,37.0421,42500.0
2012-10-08 15:20:00,57.65,57.67,57.62,57.64,37300.0,37.0421,37.0549,37.0228,37.0357,37300.0
2012-10-08 15:25:00,57.64,57.64,57.61,57.61,17200.0,37.0357,37.0357,37.0164,37.0164,17200.0
2012-10-08 15:30:00,57.6,57.64,57.59,57.63,40200.0,37.01,37.0357,37.0035,37.0292,40200.0
2012-10-08 15:35:00,57.62,57.65,57.61,57.62,27600.0,37.0228,37.0421,37.0164,37.0228,27600.0
2012-10-08 15:40:00,57.61,57.62,57.58,57.61,23000.0,37.0164,37.0228,36.9971,37.0164,23000.0
2012-10-08 15:45:00,57.61,57.63,57.57,57.59,65000.0,37.0164,37.0292,36.9907,37.0035,65000.0
2012-10-08 15:50:00,57.59,57.63,57.59,57.62,61200.0,37.0035,37.0292,37.0035,37.0228,61200.0
2012-10-08 15:55:00,57.62,57.63,57.61,57.63,101000.0,37.0228,37.0292,37.0164,37.0292,101000.0
2012-10-09 09:30:00,57.71,57.74,57.62,57.7,82000.0,37.0806,37.0999,37.0228,37.0742,82000.0
2012-10-09 09:35:00,57.7,57.9,57.7,57.9,81100.0,37.0742,37.2027,37.0742,37.2027,81100.0
2012-10-09 09:40:00,57.9,57.98,57.84,57.97,79000.0,37.2027,37.2541,37.1642,37.2477,79000.0
2012-10-09 09:45:00,57.97,58.0,57.89,57.91,104000.0,37.2477,37.267,37.1963,37.2091,104000.0
2012-10-09 09:50:00,57.92,57.98,57.9,57.94,77800.0,37.2156,37.2541,37.2027,37.2284,77800.0
2012-10-09 09:55:00,57.94,58.0,57.93,57.98,77000.0,37.2284,37.267,37.222,37.2541,77000.0
2012-10-09 10:00:00,57.98,58.11,57.98,58.08,91700.0,37.2541,37.3376,37.2541,37.3184,91700.0
2012-10-09 10:05:00,58.08,58.13,58.02,58.09,57300.0,37.3184,37.3505,37.2798,37.3248,57300.0
2012-10-09 10:10:00,58.08,58.15,58.05,58.14,74100.0,37.3184,37.3633,37.2991,37.3569,74100.0
2012-10-09 10:15:00,58.13,58.19,58.12,58.15,61900.0,37.3505,37.389,37.3441,37.3633,61900.0
2012-10-09 10:20:00,58.16,58.2,58.16,58.19,47400.0,37.3698,37.3955,37.3698,37.389,47400.0
2012-10-09 10:25:00,58.18,58.2,58.15,58.17,49500.0,37.3826,37.3955,37.3633,37.3762,49500.0
2012-10-09 10:30:00,58.16,58.23,58.16,58.19,68300.0,37.3698,37.4147,37.3698,37.389,68300.0
2012-10-09 10:35:00,58.2,58.2,58.03,58.05,81400.0,37.3955,37.3955,37.2862,37.2991,81400.0
2012-10-09 10:40:00,58.05,58.14,58.03,58.12,154200.0,37.2991,37.3569,37.2862,37.3441,154200.0
2012-10-09 10:45:00,58.12,58.18,57.99,58.0,76500.0,37.3441,37.3826,37.2605,37.267,76500.0
2012-10-09 10:50:00,57.99,58.01,57.91,57.93,80900.0,37.2605,37.2734,37.2091,37.222,80900.0
2012-10-09 10:55:00,57.93,57.96,57.82,57.87,44100.0,37.222,37.2413,37.1513,37.1834,44100.0
2012-10-09 11:00:00,57.88,57.88,57.81,57.86,47700.0,37.1899,37.1899,37.1449,37.177,47700.0
2012-10-09 11:05:00,57.85,57.91,57.85,57.87,52300.0,37.1706,37.2091,37.1706,37.1834,52300.0
2012-10-09 11:10:00,57.87,57.88,57.85,57.88,45500.0,37.1834,37.1899,37.1706,37.1899,45500.0
2012-10-09 11:15:00,57.88,57.88,57.8,57.83,43500.0,37.1899,37.1899,37.1385,37.1577,43500.0
2012-10-09 11:20:00,57.83,57.91,57.81,57.88,48300.0,37.1577,37.2091,37.1449,37.1899,48300.0
2012-10-09 11:25:00,57.89,57.95,57.87,57.89,60000.0,37.1963,37.2348,37.1834,37.1963,60000.0
2012-10-09 11:30:00,57.89,57.94,57.85,57.92,51700.0,37.1963,37.2284,37.1706,37.2156,51700.0
2012-10-09 11:35:00,57.93,57.94,57.88,57.89,28900.0,37.222,37.2284,37.1899,37.1963,28900.0
2012-10-09 11:40:00,57.88,57.9,57.85,57.87,30700.0,37.1899,37.2027,37.1706,37.1834,30700.0
2012-10-09 11:45:00,57.87,57.88,57.82,57.87,34600.0,37.1834,37.1899,37.1513,37.1834,34600.0
2012-10-09 11:50:00,57.86,57.91,57.86,57.9,24600.0,37.177,37.2091,37.177,37.2027,24600.0
2012-10-09 11:55:00,57.91,57.91,57.86,57.9,30600.0,37.2091,37.2091,37.177,37.2027,30600.0
2012-10-09 12:00:00,57.9,57.91,57.86,57.89,57100.0,37.2027,37.2091,37.177,37.1963,57100.0
2012-10-09 12:05:00,57.89,57.89,57.86,57.88,73300.0,37.1963,37.1963,37.177,37.1899,73300.0
2012-10-09 12:10:00,57.88,57.95,57.87,57.93,45400.0,37.1899,37.2348,37.1834,37.222,45400.0
2012-10-09 12:15:00,57.94,57.98,57.92,57.95,45600.0,37.2284,37.2541,37.2156,37.2348,45600.0
2012-10-09 12:20:00,57.94,57.97,57.92,57.94,39500.0,37.2284,37.2477,37.2156,37.2284,39500.0
2012-10-09 12:25:00,57.93,58.01,57.93,57.99,28200.0,37.222,37.2734,37.222,37.2605,28200.0
2012-10-09 12:30:00,58.0,58.02,57.93,57.93,38000.0,37.267,37.2798,37.222,37.222,38000.0
2012-10-09 12:35:00,57.93,57.98,57.93,57.98,21200.0,37.222,37.2541,37.222,37.2541,21200.0
2012-10-09 12:40:00,57.97,58.01,57.93,57.99,35600.0,37.2477,37.2734,37.222,37.2605,35600.0
2012-10-09 12:45:00,57.99,57.99,57.95,57.98,32200.0,37.2605,37.2605,37.2348,37.2541,32200.0
2012-10-09 12:50:00,57.97,57.98,57.94,57.96,16700.0,37.2477,37.2541,37.2284,37.2413,16700.0
2012-10-09 12:55:00,57.96,57.97,57.93,57.94,23500.0,37.2413,37.2477,37.222,37.2284,23500.0
2012-10-09 13:00:00,57.94,57.98,57.9,57.92,104400.0,37.2284,37.2541,37.2027,37.2156,104400.0
2012-10-09 13:05:00,57.92,57.95,57.91,57.94,34100.0,37.2156,37.2348,37.2091,37.2284,34100.0
2012-10-09 13:10:00,57.95,58.01,57.94,58.01,33900.0,37.2348,37.2734,37.2284,37.2734,33900.0
2012-10-09 13:15:00,58.02,58.03,57.99,58.03,34000.0,37.2798,37.2862,37.2605,37.2862,34000.0
2012-10-09 13:20:00,58.02,58.06,57.99,58.05,26200.0,37.2798,37.3055,37.2605,37.2991,26200.0
2012-10-09 13:25:00,58.06,58.08,58.03,58.06,31200.0,37.3055,37.3184,37.2862,37.3055,31200.0
2012-10-09 13:30:00,58.05,58.1,58.05,58.08,27700.0,37.2991,37.3312,37.2991,37.3184,27700.0
2012-10-09 13:35:00,58.09,58.19,58.09,58.14,59900.0,37.3248,37.389,37.3248,37.3569,59900.0
2012-10-09 13:40:00,58.13,58.2,58.13,58.16,39900.0,37.3505,37.3955,37.3505,37.3698,39900.0
2012-10-09 13:45:00,58.16,58.17,58.08,58.08,74100.0,37.3698,37.3762,37.3184,37.3184,74100.0
2012-10-09 13:50:00,58.09,58.15,58.08,58.11,71200.0,37.3248,37.3633,37.3184,37.3376,71200.0
2012-10-09 13:55:00,58.11,58.14,58.11,58.14,100800.0,37.3376,37.3569,37.3376,37.3569,100800.0
2012-10-09 14:00:00,58.13,58.16,58.13,58.15,62700.0,37.3505,37.3698,37.3505,37.3633,62700.0
2012-10-09 14:05:00,58.15,58.17,58.13,58.15,37100.0,37.3633,37.3762,37.3505,37.3633,37100.0
2012-10-09 14:10:00,58.16,58.17,58.11,58.12,32500.0,37.3698,37.3762,37.3376,37.3441,32500.0
2012-10-09 14:15:00,58.12,58.17,58.09,58.16,25700.0,37.3441,37.3762,37.3248,37.3698,25700.0
2012-10-09 14:20:00,58.16,58.19,58.14,58.17,27800.0,37.3698,37.389,37.3569,37.3762,27800.0
2012-10-09 14:25:00,58.17,58.21,58.14,58.14,52300.0,37.3762,37.4019,37.3569,37.3569,52300.0
2012-10-09 14:30:00,58.14,58.15,58.08,58.11,35300.0,37.3569,37.3633,37.3184,37.3376,35300.0
2012-10-09 14:35:00,58.11,58.17,58.09,58.09,34300.0,37.3376,37.3762,37.3248,37.3248,34300.0
2012-10-09 14:40:00,58.09,58.09,58.03,58.05,38600.0,37.3248,37.3248,37.2862,37.2991,38600.0
2012-10-09 14:45:00,58.06,58.06,58.01,58.04,58000.0,37.3055,37.3055,37.2734,37.2927,58000.0
2012-10-09 14:50:00,58.04,58.05,58.01,58.04,44800.0,37.2927,37.2991,37.2734,37.2927,44800.0
2012-10-09 14:55:00,58.04,58.09,58.01,58.09,31500.0,37.2927,37.3248,37.2734,37.3248,31500.0
2012-10-09 15:00:00,58.09,58.11,58.08,58.09,34400.0,37.3248,37.3376,37.3184,37.3248,34400.0
2012-10-09 15:05:00,58.1,58.11,58.07,58.11,26300.0,37.3312,37.3376,37.3119,37.3376,26300.0
2012-10-09 15:10:00,58.11,58.12,58.02,58.03,64100.0,37.3376,37.3441,37.2798,37.2862,64100.0
2012-10-09 15:15:00,58.04,58.05,58.0,58.0,39500.0,37.2927,37.2991,37.267,37.267,39500.0
2012-10-09 15:20:00,58.0,58.01,57.92,57.94,75400.0,37.267,37.2734,37.2156,37.2284,75400.0
2012-10-09 15:25:00,57.94,57.94,57.87,57.88,72500.0,37.2284,37.2284,37.1834,37.1899,72500.0
2012-10-09 15:30:00,57.89,57.91,57.83,57.86,96600.0,37.1963,37.2091,37.1577,37.177,96600.0
2012-10-09 15:35:00,57.86,57.89,57.82,57.82,114900.0,37.177,37.1963,37.1513,37.1513,114900.0
2012-10-09 15:40:00,57.82,57.93,57.82,57.89,72600.0,37.1513,37.222,37.1513,37.1963,72600.0
2012-10-09 15:45:00,57.89,57.92,57.85,57.87,110800.0,37.1963,37.2156,37.1706,37.1834,110800.0
2012-10-09 15:50:00,57.87,57.87,57.82,57.84,106500.0,37.1834,37.1834,37.1513,37.1642,106500.0
2012-10-09 15:55:00,57.83,57.83,57.8,57.81,193700.0,37.1577,37.1577,37.1385,37.1449,193700.0
2012-10-10 09:30:00,57.7,57.79,57.55,57.72,229600.0,37.0742,37.132,36.9778,37.0871,229600.0
2012-10-10 09:35:00,57.73,57.76,57.5,57.55,94200.0,37.0935,37.1128,36.9457,36.9778,94200.0
2012-10-10 09:40:00,57.54,57.59,57.5,57.57,193700.0,36.9714,37.0035,36.9457,36.9907,193700.0
2012-10-10 09:45:00,57.56,57.67,57.53,57.66,136600.0,36.9843,37.0549,36.965,37.0485,136600.0
2012-10-10 09:50:00,57.66,57.74,57.59,57.59,86600.0,37.0485,37.0999,37.0035,37.0035,86600.0
2012-10-10 09:55:00,57.59,57.59,57.4,57.51,118700.0,37.0035,37.0035,36.8814,36.9521,118700.0
2012-10-10 10:00:00,57.5,57.54,57.44,57.51,113100.0,36.9457,36.9714,36.9071,36.9521,113100.0
2012-10-10 10:05:00,57.51,57.54,57.46,57.52,85700.0,36.9521,36.9714,36.92,36.9585,85700.0
2012-10-10 10:10:00,57.51,57.59,57.51,57.54,83300.0,36.9521,37.0035,36.9521,36.9714,83300.0
2012-10-10 10:15:00,57.55,57.61,57.53,57.58,85700.0,36.9778,37.0164,36.965,36.9971,85700.0
2012-10-10 10:20:00,57.57,57.61,57.56,57.6,45700.0,36.9907,37.0164,36.9843,37.01,45700.0
2012-10-10 10:25:00,57.6,57.67,57.57,57.67,69200.0,37.01,37.0549,36.9907,37.0549,69200.0
2012-10-10 10:30:00,57.67,57.69,57.64,57.67,75100.0,37.0549,37.0678,37.0357,37.0549,75100.0
2012-10-10 10:35:00,57.66,57.67,57.62,57.66,86000.0,37.0485,37.0549,37.0228,37.0485,86000.0
2012-10-10 10:40:00,57.67,57.68,57.65,57.66,98400.0,37.0549,37.0614,37.0421,37.0485,98400.0
2012-10-10 10:45:00,57.65,57.71,57.64,57.69,134900.0,37.0421,37.0806,37.0357,37.0678,134900.0
2012-10-10 10:50:00,57.68,57.78,57.68,57.77,114800.0,37.0614,37.1256,37.0614,37.1192,114800.0
2012-10-10 10:55:00,57.77,57.83,57.74,57.75,112500.0,37.1192,37.1577,37.0999,37.1063,112500.0
2012-10-10 11:00:00,57.74,57.75,57.6,57.64,83000.0,37.0999,37.1063,37.01,37.0357,83000.0
2012-10-10 11:05:00,57.64,57.67,57.63,57.64,48400.0,37.0357,37.0549,37.0292,37.0357,48400.0
2012-10-10 11:10:00,57.64,57.65,57.61,57.63,36000.0,37.0357,37.0421,37.0164,37.0292,36000.0
2012-10-10 11:15:00,57.63,57.63,57.57,57.58,34500.0,37.0292,37.0292,36.9907,36.9971,34500.0
2012-10-10 11:20:00,57.58,57.63,57.58,57.59,44100.0,36.9971,37.0292,36.9971,37.0035,44100.0
2012-10-10 11:25:00,57.58,57.61,57.55,57.6,43600.0,36.9971,37.0164,36.9778,37.01,43600.0
2012-10-10 11:30:00,57.59,57.6,57.51,57.53,53400.0,37.0035,37.01,36.9521,36.965,53400.0
2012-10-10 11:35:00,57.51,57.53,57.43,57.45,135000.0,36.9521,36.965,36.9007,36.9136,135000.0
2012-10-10 11:40:00,57.45,57.55,57.44,57.54,42000.0,36.9136,36.9778,36.9071,36.9714,42000.0
2012-10-10 11:45:00,57.54,57.54,57.49,57.53,34800.0,36.9714,36.9714,36.9393,36.965,34800.0
2012-10-10 11:50:00,57.53,57.55,57.44,57.46,62200.0,36.965,36.9778,36.9071,36.92,62200.0
2012-10-10 11:55:00,57.45,57.53,57.45,57.52,53200.0,36.9136,36.965,36.9136,36.9585,53200.0
2012-10-10 12:00:00,57.5,57.6,57.5,57.5,112100.0,36.9457,37.01,36.9457,36.9457,112100.0
2012-10-10 12:05:00,57.5,57.51,57.45,57.49,68600.0,36.9457,36.9521,36.9136,36.9393,68600.0
2012-10-10 12:10:00,57.49,57.55,57.47,57.5,34000.0,36.9393,36.9778,36.9264,36.9457,34000.0
2012-10-10 12:15:00,57.49,57.5,57.42,57.43,70400.0,36.9393,36.9457,36.8943,36.9007,70400.0
2012-10-10 12:20:00,57.43,57.43,57.37,57.4,94600.0,36.9007,36.9007,36.8622,36.8814,94600.0
2012-10-10 12:25:00,57.37,57.41,57.36,57.4,37100.0,36.8622,36.8879,36.8557,36.8814,37100.0
2012-10-10 12:30:00,57.39,57.41,57.35,57.35,34900.0,36.875,36.8879,36.8493,36.8493,34900.0
2012-10-10 12:35:00,57.35,57.35,57.27,57.29,108800.0,36.8493,36.8493,36.7979,36.8108,108800.0
2012-10-10 12:40:00,57.29,57.3,57.27,57.3,27600.0,36.8108,36.8172,36.7979,36.8172,27600.0
2012-10-10 12:45:00,57.3,57.3,57.25,57.27,75600.0,36.8172,36.8172,36.7851,36.7979,75600.0
2012-10-10 12:50:00,57.26,57.29,57.19,57.22,60200.0,36.7915,36.8108,36.7465,36.7658,60200.0
2012-10-10 12:55:00,57.22,57.23,57.13,57.18,64100.0,36.7658,36.7722,36.708,36.7401,64100.0
2012-10-10 13:00:00,57.17,57.18,57.15,57.17,35000.0,36.7337,36.7401,36.7208,36.7337,35000.0
2012-10-10 13:05:00,57.17,57.19,57.15,57.17,24100.0,36.7337,36.7465,36.7208,36.7337,24100.0
2012-10-10 13:10:00,57.18,57.21,57.17,57.19,32400.0,36.7401,36.7594,36.7337,36.7465,32400.0
2012-10-10 13:15:00,57.2,57.29,57.19,57.23,55900.0,36.7529,36.8108,36.7465,36.7722,55900.0
2012-10-10 13:20:00,57.23,57.28,57.22,57.26,31300.0,36.7722,36.8043,36.7658,36.7915,31300.0
2012-10-10 13:25:00,57.27,57.27,57.24,57.26,35900.0,36.7979,36.7979,36.7786,36.7915,35900.0
2012-10-10 13:30:00,57.26,57.32,57.23,57.29,41900.0,36.7915,36.83,36.7722,36.8108,41900.0
2012-10-10 13:35:00,57.3,57.38,57.29,57.35,33600.0,36.8172,36.8686,36.8108,36.8493,33600.0
2012-10-10 13:40:00,57.36,57.37,57.27,57.29,29700.0,36.8557,36.8622,36.7979,36.8108,29700.0
2012-10-10 13:45:00,57.29,57.31,57.26,57.31,40400.0,36.8108,36.8236,36.7915,36.8236,40400.0
2012-10-10 13:50:00,57.31,57.31,57.24,57.25,31500.0,36.8236,36.8236,36.7786,36.7851,31500.0
2012-10-10 13:55:00,57.25,57.29,57.24,57.24,43700.0,36.7851,36.8108,36.7786,36.7786,43700.0
2012-10-10 14:00:00,57.25,57.4,57.25,57.32,61500.0,36.7851,36.8814,36.7851,36.83,61500.0
2012-10-10 14:05:00,57.31,57.38,57.31,57.38,55000.0,36.8236,36.8686,36.8236,36.8686,55000.0
2012-10-10 14:10:00,57.4,57.41,57.28,57.28,86600.0,36.8814,36.8879,36.8043,36.8043,86600.0
2012-10-10 14:15:00,57.29,57.32,57.23,57.25,54700.0,36.8108,36.83,36.7722,36.7851,54700.0
2012-10-10 14:20:00,57.25,57.25,57.18,57.19,68900.0,36.7851,36.7851,36.7401,36.7465,68900.0
2012-10-10 14:25:00,57.2,57.2,57.16,57.18,61600.0,36.7529,36.7529,36.7272,36.7401,61600.0
2012-10-10 14:30:00,57.17,57.24,57.16,57.23,87200.0,36.7337,36.7786,36.7272,36.7722,87200.0
2012-10-10 14:35:00,57.22,57.23,57.17,57.22,74000.0,36.7658,36.7722,36.7337,36.7658,74000.0
2012-10-10 14:40:00,57.21,57.22,57.18,57.2,39200.0,36.7594,36.7658,36.7401,36.7529,39200.0
2012-10-10 14:45:00,57.2,57.22,57.17,57.22,59500.0,36.7529,36.7658,36.7337,36.7658,59500.0
2012-10-10 14:50:00,57.21,57.24,57.19,57.23,39600.0,36.7594,36.7786,36.7465,36.7722,39600.0
2012-10-10 14:55:00,57.23,57.23,57.17,57.17,31400.0,36.7722,36.7722,36.7337,36.7337,31400.0
2012-10-10 15:00:00,57.18,57.22,57.18,57.21,46600.0,36.7401,36.7658,36.7401,36.7594,46600.0
2012-10-10 15:05:00,57.21,57.24,57.18,57.24,53600.0,36.7594,36.7786,36.7401,36.7786,53600.0
2012-10-10 15:10:00,57.23,57.3,57.23,57.29,63000.0,36.7722,36.8172,36.7722,36.8108,63000.0
2012-10-10 15:15:00,57.29,57.29,57.18,57.22,48100.0,36.8108,36.8108,36.7401,36.7658,48100.0
2012-10-10 15:20:00,57.22,57.22,57.17,57.19,53800.0,36.7658,36.7658,36.7337,36.7465,53800.0
2012-10-10 15:25:00,57.19,57.25,57.18,57.21,62500.0,36.7465,36.7851,36.7401,36.7594,62500.0
2012-10-10 15:30:00,57.2,57.22,57.17,57.2,77300.0,36.7529,36.7658,36.7337,36.7529,77300.0
2012-10-10 15:35:00,57.2,57.21,57.17,57.21,86400.0,36.7529,36.7594,36.7337,36.7594,86400.0
2012-10-10 15:40:00,57.21,57.21,57.18,57.2,95400.0,36.7594,36.7594,36.7401,36.7529,95400.0
2012-10-10 15:45:00,57.19,57.22,57.18,57.21,111200.0,36.7465,36.7658,36.7401,36.7594,111200.0
2012-10-10 15:50:00,57.2,57.23,57.16,57.23,233600.0,36.7529,36.7722,36.7272,36.7722,233600.0
2012-10-10 15:55:00,57.23,57.29,57.2,57.24,393500.0,36.7722,36.8108,36.7529,36.7786,393500.0
2012-10-11 09:30:00,57.08,57.08,56.89,56.93,233300.0,37.1033,37.1033,36.9798,37.0058,233300.0
2012-10-11 09:35:00,56.93,56.97,56.79,56.8,125200.0,37.0058,37.0318,36.9148,36.9213,125200.0
2012-10-11 09:40:00,56.81,56.83,56.73,56.75,95500.0,36.9278,36.9408,36.8758,36.8888,95500.0
2012-10-11 09:45:00,56.74,56.76,56.68,56.69,132300.0,36.8823,36.8953,36.8433,36.8498,132300.0
2012-10-11 09:50:00,56.7,56.7,56.65,56.66,69600.0,36.8563,36.8563,36.8238,36.8303,69600.0
2012-10-11 09:55:00,56.66,56.77,56.64,56.74,79300.0,36.8303,36.9018,36.8173,36.8823,79300.0
2012-10-11 10:00:00,56.74,56.81,56.69,56.72,95500.0,36.8823,36.9278,36.8498,36.8693,95500.0
2012-10-11 10:05:00,56.72,56.75,56.68,56.75,85600.0,36.8693,36.8888,36.8433,36.8888,85600.0
2012-10-11 10:10:00,56.75,56.77,56.67,56.72,52100.0,36.8888,36.9018,36.8368,36.8693,52100.0
2012-10-11 10:15:00,56.71,56.75,56.7,56.7,66900.0,36.8628,36.8888,36.8563,36.8563,66900.0
2012-10-11 10:20:00,56.7,56.78,56.69,56.75,57800.0,36.8563,36.9083,36.8498,36.8888,57800.0
2012-10-11 10:25:00,56.75,56.77,56.73,56.76,63100.0,36.8888,36.9018,36.8758,36.8953,63100.0
2012-10-11 10:30:00,56.76,56.81,56.76,56.81,72900.0,36.8953,36.9278,36.8953,36.9278,72900.0
2012-10-11 10:35:00,56.81,56.87,56.8,56.85,147400.0,36.9278,36.9668,36.9213,36.9538,147400.0
2012-10-11 10:40:00,56.85,56.94,56.85,56.93,148000.0,36.9538,37.0123,36.9538,37.0058,148000.0
2012-10-11 10:45:00,56.93,56.93,56.85,56.9,63500.0,37.0058,37.0058,36.9538,36.9863,63500.0
2012-10-11 10:50:00,56.9,56.94,56.85,56.85,83500.0,36.9863,37.0123,36.9538,36.9538,83500.0
2012-10-11 10:55:00,56.84,56.85,56.77,56.85,67700.0,36.9473,36.9538,36.9018,36.9538,67700.0
2012-10-11 11:00:00,56.85,56.94,56.83,56.91,71300.0,36.9538,37.0123,36.9408,36.9928,71300.0
2012-10-11 11:05:00,56.92,56.97,56.85,56.87,64900.0,36.9993,37.0318,36.9538,36.9668,64900.0
2012-10-11 11:10:00,56.87,56.93,56.85,56.91,49700.0,36.9668,37.0058,36.9538,36.9928,49700.0
2012-10-11 11:15:00,56.9,56.93,56.82,56.83,59200.0,36.9863,37.0058,36.9343,36.9408,59200.0
2012-10-11 11:20:00,56.84,56.85,56.8,56.81,54000.0,36.9473,36.9538,36.9213,36.9278,54000.0
2012-10-11 11:25:00,56.8,56.87,56.8,56.86,75500.0,36.9213,36.9668,36.9213,36.9603,75500.0
2012-10-11 11:30:00,56.86,56.86,56.81,56.82,55800.0,36.9603,36.9603,36.9278,36.9343,55800.0
2012-10-11 11:35:00,56.83,56.83,56.76,56.76,38700.0,36.9408,36.9408,36.8953,36.8953,38700.0
2012-10-11 11:40:00,56.76,56.76,56.71,56.71,45200.0,36.8953,36.8953,36.8628,36.8628,45200.0
2012-10-11 11:45:00,56.72,56.75,56.71,56.75,48000.0,36.8693,36.8888,36.8628,36.8888,48000.0
2012-10-11 11:50:00,56.75,56.76,56.71,56.74,44400.0,36.8888,36.8953,36.8628,36.8823,44400.0
2012-10-11 11:55:00,56.75,56.79,56.74,56.77,90200.0,36.8888,36.9148,36.8823,36.9018,90200.0
2012-10-11 12:00:00,56.77,56.77,56.74,56.76,52600.0,36.9018,36.9018,36.8823,36.8953,52600.0
2012-10-11 12:05:00,56.77,56.79,56.76,56.79,54000.0,36.9018,36.9148,36.8953,36.9148,54000.0
2012-10-11 12:10:00,56.79,56.83,56.78,56.82,36900.0,36.9148,36.9408,36.9083,36.9343,36900.0
2012-10-11 12:15:00,56.82,56.83,56.78,56.79,35000.0,36.9343,36.9408,36.9083,36.9148,35000.0
2012-10-11 12:20:00,56.79,56.8,56.74,56.75,31400.0,36.9148,36.9213,36.8823,36.8888,31400.0
2012-10-11 12:25:00,56.75,56.77,56.72,56.76,45400.0,36.8888,36.9018,36.8693,36.8953,45400.0
2012-10-11 12:30:00,56.77,56.83,56.76,56.82,39100.0,36.9018,36.9408,36.8953,36.9343,39100.0
2012-10-11 12:35:00,56.82,56.87,56.81,56.85,28600.0,36.9343,36.9668,36.9278,36.9538,28600.0
2012-10-11 12:40:00,56.85,56.85,56.8,56.8,27500.0,36.9538,36.9538,36.9213,36.9213,27500.0
2012-10-11 12:45:00,56.8,56.92,56.8,56.91,37900.0,36.9213,36.9993,36.9213,36.9928,37900.0
2012-10-11 12:50:00,56.91,56.98,56.91,56.97,17800.0,36.9928,37.0383,36.9928,37.0318,17800.0
2012-10-11 12:55:00,56.97,56.98,56.93,56.95,50000.0,37.0318,37.0383,37.0058,37.0188,50000.0
2012-10-11 13:00:00,56.94,56.99,56.93,56.97,100300.0,37.0123,37.0448,37.0058,37.0318,100300.0
2012-10-11 13:05:00,56.96,56.97,56.95,56.96,15800.0,37.0253,37.0318,37.0188,37.0253,15800.0
2012-10-11 13:10:00,56.97,56.97,56.93,56.95,48000.0,37.0318,37.0318,37.0058,37.0188,48000.0
2012-10-11 13:15:00,56.94,56.95,56.93,56.94,20300.0,37.0123,37.0188,37.0058,37.0123,20300.0
2012-10-11 13:20:00,56.94,56.94,56.88,56.89,31800.0,37.0123,37.0123,36.9733,36.9798,31800.0
2012-10-11 13:25:00,56.89,56.92,56.89,56.92,37100.0,36.9798,36.9993,36.9798,36.9993,37100.0
2012-10-11 13:30:00,56.92,56.92,56.83,56.84,99300.0,36.9993,36.9993,36.9408,36.9473,99300.0
2012-10-11 13:35:00,56.85,56.86,56.81,56.81,60100.0,36.9538,36.9603,36.9278,36.9278,60100.0
2012-10-11 13:40:00,56.81,56.82,56.74,56.77,77600.0,36.9278,36.9343,36.8823,36.9018,77600.0
2012-10-11 13:45:00,56.76,56.82,56.73,56.82,104700.0,36.8953,36.9343,36.8758,36.9343,104700.0
2012-10-11 13:50:00,56.82,56.82,56.76,56.76,50700.0,36.9343,36.9343,36.8953,36.8953,50700.0
2012-10-11 13:55:00,56.76,56.8,56.76,56.78,24400.0,36.8953,36.9213,36.8953,36.9083,24400.0
2012-10-11 14:00:00,56.78,56.85,56.77,56.83,38600.0,36.9083,36.9538,36.9018,36.9408,38600.0
2012-10-11 14:05:00,56.84,56.84,56.81,56.81,27400.0,36.9473,36.9473,36.9278,36.9278,27400.0
2012-10-11 14:10:00,56.81,56.89,56.8,56.86,46200.0,36.9278,36.9798,36.9213,36.9603,46200.0
2012-10-11 14:15:00,56.86,56.9,56.86,56.89,27200.0,36.9603,36.9863,36.9603,36.9798,27200.0
2012-10-11 14:20:00,56.9,56.9,56.85,56.89,28900.0,36.9863,36.9863,36.9538,36.9798,28900.0
2012-10-11 14:25:00,56.9,56.95,56.9,56.95,56500.0,36.9863,37.0188,36.9863,37.0188,56500.0
2012-10-11 14:30:00,56.95,56.96,56.93,56.93,37300.0,37.0188,37.0253,37.0058,37.0058,37300.0
2012-10-11 14:35:00,56.93,56.93,56.88,56.9,45000.0,37.0058,37.0058,36.9733,36.9863,45000.0
2012-10-11 14:40:00,56.9,56.9,56.82,56.84,49400.0,36.9863,36.9863,36.9343,36.9473,49400.0
2012-10-11 14:45:00,56.83,56.83,56.78,56.8,32100.0,36.9408,36.9408,36.9083,36.9213,32100.0
2012-10-11 14:50:00,56.81,56.86,56.81,56.84,50900.0,36.9278,36.9603,36.9278,36.9473,50900.0
2012-10-11 14:55:00,56.84,56.85,56.82,56.82,54800.0,36.9473,36.9538,36.9343,36.9343,54800.0
2012-10-11 15:00:00,56.83,56.85,56.81,56.83,47200.0,36.9408,36.9538,36.9278,36.9408,47200.0
2012-10-11 15:05:00,56.83,56.84,56.78,56.78,62700.0,36.9408,36.9473,36.9083,36.9083,62700.0
2012-10-11 15:10:00,56.78,56.86,56.78,56.85,77500.0,36.9083,36.9603,36.9083,36.9538,77500.0
2012-10-11 15:15:00,56.84,56.87,56.83,56.83,52300.0,36.9473,36.9668,36.9408,36.9408,52300.0
2012-10-11 15:20:00,56.83,56.84,56.8,56.83,64700.0,36.9408,36.9473,36.9213,36.9408,64700.0
2012-10-11 15:25:00,56.83,56.86,56.81,56.85,54700.0,36.9408,36.9603,36.9278,36.9538,54700.0
2012-10-11 15:30:00,56.86,56.89,56.84,56.87,90100.0,36.9603,36.9798,36.9473,36.9668,90100.0
2012-10-11 15:35:00,56.87,56.87,56.77,56.77,86900.0,36.9668,36.9668,36.9018,36.9018,86900.0
2012-10-11 15:40:00,56.77,56.79,56.72,56.72,134700.0,36.9018,36.9148,36.8693,36.8693,134700.0
2012-10-11 15:45:00,56.72,56.73,56.67,56.69,160800.0,36.8693,36.8758,36.8368,36.8498,160800.0
2012-10-11 15:50:00,56.69,56.75,56.69,56.73,150500.0,36.8498,36.8888,36.8498,36.8758,150500.0
2012-10-11 15:55:00,56.73,56.74,56.63,56.64,440800.0,36.8758,36.8823,36.8108,36.8173,440800.0
2012-10-12 09:30:00,56.83,56.89,56.6,56.69,187500.0,36.9408,36.9798,36.7913,36.8498,187500.0
2012-10-12 09:35:00,56.69,56.84,56.69,56.77,120600.0,36.8498,36.9473,36.8498,36.9018,120600.0
2012-10-12 09:40:00,56.77,56.79,56.6,56.61,65800.0,36.9018,36.9148,36.7913,36.7978,65800.0
2012-10-12 09:45:00,56.62,56.69,56.61,56.62,118800.0,36.8043,36.8498,36.7978,36.8043,118800.0
2012-10-12 09:50:00,56.62,56.64,56.5,56.6,135400.0,36.8043,36.8173,36.7263,36.7913,135400.0
2012-10-12 09:55:00,56.53,56.63,56.53,56.6,119900.0,36.7458,36.8108,36.7458,36.7913,119900.0
2012-10-12 10:00:00,56.59,56.63,56.55,56.56,111200.0,36.7848,36.8108,36.7588,36.7653,111200.0
2012-10-12 10:05:00,56.56,56.57,56.45,56.46,130700.0,36.7653,36.7718,36.6938,36.7003,130700.0
2012-10-12 10:10:00,56.46,56.46,56.37,56.44,142700.0,36.7003,36.7003,36.6418,36.6873,142700.0
2012-10-12 10:15:00,56.42,56.48,56.41,56.44,75700.0,36.6743,36.7133,36.6678,36.6873,75700.0
2012-10-12 10:20:00,56.44,56.46,56.37,56.41,56900.0,36.6873,36.7003,36.6418,36.6678,56900.0
2012-10-12 10:25:00,56.4,56.47,56.37,56.39,68300.0,36.6613,36.7068,36.6418,36.6548,68300.0
2012-10-12 10:30:00,56.39,56.39,56.28,56.29,101600.0,36.6548,36.6548,36.5833,36.5898,101600.0
2012-10-12 10:35:00,56.29,56.34,56.26,56.33,45000.0,36.5898,36.6223,36.5703,36.6158,45000.0
2012-10-12 10:40:00,56.32,56.37,56.3,56.31,53500.0,36.6093,36.6418,36.5963,36.6028,53500.0
2012-10-12 10:45:00,56.3,56.31,56.25,56.25,98800.0,36.5963,36.6028,36.5638,36.5638,98800.0
2012-10-12 10:50:00,56.26,56.34,56.25,56.31,71000.0,36.5703,36.6223,36.5638,36.6028,71000.0
2012-10-12 10:55:00,56.31,56.34,56.26,56.27,89500.0,36.6028,36.6223,36.5703,36.5768,89500.0
2012-10-12 11:00:00,56.27,56.3,56.23,56.25,58500.0,36.5768,36.5963,36.5508,36.5638,58500.0
2012-10-12 11:05:00,56.25,56.28,56.23,56.24,82500.0,36.5638,36.5833,36.5508,36.5573,82500.0
2012-10-12 11:10:00,56.24,56.25,56.1,56.11,108000.0,36.5573,36.5638,36.4663,36.4728,108000.0
2012-10-12 11:15:00,56.11,56.12,56.02,56.04,75100.0,36.4728,36.4793,36.4143,36.4273,75100.0
2012-10-12 11:20:00,56.04,56.09,56.04,56.06,56800.0,36.4273,36.4598,36.4273,36.4403,56800.0
2012-10-12 11:25:00,56.05,56.1,56.05,56.05,48400.0,36.4338,36.4663,36.4338,36.4338,48400.0
2012-10-12 11:30:00,56.06,56.06,55.92,55.95,141500.0,36.4403,36.4403,36.3493,36.3688,141500.0
2012-10-12 11:35:00,55.93,55.95,55.91,55.92,50700.0,36.3558,36.3688,36.3428,36.3493,50700.0
2012-10-12 11:40:00,55.93,55.98,55.9,55.96,101100.0,36.3558,36.3883,36.3362,36.3753,101100.0
2012-10-12 11:45:00,55.95,56.0,55.94,55.97,70800.0,36.3688,36.4013,36.3623,36.3818,70800.0
2012-10-12 11:50:00,55.96,55.98,55.94,55.97,56300.0,36.3753,36.3883,36.3623,36.3818,56300.0
2012-10-12 11:55:00,55.97,56.02,55.96,56.02,74500.0,36.3818,36.4143,36.3753,36.4143,74500.0
2012-10-12 12:00:00,56.02,56.05,55.99,56.0,74700.0,36.4143,36.4338,36.3948,36.4013,74700.0
2012-10-12 12:05:00,56.01,56.03,55.98,56.01,83600.0,36.4078,36.4208,36.3883,36.4078,83600.0
2012-10-12 12:10:00,56.0,56.02,55.97,55.98,28000.0,36.4013,36.4143,36.3818,36.3883,28000.0
2012-10-12 12:15:00,55.98,55.99,55.96,55.97,33900.0,36.3883,36.3948,36.3753,36.3818,33900.0
2012-10-12 12:20:00,55.96,56.0,55.95,55.96,55600.0,36.3753,36.4013,36.3688,36.3753,55600.0
2012-10-12 12:25:00,55.95,55.96,55.93,55.95,60300.0,36.3688,36.3753,36.3558,36.3688,60300.0
2012-10-12 12:30:00,55.95,56.02,55.94,56.01,48400.0,36.3688,36.4143,36.3623,36.4078,48400.0
2012-10-12 12:35:00,56.01,56.03,55.97,56.0,35200.0,36.4078,36.4208,36.3818,36.4013,35200.0
2012-10-12 12:40:00,56.0,56.04,55.99,56.01,29000.0,36.4013,36.4273,36.3948,36.4078,29000.0
2012-10-12 12:45:00,56.02,56.02,55.98,56.0,27400.0,36.4143,36.4143,36.3883,36.4013,27400.0
2012-10-12 12:50:00,55.99,56.02,55.99,55.99,30900.0,36.3948,36.4143,36.3948,36.3948,30900.0
2012-10-12 12:55:00,55.99,56.05,55.99,56.05,20300.0,36.3948,36.4338,36.3948,36.4338,20300.0
2012-10-12 13:00:00,56.04,56.06,56.02,56.03,32500.0,36.4273,36.4403,36.4143,36.4208,32500.0
2012-10-12 13:05:00,56.03,56.04,56.01,56.02,20600.0,36.4208,36.4273,36.4078,36.4143,20600.0
2012-10-12 13:10:00,56.02,56.03,55.97,56.02,34200.0,36.4143,36.4208,36.3818,36.4143,34200.0
2012-10-12 13:15:00,56.02,56.08,56.02,56.05,22500.0,36.4143,36.4533,36.4143,36.4338,22500.0
2012-10-12 13:20:00,56.05,56.09,56.05,56.07,32200.0,36.4338,36.4598,36.4338,36.4468,32200.0
2012-10-12 13:25:00,56.08,56.1,56.07,56.1,23200.0,36.4533,36.4663,36.4468,36.4663,23200.0
2012-10-12 13:30:00,56.09,56.17,56.09,56.15,28200.0,36.4598,36.5118,36.4598,36.4988,28200.0
2012-10-12 13:35:00,56.15,56.16,56.05,56.09,63700.0,36.4988,36.5053,36.4338,36.4598,63700.0
2012-10-12 13:40:00,56.09,56.12,56.04,56.06,37000.0,36.4598,36.4793,36.4273,36.4403,37000.0
2012-10-12 13:45:00,56.06,56.07,56.02,56.06,22600.0,36.4403,36.4468,36.4143,36.4403,22600.0
2012-10-12 13:50:00,56.06,56.07,56.01,56.03,36300.0,36.4403,36.4468,36.4078,36.4208,36300.0
2012-10-12 13:55:00,56.03,56.15,56.02,56.15,41700.0,36.4208,36.4988,36.4143,36.4988,41700.0
2012-10-12 14:00:00,56.15,56.21,56.13,56.19,55100.0,36.4988,36.5378,36.4858,36.5248,55100.0
2012-10-12 14:05:00,56.19,56.22,56.19,56.2,28200.0,36.5248,36.5443,36.5248,36.5313,28200.0
2012-10-12 14:10:00,56.2,56.23,56.19,56.22,33200.0,36.5313,36.5508,36.5248,36.5443,33200.0
2012-10-12 14:15:00,56.21,56.24,56.21,56.23,35900.0,36.5378,36.5573,36.5378,36.5508,35900.0
2012-10-12 14:20:00,56.22,56.29,56.22,56.27,50800.0,36.5443,36.5898,36.5443,36.5768,50800.0
2012-10-12 14:25:00,56.27,56.32,56.27,56.31,30400.0,36.5768,36.6093,36.5768,36.6028,30400.0
2012-10-12 14:30:00,56.3,56.32,56.28,56.31,36100.0,36.5963,36.6093,36.5833,36.6028,36100.0
2012-10-12 14:35:00,56.31,56.31,56.28,56.29,27800.0,36.6028,36.6028,36.5833,36.5898,27800.0
2012-10-12 14:40:00,56.3,56.3,56.23,56.23,34800.0,36.5963,36.5963,36.5508,36.5508,34800.0
2012-10-12 14:45:00,56.23,56.32,56.23,56.31,64100.0,36.5508,36.6093,36.5508,36.6028,64100.0
2012-10-12 14:50:00,56.32,56.4,56.31,56.34,47100.0,36.6093,36.6613,36.6028,36.6223,47100.0
2012-10-12 14:55:00,56.34,56.38,56.34,56.36,35800.0,36.6223,36.6483,36.6223,36.6353,35800.0
2012-10-12 15:00:00,56.36,56.36,56.31,56.31,29400.0,36.6353,36.6353,36.6028,36.6028,29400.0
2012-10-12 15:05:00,56.32,56.32,56.29,56.3,61900.0,36.6093,36.6093,36.5898,36.5963,61900.0
2012-10-12 15:10:00,56.31,56.36,56.3,56.32,95400.0,36.6028,36.6353,36.5963,36.6093,95400.0
2012-10-12 15:15:00,56.31,56.33,56.28,56.28,53700.0,36.6028,36.6158,36.5833,36.5833,53700.0
2012-10-12 15:20:00,56.29,56.31,56.23,56.24,60500.0,36.5898,36.6028,36.5508,36.5573,60500.0
2012-10-12 15:25:00,56.25,56.33,56.24,56.32,122300.0,36.5638,36.6158,36.5573,36.6093,122300.0
2012-10-12 15:30:00,56.31,56.32,56.25,56.28,52700.0,36.6028,36.6093,36.5638,36.5833,52700.0
2012-10-12 15:35:00,56.28,56.29,56.21,56.22,57800.0,36.5833,36.5898,36.5378,36.5443,57800.0
2012-10-12 15:40:00,56.22,56.22,56.18,56.2,64900.0,36.5443,36.5443,36.5183,36.5313,64900.0
2012-10-12 15:45:00,56.2,56.25,56.15,56.15,141100.0,36.5313,36.5638,36.4988,36.4988,141100.0
2012-10-12 15:50:00,56.15,56.21,56.15,56.16,178300.0,36.4988,36.5378,36.4988,36.5053,178300.0
2012-10-12 15:55:00,56.16,56.2,56.15,56.17,252200.0,36.5053,36.5313,36.4988,36.5118,252200.0
2012-10-15 09:30:00,56.35,56.35,56.06,56.18,136600.0,36.6288,36.6288,36.4403,36.5183,136600.0
2012-10-15 09:35:00,56.2,56.28,56.18,56.28,90900.0,36.5313,36.5833,36.5183,36.5833,90900.0
2012-10-15 09:40:00,56.27,56.36,56.27,56.33,73600.0,36.5768,36.6353,36.5768,36.6158,73600.0
2012-10-15 09:45:00,56.32,56.35,56.19,56.23,86300.0,36.6093,36.6288,36.5248,36.5508,86300.0
2012-10-15 09:50:00,56.23,56.3,56.18,56.18,118800.0,36.5508,36.5963,36.5183,36.5183,118800.0
2012-10-15 09:55:00,56.18,56.27,56.16,56.24,70400.0,36.5183,36.5768,36.5053,36.5573,70400.0
2012-10-15 10:00:00,56.23,56.27,56.08,56.23,80300.0,36.5508,36.5768,36.4533,36.5508,80300.0
2012-10-15 10:05:00,56.21,56.22,56.16,56.22,50200.0,36.5378,36.5443,36.5053,36.5443,50200.0
2012-10-15 10:10:00,56.22,56.24,56.05,56.05,113700.0,36.5443,36.5573,36.4338,36.4338,113700.0
2012-10-15 10:15:00,56.05,56.07,55.9,55.93,114600.0,36.4338,36.4468,36.3362,36.3558,114600.0
2012-10-15 10:20:00,55.92,56.01,55.91,55.98,58900.0,36.3493,36.4078,36.3428,36.3883,58900.0
2012-10-15 10:25:00,55.97,55.99,55.93,55.94,49200.0,36.3818,36.3948,36.3558,36.3623,49200.0
2012-10-15 10:30:00,55.94,56.02,55.93,56.01,88800.0,36.3623,36.4143,36.3558,36.4078,88800.0
2012-10-15 10:35:00,55.99,56.01,55.9,55.94,74700.0,36.3948,36.4078,36.3362,36.3623,74700.0
2012-10-15 10:40:00,55.93,56.01,55.93,55.99,47400.0,36.3558,36.4078,36.3558,36.3948,47400.0
2012-10-15 10:45:00,55.98,55.99,55.92,55.93,49400.0,36.3883,36.3948,36.3493,36.3558,49400.0
2012-10-15 10:50:00,55.94,55.95,55.9,55.9,48900.0,36.3623,36.3688,36.3362,36.3362,48900.0
2012-10-15 10:55:00,55.91,55.97,55.89,55.94,37600.0,36.3428,36.3818,36.3297,36.3623,37600.0
2012-10-15 11:00:00,55.93,55.97,55.91,55.91,38200.0,36.3558,36.3818,36.3428,36.3428,38200.0
2012-10-15 11:05:00,55.91,56.11,55.9,56.11,68900.0,36.3428,36.4728,36.3362,36.4728,68900.0
2012-10-15 11:10:00,56.11,56.17,56.1,56.16,58900.0,36.4728,36.5118,36.4663,36.5053,58900.0
2012-10-15 11:15:00,56.15,56.16,56.12,56.15,40500.0,36.4988,36.5053,36.4793,36.4988,40500.0
2012-10-15 11:20:00,56.14,56.17,56.13,56.16,46400.0,36.4923,36.5118,36.4858,36.5053,46400.0
2012-10-15 11:25:00,56.16,56.22,56.15,56.16,44200.0,36.5053,36.5443,36.4988,36.5053,44200.0
2012-10-15 11:30:00,56.16,56.17,56.12,56.12,24000.0,36.5053,36.5118,36.4793,36.4793,24000.0
2012-10-15 11:35:00,56.12,56.22,56.12,56.19,40200.0,36.4793,36.5443,36.4793,36.5248,40200.0
2012-10-15 11:40:00,56.2,56.3,56.2,56.3,77900.0,36.5313,36.5963,36.5313,36.5963,77900.0
2012-10-15 11:45:00,56.31,56.31,56.29,56.3,34500.0,36.6028,36.6028,36.5898,36.5963,34500.0
2012-10-15 11:50:00,56.3,56.32,56.25,56.28,34900.0,36.5963,36.6093,36.5638,36.5833,34900.0
2012-10-15 11:55:00,56.27,56.34,56.27,56.34,23200.0,36.5768,36.6223,36.5768,36.6223,23200.0
2012-10-15 12:00:00,56.34,56.42,56.34,56.42,36700.0,36.6223,36.6743,36.6223,36.6743,36700.0
2012-10-15 12:05:00,56.41,56.47,56.39,56.46,36900.0,36.6678,36.7068,36.6548,36.7003,36900.0
2012-10-15 12:10:00,56.45,56.55,56.45,56.55,51600.0,36.6938,36.7588,36.6938,36.7588,51600.0
2012-10-15 12:15:00,56.55,56.57,56.54,56.56,61600.0,36.7588,36.7718,36.7523,36.7653,61600.0
2012-10-15 12:20:00,56.55,56.6,56.55,56.57,28300.0,36.7588,36.7913,36.7588,36.7718,28300.0
2012-10-15 12:25:00,56.56,56.64,56.53,56.62,51500.0,36.7653,36.8173,36.7458,36.8043,51500.0
2012-10-15 12:30:00,56.63,56.65,56.58,56.6,50200.0,36.8108,36.8238,36.7783,36.7913,50200.0
2012-10-15 12:35:00,56.6,56.65,56.52,56.65,66000.0,36.7913,36.8238,36.7393,36.8238,66000.0
2012-10-15 12:40:00,56.66,56.72,56.66,56.68,44500.0,36.8303,36.8693,36.8303,36.8433,44500.0
2012-10-15 12:45:00,56.68,56.69,56.65,56.67,25600.0,36.8433,36.8498,36.8238,36.8368,25600.0
2012-10-15 12:50:00,56.68,56.69,56.62,56.62,36600.0,36.8433,36.8498,36.8043,36.8043,36600.0
2012-10-15 12:55:00,56.62,56.67,56.62,56.63,41800.0,36.8043,36.8368,36.8043,36.8108,41800.0
2012-10-15 13:00:00,56.63,56.68,56.6,56.68,35900.0,36.8108,36.8433,36.7913,36.8433,35900.0
2012-10-15 13:05:00,56.67,56.69,56.67,56.68,23400.0,36.8368,36.8498,36.8368,36.8433,23400.0
2012-10-15 13:10:00,56.69,56.72,56.62,56.63,72500.0,36.8498,36.8693,36.8043,36.8108,72500.0
2012-10-15 13:15:00,56.62,56.64,56.61,56.62,33400.0,36.8043,36.8173,36.7978,36.8043,33400.0
2012-10-15 13:20:00,56.62,56.64,56.59,56.6,21200.0,36.8043,36.8173,36.7848,36.7913,21200.0
2012-10-15 13:25:00,56.6,56.62,56.58,56.58,34400.0,36.7913,36.8043,36.7783,36.7783,34400.0
2012-10-15 13:30:00,56.59,56.61,56.57,56.59,40800.0,36.7848,36.7978,36.7718,36.7848,40800.0
2012-10-15 13:35:00,56.59,56.6,56.55,56.55,12600.0,36.7848,36.7913,36.7588,36.7588,12600.0
2012-10-15 13:40:00,56.56,56.57,56.55,56.57,19900.0,36.7653,36.7718,36.7588,36.7718,19900.0
2012-10-15 13:45:00,56.57,56.64,56.57,56.63,42700.0,36.7718,36.8173,36.7718,36.8108,42700.0
2012-10-15 13:50:00,56.63,56.67,56.63,56.66,18800.0,36.8108,36.8368,36.8108,36.8303,18800.0
2012-10-15 13:55:00,56.66,56.68,56.63,56.63,26400.0,36.8303,36.8433,36.8108,36.8108,26400.0
2012-10-15 14:00:00,56.64,56.7,56.64,56.7,30000.0,36.8173,36.8563,36.8173,36.8563,30000.0
2012-10-15 14:05:00,56.7,56.72,56.66,56.68,25100.0,36.8563,36.8693,36.8303,36.8433,25100.0
2012-10-15 14:10:00,56.67,56.73,56.67,56.71,29800.0,36.8368,36.8758,36.8368,36.8628,29800.0
2012-10-15 14:15:00,56.7,56.72,56.7,56.71,22300.0,36.8563,36.8693,36.8563,36.8628,22300.0
2012-10-15 14:20:00,56.71,56.76,56.68,56.75,39400.0,36.8628,36.8953,36.8433,36.8888,39400.0
2012-10-15 14:25:00,56.74,56.76,56.68,56.69,41400.0,36.8823,36.8953,36.8433,36.8498,41400.0
2012-10-15 14:30:00,56.69,56.69,56.57,56.58,43900.0,36.8498,36.8498,36.7718,36.7783,43900.0
2012-10-15 14:35:00,56.58,56.6,56.55,56.59,33500.0,36.7783,36.7913,36.7588,36.7848,33500.0
2012-10-15 14:40:00,56.58,56.61,56.52,56.55,32900.0,36.7783,36.7978,36.7393,36.7588,32900.0
2012-10-15 14:45:00,56.55,56.55,56.53,56.55,30300.0,36.7588,36.7588,36.7458,36.7588,30300.0
2012-10-15 14:50:00,56.55,56.63,56.55,56.61,37300.0,36.7588,36.8108,36.7588,36.7978,37300.0
2012-10-15 14:55:00,56.61,56.62,56.59,56.59,26300.0,36.7978,36.8043,36.7848,36.7848,26300.0
2012-10-15 15:00:00,56.6,56.62,56.58,56.59,32700.0,36.7913,36.8043,36.7783,36.7848,32700.0
2012-10-15 15:05:00,56.57,56.63,56.57,56.61,51500.0,36.7718,36.8108,36.7718,36.7978,51500.0
2012-10-15 15:10:00,56.61,56.69,56.61,56.62,51500.0,36.7978,36.8498,36.7978,36.8043,51500.0
2012-10-15 15:15:00,56.63,56.73,56.63,56.73,55800.0,36.8108,36.8758,36.8108,36.8758,55800.0
2012-10-15 15:20:00,56.72,56.73,56.7,56.71,53200.0,36.8693,36.8758,36.8563,36.8628,53200.0
2012-10-15 15:25:00,56.71,56.72,56.67,56.69,69300.0,36.8628,36.8693,36.8368,36.8498,69300.0
2012-10-15 15:30:00,56.68,56.72,56.65,56.67,59800.0,36.8433,36.8693,36.8238,36.8368,59800.0
2012-10-15 15:35:00,56.67,56.71,56.66,56.71,61900.0,36.8368,36.8628,36.8303,36.8628,61900.0
2012-10-15 15:40:00,56.7,56.77,56.69,56.76,74500.0,36.8563,36.9018,36.8498,36.8953,74500.0
2012-10-15 15:45:00,56.76,56.78,56.73,56.74,133400.0,36.8953,36.9083,36.8758,36.8823,133400.0
2012-10-15 15:50:00,56.74,56.82,56.74,56.8,174500.0,36.8823,36.9343,36.8823,36.9213,174500.0
2012-10-15 15:55:00,56.8,56.89,56.78,56.78,248400.0,36.9213,36.9798,36.9083,36.9083,248400.0
2012-10-16 09:30:00,57.27,57.27,56.96,57.03,195300.0,37.2268,37.2268,37.0253,37.0708,195300.0
2012-10-16 09:35:00,57.03,57.2,57.03,57.16,109800.0,37.0708,37.1813,37.0708,37.1553,109800.0
2012-10-16 09:40:00,57.17,57.35,57.17,57.29,118800.0,37.1618,37.2788,37.1618,37.2398,118800.0
2012-10-16 09:45:00,57.29,57.37,57.26,57.29,104500.0,37.2398,37.2918,37.2203,37.2398,104500.0
2012-10-16 09:50:00,57.3,57.38,57.29,57.37,136200.0,37.2463,37.2983,37.2398,37.2918,136200.0
2012-10-16 09:55:00,57.38,57.47,57.36,57.45,82700.0,37.2983,37.3568,37.2853,37.3438,82700.0
2012-10-16 10:00:00,57.44,57.46,57.37,57.46,104200.0,37.3373,37.3503,37.2918,37.3503,104200.0
2012-10-16 10:05:00,57.45,57.52,57.45,57.49,89400.0,37.3438,37.3893,37.3438,37.3698,89400.0
2012-10-16 10:10:00,57.49,57.53,57.46,57.46,93600.0,37.3698,37.3958,37.3503,37.3503,93600.0
2012-10-16 10:15:00,57.47,57.54,57.46,57.47,86000.0,37.3568,37.4023,37.3503,37.3568,86000.0
2012-10-16 10:20:00,57.46,57.54,57.44,57.52,60000.0,37.3503,37.4023,37.3373,37.3893,60000.0
2012-10-16 10:25:00,57.51,57.53,57.44,57.51,88300.0,37.3828,37.3958,37.3373,37.3828,88300.0
2012-10-16 10:30:00,57.52,57.62,57.52,57.62,73100.0,37.3893,37.4543,37.3893,37.4543,73100.0
2012-10-16 10:35:00,57.61,57.64,57.59,57.6,93000.0,37.4478,37.4673,37.4348,37.4413,93000.0
2012-10-16 10:40:00,57.6,57.64,57.59,57.61,55000.0,37.4413,37.4673,37.4348,37.4478,55000.0
2012-10-16 10:45:00,57.61,57.62,57.58,57.59,55700.0,37.4478,37.4543,37.4283,37.4348,55700.0
2012-10-16 10:50:00,57.6,57.61,57.51,57.55,64800.0,37.4413,37.4478,37.3828,37.4088,64800.0
2012-10-16 10:55:00,57.55,57.6,57.53,57.57,47900.0,37.4088,37.4413,37.3958,37.4218,47900.0
2012-10-16 11:00:00,57.58,57.62,57.55,57.61,46300.0,37.4283,37.4543,37.4088,37.4478,46300.0
2012-10-16 11:05:00,57.6,57.64,57.6,57.61,32700.0,37.4413,37.4673,37.4413,37.4478,32700.0
2012-10-16 11:10:00,57.6,57.64,57.6,57.61,44500.0,37.4413,37.4673,37.4413,37.4478,44500.0
2012-10-16 11:15:00,57.61,57.63,57.58,57.62,43800.0,37.4478,37.4608,37.4283,37.4543,43800.0
2012-10-16 11:20:00,57.62,57.68,57.61,57.68,49400.0,37.4543,37.4933,37.4478,37.4933,49400.0
2012-10-16 11:25:00,57.67,57.7,57.63,57.67,47500.0,37.4868,37.5063,37.4608,37.4868,47500.0
2012-10-16 11:30:00,57.67,57.7,57.64,57.66,40500.0,37.4868,37.5063,37.4673,37.4803,40500.0
2012-10-16 11:35:00,57.65,57.66,57.62,57.63,30000.0,37.4738,37.4803,37.4543,37.4608,30000.0
2012-10-16 11:40:00,57.62,57.67,57.61,57.64,45700.0,37.4543,37.4868,37.4478,37.4673,45700.0
2012-10-16 11:45:00,57.64,57.68,57.64,57.67,24600.0,37.4673,37.4933,37.4673,37.4868,24600.0
2012-10-16 11:50:00,57.67,57.69,57.67,57.69,12700.0,37.4868,37.4998,37.4868,37.4998,12700.0
2012-10-16 11:55:00,57.69,57.69,57.65,57.65,26000.0,37.4998,37.4998,37.4738,37.4738,26000.0
2012-10-16 12:00:00,57.66,57.67,57.62,57.63,59700.0,37.4803,37.4868,37.4543,37.4608,59700.0
2012-10-16 12:05:00,57.63,57.7,57.63,57.68,51300.0,37.4608,37.5063,37.4608,37.4933,51300.0
2012-10-16 12:10:00,57.68,57.73,57.67,57.72,59600.0,37.4933,37.5258,37.4868,37.5193,59600.0
2012-10-16 12:15:00,57.72,57.72,57.66,57.69,30000.0,37.5193,37.5193,37.4803,37.4998,30000.0
2012-10-16 12:20:00,57.69,57.7,57.67,57.69,46600.0,37.4998,37.5063,37.4868,37.4998,46600.0
2012-10-16 12:25:00,57.67,57.68,57.64,57.66,39900.0,37.4868,37.4933,37.4673,37.4803,39900.0
2012-10-16 12:30:00,57.66,57.7,57.65,57.69,44300.0,37.4803,37.5063,37.4738,37.4998,44300.0
2012-10-16 12:35:00,57.69,57.7,57.67,57.68,23200.0,37.4998,37.5063,37.4868,37.4933,23200.0
2012-10-16 12:40:00,57.68,57.69,57.67,57.68,24900.0,37.4933,37.4998,37.4868,37.4933,24900.0
2012-10-16 12:45:00,57.68,57.68,57.64,57.65,40600.0,37.4933,37.4933,37.4673,37.4738,40600.0
2012-10-16 12:50:00,57.65,57.67,57.65,57.65,21700.0,37.4738,37.4868,37.4738,37.4738,21700.0
2012-10-16 12:55:00,57.65,57.66,57.62,57.63,24500.0,37.4738,37.4803,37.4543,37.4608,24500.0
2012-10-16 13:00:00,57.63,57.63,57.61,57.62,10500.0,37.4608,37.4608,37.4478,37.4543,10500.0
2012-10-16 13:05:00,57.62,57.63,57.57,57.6,82400.0,37.4543,37.4608,37.4218,37.4413,82400.0
2012-10-16 13:10:00,57.6,57.62,57.58,57.58,35500.0,37.4413,37.4543,37.4283,37.4283,35500.0
2012-10-16 13:15:00,57.58,57.59,57.55,57.58,31800.0,37.4283,37.4348,37.4088,37.4283,31800.0
2012-10-16 13:20:00,57.59,57.62,57.59,57.6,31400.0,37.4348,37.4543,37.4348,37.4413,31400.0
2012-10-16 13:25:00,57.6,57.61,57.57,57.57,23300.0,37.4413,37.4478,37.4218,37.4218,23300.0
2012-10-16 13:30:00,57.57,57.63,57.57,57.62,56100.0,37.4218,37.4608,37.4218,37.4543,56100.0
2012-10-16 13:35:00,57.62,57.65,57.61,57.65,31900.0,37.4543,37.4738,37.4478,37.4738,31900.0
2012-10-16 13:40:00,57.64,57.65,57.56,57.63,59800.0,37.4673,37.4738,37.4153,37.4608,59800.0
2012-10-16 13:45:00,57.63,57.69,57.6,57.69,158500.0,37.4608,37.4998,37.4413,37.4998,158500.0
2012-10-16 13:50:00,57.69,57.74,57.69,57.73,50300.0,37.4998,37.5323,37.4998,37.5258,50300.0
2012-10-16 13:55:00,57.74,57.8,57.73,57.77,95200.0,37.5323,37.5713,37.5258,37.5518,95200.0
2012-10-16 14:00:00,57.77,57.78,57.71,57.71,63600.0,37.5518,37.5583,37.5128,37.5128,63600.0
2012-10-16 14:05:00,57.71,57.73,57.7,57.72,37500.0,37.5128,37.5258,37.5063,37.5193,37500.0
2012-10-16 14:10:00,57.72,57.72,57.6,57.63,59300.0,37.5193,37.5193,37.4413,37.4608,59300.0
2012-10-16 14:15:00,57.63,57.63,57.57,57.58,38500.0,37.4608,37.4608,37.4218,37.4283,38500.0
2012-10-16 14:20:00,57.59,57.62,57.58,57.59,56600.0,37.4348,37.4543,37.4283,37.4348,56600.0
2012-10-16 14:25:00,57.58,57.63,57.56,57.62,47400.0,37.4283,37.4608,37.4153,37.4543,47400.0
2012-10-16 14:30:00,57.62,57.62,57.59,57.59,22600.0,37.4543,37.4543,37.4348,37.4348,22600.0
2012-10-16 14:35:00,57.59,57.64,57.59,57.61,32000.0,37.4348,37.4673,37.4348,37.4478,32000.0
2012-10-16 14:40:00,57.61,57.65,57.6,57.63,31200.0,37.4478,37.4738,37.4413,37.4608,31200.0
2012-10-16 14:45:00,57.64,57.65,57.6,57.62,50500.0,37.4673,37.4738,37.4413,37.4543,50500.0
2012-10-16 14:50:00,57.62,57.62,57.6,57.6,27100.0,37.4543,37.4543,37.4413,37.4413,27100.0
2012-10-16 14:55:00,57.61,57.62,57.58,57.61,51600.0,37.4478,37.4543,37.4283,37.4478,51600.0
2012-10-16 15:00:00,57.61,57.65,57.58,57.58,59600.0,37.4478,37.4738,37.4283,37.4283,59600.0
2012-10-16 15:05:00,57.58,57.6,57.55,57.55,36200.0,37.4283,37.4413,37.4088,37.4088,36200.0
2012-10-16 15:10:00,57.55,57.57,57.51,57.52,51500.0,37.4088,37.4218,37.3828,37.3893,51500.0
2012-10-16 15:15:00,57.52,57.55,57.51,57.52,87800.0,37.3893,37.4088,37.3828,37.3893,87800.0
2012-10-16 15:20:00,57.52,57.53,57.5,57.5,45000.0,37.3893,37.3958,37.3763,37.3763,45000.0
2012-10-16 15:25:00,57.51,57.52,57.49,57.52,53900.0,37.3828,37.3893,37.3698,37.3893,53900.0
2012-10-16 15:30:00,57.52,57.54,57.52,57.54,67000.0,37.3893,37.4023,37.3893,37.4023,67000.0
2012-10-16 15:35:00,57.53,57.56,57.49,57.56,98900.0,37.3958,37.4153,37.3698,37.4153,98900.0
2012-10-16 15:40:00,57.56,57.63,57.56,57.63,87900.0,37.4153,37.4608,37.4153,37.4608,87900.0
2012-10-16 15:45:00,57.63,57.65,57.61,57.61,126100.0,37.4608,37.4738,37.4478,37.4478,126100.0
2012-10-16 15:50:00,57.61,57.66,57.61,57.65,169900.0,37.4478,37.4803,37.4478,37.4738,169900.0
2012-10-16 15:55:00,57.65,57.65,57.57,57.59,404500.0,37.4738,37.4738,37.4218,37.4348,404500.0
2012-10-17 09:30:00,57.47,57.82,57.36,57.74,269000.0,37.3568,37.5843,37.2853,37.5323,269000.0
2012-10-17 09:35:00,57.74,57.87,57.68,57.86,112700.0,37.5323,37.6168,37.4933,37.6103,112700.0
2012-10-17 09:40:00,57.86,57.89,57.79,57.84,90800.0,37.6103,37.6298,37.5648,37.5973,90800.0
2012-10-17 09:45:00,57.83,57.87,57.76,57.86,76900.0,37.5908,37.6168,37.5453,37.6103,76900.0
2012-10-17 09:50:00,57.87,57.93,57.83,57.9,87700.0,37.6168,37.6558,37.5908,37.6363,87700.0
2012-10-17 09:55:00,57.9,57.97,57.88,57.92,73000.0,37.6363,37.6818,37.6233,37.6493,73000.0
2012-10-17 10:00:00,57.92,57.98,57.89,57.97,77000.0,37.6493,37.6883,37.6298,37.6818,77000.0
2012-10-17 10:05:00,57.98,58.0,57.96,57.99,57500.0,37.6883,37.7013,37.6753,37.6948,57500.0
2012-10-17 10:10:00,58.0,58.06,57.94,58.03,139300.0,37.7013,37.7403,37.6623,37.7208,139300.0
2012-10-17 10:15:00,58.03,58.04,57.98,57.98,55600.0,37.7208,37.7273,37.6883,37.6883,55600.0
2012-10-17 10:20:00,57.99,58.02,57.93,58.0,48400.0,37.6948,37.7143,37.6558,37.7013,48400.0
2012-10-17 10:25:00,58.01,58.08,58.01,58.04,38400.0,37.7078,37.7533,37.7078,37.7273,38400.0
2012-10-17 10:30:00,58.03,58.08,58.0,58.01,61100.0,37.7208,37.7533,37.7013,37.7078,61100.0
2012-10-17 10:35:00,58.01,58.05,58.01,58.05,58000.0,37.7078,37.7338,37.7078,37.7338,58000.0
2012-10-17 10:40:00,58.05,58.1,58.04,58.08,79200.0,37.7338,37.7663,37.7273,37.7533,79200.0
2012-10-17 10:45:00,58.09,58.14,58.06,58.13,52300.0,37.7598,37.7923,37.7403,37.7858,52300.0
2012-10-17 10:50:00,58.14,58.14,58.05,58.05,44200.0,37.7923,37.7923,37.7338,37.7338,44200.0
2012-10-17 10:55:00,58.06,58.13,58.06,58.13,43000.0,37.7403,37.7858,37.7403,37.7858,43000.0
2012-10-17 11:00:00,58.14,58.14,58.04,58.04,53500.0,37.7923,37.7923,37.7273,37.7273,53500.0
2012-10-17 11:05:00,58.04,58.08,58.03,58.07,39000.0,37.7273,37.7533,37.7208,37.7468,39000.0
2012-10-17 11:10:00,58.07,58.12,58.04,58.12,38300.0,37.7468,37.7793,37.7273,37.7793,38300.0
2012-10-17 11:15:00,58.11,58.14,58.1,58.12,57000.0,37.7728,37.7923,37.7663,37.7793,57000.0
2012-10-17 11:20:00,58.12,58.14,58.11,58.11,37200.0,37.7793,37.7923,37.7728,37.7728,37200.0
2012-10-17 11:25:00,58.11,58.15,58.11,58.14,51300.0,37.7728,37.7988,37.7728,37.7923,51300.0
2012-10-17 11:30:00,58.15,58.16,58.11,58.13,49300.0,37.7988,37.8053,37.7728,37.7858,49300.0
2012-10-17 11:35:00,58.12,58.2,58.11,58.19,51100.0,37.7793,37.8313,37.7728,37.8248,51100.0
2012-10-17 11:40:00,58.2,58.2,58.18,58.2,21900.0,37.8313,37.8313,37.8183,37.8313,21900.0
2012-10-17 11:45:00,58.2,58.2,58.18,58.18,48200.0,37.8313,37.8313,37.8183,37.8183,48200.0
2012-10-17 11:50:00,58.19,58.22,58.18,58.19,25300.0,37.8248,37.8443,37.8183,37.8248,25300.0
2012-10-17 11:55:00,58.2,58.22,58.18,58.21,28400.0,37.8313,37.8443,37.8183,37.8378,28400.0
2012-10-17 12:00:00,58.21,58.24,58.2,58.24,26800.0,37.8378,37.8573,37.8313,37.8573,26800.0
2012-10-17 12:05:00,58.24,58.27,58.21,58.26,56000.0,37.8573,37.8768,37.8378,37.8703,56000.0
2012-10-17 12:10:00,58.26,58.27,58.25,58.27,18700.0,37.8703,37.8768,37.8638,37.8768,18700.0
2012-10-17 12:15:00,58.27,58.28,58.21,58.22,79400.0,37.8768,37.8833,37.8378,37.8443,79400.0
2012-10-17 12:20:00,58.22,58.25,58.21,58.25,53300.0,37.8443,37.8638,37.8378,37.8638,53300.0
2012-10-17 12:25:00,58.25,58.25,58.16,58.16,68100.0,37.8638,37.8638,37.8053,37.8053,68100.0
2012-10-17 12:30:00,58.16,58.18,58.13,58.14,24600.0,37.8053,37.8183,37.7858,37.7923,24600.0
2012-10-17 12:35:00,58.15,58.16,58.12,58.12,23400.0,37.7988,37.8053,37.7793,37.7793,23400.0
2012-10-17 12:40:00,58.12,58.13,58.09,58.11,35300.0,37.7793,37.7858,37.7598,37.7728,35300.0
2012-10-17 12:45:00,58.11,58.11,58.08,58.08,28600.0,37.7728,37.7728,37.7533,37.7533,28600.0
2012-10-17 12:50:00,58.08,58.11,58.08,58.1,24400.0,37.7533,37.7728,37.7533,37.7663,24400.0
2012-10-17 12:55:00,58.11,58.12,58.09,58.11,24500.0,37.7728,37.7793,37.7598,37.7728,24500.0
2012-10-17 13:00:00,58.11,58.15,58.1,58.11,38200.0,37.7728,37.7988,37.7663,37.7728,38200.0
2012-10-17 13:05:00,58.12,58.12,58.08,58.11,29000.0,37.7793,37.7793,37.7533,37.7728,29000.0
2012-10-17 13:10:00,58.11,58.12,58.09,58.09,14500.0,37.7728,37.7793,37.7598,37.7598,14500.0
2012-10-17 13:15:00,58.1,58.11,58.08,58.09,27900.0,37.7663,37.7728,37.7533,37.7598,27900.0
2012-10-17 13:20:00,58.09,58.1,58.06,58.07,38100.0,37.7598,37.7663,37.7403,37.7468,38100.0
2012-10-17 13:25:00,58.07,58.07,58.05,58.05,26500.0,37.7468,37.7468,37.7338,37.7338,26500.0
2012-10-17 13:30:00,58.06,58.06,58.04,58.05,30600.0,37.7403,37.7403,37.7273,37.7338,30600.0
2012-10-17 13:35:00,58.05,58.09,58.05,58.06,25600.0,37.7338,37.7598,37.7338,37.7403,25600.0
2012-10-17 13:40:00,58.06,58.07,57.98,58.0,36800.0,37.7403,37.7468,37.6883,37.7013,36800.0
2012-10-17 13:45:00,57.99,58.0,57.92,57.95,44900.0,37.6948,37.7013,37.6493,37.6688,44900.0
2012-10-17 13:50:00,57.95,58.02,57.95,58.0,41000.0,37.6688,37.7143,37.6688,37.7013,41000.0
2012-10-17 13:55:00,58.01,58.06,57.99,58.05,28600.0,37.7078,37.7403,37.6948,37.7338,28600.0
2012-10-17 14:00:00,58.05,58.07,58.02,58.02,24700.0,37.7338,37.7468,37.7143,37.7143,24700.0
2012-10-17 14:05:00,58.03,58.05,57.99,58.05,39400.0,37.7208,37.7338,37.6948,37.7338,39400.0
2012-10-17 14:10:00,58.04,58.06,58.03,58.06,19500.0,37.7273,37.7403,37.7208,37.7403,19500.0
2012-10-17 14:15:00,58.07,58.1,58.05,58.05,38400.0,37.7468,37.7663,37.7338,37.7338,38400.0
2012-10-17 14:20:00,58.05,58.11,58.05,58.11,31600.0,37.7338,37.7728,37.7338,37.7728,31600.0
2012-10-17 14:25:00,58.1,58.12,58.06,58.08,31700.0,37.7663,37.7793,37.7403,37.7533,31700.0
2012-10-17 14:30:00,58.09,58.12,58.06,58.11,46600.0,37.7598,37.7793,37.7403,37.7728,46600.0
2012-10-17 14:35:00,58.12,58.19,58.1,58.19,86100.0,37.7793,37.8248,37.7663,37.8248,86100.0
2012-10-17 14:40:00,58.19,58.21,58.15,58.18,52300.0,37.8248,37.8378,37.7988,37.8183,52300.0
2012-10-17 14:45:00,58.19,58.2,58.15,58.16,25000.0,37.8248,37.8313,37.7988,37.8053,25000.0
2012-10-17 14:50:00,58.15,58.16,58.12,58.13,30600.0,37.7988,37.8053,37.7793,37.7858,30600.0
2012-10-17 14:55:00,58.13,58.18,58.12,58.18,40600.0,37.7858,37.8183,37.7793,37.8183,40600.0
2012-10-17 15:00:00,58.18,58.19,58.13,58.15,31600.0,37.8183,37.8248,37.7858,37.7988,31600.0
2012-10-17 15:05:00,58.14,58.18,58.14,58.18,34900.0,37.7923,37.8183,37.7923,37.8183,34900.0
2012-10-17 15:10:00,58.18,58.2,58.15,58.16,35400.0,37.8183,37.8313,37.7988,37.8053,35400.0
2012-10-17 15:15:00,58.17,58.22,58.17,58.19,43800.0,37.8118,37.8443,37.8118,37.8248,43800.0
2012-10-17 15:20:00,58.18,58.19,58.16,58.17,23800.0,37.8183,37.8248,37.8053,37.8118,23800.0
2012-10-17 15:25:00,58.17,58.2,58.16,58.18,56700.0,37.8118,37.8313,37.8053,37.8183,56700.0
2012-10-17 15:30:00,58.19,58.19,58.14,58.19,62200.0,37.8248,37.8248,37.7923,37.8248,62200.0
2012-10-17 15:35:00,58.18,58.2,58.15,58.18,76500.0,37.8183,37.8313,37.7988,37.8183,76500.0
2012-10-17 15:40:00,58.18,58.2,58.17,58.2,63700.0,37.8183,37.8313,37.8118,37.8313,63700.0
2012-10-17 15:45:00,58.19,58.2,58.13,58.13,123800.0,37.8248,37.8313,37.7858,37.7858,123800.0
2012-10-17 15:50:00,58.13,58.14,58.1,58.11,101000.0,37.7858,37.7923,37.7663,37.7728,101000.0
2012-10-17 15:55:00,58.1,58.13,58.08,58.13,219500.0,37.7663,37.7858,37.7533,37.7858,219500.0
2012-10-18 09:30:00,58.25,58.3,58.1,58.2,178400.0,37.8638,37.8963,37.7663,37.8313,178400.0
2012-10-18 09:35:00,58.22,58.3,58.14,58.25,52900.0,37.8443,37.8963,37.7923,37.8638,52900.0
2012-10-18 09:40:00,58.26,58.33,58.21,58.31,66100.0,37.8703,37.9158,37.8378,37.9028,66100.0
2012-10-18 09:45:00,58.3,58.36,58.29,58.3,82900.0,37.8963,37.9353,37.8898,37.8963,82900.0
2012-10-18 09:50:00,58.31,58.37,58.25,58.25,88900.0,37.9028,37.9418,37.8638,37.8638,88900.0
2012-10-18 09:55:00,58.25,58.3,58.23,58.29,105500.0,37.8638,37.8963,37.8508,37.8898,105500.0
2012-10-18 10:00:00,58.27,58.38,58.21,58.28,120900.0,37.8768,37.9483,37.8378,37.8833,120900.0
2012-10-18 10:05:00,58.29,58.29,58.21,58.26,57200.0,37.8898,37.8898,37.8378,37.8703,57200.0
2012-10-18 10:10:00,58.27,58.3,58.25,58.25,85500.0,37.8768,37.8963,37.8638,37.8638,85500.0
2012-10-18 10:15:00,58.25,58.26,58.16,58.2,86000.0,37.8638,37.8703,37.8053,37.8313,86000.0
2012-10-18 10:20:00,58.19,58.28,58.18,58.23,51200.0,37.8248,37.8833,37.8183,37.8508,51200.0
2012-10-18 10:25:00,58.24,58.29,58.23,58.27,45000.0,37.8573,37.8898,37.8508,37.8768,45000.0
2012-10-18 10:30:00,58.26,58.36,58.25,58.33,54200.0,37.8703,37.9353,37.8638,37.9158,54200.0
2012-10-18 10:35:00,58.33,58.38,58.3,58.35,40300.0,37.9158,37.9483,37.8963,37.9288,40300.0
2012-10-18 10:40:00,58.35,58.38,58.3,58.37,32200.0,37.9288,37.9483,37.8963,37.9418,32200.0
2012-10-18 10:45:00,58.38,58.43,58.34,58.41,51500.0,37.9483,37.9808,37.9223,37.9678,51500.0
2012-10-18 10:50:00,58.42,58.44,58.38,58.38,51000.0,37.9743,37.9873,37.9483,37.9483,51000.0
2012-10-18 10:55:00,58.37,58.46,58.37,58.45,68300.0,37.9418,38.0003,37.9418,37.9938,68300.0
2012-10-18 11:00:00,58.45,58.49,58.44,58.49,62200.0,37.9938,38.0198,37.9873,38.0198,62200.0
2012-10-18 11:05:00,58.49,58.5,58.44,58.46,50900.0,38.0198,38.0263,37.9873,38.0003,50900.0
2012-10-18 11:10:00,58.46,58.47,58.38,58.38,77900.0,38.0003,38.0068,37.9483,37.9483,77900.0
2012-10-18 11:15:00,58.39,58.44,58.35,58.35,40600.0,37.9548,37.9873,37.9288,37.9288,40600.0
2012-10-18 11:20:00,58.36,58.36,58.3,58.34,42100.0,37.9353,37.9353,37.8963,37.9223,42100.0
2012-10-18 11:25:00,58.34,58.36,58.32,58.35,29400.0,37.9223,37.9353,37.9093,37.9288,29400.0
2012-10-18 11:30:00,58.35,58.36,58.29,58.29,24300.0,37.9288,37.9353,37.8898,37.8898,24300.0
2012-10-18 11:35:00,58.29,58.34,58.29,58.32,36700.0,37.8898,37.9223,37.8898,37.9093,36700.0
2012-10-18 11:40:00,58.33,58.36,58.32,58.34,39500.0,37.9158,37.9353,37.9093,37.9223,39500.0
2012-10-18 11:45:00,58.34,58.38,58.34,58.36,26600.0,37.9223,37.9483,37.9223,37.9353,26600.0
2012-10-18 11:50:00,58.37,58.37,58.34,58.35,25500.0,37.9418,37.9418,37.9223,37.9288,25500.0
2012-10-18 11:55:00,58.36,58.45,58.35,58.44,39100.0,37.9353,37.9938,37.9288,37.9873,39100.0
2012-10-18 12:00:00,58.45,58.5,58.44,58.47,49000.0,37.9938,38.0263,37.9873,38.0068,49000.0
2012-10-18 12:05:00,58.46,58.5,58.46,58.49,32200.0,38.0003,38.0263,38.0003,38.0198,32200.0
2012-10-18 12:10:00,58.49,58.5,58.47,58.49,19600.0,38.0198,38.0263,38.0068,38.0198,19600.0
2012-10-18 12:15:00,58.5,58.52,58.49,58.49,64700.0,38.0263,38.0393,38.0198,38.0198,64700.0
2012-10-18 12:20:00,58.49,58.49,58.4,58.42,43600.0,38.0198,38.0198,37.9613,37.9743,43600.0
2012-10-18 12:25:00,58.41,58.43,58.4,58.43,18000.0,37.9678,37.9808,37.9613,37.9808,18000.0
2012-10-18 12:30:00,58.43,58.45,58.35,58.38,76600.0,37.9808,37.9938,37.9288,37.9483,76600.0
2012-10-18 12:35:00,58.38,58.43,58.36,58.38,53200.0,37.9483,37.9808,37.9353,37.9483,53200.0
2012-10-18 12:40:00,58.37,58.39,58.36,58.36,34100.0,37.9418,37.9548,37.9353,37.9353,34100.0
2012-10-18 12:45:00,58.36,58.38,58.34,58.35,24400.0,37.9353,37.9483,37.9223,37.9288,24400.0
2012-10-18 12:50:00,58.35,58.43,58.34,58.41,32600.0,37.9288,37.9808,37.9223,37.9678,32600.0
2012-10-18 12:55:00,58.41,58.41,58.35,58.38,25500.0,37.9678,37.9678,37.9288,37.9483,25500.0
2012-10-18 13:00:00,58.38,58.43,58.38,58.41,38000.0,37.9483,37.9808,37.9483,37.9678,38000.0
2012-10-18 13:05:00,58.4,58.42,58.31,58.33,50000.0,37.9613,37.9743,37.9028,37.9158,50000.0
2012-10-18 13:10:00,58.33,58.33,58.27,58.28,29700.0,37.9158,37.9158,37.8768,37.8833,29700.0
2012-10-18 13:15:00,58.28,58.28,58.25,58.28,64700.0,37.8833,37.8833,37.8638,37.8833,64700.0
2012-10-18 13:20:00,58.29,58.34,58.29,58.32,37900.0,37.8898,37.9223,37.8898,37.9093,37900.0
2012-10-18 13:25:00,58.32,58.38,58.3,58.35,42200.0,37.9093,37.9483,37.8963,37.9288,42200.0
2012-10-18 13:30:00,58.33,58.34,58.29,58.29,12300.0,37.9158,37.9223,37.8898,37.8898,12300.0
2012-10-18 13:35:00,58.29,58.34,58.22,58.22,56700.0,37.8898,37.9223,37.8443,37.8443,56700.0
2012-10-18 13:40:00,58.23,58.27,58.14,58.17,40100.0,37.8508,37.8768,37.7923,37.8118,40100.0
2012-10-18 13:45:00,58.17,58.24,58.17,58.22,62600.0,37.8118,37.8573,37.8118,37.8443,62600.0
2012-10-18 13:50:00,58.23,58.24,58.18,58.18,63000.0,37.8508,37.8573,37.8183,37.8183,63000.0
2012-10-18 13:55:00,58.19,58.19,58.12,58.18,61300.0,37.8248,37.8248,37.7793,37.8183,61300.0
2012-10-18 14:00:00,58.18,58.3,58.17,58.3,61200.0,37.8183,37.8963,37.8118,37.8963,61200.0
2012-10-18 14:05:00,58.3,58.34,58.26,58.27,40800.0,37.8963,37.9223,37.8703,37.8768,40800.0
2012-10-18 14:10:00,58.27,58.31,58.27,58.29,19900.0,37.8768,37.9028,37.8768,37.8898,19900.0
2012-10-18 14:15:00,58.3,58.37,58.28,58.36,35700.0,37.8963,37.9418,37.8833,37.9353,35700.0
2012-10-18 14:20:00,58.36,58.36,58.28,58.33,31300.0,37.9353,37.9353,37.8833,37.9158,31300.0
2012-10-18 14:25:00,58.33,58.33,58.19,58.2,29200.0,37.9158,37.9158,37.8248,37.8313,29200.0
2012-10-18 14:30:00,58.19,58.22,58.17,58.19,32800.0,37.8248,37.8443,37.8118,37.8248,32800.0
2012-10-18 14:35:00,58.18,58.19,58.11,58.15,38300.0,37.8183,37.8248,37.7728,37.7988,38300.0
2012-10-18 14:40:00,58.16,58.17,58.1,58.11,33500.0,37.8053,37.8118,37.7663,37.7728,33500.0
2012-10-18 14:45:00,58.11,58.21,58.1,58.15,34300.0,37.7728,37.8378,37.7663,37.7988,34300.0
2012-10-18 14:50:00,58.15,58.21,58.15,58.21,42800.0,37.7988,37.8378,37.7988,37.8378,42800.0
2012-10-18 14:55:00,58.21,58.28,58.21,58.23,41000.0,37.8378,37.8833,37.8378,37.8508,41000.0
2012-10-18 15:00:00,58.23,58.25,58.17,58.2,71700.0,37.8508,37.8638,37.8118,37.8313,71700.0
2012-10-18 15:05:00,58.2,58.23,58.13,58.23,80100.0,37.8313,37.8508,37.7858,37.8508,80100.0
2012-10-18 15:10:00,58.22,58.26,58.21,58.23,55500.0,37.8443,37.8703,37.8378,37.8508,55500.0
2012-10-18 15:15:00,58.22,58.24,58.19,58.22,56200.0,37.8443,37.8573,37.8248,37.8443,56200.0
2012-10-18 15:20:00,58.22,58.26,58.21,58.24,57400.0,37.8443,37.8703,37.8378,37.8573,57400.0
2012-10-18 15:25:00,58.24,58.26,58.2,58.21,65100.0,37.8573,37.8703,37.8313,37.8378,65100.0
2012-10-18 15:30:00,58.22,58.29,58.21,58.25,60500.0,37.8443,37.8898,37.8378,37.8638,60500.0
2012-10-18 15:35:00,58.25,58.3,58.2,58.29,53100.0,37.8638,37.8963,37.8313,37.8898,53100.0
2012-10-18 15:40:00,58.29,58.37,58.28,58.35,94100.0,37.8898,37.9418,37.8833,37.9288,94100.0
2012-10-18 15:45:00,58.35,58.4,58.32,58.33,103400.0,37.9288,37.9613,37.9093,37.9158,103400.0
2012-10-18 15:50:00,58.33,58.34,58.28,58.31,136900.0,37.9158,37.9223,37.8833,37.9028,136900.0
2012-10-18 15:55:00,58.31,58.31,58.25,58.26,206500.0,37.9028,37.9028,37.8638,37.8703,206500.0
2012-10-19 09:30:00,58.2,58.27,58.1,58.19,854000.0,37.8313,37.8768,37.7663,37.8248,854000.0
2012-10-19 09:35:00,58.18,58.34,58.12,58.33,87800.0,37.8183,37.9223,37.7793,37.9158,87800.0
2012-10-19 09:40:00,58.33,58.35,58.1,58.13,159500.0,37.9158,37.9288,37.7663,37.7858,159500.0
2012-10-19 09:45:00,58.13,58.13,58.06,58.07,71400.0,37.7858,37.7858,37.7403,37.7468,71400.0
2012-10-19 09:50:00,58.07,58.2,58.04,58.2,34500.0,37.7468,37.8313,37.7273,37.8313,34500.0
2012-10-19 09:55:00,58.2,58.26,58.2,58.25,50000.0,37.8313,37.8703,37.8313,37.8638,50000.0
2012-10-19 10:00:00,58.21,58.25,58.15,58.23,39900.0,37.8378,37.8638,37.7988,37.8508,39900.0
2012-10-19 10:05:00,58.22,58.23,58.18,58.22,32800.0,37.8443,37.8508,37.8183,37.8443,32800.0
2012-10-19 10:10:00,58.22,58.24,58.17,58.18,31700.0,37.8443,37.8573,37.8118,37.8183,31700.0
2012-10-19 10:15:00,58.18,58.2,58.08,58.09,35000.0,37.8183,37.8313,37.7533,37.7598,35000.0
2012-10-19 10:20:00,58.08,58.11,58.06,58.11,30400.0,37.7533,37.7728,37.7403,37.7728,30400.0
2012-10-19 10:25:00,58.11,58.13,58.09,58.1,28300.0,37.7728,37.7858,37.7598,37.7663,28300.0
2012-10-19 10:30:00,58.1,58.1,58.03,58.06,35500.0,37.7663,37.7663,37.7208,37.7403,35500.0
2012-10-19 10:35:00,58.05,58.07,58.02,58.05,50600.0,37.7338,37.7468,37.7143,37.7338,50600.0
2012-10-19 10:40:00,58.06,58.07,58.01,58.06,29800.0,37.7403,37.7468,37.7078,37.7403,29800.0
2012-10-19 10:45:00,58.07,58.08,58.04,58.04,29000.0,37.7468,37.7533,37.7273,37.7273,29000.0
2012-10-19 10:50:00,58.03,58.06,58.03,58.05,25900.0,37.7208,37.7403,37.7208,37.7338,25900.0
2012-10-19 10:55:00,58.05,58.09,58.04,58.05,30000.0,37.7338,37.7598,37.7273,37.7338,30000.0
2012-10-19 11:00:00,58.05,58.06,58.0,58.02,39100.0,37.7338,37.7403,37.7013,37.7143,39100.0
2012-10-19 11:05:00,58.01,58.03,57.97,57.97,77300.0,37.7078,37.7208,37.6818,37.6818,77300.0
2012-10-19 11:10:00,57.98,58.0,57.92,57.94,72900.0,37.6883,37.7013,37.6493,37.6623,72900.0
2012-10-19 11:15:00,57.94,57.95,57.91,57.92,27900.0,37.6623,37.6688,37.6428,37.6493,27900.0
2012-10-19 11:20:00,57.93,57.93,57.86,57.89,37300.0,37.6558,37.6558,37.6103,37.6298,37300.0
2012-10-19 11:25:00,57.89,57.93,57.86,57.86,37700.0,37.6298,37.6558,37.6103,37.6103,37700.0
2012-10-19 11:30:00,57.87,57.92,57.87,57.92,29100.0,37.6168,37.6493,37.6168,37.6493,29100.0
2012-10-19 11:35:00,57.92,57.92,57.88,57.89,17800.0,37.6493,37.6493,37.6233,37.6298,17800.0
2012-10-19 11:40:00,57.89,57.89,57.85,57.86,21700.0,37.6298,37.6298,37.6038,37.6103,21700.0
2012-10-19 11:45:00,57.86,57.93,57.84,57.92,52100.0,37.6103,37.6558,37.5973,37.6493,52100.0
2012-10-19 11:50:00,57.92,57.94,57.8,57.8,74900.0,37.6493,37.6623,37.5713,37.5713,74900.0
2012-10-19 11:55:00,57.79,57.81,57.72,57.8,40200.0,37.5648,37.5778,37.5193,37.5713,40200.0
2012-10-19 12:00:00,57.8,57.81,57.77,57.79,33900.0,37.5713,37.5778,37.5518,37.5648,33900.0
2012-10-19 12:05:00,57.79,57.79,57.73,57.74,29500.0,37.5648,37.5648,37.5258,37.5323,29500.0
2012-10-19 12:10:00,57.75,57.75,57.7,57.72,23600.0,37.5388,37.5388,37.5063,37.5193,23600.0
2012-10-19 12:15:00,57.71,57.71,57.62,57.66,91300.0,37.5128,37.5128,37.4543,37.4803,91300.0
2012-10-19 12:20:00,57.67,57.75,57.67,57.72,54700.0,37.4868,37.5388,37.4868,37.5193,54700.0
2012-10-19 12:25:00,57.71,57.72,57.62,57.63,37700.0,37.5128,37.5193,37.4543,37.4608,37700.0
2012-10-19 12:30:00,57.63,57.7,57.62,57.69,24400.0,37.4608,37.5063,37.4543,37.4998,24400.0
2012-10-19 12:35:00,57.69,57.75,57.67,57.73,61500.0,37.4998,37.5388,37.4868,37.5258,61500.0
2012-10-19 12:40:00,57.74,57.76,57.72,57.76,27400.0,37.5323,37.5453,37.5193,37.5453,27400.0
2012-10-19 12:45:00,57.76,57.8,57.74,57.77,23100.0,37.5453,37.5713,37.5323,37.5518,23100.0
2012-10-19 12:50:00,57.77,57.78,57.74,57.75,26100.0,37.5518,37.5583,37.5323,37.5388,26100.0
2012-10-19 12:55:00,57.75,57.77,57.74,57.76,27900.0,37.5388,37.5518,37.5323,37.5453,27900.0
2012-10-19 13:00:00,57.76,57.79,57.73,57.78,25600.0,37.5453,37.5648,37.5258,37.5583,25600.0
2012-10-19 13:05:00,57.78,57.86,57.78,57.86,29300.0,37.5583,37.6103,37.5583,37.6103,29300.0
2012-10-19 13:10:00,57.87,57.9,57.87,57.89,21600.0,37.6168,37.6363,37.6168,37.6298,21600.0
2012-10-19 13:15:00,57.88,57.9,57.82,57.82,28500.0,37.6233,37.6363,37.5843,37.5843,28500.0
2012-10-19 13:20:00,57.82,57.84,57.77,57.78,29600.0,37.5843,37.5973,37.5518,37.5583,29600.0
2012-10-19 13:25:00,57.77,57.77,57.72,57.72,26500.0,37.5518,37.5518,37.5193,37.5193,26500.0
2012-10-19 13:30:00,57.73,57.73,57.65,57.65,46800.0,37.5258,37.5258,37.4738,37.4738,46800.0
2012-10-19 13:35:00,57.66,57.67,57.6,57.62,58400.0,37.4803,37.4868,37.4413,37.4543,58400.0
2012-10-19 13:40:00,57.62,57.62,57.54,57.57,53000.0,37.4543,37.4543,37.4023,37.4218,53000.0
2012-10-19 13:45:00,57.57,57.58,57.5,57.53,92400.0,37.4218,37.4283,37.3763,37.3958,92400.0
2012-10-19 13:50:00,57.52,57.57,57.51,57.57,51900.0,37.3893,37.4218,37.3828,37.4218,51900.0
2012-10-19 13:55:00,57.56,57.57,57.48,57.52,52000.0,37.4153,37.4218,37.3633,37.3893,52000.0
2012-10-19 14:00:00,57.51,57.55,57.49,57.54,53400.0,37.3828,37.4088,37.3698,37.4023,53400.0
2012-10-19 14:05:00,57.55,57.58,57.55,57.56,39400.0,37.4088,37.4283,37.4088,37.4153,39400.0
2012-10-19 14:10:00,57.55,57.58,57.53,57.57,28500.0,37.4088,37.4283,37.3958,37.4218,28500.0
2012-10-19 14:15:00,57.58,57.59,57.54,57.55,29300.0,37.4283,37.4348,37.4023,37.4088,29300.0
2012-10-19 14:20:00,57.55,57.56,57.48,57.5,37400.0,37.4088,37.4153,37.3633,37.3763,37400.0
2012-10-19 14:25:00,57.51,57.51,57.33,57.37,72500.0,37.3828,37.3828,37.2658,37.2918,72500.0
2012-10-19 14:30:00,57.37,57.43,57.37,57.41,45500.0,37.2918,37.3308,37.2918,37.3178,45500.0
2012-10-19 14:35:00,57.4,57.45,57.4,57.42,43600.0,37.3113,37.3438,37.3113,37.3243,43600.0
2012-10-19 14:40:00,57.42,57.42,57.36,57.36,61700.0,37.3243,37.3243,37.2853,37.2853,61700.0
2012-10-19 14:45:00,57.36,57.41,57.36,57.37,39300.0,37.2853,37.3178,37.2853,37.2918,39300.0
2012-10-19 14:50:00,57.37,57.4,57.33,57.39,78400.0,37.2918,37.3113,37.2658,37.3048,78400.0
2012-10-19 14:55:00,57.39,57.53,57.37,57.53,76600.0,37.3048,37.3958,37.2918,37.3958,76600.0
2012-10-19 15:00:00,57.53,57.54,57.48,57.5,63900.0,37.3958,37.4023,37.3633,37.3763,63900.0
2012-10-19 15:05:00,57.49,57.5,57.46,57.47,42200.0,37.3698,37.3763,37.3503,37.3568,42200.0
2012-10-19 15:10:00,57.47,57.49,57.46,57.49,74200.0,37.3568,37.3698,37.3503,37.3698,74200.0
2012-10-19 15:15:00,57.48,57.51,57.44,57.51,65300.0,37.3633,37.3828,37.3373,37.3828,65300.0
2012-10-19 15:20:00,57.51,57.55,57.5,57.55,53700.0,37.3828,37.4088,37.3763,37.4088,53700.0
2012-10-19 15:25:00,57.55,57.57,57.51,57.53,108800.0,37.4088,37.4218,37.3828,37.3958,108800.0
2012-10-19 15:30:00,57.53,57.58,57.5,57.56,77900.0,37.3958,37.4283,37.3763,37.4153,77900.0
2012-10-19 15:35:00,57.55,57.62,57.54,57.6,87700.0,37.4088,37.4543,37.4023,37.4413,87700.0
2012-10-19 15:40:00,57.59,57.64,57.55,57.58,89500.0,37.4348,37.4673,37.4088,37.4283,89500.0
2012-10-19 15:45:00,57.59,57.62,57.57,57.59,86200.0,37.4348,37.4543,37.4218,37.4348,86200.0
2012-10-19 15:50:00,57.59,57.62,57.58,57.59,140800.0,37.4348,37.4543,37.4283,37.4348,140800.0
2012-10-19 15:55:00,57.6,57.6,57.45,57.46,569600.0,37.4413,37.4413,37.3438,37.3503,569600.0
2012-10-22 09:30:00,57.52,57.54,57.41,57.47,176300.0,37.3893,37.4023,37.3178,37.3568,176300.0
2012-10-22 09:35:00,57.48,57.48,57.24,57.25,155000.0,37.3633,37.3633,37.2073,37.2138,155000.0
2012-10-22 09:40:00,57.26,57.32,57.15,57.15,96800.0,37.2203,37.2593,37.1488,37.1488,96800.0
2012-10-22 09:45:00,57.16,57.29,57.13,57.22,103800.0,37.1553,37.2398,37.1358,37.1943,103800.0
2012-10-22 09:50:00,57.22,57.32,57.15,57.21,141600.0,37.1943,37.2593,37.1488,37.1878,141600.0
2012-10-22 09:55:00,57.2,57.3,57.13,57.26,105300.0,37.1813,37.2463,37.1358,37.2203,105300.0
2012-10-22 10:00:00,57.27,57.37,57.24,57.31,88600.0,37.2268,37.2918,37.2073,37.2528,88600.0
2012-10-22 10:05:00,57.31,57.4,57.27,57.4,85200.0,37.2528,37.3113,37.2268,37.3113,85200.0
2012-10-22 10:10:00,57.4,57.43,57.37,57.37,88200.0,37.3113,37.3308,37.2918,37.2918,88200.0
2012-10-22 10:15:00,57.38,57.4,57.3,57.33,115100.0,37.2983,37.3113,37.2463,37.2658,115100.0
2012-10-22 10:20:00,57.31,57.43,57.29,57.42,107200.0,37.2528,37.3308,37.2398,37.3243,107200.0
2012-10-22 10:25:00,57.41,57.43,57.34,57.39,116300.0,37.3178,37.3308,37.2723,37.3048,116300.0
2012-10-22 10:30:00,57.39,57.39,57.26,57.3,53600.0,37.3048,37.3048,37.2203,37.2463,53600.0
2012-10-22 10:35:00,57.3,57.33,57.2,57.21,44500.0,37.2463,37.2658,37.1813,37.1878,44500.0
2012-10-22 10:40:00,57.22,57.22,57.16,57.17,68800.0,37.1943,37.1943,37.1553,37.1618,68800.0
2012-10-22 10:45:00,57.17,57.17,57.05,57.08,96000.0,37.1618,37.1618,37.0838,37.1033,96000.0
2012-10-22 10:50:00,57.08,57.12,57.04,57.06,67700.0,37.1033,37.1293,37.0773,37.0903,67700.0
2012-10-22 10:55:00,57.06,57.07,57.02,57.03,40300.0,37.0903,37.0968,37.0643,37.0708,40300.0
2012-10-22 11:00:00,57.03,57.07,57.0,57.06,65000.0,37.0708,37.0968,37.0513,37.0903,65000.0
2012-10-22 11:05:00,57.06,57.06,57.01,57.01,28100.0,37.0903,37.0903,37.0578,37.0578,28100.0
2012-10-22 11:10:00,57.02,57.02,56.9,56.91,53200.0,37.0643,37.0643,36.9863,36.9928,53200.0
2012-10-22 11:15:00,56.91,56.95,56.89,56.9,93900.0,36.9928,37.0188,36.9798,36.9863,93900.0
2012-10-22 11:20:00,56.9,56.93,56.86,56.89,112800.0,36.9863,37.0058,36.9603,36.9798,112800.0
2012-10-22 11:25:00,56.9,56.99,56.88,56.98,76600.0,36.9863,37.0448,36.9733,37.0383,76600.0
2012-10-22 11:30:00,56.98,57.0,56.97,56.97,39300.0,37.0383,37.0513,37.0318,37.0318,39300.0
2012-10-22 11:35:00,56.97,57.03,56.97,57.0,43300.0,37.0318,37.0708,37.0318,37.0513,43300.0
2012-10-22 11:40:00,57.0,57.14,57.0,57.12,44600.0,37.0513,37.1423,37.0513,37.1293,44600.0
2012-10-22 11:45:00,57.13,57.17,57.09,57.11,35200.0,37.1358,37.1618,37.1098,37.1228,35200.0
2012-10-22 11:50:00,57.1,57.11,57.01,57.03,17800.0,37.1163,37.1228,37.0578,37.0708,17800.0
2012-10-22 11:55:00,57.03,57.05,56.99,57.01,54800.0,37.0708,37.0838,37.0448,37.0578,54800.0
2012-10-22 12:00:00,57.01,57.01,56.97,56.97,33600.0,37.0578,37.0578,37.0318,37.0318,33600.0
2012-10-22 12:05:00,56.98,57.06,56.94,57.04,30800.0,37.0383,37.0903,37.0123,37.0773,30800.0
2012-10-22 12:10:00,57.04,57.06,56.97,56.99,40100.0,37.0773,37.0903,37.0318,37.0448,40100.0
2012-10-22 12:15:00,57.0,57.05,56.97,57.0,33400.0,37.0513,37.0838,37.0318,37.0513,33400.0
2012-10-22 12:20:00,56.99,57.03,56.98,57.02,44900.0,37.0448,37.0708,37.0383,37.0643,44900.0
2012-10-22 12:25:00,57.02,57.04,56.93,56.97,47700.0,37.0643,37.0773,37.0058,37.0318,47700.0
2012-10-22 12:30:00,56.96,57.0,56.93,56.93,28800.0,37.0253,37.0513,37.0058,37.0058,28800.0
2012-10-22 12:35:00,56.94,56.94,56.85,56.88,44300.0,37.0123,37.0123,36.9538,36.9733,44300.0
2012-10-22 12:40:00,56.87,56.89,56.85,56.85,41000.0,36.9668,36.9798,36.9538,36.9538,41000.0
2012-10-22 12:45:00,56.86,56.9,56.83,56.87,33700.0,36.9603,36.9863,36.9408,36.9668,33700.0
2012-10-22 12:50:00,56.87,56.92,56.82,56.84,80700.0,36.9668,36.9993,36.9343,36.9473,80700.0
2012-10-22 12:55:00,56.85,56.86,56.8,56.8,26600.0,36.9538,36.9603,36.9213,36.9213,26600.0
2012-10-22 13:00:00,56.81,56.85,56.78,56.79,56200.0,36.9278,36.9538,36.9083,36.9148,56200.0
2012-10-22 13:05:00,56.79,56.79,56.7,56.71,71400.0,36.9148,36.9148,36.8563,36.8628,71400.0
2012-10-22 13:10:00,56.71,56.72,56.63,56.72,79000.0,36.8628,36.8693,36.8108,36.8693,79000.0
2012-10-22 13:15:00,56.72,56.72,56.65,56.66,28300.0,36.8693,36.8693,36.8238,36.8303,28300.0
2012-10-22 13:20:00,56.66,56.66,56.58,56.65,62000.0,36.8303,36.8303,36.7783,36.8238,62000.0
2012-10-22 13:25:00,56.66,56.67,56.58,56.6,46300.0,36.8303,36.8368,36.7783,36.7913,46300.0
2012-10-22 13:30:00,56.6,56.67,56.59,56.63,46800.0,36.7913,36.8368,36.7848,36.8108,46800.0
2012-10-22 13:35:00,56.63,56.63,56.54,56.54,49100.0,36.8108,36.8108,36.7523,36.7523,49100.0
2012-10-22 13:40:00,56.55,56.56,56.43,56.55,87600.0,36.7588,36.7653,36.6808,36.7588,87600.0
2012-10-22 13:45:00,56.55,56.58,56.47,56.55,51000.0,36.7588,36.7783,36.7068,36.7588,51000.0
2012-10-22 13:50:00,56.55,56.62,56.55,56.6,47000.0,36.7588,36.8043,36.7588,36.7913,47000.0
2012-10-22 13:55:00,56.6,56.6,56.54,56.54,41800.0,36.7913,36.7913,36.7523,36.7523,41800.0
2012-10-22 14:00:00,56.55,56.66,56.54,56.59,60400.0,36.7588,36.8303,36.7523,36.7848,60400.0
2012-10-22 14:05:00,56.59,56.62,56.55,56.61,56600.0,36.7848,36.8043,36.7588,36.7978,56600.0
2012-10-22 14:10:00,56.61,56.64,56.53,56.57,56500.0,36.7978,36.8173,36.7458,36.7718,56500.0
2012-10-22 14:15:00,56.57,56.67,56.57,56.61,51300.0,36.7718,36.8368,36.7718,36.7978,51300.0
2012-10-22 14:20:00,56.6,56.63,56.57,56.58,42700.0,36.7913,36.8108,36.7718,36.7783,42700.0
2012-10-22 14:25:00,56.58,56.59,56.53,56.54,37600.0,36.7783,36.7848,36.7458,36.7523,37600.0
2012-10-22 14:30:00,56.55,56.63,56.55,56.59,49700.0,36.7588,36.8108,36.7588,36.7848,49700.0
2012-10-22 14:35:00,56.59,56.6,56.48,56.5,48300.0,36.7848,36.7913,36.7133,36.7263,48300.0
2012-10-22 14:40:00,56.5,56.57,56.48,56.53,33800.0,36.7263,36.7718,36.7133,36.7458,33800.0
2012-10-22 14:45:00,56.52,56.55,56.47,56.52,51000.0,36.7393,36.7588,36.7068,36.7393,51000.0
2012-10-22 14:50:00,56.52,56.53,56.48,56.5,42700.0,36.7393,36.7458,36.7133,36.7263,42700.0
2012-10-22 14:55:00,56.49,56.53,56.46,56.52,45800.0,36.7198,36.7458,36.7003,36.7393,45800.0
2012-10-22 15:00:00,56.52,56.57,56.49,56.55,82100.0,36.7393,36.7718,36.7198,36.7588,82100.0
2012-10-22 15:05:00,56.55,56.64,56.55,56.64,105100.0,36.7588,36.8173,36.7588,36.8173,105100.0
2012-10-22 15:10:00,56.64,56.79,56.64,56.75,69400.0,36.8173,36.9148,36.8173,36.8888,69400.0
2012-10-22 15:15:00,56.75,56.78,56.72,56.77,67100.0,36.8888,36.9083,36.8693,36.9018,67100.0
2012-10-22 15:20:00,56.77,56.79,56.72,56.75,44000.0,36.9018,36.9148,36.8693,36.8888,44000.0
2012-10-22 15:25:00,56.76,56.85,56.75,56.85,57500.0,36.8953,36.9538,36.8888,36.9538,57500.0
2012-10-22 15:30:00,56.84,56.85,56.77,56.79,75300.0,36.9473,36.9538,36.9018,36.9148,75300.0
2012-10-22 15:35:00,56.79,56.86,56.78,56.8,118300.0,36.9148,36.9603,36.9083,36.9213,118300.0
2012-10-22 15:40:00,56.8,56.8,56.75,56.8,74500.0,36.9213,36.9213,36.8888,36.9213,74500.0
2012-10-22 15:45:00,56.8,56.89,56.79,56.88,107600.0,36.9213,36.9798,36.9148,36.9733,107600.0
2012-10-22 15:50:00,56.88,56.95,56.86,56.95,139300.0,36.9733,37.0188,36.9603,37.0188,139300.0
2012-10-22 15:55:00,56.95,57.07,56.95,57.03,344700.0,37.0188,37.0968,37.0188,37.0708,344700.0
2012-10-23 09:30:00,56.26,56.29,56.1,56.21,204900.0,36.5703,36.5898,36.4663,36.5378,204900.0
2012-10-23 09:35:00,56.2,56.25,56.03,56.07,106600.0,36.5313,36.5638,36.4208,36.4468,106600.0
2012-10-23 09:40:00,56.06,56.2,56.04,56.19,143200.0,36.4403,36.5313,36.4273,36.5248,143200.0
2012-10-23 09:45:00,56.18,56.27,56.15,56.25,93700.0,36.5183,36.5768,36.4988,36.5638,93700.0
2012-10-23 09:50:00,56.26,56.26,56.13,56.18,132700.0,36.5703,36.5703,36.4858,36.5183,132700.0
2012-10-23 09:55:00,56.18,56.21,56.11,56.15,60100.0,36.5183,36.5378,36.4728,36.4988,60100.0
2012-10-23 10:00:00,56.15,56.22,56.13,56.15,75600.0,36.4988,36.5443,36.4858,36.4988,75600.0
2012-10-23 10:05:00,56.14,56.2,56.12,56.14,48300.0,36.4923,36.5313,36.4793,36.4923,48300.0
2012-10-23 10:10:00,56.14,56.16,56.09,56.11,55500.0,36.4923,36.5053,36.4598,36.4728,55500.0
2012-10-23 10:15:00,56.11,56.11,56.02,56.03,103300.0,36.4728,36.4728,36.4143,36.4208,103300.0
2012-10-23 10:20:00,56.03,56.09,56.01,56.02,102700.0,36.4208,36.4598,36.4078,36.4143,102700.0
2012-10-23 10:25:00,56.02,56.05,55.92,55.96,111900.0,36.4143,36.4338,36.3493,36.3753,111900.0
2012-10-23 10:30:00,55.95,55.97,55.76,55.82,136400.0,36.3688,36.3818,36.2452,36.2842,136400.0
2012-10-23 10:35:00,55.81,55.82,55.7,55.76,94100.0,36.2777,36.2842,36.2062,36.2452,94100.0
2012-10-23 10:40:00,55.77,55.94,55.76,55.91,121900.0,36.2517,36.3623,36.2452,36.3428,121900.0
2012-10-23 10:45:00,55.9,55.91,55.78,55.82,165900.0,36.3362,36.3428,36.2582,36.2842,165900.0
2012-10-23 10:50:00,55.81,55.91,55.8,55.89,100600.0,36.2777,36.3428,36.2712,36.3297,100600.0
2012-10-23 10:55:00,55.9,55.9,55.84,55.89,71500.0,36.3362,36.3362,36.2972,36.3297,71500.0
2012-10-23 11:00:00,55.88,55.94,55.86,55.86,116200.0,36.3232,36.3623,36.3102,36.3102,116200.0
2012-10-23 11:05:00,55.86,55.9,55.81,55.87,166600.0,36.3102,36.3362,36.2777,36.3167,166600.0
2012-10-23 11:10:00,55.86,55.99,55.84,55.96,98800.0,36.3102,36.3948,36.2972,36.3753,98800.0
2012-10-23 11:15:00,55.94,56.0,55.93,56.0,54400.0,36.3623,36.4013,36.3558,36.4013,54400.0
2012-10-23 11:20:00,55.99,55.99,55.92,55.94,54100.0,36.3948,36.3948,36.3493,36.3623,54100.0
2012-10-23 11:25:00,55.95,56.01,55.94,55.96,61300.0,36.3688,36.4078,36.3623,36.3753,61300.0
2012-10-23 11:30:00,55.95,55.96,55.9,55.96,54200.0,36.3688,36.3753,36.3362,36.3753,54200.0
2012-10-23 11:35:00,55.95,55.96,55.9,55.92,76700.0,36.3688,36.3753,36.3362,36.3493,76700.0
2012-10-23 11:40:00,55.91,55.95,55.89,55.91,38400.0,36.3428,36.3688,36.3297,36.3428,38400.0
2012-10-23 11:45:00,55.91,56.05,55.89,56.03,63000.0,36.3428,36.4338,36.3297,36.4208,63000.0
2012-10-23 11:50:00,56.03,56.05,56.02,56.04,34100.0,36.4208,36.4338,36.4143,36.4273,34100.0
2012-10-23 11:55:00,56.05,56.05,56.0,56.03,48700.0,36.4338,36.4338,36.4013,36.4208,48700.0
2012-10-23 12:00:00,56.03,56.03,55.93,55.94,81000.0,36.4208,36.4208,36.3558,36.3623,81000.0
2012-10-23 12:05:00,55.95,55.95,55.93,55.94,46300.0,36.3688,36.3688,36.3558,36.3623,46300.0
2012-10-23 12:10:00,55.94,55.94,55.88,55.94,76300.0,36.3623,36.3623,36.3232,36.3623,76300.0
2012-10-23 12:15:00,55.93,55.97,55.92,55.94,35600.0,36.3558,36.3818,36.3493,36.3623,35600.0
2012-10-23 12:20:00,55.94,55.95,55.87,55.91,90100.0,36.3623,36.3688,36.3167,36.3428,90100.0
2012-10-23 12:25:00,55.91,55.91,55.87,55.89,21700.0,36.3428,36.3428,36.3167,36.3297,21700.0
2012-10-23 12:30:00,55.88,55.9,55.88,55.9,27500.0,36.3232,36.3362,36.3232,36.3362,27500.0
2012-10-23 12:35:00,55.89,55.9,55.84,55.85,104500.0,36.3297,36.3362,36.2972,36.3037,104500.0
2012-10-23 12:40:00,55.85,55.93,55.85,55.93,54100.0,36.3037,36.3558,36.3037,36.3558,54100.0
2012-10-23 12:45:00,55.92,55.95,55.91,55.95,45500.0,36.3493,36.3688,36.3428,36.3688,45500.0
2012-10-23 12:50:00,55.94,55.95,55.91,55.93,32300.0,36.3623,36.3688,36.3428,36.3558,32300.0
2012-10-23 12:55:00,55.93,55.98,55.92,55.97,43600.0,36.3558,36.3883,36.3493,36.3818,43600.0
2012-10-23 13:00:00,55.97,56.03,55.95,56.02,38200.0,36.3818,36.4208,36.3688,36.4143,38200.0
2012-10-23 13:05:00,56.01,56.04,55.99,56.04,42800.0,36.4078,36.4273,36.3948,36.4273,42800.0
2012-10-23 13:10:00,56.04,56.09,56.01,56.04,46700.0,36.4273,36.4598,36.4078,36.4273,46700.0
2012-10-23 13:15:00,56.05,56.1,55.99,56.01,98800.0,36.4338,36.4663,36.3948,36.4078,98800.0
2012-10-23 13:20:00,56.01,56.05,56.0,56.04,72500.0,36.4078,36.4338,36.4013,36.4273,72500.0
2012-10-23 13:25:00,56.05,56.07,56.04,56.06,31300.0,36.4338,36.4468,36.4273,36.4403,31300.0
2012-10-23 13:30:00,56.06,56.08,56.05,56.08,45600.0,36.4403,36.4533,36.4338,36.4533,45600.0
2012-10-23 13:35:00,56.08,56.08,56.02,56.03,49500.0,36.4533,36.4533,36.4143,36.4208,49500.0
2012-10-23 13:40:00,56.03,56.03,55.99,56.0,54200.0,36.4208,36.4208,36.3948,36.4013,54200.0
2012-10-23 13:45:00,56.0,56.0,55.94,55.98,41100.0,36.4013,36.4013,36.3623,36.3883,41100.0
2012-10-23 13:50:00,55.98,56.02,55.96,56.02,38300.0,36.3883,36.4143,36.3753,36.4143,38300.0
2012-10-23 13:55:00,56.02,56.06,55.97,56.05,57700.0,36.4143,36.4403,36.3818,36.4338,57700.0
2012-10-23 14:00:00,56.05,56.12,56.05,56.09,51200.0,36.4338,36.4793,36.4338,36.4598,51200.0
2012-10-23 14:05:00,56.09,56.09,56.02,56.03,62500.0,36.4598,36.4598,36.4143,36.4208,62500.0
2012-10-23 14:10:00,56.03,56.06,55.93,55.94,81700.0,36.4208,36.4403,36.3558,36.3623,81700.0
2012-10-23 14:15:00,55.94,56.02,55.94,56.01,50200.0,36.3623,36.4143,36.3623,36.4078,50200.0
2012-10-23 14:20:00,56.02,56.03,55.98,56.03,35100.0,36.4143,36.4208,36.3883,36.4208,35100.0
2012-10-23 14:25:00,56.04,56.08,56.02,56.06,49200.0,36.4273,36.4533,36.4143,36.4403,49200.0
2012-10-23 14:30:00,56.06,56.07,56.02,56.03,36400.0,36.4403,36.4468,36.4143,36.4208,36400.0
2012-10-23 14:35:00,56.03,56.14,56.02,56.13,49700.0,36.4208,36.4923,36.4143,36.4858,49700.0
2012-10-23 14:40:00,56.13,56.16,56.12,56.13,51400.0,36.4858,36.5053,36.4793,36.4858,51400.0
2012-10-23 14:45:00,56.14,56.23,56.14,56.23,72800.0,36.4923,36.5508,36.4923,36.5508,72800.0
2012-10-23 14:50:00,56.23,56.23,56.18,56.2,61700.0,36.5508,36.5508,36.5183,36.5313,61700.0
2012-10-23 14:55:00,56.21,56.25,56.2,56.24,59800.0,36.5378,36.5638,36.5313,36.5573,59800.0
2012-10-23 15:00:00,56.24,56.33,56.24,56.25,82600.0,36.5573,36.6158,36.5573,36.5638,82600.0
2012-10-23 15:05:00,56.26,56.28,56.23,56.25,52900.0,36.5703,36.5833,36.5508,36.5638,52900.0
2012-10-23 15:10:00,56.25,56.27,56.2,56.2,69500.0,36.5638,36.5768,36.5313,36.5313,69500.0
2012-10-23 15:15:00,56.21,56.23,56.18,56.18,55900.0,36.5378,36.5508,36.5183,36.5183,55900.0
2012-10-23 15:20:00,56.19,56.22,56.18,56.2,52400.0,36.5248,36.5443,36.5183,36.5313,52400.0
2012-10-23 15:25:00,56.2,56.21,56.11,56.12,66900.0,36.5313,36.5378,36.4728,36.4793,66900.0
2012-10-23 15:30:00,56.11,56.14,56.0,56.02,117600.0,36.4728,36.4923,36.4013,36.4143,117600.0
2012-10-23 15:35:00,56.03,56.05,56.0,56.01,97900.0,36.4208,36.4338,36.4013,36.4078,97900.0
2012-10-23 15:40:00,56.0,56.02,55.96,55.98,91400.0,36.4013,36.4143,36.3753,36.3883,91400.0
2012-10-23 15:45:00,55.98,56.02,55.96,55.99,147000.0,36.3883,36.4143,36.3753,36.3948,147000.0
2012-10-23 15:50:00,55.99,56.07,55.99,56.07,126100.0,36.3948,36.4468,36.3948,36.4468,126100.0
2012-10-23 15:55:00,56.07,56.14,56.06,56.06,319200.0,36.4468,36.4923,36.4403,36.4403,319200.0
2012-10-24 09:30:00,56.08,56.24,55.89,56.21,213800.0,36.4533,36.5573,36.3297,36.5378,213800.0
2012-10-24 09:35:00,56.22,56.25,56.12,56.21,70600.0,36.5443,36.5638,36.4793,36.5378,70600.0
2012-10-24 09:40:00,56.19,56.19,56.0,56.09,77600.0,36.5248,36.5248,36.4013,36.4598,77600.0
2012-10-24 09:45:00,56.08,56.11,55.93,55.98,72400.0,36.4533,36.4728,36.3558,36.3883,72400.0
2012-10-24 09:50:00,55.96,56.0,55.93,55.94,57800.0,36.3753,36.4013,36.3558,36.3623,57800.0
2012-10-24 09:55:00,55.94,55.99,55.91,55.96,77900.0,36.3623,36.3948,36.3428,36.3753,77900.0
2012-10-24 10:00:00,55.96,56.0,55.86,55.86,84800.0,36.3753,36.4013,36.3102,36.3102,84800.0
2012-10-24 10:05:00,55.86,55.88,55.83,55.84,99500.0,36.3102,36.3232,36.2907,36.2972,99500.0
2012-10-24 10:10:00,55.83,55.89,55.81,55.86,86700.0,36.2907,36.3297,36.2777,36.3102,86700.0
2012-10-24 10:15:00,55.86,55.96,55.86,55.9,71300.0,36.3102,36.3753,36.3102,36.3362,71300.0
2012-10-24 10:20:00,55.89,55.95,55.88,55.93,50600.0,36.3297,36.3688,36.3232,36.3558,50600.0
2012-10-24 10:25:00,55.93,56.04,55.91,55.94,73800.0,36.3558,36.4273,36.3428,36.3623,73800.0
2012-10-24 10:30:00,55.94,56.06,55.87,55.99,114400.0,36.3623,36.4403,36.3167,36.3948,114400.0
2012-10-24 10:35:00,56.0,56.03,55.91,55.93,64900.0,36.4013,36.4208,36.3428,36.3558,64900.0
2012-10-24 10:40:00,55.93,55.97,55.91,55.95,40200.0,36.3558,36.3818,36.3428,36.3688,40200.0
2012-10-24 10:45:00,55.94,56.01,55.94,55.99,45900.0,36.3623,36.4078,36.3623,36.3948,45900.0
2012-10-24 10:50:00,55.98,56.02,55.96,56.0,35100.0,36.3883,36.4143,36.3753,36.4013,35100.0
2012-10-24 10:55:00,56.0,56.05,56.0,56.03,52000.0,36.4013,36.4338,36.4013,36.4208,52000.0
2012-10-24 11:00:00,56.03,56.1,56.03,56.08,36000.0,36.4208,36.4663,36.4208,36.4533,36000.0
2012-10-24 11:05:00,56.07,56.09,56.01,56.05,50400.0,36.4468,36.4598,36.4078,36.4338,50400.0
2012-10-24 11:10:00,56.04,56.08,56.02,56.03,36900.0,36.4273,36.4533,36.4143,36.4208,36900.0
2012-10-24 11:15:00,56.03,56.05,56.0,56.0,37400.0,36.4208,36.4338,36.4013,36.4013,37400.0
2012-10-24 11:20:00,56.01,56.03,55.98,56.02,34700.0,36.4078,36.4208,36.3883,36.4143,34700.0
2012-10-24 11:25:00,56.02,56.04,55.99,56.04,34600.0,36.4143,36.4273,36.3948,36.4273,34600.0
2012-10-24 11:30:00,56.04,56.08,56.03,56.07,68900.0,36.4273,36.4533,36.4208,36.4468,68900.0
2012-10-24 11:35:00,56.07,56.08,56.05,56.06,81400.0,36.4468,36.4533,36.4338,36.4403,81400.0
2012-10-24 11:40:00,56.07,56.15,56.05,56.14,70600.0,36.4468,36.4988,36.4338,36.4923,70600.0
2012-10-24 11:45:00,56.13,56.16,56.1,56.15,84700.0,36.4858,36.5053,36.4663,36.4988,84700.0
2012-10-24 11:50:00,56.15,56.17,56.15,56.16,39100.0,36.4988,36.5118,36.4988,36.5053,39100.0
2012-10-24 11:55:00,56.16,56.17,56.13,56.16,35100.0,36.5053,36.5118,36.4858,36.5053,35100.0
2012-10-24 12:00:00,56.16,56.2,56.14,56.19,62300.0,36.5053,36.5313,36.4923,36.5248,62300.0
2012-10-24 12:05:00,56.18,56.21,56.17,56.21,54300.0,36.5183,36.5378,36.5118,36.5378,54300.0
2012-10-24 12:10:00,56.21,56.34,56.2,56.33,92500.0,36.5378,36.6223,36.5313,36.6158,92500.0
2012-10-24 12:15:00,56.33,56.34,56.24,56.26,64700.0,36.6158,36.6223,36.5573,36.5703,64700.0
2012-10-24 12:20:00,56.25,56.28,56.21,56.23,114600.0,36.5638,36.5833,36.5378,36.5508,114600.0
2012-10-24 12:25:00,56.24,56.28,56.23,56.27,41900.0,36.5573,36.5833,36.5508,36.5768,41900.0
2012-10-24 12:30:00,56.26,56.34,56.26,56.33,55500.0,36.5703,36.6223,36.5703,36.6158,55500.0
2012-10-24 12:35:00,56.33,56.37,56.32,56.36,92600.0,36.6158,36.6418,36.6093,36.6353,92600.0
2012-10-24 12:40:00,56.36,56.39,56.31,56.38,80200.0,36.6353,36.6548,36.6028,36.6483,80200.0
2012-10-24 12:45:00,56.38,56.39,56.34,56.36,60900.0,36.6483,36.6548,36.6223,36.6353,60900.0
2012-10-24 12:50:00,56.36,56.41,56.34,56.39,113600.0,36.6353,36.6678,36.6223,36.6548,113600.0
2012-10-24 12:55:00,56.39,56.41,56.33,56.34,68400.0,36.6548,36.6678,36.6158,36.6223,68400.0
2012-10-24 13:00:00,56.34,56.37,56.31,56.31,54600.0,36.6223,36.6418,36.6028,36.6028,54600.0
2012-10-24 13:05:00,56.3,56.33,56.29,56.32,40400.0,36.5963,36.6158,36.5898,36.6093,40400.0
2012-10-24 13:10:00,56.32,56.35,56.29,56.29,43800.0,36.6093,36.6288,36.5898,36.5898,43800.0
2012-10-24 13:15:00,56.3,56.31,56.25,56.27,41300.0,36.5963,36.6028,36.5638,36.5768,41300.0
2012-10-24 13:20:00,56.27,56.3,56.24,56.25,62000.0,36.5768,36.5963,36.5573,36.5638,62000.0
2012-10-24 13:25:00,56.25,56.31,56.24,56.29,61900.0,36.5638,36.6028,36.5573,36.5898,61900.0
2012-10-24 13:30:00,56.28,56.32,56.26,56.26,60500.0,36.5833,36.6093,36.5703,36.5703,60500.0
2012-10-24 13:35:00,56.26,56.34,56.26,56.32,46300.0,36.5703,36.6223,36.5703,36.6093,46300.0
2012-10-24 13:40:00,56.32,56.33,56.3,56.31,24600.0,36.6093,36.6158,36.5963,36.6028,24600.0
2012-10-24 13:45:00,56.31,56.4,56.3,56.39,47400.0,36.6028,36.6613,36.5963,36.6548,47400.0
2012-10-24 13:50:00,56.38,56.41,56.37,56.39,37200.0,36.6483,36.6678,36.6418,36.6548,37200.0
2012-10-24 13:55:00,56.39,56.43,56.39,56.41,45100.0,36.6548,36.6808,36.6548,36.6678,45100.0
2012-10-24 14:00:00,56.41,56.42,56.4,56.41,42700.0,36.6678,36.6743,36.6613,36.6678,42700.0
2012-10-24 14:05:00,56.41,56.42,56.38,56.38,126100.0,36.6678,36.6743,36.6483,36.6483,126100.0
2012-10-24 14:10:00,56.38,56.39,56.32,56.38,98200.0,36.6483,36.6548,36.6093,36.6483,98200.0
2012-10-24 14:15:00,56.38,56.39,56.1,56.27,247100.0,36.6483,36.6548,36.4663,36.5768,247100.0
2012-10-24 14:20:00,56.26,56.3,56.14,56.19,102100.0,36.5703,36.5963,36.4923,36.5248,102100.0
2012-10-24 14:25:00,56.19,56.36,56.19,56.35,70200.0,36.5248,36.6353,36.5248,36.6288,70200.0
2012-10-24 14:30:00,56.35,56.37,56.27,56.29,88700.0,36.6288,36.6418,36.5768,36.5898,88700.0
2012-10-24 14:35:00,56.29,56.34,56.24,56.25,39700.0,36.5898,36.6223,36.5573,36.5638,39700.0
2012-10-24 14:40:00,56.24,56.27,56.2,56.25,58000.0,36.5573,36.5768,36.5313,36.5638,58000.0
2012-10-24 14:45:00,56.24,56.29,56.14,56.15,58300.0,36.5573,36.5898,36.4923,36.4988,58300.0
2012-10-24 14:50:00,56.15,56.2,56.11,56.13,60200.0,36.4988,36.5313,36.4728,36.4858,60200.0
2012-10-24 14:55:00,56.14,56.18,56.11,56.12,61200.0,36.4923,36.5183,36.4728,36.4793,61200.0
2012-10-24 15:00:00,56.13,56.17,56.02,56.04,99200.0,36.4858,36.5118,36.4143,36.4273,99200.0
2012-10-24 15:05:00,56.05,56.05,56.0,56.04,94300.0,36.4338,36.4338,36.4013,36.4273,94300.0
2012-10-24 15:10:00,56.05,56.05,55.98,56.0,99900.0,36.4338,36.4338,36.3883,36.4013,99900.0
2012-10-24 15:15:00,56.0,56.04,55.98,56.03,113900.0,36.4013,36.4273,36.3883,36.4208,113900.0
2012-10-24 15:20:00,56.02,56.05,55.96,56.02,127600.0,36.4143,36.4338,36.3753,36.4143,127600.0
2012-10-24 15:25:00,56.01,56.08,55.99,56.07,101400.0,36.4078,36.4533,36.3948,36.4468,101400.0
2012-10-24 15:30:00,56.08,56.08,55.98,55.99,100900.0,36.4533,36.4533,36.3883,36.3948,100900.0
2012-10-24 15:35:00,55.98,56.02,55.92,55.92,108600.0,36.3883,36.4143,36.3493,36.3493,108600.0
2012-10-24 15:40:00,55.92,55.93,55.85,55.86,100700.0,36.3493,36.3558,36.3037,36.3102,100700.0
2012-10-24 15:45:00,55.86,55.94,55.85,55.9,131700.0,36.3102,36.3623,36.3037,36.3362,131700.0
2012-10-24 15:50:00,55.9,55.98,55.89,55.97,210200.0,36.3362,36.3883,36.3297,36.3818,210200.0
2012-10-24 15:55:00,55.97,55.99,55.92,55.96,326100.0,36.3818,36.3948,36.3493,36.3753,326100.0
2012-10-25 09:30:00,56.71,57.0,56.65,56.97,341600.0,36.8628,37.0513,36.8238,37.0318,341600.0
2012-10-25 09:35:00,56.95,56.98,56.8,56.93,115500.0,37.0188,37.0383,36.9213,37.0058,115500.0
2012-10-25 09:40:00,56.91,57.02,56.88,56.97,172100.0,36.9928,37.0643,36.9733,37.0318,172100.0
2012-10-25 09:45:00,56.97,56.99,56.84,56.95,195300.0,37.0318,37.0448,36.9473,37.0188,195300.0
2012-10-25 09:50:00,56.95,57.0,56.94,56.97,161900.0,37.0188,37.0513,37.0123,37.0318,161900.0
2012-10-25 09:55:00,56.99,57.26,56.96,57.16,323600.0,37.0448,37.2203,37.0253,37.1553,323600.0
2012-10-25 10:00:00,57.16,57.19,57.03,57.12,312900.0,37.1553,37.1748,37.0708,37.1293,312900.0
2012-10-25 10:05:00,57.12,57.32,57.12,57.26,151600.0,37.1293,37.2593,37.1293,37.2203,151600.0
2012-10-25 10:10:00,57.26,57.53,57.22,57.38,252100.0,37.2203,37.3958,37.1943,37.2983,252100.0
2012-10-25 10:15:00,57.38,57.38,57.29,57.34,171700.0,37.2983,37.2983,37.2398,37.2723,171700.0
2012-10-25 10:20:00,57.32,57.35,57.21,57.23,137900.0,37.2593,37.2788,37.1878,37.2008,137900.0
2012-10-25 10:25:00,57.23,57.23,57.09,57.1,100900.0,37.2008,37.2008,37.1098,37.1163,100900.0
2012-10-25 10:30:00,57.11,57.15,56.97,57.15,118600.0,37.1228,37.1488,37.0318,37.1488,118600.0
2012-10-25 10:35:00,57.16,57.16,56.98,57.05,111300.0,37.1553,37.1553,37.0383,37.0838,111300.0
2012-10-25 10:40:00,57.05,57.27,57.04,57.22,84100.0,37.0838,37.2268,37.0773,37.1943,84100.0
2012-10-25 10:45:00,57.23,57.23,57.11,57.16,97700.0,37.2008,37.2008,37.1228,37.1553,97700.0
2012-10-25 10:50:00,57.15,57.22,57.04,57.05,216400.0,37.1488,37.1943,37.0773,37.0838,216400.0
2012-10-25 10:55:00,57.05,57.08,57.0,57.03,83400.0,37.0838,37.1033,37.0513,37.0708,83400.0
2012-10-25 11:00:00,57.02,57.13,56.99,57.1,147600.0,37.0643,37.1358,37.0448,37.1163,147600.0
2012-10-25 11:05:00,57.1,57.17,57.09,57.17,87300.0,37.1163,37.1618,37.1098,37.1618,87300.0
2012-10-25 11:10:00,57.16,57.17,57.09,57.16,64400.0,37.1553,37.1618,37.1098,37.1553,64400.0
2012-10-25 11:15:00,57.16,57.22,57.1,57.1,64600.0,37.1553,37.1943,37.1163,37.1163,64600.0
2012-10-25 11:20:00,57.1,57.11,57.03,57.04,62400.0,37.1163,37.1228,37.0708,37.0773,62400.0
2012-10-25 11:25:00,57.04,57.08,56.98,57.02,113400.0,37.0773,37.1033,37.0383,37.0643,113400.0
2012-10-25 11:30:00,57.03,57.14,57.02,57.1,40100.0,37.0708,37.1423,37.0643,37.1163,40100.0
2012-10-25 11:35:00,57.11,57.11,57.0,57.03,75000.0,37.1228,37.1228,37.0513,37.0708,75000.0
2012-10-25 11:40:00,57.02,57.07,57.0,57.05,22800.0,37.0643,37.0968,37.0513,37.0838,22800.0
2012-10-25 11:45:00,57.05,57.06,56.98,56.98,68500.0,37.0838,37.0903,37.0383,37.0383,68500.0
2012-10-25 11:50:00,56.98,57.0,56.9,56.92,113200.0,37.0383,37.0513,36.9863,36.9993,113200.0
2012-10-25 11:55:00,56.92,57.0,56.9,56.99,58300.0,36.9993,37.0513,36.9863,37.0448,58300.0
2012-10-25 12:00:00,56.99,57.08,56.99,57.03,33000.0,37.0448,37.1033,37.0448,37.0708,33000.0
2012-10-25 12:05:00,57.03,57.08,56.96,57.07,52900.0,37.0708,37.1033,37.0253,37.0968,52900.0
2012-10-25 12:10:00,57.07,57.1,57.03,57.05,26800.0,37.0968,37.1163,37.0708,37.0838,26800.0
2012-10-25 12:15:00,57.05,57.06,57.02,57.05,30500.0,37.0838,37.0903,37.0643,37.0838,30500.0
2012-10-25 12:20:00,57.05,57.1,57.05,57.08,22800.0,37.0838,37.1163,37.0838,37.1033,22800.0
2012-10-25 12:25:00,57.07,57.1,57.04,57.07,22000.0,37.0968,37.1163,37.0773,37.0968,22000.0
2012-10-25 12:30:00,57.07,57.08,56.92,57.02,41100.0,37.0968,37.1033,36.9993,37.0643,41100.0
2012-10-25 12:35:00,57.03,57.12,57.02,57.09,35700.0,37.0708,37.1293,37.0643,37.1098,35700.0
2012-10-25 12:40:00,57.1,57.11,57.04,57.07,23500.0,37.1163,37.1228,37.0773,37.0968,23500.0
2012-10-25 12:45:00,57.05,57.13,56.99,57.13,51300.0,37.0838,37.1358,37.0448,37.1358,51300.0
2012-10-25 12:50:00,57.13,57.15,57.03,57.06,38800.0,37.1358,37.1488,37.0708,37.0903,38800.0
2012-10-25 12:55:00,57.06,57.24,57.06,57.23,34900.0,37.0903,37.2073,37.0903,37.2008,34900.0
2012-10-25 13:00:00,57.23,57.29,57.22,57.22,56600.0,37.2008,37.2398,37.1943,37.1943,56600.0
2012-10-25 13:05:00,57.22,57.26,57.2,57.21,38600.0,37.1943,37.2203,37.1813,37.1878,38600.0
2012-10-25 13:10:00,57.21,57.27,57.2,57.26,38800.0,37.1878,37.2268,37.1813,37.2203,38800.0
2012-10-25 13:15:00,57.27,57.31,57.22,57.23,24800.0,37.2268,37.2528,37.1943,37.2008,24800.0
2012-10-25 13:20:00,57.24,57.31,57.23,57.31,16000.0,37.2073,37.2528,37.2008,37.2528,16000.0
2012-10-25 13:25:00,57.31,57.35,57.3,57.32,45400.0,37.2528,37.2788,37.2463,37.2593,45400.0
2012-10-25 13:30:00,57.33,57.33,57.18,57.18,19700.0,37.2658,37.2658,37.1683,37.1683,19700.0
2012-10-25 13:35:00,57.18,57.25,57.18,57.22,25800.0,37.1683,37.2138,37.1683,37.1943,25800.0
2012-10-25 13:40:00,57.22,57.22,56.76,56.77,333300.0,37.1943,37.1943,36.8953,36.9018,333300.0
2012-10-25 13:45:00,56.76,57.08,56.69,56.7,673700.0,36.8953,37.1033,36.8498,36.8563,673700.0
2012-10-25 13:50:00,56.71,56.87,56.69,56.78,192600.0,36.8628,36.9668,36.8498,36.9083,192600.0
2012-10-25 13:55:00,56.78,57.03,56.72,57.03,152100.0,36.9083,37.0708,36.8693,37.0708,152100.0
2012-10-25 14:00:00,57.03,57.15,56.93,56.94,147600.0,37.0708,37.1488,37.0058,37.0123,147600.0
2012-10-25 14:05:00,56.94,56.95,56.87,56.89,64300.0,37.0123,37.0188,36.9668,36.9798,64300.0
2012-10-25 14:10:00,56.89,56.93,56.86,56.86,57100.0,36.9798,37.0058,36.9603,36.9603,57100.0
2012-10-25 14:15:00,56.86,56.87,56.79,56.85,59900.0,36.9603,36.9668,36.9148,36.9538,59900.0
2012-10-25 14:20:00,56.84,56.93,56.81,56.93,40400.0,36.9473,37.0058,36.9278,37.0058,40400.0
2012-10-25 14:25:00,56.93,56.94,56.9,56.91,50500.0,37.0058,37.0123,36.9863,36.9928,50500.0
2012-10-25 14:30:00,56.92,57.0,56.91,56.96,54700.0,36.9993,37.0513,36.9928,37.0253,54700.0
2012-10-25 14:35:00,56.96,56.97,56.86,56.88,53500.0,37.0253,37.0318,36.9603,36.9733,53500.0
2012-10-25 14:40:00,56.89,56.95,56.89,56.95,45900.0,36.9798,37.0188,36.9798,37.0188,45900.0
2012-10-25 14:45:00,56.95,56.96,56.88,56.96,59000.0,37.0188,37.0253,36.9733,37.0253,59000.0
2012-10-25 14:50:00,56.96,57.02,56.94,56.98,64300.0,37.0253,37.0643,37.0123,37.0383,64300.0
2012-10-25 14:55:00,56.98,57.05,56.98,57.0,50500.0,37.0383,37.0838,37.0383,37.0513,50500.0
2012-10-25 15:00:00,57.0,57.05,57.0,57.02,31800.0,37.0513,37.0838,37.0513,37.0643,31800.0
2012-10-25 15:05:00,57.03,57.03,56.88,56.9,103700.0,37.0708,37.0708,36.9733,36.9863,103700.0
2012-10-25 15:10:00,56.9,56.99,56.9,56.98,40700.0,36.9863,37.0448,36.9863,37.0383,40700.0
2012-10-25 15:15:00,56.97,57.04,56.97,56.98,55400.0,37.0318,37.0773,37.0318,37.0383,55400.0
2012-10-25 15:20:00,56.98,56.99,56.93,56.95,61000.0,37.0383,37.0448,37.0058,37.0188,61000.0
2012-10-25 15:25:00,56.95,56.96,56.9,56.91,53600.0,37.0188,37.0253,36.9863,36.9928,53600.0
2012-10-25 15:30:00,56.91,56.93,56.86,56.92,82000.0,36.9928,37.0058,36.9603,36.9993,82000.0
2012-10-25 15:35:00,56.91,56.91,56.84,56.88,79800.0,36.9928,36.9928,36.9473,36.9733,79800.0
2012-10-25 15:40:00,56.88,56.93,56.87,56.92,90900.0,36.9733,37.0058,36.9668,36.9993,90900.0
2012-10-25 15:45:00,56.91,56.98,56.89,56.9,151700.0,36.9928,37.0383,36.9798,36.9863,151700.0
2012-10-25 15:50:00,56.89,56.95,56.89,56.92,103900.0,36.9798,37.0188,36.9798,36.9993,103900.0
2012-10-25 15:55:00,56.91,57.19,56.89,57.16,685500.0,36.9928,37.1748,36.9798,37.1553,685500.0
2012-10-26 09:30:00,57.01,57.36,57.0,57.04,177200.0,37.0578,37.2853,37.0513,37.0773,177200.0
2012-10-26 09:35:00,57.04,57.45,57.02,57.45,136400.0,37.0773,37.3438,37.0643,37.3438,136400.0
2012-10-26 09:40:00,57.43,57.54,57.38,57.49,147000.0,37.3308,37.4023,37.2983,37.3698,147000.0
2012-10-26 09:45:00,57.49,57.49,57.42,57.44,54500.0,37.3698,37.3698,37.3243,37.3373,54500.0
2012-10-26 09:50:00,57.45,57.48,57.31,57.33,42500.0,37.3438,37.3633,37.2528,37.2658,42500.0
2012-10-26 09:55:00,57.33,57.33,57.21,57.21,64900.0,37.2658,37.2658,37.1878,37.1878,64900.0
2012-10-26 10:00:00,57.21,57.38,57.11,57.37,86000.0,37.1878,37.2983,37.1228,37.2918,86000.0
2012-10-26 10:05:00,57.35,57.42,57.27,57.37,94100.0,37.2788,37.3243,37.2268,37.2918,94100.0
2012-10-26 10:10:00,57.37,57.49,57.28,57.48,78400.0,37.2918,37.3698,37.2333,37.3633,78400.0
2012-10-26 10:15:00,57.48,57.56,57.43,57.45,65500.0,37.3633,37.4153,37.3308,37.3438,65500.0
2012-10-26 10:20:00,57.46,57.48,57.36,57.39,57700.0,37.3503,37.3633,37.2853,37.3048,57700.0
2012-10-26 10:25:00,57.4,57.4,57.3,57.31,52700.0,37.3113,37.3113,37.2463,37.2528,52700.0
2012-10-26 10:30:00,57.31,57.36,57.27,57.33,50300.0,37.2528,37.2853,37.2268,37.2658,50300.0
2012-10-26 10:35:00,57.33,57.38,57.32,57.38,34900.0,37.2658,37.2983,37.2593,37.2983,34900.0
2012-10-26 10:40:00,57.38,57.42,57.35,57.39,33200.0,37.2983,37.3243,37.2788,37.3048,33200.0
2012-10-26 10:45:00,57.4,57.4,57.23,57.26,48600.0,37.3113,37.3113,37.2008,37.2203,48600.0
2012-10-26 10:50:00,57.26,57.27,57.12,57.19,63800.0,37.2203,37.2268,37.1293,37.1748,63800.0
2012-10-26 10:55:00,57.2,57.31,57.19,57.29,53400.0,37.1813,37.2528,37.1748,37.2398,53400.0
2012-10-26 11:00:00,57.29,57.3,57.23,57.25,27200.0,37.2398,37.2463,37.2008,37.2138,27200.0
2012-10-26 11:05:00,57.25,57.32,57.24,57.27,49500.0,37.2138,37.2593,37.2073,37.2268,49500.0
2012-10-26 11:10:00,57.28,57.3,57.21,57.29,51300.0,37.2333,37.2463,37.1878,37.2398,51300.0
2012-10-26 11:15:00,57.29,57.47,57.27,57.46,78200.0,37.2398,37.3568,37.2268,37.3503,78200.0
2012-10-26 11:20:00,57.47,57.49,57.41,57.46,84700.0,37.3568,37.3698,37.3178,37.3503,84700.0
2012-10-26 11:25:00,57.45,57.48,57.42,57.46,67200.0,37.3438,37.3633,37.3243,37.3503,67200.0
2012-10-26 11:30:00,57.45,57.48,57.38,57.38,38100.0,37.3438,37.3633,37.2983,37.2983,38100.0
2012-10-26 11:35:00,57.39,57.39,57.33,57.39,32600.0,37.3048,37.3048,37.2658,37.3048,32600.0
2012-10-26 11:40:00,57.4,57.4,57.3,57.33,44700.0,37.3113,37.3113,37.2463,37.2658,44700.0
2012-10-26 11:45:00,57.33,57.33,57.25,57.26,26700.0,37.2658,37.2658,37.2138,37.2203,26700.0
2012-10-26 11:50:00,57.26,57.29,57.21,57.23,28100.0,37.2203,37.2398,37.1878,37.2008,28100.0
2012-10-26 11:55:00,57.22,57.29,57.17,57.17,32700.0,37.1943,37.2398,37.1618,37.1618,32700.0
2012-10-26 12:00:00,57.16,57.22,57.1,57.16,49000.0,37.1553,37.1943,37.1163,37.1553,49000.0
2012-10-26 12:05:00,57.16,57.19,57.08,57.18,43000.0,37.1553,37.1748,37.1033,37.1683,43000.0
2012-10-26 12:10:00,57.19,57.24,57.18,57.22,31500.0,37.1748,37.2073,37.1683,37.1943,31500.0
2012-10-26 12:15:00,57.21,57.27,57.21,57.23,34500.0,37.1878,37.2268,37.1878,37.2008,34500.0
2012-10-26 12:20:00,57.23,57.23,57.19,57.21,27400.0,37.2008,37.2008,37.1748,37.1878,27400.0
2012-10-26 12:25:00,57.21,57.3,57.2,57.3,33700.0,37.1878,37.2463,37.1813,37.2463,33700.0
2012-10-26 12:30:00,57.29,57.3,57.13,57.17,69000.0,37.2398,37.2463,37.1358,37.1618,69000.0
2012-10-26 12:35:00,57.16,57.25,57.16,57.24,50600.0,37.1553,37.2138,37.1553,37.2073,50600.0
2012-10-26 12:40:00,57.23,57.35,57.23,57.29,83100.0,37.2008,37.2788,37.2008,37.2398,83100.0
2012-10-26 12:45:00,57.3,57.35,57.28,57.32,38200.0,37.2463,37.2788,37.2333,37.2593,38200.0
2012-10-26 12:50:00,57.31,57.35,57.25,57.25,52600.0,37.2528,37.2788,37.2138,37.2138,52600.0
2012-10-26 12:55:00,57.26,57.39,57.24,57.36,68300.0,37.2203,37.3048,37.2073,37.2853,68300.0
2012-10-26 13:00:00,57.35,57.43,57.33,57.37,62000.0,37.2788,37.3308,37.2658,37.2918,62000.0
2012-10-26 13:05:00,57.36,57.37,57.31,57.31,16500.0,37.2853,37.2918,37.2528,37.2528,16500.0
2012-10-26 13:10:00,57.31,57.4,57.3,57.35,44800.0,37.2528,37.3113,37.2463,37.2788,44800.0
2012-10-26 13:15:00,57.34,57.36,57.31,57.33,54300.0,37.2723,37.2853,37.2528,37.2658,54300.0
2012-10-26 13:20:00,57.32,57.32,57.24,57.28,24400.0,37.2593,37.2593,37.2073,37.2333,24400.0
2012-10-26 13:25:00,57.28,57.35,57.26,57.35,31100.0,37.2333,37.2788,37.2203,37.2788,31100.0
2012-10-26 13:30:00,57.35,57.49,57.33,57.45,48700.0,37.2788,37.3698,37.2658,37.3438,48700.0
2012-10-26 13:35:00,57.45,57.52,57.44,57.48,80400.0,37.3438,37.3893,37.3373,37.3633,80400.0
2012-10-26 13:40:00,57.48,57.5,57.42,57.48,42900.0,37.3633,37.3763,37.3243,37.3633,42900.0
2012-10-26 13:45:00,57.48,57.5,57.42,57.46,43600.0,37.3633,37.3763,37.3243,37.3503,43600.0
2012-10-26 13:50:00,57.46,57.46,57.39,57.43,28500.0,37.3503,37.3503,37.3048,37.3308,28500.0
2012-10-26 13:55:00,57.43,57.46,57.4,57.41,45700.0,37.3308,37.3503,37.3113,37.3178,45700.0
2012-10-26 14:00:00,57.41,57.41,57.37,57.38,26500.0,37.3178,37.3178,37.2918,37.2983,26500.0
2012-10-26 14:05:00,57.39,57.41,57.35,57.4,46200.0,37.3048,37.3178,37.2788,37.3113,46200.0
2012-10-26 14:10:00,57.39,57.4,57.34,57.35,38900.0,37.3048,37.3113,37.2723,37.2788,38900.0
2012-10-26 14:15:00,57.35,57.39,57.31,57.37,38200.0,37.2788,37.3048,37.2528,37.2918,38200.0
2012-10-26 14:20:00,57.37,57.38,57.32,57.34,55500.0,37.2918,37.2983,37.2593,37.2723,55500.0
2012-10-26 14:25:00,57.34,57.42,57.33,57.39,42500.0,37.2723,37.3243,37.2658,37.3048,42500.0
2012-10-26 14:30:00,57.38,57.5,57.38,57.47,59300.0,37.2983,37.3763,37.2983,37.3568,59300.0
2012-10-26 14:35:00,57.47,57.48,57.36,57.39,48900.0,37.3568,37.3633,37.2853,37.3048,48900.0
2012-10-26 14:40:00,57.39,57.39,57.31,57.34,116600.0,37.3048,37.3048,37.2528,37.2723,116600.0
2012-10-26 14:45:00,57.33,57.35,57.3,57.31,45900.0,37.2658,37.2788,37.2463,37.2528,45900.0
2012-10-26 14:50:00,57.32,57.37,57.3,57.35,44800.0,37.2593,37.2918,37.2463,37.2788,44800.0
2012-10-26 14:55:00,57.35,57.35,57.3,57.33,51200.0,37.2788,37.2788,37.2463,37.2658,51200.0
2012-10-26 15:00:00,57.32,57.38,57.31,57.37,34300.0,37.2593,37.2983,37.2528,37.2918,34300.0
2012-10-26 15:05:00,57.38,57.45,57.37,57.45,70100.0,37.2983,37.3438,37.2918,37.3438,70100.0
2012-10-26 15:10:00,57.46,57.57,57.45,57.57,89200.0,37.3503,37.4218,37.3438,37.4218,89200.0
2012-10-26 15:15:00,57.57,57.57,57.49,57.52,65300.0,37.4218,37.4218,37.3698,37.3893,65300.0
2012-10-26 15:20:00,57.52,57.52,57.47,57.49,36000.0,37.3893,37.3893,37.3568,37.3698,36000.0
2012-10-26 15:25:00,57.48,57.53,57.47,57.53,57300.0,37.3633,37.3958,37.3568,37.3958,57300.0
2012-10-26 15:30:00,57.52,57.57,57.5,57.52,144300.0,37.3893,37.4218,37.3763,37.3893,144300.0
2012-10-26 15:35:00,57.52,57.55,57.45,57.46,81500.0,37.3893,37.4088,37.3438,37.3503,81500.0
2012-10-26 15:40:00,57.46,57.52,57.45,57.51,108000.0,37.3503,37.3893,37.3438,37.3828,108000.0
2012-10-26 15:45:00,57.51,57.52,57.35,57.36,106800.0,37.3828,37.3893,37.2788,37.2853,106800.0
2012-10-26 15:50:00,57.35,57.46,57.32,57.45,192200.0,37.2788,37.3503,37.2593,37.3438,192200.0
2012-10-26 15:55:00,57.46,57.46,57.28,57.31,467000.0,37.3503,37.3503,37.2333,37.2528,467000.0
2012-10-31 09:30:00,57.66,57.83,57.5,57.79,233700.0,37.4803,37.5908,37.3763,37.5648,233700.0
2012-10-31 09:35:00,57.75,57.85,57.75,57.83,87600.0,37.5388,37.6038,37.5388,37.5908,87600.0
2012-10-31 09:40:00,57.83,57.83,57.68,57.75,69700.0,37.5908,37.5908,37.4933,37.5388,69700.0
2012-10-31 09:45:00,57.75,57.89,57.59,57.87,65500.0,37.5388,37.6298,37.4348,37.6168,65500.0
2012-10-31 09:50:00,57.87,57.9,57.8,57.8,49800.0,37.6168,37.6363,37.5713,37.5713,49800.0
2012-10-31 09:55:00,57.8,57.85,57.74,57.79,49600.0,37.5713,37.6038,37.5323,37.5648,49600.0
2012-10-31 10:00:00,57.79,57.82,57.69,57.75,60200.0,37.5648,37.5843,37.4998,37.5388,60200.0
2012-10-31 10:05:00,57.74,57.76,57.67,57.7,72400.0,37.5323,37.5453,37.4868,37.5063,72400.0
2012-10-31 10:10:00,57.72,57.74,57.63,57.68,128400.0,37.5193,37.5323,37.4608,37.4933,128400.0
2012-10-31 10:15:00,57.68,57.81,57.68,57.79,72000.0,37.4933,37.5778,37.4933,37.5648,72000.0
2012-10-31 10:20:00,57.79,57.82,57.77,57.82,43600.0,37.5648,37.5843,37.5518,37.5843,43600.0
2012-10-31 10:25:00,57.82,57.88,57.75,57.77,77200.0,37.5843,37.6233,37.5388,37.5518,77200.0
2012-10-31 10:30:00,57.77,57.8,57.7,57.73,132100.0,37.5518,37.5713,37.5063,37.5258,132100.0
2012-10-31 10:35:00,57.74,57.83,57.74,57.81,42100.0,37.5323,37.5908,37.5323,37.5778,42100.0
2012-10-31 10:40:00,57.8,57.8,57.71,57.72,60400.0,37.5713,37.5713,37.5128,37.5193,60400.0
2012-10-31 10:45:00,57.72,57.8,57.7,57.78,97100.0,37.5193,37.5713,37.5063,37.5583,97100.0
2012-10-31 10:50:00,57.78,57.8,57.74,57.8,58200.0,37.5583,37.5713,37.5323,37.5713,58200.0
2012-10-31 10:55:00,57.8,57.8,57.73,57.76,112900.0,37.5713,37.5713,37.5258,37.5453,112900.0
2012-10-31 11:00:00,57.75,57.76,57.68,57.69,105800.0,37.5388,37.5453,37.4933,37.4998,105800.0
2012-10-31 11:05:00,57.7,57.72,57.67,57.69,75100.0,37.5063,37.5193,37.4868,37.4998,75100.0
2012-10-31 11:10:00,57.69,57.72,57.67,57.72,60300.0,37.4998,37.5193,37.4868,37.5193,60300.0
2012-10-31 11:15:00,57.72,57.79,57.7,57.79,69100.0,37.5193,37.5648,37.5063,37.5648,69100.0
2012-10-31 11:20:00,57.78,57.83,57.75,57.82,48700.0,37.5583,37.5908,37.5388,37.5843,48700.0
2012-10-31 11:25:00,57.82,57.82,57.75,57.77,49400.0,37.5843,37.5843,37.5388,37.5518,49400.0
2012-10-31 11:30:00,57.78,57.82,57.74,57.76,42300.0,37.5583,37.5843,37.5323,37.5453,42300.0
2012-10-31 11:35:00,57.77,57.78,57.73,57.78,51500.0,37.5518,37.5583,37.5258,37.5583,51500.0
2012-10-31 11:40:00,57.78,57.82,57.72,57.77,47800.0,37.5583,37.5843,37.5193,37.5518,47800.0
2012-10-31 11:45:00,57.77,57.8,57.75,57.77,49900.0,37.5518,37.5713,37.5388,37.5518,49900.0
2012-10-31 11:50:00,57.77,57.8,57.74,57.79,54000.0,37.5518,37.5713,37.5323,37.5648,54000.0
2012-10-31 11:55:00,57.78,57.8,57.75,57.77,68200.0,37.5583,37.5713,37.5388,37.5518,68200.0
2012-10-31 12:00:00,57.76,57.79,57.73,57.77,135900.0,37.5453,37.5648,37.5258,37.5518,135900.0
2012-10-31 12:05:00,57.76,57.78,57.73,57.76,43700.0,37.5453,37.5583,37.5258,37.5453,43700.0
2012-10-31 12:10:00,57.75,57.8,57.74,57.8,44600.0,37.5388,37.5713,37.5323,37.5713,44600.0
2012-10-31 12:15:00,57.79,57.81,57.74,57.79,104300.0,37.5648,37.5778,37.5323,37.5648,104300.0
2012-10-31 12:20:00,57.79,57.81,57.72,57.73,59400.0,37.5648,37.5778,37.5193,37.5258,59400.0
2012-10-31 12:25:00,57.72,57.74,57.64,57.68,93600.0,37.5193,37.5323,37.4673,37.4933,93600.0
2012-10-31 12:30:00,57.67,57.72,57.64,57.7,109700.0,37.4868,37.5193,37.4673,37.5063,109700.0
2012-10-31 12:35:00,57.7,57.74,57.66,57.7,75500.0,37.5063,37.5323,37.4803,37.5063,75500.0
2012-10-31 12:40:00,57.69,57.7,57.61,57.64,55400.0,37.4998,37.5063,37.4478,37.4673,55400.0
2012-10-31 12:45:00,57.65,57.71,57.62,57.68,40800.0,37.4738,37.5128,37.4543,37.4933,40800.0
2012-10-31 12:50:00,57.68,57.73,57.67,57.7,45300.0,37.4933,37.5258,37.4868,37.5063,45300.0
2012-10-31 12:55:00,57.7,57.75,57.7,57.75,37700.0,37.5063,37.5388,37.5063,37.5388,37700.0
2012-10-31 13:00:00,57.75,57.76,57.7,57.72,27700.0,37.5388,37.5453,37.5063,37.5193,27700.0
2012-10-31 13:05:00,57.72,57.74,57.66,57.7,36400.0,37.5193,37.5323,37.4803,37.5063,36400.0
2012-10-31 13:10:00,57.7,57.71,57.66,57.71,20700.0,37.5063,37.5128,37.4803,37.5128,20700.0
2012-10-31 13:15:00,57.7,57.71,57.67,57.69,33400.0,37.5063,37.5128,37.4868,37.4998,33400.0
2012-10-31 13:20:00,57.69,57.7,57.66,57.66,31000.0,37.4998,37.5063,37.4803,37.4803,31000.0
2012-10-31 13:25:00,57.65,57.7,57.64,57.66,28200.0,37.4738,37.5063,37.4673,37.4803,28200.0
2012-10-31 13:30:00,57.66,57.7,57.63,57.65,28900.0,37.4803,37.5063,37.4608,37.4738,28900.0
2012-10-31 13:35:00,57.65,57.69,57.64,57.67,35300.0,37.4738,37.4998,37.4673,37.4868,35300.0
2012-10-31 13:40:00,57.68,57.69,57.64,57.65,34000.0,37.4933,37.4998,37.4673,37.4738,34000.0
2012-10-31 13:45:00,57.65,57.67,57.62,57.63,31000.0,37.4738,37.4868,37.4543,37.4608,31000.0
2012-10-31 13:50:00,57.63,57.67,57.63,57.66,28100.0,37.4608,37.4868,37.4608,37.4803,28100.0
2012-10-31 13:55:00,57.65,57.71,57.63,57.7,40900.0,37.4738,37.5128,37.4608,37.5063,40900.0
2012-10-31 14:00:00,57.69,57.72,57.65,57.7,48300.0,37.4998,37.5193,37.4738,37.5063,48300.0
2012-10-31 14:05:00,57.7,57.73,57.65,57.66,61500.0,37.5063,37.5258,37.4738,37.4803,61500.0
2012-10-31 14:10:00,57.66,57.69,57.63,57.63,90600.0,37.4803,37.4998,37.4608,37.4608,90600.0
2012-10-31 14:15:00,57.64,57.7,57.62,57.7,35600.0,37.4673,37.5063,37.4543,37.5063,35600.0
2012-10-31 14:20:00,57.7,57.72,57.66,57.66,37300.0,37.5063,37.5193,37.4803,37.4803,37300.0
2012-10-31 14:25:00,57.66,57.69,57.64,57.67,26600.0,37.4803,37.4998,37.4673,37.4868,26600.0
2012-10-31 14:30:00,57.67,57.7,57.66,57.69,33600.0,37.4868,37.5063,37.4803,37.4998,33600.0
2012-10-31 14:35:00,57.68,57.72,57.65,57.7,47300.0,37.4933,37.5193,37.4738,37.5063,47300.0
2012-10-31 14:40:00,57.71,57.71,57.63,57.69,40100.0,37.5128,37.5128,37.4608,37.4998,40100.0
2012-10-31 14:45:00,57.69,57.71,57.64,57.65,77200.0,37.4998,37.5128,37.4673,37.4738,77200.0
2012-10-31 14:50:00,57.66,57.66,57.63,57.63,45100.0,37.4803,37.4803,37.4608,37.4608,45100.0
2012-10-31 14:55:00,57.63,57.63,57.59,57.61,88300.0,37.4608,37.4608,37.4348,37.4478,88300.0
2012-10-31 15:00:00,57.6,57.65,57.56,57.65,116700.0,37.4413,37.4738,37.4153,37.4738,116700.0
2012-10-31 15:05:00,57.65,57.73,57.64,57.68,70300.0,37.4738,37.5258,37.4673,37.4933,70300.0
2012-10-31 15:10:00,57.67,57.79,57.66,57.77,67400.0,37.4868,37.5648,37.4803,37.5518,67400.0
2012-10-31 15:15:00,57.77,57.81,57.76,57.76,90000.0,37.5518,37.5778,37.5453,37.5453,90000.0
2012-10-31 15:20:00,57.76,57.81,57.73,57.76,75300.0,37.5453,37.5778,37.5258,37.5453,75300.0
2012-10-31 15:25:00,57.77,57.87,57.76,57.85,88700.0,37.5518,37.6168,37.5453,37.6038,88700.0
2012-10-31 15:30:00,57.86,57.86,57.81,57.84,94400.0,37.6103,37.6103,37.5778,37.5973,94400.0
2012-10-31 15:35:00,57.84,57.9,57.82,57.89,101700.0,37.5973,37.6363,37.5843,37.6298,101700.0
2012-10-31 15:40:00,57.88,57.89,57.81,57.87,86600.0,37.6233,37.6298,37.5778,37.6168,86600.0
2012-10-31 15:45:00,57.86,57.89,57.79,57.86,133000.0,37.6103,37.6298,37.5648,37.6103,133000.0
2012-10-31 15:50:00,57.86,57.9,57.82,57.84,146000.0,37.6103,37.6363,37.5843,37.5973,146000.0
2012-10-31 15:55:00,57.85,57.92,57.83,57.85,221400.0,37.6038,37.6493,37.5908,37.6038,221400.0
2012-11-01 09:30:00,58.0,58.17,57.92,58.04,191500.0,37.7013,37.8118,37.6493,37.7273,191500.0
2012-11-01 09:35:00,58.03,58.1,58.01,58.1,88400.0,37.7208,37.7663,37.7078,37.7663,88400.0
2012-11-01 09:40:00,58.1,58.13,58.03,58.07,63700.0,37.7663,37.7858,37.7208,37.7468,63700.0
2012-11-01 09:45:00,58.07,58.18,58.07,58.17,64600.0,37.7468,37.8183,37.7468,37.8118,64600.0
2012-11-01 09:50:00,58.16,58.22,58.14,58.2,87200.0,37.8053,37.8443,37.7923,37.8313,87200.0
2012-11-01 09:55:00,58.19,58.26,58.17,58.23,69000.0,37.8248,37.8703,37.8118,37.8508,69000.0
2012-11-01 10:00:00,58.23,58.36,58.21,58.33,130800.0,37.8508,37.9353,37.8378,37.9158,130800.0
2012-11-01 10:05:00,58.32,58.39,58.31,58.37,132700.0,37.9093,37.9548,37.9028,37.9418,132700.0
2012-11-01 10:10:00,58.37,58.44,58.36,58.4,80500.0,37.9418,37.9873,37.9353,37.9613,80500.0
2012-11-01 10:15:00,58.41,58.45,58.39,58.4,123000.0,37.9678,37.9938,37.9548,37.9613,123000.0
2012-11-01 10:20:00,58.41,58.42,58.36,58.37,42700.0,37.9678,37.9743,37.9353,37.9418,42700.0
2012-11-01 10:25:00,58.37,58.37,58.24,58.24,77700.0,37.9418,37.9418,37.8573,37.8573,77700.0
2012-11-01 10:30:00,58.24,58.29,58.22,58.24,105500.0,37.8573,37.8898,37.8443,37.8573,105500.0
2012-11-01 10:35:00,58.24,58.24,58.17,58.2,85000.0,37.8573,37.8573,37.8118,37.8313,85000.0
2012-11-01 10:40:00,58.21,58.32,58.2,58.24,82400.0,37.8378,37.9093,37.8313,37.8573,82400.0
2012-11-01 10:45:00,58.24,58.28,58.23,58.25,53900.0,37.8573,37.8833,37.8508,37.8638,53900.0
2012-11-01 10:50:00,58.25,58.26,58.21,58.24,56800.0,37.8638,37.8703,37.8378,37.8573,56800.0
2012-11-01 10:55:00,58.24,58.29,58.24,58.26,40500.0,37.8573,37.8898,37.8573,37.8703,40500.0
2012-11-01 11:00:00,58.26,58.27,58.19,58.21,57800.0,37.8703,37.8768,37.8248,37.8378,57800.0
2012-11-01 11:05:00,58.21,58.32,58.2,58.3,86000.0,37.8378,37.9093,37.8313,37.8963,86000.0
2012-11-01 11:10:00,58.3,58.38,58.29,58.35,112900.0,37.8963,37.9483,37.8898,37.9288,112900.0
2012-11-01 11:15:00,58.35,58.37,58.27,58.27,84100.0,37.9288,37.9418,37.8768,37.8768,84100.0
2012-11-01 11:20:00,58.27,58.28,58.22,58.25,72800.0,37.8768,37.8833,37.8443,37.8638,72800.0
2012-11-01 11:25:00,58.25,58.25,58.22,58.24,59600.0,37.8638,37.8638,37.8443,37.8573,59600.0
2012-11-01 11:30:00,58.24,58.25,58.21,58.25,47600.0,37.8573,37.8638,37.8378,37.8638,47600.0
2012-11-01 11:35:00,58.25,58.27,58.21,58.24,43000.0,37.8638,37.8768,37.8378,37.8573,43000.0
2012-11-01 11:40:00,58.23,58.25,58.22,58.24,44900.0,37.8508,37.8638,37.8443,37.8573,44900.0
2012-11-01 11:45:00,58.24,58.26,58.2,58.22,84200.0,37.8573,37.8703,37.8313,37.8443,84200.0
2012-11-01 11:50:00,58.22,58.23,58.18,58.19,33600.0,37.8443,37.8508,37.8183,37.8248,33600.0
2012-11-01 11:55:00,58.19,58.2,58.16,58.19,43900.0,37.8248,37.8313,37.8053,37.8248,43900.0
2012-11-01 12:00:00,58.19,58.25,58.18,58.23,41100.0,37.8248,37.8638,37.8183,37.8508,41100.0
2012-11-01 12:05:00,58.23,58.28,58.22,58.25,41100.0,37.8508,37.8833,37.8443,37.8638,41100.0
2012-11-01 12:10:00,58.25,58.25,58.21,58.22,26700.0,37.8638,37.8638,37.8378,37.8443,26700.0
2012-11-01 12:15:00,58.23,58.24,58.18,58.21,51600.0,37.8508,37.8573,37.8183,37.8378,51600.0
2012-11-01 12:20:00,58.21,58.21,58.13,58.13,40500.0,37.8378,37.8378,37.7858,37.7858,40500.0
2012-11-01 12:25:00,58.13,58.14,58.1,58.1,36700.0,37.7858,37.7923,37.7663,37.7663,36700.0
2012-11-01 12:30:00,58.11,58.12,58.1,58.11,27100.0,37.7728,37.7793,37.7663,37.7728,27100.0
2012-11-01 12:35:00,58.11,58.12,58.06,58.08,31800.0,37.7728,37.7793,37.7403,37.7533,31800.0
2012-11-01 12:40:00,58.08,58.09,58.0,58.03,29200.0,37.7533,37.7598,37.7013,37.7208,29200.0
2012-11-01 12:45:00,58.02,58.07,58.02,58.05,38200.0,37.7143,37.7468,37.7143,37.7338,38200.0
2012-11-01 12:50:00,58.05,58.08,58.04,58.06,70600.0,37.7338,37.7533,37.7273,37.7403,70600.0
2012-11-01 12:55:00,58.05,58.09,58.05,58.06,35600.0,37.7338,37.7598,37.7338,37.7403,35600.0
2012-11-01 13:00:00,58.05,58.06,58.01,58.01,36900.0,37.7338,37.7403,37.7078,37.7078,36900.0
2012-11-01 13:05:00,58.02,58.11,58.02,58.1,48900.0,37.7143,37.7728,37.7143,37.7663,48900.0
2012-11-01 13:10:00,58.1,58.1,58.08,58.09,25900.0,37.7663,37.7663,37.7533,37.7598,25900.0
2012-11-01 13:15:00,58.09,58.1,58.08,58.1,27600.0,37.7598,37.7663,37.7533,37.7663,27600.0
2012-11-01 13:20:00,58.09,58.14,58.09,58.14,84300.0,37.7598,37.7923,37.7598,37.7923,84300.0
2012-11-01 13:25:00,58.14,58.14,58.1,58.11,25400.0,37.7923,37.7923,37.7663,37.7728,25400.0
2012-11-01 13:30:00,58.12,58.15,58.11,58.15,42400.0,37.7793,37.7988,37.7728,37.7988,42400.0
2012-11-01 13:35:00,58.16,58.29,58.12,58.22,84700.0,37.8053,37.8898,37.7793,37.8443,84700.0
2012-11-01 13:40:00,58.22,58.22,58.17,58.21,40100.0,37.8443,37.8443,37.8118,37.8378,40100.0
2012-11-01 13:45:00,58.2,58.22,58.19,58.2,35900.0,37.8313,37.8443,37.8248,37.8313,35900.0
2012-11-01 13:50:00,58.19,58.2,58.16,58.18,34500.0,37.8248,37.8313,37.8053,37.8183,34500.0
2012-11-01 13:55:00,58.17,58.17,58.12,58.14,29100.0,37.8118,37.8118,37.7793,37.7923,29100.0
2012-11-01 14:00:00,58.14,58.17,58.12,58.13,57400.0,37.7923,37.8118,37.7793,37.7858,57400.0
2012-11-01 14:05:00,58.12,58.16,58.11,58.14,28800.0,37.7793,37.8053,37.7728,37.7923,28800.0
2012-11-01 14:10:00,58.14,58.17,58.13,58.17,25200.0,37.7923,37.8118,37.7858,37.8118,25200.0
2012-11-01 14:15:00,58.17,58.23,58.16,58.21,83000.0,37.8118,37.8508,37.8053,37.8378,83000.0
2012-11-01 14:20:00,58.21,58.27,58.21,58.26,52400.0,37.8378,37.8768,37.8378,37.8703,52400.0
2012-11-01 14:25:00,58.26,58.3,58.24,58.28,53000.0,37.8703,37.8963,37.8573,37.8833,53000.0
2012-11-01 14:30:00,58.28,58.3,58.25,58.29,42900.0,37.8833,37.8963,37.8638,37.8898,42900.0
2012-11-01 14:35:00,58.29,58.36,58.29,58.35,45700.0,37.8898,37.9353,37.8898,37.9288,45700.0
2012-11-01 14:40:00,58.35,58.36,58.33,58.35,25400.0,37.9288,37.9353,37.9158,37.9288,25400.0
2012-11-01 14:45:00,58.35,58.38,58.32,58.37,56100.0,37.9288,37.9483,37.9093,37.9418,56100.0
2012-11-01 14:50:00,58.36,58.43,58.35,58.42,68800.0,37.9353,37.9808,37.9288,37.9743,68800.0
2012-11-01 14:55:00,58.42,58.45,58.41,58.43,73500.0,37.9743,37.9938,37.9678,37.9808,73500.0
2012-11-01 15:00:00,58.44,58.44,58.41,58.43,69000.0,37.9873,37.9873,37.9678,37.9808,69000.0
2012-11-01 15:05:00,58.43,58.44,58.42,58.44,38100.0,37.9808,37.9873,37.9743,37.9873,38100.0
2012-11-01 15:10:00,58.43,58.46,58.43,58.46,68400.0,37.9808,38.0003,37.9808,38.0003,68400.0
2012-11-01 15:15:00,58.45,58.47,58.45,58.47,66500.0,37.9938,38.0068,37.9938,38.0068,66500.0
2012-11-01 15:20:00,58.47,58.47,58.37,58.39,214100.0,38.0068,38.0068,37.9418,37.9548,214100.0
2012-11-01 15:25:00,58.39,58.4,58.35,58.37,63200.0,37.9548,37.9613,37.9288,37.9418,63200.0
2012-11-01 15:30:00,58.37,58.39,58.36,58.39,109300.0,37.9418,37.9548,37.9353,37.9548,109300.0
2012-11-01 15:35:00,58.39,58.4,58.35,58.37,83800.0,37.9548,37.9613,37.9288,37.9418,83800.0
2012-11-01 15:40:00,58.36,58.45,58.36,58.39,205400.0,37.9353,37.9938,37.9353,37.9548,205400.0
2012-11-01 15:45:00,58.4,58.4,58.37,58.38,103700.0,37.9613,37.9613,37.9418,37.9483,103700.0
2012-11-01 15:50:00,58.38,58.5,58.37,58.4,200400.0,37.9483,38.0263,37.9418,37.9613,200400.0
2012-11-01 15:55:00,58.4,58.46,58.38,58.41,253200.0,37.9613,38.0003,37.9483,37.9678,253200.0
2012-11-02 09:30:00,58.6,58.73,58.47,58.7,146600.0,38.0913,38.1758,38.0068,38.1563,146600.0
2012-11-02 09:35:00,58.68,58.8,58.68,58.75,102100.0,38.1433,38.2213,38.1433,38.1888,102100.0
2012-11-02 09:40:00,58.76,58.79,58.58,58.63,97500.0,38.1953,38.2148,38.0783,38.1108,97500.0
2012-11-02 09:45:00,58.62,58.64,58.48,58.49,101800.0,38.1043,38.1173,38.0133,38.0198,101800.0
2012-11-02 09:50:00,58.49,58.49,58.41,58.46,65900.0,38.0198,38.0198,37.9678,38.0003,65900.0
2012-11-02 09:55:00,58.48,58.52,58.41,58.43,65100.0,38.0133,38.0393,37.9678,37.9808,65100.0
2012-11-02 10:00:00,58.45,58.51,58.39,58.4,58600.0,37.9938,38.0328,37.9548,37.9613,58600.0
2012-11-02 10:05:00,58.39,58.4,58.3,58.35,107300.0,37.9548,37.9613,37.8963,37.9288,107300.0
2012-11-02 10:10:00,58.35,58.38,58.27,58.28,73800.0,37.9288,37.9483,37.8768,37.8833,73800.0
2012-11-02 10:15:00,58.28,58.4,58.21,58.26,87600.0,37.8833,37.9613,37.8378,37.8703,87600.0
2012-11-02 10:20:00,58.25,58.4,58.1,58.12,117200.0,37.8638,37.9613,37.7663,37.7793,117200.0
2012-11-02 10:25:00,58.12,58.18,58.12,58.15,80000.0,37.7793,37.8183,37.7793,37.7988,80000.0
2012-11-02 10:30:00,58.16,58.22,58.14,58.21,102000.0,37.8053,37.8443,37.7923,37.8378,102000.0
2012-11-02 10:35:00,58.2,58.24,58.18,58.19,50100.0,37.8313,37.8573,37.8183,37.8248,50100.0
2012-11-02 10:40:00,58.19,58.2,58.06,58.06,106800.0,37.8248,37.8313,37.7403,37.7403,106800.0
2012-11-02 10:45:00,58.07,58.14,58.02,58.14,77000.0,37.7468,37.7923,37.7143,37.7923,77000.0
2012-11-02 10:50:00,58.13,58.15,58.07,58.14,72600.0,37.7858,37.7988,37.7468,37.7923,72600.0
2012-11-02 10:55:00,58.14,58.15,58.08,58.11,71300.0,37.7923,37.7988,37.7533,37.7728,71300.0
2012-11-02 11:00:00,58.1,58.15,58.05,58.08,81000.0,37.7663,37.7988,37.7338,37.7533,81000.0
2012-11-02 11:05:00,58.1,58.19,58.08,58.13,49300.0,37.7663,37.8248,37.7533,37.7858,49300.0
2012-11-02 11:10:00,58.14,58.19,58.1,58.18,53900.0,37.7923,37.8248,37.7663,37.8183,53900.0
2012-11-02 11:15:00,58.18,58.2,58.12,58.2,77200.0,37.8183,37.8313,37.7793,37.8313,77200.0
2012-11-02 11:20:00,58.21,58.26,58.19,58.23,68200.0,37.8378,37.8703,37.8248,37.8508,68200.0
2012-11-02 11:25:00,58.23,58.3,58.21,58.26,47900.0,37.8508,37.8963,37.8378,37.8703,47900.0
2012-11-02 11:30:00,58.27,58.27,58.2,58.26,58400.0,37.8768,37.8768,37.8313,37.8703,58400.0
2012-11-02 11:35:00,58.26,58.34,58.26,58.28,42000.0,37.8703,37.9223,37.8703,37.8833,42000.0
2012-11-02 11:40:00,58.27,58.28,58.24,58.24,35100.0,37.8768,37.8833,37.8573,37.8573,35100.0
2012-11-02 11:45:00,58.23,58.27,58.21,58.21,42700.0,37.8508,37.8768,37.8378,37.8378,42700.0
2012-11-02 11:50:00,58.21,58.29,58.21,58.27,52400.0,37.8378,37.8898,37.8378,37.8768,52400.0
2012-11-02 11:55:00,58.28,58.29,58.22,58.23,32300.0,37.8833,37.8898,37.8443,37.8508,32300.0
2012-11-02 12:00:00,58.22,58.23,58.15,58.16,44500.0,37.8443,37.8508,37.7988,37.8053,44500.0
2012-11-02 12:05:00,58.15,58.17,58.12,58.14,38800.0,37.7988,37.8118,37.7793,37.7923,38800.0
2012-11-02 12:10:00,58.14,58.15,58.11,58.13,38400.0,37.7923,37.7988,37.7728,37.7858,38400.0
2012-11-02 12:15:00,58.14,58.16,58.11,58.16,41200.0,37.7923,37.8053,37.7728,37.8053,41200.0
2012-11-02 12:20:00,58.16,58.19,58.15,58.16,35400.0,37.8053,37.8248,37.7988,37.8053,35400.0
2012-11-02 12:25:00,58.16,58.19,58.11,58.13,74800.0,37.8053,37.8248,37.7728,37.7858,74800.0
2012-11-02 12:30:00,58.13,58.14,58.1,58.11,37400.0,37.7858,37.7923,37.7663,37.7728,37400.0
2012-11-02 12:35:00,58.11,58.13,58.1,58.11,38900.0,37.7728,37.7858,37.7663,37.7728,38900.0
2012-11-02 12:40:00,58.11,58.12,58.09,58.11,56000.0,37.7728,37.7793,37.7598,37.7728,56000.0
2012-11-02 12:45:00,58.11,58.13,58.08,58.08,86500.0,37.7728,37.7858,37.7533,37.7533,86500.0
2012-11-02 12:50:00,58.08,58.09,58.05,58.06,32500.0,37.7533,37.7598,37.7338,37.7403,32500.0
2012-11-02 12:55:00,58.06,58.1,58.02,58.09,56800.0,37.7403,37.7663,37.7143,37.7598,56800.0
2012-11-02 13:00:00,58.09,58.13,58.08,58.11,56900.0,37.7598,37.7858,37.7533,37.7728,56900.0
2012-11-02 13:05:00,58.1,58.11,58.04,58.07,58200.0,37.7663,37.7728,37.7273,37.7468,58200.0
2012-11-02 13:10:00,58.07,58.12,58.06,58.08,34000.0,37.7468,37.7793,37.7403,37.7533,34000.0
2012-11-02 13:15:00,58.08,58.1,58.05,58.07,37100.0,37.7533,37.7663,37.7338,37.7468,37100.0
2012-11-02 13:20:00,58.06,58.06,58.03,58.05,43100.0,37.7403,37.7403,37.7208,37.7338,43100.0
2012-11-02 13:25:00,58.05,58.06,58.03,58.05,38400.0,37.7338,37.7403,37.7208,37.7338,38400.0
2012-11-02 13:30:00,58.05,58.1,58.04,58.05,68500.0,37.7338,37.7663,37.7273,37.7338,68500.0
2012-11-02 13:35:00,58.05,58.08,58.02,58.04,55900.0,37.7338,37.7533,37.7143,37.7273,55900.0
2012-11-02 13:40:00,58.03,58.05,58.0,58.0,110700.0,37.7208,37.7338,37.7013,37.7013,110700.0
2012-11-02 13:45:00,58.0,58.01,57.95,57.97,54400.0,37.7013,37.7078,37.6688,37.6818,54400.0
2012-11-02 13:50:00,57.96,57.97,57.88,57.88,105200.0,37.6753,37.6818,37.6233,37.6233,105200.0
2012-11-02 13:55:00,57.88,57.91,57.8,57.84,59500.0,37.6233,37.6428,37.5713,37.5973,59500.0
2012-11-02 14:00:00,57.84,57.84,57.77,57.79,44600.0,37.5973,37.5973,37.5518,37.5648,44600.0
2012-11-02 14:05:00,57.79,57.8,57.76,57.76,86000.0,37.5648,37.5713,37.5453,37.5453,86000.0
2012-11-02 14:10:00,57.76,57.77,57.74,57.76,75700.0,37.5453,37.5518,37.5323,37.5453,75700.0
2012-11-02 14:15:00,57.76,57.77,57.74,57.74,67900.0,37.5453,37.5518,37.5323,37.5323,67900.0
2012-11-02 14:20:00,57.75,57.79,57.75,57.78,65500.0,37.5388,37.5648,37.5388,37.5583,65500.0
2012-11-02 14:25:00,57.79,57.84,57.79,57.83,61800.0,37.5648,37.5973,37.5648,37.5908,61800.0
2012-11-02 14:30:00,57.82,57.83,57.78,57.81,52400.0,37.5843,37.5908,37.5583,37.5778,52400.0
2012-11-02 14:35:00,57.81,57.82,57.71,57.71,103400.0,37.5778,37.5843,37.5128,37.5128,103400.0
2012-11-02 14:40:00,57.71,57.72,57.65,57.65,131300.0,37.5128,37.5193,37.4738,37.4738,131300.0
2012-11-02 14:45:00,57.65,57.72,57.65,57.69,121000.0,37.4738,37.5193,37.4738,37.4998,121000.0
2012-11-02 14:50:00,57.7,57.76,57.68,57.75,49800.0,37.5063,37.5453,37.4933,37.5388,49800.0
2012-11-02 14:55:00,57.75,57.81,57.7,57.8,79700.0,37.5388,37.5778,37.5063,37.5713,79700.0
2012-11-02 15:00:00,57.8,57.82,57.77,57.78,68800.0,37.5713,37.5843,37.5518,37.5583,68800.0
2012-11-02 15:05:00,57.78,57.8,57.72,57.73,112100.0,37.5583,37.5713,37.5193,37.5258,112100.0
2012-11-02 15:10:00,57.73,57.8,57.7,57.75,171100.0,37.5258,37.5713,37.5063,37.5388,171100.0
2012-11-02 15:15:00,57.75,57.82,57.72,57.79,83700.0,37.5388,37.5843,37.5193,37.5648,83700.0
2012-11-02 15:20:00,57.8,57.86,57.77,57.8,109000.0,37.5713,37.6103,37.5518,37.5713,109000.0
2012-11-02 15:25:00,57.8,57.84,57.74,57.74,131000.0,37.5713,37.5973,37.5323,37.5323,131000.0
2012-11-02 15:30:00,57.74,57.75,57.63,57.68,149600.0,37.5323,37.5388,37.4608,37.4933,149600.0
2012-11-02 15:35:00,57.68,57.68,57.62,57.64,120400.0,37.4933,37.4933,37.4543,37.4673,120400.0
2012-11-02 15:40:00,57.65,57.72,57.65,57.72,121100.0,37.4738,37.5193,37.4738,37.5193,121100.0
2012-11-02 15:45:00,57.72,57.75,57.56,57.68,250700.0,37.5193,37.5388,37.4153,37.4933,250700.0
2012-11-02 15:50:00,57.68,57.78,57.67,57.71,253200.0,37.4933,37.5583,37.4868,37.5128,253200.0
2012-11-02 15:55:00,57.72,57.74,57.64,57.65,738100.0,37.5193,37.5323,37.4673,37.4738,738100.0
2012-11-05 09:30:00,57.39,57.54,57.32,57.52,148200.0,37.3048,37.4023,37.2593,37.3893,148200.0
2012-11-05 09:35:00,57.52,57.63,57.51,57.55,83600.0,37.3893,37.4608,37.3828,37.4088,83600.0
2012-11-05 09:40:00,57.56,57.65,57.48,57.52,80500.0,37.4153,37.4738,37.3633,37.3893,80500.0
2012-11-05 09:45:00,57.52,57.61,57.51,57.52,56700.0,37.3893,37.4478,37.3828,37.3893,56700.0
2012-11-05 09:50:00,57.52,57.54,57.47,57.51,69600.0,37.3893,37.4023,37.3568,37.3828,69600.0
2012-11-05 09:55:00,57.5,57.54,57.49,57.51,46500.0,37.3763,37.4023,37.3698,37.3828,46500.0
2012-11-05 10:00:00,57.52,57.56,57.47,57.52,109800.0,37.3893,37.4153,37.3568,37.3893,109800.0
2012-11-05 10:05:00,57.52,57.59,57.49,57.59,106100.0,37.3893,37.4348,37.3698,37.4348,106100.0
2012-11-05 10:10:00,57.59,57.68,57.58,57.68,65600.0,37.4348,37.4933,37.4283,37.4933,65600.0
2012-11-05 10:15:00,57.67,57.68,57.61,57.67,60400.0,37.4868,37.4933,37.4478,37.4868,60400.0
2012-11-05 10:20:00,57.67,57.75,57.67,57.74,75600.0,37.4868,37.5388,37.4868,37.5323,75600.0
2012-11-05 10:25:00,57.74,57.75,57.68,57.7,42800.0,37.5323,37.5388,37.4933,37.5063,42800.0
2012-11-05 10:30:00,57.69,57.76,57.64,57.75,54800.0,37.4998,37.5453,37.4673,37.5388,54800.0
2012-11-05 10:35:00,57.74,57.8,57.72,57.8,42900.0,37.5323,37.5713,37.5193,37.5713,42900.0
2012-11-05 10:40:00,57.8,57.82,57.77,57.78,29500.0,37.5713,37.5843,37.5518,37.5583,29500.0
2012-11-05 10:45:00,57.78,57.78,57.68,57.69,39300.0,37.5583,37.5583,37.4933,37.4998,39300.0
2012-11-05 10:50:00,57.68,57.71,57.64,57.69,84400.0,37.4933,37.5128,37.4673,37.4998,84400.0
2012-11-05 10:55:00,57.69,57.73,57.68,57.73,39000.0,37.4998,37.5258,37.4933,37.5258,39000.0
2012-11-05 11:00:00,57.73,57.74,57.69,57.73,79200.0,37.5258,37.5323,37.4998,37.5258,79200.0
2012-11-05 11:05:00,57.73,57.76,57.71,57.73,37200.0,37.5258,37.5453,37.5128,37.5258,37200.0
2012-11-05 11:10:00,57.73,57.74,57.67,57.68,40400.0,37.5258,37.5323,37.4868,37.4933,40400.0
2012-11-05 11:15:00,57.67,57.72,57.65,57.71,59800.0,37.4868,37.5193,37.4738,37.5128,59800.0
2012-11-05 11:20:00,57.71,57.72,57.67,57.71,35300.0,37.5128,37.5193,37.4868,37.5128,35300.0
2012-11-05 11:25:00,57.71,57.73,57.67,57.69,52300.0,37.5128,37.5258,37.4868,37.4998,52300.0
2012-11-05 11:30:00,57.69,57.72,57.62,57.63,37400.0,37.4998,37.5193,37.4543,37.4608,37400.0
2012-11-05 11:35:00,57.63,57.65,57.61,57.63,49100.0,37.4608,37.4738,37.4478,37.4608,49100.0
2012-11-05 11:40:00,57.64,57.66,57.6,57.63,37300.0,37.4673,37.4803,37.4413,37.4608,37300.0
2012-11-05 11:45:00,57.63,57.63,57.55,57.59,57300.0,37.4608,37.4608,37.4088,37.4348,57300.0
2012-11-05 11:50:00,57.59,57.63,57.58,57.63,40200.0,37.4348,37.4608,37.4283,37.4608,40200.0
2012-11-05 11:55:00,57.64,57.72,57.63,57.71,63600.0,37.4673,37.5193,37.4608,37.5128,63600.0
2012-11-05 12:00:00,57.72,57.72,57.63,57.65,35700.0,37.5193,37.5193,37.4608,37.4738,35700.0
2012-11-05 12:05:00,57.65,57.66,57.6,57.61,17500.0,37.4738,37.4803,37.4413,37.4478,17500.0
2012-11-05 12:10:00,57.61,57.63,57.6,57.63,28500.0,37.4478,37.4608,37.4413,37.4608,28500.0
2012-11-05 12:15:00,57.62,57.64,57.59,57.6,30200.0,37.4543,37.4673,37.4348,37.4413,30200.0
2012-11-05 12:20:00,57.6,57.61,57.53,57.54,43700.0,37.4413,37.4478,37.3958,37.4023,43700.0
2012-11-05 12:25:00,57.54,57.56,57.49,57.49,26300.0,37.4023,37.4153,37.3698,37.3698,26300.0
2012-11-05 12:30:00,57.5,57.52,57.47,57.5,35900.0,37.3763,37.3893,37.3568,37.3763,35900.0
2012-11-05 12:35:00,57.48,57.5,57.46,57.46,33400.0,37.3633,37.3763,37.3503,37.3503,33400.0
2012-11-05 12:40:00,57.47,57.49,57.4,57.43,63500.0,37.3568,37.3698,37.3113,37.3308,63500.0
2012-11-05 12:45:00,57.42,57.44,57.42,57.43,19800.0,37.3243,37.3373,37.3243,37.3308,19800.0
2012-11-05 12:50:00,57.43,57.43,57.31,57.32,112500.0,37.3308,37.3308,37.2528,37.2593,112500.0
2012-11-05 12:55:00,57.32,57.34,57.28,57.32,183100.0,37.2593,37.2723,37.2333,37.2593,183100.0
2012-11-05 13:00:00,57.32,57.34,57.28,57.31,127000.0,37.2593,37.2723,37.2333,37.2528,127000.0
2012-11-05 13:05:00,57.32,57.34,57.28,57.33,56700.0,37.2593,37.2723,37.2333,37.2658,56700.0
2012-11-05 13:10:00,57.33,57.4,57.33,57.38,41500.0,37.2658,37.3113,37.2658,37.2983,41500.0
2012-11-05 13:15:00,57.39,57.41,57.36,57.4,58700.0,37.3048,37.3178,37.2853,37.3113,58700.0
2012-11-05 13:20:00,57.41,57.43,57.39,57.42,37300.0,37.3178,37.3308,37.3048,37.3243,37300.0
2012-11-05 13:25:00,57.43,57.46,57.41,57.44,41300.0,37.3308,37.3503,37.3178,37.3373,41300.0
2012-11-05 13:30:00,57.43,57.49,57.43,57.49,23200.0,37.3308,37.3698,37.3308,37.3698,23200.0
2012-11-05 13:35:00,57.49,57.55,57.47,57.53,34700.0,37.3698,37.4088,37.3568,37.3958,34700.0
2012-11-05 13:40:00,57.53,57.54,57.51,57.53,25400.0,37.3958,37.4023,37.3828,37.3958,25400.0
2012-11-05 13:45:00,57.53,57.55,57.47,57.49,33900.0,37.3958,37.4088,37.3568,37.3698,33900.0
2012-11-05 13:50:00,57.49,57.5,57.46,57.48,19700.0,37.3698,37.3763,37.3503,37.3633,19700.0
2012-11-05 13:55:00,57.47,57.48,57.46,57.47,19400.0,37.3568,37.3633,37.3503,37.3568,19400.0
2012-11-05 14:00:00,57.48,57.55,57.47,57.54,64100.0,37.3633,37.4088,37.3568,37.4023,64100.0
2012-11-05 14:05:00,57.54,57.55,57.48,57.51,28300.0,37.4023,37.4088,37.3633,37.3828,28300.0
2012-11-05 14:10:00,57.51,57.52,57.47,57.47,27100.0,37.3828,37.3893,37.3568,37.3568,27100.0
2012-11-05 14:15:00,57.47,57.49,57.45,57.46,29000.0,37.3568,37.3698,37.3438,37.3503,29000.0
2012-11-05 14:20:00,57.46,57.47,57.42,57.43,42500.0,37.3503,37.3568,37.3243,37.3308,42500.0
2012-11-05 14:25:00,57.43,57.46,57.43,57.46,45400.0,37.3308,37.3503,37.3308,37.3503,45400.0
2012-11-05 14:30:00,57.46,57.51,57.45,57.5,43500.0,37.3503,37.3828,37.3438,37.3763,43500.0
2012-11-05 14:35:00,57.5,57.53,57.48,57.5,36200.0,37.3763,37.3958,37.3633,37.3763,36200.0
2012-11-05 14:40:00,57.48,57.51,57.48,57.51,38300.0,37.3633,37.3828,37.3633,37.3828,38300.0
2012-11-05 14:45:00,57.51,57.52,57.49,57.51,33800.0,37.3828,37.3893,37.3698,37.3828,33800.0
2012-11-05 14:50:00,57.51,57.54,57.48,57.51,49000.0,37.3828,37.4023,37.3633,37.3828,49000.0
2012-11-05 14:55:00,57.51,57.52,57.5,57.52,32600.0,37.3828,37.3893,37.3763,37.3893,32600.0
2012-11-05 15:00:00,57.52,57.56,57.51,57.55,43400.0,37.3893,37.4153,37.3828,37.4088,43400.0
2012-11-05 15:05:00,57.55,57.57,57.53,57.55,56700.0,37.4088,37.4218,37.3958,37.4088,56700.0
2012-11-05 15:10:00,57.54,57.55,57.49,57.5,73900.0,37.4023,37.4088,37.3698,37.3763,73900.0
2012-11-05 15:15:00,57.49,57.5,57.47,57.47,43200.0,37.3698,37.3763,37.3568,37.3568,43200.0
2012-11-05 15:20:00,57.48,57.54,57.45,57.53,44800.0,37.3633,37.4023,37.3438,37.3958,44800.0
2012-11-05 15:25:00,57.53,57.55,57.52,57.54,45700.0,37.3958,37.4088,37.3893,37.4023,45700.0
2012-11-05 15:30:00,57.53,57.55,57.47,57.47,77200.0,37.3958,37.4088,37.3568,37.3568,77200.0
2012-11-05 15:35:00,57.48,57.54,57.48,57.54,54100.0,37.3633,37.4023,37.3633,37.4023,54100.0
2012-11-05 15:40:00,57.53,57.6,57.53,57.6,108000.0,37.3958,37.4413,37.3958,37.4413,108000.0
2012-11-05 15:45:00,57.59,57.65,57.59,57.63,75900.0,37.4348,37.4738,37.4348,37.4608,75900.0
2012-11-05 15:50:00,57.62,57.65,57.6,57.61,144000.0,37.4543,37.4738,37.4413,37.4478,144000.0
2012-11-05 15:55:00,57.62,57.62,57.52,57.54,195800.0,37.4543,37.4543,37.3893,37.4023,195800.0
2012-11-06 09:30:00,57.54,57.72,57.54,57.72,123500.0,37.4023,37.5193,37.4023,37.5193,123500.0
2012-11-06 09:35:00,57.71,57.73,57.6,57.63,71600.0,37.5128,37.5258,37.4413,37.4608,71600.0
2012-11-06 09:40:00,57.64,57.64,57.57,57.58,95400.0,37.4673,37.4673,37.4218,37.4283,95400.0
2012-11-06 09:45:00,57.57,57.62,57.54,57.61,149100.0,37.4218,37.4543,37.4023,37.4478,149100.0
2012-11-06 09:50:00,57.61,57.62,57.57,57.61,73900.0,37.4478,37.4543,37.4218,37.4478,73900.0
2012-11-06 09:55:00,57.61,57.66,57.58,57.66,138600.0,37.4478,37.4803,37.4283,37.4803,138600.0
2012-11-06 10:00:00,57.66,57.67,57.62,57.67,84900.0,37.4803,37.4868,37.4543,37.4868,84900.0
2012-11-06 10:05:00,57.66,57.69,57.63,57.68,134200.0,37.4803,37.4998,37.4608,37.4933,134200.0
2012-11-06 10:10:00,57.67,57.73,57.65,57.65,77700.0,37.4868,37.5258,37.4738,37.4738,77700.0
2012-11-06 10:15:00,57.65,57.66,57.58,57.6,55900.0,37.4738,37.4803,37.4283,37.4413,55900.0
2012-11-06 10:20:00,57.59,57.61,57.56,57.59,128200.0,37.4348,37.4478,37.4153,37.4348,128200.0
2012-11-06 10:25:00,57.59,57.59,57.51,57.52,53500.0,37.4348,37.4348,37.3828,37.3893,53500.0
2012-11-06 10:30:00,57.52,57.55,57.47,57.54,85300.0,37.3893,37.4088,37.3568,37.4023,85300.0
2012-11-06 10:35:00,57.54,57.57,57.51,57.57,53300.0,37.4023,37.4218,37.3828,37.4218,53300.0
2012-11-06 10:40:00,57.57,57.7,57.57,57.7,100700.0,37.4218,37.5063,37.4218,37.5063,100700.0
2012-11-06 10:45:00,57.7,57.76,57.7,57.71,118400.0,37.5063,37.5453,37.5063,37.5128,118400.0
2012-11-06 10:50:00,57.71,57.74,57.68,57.7,42800.0,37.5128,37.5323,37.4933,37.5063,42800.0
2012-11-06 10:55:00,57.69,57.76,57.68,57.72,57000.0,37.4998,37.5453,37.4933,37.5193,57000.0
2012-11-06 11:00:00,57.72,57.75,57.67,57.67,80100.0,37.5193,37.5388,37.4868,37.4868,80100.0
2012-11-06 11:05:00,57.67,57.69,57.66,57.66,38300.0,37.4868,37.4998,37.4803,37.4803,38300.0
2012-11-06 11:10:00,57.67,57.73,57.65,57.73,74700.0,37.4868,37.5258,37.4738,37.5258,74700.0
2012-11-06 11:15:00,57.74,57.76,57.71,57.76,73900.0,37.5323,37.5453,37.5128,37.5453,73900.0
2012-11-06 11:20:00,57.76,57.76,57.72,57.76,51200.0,37.5453,37.5453,37.5193,37.5453,51200.0
2012-11-06 11:25:00,57.76,57.79,57.74,57.76,65500.0,37.5453,37.5648,37.5323,37.5453,65500.0
2012-11-06 11:30:00,57.76,57.78,57.73,57.77,68100.0,37.5453,37.5583,37.5258,37.5518,68100.0
2012-11-06 11:35:00,57.77,57.96,57.76,57.9,85400.0,37.5518,37.6753,37.5453,37.6363,85400.0
2012-11-06 11:40:00,57.91,58.0,57.9,57.99,81200.0,37.6428,37.7013,37.6363,37.6948,81200.0
2012-11-06 11:45:00,58.0,58.05,58.0,58.01,109600.0,37.7013,37.7338,37.7013,37.7078,109600.0
2012-11-06 11:50:00,58.01,58.09,58.0,58.07,97500.0,37.7078,37.7598,37.7013,37.7468,97500.0
2012-11-06 11:55:00,58.08,58.11,58.06,58.07,59700.0,37.7533,37.7728,37.7403,37.7468,59700.0
2012-11-06 12:00:00,58.07,58.19,58.05,58.17,71900.0,37.7468,37.8248,37.7338,37.8118,71900.0
2012-11-06 12:05:00,58.17,58.19,58.09,58.11,46600.0,37.8118,37.8248,37.7598,37.7728,46600.0
2012-11-06 12:10:00,58.1,58.14,58.08,58.11,55900.0,37.7663,37.7923,37.7533,37.7728,55900.0
2012-11-06 12:15:00,58.11,58.13,58.09,58.09,44500.0,37.7728,37.7858,37.7598,37.7598,44500.0
2012-11-06 12:20:00,58.09,58.16,58.07,58.14,65600.0,37.7598,37.8053,37.7468,37.7923,65600.0
2012-11-06 12:25:00,58.15,58.18,58.13,58.16,84000.0,37.7988,37.8183,37.7858,37.8053,84000.0
2012-11-06 12:30:00,58.17,58.17,58.11,58.13,61500.0,37.8118,37.8118,37.7728,37.7858,61500.0
2012-11-06 12:35:00,58.13,58.15,58.12,58.13,50000.0,37.7858,37.7988,37.7793,37.7858,50000.0
2012-11-06 12:40:00,58.12,58.14,58.04,58.05,64400.0,37.7793,37.7923,37.7273,37.7338,64400.0
2012-11-06 12:45:00,58.04,58.05,57.97,58.0,59800.0,37.7273,37.7338,37.6818,37.7013,59800.0
2012-11-06 12:50:00,58.0,58.06,58.0,58.05,72200.0,37.7013,37.7403,37.7013,37.7338,72200.0
2012-11-06 12:55:00,58.05,58.06,58.02,58.05,35200.0,37.7338,37.7403,37.7143,37.7338,35200.0
2012-11-06 13:00:00,58.05,58.07,58.01,58.04,67000.0,37.7338,37.7468,37.7078,37.7273,67000.0
2012-11-06 13:05:00,58.04,58.12,58.04,58.11,36400.0,37.7273,37.7793,37.7273,37.7728,36400.0
2012-11-06 13:10:00,58.11,58.17,58.08,58.16,57100.0,37.7728,37.8118,37.7533,37.8053,57100.0
2012-11-06 13:15:00,58.17,58.17,58.07,58.14,54500.0,37.8118,37.8118,37.7468,37.7923,54500.0
2012-11-06 13:20:00,58.13,58.16,58.11,58.15,34700.0,37.7858,37.8053,37.7728,37.7988,34700.0
2012-11-06 13:25:00,58.14,58.2,58.13,58.18,110900.0,37.7923,37.8313,37.7858,37.8183,110900.0
2012-11-06 13:30:00,58.18,58.24,58.17,58.21,56100.0,37.8183,37.8573,37.8118,37.8378,56100.0
2012-11-06 13:35:00,58.21,58.25,58.19,58.21,34500.0,37.8378,37.8638,37.8248,37.8378,34500.0
2012-11-06 13:40:00,58.21,58.23,58.17,58.22,52900.0,37.8378,37.8508,37.8118,37.8443,52900.0
2012-11-06 13:45:00,58.23,58.28,58.21,58.26,68900.0,37.8508,37.8833,37.8378,37.8703,68900.0
2012-11-06 13:50:00,58.27,58.31,58.25,58.29,51300.0,37.8768,37.9028,37.8638,37.8898,51300.0
2012-11-06 13:55:00,58.29,58.31,58.26,58.27,47800.0,37.8898,37.9028,37.8703,37.8768,47800.0
2012-11-06 14:00:00,58.27,58.29,58.24,58.26,54200.0,37.8768,37.8898,37.8573,37.8703,54200.0
2012-11-06 14:05:00,58.25,58.28,58.24,58.26,58900.0,37.8638,37.8833,37.8573,37.8703,58900.0
2012-11-06 14:10:00,58.27,58.27,58.24,58.25,47400.0,37.8768,37.8768,37.8573,37.8638,47400.0
2012-11-06 14:15:00,58.25,58.29,58.24,58.29,35900.0,37.8638,37.8898,37.8573,37.8898,35900.0
2012-11-06 14:20:00,58.29,58.33,58.27,58.31,41500.0,37.8898,37.9158,37.8768,37.9028,41500.0
2012-11-06 14:25:00,58.31,58.35,58.31,58.34,59700.0,37.9028,37.9288,37.9028,37.9223,59700.0
2012-11-06 14:30:00,58.34,58.36,58.33,58.34,41200.0,37.9223,37.9353,37.9158,37.9223,41200.0
2012-11-06 14:35:00,58.33,58.4,58.32,58.4,75600.0,37.9158,37.9613,37.9093,37.9613,75600.0
2012-11-06 14:40:00,58.39,58.4,58.37,58.4,37300.0,37.9548,37.9613,37.9418,37.9613,37300.0
2012-11-06 14:45:00,58.4,58.41,58.36,58.37,68400.0,37.9613,37.9678,37.9353,37.9418,68400.0
2012-11-06 14:50:00,58.37,58.4,58.29,58.29,94600.0,37.9418,37.9613,37.8898,37.8898,94600.0
2012-11-06 14:55:00,58.29,58.34,58.27,58.32,68400.0,37.8898,37.9223,37.8768,37.9093,68400.0
2012-11-06 15:00:00,58.31,58.32,58.22,58.22,72100.0,37.9028,37.9093,37.8443,37.8443,72100.0
2012-11-06 15:05:00,58.22,58.25,58.2,58.21,77800.0,37.8443,37.8638,37.8313,37.8378,77800.0
2012-11-06 15:10:00,58.21,58.24,58.2,58.21,58300.0,37.8378,37.8573,37.8313,37.8378,58300.0
2012-11-06 15:15:00,58.22,58.27,58.22,58.27,58600.0,37.8443,37.8768,37.8443,37.8768,58600.0
2012-11-06 15:20:00,58.27,58.27,58.22,58.26,75700.0,37.8768,37.8768,37.8443,37.8703,75700.0
2012-11-06 15:25:00,58.25,58.27,58.19,58.22,63600.0,37.8638,37.8768,37.8248,37.8443,63600.0
2012-11-06 15:30:00,58.22,58.25,58.21,58.22,101000.0,37.8443,37.8638,37.8378,37.8443,101000.0
2012-11-06 15:35:00,58.22,58.25,58.2,58.25,100300.0,37.8443,37.8638,37.8313,37.8638,100300.0
2012-11-06 15:40:00,58.25,58.25,58.2,58.23,105900.0,37.8638,37.8638,37.8313,37.8508,105900.0
2012-11-06 15:45:00,58.23,58.26,58.22,58.26,189700.0,37.8508,37.8703,37.8443,37.8703,189700.0
2012-11-06 15:50:00,58.26,58.28,58.15,58.16,248000.0,37.8703,37.8833,37.7988,37.8053,248000.0
2012-11-06 15:55:00,58.16,58.22,58.13,58.19,460800.0,37.8053,37.8443,37.7858,37.8248,460800.0
2012-11-07 09:30:00,57.43,57.55,57.19,57.21,236800.0,37.3308,37.4088,37.1748,37.1878,236800.0
2012-11-07 09:35:00,57.21,57.36,57.17,57.34,177900.0,37.1878,37.2853,37.1618,37.2723,177900.0
2012-11-07 09:40:00,57.34,57.46,57.31,57.38,137900.0,37.2723,37.3503,37.2528,37.2983,137900.0
2012-11-07 09:45:00,57.36,57.46,57.31,57.44,52600.0,37.2853,37.3503,37.2528,37.3373,52600.0
2012-11-07 09:50:00,57.43,57.44,57.34,57.35,93900.0,37.3308,37.3373,37.2723,37.2788,93900.0
2012-11-07 09:55:00,57.35,57.38,57.27,57.32,132000.0,37.2788,37.2983,37.2268,37.2593,132000.0
2012-11-07 10:00:00,57.31,57.33,57.24,57.3,111700.0,37.2528,37.2658,37.2073,37.2463,111700.0
2012-11-07 10:05:00,57.3,57.33,57.25,57.33,103900.0,37.2463,37.2658,37.2138,37.2658,103900.0
2012-11-07 10:10:00,57.32,57.32,57.2,57.22,91200.0,37.2593,37.2593,37.1813,37.1943,91200.0
2012-11-07 10:15:00,57.22,57.23,57.14,57.15,131100.0,37.1943,37.2008,37.1423,37.1488,131100.0
2012-11-07 10:20:00,57.14,57.19,57.09,57.13,133700.0,37.1423,37.1748,37.1098,37.1358,133700.0
2012-11-07 10:25:00,57.13,57.13,57.06,57.09,75500.0,37.1358,37.1358,37.0903,37.1098,75500.0
2012-11-07 10:30:00,57.08,57.14,57.02,57.09,113600.0,37.1033,37.1423,37.0643,37.1098,113600.0
2012-11-07 10:35:00,57.1,57.15,57.05,57.14,96000.0,37.1163,37.1488,37.0838,37.1423,96000.0
2012-11-07 10:40:00,57.14,57.19,57.1,57.16,133700.0,37.1423,37.1748,37.1163,37.1553,133700.0
2012-11-07 10:45:00,57.16,57.17,57.08,57.08,116100.0,37.1553,37.1618,37.1033,37.1033,116100.0
2012-11-07 10:50:00,57.09,57.09,56.95,56.98,158500.0,37.1098,37.1098,37.0188,37.0383,158500.0
2012-11-07 10:55:00,56.99,57.04,56.92,56.93,149100.0,37.0448,37.0773,36.9993,37.0058,149100.0
2012-11-07 11:00:00,56.93,57.08,56.93,57.05,93500.0,37.0058,37.1033,37.0058,37.0838,93500.0
2012-11-07 11:05:00,57.05,57.15,57.04,57.14,103400.0,37.0838,37.1488,37.0773,37.1423,103400.0
2012-11-07 11:10:00,57.14,57.14,56.99,57.01,100800.0,37.1423,37.1423,37.0448,37.0578,100800.0
2012-11-07 11:15:00,57.01,57.02,56.93,56.93,81700.0,37.0578,37.0643,37.0058,37.0058,81700.0
2012-11-07 11:20:00,56.93,56.95,56.79,56.82,105000.0,37.0058,37.0188,36.9148,36.9343,105000.0
2012-11-07 11:25:00,56.82,56.82,56.7,56.73,134400.0,36.9343,36.9343,36.8563,36.8758,134400.0
2012-11-07 11:30:00,56.74,56.75,56.57,56.62,150300.0,36.8823,36.8888,36.7718,36.8043,150300.0
2012-11-07 11:35:00,56.61,56.71,56.59,56.71,93300.0,36.7978,36.8628,36.7848,36.8628,93300.0
2012-11-07 11:40:00,56.72,56.8,56.68,56.76,75700.0,36.8693,36.9213,36.8433,36.8953,75700.0
2012-11-07 11:45:00,56.76,56.83,56.69,56.81,68800.0,36.8953,36.9408,36.8498,36.9278,68800.0
2012-11-07 11:50:00,56.81,56.91,56.79,56.9,87100.0,36.9278,36.9928,36.9148,36.9863,87100.0
2012-11-07 11:55:00,56.89,56.95,56.87,56.93,98300.0,36.9798,37.0188,36.9668,37.0058,98300.0
2012-11-07 12:00:00,56.95,56.95,56.9,56.92,66100.0,37.0188,37.0188,36.9863,36.9993,66100.0
2012-11-07 12:05:00,56.91,56.97,56.91,56.92,76100.0,36.9928,37.0318,36.9928,36.9993,76100.0
2012-11-07 12:10:00,56.92,56.93,56.79,56.8,56200.0,36.9993,37.0058,36.9148,36.9213,56200.0
2012-11-07 12:15:00,56.8,56.87,56.79,56.83,52500.0,36.9213,36.9668,36.9148,36.9408,52500.0
2012-11-07 12:20:00,56.82,56.82,56.78,56.79,38300.0,36.9343,36.9343,36.9083,36.9148,38300.0
2012-11-07 12:25:00,56.79,56.81,56.75,56.75,51000.0,36.9148,36.9278,36.8888,36.8888,51000.0
2012-11-07 12:30:00,56.75,56.86,56.74,56.85,83500.0,36.8888,36.9603,36.8823,36.9538,83500.0
2012-11-07 12:35:00,56.86,56.91,56.85,56.9,34500.0,36.9603,36.9928,36.9538,36.9863,34500.0
2012-11-07 12:40:00,56.9,56.93,56.87,56.93,44200.0,36.9863,37.0058,36.9668,37.0058,44200.0
2012-11-07 12:45:00,56.95,56.97,56.87,56.88,58700.0,37.0188,37.0318,36.9668,36.9733,58700.0
2012-11-07 12:50:00,56.89,56.89,56.81,56.81,60600.0,36.9798,36.9798,36.9278,36.9278,60600.0
2012-11-07 12:55:00,56.81,56.81,56.77,56.77,67200.0,36.9278,36.9278,36.9018,36.9018,67200.0
2012-11-07 13:00:00,56.77,56.83,56.75,56.8,61200.0,36.9018,36.9408,36.8888,36.9213,61200.0
2012-11-07 13:05:00,56.81,57.02,56.81,57.01,93200.0,36.9278,37.0643,36.9278,37.0578,93200.0
2012-11-07 13:10:00,57.0,57.07,57.0,57.05,92600.0,37.0513,37.0968,37.0513,37.0838,92600.0
2012-11-07 13:15:00,57.05,57.09,57.04,57.04,82000.0,37.0838,37.1098,37.0773,37.0773,82000.0
2012-11-07 13:20:00,57.04,57.11,57.03,57.05,35700.0,37.0773,37.1228,37.0708,37.0838,35700.0
2012-11-07 13:25:00,57.07,57.11,57.03,57.03,35600.0,37.0968,37.1228,37.0708,37.0708,35600.0
2012-11-07 13:30:00,57.03,57.06,57.0,57.01,42200.0,37.0708,37.0903,37.0513,37.0578,42200.0
2012-11-07 13:35:00,57.01,57.08,57.0,57.03,30800.0,37.0578,37.1033,37.0513,37.0708,30800.0
2012-11-07 13:40:00,57.03,57.07,57.0,57.04,28000.0,37.0708,37.0968,37.0513,37.0773,28000.0
2012-11-07 13:45:00,57.04,57.05,56.95,56.96,74700.0,37.0773,37.0838,37.0188,37.0253,74700.0
2012-11-07 13:50:00,56.96,57.0,56.94,56.94,40400.0,37.0253,37.0513,37.0123,37.0123,40400.0
2012-11-07 13:55:00,56.94,56.94,56.82,56.83,58300.0,37.0123,37.0123,36.9343,36.9408,58300.0
2012-11-07 14:00:00,56.83,56.94,56.83,56.93,45100.0,36.9408,37.0123,36.9408,37.0058,45100.0
2012-11-07 14:05:00,56.93,57.01,56.89,56.98,52000.0,37.0058,37.0578,36.9798,37.0383,52000.0
2012-11-07 14:10:00,56.98,56.99,56.88,56.89,34900.0,37.0383,37.0448,36.9733,36.9798,34900.0
2012-11-07 14:15:00,56.89,56.9,56.79,56.8,52300.0,36.9798,36.9863,36.9148,36.9213,52300.0
2012-11-07 14:20:00,56.8,56.85,56.77,56.85,41100.0,36.9213,36.9538,36.9018,36.9538,41100.0
2012-11-07 14:25:00,56.86,56.9,56.83,56.9,37800.0,36.9603,36.9863,36.9408,36.9863,37800.0
2012-11-07 14:30:00,56.89,56.89,56.79,56.81,61600.0,36.9798,36.9798,36.9148,36.9278,61600.0
2012-11-07 14:35:00,56.81,56.82,56.78,56.8,51600.0,36.9278,36.9343,36.9083,36.9213,51600.0
2012-11-07 14:40:00,56.81,56.82,56.77,56.8,27400.0,36.9278,36.9343,36.9018,36.9213,27400.0
2012-11-07 14:45:00,56.8,56.85,56.79,56.82,44700.0,36.9213,36.9538,36.9148,36.9343,44700.0
2012-11-07 14:50:00,56.83,56.83,56.77,56.78,48900.0,36.9408,36.9408,36.9018,36.9083,48900.0
2012-11-07 14:55:00,56.78,56.94,56.78,56.94,68300.0,36.9083,37.0123,36.9083,37.0123,68300.0
2012-11-07 15:00:00,56.94,56.96,56.88,56.89,89600.0,37.0123,37.0253,36.9733,36.9798,89600.0
2012-11-07 15:05:00,56.89,56.9,56.8,56.83,95200.0,36.9798,36.9863,36.9213,36.9408,95200.0
2012-11-07 15:10:00,56.83,56.86,56.78,56.8,88200.0,36.9408,36.9603,36.9083,36.9213,88200.0
2012-11-07 15:15:00,56.8,56.82,56.75,56.82,68800.0,36.9213,36.9343,36.8888,36.9343,68800.0
2012-11-07 15:20:00,56.81,56.95,56.8,56.93,79300.0,36.9278,37.0188,36.9213,37.0058,79300.0
2012-11-07 15:25:00,56.93,57.09,56.89,57.05,101000.0,37.0058,37.1098,36.9798,37.0838,101000.0
2012-11-07 15:30:00,57.06,57.09,56.98,57.09,135000.0,37.0903,37.1098,37.0383,37.1098,135000.0
2012-11-07 15:35:00,57.09,57.09,57.03,57.04,196600.0,37.1098,37.1098,37.0708,37.0773,196600.0
2012-11-07 15:40:00,57.02,57.06,56.99,57.03,143800.0,37.0643,37.0903,37.0448,37.0708,143800.0
2012-11-07 15:45:00,57.03,57.1,56.9,56.91,207500.0,37.0708,37.1163,36.9863,36.9928,207500.0
2012-11-07 15:50:00,56.92,57.05,56.91,57.03,209400.0,36.9993,37.0838,36.9928,37.0708,209400.0
2012-11-07 15:55:00,57.01,57.01,56.77,56.77,405100.0,37.0578,37.0578,36.9018,36.9018,405100.0
2012-11-08 09:30:00,56.73,56.84,56.63,56.79,141600.0,36.8758,36.9473,36.8108,36.9148,141600.0
2012-11-08 09:35:00,56.79,56.92,56.72,56.9,89300.0,36.9148,36.9993,36.8693,36.9863,89300.0
2012-11-08 09:40:00,56.92,56.99,56.88,56.89,92600.0,36.9993,37.0448,36.9733,36.9798,92600.0
2012-11-08 09:45:00,56.88,56.96,56.86,56.9,56500.0,36.9733,37.0253,36.9603,36.9863,56500.0
2012-11-08 09:50:00,56.89,56.96,56.89,56.93,94700.0,36.9798,37.0253,36.9798,37.0058,94700.0
2012-11-08 09:55:00,56.94,56.94,56.77,56.77,47900.0,37.0123,37.0123,36.9018,36.9018,47900.0
2012-11-08 10:00:00,56.77,56.79,56.72,56.73,74000.0,36.9018,36.9148,36.8693,36.8758,74000.0
2012-11-08 10:05:00,56.73,56.73,56.61,56.65,67100.0,36.8758,36.8758,36.7978,36.8238,67100.0
2012-11-08 10:10:00,56.65,56.76,56.64,56.75,110100.0,36.8238,36.8953,36.8173,36.8888,110100.0
2012-11-08 10:15:00,56.75,56.78,56.74,56.78,79400.0,36.8888,36.9083,36.8823,36.9083,79400.0
2012-11-08 10:20:00,56.78,56.79,56.53,56.55,69200.0,36.9083,36.9148,36.7458,36.7588,69200.0
2012-11-08 10:25:00,56.55,56.57,56.52,56.56,51600.0,36.7588,36.7718,36.7393,36.7653,51600.0
2012-11-08 10:30:00,56.57,56.77,56.56,56.75,56400.0,36.7718,36.9018,36.7653,36.8888,56400.0
2012-11-08 10:35:00,56.74,56.74,56.61,56.68,47300.0,36.8823,36.8823,36.7978,36.8433,47300.0
2012-11-08 10:40:00,56.68,56.7,56.5,56.59,99800.0,36.8433,36.8563,36.7263,36.7848,99800.0
2012-11-08 10:45:00,56.59,56.66,56.53,56.56,62500.0,36.7848,36.8303,36.7458,36.7653,62500.0
2012-11-08 10:50:00,56.55,56.59,56.5,56.53,42100.0,36.7588,36.7848,36.7263,36.7458,42100.0
2012-11-08 10:55:00,56.53,56.57,56.45,56.47,85300.0,36.7458,36.7718,36.6938,36.7068,85300.0
2012-11-08 11:00:00,56.48,56.56,56.34,56.37,84000.0,36.7133,36.7653,36.6223,36.6418,84000.0
2012-11-08 11:05:00,56.36,56.48,56.34,56.45,68200.0,36.6353,36.7133,36.6223,36.6938,68200.0
2012-11-08 11:10:00,56.45,56.45,56.35,56.39,39100.0,36.6938,36.6938,36.6288,36.6548,39100.0
2012-11-08 11:15:00,56.38,56.39,56.3,56.33,94200.0,36.6483,36.6548,36.5963,36.6158,94200.0
2012-11-08 11:20:00,56.31,56.38,56.29,56.38,67600.0,36.6028,36.6483,36.5898,36.6483,67600.0
2012-11-08 11:25:00,56.39,56.45,56.34,56.45,73300.0,36.6548,36.6938,36.6223,36.6938,73300.0
2012-11-08 11:30:00,56.44,56.45,56.37,56.38,68300.0,36.6873,36.6938,36.6418,36.6483,68300.0
2012-11-08 11:35:00,56.37,56.45,56.3,56.44,43500.0,36.6418,36.6938,36.5963,36.6873,43500.0
2012-11-08 11:40:00,56.44,56.46,56.34,56.44,27500.0,36.6873,36.7003,36.6223,36.6873,27500.0
2012-11-08 11:45:00,56.44,56.45,56.38,56.38,23500.0,36.6873,36.6938,36.6483,36.6483,23500.0
2012-11-08 11:50:00,56.37,56.47,56.35,56.47,32400.0,36.6418,36.7068,36.6288,36.7068,32400.0
2012-11-08 11:55:00,56.47,56.5,56.42,56.44,24600.0,36.7068,36.7263,36.6743,36.6873,24600.0
2012-11-08 12:00:00,56.44,56.48,56.42,56.44,31200.0,36.6873,36.7133,36.6743,36.6873,31200.0
2012-11-08 12:05:00,56.43,56.48,56.41,56.42,46700.0,36.6808,36.7133,36.6678,36.6743,46700.0
2012-11-08 12:10:00,56.41,56.42,56.31,56.42,33500.0,36.6678,36.6743,36.6028,36.6743,33500.0
2012-11-08 12:15:00,56.41,56.44,56.37,56.41,44800.0,36.6678,36.6873,36.6418,36.6678,44800.0
2012-11-08 12:20:00,56.42,56.51,56.39,56.5,54900.0,36.6743,36.7328,36.6548,36.7263,54900.0
2012-11-08 12:25:00,56.5,56.53,56.48,56.51,32500.0,36.7263,36.7458,36.7133,36.7328,32500.0
2012-11-08 12:30:00,56.51,56.51,56.41,56.41,30200.0,36.7328,36.7328,36.6678,36.6678,30200.0
2012-11-08 12:35:00,56.41,56.41,56.29,56.37,67800.0,36.6678,36.6678,36.5898,36.6418,67800.0
2012-11-08 12:40:00,56.38,56.42,56.34,56.35,23900.0,36.6483,36.6743,36.6223,36.6288,23900.0
2012-11-08 12:45:00,56.35,56.35,56.27,56.33,32000.0,36.6288,36.6288,36.5768,36.6158,32000.0
2012-11-08 12:50:00,56.34,56.35,56.3,56.3,38900.0,36.6223,36.6288,36.5963,36.5963,38900.0
2012-11-08 12:55:00,56.32,56.43,56.3,56.43,39100.0,36.6093,36.6808,36.5963,36.6808,39100.0
2012-11-08 13:00:00,56.43,56.45,56.39,56.4,59900.0,36.6808,36.6938,36.6548,36.6613,59900.0
2012-11-08 13:05:00,56.4,56.4,56.33,56.34,31500.0,36.6613,36.6613,36.6158,36.6223,31500.0
2012-11-08 13:10:00,56.33,56.33,56.21,56.22,60500.0,36.6158,36.6158,36.5378,36.5443,60500.0
2012-11-08 13:15:00,56.22,56.22,56.15,56.15,71600.0,36.5443,36.5443,36.4988,36.4988,71600.0
2012-11-08 13:20:00,56.15,56.2,56.13,56.16,75400.0,36.4988,36.5313,36.4858,36.5053,75400.0
2012-11-08 13:25:00,56.15,56.16,56.02,56.1,80300.0,36.4988,36.5053,36.4143,36.4663,80300.0
2012-11-08 13:30:00,56.1,56.11,56.02,56.08,56000.0,36.4663,36.4728,36.4143,36.4533,56000.0
2012-11-08 13:35:00,56.09,56.16,56.08,56.14,36200.0,36.4598,36.5053,36.4533,36.4923,36200.0
2012-11-08 13:40:00,56.13,56.13,56.09,56.1,46200.0,36.4858,36.4858,36.4598,36.4663,46200.0
2012-11-08 13:45:00,56.11,56.21,56.09,56.21,54900.0,36.4728,36.5378,36.4598,36.5378,54900.0
2012-11-08 13:50:00,56.21,56.25,56.18,56.25,81900.0,36.5378,36.5638,36.5183,36.5638,81900.0
2012-11-08 13:55:00,56.25,56.34,56.24,56.32,32800.0,36.5638,36.6223,36.5573,36.6093,32800.0
2012-11-08 14:00:00,56.32,56.33,56.28,56.3,34700.0,36.6093,36.6158,36.5833,36.5963,34700.0
2012-11-08 14:05:00,56.3,56.3,56.25,56.28,49300.0,36.5963,36.5963,36.5638,36.5833,49300.0
2012-11-08 14:10:00,56.28,56.31,56.27,56.3,30700.0,36.5833,36.6028,36.5768,36.5963,30700.0
2012-11-08 14:15:00,56.3,56.35,56.27,56.28,32500.0,36.5963,36.6288,36.5768,36.5833,32500.0
2012-11-08 14:20:00,56.28,56.29,56.21,56.23,37100.0,36.5833,36.5898,36.5378,36.5508,37100.0
2012-11-08 14:25:00,56.22,56.24,56.19,56.22,35000.0,36.5443,36.5573,36.5248,36.5443,35000.0
2012-11-08 14:30:00,56.21,56.24,56.15,56.15,30000.0,36.5378,36.5573,36.4988,36.4988,30000.0
2012-11-08 14:35:00,56.16,56.16,56.13,56.13,19700.0,36.5053,36.5053,36.4858,36.4858,19700.0
2012-11-08 14:40:00,56.14,56.2,56.13,56.14,42600.0,36.4923,36.5313,36.4858,36.4923,42600.0
2012-11-08 14:45:00,56.15,56.21,56.12,56.21,51700.0,36.4988,36.5378,36.4793,36.5378,51700.0
2012-11-08 14:50:00,56.21,56.23,56.16,56.17,53700.0,36.5378,36.5508,36.5053,36.5118,53700.0
2012-11-08 14:55:00,56.16,56.19,56.12,56.13,83900.0,36.5053,36.5248,36.4793,36.4858,83900.0
2012-11-08 15:00:00,56.12,56.14,56.09,56.11,54700.0,36.4793,36.4923,36.4598,36.4728,54700.0
2012-11-08 15:05:00,56.12,56.16,56.1,56.12,61400.0,36.4793,36.5053,36.4663,36.4793,61400.0
2012-11-08 15:10:00,56.12,56.17,56.11,56.11,75900.0,36.4793,36.5118,36.4728,36.4728,75900.0
2012-11-08 15:15:00,56.11,56.17,56.1,56.16,68800.0,36.4728,36.5118,36.4663,36.5053,68800.0
2012-11-08 15:20:00,56.15,56.18,56.11,56.13,70100.0,36.4988,36.5183,36.4728,36.4858,70100.0
2012-11-08 15:25:00,56.13,56.15,56.1,56.13,78700.0,36.4858,36.4988,36.4663,36.4858,78700.0
2012-11-08 15:30:00,56.12,56.14,56.07,56.11,139000.0,36.4793,36.4923,36.4468,36.4728,139000.0
2012-11-08 15:35:00,56.11,56.15,56.1,56.12,111600.0,36.4728,36.4988,36.4663,36.4793,111600.0
2012-11-08 15:40:00,56.11,56.14,56.04,56.05,112100.0,36.4728,36.4923,36.4273,36.4338,112100.0
2012-11-08 15:45:00,56.05,56.11,56.0,56.01,235200.0,36.4338,36.4728,36.4013,36.4078,235200.0
2012-11-08 15:50:00,56.01,56.05,56.0,56.04,175200.0,36.4078,36.4338,36.4013,36.4273,175200.0
2012-11-08 15:55:00,56.03,56.04,55.85,55.86,522800.0,36.4208,36.4273,36.3037,36.3102,522800.0
2012-11-09 09:30:00,55.68,55.88,55.66,55.81,156900.0,36.1932,36.3232,36.1802,36.2777,156900.0
2012-11-09 09:35:00,55.81,55.91,55.76,55.83,97600.0,36.2777,36.3428,36.2452,36.2907,97600.0
2012-11-09 09:40:00,55.82,55.85,55.7,55.71,103500.0,36.2842,36.3037,36.2062,36.2127,103500.0
2012-11-09 09:45:00,55.71,55.71,55.61,55.67,73500.0,36.2127,36.2127,36.1477,36.1867,73500.0
2012-11-09 09:50:00,55.67,55.76,55.61,55.75,52000.0,36.1867,36.2452,36.1477,36.2387,52000.0
2012-11-09 09:55:00,55.76,55.77,55.61,55.67,157000.0,36.2452,36.2517,36.1477,36.1867,157000.0
2012-11-09 10:00:00,55.67,55.85,55.64,55.81,95000.0,36.1867,36.3037,36.1672,36.2777,95000.0
2012-11-09 10:05:00,55.82,55.9,55.72,55.89,67400.0,36.2842,36.3362,36.2192,36.3297,67400.0
2012-11-09 10:10:00,55.9,56.04,55.88,56.0,115700.0,36.3362,36.4273,36.3232,36.4013,115700.0
2012-11-09 10:15:00,56.0,56.0,55.88,55.9,72700.0,36.4013,36.4013,36.3232,36.3362,72700.0
2012-11-09 10:20:00,55.91,56.06,55.91,56.05,87300.0,36.3428,36.4403,36.3428,36.4338,87300.0
2012-11-09 10:25:00,56.05,56.08,55.94,55.95,49700.0,36.4338,36.4533,36.3623,36.3688,49700.0
2012-11-09 10:30:00,55.94,55.96,55.89,55.94,66000.0,36.3623,36.3753,36.3297,36.3623,66000.0
2012-11-09 10:35:00,55.95,56.04,55.95,56.0,81200.0,36.3688,36.4273,36.3688,36.4013,81200.0
2012-11-09 10:40:00,56.01,56.2,55.99,56.19,100800.0,36.4078,36.5313,36.3948,36.5248,100800.0
2012-11-09 10:45:00,56.19,56.21,56.01,56.01,54600.0,36.5248,36.5378,36.4078,36.4078,54600.0
2012-11-09 10:50:00,56.01,56.05,55.97,56.03,33800.0,36.4078,36.4338,36.3818,36.4208,33800.0
2012-11-09 10:55:00,56.03,56.03,55.92,56.02,47800.0,36.4208,36.4208,36.3493,36.4143,47800.0
2012-11-09 11:00:00,56.02,56.11,56.0,56.09,57000.0,36.4143,36.4728,36.4013,36.4598,57000.0
2012-11-09 11:05:00,56.08,56.17,56.08,56.11,47300.0,36.4533,36.5118,36.4533,36.4728,47300.0
2012-11-09 11:10:00,56.1,56.11,56.05,56.05,39900.0,36.4663,36.4728,36.4338,36.4338,39900.0
2012-11-09 11:15:00,56.05,56.18,56.05,56.14,34800.0,36.4338,36.5183,36.4338,36.4923,34800.0
2012-11-09 11:20:00,56.13,56.16,56.0,56.05,79800.0,36.4858,36.5053,36.4013,36.4338,79800.0
2012-11-09 11:25:00,56.06,56.06,56.0,56.04,18100.0,36.4403,36.4403,36.4013,36.4273,18100.0
2012-11-09 11:30:00,56.04,56.08,56.01,56.04,35300.0,36.4273,36.4533,36.4078,36.4273,35300.0
2012-11-09 11:35:00,56.03,56.16,56.0,56.14,37800.0,36.4208,36.5053,36.4013,36.4923,37800.0
2012-11-09 11:40:00,56.14,56.18,56.13,56.16,55800.0,36.4923,36.5183,36.4858,36.5053,55800.0
2012-11-09 11:45:00,56.16,56.21,56.16,56.19,35800.0,36.5053,36.5378,36.5053,36.5248,35800.0
2012-11-09 11:50:00,56.19,56.19,56.07,56.08,37100.0,36.5248,36.5248,36.4468,36.4533,37100.0
2012-11-09 11:55:00,56.07,56.14,56.05,56.14,108800.0,36.4468,36.4923,36.4338,36.4923,108800.0
2012-11-09 12:00:00,56.13,56.23,56.13,56.21,50100.0,36.4858,36.5508,36.4858,36.5378,50100.0
2012-11-09 12:05:00,56.21,56.22,56.13,56.16,54000.0,36.5378,36.5443,36.4858,36.5053,54000.0
2012-11-09 12:10:00,56.17,56.24,56.16,56.21,46800.0,36.5118,36.5573,36.5053,36.5378,46800.0
2012-11-09 12:15:00,56.21,56.25,56.21,56.24,23200.0,36.5378,36.5638,36.5378,36.5573,23200.0
2012-11-09 12:20:00,56.24,56.26,56.19,56.2,49700.0,36.5573,36.5703,36.5248,36.5313,49700.0
2012-11-09 12:25:00,56.2,56.21,56.16,56.16,28400.0,36.5313,36.5378,36.5053,36.5053,28400.0
2012-11-09 12:30:00,56.17,56.2,56.14,56.19,40400.0,36.5118,36.5313,36.4923,36.5248,40400.0
2012-11-09 12:35:00,56.19,56.22,56.17,56.18,47700.0,36.5248,36.5443,36.5118,36.5183,47700.0
2012-11-09 12:40:00,56.18,56.24,56.17,56.19,33600.0,36.5183,36.5573,36.5118,36.5248,33600.0
2012-11-09 12:45:00,56.19,56.23,56.17,56.21,41800.0,36.5248,36.5508,36.5118,36.5378,41800.0
2012-11-09 12:50:00,56.22,56.24,56.17,56.18,33500.0,36.5443,36.5573,36.5118,36.5183,33500.0
2012-11-09 12:55:00,56.17,56.18,56.07,56.08,55900.0,36.5118,36.5183,36.4468,36.4533,55900.0
2012-11-09 13:00:00,56.08,56.09,56.03,56.06,62400.0,36.4533,36.4598,36.4208,36.4403,62400.0
2012-11-09 13:05:00,56.06,56.07,56.0,56.04,31300.0,36.4403,36.4468,36.4013,36.4273,31300.0
2012-11-09 13:10:00,56.03,56.03,55.89,55.95,143400.0,36.4208,36.4208,36.3297,36.3688,143400.0
2012-11-09 13:15:00,55.95,56.13,55.93,56.1,48800.0,36.3688,36.4858,36.3558,36.4663,48800.0
2012-11-09 13:20:00,56.1,56.13,55.98,55.98,42000.0,36.4663,36.4858,36.3883,36.3883,42000.0
2012-11-09 13:25:00,55.98,55.99,55.82,55.82,64800.0,36.3883,36.3948,36.2842,36.2842,64800.0
2012-11-09 13:30:00,55.83,55.86,55.79,55.84,86100.0,36.2907,36.3102,36.2647,36.2972,86100.0
2012-11-09 13:35:00,55.84,55.89,55.79,55.82,68800.0,36.2972,36.3297,36.2647,36.2842,68800.0
2012-11-09 13:40:00,55.83,55.9,55.78,55.86,71000.0,36.2907,36.3362,36.2582,36.3102,71000.0
2012-11-09 13:45:00,55.85,55.92,55.83,55.86,33600.0,36.3037,36.3493,36.2907,36.3102,33600.0
2012-11-09 13:50:00,55.86,55.98,55.86,55.92,47900.0,36.3102,36.3883,36.3102,36.3493,47900.0
2012-11-09 13:55:00,55.93,55.98,55.9,55.95,38800.0,36.3558,36.3883,36.3362,36.3688,38800.0
2012-11-09 14:00:00,55.95,55.95,55.85,55.85,28000.0,36.3688,36.3688,36.3037,36.3037,28000.0
2012-11-09 14:05:00,55.85,55.86,55.8,55.8,34200.0,36.3037,36.3102,36.2712,36.2712,34200.0
2012-11-09 14:10:00,55.8,55.85,55.8,55.85,35200.0,36.2712,36.3037,36.2712,36.3037,35200.0
2012-11-09 14:15:00,55.85,55.99,55.85,55.94,50400.0,36.3037,36.3948,36.3037,36.3623,50400.0
2012-11-09 14:20:00,55.93,55.96,55.9,55.95,30500.0,36.3558,36.3753,36.3362,36.3688,30500.0
2012-11-09 14:25:00,55.95,55.97,55.9,55.97,53100.0,36.3688,36.3818,36.3362,36.3818,53100.0
2012-11-09 14:30:00,55.97,56.07,55.95,56.01,77500.0,36.3818,36.4468,36.3688,36.4078,77500.0
2012-11-09 14:35:00,56.01,56.07,56.0,56.0,45400.0,36.4078,36.4468,36.4013,36.4013,45400.0
2012-11-09 14:40:00,56.0,56.01,55.93,55.94,42700.0,36.4013,36.4078,36.3558,36.3623,42700.0
2012-11-09 14:45:00,55.93,55.93,55.85,55.87,44200.0,36.3558,36.3558,36.3037,36.3167,44200.0
2012-11-09 14:50:00,55.87,55.89,55.81,55.82,37900.0,36.3167,36.3297,36.2777,36.2842,37900.0
2012-11-09 14:55:00,55.81,55.82,55.8,55.81,67100.0,36.2777,36.2842,36.2712,36.2777,67100.0
2012-11-09 15:00:00,55.82,55.84,55.78,55.82,52900.0,36.2842,36.2972,36.2582,36.2842,52900.0
2012-11-09 15:05:00,55.83,55.83,55.75,55.78,101300.0,36.2907,36.2907,36.2387,36.2582,101300.0
2012-11-09 15:10:00,55.78,55.83,55.75,55.79,56500.0,36.2582,36.2907,36.2387,36.2647,56500.0
2012-11-09 15:15:00,55.8,55.81,55.74,55.76,76800.0,36.2712,36.2777,36.2322,36.2452,76800.0
2012-11-09 15:20:00,55.76,55.82,55.75,55.8,61300.0,36.2452,36.2842,36.2387,36.2712,61300.0
2012-11-09 15:25:00,55.81,55.82,55.73,55.82,59800.0,36.2777,36.2842,36.2257,36.2842,59800.0
2012-11-09 15:30:00,55.82,55.82,55.75,55.77,52300.0,36.2842,36.2842,36.2387,36.2517,52300.0
2012-11-09 15:35:00,55.77,55.77,55.65,55.68,101200.0,36.2517,36.2517,36.1737,36.1932,101200.0
2012-11-09 15:40:00,55.68,55.79,55.67,55.79,92800.0,36.1932,36.2647,36.1867,36.2647,92800.0
2012-11-09 15:45:00,55.79,55.9,55.78,55.87,136300.0,36.2647,36.3362,36.2582,36.3167,136300.0
2012-11-09 15:50:00,55.86,55.86,55.71,55.72,134200.0,36.3102,36.3102,36.2127,36.2192,134200.0
2012-11-09 15:55:00,55.72,55.72,55.62,55.67,304900.0,36.2192,36.2192,36.1542,36.1867,304900.0
2012-11-12 09:30:00,55.83,55.92,55.66,55.87,107200.0,36.2907,36.3493,36.1802,36.3167,107200.0
2012-11-12 09:35:00,55.87,55.96,55.79,55.94,51100.0,36.3167,36.3753,36.2647,36.3623,51100.0
2012-11-12 09:40:00,55.94,55.98,55.88,55.94,84900.0,36.3623,36.3883,36.3232,36.3623,84900.0
2012-11-12 09:45:00,55.94,56.05,55.94,56.03,92700.0,36.3623,36.4338,36.3623,36.4208,92700.0
2012-11-12 09:50:00,56.03,56.03,55.83,55.9,63900.0,36.4208,36.4208,36.2907,36.3362,63900.0
2012-11-12 09:55:00,55.91,55.95,55.89,55.9,33800.0,36.3428,36.3688,36.3297,36.3362,33800.0
2012-11-12 10:00:00,55.89,55.9,55.8,55.88,67300.0,36.3297,36.3362,36.2712,36.3232,67300.0
2012-11-12 10:05:00,55.87,55.91,55.83,55.86,77700.0,36.3167,36.3428,36.2907,36.3102,77700.0
2012-11-12 10:10:00,55.85,55.86,55.78,55.78,52600.0,36.3037,36.3102,36.2582,36.2582,52600.0
2012-11-12 10:15:00,55.78,55.83,55.77,55.82,43900.0,36.2582,36.2907,36.2517,36.2842,43900.0
2012-11-12 10:20:00,55.82,55.82,55.73,55.77,108000.0,36.2842,36.2842,36.2257,36.2517,108000.0
2012-11-12 10:25:00,55.77,55.78,55.73,55.75,26700.0,36.2517,36.2582,36.2257,36.2387,26700.0
2012-11-12 10:30:00,55.74,55.77,55.73,55.77,36000.0,36.2322,36.2517,36.2257,36.2517,36000.0
2012-11-12 10:35:00,55.77,55.79,55.73,55.76,40500.0,36.2517,36.2647,36.2257,36.2452,40500.0
2012-11-12 10:40:00,55.76,55.79,55.7,55.72,54900.0,36.2452,36.2647,36.2062,36.2192,54900.0
2012-11-12 10:45:00,55.73,55.73,55.67,55.69,49000.0,36.2257,36.2257,36.1867,36.1997,49000.0
2012-11-12 10:50:00,55.69,55.7,55.65,55.66,38900.0,36.1997,36.2062,36.1737,36.1802,38900.0
2012-11-12 10:55:00,55.67,55.7,55.63,55.64,37500.0,36.1867,36.2062,36.1607,36.1672,37500.0
2012-11-12 11:00:00,55.65,55.65,55.6,55.61,42900.0,36.1737,36.1737,36.1412,36.1477,42900.0
2012-11-12 11:05:00,55.6,55.63,55.6,55.62,28700.0,36.1412,36.1607,36.1412,36.1542,28700.0
2012-11-12 11:10:00,55.61,55.62,55.6,55.6,30600.0,36.1477,36.1542,36.1412,36.1412,30600.0
2012-11-12 11:15:00,55.6,55.61,55.56,55.6,47800.0,36.1412,36.1477,36.1152,36.1412,47800.0
2012-11-12 11:20:00,55.61,55.65,55.59,55.62,33300.0,36.1477,36.1737,36.1347,36.1542,33300.0
2012-11-12 11:25:00,55.62,55.68,55.61,55.67,46500.0,36.1542,36.1932,36.1477,36.1867,46500.0
2012-11-12 11:30:00,55.66,55.66,55.61,55.62,31700.0,36.1802,36.1802,36.1477,36.1542,31700.0
2012-11-12 11:35:00,55.61,55.62,55.6,55.6,29700.0,36.1477,36.1542,36.1412,36.1412,29700.0
2012-11-12 11:40:00,55.61,55.61,55.57,55.61,26300.0,36.1477,36.1477,36.1217,36.1477,26300.0
2012-11-12 11:45:00,55.61,55.62,55.57,55.58,47100.0,36.1477,36.1542,36.1217,36.1282,47100.0
2012-11-12 11:50:00,55.59,55.6,55.58,55.59,73300.0,36.1347,36.1412,36.1282,36.1347,73300.0
2012-11-12 11:55:00,55.58,55.6,55.55,55.55,33700.0,36.1282,36.1412,36.1087,36.1087,33700.0
2012-11-12 12:00:00,55.56,55.56,55.52,55.53,31400.0,36.1152,36.1152,36.0892,36.0957,31400.0
2012-11-12 12:05:00,55.53,55.53,55.47,55.48,47500.0,36.0957,36.0957,36.0567,36.0632,47500.0
2012-11-12 12:10:00,55.47,55.48,55.47,55.47,21200.0,36.0567,36.0632,36.0567,36.0567,21200.0
2012-11-12 12:15:00,55.48,55.48,55.44,55.45,39800.0,36.0632,36.0632,36.0372,36.0437,39800.0
2012-11-12 12:20:00,55.45,55.5,55.45,55.5,45000.0,36.0437,36.0762,36.0437,36.0762,45000.0
2012-11-12 12:25:00,55.5,55.53,55.48,55.53,44900.0,36.0762,36.0957,36.0632,36.0957,44900.0
2012-11-12 12:30:00,55.52,55.6,55.52,55.58,44700.0,36.0892,36.1412,36.0892,36.1282,44700.0
2012-11-12 12:35:00,55.59,55.63,55.59,55.6,29800.0,36.1347,36.1607,36.1347,36.1412,29800.0
2012-11-12 12:40:00,55.6,55.66,55.6,55.65,33000.0,36.1412,36.1802,36.1412,36.1737,33000.0
2012-11-12 12:45:00,55.64,55.65,55.63,55.64,22600.0,36.1672,36.1737,36.1607,36.1672,22600.0
2012-11-12 12:50:00,55.63,55.64,55.6,55.6,25600.0,36.1607,36.1672,36.1412,36.1412,25600.0
2012-11-12 12:55:00,55.6,55.64,55.58,55.61,63700.0,36.1412,36.1672,36.1282,36.1477,63700.0
2012-11-12 13:00:00,55.61,55.68,55.61,55.68,50100.0,36.1477,36.1932,36.1477,36.1932,50100.0
2012-11-12 13:05:00,55.68,55.7,55.64,55.66,45800.0,36.1932,36.2062,36.1672,36.1802,45800.0
2012-11-12 13:10:00,55.67,55.77,55.67,55.74,28500.0,36.1867,36.2517,36.1867,36.2322,28500.0
2012-11-12 13:15:00,55.74,55.8,55.74,55.77,25900.0,36.2322,36.2712,36.2322,36.2517,25900.0
2012-11-12 13:20:00,55.77,55.79,55.77,55.77,15100.0,36.2517,36.2647,36.2517,36.2517,15100.0
2012-11-12 13:25:00,55.77,55.8,55.76,55.78,44200.0,36.2517,36.2712,36.2452,36.2582,44200.0
2012-11-12 13:30:00,55.78,55.79,55.73,55.74,22000.0,36.2582,36.2647,36.2257,36.2322,22000.0
2012-11-12 13:35:00,55.73,55.79,55.73,55.78,30000.0,36.2257,36.2647,36.2257,36.2582,30000.0
2012-11-12 13:40:00,55.78,55.79,55.76,55.77,31200.0,36.2582,36.2647,36.2452,36.2517,31200.0
2012-11-12 13:45:00,55.76,55.77,55.72,55.74,35600.0,36.2452,36.2517,36.2192,36.2322,35600.0
2012-11-12 13:50:00,55.73,55.74,55.73,55.73,11100.0,36.2257,36.2322,36.2257,36.2257,11100.0
2012-11-12 13:55:00,55.74,55.78,55.72,55.78,34900.0,36.2322,36.2582,36.2192,36.2582,34900.0
2012-11-12 14:00:00,55.78,55.78,55.75,55.76,39800.0,36.2582,36.2582,36.2387,36.2452,39800.0
2012-11-12 14:05:00,55.75,55.78,55.75,55.75,27700.0,36.2387,36.2582,36.2387,36.2387,27700.0
2012-11-12 14:10:00,55.76,55.79,55.74,55.76,30100.0,36.2452,36.2647,36.2322,36.2452,30100.0
2012-11-12 14:15:00,55.76,55.78,55.75,55.76,24900.0,36.2452,36.2582,36.2387,36.2452,24900.0
2012-11-12 14:20:00,55.76,55.8,55.75,55.78,25000.0,36.2452,36.2712,36.2387,36.2582,25000.0
2012-11-12 14:25:00,55.78,55.78,55.73,55.74,20400.0,36.2582,36.2582,36.2257,36.2322,20400.0
2012-11-12 14:30:00,55.73,55.73,55.66,55.68,36700.0,36.2257,36.2257,36.1802,36.1932,36700.0
2012-11-12 14:35:00,55.67,55.68,55.61,55.62,34100.0,36.1867,36.1932,36.1477,36.1542,34100.0
2012-11-12 14:40:00,55.62,55.63,55.6,55.62,24800.0,36.1542,36.1607,36.1412,36.1542,24800.0
2012-11-12 14:45:00,55.6,55.66,55.58,55.66,25700.0,36.1412,36.1802,36.1282,36.1802,25700.0
2012-11-12 14:50:00,55.66,55.68,55.65,55.68,14300.0,36.1802,36.1932,36.1737,36.1932,14300.0
2012-11-12 14:55:00,55.67,55.68,55.65,55.66,33900.0,36.1867,36.1932,36.1737,36.1802,33900.0
2012-11-12 15:00:00,55.65,55.69,55.65,55.69,28600.0,36.1737,36.1997,36.1737,36.1997,28600.0
2012-11-12 15:05:00,55.67,55.68,55.62,55.62,33700.0,36.1867,36.1932,36.1542,36.1542,33700.0
2012-11-12 15:10:00,55.63,55.64,55.57,55.57,57000.0,36.1607,36.1672,36.1217,36.1217,57000.0
2012-11-12 15:15:00,55.57,55.62,55.56,55.57,77300.0,36.1217,36.1542,36.1152,36.1217,77300.0
2012-11-12 15:20:00,55.57,55.61,55.56,55.59,47400.0,36.1217,36.1477,36.1152,36.1347,47400.0
2012-11-12 15:25:00,55.58,55.63,55.58,55.58,96400.0,36.1282,36.1607,36.1282,36.1282,96400.0
2012-11-12 15:30:00,55.58,55.63,55.58,55.63,69900.0,36.1282,36.1607,36.1282,36.1607,69900.0
2012-11-12 15:35:00,55.63,55.68,55.6,55.68,78500.0,36.1607,36.1932,36.1412,36.1932,78500.0
2012-11-12 15:40:00,55.68,55.68,55.66,55.66,57000.0,36.1932,36.1932,36.1802,36.1802,57000.0
2012-11-12 15:45:00,55.67,55.72,55.66,55.69,151400.0,36.1867,36.2192,36.1802,36.1997,151400.0
2012-11-12 15:50:00,55.69,55.73,55.68,55.69,174400.0,36.1997,36.2257,36.1932,36.1997,174400.0
2012-11-12 15:55:00,55.69,55.72,55.64,55.65,172700.0,36.1997,36.2192,36.1672,36.1737,172700.0
2012-11-13 09:30:00,55.31,55.43,55.25,55.36,181600.0,35.9527,36.0307,35.9137,35.9852,181600.0
2012-11-13 09:35:00,55.35,55.37,55.3,55.35,61100.0,35.9787,35.9917,35.9462,35.9787,61100.0
2012-11-13 09:40:00,55.35,55.48,55.33,55.39,62900.0,35.9787,36.0632,35.9657,36.0047,62900.0
2012-11-13 09:45:00,55.39,55.55,55.39,55.53,67800.0,36.0047,36.1087,36.0047,36.0957,67800.0
2012-11-13 09:50:00,55.52,55.52,55.4,55.45,54900.0,36.0892,36.0892,36.0112,36.0437,54900.0
2012-11-13 09:55:00,55.45,55.57,55.43,55.55,68500.0,36.0437,36.1217,36.0307,36.1087,68500.0
2012-11-13 10:00:00,55.55,55.56,55.43,55.43,57100.0,36.1087,36.1152,36.0307,36.0307,57100.0
2012-11-13 10:05:00,55.43,55.51,55.4,55.47,82000.0,36.0307,36.0827,36.0112,36.0567,82000.0
2012-11-13 10:10:00,55.46,55.6,55.46,55.58,59200.0,36.0502,36.1412,36.0502,36.1282,59200.0
2012-11-13 10:15:00,55.57,55.61,55.51,55.51,53800.0,36.1217,36.1477,36.0827,36.0827,53800.0
2012-11-13 10:20:00,55.52,55.56,55.47,55.48,41000.0,36.0892,36.1152,36.0567,36.0632,41000.0
2012-11-13 10:25:00,55.48,55.52,55.45,55.48,32700.0,36.0632,36.0892,36.0437,36.0632,32700.0
2012-11-13 10:30:00,55.47,55.52,55.44,55.51,43200.0,36.0567,36.0892,36.0372,36.0827,43200.0
2012-11-13 10:35:00,55.5,55.64,55.5,55.62,41600.0,36.0762,36.1672,36.0762,36.1542,41600.0
2012-11-13 10:40:00,55.63,55.69,55.57,55.58,50200.0,36.1607,36.1997,36.1217,36.1282,50200.0
2012-11-13 10:45:00,55.59,55.67,55.57,55.67,39800.0,36.1347,36.1867,36.1217,36.1867,39800.0
2012-11-13 10:50:00,55.69,55.81,55.65,55.8,69700.0,36.1997,36.2777,36.1737,36.2712,69700.0
2012-11-13 10:55:00,55.8,55.82,55.74,55.81,58500.0,36.2712,36.2842,36.2322,36.2777,58500.0
2012-11-13 11:00:00,55.82,55.91,55.81,55.89,28300.0,36.2842,36.3428,36.2777,36.3297,28300.0
2012-11-13 11:05:00,55.89,55.95,55.86,55.92,26100.0,36.3297,36.3688,36.3102,36.3493,26100.0
2012-11-13 11:10:00,55.92,55.93,55.88,55.89,22200.0,36.3493,36.3558,36.3232,36.3297,22200.0
2012-11-13 11:15:00,55.89,55.9,55.83,55.86,36700.0,36.3297,36.3362,36.2907,36.3102,36700.0
2012-11-13 11:20:00,55.86,55.92,55.86,55.89,33900.0,36.3102,36.3493,36.3102,36.3297,33900.0
2012-11-13 11:25:00,55.9,55.95,55.88,55.94,27400.0,36.3362,36.3688,36.3232,36.3623,27400.0
2012-11-13 11:30:00,55.94,55.98,55.91,55.91,40000.0,36.3623,36.3883,36.3428,36.3428,40000.0
2012-11-13 11:35:00,55.92,55.93,55.87,55.87,34600.0,36.3493,36.3558,36.3167,36.3167,34600.0
2012-11-13 11:40:00,55.87,55.89,55.83,55.83,73100.0,36.3167,36.3297,36.2907,36.2907,73100.0
2012-11-13 11:45:00,55.83,55.87,55.82,55.86,100900.0,36.2907,36.3167,36.2842,36.3102,100900.0
2012-11-13 11:50:00,55.85,55.9,55.85,55.88,23600.0,36.3037,36.3362,36.3037,36.3232,23600.0
2012-11-13 11:55:00,55.88,55.93,55.88,55.93,28900.0,36.3232,36.3558,36.3232,36.3558,28900.0
2012-11-13 12:00:00,55.93,56.0,55.93,55.99,49700.0,36.3558,36.4013,36.3558,36.3948,49700.0
2012-11-13 12:05:00,56.0,56.0,55.92,55.92,55200.0,36.4013,36.4013,36.3493,36.3493,55200.0
2012-11-13 12:10:00,55.92,55.97,55.91,55.96,30500.0,36.3493,36.3818,36.3428,36.3753,30500.0
2012-11-13 12:15:00,55.97,56.0,55.96,55.99,37700.0,36.3818,36.4013,36.3753,36.3948,37700.0
2012-11-13 12:20:00,55.99,56.0,55.9,55.9,25900.0,36.3948,36.4013,36.3362,36.3362,25900.0
2012-11-13 12:25:00,55.89,55.9,55.84,55.84,21200.0,36.3297,36.3362,36.2972,36.2972,21200.0
2012-11-13 12:30:00,55.85,55.87,55.77,55.79,27900.0,36.3037,36.3167,36.2517,36.2647,27900.0
2012-11-13 12:35:00,55.79,55.79,55.74,55.76,18500.0,36.2647,36.2647,36.2322,36.2452,18500.0
2012-11-13 12:40:00,55.77,55.79,55.72,55.75,21500.0,36.2517,36.2647,36.2192,36.2387,21500.0
2012-11-13 12:45:00,55.74,55.74,55.71,55.73,21000.0,36.2322,36.2322,36.2127,36.2257,21000.0
2012-11-13 12:50:00,55.73,55.77,55.72,55.75,36500.0,36.2257,36.2517,36.2192,36.2387,36500.0
2012-11-13 12:55:00,55.75,55.76,55.72,55.73,35600.0,36.2387,36.2452,36.2192,36.2257,35600.0
2012-11-13 13:00:00,55.72,55.73,55.68,55.7,25600.0,36.2192,36.2257,36.1932,36.2062,25600.0
2012-11-13 13:05:00,55.7,55.81,55.7,55.79,57200.0,36.2062,36.2777,36.2062,36.2647,57200.0
2012-11-13 13:10:00,55.8,55.87,55.77,55.85,28000.0,36.2712,36.3167,36.2517,36.3037,28000.0
2012-11-13 13:15:00,55.86,55.92,55.86,55.89,21900.0,36.3102,36.3493,36.3102,36.3297,21900.0
2012-11-13 13:20:00,55.88,55.88,55.85,55.86,15500.0,36.3232,36.3232,36.3037,36.3102,15500.0
2012-11-13 13:25:00,55.87,55.87,55.82,55.82,21500.0,36.3167,36.3167,36.2842,36.2842,21500.0
2012-11-13 13:30:00,55.82,55.88,55.81,55.86,21400.0,36.2842,36.3232,36.2777,36.3102,21400.0
2012-11-13 13:35:00,55.84,55.85,55.75,55.78,56200.0,36.2972,36.3037,36.2387,36.2582,56200.0
2012-11-13 13:40:00,55.79,55.82,55.78,55.8,20600.0,36.2647,36.2842,36.2582,36.2712,20600.0
2012-11-13 13:45:00,55.79,55.82,55.78,55.8,32600.0,36.2647,36.2842,36.2582,36.2712,32600.0
2012-11-13 13:50:00,55.8,55.88,55.8,55.87,32400.0,36.2712,36.3232,36.2712,36.3167,32400.0
2012-11-13 13:55:00,55.87,55.92,55.84,55.91,29400.0,36.3167,36.3493,36.2972,36.3428,29400.0
2012-11-13 14:00:00,55.92,55.96,55.89,55.92,32400.0,36.3493,36.3753,36.3297,36.3493,32400.0
2012-11-13 14:05:00,55.91,55.95,55.9,55.95,42400.0,36.3428,36.3688,36.3362,36.3688,42400.0
2012-11-13 14:10:00,55.94,55.99,55.92,55.93,58400.0,36.3623,36.3948,36.3493,36.3558,58400.0
2012-11-13 14:15:00,55.94,55.99,55.92,55.98,52400.0,36.3623,36.3948,36.3493,36.3883,52400.0
2012-11-13 14:20:00,55.98,56.0,55.94,55.94,54600.0,36.3883,36.4013,36.3623,36.3623,54600.0
2012-11-13 14:25:00,55.94,55.97,55.92,55.94,36600.0,36.3623,36.3818,36.3493,36.3623,36600.0
2012-11-13 14:30:00,55.93,55.96,55.86,55.87,83700.0,36.3558,36.3753,36.3102,36.3167,83700.0
2012-11-13 14:35:00,55.87,55.88,55.75,55.77,38200.0,36.3167,36.3232,36.2387,36.2517,38200.0
2012-11-13 14:40:00,55.77,55.82,55.77,55.77,30900.0,36.2517,36.2842,36.2517,36.2517,30900.0
2012-11-13 14:45:00,55.77,55.77,55.71,55.75,47600.0,36.2517,36.2517,36.2127,36.2387,47600.0
2012-11-13 14:50:00,55.75,55.77,55.69,55.71,44000.0,36.2387,36.2517,36.1997,36.2127,44000.0
2012-11-13 14:55:00,55.71,55.75,55.69,55.71,58800.0,36.2127,36.2387,36.1997,36.2127,58800.0
2012-11-13 15:00:00,55.72,55.76,55.71,55.72,28300.0,36.2192,36.2452,36.2127,36.2192,28300.0
2012-11-13 15:05:00,55.72,55.73,55.65,55.66,42000.0,36.2192,36.2257,36.1737,36.1802,42000.0
2012-11-13 15:10:00,55.65,55.67,55.6,55.63,65400.0,36.1737,36.1867,36.1412,36.1607,65400.0
2012-11-13 15:15:00,55.62,55.62,55.55,55.57,55300.0,36.1542,36.1542,36.1087,36.1217,55300.0
2012-11-13 15:20:00,55.57,55.58,55.43,55.47,137700.0,36.1217,36.1282,36.0307,36.0567,137700.0
2012-11-13 15:25:00,55.48,55.5,55.45,55.49,51400.0,36.0632,36.0762,36.0437,36.0697,51400.0
2012-11-13 15:30:00,55.49,55.58,55.48,55.58,105600.0,36.0697,36.1282,36.0632,36.1282,105600.0
2012-11-13 15:35:00,55.57,55.58,55.49,55.5,42100.0,36.1217,36.1282,36.0697,36.0762,42100.0
2012-11-13 15:40:00,55.49,55.5,55.38,55.42,98900.0,36.0697,36.0762,35.9982,36.0242,98900.0
2012-11-13 15:45:00,55.42,55.45,55.39,55.41,98100.0,36.0242,36.0437,36.0047,36.0177,98100.0
2012-11-13 15:50:00,55.41,55.41,55.31,55.32,113400.0,36.0177,36.0177,35.9527,35.9592,113400.0
2012-11-13 15:55:00,55.32,55.36,55.28,55.36,228200.0,35.9592,35.9852,35.9332,35.9852,228200.0
2012-11-14 09:30:00,55.37,55.7,55.36,55.61,94100.0,35.9917,36.2062,35.9852,36.1477,94100.0
2012-11-14 09:35:00,55.63,55.63,55.4,55.41,57100.0,36.1607,36.1607,36.0112,36.0177,57100.0
2012-11-14 09:40:00,55.41,55.41,55.3,55.33,42500.0,36.0177,36.0177,35.9462,35.9657,42500.0
2012-11-14 09:45:00,55.33,55.43,55.33,55.35,76000.0,35.9657,36.0307,35.9657,35.9787,76000.0
2012-11-14 09:50:00,55.35,55.35,55.26,55.29,58600.0,35.9787,35.9787,35.9202,35.9397,58600.0
2012-11-14 09:55:00,55.29,55.33,55.2,55.29,125300.0,35.9397,35.9657,35.8812,35.9397,125300.0
2012-11-14 10:00:00,55.26,55.3,55.22,55.25,29100.0,35.9202,35.9462,35.8942,35.9137,29100.0
2012-11-14 10:05:00,55.25,55.36,55.2,55.34,77400.0,35.9137,35.9852,35.8812,35.9722,77400.0
2012-11-14 10:10:00,55.34,55.44,55.34,55.39,83300.0,35.9722,36.0372,35.9722,36.0047,83300.0
2012-11-14 10:15:00,55.4,55.41,55.28,55.31,147700.0,36.0112,36.0177,35.9332,35.9527,147700.0
2012-11-14 10:20:00,55.32,55.33,55.21,55.26,44700.0,35.9592,35.9657,35.8877,35.9202,44700.0
2012-11-14 10:25:00,55.27,55.27,55.14,55.19,115500.0,35.9267,35.9267,35.8422,35.8747,115500.0
2012-11-14 10:30:00,55.18,55.2,55.12,55.12,93600.0,35.8682,35.8812,35.8292,35.8292,93600.0
2012-11-14 10:35:00,55.12,55.19,55.1,55.18,57400.0,35.8292,35.8747,35.8162,35.8682,57400.0
2012-11-14 10:40:00,55.18,55.18,55.09,55.11,45300.0,35.8682,35.8682,35.8097,35.8227,45300.0
2012-11-14 10:45:00,55.11,55.12,55.06,55.1,85300.0,35.8227,35.8292,35.7902,35.8162,85300.0
2012-11-14 10:50:00,55.11,55.13,55.01,55.03,119500.0,35.8227,35.8357,35.7577,35.7707,119500.0
2012-11-14 10:55:00,55.02,55.03,54.93,55.03,247600.0,35.7642,35.7707,35.7057,35.7707,247600.0
2012-11-14 11:00:00,55.03,55.1,55.02,55.08,107800.0,35.7707,35.8162,35.7642,35.8032,107800.0
2012-11-14 11:05:00,55.06,55.23,55.05,55.22,45300.0,35.7902,35.9007,35.7837,35.8942,45300.0
2012-11-14 11:10:00,55.22,55.23,55.18,55.22,49400.0,35.8942,35.9007,35.8682,35.8942,49400.0
2012-11-14 11:15:00,55.23,55.3,55.22,55.3,102400.0,35.9007,35.9462,35.8942,35.9462,102400.0
2012-11-14 11:20:00,55.3,55.3,55.22,55.24,44600.0,35.9462,35.9462,35.8942,35.9072,44600.0
2012-11-14 11:25:00,55.24,55.33,55.24,55.33,42700.0,35.9072,35.9657,35.9072,35.9657,42700.0
2012-11-14 11:30:00,55.32,55.32,55.17,55.17,63900.0,35.9592,35.9592,35.8617,35.8617,63900.0
2012-11-14 11:35:00,55.16,55.22,55.11,55.2,107100.0,35.8552,35.8942,35.8227,35.8812,107100.0
2012-11-14 11:40:00,55.2,55.35,55.2,55.33,55900.0,35.8812,35.9787,35.8812,35.9657,55900.0
2012-11-14 11:45:00,55.33,55.36,55.29,55.34,74900.0,35.9657,35.9852,35.9397,35.9722,74900.0
2012-11-14 11:50:00,55.34,55.37,55.32,55.34,38600.0,35.9722,35.9917,35.9592,35.9722,38600.0
2012-11-14 11:55:00,55.34,55.44,55.33,55.44,32700.0,35.9722,36.0372,35.9657,36.0372,32700.0
2012-11-14 12:00:00,55.44,55.45,55.38,55.4,29400.0,36.0372,36.0437,35.9982,36.0112,29400.0
2012-11-14 12:05:00,55.4,55.4,55.31,55.31,61500.0,36.0112,36.0112,35.9527,35.9527,61500.0
2012-11-14 12:10:00,55.32,55.34,55.22,55.25,56700.0,35.9592,35.9722,35.8942,35.9137,56700.0
2012-11-14 12:15:00,55.24,55.26,55.2,55.2,22300.0,35.9072,35.9202,35.8812,35.8812,22300.0
2012-11-14 12:20:00,55.2,55.22,55.16,55.21,33600.0,35.8812,35.8942,35.8552,35.8877,33600.0
2012-11-14 12:25:00,55.2,55.24,55.19,55.23,27400.0,35.8812,35.9072,35.8747,35.9007,27400.0
2012-11-14 12:30:00,55.22,55.24,55.17,55.18,37800.0,35.8942,35.9072,35.8617,35.8682,37800.0
2012-11-14 12:35:00,55.19,55.21,55.16,55.17,23500.0,35.8747,35.8877,35.8552,35.8617,23500.0
2012-11-14 12:40:00,55.16,55.19,55.13,55.15,43300.0,35.8552,35.8747,35.8357,35.8487,43300.0
2012-11-14 12:45:00,55.16,55.17,55.11,55.14,24000.0,35.8552,35.8617,35.8227,35.8422,24000.0
2012-11-14 12:50:00,55.13,55.17,55.12,55.15,16600.0,35.8357,35.8617,35.8292,35.8487,16600.0
2012-11-14 12:55:00,55.15,55.16,55.05,55.07,33700.0,35.8487,35.8552,35.7837,35.7967,33700.0
2012-11-14 13:00:00,55.08,55.1,55.05,55.1,19900.0,35.8032,35.8162,35.7837,35.8162,19900.0
2012-11-14 13:05:00,55.08,55.1,55.05,55.06,20600.0,35.8032,35.8162,35.7837,35.7902,20600.0
2012-11-14 13:10:00,55.06,55.11,55.05,55.09,28700.0,35.7902,35.8227,35.7837,35.8097,28700.0
2012-11-14 13:15:00,55.09,55.18,55.09,55.17,27000.0,35.8097,35.8682,35.8097,35.8617,27000.0
2012-11-14 13:20:00,55.18,55.22,55.17,55.21,37700.0,35.8682,35.8942,35.8617,35.8877,37700.0
2012-11-14 13:25:00,55.2,55.28,55.2,55.2,65200.0,35.8812,35.9332,35.8812,35.8812,65200.0
2012-11-14 13:30:00,55.2,55.2,55.15,55.16,39900.0,35.8812,35.8812,35.8487,35.8552,39900.0
2012-11-14 13:35:00,55.15,55.29,55.15,55.22,63800.0,35.8487,35.9397,35.8487,35.8942,63800.0
2012-11-14 13:40:00,55.23,55.28,55.18,55.18,54500.0,35.9007,35.9332,35.8682,35.8682,54500.0
2012-11-14 13:45:00,55.18,55.22,55.15,55.22,28700.0,35.8682,35.8942,35.8487,35.8942,28700.0
2012-11-14 13:50:00,55.23,55.25,55.2,55.24,29200.0,35.9007,35.9137,35.8812,35.9072,29200.0
2012-11-14 13:55:00,55.24,55.36,55.24,55.35,53200.0,35.9072,35.9852,35.9072,35.9787,53200.0
2012-11-14 14:00:00,55.35,55.43,55.32,55.34,63500.0,35.9787,36.0307,35.9592,35.9722,63500.0
2012-11-14 14:05:00,55.34,55.4,55.24,55.26,70200.0,35.9722,36.0112,35.9072,35.9202,70200.0
2012-11-14 14:10:00,55.26,55.27,55.1,55.14,79100.0,35.9202,35.9267,35.8162,35.8422,79100.0
2012-11-14 14:15:00,55.13,55.19,55.08,55.12,60100.0,35.8357,35.8747,35.8032,35.8292,60100.0
2012-11-14 14:20:00,55.11,55.16,55.07,55.14,80000.0,35.8227,35.8552,35.7967,35.8422,80000.0
2012-11-14 14:25:00,55.14,55.27,55.1,55.24,80700.0,35.8422,35.9267,35.8162,35.9072,80700.0
2012-11-14 14:30:00,55.24,55.24,55.13,55.13,53000.0,35.9072,35.9072,35.8357,35.8357,53000.0
2012-11-14 14:35:00,55.13,55.18,55.09,55.12,43100.0,35.8357,35.8682,35.8097,35.8292,43100.0
2012-11-14 14:40:00,55.12,55.13,55.04,55.07,84100.0,35.8292,35.8357,35.7772,35.7967,84100.0
2012-11-14 14:45:00,55.07,55.15,55.07,55.12,29700.0,35.7967,35.8487,35.7967,35.8292,29700.0
2012-11-14 14:50:00,55.12,55.17,55.12,55.14,52500.0,35.8292,35.8617,35.8292,35.8422,52500.0
2012-11-14 14:55:00,55.13,55.16,55.09,55.11,74700.0,35.8357,35.8552,35.8097,35.8227,74700.0
2012-11-14 15:00:00,55.1,55.16,55.05,55.05,77500.0,35.8162,35.8552,35.7837,35.7837,77500.0
2012-11-14 15:05:00,55.05,55.07,54.97,55.0,206100.0,35.7837,35.7967,35.7317,35.7512,206100.0
2012-11-14 15:10:00,55.01,55.07,55.0,55.04,132300.0,35.7577,35.7967,35.7512,35.7772,132300.0
2012-11-14 15:15:00,55.04,55.05,54.94,54.97,77800.0,35.7772,35.7837,35.7122,35.7317,77800.0
2012-11-14 15:20:00,54.95,55.0,54.9,54.91,91000.0,35.7187,35.7512,35.6862,35.6927,91000.0
2012-11-14 15:25:00,54.91,55.04,54.9,55.01,65500.0,35.6927,35.7772,35.6862,35.7577,65500.0
2012-11-14 15:30:00,55.0,55.0,54.91,54.92,78200.0,35.7512,35.7512,35.6927,35.6992,78200.0
2012-11-14 15:35:00,54.93,54.99,54.93,54.94,80300.0,35.7057,35.7447,35.7057,35.7122,80300.0
2012-11-14 15:40:00,54.95,54.95,54.8,54.85,130100.0,35.7187,35.7187,35.6212,35.6537,130100.0
2012-11-14 15:45:00,54.84,54.84,54.76,54.79,151100.0,35.6472,35.6472,35.5952,35.6147,151100.0
2012-11-14 15:50:00,54.79,54.81,54.66,54.67,255500.0,35.6147,35.6277,35.5302,35.5367,255500.0
2012-11-14 15:55:00,54.67,54.78,54.66,54.76,400600.0,35.5367,35.6082,35.5302,35.5952,400600.0
2012-11-15 09:30:00,54.63,54.91,54.5,54.87,226200.0,35.5107,35.6927,35.4262,35.6667,226200.0
2012-11-15 09:35:00,54.88,55.14,54.84,54.95,101400.0,35.6732,35.8422,35.6472,35.7187,101400.0
2012-11-15 09:40:00,54.95,55.01,54.76,54.78,99800.0,35.7187,35.7577,35.5952,35.6082,99800.0
2012-11-15 09:45:00,54.79,54.88,54.64,54.65,196100.0,35.6147,35.6732,35.5172,35.5237,196100.0
2012-11-15 09:50:00,54.65,54.75,54.62,54.69,85200.0,35.5237,35.5887,35.5042,35.5497,85200.0
2012-11-15 09:55:00,54.68,54.74,54.62,54.7,87100.0,35.5432,35.5822,35.5042,35.5562,87100.0
2012-11-15 10:00:00,54.72,54.74,54.56,54.66,140900.0,35.5692,35.5822,35.4652,35.5302,140900.0
2012-11-15 10:05:00,54.65,54.96,54.62,54.91,82800.0,35.5237,35.7252,35.5042,35.6927,82800.0
2012-11-15 10:10:00,54.93,54.94,54.81,54.9,94000.0,35.7057,35.7122,35.6277,35.6862,94000.0
2012-11-15 10:15:00,54.89,54.97,54.89,54.95,56700.0,35.6797,35.7317,35.6797,35.7187,56700.0
2012-11-15 10:20:00,54.94,54.95,54.81,54.82,77500.0,35.7122,35.7187,35.6277,35.6342,77500.0
2012-11-15 10:25:00,54.82,54.85,54.79,54.82,83500.0,35.6342,35.6537,35.6147,35.6342,83500.0
2012-11-15 10:30:00,54.82,54.93,54.79,54.9,62300.0,35.6342,35.7057,35.6147,35.6862,62300.0
2012-11-15 10:35:00,54.9,54.92,54.85,54.9,51100.0,35.6862,35.6992,35.6537,35.6862,51100.0
2012-11-15 10:40:00,54.91,54.93,54.8,54.83,58300.0,35.6927,35.7057,35.6212,35.6407,58300.0
2012-11-15 10:45:00,54.83,54.85,54.68,54.7,101900.0,35.6407,35.6537,35.5432,35.5562,101900.0
2012-11-15 10:50:00,54.69,54.79,54.69,54.72,59000.0,35.5497,35.6147,35.5497,35.5692,59000.0
2012-11-15 10:55:00,54.72,54.75,54.66,54.7,58400.0,35.5692,35.5887,35.5302,35.5562,58400.0
2012-11-15 11:00:00,54.71,54.8,54.69,54.8,61200.0,35.5627,35.6212,35.5497,35.6212,61200.0
2012-11-15 11:05:00,54.8,54.81,54.63,54.65,67400.0,35.6212,35.6277,35.5107,35.5237,67400.0
2012-11-15 11:10:00,54.66,54.68,54.61,54.65,72400.0,35.5302,35.5432,35.4977,35.5237,72400.0
2012-11-15 11:15:00,54.66,54.68,54.56,54.57,96100.0,35.5302,35.5432,35.4652,35.4717,96100.0
2012-11-15 11:20:00,54.58,54.67,54.55,54.67,72300.0,35.4782,35.5367,35.4587,35.5367,72300.0
2012-11-15 11:25:00,54.66,54.66,54.56,54.57,63500.0,35.5302,35.5302,35.4652,35.4717,63500.0
2012-11-15 11:30:00,54.56,54.6,54.53,54.56,56700.0,35.4652,35.4912,35.4457,35.4652,56700.0
2012-11-15 11:35:00,54.55,54.6,54.52,54.58,45700.0,35.4587,35.4912,35.4392,35.4782,45700.0
2012-11-15 11:40:00,54.57,54.61,54.52,54.52,57200.0,35.4717,35.4977,35.4392,35.4392,57200.0
2012-11-15 11:45:00,54.52,54.53,54.34,54.36,128700.0,35.4392,35.4457,35.3222,35.3352,128700.0
2012-11-15 11:50:00,54.37,54.4,54.29,54.34,92100.0,35.3417,35.3612,35.2897,35.3222,92100.0
2012-11-15 11:55:00,54.34,54.37,54.21,54.35,173800.0,35.3222,35.3417,35.2377,35.3287,173800.0
2012-11-15 12:00:00,54.35,54.38,54.29,54.31,83800.0,35.3287,35.3482,35.2897,35.3027,83800.0
2012-11-15 12:05:00,54.31,54.39,54.27,54.39,57000.0,35.3027,35.3547,35.2767,35.3547,57000.0
2012-11-15 12:10:00,54.38,54.39,54.27,54.29,38100.0,35.3482,35.3547,35.2767,35.2897,38100.0
2012-11-15 12:15:00,54.28,54.32,54.26,54.32,49900.0,35.2832,35.3092,35.2702,35.3092,49900.0
2012-11-15 12:20:00,54.31,54.31,54.25,54.26,63800.0,35.3027,35.3027,35.2637,35.2702,63800.0
2012-11-15 12:25:00,54.26,54.26,54.19,54.22,78900.0,35.2702,35.2702,35.2247,35.2442,78900.0
2012-11-15 12:30:00,54.21,54.22,54.12,54.15,91700.0,35.2377,35.2442,35.1792,35.1987,91700.0
2012-11-15 12:35:00,54.16,54.28,54.15,54.27,61800.0,35.2052,35.2832,35.1987,35.2767,61800.0
2012-11-15 12:40:00,54.26,54.3,54.18,54.2,79800.0,35.2702,35.2962,35.2182,35.2312,79800.0
2012-11-15 12:45:00,54.2,54.3,54.17,54.28,143600.0,35.2312,35.2962,35.2117,35.2832,143600.0
2012-11-15 12:50:00,54.29,54.29,54.23,54.26,66600.0,35.2897,35.2897,35.2507,35.2702,66600.0
2012-11-15 12:55:00,54.26,54.31,54.25,54.28,64200.0,35.2702,35.3027,35.2637,35.2832,64200.0
2012-11-15 13:00:00,54.29,54.33,54.21,54.21,71400.0,35.2897,35.3157,35.2377,35.2377,71400.0
2012-11-15 13:05:00,54.21,54.31,54.18,54.31,95400.0,35.2377,35.3027,35.2182,35.3027,95400.0
2012-11-15 13:10:00,54.3,54.37,54.3,54.35,63300.0,35.2962,35.3417,35.2962,35.3287,63300.0
2012-11-15 13:15:00,54.36,54.41,54.36,54.4,60800.0,35.3352,35.3677,35.3352,35.3612,60800.0
2012-11-15 13:20:00,54.4,54.53,54.39,54.52,100400.0,35.3612,35.4457,35.3547,35.4392,100400.0
2012-11-15 13:25:00,54.52,54.56,54.49,54.55,54600.0,35.4392,35.4652,35.4197,35.4587,54600.0
2012-11-15 13:30:00,54.55,54.58,54.51,54.53,87100.0,35.4587,35.4782,35.4327,35.4457,87100.0
2012-11-15 13:35:00,54.53,54.6,54.52,54.59,63800.0,35.4457,35.4912,35.4392,35.4847,63800.0
2012-11-15 13:40:00,54.6,54.64,54.58,54.62,48600.0,35.4912,35.5172,35.4782,35.5042,48600.0
2012-11-15 13:45:00,54.61,54.65,54.59,54.59,40900.0,35.4977,35.5237,35.4847,35.4847,40900.0
2012-11-15 13:50:00,54.6,54.76,54.6,54.72,72500.0,35.4912,35.5952,35.4912,35.5692,72500.0
2012-11-15 13:55:00,54.73,54.75,54.62,54.63,42400.0,35.5757,35.5887,35.5042,35.5107,42400.0
2012-11-15 14:00:00,54.62,54.63,54.57,54.61,74200.0,35.5042,35.5107,35.4717,35.4977,74200.0
2012-11-15 14:05:00,54.61,54.65,54.52,54.52,84100.0,35.4977,35.5237,35.4392,35.4392,84100.0
2012-11-15 14:10:00,54.52,54.55,54.47,54.5,115200.0,35.4392,35.4587,35.4067,35.4262,115200.0
2012-11-15 14:15:00,54.5,54.5,54.39,54.39,141300.0,35.4262,35.4262,35.3547,35.3547,141300.0
2012-11-15 14:20:00,54.4,54.41,54.36,54.4,87800.0,35.3612,35.3677,35.3352,35.3612,87800.0
2012-11-15 14:25:00,54.4,54.41,54.36,54.4,98500.0,35.3612,35.3677,35.3352,35.3612,98500.0
2012-11-15 14:30:00,54.4,54.41,54.34,54.38,75500.0,35.3612,35.3677,35.3222,35.3482,75500.0
2012-11-15 14:35:00,54.38,54.4,54.36,54.38,73500.0,35.3482,35.3612,35.3352,35.3482,73500.0
2012-11-15 14:40:00,54.38,54.41,54.38,54.38,75700.0,35.3482,35.3677,35.3482,35.3482,75700.0
2012-11-15 14:45:00,54.38,54.4,54.36,54.36,82600.0,35.3482,35.3612,35.3352,35.3352,82600.0
2012-11-15 14:50:00,54.36,54.44,54.36,54.44,96000.0,35.3352,35.3872,35.3352,35.3872,96000.0
2012-11-15 14:55:00,54.45,54.48,54.43,54.46,91600.0,35.3937,35.4132,35.3807,35.4002,91600.0
2012-11-15 15:00:00,54.46,54.49,54.38,54.41,151800.0,35.4002,35.4197,35.3482,35.3677,151800.0
2012-11-15 15:05:00,54.42,54.42,54.36,54.41,136200.0,35.3742,35.3742,35.3352,35.3677,136200.0
2012-11-15 15:10:00,54.41,54.48,54.4,54.44,76000.0,35.3677,35.4132,35.3612,35.3872,76000.0
2012-11-15 15:15:00,54.45,54.52,54.43,54.45,83500.0,35.3937,35.4392,35.3807,35.3937,83500.0
2012-11-15 15:20:00,54.46,54.48,54.42,54.43,79800.0,35.4002,35.4132,35.3742,35.3807,79800.0
2012-11-15 15:25:00,54.43,54.46,54.4,54.43,115500.0,35.3807,35.4002,35.3612,35.3807,115500.0
2012-11-15 15:30:00,54.42,54.43,54.37,54.37,98400.0,35.3742,35.3807,35.3417,35.3417,98400.0
2012-11-15 15:35:00,54.37,54.54,54.37,54.53,133400.0,35.3417,35.4522,35.3417,35.4457,133400.0
2012-11-15 15:40:00,54.52,54.66,54.52,54.6,124200.0,35.4392,35.5302,35.4392,35.4912,124200.0
2012-11-15 15:45:00,54.6,54.69,54.59,54.66,145400.0,35.4912,35.5497,35.4847,35.5302,145400.0
2012-11-15 15:50:00,54.67,54.67,54.59,54.62,186700.0,35.5367,35.5367,35.4847,35.5042,186700.0
2012-11-15 15:55:00,54.61,54.7,54.59,54.6,270100.0,35.4977,35.5562,35.4847,35.4912,270100.0
2012-11-16 09:30:00,54.57,54.7,54.3,54.41,799100.0,35.4717,35.5562,35.2962,35.3677,799100.0
2012-11-16 09:35:00,54.42,54.51,54.39,54.4,167900.0,35.3742,35.4327,35.3547,35.3612,167900.0
2012-11-16 09:40:00,54.4,54.5,54.35,54.35,114200.0,35.3612,35.4262,35.3287,35.3287,114200.0
2012-11-16 09:45:00,54.36,54.37,54.27,54.32,79200.0,35.3352,35.3417,35.2767,35.3092,79200.0
2012-11-16 09:50:00,54.32,54.34,54.26,54.27,54200.0,35.3092,35.3222,35.2702,35.2767,54200.0
2012-11-16 09:55:00,54.27,54.33,54.2,54.3,129800.0,35.2767,35.3157,35.2312,35.2962,129800.0
2012-11-16 10:00:00,54.29,54.34,54.15,54.19,158700.0,35.2897,35.3222,35.1987,35.2247,158700.0
2012-11-16 10:05:00,54.18,54.24,54.06,54.22,171700.0,35.2182,35.2572,35.1402,35.2442,171700.0
2012-11-16 10:10:00,54.22,54.23,54.12,54.21,84200.0,35.2442,35.2507,35.1792,35.2377,84200.0
2012-11-16 10:15:00,54.21,54.3,54.14,54.2,94700.0,35.2377,35.2962,35.1922,35.2312,94700.0
2012-11-16 10:20:00,54.19,54.26,54.15,54.2,63900.0,35.2247,35.2702,35.1987,35.2312,63900.0
2012-11-16 10:25:00,54.2,54.3,54.19,54.22,51500.0,35.2312,35.2962,35.2247,35.2442,51500.0
2012-11-16 10:30:00,54.23,54.26,54.18,54.18,64200.0,35.2507,35.2702,35.2182,35.2182,64200.0
2012-11-16 10:35:00,54.18,54.3,54.18,54.25,86400.0,35.2182,35.2962,35.2182,35.2637,86400.0
2012-11-16 10:40:00,54.26,54.3,54.23,54.25,53000.0,35.2702,35.2962,35.2507,35.2637,53000.0
2012-11-16 10:45:00,54.24,54.24,54.15,54.17,56100.0,35.2572,35.2572,35.1987,35.2117,56100.0
2012-11-16 10:50:00,54.16,54.21,54.13,54.15,69400.0,35.2052,35.2377,35.1857,35.1987,69400.0
2012-11-16 10:55:00,54.15,54.19,54.13,54.14,88400.0,35.1987,35.2247,35.1857,35.1922,88400.0
2012-11-16 11:00:00,54.14,54.19,54.12,54.19,56900.0,35.1922,35.2247,35.1792,35.2247,56900.0
2012-11-16 11:05:00,54.2,54.22,54.09,54.1,64900.0,35.2312,35.2442,35.1597,35.1662,64900.0
2012-11-16 11:10:00,54.1,54.11,54.06,54.08,37400.0,35.1662,35.1727,35.1402,35.1532,37400.0
2012-11-16 11:15:00,54.08,54.08,54.01,54.03,55800.0,35.1532,35.1532,35.1077,35.1207,55800.0
2012-11-16 11:20:00,54.02,54.05,53.96,54.0,198400.0,35.1142,35.1337,35.0752,35.1012,198400.0
2012-11-16 11:25:00,53.99,54.01,53.96,53.99,163200.0,35.0947,35.1077,35.0752,35.0947,163200.0
2012-11-16 11:30:00,53.98,54.0,53.95,53.99,102200.0,35.0882,35.1012,35.0687,35.0947,102200.0
2012-11-16 11:35:00,53.99,54.17,53.99,54.17,70800.0,35.0947,35.2117,35.0947,35.2117,70800.0
2012-11-16 11:40:00,54.17,54.58,54.13,54.43,240200.0,35.2117,35.4782,35.1857,35.3807,240200.0
2012-11-16 11:45:00,54.44,54.6,54.31,54.54,121100.0,35.3872,35.4912,35.3027,35.4522,121100.0
2012-11-16 11:50:00,54.54,54.73,54.54,54.62,138000.0,35.4522,35.5757,35.4522,35.5042,138000.0
2012-11-16 11:55:00,54.63,54.8,54.61,54.77,79200.0,35.5107,35.6212,35.4977,35.6017,79200.0
2012-11-16 12:00:00,54.78,54.87,54.77,54.86,66700.0,35.6082,35.6667,35.6017,35.6602,66700.0
2012-11-16 12:05:00,54.82,54.86,54.66,54.74,46300.0,35.6342,35.6602,35.5302,35.5822,46300.0
2012-11-16 12:10:00,54.72,54.78,54.68,54.7,145800.0,35.5692,35.6082,35.5432,35.5562,145800.0
2012-11-16 12:15:00,54.7,54.77,54.68,54.72,54800.0,35.5562,35.6017,35.5432,35.5692,54800.0
2012-11-16 12:20:00,54.74,54.74,54.64,54.71,39100.0,35.5822,35.5822,35.5172,35.5627,39100.0
2012-11-16 12:25:00,54.72,54.89,54.72,54.87,202500.0,35.5692,35.6797,35.5692,35.6667,202500.0
2012-11-16 12:30:00,54.87,54.99,54.86,54.98,95700.0,35.6667,35.7447,35.6602,35.7382,95700.0
2012-11-16 12:35:00,54.98,55.03,54.94,54.99,84700.0,35.7382,35.7707,35.7122,35.7447,84700.0
2012-11-16 12:40:00,54.99,55.03,54.86,54.86,98800.0,35.7447,35.7707,35.6602,35.6602,98800.0
2012-11-16 12:45:00,54.86,54.89,54.83,54.87,45500.0,35.6602,35.6797,35.6407,35.6667,45500.0
2012-11-16 12:50:00,54.88,54.9,54.79,54.82,71600.0,35.6732,35.6862,35.6147,35.6342,71600.0
2012-11-16 12:55:00,54.82,54.9,54.81,54.86,57300.0,35.6342,35.6862,35.6277,35.6602,57300.0
2012-11-16 13:00:00,54.83,54.84,54.79,54.8,53800.0,35.6407,35.6472,35.6147,35.6212,53800.0
2012-11-16 13:05:00,54.8,54.85,54.77,54.85,42800.0,35.6212,35.6537,35.6017,35.6537,42800.0
2012-11-16 13:10:00,54.84,54.85,54.71,54.75,59400.0,35.6472,35.6537,35.5627,35.5887,59400.0
2012-11-16 13:15:00,54.75,54.76,54.69,54.69,51400.0,35.5887,35.5952,35.5497,35.5497,51400.0
2012-11-16 13:20:00,54.69,54.76,54.66,54.74,70700.0,35.5497,35.5952,35.5302,35.5822,70700.0
2012-11-16 13:25:00,54.74,54.79,54.73,54.76,36100.0,35.5822,35.6147,35.5757,35.5952,36100.0
2012-11-16 13:30:00,54.77,54.82,54.76,54.76,51000.0,35.6017,35.6342,35.5952,35.5952,51000.0
2012-11-16 13:35:00,54.75,54.78,54.69,54.73,51800.0,35.5887,35.6082,35.5497,35.5757,51800.0
2012-11-16 13:40:00,54.72,54.8,54.69,54.79,61800.0,35.5692,35.6212,35.5497,35.6147,61800.0
2012-11-16 13:45:00,54.79,54.8,54.73,54.77,46900.0,35.6147,35.6212,35.5757,35.6017,46900.0
2012-11-16 13:50:00,54.76,54.84,54.71,54.82,72600.0,35.5952,35.6472,35.5627,35.6342,72600.0
2012-11-16 13:55:00,54.82,54.97,54.8,54.93,86500.0,35.6342,35.7317,35.6212,35.7057,86500.0
2012-11-16 14:00:00,54.92,54.95,54.86,54.87,51800.0,35.6992,35.7187,35.6602,35.6667,51800.0
2012-11-16 14:05:00,54.87,54.88,54.79,54.81,26400.0,35.6667,35.6732,35.6147,35.6277,26400.0
2012-11-16 14:10:00,54.81,54.82,54.73,54.73,40400.0,35.6277,35.6342,35.5757,35.5757,40400.0
2012-11-16 14:15:00,54.73,54.74,54.67,54.73,49200.0,35.5757,35.5822,35.5367,35.5757,49200.0
2012-11-16 14:20:00,54.73,54.75,54.63,54.66,33700.0,35.5757,35.5887,35.5107,35.5302,33700.0
2012-11-16 14:25:00,54.65,54.68,54.63,54.64,25500.0,35.5237,35.5432,35.5107,35.5172,25500.0
2012-11-16 14:30:00,54.64,54.66,54.56,54.58,75300.0,35.5172,35.5302,35.4652,35.4782,75300.0
2012-11-16 14:35:00,54.59,54.61,54.56,54.6,31700.0,35.4847,35.4977,35.4652,35.4912,31700.0
2012-11-16 14:40:00,54.6,54.67,54.6,54.66,47200.0,35.4912,35.5367,35.4912,35.5302,47200.0
2012-11-16 14:45:00,54.65,54.78,54.65,54.73,58400.0,35.5237,35.6082,35.5237,35.5757,58400.0
2012-11-16 14:50:00,54.73,54.76,54.71,54.74,38800.0,35.5757,35.5952,35.5627,35.5822,38800.0
2012-11-16 14:55:00,54.73,54.81,54.7,54.77,37700.0,35.5757,35.6277,35.5562,35.6017,37700.0
2012-11-16 15:00:00,54.77,54.78,54.7,54.76,62800.0,35.6017,35.6082,35.5562,35.5952,62800.0
2012-11-16 15:05:00,54.77,54.86,54.75,54.85,75600.0,35.6017,35.6602,35.5887,35.6537,75600.0
2012-11-16 15:10:00,54.85,54.86,54.79,54.86,47800.0,35.6537,35.6602,35.6147,35.6602,47800.0
2012-11-16 15:15:00,54.86,54.93,54.86,54.9,111200.0,35.6602,35.7057,35.6602,35.6862,111200.0
2012-11-16 15:20:00,54.89,54.98,54.89,54.98,80700.0,35.6797,35.7382,35.6797,35.7382,80700.0
2012-11-16 15:25:00,54.98,55.02,54.93,54.98,73700.0,35.7382,35.7642,35.7057,35.7382,73700.0
2012-11-16 15:30:00,54.98,55.04,54.98,55.02,138900.0,35.7382,35.7772,35.7382,35.7642,138900.0
2012-11-16 15:35:00,55.01,55.03,54.95,55.01,121800.0,35.7577,35.7707,35.7187,35.7577,121800.0
2012-11-16 15:40:00,55.01,55.12,55.0,55.1,208500.0,35.7577,35.8292,35.7512,35.8162,208500.0
2012-11-16 15:45:00,55.1,55.14,54.99,55.02,243800.0,35.8162,35.8422,35.7447,35.7642,243800.0
2012-11-16 15:50:00,55.01,55.06,54.98,55.03,233300.0,35.7577,35.7902,35.7382,35.7707,233300.0
2012-11-16 15:55:00,55.03,55.12,55.01,55.03,479900.0,35.7707,35.8292,35.7577,35.7707,479900.0
2012-11-19 09:30:00,55.69,55.72,55.55,55.61,204800.0,36.1997,36.2192,36.1087,36.1477,204800.0
2012-11-19 09:35:00,55.64,55.8,55.56,55.77,148900.0,36.1672,36.2712,36.1152,36.2517,148900.0
2012-11-19 09:40:00,55.79,55.85,55.71,55.8,125500.0,36.2647,36.3037,36.2127,36.2712,125500.0
2012-11-19 09:45:00,55.81,55.89,55.76,55.87,97100.0,36.2777,36.3297,36.2452,36.3167,97100.0
2012-11-19 09:50:00,55.87,55.98,55.86,55.94,70200.0,36.3167,36.3883,36.3102,36.3623,70200.0
2012-11-19 09:55:00,55.94,55.98,55.91,55.95,73800.0,36.3623,36.3883,36.3428,36.3688,73800.0
2012-11-19 10:00:00,55.95,56.01,55.89,55.89,110500.0,36.3688,36.4078,36.3297,36.3297,110500.0
2012-11-19 10:05:00,55.88,55.9,55.75,55.75,74300.0,36.3232,36.3362,36.2387,36.2387,74300.0
2012-11-19 10:10:00,55.75,55.77,55.69,55.71,89800.0,36.2387,36.2517,36.1997,36.2127,89800.0
2012-11-19 10:15:00,55.71,55.88,55.7,55.86,87300.0,36.2127,36.3232,36.2062,36.3102,87300.0
2012-11-19 10:20:00,55.86,55.9,55.82,55.82,43700.0,36.3102,36.3362,36.2842,36.2842,43700.0
2012-11-19 10:25:00,55.82,55.88,55.75,55.76,45800.0,36.2842,36.3232,36.2387,36.2452,45800.0
2012-11-19 10:30:00,55.76,55.78,55.68,55.7,53200.0,36.2452,36.2582,36.1932,36.2062,53200.0
2012-11-19 10:35:00,55.69,55.75,55.66,55.7,62800.0,36.1997,36.2387,36.1802,36.2062,62800.0
2012-11-19 10:40:00,55.69,55.86,55.69,55.83,70300.0,36.1997,36.3102,36.1997,36.2907,70300.0
2012-11-19 10:45:00,55.83,55.9,55.83,55.83,63300.0,36.2907,36.3362,36.2907,36.2907,63300.0
2012-11-19 10:50:00,55.83,55.84,55.76,55.77,43600.0,36.2907,36.2972,36.2452,36.2517,43600.0
2012-11-19 10:55:00,55.76,55.76,55.7,55.72,47900.0,36.2452,36.2452,36.2062,36.2192,47900.0
2012-11-19 11:00:00,55.73,55.76,55.65,55.67,88000.0,36.2257,36.2452,36.1737,36.1867,88000.0
2012-11-19 11:05:00,55.68,55.8,55.67,55.77,83200.0,36.1932,36.2712,36.1867,36.2517,83200.0
2012-11-19 11:10:00,55.76,55.83,55.75,55.83,49500.0,36.2452,36.2907,36.2387,36.2907,49500.0
2012-11-19 11:15:00,55.83,55.88,55.82,55.85,53200.0,36.2907,36.3232,36.2842,36.3037,53200.0
2012-11-19 11:20:00,55.84,55.86,55.8,55.82,44600.0,36.2972,36.3102,36.2712,36.2842,44600.0
2012-11-19 11:25:00,55.81,55.86,55.8,55.81,38000.0,36.2777,36.3102,36.2712,36.2777,38000.0
2012-11-19 11:30:00,55.82,55.83,55.71,55.73,42300.0,36.2842,36.2907,36.2127,36.2257,42300.0
2012-11-19 11:35:00,55.72,55.73,55.67,55.69,40700.0,36.2192,36.2257,36.1867,36.1997,40700.0
2012-11-19 11:40:00,55.69,55.69,55.66,55.68,36200.0,36.1997,36.1997,36.1802,36.1932,36200.0
2012-11-19 11:45:00,55.68,55.7,55.64,55.66,38000.0,36.1932,36.2062,36.1672,36.1802,38000.0
2012-11-19 11:50:00,55.66,55.69,55.65,55.67,30600.0,36.1802,36.1997,36.1737,36.1867,30600.0
2012-11-19 11:55:00,55.68,55.68,55.65,55.65,37200.0,36.1932,36.1932,36.1737,36.1737,37200.0
2012-11-19 12:00:00,55.65,55.78,55.65,55.77,46700.0,36.1737,36.2582,36.1737,36.2517,46700.0
2012-11-19 12:05:00,55.78,55.84,55.76,55.81,37900.0,36.2582,36.2972,36.2452,36.2777,37900.0
2012-11-19 12:10:00,55.8,55.83,55.79,55.82,22900.0,36.2712,36.2907,36.2647,36.2842,22900.0
2012-11-19 12:15:00,55.82,55.82,55.73,55.73,49900.0,36.2842,36.2842,36.2257,36.2257,49900.0
2012-11-19 12:20:00,55.74,55.76,55.69,55.75,52600.0,36.2322,36.2452,36.1997,36.2387,52600.0
2012-11-19 12:25:00,55.75,55.75,55.7,55.72,25200.0,36.2387,36.2387,36.2062,36.2192,25200.0
2012-11-19 12:30:00,55.73,55.75,55.71,55.73,27800.0,36.2257,36.2387,36.2127,36.2257,27800.0
2012-11-19 12:35:00,55.73,55.74,55.68,55.68,28300.0,36.2257,36.2322,36.1932,36.1932,28300.0
2012-11-19 12:40:00,55.69,55.69,55.65,55.65,22700.0,36.1997,36.1997,36.1737,36.1737,22700.0
2012-11-19 12:45:00,55.65,55.66,55.6,55.62,29200.0,36.1737,36.1802,36.1412,36.1542,29200.0
2012-11-19 12:50:00,55.61,55.63,55.6,55.63,27900.0,36.1477,36.1607,36.1412,36.1607,27900.0
2012-11-19 12:55:00,55.62,55.66,55.62,55.65,29000.0,36.1542,36.1802,36.1542,36.1737,29000.0
2012-11-19 13:00:00,55.65,55.68,55.62,55.65,32000.0,36.1737,36.1932,36.1542,36.1737,32000.0
2012-11-19 13:05:00,55.65,55.66,55.58,55.59,65700.0,36.1737,36.1802,36.1282,36.1347,65700.0
2012-11-19 13:10:00,55.58,55.61,55.57,55.59,40100.0,36.1282,36.1477,36.1217,36.1347,40100.0
2012-11-19 13:15:00,55.58,55.58,55.48,55.48,49400.0,36.1282,36.1282,36.0632,36.0632,49400.0
2012-11-19 13:20:00,55.48,55.48,55.44,55.46,45800.0,36.0632,36.0632,36.0372,36.0502,45800.0
2012-11-19 13:25:00,55.46,55.46,55.43,55.45,40200.0,36.0502,36.0502,36.0307,36.0437,40200.0
2012-11-19 13:30:00,55.45,55.51,55.43,55.51,39200.0,36.0437,36.0827,36.0307,36.0827,39200.0
2012-11-19 13:35:00,55.51,55.54,55.5,55.52,75200.0,36.0827,36.1022,36.0762,36.0892,75200.0
2012-11-19 13:40:00,55.52,55.6,55.52,55.59,73400.0,36.0892,36.1412,36.0892,36.1347,73400.0
2012-11-19 13:45:00,55.59,55.62,55.58,55.62,38500.0,36.1347,36.1542,36.1282,36.1542,38500.0
2012-11-19 13:50:00,55.61,55.62,55.56,55.58,52000.0,36.1477,36.1542,36.1152,36.1282,52000.0
2012-11-19 13:55:00,55.59,55.6,55.56,55.57,34600.0,36.1347,36.1412,36.1152,36.1217,34600.0
2012-11-19 14:00:00,55.57,55.6,55.54,55.55,52800.0,36.1217,36.1412,36.1022,36.1087,52800.0
2012-11-19 14:05:00,55.55,55.56,55.49,55.52,35700.0,36.1087,36.1152,36.0697,36.0892,35700.0
2012-11-19 14:10:00,55.52,55.52,55.48,55.49,29600.0,36.0892,36.0892,36.0632,36.0697,29600.0
2012-11-19 14:15:00,55.49,55.52,55.48,55.51,39100.0,36.0697,36.0892,36.0632,36.0827,39100.0
2012-11-19 14:20:00,55.51,55.55,55.48,55.54,43600.0,36.0827,36.1087,36.0632,36.1022,43600.0
2012-11-19 14:25:00,55.54,55.58,55.54,55.56,41400.0,36.1022,36.1282,36.1022,36.1152,41400.0
2012-11-19 14:30:00,55.57,55.6,55.56,55.57,35800.0,36.1217,36.1412,36.1152,36.1217,35800.0
2012-11-19 14:35:00,55.58,55.58,55.53,55.55,34800.0,36.1282,36.1282,36.0957,36.1087,34800.0
2012-11-19 14:40:00,55.55,55.64,55.53,55.62,63900.0,36.1087,36.1672,36.0957,36.1542,63900.0
2012-11-19 14:45:00,55.62,55.73,55.62,55.72,87500.0,36.1542,36.2257,36.1542,36.2192,87500.0
2012-11-19 14:50:00,55.72,55.75,55.7,55.75,119900.0,36.2192,36.2387,36.2062,36.2387,119900.0
2012-11-19 14:55:00,55.74,55.78,55.72,55.75,46500.0,36.2322,36.2582,36.2192,36.2387,46500.0
2012-11-19 15:00:00,55.75,55.76,55.68,55.69,49000.0,36.2387,36.2452,36.1932,36.1997,49000.0
2012-11-19 15:05:00,55.68,55.7,55.64,55.64,39800.0,36.1932,36.2062,36.1672,36.1672,39800.0
2012-11-19 15:10:00,55.64,55.69,55.64,55.66,83300.0,36.1672,36.1997,36.1672,36.1802,83300.0
2012-11-19 15:15:00,55.67,55.67,55.6,55.6,76800.0,36.1867,36.1867,36.1412,36.1412,76800.0
2012-11-19 15:20:00,55.61,55.64,55.58,55.6,65900.0,36.1477,36.1672,36.1282,36.1412,65900.0
2012-11-19 15:25:00,55.6,55.62,55.58,55.6,72000.0,36.1412,36.1542,36.1282,36.1412,72000.0
2012-11-19 15:30:00,55.6,55.67,55.6,55.66,102600.0,36.1412,36.1867,36.1412,36.1802,102600.0
2012-11-19 15:35:00,55.67,55.68,55.62,55.63,133100.0,36.1867,36.1932,36.1542,36.1607,133100.0
2012-11-19 15:40:00,55.63,55.63,55.51,55.52,105400.0,36.1607,36.1607,36.0827,36.0892,105400.0
2012-11-19 15:45:00,55.53,55.56,55.51,55.52,169000.0,36.0957,36.1152,36.0827,36.0892,169000.0
2012-11-19 15:50:00,55.52,55.61,55.52,55.61,204900.0,36.0892,36.1477,36.0892,36.1477,204900.0
2012-11-19 15:55:00,55.61,55.72,55.59,55.72,310100.0,36.1477,36.2192,36.1347,36.2192,310100.0
2012-11-20 09:30:00,55.69,55.69,55.39,55.41,113800.0,36.1997,36.1997,36.0047,36.0177,113800.0
2012-11-20 09:35:00,55.42,55.56,55.4,55.54,134300.0,36.0242,36.1152,36.0112,36.1022,134300.0
2012-11-20 09:40:00,55.54,55.54,55.36,55.4,66900.0,36.1022,36.1022,35.9852,36.0112,66900.0
2012-11-20 09:45:00,55.43,55.48,55.4,55.45,49700.0,36.0307,36.0632,36.0112,36.0437,49700.0
2012-11-20 09:50:00,55.46,55.48,55.36,55.37,139000.0,36.0502,36.0632,35.9852,35.9917,139000.0
2012-11-20 09:55:00,55.38,55.42,55.36,55.41,54700.0,35.9982,36.0242,35.9852,36.0177,54700.0
2012-11-20 10:00:00,55.42,55.45,55.35,55.37,55100.0,36.0242,36.0437,35.9787,35.9917,55100.0
2012-11-20 10:05:00,55.36,55.38,55.32,55.35,50500.0,35.9852,35.9982,35.9592,35.9787,50500.0
2012-11-20 10:10:00,55.34,55.48,55.3,55.46,61600.0,35.9722,36.0632,35.9462,36.0502,61600.0
2012-11-20 10:15:00,55.47,55.55,55.45,55.54,50500.0,36.0567,36.1087,36.0437,36.1022,50500.0
2012-11-20 10:20:00,55.54,55.56,55.49,55.53,33300.0,36.1022,36.1152,36.0697,36.0957,33300.0
2012-11-20 10:25:00,55.53,55.55,55.49,55.53,74900.0,36.0957,36.1087,36.0697,36.0957,74900.0
2012-11-20 10:30:00,55.53,55.62,55.51,55.62,58500.0,36.0957,36.1542,36.0827,36.1542,58500.0
2012-11-20 10:35:00,55.61,55.66,55.56,55.64,40500.0,36.1477,36.1802,36.1152,36.1672,40500.0
2012-11-20 10:40:00,55.64,55.68,55.56,55.56,49400.0,36.1672,36.1932,36.1152,36.1152,49400.0
2012-11-20 10:45:00,55.56,55.63,55.55,55.6,72700.0,36.1152,36.1607,36.1087,36.1412,72700.0
2012-11-20 10:50:00,55.61,55.62,55.49,55.5,53700.0,36.1477,36.1542,36.0697,36.0762,53700.0
2012-11-20 10:55:00,55.5,55.53,55.43,55.43,47700.0,36.0762,36.0957,36.0307,36.0307,47700.0
2012-11-20 11:00:00,55.43,55.44,55.38,55.4,47800.0,36.0307,36.0372,35.9982,36.0112,47800.0
2012-11-20 11:05:00,55.4,55.44,55.36,55.4,43700.0,36.0112,36.0372,35.9852,36.0112,43700.0
2012-11-20 11:10:00,55.41,55.44,55.37,55.41,38800.0,36.0177,36.0372,35.9917,36.0177,38800.0
2012-11-20 11:15:00,55.41,55.47,55.39,55.47,36500.0,36.0177,36.0567,36.0047,36.0567,36500.0
2012-11-20 11:20:00,55.47,55.51,55.45,55.5,38100.0,36.0567,36.0827,36.0437,36.0762,38100.0
2012-11-20 11:25:00,55.5,55.54,55.49,55.51,34000.0,36.0762,36.1022,36.0697,36.0827,34000.0
2012-11-20 11:30:00,55.5,55.53,55.47,55.48,32700.0,36.0762,36.0957,36.0567,36.0632,32700.0
2012-11-20 11:35:00,55.49,55.5,55.46,55.48,16400.0,36.0697,36.0762,36.0502,36.0632,16400.0
2012-11-20 11:40:00,55.48,55.5,55.47,55.5,20400.0,36.0632,36.0762,36.0567,36.0762,20400.0
2012-11-20 11:45:00,55.5,55.57,55.49,55.51,47800.0,36.0762,36.1217,36.0697,36.0827,47800.0
2012-11-20 11:50:00,55.51,55.6,55.48,55.58,48300.0,36.0827,36.1412,36.0632,36.1282,48300.0
2012-11-20 11:55:00,55.58,55.62,55.55,55.57,50200.0,36.1282,36.1542,36.1087,36.1217,50200.0
2012-11-20 12:00:00,55.57,55.6,55.54,55.55,42100.0,36.1217,36.1412,36.1022,36.1087,42100.0
2012-11-20 12:05:00,55.54,55.54,55.47,55.48,31200.0,36.1022,36.1022,36.0567,36.0632,31200.0
2012-11-20 12:10:00,55.49,55.53,55.48,55.5,25800.0,36.0697,36.0957,36.0632,36.0762,25800.0
2012-11-20 12:15:00,55.49,55.49,55.44,55.44,49900.0,36.0697,36.0697,36.0372,36.0372,49900.0
2012-11-20 12:20:00,55.43,55.46,55.42,55.44,29300.0,36.0307,36.0502,36.0242,36.0372,29300.0
2012-11-20 12:25:00,55.44,55.46,55.37,55.38,47100.0,36.0372,36.0502,35.9917,35.9982,47100.0
2012-11-20 12:30:00,55.38,55.42,55.36,55.42,62700.0,35.9982,36.0242,35.9852,36.0242,62700.0
2012-11-20 12:35:00,55.42,55.48,55.39,55.47,53300.0,36.0242,36.0632,36.0047,36.0567,53300.0
2012-11-20 12:40:00,55.47,55.51,55.46,55.5,32500.0,36.0567,36.0827,36.0502,36.0762,32500.0
2012-11-20 12:45:00,55.5,55.54,55.48,55.54,15600.0,36.0762,36.1022,36.0632,36.1022,15600.0
2012-11-20 12:50:00,55.54,55.61,55.54,55.6,32200.0,36.1022,36.1477,36.1022,36.1412,32200.0
2012-11-20 12:55:00,55.61,55.63,55.57,55.6,30100.0,36.1477,36.1607,36.1217,36.1412,30100.0
2012-11-20 13:00:00,55.6,55.61,55.48,55.52,42600.0,36.1412,36.1477,36.0632,36.0892,42600.0
2012-11-20 13:05:00,55.5,55.55,55.47,55.47,29400.0,36.0762,36.1087,36.0567,36.0567,29400.0
2012-11-20 13:10:00,55.46,55.46,55.29,55.37,85400.0,36.0502,36.0502,35.9397,35.9917,85400.0
2012-11-20 13:15:00,55.36,55.42,55.36,55.39,42900.0,35.9852,36.0242,35.9852,36.0047,42900.0
2012-11-20 13:20:00,55.39,55.4,55.35,55.39,55800.0,36.0047,36.0112,35.9787,36.0047,55800.0
2012-11-20 13:25:00,55.39,55.39,55.16,55.17,44200.0,36.0047,36.0047,35.8552,35.8617,44200.0
2012-11-20 13:30:00,55.16,55.24,55.16,55.23,28400.0,35.8552,35.9072,35.8552,35.9007,28400.0
2012-11-20 13:35:00,55.23,55.29,55.23,55.28,28700.0,35.9007,35.9397,35.9007,35.9332,28700.0
2012-11-20 13:40:00,55.28,55.29,55.24,55.26,25100.0,35.9332,35.9397,35.9072,35.9202,25100.0
2012-11-20 13:45:00,55.26,55.31,55.22,55.28,39100.0,35.9202,35.9527,35.8942,35.9332,39100.0
2012-11-20 13:50:00,55.28,55.32,55.28,55.32,19800.0,35.9332,35.9592,35.9332,35.9592,19800.0
2012-11-20 13:55:00,55.33,55.35,55.28,55.3,35800.0,35.9657,35.9787,35.9332,35.9462,35800.0
2012-11-20 14:00:00,55.31,55.31,55.25,55.26,29300.0,35.9527,35.9527,35.9137,35.9202,29300.0
2012-11-20 14:05:00,55.26,55.3,55.25,55.25,24300.0,35.9202,35.9462,35.9137,35.9137,24300.0
2012-11-20 14:10:00,55.26,55.31,55.25,55.3,25800.0,35.9202,35.9527,35.9137,35.9462,25800.0
2012-11-20 14:15:00,55.3,55.34,55.29,55.29,39900.0,35.9462,35.9722,35.9397,35.9397,39900.0
2012-11-20 14:20:00,55.28,55.3,55.27,55.29,27900.0,35.9332,35.9462,35.9267,35.9397,27900.0
2012-11-20 14:25:00,55.29,55.4,55.29,55.35,64700.0,35.9397,36.0112,35.9397,35.9787,64700.0
2012-11-20 14:30:00,55.35,55.35,55.3,55.3,30600.0,35.9787,35.9787,35.9462,35.9462,30600.0
2012-11-20 14:35:00,55.31,55.32,55.25,55.26,29600.0,35.9527,35.9592,35.9137,35.9202,29600.0
2012-11-20 14:40:00,55.26,55.3,55.25,55.29,23500.0,35.9202,35.9462,35.9137,35.9397,23500.0
2012-11-20 14:45:00,55.3,55.4,55.3,55.39,46300.0,35.9462,36.0112,35.9462,36.0047,46300.0
2012-11-20 14:50:00,55.39,55.44,55.38,55.42,52300.0,36.0047,36.0372,35.9982,36.0242,52300.0
2012-11-20 14:55:00,55.43,55.44,55.39,55.43,31600.0,36.0307,36.0372,36.0047,36.0307,31600.0
2012-11-20 15:00:00,55.44,55.56,55.43,55.55,67800.0,36.0372,36.1152,36.0307,36.1087,67800.0
2012-11-20 15:05:00,55.54,55.56,55.52,55.56,49400.0,36.1022,36.1152,36.0892,36.1152,49400.0
2012-11-20 15:10:00,55.56,55.6,55.55,55.59,60500.0,36.1152,36.1412,36.1087,36.1347,60500.0
2012-11-20 15:15:00,55.59,55.62,55.57,55.62,45000.0,36.1347,36.1542,36.1217,36.1542,45000.0
2012-11-20 15:20:00,55.62,55.62,55.55,55.58,60400.0,36.1542,36.1542,36.1087,36.1282,60400.0
2012-11-20 15:25:00,55.59,55.6,55.52,55.52,99300.0,36.1347,36.1412,36.0892,36.0892,99300.0
2012-11-20 15:30:00,55.52,55.6,55.52,55.59,85100.0,36.0892,36.1412,36.0892,36.1347,85100.0
2012-11-20 15:35:00,55.59,55.6,55.52,55.52,74200.0,36.1347,36.1412,36.0892,36.0892,74200.0
2012-11-20 15:40:00,55.52,55.56,55.51,55.52,70700.0,36.0892,36.1152,36.0827,36.0892,70700.0
2012-11-20 15:45:00,55.51,55.57,55.51,55.52,89600.0,36.0827,36.1217,36.0827,36.0892,89600.0
2012-11-20 15:50:00,55.53,55.61,55.5,55.6,113700.0,36.0957,36.1477,36.0762,36.1412,113700.0
2012-11-20 15:55:00,55.59,55.64,55.55,55.64,169600.0,36.1347,36.1672,36.1087,36.1672,169600.0
2012-11-21 09:30:00,55.75,55.83,55.71,55.79,100600.0,36.2387,36.2907,36.2127,36.2647,100600.0
2012-11-21 09:35:00,55.78,55.78,55.63,55.7,60400.0,36.2582,36.2582,36.1607,36.2062,60400.0
2012-11-21 09:40:00,55.7,55.79,55.65,55.66,41100.0,36.2062,36.2647,36.1737,36.1802,41100.0
2012-11-21 09:45:00,55.66,55.68,55.58,55.65,45300.0,36.1802,36.1932,36.1282,36.1737,45300.0
2012-11-21 09:50:00,55.65,55.66,55.56,55.57,28600.0,36.1737,36.1802,36.1152,36.1217,28600.0
2012-11-21 09:55:00,55.57,55.73,55.57,55.71,36200.0,36.1217,36.2257,36.1217,36.2127,36200.0
2012-11-21 10:00:00,55.68,55.73,55.66,55.67,40500.0,36.1932,36.2257,36.1802,36.1867,40500.0
2012-11-21 10:05:00,55.67,55.67,55.55,55.55,27100.0,36.1867,36.1867,36.1087,36.1087,27100.0
2012-11-21 10:10:00,55.54,55.6,55.53,55.53,25800.0,36.1022,36.1412,36.0957,36.0957,25800.0
2012-11-21 10:15:00,55.54,55.63,55.54,55.62,35300.0,36.1022,36.1607,36.1022,36.1542,35300.0
2012-11-21 10:20:00,55.62,55.67,55.62,55.64,22800.0,36.1542,36.1867,36.1542,36.1672,22800.0
2012-11-21 10:25:00,55.63,55.74,55.62,55.73,41100.0,36.1607,36.2322,36.1542,36.2257,41100.0
2012-11-21 10:30:00,55.73,55.8,55.7,55.79,34100.0,36.2257,36.2712,36.2062,36.2647,34100.0
2012-11-21 10:35:00,55.79,55.85,55.75,55.81,43000.0,36.2647,36.3037,36.2387,36.2777,43000.0
2012-11-21 10:40:00,55.8,55.81,55.74,55.79,35800.0,36.2712,36.2777,36.2322,36.2647,35800.0
2012-11-21 10:45:00,55.79,55.79,55.75,55.77,25100.0,36.2647,36.2647,36.2387,36.2517,25100.0
2012-11-21 10:50:00,55.78,55.83,55.77,55.83,45000.0,36.2582,36.2907,36.2517,36.2907,45000.0
2012-11-21 10:55:00,55.83,55.87,55.83,55.85,54100.0,36.2907,36.3167,36.2907,36.3037,54100.0
2012-11-21 11:00:00,55.85,55.88,55.82,55.84,42200.0,36.3037,36.3232,36.2842,36.2972,42200.0
2012-11-21 11:05:00,55.84,55.91,55.84,55.9,43100.0,36.2972,36.3428,36.2972,36.3362,43100.0
2012-11-21 11:10:00,55.9,55.92,55.87,55.91,35600.0,36.3362,36.3493,36.3167,36.3428,35600.0
2012-11-21 11:15:00,55.9,55.91,55.85,55.87,27400.0,36.3362,36.3428,36.3037,36.3167,27400.0
2012-11-21 11:20:00,55.87,55.9,55.86,55.86,38500.0,36.3167,36.3362,36.3102,36.3102,38500.0
2012-11-21 11:25:00,55.86,55.86,55.82,55.86,31900.0,36.3102,36.3102,36.2842,36.3102,31900.0
2012-11-21 11:30:00,55.86,55.86,55.8,55.8,27900.0,36.3102,36.3102,36.2712,36.2712,27900.0
2012-11-21 11:35:00,55.81,55.82,55.77,55.79,21200.0,36.2777,36.2842,36.2517,36.2647,21200.0
2012-11-21 11:40:00,55.79,55.79,55.74,55.76,32300.0,36.2647,36.2647,36.2322,36.2452,32300.0
2012-11-21 11:45:00,55.76,55.77,55.7,55.7,26200.0,36.2452,36.2517,36.2062,36.2062,26200.0
2012-11-21 11:50:00,55.7,55.76,55.7,55.72,25400.0,36.2062,36.2452,36.2062,36.2192,25400.0
2012-11-21 11:55:00,55.72,55.74,55.71,55.72,26000.0,36.2192,36.2322,36.2127,36.2192,26000.0
2012-11-21 12:00:00,55.72,55.81,55.72,55.8,36000.0,36.2192,36.2777,36.2192,36.2712,36000.0
2012-11-21 12:05:00,55.8,55.83,55.79,55.81,40800.0,36.2712,36.2907,36.2647,36.2777,40800.0
2012-11-21 12:10:00,55.81,55.85,55.78,55.81,45200.0,36.2777,36.3037,36.2582,36.2777,45200.0
2012-11-21 12:15:00,55.8,55.82,55.79,55.79,17000.0,36.2712,36.2842,36.2647,36.2647,17000.0
2012-11-21 12:20:00,55.79,55.85,55.78,55.84,22500.0,36.2647,36.3037,36.2582,36.2972,22500.0
2012-11-21 12:25:00,55.83,55.91,55.83,55.9,25800.0,36.2907,36.3428,36.2907,36.3362,25800.0
2012-11-21 12:30:00,55.89,55.94,55.88,55.93,38900.0,36.3297,36.3623,36.3232,36.3558,38900.0
2012-11-21 12:35:00,55.93,55.96,55.91,55.94,30700.0,36.3558,36.3753,36.3428,36.3623,30700.0
2012-11-21 12:40:00,55.93,55.96,55.92,55.94,33800.0,36.3558,36.3753,36.3493,36.3623,33800.0
2012-11-21 12:45:00,55.93,55.98,55.92,55.95,16100.0,36.3558,36.3883,36.3493,36.3688,16100.0
2012-11-21 12:50:00,55.96,55.98,55.94,55.96,23300.0,36.3753,36.3883,36.3623,36.3753,23300.0
2012-11-21 12:55:00,55.95,55.98,55.94,55.98,26800.0,36.3688,36.3883,36.3623,36.3883,26800.0
2012-11-21 13:00:00,55.98,55.99,55.95,55.97,32100.0,36.3883,36.3948,36.3688,36.3818,32100.0
2012-11-21 13:05:00,55.96,56.0,55.96,56.0,24300.0,36.3753,36.4013,36.3753,36.4013,24300.0
2012-11-21 13:10:00,55.99,55.99,55.97,55.97,16200.0,36.3948,36.3948,36.3818,36.3818,16200.0
2012-11-21 13:15:00,55.97,55.99,55.96,55.97,14600.0,36.3818,36.3948,36.3753,36.3818,14600.0
2012-11-21 13:20:00,55.96,55.97,55.95,55.97,17500.0,36.3753,36.3818,36.3688,36.3818,17500.0
2012-11-21 13:25:00,55.97,55.98,55.94,55.95,34200.0,36.3818,36.3883,36.3623,36.3688,34200.0
2012-11-21 13:30:00,55.96,55.98,55.94,55.96,22800.0,36.3753,36.3883,36.3623,36.3753,22800.0
2012-11-21 13:35:00,55.96,56.01,55.96,55.99,38300.0,36.3753,36.4078,36.3753,36.3948,38300.0
2012-11-21 13:40:00,55.99,55.99,55.94,55.97,22100.0,36.3948,36.3948,36.3623,36.3818,22100.0
2012-11-21 13:45:00,55.96,56.0,55.96,55.99,36400.0,36.3753,36.4013,36.3753,36.3948,36400.0
2012-11-21 13:50:00,55.98,56.0,55.97,55.98,24700.0,36.3883,36.4013,36.3818,36.3883,24700.0
2012-11-21 13:55:00,55.99,56.0,55.95,55.95,29400.0,36.3948,36.4013,36.3688,36.3688,29400.0
2012-11-21 14:00:00,55.95,55.99,55.95,55.97,35700.0,36.3688,36.3948,36.3688,36.3818,35700.0
2012-11-21 14:05:00,55.96,55.99,55.94,55.99,16600.0,36.3753,36.3948,36.3623,36.3948,16600.0
2012-11-21 14:10:00,55.99,55.99,55.96,55.96,34000.0,36.3948,36.3948,36.3753,36.3753,34000.0
2012-11-21 14:15:00,55.97,55.97,55.88,55.89,37500.0,36.3818,36.3818,36.3232,36.3297,37500.0
2012-11-21 14:20:00,55.89,55.9,55.87,55.87,16500.0,36.3297,36.3362,36.3167,36.3167,16500.0
2012-11-21 14:25:00,55.87,55.9,55.84,55.9,27800.0,36.3167,36.3362,36.2972,36.3362,27800.0
2012-11-21 14:30:00,55.9,55.93,55.89,55.93,30900.0,36.3362,36.3558,36.3297,36.3558,30900.0
2012-11-21 14:35:00,55.93,55.95,55.92,55.94,30100.0,36.3558,36.3688,36.3493,36.3623,30100.0
2012-11-21 14:40:00,55.93,55.98,55.93,55.95,46100.0,36.3558,36.3883,36.3558,36.3688,46100.0
2012-11-21 14:45:00,55.94,55.94,55.89,55.9,42800.0,36.3623,36.3623,36.3297,36.3362,42800.0
2012-11-21 14:50:00,55.9,55.94,55.89,55.92,19900.0,36.3362,36.3623,36.3297,36.3493,19900.0
2012-11-21 14:55:00,55.93,55.93,55.88,55.89,29000.0,36.3558,36.3558,36.3232,36.3297,29000.0
2012-11-21 15:00:00,55.89,55.94,55.88,55.93,24700.0,36.3297,36.3623,36.3232,36.3558,24700.0
2012-11-21 15:05:00,55.94,56.0,55.93,55.99,41500.0,36.3623,36.4013,36.3558,36.3948,41500.0
2012-11-21 15:10:00,55.99,56.0,55.98,56.0,28100.0,36.3948,36.4013,36.3883,36.4013,28100.0
2012-11-21 15:15:00,56.0,56.04,55.99,56.04,46200.0,36.4013,36.4273,36.3948,36.4273,46200.0
2012-11-21 15:20:00,56.04,56.04,55.96,55.97,53900.0,36.4273,36.4273,36.3753,36.3818,53900.0
2012-11-21 15:25:00,55.98,55.98,55.92,55.96,49100.0,36.3883,36.3883,36.3493,36.3753,49100.0
2012-11-21 15:30:00,55.96,55.97,55.94,55.96,45000.0,36.3753,36.3818,36.3623,36.3753,45000.0
2012-11-21 15:35:00,55.96,55.98,55.95,55.97,54400.0,36.3753,36.3883,36.3688,36.3818,54400.0
2012-11-21 15:40:00,55.97,56.05,55.96,56.03,76300.0,36.3818,36.4338,36.3753,36.4208,76300.0
2012-11-21 15:45:00,56.04,56.06,56.0,56.05,81300.0,36.4273,36.4403,36.4013,36.4338,81300.0
2012-11-21 15:50:00,56.04,56.05,55.99,56.0,99000.0,36.4273,36.4338,36.3948,36.4013,99000.0
2012-11-21 15:55:00,56.01,56.06,56.0,56.05,173600.0,36.4078,36.4403,36.4013,36.4338,173600.0
2012-11-23 09:30:00,56.31,56.32,56.12,56.14,70800.0,36.6028,36.6093,36.4793,36.4923,70800.0
2012-11-23 09:35:00,56.13,56.2,56.09,56.17,73400.0,36.4858,36.5313,36.4598,36.5118,73400.0
2012-11-23 09:40:00,56.17,56.21,56.16,56.18,53800.0,36.5118,36.5378,36.5053,36.5183,53800.0
2012-11-23 09:45:00,56.2,56.21,56.16,56.2,31100.0,36.5313,36.5378,36.5053,36.5313,31100.0
2012-11-23 09:50:00,56.2,56.24,56.16,56.23,18200.0,36.5313,36.5573,36.5053,36.5508,18200.0
2012-11-23 09:55:00,56.23,56.33,56.22,56.32,35900.0,36.5508,36.6158,36.5443,36.6093,35900.0
2012-11-23 10:00:00,56.32,56.4,56.32,56.39,52800.0,36.6093,36.6613,36.6093,36.6548,52800.0
2012-11-23 10:05:00,56.4,56.4,56.32,56.37,90200.0,36.6613,36.6613,36.6093,36.6418,90200.0
2012-11-23 10:10:00,56.37,56.42,56.37,56.4,49100.0,36.6418,36.6743,36.6418,36.6613,49100.0
2012-11-23 10:15:00,56.41,56.5,56.4,56.5,69800.0,36.6678,36.7263,36.6613,36.7263,69800.0
2012-11-23 10:20:00,56.5,56.53,56.47,56.51,46900.0,36.7263,36.7458,36.7068,36.7328,46900.0
2012-11-23 10:25:00,56.51,56.55,56.51,56.52,44700.0,36.7328,36.7588,36.7328,36.7393,44700.0
2012-11-23 10:30:00,56.53,56.54,56.48,56.49,30900.0,36.7458,36.7523,36.7133,36.7198,30900.0
2012-11-23 10:35:00,56.49,56.49,56.44,56.44,34700.0,36.7198,36.7198,36.6873,36.6873,34700.0
2012-11-23 10:40:00,56.44,56.46,56.43,56.46,26100.0,36.6873,36.7003,36.6808,36.7003,26100.0
2012-11-23 10:45:00,56.46,56.51,56.45,56.49,38900.0,36.7003,36.7328,36.6938,36.7198,38900.0
2012-11-23 10:50:00,56.5,56.52,56.49,56.5,27200.0,36.7263,36.7393,36.7198,36.7263,27200.0
2012-11-23 10:55:00,56.5,56.54,56.49,56.52,24200.0,36.7263,36.7523,36.7198,36.7393,24200.0
2012-11-23 11:00:00,56.52,56.55,56.52,56.55,19400.0,36.7393,36.7588,36.7393,36.7588,19400.0
2012-11-23 11:05:00,56.54,56.58,56.53,56.58,46900.0,36.7523,36.7783,36.7458,36.7783,46900.0
2012-11-23 11:10:00,56.59,56.62,56.58,56.59,53100.0,36.7848,36.8043,36.7783,36.7848,53100.0
2012-11-23 11:15:00,56.6,56.6,56.54,56.56,20600.0,36.7913,36.7913,36.7523,36.7653,20600.0
2012-11-23 11:20:00,56.56,56.59,56.55,56.55,21000.0,36.7653,36.7848,36.7588,36.7588,21000.0
2012-11-23 11:25:00,56.55,56.55,56.49,56.49,39700.0,36.7588,36.7588,36.7198,36.7198,39700.0
2012-11-23 11:30:00,56.5,56.52,56.44,56.45,25700.0,36.7263,36.7393,36.6873,36.6938,25700.0
2012-11-23 11:35:00,56.45,56.46,56.41,56.43,13900.0,36.6938,36.7003,36.6678,36.6808,13900.0
2012-11-23 11:40:00,56.44,56.44,56.41,56.41,24900.0,36.6873,36.6873,36.6678,36.6678,24900.0
2012-11-23 11:45:00,56.41,56.45,56.41,56.44,14400.0,36.6678,36.6938,36.6678,36.6873,14400.0
2012-11-23 11:50:00,56.45,56.46,56.42,56.42,22100.0,36.6938,36.7003,36.6743,36.6743,22100.0
2012-11-23 11:55:00,56.42,56.44,56.41,56.43,19100.0,36.6743,36.6873,36.6678,36.6808,19100.0
2012-11-23 12:00:00,56.42,56.48,56.41,56.47,39100.0,36.6743,36.7133,36.6678,36.7068,39100.0
2012-11-23 12:05:00,56.47,56.47,56.42,56.42,37500.0,36.7068,36.7068,36.6743,36.6743,37500.0
2012-11-23 12:10:00,56.41,56.42,56.38,56.4,17500.0,36.6678,36.6743,36.6483,36.6613,17500.0
2012-11-23 12:15:00,56.39,56.4,56.37,56.38,25000.0,36.6548,36.6613,36.6418,36.6483,25000.0
2012-11-23 12:20:00,56.39,56.47,56.38,56.45,34200.0,36.6548,36.7068,36.6483,36.6938,34200.0
2012-11-23 12:25:00,56.46,56.48,56.45,56.48,38100.0,36.7003,36.7133,36.6938,36.7133,38100.0
2012-11-23 12:30:00,56.48,56.48,56.44,56.46,46200.0,36.7133,36.7133,36.6873,36.7003,46200.0
2012-11-23 12:35:00,56.45,56.55,56.45,56.55,55300.0,36.6938,36.7588,36.6938,36.7588,55300.0
2012-11-23 12:40:00,56.55,56.56,56.49,56.53,72700.0,36.7588,36.7653,36.7198,36.7458,72700.0
2012-11-23 12:45:00,56.53,56.57,56.5,56.52,67200.0,36.7458,36.7718,36.7263,36.7393,67200.0
2012-11-23 12:50:00,56.53,56.56,56.52,56.56,57200.0,36.7458,36.7653,36.7393,36.7653,57200.0
2012-11-23 12:55:00,56.56,56.7,56.55,56.67,141300.0,36.7653,36.8563,36.7588,36.8368,141300.0
2012-11-26 09:30:00,56.23,56.38,56.14,56.36,150900.0,36.5508,36.6483,36.4923,36.6353,150900.0
2012-11-26 09:35:00,56.36,56.48,56.26,56.29,58300.0,36.6353,36.7133,36.5703,36.5898,58300.0
2012-11-26 09:40:00,56.29,56.35,56.26,56.29,59800.0,36.5898,36.6288,36.5703,36.5898,59800.0
2012-11-26 09:45:00,56.29,56.41,56.26,56.38,53100.0,36.5898,36.6678,36.5703,36.6483,53100.0
2012-11-26 09:50:00,56.37,56.41,56.31,56.38,44900.0,36.6418,36.6678,36.6028,36.6483,44900.0
2012-11-26 09:55:00,56.37,56.4,56.28,56.35,49500.0,36.6418,36.6613,36.5833,36.6288,49500.0
2012-11-26 10:00:00,56.36,56.44,56.32,56.43,44700.0,36.6353,36.6873,36.6093,36.6808,44700.0
2012-11-26 10:05:00,56.44,56.44,56.28,56.31,101400.0,36.6873,36.6873,36.5833,36.6028,101400.0
2012-11-26 10:10:00,56.32,56.37,56.25,56.34,107400.0,36.6093,36.6418,36.5638,36.6223,107400.0
2012-11-26 10:15:00,56.33,56.36,56.29,56.3,92100.0,36.6158,36.6353,36.5898,36.5963,92100.0
2012-11-26 10:20:00,56.3,56.31,56.14,56.14,151400.0,36.5963,36.6028,36.4923,36.4923,151400.0
2012-11-26 10:25:00,56.15,56.21,56.15,56.19,65700.0,36.4988,36.5378,36.4988,36.5248,65700.0
2012-11-26 10:30:00,56.18,56.28,56.17,56.23,30300.0,36.5183,36.5833,36.5118,36.5508,30300.0
2012-11-26 10:35:00,56.24,56.25,56.21,56.23,45600.0,36.5573,36.5638,36.5378,36.5508,45600.0
2012-11-26 10:40:00,56.24,56.34,56.24,56.33,54400.0,36.5573,36.6223,36.5573,36.6158,54400.0
2012-11-26 10:45:00,56.33,56.34,56.26,56.3,44200.0,36.6158,36.6223,36.5703,36.5963,44200.0
2012-11-26 10:50:00,56.3,56.3,56.25,56.26,32000.0,36.5963,36.5963,36.5638,36.5703,32000.0
2012-11-26 10:55:00,56.27,56.27,56.17,56.17,54700.0,36.5768,36.5768,36.5118,36.5118,54700.0
2012-11-26 11:00:00,56.17,56.2,56.09,56.09,57800.0,36.5118,36.5313,36.4598,36.4598,57800.0
2012-11-26 11:05:00,56.09,56.12,56.06,56.07,54600.0,36.4598,36.4793,36.4403,36.4468,54600.0
2012-11-26 11:10:00,56.08,56.1,56.01,56.03,117900.0,36.4533,36.4663,36.4078,36.4208,117900.0
2012-11-26 11:15:00,56.03,56.07,56.01,56.06,58600.0,36.4208,36.4468,36.4078,36.4403,58600.0
2012-11-26 11:20:00,56.07,56.09,56.02,56.03,45400.0,36.4468,36.4598,36.4143,36.4208,45400.0
2012-11-26 11:25:00,56.04,56.16,56.03,56.15,39600.0,36.4273,36.5053,36.4208,36.4988,39600.0
2012-11-26 11:30:00,56.15,56.23,56.14,56.22,27200.0,36.4988,36.5508,36.4923,36.5443,27200.0
2012-11-26 11:35:00,56.22,56.23,56.2,56.23,34600.0,36.5443,36.5508,36.5313,36.5508,34600.0
2012-11-26 11:40:00,56.23,56.25,56.22,56.25,24000.0,36.5508,36.5638,36.5443,36.5638,24000.0
2012-11-26 11:45:00,56.25,56.29,56.24,56.26,39300.0,36.5638,36.5898,36.5573,36.5703,39300.0
2012-11-26 11:50:00,56.26,56.28,56.24,56.24,32800.0,36.5703,36.5833,36.5573,36.5573,32800.0
2012-11-26 11:55:00,56.24,56.3,56.23,56.29,27400.0,36.5573,36.5963,36.5508,36.5898,27400.0
2012-11-26 12:00:00,56.29,56.32,56.28,56.31,45500.0,36.5898,36.6093,36.5833,36.6028,45500.0
2012-11-26 12:05:00,56.31,56.33,56.28,56.31,37200.0,36.6028,36.6158,36.5833,36.6028,37200.0
2012-11-26 12:10:00,56.3,56.31,56.21,56.21,43500.0,36.5963,36.6028,36.5378,36.5378,43500.0
2012-11-26 12:15:00,56.21,56.21,56.17,56.17,42100.0,36.5378,36.5378,36.5118,36.5118,42100.0
2012-11-26 12:20:00,56.17,56.2,56.16,56.17,23900.0,36.5118,36.5313,36.5053,36.5118,23900.0
2012-11-26 12:25:00,56.18,56.21,56.17,56.21,18100.0,36.5183,36.5378,36.5118,36.5378,18100.0
2012-11-26 12:30:00,56.21,56.25,56.21,56.23,36800.0,36.5378,36.5638,36.5378,36.5508,36800.0
2012-11-26 12:35:00,56.23,56.32,56.22,56.32,23400.0,36.5508,36.6093,36.5443,36.6093,23400.0
2012-11-26 12:40:00,56.32,56.37,56.32,56.36,40900.0,36.6093,36.6418,36.6093,36.6353,40900.0
2012-11-26 12:45:00,56.37,56.43,56.36,56.43,32800.0,36.6418,36.6808,36.6353,36.6808,32800.0
2012-11-26 12:50:00,56.42,56.44,56.4,56.43,44400.0,36.6743,36.6873,36.6613,36.6808,44400.0
2012-11-26 12:55:00,56.44,56.45,56.41,56.42,43300.0,36.6873,36.6938,36.6678,36.6743,43300.0
2012-11-26 13:00:00,56.42,56.44,56.4,56.43,18200.0,36.6743,36.6873,36.6613,36.6808,18200.0
2012-11-26 13:05:00,56.44,56.44,56.39,56.4,42900.0,36.6873,36.6873,36.6548,36.6613,42900.0
2012-11-26 13:10:00,56.4,56.41,56.36,56.38,30300.0,36.6613,36.6678,36.6353,36.6483,30300.0
2012-11-26 13:15:00,56.37,56.43,56.37,56.42,35000.0,36.6418,36.6808,36.6418,36.6743,35000.0
2012-11-26 13:20:00,56.43,56.45,56.4,56.41,33400.0,36.6808,36.6938,36.6613,36.6678,33400.0
2012-11-26 13:25:00,56.42,56.43,56.4,56.41,32500.0,36.6743,36.6808,36.6613,36.6678,32500.0
2012-11-26 13:30:00,56.42,56.45,56.42,56.45,41100.0,36.6743,36.6938,36.6743,36.6938,41100.0
2012-11-26 13:35:00,56.44,56.46,56.43,56.43,44800.0,36.6873,36.7003,36.6808,36.6808,44800.0
2012-11-26 13:40:00,56.44,56.44,56.31,56.32,52900.0,36.6873,36.6873,36.6028,36.6093,52900.0
2012-11-26 13:45:00,56.32,56.33,56.29,56.31,42400.0,36.6093,36.6158,36.5898,36.6028,42400.0
2012-11-26 13:50:00,56.32,56.34,56.3,56.34,39800.0,36.6093,36.6223,36.5963,36.6223,39800.0
2012-11-26 13:55:00,56.34,56.41,56.33,56.39,41200.0,36.6223,36.6678,36.6158,36.6548,41200.0
2012-11-26 14:00:00,56.39,56.43,56.38,56.41,45700.0,36.6548,36.6808,36.6483,36.6678,45700.0
2012-11-26 14:05:00,56.42,56.45,56.41,56.45,40600.0,36.6743,36.6938,36.6678,36.6938,40600.0
2012-11-26 14:10:00,56.45,56.5,56.44,56.48,53200.0,36.6938,36.7263,36.6873,36.7133,53200.0
2012-11-26 14:15:00,56.47,56.5,56.46,56.46,55300.0,36.7068,36.7263,36.7003,36.7003,55300.0
2012-11-26 14:20:00,56.46,56.5,56.44,56.49,57700.0,36.7003,36.7263,36.6873,36.7198,57700.0
2012-11-26 14:25:00,56.49,56.52,56.47,56.48,56600.0,36.7198,36.7393,36.7068,36.7133,56600.0
2012-11-26 14:30:00,56.48,56.49,56.46,56.46,30600.0,36.7133,36.7198,36.7003,36.7003,30600.0
2012-11-26 14:35:00,56.46,56.51,56.46,56.5,41000.0,36.7003,36.7328,36.7003,36.7263,41000.0
2012-11-26 14:40:00,56.51,56.52,56.49,56.5,38400.0,36.7328,36.7393,36.7198,36.7263,38400.0
2012-11-26 14:45:00,56.51,56.56,56.5,56.56,55000.0,36.7328,36.7653,36.7263,36.7653,55000.0
2012-11-26 14:50:00,56.56,56.61,56.55,56.57,67700.0,36.7653,36.7978,36.7588,36.7718,67700.0
2012-11-26 14:55:00,56.57,56.58,56.52,56.52,48500.0,36.7718,36.7783,36.7393,36.7393,48500.0
2012-11-26 15:00:00,56.52,56.63,56.52,56.61,101900.0,36.7393,36.8108,36.7393,36.7978,101900.0
2012-11-26 15:05:00,56.62,56.66,56.61,56.65,74200.0,36.8043,36.8303,36.7978,36.8238,74200.0
2012-11-26 15:10:00,56.65,56.68,56.65,56.66,62700.0,36.8238,36.8433,36.8238,36.8303,62700.0
2012-11-26 15:15:00,56.64,56.66,56.59,56.61,76100.0,36.8173,36.8303,36.7848,36.7978,76100.0
2012-11-26 15:20:00,56.62,56.71,56.61,56.71,116100.0,36.8043,36.8628,36.7978,36.8628,116100.0
2012-11-26 15:25:00,56.7,56.71,56.67,56.7,110100.0,36.8563,36.8628,36.8368,36.8563,110100.0
2012-11-26 15:30:00,56.69,56.7,56.64,56.68,132200.0,36.8498,36.8563,36.8173,36.8433,132200.0
2012-11-26 15:35:00,56.67,56.69,56.66,56.67,118700.0,36.8368,36.8498,36.8303,36.8368,118700.0
2012-11-26 15:40:00,56.67,56.7,56.67,56.69,122300.0,36.8368,36.8563,36.8368,36.8498,122300.0
2012-11-26 15:45:00,56.68,56.74,56.67,56.72,213400.0,36.8433,36.8823,36.8368,36.8693,213400.0
2012-11-26 15:50:00,56.72,56.76,56.7,56.71,217900.0,36.8693,36.8953,36.8563,36.8628,217900.0
2012-11-26 15:55:00,56.72,56.8,56.71,56.79,333800.0,36.8693,36.9213,36.8628,36.9148,333800.0
2012-11-27 09:30:00,56.56,56.82,56.56,56.81,199800.0,36.7653,36.9343,36.7653,36.9278,199800.0
2012-11-27 09:35:00,56.79,56.81,56.69,56.77,119100.0,36.9148,36.9278,36.8498,36.9018,119100.0
2012-11-27 09:40:00,56.77,56.82,56.68,56.82,136600.0,36.9018,36.9343,36.8433,36.9343,136600.0
2012-11-27 09:45:00,56.82,56.98,56.8,56.98,182000.0,36.9343,37.0383,36.9213,37.0383,182000.0
2012-11-27 09:50:00,56.97,56.99,56.89,56.93,114300.0,37.0318,37.0448,36.9798,37.0058,114300.0
2012-11-27 09:55:00,56.93,57.01,56.9,57.0,111900.0,37.0058,37.0578,36.9863,37.0513,111900.0
2012-11-27 10:00:00,57.0,57.01,56.89,56.91,158200.0,37.0513,37.0578,36.9798,36.9928,158200.0
2012-11-27 10:05:00,56.91,56.91,56.85,56.89,151000.0,36.9928,36.9928,36.9538,36.9798,151000.0
2012-11-27 10:10:00,56.89,56.93,56.87,56.9,118800.0,36.9798,37.0058,36.9668,36.9863,118800.0
2012-11-27 10:15:00,56.9,56.91,56.7,56.72,126200.0,36.9863,36.9928,36.8563,36.8693,126200.0
2012-11-27 10:20:00,56.72,56.74,56.65,56.72,141900.0,36.8693,36.8823,36.8238,36.8693,141900.0
2012-11-27 10:25:00,56.72,56.82,56.71,56.73,202600.0,36.8693,36.9343,36.8628,36.8758,202600.0
2012-11-27 10:30:00,56.73,56.75,56.7,56.74,103100.0,36.8758,36.8888,36.8563,36.8823,103100.0
2012-11-27 10:35:00,56.73,56.77,56.71,56.72,73900.0,36.8758,36.9018,36.8628,36.8693,73900.0
2012-11-27 10:40:00,56.72,56.76,56.72,56.73,64000.0,36.8693,36.8953,36.8693,36.8758,64000.0
2012-11-27 10:45:00,56.72,56.78,56.69,56.74,72000.0,36.8693,36.9083,36.8498,36.8823,72000.0
2012-11-27 10:50:00,56.74,56.75,56.7,56.74,60100.0,36.8823,36.8888,36.8563,36.8823,60100.0
2012-11-27 10:55:00,56.73,56.73,56.65,56.67,101100.0,36.8758,36.8758,36.8238,36.8368,101100.0
2012-11-27 11:00:00,56.67,56.7,56.62,56.7,96300.0,36.8368,36.8563,36.8043,36.8563,96300.0
2012-11-27 11:05:00,56.69,56.72,56.67,56.69,89900.0,36.8498,36.8693,36.8368,36.8498,89900.0
2012-11-27 11:10:00,56.69,56.75,56.68,56.7,48400.0,36.8498,36.8888,36.8433,36.8563,48400.0
2012-11-27 11:15:00,56.7,56.73,56.7,56.72,44400.0,36.8563,36.8758,36.8563,36.8693,44400.0
2012-11-27 11:20:00,56.72,56.74,56.71,56.74,46600.0,36.8693,36.8823,36.8628,36.8823,46600.0
2012-11-27 11:25:00,56.73,56.8,56.72,56.79,40000.0,36.8758,36.9213,36.8693,36.9148,40000.0
2012-11-27 11:30:00,56.78,56.78,56.71,56.72,39200.0,36.9083,36.9083,36.8628,36.8693,39200.0
2012-11-27 11:35:00,56.72,56.86,56.72,56.86,48700.0,36.8693,36.9603,36.8693,36.9603,48700.0
2012-11-27 11:40:00,56.86,56.88,56.81,56.86,98900.0,36.9603,36.9733,36.9278,36.9603,98900.0
2012-11-27 11:45:00,56.85,56.85,56.78,56.8,86000.0,36.9538,36.9538,36.9083,36.9213,86000.0
2012-11-27 11:50:00,56.8,56.89,56.8,56.87,204200.0,36.9213,36.9798,36.9213,36.9668,204200.0
2012-11-27 11:55:00,56.87,56.9,56.84,56.89,84700.0,36.9668,36.9863,36.9473,36.9798,84700.0
2012-11-27 12:00:00,56.88,56.91,56.85,56.85,54000.0,36.9733,36.9928,36.9538,36.9538,54000.0
2012-11-27 12:05:00,56.85,56.86,56.75,56.75,38700.0,36.9538,36.9603,36.8888,36.8888,38700.0
2012-11-27 12:10:00,56.74,56.75,56.65,56.66,97300.0,36.8823,36.8888,36.8238,36.8303,97300.0
2012-11-27 12:15:00,56.66,56.68,56.66,56.67,61100.0,36.8303,36.8433,36.8303,36.8368,61100.0
2012-11-27 12:20:00,56.67,56.68,56.66,56.67,40100.0,36.8368,36.8433,36.8303,36.8368,40100.0
2012-11-27 12:25:00,56.67,56.7,56.65,56.7,57500.0,36.8368,36.8563,36.8238,36.8563,57500.0
2012-11-27 12:30:00,56.69,56.7,56.64,56.65,49900.0,36.8498,36.8563,36.8173,36.8238,49900.0
2012-11-27 12:35:00,56.64,56.68,56.62,56.68,43900.0,36.8173,36.8433,36.8043,36.8433,43900.0
2012-11-27 12:40:00,56.69,56.73,56.68,56.72,21900.0,36.8498,36.8758,36.8433,36.8693,21900.0
2012-11-27 12:45:00,56.72,56.73,56.7,56.72,37100.0,36.8693,36.8758,36.8563,36.8693,37100.0
2012-11-27 12:50:00,56.72,56.73,56.66,56.67,24300.0,36.8693,36.8758,36.8303,36.8368,24300.0
2012-11-27 12:55:00,56.66,56.71,56.65,56.67,45100.0,36.8303,36.8628,36.8238,36.8368,45100.0
2012-11-27 13:00:00,56.66,56.66,56.61,56.63,48800.0,36.8303,36.8303,36.7978,36.8108,48800.0
2012-11-27 13:05:00,56.63,56.64,56.58,56.6,34400.0,36.8108,36.8173,36.7783,36.7913,34400.0
2012-11-27 13:10:00,56.6,56.6,56.56,56.58,44600.0,36.7913,36.7913,36.7653,36.7783,44600.0
2012-11-27 13:15:00,56.58,56.64,56.58,56.6,26900.0,36.7783,36.8173,36.7783,36.7913,26900.0
2012-11-27 13:20:00,56.61,56.64,56.57,56.63,47800.0,36.7978,36.8173,36.7718,36.8108,47800.0
2012-11-27 13:25:00,56.62,56.66,56.59,56.64,76600.0,36.8043,36.8303,36.7848,36.8173,76600.0
2012-11-27 13:30:00,56.65,56.66,56.6,56.63,33800.0,36.8238,36.8303,36.7913,36.8108,33800.0
2012-11-27 13:35:00,56.64,56.68,56.62,56.62,39300.0,36.8173,36.8433,36.8043,36.8043,39300.0
2012-11-27 13:40:00,56.62,56.68,56.59,56.67,35100.0,36.8043,36.8433,36.7848,36.8368,35100.0
2012-11-27 13:45:00,56.67,56.69,56.61,56.61,29000.0,36.8368,36.8498,36.7978,36.7978,29000.0
2012-11-27 13:50:00,56.62,56.62,56.58,56.6,100600.0,36.8043,36.8043,36.7783,36.7913,100600.0
2012-11-27 13:55:00,56.6,56.62,56.59,56.6,35800.0,36.7913,36.8043,36.7848,36.7913,35800.0
2012-11-27 14:00:00,56.6,56.61,56.55,56.6,76400.0,36.7913,36.7978,36.7588,36.7913,76400.0
2012-11-27 14:05:00,56.6,56.62,56.57,56.6,45300.0,36.7913,36.8043,36.7718,36.7913,45300.0
2012-11-27 14:10:00,56.61,56.67,56.61,56.62,34600.0,36.7978,36.8368,36.7978,36.8043,34600.0
2012-11-27 14:15:00,56.62,56.67,56.61,56.67,41200.0,36.8043,36.8368,36.7978,36.8368,41200.0
2012-11-27 14:20:00,56.68,56.69,56.5,56.54,121900.0,36.8433,36.8498,36.7263,36.7523,121900.0
2012-11-27 14:25:00,56.54,56.57,56.39,56.41,137400.0,36.7523,36.7718,36.6548,36.6678,137400.0
2012-11-27 14:30:00,56.4,56.42,56.32,56.38,103300.0,36.6613,36.6743,36.6093,36.6483,103300.0
2012-11-27 14:35:00,56.38,56.42,56.36,56.41,155100.0,36.6483,36.6743,36.6353,36.6678,155100.0
2012-11-27 14:40:00,56.41,56.48,56.4,56.42,58600.0,36.6678,36.7133,36.6613,36.6743,58600.0
2012-11-27 14:45:00,56.41,56.48,56.35,56.41,55900.0,36.6678,36.7133,36.6288,36.6678,55900.0
2012-11-27 14:50:00,56.41,56.46,56.4,56.43,45700.0,36.6678,36.7003,36.6613,36.6808,45700.0
2012-11-27 14:55:00,56.43,56.57,56.43,56.55,66100.0,36.6808,36.7718,36.6808,36.7588,66100.0
2012-11-27 15:00:00,56.55,56.59,56.46,56.47,61400.0,36.7588,36.7848,36.7003,36.7068,61400.0
2012-11-27 15:05:00,56.47,56.51,56.41,56.5,63800.0,36.7068,36.7328,36.6678,36.7263,63800.0
2012-11-27 15:10:00,56.49,56.55,56.47,56.5,72900.0,36.7198,36.7588,36.7068,36.7263,72900.0
2012-11-27 15:15:00,56.51,56.52,56.44,56.46,63200.0,36.7328,36.7393,36.6873,36.7003,63200.0
2012-11-27 15:20:00,56.46,56.48,56.43,56.47,64900.0,36.7003,36.7133,36.6808,36.7068,64900.0
2012-11-27 15:25:00,56.48,56.48,56.37,56.41,91900.0,36.7133,36.7133,36.6418,36.6678,91900.0
2012-11-27 15:30:00,56.42,56.44,56.35,56.36,113600.0,36.6743,36.6873,36.6288,36.6353,113600.0
2012-11-27 15:35:00,56.36,56.36,56.27,56.3,117200.0,36.6353,36.6353,36.5768,36.5963,117200.0
2012-11-27 15:40:00,56.3,56.33,56.24,56.27,120900.0,36.5963,36.6158,36.5573,36.5768,120900.0
2012-11-27 15:45:00,56.27,56.32,56.25,56.3,188100.0,36.5768,36.6093,36.5638,36.5963,188100.0
2012-11-27 15:50:00,56.3,56.32,56.24,56.24,167200.0,36.5963,36.6093,36.5573,36.5573,167200.0
2012-11-27 15:55:00,56.25,56.26,56.14,56.18,383000.0,36.5638,36.5703,36.4923,36.5183,383000.0
2012-11-28 09:30:00,55.94,55.94,55.78,55.78,178300.0,36.3623,36.3623,36.2582,36.2582,178300.0
2012-11-28 09:35:00,55.79,55.93,55.78,55.85,101900.0,36.2647,36.3558,36.2582,36.3037,101900.0
2012-11-28 09:40:00,55.84,55.92,55.78,55.85,45800.0,36.2972,36.3493,36.2582,36.3037,45800.0
2012-11-28 09:45:00,55.85,55.89,55.83,55.88,83300.0,36.3037,36.3297,36.2907,36.3232,83300.0
2012-11-28 09:50:00,55.87,55.97,55.86,55.97,66500.0,36.3167,36.3818,36.3102,36.3818,66500.0
2012-11-28 09:55:00,55.97,55.98,55.91,55.98,48900.0,36.3818,36.3883,36.3428,36.3883,48900.0
2012-11-28 10:00:00,55.98,55.98,55.86,55.88,93600.0,36.3883,36.3883,36.3102,36.3232,93600.0
2012-11-28 10:05:00,55.86,55.96,55.85,55.95,95700.0,36.3102,36.3753,36.3037,36.3688,95700.0
2012-11-28 10:10:00,55.95,56.01,55.94,56.0,65600.0,36.3688,36.4078,36.3623,36.4013,65600.0
2012-11-28 10:15:00,56.0,56.08,55.98,56.06,89900.0,36.4013,36.4533,36.3883,36.4403,89900.0
2012-11-28 10:20:00,56.05,56.28,56.04,56.25,118200.0,36.4338,36.5833,36.4273,36.5638,118200.0
2012-11-28 10:25:00,56.26,56.26,56.14,56.17,110400.0,36.5703,36.5703,36.4923,36.5118,110400.0
2012-11-28 10:30:00,56.16,56.23,56.14,56.18,44500.0,36.5053,36.5508,36.4923,36.5183,44500.0
2012-11-28 10:35:00,56.17,56.47,56.16,56.36,81100.0,36.5118,36.7068,36.5053,36.6353,81100.0
2012-11-28 10:40:00,56.37,56.44,56.25,56.28,93000.0,36.6418,36.6873,36.5638,36.5833,93000.0
2012-11-28 10:45:00,56.28,56.44,56.28,56.35,56200.0,36.5833,36.6873,36.5833,36.6288,56200.0
2012-11-28 10:50:00,56.35,56.36,56.26,56.29,32200.0,36.6288,36.6353,36.5703,36.5898,32200.0
2012-11-28 10:55:00,56.3,56.36,56.27,56.33,39200.0,36.5963,36.6353,36.5768,36.6158,39200.0
2012-11-28 11:00:00,56.33,56.38,56.2,56.2,89900.0,36.6158,36.6483,36.5313,36.5313,89900.0
2012-11-28 11:05:00,56.2,56.22,56.14,56.16,76200.0,36.5313,36.5443,36.4923,36.5053,76200.0
2012-11-28 11:10:00,56.18,56.33,56.16,56.31,71500.0,36.5183,36.6158,36.5053,36.6028,71500.0
2012-11-28 11:15:00,56.31,56.54,56.31,56.54,113500.0,36.6028,36.7523,36.6028,36.7523,113500.0
2012-11-28 11:20:00,56.54,56.58,56.47,56.48,163400.0,36.7523,36.7783,36.7068,36.7133,163400.0
2012-11-28 11:25:00,56.48,56.54,56.45,56.54,58500.0,36.7133,36.7523,36.6938,36.7523,58500.0
2012-11-28 11:30:00,56.54,56.55,56.42,56.49,85100.0,36.7523,36.7588,36.6743,36.7198,85100.0
2012-11-28 11:35:00,56.49,56.49,56.42,56.48,92500.0,36.7198,36.7198,36.6743,36.7133,92500.0
2012-11-28 11:40:00,56.47,56.53,56.45,56.52,175400.0,36.7068,36.7458,36.6938,36.7393,175400.0
2012-11-28 11:45:00,56.53,56.57,56.5,56.51,73700.0,36.7458,36.7718,36.7263,36.7328,73700.0
2012-11-28 11:50:00,56.52,56.53,56.46,56.46,48500.0,36.7393,36.7458,36.7003,36.7003,48500.0
2012-11-28 11:55:00,56.46,56.55,56.46,56.51,65700.0,36.7003,36.7588,36.7003,36.7328,65700.0
2012-11-28 12:00:00,56.5,56.56,56.43,56.43,100200.0,36.7263,36.7653,36.6808,36.6808,100200.0
2012-11-28 12:05:00,56.42,56.47,56.38,56.46,63500.0,36.6743,36.7068,36.6483,36.7003,63500.0
2012-11-28 12:10:00,56.46,56.65,56.4,56.58,77000.0,36.7003,36.8238,36.6613,36.7783,77000.0
2012-11-28 12:15:00,56.57,56.79,56.56,56.73,165700.0,36.7718,36.9148,36.7653,36.8758,165700.0
2012-11-28 12:20:00,56.73,56.78,56.69,56.78,105200.0,36.8758,36.9083,36.8498,36.9083,105200.0
2012-11-28 12:25:00,56.78,56.82,56.73,56.75,84800.0,36.9083,36.9343,36.8758,36.8888,84800.0
2012-11-28 12:30:00,56.75,56.83,56.75,56.81,104000.0,36.8888,36.9408,36.8888,36.9278,104000.0
2012-11-28 12:35:00,56.81,56.85,56.79,56.83,119200.0,36.9278,36.9538,36.9148,36.9408,119200.0
2012-11-28 12:40:00,56.82,56.85,56.75,56.75,88300.0,36.9343,36.9538,36.8888,36.8888,88300.0
2012-11-28 12:45:00,56.75,56.79,56.69,56.71,144500.0,36.8888,36.9148,36.8498,36.8628,144500.0
2012-11-28 12:50:00,56.71,56.71,56.65,56.68,36900.0,36.8628,36.8628,36.8238,36.8433,36900.0
2012-11-28 12:55:00,56.68,56.76,56.68,56.71,61800.0,36.8433,36.8953,36.8433,36.8628,61800.0
2012-11-28 13:00:00,56.71,56.72,56.61,56.63,44900.0,36.8628,36.8693,36.7978,36.8108,44900.0
2012-11-28 13:05:00,56.61,56.65,56.55,56.55,50300.0,36.7978,36.8238,36.7588,36.7588,50300.0
2012-11-28 13:10:00,56.55,56.62,56.55,56.58,29900.0,36.7588,36.8043,36.7588,36.7783,29900.0
2012-11-28 13:15:00,56.59,56.59,56.56,56.57,13600.0,36.7848,36.7848,36.7653,36.7718,13600.0
2012-11-28 13:20:00,56.56,56.6,56.55,56.6,27600.0,36.7653,36.7913,36.7588,36.7913,27600.0
2012-11-28 13:25:00,56.59,56.62,56.55,56.62,46200.0,36.7848,36.8043,36.7588,36.8043,46200.0
2012-11-28 13:30:00,56.61,56.67,56.6,56.67,40700.0,36.7978,36.8368,36.7913,36.8368,40700.0
2012-11-28 13:35:00,56.67,56.75,56.65,56.71,44800.0,36.8368,36.8888,36.8238,36.8628,44800.0
2012-11-28 13:40:00,56.7,56.76,56.7,56.72,49700.0,36.8563,36.8953,36.8563,36.8693,49700.0
2012-11-28 13:45:00,56.73,56.74,56.69,56.73,34200.0,36.8758,36.8823,36.8498,36.8758,34200.0
2012-11-28 13:50:00,56.73,56.74,56.7,56.7,42400.0,36.8758,36.8823,36.8563,36.8563,42400.0
2012-11-28 13:55:00,56.7,56.74,56.68,56.71,28800.0,36.8563,36.8823,36.8433,36.8628,28800.0
2012-11-28 14:00:00,56.71,56.75,56.69,56.69,43500.0,36.8628,36.8888,36.8498,36.8498,43500.0
2012-11-28 14:05:00,56.69,56.72,56.66,56.7,54900.0,36.8498,36.8693,36.8303,36.8563,54900.0
2012-11-28 14:10:00,56.69,56.7,56.65,56.67,36100.0,36.8498,36.8563,36.8238,36.8368,36100.0
2012-11-28 14:15:00,56.68,56.69,56.64,56.66,47700.0,36.8433,36.8498,36.8173,36.8303,47700.0
2012-11-28 14:20:00,56.66,56.7,56.62,56.67,55300.0,36.8303,36.8563,36.8043,36.8368,55300.0
2012-11-28 14:25:00,56.68,56.69,56.65,56.68,39200.0,36.8433,36.8498,36.8238,36.8433,39200.0
2012-11-28 14:30:00,56.68,56.72,56.65,56.7,46400.0,36.8433,36.8693,36.8238,36.8563,46400.0
2012-11-28 14:35:00,56.7,56.76,56.69,56.73,65100.0,36.8563,36.8953,36.8498,36.8758,65100.0
2012-11-28 14:40:00,56.73,56.78,56.73,56.75,48300.0,36.8758,36.9083,36.8758,36.8888,48300.0
2012-11-28 14:45:00,56.75,56.77,56.75,56.76,83900.0,36.8888,36.9018,36.8888,36.8953,83900.0
2012-11-28 14:50:00,56.76,56.77,56.75,56.75,46200.0,36.8953,36.9018,36.8888,36.8888,46200.0
2012-11-28 14:55:00,56.75,56.78,56.75,56.77,90600.0,36.8888,36.9083,36.8888,36.9018,90600.0
2012-11-28 15:00:00,56.76,56.77,56.73,56.75,120200.0,36.8953,36.9018,36.8758,36.8888,120200.0
2012-11-28 15:05:00,56.75,56.8,56.74,56.8,47500.0,36.8888,36.9213,36.8823,36.9213,47500.0
2012-11-28 15:10:00,56.79,56.8,56.76,56.78,72900.0,36.9148,36.9213,36.8953,36.9083,72900.0
2012-11-28 15:15:00,56.77,56.8,56.75,56.77,50300.0,36.9018,36.9213,36.8888,36.9018,50300.0
2012-11-28 15:20:00,56.78,56.8,56.75,56.78,89800.0,36.9083,36.9213,36.8888,36.9083,89800.0
2012-11-28 15:25:00,56.79,56.86,56.79,56.86,72400.0,36.9148,36.9603,36.9148,36.9603,72400.0
2012-11-28 15:30:00,56.85,56.92,56.83,56.89,135400.0,36.9538,36.9993,36.9408,36.9798,135400.0
2012-11-28 15:35:00,56.89,56.92,56.88,56.89,102400.0,36.9798,36.9993,36.9733,36.9798,102400.0
2012-11-28 15:40:00,56.89,56.93,56.87,56.92,98100.0,36.9798,37.0058,36.9668,36.9993,98100.0
2012-11-28 15:45:00,56.92,56.98,56.92,56.98,130900.0,36.9993,37.0383,36.9993,37.0383,130900.0
2012-11-28 15:50:00,56.98,57.02,56.97,57.02,223500.0,37.0383,37.0643,37.0318,37.0643,223500.0
2012-11-28 15:55:00,57.02,57.07,56.99,57.04,301100.0,37.0643,37.0968,37.0448,37.0773,301100.0
2012-11-29 09:30:00,57.31,57.31,57.1,57.18,170900.0,37.2528,37.2528,37.1163,37.1683,170900.0
2012-11-29 09:35:00,57.18,57.24,57.11,57.16,66100.0,37.1683,37.2073,37.1228,37.1553,66100.0
2012-11-29 09:40:00,57.15,57.3,57.15,57.19,65400.0,37.1488,37.2463,37.1488,37.1748,65400.0
2012-11-29 09:45:00,57.19,57.26,57.12,57.24,53400.0,37.1748,37.2203,37.1293,37.2073,53400.0
2012-11-29 09:50:00,57.24,57.27,57.16,57.18,43700.0,37.2073,37.2268,37.1553,37.1683,43700.0
2012-11-29 09:55:00,57.19,57.29,57.19,57.28,30400.0,37.1748,37.2398,37.1748,37.2333,30400.0
2012-11-29 10:00:00,57.29,57.38,57.26,57.26,113700.0,37.2398,37.2983,37.2203,37.2203,113700.0
2012-11-29 10:05:00,57.26,57.29,57.08,57.11,73000.0,37.2203,37.2398,37.1033,37.1228,73000.0
2012-11-29 10:10:00,57.11,57.16,57.01,57.13,54300.0,37.1228,37.1553,37.0578,37.1358,54300.0
2012-11-29 10:15:00,57.14,57.19,57.12,57.17,64800.0,37.1423,37.1748,37.1293,37.1618,64800.0
2012-11-29 10:20:00,57.18,57.26,57.17,57.21,77800.0,37.1683,37.2203,37.1618,37.1878,77800.0
2012-11-29 10:25:00,57.22,57.29,57.18,57.21,44300.0,37.1943,37.2398,37.1683,37.1878,44300.0
2012-11-29 10:30:00,57.2,57.21,57.1,57.13,108400.0,37.1813,37.1878,37.1163,37.1358,108400.0
2012-11-29 10:35:00,57.14,57.14,57.06,57.11,41200.0,37.1423,37.1423,37.0903,37.1228,41200.0
2012-11-29 10:40:00,57.1,57.15,57.08,57.14,35300.0,37.1163,37.1488,37.1033,37.1423,35300.0
2012-11-29 10:45:00,57.15,57.16,57.1,57.12,44300.0,37.1488,37.1553,37.1163,37.1293,44300.0
2012-11-29 10:50:00,57.12,57.16,57.12,57.15,21200.0,37.1293,37.1553,37.1293,37.1488,21200.0
2012-11-29 10:55:00,57.14,57.18,57.12,57.14,31000.0,37.1423,37.1683,37.1293,37.1423,31000.0
2012-11-29 11:00:00,57.15,57.23,57.15,57.23,40100.0,37.1488,37.2008,37.1488,37.2008,40100.0
2012-11-29 11:05:00,57.23,57.24,57.2,57.24,22300.0,37.2008,37.2073,37.1813,37.2073,22300.0
2012-11-29 11:10:00,57.24,57.28,57.23,57.28,27100.0,37.2073,37.2333,37.2008,37.2333,27100.0
2012-11-29 11:15:00,57.27,57.29,57.23,57.25,31700.0,37.2268,37.2398,37.2008,37.2138,31700.0
2012-11-29 11:20:00,57.24,57.26,57.2,57.24,41000.0,37.2073,37.2203,37.1813,37.2073,41000.0
2012-11-29 11:25:00,57.23,57.24,57.2,57.24,42100.0,37.2008,37.2073,37.1813,37.2073,42100.0
2012-11-29 11:30:00,57.25,57.3,57.22,57.26,51100.0,37.2138,37.2463,37.1943,37.2203,51100.0
2012-11-29 11:35:00,57.27,57.31,57.21,57.3,48900.0,37.2268,37.2528,37.1878,37.2463,48900.0
2012-11-29 11:40:00,57.29,57.3,56.93,56.99,162700.0,37.2398,37.2463,37.0058,37.0448,162700.0
2012-11-29 11:45:00,56.96,57.06,56.96,57.06,76700.0,37.0253,37.0903,37.0253,37.0903,76700.0
2012-11-29 11:50:00,57.06,57.14,57.04,57.07,47800.0,37.0903,37.1423,37.0773,37.0968,47800.0
2012-11-29 11:55:00,57.07,57.08,56.95,57.02,51600.0,37.0968,37.1033,37.0188,37.0643,51600.0
2012-11-29 12:00:00,57.03,57.07,56.98,57.04,38700.0,37.0708,37.0968,37.0383,37.0773,38700.0
2012-11-29 12:05:00,57.04,57.04,56.94,57.02,52500.0,37.0773,37.0773,37.0123,37.0643,52500.0
2012-11-29 12:10:00,57.03,57.14,57.0,57.09,54200.0,37.0708,37.1423,37.0513,37.1098,54200.0
2012-11-29 12:15:00,57.1,57.12,57.05,57.08,24700.0,37.1163,37.1293,37.0838,37.1033,24700.0
2012-11-29 12:20:00,57.08,57.14,57.06,57.14,36200.0,37.1033,37.1423,37.0903,37.1423,36200.0
2012-11-29 12:25:00,57.13,57.14,57.09,57.13,17700.0,37.1358,37.1423,37.1098,37.1358,17700.0
2012-11-29 12:30:00,57.13,57.14,57.09,57.14,28800.0,37.1358,37.1423,37.1098,37.1423,28800.0
2012-11-29 12:35:00,57.14,57.15,57.06,57.08,37100.0,37.1423,37.1488,37.0903,37.1033,37100.0
2012-11-29 12:40:00,57.07,57.08,57.01,57.03,19000.0,37.0968,37.1033,37.0578,37.0708,19000.0
2012-11-29 12:45:00,57.03,57.06,57.01,57.04,31000.0,37.0708,37.0903,37.0578,37.0773,31000.0
2012-11-29 12:50:00,57.05,57.07,57.02,57.02,20400.0,37.0838,37.0968,37.0643,37.0643,20400.0
2012-11-29 12:55:00,57.02,57.04,57.0,57.03,22500.0,37.0643,37.0773,37.0513,37.0708,22500.0
2012-11-29 13:00:00,57.04,57.12,57.04,57.12,27200.0,37.0773,37.1293,37.0773,37.1293,27200.0
2012-11-29 13:05:00,57.12,57.12,57.04,57.06,18500.0,37.1293,37.1293,37.0773,37.0903,18500.0
2012-11-29 13:10:00,57.05,57.06,57.0,57.02,38700.0,37.0838,37.0903,37.0513,37.0643,38700.0
2012-11-29 13:15:00,57.02,57.07,57.02,57.05,41300.0,37.0643,37.0968,37.0643,37.0838,41300.0
2012-11-29 13:20:00,57.05,57.07,57.03,57.05,21800.0,37.0838,37.0968,37.0708,37.0838,21800.0
2012-11-29 13:25:00,57.04,57.08,57.03,57.07,26300.0,37.0773,37.1033,37.0708,37.0968,26300.0
2012-11-29 13:30:00,57.07,57.11,57.07,57.09,46300.0,37.0968,37.1228,37.0968,37.1098,46300.0
2012-11-29 13:35:00,57.09,57.11,57.07,57.11,37000.0,37.1098,37.1228,37.0968,37.1228,37000.0
2012-11-29 13:40:00,57.1,57.11,57.06,57.08,15100.0,37.1163,37.1228,37.0903,37.1033,15100.0
2012-11-29 13:45:00,57.07,57.13,57.07,57.1,42600.0,37.0968,37.1358,37.0968,37.1163,42600.0
2012-11-29 13:50:00,57.09,57.15,57.09,57.15,25000.0,37.1098,37.1488,37.1098,37.1488,25000.0
2012-11-29 13:55:00,57.15,57.15,57.1,57.11,29100.0,37.1488,37.1488,37.1163,37.1228,29100.0
2012-11-29 14:00:00,57.12,57.14,57.11,57.14,19000.0,37.1293,37.1423,37.1228,37.1423,19000.0
2012-11-29 14:05:00,57.13,57.15,57.11,57.12,31600.0,37.1358,37.1488,37.1228,37.1293,31600.0
2012-11-29 14:10:00,57.13,57.14,57.11,57.14,20300.0,37.1358,37.1423,37.1228,37.1423,20300.0
2012-11-29 14:15:00,57.14,57.16,57.13,57.15,36800.0,37.1423,37.1553,37.1358,37.1488,36800.0
2012-11-29 14:20:00,57.14,57.15,57.1,57.11,34900.0,37.1423,37.1488,37.1163,37.1228,34900.0
2012-11-29 14:25:00,57.11,57.13,57.06,57.08,54000.0,37.1228,37.1358,37.0903,37.1033,54000.0
2012-11-29 14:30:00,57.08,57.1,57.08,57.09,31800.0,37.1033,37.1163,37.1033,37.1098,31800.0
2012-11-29 14:35:00,57.1,57.13,57.09,57.13,56000.0,37.1163,37.1358,37.1098,37.1358,56000.0
2012-11-29 14:40:00,57.12,57.14,57.1,57.12,32600.0,37.1293,37.1423,37.1163,37.1293,32600.0
2012-11-29 14:45:00,57.12,57.13,57.08,57.09,58500.0,37.1293,37.1358,37.1033,37.1098,58500.0
2012-11-29 14:50:00,57.09,57.12,57.08,57.11,39000.0,37.1098,37.1293,37.1033,37.1228,39000.0
2012-11-29 14:55:00,57.12,57.13,57.09,57.09,24200.0,37.1293,37.1358,37.1098,37.1098,24200.0
2012-11-29 15:00:00,57.09,57.09,57.06,57.06,40900.0,37.1098,37.1098,37.0903,37.0903,40900.0
2012-11-29 15:05:00,57.07,57.08,57.0,57.03,60400.0,37.0968,37.1033,37.0513,37.0708,60400.0
2012-11-29 15:10:00,57.02,57.03,56.97,56.98,59700.0,37.0643,37.0708,37.0318,37.0383,59700.0
2012-11-29 15:15:00,56.98,57.01,56.98,56.98,23100.0,37.0383,37.0578,37.0383,37.0383,23100.0
2012-11-29 15:20:00,56.98,57.0,56.89,56.92,68700.0,37.0383,37.0513,36.9798,36.9993,68700.0
2012-11-29 15:25:00,56.93,56.94,56.88,56.93,60500.0,37.0058,37.0123,36.9733,37.0058,60500.0
2012-11-29 15:30:00,56.92,56.94,56.9,56.92,47800.0,36.9993,37.0123,36.9863,36.9993,47800.0
2012-11-29 15:35:00,56.92,56.94,56.87,56.92,66300.0,36.9993,37.0123,36.9668,36.9993,66300.0
2012-11-29 15:40:00,56.91,57.04,56.9,57.04,79600.0,36.9928,37.0773,36.9863,37.0773,79600.0
2012-11-29 15:45:00,57.04,57.06,56.99,57.06,102100.0,37.0773,37.0903,37.0448,37.0903,102100.0
2012-11-29 15:50:00,57.05,57.05,56.98,57.04,97600.0,37.0838,37.0838,37.0383,37.0773,97600.0
2012-11-29 15:55:00,57.03,57.03,56.95,56.97,300600.0,37.0708,37.0708,37.0188,37.0318,300600.0
2012-11-30 09:30:00,57.06,57.18,57.0,57.13,118100.0,37.0903,37.1683,37.0513,37.1358,118100.0
2012-11-30 09:35:00,57.13,57.2,57.12,57.17,26500.0,37.1358,37.1813,37.1293,37.1618,26500.0
2012-11-30 09:40:00,57.17,57.2,57.12,57.14,33200.0,37.1618,37.1813,37.1293,37.1423,33200.0
2012-11-30 09:45:00,57.15,57.15,57.0,57.01,84700.0,37.1488,37.1488,37.0513,37.0578,84700.0
2012-11-30 09:50:00,57.01,57.05,56.99,57.03,51800.0,37.0578,37.0838,37.0448,37.0708,51800.0
2012-11-30 09:55:00,57.03,57.09,56.98,57.02,121700.0,37.0708,37.1098,37.0383,37.0643,121700.0
2012-11-30 10:00:00,57.02,57.16,57.01,57.11,125100.0,37.0643,37.1553,37.0578,37.1228,125100.0
2012-11-30 10:05:00,57.11,57.13,57.01,57.02,129600.0,37.1228,37.1358,37.0578,37.0643,129600.0
2012-11-30 10:10:00,57.02,57.09,57.0,57.08,82900.0,37.0643,37.1098,37.0513,37.1033,82900.0
2012-11-30 10:15:00,57.07,57.17,57.05,57.13,65600.0,37.0968,37.1618,37.0838,37.1358,65600.0
2012-11-30 10:20:00,57.14,57.18,57.13,57.17,40500.0,37.1423,37.1683,37.1358,37.1618,40500.0
2012-11-30 10:25:00,57.16,57.19,57.1,57.16,79300.0,37.1553,37.1748,37.1163,37.1553,79300.0
2012-11-30 10:30:00,57.17,57.17,57.12,57.15,46800.0,37.1618,37.1618,37.1293,37.1488,46800.0
2012-11-30 10:35:00,57.14,57.14,57.01,57.02,50100.0,37.1423,37.1423,37.0578,37.0643,50100.0
2012-11-30 10:40:00,57.01,57.08,57.0,57.08,43600.0,37.0578,37.1033,37.0513,37.1033,43600.0
2012-11-30 10:45:00,57.08,57.1,56.98,56.98,55900.0,37.1033,37.1163,37.0383,37.0383,55900.0
2012-11-30 10:50:00,56.98,57.01,56.95,56.98,41000.0,37.0383,37.0578,37.0188,37.0383,41000.0
2012-11-30 10:55:00,56.99,57.11,56.96,57.09,53100.0,37.0448,37.1228,37.0253,37.1098,53100.0
2012-11-30 11:00:00,57.1,57.13,57.07,57.12,68400.0,37.1163,37.1358,37.0968,37.1293,68400.0
2012-11-30 11:05:00,57.11,57.12,57.07,57.08,36700.0,37.1228,37.1293,37.0968,37.1033,36700.0
2012-11-30 11:10:00,57.07,57.15,57.07,57.11,41600.0,37.0968,37.1488,37.0968,37.1228,41600.0
2012-11-30 11:15:00,57.12,57.15,57.07,57.07,32100.0,37.1293,37.1488,37.0968,37.0968,32100.0
2012-11-30 11:20:00,57.07,57.08,57.04,57.08,31800.0,37.0968,37.1033,37.0773,37.1033,31800.0
2012-11-30 11:25:00,57.07,57.08,57.05,57.05,30200.0,37.0968,37.1033,37.0838,37.0838,30200.0
2012-11-30 11:30:00,57.05,57.05,56.93,56.93,56900.0,37.0838,37.0838,37.0058,37.0058,56900.0
2012-11-30 11:35:00,56.93,56.94,56.9,56.91,31000.0,37.0058,37.0123,36.9863,36.9928,31000.0
2012-11-30 11:40:00,56.92,56.97,56.9,56.92,41100.0,36.9993,37.0318,36.9863,36.9993,41100.0
2012-11-30 11:45:00,56.93,56.96,56.91,56.91,33600.0,37.0058,37.0253,36.9928,36.9928,33600.0
2012-11-30 11:50:00,56.91,56.91,56.86,56.89,38600.0,36.9928,36.9928,36.9603,36.9798,38600.0
2012-11-30 11:55:00,56.9,56.92,56.84,56.86,47000.0,36.9863,36.9993,36.9473,36.9603,47000.0
2012-11-30 12:00:00,56.87,56.88,56.85,56.85,32900.0,36.9668,36.9733,36.9538,36.9538,32900.0
2012-11-30 12:05:00,56.85,56.88,56.84,56.86,27700.0,36.9538,36.9733,36.9473,36.9603,27700.0
2012-11-30 12:10:00,56.86,56.88,56.85,56.87,20900.0,36.9603,36.9733,36.9538,36.9668,20900.0
2012-11-30 12:15:00,56.87,56.92,56.86,56.87,69400.0,36.9668,36.9993,36.9603,36.9668,69400.0
2012-11-30 12:20:00,56.87,56.93,56.87,56.93,29900.0,36.9668,37.0058,36.9668,37.0058,29900.0
2012-11-30 12:25:00,56.93,56.99,56.93,56.98,47200.0,37.0058,37.0448,37.0058,37.0383,47200.0
2012-11-30 12:30:00,56.98,57.08,56.98,57.06,61400.0,37.0383,37.1033,37.0383,37.0903,61400.0
2012-11-30 12:35:00,57.06,57.12,57.06,57.1,55300.0,37.0903,37.1293,37.0903,37.1163,55300.0
2012-11-30 12:40:00,57.09,57.12,57.05,57.06,43400.0,37.1098,37.1293,37.0838,37.0903,43400.0
2012-11-30 12:45:00,57.06,57.07,56.98,57.05,67900.0,37.0903,37.0968,37.0383,37.0838,67900.0
2012-11-30 12:50:00,57.05,57.06,56.97,57.04,55100.0,37.0838,37.0903,37.0318,37.0773,55100.0
2012-11-30 12:55:00,57.03,57.06,56.99,57.02,33200.0,37.0708,37.0903,37.0448,37.0643,33200.0
2012-11-30 13:00:00,57.03,57.07,57.0,57.05,32400.0,37.0708,37.0968,37.0513,37.0838,32400.0
2012-11-30 13:05:00,57.04,57.05,57.0,57.02,22500.0,37.0773,37.0838,37.0513,37.0643,22500.0
2012-11-30 13:10:00,57.01,57.04,56.98,57.0,44800.0,37.0578,37.0773,37.0383,37.0513,44800.0
2012-11-30 13:15:00,56.99,57.0,56.96,56.97,30200.0,37.0448,37.0513,37.0253,37.0318,30200.0
2012-11-30 13:20:00,56.98,57.06,56.97,57.05,40900.0,37.0383,37.0903,37.0318,37.0838,40900.0
2012-11-30 13:25:00,57.06,57.06,57.0,57.0,33500.0,37.0903,37.0903,37.0513,37.0513,33500.0
2012-11-30 13:30:00,57.0,57.02,56.98,56.98,17600.0,37.0513,37.0643,37.0383,37.0383,17600.0
2012-11-30 13:35:00,56.97,57.01,56.97,57.01,48500.0,37.0318,37.0578,37.0318,37.0578,48500.0
2012-11-30 13:40:00,57.01,57.03,56.99,57.0,52600.0,37.0578,37.0708,37.0448,37.0513,52600.0
2012-11-30 13:45:00,57.01,57.04,57.0,57.04,32300.0,37.0578,37.0773,37.0513,37.0773,32300.0
2012-11-30 13:50:00,57.03,57.08,57.01,57.07,44600.0,37.0708,37.1033,37.0578,37.0968,44600.0
2012-11-30 13:55:00,57.07,57.1,57.02,57.05,58300.0,37.0968,37.1163,37.0643,37.0838,58300.0
2012-11-30 14:00:00,57.05,57.07,57.01,57.06,33900.0,37.0838,37.0968,37.0578,37.0903,33900.0
2012-11-30 14:05:00,57.06,57.1,57.05,57.09,33300.0,37.0903,37.1163,37.0838,37.1098,33300.0
2012-11-30 14:10:00,57.1,57.1,57.01,57.02,30300.0,37.1163,37.1163,37.0578,37.0643,30300.0
2012-11-30 14:15:00,57.02,57.03,56.99,57.01,31500.0,37.0643,37.0708,37.0448,37.0578,31500.0
2012-11-30 14:20:00,57.02,57.05,57.0,57.05,45300.0,37.0643,37.0838,37.0513,37.0838,45300.0
2012-11-30 14:25:00,57.05,57.05,56.99,57.0,164600.0,37.0838,37.0838,37.0448,37.0513,164600.0
2012-11-30 14:30:00,57.0,57.01,56.97,56.97,82000.0,37.0513,37.0578,37.0318,37.0318,82000.0
2012-11-30 14:35:00,56.97,56.97,56.88,56.89,69400.0,37.0318,37.0318,36.9733,36.9798,69400.0
2012-11-30 14:40:00,56.89,56.89,56.86,56.86,55400.0,36.9798,36.9798,36.9603,36.9603,55400.0
2012-11-30 14:45:00,56.87,56.88,56.84,56.85,70600.0,36.9668,36.9733,36.9473,36.9538,70600.0
2012-11-30 14:50:00,56.84,56.86,56.81,56.83,50600.0,36.9473,36.9603,36.9278,36.9408,50600.0
2012-11-30 14:55:00,56.82,56.83,56.76,56.77,54700.0,36.9343,36.9408,36.8953,36.9018,54700.0
2012-11-30 15:00:00,56.77,56.79,56.75,56.78,100000.0,36.9018,36.9148,36.8888,36.9083,100000.0
2012-11-30 15:05:00,56.79,56.81,56.75,56.79,66100.0,36.9148,36.9278,36.8888,36.9148,66100.0
2012-11-30 15:10:00,56.79,56.88,56.79,56.86,52500.0,36.9148,36.9733,36.9148,36.9603,52500.0
2012-11-30 15:15:00,56.85,56.94,56.84,56.87,67500.0,36.9538,37.0123,36.9473,36.9668,67500.0
2012-11-30 15:20:00,56.86,56.94,56.86,56.86,52500.0,36.9603,37.0123,36.9603,36.9603,52500.0
2012-11-30 15:25:00,56.86,56.86,56.79,56.82,58000.0,36.9603,36.9603,36.9148,36.9343,58000.0
2012-11-30 15:30:00,56.83,56.86,56.8,56.83,64700.0,36.9408,36.9603,36.9213,36.9408,64700.0
2012-11-30 15:35:00,56.83,56.85,56.81,56.85,64700.0,36.9408,36.9538,36.9278,36.9538,64700.0
2012-11-30 15:40:00,56.85,56.88,56.83,56.86,93200.0,36.9538,36.9733,36.9408,36.9603,93200.0
2012-11-30 15:45:00,56.84,56.98,56.82,56.93,180900.0,36.9473,37.0383,36.9343,37.0058,180900.0
2012-11-30 15:50:00,56.93,57.07,56.9,57.06,210700.0,37.0058,37.0968,36.9863,37.0903,210700.0
2012-11-30 15:55:00,57.05,57.07,56.92,56.94,348300.0,37.0838,37.0968,36.9993,37.0123,348300.0
2012-12-03 09:30:00,57.33,57.39,57.2,57.28,250100.0,37.2658,37.3048,37.1813,37.2333,250100.0
2012-12-03 09:35:00,57.28,57.34,57.23,57.25,119900.0,37.2333,37.2723,37.2008,37.2138,119900.0
2012-12-03 09:40:00,57.25,57.34,57.24,57.34,79500.0,37.2138,37.2723,37.2073,37.2723,79500.0
2012-12-03 09:45:00,57.33,57.34,57.23,57.32,128700.0,37.2658,37.2723,37.2008,37.2593,128700.0
2012-12-03 09:50:00,57.31,57.35,57.3,57.35,59600.0,37.2528,37.2788,37.2463,37.2788,59600.0
2012-12-03 09:55:00,57.35,57.4,57.35,57.4,60900.0,37.2788,37.3113,37.2788,37.3113,60900.0
2012-12-03 10:00:00,57.38,57.4,57.19,57.22,142700.0,37.2983,37.3113,37.1748,37.1943,142700.0
2012-12-03 10:05:00,57.22,57.35,57.21,57.32,68100.0,37.1943,37.2788,37.1878,37.2593,68100.0
2012-12-03 10:10:00,57.32,57.37,57.32,57.36,49300.0,37.2593,37.2918,37.2593,37.2853,49300.0
2012-12-03 10:15:00,57.35,57.36,57.27,57.28,67800.0,37.2788,37.2853,37.2268,37.2333,67800.0
2012-12-03 10:20:00,57.28,57.33,57.28,57.28,32700.0,37.2333,37.2658,37.2333,37.2333,32700.0
2012-12-03 10:25:00,57.28,57.29,57.18,57.18,61800.0,37.2333,37.2398,37.1683,37.1683,61800.0
2012-12-03 10:30:00,57.19,57.21,57.13,57.14,53200.0,37.1748,37.1878,37.1358,37.1423,53200.0
2012-12-03 10:35:00,57.14,57.22,57.13,57.21,42800.0,37.1423,37.1943,37.1358,37.1878,42800.0
2012-12-03 10:40:00,57.21,57.29,57.21,57.27,51000.0,37.1878,37.2398,37.1878,37.2268,51000.0
2012-12-03 10:45:00,57.26,57.29,57.22,57.29,49000.0,37.2203,37.2398,37.1943,37.2398,49000.0
2012-12-03 10:50:00,57.29,57.29,57.16,57.18,53100.0,37.2398,37.2398,37.1553,37.1683,53100.0
2012-12-03 10:55:00,57.18,57.21,57.16,57.2,50200.0,37.1683,37.1878,37.1553,37.1813,50200.0
2012-12-03 11:00:00,57.19,57.2,57.13,57.13,91100.0,37.1748,37.1813,37.1358,37.1358,91100.0
2012-12-03 11:05:00,57.14,57.19,57.14,57.16,50300.0,37.1423,37.1748,37.1423,37.1553,50300.0
2012-12-03 11:10:00,57.16,57.24,57.15,57.19,54800.0,37.1553,37.2073,37.1488,37.1748,54800.0
2012-12-03 11:15:00,57.19,57.22,57.19,57.22,54100.0,37.1748,37.1943,37.1748,37.1943,54100.0
2012-12-03 11:20:00,57.21,57.26,57.16,57.17,89700.0,37.1878,37.2203,37.1553,37.1618,89700.0
2012-12-03 11:25:00,57.17,57.23,57.15,57.22,124500.0,37.1618,37.2008,37.1488,37.1943,124500.0
2012-12-03 11:30:00,57.22,57.25,57.16,57.24,42200.0,37.1943,37.2138,37.1553,37.2073,42200.0
2012-12-03 11:35:00,57.24,57.24,57.16,57.16,32400.0,37.2073,37.2073,37.1553,37.1553,32400.0
2012-12-03 11:40:00,57.16,57.18,57.13,57.17,44200.0,37.1553,37.1683,37.1358,37.1618,44200.0
2012-12-03 11:45:00,57.16,57.24,57.15,57.19,36900.0,37.1553,37.2073,37.1488,37.1748,36900.0
2012-12-03 11:50:00,57.2,57.27,57.19,57.27,64200.0,37.1813,37.2268,37.1748,37.2268,64200.0
2012-12-03 11:55:00,57.26,57.28,57.25,57.27,45800.0,37.2203,37.2333,37.2138,37.2268,45800.0
2012-12-03 12:00:00,57.29,57.29,57.24,57.28,41700.0,37.2398,37.2398,37.2073,37.2333,41700.0
2012-12-03 12:05:00,57.28,57.3,57.27,57.27,23800.0,37.2333,37.2463,37.2268,37.2268,23800.0
2012-12-03 12:10:00,57.26,57.3,57.26,57.27,37700.0,37.2203,37.2463,37.2203,37.2268,37700.0
2012-12-03 12:15:00,57.27,57.27,57.24,57.27,46300.0,37.2268,37.2268,37.2073,37.2268,46300.0
2012-12-03 12:20:00,57.27,57.29,57.25,57.26,26700.0,37.2268,37.2398,37.2138,37.2203,26700.0
2012-12-03 12:25:00,57.27,57.3,57.27,57.29,30000.0,37.2268,37.2463,37.2268,37.2398,30000.0
2012-12-03 12:30:00,57.3,57.31,57.29,57.3,33400.0,37.2463,37.2528,37.2398,37.2463,33400.0
2012-12-03 12:35:00,57.3,57.3,57.22,57.22,33500.0,37.2463,37.2463,37.1943,37.1943,33500.0
2012-12-03 12:40:00,57.23,57.23,57.16,57.17,28100.0,37.2008,37.2008,37.1553,37.1618,28100.0
2012-12-03 12:45:00,57.17,57.18,57.13,57.13,21200.0,37.1618,37.1683,37.1358,37.1358,21200.0
2012-12-03 12:50:00,57.13,57.18,57.13,57.14,22900.0,37.1358,37.1683,37.1358,37.1423,22900.0
2012-12-03 12:55:00,57.15,57.17,57.15,57.16,23600.0,37.1488,37.1618,37.1488,37.1553,23600.0
2012-12-03 13:00:00,57.16,57.17,57.1,57.11,81900.0,37.1553,37.1618,37.1163,37.1228,81900.0
2012-12-03 13:05:00,57.11,57.15,57.03,57.03,23000.0,37.1228,37.1488,37.0708,37.0708,23000.0
2012-12-03 13:10:00,57.03,57.05,57.0,57.04,51300.0,37.0708,37.0838,37.0513,37.0773,51300.0
2012-12-03 13:15:00,57.05,57.08,57.03,57.08,46200.0,37.0838,37.1033,37.0708,37.1033,46200.0
2012-12-03 13:20:00,57.07,57.08,57.04,57.05,41700.0,37.0968,37.1033,37.0773,37.0838,41700.0
2012-12-03 13:25:00,57.04,57.05,57.0,57.0,40900.0,37.0773,37.0838,37.0513,37.0513,40900.0
2012-12-03 13:30:00,57.0,57.01,56.91,56.91,64600.0,37.0513,37.0578,36.9928,36.9928,64600.0
2012-12-03 13:35:00,56.91,56.93,56.87,56.9,62400.0,36.9928,37.0058,36.9668,36.9863,62400.0
2012-12-03 13:40:00,56.9,56.92,56.88,56.91,62900.0,36.9863,36.9993,36.9733,36.9928,62900.0
2012-12-03 13:45:00,56.91,56.93,56.91,56.93,21300.0,36.9928,37.0058,36.9928,37.0058,21300.0
2012-12-03 13:50:00,56.93,56.95,56.92,56.95,70000.0,37.0058,37.0188,36.9993,37.0188,70000.0
2012-12-03 13:55:00,56.94,56.97,56.94,56.97,50900.0,37.0123,37.0318,37.0123,37.0318,50900.0
2012-12-03 14:00:00,56.97,56.99,56.96,56.98,114800.0,37.0318,37.0448,37.0253,37.0383,114800.0
2012-12-03 14:05:00,56.99,57.05,56.98,57.05,45600.0,37.0448,37.0838,37.0383,37.0838,45600.0
2012-12-03 14:10:00,57.05,57.07,57.03,57.07,64400.0,37.0838,37.0968,37.0708,37.0968,64400.0
2012-12-03 14:15:00,57.07,57.11,57.05,57.06,80700.0,37.0968,37.1228,37.0838,37.0903,80700.0
2012-12-03 14:20:00,57.07,57.08,57.01,57.02,28600.0,37.0968,37.1033,37.0578,37.0643,28600.0
2012-12-03 14:25:00,57.02,57.04,56.96,56.97,53800.0,37.0643,37.0773,37.0253,37.0318,53800.0
2012-12-03 14:30:00,56.97,57.01,56.94,57.0,65000.0,37.0318,37.0578,37.0123,37.0513,65000.0
2012-12-03 14:35:00,57.0,57.02,56.91,56.91,55300.0,37.0513,37.0643,36.9928,36.9928,55300.0
2012-12-03 14:40:00,56.91,56.99,56.91,56.95,51300.0,36.9928,37.0448,36.9928,37.0188,51300.0
2012-12-03 14:45:00,56.95,56.96,56.91,56.93,29400.0,37.0188,37.0253,36.9928,37.0058,29400.0
2012-12-03 14:50:00,56.93,57.01,56.92,57.01,53600.0,37.0058,37.0578,36.9993,37.0578,53600.0
2012-12-03 14:55:00,57.0,57.01,56.98,57.01,53900.0,37.0513,37.0578,37.0383,37.0578,53900.0
2012-12-03 15:00:00,57.0,57.13,57.0,57.04,95000.0,37.0513,37.1358,37.0513,37.0773,95000.0
2012-12-03 15:05:00,57.04,57.1,57.03,57.03,92600.0,37.0773,37.1163,37.0708,37.0708,92600.0
2012-12-03 15:10:00,57.03,57.05,56.99,57.01,49100.0,37.0708,37.0838,37.0448,37.0578,49100.0
2012-12-03 15:15:00,57.0,57.02,56.9,56.91,95300.0,37.0513,37.0643,36.9863,36.9928,95300.0
2012-12-03 15:20:00,56.91,56.98,56.9,56.98,84500.0,36.9928,37.0383,36.9863,37.0383,84500.0
2012-12-03 15:25:00,56.98,57.01,56.96,57.01,80000.0,37.0383,37.0578,37.0253,37.0578,80000.0
2012-12-03 15:30:00,57.01,57.01,56.97,57.0,79900.0,37.0578,37.0578,37.0318,37.0513,79900.0
2012-12-03 15:35:00,56.99,57.09,56.99,57.09,87000.0,37.0448,37.1098,37.0448,37.1098,87000.0
2012-12-03 15:40:00,57.08,57.15,57.08,57.15,133200.0,37.1033,37.1488,37.1033,37.1488,133200.0
2012-12-03 15:45:00,57.15,57.16,57.12,57.15,245400.0,37.1488,37.1553,37.1293,37.1488,245400.0
2012-12-03 15:50:00,57.15,57.19,57.15,57.19,216200.0,37.1488,37.1748,37.1488,37.1748,216200.0
2012-12-03 15:55:00,57.19,57.2,57.06,57.13,577900.0,37.1748,37.1813,37.0903,37.1358,577900.0
2012-12-04 09:30:00,57.03,57.16,57.01,57.14,121900.0,37.0708,37.1553,37.0578,37.1423,121900.0
2012-12-04 09:35:00,57.15,57.17,57.02,57.15,62900.0,37.1488,37.1618,37.0643,37.1488,62900.0
2012-12-04 09:40:00,57.14,57.2,57.06,57.07,123000.0,37.1423,37.1813,37.0903,37.0968,123000.0
2012-12-04 09:45:00,57.06,57.11,56.94,56.94,105000.0,37.0903,37.1228,37.0123,37.0123,105000.0
2012-12-04 09:50:00,56.95,57.0,56.94,56.95,72400.0,37.0188,37.0513,37.0123,37.0188,72400.0
2012-12-04 09:55:00,56.96,56.99,56.89,56.92,66500.0,37.0253,37.0448,36.9798,36.9993,66500.0
2012-12-04 10:00:00,56.92,57.01,56.85,56.85,147800.0,36.9993,37.0578,36.9538,36.9538,147800.0
2012-12-04 10:05:00,56.84,57.05,56.84,57.04,56300.0,36.9473,37.0838,36.9473,37.0773,56300.0
2012-12-04 10:10:00,57.04,57.13,57.02,57.1,65400.0,37.0773,37.1358,37.0643,37.1163,65400.0
2012-12-04 10:15:00,57.1,57.15,57.08,57.11,90800.0,37.1163,37.1488,37.1033,37.1228,90800.0
2012-12-04 10:20:00,57.1,57.1,56.99,57.0,43600.0,37.1163,37.1163,37.0448,37.0513,43600.0
2012-12-04 10:25:00,57.0,57.01,56.94,56.97,43700.0,37.0513,37.0578,37.0123,37.0318,43700.0
2012-12-04 10:30:00,56.97,56.98,56.94,56.97,61400.0,37.0318,37.0383,37.0123,37.0318,61400.0
2012-12-04 10:35:00,56.97,56.98,56.91,56.96,50200.0,37.0318,37.0383,36.9928,37.0253,50200.0
2012-12-04 10:40:00,56.96,57.0,56.95,56.95,36800.0,37.0253,37.0513,37.0188,37.0188,36800.0
2012-12-04 10:45:00,56.96,56.99,56.93,56.99,45200.0,37.0253,37.0448,37.0058,37.0448,45200.0
2012-12-04 10:50:00,56.99,57.0,56.95,57.0,26300.0,37.0448,37.0513,37.0188,37.0513,26300.0
2012-12-04 10:55:00,56.99,57.04,56.96,57.03,42400.0,37.0448,37.0773,37.0253,37.0708,42400.0
2012-12-04 11:00:00,57.03,57.03,56.97,56.97,38700.0,37.0708,37.0708,37.0318,37.0318,38700.0
2012-12-04 11:05:00,56.97,56.98,56.95,56.96,42300.0,37.0318,37.0383,37.0188,37.0253,42300.0
2012-12-04 11:10:00,56.96,56.97,56.91,56.96,52300.0,37.0253,37.0318,36.9928,37.0253,52300.0
2012-12-04 11:15:00,56.95,56.98,56.95,56.95,65800.0,37.0188,37.0383,37.0188,37.0188,65800.0
2012-12-04 11:20:00,56.95,56.97,56.9,56.9,49800.0,37.0188,37.0318,36.9863,36.9863,49800.0
2012-12-04 11:25:00,56.9,56.95,56.86,56.87,49500.0,36.9863,37.0188,36.9603,36.9668,49500.0
2012-12-04 11:30:00,56.86,56.88,56.85,56.88,28200.0,36.9603,36.9733,36.9538,36.9733,28200.0
2012-12-04 11:35:00,56.88,56.91,56.85,56.85,58000.0,36.9733,36.9928,36.9538,36.9538,58000.0
2012-12-04 11:40:00,56.85,56.91,56.85,56.9,70600.0,36.9538,36.9928,36.9538,36.9863,70600.0
2012-12-04 11:45:00,56.91,56.92,56.86,56.88,60700.0,36.9928,36.9993,36.9603,36.9733,60700.0
2012-12-04 11:50:00,56.88,56.89,56.82,56.82,38500.0,36.9733,36.9798,36.9343,36.9343,38500.0
2012-12-04 11:55:00,56.82,56.86,56.82,56.85,33900.0,36.9343,36.9603,36.9343,36.9538,33900.0
2012-12-04 12:00:00,56.85,56.85,56.75,56.76,64100.0,36.9538,36.9538,36.8888,36.8953,64100.0
2012-12-04 12:05:00,56.76,56.79,56.71,56.78,42500.0,36.8953,36.9148,36.8628,36.9083,42500.0
2012-12-04 12:10:00,56.77,56.8,56.76,56.8,28200.0,36.9018,36.9213,36.8953,36.9213,28200.0
2012-12-04 12:15:00,56.79,56.84,56.79,56.83,28500.0,36.9148,36.9473,36.9148,36.9408,28500.0
2012-12-04 12:20:00,56.83,56.83,56.76,56.77,28300.0,36.9408,36.9408,36.8953,36.9018,28300.0
2012-12-04 12:25:00,56.76,56.86,56.74,56.83,99600.0,36.8953,36.9603,36.8823,36.9408,99600.0
2012-12-04 12:30:00,56.83,56.85,56.77,56.8,46000.0,36.9408,36.9538,36.9018,36.9213,46000.0
2012-12-04 12:35:00,56.8,56.84,56.74,56.79,47300.0,36.9213,36.9473,36.8823,36.9148,47300.0
2012-12-04 12:40:00,56.79,56.82,56.77,56.8,28900.0,36.9148,36.9343,36.9018,36.9213,28900.0
2012-12-04 12:45:00,56.8,56.87,56.8,56.84,108600.0,36.9213,36.9668,36.9213,36.9473,108600.0
2012-12-04 12:50:00,56.83,56.85,56.8,56.8,30200.0,36.9408,36.9538,36.9213,36.9213,30200.0
2012-12-04 12:55:00,56.81,56.81,56.78,56.8,27400.0,36.9278,36.9278,36.9083,36.9213,27400.0
2012-12-04 13:00:00,56.8,56.8,56.69,56.71,30600.0,36.9213,36.9213,36.8498,36.8628,30600.0
2012-12-04 13:05:00,56.71,56.73,56.67,56.68,32900.0,36.8628,36.8758,36.8368,36.8433,32900.0
2012-12-04 13:10:00,56.69,56.69,56.65,56.65,30100.0,36.8498,36.8498,36.8238,36.8238,30100.0
2012-12-04 13:15:00,56.66,56.66,56.59,56.59,33600.0,36.8303,36.8303,36.7848,36.7848,33600.0
2012-12-04 13:20:00,56.59,56.65,56.59,56.65,41200.0,36.7848,36.8238,36.7848,36.8238,41200.0
2012-12-04 13:25:00,56.64,56.72,56.61,56.71,39100.0,36.8173,36.8693,36.7978,36.8628,39100.0
2012-12-04 13:30:00,56.71,56.72,56.6,56.6,22900.0,36.8628,36.8693,36.7913,36.7913,22900.0
2012-12-04 13:35:00,56.6,56.63,56.58,56.58,44100.0,36.7913,36.8108,36.7783,36.7783,44100.0
2012-12-04 13:40:00,56.58,56.67,56.58,56.59,62400.0,36.7783,36.8368,36.7783,36.7848,62400.0
2012-12-04 13:45:00,56.59,56.63,56.57,56.62,34800.0,36.7848,36.8108,36.7718,36.8043,34800.0
2012-12-04 13:50:00,56.62,56.74,56.62,56.74,36300.0,36.8043,36.8823,36.8043,36.8823,36300.0
2012-12-04 13:55:00,56.74,56.77,56.7,56.73,82800.0,36.8823,36.9018,36.8563,36.8758,82800.0
2012-12-04 14:00:00,56.74,56.77,56.69,56.74,38800.0,36.8823,36.9018,36.8498,36.8823,38800.0
2012-12-04 14:05:00,56.73,56.75,56.67,56.67,43400.0,36.8758,36.8888,36.8368,36.8368,43400.0
2012-12-04 14:10:00,56.68,56.7,56.6,56.6,48700.0,36.8433,36.8563,36.7913,36.7913,48700.0
2012-12-04 14:15:00,56.61,56.63,56.59,56.62,52400.0,36.7978,36.8108,36.7848,36.8043,52400.0
2012-12-04 14:20:00,56.63,56.7,56.62,56.67,41300.0,36.8108,36.8563,36.8043,36.8368,41300.0
2012-12-04 14:25:00,56.68,56.7,56.64,56.64,33700.0,36.8433,36.8563,36.8173,36.8173,33700.0
2012-12-04 14:30:00,56.63,56.63,56.59,56.61,36800.0,36.8108,36.8108,36.7848,36.7978,36800.0
2012-12-04 14:35:00,56.6,56.63,56.6,56.61,31300.0,36.7913,36.8108,36.7913,36.7978,31300.0
2012-12-04 14:40:00,56.6,56.68,56.6,56.66,43900.0,36.7913,36.8433,36.7913,36.8303,43900.0
2012-12-04 14:45:00,56.65,56.68,56.65,56.66,43600.0,36.8238,36.8433,36.8238,36.8303,43600.0
2012-12-04 14:50:00,56.67,56.71,56.66,56.66,40500.0,36.8368,36.8628,36.8303,36.8303,40500.0
2012-12-04 14:55:00,56.66,56.66,56.62,56.62,37700.0,36.8303,36.8303,36.8043,36.8043,37700.0
2012-12-04 15:00:00,56.62,56.69,56.62,56.69,38400.0,36.8043,36.8498,36.8043,36.8498,38400.0
2012-12-04 15:05:00,56.68,56.77,56.68,56.76,57900.0,36.8433,36.9018,36.8433,36.8953,57900.0
2012-12-04 15:10:00,56.76,56.77,56.73,56.77,84300.0,36.8953,36.9018,36.8758,36.9018,84300.0
2012-12-04 15:15:00,56.77,56.79,56.71,56.74,83400.0,36.9018,36.9148,36.8628,36.8823,83400.0
2012-12-04 15:20:00,56.74,56.76,56.7,56.75,68700.0,36.8823,36.8953,36.8563,36.8888,68700.0
2012-12-04 15:25:00,56.75,56.76,56.7,56.73,65400.0,36.8888,36.8953,36.8563,36.8758,65400.0
2012-12-04 15:30:00,56.73,56.77,56.7,56.74,98300.0,36.8758,36.9018,36.8563,36.8823,98300.0
2012-12-04 15:35:00,56.73,56.78,56.71,56.78,85100.0,36.8758,36.9083,36.8628,36.9083,85100.0
2012-12-04 15:40:00,56.78,56.81,56.74,56.81,99500.0,36.9083,36.9278,36.8823,36.9278,99500.0
2012-12-04 15:45:00,56.81,56.84,56.77,56.84,150700.0,36.9278,36.9473,36.9018,36.9473,150700.0
2012-12-04 15:50:00,56.84,56.84,56.77,56.78,184100.0,36.9473,36.9473,36.9018,36.9083,184100.0
2012-12-04 15:55:00,56.77,56.85,56.77,56.81,360700.0,36.9018,36.9538,36.9018,36.9278,360700.0
2012-12-05 09:30:00,56.84,57.05,56.65,57.04,199800.0,36.9473,37.0838,36.8238,37.0773,199800.0
2012-12-05 09:35:00,57.03,57.35,57.03,57.33,178800.0,37.0708,37.2788,37.0708,37.2658,178800.0
2012-12-05 09:40:00,57.34,57.39,57.27,57.37,106000.0,37.2723,37.3048,37.2268,37.2918,106000.0
2012-12-05 09:45:00,57.36,57.39,57.3,57.33,101900.0,37.2853,37.3048,37.2463,37.2658,101900.0
2012-12-05 09:50:00,57.34,57.39,57.34,57.39,54800.0,37.2723,37.3048,37.2723,37.3048,54800.0
2012-12-05 09:55:00,57.39,57.44,57.28,57.29,115600.0,37.3048,37.3373,37.2333,37.2398,115600.0
2012-12-05 10:00:00,57.3,57.44,57.28,57.38,232700.0,37.2463,37.3373,37.2333,37.2983,232700.0
2012-12-05 10:05:00,57.39,57.45,57.38,57.44,149800.0,37.3048,37.3438,37.2983,37.3373,149800.0
2012-12-05 10:10:00,57.43,57.45,57.38,57.38,90000.0,37.3308,37.3438,37.2983,37.2983,90000.0
2012-12-05 10:15:00,57.39,57.42,57.34,57.38,69700.0,37.3048,37.3243,37.2723,37.2983,69700.0
2012-12-05 10:20:00,57.38,57.41,57.34,57.34,43200.0,37.2983,37.3178,37.2723,37.2723,43200.0
2012-12-05 10:25:00,57.33,57.34,57.26,57.3,54800.0,37.2658,37.2723,37.2203,37.2463,54800.0
2012-12-05 10:30:00,57.29,57.35,57.28,57.32,64400.0,37.2398,37.2788,37.2333,37.2593,64400.0
2012-12-05 10:35:00,57.33,57.42,57.33,57.39,56300.0,37.2658,37.3243,37.2658,37.3048,56300.0
2012-12-05 10:40:00,57.4,57.4,57.23,57.23,49500.0,37.3113,37.3113,37.2008,37.2008,49500.0
2012-12-05 10:45:00,57.22,57.25,57.18,57.23,57100.0,37.1943,37.2138,37.1683,37.2008,57100.0
2012-12-05 10:50:00,57.23,57.23,57.12,57.12,119000.0,37.2008,37.2008,37.1293,37.1293,119000.0
2012-12-05 10:55:00,57.13,57.25,57.05,57.25,67600.0,37.1358,37.2138,37.0838,37.2138,67600.0
2012-12-05 11:00:00,57.25,57.25,57.14,57.19,96700.0,37.2138,37.2138,37.1423,37.1748,96700.0
2012-12-05 11:05:00,57.18,57.19,57.02,57.04,127900.0,37.1683,37.1748,37.0643,37.0773,127900.0
2012-12-05 11:10:00,57.04,57.09,57.03,57.08,78200.0,37.0773,37.1098,37.0708,37.1033,78200.0
2012-12-05 11:15:00,57.09,57.13,57.05,57.05,67700.0,37.1098,37.1358,37.0838,37.0838,67700.0
2012-12-05 11:20:00,57.07,57.11,57.04,57.11,55600.0,37.0968,37.1228,37.0773,37.1228,55600.0
2012-12-05 11:25:00,57.1,57.17,57.1,57.11,52800.0,37.1163,37.1618,37.1163,37.1228,52800.0
2012-12-05 11:30:00,57.11,57.3,57.11,57.27,49300.0,37.1228,37.2463,37.1228,37.2268,49300.0
2012-12-05 11:35:00,57.28,57.32,57.28,57.29,40200.0,37.2333,37.2593,37.2333,37.2398,40200.0
2012-12-05 11:40:00,57.29,57.38,57.28,57.34,46500.0,37.2398,37.2983,37.2333,37.2723,46500.0
2012-12-05 11:45:00,57.34,57.36,57.32,57.34,33100.0,37.2723,37.2853,37.2593,37.2723,33100.0
2012-12-05 11:50:00,57.35,57.38,57.32,57.38,24500.0,37.2788,37.2983,37.2593,37.2983,24500.0
2012-12-05 11:55:00,57.38,57.49,57.38,57.47,93300.0,37.2983,37.3698,37.2983,37.3568,93300.0
2012-12-05 12:00:00,57.48,57.5,57.45,57.46,80600.0,37.3633,37.3763,37.3438,37.3503,80600.0
2012-12-05 12:05:00,57.46,57.51,57.44,57.49,131600.0,37.3503,37.3828,37.3373,37.3698,131600.0
2012-12-05 12:10:00,57.49,57.5,57.42,57.43,33000.0,37.3698,37.3763,37.3243,37.3308,33000.0
2012-12-05 12:15:00,57.43,57.43,57.38,57.39,26800.0,37.3308,37.3308,37.2983,37.3048,26800.0
2012-12-05 12:20:00,57.4,57.43,57.39,57.41,35200.0,37.3113,37.3308,37.3048,37.3178,35200.0
2012-12-05 12:25:00,57.41,57.45,57.41,57.42,39100.0,37.3178,37.3438,37.3178,37.3243,39100.0
2012-12-05 12:30:00,57.42,57.58,57.42,57.56,106600.0,37.3243,37.4283,37.3243,37.4153,106600.0
2012-12-05 12:35:00,57.55,57.6,57.52,57.54,69100.0,37.4088,37.4413,37.3893,37.4023,69100.0
2012-12-05 12:40:00,57.54,57.57,57.52,57.56,31900.0,37.4023,37.4218,37.3893,37.4153,31900.0
2012-12-05 12:45:00,57.57,57.61,57.53,57.54,30300.0,37.4218,37.4478,37.3958,37.4023,30300.0
2012-12-05 12:50:00,57.53,57.55,57.53,57.54,20100.0,37.3958,37.4088,37.3958,37.4023,20100.0
2012-12-05 12:55:00,57.54,57.56,57.51,57.53,51300.0,37.4023,37.4153,37.3828,37.3958,51300.0
2012-12-05 13:00:00,57.53,57.58,57.52,57.56,33400.0,37.3958,37.4283,37.3893,37.4153,33400.0
2012-12-05 13:05:00,57.55,57.57,57.53,57.57,43200.0,37.4088,37.4218,37.3958,37.4218,43200.0
2012-12-05 13:10:00,57.58,57.58,57.54,57.54,32100.0,37.4283,37.4283,37.4023,37.4023,32100.0
2012-12-05 13:15:00,57.54,57.55,57.47,57.48,39800.0,37.4023,37.4088,37.3568,37.3633,39800.0
2012-12-05 13:20:00,57.48,57.5,57.47,57.48,27200.0,37.3633,37.3763,37.3568,37.3633,27200.0
2012-12-05 13:25:00,57.48,57.48,57.45,57.47,30300.0,37.3633,37.3633,37.3438,37.3568,30300.0
2012-12-05 13:30:00,57.46,57.46,57.42,57.42,37300.0,37.3503,37.3503,37.3243,37.3243,37300.0
2012-12-05 13:35:00,57.44,57.48,57.43,57.43,47900.0,37.3373,37.3633,37.3308,37.3308,47900.0
2012-12-05 13:40:00,57.43,57.46,57.41,57.43,30000.0,37.3308,37.3503,37.3178,37.3308,30000.0
2012-12-05 13:45:00,57.42,57.43,57.36,57.37,48900.0,37.3243,37.3308,37.2853,37.2918,48900.0
2012-12-05 13:50:00,57.38,57.4,57.36,57.37,44000.0,37.2983,37.3113,37.2853,37.2918,44000.0
2012-12-05 13:55:00,57.37,57.37,57.33,57.35,129600.0,37.2918,37.2918,37.2658,37.2788,129600.0
2012-12-05 14:00:00,57.35,57.42,57.34,57.41,46300.0,37.2788,37.3243,37.2723,37.3178,46300.0
2012-12-05 14:05:00,57.41,57.46,57.4,57.44,31300.0,37.3178,37.3503,37.3113,37.3373,31300.0
2012-12-05 14:10:00,57.44,57.47,57.43,57.45,30000.0,37.3373,37.3568,37.3308,37.3438,30000.0
2012-12-05 14:15:00,57.46,57.48,57.43,57.46,51000.0,37.3503,37.3633,37.3308,37.3503,51000.0
2012-12-05 14:20:00,57.46,57.47,57.43,57.45,43200.0,37.3503,37.3568,37.3308,37.3438,43200.0
2012-12-05 14:25:00,57.45,57.46,57.37,57.38,45300.0,37.3438,37.3503,37.2918,37.2983,45300.0
2012-12-05 14:30:00,57.38,57.39,57.34,57.35,58400.0,37.2983,37.3048,37.2723,37.2788,58400.0
2012-12-05 14:35:00,57.36,57.39,57.35,57.38,34300.0,37.2853,37.3048,37.2788,37.2983,34300.0
2012-12-05 14:40:00,57.38,57.42,57.37,57.4,57500.0,37.2983,37.3243,37.2918,37.3113,57500.0
2012-12-05 14:45:00,57.41,57.42,57.34,57.36,84300.0,37.3178,37.3243,37.2723,37.2853,84300.0
2012-12-05 14:50:00,57.36,57.38,57.33,57.35,37500.0,37.2853,37.2983,37.2658,37.2788,37500.0
2012-12-05 14:55:00,57.35,57.36,57.3,57.3,52000.0,37.2788,37.2853,37.2463,37.2463,52000.0
2012-12-05 15:00:00,57.29,57.37,57.29,57.36,60300.0,37.2398,37.2918,37.2398,37.2853,60300.0
2012-12-05 15:05:00,57.37,57.37,57.32,57.36,179700.0,37.2918,37.2918,37.2593,37.2853,179700.0
2012-12-05 15:10:00,57.36,57.4,57.33,57.39,56700.0,37.2853,37.3113,37.2658,37.3048,56700.0
2012-12-05 15:15:00,57.4,57.42,57.35,57.35,75600.0,37.3113,37.3243,37.2788,37.2788,75600.0
2012-12-05 15:20:00,57.35,57.36,57.29,57.31,82100.0,37.2788,37.2853,37.2398,37.2528,82100.0
2012-12-05 15:25:00,57.31,57.37,57.3,57.33,61500.0,37.2528,37.2918,37.2463,37.2658,61500.0
2012-12-05 15:30:00,57.34,57.4,57.32,57.4,80900.0,37.2723,37.3113,37.2593,37.3113,80900.0
2012-12-05 15:35:00,57.39,57.4,57.25,57.25,96100.0,37.3048,37.3113,37.2138,37.2138,96100.0
2012-12-05 15:40:00,57.26,57.29,57.25,57.26,79700.0,37.2203,37.2398,37.2138,37.2203,79700.0
2012-12-05 15:45:00,57.25,57.26,57.15,57.15,122300.0,37.2138,37.2203,37.1488,37.1488,122300.0
2012-12-05 15:50:00,57.16,57.28,57.15,57.28,136200.0,37.1553,37.2333,37.1488,37.2333,136200.0
2012-12-05 15:55:00,57.28,57.28,57.11,57.19,244000.0,37.2333,37.2333,37.1228,37.1748,244000.0
2012-12-06 09:30:00,57.18,57.25,57.06,57.17,177300.0,37.1683,37.2138,37.0903,37.1618,177300.0
2012-12-06 09:35:00,57.17,57.36,57.17,57.36,140500.0,37.1618,37.2853,37.1618,37.2853,140500.0
2012-12-06 09:40:00,57.36,57.37,57.17,57.17,132700.0,37.2853,37.2918,37.1618,37.1618,132700.0
2012-12-06 09:45:00,57.16,57.23,57.09,57.17,66400.0,37.1553,37.2008,37.1098,37.1618,66400.0
2012-12-06 09:50:00,57.16,57.23,57.13,57.21,156700.0,37.1553,37.2008,37.1358,37.1878,156700.0
2012-12-06 09:55:00,57.2,57.25,57.17,57.18,57700.0,37.1813,37.2138,37.1618,37.1683,57700.0
2012-12-06 10:00:00,57.18,57.21,57.09,57.15,44200.0,37.1683,37.1878,37.1098,37.1488,44200.0
2012-12-06 10:05:00,57.15,57.25,57.15,57.16,48100.0,37.1488,37.2138,37.1488,37.1553,48100.0
2012-12-06 10:10:00,57.16,57.16,57.03,57.04,63800.0,37.1553,37.1553,37.0708,37.0773,63800.0
2012-12-06 10:15:00,57.05,57.12,57.0,57.03,56300.0,37.0838,37.1293,37.0513,37.0708,56300.0
2012-12-06 10:20:00,57.04,57.09,57.0,57.08,48800.0,37.0773,37.1098,37.0513,37.1033,48800.0
2012-12-06 10:25:00,57.07,57.09,57.01,57.04,51800.0,37.0968,37.1098,37.0578,37.0773,51800.0
2012-12-06 10:30:00,57.04,57.13,57.02,57.08,89100.0,37.0773,37.1358,37.0643,37.1033,89100.0
2012-12-06 10:35:00,57.07,57.07,57.0,57.02,132300.0,37.0968,37.0968,37.0513,37.0643,132300.0
2012-12-06 10:40:00,57.02,57.04,56.97,57.02,115400.0,37.0643,37.0773,37.0318,37.0643,115400.0
2012-12-06 10:45:00,57.02,57.21,57.02,57.17,80000.0,37.0643,37.1878,37.0643,37.1618,80000.0
2012-12-06 10:50:00,57.16,57.22,57.13,57.16,65700.0,37.1553,37.1943,37.1358,37.1553,65700.0
2012-12-06 10:55:00,57.16,57.21,57.14,57.16,50700.0,37.1553,37.1878,37.1423,37.1553,50700.0
2012-12-06 11:00:00,57.17,57.2,57.14,57.16,38400.0,37.1618,37.1813,37.1423,37.1553,38400.0
2012-12-06 11:05:00,57.17,57.17,57.08,57.14,37000.0,37.1618,37.1618,37.1033,37.1423,37000.0
2012-12-06 11:10:00,57.14,57.17,57.1,57.17,37400.0,37.1423,37.1618,37.1163,37.1618,37400.0
2012-12-06 11:15:00,57.16,57.18,57.13,57.17,45500.0,37.1553,37.1683,37.1358,37.1618,45500.0
2012-12-06 11:20:00,57.17,57.22,57.14,57.22,26300.0,37.1618,37.1943,37.1423,37.1943,26300.0
2012-12-06 11:25:00,57.21,57.23,57.16,57.18,39200.0,37.1878,37.2008,37.1553,37.1683,39200.0
2012-12-06 11:30:00,57.18,57.21,57.13,57.14,59600.0,37.1683,37.1878,37.1358,37.1423,59600.0
2012-12-06 11:35:00,57.14,57.19,57.14,57.18,66800.0,37.1423,37.1748,37.1423,37.1683,66800.0
2012-12-06 11:40:00,57.17,57.18,57.12,57.14,41700.0,37.1618,37.1683,37.1293,37.1423,41700.0
2012-12-06 11:45:00,57.14,57.14,57.08,57.12,37100.0,37.1423,37.1423,37.1033,37.1293,37100.0
2012-12-06 11:50:00,57.12,57.16,57.12,57.16,31700.0,37.1293,37.1553,37.1293,37.1553,31700.0
2012-12-06 11:55:00,57.16,57.16,57.12,57.14,43000.0,37.1553,37.1553,37.1293,37.1423,43000.0
2012-12-06 12:00:00,57.15,57.17,57.12,57.12,28100.0,37.1488,37.1618,37.1293,37.1293,28100.0
2012-12-06 12:05:00,57.13,57.13,57.06,57.07,40100.0,37.1358,37.1358,37.0903,37.0968,40100.0
2012-12-06 12:10:00,57.07,57.07,57.04,57.04,32600.0,37.0968,37.0968,37.0773,37.0773,32600.0
2012-12-06 12:15:00,57.05,57.06,57.03,57.03,27200.0,37.0838,37.0903,37.0708,37.0708,27200.0
2012-12-06 12:20:00,57.03,57.07,57.03,57.05,30800.0,37.0708,37.0968,37.0708,37.0838,30800.0
2012-12-06 12:25:00,57.05,57.07,57.05,57.06,46900.0,37.0838,37.0968,37.0838,37.0903,46900.0
2012-12-06 12:30:00,57.07,57.09,57.05,57.07,28900.0,37.0968,37.1098,37.0838,37.0968,28900.0
2012-12-06 12:35:00,57.07,57.08,57.05,57.06,54300.0,37.0968,37.1033,37.0838,37.0903,54300.0
2012-12-06 12:40:00,57.06,57.06,56.95,56.96,45400.0,37.0903,37.0903,37.0188,37.0253,45400.0
2012-12-06 12:45:00,56.96,56.97,56.93,56.96,38800.0,37.0253,37.0318,37.0058,37.0253,38800.0
2012-12-06 12:50:00,56.96,56.97,56.94,56.95,21400.0,37.0253,37.0318,37.0123,37.0188,21400.0
2012-12-06 12:55:00,56.95,56.97,56.94,56.96,26200.0,37.0188,37.0318,37.0123,37.0253,26200.0
2012-12-06 13:00:00,56.95,56.98,56.92,56.95,45900.0,37.0188,37.0383,36.9993,37.0188,45900.0
2012-12-06 13:05:00,56.96,56.96,56.93,56.95,28500.0,37.0253,37.0253,37.0058,37.0188,28500.0
2012-12-06 13:10:00,56.95,57.02,56.95,57.02,18600.0,37.0188,37.0643,37.0188,37.0643,18600.0
2012-12-06 13:15:00,57.02,57.16,57.02,57.16,68700.0,37.0643,37.1553,37.0643,37.1553,68700.0
2012-12-06 13:20:00,57.17,57.2,57.15,57.18,77700.0,37.1618,37.1813,37.1488,37.1683,77700.0
2012-12-06 13:25:00,57.18,57.19,57.13,57.14,38100.0,37.1683,37.1748,37.1358,37.1423,38100.0
2012-12-06 13:30:00,57.15,57.2,57.15,57.16,38800.0,37.1488,37.1813,37.1488,37.1553,38800.0
2012-12-06 13:35:00,57.17,57.2,57.16,57.19,25400.0,37.1618,37.1813,37.1553,37.1748,25400.0
2012-12-06 13:40:00,57.19,57.21,57.16,57.17,42400.0,37.1748,37.1878,37.1553,37.1618,42400.0
2012-12-06 13:45:00,57.17,57.21,57.16,57.21,26400.0,37.1618,37.1878,37.1553,37.1878,26400.0
2012-12-06 13:50:00,57.2,57.2,57.18,57.18,13000.0,37.1813,37.1813,37.1683,37.1683,13000.0
2012-12-06 13:55:00,57.18,57.21,57.16,57.21,38900.0,37.1683,37.1878,37.1553,37.1878,38900.0
2012-12-06 14:00:00,57.2,57.21,57.18,57.19,42600.0,37.1813,37.1878,37.1683,37.1748,42600.0
2012-12-06 14:05:00,57.2,57.2,57.16,57.16,93400.0,37.1813,37.1813,37.1553,37.1553,93400.0
2012-12-06 14:10:00,57.17,57.24,57.17,57.23,60000.0,37.1618,37.2073,37.1618,37.2008,60000.0
2012-12-06 14:15:00,57.23,57.27,57.22,57.27,42600.0,37.2008,37.2268,37.1943,37.2268,42600.0
2012-12-06 14:20:00,57.26,57.33,57.26,57.32,55000.0,37.2203,37.2658,37.2203,37.2593,55000.0
2012-12-06 14:25:00,57.32,57.34,57.3,57.33,38700.0,37.2593,37.2723,37.2463,37.2658,38700.0
2012-12-06 14:30:00,57.34,57.42,57.33,57.42,192200.0,37.2723,37.3243,37.2658,37.3243,192200.0
2012-12-06 14:35:00,57.42,57.45,57.4,57.44,134800.0,37.3243,37.3438,37.3113,37.3373,134800.0
2012-12-06 14:40:00,57.44,57.44,57.38,57.41,75000.0,37.3373,37.3373,37.2983,37.3178,75000.0
2012-12-06 14:45:00,57.41,57.42,57.39,57.39,145000.0,37.3178,37.3243,37.3048,37.3048,145000.0
2012-12-06 14:50:00,57.39,57.41,57.35,57.39,67900.0,37.3048,37.3178,37.2788,37.3048,67900.0
2012-12-06 14:55:00,57.38,57.4,57.37,57.37,110800.0,37.2983,37.3113,37.2918,37.2918,110800.0
2012-12-06 15:00:00,57.38,57.4,57.37,57.38,39100.0,37.2983,37.3113,37.2918,37.2983,39100.0
2012-12-06 15:05:00,57.37,57.44,57.37,57.41,62300.0,37.2918,37.3373,37.2918,37.3178,62300.0
2012-12-06 15:10:00,57.41,57.42,57.38,57.39,98300.0,37.3178,37.3243,37.2983,37.3048,98300.0
2012-12-06 15:15:00,57.39,57.4,57.33,57.36,57900.0,37.3048,37.3113,37.2658,37.2853,57900.0
2012-12-06 15:20:00,57.36,57.37,57.33,57.35,49400.0,37.2853,37.2918,37.2658,37.2788,49400.0
2012-12-06 15:25:00,57.36,57.4,57.36,57.37,88900.0,37.2853,37.3113,37.2853,37.2918,88900.0
2012-12-06 15:30:00,57.36,57.46,57.36,57.45,141000.0,37.2853,37.3503,37.2853,37.3438,141000.0
2012-12-06 15:35:00,57.46,57.49,57.44,57.46,87200.0,37.3503,37.3698,37.3373,37.3503,87200.0
2012-12-06 15:40:00,57.45,57.51,57.45,57.51,141300.0,37.3438,37.3828,37.3438,37.3828,141300.0
2012-12-06 15:45:00,57.5,57.51,57.44,57.48,190200.0,37.3763,37.3828,37.3373,37.3633,190200.0
2012-12-06 15:50:00,57.49,57.51,57.41,57.42,216500.0,37.3698,37.3828,37.3178,37.3243,216500.0
2012-12-06 15:55:00,57.42,57.45,57.35,57.37,477300.0,37.3243,37.3438,37.2788,37.2918,477300.0
2012-12-07 09:30:00,57.49,57.67,57.41,57.63,184300.0,37.3698,37.4868,37.3178,37.4608,184300.0
2012-12-07 09:35:00,57.64,57.65,57.56,57.63,62400.0,37.4673,37.4738,37.4153,37.4608,62400.0
2012-12-07 09:40:00,57.63,57.73,57.6,57.72,81700.0,37.4608,37.5258,37.4413,37.5193,81700.0
2012-12-07 09:45:00,57.72,57.74,57.55,57.63,102300.0,37.5193,37.5323,37.4088,37.4608,102300.0
2012-12-07 09:50:00,57.63,57.74,57.61,57.66,69800.0,37.4608,37.5323,37.4478,37.4803,69800.0
2012-12-07 09:55:00,57.66,57.73,57.58,57.61,134000.0,37.4803,37.5258,37.4283,37.4478,134000.0
2012-12-07 10:00:00,57.61,57.62,57.55,57.56,110200.0,37.4478,37.4543,37.4088,37.4153,110200.0
2012-12-07 10:05:00,57.55,57.62,57.55,57.59,123000.0,37.4088,37.4543,37.4088,37.4348,123000.0
2012-12-07 10:10:00,57.58,57.62,57.54,57.56,83800.0,37.4283,37.4543,37.4023,37.4153,83800.0
2012-12-07 10:15:00,57.56,57.57,57.44,57.44,105500.0,37.4153,37.4218,37.3373,37.3373,105500.0
2012-12-07 10:20:00,57.44,57.49,57.41,57.45,65600.0,37.3373,37.3698,37.3178,37.3438,65600.0
2012-12-07 10:25:00,57.46,57.5,57.42,57.48,59800.0,37.3503,37.3763,37.3243,37.3633,59800.0
2012-12-07 10:30:00,57.48,57.49,57.44,57.46,54100.0,37.3633,37.3698,37.3373,37.3503,54100.0
2012-12-07 10:35:00,57.46,57.53,57.46,57.52,49200.0,37.3503,37.3958,37.3503,37.3893,49200.0
2012-12-07 10:40:00,57.52,57.59,57.46,57.59,48500.0,37.3893,37.4348,37.3503,37.4348,48500.0
2012-12-07 10:45:00,57.58,57.6,57.53,57.54,31000.0,37.4283,37.4413,37.3958,37.4023,31000.0
2012-12-07 10:50:00,57.54,57.58,57.47,57.51,37400.0,37.4023,37.4283,37.3568,37.3828,37400.0
2012-12-07 10:55:00,57.52,57.56,57.5,57.54,29000.0,37.3893,37.4153,37.3763,37.4023,29000.0
2012-12-07 11:00:00,57.55,57.6,57.46,57.48,81900.0,37.4088,37.4413,37.3503,37.3633,81900.0
2012-12-07 11:05:00,57.5,57.53,57.46,57.49,75500.0,37.3763,37.3958,37.3503,37.3698,75500.0
2012-12-07 11:10:00,57.49,57.53,57.46,57.5,93700.0,37.3698,37.3958,37.3503,37.3763,93700.0
2012-12-07 11:15:00,57.5,57.61,57.5,57.6,48600.0,37.3763,37.4478,37.3763,37.4413,48600.0
2012-12-07 11:20:00,57.6,57.62,57.54,57.56,33200.0,37.4413,37.4543,37.4023,37.4153,33200.0
2012-12-07 11:25:00,57.57,57.61,57.56,57.59,39300.0,37.4218,37.4478,37.4153,37.4348,39300.0
2012-12-07 11:30:00,57.59,57.62,57.5,57.6,23600.0,37.4348,37.4543,37.3763,37.4413,23600.0
2012-12-07 11:35:00,57.6,57.62,57.55,57.57,25800.0,37.4413,37.4543,37.4088,37.4218,25800.0
2012-12-07 11:40:00,57.57,57.65,57.57,57.62,27100.0,37.4218,37.4738,37.4218,37.4543,27100.0
2012-12-07 11:45:00,57.61,57.65,57.6,57.62,27000.0,37.4478,37.4738,37.4413,37.4543,27000.0
2012-12-07 11:50:00,57.62,57.63,57.54,57.56,70700.0,37.4543,37.4608,37.4023,37.4153,70700.0
2012-12-07 11:55:00,57.57,57.61,57.54,57.6,21800.0,37.4218,37.4478,37.4023,37.4413,21800.0
2012-12-07 12:00:00,57.6,57.63,57.59,57.6,31800.0,37.4413,37.4608,37.4348,37.4413,31800.0
2012-12-07 12:05:00,57.6,57.61,57.57,57.6,28800.0,37.4413,37.4478,37.4218,37.4413,28800.0
2012-12-07 12:10:00,57.6,57.61,57.59,57.6,36400.0,37.4413,37.4478,37.4348,37.4413,36400.0
2012-12-07 12:15:00,57.6,57.63,57.59,57.61,38400.0,37.4413,37.4608,37.4348,37.4478,38400.0
2012-12-07 12:20:00,57.63,57.64,57.6,57.63,27900.0,37.4608,37.4673,37.4413,37.4608,27900.0
2012-12-07 12:25:00,57.63,57.64,57.6,57.61,20000.0,37.4608,37.4673,37.4413,37.4478,20000.0
2012-12-07 12:30:00,57.61,57.63,57.6,57.63,23600.0,37.4478,37.4608,37.4413,37.4608,23600.0
2012-12-07 12:35:00,57.63,57.65,57.62,57.63,51200.0,37.4608,37.4738,37.4543,37.4608,51200.0
2012-12-07 12:40:00,57.62,57.67,57.62,57.66,36400.0,37.4543,37.4868,37.4543,37.4803,36400.0
2012-12-07 12:45:00,57.67,57.71,57.66,57.71,32300.0,37.4868,37.5128,37.4803,37.5128,32300.0
2012-12-07 12:50:00,57.7,57.7,57.63,57.65,24200.0,37.5063,37.5063,37.4608,37.4738,24200.0
2012-12-07 12:55:00,57.65,57.67,57.63,57.66,35600.0,37.4738,37.4868,37.4608,37.4803,35600.0
2012-12-07 13:00:00,57.65,57.69,57.63,57.64,37500.0,37.4738,37.4998,37.4608,37.4673,37500.0
2012-12-07 13:05:00,57.63,57.65,57.63,57.65,24100.0,37.4608,37.4738,37.4608,37.4738,24100.0
2012-12-07 13:10:00,57.63,57.68,57.63,57.66,20400.0,37.4608,37.4933,37.4608,37.4803,20400.0
2012-12-07 13:15:00,57.66,57.69,57.66,57.67,19400.0,37.4803,37.4998,37.4803,37.4868,19400.0
2012-12-07 13:20:00,57.67,57.7,57.66,57.68,19500.0,37.4868,37.5063,37.4803,37.4933,19500.0
2012-12-07 13:25:00,57.69,57.73,57.68,57.71,38500.0,37.4998,37.5258,37.4933,37.5128,38500.0
2012-12-07 13:30:00,57.71,57.74,57.7,57.71,28500.0,37.5128,37.5323,37.5063,37.5128,28500.0
2012-12-07 13:35:00,57.72,57.74,57.71,57.72,26000.0,37.5193,37.5323,37.5128,37.5193,26000.0
2012-12-07 13:40:00,57.72,57.73,57.7,57.7,60800.0,37.5193,37.5258,37.5063,37.5063,60800.0
2012-12-07 13:45:00,57.7,57.73,57.7,57.72,39500.0,37.5063,37.5258,37.5063,37.5193,39500.0
2012-12-07 13:50:00,57.71,57.74,57.7,57.7,37300.0,37.5128,37.5323,37.5063,37.5063,37300.0
2012-12-07 13:55:00,57.71,57.74,57.7,57.72,51700.0,37.5128,37.5323,37.5063,37.5193,51700.0
2012-12-07 14:00:00,57.73,57.73,57.68,57.71,98300.0,37.5258,37.5258,37.4933,37.5128,98300.0
2012-12-07 14:05:00,57.71,57.73,57.7,57.73,19400.0,37.5128,37.5258,37.5063,37.5258,19400.0
2012-12-07 14:10:00,57.73,57.77,57.72,57.77,182300.0,37.5258,37.5518,37.5193,37.5518,182300.0
2012-12-07 14:15:00,57.76,57.78,57.74,57.76,48800.0,37.5453,37.5583,37.5323,37.5453,48800.0
2012-12-07 14:20:00,57.76,57.84,57.76,57.83,76800.0,37.5453,37.5973,37.5453,37.5908,76800.0
2012-12-07 14:25:00,57.83,57.87,57.81,57.83,75600.0,37.5908,37.6168,37.5778,37.5908,75600.0
2012-12-07 14:30:00,57.83,57.84,57.79,57.81,53000.0,37.5908,37.5973,37.5648,37.5778,53000.0
2012-12-07 14:35:00,57.81,57.84,57.8,57.83,34900.0,37.5778,37.5973,37.5713,37.5908,34900.0
2012-12-07 14:40:00,57.83,57.87,57.81,57.87,79800.0,37.5908,37.6168,37.5778,37.6168,79800.0
2012-12-07 14:45:00,57.86,57.91,57.86,57.88,86300.0,37.6103,37.6428,37.6103,37.6233,86300.0
2012-12-07 14:50:00,57.88,57.92,57.87,57.92,83400.0,37.6233,37.6493,37.6168,37.6493,83400.0
2012-12-07 14:55:00,57.91,57.92,57.88,57.88,55900.0,37.6428,37.6493,37.6233,37.6233,55900.0
2012-12-07 15:00:00,57.88,57.89,57.84,57.86,60000.0,37.6233,37.6298,37.5973,37.6103,60000.0
2012-12-07 15:05:00,57.86,57.9,57.85,57.88,54000.0,37.6103,37.6363,37.6038,37.6233,54000.0
2012-12-07 15:10:00,57.88,57.89,57.86,57.87,50900.0,37.6233,37.6298,37.6103,37.6168,50900.0
2012-12-07 15:15:00,57.87,57.88,57.85,57.88,48200.0,37.6168,37.6233,37.6038,37.6233,48200.0
2012-12-07 15:20:00,57.87,57.87,57.79,57.81,57100.0,37.6168,37.6168,37.5648,37.5778,57100.0
2012-12-07 15:25:00,57.81,57.81,57.74,57.77,62400.0,37.5778,37.5778,37.5323,37.5518,62400.0
2012-12-07 15:30:00,57.79,57.83,57.78,57.81,74600.0,37.5648,37.5908,37.5583,37.5778,74600.0
2012-12-07 15:35:00,57.8,57.85,57.78,57.82,91600.0,37.5713,37.6038,37.5583,37.5843,91600.0
2012-12-07 15:40:00,57.81,57.86,57.8,57.84,85500.0,37.5778,37.6103,37.5713,37.5973,85500.0
2012-12-07 15:45:00,57.85,57.9,57.85,57.9,106400.0,37.6038,37.6363,37.6038,37.6363,106400.0
2012-12-07 15:50:00,57.89,57.91,57.88,57.9,133100.0,37.6298,37.6428,37.6233,37.6363,133100.0
2012-12-07 15:55:00,57.9,57.94,57.87,57.93,289500.0,37.6363,37.6623,37.6168,37.6558,289500.0
2012-12-10 09:30:00,57.59,57.98,57.59,57.95,249900.0,37.4348,37.6883,37.4348,37.6688,249900.0
2012-12-10 09:35:00,57.96,57.99,57.88,57.88,217200.0,37.6753,37.6948,37.6233,37.6233,217200.0
2012-12-10 09:40:00,57.88,57.97,57.85,57.96,87300.0,37.6233,37.6818,37.6038,37.6753,87300.0
2012-12-10 09:45:00,57.97,58.06,57.95,58.04,399200.0,37.6818,37.7403,37.6688,37.7273,399200.0
2012-12-10 09:50:00,58.04,58.06,57.93,58.03,115700.0,37.7273,37.7403,37.6558,37.7208,115700.0
2012-12-10 09:55:00,58.03,58.03,57.94,57.98,95500.0,37.7208,37.7208,37.6623,37.6883,95500.0
2012-12-10 10:00:00,57.99,58.05,57.96,58.02,86800.0,37.6948,37.7338,37.6753,37.7143,86800.0
2012-12-10 10:05:00,58.02,58.08,58.0,58.04,69400.0,37.7143,37.7533,37.7013,37.7273,69400.0
2012-12-10 10:10:00,58.05,58.05,57.99,57.99,62300.0,37.7338,37.7338,37.6948,37.6948,62300.0
2012-12-10 10:15:00,57.99,58.0,57.88,57.93,78000.0,37.6948,37.7013,37.6233,37.6558,78000.0
2012-12-10 10:20:00,57.94,57.97,57.89,57.94,73800.0,37.6623,37.6818,37.6298,37.6623,73800.0
2012-12-10 10:25:00,57.95,57.96,57.89,57.89,62800.0,37.6688,37.6753,37.6298,37.6298,62800.0
2012-12-10 10:30:00,57.9,57.94,57.9,57.91,70100.0,37.6363,37.6623,37.6363,37.6428,70100.0
2012-12-10 10:35:00,57.9,57.92,57.87,57.87,63000.0,37.6363,37.6493,37.6168,37.6168,63000.0
2012-12-10 10:40:00,57.87,57.88,57.79,57.81,89300.0,37.6168,37.6233,37.5648,37.5778,89300.0
2012-12-10 10:45:00,57.82,57.82,57.74,57.75,60700.0,37.5843,37.5843,37.5323,37.5388,60700.0
2012-12-10 10:50:00,57.75,57.8,57.72,57.79,70700.0,37.5388,37.5713,37.5193,37.5648,70700.0
2012-12-10 10:55:00,57.79,57.9,57.78,57.89,65800.0,37.5648,37.6363,37.5583,37.6298,65800.0
2012-12-10 11:00:00,57.89,57.9,57.8,57.81,60800.0,37.6298,37.6363,37.5713,37.5778,60800.0
2012-12-10 11:05:00,57.81,57.84,57.8,57.83,32800.0,37.5778,37.5973,37.5713,37.5908,32800.0
2012-12-10 11:10:00,57.82,57.83,57.77,57.79,34200.0,37.5843,37.5908,37.5518,37.5648,34200.0
2012-12-10 11:15:00,57.8,57.83,57.77,57.78,22800.0,37.5713,37.5908,37.5518,37.5583,22800.0
2012-12-10 11:20:00,57.78,57.79,57.76,57.77,37400.0,37.5583,37.5648,37.5453,37.5518,37400.0
2012-12-10 11:25:00,57.76,57.77,57.74,57.77,65800.0,37.5453,37.5518,37.5323,37.5518,65800.0
2012-12-10 11:30:00,57.77,57.79,57.71,57.72,47700.0,37.5518,37.5648,37.5128,37.5193,47700.0
2012-12-10 11:35:00,57.71,57.72,57.65,57.65,51400.0,37.5128,37.5193,37.4738,37.4738,51400.0
2012-12-10 11:40:00,57.66,57.7,57.66,57.7,23000.0,37.4803,37.5063,37.4803,37.5063,23000.0
2012-12-10 11:45:00,57.71,57.77,57.71,57.74,45300.0,37.5128,37.5518,37.5128,37.5323,45300.0
2012-12-10 11:50:00,57.75,57.76,57.67,57.68,32500.0,37.5388,37.5453,37.4868,37.4933,32500.0
2012-12-10 11:55:00,57.68,57.71,57.65,57.71,38100.0,37.4933,37.5128,37.4738,37.5128,38100.0
2012-12-10 12:00:00,57.7,57.74,57.7,57.72,28500.0,37.5063,37.5323,37.5063,37.5193,28500.0
2012-12-10 12:05:00,57.72,57.75,57.7,57.74,29500.0,37.5193,37.5388,37.5063,37.5323,29500.0
2012-12-10 12:10:00,57.75,57.77,57.74,57.75,31600.0,37.5388,37.5518,37.5323,37.5388,31600.0
2012-12-10 12:15:00,57.76,57.81,57.75,57.79,31600.0,37.5453,37.5778,37.5388,37.5648,31600.0
2012-12-10 12:20:00,57.79,57.83,57.78,57.79,21300.0,37.5648,37.5908,37.5583,37.5648,21300.0
2012-12-10 12:25:00,57.79,57.81,57.78,57.81,18000.0,37.5648,37.5778,37.5583,37.5778,18000.0
2012-12-10 12:30:00,57.81,57.82,57.77,57.78,42700.0,37.5778,37.5843,37.5518,37.5583,42700.0
2012-12-10 12:35:00,57.77,57.83,57.77,57.83,33300.0,37.5518,37.5908,37.5518,37.5908,33300.0
2012-12-10 12:40:00,57.83,57.85,57.8,57.8,29700.0,37.5908,37.6038,37.5713,37.5713,29700.0
2012-12-10 12:45:00,57.8,57.81,57.77,57.78,18000.0,37.5713,37.5778,37.5518,37.5583,18000.0
2012-12-10 12:50:00,57.78,57.8,57.75,57.77,16600.0,37.5583,37.5713,37.5388,37.5518,16600.0
2012-12-10 12:55:00,57.78,57.8,57.76,57.79,24400.0,37.5583,37.5713,37.5453,37.5648,24400.0
2012-12-10 13:00:00,57.79,57.8,57.75,57.75,23800.0,37.5648,37.5713,37.5388,37.5388,23800.0
2012-12-10 13:05:00,57.75,57.75,57.72,57.73,33200.0,37.5388,37.5388,37.5193,37.5258,33200.0
2012-12-10 13:10:00,57.73,57.75,57.71,57.75,29600.0,37.5258,37.5388,37.5128,37.5388,29600.0
2012-12-10 13:15:00,57.75,57.78,57.74,57.76,21200.0,37.5388,37.5583,37.5323,37.5453,21200.0
2012-12-10 13:20:00,57.76,57.79,57.76,57.78,15900.0,37.5453,37.5648,37.5453,37.5583,15900.0
2012-12-10 13:25:00,57.77,57.79,57.76,57.76,21500.0,37.5518,37.5648,37.5453,37.5453,21500.0
2012-12-10 13:30:00,57.75,57.8,57.75,57.79,26100.0,37.5388,37.5713,37.5388,37.5648,26100.0
2012-12-10 13:35:00,57.79,57.81,57.78,57.78,17600.0,37.5648,37.5778,37.5583,37.5583,17600.0
2012-12-10 13:40:00,57.78,57.8,57.76,57.8,33000.0,37.5583,37.5713,37.5453,37.5713,33000.0
2012-12-10 13:45:00,57.81,57.82,57.77,57.77,19900.0,37.5778,37.5843,37.5518,37.5518,19900.0
2012-12-10 13:50:00,57.78,57.79,57.77,57.78,16800.0,37.5583,37.5648,37.5518,37.5583,16800.0
2012-12-10 13:55:00,57.77,57.78,57.74,57.75,28900.0,37.5518,37.5583,37.5323,37.5388,28900.0
2012-12-10 14:00:00,57.75,57.79,57.75,57.78,38900.0,37.5388,37.5648,37.5388,37.5583,38900.0
2012-12-10 14:05:00,57.79,57.81,57.75,57.79,39500.0,37.5648,37.5778,37.5388,37.5648,39500.0
2012-12-10 14:10:00,57.8,57.8,57.76,57.76,34700.0,37.5713,37.5713,37.5453,37.5453,34700.0
2012-12-10 14:15:00,57.76,57.79,57.74,57.74,39700.0,37.5453,37.5648,37.5323,37.5323,39700.0
2012-12-10 14:20:00,57.74,57.78,57.72,57.75,39400.0,37.5323,37.5583,37.5193,37.5388,39400.0
2012-12-10 14:25:00,57.75,57.76,57.73,57.73,59300.0,37.5388,37.5453,37.5258,37.5258,59300.0
2012-12-10 14:30:00,57.73,57.75,57.71,57.74,52700.0,37.5258,37.5388,37.5128,37.5323,52700.0
2012-12-10 14:35:00,57.74,57.75,57.72,57.73,29900.0,37.5323,37.5388,37.5193,37.5258,29900.0
2012-12-10 14:40:00,57.72,57.77,57.72,57.77,132900.0,37.5193,37.5518,37.5193,37.5518,132900.0
2012-12-10 14:45:00,57.78,57.78,57.75,57.78,39800.0,37.5583,37.5583,37.5388,37.5583,39800.0
2012-12-10 14:50:00,57.78,57.81,57.78,57.8,23500.0,37.5583,37.5778,37.5583,37.5713,23500.0
2012-12-10 14:55:00,57.8,57.89,57.8,57.89,45600.0,37.5713,37.6298,37.5713,37.6298,45600.0
2012-12-10 15:00:00,57.89,57.89,57.82,57.85,83700.0,37.6298,37.6298,37.5843,37.6038,83700.0
2012-12-10 15:05:00,57.85,57.86,57.83,57.85,23000.0,37.6038,37.6103,37.5908,37.6038,23000.0
2012-12-10 15:10:00,57.86,57.89,57.83,57.87,76300.0,37.6103,37.6298,37.5908,37.6168,76300.0
2012-12-10 15:15:00,57.87,57.88,57.84,57.84,30500.0,37.6168,37.6233,37.5973,37.5973,30500.0
2012-12-10 15:20:00,57.84,57.89,57.84,57.88,37100.0,37.5973,37.6298,37.5973,37.6233,37100.0
2012-12-10 15:25:00,57.87,57.9,57.85,57.89,49500.0,37.6168,37.6363,37.6038,37.6298,49500.0
2012-12-10 15:30:00,57.9,57.92,57.89,57.92,65600.0,37.6363,37.6493,37.6298,37.6493,65600.0
2012-12-10 15:35:00,57.91,57.94,57.9,57.94,52700.0,37.6428,37.6623,37.6363,37.6623,52700.0
2012-12-10 15:40:00,57.94,57.95,57.92,57.95,85000.0,37.6623,37.6688,37.6493,37.6688,85000.0
2012-12-10 15:45:00,57.95,57.96,57.94,57.94,86200.0,37.6688,37.6753,37.6623,37.6623,86200.0
2012-12-10 15:50:00,57.94,57.95,57.9,57.9,70700.0,37.6623,37.6688,37.6363,37.6363,70700.0
2012-12-10 15:55:00,57.91,57.94,57.88,57.89,321100.0,37.6428,37.6623,37.6233,37.6298,321100.0
2012-12-11 09:30:00,58.01,58.11,57.85,58.03,148500.0,37.7078,37.7728,37.6038,37.7208,148500.0
2012-12-11 09:35:00,58.04,58.1,57.99,58.02,85200.0,37.7273,37.7663,37.6948,37.7143,85200.0
2012-12-11 09:40:00,58.02,58.11,58.0,58.06,47700.0,37.7143,37.7728,37.7013,37.7403,47700.0
2012-12-11 09:45:00,58.06,58.11,58.04,58.09,56000.0,37.7403,37.7728,37.7273,37.7598,56000.0
2012-12-11 09:50:00,58.09,58.17,58.07,58.13,64800.0,37.7598,37.8118,37.7468,37.7858,64800.0
2012-12-11 09:55:00,58.13,58.17,58.1,58.17,55600.0,37.7858,37.8118,37.7663,37.8118,55600.0
2012-12-11 10:00:00,58.17,58.17,58.12,58.16,78200.0,37.8118,37.8118,37.7793,37.8053,78200.0
2012-12-11 10:05:00,58.16,58.2,58.15,58.17,39100.0,37.8053,37.8313,37.7988,37.8118,39100.0
2012-12-11 10:10:00,58.17,58.23,58.16,58.23,55900.0,37.8118,37.8508,37.8053,37.8508,55900.0
2012-12-11 10:15:00,58.22,58.24,58.22,58.23,43400.0,37.8443,37.8573,37.8443,37.8508,43400.0
2012-12-11 10:20:00,58.23,58.24,58.18,58.19,59300.0,37.8508,37.8573,37.8183,37.8248,59300.0
2012-12-11 10:25:00,58.19,58.2,58.16,58.17,34100.0,37.8248,37.8313,37.8053,37.8118,34100.0
2012-12-11 10:30:00,58.18,58.2,58.13,58.14,33900.0,37.8183,37.8313,37.7858,37.7923,33900.0
2012-12-11 10:35:00,58.13,58.14,58.1,58.12,57800.0,37.7858,37.7923,37.7663,37.7793,57800.0
2012-12-11 10:40:00,58.13,58.18,58.13,58.15,37200.0,37.7858,37.8183,37.7858,37.7988,37200.0
2012-12-11 10:45:00,58.15,58.2,58.15,58.17,49300.0,37.7988,37.8313,37.7988,37.8118,49300.0
2012-12-11 10:50:00,58.18,58.2,58.14,58.14,50900.0,37.8183,37.8313,37.7923,37.7923,50900.0
2012-12-11 10:55:00,58.15,58.21,58.14,58.21,52800.0,37.7988,37.8378,37.7923,37.8378,52800.0
2012-12-11 11:00:00,58.21,58.24,58.18,58.23,65800.0,37.8378,37.8573,37.8183,37.8508,65800.0
2012-12-11 11:05:00,58.23,58.24,58.21,58.23,64100.0,37.8508,37.8573,37.8378,37.8508,64100.0
2012-12-11 11:10:00,58.23,58.29,58.23,58.26,165000.0,37.8508,37.8898,37.8508,37.8703,165000.0
2012-12-11 11:15:00,58.28,58.3,58.27,58.27,49600.0,37.8833,37.8963,37.8768,37.8768,49600.0
2012-12-11 11:20:00,58.28,58.38,58.25,58.34,137500.0,37.8833,37.9483,37.8638,37.9223,137500.0
2012-12-11 11:25:00,58.33,58.35,58.28,58.29,61000.0,37.9158,37.9288,37.8833,37.8898,61000.0
2012-12-11 11:30:00,58.29,58.32,58.26,58.31,59900.0,37.8898,37.9093,37.8703,37.9028,59900.0
2012-12-11 11:35:00,58.31,58.33,58.29,58.3,46900.0,37.9028,37.9158,37.8898,37.8963,46900.0
2012-12-11 11:40:00,58.3,58.33,58.27,58.32,49800.0,37.8963,37.9158,37.8768,37.9093,49800.0
2012-12-11 11:45:00,58.32,58.33,58.27,58.3,125400.0,37.9093,37.9158,37.8768,37.8963,125400.0
2012-12-11 11:50:00,58.29,58.31,58.26,58.26,32700.0,37.8898,37.9028,37.8703,37.8703,32700.0
2012-12-11 11:55:00,58.26,58.3,58.24,58.28,92100.0,37.8703,37.8963,37.8573,37.8833,92100.0
2012-12-11 12:00:00,58.29,58.29,58.18,58.21,81300.0,37.8898,37.8898,37.8183,37.8378,81300.0
2012-12-11 12:05:00,58.22,58.26,58.21,58.24,36800.0,37.8443,37.8703,37.8378,37.8573,36800.0
2012-12-11 12:10:00,58.24,58.3,58.23,58.26,42800.0,37.8573,37.8963,37.8508,37.8703,42800.0
2012-12-11 12:15:00,58.26,58.28,58.24,58.27,23400.0,37.8703,37.8833,37.8573,37.8768,23400.0
2012-12-11 12:20:00,58.28,58.35,58.28,58.33,90800.0,37.8833,37.9288,37.8833,37.9158,90800.0
2012-12-11 12:25:00,58.34,58.34,58.31,58.33,15000.0,37.9223,37.9223,37.9028,37.9158,15000.0
2012-12-11 12:30:00,58.33,58.35,58.29,58.3,27200.0,37.9158,37.9288,37.8898,37.8963,27200.0
2012-12-11 12:35:00,58.3,58.32,58.28,58.28,24700.0,37.8963,37.9093,37.8833,37.8833,24700.0
2012-12-11 12:40:00,58.29,58.3,58.26,58.28,29300.0,37.8898,37.8963,37.8703,37.8833,29300.0
2012-12-11 12:45:00,58.29,58.3,58.25,58.26,18000.0,37.8898,37.8963,37.8638,37.8703,18000.0
2012-12-11 12:50:00,58.26,58.27,58.23,58.24,52000.0,37.8703,37.8768,37.8508,37.8573,52000.0
2012-12-11 12:55:00,58.23,58.26,58.21,58.21,41300.0,37.8508,37.8703,37.8378,37.8378,41300.0
2012-12-11 13:00:00,58.22,58.25,58.21,58.25,31300.0,37.8443,37.8638,37.8378,37.8638,31300.0
2012-12-11 13:05:00,58.25,58.25,58.2,58.2,24100.0,37.8638,37.8638,37.8313,37.8313,24100.0
2012-12-11 13:10:00,58.21,58.26,58.2,58.25,19100.0,37.8378,37.8703,37.8313,37.8638,19100.0
2012-12-11 13:15:00,58.25,58.27,58.23,58.27,22000.0,37.8638,37.8768,37.8508,37.8768,22000.0
2012-12-11 13:20:00,58.27,58.3,58.26,58.28,27500.0,37.8768,37.8963,37.8703,37.8833,27500.0
2012-12-11 13:25:00,58.29,58.29,58.25,58.27,20600.0,37.8898,37.8898,37.8638,37.8768,20600.0
2012-12-11 13:30:00,58.27,58.3,58.27,58.29,13400.0,37.8768,37.8963,37.8768,37.8898,13400.0
2012-12-11 13:35:00,58.28,58.32,58.27,58.27,31700.0,37.8833,37.9093,37.8768,37.8768,31700.0
2012-12-11 13:40:00,58.28,58.29,58.26,58.27,17200.0,37.8833,37.8898,37.8703,37.8768,17200.0
2012-12-11 13:45:00,58.27,58.29,58.26,58.29,21800.0,37.8768,37.8898,37.8703,37.8898,21800.0
2012-12-11 13:50:00,58.28,58.31,58.28,58.3,35900.0,37.8833,37.9028,37.8833,37.8963,35900.0
2012-12-11 13:55:00,58.3,58.31,58.26,58.27,15700.0,37.8963,37.9028,37.8703,37.8768,15700.0
2012-12-11 14:00:00,58.27,58.3,58.26,58.28,36500.0,37.8768,37.8963,37.8703,37.8833,36500.0
2012-12-11 14:05:00,58.28,58.29,58.27,58.28,29500.0,37.8833,37.8898,37.8768,37.8833,29500.0
2012-12-11 14:10:00,58.29,58.3,58.26,58.27,51400.0,37.8898,37.8963,37.8703,37.8768,51400.0
2012-12-11 14:15:00,58.27,58.29,58.26,58.28,53100.0,37.8768,37.8898,37.8703,37.8833,53100.0
2012-12-11 14:20:00,58.28,58.3,58.28,58.29,28400.0,37.8833,37.8963,37.8833,37.8898,28400.0
2012-12-11 14:25:00,58.29,58.3,58.26,58.27,26300.0,37.8898,37.8963,37.8703,37.8768,26300.0
2012-12-11 14:30:00,58.26,58.27,58.18,58.2,39700.0,37.8703,37.8768,37.8183,37.8313,39700.0
2012-12-11 14:35:00,58.2,58.2,58.17,58.17,48200.0,37.8313,37.8313,37.8118,37.8118,48200.0
2012-12-11 14:40:00,58.17,58.2,58.14,58.14,41200.0,37.8118,37.8313,37.7923,37.7923,41200.0
2012-12-11 14:45:00,58.14,58.15,58.08,58.1,51100.0,37.7923,37.7988,37.7533,37.7663,51100.0
2012-12-11 14:50:00,58.1,58.11,58.07,58.08,34200.0,37.7663,37.7728,37.7468,37.7533,34200.0
2012-12-11 14:55:00,58.09,58.13,58.06,58.13,76800.0,37.7598,37.7858,37.7403,37.7858,76800.0
2012-12-11 15:00:00,58.13,58.17,58.1,58.13,99200.0,37.7858,37.8118,37.7663,37.7858,99200.0
2012-12-11 15:05:00,58.12,58.13,58.06,58.1,43900.0,37.7793,37.7858,37.7403,37.7663,43900.0
2012-12-11 15:10:00,58.09,58.11,58.05,58.06,66000.0,37.7598,37.7728,37.7338,37.7403,66000.0
2012-12-11 15:15:00,58.07,58.07,58.0,58.01,44100.0,37.7468,37.7468,37.7013,37.7078,44100.0
2012-12-11 15:20:00,58.02,58.06,58.01,58.06,49400.0,37.7143,37.7403,37.7078,37.7403,49400.0
2012-12-11 15:25:00,58.05,58.1,58.03,58.1,50100.0,37.7338,37.7663,37.7208,37.7663,50100.0
2012-12-11 15:30:00,58.1,58.11,58.07,58.09,51000.0,37.7663,37.7728,37.7468,37.7598,51000.0
2012-12-11 15:35:00,58.07,58.14,58.07,58.12,53700.0,37.7468,37.7923,37.7468,37.7793,53700.0
2012-12-11 15:40:00,58.12,58.17,58.1,58.15,70000.0,37.7793,37.8118,37.7663,37.7988,70000.0
2012-12-11 15:45:00,58.15,58.17,58.12,58.15,85900.0,37.7988,37.8118,37.7793,37.7988,85900.0
2012-12-11 15:50:00,58.15,58.19,58.13,58.19,127800.0,37.7988,37.8248,37.7858,37.8248,127800.0
2012-12-11 15:55:00,58.18,58.18,58.12,58.13,268500.0,37.8183,37.8183,37.7793,37.7858,268500.0
2012-12-12 09:30:00,58.36,58.48,58.31,58.34,148000.0,37.9353,38.0133,37.9028,37.9223,148000.0
2012-12-12 09:35:00,58.35,58.4,58.31,58.39,96100.0,37.9288,37.9613,37.9028,37.9548,96100.0
2012-12-12 09:40:00,58.39,58.41,58.33,58.35,59200.0,37.9548,37.9678,37.9158,37.9288,59200.0
2012-12-12 09:45:00,58.35,58.41,58.34,58.41,44500.0,37.9288,37.9678,37.9223,37.9678,44500.0
2012-12-12 09:50:00,58.42,58.46,58.4,58.46,214400.0,37.9743,38.0003,37.9613,38.0003,214400.0
2012-12-12 09:55:00,58.46,58.48,58.44,58.44,58700.0,38.0003,38.0133,37.9873,37.9873,58700.0
2012-12-12 10:00:00,58.44,58.49,58.4,58.41,40900.0,37.9873,38.0198,37.9613,37.9678,40900.0
2012-12-12 10:05:00,58.41,58.43,58.4,58.4,49500.0,37.9678,37.9808,37.9613,37.9613,49500.0
2012-12-12 10:10:00,58.41,58.41,58.35,58.35,43600.0,37.9678,37.9678,37.9288,37.9288,43600.0
2012-12-12 10:15:00,58.35,58.38,58.32,58.38,28600.0,37.9288,37.9483,37.9093,37.9483,28600.0
2012-12-12 10:20:00,58.37,58.38,58.34,58.38,43400.0,37.9418,37.9483,37.9223,37.9483,43400.0
2012-12-12 10:25:00,58.37,58.38,58.32,58.34,38700.0,37.9418,37.9483,37.9093,37.9223,38700.0
2012-12-12 10:30:00,58.32,58.34,58.24,58.25,57900.0,37.9093,37.9223,37.8573,37.8638,57900.0
2012-12-12 10:35:00,58.25,58.25,58.19,58.2,44400.0,37.8638,37.8638,37.8248,37.8313,44400.0
2012-12-12 10:40:00,58.21,58.21,58.17,58.18,49700.0,37.8378,37.8378,37.8118,37.8183,49700.0
2012-12-12 10:45:00,58.19,58.21,58.16,58.21,60100.0,37.8248,37.8378,37.8053,37.8378,60100.0
2012-12-12 10:50:00,58.21,58.26,58.2,58.24,22200.0,37.8378,37.8703,37.8313,37.8573,22200.0
2012-12-12 10:55:00,58.23,58.28,58.23,58.27,28600.0,37.8508,37.8833,37.8508,37.8768,28600.0
2012-12-12 11:00:00,58.28,58.28,58.24,58.26,29400.0,37.8833,37.8833,37.8573,37.8703,29400.0
2012-12-12 11:05:00,58.27,58.28,58.24,58.26,27000.0,37.8768,37.8833,37.8573,37.8703,27000.0
2012-12-12 11:10:00,58.27,58.31,58.26,58.3,44900.0,37.8768,37.9028,37.8703,37.8963,44900.0
2012-12-12 11:15:00,58.3,58.34,58.29,58.33,29400.0,37.8963,37.9223,37.8898,37.9158,29400.0
2012-12-12 11:20:00,58.33,58.35,58.29,58.29,32300.0,37.9158,37.9288,37.8898,37.8898,32300.0
2012-12-12 11:25:00,58.29,58.35,58.29,58.35,27600.0,37.8898,37.9288,37.8898,37.9288,27600.0
2012-12-12 11:30:00,58.36,58.37,58.34,58.37,15600.0,37.9353,37.9418,37.9223,37.9418,15600.0
2012-12-12 11:35:00,58.37,58.41,58.36,58.37,26100.0,37.9418,37.9678,37.9353,37.9418,26100.0
2012-12-12 11:40:00,58.38,58.38,58.34,58.35,31200.0,37.9483,37.9483,37.9223,37.9288,31200.0
2012-12-12 11:45:00,58.36,58.37,58.29,58.31,37700.0,37.9353,37.9418,37.8898,37.9028,37700.0
2012-12-12 11:50:00,58.31,58.31,58.29,58.29,35800.0,37.9028,37.9028,37.8898,37.8898,35800.0
2012-12-12 11:55:00,58.29,58.3,58.26,58.27,27900.0,37.8898,37.8963,37.8703,37.8768,27900.0
2012-12-12 12:00:00,58.26,58.33,58.26,58.32,44400.0,37.8703,37.9158,37.8703,37.9093,44400.0
2012-12-12 12:05:00,58.32,58.37,58.32,58.34,29100.0,37.9093,37.9418,37.9093,37.9223,29100.0
2012-12-12 12:10:00,58.34,58.35,58.26,58.3,45800.0,37.9223,37.9288,37.8703,37.8963,45800.0
2012-12-12 12:15:00,58.3,58.33,58.27,58.3,21600.0,37.8963,37.9158,37.8768,37.8963,21600.0
2012-12-12 12:20:00,58.31,58.36,58.3,58.34,36100.0,37.9028,37.9353,37.8963,37.9223,36100.0
2012-12-12 12:25:00,58.34,58.39,58.32,58.37,23800.0,37.9223,37.9548,37.9093,37.9418,23800.0
2012-12-12 12:30:00,58.39,58.48,58.28,58.43,47800.0,37.9548,38.0133,37.8833,37.9808,47800.0
2012-12-12 12:35:00,58.44,58.53,58.41,58.51,122900.0,37.9873,38.0458,37.9678,38.0328,122900.0
2012-12-12 12:40:00,58.53,58.53,58.46,58.52,70200.0,38.0458,38.0458,38.0003,38.0393,70200.0
2012-12-12 12:45:00,58.52,58.6,58.51,58.58,77200.0,38.0393,38.0913,38.0328,38.0783,77200.0
2012-12-12 12:50:00,58.56,58.7,58.55,58.67,70200.0,38.0653,38.1563,38.0588,38.1368,70200.0
2012-12-12 12:55:00,58.67,58.69,58.6,58.63,103700.0,38.1368,38.1498,38.0913,38.1108,103700.0
2012-12-12 13:00:00,58.63,58.64,58.6,58.62,98100.0,38.1108,38.1173,38.0913,38.1043,98100.0
2012-12-12 13:05:00,58.62,58.7,58.61,58.68,46700.0,38.1043,38.1563,38.0978,38.1433,46700.0
2012-12-12 13:10:00,58.68,58.7,58.59,58.63,43700.0,38.1433,38.1563,38.0848,38.1108,43700.0
2012-12-12 13:15:00,58.63,58.69,58.63,58.68,31300.0,38.1108,38.1498,38.1108,38.1433,31300.0
2012-12-12 13:20:00,58.68,58.73,58.68,58.71,171400.0,38.1433,38.1758,38.1433,38.1628,171400.0
2012-12-12 13:25:00,58.71,58.72,58.67,58.7,47700.0,38.1628,38.1693,38.1368,38.1563,47700.0
2012-12-12 13:30:00,58.69,58.75,58.68,58.71,71200.0,38.1498,38.1888,38.1433,38.1628,71200.0
2012-12-12 13:35:00,58.7,58.7,58.63,58.64,46400.0,38.1563,38.1563,38.1108,38.1173,46400.0
2012-12-12 13:40:00,58.64,58.67,58.61,58.62,49600.0,38.1173,38.1368,38.0978,38.1043,49600.0
2012-12-12 13:45:00,58.62,58.62,58.56,58.58,48500.0,38.1043,38.1043,38.0653,38.0783,48500.0
2012-12-12 13:50:00,58.58,58.6,58.54,58.55,53700.0,38.0783,38.0913,38.0523,38.0588,53700.0
2012-12-12 13:55:00,58.55,58.57,58.53,58.56,34800.0,38.0588,38.0718,38.0458,38.0653,34800.0
2012-12-12 14:00:00,58.56,58.59,58.48,58.52,120100.0,38.0653,38.0848,38.0133,38.0393,120100.0
2012-12-12 14:05:00,58.51,58.52,58.46,58.48,58000.0,38.0328,38.0393,38.0003,38.0133,58000.0
2012-12-12 14:10:00,58.49,58.5,58.46,58.49,52000.0,38.0198,38.0263,38.0003,38.0198,52000.0
2012-12-12 14:15:00,58.48,58.49,58.46,58.46,41600.0,38.0133,38.0198,38.0003,38.0003,41600.0
2012-12-12 14:20:00,58.47,58.48,58.37,58.38,68500.0,38.0068,38.0133,37.9418,37.9483,68500.0
2012-12-12 14:25:00,58.38,58.39,58.3,58.3,122500.0,37.9483,37.9548,37.8963,37.8963,122500.0
2012-12-12 14:30:00,58.31,58.31,58.2,58.23,176300.0,37.9028,37.9028,37.8313,37.8508,176300.0
2012-12-12 14:35:00,58.24,58.31,58.23,58.3,90000.0,37.8573,37.9028,37.8508,37.8963,90000.0
2012-12-12 14:40:00,58.29,58.35,58.29,58.29,46100.0,37.8898,37.9288,37.8898,37.8898,46100.0
2012-12-12 14:45:00,58.29,58.34,58.27,58.31,41500.0,37.8898,37.9223,37.8768,37.9028,41500.0
2012-12-12 14:50:00,58.3,58.31,58.25,58.25,34800.0,37.8963,37.9028,37.8638,37.8638,34800.0
2012-12-12 14:55:00,58.25,58.27,58.22,58.26,57900.0,37.8638,37.8768,37.8443,37.8703,57900.0
2012-12-12 15:00:00,58.27,58.27,58.17,58.17,62100.0,37.8768,37.8768,37.8118,37.8118,62100.0
2012-12-12 15:05:00,58.17,58.25,58.17,58.24,31900.0,37.8118,37.8638,37.8118,37.8573,31900.0
2012-12-12 15:10:00,58.23,58.24,58.14,58.16,37100.0,37.8508,37.8573,37.7923,37.8053,37100.0
2012-12-12 15:15:00,58.16,58.26,58.15,58.24,45200.0,37.8053,37.8703,37.7988,37.8573,45200.0
2012-12-12 15:20:00,58.24,58.25,58.17,58.17,48400.0,37.8573,37.8638,37.8118,37.8118,48400.0
2012-12-12 15:25:00,58.16,58.2,58.09,58.14,47400.0,37.8053,37.8313,37.7598,37.7923,47400.0
2012-12-12 15:30:00,58.14,58.21,58.14,58.17,39400.0,37.7923,37.8378,37.7923,37.8118,39400.0
2012-12-12 15:35:00,58.16,58.17,58.1,58.1,38800.0,37.8053,37.8118,37.7663,37.7663,38800.0
2012-12-12 15:40:00,58.11,58.18,58.11,58.17,63200.0,37.7728,37.8183,37.7728,37.8118,63200.0
2012-12-12 15:45:00,58.17,58.2,58.12,58.2,81600.0,37.8118,37.8313,37.7793,37.8313,81600.0
2012-12-12 15:50:00,58.2,58.22,58.16,58.21,95300.0,37.8313,37.8443,37.8053,37.8378,95300.0
2012-12-12 15:55:00,58.21,58.22,58.13,58.21,211400.0,37.8378,37.8443,37.7858,37.8378,211400.0
2012-12-13 09:30:00,58.1,58.13,58.02,58.04,115600.0,37.7663,37.7858,37.7143,37.7273,115600.0
2012-12-13 09:35:00,58.04,58.07,57.92,57.93,92100.0,37.7273,37.7468,37.6493,37.6558,92100.0
2012-12-13 09:40:00,57.93,57.93,57.81,57.81,86200.0,37.6558,37.6558,37.5778,37.5778,86200.0
2012-12-13 09:45:00,57.82,57.84,57.77,57.82,120000.0,37.5843,37.5973,37.5518,37.5843,120000.0
2012-12-13 09:50:00,57.81,57.89,57.8,57.84,47700.0,37.5778,37.6298,37.5713,37.5973,47700.0
2012-12-13 09:55:00,57.83,57.86,57.81,57.86,44800.0,37.5908,37.6103,37.5778,37.6103,44800.0
2012-12-13 10:00:00,57.85,57.86,57.8,57.83,40800.0,37.6038,37.6103,37.5713,37.5908,40800.0
2012-12-13 10:05:00,57.83,57.85,57.78,57.84,53700.0,37.5908,37.6038,37.5583,37.5973,53700.0
2012-12-13 10:10:00,57.85,57.95,57.84,57.94,59400.0,37.6038,37.6688,37.5973,37.6623,59400.0
2012-12-13 10:15:00,57.95,57.99,57.93,57.98,71100.0,37.6688,37.6948,37.6558,37.6883,71100.0
2012-12-13 10:20:00,57.98,57.99,57.87,57.88,77000.0,37.6883,37.6948,37.6168,37.6233,77000.0
2012-12-13 10:25:00,57.88,57.9,57.85,57.89,35600.0,37.6233,37.6363,37.6038,37.6298,35600.0
2012-12-13 10:30:00,57.88,57.89,57.86,57.88,33900.0,37.6233,37.6298,37.6103,37.6233,33900.0
2012-12-13 10:35:00,57.88,57.9,57.85,57.89,32400.0,37.6233,37.6363,37.6038,37.6298,32400.0
2012-12-13 10:40:00,57.89,57.91,57.87,57.89,32100.0,37.6298,37.6428,37.6168,37.6298,32100.0
2012-12-13 10:45:00,57.89,57.9,57.85,57.87,34200.0,37.6298,37.6363,37.6038,37.6168,34200.0
2012-12-13 10:50:00,57.88,57.89,57.85,57.87,25500.0,37.6233,37.6298,37.6038,37.6168,25500.0
2012-12-13 10:55:00,57.87,57.88,57.81,57.82,37800.0,37.6168,37.6233,37.5778,37.5843,37800.0
2012-12-13 11:00:00,57.82,57.85,57.81,57.85,31700.0,37.5843,37.6038,37.5778,37.6038,31700.0
2012-12-13 11:05:00,57.84,57.85,57.81,57.82,51400.0,37.5973,37.6038,37.5778,37.5843,51400.0
2012-12-13 11:10:00,57.82,57.84,57.75,57.76,66100.0,37.5843,37.5973,37.5388,37.5453,66100.0
2012-12-13 11:15:00,57.75,57.85,57.75,57.83,41000.0,37.5388,37.6038,37.5388,37.5908,41000.0
2012-12-13 11:20:00,57.83,57.84,57.77,57.77,50600.0,37.5908,37.5973,37.5518,37.5518,50600.0
2012-12-13 11:25:00,57.78,57.81,57.7,57.78,69600.0,37.5583,37.5778,37.5063,37.5583,69600.0
2012-12-13 11:30:00,57.79,57.84,57.75,57.84,22200.0,37.5648,37.5973,37.5388,37.5973,22200.0
2012-12-13 11:35:00,57.84,57.91,57.83,57.84,43900.0,37.5973,37.6428,37.5908,37.5973,43900.0
2012-12-13 11:40:00,57.83,57.84,57.8,57.81,17600.0,37.5908,37.5973,37.5713,37.5778,17600.0
2012-12-13 11:45:00,57.81,57.88,57.8,57.87,47400.0,37.5778,37.6233,37.5713,37.6168,47400.0
2012-12-13 11:50:00,57.88,57.9,57.84,57.88,18000.0,37.6233,37.6363,37.5973,37.6233,18000.0
2012-12-13 11:55:00,57.88,57.92,57.87,57.91,30000.0,37.6233,37.6493,37.6168,37.6428,30000.0
2012-12-13 12:00:00,57.91,57.93,57.89,57.89,32500.0,37.6428,37.6558,37.6298,37.6298,32500.0
2012-12-13 12:05:00,57.89,57.9,57.79,57.81,49400.0,37.6298,37.6363,37.5648,37.5778,49400.0
2012-12-13 12:10:00,57.81,57.84,57.75,57.8,41700.0,37.5778,37.5973,37.5388,37.5713,41700.0
2012-12-13 12:15:00,57.8,57.83,57.75,57.75,14700.0,37.5713,37.5908,37.5388,37.5388,14700.0
2012-12-13 12:20:00,57.75,57.8,57.73,57.8,37500.0,37.5388,37.5713,37.5258,37.5713,37500.0
2012-12-13 12:25:00,57.79,57.84,57.77,57.78,30300.0,37.5648,37.5973,37.5518,37.5583,30300.0
2012-12-13 12:30:00,57.78,57.84,57.78,57.8,32900.0,37.5583,37.5973,37.5583,37.5713,32900.0
2012-12-13 12:35:00,57.8,57.8,57.73,57.76,49600.0,37.5713,37.5713,37.5258,37.5453,49600.0
2012-12-13 12:40:00,57.75,57.76,57.7,57.76,44100.0,37.5388,37.5453,37.5063,37.5453,44100.0
2012-12-13 12:45:00,57.76,57.8,57.73,57.78,25200.0,37.5453,37.5713,37.5258,37.5583,25200.0
2012-12-13 12:50:00,57.79,57.81,57.75,57.76,40700.0,37.5648,37.5778,37.5388,37.5453,40700.0
2012-12-13 12:55:00,57.77,57.78,57.74,57.76,17100.0,37.5518,37.5583,37.5323,37.5453,17100.0
2012-12-13 13:00:00,57.75,57.81,57.74,57.74,43500.0,37.5388,37.5778,37.5323,37.5323,43500.0
2012-12-13 13:05:00,57.74,57.75,57.69,57.69,41400.0,37.5323,37.5388,37.4998,37.4998,41400.0
2012-12-13 13:10:00,57.69,57.7,57.63,57.69,39400.0,37.4998,37.5063,37.4608,37.4998,39400.0
2012-12-13 13:15:00,57.7,57.76,57.69,57.71,33100.0,37.5063,37.5453,37.4998,37.5128,33100.0
2012-12-13 13:20:00,57.72,57.77,57.69,57.76,49500.0,37.5193,37.5518,37.4998,37.5453,49500.0
2012-12-13 13:25:00,57.77,57.8,57.76,57.78,22800.0,37.5518,37.5713,37.5453,37.5583,22800.0
2012-12-13 13:30:00,57.78,57.79,57.73,57.76,14900.0,37.5583,37.5648,37.5258,37.5453,14900.0
2012-12-13 13:35:00,57.76,57.77,57.73,57.76,23200.0,37.5453,37.5518,37.5258,37.5453,23200.0
2012-12-13 13:40:00,57.76,57.76,57.7,57.7,22600.0,37.5453,37.5453,37.5063,37.5063,22600.0
2012-12-13 13:45:00,57.7,57.71,57.64,57.66,32000.0,37.5063,37.5128,37.4673,37.4803,32000.0
2012-12-13 13:50:00,57.64,57.71,57.62,57.69,65600.0,37.4673,37.5128,37.4543,37.4998,65600.0
2012-12-13 13:55:00,57.69,57.69,57.61,57.63,53500.0,37.4998,37.4998,37.4478,37.4608,53500.0
2012-12-13 14:00:00,57.63,57.64,57.57,57.58,144500.0,37.4608,37.4673,37.4218,37.4283,144500.0
2012-12-13 14:05:00,57.58,57.58,57.53,57.55,40500.0,37.4283,37.4283,37.3958,37.4088,40500.0
2012-12-13 14:10:00,57.56,57.6,57.53,57.6,55200.0,37.4153,37.4413,37.3958,37.4413,55200.0
2012-12-13 14:15:00,57.6,57.61,57.53,57.57,107500.0,37.4413,37.4478,37.3958,37.4218,107500.0
2012-12-13 14:20:00,57.57,57.62,57.54,57.61,51700.0,37.4218,37.4543,37.4023,37.4478,51700.0
2012-12-13 14:25:00,57.6,57.67,57.6,57.65,82700.0,37.4413,37.4868,37.4413,37.4738,82700.0
2012-12-13 14:30:00,57.66,57.66,57.6,57.64,50800.0,37.4803,37.4803,37.4413,37.4673,50800.0
2012-12-13 14:35:00,57.65,57.7,57.62,57.69,59800.0,37.4738,37.5063,37.4543,37.4998,59800.0
2012-12-13 14:40:00,57.69,57.71,57.67,57.69,40800.0,37.4998,37.5128,37.4868,37.4998,40800.0
2012-12-13 14:45:00,57.69,57.77,57.68,57.75,39700.0,37.4998,37.5518,37.4933,37.5388,39700.0
2012-12-13 14:50:00,57.75,57.8,57.75,57.76,41800.0,37.5388,37.5713,37.5388,37.5453,41800.0
2012-12-13 14:55:00,57.77,57.77,57.71,57.76,53900.0,37.5518,37.5518,37.5128,37.5453,53900.0
2012-12-13 15:00:00,57.76,57.78,57.75,57.76,24000.0,37.5453,37.5583,37.5388,37.5453,24000.0
2012-12-13 15:05:00,57.77,57.77,57.73,57.74,39100.0,37.5518,37.5518,37.5258,37.5323,39100.0
2012-12-13 15:10:00,57.73,57.75,57.65,57.69,93000.0,37.5258,37.5388,37.4738,37.4998,93000.0
2012-12-13 15:15:00,57.68,57.72,57.66,57.69,29800.0,37.4933,37.5193,37.4803,37.4998,29800.0
2012-12-13 15:20:00,57.7,57.78,57.69,57.76,42900.0,37.5063,37.5583,37.4998,37.5453,42900.0
2012-12-13 15:25:00,57.77,57.79,57.73,57.79,36100.0,37.5518,37.5648,37.5258,37.5648,36100.0
2012-12-13 15:30:00,57.79,57.8,57.77,57.79,55000.0,37.5648,37.5713,37.5518,37.5648,55000.0
2012-12-13 15:35:00,57.78,57.91,57.74,57.91,102800.0,37.5583,37.6428,37.5323,37.6428,102800.0
2012-12-13 15:40:00,57.9,58.0,57.9,57.96,120700.0,37.6363,37.7013,37.6363,37.6753,120700.0
2012-12-13 15:45:00,57.96,57.96,57.92,57.94,120000.0,37.6753,37.6753,37.6493,37.6623,120000.0
2012-12-13 15:50:00,57.94,57.94,57.91,57.93,119100.0,37.6623,37.6623,37.6428,37.6558,119100.0
2012-12-13 15:55:00,57.94,57.94,57.81,57.88,415100.0,37.6623,37.6623,37.5778,37.6233,415100.0
2012-12-14 09:30:00,57.59,57.79,57.59,57.67,98900.0,37.4348,37.5648,37.4348,37.4868,98900.0
2012-12-14 09:35:00,57.69,57.9,57.69,57.88,36100.0,37.4998,37.6363,37.4998,37.6233,36100.0
2012-12-14 09:40:00,57.88,57.91,57.84,57.89,35600.0,37.6233,37.6428,37.5973,37.6298,35600.0
2012-12-14 09:45:00,57.89,57.9,57.78,57.78,48900.0,37.6298,37.6363,37.5583,37.5583,48900.0
2012-12-14 09:50:00,57.79,57.8,57.71,57.71,40900.0,37.5648,37.5713,37.5128,37.5128,40900.0
2012-12-14 09:55:00,57.71,57.72,57.64,57.66,72700.0,37.5128,37.5193,37.4673,37.4803,72700.0
2012-12-14 10:00:00,57.67,57.75,57.65,57.73,76300.0,37.4868,37.5388,37.4738,37.5258,76300.0
2012-12-14 10:05:00,57.73,57.75,57.7,57.7,41600.0,37.5258,37.5388,37.5063,37.5063,41600.0
2012-12-14 10:10:00,57.71,57.79,57.64,57.78,55300.0,37.5128,37.5648,37.4673,37.5583,55300.0
2012-12-14 10:15:00,57.79,57.79,57.7,57.7,48800.0,37.5648,37.5648,37.5063,37.5063,48800.0
2012-12-14 10:20:00,57.69,57.71,57.65,57.69,26100.0,37.4998,37.5128,37.4738,37.4998,26100.0
2012-12-14 10:25:00,57.69,57.77,57.68,57.72,28500.0,37.4998,37.5518,37.4933,37.5193,28500.0
2012-12-14 10:30:00,57.72,57.75,57.71,57.72,25300.0,37.5193,37.5388,37.5128,37.5193,25300.0
2012-12-14 10:35:00,57.72,57.73,57.69,57.71,30400.0,37.5193,37.5258,37.4998,37.5128,30400.0
2012-12-14 10:40:00,57.7,57.71,57.64,57.68,59400.0,37.5063,37.5128,37.4673,37.4933,59400.0
2012-12-14 10:45:00,57.69,57.75,57.68,57.75,51400.0,37.4998,37.5388,37.4933,37.5388,51400.0
2012-12-14 10:50:00,57.76,57.77,57.72,57.73,31000.0,37.5453,37.5518,37.5193,37.5258,31000.0
2012-12-14 10:55:00,57.73,57.75,57.7,57.71,22200.0,37.5258,37.5388,37.5063,37.5128,22200.0
2012-12-14 11:00:00,57.71,57.71,57.67,57.7,27500.0,37.5128,37.5128,37.4868,37.5063,27500.0
2012-12-14 11:05:00,57.69,57.78,57.67,57.78,33300.0,37.4998,37.5583,37.4868,37.5583,33300.0
2012-12-14 11:10:00,57.78,57.78,57.68,57.75,42600.0,37.5583,37.5583,37.4933,37.5388,42600.0
2012-12-14 11:15:00,57.75,57.78,57.73,57.77,27200.0,37.5388,37.5583,37.5258,37.5518,27200.0
2012-12-14 11:20:00,57.77,57.8,57.73,57.74,33400.0,37.5518,37.5713,37.5258,37.5323,33400.0
2012-12-14 11:25:00,57.74,57.75,57.69,57.71,35900.0,37.5323,37.5388,37.4998,37.5128,35900.0
2012-12-14 11:30:00,57.7,57.71,57.63,57.65,34300.0,37.5063,37.5128,37.4608,37.4738,34300.0
2012-12-14 11:35:00,57.64,57.65,57.55,57.58,25400.0,37.4673,37.4738,37.4088,37.4283,25400.0
2012-12-14 11:40:00,57.58,57.64,57.57,57.64,24800.0,37.4283,37.4673,37.4218,37.4673,24800.0
2012-12-14 11:45:00,57.64,57.65,57.58,57.59,78600.0,37.4673,37.4738,37.4283,37.4348,78600.0
2012-12-14 11:50:00,57.58,57.6,57.56,57.59,16800.0,37.4283,37.4413,37.4153,37.4348,16800.0
2012-12-14 11:55:00,57.6,57.65,57.59,57.63,27600.0,37.4413,37.4738,37.4348,37.4608,27600.0
2012-12-14 12:00:00,57.64,57.69,57.63,57.68,29500.0,37.4673,37.4998,37.4608,37.4933,29500.0
2012-12-14 12:05:00,57.69,57.72,57.68,57.71,18900.0,37.4998,37.5193,37.4933,37.5128,18900.0
2012-12-14 12:10:00,57.7,57.74,57.7,57.73,22300.0,37.5063,37.5323,37.5063,37.5258,22300.0
2012-12-14 12:15:00,57.74,57.78,57.72,57.72,53300.0,37.5323,37.5583,37.5193,37.5193,53300.0
2012-12-14 12:20:00,57.72,57.75,57.65,57.68,121100.0,37.5193,37.5388,37.4738,37.4933,121100.0
2012-12-14 12:25:00,57.69,57.72,57.67,57.71,32300.0,37.4998,37.5193,37.4868,37.5128,32300.0
2012-12-14 12:30:00,57.72,57.75,57.71,57.74,23200.0,37.5193,37.5388,37.5128,37.5323,23200.0
2012-12-14 12:35:00,57.74,57.74,57.69,57.69,19400.0,37.5323,37.5323,37.4998,37.4998,19400.0
2012-12-14 12:40:00,57.69,57.76,57.69,57.72,27200.0,37.4998,37.5453,37.4998,37.5193,27200.0
2012-12-14 12:45:00,57.71,57.75,57.7,57.71,21400.0,37.5128,37.5388,37.5063,37.5128,21400.0
2012-12-14 12:50:00,57.71,57.73,57.68,57.69,13000.0,37.5128,37.5258,37.4933,37.4998,13000.0
2012-12-14 12:55:00,57.69,57.69,57.66,57.67,16300.0,37.4998,37.4998,37.4803,37.4868,16300.0
2012-12-14 13:00:00,57.67,57.69,57.66,57.68,14000.0,37.4868,37.4998,37.4803,37.4933,14000.0
2012-12-14 13:05:00,57.67,57.69,57.67,57.69,16100.0,37.4868,37.4998,37.4868,37.4998,16100.0
2012-12-14 13:10:00,57.68,57.69,57.65,57.66,16300.0,37.4933,37.4998,37.4738,37.4803,16300.0
2012-12-14 13:15:00,57.66,57.66,57.63,57.63,20700.0,37.4803,37.4803,37.4608,37.4608,20700.0
2012-12-14 13:20:00,57.63,57.65,57.63,57.64,17100.0,37.4608,37.4738,37.4608,37.4673,17100.0
2012-12-14 13:25:00,57.65,57.68,57.64,57.66,26400.0,37.4738,37.4933,37.4673,37.4803,26400.0
2012-12-14 13:30:00,57.66,57.67,57.63,57.64,42100.0,37.4803,37.4868,37.4608,37.4673,42100.0
2012-12-14 13:35:00,57.64,57.68,57.63,57.67,18700.0,37.4673,37.4933,37.4608,37.4868,18700.0
2012-12-14 13:40:00,57.68,57.69,57.65,57.66,23800.0,37.4933,37.4998,37.4738,37.4803,23800.0
2012-12-14 13:45:00,57.67,57.72,57.67,57.68,30300.0,37.4868,37.5193,37.4868,37.4933,30300.0
2012-12-14 13:50:00,57.68,57.69,57.67,57.68,23100.0,37.4933,37.4998,37.4868,37.4933,23100.0
2012-12-14 13:55:00,57.68,57.72,57.67,57.7,24500.0,37.4933,37.5193,37.4868,37.5063,24500.0
2012-12-14 14:00:00,57.7,57.71,57.68,57.69,27400.0,37.5063,37.5128,37.4933,37.4998,27400.0
2012-12-14 14:05:00,57.69,57.72,57.68,57.71,17800.0,37.4998,37.5193,37.4933,37.5128,17800.0
2012-12-14 14:10:00,57.72,57.76,57.7,57.75,28900.0,37.5193,37.5453,37.5063,37.5388,28900.0
2012-12-14 14:15:00,57.75,57.79,57.75,57.79,45200.0,37.5388,37.5648,37.5388,37.5648,45200.0
2012-12-14 14:20:00,57.79,57.79,57.76,57.77,25900.0,37.5648,37.5648,37.5453,37.5518,25900.0
2012-12-14 14:25:00,57.76,57.79,57.76,57.76,50500.0,37.5453,37.5648,37.5453,37.5453,50500.0
2012-12-14 14:30:00,57.76,57.77,57.7,57.72,35600.0,37.5453,37.5518,37.5063,37.5193,35600.0
2012-12-14 14:35:00,57.71,57.72,57.69,57.72,28900.0,37.5128,37.5193,37.4998,37.5193,28900.0
2012-12-14 14:40:00,57.72,57.77,57.71,57.76,42700.0,37.5193,37.5518,37.5128,37.5453,42700.0
2012-12-14 14:45:00,57.76,57.8,57.75,57.8,23100.0,37.5453,37.5713,37.5388,37.5713,23100.0
2012-12-14 14:50:00,57.8,57.81,57.78,57.8,49100.0,37.5713,37.5778,37.5583,37.5713,49100.0
2012-12-14 14:55:00,57.8,57.8,57.75,57.76,46700.0,37.5713,37.5713,37.5388,37.5453,46700.0
2012-12-14 15:00:00,57.75,57.77,57.75,57.76,31900.0,37.5388,37.5518,37.5388,37.5453,31900.0
2012-12-14 15:05:00,57.76,57.77,57.67,57.67,63200.0,37.5453,37.5518,37.4868,37.4868,63200.0
2012-12-14 15:10:00,57.67,57.73,57.65,57.71,68500.0,37.4868,37.5258,37.4738,37.5128,68500.0
2012-12-14 15:15:00,57.71,57.76,57.7,57.73,29700.0,37.5128,37.5453,37.5063,37.5258,29700.0
2012-12-14 15:20:00,57.74,57.77,57.73,57.75,39800.0,37.5323,37.5518,37.5258,37.5388,39800.0
2012-12-14 15:25:00,57.74,57.76,57.69,57.74,47700.0,37.5323,37.5453,37.4998,37.5323,47700.0
2012-12-14 15:30:00,57.74,57.79,57.73,57.78,48200.0,37.5323,37.5648,37.5258,37.5583,48200.0
2012-12-14 15:35:00,57.78,57.82,57.77,57.79,73000.0,37.5583,37.5843,37.5518,37.5648,73000.0
2012-12-14 15:40:00,57.79,57.8,57.76,57.78,66000.0,37.5648,37.5713,37.5453,37.5583,66000.0
2012-12-14 15:45:00,57.78,57.79,57.71,57.71,106300.0,37.5583,37.5648,37.5128,37.5128,106300.0
2012-12-14 15:50:00,57.71,57.72,57.67,57.7,126200.0,37.5128,37.5193,37.4868,37.5063,126200.0
2012-12-14 15:55:00,57.7,57.7,57.64,57.69,250500.0,37.5063,37.5063,37.4673,37.4998,250500.0
2012-12-17 09:30:00,57.95,57.99,57.67,57.95,158600.0,37.6688,37.6948,37.4868,37.6688,158600.0
2012-12-17 09:35:00,57.97,57.98,57.87,57.9,56800.0,37.6818,37.6883,37.6168,37.6363,56800.0
2012-12-17 09:40:00,57.91,57.92,57.85,57.88,66100.0,37.6428,37.6493,37.6038,37.6233,66100.0
2012-12-17 09:45:00,57.88,57.95,57.88,57.94,47500.0,37.6233,37.6688,37.6233,37.6623,47500.0
2012-12-17 09:50:00,57.94,58.06,57.94,58.06,68800.0,37.6623,37.7403,37.6623,37.7403,68800.0
2012-12-17 09:55:00,58.06,58.08,58.01,58.02,47400.0,37.7403,37.7533,37.7078,37.7143,47400.0
2012-12-17 10:00:00,58.03,58.13,58.02,58.1,39100.0,37.7208,37.7858,37.7143,37.7663,39100.0
2012-12-17 10:05:00,58.11,58.14,58.1,58.1,48500.0,37.7728,37.7923,37.7663,37.7663,48500.0
2012-12-17 10:10:00,58.09,58.12,58.01,58.09,71500.0,37.7598,37.7793,37.7078,37.7598,71500.0
2012-12-17 10:15:00,58.08,58.11,58.05,58.07,37400.0,37.7533,37.7728,37.7338,37.7468,37400.0
2012-12-17 10:20:00,58.07,58.14,58.05,58.14,56500.0,37.7468,37.7923,37.7338,37.7923,56500.0
2012-12-17 10:25:00,58.14,58.15,58.1,58.11,32100.0,37.7923,37.7988,37.7663,37.7728,32100.0
2012-12-17 10:30:00,58.11,58.22,58.1,58.22,94400.0,37.7728,37.8443,37.7663,37.8443,94400.0
2012-12-17 10:35:00,58.23,58.31,58.22,58.31,139500.0,37.8508,37.9028,37.8443,37.9028,139500.0
2012-12-17 10:40:00,58.31,58.34,58.26,58.3,130600.0,37.9028,37.9223,37.8703,37.8963,130600.0
2012-12-17 10:45:00,58.3,58.35,58.28,58.32,94700.0,37.8963,37.9288,37.8833,37.9093,94700.0
2012-12-17 10:50:00,58.31,58.34,58.29,58.29,50300.0,37.9028,37.9223,37.8898,37.8898,50300.0
2012-12-17 10:55:00,58.29,58.35,58.27,58.32,98400.0,37.8898,37.9288,37.8768,37.9093,98400.0
2012-12-17 11:00:00,58.32,58.4,58.3,58.38,104700.0,37.9093,37.9613,37.8963,37.9483,104700.0
2012-12-17 11:05:00,58.39,58.42,58.37,58.38,96300.0,37.9548,37.9743,37.9418,37.9483,96300.0
2012-12-17 11:10:00,58.38,58.5,58.38,58.48,144200.0,37.9483,38.0263,37.9483,38.0133,144200.0
2012-12-17 11:15:00,58.47,58.52,58.46,58.48,92300.0,38.0068,38.0393,38.0003,38.0133,92300.0
2012-12-17 11:20:00,58.49,58.49,58.4,58.4,33700.0,38.0198,38.0198,37.9613,37.9613,33700.0
2012-12-17 11:25:00,58.4,58.41,58.31,58.31,48900.0,37.9613,37.9678,37.9028,37.9028,48900.0
2012-12-17 11:30:00,58.31,58.5,58.31,58.49,68300.0,37.9028,38.0263,37.9028,38.0198,68300.0
2012-12-17 11:35:00,58.48,58.59,58.48,58.57,113800.0,38.0133,38.0848,38.0133,38.0718,113800.0
2012-12-17 11:40:00,58.57,58.65,58.57,58.61,74000.0,38.0718,38.1238,38.0718,38.0978,74000.0
2012-12-17 11:45:00,58.61,58.66,58.57,58.58,81900.0,38.0978,38.1303,38.0718,38.0783,81900.0
2012-12-17 11:50:00,58.58,58.58,58.53,58.57,57900.0,38.0783,38.0783,38.0458,38.0718,57900.0
2012-12-17 11:55:00,58.58,58.64,58.57,58.61,93300.0,38.0783,38.1173,38.0718,38.0978,93300.0
2012-12-17 12:00:00,58.61,58.62,58.53,58.53,48400.0,38.0978,38.1043,38.0458,38.0458,48400.0
2012-12-17 12:05:00,58.53,58.57,58.5,58.52,63500.0,38.0458,38.0718,38.0263,38.0393,63500.0
2012-12-17 12:10:00,58.53,58.54,58.48,58.51,21700.0,38.0458,38.0523,38.0133,38.0328,21700.0
2012-12-17 12:15:00,58.5,58.51,58.46,58.49,27600.0,38.0263,38.0328,38.0003,38.0198,27600.0
2012-12-17 12:20:00,58.49,58.54,58.47,58.54,21800.0,38.0198,38.0523,38.0068,38.0523,21800.0
2012-12-17 12:25:00,58.54,58.61,58.54,58.6,38100.0,38.0523,38.0978,38.0523,38.0913,38100.0
2012-12-17 12:30:00,58.59,58.62,58.57,58.61,21200.0,38.0848,38.1043,38.0718,38.0978,21200.0
2012-12-17 12:35:00,58.61,58.63,58.59,58.62,28700.0,38.0978,38.1108,38.0848,38.1043,28700.0
2012-12-17 12:40:00,58.62,58.65,58.62,58.64,35400.0,38.1043,38.1238,38.1043,38.1173,35400.0
2012-12-17 12:45:00,58.63,58.64,58.58,58.59,35800.0,38.1108,38.1173,38.0783,38.0848,35800.0
2012-12-17 12:50:00,58.6,58.6,58.56,58.56,34900.0,38.0913,38.0913,38.0653,38.0653,34900.0
2012-12-17 12:55:00,58.57,58.57,58.5,58.5,26400.0,38.0718,38.0718,38.0263,38.0263,26400.0
2012-12-17 13:00:00,58.5,58.51,58.47,58.47,39700.0,38.0263,38.0328,38.0068,38.0068,39700.0
2012-12-17 13:05:00,58.46,58.47,58.43,58.44,33800.0,38.0003,38.0068,37.9808,37.9873,33800.0
2012-12-17 13:10:00,58.43,58.48,58.42,58.47,59600.0,37.9808,38.0133,37.9743,38.0068,59600.0
2012-12-17 13:15:00,58.47,58.48,58.37,58.37,61700.0,38.0068,38.0133,37.9418,37.9418,61700.0
2012-12-17 13:20:00,58.38,58.42,58.37,58.39,27200.0,37.9483,37.9743,37.9418,37.9548,27200.0
2012-12-17 13:25:00,58.39,58.4,58.36,58.37,63800.0,37.9548,37.9613,37.9353,37.9418,63800.0
2012-12-17 13:30:00,58.37,58.37,58.36,58.36,18800.0,37.9418,37.9418,37.9353,37.9353,18800.0
2012-12-17 13:35:00,58.36,58.37,58.31,58.31,49900.0,37.9353,37.9418,37.9028,37.9028,49900.0
2012-12-17 13:40:00,58.31,58.32,58.25,58.25,48800.0,37.9028,37.9093,37.8638,37.8638,48800.0
2012-12-17 13:45:00,58.25,58.27,58.24,58.26,28000.0,37.8638,37.8768,37.8573,37.8703,28000.0
2012-12-17 13:50:00,58.25,58.26,58.21,58.21,30400.0,37.8638,37.8703,37.8378,37.8378,30400.0
2012-12-17 13:55:00,58.21,58.21,58.18,58.19,27200.0,37.8378,37.8378,37.8183,37.8248,27200.0
2012-12-17 14:00:00,58.2,58.27,58.19,58.22,101500.0,37.8313,37.8768,37.8248,37.8443,101500.0
2012-12-17 14:05:00,58.21,58.22,58.18,58.19,66900.0,37.8378,37.8443,37.8183,37.8248,66900.0
2012-12-17 14:10:00,58.19,58.2,58.18,58.19,39500.0,37.8248,37.8313,37.8183,37.8248,39500.0
2012-12-17 14:15:00,58.19,58.19,58.18,58.19,24300.0,37.8248,37.8248,37.8183,37.8248,24300.0
2012-12-17 14:20:00,58.18,58.19,58.09,58.1,86800.0,37.8183,37.8248,37.7598,37.7663,86800.0
2012-12-17 14:25:00,58.11,58.17,58.1,58.16,28700.0,37.7728,37.8118,37.7663,37.8053,28700.0
2012-12-17 14:30:00,58.15,58.2,58.15,58.17,31800.0,37.7988,37.8313,37.7988,37.8118,31800.0
2012-12-17 14:35:00,58.16,58.19,58.15,58.15,30200.0,37.8053,37.8248,37.7988,37.7988,30200.0
2012-12-17 14:40:00,58.15,58.15,58.1,58.11,61200.0,37.7988,37.7988,37.7663,37.7728,61200.0
2012-12-17 14:45:00,58.11,58.12,58.07,58.08,41500.0,37.7728,37.7793,37.7468,37.7533,41500.0
2012-12-17 14:50:00,58.08,58.1,58.06,58.09,52000.0,37.7533,37.7663,37.7403,37.7598,52000.0
2012-12-17 14:55:00,58.09,58.15,58.09,58.12,43600.0,37.7598,37.7988,37.7598,37.7793,43600.0
2012-12-17 15:00:00,58.11,58.13,58.09,58.1,66100.0,37.7728,37.7858,37.7598,37.7663,66100.0
2012-12-17 15:05:00,58.1,58.16,58.09,58.16,40700.0,37.7663,37.8053,37.7598,37.8053,40700.0
2012-12-17 15:10:00,58.15,58.18,58.13,58.17,58200.0,37.7988,37.8183,37.7858,37.8118,58200.0
2012-12-17 15:15:00,58.17,58.17,58.13,58.15,38100.0,37.8118,37.8118,37.7858,37.7988,38100.0
2012-12-17 15:20:00,58.14,58.18,58.14,58.15,40500.0,37.7923,37.8183,37.7923,37.7988,40500.0
2012-12-17 15:25:00,58.16,58.17,58.15,58.16,28400.0,37.8053,37.8118,37.7988,37.8053,28400.0
2012-12-17 15:30:00,58.15,58.18,58.13,58.16,48600.0,37.7988,37.8183,37.7858,37.8053,48600.0
2012-12-17 15:35:00,58.17,58.23,58.16,58.22,50600.0,37.8118,37.8508,37.8053,37.8443,50600.0
2012-12-17 15:40:00,58.22,58.27,58.22,58.27,52200.0,37.8443,37.8768,37.8443,37.8768,52200.0
2012-12-17 15:45:00,58.27,58.27,58.22,58.23,91600.0,37.8768,37.8768,37.8443,37.8508,91600.0
2012-12-17 15:50:00,58.24,58.31,58.22,58.3,146300.0,37.8573,37.9028,37.8443,37.8963,146300.0
2012-12-17 15:55:00,58.31,58.34,58.26,58.29,469500.0,37.9028,37.9223,37.8703,37.8898,469500.0
2012-12-18 09:30:00,58.22,58.35,58.18,58.35,172600.0,37.8443,37.9288,37.8183,37.9288,172600.0
2012-12-18 09:35:00,58.35,58.46,58.31,58.45,95800.0,37.9288,38.0003,37.9028,37.9938,95800.0
2012-12-18 09:40:00,58.45,58.55,58.43,58.44,78400.0,37.9938,38.0588,37.9808,37.9873,78400.0
2012-12-18 09:45:00,58.45,58.47,58.39,58.41,74000.0,37.9938,38.0068,37.9548,37.9678,74000.0
2012-12-18 09:50:00,58.41,58.45,58.38,58.42,65000.0,37.9678,37.9938,37.9483,37.9743,65000.0
2012-12-18 09:55:00,58.43,58.48,58.42,58.43,85200.0,37.9808,38.0133,37.9743,37.9808,85200.0
2012-12-18 10:00:00,58.42,58.45,58.39,58.4,78600.0,37.9743,37.9938,37.9548,37.9613,78600.0
2012-12-18 10:05:00,58.39,58.4,58.34,58.4,114400.0,37.9548,37.9613,37.9223,37.9613,114400.0
2012-12-18 10:10:00,58.39,58.51,58.39,58.51,71200.0,37.9548,38.0328,37.9548,38.0328,71200.0
2012-12-18 10:15:00,58.5,58.52,58.44,58.48,60000.0,38.0263,38.0393,37.9873,38.0133,60000.0
2012-12-18 10:20:00,58.48,58.54,58.46,58.53,81800.0,38.0133,38.0523,38.0003,38.0458,81800.0
2012-12-18 10:25:00,58.54,58.59,58.49,58.59,34500.0,38.0523,38.0848,38.0198,38.0848,34500.0
2012-12-18 10:30:00,58.58,58.69,58.57,58.69,98300.0,38.0783,38.1498,38.0718,38.1498,98300.0
2012-12-18 10:35:00,58.69,58.73,58.67,58.72,70200.0,38.1498,38.1758,38.1368,38.1693,70200.0
2012-12-18 10:40:00,58.72,58.78,58.72,58.78,73000.0,38.1693,38.2083,38.1693,38.2083,73000.0
2012-12-18 10:45:00,58.78,58.8,58.76,58.79,70900.0,38.2083,38.2213,38.1953,38.2148,70900.0
2012-12-18 10:50:00,58.8,58.85,58.79,58.85,64400.0,38.2213,38.2538,38.2148,38.2538,64400.0
2012-12-18 10:55:00,58.85,58.85,58.78,58.79,48200.0,38.2538,38.2538,38.2083,38.2148,48200.0
2012-12-18 11:00:00,58.79,58.8,58.75,58.76,71100.0,38.2148,38.2213,38.1888,38.1953,71100.0
2012-12-18 11:05:00,58.76,58.8,58.75,58.78,62900.0,38.1953,38.2213,38.1888,38.2083,62900.0
2012-12-18 11:10:00,58.79,58.82,58.79,58.81,75700.0,38.2148,38.2343,38.2148,38.2278,75700.0
2012-12-18 11:15:00,58.82,58.89,58.82,58.89,118400.0,38.2343,38.2798,38.2343,38.2798,118400.0
2012-12-18 11:20:00,58.88,58.89,58.85,58.87,59200.0,38.2733,38.2798,38.2538,38.2668,59200.0
2012-12-18 11:25:00,58.86,58.87,58.82,58.84,54000.0,38.2603,38.2668,38.2343,38.2473,54000.0
2012-12-18 11:30:00,58.84,58.86,58.82,58.82,48500.0,38.2473,38.2603,38.2343,38.2343,48500.0
2012-12-18 11:35:00,58.82,58.84,58.79,58.8,106800.0,38.2343,38.2473,38.2148,38.2213,106800.0
2012-12-18 11:40:00,58.79,58.8,58.78,58.8,48500.0,38.2148,38.2213,38.2083,38.2213,48500.0
2012-12-18 11:45:00,58.79,58.83,58.79,58.83,33200.0,38.2148,38.2408,38.2148,38.2408,33200.0
2012-12-18 11:50:00,58.82,58.86,58.82,58.85,50400.0,38.2343,38.2603,38.2343,38.2538,50400.0
2012-12-18 11:55:00,58.85,58.85,58.75,58.75,66100.0,38.2538,38.2538,38.1888,38.1888,66100.0
2012-12-18 12:00:00,58.75,58.82,58.75,58.82,62400.0,38.1888,38.2343,38.1888,38.2343,62400.0
2012-12-18 12:05:00,58.82,58.83,58.79,58.8,35700.0,38.2343,38.2408,38.2148,38.2213,35700.0
2012-12-18 12:10:00,58.79,58.81,58.78,58.8,41000.0,38.2148,38.2278,38.2083,38.2213,41000.0
2012-12-18 12:15:00,58.79,58.85,58.79,58.83,49200.0,38.2148,38.2538,38.2148,38.2408,49200.0
2012-12-18 12:20:00,58.83,58.9,58.83,58.88,54100.0,38.2408,38.2863,38.2408,38.2733,54100.0
2012-12-18 12:25:00,58.89,58.92,58.88,58.89,56000.0,38.2798,38.2993,38.2733,38.2798,56000.0
2012-12-18 12:30:00,58.89,58.93,58.89,58.9,37600.0,38.2798,38.3058,38.2798,38.2863,37600.0
2012-12-18 12:35:00,58.91,59.0,58.91,59.0,160000.0,38.2928,38.3513,38.2928,38.3513,160000.0
2012-12-18 12:40:00,58.99,59.1,58.99,59.06,95400.0,38.3448,38.4163,38.3448,38.3903,95400.0
2012-12-18 12:45:00,59.06,59.06,58.98,59.01,63600.0,38.3903,38.3903,38.3383,38.3578,63600.0
2012-12-18 12:50:00,59.02,59.03,58.98,59.01,56700.0,38.3643,38.3708,38.3383,38.3578,56700.0
2012-12-18 12:55:00,59.02,59.04,59.0,59.02,29900.0,38.3643,38.3773,38.3513,38.3643,29900.0
2012-12-18 13:00:00,59.02,59.02,58.96,59.02,62600.0,38.3643,38.3643,38.3253,38.3643,62600.0
2012-12-18 13:05:00,59.02,59.03,58.99,59.0,39300.0,38.3643,38.3708,38.3448,38.3513,39300.0
2012-12-18 13:10:00,58.99,59.03,58.98,58.98,74800.0,38.3448,38.3708,38.3383,38.3383,74800.0
2012-12-18 13:15:00,58.98,59.03,58.96,59.03,69900.0,38.3383,38.3708,38.3253,38.3708,69900.0
2012-12-18 13:20:00,59.03,59.03,59.0,59.02,34900.0,38.3708,38.3708,38.3513,38.3643,34900.0
2012-12-18 13:25:00,59.02,59.04,58.99,59.0,65300.0,38.3643,38.3773,38.3448,38.3513,65300.0
2012-12-18 13:30:00,59.0,59.08,58.99,59.08,32800.0,38.3513,38.4033,38.3448,38.4033,32800.0
2012-12-18 13:35:00,59.08,59.09,59.04,59.06,42100.0,38.4033,38.4098,38.3773,38.3903,42100.0
2012-12-18 13:40:00,59.06,59.12,59.06,59.09,45000.0,38.3903,38.4293,38.3903,38.4098,45000.0
2012-12-18 13:45:00,59.08,59.09,59.01,59.01,38500.0,38.4033,38.4098,38.3578,38.3578,38500.0
2012-12-18 13:50:00,59.01,59.04,58.99,59.04,54500.0,38.3578,38.3773,38.3448,38.3773,54500.0
2012-12-18 13:55:00,59.04,59.06,59.0,59.04,45600.0,38.3773,38.3903,38.3513,38.3773,45600.0
2012-12-18 14:00:00,59.04,59.06,59.03,59.05,42800.0,38.3773,38.3903,38.3708,38.3838,42800.0
2012-12-18 14:05:00,59.05,59.09,59.03,59.06,88500.0,38.3838,38.4098,38.3708,38.3903,88500.0
2012-12-18 14:10:00,59.06,59.11,59.06,59.1,28900.0,38.3903,38.4228,38.3903,38.4163,28900.0
2012-12-18 14:15:00,59.1,59.11,59.07,59.1,45000.0,38.4163,38.4228,38.3968,38.4163,45000.0
2012-12-18 14:20:00,59.1,59.1,59.06,59.07,56500.0,38.4163,38.4163,38.3903,38.3968,56500.0
2012-12-18 14:25:00,59.07,59.1,59.06,59.07,74900.0,38.3968,38.4163,38.3903,38.3968,74900.0
2012-12-18 14:30:00,59.07,59.09,59.03,59.08,53900.0,38.3968,38.4098,38.3708,38.4033,53900.0
2012-12-18 14:35:00,59.08,59.1,59.02,59.09,73900.0,38.4033,38.4163,38.3643,38.4098,73900.0
2012-12-18 14:40:00,59.08,59.09,59.03,59.08,45000.0,38.4033,38.4098,38.3708,38.4033,45000.0
2012-12-18 14:45:00,59.07,59.13,59.07,59.13,93400.0,38.3968,38.4358,38.3968,38.4358,93400.0
2012-12-18 14:50:00,59.12,59.13,59.05,59.05,64100.0,38.4293,38.4358,38.3838,38.3838,64100.0
2012-12-18 14:55:00,59.05,59.07,59.02,59.03,65400.0,38.3838,38.3968,38.3643,38.3708,65400.0
2012-12-18 15:00:00,59.04,59.11,59.03,59.11,64200.0,38.3773,38.4228,38.3708,38.4228,64200.0
2012-12-18 15:05:00,59.12,59.15,59.09,59.09,65400.0,38.4293,38.4488,38.4098,38.4098,65400.0
2012-12-18 15:10:00,59.1,59.11,59.05,59.07,101100.0,38.4163,38.4228,38.3838,38.3968,101100.0
2012-12-18 15:15:00,59.07,59.1,59.03,59.09,160300.0,38.3968,38.4163,38.3708,38.4098,160300.0
2012-12-18 15:20:00,59.09,59.14,59.08,59.09,68600.0,38.4098,38.4423,38.4033,38.4098,68600.0
2012-12-18 15:25:00,59.08,59.11,59.07,59.1,76800.0,38.4033,38.4228,38.3968,38.4163,76800.0
2012-12-18 15:30:00,59.09,59.1,59.07,59.08,101500.0,38.4098,38.4163,38.3968,38.4033,101500.0
2012-12-18 15:35:00,59.09,59.14,59.08,59.14,82700.0,38.4098,38.4423,38.4033,38.4423,82700.0
2012-12-18 15:40:00,59.14,59.16,59.1,59.1,136100.0,38.4423,38.4553,38.4163,38.4163,136100.0
2012-12-18 15:45:00,59.1,59.17,59.08,59.17,195500.0,38.4163,38.4618,38.4033,38.4618,195500.0
2012-12-18 15:50:00,59.17,59.29,59.16,59.28,241200.0,38.4618,38.5398,38.4553,38.5333,241200.0
2012-12-18 15:55:00,59.28,59.34,59.25,59.3,645900.0,38.5333,38.5723,38.5138,38.5463,645900.0
2012-12-19 09:30:00,59.34,59.44,59.34,59.42,187300.0,38.5723,38.6373,38.5723,38.6243,187300.0
2012-12-19 09:35:00,59.43,59.44,59.41,59.43,76300.0,38.6308,38.6373,38.6178,38.6308,76300.0
2012-12-19 09:40:00,59.43,59.44,59.39,59.42,83400.0,38.6308,38.6373,38.6048,38.6243,83400.0
2012-12-19 09:45:00,59.42,59.44,59.4,59.41,66400.0,38.6243,38.6373,38.6113,38.6178,66400.0
2012-12-19 09:50:00,59.41,59.44,59.35,59.36,68600.0,38.6178,38.6373,38.5788,38.5853,68600.0
2012-12-19 09:55:00,59.35,59.4,59.34,59.36,119600.0,38.5788,38.6113,38.5723,38.5853,119600.0
2012-12-19 10:00:00,59.35,59.4,59.31,59.36,108900.0,38.5788,38.6113,38.5528,38.5853,108900.0
2012-12-19 10:05:00,59.36,59.44,59.36,59.42,101100.0,38.5853,38.6373,38.5853,38.6243,101100.0
2012-12-19 10:10:00,59.44,59.44,59.42,59.43,44600.0,38.6373,38.6373,38.6243,38.6308,44600.0
2012-12-19 10:15:00,59.44,59.44,59.36,59.36,107500.0,38.6373,38.6373,38.5853,38.5853,107500.0
2012-12-19 10:20:00,59.36,59.39,59.31,59.31,69700.0,38.5853,38.6048,38.5528,38.5528,69700.0
2012-12-19 10:25:00,59.32,59.36,59.3,59.35,53400.0,38.5593,38.5853,38.5463,38.5788,53400.0
2012-12-19 10:30:00,59.35,59.36,59.33,59.35,44800.0,38.5788,38.5853,38.5658,38.5788,44800.0
2012-12-19 10:35:00,59.35,59.43,59.34,59.43,46900.0,38.5788,38.6308,38.5723,38.6308,46900.0
2012-12-19 10:40:00,59.42,59.43,59.38,59.42,59400.0,38.6243,38.6308,38.5983,38.6243,59400.0
2012-12-19 10:45:00,59.41,59.47,59.41,59.47,79900.0,38.6178,38.6568,38.6178,38.6568,79900.0
2012-12-19 10:50:00,59.46,59.48,59.46,59.46,45700.0,38.6503,38.6633,38.6503,38.6503,45700.0
2012-12-19 10:55:00,59.47,59.48,59.42,59.43,56500.0,38.6568,38.6633,38.6243,38.6308,56500.0
2012-12-19 11:00:00,59.43,59.47,59.43,59.46,57000.0,38.6308,38.6568,38.6308,38.6503,57000.0
2012-12-19 11:05:00,59.45,59.48,59.43,59.46,40100.0,38.6438,38.6633,38.6308,38.6503,40100.0
2012-12-19 11:10:00,59.47,59.48,59.41,59.43,41400.0,38.6568,38.6633,38.6178,38.6308,41400.0
2012-12-19 11:15:00,59.44,59.46,59.4,59.43,36900.0,38.6373,38.6503,38.6113,38.6308,36900.0
2012-12-19 11:20:00,59.42,59.44,59.32,59.34,69200.0,38.6243,38.6373,38.5593,38.5723,69200.0
2012-12-19 11:25:00,59.34,59.41,59.32,59.39,60600.0,38.5723,38.6178,38.5593,38.6048,60600.0
2012-12-19 11:30:00,59.39,59.43,59.38,59.4,36200.0,38.6048,38.6308,38.5983,38.6113,36200.0
2012-12-19 11:35:00,59.4,59.44,59.38,59.44,54600.0,38.6113,38.6373,38.5983,38.6373,54600.0
2012-12-19 11:40:00,59.43,59.45,59.37,59.37,48500.0,38.6308,38.6438,38.5918,38.5918,48500.0
2012-12-19 11:45:00,59.37,59.37,59.3,59.32,105300.0,38.5918,38.5918,38.5463,38.5593,105300.0
2012-12-19 11:50:00,59.31,59.36,59.3,59.36,59100.0,38.5528,38.5853,38.5463,38.5853,59100.0
2012-12-19 11:55:00,59.36,59.38,59.33,59.36,33400.0,38.5853,38.5983,38.5658,38.5853,33400.0
2012-12-19 12:00:00,59.36,59.4,59.33,59.33,42200.0,38.5853,38.6113,38.5658,38.5658,42200.0
2012-12-19 12:05:00,59.33,59.34,59.27,59.29,67300.0,38.5658,38.5723,38.5268,38.5398,67300.0
2012-12-19 12:10:00,59.29,59.36,59.29,59.34,54500.0,38.5398,38.5853,38.5398,38.5723,54500.0
2012-12-19 12:15:00,59.35,59.37,59.33,59.34,35500.0,38.5788,38.5918,38.5658,38.5723,35500.0
2012-12-19 12:20:00,59.35,59.38,59.34,59.38,20700.0,38.5788,38.5983,38.5723,38.5983,20700.0
2012-12-19 12:25:00,59.37,59.43,59.36,59.42,40400.0,38.5918,38.6308,38.5853,38.6243,40400.0
2012-12-19 12:30:00,59.42,59.43,59.37,59.41,45800.0,38.6243,38.6308,38.5918,38.6178,45800.0
2012-12-19 12:35:00,59.41,59.44,59.41,59.44,23300.0,38.6178,38.6373,38.6178,38.6373,23300.0
2012-12-19 12:40:00,59.43,59.55,59.43,59.52,118700.0,38.6308,38.7088,38.6308,38.6893,118700.0
2012-12-19 12:45:00,59.53,59.54,59.49,59.54,44500.0,38.6958,38.7023,38.6698,38.7023,44500.0
2012-12-19 12:50:00,59.53,59.56,59.53,59.55,64000.0,38.6958,38.7153,38.6958,38.7088,64000.0
2012-12-19 12:55:00,59.57,59.6,59.55,59.57,77100.0,38.7218,38.7413,38.7088,38.7218,77100.0
2012-12-19 13:00:00,59.58,59.58,59.56,59.57,56900.0,38.7283,38.7283,38.7153,38.7218,56900.0
2012-12-19 13:05:00,59.58,59.59,59.57,59.59,42200.0,38.7283,38.7348,38.7218,38.7348,42200.0
2012-12-19 13:10:00,59.59,59.6,59.57,59.58,54600.0,38.7348,38.7413,38.7218,38.7283,54600.0
2012-12-19 13:15:00,59.58,59.58,59.51,59.56,25200.0,38.7283,38.7283,38.6828,38.7153,25200.0
2012-12-19 13:20:00,59.56,59.59,59.55,59.59,41000.0,38.7153,38.7348,38.7088,38.7348,41000.0
2012-12-19 13:25:00,59.59,59.65,59.59,59.63,64100.0,38.7348,38.7738,38.7348,38.7608,64100.0
2012-12-19 13:30:00,59.62,59.63,59.59,59.62,55300.0,38.7543,38.7608,38.7348,38.7543,55300.0
2012-12-19 13:35:00,59.62,59.63,59.58,59.58,35800.0,38.7543,38.7608,38.7283,38.7283,35800.0
2012-12-19 13:40:00,59.59,59.61,59.57,59.57,45800.0,38.7348,38.7478,38.7218,38.7218,45800.0
2012-12-19 13:45:00,59.56,59.57,59.48,59.52,42500.0,38.7153,38.7218,38.6633,38.6893,42500.0
2012-12-19 13:50:00,59.52,59.55,59.5,59.55,29400.0,38.6893,38.7088,38.6763,38.7088,29400.0
2012-12-19 13:55:00,59.55,59.57,59.52,59.52,40300.0,38.7088,38.7218,38.6893,38.6893,40300.0
2012-12-19 14:00:00,59.53,59.53,59.41,59.47,69700.0,38.6958,38.6958,38.6178,38.6568,69700.0
2012-12-19 14:05:00,59.47,59.48,59.41,59.41,45800.0,38.6568,38.6633,38.6178,38.6178,45800.0
2012-12-19 14:10:00,59.41,59.43,59.36,59.37,45200.0,38.6178,38.6308,38.5853,38.5918,45200.0
2012-12-19 14:15:00,59.37,59.4,59.27,59.35,93300.0,38.5918,38.6113,38.5268,38.5788,93300.0
2012-12-19 14:20:00,59.35,59.42,59.35,59.42,70100.0,38.5788,38.6243,38.5788,38.6243,70100.0
2012-12-19 14:25:00,59.42,59.48,59.41,59.47,66900.0,38.6243,38.6633,38.6178,38.6568,66900.0
2012-12-19 14:30:00,59.47,59.48,59.45,59.48,63500.0,38.6568,38.6633,38.6438,38.6633,63500.0
2012-12-19 14:35:00,59.47,59.48,59.45,59.47,36200.0,38.6568,38.6633,38.6438,38.6568,36200.0
2012-12-19 14:40:00,59.47,59.47,59.39,59.41,63600.0,38.6568,38.6568,38.6048,38.6178,63600.0
2012-12-19 14:45:00,59.4,59.42,59.37,59.38,77600.0,38.6113,38.6243,38.5918,38.5983,77600.0
2012-12-19 14:50:00,59.38,59.38,59.33,59.35,68400.0,38.5983,38.5983,38.5658,38.5788,68400.0
2012-12-19 14:55:00,59.36,59.44,59.36,59.42,46800.0,38.5853,38.6373,38.5853,38.6243,46800.0
2012-12-19 15:00:00,59.43,59.45,59.39,59.42,125900.0,38.6308,38.6438,38.6048,38.6243,125900.0
2012-12-19 15:05:00,59.42,59.43,59.35,59.37,43000.0,38.6243,38.6308,38.5788,38.5918,43000.0
2012-12-19 15:10:00,59.36,59.39,59.31,59.32,81800.0,38.5853,38.6048,38.5528,38.5593,81800.0
2012-12-19 15:15:00,59.33,59.37,59.3,59.35,78600.0,38.5658,38.5918,38.5463,38.5788,78600.0
2012-12-19 15:20:00,59.35,59.44,59.35,59.4,72400.0,38.5788,38.6373,38.5788,38.6113,72400.0
2012-12-19 15:25:00,59.4,59.43,59.39,59.43,50300.0,38.6113,38.6308,38.6048,38.6308,50300.0
2012-12-19 15:30:00,59.43,59.43,59.36,59.36,101300.0,38.6308,38.6308,38.5853,38.5853,101300.0
2012-12-19 15:35:00,59.36,59.52,59.36,59.51,104100.0,38.5853,38.6893,38.5853,38.6828,104100.0
2012-12-19 15:40:00,59.51,59.54,59.49,59.49,78100.0,38.6828,38.7023,38.6698,38.6698,78100.0
2012-12-19 15:45:00,59.5,59.51,59.33,59.33,132700.0,38.6763,38.6828,38.5658,38.5658,132700.0
2012-12-19 15:50:00,59.33,59.34,59.25,59.27,176600.0,38.5658,38.5723,38.5138,38.5268,176600.0
2012-12-19 15:55:00,59.28,59.32,59.2,59.2,460600.0,38.5333,38.5593,38.4813,38.4813,460600.0
2012-12-20 09:30:00,59.3,59.5,59.23,59.33,209800.0,38.5463,38.6763,38.5008,38.5658,209800.0
2012-12-20 09:35:00,59.35,59.46,59.24,59.26,103200.0,38.5788,38.6503,38.5073,38.5203,103200.0
2012-12-20 09:40:00,59.26,59.3,59.15,59.26,120400.0,38.5203,38.5463,38.4488,38.5203,120400.0
2012-12-20 09:45:00,59.27,59.29,59.21,59.23,76600.0,38.5268,38.5398,38.4878,38.5008,76600.0
2012-12-20 09:50:00,59.23,59.26,59.19,59.24,60200.0,38.5008,38.5203,38.4748,38.5073,60200.0
2012-12-20 09:55:00,59.24,59.25,59.03,59.07,95400.0,38.5073,38.5138,38.3708,38.3968,95400.0
2012-12-20 10:00:00,59.07,59.12,58.95,58.96,208700.0,38.3968,38.4293,38.3188,38.3253,208700.0
2012-12-20 10:05:00,58.95,59.13,58.95,59.09,99600.0,38.3188,38.4358,38.3188,38.4098,99600.0
2012-12-20 10:10:00,59.08,59.12,59.04,59.09,72700.0,38.4033,38.4293,38.3773,38.4098,72700.0
2012-12-20 10:15:00,59.09,59.13,59.06,59.07,48000.0,38.4098,38.4358,38.3903,38.3968,48000.0
2012-12-20 10:20:00,59.06,59.07,58.96,58.97,50800.0,38.3903,38.3968,38.3253,38.3318,50800.0
2012-12-20 10:25:00,58.97,59.0,58.94,58.95,73700.0,38.3318,38.3513,38.3123,38.3188,73700.0
2012-12-20 10:30:00,58.95,58.95,58.9,58.92,57400.0,38.3188,38.3188,38.2863,38.2993,57400.0
2012-12-20 10:35:00,58.92,59.07,58.92,59.05,79100.0,38.2993,38.3968,38.2993,38.3838,79100.0
2012-12-20 10:40:00,59.05,59.11,59.04,59.06,43700.0,38.3838,38.4228,38.3773,38.3903,43700.0
2012-12-20 10:45:00,59.07,59.07,58.98,58.98,72200.0,38.3968,38.3968,38.3383,38.3383,72200.0
2012-12-20 10:50:00,58.98,58.99,58.93,58.93,74500.0,38.3383,38.3448,38.3058,38.3058,74500.0
2012-12-20 10:55:00,58.93,58.95,58.93,58.93,39200.0,38.3058,38.3188,38.3058,38.3058,39200.0
2012-12-20 11:00:00,58.93,58.94,58.87,58.91,64400.0,38.3058,38.3123,38.2668,38.2928,64400.0
2012-12-20 11:05:00,58.91,58.95,58.89,58.92,72800.0,38.2928,38.3188,38.2798,38.2993,72800.0
2012-12-20 11:10:00,58.91,58.93,58.84,58.84,54900.0,38.2928,38.3058,38.2473,38.2473,54900.0
2012-12-20 11:15:00,58.84,58.85,58.77,58.8,97300.0,38.2473,38.2538,38.2018,38.2213,97300.0
2012-12-20 11:20:00,58.8,58.81,58.72,58.72,95600.0,38.2213,38.2278,38.1693,38.1693,95600.0
2012-12-20 11:25:00,58.72,58.73,58.64,58.65,88400.0,38.1693,38.1758,38.1173,38.1238,88400.0
2012-12-20 11:30:00,58.65,58.72,58.64,58.68,84700.0,38.1238,38.1693,38.1173,38.1433,84700.0
2012-12-20 11:35:00,58.68,58.74,58.67,58.69,106400.0,38.1433,38.1823,38.1368,38.1498,106400.0
2012-12-20 11:40:00,58.69,58.7,58.66,58.69,65500.0,38.1498,38.1563,38.1303,38.1498,65500.0
2012-12-20 11:45:00,58.68,58.77,58.68,58.74,153700.0,38.1433,38.2018,38.1433,38.1823,153700.0
2012-12-20 11:50:00,58.74,58.76,58.71,58.76,51900.0,38.1823,38.1953,38.1628,38.1953,51900.0
2012-12-20 11:55:00,58.75,58.76,58.72,58.73,40100.0,38.1888,38.1953,38.1693,38.1758,40100.0
2012-12-20 12:00:00,58.74,58.75,58.7,58.72,60100.0,38.1823,38.1888,38.1563,38.1693,60100.0
2012-12-20 12:05:00,58.72,58.75,58.71,58.74,36500.0,38.1693,38.1888,38.1628,38.1823,36500.0
2012-12-20 12:10:00,58.75,58.75,58.66,58.67,66200.0,38.1888,38.1888,38.1303,38.1368,66200.0
2012-12-20 12:15:00,58.67,58.67,58.61,58.62,42900.0,38.1368,38.1368,38.0978,38.1043,42900.0
2012-12-20 12:20:00,58.62,58.66,58.62,58.66,47100.0,38.1043,38.1303,38.1043,38.1303,47100.0
2012-12-20 12:25:00,58.67,58.74,58.66,58.73,78100.0,38.1368,38.1823,38.1303,38.1758,78100.0
2012-12-20 12:30:00,58.72,58.75,58.72,58.75,60400.0,38.1693,38.1888,38.1693,38.1888,60400.0
2012-12-20 12:35:00,58.75,58.76,58.72,58.72,71500.0,38.1888,38.1953,38.1693,38.1693,71500.0
2012-12-20 12:40:00,58.73,58.74,58.65,58.67,65000.0,38.1758,38.1823,38.1238,38.1368,65000.0
2012-12-20 12:45:00,58.67,58.69,58.66,58.69,57200.0,38.1368,38.1498,38.1303,38.1498,57200.0
2012-12-20 12:50:00,58.69,58.76,58.68,58.71,38700.0,38.1498,38.1953,38.1433,38.1628,38700.0
2012-12-20 12:55:00,58.71,58.81,58.71,58.8,51700.0,38.1628,38.2278,38.1628,38.2213,51700.0
2012-12-20 13:00:00,58.8,58.8,58.73,58.76,40500.0,38.2213,38.2213,38.1758,38.1953,40500.0
2012-12-20 13:05:00,58.76,58.8,58.72,58.73,173200.0,38.1953,38.2213,38.1693,38.1758,173200.0
2012-12-20 13:10:00,58.73,58.74,58.65,58.66,201500.0,38.1758,38.1823,38.1238,38.1303,201500.0
2012-12-20 13:15:00,58.67,58.67,58.55,58.57,124200.0,38.1368,38.1368,38.0588,38.0718,124200.0
2012-12-20 13:20:00,58.57,58.64,58.53,58.54,95500.0,38.0718,38.1173,38.0458,38.0523,95500.0
2012-12-20 13:25:00,58.53,58.63,58.53,58.61,165200.0,38.0458,38.1108,38.0458,38.0978,165200.0
2012-12-20 13:30:00,58.62,58.62,58.6,58.62,48900.0,38.1043,38.1043,38.0913,38.1043,48900.0
2012-12-20 13:35:00,58.62,58.76,58.61,58.74,65500.0,38.1043,38.1953,38.0978,38.1823,65500.0
2012-12-20 13:40:00,58.75,58.78,58.71,58.77,42400.0,38.1888,38.2083,38.1628,38.2018,42400.0
2012-12-20 13:45:00,58.78,58.9,58.78,58.89,77500.0,38.2083,38.2863,38.2083,38.2798,77500.0
2012-12-20 13:50:00,58.89,58.92,58.87,58.87,50000.0,38.2798,38.2993,38.2668,38.2668,50000.0
2012-12-20 13:55:00,58.87,58.91,58.87,58.9,42100.0,38.2668,38.2928,38.2668,38.2863,42100.0
2012-12-20 14:00:00,58.91,58.91,58.87,58.88,45900.0,38.2928,38.2928,38.2668,38.2733,45900.0
2012-12-20 14:05:00,58.89,58.89,58.83,58.84,44700.0,38.2798,38.2798,38.2408,38.2473,44700.0
2012-12-20 14:10:00,58.85,58.86,58.84,58.85,44400.0,38.2538,38.2603,38.2473,38.2538,44400.0
2012-12-20 14:15:00,58.86,58.93,58.85,58.89,74700.0,38.2603,38.3058,38.2538,38.2798,74700.0
2012-12-20 14:20:00,58.89,58.9,58.85,58.9,39200.0,38.2798,38.2863,38.2538,38.2863,39200.0
2012-12-20 14:25:00,58.89,58.94,58.89,58.93,31800.0,38.2798,38.3123,38.2798,38.3058,31800.0
2012-12-20 14:30:00,58.93,58.96,58.92,58.95,59500.0,38.3058,38.3253,38.2993,38.3188,59500.0
2012-12-20 14:35:00,58.95,59.06,58.95,59.05,96500.0,38.3188,38.3903,38.3188,38.3838,96500.0
2012-12-20 14:40:00,59.05,59.09,59.05,59.09,50600.0,38.3838,38.4098,38.3838,38.4098,50600.0
2012-12-20 14:45:00,59.08,59.13,59.07,59.09,66700.0,38.4033,38.4358,38.3968,38.4098,66700.0
2012-12-20 14:50:00,59.1,59.16,59.08,59.15,58400.0,38.4163,38.4553,38.4033,38.4488,58400.0
2012-12-20 14:55:00,59.15,59.19,59.13,59.16,65100.0,38.4488,38.4748,38.4358,38.4553,65100.0
2012-12-20 15:00:00,59.16,59.16,59.12,59.14,92000.0,38.4553,38.4553,38.4293,38.4423,92000.0
2012-12-20 15:05:00,59.14,59.16,59.14,59.14,53200.0,38.4423,38.4553,38.4423,38.4423,53200.0
2012-12-20 15:10:00,59.15,59.19,59.13,59.19,82700.0,38.4488,38.4748,38.4358,38.4748,82700.0
2012-12-20 15:15:00,59.19,59.19,59.09,59.1,74700.0,38.4748,38.4748,38.4098,38.4163,74700.0
2012-12-20 15:20:00,59.09,59.13,59.06,59.07,89100.0,38.4098,38.4358,38.3903,38.3968,89100.0
2012-12-20 15:25:00,59.07,59.14,59.07,59.14,84200.0,38.3968,38.4423,38.3968,38.4423,84200.0
2012-12-20 15:30:00,59.14,59.19,59.12,59.13,79000.0,38.4423,38.4748,38.4293,38.4358,79000.0
2012-12-20 15:35:00,59.12,59.21,59.12,59.18,93500.0,38.4293,38.4878,38.4293,38.4683,93500.0
2012-12-20 15:40:00,59.18,59.23,59.13,59.13,114300.0,38.4683,38.5008,38.4358,38.4358,114300.0
2012-12-20 15:45:00,59.13,59.21,59.12,59.2,128600.0,38.4358,38.4878,38.4293,38.4813,128600.0
2012-12-20 15:50:00,59.19,59.2,59.17,59.17,102800.0,38.4748,38.4813,38.4618,38.4618,102800.0
2012-12-20 15:55:00,59.18,59.29,59.18,59.27,431200.0,38.4683,38.5398,38.4683,38.5268,431200.0
2012-12-21 09:30:00,58.54,58.95,58.21,58.79,2256100.0,38.0523,38.3188,37.8378,38.2148,2256100.0
2012-12-21 09:35:00,58.75,58.78,58.65,58.7,131600.0,38.1888,38.2083,38.1238,38.1563,131600.0
2012-12-21 09:40:00,58.7,58.81,58.61,58.68,69800.0,38.1563,38.2278,38.0978,38.1433,69800.0
2012-12-21 09:45:00,58.68,58.68,58.57,58.6,95200.0,38.1433,38.1433,38.0718,38.0913,95200.0
2012-12-21 09:50:00,58.6,58.68,58.59,58.6,71500.0,38.0913,38.1433,38.0848,38.0913,71500.0
2012-12-21 09:55:00,58.59,58.63,58.54,58.6,90400.0,38.0848,38.1108,38.0523,38.0913,90400.0
2012-12-21 10:00:00,58.61,58.7,58.58,58.58,118500.0,38.0978,38.1563,38.0783,38.0783,118500.0
2012-12-21 10:05:00,58.57,58.63,58.5,58.6,77400.0,38.0718,38.1108,38.0263,38.0913,77400.0
2012-12-21 10:10:00,58.6,58.74,58.52,58.74,79500.0,38.0913,38.1823,38.0393,38.1823,79500.0
2012-12-21 10:15:00,58.74,58.87,58.68,58.87,93900.0,38.1823,38.2668,38.1433,38.2668,93900.0
2012-12-21 10:20:00,58.87,58.87,58.76,58.76,62700.0,38.2668,38.2668,38.1953,38.1953,62700.0
2012-12-21 10:25:00,58.77,58.77,58.69,58.72,65800.0,38.2018,38.2018,38.1498,38.1693,65800.0
2012-12-21 10:30:00,58.72,58.79,58.66,58.68,58800.0,38.1693,38.2148,38.1303,38.1433,58800.0
2012-12-21 10:35:00,58.68,58.71,58.62,58.65,50800.0,38.1433,38.1628,38.1043,38.1238,50800.0
2012-12-21 10:40:00,58.66,58.68,58.6,58.64,45400.0,38.1303,38.1433,38.0913,38.1173,45400.0
2012-12-21 10:45:00,58.63,58.72,58.61,58.68,44300.0,38.1108,38.1693,38.0978,38.1433,44300.0
2012-12-21 10:50:00,58.68,58.69,58.59,58.64,52500.0,38.1433,38.1498,38.0848,38.1173,52500.0
2012-12-21 10:55:00,58.65,58.66,58.61,58.62,46700.0,38.1238,38.1303,38.0978,38.1043,46700.0
2012-12-21 11:00:00,58.62,58.65,58.59,58.61,33100.0,38.1043,38.1238,38.0848,38.0978,33100.0
2012-12-21 11:05:00,58.61,58.63,58.49,58.52,97500.0,38.0978,38.1108,38.0198,38.0393,97500.0
2012-12-21 11:10:00,58.52,58.64,58.52,58.63,46600.0,38.0393,38.1173,38.0393,38.1108,46600.0
2012-12-21 11:15:00,58.63,58.65,58.53,58.53,46900.0,38.1108,38.1238,38.0458,38.0458,46900.0
2012-12-21 11:20:00,58.55,58.65,58.52,58.57,57300.0,38.0588,38.1238,38.0393,38.0718,57300.0
2012-12-21 11:25:00,58.58,58.7,58.57,58.68,46100.0,38.0783,38.1563,38.0718,38.1433,46100.0
2012-12-21 11:30:00,58.66,58.67,58.53,58.55,55200.0,38.1303,38.1368,38.0458,38.0588,55200.0
2012-12-21 11:35:00,58.55,58.57,58.42,58.5,55100.0,38.0588,38.0718,37.9743,38.0263,55100.0
2012-12-21 11:40:00,58.51,58.54,58.45,58.46,40300.0,38.0328,38.0523,37.9938,38.0003,40300.0
2012-12-21 11:45:00,58.45,58.51,58.43,58.48,48600.0,37.9938,38.0328,37.9808,38.0133,48600.0
2012-12-21 11:50:00,58.49,58.53,58.46,58.46,41400.0,38.0198,38.0458,38.0003,38.0003,41400.0
2012-12-21 11:55:00,58.46,58.51,58.46,58.47,46200.0,38.0003,38.0328,38.0003,38.0068,46200.0
2012-12-21 12:00:00,58.47,58.53,58.46,58.46,49700.0,38.0068,38.0458,38.0003,38.0003,49700.0
2012-12-21 12:05:00,58.47,58.55,58.46,58.55,40400.0,38.0068,38.0588,38.0003,38.0588,40400.0
2012-12-21 12:10:00,58.55,58.63,58.54,58.57,54700.0,38.0588,38.1108,38.0523,38.0718,54700.0
2012-12-21 12:15:00,58.57,58.59,58.53,58.58,54200.0,38.0718,38.0848,38.0458,38.0783,54200.0
2012-12-21 12:20:00,58.58,58.6,58.52,58.52,32200.0,38.0783,38.0913,38.0393,38.0393,32200.0
2012-12-21 12:25:00,58.52,58.53,58.49,58.51,35200.0,38.0393,38.0458,38.0198,38.0328,35200.0
2012-12-21 12:30:00,58.51,58.53,58.5,58.5,45300.0,38.0328,38.0458,38.0263,38.0263,45300.0
2012-12-21 12:35:00,58.51,58.58,58.42,58.43,57500.0,38.0328,38.0783,37.9743,37.9808,57500.0
2012-12-21 12:40:00,58.44,58.48,58.44,58.47,40400.0,37.9873,38.0133,37.9873,38.0068,40400.0
2012-12-21 12:45:00,58.46,58.54,58.46,58.48,47300.0,38.0003,38.0523,38.0003,38.0133,47300.0
2012-12-21 12:50:00,58.48,58.52,58.46,58.47,42700.0,38.0133,38.0393,38.0003,38.0068,42700.0
2012-12-21 12:55:00,58.47,58.59,58.44,58.58,48700.0,38.0068,38.0848,37.9873,38.0783,48700.0
2012-12-21 13:00:00,58.58,58.71,58.58,58.7,56900.0,38.0783,38.1628,38.0783,38.1563,56900.0
2012-12-21 13:05:00,58.69,58.74,58.69,58.73,70100.0,38.1498,38.1823,38.1498,38.1758,70100.0
2012-12-21 13:10:00,58.72,58.75,58.68,58.68,99300.0,38.1693,38.1888,38.1433,38.1433,99300.0
2012-12-21 13:15:00,58.68,58.72,58.67,58.69,76700.0,38.1433,38.1693,38.1368,38.1498,76700.0
2012-12-21 13:20:00,58.7,58.75,58.7,58.72,52000.0,38.1563,38.1888,38.1563,38.1693,52000.0
2012-12-21 13:25:00,58.72,58.76,58.68,58.75,79200.0,38.1693,38.1953,38.1433,38.1888,79200.0
2012-12-21 13:30:00,58.75,58.76,58.73,58.75,61500.0,38.1888,38.1953,38.1758,38.1888,61500.0
2012-12-21 13:35:00,58.75,58.83,58.74,58.81,69600.0,38.1888,38.2408,38.1823,38.2278,69600.0
2012-12-21 13:40:00,58.81,58.9,58.81,58.88,63400.0,38.2278,38.2863,38.2278,38.2733,63400.0
2012-12-21 13:45:00,58.88,58.89,58.86,58.88,60900.0,38.2733,38.2798,38.2603,38.2733,60900.0
2012-12-21 13:50:00,58.88,58.91,58.88,58.91,64300.0,38.2733,38.2928,38.2733,38.2928,64300.0
2012-12-21 13:55:00,58.91,58.94,58.88,58.93,76100.0,38.2928,38.3123,38.2733,38.3058,76100.0
2012-12-21 14:00:00,58.94,59.03,58.93,59.01,90200.0,38.3123,38.3708,38.3058,38.3578,90200.0
2012-12-21 14:05:00,59.01,59.02,58.92,58.94,70300.0,38.3578,38.3643,38.2993,38.3123,70300.0
2012-12-21 14:10:00,58.95,58.99,58.94,58.98,64500.0,38.3188,38.3448,38.3123,38.3383,64500.0
2012-12-21 14:15:00,58.98,59.0,58.95,58.95,69700.0,38.3383,38.3513,38.3188,38.3188,69700.0
2012-12-21 14:20:00,58.95,58.96,58.86,58.87,73100.0,38.3188,38.3253,38.2603,38.2668,73100.0
2012-12-21 14:25:00,58.88,58.95,58.87,58.91,40700.0,38.2733,38.3188,38.2668,38.2928,40700.0
2012-12-21 14:30:00,58.9,58.94,58.86,58.93,49500.0,38.2863,38.3123,38.2603,38.3058,49500.0
2012-12-21 14:35:00,58.93,58.97,58.93,58.97,37300.0,38.3058,38.3318,38.3058,38.3318,37300.0
2012-12-21 14:40:00,58.97,58.97,58.85,58.86,90100.0,38.3318,38.3318,38.2538,38.2603,90100.0
2012-12-21 14:45:00,58.86,58.9,58.84,58.9,54300.0,38.2603,38.2863,38.2473,38.2863,54300.0
2012-12-21 14:50:00,58.9,58.94,58.88,58.89,61000.0,38.2863,38.3123,38.2733,38.2798,61000.0
2012-12-21 14:55:00,58.9,58.92,58.89,58.91,51200.0,38.2863,38.2993,38.2798,38.2928,51200.0
2012-12-21 15:00:00,58.91,58.96,58.9,58.94,80500.0,38.2928,38.3253,38.2863,38.3123,80500.0
2012-12-21 15:05:00,58.94,58.95,58.83,58.84,75500.0,38.3123,38.3188,38.2408,38.2473,75500.0
2012-12-21 15:10:00,58.85,58.87,58.79,58.85,73800.0,38.2538,38.2668,38.2148,38.2538,73800.0
2012-12-21 15:15:00,58.84,58.92,58.83,58.91,60500.0,38.2473,38.2993,38.2408,38.2928,60500.0
2012-12-21 15:20:00,58.92,58.92,58.85,58.86,71300.0,38.2993,38.2993,38.2538,38.2603,71300.0
2012-12-21 15:25:00,58.86,58.91,58.85,58.9,105400.0,38.2603,38.2928,38.2538,38.2863,105400.0
2012-12-21 15:30:00,58.9,58.99,58.9,58.94,94600.0,38.2863,38.3448,38.2863,38.3123,94600.0
2012-12-21 15:35:00,58.95,58.99,58.94,58.97,108600.0,38.3188,38.3448,38.3123,38.3318,108600.0
2012-12-21 15:40:00,58.98,58.99,58.87,58.89,146200.0,38.3383,38.3448,38.2668,38.2798,146200.0
2012-12-21 15:45:00,58.89,58.9,58.76,58.78,238000.0,38.2798,38.2863,38.1953,38.2083,238000.0
2012-12-21 15:50:00,58.78,58.8,58.75,58.77,195500.0,38.2083,38.2213,38.1888,38.2018,195500.0
2012-12-21 15:55:00,58.77,58.79,58.58,58.7,781700.0,38.2018,38.2148,38.0783,38.1563,781700.0
2012-12-24 09:30:00,58.56,58.67,58.52,58.6,113700.0,38.0653,38.1368,38.0393,38.0913,113700.0
2012-12-24 09:35:00,58.6,58.64,58.59,58.64,49200.0,38.0913,38.1173,38.0848,38.1173,49200.0
2012-12-24 09:40:00,58.65,58.69,58.62,58.67,42500.0,38.1238,38.1498,38.1043,38.1368,42500.0
2012-12-24 09:45:00,58.67,58.68,58.55,58.63,70600.0,38.1368,38.1433,38.0588,38.1108,70600.0
2012-12-24 09:50:00,58.63,58.66,58.58,58.58,36300.0,38.1108,38.1303,38.0783,38.0783,36300.0
2012-12-24 09:55:00,58.56,58.59,58.54,58.56,22800.0,38.0653,38.0848,38.0523,38.0653,22800.0
2012-12-24 10:00:00,58.55,58.56,58.5,58.53,31400.0,38.0588,38.0653,38.0263,38.0458,31400.0
2012-12-24 10:05:00,58.53,58.6,58.53,58.55,30400.0,38.0458,38.0913,38.0458,38.0588,30400.0
2012-12-24 10:10:00,58.55,58.62,58.53,58.56,27000.0,38.0588,38.1043,38.0458,38.0653,27000.0
2012-12-24 10:15:00,58.57,58.58,58.54,58.56,36700.0,38.0718,38.0783,38.0523,38.0653,36700.0
2012-12-24 10:20:00,58.57,58.63,58.57,58.57,30800.0,38.0718,38.1108,38.0718,38.0718,30800.0
2012-12-24 10:25:00,58.58,58.61,58.53,58.55,27200.0,38.0783,38.0978,38.0458,38.0588,27200.0
2012-12-24 10:30:00,58.55,58.64,58.55,58.6,36900.0,38.0588,38.1173,38.0588,38.0913,36900.0
2012-12-24 10:35:00,58.6,58.6,58.53,58.57,30100.0,38.0913,38.0913,38.0458,38.0718,30100.0
2012-12-24 10:40:00,58.57,58.58,58.53,58.56,25400.0,38.0718,38.0783,38.0458,38.0653,25400.0
2012-12-24 10:45:00,58.56,58.56,58.46,58.47,34800.0,38.0653,38.0653,38.0003,38.0068,34800.0
2012-12-24 10:50:00,58.47,58.55,58.45,58.48,43700.0,38.0068,38.0588,37.9938,38.0133,43700.0
2012-12-24 10:55:00,58.48,58.5,58.45,58.46,21800.0,38.0133,38.0263,37.9938,38.0003,21800.0
2012-12-24 11:00:00,58.45,58.54,58.44,58.52,55900.0,37.9938,38.0523,37.9873,38.0393,55900.0
2012-12-24 11:05:00,58.51,58.56,58.5,58.52,35300.0,38.0328,38.0653,38.0263,38.0393,35300.0
2012-12-24 11:10:00,58.51,58.57,58.51,58.55,34100.0,38.0328,38.0718,38.0328,38.0588,34100.0
2012-12-24 11:15:00,58.54,58.55,58.5,58.55,38000.0,38.0523,38.0588,38.0263,38.0588,38000.0
2012-12-24 11:20:00,58.54,58.55,58.46,58.47,27800.0,38.0523,38.0588,38.0003,38.0068,27800.0
2012-12-24 11:25:00,58.48,58.48,58.43,58.45,55500.0,38.0133,38.0133,37.9808,37.9938,55500.0
2012-12-24 11:30:00,58.45,58.52,58.44,58.5,35100.0,37.9938,38.0393,37.9873,38.0263,35100.0
2012-12-24 11:35:00,58.5,58.56,58.47,58.55,49700.0,38.0263,38.0653,38.0068,38.0588,49700.0
2012-12-24 11:40:00,58.55,58.56,58.49,58.49,35300.0,38.0588,38.0653,38.0198,38.0198,35300.0
2012-12-24 11:45:00,58.5,58.51,58.44,58.48,23300.0,38.0263,38.0328,37.9873,38.0133,23300.0
2012-12-24 11:50:00,58.47,58.48,58.41,58.42,30900.0,38.0068,38.0133,37.9678,37.9743,30900.0
2012-12-24 11:55:00,58.42,58.43,58.38,58.39,44800.0,37.9743,37.9808,37.9483,37.9548,44800.0
2012-12-24 12:00:00,58.4,58.42,58.35,58.35,56800.0,37.9613,37.9743,37.9288,37.9288,56800.0
2012-12-24 12:05:00,58.35,58.38,58.33,58.35,40700.0,37.9288,37.9483,37.9158,37.9288,40700.0
2012-12-24 12:10:00,58.35,58.42,58.33,58.42,53600.0,37.9288,37.9743,37.9158,37.9743,53600.0
2012-12-24 12:15:00,58.42,58.44,58.4,58.42,26300.0,37.9743,37.9873,37.9613,37.9743,26300.0
2012-12-24 12:20:00,58.42,58.43,58.4,58.4,38000.0,37.9743,37.9808,37.9613,37.9613,38000.0
2012-12-24 12:25:00,58.4,58.41,58.37,58.38,42100.0,37.9613,37.9678,37.9418,37.9483,42100.0
2012-12-24 12:30:00,58.37,58.4,58.37,58.39,54100.0,37.9418,37.9613,37.9418,37.9548,54100.0
2012-12-24 12:35:00,58.39,58.42,58.39,58.42,37800.0,37.9548,37.9743,37.9548,37.9743,37800.0
2012-12-24 12:40:00,58.42,58.42,58.37,58.39,38400.0,37.9743,37.9743,37.9418,37.9548,38400.0
2012-12-24 12:45:00,58.4,58.4,58.37,58.38,54500.0,37.9613,37.9613,37.9418,37.9483,54500.0
2012-12-24 12:50:00,58.38,58.44,58.38,58.44,47700.0,37.9483,37.9873,37.9483,37.9873,47700.0
2012-12-24 12:55:00,58.43,58.53,58.43,58.46,171300.0,37.9808,38.0458,37.9808,38.0003,171300.0
2012-12-26 09:30:00,58.62,58.67,58.5,58.5,108800.0,38.1043,38.1368,38.0263,38.0263,108800.0
2012-12-26 09:35:00,58.52,58.56,58.44,58.5,35600.0,38.0393,38.0653,37.9873,38.0263,35600.0
2012-12-26 09:40:00,58.5,58.51,58.44,58.45,74200.0,38.0263,38.0328,37.9873,37.9938,74200.0
2012-12-26 09:45:00,58.45,58.54,58.45,58.53,36900.0,37.9938,38.0523,37.9938,38.0458,36900.0
2012-12-26 09:50:00,58.53,58.55,58.5,58.55,28800.0,38.0458,38.0588,38.0263,38.0588,28800.0
2012-12-26 09:55:00,58.54,58.56,58.48,58.54,48900.0,38.0523,38.0653,38.0133,38.0523,48900.0
2012-12-26 10:00:00,58.54,58.6,58.45,58.45,44600.0,38.0523,38.0913,37.9938,37.9938,44600.0
2012-12-26 10:05:00,58.46,58.52,58.46,58.52,31300.0,38.0003,38.0393,38.0003,38.0393,31300.0
2012-12-26 10:10:00,58.51,58.54,58.47,58.48,17800.0,38.0328,38.0523,38.0068,38.0133,17800.0
2012-12-26 10:15:00,58.47,58.48,58.38,58.42,49300.0,38.0068,38.0133,37.9483,37.9743,49300.0
2012-12-26 10:20:00,58.43,58.43,58.34,58.35,31400.0,37.9808,37.9808,37.9223,37.9288,31400.0
2012-12-26 10:25:00,58.34,58.36,58.3,58.35,31000.0,37.9223,37.9353,37.8963,37.9288,31000.0
2012-12-26 10:30:00,58.35,58.35,58.29,58.31,19500.0,37.9288,37.9288,37.8898,37.9028,19500.0
2012-12-26 10:35:00,58.32,58.32,58.26,58.29,24700.0,37.9093,37.9093,37.8703,37.8898,24700.0
2012-12-26 10:40:00,58.29,58.36,58.29,58.36,20700.0,37.8898,37.9353,37.8898,37.9353,20700.0
2012-12-26 10:45:00,58.36,58.39,58.35,58.37,20300.0,37.9353,37.9548,37.9288,37.9418,20300.0
2012-12-26 10:50:00,58.38,58.41,58.34,58.35,19700.0,37.9483,37.9678,37.9223,37.9288,19700.0
2012-12-26 10:55:00,58.35,58.37,58.29,58.29,21500.0,37.9288,37.9418,37.8898,37.8898,21500.0
2012-12-26 11:00:00,58.27,58.3,58.19,58.22,62500.0,37.8768,37.8963,37.8248,37.8443,62500.0
2012-12-26 11:05:00,58.21,58.21,58.11,58.11,36800.0,37.8378,37.8378,37.7728,37.7728,36800.0
2012-12-26 11:10:00,58.11,58.21,58.08,58.19,39300.0,37.7728,37.8378,37.7533,37.8248,39300.0
2012-12-26 11:15:00,58.19,58.22,58.12,58.13,61400.0,37.8248,37.8443,37.7793,37.7858,61400.0
2012-12-26 11:20:00,58.13,58.14,58.09,58.14,42900.0,37.7858,37.7923,37.7598,37.7923,42900.0
2012-12-26 11:25:00,58.13,58.15,58.08,58.09,40800.0,37.7858,37.7988,37.7533,37.7598,40800.0
2012-12-26 11:30:00,58.09,58.09,58.02,58.03,78100.0,37.7598,37.7598,37.7143,37.7208,78100.0
2012-12-26 11:35:00,58.03,58.04,57.94,57.97,72500.0,37.7208,37.7273,37.6623,37.6818,72500.0
2012-12-26 11:40:00,57.96,58.03,57.94,58.02,16800.0,37.6753,37.7208,37.6623,37.7143,16800.0
2012-12-26 11:45:00,58.03,58.04,58.01,58.01,34500.0,37.7208,37.7273,37.7078,37.7078,34500.0
2012-12-26 11:50:00,58.01,58.04,57.98,58.01,36900.0,37.7078,37.7273,37.6883,37.7078,36900.0
2012-12-26 11:55:00,58.02,58.04,58.0,58.0,50400.0,37.7143,37.7273,37.7013,37.7013,50400.0
2012-12-26 12:00:00,58.0,58.04,57.99,58.01,28500.0,37.7013,37.7273,37.6948,37.7078,28500.0
2012-12-26 12:05:00,58.01,58.01,57.97,58.0,28500.0,37.7078,37.7078,37.6818,37.7013,28500.0
2012-12-26 12:10:00,57.99,58.04,57.99,58.01,23400.0,37.6948,37.7273,37.6948,37.7078,23400.0
2012-12-26 12:15:00,58.01,58.02,57.93,57.97,21300.0,37.7078,37.7143,37.6558,37.6818,21300.0
2012-12-26 12:20:00,57.96,57.99,57.94,57.96,29600.0,37.6753,37.6948,37.6623,37.6753,29600.0
2012-12-26 12:25:00,57.96,57.98,57.92,57.95,22400.0,37.6753,37.6883,37.6493,37.6688,22400.0
2012-12-26 12:30:00,57.95,57.96,57.93,57.94,22600.0,37.6688,37.6753,37.6558,37.6623,22600.0
2012-12-26 12:35:00,57.93,57.96,57.9,57.95,31600.0,37.6558,37.6753,37.6363,37.6688,31600.0
2012-12-26 12:40:00,57.94,57.97,57.92,57.95,23600.0,37.6623,37.6818,37.6493,37.6688,23600.0
2012-12-26 12:45:00,57.95,57.98,57.92,57.97,23300.0,37.6688,37.6883,37.6493,37.6818,23300.0
2012-12-26 12:50:00,57.97,57.99,57.95,57.95,24200.0,37.6818,37.6948,37.6688,37.6688,24200.0
2012-12-26 12:55:00,57.96,58.02,57.95,57.98,30800.0,37.6753,37.7143,37.6688,37.6883,30800.0
2012-12-26 13:00:00,57.98,57.98,57.94,57.96,21200.0,37.6883,37.6883,37.6623,37.6753,21200.0
2012-12-26 13:05:00,57.95,57.97,57.91,57.92,32500.0,37.6688,37.6818,37.6428,37.6493,32500.0
2012-12-26 13:10:00,57.92,57.95,57.91,57.93,13600.0,37.6493,37.6688,37.6428,37.6558,13600.0
2012-12-26 13:15:00,57.93,57.96,57.91,57.93,24100.0,37.6558,37.6753,37.6428,37.6558,24100.0
2012-12-26 13:20:00,57.94,57.94,57.91,57.92,17300.0,37.6623,37.6623,37.6428,37.6493,17300.0
2012-12-26 13:25:00,57.91,58.0,57.91,57.99,26500.0,37.6428,37.7013,37.6428,37.6948,26500.0
2012-12-26 13:30:00,58.0,58.0,57.94,57.94,23200.0,37.7013,37.7013,37.6623,37.6623,23200.0
2012-12-26 13:35:00,57.94,57.97,57.93,57.94,23500.0,37.6623,37.6818,37.6558,37.6623,23500.0
2012-12-26 13:40:00,57.93,57.94,57.91,57.92,19200.0,37.6558,37.6623,37.6428,37.6493,19200.0
2012-12-26 13:45:00,57.92,57.94,57.9,57.91,42400.0,37.6493,37.6623,37.6363,37.6428,42400.0
2012-12-26 13:50:00,57.9,57.91,57.88,57.88,40900.0,37.6363,37.6428,37.6233,37.6233,40900.0
2012-12-26 13:55:00,57.89,57.93,57.88,57.92,20800.0,37.6298,37.6558,37.6233,37.6493,20800.0
2012-12-26 14:00:00,57.93,58.02,57.92,58.01,28500.0,37.6558,37.7143,37.6493,37.7078,28500.0
2012-12-26 14:05:00,58.02,58.04,58.0,58.0,21500.0,37.7143,37.7273,37.7013,37.7013,21500.0
2012-12-26 14:10:00,58.0,58.02,57.98,58.02,23600.0,37.7013,37.7143,37.6883,37.7143,23600.0
2012-12-26 14:15:00,58.03,58.04,57.99,57.99,27800.0,37.7208,37.7273,37.6948,37.6948,27800.0
2012-12-26 14:20:00,57.99,58.0,57.97,58.0,34100.0,37.6948,37.7013,37.6818,37.7013,34100.0
2012-12-26 14:25:00,57.99,58.0,57.94,57.96,96900.0,37.6948,37.7013,37.6623,37.6753,96900.0
2012-12-26 14:30:00,57.97,58.03,57.96,58.0,51500.0,37.6818,37.7208,37.6753,37.7013,51500.0
2012-12-26 14:35:00,58.01,58.04,58.0,58.03,29500.0,37.7078,37.7273,37.7013,37.7208,29500.0
2012-12-26 14:40:00,58.03,58.03,57.99,58.02,43600.0,37.7208,37.7208,37.6948,37.7143,43600.0
2012-12-26 14:45:00,58.02,58.04,58.0,58.03,37600.0,37.7143,37.7273,37.7013,37.7208,37600.0
2012-12-26 14:50:00,58.03,58.1,58.01,58.06,91600.0,37.7208,37.7663,37.7078,37.7403,91600.0
2012-12-26 14:55:00,58.07,58.17,58.07,58.17,46600.0,37.7468,37.8118,37.7468,37.8118,46600.0
2012-12-26 15:00:00,58.17,58.17,58.08,58.09,54500.0,37.8118,37.8118,37.7533,37.7598,54500.0
2012-12-26 15:05:00,58.08,58.11,58.05,58.08,45800.0,37.7533,37.7728,37.7338,37.7533,45800.0
2012-12-26 15:10:00,58.06,58.09,58.05,58.05,49200.0,37.7403,37.7598,37.7338,37.7338,49200.0
2012-12-26 15:15:00,58.05,58.08,58.03,58.04,36500.0,37.7338,37.7533,37.7208,37.7273,36500.0
2012-12-26 15:20:00,58.04,58.04,58.0,58.0,46800.0,37.7273,37.7273,37.7013,37.7013,46800.0
2012-12-26 15:25:00,58.01,58.13,58.01,58.11,75500.0,37.7078,37.7858,37.7078,37.7728,75500.0
2012-12-26 15:30:00,58.11,58.11,58.07,58.1,31100.0,37.7728,37.7728,37.7468,37.7663,31100.0
2012-12-26 15:35:00,58.1,58.1,58.07,58.08,40300.0,37.7663,37.7663,37.7468,37.7533,40300.0
2012-12-26 15:40:00,58.07,58.07,58.02,58.04,48100.0,37.7468,37.7468,37.7143,37.7273,48100.0
2012-12-26 15:45:00,58.04,58.12,58.02,58.12,118200.0,37.7273,37.7793,37.7143,37.7793,118200.0
2012-12-26 15:50:00,58.12,58.13,58.05,58.13,94500.0,37.7793,37.7858,37.7338,37.7858,94500.0
2012-12-26 15:55:00,58.13,58.15,57.9,57.95,551900.0,37.7858,37.7988,37.6363,37.6688,551900.0
2012-12-27 09:30:00,58.0,58.15,57.95,58.12,108500.0,37.7013,37.7988,37.6688,37.7793,108500.0
2012-12-27 09:35:00,58.12,58.15,58.05,58.11,48600.0,37.7793,37.7988,37.7338,37.7728,48600.0
2012-12-27 09:40:00,58.1,58.19,58.07,58.16,48900.0,37.7663,37.8248,37.7468,37.8053,48900.0
2012-12-27 09:45:00,58.15,58.15,57.99,58.05,48500.0,37.7988,37.7988,37.6948,37.7338,48500.0
2012-12-27 09:50:00,58.05,58.06,57.95,57.95,33700.0,37.7338,37.7403,37.6688,37.6688,33700.0
2012-12-27 09:55:00,57.95,57.97,57.92,57.94,32700.0,37.6688,37.6818,37.6493,37.6623,32700.0
2012-12-27 10:00:00,57.93,57.96,57.89,57.89,63800.0,37.6558,37.6753,37.6298,37.6298,63800.0
2012-12-27 10:05:00,57.9,57.91,57.83,57.87,69800.0,37.6363,37.6428,37.5908,37.6168,69800.0
2012-12-27 10:10:00,57.87,57.89,57.85,57.86,46500.0,37.6168,37.6298,37.6038,37.6103,46500.0
2012-12-27 10:15:00,57.87,57.87,57.7,57.72,89100.0,37.6168,37.6168,37.5063,37.5193,89100.0
2012-12-27 10:20:00,57.72,57.72,57.52,57.6,150500.0,37.5193,37.5193,37.3893,37.4413,150500.0
2012-12-27 10:25:00,57.6,57.63,57.55,57.61,53500.0,37.4413,37.4608,37.4088,37.4478,53500.0
2012-12-27 10:30:00,57.61,57.64,57.51,57.56,52100.0,37.4478,37.4673,37.3828,37.4153,52100.0
2012-12-27 10:35:00,57.55,57.55,57.45,57.48,75600.0,37.4088,37.4088,37.3438,37.3633,75600.0
2012-12-27 10:40:00,57.49,57.59,57.49,57.57,30800.0,37.3698,37.4348,37.3698,37.4218,30800.0
2012-12-27 10:45:00,57.58,57.6,57.54,57.6,43000.0,37.4283,37.4413,37.4023,37.4413,43000.0
2012-12-27 10:50:00,57.6,57.61,57.46,57.5,76500.0,37.4413,37.4478,37.3503,37.3763,76500.0
2012-12-27 10:55:00,57.51,57.53,57.49,57.53,59000.0,37.3828,37.3958,37.3698,37.3958,59000.0
2012-12-27 11:00:00,57.53,57.55,57.49,57.5,51000.0,37.3958,37.4088,37.3698,37.3763,51000.0
2012-12-27 11:05:00,57.5,57.5,57.39,57.45,65600.0,37.3763,37.3763,37.3048,37.3438,65600.0
2012-12-27 11:10:00,57.46,57.46,57.34,57.36,66600.0,37.3503,37.3503,37.2723,37.2853,66600.0
2012-12-27 11:15:00,57.37,57.49,57.36,57.44,50300.0,37.2918,37.3698,37.2853,37.3373,50300.0
2012-12-27 11:20:00,57.44,57.54,57.42,57.53,44800.0,37.3373,37.4023,37.3243,37.3958,44800.0
2012-12-27 11:25:00,57.52,57.55,57.49,57.52,66400.0,37.3893,37.4088,37.3698,37.3893,66400.0
2012-12-27 11:30:00,57.53,57.61,57.49,57.6,57400.0,37.3958,37.4478,37.3698,37.4413,57400.0
2012-12-27 11:35:00,57.59,57.59,57.5,57.5,42400.0,37.4348,37.4348,37.3763,37.3763,42400.0
2012-12-27 11:40:00,57.51,57.55,57.49,57.51,40600.0,37.3828,37.4088,37.3698,37.3828,40600.0
2012-12-27 11:45:00,57.49,57.5,57.41,57.44,30600.0,37.3698,37.3763,37.3178,37.3373,30600.0
2012-12-27 11:50:00,57.44,57.45,57.4,57.41,28800.0,37.3373,37.3438,37.3113,37.3178,28800.0
2012-12-27 11:55:00,57.4,57.46,57.38,57.43,79600.0,37.3113,37.3503,37.2983,37.3308,79600.0
2012-12-27 12:00:00,57.44,57.44,57.36,57.37,73000.0,37.3373,37.3373,37.2853,37.2918,73000.0
2012-12-27 12:05:00,57.38,57.4,57.36,57.38,45500.0,37.2983,37.3113,37.2853,37.2983,45500.0
2012-12-27 12:10:00,57.38,57.42,57.37,57.42,29400.0,37.2983,37.3243,37.2918,37.3243,29400.0
2012-12-27 12:15:00,57.41,57.42,57.36,57.4,42400.0,37.3178,37.3243,37.2853,37.3113,42400.0
2012-12-27 12:20:00,57.39,57.4,57.36,57.36,39700.0,37.3048,37.3113,37.2853,37.2853,39700.0
2012-12-27 12:25:00,57.37,57.39,57.32,57.36,48000.0,37.2918,37.3048,37.2593,37.2853,48000.0
2012-12-27 12:30:00,57.36,57.36,57.27,57.28,54600.0,37.2853,37.2853,37.2268,37.2333,54600.0
2012-12-27 12:35:00,57.28,57.29,57.21,57.27,65300.0,37.2333,37.2398,37.1878,37.2268,65300.0
2012-12-27 12:40:00,57.27,57.29,57.26,57.27,31700.0,37.2268,37.2398,37.2203,37.2268,31700.0
2012-12-27 12:45:00,57.29,57.36,57.24,57.32,43300.0,37.2398,37.2853,37.2073,37.2593,43300.0
2012-12-27 12:50:00,57.32,57.32,57.25,57.29,30100.0,37.2593,37.2593,37.2138,37.2398,30100.0
2012-12-27 12:55:00,57.29,57.39,57.28,57.39,31600.0,37.2398,37.3048,37.2333,37.3048,31600.0
2012-12-27 13:00:00,57.39,57.46,57.37,57.45,44500.0,37.3048,37.3503,37.2918,37.3438,44500.0
2012-12-27 13:05:00,57.45,57.46,57.36,57.39,32800.0,37.3438,37.3503,37.2853,37.3048,32800.0
2012-12-27 13:10:00,57.39,57.41,57.35,57.37,38300.0,37.3048,37.3178,37.2788,37.2918,38300.0
2012-12-27 13:15:00,57.37,57.42,57.37,57.39,30600.0,37.2918,37.3243,37.2918,37.3048,30600.0
2012-12-27 13:20:00,57.4,57.4,57.26,57.28,54900.0,37.3113,37.3113,37.2203,37.2333,54900.0
2012-12-27 13:25:00,57.27,57.29,57.22,57.28,54600.0,37.2268,37.2398,37.1943,37.2333,54600.0
2012-12-27 13:30:00,57.29,57.35,57.29,57.34,36100.0,37.2398,37.2788,37.2398,37.2723,36100.0
2012-12-27 13:35:00,57.35,57.38,57.27,57.3,32500.0,37.2788,37.2983,37.2268,37.2463,32500.0
2012-12-27 13:40:00,57.3,57.33,57.27,57.29,25300.0,37.2463,37.2658,37.2268,37.2398,25300.0
2012-12-27 13:45:00,57.28,57.31,57.26,57.3,24900.0,37.2333,37.2528,37.2203,37.2463,24900.0
2012-12-27 13:50:00,57.28,57.31,57.27,57.29,21600.0,37.2333,37.2528,37.2268,37.2398,21600.0
2012-12-27 13:55:00,57.3,57.34,57.29,57.31,38600.0,37.2463,37.2723,37.2398,37.2528,38600.0
2012-12-27 14:00:00,57.3,57.35,57.25,57.25,36500.0,37.2463,37.2788,37.2138,37.2138,36500.0
2012-12-27 14:05:00,57.25,57.28,57.24,57.26,43800.0,37.2138,37.2333,37.2073,37.2203,43800.0
2012-12-27 14:10:00,57.25,57.3,57.25,57.27,57200.0,37.2138,37.2463,37.2138,37.2268,57200.0
2012-12-27 14:15:00,57.27,57.33,57.24,57.33,41100.0,37.2268,37.2658,37.2073,37.2658,41100.0
2012-12-27 14:20:00,57.32,57.35,57.24,57.27,42300.0,37.2593,37.2788,37.2073,37.2268,42300.0
2012-12-27 14:25:00,57.26,57.27,57.22,57.22,56700.0,37.2203,37.2268,37.1943,37.1943,56700.0
2012-12-27 14:30:00,57.22,57.26,57.2,57.2,42000.0,37.1943,37.2203,37.1813,37.1813,42000.0
2012-12-27 14:35:00,57.2,57.27,57.2,57.25,58000.0,37.1813,37.2268,37.1813,37.2138,58000.0
2012-12-27 14:40:00,57.24,57.35,57.23,57.35,36900.0,37.2073,37.2788,37.2008,37.2788,36900.0
2012-12-27 14:45:00,57.35,57.57,57.35,57.49,121100.0,37.2788,37.4218,37.2788,37.3698,121100.0
2012-12-27 14:50:00,57.5,57.55,57.44,57.46,63000.0,37.3763,37.4088,37.3373,37.3503,63000.0
2012-12-27 14:55:00,57.45,57.55,57.41,57.54,53200.0,37.3438,37.4088,37.3178,37.4023,53200.0
2012-12-27 15:00:00,57.54,57.59,57.44,57.49,54800.0,37.4023,37.4348,37.3373,37.3698,54800.0
2012-12-27 15:05:00,57.48,57.64,57.48,57.63,73100.0,37.3633,37.4673,37.3633,37.4608,73100.0
2012-12-27 15:10:00,57.62,57.63,57.51,57.52,46500.0,37.4543,37.4608,37.3828,37.3893,46500.0
2012-12-27 15:15:00,57.52,57.58,57.49,57.55,71600.0,37.3893,37.4283,37.3698,37.4088,71600.0
2012-12-27 15:20:00,57.56,57.72,57.55,57.71,109100.0,37.4153,37.5193,37.4088,37.5128,109100.0
2012-12-27 15:25:00,57.71,57.72,57.68,57.7,43700.0,37.5128,37.5193,37.4933,37.5063,43700.0
2012-12-27 15:30:00,57.7,57.8,57.7,57.8,101000.0,37.5063,37.5713,37.5063,37.5713,101000.0
2012-12-27 15:35:00,57.8,57.87,57.78,57.83,75300.0,37.5713,37.6168,37.5583,37.5908,75300.0
2012-12-27 15:40:00,57.83,57.96,57.83,57.91,113000.0,37.5908,37.6753,37.5908,37.6428,113000.0
2012-12-27 15:45:00,57.92,57.93,57.8,57.82,112800.0,37.6493,37.6558,37.5713,37.5843,112800.0
2012-12-27 15:50:00,57.81,57.91,57.79,57.84,137100.0,37.5778,37.6428,37.5648,37.5973,137100.0
2012-12-27 15:55:00,57.85,57.98,57.85,57.9,287700.0,37.6038,37.6883,37.6038,37.6363,287700.0
2012-12-28 09:30:00,57.63,57.7,57.51,57.52,136000.0,37.4608,37.5063,37.3828,37.3893,136000.0
2012-12-28 09:35:00,57.53,57.53,57.36,57.36,46400.0,37.3958,37.3958,37.2853,37.2853,46400.0
2012-12-28 09:40:00,57.36,57.37,57.26,57.31,57200.0,37.2853,37.2918,37.2203,37.2528,57200.0
2012-12-28 09:45:00,57.33,57.34,57.21,57.26,36300.0,37.2658,37.2723,37.1878,37.2203,36300.0
2012-12-28 09:50:00,57.25,57.29,57.23,57.26,46300.0,37.2138,37.2398,37.2008,37.2203,46300.0
2012-12-28 09:55:00,57.25,57.34,57.24,57.31,40800.0,37.2138,37.2723,37.2073,37.2528,40800.0
2012-12-28 10:00:00,57.29,57.41,57.25,57.4,71800.0,37.2398,37.3178,37.2138,37.3113,71800.0
2012-12-28 10:05:00,57.4,57.46,57.24,57.26,49500.0,37.3113,37.3503,37.2073,37.2203,49500.0
2012-12-28 10:10:00,57.25,57.3,57.18,57.22,51800.0,37.2138,37.2463,37.1683,37.1943,51800.0
2012-12-28 10:15:00,57.23,57.38,57.22,57.36,30300.0,37.2008,37.2983,37.1943,37.2853,30300.0
2012-12-28 10:20:00,57.36,57.41,57.3,57.35,24100.0,37.2853,37.3178,37.2463,37.2788,24100.0
2012-12-28 10:25:00,57.35,57.41,57.3,57.36,64100.0,37.2788,37.3178,37.2463,37.2853,64100.0
2012-12-28 10:30:00,57.35,57.46,57.34,57.4,45000.0,37.2788,37.3503,37.2723,37.3113,45000.0
2012-12-28 10:35:00,57.4,57.41,57.32,57.32,30600.0,37.3113,37.3178,37.2593,37.2593,30600.0
2012-12-28 10:40:00,57.32,57.52,57.3,57.44,123600.0,37.2593,37.3893,37.2463,37.3373,123600.0
2012-12-28 10:45:00,57.44,57.61,57.44,57.52,108900.0,37.3373,37.4478,37.3373,37.3893,108900.0
2012-12-28 10:50:00,57.52,57.53,57.43,57.46,43500.0,37.3893,37.3958,37.3308,37.3503,43500.0
2012-12-28 10:55:00,57.47,57.48,57.39,57.4,46100.0,37.3568,37.3633,37.3048,37.3113,46100.0
2012-12-28 11:00:00,57.39,57.45,57.38,57.4,28500.0,37.3048,37.3438,37.2983,37.3113,28500.0
2012-12-28 11:05:00,57.41,57.43,57.33,57.37,62900.0,37.3178,37.3308,37.2658,37.2918,62900.0
2012-12-28 11:10:00,57.36,57.37,57.28,57.33,55800.0,37.2853,37.2918,37.2333,37.2658,55800.0
2012-12-28 11:15:00,57.34,57.39,57.33,57.39,29600.0,37.2723,37.3048,37.2658,37.3048,29600.0
2012-12-28 11:20:00,57.39,57.39,57.31,57.32,25900.0,37.3048,37.3048,37.2528,37.2593,25900.0
2012-12-28 11:25:00,57.32,57.37,57.31,57.31,20700.0,37.2593,37.2918,37.2528,37.2528,20700.0
2012-12-28 11:30:00,57.31,57.32,57.24,57.24,37900.0,37.2528,37.2593,37.2073,37.2073,37900.0
2012-12-28 11:35:00,57.25,57.29,57.21,57.23,39300.0,37.2138,37.2398,37.1878,37.2008,39300.0
2012-12-28 11:40:00,57.23,57.25,57.22,57.22,49100.0,37.2008,37.2138,37.1943,37.1943,49100.0
2012-12-28 11:45:00,57.22,57.25,57.21,57.24,18600.0,37.1943,37.2138,37.1878,37.2073,18600.0
2012-12-28 11:50:00,57.23,57.25,57.22,57.24,20700.0,37.2008,37.2138,37.1943,37.2073,20700.0
2012-12-28 11:55:00,57.24,57.24,57.21,57.23,29500.0,37.2073,37.2073,37.1878,37.2008,29500.0
2012-12-28 12:00:00,57.23,57.25,57.22,57.23,64900.0,37.2008,37.2138,37.1943,37.2008,64900.0
2012-12-28 12:05:00,57.24,57.24,57.21,57.23,29500.0,37.2073,37.2073,37.1878,37.2008,29500.0
2012-12-28 12:10:00,57.24,57.26,57.21,57.25,37800.0,37.2073,37.2203,37.1878,37.2138,37800.0
2012-12-28 12:15:00,57.25,57.31,57.23,57.3,33700.0,37.2138,37.2528,37.2008,37.2463,33700.0
2012-12-28 12:20:00,57.3,57.33,57.26,57.31,62100.0,37.2463,37.2658,37.2203,37.2528,62100.0
2012-12-28 12:25:00,57.3,57.33,57.3,57.31,22300.0,37.2463,37.2658,37.2463,37.2528,22300.0
2012-12-28 12:30:00,57.31,57.34,57.27,57.34,28100.0,37.2528,37.2723,37.2268,37.2723,28100.0
2012-12-28 12:35:00,57.34,57.35,57.29,57.3,20300.0,37.2723,37.2788,37.2398,37.2463,20300.0
2012-12-28 12:40:00,57.31,57.33,57.28,57.3,19100.0,37.2528,37.2658,37.2333,37.2463,19100.0
2012-12-28 12:45:00,57.29,57.32,57.26,57.32,27000.0,37.2398,37.2593,37.2203,37.2593,27000.0
2012-12-28 12:50:00,57.3,57.31,57.25,57.26,23100.0,37.2463,37.2528,37.2138,37.2203,23100.0
2012-12-28 12:55:00,57.26,57.28,57.23,57.27,32700.0,37.2203,37.2333,37.2008,37.2268,32700.0
2012-12-28 13:00:00,57.27,57.3,57.26,57.3,34100.0,37.2268,37.2463,37.2203,37.2463,34100.0
2012-12-28 13:05:00,57.3,57.3,57.23,57.27,24000.0,37.2463,37.2463,37.2008,37.2268,24000.0
2012-12-28 13:10:00,57.26,57.3,57.23,57.25,39500.0,37.2203,37.2463,37.2008,37.2138,39500.0
2012-12-28 13:15:00,57.26,57.26,57.24,57.26,98700.0,37.2203,37.2203,37.2073,37.2203,98700.0
2012-12-28 13:20:00,57.26,57.26,57.23,57.25,41300.0,37.2203,37.2203,37.2008,37.2138,41300.0
2012-12-28 13:25:00,57.26,57.26,57.24,57.24,34600.0,37.2203,37.2203,37.2073,37.2073,34600.0
2012-12-28 13:30:00,57.24,57.26,57.23,57.25,41100.0,37.2073,37.2203,37.2008,37.2138,41100.0
2012-12-28 13:35:00,57.24,57.26,57.23,57.25,38500.0,37.2073,37.2203,37.2008,37.2138,38500.0
2012-12-28 13:40:00,57.24,57.29,57.24,57.29,82400.0,37.2073,37.2398,37.2073,37.2398,82400.0
2012-12-28 13:45:00,57.29,57.3,57.27,57.29,39500.0,37.2398,37.2463,37.2268,37.2398,39500.0
2012-12-28 13:50:00,57.28,57.29,57.25,57.27,32700.0,37.2333,37.2398,37.2138,37.2268,32700.0
2012-12-28 13:55:00,57.27,57.28,57.24,57.27,60700.0,37.2268,37.2333,37.2073,37.2268,60700.0
2012-12-28 14:00:00,57.26,57.28,57.23,57.24,43400.0,37.2203,37.2333,37.2008,37.2073,43400.0
2012-12-28 14:05:00,57.24,57.26,57.2,57.23,49900.0,37.2073,37.2203,37.1813,37.2008,49900.0
2012-12-28 14:10:00,57.23,57.24,57.2,57.23,26100.0,37.2008,37.2073,37.1813,37.2008,26100.0
2012-12-28 14:15:00,57.22,57.23,57.2,57.23,16000.0,37.1943,37.2008,37.1813,37.2008,16000.0
2012-12-28 14:20:00,57.22,57.24,57.2,57.24,20300.0,37.1943,37.2073,37.1813,37.2073,20300.0
2012-12-28 14:25:00,57.24,57.24,57.18,57.22,49100.0,37.2073,37.2073,37.1683,37.1943,49100.0
2012-12-28 14:30:00,57.21,57.24,57.2,57.22,82700.0,37.1878,37.2073,37.1813,37.1943,82700.0
2012-12-28 14:35:00,57.22,57.25,57.2,57.21,38900.0,37.1943,37.2138,37.1813,37.1878,38900.0
2012-12-28 14:40:00,57.2,57.27,57.2,57.27,44700.0,37.1813,37.2268,37.1813,37.2268,44700.0
2012-12-28 14:45:00,57.26,57.29,57.24,57.27,25900.0,37.2203,37.2398,37.2073,37.2268,25900.0
2012-12-28 14:50:00,57.27,57.28,57.25,57.27,23100.0,37.2268,37.2333,37.2138,37.2268,23100.0
2012-12-28 14:55:00,57.27,57.28,57.23,57.24,28400.0,37.2268,37.2333,37.2008,37.2073,28400.0
2012-12-28 15:00:00,57.24,57.28,57.23,57.26,37600.0,37.2073,37.2333,37.2008,37.2203,37600.0
2012-12-28 15:05:00,57.25,57.28,57.24,57.25,28900.0,37.2138,37.2333,37.2073,37.2138,28900.0
2012-12-28 15:10:00,57.26,57.26,57.2,57.24,41600.0,37.2203,37.2203,37.1813,37.2073,41600.0
2012-12-28 15:15:00,57.24,57.29,57.23,57.28,34700.0,37.2073,37.2398,37.2008,37.2333,34700.0
2012-12-28 15:20:00,57.29,57.3,57.24,57.28,39100.0,37.2398,37.2463,37.2073,37.2333,39100.0
2012-12-28 15:25:00,57.28,57.3,57.26,57.27,57200.0,37.2333,37.2463,37.2203,37.2268,57200.0
2012-12-28 15:30:00,57.27,57.34,57.27,57.3,97800.0,37.2268,37.2723,37.2268,37.2463,97800.0
2012-12-28 15:35:00,57.3,57.3,57.06,57.1,283200.0,37.2463,37.2463,37.0903,37.1163,283200.0
2012-12-28 15:40:00,57.09,57.19,57.09,57.16,106000.0,37.1098,37.1748,37.1098,37.1553,106000.0
2012-12-28 15:45:00,57.14,57.15,57.04,57.11,180300.0,37.1423,37.1488,37.0773,37.1228,180300.0
2012-12-28 15:50:00,57.1,57.17,57.01,57.15,243100.0,37.1163,37.1618,37.0578,37.1488,243100.0
2012-12-28 15:55:00,57.16,57.22,57.06,57.07,312000.0,37.1553,37.1943,37.0903,37.0968,312000.0
2012-12-31 09:30:00,56.98,56.99,56.84,56.89,161000.0,37.0383,37.0448,36.9473,36.9798,161000.0
2012-12-31 09:35:00,56.91,57.0,56.88,57.0,79200.0,36.9928,37.0513,36.9733,37.0513,79200.0
2012-12-31 09:40:00,56.99,57.04,56.99,57.03,79800.0,37.0448,37.0773,37.0448,37.0708,79800.0
2012-12-31 09:45:00,57.02,57.03,56.9,56.93,83400.0,37.0643,37.0708,36.9863,37.0058,83400.0
2012-12-31 09:50:00,56.92,56.93,56.84,56.86,65300.0,36.9993,37.0058,36.9473,36.9603,65300.0
2012-12-31 09:55:00,56.88,57.04,56.88,56.97,99100.0,36.9733,37.0773,36.9733,37.0318,99100.0
2012-12-31 10:00:00,56.98,57.0,56.92,56.94,69900.0,37.0383,37.0513,36.9993,37.0123,69900.0
2012-12-31 10:05:00,56.95,56.97,56.89,56.91,67300.0,37.0188,37.0318,36.9798,36.9928,67300.0
2012-12-31 10:10:00,56.91,56.93,56.86,56.89,59000.0,36.9928,37.0058,36.9603,36.9798,59000.0
2012-12-31 10:15:00,56.88,56.91,56.85,56.85,44000.0,36.9733,36.9928,36.9538,36.9538,44000.0
2012-12-31 10:20:00,56.85,56.93,56.84,56.93,39800.0,36.9538,37.0058,36.9473,37.0058,39800.0
2012-12-31 10:25:00,56.94,57.16,56.91,56.99,108300.0,37.0123,37.1553,36.9928,37.0448,108300.0
2012-12-31 10:30:00,56.99,57.05,56.99,57.05,38800.0,37.0448,37.0838,37.0448,37.0838,38800.0
2012-12-31 10:35:00,57.05,57.16,57.03,57.14,86400.0,37.0838,37.1553,37.0708,37.1423,86400.0
2012-12-31 10:40:00,57.13,57.16,57.03,57.05,43800.0,37.1358,37.1553,37.0708,37.0838,43800.0
2012-12-31 10:45:00,57.04,57.1,57.02,57.09,82600.0,37.0773,37.1163,37.0643,37.1098,82600.0
2012-12-31 10:50:00,57.08,57.21,57.02,57.17,115800.0,37.1033,37.1878,37.0643,37.1618,115800.0
2012-12-31 10:55:00,57.18,57.19,57.06,57.06,52600.0,37.1683,37.1748,37.0903,37.0903,52600.0
2012-12-31 11:00:00,57.06,57.21,57.04,57.21,78000.0,37.0903,37.1878,37.0773,37.1878,78000.0
2012-12-31 11:05:00,57.2,57.2,57.06,57.1,68400.0,37.1813,37.1813,37.0903,37.1163,68400.0
2012-12-31 11:10:00,57.09,57.19,57.09,57.16,42800.0,37.1098,37.1748,37.1098,37.1553,42800.0
2012-12-31 11:15:00,57.16,57.22,57.13,57.15,73600.0,37.1553,37.1943,37.1358,37.1488,73600.0
2012-12-31 11:20:00,57.15,57.18,57.05,57.07,69800.0,37.1488,37.1683,37.0838,37.0968,69800.0
2012-12-31 11:25:00,57.06,57.08,57.02,57.07,48800.0,37.0903,37.1033,37.0643,37.0968,48800.0
2012-12-31 11:30:00,57.07,57.16,57.07,57.13,50200.0,37.0968,37.1553,37.0968,37.1358,50200.0
2012-12-31 11:35:00,57.12,57.18,57.09,57.18,120700.0,37.1293,37.1683,37.1098,37.1683,120700.0
2012-12-31 11:40:00,57.18,57.24,57.17,57.21,88300.0,37.1683,37.2073,37.1618,37.1878,88300.0
2012-12-31 11:45:00,57.21,57.23,57.19,57.21,41600.0,37.1878,37.2008,37.1748,37.1878,41600.0
2012-12-31 11:50:00,57.2,57.21,57.12,57.12,29500.0,37.1813,37.1878,37.1293,37.1293,29500.0
2012-12-31 11:55:00,57.13,57.17,57.13,57.15,32800.0,37.1358,37.1618,37.1358,37.1488,32800.0
2012-12-31 12:00:00,57.15,57.21,57.15,57.18,30800.0,37.1488,37.1878,37.1488,37.1683,30800.0
2012-12-31 12:05:00,57.18,57.18,57.11,57.15,32900.0,37.1683,37.1683,37.1228,37.1488,32900.0
2012-12-31 12:10:00,57.15,57.19,57.13,57.18,38500.0,37.1488,37.1748,37.1358,37.1683,38500.0
2012-12-31 12:15:00,57.18,57.18,57.13,57.13,40900.0,37.1683,37.1683,37.1358,37.1358,40900.0
2012-12-31 12:20:00,57.14,57.16,57.08,57.08,39500.0,37.1423,37.1553,37.1033,37.1033,39500.0
2012-12-31 12:25:00,57.08,57.12,57.05,57.07,73600.0,37.1033,37.1293,37.0838,37.0968,73600.0
2012-12-31 12:30:00,57.07,57.14,57.05,57.12,44000.0,37.0968,37.1423,37.0838,37.1293,44000.0
2012-12-31 12:35:00,57.11,57.2,57.11,57.2,27600.0,37.1228,37.1813,37.1228,37.1813,27600.0
2012-12-31 12:40:00,57.18,57.39,57.17,57.32,90700.0,37.1683,37.3048,37.1618,37.2593,90700.0
2012-12-31 12:45:00,57.32,57.49,57.32,57.45,76000.0,37.2593,37.3698,37.2593,37.3438,76000.0
2012-12-31 12:50:00,57.45,57.49,57.34,57.37,62200.0,37.3438,37.3698,37.2723,37.2918,62200.0
2012-12-31 12:55:00,57.36,57.39,57.22,57.3,46800.0,37.2853,37.3048,37.1943,37.2463,46800.0
2012-12-31 13:00:00,57.3,57.31,57.23,57.25,52600.0,37.2463,37.2528,37.2008,37.2138,52600.0
2012-12-31 13:05:00,57.24,57.25,57.16,57.23,66300.0,37.2073,37.2138,37.1553,37.2008,66300.0
2012-12-31 13:10:00,57.24,57.39,57.23,57.39,59400.0,37.2073,37.3048,37.2008,37.3048,59400.0
2012-12-31 13:15:00,57.4,57.41,57.33,57.34,71600.0,37.3113,37.3178,37.2658,37.2723,71600.0
2012-12-31 13:20:00,57.33,57.45,57.31,57.43,50400.0,37.2658,37.3438,37.2528,37.3308,50400.0
2012-12-31 13:25:00,57.43,57.44,57.36,57.36,30300.0,37.3308,37.3373,37.2853,37.2853,30300.0
2012-12-31 13:30:00,57.37,57.41,57.31,57.33,30300.0,37.2918,37.3178,37.2528,37.2658,30300.0
2012-12-31 13:35:00,57.33,57.36,57.32,57.34,26500.0,37.2658,37.2853,37.2593,37.2723,26500.0
2012-12-31 13:40:00,57.34,57.44,57.34,57.4,41100.0,37.2723,37.3373,37.2723,37.3113,41100.0
2012-12-31 13:45:00,57.38,57.57,57.23,57.26,289400.0,37.2983,37.4218,37.2008,37.2203,289400.0
2012-12-31 13:50:00,57.26,57.34,57.2,57.33,57400.0,37.2203,37.2723,37.1813,37.2658,57400.0
2012-12-31 13:55:00,57.32,57.44,57.26,57.34,49000.0,37.2593,37.3373,37.2203,37.2723,49000.0
2012-12-31 14:00:00,57.35,57.42,57.3,57.4,40600.0,37.2788,37.3243,37.2463,37.3113,40600.0
2012-12-31 14:05:00,57.4,57.46,57.36,57.44,34200.0,37.3113,37.3503,37.2853,37.3373,34200.0
2012-12-31 14:10:00,57.44,57.45,57.37,57.43,36400.0,37.3373,37.3438,37.2918,37.3308,36400.0
2012-12-31 14:15:00,57.44,57.48,57.43,57.45,52000.0,37.3373,37.3633,37.3308,37.3438,52000.0
2012-12-31 14:20:00,57.45,57.55,57.45,57.54,49800.0,37.3438,37.4088,37.3438,37.4023,49800.0
2012-12-31 14:25:00,57.53,57.55,57.47,57.52,28900.0,37.3958,37.4088,37.3568,37.3893,28900.0
2012-12-31 14:30:00,57.53,57.58,57.52,57.54,56600.0,37.3958,37.4283,37.3893,37.4023,56600.0
2012-12-31 14:35:00,57.54,57.56,57.49,57.56,30200.0,37.4023,37.4153,37.3698,37.4153,30200.0
2012-12-31 14:40:00,57.55,57.58,57.49,57.56,42600.0,37.4088,37.4283,37.3698,37.4153,42600.0
2012-12-31 14:45:00,57.56,57.69,57.53,57.62,125300.0,37.4153,37.4998,37.3958,37.4543,125300.0
2012-12-31 14:50:00,57.61,57.68,57.58,57.65,65500.0,37.4478,37.4933,37.4283,37.4738,65500.0
2012-12-31 14:55:00,57.65,57.77,57.65,57.72,93500.0,37.4738,37.5518,37.4738,37.5193,93500.0
2012-12-31 15:00:00,57.73,57.85,57.73,57.79,130400.0,37.5258,37.6038,37.5258,37.5648,130400.0
2012-12-31 15:05:00,57.77,57.82,57.77,57.82,53400.0,37.5518,37.5843,37.5518,37.5843,53400.0
2012-12-31 15:10:00,57.81,57.82,57.59,57.61,102600.0,37.5778,37.5843,37.4348,37.4478,102600.0
2012-12-31 15:15:00,57.62,57.67,57.59,57.61,69100.0,37.4543,37.4868,37.4348,37.4478,69100.0
2012-12-31 15:20:00,57.61,57.68,57.61,57.66,45100.0,37.4478,37.4933,37.4478,37.4803,45100.0
2012-12-31 15:25:00,57.66,57.7,57.52,57.61,155000.0,37.4803,37.5063,37.3893,37.4478,155000.0
2012-12-31 15:30:00,57.62,57.73,57.61,57.72,73500.0,37.4543,37.5258,37.4478,37.5193,73500.0
2012-12-31 15:35:00,57.72,57.79,57.72,57.78,77300.0,37.5193,37.5648,37.5193,37.5583,77300.0
2012-12-31 15:40:00,57.78,57.8,57.73,57.75,153400.0,37.5583,37.5713,37.5258,37.5388,153400.0
2012-12-31 15:45:00,57.76,57.93,57.76,57.93,245200.0,37.5453,37.6558,37.5453,37.6558,245200.0
2012-12-31 15:50:00,57.93,58.0,57.85,57.93,349600.0,37.6558,37.7013,37.6038,37.6558,349600.0
2012-12-31 15:55:00,57.93,58.02,57.86,58.02,442600.0,37.6558,37.7143,37.6103,37.7143,442600.0
2013-01-02 09:30:00,59.15,59.2,58.51,58.77,334200.0,38.4488,38.4813,38.0328,38.2018,334200.0
2013-01-02 09:35:00,58.77,58.82,58.69,58.75,140500.0,38.2018,38.2343,38.1498,38.1888,140500.0
2013-01-02 09:40:00,58.75,58.76,58.6,58.61,73600.0,38.1888,38.1953,38.0913,38.0978,73600.0
2013-01-02 09:45:00,58.61,58.83,58.6,58.81,84900.0,38.0978,38.2408,38.0913,38.2278,84900.0
2013-01-02 09:50:00,58.81,59.02,58.81,59.02,111600.0,38.2278,38.3643,38.2278,38.3643,111600.0
2013-01-02 09:55:00,59.01,59.02,58.94,59.01,59400.0,38.3578,38.3643,38.3123,38.3578,59400.0
2013-01-02 10:00:00,59.02,59.02,58.93,59.0,88900.0,38.3643,38.3643,38.3058,38.3513,88900.0
2013-01-02 10:05:00,59.01,59.02,58.95,58.97,100900.0,38.3578,38.3643,38.3188,38.3318,100900.0
2013-01-02 10:10:00,58.97,59.0,58.9,58.94,77300.0,38.3318,38.3513,38.2863,38.3123,77300.0
2013-01-02 10:15:00,58.95,58.98,58.88,58.88,54700.0,38.3188,38.3383,38.2733,38.2733,54700.0
2013-01-02 10:20:00,58.88,58.96,58.87,58.89,66800.0,38.2733,38.3253,38.2668,38.2798,66800.0
2013-01-02 10:25:00,58.9,58.92,58.8,58.8,81600.0,38.2863,38.2993,38.2213,38.2213,81600.0
2013-01-02 10:30:00,58.8,58.84,58.75,58.8,109000.0,38.2213,38.2473,38.1888,38.2213,109000.0
2013-01-02 10:35:00,58.81,58.82,58.72,58.75,73100.0,38.2278,38.2343,38.1693,38.1888,73100.0
2013-01-02 10:40:00,58.77,58.8,58.73,58.75,77500.0,38.2018,38.2213,38.1758,38.1888,77500.0
2013-01-02 10:45:00,58.75,58.77,58.72,58.73,69700.0,38.1888,38.2018,38.1693,38.1758,69700.0
2013-01-02 10:50:00,58.73,58.82,58.73,58.82,52900.0,38.1758,38.2343,38.1758,38.2343,52900.0
2013-01-02 10:55:00,58.8,58.84,58.78,58.82,72900.0,38.2213,38.2473,38.2083,38.2343,72900.0
2013-01-02 11:00:00,58.81,58.82,58.73,58.73,38200.0,38.2278,38.2343,38.1758,38.1758,38200.0
2013-01-02 11:05:00,58.72,58.75,58.65,58.66,97600.0,38.1693,38.1888,38.1238,38.1303,97600.0
2013-01-02 11:10:00,58.66,58.7,58.63,58.67,50100.0,38.1303,38.1563,38.1108,38.1368,50100.0
2013-01-02 11:15:00,58.66,58.7,58.63,58.69,51900.0,38.1303,38.1563,38.1108,38.1498,51900.0
2013-01-02 11:20:00,58.68,58.7,58.64,58.64,73000.0,38.1433,38.1563,38.1173,38.1173,73000.0
2013-01-02 11:25:00,58.64,58.72,58.63,58.7,68700.0,38.1173,38.1693,38.1108,38.1563,68700.0
2013-01-02 11:30:00,58.7,58.72,58.65,58.7,57300.0,38.1563,38.1693,38.1238,38.1563,57300.0
2013-01-02 11:35:00,58.7,58.77,58.69,58.71,78600.0,38.1563,38.2018,38.1498,38.1628,78600.0
2013-01-02 11:40:00,58.72,58.74,58.71,58.72,33100.0,38.1693,38.1823,38.1628,38.1693,33100.0
2013-01-02 11:45:00,58.72,58.78,58.71,58.74,70800.0,38.1693,38.2083,38.1628,38.1823,70800.0
2013-01-02 11:50:00,58.75,58.79,58.74,58.75,38600.0,38.1888,38.2148,38.1823,38.1888,38600.0
2013-01-02 11:55:00,58.75,58.75,58.71,58.73,71400.0,38.1888,38.1888,38.1628,38.1758,71400.0
2013-01-02 12:00:00,58.74,58.76,58.71,58.74,78900.0,38.1823,38.1953,38.1628,38.1823,78900.0
2013-01-02 12:05:00,58.73,58.75,58.7,58.73,56200.0,38.1758,38.1888,38.1563,38.1758,56200.0
2013-01-02 12:10:00,58.74,58.78,58.72,58.77,73000.0,38.1823,38.2083,38.1693,38.2018,73000.0
2013-01-02 12:15:00,58.77,58.83,58.76,58.81,39500.0,38.2018,38.2408,38.1953,38.2278,39500.0
2013-01-02 12:20:00,58.8,58.81,58.72,58.72,40100.0,38.2213,38.2278,38.1693,38.1693,40100.0
2013-01-02 12:25:00,58.72,58.75,58.7,58.73,39000.0,38.1693,38.1888,38.1563,38.1758,39000.0
2013-01-02 12:30:00,58.74,58.76,58.72,58.74,64700.0,38.1823,38.1953,38.1693,38.1823,64700.0
2013-01-02 12:35:00,58.74,58.76,58.72,58.75,41900.0,38.1823,38.1953,38.1693,38.1888,41900.0
2013-01-02 12:40:00,58.75,58.77,58.71,58.73,45700.0,38.1888,38.2018,38.1628,38.1758,45700.0
2013-01-02 12:45:00,58.73,58.73,58.7,58.71,30300.0,38.1758,38.1758,38.1563,38.1628,30300.0
2013-01-02 12:50:00,58.71,58.73,58.69,58.69,29200.0,38.1628,38.1758,38.1498,38.1498,29200.0
2013-01-02 12:55:00,58.7,58.72,58.68,58.69,29600.0,38.1563,38.1693,38.1433,38.1498,29600.0
2013-01-02 13:00:00,58.69,58.71,58.65,58.65,30600.0,38.1498,38.1628,38.1238,38.1238,30600.0
2013-01-02 13:05:00,58.66,58.68,58.65,58.66,28100.0,38.1303,38.1433,38.1238,38.1303,28100.0
2013-01-02 13:10:00,58.67,58.68,58.66,58.67,32300.0,38.1368,38.1433,38.1303,38.1368,32300.0
2013-01-02 13:15:00,58.67,58.68,58.65,58.67,21300.0,38.1368,38.1433,38.1238,38.1368,21300.0
2013-01-02 13:20:00,58.67,58.67,58.63,58.64,22200.0,38.1368,38.1368,38.1108,38.1173,22200.0
2013-01-02 13:25:00,58.63,58.68,58.63,58.66,46900.0,38.1108,38.1433,38.1108,38.1303,46900.0
2013-01-02 13:30:00,58.66,58.7,58.64,58.69,38500.0,38.1303,38.1563,38.1173,38.1498,38500.0
2013-01-02 13:35:00,58.69,58.7,58.68,58.68,32200.0,38.1498,38.1563,38.1433,38.1433,32200.0
2013-01-02 13:40:00,58.69,58.72,58.68,58.68,33900.0,38.1498,38.1693,38.1433,38.1433,33900.0
2013-01-02 13:45:00,58.68,58.69,58.66,58.67,28500.0,38.1433,38.1498,38.1303,38.1368,28500.0
2013-01-02 13:50:00,58.67,58.7,58.67,58.69,38300.0,38.1368,38.1563,38.1368,38.1498,38300.0
2013-01-02 13:55:00,58.69,58.71,58.67,58.69,40200.0,38.1498,38.1628,38.1368,38.1498,40200.0
2013-01-02 14:00:00,58.7,58.71,58.67,58.68,50000.0,38.1563,38.1628,38.1368,38.1433,50000.0
2013-01-02 14:05:00,58.68,58.68,58.62,58.67,63900.0,38.1433,38.1433,38.1043,38.1368,63900.0
2013-01-02 14:10:00,58.67,58.7,58.64,58.69,47200.0,38.1368,38.1563,38.1173,38.1498,47200.0
2013-01-02 14:15:00,58.7,58.73,58.69,58.72,48000.0,38.1563,38.1758,38.1498,38.1693,48000.0
2013-01-02 14:20:00,58.72,58.75,58.72,58.73,99700.0,38.1693,38.1888,38.1693,38.1758,99700.0
2013-01-02 14:25:00,58.72,58.73,58.72,58.72,25800.0,38.1693,38.1758,38.1693,38.1693,25800.0
2013-01-02 14:30:00,58.73,58.73,58.69,58.73,32600.0,38.1758,38.1758,38.1498,38.1758,32600.0
2013-01-02 14:35:00,58.73,58.75,58.72,58.75,34200.0,38.1758,38.1888,38.1693,38.1888,34200.0
2013-01-02 14:40:00,58.75,58.75,58.72,58.73,32500.0,38.1888,38.1888,38.1693,38.1758,32500.0
2013-01-02 14:45:00,58.74,58.75,58.69,58.75,48500.0,38.1823,38.1888,38.1498,38.1888,48500.0
2013-01-02 14:50:00,58.75,58.76,58.73,58.74,51700.0,38.1888,38.1953,38.1758,38.1823,51700.0
2013-01-02 14:55:00,58.75,58.76,58.74,58.75,30100.0,38.1888,38.1953,38.1823,38.1888,30100.0
2013-01-02 15:00:00,58.76,58.82,58.76,58.76,92300.0,38.1953,38.2343,38.1953,38.1953,92300.0
2013-01-02 15:05:00,58.77,58.81,58.76,58.81,42500.0,38.2018,38.2278,38.1953,38.2278,42500.0
2013-01-02 15:10:00,58.8,58.81,58.76,58.79,49200.0,38.2213,38.2278,38.1953,38.2148,49200.0
2013-01-02 15:15:00,58.8,58.84,58.78,58.84,35800.0,38.2213,38.2473,38.2083,38.2473,35800.0
2013-01-02 15:20:00,58.84,58.88,58.81,58.83,83300.0,38.2473,38.2733,38.2278,38.2408,83300.0
2013-01-02 15:25:00,58.84,58.88,58.81,58.85,67500.0,38.2473,38.2733,38.2278,38.2538,67500.0
2013-01-02 15:30:00,58.86,58.86,58.83,58.86,48200.0,38.2603,38.2603,38.2408,38.2603,48200.0
2013-01-02 15:35:00,58.85,58.9,58.84,58.88,95400.0,38.2538,38.2863,38.2473,38.2733,95400.0
2013-01-02 15:40:00,58.88,58.91,58.87,58.91,93900.0,38.2733,38.2928,38.2668,38.2928,93900.0
2013-01-02 15:45:00,58.91,58.93,58.88,58.9,125700.0,38.2928,38.3058,38.2733,38.2863,125700.0
2013-01-02 15:50:00,58.9,59.13,58.9,59.12,227500.0,38.2863,38.4358,38.2863,38.4293,227500.0
2013-01-02 15:55:00,59.12,59.23,59.11,59.19,412600.0,38.4293,38.5008,38.4228,38.4748,412600.0
2013-01-03 09:30:00,59.14,59.16,59.01,59.02,121000.0,38.4423,38.4553,38.3578,38.3643,121000.0
2013-01-03 09:35:00,59.02,59.03,58.87,58.95,71500.0,38.3643,38.3708,38.2668,38.3188,71500.0
2013-01-03 09:40:00,58.95,59.04,58.95,59.01,44700.0,38.3188,38.3773,38.3188,38.3578,44700.0
2013-01-03 09:45:00,59.02,59.17,59.02,59.12,66100.0,38.3643,38.4618,38.3643,38.4293,66100.0
2013-01-03 09:50:00,59.11,59.16,59.09,59.15,45800.0,38.4228,38.4553,38.4098,38.4488,45800.0
2013-01-03 09:55:00,59.16,59.17,59.12,59.17,41600.0,38.4553,38.4618,38.4293,38.4618,41600.0
2013-01-03 10:00:00,59.17,59.18,59.11,59.15,60100.0,38.4618,38.4683,38.4228,38.4488,60100.0
2013-01-03 10:05:00,59.15,59.2,59.14,59.18,50600.0,38.4488,38.4813,38.4423,38.4683,50600.0
2013-01-03 10:10:00,59.18,59.25,59.17,59.25,61100.0,38.4683,38.5138,38.4618,38.5138,61100.0
2013-01-03 10:15:00,59.25,59.27,59.22,59.22,50200.0,38.5138,38.5268,38.4943,38.4943,50200.0
2013-01-03 10:20:00,59.22,59.23,59.18,59.19,40000.0,38.4943,38.5008,38.4683,38.4748,40000.0
2013-01-03 10:25:00,59.19,59.24,59.18,59.23,51900.0,38.4748,38.5073,38.4683,38.5008,51900.0
2013-01-03 10:30:00,59.23,59.29,59.22,59.23,40100.0,38.5008,38.5398,38.4943,38.5008,40100.0
2013-01-03 10:35:00,59.23,59.27,59.19,59.22,27100.0,38.5008,38.5268,38.4748,38.4943,27100.0
2013-01-03 10:40:00,59.23,59.25,59.21,59.23,28800.0,38.5008,38.5138,38.4878,38.5008,28800.0
2013-01-03 10:45:00,59.25,59.27,59.23,59.25,26200.0,38.5138,38.5268,38.5008,38.5138,26200.0
2013-01-03 10:50:00,59.25,59.27,59.2,59.2,33000.0,38.5138,38.5268,38.4813,38.4813,33000.0
2013-01-03 10:55:00,59.2,59.24,59.19,59.23,23900.0,38.4813,38.5073,38.4748,38.5008,23900.0
2013-01-03 11:00:00,59.23,59.3,59.23,59.3,32300.0,38.5008,38.5463,38.5008,38.5463,32300.0
2013-01-03 11:05:00,59.29,59.33,59.25,59.3,71900.0,38.5398,38.5658,38.5138,38.5463,71900.0
2013-01-03 11:10:00,59.3,59.33,59.29,59.29,56800.0,38.5463,38.5658,38.5398,38.5398,56800.0
2013-01-03 11:15:00,59.3,59.38,59.28,59.37,34400.0,38.5463,38.5983,38.5333,38.5918,34400.0
2013-01-03 11:20:00,59.37,59.47,59.37,59.47,46500.0,38.5918,38.6568,38.5918,38.6568,46500.0
2013-01-03 11:25:00,59.47,59.47,59.37,59.38,93600.0,38.6568,38.6568,38.5918,38.5983,93600.0
2013-01-03 11:30:00,59.37,59.46,59.36,59.45,35200.0,38.5918,38.6503,38.5853,38.6438,35200.0
2013-01-03 11:35:00,59.44,59.46,59.4,59.41,22500.0,38.6373,38.6503,38.6113,38.6178,22500.0
2013-01-03 11:40:00,59.41,59.42,59.36,59.39,26700.0,38.6178,38.6243,38.5853,38.6048,26700.0
2013-01-03 11:45:00,59.39,59.45,59.39,59.44,26700.0,38.6048,38.6438,38.6048,38.6373,26700.0
2013-01-03 11:50:00,59.44,59.47,59.36,59.39,35100.0,38.6373,38.6568,38.5853,38.6048,35100.0
2013-01-03 11:55:00,59.41,59.41,59.33,59.33,39000.0,38.6178,38.6178,38.5658,38.5658,39000.0
2013-01-03 12:00:00,59.33,59.41,59.33,59.41,41700.0,38.5658,38.6178,38.5658,38.6178,41700.0
2013-01-03 12:05:00,59.41,59.46,59.4,59.46,15300.0,38.6178,38.6503,38.6113,38.6503,15300.0
2013-01-03 12:10:00,59.45,59.47,59.42,59.46,54300.0,38.6438,38.6568,38.6243,38.6503,54300.0
2013-01-03 12:15:00,59.47,59.47,59.45,59.45,22100.0,38.6568,38.6568,38.6438,38.6438,22100.0
2013-01-03 12:20:00,59.46,59.47,59.44,59.45,29200.0,38.6503,38.6568,38.6373,38.6438,29200.0
2013-01-03 12:25:00,59.46,59.47,59.43,59.46,28500.0,38.6503,38.6568,38.6308,38.6503,28500.0
2013-01-03 12:30:00,59.46,59.47,59.35,59.36,38700.0,38.6503,38.6568,38.5788,38.5853,38700.0
2013-01-03 12:35:00,59.36,59.39,59.34,59.38,24000.0,38.5853,38.6048,38.5723,38.5983,24000.0
2013-01-03 12:40:00,59.38,59.42,59.37,59.41,30400.0,38.5983,38.6243,38.5918,38.6178,30400.0
2013-01-03 12:45:00,59.41,59.45,59.4,59.42,29800.0,38.6178,38.6438,38.6113,38.6243,29800.0
2013-01-03 12:50:00,59.42,59.45,59.41,59.42,29400.0,38.6243,38.6438,38.6178,38.6243,29400.0
2013-01-03 12:55:00,59.42,59.45,59.41,59.45,16300.0,38.6243,38.6438,38.6178,38.6438,16300.0
2013-01-03 13:00:00,59.44,59.46,59.42,59.43,18900.0,38.6373,38.6503,38.6243,38.6308,18900.0
2013-01-03 13:05:00,59.43,59.44,59.38,59.39,26600.0,38.6308,38.6373,38.5983,38.6048,26600.0
2013-01-03 13:10:00,59.39,59.39,59.33,59.36,40700.0,38.6048,38.6048,38.5658,38.5853,40700.0
2013-01-03 13:15:00,59.37,59.39,59.34,59.39,25100.0,38.5918,38.6048,38.5723,38.6048,25100.0
2013-01-03 13:20:00,59.39,59.4,59.38,59.39,18400.0,38.6048,38.6113,38.5983,38.6048,18400.0
2013-01-03 13:25:00,59.4,59.45,59.39,59.44,23500.0,38.6113,38.6438,38.6048,38.6373,23500.0
2013-01-03 13:30:00,59.43,59.45,59.42,59.44,24300.0,38.6308,38.6438,38.6243,38.6373,24300.0
2013-01-03 13:35:00,59.44,59.45,59.4,59.42,37400.0,38.6373,38.6438,38.6113,38.6243,37400.0
2013-01-03 13:40:00,59.42,59.44,59.34,59.34,31400.0,38.6243,38.6373,38.5723,38.5723,31400.0
2013-01-03 13:45:00,59.34,59.37,59.34,59.35,18800.0,38.5723,38.5918,38.5723,38.5788,18800.0
2013-01-03 13:50:00,59.36,59.41,59.36,59.41,25900.0,38.5853,38.6178,38.5853,38.6178,25900.0
2013-01-03 13:55:00,59.41,59.43,59.39,59.39,40300.0,38.6178,38.6308,38.6048,38.6048,40300.0
2013-01-03 14:00:00,59.38,59.38,59.27,59.3,63400.0,38.5983,38.5983,38.5268,38.5463,63400.0
2013-01-03 14:05:00,59.28,59.28,59.13,59.15,87900.0,38.5333,38.5333,38.4358,38.4488,87900.0
2013-01-03 14:10:00,59.15,59.22,59.1,59.21,51400.0,38.4488,38.4943,38.4163,38.4878,51400.0
2013-01-03 14:15:00,59.2,59.22,59.17,59.2,36500.0,38.4813,38.4943,38.4618,38.4813,36500.0
2013-01-03 14:20:00,59.19,59.23,59.14,59.14,53900.0,38.4748,38.5008,38.4423,38.4423,53900.0
2013-01-03 14:25:00,59.13,59.15,59.04,59.09,83500.0,38.4358,38.4488,38.3773,38.4098,83500.0
2013-01-03 14:30:00,59.09,59.11,59.02,59.06,49900.0,38.4098,38.4228,38.3643,38.3903,49900.0
2013-01-03 14:35:00,59.07,59.07,59.01,59.02,57100.0,38.3968,38.3968,38.3578,38.3643,57100.0
2013-01-03 14:40:00,59.03,59.07,59.02,59.05,61900.0,38.3708,38.3968,38.3643,38.3838,61900.0
2013-01-03 14:45:00,59.05,59.1,59.03,59.08,33600.0,38.3838,38.4163,38.3708,38.4033,33600.0
2013-01-03 14:50:00,59.08,59.14,59.08,59.11,46800.0,38.4033,38.4423,38.4033,38.4228,46800.0
2013-01-03 14:55:00,59.1,59.17,59.1,59.1,44200.0,38.4163,38.4618,38.4163,38.4163,44200.0
2013-01-03 15:00:00,59.11,59.17,59.11,59.16,75000.0,38.4228,38.4618,38.4228,38.4553,75000.0
2013-01-03 15:05:00,59.16,59.17,59.14,59.14,33500.0,38.4553,38.4618,38.4423,38.4423,33500.0
2013-01-03 15:10:00,59.15,59.17,59.12,59.14,45000.0,38.4488,38.4618,38.4293,38.4423,45000.0
2013-01-03 15:15:00,59.14,59.16,59.06,59.07,29900.0,38.4423,38.4553,38.3903,38.3968,29900.0
2013-01-03 15:20:00,59.07,59.11,59.01,59.04,56900.0,38.3968,38.4228,38.3578,38.3773,56900.0
2013-01-03 15:25:00,59.04,59.11,59.02,59.05,52000.0,38.3773,38.4228,38.3643,38.3838,52000.0
2013-01-03 15:30:00,59.04,59.05,59.0,59.01,52600.0,38.3773,38.3838,38.3513,38.3578,52600.0
2013-01-03 15:35:00,59.02,59.07,59.0,59.05,66200.0,38.3643,38.3968,38.3513,38.3838,66200.0
2013-01-03 15:40:00,59.06,59.14,59.06,59.11,79700.0,38.3903,38.4423,38.3903,38.4228,79700.0
2013-01-03 15:45:00,59.12,59.14,59.1,59.12,95300.0,38.4293,38.4423,38.4163,38.4293,95300.0
2013-01-03 15:50:00,59.12,59.14,59.01,59.02,108000.0,38.4293,38.4423,38.3578,38.3643,108000.0
2013-01-03 15:55:00,59.02,59.17,59.02,59.17,257400.0,38.3643,38.4618,38.3643,38.4618,257400.0
2013-01-04 09:30:00,59.29,59.33,59.25,59.31,128500.0,38.5398,38.5658,38.5138,38.5528,128500.0
2013-01-04 09:35:00,59.31,59.37,59.29,59.35,77900.0,38.5528,38.5918,38.5398,38.5788,77900.0
2013-01-04 09:40:00,59.36,59.44,59.36,59.44,77600.0,38.5853,38.6373,38.5853,38.6373,77600.0
2013-01-04 09:45:00,59.43,59.5,59.42,59.5,75400.0,38.6308,38.6763,38.6243,38.6763,75400.0
2013-01-04 09:50:00,59.5,59.59,59.5,59.58,88300.0,38.6763,38.7348,38.6763,38.7283,88300.0
2013-01-04 09:55:00,59.57,59.59,59.57,59.59,40300.0,38.7218,38.7348,38.7218,38.7348,40300.0
2013-01-04 10:00:00,59.59,59.65,59.56,59.63,154400.0,38.7348,38.7738,38.7153,38.7608,154400.0
2013-01-04 10:05:00,59.64,59.67,59.61,59.62,62600.0,38.7673,38.7868,38.7478,38.7543,62600.0
2013-01-04 10:10:00,59.63,59.68,59.6,59.62,123600.0,38.7608,38.7933,38.7413,38.7543,123600.0
2013-01-04 10:15:00,59.61,59.63,59.57,59.61,89300.0,38.7478,38.7608,38.7218,38.7478,89300.0
2013-01-04 10:20:00,59.61,59.72,59.6,59.7,102000.0,38.7478,38.8193,38.7413,38.8063,102000.0
2013-01-04 10:25:00,59.71,59.75,59.7,59.72,124600.0,38.8128,38.8388,38.8063,38.8193,124600.0
2013-01-04 10:30:00,59.73,59.75,59.71,59.73,68800.0,38.8258,38.8388,38.8128,38.8258,68800.0
2013-01-04 10:35:00,59.72,59.75,59.68,59.7,67600.0,38.8193,38.8388,38.7933,38.8063,67600.0
2013-01-04 10:40:00,59.7,59.71,59.62,59.64,53600.0,38.8063,38.8128,38.7543,38.7673,53600.0
2013-01-04 10:45:00,59.64,59.8,59.64,59.77,102400.0,38.7673,38.8713,38.7673,38.8518,102400.0
2013-01-04 10:50:00,59.77,59.8,59.72,59.72,52000.0,38.8518,38.8713,38.8193,38.8193,52000.0
2013-01-04 10:55:00,59.72,59.76,59.67,59.69,37800.0,38.8193,38.8453,38.7868,38.7998,37800.0
2013-01-04 11:00:00,59.7,59.75,59.69,59.7,60500.0,38.8063,38.8388,38.7998,38.8063,60500.0
2013-01-04 11:05:00,59.7,59.72,59.65,59.66,38000.0,38.8063,38.8193,38.7738,38.7803,38000.0
2013-01-04 11:10:00,59.66,59.7,59.63,59.66,52100.0,38.7803,38.8063,38.7608,38.7803,52100.0
2013-01-04 11:15:00,59.67,59.73,59.67,59.69,60600.0,38.7868,38.8258,38.7868,38.7998,60600.0
2013-01-04 11:20:00,59.69,59.73,59.67,59.72,34600.0,38.7998,38.8258,38.7868,38.8193,34600.0
2013-01-04 11:25:00,59.72,59.74,59.69,59.7,37100.0,38.8193,38.8323,38.7998,38.8063,37100.0
2013-01-04 11:30:00,59.7,59.7,59.62,59.69,57400.0,38.8063,38.8063,38.7543,38.7998,57400.0
2013-01-04 11:35:00,59.7,59.72,59.61,59.63,55100.0,38.8063,38.8193,38.7478,38.7608,55100.0
2013-01-04 11:40:00,59.62,59.68,59.62,59.67,36000.0,38.7543,38.7933,38.7543,38.7868,36000.0
2013-01-04 11:45:00,59.67,59.75,59.67,59.7,29300.0,38.7868,38.8388,38.7868,38.8063,29300.0
2013-01-04 11:50:00,59.7,59.78,59.7,59.78,40100.0,38.8063,38.8583,38.8063,38.8583,40100.0
2013-01-04 11:55:00,59.78,59.79,59.68,59.69,21000.0,38.8583,38.8648,38.7933,38.7998,21000.0
2013-01-04 12:00:00,59.68,59.7,59.66,59.69,19900.0,38.7933,38.8063,38.7803,38.7998,19900.0
2013-01-04 12:05:00,59.67,59.7,59.66,59.67,12100.0,38.7868,38.8063,38.7803,38.7868,12100.0
2013-01-04 12:10:00,59.67,59.69,59.66,59.68,20400.0,38.7868,38.7998,38.7803,38.7933,20400.0
2013-01-04 12:15:00,59.68,59.68,59.64,59.64,24400.0,38.7933,38.7933,38.7673,38.7673,24400.0
2013-01-04 12:20:00,59.64,59.65,59.61,59.61,33000.0,38.7673,38.7738,38.7478,38.7478,33000.0
2013-01-04 12:25:00,59.61,59.66,59.61,59.66,29800.0,38.7478,38.7803,38.7478,38.7803,29800.0
2013-01-04 12:30:00,59.66,59.69,59.62,59.69,35300.0,38.7803,38.7998,38.7543,38.7998,35300.0
2013-01-04 12:35:00,59.69,59.73,59.69,59.73,51500.0,38.7998,38.8258,38.7998,38.8258,51500.0
2013-01-04 12:40:00,59.73,59.76,59.73,59.75,34500.0,38.8258,38.8453,38.8258,38.8388,34500.0
2013-01-04 12:45:00,59.76,59.76,59.75,59.75,28500.0,38.8453,38.8453,38.8388,38.8388,28500.0
2013-01-04 12:50:00,59.76,59.78,59.75,59.76,34400.0,38.8453,38.8583,38.8388,38.8453,34400.0
2013-01-04 12:55:00,59.76,59.78,59.75,59.77,38400.0,38.8453,38.8583,38.8388,38.8518,38400.0
2013-01-04 13:00:00,59.76,59.77,59.72,59.73,25300.0,38.8453,38.8518,38.8193,38.8258,25300.0
2013-01-04 13:05:00,59.72,59.76,59.69,59.75,29800.0,38.8193,38.8453,38.7998,38.8388,29800.0
2013-01-04 13:10:00,59.76,59.77,59.73,59.75,20700.0,38.8453,38.8518,38.8258,38.8388,20700.0
2013-01-04 13:15:00,59.75,59.77,59.73,59.73,25500.0,38.8388,38.8518,38.8258,38.8258,25500.0
2013-01-04 13:20:00,59.73,59.75,59.7,59.73,34400.0,38.8258,38.8388,38.8063,38.8258,34400.0
2013-01-04 13:25:00,59.73,59.79,59.72,59.78,48500.0,38.8258,38.8648,38.8193,38.8583,48500.0
2013-01-04 13:30:00,59.79,59.82,59.75,59.8,64500.0,38.8648,38.8843,38.8388,38.8713,64500.0
2013-01-04 13:35:00,59.79,59.8,59.77,59.79,28000.0,38.8648,38.8713,38.8518,38.8648,28000.0
2013-01-04 13:40:00,59.8,59.81,59.77,59.8,24700.0,38.8713,38.8778,38.8518,38.8713,24700.0
2013-01-04 13:45:00,59.8,59.86,59.79,59.81,44600.0,38.8713,38.9103,38.8648,38.8778,44600.0
2013-01-04 13:50:00,59.81,59.82,59.74,59.79,45100.0,38.8778,38.8843,38.8323,38.8648,45100.0
2013-01-04 13:55:00,59.78,59.81,59.77,59.81,14300.0,38.8583,38.8778,38.8518,38.8778,14300.0
2013-01-04 14:00:00,59.81,59.85,59.79,59.83,34200.0,38.8778,38.9038,38.8648,38.8908,34200.0
2013-01-04 14:05:00,59.83,59.85,59.8,59.83,34200.0,38.8908,38.9038,38.8713,38.8908,34200.0
2013-01-04 14:10:00,59.83,59.85,59.81,59.83,22100.0,38.8908,38.9038,38.8778,38.8908,22100.0
2013-01-04 14:15:00,59.83,59.85,59.8,59.8,28400.0,38.8908,38.9038,38.8713,38.8713,28400.0
2013-01-04 14:20:00,59.8,59.85,59.79,59.8,43000.0,38.8713,38.9038,38.8648,38.8713,43000.0
2013-01-04 14:25:00,59.8,59.87,59.78,59.87,54000.0,38.8713,38.9168,38.8583,38.9168,54000.0
2013-01-04 14:30:00,59.86,59.88,59.83,59.83,31300.0,38.9103,38.9233,38.8908,38.8908,31300.0
2013-01-04 14:35:00,59.84,59.86,59.82,59.82,40700.0,38.8973,38.9103,38.8843,38.8843,40700.0
2013-01-04 14:40:00,59.83,59.83,59.76,59.78,39200.0,38.8908,38.8908,38.8453,38.8583,39200.0
2013-01-04 14:45:00,59.78,59.8,59.77,59.77,38400.0,38.8583,38.8713,38.8518,38.8518,38400.0
2013-01-04 14:50:00,59.77,59.79,59.76,59.78,24600.0,38.8518,38.8648,38.8453,38.8583,24600.0
2013-01-04 14:55:00,59.79,59.84,59.78,59.83,58300.0,38.8648,38.8973,38.8583,38.8908,58300.0
2013-01-04 15:00:00,59.84,59.86,59.78,59.82,37500.0,38.8973,38.9103,38.8583,38.8843,37500.0
2013-01-04 15:05:00,59.82,59.87,59.81,59.84,56600.0,38.8843,38.9168,38.8778,38.8973,56600.0
2013-01-04 15:10:00,59.82,59.86,59.82,59.84,54500.0,38.8843,38.9103,38.8843,38.8973,54500.0
2013-01-04 15:15:00,59.84,59.85,59.82,59.82,41700.0,38.8973,38.9038,38.8843,38.8843,41700.0
2013-01-04 15:20:00,59.83,59.89,59.83,59.88,90700.0,38.8908,38.9298,38.8908,38.9233,90700.0
2013-01-04 15:25:00,59.88,59.89,59.84,59.87,93100.0,38.9233,38.9298,38.8973,38.9168,93100.0
2013-01-04 15:30:00,59.87,59.89,59.85,59.86,81800.0,38.9168,38.9298,38.9038,38.9103,81800.0
2013-01-04 15:35:00,59.87,59.89,59.86,59.88,60400.0,38.9168,38.9298,38.9103,38.9233,60400.0
2013-01-04 15:40:00,59.88,59.9,59.88,59.9,87600.0,38.9233,38.9363,38.9233,38.9363,87600.0
2013-01-04 15:45:00,59.9,59.9,59.82,59.84,125600.0,38.9363,38.9363,38.8843,38.8973,125600.0
2013-01-04 15:50:00,59.84,59.86,59.8,59.84,148700.0,38.8973,38.9103,38.8713,38.8973,148700.0
2013-01-04 15:55:00,59.85,59.9,59.82,59.82,285500.0,38.9038,38.9363,38.8843,38.8843,285500.0
2013-01-07 09:30:00,59.63,59.76,59.37,59.41,178500.0,38.7608,38.8453,38.5918,38.6178,178500.0
2013-01-07 09:35:00,59.4,59.46,59.37,59.42,116100.0,38.6113,38.6503,38.5918,38.6243,116100.0
2013-01-07 09:40:00,59.42,59.43,59.37,59.39,92500.0,38.6243,38.6308,38.5918,38.6048,92500.0
2013-01-07 09:45:00,59.39,59.4,59.28,59.3,166600.0,38.6048,38.6113,38.5333,38.5463,166600.0
2013-01-07 09:50:00,59.3,59.31,59.24,59.29,98600.0,38.5463,38.5528,38.5073,38.5398,98600.0
2013-01-07 09:55:00,59.29,59.31,59.23,59.3,83800.0,38.5398,38.5528,38.5008,38.5463,83800.0
2013-01-07 10:00:00,59.31,59.39,59.31,59.38,79800.0,38.5528,38.6048,38.5528,38.5983,79800.0
2013-01-07 10:05:00,59.38,59.43,59.36,59.43,94400.0,38.5983,38.6308,38.5853,38.6308,94400.0
2013-01-07 10:10:00,59.43,59.44,59.38,59.39,45000.0,38.6308,38.6373,38.5983,38.6048,45000.0
2013-01-07 10:15:00,59.39,59.4,59.33,59.39,42900.0,38.6048,38.6113,38.5658,38.6048,42900.0
2013-01-07 10:20:00,59.38,59.42,59.35,59.35,57600.0,38.5983,38.6243,38.5788,38.5788,57600.0
2013-01-07 10:25:00,59.35,59.41,59.35,59.38,48200.0,38.5788,38.6178,38.5788,38.5983,48200.0
2013-01-07 10:30:00,59.37,59.49,59.33,59.48,72400.0,38.5918,38.6698,38.5658,38.6633,72400.0
2013-01-07 10:35:00,59.48,59.51,59.47,59.51,75900.0,38.6633,38.6828,38.6568,38.6828,75900.0
2013-01-07 10:40:00,59.51,59.57,59.51,59.51,53200.0,38.6828,38.7218,38.6828,38.6828,53200.0
2013-01-07 10:45:00,59.51,59.51,59.44,59.47,43500.0,38.6828,38.6828,38.6373,38.6568,43500.0
2013-01-07 10:50:00,59.47,59.48,59.4,59.41,35400.0,38.6568,38.6633,38.6113,38.6178,35400.0
2013-01-07 10:55:00,59.41,59.42,59.37,59.39,42400.0,38.6178,38.6243,38.5918,38.6048,42400.0
2013-01-07 11:00:00,59.39,59.42,59.37,59.42,58300.0,38.6048,38.6243,38.5918,38.6243,58300.0
2013-01-07 11:05:00,59.41,59.46,59.41,59.45,36600.0,38.6178,38.6503,38.6178,38.6438,36600.0
2013-01-07 11:10:00,59.45,59.52,59.45,59.49,98600.0,38.6438,38.6893,38.6438,38.6698,98600.0
2013-01-07 11:15:00,59.5,59.5,59.43,59.46,68300.0,38.6763,38.6763,38.6308,38.6503,68300.0
2013-01-07 11:20:00,59.46,59.48,59.42,59.47,41600.0,38.6503,38.6633,38.6243,38.6568,41600.0
2013-01-07 11:25:00,59.47,59.48,59.4,59.42,167800.0,38.6568,38.6633,38.6113,38.6243,167800.0
2013-01-07 11:30:00,59.42,59.45,59.42,59.45,44700.0,38.6243,38.6438,38.6243,38.6438,44700.0
2013-01-07 11:35:00,59.46,59.48,59.45,59.47,36300.0,38.6503,38.6633,38.6438,38.6568,36300.0
2013-01-07 11:40:00,59.46,59.49,59.41,59.48,107800.0,38.6503,38.6698,38.6178,38.6633,107800.0
2013-01-07 11:45:00,59.49,59.5,59.4,59.42,60500.0,38.6698,38.6763,38.6113,38.6243,60500.0
2013-01-07 11:50:00,59.42,59.44,59.39,59.41,74100.0,38.6243,38.6373,38.6048,38.6178,74100.0
2013-01-07 11:55:00,59.4,59.42,59.37,59.42,51500.0,38.6113,38.6243,38.5918,38.6243,51500.0
2013-01-07 12:00:00,59.42,59.42,59.37,59.37,170000.0,38.6243,38.6243,38.5918,38.5918,170000.0
2013-01-07 12:05:00,59.37,59.4,59.37,59.39,25300.0,38.5918,38.6113,38.5918,38.6048,25300.0
2013-01-07 12:10:00,59.39,59.4,59.37,59.37,16500.0,38.6048,38.6113,38.5918,38.5918,16500.0
2013-01-07 12:15:00,59.37,59.4,59.37,59.38,35300.0,38.5918,38.6113,38.5918,38.5983,35300.0
2013-01-07 12:20:00,59.38,59.38,59.35,59.35,24700.0,38.5983,38.5983,38.5788,38.5788,24700.0
2013-01-07 12:25:00,59.35,59.36,59.3,59.32,38300.0,38.5788,38.5853,38.5463,38.5593,38300.0
2013-01-07 12:30:00,59.32,59.35,59.28,59.28,33700.0,38.5593,38.5788,38.5333,38.5333,33700.0
2013-01-07 12:35:00,59.28,59.32,59.27,59.3,54400.0,38.5333,38.5593,38.5268,38.5463,54400.0
2013-01-07 12:40:00,59.31,59.34,59.3,59.32,28300.0,38.5528,38.5723,38.5463,38.5593,28300.0
2013-01-07 12:45:00,59.31,59.38,59.31,59.38,23100.0,38.5528,38.5983,38.5528,38.5983,23100.0
2013-01-07 12:50:00,59.37,59.41,59.35,59.39,43000.0,38.5918,38.6178,38.5788,38.6048,43000.0
2013-01-07 12:55:00,59.39,59.4,59.35,59.35,31000.0,38.6048,38.6113,38.5788,38.5788,31000.0
2013-01-07 13:00:00,59.36,59.4,59.36,59.38,34400.0,38.5853,38.6113,38.5853,38.5983,34400.0
2013-01-07 13:05:00,59.38,59.41,59.35,59.36,48100.0,38.5983,38.6178,38.5788,38.5853,48100.0
2013-01-07 13:10:00,59.36,59.36,59.32,59.32,48100.0,38.5853,38.5853,38.5593,38.5593,48100.0
2013-01-07 13:15:00,59.33,59.34,59.29,59.3,71100.0,38.5658,38.5723,38.5398,38.5463,71100.0
2013-01-07 13:20:00,59.31,59.32,59.29,59.3,53000.0,38.5528,38.5593,38.5398,38.5463,53000.0
2013-01-07 13:25:00,59.29,59.3,59.27,59.27,60000.0,38.5398,38.5463,38.5268,38.5268,60000.0
2013-01-07 13:30:00,59.27,59.34,59.25,59.33,43900.0,38.5268,38.5723,38.5138,38.5658,43900.0
2013-01-07 13:35:00,59.33,59.34,59.31,59.34,27700.0,38.5658,38.5723,38.5528,38.5723,27700.0
2013-01-07 13:40:00,59.35,59.35,59.25,59.26,45400.0,38.5788,38.5788,38.5138,38.5203,45400.0
2013-01-07 13:45:00,59.27,59.29,59.25,59.25,30600.0,38.5268,38.5398,38.5138,38.5138,30600.0
2013-01-07 13:50:00,59.26,59.26,59.21,59.23,58300.0,38.5203,38.5203,38.4878,38.5008,58300.0
2013-01-07 13:55:00,59.23,59.23,59.16,59.18,64700.0,38.5008,38.5008,38.4553,38.4683,64700.0
2013-01-07 14:00:00,59.18,59.2,59.13,59.13,82300.0,38.4683,38.4813,38.4358,38.4358,82300.0
2013-01-07 14:05:00,59.13,59.17,59.13,59.16,46900.0,38.4358,38.4618,38.4358,38.4553,46900.0
2013-01-07 14:10:00,59.15,59.17,59.12,59.12,41800.0,38.4488,38.4618,38.4293,38.4293,41800.0
2013-01-07 14:15:00,59.12,59.13,59.07,59.1,67400.0,38.4293,38.4358,38.3968,38.4163,67400.0
2013-01-07 14:20:00,59.09,59.1,59.04,59.05,53600.0,38.4098,38.4163,38.3773,38.3838,53600.0
2013-01-07 14:25:00,59.05,59.11,59.04,59.09,42900.0,38.3838,38.4228,38.3773,38.4098,42900.0
2013-01-07 14:30:00,59.08,59.16,59.08,59.14,38800.0,38.4033,38.4553,38.4033,38.4423,38800.0
2013-01-07 14:35:00,59.15,59.15,59.14,59.15,30300.0,38.4488,38.4488,38.4423,38.4488,30300.0
2013-01-07 14:40:00,59.15,59.19,59.14,59.18,26300.0,38.4488,38.4748,38.4423,38.4683,26300.0
2013-01-07 14:45:00,59.19,59.2,59.09,59.09,70400.0,38.4748,38.4813,38.4098,38.4098,70400.0
2013-01-07 14:50:00,59.09,59.09,59.05,59.07,63900.0,38.4098,38.4098,38.3838,38.3968,63900.0
2013-01-07 14:55:00,59.07,59.09,59.05,59.07,56500.0,38.3968,38.4098,38.3838,38.3968,56500.0
2013-01-07 15:00:00,59.07,59.09,59.06,59.08,50100.0,38.3968,38.4098,38.3903,38.4033,50100.0
2013-01-07 15:05:00,59.08,59.09,59.04,59.05,81300.0,38.4033,38.4098,38.3773,38.3838,81300.0
2013-01-07 15:10:00,59.04,59.09,59.04,59.06,91600.0,38.3773,38.4098,38.3773,38.3903,91600.0
2013-01-07 15:15:00,59.07,59.08,59.06,59.07,27900.0,38.3968,38.4033,38.3903,38.3968,27900.0
2013-01-07 15:20:00,59.07,59.1,59.06,59.1,41100.0,38.3968,38.4163,38.3903,38.4163,41100.0
2013-01-07 15:25:00,59.09,59.15,59.09,59.11,85300.0,38.4098,38.4488,38.4098,38.4228,85300.0
2013-01-07 15:30:00,59.11,59.18,59.11,59.17,80500.0,38.4228,38.4683,38.4228,38.4618,80500.0
2013-01-07 15:35:00,59.17,59.17,59.12,59.12,57900.0,38.4618,38.4618,38.4293,38.4293,57900.0
2013-01-07 15:40:00,59.13,59.14,59.11,59.12,107000.0,38.4358,38.4423,38.4228,38.4293,107000.0
2013-01-07 15:45:00,59.12,59.18,59.12,59.18,103100.0,38.4293,38.4683,38.4293,38.4683,103100.0
2013-01-07 15:50:00,59.18,59.18,59.14,59.15,106000.0,38.4683,38.4683,38.4423,38.4488,106000.0
2013-01-07 15:55:00,59.15,59.17,59.12,59.15,293300.0,38.4488,38.4618,38.4293,38.4488,293300.0
2013-01-08 09:30:00,58.99,59.09,58.92,58.96,222700.0,38.3448,38.4098,38.2993,38.3253,222700.0
2013-01-08 09:35:00,58.95,58.99,58.85,58.87,99300.0,38.3188,38.3448,38.2538,38.2668,99300.0
2013-01-08 09:40:00,58.86,58.86,58.76,58.78,84100.0,38.2603,38.2603,38.1953,38.2083,84100.0
2013-01-08 09:45:00,58.77,58.78,58.65,58.68,160300.0,38.2018,38.2083,38.1238,38.1433,160300.0
2013-01-08 09:50:00,58.68,58.68,58.59,58.65,153000.0,38.1433,38.1433,38.0848,38.1238,153000.0
2013-01-08 09:55:00,58.65,58.78,58.65,58.73,87900.0,38.1238,38.2083,38.1238,38.1758,87900.0
2013-01-08 10:00:00,58.73,58.74,58.68,58.71,122700.0,38.1758,38.1823,38.1433,38.1628,122700.0
2013-01-08 10:05:00,58.71,58.74,58.66,58.73,92200.0,38.1628,38.1823,38.1303,38.1758,92200.0
2013-01-08 10:10:00,58.74,58.78,58.63,58.63,80600.0,38.1823,38.2083,38.1108,38.1108,80600.0
2013-01-08 10:15:00,58.63,58.66,58.6,58.6,51200.0,38.1108,38.1303,38.0913,38.0913,51200.0
2013-01-08 10:20:00,58.61,58.61,58.52,58.53,96100.0,38.0978,38.0978,38.0393,38.0458,96100.0
2013-01-08 10:25:00,58.53,58.54,58.44,58.45,107700.0,38.0458,38.0523,37.9873,37.9938,107700.0
2013-01-08 10:30:00,58.45,58.47,58.4,58.42,90500.0,37.9938,38.0068,37.9613,37.9743,90500.0
2013-01-08 10:35:00,58.42,58.45,58.37,58.37,85100.0,37.9743,37.9938,37.9418,37.9418,85100.0
2013-01-08 10:40:00,58.36,58.38,58.32,58.36,72500.0,37.9353,37.9483,37.9093,37.9353,72500.0
2013-01-08 10:45:00,58.35,58.36,58.3,58.3,94800.0,37.9288,37.9353,37.8963,37.8963,94800.0
2013-01-08 10:50:00,58.31,58.35,58.27,58.27,99000.0,37.9028,37.9288,37.8768,37.8768,99000.0
2013-01-08 10:55:00,58.27,58.35,58.26,58.34,104100.0,37.8768,37.9288,37.8703,37.9223,104100.0
2013-01-08 11:00:00,58.34,58.43,58.33,58.38,167700.0,37.9223,37.9808,37.9158,37.9483,167700.0
2013-01-08 11:05:00,58.38,58.42,58.3,58.31,64500.0,37.9483,37.9743,37.8963,37.9028,64500.0
2013-01-08 11:10:00,58.31,58.42,58.3,58.42,64300.0,37.9028,37.9743,37.8963,37.9743,64300.0
2013-01-08 11:15:00,58.42,58.48,58.41,58.42,62100.0,37.9743,38.0133,37.9678,37.9743,62100.0
2013-01-08 11:20:00,58.42,58.46,58.41,58.42,60100.0,37.9743,38.0003,37.9678,37.9743,60100.0
2013-01-08 11:25:00,58.43,58.43,58.4,58.41,38900.0,37.9808,37.9808,37.9613,37.9678,38900.0
2013-01-08 11:30:00,58.42,58.43,58.39,58.42,96200.0,37.9743,37.9808,37.9548,37.9743,96200.0
2013-01-08 11:35:00,58.42,58.47,58.41,58.46,61100.0,37.9743,38.0068,37.9678,38.0003,61100.0
2013-01-08 11:40:00,58.45,58.47,58.42,58.42,65600.0,37.9938,38.0068,37.9743,37.9743,65600.0
2013-01-08 11:45:00,58.43,58.43,58.4,58.4,56900.0,37.9808,37.9808,37.9613,37.9613,56900.0
2013-01-08 11:50:00,58.41,58.41,58.38,58.39,53800.0,37.9678,37.9678,37.9483,37.9548,53800.0
2013-01-08 11:55:00,58.39,58.43,58.38,58.39,50700.0,37.9548,37.9808,37.9483,37.9548,50700.0
2013-01-08 12:00:00,58.4,58.43,58.38,58.39,62600.0,37.9613,37.9808,37.9483,37.9548,62600.0
2013-01-08 12:05:00,58.4,58.4,58.37,58.39,32700.0,37.9613,37.9613,37.9418,37.9548,32700.0
2013-01-08 12:10:00,58.38,58.4,58.37,58.38,21400.0,37.9483,37.9613,37.9418,37.9483,21400.0
2013-01-08 12:15:00,58.38,58.39,58.35,58.38,49700.0,37.9483,37.9548,37.9288,37.9483,49700.0
2013-01-08 12:20:00,58.38,58.41,58.38,58.41,25600.0,37.9483,37.9678,37.9483,37.9678,25600.0
2013-01-08 12:25:00,58.41,58.42,58.39,58.42,13700.0,37.9678,37.9743,37.9548,37.9743,13700.0
2013-01-08 12:30:00,58.42,58.42,58.41,58.41,26500.0,37.9743,37.9743,37.9678,37.9678,26500.0
2013-01-08 12:35:00,58.41,58.42,58.38,58.39,53700.0,37.9678,37.9743,37.9483,37.9548,53700.0
2013-01-08 12:40:00,58.4,58.41,58.36,58.41,51600.0,37.9613,37.9678,37.9353,37.9678,51600.0
2013-01-08 12:45:00,58.41,58.42,58.4,58.4,31600.0,37.9678,37.9743,37.9613,37.9613,31600.0
2013-01-08 12:50:00,58.41,58.41,58.39,58.41,90000.0,37.9678,37.9678,37.9548,37.9678,90000.0
2013-01-08 12:55:00,58.4,58.4,58.35,58.38,53400.0,37.9613,37.9613,37.9288,37.9483,53400.0
2013-01-08 13:00:00,58.38,58.41,58.38,58.41,38800.0,37.9483,37.9678,37.9483,37.9678,38800.0
2013-01-08 13:05:00,58.41,58.45,58.4,58.44,51300.0,37.9678,37.9938,37.9613,37.9873,51300.0
2013-01-08 13:10:00,58.43,58.44,58.38,58.4,39100.0,37.9808,37.9873,37.9483,37.9613,39100.0
2013-01-08 13:15:00,58.4,58.46,58.4,58.41,36700.0,37.9613,38.0003,37.9613,37.9678,36700.0
2013-01-08 13:20:00,58.4,58.45,58.39,58.39,45700.0,37.9613,37.9938,37.9548,37.9548,45700.0
2013-01-08 13:25:00,58.4,58.45,58.4,58.45,22000.0,37.9613,37.9938,37.9613,37.9938,22000.0
2013-01-08 13:30:00,58.45,58.49,58.43,58.46,39900.0,37.9938,38.0198,37.9808,38.0003,39900.0
2013-01-08 13:35:00,58.47,58.47,58.44,58.45,19800.0,38.0068,38.0068,37.9873,37.9938,19800.0
2013-01-08 13:40:00,58.45,58.5,58.43,58.48,50200.0,37.9938,38.0263,37.9808,38.0133,50200.0
2013-01-08 13:45:00,58.48,58.49,58.45,58.45,44200.0,38.0133,38.0198,37.9938,37.9938,44200.0
2013-01-08 13:50:00,58.46,58.46,58.42,58.46,35900.0,38.0003,38.0003,37.9743,38.0003,35900.0
2013-01-08 13:55:00,58.46,58.5,58.45,58.48,38300.0,38.0003,38.0263,37.9938,38.0133,38300.0
2013-01-08 14:00:00,58.48,58.5,58.46,58.49,32400.0,38.0133,38.0263,38.0003,38.0198,32400.0
2013-01-08 14:05:00,58.49,58.5,58.46,58.47,29700.0,38.0198,38.0263,38.0003,38.0068,29700.0
2013-01-08 14:10:00,58.47,58.58,58.46,58.5,93200.0,38.0068,38.0783,38.0003,38.0263,93200.0
2013-01-08 14:15:00,58.5,58.5,58.47,58.49,35700.0,38.0263,38.0263,38.0068,38.0198,35700.0
2013-01-08 14:20:00,58.48,58.48,58.44,58.44,23200.0,38.0133,38.0133,37.9873,37.9873,23200.0
2013-01-08 14:25:00,58.44,58.48,58.43,58.47,43400.0,37.9873,38.0133,37.9808,38.0068,43400.0
2013-01-08 14:30:00,58.48,58.5,58.46,58.47,32900.0,38.0133,38.0263,38.0003,38.0068,32900.0
2013-01-08 14:35:00,58.47,58.47,58.43,58.43,20200.0,38.0068,38.0068,37.9808,37.9808,20200.0
2013-01-08 14:40:00,58.43,58.44,58.4,58.41,34500.0,37.9808,37.9873,37.9613,37.9678,34500.0
2013-01-08 14:45:00,58.41,58.46,58.4,58.46,49200.0,37.9678,38.0003,37.9613,38.0003,49200.0
2013-01-08 14:50:00,58.46,58.46,58.44,58.46,20100.0,38.0003,38.0003,37.9873,38.0003,20100.0
2013-01-08 14:55:00,58.45,58.46,58.44,58.45,24400.0,37.9938,38.0003,37.9873,37.9938,24400.0
2013-01-08 15:00:00,58.45,58.52,58.44,58.47,72500.0,37.9938,38.0393,37.9873,38.0068,72500.0
2013-01-08 15:05:00,58.47,58.5,58.45,58.49,41500.0,38.0068,38.0263,37.9938,38.0198,41500.0
2013-01-08 15:10:00,58.49,58.51,58.48,58.49,76300.0,38.0198,38.0328,38.0133,38.0198,76300.0
2013-01-08 15:15:00,58.49,58.49,58.42,58.43,65200.0,38.0198,38.0198,37.9743,37.9808,65200.0
2013-01-08 15:20:00,58.44,58.47,58.41,58.42,91100.0,37.9873,38.0068,37.9678,37.9743,91100.0
2013-01-08 15:25:00,58.42,58.43,58.38,58.38,127700.0,37.9743,37.9808,37.9483,37.9483,127700.0
2013-01-08 15:30:00,58.38,58.42,58.36,58.38,132600.0,37.9483,37.9743,37.9353,37.9483,132600.0
2013-01-08 15:35:00,58.38,58.39,58.32,58.33,81900.0,37.9483,37.9548,37.9093,37.9158,81900.0
2013-01-08 15:40:00,58.33,58.33,58.3,58.3,125200.0,37.9158,37.9158,37.8963,37.8963,125200.0
2013-01-08 15:45:00,58.31,58.32,58.25,58.31,166200.0,37.9028,37.9093,37.8638,37.9028,166200.0
2013-01-08 15:50:00,58.31,58.44,58.3,58.42,211900.0,37.9028,37.9873,37.8963,37.9743,211900.0
2013-01-08 15:55:00,58.42,58.45,58.36,58.36,319300.0,37.9743,37.9938,37.9353,37.9353,319300.0
2013-01-09 09:30:00,58.59,58.67,58.37,58.39,108700.0,38.0848,38.1368,37.9418,37.9548,108700.0
2013-01-09 09:35:00,58.39,58.5,58.35,58.37,81100.0,37.9548,38.0263,37.9288,37.9418,81100.0
2013-01-09 09:40:00,58.36,58.43,58.35,58.38,51500.0,37.9353,37.9808,37.9288,37.9483,51500.0
2013-01-09 09:45:00,58.38,58.51,58.38,58.45,51100.0,37.9483,38.0328,37.9483,37.9938,51100.0
2013-01-09 09:50:00,58.44,58.51,58.43,58.5,32600.0,37.9873,38.0328,37.9808,38.0263,32600.0
2013-01-09 09:55:00,58.5,58.51,58.48,58.48,50200.0,38.0263,38.0328,38.0133,38.0133,50200.0
2013-01-09 10:00:00,58.49,58.56,58.47,58.47,69900.0,38.0198,38.0653,38.0068,38.0068,69900.0
2013-01-09 10:05:00,58.47,58.49,58.38,58.46,59300.0,38.0068,38.0198,37.9483,38.0003,59300.0
2013-01-09 10:10:00,58.47,58.49,58.42,58.46,39600.0,38.0068,38.0198,37.9743,38.0003,39600.0
2013-01-09 10:15:00,58.47,58.5,58.45,58.47,37600.0,38.0068,38.0263,37.9938,38.0068,37600.0
2013-01-09 10:20:00,58.46,58.47,58.39,58.39,40000.0,38.0003,38.0068,37.9548,37.9548,40000.0
2013-01-09 10:25:00,58.39,58.4,58.36,58.39,43400.0,37.9548,37.9613,37.9353,37.9548,43400.0
2013-01-09 10:30:00,58.39,58.39,58.27,58.27,100100.0,37.9548,37.9548,37.8768,37.8768,100100.0
2013-01-09 10:35:00,58.28,58.29,58.22,58.27,53000.0,37.8833,37.8898,37.8443,37.8768,53000.0
2013-01-09 10:40:00,58.28,58.28,58.21,58.21,48000.0,37.8833,37.8833,37.8378,37.8378,48000.0
2013-01-09 10:45:00,58.22,58.24,58.17,58.19,50300.0,37.8443,37.8573,37.8118,37.8248,50300.0
2013-01-09 10:50:00,58.19,58.31,58.19,58.31,58500.0,37.8248,37.9028,37.8248,37.9028,58500.0
2013-01-09 10:55:00,58.3,58.35,58.29,58.31,33100.0,37.8963,37.9288,37.8898,37.9028,33100.0
2013-01-09 11:00:00,58.32,58.35,58.29,58.3,42200.0,37.9093,37.9288,37.8898,37.8963,42200.0
2013-01-09 11:05:00,58.3,58.33,58.3,58.31,34300.0,37.8963,37.9158,37.8963,37.9028,34300.0
2013-01-09 11:10:00,58.31,58.32,58.28,58.3,51700.0,37.9028,37.9093,37.8833,37.8963,51700.0
2013-01-09 11:15:00,58.31,58.35,58.3,58.34,29600.0,37.9028,37.9288,37.8963,37.9223,29600.0
2013-01-09 11:20:00,58.35,58.35,58.3,58.3,25500.0,37.9288,37.9288,37.8963,37.8963,25500.0
2013-01-09 11:25:00,58.31,58.36,58.26,58.36,53500.0,37.9028,37.9353,37.8703,37.9353,53500.0
2013-01-09 11:30:00,58.36,58.36,58.34,58.34,48300.0,37.9353,37.9353,37.9223,37.9223,48300.0
2013-01-09 11:35:00,58.33,58.36,58.32,58.35,25000.0,37.9158,37.9353,37.9093,37.9288,25000.0
2013-01-09 11:40:00,58.36,58.4,58.35,58.37,33600.0,37.9353,37.9613,37.9288,37.9418,33600.0
2013-01-09 11:45:00,58.38,58.4,58.36,58.39,32700.0,37.9483,37.9613,37.9353,37.9548,32700.0
2013-01-09 11:50:00,58.39,58.41,58.33,58.34,34500.0,37.9548,37.9678,37.9158,37.9223,34500.0
2013-01-09 11:55:00,58.35,58.39,58.33,58.39,26500.0,37.9288,37.9548,37.9158,37.9548,26500.0
2013-01-09 12:00:00,58.39,58.42,58.38,58.42,32500.0,37.9548,37.9743,37.9483,37.9743,32500.0
2013-01-09 12:05:00,58.42,58.43,58.4,58.4,35600.0,37.9743,37.9808,37.9613,37.9613,35600.0
2013-01-09 12:10:00,58.4,58.4,58.33,58.33,36800.0,37.9613,37.9613,37.9158,37.9158,36800.0
2013-01-09 12:15:00,58.34,58.35,58.31,58.35,30000.0,37.9223,37.9288,37.9028,37.9288,30000.0
2013-01-09 12:20:00,58.35,58.37,58.32,58.33,28000.0,37.9288,37.9418,37.9093,37.9158,28000.0
2013-01-09 12:25:00,58.34,58.37,58.34,58.35,13300.0,37.9223,37.9418,37.9223,37.9288,13300.0
2013-01-09 12:30:00,58.34,58.37,58.29,58.35,35400.0,37.9223,37.9418,37.8898,37.9288,35400.0
2013-01-09 12:35:00,58.33,58.36,58.3,58.34,15100.0,37.9158,37.9353,37.8963,37.9223,15100.0
2013-01-09 12:40:00,58.34,58.35,58.29,58.3,23100.0,37.9223,37.9288,37.8898,37.8963,23100.0
2013-01-09 12:45:00,58.28,58.35,58.25,58.33,30100.0,37.8833,37.9288,37.8638,37.9158,30100.0
2013-01-09 12:50:00,58.33,58.33,58.26,58.28,21000.0,37.9158,37.9158,37.8703,37.8833,21000.0
2013-01-09 12:55:00,58.27,58.33,58.26,58.33,14800.0,37.8768,37.9158,37.8703,37.9158,14800.0
2013-01-09 13:00:00,58.33,58.34,58.3,58.34,24000.0,37.9158,37.9223,37.8963,37.9223,24000.0
2013-01-09 13:05:00,58.34,58.36,58.32,58.33,19700.0,37.9223,37.9353,37.9093,37.9158,19700.0
2013-01-09 13:10:00,58.34,58.35,58.29,58.3,18800.0,37.9223,37.9288,37.8898,37.8963,18800.0
2013-01-09 13:15:00,58.3,58.37,58.3,58.37,18700.0,37.8963,37.9418,37.8963,37.9418,18700.0
2013-01-09 13:20:00,58.36,58.38,58.34,58.37,30400.0,37.9353,37.9483,37.9223,37.9418,30400.0
2013-01-09 13:25:00,58.37,58.38,58.35,58.37,29300.0,37.9418,37.9483,37.9288,37.9418,29300.0
2013-01-09 13:30:00,58.37,58.37,58.34,58.34,42100.0,37.9418,37.9418,37.9223,37.9223,42100.0
2013-01-09 13:35:00,58.35,58.38,58.32,58.38,28800.0,37.9288,37.9483,37.9093,37.9483,28800.0
2013-01-09 13:40:00,58.37,58.38,58.35,58.37,26600.0,37.9418,37.9483,37.9288,37.9418,26600.0
2013-01-09 13:45:00,58.37,58.38,58.36,58.38,29700.0,37.9418,37.9483,37.9353,37.9483,29700.0
2013-01-09 13:50:00,58.38,58.38,58.35,58.36,32000.0,37.9483,37.9483,37.9288,37.9353,32000.0
2013-01-09 13:55:00,58.35,58.35,58.32,58.34,37800.0,37.9288,37.9288,37.9093,37.9223,37800.0
2013-01-09 14:00:00,58.34,58.34,58.3,58.34,31300.0,37.9223,37.9223,37.8963,37.9223,31300.0
2013-01-09 14:05:00,58.34,58.35,58.33,58.34,15700.0,37.9223,37.9288,37.9158,37.9223,15700.0
2013-01-09 14:10:00,58.34,58.35,58.31,58.33,39500.0,37.9223,37.9288,37.9028,37.9158,39500.0
2013-01-09 14:15:00,58.33,58.35,58.32,58.33,29500.0,37.9158,37.9288,37.9093,37.9158,29500.0
2013-01-09 14:20:00,58.33,58.33,58.27,58.28,22300.0,37.9158,37.9158,37.8768,37.8833,22300.0
2013-01-09 14:25:00,58.29,58.32,58.28,58.31,32500.0,37.8898,37.9093,37.8833,37.9028,32500.0
2013-01-09 14:30:00,58.32,58.37,58.32,58.37,27200.0,37.9093,37.9418,37.9093,37.9418,27200.0
2013-01-09 14:35:00,58.37,58.38,58.32,58.33,52600.0,37.9418,37.9483,37.9093,37.9158,52600.0
2013-01-09 14:40:00,58.33,58.33,58.27,58.28,26600.0,37.9158,37.9158,37.8768,37.8833,26600.0
2013-01-09 14:45:00,58.28,58.29,58.23,58.25,36600.0,37.8833,37.8898,37.8508,37.8638,36600.0
2013-01-09 14:50:00,58.25,58.26,58.21,58.22,66900.0,37.8638,37.8703,37.8378,37.8443,66900.0
2013-01-09 14:55:00,58.22,58.22,58.18,58.21,66700.0,37.8443,37.8443,37.8183,37.8378,66700.0
2013-01-09 15:00:00,58.2,58.26,58.17,58.25,39600.0,37.8313,37.8703,37.8118,37.8638,39600.0
2013-01-09 15:05:00,58.24,58.28,58.23,58.27,31200.0,37.8573,37.8833,37.8508,37.8768,31200.0
2013-01-09 15:10:00,58.28,58.35,58.27,58.35,44300.0,37.8833,37.9288,37.8768,37.9288,44300.0
2013-01-09 15:15:00,58.35,58.36,58.3,58.3,26500.0,37.9288,37.9353,37.8963,37.8963,26500.0
2013-01-09 15:20:00,58.3,58.36,58.3,58.33,151700.0,37.8963,37.9353,37.8963,37.9158,151700.0
2013-01-09 15:25:00,58.34,58.34,58.31,58.32,56300.0,37.9223,37.9223,37.9028,37.9093,56300.0
2013-01-09 15:30:00,58.32,58.34,58.27,58.28,54200.0,37.9093,37.9223,37.8768,37.8833,54200.0
2013-01-09 15:35:00,58.28,58.3,58.27,58.29,48500.0,37.8833,37.8963,37.8768,37.8898,48500.0
2013-01-09 15:40:00,58.29,58.34,58.28,58.33,52500.0,37.8898,37.9223,37.8833,37.9158,52500.0
2013-01-09 15:45:00,58.33,58.35,58.27,58.28,115500.0,37.9158,37.9288,37.8768,37.8833,115500.0
2013-01-09 15:50:00,58.28,58.33,58.26,58.26,196000.0,37.8833,37.9158,37.8703,37.8703,196000.0
2013-01-09 15:55:00,58.27,58.3,58.23,58.24,356600.0,37.8768,37.8963,37.8508,37.8573,356600.0
2013-01-10 09:30:00,58.53,58.63,58.44,58.46,175800.0,38.0458,38.1108,37.9873,38.0003,175800.0
2013-01-10 09:35:00,58.44,58.48,58.43,58.45,44700.0,37.9873,38.0133,37.9808,37.9938,44700.0
2013-01-10 09:40:00,58.46,58.47,58.4,58.47,66400.0,38.0003,38.0068,37.9613,38.0068,66400.0
2013-01-10 09:45:00,58.47,58.48,58.33,58.35,57800.0,38.0068,38.0133,37.9158,37.9288,57800.0
2013-01-10 09:50:00,58.36,58.39,58.34,58.36,35000.0,37.9353,37.9548,37.9223,37.9353,35000.0
2013-01-10 09:55:00,58.36,58.38,58.32,58.33,43600.0,37.9353,37.9483,37.9093,37.9158,43600.0
2013-01-10 10:00:00,58.34,58.36,58.27,58.32,76000.0,37.9223,37.9353,37.8768,37.9093,76000.0
2013-01-10 10:05:00,58.33,58.39,58.32,58.37,49600.0,37.9158,37.9548,37.9093,37.9418,49600.0
2013-01-10 10:10:00,58.37,58.42,58.35,58.39,28800.0,37.9418,37.9743,37.9288,37.9548,28800.0
2013-01-10 10:15:00,58.37,58.38,58.31,58.35,80100.0,37.9418,37.9483,37.9028,37.9288,80100.0
2013-01-10 10:20:00,58.35,58.36,58.3,58.31,47700.0,37.9288,37.9353,37.8963,37.9028,47700.0
2013-01-10 10:25:00,58.3,58.35,58.28,58.29,56500.0,37.8963,37.9288,37.8833,37.8898,56500.0
2013-01-10 10:30:00,58.3,58.32,58.2,58.31,86300.0,37.8963,37.9093,37.8313,37.9028,86300.0
2013-01-10 10:35:00,58.31,58.32,58.23,58.32,54100.0,37.9028,37.9093,37.8508,37.9093,54100.0
2013-01-10 10:40:00,58.31,58.35,58.27,58.33,44100.0,37.9028,37.9288,37.8768,37.9158,44100.0
2013-01-10 10:45:00,58.34,58.41,58.29,58.34,95700.0,37.9223,37.9678,37.8898,37.9223,95700.0
2013-01-10 10:50:00,58.33,58.4,58.32,58.38,27800.0,37.9158,37.9613,37.9093,37.9483,27800.0
2013-01-10 10:55:00,58.37,58.37,58.23,58.23,51100.0,37.9418,37.9418,37.8508,37.8508,51100.0
2013-01-10 11:00:00,58.24,58.34,58.22,58.33,41600.0,37.8573,37.9223,37.8443,37.9158,41600.0
2013-01-10 11:05:00,58.33,58.34,58.3,58.33,44000.0,37.9158,37.9223,37.8963,37.9158,44000.0
2013-01-10 11:10:00,58.33,58.34,58.24,58.26,28700.0,37.9158,37.9223,37.8573,37.8703,28700.0
2013-01-10 11:15:00,58.25,58.3,58.25,58.3,46100.0,37.8638,37.8963,37.8638,37.8963,46100.0
2013-01-10 11:20:00,58.3,58.32,58.28,58.31,47200.0,37.8963,37.9093,37.8833,37.9028,47200.0
2013-01-10 11:25:00,58.32,58.33,58.3,58.33,32600.0,37.9093,37.9158,37.8963,37.9158,32600.0
2013-01-10 11:30:00,58.33,58.35,58.29,58.31,50800.0,37.9158,37.9288,37.8898,37.9028,50800.0
2013-01-10 11:35:00,58.31,58.32,58.23,58.23,38700.0,37.9028,37.9093,37.8508,37.8508,38700.0
2013-01-10 11:40:00,58.23,58.23,58.13,58.15,86700.0,37.8508,37.8508,37.7858,37.7988,86700.0
2013-01-10 11:45:00,58.15,58.16,58.12,58.13,61100.0,37.7988,37.8053,37.7793,37.7858,61100.0
2013-01-10 11:50:00,58.13,58.15,58.12,58.13,43100.0,37.7858,37.7988,37.7793,37.7858,43100.0
2013-01-10 11:55:00,58.13,58.17,58.13,58.16,43900.0,37.7858,37.8118,37.7858,37.8053,43900.0
2013-01-10 12:00:00,58.16,58.23,58.15,58.23,38400.0,37.8053,37.8508,37.7988,37.8508,38400.0
2013-01-10 12:05:00,58.23,58.27,58.23,58.26,59300.0,37.8508,37.8768,37.8508,37.8703,59300.0
2013-01-10 12:10:00,58.27,58.34,58.27,58.34,27500.0,37.8768,37.9223,37.8768,37.9223,27500.0
2013-01-10 12:15:00,58.33,58.34,58.31,58.34,38600.0,37.9158,37.9223,37.9028,37.9223,38600.0
2013-01-10 12:20:00,58.34,58.34,58.29,58.29,36200.0,37.9223,37.9223,37.8898,37.8898,36200.0
2013-01-10 12:25:00,58.3,58.32,58.29,58.32,51300.0,37.8963,37.9093,37.8898,37.9093,51300.0
2013-01-10 12:30:00,58.32,58.34,58.32,58.33,20800.0,37.9093,37.9223,37.9093,37.9158,20800.0
2013-01-10 12:35:00,58.33,58.34,58.29,58.3,43500.0,37.9158,37.9223,37.8898,37.8963,43500.0
2013-01-10 12:40:00,58.3,58.32,58.27,58.27,37000.0,37.8963,37.9093,37.8768,37.8768,37000.0
2013-01-10 12:45:00,58.27,58.31,58.27,58.3,23100.0,37.8768,37.9028,37.8768,37.8963,23100.0
2013-01-10 12:50:00,58.3,58.32,58.29,58.31,30700.0,37.8963,37.9093,37.8898,37.9028,30700.0
2013-01-10 12:55:00,58.31,58.4,58.3,58.4,52800.0,37.9028,37.9613,37.8963,37.9613,52800.0
2013-01-10 13:00:00,58.4,58.41,58.35,58.35,42100.0,37.9613,37.9678,37.9288,37.9288,42100.0
2013-01-10 13:05:00,58.35,58.39,58.33,58.33,19800.0,37.9288,37.9548,37.9158,37.9158,19800.0
2013-01-10 13:10:00,58.34,58.36,58.32,58.33,28300.0,37.9223,37.9353,37.9093,37.9158,28300.0
2013-01-10 13:15:00,58.34,58.34,58.31,58.32,17500.0,37.9223,37.9223,37.9028,37.9093,17500.0
2013-01-10 13:20:00,58.32,58.35,58.32,58.33,29500.0,37.9093,37.9288,37.9093,37.9158,29500.0
2013-01-10 13:25:00,58.32,58.33,58.27,58.27,36200.0,37.9093,37.9158,37.8768,37.8768,36200.0
2013-01-10 13:30:00,58.27,58.32,58.25,58.32,56600.0,37.8768,37.9093,37.8638,37.9093,56600.0
2013-01-10 13:35:00,58.32,58.32,58.25,58.28,36000.0,37.9093,37.9093,37.8638,37.8833,36000.0
2013-01-10 13:40:00,58.28,58.3,58.24,58.26,59100.0,37.8833,37.8963,37.8573,37.8703,59100.0
2013-01-10 13:45:00,58.26,58.28,58.26,58.28,32800.0,37.8703,37.8833,37.8703,37.8833,32800.0
2013-01-10 13:50:00,58.28,58.32,58.27,58.29,32900.0,37.8833,37.9093,37.8768,37.8898,32900.0
2013-01-10 13:55:00,58.27,58.34,58.26,58.32,44700.0,37.8768,37.9223,37.8703,37.9093,44700.0
2013-01-10 14:00:00,58.31,58.38,58.31,58.37,189300.0,37.9028,37.9483,37.9028,37.9418,189300.0
2013-01-10 14:05:00,58.36,58.37,58.34,58.36,41400.0,37.9353,37.9418,37.9223,37.9353,41400.0
2013-01-10 14:10:00,58.36,58.37,58.32,58.35,31400.0,37.9353,37.9418,37.9093,37.9288,31400.0
2013-01-10 14:15:00,58.35,58.4,58.34,58.35,50600.0,37.9288,37.9613,37.9223,37.9288,50600.0
2013-01-10 14:20:00,58.35,58.38,58.31,58.31,44600.0,37.9288,37.9483,37.9028,37.9028,44600.0
2013-01-10 14:25:00,58.31,58.36,58.3,58.34,41500.0,37.9028,37.9353,37.8963,37.9223,41500.0
2013-01-10 14:30:00,58.34,58.34,58.31,58.33,59800.0,37.9223,37.9223,37.9028,37.9158,59800.0
2013-01-10 14:35:00,58.33,58.37,58.33,58.34,70400.0,37.9158,37.9418,37.9158,37.9223,70400.0
2013-01-10 14:40:00,58.33,58.37,58.33,58.37,35400.0,37.9158,37.9418,37.9158,37.9418,35400.0
2013-01-10 14:45:00,58.37,58.38,58.35,58.38,73400.0,37.9418,37.9483,37.9288,37.9483,73400.0
2013-01-10 14:50:00,58.37,58.47,58.37,58.47,235800.0,37.9418,38.0068,37.9418,38.0068,235800.0
2013-01-10 14:55:00,58.47,58.49,58.45,58.47,99000.0,38.0068,38.0198,37.9938,38.0068,99000.0
2013-01-10 15:00:00,58.46,58.54,58.46,58.54,109100.0,38.0003,38.0523,38.0003,38.0523,109100.0
2013-01-10 15:05:00,58.54,58.54,58.5,58.51,50700.0,38.0523,38.0523,38.0263,38.0328,50700.0
2013-01-10 15:10:00,58.52,58.53,58.47,58.52,85400.0,38.0393,38.0458,38.0068,38.0393,85400.0
2013-01-10 15:15:00,58.51,58.52,58.49,58.52,78600.0,38.0328,38.0393,38.0198,38.0393,78600.0
2013-01-10 15:20:00,58.51,58.56,58.51,58.53,44300.0,38.0328,38.0653,38.0328,38.0458,44300.0
2013-01-10 15:25:00,58.53,58.54,58.48,58.51,53200.0,38.0458,38.0523,38.0133,38.0328,53200.0
2013-01-10 15:30:00,58.51,58.55,58.48,58.49,72900.0,38.0328,38.0588,38.0133,38.0198,72900.0
2013-01-10 15:35:00,58.48,58.5,58.46,58.5,69000.0,38.0133,38.0263,38.0003,38.0263,69000.0
2013-01-10 15:40:00,58.5,58.55,58.49,58.55,114700.0,38.0263,38.0588,38.0198,38.0588,114700.0
2013-01-10 15:45:00,58.54,58.57,58.54,58.56,145700.0,38.0523,38.0718,38.0523,38.0653,145700.0
2013-01-10 15:50:00,58.56,58.57,58.51,58.51,188800.0,38.0653,38.0718,38.0328,38.0328,188800.0
2013-01-10 15:55:00,58.52,58.52,58.48,58.51,220600.0,38.0393,38.0393,38.0133,38.0328,220600.0
2013-01-11 09:30:00,58.33,58.36,58.23,58.23,202300.0,37.9158,37.9353,37.8508,37.8508,202300.0
2013-01-11 09:35:00,58.24,58.3,58.19,58.23,58600.0,37.8573,37.8963,37.8248,37.8508,58600.0
2013-01-11 09:40:00,58.23,58.3,58.22,58.22,48800.0,37.8508,37.8963,37.8443,37.8443,48800.0
2013-01-11 09:45:00,58.21,58.26,58.04,58.07,128100.0,37.8378,37.8703,37.7273,37.7468,128100.0
2013-01-11 09:50:00,58.06,58.09,58.03,58.07,59500.0,37.7403,37.7598,37.7208,37.7468,59500.0
2013-01-11 09:55:00,58.06,58.16,58.05,58.14,71700.0,37.7403,37.8053,37.7338,37.7923,71700.0
2013-01-11 10:00:00,58.14,58.18,58.12,58.16,73900.0,37.7923,37.8183,37.7793,37.8053,73900.0
2013-01-11 10:05:00,58.15,58.16,58.04,58.05,61900.0,37.7988,37.8053,37.7273,37.7338,61900.0
2013-01-11 10:10:00,58.05,58.14,58.05,58.12,54000.0,37.7338,37.7923,37.7338,37.7793,54000.0
2013-01-11 10:15:00,58.11,58.15,58.07,58.1,129500.0,37.7728,37.7988,37.7468,37.7663,129500.0
2013-01-11 10:20:00,58.1,58.15,58.08,58.12,31400.0,37.7663,37.7988,37.7533,37.7793,31400.0
2013-01-11 10:25:00,58.12,58.2,58.11,58.17,64900.0,37.7793,37.8313,37.7728,37.8118,64900.0
2013-01-11 10:30:00,58.18,58.19,58.14,58.14,58300.0,37.8183,37.8248,37.7923,37.7923,58300.0
2013-01-11 10:35:00,58.14,58.15,58.12,58.15,60100.0,37.7923,37.7988,37.7793,37.7988,60100.0
2013-01-11 10:40:00,58.15,58.2,58.15,58.18,35300.0,37.7988,37.8313,37.7988,37.8183,35300.0
2013-01-11 10:45:00,58.18,58.2,58.15,58.16,38900.0,37.8183,37.8313,37.7988,37.8053,38900.0
2013-01-11 10:50:00,58.16,58.18,58.15,58.16,29500.0,37.8053,37.8183,37.7988,37.8053,29500.0
2013-01-11 10:55:00,58.16,58.18,58.15,58.17,23400.0,37.8053,37.8183,37.7988,37.8118,23400.0
2013-01-11 11:00:00,58.17,58.22,58.17,58.22,28200.0,37.8118,37.8443,37.8118,37.8443,28200.0
2013-01-11 11:05:00,58.22,58.22,58.17,58.18,48300.0,37.8443,37.8443,37.8118,37.8183,48300.0
2013-01-11 11:10:00,58.19,58.25,58.19,58.24,20800.0,37.8248,37.8638,37.8248,37.8573,20800.0
2013-01-11 11:15:00,58.25,58.25,58.19,58.22,38400.0,37.8638,37.8638,37.8248,37.8443,38400.0
2013-01-11 11:20:00,58.23,58.27,58.22,58.27,23200.0,37.8508,37.8768,37.8443,37.8768,23200.0
2013-01-11 11:25:00,58.27,58.27,58.17,58.18,42100.0,37.8768,37.8768,37.8118,37.8183,42100.0
2013-01-11 11:30:00,58.18,58.25,58.18,58.25,26600.0,37.8183,37.8638,37.8183,37.8638,26600.0
2013-01-11 11:35:00,58.24,58.25,58.23,58.24,20200.0,37.8573,37.8638,37.8508,37.8573,20200.0
2013-01-11 11:40:00,58.25,58.25,58.24,58.25,17300.0,37.8638,37.8638,37.8573,37.8638,17300.0
2013-01-11 11:45:00,58.25,58.25,58.22,58.22,23600.0,37.8638,37.8638,37.8443,37.8443,23600.0
2013-01-11 11:50:00,58.23,58.25,58.22,58.23,13500.0,37.8508,37.8638,37.8443,37.8508,13500.0
2013-01-11 11:55:00,58.24,58.28,58.22,58.28,51900.0,37.8573,37.8833,37.8443,37.8833,51900.0
2013-01-11 12:00:00,58.28,58.31,58.28,58.3,16200.0,37.8833,37.9028,37.8833,37.8963,16200.0
2013-01-11 12:05:00,58.3,58.35,58.3,58.34,33600.0,37.8963,37.9288,37.8963,37.9223,33600.0
2013-01-11 12:10:00,58.35,58.36,58.29,58.3,51200.0,37.9288,37.9353,37.8898,37.8963,51200.0
2013-01-11 12:15:00,58.3,58.31,58.26,58.31,19200.0,37.8963,37.9028,37.8703,37.9028,19200.0
2013-01-11 12:20:00,58.3,58.33,58.29,58.3,19400.0,37.8963,37.9158,37.8898,37.8963,19400.0
2013-01-11 12:25:00,58.3,58.34,58.3,58.3,17000.0,37.8963,37.9223,37.8963,37.8963,17000.0
2013-01-11 12:30:00,58.3,58.3,58.2,58.24,32300.0,37.8963,37.8963,37.8313,37.8573,32300.0
2013-01-11 12:35:00,58.23,58.29,58.23,58.27,15000.0,37.8508,37.8898,37.8508,37.8768,15000.0
2013-01-11 12:40:00,58.29,58.31,58.28,58.3,13900.0,37.8898,37.9028,37.8833,37.8963,13900.0
2013-01-11 12:45:00,58.3,58.31,58.24,58.24,26500.0,37.8963,37.9028,37.8573,37.8573,26500.0
2013-01-11 12:50:00,58.25,58.29,58.25,58.27,16700.0,37.8638,37.8898,37.8638,37.8768,16700.0
2013-01-11 12:55:00,58.26,58.27,58.21,58.23,19200.0,37.8703,37.8768,37.8378,37.8508,19200.0
2013-01-11 13:00:00,58.23,58.23,58.2,58.21,22400.0,37.8508,37.8508,37.8313,37.8378,22400.0
2013-01-11 13:05:00,58.2,58.22,58.19,58.2,20100.0,37.8313,37.8443,37.8248,37.8313,20100.0
2013-01-11 13:10:00,58.2,58.2,58.15,58.17,33800.0,37.8313,37.8313,37.7988,37.8118,33800.0
2013-01-11 13:15:00,58.18,58.19,58.17,58.17,19500.0,37.8183,37.8248,37.8118,37.8118,19500.0
2013-01-11 13:20:00,58.18,58.22,58.18,58.22,22400.0,37.8183,37.8443,37.8183,37.8443,22400.0
2013-01-11 13:25:00,58.22,58.24,58.21,58.22,12800.0,37.8443,37.8573,37.8378,37.8443,12800.0
2013-01-11 13:30:00,58.22,58.3,58.22,58.3,18700.0,37.8443,37.8963,37.8443,37.8963,18700.0
2013-01-11 13:35:00,58.3,58.31,58.25,58.26,39400.0,37.8963,37.9028,37.8638,37.8703,39400.0
2013-01-11 13:40:00,58.27,58.28,58.22,58.22,21900.0,37.8768,37.8833,37.8443,37.8443,21900.0
2013-01-11 13:45:00,58.23,58.28,58.21,58.28,32200.0,37.8508,37.8833,37.8378,37.8833,32200.0
2013-01-11 13:50:00,58.27,58.28,58.26,58.26,22100.0,37.8768,37.8833,37.8703,37.8703,22100.0
2013-01-11 13:55:00,58.26,58.27,58.21,58.21,22900.0,37.8703,37.8768,37.8378,37.8378,22900.0
2013-01-11 14:00:00,58.22,58.23,58.19,58.19,22200.0,37.8443,37.8508,37.8248,37.8248,22200.0
2013-01-11 14:05:00,58.2,58.24,58.2,58.23,20500.0,37.8313,37.8573,37.8313,37.8508,20500.0
2013-01-11 14:10:00,58.23,58.28,58.22,58.24,15500.0,37.8508,37.8833,37.8443,37.8573,15500.0
2013-01-11 14:15:00,58.24,58.26,58.23,58.26,20500.0,37.8573,37.8703,37.8508,37.8703,20500.0
2013-01-11 14:20:00,58.25,58.28,58.24,58.28,25100.0,37.8638,37.8833,37.8573,37.8833,25100.0
2013-01-11 14:25:00,58.28,58.28,58.27,58.28,23100.0,37.8833,37.8833,37.8768,37.8833,23100.0
2013-01-11 14:30:00,58.27,58.3,58.27,58.29,33400.0,37.8768,37.8963,37.8768,37.8898,33400.0
2013-01-11 14:35:00,58.29,58.31,58.28,58.31,33700.0,37.8898,37.9028,37.8833,37.9028,33700.0
2013-01-11 14:40:00,58.31,58.31,58.26,58.26,31800.0,37.9028,37.9028,37.8703,37.8703,31800.0
2013-01-11 14:45:00,58.26,58.27,58.23,58.23,37600.0,37.8703,37.8768,37.8508,37.8508,37600.0
2013-01-11 14:50:00,58.23,58.26,58.23,58.25,23600.0,37.8508,37.8703,37.8508,37.8638,23600.0
2013-01-11 14:55:00,58.24,58.25,58.23,58.23,42600.0,37.8573,37.8638,37.8508,37.8508,42600.0
2013-01-11 15:00:00,58.23,58.26,58.22,58.24,46400.0,37.8508,37.8703,37.8443,37.8573,46400.0
2013-01-11 15:05:00,58.24,58.28,58.24,58.28,31300.0,37.8573,37.8833,37.8573,37.8833,31300.0
2013-01-11 15:10:00,58.28,58.31,58.26,58.3,35600.0,37.8833,37.9028,37.8703,37.8963,35600.0
2013-01-11 15:15:00,58.3,58.34,58.29,58.32,51900.0,37.8963,37.9223,37.8898,37.9093,51900.0
2013-01-11 15:20:00,58.32,58.34,58.31,58.33,77300.0,37.9093,37.9223,37.9028,37.9158,77300.0
2013-01-11 15:25:00,58.34,58.34,58.32,58.32,61600.0,37.9223,37.9223,37.9093,37.9093,61600.0
2013-01-11 15:30:00,58.32,58.33,58.3,58.31,49500.0,37.9093,37.9158,37.8963,37.9028,49500.0
2013-01-11 15:35:00,58.3,58.31,58.24,58.25,126300.0,37.8963,37.9028,37.8573,37.8638,126300.0
2013-01-11 15:40:00,58.25,58.29,58.24,58.29,104300.0,37.8638,37.8898,37.8573,37.8898,104300.0
2013-01-11 15:45:00,58.29,58.3,58.25,58.27,114000.0,37.8898,37.8963,37.8638,37.8768,114000.0
2013-01-11 15:50:00,58.27,58.28,58.24,58.25,182900.0,37.8768,37.8833,37.8573,37.8638,182900.0
2013-01-11 15:55:00,58.25,58.28,58.22,58.27,214600.0,37.8638,37.8833,37.8443,37.8768,214600.0
2013-01-14 09:30:00,58.2,58.43,58.19,58.38,229900.0,37.8313,37.9808,37.8248,37.9483,229900.0
2013-01-14 09:35:00,58.37,58.45,58.36,58.44,60300.0,37.9418,37.9938,37.9353,37.9873,60300.0
2013-01-14 09:40:00,58.44,58.45,58.31,58.33,75300.0,37.9873,37.9938,37.9028,37.9158,75300.0
2013-01-14 09:45:00,58.33,58.42,58.32,58.33,52900.0,37.9158,37.9743,37.9093,37.9158,52900.0
2013-01-14 09:50:00,58.33,58.33,58.23,58.27,80500.0,37.9158,37.9158,37.8508,37.8768,80500.0
2013-01-14 09:55:00,58.27,58.31,58.26,58.3,56100.0,37.8768,37.9028,37.8703,37.8963,56100.0
2013-01-14 10:00:00,58.29,58.38,58.27,58.37,50500.0,37.8898,37.9483,37.8768,37.9418,50500.0
2013-01-14 10:05:00,58.37,58.39,58.34,58.35,38900.0,37.9418,37.9548,37.9223,37.9288,38900.0
2013-01-14 10:10:00,58.35,58.45,58.34,58.43,66000.0,37.9288,37.9938,37.9223,37.9808,66000.0
2013-01-14 10:15:00,58.42,58.45,58.41,58.44,57500.0,37.9743,37.9938,37.9678,37.9873,57500.0
2013-01-14 10:20:00,58.44,58.45,58.31,58.31,36500.0,37.9873,37.9938,37.9028,37.9028,36500.0
2013-01-14 10:25:00,58.31,58.33,58.3,58.3,58300.0,37.9028,37.9158,37.8963,37.8963,58300.0
2013-01-14 10:30:00,58.31,58.38,58.31,58.34,39600.0,37.9028,37.9483,37.9028,37.9223,39600.0
2013-01-14 10:35:00,58.35,58.38,58.34,58.37,30500.0,37.9288,37.9483,37.9223,37.9418,30500.0
2013-01-14 10:40:00,58.37,58.42,58.35,58.42,54400.0,37.9418,37.9743,37.9288,37.9743,54400.0
2013-01-14 10:45:00,58.41,58.42,58.39,58.4,25400.0,37.9678,37.9743,37.9548,37.9613,25400.0
2013-01-14 10:50:00,58.39,58.45,58.36,58.44,76700.0,37.9548,37.9938,37.9353,37.9873,76700.0
2013-01-14 10:55:00,58.44,58.45,58.41,58.45,30200.0,37.9873,37.9938,37.9678,37.9938,30200.0
2013-01-14 11:00:00,58.44,58.48,58.44,58.48,43600.0,37.9873,38.0133,37.9873,38.0133,43600.0
2013-01-14 11:05:00,58.47,58.5,58.45,58.47,56200.0,38.0068,38.0263,37.9938,38.0068,56200.0
2013-01-14 11:10:00,58.47,58.5,58.47,58.47,32300.0,38.0068,38.0263,38.0068,38.0068,32300.0
2013-01-14 11:15:00,58.48,58.48,58.44,58.45,12200.0,38.0133,38.0133,37.9873,37.9938,12200.0
2013-01-14 11:20:00,58.44,58.44,58.4,58.42,18600.0,37.9873,37.9873,37.9613,37.9743,18600.0
2013-01-14 11:25:00,58.42,58.48,58.42,58.46,47700.0,37.9743,38.0133,37.9743,38.0003,47700.0
2013-01-14 11:30:00,58.46,58.48,58.43,58.43,42200.0,38.0003,38.0133,37.9808,37.9808,42200.0
2013-01-14 11:35:00,58.44,58.45,58.4,58.4,25600.0,37.9873,37.9938,37.9613,37.9613,25600.0
2013-01-14 11:40:00,58.4,58.4,58.36,58.38,32100.0,37.9613,37.9613,37.9353,37.9483,32100.0
2013-01-14 11:45:00,58.37,58.39,58.36,58.38,62200.0,37.9418,37.9548,37.9353,37.9483,62200.0
2013-01-14 11:50:00,58.39,58.39,58.36,58.38,25100.0,37.9548,37.9548,37.9353,37.9483,25100.0
2013-01-14 11:55:00,58.38,58.41,58.36,58.41,28500.0,37.9483,37.9678,37.9353,37.9678,28500.0
2013-01-14 12:00:00,58.41,58.45,58.4,58.41,24200.0,37.9678,37.9938,37.9613,37.9678,24200.0
2013-01-14 12:05:00,58.41,58.42,58.37,58.38,43200.0,37.9678,37.9743,37.9418,37.9483,43200.0
2013-01-14 12:10:00,58.39,58.4,58.37,58.39,21800.0,37.9548,37.9613,37.9418,37.9548,21800.0
2013-01-14 12:15:00,58.39,58.4,58.36,58.39,36500.0,37.9548,37.9613,37.9353,37.9548,36500.0
2013-01-14 12:20:00,58.39,58.43,58.38,58.42,47500.0,37.9548,37.9808,37.9483,37.9743,47500.0
2013-01-14 12:25:00,58.42,58.42,58.34,58.34,37200.0,37.9743,37.9743,37.9223,37.9223,37200.0
2013-01-14 12:30:00,58.34,58.35,58.3,58.3,38400.0,37.9223,37.9288,37.8963,37.8963,38400.0
2013-01-14 12:35:00,58.3,58.32,58.29,58.3,30800.0,37.8963,37.9093,37.8898,37.8963,30800.0
2013-01-14 12:40:00,58.3,58.33,58.29,58.32,22900.0,37.8963,37.9158,37.8898,37.9093,22900.0
2013-01-14 12:45:00,58.33,58.37,58.33,58.35,13100.0,37.9158,37.9418,37.9158,37.9288,13100.0
2013-01-14 12:50:00,58.36,58.39,58.36,58.39,13700.0,37.9353,37.9548,37.9353,37.9548,13700.0
2013-01-14 12:55:00,58.39,58.39,58.37,58.38,8900.0,37.9548,37.9548,37.9418,37.9483,8900.0
2013-01-14 13:00:00,58.39,58.39,58.35,58.37,32200.0,37.9548,37.9548,37.9288,37.9418,32200.0
2013-01-14 13:05:00,58.37,58.4,58.37,58.4,25300.0,37.9418,37.9613,37.9418,37.9613,25300.0
2013-01-14 13:10:00,58.4,58.44,58.4,58.44,18500.0,37.9613,37.9873,37.9613,37.9873,18500.0
2013-01-14 13:15:00,58.43,58.46,58.41,58.45,35500.0,37.9808,38.0003,37.9678,37.9938,35500.0
2013-01-14 13:20:00,58.46,58.47,58.44,58.45,16100.0,38.0003,38.0068,37.9873,37.9938,16100.0
2013-01-14 13:25:00,58.44,58.45,58.43,58.45,17400.0,37.9873,37.9938,37.9808,37.9938,17400.0
2013-01-14 13:30:00,58.45,58.45,58.41,58.42,15000.0,37.9938,37.9938,37.9678,37.9743,15000.0
2013-01-14 13:35:00,58.42,58.43,58.39,58.4,24200.0,37.9743,37.9808,37.9548,37.9613,24200.0
2013-01-14 13:40:00,58.41,58.41,58.39,58.39,22400.0,37.9678,37.9678,37.9548,37.9548,22400.0
2013-01-14 13:45:00,58.39,58.4,58.35,58.36,21200.0,37.9548,37.9613,37.9288,37.9353,21200.0
2013-01-14 13:50:00,58.36,58.37,58.35,58.36,9200.0,37.9353,37.9418,37.9288,37.9353,9200.0
2013-01-14 13:55:00,58.37,58.38,58.35,58.37,16300.0,37.9418,37.9483,37.9288,37.9418,16300.0
2013-01-14 14:00:00,58.37,58.43,58.34,58.43,29800.0,37.9418,37.9808,37.9223,37.9808,29800.0
2013-01-14 14:05:00,58.42,58.42,58.37,58.39,36800.0,37.9743,37.9743,37.9418,37.9548,36800.0
2013-01-14 14:10:00,58.38,58.42,58.35,58.35,35100.0,37.9483,37.9743,37.9288,37.9288,35100.0
2013-01-14 14:15:00,58.34,58.35,58.33,58.33,36400.0,37.9223,37.9288,37.9158,37.9158,36400.0
2013-01-14 14:20:00,58.34,58.35,58.31,58.34,31400.0,37.9223,37.9288,37.9028,37.9223,31400.0
2013-01-14 14:25:00,58.35,58.38,58.34,58.38,27400.0,37.9288,37.9483,37.9223,37.9483,27400.0
2013-01-14 14:30:00,58.38,58.44,58.37,58.44,30100.0,37.9483,37.9873,37.9418,37.9873,30100.0
2013-01-14 14:35:00,58.44,58.45,58.41,58.42,39300.0,37.9873,37.9938,37.9678,37.9743,39300.0
2013-01-14 14:40:00,58.42,58.46,58.41,58.43,58900.0,37.9743,38.0003,37.9678,37.9808,58900.0
2013-01-14 14:45:00,58.44,58.46,58.41,58.46,50300.0,37.9873,38.0003,37.9678,38.0003,50300.0
2013-01-14 14:50:00,58.46,58.49,58.44,58.47,45000.0,38.0003,38.0198,37.9873,38.0068,45000.0
2013-01-14 14:55:00,58.46,58.5,58.46,58.5,22700.0,38.0003,38.0263,38.0003,38.0263,22700.0
2013-01-14 15:00:00,58.5,58.51,58.48,58.5,64200.0,38.0263,38.0328,38.0133,38.0263,64200.0
2013-01-14 15:05:00,58.5,58.54,58.49,58.53,140100.0,38.0263,38.0523,38.0198,38.0458,140100.0
2013-01-14 15:10:00,58.54,58.55,58.5,58.5,73100.0,38.0523,38.0588,38.0263,38.0263,73100.0
2013-01-14 15:15:00,58.51,58.52,58.48,58.49,40800.0,38.0328,38.0393,38.0133,38.0198,40800.0
2013-01-14 15:20:00,58.5,58.52,58.49,58.5,57300.0,38.0263,38.0393,38.0198,38.0263,57300.0
2013-01-14 15:25:00,58.5,58.5,58.45,58.46,40500.0,38.0263,38.0263,37.9938,38.0003,40500.0
2013-01-14 15:30:00,58.47,58.47,58.44,58.45,53100.0,38.0068,38.0068,37.9873,37.9938,53100.0
2013-01-14 15:35:00,58.45,58.45,58.4,58.44,66900.0,37.9938,37.9938,37.9613,37.9873,66900.0
2013-01-14 15:40:00,58.44,58.46,58.43,58.46,42600.0,37.9873,38.0003,37.9808,38.0003,42600.0
2013-01-14 15:45:00,58.46,58.46,58.44,58.44,51100.0,38.0003,38.0003,37.9873,37.9873,51100.0
2013-01-14 15:50:00,58.44,58.45,58.4,58.43,77400.0,37.9873,37.9938,37.9613,37.9808,77400.0
2013-01-14 15:55:00,58.42,58.48,58.39,58.48,197600.0,37.9743,38.0133,37.9548,38.0133,197600.0
2013-01-15 09:30:00,58.4,58.4,58.28,58.31,101200.0,37.9613,37.9613,37.8833,37.9028,101200.0
2013-01-15 09:35:00,58.32,58.41,58.31,58.34,45200.0,37.9093,37.9678,37.9028,37.9223,45200.0
2013-01-15 09:40:00,58.35,58.5,58.33,58.49,132400.0,37.9288,38.0263,37.9158,38.0198,132400.0
2013-01-15 09:45:00,58.49,58.49,58.41,58.41,49700.0,38.0198,38.0198,37.9678,37.9678,49700.0
2013-01-15 09:50:00,58.43,58.48,58.41,58.48,70400.0,37.9808,38.0133,37.9678,38.0133,70400.0
2013-01-15 09:55:00,58.48,58.51,58.45,58.48,56800.0,38.0133,38.0328,37.9938,38.0133,56800.0
2013-01-15 10:00:00,58.47,58.51,58.47,58.5,44000.0,38.0068,38.0328,38.0068,38.0263,44000.0
2013-01-15 10:05:00,58.5,58.51,58.45,58.5,29900.0,38.0263,38.0328,37.9938,38.0263,29900.0
2013-01-15 10:10:00,58.49,58.6,58.49,58.6,120100.0,38.0198,38.0913,38.0198,38.0913,120100.0
2013-01-15 10:15:00,58.59,58.6,58.53,58.55,122200.0,38.0848,38.0913,38.0458,38.0588,122200.0
2013-01-15 10:20:00,58.55,58.57,58.47,58.49,75200.0,38.0588,38.0718,38.0068,38.0198,75200.0
2013-01-15 10:25:00,58.48,58.54,58.45,58.47,45400.0,38.0133,38.0523,37.9938,38.0068,45400.0
2013-01-15 10:30:00,58.47,58.48,58.45,58.46,27100.0,38.0068,38.0133,37.9938,38.0003,27100.0
2013-01-15 10:35:00,58.46,58.46,58.39,58.41,34900.0,38.0003,38.0003,37.9548,37.9678,34900.0
2013-01-15 10:40:00,58.41,58.44,58.39,58.41,93900.0,37.9678,37.9873,37.9548,37.9678,93900.0
2013-01-15 10:45:00,58.41,58.43,58.37,58.42,52900.0,37.9678,37.9808,37.9418,37.9743,52900.0
2013-01-15 10:50:00,58.41,58.43,58.39,58.4,25500.0,37.9678,37.9808,37.9548,37.9613,25500.0
2013-01-15 10:55:00,58.4,58.49,58.39,58.48,45600.0,37.9613,38.0198,37.9548,38.0133,45600.0
2013-01-15 11:00:00,58.49,58.5,58.46,58.47,29000.0,38.0198,38.0263,38.0003,38.0068,29000.0
2013-01-15 11:05:00,58.47,58.48,58.45,58.45,55400.0,38.0068,38.0133,37.9938,37.9938,55400.0
2013-01-15 11:10:00,58.46,58.48,58.44,58.47,71300.0,38.0003,38.0133,37.9873,38.0068,71300.0
2013-01-15 11:15:00,58.47,58.49,58.45,58.46,32900.0,38.0068,38.0198,37.9938,38.0003,32900.0
2013-01-15 11:20:00,58.46,58.49,58.45,58.48,19700.0,38.0003,38.0198,37.9938,38.0133,19700.0
2013-01-15 11:25:00,58.48,58.5,58.48,58.49,21700.0,38.0133,38.0263,38.0133,38.0198,21700.0
2013-01-15 11:30:00,58.49,58.54,58.49,58.53,52100.0,38.0198,38.0523,38.0198,38.0458,52100.0
2013-01-15 11:35:00,58.52,58.55,58.51,58.55,44300.0,38.0393,38.0588,38.0328,38.0588,44300.0
2013-01-15 11:40:00,58.55,58.58,58.52,58.57,96400.0,38.0588,38.0783,38.0393,38.0718,96400.0
2013-01-15 11:45:00,58.56,58.7,58.56,58.68,186600.0,38.0653,38.1563,38.0653,38.1433,186600.0
2013-01-15 11:50:00,58.69,58.71,58.67,58.71,44500.0,38.1498,38.1628,38.1368,38.1628,44500.0
2013-01-15 11:55:00,58.71,58.75,58.7,58.74,159400.0,38.1628,38.1888,38.1563,38.1823,159400.0
2013-01-15 12:00:00,58.74,58.75,58.69,58.7,72800.0,38.1823,38.1888,38.1498,38.1563,72800.0
2013-01-15 12:05:00,58.7,58.72,58.67,58.69,38400.0,38.1563,38.1693,38.1368,38.1498,38400.0
2013-01-15 12:10:00,58.69,58.7,58.68,58.68,17800.0,38.1498,38.1563,38.1433,38.1433,17800.0
2013-01-15 12:15:00,58.68,58.71,58.67,58.7,31200.0,38.1433,38.1628,38.1368,38.1563,31200.0
2013-01-15 12:20:00,58.69,58.73,58.69,58.71,41200.0,38.1498,38.1758,38.1498,38.1628,41200.0
2013-01-15 12:25:00,58.71,58.74,58.71,58.73,35500.0,38.1628,38.1823,38.1628,38.1758,35500.0
2013-01-15 12:30:00,58.72,58.81,58.72,58.81,74000.0,38.1693,38.2278,38.1693,38.2278,74000.0
2013-01-15 12:35:00,58.81,58.83,58.8,58.81,88600.0,38.2278,38.2408,38.2213,38.2278,88600.0
2013-01-15 12:40:00,58.81,58.87,58.79,58.84,108800.0,38.2278,38.2668,38.2148,38.2473,108800.0
2013-01-15 12:45:00,58.84,58.84,58.75,58.77,45700.0,38.2473,38.2473,38.1888,38.2018,45700.0
2013-01-15 12:50:00,58.77,58.79,58.75,58.79,30500.0,38.2018,38.2148,38.1888,38.2148,30500.0
2013-01-15 12:55:00,58.79,58.8,58.77,58.78,37300.0,38.2148,38.2213,38.2018,38.2083,37300.0
2013-01-15 13:00:00,58.78,58.79,58.76,58.78,35400.0,38.2083,38.2148,38.1953,38.2083,35400.0
2013-01-15 13:05:00,58.77,58.8,58.76,58.77,53600.0,38.2018,38.2213,38.1953,38.2018,53600.0
2013-01-15 13:10:00,58.77,58.8,58.75,58.8,33900.0,38.2018,38.2213,38.1888,38.2213,33900.0
2013-01-15 13:15:00,58.8,58.83,58.79,58.82,43500.0,38.2213,38.2408,38.2148,38.2343,43500.0
2013-01-15 13:20:00,58.81,58.82,58.78,58.81,48100.0,38.2278,38.2343,38.2083,38.2278,48100.0
2013-01-15 13:25:00,58.82,58.88,58.8,58.85,79700.0,38.2343,38.2733,38.2213,38.2538,79700.0
2013-01-15 13:30:00,58.84,58.85,58.79,58.8,40600.0,38.2473,38.2538,38.2148,38.2213,40600.0
2013-01-15 13:35:00,58.8,58.84,58.79,58.84,14500.0,38.2213,38.2473,38.2148,38.2473,14500.0
2013-01-15 13:40:00,58.84,58.85,58.79,58.84,34600.0,38.2473,38.2538,38.2148,38.2473,34600.0
2013-01-15 13:45:00,58.84,58.86,58.83,58.84,43700.0,38.2473,38.2603,38.2408,38.2473,43700.0
2013-01-15 13:50:00,58.85,58.85,58.78,58.8,59400.0,38.2538,38.2538,38.2083,38.2213,59400.0
2013-01-15 13:55:00,58.8,58.82,58.79,58.79,79900.0,38.2213,38.2343,38.2148,38.2148,79900.0
2013-01-15 14:00:00,58.8,58.85,58.79,58.83,88800.0,38.2213,38.2538,38.2148,38.2408,88800.0
2013-01-15 14:05:00,58.84,58.85,58.82,58.85,81200.0,38.2473,38.2538,38.2343,38.2538,81200.0
2013-01-15 14:10:00,58.85,58.86,58.83,58.85,50600.0,38.2538,38.2603,38.2408,38.2538,50600.0
2013-01-15 14:15:00,58.85,58.88,58.85,58.86,54300.0,38.2538,38.2733,38.2538,38.2603,54300.0
2013-01-15 14:20:00,58.86,58.9,58.86,58.9,56200.0,38.2603,38.2863,38.2603,38.2863,56200.0
2013-01-15 14:25:00,58.89,58.9,58.87,58.88,48000.0,38.2798,38.2863,38.2668,38.2733,48000.0
2013-01-15 14:30:00,58.88,58.88,58.85,58.85,50000.0,38.2733,38.2733,38.2538,38.2538,50000.0
2013-01-15 14:35:00,58.85,58.9,58.85,58.9,42500.0,38.2538,38.2863,38.2538,38.2863,42500.0
2013-01-15 14:40:00,58.9,58.92,58.89,58.91,59000.0,38.2863,38.2993,38.2798,38.2928,59000.0
2013-01-15 14:45:00,58.91,58.95,58.91,58.93,43700.0,38.2928,38.3188,38.2928,38.3058,43700.0
2013-01-15 14:50:00,58.94,58.97,58.93,58.97,56600.0,38.3123,38.3318,38.3058,38.3318,56600.0
2013-01-15 14:55:00,58.97,59.0,58.96,58.99,92100.0,38.3318,38.3513,38.3253,38.3448,92100.0
2013-01-15 15:00:00,58.99,59.03,58.97,58.99,260400.0,38.3448,38.3708,38.3318,38.3448,260400.0
2013-01-15 15:05:00,58.98,59.01,58.97,58.99,38400.0,38.3383,38.3578,38.3318,38.3448,38400.0
2013-01-15 15:10:00,58.99,59.01,58.98,58.99,197800.0,38.3448,38.3578,38.3383,38.3448,197800.0
2013-01-15 15:15:00,59.0,59.05,58.99,59.05,62100.0,38.3513,38.3838,38.3448,38.3838,62100.0
2013-01-15 15:20:00,59.05,59.05,59.01,59.04,196500.0,38.3838,38.3838,38.3578,38.3773,196500.0
2013-01-15 15:25:00,59.03,59.04,59.01,59.03,49800.0,38.3708,38.3773,38.3578,38.3708,49800.0
2013-01-15 15:30:00,59.03,59.05,58.99,59.0,91400.0,38.3708,38.3838,38.3448,38.3513,91400.0
2013-01-15 15:35:00,59.0,59.06,59.0,59.05,143800.0,38.3513,38.3903,38.3513,38.3838,143800.0
2013-01-15 15:40:00,59.04,59.07,59.03,59.07,147000.0,38.3773,38.3968,38.3708,38.3968,147000.0
2013-01-15 15:45:00,59.07,59.07,59.01,59.02,124500.0,38.3968,38.3968,38.3578,38.3643,124500.0
2013-01-15 15:50:00,59.02,59.02,58.99,59.02,119800.0,38.3643,38.3643,38.3448,38.3643,119800.0
2013-01-15 15:55:00,59.01,59.08,59.01,59.04,429000.0,38.3578,38.4033,38.3578,38.3773,429000.0
2013-01-16 09:30:00,58.94,58.97,58.88,58.9,112700.0,38.7418,38.7615,38.7023,38.7155,112700.0
2013-01-16 09:35:00,58.9,58.91,58.78,58.86,102600.0,38.7155,38.7221,38.6366,38.6892,102600.0
2013-01-16 09:40:00,58.88,58.9,58.83,58.9,65300.0,38.7023,38.7155,38.6695,38.7155,65300.0
2013-01-16 09:45:00,58.89,58.9,58.75,58.79,137200.0,38.7089,38.7155,38.6169,38.6432,137200.0
2013-01-16 09:50:00,58.79,58.84,58.78,58.81,155400.0,38.6432,38.676,38.6366,38.6563,155400.0
2013-01-16 09:55:00,58.8,58.88,58.8,58.88,31700.0,38.6497,38.7023,38.6497,38.7023,31700.0
2013-01-16 10:00:00,58.88,59.01,58.88,59.01,48700.0,38.7023,38.7878,38.7023,38.7878,48700.0
2013-01-16 10:05:00,59.01,59.05,59.01,59.02,60200.0,38.7878,38.8141,38.7878,38.7944,60200.0
2013-01-16 10:10:00,59.03,59.03,58.94,59.0,54000.0,38.8009,38.8009,38.7418,38.7812,54000.0
2013-01-16 10:15:00,59.0,59.01,58.97,59.0,50500.0,38.7812,38.7878,38.7615,38.7812,50500.0
2013-01-16 10:20:00,59.01,59.01,58.92,58.93,49900.0,38.7878,38.7878,38.7286,38.7352,49900.0
2013-01-16 10:25:00,58.93,58.98,58.92,58.93,28500.0,38.7352,38.7681,38.7286,38.7352,28500.0
2013-01-16 10:30:00,58.94,58.95,58.9,58.9,29600.0,38.7418,38.7483,38.7155,38.7155,29600.0
2013-01-16 10:35:00,58.91,58.93,58.89,58.91,30200.0,38.7221,38.7352,38.7089,38.7221,30200.0
2013-01-16 10:40:00,58.91,58.96,58.91,58.95,48900.0,38.7221,38.7549,38.7221,38.7483,48900.0
2013-01-16 10:45:00,58.95,58.97,58.91,58.91,71300.0,38.7483,38.7615,38.7221,38.7221,71300.0
2013-01-16 10:50:00,58.91,58.98,58.91,58.93,39400.0,38.7221,38.7681,38.7221,38.7352,39400.0
2013-01-16 10:55:00,58.94,58.97,58.92,58.94,39400.0,38.7418,38.7615,38.7286,38.7418,39400.0
2013-01-16 11:00:00,58.95,59.0,58.94,59.0,33600.0,38.7483,38.7812,38.7418,38.7812,33600.0
2013-01-16 11:05:00,59.0,59.03,58.99,59.01,50100.0,38.7812,38.8009,38.7746,38.7878,50100.0
2013-01-16 11:10:00,59.01,59.02,58.98,59.01,52800.0,38.7878,38.7944,38.7681,38.7878,52800.0
2013-01-16 11:15:00,59.02,59.08,59.0,59.0,62900.0,38.7944,38.8338,38.7812,38.7812,62900.0
2013-01-16 11:20:00,59.01,59.13,58.99,59.12,52300.0,38.7878,38.8667,38.7746,38.8601,52300.0
2013-01-16 11:25:00,59.13,59.14,59.07,59.08,55700.0,38.8667,38.8732,38.8272,38.8338,55700.0
2013-01-16 11:30:00,59.07,59.08,59.03,59.03,26500.0,38.8272,38.8338,38.8009,38.8009,26500.0
2013-01-16 11:35:00,59.03,59.04,58.99,59.01,56800.0,38.8009,38.8075,38.7746,38.7878,56800.0
2013-01-16 11:40:00,59.01,59.02,58.99,59.02,46600.0,38.7878,38.7944,38.7746,38.7944,46600.0
2013-01-16 11:45:00,59.02,59.03,59.01,59.02,33000.0,38.7944,38.8009,38.7878,38.7944,33000.0
2013-01-16 11:50:00,59.02,59.02,58.96,58.97,106600.0,38.7944,38.7944,38.7549,38.7615,106600.0
2013-01-16 11:55:00,58.96,58.97,58.9,58.92,41100.0,38.7549,38.7615,38.7155,38.7286,41100.0
2013-01-16 12:00:00,58.92,58.93,58.91,58.92,22800.0,38.7286,38.7352,38.7221,38.7286,22800.0
2013-01-16 12:05:00,58.92,58.92,58.88,58.92,123100.0,38.7286,38.7286,38.7023,38.7286,123100.0
2013-01-16 12:10:00,58.92,58.94,58.91,58.94,34100.0,38.7286,38.7418,38.7221,38.7418,34100.0
2013-01-16 12:15:00,58.94,58.96,58.93,58.94,11000.0,38.7418,38.7549,38.7352,38.7418,11000.0
2013-01-16 12:20:00,58.94,58.98,58.93,58.97,124000.0,38.7418,38.7681,38.7352,38.7615,124000.0
2013-01-16 12:25:00,58.98,59.0,58.98,58.98,17100.0,38.7681,38.7812,38.7681,38.7681,17100.0
2013-01-16 12:30:00,58.98,58.99,58.94,58.99,34800.0,38.7681,38.7746,38.7418,38.7746,34800.0
2013-01-16 12:35:00,58.99,59.01,58.98,58.98,49300.0,38.7746,38.7878,38.7681,38.7681,49300.0
2013-01-16 12:40:00,58.98,58.99,58.9,58.91,36800.0,38.7681,38.7746,38.7155,38.7221,36800.0
2013-01-16 12:45:00,58.91,58.92,58.88,58.9,38300.0,38.7221,38.7286,38.7023,38.7155,38300.0
2013-01-16 12:50:00,58.9,58.93,58.9,58.91,18500.0,38.7155,38.7352,38.7155,38.7221,18500.0
2013-01-16 12:55:00,58.9,58.95,58.9,58.95,20700.0,38.7155,38.7483,38.7155,38.7483,20700.0
2013-01-16 13:00:00,58.94,58.95,58.9,58.93,25600.0,38.7418,38.7483,38.7155,38.7352,25600.0
2013-01-16 13:05:00,58.93,58.94,58.9,58.9,23900.0,38.7352,38.7418,38.7155,38.7155,23900.0
2013-01-16 13:10:00,58.91,58.95,58.91,58.93,36900.0,38.7221,38.7483,38.7221,38.7352,36900.0
2013-01-16 13:15:00,58.92,58.94,58.91,58.92,22000.0,38.7286,38.7418,38.7221,38.7286,22000.0
2013-01-16 13:20:00,58.92,58.95,58.91,58.94,71600.0,38.7286,38.7483,38.7221,38.7418,71600.0
2013-01-16 13:25:00,58.95,58.95,58.93,58.94,16600.0,38.7483,38.7483,38.7352,38.7418,16600.0
2013-01-16 13:30:00,58.95,58.96,58.93,58.95,34000.0,38.7483,38.7549,38.7352,38.7483,34000.0
2013-01-16 13:35:00,58.95,58.96,58.93,58.96,31200.0,38.7483,38.7549,38.7352,38.7549,31200.0
2013-01-16 13:40:00,58.95,58.99,58.93,58.95,22800.0,38.7483,38.7746,38.7352,38.7483,22800.0
2013-01-16 13:45:00,58.94,58.96,58.91,58.95,48000.0,38.7418,38.7549,38.7221,38.7483,48000.0
2013-01-16 13:50:00,58.94,58.94,58.91,58.94,27300.0,38.7418,38.7418,38.7221,38.7418,27300.0
2013-01-16 13:55:00,58.94,58.95,58.93,58.94,21100.0,38.7418,38.7483,38.7352,38.7418,21100.0
2013-01-16 14:00:00,58.93,58.96,58.93,58.94,22500.0,38.7352,38.7549,38.7352,38.7418,22500.0
2013-01-16 14:05:00,58.94,58.95,58.91,58.94,53000.0,38.7418,38.7483,38.7221,38.7418,53000.0
2013-01-16 14:10:00,58.93,58.94,58.9,58.91,67600.0,38.7352,38.7418,38.7155,38.7221,67600.0
2013-01-16 14:15:00,58.91,58.92,58.9,58.92,33900.0,38.7221,38.7286,38.7155,38.7286,33900.0
2013-01-16 14:20:00,58.92,58.93,58.88,58.91,95700.0,38.7286,38.7352,38.7023,38.7221,95700.0
2013-01-16 14:25:00,58.91,58.94,58.91,58.93,57300.0,38.7221,38.7418,38.7221,38.7352,57300.0
2013-01-16 14:30:00,58.93,58.95,58.92,58.93,29600.0,38.7352,38.7483,38.7286,38.7352,29600.0
2013-01-16 14:35:00,58.92,58.94,58.89,58.93,53200.0,38.7286,38.7418,38.7089,38.7352,53200.0
2013-01-16 14:40:00,58.93,58.95,58.91,58.95,118500.0,38.7352,38.7483,38.7221,38.7483,118500.0
2013-01-16 14:45:00,58.95,58.95,58.92,58.94,33800.0,38.7483,38.7483,38.7286,38.7418,33800.0
2013-01-16 14:50:00,58.94,58.94,58.93,58.94,26200.0,38.7418,38.7418,38.7352,38.7418,26200.0
2013-01-16 14:55:00,58.93,58.96,58.93,58.94,49000.0,38.7352,38.7549,38.7352,38.7418,49000.0
2013-01-16 15:00:00,58.94,58.94,58.9,58.91,54400.0,38.7418,38.7418,38.7155,38.7221,54400.0
2013-01-16 15:05:00,58.92,58.97,58.92,58.95,92200.0,38.7286,38.7615,38.7286,38.7483,92200.0
2013-01-16 15:10:00,58.94,58.99,58.94,58.98,93000.0,38.7418,38.7746,38.7418,38.7681,93000.0
2013-01-16 15:15:00,58.97,58.99,58.94,58.95,42000.0,38.7615,38.7746,38.7418,38.7483,42000.0
2013-01-16 15:20:00,58.96,58.97,58.9,58.92,52100.0,38.7549,38.7615,38.7155,38.7286,52100.0
2013-01-16 15:25:00,58.92,58.96,58.89,58.9,48900.0,38.7286,38.7549,38.7089,38.7155,48900.0
2013-01-16 15:30:00,58.89,58.91,58.87,58.88,106400.0,38.7089,38.7221,38.6958,38.7023,106400.0
2013-01-16 15:35:00,58.87,58.89,58.87,58.88,140000.0,38.6958,38.7089,38.6958,38.7023,140000.0
2013-01-16 15:40:00,58.89,58.9,58.82,58.82,148800.0,38.7089,38.7155,38.6629,38.6629,148800.0
2013-01-16 15:45:00,58.82,58.83,58.73,58.79,221000.0,38.6629,38.6695,38.6037,38.6432,221000.0
2013-01-16 15:50:00,58.79,58.83,58.78,58.8,186800.0,38.6432,38.6695,38.6366,38.6497,186800.0
2013-01-16 15:55:00,58.8,58.91,58.8,58.87,478800.0,38.6497,38.7221,38.6497,38.6958,478800.0
2013-01-17 09:30:00,59.11,59.12,58.9,58.98,140600.0,38.8535,38.8601,38.7155,38.7681,140600.0
2013-01-17 09:35:00,58.99,59.05,58.92,59.05,79200.0,38.7746,38.8141,38.7286,38.8141,79200.0
2013-01-17 09:40:00,59.04,59.09,59.04,59.06,63800.0,38.8075,38.8404,38.8075,38.8206,63800.0
2013-01-17 09:45:00,59.07,59.07,58.83,58.84,141000.0,38.8272,38.8272,38.6695,38.676,141000.0
2013-01-17 09:50:00,58.84,58.85,58.73,58.73,94500.0,38.676,38.6826,38.6037,38.6037,94500.0
2013-01-17 09:55:00,58.73,58.86,58.73,58.85,89700.0,38.6037,38.6892,38.6037,38.6826,89700.0
2013-01-17 10:00:00,58.85,58.86,58.65,58.68,146400.0,38.6826,38.6892,38.5512,38.5709,146400.0
2013-01-17 10:05:00,58.69,58.9,58.67,58.88,60500.0,38.5774,38.7155,38.5643,38.7023,60500.0
2013-01-17 10:10:00,58.88,58.91,58.86,58.89,47300.0,38.7023,38.7221,38.6892,38.7089,47300.0
2013-01-17 10:15:00,58.9,59.0,58.89,58.99,65200.0,38.7155,38.7812,38.7089,38.7746,65200.0
2013-01-17 10:20:00,58.99,59.02,58.97,59.0,47400.0,38.7746,38.7944,38.7615,38.7812,47400.0
2013-01-17 10:25:00,59.01,59.04,59.0,59.03,32600.0,38.7878,38.8075,38.7812,38.8009,32600.0
2013-01-17 10:30:00,59.04,59.05,59.0,59.04,37500.0,38.8075,38.8141,38.7812,38.8075,37500.0
2013-01-17 10:35:00,59.03,59.04,59.01,59.03,29900.0,38.8009,38.8075,38.7878,38.8009,29900.0
2013-01-17 10:40:00,59.03,59.03,58.92,58.93,67600.0,38.8009,38.8009,38.7286,38.7352,67600.0
2013-01-17 10:45:00,58.93,58.97,58.93,58.94,27800.0,38.7352,38.7615,38.7352,38.7418,27800.0
2013-01-17 10:50:00,58.94,58.97,58.91,58.93,24800.0,38.7418,38.7615,38.7221,38.7352,24800.0
2013-01-17 10:55:00,58.93,58.94,58.89,58.94,43800.0,38.7352,38.7418,38.7089,38.7418,43800.0
2013-01-17 11:00:00,58.94,58.96,58.93,58.95,47600.0,38.7418,38.7549,38.7352,38.7483,47600.0
2013-01-17 11:05:00,58.95,58.95,58.92,58.92,49000.0,38.7483,38.7483,38.7286,38.7286,49000.0
2013-01-17 11:10:00,58.91,58.97,58.91,58.94,48800.0,38.7221,38.7615,38.7221,38.7418,48800.0
2013-01-17 11:15:00,58.94,58.94,58.9,58.92,32800.0,38.7418,38.7418,38.7155,38.7286,32800.0
2013-01-17 11:20:00,58.92,58.92,58.89,58.9,24500.0,38.7286,38.7286,38.7089,38.7155,24500.0
2013-01-17 11:25:00,58.9,58.92,58.9,58.92,37900.0,38.7155,38.7286,38.7155,38.7286,37900.0
2013-01-17 11:30:00,58.92,59.0,58.91,58.99,67600.0,38.7286,38.7812,38.7221,38.7746,67600.0
2013-01-17 11:35:00,58.99,59.0,58.9,58.94,85300.0,38.7746,38.7812,38.7155,38.7418,85300.0
2013-01-17 11:40:00,58.93,58.97,58.93,58.96,26000.0,38.7352,38.7615,38.7352,38.7549,26000.0
2013-01-17 11:45:00,58.95,58.98,58.95,58.97,22200.0,38.7483,38.7681,38.7483,38.7615,22200.0
2013-01-17 11:50:00,58.98,58.99,58.95,58.96,33200.0,38.7681,38.7746,38.7483,38.7549,33200.0
2013-01-17 11:55:00,58.96,58.97,58.9,58.9,64300.0,38.7549,38.7615,38.7155,38.7155,64300.0
2013-01-17 12:00:00,58.9,58.93,58.89,58.92,30200.0,38.7155,38.7352,38.7089,38.7286,30200.0
2013-01-17 12:05:00,58.91,58.92,58.89,58.9,44100.0,38.7221,38.7286,38.7089,38.7155,44100.0
2013-01-17 12:10:00,58.9,58.91,58.88,58.9,41400.0,38.7155,38.7221,38.7023,38.7155,41400.0
2013-01-17 12:15:00,58.9,58.92,58.87,58.89,77100.0,38.7155,38.7286,38.6958,38.7089,77100.0
2013-01-17 12:20:00,58.89,58.93,58.88,58.9,39800.0,38.7089,38.7352,38.7023,38.7155,39800.0
2013-01-17 12:25:00,58.91,58.96,58.9,58.96,111700.0,38.7221,38.7549,38.7155,38.7549,111700.0
2013-01-17 12:30:00,58.96,58.99,58.95,58.99,39000.0,38.7549,38.7746,38.7483,38.7746,39000.0
2013-01-17 12:35:00,58.99,59.03,58.99,59.03,76900.0,38.7746,38.8009,38.7746,38.8009,76900.0
2013-01-17 12:40:00,59.02,59.03,59.01,59.02,35900.0,38.7944,38.8009,38.7878,38.7944,35900.0
2013-01-17 12:45:00,59.02,59.03,59.0,59.01,38400.0,38.7944,38.8009,38.7812,38.7878,38400.0
2013-01-17 12:50:00,59.01,59.01,58.99,59.0,44400.0,38.7878,38.7878,38.7746,38.7812,44400.0
2013-01-17 12:55:00,59.0,59.0,58.96,58.96,29400.0,38.7812,38.7812,38.7549,38.7549,29400.0
2013-01-17 13:00:00,58.97,59.0,58.97,58.99,38500.0,38.7615,38.7812,38.7615,38.7746,38500.0
2013-01-17 13:05:00,58.99,59.02,58.98,59.01,44600.0,38.7746,38.7944,38.7681,38.7878,44600.0
2013-01-17 13:10:00,59.01,59.02,59.0,59.02,39500.0,38.7878,38.7944,38.7812,38.7944,39500.0
2013-01-17 13:15:00,59.02,59.04,58.99,59.01,45700.0,38.7944,38.8075,38.7746,38.7878,45700.0
2013-01-17 13:20:00,59.01,59.01,58.98,58.99,27900.0,38.7878,38.7878,38.7681,38.7746,27900.0
2013-01-17 13:25:00,58.99,58.99,58.96,58.98,33200.0,38.7746,38.7746,38.7549,38.7681,33200.0
2013-01-17 13:30:00,58.98,59.0,58.97,59.0,31800.0,38.7681,38.7812,38.7615,38.7812,31800.0
2013-01-17 13:35:00,59.0,59.01,58.97,59.01,34700.0,38.7812,38.7878,38.7615,38.7878,34700.0
2013-01-17 13:40:00,59.0,59.03,58.99,58.99,44000.0,38.7812,38.8009,38.7746,38.7746,44000.0
2013-01-17 13:45:00,59.0,59.0,58.98,58.99,33100.0,38.7812,38.7812,38.7681,38.7746,33100.0
2013-01-17 13:50:00,58.99,59.04,58.99,59.04,66400.0,38.7746,38.8075,38.7746,38.8075,66400.0
2013-01-17 13:55:00,59.03,59.07,59.03,59.06,85200.0,38.8009,38.8272,38.8009,38.8206,85200.0
2013-01-17 14:00:00,59.06,59.11,59.06,59.11,69600.0,38.8206,38.8535,38.8206,38.8535,69600.0
2013-01-17 14:05:00,59.1,59.13,59.08,59.1,72600.0,38.8469,38.8667,38.8338,38.8469,72600.0
2013-01-17 14:10:00,59.11,59.17,59.1,59.17,73400.0,38.8535,38.893,38.8469,38.893,73400.0
2013-01-17 14:15:00,59.17,59.19,59.14,59.16,62200.0,38.893,38.9061,38.8732,38.8864,62200.0
2013-01-17 14:20:00,59.16,59.24,59.16,59.22,76300.0,38.8864,38.939,38.8864,38.9258,76300.0
2013-01-17 14:25:00,59.23,59.25,59.23,59.25,47400.0,38.9324,38.9455,38.9324,38.9455,47400.0
2013-01-17 14:30:00,59.25,59.27,59.23,59.25,47800.0,38.9455,38.9587,38.9324,38.9455,47800.0
2013-01-17 14:35:00,59.26,59.3,59.26,59.3,40900.0,38.9521,38.9784,38.9521,38.9784,40900.0
2013-01-17 14:40:00,59.3,59.32,59.27,59.27,49500.0,38.9784,38.9915,38.9587,38.9587,49500.0
2013-01-17 14:45:00,59.28,59.29,59.26,59.26,43900.0,38.9653,38.9718,38.9521,38.9521,43900.0
2013-01-17 14:50:00,59.27,59.27,59.25,59.25,45500.0,38.9587,38.9587,38.9455,38.9455,45500.0
2013-01-17 14:55:00,59.25,59.25,59.21,59.21,45100.0,38.9455,38.9455,38.9192,38.9192,45100.0
2013-01-17 15:00:00,59.21,59.24,59.2,59.23,47900.0,38.9192,38.939,38.9127,38.9324,47900.0
2013-01-17 15:05:00,59.23,59.29,59.21,59.28,146000.0,38.9324,38.9718,38.9192,38.9653,146000.0
2013-01-17 15:10:00,59.29,59.3,59.27,59.28,66300.0,38.9718,38.9784,38.9587,38.9653,66300.0
2013-01-17 15:15:00,59.29,59.29,59.23,59.25,62800.0,38.9718,38.9718,38.9324,38.9455,62800.0
2013-01-17 15:20:00,59.26,59.26,59.21,59.24,70100.0,38.9521,38.9521,38.9192,38.939,70100.0
2013-01-17 15:25:00,59.24,59.24,59.19,59.22,83000.0,38.939,38.939,38.9061,38.9258,83000.0
2013-01-17 15:30:00,59.23,59.23,59.18,59.21,69100.0,38.9324,38.9324,38.8995,38.9192,69100.0
2013-01-17 15:35:00,59.21,59.22,59.16,59.18,64400.0,38.9192,38.9258,38.8864,38.8995,64400.0
2013-01-17 15:40:00,59.18,59.21,59.17,59.2,74300.0,38.8995,38.9192,38.893,38.9127,74300.0
2013-01-17 15:45:00,59.2,59.21,59.16,59.19,104400.0,38.9127,38.9192,38.8864,38.9061,104400.0
2013-01-17 15:50:00,59.19,59.19,59.13,59.18,168000.0,38.9061,38.9061,38.8667,38.8995,168000.0
2013-01-17 15:55:00,59.17,59.23,59.13,59.13,322700.0,38.893,38.9324,38.8667,38.8667,322700.0
2013-01-18 09:30:00,59.06,59.26,59.06,59.22,1026500.0,38.8206,38.9521,38.8206,38.9258,1026500.0
2013-01-18 09:35:00,59.21,59.22,59.07,59.17,53900.0,38.9192,38.9258,38.8272,38.893,53900.0
2013-01-18 09:40:00,59.18,59.21,59.06,59.17,42200.0,38.8995,38.9192,38.8206,38.893,42200.0
2013-01-18 09:45:00,59.17,59.2,59.13,59.13,49400.0,38.893,38.9127,38.8667,38.8667,49400.0
2013-01-18 09:50:00,59.13,59.23,59.11,59.22,57000.0,38.8667,38.9324,38.8535,38.9258,57000.0
2013-01-18 09:55:00,59.15,59.21,59.11,59.2,43200.0,38.8798,38.9192,38.8535,38.9127,43200.0
2013-01-18 10:00:00,59.2,59.21,59.11,59.13,50800.0,38.9127,38.9192,38.8535,38.8667,50800.0
2013-01-18 10:05:00,59.12,59.19,59.1,59.18,39700.0,38.8601,38.9061,38.8469,38.8995,39700.0
2013-01-18 10:10:00,59.18,59.19,59.13,59.15,37500.0,38.8995,38.9061,38.8667,38.8798,37500.0
2013-01-18 10:15:00,59.13,59.16,59.13,59.14,33100.0,38.8667,38.8864,38.8667,38.8732,33100.0
2013-01-18 10:20:00,59.13,59.14,59.08,59.09,31200.0,38.8667,38.8732,38.8338,38.8404,31200.0
2013-01-18 10:25:00,59.09,59.15,59.09,59.11,36700.0,38.8404,38.8798,38.8404,38.8535,36700.0
2013-01-18 10:30:00,59.11,59.15,59.09,59.11,37300.0,38.8535,38.8798,38.8404,38.8535,37300.0
2013-01-18 10:35:00,59.1,59.11,59.06,59.08,48300.0,38.8469,38.8535,38.8206,38.8338,48300.0
2013-01-18 10:40:00,59.08,59.14,59.06,59.06,51800.0,38.8338,38.8732,38.8206,38.8206,51800.0
2013-01-18 10:45:00,59.06,59.1,59.05,59.1,44600.0,38.8206,38.8469,38.8141,38.8469,44600.0
2013-01-18 10:50:00,59.11,59.15,59.11,59.12,30100.0,38.8535,38.8798,38.8535,38.8601,30100.0
2013-01-18 10:55:00,59.11,59.15,59.1,59.12,42200.0,38.8535,38.8798,38.8469,38.8601,42200.0
2013-01-18 11:00:00,59.12,59.13,59.05,59.07,56100.0,38.8601,38.8667,38.8141,38.8272,56100.0
2013-01-18 11:05:00,59.08,59.08,59.01,59.01,38800.0,38.8338,38.8338,38.7878,38.7878,38800.0
2013-01-18 11:10:00,59.02,59.02,58.97,58.99,66000.0,38.7944,38.7944,38.7615,38.7746,66000.0
2013-01-18 11:15:00,58.99,59.1,58.98,59.06,68500.0,38.7746,38.8469,38.7681,38.8206,68500.0
2013-01-18 11:20:00,59.07,59.15,59.07,59.15,47000.0,38.8272,38.8798,38.8272,38.8798,47000.0
2013-01-18 11:25:00,59.15,59.16,59.12,59.13,36300.0,38.8798,38.8864,38.8601,38.8667,36300.0
2013-01-18 11:30:00,59.12,59.14,59.09,59.1,31500.0,38.8601,38.8732,38.8404,38.8469,31500.0
2013-01-18 11:35:00,59.09,59.11,59.08,59.11,27000.0,38.8404,38.8535,38.8338,38.8535,27000.0
2013-01-18 11:40:00,59.11,59.12,59.09,59.11,24700.0,38.8535,38.8601,38.8404,38.8535,24700.0
2013-01-18 11:45:00,59.1,59.11,59.0,59.03,39200.0,38.8469,38.8535,38.7812,38.8009,39200.0
2013-01-18 11:50:00,59.02,59.05,59.02,59.03,36400.0,38.7944,38.8141,38.7944,38.8009,36400.0
2013-01-18 11:55:00,59.04,59.04,58.99,59.0,45800.0,38.8075,38.8075,38.7746,38.7812,45800.0
2013-01-18 12:00:00,59.0,59.01,58.99,59.01,23600.0,38.7812,38.7878,38.7746,38.7878,23600.0
2013-01-18 12:05:00,59.0,59.03,58.99,59.03,20200.0,38.7812,38.8009,38.7746,38.8009,20200.0
2013-01-18 12:10:00,59.03,59.06,59.02,59.06,19900.0,38.8009,38.8206,38.7944,38.8206,19900.0
2013-01-18 12:15:00,59.06,59.08,59.02,59.02,19300.0,38.8206,38.8338,38.7944,38.7944,19300.0
2013-01-18 12:20:00,59.02,59.04,59.01,59.02,28700.0,38.7944,38.8075,38.7878,38.7944,28700.0
2013-01-18 12:25:00,59.03,59.08,59.03,59.08,25500.0,38.8009,38.8338,38.8009,38.8338,25500.0
2013-01-18 12:30:00,59.07,59.08,59.06,59.07,16100.0,38.8272,38.8338,38.8206,38.8272,16100.0
2013-01-18 12:35:00,59.08,59.1,59.07,59.07,20900.0,38.8338,38.8469,38.8272,38.8272,20900.0
2013-01-18 12:40:00,59.07,59.07,59.03,59.03,30800.0,38.8272,38.8272,38.8009,38.8009,30800.0
2013-01-18 12:45:00,59.03,59.04,59.0,59.01,29400.0,38.8009,38.8075,38.7812,38.7878,29400.0
2013-01-18 12:50:00,59.0,59.14,59.0,59.14,51400.0,38.7812,38.8732,38.7812,38.8732,51400.0
2013-01-18 12:55:00,59.13,59.19,59.12,59.19,35200.0,38.8667,38.9061,38.8601,38.9061,35200.0
2013-01-18 13:00:00,59.18,59.23,59.18,59.23,25300.0,38.8995,38.9324,38.8995,38.9324,25300.0
2013-01-18 13:05:00,59.23,59.25,59.22,59.24,31400.0,38.9324,38.9455,38.9258,38.939,31400.0
2013-01-18 13:10:00,59.25,59.3,59.25,59.29,39200.0,38.9455,38.9784,38.9455,38.9718,39200.0
2013-01-18 13:15:00,59.28,59.34,59.28,59.33,48500.0,38.9653,39.0047,38.9653,38.9981,48500.0
2013-01-18 13:20:00,59.33,59.34,59.25,59.26,24700.0,38.9981,39.0047,38.9455,38.9521,24700.0
2013-01-18 13:25:00,59.25,59.27,59.21,59.21,23000.0,38.9455,38.9587,38.9192,38.9192,23000.0
2013-01-18 13:30:00,59.22,59.22,59.19,59.21,22300.0,38.9258,38.9258,38.9061,38.9192,22300.0
2013-01-18 13:35:00,59.21,59.27,59.21,59.27,37200.0,38.9192,38.9587,38.9192,38.9587,37200.0
2013-01-18 13:40:00,59.27,59.28,59.24,59.25,31300.0,38.9587,38.9653,38.939,38.9455,31300.0
2013-01-18 13:45:00,59.25,59.27,59.24,59.25,19500.0,38.9455,38.9587,38.939,38.9455,19500.0
2013-01-18 13:50:00,59.24,59.28,59.24,59.27,16800.0,38.939,38.9653,38.939,38.9587,16800.0
2013-01-18 13:55:00,59.27,59.28,59.23,59.24,18400.0,38.9587,38.9653,38.9324,38.939,18400.0
2013-01-18 14:00:00,59.23,59.26,59.23,59.23,23500.0,38.9324,38.9521,38.9324,38.9324,23500.0
2013-01-18 14:05:00,59.23,59.3,59.22,59.29,22400.0,38.9324,38.9784,38.9258,38.9718,22400.0
2013-01-18 14:10:00,59.3,59.3,59.28,59.29,19000.0,38.9784,38.9784,38.9653,38.9718,19000.0
2013-01-18 14:15:00,59.29,59.3,59.27,59.28,14700.0,38.9718,38.9784,38.9587,38.9653,14700.0
2013-01-18 14:20:00,59.28,59.3,59.27,59.29,34400.0,38.9653,38.9784,38.9587,38.9718,34400.0
2013-01-18 14:25:00,59.29,59.33,59.29,59.33,34000.0,38.9718,38.9981,38.9718,38.9981,34000.0
2013-01-18 14:30:00,59.33,59.35,59.28,59.29,59200.0,38.9981,39.0113,38.9653,38.9718,59200.0
2013-01-18 14:35:00,59.29,59.33,59.29,59.33,24300.0,38.9718,38.9981,38.9718,38.9981,24300.0
2013-01-18 14:40:00,59.33,59.36,59.33,59.33,57100.0,38.9981,39.0178,38.9981,38.9981,57100.0
2013-01-18 14:45:00,59.33,59.33,59.3,59.31,31200.0,38.9981,38.9981,38.9784,38.985,31200.0
2013-01-18 14:50:00,59.31,59.31,59.3,59.3,10400.0,38.985,38.985,38.9784,38.9784,10400.0
2013-01-18 14:55:00,59.31,59.31,59.21,59.21,55500.0,38.985,38.985,38.9192,38.9192,55500.0
2013-01-18 15:00:00,59.21,59.26,59.2,59.26,33800.0,38.9192,38.9521,38.9127,38.9521,33800.0
2013-01-18 15:05:00,59.26,59.26,59.19,59.21,38200.0,38.9521,38.9521,38.9061,38.9192,38200.0
2013-01-18 15:10:00,59.2,59.22,59.19,59.19,29000.0,38.9127,38.9258,38.9061,38.9061,29000.0
2013-01-18 15:15:00,59.19,59.19,59.16,59.18,27900.0,38.9061,38.9061,38.8864,38.8995,27900.0
2013-01-18 15:20:00,59.18,59.22,59.17,59.22,38700.0,38.8995,38.9258,38.893,38.9258,38700.0
2013-01-18 15:25:00,59.22,59.23,59.21,59.23,41600.0,38.9258,38.9324,38.9192,38.9324,41600.0
2013-01-18 15:30:00,59.22,59.34,59.22,59.31,120600.0,38.9258,39.0047,38.9258,38.985,120600.0
2013-01-18 15:35:00,59.31,59.34,59.27,59.27,98200.0,38.985,39.0047,38.9587,38.9587,98200.0
2013-01-18 15:40:00,59.27,59.28,59.22,59.24,67100.0,38.9587,38.9653,38.9258,38.939,67100.0
2013-01-18 15:45:00,59.25,59.29,59.25,59.28,114600.0,38.9455,38.9718,38.9455,38.9653,114600.0
2013-01-18 15:50:00,59.29,59.32,59.26,59.26,138300.0,38.9718,38.9915,38.9521,38.9521,138300.0
2013-01-18 15:55:00,59.27,59.31,59.26,59.27,412500.0,38.9587,38.985,38.9521,38.9587,412500.0
2013-01-22 09:30:00,59.3,59.43,59.21,59.29,250800.0,38.9784,39.0639,38.9192,38.9718,250800.0
2013-01-22 09:35:00,59.29,59.32,59.18,59.19,64600.0,38.9718,38.9915,38.8995,38.9061,64600.0
2013-01-22 09:40:00,59.19,59.24,59.17,59.21,62100.0,38.9061,38.939,38.893,38.9192,62100.0
2013-01-22 09:45:00,59.2,59.29,59.19,59.28,40800.0,38.9127,38.9718,38.9061,38.9653,40800.0
2013-01-22 09:50:00,59.27,59.38,59.25,59.36,68000.0,38.9587,39.031,38.9455,39.0178,68000.0
2013-01-22 09:55:00,59.37,59.41,59.27,59.28,70700.0,39.0244,39.0507,38.9587,38.9653,70700.0
2013-01-22 10:00:00,59.29,59.3,59.23,59.28,42800.0,38.9718,38.9784,38.9324,38.9653,42800.0
2013-01-22 10:05:00,59.26,59.3,59.25,59.29,58600.0,38.9521,38.9784,38.9455,38.9718,58600.0
2013-01-22 10:10:00,59.29,59.3,59.19,59.25,36300.0,38.9718,38.9784,38.9061,38.9455,36300.0
2013-01-22 10:15:00,59.24,59.27,59.21,59.23,41500.0,38.939,38.9587,38.9192,38.9324,41500.0
2013-01-22 10:20:00,59.24,59.3,59.23,59.23,80100.0,38.939,38.9784,38.9324,38.9324,80100.0
2013-01-22 10:25:00,59.23,59.25,59.17,59.17,63600.0,38.9324,38.9455,38.893,38.893,63600.0
2013-01-22 10:30:00,59.17,59.23,59.17,59.19,64500.0,38.893,38.9324,38.893,38.9061,64500.0
2013-01-22 10:35:00,59.19,59.27,59.18,59.27,30500.0,38.9061,38.9587,38.8995,38.9587,30500.0
2013-01-22 10:40:00,59.27,59.35,59.27,59.29,57800.0,38.9587,39.0113,38.9587,38.9718,57800.0
2013-01-22 10:45:00,59.3,59.36,59.28,59.35,43500.0,38.9784,39.0178,38.9653,39.0113,43500.0
2013-01-22 10:50:00,59.34,59.37,59.3,59.37,33700.0,39.0047,39.0244,38.9784,39.0244,33700.0
2013-01-22 10:55:00,59.37,59.43,59.36,59.42,52100.0,39.0244,39.0639,39.0178,39.0573,52100.0
2013-01-22 11:00:00,59.41,59.42,59.29,59.29,52400.0,39.0507,39.0573,38.9718,38.9718,52400.0
2013-01-22 11:05:00,59.28,59.34,59.28,59.31,46700.0,38.9653,39.0047,38.9653,38.985,46700.0
2013-01-22 11:10:00,59.32,59.32,59.26,59.29,49500.0,38.9915,38.9915,38.9521,38.9718,49500.0
2013-01-22 11:15:00,59.29,59.4,59.28,59.37,62000.0,38.9718,39.0441,38.9653,39.0244,62000.0
2013-01-22 11:20:00,59.37,59.42,59.35,59.42,46400.0,39.0244,39.0573,39.0113,39.0573,46400.0
2013-01-22 11:25:00,59.42,59.46,59.41,59.45,53600.0,39.0573,39.0836,39.0507,39.077,53600.0
2013-01-22 11:30:00,59.45,59.54,59.44,59.52,95900.0,39.077,39.1362,39.0704,39.123,95900.0
2013-01-22 11:35:00,59.52,59.59,59.52,59.58,65800.0,39.123,39.169,39.123,39.1624,65800.0
2013-01-22 11:40:00,59.58,59.63,59.57,59.6,52100.0,39.1624,39.1953,39.1559,39.1756,52100.0
2013-01-22 11:45:00,59.59,59.61,59.54,59.59,49800.0,39.169,39.1822,39.1362,39.169,49800.0
2013-01-22 11:50:00,59.59,59.63,59.59,59.62,37200.0,39.169,39.1953,39.169,39.1887,37200.0
2013-01-22 11:55:00,59.63,59.65,59.62,59.64,34800.0,39.1953,39.2085,39.1887,39.2019,34800.0
2013-01-22 12:00:00,59.64,59.75,59.63,59.72,78700.0,39.2019,39.2742,39.1953,39.2545,78700.0
2013-01-22 12:05:00,59.72,59.72,59.66,59.71,28600.0,39.2545,39.2545,39.215,39.2479,28600.0
2013-01-22 12:10:00,59.71,59.75,59.68,59.74,29700.0,39.2479,39.2742,39.2282,39.2676,29700.0
2013-01-22 12:15:00,59.74,59.74,59.71,59.73,33400.0,39.2676,39.2676,39.2479,39.261,33400.0
2013-01-22 12:20:00,59.73,59.75,59.72,59.75,32900.0,39.261,39.2742,39.2545,39.2742,32900.0
2013-01-22 12:25:00,59.75,59.81,59.74,59.81,38300.0,39.2742,39.3136,39.2676,39.3136,38300.0
2013-01-22 12:30:00,59.8,59.83,59.8,59.83,38200.0,39.3071,39.3268,39.3071,39.3268,38200.0
2013-01-22 12:35:00,59.83,59.83,59.82,59.82,30100.0,39.3268,39.3268,39.3202,39.3202,30100.0
2013-01-22 12:40:00,59.82,59.88,59.82,59.88,67400.0,39.3202,39.3596,39.3202,39.3596,67400.0
2013-01-22 12:45:00,59.88,59.88,59.8,59.82,34700.0,39.3596,39.3596,39.3071,39.3202,34700.0
2013-01-22 12:50:00,59.83,59.84,59.82,59.82,11100.0,39.3268,39.3333,39.3202,39.3202,11100.0
2013-01-22 12:55:00,59.82,59.86,59.82,59.86,25100.0,39.3202,39.3465,39.3202,39.3465,25100.0
2013-01-22 13:00:00,59.86,59.88,59.85,59.86,24100.0,39.3465,39.3596,39.3399,39.3465,24100.0
2013-01-22 13:05:00,59.87,59.87,59.85,59.86,34700.0,39.3531,39.3531,39.3399,39.3465,34700.0
2013-01-22 13:10:00,59.86,59.9,59.86,59.89,28700.0,39.3465,39.3728,39.3465,39.3662,28700.0
2013-01-22 13:15:00,59.89,59.93,59.89,59.91,34700.0,39.3662,39.3925,39.3662,39.3794,34700.0
2013-01-22 13:20:00,59.92,59.92,59.89,59.89,41700.0,39.3859,39.3859,39.3662,39.3662,41700.0
2013-01-22 13:25:00,59.9,59.92,59.88,59.89,37200.0,39.3728,39.3859,39.3596,39.3662,37200.0
2013-01-22 13:30:00,59.89,59.92,59.89,59.91,39800.0,39.3662,39.3859,39.3662,39.3794,39800.0
2013-01-22 13:35:00,59.9,59.93,59.9,59.93,22800.0,39.3728,39.3925,39.3728,39.3925,22800.0
2013-01-22 13:40:00,59.92,59.95,59.92,59.94,29400.0,39.3859,39.4057,39.3859,39.3991,29400.0
2013-01-22 13:45:00,59.94,59.94,59.91,59.92,28500.0,39.3991,39.3991,39.3794,39.3859,28500.0
2013-01-22 13:50:00,59.92,59.92,59.9,59.91,20500.0,39.3859,39.3859,39.3728,39.3794,20500.0
2013-01-22 13:55:00,59.91,59.91,59.85,59.86,35800.0,39.3794,39.3794,39.3399,39.3465,35800.0
2013-01-22 14:00:00,59.87,59.88,59.84,59.86,52000.0,39.3531,39.3596,39.3333,39.3465,52000.0
2013-01-22 14:05:00,59.86,59.91,59.86,59.9,41300.0,39.3465,39.3794,39.3465,39.3728,41300.0
2013-01-22 14:10:00,59.9,59.94,59.89,59.94,76200.0,39.3728,39.3991,39.3662,39.3991,76200.0
2013-01-22 14:15:00,59.94,59.96,59.93,59.96,45100.0,39.3991,39.4122,39.3925,39.4122,45100.0
2013-01-22 14:20:00,59.96,59.96,59.93,59.94,34800.0,39.4122,39.4122,39.3925,39.3991,34800.0
2013-01-22 14:25:00,59.93,59.96,59.93,59.95,22400.0,39.3925,39.4122,39.3925,39.4057,22400.0
2013-01-22 14:30:00,59.94,59.96,59.94,59.96,18100.0,39.3991,39.4122,39.3991,39.4122,18100.0
2013-01-22 14:35:00,59.96,59.97,59.94,59.94,45100.0,39.4122,39.4188,39.3991,39.3991,45100.0
2013-01-22 14:40:00,59.94,59.95,59.9,59.93,51300.0,39.3991,39.4057,39.3728,39.3925,51300.0
2013-01-22 14:45:00,59.92,59.96,59.92,59.94,28900.0,39.3859,39.4122,39.3859,39.3991,28900.0
2013-01-22 14:50:00,59.95,59.95,59.92,59.95,49500.0,39.4057,39.4057,39.3859,39.4057,49500.0
2013-01-22 14:55:00,59.94,59.96,59.93,59.96,45700.0,39.3991,39.4122,39.3925,39.4122,45700.0
2013-01-22 15:00:00,59.95,59.97,59.94,59.94,35000.0,39.4057,39.4188,39.3991,39.3991,35000.0
2013-01-22 15:05:00,59.95,59.95,59.94,59.94,29600.0,39.4057,39.4057,39.3991,39.3991,29600.0
2013-01-22 15:10:00,59.95,59.95,59.91,59.92,55400.0,39.4057,39.4057,39.3794,39.3859,55400.0
2013-01-22 15:15:00,59.93,59.94,59.91,59.94,45700.0,39.3925,39.3991,39.3794,39.3991,45700.0
2013-01-22 15:20:00,59.94,59.95,59.92,59.94,48800.0,39.3991,39.4057,39.3859,39.3991,48800.0
2013-01-22 15:25:00,59.94,59.97,59.93,59.95,51800.0,39.3991,39.4188,39.3925,39.4057,51800.0
2013-01-22 15:30:00,59.95,59.98,59.95,59.97,55700.0,39.4057,39.4254,39.4057,39.4188,55700.0
2013-01-22 15:35:00,59.97,59.98,59.95,59.95,65800.0,39.4188,39.4254,39.4057,39.4057,65800.0
2013-01-22 15:40:00,59.96,59.96,59.91,59.91,77900.0,39.4122,39.4122,39.3794,39.3794,77900.0
2013-01-22 15:45:00,59.91,59.92,59.88,59.89,91600.0,39.3794,39.3859,39.3596,39.3662,91600.0
2013-01-22 15:50:00,59.9,59.94,59.9,59.94,145900.0,39.3728,39.3991,39.3728,39.3991,145900.0
2013-01-22 15:55:00,59.93,59.98,59.93,59.98,181800.0,39.3925,39.4254,39.3925,39.4254,181800.0
2013-01-23 09:30:00,59.84,59.85,59.68,59.82,214400.0,39.3333,39.3399,39.2282,39.3202,214400.0
2013-01-23 09:35:00,59.81,59.81,59.7,59.76,53000.0,39.3136,39.3136,39.2413,39.2808,53000.0
2013-01-23 09:40:00,59.76,59.79,59.68,59.79,45700.0,39.2808,39.3005,39.2282,39.3005,45700.0
2013-01-23 09:45:00,59.79,59.86,59.76,59.84,42900.0,39.3005,39.3465,39.2808,39.3333,42900.0
2013-01-23 09:50:00,59.84,59.87,59.82,59.87,58800.0,39.3333,39.3531,39.3202,39.3531,58800.0
2013-01-23 09:55:00,59.87,59.89,59.79,59.89,55500.0,39.3531,39.3662,39.3005,39.3662,55500.0
2013-01-23 10:00:00,59.89,59.89,59.82,59.83,61500.0,39.3662,39.3662,39.3202,39.3268,61500.0
2013-01-23 10:05:00,59.83,59.91,59.83,59.9,36100.0,39.3268,39.3794,39.3268,39.3728,36100.0
2013-01-23 10:10:00,59.9,59.92,59.9,59.91,30600.0,39.3728,39.3859,39.3728,39.3794,30600.0
2013-01-23 10:15:00,59.9,59.91,59.8,59.82,49100.0,39.3728,39.3794,39.3071,39.3202,49100.0
2013-01-23 10:20:00,59.83,59.87,59.77,59.78,42700.0,39.3268,39.3531,39.2873,39.2939,42700.0
2013-01-23 10:25:00,59.77,59.78,59.7,59.7,36000.0,39.2873,39.2939,39.2413,39.2413,36000.0
2013-01-23 10:30:00,59.7,59.71,59.62,59.64,54200.0,39.2413,39.2479,39.1887,39.2019,54200.0
2013-01-23 10:35:00,59.63,59.65,59.58,59.63,48500.0,39.1953,39.2085,39.1624,39.1953,48500.0
2013-01-23 10:40:00,59.62,59.64,59.55,59.55,61200.0,39.1887,39.2019,39.1427,39.1427,61200.0
2013-01-23 10:45:00,59.55,59.6,59.52,59.58,48600.0,39.1427,39.1756,39.123,39.1624,48600.0
2013-01-23 10:50:00,59.57,59.6,59.53,59.59,54300.0,39.1559,39.1756,39.1296,39.169,54300.0
2013-01-23 10:55:00,59.59,59.59,59.51,59.52,43200.0,39.169,39.169,39.1164,39.123,43200.0
2013-01-23 11:00:00,59.52,59.56,59.51,59.54,43100.0,39.123,39.1493,39.1164,39.1362,43100.0
2013-01-23 11:05:00,59.55,59.55,59.48,59.54,79000.0,39.1427,39.1427,39.0967,39.1362,79000.0
2013-01-23 11:10:00,59.54,59.55,59.48,59.49,61400.0,39.1362,39.1427,39.0967,39.1033,61400.0
2013-01-23 11:15:00,59.48,59.58,59.48,59.57,65400.0,39.0967,39.1624,39.0967,39.1559,65400.0
2013-01-23 11:20:00,59.56,59.61,59.55,59.56,44200.0,39.1493,39.1822,39.1427,39.1493,44200.0
2013-01-23 11:25:00,59.56,59.64,59.53,59.59,53500.0,39.1493,39.2019,39.1296,39.169,53500.0
2013-01-23 11:30:00,59.59,59.71,59.59,59.71,51000.0,39.169,39.2479,39.169,39.2479,51000.0
2013-01-23 11:35:00,59.72,59.73,59.65,59.7,84300.0,39.2545,39.261,39.2085,39.2413,84300.0
2013-01-23 11:40:00,59.71,59.71,59.67,59.71,38200.0,39.2479,39.2479,39.2216,39.2479,38200.0
2013-01-23 11:45:00,59.71,59.71,59.68,59.69,19200.0,39.2479,39.2479,39.2282,39.2348,19200.0
2013-01-23 11:50:00,59.69,59.73,59.68,59.71,26900.0,39.2348,39.261,39.2282,39.2479,26900.0
2013-01-23 11:55:00,59.7,59.75,59.7,59.75,39900.0,39.2413,39.2742,39.2413,39.2742,39900.0
2013-01-23 12:00:00,59.73,59.76,59.67,59.68,28300.0,39.261,39.2808,39.2216,39.2282,28300.0
2013-01-23 12:05:00,59.68,59.73,59.68,59.71,16700.0,39.2282,39.261,39.2282,39.2479,16700.0
2013-01-23 12:10:00,59.71,59.72,59.69,59.7,15300.0,39.2479,39.2545,39.2348,39.2413,15300.0
2013-01-23 12:15:00,59.71,59.71,59.67,59.67,24700.0,39.2479,39.2479,39.2216,39.2216,24700.0
2013-01-23 12:20:00,59.68,59.68,59.62,59.63,39100.0,39.2282,39.2282,39.1887,39.1953,39100.0
2013-01-23 12:25:00,59.62,59.68,59.62,59.68,18200.0,39.1887,39.2282,39.1887,39.2282,18200.0
2013-01-23 12:30:00,59.68,59.75,59.68,59.74,12900.0,39.2282,39.2742,39.2282,39.2676,12900.0
2013-01-23 12:35:00,59.73,59.76,59.72,59.74,13900.0,39.261,39.2808,39.2545,39.2676,13900.0
2013-01-23 12:40:00,59.73,59.77,59.73,59.76,13100.0,39.261,39.2873,39.261,39.2808,13100.0
2013-01-23 12:45:00,59.76,59.76,59.73,59.73,15000.0,39.2808,39.2808,39.261,39.261,15000.0
2013-01-23 12:50:00,59.73,59.73,59.7,59.7,9200.0,39.261,39.261,39.2413,39.2413,9200.0
2013-01-23 12:55:00,59.7,59.78,59.7,59.78,29700.0,39.2413,39.2939,39.2413,39.2939,29700.0
2013-01-23 13:00:00,59.77,59.78,59.75,59.76,17800.0,39.2873,39.2939,39.2742,39.2808,17800.0
2013-01-23 13:05:00,59.76,59.78,59.75,59.75,44500.0,39.2808,39.2939,39.2742,39.2742,44500.0
2013-01-23 13:10:00,59.75,59.78,59.72,59.74,29700.0,39.2742,39.2939,39.2545,39.2676,29700.0
2013-01-23 13:15:00,59.75,59.77,59.74,59.76,12500.0,39.2742,39.2873,39.2676,39.2808,12500.0
2013-01-23 13:20:00,59.76,59.76,59.72,59.72,17600.0,39.2808,39.2808,39.2545,39.2545,17600.0
2013-01-23 13:25:00,59.72,59.72,59.66,59.66,22100.0,39.2545,39.2545,39.215,39.215,22100.0
2013-01-23 13:30:00,59.67,59.7,59.66,59.67,28100.0,39.2216,39.2413,39.215,39.2216,28100.0
2013-01-23 13:35:00,59.68,59.68,59.64,59.65,29800.0,39.2282,39.2282,39.2019,39.2085,29800.0
2013-01-23 13:40:00,59.65,59.65,59.63,59.64,40200.0,39.2085,39.2085,39.1953,39.2019,40200.0
2013-01-23 13:45:00,59.64,59.65,59.63,59.63,13200.0,39.2019,39.2085,39.1953,39.1953,13200.0
2013-01-23 13:50:00,59.64,59.64,59.63,59.63,27900.0,39.2019,39.2019,39.1953,39.1953,27900.0
2013-01-23 13:55:00,59.64,59.64,59.63,59.63,23500.0,39.2019,39.2019,39.1953,39.1953,23500.0
2013-01-23 14:00:00,59.64,59.65,59.6,59.62,63500.0,39.2019,39.2085,39.1756,39.1887,63500.0
2013-01-23 14:05:00,59.62,59.62,59.58,59.6,41600.0,39.1887,39.1887,39.1624,39.1756,41600.0
2013-01-23 14:10:00,59.6,59.6,59.58,59.59,29800.0,39.1756,39.1756,39.1624,39.169,29800.0
2013-01-23 14:15:00,59.59,59.62,59.58,59.61,54700.0,39.169,39.1887,39.1624,39.1822,54700.0
2013-01-23 14:20:00,59.61,59.62,59.57,59.58,51400.0,39.1822,39.1887,39.1559,39.1624,51400.0
2013-01-23 14:25:00,59.57,59.61,59.57,59.6,46600.0,39.1559,39.1822,39.1559,39.1756,46600.0
2013-01-23 14:30:00,59.61,59.63,59.59,59.61,42000.0,39.1822,39.1953,39.169,39.1822,42000.0
2013-01-23 14:35:00,59.61,59.65,59.6,59.64,49000.0,39.1822,39.2085,39.1756,39.2019,49000.0
2013-01-23 14:40:00,59.64,59.64,59.6,59.6,96800.0,39.2019,39.2019,39.1756,39.1756,96800.0
2013-01-23 14:45:00,59.6,59.61,59.58,59.59,35800.0,39.1756,39.1822,39.1624,39.169,35800.0
2013-01-23 14:50:00,59.59,59.62,59.58,59.61,44200.0,39.169,39.1887,39.1624,39.1822,44200.0
2013-01-23 14:55:00,59.61,59.62,59.6,59.61,33700.0,39.1822,39.1887,39.1756,39.1822,33700.0
2013-01-23 15:00:00,59.6,59.61,59.57,59.58,38900.0,39.1756,39.1822,39.1559,39.1624,38900.0
2013-01-23 15:05:00,59.59,59.59,59.55,59.58,37300.0,39.169,39.169,39.1427,39.1624,37300.0
2013-01-23 15:10:00,59.58,59.59,59.56,59.57,44000.0,39.1624,39.169,39.1493,39.1559,44000.0
2013-01-23 15:15:00,59.57,59.6,59.56,59.57,48600.0,39.1559,39.1756,39.1493,39.1559,48600.0
2013-01-23 15:20:00,59.58,59.58,59.52,59.52,46200.0,39.1624,39.1624,39.123,39.123,46200.0
2013-01-23 15:25:00,59.52,59.55,59.52,59.53,52900.0,39.123,39.1427,39.123,39.1296,52900.0
2013-01-23 15:30:00,59.53,59.53,59.5,59.52,55900.0,39.1296,39.1296,39.1099,39.123,55900.0
2013-01-23 15:35:00,59.51,59.54,59.51,59.52,86800.0,39.1164,39.1362,39.1164,39.123,86800.0
2013-01-23 15:40:00,59.51,59.55,59.5,59.54,175200.0,39.1164,39.1427,39.1099,39.1362,175200.0
2013-01-23 15:45:00,59.55,59.56,59.5,59.51,113800.0,39.1427,39.1493,39.1099,39.1164,113800.0
2013-01-23 15:50:00,59.5,59.51,59.43,59.48,170900.0,39.1099,39.1164,39.0639,39.0967,170900.0
2013-01-23 15:55:00,59.48,59.55,59.46,59.55,241500.0,39.0967,39.1427,39.0836,39.1427,241500.0
2013-01-24 09:30:00,59.67,59.74,59.59,59.66,170600.0,39.2216,39.2676,39.169,39.215,170600.0
2013-01-24 09:35:00,59.68,59.69,59.52,59.61,93300.0,39.2282,39.2348,39.123,39.1822,93300.0
2013-01-24 09:40:00,59.62,59.72,59.57,59.69,85100.0,39.1887,39.2545,39.1559,39.2348,85100.0
2013-01-24 09:45:00,59.68,59.71,59.61,59.71,55800.0,39.2282,39.2479,39.1822,39.2479,55800.0
2013-01-24 09:50:00,59.68,59.71,59.64,59.66,76300.0,39.2282,39.2479,39.2019,39.215,76300.0
2013-01-24 09:55:00,59.67,59.74,59.67,59.74,61700.0,39.2216,39.2676,39.2216,39.2676,61700.0
2013-01-24 10:00:00,59.74,59.84,59.74,59.84,81500.0,39.2676,39.3333,39.2676,39.3333,81500.0
2013-01-24 10:05:00,59.83,59.88,59.82,59.86,59900.0,39.3268,39.3596,39.3202,39.3465,59900.0
2013-01-24 10:10:00,59.86,59.89,59.85,59.88,42800.0,39.3465,39.3662,39.3399,39.3596,42800.0
2013-01-24 10:15:00,59.87,59.9,59.83,59.89,56800.0,39.3531,39.3728,39.3268,39.3662,56800.0
2013-01-24 10:20:00,59.89,59.91,59.84,59.87,53700.0,39.3662,39.3794,39.3333,39.3531,53700.0
2013-01-24 10:25:00,59.87,59.92,59.87,59.91,32100.0,39.3531,39.3859,39.3531,39.3794,32100.0
2013-01-24 10:30:00,59.92,59.94,59.9,59.92,43200.0,39.3859,39.3991,39.3728,39.3859,43200.0
2013-01-24 10:35:00,59.92,59.95,59.89,59.94,49200.0,39.3859,39.4057,39.3662,39.3991,49200.0
2013-01-24 10:40:00,59.94,59.98,59.92,59.97,59300.0,39.3991,39.4254,39.3859,39.4188,59300.0
2013-01-24 10:45:00,59.97,60.08,59.95,60.07,331800.0,39.4188,39.4911,39.4057,39.4845,331800.0
2013-01-24 10:50:00,60.08,60.13,60.06,60.12,78100.0,39.4911,39.524,39.478,39.5174,78100.0
2013-01-24 10:55:00,60.13,60.14,60.12,60.14,66900.0,39.524,39.5305,39.5174,39.5305,66900.0
2013-01-24 11:00:00,60.14,60.22,60.12,60.21,118500.0,39.5305,39.5831,39.5174,39.5766,118500.0
2013-01-24 11:05:00,60.21,60.22,60.17,60.18,42300.0,39.5766,39.5831,39.5503,39.5568,42300.0
2013-01-24 11:10:00,60.19,60.25,60.18,60.23,69400.0,39.5634,39.6028,39.5568,39.5897,69400.0
2013-01-24 11:15:00,60.24,60.25,60.19,60.2,66800.0,39.5963,39.6028,39.5634,39.57,66800.0
2013-01-24 11:20:00,60.2,60.22,60.17,60.22,87200.0,39.57,39.5831,39.5503,39.5831,87200.0
2013-01-24 11:25:00,60.21,60.25,60.19,60.22,54300.0,39.5766,39.6028,39.5634,39.5831,54300.0
2013-01-24 11:30:00,60.22,60.24,60.2,60.23,48700.0,39.5831,39.5963,39.57,39.5897,48700.0
2013-01-24 11:35:00,60.23,60.23,60.19,60.22,44800.0,39.5897,39.5897,39.5634,39.5831,44800.0
2013-01-24 11:40:00,60.22,60.25,60.22,60.24,58900.0,39.5831,39.6028,39.5831,39.5963,58900.0
2013-01-24 11:45:00,60.24,60.28,60.23,60.24,94800.0,39.5963,39.6226,39.5897,39.5963,94800.0
2013-01-24 11:50:00,60.25,60.32,60.25,60.27,92900.0,39.6028,39.6489,39.6028,39.616,92900.0
2013-01-24 11:55:00,60.28,60.34,60.27,60.33,53300.0,39.6226,39.662,39.616,39.6554,53300.0
2013-01-24 12:00:00,60.32,60.33,60.29,60.29,81000.0,39.6489,39.6554,39.6291,39.6291,81000.0
2013-01-24 12:05:00,60.29,60.3,60.26,60.29,49000.0,39.6291,39.6357,39.6094,39.6291,49000.0
2013-01-24 12:10:00,60.28,60.34,60.26,60.34,86000.0,39.6226,39.662,39.6094,39.662,86000.0
2013-01-24 12:15:00,60.33,60.36,60.3,60.33,84900.0,39.6554,39.6751,39.6357,39.6554,84900.0
2013-01-24 12:20:00,60.33,60.45,60.33,60.43,102900.0,39.6554,39.7343,39.6554,39.7212,102900.0
2013-01-24 12:25:00,60.44,60.47,60.43,60.47,56200.0,39.7277,39.7475,39.7212,39.7475,56200.0
2013-01-24 12:30:00,60.46,60.47,60.43,60.46,109100.0,39.7409,39.7475,39.7212,39.7409,109100.0
2013-01-24 12:35:00,60.46,60.46,60.39,60.4,111700.0,39.7409,39.7409,39.6949,39.7014,111700.0
2013-01-24 12:40:00,60.39,60.45,60.37,60.44,88200.0,39.6949,39.7343,39.6817,39.7277,88200.0
2013-01-24 12:45:00,60.43,60.45,60.42,60.43,58700.0,39.7212,39.7343,39.7146,39.7212,58700.0
2013-01-24 12:50:00,60.43,60.43,60.36,60.38,60600.0,39.7212,39.7212,39.6751,39.6883,60600.0
2013-01-24 12:55:00,60.38,60.39,60.36,60.38,70300.0,39.6883,39.6949,39.6751,39.6883,70300.0
2013-01-24 13:00:00,60.37,60.4,60.36,60.36,69900.0,39.6817,39.7014,39.6751,39.6751,69900.0
2013-01-24 13:05:00,60.36,60.37,60.33,60.33,91500.0,39.6751,39.6817,39.6554,39.6554,91500.0
2013-01-24 13:10:00,60.33,60.36,60.33,60.35,81800.0,39.6554,39.6751,39.6554,39.6686,81800.0
2013-01-24 13:15:00,60.35,60.44,60.34,60.4,100500.0,39.6686,39.7277,39.662,39.7014,100500.0
2013-01-24 13:20:00,60.4,60.45,60.4,60.43,36200.0,39.7014,39.7343,39.7014,39.7212,36200.0
2013-01-24 13:25:00,60.44,60.44,60.41,60.42,34100.0,39.7277,39.7277,39.708,39.7146,34100.0
2013-01-24 13:30:00,60.42,60.42,60.35,60.36,38400.0,39.7146,39.7146,39.6686,39.6751,38400.0
2013-01-24 13:35:00,60.37,60.37,60.28,60.28,79900.0,39.6817,39.6817,39.6226,39.6226,79900.0
2013-01-24 13:40:00,60.29,60.29,60.2,60.2,64500.0,39.6291,39.6291,39.57,39.57,64500.0
2013-01-24 13:45:00,60.21,60.21,60.18,60.2,46200.0,39.5766,39.5766,39.5568,39.57,46200.0
2013-01-24 13:50:00,60.2,60.29,60.19,60.29,115700.0,39.57,39.6291,39.5634,39.6291,115700.0
2013-01-24 13:55:00,60.28,60.3,60.23,60.23,46000.0,39.6226,39.6357,39.5897,39.5897,46000.0
2013-01-24 14:00:00,60.23,60.23,60.13,60.17,78800.0,39.5897,39.5897,39.524,39.5503,78800.0
2013-01-24 14:05:00,60.17,60.31,60.17,60.3,60000.0,39.5503,39.6423,39.5503,39.6357,60000.0
2013-01-24 14:10:00,60.3,60.35,60.29,60.3,44400.0,39.6357,39.6686,39.6291,39.6357,44400.0
2013-01-24 14:15:00,60.29,60.33,60.29,60.29,40100.0,39.6291,39.6554,39.6291,39.6291,40100.0
2013-01-24 14:20:00,60.29,60.34,60.28,60.33,66300.0,39.6291,39.662,39.6226,39.6554,66300.0
2013-01-24 14:25:00,60.32,60.33,60.28,60.31,71000.0,39.6489,39.6554,39.6226,39.6423,71000.0
2013-01-24 14:30:00,60.31,60.34,60.28,60.28,74600.0,39.6423,39.662,39.6226,39.6226,74600.0
2013-01-24 14:35:00,60.28,60.34,60.28,60.32,37200.0,39.6226,39.662,39.6226,39.6489,37200.0
2013-01-24 14:40:00,60.32,60.35,60.3,60.35,38900.0,39.6489,39.6686,39.6357,39.6686,38900.0
2013-01-24 14:45:00,60.35,60.38,60.35,60.38,56400.0,39.6686,39.6883,39.6686,39.6883,56400.0
2013-01-24 14:50:00,60.38,60.38,60.34,60.35,48700.0,39.6883,39.6883,39.662,39.6686,48700.0
2013-01-24 14:55:00,60.35,60.36,60.32,60.33,47600.0,39.6686,39.6751,39.6489,39.6554,47600.0
2013-01-24 15:00:00,60.33,60.35,60.32,60.35,45000.0,39.6554,39.6686,39.6489,39.6686,45000.0
2013-01-24 15:05:00,60.35,60.41,60.34,60.4,65300.0,39.6686,39.708,39.662,39.7014,65300.0
2013-01-24 15:10:00,60.4,60.43,60.4,60.42,45900.0,39.7014,39.7212,39.7014,39.7146,45900.0
2013-01-24 15:15:00,60.42,60.46,60.41,60.46,77800.0,39.7146,39.7409,39.708,39.7409,77800.0
2013-01-24 15:20:00,60.45,60.46,60.43,60.43,78900.0,39.7343,39.7409,39.7212,39.7212,78900.0
2013-01-24 15:25:00,60.43,60.47,60.42,60.47,68100.0,39.7212,39.7475,39.7146,39.7475,68100.0
2013-01-24 15:30:00,60.47,60.5,60.47,60.5,180000.0,39.7475,39.7672,39.7475,39.7672,180000.0
2013-01-24 15:35:00,60.5,60.58,60.49,60.52,258100.0,39.7672,39.8198,39.7606,39.7803,258100.0
2013-01-24 15:40:00,60.51,60.53,60.5,60.51,72800.0,39.7737,39.7869,39.7672,39.7737,72800.0
2013-01-24 15:45:00,60.52,60.52,60.46,60.48,267900.0,39.7803,39.7803,39.7409,39.754,267900.0
2013-01-24 15:50:00,60.48,60.49,60.39,60.39,203700.0,39.754,39.7606,39.6949,39.6949,203700.0
2013-01-24 15:55:00,60.38,60.43,60.37,60.41,365500.0,39.6883,39.7212,39.6817,39.708,365500.0
2013-01-25 09:30:00,60.47,60.5,60.34,60.49,229100.0,39.7475,39.7672,39.662,39.7606,229100.0
2013-01-25 09:35:00,60.5,60.63,60.49,60.62,79700.0,39.7672,39.8526,39.7606,39.846,79700.0
2013-01-25 09:40:00,60.63,60.74,60.61,60.74,54100.0,39.8526,39.9249,39.8395,39.9249,54100.0
2013-01-25 09:45:00,60.74,60.79,60.69,60.78,170100.0,39.9249,39.9578,39.8921,39.9512,170100.0
2013-01-25 09:50:00,60.78,60.92,60.77,60.91,120000.0,39.9512,40.0432,39.9446,40.0367,120000.0
2013-01-25 09:55:00,60.92,60.94,60.8,60.81,92400.0,40.0432,40.0564,39.9644,39.9709,92400.0
2013-01-25 10:00:00,60.8,60.8,60.64,60.72,91200.0,39.9644,39.9644,39.8592,39.9118,91200.0
2013-01-25 10:05:00,60.72,60.8,60.72,60.75,52500.0,39.9118,39.9644,39.9118,39.9315,52500.0
2013-01-25 10:10:00,60.75,60.83,60.75,60.79,96100.0,39.9315,39.9841,39.9315,39.9578,96100.0
2013-01-25 10:15:00,60.78,60.8,60.76,60.78,38900.0,39.9512,39.9644,39.9381,39.9512,38900.0
2013-01-25 10:20:00,60.78,60.83,60.75,60.76,63200.0,39.9512,39.9841,39.9315,39.9381,63200.0
2013-01-25 10:25:00,60.76,60.76,60.65,60.67,83700.0,39.9381,39.9381,39.8658,39.8789,83700.0
2013-01-25 10:30:00,60.67,60.71,60.64,60.65,72500.0,39.8789,39.9052,39.8592,39.8658,72500.0
2013-01-25 10:35:00,60.64,60.68,60.61,60.67,55400.0,39.8592,39.8855,39.8395,39.8789,55400.0
2013-01-25 10:40:00,60.66,60.74,60.64,60.68,62200.0,39.8723,39.9249,39.8592,39.8855,62200.0
2013-01-25 10:45:00,60.68,60.68,60.58,60.66,56900.0,39.8855,39.8855,39.8198,39.8723,56900.0
2013-01-25 10:50:00,60.65,60.66,60.56,60.57,57400.0,39.8658,39.8723,39.8066,39.8132,57400.0
2013-01-25 10:55:00,60.58,60.65,60.58,60.62,41400.0,39.8198,39.8658,39.8198,39.846,41400.0
2013-01-25 11:00:00,60.62,60.68,60.57,60.65,71200.0,39.846,39.8855,39.8132,39.8658,71200.0
2013-01-25 11:05:00,60.66,60.69,60.63,60.66,34900.0,39.8723,39.8921,39.8526,39.8723,34900.0
2013-01-25 11:10:00,60.67,60.67,60.59,60.6,63000.0,39.8789,39.8789,39.8263,39.8329,63000.0
2013-01-25 11:15:00,60.61,60.63,60.55,60.59,58600.0,39.8395,39.8526,39.8,39.8263,58600.0
2013-01-25 11:20:00,60.59,60.61,60.56,60.6,35900.0,39.8263,39.8395,39.8066,39.8329,35900.0
2013-01-25 11:25:00,60.58,60.63,60.58,60.63,24700.0,39.8198,39.8526,39.8198,39.8526,24700.0
2013-01-25 11:30:00,60.62,60.65,60.6,60.65,23500.0,39.846,39.8658,39.8329,39.8658,23500.0
2013-01-25 11:35:00,60.65,60.67,60.62,60.62,30800.0,39.8658,39.8789,39.846,39.846,30800.0
2013-01-25 11:40:00,60.63,60.67,60.63,60.65,18800.0,39.8526,39.8789,39.8526,39.8658,18800.0
2013-01-25 11:45:00,60.66,60.74,60.66,60.74,47500.0,39.8723,39.9249,39.8723,39.9249,47500.0
2013-01-25 11:50:00,60.74,60.75,60.7,60.7,42200.0,39.9249,39.9315,39.8986,39.8986,42200.0
2013-01-25 11:55:00,60.7,60.7,60.65,60.68,35200.0,39.8986,39.8986,39.8658,39.8855,35200.0
2013-01-25 12:00:00,60.67,60.74,60.66,60.73,36600.0,39.8789,39.9249,39.8723,39.9184,36600.0
2013-01-25 12:05:00,60.72,60.81,60.72,60.81,43900.0,39.9118,39.9709,39.9118,39.9709,43900.0
2013-01-25 12:10:00,60.81,60.84,60.8,60.8,26300.0,39.9709,39.9907,39.9644,39.9644,26300.0
2013-01-25 12:15:00,60.81,60.89,60.79,60.88,53100.0,39.9709,40.0235,39.9578,40.0169,53100.0
2013-01-25 12:20:00,60.88,60.89,60.83,60.86,20500.0,40.0169,40.0235,39.9841,40.0038,20500.0
2013-01-25 12:25:00,60.85,60.85,60.8,60.81,24700.0,39.9972,39.9972,39.9644,39.9709,24700.0
2013-01-25 12:30:00,60.81,60.83,60.79,60.79,54600.0,39.9709,39.9841,39.9578,39.9578,54600.0
2013-01-25 12:35:00,60.79,60.82,60.79,60.82,22300.0,39.9578,39.9775,39.9578,39.9775,22300.0
2013-01-25 12:40:00,60.82,60.86,60.81,60.85,27500.0,39.9775,40.0038,39.9709,39.9972,27500.0
2013-01-25 12:45:00,60.84,60.88,60.84,60.85,41300.0,39.9907,40.0169,39.9907,39.9972,41300.0
2013-01-25 12:50:00,60.85,60.88,60.82,60.86,51300.0,39.9972,40.0169,39.9775,40.0038,51300.0
2013-01-25 12:55:00,60.86,60.87,60.81,60.85,41400.0,40.0038,40.0104,39.9709,39.9972,41400.0
2013-01-25 13:00:00,60.84,60.86,60.82,60.82,16300.0,39.9907,40.0038,39.9775,39.9775,16300.0
2013-01-25 13:05:00,60.84,60.86,60.83,60.86,26300.0,39.9907,40.0038,39.9841,40.0038,26300.0
2013-01-25 13:10:00,60.86,60.89,60.84,60.87,25400.0,40.0038,40.0235,39.9907,40.0104,25400.0
2013-01-25 13:15:00,60.87,60.89,60.86,60.87,27000.0,40.0104,40.0235,40.0038,40.0104,27000.0
2013-01-25 13:20:00,60.88,60.88,60.86,60.88,23100.0,40.0169,40.0169,40.0038,40.0169,23100.0
2013-01-25 13:25:00,60.88,60.92,60.87,60.92,40000.0,40.0169,40.0432,40.0104,40.0432,40000.0
2013-01-25 13:30:00,60.91,60.92,60.88,60.91,48400.0,40.0367,40.0432,40.0169,40.0367,48400.0
2013-01-25 13:35:00,60.9,60.93,60.9,60.93,22700.0,40.0301,40.0498,40.0301,40.0498,22700.0
2013-01-25 13:40:00,60.93,61.02,60.92,61.01,121100.0,40.0498,40.109,40.0432,40.1024,121100.0
2013-01-25 13:45:00,61.01,61.04,60.98,60.98,77500.0,40.1024,40.1221,40.0827,40.0827,77500.0
2013-01-25 13:50:00,60.98,60.98,60.96,60.98,65300.0,40.0827,40.0827,40.0695,40.0827,65300.0
2013-01-25 13:55:00,60.98,60.98,60.92,60.92,30600.0,40.0827,40.0827,40.0432,40.0432,30600.0
2013-01-25 14:00:00,60.93,60.99,60.92,60.97,38000.0,40.0498,40.0893,40.0432,40.0761,38000.0
2013-01-25 14:05:00,60.97,61.02,60.95,61.0,22700.0,40.0761,40.109,40.063,40.0958,22700.0
2013-01-25 14:10:00,60.99,61.03,60.98,61.01,31800.0,40.0893,40.1155,40.0827,40.1024,31800.0
2013-01-25 14:15:00,61.0,61.01,60.92,60.92,43500.0,40.0958,40.1024,40.0432,40.0432,43500.0
2013-01-25 14:20:00,60.92,60.97,60.91,60.95,59900.0,40.0432,40.0761,40.0367,40.063,59900.0
2013-01-25 14:25:00,60.94,60.98,60.94,60.96,41500.0,40.0564,40.0827,40.0564,40.0695,41500.0
2013-01-25 14:30:00,60.95,60.98,60.93,60.93,68600.0,40.063,40.0827,40.0498,40.0498,68600.0
2013-01-25 14:35:00,60.94,60.97,60.93,60.94,44200.0,40.0564,40.0761,40.0498,40.0564,44200.0
2013-01-25 14:40:00,60.93,60.96,60.91,60.95,33000.0,40.0498,40.0695,40.0367,40.063,33000.0
2013-01-25 14:45:00,60.96,60.99,60.95,60.99,27600.0,40.0695,40.0893,40.063,40.0893,27600.0
2013-01-25 14:50:00,60.99,61.0,60.95,60.98,63900.0,40.0893,40.0958,40.063,40.0827,63900.0
2013-01-25 14:55:00,60.97,60.98,60.95,60.97,39300.0,40.0761,40.0827,40.063,40.0761,39300.0
2013-01-25 15:00:00,60.96,60.99,60.95,60.96,38600.0,40.0695,40.0893,40.063,40.0695,38600.0
2013-01-25 15:05:00,60.96,60.96,60.92,60.95,75500.0,40.0695,40.0695,40.0432,40.063,75500.0
2013-01-25 15:10:00,60.96,61.0,60.95,61.0,48700.0,40.0695,40.0958,40.063,40.0958,48700.0
2013-01-25 15:15:00,60.99,61.04,60.99,61.02,56200.0,40.0893,40.1221,40.0893,40.109,56200.0
2013-01-25 15:20:00,61.03,61.04,61.01,61.04,41600.0,40.1155,40.1221,40.1024,40.1221,41600.0
2013-01-25 15:25:00,61.04,61.1,61.03,61.08,88700.0,40.1221,40.1616,40.1155,40.1484,88700.0
2013-01-25 15:30:00,61.07,61.09,61.07,61.07,44700.0,40.1418,40.155,40.1418,40.1418,44700.0
2013-01-25 15:35:00,61.08,61.08,61.01,61.03,65800.0,40.1484,40.1484,40.1024,40.1155,65800.0
2013-01-25 15:40:00,61.03,61.05,60.99,61.01,102600.0,40.1155,40.1287,40.0893,40.1024,102600.0
2013-01-25 15:45:00,61.0,61.0,60.9,60.91,115400.0,40.0958,40.0958,40.0301,40.0367,115400.0
2013-01-25 15:50:00,60.9,60.99,60.9,60.98,186900.0,40.0301,40.0893,40.0301,40.0827,186900.0
2013-01-25 15:55:00,60.98,61.06,60.91,61.05,287500.0,40.0827,40.1353,40.0367,40.1287,287500.0
2013-01-28 09:30:00,60.97,60.97,60.55,60.66,261900.0,40.0761,40.0761,39.8,39.8723,261900.0
2013-01-28 09:35:00,60.65,60.65,60.34,60.5,180500.0,39.8658,39.8658,39.662,39.7672,180500.0
2013-01-28 09:40:00,60.49,60.66,60.46,60.55,139400.0,39.7606,39.8723,39.7409,39.8,139400.0
2013-01-28 09:45:00,60.55,60.65,60.55,60.6,67800.0,39.8,39.8658,39.8,39.8329,67800.0
2013-01-28 09:50:00,60.6,60.65,60.48,60.48,102700.0,39.8329,39.8658,39.754,39.754,102700.0
2013-01-28 09:55:00,60.49,60.52,60.43,60.43,73000.0,39.7606,39.7803,39.7212,39.7212,73000.0
2013-01-28 10:00:00,60.43,60.43,60.34,60.37,85900.0,39.7212,39.7212,39.662,39.6817,85900.0
2013-01-28 10:05:00,60.37,60.37,60.26,60.3,61100.0,39.6817,39.6817,39.6094,39.6357,61100.0
2013-01-28 10:10:00,60.3,60.31,60.18,60.18,79600.0,39.6357,39.6423,39.5568,39.5568,79600.0
2013-01-28 10:15:00,60.19,60.31,60.18,60.27,64600.0,39.5634,39.6423,39.5568,39.616,64600.0
2013-01-28 10:20:00,60.27,60.4,60.27,60.39,37900.0,39.616,39.7014,39.616,39.6949,37900.0
2013-01-28 10:25:00,60.37,60.44,60.37,60.44,42600.0,39.6817,39.7277,39.6817,39.7277,42600.0
2013-01-28 10:30:00,60.43,60.43,60.36,60.37,34500.0,39.7212,39.7212,39.6751,39.6817,34500.0
2013-01-28 10:35:00,60.38,60.43,60.37,60.43,27500.0,39.6883,39.7212,39.6817,39.7212,27500.0
2013-01-28 10:40:00,60.42,60.49,60.41,60.48,88700.0,39.7146,39.7606,39.708,39.754,88700.0
2013-01-28 10:45:00,60.48,60.54,60.46,60.53,48000.0,39.754,39.7935,39.7409,39.7869,48000.0
2013-01-28 10:50:00,60.53,60.53,60.45,60.5,44400.0,39.7869,39.7869,39.7343,39.7672,44400.0
2013-01-28 10:55:00,60.5,60.51,60.42,60.5,86000.0,39.7672,39.7737,39.7146,39.7672,86000.0
2013-01-28 11:00:00,60.51,60.55,60.51,60.54,66100.0,39.7737,39.8,39.7737,39.7935,66100.0
2013-01-28 11:05:00,60.53,60.56,60.51,60.53,60700.0,39.7869,39.8066,39.7737,39.7869,60700.0
2013-01-28 11:10:00,60.52,60.55,60.51,60.51,32100.0,39.7803,39.8,39.7737,39.7737,32100.0
2013-01-28 11:15:00,60.51,60.52,60.46,60.49,28900.0,39.7737,39.7803,39.7409,39.7606,28900.0
2013-01-28 11:20:00,60.5,60.54,60.47,60.5,25200.0,39.7672,39.7935,39.7475,39.7672,25200.0
2013-01-28 11:25:00,60.5,60.59,60.5,60.57,91500.0,39.7672,39.8263,39.7672,39.8132,91500.0
2013-01-28 11:30:00,60.57,60.59,60.52,60.54,65000.0,39.8132,39.8263,39.7803,39.7935,65000.0
2013-01-28 11:35:00,60.54,60.56,60.52,60.54,53100.0,39.7935,39.8066,39.7803,39.7935,53100.0
2013-01-28 11:40:00,60.55,60.6,60.55,60.58,26300.0,39.8,39.8329,39.8,39.8198,26300.0
2013-01-28 11:45:00,60.58,60.61,60.57,60.57,32000.0,39.8198,39.8395,39.8132,39.8132,32000.0
2013-01-28 11:50:00,60.57,60.65,60.57,60.61,37700.0,39.8132,39.8658,39.8132,39.8395,37700.0
2013-01-28 11:55:00,60.61,60.67,60.59,60.67,39600.0,39.8395,39.8789,39.8263,39.8789,39600.0
2013-01-28 12:00:00,60.67,60.69,60.64,60.67,32500.0,39.8789,39.8921,39.8592,39.8789,32500.0
2013-01-28 12:05:00,60.66,60.71,60.65,60.7,21100.0,39.8723,39.9052,39.8658,39.8986,21100.0
2013-01-28 12:10:00,60.7,60.72,60.67,60.67,22600.0,39.8986,39.9118,39.8789,39.8789,22600.0
2013-01-28 12:15:00,60.67,60.67,60.6,60.62,48700.0,39.8789,39.8789,39.8329,39.846,48700.0
2013-01-28 12:20:00,60.62,60.64,60.58,60.58,37300.0,39.846,39.8592,39.8198,39.8198,37300.0
2013-01-28 12:25:00,60.59,60.6,60.55,60.58,28500.0,39.8263,39.8329,39.8,39.8198,28500.0
2013-01-28 12:30:00,60.59,60.6,60.54,60.56,32900.0,39.8263,39.8329,39.7935,39.8066,32900.0
2013-01-28 12:35:00,60.55,60.6,60.55,60.55,18800.0,39.8,39.8329,39.8,39.8,18800.0
2013-01-28 12:40:00,60.55,60.57,60.54,60.55,28200.0,39.8,39.8132,39.7935,39.8,28200.0
2013-01-28 12:45:00,60.55,60.61,60.54,60.6,50400.0,39.8,39.8395,39.7935,39.8329,50400.0
2013-01-28 12:50:00,60.6,60.7,60.6,60.67,93900.0,39.8329,39.8986,39.8329,39.8789,93900.0
2013-01-28 12:55:00,60.68,60.69,60.66,60.67,19700.0,39.8855,39.8921,39.8723,39.8789,19700.0
2013-01-28 13:00:00,60.68,60.68,60.64,60.67,22500.0,39.8855,39.8855,39.8592,39.8789,22500.0
2013-01-28 13:05:00,60.67,60.69,60.63,60.65,41000.0,39.8789,39.8921,39.8526,39.8658,41000.0
2013-01-28 13:10:00,60.65,60.69,60.64,60.68,18400.0,39.8658,39.8921,39.8592,39.8855,18400.0
2013-01-28 13:15:00,60.68,60.69,60.63,60.68,30600.0,39.8855,39.8921,39.8526,39.8855,30600.0
2013-01-28 13:20:00,60.69,60.72,60.66,60.7,18500.0,39.8921,39.9118,39.8723,39.8986,18500.0
2013-01-28 13:25:00,60.71,60.74,60.68,60.72,21100.0,39.9052,39.9249,39.8855,39.9118,21100.0
2013-01-28 13:30:00,60.71,60.73,60.7,60.72,23400.0,39.9052,39.9184,39.8986,39.9118,23400.0
2013-01-28 13:35:00,60.72,60.78,60.71,60.71,53000.0,39.9118,39.9512,39.9052,39.9052,53000.0
2013-01-28 13:40:00,60.71,60.71,60.66,60.66,22600.0,39.9052,39.9052,39.8723,39.8723,22600.0
2013-01-28 13:45:00,60.66,60.69,60.65,60.68,24200.0,39.8723,39.8921,39.8658,39.8855,24200.0
2013-01-28 13:50:00,60.69,60.73,60.66,60.73,23900.0,39.8921,39.9184,39.8723,39.9184,23900.0
2013-01-28 13:55:00,60.73,60.75,60.71,60.74,22700.0,39.9184,39.9315,39.9052,39.9249,22700.0
2013-01-28 14:00:00,60.74,60.75,60.69,60.69,43600.0,39.9249,39.9315,39.8921,39.8921,43600.0
2013-01-28 14:05:00,60.7,60.73,60.69,60.73,34200.0,39.8986,39.9184,39.8921,39.9184,34200.0
2013-01-28 14:10:00,60.73,60.79,60.72,60.76,31700.0,39.9184,39.9578,39.9118,39.9381,31700.0
2013-01-28 14:15:00,60.76,60.78,60.7,60.72,60000.0,39.9381,39.9512,39.8986,39.9118,60000.0
2013-01-28 14:20:00,60.72,60.72,60.68,60.7,22400.0,39.9118,39.9118,39.8855,39.8986,22400.0
2013-01-28 14:25:00,60.7,60.77,60.69,60.77,27900.0,39.8986,39.9446,39.8921,39.9446,27900.0
2013-01-28 14:30:00,60.77,60.78,60.75,60.76,15000.0,39.9446,39.9512,39.9315,39.9381,15000.0
2013-01-28 14:35:00,60.76,60.8,60.75,60.78,44600.0,39.9381,39.9644,39.9315,39.9512,44600.0
2013-01-28 14:40:00,60.78,60.86,60.78,60.86,37500.0,39.9512,40.0038,39.9512,40.0038,37500.0
2013-01-28 14:45:00,60.86,60.92,60.85,60.91,43900.0,40.0038,40.0432,39.9972,40.0367,43900.0
2013-01-28 14:50:00,60.9,60.94,60.9,60.92,35300.0,40.0301,40.0564,40.0301,40.0432,35300.0
2013-01-28 14:55:00,60.92,60.94,60.9,60.94,30300.0,40.0432,40.0564,40.0301,40.0564,30300.0
2013-01-28 15:00:00,60.93,60.94,60.88,60.88,40900.0,40.0498,40.0564,40.0169,40.0169,40900.0
2013-01-28 15:05:00,60.89,60.9,60.84,60.87,70700.0,40.0235,40.0301,39.9907,40.0104,70700.0
2013-01-28 15:10:00,60.86,60.88,60.84,60.84,47100.0,40.0038,40.0169,39.9907,39.9907,47100.0
2013-01-28 15:15:00,60.85,60.88,60.84,60.84,34300.0,39.9972,40.0169,39.9907,39.9907,34300.0
2013-01-28 15:20:00,60.84,60.85,60.79,60.82,74400.0,39.9907,39.9972,39.9578,39.9775,74400.0
2013-01-28 15:25:00,60.81,60.88,60.81,60.83,53200.0,39.9709,40.0169,39.9709,39.9841,53200.0
2013-01-28 15:30:00,60.83,60.84,60.81,60.83,56000.0,39.9841,39.9907,39.9709,39.9841,56000.0
2013-01-28 15:35:00,60.82,60.84,60.81,60.84,53600.0,39.9775,39.9907,39.9709,39.9907,53600.0
2013-01-28 15:40:00,60.83,60.84,60.79,60.81,87800.0,39.9841,39.9907,39.9578,39.9709,87800.0
2013-01-28 15:45:00,60.81,60.83,60.78,60.8,65500.0,39.9709,39.9841,39.9512,39.9644,65500.0
2013-01-28 15:50:00,60.8,60.84,60.79,60.82,91800.0,39.9644,39.9907,39.9578,39.9775,91800.0
2013-01-28 15:55:00,60.82,60.83,60.75,60.76,254300.0,39.9775,39.9841,39.9315,39.9381,254300.0
2013-01-29 09:30:00,60.91,61.13,60.91,61.1,190300.0,40.0367,40.1813,40.0367,40.1616,190300.0
2013-01-29 09:35:00,61.09,61.21,61.06,61.18,111900.0,40.155,40.2339,40.1353,40.2141,111900.0
2013-01-29 09:40:00,61.18,61.2,61.11,61.15,52500.0,40.2141,40.2273,40.1681,40.1944,52500.0
2013-01-29 09:45:00,61.16,61.19,61.07,61.11,128100.0,40.201,40.2207,40.1418,40.1681,128100.0
2013-01-29 09:50:00,61.12,61.28,61.11,61.26,91500.0,40.1747,40.2799,40.1681,40.2667,91500.0
2013-01-29 09:55:00,61.26,61.3,61.18,61.25,188000.0,40.2667,40.293,40.2141,40.2602,188000.0
2013-01-29 10:00:00,61.23,61.41,61.18,61.29,176300.0,40.247,40.3653,40.2141,40.2864,176300.0
2013-01-29 10:05:00,61.29,61.32,61.2,61.31,70200.0,40.2864,40.3062,40.2273,40.2996,70200.0
2013-01-29 10:10:00,61.31,61.41,61.3,61.39,93600.0,40.2996,40.3653,40.293,40.3522,93600.0
2013-01-29 10:15:00,61.38,61.48,61.38,61.47,214300.0,40.3456,40.4113,40.3456,40.4048,214300.0
2013-01-29 10:20:00,61.48,61.57,61.42,61.45,131300.0,40.4113,40.4705,40.3719,40.3916,131300.0
2013-01-29 10:25:00,61.44,61.45,61.36,61.39,31000.0,40.385,40.3916,40.3325,40.3522,31000.0
2013-01-29 10:30:00,61.39,61.52,61.39,61.47,131000.0,40.3522,40.4376,40.3522,40.4048,131000.0
2013-01-29 10:35:00,61.47,61.49,61.41,61.47,62600.0,40.4048,40.4179,40.3653,40.4048,62600.0
2013-01-29 10:40:00,61.48,61.6,61.46,61.55,87400.0,40.4113,40.4902,40.3982,40.4573,87400.0
2013-01-29 10:45:00,61.54,61.54,61.48,61.52,41800.0,40.4508,40.4508,40.4113,40.4376,41800.0
2013-01-29 10:50:00,61.52,61.62,61.49,61.6,103700.0,40.4376,40.5034,40.4179,40.4902,103700.0
2013-01-29 10:55:00,61.59,61.6,61.51,61.55,68700.0,40.4836,40.4902,40.4311,40.4573,68700.0
2013-01-29 11:00:00,61.55,61.57,61.46,61.52,73100.0,40.4573,40.4705,40.3982,40.4376,73100.0
2013-01-29 11:05:00,61.52,61.56,61.48,61.53,52500.0,40.4376,40.4639,40.4113,40.4442,52500.0
2013-01-29 11:10:00,61.53,61.54,61.46,61.51,58300.0,40.4442,40.4508,40.3982,40.4311,58300.0
2013-01-29 11:15:00,61.51,61.6,61.51,61.55,32000.0,40.4311,40.4902,40.4311,40.4573,32000.0
2013-01-29 11:20:00,61.55,61.62,61.55,61.57,70200.0,40.4573,40.5034,40.4573,40.4705,70200.0
2013-01-29 11:25:00,61.57,61.6,61.5,61.55,69800.0,40.4705,40.4902,40.4245,40.4573,69800.0
2013-01-29 11:30:00,61.55,61.58,61.45,61.51,81500.0,40.4573,40.4771,40.3916,40.4311,81500.0
2013-01-29 11:35:00,61.5,61.51,61.39,61.4,113700.0,40.4245,40.4311,40.3522,40.3587,113700.0
2013-01-29 11:40:00,61.4,61.43,61.37,61.42,68400.0,40.3587,40.3785,40.339,40.3719,68400.0
2013-01-29 11:45:00,61.43,61.48,61.4,61.46,79700.0,40.3785,40.4113,40.3587,40.3982,79700.0
2013-01-29 11:50:00,61.47,61.55,61.46,61.51,53200.0,40.4048,40.4573,40.3982,40.4311,53200.0
2013-01-29 11:55:00,61.5,61.51,61.43,61.46,46800.0,40.4245,40.4311,40.3785,40.3982,46800.0
2013-01-29 12:00:00,61.45,61.5,61.44,61.48,45500.0,40.3916,40.4245,40.385,40.4113,45500.0
2013-01-29 12:05:00,61.47,61.62,61.45,61.62,60300.0,40.4048,40.5034,40.3916,40.5034,60300.0
2013-01-29 12:10:00,61.61,61.64,61.53,61.62,160400.0,40.4968,40.5165,40.4442,40.5034,160400.0
2013-01-29 12:15:00,61.61,61.62,61.51,61.51,59000.0,40.4968,40.5034,40.4311,40.4311,59000.0
2013-01-29 12:20:00,61.52,61.53,61.46,61.5,39000.0,40.4376,40.4442,40.3982,40.4245,39000.0
2013-01-29 12:25:00,61.51,61.6,61.51,61.56,44200.0,40.4311,40.4902,40.4311,40.4639,44200.0
2013-01-29 12:30:00,61.56,61.56,61.5,61.56,72000.0,40.4639,40.4639,40.4245,40.4639,72000.0
2013-01-29 12:35:00,61.56,61.57,61.52,61.57,42200.0,40.4639,40.4705,40.4376,40.4705,42200.0
2013-01-29 12:40:00,61.57,61.6,61.54,61.55,21100.0,40.4705,40.4902,40.4508,40.4573,21100.0
2013-01-29 12:45:00,61.56,61.59,61.53,61.54,28500.0,40.4639,40.4836,40.4442,40.4508,28500.0
2013-01-29 12:50:00,61.54,61.63,61.54,61.63,44100.0,40.4508,40.5099,40.4508,40.5099,44100.0
2013-01-29 12:55:00,61.62,61.62,61.51,61.51,38600.0,40.5034,40.5034,40.4311,40.4311,38600.0
2013-01-29 13:00:00,61.51,61.58,61.51,61.56,40700.0,40.4311,40.4771,40.4311,40.4639,40700.0
2013-01-29 13:05:00,61.56,61.58,61.5,61.51,52100.0,40.4639,40.4771,40.4245,40.4311,52100.0
2013-01-29 13:10:00,61.51,61.57,61.5,61.5,55800.0,40.4311,40.4705,40.4245,40.4245,55800.0
2013-01-29 13:15:00,61.51,61.6,61.5,61.59,44200.0,40.4311,40.4902,40.4245,40.4836,44200.0
2013-01-29 13:20:00,61.59,61.64,61.57,61.57,24000.0,40.4836,40.5165,40.4705,40.4705,24000.0
2013-01-29 13:25:00,61.58,61.6,61.54,61.57,24800.0,40.4771,40.4902,40.4508,40.4705,24800.0
2013-01-29 13:30:00,61.58,61.61,61.56,61.58,32200.0,40.4771,40.4968,40.4639,40.4771,32200.0
2013-01-29 13:35:00,61.58,61.59,61.51,61.53,53400.0,40.4771,40.4836,40.4311,40.4442,53400.0
2013-01-29 13:40:00,61.52,61.52,61.5,61.51,35300.0,40.4376,40.4376,40.4245,40.4311,35300.0
2013-01-29 13:45:00,61.51,61.52,61.43,61.45,162000.0,40.4311,40.4376,40.3785,40.3916,162000.0
2013-01-29 13:50:00,61.46,61.53,61.45,61.5,69300.0,40.3982,40.4442,40.3916,40.4245,69300.0
2013-01-29 13:55:00,61.5,61.52,61.45,61.52,106300.0,40.4245,40.4376,40.3916,40.4376,106300.0
2013-01-29 14:00:00,61.51,61.56,61.5,61.5,128000.0,40.4311,40.4639,40.4245,40.4245,128000.0
2013-01-29 14:05:00,61.5,61.6,61.49,61.59,63300.0,40.4245,40.4902,40.4179,40.4836,63300.0
2013-01-29 14:10:00,61.59,61.62,61.57,61.58,59900.0,40.4836,40.5034,40.4705,40.4771,59900.0
2013-01-29 14:15:00,61.57,61.6,61.55,61.55,44000.0,40.4705,40.4902,40.4573,40.4573,44000.0
2013-01-29 14:20:00,61.55,61.58,61.54,61.55,40900.0,40.4573,40.4771,40.4508,40.4573,40900.0
2013-01-29 14:25:00,61.55,61.57,61.49,61.55,57100.0,40.4573,40.4705,40.4179,40.4573,57100.0
2013-01-29 14:30:00,61.55,61.59,61.49,61.58,79600.0,40.4573,40.4836,40.4179,40.4771,79600.0
2013-01-29 14:35:00,61.59,61.59,61.49,61.53,93000.0,40.4836,40.4836,40.4179,40.4442,93000.0
2013-01-29 14:40:00,61.54,61.55,61.48,61.53,79300.0,40.4508,40.4573,40.4113,40.4442,79300.0
2013-01-29 14:45:00,61.53,61.54,61.47,61.48,98400.0,40.4442,40.4508,40.4048,40.4113,98400.0
2013-01-29 14:50:00,61.48,61.52,61.48,61.48,41400.0,40.4113,40.4376,40.4113,40.4113,41400.0
2013-01-29 14:55:00,61.49,61.49,61.45,61.48,73900.0,40.4179,40.4179,40.3916,40.4113,73900.0
2013-01-29 15:00:00,61.48,61.5,61.45,61.47,126100.0,40.4113,40.4245,40.3916,40.4048,126100.0
2013-01-29 15:05:00,61.47,61.49,61.41,61.48,53400.0,40.4048,40.4179,40.3653,40.4113,53400.0
2013-01-29 15:10:00,61.49,61.52,61.46,61.48,100200.0,40.4179,40.4376,40.3982,40.4113,100200.0
2013-01-29 15:15:00,61.48,61.51,61.47,61.51,47000.0,40.4113,40.4311,40.4048,40.4311,47000.0
2013-01-29 15:20:00,61.51,61.6,61.51,61.56,99700.0,40.4311,40.4902,40.4311,40.4639,99700.0
2013-01-29 15:25:00,61.56,61.6,61.55,61.59,80100.0,40.4639,40.4902,40.4573,40.4836,80100.0
2013-01-29 15:30:00,61.6,61.62,61.55,61.55,85500.0,40.4902,40.5034,40.4573,40.4573,85500.0
2013-01-29 15:35:00,61.55,61.65,61.55,61.65,75600.0,40.4573,40.5231,40.4573,40.5231,75600.0
2013-01-29 15:40:00,61.64,61.65,61.58,61.61,62100.0,40.5165,40.5231,40.4771,40.4968,62100.0
2013-01-29 15:45:00,61.61,61.62,61.58,61.6,99200.0,40.4968,40.5034,40.4771,40.4902,99200.0
2013-01-29 15:50:00,61.59,61.7,61.58,61.7,297300.0,40.4836,40.5559,40.4771,40.5559,297300.0
2013-01-29 15:55:00,61.7,61.76,61.67,61.68,421100.0,40.5559,40.5954,40.5362,40.5428,421100.0
2013-01-30 09:30:00,61.67,61.79,61.65,61.78,183200.0,40.5362,40.6151,40.5231,40.6085,183200.0
2013-01-30 09:35:00,61.78,61.96,61.78,61.93,89400.0,40.6085,40.7268,40.6085,40.7071,89400.0
2013-01-30 09:40:00,61.94,61.98,61.9,61.97,87300.0,40.7137,40.74,40.6874,40.7334,87300.0
2013-01-30 09:45:00,61.97,62.05,61.93,62.03,169800.0,40.7334,40.786,40.7071,40.7729,169800.0
2013-01-30 09:50:00,62.03,62.04,61.81,61.86,96600.0,40.7729,40.7794,40.6282,40.6611,96600.0
2013-01-30 09:55:00,61.85,61.85,61.63,61.63,82400.0,40.6545,40.6545,40.5099,40.5099,82400.0
2013-01-30 10:00:00,61.62,61.63,61.38,61.4,157900.0,40.5034,40.5099,40.3456,40.3587,157900.0
2013-01-30 10:05:00,61.4,61.57,61.39,61.55,78400.0,40.3587,40.4705,40.3522,40.4573,78400.0
2013-01-30 10:10:00,61.55,61.65,61.55,61.56,46100.0,40.4573,40.5231,40.4573,40.4639,46100.0
2013-01-30 10:15:00,61.53,61.54,61.5,61.51,34200.0,40.4442,40.4508,40.4245,40.4311,34200.0
2013-01-30 10:20:00,61.52,61.6,61.5,61.51,42300.0,40.4376,40.4902,40.4245,40.4311,42300.0
2013-01-30 10:25:00,61.5,61.51,61.45,61.5,60800.0,40.4245,40.4311,40.3916,40.4245,60800.0
2013-01-30 10:30:00,61.51,61.52,61.4,61.4,68800.0,40.4311,40.4376,40.3587,40.3587,68800.0
2013-01-30 10:35:00,61.41,61.42,61.34,61.39,65400.0,40.3653,40.3719,40.3193,40.3522,65400.0
2013-01-30 10:40:00,61.4,61.43,61.3,61.3,69400.0,40.3587,40.3785,40.293,40.293,69400.0
2013-01-30 10:45:00,61.3,61.36,61.3,61.34,44900.0,40.293,40.3325,40.293,40.3193,44900.0
2013-01-30 10:50:00,61.34,61.35,61.23,61.23,75100.0,40.3193,40.3259,40.247,40.247,75100.0
2013-01-30 10:55:00,61.24,61.33,61.22,61.29,74700.0,40.2536,40.3127,40.2404,40.2864,74700.0
2013-01-30 11:00:00,61.3,61.45,61.3,61.43,63300.0,40.293,40.3916,40.293,40.3785,63300.0
2013-01-30 11:05:00,61.45,61.5,61.45,61.45,38500.0,40.3916,40.4245,40.3916,40.3916,38500.0
2013-01-30 11:10:00,61.45,61.49,61.41,61.47,44000.0,40.3916,40.4179,40.3653,40.4048,44000.0
2013-01-30 11:15:00,61.46,61.47,61.33,61.36,51500.0,40.3982,40.4048,40.3127,40.3325,51500.0
2013-01-30 11:20:00,61.37,61.46,61.35,61.35,42400.0,40.339,40.3982,40.3259,40.3259,42400.0
2013-01-30 11:25:00,61.35,61.36,61.25,61.25,46200.0,40.3259,40.3325,40.2602,40.2602,46200.0
2013-01-30 11:30:00,61.25,61.3,61.21,61.29,53800.0,40.2602,40.293,40.2339,40.2864,53800.0
2013-01-30 11:35:00,61.29,61.32,61.14,61.14,59700.0,40.2864,40.3062,40.1878,40.1878,59700.0
2013-01-30 11:40:00,61.15,61.17,61.08,61.09,73100.0,40.1944,40.2076,40.1484,40.155,73100.0
2013-01-30 11:45:00,61.1,61.14,61.03,61.06,74500.0,40.1616,40.1878,40.1155,40.1353,74500.0
2013-01-30 11:50:00,61.07,61.07,61.03,61.04,76300.0,40.1418,40.1418,40.1155,40.1221,76300.0
2013-01-30 11:55:00,61.04,61.08,61.01,61.05,85900.0,40.1221,40.1484,40.1024,40.1287,85900.0
2013-01-30 12:00:00,61.06,61.18,61.06,61.16,69000.0,40.1353,40.2141,40.1353,40.201,69000.0
2013-01-30 12:05:00,61.15,61.18,61.08,61.18,62300.0,40.1944,40.2141,40.1484,40.2141,62300.0
2013-01-30 12:10:00,61.18,61.24,61.17,61.24,67900.0,40.2141,40.2536,40.2076,40.2536,67900.0
2013-01-30 12:15:00,61.24,61.32,61.21,61.22,129900.0,40.2536,40.3062,40.2339,40.2404,129900.0
2013-01-30 12:20:00,61.23,61.33,61.19,61.3,125100.0,40.247,40.3127,40.2207,40.293,125100.0
2013-01-30 12:25:00,61.3,61.31,61.24,61.29,74500.0,40.293,40.2996,40.2536,40.2864,74500.0
2013-01-30 12:30:00,61.29,61.35,61.25,61.26,53500.0,40.2864,40.3259,40.2602,40.2667,53500.0
2013-01-30 12:35:00,61.25,61.26,61.16,61.2,59600.0,40.2602,40.2667,40.201,40.2273,59600.0
2013-01-30 12:40:00,61.2,61.27,61.19,61.26,40200.0,40.2273,40.2733,40.2207,40.2667,40200.0
2013-01-30 12:45:00,61.26,61.29,61.22,61.29,68200.0,40.2667,40.2864,40.2404,40.2864,68200.0
2013-01-30 12:50:00,61.29,61.33,61.24,61.32,48400.0,40.2864,40.3127,40.2536,40.3062,48400.0
2013-01-30 12:55:00,61.32,61.36,61.31,61.34,30200.0,40.3062,40.3325,40.2996,40.3193,30200.0
2013-01-30 13:00:00,61.34,61.4,61.33,61.38,54500.0,40.3193,40.3587,40.3127,40.3456,54500.0
2013-01-30 13:05:00,61.38,61.39,61.33,61.34,45700.0,40.3456,40.3522,40.3127,40.3193,45700.0
2013-01-30 13:10:00,61.35,61.38,61.33,61.37,26800.0,40.3259,40.3456,40.3127,40.339,26800.0
2013-01-30 13:15:00,61.37,61.39,61.35,61.38,35100.0,40.339,40.3522,40.3259,40.3456,35100.0
2013-01-30 13:20:00,61.39,61.42,61.38,61.42,80300.0,40.3522,40.3719,40.3456,40.3719,80300.0
2013-01-30 13:25:00,61.42,61.45,61.41,61.45,52800.0,40.3719,40.3916,40.3653,40.3916,52800.0
2013-01-30 13:30:00,61.45,61.45,61.38,61.38,44800.0,40.3916,40.3916,40.3456,40.3456,44800.0
2013-01-30 13:35:00,61.39,61.4,61.35,61.4,32600.0,40.3522,40.3587,40.3259,40.3587,32600.0
2013-01-30 13:40:00,61.4,61.43,61.38,61.4,28600.0,40.3587,40.3785,40.3456,40.3587,28600.0
2013-01-30 13:45:00,61.4,61.42,61.37,61.39,58100.0,40.3587,40.3719,40.339,40.3522,58100.0
2013-01-30 13:50:00,61.39,61.42,61.38,61.39,30900.0,40.3522,40.3719,40.3456,40.3522,30900.0
2013-01-30 13:55:00,61.4,61.4,61.21,61.33,77000.0,40.3587,40.3587,40.2339,40.3127,77000.0
2013-01-30 14:00:00,61.32,61.37,61.3,61.35,29700.0,40.3062,40.339,40.293,40.3259,29700.0
2013-01-30 14:05:00,61.34,61.36,61.31,61.35,27500.0,40.3193,40.3325,40.2996,40.3259,27500.0
2013-01-30 14:10:00,61.35,61.43,61.34,61.39,31900.0,40.3259,40.3785,40.3193,40.3522,31900.0
2013-01-30 14:15:00,61.4,61.43,61.3,61.35,58100.0,40.3587,40.3785,40.293,40.3259,58100.0
2013-01-30 14:20:00,61.35,61.42,61.32,61.42,81000.0,40.3259,40.3719,40.3062,40.3719,81000.0
2013-01-30 14:25:00,61.41,61.44,61.39,61.4,51500.0,40.3653,40.385,40.3522,40.3587,51500.0
2013-01-30 14:30:00,61.41,61.44,61.37,61.41,52000.0,40.3653,40.385,40.339,40.3653,52000.0
2013-01-30 14:35:00,61.42,61.43,61.37,61.39,47900.0,40.3719,40.3785,40.339,40.3522,47900.0
2013-01-30 14:40:00,61.39,61.44,61.39,61.4,55400.0,40.3522,40.385,40.3522,40.3587,55400.0
2013-01-30 14:45:00,61.4,61.41,61.25,61.27,60000.0,40.3587,40.3653,40.2602,40.2733,60000.0
2013-01-30 14:50:00,61.27,61.31,61.25,61.26,68700.0,40.2733,40.2996,40.2602,40.2667,68700.0
2013-01-30 14:55:00,61.25,61.26,61.17,61.18,251000.0,40.2602,40.2667,40.2076,40.2141,251000.0
2013-01-30 15:00:00,61.18,61.19,61.05,61.07,122500.0,40.2141,40.2207,40.1287,40.1418,122500.0
2013-01-30 15:05:00,61.07,61.15,61.07,61.13,37200.0,40.1418,40.1944,40.1418,40.1813,37200.0
2013-01-30 15:10:00,61.13,61.14,61.03,61.04,71400.0,40.1813,40.1878,40.1155,40.1221,71400.0
2013-01-30 15:15:00,61.04,61.11,61.03,61.08,65900.0,40.1221,40.1681,40.1155,40.1484,65900.0
2013-01-30 15:20:00,61.06,61.11,60.99,60.99,215500.0,40.1353,40.1681,40.0893,40.0893,215500.0
2013-01-30 15:25:00,60.99,61.06,60.98,61.05,59400.0,40.0893,40.1353,40.0827,40.1287,59400.0
2013-01-30 15:30:00,61.04,61.05,60.98,60.98,135800.0,40.1221,40.1287,40.0827,40.0827,135800.0
2013-01-30 15:35:00,60.99,61.02,60.92,61.0,176600.0,40.0893,40.109,40.0432,40.0958,176600.0
2013-01-30 15:40:00,61.0,61.11,61.0,61.11,96100.0,40.0958,40.1681,40.0958,40.1681,96100.0
2013-01-30 15:45:00,61.1,61.21,61.06,61.19,208900.0,40.1616,40.2339,40.1353,40.2207,208900.0
2013-01-30 15:50:00,61.18,61.2,61.03,61.06,230500.0,40.2141,40.2273,40.1155,40.1353,230500.0
2013-01-30 15:55:00,61.06,61.17,60.96,61.07,409600.0,40.1353,40.2076,40.0695,40.1418,409600.0
2013-01-31 09:30:00,59.2,59.46,58.31,58.35,860900.0,38.9127,39.0836,38.3277,38.354,860900.0
2013-01-31 09:35:00,58.37,59.26,58.22,58.98,418300.0,38.3671,38.9521,38.2685,38.7681,418300.0
2013-01-31 09:40:00,58.94,59.22,58.7,59.17,256700.0,38.7418,38.9258,38.584,38.893,256700.0
2013-01-31 09:45:00,59.22,59.27,58.95,58.96,274900.0,38.9258,38.9587,38.7483,38.7549,274900.0
2013-01-31 09:50:00,58.96,59.01,58.63,58.73,329200.0,38.7549,38.7878,38.538,38.6037,329200.0
2013-01-31 09:55:00,58.73,58.75,58.56,58.58,226700.0,38.6037,38.6169,38.492,38.5051,226700.0
2013-01-31 10:00:00,58.58,58.59,58.3,58.32,361600.0,38.5051,38.5117,38.3211,38.3342,361600.0
2013-01-31 10:05:00,58.31,58.34,58.01,58.01,491500.0,38.3277,38.3474,38.1305,38.1305,491500.0
2013-01-31 10:10:00,58.02,58.14,57.89,57.9,470200.0,38.137,38.2159,38.0516,38.0582,470200.0
2013-01-31 10:15:00,57.9,58.0,57.81,57.96,403300.0,38.0582,38.1239,37.999,38.0976,403300.0
2013-01-31 10:20:00,57.98,58.07,57.95,58.02,304400.0,38.1108,38.1699,38.091,38.137,304400.0
2013-01-31 10:25:00,58.02,58.24,58.0,58.17,269900.0,38.137,38.2817,38.1239,38.2356,269900.0
2013-01-31 10:30:00,58.17,58.25,58.1,58.15,361300.0,38.2356,38.2882,38.1896,38.2225,361300.0
2013-01-31 10:35:00,58.15,58.15,58.0,58.07,275400.0,38.2225,38.2225,38.1239,38.1699,275400.0
2013-01-31 10:40:00,58.06,58.37,58.06,58.37,261400.0,38.1633,38.3671,38.1633,38.3671,261400.0
2013-01-31 10:45:00,58.36,58.45,58.18,58.19,212300.0,38.3605,38.4197,38.2422,38.2488,212300.0
2013-01-31 10:50:00,58.19,58.24,58.18,58.24,65600.0,38.2488,38.2817,38.2422,38.2817,65600.0
2013-01-31 10:55:00,58.24,58.26,58.05,58.11,175800.0,38.2817,38.2948,38.1568,38.1962,175800.0
2013-01-31 11:00:00,58.12,58.29,58.11,58.22,188500.0,38.2028,38.3145,38.1962,38.2685,188500.0
2013-01-31 11:05:00,58.21,58.33,58.18,58.2,130100.0,38.2619,38.3408,38.2422,38.2554,130100.0
2013-01-31 11:10:00,58.2,58.2,58.03,58.03,128000.0,38.2554,38.2554,38.1436,38.1436,128000.0
2013-01-31 11:15:00,58.04,58.08,58.02,58.08,129100.0,38.1502,38.1765,38.137,38.1765,129100.0
2013-01-31 11:20:00,58.08,58.22,58.06,58.22,117200.0,38.1765,38.2685,38.1633,38.2685,117200.0
2013-01-31 11:25:00,58.22,58.3,58.21,58.25,104400.0,38.2685,38.3211,38.2619,38.2882,104400.0
2013-01-31 11:30:00,58.24,58.29,58.14,58.23,144700.0,38.2817,38.3145,38.2159,38.2751,144700.0
2013-01-31 11:35:00,58.21,58.31,58.18,58.26,98100.0,38.2619,38.3277,38.2422,38.2948,98100.0
2013-01-31 11:40:00,58.25,58.26,58.11,58.21,116300.0,38.2882,38.2948,38.1962,38.2619,116300.0
2013-01-31 11:45:00,58.21,58.5,58.2,58.46,203000.0,38.2619,38.4526,38.2554,38.4263,203000.0
2013-01-31 11:50:00,58.45,58.56,58.39,58.42,124000.0,38.4197,38.492,38.3802,38.4,124000.0
2013-01-31 11:55:00,58.42,58.42,58.37,58.38,100900.0,38.4,38.4,38.3671,38.3737,100900.0
2013-01-31 12:00:00,58.37,58.63,58.37,58.61,88100.0,38.3671,38.538,38.3671,38.5249,88100.0
2013-01-31 12:05:00,58.6,58.62,58.32,58.37,153800.0,38.5183,38.5314,38.3342,38.3671,153800.0
2013-01-31 12:10:00,58.37,58.45,58.36,58.45,60300.0,38.3671,38.4197,38.3605,38.4197,60300.0
2013-01-31 12:15:00,58.44,58.5,58.43,58.49,60100.0,38.4131,38.4526,38.4065,38.446,60100.0
2013-01-31 12:20:00,58.48,58.55,58.48,58.5,85800.0,38.4394,38.4854,38.4394,38.4526,85800.0
2013-01-31 12:25:00,58.5,58.55,58.48,58.54,70200.0,38.4526,38.4854,38.4394,38.4788,70200.0
2013-01-31 12:30:00,58.54,58.75,58.53,58.66,123100.0,38.4788,38.6169,38.4723,38.5577,123100.0
2013-01-31 12:35:00,58.67,58.7,58.6,58.61,94300.0,38.5643,38.584,38.5183,38.5249,94300.0
2013-01-31 12:40:00,58.61,58.61,58.57,58.6,78500.0,38.5249,38.5249,38.4986,38.5183,78500.0
2013-01-31 12:45:00,58.6,58.62,58.55,58.59,80100.0,38.5183,38.5314,38.4854,38.5117,80100.0
2013-01-31 12:50:00,58.58,58.61,58.51,58.52,64100.0,38.5051,38.5249,38.4591,38.4657,64100.0
2013-01-31 12:55:00,58.51,58.52,58.48,58.5,117500.0,38.4591,38.4657,38.4394,38.4526,117500.0
2013-01-31 13:00:00,58.49,58.5,58.37,58.38,77600.0,38.446,38.4526,38.3671,38.3737,77600.0
2013-01-31 13:05:00,58.37,58.41,58.25,58.26,243300.0,38.3671,38.3934,38.2882,38.2948,243300.0
2013-01-31 13:10:00,58.27,58.27,58.13,58.14,117000.0,38.3014,38.3014,38.2093,38.2159,117000.0
2013-01-31 13:15:00,58.14,58.14,58.03,58.03,148700.0,38.2159,38.2159,38.1436,38.1436,148700.0
2013-01-31 13:20:00,58.04,58.12,58.03,58.06,98900.0,38.1502,38.2028,38.1436,38.1633,98900.0
2013-01-31 13:25:00,58.07,58.11,58.0,58.04,178700.0,38.1699,38.1962,38.1239,38.1502,178700.0
2013-01-31 13:30:00,58.05,58.14,58.05,58.12,95200.0,38.1568,38.2159,38.1568,38.2028,95200.0
2013-01-31 13:35:00,58.12,58.2,58.12,58.18,90500.0,38.2028,38.2554,38.2028,38.2422,90500.0
2013-01-31 13:40:00,58.18,58.23,58.18,58.22,110400.0,38.2422,38.2751,38.2422,38.2685,110400.0
2013-01-31 13:45:00,58.21,58.26,58.21,58.24,64300.0,38.2619,38.2948,38.2619,38.2817,64300.0
2013-01-31 13:50:00,58.23,58.24,58.18,58.21,74000.0,38.2751,38.2817,38.2422,38.2619,74000.0
2013-01-31 13:55:00,58.21,58.23,58.18,58.18,83000.0,38.2619,38.2751,38.2422,38.2422,83000.0
2013-01-31 14:00:00,58.19,58.19,58.13,58.15,133100.0,38.2488,38.2488,38.2093,38.2225,133100.0
2013-01-31 14:05:00,58.14,58.15,58.05,58.08,156300.0,38.2159,38.2225,38.1568,38.1765,156300.0
2013-01-31 14:10:00,58.08,58.21,58.07,58.21,119000.0,38.1765,38.2619,38.1699,38.2619,119000.0
2013-01-31 14:15:00,58.22,58.34,58.22,58.34,93400.0,38.2685,38.3474,38.2685,38.3474,93400.0
2013-01-31 14:20:00,58.34,58.34,58.26,58.28,106600.0,38.3474,38.3474,38.2948,38.3079,106600.0
2013-01-31 14:25:00,58.28,58.35,58.28,58.35,123300.0,38.3079,38.354,38.3079,38.354,123300.0
2013-01-31 14:30:00,58.34,58.43,58.3,58.42,88200.0,38.3474,38.4065,38.3211,38.4,88200.0
2013-01-31 14:35:00,58.42,58.48,58.38,58.44,146700.0,38.4,38.4394,38.3737,38.4131,146700.0
2013-01-31 14:40:00,58.44,58.48,58.4,58.44,138700.0,38.4131,38.4394,38.3868,38.4131,138700.0
2013-01-31 14:45:00,58.45,58.47,58.37,58.37,137400.0,38.4197,38.4328,38.3671,38.3671,137400.0
2013-01-31 14:50:00,58.38,58.46,58.35,58.4,121400.0,38.3737,38.4263,38.354,38.3868,121400.0
2013-01-31 14:55:00,58.41,58.46,58.4,58.41,98400.0,38.3934,38.4263,38.3868,38.3934,98400.0
2013-01-31 15:00:00,58.4,58.41,58.21,58.23,210700.0,38.3868,38.3934,38.2619,38.2751,210700.0
2013-01-31 15:05:00,58.22,58.29,58.21,58.27,100400.0,38.2685,38.3145,38.2619,38.3014,100400.0
2013-01-31 15:10:00,58.26,58.32,58.21,58.21,129700.0,38.2948,38.3342,38.2619,38.2619,129700.0
2013-01-31 15:15:00,58.22,58.22,58.13,58.2,179200.0,38.2685,38.2685,38.2093,38.2554,179200.0
2013-01-31 15:20:00,58.19,58.23,58.19,58.21,119800.0,38.2488,38.2751,38.2488,38.2619,119800.0
2013-01-31 15:25:00,58.21,58.23,58.16,58.21,195000.0,38.2619,38.2751,38.2291,38.2619,195000.0
2013-01-31 15:30:00,58.22,58.25,58.18,58.24,237200.0,38.2685,38.2882,38.2422,38.2817,237200.0
2013-01-31 15:35:00,58.24,58.26,58.18,58.18,261100.0,38.2817,38.2948,38.2422,38.2422,261100.0
2013-01-31 15:40:00,58.18,58.19,58.1,58.1,311000.0,38.2422,38.2488,38.1896,38.1896,311000.0
2013-01-31 15:45:00,58.1,58.11,58.02,58.02,474700.0,38.1896,38.1962,38.137,38.137,474700.0
2013-01-31 15:50:00,58.03,58.07,58.01,58.05,544100.0,38.1436,38.1699,38.1305,38.1568,544100.0
2013-01-31 15:55:00,58.06,58.06,58.0,58.01,754800.0,38.1633,38.1633,38.1239,38.1305,754800.0
2013-02-01 09:30:00,58.55,58.65,58.27,58.31,347300.0,38.4854,38.5512,38.3014,38.3277,347300.0
2013-02-01 09:35:00,58.3,58.37,58.1,58.21,280600.0,38.3211,38.3671,38.1896,38.2619,280600.0
2013-02-01 09:40:00,58.2,58.26,58.16,58.22,136900.0,38.2554,38.2948,38.2291,38.2685,136900.0
2013-02-01 09:45:00,58.21,58.21,58.02,58.04,164300.0,38.2619,38.2619,38.137,38.1502,164300.0
2013-02-01 09:50:00,58.03,58.1,58.02,58.07,152100.0,38.1436,38.1896,38.137,38.1699,152100.0
2013-02-01 09:55:00,58.07,58.09,58.02,58.03,120400.0,38.1699,38.1831,38.137,38.1436,120400.0
2013-02-01 10:00:00,58.02,58.14,58.02,58.14,268600.0,38.137,38.2159,38.137,38.2159,268600.0
2013-02-01 10:05:00,58.14,58.23,58.12,58.15,248700.0,38.2159,38.2751,38.2028,38.2225,248700.0
2013-02-01 10:10:00,58.16,58.3,58.12,58.19,278600.0,38.2291,38.3211,38.2028,38.2488,278600.0
2013-02-01 10:15:00,58.19,58.21,58.11,58.11,220600.0,38.2488,38.2619,38.1962,38.1962,220600.0
2013-02-01 10:20:00,58.11,58.14,58.07,58.09,183600.0,38.1962,38.2159,38.1699,38.1831,183600.0
2013-02-01 10:25:00,58.08,58.1,58.05,58.09,134400.0,38.1765,38.1896,38.1568,38.1831,134400.0
2013-02-01 10:30:00,58.09,58.14,58.09,58.14,106200.0,38.1831,38.2159,38.1831,38.2159,106200.0
2013-02-01 10:35:00,58.14,58.14,58.08,58.08,93900.0,38.2159,38.2159,38.1765,38.1765,93900.0
2013-02-01 10:40:00,58.09,58.11,58.08,58.11,51800.0,38.1831,38.1962,38.1765,38.1962,51800.0
2013-02-01 10:45:00,58.1,58.17,58.1,58.16,71900.0,38.1896,38.2356,38.1896,38.2291,71900.0
2013-02-01 10:50:00,58.16,58.18,58.09,58.1,95300.0,38.2291,38.2422,38.1831,38.1896,95300.0
2013-02-01 10:55:00,58.1,58.21,58.1,58.21,111500.0,38.1896,38.2619,38.1896,38.2619,111500.0
2013-02-01 11:00:00,58.21,58.25,58.15,58.16,102100.0,38.2619,38.2882,38.2225,38.2291,102100.0
2013-02-01 11:05:00,58.16,58.2,58.13,58.17,75200.0,38.2291,38.2554,38.2093,38.2356,75200.0
2013-02-01 11:10:00,58.17,58.2,58.17,58.2,56500.0,38.2356,38.2554,38.2356,38.2554,56500.0
2013-02-01 11:15:00,58.2,58.21,58.18,58.2,92200.0,38.2554,38.2619,38.2422,38.2554,92200.0
2013-02-01 11:20:00,58.19,58.22,58.19,58.2,69500.0,38.2488,38.2685,38.2488,38.2554,69500.0
2013-02-01 11:25:00,58.2,58.21,58.15,58.18,94200.0,38.2554,38.2619,38.2225,38.2422,94200.0
2013-02-01 11:30:00,58.18,58.24,58.18,58.22,123300.0,38.2422,38.2817,38.2422,38.2685,123300.0
2013-02-01 11:35:00,58.22,58.3,58.19,58.3,191500.0,38.2685,38.3211,38.2488,38.3211,191500.0
2013-02-01 11:40:00,58.29,58.34,58.27,58.28,241500.0,38.3145,38.3474,38.3014,38.3079,241500.0
2013-02-01 11:45:00,58.29,58.35,58.28,58.3,113500.0,38.3145,38.354,38.3079,38.3211,113500.0
2013-02-01 11:50:00,58.3,58.36,58.29,58.34,90900.0,38.3211,38.3605,38.3145,38.3474,90900.0
2013-02-01 11:55:00,58.35,58.41,58.33,58.34,223600.0,38.354,38.3934,38.3408,38.3474,223600.0
2013-02-01 12:00:00,58.33,58.37,58.31,58.33,60700.0,38.3408,38.3671,38.3277,38.3408,60700.0
2013-02-01 12:05:00,58.34,58.37,58.3,58.31,72400.0,38.3474,38.3671,38.3211,38.3277,72400.0
2013-02-01 12:10:00,58.31,58.33,58.29,58.29,95100.0,38.3277,38.3408,38.3145,38.3145,95100.0
2013-02-01 12:15:00,58.29,58.33,58.29,58.32,57500.0,38.3145,38.3408,38.3145,38.3342,57500.0
2013-02-01 12:20:00,58.32,58.34,58.29,58.32,101100.0,38.3342,38.3474,38.3145,38.3342,101100.0
2013-02-01 12:25:00,58.33,58.43,58.33,58.42,156900.0,38.3408,38.4065,38.3408,38.4,156900.0
2013-02-01 12:30:00,58.42,58.48,58.42,58.45,104500.0,38.4,38.4394,38.4,38.4197,104500.0
2013-02-01 12:35:00,58.46,58.5,58.4,58.42,97900.0,38.4263,38.4526,38.3868,38.4,97900.0
2013-02-01 12:40:00,58.42,58.47,58.41,58.47,72100.0,38.4,38.4328,38.3934,38.4328,72100.0
2013-02-01 12:45:00,58.47,58.49,58.44,58.49,39700.0,38.4328,38.446,38.4131,38.446,39700.0
2013-02-01 12:50:00,58.48,58.49,58.44,58.46,58600.0,38.4394,38.446,38.4131,38.4263,58600.0
2013-02-01 12:55:00,58.47,58.49,58.44,58.46,53800.0,38.4328,38.446,38.4131,38.4263,53800.0
2013-02-01 13:00:00,58.45,58.46,58.36,58.39,79200.0,38.4197,38.4263,38.3605,38.3802,79200.0
2013-02-01 13:05:00,58.38,58.43,58.38,58.43,56900.0,38.3737,38.4065,38.3737,38.4065,56900.0
2013-02-01 13:10:00,58.43,58.46,58.42,58.45,65000.0,38.4065,38.4263,38.4,38.4197,65000.0
2013-02-01 13:15:00,58.44,58.46,58.4,58.43,162800.0,38.4131,38.4263,38.3868,38.4065,162800.0
2013-02-01 13:20:00,58.43,58.47,58.42,58.45,121900.0,38.4065,38.4328,38.4,38.4197,121900.0
2013-02-01 13:25:00,58.44,58.46,58.43,58.43,77500.0,38.4131,38.4263,38.4065,38.4065,77500.0
2013-02-01 13:30:00,58.44,58.46,58.43,58.45,65600.0,38.4131,38.4263,38.4065,38.4197,65600.0
2013-02-01 13:35:00,58.44,58.45,58.44,58.44,50500.0,38.4131,38.4197,38.4131,38.4131,50500.0
2013-02-01 13:40:00,58.45,58.48,58.44,58.45,253400.0,38.4197,38.4394,38.4131,38.4197,253400.0
2013-02-01 13:45:00,58.45,58.47,58.44,58.45,97300.0,38.4197,38.4328,38.4131,38.4197,97300.0
2013-02-01 13:50:00,58.45,58.47,58.43,58.45,71000.0,38.4197,38.4328,38.4065,38.4197,71000.0
2013-02-01 13:55:00,58.45,58.47,58.44,58.46,112700.0,38.4197,38.4328,38.4131,38.4263,112700.0
2013-02-01 14:00:00,58.46,58.51,58.45,58.48,116900.0,38.4263,38.4591,38.4197,38.4394,116900.0
2013-02-01 14:05:00,58.49,58.51,58.46,58.51,88200.0,38.446,38.4591,38.4263,38.4591,88200.0
2013-02-01 14:10:00,58.5,58.53,58.48,58.48,135400.0,38.4526,38.4723,38.4394,38.4394,135400.0
2013-02-01 14:15:00,58.49,58.5,58.48,58.5,66000.0,38.446,38.4526,38.4394,38.4526,66000.0
2013-02-01 14:20:00,58.5,58.52,58.48,58.52,142300.0,38.4526,38.4657,38.4394,38.4657,142300.0
2013-02-01 14:25:00,58.52,58.57,58.52,58.56,91800.0,38.4657,38.4986,38.4657,38.492,91800.0
2013-02-01 14:30:00,58.57,58.6,58.57,58.59,58500.0,38.4986,38.5183,38.4986,38.5117,58500.0
2013-02-01 14:35:00,58.6,58.62,58.52,58.53,160700.0,38.5183,38.5314,38.4657,38.4723,160700.0
2013-02-01 14:40:00,58.53,58.58,58.52,58.55,82600.0,38.4723,38.5051,38.4657,38.4854,82600.0
2013-02-01 14:45:00,58.55,58.56,58.53,58.55,144900.0,38.4854,38.492,38.4723,38.4854,144900.0
2013-02-01 14:50:00,58.54,58.57,58.51,58.57,90500.0,38.4788,38.4986,38.4591,38.4986,90500.0
2013-02-01 14:55:00,58.56,58.56,58.49,58.53,79900.0,38.492,38.492,38.446,38.4723,79900.0
2013-02-01 15:00:00,58.53,58.55,58.5,58.5,71000.0,38.4723,38.4854,38.4526,38.4526,71000.0
2013-02-01 15:05:00,58.5,58.54,58.49,58.53,120100.0,38.4526,38.4788,38.446,38.4723,120100.0
2013-02-01 15:10:00,58.52,58.58,58.51,58.57,121700.0,38.4657,38.5051,38.4591,38.4986,121700.0
2013-02-01 15:15:00,58.56,58.56,58.5,58.5,106400.0,38.492,38.492,38.4526,38.4526,106400.0
2013-02-01 15:20:00,58.5,58.55,58.5,58.52,184500.0,38.4526,38.4854,38.4526,38.4657,184500.0
2013-02-01 15:25:00,58.51,58.55,58.51,58.52,102700.0,38.4591,38.4854,38.4591,38.4657,102700.0
2013-02-01 15:30:00,58.52,58.56,58.51,58.55,113200.0,38.4657,38.492,38.4591,38.4854,113200.0
2013-02-01 15:35:00,58.56,58.57,58.53,58.55,275900.0,38.492,38.4986,38.4723,38.4854,275900.0
2013-02-01 15:40:00,58.55,58.73,58.54,58.68,282200.0,38.4854,38.6037,38.4788,38.5709,282200.0
2013-02-01 15:45:00,58.69,58.7,58.64,58.7,186400.0,38.5774,38.584,38.5446,38.584,186400.0
2013-02-01 15:50:00,58.7,58.77,58.69,58.77,328700.0,38.584,38.63,38.5774,38.63,328700.0
2013-02-01 15:55:00,58.77,58.84,58.76,58.82,649500.0,38.63,38.676,38.6235,38.6629,649500.0
2013-02-04 09:30:00,58.47,58.48,58.27,58.3,179400.0,38.4328,38.4394,38.3014,38.3211,179400.0
2013-02-04 09:35:00,58.29,58.29,58.2,58.27,174400.0,38.3145,38.3145,38.2554,38.3014,174400.0
2013-02-04 09:40:00,58.27,58.34,58.15,58.32,206500.0,38.3014,38.3474,38.2225,38.3342,206500.0
2013-02-04 09:45:00,58.31,58.31,58.21,58.21,81800.0,38.3277,38.3277,38.2619,38.2619,81800.0
2013-02-04 09:50:00,58.22,58.26,58.18,58.21,83200.0,38.2685,38.2948,38.2422,38.2619,83200.0
2013-02-04 09:55:00,58.21,58.25,58.2,58.23,45600.0,38.2619,38.2882,38.2554,38.2751,45600.0
2013-02-04 10:00:00,58.22,58.25,58.2,58.21,68900.0,38.2685,38.2882,38.2554,38.2619,68900.0
2013-02-04 10:05:00,58.21,58.25,58.18,58.22,93200.0,38.2619,38.2882,38.2422,38.2685,93200.0
2013-02-04 10:10:00,58.22,58.25,58.19,58.19,78900.0,38.2685,38.2882,38.2488,38.2488,78900.0
2013-02-04 10:15:00,58.2,58.2,58.17,58.2,97600.0,38.2554,38.2554,38.2356,38.2554,97600.0
2013-02-04 10:20:00,58.2,58.25,58.17,58.24,142200.0,38.2554,38.2882,38.2356,38.2817,142200.0
2013-02-04 10:25:00,58.25,58.25,58.17,58.18,86900.0,38.2882,38.2882,38.2356,38.2422,86900.0
2013-02-04 10:30:00,58.17,58.2,58.16,58.17,71900.0,38.2356,38.2554,38.2291,38.2356,71900.0
2013-02-04 10:35:00,58.18,58.23,58.16,58.17,129000.0,38.2422,38.2751,38.2291,38.2356,129000.0
2013-02-04 10:40:00,58.18,58.23,58.16,58.19,84800.0,38.2422,38.2751,38.2291,38.2488,84800.0
2013-02-04 10:45:00,58.19,58.25,58.18,58.24,74400.0,38.2488,38.2882,38.2422,38.2817,74400.0
2013-02-04 10:50:00,58.23,58.25,58.22,58.24,39500.0,38.2751,38.2882,38.2685,38.2817,39500.0
2013-02-04 10:55:00,58.24,58.25,58.2,58.2,50600.0,38.2817,38.2882,38.2554,38.2554,50600.0
2013-02-04 11:00:00,58.2,58.21,58.12,58.15,109500.0,38.2554,38.2619,38.2028,38.2225,109500.0
2013-02-04 11:05:00,58.14,58.15,58.12,58.15,95300.0,38.2159,38.2225,38.2028,38.2225,95300.0
2013-02-04 11:10:00,58.15,58.23,58.12,58.23,119800.0,38.2225,38.2751,38.2028,38.2751,119800.0
2013-02-04 11:15:00,58.23,58.23,58.14,58.15,64800.0,38.2751,38.2751,38.2159,38.2225,64800.0
2013-02-04 11:20:00,58.16,58.23,58.16,58.21,45500.0,38.2291,38.2751,38.2291,38.2619,45500.0
2013-02-04 11:25:00,58.22,58.22,58.16,58.17,131500.0,38.2685,38.2685,38.2291,38.2356,131500.0
2013-02-04 11:30:00,58.17,58.25,58.16,58.25,130100.0,38.2356,38.2882,38.2291,38.2882,130100.0
2013-02-04 11:35:00,58.24,58.25,58.22,58.24,78300.0,38.2817,38.2882,38.2685,38.2817,78300.0
2013-02-04 11:40:00,58.23,58.25,58.21,58.25,34500.0,38.2751,38.2882,38.2619,38.2882,34500.0
2013-02-04 11:45:00,58.24,58.26,58.23,58.25,67000.0,38.2817,38.2948,38.2751,38.2882,67000.0
2013-02-04 11:50:00,58.25,58.25,58.24,58.25,50900.0,38.2882,38.2882,38.2817,38.2882,50900.0
2013-02-04 11:55:00,58.24,58.28,58.21,58.27,419200.0,38.2817,38.3079,38.2619,38.3014,419200.0
2013-02-04 12:00:00,58.27,58.28,58.23,58.25,87900.0,38.3014,38.3079,38.2751,38.2882,87900.0
2013-02-04 12:05:00,58.25,58.26,58.24,58.25,46700.0,38.2882,38.2948,38.2817,38.2882,46700.0
2013-02-04 12:10:00,58.25,58.25,58.21,58.25,76900.0,38.2882,38.2882,38.2619,38.2882,76900.0
2013-02-04 12:15:00,58.25,58.25,58.22,58.22,35200.0,38.2882,38.2882,38.2685,38.2685,35200.0
2013-02-04 12:20:00,58.23,58.23,58.19,58.22,39800.0,38.2751,38.2751,38.2488,38.2685,39800.0
2013-02-04 12:25:00,58.22,58.23,58.18,58.19,41200.0,38.2685,38.2751,38.2422,38.2488,41200.0
2013-02-04 12:30:00,58.17,58.2,58.16,58.16,44000.0,38.2356,38.2554,38.2291,38.2291,44000.0
2013-02-04 12:35:00,58.17,58.2,58.15,58.19,47100.0,38.2356,38.2554,38.2225,38.2488,47100.0
2013-02-04 12:40:00,58.2,58.2,58.17,58.2,38000.0,38.2554,38.2554,38.2356,38.2554,38000.0
2013-02-04 12:45:00,58.2,58.2,58.18,58.2,29500.0,38.2554,38.2554,38.2422,38.2554,29500.0
2013-02-04 12:50:00,58.2,58.2,58.16,58.17,35000.0,38.2554,38.2554,38.2291,38.2356,35000.0
2013-02-04 12:55:00,58.17,58.18,58.16,58.18,16300.0,38.2356,38.2422,38.2291,38.2422,16300.0
2013-02-04 13:00:00,58.18,58.2,58.17,58.19,37100.0,38.2422,38.2554,38.2356,38.2488,37100.0
2013-02-04 13:05:00,58.19,58.2,58.18,58.2,20000.0,38.2488,38.2554,38.2422,38.2554,20000.0
2013-02-04 13:10:00,58.2,58.2,58.16,58.17,93700.0,38.2554,38.2554,38.2291,38.2356,93700.0
2013-02-04 13:15:00,58.16,58.18,58.15,58.17,139800.0,38.2291,38.2422,38.2225,38.2356,139800.0
2013-02-04 13:20:00,58.18,58.2,58.17,58.18,36700.0,38.2422,38.2554,38.2356,38.2422,36700.0
2013-02-04 13:25:00,58.18,58.2,58.18,58.18,27500.0,38.2422,38.2554,38.2422,38.2422,27500.0
2013-02-04 13:30:00,58.18,58.19,58.16,58.17,38900.0,38.2422,38.2488,38.2291,38.2356,38900.0
2013-02-04 13:35:00,58.17,58.17,58.14,58.14,44600.0,38.2356,38.2356,38.2159,38.2159,44600.0
2013-02-04 13:40:00,58.15,58.15,58.14,58.15,17000.0,38.2225,38.2225,38.2159,38.2225,17000.0
2013-02-04 13:45:00,58.15,58.15,58.13,58.13,60900.0,38.2225,38.2225,38.2093,38.2093,60900.0
2013-02-04 13:50:00,58.14,58.14,58.13,58.13,19300.0,38.2159,38.2159,38.2093,38.2093,19300.0
2013-02-04 13:55:00,58.14,58.18,58.13,58.17,36500.0,38.2159,38.2422,38.2093,38.2356,36500.0
2013-02-04 14:00:00,58.18,58.2,58.15,58.19,48700.0,38.2422,38.2554,38.2225,38.2488,48700.0
2013-02-04 14:05:00,58.2,58.2,58.17,58.19,50700.0,38.2554,38.2554,38.2356,38.2488,50700.0
2013-02-04 14:10:00,58.19,58.2,58.17,58.18,31600.0,38.2488,38.2554,38.2356,38.2422,31600.0
2013-02-04 14:15:00,58.18,58.2,58.18,58.18,33800.0,38.2422,38.2554,38.2422,38.2422,33800.0
2013-02-04 14:20:00,58.18,58.19,58.12,58.12,67000.0,38.2422,38.2488,38.2028,38.2028,67000.0
2013-02-04 14:25:00,58.13,58.13,58.09,58.12,116700.0,38.2093,38.2093,38.1831,38.2028,116700.0
2013-02-04 14:30:00,58.13,58.13,58.1,58.12,63100.0,38.2093,38.2093,38.1896,38.2028,63100.0
2013-02-04 14:35:00,58.11,58.13,58.1,58.12,23600.0,38.1962,38.2093,38.1896,38.2028,23600.0
2013-02-04 14:40:00,58.12,58.13,58.11,58.12,62600.0,38.2028,38.2093,38.1962,38.2028,62600.0
2013-02-04 14:45:00,58.12,58.13,58.11,58.12,46100.0,38.2028,38.2093,38.1962,38.2028,46100.0
2013-02-04 14:50:00,58.11,58.13,58.1,58.12,75500.0,38.1962,38.2093,38.1896,38.2028,75500.0
2013-02-04 14:55:00,58.11,58.13,58.1,58.12,78400.0,38.1962,38.2093,38.1896,38.2028,78400.0
2013-02-04 15:00:00,58.12,58.12,58.1,58.11,81100.0,38.2028,38.2028,38.1896,38.1962,81100.0
2013-02-04 15:05:00,58.11,58.12,58.09,58.09,73900.0,38.1962,38.2028,38.1831,38.1831,73900.0
2013-02-04 15:10:00,58.09,58.12,58.09,58.1,58400.0,38.1831,38.2028,38.1831,38.1896,58400.0
2013-02-04 15:15:00,58.09,58.11,58.08,58.11,65100.0,38.1831,38.1962,38.1765,38.1962,65100.0
2013-02-04 15:20:00,58.12,58.12,58.1,58.12,51500.0,38.2028,38.2028,38.1896,38.2028,51500.0
2013-02-04 15:25:00,58.11,58.13,58.11,58.11,149400.0,38.1962,38.2093,38.1962,38.1962,149400.0
2013-02-04 15:30:00,58.12,58.13,58.09,58.11,153700.0,38.2028,38.2093,38.1831,38.1962,153700.0
2013-02-04 15:35:00,58.11,58.11,58.06,58.08,127400.0,38.1962,38.1962,38.1633,38.1765,127400.0
2013-02-04 15:40:00,58.08,58.11,58.06,58.08,97700.0,38.1765,38.1962,38.1633,38.1765,97700.0
2013-02-04 15:45:00,58.09,58.12,58.03,58.03,201900.0,38.1831,38.2028,38.1436,38.1436,201900.0
2013-02-04 15:50:00,58.04,58.05,58.0,58.05,196700.0,38.1502,38.1568,38.1239,38.1568,196700.0
2013-02-04 15:55:00,58.05,58.06,58.0,58.04,313900.0,38.1568,38.1633,38.1239,38.1502,313900.0
2013-02-05 09:30:00,58.44,58.53,58.3,58.34,201900.0,38.4131,38.4723,38.3211,38.3474,201900.0
2013-02-05 09:35:00,58.34,58.37,58.26,58.27,99400.0,38.3474,38.3671,38.2948,38.3014,99400.0
2013-02-05 09:40:00,58.27,58.35,58.17,58.27,107800.0,38.3014,38.354,38.2356,38.3014,107800.0
2013-02-05 09:45:00,58.28,58.34,58.23,58.32,104300.0,38.3079,38.3474,38.2751,38.3342,104300.0
2013-02-05 09:50:00,58.33,58.36,58.29,58.32,113100.0,38.3408,38.3605,38.3145,38.3342,113100.0
2013-02-05 09:55:00,58.32,58.34,58.25,58.26,86700.0,38.3342,38.3474,38.2882,38.2948,86700.0
2013-02-05 10:00:00,58.26,58.27,57.91,58.01,322900.0,38.2948,38.3014,38.0647,38.1305,322900.0
2013-02-05 10:05:00,58.01,58.07,57.97,58.05,117300.0,38.1305,38.1699,38.1042,38.1568,117300.0
2013-02-05 10:10:00,58.06,58.07,58.04,58.05,81100.0,38.1633,38.1699,38.1502,38.1568,81100.0
2013-02-05 10:15:00,58.05,58.07,58.01,58.01,78000.0,38.1568,38.1699,38.1305,38.1305,78000.0
2013-02-05 10:20:00,58.02,58.03,57.97,57.99,122300.0,38.137,38.1436,38.1042,38.1173,122300.0
2013-02-05 10:25:00,58.0,58.02,57.96,57.98,175800.0,38.1239,38.137,38.0976,38.1108,175800.0
2013-02-05 10:30:00,57.99,58.0,57.93,57.95,191300.0,38.1173,38.1239,38.0779,38.091,191300.0
2013-02-05 10:35:00,57.95,58.0,57.95,57.98,88700.0,38.091,38.1239,38.091,38.1108,88700.0
2013-02-05 10:40:00,57.98,58.0,57.94,57.98,90500.0,38.1108,38.1239,38.0845,38.1108,90500.0
2013-02-05 10:45:00,57.99,57.99,57.94,57.96,55100.0,38.1173,38.1173,38.0845,38.0976,55100.0
2013-02-05 10:50:00,57.97,57.99,57.96,57.98,51700.0,38.1042,38.1173,38.0976,38.1108,51700.0
2013-02-05 10:55:00,57.99,58.0,57.96,57.98,65300.0,38.1173,38.1239,38.0976,38.1108,65300.0
2013-02-05 11:00:00,57.98,57.99,57.96,57.99,41100.0,38.1108,38.1173,38.0976,38.1173,41100.0
2013-02-05 11:05:00,57.98,58.0,57.92,57.95,89600.0,38.1108,38.1239,38.0713,38.091,89600.0
2013-02-05 11:10:00,57.94,57.98,57.94,57.94,50700.0,38.0845,38.1108,38.0845,38.0845,50700.0
2013-02-05 11:15:00,57.95,57.95,57.88,57.88,112900.0,38.091,38.091,38.045,38.045,112900.0
2013-02-05 11:20:00,57.88,57.94,57.88,57.93,59600.0,38.045,38.0845,38.045,38.0779,59600.0
2013-02-05 11:25:00,57.92,57.95,57.91,57.95,62200.0,38.0713,38.091,38.0647,38.091,62200.0
2013-02-05 11:30:00,57.95,58.0,57.94,58.0,98100.0,38.091,38.1239,38.0845,38.1239,98100.0
2013-02-05 11:35:00,58.0,58.03,57.98,57.99,98200.0,38.1239,38.1436,38.1108,38.1173,98200.0
2013-02-05 11:40:00,57.98,57.99,57.91,57.91,55100.0,38.1108,38.1173,38.0647,38.0647,55100.0
2013-02-05 11:45:00,57.91,57.96,57.91,57.95,37000.0,38.0647,38.0976,38.0647,38.091,37000.0
2013-02-05 11:50:00,57.96,57.96,57.89,57.9,72900.0,38.0976,38.0976,38.0516,38.0582,72900.0
2013-02-05 11:55:00,57.91,57.91,57.84,57.87,87400.0,38.0647,38.0647,38.0187,38.0384,87400.0
2013-02-05 12:00:00,57.87,57.87,57.83,57.86,106100.0,38.0384,38.0384,38.0122,38.0319,106100.0
2013-02-05 12:05:00,57.87,57.89,57.83,57.84,92600.0,38.0384,38.0516,38.0122,38.0187,92600.0
2013-02-05 12:10:00,57.83,57.86,57.8,57.81,101000.0,38.0122,38.0319,37.9924,37.999,101000.0
2013-02-05 12:15:00,57.8,57.82,57.76,57.76,92300.0,37.9924,38.0056,37.9661,37.9661,92300.0
2013-02-05 12:20:00,57.76,57.78,57.7,57.7,109200.0,37.9661,37.9793,37.9267,37.9267,109200.0
2013-02-05 12:25:00,57.71,57.71,57.63,57.64,112900.0,37.9333,37.9333,37.8807,37.8873,112900.0
2013-02-05 12:30:00,57.65,57.69,57.63,57.69,68500.0,37.8938,37.9201,37.8807,37.9201,68500.0
2013-02-05 12:35:00,57.69,57.74,57.65,57.72,99400.0,37.9201,37.953,37.8938,37.9399,99400.0
2013-02-05 12:40:00,57.73,57.73,57.66,57.67,38300.0,37.9464,37.9464,37.9004,37.907,38300.0
2013-02-05 12:45:00,57.66,57.7,57.66,57.68,44900.0,37.9004,37.9267,37.9004,37.9136,44900.0
2013-02-05 12:50:00,57.68,57.73,57.68,57.72,45300.0,37.9136,37.9464,37.9136,37.9399,45300.0
2013-02-05 12:55:00,57.7,57.75,57.69,57.75,32700.0,37.9267,37.9596,37.9201,37.9596,32700.0
2013-02-05 13:00:00,57.75,57.82,57.74,57.79,98400.0,37.9596,38.0056,37.953,37.9859,98400.0
2013-02-05 13:05:00,57.78,57.81,57.76,57.77,50600.0,37.9793,37.999,37.9661,37.9727,50600.0
2013-02-05 13:10:00,57.77,57.79,57.74,57.75,45800.0,37.9727,37.9859,37.953,37.9596,45800.0
2013-02-05 13:15:00,57.75,57.8,57.75,57.76,85600.0,37.9596,37.9924,37.9596,37.9661,85600.0
2013-02-05 13:20:00,57.77,57.8,57.76,57.78,39600.0,37.9727,37.9924,37.9661,37.9793,39600.0
2013-02-05 13:25:00,57.78,57.85,57.77,57.83,79800.0,37.9793,38.0253,37.9727,38.0122,79800.0
2013-02-05 13:30:00,57.84,57.84,57.78,57.79,78600.0,38.0187,38.0187,37.9793,37.9859,78600.0
2013-02-05 13:35:00,57.79,57.8,57.76,57.78,58200.0,37.9859,37.9924,37.9661,37.9793,58200.0
2013-02-05 13:40:00,57.78,57.81,57.75,57.76,48300.0,37.9793,37.999,37.9596,37.9661,48300.0
2013-02-05 13:45:00,57.75,57.76,57.72,57.72,58900.0,37.9596,37.9661,37.9399,37.9399,58900.0
2013-02-05 13:50:00,57.72,57.74,57.71,57.73,41100.0,37.9399,37.953,37.9333,37.9464,41100.0
2013-02-05 13:55:00,57.73,57.78,57.72,57.75,48300.0,37.9464,37.9793,37.9399,37.9596,48300.0
2013-02-05 14:00:00,57.76,57.79,57.74,57.75,78800.0,37.9661,37.9859,37.953,37.9596,78800.0
2013-02-05 14:05:00,57.75,57.78,57.72,57.72,89800.0,37.9596,37.9793,37.9399,37.9399,89800.0
2013-02-05 14:10:00,57.72,57.74,57.71,57.71,35700.0,37.9399,37.953,37.9333,37.9333,35700.0
2013-02-05 14:15:00,57.71,57.72,57.67,57.72,117400.0,37.9333,37.9399,37.907,37.9399,117400.0
2013-02-05 14:20:00,57.72,57.72,57.68,57.68,58500.0,37.9399,37.9399,37.9136,37.9136,58500.0
2013-02-05 14:25:00,57.68,57.72,57.67,57.71,84500.0,37.9136,37.9399,37.907,37.9333,84500.0
2013-02-05 14:30:00,57.71,57.71,57.68,57.69,58100.0,37.9333,37.9333,37.9136,37.9201,58100.0
2013-02-05 14:35:00,57.69,57.72,57.68,57.7,66300.0,37.9201,37.9399,37.9136,37.9267,66300.0
2013-02-05 14:40:00,57.69,57.72,57.69,57.71,69200.0,37.9201,37.9399,37.9201,37.9333,69200.0
2013-02-05 14:45:00,57.7,57.75,57.7,57.74,41700.0,37.9267,37.9596,37.9267,37.953,41700.0
2013-02-05 14:50:00,57.75,57.76,57.7,57.71,38100.0,37.9596,37.9661,37.9267,37.9333,38100.0
2013-02-05 14:55:00,57.71,57.71,57.67,57.68,68300.0,37.9333,37.9333,37.907,37.9136,68300.0
2013-02-05 15:00:00,57.68,57.71,57.68,57.71,34200.0,37.9136,37.9333,37.9136,37.9333,34200.0
2013-02-05 15:05:00,57.71,57.73,57.69,57.73,51700.0,37.9333,37.9464,37.9201,37.9464,51700.0
2013-02-05 15:10:00,57.73,57.75,57.72,57.75,81300.0,37.9464,37.9596,37.9399,37.9596,81300.0
2013-02-05 15:15:00,57.75,57.77,57.71,57.71,92300.0,37.9596,37.9727,37.9333,37.9333,92300.0
2013-02-05 15:20:00,57.72,57.74,57.71,57.72,75800.0,37.9399,37.953,37.9333,37.9399,75800.0
2013-02-05 15:25:00,57.72,57.75,57.72,57.74,69100.0,37.9399,37.9596,37.9399,37.953,69100.0
2013-02-05 15:30:00,57.74,57.74,57.7,57.74,60800.0,37.953,37.953,37.9267,37.953,60800.0
2013-02-05 15:35:00,57.73,57.75,57.72,57.74,118800.0,37.9464,37.9596,37.9399,37.953,118800.0
2013-02-05 15:40:00,57.75,57.75,57.69,57.7,117600.0,37.9596,37.9596,37.9201,37.9267,117600.0
2013-02-05 15:45:00,57.7,57.71,57.67,57.71,135600.0,37.9267,37.9333,37.907,37.9333,135600.0
2013-02-05 15:50:00,57.7,57.72,57.66,57.67,153100.0,37.9267,37.9399,37.9004,37.907,153100.0
2013-02-05 15:55:00,57.67,57.72,57.66,57.71,327000.0,37.907,37.9399,37.9004,37.9333,327000.0
2013-02-06 09:30:00,57.43,57.5,57.36,57.46,236300.0,37.7492,37.7952,37.7032,37.769,236300.0
2013-02-06 09:35:00,57.45,57.47,57.38,57.45,85200.0,37.7624,37.7755,37.7164,37.7624,85200.0
2013-02-06 09:40:00,57.45,57.46,57.37,57.38,114900.0,37.7624,37.769,37.7098,37.7164,114900.0
2013-02-06 09:45:00,57.38,57.4,57.26,57.28,166100.0,37.7164,37.7295,37.6375,37.6506,166100.0
2013-02-06 09:50:00,57.26,57.28,57.08,57.1,217900.0,37.6375,37.6506,37.5192,37.5323,217900.0
2013-02-06 09:55:00,57.1,57.17,57.05,57.13,189500.0,37.5323,37.5783,37.4995,37.552,189500.0
2013-02-06 10:00:00,57.14,57.26,57.13,57.23,164200.0,37.5586,37.6375,37.552,37.6178,164200.0
2013-02-06 10:05:00,57.24,57.27,57.2,57.22,102700.0,37.6243,37.6441,37.5981,37.6112,102700.0
2013-02-06 10:10:00,57.23,57.33,57.23,57.32,44800.0,37.6178,37.6835,37.6178,37.6769,44800.0
2013-02-06 10:15:00,57.32,57.33,57.22,57.26,175700.0,37.6769,37.6835,37.6112,37.6375,175700.0
2013-02-06 10:20:00,57.27,57.27,57.18,57.25,109400.0,37.6441,37.6441,37.5849,37.6309,109400.0
2013-02-06 10:25:00,57.25,57.27,57.2,57.23,74600.0,37.6309,37.6441,37.5981,37.6178,74600.0
2013-02-06 10:30:00,57.23,57.25,57.17,57.18,127300.0,37.6178,37.6309,37.5783,37.5849,127300.0
2013-02-06 10:35:00,57.17,57.37,57.16,57.37,103400.0,37.5783,37.7098,37.5718,37.7098,103400.0
2013-02-06 10:40:00,57.37,57.43,57.36,57.41,79800.0,37.7098,37.7492,37.7032,37.7361,79800.0
2013-02-06 10:45:00,57.42,57.47,57.39,57.45,58400.0,37.7427,37.7755,37.7229,37.7624,58400.0
2013-02-06 10:50:00,57.44,57.5,57.43,57.5,94600.0,37.7558,37.7952,37.7492,37.7952,94600.0
2013-02-06 10:55:00,57.5,57.53,57.48,57.5,84800.0,37.7952,37.815,37.7821,37.7952,84800.0
2013-02-06 11:00:00,57.51,57.65,57.5,57.65,58000.0,37.8018,37.8938,37.7952,37.8938,58000.0
2013-02-06 11:05:00,57.65,57.65,57.58,57.58,48500.0,37.8938,37.8938,37.8478,37.8478,48500.0
2013-02-06 11:10:00,57.57,57.64,57.55,57.61,74700.0,37.8413,37.8873,37.8281,37.8675,74700.0
2013-02-06 11:15:00,57.61,57.65,57.56,57.61,154100.0,37.8675,37.8938,37.8347,37.8675,154100.0
2013-02-06 11:20:00,57.61,57.7,57.59,57.65,61100.0,37.8675,37.9267,37.8544,37.8938,61100.0
2013-02-06 11:25:00,57.65,57.7,57.59,57.61,140300.0,37.8938,37.9267,37.8544,37.8675,140300.0
2013-02-06 11:30:00,57.61,57.61,57.54,57.56,65900.0,37.8675,37.8675,37.8215,37.8347,65900.0
2013-02-06 11:35:00,57.56,57.58,57.54,57.58,69100.0,37.8347,37.8478,37.8215,37.8478,69100.0
2013-02-06 11:40:00,57.58,57.65,57.58,57.62,34600.0,37.8478,37.8938,37.8478,37.8741,34600.0
2013-02-06 11:45:00,57.62,57.62,57.57,57.59,30800.0,37.8741,37.8741,37.8413,37.8544,30800.0
2013-02-06 11:50:00,57.59,57.63,57.58,57.58,51500.0,37.8544,37.8807,37.8478,37.8478,51500.0
2013-02-06 11:55:00,57.59,57.63,57.57,57.62,33100.0,37.8544,37.8807,37.8413,37.8741,33100.0
2013-02-06 12:00:00,57.62,57.64,57.57,57.57,36800.0,37.8741,37.8873,37.8413,37.8413,36800.0
2013-02-06 12:05:00,57.58,57.6,57.55,57.57,48100.0,37.8478,37.861,37.8281,37.8413,48100.0
2013-02-06 12:10:00,57.58,57.58,57.56,57.57,24600.0,37.8478,37.8478,37.8347,37.8413,24600.0
2013-02-06 12:15:00,57.56,57.63,57.56,57.63,33400.0,37.8347,37.8807,37.8347,37.8807,33400.0
2013-02-06 12:20:00,57.62,57.64,57.61,57.63,22900.0,37.8741,37.8873,37.8675,37.8807,22900.0
2013-02-06 12:25:00,57.62,57.67,57.61,57.67,29400.0,37.8741,37.907,37.8675,37.907,29400.0
2013-02-06 12:30:00,57.65,57.66,57.62,57.64,78700.0,37.8938,37.9004,37.8741,37.8873,78700.0
2013-02-06 12:35:00,57.63,57.68,57.61,57.65,69900.0,37.8807,37.9136,37.8675,37.8938,69900.0
2013-02-06 12:40:00,57.65,57.7,57.63,57.65,69100.0,37.8938,37.9267,37.8807,37.8938,69100.0
2013-02-06 12:45:00,57.65,57.69,57.65,57.68,46000.0,37.8938,37.9201,37.8938,37.9136,46000.0
2013-02-06 12:50:00,57.67,57.68,57.64,57.68,45200.0,37.907,37.9136,37.8873,37.9136,45200.0
2013-02-06 12:55:00,57.68,57.68,57.64,57.65,81200.0,37.9136,37.9136,37.8873,37.8938,81200.0
2013-02-06 13:00:00,57.63,57.65,57.59,57.61,40100.0,37.8807,37.8938,37.8544,37.8675,40100.0
2013-02-06 13:05:00,57.61,57.62,57.52,57.54,36600.0,37.8675,37.8741,37.8084,37.8215,36600.0
2013-02-06 13:10:00,57.55,57.56,57.53,57.54,28700.0,37.8281,37.8347,37.815,37.8215,28700.0
2013-02-06 13:15:00,57.54,57.55,57.52,57.54,21800.0,37.8215,37.8281,37.8084,37.8215,21800.0
2013-02-06 13:20:00,57.55,57.55,57.45,57.45,103000.0,37.8281,37.8281,37.7624,37.7624,103000.0
2013-02-06 13:25:00,57.45,57.46,57.43,57.44,36800.0,37.7624,37.769,37.7492,37.7558,36800.0
2013-02-06 13:30:00,57.43,57.48,57.4,57.48,85300.0,37.7492,37.7821,37.7295,37.7821,85300.0
2013-02-06 13:35:00,57.48,57.5,57.47,57.5,23100.0,37.7821,37.7952,37.7755,37.7952,23100.0
2013-02-06 13:40:00,57.49,57.5,57.42,57.45,29300.0,37.7887,37.7952,37.7427,37.7624,29300.0
2013-02-06 13:45:00,57.45,57.45,57.38,57.39,56400.0,37.7624,37.7624,37.7164,37.7229,56400.0
2013-02-06 13:50:00,57.39,57.39,57.3,57.35,45700.0,37.7229,37.7229,37.6638,37.6966,45700.0
2013-02-06 13:55:00,57.35,57.38,57.34,57.35,39400.0,37.6966,37.7164,37.6901,37.6966,39400.0
2013-02-06 14:00:00,57.35,57.47,57.35,57.47,41400.0,37.6966,37.7755,37.6966,37.7755,41400.0
2013-02-06 14:05:00,57.46,57.48,57.44,57.48,45900.0,37.769,37.7821,37.7558,37.7821,45900.0
2013-02-06 14:10:00,57.48,57.52,57.48,57.52,52100.0,37.7821,37.8084,37.7821,37.8084,52100.0
2013-02-06 14:15:00,57.51,57.54,57.49,57.52,30000.0,37.8018,37.8215,37.7887,37.8084,30000.0
2013-02-06 14:20:00,57.52,57.56,57.52,57.56,29100.0,37.8084,37.8347,37.8084,37.8347,29100.0
2013-02-06 14:25:00,57.56,57.58,57.5,57.51,79600.0,37.8347,37.8478,37.7952,37.8018,79600.0
2013-02-06 14:30:00,57.51,57.53,57.5,57.5,31800.0,37.8018,37.815,37.7952,37.7952,31800.0
2013-02-06 14:35:00,57.51,57.51,57.47,57.48,54100.0,37.8018,37.8018,37.7755,37.7821,54100.0
2013-02-06 14:40:00,57.49,57.53,57.47,57.52,71000.0,37.7887,37.815,37.7755,37.8084,71000.0
2013-02-06 14:45:00,57.52,57.52,57.48,57.5,42600.0,37.8084,37.8084,37.7821,37.7952,42600.0
2013-02-06 14:50:00,57.49,57.51,57.46,57.49,46400.0,37.7887,37.8018,37.769,37.7887,46400.0
2013-02-06 14:55:00,57.49,57.51,57.46,57.51,65600.0,37.7887,37.8018,37.769,37.8018,65600.0
2013-02-06 15:00:00,57.51,57.56,57.51,57.51,67100.0,37.8018,37.8347,37.8018,37.8018,67100.0
2013-02-06 15:05:00,57.51,57.54,57.49,57.5,61000.0,37.8018,37.8215,37.7887,37.7952,61000.0
2013-02-06 15:10:00,57.5,57.5,57.43,57.47,111400.0,37.7952,37.7952,37.7492,37.7755,111400.0
2013-02-06 15:15:00,57.48,57.55,57.47,57.5,103400.0,37.7821,37.8281,37.7755,37.7952,103400.0
2013-02-06 15:20:00,57.5,57.55,57.5,57.52,73500.0,37.7952,37.8281,37.7952,37.8084,73500.0
2013-02-06 15:25:00,57.51,57.55,57.49,57.54,87200.0,37.8018,37.8281,37.7887,37.8215,87200.0
2013-02-06 15:30:00,57.55,57.55,57.49,57.52,98300.0,37.8281,37.8281,37.7887,37.8084,98300.0
2013-02-06 15:35:00,57.52,57.52,57.48,57.48,98400.0,37.8084,37.8084,37.7821,37.7821,98400.0
2013-02-06 15:40:00,57.48,57.57,57.48,57.55,105400.0,37.7821,37.8413,37.7821,37.8281,105400.0
2013-02-06 15:45:00,57.56,57.57,57.54,57.57,96500.0,37.8347,37.8413,37.8215,37.8413,96500.0
2013-02-06 15:50:00,57.57,57.57,57.52,57.55,222700.0,37.8413,37.8413,37.8084,37.8281,222700.0
2013-02-06 15:55:00,57.55,57.59,57.54,57.59,208200.0,37.8281,37.8544,37.8215,37.8544,208200.0
2013-02-07 09:30:00,57.7,57.78,57.6,57.61,183800.0,37.9267,37.9793,37.861,37.8675,183800.0
2013-02-07 09:35:00,57.61,57.65,57.52,57.54,49700.0,37.8675,37.8938,37.8084,37.8215,49700.0
2013-02-07 09:40:00,57.53,57.56,57.45,57.56,72300.0,37.815,37.8347,37.7624,37.8347,72300.0
2013-02-07 09:45:00,57.57,57.63,57.57,57.62,61700.0,37.8413,37.8807,37.8413,37.8741,61700.0
2013-02-07 09:50:00,57.61,57.62,57.54,57.57,75000.0,37.8675,37.8741,37.8215,37.8413,75000.0
2013-02-07 09:55:00,57.56,57.59,57.56,57.58,51000.0,37.8347,37.8544,37.8347,37.8478,51000.0
2013-02-07 10:00:00,57.57,57.69,57.56,57.67,78100.0,37.8413,37.9201,37.8347,37.907,78100.0
2013-02-07 10:05:00,57.67,57.68,57.59,57.61,59900.0,37.907,37.9136,37.8544,37.8675,59900.0
2013-02-07 10:10:00,57.62,57.63,57.52,57.54,69100.0,37.8741,37.8807,37.8084,37.8215,69100.0
2013-02-07 10:15:00,57.54,57.64,57.53,57.63,104000.0,37.8215,37.8873,37.815,37.8807,104000.0
2013-02-07 10:20:00,57.63,57.66,57.56,57.61,137300.0,37.8807,37.9004,37.8347,37.8675,137300.0
2013-02-07 10:25:00,57.61,57.61,57.52,57.54,48200.0,37.8675,37.8675,37.8084,37.8215,48200.0
2013-02-07 10:30:00,57.53,57.54,57.45,57.45,98200.0,37.815,37.8215,37.7624,37.7624,98200.0
2013-02-07 10:35:00,57.45,57.5,57.39,57.43,71000.0,37.7624,37.7952,37.7229,37.7492,71000.0
2013-02-07 10:40:00,57.43,57.47,57.42,57.42,69000.0,37.7492,37.7755,37.7427,37.7427,69000.0
2013-02-07 10:45:00,57.42,57.44,57.36,57.44,60400.0,37.7427,37.7558,37.7032,37.7558,60400.0
2013-02-07 10:50:00,57.44,57.49,57.37,57.49,80600.0,37.7558,37.7887,37.7098,37.7887,80600.0
2013-02-07 10:55:00,57.49,57.57,57.47,57.57,70400.0,37.7887,37.8413,37.7755,37.8413,70400.0
2013-02-07 11:00:00,57.58,57.59,57.51,57.52,45800.0,37.8478,37.8544,37.8018,37.8084,45800.0
2013-02-07 11:05:00,57.51,57.64,57.48,57.6,95100.0,37.8018,37.8873,37.7821,37.861,95100.0
2013-02-07 11:10:00,57.6,57.61,57.55,57.57,57800.0,37.861,37.8675,37.8281,37.8413,57800.0
2013-02-07 11:15:00,57.56,57.6,57.51,57.52,95200.0,37.8347,37.861,37.8018,37.8084,95200.0
2013-02-07 11:20:00,57.53,57.56,57.5,57.55,55200.0,37.815,37.8347,37.7952,37.8281,55200.0
2013-02-07 11:25:00,57.55,57.57,57.51,57.57,46000.0,37.8281,37.8413,37.8018,37.8413,46000.0
2013-02-07 11:30:00,57.56,57.57,57.51,57.57,46100.0,37.8347,37.8413,37.8018,37.8413,46100.0
2013-02-07 11:35:00,57.57,57.58,57.43,57.46,117100.0,37.8413,37.8478,37.7492,37.769,117100.0
2013-02-07 11:40:00,57.45,57.48,57.42,57.43,62800.0,37.7624,37.7821,37.7427,37.7492,62800.0
2013-02-07 11:45:00,57.43,57.49,57.4,57.48,79300.0,37.7492,37.7887,37.7295,37.7821,79300.0
2013-02-07 11:50:00,57.49,57.52,57.47,57.51,36500.0,37.7887,37.8084,37.7755,37.8018,36500.0
2013-02-07 11:55:00,57.51,57.55,57.49,57.55,55700.0,37.8018,37.8281,37.7887,37.8281,55700.0
2013-02-07 12:00:00,57.54,57.58,57.5,57.57,78000.0,37.8215,37.8478,37.7952,37.8413,78000.0
2013-02-07 12:05:00,57.57,57.57,57.52,57.57,34700.0,37.8413,37.8413,37.8084,37.8413,34700.0
2013-02-07 12:10:00,57.57,57.6,57.56,57.59,51400.0,37.8413,37.861,37.8347,37.8544,51400.0
2013-02-07 12:15:00,57.59,57.6,57.55,57.55,33600.0,37.8544,37.861,37.8281,37.8281,33600.0
2013-02-07 12:20:00,57.55,57.61,57.54,57.6,49200.0,37.8281,37.8675,37.8215,37.861,49200.0
2013-02-07 12:25:00,57.6,57.62,57.59,57.6,43400.0,37.861,37.8741,37.8544,37.861,43400.0
2013-02-07 12:30:00,57.6,57.65,57.58,57.64,36700.0,37.861,37.8938,37.8478,37.8873,36700.0
2013-02-07 12:35:00,57.65,57.7,57.65,57.69,50600.0,37.8938,37.9267,37.8938,37.9201,50600.0
2013-02-07 12:40:00,57.7,57.7,57.64,57.66,50700.0,37.9267,37.9267,37.8873,37.9004,50700.0
2013-02-07 12:45:00,57.65,57.71,57.65,57.7,59600.0,37.8938,37.9333,37.8938,37.9267,59600.0
2013-02-07 12:50:00,57.69,57.7,57.66,57.68,32500.0,37.9201,37.9267,37.9004,37.9136,32500.0
2013-02-07 12:55:00,57.68,57.74,57.68,57.73,25200.0,37.9136,37.953,37.9136,37.9464,25200.0
2013-02-07 13:00:00,57.72,57.76,57.72,57.73,39200.0,37.9399,37.9661,37.9399,37.9464,39200.0
2013-02-07 13:05:00,57.73,57.76,57.72,57.74,69600.0,37.9464,37.9661,37.9399,37.953,69600.0
2013-02-07 13:10:00,57.75,57.76,57.72,57.74,44600.0,37.9596,37.9661,37.9399,37.953,44600.0
2013-02-07 13:15:00,57.74,57.75,57.7,57.73,31000.0,37.953,37.9596,37.9267,37.9464,31000.0
2013-02-07 13:20:00,57.72,57.76,57.71,57.74,45900.0,37.9399,37.9661,37.9333,37.953,45900.0
2013-02-07 13:25:00,57.75,57.78,57.74,57.75,82600.0,37.9596,37.9793,37.953,37.9596,82600.0
2013-02-07 13:30:00,57.76,57.76,57.73,57.75,52100.0,37.9661,37.9661,37.9464,37.9596,52100.0
2013-02-07 13:35:00,57.75,57.77,57.73,57.75,69400.0,37.9596,37.9727,37.9464,37.9596,69400.0
2013-02-07 13:40:00,57.74,57.8,57.73,57.8,56900.0,37.953,37.9924,37.9464,37.9924,56900.0
2013-02-07 13:45:00,57.79,57.84,57.75,57.77,87400.0,37.9859,38.0187,37.9596,37.9727,87400.0
2013-02-07 13:50:00,57.77,57.79,57.76,57.77,33600.0,37.9727,37.9859,37.9661,37.9727,33600.0
2013-02-07 13:55:00,57.77,57.8,57.76,57.79,67300.0,37.9727,37.9924,37.9661,37.9859,67300.0
2013-02-07 14:00:00,57.79,57.81,57.76,57.76,82300.0,37.9859,37.999,37.9661,37.9661,82300.0
2013-02-07 14:05:00,57.76,57.77,57.71,57.72,57300.0,37.9661,37.9727,37.9333,37.9399,57300.0
2013-02-07 14:10:00,57.72,57.76,57.72,57.73,37100.0,37.9399,37.9661,37.9399,37.9464,37100.0
2013-02-07 14:15:00,57.73,57.77,57.72,57.74,60800.0,37.9464,37.9727,37.9399,37.953,60800.0
2013-02-07 14:20:00,57.74,57.76,57.73,57.76,28600.0,37.953,37.9661,37.9464,37.9661,28600.0
2013-02-07 14:25:00,57.76,57.81,57.75,57.8,24300.0,37.9661,37.999,37.9596,37.9924,24300.0
2013-02-07 14:30:00,57.81,57.81,57.69,57.7,33400.0,37.999,37.999,37.9201,37.9267,33400.0
2013-02-07 14:35:00,57.7,57.7,57.65,57.66,45000.0,37.9267,37.9267,37.8938,37.9004,45000.0
2013-02-07 14:40:00,57.65,57.7,57.64,57.67,51600.0,37.8938,37.9267,37.8873,37.907,51600.0
2013-02-07 14:45:00,57.66,57.73,57.66,57.73,24100.0,37.9004,37.9464,37.9004,37.9464,24100.0
2013-02-07 14:50:00,57.73,57.78,57.72,57.74,50400.0,37.9464,37.9793,37.9399,37.953,50400.0
2013-02-07 14:55:00,57.75,57.81,57.74,57.78,77300.0,37.9596,37.999,37.953,37.9793,77300.0
2013-02-07 15:00:00,57.78,57.78,57.67,57.67,68400.0,37.9793,37.9793,37.907,37.907,68400.0
2013-02-07 15:05:00,57.68,57.71,57.66,57.66,98100.0,37.9136,37.9333,37.9004,37.9004,98100.0
2013-02-07 15:10:00,57.66,57.71,57.65,57.66,102600.0,37.9004,37.9333,37.8938,37.9004,102600.0
2013-02-07 15:15:00,57.65,57.69,57.64,57.69,51000.0,37.8938,37.9201,37.8873,37.9201,51000.0
2013-02-07 15:20:00,57.68,57.69,57.64,57.66,55400.0,37.9136,37.9201,37.8873,37.9004,55400.0
2013-02-07 15:25:00,57.66,57.67,57.64,57.67,56900.0,37.9004,37.907,37.8873,37.907,56900.0
2013-02-07 15:30:00,57.66,57.68,57.62,57.66,96400.0,37.9004,37.9136,37.8741,37.9004,96400.0
2013-02-07 15:35:00,57.65,57.66,57.6,57.64,101100.0,37.8938,37.9004,37.861,37.8873,101100.0
2013-02-07 15:40:00,57.63,57.68,57.62,57.64,80300.0,37.8807,37.9136,37.8741,37.8873,80300.0
2013-02-07 15:45:00,57.64,57.65,57.6,57.64,82200.0,37.8873,37.8938,37.861,37.8873,82200.0
2013-02-07 15:50:00,57.63,57.66,57.59,57.62,126700.0,37.8807,37.9004,37.8544,37.8741,126700.0
2013-02-07 15:55:00,57.62,57.67,57.62,57.63,228500.0,37.8741,37.907,37.8741,37.8807,228500.0
2013-02-08 09:30:00,57.82,57.82,57.7,57.8,123800.0,38.0056,38.0056,37.9267,37.9924,123800.0
2013-02-08 09:35:00,57.8,57.82,57.58,57.62,78200.0,37.9924,38.0056,37.8478,37.8741,78200.0
2013-02-08 09:40:00,57.63,57.76,57.63,57.74,50800.0,37.8807,37.9661,37.8807,37.953,50800.0
2013-02-08 09:45:00,57.74,57.76,57.63,57.64,117500.0,37.953,37.9661,37.8807,37.8873,117500.0
2013-02-08 09:50:00,57.64,57.74,57.63,57.74,49400.0,37.8873,37.953,37.8807,37.953,49400.0
2013-02-08 09:55:00,57.73,57.76,57.66,57.66,61100.0,37.9464,37.9661,37.9004,37.9004,61100.0
2013-02-08 10:00:00,57.66,57.68,57.61,57.67,45600.0,37.9004,37.9136,37.8675,37.907,45600.0
2013-02-08 10:05:00,57.68,57.69,57.63,57.65,72700.0,37.9136,37.9201,37.8807,37.8938,72700.0
2013-02-08 10:10:00,57.65,57.7,57.63,57.7,53200.0,37.8938,37.9267,37.8807,37.9267,53200.0
2013-02-08 10:15:00,57.7,57.71,57.66,57.67,39000.0,37.9267,37.9333,37.9004,37.907,39000.0
2013-02-08 10:20:00,57.67,57.7,57.65,57.68,36400.0,37.907,37.9267,37.8938,37.9136,36400.0
2013-02-08 10:25:00,57.69,57.7,57.65,57.66,30900.0,37.9201,37.9267,37.8938,37.9004,30900.0
2013-02-08 10:30:00,57.65,57.71,57.64,57.7,40400.0,37.8938,37.9333,37.8873,37.9267,40400.0
2013-02-08 10:35:00,57.71,57.76,57.68,57.73,144000.0,37.9333,37.9661,37.9136,37.9464,144000.0
2013-02-08 10:40:00,57.74,57.76,57.71,57.72,54700.0,37.953,37.9661,37.9333,37.9399,54700.0
2013-02-08 10:45:00,57.73,57.77,57.73,57.76,67200.0,37.9464,37.9727,37.9464,37.9661,67200.0
2013-02-08 10:50:00,57.75,57.78,57.68,57.68,44100.0,37.9596,37.9793,37.9136,37.9136,44100.0
2013-02-08 10:55:00,57.68,57.74,57.65,57.73,95300.0,37.9136,37.953,37.8938,37.9464,95300.0
2013-02-08 11:00:00,57.71,57.72,57.66,57.67,41000.0,37.9333,37.9399,37.9004,37.907,41000.0
2013-02-08 11:05:00,57.66,57.71,57.66,57.71,59400.0,37.9004,37.9333,37.9004,37.9333,59400.0
2013-02-08 11:10:00,57.71,57.72,57.67,57.67,26100.0,37.9333,37.9399,37.907,37.907,26100.0
2013-02-08 11:15:00,57.68,57.73,57.67,57.73,28400.0,37.9136,37.9464,37.907,37.9464,28400.0
2013-02-08 11:20:00,57.72,57.73,57.68,57.72,42600.0,37.9399,37.9464,37.9136,37.9399,42600.0
2013-02-08 11:25:00,57.72,57.76,57.72,57.75,41700.0,37.9399,37.9661,37.9399,37.9596,41700.0
2013-02-08 11:30:00,57.75,57.75,57.68,57.71,34700.0,37.9596,37.9596,37.9136,37.9333,34700.0
2013-02-08 11:35:00,57.71,57.75,57.71,57.74,35800.0,37.9333,37.9596,37.9333,37.953,35800.0
2013-02-08 11:40:00,57.75,57.76,57.72,57.73,31700.0,37.9596,37.9661,37.9399,37.9464,31700.0
2013-02-08 11:45:00,57.73,57.76,57.71,57.75,39700.0,37.9464,37.9661,37.9333,37.9596,39700.0
2013-02-08 11:50:00,57.75,57.77,57.74,57.75,35400.0,37.9596,37.9727,37.953,37.9596,35400.0
2013-02-08 11:55:00,57.75,57.76,57.73,57.75,26200.0,37.9596,37.9661,37.9464,37.9596,26200.0
2013-02-08 12:00:00,57.75,57.76,57.74,57.76,43500.0,37.9596,37.9661,37.953,37.9661,43500.0
2013-02-08 12:05:00,57.75,57.76,57.73,57.74,34500.0,37.9596,37.9661,37.9464,37.953,34500.0
2013-02-08 12:10:00,57.74,57.76,57.69,57.71,49200.0,37.953,37.9661,37.9201,37.9333,49200.0
2013-02-08 12:15:00,57.71,57.78,57.7,57.75,73200.0,37.9333,37.9793,37.9267,37.9596,73200.0
2013-02-08 12:20:00,57.75,57.76,57.72,57.73,20700.0,37.9596,37.9661,37.9399,37.9464,20700.0
2013-02-08 12:25:00,57.73,57.78,57.73,57.77,29100.0,37.9464,37.9793,37.9464,37.9727,29100.0
2013-02-08 12:30:00,57.77,57.77,57.74,57.74,46800.0,37.9727,37.9727,37.953,37.953,46800.0
2013-02-08 12:35:00,57.73,57.74,57.69,57.7,31300.0,37.9464,37.953,37.9201,37.9267,31300.0
2013-02-08 12:40:00,57.7,57.72,57.69,57.71,20400.0,37.9267,37.9399,37.9201,37.9333,20400.0
2013-02-08 12:45:00,57.7,57.76,57.7,57.76,23900.0,37.9267,37.9661,37.9267,37.9661,23900.0
2013-02-08 12:50:00,57.76,57.79,57.76,57.77,26100.0,37.9661,37.9859,37.9661,37.9727,26100.0
2013-02-08 12:55:00,57.78,57.82,57.75,57.81,51600.0,37.9793,38.0056,37.9596,37.999,51600.0
2013-02-08 13:00:00,57.82,57.85,57.8,57.84,38200.0,38.0056,38.0253,37.9924,38.0187,38200.0
2013-02-08 13:05:00,57.84,57.87,57.81,57.84,77100.0,38.0187,38.0384,37.999,38.0187,77100.0
2013-02-08 13:10:00,57.84,57.85,57.8,57.85,21200.0,38.0187,38.0253,37.9924,38.0253,21200.0
2013-02-08 13:15:00,57.85,57.85,57.83,57.84,16900.0,38.0253,38.0253,38.0122,38.0187,16900.0
2013-02-08 13:20:00,57.83,57.84,57.8,57.84,35200.0,38.0122,38.0187,37.9924,38.0187,35200.0
2013-02-08 13:25:00,57.84,57.84,57.77,57.77,75000.0,38.0187,38.0187,37.9727,37.9727,75000.0
2013-02-08 13:30:00,57.77,57.83,57.77,57.82,32200.0,37.9727,38.0122,37.9727,38.0056,32200.0
2013-02-08 13:35:00,57.83,57.84,57.82,57.83,33000.0,38.0122,38.0187,38.0056,38.0122,33000.0
2013-02-08 13:40:00,57.83,57.85,57.81,57.81,67300.0,38.0122,38.0253,37.999,37.999,67300.0
2013-02-08 13:45:00,57.81,57.81,57.78,57.8,17700.0,37.999,37.999,37.9793,37.9924,17700.0
2013-02-08 13:50:00,57.8,57.83,57.79,57.82,19000.0,37.9924,38.0122,37.9859,38.0056,19000.0
2013-02-08 13:55:00,57.81,57.83,57.81,57.83,21500.0,37.999,38.0122,37.999,38.0122,21500.0
2013-02-08 14:00:00,57.83,57.83,57.79,57.8,21100.0,38.0122,38.0122,37.9859,37.9924,21100.0
2013-02-08 14:05:00,57.8,57.83,57.8,57.8,25600.0,37.9924,38.0122,37.9924,37.9924,25600.0
2013-02-08 14:10:00,57.81,57.81,57.76,57.77,30600.0,37.999,37.999,37.9661,37.9727,30600.0
2013-02-08 14:15:00,57.76,57.77,57.73,57.76,47800.0,37.9661,37.9727,37.9464,37.9661,47800.0
2013-02-08 14:20:00,57.76,57.77,57.75,57.77,18300.0,37.9661,37.9727,37.9596,37.9727,18300.0
2013-02-08 14:25:00,57.77,57.85,57.77,57.85,27000.0,37.9727,38.0253,37.9727,38.0253,27000.0
2013-02-08 14:30:00,57.85,57.85,57.83,57.83,28800.0,38.0253,38.0253,38.0122,38.0122,28800.0
2013-02-08 14:35:00,57.83,57.86,57.83,57.85,29700.0,38.0122,38.0319,38.0122,38.0253,29700.0
2013-02-08 14:40:00,57.85,57.86,57.84,57.84,31000.0,38.0253,38.0319,38.0187,38.0187,31000.0
2013-02-08 14:45:00,57.85,57.85,57.84,57.85,17100.0,38.0253,38.0253,38.0187,38.0253,17100.0
2013-02-08 14:50:00,57.85,57.85,57.81,57.84,51800.0,38.0253,38.0253,37.999,38.0187,51800.0
2013-02-08 14:55:00,57.84,57.86,57.82,57.83,33200.0,38.0187,38.0319,38.0056,38.0122,33200.0
2013-02-08 15:00:00,57.84,57.84,57.78,57.8,51100.0,38.0187,38.0187,37.9793,37.9924,51100.0
2013-02-08 15:05:00,57.8,57.81,57.79,57.8,17800.0,37.9924,37.999,37.9859,37.9924,17800.0
2013-02-08 15:10:00,57.8,57.81,57.78,57.8,31300.0,37.9924,37.999,37.9793,37.9924,31300.0
2013-02-08 15:15:00,57.8,57.81,57.75,57.76,40200.0,37.9924,37.999,37.9596,37.9661,40200.0
2013-02-08 15:20:00,57.76,57.82,57.76,57.81,59500.0,37.9661,38.0056,37.9661,37.999,59500.0
2013-02-08 15:25:00,57.81,57.82,57.78,57.79,69500.0,37.999,38.0056,37.9793,37.9859,69500.0
2013-02-08 15:30:00,57.78,57.79,57.73,57.77,68400.0,37.9793,37.9859,37.9464,37.9727,68400.0
2013-02-08 15:35:00,57.75,57.76,57.71,57.73,68300.0,37.9596,37.9661,37.9333,37.9464,68300.0
2013-02-08 15:40:00,57.73,57.76,57.7,57.74,74600.0,37.9464,37.9661,37.9267,37.953,74600.0
2013-02-08 15:45:00,57.75,57.79,57.74,57.75,114000.0,37.9596,37.9859,37.953,37.9596,114000.0
2013-02-08 15:50:00,57.76,57.81,57.75,57.8,87800.0,37.9661,37.999,37.9596,37.9924,87800.0
2013-02-08 15:55:00,57.81,57.85,57.78,57.85,358500.0,37.999,38.0253,37.9793,38.0253,358500.0
2013-02-11 09:30:00,57.86,57.94,57.69,57.7,159400.0,38.0319,38.0845,37.9201,37.9267,159400.0
2013-02-11 09:35:00,57.7,57.74,57.63,57.68,65200.0,37.9267,37.953,37.8807,37.9136,65200.0
2013-02-11 09:40:00,57.68,57.69,57.58,57.59,87600.0,37.9136,37.9201,37.8478,37.8544,87600.0
2013-02-11 09:45:00,57.59,57.63,57.57,57.62,50200.0,37.8544,37.8807,37.8413,37.8741,50200.0
2013-02-11 09:50:00,57.63,57.7,57.63,57.69,66400.0,37.8807,37.9267,37.8807,37.9201,66400.0
2013-02-11 09:55:00,57.69,57.74,57.68,57.7,48700.0,37.9201,37.953,37.9136,37.9267,48700.0
2013-02-11 10:00:00,57.7,57.78,57.69,57.74,79200.0,37.9267,37.9793,37.9201,37.953,79200.0
2013-02-11 10:05:00,57.74,57.74,57.67,57.67,52300.0,37.953,37.953,37.907,37.907,52300.0
2013-02-11 10:10:00,57.68,57.69,57.61,57.61,70600.0,37.9136,37.9201,37.8675,37.8675,70600.0
2013-02-11 10:15:00,57.62,57.62,57.54,57.55,87100.0,37.8741,37.8741,37.8215,37.8281,87100.0
2013-02-11 10:20:00,57.55,57.57,57.53,57.55,46400.0,37.8281,37.8413,37.815,37.8281,46400.0
2013-02-11 10:25:00,57.55,57.62,57.54,57.59,47100.0,37.8281,37.8741,37.8215,37.8544,47100.0
2013-02-11 10:30:00,57.59,57.61,57.57,57.58,64200.0,37.8544,37.8675,37.8413,37.8478,64200.0
2013-02-11 10:35:00,57.59,57.63,57.55,57.61,76200.0,37.8544,37.8807,37.8281,37.8675,76200.0
2013-02-11 10:40:00,57.61,57.66,57.6,57.66,50600.0,37.8675,37.9004,37.861,37.9004,50600.0
2013-02-11 10:45:00,57.66,57.67,57.6,57.62,80500.0,37.9004,37.907,37.861,37.8741,80500.0
2013-02-11 10:50:00,57.62,57.66,57.6,57.61,70600.0,37.8741,37.9004,37.861,37.8675,70600.0
2013-02-11 10:55:00,57.61,57.66,57.6,57.65,36400.0,37.8675,37.9004,37.861,37.8938,36400.0
2013-02-11 11:00:00,57.66,57.68,57.62,57.67,51500.0,37.9004,37.9136,37.8741,37.907,51500.0
2013-02-11 11:05:00,57.66,57.76,57.65,57.73,72200.0,37.9004,37.9661,37.8938,37.9464,72200.0
2013-02-11 11:10:00,57.73,57.77,57.7,57.74,97100.0,37.9464,37.9727,37.9267,37.953,97100.0
2013-02-11 11:15:00,57.74,57.76,57.73,57.75,45600.0,37.953,37.9661,37.9464,37.9596,45600.0
2013-02-11 11:20:00,57.75,57.76,57.72,57.73,85500.0,37.9596,37.9661,37.9399,37.9464,85500.0
2013-02-11 11:25:00,57.74,57.76,57.68,57.69,40400.0,37.953,37.9661,37.9136,37.9201,40400.0
2013-02-11 11:30:00,57.69,57.69,57.65,57.66,21000.0,37.9201,37.9201,37.8938,37.9004,21000.0
2013-02-11 11:35:00,57.67,57.73,57.64,57.64,74400.0,37.907,37.9464,37.8873,37.8873,74400.0
2013-02-11 11:40:00,57.65,57.65,57.62,57.62,25200.0,37.8938,37.8938,37.8741,37.8741,25200.0
2013-02-11 11:45:00,57.63,57.69,57.62,57.69,31100.0,37.8807,37.9201,37.8741,37.9201,31100.0
2013-02-11 11:50:00,57.68,57.73,57.68,57.72,18800.0,37.9136,37.9464,37.9136,37.9399,18800.0
2013-02-11 11:55:00,57.72,57.75,57.7,57.71,38600.0,37.9399,37.9596,37.9267,37.9333,38600.0
2013-02-11 12:00:00,57.71,57.71,57.66,57.67,42400.0,37.9333,37.9333,37.9004,37.907,42400.0
2013-02-11 12:05:00,57.67,57.72,57.67,57.72,38600.0,37.907,37.9399,37.907,37.9399,38600.0
2013-02-11 12:10:00,57.72,57.72,57.65,57.68,33900.0,37.9399,37.9399,37.8938,37.9136,33900.0
2013-02-11 12:15:00,57.67,57.67,57.65,57.65,10600.0,37.907,37.907,37.8938,37.8938,10600.0
2013-02-11 12:20:00,57.65,57.7,57.65,57.68,37700.0,37.8938,37.9267,37.8938,37.9136,37700.0
2013-02-11 12:25:00,57.68,57.73,57.68,57.73,37900.0,37.9136,37.9464,37.9136,37.9464,37900.0
2013-02-11 12:30:00,57.72,57.75,57.71,57.75,49100.0,37.9399,37.9596,37.9333,37.9596,49100.0
2013-02-11 12:35:00,57.75,57.75,57.72,57.74,48300.0,37.9596,37.9596,37.9399,37.953,48300.0
2013-02-11 12:40:00,57.75,57.76,57.71,57.71,65200.0,37.9596,37.9661,37.9333,37.9333,65200.0
2013-02-11 12:45:00,57.71,57.72,57.7,57.72,37500.0,37.9333,37.9399,37.9267,37.9399,37500.0
2013-02-11 12:50:00,57.72,57.75,57.72,57.75,21800.0,37.9399,37.9596,37.9399,37.9596,21800.0
2013-02-11 12:55:00,57.75,57.78,57.74,57.76,38500.0,37.9596,37.9793,37.953,37.9661,38500.0
2013-02-11 13:00:00,57.77,57.79,57.75,57.75,52000.0,37.9727,37.9859,37.9596,37.9596,52000.0
2013-02-11 13:05:00,57.76,57.77,57.73,57.75,27100.0,37.9661,37.9727,37.9464,37.9596,27100.0
2013-02-11 13:10:00,57.75,57.79,57.75,57.78,39800.0,37.9596,37.9859,37.9596,37.9793,39800.0
2013-02-11 13:15:00,57.78,57.78,57.75,57.76,39000.0,37.9793,37.9793,37.9596,37.9661,39000.0
2013-02-11 13:20:00,57.75,57.78,57.75,57.75,20400.0,37.9596,37.9793,37.9596,37.9596,20400.0
2013-02-11 13:25:00,57.76,57.76,57.71,57.72,35600.0,37.9661,37.9661,37.9333,37.9399,35600.0
2013-02-11 13:30:00,57.72,57.78,57.71,57.76,40300.0,37.9399,37.9793,37.9333,37.9661,40300.0
2013-02-11 13:35:00,57.75,57.75,57.73,57.75,22000.0,37.9596,37.9596,37.9464,37.9596,22000.0
2013-02-11 13:40:00,57.75,57.75,57.72,57.74,72600.0,37.9596,37.9596,37.9399,37.953,72600.0
2013-02-11 13:45:00,57.74,57.74,57.65,57.66,52700.0,37.953,37.953,37.8938,37.9004,52700.0
2013-02-11 13:50:00,57.65,57.67,57.65,57.67,36800.0,37.8938,37.907,37.8938,37.907,36800.0
2013-02-11 13:55:00,57.67,57.7,57.67,57.68,42500.0,37.907,37.9267,37.907,37.9136,42500.0
2013-02-11 14:00:00,57.68,57.71,57.68,57.7,31600.0,37.9136,37.9333,37.9136,37.9267,31600.0
2013-02-11 14:05:00,57.71,57.72,57.67,57.68,33300.0,37.9333,37.9399,37.907,37.9136,33300.0
2013-02-11 14:10:00,57.67,57.7,57.67,57.69,24000.0,37.907,37.9267,37.907,37.9201,24000.0
2013-02-11 14:15:00,57.68,57.69,57.68,57.69,25400.0,37.9136,37.9201,37.9136,37.9201,25400.0
2013-02-11 14:20:00,57.68,57.7,57.66,57.67,47000.0,37.9136,37.9267,37.9004,37.907,47000.0
2013-02-11 14:25:00,57.67,57.7,57.67,57.67,27300.0,37.907,37.9267,37.907,37.907,27300.0
2013-02-11 14:30:00,57.68,57.68,57.65,57.65,43800.0,37.9136,37.9136,37.8938,37.8938,43800.0
2013-02-11 14:35:00,57.66,57.67,57.63,57.64,60300.0,37.9004,37.907,37.8807,37.8873,60300.0
2013-02-11 14:40:00,57.64,57.66,57.61,57.63,46600.0,37.8873,37.9004,37.8675,37.8807,46600.0
2013-02-11 14:45:00,57.62,57.64,57.61,57.61,55600.0,37.8741,37.8873,37.8675,37.8675,55600.0
2013-02-11 14:50:00,57.62,57.62,57.57,57.59,79000.0,37.8741,37.8741,37.8413,37.8544,79000.0
2013-02-11 14:55:00,57.59,57.65,57.59,57.62,64300.0,37.8544,37.8938,37.8544,37.8741,64300.0
2013-02-11 15:00:00,57.62,57.68,57.58,57.67,67900.0,37.8741,37.9136,37.8478,37.907,67900.0
2013-02-11 15:05:00,57.67,57.71,57.65,57.71,35100.0,37.907,37.9333,37.8938,37.9333,35100.0
2013-02-11 15:10:00,57.71,57.75,57.7,57.75,39800.0,37.9333,37.9596,37.9267,37.9596,39800.0
2013-02-11 15:15:00,57.74,57.75,57.64,57.65,101000.0,37.953,37.9596,37.8873,37.8938,101000.0
2013-02-11 15:20:00,57.65,57.66,57.6,57.6,133100.0,37.8938,37.9004,37.861,37.861,133100.0
2013-02-11 15:25:00,57.59,57.65,57.59,57.63,188700.0,37.8544,37.8938,37.8544,37.8807,188700.0
2013-02-11 15:30:00,57.64,57.69,57.62,57.69,78000.0,37.8873,37.9201,37.8741,37.9201,78000.0
2013-02-11 15:35:00,57.69,57.73,57.66,57.71,110900.0,37.9201,37.9464,37.9004,37.9333,110900.0
2013-02-11 15:40:00,57.72,57.73,57.61,57.61,153400.0,37.9399,37.9464,37.8675,37.8675,153400.0
2013-02-11 15:45:00,57.62,57.71,57.62,57.71,96300.0,37.8741,37.9333,37.8741,37.9333,96300.0
2013-02-11 15:50:00,57.71,57.71,57.62,57.63,170000.0,37.9333,37.9333,37.8741,37.8807,170000.0
2013-02-11 15:55:00,57.63,57.66,57.59,57.6,182000.0,37.8807,37.9004,37.8544,37.861,182000.0
2013-02-12 09:30:00,57.84,57.9,57.7,57.79,149800.0,38.0187,38.0582,37.9267,37.9859,149800.0
2013-02-12 09:35:00,57.79,57.8,57.71,57.71,60700.0,37.9859,37.9924,37.9333,37.9333,60700.0
2013-02-12 09:40:00,57.73,57.74,57.62,57.63,80900.0,37.9464,37.953,37.8741,37.8807,80900.0
2013-02-12 09:45:00,57.62,57.75,57.6,57.7,134200.0,37.8741,37.9596,37.861,37.9267,134200.0
2013-02-12 09:50:00,57.7,57.75,57.67,57.75,85900.0,37.9267,37.9596,37.907,37.9596,85900.0
2013-02-12 09:55:00,57.74,57.77,57.7,57.72,82900.0,37.953,37.9727,37.9267,37.9399,82900.0
2013-02-12 10:00:00,57.73,57.79,57.71,57.77,85600.0,37.9464,37.9859,37.9333,37.9727,85600.0
2013-02-12 10:05:00,57.78,57.79,57.76,57.77,79100.0,37.9793,37.9859,37.9661,37.9727,79100.0
2013-02-12 10:10:00,57.76,57.79,57.73,57.73,58700.0,37.9661,37.9859,37.9464,37.9464,58700.0
2013-02-12 10:15:00,57.74,57.76,57.71,57.72,94900.0,37.953,37.9661,37.9333,37.9399,94900.0
2013-02-12 10:20:00,57.71,57.76,57.71,57.75,88500.0,37.9333,37.9661,37.9333,37.9596,88500.0
2013-02-12 10:25:00,57.75,57.75,57.68,57.71,66900.0,37.9596,37.9596,37.9136,37.9333,66900.0
2013-02-12 10:30:00,57.71,57.72,57.68,57.71,67300.0,37.9333,37.9399,37.9136,37.9333,67300.0
2013-02-12 10:35:00,57.7,57.76,57.7,57.75,42900.0,37.9267,37.9661,37.9267,37.9596,42900.0
2013-02-12 10:40:00,57.75,57.76,57.73,57.75,62500.0,37.9596,37.9661,37.9464,37.9596,62500.0
2013-02-12 10:45:00,57.75,57.76,57.7,57.7,63200.0,37.9596,37.9661,37.9267,37.9267,63200.0
2013-02-12 10:50:00,57.71,57.72,57.69,57.7,78400.0,37.9333,37.9399,37.9201,37.9267,78400.0
2013-02-12 10:55:00,57.69,57.73,57.68,57.73,68200.0,37.9201,37.9464,37.9136,37.9464,68200.0
2013-02-12 11:00:00,57.73,57.8,57.73,57.8,76400.0,37.9464,37.9924,37.9464,37.9924,76400.0
2013-02-12 11:05:00,57.8,57.81,57.78,57.8,64500.0,37.9924,37.999,37.9793,37.9924,64500.0
2013-02-12 11:10:00,57.8,57.81,57.79,57.79,58300.0,37.9924,37.999,37.9859,37.9859,58300.0
2013-02-12 11:15:00,57.79,57.81,57.79,57.8,57000.0,37.9859,37.999,37.9859,37.9924,57000.0
2013-02-12 11:20:00,57.8,57.81,57.79,57.8,65200.0,37.9924,37.999,37.9859,37.9924,65200.0
2013-02-12 11:25:00,57.8,57.81,57.79,57.81,61300.0,37.9924,37.999,37.9859,37.999,61300.0
2013-02-12 11:30:00,57.8,57.81,57.8,57.8,123500.0,37.9924,37.999,37.9924,37.9924,123500.0
2013-02-12 11:35:00,57.8,57.81,57.8,57.81,53600.0,37.9924,37.999,37.9924,37.999,53600.0
2013-02-12 11:40:00,57.8,57.83,57.79,57.83,109300.0,37.9924,38.0122,37.9859,38.0122,109300.0
2013-02-12 11:45:00,57.83,57.87,57.82,57.87,39100.0,38.0122,38.0384,38.0056,38.0384,39100.0
2013-02-12 11:50:00,57.87,57.87,57.84,57.85,68900.0,38.0384,38.0384,38.0187,38.0253,68900.0
2013-02-12 11:55:00,57.85,57.87,57.84,57.86,111000.0,38.0253,38.0384,38.0187,38.0319,111000.0
2013-02-12 12:00:00,57.85,57.86,57.84,57.84,48500.0,38.0253,38.0319,38.0187,38.0187,48500.0
2013-02-12 12:05:00,57.84,57.89,57.83,57.88,42000.0,38.0187,38.0516,38.0122,38.045,42000.0
2013-02-12 12:10:00,57.87,57.89,57.87,57.88,27700.0,38.0384,38.0516,38.0384,38.045,27700.0
2013-02-12 12:15:00,57.88,57.89,57.87,57.87,56700.0,38.045,38.0516,38.0384,38.0384,56700.0
2013-02-12 12:20:00,57.88,57.93,57.87,57.92,70200.0,38.045,38.0779,38.0384,38.0713,70200.0
2013-02-12 12:25:00,57.93,57.94,57.91,57.94,36500.0,38.0779,38.0845,38.0647,38.0845,36500.0
2013-02-12 12:30:00,57.94,57.94,57.89,57.93,31600.0,38.0845,38.0845,38.0516,38.0779,31600.0
2013-02-12 12:35:00,57.92,57.95,57.92,57.95,18800.0,38.0713,38.091,38.0713,38.091,18800.0
2013-02-12 12:40:00,57.94,57.96,57.93,57.94,53500.0,38.0845,38.0976,38.0779,38.0845,53500.0
2013-02-12 12:45:00,57.94,57.96,57.93,57.94,37200.0,38.0845,38.0976,38.0779,38.0845,37200.0
2013-02-12 12:50:00,57.95,57.96,57.93,57.94,67200.0,38.091,38.0976,38.0779,38.0845,67200.0
2013-02-12 12:55:00,57.94,57.96,57.93,57.95,31100.0,38.0845,38.0976,38.0779,38.091,31100.0
2013-02-12 13:00:00,57.95,57.95,57.94,57.94,17200.0,38.091,38.091,38.0845,38.0845,17200.0
2013-02-12 13:05:00,57.95,57.95,57.94,57.94,27000.0,38.091,38.091,38.0845,38.0845,27000.0
2013-02-12 13:10:00,57.95,57.96,57.94,57.95,48600.0,38.091,38.0976,38.0845,38.091,48600.0
2013-02-12 13:15:00,57.95,57.96,57.94,57.96,31900.0,38.091,38.0976,38.0845,38.0976,31900.0
2013-02-12 13:20:00,57.96,57.96,57.93,57.96,70000.0,38.0976,38.0976,38.0779,38.0976,70000.0
2013-02-12 13:25:00,57.96,57.98,57.95,57.98,50100.0,38.0976,38.1108,38.091,38.1108,50100.0
2013-02-12 13:30:00,57.98,58.0,57.97,57.99,55200.0,38.1108,38.1239,38.1042,38.1173,55200.0
2013-02-12 13:35:00,57.98,58.0,57.97,57.98,60900.0,38.1108,38.1239,38.1042,38.1108,60900.0
2013-02-12 13:40:00,57.98,57.98,57.94,57.95,37700.0,38.1108,38.1108,38.0845,38.091,37700.0
2013-02-12 13:45:00,57.94,57.95,57.9,57.93,39100.0,38.0845,38.091,38.0582,38.0779,39100.0
2013-02-12 13:50:00,57.94,57.97,57.93,57.96,22400.0,38.0845,38.1042,38.0779,38.0976,22400.0
2013-02-12 13:55:00,57.97,57.97,57.94,57.95,57000.0,38.1042,38.1042,38.0845,38.091,57000.0
2013-02-12 14:00:00,57.95,57.97,57.94,57.97,43700.0,38.091,38.1042,38.0845,38.1042,43700.0
2013-02-12 14:05:00,57.96,57.97,57.95,57.97,53800.0,38.0976,38.1042,38.091,38.1042,53800.0
2013-02-12 14:10:00,57.97,57.97,57.94,57.96,70900.0,38.1042,38.1042,38.0845,38.0976,70900.0
2013-02-12 14:15:00,57.96,57.97,57.95,57.97,23400.0,38.0976,38.1042,38.091,38.1042,23400.0
2013-02-12 14:20:00,57.97,57.97,57.93,57.94,39800.0,38.1042,38.1042,38.0779,38.0845,39800.0
2013-02-12 14:25:00,57.94,57.95,57.9,57.91,68200.0,38.0845,38.091,38.0582,38.0647,68200.0
2013-02-12 14:30:00,57.91,57.93,57.9,57.92,71100.0,38.0647,38.0779,38.0582,38.0713,71100.0
2013-02-12 14:35:00,57.92,57.97,57.92,57.96,34800.0,38.0713,38.1042,38.0713,38.0976,34800.0
2013-02-12 14:40:00,57.97,58.0,57.97,57.99,69300.0,38.1042,38.1239,38.1042,38.1173,69300.0
2013-02-12 14:45:00,57.98,58.0,57.96,58.0,45800.0,38.1108,38.1239,38.0976,38.1239,45800.0
2013-02-12 14:50:00,58.0,58.01,57.99,58.0,71200.0,38.1239,38.1305,38.1173,38.1239,71200.0
2013-02-12 14:55:00,57.99,58.01,57.96,57.97,84200.0,38.1173,38.1305,38.0976,38.1042,84200.0
2013-02-12 15:00:00,57.97,57.98,57.93,57.94,53900.0,38.1042,38.1108,38.0779,38.0845,53900.0
2013-02-12 15:05:00,57.93,57.98,57.93,57.97,69700.0,38.0779,38.1108,38.0779,38.1042,69700.0
2013-02-12 15:10:00,57.96,57.99,57.96,57.99,53500.0,38.0976,38.1173,38.0976,38.1173,53500.0
2013-02-12 15:15:00,57.99,58.0,57.98,57.99,73500.0,38.1173,38.1239,38.1108,38.1173,73500.0
2013-02-12 15:20:00,57.98,57.99,57.96,57.98,68500.0,38.1108,38.1173,38.0976,38.1108,68500.0
2013-02-12 15:25:00,57.98,57.99,57.97,57.99,72600.0,38.1108,38.1173,38.1042,38.1173,72600.0
2013-02-12 15:30:00,57.99,57.99,57.97,57.98,118700.0,38.1173,38.1173,38.1042,38.1108,118700.0
2013-02-12 15:35:00,57.98,57.99,57.97,57.98,164300.0,38.1108,38.1173,38.1042,38.1108,164300.0
2013-02-12 15:40:00,57.98,58.08,57.97,58.07,171100.0,38.1108,38.1765,38.1042,38.1699,171100.0
2013-02-12 15:45:00,58.07,58.13,58.02,58.13,223500.0,38.1699,38.2093,38.137,38.2093,223500.0
2013-02-12 15:50:00,58.13,58.18,58.09,58.18,353700.0,38.2093,38.2422,38.1831,38.2422,353700.0
2013-02-12 15:55:00,58.17,58.26,58.16,58.26,572200.0,38.2356,38.2948,38.2291,38.2948,572200.0
2013-02-13 09:30:00,58.35,58.36,58.22,58.24,236300.0,38.354,38.3605,38.2685,38.2817,236300.0
2013-02-13 09:35:00,58.22,58.28,58.21,58.27,168400.0,38.2685,38.3079,38.2619,38.3014,168400.0
2013-02-13 09:40:00,58.27,58.28,58.24,58.25,129900.0,38.3014,38.3079,38.2817,38.2882,129900.0
2013-02-13 09:45:00,58.25,58.26,58.14,58.2,97400.0,38.2882,38.2948,38.2159,38.2554,97400.0
2013-02-13 09:50:00,58.2,58.21,58.05,58.08,170400.0,38.2554,38.2619,38.1568,38.1765,170400.0
2013-02-13 09:55:00,58.07,58.07,58.01,58.02,122200.0,38.1699,38.1699,38.1305,38.137,122200.0
2013-02-13 10:00:00,58.03,58.21,58.0,58.2,130500.0,38.1436,38.2619,38.1239,38.2554,130500.0
2013-02-13 10:05:00,58.2,58.22,58.17,58.2,64000.0,38.2554,38.2685,38.2356,38.2554,64000.0
2013-02-13 10:10:00,58.2,58.21,58.18,58.2,80900.0,38.2554,38.2619,38.2422,38.2554,80900.0
2013-02-13 10:15:00,58.19,58.28,58.19,58.26,78200.0,38.2488,38.3079,38.2488,38.2948,78200.0
2013-02-13 10:20:00,58.28,58.29,58.21,58.24,106500.0,38.3079,38.3145,38.2619,38.2817,106500.0
2013-02-13 10:25:00,58.24,58.28,58.24,58.27,103800.0,38.2817,38.3079,38.2817,38.3014,103800.0
2013-02-13 10:30:00,58.27,58.29,58.24,58.27,152200.0,38.3014,38.3145,38.2817,38.3014,152200.0
2013-02-13 10:35:00,58.28,58.29,58.25,58.27,73100.0,38.3079,38.3145,38.2882,38.3014,73100.0
2013-02-13 10:40:00,58.27,58.32,58.27,58.32,64500.0,38.3014,38.3342,38.3014,38.3342,64500.0
2013-02-13 10:45:00,58.31,58.34,58.28,58.3,63400.0,38.3277,38.3474,38.3079,38.3211,63400.0
2013-02-13 10:50:00,58.3,58.31,58.25,58.27,52900.0,38.3211,38.3277,38.2882,38.3014,52900.0
2013-02-13 10:55:00,58.26,58.33,58.26,58.33,61000.0,38.2948,38.3408,38.2948,38.3408,61000.0
2013-02-13 11:00:00,58.32,58.33,58.31,58.33,46500.0,38.3342,38.3408,38.3277,38.3408,46500.0
2013-02-13 11:05:00,58.33,58.35,58.31,58.33,55000.0,38.3408,38.354,38.3277,38.3408,55000.0
2013-02-13 11:10:00,58.33,58.4,58.33,58.4,119300.0,38.3408,38.3868,38.3408,38.3868,119300.0
2013-02-13 11:15:00,58.38,58.39,58.27,58.28,73000.0,38.3737,38.3802,38.3014,38.3079,73000.0
2013-02-13 11:20:00,58.28,58.32,58.28,58.28,49800.0,38.3079,38.3342,38.3079,38.3079,49800.0
2013-02-13 11:25:00,58.29,58.29,58.24,58.25,102300.0,38.3145,38.3145,38.2817,38.2882,102300.0
2013-02-13 11:30:00,58.25,58.29,58.25,58.29,21400.0,38.2882,38.3145,38.2882,38.3145,21400.0
2013-02-13 11:35:00,58.29,58.31,58.28,58.29,42300.0,38.3145,38.3277,38.3079,38.3145,42300.0
2013-02-13 11:40:00,58.29,58.32,58.27,58.32,33900.0,38.3145,38.3342,38.3014,38.3342,33900.0
2013-02-13 11:45:00,58.32,58.34,58.25,58.25,92200.0,38.3342,38.3474,38.2882,38.2882,92200.0
2013-02-13 11:50:00,58.26,58.26,58.22,58.22,63500.0,38.2948,38.2948,38.2685,38.2685,63500.0
2013-02-13 11:55:00,58.22,58.29,58.22,58.29,57100.0,38.2685,38.3145,38.2685,38.3145,57100.0
2013-02-13 12:00:00,58.29,58.29,58.28,58.28,25900.0,38.3145,38.3145,38.3079,38.3079,25900.0
2013-02-13 12:05:00,58.28,58.29,58.22,58.25,85400.0,38.3079,38.3145,38.2685,38.2882,85400.0
2013-02-13 12:10:00,58.25,58.3,58.25,58.3,34900.0,38.2882,38.3211,38.2882,38.3211,34900.0
2013-02-13 12:15:00,58.3,58.36,58.29,58.35,54900.0,38.3211,38.3605,38.3145,38.354,54900.0
2013-02-13 12:20:00,58.34,58.36,58.33,58.34,34500.0,38.3474,38.3605,38.3408,38.3474,34500.0
2013-02-13 12:25:00,58.33,58.35,58.32,58.35,41400.0,38.3408,38.354,38.3342,38.354,41400.0
2013-02-13 12:30:00,58.34,58.36,58.34,58.34,68400.0,38.3474,38.3605,38.3474,38.3474,68400.0
2013-02-13 12:35:00,58.35,58.38,58.34,58.38,42800.0,38.354,38.3737,38.3474,38.3737,42800.0
2013-02-13 12:40:00,58.37,58.45,58.37,58.45,45100.0,38.3671,38.4197,38.3671,38.4197,45100.0
2013-02-13 12:45:00,58.45,58.48,58.44,58.48,46600.0,38.4197,38.4394,38.4131,38.4394,46600.0
2013-02-13 12:50:00,58.48,58.52,58.48,58.52,69800.0,38.4394,38.4657,38.4394,38.4657,69800.0
2013-02-13 12:55:00,58.52,58.52,58.49,58.5,63600.0,38.4657,38.4657,38.446,38.4526,63600.0
2013-02-13 13:00:00,58.5,58.53,58.49,58.49,78500.0,38.4526,38.4723,38.446,38.446,78500.0
2013-02-13 13:05:00,58.5,58.5,58.45,58.49,60200.0,38.4526,38.4526,38.4197,38.446,60200.0
2013-02-13 13:10:00,58.5,58.53,58.5,58.53,32200.0,38.4526,38.4723,38.4526,38.4723,32200.0
2013-02-13 13:15:00,58.53,58.54,58.49,58.49,79700.0,38.4723,38.4788,38.446,38.446,79700.0
2013-02-13 13:20:00,58.5,58.51,58.49,58.5,41200.0,38.4526,38.4591,38.446,38.4526,41200.0
2013-02-13 13:25:00,58.49,58.5,58.48,58.48,31000.0,38.446,38.4526,38.4394,38.4394,31000.0
2013-02-13 13:30:00,58.49,58.51,58.48,58.49,56700.0,38.446,38.4591,38.4394,38.446,56700.0
2013-02-13 13:35:00,58.49,58.49,58.46,58.46,66800.0,38.446,38.446,38.4263,38.4263,66800.0
2013-02-13 13:40:00,58.46,58.5,58.46,58.49,27700.0,38.4263,38.4526,38.4263,38.446,27700.0
2013-02-13 13:45:00,58.49,58.52,58.47,58.47,97700.0,38.446,38.4657,38.4328,38.4328,97700.0
2013-02-13 13:50:00,58.47,58.48,58.46,58.47,24300.0,38.4328,38.4394,38.4263,38.4328,24300.0
2013-02-13 13:55:00,58.47,58.48,58.46,58.48,23800.0,38.4328,38.4394,38.4263,38.4394,23800.0
2013-02-13 14:00:00,58.47,58.54,58.47,58.54,32300.0,38.4328,38.4788,38.4328,38.4788,32300.0
2013-02-13 14:05:00,58.54,58.57,58.53,58.57,67200.0,38.4788,38.4986,38.4723,38.4986,67200.0
2013-02-13 14:10:00,58.57,58.59,58.55,58.56,65800.0,38.4986,38.5117,38.4854,38.492,65800.0
2013-02-13 14:15:00,58.55,58.57,58.52,58.52,68300.0,38.4854,38.4986,38.4657,38.4657,68300.0
2013-02-13 14:20:00,58.52,58.53,58.46,58.48,42200.0,38.4657,38.4723,38.4263,38.4394,42200.0
2013-02-13 14:25:00,58.48,58.52,58.47,58.52,53100.0,38.4394,38.4657,38.4328,38.4657,53100.0
2013-02-13 14:30:00,58.51,58.52,58.5,58.51,75600.0,38.4591,38.4657,38.4526,38.4591,75600.0
2013-02-13 14:35:00,58.5,58.54,58.48,58.52,113400.0,38.4526,38.4788,38.4394,38.4657,113400.0
2013-02-13 14:40:00,58.52,58.56,58.5,58.56,90300.0,38.4657,38.492,38.4526,38.492,90300.0
2013-02-13 14:45:00,58.56,58.57,58.53,58.54,79700.0,38.492,38.4986,38.4723,38.4788,79700.0
2013-02-13 14:50:00,58.54,58.56,58.52,58.52,80200.0,38.4788,38.492,38.4657,38.4657,80200.0
2013-02-13 14:55:00,58.52,58.55,58.51,58.54,94300.0,38.4657,38.4854,38.4591,38.4788,94300.0
2013-02-13 15:00:00,58.54,58.55,58.51,58.54,106300.0,38.4788,38.4854,38.4591,38.4788,106300.0
2013-02-13 15:05:00,58.54,58.56,58.54,58.56,72700.0,38.4788,38.492,38.4788,38.492,72700.0
2013-02-13 15:10:00,58.56,58.57,58.52,58.53,93300.0,38.492,38.4986,38.4657,38.4723,93300.0
2013-02-13 15:15:00,58.53,58.54,58.52,58.53,97200.0,38.4723,38.4788,38.4657,38.4723,97200.0
2013-02-13 15:20:00,58.53,58.57,58.52,58.55,131000.0,38.4723,38.4986,38.4657,38.4854,131000.0
2013-02-13 15:25:00,58.55,58.57,58.54,58.57,99600.0,38.4854,38.4986,38.4788,38.4986,99600.0
2013-02-13 15:30:00,58.57,58.57,58.51,58.51,105000.0,38.4986,38.4986,38.4591,38.4591,105000.0
2013-02-13 15:35:00,58.51,58.52,58.46,58.46,94800.0,38.4591,38.4657,38.4263,38.4263,94800.0
2013-02-13 15:40:00,58.47,58.52,58.46,58.52,124600.0,38.4328,38.4657,38.4263,38.4657,124600.0
2013-02-13 15:45:00,58.51,58.52,58.51,58.51,109800.0,38.4591,38.4657,38.4591,38.4591,109800.0
2013-02-13 15:50:00,58.52,58.58,58.52,58.55,222900.0,38.4657,38.5051,38.4657,38.4854,222900.0
2013-02-13 15:55:00,58.55,58.62,58.55,58.61,275400.0,38.4854,38.5314,38.4854,38.5249,275400.0
2013-02-14 09:30:00,57.8,57.85,57.62,57.7,176500.0,38.4254,38.4586,38.3057,38.3589,176500.0
2013-02-14 09:35:00,57.7,57.81,57.66,57.68,91700.0,38.3589,38.432,38.3323,38.3456,91700.0
2013-02-14 09:40:00,57.7,57.73,57.66,57.7,61600.0,38.3589,38.3788,38.3323,38.3589,61600.0
2013-02-14 09:45:00,57.7,57.76,57.7,57.72,78300.0,38.3589,38.3988,38.3589,38.3722,78300.0
2013-02-14 09:50:00,57.72,57.78,57.71,57.76,46700.0,38.3722,38.4121,38.3655,38.3988,46700.0
2013-02-14 09:55:00,57.76,57.81,57.68,57.68,83200.0,38.3988,38.432,38.3456,38.3456,83200.0
2013-02-14 10:00:00,57.69,57.73,57.68,57.72,89000.0,38.3522,38.3788,38.3456,38.3722,89000.0
2013-02-14 10:05:00,57.72,57.74,57.65,57.74,92200.0,38.3722,38.3855,38.3256,38.3855,92200.0
2013-02-14 10:10:00,57.75,57.82,57.71,57.8,87500.0,38.3921,38.4387,38.3655,38.4254,87500.0
2013-02-14 10:15:00,57.8,57.84,57.77,57.79,87600.0,38.4254,38.452,38.4054,38.4187,87600.0
2013-02-14 10:20:00,57.78,57.8,57.75,57.75,51400.0,38.4121,38.4254,38.3921,38.3921,51400.0
2013-02-14 10:25:00,57.75,57.84,57.75,57.8,66300.0,38.3921,38.452,38.3921,38.4254,66300.0
2013-02-14 10:30:00,57.81,57.84,57.8,57.83,110500.0,38.432,38.452,38.4254,38.4453,110500.0
2013-02-14 10:35:00,57.82,57.85,57.82,57.85,60200.0,38.4387,38.4586,38.4387,38.4586,60200.0
2013-02-14 10:40:00,57.85,57.9,57.84,57.89,62400.0,38.4586,38.4918,38.452,38.4852,62400.0
2013-02-14 10:45:00,57.89,57.92,57.88,57.9,83100.0,38.4852,38.5051,38.4785,38.4918,83100.0
2013-02-14 10:50:00,57.9,57.9,57.88,57.89,50900.0,38.4918,38.4918,38.4785,38.4852,50900.0
2013-02-14 10:55:00,57.9,57.9,57.87,57.9,34200.0,38.4918,38.4918,38.4719,38.4918,34200.0
2013-02-14 11:00:00,57.9,57.91,57.88,57.89,63500.0,38.4918,38.4985,38.4785,38.4852,63500.0
2013-02-14 11:05:00,57.89,57.89,57.83,57.85,60800.0,38.4852,38.4852,38.4453,38.4586,60800.0
2013-02-14 11:10:00,57.85,57.88,57.84,57.88,24500.0,38.4586,38.4785,38.452,38.4785,24500.0
2013-02-14 11:15:00,57.87,57.88,57.82,57.85,29700.0,38.4719,38.4785,38.4387,38.4586,29700.0
2013-02-14 11:20:00,57.84,57.89,57.82,57.89,54700.0,38.452,38.4852,38.4387,38.4852,54700.0
2013-02-14 11:25:00,57.89,57.89,57.84,57.87,43500.0,38.4852,38.4852,38.452,38.4719,43500.0
2013-02-14 11:30:00,57.87,57.94,57.87,57.91,37800.0,38.4719,38.5184,38.4719,38.4985,37800.0
2013-02-14 11:35:00,57.91,57.91,57.88,57.89,36800.0,38.4985,38.4985,38.4785,38.4852,36800.0
2013-02-14 11:40:00,57.88,57.9,57.87,57.89,31400.0,38.4785,38.4918,38.4719,38.4852,31400.0
2013-02-14 11:45:00,57.89,57.91,57.88,57.9,18000.0,38.4852,38.4985,38.4785,38.4918,18000.0
2013-02-14 11:50:00,57.9,57.93,57.89,57.92,70900.0,38.4918,38.5118,38.4852,38.5051,70900.0
2013-02-14 11:55:00,57.92,57.95,57.92,57.95,30700.0,38.5051,38.5251,38.5051,38.5251,30700.0
2013-02-14 12:00:00,57.95,57.95,57.92,57.95,84800.0,38.5251,38.5251,38.5051,38.5251,84800.0
2013-02-14 12:05:00,57.95,57.98,57.94,57.96,27500.0,38.5251,38.545,38.5184,38.5317,27500.0
2013-02-14 12:10:00,57.96,57.98,57.93,57.98,24600.0,38.5317,38.545,38.5118,38.545,24600.0
2013-02-14 12:15:00,57.98,58.01,57.96,57.99,73700.0,38.545,38.565,38.5317,38.5517,73700.0
2013-02-14 12:20:00,57.99,58.01,57.97,57.98,29200.0,38.5517,38.565,38.5384,38.545,29200.0
2013-02-14 12:25:00,57.98,58.0,57.96,57.99,29400.0,38.545,38.5583,38.5317,38.5517,29400.0
2013-02-14 12:30:00,57.98,57.98,57.9,57.9,43200.0,38.545,38.545,38.4918,38.4918,43200.0
2013-02-14 12:35:00,57.91,57.91,57.86,57.86,36900.0,38.4985,38.4985,38.4653,38.4653,36900.0
2013-02-14 12:40:00,57.87,57.88,57.85,57.87,43000.0,38.4719,38.4785,38.4586,38.4719,43000.0
2013-02-14 12:45:00,57.86,57.88,57.83,57.84,40600.0,38.4653,38.4785,38.4453,38.452,40600.0
2013-02-14 12:50:00,57.84,57.88,57.82,57.87,19800.0,38.452,38.4785,38.4387,38.4719,19800.0
2013-02-14 12:55:00,57.88,57.93,57.88,57.89,29400.0,38.4785,38.5118,38.4785,38.4852,29400.0
2013-02-14 13:00:00,57.9,57.91,57.88,57.89,36100.0,38.4918,38.4985,38.4785,38.4852,36100.0
2013-02-14 13:05:00,57.9,57.92,57.88,57.91,22400.0,38.4918,38.5051,38.4785,38.4985,22400.0
2013-02-14 13:10:00,57.92,57.95,57.91,57.93,33400.0,38.5051,38.5251,38.4985,38.5118,33400.0
2013-02-14 13:15:00,57.93,57.96,57.92,57.95,33000.0,38.5118,38.5317,38.5051,38.5251,33000.0
2013-02-14 13:20:00,57.95,57.95,57.91,57.92,23900.0,38.5251,38.5251,38.4985,38.5051,23900.0
2013-02-14 13:25:00,57.92,57.92,57.88,57.88,27600.0,38.5051,38.5051,38.4785,38.4785,27600.0
2013-02-14 13:30:00,57.88,57.91,57.86,57.86,29200.0,38.4785,38.4985,38.4653,38.4653,29200.0
2013-02-14 13:35:00,57.87,57.88,57.85,57.87,20500.0,38.4719,38.4785,38.4586,38.4719,20500.0
2013-02-14 13:40:00,57.87,57.9,57.85,57.89,37300.0,38.4719,38.4918,38.4586,38.4852,37300.0
2013-02-14 13:45:00,57.89,57.9,57.87,57.87,16200.0,38.4852,38.4918,38.4719,38.4719,16200.0
2013-02-14 13:50:00,57.88,57.88,57.86,57.87,30800.0,38.4785,38.4785,38.4653,38.4719,30800.0
2013-02-14 13:55:00,57.86,57.87,57.86,57.87,20800.0,38.4653,38.4719,38.4653,38.4719,20800.0
2013-02-14 14:00:00,57.87,57.89,57.85,57.89,61800.0,38.4719,38.4852,38.4586,38.4852,61800.0
2013-02-14 14:05:00,57.89,57.95,57.89,57.93,55800.0,38.4852,38.5251,38.4852,38.5118,55800.0
2013-02-14 14:10:00,57.93,57.94,57.92,57.93,34500.0,38.5118,38.5184,38.5051,38.5118,34500.0
2013-02-14 14:15:00,57.93,57.93,57.88,57.89,36400.0,38.5118,38.5118,38.4785,38.4852,36400.0
2013-02-14 14:20:00,57.89,57.94,57.88,57.94,42400.0,38.4852,38.5184,38.4785,38.5184,42400.0
2013-02-14 14:25:00,57.94,57.97,57.93,57.97,36300.0,38.5184,38.5384,38.5118,38.5384,36300.0
2013-02-14 14:30:00,57.97,57.98,57.94,57.94,40900.0,38.5384,38.545,38.5184,38.5184,40900.0
2013-02-14 14:35:00,57.94,57.97,57.92,57.95,62600.0,38.5184,38.5384,38.5051,38.5251,62600.0
2013-02-14 14:40:00,57.95,57.96,57.94,57.96,15900.0,38.5251,38.5317,38.5184,38.5317,15900.0
2013-02-14 14:45:00,57.96,57.97,57.95,57.97,38700.0,38.5317,38.5384,38.5251,38.5384,38700.0
2013-02-14 14:50:00,57.96,57.99,57.95,57.98,53300.0,38.5317,38.5517,38.5251,38.545,53300.0
2013-02-14 14:55:00,57.98,58.0,57.98,57.99,32900.0,38.545,38.5583,38.545,38.5517,32900.0
2013-02-14 15:00:00,57.99,57.99,57.95,57.95,52100.0,38.5517,38.5517,38.5251,38.5251,52100.0
2013-02-14 15:05:00,57.95,57.99,57.94,57.98,43200.0,38.5251,38.5517,38.5184,38.545,43200.0
2013-02-14 15:10:00,57.98,57.99,57.97,57.99,45400.0,38.545,38.5517,38.5384,38.5517,45400.0
2013-02-14 15:15:00,57.99,57.99,57.97,57.99,37900.0,38.5517,38.5517,38.5384,38.5517,37900.0
2013-02-14 15:20:00,57.99,58.0,57.97,57.99,54700.0,38.5517,38.5583,38.5384,38.5517,54700.0
2013-02-14 15:25:00,57.99,58.01,57.97,57.97,71700.0,38.5517,38.565,38.5384,38.5384,71700.0
2013-02-14 15:30:00,57.98,58.01,57.97,57.97,54900.0,38.545,38.565,38.5384,38.5384,54900.0
2013-02-14 15:35:00,57.98,58.01,57.97,58.0,100100.0,38.545,38.565,38.5384,38.5583,100100.0
2013-02-14 15:40:00,58.01,58.01,57.94,57.94,132400.0,38.565,38.565,38.5184,38.5184,132400.0
2013-02-14 15:45:00,57.94,57.95,57.92,57.93,73300.0,38.5184,38.5251,38.5051,38.5118,73300.0
2013-02-14 15:50:00,57.93,57.95,57.92,57.93,111800.0,38.5118,38.5251,38.5051,38.5118,111800.0
2013-02-14 15:55:00,57.93,57.93,57.9,57.93,209500.0,38.5118,38.5118,38.4918,38.5118,209500.0
2013-02-15 09:30:00,57.9,58.01,57.59,57.98,980100.0,38.4918,38.565,38.2858,38.545,980100.0
2013-02-15 09:35:00,57.99,58.0,57.93,57.93,79300.0,38.5517,38.5583,38.5118,38.5118,79300.0
2013-02-15 09:40:00,57.95,57.95,57.81,57.82,54300.0,38.5251,38.5251,38.432,38.4387,54300.0
2013-02-15 09:45:00,57.83,57.83,57.79,57.8,73000.0,38.4453,38.4453,38.4187,38.4254,73000.0
2013-02-15 09:50:00,57.81,57.81,57.75,57.79,59000.0,38.432,38.432,38.3921,38.4187,59000.0
2013-02-15 09:55:00,57.78,57.81,57.72,57.74,83700.0,38.4121,38.432,38.3722,38.3855,83700.0
2013-02-15 10:00:00,57.74,57.77,57.73,57.77,49000.0,38.3855,38.4054,38.3788,38.4054,49000.0
2013-02-15 10:05:00,57.76,57.77,57.73,57.74,59000.0,38.3988,38.4054,38.3788,38.3855,59000.0
2013-02-15 10:10:00,57.73,57.76,57.67,57.68,53300.0,38.3788,38.3988,38.3389,38.3456,53300.0
2013-02-15 10:15:00,57.68,57.68,57.62,57.63,65300.0,38.3456,38.3456,38.3057,38.3123,65300.0
2013-02-15 10:20:00,57.63,57.7,57.61,57.68,124700.0,38.3123,38.3589,38.2991,38.3456,124700.0
2013-02-15 10:25:00,57.69,57.69,57.57,57.58,78000.0,38.3522,38.3522,38.2725,38.2791,78000.0
2013-02-15 10:30:00,57.58,57.59,57.53,57.58,111600.0,38.2791,38.2858,38.2459,38.2791,111600.0
2013-02-15 10:35:00,57.58,57.59,57.54,57.55,66800.0,38.2791,38.2858,38.2525,38.2592,66800.0
2013-02-15 10:40:00,57.55,57.68,57.53,57.67,360300.0,38.2592,38.3456,38.2459,38.3389,360300.0
2013-02-15 10:45:00,57.68,57.7,57.62,57.69,66700.0,38.3456,38.3589,38.3057,38.3522,66700.0
2013-02-15 10:50:00,57.7,57.7,57.6,57.62,58800.0,38.3589,38.3589,38.2924,38.3057,58800.0
2013-02-15 10:55:00,57.63,57.65,57.61,57.62,59100.0,38.3123,38.3256,38.2991,38.3057,59100.0
2013-02-15 11:00:00,57.62,57.63,57.59,57.62,134900.0,38.3057,38.3123,38.2858,38.3057,134900.0
2013-02-15 11:05:00,57.61,57.63,57.61,57.62,33900.0,38.2991,38.3123,38.2991,38.3057,33900.0
2013-02-15 11:10:00,57.62,57.63,57.6,57.62,49500.0,38.3057,38.3123,38.2924,38.3057,49500.0
2013-02-15 11:15:00,57.62,57.62,57.61,57.62,29000.0,38.3057,38.3057,38.2991,38.3057,29000.0
2013-02-15 11:20:00,57.62,57.62,57.57,57.59,41300.0,38.3057,38.3057,38.2725,38.2858,41300.0
2013-02-15 11:25:00,57.59,57.62,57.56,57.59,58000.0,38.2858,38.3057,38.2658,38.2858,58000.0
2013-02-15 11:30:00,57.59,57.61,57.55,57.58,52900.0,38.2858,38.2991,38.2592,38.2791,52900.0
2013-02-15 11:35:00,57.58,57.59,57.52,57.52,39700.0,38.2791,38.2858,38.2392,38.2392,39700.0
2013-02-15 11:40:00,57.52,57.53,57.46,57.47,104600.0,38.2392,38.2459,38.1993,38.206,104600.0
2013-02-15 11:45:00,57.46,57.54,57.46,57.52,37700.0,38.1993,38.2525,38.1993,38.2392,37700.0
2013-02-15 11:50:00,57.53,57.55,57.5,57.54,34400.0,38.2459,38.2592,38.2259,38.2525,34400.0
2013-02-15 11:55:00,57.54,57.54,57.5,57.52,50700.0,38.2525,38.2525,38.2259,38.2392,50700.0
2013-02-15 12:00:00,57.52,57.52,57.48,57.49,66600.0,38.2392,38.2392,38.2126,38.2193,66600.0
2013-02-15 12:05:00,57.49,57.5,57.45,57.46,45300.0,38.2193,38.2259,38.1927,38.1993,45300.0
2013-02-15 12:10:00,57.47,57.47,57.38,57.4,103200.0,38.206,38.206,38.1461,38.1594,103200.0
2013-02-15 12:15:00,57.39,57.4,57.36,57.37,66600.0,38.1528,38.1594,38.1329,38.1395,66600.0
2013-02-15 12:20:00,57.37,57.37,57.29,57.29,100100.0,38.1395,38.1395,38.0863,38.0863,100100.0
2013-02-15 12:25:00,57.29,57.3,57.23,57.28,159100.0,38.0863,38.093,38.0464,38.0797,159100.0
2013-02-15 12:30:00,57.28,57.3,57.23,57.27,75400.0,38.0797,38.093,38.0464,38.073,75400.0
2013-02-15 12:35:00,57.27,57.29,57.21,57.21,71700.0,38.073,38.0863,38.0331,38.0331,71700.0
2013-02-15 12:40:00,57.22,57.25,57.16,57.17,165400.0,38.0398,38.0597,37.9999,38.0065,165400.0
2013-02-15 12:45:00,57.17,57.28,57.09,57.28,771600.0,38.0065,38.0797,37.9534,38.0797,771600.0
2013-02-15 12:50:00,57.28,57.28,57.26,57.26,52100.0,38.0797,38.0797,38.0664,38.0664,52100.0
2013-02-15 12:55:00,57.27,57.27,57.23,57.25,57300.0,38.073,38.073,38.0464,38.0597,57300.0
2013-02-15 13:00:00,57.25,57.25,57.21,57.22,83700.0,38.0597,38.0597,38.0331,38.0398,83700.0
2013-02-15 13:05:00,57.22,57.22,57.19,57.21,88500.0,38.0398,38.0398,38.0198,38.0331,88500.0
2013-02-15 13:10:00,57.21,57.21,57.16,57.18,63700.0,38.0331,38.0331,37.9999,38.0132,63700.0
2013-02-15 13:15:00,57.17,57.18,57.12,57.14,134800.0,38.0065,38.0132,37.9733,37.9866,134800.0
2013-02-15 13:20:00,57.14,57.15,57.12,57.13,56900.0,37.9866,37.9932,37.9733,37.9799,56900.0
2013-02-15 13:25:00,57.13,57.14,57.1,57.12,117200.0,37.9799,37.9866,37.96,37.9733,117200.0
2013-02-15 13:30:00,57.12,57.15,57.1,57.14,78400.0,37.9733,37.9932,37.96,37.9866,78400.0
2013-02-15 13:35:00,57.15,57.15,57.14,57.15,140100.0,37.9932,37.9932,37.9866,37.9932,140100.0
2013-02-15 13:40:00,57.15,57.15,57.11,57.11,83800.0,37.9932,37.9932,37.9667,37.9667,83800.0
2013-02-15 13:45:00,57.12,57.14,57.1,57.11,67400.0,37.9733,37.9866,37.96,37.9667,67400.0
2013-02-15 13:50:00,57.1,57.11,57.07,57.08,100100.0,37.96,37.9667,37.9401,37.9467,100100.0
2013-02-15 13:55:00,57.08,57.08,57.05,57.07,67100.0,37.9467,37.9467,37.9268,37.9401,67100.0
2013-02-15 14:00:00,57.07,57.07,57.02,57.03,85700.0,37.9401,37.9401,37.9068,37.9135,85700.0
2013-02-15 14:05:00,57.02,57.04,57.01,57.01,88100.0,37.9068,37.9201,37.9002,37.9002,88100.0
2013-02-15 14:10:00,57.01,57.02,56.95,56.96,153200.0,37.9002,37.9068,37.8603,37.8669,153200.0
2013-02-15 14:15:00,56.96,56.97,56.85,56.86,156900.0,37.8669,37.8736,37.7938,37.8005,156900.0
2013-02-15 14:20:00,56.85,56.94,56.85,56.93,67300.0,37.7938,37.8536,37.7938,37.847,67300.0
2013-02-15 14:25:00,56.92,56.93,56.86,56.87,78400.0,37.8403,37.847,37.8005,37.8071,78400.0
2013-02-15 14:30:00,56.88,56.95,56.87,56.93,78600.0,37.8137,37.8603,37.8071,37.847,78600.0
2013-02-15 14:35:00,56.92,56.92,56.88,56.9,45400.0,37.8403,37.8403,37.8137,37.827,45400.0
2013-02-15 14:40:00,56.91,56.91,56.87,56.87,49200.0,37.8337,37.8337,37.8071,37.8071,49200.0
2013-02-15 14:45:00,56.87,56.93,56.87,56.89,135100.0,37.8071,37.847,37.8071,37.8204,135100.0
2013-02-15 14:50:00,56.88,56.9,56.87,56.89,51800.0,37.8137,37.827,37.8071,37.8204,51800.0
2013-02-15 14:55:00,56.9,56.9,56.86,56.87,49200.0,37.827,37.827,37.8005,37.8071,49200.0
2013-02-15 15:00:00,56.86,56.94,56.86,56.9,146700.0,37.8005,37.8536,37.8005,37.827,146700.0
2013-02-15 15:05:00,56.9,56.9,56.85,56.85,60400.0,37.827,37.827,37.7938,37.7938,60400.0
2013-02-15 15:10:00,56.86,56.86,56.81,56.81,124900.0,37.8005,37.8005,37.7672,37.7672,124900.0
2013-02-15 15:15:00,56.81,56.83,56.78,56.79,191800.0,37.7672,37.7805,37.7473,37.7539,191800.0
2013-02-15 15:20:00,56.78,56.83,56.78,56.81,102100.0,37.7473,37.7805,37.7473,37.7672,102100.0
2013-02-15 15:25:00,56.81,56.86,56.81,56.86,77400.0,37.7672,37.8005,37.7672,37.8005,77400.0
2013-02-15 15:30:00,56.85,56.88,56.83,56.88,89300.0,37.7938,37.8137,37.7805,37.8137,89300.0
2013-02-15 15:35:00,56.88,56.95,56.88,56.92,125300.0,37.8137,37.8603,37.8137,37.8403,125300.0
2013-02-15 15:40:00,56.92,56.97,56.89,56.96,135800.0,37.8403,37.8736,37.8204,37.8669,135800.0
2013-02-15 15:45:00,56.97,57.0,56.95,56.95,158000.0,37.8736,37.8935,37.8603,37.8603,158000.0
2013-02-15 15:50:00,56.95,56.98,56.95,56.97,144400.0,37.8603,37.8802,37.8603,37.8736,144400.0
2013-02-15 15:55:00,56.98,57.01,56.95,57.0,538000.0,37.8802,37.9002,37.8603,37.8935,538000.0
2013-02-19 09:30:00,57.64,57.82,57.52,57.81,420200.0,38.319,38.4387,38.2392,38.432,420200.0
2013-02-19 09:35:00,57.81,57.83,57.67,57.74,146500.0,38.432,38.4453,38.3389,38.3855,146500.0
2013-02-19 09:40:00,57.75,57.85,57.75,57.82,105200.0,38.3921,38.4586,38.3921,38.4387,105200.0
2013-02-19 09:45:00,57.82,57.93,57.79,57.92,125700.0,38.4387,38.5118,38.4187,38.5051,125700.0
2013-02-19 09:50:00,57.92,57.95,57.85,57.86,96100.0,38.5051,38.5251,38.4586,38.4653,96100.0
2013-02-19 09:55:00,57.86,57.96,57.85,57.94,94800.0,38.4653,38.5317,38.4586,38.5184,94800.0
2013-02-19 10:00:00,57.94,57.95,57.88,57.89,86200.0,38.5184,38.5251,38.4785,38.4852,86200.0
2013-02-19 10:05:00,57.88,57.92,57.85,57.91,72100.0,38.4785,38.5051,38.4586,38.4985,72100.0
2013-02-19 10:10:00,57.91,57.99,57.91,57.96,115900.0,38.4985,38.5517,38.4985,38.5317,115900.0
2013-02-19 10:15:00,57.95,57.98,57.94,57.96,67900.0,38.5251,38.545,38.5184,38.5317,67900.0
2013-02-19 10:20:00,57.96,58.0,57.94,57.97,141900.0,38.5317,38.5583,38.5184,38.5384,141900.0
2013-02-19 10:25:00,57.97,57.98,57.94,57.95,103900.0,38.5384,38.545,38.5184,38.5251,103900.0
2013-02-19 10:30:00,57.95,58.0,57.95,57.97,115200.0,38.5251,38.5583,38.5251,38.5384,115200.0
2013-02-19 10:35:00,57.97,57.98,57.94,57.98,95600.0,38.5384,38.545,38.5184,38.545,95600.0
2013-02-19 10:40:00,57.98,57.99,57.94,57.98,88000.0,38.545,38.5517,38.5184,38.545,88000.0
2013-02-19 10:45:00,57.98,57.99,57.96,57.97,105400.0,38.545,38.5517,38.5317,38.5384,105400.0
2013-02-19 10:50:00,57.96,57.97,57.88,57.89,124000.0,38.5317,38.5384,38.4785,38.4852,124000.0
2013-02-19 10:55:00,57.88,57.91,57.88,57.9,104400.0,38.4785,38.4985,38.4785,38.4918,104400.0
2013-02-19 11:00:00,57.9,57.93,57.89,57.93,108900.0,38.4918,38.5118,38.4852,38.5118,108900.0
2013-02-19 11:05:00,57.93,57.97,57.93,57.97,79300.0,38.5118,38.5384,38.5118,38.5384,79300.0
2013-02-19 11:10:00,57.97,58.0,57.96,57.99,141400.0,38.5384,38.5583,38.5317,38.5517,141400.0
2013-02-19 11:15:00,57.99,58.01,57.97,57.98,184400.0,38.5517,38.565,38.5384,38.545,184400.0
2013-02-19 11:20:00,57.98,58.0,57.98,58.0,103400.0,38.545,38.5583,38.545,38.5583,103400.0
2013-02-19 11:25:00,58.0,58.02,57.99,58.02,153800.0,38.5583,38.5716,38.5517,38.5716,153800.0
2013-02-19 11:30:00,58.02,58.03,57.97,58.02,124600.0,38.5716,38.5783,38.5384,38.5716,124600.0
2013-02-19 11:35:00,58.01,58.05,57.99,58.04,71900.0,38.565,38.5916,38.5517,38.5849,71900.0
2013-02-19 11:40:00,58.03,58.06,58.03,58.03,56600.0,38.5783,38.5982,38.5783,38.5783,56600.0
2013-02-19 11:45:00,58.03,58.05,58.03,58.05,32200.0,38.5783,38.5916,38.5783,38.5916,32200.0
2013-02-19 11:50:00,58.05,58.07,58.04,58.07,54700.0,38.5916,38.6049,38.5849,38.6049,54700.0
2013-02-19 11:55:00,58.06,58.09,58.06,58.09,41300.0,38.5982,38.6182,38.5982,38.6182,41300.0
2013-02-19 12:00:00,58.09,58.09,58.07,58.08,38800.0,38.6182,38.6182,38.6049,38.6115,38800.0
2013-02-19 12:05:00,58.08,58.08,58.02,58.04,52300.0,38.6115,38.6115,38.5716,38.5849,52300.0
2013-02-19 12:10:00,58.04,58.06,58.03,58.06,30700.0,38.5849,38.5982,38.5783,38.5982,30700.0
2013-02-19 12:15:00,58.06,58.09,58.06,58.08,40200.0,38.5982,38.6182,38.5982,38.6115,40200.0
2013-02-19 12:20:00,58.08,58.08,58.03,58.05,47700.0,38.6115,38.6115,38.5783,38.5916,47700.0
2013-02-19 12:25:00,58.05,58.05,58.03,58.04,22900.0,38.5916,38.5916,38.5783,38.5849,22900.0
2013-02-19 12:30:00,58.03,58.05,58.03,58.05,26300.0,38.5783,38.5916,38.5783,38.5916,26300.0
2013-02-19 12:35:00,58.05,58.06,58.03,58.03,81800.0,38.5916,38.5982,38.5783,38.5783,81800.0
2013-02-19 12:40:00,58.02,58.05,58.02,58.05,37700.0,38.5716,38.5916,38.5716,38.5916,37700.0
2013-02-19 12:45:00,58.05,58.05,58.03,58.05,39400.0,38.5916,38.5916,38.5783,38.5916,39400.0
2013-02-19 12:50:00,58.04,58.06,58.03,58.06,90800.0,38.5849,38.5982,38.5783,38.5982,90800.0
2013-02-19 12:55:00,58.05,58.08,58.04,58.08,99700.0,38.5916,38.6115,38.5849,38.6115,99700.0
2013-02-19 13:00:00,58.08,58.15,58.07,58.15,63800.0,38.6115,38.658,38.6049,38.658,63800.0
2013-02-19 13:05:00,58.15,58.16,58.12,58.15,60300.0,38.658,38.6647,38.6381,38.658,60300.0
2013-02-19 13:10:00,58.15,58.16,58.1,58.11,47800.0,38.658,38.6647,38.6248,38.6315,47800.0
2013-02-19 13:15:00,58.1,58.14,58.1,58.14,31000.0,38.6248,38.6514,38.6248,38.6514,31000.0
2013-02-19 13:20:00,58.14,58.15,58.11,58.15,62200.0,38.6514,38.658,38.6315,38.658,62200.0
2013-02-19 13:25:00,58.14,58.16,58.12,58.14,54000.0,38.6514,38.6647,38.6381,38.6514,54000.0
2013-02-19 13:30:00,58.15,58.16,58.13,58.14,77100.0,38.658,38.6647,38.6447,38.6514,77100.0
2013-02-19 13:35:00,58.13,58.14,58.1,58.12,89100.0,38.6447,38.6514,38.6248,38.6381,89100.0
2013-02-19 13:40:00,58.11,58.15,58.11,58.14,41000.0,38.6315,38.658,38.6315,38.6514,41000.0
2013-02-19 13:45:00,58.14,58.2,58.13,58.2,45700.0,38.6514,38.6913,38.6447,38.6913,45700.0
2013-02-19 13:50:00,58.2,58.2,58.19,58.19,31700.0,38.6913,38.6913,38.6846,38.6846,31700.0
2013-02-19 13:55:00,58.2,58.25,58.18,58.25,164100.0,38.6913,38.7245,38.678,38.7245,164100.0
2013-02-19 14:00:00,58.25,58.32,58.25,58.32,72200.0,38.7245,38.7711,38.7245,38.7711,72200.0
2013-02-19 14:05:00,58.32,58.4,58.31,58.34,109700.0,38.7711,38.8242,38.7644,38.7844,109700.0
2013-02-19 14:10:00,58.33,58.34,58.3,58.3,48200.0,38.7777,38.7844,38.7578,38.7578,48200.0
2013-02-19 14:15:00,58.3,58.34,58.3,58.34,38300.0,38.7578,38.7844,38.7578,38.7844,38300.0
2013-02-19 14:20:00,58.34,58.38,58.33,58.35,101800.0,38.7844,38.8109,38.7777,38.791,101800.0
2013-02-19 14:25:00,58.35,58.36,58.33,58.35,88200.0,38.791,38.7977,38.7777,38.791,88200.0
2013-02-19 14:30:00,58.35,58.4,58.34,58.4,97100.0,38.791,38.8242,38.7844,38.8242,97100.0
2013-02-19 14:35:00,58.4,58.43,58.38,58.39,70900.0,38.8242,38.8442,38.8109,38.8176,70900.0
2013-02-19 14:40:00,58.39,58.44,58.38,58.41,111100.0,38.8176,38.8508,38.8109,38.8309,111100.0
2013-02-19 14:45:00,58.42,58.44,58.35,58.35,56300.0,38.8375,38.8508,38.791,38.791,56300.0
2013-02-19 14:50:00,58.35,58.38,58.32,58.37,63900.0,38.791,38.8109,38.7711,38.8043,63900.0
2013-02-19 14:55:00,58.36,58.41,58.36,58.4,73800.0,38.7977,38.8309,38.7977,38.8242,73800.0
2013-02-19 15:00:00,58.4,58.43,58.39,58.43,63000.0,38.8242,38.8442,38.8176,38.8442,63000.0
2013-02-19 15:05:00,58.43,58.43,58.41,58.42,64400.0,38.8442,38.8442,38.8309,38.8375,64400.0
2013-02-19 15:10:00,58.41,58.43,58.39,58.43,78100.0,38.8309,38.8442,38.8176,38.8442,78100.0
2013-02-19 15:15:00,58.43,58.43,58.41,58.42,39800.0,38.8442,38.8442,38.8309,38.8375,39800.0
2013-02-19 15:20:00,58.42,58.44,58.42,58.43,54400.0,38.8375,38.8508,38.8375,38.8442,54400.0
2013-02-19 15:25:00,58.43,58.44,58.42,58.43,64700.0,38.8442,38.8508,38.8375,38.8442,64700.0
2013-02-19 15:30:00,58.44,58.46,58.42,58.46,115100.0,38.8508,38.8641,38.8375,38.8641,115100.0
2013-02-19 15:35:00,58.46,58.46,58.39,58.4,142800.0,38.8641,38.8641,38.8176,38.8242,142800.0
2013-02-19 15:40:00,58.4,58.47,58.39,58.43,157600.0,38.8242,38.8708,38.8176,38.8442,157600.0
2013-02-19 15:45:00,58.43,58.5,58.42,58.49,136400.0,38.8442,38.8907,38.8375,38.8841,136400.0
2013-02-19 15:50:00,58.49,58.52,58.47,58.52,206400.0,38.8841,38.904,38.8708,38.904,206400.0
2013-02-19 15:55:00,58.51,58.61,58.49,58.6,545500.0,38.8974,38.9638,38.8841,38.9572,545500.0
2013-02-20 09:30:00,58.6,58.6,58.29,58.3,214500.0,38.9572,38.9572,38.7511,38.7578,214500.0
2013-02-20 09:35:00,58.33,58.44,58.25,58.42,152100.0,38.7777,38.8508,38.7245,38.8375,152100.0
2013-02-20 09:40:00,58.43,58.45,58.34,58.38,53800.0,38.8442,38.8575,38.7844,38.8109,53800.0
2013-02-20 09:45:00,58.37,58.46,58.37,58.44,58400.0,38.8043,38.8641,38.8043,38.8508,58400.0
2013-02-20 09:50:00,58.44,58.5,58.41,58.46,43800.0,38.8508,38.8907,38.8309,38.8641,43800.0
2013-02-20 09:55:00,58.46,58.5,58.42,58.49,47100.0,38.8641,38.8907,38.8375,38.8841,47100.0
2013-02-20 10:00:00,58.48,58.61,58.48,58.58,91300.0,38.8774,38.9638,38.8774,38.9439,91300.0
2013-02-20 10:05:00,58.58,58.61,58.48,58.54,122400.0,38.9439,38.9638,38.8774,38.9173,122400.0
2013-02-20 10:10:00,58.54,58.56,58.47,58.48,140300.0,38.9173,38.9306,38.8708,38.8774,140300.0
2013-02-20 10:15:00,58.48,58.52,58.45,58.47,80000.0,38.8774,38.904,38.8575,38.8708,80000.0
2013-02-20 10:20:00,58.47,58.51,58.44,58.45,43900.0,38.8708,38.8974,38.8508,38.8575,43900.0
2013-02-20 10:25:00,58.44,58.44,58.34,58.39,59500.0,38.8508,38.8508,38.7844,38.8176,59500.0
2013-02-20 10:30:00,58.39,58.51,58.39,58.51,64200.0,38.8176,38.8974,38.8176,38.8974,64200.0
2013-02-20 10:35:00,58.51,58.51,58.46,58.5,73300.0,38.8974,38.8974,38.8641,38.8907,73300.0
2013-02-20 10:40:00,58.5,58.51,58.44,58.44,60800.0,38.8907,38.8974,38.8508,38.8508,60800.0
2013-02-20 10:45:00,58.44,58.45,58.26,58.28,63500.0,38.8508,38.8575,38.7312,38.7445,63500.0
2013-02-20 10:50:00,58.28,58.35,58.26,58.31,67000.0,38.7445,38.791,38.7312,38.7644,67000.0
2013-02-20 10:55:00,58.31,58.33,58.29,58.29,55200.0,38.7644,38.7777,38.7511,38.7511,55200.0
2013-02-20 11:00:00,58.3,58.3,58.17,58.17,65900.0,38.7578,38.7578,38.6713,38.6713,65900.0
2013-02-20 11:05:00,58.18,58.22,58.01,58.01,157100.0,38.678,38.7046,38.565,38.565,157100.0
2013-02-20 11:10:00,58.01,58.02,57.82,57.86,172500.0,38.565,38.5716,38.4387,38.4653,172500.0
2013-02-20 11:15:00,57.86,58.02,57.86,58.0,72500.0,38.4653,38.5716,38.4653,38.5583,72500.0
2013-02-20 11:20:00,58.0,58.06,57.95,57.98,50000.0,38.5583,38.5982,38.5251,38.545,50000.0
2013-02-20 11:25:00,57.97,57.99,57.94,57.98,36100.0,38.5384,38.5517,38.5184,38.545,36100.0
2013-02-20 11:30:00,57.98,58.01,57.93,58.0,31300.0,38.545,38.565,38.5118,38.5583,31300.0
2013-02-20 11:35:00,57.99,58.01,57.94,58.01,42400.0,38.5517,38.565,38.5184,38.565,42400.0
2013-02-20 11:40:00,58.0,58.06,57.99,58.05,47300.0,38.5583,38.5982,38.5517,38.5916,47300.0
2013-02-20 11:45:00,58.05,58.08,58.02,58.04,36300.0,38.5916,38.6115,38.5716,38.5849,36300.0
2013-02-20 11:50:00,58.04,58.05,57.97,57.99,45200.0,38.5849,38.5916,38.5384,38.5517,45200.0
2013-02-20 11:55:00,57.98,58.14,57.98,58.14,44600.0,38.545,38.6514,38.545,38.6514,44600.0
2013-02-20 12:00:00,58.14,58.14,58.06,58.11,32600.0,38.6514,38.6514,38.5982,38.6315,32600.0
2013-02-20 12:05:00,58.11,58.18,58.09,58.18,56300.0,38.6315,38.678,38.6182,38.678,56300.0
2013-02-20 12:10:00,58.18,58.2,58.13,58.13,117000.0,38.678,38.6913,38.6447,38.6447,117000.0
2013-02-20 12:15:00,58.13,58.13,58.06,58.12,58100.0,38.6447,38.6447,38.5982,38.6381,58100.0
2013-02-20 12:20:00,58.13,58.17,58.12,58.12,37200.0,38.6447,38.6713,38.6381,38.6381,37200.0
2013-02-20 12:25:00,58.12,58.18,58.12,58.16,41300.0,38.6381,38.678,38.6381,38.6647,41300.0
2013-02-20 12:30:00,58.15,58.16,58.11,58.14,28600.0,38.658,38.6647,38.6315,38.6514,28600.0
2013-02-20 12:35:00,58.15,58.23,58.14,58.22,33200.0,38.658,38.7112,38.6514,38.7046,33200.0
2013-02-20 12:40:00,58.23,58.31,58.23,58.29,50900.0,38.7112,38.7644,38.7112,38.7511,50900.0
2013-02-20 12:45:00,58.29,58.32,58.25,58.26,34300.0,38.7511,38.7711,38.7245,38.7312,34300.0
2013-02-20 12:50:00,58.26,58.28,58.17,58.17,35800.0,38.7312,38.7445,38.6713,38.6713,35800.0
2013-02-20 12:55:00,58.18,58.21,58.16,58.18,32100.0,38.678,38.6979,38.6647,38.678,32100.0
2013-02-20 13:00:00,58.17,58.17,58.1,58.12,25000.0,38.6713,38.6713,38.6248,38.6381,25000.0
2013-02-20 13:05:00,58.13,58.18,58.11,58.11,21200.0,38.6447,38.678,38.6315,38.6315,21200.0
2013-02-20 13:10:00,58.11,58.12,58.07,58.09,32400.0,38.6315,38.6381,38.6049,38.6182,32400.0
2013-02-20 13:15:00,58.09,58.17,58.07,58.16,19600.0,38.6182,38.6713,38.6049,38.6647,19600.0
2013-02-20 13:20:00,58.16,58.2,58.15,58.16,21000.0,38.6647,38.6913,38.658,38.6647,21000.0
2013-02-20 13:25:00,58.16,58.17,58.1,58.14,22000.0,38.6647,38.6713,38.6248,38.6514,22000.0
2013-02-20 13:30:00,58.14,58.14,58.07,58.11,33100.0,38.6514,38.6514,38.6049,38.6315,33100.0
2013-02-20 13:35:00,58.1,58.12,58.06,58.07,23600.0,38.6248,38.6381,38.5982,38.6049,23600.0
2013-02-20 13:40:00,58.07,58.14,58.07,58.14,27600.0,38.6049,38.6514,38.6049,38.6514,27600.0
2013-02-20 13:45:00,58.13,58.14,58.06,58.06,23300.0,38.6447,38.6514,38.5982,38.5982,23300.0
2013-02-20 13:50:00,58.05,58.06,58.0,58.04,38000.0,38.5916,38.5982,38.5583,38.5849,38000.0
2013-02-20 13:55:00,58.04,58.04,57.98,58.0,34800.0,38.5849,38.5849,38.545,38.5583,34800.0
2013-02-20 14:00:00,58.0,58.05,57.92,58.01,80600.0,38.5583,38.5916,38.5051,38.565,80600.0
2013-02-20 14:05:00,58.02,58.09,58.0,58.09,31100.0,38.5716,38.6182,38.5583,38.6182,31100.0
2013-02-20 14:10:00,58.09,58.12,57.99,58.01,38600.0,38.6182,38.6381,38.5517,38.565,38600.0
2013-02-20 14:15:00,58.0,58.05,57.97,58.01,51500.0,38.5583,38.5916,38.5384,38.565,51500.0
2013-02-20 14:20:00,58.0,58.04,57.96,57.98,39900.0,38.5583,38.5849,38.5317,38.545,39900.0
2013-02-20 14:25:00,57.99,58.04,57.98,58.04,38300.0,38.5517,38.5849,38.545,38.5849,38300.0
2013-02-20 14:30:00,58.03,58.04,57.99,58.0,35700.0,38.5783,38.5849,38.5517,38.5583,35700.0
2013-02-20 14:35:00,58.0,58.03,57.96,58.01,46900.0,38.5583,38.5783,38.5317,38.565,46900.0
2013-02-20 14:40:00,58.0,58.01,57.93,57.94,42700.0,38.5583,38.565,38.5118,38.5184,42700.0
2013-02-20 14:45:00,57.95,57.95,57.8,57.81,81000.0,38.5251,38.5251,38.4254,38.432,81000.0
2013-02-20 14:50:00,57.81,57.85,57.76,57.76,108800.0,38.432,38.4586,38.3988,38.3988,108800.0
2013-02-20 14:55:00,57.76,57.85,57.76,57.83,77600.0,38.3988,38.4586,38.3988,38.4453,77600.0
2013-02-20 15:00:00,57.83,57.84,57.71,57.74,104800.0,38.4453,38.452,38.3655,38.3855,104800.0
2013-02-20 15:05:00,57.74,57.75,57.69,57.75,63200.0,38.3855,38.3921,38.3522,38.3921,63200.0
2013-02-20 15:10:00,57.74,57.83,57.74,57.77,94400.0,38.3855,38.4453,38.3855,38.4054,94400.0
2013-02-20 15:15:00,57.77,57.79,57.71,57.76,52100.0,38.4054,38.4187,38.3655,38.3988,52100.0
2013-02-20 15:20:00,57.76,57.81,57.75,57.79,44800.0,38.3988,38.432,38.3921,38.4187,44800.0
2013-02-20 15:25:00,57.8,57.8,57.73,57.76,56300.0,38.4254,38.4254,38.3788,38.3988,56300.0
2013-02-20 15:30:00,57.75,57.76,57.7,57.75,75700.0,38.3921,38.3988,38.3589,38.3921,75700.0
2013-02-20 15:35:00,57.75,57.81,57.74,57.79,76500.0,38.3921,38.432,38.3855,38.4187,76500.0
2013-02-20 15:40:00,57.79,57.79,57.73,57.78,86200.0,38.4187,38.4187,38.3788,38.4121,86200.0
2013-02-20 15:45:00,57.78,57.81,57.7,57.73,146300.0,38.4121,38.432,38.3589,38.3788,146300.0
2013-02-20 15:50:00,57.73,57.75,57.68,57.72,129000.0,38.3788,38.3921,38.3456,38.3722,129000.0
2013-02-20 15:55:00,57.72,57.74,57.64,57.67,482400.0,38.3722,38.3855,38.319,38.3389,482400.0
2013-02-21 09:30:00,57.56,57.65,57.51,57.62,139100.0,38.2658,38.3256,38.2326,38.3057,139100.0
2013-02-21 09:35:00,57.61,57.77,57.41,57.41,125300.0,38.2991,38.4054,38.1661,38.1661,125300.0
2013-02-21 09:40:00,57.43,57.59,57.3,57.51,172900.0,38.1794,38.2858,38.093,38.2326,172900.0
2013-02-21 09:45:00,57.53,57.53,57.3,57.36,101700.0,38.2459,38.2459,38.093,38.1329,101700.0
2013-02-21 09:50:00,57.35,57.37,57.18,57.23,146400.0,38.1262,38.1395,38.0132,38.0464,146400.0
2013-02-21 09:55:00,57.24,57.33,57.2,57.26,90200.0,38.0531,38.1129,38.0265,38.0664,90200.0
2013-02-21 10:00:00,57.26,57.27,57.09,57.1,212900.0,38.0664,38.073,37.9534,37.96,212900.0
2013-02-21 10:05:00,57.09,57.2,57.09,57.19,110300.0,37.9534,38.0265,37.9534,38.0198,110300.0
2013-02-21 10:10:00,57.2,57.36,57.14,57.33,134900.0,38.0265,38.1329,37.9866,38.1129,134900.0
2013-02-21 10:15:00,57.33,57.36,57.28,57.35,80300.0,38.1129,38.1329,38.0797,38.1262,80300.0
2013-02-21 10:20:00,57.35,57.55,57.34,57.55,72000.0,38.1262,38.2592,38.1196,38.2592,72000.0
2013-02-21 10:25:00,57.55,57.7,57.55,57.69,63000.0,38.2592,38.3589,38.2592,38.3522,63000.0
2013-02-21 10:30:00,57.69,57.81,57.68,57.77,94900.0,38.3522,38.432,38.3456,38.4054,94900.0
2013-02-21 10:35:00,57.76,57.77,57.63,57.63,52500.0,38.3988,38.4054,38.3123,38.3123,52500.0
2013-02-21 10:40:00,57.62,57.67,57.56,57.57,70900.0,38.3057,38.3389,38.2658,38.2725,70900.0
2013-02-21 10:45:00,57.56,57.63,57.55,57.6,46100.0,38.2658,38.3123,38.2592,38.2924,46100.0
2013-02-21 10:50:00,57.6,57.6,57.54,57.56,39600.0,38.2924,38.2924,38.2525,38.2658,39600.0
2013-02-21 10:55:00,57.56,57.63,57.5,57.51,41200.0,38.2658,38.3123,38.2259,38.2326,41200.0
2013-02-21 11:00:00,57.51,57.61,57.46,57.6,61000.0,38.2326,38.2991,38.1993,38.2924,61000.0
2013-02-21 11:05:00,57.59,57.68,57.59,57.68,36300.0,38.2858,38.3456,38.2858,38.3456,36300.0
2013-02-21 11:10:00,57.68,57.7,57.59,57.59,95800.0,38.3456,38.3589,38.2858,38.2858,95800.0
2013-02-21 11:15:00,57.6,57.66,57.58,57.62,34700.0,38.2924,38.3323,38.2791,38.3057,34700.0
2013-02-21 11:20:00,57.61,57.62,57.57,57.61,25100.0,38.2991,38.3057,38.2725,38.2991,25100.0
2013-02-21 11:25:00,57.6,57.64,57.53,57.53,28300.0,38.2924,38.319,38.2459,38.2459,28300.0
2013-02-21 11:30:00,57.53,57.53,57.47,57.47,24600.0,38.2459,38.2459,38.206,38.206,24600.0
2013-02-21 11:35:00,57.47,57.51,57.47,57.5,50000.0,38.206,38.2326,38.206,38.2259,50000.0
2013-02-21 11:40:00,57.5,57.6,57.49,57.57,48700.0,38.2259,38.2924,38.2193,38.2725,48700.0
2013-02-21 11:45:00,57.58,57.61,57.54,57.61,30200.0,38.2791,38.2991,38.2525,38.2991,30200.0
2013-02-21 11:50:00,57.6,57.61,57.55,57.57,47700.0,38.2924,38.2991,38.2592,38.2725,47700.0
2013-02-21 11:55:00,57.57,57.59,57.52,57.54,44400.0,38.2725,38.2858,38.2392,38.2525,44400.0
2013-02-21 12:00:00,57.53,57.54,57.5,57.51,38000.0,38.2459,38.2525,38.2259,38.2326,38000.0
2013-02-21 12:05:00,57.51,57.51,57.43,57.43,26300.0,38.2326,38.2326,38.1794,38.1794,26300.0
2013-02-21 12:10:00,57.42,57.46,57.39,57.45,26900.0,38.1727,38.1993,38.1528,38.1927,26900.0
2013-02-21 12:15:00,57.45,57.47,57.37,57.37,45900.0,38.1927,38.206,38.1395,38.1395,45900.0
2013-02-21 12:20:00,57.36,57.44,57.36,57.43,40400.0,38.1329,38.186,38.1329,38.1794,40400.0
2013-02-21 12:25:00,57.42,57.43,57.4,57.41,63900.0,38.1727,38.1794,38.1594,38.1661,63900.0
2013-02-21 12:30:00,57.41,57.41,57.35,57.39,21900.0,38.1661,38.1661,38.1262,38.1528,21900.0
2013-02-21 12:35:00,57.39,57.41,57.34,57.4,105900.0,38.1528,38.1661,38.1196,38.1594,105900.0
2013-02-21 12:40:00,57.39,57.44,57.39,57.41,55600.0,38.1528,38.186,38.1528,38.1661,55600.0
2013-02-21 12:45:00,57.42,57.47,57.41,57.45,47500.0,38.1727,38.206,38.1661,38.1927,47500.0
2013-02-21 12:50:00,57.46,57.49,57.44,57.48,57800.0,38.1993,38.2193,38.186,38.2126,57800.0
2013-02-21 12:55:00,57.48,57.55,57.47,57.53,41300.0,38.2126,38.2592,38.206,38.2459,41300.0
2013-02-21 13:00:00,57.54,57.59,57.54,57.59,78300.0,38.2525,38.2858,38.2525,38.2858,78300.0
2013-02-21 13:05:00,57.58,57.64,57.58,57.63,109200.0,38.2791,38.319,38.2791,38.3123,109200.0
2013-02-21 13:10:00,57.63,57.63,57.59,57.59,30000.0,38.3123,38.3123,38.2858,38.2858,30000.0
2013-02-21 13:15:00,57.6,57.62,57.55,57.6,49600.0,38.2924,38.3057,38.2592,38.2924,49600.0
2013-02-21 13:20:00,57.6,57.64,57.58,57.59,30200.0,38.2924,38.319,38.2791,38.2858,30200.0
2013-02-21 13:25:00,57.59,57.63,57.55,57.62,26200.0,38.2858,38.3123,38.2592,38.3057,26200.0
2013-02-21 13:30:00,57.61,57.68,57.61,57.68,53300.0,38.2991,38.3456,38.2991,38.3456,53300.0
2013-02-21 13:35:00,57.68,57.7,57.61,57.61,72700.0,38.3456,38.3589,38.2991,38.2991,72700.0
2013-02-21 13:40:00,57.61,57.63,57.57,57.59,31000.0,38.2991,38.3123,38.2725,38.2858,31000.0
2013-02-21 13:45:00,57.59,57.59,57.52,57.53,32100.0,38.2858,38.2858,38.2392,38.2459,32100.0
2013-02-21 13:50:00,57.54,57.57,57.53,57.55,25900.0,38.2525,38.2725,38.2459,38.2592,25900.0
2013-02-21 13:55:00,57.55,57.61,57.55,57.61,41200.0,38.2592,38.2991,38.2592,38.2991,41200.0
2013-02-21 14:00:00,57.61,57.63,57.59,57.61,184800.0,38.2991,38.3123,38.2858,38.2991,184800.0
2013-02-21 14:05:00,57.6,57.62,57.59,57.62,138700.0,38.2924,38.3057,38.2858,38.3057,138700.0
2013-02-21 14:10:00,57.62,57.63,57.61,57.62,52600.0,38.3057,38.3123,38.2991,38.3057,52600.0
2013-02-21 14:15:00,57.62,57.64,57.59,57.6,88900.0,38.3057,38.319,38.2858,38.2924,88900.0
2013-02-21 14:20:00,57.6,57.64,57.6,57.63,81000.0,38.2924,38.319,38.2924,38.3123,81000.0
2013-02-21 14:25:00,57.62,57.64,57.6,57.63,49400.0,38.3057,38.319,38.2924,38.3123,49400.0
2013-02-21 14:30:00,57.63,57.72,57.63,57.72,28700.0,38.3123,38.3722,38.3123,38.3722,28700.0
2013-02-21 14:35:00,57.71,57.76,57.7,57.71,52200.0,38.3655,38.3988,38.3589,38.3655,52200.0
2013-02-21 14:40:00,57.71,57.72,57.68,57.71,29700.0,38.3655,38.3722,38.3456,38.3655,29700.0
2013-02-21 14:45:00,57.71,57.75,57.71,57.71,23600.0,38.3655,38.3921,38.3655,38.3655,23600.0
2013-02-21 14:50:00,57.72,57.72,57.68,57.71,38900.0,38.3722,38.3722,38.3456,38.3655,38900.0
2013-02-21 14:55:00,57.71,57.8,57.7,57.8,65800.0,38.3655,38.4254,38.3589,38.4254,65800.0
2013-02-21 15:00:00,57.79,57.85,57.77,57.84,81900.0,38.4187,38.4586,38.4054,38.452,81900.0
2013-02-21 15:05:00,57.84,57.95,57.82,57.92,144300.0,38.452,38.5251,38.4387,38.5051,144300.0
2013-02-21 15:10:00,57.92,57.95,57.87,57.92,89300.0,38.5051,38.5251,38.4719,38.5051,89300.0
2013-02-21 15:15:00,57.92,57.93,57.87,57.89,74200.0,38.5051,38.5118,38.4719,38.4852,74200.0
2013-02-21 15:20:00,57.89,57.98,57.88,57.97,69400.0,38.4852,38.545,38.4785,38.5384,69400.0
2013-02-21 15:25:00,57.97,58.04,57.96,58.03,113600.0,38.5384,38.5849,38.5317,38.5783,113600.0
2013-02-21 15:30:00,58.03,58.1,58.01,58.08,154300.0,38.5783,38.6248,38.565,38.6115,154300.0
2013-02-21 15:35:00,58.07,58.16,58.07,58.13,162400.0,38.6049,38.6647,38.6049,38.6447,162400.0
2013-02-21 15:40:00,58.12,58.13,58.07,58.12,251400.0,38.6381,38.6447,38.6049,38.6381,251400.0
2013-02-21 15:45:00,58.12,58.16,58.06,58.13,299400.0,38.6381,38.6647,38.5982,38.6447,299400.0
2013-02-21 15:50:00,58.13,58.14,57.96,58.01,251100.0,38.6447,38.6514,38.5317,38.565,251100.0
2013-02-21 15:55:00,58.01,58.14,58.0,58.1,664800.0,38.565,38.6514,38.5583,38.6248,664800.0
2013-02-22 09:30:00,58.29,58.33,58.05,58.11,164800.0,38.7511,38.7777,38.5916,38.6315,164800.0
2013-02-22 09:35:00,58.12,58.22,58.07,58.22,94200.0,38.6381,38.7046,38.6049,38.7046,94200.0
2013-02-22 09:40:00,58.23,58.25,58.01,58.11,76100.0,38.7112,38.7245,38.565,38.6315,76100.0
2013-02-22 09:45:00,58.12,58.13,57.93,57.97,79500.0,38.6381,38.6447,38.5118,38.5384,79500.0
2013-02-22 09:50:00,57.97,58.0,57.91,57.93,44500.0,38.5384,38.5583,38.4985,38.5118,44500.0
2013-02-22 09:55:00,57.94,58.01,57.9,57.98,135100.0,38.5184,38.565,38.4918,38.545,135100.0
2013-02-22 10:00:00,57.99,58.02,57.85,57.86,51000.0,38.5517,38.5716,38.4586,38.4653,51000.0
2013-02-22 10:05:00,57.86,57.91,57.82,57.85,38900.0,38.4653,38.4985,38.4387,38.4586,38900.0
2013-02-22 10:10:00,57.86,57.87,57.78,57.78,58800.0,38.4653,38.4719,38.4121,38.4121,58800.0
2013-02-22 10:15:00,57.77,57.79,57.71,57.71,58900.0,38.4054,38.4187,38.3655,38.3655,58900.0
2013-02-22 10:20:00,57.72,57.73,57.66,57.67,38900.0,38.3722,38.3788,38.3323,38.3389,38900.0
2013-02-22 10:25:00,57.67,57.73,57.66,57.73,26600.0,38.3389,38.3788,38.3323,38.3788,26600.0
2013-02-22 10:30:00,57.72,57.73,57.65,57.72,59100.0,38.3722,38.3788,38.3256,38.3722,59100.0
2013-02-22 10:35:00,57.72,57.77,57.7,57.75,41000.0,38.3722,38.4054,38.3589,38.3921,41000.0
2013-02-22 10:40:00,57.75,57.84,57.75,57.84,35400.0,38.3921,38.452,38.3921,38.452,35400.0
2013-02-22 10:45:00,57.85,57.91,57.8,57.83,55400.0,38.4586,38.4985,38.4254,38.4453,55400.0
2013-02-22 10:50:00,57.83,57.88,57.83,57.86,37000.0,38.4453,38.4785,38.4453,38.4653,37000.0
2013-02-22 10:55:00,57.84,57.88,57.78,57.78,85600.0,38.452,38.4785,38.4121,38.4121,85600.0
2013-02-22 11:00:00,57.78,57.86,57.78,57.86,75400.0,38.4121,38.4653,38.4121,38.4653,75400.0
2013-02-22 11:05:00,57.86,57.86,57.8,57.85,87000.0,38.4653,38.4653,38.4254,38.4586,87000.0
2013-02-22 11:10:00,57.86,57.87,57.76,57.79,92300.0,38.4653,38.4719,38.3988,38.4187,92300.0
2013-02-22 11:15:00,57.8,57.86,57.78,57.86,38100.0,38.4254,38.4653,38.4121,38.4653,38100.0
2013-02-22 11:20:00,57.86,57.93,57.86,57.91,54100.0,38.4653,38.5118,38.4653,38.4985,54100.0
2013-02-22 11:25:00,57.91,57.95,57.9,57.93,24300.0,38.4985,38.5251,38.4918,38.5118,24300.0
2013-02-22 11:30:00,57.92,57.95,57.89,57.94,67200.0,38.5051,38.5251,38.4852,38.5184,67200.0
2013-02-22 11:35:00,57.95,57.98,57.9,57.98,29800.0,38.5251,38.545,38.4918,38.545,29800.0
2013-02-22 11:40:00,57.98,57.99,57.91,57.92,27800.0,38.545,38.5517,38.4985,38.5051,27800.0
2013-02-22 11:45:00,57.92,57.97,57.87,57.88,72100.0,38.5051,38.5384,38.4719,38.4785,72100.0
2013-02-22 11:50:00,57.88,57.97,57.88,57.95,17100.0,38.4785,38.5384,38.4785,38.5251,17100.0
2013-02-22 11:55:00,57.95,57.95,57.88,57.89,29500.0,38.5251,38.5251,38.4785,38.4852,29500.0
2013-02-22 12:00:00,57.9,57.93,57.89,57.92,21200.0,38.4918,38.5118,38.4852,38.5051,21200.0
2013-02-22 12:05:00,57.93,57.94,57.88,57.93,54400.0,38.5118,38.5184,38.4785,38.5118,54400.0
2013-02-22 12:10:00,57.93,57.94,57.86,57.87,21200.0,38.5118,38.5184,38.4653,38.4719,21200.0
2013-02-22 12:15:00,57.87,57.9,57.86,57.89,26100.0,38.4719,38.4918,38.4653,38.4852,26100.0
2013-02-22 12:20:00,57.89,57.91,57.86,57.86,65100.0,38.4852,38.4985,38.4653,38.4653,65100.0
2013-02-22 12:25:00,57.86,57.92,57.86,57.9,52800.0,38.4653,38.5051,38.4653,38.4918,52800.0
2013-02-22 12:30:00,57.9,57.99,57.9,57.98,65700.0,38.4918,38.5517,38.4918,38.545,65700.0
2013-02-22 12:35:00,57.99,58.05,57.98,58.05,30600.0,38.5517,38.5916,38.545,38.5916,30600.0
2013-02-22 12:40:00,58.05,58.1,58.04,58.08,44800.0,38.5916,38.6248,38.5849,38.6115,44800.0
2013-02-22 12:45:00,58.07,58.14,58.06,58.14,34200.0,38.6049,38.6514,38.5982,38.6514,34200.0
2013-02-22 12:50:00,58.15,58.15,58.07,58.08,27300.0,38.658,38.658,38.6049,38.6115,27300.0
2013-02-22 12:55:00,58.08,58.08,58.04,58.05,25900.0,38.6115,38.6115,38.5849,38.5916,25900.0
2013-02-22 13:00:00,58.05,58.15,58.05,58.13,23500.0,38.5916,38.658,38.5916,38.6447,23500.0
2013-02-22 13:05:00,58.14,58.14,58.08,58.09,45200.0,38.6514,38.6514,38.6115,38.6182,45200.0
2013-02-22 13:10:00,58.09,58.15,58.07,58.09,62100.0,38.6182,38.658,38.6049,38.6182,62100.0
2013-02-22 13:15:00,58.09,58.12,58.09,58.09,23200.0,38.6182,38.6381,38.6182,38.6182,23200.0
2013-02-22 13:20:00,58.08,58.08,58.06,58.07,16500.0,38.6115,38.6115,38.5982,38.6049,16500.0
2013-02-22 13:25:00,58.06,58.06,58.0,58.0,25700.0,38.5982,38.5982,38.5583,38.5583,25700.0
2013-02-22 13:30:00,58.0,58.02,57.98,57.98,16800.0,38.5583,38.5716,38.545,38.545,16800.0
2013-02-22 13:35:00,57.98,58.01,57.97,58.0,24300.0,38.545,38.565,38.5384,38.5583,24300.0
2013-02-22 13:40:00,58.01,58.03,57.98,57.98,15100.0,38.565,38.5783,38.545,38.545,15100.0
2013-02-22 13:45:00,57.98,58.12,57.96,58.1,40800.0,38.545,38.6381,38.5317,38.6248,40800.0
2013-02-22 13:50:00,58.1,58.11,58.04,58.05,27000.0,38.6248,38.6315,38.5849,38.5916,27000.0
2013-02-22 13:55:00,58.05,58.07,58.02,58.07,20500.0,38.5916,38.6049,38.5716,38.6049,20500.0
2013-02-22 14:00:00,58.07,58.08,58.01,58.05,32200.0,38.6049,38.6115,38.565,38.5916,32200.0
2013-02-22 14:05:00,58.05,58.07,57.96,57.96,39300.0,38.5916,38.6049,38.5317,38.5317,39300.0
2013-02-22 14:10:00,57.97,58.0,57.96,57.98,27500.0,38.5384,38.5583,38.5317,38.545,27500.0
2013-02-22 14:15:00,57.98,57.99,57.96,57.98,22700.0,38.545,38.5517,38.5317,38.545,22700.0
2013-02-22 14:20:00,57.98,57.99,57.96,57.97,31200.0,38.545,38.5517,38.5317,38.5384,31200.0
2013-02-22 14:25:00,57.97,58.02,57.97,58.01,43400.0,38.5384,38.5716,38.5384,38.565,43400.0
2013-02-22 14:30:00,58.01,58.02,57.98,57.99,28000.0,38.565,38.5716,38.545,38.5517,28000.0
2013-02-22 14:35:00,58.0,58.05,57.99,58.01,28500.0,38.5583,38.5916,38.5517,38.565,28500.0
2013-02-22 14:40:00,58.01,58.02,58.01,58.02,19700.0,38.565,38.5716,38.565,38.5716,19700.0
2013-02-22 14:45:00,58.01,58.02,58.0,58.01,33700.0,38.565,38.5716,38.5583,38.565,33700.0
2013-02-22 14:50:00,58.0,58.08,58.0,58.03,56400.0,38.5583,38.6115,38.5583,38.5783,56400.0
2013-02-22 14:55:00,58.03,58.08,58.01,58.08,65600.0,38.5783,38.6115,38.565,38.6115,65600.0
2013-02-22 15:00:00,58.08,58.11,58.07,58.07,31000.0,38.6115,38.6315,38.6049,38.6049,31000.0
2013-02-22 15:05:00,58.07,58.13,58.07,58.08,43600.0,38.6049,38.6447,38.6049,38.6115,43600.0
2013-02-22 15:10:00,58.09,58.14,58.09,58.13,42100.0,38.6182,38.6514,38.6182,38.6447,42100.0
2013-02-22 15:15:00,58.13,58.14,58.09,58.1,66400.0,38.6447,38.6514,38.6182,38.6248,66400.0
2013-02-22 15:20:00,58.1,58.1,58.04,58.04,41900.0,38.6248,38.6248,38.5849,38.5849,41900.0
2013-02-22 15:25:00,58.04,58.08,58.02,58.07,45700.0,38.5849,38.6115,38.5716,38.6049,45700.0
2013-02-22 15:30:00,58.08,58.09,58.06,58.07,53500.0,38.6115,38.6182,38.5982,38.6049,53500.0
2013-02-22 15:35:00,58.06,58.12,58.06,58.09,91000.0,38.5982,38.6381,38.5982,38.6182,91000.0
2013-02-22 15:40:00,58.1,58.12,58.07,58.09,62300.0,38.6248,38.6381,38.6049,38.6182,62300.0
2013-02-22 15:45:00,58.1,58.12,58.08,58.11,78700.0,38.6248,38.6381,38.6115,38.6315,78700.0
2013-02-22 15:50:00,58.12,58.19,58.11,58.17,135200.0,38.6381,38.6846,38.6315,38.6713,135200.0
2013-02-22 15:55:00,58.17,58.21,58.15,58.21,180900.0,38.6713,38.6979,38.658,38.6979,180900.0
2013-02-25 09:30:00,58.47,58.55,58.34,58.41,183800.0,38.8708,38.924,38.7844,38.8309,183800.0
2013-02-25 09:35:00,58.41,58.44,58.25,58.31,71600.0,38.8309,38.8508,38.7245,38.7644,71600.0
2013-02-25 09:40:00,58.29,58.33,58.24,58.33,76100.0,38.7511,38.7777,38.7179,38.7777,76100.0
2013-02-25 09:45:00,58.33,58.39,58.33,58.38,54700.0,38.7777,38.8176,38.7777,38.8109,54700.0
2013-02-25 09:50:00,58.38,58.42,58.33,58.35,110300.0,38.8109,38.8375,38.7777,38.791,110300.0
2013-02-25 09:55:00,58.36,58.4,58.31,58.37,70700.0,38.7977,38.8242,38.7644,38.8043,70700.0
2013-02-25 10:00:00,58.37,58.43,58.37,58.4,110200.0,38.8043,38.8442,38.8043,38.8242,110200.0
2013-02-25 10:05:00,58.41,58.43,58.33,58.34,90600.0,38.8309,38.8442,38.7777,38.7844,90600.0
2013-02-25 10:10:00,58.35,58.36,58.25,58.26,77900.0,38.791,38.7977,38.7245,38.7312,77900.0
2013-02-25 10:15:00,58.26,58.29,58.23,58.27,43200.0,38.7312,38.7511,38.7112,38.7378,43200.0
2013-02-25 10:20:00,58.26,58.28,58.12,58.12,93500.0,38.7312,38.7445,38.6381,38.6381,93500.0
2013-02-25 10:25:00,58.11,58.16,57.99,58.01,117200.0,38.6315,38.6647,38.5517,38.565,117200.0
2013-02-25 10:30:00,58.01,58.16,57.98,58.1,73000.0,38.565,38.6647,38.545,38.6248,73000.0
2013-02-25 10:35:00,58.1,58.11,57.88,57.93,100300.0,38.6248,38.6315,38.4785,38.5118,100300.0
2013-02-25 10:40:00,57.92,57.93,57.79,57.89,96000.0,38.5051,38.5118,38.4187,38.4852,96000.0
2013-02-25 10:45:00,57.89,57.91,57.76,57.8,58300.0,38.4852,38.4985,38.3988,38.4254,58300.0
2013-02-25 10:50:00,57.8,57.88,57.75,57.77,70400.0,38.4254,38.4785,38.3921,38.4054,70400.0
2013-02-25 10:55:00,57.77,57.87,57.71,57.85,132800.0,38.4054,38.4719,38.3655,38.4586,132800.0
2013-02-25 11:00:00,57.84,57.89,57.76,57.84,71800.0,38.452,38.4852,38.3988,38.452,71800.0
2013-02-25 11:05:00,57.84,57.95,57.77,57.93,102400.0,38.452,38.5251,38.4054,38.5118,102400.0
2013-02-25 11:10:00,57.93,57.94,57.85,57.89,32800.0,38.5118,38.5184,38.4586,38.4852,32800.0
2013-02-25 11:15:00,57.88,58.02,57.88,57.95,124600.0,38.4785,38.5716,38.4785,38.5251,124600.0
2013-02-25 11:20:00,57.94,57.97,57.9,57.95,49300.0,38.5184,38.5384,38.4918,38.5251,49300.0
2013-02-25 11:25:00,57.96,58.06,57.93,57.99,72200.0,38.5317,38.5982,38.5118,38.5517,72200.0
2013-02-25 11:30:00,57.98,58.06,57.97,57.97,154600.0,38.545,38.5982,38.5384,38.5384,154600.0
2013-02-25 11:35:00,57.98,58.0,57.88,57.94,98900.0,38.545,38.5583,38.4785,38.5184,98900.0
2013-02-25 11:40:00,57.94,57.99,57.86,57.87,100200.0,38.5184,38.5517,38.4653,38.4719,100200.0
2013-02-25 11:45:00,57.88,57.88,57.71,57.74,48500.0,38.4785,38.4785,38.3655,38.3855,48500.0
2013-02-25 11:50:00,57.73,57.75,57.64,57.75,96400.0,38.3788,38.3921,38.319,38.3921,96400.0
2013-02-25 11:55:00,57.75,57.76,57.62,57.63,46600.0,38.3921,38.3988,38.3057,38.3123,46600.0
2013-02-25 12:00:00,57.64,57.67,57.6,57.65,65300.0,38.319,38.3389,38.2924,38.3256,65300.0
2013-02-25 12:05:00,57.65,57.71,57.63,57.66,73200.0,38.3256,38.3655,38.3123,38.3323,73200.0
2013-02-25 12:10:00,57.68,57.74,57.66,57.67,51600.0,38.3456,38.3855,38.3323,38.3389,51600.0
2013-02-25 12:15:00,57.68,57.69,57.62,57.67,37400.0,38.3456,38.3522,38.3057,38.3389,37400.0
2013-02-25 12:20:00,57.67,57.7,57.66,57.68,25100.0,38.3389,38.3589,38.3323,38.3456,25100.0
2013-02-25 12:25:00,57.68,57.7,57.62,57.68,60900.0,38.3456,38.3589,38.3057,38.3456,60900.0
2013-02-25 12:30:00,57.68,57.7,57.62,57.67,83300.0,38.3456,38.3589,38.3057,38.3389,83300.0
2013-02-25 12:35:00,57.68,57.7,57.66,57.68,24900.0,38.3456,38.3589,38.3323,38.3456,24900.0
2013-02-25 12:40:00,57.69,57.7,57.67,57.69,17900.0,38.3522,38.3589,38.3389,38.3522,17900.0
2013-02-25 12:45:00,57.69,57.71,57.68,57.7,78300.0,38.3522,38.3655,38.3456,38.3589,78300.0
2013-02-25 12:50:00,57.7,57.71,57.67,57.68,144200.0,38.3589,38.3655,38.3389,38.3456,144200.0
2013-02-25 12:55:00,57.68,57.77,57.66,57.77,156400.0,38.3456,38.4054,38.3323,38.4054,156400.0
2013-02-25 13:00:00,57.77,57.83,57.76,57.81,144400.0,38.4054,38.4453,38.3988,38.432,144400.0
2013-02-25 13:05:00,57.8,57.86,57.77,57.86,56500.0,38.4254,38.4653,38.4054,38.4653,56500.0
2013-02-25 13:10:00,57.86,57.93,57.86,57.9,65500.0,38.4653,38.5118,38.4653,38.4918,65500.0
2013-02-25 13:15:00,57.91,57.91,57.78,57.87,112800.0,38.4985,38.4985,38.4121,38.4719,112800.0
2013-02-25 13:20:00,57.86,57.88,57.79,57.85,39600.0,38.4653,38.4785,38.4187,38.4586,39600.0
2013-02-25 13:25:00,57.85,57.86,57.76,57.79,38500.0,38.4586,38.4653,38.3988,38.4187,38500.0
2013-02-25 13:30:00,57.8,57.8,57.67,57.67,55300.0,38.4254,38.4254,38.3389,38.3389,55300.0
2013-02-25 13:35:00,57.67,57.73,57.6,57.65,66900.0,38.3389,38.3788,38.2924,38.3256,66900.0
2013-02-25 13:40:00,57.65,57.65,57.53,57.58,61600.0,38.3256,38.3256,38.2459,38.2791,61600.0
2013-02-25 13:45:00,57.58,57.62,57.53,57.62,48200.0,38.2791,38.3057,38.2459,38.3057,48200.0
2013-02-25 13:50:00,57.62,57.65,57.52,57.57,39700.0,38.3057,38.3256,38.2392,38.2725,39700.0
2013-02-25 13:55:00,57.56,57.62,57.46,57.5,106400.0,38.2658,38.3057,38.1993,38.2259,106400.0
2013-02-25 14:00:00,57.5,57.5,57.38,57.46,98100.0,38.2259,38.2259,38.1461,38.1993,98100.0
2013-02-25 14:05:00,57.45,57.49,57.35,57.49,78900.0,38.1927,38.2193,38.1262,38.2193,78900.0
2013-02-25 14:10:00,57.49,57.55,57.41,57.51,58600.0,38.2193,38.2592,38.1661,38.2326,58600.0
2013-02-25 14:15:00,57.51,57.53,57.43,57.53,44000.0,38.2326,38.2459,38.1794,38.2459,44000.0
2013-02-25 14:20:00,57.53,57.54,57.44,57.44,46900.0,38.2459,38.2525,38.186,38.186,46900.0
2013-02-25 14:25:00,57.44,57.46,57.39,57.43,46000.0,38.186,38.1993,38.1528,38.1794,46000.0
2013-02-25 14:30:00,57.44,57.51,57.44,57.46,35900.0,38.186,38.2326,38.186,38.1993,35900.0
2013-02-25 14:35:00,57.46,57.49,57.42,57.45,38600.0,38.1993,38.2193,38.1727,38.1927,38600.0
2013-02-25 14:40:00,57.44,57.49,57.4,57.49,52600.0,38.186,38.2193,38.1594,38.2193,52600.0
2013-02-25 14:45:00,57.48,57.48,57.39,57.41,69900.0,38.2126,38.2126,38.1528,38.1661,69900.0
2013-02-25 14:50:00,57.41,57.42,57.33,57.4,183800.0,38.1661,38.1727,38.1129,38.1594,183800.0
2013-02-25 14:55:00,57.41,57.52,57.41,57.41,56300.0,38.1661,38.2392,38.1661,38.1661,56300.0
2013-02-25 15:00:00,57.42,57.47,57.36,57.46,91600.0,38.1727,38.206,38.1329,38.1993,91600.0
2013-02-25 15:05:00,57.45,57.47,57.38,57.41,63800.0,38.1927,38.206,38.1461,38.1661,63800.0
2013-02-25 15:10:00,57.41,57.46,57.28,57.29,99800.0,38.1661,38.1993,38.0797,38.0863,99800.0
2013-02-25 15:15:00,57.3,57.31,57.17,57.18,135700.0,38.093,38.0996,38.0065,38.0132,135700.0
2013-02-25 15:20:00,57.18,57.2,57.15,57.18,78100.0,38.0132,38.0265,37.9932,38.0132,78100.0
2013-02-25 15:25:00,57.17,57.2,57.07,57.13,143900.0,38.0065,38.0265,37.9401,37.9799,143900.0
2013-02-25 15:30:00,57.13,57.16,57.01,57.12,109100.0,37.9799,37.9999,37.9002,37.9733,109100.0
2013-02-25 15:35:00,57.12,57.2,57.09,57.13,154600.0,37.9733,38.0265,37.9534,37.9799,154600.0
2013-02-25 15:40:00,57.13,57.18,57.08,57.12,143600.0,37.9799,38.0132,37.9467,37.9733,143600.0
2013-02-25 15:45:00,57.12,57.15,57.01,57.01,174400.0,37.9733,37.9932,37.9002,37.9002,174400.0
2013-02-25 15:50:00,57.01,57.01,56.92,56.97,588000.0,37.9002,37.9002,37.8403,37.8736,588000.0
2013-02-25 15:55:00,56.96,57.0,56.83,56.89,705900.0,37.8669,37.8935,37.7805,37.8204,705900.0
2013-02-26 09:30:00,57.3,57.6,57.28,57.49,254900.0,38.093,38.2924,38.0797,38.2193,254900.0
2013-02-26 09:35:00,57.48,57.52,57.36,57.41,192100.0,38.2126,38.2392,38.1329,38.1661,192100.0
2013-02-26 09:40:00,57.4,57.52,57.35,57.5,272400.0,38.1594,38.2392,38.1262,38.2259,272400.0
2013-02-26 09:45:00,57.51,57.62,57.45,57.55,141400.0,38.2326,38.3057,38.1927,38.2592,141400.0
2013-02-26 09:50:00,57.6,57.65,57.52,57.53,136200.0,38.2924,38.3256,38.2392,38.2459,136200.0
2013-02-26 09:55:00,57.52,57.63,57.47,57.5,142100.0,38.2392,38.3123,38.206,38.2259,142100.0
2013-02-26 10:00:00,57.5,57.73,57.47,57.73,333100.0,38.2259,38.3788,38.206,38.3788,333100.0
2013-02-26 10:05:00,57.73,57.73,57.45,57.54,167200.0,38.3788,38.3788,38.1927,38.2525,167200.0
2013-02-26 10:10:00,57.53,57.6,57.49,57.55,137700.0,38.2459,38.2924,38.2193,38.2592,137700.0
2013-02-26 10:15:00,57.54,57.74,57.52,57.74,125600.0,38.2525,38.3855,38.2392,38.3855,125600.0
2013-02-26 10:20:00,57.73,57.73,57.53,57.54,191100.0,38.3788,38.3788,38.2459,38.2525,191100.0
2013-02-26 10:25:00,57.54,57.55,57.33,57.33,122300.0,38.2525,38.2592,38.1129,38.1129,122300.0
2013-02-26 10:30:00,57.32,57.36,57.1,57.16,142800.0,38.1063,38.1329,37.96,37.9999,142800.0
2013-02-26 10:35:00,57.16,57.26,57.09,57.23,69200.0,37.9999,38.0664,37.9534,38.0464,69200.0
2013-02-26 10:40:00,57.24,57.37,57.23,57.27,70600.0,38.0531,38.1395,38.0464,38.073,70600.0
2013-02-26 10:45:00,57.27,57.36,57.18,57.36,90900.0,38.073,38.1329,38.0132,38.1329,90900.0
2013-02-26 10:50:00,57.35,57.43,57.32,57.43,54300.0,38.1262,38.1794,38.1063,38.1794,54300.0
2013-02-26 10:55:00,57.44,57.44,57.24,57.3,60300.0,38.186,38.186,38.0531,38.093,60300.0
2013-02-26 11:00:00,57.28,57.33,57.16,57.3,98000.0,38.0797,38.1129,37.9999,38.093,98000.0
2013-02-26 11:05:00,57.29,57.29,57.15,57.2,69300.0,38.0863,38.0863,37.9932,38.0265,69300.0
2013-02-26 11:10:00,57.2,57.28,57.11,57.15,71900.0,38.0265,38.0797,37.9667,37.9932,71900.0
2013-02-26 11:15:00,57.15,57.26,57.15,57.2,65000.0,37.9932,38.0664,37.9932,38.0265,65000.0
2013-02-26 11:20:00,57.2,57.22,57.05,57.08,81400.0,38.0265,38.0398,37.9268,37.9467,81400.0
2013-02-26 11:25:00,57.09,57.19,57.06,57.08,53000.0,37.9534,38.0198,37.9334,37.9467,53000.0
2013-02-26 11:30:00,57.09,57.21,57.09,57.16,45900.0,37.9534,38.0331,37.9534,37.9999,45900.0
2013-02-26 11:35:00,57.17,57.18,57.07,57.11,43700.0,38.0065,38.0132,37.9401,37.9667,43700.0
2013-02-26 11:40:00,57.09,57.12,56.98,57.0,63700.0,37.9534,37.9733,37.8802,37.8935,63700.0
2013-02-26 11:45:00,56.99,57.08,56.95,57.07,44700.0,37.8869,37.9467,37.8603,37.9401,44700.0
2013-02-26 11:50:00,57.08,57.24,57.08,57.23,62300.0,37.9467,38.0531,37.9467,38.0464,62300.0
2013-02-26 11:55:00,57.24,57.29,57.16,57.19,44100.0,38.0531,38.0863,37.9999,38.0198,44100.0
2013-02-26 12:00:00,57.19,57.39,57.14,57.39,56500.0,38.0198,38.1528,37.9866,38.1528,56500.0
2013-02-26 12:05:00,57.38,57.41,57.28,57.38,68400.0,38.1461,38.1661,38.0797,38.1461,68400.0
2013-02-26 12:10:00,57.38,57.4,57.29,57.31,34400.0,38.1461,38.1594,38.0863,38.0996,34400.0
2013-02-26 12:15:00,57.32,57.36,57.22,57.24,34300.0,38.1063,38.1329,38.0398,38.0531,34300.0
2013-02-26 12:20:00,57.24,57.32,57.22,57.32,45300.0,38.0531,38.1063,38.0398,38.1063,45300.0
2013-02-26 12:25:00,57.31,57.42,57.31,57.39,34100.0,38.0996,38.1727,38.0996,38.1528,34100.0
2013-02-26 12:30:00,57.39,57.48,57.34,57.45,38800.0,38.1528,38.2126,38.1196,38.1927,38800.0
2013-02-26 12:35:00,57.44,57.57,57.43,57.56,51900.0,38.186,38.2725,38.1794,38.2658,51900.0
2013-02-26 12:40:00,57.57,57.58,57.52,57.55,59400.0,38.2725,38.2791,38.2392,38.2592,59400.0
2013-02-26 12:45:00,57.56,57.56,57.41,57.5,51300.0,38.2658,38.2658,38.1661,38.2259,51300.0
2013-02-26 12:50:00,57.5,57.54,57.46,57.5,43400.0,38.2259,38.2525,38.1993,38.2259,43400.0
2013-02-26 12:55:00,57.51,57.58,57.46,57.58,56600.0,38.2326,38.2791,38.1993,38.2791,56600.0
2013-02-26 13:00:00,57.57,57.73,57.54,57.66,112000.0,38.2725,38.3788,38.2525,38.3323,112000.0
2013-02-26 13:05:00,57.66,57.68,57.58,57.66,73000.0,38.3323,38.3456,38.2791,38.3323,73000.0
2013-02-26 13:10:00,57.66,57.66,57.51,57.57,57800.0,38.3323,38.3323,38.2326,38.2725,57800.0
2013-02-26 13:15:00,57.57,57.58,57.48,57.48,110900.0,38.2725,38.2791,38.2126,38.2126,110900.0
2013-02-26 13:20:00,57.49,57.54,57.46,57.51,112800.0,38.2193,38.2525,38.1993,38.2326,112800.0
2013-02-26 13:25:00,57.52,57.58,57.5,57.53,48300.0,38.2392,38.2791,38.2259,38.2459,48300.0
2013-02-26 13:30:00,57.52,57.62,57.52,57.54,35000.0,38.2392,38.3057,38.2392,38.2525,35000.0
2013-02-26 13:35:00,57.53,57.7,57.51,57.66,40500.0,38.2459,38.3589,38.2326,38.3323,40500.0
2013-02-26 13:40:00,57.66,57.69,57.6,57.61,34700.0,38.3323,38.3522,38.2924,38.2991,34700.0
2013-02-26 13:45:00,57.62,57.68,57.61,57.66,43100.0,38.3057,38.3456,38.2991,38.3323,43100.0
2013-02-26 13:50:00,57.66,57.69,57.6,57.66,69400.0,38.3323,38.3522,38.2924,38.3323,69400.0
2013-02-26 13:55:00,57.66,57.66,57.58,57.61,29400.0,38.3323,38.3323,38.2791,38.2991,29400.0
2013-02-26 14:00:00,57.61,57.68,57.58,57.65,46800.0,38.2991,38.3456,38.2791,38.3256,46800.0
2013-02-26 14:05:00,57.65,57.69,57.63,57.65,59300.0,38.3256,38.3522,38.3123,38.3256,59300.0
2013-02-26 14:10:00,57.65,57.68,57.63,57.67,39100.0,38.3256,38.3456,38.3123,38.3389,39100.0
2013-02-26 14:15:00,57.66,57.67,57.61,57.65,32000.0,38.3323,38.3389,38.2991,38.3256,32000.0
2013-02-26 14:20:00,57.66,57.71,57.64,57.71,47700.0,38.3323,38.3655,38.319,38.3655,47700.0
2013-02-26 14:25:00,57.71,57.81,57.65,57.81,93000.0,38.3655,38.432,38.3256,38.432,93000.0
2013-02-26 14:30:00,57.8,57.89,57.8,57.88,99000.0,38.4254,38.4852,38.4254,38.4785,99000.0
2013-02-26 14:35:00,57.88,57.92,57.77,57.8,69100.0,38.4785,38.5051,38.4054,38.4254,69100.0
2013-02-26 14:40:00,57.8,57.81,57.69,57.73,93900.0,38.4254,38.432,38.3522,38.3788,93900.0
2013-02-26 14:45:00,57.73,57.73,57.64,57.68,62800.0,38.3788,38.3788,38.319,38.3456,62800.0
2013-02-26 14:50:00,57.68,57.71,57.62,57.67,74200.0,38.3456,38.3655,38.3057,38.3389,74200.0
2013-02-26 14:55:00,57.66,57.76,57.66,57.7,94500.0,38.3323,38.3988,38.3323,38.3589,94500.0
2013-02-26 15:00:00,57.71,57.79,57.68,57.69,81700.0,38.3655,38.4187,38.3456,38.3522,81700.0
2013-02-26 15:05:00,57.69,57.72,57.65,57.72,79700.0,38.3522,38.3722,38.3256,38.3722,79700.0
2013-02-26 15:10:00,57.73,57.74,57.64,57.68,114200.0,38.3788,38.3855,38.319,38.3456,114200.0
2013-02-26 15:15:00,57.68,57.72,57.63,57.66,78900.0,38.3456,38.3722,38.3123,38.3323,78900.0
2013-02-26 15:20:00,57.67,57.7,57.63,57.68,72900.0,38.3389,38.3589,38.3123,38.3456,72900.0
2013-02-26 15:25:00,57.67,57.74,57.65,57.74,67900.0,38.3389,38.3855,38.3256,38.3855,67900.0
2013-02-26 15:30:00,57.74,57.75,57.62,57.69,74000.0,38.3855,38.3921,38.3057,38.3522,74000.0
2013-02-26 15:35:00,57.68,57.76,57.64,57.75,82800.0,38.3456,38.3988,38.319,38.3921,82800.0
2013-02-26 15:40:00,57.75,57.81,57.73,57.78,125100.0,38.3921,38.432,38.3788,38.4121,125100.0
2013-02-26 15:45:00,57.77,57.78,57.7,57.75,114300.0,38.4054,38.4121,38.3589,38.3921,114300.0
2013-02-26 15:50:00,57.76,57.87,57.75,57.78,247600.0,38.3988,38.4719,38.3921,38.4121,247600.0
2013-02-26 15:55:00,57.78,57.81,57.7,57.74,385300.0,38.4121,38.432,38.3589,38.3855,385300.0
2013-02-27 09:30:00,57.56,57.67,57.41,57.59,122400.0,38.2658,38.3389,38.1661,38.2858,122400.0
2013-02-27 09:35:00,57.58,57.77,57.58,57.7,88900.0,38.2791,38.4054,38.2791,38.3589,88900.0
2013-02-27 09:40:00,57.67,57.86,57.67,57.82,96200.0,38.3389,38.4653,38.3389,38.4387,96200.0
2013-02-27 09:45:00,57.82,57.85,57.74,57.83,85700.0,38.4387,38.4586,38.3855,38.4453,85700.0
2013-02-27 09:50:00,57.82,57.85,57.73,57.82,76900.0,38.4387,38.4586,38.3788,38.4387,76900.0
2013-02-27 09:55:00,57.8,57.82,57.69,57.7,47300.0,38.4254,38.4387,38.3522,38.3589,47300.0
2013-02-27 10:00:00,57.71,57.8,57.66,57.77,82600.0,38.3655,38.4254,38.3323,38.4054,82600.0
2013-02-27 10:05:00,57.77,57.82,57.73,57.81,67400.0,38.4054,38.4387,38.3788,38.432,67400.0
2013-02-27 10:10:00,57.81,57.86,57.77,57.81,108300.0,38.432,38.4653,38.4054,38.432,108300.0
2013-02-27 10:15:00,57.82,57.92,57.8,57.92,62400.0,38.4387,38.5051,38.4254,38.5051,62400.0
2013-02-27 10:20:00,57.92,57.95,57.88,57.94,71100.0,38.5051,38.5251,38.4785,38.5184,71100.0
2013-02-27 10:25:00,57.94,57.95,57.84,57.86,57800.0,38.5184,38.5251,38.452,38.4653,57800.0
2013-02-27 10:30:00,57.85,57.87,57.8,57.86,71000.0,38.4586,38.4719,38.4254,38.4653,71000.0
2013-02-27 10:35:00,57.87,57.92,57.83,57.92,56500.0,38.4719,38.5051,38.4453,38.5051,56500.0
2013-02-27 10:40:00,57.93,57.93,57.81,57.84,46700.0,38.5118,38.5118,38.432,38.452,46700.0
2013-02-27 10:45:00,57.83,57.86,57.81,57.83,44600.0,38.4453,38.4653,38.432,38.4453,44600.0
2013-02-27 10:50:00,57.82,57.9,57.8,57.87,53500.0,38.4387,38.4918,38.4254,38.4719,53500.0
2013-02-27 10:55:00,57.87,57.95,57.87,57.9,68000.0,38.4719,38.5251,38.4719,38.4918,68000.0
2013-02-27 11:00:00,57.9,58.0,57.88,57.98,137100.0,38.4918,38.5583,38.4785,38.545,137100.0
2013-02-27 11:05:00,57.99,58.01,57.95,58.0,166000.0,38.5517,38.565,38.5251,38.5583,166000.0
2013-02-27 11:10:00,58.0,58.03,57.96,58.02,158300.0,38.5583,38.5783,38.5317,38.5716,158300.0
2013-02-27 11:15:00,58.03,58.04,57.98,58.0,93100.0,38.5783,38.5849,38.545,38.5583,93100.0
2013-02-27 11:20:00,57.99,58.04,57.99,58.03,67700.0,38.5517,38.5849,38.5517,38.5783,67700.0
2013-02-27 11:25:00,58.04,58.04,57.95,58.0,64400.0,38.5849,38.5849,38.5251,38.5583,64400.0
2013-02-27 11:30:00,58.01,58.1,58.0,58.1,118800.0,38.565,38.6248,38.5583,38.6248,118800.0
2013-02-27 11:35:00,58.11,58.18,58.1,58.14,64200.0,38.6315,38.678,38.6248,38.6514,64200.0
2013-02-27 11:40:00,58.15,58.16,58.08,58.08,68100.0,38.658,38.6647,38.6115,38.6115,68100.0
2013-02-27 11:45:00,58.08,58.13,58.06,58.09,43800.0,38.6115,38.6447,38.5982,38.6182,43800.0
2013-02-27 11:50:00,58.1,58.12,58.08,58.1,27500.0,38.6248,38.6381,38.6115,38.6248,27500.0
2013-02-27 11:55:00,58.09,58.1,58.03,58.04,20600.0,38.6182,38.6248,38.5783,38.5849,20600.0
2013-02-27 12:00:00,58.03,58.04,58.01,58.02,25900.0,38.5783,38.5849,38.565,38.5716,25900.0
2013-02-27 12:05:00,58.02,58.07,58.01,58.03,28200.0,38.5716,38.6049,38.565,38.5783,28200.0
2013-02-27 12:10:00,58.03,58.04,58.0,58.01,29200.0,38.5783,38.5849,38.5583,38.565,29200.0
2013-02-27 12:15:00,58.01,58.03,58.0,58.01,36700.0,38.565,38.5783,38.5583,38.565,36700.0
2013-02-27 12:20:00,58.01,58.03,57.98,58.0,109500.0,38.565,38.5783,38.545,38.5583,109500.0
2013-02-27 12:25:00,58.0,58.02,57.99,58.0,64100.0,38.5583,38.5716,38.5517,38.5583,64100.0
2013-02-27 12:30:00,58.01,58.04,57.97,58.0,124600.0,38.565,38.5849,38.5384,38.5583,124600.0
2013-02-27 12:35:00,58.01,58.03,57.95,57.96,72100.0,38.565,38.5783,38.5251,38.5317,72100.0
2013-02-27 12:40:00,57.96,57.96,57.93,57.96,26800.0,38.5317,38.5317,38.5118,38.5317,26800.0
2013-02-27 12:45:00,57.96,57.98,57.92,57.93,39800.0,38.5317,38.545,38.5051,38.5118,39800.0
2013-02-27 12:50:00,57.93,57.95,57.91,57.91,39700.0,38.5118,38.5251,38.4985,38.4985,39700.0
2013-02-27 12:55:00,57.91,58.0,57.9,57.98,69600.0,38.4985,38.5583,38.4918,38.545,69600.0
2013-02-27 13:00:00,57.98,57.99,57.93,57.99,43100.0,38.545,38.5517,38.5118,38.5517,43100.0
2013-02-27 13:05:00,57.98,58.01,57.96,57.98,43400.0,38.545,38.565,38.5317,38.545,43400.0
2013-02-27 13:10:00,57.98,57.98,57.93,57.98,41400.0,38.545,38.545,38.5118,38.545,41400.0
2013-02-27 13:15:00,57.97,57.98,57.92,57.93,34900.0,38.5384,38.545,38.5051,38.5118,34900.0
2013-02-27 13:20:00,57.94,57.94,57.89,57.9,50100.0,38.5184,38.5184,38.4852,38.4918,50100.0
2013-02-27 13:25:00,57.9,57.91,57.87,57.91,31600.0,38.4918,38.4985,38.4719,38.4985,31600.0
2013-02-27 13:30:00,57.91,57.97,57.91,57.94,41700.0,38.4985,38.5384,38.4985,38.5184,41700.0
2013-02-27 13:35:00,57.95,57.99,57.95,57.99,35500.0,38.5251,38.5517,38.5251,38.5517,35500.0
2013-02-27 13:40:00,57.99,58.01,57.96,57.97,28900.0,38.5517,38.565,38.5317,38.5384,28900.0
2013-02-27 13:45:00,57.98,57.98,57.94,57.95,21300.0,38.545,38.545,38.5184,38.5251,21300.0
2013-02-27 13:50:00,57.95,57.95,57.92,57.95,24200.0,38.5251,38.5251,38.5051,38.5251,24200.0
2013-02-27 13:55:00,57.94,57.97,57.92,57.96,43900.0,38.5184,38.5384,38.5051,38.5317,43900.0
2013-02-27 14:00:00,57.97,58.01,57.93,58.01,77000.0,38.5384,38.565,38.5118,38.565,77000.0
2013-02-27 14:05:00,58.01,58.02,58.0,58.02,82100.0,38.565,38.5716,38.5583,38.5716,82100.0
2013-02-27 14:10:00,58.02,58.04,57.99,58.03,85600.0,38.5716,38.5849,38.5517,38.5783,85600.0
2013-02-27 14:15:00,58.02,58.04,58.01,58.03,85000.0,38.5716,38.5849,38.565,38.5783,85000.0
2013-02-27 14:20:00,58.03,58.08,58.01,58.08,67900.0,38.5783,38.6115,38.565,38.6115,67900.0
2013-02-27 14:25:00,58.08,58.08,58.03,58.04,57500.0,38.6115,38.6115,38.5783,38.5849,57500.0
2013-02-27 14:30:00,58.04,58.04,57.96,57.97,51000.0,38.5849,38.5849,38.5317,38.5384,51000.0
2013-02-27 14:35:00,57.97,57.97,57.91,57.94,74700.0,38.5384,38.5384,38.4985,38.5184,74700.0
2013-02-27 14:40:00,57.94,58.07,57.93,58.06,172700.0,38.5184,38.6049,38.5118,38.5982,172700.0
2013-02-27 14:45:00,58.06,58.07,58.04,58.04,41200.0,38.5982,38.6049,38.5849,38.5849,41200.0
2013-02-27 14:50:00,58.05,58.05,57.98,57.98,27800.0,38.5916,38.5916,38.545,38.545,27800.0
2013-02-27 14:55:00,57.99,58.06,57.97,58.05,57800.0,38.5517,38.5982,38.5384,38.5916,57800.0
2013-02-27 15:00:00,58.06,58.06,58.0,58.01,54300.0,38.5982,38.5982,38.5583,38.565,54300.0
2013-02-27 15:05:00,58.02,58.03,58.0,58.01,31300.0,38.5716,38.5783,38.5583,38.565,31300.0
2013-02-27 15:10:00,58.01,58.07,58.0,58.06,136500.0,38.565,38.6049,38.5583,38.5982,136500.0
2013-02-27 15:15:00,58.05,58.09,58.05,58.08,67500.0,38.5916,38.6182,38.5916,38.6115,67500.0
2013-02-27 15:20:00,58.09,58.14,58.08,58.13,93200.0,38.6182,38.6514,38.6115,38.6447,93200.0
2013-02-27 15:25:00,58.13,58.17,58.05,58.06,108500.0,38.6447,38.6713,38.5916,38.5982,108500.0
2013-02-27 15:30:00,58.06,58.1,58.04,58.1,74000.0,38.5982,38.6248,38.5849,38.6248,74000.0
2013-02-27 15:35:00,58.1,58.13,58.06,58.09,53700.0,38.6248,38.6447,38.5982,38.6182,53700.0
2013-02-27 15:40:00,58.08,58.1,58.03,58.04,140700.0,38.6115,38.6248,38.5783,38.5849,140700.0
2013-02-27 15:45:00,58.04,58.08,58.01,58.02,95400.0,38.5849,38.6115,38.565,38.5716,95400.0
2013-02-27 15:50:00,58.03,58.09,58.02,58.06,95500.0,38.5783,38.6182,38.5716,38.5982,95500.0
2013-02-27 15:55:00,58.07,58.07,58.0,58.04,362800.0,38.6049,38.6049,38.5583,38.5849,362800.0
2013-02-28 09:30:00,57.9,57.98,57.85,57.89,362400.0,38.4918,38.545,38.4586,38.4852,362400.0
2013-02-28 09:35:00,57.92,58.07,57.87,58.0,174000.0,38.5051,38.6049,38.4719,38.5583,174000.0
2013-02-28 09:40:00,57.99,58.06,57.95,58.01,39400.0,38.5517,38.5982,38.5251,38.565,39400.0
2013-02-28 09:45:00,58.0,58.13,57.95,58.08,138400.0,38.5583,38.6447,38.5251,38.6115,138400.0
2013-02-28 09:50:00,58.08,58.14,58.03,58.07,174700.0,38.6115,38.6514,38.5783,38.6049,174700.0
2013-02-28 09:55:00,58.07,58.18,58.02,58.17,100900.0,38.6049,38.678,38.5716,38.6713,100900.0
2013-02-28 10:00:00,58.17,58.18,58.08,58.15,177600.0,38.6713,38.678,38.6115,38.658,177600.0
2013-02-28 10:05:00,58.15,58.18,58.1,58.16,102700.0,38.658,38.678,38.6248,38.6647,102700.0
2013-02-28 10:10:00,58.16,58.25,58.16,58.24,45200.0,38.6647,38.7245,38.6647,38.7179,45200.0
2013-02-28 10:15:00,58.25,58.29,58.18,58.21,280800.0,38.7245,38.7511,38.678,38.6979,280800.0
2013-02-28 10:20:00,58.21,58.21,58.05,58.09,143700.0,38.6979,38.6979,38.5916,38.6182,143700.0
2013-02-28 10:25:00,58.09,58.16,58.03,58.15,94900.0,38.6182,38.6647,38.5783,38.658,94900.0
2013-02-28 10:30:00,58.15,58.18,58.11,58.13,94500.0,38.658,38.678,38.6315,38.6447,94500.0
2013-02-28 10:35:00,58.13,58.17,58.1,58.14,75600.0,38.6447,38.6713,38.6248,38.6514,75600.0
2013-02-28 10:40:00,58.14,58.16,58.1,58.16,93500.0,38.6514,38.6647,38.6248,38.6647,93500.0
2013-02-28 10:45:00,58.16,58.2,58.09,58.11,49100.0,38.6647,38.6913,38.6182,38.6315,49100.0
2013-02-28 10:50:00,58.11,58.17,58.07,58.12,85300.0,38.6315,38.6713,38.6049,38.6381,85300.0
2013-02-28 10:55:00,58.14,58.2,58.09,58.16,42900.0,38.6514,38.6913,38.6182,38.6647,42900.0
2013-02-28 11:00:00,58.16,58.25,58.13,58.24,48200.0,38.6647,38.7245,38.6447,38.7179,48200.0
2013-02-28 11:05:00,58.24,58.26,58.21,58.25,66900.0,38.7179,38.7312,38.6979,38.7245,66900.0
2013-02-28 11:10:00,58.25,58.25,58.22,58.24,55500.0,38.7245,38.7245,38.7046,38.7179,55500.0
2013-02-28 11:15:00,58.23,58.28,58.22,58.25,127900.0,38.7112,38.7445,38.7046,38.7245,127900.0
2013-02-28 11:20:00,58.26,58.3,58.23,58.28,58300.0,38.7312,38.7578,38.7112,38.7445,58300.0
2013-02-28 11:25:00,58.27,58.3,58.24,58.3,30700.0,38.7378,38.7578,38.7179,38.7578,30700.0
2013-02-28 11:30:00,58.3,58.3,58.23,58.24,55100.0,38.7578,38.7578,38.7112,38.7179,55100.0
2013-02-28 11:35:00,58.23,58.26,58.19,58.22,44900.0,38.7112,38.7312,38.6846,38.7046,44900.0
2013-02-28 11:40:00,58.22,58.27,58.21,58.27,98500.0,38.7046,38.7378,38.6979,38.7378,98500.0
2013-02-28 11:45:00,58.27,58.28,58.19,58.2,71500.0,38.7378,38.7445,38.6846,38.6913,71500.0
2013-02-28 11:50:00,58.21,58.21,58.14,58.14,22800.0,38.6979,38.6979,38.6514,38.6514,22800.0
2013-02-28 11:55:00,58.15,58.15,58.09,58.13,37000.0,38.658,38.658,38.6182,38.6447,37000.0
2013-02-28 12:00:00,58.13,58.15,58.12,58.13,29000.0,38.6447,38.658,38.6381,38.6447,29000.0
2013-02-28 12:05:00,58.13,58.13,58.06,58.09,46700.0,38.6447,38.6447,38.5982,38.6182,46700.0
2013-02-28 12:10:00,58.08,58.1,58.05,58.06,31200.0,38.6115,38.6248,38.5916,38.5982,31200.0
2013-02-28 12:15:00,58.06,58.08,58.04,58.05,34200.0,38.5982,38.6115,38.5849,38.5916,34200.0
2013-02-28 12:20:00,58.06,58.14,58.05,58.14,17700.0,38.5982,38.6514,38.5916,38.6514,17700.0
2013-02-28 12:25:00,58.14,58.15,58.11,58.12,26400.0,38.6514,38.658,38.6315,38.6381,26400.0
2013-02-28 12:30:00,58.12,58.13,58.09,58.11,54500.0,38.6381,38.6447,38.6182,38.6315,54500.0
2013-02-28 12:35:00,58.12,58.14,58.1,58.14,34700.0,38.6381,38.6514,38.6248,38.6514,34700.0
2013-02-28 12:40:00,58.13,58.17,58.11,58.15,74500.0,38.6447,38.6713,38.6315,38.658,74500.0
2013-02-28 12:45:00,58.15,58.2,58.15,58.19,28300.0,38.658,38.6913,38.658,38.6846,28300.0
2013-02-28 12:50:00,58.19,58.2,58.17,58.17,26400.0,38.6846,38.6913,38.6713,38.6713,26400.0
2013-02-28 12:55:00,58.18,58.2,58.18,58.19,31900.0,38.678,38.6913,38.678,38.6846,31900.0
2013-02-28 13:00:00,58.19,58.21,58.18,58.19,60000.0,38.6846,38.6979,38.678,38.6846,60000.0
2013-02-28 13:05:00,58.2,58.2,58.17,58.19,39000.0,38.6913,38.6913,38.6713,38.6846,39000.0
2013-02-28 13:10:00,58.19,58.21,58.18,58.2,39600.0,38.6846,38.6979,38.678,38.6913,39600.0
2013-02-28 13:15:00,58.2,58.22,58.17,58.21,54600.0,38.6913,38.7046,38.6713,38.6979,54600.0
2013-02-28 13:20:00,58.22,58.23,58.18,58.21,96200.0,38.7046,38.7112,38.678,38.6979,96200.0
2013-02-28 13:25:00,58.21,58.24,58.2,58.21,75600.0,38.6979,38.7179,38.6913,38.6979,75600.0
2013-02-28 13:30:00,58.21,58.22,58.17,58.2,41600.0,38.6979,38.7046,38.6713,38.6913,41600.0
2013-02-28 13:35:00,58.2,58.24,58.17,58.17,48700.0,38.6913,38.7179,38.6713,38.6713,48700.0
2013-02-28 13:40:00,58.18,58.2,58.17,58.2,25500.0,38.678,38.6913,38.6713,38.6913,25500.0
2013-02-28 13:45:00,58.2,58.23,58.18,58.2,98200.0,38.6913,38.7112,38.678,38.6913,98200.0
2013-02-28 13:50:00,58.2,58.23,58.19,58.22,30600.0,38.6913,38.7112,38.6846,38.7046,30600.0
2013-02-28 13:55:00,58.23,58.24,58.2,58.21,83200.0,38.7112,38.7179,38.6913,38.6979,83200.0
2013-02-28 14:00:00,58.2,58.21,58.19,58.19,44000.0,38.6913,38.6979,38.6846,38.6846,44000.0
2013-02-28 14:05:00,58.19,58.21,58.19,58.21,37800.0,38.6846,38.6979,38.6846,38.6979,37800.0
2013-02-28 14:10:00,58.21,58.23,58.19,58.23,36100.0,38.6979,38.7112,38.6846,38.7112,36100.0
2013-02-28 14:15:00,58.23,58.23,58.19,58.2,49300.0,38.7112,38.7112,38.6846,38.6913,49300.0
2013-02-28 14:20:00,58.2,58.23,58.19,58.22,51900.0,38.6913,38.7112,38.6846,38.7046,51900.0
2013-02-28 14:25:00,58.22,58.23,58.19,58.19,30700.0,38.7046,38.7112,38.6846,38.6846,30700.0
2013-02-28 14:30:00,58.19,58.22,58.11,58.12,53600.0,38.6846,38.7046,38.6315,38.6381,53600.0
2013-02-28 14:35:00,58.11,58.14,58.11,58.13,31200.0,38.6315,38.6514,38.6315,38.6447,31200.0
2013-02-28 14:40:00,58.13,58.14,58.09,58.09,62400.0,38.6447,38.6514,38.6182,38.6182,62400.0
2013-02-28 14:45:00,58.1,58.11,58.05,58.11,66400.0,38.6248,38.6315,38.5916,38.6315,66400.0
2013-02-28 14:50:00,58.11,58.11,58.04,58.07,57000.0,38.6315,38.6315,38.5849,38.6049,57000.0
2013-02-28 14:55:00,58.08,58.1,58.06,58.08,55600.0,38.6115,38.6248,38.5982,38.6115,55600.0
2013-02-28 15:00:00,58.08,58.09,58.05,58.08,171800.0,38.6115,38.6182,38.5916,38.6115,171800.0
2013-02-28 15:05:00,58.09,58.11,58.06,58.11,66300.0,38.6182,38.6315,38.5982,38.6315,66300.0
2013-02-28 15:10:00,58.11,58.12,58.08,58.11,49700.0,38.6315,38.6381,38.6115,38.6315,49700.0
2013-02-28 15:15:00,58.11,58.11,58.07,58.11,61900.0,38.6315,38.6315,38.6049,38.6315,61900.0
2013-02-28 15:20:00,58.1,58.17,58.09,58.15,69000.0,38.6248,38.6713,38.6182,38.658,69000.0
2013-02-28 15:25:00,58.14,58.17,58.12,58.12,86100.0,38.6514,38.6713,38.6381,38.6381,86100.0
2013-02-28 15:30:00,58.11,58.17,58.11,58.16,66400.0,38.6315,38.6713,38.6315,38.6647,66400.0
2013-02-28 15:35:00,58.16,58.16,58.11,58.16,67000.0,38.6647,38.6647,38.6315,38.6647,67000.0
2013-02-28 15:40:00,58.16,58.16,58.07,58.1,87400.0,38.6647,38.6647,38.6049,38.6248,87400.0
2013-02-28 15:45:00,58.1,58.17,58.08,58.14,164300.0,38.6248,38.6713,38.6115,38.6514,164300.0
2013-02-28 15:50:00,58.14,58.15,58.1,58.11,119700.0,38.6514,38.658,38.6248,38.6315,119700.0
2013-02-28 15:55:00,58.11,58.14,57.94,57.94,392300.0,38.6315,38.6514,38.5184,38.5184,392300.0
2013-03-01 09:30:00,57.93,57.98,57.65,57.79,278100.0,38.5118,38.545,38.3256,38.4187,278100.0
2013-03-01 09:35:00,57.75,57.86,57.73,57.81,97100.0,38.3921,38.4653,38.3788,38.432,97100.0
2013-03-01 09:40:00,57.81,57.92,57.75,57.91,57700.0,38.432,38.5051,38.3921,38.4985,57700.0
2013-03-01 09:45:00,57.89,57.95,57.8,57.95,62600.0,38.4852,38.5251,38.4254,38.5251,62600.0
2013-03-01 09:50:00,57.96,57.98,57.89,57.95,88700.0,38.5317,38.545,38.4852,38.5251,88700.0
2013-03-01 09:55:00,57.95,57.95,57.85,57.91,90500.0,38.5251,38.5251,38.4586,38.4985,90500.0
2013-03-01 10:00:00,57.92,58.02,57.92,57.98,85500.0,38.5051,38.5716,38.5051,38.545,85500.0
2013-03-01 10:05:00,57.98,58.09,57.98,58.06,101500.0,38.545,38.6182,38.545,38.5982,101500.0
2013-03-01 10:10:00,58.07,58.08,58.0,58.05,54500.0,38.6049,38.6115,38.5583,38.5916,54500.0
2013-03-01 10:15:00,58.05,58.06,57.92,57.95,92100.0,38.5916,38.5982,38.5051,38.5251,92100.0
2013-03-01 10:20:00,57.95,57.96,57.84,57.89,76300.0,38.5251,38.5317,38.452,38.4852,76300.0
2013-03-01 10:25:00,57.88,57.97,57.87,57.97,81500.0,38.4785,38.5384,38.4719,38.5384,81500.0
2013-03-01 10:30:00,57.98,58.02,57.95,58.02,88700.0,38.545,38.5716,38.5251,38.5716,88700.0
2013-03-01 10:35:00,58.02,58.07,57.98,58.05,72000.0,38.5716,38.6049,38.545,38.5916,72000.0
2013-03-01 10:40:00,58.06,58.08,58.04,58.07,68100.0,38.5982,38.6115,38.5849,38.6049,68100.0
2013-03-01 10:45:00,58.07,58.08,57.98,58.01,67700.0,38.6049,38.6115,38.545,38.565,67700.0
2013-03-01 10:50:00,58.02,58.08,58.01,58.07,70600.0,38.5716,38.6115,38.565,38.6049,70600.0
2013-03-01 10:55:00,58.06,58.12,58.05,58.12,102300.0,38.5982,38.6381,38.5916,38.6381,102300.0
2013-03-01 11:00:00,58.13,58.2,58.12,58.13,86100.0,38.6447,38.6913,38.6381,38.6447,86100.0
2013-03-01 11:05:00,58.12,58.22,58.11,58.21,59900.0,38.6381,38.7046,38.6315,38.6979,59900.0
2013-03-01 11:10:00,58.22,58.22,58.17,58.17,63900.0,38.7046,38.7046,38.6713,38.6713,63900.0
2013-03-01 11:15:00,58.17,58.17,58.08,58.1,56500.0,38.6713,38.6713,38.6115,38.6248,56500.0
2013-03-01 11:20:00,58.11,58.11,58.02,58.05,65200.0,38.6315,38.6315,38.5716,38.5916,65200.0
2013-03-01 11:25:00,58.05,58.07,57.96,57.96,40700.0,38.5916,38.6049,38.5317,38.5317,40700.0
2013-03-01 11:30:00,57.96,57.98,57.94,57.97,48600.0,38.5317,38.545,38.5184,38.5384,48600.0
2013-03-01 11:35:00,57.98,58.02,57.94,57.96,56400.0,38.545,38.5716,38.5184,38.5317,56400.0
2013-03-01 11:40:00,57.96,57.97,57.84,57.91,50800.0,38.5317,38.5384,38.452,38.4985,50800.0
2013-03-01 11:45:00,57.92,57.92,57.82,57.82,43800.0,38.5051,38.5051,38.4387,38.4387,43800.0
2013-03-01 11:50:00,57.83,57.86,57.78,57.79,66900.0,38.4453,38.4653,38.4121,38.4187,66900.0
2013-03-01 11:55:00,57.8,57.82,57.77,57.8,47700.0,38.4254,38.4387,38.4054,38.4254,47700.0
2013-03-01 12:00:00,57.8,57.92,57.8,57.92,54600.0,38.4254,38.5051,38.4254,38.5051,54600.0
2013-03-01 12:05:00,57.92,57.96,57.89,57.96,37500.0,38.5051,38.5317,38.4852,38.5317,37500.0
2013-03-01 12:10:00,57.95,57.99,57.95,57.96,39800.0,38.5251,38.5517,38.5251,38.5317,39800.0
2013-03-01 12:15:00,57.96,58.08,57.94,58.08,63700.0,38.5317,38.6115,38.5184,38.6115,63700.0
2013-03-01 12:20:00,58.08,58.15,58.07,58.14,91800.0,38.6115,38.658,38.6049,38.6514,91800.0
2013-03-01 12:25:00,58.14,58.17,58.1,58.1,63600.0,38.6514,38.6713,38.6248,38.6248,63600.0
2013-03-01 12:30:00,58.1,58.19,58.07,58.08,47200.0,38.6248,38.6846,38.6049,38.6115,47200.0
2013-03-01 12:35:00,58.09,58.1,58.06,58.1,40700.0,38.6182,38.6248,38.5982,38.6248,40700.0
2013-03-01 12:40:00,58.09,58.18,58.09,58.16,32000.0,38.6182,38.678,38.6182,38.6647,32000.0
2013-03-01 12:45:00,58.15,58.16,58.09,58.1,43200.0,38.658,38.6647,38.6182,38.6248,43200.0
2013-03-01 12:50:00,58.1,58.17,58.1,58.15,45300.0,38.6248,38.6713,38.6248,38.658,45300.0
2013-03-01 12:55:00,58.15,58.2,58.13,58.18,43200.0,38.658,38.6913,38.6447,38.678,43200.0
2013-03-01 13:00:00,58.19,58.21,58.17,58.19,28700.0,38.6846,38.6979,38.6713,38.6846,28700.0
2013-03-01 13:05:00,58.19,58.2,58.07,58.08,55400.0,38.6846,38.6913,38.6049,38.6115,55400.0
2013-03-01 13:10:00,58.07,58.13,58.07,58.08,48800.0,38.6049,38.6447,38.6049,38.6115,48800.0
2013-03-01 13:15:00,58.08,58.15,58.08,58.11,33100.0,38.6115,38.658,38.6115,38.6315,33100.0
2013-03-01 13:20:00,58.1,58.15,58.06,58.14,26400.0,38.6248,38.658,38.5982,38.6514,26400.0
2013-03-01 13:25:00,58.16,58.16,58.08,58.14,69600.0,38.6647,38.6647,38.6115,38.6514,69600.0
2013-03-01 13:30:00,58.14,58.15,58.06,58.1,66600.0,38.6514,38.658,38.5982,38.6248,66600.0
2013-03-01 13:35:00,58.09,58.11,58.07,58.11,36200.0,38.6182,38.6315,38.6049,38.6315,36200.0
2013-03-01 13:40:00,58.11,58.14,58.08,58.1,27000.0,38.6315,38.6514,38.6115,38.6248,27000.0
2013-03-01 13:45:00,58.1,58.12,58.04,58.05,38000.0,38.6248,38.6381,38.5849,38.5916,38000.0
2013-03-01 13:50:00,58.04,58.08,58.01,58.05,42400.0,38.5849,38.6115,38.565,38.5916,42400.0
2013-03-01 13:55:00,58.05,58.1,58.04,58.09,34300.0,38.5916,38.6248,38.5849,38.6182,34300.0
2013-03-01 14:00:00,58.09,58.13,58.08,58.1,39800.0,38.6182,38.6447,38.6115,38.6248,39800.0
2013-03-01 14:05:00,58.1,58.13,58.07,58.08,74900.0,38.6248,38.6447,38.6049,38.6115,74900.0
2013-03-01 14:10:00,58.08,58.11,58.07,58.11,43200.0,38.6115,38.6315,38.6049,38.6315,43200.0
2013-03-01 14:15:00,58.11,58.14,58.09,58.13,31000.0,38.6315,38.6514,38.6182,38.6447,31000.0
2013-03-01 14:20:00,58.13,58.17,58.05,58.06,49100.0,38.6447,38.6713,38.5916,38.5982,49100.0
2013-03-01 14:25:00,58.05,58.07,58.04,58.06,48800.0,38.5916,38.6049,38.5849,38.5982,48800.0
2013-03-01 14:30:00,58.07,58.12,58.06,58.11,30300.0,38.6049,38.6381,38.5982,38.6315,30300.0
2013-03-01 14:35:00,58.11,58.17,58.1,58.11,46300.0,38.6315,38.6713,38.6248,38.6315,46300.0
2013-03-01 14:40:00,58.1,58.14,58.09,58.14,24100.0,38.6248,38.6514,38.6182,38.6514,24100.0
2013-03-01 14:45:00,58.14,58.14,58.08,58.09,29100.0,38.6514,38.6514,38.6115,38.6182,29100.0
2013-03-01 14:50:00,58.08,58.14,58.07,58.14,43700.0,38.6115,38.6514,38.6049,38.6514,43700.0
2013-03-01 14:55:00,58.14,58.17,58.09,58.16,53200.0,38.6514,38.6713,38.6182,38.6647,53200.0
2013-03-01 15:00:00,58.17,58.18,58.11,58.12,69900.0,38.6713,38.678,38.6315,38.6381,69900.0
2013-03-01 15:05:00,58.11,58.16,58.08,58.11,106400.0,38.6315,38.6647,38.6115,38.6315,106400.0
2013-03-01 15:10:00,58.11,58.14,58.07,58.13,57600.0,38.6315,38.6514,38.6049,38.6447,57600.0
2013-03-01 15:15:00,58.13,58.15,58.12,58.13,62200.0,38.6447,38.658,38.6381,38.6447,62200.0
2013-03-01 15:20:00,58.13,58.14,58.1,58.12,68100.0,38.6447,38.6514,38.6248,38.6381,68100.0
2013-03-01 15:25:00,58.11,58.15,58.11,58.12,70400.0,38.6315,38.658,38.6315,38.6381,70400.0
2013-03-01 15:30:00,58.11,58.16,58.11,58.15,76300.0,38.6315,38.6647,38.6315,38.658,76300.0
2013-03-01 15:35:00,58.15,58.19,58.14,58.17,109700.0,38.658,38.6846,38.6514,38.6713,109700.0
2013-03-01 15:40:00,58.18,58.18,58.13,58.14,131100.0,38.678,38.678,38.6447,38.6514,131100.0
2013-03-01 15:45:00,58.14,58.21,58.14,58.2,238300.0,38.6514,38.6979,38.6514,38.6913,238300.0
2013-03-01 15:50:00,58.21,58.25,58.19,58.22,283500.0,38.6979,38.7245,38.6846,38.7046,283500.0
2013-03-01 15:55:00,58.22,58.28,58.2,58.24,544800.0,38.7046,38.7445,38.6913,38.7179,544800.0
2013-03-04 09:30:00,58.14,58.19,57.81,57.87,244300.0,38.6514,38.6846,38.432,38.4719,244300.0
2013-03-04 09:35:00,57.87,57.88,57.66,57.88,109400.0,38.4719,38.4785,38.3323,38.4785,109400.0
2013-03-04 09:40:00,57.89,57.95,57.83,57.94,86200.0,38.4852,38.5251,38.4453,38.5184,86200.0
2013-03-04 09:45:00,57.92,58.08,57.89,58.05,71100.0,38.5051,38.6115,38.4852,38.5916,71100.0
2013-03-04 09:50:00,58.05,58.1,57.96,58.09,74200.0,38.5916,38.6248,38.5317,38.6182,74200.0
2013-03-04 09:55:00,58.08,58.08,57.83,57.84,103500.0,38.6115,38.6115,38.4453,38.452,103500.0
2013-03-04 10:00:00,57.85,57.99,57.77,57.78,196700.0,38.4586,38.5517,38.4054,38.4121,196700.0
2013-03-04 10:05:00,57.78,57.82,57.73,57.75,71500.0,38.4121,38.4387,38.3788,38.3921,71500.0
2013-03-04 10:10:00,57.76,57.77,57.61,57.64,107900.0,38.3988,38.4054,38.2991,38.319,107900.0
2013-03-04 10:15:00,57.63,57.64,57.6,57.63,67600.0,38.3123,38.319,38.2924,38.3123,67600.0
2013-03-04 10:20:00,57.63,57.66,57.56,57.56,108200.0,38.3123,38.3323,38.2658,38.2658,108200.0
2013-03-04 10:25:00,57.55,57.57,57.52,57.53,74900.0,38.2592,38.2725,38.2392,38.2459,74900.0
2013-03-04 10:30:00,57.53,57.6,57.52,57.6,51600.0,38.2459,38.2924,38.2392,38.2924,51600.0
2013-03-04 10:35:00,57.6,57.61,57.53,57.59,86800.0,38.2924,38.2991,38.2459,38.2858,86800.0
2013-03-04 10:40:00,57.6,57.68,57.6,57.63,84200.0,38.2924,38.3456,38.2924,38.3123,84200.0
2013-03-04 10:45:00,57.62,57.67,57.62,57.63,71100.0,38.3057,38.3389,38.3057,38.3123,71100.0
2013-03-04 10:50:00,57.63,57.66,57.6,57.6,67900.0,38.3123,38.3323,38.2924,38.2924,67900.0
2013-03-04 10:55:00,57.6,57.62,57.55,57.55,56400.0,38.2924,38.3057,38.2592,38.2592,56400.0
2013-03-04 11:00:00,57.56,57.57,57.46,57.49,148200.0,38.2658,38.2725,38.1993,38.2193,148200.0
2013-03-04 11:05:00,57.49,57.52,57.43,57.46,74600.0,38.2193,38.2392,38.1794,38.1993,74600.0
2013-03-04 11:10:00,57.46,57.5,57.42,57.43,81600.0,38.1993,38.2259,38.1727,38.1794,81600.0
2013-03-04 11:15:00,57.45,57.46,57.38,57.46,55800.0,38.1927,38.1993,38.1461,38.1993,55800.0
2013-03-04 11:20:00,57.46,57.49,57.43,57.48,40100.0,38.1993,38.2193,38.1794,38.2126,40100.0
2013-03-04 11:25:00,57.49,57.54,57.45,57.46,79900.0,38.2193,38.2525,38.1927,38.1993,79900.0
2013-03-04 11:30:00,57.46,57.51,57.4,57.41,77500.0,38.1993,38.2326,38.1594,38.1661,77500.0
2013-03-04 11:35:00,57.4,57.41,57.35,57.39,74900.0,38.1594,38.1661,38.1262,38.1528,74900.0
2013-03-04 11:40:00,57.38,57.39,57.36,57.38,39400.0,38.1461,38.1528,38.1329,38.1461,39400.0
2013-03-04 11:45:00,57.38,57.42,57.36,57.42,52400.0,38.1461,38.1727,38.1329,38.1727,52400.0
2013-03-04 11:50:00,57.42,57.45,57.4,57.44,45300.0,38.1727,38.1927,38.1594,38.186,45300.0
2013-03-04 11:55:00,57.45,57.5,57.44,57.48,55100.0,38.1927,38.2259,38.186,38.2126,55100.0
2013-03-04 12:00:00,57.47,57.52,57.47,57.48,50700.0,38.206,38.2392,38.206,38.2126,50700.0
2013-03-04 12:05:00,57.48,57.49,57.43,57.43,71000.0,38.2126,38.2193,38.1794,38.1794,71000.0
2013-03-04 12:10:00,57.44,57.47,57.42,57.46,33300.0,38.186,38.206,38.1727,38.1993,33300.0
2013-03-04 12:15:00,57.47,57.47,57.4,57.4,71100.0,38.206,38.206,38.1594,38.1594,71100.0
2013-03-04 12:20:00,57.41,57.41,57.36,57.37,65100.0,38.1661,38.1661,38.1329,38.1395,65100.0
2013-03-04 12:25:00,57.36,57.38,57.3,57.3,70100.0,38.1329,38.1461,38.093,38.093,70100.0
2013-03-04 12:30:00,57.3,57.33,57.25,57.28,99200.0,38.093,38.1129,38.0597,38.0797,99200.0
2013-03-04 12:35:00,57.29,57.34,57.26,57.32,38800.0,38.0863,38.1196,38.0664,38.1063,38800.0
2013-03-04 12:40:00,57.31,57.37,57.31,57.35,29100.0,38.0996,38.1395,38.0996,38.1262,29100.0
2013-03-04 12:45:00,57.35,57.37,57.33,57.34,23200.0,38.1262,38.1395,38.1129,38.1196,23200.0
2013-03-04 12:50:00,57.33,57.4,57.33,57.36,41400.0,38.1129,38.1594,38.1129,38.1329,41400.0
2013-03-04 12:55:00,57.36,57.4,57.36,57.39,26000.0,38.1329,38.1594,38.1329,38.1528,26000.0
2013-03-04 13:00:00,57.39,57.39,57.28,57.28,49300.0,38.1528,38.1528,38.0797,38.0797,49300.0
2013-03-04 13:05:00,57.28,57.29,57.25,57.28,49800.0,38.0797,38.0863,38.0597,38.0797,49800.0
2013-03-04 13:10:00,57.28,57.3,57.26,57.3,36800.0,38.0797,38.093,38.0664,38.093,36800.0
2013-03-04 13:15:00,57.31,57.33,57.31,57.32,49500.0,38.0996,38.1129,38.0996,38.1063,49500.0
2013-03-04 13:20:00,57.31,57.41,57.3,57.37,45000.0,38.0996,38.1661,38.093,38.1395,45000.0
2013-03-04 13:25:00,57.38,57.41,57.36,57.41,32400.0,38.1461,38.1661,38.1329,38.1661,32400.0
2013-03-04 13:30:00,57.42,57.43,57.36,57.4,38100.0,38.1727,38.1794,38.1329,38.1594,38100.0
2013-03-04 13:35:00,57.39,57.42,57.37,57.39,33400.0,38.1528,38.1727,38.1395,38.1528,33400.0
2013-03-04 13:40:00,57.38,57.45,57.38,57.42,49700.0,38.1461,38.1927,38.1461,38.1727,49700.0
2013-03-04 13:45:00,57.42,57.47,57.4,57.47,69800.0,38.1727,38.206,38.1594,38.206,69800.0
2013-03-04 13:50:00,57.46,57.52,57.46,57.52,41800.0,38.1993,38.2392,38.1993,38.2392,41800.0
2013-03-04 13:55:00,57.5,57.56,57.48,57.53,42900.0,38.2259,38.2658,38.2126,38.2459,42900.0
2013-03-04 14:00:00,57.54,57.56,57.52,57.54,44100.0,38.2525,38.2658,38.2392,38.2525,44100.0
2013-03-04 14:05:00,57.55,57.58,57.54,57.55,49800.0,38.2592,38.2791,38.2525,38.2592,49800.0
2013-03-04 14:10:00,57.55,57.55,57.49,57.53,42700.0,38.2592,38.2592,38.2193,38.2459,42700.0
2013-03-04 14:15:00,57.53,57.56,57.5,57.55,63000.0,38.2459,38.2658,38.2259,38.2592,63000.0
2013-03-04 14:20:00,57.55,57.57,57.54,57.55,29100.0,38.2592,38.2725,38.2525,38.2592,29100.0
2013-03-04 14:25:00,57.55,57.69,57.55,57.69,81500.0,38.2592,38.3522,38.2592,38.3522,81500.0
2013-03-04 14:30:00,57.68,57.69,57.62,57.65,31700.0,38.3456,38.3522,38.3057,38.3256,31700.0
2013-03-04 14:35:00,57.65,57.68,57.64,57.68,47300.0,38.3256,38.3456,38.319,38.3456,47300.0
2013-03-04 14:40:00,57.67,57.68,57.63,57.67,54700.0,38.3389,38.3456,38.3123,38.3389,54700.0
2013-03-04 14:45:00,57.67,57.68,57.63,57.64,42500.0,38.3389,38.3456,38.3123,38.319,42500.0
2013-03-04 14:50:00,57.63,57.7,57.63,57.68,56900.0,38.3123,38.3589,38.3123,38.3456,56900.0
2013-03-04 14:55:00,57.68,57.71,57.68,57.69,47400.0,38.3456,38.3655,38.3456,38.3522,47400.0
2013-03-04 15:00:00,57.69,57.74,57.67,57.7,45000.0,38.3522,38.3855,38.3389,38.3589,45000.0
2013-03-04 15:05:00,57.69,57.72,57.67,57.67,46500.0,38.3522,38.3722,38.3389,38.3389,46500.0
2013-03-04 15:10:00,57.67,57.69,57.62,57.62,40100.0,38.3389,38.3522,38.3057,38.3057,40100.0
2013-03-04 15:15:00,57.63,57.66,57.61,57.63,65300.0,38.3123,38.3323,38.2991,38.3123,65300.0
2013-03-04 15:20:00,57.63,57.65,57.61,57.64,72600.0,38.3123,38.3256,38.2991,38.319,72600.0
2013-03-04 15:25:00,57.65,57.68,57.6,57.62,56600.0,38.3256,38.3456,38.2924,38.3057,56600.0
2013-03-04 15:30:00,57.62,57.65,57.6,57.64,97600.0,38.3057,38.3256,38.2924,38.319,97600.0
2013-03-04 15:35:00,57.64,57.65,57.58,57.59,69100.0,38.319,38.3256,38.2791,38.2858,69100.0
2013-03-04 15:40:00,57.59,57.61,57.58,57.61,95400.0,38.2858,38.2991,38.2791,38.2991,95400.0
2013-03-04 15:45:00,57.61,57.63,57.59,57.61,93500.0,38.2991,38.3123,38.2858,38.2991,93500.0
2013-03-04 15:50:00,57.62,57.66,57.59,57.59,118800.0,38.3057,38.3323,38.2858,38.2858,118800.0
2013-03-04 15:55:00,57.59,57.64,57.57,57.64,179300.0,38.2858,38.319,38.2725,38.319,179300.0
2013-03-05 09:30:00,57.94,58.01,57.8,57.87,273300.0,38.5184,38.565,38.4254,38.4719,273300.0
2013-03-05 09:35:00,57.89,57.89,57.68,57.69,199800.0,38.4852,38.4852,38.3456,38.3522,199800.0
2013-03-05 09:40:00,57.7,57.76,57.67,57.72,110200.0,38.3589,38.3988,38.3389,38.3722,110200.0
2013-03-05 09:45:00,57.72,57.76,57.63,57.65,144400.0,38.3722,38.3988,38.3123,38.3256,144400.0
2013-03-05 09:50:00,57.64,57.67,57.61,57.62,124900.0,38.319,38.3389,38.2991,38.3057,124900.0
2013-03-05 09:55:00,57.63,57.65,57.51,57.54,208200.0,38.3123,38.3256,38.2326,38.2525,208200.0
2013-03-05 10:00:00,57.54,57.57,57.4,57.41,243100.0,38.2525,38.2725,38.1594,38.1661,243100.0
2013-03-05 10:05:00,57.42,57.42,57.36,57.42,160500.0,38.1727,38.1727,38.1329,38.1727,160500.0
2013-03-05 10:10:00,57.42,57.53,57.38,57.51,158800.0,38.1727,38.2459,38.1461,38.2326,158800.0
2013-03-05 10:15:00,57.52,57.57,57.51,57.55,119400.0,38.2392,38.2725,38.2326,38.2592,119400.0
2013-03-05 10:20:00,57.55,57.63,57.54,57.59,110700.0,38.2592,38.3123,38.2525,38.2858,110700.0
2013-03-05 10:25:00,57.59,57.67,57.56,57.66,119700.0,38.2858,38.3389,38.2658,38.3323,119700.0
2013-03-05 10:30:00,57.66,57.66,57.6,57.61,139500.0,38.3323,38.3323,38.2924,38.2991,139500.0
2013-03-05 10:35:00,57.61,57.62,57.58,57.6,289300.0,38.2991,38.3057,38.2791,38.2924,289300.0
2013-03-05 10:40:00,57.61,57.63,57.58,57.62,92000.0,38.2991,38.3123,38.2791,38.3057,92000.0
2013-03-05 10:45:00,57.63,57.67,57.61,57.64,64500.0,38.3123,38.3389,38.2991,38.319,64500.0
2013-03-05 10:50:00,57.64,57.69,57.62,57.68,80400.0,38.319,38.3522,38.3057,38.3456,80400.0
2013-03-05 10:55:00,57.68,57.71,57.65,57.67,67800.0,38.3456,38.3655,38.3256,38.3389,67800.0
2013-03-05 11:00:00,57.67,57.72,57.65,57.72,86500.0,38.3389,38.3722,38.3256,38.3722,86500.0
2013-03-05 11:05:00,57.7,57.83,57.7,57.8,76700.0,38.3589,38.4453,38.3589,38.4254,76700.0
2013-03-05 11:10:00,57.81,57.88,57.8,57.85,85100.0,38.432,38.4785,38.4254,38.4586,85100.0
2013-03-05 11:15:00,57.84,57.88,57.77,57.83,70400.0,38.452,38.4785,38.4054,38.4453,70400.0
2013-03-05 11:20:00,57.83,57.83,57.75,57.77,59800.0,38.4453,38.4453,38.3921,38.4054,59800.0
2013-03-05 11:25:00,57.78,57.79,57.74,57.74,41200.0,38.4121,38.4187,38.3855,38.3855,41200.0
2013-03-05 11:30:00,57.74,57.78,57.73,57.74,48600.0,38.3855,38.4121,38.3788,38.3855,48600.0
2013-03-05 11:35:00,57.73,57.74,57.65,57.69,40000.0,38.3788,38.3855,38.3256,38.3522,40000.0
2013-03-05 11:40:00,57.7,57.74,57.66,57.73,71400.0,38.3589,38.3855,38.3323,38.3788,71400.0
2013-03-05 11:45:00,57.72,57.8,57.7,57.8,56400.0,38.3722,38.4254,38.3589,38.4254,56400.0
2013-03-05 11:50:00,57.8,57.83,57.79,57.83,50300.0,38.4254,38.4453,38.4187,38.4453,50300.0
2013-03-05 11:55:00,57.82,57.87,57.81,57.84,49000.0,38.4387,38.4719,38.432,38.452,49000.0
2013-03-05 12:00:00,57.84,57.87,57.8,57.82,46800.0,38.452,38.4719,38.4254,38.4387,46800.0
2013-03-05 12:05:00,57.82,57.85,57.82,57.84,37500.0,38.4387,38.4586,38.4387,38.452,37500.0
2013-03-05 12:10:00,57.85,57.85,57.77,57.78,95400.0,38.4586,38.4586,38.4054,38.4121,95400.0
2013-03-05 12:15:00,57.77,57.78,57.74,57.76,37900.0,38.4054,38.4121,38.3855,38.3988,37900.0
2013-03-05 12:20:00,57.75,57.77,57.75,57.75,16000.0,38.3921,38.4054,38.3921,38.3921,16000.0
2013-03-05 12:25:00,57.76,57.77,57.65,57.66,98300.0,38.3988,38.4054,38.3256,38.3323,98300.0
2013-03-05 12:30:00,57.66,57.66,57.62,57.64,49800.0,38.3323,38.3323,38.3057,38.319,49800.0
2013-03-05 12:35:00,57.63,57.71,57.63,57.71,28500.0,38.3123,38.3655,38.3123,38.3655,28500.0
2013-03-05 12:40:00,57.71,57.73,57.7,57.73,27300.0,38.3655,38.3788,38.3589,38.3788,27300.0
2013-03-05 12:45:00,57.73,57.8,57.73,57.8,25300.0,38.3788,38.4254,38.3788,38.4254,25300.0
2013-03-05 12:50:00,57.8,57.8,57.76,57.8,34300.0,38.4254,38.4254,38.3988,38.4254,34300.0
2013-03-05 12:55:00,57.79,57.8,57.77,57.8,25700.0,38.4187,38.4254,38.4054,38.4254,25700.0
2013-03-05 13:00:00,57.8,57.83,57.78,57.79,43700.0,38.4254,38.4453,38.4121,38.4187,43700.0
2013-03-05 13:05:00,57.8,57.81,57.79,57.79,13300.0,38.4254,38.432,38.4187,38.4187,13300.0
2013-03-05 13:10:00,57.8,57.88,57.8,57.88,35200.0,38.4254,38.4785,38.4254,38.4785,35200.0
2013-03-05 13:15:00,57.88,57.92,57.86,57.88,39900.0,38.4785,38.5051,38.4653,38.4785,39900.0
2013-03-05 13:20:00,57.88,57.91,57.85,57.87,37600.0,38.4785,38.4985,38.4586,38.4719,37600.0
2013-03-05 13:25:00,57.85,57.86,57.8,57.8,28800.0,38.4586,38.4653,38.4254,38.4254,28800.0
2013-03-05 13:30:00,57.81,57.87,57.79,57.86,74800.0,38.432,38.4719,38.4187,38.4653,74800.0
2013-03-05 13:35:00,57.86,57.87,57.8,57.83,67500.0,38.4653,38.4719,38.4254,38.4453,67500.0
2013-03-05 13:40:00,57.83,57.84,57.76,57.77,39700.0,38.4453,38.452,38.3988,38.4054,39700.0
2013-03-05 13:45:00,57.78,57.81,57.75,57.76,41600.0,38.4121,38.432,38.3921,38.3988,41600.0
2013-03-05 13:50:00,57.76,57.78,57.72,57.74,58300.0,38.3988,38.4121,38.3722,38.3855,58300.0
2013-03-05 13:55:00,57.75,57.77,57.73,57.77,25900.0,38.3921,38.4054,38.3788,38.4054,25900.0
2013-03-05 14:00:00,57.77,57.8,57.73,57.74,110800.0,38.4054,38.4254,38.3788,38.3855,110800.0
2013-03-05 14:05:00,57.74,57.75,57.71,57.71,41900.0,38.3855,38.3921,38.3655,38.3655,41900.0
2013-03-05 14:10:00,57.71,57.73,57.69,57.71,60000.0,38.3655,38.3788,38.3522,38.3655,60000.0
2013-03-05 14:15:00,57.71,57.71,57.66,57.68,73800.0,38.3655,38.3655,38.3323,38.3456,73800.0
2013-03-05 14:20:00,57.67,57.68,57.63,57.64,39200.0,38.3389,38.3456,38.3123,38.319,39200.0
2013-03-05 14:25:00,57.64,57.64,57.56,57.56,70100.0,38.319,38.319,38.2658,38.2658,70100.0
2013-03-05 14:30:00,57.56,57.6,57.56,57.6,51100.0,38.2658,38.2924,38.2658,38.2924,51100.0
2013-03-05 14:35:00,57.6,57.62,57.58,57.58,83300.0,38.2924,38.3057,38.2791,38.2791,83300.0
2013-03-05 14:40:00,57.58,57.6,57.56,57.6,57300.0,38.2791,38.2924,38.2658,38.2924,57300.0
2013-03-05 14:45:00,57.6,57.61,57.58,57.59,43600.0,38.2924,38.2991,38.2791,38.2858,43600.0
2013-03-05 14:50:00,57.58,57.59,57.57,57.59,42800.0,38.2791,38.2858,38.2725,38.2858,42800.0
2013-03-05 14:55:00,57.59,57.62,57.58,57.61,34900.0,38.2858,38.3057,38.2791,38.2991,34900.0
2013-03-05 15:00:00,57.6,57.63,57.57,57.61,99000.0,38.2924,38.3123,38.2725,38.2991,99000.0
2013-03-05 15:05:00,57.6,57.65,57.59,57.64,62800.0,38.2924,38.3256,38.2858,38.319,62800.0
2013-03-05 15:10:00,57.63,57.66,57.61,57.66,48200.0,38.3123,38.3323,38.2991,38.3323,48200.0
2013-03-05 15:15:00,57.66,57.66,57.61,57.62,56200.0,38.3323,38.3323,38.2991,38.3057,56200.0
2013-03-05 15:20:00,57.62,57.66,57.61,57.63,58800.0,38.3057,38.3323,38.2991,38.3123,58800.0
2013-03-05 15:25:00,57.63,57.63,57.6,57.61,76300.0,38.3123,38.3123,38.2924,38.2991,76300.0
2013-03-05 15:30:00,57.61,57.64,57.59,57.61,104200.0,38.2991,38.319,38.2858,38.2991,104200.0
2013-03-05 15:35:00,57.61,57.63,57.59,57.62,65600.0,38.2991,38.3123,38.2858,38.3057,65600.0
2013-03-05 15:40:00,57.63,57.72,57.62,57.71,84600.0,38.3123,38.3722,38.3057,38.3655,84600.0
2013-03-05 15:45:00,57.71,57.71,57.62,57.62,87900.0,38.3655,38.3655,38.3057,38.3057,87900.0
2013-03-05 15:50:00,57.62,57.66,57.59,57.59,123800.0,38.3057,38.3323,38.2858,38.2858,123800.0
2013-03-05 15:55:00,57.59,57.69,57.58,57.65,280400.0,38.2858,38.3522,38.2791,38.3256,280400.0
2013-03-06 09:30:00,57.92,58.04,57.7,57.7,293100.0,38.5051,38.5849,38.3589,38.3589,293100.0
2013-03-06 09:35:00,57.71,57.73,57.53,57.53,210100.0,38.3655,38.3788,38.2459,38.2459,210100.0
2013-03-06 09:40:00,57.53,57.57,57.5,57.54,158500.0,38.2459,38.2725,38.2259,38.2525,158500.0
2013-03-06 09:45:00,57.54,57.68,57.5,57.67,149100.0,38.2525,38.3456,38.2259,38.3389,149100.0
2013-03-06 09:50:00,57.67,57.69,57.57,57.65,96900.0,38.3389,38.3522,38.2725,38.3256,96900.0
2013-03-06 09:55:00,57.64,57.71,57.61,57.63,84300.0,38.319,38.3655,38.2991,38.3123,84300.0
2013-03-06 10:00:00,57.61,57.61,57.53,57.53,113700.0,38.2991,38.2991,38.2459,38.2459,113700.0
2013-03-06 10:05:00,57.53,57.56,57.52,57.55,80900.0,38.2459,38.2658,38.2392,38.2592,80900.0
2013-03-06 10:10:00,57.55,57.64,57.54,57.61,81800.0,38.2592,38.319,38.2525,38.2991,81800.0
2013-03-06 10:15:00,57.61,57.67,57.61,57.65,121300.0,38.2991,38.3389,38.2991,38.3256,121300.0
2013-03-06 10:20:00,57.64,57.79,57.64,57.77,109500.0,38.319,38.4187,38.319,38.4054,109500.0
2013-03-06 10:25:00,57.77,57.8,57.71,57.74,96800.0,38.4054,38.4254,38.3655,38.3855,96800.0
2013-03-06 10:30:00,57.75,57.76,57.61,57.66,109300.0,38.3921,38.3988,38.2991,38.3323,109300.0
2013-03-06 10:35:00,57.66,57.67,57.61,57.65,68300.0,38.3323,38.3389,38.2991,38.3256,68300.0
2013-03-06 10:40:00,57.64,57.67,57.61,57.64,52100.0,38.319,38.3389,38.2991,38.319,52100.0
2013-03-06 10:45:00,57.65,57.71,57.64,57.7,62000.0,38.3256,38.3655,38.319,38.3589,62000.0
2013-03-06 10:50:00,57.71,57.78,57.71,57.73,63700.0,38.3655,38.4121,38.3655,38.3788,63700.0
2013-03-06 10:55:00,57.74,57.74,57.63,57.64,54500.0,38.3855,38.3855,38.3123,38.319,54500.0
2013-03-06 11:00:00,57.63,57.66,57.54,57.54,101700.0,38.3123,38.3323,38.2525,38.2525,101700.0
2013-03-06 11:05:00,57.54,57.55,57.5,57.5,71600.0,38.2525,38.2592,38.2259,38.2259,71600.0
2013-03-06 11:10:00,57.5,57.57,57.46,57.57,133100.0,38.2259,38.2725,38.1993,38.2725,133100.0
2013-03-06 11:15:00,57.57,57.58,57.54,57.56,32100.0,38.2725,38.2791,38.2525,38.2658,32100.0
2013-03-06 11:20:00,57.56,57.59,57.55,57.59,46600.0,38.2658,38.2858,38.2592,38.2858,46600.0
2013-03-06 11:25:00,57.59,57.59,57.53,57.53,43700.0,38.2858,38.2858,38.2459,38.2459,43700.0
2013-03-06 11:30:00,57.54,57.55,57.46,57.48,85300.0,38.2525,38.2592,38.1993,38.2126,85300.0
2013-03-06 11:35:00,57.48,57.5,57.45,57.45,72900.0,38.2126,38.2259,38.1927,38.1927,72900.0
2013-03-06 11:40:00,57.46,57.48,57.44,57.46,56400.0,38.1993,38.2126,38.186,38.1993,56400.0
2013-03-06 11:45:00,57.46,57.49,57.46,57.49,53300.0,38.1993,38.2193,38.1993,38.2193,53300.0
2013-03-06 11:50:00,57.48,57.51,57.46,57.47,65500.0,38.2126,38.2326,38.1993,38.206,65500.0
2013-03-06 11:55:00,57.48,57.49,57.46,57.49,34800.0,38.2126,38.2193,38.1993,38.2193,34800.0
2013-03-06 12:00:00,57.48,57.51,57.48,57.49,88600.0,38.2126,38.2326,38.2126,38.2193,88600.0
2013-03-06 12:05:00,57.48,57.52,57.48,57.49,59300.0,38.2126,38.2392,38.2126,38.2193,59300.0
2013-03-06 12:10:00,57.5,57.51,57.48,57.48,42300.0,38.2259,38.2326,38.2126,38.2126,42300.0
2013-03-06 12:15:00,57.49,57.52,57.48,57.51,43600.0,38.2193,38.2392,38.2126,38.2326,43600.0
2013-03-06 12:20:00,57.51,57.52,57.47,57.47,37500.0,38.2326,38.2392,38.206,38.206,37500.0
2013-03-06 12:25:00,57.47,57.52,57.46,57.48,69300.0,38.206,38.2392,38.1993,38.2126,69300.0
2013-03-06 12:30:00,57.48,57.48,57.45,57.46,24100.0,38.2126,38.2126,38.1927,38.1993,24100.0
2013-03-06 12:35:00,57.45,57.49,57.45,57.49,44700.0,38.1927,38.2193,38.1927,38.2193,44700.0
2013-03-06 12:40:00,57.48,57.52,57.48,57.52,50900.0,38.2126,38.2392,38.2126,38.2392,50900.0
2013-03-06 12:45:00,57.52,57.52,57.48,57.5,22900.0,38.2392,38.2392,38.2126,38.2259,22900.0
2013-03-06 12:50:00,57.5,57.52,57.47,57.48,41300.0,38.2259,38.2392,38.206,38.2126,41300.0
2013-03-06 12:55:00,57.48,57.5,57.46,57.48,45400.0,38.2126,38.2259,38.1993,38.2126,45400.0
2013-03-06 13:00:00,57.48,57.48,57.46,57.48,43400.0,38.2126,38.2126,38.1993,38.2126,43400.0
2013-03-06 13:05:00,57.48,57.48,57.45,57.45,33600.0,38.2126,38.2126,38.1927,38.1927,33600.0
2013-03-06 13:10:00,57.45,57.48,57.45,57.48,40100.0,38.1927,38.2126,38.1927,38.2126,40100.0
2013-03-06 13:15:00,57.48,57.49,57.46,57.48,39500.0,38.2126,38.2193,38.1993,38.2126,39500.0
2013-03-06 13:20:00,57.47,57.48,57.45,57.47,49600.0,38.206,38.2126,38.1927,38.206,49600.0
2013-03-06 13:25:00,57.48,57.51,57.47,57.51,38700.0,38.2126,38.2326,38.206,38.2326,38700.0
2013-03-06 13:30:00,57.51,57.56,57.5,57.56,50600.0,38.2326,38.2658,38.2259,38.2658,50600.0
2013-03-06 13:35:00,57.56,57.56,57.53,57.55,42100.0,38.2658,38.2658,38.2459,38.2592,42100.0
2013-03-06 13:40:00,57.55,57.6,57.55,57.6,24900.0,38.2592,38.2924,38.2592,38.2924,24900.0
2013-03-06 13:45:00,57.6,57.6,57.58,57.59,21100.0,38.2924,38.2924,38.2791,38.2858,21100.0
2013-03-06 13:50:00,57.59,57.63,57.57,57.63,51400.0,38.2858,38.3123,38.2725,38.3123,51400.0
2013-03-06 13:55:00,57.63,57.7,57.63,57.69,64100.0,38.3123,38.3589,38.3123,38.3522,64100.0
2013-03-06 14:00:00,57.69,57.75,57.69,57.74,53000.0,38.3522,38.3921,38.3522,38.3855,53000.0
2013-03-06 14:05:00,57.73,57.76,57.73,57.73,48700.0,38.3788,38.3988,38.3788,38.3788,48700.0
2013-03-06 14:10:00,57.74,57.74,57.69,57.7,57300.0,38.3855,38.3855,38.3522,38.3589,57300.0
2013-03-06 14:15:00,57.69,57.72,57.68,57.69,49500.0,38.3522,38.3722,38.3456,38.3522,49500.0
2013-03-06 14:20:00,57.69,57.72,57.68,57.7,76800.0,38.3522,38.3722,38.3456,38.3589,76800.0
2013-03-06 14:25:00,57.7,57.73,57.69,57.72,46200.0,38.3589,38.3788,38.3522,38.3722,46200.0
2013-03-06 14:30:00,57.72,57.77,57.71,57.77,52900.0,38.3722,38.4054,38.3655,38.4054,52900.0
2013-03-06 14:35:00,57.77,57.83,57.77,57.82,54400.0,38.4054,38.4453,38.4054,38.4387,54400.0
2013-03-06 14:40:00,57.83,57.83,57.8,57.82,50200.0,38.4453,38.4453,38.4254,38.4387,50200.0
2013-03-06 14:45:00,57.83,57.95,57.82,57.94,85100.0,38.4453,38.5251,38.4387,38.5184,85100.0
2013-03-06 14:50:00,57.93,57.95,57.89,57.9,67600.0,38.5118,38.5251,38.4852,38.4918,67600.0
2013-03-06 14:55:00,57.91,57.94,57.9,57.9,57700.0,38.4985,38.5184,38.4918,38.4918,57700.0
2013-03-06 15:00:00,57.9,57.92,57.89,57.9,52100.0,38.4918,38.5051,38.4852,38.4918,52100.0
2013-03-06 15:05:00,57.91,57.94,57.9,57.94,70400.0,38.4985,38.5184,38.4918,38.5184,70400.0
2013-03-06 15:10:00,57.94,57.96,57.9,57.9,74000.0,38.5184,38.5317,38.4918,38.4918,74000.0
2013-03-06 15:15:00,57.9,57.92,57.85,57.86,81000.0,38.4918,38.5051,38.4586,38.4653,81000.0
2013-03-06 15:20:00,57.87,57.89,57.83,57.89,91100.0,38.4719,38.4852,38.4453,38.4852,91100.0
2013-03-06 15:25:00,57.9,57.96,57.87,57.94,161900.0,38.4918,38.5317,38.4719,38.5184,161900.0
2013-03-06 15:30:00,57.95,57.95,57.91,57.94,96600.0,38.5251,38.5251,38.4985,38.5184,96600.0
2013-03-06 15:35:00,57.93,57.98,57.92,57.94,143200.0,38.5118,38.545,38.5051,38.5184,143200.0
2013-03-06 15:40:00,57.93,57.98,57.91,57.92,129600.0,38.5118,38.545,38.4985,38.5051,129600.0
2013-03-06 15:45:00,57.93,57.95,57.9,57.93,140700.0,38.5118,38.5251,38.4918,38.5118,140700.0
2013-03-06 15:50:00,57.93,57.98,57.92,57.98,165400.0,38.5118,38.545,38.5051,38.545,165400.0
2013-03-06 15:55:00,57.98,58.0,57.95,58.0,366700.0,38.545,38.5583,38.5251,38.5583,366700.0
2013-03-07 09:30:00,58.01,58.14,58.0,58.05,177600.0,38.565,38.6514,38.5583,38.5916,177600.0
2013-03-07 09:35:00,58.03,58.05,57.95,57.95,92500.0,38.5783,38.5916,38.5251,38.5251,92500.0
2013-03-07 09:40:00,57.96,58.03,57.9,58.03,119600.0,38.5317,38.5783,38.4918,38.5783,119600.0
2013-03-07 09:45:00,58.02,58.03,57.9,57.9,51400.0,38.5716,38.5783,38.4918,38.4918,51400.0
2013-03-07 09:50:00,57.9,58.03,57.9,57.99,99900.0,38.4918,38.5783,38.4918,38.5517,99900.0
2013-03-07 09:55:00,58.0,58.02,57.98,58.02,48500.0,38.5583,38.5716,38.545,38.5716,48500.0
2013-03-07 10:00:00,58.02,58.04,57.95,58.02,68800.0,38.5716,38.5849,38.5251,38.5716,68800.0
2013-03-07 10:05:00,58.02,58.05,57.98,58.03,155500.0,38.5716,38.5916,38.545,38.5783,155500.0
2013-03-07 10:10:00,58.03,58.03,57.97,58.0,60800.0,38.5783,38.5783,38.5384,38.5583,60800.0
2013-03-07 10:15:00,58.0,58.04,58.0,58.02,96000.0,38.5583,38.5849,38.5583,38.5716,96000.0
2013-03-07 10:20:00,58.03,58.03,57.95,58.0,69900.0,38.5783,38.5783,38.5251,38.5583,69900.0
2013-03-07 10:25:00,58.0,58.01,57.95,58.0,58700.0,38.5583,38.565,38.5251,38.5583,58700.0
2013-03-07 10:30:00,58.0,58.08,58.0,58.05,127800.0,38.5583,38.6115,38.5583,38.5916,127800.0
2013-03-07 10:35:00,58.04,58.05,57.97,57.98,50100.0,38.5849,38.5916,38.5384,38.545,50100.0
2013-03-07 10:40:00,57.99,58.08,57.99,58.08,60700.0,38.5517,38.6115,38.5517,38.6115,60700.0
2013-03-07 10:45:00,58.07,58.08,58.03,58.05,52400.0,38.6049,38.6115,38.5783,38.5916,52400.0
2013-03-07 10:50:00,58.04,58.05,58.0,58.01,45500.0,38.5849,38.5916,38.5583,38.565,45500.0
2013-03-07 10:55:00,58.01,58.01,57.96,57.96,62800.0,38.565,38.565,38.5317,38.5317,62800.0
2013-03-07 11:00:00,57.97,57.99,57.94,57.99,63800.0,38.5384,38.5517,38.5184,38.5517,63800.0
2013-03-07 11:05:00,57.98,58.01,57.98,58.0,71900.0,38.545,38.565,38.545,38.5583,71900.0
2013-03-07 11:10:00,58.0,58.02,57.97,57.99,48600.0,38.5583,38.5716,38.5384,38.5517,48600.0
2013-03-07 11:15:00,57.99,58.01,57.98,58.0,52100.0,38.5517,38.565,38.545,38.5583,52100.0
2013-03-07 11:20:00,58.0,58.01,57.96,58.0,65400.0,38.5583,38.565,38.5317,38.5583,65400.0
2013-03-07 11:25:00,58.0,58.0,57.95,57.97,38100.0,38.5583,38.5583,38.5251,38.5384,38100.0
2013-03-07 11:30:00,57.97,58.01,57.95,57.97,54400.0,38.5384,38.565,38.5251,38.5384,54400.0
2013-03-07 11:35:00,57.96,58.0,57.93,57.98,32100.0,38.5317,38.5583,38.5118,38.545,32100.0
2013-03-07 11:40:00,57.98,57.98,57.93,57.96,33200.0,38.545,38.545,38.5118,38.5317,33200.0
2013-03-07 11:45:00,57.97,57.98,57.91,57.94,29000.0,38.5384,38.545,38.4985,38.5184,29000.0
2013-03-07 11:50:00,57.94,57.99,57.93,57.96,27400.0,38.5184,38.5517,38.5118,38.5317,27400.0
2013-03-07 11:55:00,57.97,58.0,57.94,58.0,32000.0,38.5384,38.5583,38.5184,38.5583,32000.0
2013-03-07 12:00:00,58.0,58.01,57.98,58.0,54300.0,38.5583,38.565,38.545,38.5583,54300.0
2013-03-07 12:05:00,58.0,58.03,57.99,58.03,91400.0,38.5583,38.5783,38.5517,38.5783,91400.0
2013-03-07 12:10:00,58.04,58.04,58.0,58.04,18900.0,38.5849,38.5849,38.5583,38.5849,18900.0
2013-03-07 12:15:00,58.04,58.05,58.02,58.05,33500.0,38.5849,38.5916,38.5716,38.5916,33500.0
2013-03-07 12:20:00,58.05,58.07,58.0,58.01,50900.0,38.5916,38.6049,38.5583,38.565,50900.0
2013-03-07 12:25:00,58.02,58.03,57.98,57.98,65200.0,38.5716,38.5783,38.545,38.545,65200.0
2013-03-07 12:30:00,57.98,58.01,57.97,57.97,31400.0,38.545,38.565,38.5384,38.5384,31400.0
2013-03-07 12:35:00,57.97,57.99,57.95,57.95,46600.0,38.5384,38.5517,38.5251,38.5251,46600.0
2013-03-07 12:40:00,57.96,57.99,57.94,57.98,27100.0,38.5317,38.5517,38.5184,38.545,27100.0
2013-03-07 12:45:00,57.99,58.0,57.98,58.0,27800.0,38.5517,38.5583,38.545,38.5583,27800.0
2013-03-07 12:50:00,58.0,58.0,57.98,57.99,68100.0,38.5583,38.5583,38.545,38.5517,68100.0
2013-03-07 12:55:00,57.99,58.01,57.98,57.99,59800.0,38.5517,38.565,38.545,38.5517,59800.0
2013-03-07 13:00:00,57.99,58.01,57.95,57.99,48500.0,38.5517,38.565,38.5251,38.5517,48500.0
2013-03-07 13:05:00,57.98,58.01,57.97,57.97,32100.0,38.545,38.565,38.5384,38.5384,32100.0
2013-03-07 13:10:00,57.97,57.99,57.95,57.97,34100.0,38.5384,38.5517,38.5251,38.5384,34100.0
2013-03-07 13:15:00,57.97,57.98,57.96,57.97,27200.0,38.5384,38.545,38.5317,38.5384,27200.0
2013-03-07 13:20:00,57.98,58.01,57.97,58.01,45200.0,38.545,38.565,38.5384,38.565,45200.0
2013-03-07 13:25:00,58.01,58.01,57.98,57.98,73000.0,38.565,38.565,38.545,38.545,73000.0
2013-03-07 13:30:00,57.98,58.0,57.97,57.99,29800.0,38.545,38.5583,38.5384,38.5517,29800.0
2013-03-07 13:35:00,57.99,58.0,57.97,57.97,41900.0,38.5517,38.5583,38.5384,38.5384,41900.0
2013-03-07 13:40:00,57.98,57.99,57.96,57.97,20300.0,38.545,38.5517,38.5317,38.5384,20300.0
2013-03-07 13:45:00,57.96,58.0,57.96,58.0,16600.0,38.5317,38.5583,38.5317,38.5583,16600.0
2013-03-07 13:50:00,58.0,58.0,57.98,58.0,25300.0,38.5583,38.5583,38.545,38.5583,25300.0
2013-03-07 13:55:00,58.0,58.01,57.97,58.0,70900.0,38.5583,38.565,38.5384,38.5583,70900.0
2013-03-07 14:00:00,58.0,58.01,57.97,57.97,35900.0,38.5583,38.565,38.5384,38.5384,35900.0
2013-03-07 14:05:00,57.98,57.98,57.94,57.95,41200.0,38.545,38.545,38.5184,38.5251,41200.0
2013-03-07 14:10:00,57.95,57.98,57.93,57.97,37700.0,38.5251,38.545,38.5118,38.5384,37700.0
2013-03-07 14:15:00,57.97,57.99,57.97,57.98,20900.0,38.5384,38.5517,38.5384,38.545,20900.0
2013-03-07 14:20:00,57.98,57.98,57.95,57.95,26700.0,38.545,38.545,38.5251,38.5251,26700.0
2013-03-07 14:25:00,57.95,58.0,57.95,57.97,41300.0,38.5251,38.5583,38.5251,38.5384,41300.0
2013-03-07 14:30:00,57.98,57.99,57.95,57.95,64900.0,38.545,38.5517,38.5251,38.5251,64900.0
2013-03-07 14:35:00,57.96,57.96,57.91,57.95,62000.0,38.5317,38.5317,38.4985,38.5251,62000.0
2013-03-07 14:40:00,57.94,57.95,57.89,57.89,38300.0,38.5184,38.5251,38.4852,38.4852,38300.0
2013-03-07 14:45:00,57.9,57.94,57.9,57.93,35500.0,38.4918,38.5184,38.4918,38.5118,35500.0
2013-03-07 14:50:00,57.93,57.94,57.87,57.87,35300.0,38.5118,38.5184,38.4719,38.4719,35300.0
2013-03-07 14:55:00,57.88,57.92,57.87,57.89,52700.0,38.4785,38.5051,38.4719,38.4852,52700.0
2013-03-07 15:00:00,57.89,57.9,57.88,57.9,35700.0,38.4852,38.4918,38.4785,38.4918,35700.0
2013-03-07 15:05:00,57.9,57.95,57.89,57.92,64700.0,38.4918,38.5251,38.4852,38.5051,64700.0
2013-03-07 15:10:00,57.93,57.95,57.9,57.95,42400.0,38.5118,38.5251,38.4918,38.5251,42400.0
2013-03-07 15:15:00,57.95,57.96,57.91,57.91,86600.0,38.5251,38.5317,38.4985,38.4985,86600.0
2013-03-07 15:20:00,57.92,57.92,57.89,57.92,67900.0,38.5051,38.5051,38.4852,38.5051,67900.0
2013-03-07 15:25:00,57.92,57.95,57.91,57.93,61200.0,38.5051,38.5251,38.4985,38.5118,61200.0
2013-03-07 15:30:00,57.94,57.96,57.92,57.93,77600.0,38.5184,38.5317,38.5051,38.5118,77600.0
2013-03-07 15:35:00,57.93,57.94,57.91,57.93,60900.0,38.5118,38.5184,38.4985,38.5118,60900.0
2013-03-07 15:40:00,57.93,57.97,57.93,57.96,77000.0,38.5118,38.5384,38.5118,38.5317,77000.0
2013-03-07 15:45:00,57.96,57.97,57.93,57.93,108900.0,38.5317,38.5384,38.5118,38.5118,108900.0
2013-03-07 15:50:00,57.93,57.95,57.9,57.94,100200.0,38.5118,38.5251,38.4918,38.5184,100200.0
2013-03-07 15:55:00,57.93,57.94,57.85,57.85,484600.0,38.5118,38.5184,38.4586,38.4586,484600.0
2013-03-08 09:30:00,57.97,58.04,57.83,57.95,159600.0,38.5384,38.5849,38.4453,38.5251,159600.0
2013-03-08 09:35:00,57.94,58.03,57.93,57.97,131300.0,38.5184,38.5783,38.5118,38.5384,131300.0
2013-03-08 09:40:00,57.98,57.98,57.86,57.92,74000.0,38.545,38.545,38.4653,38.5051,74000.0
2013-03-08 09:45:00,57.93,58.02,57.92,58.01,67500.0,38.5118,38.5716,38.5051,38.565,67500.0
2013-03-08 09:50:00,58.01,58.02,57.97,57.98,86700.0,38.565,38.5716,38.5384,38.545,86700.0
2013-03-08 09:55:00,57.97,58.09,57.96,58.09,49800.0,38.5384,38.6182,38.5317,38.6182,49800.0
2013-03-08 10:00:00,58.08,58.1,57.98,58.1,46200.0,38.6115,38.6248,38.545,38.6248,46200.0
2013-03-08 10:05:00,58.1,58.1,58.02,58.06,48900.0,38.6248,38.6248,38.5716,38.5982,48900.0
2013-03-08 10:10:00,58.05,58.05,57.97,58.0,34500.0,38.5916,38.5916,38.5384,38.5583,34500.0
2013-03-08 10:15:00,58.01,58.03,57.99,58.01,46000.0,38.565,38.5783,38.5517,38.565,46000.0
2013-03-08 10:20:00,58.02,58.06,58.01,58.05,54700.0,38.5716,38.5982,38.565,38.5916,54700.0
2013-03-08 10:25:00,58.03,58.05,57.98,58.03,59800.0,38.5783,38.5916,38.545,38.5783,59800.0
2013-03-08 10:30:00,58.03,58.07,58.02,58.07,57600.0,38.5783,38.6049,38.5716,38.6049,57600.0
2013-03-08 10:35:00,58.07,58.09,58.03,58.08,56200.0,38.6049,38.6182,38.5783,38.6115,56200.0
2013-03-08 10:40:00,58.08,58.15,58.07,58.14,40200.0,38.6115,38.658,38.6049,38.6514,40200.0
2013-03-08 10:45:00,58.14,58.17,58.13,58.16,35900.0,38.6514,38.6713,38.6447,38.6647,35900.0
2013-03-08 10:50:00,58.16,58.21,58.12,58.15,76000.0,38.6647,38.6979,38.6381,38.658,76000.0
2013-03-08 10:55:00,58.14,58.18,58.12,58.16,26200.0,38.6514,38.678,38.6381,38.6647,26200.0
2013-03-08 11:00:00,58.16,58.17,58.1,58.15,46000.0,38.6647,38.6713,38.6248,38.658,46000.0
2013-03-08 11:05:00,58.15,58.17,58.11,58.15,34000.0,38.658,38.6713,38.6315,38.658,34000.0
2013-03-08 11:10:00,58.15,58.16,58.11,58.12,31700.0,38.658,38.6647,38.6315,38.6381,31700.0
2013-03-08 11:15:00,58.12,58.14,58.08,58.13,77200.0,38.6381,38.6514,38.6115,38.6447,77200.0
2013-03-08 11:20:00,58.12,58.13,58.08,58.11,26000.0,38.6381,38.6447,38.6115,38.6315,26000.0
2013-03-08 11:25:00,58.1,58.18,58.1,58.15,26900.0,38.6248,38.678,38.6248,38.658,26900.0
2013-03-08 11:30:00,58.15,58.2,58.14,58.19,32900.0,38.658,38.6913,38.6514,38.6846,32900.0
2013-03-08 11:35:00,58.19,58.2,58.15,58.16,31000.0,38.6846,38.6913,38.658,38.6647,31000.0
2013-03-08 11:40:00,58.17,58.21,58.17,58.18,45500.0,38.6713,38.6979,38.6713,38.678,45500.0
2013-03-08 11:45:00,58.18,58.22,58.17,58.22,28300.0,38.678,38.7046,38.6713,38.7046,28300.0
2013-03-08 11:50:00,58.22,58.24,58.2,58.2,23800.0,38.7046,38.7179,38.6913,38.6913,23800.0
2013-03-08 11:55:00,58.21,58.23,58.19,58.23,22000.0,38.6979,38.7112,38.6846,38.7112,22000.0
2013-03-08 12:00:00,58.23,58.23,58.2,58.23,24600.0,38.7112,38.7112,38.6913,38.7112,24600.0
2013-03-08 12:05:00,58.23,58.27,58.2,58.27,48900.0,38.7112,38.7378,38.6913,38.7378,48900.0
2013-03-08 12:10:00,58.27,58.27,58.17,58.18,33600.0,38.7378,38.7378,38.6713,38.678,33600.0
2013-03-08 12:15:00,58.18,58.21,58.14,58.15,22900.0,38.678,38.6979,38.6514,38.658,22900.0
2013-03-08 12:20:00,58.15,58.17,58.13,58.15,27000.0,38.658,38.6713,38.6447,38.658,27000.0
2013-03-08 12:25:00,58.15,58.15,58.11,58.11,28900.0,38.658,38.658,38.6315,38.6315,28900.0
2013-03-08 12:30:00,58.1,58.11,58.05,58.05,34300.0,38.6248,38.6315,38.5916,38.5916,34300.0
2013-03-08 12:35:00,58.04,58.07,58.02,58.05,31600.0,38.5849,38.6049,38.5716,38.5916,31600.0
2013-03-08 12:40:00,58.05,58.11,58.05,58.08,45300.0,38.5916,38.6315,38.5916,38.6115,45300.0
2013-03-08 12:45:00,58.08,58.13,58.08,58.09,15900.0,38.6115,38.6447,38.6115,38.6182,15900.0
2013-03-08 12:50:00,58.1,58.13,58.08,58.13,33400.0,38.6248,38.6447,38.6115,38.6447,33400.0
2013-03-08 12:55:00,58.13,58.17,58.12,58.17,28100.0,38.6447,38.6713,38.6381,38.6713,28100.0
2013-03-08 13:00:00,58.17,58.19,58.14,58.15,33400.0,38.6713,38.6846,38.6514,38.658,33400.0
2013-03-08 13:05:00,58.16,58.18,58.11,58.14,126100.0,38.6647,38.678,38.6315,38.6514,126100.0
2013-03-08 13:10:00,58.14,58.17,58.13,58.17,36900.0,38.6514,38.6713,38.6447,38.6713,36900.0
2013-03-08 13:15:00,58.17,58.21,58.16,58.19,39700.0,38.6713,38.6979,38.6647,38.6846,39700.0
2013-03-08 13:20:00,58.19,58.21,58.18,58.18,28700.0,38.6846,38.6979,38.678,38.678,28700.0
2013-03-08 13:25:00,58.18,58.21,58.18,58.2,23100.0,38.678,38.6979,38.678,38.6913,23100.0
2013-03-08 13:30:00,58.2,58.22,58.19,58.2,39700.0,38.6913,38.7046,38.6846,38.6913,39700.0
2013-03-08 13:35:00,58.21,58.27,58.2,58.25,47400.0,38.6979,38.7378,38.6913,38.7245,47400.0
2013-03-08 13:40:00,58.25,58.29,58.24,58.28,46400.0,38.7245,38.7511,38.7179,38.7445,46400.0
2013-03-08 13:45:00,58.28,58.35,58.27,58.35,63700.0,38.7445,38.791,38.7378,38.791,63700.0
2013-03-08 13:50:00,58.35,58.41,58.34,58.38,92000.0,38.791,38.8309,38.7844,38.8109,92000.0
2013-03-08 13:55:00,58.37,58.41,58.36,58.41,48400.0,38.8043,38.8309,38.7977,38.8309,48400.0
2013-03-08 14:00:00,58.4,58.4,58.35,58.36,50900.0,38.8242,38.8242,38.791,38.7977,50900.0
2013-03-08 14:05:00,58.35,58.36,58.29,58.3,99600.0,38.791,38.7977,38.7511,38.7578,99600.0
2013-03-08 14:10:00,58.3,58.35,58.29,58.34,44800.0,38.7578,38.791,38.7511,38.7844,44800.0
2013-03-08 14:15:00,58.35,58.38,58.33,58.34,58800.0,38.791,38.8109,38.7777,38.7844,58800.0
2013-03-08 14:20:00,58.35,58.39,58.34,58.37,47100.0,38.791,38.8176,38.7844,38.8043,47100.0
2013-03-08 14:25:00,58.37,58.41,58.37,58.41,69000.0,38.8043,38.8309,38.8043,38.8309,69000.0
2013-03-08 14:30:00,58.4,58.42,58.39,58.41,43900.0,38.8242,38.8375,38.8176,38.8309,43900.0
2013-03-08 14:35:00,58.41,58.42,58.38,58.42,24200.0,38.8309,38.8375,38.8109,38.8375,24200.0
2013-03-08 14:40:00,58.42,58.42,58.35,58.36,37600.0,38.8375,38.8375,38.791,38.7977,37600.0
2013-03-08 14:45:00,58.37,58.39,58.33,58.35,31300.0,38.8043,38.8176,38.7777,38.791,31300.0
2013-03-08 14:50:00,58.34,58.36,58.31,58.32,26900.0,38.7844,38.7977,38.7644,38.7711,26900.0
2013-03-08 14:55:00,58.32,58.34,58.29,58.32,31900.0,38.7711,38.7844,38.7511,38.7711,31900.0
2013-03-08 15:00:00,58.32,58.37,58.32,58.33,45400.0,38.7711,38.8043,38.7711,38.7777,45400.0
2013-03-08 15:05:00,58.32,58.33,58.3,58.31,43400.0,38.7711,38.7777,38.7578,38.7644,43400.0
2013-03-08 15:10:00,58.32,58.38,58.32,58.37,82400.0,38.7711,38.8109,38.7711,38.8043,82400.0
2013-03-08 15:15:00,58.38,58.42,58.38,58.41,39100.0,38.8109,38.8375,38.8109,38.8309,39100.0
2013-03-08 15:20:00,58.42,58.42,58.37,58.39,54000.0,38.8375,38.8375,38.8043,38.8176,54000.0
2013-03-08 15:25:00,58.39,58.41,58.38,58.39,52200.0,38.8176,38.8309,38.8109,38.8176,52200.0
2013-03-08 15:30:00,58.39,58.4,58.37,58.38,71100.0,38.8176,38.8242,38.8043,38.8109,71100.0
2013-03-08 15:35:00,58.38,58.43,58.37,58.41,107200.0,38.8109,38.8442,38.8043,38.8309,107200.0
2013-03-08 15:40:00,58.42,58.47,58.4,58.45,94300.0,38.8375,38.8708,38.8242,38.8575,94300.0
2013-03-08 15:45:00,58.46,58.49,58.43,58.47,135900.0,38.8641,38.8841,38.8442,38.8708,135900.0
2013-03-08 15:50:00,58.46,58.47,58.43,58.43,123700.0,38.8641,38.8708,38.8442,38.8442,123700.0
2013-03-08 15:55:00,58.44,58.45,58.31,58.39,249900.0,38.8508,38.8575,38.7644,38.8176,249900.0
2013-03-11 09:30:00,58.41,58.45,58.08,58.17,128600.0,38.8309,38.8575,38.6115,38.6713,128600.0
2013-03-11 09:35:00,58.17,58.23,58.08,58.14,120400.0,38.6713,38.7112,38.6115,38.6514,120400.0
2013-03-11 09:40:00,58.14,58.22,58.09,58.2,120400.0,38.6514,38.7046,38.6182,38.6913,120400.0
2013-03-11 09:45:00,58.2,58.25,58.18,58.21,69000.0,38.6913,38.7245,38.678,38.6979,69000.0
2013-03-11 09:50:00,58.2,58.39,58.2,58.32,60500.0,38.6913,38.8176,38.6913,38.7711,60500.0
2013-03-11 09:55:00,58.32,58.44,58.32,58.44,83400.0,38.7711,38.8508,38.7711,38.8508,83400.0
2013-03-11 10:00:00,58.43,58.47,58.34,58.38,62600.0,38.8442,38.8708,38.7844,38.8109,62600.0
2013-03-11 10:05:00,58.38,58.38,58.22,58.24,53100.0,38.8109,38.8109,38.7046,38.7179,53100.0
2013-03-11 10:10:00,58.25,58.29,58.22,58.24,40500.0,38.7245,38.7511,38.7046,38.7179,40500.0
2013-03-11 10:15:00,58.25,58.27,58.17,58.26,40700.0,38.7245,38.7378,38.6713,38.7312,40700.0
2013-03-11 10:20:00,58.25,58.31,58.24,58.31,57400.0,38.7245,38.7644,38.7179,38.7644,57400.0
2013-03-11 10:25:00,58.31,58.31,58.22,58.23,32500.0,38.7644,38.7644,38.7046,38.7112,32500.0
2013-03-11 10:30:00,58.23,58.33,58.22,58.33,35200.0,38.7112,38.7777,38.7046,38.7777,35200.0
2013-03-11 10:35:00,58.33,58.36,58.32,58.33,43100.0,38.7777,38.7977,38.7711,38.7777,43100.0
2013-03-11 10:40:00,58.34,58.38,58.32,58.37,23600.0,38.7844,38.8109,38.7711,38.8043,23600.0
2013-03-11 10:45:00,58.37,58.47,58.34,58.46,43600.0,38.8043,38.8708,38.7844,38.8641,43600.0
2013-03-11 10:50:00,58.46,58.49,58.43,58.46,38400.0,38.8641,38.8841,38.8442,38.8641,38400.0
2013-03-11 10:55:00,58.47,58.5,58.43,58.48,27100.0,38.8708,38.8907,38.8442,38.8774,27100.0
2013-03-11 11:00:00,58.48,58.48,58.4,58.42,30900.0,38.8774,38.8774,38.8242,38.8375,30900.0
2013-03-11 11:05:00,58.42,58.49,58.41,58.47,29500.0,38.8375,38.8841,38.8309,38.8708,29500.0
2013-03-11 11:10:00,58.47,58.5,58.46,58.49,22900.0,38.8708,38.8907,38.8641,38.8841,22900.0
2013-03-11 11:15:00,58.48,58.5,58.47,58.5,30500.0,38.8774,38.8907,38.8708,38.8907,30500.0
2013-03-11 11:20:00,58.49,58.5,58.44,58.46,54000.0,38.8841,38.8907,38.8508,38.8641,54000.0
2013-03-11 11:25:00,58.46,58.51,58.45,58.51,30900.0,38.8641,38.8974,38.8575,38.8974,30900.0
2013-03-11 11:30:00,58.51,58.55,58.47,58.5,37600.0,38.8974,38.924,38.8708,38.8907,37600.0
2013-03-11 11:35:00,58.5,58.55,58.49,58.55,33100.0,38.8907,38.924,38.8841,38.924,33100.0
2013-03-11 11:40:00,58.55,58.59,58.53,58.55,84300.0,38.924,38.9506,38.9107,38.924,84300.0
2013-03-11 11:45:00,58.56,58.6,58.54,58.55,71400.0,38.9306,38.9572,38.9173,38.924,71400.0
2013-03-11 11:50:00,58.55,58.57,58.5,58.53,78700.0,38.924,38.9373,38.8907,38.9107,78700.0
2013-03-11 11:55:00,58.52,58.53,58.41,58.49,89100.0,38.904,38.9107,38.8309,38.8841,89100.0
2013-03-11 12:00:00,58.5,58.55,58.49,58.49,31500.0,38.8907,38.924,38.8841,38.8841,31500.0
2013-03-11 12:05:00,58.5,58.55,58.5,58.52,27800.0,38.8907,38.924,38.8907,38.904,27800.0
2013-03-11 12:10:00,58.52,58.56,58.52,58.56,29600.0,38.904,38.9306,38.904,38.9306,29600.0
2013-03-11 12:15:00,58.56,58.56,58.52,58.54,21300.0,38.9306,38.9306,38.904,38.9173,21300.0
2013-03-11 12:20:00,58.54,58.54,58.5,58.5,129100.0,38.9173,38.9173,38.8907,38.8907,129100.0
2013-03-11 12:25:00,58.51,58.51,58.47,58.48,28600.0,38.8974,38.8974,38.8708,38.8774,28600.0
2013-03-11 12:30:00,58.48,58.49,58.45,58.46,37700.0,38.8774,38.8841,38.8575,38.8641,37700.0
2013-03-11 12:35:00,58.46,58.48,58.45,58.45,26100.0,38.8641,38.8774,38.8575,38.8575,26100.0
2013-03-11 12:40:00,58.46,58.5,58.45,58.49,31500.0,38.8641,38.8907,38.8575,38.8841,31500.0
2013-03-11 12:45:00,58.5,58.5,58.47,58.48,55600.0,38.8907,38.8907,38.8708,38.8774,55600.0
2013-03-11 12:50:00,58.47,58.49,58.45,58.48,22600.0,38.8708,38.8841,38.8575,38.8774,22600.0
2013-03-11 12:55:00,58.49,58.52,58.48,58.51,61000.0,38.8841,38.904,38.8774,38.8974,61000.0
2013-03-11 13:00:00,58.51,58.52,58.48,58.5,56400.0,38.8974,38.904,38.8774,38.8907,56400.0
2013-03-11 13:05:00,58.51,58.52,58.48,58.5,33200.0,38.8974,38.904,38.8774,38.8907,33200.0
2013-03-11 13:10:00,58.49,58.53,58.48,58.49,45500.0,38.8841,38.9107,38.8774,38.8841,45500.0
2013-03-11 13:15:00,58.49,58.53,58.48,58.53,24400.0,38.8841,38.9107,38.8774,38.9107,24400.0
2013-03-11 13:20:00,58.52,58.53,58.48,58.5,36200.0,38.904,38.9107,38.8774,38.8907,36200.0
2013-03-11 13:25:00,58.5,58.53,58.49,58.52,35600.0,38.8907,38.9107,38.8841,38.904,35600.0
2013-03-11 13:30:00,58.52,58.53,58.5,58.51,29600.0,38.904,38.9107,38.8907,38.8974,29600.0
2013-03-11 13:35:00,58.52,58.56,58.5,58.56,87900.0,38.904,38.9306,38.8907,38.9306,87900.0
2013-03-11 13:40:00,58.55,58.56,58.54,58.55,48400.0,38.924,38.9306,38.9173,38.924,48400.0
2013-03-11 13:45:00,58.55,58.56,58.51,58.53,42100.0,38.924,38.9306,38.8974,38.9107,42100.0
2013-03-11 13:50:00,58.53,58.53,58.5,58.51,21800.0,38.9107,38.9107,38.8907,38.8974,21800.0
2013-03-11 13:55:00,58.52,58.53,58.5,58.51,34400.0,38.904,38.9107,38.8907,38.8974,34400.0
2013-03-11 14:00:00,58.51,58.51,58.48,58.48,50200.0,38.8974,38.8974,38.8774,38.8774,50200.0
2013-03-11 14:05:00,58.48,58.54,58.46,58.54,52400.0,38.8774,38.9173,38.8641,38.9173,52400.0
2013-03-11 14:10:00,58.53,58.53,58.5,58.51,36800.0,38.9107,38.9107,38.8907,38.8974,36800.0
2013-03-11 14:15:00,58.5,58.53,58.5,58.52,28300.0,38.8907,38.9107,38.8907,38.904,28300.0
2013-03-11 14:20:00,58.53,58.57,58.52,58.57,32700.0,38.9107,38.9373,38.904,38.9373,32700.0
2013-03-11 14:25:00,58.57,58.58,58.56,58.58,45700.0,38.9373,38.9439,38.9306,38.9439,45700.0
2013-03-11 14:30:00,58.58,58.58,58.53,58.53,47000.0,38.9439,38.9439,38.9107,38.9107,47000.0
2013-03-11 14:35:00,58.52,58.55,58.52,58.52,49900.0,38.904,38.924,38.904,38.904,49900.0
2013-03-11 14:40:00,58.53,58.54,58.48,58.48,50300.0,38.9107,38.9173,38.8774,38.8774,50300.0
2013-03-11 14:45:00,58.48,58.53,58.48,58.5,47700.0,38.8774,38.9107,38.8774,38.8907,47700.0
2013-03-11 14:50:00,58.51,58.52,58.48,58.5,43200.0,38.8974,38.904,38.8774,38.8907,43200.0
2013-03-11 14:55:00,58.51,58.52,58.5,58.52,29500.0,38.8974,38.904,38.8907,38.904,29500.0
2013-03-11 15:00:00,58.52,58.52,58.47,58.48,27000.0,38.904,38.904,38.8708,38.8774,27000.0
2013-03-11 15:05:00,58.47,58.48,58.39,58.4,106900.0,38.8708,38.8774,38.8176,38.8242,106900.0
2013-03-11 15:10:00,58.41,58.41,58.37,58.39,56400.0,38.8309,38.8309,38.8043,38.8176,56400.0
2013-03-11 15:15:00,58.39,58.43,58.38,58.42,74300.0,38.8176,38.8442,38.8109,38.8375,74300.0
2013-03-11 15:20:00,58.42,58.43,58.41,58.42,74900.0,38.8375,38.8442,38.8309,38.8375,74900.0
2013-03-11 15:25:00,58.42,58.42,58.34,58.34,81100.0,38.8375,38.8375,38.7844,38.7844,81100.0
2013-03-11 15:30:00,58.34,58.39,58.34,58.39,73200.0,38.7844,38.8176,38.7844,38.8176,73200.0
2013-03-11 15:35:00,58.39,58.4,58.38,58.38,62800.0,38.8176,38.8242,38.8109,38.8109,62800.0
2013-03-11 15:40:00,58.39,58.43,58.38,58.41,85400.0,38.8176,38.8442,38.8109,38.8309,85400.0
2013-03-11 15:45:00,58.42,58.46,58.42,58.45,116300.0,38.8375,38.8641,38.8375,38.8575,116300.0
2013-03-11 15:50:00,58.45,58.46,58.42,58.46,137400.0,38.8575,38.8641,38.8375,38.8641,137400.0
2013-03-11 15:55:00,58.46,58.48,58.42,58.43,268400.0,38.8641,38.8774,38.8375,38.8442,268400.0
2013-03-12 09:30:00,58.56,58.58,58.5,58.55,80200.0,38.9306,38.9439,38.8907,38.924,80200.0
2013-03-12 09:35:00,58.52,58.55,58.45,58.53,43300.0,38.904,38.924,38.8575,38.9107,43300.0
2013-03-12 09:40:00,58.55,58.61,58.5,58.61,55300.0,38.924,38.9638,38.8907,38.9638,55300.0
2013-03-12 09:45:00,58.62,58.64,58.53,58.59,87200.0,38.9705,38.9838,38.9107,38.9506,87200.0
2013-03-12 09:50:00,58.59,58.65,58.59,58.62,62200.0,38.9506,38.9904,38.9506,38.9705,62200.0
2013-03-12 09:55:00,58.62,58.76,58.6,58.73,86800.0,38.9705,39.0636,38.9572,39.0436,86800.0
2013-03-12 10:00:00,58.73,58.92,58.73,58.85,112600.0,39.0436,39.1699,39.0436,39.1234,112600.0
2013-03-12 10:05:00,58.84,58.85,58.69,58.69,52700.0,39.1168,39.1234,39.017,39.017,52700.0
2013-03-12 10:10:00,58.7,58.75,58.7,58.7,28900.0,39.0237,39.0569,39.0237,39.0237,28900.0
2013-03-12 10:15:00,58.7,58.73,58.65,58.66,59600.0,39.0237,39.0436,38.9904,38.9971,59600.0
2013-03-12 10:20:00,58.66,58.76,58.65,58.72,58100.0,38.9971,39.0636,38.9904,39.037,58100.0
2013-03-12 10:25:00,58.73,58.76,58.69,58.72,55600.0,39.0436,39.0636,39.017,39.037,55600.0
2013-03-12 10:30:00,58.73,58.76,58.66,58.66,38300.0,39.0436,39.0636,38.9971,38.9971,38300.0
2013-03-12 10:35:00,58.67,58.67,58.59,58.59,62400.0,39.0037,39.0037,38.9506,38.9506,62400.0
2013-03-12 10:40:00,58.59,58.64,58.59,58.64,26500.0,38.9506,38.9838,38.9506,38.9838,26500.0
2013-03-12 10:45:00,58.64,58.64,58.55,58.59,48800.0,38.9838,38.9838,38.924,38.9506,48800.0
2013-03-12 10:50:00,58.6,58.71,58.58,58.69,51700.0,38.9572,39.0303,38.9439,39.017,51700.0
2013-03-12 10:55:00,58.7,58.75,58.66,58.67,33800.0,39.0237,39.0569,38.9971,39.0037,33800.0
2013-03-12 11:00:00,58.68,58.68,58.58,58.59,76700.0,39.0104,39.0104,38.9439,38.9506,76700.0
2013-03-12 11:05:00,58.59,58.63,58.56,58.57,50900.0,38.9506,38.9771,38.9306,38.9373,50900.0
2013-03-12 11:10:00,58.56,58.63,58.56,58.62,37100.0,38.9306,38.9771,38.9306,38.9705,37100.0
2013-03-12 11:15:00,58.63,58.64,58.6,58.64,34500.0,38.9771,38.9838,38.9572,38.9838,34500.0
2013-03-12 11:20:00,58.64,58.64,58.51,58.52,47600.0,38.9838,38.9838,38.8974,38.904,47600.0
2013-03-12 11:25:00,58.53,58.6,58.52,58.55,55300.0,38.9107,38.9572,38.904,38.924,55300.0
2013-03-12 11:30:00,58.55,58.57,58.52,58.57,44100.0,38.924,38.9373,38.904,38.9373,44100.0
2013-03-12 11:35:00,58.57,58.57,58.52,58.55,35500.0,38.9373,38.9373,38.904,38.924,35500.0
2013-03-12 11:40:00,58.55,58.66,58.55,58.66,47400.0,38.924,38.9971,38.924,38.9971,47400.0
2013-03-12 11:45:00,58.66,58.71,58.62,58.71,80200.0,38.9971,39.0303,38.9705,39.0303,80200.0
2013-03-12 11:50:00,58.71,58.8,58.7,58.79,50700.0,39.0303,39.0902,39.0237,39.0835,50700.0
2013-03-12 11:55:00,58.78,58.86,58.78,58.85,87300.0,39.0769,39.13,39.0769,39.1234,87300.0
2013-03-12 12:00:00,58.84,58.85,58.78,58.78,70000.0,39.1168,39.1234,39.0769,39.0769,70000.0
2013-03-12 12:05:00,58.79,58.82,58.76,58.79,30400.0,39.0835,39.1035,39.0636,39.0835,30400.0
2013-03-12 12:10:00,58.79,58.8,58.72,58.78,52200.0,39.0835,39.0902,39.037,39.0769,52200.0
2013-03-12 12:15:00,58.78,58.83,58.78,58.8,29900.0,39.0769,39.1101,39.0769,39.0902,29900.0
2013-03-12 12:20:00,58.8,58.8,58.72,58.76,36400.0,39.0902,39.0902,39.037,39.0636,36400.0
2013-03-12 12:25:00,58.75,58.79,58.72,58.77,82500.0,39.0569,39.0835,39.037,39.0702,82500.0
2013-03-12 12:30:00,58.77,58.78,58.74,58.78,44100.0,39.0702,39.0769,39.0503,39.0769,44100.0
2013-03-12 12:35:00,58.78,58.78,58.75,58.77,29700.0,39.0769,39.0769,39.0569,39.0702,29700.0
2013-03-12 12:40:00,58.76,58.82,58.74,58.79,51300.0,39.0636,39.1035,39.0503,39.0835,51300.0
2013-03-12 12:45:00,58.79,58.83,58.77,58.82,34800.0,39.0835,39.1101,39.0702,39.1035,34800.0
2013-03-12 12:50:00,58.81,58.83,58.8,58.8,22100.0,39.0968,39.1101,39.0902,39.0902,22100.0
2013-03-12 12:55:00,58.8,58.86,58.8,58.83,45600.0,39.0902,39.13,39.0902,39.1101,45600.0
2013-03-12 13:00:00,58.81,58.83,58.75,58.76,36900.0,39.0968,39.1101,39.0569,39.0636,36900.0
2013-03-12 13:05:00,58.75,58.78,58.72,58.76,34400.0,39.0569,39.0769,39.037,39.0636,34400.0
2013-03-12 13:10:00,58.75,58.79,58.73,58.77,34400.0,39.0569,39.0835,39.0436,39.0702,34400.0
2013-03-12 13:15:00,58.76,58.78,58.75,58.75,40900.0,39.0636,39.0769,39.0569,39.0569,40900.0
2013-03-12 13:20:00,58.75,58.78,58.74,58.76,31500.0,39.0569,39.0769,39.0503,39.0636,31500.0
2013-03-12 13:25:00,58.76,58.77,58.74,58.77,31500.0,39.0636,39.0702,39.0503,39.0702,31500.0
2013-03-12 13:30:00,58.78,58.78,58.75,58.78,27500.0,39.0769,39.0769,39.0569,39.0769,27500.0
2013-03-12 13:35:00,58.79,58.81,58.76,58.77,31000.0,39.0835,39.0968,39.0636,39.0702,31000.0
2013-03-12 13:40:00,58.77,58.8,58.74,58.8,39100.0,39.0702,39.0902,39.0503,39.0902,39100.0
2013-03-12 13:45:00,58.8,58.82,58.72,58.75,31200.0,39.0902,39.1035,39.037,39.0569,31200.0
2013-03-12 13:50:00,58.75,58.76,58.7,58.72,38500.0,39.0569,39.0636,39.0237,39.037,38500.0
2013-03-12 13:55:00,58.72,58.76,58.7,58.75,59000.0,39.037,39.0636,39.0237,39.0569,59000.0
2013-03-12 14:00:00,58.75,58.78,58.73,58.74,43000.0,39.0569,39.0769,39.0436,39.0503,43000.0
2013-03-12 14:05:00,58.74,58.74,58.71,58.74,45400.0,39.0503,39.0503,39.0303,39.0503,45400.0
2013-03-12 14:10:00,58.73,58.73,58.68,58.73,59600.0,39.0436,39.0436,39.0104,39.0436,59600.0
2013-03-12 14:15:00,58.73,58.73,58.68,58.71,44000.0,39.0436,39.0436,39.0104,39.0303,44000.0
2013-03-12 14:20:00,58.71,58.76,58.71,58.73,54200.0,39.0303,39.0636,39.0303,39.0436,54200.0
2013-03-12 14:25:00,58.74,58.76,58.7,58.75,63600.0,39.0503,39.0636,39.0237,39.0569,63600.0
2013-03-12 14:30:00,58.75,58.78,58.75,58.75,54700.0,39.0569,39.0769,39.0569,39.0569,54700.0
2013-03-12 14:35:00,58.76,58.8,58.75,58.77,45600.0,39.0636,39.0902,39.0569,39.0702,45600.0
2013-03-12 14:40:00,58.78,58.83,58.76,58.83,44100.0,39.0769,39.1101,39.0636,39.1101,44100.0
2013-03-12 14:45:00,58.83,58.87,58.82,58.84,42600.0,39.1101,39.1367,39.1035,39.1168,42600.0
2013-03-12 14:50:00,58.84,58.87,58.8,58.8,34000.0,39.1168,39.1367,39.0902,39.0902,34000.0
2013-03-12 14:55:00,58.8,58.81,58.75,58.76,39900.0,39.0902,39.0968,39.0569,39.0636,39900.0
2013-03-12 15:00:00,58.76,58.8,58.75,58.78,39600.0,39.0636,39.0902,39.0569,39.0769,39600.0
2013-03-12 15:05:00,58.78,58.78,58.72,58.72,48200.0,39.0769,39.0769,39.037,39.037,48200.0
2013-03-12 15:10:00,58.72,58.82,58.72,58.82,50000.0,39.037,39.1035,39.037,39.1035,50000.0
2013-03-12 15:15:00,58.82,58.82,58.78,58.81,45000.0,39.1035,39.1035,39.0769,39.0968,45000.0
2013-03-12 15:20:00,58.81,58.83,58.78,58.82,57900.0,39.0968,39.1101,39.0769,39.1035,57900.0
2013-03-12 15:25:00,58.82,58.82,58.7,58.72,59600.0,39.1035,39.1035,39.0237,39.037,59600.0
2013-03-12 15:30:00,58.73,58.73,58.71,58.71,52500.0,39.0436,39.0436,39.0303,39.0303,52500.0
2013-03-12 15:35:00,58.72,58.78,58.7,58.77,87700.0,39.037,39.0769,39.0237,39.0702,87700.0
2013-03-12 15:40:00,58.77,58.78,58.73,58.73,102100.0,39.0702,39.0769,39.0436,39.0436,102100.0
2013-03-12 15:45:00,58.73,58.76,58.71,58.75,123200.0,39.0436,39.0636,39.0303,39.0569,123200.0
2013-03-12 15:50:00,58.74,58.75,58.72,58.72,106800.0,39.0503,39.0569,39.037,39.037,106800.0
2013-03-12 15:55:00,58.73,58.75,58.68,58.73,193100.0,39.0436,39.0569,39.0104,39.0436,193100.0
2013-03-13 09:30:00,58.77,58.79,58.68,58.78,119200.0,39.0702,39.0835,39.0104,39.0769,119200.0
2013-03-13 09:35:00,58.77,58.94,58.77,58.81,74100.0,39.0702,39.1832,39.0702,39.0968,74100.0
2013-03-13 09:40:00,58.81,58.82,58.65,58.69,50900.0,39.0968,39.1035,38.9904,39.017,50900.0
2013-03-13 09:45:00,58.69,58.72,58.56,58.68,35000.0,39.017,39.037,38.9306,39.0104,35000.0
2013-03-13 09:50:00,58.67,58.73,58.62,58.73,27900.0,39.0037,39.0436,38.9705,39.0436,27900.0
2013-03-13 09:55:00,58.73,58.76,58.68,58.76,31600.0,39.0436,39.0636,39.0104,39.0636,31600.0
2013-03-13 10:00:00,58.77,58.78,58.66,58.68,37100.0,39.0702,39.0769,38.9971,39.0104,37100.0
2013-03-13 10:05:00,58.68,58.68,58.6,58.61,52500.0,39.0104,39.0104,38.9572,38.9638,52500.0
2013-03-13 10:10:00,58.61,58.65,58.57,58.6,64000.0,38.9638,38.9904,38.9373,38.9572,64000.0
2013-03-13 10:15:00,58.6,58.65,58.57,58.64,47400.0,38.9572,38.9904,38.9373,38.9838,47400.0
2013-03-13 10:20:00,58.63,58.65,58.61,58.64,35700.0,38.9771,38.9904,38.9638,38.9838,35700.0
2013-03-13 10:25:00,58.64,58.65,58.58,58.62,37400.0,38.9838,38.9904,38.9439,38.9705,37400.0
2013-03-13 10:30:00,58.61,58.64,58.6,58.62,70700.0,38.9638,38.9838,38.9572,38.9705,70700.0
2013-03-13 10:35:00,58.62,58.64,58.6,58.63,35900.0,38.9705,38.9838,38.9572,38.9771,35900.0
2013-03-13 10:40:00,58.63,58.65,58.59,58.64,47900.0,38.9771,38.9904,38.9506,38.9838,47900.0
2013-03-13 10:45:00,58.64,58.67,58.63,58.65,28600.0,38.9838,39.0037,38.9771,38.9904,28600.0
2013-03-13 10:50:00,58.64,58.67,58.61,58.67,29300.0,38.9838,39.0037,38.9638,39.0037,29300.0
2013-03-13 10:55:00,58.68,58.7,58.65,58.67,28600.0,39.0104,39.0237,38.9904,39.0037,28600.0
2013-03-13 11:00:00,58.67,58.72,58.65,58.71,26600.0,39.0037,39.037,38.9904,39.0303,26600.0
2013-03-13 11:05:00,58.71,58.76,58.71,58.75,25200.0,39.0303,39.0636,39.0303,39.0569,25200.0
2013-03-13 11:10:00,58.75,58.84,58.75,58.84,58100.0,39.0569,39.1168,39.0569,39.1168,58100.0
2013-03-13 11:15:00,58.85,58.86,58.82,58.86,23000.0,39.1234,39.13,39.1035,39.13,23000.0
2013-03-13 11:20:00,58.85,58.86,58.79,58.85,52600.0,39.1234,39.13,39.0835,39.1234,52600.0
2013-03-13 11:25:00,58.84,58.86,58.81,58.84,45400.0,39.1168,39.13,39.0968,39.1168,45400.0
2013-03-13 11:30:00,58.83,58.85,58.75,58.75,55000.0,39.1101,39.1234,39.0569,39.0569,55000.0
2013-03-13 11:35:00,58.75,58.78,58.72,58.77,55200.0,39.0569,39.0769,39.037,39.0702,55200.0
2013-03-13 11:40:00,58.76,58.77,58.64,58.64,32500.0,39.0636,39.0702,38.9838,38.9838,32500.0
2013-03-13 11:45:00,58.64,58.65,58.6,58.65,30700.0,38.9838,38.9904,38.9572,38.9904,30700.0
2013-03-13 11:50:00,58.65,58.66,58.61,58.64,28700.0,38.9904,38.9971,38.9638,38.9838,28700.0
2013-03-13 11:55:00,58.65,58.66,58.6,58.65,39000.0,38.9904,38.9971,38.9572,38.9904,39000.0
2013-03-13 12:00:00,58.65,58.65,58.6,58.61,28000.0,38.9904,38.9904,38.9572,38.9638,28000.0
2013-03-13 12:05:00,58.6,58.64,58.6,58.62,35500.0,38.9572,38.9838,38.9572,38.9705,35500.0
2013-03-13 12:10:00,58.62,58.64,58.6,58.63,32100.0,38.9705,38.9838,38.9572,38.9771,32100.0
2013-03-13 12:15:00,58.63,58.67,58.61,58.64,37700.0,38.9771,39.0037,38.9638,38.9838,37700.0
2013-03-13 12:20:00,58.65,58.66,58.62,58.65,38300.0,38.9904,38.9971,38.9705,38.9904,38300.0
2013-03-13 12:25:00,58.66,58.72,58.66,58.71,23800.0,38.9971,39.037,38.9971,39.0303,23800.0
2013-03-13 12:30:00,58.7,58.72,58.68,58.71,32600.0,39.0237,39.037,39.0104,39.0303,32600.0
2013-03-13 12:35:00,58.72,58.77,58.71,58.75,38600.0,39.037,39.0702,39.0303,39.0569,38600.0
2013-03-13 12:40:00,58.76,58.77,58.75,58.75,35000.0,39.0636,39.0702,39.0569,39.0569,35000.0
2013-03-13 12:45:00,58.76,58.81,58.75,58.81,74000.0,39.0636,39.0968,39.0569,39.0968,74000.0
2013-03-13 12:50:00,58.81,58.83,58.8,58.82,41300.0,39.0968,39.1101,39.0902,39.1035,41300.0
2013-03-13 12:55:00,58.82,58.82,58.77,58.8,33800.0,39.1035,39.1035,39.0702,39.0902,33800.0
2013-03-13 13:00:00,58.8,58.8,58.73,58.74,38700.0,39.0902,39.0902,39.0436,39.0503,38700.0
2013-03-13 13:05:00,58.75,58.76,58.72,58.75,26000.0,39.0569,39.0636,39.037,39.0569,26000.0
2013-03-13 13:10:00,58.75,58.75,58.73,58.75,32400.0,39.0569,39.0569,39.0436,39.0569,32400.0
2013-03-13 13:15:00,58.75,58.76,58.74,58.76,23400.0,39.0569,39.0636,39.0503,39.0636,23400.0
2013-03-13 13:20:00,58.76,58.76,58.74,58.76,33900.0,39.0636,39.0636,39.0503,39.0636,33900.0
2013-03-13 13:25:00,58.76,58.83,58.76,58.83,34100.0,39.0636,39.1101,39.0636,39.1101,34100.0
2013-03-13 13:30:00,58.82,58.84,58.79,58.82,43600.0,39.1035,39.1168,39.0835,39.1035,43600.0
2013-03-13 13:35:00,58.82,58.83,58.81,58.82,14800.0,39.1035,39.1101,39.0968,39.1035,14800.0
2013-03-13 13:40:00,58.82,58.87,58.81,58.87,43700.0,39.1035,39.1367,39.0968,39.1367,43700.0
2013-03-13 13:45:00,58.87,58.9,58.86,58.88,36500.0,39.1367,39.1566,39.13,39.1433,36500.0
2013-03-13 13:50:00,58.88,58.88,58.84,58.84,30900.0,39.1433,39.1433,39.1168,39.1168,30900.0
2013-03-13 13:55:00,58.85,58.88,58.84,58.88,41500.0,39.1234,39.1433,39.1168,39.1433,41500.0
2013-03-13 14:00:00,58.88,58.9,58.87,58.9,35000.0,39.1433,39.1566,39.1367,39.1566,35000.0
2013-03-13 14:05:00,58.9,58.93,58.89,58.92,77000.0,39.1566,39.1766,39.15,39.1699,77000.0
2013-03-13 14:10:00,58.91,58.92,58.86,58.89,61800.0,39.1633,39.1699,39.13,39.15,61800.0
2013-03-13 14:15:00,58.88,58.88,58.83,58.85,95400.0,39.1433,39.1433,39.1101,39.1234,95400.0
2013-03-13 14:20:00,58.86,58.86,58.8,58.82,44900.0,39.13,39.13,39.0902,39.1035,44900.0
2013-03-13 14:25:00,58.82,58.89,58.82,58.86,51300.0,39.1035,39.15,39.1035,39.13,51300.0
2013-03-13 14:30:00,58.87,58.91,58.87,58.9,39400.0,39.1367,39.1633,39.1367,39.1566,39400.0
2013-03-13 14:35:00,58.9,58.9,58.87,58.89,45200.0,39.1566,39.1566,39.1367,39.15,45200.0
2013-03-13 14:40:00,58.89,58.89,58.83,58.83,69100.0,39.15,39.15,39.1101,39.1101,69100.0
2013-03-13 14:45:00,58.84,58.86,58.8,58.8,33600.0,39.1168,39.13,39.0902,39.0902,33600.0
2013-03-13 14:50:00,58.8,58.84,58.79,58.83,40400.0,39.0902,39.1168,39.0835,39.1101,40400.0
2013-03-13 14:55:00,58.83,58.83,58.78,58.81,40400.0,39.1101,39.1101,39.0769,39.0968,40400.0
2013-03-13 15:00:00,58.8,58.83,58.79,58.81,32900.0,39.0902,39.1101,39.0835,39.0968,32900.0
2013-03-13 15:05:00,58.82,58.84,58.78,58.78,78900.0,39.1035,39.1168,39.0769,39.0769,78900.0
2013-03-13 15:10:00,58.79,58.81,58.75,58.76,49900.0,39.0835,39.0968,39.0569,39.0636,49900.0
2013-03-13 15:15:00,58.77,58.77,58.74,58.76,39600.0,39.0702,39.0702,39.0503,39.0636,39600.0
2013-03-13 15:20:00,58.75,58.76,58.74,58.76,34700.0,39.0569,39.0636,39.0503,39.0636,34700.0
2013-03-13 15:25:00,58.75,58.81,58.74,58.81,57300.0,39.0569,39.0968,39.0503,39.0968,57300.0
2013-03-13 15:30:00,58.81,58.87,58.78,58.81,159600.0,39.0968,39.1367,39.0769,39.0968,159600.0
2013-03-13 15:35:00,58.81,58.88,58.81,58.85,260500.0,39.0968,39.1433,39.0968,39.1234,260500.0
2013-03-13 15:40:00,58.85,58.86,58.77,58.79,83000.0,39.1234,39.13,39.0702,39.0835,83000.0
2013-03-13 15:45:00,58.79,58.8,58.76,58.78,136000.0,39.0835,39.0902,39.0636,39.0769,136000.0
2013-03-13 15:50:00,58.79,58.82,58.76,58.78,145500.0,39.0835,39.1035,39.0636,39.0769,145500.0
2013-03-13 15:55:00,58.79,58.83,58.76,58.78,209800.0,39.0835,39.1101,39.0636,39.0769,209800.0
2013-03-14 09:30:00,59.04,59.13,58.87,59.1,207600.0,39.2497,39.3095,39.1367,39.2896,207600.0
2013-03-14 09:35:00,59.12,59.23,59.12,59.21,57400.0,39.3029,39.376,39.3029,39.3627,57400.0
2013-03-14 09:40:00,59.18,59.2,59.12,59.17,41500.0,39.3428,39.3561,39.3029,39.3361,41500.0
2013-03-14 09:45:00,59.16,59.21,59.15,59.19,49000.0,39.3295,39.3627,39.3228,39.3494,49000.0
2013-03-14 09:50:00,59.2,59.33,59.19,59.27,137000.0,39.3561,39.4425,39.3494,39.4026,137000.0
2013-03-14 09:55:00,59.26,59.34,59.24,59.3,53500.0,39.396,39.4492,39.3827,39.4226,53500.0
2013-03-14 10:00:00,59.3,59.35,59.28,59.33,73400.0,39.4226,39.4558,39.4093,39.4425,73400.0
2013-03-14 10:05:00,59.32,59.32,59.19,59.22,45700.0,39.4359,39.4359,39.3494,39.3694,45700.0
2013-03-14 10:10:00,59.23,59.28,59.2,59.2,35300.0,39.376,39.4093,39.3561,39.3561,35300.0
2013-03-14 10:15:00,59.2,59.24,59.15,59.2,101600.0,39.3561,39.3827,39.3228,39.3561,101600.0
2013-03-14 10:20:00,59.2,59.2,59.09,59.18,39900.0,39.3561,39.3561,39.283,39.3428,39900.0
2013-03-14 10:25:00,59.16,59.17,59.11,59.11,39700.0,39.3295,39.3361,39.2962,39.2962,39700.0
2013-03-14 10:30:00,59.1,59.26,59.09,59.25,37300.0,39.2896,39.396,39.283,39.3893,37300.0
2013-03-14 10:35:00,59.25,59.27,59.19,59.2,49400.0,39.3893,39.4026,39.3494,39.3561,49400.0
2013-03-14 10:40:00,59.2,59.26,59.18,59.22,41400.0,39.3561,39.396,39.3428,39.3694,41400.0
2013-03-14 10:45:00,59.23,59.24,59.18,59.21,46600.0,39.376,39.3827,39.3428,39.3627,46600.0
2013-03-14 10:50:00,59.21,59.22,59.15,59.19,34200.0,39.3627,39.3694,39.3228,39.3494,34200.0
2013-03-14 10:55:00,59.19,59.21,59.1,59.11,60000.0,39.3494,39.3627,39.2896,39.2962,60000.0
2013-03-14 11:00:00,59.1,59.15,59.07,59.1,53700.0,39.2896,39.3228,39.2697,39.2896,53700.0
2013-03-14 11:05:00,59.09,59.12,59.07,59.1,52100.0,39.283,39.3029,39.2697,39.2896,52100.0
2013-03-14 11:10:00,59.11,59.12,59.07,59.09,43600.0,39.2962,39.3029,39.2697,39.283,43600.0
2013-03-14 11:15:00,59.09,59.15,59.09,59.13,46200.0,39.283,39.3228,39.283,39.3095,46200.0
2013-03-14 11:20:00,59.14,59.17,59.14,59.17,31800.0,39.3162,39.3361,39.3162,39.3361,31800.0
2013-03-14 11:25:00,59.17,59.19,59.14,59.17,25800.0,39.3361,39.3494,39.3162,39.3361,25800.0
2013-03-14 11:30:00,59.17,59.18,59.12,59.13,33000.0,39.3361,39.3428,39.3029,39.3095,33000.0
2013-03-14 11:35:00,59.13,59.15,59.1,59.15,16500.0,39.3095,39.3228,39.2896,39.3228,16500.0
2013-03-14 11:40:00,59.15,59.22,59.14,59.14,58200.0,39.3228,39.3694,39.3162,39.3162,58200.0
2013-03-14 11:45:00,59.15,59.25,59.15,59.25,37400.0,39.3228,39.3893,39.3228,39.3893,37400.0
2013-03-14 11:50:00,59.25,59.25,59.2,59.23,51300.0,39.3893,39.3893,39.3561,39.376,51300.0
2013-03-14 11:55:00,59.23,59.28,59.23,59.28,32700.0,39.376,39.4093,39.376,39.4093,32700.0
2013-03-14 12:00:00,59.28,59.29,59.26,59.29,63800.0,39.4093,39.4159,39.396,39.4159,63800.0
2013-03-14 12:05:00,59.29,59.3,59.27,59.29,41100.0,39.4159,39.4226,39.4026,39.4159,41100.0
2013-03-14 12:10:00,59.28,59.37,59.27,59.36,110900.0,39.4093,39.4691,39.4026,39.4624,110900.0
2013-03-14 12:15:00,59.35,59.39,59.34,59.38,48700.0,39.4558,39.4824,39.4492,39.4757,48700.0
2013-03-14 12:20:00,59.38,59.39,59.33,59.35,36200.0,39.4757,39.4824,39.4425,39.4558,36200.0
2013-03-14 12:25:00,59.35,59.37,59.26,59.26,44200.0,39.4558,39.4691,39.396,39.396,44200.0
2013-03-14 12:30:00,59.26,59.34,59.25,59.33,30600.0,39.396,39.4492,39.3893,39.4425,30600.0
2013-03-14 12:35:00,59.34,59.4,59.34,59.4,25200.0,39.4492,39.489,39.4492,39.489,25200.0
2013-03-14 12:40:00,59.39,59.39,59.36,59.38,25300.0,39.4824,39.4824,39.4624,39.4757,25300.0
2013-03-14 12:45:00,59.39,59.4,59.33,59.33,32400.0,39.4824,39.489,39.4425,39.4425,32400.0
2013-03-14 12:50:00,59.33,59.34,59.3,59.3,25000.0,39.4425,39.4492,39.4226,39.4226,25000.0
2013-03-14 12:55:00,59.29,59.29,59.22,59.22,30400.0,39.4159,39.4159,39.3694,39.3694,30400.0
2013-03-14 13:00:00,59.23,59.3,59.23,59.3,44400.0,39.376,39.4226,39.376,39.4226,44400.0
2013-03-14 13:05:00,59.29,59.32,59.29,59.32,18700.0,39.4159,39.4359,39.4159,39.4359,18700.0
2013-03-14 13:10:00,59.32,59.37,59.31,59.36,53000.0,39.4359,39.4691,39.4292,39.4624,53000.0
2013-03-14 13:15:00,59.37,59.39,59.35,59.36,52800.0,39.4691,39.4824,39.4558,39.4624,52800.0
2013-03-14 13:20:00,59.37,59.4,59.36,59.39,86700.0,39.4691,39.489,39.4624,39.4824,86700.0
2013-03-14 13:25:00,59.4,59.42,59.36,59.4,53900.0,39.489,39.5023,39.4624,39.489,53900.0
2013-03-14 13:30:00,59.39,59.41,59.36,59.38,54200.0,39.4824,39.4957,39.4624,39.4757,54200.0
2013-03-14 13:35:00,59.37,59.4,59.34,59.4,132200.0,39.4691,39.489,39.4492,39.489,132200.0
2013-03-14 13:40:00,59.4,59.44,59.38,59.42,49200.0,39.489,39.5156,39.4757,39.5023,49200.0
2013-03-14 13:45:00,59.42,59.44,59.4,59.41,42000.0,39.5023,39.5156,39.489,39.4957,42000.0
2013-03-14 13:50:00,59.41,59.41,59.3,59.31,70900.0,39.4957,39.4957,39.4226,39.4292,70900.0
2013-03-14 13:55:00,59.3,59.33,59.24,59.26,46500.0,39.4226,39.4425,39.3827,39.396,46500.0
2013-03-14 14:00:00,59.26,59.26,59.22,59.23,24100.0,39.396,39.396,39.3694,39.376,24100.0
2013-03-14 14:05:00,59.22,59.27,59.21,59.27,33700.0,39.3694,39.4026,39.3627,39.4026,33700.0
2013-03-14 14:10:00,59.27,59.28,59.24,59.25,27900.0,39.4026,39.4093,39.3827,39.3893,27900.0
2013-03-14 14:15:00,59.24,59.26,59.23,59.25,37700.0,39.3827,39.396,39.376,39.3893,37700.0
2013-03-14 14:20:00,59.25,59.33,59.25,59.33,40400.0,39.3893,39.4425,39.3893,39.4425,40400.0
2013-03-14 14:25:00,59.33,59.36,59.32,59.35,34300.0,39.4425,39.4624,39.4359,39.4558,34300.0
2013-03-14 14:30:00,59.34,59.36,59.32,59.35,30500.0,39.4492,39.4624,39.4359,39.4558,30500.0
2013-03-14 14:35:00,59.35,59.38,59.34,59.37,30500.0,39.4558,39.4757,39.4492,39.4691,30500.0
2013-03-14 14:40:00,59.37,59.39,59.36,59.39,24500.0,39.4691,39.4824,39.4624,39.4824,24500.0
2013-03-14 14:45:00,59.38,59.41,59.38,59.4,42200.0,39.4757,39.4957,39.4757,39.489,42200.0
2013-03-14 14:50:00,59.4,59.42,59.39,59.42,14300.0,39.489,39.5023,39.4824,39.5023,14300.0
2013-03-14 14:55:00,59.42,59.45,59.42,59.45,47400.0,39.5023,39.5223,39.5023,39.5223,47400.0
2013-03-14 15:00:00,59.45,59.45,59.42,59.44,26800.0,39.5223,39.5223,39.5023,39.5156,26800.0
2013-03-14 15:05:00,59.44,59.45,59.43,59.44,38500.0,39.5156,39.5223,39.509,39.5156,38500.0
2013-03-14 15:10:00,59.45,59.45,59.41,59.43,56700.0,39.5223,39.5223,39.4957,39.509,56700.0
2013-03-14 15:15:00,59.42,59.44,59.42,59.43,71700.0,39.5023,39.5156,39.5023,39.509,71700.0
2013-03-14 15:20:00,59.43,59.43,59.42,59.43,37100.0,39.509,39.509,39.5023,39.509,37100.0
2013-03-14 15:25:00,59.42,59.45,59.41,59.42,92000.0,39.5023,39.5223,39.4957,39.5023,92000.0
2013-03-14 15:30:00,59.42,59.44,59.41,59.44,70000.0,39.5023,39.5156,39.4957,39.5156,70000.0
2013-03-14 15:35:00,59.43,59.46,59.43,59.44,97100.0,39.509,39.5289,39.509,39.5156,97100.0
2013-03-14 15:40:00,59.45,59.48,59.44,59.48,98100.0,39.5223,39.5422,39.5156,39.5422,98100.0
2013-03-14 15:45:00,59.5,59.5,59.48,59.49,132000.0,39.5555,39.5555,39.5422,39.5489,132000.0
2013-03-14 15:50:00,59.5,59.52,59.49,59.52,129100.0,39.5555,39.5688,39.5489,39.5688,129100.0
2013-03-14 15:55:00,59.52,59.56,59.45,59.51,371000.0,39.5688,39.5954,39.5223,39.5622,371000.0
2013-03-15 09:30:00,59.1,59.39,59.1,59.23,1718100.0,39.2896,39.4824,39.2896,39.376,1718100.0
2013-03-15 09:35:00,59.22,59.28,59.16,59.18,128100.0,39.3694,39.4093,39.3295,39.3428,128100.0
2013-03-15 09:40:00,59.17,59.29,59.16,59.28,105900.0,39.3361,39.4159,39.3295,39.4093,105900.0
2013-03-15 09:45:00,59.28,59.3,59.19,59.22,104000.0,39.4093,39.4226,39.3494,39.3694,104000.0
2013-03-15 09:50:00,59.23,59.31,59.18,59.24,164500.0,39.376,39.4292,39.3428,39.3827,164500.0
2013-03-15 09:55:00,59.24,59.31,59.19,59.26,93800.0,39.3827,39.4292,39.3494,39.396,93800.0
2013-03-15 10:00:00,59.25,59.25,59.15,59.17,78000.0,39.3893,39.3893,39.3228,39.3361,78000.0
2013-03-15 10:05:00,59.17,59.21,59.1,59.19,56000.0,39.3361,39.3627,39.2896,39.3494,56000.0
2013-03-15 10:10:00,59.2,59.27,59.18,59.26,114700.0,39.3561,39.4026,39.3428,39.396,114700.0
2013-03-15 10:15:00,59.26,59.29,59.22,59.29,44400.0,39.396,39.4159,39.3694,39.4159,44400.0
2013-03-15 10:20:00,59.28,59.33,59.27,59.29,40100.0,39.4093,39.4425,39.4026,39.4159,40100.0
2013-03-15 10:25:00,59.28,59.31,59.25,59.25,41800.0,39.4093,39.4292,39.3893,39.3893,41800.0
2013-03-15 10:30:00,59.26,59.3,59.25,59.27,66300.0,39.396,39.4226,39.3893,39.4026,66300.0
2013-03-15 10:35:00,59.27,59.28,59.23,59.25,63000.0,39.4026,39.4093,39.376,39.3893,63000.0
2013-03-15 10:40:00,59.25,59.26,59.21,59.22,38500.0,39.3893,39.396,39.3627,39.3694,38500.0
2013-03-15 10:45:00,59.22,59.23,59.14,59.15,88300.0,39.3694,39.376,39.3162,39.3228,88300.0
2013-03-15 10:50:00,59.16,59.18,59.14,59.14,83500.0,39.3295,39.3428,39.3162,39.3162,83500.0
2013-03-15 10:55:00,59.14,59.17,59.09,59.13,89000.0,39.3162,39.3361,39.283,39.3095,89000.0
2013-03-15 11:00:00,59.13,59.22,59.13,59.21,47300.0,39.3095,39.3694,39.3095,39.3627,47300.0
2013-03-15 11:05:00,59.2,59.21,59.16,59.17,52500.0,39.3561,39.3627,39.3295,39.3361,52500.0
2013-03-15 11:10:00,59.16,59.21,59.15,59.18,59100.0,39.3295,39.3627,39.3228,39.3428,59100.0
2013-03-15 11:15:00,59.17,59.25,59.16,59.23,70500.0,39.3361,39.3893,39.3295,39.376,70500.0
2013-03-15 11:20:00,59.22,59.25,59.21,59.22,34600.0,39.3694,39.3893,39.3627,39.3694,34600.0
2013-03-15 11:25:00,59.23,59.27,59.21,59.23,37500.0,39.376,39.4026,39.3627,39.376,37500.0
2013-03-15 11:30:00,59.25,59.25,59.17,59.17,58000.0,39.3893,39.3893,39.3361,39.3361,58000.0
2013-03-15 11:35:00,59.17,59.21,59.15,59.19,67500.0,39.3361,39.3627,39.3228,39.3494,67500.0
2013-03-15 11:40:00,59.18,59.22,59.16,59.21,36500.0,39.3428,39.3694,39.3295,39.3627,36500.0
2013-03-15 11:45:00,59.2,59.21,59.13,59.13,38200.0,39.3561,39.3627,39.3095,39.3095,38200.0
2013-03-15 11:50:00,59.13,59.19,59.13,59.19,32200.0,39.3095,39.3494,39.3095,39.3494,32200.0
2013-03-15 11:55:00,59.19,59.25,59.17,59.24,45400.0,39.3494,39.3893,39.3361,39.3827,45400.0
2013-03-15 12:00:00,59.25,59.29,59.23,59.28,35800.0,39.3893,39.4159,39.376,39.4093,35800.0
2013-03-15 12:05:00,59.27,59.28,59.21,59.24,29700.0,39.4026,39.4093,39.3627,39.3827,29700.0
2013-03-15 12:10:00,59.24,59.29,59.24,59.28,24300.0,39.3827,39.4159,39.3827,39.4093,24300.0
2013-03-15 12:15:00,59.28,59.33,59.27,59.31,45200.0,39.4093,39.4425,39.4026,39.4292,45200.0
2013-03-15 12:20:00,59.31,59.32,59.19,59.2,43300.0,39.4292,39.4359,39.3494,39.3561,43300.0
2013-03-15 12:25:00,59.2,59.21,59.17,59.17,54600.0,39.3561,39.3627,39.3361,39.3361,54600.0
2013-03-15 12:30:00,59.16,59.17,59.12,59.14,48500.0,39.3295,39.3361,39.3029,39.3162,48500.0
2013-03-15 12:35:00,59.14,59.14,59.1,59.11,54400.0,39.3162,39.3162,39.2896,39.2962,54400.0
2013-03-15 12:40:00,59.11,59.16,59.1,59.15,41900.0,39.2962,39.3295,39.2896,39.3228,41900.0
2013-03-15 12:45:00,59.15,59.16,59.14,59.16,24100.0,39.3228,39.3295,39.3162,39.3295,24100.0
2013-03-15 12:50:00,59.16,59.17,59.1,59.11,35800.0,39.3295,39.3361,39.2896,39.2962,35800.0
2013-03-15 12:55:00,59.11,59.12,59.06,59.06,54400.0,39.2962,39.3029,39.263,39.263,54400.0
2013-03-15 13:00:00,59.07,59.07,59.03,59.03,52900.0,39.2697,39.2697,39.2431,39.2431,52900.0
2013-03-15 13:05:00,59.03,59.04,59.01,59.03,32000.0,39.2431,39.2497,39.2298,39.2431,32000.0
2013-03-15 13:10:00,59.02,59.05,59.0,59.03,51700.0,39.2364,39.2564,39.2231,39.2431,51700.0
2013-03-15 13:15:00,59.03,59.1,59.03,59.1,32000.0,39.2431,39.2896,39.2431,39.2896,32000.0
2013-03-15 13:20:00,59.1,59.12,59.09,59.12,12700.0,39.2896,39.3029,39.283,39.3029,12700.0
2013-03-15 13:25:00,59.12,59.12,59.03,59.03,61800.0,39.3029,39.3029,39.2431,39.2431,61800.0
2013-03-15 13:30:00,59.04,59.04,59.01,59.03,29300.0,39.2497,39.2497,39.2298,39.2431,29300.0
2013-03-15 13:35:00,59.03,59.05,59.02,59.02,21800.0,39.2431,39.2564,39.2364,39.2364,21800.0
2013-03-15 13:40:00,59.03,59.05,59.02,59.02,22300.0,39.2431,39.2564,39.2364,39.2364,22300.0
2013-03-15 13:45:00,59.02,59.05,59.02,59.05,42900.0,39.2364,39.2564,39.2364,39.2564,42900.0
2013-03-15 13:50:00,59.06,59.07,59.05,59.05,26700.0,39.263,39.2697,39.2564,39.2564,26700.0
2013-03-15 13:55:00,59.05,59.05,59.03,59.04,14900.0,39.2564,39.2564,39.2431,39.2497,14900.0
2013-03-15 14:00:00,59.04,59.05,59.01,59.05,37100.0,39.2497,39.2564,39.2298,39.2564,37100.0
2013-03-15 14:05:00,59.05,59.05,58.95,58.96,77200.0,39.2564,39.2564,39.1899,39.1965,77200.0
2013-03-15 14:10:00,58.95,58.96,58.94,58.95,44600.0,39.1899,39.1965,39.1832,39.1899,44600.0
2013-03-15 14:15:00,58.95,58.95,58.9,58.91,56000.0,39.1899,39.1899,39.1566,39.1633,56000.0
2013-03-15 14:20:00,58.9,58.96,58.9,58.95,57200.0,39.1566,39.1965,39.1566,39.1899,57200.0
2013-03-15 14:25:00,58.94,58.95,58.9,58.91,34400.0,39.1832,39.1899,39.1566,39.1633,34400.0
2013-03-15 14:30:00,58.91,58.95,58.91,58.95,16800.0,39.1633,39.1899,39.1633,39.1899,16800.0
2013-03-15 14:35:00,58.95,58.96,58.92,58.93,31300.0,39.1899,39.1965,39.1699,39.1766,31300.0
2013-03-15 14:40:00,58.93,58.97,58.92,58.95,42300.0,39.1766,39.2032,39.1699,39.1899,42300.0
2013-03-15 14:45:00,58.96,58.96,58.92,58.93,37900.0,39.1965,39.1965,39.1699,39.1766,37900.0
2013-03-15 14:50:00,58.92,58.92,58.82,58.82,56300.0,39.1699,39.1699,39.1035,39.1035,56300.0
2013-03-15 14:55:00,58.82,58.86,58.81,58.84,54500.0,39.1035,39.13,39.0968,39.1168,54500.0
2013-03-15 15:00:00,58.83,58.89,58.83,58.88,66200.0,39.1101,39.15,39.1101,39.1433,66200.0
2013-03-15 15:05:00,58.89,58.91,58.87,58.91,40100.0,39.15,39.1633,39.1367,39.1633,40100.0
2013-03-15 15:10:00,58.91,58.96,58.87,58.87,41400.0,39.1633,39.1965,39.1367,39.1367,41400.0
2013-03-15 15:15:00,58.88,58.92,58.87,58.91,37700.0,39.1433,39.1699,39.1367,39.1633,37700.0
2013-03-15 15:20:00,58.9,58.92,58.86,58.86,49600.0,39.1566,39.1699,39.13,39.13,49600.0
2013-03-15 15:25:00,58.87,58.97,58.86,58.97,35000.0,39.1367,39.2032,39.13,39.2032,35000.0
2013-03-15 15:30:00,58.96,59.02,58.92,59.02,47500.0,39.1965,39.2364,39.1699,39.2364,47500.0
2013-03-15 15:35:00,59.02,59.07,59.01,59.05,87800.0,39.2364,39.2697,39.2298,39.2564,87800.0
2013-03-15 15:40:00,59.04,59.12,59.04,59.09,102300.0,39.2497,39.3029,39.2497,39.283,102300.0
2013-03-15 15:45:00,59.09,59.15,59.05,59.15,173800.0,39.283,39.3228,39.2564,39.3228,173800.0
2013-03-15 15:50:00,59.14,59.18,59.12,59.15,186900.0,39.3162,39.3428,39.3029,39.3228,186900.0
2013-03-15 15:55:00,59.16,59.28,59.09,59.11,1159400.0,39.3295,39.4093,39.283,39.2962,1159400.0
2013-03-18 09:30:00,58.67,58.79,58.55,58.63,144600.0,39.0037,39.0835,38.924,38.9771,144600.0
2013-03-18 09:35:00,58.63,58.85,58.62,58.79,59600.0,38.9771,39.1234,38.9705,39.0835,59600.0
2013-03-18 09:40:00,58.79,58.84,58.71,58.73,44800.0,39.0835,39.1168,39.0303,39.0436,44800.0
2013-03-18 09:45:00,58.73,58.85,58.71,58.84,31500.0,39.0436,39.1234,39.0303,39.1168,31500.0
2013-03-18 09:50:00,58.84,58.88,58.76,58.85,33000.0,39.1168,39.1433,39.0636,39.1234,33000.0
2013-03-18 09:55:00,58.86,58.99,58.86,58.95,23700.0,39.13,39.2165,39.13,39.1899,23700.0
2013-03-18 10:00:00,58.94,59.0,58.9,58.93,33300.0,39.1832,39.2231,39.1566,39.1766,33300.0
2013-03-18 10:05:00,58.93,59.04,58.92,58.95,45500.0,39.1766,39.2497,39.1699,39.1899,45500.0
2013-03-18 10:10:00,58.95,59.07,58.95,59.05,29700.0,39.1899,39.2697,39.1899,39.2564,29700.0
2013-03-18 10:15:00,59.05,59.08,58.98,59.02,58000.0,39.2564,39.2763,39.2098,39.2364,58000.0
2013-03-18 10:20:00,59.02,59.05,58.94,58.96,43600.0,39.2364,39.2564,39.1832,39.1965,43600.0
2013-03-18 10:25:00,58.96,59.06,58.96,59.05,22200.0,39.1965,39.263,39.1965,39.2564,22200.0
2013-03-18 10:30:00,59.07,59.11,59.03,59.09,32100.0,39.2697,39.2962,39.2431,39.283,32100.0
2013-03-18 10:35:00,59.07,59.18,59.05,59.14,107600.0,39.2697,39.3428,39.2564,39.3162,107600.0
2013-03-18 10:40:00,59.14,59.22,59.12,59.22,46600.0,39.3162,39.3694,39.3029,39.3694,46600.0
2013-03-18 10:45:00,59.22,59.29,59.2,59.28,67300.0,39.3694,39.4159,39.3561,39.4093,67300.0
2013-03-18 10:50:00,59.29,59.36,59.23,59.35,121800.0,39.4159,39.4624,39.376,39.4558,121800.0
2013-03-18 10:55:00,59.35,59.4,59.35,59.38,68100.0,39.4558,39.489,39.4558,39.4757,68100.0
2013-03-18 11:00:00,59.38,59.47,59.35,59.47,95900.0,39.4757,39.5356,39.4558,39.5356,95900.0
2013-03-18 11:05:00,59.46,59.54,59.44,59.48,91700.0,39.5289,39.5821,39.5156,39.5422,91700.0
2013-03-18 11:10:00,59.47,59.54,59.47,59.52,74300.0,39.5356,39.5821,39.5356,39.5688,74300.0
2013-03-18 11:15:00,59.51,59.54,59.45,59.49,82500.0,39.5622,39.5821,39.5223,39.5489,82500.0
2013-03-18 11:20:00,59.49,59.52,59.48,59.51,43800.0,39.5489,39.5688,39.5422,39.5622,43800.0
2013-03-18 11:25:00,59.52,59.53,59.44,59.44,68900.0,39.5688,39.5755,39.5156,39.5156,68900.0
2013-03-18 11:30:00,59.44,59.46,59.42,59.46,64600.0,39.5156,39.5289,39.5023,39.5289,64600.0
2013-03-18 11:35:00,59.45,59.48,59.43,59.46,39000.0,39.5223,39.5422,39.509,39.5289,39000.0
2013-03-18 11:40:00,59.47,59.48,59.43,59.45,46200.0,39.5356,39.5422,39.509,39.5223,46200.0
2013-03-18 11:45:00,59.45,59.49,59.41,59.46,54000.0,39.5223,39.5489,39.4957,39.5289,54000.0
2013-03-18 11:50:00,59.46,59.49,59.44,59.48,40400.0,39.5289,39.5489,39.5156,39.5422,40400.0
2013-03-18 11:55:00,59.48,59.49,59.45,59.48,52100.0,39.5422,39.5489,39.5223,39.5422,52100.0
2013-03-18 12:00:00,59.48,59.56,59.47,59.54,66000.0,39.5422,39.5954,39.5356,39.5821,66000.0
2013-03-18 12:05:00,59.53,59.6,59.53,59.6,78200.0,39.5755,39.622,39.5755,39.622,78200.0
2013-03-18 12:10:00,59.6,59.65,59.59,59.62,63400.0,39.622,39.6552,39.6154,39.6353,63400.0
2013-03-18 12:15:00,59.61,59.64,59.58,59.58,85900.0,39.6286,39.6486,39.6087,39.6087,85900.0
2013-03-18 12:20:00,59.57,59.6,59.52,59.55,38600.0,39.6021,39.622,39.5688,39.5888,38600.0
2013-03-18 12:25:00,59.55,59.59,59.53,59.53,57000.0,39.5888,39.6154,39.5755,39.5755,57000.0
2013-03-18 12:30:00,59.52,59.55,59.5,59.52,42700.0,39.5688,39.5888,39.5555,39.5688,42700.0
2013-03-18 12:35:00,59.52,59.55,59.48,59.51,44600.0,39.5688,39.5888,39.5422,39.5622,44600.0
2013-03-18 12:40:00,59.52,59.57,59.52,59.55,24800.0,39.5688,39.6021,39.5688,39.5888,24800.0
2013-03-18 12:45:00,59.55,59.56,59.54,59.55,30600.0,39.5888,39.5954,39.5821,39.5888,30600.0
2013-03-18 12:50:00,59.55,59.58,59.53,59.56,45300.0,39.5888,39.6087,39.5755,39.5954,45300.0
2013-03-18 12:55:00,59.55,59.59,59.52,59.59,50500.0,39.5888,39.6154,39.5688,39.6154,50500.0
2013-03-18 13:00:00,59.58,59.59,59.53,59.55,33300.0,39.6087,39.6154,39.5755,39.5888,33300.0
2013-03-18 13:05:00,59.56,59.6,59.55,59.55,36300.0,39.5954,39.622,39.5888,39.5888,36300.0
2013-03-18 13:10:00,59.55,59.59,59.53,59.57,33900.0,39.5888,39.6154,39.5755,39.6021,33900.0
2013-03-18 13:15:00,59.58,59.58,59.53,59.57,29200.0,39.6087,39.6087,39.5755,39.6021,29200.0
2013-03-18 13:20:00,59.56,59.59,59.54,59.57,46900.0,39.5954,39.6154,39.5821,39.6021,46900.0
2013-03-18 13:25:00,59.56,59.58,59.49,59.51,44200.0,39.5954,39.6087,39.5489,39.5622,44200.0
2013-03-18 13:30:00,59.5,59.52,59.44,59.49,35100.0,39.5555,39.5688,39.5156,39.5489,35100.0
2013-03-18 13:35:00,59.48,59.48,59.45,59.48,48800.0,39.5422,39.5422,39.5223,39.5422,48800.0
2013-03-18 13:40:00,59.48,59.53,59.47,59.53,30900.0,39.5422,39.5755,39.5356,39.5755,30900.0
2013-03-18 13:45:00,59.53,59.56,59.51,59.54,47000.0,39.5755,39.5954,39.5622,39.5821,47000.0
2013-03-18 13:50:00,59.55,59.55,59.49,59.49,48000.0,39.5888,39.5888,39.5489,39.5489,48000.0
2013-03-18 13:55:00,59.49,59.52,59.42,59.44,28900.0,39.5489,39.5688,39.5023,39.5156,28900.0
2013-03-18 14:00:00,59.44,59.5,59.43,59.48,48300.0,39.5156,39.5555,39.509,39.5422,48300.0
2013-03-18 14:05:00,59.48,59.54,59.47,59.52,42600.0,39.5422,39.5821,39.5356,39.5688,42600.0
2013-03-18 14:10:00,59.51,59.55,59.49,59.53,55400.0,39.5622,39.5888,39.5489,39.5755,55400.0
2013-03-18 14:15:00,59.54,59.57,59.51,59.53,68800.0,39.5821,39.6021,39.5622,39.5755,68800.0
2013-03-18 14:20:00,59.53,59.58,59.52,59.58,40200.0,39.5755,39.6087,39.5688,39.6087,40200.0
2013-03-18 14:25:00,59.58,59.58,59.55,59.58,48500.0,39.6087,39.6087,39.5888,39.6087,48500.0
2013-03-18 14:30:00,59.57,59.58,59.54,59.55,63300.0,39.6021,39.6087,39.5821,39.5888,63300.0
2013-03-18 14:35:00,59.55,59.58,59.55,59.55,41800.0,39.5888,39.6087,39.5888,39.5888,41800.0
2013-03-18 14:40:00,59.55,59.56,59.52,59.56,64700.0,39.5888,39.5954,39.5688,39.5954,64700.0
2013-03-18 14:45:00,59.57,59.57,59.52,59.54,45400.0,39.6021,39.6021,39.5688,39.5821,45400.0
2013-03-18 14:50:00,59.54,59.55,59.46,59.48,56600.0,39.5821,39.5888,39.5289,39.5422,56600.0
2013-03-18 14:55:00,59.47,59.48,59.36,59.37,65800.0,39.5356,39.5422,39.4624,39.4691,65800.0
2013-03-18 15:00:00,59.37,59.39,59.33,59.33,86100.0,39.4691,39.4824,39.4425,39.4425,86100.0
2013-03-18 15:05:00,59.33,59.38,59.33,59.33,63500.0,39.4425,39.4757,39.4425,39.4425,63500.0
2013-03-18 15:10:00,59.33,59.42,59.31,59.35,94200.0,39.4425,39.5023,39.4292,39.4558,94200.0
2013-03-18 15:15:00,59.35,59.37,59.22,59.24,96700.0,39.4558,39.4691,39.3694,39.3827,96700.0
2013-03-18 15:20:00,59.24,59.29,59.22,59.25,46100.0,39.3827,39.4159,39.3694,39.3893,46100.0
2013-03-18 15:25:00,59.24,59.24,59.1,59.13,63600.0,39.3827,39.3827,39.2896,39.3095,63600.0
2013-03-18 15:30:00,59.12,59.17,59.11,59.15,77200.0,39.3029,39.3361,39.2962,39.3228,77200.0
2013-03-18 15:35:00,59.14,59.14,59.04,59.05,64700.0,39.3162,39.3162,39.2497,39.2564,64700.0
2013-03-18 15:40:00,59.05,59.13,59.04,59.09,89500.0,39.2564,39.3095,39.2497,39.283,89500.0
2013-03-18 15:45:00,59.09,59.13,59.06,59.1,73600.0,39.283,39.3095,39.263,39.2896,73600.0
2013-03-18 15:50:00,59.1,59.16,59.07,59.16,93400.0,39.2896,39.3295,39.2697,39.3295,93400.0
2013-03-18 15:55:00,59.16,59.17,59.09,59.15,171300.0,39.3295,39.3361,39.283,39.3228,171300.0
2013-03-19 09:30:00,59.21,59.48,59.21,59.47,97500.0,39.3627,39.5422,39.3627,39.5356,97500.0
2013-03-19 09:35:00,59.46,59.47,59.21,59.21,50400.0,39.5289,39.5356,39.3627,39.3627,50400.0
2013-03-19 09:40:00,59.23,59.23,59.08,59.12,38000.0,39.376,39.376,39.2763,39.3029,38000.0
2013-03-19 09:45:00,59.11,59.27,59.11,59.21,37000.0,39.2962,39.4026,39.2962,39.3627,37000.0
2013-03-19 09:50:00,59.22,59.33,59.22,59.33,42000.0,39.3694,39.4425,39.3694,39.4425,42000.0
2013-03-19 09:55:00,59.33,59.39,59.29,59.34,45400.0,39.4425,39.4824,39.4159,39.4492,45400.0
2013-03-19 10:00:00,59.33,59.36,59.26,59.3,61600.0,39.4425,39.4624,39.396,39.4226,61600.0
2013-03-19 10:05:00,59.29,59.31,59.22,59.26,45800.0,39.4159,39.4292,39.3694,39.396,45800.0
2013-03-19 10:10:00,59.27,59.28,59.11,59.14,120700.0,39.4026,39.4093,39.2962,39.3162,120700.0
2013-03-19 10:15:00,59.13,59.2,59.12,59.2,80700.0,39.3095,39.3561,39.3029,39.3561,80700.0
2013-03-19 10:20:00,59.2,59.24,59.12,59.12,108800.0,39.3561,39.3827,39.3029,39.3029,108800.0
2013-03-19 10:25:00,59.11,59.13,59.02,59.08,62800.0,39.2962,39.3095,39.2364,39.2763,62800.0
2013-03-19 10:30:00,59.09,59.11,59.01,59.04,55400.0,39.283,39.2962,39.2298,39.2497,55400.0
2013-03-19 10:35:00,59.03,59.1,59.01,59.08,59900.0,39.2431,39.2896,39.2298,39.2763,59900.0
2013-03-19 10:40:00,59.08,59.14,59.05,59.14,48400.0,39.2763,39.3162,39.2564,39.3162,48400.0
2013-03-19 10:45:00,59.14,59.16,59.0,59.01,62400.0,39.3162,39.3295,39.2231,39.2298,62400.0
2013-03-19 10:50:00,59.01,59.13,59.01,59.12,39600.0,39.2298,39.3095,39.2298,39.3029,39600.0
2013-03-19 10:55:00,59.13,59.14,59.06,59.14,51100.0,39.3095,39.3162,39.263,39.3162,51100.0
2013-03-19 11:00:00,59.14,59.14,59.01,59.03,37500.0,39.3162,39.3162,39.2298,39.2431,37500.0
2013-03-19 11:05:00,59.03,59.07,59.02,59.05,46700.0,39.2431,39.2697,39.2364,39.2564,46700.0
2013-03-19 11:10:00,59.05,59.15,59.05,59.13,93400.0,39.2564,39.3228,39.2564,39.3095,93400.0
2013-03-19 11:15:00,59.13,59.21,59.11,59.18,106400.0,39.3095,39.3627,39.2962,39.3428,106400.0
2013-03-19 11:20:00,59.19,59.21,59.16,59.19,55900.0,39.3494,39.3627,39.3295,39.3494,55900.0
2013-03-19 11:25:00,59.19,59.22,59.18,59.21,43200.0,39.3494,39.3694,39.3428,39.3627,43200.0
2013-03-19 11:30:00,59.22,59.26,59.17,59.21,75100.0,39.3694,39.396,39.3361,39.3627,75100.0
2013-03-19 11:35:00,59.21,59.21,59.11,59.17,49000.0,39.3627,39.3627,39.2962,39.3361,49000.0
2013-03-19 11:40:00,59.13,59.25,59.13,59.22,103700.0,39.3095,39.3893,39.3095,39.3694,103700.0
2013-03-19 11:45:00,59.21,59.24,59.12,59.13,92700.0,39.3627,39.3827,39.3029,39.3095,92700.0
2013-03-19 11:50:00,59.13,59.14,59.07,59.08,116500.0,39.3095,39.3162,39.2697,39.2763,116500.0
2013-03-19 11:55:00,59.08,59.09,58.98,58.99,141100.0,39.2763,39.283,39.2098,39.2165,141100.0
2013-03-19 12:00:00,58.99,59.16,58.98,59.15,154400.0,39.2165,39.3295,39.2098,39.3228,154400.0
2013-03-19 12:05:00,59.16,59.17,59.07,59.12,84600.0,39.3295,39.3361,39.2697,39.3029,84600.0
2013-03-19 12:10:00,59.12,59.12,58.95,58.98,75200.0,39.3029,39.3029,39.1899,39.2098,75200.0
2013-03-19 12:15:00,58.98,59.0,58.92,58.97,51200.0,39.2098,39.2231,39.1699,39.2032,51200.0
2013-03-19 12:20:00,58.97,59.05,58.95,59.04,53600.0,39.2032,39.2564,39.1899,39.2497,53600.0
2013-03-19 12:25:00,59.03,59.12,59.0,59.11,99900.0,39.2431,39.3029,39.2231,39.2962,99900.0
2013-03-19 12:30:00,59.1,59.11,59.04,59.04,36700.0,39.2896,39.2962,39.2497,39.2497,36700.0
2013-03-19 12:35:00,59.05,59.06,59.01,59.02,56000.0,39.2564,39.263,39.2298,39.2364,56000.0
2013-03-19 12:40:00,59.03,59.12,59.02,59.11,41000.0,39.2431,39.3029,39.2364,39.2962,41000.0
2013-03-19 12:45:00,59.11,59.12,59.05,59.06,31200.0,39.2962,39.3029,39.2564,39.263,31200.0
2013-03-19 12:50:00,59.07,59.08,59.02,59.03,43000.0,39.2697,39.2763,39.2364,39.2431,43000.0
2013-03-19 12:55:00,59.03,59.07,59.03,59.05,48100.0,39.2431,39.2697,39.2431,39.2564,48100.0
2013-03-19 13:00:00,59.06,59.06,59.0,59.0,52200.0,39.263,39.263,39.2231,39.2231,52200.0
2013-03-19 13:05:00,59.0,59.06,58.98,58.99,50900.0,39.2231,39.263,39.2098,39.2165,50900.0
2013-03-19 13:10:00,59.0,59.0,58.9,58.91,59200.0,39.2231,39.2231,39.1566,39.1633,59200.0
2013-03-19 13:15:00,58.9,58.91,58.79,58.8,82500.0,39.1566,39.1633,39.0835,39.0902,82500.0
2013-03-19 13:20:00,58.79,58.84,58.77,58.79,53900.0,39.0835,39.1168,39.0702,39.0835,53900.0
2013-03-19 13:25:00,58.77,58.81,58.72,58.75,57300.0,39.0702,39.0968,39.037,39.0569,57300.0
2013-03-19 13:30:00,58.74,58.9,58.71,58.88,67100.0,39.0503,39.1566,39.0303,39.1433,67100.0
2013-03-19 13:35:00,58.88,58.89,58.77,58.79,46800.0,39.1433,39.15,39.0702,39.0835,46800.0
2013-03-19 13:40:00,58.77,58.81,58.75,58.81,22800.0,39.0702,39.0968,39.0569,39.0968,22800.0
2013-03-19 13:45:00,58.8,58.89,58.79,58.89,38900.0,39.0902,39.15,39.0835,39.15,38900.0
2013-03-19 13:50:00,58.88,58.91,58.86,58.87,37200.0,39.1433,39.1633,39.13,39.1367,37200.0
2013-03-19 13:55:00,58.87,58.96,58.87,58.92,49100.0,39.1367,39.1965,39.1367,39.1699,49100.0
2013-03-19 14:00:00,58.92,58.97,58.92,58.94,25100.0,39.1699,39.2032,39.1699,39.1832,25100.0
2013-03-19 14:05:00,58.94,59.06,58.94,59.01,51800.0,39.1832,39.263,39.1832,39.2298,51800.0
2013-03-19 14:10:00,59.01,59.07,58.98,58.98,48000.0,39.2298,39.2697,39.2098,39.2098,48000.0
2013-03-19 14:15:00,58.98,59.02,58.91,58.93,53500.0,39.2098,39.2364,39.1633,39.1766,53500.0
2013-03-19 14:20:00,58.92,59.05,58.91,59.05,30800.0,39.1699,39.2564,39.1633,39.2564,30800.0
2013-03-19 14:25:00,59.05,59.09,59.02,59.06,42600.0,39.2564,39.283,39.2364,39.263,42600.0
2013-03-19 14:30:00,59.06,59.19,59.05,59.16,74600.0,39.263,39.3494,39.2564,39.3295,74600.0
2013-03-19 14:35:00,59.16,59.18,59.09,59.1,32000.0,39.3295,39.3428,39.283,39.2896,32000.0
2013-03-19 14:40:00,59.11,59.13,59.06,59.09,29400.0,39.2962,39.3095,39.263,39.283,29400.0
2013-03-19 14:45:00,59.09,59.12,59.05,59.07,41700.0,39.283,39.3029,39.2564,39.2697,41700.0
2013-03-19 14:50:00,59.07,59.08,59.03,59.07,39700.0,39.2697,39.2763,39.2431,39.2697,39700.0
2013-03-19 14:55:00,59.05,59.05,59.0,59.02,36100.0,39.2564,39.2564,39.2231,39.2364,36100.0
2013-03-19 15:00:00,59.02,59.09,59.02,59.05,34100.0,39.2364,39.283,39.2364,39.2564,34100.0
2013-03-19 15:05:00,59.04,59.04,58.96,59.0,37000.0,39.2497,39.2497,39.1965,39.2231,37000.0
2013-03-19 15:10:00,58.99,59.28,58.98,59.27,105900.0,39.2165,39.4093,39.2098,39.4026,105900.0
2013-03-19 15:15:00,59.27,59.35,59.1,59.1,74800.0,39.4026,39.4558,39.2896,39.2896,74800.0
2013-03-19 15:20:00,59.1,59.11,59.01,59.03,79300.0,39.2896,39.2962,39.2298,39.2431,79300.0
2013-03-19 15:25:00,59.04,59.09,59.02,59.08,47600.0,39.2497,39.283,39.2364,39.2763,47600.0
2013-03-19 15:30:00,59.07,59.09,59.0,59.07,62900.0,39.2697,39.283,39.2231,39.2697,62900.0
2013-03-19 15:35:00,59.07,59.17,59.07,59.15,53600.0,39.2697,39.3361,39.2697,39.3228,53600.0
2013-03-19 15:40:00,59.13,59.15,59.08,59.11,74700.0,39.3095,39.3228,39.2763,39.2962,74700.0
2013-03-19 15:45:00,59.11,59.18,59.1,59.17,96600.0,39.2962,39.3428,39.2896,39.3361,96600.0
2013-03-19 15:50:00,59.18,59.29,59.18,59.29,173600.0,39.3428,39.4159,39.3428,39.4159,173600.0
2013-03-19 15:55:00,59.28,59.32,59.24,59.3,312400.0,39.4093,39.4359,39.3827,39.4226,312400.0
2013-03-20 09:30:00,60.03,60.15,59.84,59.9,1037000.0,39.9079,39.9876,39.7816,39.8214,1037000.0
2013-03-20 09:35:00,59.86,59.99,59.73,59.95,153400.0,39.7948,39.8813,39.7084,39.8547,153400.0
2013-03-20 09:40:00,59.93,59.94,59.71,59.83,86000.0,39.8414,39.848,39.6951,39.7749,86000.0
2013-03-20 09:45:00,59.83,59.84,59.63,59.68,69000.0,39.7749,39.7816,39.6419,39.6752,69000.0
2013-03-20 09:50:00,59.67,59.81,59.66,59.77,72200.0,39.6685,39.7616,39.6619,39.735,72200.0
2013-03-20 09:55:00,59.78,59.81,59.66,59.66,110500.0,39.7417,39.7616,39.6619,39.6619,110500.0
2013-03-20 10:00:00,59.67,59.87,59.64,59.86,133500.0,39.6685,39.8015,39.6486,39.7948,133500.0
2013-03-20 10:05:00,59.85,59.89,59.82,59.87,152200.0,39.7882,39.8148,39.7683,39.8015,152200.0
2013-03-20 10:10:00,59.87,59.92,59.81,59.88,84200.0,39.8015,39.8347,39.7616,39.8081,84200.0
2013-03-20 10:15:00,59.87,59.93,59.87,59.92,66300.0,39.8015,39.8414,39.8015,39.8347,66300.0
2013-03-20 10:20:00,59.91,60.0,59.91,59.91,122500.0,39.8281,39.8879,39.8281,39.8281,122500.0
2013-03-20 10:25:00,59.92,60.0,59.87,60.0,79400.0,39.8347,39.8879,39.8015,39.8879,79400.0
2013-03-20 10:30:00,59.99,60.05,59.97,59.99,97300.0,39.8813,39.9212,39.868,39.8813,97300.0
2013-03-20 10:35:00,59.98,60.0,59.87,59.93,76800.0,39.8746,39.8879,39.8015,39.8414,76800.0
2013-03-20 10:40:00,59.93,59.93,59.88,59.89,32900.0,39.8414,39.8414,39.8081,39.8148,32900.0
2013-03-20 10:45:00,59.88,59.96,59.87,59.94,57000.0,39.8081,39.8613,39.8015,39.848,57000.0
2013-03-20 10:50:00,59.93,59.94,59.85,59.9,46000.0,39.8414,39.848,39.7882,39.8214,46000.0
2013-03-20 10:55:00,59.91,60.01,59.91,60.01,90300.0,39.8281,39.8946,39.8281,39.8946,90300.0
2013-03-20 11:00:00,60.0,60.01,59.98,60.0,87300.0,39.8879,39.8946,39.8746,39.8879,87300.0
2013-03-20 11:05:00,60.0,60.01,59.95,60.0,83000.0,39.8879,39.8946,39.8547,39.8879,83000.0
2013-03-20 11:10:00,60.0,60.03,59.97,60.0,50100.0,39.8879,39.9079,39.868,39.8879,50100.0
2013-03-20 11:15:00,60.0,60.01,59.89,59.91,75000.0,39.8879,39.8946,39.8148,39.8281,75000.0
2013-03-20 11:20:00,59.89,59.98,59.89,59.98,62500.0,39.8148,39.8746,39.8148,39.8746,62500.0
2013-03-20 11:25:00,59.98,59.99,59.95,59.99,30000.0,39.8746,39.8813,39.8547,39.8813,30000.0
2013-03-20 11:30:00,59.99,59.99,59.9,59.92,37900.0,39.8813,39.8813,39.8214,39.8347,37900.0
2013-03-20 11:35:00,59.92,59.93,59.88,59.9,39000.0,39.8347,39.8414,39.8081,39.8214,39000.0
2013-03-20 11:40:00,59.89,59.9,59.83,59.85,44000.0,39.8148,39.8214,39.7749,39.7882,44000.0
2013-03-20 11:45:00,59.86,59.87,59.84,59.85,45600.0,39.7948,39.8015,39.7816,39.7882,45600.0
2013-03-20 11:50:00,59.84,59.95,59.84,59.95,49100.0,39.7816,39.8547,39.7816,39.8547,49100.0
2013-03-20 11:55:00,59.95,59.96,59.89,59.9,49000.0,39.8547,39.8613,39.8148,39.8214,49000.0
2013-03-20 12:00:00,59.89,59.96,59.89,59.95,38800.0,39.8148,39.8613,39.8148,39.8547,38800.0
2013-03-20 12:05:00,59.95,60.0,59.92,59.97,72900.0,39.8547,39.8879,39.8347,39.868,72900.0
2013-03-20 12:10:00,59.98,60.02,59.97,60.02,234600.0,39.8746,39.9012,39.868,39.9012,234600.0
2013-03-20 12:15:00,60.02,60.02,59.93,59.95,68900.0,39.9012,39.9012,39.8414,39.8547,68900.0
2013-03-20 12:20:00,59.95,59.97,59.91,59.93,58000.0,39.8547,39.868,39.8281,39.8414,58000.0
2013-03-20 12:25:00,59.94,59.98,59.92,59.97,36700.0,39.848,39.8746,39.8347,39.868,36700.0
2013-03-20 12:30:00,59.98,60.0,59.94,59.94,59700.0,39.8746,39.8879,39.848,39.848,59700.0
2013-03-20 12:35:00,59.94,59.95,59.91,59.91,29100.0,39.848,39.8547,39.8281,39.8281,29100.0
2013-03-20 12:40:00,59.9,59.99,59.9,59.99,43100.0,39.8214,39.8813,39.8214,39.8813,43100.0
2013-03-20 12:45:00,59.98,60.05,59.98,60.04,97700.0,39.8746,39.9212,39.8746,39.9145,97700.0
2013-03-20 12:50:00,60.05,60.05,60.02,60.05,35200.0,39.9212,39.9212,39.9012,39.9212,35200.0
2013-03-20 12:55:00,60.03,60.09,60.01,60.09,50200.0,39.9079,39.9478,39.8946,39.9478,50200.0
2013-03-20 13:00:00,60.08,60.1,60.07,60.09,46400.0,39.9411,39.9544,39.9345,39.9478,46400.0
2013-03-20 13:05:00,60.09,60.12,60.08,60.11,57500.0,39.9478,39.9677,39.9411,39.961,57500.0
2013-03-20 13:10:00,60.12,60.15,60.1,60.15,35700.0,39.9677,39.9876,39.9544,39.9876,35700.0
2013-03-20 13:15:00,60.14,60.17,60.12,60.16,51900.0,39.981,40.0009,39.9677,39.9943,51900.0
2013-03-20 13:20:00,60.16,60.23,60.16,60.23,68500.0,39.9943,40.0408,39.9943,40.0408,68500.0
2013-03-20 13:25:00,60.23,60.23,60.16,60.17,50300.0,40.0408,40.0408,39.9943,40.0009,50300.0
2013-03-20 13:30:00,60.16,60.17,60.1,60.12,59100.0,39.9943,40.0009,39.9544,39.9677,59100.0
2013-03-20 13:35:00,60.11,60.12,60.09,60.1,46600.0,39.961,39.9677,39.9478,39.9544,46600.0
2013-03-20 13:40:00,60.11,60.14,60.11,60.13,31700.0,39.961,39.981,39.961,39.9743,31700.0
2013-03-20 13:45:00,60.11,60.15,60.11,60.14,57300.0,39.961,39.9876,39.961,39.981,57300.0
2013-03-20 13:50:00,60.14,60.15,60.1,60.14,66700.0,39.981,39.9876,39.9544,39.981,66700.0
2013-03-20 13:55:00,60.14,60.16,60.11,60.14,70700.0,39.981,39.9943,39.961,39.981,70700.0
2013-03-20 14:00:00,60.13,60.17,60.09,60.11,70000.0,39.9743,40.0009,39.9478,39.961,70000.0
2013-03-20 14:05:00,60.12,60.17,60.11,60.11,99300.0,39.9677,40.0009,39.961,39.961,99300.0
2013-03-20 14:10:00,60.12,60.18,60.1,60.18,62000.0,39.9677,40.0076,39.9544,40.0076,62000.0
2013-03-20 14:15:00,60.18,60.23,60.17,60.23,59900.0,40.0076,40.0408,40.0009,40.0408,59900.0
2013-03-20 14:20:00,60.23,60.4,60.2,60.4,129600.0,40.0408,40.1538,40.0209,40.1538,129600.0
2013-03-20 14:25:00,60.38,60.41,60.32,60.39,137200.0,40.1405,40.1605,40.1007,40.1472,137200.0
2013-03-20 14:30:00,60.38,60.41,60.36,60.37,64000.0,40.1405,40.1605,40.1272,40.1339,64000.0
2013-03-20 14:35:00,60.36,60.45,60.36,60.43,293300.0,40.1272,40.1871,40.1272,40.1738,293300.0
2013-03-20 14:40:00,60.44,60.45,60.39,60.42,42400.0,40.1804,40.1871,40.1472,40.1671,42400.0
2013-03-20 14:45:00,60.43,60.48,60.39,60.4,83700.0,40.1738,40.207,40.1472,40.1538,83700.0
2013-03-20 14:50:00,60.4,60.45,60.37,60.39,58000.0,40.1538,40.1871,40.1339,40.1472,58000.0
2013-03-20 14:55:00,60.4,60.43,60.39,60.4,53400.0,40.1538,40.1738,40.1472,40.1538,53400.0
2013-03-20 15:00:00,60.39,60.4,60.3,60.3,78500.0,40.1472,40.1538,40.0874,40.0874,78500.0
2013-03-20 15:05:00,60.31,60.37,60.31,60.35,34800.0,40.094,40.1339,40.094,40.1206,34800.0
2013-03-20 15:10:00,60.36,60.42,60.35,60.42,70800.0,40.1272,40.1671,40.1206,40.1671,70800.0
2013-03-20 15:15:00,60.42,60.45,60.41,60.45,52700.0,40.1671,40.1871,40.1605,40.1871,52700.0
2013-03-20 15:20:00,60.44,60.45,60.41,60.41,64300.0,40.1804,40.1871,40.1605,40.1605,64300.0
2013-03-20 15:25:00,60.42,60.43,60.38,60.41,60900.0,40.1671,40.1738,40.1405,40.1605,60900.0
2013-03-20 15:30:00,60.41,60.42,60.35,60.38,67800.0,40.1605,40.1671,40.1206,40.1405,67800.0
2013-03-20 15:35:00,60.38,60.43,60.37,60.43,62400.0,40.1405,40.1738,40.1339,40.1738,62400.0
2013-03-20 15:40:00,60.43,60.52,60.42,60.49,144500.0,40.1738,40.2336,40.1671,40.2137,144500.0
2013-03-20 15:45:00,60.49,60.54,60.46,60.53,182000.0,40.2137,40.2469,40.1937,40.2403,182000.0
2013-03-20 15:50:00,60.53,60.53,60.42,60.45,277100.0,40.2403,40.2403,40.1671,40.1871,277100.0
2013-03-20 15:55:00,60.45,60.49,60.36,60.45,399500.0,40.1871,40.2137,40.1272,40.1871,399500.0
2013-03-21 09:30:00,60.17,60.19,60.01,60.1,144100.0,40.0009,40.0142,39.8946,39.9544,144100.0
2013-03-21 09:35:00,60.11,60.29,60.07,60.29,85200.0,39.961,40.0807,39.9345,40.0807,85200.0
2013-03-21 09:40:00,60.3,60.34,60.16,60.3,72700.0,40.0874,40.114,39.9943,40.0874,72700.0
2013-03-21 09:45:00,60.3,60.39,60.23,60.37,59500.0,40.0874,40.1472,40.0408,40.1339,59500.0
2013-03-21 09:50:00,60.37,60.38,60.32,60.34,47800.0,40.1339,40.1405,40.1007,40.114,47800.0
2013-03-21 09:55:00,60.35,60.49,60.33,60.49,63600.0,40.1206,40.2137,40.1073,40.2137,63600.0
2013-03-21 10:00:00,60.49,60.51,60.37,60.48,147200.0,40.2137,40.227,40.1339,40.207,147200.0
2013-03-21 10:05:00,60.48,60.56,60.41,60.55,165400.0,40.207,40.2602,40.1605,40.2536,165400.0
2013-03-21 10:10:00,60.55,60.66,60.52,60.6,191500.0,40.2536,40.3267,40.2336,40.2868,191500.0
2013-03-21 10:15:00,60.6,60.6,60.46,60.53,132700.0,40.2868,40.2868,40.1937,40.2403,132700.0
2013-03-21 10:20:00,60.53,60.53,60.42,60.49,106700.0,40.2403,40.2403,40.1671,40.2137,106700.0
2013-03-21 10:25:00,60.5,60.64,60.47,60.62,80400.0,40.2203,40.3134,40.2004,40.3001,80400.0
2013-03-21 10:30:00,60.62,60.62,60.43,60.55,116500.0,40.3001,40.3001,40.1738,40.2536,116500.0
2013-03-21 10:35:00,60.55,60.59,60.51,60.53,78200.0,40.2536,40.2802,40.227,40.2403,78200.0
2013-03-21 10:40:00,60.52,60.7,60.52,60.7,164400.0,40.2336,40.3533,40.2336,40.3533,164400.0
2013-03-21 10:45:00,60.7,60.79,60.69,60.78,148800.0,40.3533,40.4131,40.3466,40.4065,148800.0
2013-03-21 10:50:00,60.78,60.84,60.77,60.82,155400.0,40.4065,40.4464,40.3998,40.4331,155400.0
2013-03-21 10:55:00,60.83,60.87,60.8,60.86,90500.0,40.4397,40.4663,40.4198,40.4596,90500.0
2013-03-21 11:00:00,60.86,60.86,60.79,60.8,87100.0,40.4596,40.4596,40.4131,40.4198,87100.0
2013-03-21 11:05:00,60.79,60.82,60.78,60.82,77500.0,40.4131,40.4331,40.4065,40.4331,77500.0
2013-03-21 11:10:00,60.82,60.82,60.76,60.77,86600.0,40.4331,40.4331,40.3932,40.3998,86600.0
2013-03-21 11:15:00,60.78,60.87,60.76,60.87,116400.0,40.4065,40.4663,40.3932,40.4663,116400.0
2013-03-21 11:20:00,60.86,60.87,60.8,60.87,47400.0,40.4596,40.4663,40.4198,40.4663,47400.0
2013-03-21 11:25:00,60.88,60.9,60.82,60.82,58400.0,40.4729,40.4862,40.4331,40.4331,58400.0
2013-03-21 11:30:00,60.83,60.87,60.77,60.86,59800.0,40.4397,40.4663,40.3998,40.4596,59800.0
2013-03-21 11:35:00,60.86,60.92,60.85,60.92,78300.0,40.4596,40.4995,40.453,40.4995,78300.0
2013-03-21 11:40:00,60.91,61.0,60.91,61.0,108900.0,40.4929,40.5527,40.4929,40.5527,108900.0
2013-03-21 11:45:00,61.0,61.01,60.97,61.0,186600.0,40.5527,40.5594,40.5328,40.5527,186600.0
2013-03-21 11:50:00,61.0,61.03,60.96,60.96,154400.0,40.5527,40.5727,40.5261,40.5261,154400.0
2013-03-21 11:55:00,60.97,61.01,60.92,60.94,44900.0,40.5328,40.5594,40.4995,40.5128,44900.0
2013-03-21 12:00:00,60.94,60.94,60.84,60.88,82600.0,40.5128,40.5128,40.4464,40.4729,82600.0
2013-03-21 12:05:00,60.88,60.91,60.86,60.87,59100.0,40.4729,40.4929,40.4596,40.4663,59100.0
2013-03-21 12:10:00,60.86,60.89,60.84,60.86,59700.0,40.4596,40.4796,40.4464,40.4596,59700.0
2013-03-21 12:15:00,60.85,60.86,60.83,60.84,65900.0,40.453,40.4596,40.4397,40.4464,65900.0
2013-03-21 12:20:00,60.84,60.96,60.84,60.96,93300.0,40.4464,40.5261,40.4464,40.5261,93300.0
2013-03-21 12:25:00,60.95,61.0,60.9,60.93,101300.0,40.5195,40.5527,40.4862,40.5062,101300.0
2013-03-21 12:30:00,60.93,60.95,60.89,60.9,57400.0,40.5062,40.5195,40.4796,40.4862,57400.0
2013-03-21 12:35:00,60.9,60.96,60.9,60.96,62700.0,40.4862,40.5261,40.4862,40.5261,62700.0
2013-03-21 12:40:00,60.96,61.0,60.95,60.98,72300.0,40.5261,40.5527,40.5195,40.5394,72300.0
2013-03-21 12:45:00,60.98,61.01,60.96,60.99,99800.0,40.5394,40.5594,40.5261,40.5461,99800.0
2013-03-21 12:50:00,60.98,61.0,60.98,60.98,53300.0,40.5394,40.5527,40.5394,40.5394,53300.0
2013-03-21 12:55:00,60.98,61.01,60.97,60.98,59300.0,40.5394,40.5594,40.5328,40.5394,59300.0
2013-03-21 13:00:00,60.97,60.98,60.91,60.95,61500.0,40.5328,40.5394,40.4929,40.5195,61500.0
2013-03-21 13:05:00,60.94,60.98,60.94,60.96,60600.0,40.5128,40.5394,40.5128,40.5261,60600.0
2013-03-21 13:10:00,60.96,61.0,60.96,60.98,65200.0,40.5261,40.5527,40.5261,40.5394,65200.0
2013-03-21 13:15:00,60.98,60.98,60.88,60.88,61600.0,40.5394,40.5394,40.4729,40.4729,61600.0
2013-03-21 13:20:00,60.89,60.94,60.87,60.88,147200.0,40.4796,40.5128,40.4663,40.4729,147200.0
2013-03-21 13:25:00,60.87,60.98,60.87,60.92,76100.0,40.4663,40.5394,40.4663,40.4995,76100.0
2013-03-21 13:30:00,60.92,60.93,60.83,60.85,109500.0,40.4995,40.5062,40.4397,40.453,109500.0
2013-03-21 13:35:00,60.84,60.88,60.84,60.86,41000.0,40.4464,40.4729,40.4464,40.4596,41000.0
2013-03-21 13:40:00,60.85,60.86,60.78,60.79,115400.0,40.453,40.4596,40.4065,40.4131,115400.0
2013-03-21 13:45:00,60.79,60.86,60.76,60.82,60000.0,40.4131,40.4596,40.3932,40.4331,60000.0
2013-03-21 13:50:00,60.82,60.86,60.82,60.84,62500.0,40.4331,40.4596,40.4331,40.4464,62500.0
2013-03-21 13:55:00,60.85,60.88,60.79,60.83,66700.0,40.453,40.4729,40.4131,40.4397,66700.0
2013-03-21 14:00:00,60.83,60.83,60.64,60.67,104000.0,40.4397,40.4397,40.3134,40.3333,104000.0
2013-03-21 14:05:00,60.67,60.67,60.58,60.63,64000.0,40.3333,40.3333,40.2735,40.3067,64000.0
2013-03-21 14:10:00,60.64,60.85,60.61,60.79,171300.0,40.3134,40.453,40.2934,40.4131,171300.0
2013-03-21 14:15:00,60.79,60.88,60.73,60.81,120600.0,40.4131,40.4729,40.3732,40.4264,120600.0
2013-03-21 14:20:00,60.82,60.89,60.76,60.89,74700.0,40.4331,40.4796,40.3932,40.4796,74700.0
2013-03-21 14:25:00,60.87,60.9,60.78,60.82,84900.0,40.4663,40.4862,40.4065,40.4331,84900.0
2013-03-21 14:30:00,60.82,60.85,60.8,60.81,49000.0,40.4331,40.453,40.4198,40.4264,49000.0
2013-03-21 14:35:00,60.82,60.87,60.8,60.84,75800.0,40.4331,40.4663,40.4198,40.4464,75800.0
2013-03-21 14:40:00,60.83,60.88,60.82,60.87,67800.0,40.4397,40.4729,40.4331,40.4663,67800.0
2013-03-21 14:45:00,60.88,60.92,60.87,60.92,90800.0,40.4729,40.4995,40.4663,40.4995,90800.0
2013-03-21 14:50:00,60.92,60.96,60.92,60.95,92900.0,40.4995,40.5261,40.4995,40.5195,92900.0
2013-03-21 14:55:00,60.96,60.99,60.95,60.96,51500.0,40.5261,40.5461,40.5195,40.5261,51500.0
2013-03-21 15:00:00,60.96,61.01,60.94,61.0,121900.0,40.5261,40.5594,40.5128,40.5527,121900.0
2013-03-21 15:05:00,61.0,61.01,60.96,61.0,138400.0,40.5527,40.5594,40.5261,40.5527,138400.0
2013-03-21 15:10:00,60.99,61.01,60.91,60.91,68200.0,40.5461,40.5594,40.4929,40.4929,68200.0
2013-03-21 15:15:00,60.92,60.93,60.89,60.91,92200.0,40.4995,40.5062,40.4796,40.4929,92200.0
2013-03-21 15:20:00,60.91,61.0,60.89,61.0,153100.0,40.4929,40.5527,40.4796,40.5527,153100.0
2013-03-21 15:25:00,60.99,61.03,60.98,61.01,173200.0,40.5461,40.5727,40.5394,40.5594,173200.0
2013-03-21 15:30:00,61.01,61.02,60.96,61.0,117300.0,40.5594,40.566,40.5261,40.5527,117300.0
2013-03-21 15:35:00,61.0,61.02,60.98,61.01,188500.0,40.5527,40.566,40.5394,40.5594,188500.0
2013-03-21 15:40:00,61.0,61.01,60.96,60.98,182500.0,40.5527,40.5594,40.5261,40.5394,182500.0
2013-03-21 15:45:00,60.97,60.99,60.91,60.97,301400.0,40.5328,40.5461,40.4929,40.5328,301400.0
2013-03-21 15:50:00,60.97,61.01,60.94,61.0,291700.0,40.5328,40.5594,40.5128,40.5527,291700.0
2013-03-21 15:55:00,61.0,61.0,60.92,60.94,464600.0,40.5527,40.5527,40.4995,40.5128,464600.0
2013-03-22 09:30:00,61.11,61.11,60.91,60.99,215200.0,40.6258,40.6258,40.4929,40.5461,215200.0
2013-03-22 09:35:00,61.0,61.04,60.94,60.99,175800.0,40.5527,40.5793,40.5128,40.5461,175800.0
2013-03-22 09:40:00,60.99,61.05,60.94,60.95,125300.0,40.5461,40.586,40.5128,40.5195,125300.0
2013-03-22 09:45:00,60.94,61.0,60.91,60.92,78100.0,40.5128,40.5527,40.4929,40.4995,78100.0
2013-03-22 09:50:00,60.92,61.0,60.86,60.98,94700.0,40.4995,40.5527,40.4596,40.5394,94700.0
2013-03-22 09:55:00,60.97,61.0,60.94,60.99,90800.0,40.5328,40.5527,40.5128,40.5461,90800.0
2013-03-22 10:00:00,60.99,61.01,60.91,60.93,108100.0,40.5461,40.5594,40.4929,40.5062,108100.0
2013-03-22 10:05:00,60.93,61.01,60.87,60.96,142000.0,40.5062,40.5594,40.4663,40.5261,142000.0
2013-03-22 10:10:00,60.97,60.99,60.92,60.98,103800.0,40.5328,40.5461,40.4995,40.5394,103800.0
2013-03-22 10:15:00,60.98,61.04,60.96,60.99,130800.0,40.5394,40.5793,40.5261,40.5461,130800.0
2013-03-22 10:20:00,61.0,61.01,60.82,60.83,128300.0,40.5527,40.5594,40.4331,40.4397,128300.0
2013-03-22 10:25:00,60.83,60.92,60.78,60.92,121100.0,40.4397,40.4995,40.4065,40.4995,121100.0
2013-03-22 10:30:00,60.92,60.92,60.86,60.89,120400.0,40.4995,40.4995,40.4596,40.4796,120400.0
2013-03-22 10:35:00,60.9,60.91,60.87,60.88,83300.0,40.4862,40.4929,40.4663,40.4729,83300.0
2013-03-22 10:40:00,60.88,60.88,60.82,60.87,48400.0,40.4729,40.4729,40.4331,40.4663,48400.0
2013-03-22 10:45:00,60.87,60.94,60.76,60.78,108700.0,40.4663,40.5128,40.3932,40.4065,108700.0
2013-03-22 10:50:00,60.79,60.81,60.72,60.73,74100.0,40.4131,40.4264,40.3666,40.3732,74100.0
2013-03-22 10:55:00,60.73,60.79,60.72,60.79,44200.0,40.3732,40.4131,40.3666,40.4131,44200.0
2013-03-22 11:00:00,60.78,60.87,60.77,60.83,53600.0,40.4065,40.4663,40.3998,40.4397,53600.0
2013-03-22 11:05:00,60.84,60.84,60.74,60.74,74100.0,40.4464,40.4464,40.3799,40.3799,74100.0
2013-03-22 11:10:00,60.75,60.79,60.7,60.7,70100.0,40.3865,40.4131,40.3533,40.3533,70100.0
2013-03-22 11:15:00,60.7,60.78,60.7,60.78,59200.0,40.3533,40.4065,40.3533,40.4065,59200.0
2013-03-22 11:20:00,60.77,60.81,60.73,60.75,46500.0,40.3998,40.4264,40.3732,40.3865,46500.0
2013-03-22 11:25:00,60.76,60.9,60.75,60.89,65800.0,40.3932,40.4862,40.3865,40.4796,65800.0
2013-03-22 11:30:00,60.89,60.96,60.88,60.9,60100.0,40.4796,40.5261,40.4729,40.4862,60100.0
2013-03-22 11:35:00,60.91,60.97,60.89,60.94,37700.0,40.4929,40.5328,40.4796,40.5128,37700.0
2013-03-22 11:40:00,60.95,60.95,60.87,60.9,37700.0,40.5195,40.5195,40.4663,40.4862,37700.0
2013-03-22 11:45:00,60.89,60.89,60.82,60.83,37300.0,40.4796,40.4796,40.4331,40.4397,37300.0
2013-03-22 11:50:00,60.83,60.85,60.79,60.81,49400.0,40.4397,40.453,40.4131,40.4264,49400.0
2013-03-22 11:55:00,60.81,60.86,60.79,60.79,38100.0,40.4264,40.4596,40.4131,40.4131,38100.0
2013-03-22 12:00:00,60.8,60.83,60.76,60.76,41700.0,40.4198,40.4397,40.3932,40.3932,41700.0
2013-03-22 12:05:00,60.76,60.77,60.72,60.72,44200.0,40.3932,40.3998,40.3666,40.3666,44200.0
2013-03-22 12:10:00,60.72,60.77,60.68,60.7,71700.0,40.3666,40.3998,40.34,40.3533,71700.0
2013-03-22 12:15:00,60.7,60.79,60.7,60.79,31900.0,40.3533,40.4131,40.3533,40.4131,31900.0
2013-03-22 12:20:00,60.79,60.84,60.75,60.78,64600.0,40.4131,40.4464,40.3865,40.4065,64600.0
2013-03-22 12:25:00,60.79,60.88,60.78,60.88,47200.0,40.4131,40.4729,40.4065,40.4729,47200.0
2013-03-22 12:30:00,60.88,60.9,60.77,60.78,56400.0,40.4729,40.4862,40.3998,40.4065,56400.0
2013-03-22 12:35:00,60.78,60.78,60.72,60.76,44500.0,40.4065,40.4065,40.3666,40.3932,44500.0
2013-03-22 12:40:00,60.76,60.76,60.71,60.73,19200.0,40.3932,40.3932,40.3599,40.3732,19200.0
2013-03-22 12:45:00,60.73,60.76,60.7,60.71,50000.0,40.3732,40.3932,40.3533,40.3599,50000.0
2013-03-22 12:50:00,60.7,60.77,60.7,60.76,30600.0,40.3533,40.3998,40.3533,40.3932,30600.0
2013-03-22 12:55:00,60.75,60.77,60.73,60.76,34200.0,40.3865,40.3998,40.3732,40.3932,34200.0
2013-03-22 13:00:00,60.77,60.81,60.7,60.73,47700.0,40.3998,40.4264,40.3533,40.3732,47700.0
2013-03-22 13:05:00,60.73,60.8,60.72,60.8,32000.0,40.3732,40.4198,40.3666,40.4198,32000.0
2013-03-22 13:10:00,60.79,60.84,60.79,60.83,52300.0,40.4131,40.4464,40.4131,40.4397,52300.0
2013-03-22 13:15:00,60.84,60.91,60.83,60.89,84900.0,40.4464,40.4929,40.4397,40.4796,84900.0
2013-03-22 13:20:00,60.89,60.9,60.87,60.9,62500.0,40.4796,40.4862,40.4663,40.4862,62500.0
2013-03-22 13:25:00,60.9,60.95,60.89,60.94,31500.0,40.4862,40.5195,40.4796,40.5128,31500.0
2013-03-22 13:30:00,60.93,60.97,60.9,60.94,38400.0,40.5062,40.5328,40.4862,40.5128,38400.0
2013-03-22 13:35:00,60.93,60.93,60.89,60.92,30000.0,40.5062,40.5062,40.4796,40.4995,30000.0
2013-03-22 13:40:00,60.92,60.94,60.87,60.87,36500.0,40.4995,40.5128,40.4663,40.4663,36500.0
2013-03-22 13:45:00,60.87,60.96,60.86,60.95,69600.0,40.4663,40.5261,40.4596,40.5195,69600.0
2013-03-22 13:50:00,60.95,61.01,60.95,60.99,82100.0,40.5195,40.5594,40.5195,40.5461,82100.0
2013-03-22 13:55:00,60.99,61.0,60.93,60.95,43700.0,40.5461,40.5527,40.5062,40.5195,43700.0
2013-03-22 14:00:00,60.95,60.96,60.94,60.94,58000.0,40.5195,40.5261,40.5128,40.5128,58000.0
2013-03-22 14:05:00,60.94,60.95,60.88,60.88,49300.0,40.5128,40.5195,40.4729,40.4729,49300.0
2013-03-22 14:10:00,60.88,60.94,60.87,60.92,49100.0,40.4729,40.5128,40.4663,40.4995,49100.0
2013-03-22 14:15:00,60.91,60.91,60.86,60.86,39500.0,40.4929,40.4929,40.4596,40.4596,39500.0
2013-03-22 14:20:00,60.87,60.89,60.85,60.86,41100.0,40.4663,40.4796,40.453,40.4596,41100.0
2013-03-22 14:25:00,60.86,60.86,60.8,60.85,139000.0,40.4596,40.4596,40.4198,40.453,139000.0
2013-03-22 14:30:00,60.85,60.93,60.84,60.92,89900.0,40.453,40.5062,40.4464,40.4995,89900.0
2013-03-22 14:35:00,60.93,61.0,60.92,61.0,71700.0,40.5062,40.5527,40.4995,40.5527,71700.0
2013-03-22 14:40:00,61.0,61.01,60.98,61.0,52500.0,40.5527,40.5594,40.5394,40.5527,52500.0
2013-03-22 14:45:00,60.99,61.01,60.99,60.99,63900.0,40.5461,40.5594,40.5461,40.5461,63900.0
2013-03-22 14:50:00,60.99,61.0,60.95,60.98,49900.0,40.5461,40.5527,40.5195,40.5394,49900.0
2013-03-22 14:55:00,60.97,60.98,60.94,60.95,48700.0,40.5328,40.5394,40.5128,40.5195,48700.0
2013-03-22 15:00:00,60.95,60.96,60.9,60.9,45200.0,40.5195,40.5261,40.4862,40.4862,45200.0
2013-03-22 15:05:00,60.91,60.91,60.87,60.9,53700.0,40.4929,40.4929,40.4663,40.4862,53700.0
2013-03-22 15:10:00,60.9,60.93,60.89,60.9,50200.0,40.4862,40.5062,40.4796,40.4862,50200.0
2013-03-22 15:15:00,60.9,60.91,60.83,60.85,74000.0,40.4862,40.4929,40.4397,40.453,74000.0
2013-03-22 15:20:00,60.84,60.89,60.8,60.82,86600.0,40.4464,40.4796,40.4198,40.4331,86600.0
2013-03-22 15:25:00,60.82,60.84,60.77,60.79,93800.0,40.4331,40.4464,40.3998,40.4131,93800.0
2013-03-22 15:30:00,60.79,60.8,60.77,60.79,66300.0,40.4131,40.4198,40.3998,40.4131,66300.0
2013-03-22 15:35:00,60.79,60.81,60.76,60.81,93600.0,40.4131,40.4264,40.3932,40.4264,93600.0
2013-03-22 15:40:00,60.81,60.82,60.76,60.77,92900.0,40.4264,40.4331,40.3932,40.3998,92900.0
2013-03-22 15:45:00,60.77,60.81,60.75,60.76,116000.0,40.3998,40.4264,40.3865,40.3932,116000.0
2013-03-22 15:50:00,60.76,60.81,60.76,60.81,110800.0,40.3932,40.4264,40.3932,40.4264,110800.0
2013-03-22 15:55:00,60.8,60.92,60.75,60.92,253700.0,40.4198,40.4995,40.3865,40.4995,253700.0
2013-03-25 09:30:00,61.0,61.19,60.97,60.99,212900.0,40.5527,40.679,40.5328,40.5461,212900.0
2013-03-25 09:35:00,60.98,61.01,60.93,60.99,100800.0,40.5394,40.5594,40.5062,40.5461,100800.0
2013-03-25 09:40:00,61.0,61.01,60.98,60.98,60400.0,40.5527,40.5594,40.5394,40.5394,60400.0
2013-03-25 09:45:00,60.99,61.01,60.93,60.97,78900.0,40.5461,40.5594,40.5062,40.5328,78900.0
2013-03-25 09:50:00,60.97,61.0,60.89,60.93,53600.0,40.5328,40.5527,40.4796,40.5062,53600.0
2013-03-25 09:55:00,60.93,60.97,60.88,60.9,55800.0,40.5062,40.5328,40.4729,40.4862,55800.0
2013-03-25 10:00:00,60.9,60.93,60.83,60.84,64700.0,40.4862,40.5062,40.4397,40.4464,64700.0
2013-03-25 10:05:00,60.85,60.9,60.83,60.89,55700.0,40.453,40.4862,40.4397,40.4796,55700.0
2013-03-25 10:10:00,60.9,60.92,60.85,60.89,55200.0,40.4862,40.4995,40.453,40.4796,55200.0
2013-03-25 10:15:00,60.89,60.89,60.81,60.86,80300.0,40.4796,40.4796,40.4264,40.4596,80300.0
2013-03-25 10:20:00,60.85,60.89,60.83,60.84,48200.0,40.453,40.4796,40.4397,40.4464,48200.0
2013-03-25 10:25:00,60.84,60.88,60.81,60.87,63500.0,40.4464,40.4729,40.4264,40.4663,63500.0
2013-03-25 10:30:00,60.88,60.88,60.75,60.77,132200.0,40.4729,40.4729,40.3865,40.3998,132200.0
2013-03-25 10:35:00,60.77,60.77,60.63,60.67,95500.0,40.3998,40.3998,40.3067,40.3333,95500.0
2013-03-25 10:40:00,60.67,60.68,60.55,60.57,68800.0,40.3333,40.34,40.2536,40.2669,68800.0
2013-03-25 10:45:00,60.56,60.56,60.46,60.5,104400.0,40.2602,40.2602,40.1937,40.2203,104400.0
2013-03-25 10:50:00,60.5,60.5,60.45,60.45,45000.0,40.2203,40.2203,40.1871,40.1871,45000.0
2013-03-25 10:55:00,60.45,60.5,60.42,60.44,54400.0,40.1871,40.2203,40.1671,40.1804,54400.0
2013-03-25 11:00:00,60.44,60.52,60.41,60.51,39900.0,40.1804,40.2336,40.1605,40.227,39900.0
2013-03-25 11:05:00,60.52,60.6,60.47,60.57,52000.0,40.2336,40.2868,40.2004,40.2669,52000.0
2013-03-25 11:10:00,60.58,60.59,60.49,60.52,48600.0,40.2735,40.2802,40.2137,40.2336,48600.0
2013-03-25 11:15:00,60.52,60.54,60.42,60.44,41900.0,40.2336,40.2469,40.1671,40.1804,41900.0
2013-03-25 11:20:00,60.43,60.44,60.4,60.44,29000.0,40.1738,40.1804,40.1538,40.1804,29000.0
2013-03-25 11:25:00,60.43,60.49,60.43,60.46,42600.0,40.1738,40.2137,40.1738,40.1937,42600.0
2013-03-25 11:30:00,60.46,60.57,60.45,60.54,61100.0,40.1937,40.2669,40.1871,40.2469,61100.0
2013-03-25 11:35:00,60.54,60.59,60.52,60.55,31700.0,40.2469,40.2802,40.2336,40.2536,31700.0
2013-03-25 11:40:00,60.55,60.62,60.52,60.6,29800.0,40.2536,40.3001,40.2336,40.2868,29800.0
2013-03-25 11:45:00,60.59,60.62,60.55,60.62,32700.0,40.2802,40.3001,40.2536,40.3001,32700.0
2013-03-25 11:50:00,60.62,60.66,60.57,60.64,73100.0,40.3001,40.3267,40.2669,40.3134,73100.0
2013-03-25 11:55:00,60.65,60.7,60.64,60.64,24200.0,40.32,40.3533,40.3134,40.3134,24200.0
2013-03-25 12:00:00,60.65,60.68,60.61,60.61,38900.0,40.32,40.34,40.2934,40.2934,38900.0
2013-03-25 12:05:00,60.62,60.65,60.57,60.59,56200.0,40.3001,40.32,40.2669,40.2802,56200.0
2013-03-25 12:10:00,60.59,60.59,60.53,60.57,30900.0,40.2802,40.2802,40.2403,40.2669,30900.0
2013-03-25 12:15:00,60.57,60.57,60.51,60.52,22800.0,40.2669,40.2669,40.227,40.2336,22800.0
2013-03-25 12:20:00,60.52,60.55,60.51,60.52,32500.0,40.2336,40.2536,40.227,40.2336,32500.0
2013-03-25 12:25:00,60.52,60.59,60.51,60.52,41600.0,40.2336,40.2802,40.227,40.2336,41600.0
2013-03-25 12:30:00,60.51,60.55,60.5,60.52,46600.0,40.227,40.2536,40.2203,40.2336,46600.0
2013-03-25 12:35:00,60.52,60.56,60.51,60.55,27400.0,40.2336,40.2602,40.227,40.2536,27400.0
2013-03-25 12:40:00,60.55,60.56,60.51,60.53,48800.0,40.2536,40.2602,40.227,40.2403,48800.0
2013-03-25 12:45:00,60.54,60.56,60.51,60.56,26300.0,40.2469,40.2602,40.227,40.2602,26300.0
2013-03-25 12:50:00,60.55,60.56,60.43,60.45,43800.0,40.2536,40.2602,40.1738,40.1871,43800.0
2013-03-25 12:55:00,60.45,60.48,60.42,60.42,34100.0,40.1871,40.207,40.1671,40.1671,34100.0
2013-03-25 13:00:00,60.42,60.47,60.39,60.44,50200.0,40.1671,40.2004,40.1472,40.1804,50200.0
2013-03-25 13:05:00,60.43,60.44,60.35,60.37,55900.0,40.1738,40.1804,40.1206,40.1339,55900.0
2013-03-25 13:10:00,60.37,60.42,60.35,60.35,43000.0,40.1339,40.1671,40.1206,40.1206,43000.0
2013-03-25 13:15:00,60.34,60.39,60.33,60.35,33700.0,40.114,40.1472,40.1073,40.1206,33700.0
2013-03-25 13:20:00,60.36,60.41,60.35,60.38,27900.0,40.1272,40.1605,40.1206,40.1405,27900.0
2013-03-25 13:25:00,60.38,60.45,60.36,60.44,39100.0,40.1405,40.1871,40.1272,40.1804,39100.0
2013-03-25 13:30:00,60.44,60.45,60.4,60.41,36600.0,40.1804,40.1871,40.1538,40.1605,36600.0
2013-03-25 13:35:00,60.41,60.46,60.4,60.44,70200.0,40.1605,40.1937,40.1538,40.1804,70200.0
2013-03-25 13:40:00,60.44,60.54,60.44,60.54,40800.0,40.1804,40.2469,40.1804,40.2469,40800.0
2013-03-25 13:45:00,60.54,60.64,60.5,60.59,81600.0,40.2469,40.3134,40.2203,40.2802,81600.0
2013-03-25 13:50:00,60.6,60.64,60.59,60.6,93400.0,40.2868,40.3134,40.2802,40.2868,93400.0
2013-03-25 13:55:00,60.6,60.68,60.58,60.58,65900.0,40.2868,40.34,40.2735,40.2735,65900.0
2013-03-25 14:00:00,60.58,60.59,60.54,60.56,16800.0,40.2735,40.2802,40.2469,40.2602,16800.0
2013-03-25 14:05:00,60.56,60.58,60.52,60.57,52200.0,40.2602,40.2735,40.2336,40.2669,52200.0
2013-03-25 14:10:00,60.58,60.61,60.51,60.51,46900.0,40.2735,40.2934,40.227,40.227,46900.0
2013-03-25 14:15:00,60.52,60.6,60.52,60.59,28900.0,40.2336,40.2868,40.2336,40.2802,28900.0
2013-03-25 14:20:00,60.57,60.63,60.56,60.56,43800.0,40.2669,40.3067,40.2602,40.2602,43800.0
2013-03-25 14:25:00,60.56,60.59,60.54,60.56,40400.0,40.2602,40.2802,40.2469,40.2602,40400.0
2013-03-25 14:30:00,60.55,60.56,60.51,60.52,39100.0,40.2536,40.2602,40.227,40.2336,39100.0
2013-03-25 14:35:00,60.52,60.54,60.45,60.48,70100.0,40.2336,40.2469,40.1871,40.207,70100.0
2013-03-25 14:40:00,60.48,60.5,60.44,60.49,48000.0,40.207,40.2203,40.1804,40.2137,48000.0
2013-03-25 14:45:00,60.48,60.5,60.43,60.44,25800.0,40.207,40.2203,40.1738,40.1804,25800.0
2013-03-25 14:50:00,60.45,60.45,60.42,60.43,20800.0,40.1871,40.1871,40.1671,40.1738,20800.0
2013-03-25 14:55:00,60.43,60.44,60.4,60.42,57100.0,40.1738,40.1804,40.1538,40.1671,57100.0
2013-03-25 15:00:00,60.42,60.43,60.3,60.33,88200.0,40.1671,40.1738,40.0874,40.1073,88200.0
2013-03-25 15:05:00,60.32,60.32,60.25,60.27,71500.0,40.1007,40.1007,40.0541,40.0674,71500.0
2013-03-25 15:10:00,60.27,60.33,60.26,60.28,65400.0,40.0674,40.1073,40.0608,40.0741,65400.0
2013-03-25 15:15:00,60.27,60.31,60.26,60.27,59500.0,40.0674,40.094,40.0608,40.0674,59500.0
2013-03-25 15:20:00,60.26,60.27,60.12,60.16,128400.0,40.0608,40.0674,39.9677,39.9943,128400.0
2013-03-25 15:25:00,60.17,60.17,60.11,60.12,65900.0,40.0009,40.0009,39.961,39.9677,65900.0
2013-03-25 15:30:00,60.12,60.22,60.12,60.18,77300.0,39.9677,40.0342,39.9677,40.0076,77300.0
2013-03-25 15:35:00,60.18,60.23,60.16,60.2,58700.0,40.0076,40.0408,39.9943,40.0209,58700.0
2013-03-25 15:40:00,60.2,60.22,60.13,60.13,75500.0,40.0209,40.0342,39.9743,39.9743,75500.0
2013-03-25 15:45:00,60.13,60.16,60.06,60.06,187700.0,39.9743,39.9943,39.9278,39.9278,187700.0
2013-03-25 15:50:00,60.07,60.27,60.07,60.23,222500.0,39.9345,40.0674,39.9345,40.0408,222500.0
2013-03-25 15:55:00,60.23,60.32,60.21,60.22,305200.0,40.0408,40.1007,40.0275,40.0342,305200.0
2013-03-26 09:30:00,60.5,60.59,60.43,60.45,112100.0,40.2203,40.2802,40.1738,40.1871,112100.0
2013-03-26 09:35:00,60.47,60.52,60.43,60.5,37300.0,40.2004,40.2336,40.1738,40.2203,37300.0
2013-03-26 09:40:00,60.47,60.57,60.45,60.57,49800.0,40.2004,40.2669,40.1871,40.2669,49800.0
2013-03-26 09:45:00,60.58,60.59,60.54,60.57,25000.0,40.2735,40.2802,40.2469,40.2669,25000.0
2013-03-26 09:50:00,60.58,60.58,60.49,60.51,74800.0,40.2735,40.2735,40.2137,40.227,74800.0
2013-03-26 09:55:00,60.5,60.62,60.49,60.56,45100.0,40.2203,40.3001,40.2137,40.2602,45100.0
2013-03-26 10:00:00,60.56,60.56,60.41,60.47,99000.0,40.2602,40.2602,40.1605,40.2004,99000.0
2013-03-26 10:05:00,60.47,60.48,60.34,60.43,82000.0,40.2004,40.207,40.114,40.1738,82000.0
2013-03-26 10:10:00,60.44,60.52,60.42,60.46,84900.0,40.1804,40.2336,40.1671,40.1937,84900.0
2013-03-26 10:15:00,60.48,60.49,60.36,60.37,76300.0,40.207,40.2137,40.1272,40.1339,76300.0
2013-03-26 10:20:00,60.38,60.4,60.35,60.38,60900.0,40.1405,40.1538,40.1206,40.1405,60900.0
2013-03-26 10:25:00,60.39,60.42,60.35,60.39,96800.0,40.1472,40.1671,40.1206,40.1472,96800.0
2013-03-26 10:30:00,60.39,60.48,60.35,60.36,61900.0,40.1472,40.207,40.1206,40.1272,61900.0
2013-03-26 10:35:00,60.37,60.39,60.34,60.36,60800.0,40.1339,40.1472,40.114,40.1272,60800.0
2013-03-26 10:40:00,60.35,60.42,60.3,60.32,100500.0,40.1206,40.1671,40.0874,40.1007,100500.0
2013-03-26 10:45:00,60.31,60.33,60.25,60.29,69100.0,40.094,40.1073,40.0541,40.0807,69100.0
2013-03-26 10:50:00,60.28,60.4,60.28,60.29,66500.0,40.0741,40.1538,40.0741,40.0807,66500.0
2013-03-26 10:55:00,60.29,60.3,60.22,60.23,105400.0,40.0807,40.0874,40.0342,40.0408,105400.0
2013-03-26 11:00:00,60.23,60.25,60.18,60.22,60700.0,40.0408,40.0541,40.0076,40.0342,60700.0
2013-03-26 11:05:00,60.23,60.23,60.13,60.14,51700.0,40.0408,40.0408,39.9743,39.981,51700.0
2013-03-26 11:10:00,60.15,60.17,60.08,60.13,95200.0,39.9876,40.0009,39.9411,39.9743,95200.0
2013-03-26 11:15:00,60.13,60.24,60.12,60.23,64500.0,39.9743,40.0475,39.9677,40.0408,64500.0
2013-03-26 11:20:00,60.23,60.26,60.19,60.21,37800.0,40.0408,40.0608,40.0142,40.0275,37800.0
2013-03-26 11:25:00,60.21,60.24,60.18,60.18,29800.0,40.0275,40.0475,40.0076,40.0076,29800.0
2013-03-26 11:30:00,60.18,60.23,60.18,60.2,36400.0,40.0076,40.0408,40.0076,40.0209,36400.0
2013-03-26 11:35:00,60.2,60.23,60.19,60.21,38600.0,40.0209,40.0408,40.0142,40.0275,38600.0
2013-03-26 11:40:00,60.22,60.29,60.2,60.28,21200.0,40.0342,40.0807,40.0209,40.0741,21200.0
2013-03-26 11:45:00,60.29,60.36,60.25,60.36,69900.0,40.0807,40.1272,40.0541,40.1272,69900.0
2013-03-26 11:50:00,60.37,60.4,60.31,60.35,52200.0,40.1339,40.1538,40.094,40.1206,52200.0
2013-03-26 11:55:00,60.35,60.37,60.31,60.34,30800.0,40.1206,40.1339,40.094,40.114,30800.0
2013-03-26 12:00:00,60.34,60.4,60.33,60.37,25300.0,40.114,40.1538,40.1073,40.1339,25300.0
2013-03-26 12:05:00,60.38,60.38,60.33,60.34,34000.0,40.1405,40.1405,40.1073,40.114,34000.0
2013-03-26 12:10:00,60.34,60.35,60.28,60.31,30300.0,40.114,40.1206,40.0741,40.094,30300.0
2013-03-26 12:15:00,60.31,60.31,60.27,60.31,30300.0,40.094,40.094,40.0674,40.094,30300.0
2013-03-26 12:20:00,60.3,60.32,60.26,60.28,30300.0,40.0874,40.1007,40.0608,40.0741,30300.0
2013-03-26 12:25:00,60.28,60.32,60.23,60.32,30400.0,40.0741,40.1007,40.0408,40.1007,30400.0
2013-03-26 12:30:00,60.32,60.35,60.31,60.32,21200.0,40.1007,40.1206,40.094,40.1007,21200.0
2013-03-26 12:35:00,60.32,60.35,60.31,60.33,18200.0,40.1007,40.1206,40.094,40.1073,18200.0
2013-03-26 12:40:00,60.34,60.35,60.3,60.32,40300.0,40.114,40.1206,40.0874,40.1007,40300.0
2013-03-26 12:45:00,60.32,60.33,60.29,60.29,29200.0,40.1007,40.1073,40.0807,40.0807,29200.0
2013-03-26 12:50:00,60.29,60.33,60.25,60.33,30100.0,40.0807,40.1073,40.0541,40.1073,30100.0
2013-03-26 12:55:00,60.33,60.33,60.31,60.32,18500.0,40.1073,40.1073,40.094,40.1007,18500.0
2013-03-26 13:00:00,60.32,60.35,60.3,60.3,42800.0,40.1007,40.1206,40.0874,40.0874,42800.0
2013-03-26 13:05:00,60.3,60.36,60.3,60.36,34900.0,40.0874,40.1272,40.0874,40.1272,34900.0
2013-03-26 13:10:00,60.36,60.4,60.35,60.38,35100.0,40.1272,40.1538,40.1206,40.1405,35100.0
2013-03-26 13:15:00,60.38,60.4,60.37,60.4,24200.0,40.1405,40.1538,40.1339,40.1538,24200.0
2013-03-26 13:20:00,60.39,60.46,60.37,60.44,40600.0,40.1472,40.1937,40.1339,40.1804,40600.0
2013-03-26 13:25:00,60.44,60.45,60.41,60.41,37600.0,40.1804,40.1871,40.1605,40.1605,37600.0
2013-03-26 13:30:00,60.41,60.41,60.37,60.4,38900.0,40.1605,40.1605,40.1339,40.1538,38900.0
2013-03-26 13:35:00,60.4,60.4,60.35,60.35,34700.0,40.1538,40.1538,40.1206,40.1206,34700.0
2013-03-26 13:40:00,60.34,60.37,60.33,60.34,22400.0,40.114,40.1339,40.1073,40.114,22400.0
2013-03-26 13:45:00,60.35,60.36,60.32,60.34,29300.0,40.1206,40.1272,40.1007,40.114,29300.0
2013-03-26 13:50:00,60.34,60.36,60.33,60.36,28600.0,40.114,40.1272,40.1073,40.1272,28600.0
2013-03-26 13:55:00,60.36,60.39,60.35,60.38,40600.0,40.1272,40.1472,40.1206,40.1405,40600.0
2013-03-26 14:00:00,60.39,60.44,60.39,60.44,41100.0,40.1472,40.1804,40.1472,40.1804,41100.0
2013-03-26 14:05:00,60.44,60.44,60.39,60.39,33700.0,40.1804,40.1804,40.1472,40.1472,33700.0
2013-03-26 14:10:00,60.39,60.42,60.37,60.41,35800.0,40.1472,40.1671,40.1339,40.1605,35800.0
2013-03-26 14:15:00,60.41,60.41,60.36,60.41,39900.0,40.1605,40.1605,40.1272,40.1605,39900.0
2013-03-26 14:20:00,60.41,60.45,60.37,60.44,32000.0,40.1605,40.1871,40.1339,40.1804,32000.0
2013-03-26 14:25:00,60.44,60.45,60.41,60.41,25100.0,40.1804,40.1871,40.1605,40.1605,25100.0
2013-03-26 14:30:00,60.41,60.45,60.41,60.43,25800.0,40.1605,40.1871,40.1605,40.1738,25800.0
2013-03-26 14:35:00,60.44,60.44,60.42,60.42,17600.0,40.1804,40.1804,40.1671,40.1671,17600.0
2013-03-26 14:40:00,60.43,60.43,60.38,60.42,35000.0,40.1738,40.1738,40.1405,40.1671,35000.0
2013-03-26 14:45:00,60.42,60.43,60.4,60.4,28400.0,40.1671,40.1738,40.1538,40.1538,28400.0
2013-03-26 14:50:00,60.41,60.44,60.4,60.42,27200.0,40.1605,40.1804,40.1538,40.1671,27200.0
2013-03-26 14:55:00,60.42,60.45,60.41,60.45,33500.0,40.1671,40.1871,40.1605,40.1871,33500.0
2013-03-26 15:00:00,60.45,60.48,60.45,60.48,39200.0,40.1871,40.207,40.1871,40.207,39200.0
2013-03-26 15:05:00,60.49,60.5,60.44,60.44,35000.0,40.2137,40.2203,40.1804,40.1804,35000.0
2013-03-26 15:10:00,60.45,60.5,60.44,60.5,47600.0,40.1871,40.2203,40.1804,40.2203,47600.0
2013-03-26 15:15:00,60.5,60.51,60.48,60.5,30000.0,40.2203,40.227,40.207,40.2203,30000.0
2013-03-26 15:20:00,60.5,60.5,60.44,60.45,25400.0,40.2203,40.2203,40.1804,40.1871,25400.0
2013-03-26 15:25:00,60.44,60.48,60.44,60.46,57100.0,40.1804,40.207,40.1804,40.1937,57100.0
2013-03-26 15:30:00,60.46,60.5,60.46,60.49,68100.0,40.1937,40.2203,40.1937,40.2137,68100.0
2013-03-26 15:35:00,60.49,60.49,60.46,60.49,48100.0,40.2137,40.2137,40.1937,40.2137,48100.0
2013-03-26 15:40:00,60.48,60.49,60.44,60.45,81400.0,40.207,40.2137,40.1804,40.1871,81400.0
2013-03-26 15:45:00,60.44,60.46,60.43,60.46,86700.0,40.1804,40.1937,40.1738,40.1937,86700.0
2013-03-26 15:50:00,60.46,60.46,60.37,60.39,130300.0,40.1937,40.1937,40.1339,40.1472,130300.0
2013-03-26 15:55:00,60.38,60.46,60.35,60.46,367700.0,40.1405,40.1937,40.1206,40.1937,367700.0
2013-03-27 09:30:00,60.2,60.24,60.03,60.03,94700.0,40.0209,40.0475,39.9079,39.9079,94700.0
2013-03-27 09:35:00,60.03,60.18,60.03,60.17,40500.0,39.9079,40.0076,39.9079,40.0009,40500.0
2013-03-27 09:40:00,60.16,60.23,60.15,60.17,45900.0,39.9943,40.0408,39.9876,40.0009,45900.0
2013-03-27 09:45:00,60.19,60.2,60.11,60.14,35500.0,40.0142,40.0209,39.961,39.981,35500.0
2013-03-27 09:50:00,60.14,60.14,60.07,60.1,31800.0,39.981,39.981,39.9345,39.9544,31800.0
2013-03-27 09:55:00,60.1,60.18,60.1,60.13,49400.0,39.9544,40.0076,39.9544,39.9743,49400.0
2013-03-27 10:00:00,60.13,60.22,60.12,60.18,60000.0,39.9743,40.0342,39.9677,40.0076,60000.0
2013-03-27 10:05:00,60.18,60.28,60.16,60.27,57900.0,40.0076,40.0741,39.9943,40.0674,57900.0
2013-03-27 10:10:00,60.27,60.29,60.23,60.27,34200.0,40.0674,40.0807,40.0408,40.0674,34200.0
2013-03-27 10:15:00,60.26,60.27,60.19,60.19,43200.0,40.0608,40.0674,40.0142,40.0142,43200.0
2013-03-27 10:20:00,60.18,60.27,60.17,60.23,41100.0,40.0076,40.0674,40.0009,40.0408,41100.0
2013-03-27 10:25:00,60.24,60.28,60.22,60.22,54200.0,40.0475,40.0741,40.0342,40.0342,54200.0
2013-03-27 10:30:00,60.22,60.26,60.18,60.18,31800.0,40.0342,40.0608,40.0076,40.0076,31800.0
2013-03-27 10:35:00,60.18,60.25,60.17,60.25,42400.0,40.0076,40.0541,40.0009,40.0541,42400.0
2013-03-27 10:40:00,60.25,60.28,60.2,60.26,66600.0,40.0541,40.0741,40.0209,40.0608,66600.0
2013-03-27 10:45:00,60.25,60.32,60.25,60.3,47700.0,40.0541,40.1007,40.0541,40.0874,47700.0
2013-03-27 10:50:00,60.3,60.34,60.27,60.31,29900.0,40.0874,40.114,40.0674,40.094,29900.0
2013-03-27 10:55:00,60.31,60.36,60.28,60.33,29500.0,40.094,40.1272,40.0741,40.1073,29500.0
2013-03-27 11:00:00,60.33,60.35,60.28,60.32,52700.0,40.1073,40.1206,40.0741,40.1007,52700.0
2013-03-27 11:05:00,60.3,60.34,60.28,60.3,40900.0,40.0874,40.114,40.0741,40.0874,40900.0
2013-03-27 11:10:00,60.3,60.4,60.3,60.39,30900.0,40.0874,40.1538,40.0874,40.1472,30900.0
2013-03-27 11:15:00,60.39,60.41,60.36,60.38,29400.0,40.1472,40.1605,40.1272,40.1405,29400.0
2013-03-27 11:20:00,60.37,60.39,60.34,60.39,39500.0,40.1339,40.1472,40.114,40.1472,39500.0
2013-03-27 11:25:00,60.39,60.45,60.38,60.43,31500.0,40.1472,40.1871,40.1405,40.1738,31500.0
2013-03-27 11:30:00,60.43,60.46,60.4,60.46,22600.0,40.1738,40.1937,40.1538,40.1937,22600.0
2013-03-27 11:35:00,60.45,60.5,60.44,60.5,67100.0,40.1871,40.2203,40.1804,40.2203,67100.0
2013-03-27 11:40:00,60.51,60.52,60.43,60.5,29200.0,40.227,40.2336,40.1738,40.2203,29200.0
2013-03-27 11:45:00,60.51,60.55,60.49,60.54,30800.0,40.227,40.2536,40.2137,40.2469,30800.0
2013-03-27 11:50:00,60.54,60.59,60.49,60.51,34900.0,40.2469,40.2802,40.2137,40.227,34900.0
2013-03-27 11:55:00,60.5,60.53,60.49,60.51,24600.0,40.2203,40.2403,40.2137,40.227,24600.0
2013-03-27 12:00:00,60.51,60.58,60.49,60.56,51000.0,40.227,40.2735,40.2137,40.2602,51000.0
2013-03-27 12:05:00,60.56,60.56,60.51,60.52,32000.0,40.2602,40.2602,40.227,40.2336,32000.0
2013-03-27 12:10:00,60.52,60.57,60.5,60.55,28300.0,40.2336,40.2669,40.2203,40.2536,28300.0
2013-03-27 12:15:00,60.55,60.63,60.55,60.63,42300.0,40.2536,40.3067,40.2536,40.3067,42300.0
2013-03-27 12:20:00,60.62,60.68,60.58,60.68,47100.0,40.3001,40.34,40.2735,40.34,47100.0
2013-03-27 12:25:00,60.67,60.71,60.57,60.58,65600.0,40.3333,40.3599,40.2669,40.2735,65600.0
2013-03-27 12:30:00,60.56,60.58,60.51,60.58,46000.0,40.2602,40.2735,40.227,40.2735,46000.0
2013-03-27 12:35:00,60.57,60.62,60.55,60.61,27300.0,40.2669,40.3001,40.2536,40.2934,27300.0
2013-03-27 12:40:00,60.61,60.61,60.57,60.57,20000.0,40.2934,40.2934,40.2669,40.2669,20000.0
2013-03-27 12:45:00,60.57,60.58,60.49,60.5,30900.0,40.2669,40.2735,40.2137,40.2203,30900.0
2013-03-27 12:50:00,60.51,60.52,60.46,60.47,50400.0,40.227,40.2336,40.1937,40.2004,50400.0
2013-03-27 12:55:00,60.46,60.51,60.43,60.5,67300.0,40.1937,40.227,40.1738,40.2203,67300.0
2013-03-27 13:00:00,60.5,60.51,60.44,60.47,44000.0,40.2203,40.227,40.1804,40.2004,44000.0
2013-03-27 13:05:00,60.48,60.48,60.43,60.43,45200.0,40.207,40.207,40.1738,40.1738,45200.0
2013-03-27 13:10:00,60.44,60.48,60.41,60.45,48900.0,40.1804,40.207,40.1605,40.1871,48900.0
2013-03-27 13:15:00,60.45,60.53,60.45,60.5,35900.0,40.1871,40.2403,40.1871,40.2203,35900.0
2013-03-27 13:20:00,60.5,60.51,60.46,60.51,22800.0,40.2203,40.227,40.1937,40.227,22800.0
2013-03-27 13:25:00,60.51,60.52,60.49,60.51,40900.0,40.227,40.2336,40.2137,40.227,40900.0
2013-03-27 13:30:00,60.51,60.55,60.49,60.54,35300.0,40.227,40.2536,40.2137,40.2469,35300.0
2013-03-27 13:35:00,60.53,60.55,60.5,60.5,38900.0,40.2403,40.2536,40.2203,40.2203,38900.0
2013-03-27 13:40:00,60.5,60.53,60.5,60.5,32500.0,40.2203,40.2403,40.2203,40.2203,32500.0
2013-03-27 13:45:00,60.5,60.56,60.5,60.54,42600.0,40.2203,40.2602,40.2203,40.2469,42600.0
2013-03-27 13:50:00,60.54,60.54,60.49,60.52,35700.0,40.2469,40.2469,40.2137,40.2336,35700.0
2013-03-27 13:55:00,60.51,60.53,60.49,60.52,57000.0,40.227,40.2403,40.2137,40.2336,57000.0
2013-03-27 14:00:00,60.53,60.57,60.5,60.57,41100.0,40.2403,40.2669,40.2203,40.2669,41100.0
2013-03-27 14:05:00,60.56,60.57,60.53,60.53,29200.0,40.2602,40.2669,40.2403,40.2403,29200.0
2013-03-27 14:10:00,60.53,60.53,60.51,60.52,15600.0,40.2403,40.2403,40.227,40.2336,15600.0
2013-03-27 14:15:00,60.51,60.52,60.47,60.48,34600.0,40.227,40.2336,40.2004,40.207,34600.0
2013-03-27 14:20:00,60.47,60.51,60.47,60.5,26800.0,40.2004,40.227,40.2004,40.2203,26800.0
2013-03-27 14:25:00,60.5,60.55,60.5,60.54,38800.0,40.2203,40.2536,40.2203,40.2469,38800.0
2013-03-27 14:30:00,60.53,60.54,60.49,60.49,46300.0,40.2403,40.2469,40.2137,40.2137,46300.0
2013-03-27 14:35:00,60.5,60.53,60.48,60.5,45300.0,40.2203,40.2403,40.207,40.2203,45300.0
2013-03-27 14:40:00,60.51,60.55,60.5,60.51,48700.0,40.227,40.2536,40.2203,40.227,48700.0
2013-03-27 14:45:00,60.52,60.52,60.5,60.51,64400.0,40.2336,40.2336,40.2203,40.227,64400.0
2013-03-27 14:50:00,60.51,60.58,60.5,60.53,72700.0,40.227,40.2735,40.2203,40.2403,72700.0
2013-03-27 14:55:00,60.53,60.54,60.51,60.51,23800.0,40.2403,40.2469,40.227,40.227,23800.0
2013-03-27 15:00:00,60.52,60.54,60.5,60.5,28600.0,40.2336,40.2469,40.2203,40.2203,28600.0
2013-03-27 15:05:00,60.51,60.52,60.49,60.51,30100.0,40.227,40.2336,40.2137,40.227,30100.0
2013-03-27 15:10:00,60.51,60.52,60.47,60.49,38500.0,40.227,40.2336,40.2004,40.2137,38500.0
2013-03-27 15:15:00,60.49,60.5,60.48,60.49,20800.0,40.2137,40.2203,40.207,40.2137,20800.0
2013-03-27 15:20:00,60.48,60.5,60.46,60.47,42100.0,40.207,40.2203,40.1937,40.2004,42100.0
2013-03-27 15:25:00,60.46,60.52,60.46,60.5,69600.0,40.1937,40.2336,40.1937,40.2203,69600.0
2013-03-27 15:30:00,60.5,60.53,60.47,60.53,52000.0,40.2203,40.2403,40.2004,40.2403,52000.0
2013-03-27 15:35:00,60.53,60.53,60.46,60.51,45700.0,40.2403,40.2403,40.1937,40.227,45700.0
2013-03-27 15:40:00,60.5,60.51,60.46,60.46,44900.0,40.2203,40.227,40.1937,40.1937,44900.0
2013-03-27 15:45:00,60.46,60.48,60.43,60.46,87100.0,40.1937,40.207,40.1738,40.1937,87100.0
2013-03-27 15:50:00,60.45,60.46,60.4,60.41,99200.0,40.1871,40.1937,40.1538,40.1605,99200.0
2013-03-27 15:55:00,60.4,60.41,60.35,60.39,419200.0,40.1538,40.1605,40.1206,40.1472,419200.0
2013-03-28 09:30:00,60.35,60.56,60.3,60.54,102800.0,40.1206,40.2602,40.0874,40.2469,102800.0
2013-03-28 09:35:00,60.52,60.58,60.49,60.51,59000.0,40.2336,40.2735,40.2137,40.227,59000.0
2013-03-28 09:40:00,60.49,60.5,60.31,60.32,75400.0,40.2137,40.2203,40.094,40.1007,75400.0
2013-03-28 09:45:00,60.33,60.45,60.32,60.43,46800.0,40.1073,40.1871,40.1007,40.1738,46800.0
2013-03-28 09:50:00,60.43,60.51,60.39,60.43,50900.0,40.1738,40.227,40.1472,40.1738,50900.0
2013-03-28 09:55:00,60.43,60.45,60.23,60.25,114900.0,40.1738,40.1871,40.0408,40.0541,114900.0
2013-03-28 10:00:00,60.24,60.27,60.2,60.24,65400.0,40.0475,40.0674,40.0209,40.0475,65400.0
2013-03-28 10:05:00,60.26,60.32,60.23,60.3,47000.0,40.0608,40.1007,40.0408,40.0874,47000.0
2013-03-28 10:10:00,60.3,60.38,60.28,60.38,23000.0,40.0874,40.1405,40.0741,40.1405,23000.0
2013-03-28 10:15:00,60.37,60.4,60.35,60.4,47800.0,40.1339,40.1538,40.1206,40.1538,47800.0
2013-03-28 10:20:00,60.39,60.5,60.39,60.49,36800.0,40.1472,40.2203,40.1472,40.2137,36800.0
2013-03-28 10:25:00,60.49,60.54,60.45,60.49,46000.0,40.2137,40.2469,40.1871,40.2137,46000.0
2013-03-28 10:30:00,60.49,60.52,60.46,60.48,57800.0,40.2137,40.2336,40.1937,40.207,57800.0
2013-03-28 10:35:00,60.48,60.52,60.46,60.51,43900.0,40.207,40.2336,40.1937,40.227,43900.0
2013-03-28 10:40:00,60.51,60.52,60.42,60.47,36300.0,40.227,40.2336,40.1671,40.2004,36300.0
2013-03-28 10:45:00,60.48,60.5,60.43,60.44,29100.0,40.207,40.2203,40.1738,40.1804,29100.0
2013-03-28 10:50:00,60.44,60.46,60.43,60.43,28000.0,40.1804,40.1937,40.1738,40.1738,28000.0
2013-03-28 10:55:00,60.43,60.5,60.43,60.48,78800.0,40.1738,40.2203,40.1738,40.207,78800.0
2013-03-28 11:00:00,60.48,60.56,60.47,60.52,47700.0,40.207,40.2602,40.2004,40.2336,47700.0
2013-03-28 11:05:00,60.52,60.53,60.45,60.47,22300.0,40.2336,40.2403,40.1871,40.2004,22300.0
2013-03-28 11:10:00,60.47,60.5,60.45,60.49,22700.0,40.2004,40.2203,40.1871,40.2137,22700.0
2013-03-28 11:15:00,60.49,60.5,60.45,60.48,25800.0,40.2137,40.2203,40.1871,40.207,25800.0
2013-03-28 11:20:00,60.49,60.52,60.46,60.5,21600.0,40.2137,40.2336,40.1937,40.2203,21600.0
2013-03-28 11:25:00,60.49,60.58,60.49,60.58,46000.0,40.2137,40.2735,40.2137,40.2735,46000.0
2013-03-28 11:30:00,60.58,60.59,60.49,60.51,52900.0,40.2735,40.2802,40.2137,40.227,52900.0
2013-03-28 11:35:00,60.51,60.54,60.49,60.49,22200.0,40.227,40.2469,40.2137,40.2137,22200.0
2013-03-28 11:40:00,60.48,60.49,60.45,60.47,23800.0,40.207,40.2137,40.1871,40.2004,23800.0
2013-03-28 11:45:00,60.48,60.49,60.45,60.48,30900.0,40.207,40.2137,40.1871,40.207,30900.0
2013-03-28 11:50:00,60.48,60.5,60.44,60.48,47400.0,40.207,40.2203,40.1804,40.207,47400.0
2013-03-28 11:55:00,60.47,60.48,60.43,60.43,36900.0,40.2004,40.207,40.1738,40.1738,36900.0
2013-03-28 12:00:00,60.43,60.43,60.38,60.4,58500.0,40.1738,40.1738,40.1405,40.1538,58500.0
2013-03-28 12:05:00,60.4,60.41,60.36,60.38,28800.0,40.1538,40.1605,40.1272,40.1405,28800.0
2013-03-28 12:10:00,60.38,60.38,60.32,60.34,24300.0,40.1405,40.1405,40.1007,40.114,24300.0
2013-03-28 12:15:00,60.33,60.33,60.27,60.29,56400.0,40.1073,40.1073,40.0674,40.0807,56400.0
2013-03-28 12:20:00,60.28,60.29,60.27,60.28,23600.0,40.0741,40.0807,40.0674,40.0741,23600.0
2013-03-28 12:25:00,60.28,60.3,60.26,60.29,30600.0,40.0741,40.0874,40.0608,40.0807,30600.0
2013-03-28 12:30:00,60.29,60.36,60.29,60.35,31700.0,40.0807,40.1272,40.0807,40.1206,31700.0
2013-03-28 12:35:00,60.36,60.37,60.32,60.37,24400.0,40.1272,40.1339,40.1007,40.1339,24400.0
2013-03-28 12:40:00,60.37,60.39,60.35,60.39,13400.0,40.1339,40.1472,40.1206,40.1472,13400.0
2013-03-28 12:45:00,60.39,60.42,60.37,60.38,18700.0,40.1472,40.1671,40.1339,40.1405,18700.0
2013-03-28 12:50:00,60.38,60.4,60.35,60.37,19000.0,40.1405,40.1538,40.1206,40.1339,19000.0
2013-03-28 12:55:00,60.37,60.38,60.35,60.37,9500.0,40.1339,40.1405,40.1206,40.1339,9500.0
2013-03-28 13:00:00,60.37,60.37,60.32,60.35,28900.0,40.1339,40.1339,40.1007,40.1206,28900.0
2013-03-28 13:05:00,60.34,60.38,60.33,60.37,24400.0,40.114,40.1405,40.1073,40.1339,24400.0
2013-03-28 13:10:00,60.36,60.38,60.35,60.35,18600.0,40.1272,40.1405,40.1206,40.1206,18600.0
2013-03-28 13:15:00,60.36,60.38,60.35,60.35,23000.0,40.1272,40.1405,40.1206,40.1206,23000.0
2013-03-28 13:20:00,60.36,60.4,60.35,60.4,9800.0,40.1272,40.1538,40.1206,40.1538,9800.0
2013-03-28 13:25:00,60.39,60.42,60.38,60.39,22100.0,40.1472,40.1671,40.1405,40.1472,22100.0
2013-03-28 13:30:00,60.4,60.41,60.38,60.4,11200.0,40.1538,40.1605,40.1405,40.1538,11200.0
2013-03-28 13:35:00,60.4,60.44,60.38,60.42,30100.0,40.1538,40.1804,40.1405,40.1671,30100.0
2013-03-28 13:40:00,60.42,60.44,60.36,60.39,41700.0,40.1671,40.1804,40.1272,40.1472,41700.0
2013-03-28 13:45:00,60.38,60.41,60.38,60.4,11200.0,40.1405,40.1605,40.1405,40.1538,11200.0
2013-03-28 13:50:00,60.39,60.41,60.38,60.4,14900.0,40.1472,40.1605,40.1405,40.1538,14900.0
2013-03-28 13:55:00,60.39,60.44,60.39,60.44,18200.0,40.1472,40.1804,40.1472,40.1804,18200.0
2013-03-28 14:00:00,60.44,60.46,60.44,60.45,22700.0,40.1804,40.1937,40.1804,40.1871,22700.0
2013-03-28 14:05:00,60.44,60.46,60.44,60.45,15500.0,40.1804,40.1937,40.1804,40.1871,15500.0
2013-03-28 14:10:00,60.45,60.48,60.43,60.44,30300.0,40.1871,40.207,40.1738,40.1804,30300.0
2013-03-28 14:15:00,60.44,60.44,60.4,60.42,20400.0,40.1804,40.1804,40.1538,40.1671,20400.0
2013-03-28 14:20:00,60.41,60.43,60.39,60.4,27000.0,40.1605,40.1738,40.1472,40.1538,27000.0
2013-03-28 14:25:00,60.39,60.41,60.38,60.4,23500.0,40.1472,40.1605,40.1405,40.1538,23500.0
2013-03-28 14:30:00,60.4,60.41,60.36,60.37,24500.0,40.1538,40.1605,40.1272,40.1339,24500.0
2013-03-28 14:35:00,60.38,60.39,60.37,60.38,22200.0,40.1405,40.1472,40.1339,40.1405,22200.0
2013-03-28 14:40:00,60.38,60.42,60.37,60.42,25400.0,40.1405,40.1671,40.1339,40.1671,25400.0
2013-03-28 14:45:00,60.42,60.47,60.41,60.46,24400.0,40.1671,40.2004,40.1605,40.1937,24400.0
2013-03-28 14:50:00,60.46,60.47,60.44,60.47,18900.0,40.1937,40.2004,40.1804,40.2004,18900.0
2013-03-28 14:55:00,60.47,60.47,60.44,60.45,16300.0,40.2004,40.2004,40.1804,40.1871,16300.0
2013-03-28 15:00:00,60.45,60.46,60.41,60.42,21900.0,40.1871,40.1937,40.1605,40.1671,21900.0
2013-03-28 15:05:00,60.42,60.43,60.35,60.36,42600.0,40.1671,40.1738,40.1206,40.1272,42600.0
2013-03-28 15:10:00,60.37,60.37,60.35,60.35,18000.0,40.1339,40.1339,40.1206,40.1206,18000.0
2013-03-28 15:15:00,60.35,60.37,60.35,60.36,38600.0,40.1206,40.1339,40.1206,40.1272,38600.0
2013-03-28 15:20:00,60.35,60.4,60.35,60.36,53000.0,40.1206,40.1538,40.1206,40.1272,53000.0
2013-03-28 15:25:00,60.36,60.4,60.35,60.38,48800.0,40.1272,40.1538,40.1206,40.1405,48800.0
2013-03-28 15:30:00,60.38,60.4,60.35,60.39,68800.0,40.1405,40.1538,40.1206,40.1472,68800.0
2013-03-28 15:35:00,60.4,60.4,60.35,60.35,59700.0,40.1538,40.1538,40.1206,40.1206,59700.0
2013-03-28 15:40:00,60.35,60.35,60.21,60.26,164600.0,40.1206,40.1206,40.0275,40.0608,164600.0
2013-03-28 15:45:00,60.26,60.29,60.22,60.23,121200.0,40.0608,40.0807,40.0342,40.0408,121200.0
2013-03-28 15:50:00,60.24,60.24,60.17,60.18,180400.0,40.0475,40.0475,40.0009,40.0076,180400.0
2013-03-28 15:55:00,60.18,60.21,60.06,60.07,758000.0,40.0076,40.0275,39.9278,39.9345,758000.0
2013-04-01 09:30:00,60.16,60.36,60.11,60.24,162500.0,39.9943,40.1272,39.961,40.0475,162500.0
2013-04-01 09:35:00,60.26,60.36,60.23,60.35,49900.0,40.0608,40.1272,40.0408,40.1206,49900.0
2013-04-01 09:40:00,60.35,60.36,60.23,60.31,62500.0,40.1206,40.1272,40.0408,40.094,62500.0
2013-04-01 09:45:00,60.33,60.33,60.17,60.17,48500.0,40.1073,40.1073,40.0009,40.0009,48500.0
2013-04-01 09:50:00,60.17,60.24,60.17,60.19,29100.0,40.0009,40.0475,40.0009,40.0142,29100.0
2013-04-01 09:55:00,60.18,60.19,60.1,60.12,47700.0,40.0076,40.0142,39.9544,39.9677,47700.0
2013-04-01 10:00:00,60.11,60.18,60.03,60.11,145100.0,39.961,40.0076,39.9079,39.961,145100.0
2013-04-01 10:05:00,60.09,60.16,60.06,60.14,92800.0,39.9478,39.9943,39.9278,39.981,92800.0
2013-04-01 10:10:00,60.14,60.22,60.13,60.18,34700.0,39.981,40.0342,39.9743,40.0076,34700.0
2013-04-01 10:15:00,60.17,60.21,60.14,60.21,36700.0,40.0009,40.0275,39.981,40.0275,36700.0
2013-04-01 10:20:00,60.2,60.24,60.18,60.22,34400.0,40.0209,40.0475,40.0076,40.0342,34400.0
2013-04-01 10:25:00,60.22,60.32,60.21,60.28,70900.0,40.0342,40.1007,40.0275,40.0741,70900.0
2013-04-01 10:30:00,60.29,60.29,60.16,60.21,34100.0,40.0807,40.0807,39.9943,40.0275,34100.0
2013-04-01 10:35:00,60.21,60.22,60.15,60.16,34400.0,40.0275,40.0342,39.9876,39.9943,34400.0
2013-04-01 10:40:00,60.16,60.18,60.11,60.12,46500.0,39.9943,40.0076,39.961,39.9677,46500.0
2013-04-01 10:45:00,60.12,60.14,60.05,60.11,27500.0,39.9677,39.981,39.9212,39.961,27500.0
2013-04-01 10:50:00,60.1,60.12,60.04,60.08,36000.0,39.9544,39.9677,39.9145,39.9411,36000.0
2013-04-01 10:55:00,60.07,60.1,60.05,60.07,47900.0,39.9345,39.9544,39.9212,39.9345,47900.0
2013-04-01 11:00:00,60.07,60.07,60.02,60.05,27400.0,39.9345,39.9345,39.9012,39.9212,27400.0
2013-04-01 11:05:00,60.06,60.13,60.06,60.1,19100.0,39.9278,39.9743,39.9278,39.9544,19100.0
2013-04-01 11:10:00,60.1,60.12,60.06,60.12,60600.0,39.9544,39.9677,39.9278,39.9677,60600.0
2013-04-01 11:15:00,60.11,60.11,60.05,60.08,26300.0,39.961,39.961,39.9212,39.9411,26300.0
2013-04-01 11:20:00,60.09,60.11,60.08,60.09,36000.0,39.9478,39.961,39.9411,39.9478,36000.0
2013-04-01 11:25:00,60.09,60.22,60.09,60.22,67800.0,39.9478,40.0342,39.9478,40.0342,67800.0
2013-04-01 11:30:00,60.22,60.32,60.22,60.32,50400.0,40.0342,40.1007,40.0342,40.1007,50400.0
2013-04-01 11:35:00,60.32,60.36,60.29,60.29,46100.0,40.1007,40.1272,40.0807,40.0807,46100.0
2013-04-01 11:40:00,60.29,60.3,60.28,60.29,12800.0,40.0807,40.0874,40.0741,40.0807,12800.0
2013-04-01 11:45:00,60.29,60.34,60.28,60.34,18900.0,40.0807,40.114,40.0741,40.114,18900.0
2013-04-01 11:50:00,60.34,60.37,60.33,60.34,37700.0,40.114,40.1339,40.1073,40.114,37700.0
2013-04-01 11:55:00,60.33,60.36,60.3,60.35,56300.0,40.1073,40.1272,40.0874,40.1206,56300.0
2013-04-01 12:00:00,60.35,60.36,60.28,60.31,32500.0,40.1206,40.1272,40.0741,40.094,32500.0
2013-04-01 12:05:00,60.31,60.42,60.31,60.42,74200.0,40.094,40.1671,40.094,40.1671,74200.0
2013-04-01 12:10:00,60.43,60.47,60.43,60.45,73900.0,40.1738,40.2004,40.1738,40.1871,73900.0
2013-04-01 12:15:00,60.45,60.47,60.42,60.45,47700.0,40.1871,40.2004,40.1671,40.1871,47700.0
2013-04-01 12:20:00,60.45,60.45,60.33,60.33,27900.0,40.1871,40.1871,40.1073,40.1073,27900.0
2013-04-01 12:25:00,60.33,60.4,60.33,60.4,15400.0,40.1073,40.1538,40.1073,40.1538,15400.0
2013-04-01 12:30:00,60.4,60.4,60.35,60.37,52700.0,40.1538,40.1538,40.1206,40.1339,52700.0
2013-04-01 12:35:00,60.37,60.41,60.37,60.41,45400.0,40.1339,40.1605,40.1339,40.1605,45400.0
2013-04-01 12:40:00,60.41,60.42,60.4,60.42,24800.0,40.1605,40.1671,40.1538,40.1671,24800.0
2013-04-01 12:45:00,60.42,60.42,60.41,60.42,29900.0,40.1671,40.1671,40.1605,40.1671,29900.0
2013-04-01 12:50:00,60.42,60.48,60.42,60.48,46100.0,40.1671,40.207,40.1671,40.207,46100.0
2013-04-01 12:55:00,60.47,60.51,60.47,60.51,24000.0,40.2004,40.227,40.2004,40.227,24000.0
2013-04-01 13:00:00,60.51,60.58,60.51,60.58,105900.0,40.227,40.2735,40.227,40.2735,105900.0
2013-04-01 13:05:00,60.58,60.59,60.56,60.57,27200.0,40.2735,40.2802,40.2602,40.2669,27200.0
2013-04-01 13:10:00,60.57,60.59,60.56,60.57,35000.0,40.2669,40.2802,40.2602,40.2669,35000.0
2013-04-01 13:15:00,60.58,60.59,60.57,60.57,33900.0,40.2735,40.2802,40.2669,40.2669,33900.0
2013-04-01 13:20:00,60.58,60.6,60.57,60.6,29900.0,40.2735,40.2868,40.2669,40.2868,29900.0
2013-04-01 13:25:00,60.59,60.66,60.59,60.66,26100.0,40.2802,40.3267,40.2802,40.3267,26100.0
2013-04-01 13:30:00,60.66,60.69,60.63,60.68,44900.0,40.3267,40.3466,40.3067,40.34,44900.0
2013-04-01 13:35:00,60.69,60.69,60.68,60.68,18000.0,40.3466,40.3466,40.34,40.34,18000.0
2013-04-01 13:40:00,60.69,60.7,60.66,60.67,73400.0,40.3466,40.3533,40.3267,40.3333,73400.0
2013-04-01 13:45:00,60.68,60.7,60.67,60.68,24500.0,40.34,40.3533,40.3333,40.34,24500.0
2013-04-01 13:50:00,60.68,60.69,60.63,60.64,39400.0,40.34,40.3466,40.3067,40.3134,39400.0
2013-04-01 13:55:00,60.64,60.64,60.55,60.58,51700.0,40.3134,40.3134,40.2536,40.2735,51700.0
2013-04-01 14:00:00,60.57,60.62,60.55,60.55,33900.0,40.2669,40.3001,40.2536,40.2536,33900.0
2013-04-01 14:05:00,60.55,60.58,60.54,60.55,32300.0,40.2536,40.2735,40.2469,40.2536,32300.0
2013-04-01 14:10:00,60.55,60.56,60.51,60.56,49000.0,40.2536,40.2602,40.227,40.2602,49000.0
2013-04-01 14:15:00,60.55,60.56,60.49,60.49,35700.0,40.2536,40.2602,40.2137,40.2137,35700.0
2013-04-01 14:20:00,60.5,60.52,60.47,60.49,46600.0,40.2203,40.2336,40.2004,40.2137,46600.0
2013-04-01 14:25:00,60.5,60.53,60.48,60.5,33700.0,40.2203,40.2403,40.207,40.2203,33700.0
2013-04-01 14:30:00,60.51,60.51,60.46,60.47,43400.0,40.227,40.227,40.1937,40.2004,43400.0
2013-04-01 14:35:00,60.47,60.51,60.45,60.45,28600.0,40.2004,40.227,40.1871,40.1871,28600.0
2013-04-01 14:40:00,60.45,60.55,60.45,60.54,42800.0,40.1871,40.2536,40.1871,40.2469,42800.0
2013-04-01 14:45:00,60.54,60.59,60.53,60.59,37400.0,40.2469,40.2802,40.2403,40.2802,37400.0
2013-04-01 14:50:00,60.59,60.6,60.56,60.56,26300.0,40.2802,40.2868,40.2602,40.2602,26300.0
2013-04-01 14:55:00,60.56,60.57,60.55,60.55,34300.0,40.2602,40.2669,40.2536,40.2536,34300.0
2013-04-01 15:00:00,60.54,60.58,60.53,60.57,56600.0,40.2469,40.2735,40.2403,40.2669,56600.0
2013-04-01 15:05:00,60.57,60.6,60.51,60.52,59100.0,40.2669,40.2868,40.227,40.2336,59100.0
2013-04-01 15:10:00,60.52,60.52,60.46,60.47,45000.0,40.2336,40.2336,40.1937,40.2004,45000.0
2013-04-01 15:15:00,60.47,60.47,60.4,60.4,47600.0,40.2004,40.2004,40.1538,40.1538,47600.0
2013-04-01 15:20:00,60.4,60.45,60.38,60.44,44600.0,40.1538,40.1871,40.1405,40.1804,44600.0
2013-04-01 15:25:00,60.43,60.47,60.42,60.44,50800.0,40.1738,40.2004,40.1671,40.1804,50800.0
2013-04-01 15:30:00,60.44,60.48,60.38,60.39,58100.0,40.1804,40.207,40.1405,40.1472,58100.0
2013-04-01 15:35:00,60.39,60.42,60.36,60.42,56100.0,40.1472,40.1671,40.1272,40.1671,56100.0
2013-04-01 15:40:00,60.42,60.45,60.38,60.44,64500.0,40.1671,40.1871,40.1405,40.1804,64500.0
2013-04-01 15:45:00,60.45,60.5,60.45,60.47,85400.0,40.1871,40.2203,40.1871,40.2004,85400.0
2013-04-01 15:50:00,60.47,60.48,60.43,60.46,92300.0,40.2004,40.207,40.1738,40.1937,92300.0
2013-04-01 15:55:00,60.46,60.5,60.44,60.49,140000.0,40.1937,40.2203,40.1804,40.2137,140000.0
2013-04-02 09:30:00,60.58,60.65,60.5,60.5,100300.0,40.2735,40.32,40.2203,40.2203,100300.0
2013-04-02 09:35:00,60.54,60.54,60.25,60.28,103900.0,40.2469,40.2469,40.0541,40.0741,103900.0
2013-04-02 09:40:00,60.28,60.29,60.16,60.27,111000.0,40.0741,40.0807,39.9943,40.0674,111000.0
2013-04-02 09:45:00,60.27,60.31,60.19,60.31,82400.0,40.0674,40.094,40.0142,40.094,82400.0
2013-04-02 09:50:00,60.31,60.32,60.24,60.26,65300.0,40.094,40.1007,40.0475,40.0608,65300.0
2013-04-02 09:55:00,60.26,60.3,60.22,60.26,64800.0,40.0608,40.0874,40.0342,40.0608,64800.0
2013-04-02 10:00:00,60.26,60.33,60.25,60.28,77800.0,40.0608,40.1073,40.0541,40.0741,77800.0
2013-04-02 10:05:00,60.28,60.32,60.24,60.28,76500.0,40.0741,40.1007,40.0475,40.0741,76500.0
2013-04-02 10:10:00,60.28,60.28,60.18,60.18,107700.0,40.0741,40.0741,40.0076,40.0076,107700.0
2013-04-02 10:15:00,60.18,60.2,60.16,60.17,40300.0,40.0076,40.0209,39.9943,40.0009,40300.0
2013-04-02 10:20:00,60.17,60.22,60.15,60.22,48400.0,40.0009,40.0342,39.9876,40.0342,48400.0
2013-04-02 10:25:00,60.21,60.26,60.2,60.25,39600.0,40.0275,40.0608,40.0209,40.0541,39600.0
2013-04-02 10:30:00,60.26,60.29,60.21,60.29,60600.0,40.0608,40.0807,40.0275,40.0807,60600.0
2013-04-02 10:35:00,60.29,60.29,60.24,60.29,59100.0,40.0807,40.0807,40.0475,40.0807,59100.0
2013-04-02 10:40:00,60.29,60.3,60.25,60.29,79100.0,40.0807,40.0874,40.0541,40.0807,79100.0
2013-04-02 10:45:00,60.28,60.42,60.28,60.42,100700.0,40.0741,40.1671,40.0741,40.1671,100700.0
2013-04-02 10:50:00,60.42,60.46,60.41,60.45,67600.0,40.1671,40.1937,40.1605,40.1871,67600.0
2013-04-02 10:55:00,60.45,60.49,60.44,60.46,78400.0,40.1871,40.2137,40.1804,40.1937,78400.0
2013-04-02 11:00:00,60.46,60.53,60.45,60.52,50900.0,40.1937,40.2403,40.1871,40.2336,50900.0
2013-04-02 11:05:00,60.51,60.51,60.43,60.44,47300.0,40.227,40.227,40.1738,40.1804,47300.0
2013-04-02 11:10:00,60.44,60.5,60.41,60.41,47200.0,40.1804,40.2203,40.1605,40.1605,47200.0
2013-04-02 11:15:00,60.4,60.41,60.33,60.34,44100.0,40.1538,40.1605,40.1073,40.114,44100.0
2013-04-02 11:20:00,60.35,60.37,60.31,60.36,53900.0,40.1206,40.1339,40.094,40.1272,53900.0
2013-04-02 11:25:00,60.36,60.38,60.33,60.36,63000.0,40.1272,40.1405,40.1073,40.1272,63000.0
2013-04-02 11:30:00,60.35,60.38,60.31,60.33,57400.0,40.1206,40.1405,40.094,40.1073,57400.0
2013-04-02 11:35:00,60.32,60.36,60.3,60.32,27700.0,40.1007,40.1272,40.0874,40.1007,27700.0
2013-04-02 11:40:00,60.33,60.33,60.27,60.28,49100.0,40.1073,40.1073,40.0674,40.0741,49100.0
2013-04-02 11:45:00,60.27,60.29,60.27,60.28,29500.0,40.0674,40.0807,40.0674,40.0741,29500.0
2013-04-02 11:50:00,60.28,60.28,60.25,60.28,23200.0,40.0741,40.0741,40.0541,40.0741,23200.0
2013-04-02 11:55:00,60.27,60.28,60.23,60.26,52700.0,40.0674,40.0741,40.0408,40.0608,52700.0
2013-04-02 12:00:00,60.26,60.27,60.24,60.26,28600.0,40.0608,40.0674,40.0475,40.0608,28600.0
2013-04-02 12:05:00,60.26,60.27,60.23,60.25,23100.0,40.0608,40.0674,40.0408,40.0541,23100.0
2013-04-02 12:10:00,60.24,60.25,60.23,60.25,13100.0,40.0475,40.0541,40.0408,40.0541,13100.0
2013-04-02 12:15:00,60.25,60.27,60.23,60.23,33300.0,40.0541,40.0674,40.0408,40.0408,33300.0
2013-04-02 12:20:00,60.24,60.27,60.23,60.23,29000.0,40.0475,40.0674,40.0408,40.0408,29000.0
2013-04-02 12:25:00,60.24,60.24,60.22,60.23,21400.0,40.0475,40.0475,40.0342,40.0408,21400.0
2013-04-02 12:30:00,60.23,60.24,60.21,60.21,34700.0,40.0408,40.0475,40.0275,40.0275,34700.0
2013-04-02 12:35:00,60.21,60.23,60.21,60.23,19000.0,40.0275,40.0408,40.0275,40.0408,19000.0
2013-04-02 12:40:00,60.23,60.23,60.2,60.21,11300.0,40.0408,40.0408,40.0209,40.0275,11300.0
2013-04-02 12:45:00,60.21,60.22,60.2,60.21,21100.0,40.0275,40.0342,40.0209,40.0275,21100.0
2013-04-02 12:50:00,60.21,60.21,60.19,60.19,22500.0,40.0275,40.0275,40.0142,40.0142,22500.0
2013-04-02 12:55:00,60.19,60.2,60.18,60.2,17400.0,40.0142,40.0209,40.0076,40.0209,17400.0
2013-04-02 13:00:00,60.2,60.23,60.2,60.21,21400.0,40.0209,40.0408,40.0209,40.0275,21400.0
2013-04-02 13:05:00,60.21,60.22,60.17,60.17,29500.0,40.0275,40.0342,40.0009,40.0009,29500.0
2013-04-02 13:10:00,60.18,60.18,60.16,60.17,22500.0,40.0076,40.0076,39.9943,40.0009,22500.0
2013-04-02 13:15:00,60.16,60.17,60.15,60.16,52100.0,39.9943,40.0009,39.9876,39.9943,52100.0
2013-04-02 13:20:00,60.15,60.17,60.15,60.17,17500.0,39.9876,40.0009,39.9876,40.0009,17500.0
2013-04-02 13:25:00,60.17,60.17,60.07,60.07,84300.0,40.0009,40.0009,39.9345,39.9345,84300.0
2013-04-02 13:30:00,60.07,60.14,60.07,60.08,74200.0,39.9345,39.981,39.9345,39.9411,74200.0
2013-04-02 13:35:00,60.09,60.1,60.08,60.1,19200.0,39.9478,39.9544,39.9411,39.9544,19200.0
2013-04-02 13:40:00,60.09,60.1,60.08,60.1,22700.0,39.9478,39.9544,39.9411,39.9544,22700.0
2013-04-02 13:45:00,60.1,60.12,60.09,60.11,34400.0,39.9544,39.9677,39.9478,39.961,34400.0
2013-04-02 13:50:00,60.1,60.14,60.09,60.13,20000.0,39.9544,39.981,39.9478,39.9743,20000.0
2013-04-02 13:55:00,60.12,60.13,60.09,60.1,33200.0,39.9677,39.9743,39.9478,39.9544,33200.0
2013-04-02 14:00:00,60.1,60.12,60.09,60.12,30100.0,39.9544,39.9677,39.9478,39.9677,30100.0
2013-04-02 14:05:00,60.12,60.13,60.09,60.12,32400.0,39.9677,39.9743,39.9478,39.9677,32400.0
2013-04-02 14:10:00,60.12,60.13,60.11,60.13,15600.0,39.9677,39.9743,39.961,39.9743,15600.0
2013-04-02 14:15:00,60.13,60.13,60.06,60.07,33000.0,39.9743,39.9743,39.9278,39.9345,33000.0
2013-04-02 14:20:00,60.06,60.11,60.05,60.05,121000.0,39.9278,39.961,39.9212,39.9212,121000.0
2013-04-02 14:25:00,60.05,60.07,60.02,60.04,64000.0,39.9212,39.9345,39.9012,39.9145,64000.0
2013-04-02 14:30:00,60.04,60.09,60.04,60.08,48100.0,39.9145,39.9478,39.9145,39.9411,48100.0
2013-04-02 14:35:00,60.08,60.11,60.01,60.08,85000.0,39.9411,39.961,39.8946,39.9411,85000.0
2013-04-02 14:40:00,60.08,60.08,60.01,60.03,40700.0,39.9411,39.9411,39.8946,39.9079,40700.0
2013-04-02 14:45:00,60.02,60.04,60.01,60.02,36400.0,39.9012,39.9145,39.8946,39.9012,36400.0
2013-04-02 14:50:00,60.02,60.02,59.95,59.96,130700.0,39.9012,39.9012,39.8547,39.8613,130700.0
2013-04-02 14:55:00,59.95,60.0,59.95,59.95,50100.0,39.8547,39.8879,39.8547,39.8547,50100.0
2013-04-02 15:00:00,59.96,60.0,59.91,59.96,54700.0,39.8613,39.8879,39.8281,39.8613,54700.0
2013-04-02 15:05:00,59.97,59.98,59.95,59.95,33300.0,39.868,39.8746,39.8547,39.8547,33300.0
2013-04-02 15:10:00,59.96,59.98,59.94,59.95,36900.0,39.8613,39.8746,39.848,39.8547,36900.0
2013-04-02 15:15:00,59.95,59.95,59.91,59.93,48000.0,39.8547,39.8547,39.8281,39.8414,48000.0
2013-04-02 15:20:00,59.93,59.95,59.9,59.9,51200.0,39.8414,39.8547,39.8214,39.8214,51200.0
2013-04-02 15:25:00,59.9,59.92,59.86,59.89,84500.0,39.8214,39.8347,39.7948,39.8148,84500.0
2013-04-02 15:30:00,59.89,59.96,59.87,59.95,47500.0,39.8148,39.8613,39.8015,39.8547,47500.0
2013-04-02 15:35:00,59.95,59.95,59.89,59.9,34400.0,39.8547,39.8547,39.8148,39.8214,34400.0
2013-04-02 15:40:00,59.89,59.91,59.85,59.87,96000.0,39.8148,39.8281,39.7882,39.8015,96000.0
2013-04-02 15:45:00,59.87,59.96,59.86,59.93,107300.0,39.8015,39.8613,39.7948,39.8414,107300.0
2013-04-02 15:50:00,59.93,59.99,59.93,59.95,104500.0,39.8414,39.8813,39.8414,39.8547,104500.0
2013-04-02 15:55:00,59.95,60.03,59.95,60.02,193500.0,39.8547,39.9079,39.8547,39.9012,193500.0
2013-04-03 09:30:00,60.2,60.35,60.06,60.32,137400.0,40.0209,40.1206,39.9278,40.1007,137400.0
2013-04-03 09:35:00,60.32,60.33,60.1,60.21,49800.0,40.1007,40.1073,39.9544,40.0275,49800.0
2013-04-03 09:40:00,60.2,60.21,59.95,59.95,85200.0,40.0209,40.0275,39.8547,39.8547,85200.0
2013-04-03 09:45:00,59.96,60.01,59.88,60.0,59100.0,39.8613,39.8946,39.8081,39.8879,59100.0
2013-04-03 09:50:00,60.0,60.02,59.87,59.89,53300.0,39.8879,39.9012,39.8015,39.8148,53300.0
2013-04-03 09:55:00,59.89,60.05,59.88,59.98,74400.0,39.8148,39.9212,39.8081,39.8746,74400.0
2013-04-03 10:00:00,59.98,60.03,59.93,59.93,62600.0,39.8746,39.9079,39.8414,39.8414,62600.0
2013-04-03 10:05:00,59.93,60.01,59.89,60.01,51300.0,39.8414,39.8946,39.8148,39.8946,51300.0
2013-04-03 10:10:00,60.0,60.01,59.95,59.96,33700.0,39.8879,39.8946,39.8547,39.8613,33700.0
2013-04-03 10:15:00,59.96,60.09,59.94,60.08,47600.0,39.8613,39.9478,39.848,39.9411,47600.0
2013-04-03 10:20:00,60.09,60.12,60.02,60.12,47000.0,39.9478,39.9677,39.9012,39.9677,47000.0
2013-04-03 10:25:00,60.12,60.13,60.02,60.05,42900.0,39.9677,39.9743,39.9012,39.9212,42900.0
2013-04-03 10:30:00,60.04,60.05,59.98,60.03,44100.0,39.9145,39.9212,39.8746,39.9079,44100.0
2013-04-03 10:35:00,60.03,60.06,59.99,60.04,58300.0,39.9079,39.9278,39.8813,39.9145,58300.0
2013-04-03 10:40:00,60.05,60.1,59.99,60.0,62900.0,39.9212,39.9544,39.8813,39.8879,62900.0
2013-04-03 10:45:00,60.0,60.01,59.92,59.93,79400.0,39.8879,39.8946,39.8347,39.8414,79400.0
2013-04-03 10:50:00,59.93,59.98,59.91,59.97,39100.0,39.8414,39.8746,39.8281,39.868,39100.0
2013-04-03 10:55:00,59.98,59.98,59.85,59.86,87500.0,39.8746,39.8746,39.7882,39.7948,87500.0
2013-04-03 11:00:00,59.86,59.9,59.8,59.82,76100.0,39.7948,39.8214,39.755,39.7683,76100.0
2013-04-03 11:05:00,59.81,59.82,59.75,59.75,75300.0,39.7616,39.7683,39.7217,39.7217,75300.0
2013-04-03 11:10:00,59.76,59.78,59.72,59.77,57700.0,39.7284,39.7417,39.7018,39.735,57700.0
2013-04-03 11:15:00,59.76,59.76,59.67,59.7,57800.0,39.7284,39.7284,39.6685,39.6885,57800.0
2013-04-03 11:20:00,59.71,59.76,59.68,59.74,39900.0,39.6951,39.7284,39.6752,39.7151,39900.0
2013-04-03 11:25:00,59.75,59.81,59.75,59.8,43200.0,39.7217,39.7616,39.7217,39.755,43200.0
2013-04-03 11:30:00,59.8,59.83,59.73,59.73,60700.0,39.755,39.7749,39.7084,39.7084,60700.0
2013-04-03 11:35:00,59.73,59.74,59.69,59.69,50400.0,39.7084,39.7151,39.6818,39.6818,50400.0
2013-04-03 11:40:00,59.69,59.71,59.56,59.57,107300.0,39.6818,39.6951,39.5954,39.6021,107300.0
2013-04-03 11:45:00,59.56,59.64,59.54,59.63,54600.0,39.5954,39.6486,39.5821,39.6419,54600.0
2013-04-03 11:50:00,59.64,59.7,59.62,59.67,39200.0,39.6486,39.6885,39.6353,39.6685,39200.0
2013-04-03 11:55:00,59.67,59.74,59.67,59.73,44200.0,39.6685,39.7151,39.6685,39.7084,44200.0
2013-04-03 12:00:00,59.72,59.73,59.66,59.66,36000.0,39.7018,39.7084,39.6619,39.6619,36000.0
2013-04-03 12:05:00,59.66,59.66,59.6,59.64,31700.0,39.6619,39.6619,39.622,39.6486,31700.0
2013-04-03 12:10:00,59.64,59.71,59.62,59.7,41000.0,39.6486,39.6951,39.6353,39.6885,41000.0
2013-04-03 12:15:00,59.69,59.7,59.62,59.65,41900.0,39.6818,39.6885,39.6353,39.6552,41900.0
2013-04-03 12:20:00,59.64,59.66,59.54,59.54,54900.0,39.6486,39.6619,39.5821,39.5821,54900.0
2013-04-03 12:25:00,59.54,59.55,59.52,59.52,36000.0,39.5821,39.5888,39.5688,39.5688,36000.0
2013-04-03 12:30:00,59.52,59.59,59.5,59.56,41300.0,39.5688,39.6154,39.5555,39.5954,41300.0
2013-04-03 12:35:00,59.56,59.57,59.52,59.52,33500.0,39.5954,39.6021,39.5688,39.5688,33500.0
2013-04-03 12:40:00,59.52,59.53,59.5,59.51,34000.0,39.5688,39.5755,39.5555,39.5622,34000.0
2013-04-03 12:45:00,59.51,59.53,59.47,59.49,60500.0,39.5622,39.5755,39.5356,39.5489,60500.0
2013-04-03 12:50:00,59.47,59.57,59.45,59.56,65600.0,39.5356,39.6021,39.5223,39.5954,65600.0
2013-04-03 12:55:00,59.56,59.61,59.54,59.6,37600.0,39.5954,39.6286,39.5821,39.622,37600.0
2013-04-03 13:00:00,59.59,59.61,59.57,59.58,39100.0,39.6154,39.6286,39.6021,39.6087,39100.0
2013-04-03 13:05:00,59.57,59.58,59.5,59.57,38600.0,39.6021,39.6087,39.5555,39.6021,38600.0
2013-04-03 13:10:00,59.57,59.69,59.56,59.65,38700.0,39.6021,39.6818,39.5954,39.6552,38700.0
2013-04-03 13:15:00,59.66,59.72,59.64,59.71,44700.0,39.6619,39.7018,39.6486,39.6951,44700.0
2013-04-03 13:20:00,59.72,59.72,59.45,59.48,92900.0,39.7018,39.7018,39.5223,39.5422,92900.0
2013-04-03 13:25:00,59.48,59.5,59.45,59.48,43600.0,39.5422,39.5555,39.5223,39.5422,43600.0
2013-04-03 13:30:00,59.49,59.52,59.43,59.46,53700.0,39.5489,39.5688,39.509,39.5289,53700.0
2013-04-03 13:35:00,59.47,59.48,59.37,59.4,74300.0,39.5356,39.5422,39.4691,39.489,74300.0
2013-04-03 13:40:00,59.41,59.43,59.38,59.43,47400.0,39.4957,39.509,39.4757,39.509,47400.0
2013-04-03 13:45:00,59.42,59.44,59.39,59.41,42200.0,39.5023,39.5156,39.4824,39.4957,42200.0
2013-04-03 13:50:00,59.41,59.43,59.29,59.34,64400.0,39.4957,39.509,39.4159,39.4492,64400.0
2013-04-03 13:55:00,59.35,59.35,59.28,59.28,45200.0,39.4558,39.4558,39.4093,39.4093,45200.0
2013-04-03 14:00:00,59.29,59.34,59.25,59.25,98200.0,39.4159,39.4492,39.3893,39.3893,98200.0
2013-04-03 14:05:00,59.25,59.27,59.2,59.26,120800.0,39.3893,39.4026,39.3561,39.396,120800.0
2013-04-03 14:10:00,59.27,59.37,59.26,59.36,61200.0,39.4026,39.4691,39.396,39.4624,61200.0
2013-04-03 14:15:00,59.36,59.46,59.34,59.39,70100.0,39.4624,39.5289,39.4492,39.4824,70100.0
2013-04-03 14:20:00,59.39,59.44,59.32,59.33,36200.0,39.4824,39.5156,39.4359,39.4425,36200.0
2013-04-03 14:25:00,59.32,59.35,59.27,59.28,116300.0,39.4359,39.4558,39.4026,39.4093,116300.0
2013-04-03 14:30:00,59.29,59.34,59.28,59.33,34800.0,39.4159,39.4492,39.4093,39.4425,34800.0
2013-04-03 14:35:00,59.33,59.4,59.33,59.4,32400.0,39.4425,39.489,39.4425,39.489,32400.0
2013-04-03 14:40:00,59.4,59.54,59.39,59.53,51900.0,39.489,39.5821,39.4824,39.5755,51900.0
2013-04-03 14:45:00,59.52,59.52,59.41,59.44,88000.0,39.5688,39.5688,39.4957,39.5156,88000.0
2013-04-03 14:50:00,59.43,59.52,59.42,59.46,61400.0,39.509,39.5688,39.5023,39.5289,61400.0
2013-04-03 14:55:00,59.46,59.47,59.39,59.44,47100.0,39.5289,39.5356,39.4824,39.5156,47100.0
2013-04-03 15:00:00,59.43,59.43,59.3,59.3,54300.0,39.509,39.509,39.4226,39.4226,54300.0
2013-04-03 15:05:00,59.3,59.35,59.28,59.31,34700.0,39.4226,39.4558,39.4093,39.4292,34700.0
2013-04-03 15:10:00,59.31,59.35,59.27,59.35,51000.0,39.4292,39.4558,39.4026,39.4558,51000.0
2013-04-03 15:15:00,59.35,59.35,59.26,59.26,49100.0,39.4558,39.4558,39.396,39.396,49100.0
2013-04-03 15:20:00,59.26,59.29,59.22,59.22,74200.0,39.396,39.4159,39.3694,39.3694,74200.0
2013-04-03 15:25:00,59.23,59.3,59.22,59.29,56700.0,39.376,39.4226,39.3694,39.4159,56700.0
2013-04-03 15:30:00,59.29,59.29,59.18,59.22,82400.0,39.4159,39.4159,39.3428,39.3694,82400.0
2013-04-03 15:35:00,59.22,59.23,59.15,59.15,74500.0,39.3694,39.376,39.3228,39.3228,74500.0
2013-04-03 15:40:00,59.15,59.38,59.13,59.35,135000.0,39.3228,39.4757,39.3095,39.4558,135000.0
2013-04-03 15:45:00,59.36,59.44,59.34,59.38,161500.0,39.4624,39.5156,39.4492,39.4757,161500.0
2013-04-03 15:50:00,59.39,59.42,59.32,59.34,124700.0,39.4824,39.5023,39.4359,39.4492,124700.0
2013-04-03 15:55:00,59.34,59.38,59.25,59.28,240200.0,39.4492,39.4757,39.3893,39.4093,240200.0
2013-04-04 09:30:00,59.21,59.27,59.15,59.22,223200.0,39.3627,39.4026,39.3228,39.3694,223200.0
2013-04-04 09:35:00,59.18,59.23,59.06,59.07,80000.0,39.3428,39.376,39.263,39.2697,80000.0
2013-04-04 09:40:00,59.07,59.18,59.07,59.15,93600.0,39.2697,39.3428,39.2697,39.3228,93600.0
2013-04-04 09:45:00,59.14,59.26,59.12,59.23,53900.0,39.3162,39.396,39.3029,39.376,53900.0
2013-04-04 09:50:00,59.22,59.41,59.22,59.39,58700.0,39.3694,39.4957,39.3694,39.4824,58700.0
2013-04-04 09:55:00,59.38,59.39,59.15,59.15,91900.0,39.4757,39.4824,39.3228,39.3228,91900.0
2013-04-04 10:00:00,59.16,59.39,59.16,59.39,47100.0,39.3295,39.4824,39.3295,39.4824,47100.0
2013-04-04 10:05:00,59.39,59.39,59.23,59.23,33700.0,39.4824,39.4824,39.376,39.376,33700.0
2013-04-04 10:10:00,59.24,59.3,59.2,59.24,39800.0,39.3827,39.4226,39.3561,39.3827,39800.0
2013-04-04 10:15:00,59.23,59.23,59.12,59.14,34500.0,39.376,39.376,39.3029,39.3162,34500.0
2013-04-04 10:20:00,59.15,59.19,59.11,59.13,35300.0,39.3228,39.3494,39.2962,39.3095,35300.0
2013-04-04 10:25:00,59.13,59.16,58.85,58.9,196200.0,39.3095,39.3295,39.1234,39.1566,196200.0
2013-04-04 10:30:00,58.9,59.13,58.87,59.12,109200.0,39.1566,39.3095,39.1367,39.3029,109200.0
2013-04-04 10:35:00,59.12,59.21,59.12,59.15,85800.0,39.3029,39.3627,39.3029,39.3228,85800.0
2013-04-04 10:40:00,59.16,59.34,59.15,59.28,113000.0,39.3295,39.4492,39.3228,39.4093,113000.0
2013-04-04 10:45:00,59.27,59.27,59.12,59.21,52100.0,39.4026,39.4026,39.3029,39.3627,52100.0
2013-04-04 10:50:00,59.21,59.39,59.21,59.37,49700.0,39.3627,39.4824,39.3627,39.4691,49700.0
2013-04-04 10:55:00,59.36,59.4,59.29,59.33,28200.0,39.4624,39.489,39.4159,39.4425,28200.0
2013-04-04 11:00:00,59.33,59.33,59.16,59.16,50100.0,39.4425,39.4425,39.3295,39.3295,50100.0
2013-04-04 11:05:00,59.16,59.18,59.0,59.05,94400.0,39.3295,39.3428,39.2231,39.2564,94400.0
2013-04-04 11:10:00,59.06,59.12,59.04,59.05,35900.0,39.263,39.3029,39.2497,39.2564,35900.0
2013-04-04 11:15:00,59.05,59.12,59.04,59.12,24500.0,39.2564,39.3029,39.2497,39.3029,24500.0
2013-04-04 11:20:00,59.11,59.2,59.1,59.16,33100.0,39.2962,39.3561,39.2896,39.3295,33100.0
2013-04-04 11:25:00,59.15,59.17,59.12,59.15,28200.0,39.3228,39.3361,39.3029,39.3228,28200.0
2013-04-04 11:30:00,59.14,59.14,59.03,59.05,24900.0,39.3162,39.3162,39.2431,39.2564,24900.0
2013-04-04 11:35:00,59.05,59.05,58.95,58.96,28100.0,39.2564,39.2564,39.1899,39.1965,28100.0
2013-04-04 11:40:00,58.97,59.04,58.97,59.0,32200.0,39.2032,39.2497,39.2032,39.2231,32200.0
2013-04-04 11:45:00,59.0,59.0,58.94,58.98,25300.0,39.2231,39.2231,39.1832,39.2098,25300.0
2013-04-04 11:50:00,58.99,58.99,58.92,58.94,34200.0,39.2165,39.2165,39.1699,39.1832,34200.0
2013-04-04 11:55:00,58.93,58.99,58.93,58.93,34200.0,39.1766,39.2165,39.1766,39.1766,34200.0
2013-04-04 12:00:00,58.93,58.94,58.84,58.85,51800.0,39.1766,39.1832,39.1168,39.1234,51800.0
2013-04-04 12:05:00,58.84,58.88,58.81,58.86,64100.0,39.1168,39.1433,39.0968,39.13,64100.0
2013-04-04 12:10:00,58.85,58.85,58.81,58.82,31700.0,39.1234,39.1234,39.0968,39.1035,31700.0
2013-04-04 12:15:00,58.83,58.89,58.82,58.88,19300.0,39.1101,39.15,39.1035,39.1433,19300.0
2013-04-04 12:20:00,58.89,58.95,58.83,58.86,27500.0,39.15,39.1899,39.1101,39.13,27500.0
2013-04-04 12:25:00,58.86,58.96,58.86,58.94,28600.0,39.13,39.1965,39.13,39.1832,28600.0
2013-04-04 12:30:00,58.94,59.0,58.92,58.98,38100.0,39.1832,39.2231,39.1699,39.2098,38100.0
2013-04-04 12:35:00,58.98,59.03,58.94,58.96,43200.0,39.2098,39.2431,39.1832,39.1965,43200.0
2013-04-04 12:40:00,58.97,58.98,58.88,58.94,34000.0,39.2032,39.2098,39.1433,39.1832,34000.0
2013-04-04 12:45:00,58.94,58.94,58.86,58.89,62100.0,39.1832,39.1832,39.13,39.15,62100.0
2013-04-04 12:50:00,58.9,58.9,58.81,58.81,41500.0,39.1566,39.1566,39.0968,39.0968,41500.0
2013-04-04 12:55:00,58.82,58.85,58.78,58.83,38900.0,39.1035,39.1234,39.0769,39.1101,38900.0
2013-04-04 13:00:00,58.83,58.85,58.8,58.81,31700.0,39.1101,39.1234,39.0902,39.0968,31700.0
2013-04-04 13:05:00,58.82,58.83,58.76,58.77,17100.0,39.1035,39.1101,39.0636,39.0702,17100.0
2013-04-04 13:10:00,58.77,58.77,58.74,58.75,44200.0,39.0702,39.0702,39.0503,39.0569,44200.0
2013-04-04 13:15:00,58.75,58.76,58.7,58.76,70100.0,39.0569,39.0636,39.0237,39.0636,70100.0
2013-04-04 13:20:00,58.75,58.76,58.73,58.76,17300.0,39.0569,39.0636,39.0436,39.0636,17300.0
2013-04-04 13:25:00,58.75,58.79,58.73,58.78,18300.0,39.0569,39.0835,39.0436,39.0769,18300.0
2013-04-04 13:30:00,58.79,58.79,58.72,58.72,28500.0,39.0835,39.0835,39.037,39.037,28500.0
2013-04-04 13:35:00,58.73,58.82,58.73,58.78,45000.0,39.0436,39.1035,39.0436,39.0769,45000.0
2013-04-04 13:40:00,58.78,58.96,58.78,58.96,43700.0,39.0769,39.1965,39.0769,39.1965,43700.0
2013-04-04 13:45:00,58.96,58.99,58.9,58.9,42800.0,39.1965,39.2165,39.1566,39.1566,42800.0
2013-04-04 13:50:00,58.9,58.92,58.83,58.86,44600.0,39.1566,39.1699,39.1101,39.13,44600.0
2013-04-04 13:55:00,58.86,58.88,58.83,58.86,29800.0,39.13,39.1433,39.1101,39.13,29800.0
2013-04-04 14:00:00,58.87,58.93,58.85,58.92,53100.0,39.1367,39.1766,39.1234,39.1699,53100.0
2013-04-04 14:05:00,58.91,58.93,58.88,58.93,36500.0,39.1633,39.1766,39.1433,39.1766,36500.0
2013-04-04 14:10:00,58.92,58.92,58.84,58.88,47900.0,39.1699,39.1699,39.1168,39.1433,47900.0
2013-04-04 14:15:00,58.88,58.94,58.87,58.93,41000.0,39.1433,39.1832,39.1367,39.1766,41000.0
2013-04-04 14:20:00,58.93,58.98,58.87,58.97,47000.0,39.1766,39.2098,39.1367,39.2032,47000.0
2013-04-04 14:25:00,58.98,59.07,58.97,59.04,44700.0,39.2098,39.2697,39.2032,39.2497,44700.0
2013-04-04 14:30:00,59.05,59.06,59.0,59.01,26900.0,39.2564,39.263,39.2231,39.2298,26900.0
2013-04-04 14:35:00,59.01,59.01,58.95,58.96,41400.0,39.2298,39.2298,39.1899,39.1965,41400.0
2013-04-04 14:40:00,58.96,58.97,58.89,58.94,49100.0,39.1965,39.2032,39.15,39.1832,49100.0
2013-04-04 14:45:00,58.93,58.93,58.89,58.89,43400.0,39.1766,39.1766,39.15,39.15,43400.0
2013-04-04 14:50:00,58.89,58.89,58.84,58.84,45300.0,39.15,39.15,39.1168,39.1168,45300.0
2013-04-04 14:55:00,58.84,58.86,58.82,58.83,47200.0,39.1168,39.13,39.1035,39.1101,47200.0
2013-04-04 15:00:00,58.84,58.87,58.8,58.83,79400.0,39.1168,39.1367,39.0902,39.1101,79400.0
2013-04-04 15:05:00,58.83,58.85,58.8,58.8,58300.0,39.1101,39.1234,39.0902,39.0902,58300.0
2013-04-04 15:10:00,58.8,58.83,58.78,58.8,69600.0,39.0902,39.1101,39.0769,39.0902,69600.0
2013-04-04 15:15:00,58.8,58.82,58.75,58.77,74100.0,39.0902,39.1035,39.0569,39.0702,74100.0
2013-04-04 15:20:00,58.76,58.78,58.75,58.78,61600.0,39.0636,39.0769,39.0569,39.0769,61600.0
2013-04-04 15:25:00,58.78,58.78,58.74,58.74,59600.0,39.0769,39.0769,39.0503,39.0503,59600.0
2013-04-04 15:30:00,58.74,58.8,58.74,58.76,78600.0,39.0503,39.0902,39.0503,39.0636,78600.0
2013-04-04 15:35:00,58.75,58.83,58.75,58.8,126400.0,39.0569,39.1101,39.0569,39.0902,126400.0
2013-04-04 15:40:00,58.81,58.83,58.77,58.77,94500.0,39.0968,39.1101,39.0702,39.0702,94500.0
2013-04-04 15:45:00,58.78,58.84,58.77,58.78,111500.0,39.0769,39.1168,39.0702,39.0769,111500.0
2013-04-04 15:50:00,58.77,58.86,58.77,58.85,114600.0,39.0702,39.13,39.0702,39.1234,114600.0
2013-04-04 15:55:00,58.86,58.9,58.84,58.89,237400.0,39.13,39.1566,39.1168,39.15,237400.0
2013-04-05 09:30:00,58.53,58.53,58.15,58.19,296200.0,38.9107,38.9107,38.658,38.6846,296200.0
2013-04-05 09:35:00,58.19,58.69,58.19,58.68,102600.0,38.6846,39.017,38.6846,39.0104,102600.0
2013-04-05 09:40:00,58.68,58.68,58.34,58.43,87700.0,39.0104,39.0104,38.7844,38.8442,87700.0
2013-04-05 09:45:00,58.42,58.61,58.36,58.6,104800.0,38.8375,38.9638,38.7977,38.9572,104800.0
2013-04-05 09:50:00,58.61,58.61,58.39,58.42,58800.0,38.9638,38.9638,38.8176,38.8375,58800.0
2013-04-05 09:55:00,58.42,58.52,58.39,58.43,63000.0,38.8375,38.904,38.8176,38.8442,63000.0
2013-04-05 10:00:00,58.43,58.43,58.28,58.35,66000.0,38.8442,38.8442,38.7445,38.791,66000.0
2013-04-05 10:05:00,58.34,58.47,58.29,58.45,91000.0,38.7844,38.8708,38.7511,38.8575,91000.0
2013-04-05 10:10:00,58.45,58.49,58.42,58.48,42500.0,38.8575,38.8841,38.8375,38.8774,42500.0
2013-04-05 10:15:00,58.48,58.49,58.39,58.45,49800.0,38.8774,38.8841,38.8176,38.8575,49800.0
2013-04-05 10:20:00,58.45,58.5,58.44,58.48,69500.0,38.8575,38.8907,38.8508,38.8774,69500.0
2013-04-05 10:25:00,58.49,58.58,58.44,58.44,83300.0,38.8841,38.9439,38.8508,38.8508,83300.0
2013-04-05 10:30:00,58.44,58.55,58.4,58.4,86800.0,38.8508,38.924,38.8242,38.8242,86800.0
2013-04-05 10:35:00,58.39,58.42,58.31,58.42,90300.0,38.8176,38.8375,38.7644,38.8375,90300.0
2013-04-05 10:40:00,58.45,58.45,58.33,58.33,61100.0,38.8575,38.8575,38.7777,38.7777,61100.0
2013-04-05 10:45:00,58.33,58.42,58.32,58.37,64800.0,38.7777,38.8375,38.7711,38.8043,64800.0
2013-04-05 10:50:00,58.38,58.5,58.32,58.48,56200.0,38.8109,38.8907,38.7711,38.8774,56200.0
2013-04-05 10:55:00,58.51,58.64,58.5,58.52,67900.0,38.8974,38.9838,38.8907,38.904,67900.0
2013-04-05 11:00:00,58.52,58.54,58.45,58.53,70000.0,38.904,38.9173,38.8575,38.9107,70000.0
2013-04-05 11:05:00,58.54,58.56,58.46,58.53,55000.0,38.9173,38.9306,38.8641,38.9107,55000.0
2013-04-05 11:10:00,58.53,58.63,58.53,58.56,106400.0,38.9107,38.9771,38.9107,38.9306,106400.0
2013-04-05 11:15:00,58.56,58.6,58.54,58.57,99800.0,38.9306,38.9572,38.9173,38.9373,99800.0
2013-04-05 11:20:00,58.57,58.59,58.52,58.53,49900.0,38.9373,38.9506,38.904,38.9107,49900.0
2013-04-05 11:25:00,58.52,58.52,58.34,58.4,98500.0,38.904,38.904,38.7844,38.8242,98500.0
2013-04-05 11:30:00,58.4,58.41,58.28,58.3,75900.0,38.8242,38.8309,38.7445,38.7578,75900.0
2013-04-05 11:35:00,58.31,58.32,58.17,58.17,89600.0,38.7644,38.7711,38.6713,38.6713,89600.0
2013-04-05 11:40:00,58.18,58.23,58.15,58.2,84500.0,38.678,38.7112,38.658,38.6913,84500.0
2013-04-05 11:45:00,58.2,58.39,58.2,58.38,35700.0,38.6913,38.8176,38.6913,38.8109,35700.0
2013-04-05 11:50:00,58.39,58.4,58.3,58.36,43400.0,38.8176,38.8242,38.7578,38.7977,43400.0
2013-04-05 11:55:00,58.36,58.39,58.2,58.2,69700.0,38.7977,38.8176,38.6913,38.6913,69700.0
2013-04-05 12:00:00,58.2,58.3,58.19,58.27,77000.0,38.6913,38.7578,38.6846,38.7378,77000.0
2013-04-05 12:05:00,58.27,58.27,58.08,58.15,136000.0,38.7378,38.7378,38.6115,38.658,136000.0
2013-04-05 12:10:00,58.15,58.19,58.13,58.15,33700.0,38.658,38.6846,38.6447,38.658,33700.0
2013-04-05 12:15:00,58.15,58.2,58.15,58.17,57200.0,38.658,38.6913,38.658,38.6713,57200.0
2013-04-05 12:20:00,58.17,58.19,58.1,58.13,68900.0,38.6713,38.6846,38.6248,38.6447,68900.0
2013-04-05 12:25:00,58.13,58.2,58.12,58.18,31500.0,38.6447,38.6913,38.6381,38.678,31500.0
2013-04-05 12:30:00,58.18,58.21,58.17,58.2,35600.0,38.678,38.6979,38.6713,38.6913,35600.0
2013-04-05 12:35:00,58.2,58.27,58.19,58.25,32800.0,38.6913,38.7378,38.6846,38.7245,32800.0
2013-04-05 12:40:00,58.25,58.29,58.21,58.22,52600.0,38.7245,38.7511,38.6979,38.7046,52600.0
2013-04-05 12:45:00,58.22,58.32,58.22,58.26,37500.0,38.7046,38.7711,38.7046,38.7312,37500.0
2013-04-05 12:50:00,58.26,58.26,58.16,58.19,58000.0,38.7312,38.7312,38.6647,38.6846,58000.0
2013-04-05 12:55:00,58.18,58.19,58.08,58.09,76100.0,38.678,38.6846,38.6115,38.6182,76100.0
2013-04-05 13:00:00,58.09,58.1,58.06,58.06,68400.0,38.6182,38.6248,38.5982,38.5982,68400.0
2013-04-05 13:05:00,58.07,58.21,58.06,58.2,73200.0,38.6049,38.6979,38.5982,38.6913,73200.0
2013-04-05 13:10:00,58.2,58.25,58.18,58.21,42800.0,38.6913,38.7245,38.678,38.6979,42800.0
2013-04-05 13:15:00,58.22,58.34,58.2,58.26,57000.0,38.7046,38.7844,38.6913,38.7312,57000.0
2013-04-05 13:20:00,58.27,58.34,58.27,58.32,46500.0,38.7378,38.7844,38.7378,38.7711,46500.0
2013-04-05 13:25:00,58.32,58.39,58.32,58.36,36500.0,38.7711,38.8176,38.7711,38.7977,36500.0
2013-04-05 13:30:00,58.36,58.44,58.36,58.37,33100.0,38.7977,38.8508,38.7977,38.8043,33100.0
2013-04-05 13:35:00,58.37,58.37,58.31,58.34,47500.0,38.8043,38.8043,38.7644,38.7844,47500.0
2013-04-05 13:40:00,58.34,58.41,58.27,58.4,68900.0,38.7844,38.8309,38.7378,38.8242,68900.0
2013-04-05 13:45:00,58.41,58.48,58.37,58.45,116400.0,38.8309,38.8774,38.8043,38.8575,116400.0
2013-04-05 13:50:00,58.44,58.52,58.42,58.52,91300.0,38.8508,38.904,38.8375,38.904,91300.0
2013-04-05 13:55:00,58.52,58.52,58.45,58.46,66200.0,38.904,38.904,38.8575,38.8641,66200.0
2013-04-05 14:00:00,58.46,58.51,58.45,58.47,67200.0,38.8641,38.8974,38.8575,38.8708,67200.0
2013-04-05 14:05:00,58.47,58.53,58.44,58.51,56900.0,38.8708,38.9107,38.8508,38.8974,56900.0
2013-04-05 14:10:00,58.52,58.53,58.48,58.5,63200.0,38.904,38.9107,38.8774,38.8907,63200.0
2013-04-05 14:15:00,58.51,58.55,58.49,58.53,48600.0,38.8974,38.924,38.8841,38.9107,48600.0
2013-04-05 14:20:00,58.53,58.55,58.51,58.53,50900.0,38.9107,38.924,38.8974,38.9107,50900.0
2013-04-05 14:25:00,58.53,58.61,58.52,58.58,81200.0,38.9107,38.9638,38.904,38.9439,81200.0
2013-04-05 14:30:00,58.57,58.59,58.52,58.56,91900.0,38.9373,38.9506,38.904,38.9306,91900.0
2013-04-05 14:35:00,58.57,58.59,58.55,58.57,88300.0,38.9373,38.9506,38.924,38.9373,88300.0
2013-04-05 14:40:00,58.57,58.58,58.53,58.55,53400.0,38.9373,38.9439,38.9107,38.924,53400.0
2013-04-05 14:45:00,58.55,58.56,58.48,58.49,76700.0,38.924,38.9306,38.8774,38.8841,76700.0
2013-04-05 14:50:00,58.5,58.52,58.48,58.51,38200.0,38.8907,38.904,38.8774,38.8974,38200.0
2013-04-05 14:55:00,58.51,58.53,58.5,58.51,46500.0,38.8974,38.9107,38.8907,38.8974,46500.0
2013-04-05 15:00:00,58.5,58.5,58.42,58.45,72500.0,38.8907,38.8907,38.8375,38.8575,72500.0
2013-04-05 15:05:00,58.44,58.46,58.4,58.45,85700.0,38.8508,38.8641,38.8242,38.8575,85700.0
2013-04-05 15:10:00,58.43,58.47,58.41,58.42,50500.0,38.8442,38.8708,38.8309,38.8375,50500.0
2013-04-05 15:15:00,58.42,58.46,58.38,58.39,83500.0,38.8375,38.8641,38.8109,38.8176,83500.0
2013-04-05 15:20:00,58.4,58.42,58.38,58.41,57300.0,38.8242,38.8375,38.8109,38.8309,57300.0
2013-04-05 15:25:00,58.41,58.43,58.37,58.39,62300.0,38.8309,38.8442,38.8043,38.8176,62300.0
2013-04-05 15:30:00,58.39,58.41,58.37,58.41,68600.0,38.8176,38.8309,38.8043,38.8309,68600.0
2013-04-05 15:35:00,58.4,58.55,58.4,58.53,73300.0,38.8242,38.924,38.8242,38.9107,73300.0
2013-04-05 15:40:00,58.52,58.58,58.51,58.52,104700.0,38.904,38.9439,38.8974,38.904,104700.0
2013-04-05 15:45:00,58.52,58.59,58.51,58.59,122100.0,38.904,38.9506,38.8974,38.9506,122100.0
2013-04-05 15:50:00,58.59,58.6,58.53,58.54,147300.0,38.9506,38.9572,38.9107,38.9173,147300.0
2013-04-05 15:55:00,58.54,58.6,58.52,58.55,255500.0,38.9173,38.9572,38.904,38.924,255500.0
2013-04-08 09:30:00,58.58,58.76,58.51,58.58,134400.0,38.9439,39.0636,38.8974,38.9439,134400.0
2013-04-08 09:35:00,58.6,58.76,58.56,58.76,39600.0,38.9572,39.0636,38.9306,39.0636,39600.0
2013-04-08 09:40:00,58.77,58.94,58.74,58.81,44100.0,39.0702,39.1832,39.0503,39.0968,44100.0
2013-04-08 09:45:00,58.82,58.91,58.81,58.83,52400.0,39.1035,39.1633,39.0968,39.1101,52400.0
2013-04-08 09:50:00,58.82,58.84,58.72,58.82,66500.0,39.1035,39.1168,39.037,39.1035,66500.0
2013-04-08 09:55:00,58.83,59.03,58.83,59.0,80200.0,39.1101,39.2431,39.1101,39.2231,80200.0
2013-04-08 10:00:00,59.0,59.03,58.83,58.91,86300.0,39.2231,39.2431,39.1101,39.1633,86300.0
2013-04-08 10:05:00,58.91,58.97,58.84,58.97,54300.0,39.1633,39.2032,39.1168,39.2032,54300.0
2013-04-08 10:10:00,58.97,58.98,58.81,58.83,61800.0,39.2032,39.2098,39.0968,39.1101,61800.0
2013-04-08 10:15:00,58.83,58.86,58.7,58.74,58100.0,39.1101,39.13,39.0237,39.0503,58100.0
2013-04-08 10:20:00,58.75,58.82,58.71,58.72,64900.0,39.0569,39.1035,39.0303,39.037,64900.0
2013-04-08 10:25:00,58.72,58.73,58.64,58.68,45300.0,39.037,39.0436,38.9838,39.0104,45300.0
2013-04-08 10:30:00,58.68,58.77,58.67,58.75,54800.0,39.0104,39.0702,39.0037,39.0569,54800.0
2013-04-08 10:35:00,58.74,58.8,58.72,58.8,37200.0,39.0503,39.0902,39.037,39.0902,37200.0
2013-04-08 10:40:00,58.79,58.82,58.76,58.79,44000.0,39.0835,39.1035,39.0636,39.0835,44000.0
2013-04-08 10:45:00,58.8,58.89,58.78,58.84,65100.0,39.0902,39.15,39.0769,39.1168,65100.0
2013-04-08 10:50:00,58.83,58.91,58.81,58.89,58500.0,39.1101,39.1633,39.0968,39.15,58500.0
2013-04-08 10:55:00,58.89,58.91,58.81,58.84,84100.0,39.15,39.1633,39.0968,39.1168,84100.0
2013-04-08 11:00:00,58.83,58.83,58.73,58.74,45500.0,39.1101,39.1101,39.0436,39.0503,45500.0
2013-04-08 11:05:00,58.75,58.8,58.73,58.8,26000.0,39.0569,39.0902,39.0436,39.0902,26000.0
2013-04-08 11:10:00,58.8,58.84,58.77,58.84,27200.0,39.0902,39.1168,39.0702,39.1168,27200.0
2013-04-08 11:15:00,58.84,58.87,58.74,58.77,36300.0,39.1168,39.1367,39.0503,39.0702,36300.0
2013-04-08 11:20:00,58.78,58.8,58.73,58.79,29500.0,39.0769,39.0902,39.0436,39.0835,29500.0
2013-04-08 11:25:00,58.79,58.79,58.72,58.75,25600.0,39.0835,39.0835,39.037,39.0569,25600.0
2013-04-08 11:30:00,58.75,58.8,58.72,58.73,33200.0,39.0569,39.0902,39.037,39.0436,33200.0
2013-04-08 11:35:00,58.73,58.78,58.71,58.73,38400.0,39.0436,39.0769,39.0303,39.0436,38400.0
2013-04-08 11:40:00,58.74,58.78,58.73,58.76,23400.0,39.0503,39.0769,39.0436,39.0636,23400.0
2013-04-08 11:45:00,58.76,58.83,58.76,58.78,31400.0,39.0636,39.1101,39.0636,39.0769,31400.0
2013-04-08 11:50:00,58.78,58.8,58.74,58.74,24000.0,39.0769,39.0902,39.0503,39.0503,24000.0
2013-04-08 11:55:00,58.75,58.79,58.71,58.72,32400.0,39.0569,39.0835,39.0303,39.037,32400.0
2013-04-08 12:00:00,58.72,58.8,58.71,58.77,42600.0,39.037,39.0902,39.0303,39.0702,42600.0
2013-04-08 12:05:00,58.78,58.82,58.76,58.81,37600.0,39.0769,39.1035,39.0636,39.0968,37600.0
2013-04-08 12:10:00,58.81,58.9,58.8,58.88,29700.0,39.0968,39.1566,39.0902,39.1433,29700.0
2013-04-08 12:15:00,58.88,58.91,58.86,58.87,40800.0,39.1433,39.1633,39.13,39.1367,40800.0
2013-04-08 12:20:00,58.88,58.89,58.79,58.82,50800.0,39.1433,39.15,39.0835,39.1035,50800.0
2013-04-08 12:25:00,58.82,58.85,58.78,58.78,32700.0,39.1035,39.1234,39.0769,39.0769,32700.0
2013-04-08 12:30:00,58.78,58.84,58.76,58.79,67300.0,39.0769,39.1168,39.0636,39.0835,67300.0
2013-04-08 12:35:00,58.8,58.89,58.8,58.89,33500.0,39.0902,39.15,39.0902,39.15,33500.0
2013-04-08 12:40:00,58.9,58.9,58.83,58.83,40000.0,39.1566,39.1566,39.1101,39.1101,40000.0
2013-04-08 12:45:00,58.83,58.85,58.8,58.81,31400.0,39.1101,39.1234,39.0902,39.0968,31400.0
2013-04-08 12:50:00,58.81,58.81,58.77,58.8,25500.0,39.0968,39.0968,39.0702,39.0902,25500.0
2013-04-08 12:55:00,58.79,58.85,58.79,58.85,19200.0,39.0835,39.1234,39.0835,39.1234,19200.0
2013-04-08 13:00:00,58.84,58.87,58.83,58.87,20500.0,39.1168,39.1367,39.1101,39.1367,20500.0
2013-04-08 13:05:00,58.87,58.89,58.87,58.88,23200.0,39.1367,39.15,39.1367,39.1433,23200.0
2013-04-08 13:10:00,58.88,58.96,58.87,58.96,35900.0,39.1433,39.1965,39.1367,39.1965,35900.0
2013-04-08 13:15:00,58.96,58.99,58.95,58.98,31800.0,39.1965,39.2165,39.1899,39.2098,31800.0
2013-04-08 13:20:00,58.97,59.0,58.94,58.97,30700.0,39.2032,39.2231,39.1832,39.2032,30700.0
2013-04-08 13:25:00,58.97,59.02,58.95,58.98,35700.0,39.2032,39.2364,39.1899,39.2098,35700.0
2013-04-08 13:30:00,58.98,59.02,58.97,59.0,41100.0,39.2098,39.2364,39.2032,39.2231,41100.0
2013-04-08 13:35:00,59.0,59.05,58.99,59.0,46800.0,39.2231,39.2564,39.2165,39.2231,46800.0
2013-04-08 13:40:00,58.99,59.05,58.99,59.05,36400.0,39.2165,39.2564,39.2165,39.2564,36400.0
2013-04-08 13:45:00,59.05,59.08,59.01,59.08,53000.0,39.2564,39.2763,39.2298,39.2763,53000.0
2013-04-08 13:50:00,59.08,59.08,59.05,59.08,31100.0,39.2763,39.2763,39.2564,39.2763,31100.0
2013-04-08 13:55:00,59.08,59.17,59.08,59.1,116900.0,39.2763,39.3361,39.2763,39.2896,116900.0
2013-04-08 14:00:00,59.11,59.14,59.09,59.14,56800.0,39.2962,39.3162,39.283,39.3162,56800.0
2013-04-08 14:05:00,59.14,59.15,59.09,59.09,47000.0,39.3162,39.3228,39.283,39.283,47000.0
2013-04-08 14:10:00,59.09,59.18,59.09,59.16,55900.0,39.283,39.3428,39.283,39.3295,55900.0
2013-04-08 14:15:00,59.17,59.28,59.17,59.21,66000.0,39.3361,39.4093,39.3361,39.3627,66000.0
2013-04-08 14:20:00,59.2,59.21,59.16,59.17,56000.0,39.3561,39.3627,39.3295,39.3361,56000.0
2013-04-08 14:25:00,59.17,59.24,59.17,59.23,59400.0,39.3361,39.3827,39.3361,39.376,59400.0
2013-04-08 14:30:00,59.23,59.23,59.14,59.14,41600.0,39.376,39.376,39.3162,39.3162,41600.0
2013-04-08 14:35:00,59.14,59.17,59.13,59.13,45400.0,39.3162,39.3361,39.3095,39.3095,45400.0
2013-04-08 14:40:00,59.12,59.18,59.12,59.17,53800.0,39.3029,39.3428,39.3029,39.3361,53800.0
2013-04-08 14:45:00,59.17,59.2,59.16,59.18,46300.0,39.3361,39.3561,39.3295,39.3428,46300.0
2013-04-08 14:50:00,59.17,59.19,59.11,59.15,59600.0,39.3361,39.3494,39.2962,39.3228,59600.0
2013-04-08 14:55:00,59.15,59.15,59.09,59.11,38500.0,39.3228,39.3228,39.283,39.2962,38500.0
2013-04-08 15:00:00,59.11,59.17,59.1,59.15,43100.0,39.2962,39.3361,39.2896,39.3228,43100.0
2013-04-08 15:05:00,59.15,59.2,59.09,59.19,74400.0,39.3228,39.3561,39.283,39.3494,74400.0
2013-04-08 15:10:00,59.2,59.23,59.13,59.23,49800.0,39.3561,39.376,39.3095,39.376,49800.0
2013-04-08 15:15:00,59.23,59.23,59.18,59.18,59200.0,39.376,39.376,39.3428,39.3428,59200.0
2013-04-08 15:20:00,59.18,59.21,59.14,59.19,35800.0,39.3428,39.3627,39.3162,39.3494,35800.0
2013-04-08 15:25:00,59.19,59.2,59.14,59.2,38400.0,39.3494,39.3561,39.3162,39.3561,38400.0
2013-04-08 15:30:00,59.2,59.28,59.18,59.27,83200.0,39.3561,39.4093,39.3428,39.4026,83200.0
2013-04-08 15:35:00,59.27,59.34,59.27,59.33,127900.0,39.4026,39.4492,39.4026,39.4425,127900.0
2013-04-08 15:40:00,59.33,59.34,59.26,59.27,84400.0,39.4425,39.4492,39.396,39.4026,84400.0
2013-04-08 15:45:00,59.26,59.27,59.19,59.22,99500.0,39.396,39.4026,39.3494,39.3694,99500.0
2013-04-08 15:50:00,59.22,59.28,59.21,59.26,129700.0,39.3694,39.4093,39.3627,39.396,129700.0
2013-04-08 15:55:00,59.26,59.33,59.25,59.31,203500.0,39.396,39.4425,39.3893,39.4292,203500.0
2013-04-09 09:30:00,59.51,59.62,59.41,59.41,128700.0,39.5622,39.6353,39.4957,39.4957,128700.0
2013-04-09 09:35:00,59.41,59.45,59.28,59.45,56000.0,39.4957,39.5223,39.4093,39.5223,56000.0
2013-04-09 09:40:00,59.45,59.47,59.19,59.19,59700.0,39.5223,39.5356,39.3494,39.3494,59700.0
2013-04-09 09:45:00,59.2,59.21,59.13,59.15,63500.0,39.3561,39.3627,39.3095,39.3228,63500.0
2013-04-09 09:50:00,59.15,59.15,59.0,59.01,48400.0,39.3228,39.3228,39.2231,39.2298,48400.0
2013-04-09 09:55:00,59.02,59.15,59.01,59.15,49600.0,39.2364,39.3228,39.2298,39.3228,49600.0
2013-04-09 10:00:00,59.15,59.19,59.1,59.18,44500.0,39.3228,39.3494,39.2896,39.3428,44500.0
2013-04-09 10:05:00,59.18,59.23,59.16,59.2,45400.0,39.3428,39.376,39.3295,39.3561,45400.0
2013-04-09 10:10:00,59.2,59.33,59.2,59.28,55700.0,39.3561,39.4425,39.3561,39.4093,55700.0
2013-04-09 10:15:00,59.28,59.35,59.27,59.33,59900.0,39.4093,39.4558,39.4026,39.4425,59900.0
2013-04-09 10:20:00,59.34,59.56,59.32,59.53,68900.0,39.4492,39.5954,39.4359,39.5755,68900.0
2013-04-09 10:25:00,59.54,59.64,59.53,59.64,45000.0,39.5821,39.6486,39.5755,39.6486,45000.0
2013-04-09 10:30:00,59.65,59.67,59.47,59.48,67000.0,39.6552,39.6685,39.5356,39.5422,67000.0
2013-04-09 10:35:00,59.48,59.59,59.46,59.48,40800.0,39.5422,39.6154,39.5289,39.5422,40800.0
2013-04-09 10:40:00,59.46,59.51,59.43,59.48,32700.0,39.5289,39.5622,39.509,39.5422,32700.0
2013-04-09 10:45:00,59.48,59.56,59.47,59.54,36800.0,39.5422,39.5954,39.5356,39.5821,36800.0
2013-04-09 10:50:00,59.56,59.56,59.48,59.49,61400.0,39.5954,39.5954,39.5422,39.5489,61400.0
2013-04-09 10:55:00,59.5,59.6,59.48,59.59,64400.0,39.5555,39.622,39.5422,39.6154,64400.0
2013-04-09 11:00:00,59.6,59.66,59.56,59.63,58700.0,39.622,39.6619,39.5954,39.6419,58700.0
2013-04-09 11:05:00,59.63,59.63,59.57,59.61,67900.0,39.6419,39.6419,39.6021,39.6286,67900.0
2013-04-09 11:10:00,59.6,59.63,59.58,59.6,60700.0,39.622,39.6419,39.6087,39.622,60700.0
2013-04-09 11:15:00,59.6,59.61,59.53,59.58,47200.0,39.622,39.6286,39.5755,39.6087,47200.0
2013-04-09 11:20:00,59.59,59.64,59.59,59.61,73000.0,39.6154,39.6486,39.6154,39.6286,73000.0
2013-04-09 11:25:00,59.61,59.75,59.58,59.74,97000.0,39.6286,39.7217,39.6087,39.7151,97000.0
2013-04-09 11:30:00,59.74,59.8,59.62,59.66,66200.0,39.7151,39.755,39.6353,39.6619,66200.0
2013-04-09 11:35:00,59.67,59.69,59.62,59.63,22400.0,39.6685,39.6818,39.6353,39.6419,22400.0
2013-04-09 11:40:00,59.62,59.7,59.62,59.68,30700.0,39.6353,39.6885,39.6353,39.6752,30700.0
2013-04-09 11:45:00,59.67,59.74,59.67,59.7,30000.0,39.6685,39.7151,39.6685,39.6885,30000.0
2013-04-09 11:50:00,59.7,59.81,59.68,59.81,38900.0,39.6885,39.7616,39.6752,39.7616,38900.0
2013-04-09 11:55:00,59.82,59.96,59.76,59.96,56300.0,39.7683,39.8613,39.7284,39.8613,56300.0
2013-04-09 12:00:00,59.96,59.96,59.86,59.87,39800.0,39.8613,39.8613,39.7948,39.8015,39800.0
2013-04-09 12:05:00,59.87,59.87,59.74,59.74,29900.0,39.8015,39.8015,39.7151,39.7151,29900.0
2013-04-09 12:10:00,59.74,59.84,59.7,59.79,48800.0,39.7151,39.7816,39.6885,39.7483,48800.0
2013-04-09 12:15:00,59.8,59.81,59.77,59.8,24900.0,39.755,39.7616,39.735,39.755,24900.0
2013-04-09 12:20:00,59.79,59.8,59.74,59.74,28000.0,39.7483,39.755,39.7151,39.7151,28000.0
2013-04-09 12:25:00,59.75,59.8,59.74,59.8,29400.0,39.7217,39.755,39.7151,39.755,29400.0
2013-04-09 12:30:00,59.8,59.86,59.78,59.86,48300.0,39.755,39.7948,39.7417,39.7948,48300.0
2013-04-09 12:35:00,59.86,59.91,59.83,59.84,47300.0,39.7948,39.8281,39.7749,39.7816,47300.0
2013-04-09 12:40:00,59.83,59.84,59.77,59.78,25100.0,39.7749,39.7816,39.735,39.7417,25100.0
2013-04-09 12:45:00,59.78,59.82,59.78,59.79,31100.0,39.7417,39.7683,39.7417,39.7483,31100.0
2013-04-09 12:50:00,59.79,59.82,59.73,59.76,23400.0,39.7483,39.7683,39.7084,39.7284,23400.0
2013-04-09 12:55:00,59.75,59.81,59.75,59.76,36200.0,39.7217,39.7616,39.7217,39.7284,36200.0
2013-04-09 13:00:00,59.76,59.84,59.76,59.81,68300.0,39.7284,39.7816,39.7284,39.7616,68300.0
2013-04-09 13:05:00,59.81,59.81,59.76,59.79,52000.0,39.7616,39.7616,39.7284,39.7483,52000.0
2013-04-09 13:10:00,59.79,59.82,59.72,59.76,44900.0,39.7483,39.7683,39.7018,39.7284,44900.0
2013-04-09 13:15:00,59.77,59.85,59.76,59.83,58000.0,39.735,39.7882,39.7284,39.7749,58000.0
2013-04-09 13:20:00,59.81,59.85,59.78,59.83,22700.0,39.7616,39.7882,39.7417,39.7749,22700.0
2013-04-09 13:25:00,59.83,59.89,59.83,59.83,37800.0,39.7749,39.8148,39.7749,39.7749,37800.0
2013-04-09 13:30:00,59.83,59.93,59.83,59.9,39800.0,39.7749,39.8414,39.7749,39.8214,39800.0
2013-04-09 13:35:00,59.9,59.93,59.89,59.9,50600.0,39.8214,39.8414,39.8148,39.8214,50600.0
2013-04-09 13:40:00,59.9,59.96,59.88,59.93,60900.0,39.8214,39.8613,39.8081,39.8414,60900.0
2013-04-09 13:45:00,59.94,59.96,59.89,59.9,29500.0,39.848,39.8613,39.8148,39.8214,29500.0
2013-04-09 13:50:00,59.91,59.92,59.87,59.88,20000.0,39.8281,39.8347,39.8015,39.8081,20000.0
2013-04-09 13:55:00,59.88,59.91,59.86,59.88,22800.0,39.8081,39.8281,39.7948,39.8081,22800.0
2013-04-09 14:00:00,59.88,59.88,59.83,59.83,46000.0,39.8081,39.8081,39.7749,39.7749,46000.0
2013-04-09 14:05:00,59.83,59.9,59.81,59.88,37500.0,39.7749,39.8214,39.7616,39.8081,37500.0
2013-04-09 14:10:00,59.88,59.89,59.83,59.87,33800.0,39.8081,39.8148,39.7749,39.8015,33800.0
2013-04-09 14:15:00,59.88,59.88,59.81,59.81,27900.0,39.8081,39.8081,39.7616,39.7616,27900.0
2013-04-09 14:20:00,59.81,59.96,59.77,59.96,61500.0,39.7616,39.8613,39.735,39.8613,61500.0
2013-04-09 14:25:00,59.94,59.98,59.91,59.97,54200.0,39.848,39.8746,39.8281,39.868,54200.0
2013-04-09 14:30:00,59.96,60.05,59.96,60.04,77600.0,39.8613,39.9212,39.8613,39.9145,77600.0
2013-04-09 14:35:00,60.05,60.06,59.97,59.97,50200.0,39.9212,39.9278,39.868,39.868,50200.0
2013-04-09 14:40:00,59.98,60.05,59.98,60.01,31600.0,39.8746,39.9212,39.8746,39.8946,31600.0
2013-04-09 14:45:00,60.01,60.06,59.98,60.05,37500.0,39.8946,39.9278,39.8746,39.9212,37500.0
2013-04-09 14:50:00,60.05,60.06,60.0,60.01,42600.0,39.9212,39.9278,39.8879,39.8946,42600.0
2013-04-09 14:55:00,60.01,60.01,59.97,60.01,27400.0,39.8946,39.8946,39.868,39.8946,27400.0
2013-04-09 15:00:00,60.01,60.03,59.98,60.0,46100.0,39.8946,39.9079,39.8746,39.8879,46100.0
2013-04-09 15:05:00,60.0,60.03,59.93,59.95,46500.0,39.8879,39.9079,39.8414,39.8547,46500.0
2013-04-09 15:10:00,59.94,59.98,59.93,59.97,44800.0,39.848,39.8746,39.8414,39.868,44800.0
2013-04-09 15:15:00,59.98,59.98,59.92,59.93,23900.0,39.8746,39.8746,39.8347,39.8414,23900.0
2013-04-09 15:20:00,59.93,59.93,59.88,59.88,48100.0,39.8414,39.8414,39.8081,39.8081,48100.0
2013-04-09 15:25:00,59.88,59.9,59.86,59.89,41000.0,39.8081,39.8214,39.7948,39.8148,41000.0
2013-04-09 15:30:00,59.89,59.94,59.87,59.89,56200.0,39.8148,39.848,39.8015,39.8148,56200.0
2013-04-09 15:35:00,59.9,59.9,59.78,59.78,100400.0,39.8214,39.8214,39.7417,39.7417,100400.0
2013-04-09 15:40:00,59.79,59.83,59.77,59.79,89900.0,39.7483,39.7749,39.735,39.7483,89900.0
2013-04-09 15:45:00,59.78,59.81,59.74,59.74,87400.0,39.7417,39.7616,39.7151,39.7151,87400.0
2013-04-09 15:50:00,59.75,59.77,59.7,59.77,124000.0,39.7217,39.735,39.6885,39.735,124000.0
2013-04-09 15:55:00,59.77,59.82,59.73,59.77,271400.0,39.735,39.7683,39.7084,39.735,271400.0
2013-04-10 09:30:00,59.98,60.02,59.91,59.91,163800.0,39.8746,39.9012,39.8281,39.8281,163800.0
2013-04-10 09:35:00,59.91,60.05,59.89,60.05,80600.0,39.8281,39.9212,39.8148,39.9212,80600.0
2013-04-10 09:40:00,60.03,60.12,60.01,60.08,87500.0,39.9079,39.9677,39.8946,39.9411,87500.0
2013-04-10 09:45:00,60.09,60.14,60.08,60.12,56800.0,39.9478,39.981,39.9411,39.9677,56800.0
2013-04-10 09:50:00,60.13,60.16,60.04,60.07,46400.0,39.9743,39.9943,39.9145,39.9345,46400.0
2013-04-10 09:55:00,60.07,60.12,60.07,60.1,38100.0,39.9345,39.9677,39.9345,39.9544,38100.0
2013-04-10 10:00:00,60.1,60.17,60.1,60.12,43600.0,39.9544,40.0009,39.9544,39.9677,43600.0
2013-04-10 10:05:00,60.13,60.17,60.08,60.11,40100.0,39.9743,40.0009,39.9411,39.961,40100.0
2013-04-10 10:10:00,60.11,60.11,60.07,60.1,39500.0,39.961,39.961,39.9345,39.9544,39500.0
2013-04-10 10:15:00,60.1,60.12,60.03,60.04,62200.0,39.9544,39.9677,39.9079,39.9145,62200.0
2013-04-10 10:20:00,60.04,60.05,60.02,60.04,58400.0,39.9145,39.9212,39.9012,39.9145,58400.0
2013-04-10 10:25:00,60.05,60.06,59.99,60.02,71300.0,39.9212,39.9278,39.8813,39.9012,71300.0
2013-04-10 10:30:00,60.02,60.09,60.01,60.08,48700.0,39.9012,39.9478,39.8946,39.9411,48700.0
2013-04-10 10:35:00,60.07,60.1,60.03,60.1,83200.0,39.9345,39.9544,39.9079,39.9544,83200.0
2013-04-10 10:40:00,60.1,60.12,60.06,60.08,75500.0,39.9544,39.9677,39.9278,39.9411,75500.0
2013-04-10 10:45:00,60.08,60.15,60.07,60.11,58000.0,39.9411,39.9876,39.9345,39.961,58000.0
2013-04-10 10:50:00,60.11,60.18,60.1,60.18,42800.0,39.961,40.0076,39.9544,40.0076,42800.0
2013-04-10 10:55:00,60.18,60.33,60.16,60.32,86700.0,40.0076,40.1073,39.9943,40.1007,86700.0
2013-04-10 11:00:00,60.33,60.34,60.26,60.29,43200.0,40.1073,40.114,40.0608,40.0807,43200.0
2013-04-10 11:05:00,60.29,60.4,60.29,60.35,61000.0,40.0807,40.1538,40.0807,40.1206,61000.0
2013-04-10 11:10:00,60.36,60.44,60.34,60.39,62500.0,40.1272,40.1804,40.114,40.1472,62500.0
2013-04-10 11:15:00,60.41,60.41,60.33,60.34,66500.0,40.1605,40.1605,40.1073,40.114,66500.0
2013-04-10 11:20:00,60.34,60.42,60.33,60.42,62200.0,40.114,40.1671,40.1073,40.1671,62200.0
2013-04-10 11:25:00,60.42,60.45,60.39,60.44,54200.0,40.1671,40.1871,40.1472,40.1804,54200.0
2013-04-10 11:30:00,60.43,60.47,60.4,60.46,65300.0,40.1738,40.2004,40.1538,40.1937,65300.0
2013-04-10 11:35:00,60.46,60.5,60.44,60.46,41700.0,40.1937,40.2203,40.1804,40.1937,41700.0
2013-04-10 11:40:00,60.45,60.46,60.41,60.42,44200.0,40.1871,40.1937,40.1605,40.1671,44200.0
2013-04-10 11:45:00,60.42,60.42,60.32,60.32,32300.0,40.1671,40.1671,40.1007,40.1007,32300.0
2013-04-10 11:50:00,60.33,60.35,60.3,60.35,43300.0,40.1073,40.1206,40.0874,40.1206,43300.0
2013-04-10 11:55:00,60.35,60.37,60.3,60.31,28700.0,40.1206,40.1339,40.0874,40.094,28700.0
2013-04-10 12:00:00,60.32,60.33,60.31,60.32,44000.0,40.1007,40.1073,40.094,40.1007,44000.0
2013-04-10 12:05:00,60.32,60.35,60.32,60.35,27200.0,40.1007,40.1206,40.1007,40.1206,27200.0
2013-04-10 12:10:00,60.35,60.37,60.35,60.36,34800.0,40.1206,40.1339,40.1206,40.1272,34800.0
2013-04-10 12:15:00,60.36,60.4,60.36,60.37,31400.0,40.1272,40.1538,40.1272,40.1339,31400.0
2013-04-10 12:20:00,60.36,60.38,60.34,60.35,31900.0,40.1272,40.1405,40.114,40.1206,31900.0
2013-04-10 12:25:00,60.34,60.37,60.33,60.34,28800.0,40.114,40.1339,40.1073,40.114,28800.0
2013-04-10 12:30:00,60.34,60.41,60.34,60.41,41100.0,40.114,40.1605,40.114,40.1605,41100.0
2013-04-10 12:35:00,60.41,60.48,60.4,60.48,122600.0,40.1605,40.207,40.1538,40.207,122600.0
2013-04-10 12:40:00,60.48,60.5,60.47,60.49,43000.0,40.207,40.2203,40.2004,40.2137,43000.0
2013-04-10 12:45:00,60.5,60.5,60.47,60.48,49300.0,40.2203,40.2203,40.2004,40.207,49300.0
2013-04-10 12:50:00,60.48,60.49,60.39,60.39,31700.0,40.207,40.2137,40.1472,40.1472,31700.0
2013-04-10 12:55:00,60.39,60.44,60.38,60.41,36100.0,40.1472,40.1804,40.1405,40.1605,36100.0
2013-04-10 13:00:00,60.41,60.47,60.41,60.47,42900.0,40.1605,40.2004,40.1605,40.2004,42900.0
2013-04-10 13:05:00,60.46,60.48,60.45,60.46,18600.0,40.1937,40.207,40.1871,40.1937,18600.0
2013-04-10 13:10:00,60.45,60.46,60.4,60.41,32300.0,40.1871,40.1937,40.1538,40.1605,32300.0
2013-04-10 13:15:00,60.4,60.43,60.4,60.42,35600.0,40.1538,40.1738,40.1538,40.1671,35600.0
2013-04-10 13:20:00,60.42,60.46,60.41,60.46,38400.0,40.1671,40.1937,40.1605,40.1937,38400.0
2013-04-10 13:25:00,60.46,60.49,60.45,60.45,48100.0,40.1937,40.2137,40.1871,40.1871,48100.0
2013-04-10 13:30:00,60.45,60.47,60.42,60.43,39300.0,40.1871,40.2004,40.1671,40.1738,39300.0
2013-04-10 13:35:00,60.42,60.46,60.42,60.46,25200.0,40.1671,40.1937,40.1671,40.1937,25200.0
2013-04-10 13:40:00,60.46,60.52,60.45,60.5,94100.0,40.1937,40.2336,40.1871,40.2203,94100.0
2013-04-10 13:45:00,60.5,60.51,60.49,60.49,37800.0,40.2203,40.227,40.2137,40.2137,37800.0
2013-04-10 13:50:00,60.49,60.5,60.48,60.5,33800.0,40.2137,40.2203,40.207,40.2203,33800.0
2013-04-10 13:55:00,60.5,60.5,60.46,60.48,48000.0,40.2203,40.2203,40.1937,40.207,48000.0
2013-04-10 14:00:00,60.48,60.51,60.48,60.51,52900.0,40.207,40.227,40.207,40.227,52900.0
2013-04-10 14:05:00,60.51,60.6,60.51,60.57,70700.0,40.227,40.2868,40.227,40.2669,70700.0
2013-04-10 14:10:00,60.57,60.57,60.49,60.51,168100.0,40.2669,40.2669,40.2137,40.227,168100.0
2013-04-10 14:15:00,60.51,60.53,60.49,60.53,74800.0,40.227,40.2403,40.2137,40.2403,74800.0
2013-04-10 14:20:00,60.53,60.56,60.52,60.52,54400.0,40.2403,40.2602,40.2336,40.2336,54400.0
2013-04-10 14:25:00,60.53,60.53,60.51,60.52,47100.0,40.2403,40.2403,40.227,40.2336,47100.0
2013-04-10 14:30:00,60.53,60.53,60.46,60.48,68500.0,40.2403,40.2403,40.1937,40.207,68500.0
2013-04-10 14:35:00,60.48,60.48,60.4,60.4,63400.0,40.207,40.207,40.1538,40.1538,63400.0
2013-04-10 14:40:00,60.41,60.45,60.37,60.39,62100.0,40.1605,40.1871,40.1339,40.1472,62100.0
2013-04-10 14:45:00,60.39,60.44,60.37,60.4,39900.0,40.1472,40.1804,40.1339,40.1538,39900.0
2013-04-10 14:50:00,60.39,60.4,60.34,60.34,72400.0,40.1472,40.1538,40.114,40.114,72400.0
2013-04-10 14:55:00,60.34,60.36,60.31,60.33,56400.0,40.114,40.1272,40.094,40.1073,56400.0
2013-04-10 15:00:00,60.33,60.36,60.31,60.32,44900.0,40.1073,40.1272,40.094,40.1007,44900.0
2013-04-10 15:05:00,60.32,60.35,60.3,60.34,37000.0,40.1007,40.1206,40.0874,40.114,37000.0
2013-04-10 15:10:00,60.33,60.35,60.29,60.29,45300.0,40.1073,40.1206,40.0807,40.0807,45300.0
2013-04-10 15:15:00,60.29,60.32,60.28,60.29,40900.0,40.0807,40.1007,40.0741,40.0807,40900.0
2013-04-10 15:20:00,60.29,60.29,60.22,60.22,115700.0,40.0807,40.0807,40.0342,40.0342,115700.0
2013-04-10 15:25:00,60.23,60.23,60.2,60.21,73800.0,40.0408,40.0408,40.0209,40.0275,73800.0
2013-04-10 15:30:00,60.2,60.21,60.15,60.18,144400.0,40.0209,40.0275,39.9876,40.0076,144400.0
2013-04-10 15:35:00,60.19,60.25,60.18,60.22,77800.0,40.0142,40.0541,40.0076,40.0342,77800.0
2013-04-10 15:40:00,60.22,60.25,60.22,60.23,82200.0,40.0342,40.0541,40.0342,40.0408,82200.0
2013-04-10 15:45:00,60.23,60.26,60.22,60.23,159200.0,40.0408,40.0608,40.0342,40.0408,159200.0
2013-04-10 15:50:00,60.24,60.25,60.19,60.2,158200.0,40.0475,40.0541,40.0142,40.0209,158200.0
2013-04-10 15:55:00,60.21,60.24,60.2,60.22,209600.0,40.0275,40.0475,40.0209,40.0342,209600.0
2013-04-11 09:30:00,60.41,60.5,60.4,60.48,107900.0,40.1605,40.2203,40.1538,40.207,107900.0
2013-04-11 09:35:00,60.46,60.48,60.2,60.22,57400.0,40.1937,40.207,40.0209,40.0342,57400.0
2013-04-11 09:40:00,60.21,60.24,60.08,60.16,46500.0,40.0275,40.0475,39.9411,39.9943,46500.0
2013-04-11 09:45:00,60.15,60.38,60.15,60.34,42400.0,39.9876,40.1405,39.9876,40.114,42400.0
2013-04-11 09:50:00,60.36,60.37,60.32,60.35,35500.0,40.1272,40.1339,40.1007,40.1206,35500.0
2013-04-11 09:55:00,60.34,60.42,60.32,60.33,29300.0,40.114,40.1671,40.1007,40.1073,29300.0
2013-04-11 10:00:00,60.32,60.33,60.25,60.29,51000.0,40.1007,40.1073,40.0541,40.0807,51000.0
2013-04-11 10:05:00,60.28,60.33,60.2,60.3,47900.0,40.0741,40.1073,40.0209,40.0874,47900.0
2013-04-11 10:10:00,60.3,60.33,60.25,60.28,24600.0,40.0874,40.1073,40.0541,40.0741,24600.0
2013-04-11 10:15:00,60.28,60.34,60.27,60.32,29200.0,40.0741,40.114,40.0674,40.1007,29200.0
2013-04-11 10:20:00,60.31,60.32,60.26,60.29,23100.0,40.094,40.1007,40.0608,40.0807,23100.0
2013-04-11 10:25:00,60.29,60.33,60.25,60.31,28300.0,40.0807,40.1073,40.0541,40.094,28300.0
2013-04-11 10:30:00,60.32,60.38,60.27,60.27,45300.0,40.1007,40.1405,40.0674,40.0674,45300.0
2013-04-11 10:35:00,60.28,60.29,60.21,60.27,48500.0,40.0741,40.0807,40.0275,40.0674,48500.0
2013-04-11 10:40:00,60.28,60.35,60.27,60.35,49100.0,40.0741,40.1206,40.0674,40.1206,49100.0
2013-04-11 10:45:00,60.36,60.46,60.29,60.44,63000.0,40.1272,40.1937,40.0807,40.1804,63000.0
2013-04-11 10:50:00,60.44,60.5,60.43,60.48,64400.0,40.1804,40.2203,40.1738,40.207,64400.0
2013-04-11 10:55:00,60.5,60.53,60.48,60.52,50200.0,40.2203,40.2403,40.207,40.2336,50200.0
2013-04-11 11:00:00,60.52,60.56,60.49,60.5,71000.0,40.2336,40.2602,40.2137,40.2203,71000.0
2013-04-11 11:05:00,60.5,60.63,60.46,60.5,99700.0,40.2203,40.3067,40.1937,40.2203,99700.0
2013-04-11 11:10:00,60.51,60.52,60.41,60.42,65700.0,40.227,40.2336,40.1605,40.1671,65700.0
2013-04-11 11:15:00,60.41,60.52,60.4,60.5,52000.0,40.1605,40.2336,40.1538,40.2203,52000.0
2013-04-11 11:20:00,60.5,60.52,60.47,60.49,36000.0,40.2203,40.2336,40.2004,40.2137,36000.0
2013-04-11 11:25:00,60.5,60.5,60.42,60.42,70500.0,40.2203,40.2203,40.1671,40.1671,70500.0
2013-04-11 11:30:00,60.43,60.45,60.31,60.31,70300.0,40.1738,40.1871,40.094,40.094,70300.0
2013-04-11 11:35:00,60.31,60.31,60.18,60.18,89900.0,40.094,40.094,40.0076,40.0076,89900.0
2013-04-11 11:40:00,60.18,60.23,60.16,60.16,77800.0,40.0076,40.0408,39.9943,39.9943,77800.0
2013-04-11 11:45:00,60.15,60.16,60.1,60.15,79100.0,39.9876,39.9943,39.9544,39.9876,79100.0
2013-04-11 11:50:00,60.15,60.2,60.13,60.14,72500.0,39.9876,40.0209,39.9743,39.981,72500.0
2013-04-11 11:55:00,60.14,60.17,60.12,60.16,77700.0,39.981,40.0009,39.9677,39.9943,77700.0
2013-04-11 12:00:00,60.16,60.17,60.04,60.04,94100.0,39.9943,40.0009,39.9145,39.9145,94100.0
2013-04-11 12:05:00,60.04,60.05,59.83,59.88,227300.0,39.9145,39.9212,39.7749,39.8081,227300.0
2013-04-11 12:10:00,59.88,59.99,59.88,59.97,142300.0,39.8081,39.8813,39.8081,39.868,142300.0
2013-04-11 12:15:00,59.97,60.07,59.96,60.06,57400.0,39.868,39.9345,39.8613,39.9278,57400.0
2013-04-11 12:20:00,60.06,60.11,60.05,60.09,73100.0,39.9278,39.961,39.9212,39.9478,73100.0
2013-04-11 12:25:00,60.1,60.11,60.02,60.1,121500.0,39.9544,39.961,39.9012,39.9544,121500.0
2013-04-11 12:30:00,60.11,60.18,60.07,60.16,54500.0,39.961,40.0076,39.9345,39.9943,54500.0
2013-04-11 12:35:00,60.16,60.17,60.09,60.1,40800.0,39.9943,40.0009,39.9478,39.9544,40800.0
2013-04-11 12:40:00,60.1,60.12,60.08,60.1,53400.0,39.9544,39.9677,39.9411,39.9544,53400.0
2013-04-11 12:45:00,60.09,60.2,60.09,60.19,64300.0,39.9478,40.0209,39.9478,40.0142,64300.0
2013-04-11 12:50:00,60.2,60.27,60.2,60.26,67300.0,40.0209,40.0674,40.0209,40.0608,67300.0
2013-04-11 12:55:00,60.26,60.3,60.25,60.29,68900.0,40.0608,40.0874,40.0541,40.0807,68900.0
2013-04-11 13:00:00,60.3,60.35,60.25,60.25,89000.0,40.0874,40.1206,40.0541,40.0541,89000.0
2013-04-11 13:05:00,60.25,60.27,60.2,60.24,78700.0,40.0541,40.0674,40.0209,40.0475,78700.0
2013-04-11 13:10:00,60.24,60.29,60.23,60.26,44400.0,40.0475,40.0807,40.0408,40.0608,44400.0
2013-04-11 13:15:00,60.26,60.26,60.2,60.21,56100.0,40.0608,40.0608,40.0209,40.0275,56100.0
2013-04-11 13:20:00,60.22,60.25,60.2,60.22,54800.0,40.0342,40.0541,40.0209,40.0342,54800.0
2013-04-11 13:25:00,60.23,60.25,60.2,60.23,71800.0,40.0408,40.0541,40.0209,40.0408,71800.0
2013-04-11 13:30:00,60.23,60.26,60.21,60.24,47300.0,40.0408,40.0608,40.0275,40.0475,47300.0
2013-04-11 13:35:00,60.24,60.27,60.22,60.25,151800.0,40.0475,40.0674,40.0342,40.0541,151800.0
2013-04-11 13:40:00,60.26,60.26,60.2,60.21,41000.0,40.0608,40.0608,40.0209,40.0275,41000.0
2013-04-11 13:45:00,60.22,60.22,60.15,60.17,44300.0,40.0342,40.0342,39.9876,40.0009,44300.0
2013-04-11 13:50:00,60.17,60.21,60.15,60.2,106600.0,40.0009,40.0275,39.9876,40.0209,106600.0
2013-04-11 13:55:00,60.2,60.24,60.15,60.16,155000.0,40.0209,40.0475,39.9876,39.9943,155000.0
2013-04-11 14:00:00,60.15,60.17,60.11,60.13,44400.0,39.9876,40.0009,39.961,39.9743,44400.0
2013-04-11 14:05:00,60.12,60.15,60.11,60.11,34300.0,39.9677,39.9876,39.961,39.961,34300.0
2013-04-11 14:10:00,60.11,60.12,60.09,60.09,51000.0,39.961,39.9677,39.9478,39.9478,51000.0
2013-04-11 14:15:00,60.09,60.1,60.04,60.05,79100.0,39.9478,39.9544,39.9145,39.9212,79100.0
2013-04-11 14:20:00,60.04,60.11,60.04,60.1,37200.0,39.9145,39.961,39.9145,39.9544,37200.0
2013-04-11 14:25:00,60.11,60.15,60.1,60.13,47100.0,39.961,39.9876,39.9544,39.9743,47100.0
2013-04-11 14:30:00,60.12,60.22,60.12,60.22,30600.0,39.9677,40.0342,39.9677,40.0342,30600.0
2013-04-11 14:35:00,60.22,60.26,60.21,60.21,61100.0,40.0342,40.0608,40.0275,40.0275,61100.0
2013-04-11 14:40:00,60.22,60.26,60.18,60.25,33400.0,40.0342,40.0608,40.0076,40.0541,33400.0
2013-04-11 14:45:00,60.25,60.25,60.17,60.19,29700.0,40.0541,40.0541,40.0009,40.0142,29700.0
2013-04-11 14:50:00,60.19,60.21,60.16,60.18,46800.0,40.0142,40.0275,39.9943,40.0076,46800.0
2013-04-11 14:55:00,60.18,60.24,60.15,60.23,82200.0,40.0076,40.0475,39.9876,40.0408,82200.0
2013-04-11 15:00:00,60.24,60.24,60.18,60.2,56000.0,40.0475,40.0475,40.0076,40.0209,56000.0
2013-04-11 15:05:00,60.19,60.21,60.16,60.17,63800.0,40.0142,40.0275,39.9943,40.0009,63800.0
2013-04-11 15:10:00,60.16,60.19,60.13,60.15,86400.0,39.9943,40.0142,39.9743,39.9876,86400.0
2013-04-11 15:15:00,60.15,60.2,60.14,60.19,82500.0,39.9876,40.0209,39.981,40.0142,82500.0
2013-04-11 15:20:00,60.18,60.19,60.1,60.14,81400.0,40.0076,40.0142,39.9544,39.981,81400.0
2013-04-11 15:25:00,60.14,60.18,60.13,60.18,81500.0,39.981,40.0076,39.9743,40.0076,81500.0
2013-04-11 15:30:00,60.18,60.25,60.16,60.21,113700.0,40.0076,40.0541,39.9943,40.0275,113700.0
2013-04-11 15:35:00,60.22,60.22,60.13,60.17,87400.0,40.0342,40.0342,39.9743,40.0009,87400.0
2013-04-11 15:40:00,60.17,60.17,60.08,60.12,128800.0,40.0009,40.0009,39.9411,39.9677,128800.0
2013-04-11 15:45:00,60.11,60.19,60.1,60.16,141400.0,39.961,40.0142,39.9544,39.9943,141400.0
2013-04-11 15:50:00,60.16,60.19,60.1,60.1,527800.0,39.9943,40.0142,39.9544,39.9544,527800.0
2013-04-11 15:55:00,60.11,60.19,60.1,60.15,425400.0,39.961,40.0142,39.9544,39.9876,425400.0
2013-04-12 09:30:00,59.63,59.86,59.4,59.52,233900.0,39.6419,39.7948,39.489,39.5688,233900.0
2013-04-12 09:35:00,59.52,59.59,59.44,59.58,69600.0,39.5688,39.6154,39.5156,39.6087,69600.0
2013-04-12 09:40:00,59.58,59.76,59.5,59.52,124500.0,39.6087,39.7284,39.5555,39.5688,124500.0
2013-04-12 09:45:00,59.52,59.62,59.51,59.61,86500.0,39.5688,39.6353,39.5622,39.6286,86500.0
2013-04-12 09:50:00,59.61,59.63,59.29,59.29,102600.0,39.6286,39.6419,39.4159,39.4159,102600.0
2013-04-12 09:55:00,59.29,59.34,59.2,59.31,139700.0,39.4159,39.4492,39.3561,39.4292,139700.0
2013-04-12 10:00:00,59.32,59.32,59.25,59.26,97800.0,39.4359,39.4359,39.3893,39.396,97800.0
2013-04-12 10:05:00,59.26,59.28,59.21,59.26,101900.0,39.396,39.4093,39.3627,39.396,101900.0
2013-04-12 10:10:00,59.26,59.33,59.26,59.32,52500.0,39.396,39.4425,39.396,39.4359,52500.0
2013-04-12 10:15:00,59.32,59.39,59.26,59.26,49300.0,39.4359,39.4824,39.396,39.396,49300.0
2013-04-12 10:20:00,59.26,59.36,59.26,59.33,62900.0,39.396,39.4624,39.396,39.4425,62900.0
2013-04-12 10:25:00,59.32,59.43,59.32,59.41,62100.0,39.4359,39.509,39.4359,39.4957,62100.0
2013-04-12 10:30:00,59.41,59.41,59.31,59.33,43500.0,39.4957,39.4957,39.4292,39.4425,43500.0
2013-04-12 10:35:00,59.33,59.39,59.31,59.33,42200.0,39.4425,39.4824,39.4292,39.4425,42200.0
2013-04-12 10:40:00,59.33,59.35,59.31,59.32,41500.0,39.4425,39.4558,39.4292,39.4359,41500.0
2013-04-12 10:45:00,59.31,59.35,59.24,59.24,65900.0,39.4292,39.4558,39.3827,39.3827,65900.0
2013-04-12 10:50:00,59.25,59.3,59.24,59.26,42400.0,39.3893,39.4226,39.3827,39.396,42400.0
2013-04-12 10:55:00,59.26,59.35,59.25,59.26,48200.0,39.396,39.4558,39.3893,39.396,48200.0
2013-04-12 11:00:00,59.25,59.26,59.12,59.13,94700.0,39.3893,39.396,39.3029,39.3095,94700.0
2013-04-12 11:05:00,59.13,59.2,59.09,59.13,90700.0,39.3095,39.3561,39.283,39.3095,90700.0
2013-04-12 11:10:00,59.14,59.29,59.12,59.29,41700.0,39.3162,39.4159,39.3029,39.4159,41700.0
2013-04-12 11:15:00,59.29,59.32,59.21,59.28,49700.0,39.4159,39.4359,39.3627,39.4093,49700.0
2013-04-12 11:20:00,59.27,59.28,59.17,59.2,54800.0,39.4026,39.4093,39.3361,39.3561,54800.0
2013-04-12 11:25:00,59.19,59.26,59.16,59.17,56600.0,39.3494,39.396,39.3295,39.3361,56600.0
2013-04-12 11:30:00,59.16,59.22,59.16,59.21,50200.0,39.3295,39.3694,39.3295,39.3627,50200.0
2013-04-12 11:35:00,59.21,59.22,59.13,59.13,45200.0,39.3627,39.3694,39.3095,39.3095,45200.0
2013-04-12 11:40:00,59.13,59.14,59.09,59.1,39000.0,39.3095,39.3162,39.283,39.2896,39000.0
2013-04-12 11:45:00,59.09,59.24,59.08,59.17,106600.0,39.283,39.3827,39.2763,39.3361,106600.0
2013-04-12 11:50:00,59.17,59.34,59.17,59.33,66300.0,39.3361,39.4492,39.3361,39.4425,66300.0
2013-04-12 11:55:00,59.33,59.4,59.25,59.4,58000.0,39.4425,39.489,39.3893,39.489,58000.0
2013-04-12 12:00:00,59.39,59.4,59.27,59.27,37700.0,39.4824,39.489,39.4026,39.4026,37700.0
2013-04-12 12:05:00,59.27,59.4,59.27,59.4,43900.0,39.4026,39.489,39.4026,39.489,43900.0
2013-04-12 12:10:00,59.38,59.41,59.35,59.41,45600.0,39.4757,39.4957,39.4558,39.4957,45600.0
2013-04-12 12:15:00,59.41,59.41,59.37,59.39,29400.0,39.4957,39.4957,39.4691,39.4824,29400.0
2013-04-12 12:20:00,59.38,59.41,59.36,59.38,47600.0,39.4757,39.4957,39.4624,39.4757,47600.0
2013-04-12 12:25:00,59.38,59.38,59.31,59.31,51100.0,39.4757,39.4757,39.4292,39.4292,51100.0
2013-04-12 12:30:00,59.31,59.35,59.3,59.33,35300.0,39.4292,39.4558,39.4226,39.4425,35300.0
2013-04-12 12:35:00,59.33,59.41,59.33,59.39,18000.0,39.4425,39.4957,39.4425,39.4824,18000.0
2013-04-12 12:40:00,59.38,59.41,59.35,59.35,26800.0,39.4757,39.4957,39.4558,39.4558,26800.0
2013-04-12 12:45:00,59.35,59.4,59.35,59.39,23600.0,39.4558,39.489,39.4558,39.4824,23600.0
2013-04-12 12:50:00,59.4,59.42,59.37,59.42,22700.0,39.489,39.5023,39.4691,39.5023,22700.0
2013-04-12 12:55:00,59.41,59.46,59.4,59.43,39600.0,39.4957,39.5289,39.489,39.509,39600.0
2013-04-12 13:00:00,59.43,59.47,59.42,59.43,32000.0,39.509,39.5356,39.5023,39.509,32000.0
2013-04-12 13:05:00,59.43,59.49,59.4,59.48,34600.0,39.509,39.5489,39.489,39.5422,34600.0
2013-04-12 13:10:00,59.49,59.49,59.35,59.37,25200.0,39.5489,39.5489,39.4558,39.4691,25200.0
2013-04-12 13:15:00,59.37,59.37,59.3,59.3,25200.0,39.4691,39.4691,39.4226,39.4226,25200.0
2013-04-12 13:20:00,59.29,59.32,59.26,59.29,20800.0,39.4159,39.4359,39.396,39.4159,20800.0
2013-04-12 13:25:00,59.29,59.3,59.17,59.23,57700.0,39.4159,39.4226,39.3361,39.376,57700.0
2013-04-12 13:30:00,59.22,59.22,59.17,59.19,31100.0,39.3694,39.3694,39.3361,39.3494,31100.0
2013-04-12 13:35:00,59.19,59.25,59.18,59.22,43500.0,39.3494,39.3893,39.3428,39.3694,43500.0
2013-04-12 13:40:00,59.2,59.28,59.2,59.28,27800.0,39.3561,39.4093,39.3561,39.4093,27800.0
2013-04-12 13:45:00,59.29,59.35,59.28,59.35,38000.0,39.4159,39.4558,39.4093,39.4558,38000.0
2013-04-12 13:50:00,59.34,59.41,59.33,59.36,36500.0,39.4492,39.4957,39.4425,39.4624,36500.0
2013-04-12 13:55:00,59.35,59.36,59.28,59.32,39300.0,39.4558,39.4624,39.4093,39.4359,39300.0
2013-04-12 14:00:00,59.31,59.35,59.3,59.32,21800.0,39.4292,39.4558,39.4226,39.4359,21800.0
2013-04-12 14:05:00,59.32,59.38,59.32,59.33,34100.0,39.4359,39.4757,39.4359,39.4425,34100.0
2013-04-12 14:10:00,59.34,59.38,59.32,59.36,37500.0,39.4492,39.4757,39.4359,39.4624,37500.0
2013-04-12 14:15:00,59.36,59.38,59.33,59.36,34500.0,39.4624,39.4757,39.4425,39.4624,34500.0
2013-04-12 14:20:00,59.35,59.38,59.34,59.38,37600.0,39.4558,39.4757,39.4492,39.4757,37600.0
2013-04-12 14:25:00,59.36,59.36,59.3,59.3,31100.0,39.4624,39.4624,39.4226,39.4226,31100.0
2013-04-12 14:30:00,59.29,59.31,59.26,59.26,28400.0,39.4159,39.4292,39.396,39.396,28400.0
2013-04-12 14:35:00,59.26,59.29,59.23,59.28,32800.0,39.396,39.4159,39.376,39.4093,32800.0
2013-04-12 14:40:00,59.29,59.3,59.25,59.26,26200.0,39.4159,39.4226,39.3893,39.396,26200.0
2013-04-12 14:45:00,59.26,59.3,59.24,59.27,33100.0,39.396,39.4226,39.3827,39.4026,33100.0
2013-04-12 14:50:00,59.26,59.31,59.23,59.31,37600.0,39.396,39.4292,39.376,39.4292,37600.0
2013-04-12 14:55:00,59.32,59.34,59.26,59.29,27400.0,39.4359,39.4492,39.396,39.4159,27400.0
2013-04-12 15:00:00,59.29,59.33,59.26,59.33,27500.0,39.4159,39.4425,39.396,39.4425,27500.0
2013-04-12 15:05:00,59.33,59.34,59.31,59.33,29800.0,39.4425,39.4492,39.4292,39.4425,29800.0
2013-04-12 15:10:00,59.32,59.35,59.29,59.3,46200.0,39.4359,39.4558,39.4159,39.4226,46200.0
2013-04-12 15:15:00,59.29,59.39,59.27,59.38,58100.0,39.4159,39.4824,39.4026,39.4757,58100.0
2013-04-12 15:20:00,59.39,59.41,59.34,59.34,63400.0,39.4824,39.4957,39.4492,39.4492,63400.0
2013-04-12 15:25:00,59.33,59.33,59.3,59.32,59600.0,39.4425,39.4425,39.4226,39.4359,59600.0
2013-04-12 15:30:00,59.31,59.38,59.31,59.34,54000.0,39.4292,39.4757,39.4292,39.4492,54000.0
2013-04-12 15:35:00,59.33,59.35,59.3,59.34,59000.0,39.4425,39.4558,39.4226,39.4492,59000.0
2013-04-12 15:40:00,59.33,59.39,59.31,59.37,71800.0,39.4425,39.4824,39.4292,39.4691,71800.0
2013-04-12 15:45:00,59.38,59.39,59.34,59.37,118600.0,39.4757,39.4824,39.4492,39.4691,118600.0
2013-04-12 15:50:00,59.36,59.37,59.32,59.32,134600.0,39.4624,39.4691,39.4359,39.4359,134600.0
2013-04-12 15:55:00,59.32,59.37,59.3,59.36,232000.0,39.4359,39.4691,39.4226,39.4624,232000.0
2013-04-15 09:30:00,58.67,58.72,58.27,58.33,393600.0,39.0037,39.037,38.7378,38.7777,393600.0
2013-04-15 09:35:00,58.32,58.38,58.25,58.29,179300.0,38.7711,38.8109,38.7245,38.7511,179300.0
2013-04-15 09:40:00,58.29,58.38,58.15,58.16,168500.0,38.7511,38.8109,38.658,38.6647,168500.0
2013-04-15 09:45:00,58.16,58.19,58.01,58.03,165000.0,38.6647,38.6846,38.565,38.5783,165000.0
2013-04-15 09:50:00,58.03,58.05,57.73,57.75,417900.0,38.5783,38.5916,38.3788,38.3921,417900.0
2013-04-15 09:55:00,57.76,58.0,57.75,58.0,153400.0,38.3988,38.5583,38.3921,38.5583,153400.0
2013-04-15 10:00:00,57.98,57.99,57.76,57.78,178900.0,38.545,38.5517,38.3988,38.4121,178900.0
2013-04-15 10:05:00,57.78,57.78,57.62,57.67,187500.0,38.4121,38.4121,38.3057,38.3389,187500.0
2013-04-15 10:10:00,57.67,57.79,57.63,57.73,121700.0,38.3389,38.4187,38.3123,38.3788,121700.0
2013-04-15 10:15:00,57.74,57.75,57.67,57.73,96800.0,38.3855,38.3921,38.3389,38.3788,96800.0
2013-04-15 10:20:00,57.73,57.78,57.63,57.7,184700.0,38.3788,38.4121,38.3123,38.3589,184700.0
2013-04-15 10:25:00,57.7,57.79,57.66,57.79,66500.0,38.3589,38.4187,38.3323,38.4187,66500.0
2013-04-15 10:30:00,57.77,57.78,57.69,57.77,110000.0,38.4054,38.4121,38.3522,38.4054,110000.0
2013-04-15 10:35:00,57.77,57.81,57.67,57.8,139900.0,38.4054,38.432,38.3389,38.4254,139900.0
2013-04-15 10:40:00,57.8,57.94,57.76,57.93,88800.0,38.4254,38.5184,38.3988,38.5118,88800.0
2013-04-15 10:45:00,57.93,57.99,57.88,57.89,101000.0,38.5118,38.5517,38.4785,38.4852,101000.0
2013-04-15 10:50:00,57.89,57.89,57.76,57.79,113000.0,38.4852,38.4852,38.3988,38.4187,113000.0
2013-04-15 10:55:00,57.79,57.8,57.71,57.75,84400.0,38.4187,38.4254,38.3655,38.3921,84400.0
2013-04-15 11:00:00,57.76,57.78,57.72,57.73,61600.0,38.3988,38.4121,38.3722,38.3788,61600.0
2013-04-15 11:05:00,57.74,57.8,57.73,57.75,99100.0,38.3855,38.4254,38.3788,38.3921,99100.0
2013-04-15 11:10:00,57.75,57.79,57.71,57.75,75200.0,38.3921,38.4187,38.3655,38.3921,75200.0
2013-04-15 11:15:00,57.76,57.76,57.67,57.69,105500.0,38.3988,38.3988,38.3389,38.3522,105500.0
2013-04-15 11:20:00,57.68,57.8,57.68,57.74,96300.0,38.3456,38.4254,38.3456,38.3855,96300.0
2013-04-15 11:25:00,57.75,57.83,57.74,57.83,117500.0,38.3921,38.4453,38.3855,38.4453,117500.0
2013-04-15 11:30:00,57.82,58.07,57.82,58.02,115500.0,38.4387,38.6049,38.4387,38.5716,115500.0
2013-04-15 11:35:00,58.02,58.16,58.01,58.16,70400.0,38.5716,38.6647,38.565,38.6647,70400.0
2013-04-15 11:40:00,58.15,58.16,57.94,58.0,70800.0,38.658,38.6647,38.5184,38.5583,70800.0
2013-04-15 11:45:00,58.0,58.03,57.95,58.0,38500.0,38.5583,38.5783,38.5251,38.5583,38500.0
2013-04-15 11:50:00,58.01,58.05,57.91,57.92,52800.0,38.565,38.5916,38.4985,38.5051,52800.0
2013-04-15 11:55:00,57.91,57.93,57.85,57.93,58700.0,38.4985,38.5118,38.4586,38.5118,58700.0
2013-04-15 12:00:00,57.93,57.95,57.77,57.77,89900.0,38.5118,38.5251,38.4054,38.4054,89900.0
2013-04-15 12:05:00,57.78,57.82,57.75,57.77,84500.0,38.4121,38.4387,38.3921,38.4054,84500.0
2013-04-15 12:10:00,57.76,57.84,57.76,57.82,73300.0,38.3988,38.452,38.3988,38.4387,73300.0
2013-04-15 12:15:00,57.83,57.83,57.76,57.77,45700.0,38.4453,38.4453,38.3988,38.4054,45700.0
2013-04-15 12:20:00,57.77,57.84,57.75,57.81,57100.0,38.4054,38.452,38.3921,38.432,57100.0
2013-04-15 12:25:00,57.8,57.89,57.8,57.89,53500.0,38.4254,38.4852,38.4254,38.4852,53500.0
2013-04-15 12:30:00,57.89,57.89,57.8,57.83,92800.0,38.4852,38.4852,38.4254,38.4453,92800.0
2013-04-15 12:35:00,57.81,57.82,57.7,57.73,93500.0,38.432,38.4387,38.3589,38.3788,93500.0
2013-04-15 12:40:00,57.72,57.73,57.64,57.64,122000.0,38.3722,38.3788,38.319,38.319,122000.0
2013-04-15 12:45:00,57.64,57.75,57.63,57.73,82500.0,38.319,38.3921,38.3123,38.3788,82500.0
2013-04-15 12:50:00,57.75,57.75,57.61,57.62,71400.0,38.3921,38.3921,38.2991,38.3057,71400.0
2013-04-15 12:55:00,57.62,57.67,57.58,57.67,91200.0,38.3057,38.3389,38.2791,38.3389,91200.0
2013-04-15 13:00:00,57.67,57.7,57.63,57.7,49400.0,38.3389,38.3589,38.3123,38.3589,49400.0
2013-04-15 13:05:00,57.7,57.71,57.65,57.7,50700.0,38.3589,38.3655,38.3256,38.3589,50700.0
2013-04-15 13:10:00,57.69,57.76,57.67,57.74,47500.0,38.3522,38.3988,38.3389,38.3855,47500.0
2013-04-15 13:15:00,57.73,57.74,57.65,57.68,48300.0,38.3788,38.3855,38.3256,38.3456,48300.0
2013-04-15 13:20:00,57.68,57.68,57.63,57.65,41500.0,38.3456,38.3456,38.3123,38.3256,41500.0
2013-04-15 13:25:00,57.66,57.7,57.61,57.69,47300.0,38.3323,38.3589,38.2991,38.3522,47300.0
2013-04-15 13:30:00,57.68,57.73,57.66,57.71,36800.0,38.3456,38.3788,38.3323,38.3655,36800.0
2013-04-15 13:35:00,57.7,57.77,57.7,57.76,32000.0,38.3589,38.4054,38.3589,38.3988,32000.0
2013-04-15 13:40:00,57.76,57.77,57.7,57.72,35900.0,38.3988,38.4054,38.3589,38.3722,35900.0
2013-04-15 13:45:00,57.73,57.8,57.72,57.8,40800.0,38.3788,38.4254,38.3722,38.4254,40800.0
2013-04-15 13:50:00,57.8,57.8,57.72,57.75,43600.0,38.4254,38.4254,38.3722,38.3921,43600.0
2013-04-15 13:55:00,57.75,57.76,57.69,57.71,46300.0,38.3921,38.3988,38.3522,38.3655,46300.0
2013-04-15 14:00:00,57.71,57.71,57.61,57.63,61700.0,38.3655,38.3655,38.2991,38.3123,61700.0
2013-04-15 14:05:00,57.63,57.63,57.57,57.62,73300.0,38.3123,38.3123,38.2725,38.3057,73300.0
2013-04-15 14:10:00,57.63,57.65,57.58,57.6,58600.0,38.3123,38.3256,38.2791,38.2924,58600.0
2013-04-15 14:15:00,57.59,57.62,57.56,57.58,76100.0,38.2858,38.3057,38.2658,38.2791,76100.0
2013-04-15 14:20:00,57.58,57.59,57.54,57.55,96500.0,38.2791,38.2858,38.2525,38.2592,96500.0
2013-04-15 14:25:00,57.55,57.63,57.54,57.62,92300.0,38.2592,38.3123,38.2525,38.3057,92300.0
2013-04-15 14:30:00,57.62,57.65,57.61,57.62,45600.0,38.3057,38.3256,38.2991,38.3057,45600.0
2013-04-15 14:35:00,57.62,57.66,57.62,57.62,92800.0,38.3057,38.3323,38.3057,38.3057,92800.0
2013-04-15 14:40:00,57.62,57.66,57.6,57.66,53600.0,38.3057,38.3323,38.2924,38.3323,53600.0
2013-04-15 14:45:00,57.66,57.79,57.66,57.73,70300.0,38.3323,38.4187,38.3323,38.3788,70300.0
2013-04-15 14:50:00,57.72,57.73,57.65,57.65,48100.0,38.3722,38.3788,38.3256,38.3256,48100.0
2013-04-15 14:55:00,57.66,57.66,57.47,57.48,233000.0,38.3323,38.3323,38.206,38.2126,233000.0
2013-04-15 15:00:00,57.48,57.66,57.43,57.63,130800.0,38.2126,38.3323,38.1794,38.3123,130800.0
2013-04-15 15:05:00,57.63,57.63,57.43,57.47,135600.0,38.3123,38.3123,38.1794,38.206,135600.0
2013-04-15 15:10:00,57.48,57.54,57.4,57.52,128000.0,38.2126,38.2525,38.1594,38.2392,128000.0
2013-04-15 15:15:00,57.52,57.68,57.52,57.64,94200.0,38.2392,38.3456,38.2392,38.319,94200.0
2013-04-15 15:20:00,57.64,57.64,57.52,57.53,116300.0,38.319,38.319,38.2392,38.2459,116300.0
2013-04-15 15:25:00,57.52,57.55,57.46,57.46,137400.0,38.2392,38.2592,38.1993,38.1993,137400.0
2013-04-15 15:30:00,57.46,57.47,57.36,57.37,180100.0,38.1993,38.206,38.1329,38.1395,180100.0
2013-04-15 15:35:00,57.38,57.38,57.2,57.27,257200.0,38.1461,38.1461,38.0265,38.073,257200.0
2013-04-15 15:40:00,57.27,57.4,57.26,57.39,141700.0,38.073,38.1594,38.0664,38.1528,141700.0
2013-04-15 15:45:00,57.39,57.51,57.36,57.4,240900.0,38.1528,38.2326,38.1329,38.1594,240900.0
2013-04-15 15:50:00,57.38,57.47,57.37,57.44,279800.0,38.1461,38.206,38.1395,38.186,279800.0
2013-04-15 15:55:00,57.44,57.44,57.23,57.23,345800.0,38.186,38.186,38.0464,38.0464,345800.0
2013-04-16 09:30:00,58.01,58.01,57.75,57.76,227600.0,38.565,38.565,38.3921,38.3988,227600.0
2013-04-16 09:35:00,57.75,57.92,57.72,57.91,103500.0,38.3921,38.5051,38.3722,38.4985,103500.0
2013-04-16 09:40:00,57.91,57.91,57.7,57.76,107100.0,38.4985,38.4985,38.3589,38.3988,107100.0
2013-04-16 09:45:00,57.77,57.77,57.56,57.6,82800.0,38.4054,38.4054,38.2658,38.2924,82800.0
2013-04-16 09:50:00,57.6,57.66,57.58,57.64,64200.0,38.2924,38.3323,38.2791,38.319,64200.0
2013-04-16 09:55:00,57.64,57.67,57.55,57.59,89100.0,38.319,38.3389,38.2592,38.2858,89100.0
2013-04-16 10:00:00,57.6,57.61,57.48,57.54,109700.0,38.2924,38.2991,38.2126,38.2525,109700.0
2013-04-16 10:05:00,57.55,57.55,57.43,57.49,77600.0,38.2592,38.2592,38.1794,38.2193,77600.0
2013-04-16 10:10:00,57.5,57.5,57.33,57.37,103800.0,38.2259,38.2259,38.1129,38.1395,103800.0
2013-04-16 10:15:00,57.38,57.39,57.28,57.28,75100.0,38.1461,38.1528,38.0797,38.0797,75100.0
2013-04-16 10:20:00,57.28,57.31,57.25,57.26,113200.0,38.0797,38.0996,38.0597,38.0664,113200.0
2013-04-16 10:25:00,57.26,57.27,57.19,57.2,141100.0,38.0664,38.073,38.0198,38.0265,141100.0
2013-04-16 10:30:00,57.19,57.24,57.14,57.17,122600.0,38.0198,38.0531,37.9866,38.0065,122600.0
2013-04-16 10:35:00,57.18,57.18,57.09,57.14,125800.0,38.0132,38.0132,37.9534,37.9866,125800.0
2013-04-16 10:40:00,57.13,57.16,57.09,57.09,108600.0,37.9799,37.9999,37.9534,37.9534,108600.0
2013-04-16 10:45:00,57.08,57.09,56.92,56.99,267600.0,37.9467,37.9534,37.8403,37.8869,267600.0
2013-04-16 10:50:00,57.0,57.0,56.88,56.95,124500.0,37.8935,37.8935,37.8137,37.8603,124500.0
2013-04-16 10:55:00,56.95,57.0,56.94,57.0,143500.0,37.8603,37.8935,37.8536,37.8935,143500.0
2013-04-16 11:00:00,57.0,57.07,56.99,57.05,166100.0,37.8935,37.9401,37.8869,37.9268,166100.0
2013-04-16 11:05:00,57.05,57.05,56.98,57.01,92800.0,37.9268,37.9268,37.8802,37.9002,92800.0
2013-04-16 11:10:00,57.02,57.23,57.02,57.14,418700.0,37.9068,38.0464,37.9068,37.9866,418700.0
2013-04-16 11:15:00,57.14,57.15,57.1,57.11,123700.0,37.9866,37.9932,37.96,37.9667,123700.0
2013-04-16 11:20:00,57.11,57.18,57.08,57.11,109900.0,37.9667,38.0132,37.9467,37.9667,109900.0
2013-04-16 11:25:00,57.12,57.29,57.12,57.28,130900.0,37.9733,38.0863,37.9733,38.0797,130900.0
2013-04-16 11:30:00,57.27,57.39,57.26,57.36,141500.0,38.073,38.1528,38.0664,38.1329,141500.0
2013-04-16 11:35:00,57.36,57.4,57.33,57.38,84600.0,38.1329,38.1594,38.1129,38.1461,84600.0
2013-04-16 11:40:00,57.38,57.42,57.3,57.42,82200.0,38.1461,38.1727,38.093,38.1727,82200.0
2013-04-16 11:45:00,57.43,57.48,57.4,57.48,59600.0,38.1794,38.2126,38.1594,38.2126,59600.0
2013-04-16 11:50:00,57.49,57.53,57.41,57.52,72100.0,38.2193,38.2459,38.1661,38.2392,72100.0
2013-04-16 11:55:00,57.51,57.54,57.46,57.47,78700.0,38.2326,38.2525,38.1993,38.206,78700.0
2013-04-16 12:00:00,57.46,57.47,57.31,57.31,124200.0,38.1993,38.206,38.0996,38.0996,124200.0
2013-04-16 12:05:00,57.31,57.34,57.21,57.29,95300.0,38.0996,38.1196,38.0331,38.0863,95300.0
2013-04-16 12:10:00,57.3,57.34,57.27,57.34,96000.0,38.093,38.1196,38.073,38.1196,96000.0
2013-04-16 12:15:00,57.34,57.38,57.27,57.28,174700.0,38.1196,38.1461,38.073,38.0797,174700.0
2013-04-16 12:20:00,57.27,57.3,57.24,57.25,47600.0,38.073,38.093,38.0531,38.0597,47600.0
2013-04-16 12:25:00,57.25,57.31,57.23,57.28,54800.0,38.0597,38.0996,38.0464,38.0797,54800.0
2013-04-16 12:30:00,57.28,57.29,57.25,57.27,66400.0,38.0797,38.0863,38.0597,38.073,66400.0
2013-04-16 12:35:00,57.27,57.28,57.21,57.24,240400.0,38.073,38.0797,38.0331,38.0531,240400.0
2013-04-16 12:40:00,57.25,57.3,57.24,57.28,70300.0,38.0597,38.093,38.0531,38.0797,70300.0
2013-04-16 12:45:00,57.28,57.3,57.25,57.26,42200.0,38.0797,38.093,38.0597,38.0664,42200.0
2013-04-16 12:50:00,57.25,57.3,57.25,57.27,74700.0,38.0597,38.093,38.0597,38.073,74700.0
2013-04-16 12:55:00,57.27,57.31,57.26,57.27,70200.0,38.073,38.0996,38.0664,38.073,70200.0
2013-04-16 13:00:00,57.26,57.3,57.25,57.29,89900.0,38.0664,38.093,38.0597,38.0863,89900.0
2013-04-16 13:05:00,57.29,57.3,57.26,57.27,57900.0,38.0863,38.093,38.0664,38.073,57900.0
2013-04-16 13:10:00,57.27,57.28,57.24,57.27,78600.0,38.073,38.0797,38.0531,38.073,78600.0
2013-04-16 13:15:00,57.27,57.27,57.21,57.23,122000.0,38.073,38.073,38.0331,38.0464,122000.0
2013-04-16 13:20:00,57.23,57.26,57.21,57.25,72600.0,38.0464,38.0664,38.0331,38.0597,72600.0
2013-04-16 13:25:00,57.26,57.3,57.24,57.26,118100.0,38.0664,38.093,38.0531,38.0664,118100.0
2013-04-16 13:30:00,57.27,57.29,57.25,57.27,92900.0,38.073,38.0863,38.0597,38.073,92900.0
2013-04-16 13:35:00,57.27,57.28,57.26,57.26,48300.0,38.073,38.0797,38.0664,38.0664,48300.0
2013-04-16 13:40:00,57.27,57.28,57.25,57.26,51000.0,38.073,38.0797,38.0597,38.0664,51000.0
2013-04-16 13:45:00,57.26,57.27,57.19,57.24,120600.0,38.0664,38.073,38.0198,38.0531,120600.0
2013-04-16 13:50:00,57.24,57.3,57.23,57.29,83300.0,38.0531,38.093,38.0464,38.0863,83300.0
2013-04-16 13:55:00,57.29,57.3,57.28,57.3,24500.0,38.0863,38.093,38.0797,38.093,24500.0
2013-04-16 14:00:00,57.29,57.37,57.29,57.34,93800.0,38.0863,38.1395,38.0863,38.1196,93800.0
2013-04-16 14:05:00,57.33,57.35,57.32,57.35,54100.0,38.1129,38.1262,38.1063,38.1262,54100.0
2013-04-16 14:10:00,57.35,57.36,57.29,57.35,352800.0,38.1262,38.1329,38.0863,38.1262,352800.0
2013-04-16 14:15:00,57.35,57.35,57.31,57.33,48300.0,38.1262,38.1262,38.0996,38.1129,48300.0
2013-04-16 14:20:00,57.34,57.43,57.33,57.42,63600.0,38.1196,38.1794,38.1129,38.1727,63600.0
2013-04-16 14:25:00,57.41,57.44,57.36,57.44,73500.0,38.1661,38.186,38.1329,38.186,73500.0
2013-04-16 14:30:00,57.44,57.45,57.4,57.4,58200.0,38.186,38.1927,38.1594,38.1594,58200.0
2013-04-16 14:35:00,57.41,57.43,57.37,57.38,64900.0,38.1661,38.1794,38.1395,38.1461,64900.0
2013-04-16 14:40:00,57.39,57.4,57.38,57.39,49500.0,38.1528,38.1594,38.1461,38.1528,49500.0
2013-04-16 14:45:00,57.39,57.44,57.38,57.39,102300.0,38.1528,38.186,38.1461,38.1528,102300.0
2013-04-16 14:50:00,57.4,57.46,57.38,57.43,73200.0,38.1594,38.1993,38.1461,38.1794,73200.0
2013-04-16 14:55:00,57.44,57.44,57.27,57.28,82100.0,38.186,38.186,38.073,38.0797,82100.0
2013-04-16 15:00:00,57.29,57.32,57.26,57.27,75500.0,38.0863,38.1063,38.0664,38.073,75500.0
2013-04-16 15:05:00,57.27,57.31,57.23,57.3,103300.0,38.073,38.0996,38.0464,38.093,103300.0
2013-04-16 15:10:00,57.3,57.33,57.29,57.31,65200.0,38.093,38.1129,38.0863,38.0996,65200.0
2013-04-16 15:15:00,57.3,57.33,57.28,57.32,135000.0,38.093,38.1129,38.0797,38.1063,135000.0
2013-04-16 15:20:00,57.32,57.32,57.27,57.32,63600.0,38.1063,38.1063,38.073,38.1063,63600.0
2013-04-16 15:25:00,57.32,57.35,57.32,57.33,126200.0,38.1063,38.1262,38.1063,38.1129,126200.0
2013-04-16 15:30:00,57.33,57.38,57.33,57.35,100100.0,38.1129,38.1461,38.1129,38.1262,100100.0
2013-04-16 15:35:00,57.36,57.39,57.35,57.37,135400.0,38.1329,38.1528,38.1262,38.1395,135400.0
2013-04-16 15:40:00,57.37,57.37,57.36,57.37,169000.0,38.1395,38.1395,38.1329,38.1395,169000.0
2013-04-16 15:45:00,57.37,57.4,57.36,57.38,259700.0,38.1395,38.1594,38.1329,38.1461,259700.0
2013-04-16 15:50:00,57.38,57.45,57.36,57.45,164600.0,38.1461,38.1927,38.1329,38.1927,164600.0
2013-04-16 15:55:00,57.45,57.51,57.44,57.45,319800.0,38.1927,38.2326,38.186,38.1927,319800.0
2013-04-17 09:30:00,57.17,57.2,57.0,57.11,152800.0,38.0065,38.0265,37.8935,37.9667,152800.0
2013-04-17 09:35:00,57.11,57.11,56.83,56.93,175700.0,37.9667,37.9667,37.7805,37.847,175700.0
2013-04-17 09:40:00,56.93,57.06,56.89,57.01,81700.0,37.847,37.9334,37.8204,37.9002,81700.0
2013-04-17 09:45:00,56.99,57.07,56.97,57.02,84300.0,37.8869,37.9401,37.8736,37.9068,84300.0
2013-04-17 09:50:00,57.03,57.1,57.02,57.04,61900.0,37.9135,37.96,37.9068,37.9201,61900.0
2013-04-17 09:55:00,57.03,57.07,56.97,56.97,51300.0,37.9135,37.9401,37.8736,37.8736,51300.0
2013-04-17 10:00:00,56.98,57.04,56.92,56.92,115100.0,37.8802,37.9201,37.8403,37.8403,115100.0
2013-04-17 10:05:00,56.93,57.02,56.9,56.98,92800.0,37.847,37.9068,37.827,37.8802,92800.0
2013-04-17 10:10:00,56.97,57.0,56.92,56.92,111800.0,37.8736,37.8935,37.8403,37.8403,111800.0
2013-04-17 10:15:00,56.93,56.93,56.75,56.77,161200.0,37.847,37.847,37.7273,37.7406,161200.0
2013-04-17 10:20:00,56.78,56.84,56.7,56.84,127700.0,37.7473,37.7872,37.6941,37.7872,127700.0
2013-04-17 10:25:00,56.85,56.99,56.84,56.98,47200.0,37.7938,37.8869,37.7872,37.8802,47200.0
2013-04-17 10:30:00,56.98,56.98,56.9,56.93,82400.0,37.8802,37.8802,37.827,37.847,82400.0
2013-04-17 10:35:00,56.92,56.92,56.75,56.76,71800.0,37.8403,37.8403,37.7273,37.734,71800.0
2013-04-17 10:40:00,56.75,56.78,56.59,56.6,148800.0,37.7273,37.7473,37.621,37.6276,148800.0
2013-04-17 10:45:00,56.6,56.71,56.56,56.56,107000.0,37.6276,37.7007,37.601,37.601,107000.0
2013-04-17 10:50:00,56.56,56.67,56.56,56.6,74200.0,37.601,37.6741,37.601,37.6276,74200.0
2013-04-17 10:55:00,56.6,56.63,56.46,56.46,180500.0,37.6276,37.6475,37.5345,37.5345,180500.0
2013-04-17 11:00:00,56.46,56.5,56.38,56.5,133500.0,37.5345,37.5611,37.4813,37.5611,133500.0
2013-04-17 11:05:00,56.5,56.56,56.46,56.52,87300.0,37.5611,37.601,37.5345,37.5744,87300.0
2013-04-17 11:10:00,56.53,56.66,56.51,56.64,55800.0,37.5811,37.6675,37.5678,37.6542,55800.0
2013-04-17 11:15:00,56.63,56.72,56.56,56.72,47800.0,37.6475,37.7074,37.601,37.7074,47800.0
2013-04-17 11:20:00,56.7,56.89,56.7,56.84,94400.0,37.6941,37.8204,37.6941,37.7872,94400.0
2013-04-17 11:25:00,56.83,56.85,56.75,56.8,58400.0,37.7805,37.7938,37.7273,37.7606,58400.0
2013-04-17 11:30:00,56.78,56.84,56.73,56.74,41400.0,37.7473,37.7872,37.714,37.7207,41400.0
2013-04-17 11:35:00,56.75,56.89,56.73,56.88,28300.0,37.7273,37.8204,37.714,37.8137,28300.0
2013-04-17 11:40:00,56.89,56.95,56.81,56.82,58500.0,37.8204,37.8603,37.7672,37.7739,58500.0
2013-04-17 11:45:00,56.83,56.86,56.77,56.85,45000.0,37.7805,37.8005,37.7406,37.7938,45000.0
2013-04-17 11:50:00,56.85,57.04,56.85,57.0,130200.0,37.7938,37.9201,37.7938,37.8935,130200.0
2013-04-17 11:55:00,57.0,57.01,56.9,56.94,53500.0,37.8935,37.9002,37.827,37.8536,53500.0
2013-04-17 12:00:00,56.94,56.95,56.8,56.8,46700.0,37.8536,37.8603,37.7606,37.7606,46700.0
2013-04-17 12:05:00,56.81,56.85,56.79,56.79,59100.0,37.7672,37.7938,37.7539,37.7539,59100.0
2013-04-17 12:10:00,56.79,56.83,56.72,56.74,53200.0,37.7539,37.7805,37.7074,37.7207,53200.0
2013-04-17 12:15:00,56.75,56.75,56.63,56.66,74000.0,37.7273,37.7273,37.6475,37.6675,74000.0
2013-04-17 12:20:00,56.65,56.75,56.58,56.72,46500.0,37.6608,37.7273,37.6143,37.7074,46500.0
2013-04-17 12:25:00,56.73,56.73,56.6,56.6,58000.0,37.714,37.714,37.6276,37.6276,58000.0
2013-04-17 12:30:00,56.63,56.74,56.63,56.73,39000.0,37.6475,37.7207,37.6475,37.714,39000.0
2013-04-17 12:35:00,56.73,56.79,56.71,56.76,43600.0,37.714,37.7539,37.7007,37.734,43600.0
2013-04-17 12:40:00,56.75,56.76,56.67,56.7,44800.0,37.7273,37.734,37.6741,37.6941,44800.0
2013-04-17 12:45:00,56.71,56.78,56.64,56.65,60400.0,37.7007,37.7473,37.6542,37.6608,60400.0
2013-04-17 12:50:00,56.65,56.66,56.55,56.61,115300.0,37.6608,37.6675,37.5944,37.6343,115300.0
2013-04-17 12:55:00,56.61,56.8,56.59,56.78,63100.0,37.6343,37.7606,37.621,37.7473,63100.0
2013-04-17 13:00:00,56.77,56.81,56.74,56.78,42600.0,37.7406,37.7672,37.7207,37.7473,42600.0
2013-04-17 13:05:00,56.78,56.78,56.64,56.66,32700.0,37.7473,37.7473,37.6542,37.6675,32700.0
2013-04-17 13:10:00,56.68,56.68,56.58,56.6,68000.0,37.6808,37.6808,37.6143,37.6276,68000.0
2013-04-17 13:15:00,56.59,56.74,56.58,56.71,85400.0,37.621,37.7207,37.6143,37.7007,85400.0
2013-04-17 13:20:00,56.7,56.97,56.7,56.97,63000.0,37.6941,37.8736,37.6941,37.8736,63000.0
2013-04-17 13:25:00,56.97,57.04,56.86,56.88,53000.0,37.8736,37.9201,37.8005,37.8137,53000.0
2013-04-17 13:30:00,56.88,56.9,56.8,56.8,37700.0,37.8137,37.827,37.7606,37.7606,37700.0
2013-04-17 13:35:00,56.8,56.96,56.8,56.94,37700.0,37.7606,37.8669,37.7606,37.8536,37700.0
2013-04-17 13:40:00,56.96,57.02,56.93,57.01,69200.0,37.8669,37.9068,37.847,37.9002,69200.0
2013-04-17 13:45:00,57.02,57.05,56.87,56.87,62700.0,37.9068,37.9268,37.8071,37.8071,62700.0
2013-04-17 13:50:00,56.87,56.87,56.72,56.75,124600.0,37.8071,37.8071,37.7074,37.7273,124600.0
2013-04-17 13:55:00,56.76,56.8,56.74,56.78,54600.0,37.734,37.7606,37.7207,37.7473,54600.0
2013-04-17 14:00:00,56.78,56.83,56.72,56.74,80400.0,37.7473,37.7805,37.7074,37.7207,80400.0
2013-04-17 14:05:00,56.73,56.81,56.71,56.77,58900.0,37.714,37.7672,37.7007,37.7406,58900.0
2013-04-17 14:10:00,56.78,56.87,56.77,56.86,55500.0,37.7473,37.8071,37.7406,37.8005,55500.0
2013-04-17 14:15:00,56.85,56.87,56.78,56.81,49400.0,37.7938,37.8071,37.7473,37.7672,49400.0
2013-04-17 14:20:00,56.79,56.84,56.75,56.8,58000.0,37.7539,37.7872,37.7273,37.7606,58000.0
2013-04-17 14:25:00,56.8,56.91,56.75,56.9,71100.0,37.7606,37.8337,37.7273,37.827,71100.0
2013-04-17 14:30:00,56.89,56.94,56.86,56.92,55100.0,37.8204,37.8536,37.8005,37.8403,55100.0
2013-04-17 14:35:00,56.92,56.98,56.9,56.96,104500.0,37.8403,37.8802,37.827,37.8669,104500.0
2013-04-17 14:40:00,56.95,56.96,56.73,56.75,67100.0,37.8603,37.8669,37.714,37.7273,67100.0
2013-04-17 14:45:00,56.75,56.83,56.74,56.78,69100.0,37.7273,37.7805,37.7207,37.7473,69100.0
2013-04-17 14:50:00,56.77,56.82,56.7,56.78,96600.0,37.7406,37.7739,37.6941,37.7473,96600.0
2013-04-17 14:55:00,56.76,56.92,56.76,56.9,72700.0,37.734,37.8403,37.734,37.827,72700.0
2013-04-17 15:00:00,56.91,56.91,56.84,56.89,54600.0,37.8337,37.8337,37.7872,37.8204,54600.0
2013-04-17 15:05:00,56.88,56.94,56.86,56.89,63100.0,37.8137,37.8536,37.8005,37.8204,63100.0
2013-04-17 15:10:00,56.89,56.93,56.84,56.9,53600.0,37.8204,37.847,37.7872,37.827,53600.0
2013-04-17 15:15:00,56.9,57.04,56.9,57.0,74400.0,37.827,37.9201,37.827,37.8935,74400.0
2013-04-17 15:20:00,57.01,57.02,56.91,56.97,74400.0,37.9002,37.9068,37.8337,37.8736,74400.0
2013-04-17 15:25:00,56.97,57.0,56.92,56.94,71100.0,37.8736,37.8935,37.8403,37.8536,71100.0
2013-04-17 15:30:00,56.95,56.97,56.82,56.87,85800.0,37.8603,37.8736,37.7739,37.8071,85800.0
2013-04-17 15:35:00,56.86,56.87,56.77,56.79,160100.0,37.8005,37.8071,37.7406,37.7539,160100.0
2013-04-17 15:40:00,56.79,56.9,56.77,56.89,132300.0,37.7539,37.827,37.7406,37.8204,132300.0
2013-04-17 15:45:00,56.89,56.91,56.79,56.87,155200.0,37.8204,37.8337,37.7539,37.8071,155200.0
2013-04-17 15:50:00,56.87,56.88,56.79,56.84,191600.0,37.8071,37.8137,37.7539,37.7872,191600.0
2013-04-17 15:55:00,56.84,56.89,56.79,56.79,277100.0,37.7872,37.8204,37.7539,37.7539,277100.0
2013-04-18 09:30:00,57.03,57.27,56.85,56.85,183700.0,37.9135,38.073,37.7938,37.7938,183700.0
2013-04-18 09:35:00,56.85,56.88,56.63,56.66,64700.0,37.7938,37.8137,37.6475,37.6675,64700.0
2013-04-18 09:40:00,56.64,56.95,56.63,56.85,44300.0,37.6542,37.8603,37.6475,37.7938,44300.0
2013-04-18 09:45:00,56.82,57.0,56.79,57.0,66600.0,37.7739,37.8935,37.7539,37.8935,66600.0
2013-04-18 09:50:00,56.98,57.12,56.92,57.07,73200.0,37.8802,37.9733,37.8403,37.9401,73200.0
2013-04-18 09:55:00,57.05,57.05,56.87,56.88,36300.0,37.9268,37.9268,37.8071,37.8137,36300.0
2013-04-18 10:00:00,56.88,56.9,56.55,56.57,101300.0,37.8137,37.827,37.5944,37.6077,101300.0
2013-04-18 10:05:00,56.56,56.6,56.5,56.54,68800.0,37.601,37.6276,37.5611,37.5877,68800.0
2013-04-18 10:10:00,56.54,56.59,56.47,56.59,77500.0,37.5877,37.621,37.5412,37.621,77500.0
2013-04-18 10:15:00,56.59,56.61,56.51,56.53,58500.0,37.621,37.6343,37.5678,37.5811,58500.0
2013-04-18 10:20:00,56.54,56.62,56.54,56.59,61400.0,37.5877,37.6409,37.5877,37.621,61400.0
2013-04-18 10:25:00,56.6,56.66,56.48,56.66,77400.0,37.6276,37.6675,37.5478,37.6675,77400.0
2013-04-18 10:30:00,56.67,56.91,56.67,56.9,67200.0,37.6741,37.8337,37.6741,37.827,67200.0
2013-04-18 10:35:00,56.9,56.95,56.81,56.84,76200.0,37.827,37.8603,37.7672,37.7872,76200.0
2013-04-18 10:40:00,56.84,56.92,56.82,56.85,55600.0,37.7872,37.8403,37.7739,37.7938,55600.0
2013-04-18 10:45:00,56.85,56.93,56.79,56.83,102300.0,37.7938,37.847,37.7539,37.7805,102300.0
2013-04-18 10:50:00,56.83,57.09,56.82,57.08,71300.0,37.7805,37.9534,37.7739,37.9467,71300.0
2013-04-18 10:55:00,57.08,57.17,57.02,57.16,62800.0,37.9467,38.0065,37.9068,37.9999,62800.0
2013-04-18 11:00:00,57.15,57.15,57.02,57.08,68200.0,37.9932,37.9932,37.9068,37.9467,68200.0
2013-04-18 11:05:00,57.09,57.18,57.08,57.17,58700.0,37.9534,38.0132,37.9467,38.0065,58700.0
2013-04-18 11:10:00,57.18,57.18,57.01,57.13,90300.0,38.0132,38.0132,37.9002,37.9799,90300.0
2013-04-18 11:15:00,57.15,57.28,57.13,57.19,86400.0,37.9932,38.0797,37.9799,38.0198,86400.0
2013-04-18 11:20:00,57.2,57.32,57.14,57.17,66900.0,38.0265,38.1063,37.9866,38.0065,66900.0
2013-04-18 11:25:00,57.16,57.29,57.12,57.14,96700.0,37.9999,38.0863,37.9733,37.9866,96700.0
2013-04-18 11:30:00,57.14,57.22,57.12,57.14,41900.0,37.9866,38.0398,37.9733,37.9866,41900.0
2013-04-18 11:35:00,57.14,57.24,57.14,57.16,45200.0,37.9866,38.0531,37.9866,37.9999,45200.0
2013-04-18 11:40:00,57.17,57.19,57.05,57.06,65300.0,38.0065,38.0198,37.9268,37.9334,65300.0
2013-04-18 11:45:00,57.07,57.11,57.05,57.05,42700.0,37.9401,37.9667,37.9268,37.9268,42700.0
2013-04-18 11:50:00,57.06,57.14,57.05,57.14,39700.0,37.9334,37.9866,37.9268,37.9866,39700.0
2013-04-18 11:55:00,57.16,57.31,57.15,57.31,57900.0,37.9999,38.0996,37.9932,38.0996,57900.0
2013-04-18 12:00:00,57.31,57.36,57.23,57.24,49900.0,38.0996,38.1329,38.0464,38.0531,49900.0
2013-04-18 12:05:00,57.23,57.36,57.23,57.3,60000.0,38.0464,38.1329,38.0464,38.093,60000.0
2013-04-18 12:10:00,57.31,57.41,57.29,57.38,71400.0,38.0996,38.1661,38.0863,38.1461,71400.0
2013-04-18 12:15:00,57.38,57.38,57.21,57.21,39100.0,38.1461,38.1461,38.0331,38.0331,39100.0
2013-04-18 12:20:00,57.2,57.27,57.16,57.26,59300.0,38.0265,38.073,37.9999,38.0664,59300.0
2013-04-18 12:25:00,57.25,57.31,57.19,57.2,29900.0,38.0597,38.0996,38.0198,38.0265,29900.0
2013-04-18 12:30:00,57.19,57.26,57.14,57.23,43100.0,38.0198,38.0664,37.9866,38.0464,43100.0
2013-04-18 12:35:00,57.24,57.32,57.21,57.26,38600.0,38.0531,38.1063,38.0331,38.0664,38600.0
2013-04-18 12:40:00,57.26,57.37,57.24,57.34,30400.0,38.0664,38.1395,38.0531,38.1196,30400.0
2013-04-18 12:45:00,57.33,57.41,57.3,57.39,39100.0,38.1129,38.1661,38.093,38.1528,39100.0
2013-04-18 12:50:00,57.39,57.46,57.38,57.44,46600.0,38.1528,38.1993,38.1461,38.186,46600.0
2013-04-18 12:55:00,57.45,57.56,57.44,57.49,73600.0,38.1927,38.2658,38.186,38.2193,73600.0
2013-04-18 13:00:00,57.49,57.55,57.46,57.55,35400.0,38.2193,38.2592,38.1993,38.2592,35400.0
2013-04-18 13:05:00,57.54,57.56,57.45,57.54,48200.0,38.2525,38.2658,38.1927,38.2525,48200.0
2013-04-18 13:10:00,57.53,57.57,57.47,57.48,48800.0,38.2459,38.2725,38.206,38.2126,48800.0
2013-04-18 13:15:00,57.48,57.48,57.36,57.37,54200.0,38.2126,38.2126,38.1329,38.1395,54200.0
2013-04-18 13:20:00,57.37,57.51,57.35,57.48,103400.0,38.1395,38.2326,38.1262,38.2126,103400.0
2013-04-18 13:25:00,57.48,57.55,57.47,57.55,68000.0,38.2126,38.2592,38.206,38.2592,68000.0
2013-04-18 13:30:00,57.54,57.57,57.44,57.44,44800.0,38.2525,38.2725,38.186,38.186,44800.0
2013-04-18 13:35:00,57.43,57.43,57.34,57.34,81800.0,38.1794,38.1794,38.1196,38.1196,81800.0
2013-04-18 13:40:00,57.34,57.36,57.28,57.31,39000.0,38.1196,38.1329,38.0797,38.0996,39000.0
2013-04-18 13:45:00,57.3,57.32,57.22,57.24,50700.0,38.093,38.1063,38.0398,38.0531,50700.0
2013-04-18 13:50:00,57.24,57.25,57.21,57.22,54100.0,38.0531,38.0597,38.0331,38.0398,54100.0
2013-04-18 13:55:00,57.21,57.21,57.16,57.19,63100.0,38.0331,38.0331,37.9999,38.0198,63100.0
2013-04-18 14:00:00,57.19,57.24,57.16,57.22,58300.0,38.0198,38.0531,37.9999,38.0398,58300.0
2013-04-18 14:05:00,57.23,57.29,57.18,57.2,60700.0,38.0464,38.0863,38.0132,38.0265,60700.0
2013-04-18 14:10:00,57.19,57.2,57.09,57.1,82900.0,38.0198,38.0265,37.9534,37.96,82900.0
2013-04-18 14:15:00,57.11,57.12,57.01,57.06,77800.0,37.9667,37.9733,37.9002,37.9334,77800.0
2013-04-18 14:20:00,57.05,57.16,57.03,57.11,93100.0,37.9268,37.9999,37.9135,37.9667,93100.0
2013-04-18 14:25:00,57.11,57.25,57.08,57.22,63600.0,37.9667,38.0597,37.9467,38.0398,63600.0
2013-04-18 14:30:00,57.21,57.26,57.18,57.2,48100.0,38.0331,38.0664,38.0132,38.0265,48100.0
2013-04-18 14:35:00,57.2,57.25,57.2,57.21,66800.0,38.0265,38.0597,38.0265,38.0331,66800.0
2013-04-18 14:40:00,57.2,57.24,57.18,57.2,75800.0,38.0265,38.0531,38.0132,38.0265,75800.0
2013-04-18 14:45:00,57.19,57.21,57.14,57.16,131200.0,38.0198,38.0331,37.9866,37.9999,131200.0
2013-04-18 14:50:00,57.16,57.19,57.08,57.17,95800.0,37.9999,38.0198,37.9467,38.0065,95800.0
2013-04-18 14:55:00,57.17,57.17,57.01,57.05,101200.0,38.0065,38.0065,37.9002,37.9268,101200.0
2013-04-18 15:00:00,57.05,57.11,57.04,57.09,97600.0,37.9268,37.9667,37.9201,37.9534,97600.0
2013-04-18 15:05:00,57.08,57.23,57.08,57.19,88300.0,37.9467,38.0464,37.9467,38.0198,88300.0
2013-04-18 15:10:00,57.2,57.35,57.19,57.34,59700.0,38.0265,38.1262,38.0198,38.1196,59700.0
2013-04-18 15:15:00,57.35,57.41,57.29,57.33,57800.0,38.1262,38.1661,38.0863,38.1129,57800.0
2013-04-18 15:20:00,57.32,57.32,57.16,57.21,66800.0,38.1063,38.1063,37.9999,38.0331,66800.0
2013-04-18 15:25:00,57.21,57.32,57.2,57.31,67200.0,38.0331,38.1063,38.0265,38.0996,67200.0
2013-04-18 15:30:00,57.31,57.39,57.3,57.31,77300.0,38.0996,38.1528,38.093,38.0996,77300.0
2013-04-18 15:35:00,57.31,57.35,57.25,57.31,60600.0,38.0996,38.1262,38.0597,38.0996,60600.0
2013-04-18 15:40:00,57.31,57.41,57.3,57.41,91300.0,38.0996,38.1661,38.093,38.1661,91300.0
2013-04-18 15:45:00,57.41,57.42,57.28,57.36,142000.0,38.1661,38.1727,38.0797,38.1329,142000.0
2013-04-18 15:50:00,57.35,57.39,57.33,57.35,172600.0,38.1262,38.1528,38.1129,38.1262,172600.0
2013-04-18 15:55:00,57.34,57.39,57.29,57.32,299900.0,38.1196,38.1528,38.0863,38.1063,299900.0
2013-04-19 09:30:00,57.64,57.99,57.62,57.91,766600.0,38.319,38.5517,38.3057,38.4985,766600.0
2013-04-19 09:35:00,57.9,57.9,57.6,57.64,76200.0,38.4918,38.4918,38.2924,38.319,76200.0
2013-04-19 09:40:00,57.61,57.61,57.35,57.37,80500.0,38.2991,38.2991,38.1262,38.1395,80500.0
2013-04-19 09:45:00,57.36,57.37,57.3,57.32,75300.0,38.1329,38.1395,38.093,38.1063,75300.0
2013-04-19 09:50:00,57.32,57.34,57.26,57.28,72200.0,38.1063,38.1196,38.0664,38.0797,72200.0
2013-04-19 09:55:00,57.28,57.3,57.16,57.18,80700.0,38.0797,38.093,37.9999,38.0132,80700.0
2013-04-19 10:00:00,57.17,57.24,57.04,57.22,113200.0,38.0065,38.0531,37.9201,38.0398,113200.0
2013-04-19 10:05:00,57.21,57.43,57.21,57.4,65800.0,38.0331,38.1794,38.0331,38.1594,65800.0
2013-04-19 10:10:00,57.4,57.41,57.28,57.32,63400.0,38.1594,38.1661,38.0797,38.1063,63400.0
2013-04-19 10:15:00,57.32,57.32,57.23,57.3,83600.0,38.1063,38.1063,38.0464,38.093,83600.0
2013-04-19 10:20:00,57.29,57.3,57.23,57.27,50800.0,38.0863,38.093,38.0464,38.073,50800.0
2013-04-19 10:25:00,57.27,57.3,57.21,57.26,75700.0,38.073,38.093,38.0331,38.0664,75700.0
2013-04-19 10:30:00,57.27,57.36,57.27,57.34,72100.0,38.073,38.1329,38.073,38.1196,72100.0
2013-04-19 10:35:00,57.34,57.45,57.34,57.36,104100.0,38.1196,38.1927,38.1196,38.1329,104100.0
2013-04-19 10:40:00,57.37,57.37,57.23,57.24,78700.0,38.1395,38.1395,38.0464,38.0531,78700.0
2013-04-19 10:45:00,57.24,57.24,57.14,57.14,46600.0,38.0531,38.0531,37.9866,37.9866,46600.0
2013-04-19 10:50:00,57.14,57.22,57.11,57.21,60900.0,37.9866,38.0398,37.9667,38.0331,60900.0
2013-04-19 10:55:00,57.22,57.33,57.22,57.25,44700.0,38.0398,38.1129,38.0398,38.0597,44700.0
2013-04-19 11:00:00,57.24,57.32,57.23,57.23,54800.0,38.0531,38.1063,38.0464,38.0464,54800.0
2013-04-19 11:05:00,57.23,57.35,57.23,57.31,49800.0,38.0464,38.1262,38.0464,38.0996,49800.0
2013-04-19 11:10:00,57.3,57.38,57.26,57.37,79400.0,38.093,38.1461,38.0664,38.1395,79400.0
2013-04-19 11:15:00,57.37,57.43,57.36,57.4,40000.0,38.1395,38.1794,38.1329,38.1594,40000.0
2013-04-19 11:20:00,57.41,57.45,57.37,57.39,45500.0,38.1661,38.1927,38.1395,38.1528,45500.0
2013-04-19 11:25:00,57.39,57.4,57.28,57.29,51000.0,38.1528,38.1594,38.0797,38.0863,51000.0
2013-04-19 11:30:00,57.29,57.32,57.25,57.26,64300.0,38.0863,38.1063,38.0597,38.0664,64300.0
2013-04-19 11:35:00,57.26,57.32,57.25,57.26,33400.0,38.0664,38.1063,38.0597,38.0664,33400.0
2013-04-19 11:40:00,57.25,57.3,57.23,57.3,42000.0,38.0597,38.093,38.0464,38.093,42000.0
2013-04-19 11:45:00,57.29,57.3,57.23,57.28,44000.0,38.0863,38.093,38.0464,38.0797,44000.0
2013-04-19 11:50:00,57.28,57.29,57.22,57.25,42700.0,38.0797,38.0863,38.0398,38.0597,42700.0
2013-04-19 11:55:00,57.26,57.34,57.21,57.28,41200.0,38.0664,38.1196,38.0331,38.0797,41200.0
2013-04-19 12:00:00,57.28,57.29,57.19,57.23,45700.0,38.0797,38.0863,38.0198,38.0464,45700.0
2013-04-19 12:05:00,57.23,57.25,57.19,57.2,24500.0,38.0464,38.0597,38.0198,38.0265,24500.0
2013-04-19 12:10:00,57.19,57.22,57.16,57.22,42900.0,38.0198,38.0398,37.9999,38.0398,42900.0
2013-04-19 12:15:00,57.21,57.21,57.17,57.18,29400.0,38.0331,38.0331,38.0065,38.0132,29400.0
2013-04-19 12:20:00,57.18,57.19,57.13,57.15,24300.0,38.0132,38.0198,37.9799,37.9932,24300.0
2013-04-19 12:25:00,57.15,57.17,57.13,57.14,27000.0,37.9932,38.0065,37.9799,37.9866,27000.0
2013-04-19 12:30:00,57.15,57.19,57.11,57.13,96800.0,37.9932,38.0198,37.9667,37.9799,96800.0
2013-04-19 12:35:00,57.13,57.22,57.13,57.2,87800.0,37.9799,38.0398,37.9799,38.0265,87800.0
2013-04-19 12:40:00,57.2,57.24,57.18,57.19,41300.0,38.0265,38.0531,38.0132,38.0198,41300.0
2013-04-19 12:45:00,57.19,57.19,57.12,57.13,60200.0,38.0198,38.0198,37.9733,37.9799,60200.0
2013-04-19 12:50:00,57.14,57.23,57.13,57.23,76600.0,37.9866,38.0464,37.9799,38.0464,76600.0
2013-04-19 12:55:00,57.22,57.23,57.12,57.13,47900.0,38.0398,38.0464,37.9733,37.9799,47900.0
2013-04-19 13:00:00,57.13,57.18,57.11,57.13,29200.0,37.9799,38.0132,37.9667,37.9799,29200.0
2013-04-19 13:05:00,57.12,57.13,57.05,57.06,47900.0,37.9733,37.9799,37.9268,37.9334,47900.0
2013-04-19 13:10:00,57.06,57.12,57.04,57.1,37400.0,37.9334,37.9733,37.9201,37.96,37400.0
2013-04-19 13:15:00,57.1,57.15,57.07,57.15,43400.0,37.96,37.9932,37.9401,37.9932,43400.0
2013-04-19 13:20:00,57.14,57.2,57.11,57.17,35100.0,37.9866,38.0265,37.9667,38.0065,35100.0
2013-04-19 13:25:00,57.17,57.25,57.11,57.21,40900.0,38.0065,38.0597,37.9667,38.0331,40900.0
2013-04-19 13:30:00,57.21,57.22,57.15,57.2,52000.0,38.0331,38.0398,37.9932,38.0265,52000.0
2013-04-19 13:35:00,57.21,57.25,57.21,57.23,29200.0,38.0331,38.0597,38.0331,38.0464,29200.0
2013-04-19 13:40:00,57.23,57.26,57.2,57.2,38400.0,38.0464,38.0664,38.0265,38.0265,38400.0
2013-04-19 13:45:00,57.21,57.22,57.17,57.17,21900.0,38.0331,38.0398,38.0065,38.0065,21900.0
2013-04-19 13:50:00,57.18,57.18,57.14,57.15,34800.0,38.0132,38.0132,37.9866,37.9932,34800.0
2013-04-19 13:55:00,57.17,57.17,57.11,57.13,32500.0,38.0065,38.0065,37.9667,37.9799,32500.0
2013-04-19 14:00:00,57.13,57.16,57.09,57.09,36500.0,37.9799,37.9999,37.9534,37.9534,36500.0
2013-04-19 14:05:00,57.1,57.15,57.07,57.13,52400.0,37.96,37.9932,37.9401,37.9799,52400.0
2013-04-19 14:10:00,57.12,57.16,57.12,57.15,48200.0,37.9733,37.9999,37.9733,37.9932,48200.0
2013-04-19 14:15:00,57.14,57.22,57.13,57.18,55900.0,37.9866,38.0398,37.9799,38.0132,55900.0
2013-04-19 14:20:00,57.17,57.24,57.17,57.22,46800.0,38.0065,38.0531,38.0065,38.0398,46800.0
2013-04-19 14:25:00,57.22,57.26,57.22,57.25,35900.0,38.0398,38.0664,38.0398,38.0597,35900.0
2013-04-19 14:30:00,57.26,57.26,57.22,57.23,20400.0,38.0664,38.0664,38.0398,38.0464,20400.0
2013-04-19 14:35:00,57.24,57.25,57.17,57.19,51600.0,38.0531,38.0597,38.0065,38.0198,51600.0
2013-04-19 14:40:00,57.19,57.26,57.15,57.18,39100.0,38.0198,38.0664,37.9932,38.0132,39100.0
2013-04-19 14:45:00,57.18,57.23,57.17,57.18,22400.0,38.0132,38.0464,38.0065,38.0132,22400.0
2013-04-19 14:50:00,57.18,57.21,57.15,57.21,43700.0,38.0132,38.0331,37.9932,38.0331,43700.0
2013-04-19 14:55:00,57.2,57.24,57.19,57.22,35400.0,38.0265,38.0531,38.0198,38.0398,35400.0
2013-04-19 15:00:00,57.22,57.23,57.14,57.14,39400.0,38.0398,38.0464,37.9866,37.9866,39400.0
2013-04-19 15:05:00,57.15,57.2,57.13,57.2,37300.0,37.9932,38.0265,37.9799,38.0265,37300.0
2013-04-19 15:10:00,57.17,57.21,57.16,57.21,26500.0,38.0065,38.0331,37.9999,38.0331,26500.0
2013-04-19 15:15:00,57.21,57.21,57.15,57.21,40800.0,38.0331,38.0331,37.9932,38.0331,40800.0
2013-04-19 15:20:00,57.2,57.22,57.16,57.17,54100.0,38.0265,38.0398,37.9999,38.0065,54100.0
2013-04-19 15:25:00,57.17,57.23,57.17,57.19,41400.0,38.0065,38.0464,38.0065,38.0198,41400.0
2013-04-19 15:30:00,57.19,57.23,57.19,57.19,59400.0,38.0198,38.0464,38.0198,38.0198,59400.0
2013-04-19 15:35:00,57.19,57.24,57.18,57.22,57100.0,38.0198,38.0531,38.0132,38.0398,57100.0
2013-04-19 15:40:00,57.22,57.31,57.22,57.29,56300.0,38.0398,38.0996,38.0398,38.0863,56300.0
2013-04-19 15:45:00,57.31,57.37,57.3,57.36,137600.0,38.0996,38.1395,38.093,38.1329,137600.0
2013-04-19 15:50:00,57.35,57.39,57.35,57.39,118600.0,38.1262,38.1528,38.1262,38.1528,118600.0
2013-04-19 15:55:00,57.38,57.49,57.36,57.46,556800.0,38.1461,38.2193,38.1329,38.1993,556800.0
2013-04-22 09:30:00,57.62,57.79,57.57,57.76,169400.0,38.3057,38.4187,38.2725,38.3988,169400.0
2013-04-22 09:35:00,57.79,57.79,57.57,57.58,104000.0,38.4187,38.4187,38.2725,38.2791,104000.0
2013-04-22 09:40:00,57.59,57.66,57.53,57.55,112900.0,38.2858,38.3323,38.2459,38.2592,112900.0
2013-04-22 09:45:00,57.54,57.54,57.36,57.37,84500.0,38.2525,38.2525,38.1329,38.1395,84500.0
2013-04-22 09:50:00,57.37,57.54,57.35,57.42,72500.0,38.1395,38.2525,38.1262,38.1727,72500.0
2013-04-22 09:55:00,57.43,57.48,57.4,57.4,40700.0,38.1794,38.2126,38.1594,38.1594,40700.0
2013-04-22 10:00:00,57.4,57.43,57.27,57.4,80900.0,38.1594,38.1794,38.073,38.1594,80900.0
2013-04-22 10:05:00,57.4,57.4,57.18,57.22,103200.0,38.1594,38.1594,38.0132,38.0398,103200.0
2013-04-22 10:10:00,57.21,57.26,57.19,57.22,50300.0,38.0331,38.0664,38.0198,38.0398,50300.0
2013-04-22 10:15:00,57.22,57.28,57.17,57.17,67900.0,38.0398,38.0797,38.0065,38.0065,67900.0
2013-04-22 10:20:00,57.18,57.2,57.06,57.08,76500.0,38.0132,38.0265,37.9334,37.9467,76500.0
2013-04-22 10:25:00,57.08,57.11,57.02,57.03,83800.0,37.9467,37.9667,37.9068,37.9135,83800.0
2013-04-22 10:30:00,57.02,57.04,56.92,57.02,109800.0,37.9068,37.9201,37.8403,37.9068,109800.0
2013-04-22 10:35:00,57.03,57.08,56.96,57.06,53800.0,37.9135,37.9467,37.8669,37.9334,53800.0
2013-04-22 10:40:00,57.06,57.13,57.01,57.04,54100.0,37.9334,37.9799,37.9002,37.9201,54100.0
2013-04-22 10:45:00,57.05,57.14,57.02,57.11,75800.0,37.9268,37.9866,37.9068,37.9667,75800.0
2013-04-22 10:50:00,57.11,57.18,57.06,57.13,56100.0,37.9667,38.0132,37.9334,37.9799,56100.0
2013-04-22 10:55:00,57.13,57.15,57.07,57.12,57500.0,37.9799,37.9932,37.9401,37.9733,57500.0
2013-04-22 11:00:00,57.13,57.17,56.95,56.96,107100.0,37.9799,38.0065,37.8603,37.8669,107100.0
2013-04-22 11:05:00,56.97,57.06,56.95,57.01,75600.0,37.8736,37.9334,37.8603,37.9002,75600.0
2013-04-22 11:10:00,57.01,57.06,56.97,56.98,111300.0,37.9002,37.9334,37.8736,37.8802,111300.0
2013-04-22 11:15:00,56.98,57.0,56.92,56.99,168400.0,37.8802,37.8935,37.8403,37.8869,168400.0
2013-04-22 11:20:00,56.99,57.0,56.93,56.95,75000.0,37.8869,37.8935,37.847,37.8603,75000.0
2013-04-22 11:25:00,56.95,57.05,56.95,57.05,46000.0,37.8603,37.9268,37.8603,37.9268,46000.0
2013-04-22 11:30:00,57.05,57.17,57.04,57.17,34300.0,37.9268,38.0065,37.9201,38.0065,34300.0
2013-04-22 11:35:00,57.18,57.25,57.18,57.25,54000.0,38.0132,38.0597,38.0132,38.0597,54000.0
2013-04-22 11:40:00,57.24,57.28,57.21,57.25,42400.0,38.0531,38.0797,38.0331,38.0597,42400.0
2013-04-22 11:45:00,57.25,57.3,57.23,57.24,34500.0,38.0597,38.093,38.0464,38.0531,34500.0
2013-04-22 11:50:00,57.23,57.28,57.21,57.26,40500.0,38.0464,38.0797,38.0331,38.0664,40500.0
2013-04-22 11:55:00,57.27,57.32,57.26,57.32,70500.0,38.073,38.1063,38.0664,38.1063,70500.0
2013-04-22 12:00:00,57.32,57.38,57.32,57.36,73200.0,38.1063,38.1461,38.1063,38.1329,73200.0
2013-04-22 12:05:00,57.36,57.39,57.3,57.36,49200.0,38.1329,38.1528,38.093,38.1329,49200.0
2013-04-22 12:10:00,57.35,57.37,57.28,57.28,42500.0,38.1262,38.1395,38.0797,38.0797,42500.0
2013-04-22 12:15:00,57.29,57.34,57.27,57.3,42000.0,38.0863,38.1196,38.073,38.093,42000.0
2013-04-22 12:20:00,57.3,57.34,57.29,57.3,63500.0,38.093,38.1196,38.0863,38.093,63500.0
2013-04-22 12:25:00,57.3,57.34,57.29,57.32,30300.0,38.093,38.1196,38.0863,38.1063,30300.0
2013-04-22 12:30:00,57.33,57.35,57.29,57.3,39400.0,38.1129,38.1262,38.0863,38.093,39400.0
2013-04-22 12:35:00,57.3,57.42,57.3,57.42,63600.0,38.093,38.1727,38.093,38.1727,63600.0
2013-04-22 12:40:00,57.42,57.48,57.4,57.44,62700.0,38.1727,38.2126,38.1594,38.186,62700.0
2013-04-22 12:45:00,57.44,57.48,57.42,57.43,26200.0,38.186,38.2126,38.1727,38.1794,26200.0
2013-04-22 12:50:00,57.43,57.44,57.34,57.39,42500.0,38.1794,38.186,38.1196,38.1528,42500.0
2013-04-22 12:55:00,57.4,57.44,57.35,57.37,34100.0,38.1594,38.186,38.1262,38.1395,34100.0
2013-04-22 13:00:00,57.37,57.37,57.3,57.3,46300.0,38.1395,38.1395,38.093,38.093,46300.0
2013-04-22 13:05:00,57.3,57.38,57.3,57.34,28400.0,38.093,38.1461,38.093,38.1196,28400.0
2013-04-22 13:10:00,57.34,57.39,57.33,57.35,36800.0,38.1196,38.1528,38.1129,38.1262,36800.0
2013-04-22 13:15:00,57.36,57.37,57.32,57.35,24100.0,38.1329,38.1395,38.1063,38.1262,24100.0
2013-04-22 13:20:00,57.34,57.36,57.32,57.33,34800.0,38.1196,38.1329,38.1063,38.1129,34800.0
2013-04-22 13:25:00,57.33,57.37,57.32,57.36,17000.0,38.1129,38.1395,38.1063,38.1329,17000.0
2013-04-22 13:30:00,57.37,57.39,57.34,57.38,16900.0,38.1395,38.1528,38.1196,38.1461,16900.0
2013-04-22 13:35:00,57.38,57.39,57.34,57.36,23800.0,38.1461,38.1528,38.1196,38.1329,23800.0
2013-04-22 13:40:00,57.35,57.42,57.33,57.42,29000.0,38.1262,38.1727,38.1129,38.1727,29000.0
2013-04-22 13:45:00,57.42,57.43,57.32,57.32,37800.0,38.1727,38.1794,38.1063,38.1063,37800.0
2013-04-22 13:50:00,57.32,57.35,57.3,57.35,42600.0,38.1063,38.1262,38.093,38.1262,42600.0
2013-04-22 13:55:00,57.35,57.41,57.34,57.37,81300.0,38.1262,38.1661,38.1196,38.1395,81300.0
2013-04-22 14:00:00,57.37,57.42,57.36,57.4,54800.0,38.1395,38.1727,38.1329,38.1594,54800.0
2013-04-22 14:05:00,57.41,57.41,57.38,57.39,46700.0,38.1661,38.1661,38.1461,38.1528,46700.0
2013-04-22 14:10:00,57.39,57.4,57.35,57.37,39400.0,38.1528,38.1594,38.1262,38.1395,39400.0
2013-04-22 14:15:00,57.38,57.46,57.37,57.43,53800.0,38.1461,38.1993,38.1395,38.1794,53800.0
2013-04-22 14:20:00,57.43,57.51,57.43,57.47,86400.0,38.1794,38.2326,38.1794,38.206,86400.0
2013-04-22 14:25:00,57.48,57.54,57.47,57.51,97300.0,38.2126,38.2525,38.206,38.2326,97300.0
2013-04-22 14:30:00,57.52,57.55,57.49,57.52,67400.0,38.2392,38.2592,38.2193,38.2392,67400.0
2013-04-22 14:35:00,57.51,57.52,57.46,57.49,70900.0,38.2326,38.2392,38.1993,38.2193,70900.0
2013-04-22 14:40:00,57.5,57.54,57.43,57.44,55300.0,38.2259,38.2525,38.1794,38.186,55300.0
2013-04-22 14:45:00,57.44,57.47,57.4,57.4,50500.0,38.186,38.206,38.1594,38.1594,50500.0
2013-04-22 14:50:00,57.39,57.44,57.37,57.42,48200.0,38.1528,38.186,38.1395,38.1727,48200.0
2013-04-22 14:55:00,57.42,57.45,57.41,57.44,35800.0,38.1727,38.1927,38.1661,38.186,35800.0
2013-04-22 15:00:00,57.45,57.45,57.39,57.41,68800.0,38.1927,38.1927,38.1528,38.1661,68800.0
2013-04-22 15:05:00,57.41,57.44,57.38,57.43,45300.0,38.1661,38.186,38.1461,38.1794,45300.0
2013-04-22 15:10:00,57.43,57.47,57.43,57.43,62100.0,38.1794,38.206,38.1794,38.1794,62100.0
2013-04-22 15:15:00,57.44,57.44,57.37,57.42,62000.0,38.186,38.186,38.1395,38.1727,62000.0
2013-04-22 15:20:00,57.43,57.45,57.4,57.42,57400.0,38.1794,38.1927,38.1594,38.1727,57400.0
2013-04-22 15:25:00,57.42,57.44,57.38,57.38,62500.0,38.1727,38.186,38.1461,38.1461,62500.0
2013-04-22 15:30:00,57.38,57.45,57.36,57.44,76700.0,38.1461,38.1927,38.1329,38.186,76700.0
2013-04-22 15:35:00,57.44,57.46,57.39,57.45,109300.0,38.186,38.1993,38.1528,38.1927,109300.0
2013-04-22 15:40:00,57.44,57.45,57.39,57.43,62400.0,38.186,38.1927,38.1528,38.1794,62400.0
2013-04-22 15:45:00,57.43,57.45,57.39,57.43,116800.0,38.1794,38.1927,38.1528,38.1794,116800.0
2013-04-22 15:50:00,57.42,57.43,57.34,57.4,153600.0,38.1727,38.1794,38.1196,38.1594,153600.0
2013-04-22 15:55:00,57.4,57.41,57.35,57.38,252000.0,38.1594,38.1661,38.1262,38.1461,252000.0
2013-04-23 09:30:00,57.61,57.63,57.26,57.3,199400.0,38.2991,38.3123,38.0664,38.093,199400.0
2013-04-23 09:35:00,57.31,57.31,57.24,57.3,163400.0,38.0996,38.0996,38.0531,38.093,163400.0
2013-04-23 09:40:00,57.3,57.33,57.15,57.26,107300.0,38.093,38.1129,37.9932,38.0664,107300.0
2013-04-23 09:45:00,57.26,57.44,57.25,57.41,62400.0,38.0664,38.186,38.0597,38.1661,62400.0
2013-04-23 09:50:00,57.4,57.51,57.27,57.27,75000.0,38.1594,38.2326,38.073,38.073,75000.0
2013-04-23 09:55:00,57.26,57.38,57.26,57.28,69100.0,38.0664,38.1461,38.0664,38.0797,69100.0
2013-04-23 10:00:00,57.3,57.44,57.25,57.33,74600.0,38.093,38.186,38.0597,38.1129,74600.0
2013-04-23 10:05:00,57.35,57.35,57.08,57.08,136200.0,38.1262,38.1262,37.9467,37.9467,136200.0
2013-04-23 10:10:00,57.08,57.25,57.07,57.18,199900.0,37.9467,38.0597,37.9401,38.0132,199900.0
2013-04-23 10:15:00,57.18,57.46,57.17,57.46,93600.0,38.0132,38.1993,38.0065,38.1993,93600.0
2013-04-23 10:20:00,57.46,57.5,57.42,57.42,104100.0,38.1993,38.2259,38.1727,38.1727,104100.0
2013-04-23 10:25:00,57.42,57.46,57.35,57.38,107600.0,38.1727,38.1993,38.1262,38.1461,107600.0
2013-04-23 10:30:00,57.38,57.44,57.37,57.42,77100.0,38.1461,38.186,38.1395,38.1727,77100.0
2013-04-23 10:35:00,57.41,57.47,57.37,57.39,78100.0,38.1661,38.206,38.1395,38.1528,78100.0
2013-04-23 10:40:00,57.41,57.47,57.38,57.4,85800.0,38.1661,38.206,38.1461,38.1594,85800.0
2013-04-23 10:45:00,57.4,57.5,57.38,57.38,87900.0,38.1594,38.2259,38.1461,38.1461,87900.0
2013-04-23 10:50:00,57.37,57.47,57.37,57.45,55900.0,38.1395,38.206,38.1395,38.1927,55900.0
2013-04-23 10:55:00,57.46,57.5,57.44,57.44,62400.0,38.1993,38.2259,38.186,38.186,62400.0
2013-04-23 11:00:00,57.44,57.5,57.44,57.46,44300.0,38.186,38.2259,38.186,38.1993,44300.0
2013-04-23 11:05:00,57.48,57.5,57.45,57.45,46600.0,38.2126,38.2259,38.1927,38.1927,46600.0
2013-04-23 11:10:00,57.45,57.48,57.43,57.45,69300.0,38.1927,38.2126,38.1794,38.1927,69300.0
2013-04-23 11:15:00,57.46,57.55,57.44,57.54,73900.0,38.1993,38.2592,38.186,38.2525,73900.0
2013-04-23 11:20:00,57.53,57.6,57.5,57.5,92000.0,38.2459,38.2924,38.2259,38.2259,92000.0
2013-04-23 11:25:00,57.5,57.53,57.48,57.5,68900.0,38.2259,38.2459,38.2126,38.2259,68900.0
2013-04-23 11:30:00,57.49,57.5,57.43,57.43,50500.0,38.2193,38.2259,38.1794,38.1794,50500.0
2013-04-23 11:35:00,57.44,57.44,57.37,57.43,78200.0,38.186,38.186,38.1395,38.1794,78200.0
2013-04-23 11:40:00,57.44,57.47,57.42,57.44,31000.0,38.186,38.206,38.1727,38.186,31000.0
2013-04-23 11:45:00,57.45,57.5,57.45,57.48,78900.0,38.1927,38.2259,38.1927,38.2126,78900.0
2013-04-23 11:50:00,57.48,57.52,57.47,57.52,83300.0,38.2126,38.2392,38.206,38.2392,83300.0
2013-04-23 11:55:00,57.52,57.52,57.47,57.48,150700.0,38.2392,38.2392,38.206,38.2126,150700.0
2013-04-23 12:00:00,57.49,57.49,57.44,57.47,55000.0,38.2193,38.2193,38.186,38.206,55000.0
2013-04-23 12:05:00,57.47,57.48,57.41,57.42,39100.0,38.206,38.2126,38.1661,38.1727,39100.0
2013-04-23 12:10:00,57.43,57.47,57.38,57.45,59700.0,38.1794,38.206,38.1461,38.1927,59700.0
2013-04-23 12:15:00,57.45,57.46,57.37,57.42,83400.0,38.1927,38.1993,38.1395,38.1727,83400.0
2013-04-23 12:20:00,57.43,57.46,57.39,57.43,54700.0,38.1794,38.1993,38.1528,38.1794,54700.0
2013-04-23 12:25:00,57.43,57.46,57.41,57.43,67800.0,38.1794,38.1993,38.1661,38.1794,67800.0
2013-04-23 12:30:00,57.44,57.46,57.43,57.44,119600.0,38.186,38.1993,38.1794,38.186,119600.0
2013-04-23 12:35:00,57.44,57.45,57.39,57.41,44400.0,38.186,38.1927,38.1528,38.1661,44400.0
2013-04-23 12:40:00,57.42,57.47,57.4,57.43,30400.0,38.1727,38.206,38.1594,38.1794,30400.0
2013-04-23 12:45:00,57.42,57.47,57.39,57.41,42800.0,38.1727,38.206,38.1528,38.1661,42800.0
2013-04-23 12:50:00,57.41,57.42,57.37,57.42,47000.0,38.1661,38.1727,38.1395,38.1727,47000.0
2013-04-23 12:55:00,57.43,57.44,57.39,57.41,43800.0,38.1794,38.186,38.1528,38.1661,43800.0
2013-04-23 13:00:00,57.43,57.43,57.4,57.4,22300.0,38.1794,38.1794,38.1594,38.1594,22300.0
2013-04-23 13:05:00,57.41,57.44,57.03,57.03,313300.0,38.1661,38.186,37.9135,37.9135,313300.0
2013-04-23 13:10:00,57.03,57.5,57.0,57.47,347500.0,37.9135,38.2259,37.8935,38.206,347500.0
2013-04-23 13:15:00,57.48,57.5,57.4,57.41,47500.0,38.2126,38.2259,38.1594,38.1661,47500.0
2013-04-23 13:20:00,57.41,57.45,57.39,57.4,42900.0,38.1661,38.1927,38.1528,38.1594,42900.0
2013-04-23 13:25:00,57.38,57.41,57.34,57.4,41200.0,38.1461,38.1661,38.1196,38.1594,41200.0
2013-04-23 13:30:00,57.4,57.4,57.3,57.33,56600.0,38.1594,38.1594,38.093,38.1129,56600.0
2013-04-23 13:35:00,57.33,57.35,57.28,57.35,44400.0,38.1129,38.1262,38.0797,38.1262,44400.0
2013-04-23 13:40:00,57.35,57.37,57.3,57.35,53100.0,38.1262,38.1395,38.093,38.1262,53100.0
2013-04-23 13:45:00,57.36,57.37,57.3,57.34,61500.0,38.1329,38.1395,38.093,38.1196,61500.0
2013-04-23 13:50:00,57.35,57.37,57.32,57.35,94400.0,38.1262,38.1395,38.1063,38.1262,94400.0
2013-04-23 13:55:00,57.36,57.39,57.32,57.34,74300.0,38.1329,38.1528,38.1063,38.1196,74300.0
2013-04-23 14:00:00,57.34,57.44,57.32,57.44,32700.0,38.1196,38.186,38.1063,38.186,32700.0
2013-04-23 14:05:00,57.44,57.48,57.42,57.46,46800.0,38.186,38.2126,38.1727,38.1993,46800.0
2013-04-23 14:10:00,57.45,57.48,57.42,57.43,51200.0,38.1927,38.2126,38.1727,38.1794,51200.0
2013-04-23 14:15:00,57.44,57.45,57.39,57.41,39000.0,38.186,38.1927,38.1528,38.1661,39000.0
2013-04-23 14:20:00,57.41,57.44,57.39,57.41,51000.0,38.1661,38.186,38.1528,38.1661,51000.0
2013-04-23 14:25:00,57.42,57.45,57.34,57.34,41700.0,38.1727,38.1927,38.1196,38.1196,41700.0
2013-04-23 14:30:00,57.35,57.37,57.27,57.36,60200.0,38.1262,38.1395,38.073,38.1329,60200.0
2013-04-23 14:35:00,57.36,57.38,57.31,57.36,33500.0,38.1329,38.1461,38.0996,38.1329,33500.0
2013-04-23 14:40:00,57.36,57.36,57.32,57.32,29000.0,38.1329,38.1329,38.1063,38.1063,29000.0
2013-04-23 14:45:00,57.32,57.4,57.32,57.39,33800.0,38.1063,38.1594,38.1063,38.1528,33800.0
2013-04-23 14:50:00,57.39,57.4,57.32,57.33,101300.0,38.1528,38.1594,38.1063,38.1129,101300.0
2013-04-23 14:55:00,57.33,57.34,57.23,57.29,149100.0,38.1129,38.1196,38.0464,38.0863,149100.0
2013-04-23 15:00:00,57.29,57.38,57.27,57.38,74600.0,38.0863,38.1461,38.073,38.1461,74600.0
2013-04-23 15:05:00,57.38,57.41,57.33,57.37,58600.0,38.1461,38.1661,38.1129,38.1395,58600.0
2013-04-23 15:10:00,57.37,57.4,57.36,57.38,62300.0,38.1395,38.1594,38.1329,38.1461,62300.0
2013-04-23 15:15:00,57.37,57.43,57.36,57.39,71600.0,38.1395,38.1794,38.1329,38.1528,71600.0
2013-04-23 15:20:00,57.39,57.43,57.35,57.42,78800.0,38.1528,38.1794,38.1262,38.1727,78800.0
2013-04-23 15:25:00,57.41,57.47,57.4,57.47,74000.0,38.1661,38.206,38.1594,38.206,74000.0
2013-04-23 15:30:00,57.46,57.57,57.44,57.55,143700.0,38.1993,38.2725,38.186,38.2592,143700.0
2013-04-23 15:35:00,57.56,57.63,57.55,57.62,144500.0,38.2658,38.3123,38.2592,38.3057,144500.0
2013-04-23 15:40:00,57.63,57.64,57.55,57.62,127800.0,38.3123,38.319,38.2592,38.3057,127800.0
2013-04-23 15:45:00,57.63,57.68,57.57,57.67,183100.0,38.3123,38.3456,38.2725,38.3389,183100.0
2013-04-23 15:50:00,57.67,57.73,57.61,57.69,197600.0,38.3389,38.3788,38.2991,38.3522,197600.0
2013-04-23 15:55:00,57.7,57.8,57.69,57.78,422400.0,38.3589,38.4254,38.3522,38.4121,422400.0
2013-04-24 09:30:00,57.9,58.09,57.89,58.08,225100.0,38.4918,38.6182,38.4852,38.6115,225100.0
2013-04-24 09:35:00,58.08,58.24,58.07,58.16,111100.0,38.6115,38.7179,38.6049,38.6647,111100.0
2013-04-24 09:40:00,58.17,58.32,58.09,58.29,134300.0,38.6713,38.7711,38.6182,38.7511,134300.0
2013-04-24 09:45:00,58.29,58.29,58.14,58.21,107800.0,38.7511,38.7511,38.6514,38.6979,107800.0
2013-04-24 09:50:00,58.21,58.29,58.17,58.28,109600.0,38.6979,38.7511,38.6713,38.7445,109600.0
2013-04-24 09:55:00,58.28,58.51,58.28,58.32,199300.0,38.7445,38.8974,38.7445,38.7711,199300.0
2013-04-24 10:00:00,58.31,58.37,58.29,58.32,96200.0,38.7644,38.8043,38.7511,38.7711,96200.0
2013-04-24 10:05:00,58.3,58.36,58.28,58.31,88800.0,38.7578,38.7977,38.7445,38.7644,88800.0
2013-04-24 10:10:00,58.31,58.35,58.28,58.34,88300.0,38.7644,38.791,38.7445,38.7844,88300.0
2013-04-24 10:15:00,58.34,58.38,58.3,58.3,83000.0,38.7844,38.8109,38.7578,38.7578,83000.0
2013-04-24 10:20:00,58.3,58.42,58.3,58.41,76000.0,38.7578,38.8375,38.7578,38.8309,76000.0
2013-04-24 10:25:00,58.41,58.52,58.4,58.42,137500.0,38.8309,38.904,38.8242,38.8375,137500.0
2013-04-24 10:30:00,58.43,58.55,58.4,58.42,109400.0,38.8442,38.924,38.8242,38.8375,109400.0
2013-04-24 10:35:00,58.41,58.47,58.37,58.42,72300.0,38.8309,38.8708,38.8043,38.8375,72300.0
2013-04-24 10:40:00,58.42,58.48,58.34,58.34,92900.0,38.8375,38.8774,38.7844,38.7844,92900.0
2013-04-24 10:45:00,58.35,58.39,58.28,58.28,68200.0,38.791,38.8176,38.7445,38.7445,68200.0
2013-04-24 10:50:00,58.29,58.3,58.24,58.28,82900.0,38.7511,38.7578,38.7179,38.7445,82900.0
2013-04-24 10:55:00,58.28,58.3,58.25,58.28,91200.0,38.7445,38.7578,38.7245,38.7445,91200.0
2013-04-24 11:00:00,58.28,58.3,58.2,58.23,121200.0,38.7445,38.7578,38.6913,38.7112,121200.0
2013-04-24 11:05:00,58.23,58.25,58.15,58.15,103900.0,38.7112,38.7245,38.658,38.658,103900.0
2013-04-24 11:10:00,58.15,58.3,58.15,58.29,75400.0,38.658,38.7578,38.658,38.7511,75400.0
2013-04-24 11:15:00,58.29,58.35,58.23,58.33,173700.0,38.7511,38.791,38.7112,38.7777,173700.0
2013-04-24 11:20:00,58.33,58.33,58.12,58.16,73800.0,38.7777,38.7777,38.6381,38.6647,73800.0
2013-04-24 11:25:00,58.16,58.22,58.03,58.19,82700.0,38.6647,38.7046,38.5783,38.6846,82700.0
2013-04-24 11:30:00,58.2,58.29,58.2,58.28,37900.0,38.6913,38.7511,38.6913,38.7445,37900.0
2013-04-24 11:35:00,58.28,58.31,58.19,58.23,97700.0,38.7445,38.7644,38.6846,38.7112,97700.0
2013-04-24 11:40:00,58.23,58.31,58.22,58.29,99000.0,38.7112,38.7644,38.7046,38.7511,99000.0
2013-04-24 11:45:00,58.28,58.33,58.23,58.27,85600.0,38.7445,38.7777,38.7112,38.7378,85600.0
2013-04-24 11:50:00,58.27,58.32,58.25,58.26,95500.0,38.7378,38.7711,38.7245,38.7312,95500.0
2013-04-24 11:55:00,58.26,58.31,58.2,58.27,107400.0,38.7312,38.7644,38.6913,38.7378,107400.0
2013-04-24 12:00:00,58.28,58.32,58.25,58.31,133100.0,38.7445,38.7711,38.7245,38.7644,133100.0
2013-04-24 12:05:00,58.31,58.32,58.25,58.26,36900.0,38.7644,38.7711,38.7245,38.7312,36900.0
2013-04-24 12:10:00,58.26,58.28,58.21,58.23,33200.0,38.7312,38.7445,38.6979,38.7112,33200.0
2013-04-24 12:15:00,58.23,58.3,58.2,58.28,42200.0,38.7112,38.7578,38.6913,38.7445,42200.0
2013-04-24 12:20:00,58.29,58.32,58.25,58.26,47300.0,38.7511,38.7711,38.7245,38.7312,47300.0
2013-04-24 12:25:00,58.26,58.27,58.19,58.26,80700.0,38.7312,38.7378,38.6846,38.7312,80700.0
2013-04-24 12:30:00,58.26,58.27,58.21,58.23,52200.0,38.7312,38.7378,38.6979,38.7112,52200.0
2013-04-24 12:35:00,58.23,58.31,58.19,58.29,41500.0,38.7112,38.7644,38.6846,38.7511,41500.0
2013-04-24 12:40:00,58.29,58.3,58.21,58.26,49800.0,38.7511,38.7578,38.6979,38.7312,49800.0
2013-04-24 12:45:00,58.26,58.3,58.24,58.27,42100.0,38.7312,38.7578,38.7179,38.7378,42100.0
2013-04-24 12:50:00,58.28,58.31,58.24,58.29,40200.0,38.7445,38.7644,38.7179,38.7511,40200.0
2013-04-24 12:55:00,58.29,58.31,58.24,58.24,100800.0,38.7511,38.7644,38.7179,38.7179,100800.0
2013-04-24 13:00:00,58.23,58.3,58.23,58.3,34600.0,38.7112,38.7578,38.7112,38.7578,34600.0
2013-04-24 13:05:00,58.29,58.3,58.27,58.29,28700.0,38.7511,38.7578,38.7378,38.7511,28700.0
2013-04-24 13:10:00,58.29,58.32,58.27,58.3,73100.0,38.7511,38.7711,38.7378,38.7578,73100.0
2013-04-24 13:15:00,58.3,58.3,58.25,58.25,65100.0,38.7578,38.7578,38.7245,38.7245,65100.0
2013-04-24 13:20:00,58.26,58.3,58.26,58.28,42100.0,38.7312,38.7578,38.7312,38.7445,42100.0
2013-04-24 13:25:00,58.28,58.3,58.25,58.29,53900.0,38.7445,38.7578,38.7245,38.7511,53900.0
2013-04-24 13:30:00,58.3,58.35,58.27,58.33,80600.0,38.7578,38.791,38.7378,38.7777,80600.0
2013-04-24 13:35:00,58.32,58.35,58.28,58.33,106800.0,38.7711,38.791,38.7445,38.7777,106800.0
2013-04-24 13:40:00,58.32,58.34,58.25,58.27,80400.0,38.7711,38.7844,38.7245,38.7378,80400.0
2013-04-24 13:45:00,58.28,58.33,58.26,58.29,64600.0,38.7445,38.7777,38.7312,38.7511,64600.0
2013-04-24 13:50:00,58.29,58.3,58.26,58.28,42200.0,38.7511,38.7578,38.7312,38.7445,42200.0
2013-04-24 13:55:00,58.28,58.3,58.25,58.28,45200.0,38.7445,38.7578,38.7245,38.7445,45200.0
2013-04-24 14:00:00,58.28,58.34,58.27,58.34,51500.0,38.7445,38.7844,38.7378,38.7844,51500.0
2013-04-24 14:05:00,58.33,58.35,58.26,58.29,87700.0,38.7777,38.791,38.7312,38.7511,87700.0
2013-04-24 14:10:00,58.29,58.36,58.29,58.36,83800.0,38.7511,38.7977,38.7511,38.7977,83800.0
2013-04-24 14:15:00,58.36,58.41,58.35,58.39,91000.0,38.7977,38.8309,38.791,38.8176,91000.0
2013-04-24 14:20:00,58.39,58.41,58.35,58.39,92500.0,38.8176,38.8309,38.791,38.8176,92500.0
2013-04-24 14:25:00,58.39,58.4,58.32,58.32,54900.0,38.8176,38.8242,38.7711,38.7711,54900.0
2013-04-24 14:30:00,58.33,58.38,58.33,58.38,29500.0,38.7777,38.8109,38.7777,38.8109,29500.0
2013-04-24 14:35:00,58.38,58.4,58.34,58.37,48900.0,38.8109,38.8242,38.7844,38.8043,48900.0
2013-04-24 14:40:00,58.37,58.37,58.2,58.28,144800.0,38.8043,38.8043,38.6913,38.7445,144800.0
2013-04-24 14:45:00,58.29,58.32,58.26,58.28,112300.0,38.7511,38.7711,38.7312,38.7445,112300.0
2013-04-24 14:50:00,58.28,58.31,58.25,58.27,50000.0,38.7445,38.7644,38.7245,38.7378,50000.0
2013-04-24 14:55:00,58.28,58.36,58.25,58.29,109900.0,38.7445,38.7977,38.7245,38.7511,109900.0
2013-04-24 15:00:00,58.29,58.33,58.16,58.28,204500.0,38.7511,38.7777,38.6647,38.7445,204500.0
2013-04-24 15:05:00,58.28,58.28,58.08,58.21,160300.0,38.7445,38.7445,38.6115,38.6979,160300.0
2013-04-24 15:10:00,58.21,58.25,58.03,58.13,199800.0,38.6979,38.7245,38.5783,38.6447,199800.0
2013-04-24 15:15:00,58.13,58.25,58.13,58.25,67100.0,38.6447,38.7245,38.6447,38.7245,67100.0
2013-04-24 15:20:00,58.24,58.24,58.12,58.13,74700.0,38.7179,38.7179,38.6381,38.6447,74700.0
2013-04-24 15:25:00,58.12,58.17,58.08,58.14,86800.0,38.6381,38.6713,38.6115,38.6514,86800.0
2013-04-24 15:30:00,58.15,58.23,58.14,58.17,80900.0,38.658,38.7112,38.6514,38.6713,80900.0
2013-04-24 15:35:00,58.17,58.19,58.1,58.18,107100.0,38.6713,38.6846,38.6248,38.678,107100.0
2013-04-24 15:40:00,58.18,58.22,58.13,58.14,101400.0,38.678,38.7046,38.6447,38.6514,101400.0
2013-04-24 15:45:00,58.16,58.22,58.09,58.17,169400.0,38.6647,38.7046,38.6182,38.6713,169400.0
2013-04-24 15:50:00,58.18,58.26,58.17,58.21,158800.0,38.678,38.7312,38.6713,38.6979,158800.0
2013-04-24 15:55:00,58.21,58.25,58.15,58.25,221900.0,38.6979,38.7245,38.658,38.7245,221900.0
2013-04-25 09:30:00,58.37,58.6,58.0,58.08,186600.0,38.8043,38.9572,38.5583,38.6115,186600.0
2013-04-25 09:35:00,58.02,58.2,58.0,58.09,87900.0,38.5716,38.6913,38.5583,38.6182,87900.0
2013-04-25 09:40:00,58.05,58.11,57.72,57.76,263600.0,38.5916,38.6315,38.3722,38.3988,263600.0
2013-04-25 09:45:00,57.78,57.97,57.77,57.89,119400.0,38.4121,38.5384,38.4054,38.4852,119400.0
2013-04-25 09:50:00,57.89,58.14,57.87,58.14,154200.0,38.4852,38.6514,38.4719,38.6514,154200.0
2013-04-25 09:55:00,58.14,58.25,58.1,58.25,138600.0,38.6514,38.7245,38.6248,38.7245,138600.0
2013-04-25 10:00:00,58.25,58.28,58.19,58.24,121300.0,38.7245,38.7445,38.6846,38.7179,121300.0
2013-04-25 10:05:00,58.23,58.33,58.22,58.3,104000.0,38.7112,38.7777,38.7046,38.7578,104000.0
2013-04-25 10:10:00,58.3,58.32,58.2,58.21,77800.0,38.7578,38.7711,38.6913,38.6979,77800.0
2013-04-25 10:15:00,58.22,58.25,58.17,58.18,68600.0,38.7046,38.7245,38.6713,38.678,68600.0
2013-04-25 10:20:00,58.19,58.21,58.13,58.16,60600.0,38.6846,38.6979,38.6447,38.6647,60600.0
2013-04-25 10:25:00,58.16,58.23,58.13,58.15,50600.0,38.6647,38.7112,38.6447,38.658,50600.0
2013-04-25 10:30:00,58.16,58.22,58.12,58.22,156800.0,38.6647,38.7046,38.6381,38.7046,156800.0
2013-04-25 10:35:00,58.22,58.25,58.13,58.17,95000.0,38.7046,38.7245,38.6447,38.6713,95000.0
2013-04-25 10:40:00,58.15,58.3,58.15,58.28,131700.0,38.658,38.7578,38.658,38.7445,131700.0
2013-04-25 10:45:00,58.29,58.32,58.25,58.27,92100.0,38.7511,38.7711,38.7245,38.7378,92100.0
2013-04-25 10:50:00,58.27,58.39,58.25,58.35,100100.0,38.7378,38.8176,38.7245,38.791,100100.0
2013-04-25 10:55:00,58.34,58.5,58.33,58.5,59700.0,38.7844,38.8907,38.7777,38.8907,59700.0
2013-04-25 11:00:00,58.49,58.5,58.44,58.46,59900.0,38.8841,38.8907,38.8508,38.8641,59900.0
2013-04-25 11:05:00,58.46,58.46,58.38,58.43,57500.0,38.8641,38.8641,38.8109,38.8442,57500.0
2013-04-25 11:10:00,58.42,58.43,58.33,58.33,41800.0,38.8375,38.8442,38.7777,38.7777,41800.0
2013-04-25 11:15:00,58.34,58.4,58.34,58.36,49500.0,38.7844,38.8242,38.7844,38.7977,49500.0
2013-04-25 11:20:00,58.36,58.38,58.32,58.37,39000.0,38.7977,38.8109,38.7711,38.8043,39000.0
2013-04-25 11:25:00,58.36,58.38,58.33,58.33,62500.0,38.7977,38.8109,38.7777,38.7777,62500.0
2013-04-25 11:30:00,58.32,58.42,58.31,58.42,91500.0,38.7711,38.8375,38.7644,38.8375,91500.0
2013-04-25 11:35:00,58.42,58.47,58.4,58.45,92200.0,38.8375,38.8708,38.8242,38.8575,92200.0
2013-04-25 11:40:00,58.45,58.47,58.41,58.41,35800.0,38.8575,38.8708,38.8309,38.8309,35800.0
2013-04-25 11:45:00,58.42,58.43,58.31,58.32,37400.0,38.8375,38.8442,38.7644,38.7711,37400.0
2013-04-25 11:50:00,58.33,58.35,58.26,58.27,28500.0,38.7777,38.791,38.7312,38.7378,28500.0
2013-04-25 11:55:00,58.27,58.31,58.25,58.31,46100.0,38.7378,38.7644,38.7245,38.7644,46100.0
2013-04-25 12:00:00,58.31,58.36,58.27,58.35,29400.0,38.7644,38.7977,38.7378,38.791,29400.0
2013-04-25 12:05:00,58.36,58.43,58.33,58.42,34600.0,38.7977,38.8442,38.7777,38.8375,34600.0
2013-04-25 12:10:00,58.43,58.5,58.43,58.48,71300.0,38.8442,38.8907,38.8442,38.8774,71300.0
2013-04-25 12:15:00,58.49,58.49,58.42,58.46,29500.0,38.8841,38.8841,38.8375,38.8641,29500.0
2013-04-25 12:20:00,58.46,58.5,58.44,58.45,37900.0,38.8641,38.8907,38.8508,38.8575,37900.0
2013-04-25 12:25:00,58.45,58.45,58.32,58.38,112300.0,38.8575,38.8575,38.7711,38.8109,112300.0
2013-04-25 12:30:00,58.38,58.45,58.34,58.45,35800.0,38.8109,38.8575,38.7844,38.8575,35800.0
2013-04-25 12:35:00,58.45,58.47,58.41,58.43,27400.0,38.8575,38.8708,38.8309,38.8442,27400.0
2013-04-25 12:40:00,58.43,58.47,58.41,58.47,41500.0,38.8442,38.8708,38.8309,38.8708,41500.0
2013-04-25 12:45:00,58.47,58.52,58.46,58.52,28000.0,38.8708,38.904,38.8641,38.904,28000.0
2013-04-25 12:50:00,58.52,58.52,58.47,58.51,36900.0,38.904,38.904,38.8708,38.8974,36900.0
2013-04-25 12:55:00,58.51,58.51,58.46,58.5,52000.0,38.8974,38.8974,38.8641,38.8907,52000.0
2013-04-25 13:00:00,58.51,58.53,58.49,58.53,36300.0,38.8974,38.9107,38.8841,38.9107,36300.0
2013-04-25 13:05:00,58.53,58.6,58.53,58.59,83200.0,38.9107,38.9572,38.9107,38.9506,83200.0
2013-04-25 13:10:00,58.59,58.63,58.55,58.62,40400.0,38.9506,38.9771,38.924,38.9705,40400.0
2013-04-25 13:15:00,58.63,58.7,58.62,58.67,42600.0,38.9771,39.0237,38.9705,39.0037,42600.0
2013-04-25 13:20:00,58.66,58.67,58.61,58.65,37000.0,38.9971,39.0037,38.9638,38.9904,37000.0
2013-04-25 13:25:00,58.65,58.67,58.63,58.65,37700.0,38.9904,39.0037,38.9771,38.9904,37700.0
2013-04-25 13:30:00,58.64,58.65,58.59,58.64,28300.0,38.9838,38.9904,38.9506,38.9838,28300.0
2013-04-25 13:35:00,58.64,58.65,58.59,58.62,50400.0,38.9838,38.9904,38.9506,38.9705,50400.0
2013-04-25 13:40:00,58.62,58.64,58.61,58.62,27400.0,38.9705,38.9838,38.9638,38.9705,27400.0
2013-04-25 13:45:00,58.62,58.65,58.59,58.65,47400.0,38.9705,38.9904,38.9506,38.9904,47400.0
2013-04-25 13:50:00,58.64,58.69,58.63,58.69,38000.0,38.9838,39.017,38.9771,39.017,38000.0
2013-04-25 13:55:00,58.69,58.73,58.66,58.68,65700.0,39.017,39.0436,38.9971,39.0104,65700.0
2013-04-25 14:00:00,58.68,58.71,58.67,58.7,38500.0,39.0104,39.0303,39.0037,39.0237,38500.0
2013-04-25 14:05:00,58.7,58.73,58.69,58.71,43800.0,39.0237,39.0436,39.017,39.0303,43800.0
2013-04-25 14:10:00,58.71,58.74,58.68,58.74,35000.0,39.0303,39.0503,39.0104,39.0503,35000.0
2013-04-25 14:15:00,58.74,58.77,58.72,58.75,37200.0,39.0503,39.0702,39.037,39.0569,37200.0
2013-04-25 14:20:00,58.75,58.77,58.74,58.76,63400.0,39.0569,39.0702,39.0503,39.0636,63400.0
2013-04-25 14:25:00,58.76,58.77,58.69,58.73,51200.0,39.0636,39.0702,39.017,39.0436,51200.0
2013-04-25 14:30:00,58.72,58.73,58.67,58.67,47200.0,39.037,39.0436,39.0037,39.0037,47200.0
2013-04-25 14:35:00,58.68,58.72,58.67,58.7,46200.0,39.0104,39.037,39.0037,39.0237,46200.0
2013-04-25 14:40:00,58.7,58.71,58.61,58.63,49600.0,39.0237,39.0303,38.9638,38.9771,49600.0
2013-04-25 14:45:00,58.64,58.66,58.63,58.65,46600.0,38.9838,38.9971,38.9771,38.9904,46600.0
2013-04-25 14:50:00,58.65,58.66,58.53,58.53,48000.0,38.9904,38.9971,38.9107,38.9107,48000.0
2013-04-25 14:55:00,58.53,58.53,58.41,58.41,78000.0,38.9107,38.9107,38.8309,38.8309,78000.0
2013-04-25 15:00:00,58.42,58.43,58.32,58.33,58900.0,38.8375,38.8442,38.7711,38.7777,58900.0
2013-04-25 15:05:00,58.32,58.38,58.2,58.21,160400.0,38.7711,38.8109,38.6913,38.6979,160400.0
2013-04-25 15:10:00,58.21,58.27,58.15,58.26,89300.0,38.6979,38.7378,38.658,38.7312,89300.0
2013-04-25 15:15:00,58.27,58.38,58.26,58.29,66900.0,38.7378,38.8109,38.7312,38.7511,66900.0
2013-04-25 15:20:00,58.3,58.3,58.18,58.2,48400.0,38.7578,38.7578,38.678,38.6913,48400.0
2013-04-25 15:25:00,58.21,58.23,58.15,58.18,68100.0,38.6979,38.7112,38.658,38.678,68100.0
2013-04-25 15:30:00,58.17,58.2,58.15,58.19,89600.0,38.6713,38.6913,38.658,38.6846,89600.0
2013-04-25 15:35:00,58.2,58.26,58.2,58.23,156300.0,38.6913,38.7312,38.6913,38.7112,156300.0
2013-04-25 15:40:00,58.23,58.35,58.22,58.35,85400.0,38.7112,38.791,38.7046,38.791,85400.0
2013-04-25 15:45:00,58.35,58.47,58.35,58.46,186900.0,38.791,38.8708,38.791,38.8641,186900.0
2013-04-25 15:50:00,58.46,58.46,58.29,58.31,184300.0,38.8641,38.8641,38.7511,38.7644,184300.0
2013-04-25 15:55:00,58.31,58.39,58.27,58.39,211000.0,38.7644,38.8176,38.7378,38.8176,211000.0
2013-04-26 09:30:00,58.42,58.73,58.42,58.71,164500.0,38.8375,39.0436,38.8375,39.0303,164500.0
2013-04-26 09:35:00,58.72,58.75,58.5,58.51,92800.0,39.037,39.0569,38.8907,38.8974,92800.0
2013-04-26 09:40:00,58.49,58.58,58.47,58.48,92200.0,38.8841,38.9439,38.8708,38.8774,92200.0
2013-04-26 09:45:00,58.49,58.61,58.46,58.57,81000.0,38.8841,38.9638,38.8641,38.9373,81000.0
2013-04-26 09:50:00,58.57,58.76,58.55,58.76,65600.0,38.9373,39.0636,38.924,39.0636,65600.0
2013-04-26 09:55:00,58.74,58.95,58.7,58.85,94500.0,39.0503,39.1899,39.0237,39.1234,94500.0
2013-04-26 10:00:00,58.85,58.92,58.81,58.87,58400.0,39.1234,39.1699,39.0968,39.1367,58400.0
2013-04-26 10:05:00,58.86,58.92,58.81,58.89,84000.0,39.13,39.1699,39.0968,39.15,84000.0
2013-04-26 10:10:00,58.9,58.97,58.8,58.92,130000.0,39.1566,39.2032,39.0902,39.1699,130000.0
2013-04-26 10:15:00,58.92,58.92,58.81,58.86,119100.0,39.1699,39.1699,39.0968,39.13,119100.0
2013-04-26 10:20:00,58.85,58.91,58.77,58.78,90000.0,39.1234,39.1633,39.0702,39.0769,90000.0
2013-04-26 10:25:00,58.77,58.81,58.68,58.78,74400.0,39.0702,39.0968,39.0104,39.0769,74400.0
2013-04-26 10:30:00,58.78,58.78,58.56,58.6,113600.0,39.0769,39.0769,38.9306,38.9572,113600.0
2013-04-26 10:35:00,58.6,58.6,58.42,58.44,128300.0,38.9572,38.9572,38.8375,38.8508,128300.0
2013-04-26 10:40:00,58.44,58.49,58.43,58.47,93800.0,38.8508,38.8841,38.8442,38.8708,93800.0
2013-04-26 10:45:00,58.46,58.53,58.44,58.47,87300.0,38.8641,38.9107,38.8508,38.8708,87300.0
2013-04-26 10:50:00,58.47,58.51,58.38,58.38,86500.0,38.8708,38.8974,38.8109,38.8109,86500.0
2013-04-26 10:55:00,58.37,58.47,58.36,58.46,60500.0,38.8043,38.8708,38.7977,38.8641,60500.0
2013-04-26 11:00:00,58.45,58.54,58.42,58.54,59600.0,38.8575,38.9173,38.8375,38.9173,59600.0
2013-04-26 11:05:00,58.55,58.68,58.55,58.61,70300.0,38.924,39.0104,38.924,38.9638,70300.0
2013-04-26 11:10:00,58.6,58.69,58.51,58.66,78300.0,38.9572,39.017,38.8974,38.9971,78300.0
2013-04-26 11:15:00,58.65,58.73,58.63,58.71,40600.0,38.9904,39.0436,38.9771,39.0303,40600.0
2013-04-26 11:20:00,58.71,58.72,58.64,58.72,55800.0,39.0303,39.037,38.9838,39.037,55800.0
2013-04-26 11:25:00,58.72,58.76,58.7,58.74,70800.0,39.037,39.0636,39.0237,39.0503,70800.0
2013-04-26 11:30:00,58.74,58.75,58.62,58.63,114500.0,39.0503,39.0569,38.9705,38.9771,114500.0
2013-04-26 11:35:00,58.63,58.65,58.41,58.41,238700.0,38.9771,38.9904,38.8309,38.8309,238700.0
2013-04-26 11:40:00,58.42,58.48,58.42,58.46,47200.0,38.8375,38.8774,38.8375,38.8641,47200.0
2013-04-26 11:45:00,58.47,58.48,58.38,58.4,74300.0,38.8708,38.8774,38.8109,38.8242,74300.0
2013-04-26 11:50:00,58.4,58.49,58.38,58.46,64400.0,38.8242,38.8841,38.8109,38.8641,64400.0
2013-04-26 11:55:00,58.45,58.46,58.38,58.43,43400.0,38.8575,38.8641,38.8109,38.8442,43400.0
2013-04-26 12:00:00,58.43,58.46,58.38,58.42,72200.0,38.8442,38.8641,38.8109,38.8375,72200.0
2013-04-26 12:05:00,58.42,58.57,58.42,58.55,58400.0,38.8375,38.9373,38.8375,38.924,58400.0
2013-04-26 12:10:00,58.56,58.62,58.52,58.53,85900.0,38.9306,38.9705,38.904,38.9107,85900.0
2013-04-26 12:15:00,58.54,58.71,58.53,58.69,78700.0,38.9173,39.0303,38.9107,39.017,78700.0
2013-04-26 12:20:00,58.69,58.7,58.57,58.57,70100.0,39.017,39.0237,38.9373,38.9373,70100.0
2013-04-26 12:25:00,58.56,58.64,58.51,58.6,45300.0,38.9306,38.9838,38.8974,38.9572,45300.0
2013-04-26 12:30:00,58.61,58.7,58.58,58.59,39600.0,38.9638,39.0237,38.9439,38.9506,39600.0
2013-04-26 12:35:00,58.6,58.66,58.6,58.66,29100.0,38.9572,38.9971,38.9572,38.9971,29100.0
2013-04-26 12:40:00,58.65,58.67,58.57,58.57,29100.0,38.9904,39.0037,38.9373,38.9373,29100.0
2013-04-26 12:45:00,58.58,58.67,58.58,58.65,21100.0,38.9439,39.0037,38.9439,38.9904,21100.0
2013-04-26 12:50:00,58.67,58.69,58.62,58.68,23600.0,39.0037,39.017,38.9705,39.0104,23600.0
2013-04-26 12:55:00,58.67,58.68,58.63,58.66,66100.0,39.0037,39.0104,38.9771,38.9971,66100.0
2013-04-26 13:00:00,58.68,58.71,58.65,58.67,47600.0,39.0104,39.0303,38.9904,39.0037,47600.0
2013-04-26 13:05:00,58.68,58.76,58.64,58.76,38600.0,39.0104,39.0636,38.9838,39.0636,38600.0
2013-04-26 13:10:00,58.76,58.77,58.65,58.7,59600.0,39.0636,39.0702,38.9904,39.0237,59600.0
2013-04-26 13:15:00,58.7,58.78,58.7,58.78,38600.0,39.0237,39.0769,39.0237,39.0769,38600.0
2013-04-26 13:20:00,58.78,58.81,58.75,58.79,41300.0,39.0769,39.0968,39.0569,39.0835,41300.0
2013-04-26 13:25:00,58.8,58.86,58.78,58.82,50500.0,39.0902,39.13,39.0769,39.1035,50500.0
2013-04-26 13:30:00,58.82,58.87,58.8,58.82,32100.0,39.1035,39.1367,39.0902,39.1035,32100.0
2013-04-26 13:35:00,58.82,58.83,58.78,58.79,36600.0,39.1035,39.1101,39.0769,39.0835,36600.0
2013-04-26 13:40:00,58.79,58.89,58.77,58.89,47700.0,39.0835,39.15,39.0702,39.15,47700.0
2013-04-26 13:45:00,58.89,58.93,58.87,58.91,62400.0,39.15,39.1766,39.1367,39.1633,62400.0
2013-04-26 13:50:00,58.9,58.96,58.9,58.91,39700.0,39.1566,39.1965,39.1566,39.1633,39700.0
2013-04-26 13:55:00,58.91,58.93,58.89,58.91,33400.0,39.1633,39.1766,39.15,39.1633,33400.0
2013-04-26 14:00:00,58.91,58.96,58.88,58.92,56100.0,39.1633,39.1965,39.1433,39.1699,56100.0
2013-04-26 14:05:00,58.92,58.97,58.87,58.87,56400.0,39.1699,39.2032,39.1367,39.1367,56400.0
2013-04-26 14:10:00,58.88,58.93,58.85,58.85,59500.0,39.1433,39.1766,39.1234,39.1234,59500.0
2013-04-26 14:15:00,58.85,58.85,58.79,58.82,78800.0,39.1234,39.1234,39.0835,39.1035,78800.0
2013-04-26 14:20:00,58.81,58.81,58.74,58.78,60100.0,39.0968,39.0968,39.0503,39.0769,60100.0
2013-04-26 14:25:00,58.78,58.84,58.76,58.79,34500.0,39.0769,39.1168,39.0636,39.0835,34500.0
2013-04-26 14:30:00,58.78,58.83,58.72,58.72,37600.0,39.0769,39.1101,39.037,39.037,37600.0
2013-04-26 14:35:00,58.72,58.76,58.7,58.76,44400.0,39.037,39.0636,39.0237,39.0636,44400.0
2013-04-26 14:40:00,58.76,58.86,58.76,58.85,45200.0,39.0636,39.13,39.0636,39.1234,45200.0
2013-04-26 14:45:00,58.84,58.92,58.82,58.91,38700.0,39.1168,39.1699,39.1035,39.1633,38700.0
2013-04-26 14:50:00,58.91,58.92,58.8,58.81,48100.0,39.1633,39.1699,39.0902,39.0968,48100.0
2013-04-26 14:55:00,58.81,58.86,58.79,58.79,39500.0,39.0968,39.13,39.0835,39.0835,39500.0
2013-04-26 15:00:00,58.8,58.89,58.8,58.88,64900.0,39.0902,39.15,39.0902,39.1433,64900.0
2013-04-26 15:05:00,58.88,58.98,58.88,58.96,64800.0,39.1433,39.2098,39.1433,39.1965,64800.0
2013-04-26 15:10:00,58.95,58.99,58.92,58.97,49100.0,39.1899,39.2165,39.1699,39.2032,49100.0
2013-04-26 15:15:00,58.96,58.99,58.95,58.97,49400.0,39.1965,39.2165,39.1899,39.2032,49400.0
2013-04-26 15:20:00,58.98,58.99,58.96,58.98,52700.0,39.2098,39.2165,39.1965,39.2098,52700.0
2013-04-26 15:25:00,58.98,59.0,58.96,58.98,62000.0,39.2098,39.2231,39.1965,39.2098,62000.0
2013-04-26 15:30:00,58.97,59.0,58.95,58.99,71400.0,39.2032,39.2231,39.1899,39.2165,71400.0
2013-04-26 15:35:00,58.99,59.0,58.96,58.99,104500.0,39.2165,39.2231,39.1965,39.2165,104500.0
2013-04-26 15:40:00,58.99,59.0,58.96,58.96,85800.0,39.2165,39.2231,39.1965,39.1965,85800.0
2013-04-26 15:45:00,58.96,58.97,58.89,58.97,201700.0,39.1965,39.2032,39.15,39.2032,201700.0
2013-04-26 15:50:00,58.96,58.97,58.89,58.9,192800.0,39.1965,39.2032,39.15,39.1566,192800.0
2013-04-26 15:55:00,58.89,58.95,58.87,58.92,267200.0,39.15,39.1899,39.1367,39.1699,267200.0
2013-04-29 09:30:00,59.29,59.45,59.22,59.33,161500.0,39.4159,39.5223,39.3694,39.4425,161500.0
2013-04-29 09:35:00,59.31,59.31,59.03,59.16,80500.0,39.4292,39.4292,39.2431,39.3295,80500.0
2013-04-29 09:40:00,59.16,59.2,59.02,59.11,73800.0,39.3295,39.3561,39.2364,39.2962,73800.0
2013-04-29 09:45:00,59.11,59.19,59.11,59.19,49100.0,39.2962,39.3494,39.2962,39.3494,49100.0
2013-04-29 09:50:00,59.19,59.3,59.19,59.27,76200.0,39.3494,39.4226,39.3494,39.4026,76200.0
2013-04-29 09:55:00,59.26,59.31,59.19,59.29,67800.0,39.396,39.4292,39.3494,39.4159,67800.0
2013-04-29 10:00:00,59.3,59.43,59.22,59.38,128700.0,39.4226,39.509,39.3694,39.4757,128700.0
2013-04-29 10:05:00,59.38,59.47,59.35,59.36,76400.0,39.4757,39.5356,39.4558,39.4624,76400.0
2013-04-29 10:10:00,59.37,59.37,59.26,59.35,59600.0,39.4691,39.4691,39.396,39.4558,59600.0
2013-04-29 10:15:00,59.35,59.43,59.34,59.4,54700.0,39.4558,39.509,39.4492,39.489,54700.0
2013-04-29 10:20:00,59.39,59.42,59.36,59.4,40200.0,39.4824,39.5023,39.4624,39.489,40200.0
2013-04-29 10:25:00,59.39,59.41,59.31,59.33,27900.0,39.4824,39.4957,39.4292,39.4425,27900.0
2013-04-29 10:30:00,59.33,59.46,59.31,59.4,60300.0,39.4425,39.5289,39.4292,39.489,60300.0
2013-04-29 10:35:00,59.41,59.46,59.4,59.4,48600.0,39.4957,39.5289,39.489,39.489,48600.0
2013-04-29 10:40:00,59.41,59.45,59.38,59.42,33400.0,39.4957,39.5223,39.4757,39.5023,33400.0
2013-04-29 10:45:00,59.4,59.49,59.4,59.47,70400.0,39.489,39.5489,39.489,39.5356,70400.0
2013-04-29 10:50:00,59.45,59.53,59.44,59.52,65800.0,39.5223,39.5755,39.5156,39.5688,65800.0
2013-04-29 10:55:00,59.52,59.56,59.5,59.55,41600.0,39.5688,39.5954,39.5555,39.5888,41600.0
2013-04-29 11:00:00,59.55,59.55,59.46,59.5,70100.0,39.5888,39.5888,39.5289,39.5555,70100.0
2013-04-29 11:05:00,59.5,59.5,59.46,59.47,50800.0,39.5555,39.5555,39.5289,39.5356,50800.0
2013-04-29 11:10:00,59.46,59.49,59.42,59.48,80900.0,39.5289,39.5489,39.5023,39.5422,80900.0
2013-04-29 11:15:00,59.48,59.49,59.44,59.48,51900.0,39.5422,39.5489,39.5156,39.5422,51900.0
2013-04-29 11:20:00,59.49,59.59,59.48,59.55,51700.0,39.5489,39.6154,39.5422,39.5888,51700.0
2013-04-29 11:25:00,59.56,59.6,59.55,59.6,50700.0,39.5954,39.622,39.5888,39.622,50700.0
2013-04-29 11:30:00,59.59,59.72,59.58,59.71,140300.0,39.6154,39.7018,39.6087,39.6951,140300.0
2013-04-29 11:35:00,59.71,59.75,59.65,59.67,96700.0,39.6951,39.7217,39.6552,39.6685,96700.0
2013-04-29 11:40:00,59.67,59.67,59.64,59.65,42700.0,39.6685,39.6685,39.6486,39.6552,42700.0
2013-04-29 11:45:00,59.65,59.67,59.63,59.64,35400.0,39.6552,39.6685,39.6419,39.6486,35400.0
2013-04-29 11:50:00,59.64,59.66,59.56,59.57,58200.0,39.6486,39.6619,39.5954,39.6021,58200.0
2013-04-29 11:55:00,59.57,59.62,59.57,59.61,36800.0,39.6021,39.6353,39.6021,39.6286,36800.0
2013-04-29 12:00:00,59.61,59.65,59.57,59.65,71800.0,39.6286,39.6552,39.6021,39.6552,71800.0
2013-04-29 12:05:00,59.66,59.66,59.59,59.59,32000.0,39.6619,39.6619,39.6154,39.6154,32000.0
2013-04-29 12:10:00,59.59,59.69,59.59,59.69,36000.0,39.6154,39.6818,39.6154,39.6818,36000.0
2013-04-29 12:15:00,59.69,59.72,59.65,59.66,45800.0,39.6818,39.7018,39.6552,39.6619,45800.0
2013-04-29 12:20:00,59.67,59.69,59.65,59.67,23200.0,39.6685,39.6818,39.6552,39.6685,23200.0
2013-04-29 12:25:00,59.68,59.71,59.68,59.69,34100.0,39.6752,39.6951,39.6752,39.6818,34100.0
2013-04-29 12:30:00,59.69,59.7,59.68,59.69,20000.0,39.6818,39.6885,39.6752,39.6818,20000.0
2013-04-29 12:35:00,59.69,59.76,59.69,59.75,53300.0,39.6818,39.7284,39.6818,39.7217,53300.0
2013-04-29 12:40:00,59.76,59.83,59.76,59.83,51900.0,39.7284,39.7749,39.7284,39.7749,51900.0
2013-04-29 12:45:00,59.82,59.84,59.74,59.77,49500.0,39.7683,39.7816,39.7151,39.735,49500.0
2013-04-29 12:50:00,59.78,59.8,59.76,59.76,17100.0,39.7417,39.755,39.7284,39.7284,17100.0
2013-04-29 12:55:00,59.77,59.8,59.76,59.77,44400.0,39.735,39.755,39.7284,39.735,44400.0
2013-04-29 13:00:00,59.77,59.78,59.74,59.78,33500.0,39.735,39.7417,39.7151,39.7417,33500.0
2013-04-29 13:05:00,59.79,59.84,59.78,59.82,53400.0,39.7483,39.7816,39.7417,39.7683,53400.0
2013-04-29 13:10:00,59.82,59.83,59.79,59.8,33100.0,39.7683,39.7749,39.7483,39.755,33100.0
2013-04-29 13:15:00,59.81,59.82,59.79,59.8,30700.0,39.7616,39.7683,39.7483,39.755,30700.0
2013-04-29 13:20:00,59.8,59.81,59.77,59.8,30300.0,39.755,39.7616,39.735,39.755,30300.0
2013-04-29 13:25:00,59.8,59.83,59.78,59.82,36200.0,39.755,39.7749,39.7417,39.7683,36200.0
2013-04-29 13:30:00,59.83,59.84,59.77,59.77,42500.0,39.7749,39.7816,39.735,39.735,42500.0
2013-04-29 13:35:00,59.78,59.81,59.77,59.8,32700.0,39.7417,39.7616,39.735,39.755,32700.0
2013-04-29 13:40:00,59.8,59.94,59.79,59.93,72600.0,39.755,39.848,39.7483,39.8414,72600.0
2013-04-29 13:45:00,59.93,59.94,59.9,59.92,39300.0,39.8414,39.848,39.8214,39.8347,39300.0
2013-04-29 13:50:00,59.92,59.92,59.9,59.91,38400.0,39.8347,39.8347,39.8214,39.8281,38400.0
2013-04-29 13:55:00,59.92,59.96,59.91,59.93,41300.0,39.8347,39.8613,39.8281,39.8414,41300.0
2013-04-29 14:00:00,59.93,60.0,59.93,59.98,86100.0,39.8414,39.8879,39.8414,39.8746,86100.0
2013-04-29 14:05:00,59.98,60.01,59.95,59.96,101900.0,39.8746,39.8946,39.8547,39.8613,101900.0
2013-04-29 14:10:00,59.96,59.99,59.94,59.96,48800.0,39.8613,39.8813,39.848,39.8613,48800.0
2013-04-29 14:15:00,59.97,59.97,59.93,59.94,39900.0,39.868,39.868,39.8414,39.848,39900.0
2013-04-29 14:20:00,59.93,59.97,59.93,59.95,26300.0,39.8414,39.868,39.8414,39.8547,26300.0
2013-04-29 14:25:00,59.95,59.98,59.95,59.98,32100.0,39.8547,39.8746,39.8547,39.8746,32100.0
2013-04-29 14:30:00,59.98,59.99,59.97,59.97,50600.0,39.8746,39.8813,39.868,39.868,50600.0
2013-04-29 14:35:00,59.98,60.03,59.97,60.03,80900.0,39.8746,39.9079,39.868,39.9079,80900.0
2013-04-29 14:40:00,60.02,60.04,60.01,60.01,34800.0,39.9012,39.9145,39.8946,39.8946,34800.0
2013-04-29 14:45:00,60.02,60.02,60.0,60.02,24600.0,39.9012,39.9012,39.8879,39.9012,24600.0
2013-04-29 14:50:00,60.02,60.05,60.0,60.0,54300.0,39.9012,39.9212,39.8879,39.8879,54300.0
2013-04-29 14:55:00,60.0,60.01,59.97,60.01,83900.0,39.8879,39.8946,39.868,39.8946,83900.0
2013-04-29 15:00:00,60.0,60.02,59.99,59.99,65500.0,39.8879,39.9012,39.8813,39.8813,65500.0
2013-04-29 15:05:00,59.99,60.0,59.93,59.94,68700.0,39.8813,39.8879,39.8414,39.848,68700.0
2013-04-29 15:10:00,59.94,59.94,59.87,59.88,70500.0,39.848,39.848,39.8015,39.8081,70500.0
2013-04-29 15:15:00,59.88,59.93,59.87,59.88,73600.0,39.8081,39.8414,39.8015,39.8081,73600.0
2013-04-29 15:20:00,59.87,59.89,59.85,59.88,134900.0,39.8015,39.8148,39.7882,39.8081,134900.0
2013-04-29 15:25:00,59.87,59.96,59.87,59.94,84600.0,39.8015,39.8613,39.8015,39.848,84600.0
2013-04-29 15:30:00,59.93,59.94,59.89,59.92,121300.0,39.8414,39.848,39.8148,39.8347,121300.0
2013-04-29 15:35:00,59.92,59.98,59.92,59.97,109600.0,39.8347,39.8746,39.8347,39.868,109600.0
2013-04-29 15:40:00,59.97,59.98,59.92,59.94,117600.0,39.868,39.8746,39.8347,39.848,117600.0
2013-04-29 15:45:00,59.94,59.97,59.84,59.84,118500.0,39.848,39.868,39.7816,39.7816,118500.0
2013-04-29 15:50:00,59.85,59.87,59.82,59.84,135000.0,39.7882,39.8015,39.7683,39.7816,135000.0
2013-04-29 15:55:00,59.84,59.92,59.81,59.89,316000.0,39.7816,39.8347,39.7616,39.8148,316000.0
2013-04-30 09:30:00,59.84,60.07,59.8,60.07,148400.0,39.7816,39.9345,39.755,39.9345,148400.0
2013-04-30 09:35:00,60.06,60.09,59.9,59.97,107500.0,39.9278,39.9478,39.8214,39.868,107500.0
2013-04-30 09:40:00,59.98,59.98,59.71,59.77,170700.0,39.8746,39.8746,39.6951,39.735,170700.0
2013-04-30 09:45:00,59.77,59.84,59.65,59.84,91400.0,39.735,39.7816,39.6552,39.7816,91400.0
2013-04-30 09:50:00,59.84,59.95,59.81,59.82,98100.0,39.7816,39.8547,39.7616,39.7683,98100.0
2013-04-30 09:55:00,59.83,59.83,59.64,59.71,67400.0,39.7749,39.7749,39.6486,39.6951,67400.0
2013-04-30 10:00:00,59.72,59.86,59.51,59.62,100000.0,39.7018,39.7948,39.5622,39.6353,100000.0
2013-04-30 10:05:00,59.62,59.69,59.56,59.69,68700.0,39.6353,39.6818,39.5954,39.6818,68700.0
2013-04-30 10:10:00,59.69,59.75,59.67,59.73,75800.0,39.6818,39.7217,39.6685,39.7084,75800.0
2013-04-30 10:15:00,59.72,59.75,59.6,59.61,62400.0,39.7018,39.7217,39.622,39.6286,62400.0
2013-04-30 10:20:00,59.63,59.72,59.61,59.7,50700.0,39.6419,39.7018,39.6286,39.6885,50700.0
2013-04-30 10:25:00,59.71,59.71,59.64,59.69,40700.0,39.6951,39.6951,39.6486,39.6818,40700.0
2013-04-30 10:30:00,59.69,59.69,59.57,59.58,75200.0,39.6818,39.6818,39.6021,39.6087,75200.0
2013-04-30 10:35:00,59.6,59.67,59.58,59.64,77200.0,39.622,39.6685,39.6087,39.6486,77200.0
2013-04-30 10:40:00,59.65,59.8,59.65,59.77,53900.0,39.6552,39.755,39.6552,39.735,53900.0
2013-04-30 10:45:00,59.77,59.87,59.75,59.86,41400.0,39.735,39.8015,39.7217,39.7948,41400.0
2013-04-30 10:50:00,59.86,59.91,59.83,59.89,33800.0,39.7948,39.8281,39.7749,39.8148,33800.0
2013-04-30 10:55:00,59.9,59.92,59.83,59.87,62100.0,39.8214,39.8347,39.7749,39.8015,62100.0
2013-04-30 11:00:00,59.87,59.92,59.83,59.86,57300.0,39.8015,39.8347,39.7749,39.7948,57300.0
2013-04-30 11:05:00,59.85,59.95,59.84,59.95,37700.0,39.7882,39.8547,39.7816,39.8547,37700.0
2013-04-30 11:10:00,59.95,59.95,59.79,59.85,71400.0,39.8547,39.8547,39.7483,39.7882,71400.0
2013-04-30 11:15:00,59.86,59.88,59.81,59.86,43200.0,39.7948,39.8081,39.7616,39.7948,43200.0
2013-04-30 11:20:00,59.88,59.93,59.84,59.85,38400.0,39.8081,39.8414,39.7816,39.7882,38400.0
2013-04-30 11:25:00,59.85,59.86,59.81,59.81,55400.0,39.7882,39.7948,39.7616,39.7616,55400.0
2013-04-30 11:30:00,59.81,59.89,59.79,59.85,42900.0,39.7616,39.8148,39.7483,39.7882,42900.0
2013-04-30 11:35:00,59.84,59.99,59.84,59.94,53900.0,39.7816,39.8813,39.7816,39.848,53900.0
2013-04-30 11:40:00,59.94,59.95,59.88,59.9,40000.0,39.848,39.8547,39.8081,39.8214,40000.0
2013-04-30 11:45:00,59.92,60.01,59.92,59.96,43000.0,39.8347,39.8946,39.8347,39.8613,43000.0
2013-04-30 11:50:00,59.97,60.02,59.95,60.02,47100.0,39.868,39.9012,39.8547,39.9012,47100.0
2013-04-30 11:55:00,60.02,60.05,59.98,60.0,44400.0,39.9012,39.9212,39.8746,39.8879,44400.0
2013-04-30 12:00:00,60.01,60.02,59.92,59.95,58800.0,39.8946,39.9012,39.8347,39.8547,58800.0
2013-04-30 12:05:00,59.94,60.03,59.94,60.03,35200.0,39.848,39.9079,39.848,39.9079,35200.0
2013-04-30 12:10:00,60.03,60.05,60.0,60.04,37900.0,39.9079,39.9212,39.8879,39.9145,37900.0
2013-04-30 12:15:00,60.03,60.05,59.99,60.04,45300.0,39.9079,39.9212,39.8813,39.9145,45300.0
2013-04-30 12:20:00,60.05,60.07,60.01,60.03,61600.0,39.9212,39.9345,39.8946,39.9079,61600.0
2013-04-30 12:25:00,60.03,60.03,59.95,59.97,45300.0,39.9079,39.9079,39.8547,39.868,45300.0
2013-04-30 12:30:00,59.96,59.96,59.89,59.92,42300.0,39.8613,39.8613,39.8148,39.8347,42300.0
2013-04-30 12:35:00,59.92,60.02,59.91,60.0,30700.0,39.8347,39.9012,39.8281,39.8879,30700.0
2013-04-30 12:40:00,60.0,60.04,59.97,60.0,27700.0,39.8879,39.9145,39.868,39.8879,27700.0
2013-04-30 12:45:00,60.01,60.11,60.0,60.09,77300.0,39.8946,39.961,39.8879,39.9478,77300.0
2013-04-30 12:50:00,60.08,60.09,60.05,60.09,36500.0,39.9411,39.9478,39.9212,39.9478,36500.0
2013-04-30 12:55:00,60.08,60.14,60.08,60.13,47200.0,39.9411,39.981,39.9411,39.9743,47200.0
2013-04-30 13:00:00,60.14,60.19,60.12,60.18,59900.0,39.981,40.0142,39.9677,40.0076,59900.0
2013-04-30 13:05:00,60.18,60.22,60.18,60.22,52200.0,40.0076,40.0342,40.0076,40.0342,52200.0
2013-04-30 13:10:00,60.21,60.23,60.17,60.21,46800.0,40.0275,40.0408,40.0009,40.0275,46800.0
2013-04-30 13:15:00,60.21,60.25,60.2,60.23,20500.0,40.0275,40.0541,40.0209,40.0408,20500.0
2013-04-30 13:20:00,60.24,60.25,60.2,60.24,22700.0,40.0475,40.0541,40.0209,40.0475,22700.0
2013-04-30 13:25:00,60.24,60.25,60.18,60.2,34700.0,40.0475,40.0541,40.0076,40.0209,34700.0
2013-04-30 13:30:00,60.19,60.23,60.19,60.19,24300.0,40.0142,40.0408,40.0142,40.0142,24300.0
2013-04-30 13:35:00,60.2,60.22,60.17,60.22,31000.0,40.0209,40.0342,40.0009,40.0342,31000.0
2013-04-30 13:40:00,60.22,60.26,60.19,60.25,38200.0,40.0342,40.0608,40.0142,40.0541,38200.0
2013-04-30 13:45:00,60.25,60.31,60.25,60.3,55500.0,40.0541,40.094,40.0541,40.0874,55500.0
2013-04-30 13:50:00,60.3,60.35,60.3,60.33,53000.0,40.0874,40.1206,40.0874,40.1073,53000.0
2013-04-30 13:55:00,60.33,60.4,60.33,60.37,47600.0,40.1073,40.1538,40.1073,40.1339,47600.0
2013-04-30 14:00:00,60.37,60.37,60.19,60.19,56400.0,40.1339,40.1339,40.0142,40.0142,56400.0
2013-04-30 14:05:00,60.2,60.26,60.17,60.18,84700.0,40.0209,40.0608,40.0009,40.0076,84700.0
2013-04-30 14:10:00,60.18,60.28,60.18,60.28,44800.0,40.0076,40.0741,40.0076,40.0741,44800.0
2013-04-30 14:15:00,60.27,60.29,60.22,60.26,37700.0,40.0674,40.0807,40.0342,40.0608,37700.0
2013-04-30 14:20:00,60.25,60.33,60.25,60.3,55700.0,40.0541,40.1073,40.0541,40.0874,55700.0
2013-04-30 14:25:00,60.3,60.38,60.3,60.37,49000.0,40.0874,40.1405,40.0874,40.1339,49000.0
2013-04-30 14:30:00,60.37,60.39,60.24,60.24,51000.0,40.1339,40.1472,40.0475,40.0475,51000.0
2013-04-30 14:35:00,60.25,60.36,60.23,60.32,88100.0,40.0541,40.1272,40.0408,40.1007,88100.0
2013-04-30 14:40:00,60.32,60.38,60.32,60.37,55000.0,40.1007,40.1405,40.1007,40.1339,55000.0
2013-04-30 14:45:00,60.38,60.38,60.34,60.36,58600.0,40.1405,40.1405,40.114,40.1272,58600.0
2013-04-30 14:50:00,60.35,60.39,60.34,60.38,66900.0,40.1206,40.1472,40.114,40.1405,66900.0
2013-04-30 14:55:00,60.38,60.4,60.35,60.37,59000.0,40.1405,40.1538,40.1206,40.1339,59000.0
2013-04-30 15:00:00,60.37,60.38,60.25,60.26,83400.0,40.1339,40.1405,40.0541,40.0608,83400.0
2013-04-30 15:05:00,60.26,60.29,60.25,60.27,44100.0,40.0608,40.0807,40.0541,40.0674,44100.0
2013-04-30 15:10:00,60.28,60.33,60.27,60.33,50900.0,40.0741,40.1073,40.0674,40.1073,50900.0
2013-04-30 15:15:00,60.33,60.37,60.32,60.34,60200.0,40.1073,40.1339,40.1007,40.114,60200.0
2013-04-30 15:20:00,60.34,60.39,60.33,60.39,64000.0,40.114,40.1472,40.1073,40.1472,64000.0
2013-04-30 15:25:00,60.38,60.39,60.35,60.37,52700.0,40.1405,40.1472,40.1206,40.1339,52700.0
2013-04-30 15:30:00,60.38,60.39,60.34,60.37,70700.0,40.1405,40.1472,40.114,40.1339,70700.0
2013-04-30 15:35:00,60.37,60.39,60.35,60.37,78300.0,40.1339,40.1472,40.1206,40.1339,78300.0
2013-04-30 15:40:00,60.36,60.38,60.34,60.38,65500.0,40.1272,40.1405,40.114,40.1405,65500.0
2013-04-30 15:45:00,60.38,60.4,60.37,60.4,93100.0,40.1405,40.1538,40.1339,40.1538,93100.0
2013-04-30 15:50:00,60.4,60.41,60.37,60.37,213200.0,40.1538,40.1605,40.1339,40.1339,213200.0
2013-04-30 15:55:00,60.37,60.45,60.35,60.43,510400.0,40.1339,40.1871,40.1206,40.1738,510400.0
2013-05-01 09:30:00,60.14,60.35,60.01,60.18,178300.0,39.981,40.1206,39.8946,40.0076,178300.0
2013-05-01 09:35:00,60.19,60.22,59.98,60.22,144300.0,40.0142,40.0342,39.8746,40.0342,144300.0
2013-05-01 09:40:00,60.19,60.27,60.19,60.27,48500.0,40.0142,40.0674,40.0142,40.0674,48500.0
2013-05-01 09:45:00,60.27,60.35,60.11,60.11,121900.0,40.0674,40.1206,39.961,39.961,121900.0
2013-05-01 09:50:00,60.12,60.23,59.98,60.13,187100.0,39.9677,40.0408,39.8746,39.9743,187100.0
2013-05-01 09:55:00,60.14,60.4,60.14,60.4,108200.0,39.981,40.1538,39.981,40.1538,108200.0
2013-05-01 10:00:00,60.4,60.48,60.34,60.48,174100.0,40.1538,40.207,40.114,40.207,174100.0
2013-05-01 10:05:00,60.47,60.48,60.35,60.36,110400.0,40.2004,40.207,40.1206,40.1272,110400.0
2013-05-01 10:10:00,60.37,60.4,60.19,60.2,269200.0,40.1339,40.1538,40.0142,40.0209,269200.0
2013-05-01 10:15:00,60.21,60.3,60.19,60.25,127300.0,40.0275,40.0874,40.0142,40.0541,127300.0
2013-05-01 10:20:00,60.24,60.29,60.2,60.29,84100.0,40.0475,40.0807,40.0209,40.0807,84100.0
2013-05-01 10:25:00,60.27,60.3,60.24,60.3,74000.0,40.0674,40.0874,40.0475,40.0874,74000.0
2013-05-01 10:30:00,60.29,60.36,60.22,60.23,91800.0,40.0807,40.1272,40.0342,40.0408,91800.0
2013-05-01 10:35:00,60.23,60.25,60.1,60.16,121900.0,40.0408,40.0541,39.9544,39.9943,121900.0
2013-05-01 10:40:00,60.16,60.35,60.11,60.3,251600.0,39.9943,40.1206,39.961,40.0874,251600.0
2013-05-01 10:45:00,60.3,60.38,60.26,60.38,71400.0,40.0874,40.1405,40.0608,40.1405,71400.0
2013-05-01 10:50:00,60.38,60.46,60.36,60.45,66400.0,40.1405,40.1937,40.1272,40.1871,66400.0
2013-05-01 10:55:00,60.45,60.46,60.36,60.43,109900.0,40.1871,40.1937,40.1272,40.1738,109900.0
2013-05-01 11:00:00,60.43,60.56,60.42,60.51,89400.0,40.1738,40.2602,40.1671,40.227,89400.0
2013-05-01 11:05:00,60.51,60.66,60.5,60.56,170900.0,40.227,40.3267,40.2203,40.2602,170900.0
2013-05-01 11:10:00,60.56,60.63,60.55,60.57,93200.0,40.2602,40.3067,40.2536,40.2669,93200.0
2013-05-01 11:15:00,60.58,60.67,60.56,60.64,73500.0,40.2735,40.3333,40.2602,40.3134,73500.0
2013-05-01 11:20:00,60.63,60.72,60.56,60.7,80000.0,40.3067,40.3666,40.2602,40.3533,80000.0
2013-05-01 11:25:00,60.71,60.71,60.6,60.61,92700.0,40.3599,40.3599,40.2868,40.2934,92700.0
2013-05-01 11:30:00,60.61,60.62,60.52,60.53,56100.0,40.2934,40.3001,40.2336,40.2403,56100.0
2013-05-01 11:35:00,60.53,60.57,60.48,60.49,83100.0,40.2403,40.2669,40.207,40.2137,83100.0
2013-05-01 11:40:00,60.5,60.5,60.34,60.37,118900.0,40.2203,40.2203,40.114,40.1339,118900.0
2013-05-01 11:45:00,60.39,60.39,60.24,60.27,101100.0,40.1472,40.1472,40.0475,40.0674,101100.0
2013-05-01 11:50:00,60.27,60.31,60.22,60.23,85600.0,40.0674,40.094,40.0342,40.0408,85600.0
2013-05-01 11:55:00,60.24,60.25,60.21,60.22,31400.0,40.0475,40.0541,40.0275,40.0342,31400.0
2013-05-01 12:00:00,60.25,60.27,60.22,60.26,44900.0,40.0541,40.0674,40.0342,40.0608,44900.0
2013-05-01 12:05:00,60.26,60.29,60.24,60.27,25700.0,40.0608,40.0807,40.0475,40.0674,25700.0
2013-05-01 12:10:00,60.26,60.28,60.17,60.19,39300.0,40.0608,40.0741,40.0009,40.0142,39300.0
2013-05-01 12:15:00,60.19,60.25,60.19,60.21,27100.0,40.0142,40.0541,40.0142,40.0275,27100.0
2013-05-01 12:20:00,60.21,60.25,60.2,60.25,42600.0,40.0275,40.0541,40.0209,40.0541,42600.0
2013-05-01 12:25:00,60.25,60.34,60.25,60.34,37800.0,40.0541,40.114,40.0541,40.114,37800.0
2013-05-01 12:30:00,60.33,60.35,60.3,60.31,43700.0,40.1073,40.1206,40.0874,40.094,43700.0
2013-05-01 12:35:00,60.31,60.36,60.3,60.3,23600.0,40.094,40.1272,40.0874,40.0874,23600.0
2013-05-01 12:40:00,60.31,60.37,60.31,60.34,28600.0,40.094,40.1339,40.094,40.114,28600.0
2013-05-01 12:45:00,60.34,60.42,60.34,60.39,36600.0,40.114,40.1671,40.114,40.1472,36600.0
2013-05-01 12:50:00,60.39,60.42,60.36,60.41,27600.0,40.1472,40.1671,40.1272,40.1605,27600.0
2013-05-01 12:55:00,60.41,60.42,60.28,60.28,30900.0,40.1605,40.1671,40.0741,40.0741,30900.0
2013-05-01 13:00:00,60.27,60.3,60.19,60.19,39500.0,40.0674,40.0874,40.0142,40.0142,39500.0
2013-05-01 13:05:00,60.18,60.2,60.08,60.11,74900.0,40.0076,40.0209,39.9411,39.961,74900.0
2013-05-01 13:10:00,60.11,60.19,60.09,60.1,47200.0,39.961,40.0142,39.9478,39.9544,47200.0
2013-05-01 13:15:00,60.09,60.13,60.04,60.05,50400.0,39.9478,39.9743,39.9145,39.9212,50400.0
2013-05-01 13:20:00,60.06,60.06,60.0,60.02,78300.0,39.9278,39.9278,39.8879,39.9012,78300.0
2013-05-01 13:25:00,60.01,60.04,59.95,59.98,58100.0,39.8946,39.9145,39.8547,39.8746,58100.0
2013-05-01 13:30:00,59.97,60.01,59.92,59.98,68700.0,39.868,39.8946,39.8347,39.8746,68700.0
2013-05-01 13:35:00,59.99,60.02,59.95,60.02,38200.0,39.8813,39.9012,39.8547,39.9012,38200.0
2013-05-01 13:40:00,60.02,60.02,59.9,59.93,44600.0,39.9012,39.9012,39.8214,39.8414,44600.0
2013-05-01 13:45:00,59.93,59.98,59.9,59.96,72700.0,39.8414,39.8746,39.8214,39.8613,72700.0
2013-05-01 13:50:00,59.96,59.97,59.92,59.97,30200.0,39.8613,39.868,39.8347,39.868,30200.0
2013-05-01 13:55:00,59.97,60.02,59.94,60.02,42500.0,39.868,39.9012,39.848,39.9012,42500.0
2013-05-01 14:00:00,60.02,60.18,60.01,60.16,69600.0,39.9012,40.0076,39.8946,39.9943,69600.0
2013-05-01 14:05:00,60.15,60.23,60.09,60.17,52500.0,39.9876,40.0408,39.9478,40.0009,52500.0
2013-05-01 14:10:00,60.17,60.18,60.05,60.13,76500.0,40.0009,40.0076,39.9212,39.9743,76500.0
2013-05-01 14:15:00,60.13,60.16,60.03,60.16,53000.0,39.9743,39.9943,39.9079,39.9943,53000.0
2013-05-01 14:20:00,60.15,60.3,60.15,60.21,139800.0,39.9876,40.0874,39.9876,40.0275,139800.0
2013-05-01 14:25:00,60.21,60.3,60.19,60.28,79100.0,40.0275,40.0874,40.0142,40.0741,79100.0
2013-05-01 14:30:00,60.29,60.33,60.22,60.23,60400.0,40.0807,40.1073,40.0342,40.0408,60400.0
2013-05-01 14:35:00,60.24,60.26,60.18,60.2,59800.0,40.0475,40.0608,40.0076,40.0209,59800.0
2013-05-01 14:40:00,60.19,60.28,60.19,60.27,44200.0,40.0142,40.0741,40.0142,40.0674,44200.0
2013-05-01 14:45:00,60.26,60.3,60.2,60.26,51300.0,40.0608,40.0874,40.0209,40.0608,51300.0
2013-05-01 14:50:00,60.27,60.34,60.25,60.31,58600.0,40.0674,40.114,40.0541,40.094,58600.0
2013-05-01 14:55:00,60.31,60.31,60.25,60.27,51300.0,40.094,40.094,40.0541,40.0674,51300.0
2013-05-01 15:00:00,60.27,60.28,60.22,60.25,77400.0,40.0674,40.0741,40.0342,40.0541,77400.0
2013-05-01 15:05:00,60.25,60.28,60.19,60.19,77000.0,40.0541,40.0741,40.0142,40.0142,77000.0
2013-05-01 15:10:00,60.19,60.22,60.14,60.17,80600.0,40.0142,40.0342,39.981,40.0009,80600.0
2013-05-01 15:15:00,60.16,60.19,60.11,60.16,63400.0,39.9943,40.0142,39.961,39.9943,63400.0
2013-05-01 15:20:00,60.15,60.16,60.04,60.05,101700.0,39.9876,39.9943,39.9145,39.9212,101700.0
2013-05-01 15:25:00,60.04,60.1,60.03,60.06,99100.0,39.9145,39.9544,39.9079,39.9278,99100.0
2013-05-01 15:30:00,60.06,60.16,60.05,60.12,138800.0,39.9278,39.9943,39.9212,39.9677,138800.0
2013-05-01 15:35:00,60.12,60.13,60.02,60.02,94500.0,39.9677,39.9743,39.9012,39.9012,94500.0
2013-05-01 15:40:00,60.01,60.03,59.96,59.96,121000.0,39.8946,39.9079,39.8613,39.8613,121000.0
2013-05-01 15:45:00,59.96,60.0,59.94,59.96,166800.0,39.8613,39.8879,39.848,39.8613,166800.0
2013-05-01 15:50:00,59.96,60.0,59.92,59.93,159300.0,39.8613,39.8879,39.8347,39.8414,159300.0
2013-05-01 15:55:00,59.94,60.03,59.92,60.02,231500.0,39.848,39.9079,39.8347,39.9012,231500.0
2013-05-02 09:30:00,60.1,60.12,59.95,60.02,143800.0,39.9544,39.9677,39.8547,39.9012,143800.0
2013-05-02 09:35:00,60.03,60.17,59.96,60.09,279100.0,39.9079,40.0009,39.8613,39.9478,279100.0
2013-05-02 09:40:00,60.11,60.16,59.97,60.0,61700.0,39.961,39.9943,39.868,39.8879,61700.0
2013-05-02 09:45:00,60.0,60.22,60.0,60.19,141700.0,39.8879,40.0342,39.8879,40.0142,141700.0
2013-05-02 09:50:00,60.19,60.28,60.16,60.22,89700.0,40.0142,40.0741,39.9943,40.0342,89700.0
2013-05-02 09:55:00,60.24,60.39,60.21,60.35,104000.0,40.0475,40.1472,40.0275,40.1206,104000.0
2013-05-02 10:00:00,60.36,60.51,60.33,60.51,184100.0,40.1272,40.227,40.1073,40.227,184100.0
2013-05-02 10:05:00,60.5,60.63,60.47,60.55,143300.0,40.2203,40.3067,40.2004,40.2536,143300.0
2013-05-02 10:10:00,60.56,60.61,60.51,60.59,187300.0,40.2602,40.2934,40.227,40.2802,187300.0
2013-05-02 10:15:00,60.6,60.65,60.52,60.58,99900.0,40.2868,40.32,40.2336,40.2735,99900.0
2013-05-02 10:20:00,60.58,60.62,60.53,60.55,53700.0,40.2735,40.3001,40.2403,40.2536,53700.0
2013-05-02 10:25:00,60.55,60.6,60.53,60.58,155800.0,40.2536,40.2868,40.2403,40.2735,155800.0
2013-05-02 10:30:00,60.57,60.57,60.29,60.53,122900.0,40.2669,40.2669,40.0807,40.2403,122900.0
2013-05-02 10:35:00,60.53,60.54,60.42,60.47,275300.0,40.2403,40.2469,40.1671,40.2004,275300.0
2013-05-02 10:40:00,60.47,60.57,60.47,60.52,95500.0,40.2004,40.2669,40.2004,40.2336,95500.0
2013-05-02 10:45:00,60.52,60.58,60.5,60.52,87400.0,40.2336,40.2735,40.2203,40.2336,87400.0
2013-05-02 10:50:00,60.52,60.6,60.51,60.56,82600.0,40.2336,40.2868,40.227,40.2602,82600.0
2013-05-02 10:55:00,60.56,60.59,60.52,60.56,103500.0,40.2602,40.2802,40.2336,40.2602,103500.0
2013-05-02 11:00:00,60.56,60.64,60.55,60.62,74300.0,40.2602,40.3134,40.2536,40.3001,74300.0
2013-05-02 11:05:00,60.62,60.72,60.61,60.71,116100.0,40.3001,40.3666,40.2934,40.3599,116100.0
2013-05-02 11:10:00,60.71,60.83,60.7,60.81,114400.0,40.3599,40.4397,40.3533,40.4264,114400.0
2013-05-02 11:15:00,60.81,60.93,60.8,60.87,163200.0,40.4264,40.5062,40.4198,40.4663,163200.0
2013-05-02 11:20:00,60.88,60.92,60.83,60.85,141500.0,40.4729,40.4995,40.4397,40.453,141500.0
2013-05-02 11:25:00,60.85,60.85,60.82,60.84,65600.0,40.453,40.453,40.4331,40.4464,65600.0
2013-05-02 11:30:00,60.85,60.86,60.81,60.83,75300.0,40.453,40.4596,40.4264,40.4397,75300.0
2013-05-02 11:35:00,60.83,60.89,60.82,60.86,66700.0,40.4397,40.4796,40.4331,40.4596,66700.0
2013-05-02 11:40:00,60.86,60.91,60.84,60.84,51800.0,40.4596,40.4929,40.4464,40.4464,51800.0
2013-05-02 11:45:00,60.85,60.93,60.85,60.9,61500.0,40.453,40.5062,40.453,40.4862,61500.0
2013-05-02 11:50:00,60.9,60.92,60.83,60.83,68700.0,40.4862,40.4995,40.4397,40.4397,68700.0
2013-05-02 11:55:00,60.82,60.86,60.8,60.85,109900.0,40.4331,40.4596,40.4198,40.453,109900.0
2013-05-02 12:00:00,60.84,61.0,60.83,60.97,195600.0,40.4464,40.5527,40.4397,40.5328,195600.0
2013-05-02 12:05:00,60.97,61.02,60.97,61.01,154200.0,40.5328,40.566,40.5328,40.5594,154200.0
2013-05-02 12:10:00,61.0,61.1,61.0,61.07,68000.0,40.5527,40.6192,40.5527,40.5993,68000.0
2013-05-02 12:15:00,61.07,61.14,61.05,61.11,100000.0,40.5993,40.6458,40.586,40.6258,100000.0
2013-05-02 12:20:00,61.11,61.12,60.95,60.96,140300.0,40.6258,40.6325,40.5195,40.5261,140300.0
2013-05-02 12:25:00,60.96,60.97,60.88,60.88,75700.0,40.5261,40.5328,40.4729,40.4729,75700.0
2013-05-02 12:30:00,60.89,60.93,60.84,60.88,76200.0,40.4796,40.5062,40.4464,40.4729,76200.0
2013-05-02 12:35:00,60.88,60.9,60.84,60.84,35000.0,40.4729,40.4862,40.4464,40.4464,35000.0
2013-05-02 12:40:00,60.84,60.86,60.78,60.79,35500.0,40.4464,40.4596,40.4065,40.4131,35500.0
2013-05-02 12:45:00,60.8,60.89,60.8,60.87,62700.0,40.4198,40.4796,40.4198,40.4663,62700.0
2013-05-02 12:50:00,60.87,60.9,60.85,60.89,48500.0,40.4663,40.4862,40.453,40.4796,48500.0
2013-05-02 12:55:00,60.89,60.97,60.85,60.94,53700.0,40.4796,40.5328,40.453,40.5128,53700.0
2013-05-02 13:00:00,60.94,60.97,60.9,60.9,50700.0,40.5128,40.5328,40.4862,40.4862,50700.0
2013-05-02 13:05:00,60.89,60.89,60.82,60.86,100300.0,40.4796,40.4796,40.4331,40.4596,100300.0
2013-05-02 13:10:00,60.87,60.92,60.87,60.9,117100.0,40.4663,40.4995,40.4663,40.4862,117100.0
2013-05-02 13:15:00,60.91,61.04,60.9,61.03,76200.0,40.4929,40.5793,40.4862,40.5727,76200.0
2013-05-02 13:20:00,61.03,61.05,61.01,61.03,64700.0,40.5727,40.586,40.5594,40.5727,64700.0
2013-05-02 13:25:00,61.03,61.09,61.02,61.06,98000.0,40.5727,40.6126,40.566,40.5926,98000.0
2013-05-02 13:30:00,61.05,61.12,61.04,61.12,100200.0,40.586,40.6325,40.5793,40.6325,100200.0
2013-05-02 13:35:00,61.12,61.15,61.08,61.1,97300.0,40.6325,40.6524,40.6059,40.6192,97300.0
2013-05-02 13:40:00,61.1,61.17,61.1,61.14,85000.0,40.6192,40.6657,40.6192,40.6458,85000.0
2013-05-02 13:45:00,61.14,61.17,61.12,61.12,59900.0,40.6458,40.6657,40.6325,40.6325,59900.0
2013-05-02 13:50:00,61.12,61.18,61.11,61.16,59300.0,40.6325,40.6724,40.6258,40.6591,59300.0
2013-05-02 13:55:00,61.16,61.2,61.15,61.18,54400.0,40.6591,40.6857,40.6524,40.6724,54400.0
2013-05-02 14:00:00,61.18,61.2,61.16,61.17,59300.0,40.6724,40.6857,40.6591,40.6657,59300.0
2013-05-02 14:05:00,61.17,61.18,61.13,61.15,74600.0,40.6657,40.6724,40.6391,40.6524,74600.0
2013-05-02 14:10:00,61.15,61.17,61.13,61.15,55500.0,40.6524,40.6657,40.6391,40.6524,55500.0
2013-05-02 14:15:00,61.15,61.23,61.13,61.23,95100.0,40.6524,40.7056,40.6391,40.7056,95100.0
2013-05-02 14:20:00,61.23,61.23,61.17,61.18,52200.0,40.7056,40.7056,40.6657,40.6724,52200.0
2013-05-02 14:25:00,61.17,61.21,61.16,61.18,60300.0,40.6657,40.6923,40.6591,40.6724,60300.0
2013-05-02 14:30:00,61.18,61.19,61.09,61.1,119600.0,40.6724,40.679,40.6126,40.6192,119600.0
2013-05-02 14:35:00,61.1,61.18,61.1,61.13,102200.0,40.6192,40.6724,40.6192,40.6391,102200.0
2013-05-02 14:40:00,61.12,61.17,61.1,61.16,67600.0,40.6325,40.6657,40.6192,40.6591,67600.0
2013-05-02 14:45:00,61.16,61.19,61.15,61.17,61300.0,40.6591,40.679,40.6524,40.6657,61300.0
2013-05-02 14:50:00,61.18,61.2,61.12,61.12,78500.0,40.6724,40.6857,40.6325,40.6325,78500.0
2013-05-02 14:55:00,61.12,61.12,61.01,61.03,101400.0,40.6325,40.6325,40.5594,40.5727,101400.0
2013-05-02 15:00:00,61.02,61.06,60.98,61.05,102800.0,40.566,40.5926,40.5394,40.586,102800.0
2013-05-02 15:05:00,61.05,61.08,60.98,60.98,90700.0,40.586,40.6059,40.5394,40.5394,90700.0
2013-05-02 15:10:00,60.98,60.99,60.95,60.99,78800.0,40.5394,40.5461,40.5195,40.5461,78800.0
2013-05-02 15:15:00,60.99,61.05,60.98,60.98,98500.0,40.5461,40.586,40.5394,40.5394,98500.0
2013-05-02 15:20:00,60.98,61.02,60.96,61.01,94300.0,40.5394,40.566,40.5261,40.5594,94300.0
2013-05-02 15:25:00,61.0,61.02,60.99,61.01,60500.0,40.5527,40.566,40.5461,40.5594,60500.0
2013-05-02 15:30:00,61.01,61.03,60.99,61.02,65900.0,40.5594,40.5727,40.5461,40.566,65900.0
2013-05-02 15:35:00,61.02,61.02,60.99,61.0,70600.0,40.566,40.566,40.5461,40.5527,70600.0
2013-05-02 15:40:00,60.99,61.01,60.94,60.94,82500.0,40.5461,40.5594,40.5128,40.5128,82500.0
2013-05-02 15:45:00,60.94,60.98,60.9,60.91,137000.0,40.5128,40.5394,40.4862,40.4929,137000.0
2013-05-02 15:50:00,60.91,60.92,60.89,60.89,123500.0,40.4929,40.4995,40.4796,40.4796,123500.0
2013-05-02 15:55:00,60.89,60.98,60.89,60.96,221600.0,40.4796,40.5394,40.4796,40.5261,221600.0
2013-05-03 09:30:00,61.38,61.5,61.37,61.46,193700.0,40.8053,40.8851,40.7987,40.8585,193700.0
2013-05-03 09:35:00,61.49,61.59,61.46,61.55,73000.0,40.8785,40.9449,40.8585,40.9184,73000.0
2013-05-03 09:40:00,61.54,61.67,61.47,61.48,131600.0,40.9117,40.9981,40.8652,40.8718,131600.0
2013-05-03 09:45:00,61.47,61.54,61.28,61.31,97300.0,40.8652,40.9117,40.7389,40.7588,97300.0
2013-05-03 09:50:00,61.31,61.36,61.25,61.27,102900.0,40.7588,40.792,40.7189,40.7322,102900.0
2013-05-03 09:55:00,61.26,61.51,61.26,61.42,81600.0,40.7256,40.8918,40.7256,40.8319,81600.0
2013-05-03 10:00:00,61.42,61.56,61.39,61.52,104800.0,40.8319,40.925,40.812,40.8984,104800.0
2013-05-03 10:05:00,61.52,61.64,61.52,61.64,77100.0,40.8984,40.9782,40.8984,40.9782,77100.0
2013-05-03 10:10:00,61.64,61.69,61.63,61.65,75100.0,40.9782,41.0114,40.9715,40.9848,75100.0
2013-05-03 10:15:00,61.65,61.71,61.64,61.67,64000.0,40.9848,41.0247,40.9782,40.9981,64000.0
2013-05-03 10:20:00,61.66,61.75,61.66,61.7,76800.0,40.9915,41.0513,40.9915,41.0181,76800.0
2013-05-03 10:25:00,61.71,61.77,61.63,61.69,146100.0,41.0247,41.0646,40.9715,41.0114,146100.0
2013-05-03 10:30:00,61.7,61.82,61.7,61.75,122800.0,41.0181,41.0979,41.0181,41.0513,122800.0
2013-05-03 10:35:00,61.76,61.81,61.74,61.74,67300.0,41.058,41.0912,41.0447,41.0447,67300.0
2013-05-03 10:40:00,61.74,61.8,61.7,61.74,60600.0,41.0447,41.0846,41.0181,41.0447,60600.0
2013-05-03 10:45:00,61.73,61.74,61.66,61.73,69700.0,41.038,41.0447,40.9915,41.038,69700.0
2013-05-03 10:50:00,61.73,61.79,61.69,61.76,83800.0,41.038,41.0779,41.0114,41.058,83800.0
2013-05-03 10:55:00,61.77,61.8,61.68,61.79,98300.0,41.0646,41.0846,41.0048,41.0779,98300.0
2013-05-03 11:00:00,61.79,61.8,61.72,61.72,52000.0,41.0779,41.0846,41.0314,41.0314,52000.0
2013-05-03 11:05:00,61.74,61.78,61.71,61.78,59900.0,41.0447,41.0713,41.0247,41.0713,59900.0
2013-05-03 11:10:00,61.78,61.81,61.76,61.78,58100.0,41.0713,41.0912,41.058,41.0713,58100.0
2013-05-03 11:15:00,61.78,61.78,61.69,61.73,49000.0,41.0713,41.0713,41.0114,41.038,49000.0
2013-05-03 11:20:00,61.72,61.77,61.67,61.67,65800.0,41.0314,41.0646,40.9981,40.9981,65800.0
2013-05-03 11:25:00,61.67,61.72,61.66,61.71,81200.0,40.9981,41.0314,40.9915,41.0247,81200.0
2013-05-03 11:30:00,61.71,61.75,61.68,61.68,67000.0,41.0247,41.0513,41.0048,41.0048,67000.0
2013-05-03 11:35:00,61.69,61.72,61.66,61.7,35400.0,41.0114,41.0314,40.9915,41.0181,35400.0
2013-05-03 11:40:00,61.7,61.78,61.69,61.74,52900.0,41.0181,41.0713,41.0114,41.0447,52900.0
2013-05-03 11:45:00,61.74,61.78,61.71,61.76,83300.0,41.0447,41.0713,41.0247,41.058,83300.0
2013-05-03 11:50:00,61.77,61.81,61.76,61.8,44600.0,41.0646,41.0912,41.058,41.0846,44600.0
2013-05-03 11:55:00,61.8,61.81,61.74,61.76,46200.0,41.0846,41.0912,41.0447,41.058,46200.0
2013-05-03 12:00:00,61.75,61.81,61.74,61.79,35600.0,41.0513,41.0912,41.0447,41.0779,35600.0
2013-05-03 12:05:00,61.79,61.82,61.77,61.77,36500.0,41.0779,41.0979,41.0646,41.0646,36500.0
2013-05-03 12:10:00,61.77,61.82,61.76,61.82,44900.0,41.0646,41.0979,41.058,41.0979,44900.0
2013-05-03 12:15:00,61.82,61.83,61.77,61.81,49600.0,41.0979,41.1045,41.0646,41.0912,49600.0
2013-05-03 12:20:00,61.82,61.84,61.8,61.8,28900.0,41.0979,41.1111,41.0846,41.0846,28900.0
2013-05-03 12:25:00,61.81,61.82,61.79,61.81,35200.0,41.0912,41.0979,41.0779,41.0912,35200.0
2013-05-03 12:30:00,61.8,61.83,61.78,61.79,47600.0,41.0846,41.1045,41.0713,41.0779,47600.0
2013-05-03 12:35:00,61.78,61.79,61.74,61.75,52800.0,41.0713,41.0779,41.0447,41.0513,52800.0
2013-05-03 12:40:00,61.77,61.82,61.75,61.82,40800.0,41.0646,41.0979,41.0513,41.0979,40800.0
2013-05-03 12:45:00,61.82,61.86,61.81,61.85,63200.0,41.0979,41.1244,41.0912,41.1178,63200.0
2013-05-03 12:50:00,61.85,61.88,61.83,61.85,56300.0,41.1178,41.1377,41.1045,41.1178,56300.0
2013-05-03 12:55:00,61.84,61.86,61.8,61.84,66000.0,41.1111,41.1244,41.0846,41.1111,66000.0
2013-05-03 13:00:00,61.84,61.86,61.79,61.82,42100.0,41.1111,41.1244,41.0779,41.0979,42100.0
2013-05-03 13:05:00,61.83,61.84,61.79,61.79,31100.0,41.1045,41.1111,41.0779,41.0779,31100.0
2013-05-03 13:10:00,61.79,61.85,61.79,61.85,43800.0,41.0779,41.1178,41.0779,41.1178,43800.0
2013-05-03 13:15:00,61.85,61.86,61.78,61.8,42900.0,41.1178,41.1244,41.0713,41.0846,42900.0
2013-05-03 13:20:00,61.79,61.86,61.79,61.85,38300.0,41.0779,41.1244,41.0779,41.1178,38300.0
2013-05-03 13:25:00,61.86,61.86,61.79,61.81,42300.0,41.1244,41.1244,41.0779,41.0912,42300.0
2013-05-03 13:30:00,61.8,61.81,61.76,61.78,48500.0,41.0846,41.0912,41.058,41.0713,48500.0
2013-05-03 13:35:00,61.79,61.79,61.75,61.76,19900.0,41.0779,41.0779,41.0513,41.058,19900.0
2013-05-03 13:40:00,61.76,61.81,61.76,61.8,47400.0,41.058,41.0912,41.058,41.0846,47400.0
2013-05-03 13:45:00,61.79,61.84,61.78,61.82,45700.0,41.0779,41.1111,41.0713,41.0979,45700.0
2013-05-03 13:50:00,61.82,61.83,61.79,61.79,42300.0,41.0979,41.1045,41.0779,41.0779,42300.0
2013-05-03 13:55:00,61.8,61.83,61.78,61.78,37400.0,41.0846,41.1045,41.0713,41.0713,37400.0
2013-05-03 14:00:00,61.79,61.82,61.78,61.79,72500.0,41.0779,41.0979,41.0713,41.0779,72500.0
2013-05-03 14:05:00,61.8,61.83,61.78,61.82,81000.0,41.0846,41.1045,41.0713,41.0979,81000.0
2013-05-03 14:10:00,61.82,61.87,61.8,61.86,69000.0,41.0979,41.1311,41.0846,41.1244,69000.0
2013-05-03 14:15:00,61.86,61.88,61.84,61.88,57000.0,41.1244,41.1377,41.1111,41.1377,57000.0
2013-05-03 14:20:00,61.89,61.89,61.83,61.84,49600.0,41.1444,41.1444,41.1045,41.1111,49600.0
2013-05-03 14:25:00,61.85,61.89,61.83,61.88,44100.0,41.1178,41.1444,41.1045,41.1377,44100.0
2013-05-03 14:30:00,61.88,61.91,61.82,61.84,70400.0,41.1377,41.1577,41.0979,41.1111,70400.0
2013-05-03 14:35:00,61.84,61.85,61.8,61.8,42600.0,41.1111,41.1178,41.0846,41.0846,42600.0
2013-05-03 14:40:00,61.81,61.86,61.77,61.79,73000.0,41.0912,41.1244,41.0646,41.0779,73000.0
2013-05-03 14:45:00,61.79,61.86,61.78,61.84,61000.0,41.0779,41.1244,41.0713,41.1111,61000.0
2013-05-03 14:50:00,61.84,61.89,61.84,61.85,44900.0,41.1111,41.1444,41.1111,41.1178,44900.0
2013-05-03 14:55:00,61.86,61.9,61.86,61.87,74600.0,41.1244,41.151,41.1244,41.1311,74600.0
2013-05-03 15:00:00,61.86,61.9,61.85,61.86,80700.0,41.1244,41.151,41.1178,41.1244,80700.0
2013-05-03 15:05:00,61.87,61.9,61.86,61.86,62900.0,41.1311,41.151,41.1244,41.1244,62900.0
2013-05-03 15:10:00,61.86,61.91,61.86,61.89,62400.0,41.1244,41.1577,41.1244,41.1444,62400.0
2013-05-03 15:15:00,61.88,61.9,61.85,61.87,78200.0,41.1377,41.151,41.1178,41.1311,78200.0
2013-05-03 15:20:00,61.88,61.91,61.87,61.9,87400.0,41.1377,41.1577,41.1311,41.151,87400.0
2013-05-03 15:25:00,61.9,61.93,61.88,61.92,80800.0,41.151,41.171,41.1377,41.1643,80800.0
2013-05-03 15:30:00,61.92,61.94,61.9,61.91,91500.0,41.1643,41.1776,41.151,41.1577,91500.0
2013-05-03 15:35:00,61.92,61.96,61.9,61.94,148900.0,41.1643,41.1909,41.151,41.1776,148900.0
2013-05-03 15:40:00,61.94,61.96,61.93,61.96,101600.0,41.1776,41.1909,41.171,41.1909,101600.0
2013-05-03 15:45:00,61.96,61.97,61.94,61.96,120400.0,41.1909,41.1976,41.1776,41.1909,120400.0
2013-05-03 15:50:00,61.96,61.97,61.92,61.93,239600.0,41.1909,41.1976,41.1643,41.171,239600.0
2013-05-03 15:55:00,61.92,61.94,61.89,61.91,423600.0,41.1643,41.1776,41.1444,41.1577,423600.0
2013-05-06 09:30:00,61.95,62.24,61.89,62.1,989700.0,41.1843,41.3771,41.1444,41.284,989700.0
2013-05-06 09:35:00,62.09,62.12,62.01,62.02,61000.0,41.2773,41.2973,41.2242,41.2308,61000.0
2013-05-06 09:40:00,62.02,62.19,62.0,62.15,75300.0,41.2308,41.3438,41.2175,41.3172,75300.0
2013-05-06 09:45:00,62.14,62.23,62.07,62.22,120400.0,41.3106,41.3704,41.2641,41.3638,120400.0
2013-05-06 09:50:00,62.22,62.39,62.21,62.36,144900.0,41.3638,41.4768,41.3571,41.4568,144900.0
2013-05-06 09:55:00,62.35,62.35,62.2,62.23,96100.0,41.4502,41.4502,41.3505,41.3704,96100.0
2013-05-06 10:00:00,62.24,62.42,62.23,62.36,168400.0,41.3771,41.4967,41.3704,41.4568,168400.0
2013-05-06 10:05:00,62.37,62.41,62.3,62.35,135500.0,41.4635,41.4901,41.417,41.4502,135500.0
2013-05-06 10:10:00,62.34,62.37,62.2,62.2,121700.0,41.4435,41.4635,41.3505,41.3505,121700.0
2013-05-06 10:15:00,62.2,62.35,62.18,62.29,53400.0,41.3505,41.4502,41.3372,41.4103,53400.0
2013-05-06 10:20:00,62.29,62.38,62.26,62.26,89400.0,41.4103,41.4701,41.3904,41.3904,89400.0
2013-05-06 10:25:00,62.25,62.26,62.15,62.24,76600.0,41.3837,41.3904,41.3172,41.3771,76600.0
2013-05-06 10:30:00,62.24,62.24,62.13,62.13,68800.0,41.3771,41.3771,41.3039,41.3039,68800.0
2013-05-06 10:35:00,62.14,62.15,62.04,62.06,87800.0,41.3106,41.3172,41.2441,41.2574,87800.0
2013-05-06 10:40:00,62.06,62.08,61.9,61.96,89700.0,41.2574,41.2707,41.151,41.1909,89700.0
2013-05-06 10:45:00,61.95,61.96,61.85,61.86,66200.0,41.1843,41.1909,41.1178,41.1244,66200.0
2013-05-06 10:50:00,61.87,61.88,61.75,61.78,64800.0,41.1311,41.1377,41.0513,41.0713,64800.0
2013-05-06 10:55:00,61.79,61.83,61.71,61.8,101800.0,41.0779,41.1045,41.0247,41.0846,101800.0
2013-05-06 11:00:00,61.79,61.85,61.73,61.82,60600.0,41.0779,41.1178,41.038,41.0979,60600.0
2013-05-06 11:05:00,61.81,61.93,61.81,61.92,46000.0,41.0912,41.171,41.0912,41.1643,46000.0
2013-05-06 11:10:00,61.92,62.0,61.86,61.93,45200.0,41.1643,41.2175,41.1244,41.171,45200.0
2013-05-06 11:15:00,61.94,61.94,61.85,61.87,49700.0,41.1776,41.1776,41.1178,41.1311,49700.0
2013-05-06 11:20:00,61.88,61.9,61.86,61.9,54200.0,41.1377,41.151,41.1244,41.151,54200.0
2013-05-06 11:25:00,61.89,61.92,61.85,61.87,53900.0,41.1444,41.1643,41.1178,41.1311,53900.0
2013-05-06 11:30:00,61.87,61.92,61.86,61.87,49600.0,41.1311,41.1643,41.1244,41.1311,49600.0
2013-05-06 11:35:00,61.88,62.07,61.88,62.07,52900.0,41.1377,41.2641,41.1377,41.2641,52900.0
2013-05-06 11:40:00,62.07,62.14,62.06,62.12,34200.0,41.2641,41.3106,41.2574,41.2973,34200.0
2013-05-06 11:45:00,62.13,62.14,62.03,62.03,49600.0,41.3039,41.3106,41.2375,41.2375,49600.0
2013-05-06 11:50:00,62.03,62.11,62.02,62.1,30300.0,41.2375,41.2906,41.2308,41.284,30300.0
2013-05-06 11:55:00,62.11,62.14,62.08,62.11,47100.0,41.2906,41.3106,41.2707,41.2906,47100.0
2013-05-06 12:00:00,62.11,62.16,62.11,62.16,36900.0,41.2906,41.3239,41.2906,41.3239,36900.0
2013-05-06 12:05:00,62.15,62.2,62.15,62.19,44700.0,41.3172,41.3505,41.3172,41.3438,44700.0
2013-05-06 12:10:00,62.19,62.25,62.17,62.24,48300.0,41.3438,41.3837,41.3305,41.3771,48300.0
2013-05-06 12:15:00,62.24,62.31,62.23,62.31,53700.0,41.3771,41.4236,41.3704,41.4236,53700.0
2013-05-06 12:20:00,62.31,62.32,62.24,62.28,36300.0,41.4236,41.4303,41.3771,41.4037,36300.0
2013-05-06 12:25:00,62.28,62.33,62.27,62.29,33200.0,41.4037,41.4369,41.397,41.4103,33200.0
2013-05-06 12:30:00,62.28,62.33,62.27,62.32,32600.0,41.4037,41.4369,41.397,41.4303,32600.0
2013-05-06 12:35:00,62.33,62.35,62.3,62.33,52800.0,41.4369,41.4502,41.417,41.4369,52800.0
2013-05-06 12:40:00,62.34,62.35,62.3,62.35,33900.0,41.4435,41.4502,41.417,41.4502,33900.0
2013-05-06 12:45:00,62.35,62.36,62.3,62.34,36500.0,41.4502,41.4568,41.417,41.4435,36500.0
2013-05-06 12:50:00,62.34,62.39,62.34,62.38,36000.0,41.4435,41.4768,41.4435,41.4701,36000.0
2013-05-06 12:55:00,62.37,62.38,62.27,62.28,36500.0,41.4635,41.4701,41.397,41.4037,36500.0
2013-05-06 13:00:00,62.3,62.32,62.27,62.28,19900.0,41.417,41.4303,41.397,41.4037,19900.0
2013-05-06 13:05:00,62.27,62.33,62.27,62.29,30700.0,41.397,41.4369,41.397,41.4103,30700.0
2013-05-06 13:10:00,62.29,62.31,62.26,62.27,38300.0,41.4103,41.4236,41.3904,41.397,38300.0
2013-05-06 13:15:00,62.27,62.35,62.27,62.32,27500.0,41.397,41.4502,41.397,41.4303,27500.0
2013-05-06 13:20:00,62.33,62.37,62.31,62.37,19300.0,41.4369,41.4635,41.4236,41.4635,19300.0
2013-05-06 13:25:00,62.37,62.38,62.31,62.34,25800.0,41.4635,41.4701,41.4236,41.4435,25800.0
2013-05-06 13:30:00,62.34,62.37,62.31,62.33,38300.0,41.4435,41.4635,41.4236,41.4369,38300.0
2013-05-06 13:35:00,62.32,62.34,62.26,62.27,42500.0,41.4303,41.4435,41.3904,41.397,42500.0
2013-05-06 13:40:00,62.28,62.32,62.27,62.28,21400.0,41.4037,41.4303,41.397,41.4037,21400.0
2013-05-06 13:45:00,62.27,62.3,62.26,62.26,21800.0,41.397,41.417,41.3904,41.3904,21800.0
2013-05-06 13:50:00,62.27,62.29,62.25,62.29,33300.0,41.397,41.4103,41.3837,41.4103,33300.0
2013-05-06 13:55:00,62.29,62.3,62.25,62.28,34200.0,41.4103,41.417,41.3837,41.4037,34200.0
2013-05-06 14:00:00,62.28,62.28,62.22,62.23,59600.0,41.4037,41.4037,41.3638,41.3704,59600.0
2013-05-06 14:05:00,62.23,62.34,62.23,62.34,32600.0,41.3704,41.4435,41.3704,41.4435,32600.0
2013-05-06 14:10:00,62.34,62.36,62.31,62.36,37400.0,41.4435,41.4568,41.4236,41.4568,37400.0
2013-05-06 14:15:00,62.36,62.36,62.32,62.32,32700.0,41.4568,41.4568,41.4303,41.4303,32700.0
2013-05-06 14:20:00,62.32,62.34,62.29,62.3,40000.0,41.4303,41.4435,41.4103,41.417,40000.0
2013-05-06 14:25:00,62.31,62.35,62.3,62.32,26100.0,41.4236,41.4502,41.417,41.4303,26100.0
2013-05-06 14:30:00,62.32,62.36,62.31,62.33,52100.0,41.4303,41.4568,41.4236,41.4369,52100.0
2013-05-06 14:35:00,62.34,62.37,62.32,62.35,59300.0,41.4435,41.4635,41.4303,41.4502,59300.0
2013-05-06 14:40:00,62.35,62.4,62.34,62.34,45600.0,41.4502,41.4834,41.4435,41.4435,45600.0
2013-05-06 14:45:00,62.34,62.38,62.33,62.37,45200.0,41.4435,41.4701,41.4369,41.4635,45200.0
2013-05-06 14:50:00,62.36,62.38,62.33,62.33,38300.0,41.4568,41.4701,41.4369,41.4369,38300.0
2013-05-06 14:55:00,62.34,62.35,62.27,62.27,41400.0,41.4435,41.4502,41.397,41.397,41400.0
2013-05-06 15:00:00,62.27,62.31,62.25,62.28,48400.0,41.397,41.4236,41.3837,41.4037,48400.0
2013-05-06 15:05:00,62.28,62.28,62.21,62.25,72300.0,41.4037,41.4037,41.3571,41.3837,72300.0
2013-05-06 15:10:00,62.24,62.27,62.2,62.21,47800.0,41.3771,41.397,41.3505,41.3571,47800.0
2013-05-06 15:15:00,62.21,62.22,62.17,62.18,47800.0,41.3571,41.3638,41.3305,41.3372,47800.0
2013-05-06 15:20:00,62.19,62.21,62.15,62.15,37900.0,41.3438,41.3571,41.3172,41.3172,37900.0
2013-05-06 15:25:00,62.16,62.22,62.16,62.22,42700.0,41.3239,41.3638,41.3239,41.3638,42700.0
2013-05-06 15:30:00,62.21,62.23,62.2,62.23,66600.0,41.3571,41.3704,41.3505,41.3704,66600.0
2013-05-06 15:35:00,62.23,62.26,62.21,62.23,57400.0,41.3704,41.3904,41.3571,41.3704,57400.0
2013-05-06 15:40:00,62.24,62.29,62.24,62.27,76400.0,41.3771,41.4103,41.3771,41.397,76400.0
2013-05-06 15:45:00,62.27,62.29,62.24,62.26,97100.0,41.397,41.4103,41.3771,41.3904,97100.0
2013-05-06 15:50:00,62.26,62.26,62.21,62.22,116100.0,41.3904,41.3904,41.3571,41.3638,116100.0
2013-05-06 15:55:00,62.22,62.23,62.18,62.23,169000.0,41.3638,41.3704,41.3372,41.3704,169000.0
2013-05-07 09:30:00,62.38,62.44,62.34,62.41,140700.0,41.4701,41.51,41.4435,41.4901,140700.0
2013-05-07 09:35:00,62.41,62.5,62.4,62.44,126500.0,41.4901,41.5499,41.4834,41.51,126500.0
2013-05-07 09:40:00,62.43,62.6,62.43,62.59,147600.0,41.5034,41.6164,41.5034,41.6097,147600.0
2013-05-07 09:45:00,62.6,62.74,62.59,62.73,124700.0,41.6164,41.7095,41.6097,41.7028,124700.0
2013-05-07 09:50:00,62.74,62.82,62.69,62.72,107100.0,41.7095,41.7627,41.6762,41.6962,107100.0
2013-05-07 09:55:00,62.72,62.77,62.58,62.73,111000.0,41.6962,41.7294,41.6031,41.7028,111000.0
2013-05-07 10:00:00,62.74,62.74,62.58,62.63,61300.0,41.7095,41.7095,41.6031,41.6363,61300.0
2013-05-07 10:05:00,62.62,62.64,62.52,62.54,94900.0,41.6297,41.643,41.5632,41.5765,94900.0
2013-05-07 10:10:00,62.55,62.56,62.37,62.4,74500.0,41.5832,41.5898,41.4635,41.4834,74500.0
2013-05-07 10:15:00,62.39,62.53,62.34,62.35,120300.0,41.4768,41.5699,41.4435,41.4502,120300.0
2013-05-07 10:20:00,62.34,62.46,62.3,62.36,81600.0,41.4435,41.5233,41.417,41.4568,81600.0
2013-05-07 10:25:00,62.36,62.39,62.26,62.39,118500.0,41.4568,41.4768,41.3904,41.4768,118500.0
2013-05-07 10:30:00,62.39,62.59,62.39,62.58,90100.0,41.4768,41.6097,41.4768,41.6031,90100.0
2013-05-07 10:35:00,62.59,62.63,62.58,62.61,82100.0,41.6097,41.6363,41.6031,41.623,82100.0
2013-05-07 10:40:00,62.61,62.61,62.49,62.53,43400.0,41.623,41.623,41.5433,41.5699,43400.0
2013-05-07 10:45:00,62.53,62.64,62.5,62.63,54000.0,41.5699,41.643,41.5499,41.6363,54000.0
2013-05-07 10:50:00,62.63,62.66,62.6,62.64,40300.0,41.6363,41.6563,41.6164,41.643,40300.0
2013-05-07 10:55:00,62.65,62.7,62.6,62.64,43900.0,41.6496,41.6829,41.6164,41.643,43900.0
2013-05-07 11:00:00,62.64,62.74,62.64,62.68,35200.0,41.643,41.7095,41.643,41.6696,35200.0
2013-05-07 11:05:00,62.68,62.74,62.67,62.69,42700.0,41.6696,41.7095,41.6629,41.6762,42700.0
2013-05-07 11:10:00,62.69,62.72,62.55,62.55,56200.0,41.6762,41.6962,41.5832,41.5832,56200.0
2013-05-07 11:15:00,62.55,62.59,62.48,62.58,57800.0,41.5832,41.6097,41.5366,41.6031,57800.0
2013-05-07 11:20:00,62.58,62.66,62.57,62.64,53800.0,41.6031,41.6563,41.5965,41.643,53800.0
2013-05-07 11:25:00,62.64,62.67,62.6,62.62,45300.0,41.643,41.6629,41.6164,41.6297,45300.0
2013-05-07 11:30:00,62.63,62.66,62.58,62.6,36400.0,41.6363,41.6563,41.6031,41.6164,36400.0
2013-05-07 11:35:00,62.6,62.66,62.58,62.58,42900.0,41.6164,41.6563,41.6031,41.6031,42900.0
2013-05-07 11:40:00,62.58,62.63,62.57,62.58,48100.0,41.6031,41.6363,41.5965,41.6031,48100.0
2013-05-07 11:45:00,62.59,62.62,62.55,62.58,52300.0,41.6097,41.6297,41.5832,41.6031,52300.0
2013-05-07 11:50:00,62.58,62.58,62.51,62.53,31700.0,41.6031,41.6031,41.5566,41.5699,31700.0
2013-05-07 11:55:00,62.54,62.61,62.51,62.59,32900.0,41.5765,41.623,41.5566,41.6097,32900.0
2013-05-07 12:00:00,62.6,62.66,62.6,62.61,52000.0,41.6164,41.6563,41.6164,41.623,52000.0
2013-05-07 12:05:00,62.62,62.69,62.61,62.66,39600.0,41.6297,41.6762,41.623,41.6563,39600.0
2013-05-07 12:10:00,62.67,62.7,62.64,62.67,40200.0,41.6629,41.6829,41.643,41.6629,40200.0
2013-05-07 12:15:00,62.66,62.68,62.59,62.6,35000.0,41.6563,41.6696,41.6097,41.6164,35000.0
2013-05-07 12:20:00,62.6,62.7,62.59,62.68,30200.0,41.6164,41.6829,41.6097,41.6696,30200.0
2013-05-07 12:25:00,62.68,62.7,62.65,62.67,32100.0,41.6696,41.6829,41.6496,41.6629,32100.0
2013-05-07 12:30:00,62.67,62.7,62.66,62.67,29400.0,41.6629,41.6829,41.6563,41.6629,29400.0
2013-05-07 12:35:00,62.66,62.7,62.62,62.68,31000.0,41.6563,41.6829,41.6297,41.6696,31000.0
2013-05-07 12:40:00,62.69,62.73,62.68,62.72,26300.0,41.6762,41.7028,41.6696,41.6962,26300.0
2013-05-07 12:45:00,62.73,62.74,62.7,62.72,27900.0,41.7028,41.7095,41.6829,41.6962,27900.0
2013-05-07 12:50:00,62.72,62.73,62.66,62.66,27300.0,41.6962,41.7028,41.6563,41.6563,27300.0
2013-05-07 12:55:00,62.67,62.73,62.65,62.66,39500.0,41.6629,41.7028,41.6496,41.6563,39500.0
2013-05-07 13:00:00,62.65,62.68,62.64,62.67,43900.0,41.6496,41.6696,41.643,41.6629,43900.0
2013-05-07 13:05:00,62.67,62.73,62.64,62.71,45200.0,41.6629,41.7028,41.643,41.6895,45200.0
2013-05-07 13:10:00,62.72,62.77,62.69,62.77,54700.0,41.6962,41.7294,41.6762,41.7294,54700.0
2013-05-07 13:15:00,62.77,62.8,62.73,62.78,65400.0,41.7294,41.7494,41.7028,41.7361,65400.0
2013-05-07 13:20:00,62.78,62.8,62.73,62.74,101600.0,41.7361,41.7494,41.7028,41.7095,101600.0
2013-05-07 13:25:00,62.74,62.81,62.74,62.81,28900.0,41.7095,41.756,41.7095,41.756,28900.0
2013-05-07 13:30:00,62.81,62.82,62.78,62.8,31500.0,41.756,41.7627,41.7361,41.7494,31500.0
2013-05-07 13:35:00,62.81,62.85,62.79,62.82,48500.0,41.756,41.7826,41.7427,41.7627,48500.0
2013-05-07 13:40:00,62.81,62.88,62.81,62.86,52300.0,41.756,41.8025,41.756,41.7892,52300.0
2013-05-07 13:45:00,62.87,62.89,62.84,62.88,40100.0,41.7959,41.8092,41.7759,41.8025,40100.0
2013-05-07 13:50:00,62.88,62.9,62.83,62.88,81600.0,41.8025,41.8158,41.7693,41.8025,81600.0
2013-05-07 13:55:00,62.88,62.91,62.86,62.87,63500.0,41.8025,41.8225,41.7892,41.7959,63500.0
2013-05-07 14:00:00,62.87,62.9,62.85,62.89,71800.0,41.7959,41.8158,41.7826,41.8092,71800.0
2013-05-07 14:05:00,62.89,62.92,62.86,62.91,52500.0,41.8092,41.8291,41.7892,41.8225,52500.0
2013-05-07 14:10:00,62.91,62.93,62.89,62.93,83600.0,41.8225,41.8358,41.8092,41.8358,83600.0
2013-05-07 14:15:00,62.93,62.99,62.93,62.96,66200.0,41.8358,41.8757,41.8358,41.8557,66200.0
2013-05-07 14:20:00,62.96,62.96,62.92,62.92,52500.0,41.8557,41.8557,41.8291,41.8291,52500.0
2013-05-07 14:25:00,62.92,62.98,62.91,62.98,108600.0,41.8291,41.869,41.8225,41.869,108600.0
2013-05-07 14:30:00,62.97,62.99,62.92,62.93,82300.0,41.8624,41.8757,41.8291,41.8358,82300.0
2013-05-07 14:35:00,62.92,62.98,62.92,62.95,105300.0,41.8291,41.869,41.8291,41.8491,105300.0
2013-05-07 14:40:00,62.94,62.95,62.92,62.93,33700.0,41.8424,41.8491,41.8291,41.8358,33700.0
2013-05-07 14:45:00,62.93,62.96,62.92,62.93,75300.0,41.8358,41.8557,41.8291,41.8358,75300.0
2013-05-07 14:50:00,62.94,62.95,62.92,62.92,38600.0,41.8424,41.8491,41.8291,41.8291,38600.0
2013-05-07 14:55:00,62.92,62.93,62.87,62.89,46100.0,41.8291,41.8358,41.7959,41.8092,46100.0
2013-05-07 15:00:00,62.89,62.94,62.87,62.9,51400.0,41.8092,41.8424,41.7959,41.8158,51400.0
2013-05-07 15:05:00,62.9,62.95,62.9,62.92,61300.0,41.8158,41.8491,41.8158,41.8291,61300.0
2013-05-07 15:10:00,62.93,62.94,62.9,62.94,69400.0,41.8358,41.8424,41.8158,41.8424,69400.0
2013-05-07 15:15:00,62.94,62.95,62.89,62.95,75200.0,41.8424,41.8491,41.8092,41.8491,75200.0
2013-05-07 15:20:00,62.95,62.97,62.92,62.95,65300.0,41.8491,41.8624,41.8291,41.8491,65300.0
2013-05-07 15:25:00,62.95,62.96,62.92,62.92,59800.0,41.8491,41.8557,41.8291,41.8291,59800.0
2013-05-07 15:30:00,62.93,62.95,62.89,62.92,101300.0,41.8358,41.8491,41.8092,41.8291,101300.0
2013-05-07 15:35:00,62.92,62.92,62.85,62.88,78500.0,41.8291,41.8291,41.7826,41.8025,78500.0
2013-05-07 15:40:00,62.87,62.89,62.86,62.86,64300.0,41.7959,41.8092,41.7892,41.7892,64300.0
2013-05-07 15:45:00,62.86,62.89,62.84,62.86,146600.0,41.7892,41.8092,41.7759,41.7892,146600.0
2013-05-07 15:50:00,62.86,62.88,62.82,62.88,134300.0,41.7892,41.8025,41.7627,41.8025,134300.0
2013-05-07 15:55:00,62.88,62.9,62.83,62.85,215800.0,41.8025,41.8158,41.7693,41.7826,215800.0
2013-05-08 09:30:00,62.8,62.8,62.47,62.53,163300.0,41.7494,41.7494,41.53,41.5699,163300.0
2013-05-08 09:35:00,62.55,62.68,62.51,62.67,59100.0,41.5832,41.6696,41.5566,41.6629,59100.0
2013-05-08 09:40:00,62.65,62.78,62.51,62.71,83600.0,41.6496,41.7361,41.5566,41.6895,83600.0
2013-05-08 09:45:00,62.72,62.86,62.7,62.75,79900.0,41.6962,41.7892,41.6829,41.7161,79900.0
2013-05-08 09:50:00,62.74,62.89,62.74,62.89,61100.0,41.7095,41.8092,41.7095,41.8092,61100.0
2013-05-08 09:55:00,62.89,62.89,62.77,62.84,91400.0,41.8092,41.8092,41.7294,41.7759,91400.0
2013-05-08 10:00:00,62.83,62.93,62.81,62.91,107600.0,41.7693,41.8358,41.756,41.8225,107600.0
2013-05-08 10:05:00,62.91,62.94,62.78,62.81,71600.0,41.8225,41.8424,41.7361,41.756,71600.0
2013-05-08 10:10:00,62.82,62.86,62.75,62.8,81000.0,41.7627,41.7892,41.7161,41.7494,81000.0
2013-05-08 10:15:00,62.8,62.86,62.71,62.72,92500.0,41.7494,41.7892,41.6895,41.6962,92500.0
2013-05-08 10:20:00,62.71,62.74,62.67,62.72,42500.0,41.6895,41.7095,41.6629,41.6962,42500.0
2013-05-08 10:25:00,62.73,62.73,62.62,62.63,70900.0,41.7028,41.7028,41.6297,41.6363,70900.0
2013-05-08 10:30:00,62.64,62.69,62.6,62.63,92100.0,41.643,41.6762,41.6164,41.6363,92100.0
2013-05-08 10:35:00,62.62,62.67,62.51,62.51,90000.0,41.6297,41.6629,41.5566,41.5566,90000.0
2013-05-08 10:40:00,62.52,62.57,62.51,62.52,77000.0,41.5632,41.5965,41.5566,41.5632,77000.0
2013-05-08 10:45:00,62.53,62.59,62.46,62.56,134100.0,41.5699,41.6097,41.5233,41.5898,134100.0
2013-05-08 10:50:00,62.57,62.68,62.56,62.66,50100.0,41.5965,41.6696,41.5898,41.6563,50100.0
2013-05-08 10:55:00,62.64,62.69,62.58,62.59,28100.0,41.643,41.6762,41.6031,41.6097,28100.0
2013-05-08 11:00:00,62.59,62.64,62.58,62.61,59500.0,41.6097,41.643,41.6031,41.623,59500.0
2013-05-08 11:05:00,62.62,62.64,62.58,62.64,41100.0,41.6297,41.643,41.6031,41.643,41100.0
2013-05-08 11:10:00,62.64,62.72,62.64,62.69,29300.0,41.643,41.6962,41.643,41.6762,29300.0
2013-05-08 11:15:00,62.7,62.79,62.68,62.77,46300.0,41.6829,41.7427,41.6696,41.7294,46300.0
2013-05-08 11:20:00,62.77,62.8,62.74,62.75,28800.0,41.7294,41.7494,41.7095,41.7161,28800.0
2013-05-08 11:25:00,62.75,62.8,62.75,62.76,56000.0,41.7161,41.7494,41.7161,41.7228,56000.0
2013-05-08 11:30:00,62.77,62.8,62.73,62.78,46000.0,41.7294,41.7494,41.7028,41.7361,46000.0
2013-05-08 11:35:00,62.78,62.83,62.76,62.82,36300.0,41.7361,41.7693,41.7228,41.7627,36300.0
2013-05-08 11:40:00,62.83,62.85,62.79,62.82,38300.0,41.7693,41.7826,41.7427,41.7627,38300.0
2013-05-08 11:45:00,62.83,62.86,62.8,62.84,46800.0,41.7693,41.7892,41.7494,41.7759,46800.0
2013-05-08 11:50:00,62.83,62.89,62.82,62.84,66700.0,41.7693,41.8092,41.7627,41.7759,66700.0
2013-05-08 11:55:00,62.84,62.9,62.77,62.9,119100.0,41.7759,41.8158,41.7294,41.8158,119100.0
2013-05-08 12:00:00,62.89,62.9,62.84,62.84,37100.0,41.8092,41.8158,41.7759,41.7759,37100.0
2013-05-08 12:05:00,62.84,62.84,62.8,62.81,37100.0,41.7759,41.7759,41.7494,41.756,37100.0
2013-05-08 12:10:00,62.81,62.81,62.74,62.74,33300.0,41.756,41.756,41.7095,41.7095,33300.0
2013-05-08 12:15:00,62.74,62.77,62.74,62.75,36700.0,41.7095,41.7294,41.7095,41.7161,36700.0
2013-05-08 12:20:00,62.75,62.79,62.74,62.79,30300.0,41.7161,41.7427,41.7095,41.7427,30300.0
2013-05-08 12:25:00,62.79,62.8,62.71,62.71,52700.0,41.7427,41.7494,41.6895,41.6895,52700.0
2013-05-08 12:30:00,62.72,62.72,62.66,62.67,58900.0,41.6962,41.6962,41.6563,41.6629,58900.0
2013-05-08 12:35:00,62.66,62.75,62.66,62.73,39900.0,41.6563,41.7161,41.6563,41.7028,39900.0
2013-05-08 12:40:00,62.73,62.74,62.7,62.71,22500.0,41.7028,41.7095,41.6829,41.6895,22500.0
2013-05-08 12:45:00,62.7,62.71,62.64,62.66,71800.0,41.6829,41.6895,41.643,41.6563,71800.0
2013-05-08 12:50:00,62.66,62.67,62.59,62.59,64000.0,41.6563,41.6629,41.6097,41.6097,64000.0
2013-05-08 12:55:00,62.6,62.64,62.59,62.6,55000.0,41.6164,41.643,41.6097,41.6164,55000.0
2013-05-08 13:00:00,62.61,62.64,62.6,62.62,45200.0,41.623,41.643,41.6164,41.6297,45200.0
2013-05-08 13:05:00,62.61,62.67,62.61,62.64,41800.0,41.623,41.6629,41.623,41.643,41800.0
2013-05-08 13:10:00,62.64,62.68,62.63,62.65,30600.0,41.643,41.6696,41.6363,41.6496,30600.0
2013-05-08 13:15:00,62.65,62.66,62.63,62.64,56200.0,41.6496,41.6563,41.6363,41.643,56200.0
2013-05-08 13:20:00,62.63,62.65,62.57,62.6,58800.0,41.6363,41.6496,41.5965,41.6164,58800.0
2013-05-08 13:25:00,62.6,62.62,62.56,62.58,40800.0,41.6164,41.6297,41.5898,41.6031,40800.0
2013-05-08 13:30:00,62.57,62.59,62.56,62.57,59800.0,41.5965,41.6097,41.5898,41.5965,59800.0
2013-05-08 13:35:00,62.58,62.58,62.53,62.55,42500.0,41.6031,41.6031,41.5699,41.5832,42500.0
2013-05-08 13:40:00,62.55,62.58,62.53,62.58,68800.0,41.5832,41.6031,41.5699,41.6031,68800.0
2013-05-08 13:45:00,62.58,62.61,62.55,62.55,72500.0,41.6031,41.623,41.5832,41.5832,72500.0
2013-05-08 13:50:00,62.55,62.56,62.52,62.55,47400.0,41.5832,41.5898,41.5632,41.5832,47400.0
2013-05-08 13:55:00,62.55,62.57,62.5,62.51,55400.0,41.5832,41.5965,41.5499,41.5566,55400.0
2013-05-08 14:00:00,62.52,62.55,62.5,62.54,59200.0,41.5632,41.5832,41.5499,41.5765,59200.0
2013-05-08 14:05:00,62.55,62.57,62.51,62.54,60700.0,41.5832,41.5965,41.5566,41.5765,60700.0
2013-05-08 14:10:00,62.54,62.55,62.5,62.52,62500.0,41.5765,41.5832,41.5499,41.5632,62500.0
2013-05-08 14:15:00,62.52,62.53,62.5,62.52,60700.0,41.5632,41.5699,41.5499,41.5632,60700.0
2013-05-08 14:20:00,62.52,62.54,62.49,62.49,75000.0,41.5632,41.5765,41.5433,41.5433,75000.0
2013-05-08 14:25:00,62.48,62.48,62.39,62.39,107300.0,41.5366,41.5366,41.4768,41.4768,107300.0
2013-05-08 14:30:00,62.4,62.44,62.37,62.37,96000.0,41.4834,41.51,41.4635,41.4635,96000.0
2013-05-08 14:35:00,62.37,62.46,62.35,62.46,110300.0,41.4635,41.5233,41.4502,41.5233,110300.0
2013-05-08 14:40:00,62.46,62.46,62.37,62.38,77600.0,41.5233,41.5233,41.4635,41.4701,77600.0
2013-05-08 14:45:00,62.37,62.43,62.33,62.41,79500.0,41.4635,41.5034,41.4369,41.4901,79500.0
2013-05-08 14:50:00,62.41,62.43,62.35,62.38,90500.0,41.4901,41.5034,41.4502,41.4701,90500.0
2013-05-08 14:55:00,62.38,62.43,62.38,62.43,75300.0,41.4701,41.5034,41.4701,41.5034,75300.0
2013-05-08 15:00:00,62.43,62.44,62.38,62.41,75400.0,41.5034,41.51,41.4701,41.4901,75400.0
2013-05-08 15:05:00,62.41,62.42,62.39,62.41,67000.0,41.4901,41.4967,41.4768,41.4901,67000.0
2013-05-08 15:10:00,62.41,62.44,62.39,62.44,76400.0,41.4901,41.51,41.4768,41.51,76400.0
2013-05-08 15:15:00,62.43,62.47,62.42,62.46,106500.0,41.5034,41.53,41.4967,41.5233,106500.0
2013-05-08 15:20:00,62.46,62.55,62.46,62.53,93300.0,41.5233,41.5832,41.5233,41.5699,93300.0
2013-05-08 15:25:00,62.53,62.56,62.51,62.51,157200.0,41.5699,41.5898,41.5566,41.5566,157200.0
2013-05-08 15:30:00,62.51,62.52,62.47,62.47,110500.0,41.5566,41.5632,41.53,41.53,110500.0
2013-05-08 15:35:00,62.48,62.52,62.48,62.51,84700.0,41.5366,41.5632,41.5366,41.5566,84700.0
2013-05-08 15:40:00,62.5,62.53,62.48,62.52,118500.0,41.5499,41.5699,41.5366,41.5632,118500.0
2013-05-08 15:45:00,62.53,62.62,62.53,62.61,158700.0,41.5699,41.6297,41.5699,41.623,158700.0
2013-05-08 15:50:00,62.62,62.62,62.52,62.54,285100.0,41.6297,41.6297,41.5632,41.5765,285100.0
2013-05-08 15:55:00,62.53,62.63,62.53,62.59,273500.0,41.5699,41.6363,41.5699,41.6097,273500.0
2013-05-09 09:30:00,62.56,62.64,62.53,62.61,84600.0,41.5898,41.643,41.5699,41.623,84600.0
2013-05-09 09:35:00,62.63,62.63,62.5,62.53,41600.0,41.6363,41.6363,41.5499,41.5699,41600.0
2013-05-09 09:40:00,62.52,62.65,62.51,62.61,62900.0,41.5632,41.6496,41.5566,41.623,62900.0
2013-05-09 09:45:00,62.59,62.63,62.51,62.52,32700.0,41.6097,41.6363,41.5566,41.5632,32700.0
2013-05-09 09:50:00,62.52,62.59,62.4,62.59,123200.0,41.5632,41.6097,41.4834,41.6097,123200.0
2013-05-09 09:55:00,62.59,62.6,62.51,62.6,68000.0,41.6097,41.6164,41.5566,41.6164,68000.0
2013-05-09 10:00:00,62.6,62.6,62.52,62.54,91000.0,41.6164,41.6164,41.5632,41.5765,91000.0
2013-05-09 10:05:00,62.54,62.58,62.4,62.43,81800.0,41.5765,41.6031,41.4834,41.5034,81800.0
2013-05-09 10:10:00,62.43,62.52,62.43,62.5,47300.0,41.5034,41.5632,41.5034,41.5499,47300.0
2013-05-09 10:15:00,62.49,62.52,62.38,62.4,59900.0,41.5433,41.5632,41.4701,41.4834,59900.0
2013-05-09 10:20:00,62.4,62.47,62.4,62.42,40900.0,41.4834,41.53,41.4834,41.4967,40900.0
2013-05-09 10:25:00,62.43,62.49,62.43,62.46,50700.0,41.5034,41.5433,41.5034,41.5233,50700.0
2013-05-09 10:30:00,62.45,62.48,62.39,62.45,72400.0,41.5167,41.5366,41.4768,41.5167,72400.0
2013-05-09 10:35:00,62.46,62.53,62.44,62.51,55100.0,41.5233,41.5699,41.51,41.5566,55100.0
2013-05-09 10:40:00,62.51,62.54,62.48,62.52,71300.0,41.5566,41.5765,41.5366,41.5632,71300.0
2013-05-09 10:45:00,62.52,62.53,62.46,62.48,66800.0,41.5632,41.5699,41.5233,41.5366,66800.0
2013-05-09 10:50:00,62.48,62.52,62.48,62.5,49300.0,41.5366,41.5632,41.5366,41.5499,49300.0
2013-05-09 10:55:00,62.5,62.53,62.45,62.45,58900.0,41.5499,41.5699,41.5167,41.5167,58900.0
2013-05-09 11:00:00,62.43,62.52,62.42,62.49,78000.0,41.5034,41.5632,41.4967,41.5433,78000.0
2013-05-09 11:05:00,62.5,62.56,62.47,62.55,63200.0,41.5499,41.5898,41.53,41.5832,63200.0
2013-05-09 11:10:00,62.55,62.57,62.53,62.55,40900.0,41.5832,41.5965,41.5699,41.5832,40900.0
2013-05-09 11:15:00,62.55,62.56,62.49,62.51,66800.0,41.5832,41.5898,41.5433,41.5566,66800.0
2013-05-09 11:20:00,62.52,62.63,62.52,62.61,35100.0,41.5632,41.6363,41.5632,41.623,35100.0
2013-05-09 11:25:00,62.6,62.6,62.53,62.6,71000.0,41.6164,41.6164,41.5699,41.6164,71000.0
2013-05-09 11:30:00,62.6,62.63,62.59,62.62,52800.0,41.6164,41.6363,41.6097,41.6297,52800.0
2013-05-09 11:35:00,62.61,62.62,62.59,62.59,25800.0,41.623,41.6297,41.6097,41.6097,25800.0
2013-05-09 11:40:00,62.6,62.67,62.6,62.65,60100.0,41.6164,41.6629,41.6164,41.6496,60100.0
2013-05-09 11:45:00,62.65,62.66,62.61,62.63,26700.0,41.6496,41.6563,41.623,41.6363,26700.0
2013-05-09 11:50:00,62.63,62.64,62.61,62.63,45600.0,41.6363,41.643,41.623,41.6363,45600.0
2013-05-09 11:55:00,62.63,62.66,62.61,62.65,40600.0,41.6363,41.6563,41.623,41.6496,40600.0
2013-05-09 12:00:00,62.65,62.65,62.62,62.63,31000.0,41.6496,41.6496,41.6297,41.6363,31000.0
2013-05-09 12:05:00,62.63,62.65,62.6,62.62,29300.0,41.6363,41.6496,41.6164,41.6297,29300.0
2013-05-09 12:10:00,62.63,62.65,62.61,62.62,33300.0,41.6363,41.6496,41.623,41.6297,33300.0
2013-05-09 12:15:00,62.62,62.64,62.61,62.63,18000.0,41.6297,41.643,41.623,41.6363,18000.0
2013-05-09 12:20:00,62.63,62.64,62.58,62.62,32800.0,41.6363,41.643,41.6031,41.6297,32800.0
2013-05-09 12:25:00,62.61,62.62,62.58,62.58,25700.0,41.623,41.6297,41.6031,41.6031,25700.0
2013-05-09 12:30:00,62.58,62.59,62.55,62.56,34800.0,41.6031,41.6097,41.5832,41.5898,34800.0
2013-05-09 12:35:00,62.57,62.57,62.5,62.57,34300.0,41.5965,41.5965,41.5499,41.5965,34300.0
2013-05-09 12:40:00,62.57,62.6,62.55,62.59,27000.0,41.5965,41.6164,41.5832,41.6097,27000.0
2013-05-09 12:45:00,62.59,62.62,62.56,62.57,38000.0,41.6097,41.6297,41.5898,41.5965,38000.0
2013-05-09 12:50:00,62.58,62.61,62.57,62.58,32500.0,41.6031,41.623,41.5965,41.6031,32500.0
2013-05-09 12:55:00,62.59,62.65,62.59,62.63,42300.0,41.6097,41.6496,41.6097,41.6363,42300.0
2013-05-09 13:00:00,62.63,62.63,62.58,62.6,57200.0,41.6363,41.6363,41.6031,41.6164,57200.0
2013-05-09 13:05:00,62.6,62.64,62.59,62.62,58000.0,41.6164,41.643,41.6097,41.6297,58000.0
2013-05-09 13:10:00,62.62,62.65,62.62,62.63,25700.0,41.6297,41.6496,41.6297,41.6363,25700.0
2013-05-09 13:15:00,62.63,62.66,62.63,62.66,45200.0,41.6363,41.6563,41.6363,41.6563,45200.0
2013-05-09 13:20:00,62.67,62.69,62.64,62.69,43400.0,41.6629,41.6762,41.643,41.6762,43400.0
2013-05-09 13:25:00,62.7,62.72,62.66,62.71,36300.0,41.6829,41.6962,41.6563,41.6895,36300.0
2013-05-09 13:30:00,62.71,62.78,62.7,62.76,77100.0,41.6895,41.7361,41.6829,41.7228,77100.0
2013-05-09 13:35:00,62.76,62.78,62.74,62.75,43400.0,41.7228,41.7361,41.7095,41.7161,43400.0
2013-05-09 13:40:00,62.75,62.8,62.73,62.8,72700.0,41.7161,41.7494,41.7028,41.7494,72700.0
2013-05-09 13:45:00,62.8,62.83,62.8,62.82,31200.0,41.7494,41.7693,41.7494,41.7627,31200.0
2013-05-09 13:50:00,62.81,62.82,62.78,62.81,49700.0,41.756,41.7627,41.7361,41.756,49700.0
2013-05-09 13:55:00,62.8,62.85,62.79,62.82,98600.0,41.7494,41.7826,41.7427,41.7627,98600.0
2013-05-09 14:00:00,62.82,62.84,62.8,62.8,25600.0,41.7627,41.7759,41.7494,41.7494,25600.0
2013-05-09 14:05:00,62.81,62.84,62.79,62.8,75900.0,41.756,41.7759,41.7427,41.7494,75900.0
2013-05-09 14:10:00,62.79,62.84,62.76,62.83,31200.0,41.7427,41.7759,41.7228,41.7693,31200.0
2013-05-09 14:15:00,62.84,62.86,62.82,62.86,24300.0,41.7759,41.7892,41.7627,41.7892,24300.0
2013-05-09 14:20:00,62.86,62.88,62.83,62.84,29900.0,41.7892,41.8025,41.7693,41.7759,29900.0
2013-05-09 14:25:00,62.84,62.89,62.82,62.85,39700.0,41.7759,41.8092,41.7627,41.7826,39700.0
2013-05-09 14:30:00,62.85,62.87,62.82,62.82,39400.0,41.7826,41.7959,41.7627,41.7627,39400.0
2013-05-09 14:35:00,62.83,62.83,62.72,62.74,51300.0,41.7693,41.7693,41.6962,41.7095,51300.0
2013-05-09 14:40:00,62.73,62.74,62.7,62.74,28500.0,41.7028,41.7095,41.6829,41.7095,28500.0
2013-05-09 14:45:00,62.73,62.73,62.61,62.61,57400.0,41.7028,41.7028,41.623,41.623,57400.0
2013-05-09 14:50:00,62.62,62.64,62.53,62.53,54400.0,41.6297,41.643,41.5699,41.5699,54400.0
2013-05-09 14:55:00,62.52,62.52,62.43,62.44,68100.0,41.5632,41.5632,41.5034,41.51,68100.0
2013-05-09 15:00:00,62.43,62.5,62.33,62.43,101900.0,41.5034,41.5499,41.4369,41.5034,101900.0
2013-05-09 15:05:00,62.44,62.61,62.43,62.56,52700.0,41.51,41.623,41.5034,41.5898,52700.0
2013-05-09 15:10:00,62.56,62.57,62.48,62.49,65200.0,41.5898,41.5965,41.5366,41.5433,65200.0
2013-05-09 15:15:00,62.48,62.54,62.42,62.53,56200.0,41.5366,41.5765,41.4967,41.5699,56200.0
2013-05-09 15:20:00,62.54,62.63,62.51,62.63,57400.0,41.5765,41.6363,41.5566,41.6363,57400.0
2013-05-09 15:25:00,62.63,62.65,62.58,62.65,75100.0,41.6363,41.6496,41.6031,41.6496,75100.0
2013-05-09 15:30:00,62.64,62.69,62.61,62.64,65000.0,41.643,41.6762,41.623,41.643,65000.0
2013-05-09 15:35:00,62.63,62.68,62.6,62.6,55000.0,41.6363,41.6696,41.6164,41.6164,55000.0
2013-05-09 15:40:00,62.6,62.64,62.56,62.57,48000.0,41.6164,41.643,41.5898,41.5965,48000.0
2013-05-09 15:45:00,62.57,62.57,62.48,62.55,115400.0,41.5965,41.5965,41.5366,41.5832,115400.0
2013-05-09 15:50:00,62.55,62.56,62.41,62.44,135600.0,41.5832,41.5898,41.4901,41.51,135600.0
2013-05-09 15:55:00,62.44,62.6,62.42,62.59,205500.0,41.51,41.6164,41.4967,41.6097,205500.0
2013-05-10 09:30:00,62.44,62.58,62.31,62.48,120800.0,41.51,41.6031,41.4236,41.5366,120800.0
2013-05-10 09:35:00,62.43,62.43,62.23,62.25,64500.0,41.5034,41.5034,41.3704,41.3837,64500.0
2013-05-10 09:40:00,62.27,62.27,61.82,62.13,202500.0,41.397,41.397,41.0979,41.3039,202500.0
2013-05-10 09:45:00,62.17,62.23,62.11,62.2,77600.0,41.3305,41.3704,41.2906,41.3505,77600.0
2013-05-10 09:50:00,62.2,62.22,62.0,62.1,152500.0,41.3505,41.3638,41.2175,41.284,152500.0
2013-05-10 09:55:00,62.1,62.21,62.05,62.17,145100.0,41.284,41.3571,41.2508,41.3305,145100.0
2013-05-10 10:00:00,62.17,62.23,62.1,62.14,94000.0,41.3305,41.3704,41.284,41.3106,94000.0
2013-05-10 10:05:00,62.15,62.22,62.06,62.12,81800.0,41.3172,41.3638,41.2574,41.2973,81800.0
2013-05-10 10:10:00,62.12,62.26,62.06,62.21,69700.0,41.2973,41.3904,41.2574,41.3571,69700.0
2013-05-10 10:15:00,62.22,62.29,62.17,62.18,111300.0,41.3638,41.4103,41.3305,41.3372,111300.0
2013-05-10 10:20:00,62.18,62.19,62.11,62.12,69100.0,41.3372,41.3438,41.2906,41.2973,69100.0
2013-05-10 10:25:00,62.13,62.21,62.12,62.17,42900.0,41.3039,41.3571,41.2973,41.3305,42900.0
2013-05-10 10:30:00,62.17,62.17,61.93,61.96,186500.0,41.3305,41.3305,41.171,41.1909,186500.0
2013-05-10 10:35:00,61.96,62.08,61.92,62.08,69100.0,41.1909,41.2707,41.1643,41.2707,69100.0
2013-05-10 10:40:00,62.06,62.14,62.0,62.14,72500.0,41.2574,41.3106,41.2175,41.3106,72500.0
2013-05-10 10:45:00,62.15,62.17,62.05,62.09,73900.0,41.3172,41.3305,41.2508,41.2773,73900.0
2013-05-10 10:50:00,62.09,62.1,62.01,62.04,67700.0,41.2773,41.284,41.2242,41.2441,67700.0
2013-05-10 10:55:00,62.03,62.12,62.01,62.1,54100.0,41.2375,41.2973,41.2242,41.284,54100.0
2013-05-10 11:00:00,62.09,62.13,62.05,62.07,52600.0,41.2773,41.3039,41.2508,41.2641,52600.0
2013-05-10 11:05:00,62.09,62.15,62.09,62.13,44300.0,41.2773,41.3172,41.2773,41.3039,44300.0
2013-05-10 11:10:00,62.13,62.2,62.11,62.19,43200.0,41.3039,41.3505,41.2906,41.3438,43200.0
2013-05-10 11:15:00,62.2,62.21,62.1,62.13,39200.0,41.3505,41.3571,41.284,41.3039,39200.0
2013-05-10 11:20:00,62.13,62.2,62.11,62.18,48800.0,41.3039,41.3505,41.2906,41.3372,48800.0
2013-05-10 11:25:00,62.18,62.3,62.18,62.23,96600.0,41.3372,41.417,41.3372,41.3704,96600.0
2013-05-10 11:30:00,62.24,62.3,62.2,62.25,49800.0,41.3771,41.417,41.3505,41.3837,49800.0
2013-05-10 11:35:00,62.26,62.3,62.25,62.25,35000.0,41.3904,41.417,41.3837,41.3837,35000.0
2013-05-10 11:40:00,62.25,62.28,62.21,62.23,28200.0,41.3837,41.4037,41.3571,41.3704,28200.0
2013-05-10 11:45:00,62.23,62.24,62.11,62.11,47600.0,41.3704,41.3771,41.2906,41.2906,47600.0
2013-05-10 11:50:00,62.1,62.11,62.03,62.05,60300.0,41.284,41.2906,41.2375,41.2508,60300.0
2013-05-10 11:55:00,62.06,62.09,62.01,62.02,37300.0,41.2574,41.2773,41.2242,41.2308,37300.0
2013-05-10 12:00:00,62.01,62.08,62.0,62.01,35700.0,41.2242,41.2707,41.2175,41.2242,35700.0
2013-05-10 12:05:00,62.0,62.01,61.94,61.96,90200.0,41.2175,41.2242,41.1776,41.1909,90200.0
2013-05-10 12:10:00,61.96,62.05,61.95,62.02,65000.0,41.1909,41.2508,41.1843,41.2308,65000.0
2013-05-10 12:15:00,62.01,62.1,62.01,62.1,55800.0,41.2242,41.284,41.2242,41.284,55800.0
2013-05-10 12:20:00,62.11,62.12,62.04,62.07,44900.0,41.2906,41.2973,41.2441,41.2641,44900.0
2013-05-10 12:25:00,62.07,62.09,62.04,62.07,70300.0,41.2641,41.2773,41.2441,41.2641,70300.0
2013-05-10 12:30:00,62.08,62.11,62.07,62.08,60900.0,41.2707,41.2906,41.2641,41.2707,60900.0
2013-05-10 12:35:00,62.09,62.17,62.09,62.11,45000.0,41.2773,41.3305,41.2773,41.2906,45000.0
2013-05-10 12:40:00,62.12,62.17,62.1,62.17,29200.0,41.2973,41.3305,41.284,41.3305,29200.0
2013-05-10 12:45:00,62.18,62.23,62.15,62.18,35200.0,41.3372,41.3704,41.3172,41.3372,35200.0
2013-05-10 12:50:00,62.18,62.2,62.15,62.17,44000.0,41.3372,41.3505,41.3172,41.3305,44000.0
2013-05-10 12:55:00,62.17,62.19,62.12,62.12,27000.0,41.3305,41.3438,41.2973,41.2973,27000.0
2013-05-10 13:00:00,62.13,62.16,62.1,62.13,23100.0,41.3039,41.3239,41.284,41.3039,23100.0
2013-05-10 13:05:00,62.13,62.17,62.1,62.12,36100.0,41.3039,41.3305,41.284,41.2973,36100.0
2013-05-10 13:10:00,62.12,62.15,62.11,62.15,27900.0,41.2973,41.3172,41.2906,41.3172,27900.0
2013-05-10 13:15:00,62.15,62.19,62.13,62.16,25900.0,41.3172,41.3438,41.3039,41.3239,25900.0
2013-05-10 13:20:00,62.16,62.19,62.15,62.19,24500.0,41.3239,41.3438,41.3172,41.3438,24500.0
2013-05-10 13:25:00,62.19,62.25,62.19,62.21,35500.0,41.3438,41.3837,41.3438,41.3571,35500.0
2013-05-10 13:30:00,62.2,62.25,62.2,62.24,33000.0,41.3505,41.3837,41.3505,41.3771,33000.0
2013-05-10 13:35:00,62.23,62.25,62.18,62.2,30100.0,41.3704,41.3837,41.3372,41.3505,30100.0
2013-05-10 13:40:00,62.2,62.24,62.19,62.24,19900.0,41.3505,41.3771,41.3438,41.3771,19900.0
2013-05-10 13:45:00,62.23,62.25,62.19,62.19,39400.0,41.3704,41.3837,41.3438,41.3438,39400.0
2013-05-10 13:50:00,62.19,62.2,62.15,62.15,34300.0,41.3438,41.3505,41.3172,41.3172,34300.0
2013-05-10 13:55:00,62.16,62.19,62.12,62.13,23600.0,41.3239,41.3438,41.2973,41.3039,23600.0
2013-05-10 14:00:00,62.14,62.19,62.13,62.15,25400.0,41.3106,41.3438,41.3039,41.3172,25400.0
2013-05-10 14:05:00,62.15,62.24,62.14,62.24,40400.0,41.3172,41.3771,41.3106,41.3771,40400.0
2013-05-10 14:10:00,62.24,62.24,62.17,62.2,68300.0,41.3771,41.3771,41.3305,41.3505,68300.0
2013-05-10 14:15:00,62.2,62.22,62.13,62.13,41400.0,41.3505,41.3638,41.3039,41.3039,41400.0
2013-05-10 14:20:00,62.12,62.14,62.11,62.12,39700.0,41.2973,41.3106,41.2906,41.2973,39700.0
2013-05-10 14:25:00,62.12,62.18,62.11,62.16,64500.0,41.2973,41.3372,41.2906,41.3239,64500.0
2013-05-10 14:30:00,62.17,62.2,62.15,62.15,54900.0,41.3305,41.3505,41.3172,41.3172,54900.0
2013-05-10 14:35:00,62.14,62.15,62.1,62.1,48700.0,41.3106,41.3172,41.284,41.284,48700.0
2013-05-10 14:40:00,62.1,62.13,62.1,62.13,44700.0,41.284,41.3039,41.284,41.3039,44700.0
2013-05-10 14:45:00,62.14,62.17,62.12,62.17,53000.0,41.3106,41.3305,41.2973,41.3305,53000.0
2013-05-10 14:50:00,62.16,62.16,62.12,62.13,36300.0,41.3239,41.3239,41.2973,41.3039,36300.0
2013-05-10 14:55:00,62.13,62.13,62.07,62.1,59300.0,41.3039,41.3039,41.2641,41.284,59300.0
2013-05-10 15:00:00,62.1,62.12,62.05,62.06,43800.0,41.284,41.2973,41.2508,41.2574,43800.0
2013-05-10 15:05:00,62.05,62.08,62.03,62.08,64700.0,41.2508,41.2707,41.2375,41.2707,64700.0
2013-05-10 15:10:00,62.08,62.12,62.05,62.05,91800.0,41.2707,41.2973,41.2508,41.2508,91800.0
2013-05-10 15:15:00,62.06,62.07,62.04,62.04,51000.0,41.2574,41.2641,41.2441,41.2441,51000.0
2013-05-10 15:20:00,62.05,62.11,62.05,62.09,64200.0,41.2508,41.2906,41.2508,41.2773,64200.0
2013-05-10 15:25:00,62.08,62.11,62.05,62.08,67500.0,41.2707,41.2906,41.2508,41.2707,67500.0
2013-05-10 15:30:00,62.07,62.11,62.07,62.11,57900.0,41.2641,41.2906,41.2641,41.2906,57900.0
2013-05-10 15:35:00,62.11,62.12,62.1,62.11,68800.0,41.2906,41.2973,41.284,41.2906,68800.0
2013-05-10 15:40:00,62.1,62.16,62.1,62.12,147400.0,41.284,41.3239,41.284,41.2973,147400.0
2013-05-10 15:45:00,62.13,62.17,62.11,62.16,240100.0,41.3039,41.3305,41.2906,41.3239,240100.0
2013-05-10 15:50:00,62.16,62.19,62.14,62.18,201000.0,41.3239,41.3438,41.3106,41.3372,201000.0
2013-05-10 15:55:00,62.18,62.23,62.15,62.21,369700.0,41.3372,41.3704,41.3172,41.3571,369700.0
2013-05-13 09:30:00,62.11,62.21,62.02,62.16,134300.0,41.2906,41.3571,41.2308,41.3239,134300.0
2013-05-13 09:35:00,62.18,62.21,62.0,62.14,64900.0,41.3372,41.3571,41.2175,41.3106,64900.0
2013-05-13 09:40:00,62.14,62.15,62.02,62.11,61500.0,41.3106,41.3172,41.2308,41.2906,61500.0
2013-05-13 09:45:00,62.09,62.22,62.09,62.19,74800.0,41.2773,41.3638,41.2773,41.3438,74800.0
2013-05-13 09:50:00,62.18,62.21,62.13,62.14,57200.0,41.3372,41.3571,41.3039,41.3106,57200.0
2013-05-13 09:55:00,62.13,62.17,62.05,62.14,62300.0,41.3039,41.3305,41.2508,41.3106,62300.0
2013-05-13 10:00:00,62.13,62.22,62.07,62.11,80700.0,41.3039,41.3638,41.2641,41.2906,80700.0
2013-05-13 10:05:00,62.1,62.33,62.07,62.26,88300.0,41.284,41.4369,41.2641,41.3904,88300.0
2013-05-13 10:10:00,62.25,62.32,62.24,62.28,52600.0,41.3837,41.4303,41.3771,41.4037,52600.0
2013-05-13 10:15:00,62.28,62.33,62.15,62.31,79200.0,41.4037,41.4369,41.3172,41.4236,79200.0
2013-05-13 10:20:00,62.32,62.32,62.15,62.15,54700.0,41.4303,41.4303,41.3172,41.3172,54700.0
2013-05-13 10:25:00,62.15,62.31,62.15,62.18,79800.0,41.3172,41.4236,41.3172,41.3372,79800.0
2013-05-13 10:30:00,62.18,62.21,62.14,62.18,48500.0,41.3372,41.3571,41.3106,41.3372,48500.0
2013-05-13 10:35:00,62.19,62.23,62.13,62.17,89900.0,41.3438,41.3704,41.3039,41.3305,89900.0
2013-05-13 10:40:00,62.18,62.18,62.11,62.11,120500.0,41.3372,41.3372,41.2906,41.2906,120500.0
2013-05-13 10:45:00,62.12,62.12,62.05,62.05,73600.0,41.2973,41.2973,41.2508,41.2508,73600.0
2013-05-13 10:50:00,62.05,62.06,61.95,61.98,259300.0,41.2508,41.2574,41.1843,41.2042,259300.0
2013-05-13 10:55:00,61.98,62.06,61.95,62.06,56000.0,41.2042,41.2574,41.1843,41.2574,56000.0
2013-05-13 11:00:00,62.06,62.06,61.98,61.99,72900.0,41.2574,41.2574,41.2042,41.2109,72900.0
2013-05-13 11:05:00,61.98,62.07,61.97,62.03,86000.0,41.2042,41.2641,41.1976,41.2375,86000.0
2013-05-13 11:10:00,62.03,62.09,62.02,62.05,67600.0,41.2375,41.2773,41.2308,41.2508,67600.0
2013-05-13 11:15:00,62.05,62.1,62.02,62.03,63400.0,41.2508,41.284,41.2308,41.2375,63400.0
2013-05-13 11:20:00,62.03,62.09,62.01,62.02,96300.0,41.2375,41.2773,41.2242,41.2308,96300.0
2013-05-13 11:25:00,62.03,62.07,62.0,62.07,70500.0,41.2375,41.2641,41.2175,41.2641,70500.0
2013-05-13 11:30:00,62.07,62.12,62.02,62.04,34900.0,41.2641,41.2973,41.2308,41.2441,34900.0
2013-05-13 11:35:00,62.04,62.12,62.04,62.11,78200.0,41.2441,41.2973,41.2441,41.2906,78200.0
2013-05-13 11:40:00,62.11,62.12,62.04,62.04,32400.0,41.2906,41.2973,41.2441,41.2441,32400.0
2013-05-13 11:45:00,62.05,62.1,62.03,62.08,76900.0,41.2508,41.284,41.2375,41.2707,76900.0
2013-05-13 11:50:00,62.09,62.09,62.04,62.07,102700.0,41.2773,41.2773,41.2441,41.2641,102700.0
2013-05-13 11:55:00,62.07,62.07,61.99,62.0,53100.0,41.2641,41.2641,41.2109,41.2175,53100.0
2013-05-13 12:00:00,61.99,62.02,61.93,61.94,88900.0,41.2109,41.2308,41.171,41.1776,88900.0
2013-05-13 12:05:00,61.93,61.95,61.88,61.9,118200.0,41.171,41.1843,41.1377,41.151,118200.0
2013-05-13 12:10:00,61.9,61.96,61.89,61.91,62400.0,41.151,41.1909,41.1444,41.1577,62400.0
2013-05-13 12:15:00,61.9,61.91,61.88,61.89,42400.0,41.151,41.1577,41.1377,41.1444,42400.0
2013-05-13 12:20:00,61.89,61.89,61.77,61.79,101500.0,41.1444,41.1444,41.0646,41.0779,101500.0
2013-05-13 12:25:00,61.8,61.83,61.75,61.81,72100.0,41.0846,41.1045,41.0513,41.0912,72100.0
2013-05-13 12:30:00,61.82,61.87,61.82,61.86,40400.0,41.0979,41.1311,41.0979,41.1244,40400.0
2013-05-13 12:35:00,61.86,61.87,61.8,61.8,49500.0,41.1244,41.1311,41.0846,41.0846,49500.0
2013-05-13 12:40:00,61.8,61.83,61.78,61.82,49200.0,41.0846,41.1045,41.0713,41.0979,49200.0
2013-05-13 12:45:00,61.81,61.85,61.8,61.85,39200.0,41.0912,41.1178,41.0846,41.1178,39200.0
2013-05-13 12:50:00,61.85,61.85,61.8,61.8,50400.0,41.1178,41.1178,41.0846,41.0846,50400.0
2013-05-13 12:55:00,61.8,61.81,61.76,61.77,51300.0,41.0846,41.0912,41.058,41.0646,51300.0
2013-05-13 13:00:00,61.77,61.8,61.76,61.78,35400.0,41.0646,41.0846,41.058,41.0713,35400.0
2013-05-13 13:05:00,61.79,61.88,61.78,61.87,29000.0,41.0779,41.1377,41.0713,41.1311,29000.0
2013-05-13 13:10:00,61.87,61.87,61.85,61.85,42300.0,41.1311,41.1311,41.1178,41.1178,42300.0
2013-05-13 13:15:00,61.86,61.96,61.86,61.96,35500.0,41.1244,41.1909,41.1244,41.1909,35500.0
2013-05-13 13:20:00,61.96,61.99,61.96,61.98,43000.0,41.1909,41.2109,41.1909,41.2042,43000.0
2013-05-13 13:25:00,61.98,62.0,61.91,61.93,43800.0,41.2042,41.2175,41.1577,41.171,43800.0
2013-05-13 13:30:00,61.92,61.93,61.9,61.9,39300.0,41.1643,41.171,41.151,41.151,39300.0
2013-05-13 13:35:00,61.91,61.92,61.87,61.9,35200.0,41.1577,41.1643,41.1311,41.151,35200.0
2013-05-13 13:40:00,61.9,61.9,61.86,61.88,28700.0,41.151,41.151,41.1244,41.1377,28700.0
2013-05-13 13:45:00,61.88,61.92,61.87,61.89,41800.0,41.1377,41.1643,41.1311,41.1444,41800.0
2013-05-13 13:50:00,61.88,61.88,61.85,61.87,29800.0,41.1377,41.1377,41.1178,41.1311,29800.0
2013-05-13 13:55:00,61.87,61.9,61.86,61.89,45500.0,41.1311,41.151,41.1244,41.1444,45500.0
2013-05-13 14:00:00,61.88,61.93,61.85,61.93,35100.0,41.1377,41.171,41.1178,41.171,35100.0
2013-05-13 14:05:00,61.93,61.93,61.85,61.85,52300.0,41.171,41.171,41.1178,41.1178,52300.0
2013-05-13 14:10:00,61.85,61.88,61.84,61.85,42100.0,41.1178,41.1377,41.1111,41.1178,42100.0
2013-05-13 14:15:00,61.84,61.91,61.84,61.88,33500.0,41.1111,41.1577,41.1111,41.1377,33500.0
2013-05-13 14:20:00,61.88,61.89,61.86,61.87,31000.0,41.1377,41.1444,41.1244,41.1311,31000.0
2013-05-13 14:25:00,61.86,61.87,61.81,61.82,39600.0,41.1244,41.1311,41.0912,41.0979,39600.0
2013-05-13 14:30:00,61.82,61.89,61.81,61.88,40800.0,41.0979,41.1444,41.0912,41.1377,40800.0
2013-05-13 14:35:00,61.88,61.91,61.87,61.91,40800.0,41.1377,41.1577,41.1311,41.1577,40800.0
2013-05-13 14:40:00,61.9,61.92,61.9,61.9,26100.0,41.151,41.1643,41.151,41.151,26100.0
2013-05-13 14:45:00,61.91,61.91,61.87,61.9,45400.0,41.1577,41.1577,41.1311,41.151,45400.0
2013-05-13 14:50:00,61.9,61.96,61.9,61.93,61000.0,41.151,41.1909,41.151,41.171,61000.0
2013-05-13 14:55:00,61.94,61.95,61.91,61.92,53200.0,41.1776,41.1843,41.1577,41.1643,53200.0
2013-05-13 15:00:00,61.92,61.95,61.89,61.9,87300.0,41.1643,41.1843,41.1444,41.151,87300.0
2013-05-13 15:05:00,61.89,61.92,61.89,61.91,39800.0,41.1444,41.1643,41.1444,41.1577,39800.0
2013-05-13 15:10:00,61.9,61.91,61.87,61.9,115500.0,41.151,41.1577,41.1311,41.151,115500.0
2013-05-13 15:15:00,61.89,61.97,61.89,61.94,108100.0,41.1444,41.1976,41.1444,41.1776,108100.0
2013-05-13 15:20:00,61.94,61.95,61.92,61.95,60500.0,41.1776,41.1843,41.1643,41.1843,60500.0
2013-05-13 15:25:00,61.94,62.0,61.94,61.99,63800.0,41.1776,41.2175,41.1776,41.2109,63800.0
2013-05-13 15:30:00,62.0,62.05,61.99,62.03,64400.0,41.2175,41.2508,41.2109,41.2375,64400.0
2013-05-13 15:35:00,62.03,62.07,62.02,62.04,67800.0,41.2375,41.2641,41.2308,41.2441,67800.0
2013-05-13 15:40:00,62.04,62.06,62.02,62.03,91600.0,41.2441,41.2574,41.2308,41.2375,91600.0
2013-05-13 15:45:00,62.03,62.04,62.0,62.01,104100.0,41.2375,41.2441,41.2175,41.2242,104100.0
2013-05-13 15:50:00,62.01,62.02,61.98,61.98,175400.0,41.2242,41.2308,41.2042,41.2042,175400.0
2013-05-13 15:55:00,61.99,62.01,61.97,62.0,316500.0,41.2109,41.2242,41.1976,41.2175,316500.0
2013-05-14 09:30:00,62.02,62.14,61.93,61.95,134600.0,41.2308,41.3106,41.171,41.1843,134600.0
2013-05-14 09:35:00,61.96,62.0,61.84,61.87,173900.0,41.1909,41.2175,41.1111,41.1311,173900.0
2013-05-14 09:40:00,61.89,62.03,61.87,61.97,142900.0,41.1444,41.2375,41.1311,41.1976,142900.0
2013-05-14 09:45:00,61.97,62.01,61.89,61.9,110500.0,41.1976,41.2242,41.1444,41.151,110500.0
2013-05-14 09:50:00,61.89,61.97,61.89,61.96,200700.0,41.1444,41.1976,41.1444,41.1909,200700.0
2013-05-14 09:55:00,61.97,62.17,61.96,62.16,118800.0,41.1976,41.3305,41.1909,41.3239,118800.0
2013-05-14 10:00:00,62.17,62.26,62.13,62.15,106600.0,41.3305,41.3904,41.3039,41.3172,106600.0
2013-05-14 10:05:00,62.15,62.25,62.1,62.25,115300.0,41.3172,41.3837,41.284,41.3837,115300.0
2013-05-14 10:10:00,62.24,62.31,62.24,62.3,78100.0,41.3771,41.4236,41.3771,41.417,78100.0
2013-05-14 10:15:00,62.3,62.4,62.3,62.34,201600.0,41.417,41.4834,41.417,41.4435,201600.0
2013-05-14 10:20:00,62.34,62.41,62.34,62.4,79500.0,41.4435,41.4901,41.4435,41.4834,79500.0
2013-05-14 10:25:00,62.4,62.52,62.39,62.52,169300.0,41.4834,41.5632,41.4768,41.5632,169300.0
2013-05-14 10:30:00,62.52,62.56,62.48,62.55,99300.0,41.5632,41.5898,41.5366,41.5832,99300.0
2013-05-14 10:35:00,62.55,62.57,62.46,62.5,96400.0,41.5832,41.5965,41.5233,41.5499,96400.0
2013-05-14 10:40:00,62.49,62.56,62.43,62.44,80200.0,41.5433,41.5898,41.5034,41.51,80200.0
2013-05-14 10:45:00,62.44,62.46,62.38,62.43,56200.0,41.51,41.5233,41.4701,41.5034,56200.0
2013-05-14 10:50:00,62.42,62.52,62.4,62.52,80100.0,41.4967,41.5632,41.4834,41.5632,80100.0
2013-05-14 10:55:00,62.52,62.53,62.5,62.53,75700.0,41.5632,41.5699,41.5499,41.5699,75700.0
2013-05-14 11:00:00,62.53,62.53,62.49,62.5,53600.0,41.5699,41.5699,41.5433,41.5499,53600.0
2013-05-14 11:05:00,62.49,62.57,62.49,62.54,35100.0,41.5433,41.5965,41.5433,41.5765,35100.0
2013-05-14 11:10:00,62.54,62.56,62.51,62.56,43600.0,41.5765,41.5898,41.5566,41.5898,43600.0
2013-05-14 11:15:00,62.55,62.6,62.51,62.52,148700.0,41.5832,41.6164,41.5566,41.5632,148700.0
2013-05-14 11:20:00,62.52,62.53,62.43,62.47,75300.0,41.5632,41.5699,41.5034,41.53,75300.0
2013-05-14 11:25:00,62.47,62.53,62.46,62.52,69700.0,41.53,41.5699,41.5233,41.5632,69700.0
2013-05-14 11:30:00,62.53,62.57,62.5,62.54,60800.0,41.5699,41.5965,41.5499,41.5765,60800.0
2013-05-14 11:35:00,62.54,62.57,62.53,62.55,23200.0,41.5765,41.5965,41.5699,41.5832,23200.0
2013-05-14 11:40:00,62.56,62.58,62.53,62.55,52800.0,41.5898,41.6031,41.5699,41.5832,52800.0
2013-05-14 11:45:00,62.55,62.59,62.54,62.56,49000.0,41.5832,41.6097,41.5765,41.5898,49000.0
2013-05-14 11:50:00,62.56,62.6,62.54,62.59,65200.0,41.5898,41.6164,41.5765,41.6097,65200.0
2013-05-14 11:55:00,62.6,62.67,62.6,62.67,31400.0,41.6164,41.6629,41.6164,41.6629,31400.0
2013-05-14 12:00:00,62.67,62.69,62.65,62.67,37900.0,41.6629,41.6762,41.6496,41.6629,37900.0
2013-05-14 12:05:00,62.67,62.75,62.67,62.74,48400.0,41.6629,41.7161,41.6629,41.7095,48400.0
2013-05-14 12:10:00,62.74,62.8,62.73,62.78,49200.0,41.7095,41.7494,41.7028,41.7361,49200.0
2013-05-14 12:15:00,62.79,62.84,62.75,62.77,67300.0,41.7427,41.7759,41.7161,41.7294,67300.0
2013-05-14 12:20:00,62.77,62.8,62.77,62.78,26300.0,41.7294,41.7494,41.7294,41.7361,26300.0
2013-05-14 12:25:00,62.79,62.79,62.74,62.75,49600.0,41.7427,41.7427,41.7095,41.7161,49600.0
2013-05-14 12:30:00,62.74,62.78,62.56,62.75,48000.0,41.7095,41.7361,41.5898,41.7161,48000.0
2013-05-14 12:35:00,62.74,62.83,62.74,62.81,53600.0,41.7095,41.7693,41.7095,41.756,53600.0
2013-05-14 12:40:00,62.81,62.86,62.78,62.85,94100.0,41.756,41.7892,41.7361,41.7826,94100.0
2013-05-14 12:45:00,62.84,62.84,62.74,62.75,32600.0,41.7759,41.7759,41.7095,41.7161,32600.0
2013-05-14 12:50:00,62.74,62.77,62.74,62.75,18000.0,41.7095,41.7294,41.7095,41.7161,18000.0
2013-05-14 12:55:00,62.76,62.8,62.75,62.79,27500.0,41.7228,41.7494,41.7161,41.7427,27500.0
2013-05-14 13:00:00,62.8,62.87,62.8,62.86,29900.0,41.7494,41.7959,41.7494,41.7892,29900.0
2013-05-14 13:05:00,62.86,62.88,62.84,62.84,29000.0,41.7892,41.8025,41.7759,41.7759,29000.0
2013-05-14 13:10:00,62.84,62.85,62.75,62.77,35400.0,41.7759,41.7826,41.7161,41.7294,35400.0
2013-05-14 13:15:00,62.77,62.81,62.76,62.81,32000.0,41.7294,41.756,41.7228,41.756,32000.0
2013-05-14 13:20:00,62.82,62.85,62.8,62.81,41100.0,41.7627,41.7826,41.7494,41.756,41100.0
2013-05-14 13:25:00,62.82,62.84,62.8,62.84,21700.0,41.7627,41.7759,41.7494,41.7759,21700.0
2013-05-14 13:30:00,62.84,62.88,62.83,62.87,37800.0,41.7759,41.8025,41.7693,41.7959,37800.0
2013-05-14 13:35:00,62.86,62.87,62.78,62.78,55500.0,41.7892,41.7959,41.7361,41.7361,55500.0
2013-05-14 13:40:00,62.79,62.82,62.78,62.79,31600.0,41.7427,41.7627,41.7361,41.7427,31600.0
2013-05-14 13:45:00,62.79,62.82,62.78,62.79,22700.0,41.7427,41.7627,41.7361,41.7427,22700.0
2013-05-14 13:50:00,62.79,62.83,62.79,62.82,65200.0,41.7427,41.7693,41.7427,41.7627,65200.0
2013-05-14 13:55:00,62.82,62.84,62.76,62.81,39200.0,41.7627,41.7759,41.7228,41.756,39200.0
2013-05-14 14:00:00,62.81,62.82,62.68,62.68,44900.0,41.756,41.7627,41.6696,41.6696,44900.0
2013-05-14 14:05:00,62.69,62.81,62.69,62.8,30300.0,41.6762,41.756,41.6762,41.7494,30300.0
2013-05-14 14:10:00,62.8,62.85,62.79,62.83,49300.0,41.7494,41.7826,41.7427,41.7693,49300.0
2013-05-14 14:15:00,62.83,62.84,62.76,62.77,63900.0,41.7693,41.7759,41.7228,41.7294,63900.0
2013-05-14 14:20:00,62.76,62.78,62.75,62.78,39200.0,41.7228,41.7361,41.7161,41.7361,39200.0
2013-05-14 14:25:00,62.79,62.82,62.77,62.8,38500.0,41.7427,41.7627,41.7294,41.7494,38500.0
2013-05-14 14:30:00,62.8,62.84,62.77,62.77,90100.0,41.7494,41.7759,41.7294,41.7294,90100.0
2013-05-14 14:35:00,62.78,62.83,62.75,62.82,47700.0,41.7361,41.7693,41.7161,41.7627,47700.0
2013-05-14 14:40:00,62.82,62.84,62.75,62.78,53700.0,41.7627,41.7759,41.7161,41.7361,53700.0
2013-05-14 14:45:00,62.78,62.82,62.75,62.81,71900.0,41.7361,41.7627,41.7161,41.756,71900.0
2013-05-14 14:50:00,62.81,62.84,62.78,62.83,117700.0,41.756,41.7759,41.7361,41.7693,117700.0
2013-05-14 14:55:00,62.84,62.88,62.82,62.87,96400.0,41.7759,41.8025,41.7627,41.7959,96400.0
2013-05-14 15:00:00,62.86,62.94,62.84,62.91,69800.0,41.7892,41.8424,41.7759,41.8225,69800.0
2013-05-14 15:05:00,62.9,62.95,62.89,62.94,49500.0,41.8158,41.8491,41.8092,41.8424,49500.0
2013-05-14 15:10:00,62.95,63.01,62.93,63.0,169200.0,41.8491,41.889,41.8358,41.8823,169200.0
2013-05-14 15:15:00,63.0,63.01,62.92,62.92,146800.0,41.8823,41.889,41.8291,41.8291,146800.0
2013-05-14 15:20:00,62.93,62.96,62.91,62.94,138200.0,41.8358,41.8557,41.8225,41.8424,138200.0
2013-05-14 15:25:00,62.93,62.94,62.89,62.94,63800.0,41.8358,41.8424,41.8092,41.8424,63800.0
2013-05-14 15:30:00,62.93,63.02,62.93,63.02,85300.0,41.8358,41.8956,41.8358,41.8956,85300.0
2013-05-14 15:35:00,63.03,63.1,63.02,63.08,121800.0,41.9023,41.9488,41.8956,41.9355,121800.0
2013-05-14 15:40:00,63.09,63.14,62.85,63.12,100400.0,41.9421,41.9754,41.7826,41.9621,100400.0
2013-05-14 15:45:00,63.12,63.14,63.05,63.08,172600.0,41.9621,41.9754,41.9156,41.9355,172600.0
2013-05-14 15:50:00,63.09,63.09,63.04,63.04,195200.0,41.9421,41.9421,41.9089,41.9089,195200.0
2013-05-14 15:55:00,63.04,63.06,63.0,63.05,255700.0,41.9089,41.9222,41.8823,41.9156,255700.0
2013-05-15 09:30:00,62.75,62.84,62.4,62.42,210800.0,41.7161,41.7759,41.4834,41.4967,210800.0
2013-05-15 09:35:00,62.4,62.52,62.21,62.21,113300.0,41.4834,41.5632,41.3571,41.3571,113300.0
2013-05-15 09:40:00,62.22,62.33,62.21,62.3,62400.0,41.3638,41.4369,41.3571,41.417,62400.0
2013-05-15 09:45:00,62.3,62.41,62.3,62.32,101900.0,41.417,41.4901,41.417,41.4303,101900.0
2013-05-15 09:50:00,62.31,62.42,62.28,62.36,84800.0,41.4236,41.4967,41.4037,41.4568,84800.0
2013-05-15 09:55:00,62.36,62.48,62.35,62.46,75600.0,41.4568,41.5366,41.4502,41.5233,75600.0
2013-05-15 10:00:00,62.46,62.68,62.45,62.53,89000.0,41.5233,41.6696,41.5167,41.5699,89000.0
2013-05-15 10:05:00,62.52,62.52,62.31,62.32,115100.0,41.5632,41.5632,41.4236,41.4303,115100.0
2013-05-15 10:10:00,62.31,62.31,62.22,62.29,109900.0,41.4236,41.4236,41.3638,41.4103,109900.0
2013-05-15 10:15:00,62.28,62.37,62.28,62.3,85400.0,41.4037,41.4635,41.4037,41.417,85400.0
2013-05-15 10:20:00,62.3,62.37,62.23,62.25,91700.0,41.417,41.4635,41.3704,41.3837,91700.0
2013-05-15 10:25:00,62.24,62.34,62.23,62.28,75300.0,41.3771,41.4435,41.3704,41.4037,75300.0
2013-05-15 10:30:00,62.29,62.31,62.21,62.23,149100.0,41.4103,41.4236,41.3571,41.3704,149100.0
2013-05-15 10:35:00,62.23,62.25,62.21,62.22,71300.0,41.3704,41.3837,41.3571,41.3638,71300.0
2013-05-15 10:40:00,62.23,62.24,61.95,61.95,243100.0,41.3704,41.3771,41.1843,41.1843,243100.0
2013-05-15 10:45:00,61.96,62.02,61.94,61.97,140500.0,41.1909,41.2308,41.1776,41.1976,140500.0
2013-05-15 10:50:00,61.97,62.04,61.91,61.92,98600.0,41.1976,41.2441,41.1577,41.1643,98600.0
2013-05-15 10:55:00,61.92,61.97,61.86,61.91,172800.0,41.1643,41.1976,41.1244,41.1577,172800.0
2013-05-15 11:00:00,61.91,62.16,61.9,62.14,155100.0,41.1577,41.3239,41.151,41.3106,155100.0
2013-05-15 11:05:00,62.14,62.26,62.12,62.2,128900.0,41.3106,41.3904,41.2973,41.3505,128900.0
2013-05-15 11:10:00,62.19,62.22,62.17,62.2,93800.0,41.3438,41.3638,41.3305,41.3505,93800.0
2013-05-15 11:15:00,62.2,62.25,62.16,62.17,70600.0,41.3505,41.3837,41.3239,41.3305,70600.0
2013-05-15 11:20:00,62.17,62.22,62.15,62.21,76600.0,41.3305,41.3638,41.3172,41.3571,76600.0
2013-05-15 11:25:00,62.21,62.26,62.18,62.24,55900.0,41.3571,41.3904,41.3372,41.3771,55900.0
2013-05-15 11:30:00,62.24,62.3,62.23,62.29,65500.0,41.3771,41.417,41.3704,41.4103,65500.0
2013-05-15 11:35:00,62.29,62.37,62.22,62.36,62200.0,41.4103,41.4635,41.3638,41.4568,62200.0
2013-05-15 11:40:00,62.36,62.38,62.32,62.33,32400.0,41.4568,41.4701,41.4303,41.4369,32400.0
2013-05-15 11:45:00,62.33,62.35,62.29,62.34,47600.0,41.4369,41.4502,41.4103,41.4435,47600.0
2013-05-15 11:50:00,62.34,62.4,62.32,62.4,73300.0,41.4435,41.4834,41.4303,41.4834,73300.0
2013-05-15 11:55:00,62.4,62.47,62.39,62.46,72100.0,41.4834,41.53,41.4768,41.5233,72100.0
2013-05-15 12:00:00,62.46,62.56,62.44,62.55,85500.0,41.5233,41.5898,41.51,41.5832,85500.0
2013-05-15 12:05:00,62.55,62.65,62.54,62.61,63900.0,41.5832,41.6496,41.5765,41.623,63900.0
2013-05-15 12:10:00,62.61,62.63,62.52,62.56,113900.0,41.623,41.6363,41.5632,41.5898,113900.0
2013-05-15 12:15:00,62.56,62.57,62.48,62.55,109900.0,41.5898,41.5965,41.5366,41.5832,109900.0
2013-05-15 12:20:00,62.56,62.56,62.5,62.5,40800.0,41.5898,41.5898,41.5499,41.5499,40800.0
2013-05-15 12:25:00,62.5,62.53,62.48,62.49,46500.0,41.5499,41.5699,41.5366,41.5433,46500.0
2013-05-15 12:30:00,62.5,62.55,62.48,62.53,39400.0,41.5499,41.5832,41.5366,41.5699,39400.0
2013-05-15 12:35:00,62.53,62.55,62.52,62.55,51000.0,41.5699,41.5832,41.5632,41.5832,51000.0
2013-05-15 12:40:00,62.55,62.62,62.55,62.58,64800.0,41.5832,41.6297,41.5832,41.6031,64800.0
2013-05-15 12:45:00,62.59,62.6,62.55,62.56,57100.0,41.6097,41.6164,41.5832,41.5898,57100.0
2013-05-15 12:50:00,62.56,62.57,62.51,62.52,40500.0,41.5898,41.5965,41.5566,41.5632,40500.0
2013-05-15 12:55:00,62.53,62.53,62.42,62.44,96200.0,41.5699,41.5699,41.4967,41.51,96200.0
2013-05-15 13:00:00,62.44,62.46,62.41,62.44,54400.0,41.51,41.5233,41.4901,41.51,54400.0
2013-05-15 13:05:00,62.45,62.46,62.42,62.44,37500.0,41.5167,41.5233,41.4967,41.51,37500.0
2013-05-15 13:10:00,62.45,62.49,62.43,62.48,18600.0,41.5167,41.5433,41.5034,41.5366,18600.0
2013-05-15 13:15:00,62.47,62.52,62.46,62.5,34300.0,41.53,41.5632,41.5233,41.5499,34300.0
2013-05-15 13:20:00,62.51,62.53,62.45,62.47,35900.0,41.5566,41.5699,41.5167,41.53,35900.0
2013-05-15 13:25:00,62.47,62.51,62.46,62.5,32300.0,41.53,41.5566,41.5233,41.5499,32300.0
2013-05-15 13:30:00,62.51,62.56,62.5,62.56,26700.0,41.5566,41.5898,41.5499,41.5898,26700.0
2013-05-15 13:35:00,62.56,62.57,62.47,62.5,47300.0,41.5898,41.5965,41.53,41.5499,47300.0
2013-05-15 13:40:00,62.5,62.51,62.45,62.47,51200.0,41.5499,41.5566,41.5167,41.53,51200.0
2013-05-15 13:45:00,62.47,62.52,62.47,62.5,40600.0,41.53,41.5632,41.53,41.5499,40600.0
2013-05-15 13:50:00,62.5,62.52,62.49,62.49,49700.0,41.5499,41.5632,41.5433,41.5433,49700.0
2013-05-15 13:55:00,62.49,62.5,62.37,62.38,59400.0,41.5433,41.5499,41.4635,41.4701,59400.0
2013-05-15 14:00:00,62.37,62.43,62.36,62.39,50500.0,41.4635,41.5034,41.4568,41.4768,50500.0
2013-05-15 14:05:00,62.39,62.4,62.35,62.36,54600.0,41.4768,41.4834,41.4502,41.4568,54600.0
2013-05-15 14:10:00,62.36,62.36,62.25,62.25,80500.0,41.4568,41.4568,41.3837,41.3837,80500.0
2013-05-15 14:15:00,62.24,62.28,62.21,62.21,51600.0,41.3771,41.4037,41.3571,41.3571,51600.0
2013-05-15 14:20:00,62.21,62.28,62.21,62.28,67400.0,41.3571,41.4037,41.3571,41.4037,67400.0
2013-05-15 14:25:00,62.26,62.34,62.24,62.33,83000.0,41.3904,41.4435,41.3771,41.4369,83000.0
2013-05-15 14:30:00,62.33,62.38,62.26,62.27,107100.0,41.4369,41.4701,41.3904,41.397,107100.0
2013-05-15 14:35:00,62.27,62.3,62.24,62.24,45500.0,41.397,41.417,41.3771,41.3771,45500.0
2013-05-15 14:40:00,62.24,62.28,62.15,62.15,69200.0,41.3771,41.4037,41.3172,41.3172,69200.0
2013-05-15 14:45:00,62.15,62.16,62.03,62.07,150900.0,41.3172,41.3239,41.2375,41.2641,150900.0
2013-05-15 14:50:00,62.06,62.09,61.96,62.09,211100.0,41.2574,41.2773,41.1909,41.2773,211100.0
2013-05-15 14:55:00,62.09,62.12,62.02,62.09,126900.0,41.2773,41.2973,41.2308,41.2773,126900.0
2013-05-15 15:00:00,62.09,62.09,61.99,62.0,125500.0,41.2773,41.2773,41.2109,41.2175,125500.0
2013-05-15 15:05:00,62.0,62.1,61.98,62.08,88600.0,41.2175,41.284,41.2042,41.2707,88600.0
2013-05-15 15:10:00,62.08,62.14,62.07,62.13,119500.0,41.2707,41.3106,41.2641,41.3039,119500.0
2013-05-15 15:15:00,62.13,62.15,62.05,62.08,83200.0,41.3039,41.3172,41.2508,41.2707,83200.0
2013-05-15 15:20:00,62.08,62.13,62.07,62.11,77500.0,41.2707,41.3039,41.2641,41.2906,77500.0
2013-05-15 15:25:00,62.11,62.17,62.09,62.13,110200.0,41.2906,41.3305,41.2773,41.3039,110200.0
2013-05-15 15:30:00,62.13,62.17,62.12,62.16,131200.0,41.3039,41.3305,41.2973,41.3239,131200.0
2013-05-15 15:35:00,62.17,62.2,62.15,62.17,111500.0,41.3305,41.3505,41.3172,41.3305,111500.0
2013-05-15 15:40:00,62.18,62.21,62.17,62.18,92000.0,41.3372,41.3571,41.3305,41.3372,92000.0
2013-05-15 15:45:00,62.19,62.31,62.19,62.3,148400.0,41.3438,41.4236,41.3438,41.417,148400.0
2013-05-15 15:50:00,62.29,62.37,62.29,62.36,217800.0,41.4103,41.4635,41.4103,41.4568,217800.0
2013-05-15 15:55:00,62.36,62.42,62.33,62.4,345000.0,41.4568,41.4967,41.4369,41.4834,345000.0
2013-05-16 09:30:00,62.37,62.49,62.31,62.47,117300.0,41.4635,41.5433,41.4236,41.53,117300.0
2013-05-16 09:35:00,62.46,62.47,62.31,62.35,78500.0,41.5233,41.53,41.4236,41.4502,78500.0
2013-05-16 09:40:00,62.35,62.43,62.33,62.34,76100.0,41.4502,41.5034,41.4369,41.4435,76100.0
2013-05-16 09:45:00,62.35,62.5,62.33,62.48,53400.0,41.4502,41.5499,41.4369,41.5366,53400.0
2013-05-16 09:50:00,62.48,62.63,62.46,62.62,85800.0,41.5366,41.6363,41.5233,41.6297,85800.0
2013-05-16 09:55:00,62.62,62.75,62.62,62.72,53400.0,41.6297,41.7161,41.6297,41.6962,53400.0
2013-05-16 10:00:00,62.73,62.73,62.5,62.51,69800.0,41.7028,41.7028,41.5499,41.5566,69800.0
2013-05-16 10:05:00,62.51,62.57,62.4,62.44,98300.0,41.5566,41.5965,41.4834,41.51,98300.0
2013-05-16 10:10:00,62.45,62.52,62.4,62.52,70600.0,41.5167,41.5632,41.4834,41.5632,70600.0
2013-05-16 10:15:00,62.53,62.54,62.38,62.5,56900.0,41.5699,41.5765,41.4701,41.5499,56900.0
2013-05-16 10:20:00,62.49,62.63,62.47,62.53,77400.0,41.5433,41.6363,41.53,41.5699,77400.0
2013-05-16 10:25:00,62.53,62.65,62.51,62.56,88200.0,41.5699,41.6496,41.5566,41.5898,88200.0
2013-05-16 10:30:00,62.55,62.66,62.39,62.5,120300.0,41.5832,41.6563,41.4768,41.5499,120300.0
2013-05-16 10:35:00,62.49,62.66,62.48,62.57,58400.0,41.5433,41.6563,41.5366,41.5965,58400.0
2013-05-16 10:40:00,62.56,62.61,62.5,62.52,63200.0,41.5898,41.623,41.5499,41.5632,63200.0
2013-05-16 10:45:00,62.52,62.6,62.5,62.56,64200.0,41.5632,41.6164,41.5499,41.5898,64200.0
2013-05-16 10:50:00,62.57,62.64,62.5,62.64,34900.0,41.5965,41.643,41.5499,41.643,34900.0
2013-05-16 10:55:00,62.65,62.69,62.61,62.64,47400.0,41.6496,41.6762,41.623,41.643,47400.0
2013-05-16 11:00:00,62.64,62.66,62.58,62.65,36800.0,41.643,41.6563,41.6031,41.6496,36800.0
2013-05-16 11:05:00,62.66,62.7,62.6,62.66,70900.0,41.6563,41.6829,41.6164,41.6563,70900.0
2013-05-16 11:10:00,62.67,62.73,62.63,62.72,93500.0,41.6629,41.7028,41.6363,41.6962,93500.0
2013-05-16 11:15:00,62.73,62.82,62.7,62.73,104500.0,41.7028,41.7627,41.6829,41.7028,104500.0
2013-05-16 11:20:00,62.72,62.78,62.69,62.77,34700.0,41.6962,41.7361,41.6762,41.7294,34700.0
2013-05-16 11:25:00,62.78,62.81,62.73,62.8,28500.0,41.7361,41.756,41.7028,41.7494,28500.0
2013-05-16 11:30:00,62.81,62.84,62.78,62.82,67700.0,41.756,41.7759,41.7361,41.7627,67700.0
2013-05-16 11:35:00,62.81,62.86,62.78,62.85,65100.0,41.756,41.7892,41.7361,41.7826,65100.0
2013-05-16 11:40:00,62.85,62.87,62.79,62.8,61600.0,41.7826,41.7959,41.7427,41.7494,61600.0
2013-05-16 11:45:00,62.79,62.84,62.79,62.8,55900.0,41.7427,41.7759,41.7427,41.7494,55900.0
2013-05-16 11:50:00,62.79,62.83,62.76,62.77,29700.0,41.7427,41.7693,41.7228,41.7294,29700.0
2013-05-16 11:55:00,62.77,62.77,62.66,62.69,38400.0,41.7294,41.7294,41.6563,41.6762,38400.0
2013-05-16 12:00:00,62.69,62.73,62.66,62.66,27300.0,41.6762,41.7028,41.6563,41.6563,27300.0
2013-05-16 12:05:00,62.67,62.73,62.67,62.72,38300.0,41.6629,41.7028,41.6629,41.6962,38300.0
2013-05-16 12:10:00,62.72,62.72,62.65,62.66,60700.0,41.6962,41.6962,41.6496,41.6563,60700.0
2013-05-16 12:15:00,62.66,62.7,62.64,62.67,39400.0,41.6563,41.6829,41.643,41.6629,39400.0
2013-05-16 12:20:00,62.66,62.67,62.64,62.64,47300.0,41.6563,41.6629,41.643,41.643,47300.0
2013-05-16 12:25:00,62.65,62.67,62.64,62.64,26400.0,41.6496,41.6629,41.643,41.643,26400.0
2013-05-16 12:30:00,62.64,62.65,62.61,62.62,38400.0,41.643,41.6496,41.623,41.6297,38400.0
2013-05-16 12:35:00,62.62,62.63,62.6,62.62,44400.0,41.6297,41.6363,41.6164,41.6297,44400.0
2013-05-16 12:40:00,62.62,62.64,62.49,62.51,172600.0,41.6297,41.643,41.5433,41.5566,172600.0
2013-05-16 12:45:00,62.52,62.55,62.5,62.54,47900.0,41.5632,41.5832,41.5499,41.5765,47900.0
2013-05-16 12:50:00,62.54,62.56,62.5,62.5,55300.0,41.5765,41.5898,41.5499,41.5499,55300.0
2013-05-16 12:55:00,62.5,62.55,62.5,62.54,20200.0,41.5499,41.5832,41.5499,41.5765,20200.0
2013-05-16 13:00:00,62.53,62.57,62.51,62.55,22300.0,41.5699,41.5965,41.5566,41.5832,22300.0
2013-05-16 13:05:00,62.56,62.57,62.53,62.54,25800.0,41.5898,41.5965,41.5699,41.5765,25800.0
2013-05-16 13:10:00,62.54,62.56,62.53,62.53,15000.0,41.5765,41.5898,41.5699,41.5699,15000.0
2013-05-16 13:15:00,62.53,62.54,62.52,62.54,23400.0,41.5699,41.5765,41.5632,41.5765,23400.0
2013-05-16 13:20:00,62.54,62.56,62.53,62.54,16600.0,41.5765,41.5898,41.5699,41.5765,16600.0
2013-05-16 13:25:00,62.55,62.57,62.53,62.57,34000.0,41.5832,41.5965,41.5699,41.5965,34000.0
2013-05-16 13:30:00,62.58,62.58,62.55,62.58,34000.0,41.6031,41.6031,41.5832,41.6031,34000.0
2013-05-16 13:35:00,62.57,62.6,62.55,62.59,33800.0,41.5965,41.6164,41.5832,41.6097,33800.0
2013-05-16 13:40:00,62.59,62.64,62.58,62.63,42400.0,41.6097,41.643,41.6031,41.6363,42400.0
2013-05-16 13:45:00,62.64,62.64,62.6,62.62,42800.0,41.643,41.643,41.6164,41.6297,42800.0
2013-05-16 13:50:00,62.62,62.64,62.59,62.6,30600.0,41.6297,41.643,41.6097,41.6164,30600.0
2013-05-16 13:55:00,62.6,62.61,62.55,62.55,28700.0,41.6164,41.623,41.5832,41.5832,28700.0
2013-05-16 14:00:00,62.56,62.62,62.55,62.61,38800.0,41.5898,41.6297,41.5832,41.623,38800.0
2013-05-16 14:05:00,62.61,62.65,62.61,62.64,29100.0,41.623,41.6496,41.623,41.643,29100.0
2013-05-16 14:10:00,62.63,62.67,62.61,62.66,74000.0,41.6363,41.6629,41.623,41.6563,74000.0
2013-05-16 14:15:00,62.66,62.67,62.64,62.67,49700.0,41.6563,41.6629,41.643,41.6629,49700.0
2013-05-16 14:20:00,62.66,62.67,62.62,62.63,45700.0,41.6563,41.6629,41.6297,41.6363,45700.0
2013-05-16 14:25:00,62.64,62.68,62.62,62.68,57100.0,41.643,41.6696,41.6297,41.6696,57100.0
2013-05-16 14:30:00,62.69,62.69,62.62,62.62,40000.0,41.6762,41.6762,41.6297,41.6297,40000.0
2013-05-16 14:35:00,62.63,62.63,62.59,62.61,49000.0,41.6363,41.6363,41.6097,41.623,49000.0
2013-05-16 14:40:00,62.6,62.61,62.55,62.57,55900.0,41.6164,41.623,41.5832,41.5965,55900.0
2013-05-16 14:45:00,62.56,62.59,62.54,62.55,47700.0,41.5898,41.6097,41.5765,41.5832,47700.0
2013-05-16 14:50:00,62.56,62.58,62.51,62.51,65800.0,41.5898,41.6031,41.5566,41.5566,65800.0
2013-05-16 14:55:00,62.51,62.53,62.47,62.48,59100.0,41.5566,41.5699,41.53,41.5366,59100.0
2013-05-16 15:00:00,62.47,62.52,62.46,62.52,42300.0,41.53,41.5632,41.5233,41.5632,42300.0
2013-05-16 15:05:00,62.52,62.53,62.49,62.52,48300.0,41.5632,41.5699,41.5433,41.5632,48300.0
2013-05-16 15:10:00,62.52,62.53,62.47,62.48,34300.0,41.5632,41.5699,41.53,41.5366,34300.0
2013-05-16 15:15:00,62.48,62.5,62.4,62.4,51300.0,41.5366,41.5499,41.4834,41.4834,51300.0
2013-05-16 15:20:00,62.41,62.42,62.24,62.28,109300.0,41.4901,41.4967,41.3771,41.4037,109300.0
2013-05-16 15:25:00,62.28,62.34,62.24,62.34,59300.0,41.4037,41.4435,41.3771,41.4435,59300.0
2013-05-16 15:30:00,62.34,62.35,62.29,62.31,58100.0,41.4435,41.4502,41.4103,41.4236,58100.0
2013-05-16 15:35:00,62.3,62.34,62.26,62.29,115800.0,41.417,41.4435,41.3904,41.4103,115800.0
2013-05-16 15:40:00,62.29,62.39,62.29,62.39,120900.0,41.4103,41.4768,41.4103,41.4768,120900.0
2013-05-16 15:45:00,62.38,62.41,62.31,62.34,167200.0,41.4701,41.4901,41.4236,41.4435,167200.0
2013-05-16 15:50:00,62.35,62.4,62.33,62.36,171900.0,41.4502,41.4834,41.4369,41.4568,171900.0
2013-05-16 15:55:00,62.36,62.47,62.35,62.41,176700.0,41.4568,41.53,41.4502,41.4901,176700.0
2013-05-17 09:30:00,62.39,62.57,62.37,62.51,457800.0,41.4768,41.5965,41.4635,41.5566,457800.0
2013-05-17 09:35:00,62.54,62.63,62.52,62.59,67100.0,41.5765,41.6363,41.5632,41.6097,67100.0
2013-05-17 09:40:00,62.59,62.69,62.53,62.58,94900.0,41.6097,41.6762,41.5699,41.6031,94900.0
2013-05-17 09:45:00,62.59,62.64,62.58,62.59,60700.0,41.6097,41.643,41.6031,41.6097,60700.0
2013-05-17 09:50:00,62.59,62.76,62.57,62.72,81500.0,41.6097,41.7228,41.5965,41.6962,81500.0
2013-05-17 09:55:00,62.71,62.71,62.61,62.65,74500.0,41.6895,41.6895,41.623,41.6496,74500.0
2013-05-17 10:00:00,62.67,62.77,62.65,62.76,102200.0,41.6629,41.7294,41.6496,41.7228,102200.0
2013-05-17 10:05:00,62.75,62.77,62.68,62.75,77600.0,41.7161,41.7294,41.6696,41.7161,77600.0
2013-05-17 10:10:00,62.74,62.76,62.7,62.76,52100.0,41.7095,41.7228,41.6829,41.7228,52100.0
2013-05-17 10:15:00,62.76,62.76,62.63,62.76,62600.0,41.7228,41.7228,41.6363,41.7228,62600.0
2013-05-17 10:20:00,62.76,62.82,62.76,62.79,80100.0,41.7228,41.7627,41.7228,41.7427,80100.0
2013-05-17 10:25:00,62.79,62.86,62.75,62.85,63500.0,41.7427,41.7892,41.7161,41.7826,63500.0
2013-05-17 10:30:00,62.85,62.89,62.84,62.86,77700.0,41.7826,41.8092,41.7759,41.7892,77700.0
2013-05-17 10:35:00,62.86,62.86,62.74,62.75,74000.0,41.7892,41.7892,41.7095,41.7161,74000.0
2013-05-17 10:40:00,62.75,62.81,62.75,62.8,33500.0,41.7161,41.756,41.7161,41.7494,33500.0
2013-05-17 10:45:00,62.79,62.79,62.74,62.74,33900.0,41.7427,41.7427,41.7095,41.7095,33900.0
2013-05-17 10:50:00,62.74,62.76,62.61,62.61,43800.0,41.7095,41.7228,41.623,41.623,43800.0
2013-05-17 10:55:00,62.6,62.67,62.53,62.54,57800.0,41.6164,41.6629,41.5699,41.5765,57800.0
2013-05-17 11:00:00,62.54,62.54,62.45,62.46,115600.0,41.5765,41.5765,41.5167,41.5233,115600.0
2013-05-17 11:05:00,62.46,62.59,62.46,62.57,77800.0,41.5233,41.6097,41.5233,41.5965,77800.0
2013-05-17 11:10:00,62.56,62.65,62.52,62.64,75600.0,41.5898,41.6496,41.5632,41.643,75600.0
2013-05-17 11:15:00,62.64,62.68,62.62,62.67,80100.0,41.643,41.6696,41.6297,41.6629,80100.0
2013-05-17 11:20:00,62.68,62.7,62.65,62.67,75800.0,41.6696,41.6829,41.6496,41.6629,75800.0
2013-05-17 11:25:00,62.66,62.72,62.65,62.68,41200.0,41.6563,41.6962,41.6496,41.6696,41200.0
2013-05-17 11:30:00,62.68,62.7,62.65,62.68,26400.0,41.6696,41.6829,41.6496,41.6696,26400.0
2013-05-17 11:35:00,62.68,62.76,62.67,62.76,36200.0,41.6696,41.7228,41.6629,41.7228,36200.0
2013-05-17 11:40:00,62.76,62.79,62.73,62.78,38000.0,41.7228,41.7427,41.7028,41.7361,38000.0
2013-05-17 11:45:00,62.78,62.82,62.75,62.76,36900.0,41.7361,41.7627,41.7161,41.7228,36900.0
2013-05-17 11:50:00,62.75,62.78,62.72,62.73,33000.0,41.7161,41.7361,41.6962,41.7028,33000.0
2013-05-17 11:55:00,62.72,62.76,62.71,62.76,33000.0,41.6962,41.7228,41.6895,41.7228,33000.0
2013-05-17 12:00:00,62.76,62.76,62.68,62.69,32400.0,41.7228,41.7228,41.6696,41.6762,32400.0
2013-05-17 12:05:00,62.7,62.7,62.61,62.61,35400.0,41.6829,41.6829,41.623,41.623,35400.0
2013-05-17 12:10:00,62.62,62.65,62.6,62.63,32200.0,41.6297,41.6496,41.6164,41.6363,32200.0
2013-05-17 12:15:00,62.63,62.67,62.63,62.66,20800.0,41.6363,41.6629,41.6363,41.6563,20800.0
2013-05-17 12:20:00,62.66,62.66,62.57,62.58,34000.0,41.6563,41.6563,41.5965,41.6031,34000.0
2013-05-17 12:25:00,62.59,62.61,62.55,62.57,25600.0,41.6097,41.623,41.5832,41.5965,25600.0
2013-05-17 12:30:00,62.58,62.7,62.57,62.67,35100.0,41.6031,41.6829,41.5965,41.6629,35100.0
2013-05-17 12:35:00,62.67,62.7,62.62,62.62,28100.0,41.6629,41.6829,41.6297,41.6297,28100.0
2013-05-17 12:40:00,62.63,62.68,62.61,62.68,33300.0,41.6363,41.6696,41.623,41.6696,33300.0
2013-05-17 12:45:00,62.68,62.69,62.63,62.64,31000.0,41.6696,41.6762,41.6363,41.643,31000.0
2013-05-17 12:50:00,62.64,62.65,62.61,62.62,24700.0,41.643,41.6496,41.623,41.6297,24700.0
2013-05-17 12:55:00,62.63,62.64,62.6,62.63,18000.0,41.6363,41.643,41.6164,41.6363,18000.0
2013-05-17 13:00:00,62.62,62.69,62.62,62.66,36000.0,41.6297,41.6762,41.6297,41.6563,36000.0
2013-05-17 13:05:00,62.67,62.7,62.65,62.7,25500.0,41.6629,41.6829,41.6496,41.6829,25500.0
2013-05-17 13:10:00,62.7,62.73,62.66,62.73,56600.0,41.6829,41.7028,41.6563,41.7028,56600.0
2013-05-17 13:15:00,62.72,62.76,62.71,62.75,39200.0,41.6962,41.7228,41.6895,41.7161,39200.0
2013-05-17 13:20:00,62.74,62.77,62.73,62.75,46600.0,41.7095,41.7294,41.7028,41.7161,46600.0
2013-05-17 13:25:00,62.76,62.77,62.73,62.77,23000.0,41.7228,41.7294,41.7028,41.7294,23000.0
2013-05-17 13:30:00,62.77,62.81,62.76,62.78,40100.0,41.7294,41.756,41.7228,41.7361,40100.0
2013-05-17 13:35:00,62.78,62.81,62.75,62.8,33100.0,41.7361,41.756,41.7161,41.7494,33100.0
2013-05-17 13:40:00,62.81,62.83,62.8,62.81,23300.0,41.756,41.7693,41.7494,41.756,23300.0
2013-05-17 13:45:00,62.81,62.85,62.8,62.81,42900.0,41.756,41.7826,41.7494,41.756,42900.0
2013-05-17 13:50:00,62.81,62.82,62.75,62.76,51800.0,41.756,41.7627,41.7161,41.7228,51800.0
2013-05-17 13:55:00,62.75,62.79,62.75,62.77,23200.0,41.7161,41.7427,41.7161,41.7294,23200.0
2013-05-17 14:00:00,62.77,62.81,62.76,62.78,32000.0,41.7294,41.756,41.7228,41.7361,32000.0
2013-05-17 14:05:00,62.79,62.82,62.78,62.8,34200.0,41.7427,41.7627,41.7361,41.7494,34200.0
2013-05-17 14:10:00,62.79,62.85,62.78,62.83,44800.0,41.7427,41.7826,41.7361,41.7693,44800.0
2013-05-17 14:15:00,62.82,62.86,62.79,62.86,95600.0,41.7627,41.7892,41.7427,41.7892,95600.0
2013-05-17 14:20:00,62.85,62.94,62.85,62.94,71200.0,41.7826,41.8424,41.7826,41.8424,71200.0
2013-05-17 14:25:00,62.94,62.97,62.91,62.92,93200.0,41.8424,41.8624,41.8225,41.8291,93200.0
2013-05-17 14:30:00,62.93,62.95,62.92,62.93,44000.0,41.8358,41.8491,41.8291,41.8358,44000.0
2013-05-17 14:35:00,62.93,62.98,62.92,62.98,86300.0,41.8358,41.869,41.8291,41.869,86300.0
2013-05-17 14:40:00,62.97,63.04,62.95,63.02,216000.0,41.8624,41.9089,41.8491,41.8956,216000.0
2013-05-17 14:45:00,63.03,63.07,62.98,63.05,63500.0,41.9023,41.9289,41.869,41.9156,63500.0
2013-05-17 14:50:00,63.06,63.09,63.04,63.07,61000.0,41.9222,41.9421,41.9089,41.9289,61000.0
2013-05-17 14:55:00,63.06,63.09,63.05,63.08,59100.0,41.9222,41.9421,41.9156,41.9355,59100.0
2013-05-17 15:00:00,63.08,63.11,63.06,63.1,59100.0,41.9355,41.9554,41.9222,41.9488,59100.0
2013-05-17 15:05:00,63.11,63.11,63.05,63.05,45800.0,41.9554,41.9554,41.9156,41.9156,45800.0
2013-05-17 15:10:00,63.06,63.06,63.01,63.02,63200.0,41.9222,41.9222,41.889,41.8956,63200.0
2013-05-17 15:15:00,63.02,63.06,63.01,63.05,62600.0,41.8956,41.9222,41.889,41.9156,62600.0
2013-05-17 15:20:00,63.05,63.06,63.02,63.05,76900.0,41.9156,41.9222,41.8956,41.9156,76900.0
2013-05-17 15:25:00,63.05,63.07,63.04,63.05,52200.0,41.9156,41.9289,41.9089,41.9156,52200.0
2013-05-17 15:30:00,63.06,63.11,63.04,63.11,153900.0,41.9222,41.9554,41.9089,41.9554,153900.0
2013-05-17 15:35:00,63.1,63.15,63.09,63.1,99400.0,41.9488,41.982,41.9421,41.9488,99400.0
2013-05-17 15:40:00,63.1,63.13,63.08,63.11,133500.0,41.9488,41.9687,41.9355,41.9554,133500.0
2013-05-17 15:45:00,63.11,63.22,63.1,63.2,200000.0,41.9554,42.0286,41.9488,42.0153,200000.0
2013-05-17 15:50:00,63.21,63.23,63.18,63.22,179900.0,42.0219,42.0352,42.002,42.0286,179900.0
2013-05-17 15:55:00,63.21,63.29,63.18,63.29,624100.0,42.0219,42.0751,42.002,42.0751,624100.0
2013-05-20 09:30:00,63.3,63.36,63.25,63.36,227300.0,42.0818,42.1216,42.0485,42.1216,227300.0
2013-05-20 09:35:00,63.35,63.64,63.35,63.58,118900.0,42.115,42.3078,42.115,42.2679,118900.0
2013-05-20 09:40:00,63.59,63.67,63.56,63.62,72900.0,42.2745,42.3277,42.2546,42.2945,72900.0
2013-05-20 09:45:00,63.62,63.73,63.61,63.66,103000.0,42.2945,42.3676,42.2878,42.3211,103000.0
2013-05-20 09:50:00,63.68,63.88,63.64,63.84,113400.0,42.3344,42.4673,42.3078,42.4407,113400.0
2013-05-20 09:55:00,63.83,63.9,63.79,63.83,120700.0,42.4341,42.4806,42.4075,42.4341,120700.0
2013-05-20 10:00:00,63.83,63.96,63.81,63.95,117400.0,42.4341,42.5205,42.4208,42.5139,117400.0
2013-05-20 10:05:00,63.96,64.09,63.96,64.0,154900.0,42.5205,42.6069,42.5205,42.5471,154900.0
2013-05-20 10:10:00,64.01,64.03,63.95,64.01,91000.0,42.5538,42.5671,42.5139,42.5538,91000.0
2013-05-20 10:15:00,64.01,64.03,63.92,63.96,64900.0,42.5538,42.5671,42.4939,42.5205,64900.0
2013-05-20 10:20:00,63.95,64.01,63.95,64.0,55800.0,42.5139,42.5538,42.5139,42.5471,55800.0
2013-05-20 10:25:00,64.01,64.04,63.97,63.99,75700.0,42.5538,42.5737,42.5272,42.5405,75700.0
2013-05-20 10:30:00,63.99,64.02,63.93,64.02,56000.0,42.5405,42.5604,42.5006,42.5604,56000.0
2013-05-20 10:35:00,64.01,64.01,63.94,63.99,58300.0,42.5538,42.5538,42.5072,42.5405,58300.0
2013-05-20 10:40:00,64.0,64.05,63.98,64.05,64200.0,42.5471,42.5804,42.5338,42.5804,64200.0
2013-05-20 10:45:00,64.05,64.15,64.01,64.15,74300.0,42.5804,42.6468,42.5538,42.6468,74300.0
2013-05-20 10:50:00,64.16,64.16,64.06,64.06,76600.0,42.6535,42.6535,42.587,42.587,76600.0
2013-05-20 10:55:00,64.06,64.11,64.03,64.04,59700.0,42.587,42.6202,42.5671,42.5737,59700.0
2013-05-20 11:00:00,64.05,64.08,64.03,64.08,69000.0,42.5804,42.6003,42.5671,42.6003,69000.0
2013-05-20 11:05:00,64.08,64.18,64.06,64.17,71600.0,42.6003,42.6668,42.587,42.6601,71600.0
2013-05-20 11:10:00,64.17,64.18,64.14,64.17,62400.0,42.6601,42.6668,42.6402,42.6601,62400.0
2013-05-20 11:15:00,64.17,64.18,64.14,64.18,43700.0,42.6601,42.6668,42.6402,42.6668,43700.0
2013-05-20 11:20:00,64.17,64.18,64.13,64.15,48000.0,42.6601,42.6668,42.6335,42.6468,48000.0
2013-05-20 11:25:00,64.16,64.24,64.14,64.24,86900.0,42.6535,42.7067,42.6402,42.7067,86900.0
2013-05-20 11:30:00,64.24,64.27,64.21,64.24,89100.0,42.7067,42.7266,42.6867,42.7067,89100.0
2013-05-20 11:35:00,64.24,64.31,64.23,64.31,71400.0,42.7067,42.7532,42.7,42.7532,71400.0
2013-05-20 11:40:00,64.32,64.39,64.29,64.36,113000.0,42.7599,42.8064,42.7399,42.7864,113000.0
2013-05-20 11:45:00,64.36,64.38,64.28,64.34,80200.0,42.7864,42.7997,42.7333,42.7731,80200.0
2013-05-20 11:50:00,64.35,64.41,64.34,64.39,105200.0,42.7798,42.8197,42.7731,42.8064,105200.0
2013-05-20 11:55:00,64.38,64.4,64.35,64.37,56100.0,42.7997,42.813,42.7798,42.7931,56100.0
2013-05-20 12:00:00,64.38,64.45,64.36,64.44,76800.0,42.7997,42.8463,42.7864,42.8396,76800.0
2013-05-20 12:05:00,64.42,64.46,64.37,64.38,134700.0,42.8263,42.8529,42.7931,42.7997,134700.0
2013-05-20 12:10:00,64.38,64.38,64.26,64.29,98100.0,42.7997,42.7997,42.72,42.7399,98100.0
2013-05-20 12:15:00,64.3,64.3,64.22,64.24,57100.0,42.7466,42.7466,42.6934,42.7067,57100.0
2013-05-20 12:20:00,64.24,64.24,64.17,64.19,53200.0,42.7067,42.7067,42.6601,42.6734,53200.0
2013-05-20 12:25:00,64.2,64.2,64.14,64.19,47900.0,42.6801,42.6801,42.6402,42.6734,47900.0
2013-05-20 12:30:00,64.18,64.26,64.18,64.22,43900.0,42.6668,42.72,42.6668,42.6934,43900.0
2013-05-20 12:35:00,64.22,64.24,64.19,64.23,55100.0,42.6934,42.7067,42.6734,42.7,55100.0
2013-05-20 12:40:00,64.23,64.25,64.21,64.23,28500.0,42.7,42.7133,42.6867,42.7,28500.0
2013-05-20 12:45:00,64.23,64.25,64.22,64.25,31000.0,42.7,42.7133,42.6934,42.7133,31000.0
2013-05-20 12:50:00,64.25,64.28,64.23,64.27,41000.0,42.7133,42.7333,42.7,42.7266,41000.0
2013-05-20 12:55:00,64.28,64.31,64.22,64.25,40400.0,42.7333,42.7532,42.6934,42.7133,40400.0
2013-05-20 13:00:00,64.24,64.24,64.19,64.23,29800.0,42.7067,42.7067,42.6734,42.7,29800.0
2013-05-20 13:05:00,64.24,64.26,64.21,64.22,38700.0,42.7067,42.72,42.6867,42.6934,38700.0
2013-05-20 13:10:00,64.22,64.23,64.18,64.22,55600.0,42.6934,42.7,42.6668,42.6934,55600.0
2013-05-20 13:15:00,64.22,64.22,64.15,64.15,47300.0,42.6934,42.6934,42.6468,42.6468,47300.0
2013-05-20 13:20:00,64.15,64.18,64.1,64.14,37300.0,42.6468,42.6668,42.6136,42.6402,37300.0
2013-05-20 13:25:00,64.15,64.16,64.06,64.13,34200.0,42.6468,42.6535,42.587,42.6335,34200.0
2013-05-20 13:30:00,64.13,64.17,64.12,64.16,29500.0,42.6335,42.6601,42.6269,42.6535,29500.0
2013-05-20 13:35:00,64.17,64.2,64.16,64.17,42100.0,42.6601,42.6801,42.6535,42.6601,42100.0
2013-05-20 13:40:00,64.17,64.19,64.04,64.05,59900.0,42.6601,42.6734,42.5737,42.5804,59900.0
2013-05-20 13:45:00,64.04,64.13,64.04,64.13,53300.0,42.5737,42.6335,42.5737,42.6335,53300.0
2013-05-20 13:50:00,64.14,64.17,64.09,64.17,48700.0,42.6402,42.6601,42.6069,42.6601,48700.0
2013-05-20 13:55:00,64.17,64.17,64.14,64.17,41900.0,42.6601,42.6601,42.6402,42.6601,41900.0
2013-05-20 14:00:00,64.17,64.17,64.06,64.09,43600.0,42.6601,42.6601,42.587,42.6069,43600.0
2013-05-20 14:05:00,64.09,64.16,64.08,64.15,53200.0,42.6069,42.6535,42.6003,42.6468,53200.0
2013-05-20 14:10:00,64.14,64.14,64.08,64.08,35400.0,42.6402,42.6402,42.6003,42.6003,35400.0
2013-05-20 14:15:00,64.08,64.13,64.07,64.12,38000.0,42.6003,42.6335,42.5937,42.6269,38000.0
2013-05-20 14:20:00,64.11,64.2,64.11,64.2,53000.0,42.6202,42.6801,42.6202,42.6801,53000.0
2013-05-20 14:25:00,64.2,64.23,64.19,64.2,40900.0,42.6801,42.7,42.6734,42.6801,40900.0
2013-05-20 14:30:00,64.2,64.24,64.19,64.23,53900.0,42.6801,42.7067,42.6734,42.7,53900.0
2013-05-20 14:35:00,64.24,64.24,64.17,64.19,61800.0,42.7067,42.7067,42.6601,42.6734,61800.0
2013-05-20 14:40:00,64.18,64.19,64.13,64.14,44100.0,42.6668,42.6734,42.6335,42.6402,44100.0
2013-05-20 14:45:00,64.13,64.21,64.11,64.21,40900.0,42.6335,42.6867,42.6202,42.6867,40900.0
2013-05-20 14:50:00,64.21,64.24,64.17,64.23,57800.0,42.6867,42.7067,42.6601,42.7,57800.0
2013-05-20 14:55:00,64.23,64.26,64.14,64.14,52500.0,42.7,42.72,42.6402,42.6402,52500.0
2013-05-20 15:00:00,64.14,64.17,64.11,64.15,60200.0,42.6402,42.6601,42.6202,42.6468,60200.0
2013-05-20 15:05:00,64.15,64.15,64.09,64.15,68900.0,42.6468,42.6468,42.6069,42.6468,68900.0
2013-05-20 15:10:00,64.16,64.19,64.14,64.15,71500.0,42.6535,42.6734,42.6402,42.6468,71500.0
2013-05-20 15:15:00,64.16,64.19,64.13,64.14,43300.0,42.6535,42.6734,42.6335,42.6402,43300.0
2013-05-20 15:20:00,64.14,64.14,64.08,64.09,82600.0,42.6402,42.6402,42.6003,42.6069,82600.0
2013-05-20 15:25:00,64.09,64.15,64.07,64.14,70200.0,42.6069,42.6468,42.5937,42.6402,70200.0
2013-05-20 15:30:00,64.14,64.16,64.1,64.1,66300.0,42.6402,42.6535,42.6136,42.6136,66300.0
2013-05-20 15:35:00,64.1,64.12,63.94,63.95,193700.0,42.6136,42.6269,42.5072,42.5139,193700.0
2013-05-20 15:40:00,63.95,64.02,63.95,64.01,148400.0,42.5139,42.5604,42.5139,42.5538,148400.0
2013-05-20 15:45:00,64.0,64.03,63.95,64.02,137400.0,42.5471,42.5671,42.5139,42.5604,137400.0
2013-05-20 15:50:00,64.02,64.06,64.0,64.01,151700.0,42.5604,42.587,42.5471,42.5538,151700.0
2013-05-20 15:55:00,64.01,64.04,63.98,64.04,213100.0,42.5538,42.5737,42.5338,42.5737,213100.0
2013-05-21 09:30:00,64.25,64.25,64.0,64.21,230100.0,42.7133,42.7133,42.5471,42.6867,230100.0
2013-05-21 09:35:00,64.21,64.23,64.0,64.01,82200.0,42.6867,42.7,42.5471,42.5538,82200.0
2013-05-21 09:40:00,64.03,64.11,63.86,63.88,77900.0,42.5671,42.6202,42.454,42.4673,77900.0
2013-05-21 09:45:00,63.86,64.1,63.83,64.1,79500.0,42.454,42.6136,42.4341,42.6136,79500.0
2013-05-21 09:50:00,64.09,64.33,64.09,64.22,87100.0,42.6069,42.7665,42.6069,42.6934,87100.0
2013-05-21 09:55:00,64.2,64.28,64.18,64.19,60400.0,42.6801,42.7333,42.6668,42.6734,60400.0
2013-05-21 10:00:00,64.17,64.45,64.17,64.45,98100.0,42.6601,42.8463,42.6601,42.8463,98100.0
2013-05-21 10:05:00,64.45,64.54,64.37,64.37,130100.0,42.8463,42.9061,42.7931,42.7931,130100.0
2013-05-21 10:10:00,64.37,64.38,64.17,64.23,116000.0,42.7931,42.7997,42.6601,42.7,116000.0
2013-05-21 10:15:00,64.22,64.25,64.16,64.24,85600.0,42.6934,42.7133,42.6535,42.7067,85600.0
2013-05-21 10:20:00,64.23,64.23,64.02,64.02,81400.0,42.7,42.7,42.5604,42.5604,81400.0
2013-05-21 10:25:00,64.02,64.03,63.93,63.98,108200.0,42.5604,42.5671,42.5006,42.5338,108200.0
2013-05-21 10:30:00,63.97,64.0,63.9,63.91,76500.0,42.5272,42.5471,42.4806,42.4873,76500.0
2013-05-21 10:35:00,63.91,63.94,63.8,63.94,70400.0,42.4873,42.5072,42.4142,42.5072,70400.0
2013-05-21 10:40:00,63.94,63.99,63.91,63.95,89000.0,42.5072,42.5405,42.4873,42.5139,89000.0
2013-05-21 10:45:00,63.95,63.95,63.87,63.92,80600.0,42.5139,42.5139,42.4607,42.4939,80600.0
2013-05-21 10:50:00,63.91,64.04,63.89,64.01,65300.0,42.4873,42.5737,42.474,42.5538,65300.0
2013-05-21 10:55:00,64.01,64.18,64.0,64.14,58700.0,42.5538,42.6668,42.5471,42.6402,58700.0
2013-05-21 11:00:00,64.14,64.2,64.12,64.18,56500.0,42.6402,42.6801,42.6269,42.6668,56500.0
2013-05-21 11:05:00,64.18,64.21,64.16,64.17,57200.0,42.6668,42.6867,42.6535,42.6601,57200.0
2013-05-21 11:10:00,64.17,64.22,64.14,64.15,89700.0,42.6601,42.6934,42.6402,42.6468,89700.0
2013-05-21 11:15:00,64.15,64.25,64.13,64.2,63600.0,42.6468,42.7133,42.6335,42.6801,63600.0
2013-05-21 11:20:00,64.2,64.22,64.13,64.15,46600.0,42.6801,42.6934,42.6335,42.6468,46600.0
2013-05-21 11:25:00,64.16,64.18,64.12,64.17,35500.0,42.6535,42.6668,42.6269,42.6601,35500.0
2013-05-21 11:30:00,64.17,64.4,64.17,64.39,106700.0,42.6601,42.813,42.6601,42.8064,106700.0
2013-05-21 11:35:00,64.38,64.43,64.38,64.4,63100.0,42.7997,42.833,42.7997,42.813,63100.0
2013-05-21 11:40:00,64.4,64.42,64.35,64.38,47200.0,42.813,42.8263,42.7798,42.7997,47200.0
2013-05-21 11:45:00,64.38,64.43,64.37,64.39,41500.0,42.7997,42.833,42.7931,42.8064,41500.0
2013-05-21 11:50:00,64.39,64.45,64.36,64.37,38800.0,42.8064,42.8463,42.7864,42.7931,38800.0
2013-05-21 11:55:00,64.38,64.38,64.32,64.37,39500.0,42.7997,42.7997,42.7599,42.7931,39500.0
2013-05-21 12:00:00,64.37,64.5,64.37,64.48,75900.0,42.7931,42.8795,42.7931,42.8662,75900.0
2013-05-21 12:05:00,64.48,64.51,64.47,64.49,50700.0,42.8662,42.8862,42.8596,42.8729,50700.0
2013-05-21 12:10:00,64.49,64.53,64.45,64.51,56000.0,42.8729,42.8995,42.8463,42.8862,56000.0
2013-05-21 12:15:00,64.51,64.63,64.51,64.61,128900.0,42.8862,42.9659,42.8862,42.9526,128900.0
2013-05-21 12:20:00,64.62,64.73,64.61,64.73,161400.0,42.9593,43.0324,42.9526,43.0324,161400.0
2013-05-21 12:25:00,64.73,64.76,64.68,64.69,91600.0,43.0324,43.0524,42.9992,43.0058,91600.0
2013-05-21 12:30:00,64.7,64.71,64.64,64.65,79300.0,43.0125,43.0191,42.9726,42.9792,79300.0
2013-05-21 12:35:00,64.66,64.7,64.58,64.58,79800.0,42.9859,43.0125,42.9327,42.9327,79800.0
2013-05-21 12:40:00,64.58,64.59,64.51,64.58,58500.0,42.9327,42.9393,42.8862,42.9327,58500.0
2013-05-21 12:45:00,64.57,64.59,64.53,64.53,44100.0,42.926,42.9393,42.8995,42.8995,44100.0
2013-05-21 12:50:00,64.53,64.53,64.5,64.51,18400.0,42.8995,42.8995,42.8795,42.8862,18400.0
2013-05-21 12:55:00,64.51,64.59,64.51,64.56,31800.0,42.8862,42.9393,42.8862,42.9194,31800.0
2013-05-21 13:00:00,64.57,64.62,64.56,64.61,27900.0,42.926,42.9593,42.9194,42.9526,27900.0
2013-05-21 13:05:00,64.61,64.75,64.61,64.69,75300.0,42.9526,43.0457,42.9526,43.0058,75300.0
2013-05-21 13:10:00,64.69,64.71,64.57,64.6,62400.0,43.0058,43.0191,42.926,42.946,62400.0
2013-05-21 13:15:00,64.6,64.67,64.58,64.64,53600.0,42.946,42.9925,42.9327,42.9726,53600.0
2013-05-21 13:20:00,64.64,64.66,64.57,64.58,31400.0,42.9726,42.9859,42.926,42.9327,31400.0
2013-05-21 13:25:00,64.57,64.61,64.57,64.58,29200.0,42.926,42.9526,42.926,42.9327,29200.0
2013-05-21 13:30:00,64.57,64.58,64.55,64.58,46300.0,42.926,42.9327,42.9128,42.9327,46300.0
2013-05-21 13:35:00,64.58,64.59,64.56,64.56,26000.0,42.9327,42.9393,42.9194,42.9194,26000.0
2013-05-21 13:40:00,64.56,64.57,64.55,64.57,46100.0,42.9194,42.926,42.9128,42.926,46100.0
2013-05-21 13:45:00,64.57,64.58,64.55,64.56,33900.0,42.926,42.9327,42.9128,42.9194,33900.0
2013-05-21 13:50:00,64.56,64.62,64.56,64.58,38400.0,42.9194,42.9593,42.9194,42.9327,38400.0
2013-05-21 13:55:00,64.58,64.63,64.57,64.61,49000.0,42.9327,42.9659,42.926,42.9526,49000.0
2013-05-21 14:00:00,64.6,64.6,64.54,64.57,55500.0,42.946,42.946,42.9061,42.926,55500.0
2013-05-21 14:05:00,64.57,64.61,64.55,64.61,44200.0,42.926,42.9526,42.9128,42.9526,44200.0
2013-05-21 14:10:00,64.61,64.64,64.61,64.63,38400.0,42.9526,42.9726,42.9526,42.9659,38400.0
2013-05-21 14:15:00,64.64,64.73,64.62,64.72,78200.0,42.9726,43.0324,42.9593,43.0258,78200.0
2013-05-21 14:20:00,64.71,64.73,64.68,64.72,85100.0,43.0191,43.0324,42.9992,43.0258,85100.0
2013-05-21 14:25:00,64.73,64.77,64.71,64.72,53200.0,43.0324,43.059,43.0191,43.0258,53200.0
2013-05-21 14:30:00,64.72,64.72,64.65,64.67,76600.0,43.0258,43.0258,42.9792,42.9925,76600.0
2013-05-21 14:35:00,64.67,64.67,64.64,64.65,61100.0,42.9925,42.9925,42.9726,42.9792,61100.0
2013-05-21 14:40:00,64.64,64.65,64.6,64.6,45300.0,42.9726,42.9792,42.946,42.946,45300.0
2013-05-21 14:45:00,64.61,64.63,64.51,64.52,50600.0,42.9526,42.9659,42.8862,42.8928,50600.0
2013-05-21 14:50:00,64.51,64.58,64.51,64.57,56400.0,42.8862,42.9327,42.8862,42.926,56400.0
2013-05-21 14:55:00,64.56,64.6,64.53,64.54,53700.0,42.9194,42.946,42.8995,42.9061,53700.0
2013-05-21 15:00:00,64.54,64.57,64.52,64.54,36500.0,42.9061,42.926,42.8928,42.9061,36500.0
2013-05-21 15:05:00,64.53,64.54,64.46,64.5,82000.0,42.8995,42.9061,42.8529,42.8795,82000.0
2013-05-21 15:10:00,64.5,64.55,64.46,64.49,79600.0,42.8795,42.9128,42.8529,42.8729,79600.0
2013-05-21 15:15:00,64.48,64.48,64.42,64.43,65200.0,42.8662,42.8662,42.8263,42.833,65200.0
2013-05-21 15:20:00,64.43,64.45,64.41,64.42,92200.0,42.833,42.8463,42.8197,42.8263,92200.0
2013-05-21 15:25:00,64.42,64.42,64.35,64.36,81000.0,42.8263,42.8263,42.7798,42.7864,81000.0
2013-05-21 15:30:00,64.36,64.37,64.33,64.34,72100.0,42.7864,42.7931,42.7665,42.7731,72100.0
2013-05-21 15:35:00,64.34,64.34,64.31,64.32,89800.0,42.7731,42.7731,42.7532,42.7599,89800.0
2013-05-21 15:40:00,64.32,64.34,64.26,64.26,146600.0,42.7599,42.7731,42.72,42.72,146600.0
2013-05-21 15:45:00,64.27,64.27,64.2,64.21,121900.0,42.7266,42.7266,42.6801,42.6867,121900.0
2013-05-21 15:50:00,64.22,64.26,64.2,64.24,123800.0,42.6934,42.72,42.6801,42.7067,123800.0
2013-05-21 15:55:00,64.23,64.29,64.23,64.29,248600.0,42.7,42.7399,42.7,42.7399,248600.0
2013-05-22 09:30:00,63.54,63.56,63.15,63.18,266300.0,42.6857,42.6991,42.4237,42.4438,266300.0
2013-05-22 09:35:00,63.18,63.19,62.98,63.05,233700.0,42.4438,42.4505,42.3095,42.3565,233700.0
2013-05-22 09:40:00,63.04,63.19,63.04,63.16,229300.0,42.3498,42.4505,42.3498,42.4304,229300.0
2013-05-22 09:45:00,63.16,63.21,63.1,63.16,152200.0,42.4304,42.464,42.3901,42.4304,152200.0
2013-05-22 09:50:00,63.14,63.22,63.07,63.1,188300.0,42.417,42.4707,42.3699,42.3901,188300.0
2013-05-22 09:55:00,63.1,63.24,63.08,63.23,144800.0,42.3901,42.4841,42.3766,42.4774,144800.0
2013-05-22 10:00:00,63.24,63.53,63.23,63.52,245500.0,42.4841,42.679,42.4774,42.6722,245500.0
2013-05-22 10:05:00,63.52,63.84,63.49,63.79,237000.0,42.6722,42.8872,42.6521,42.8536,237000.0
2013-05-22 10:10:00,63.79,63.94,63.77,63.91,165800.0,42.8536,42.9544,42.8402,42.9342,165800.0
2013-05-22 10:15:00,63.91,63.97,63.76,63.81,129800.0,42.9342,42.9745,42.8335,42.8671,129800.0
2013-05-22 10:20:00,63.81,63.85,63.76,63.82,77500.0,42.8671,42.8939,42.8335,42.8738,77500.0
2013-05-22 10:25:00,63.82,63.95,63.78,63.88,98300.0,42.8738,42.9611,42.8469,42.9141,98300.0
2013-05-22 10:30:00,63.88,63.9,63.63,63.68,160800.0,42.9141,42.9275,42.7461,42.7797,160800.0
2013-05-22 10:35:00,63.69,63.71,63.25,63.35,266200.0,42.7864,42.7999,42.4908,42.558,266200.0
2013-05-22 10:40:00,63.36,63.66,63.34,63.65,157800.0,42.5647,42.7663,42.5513,42.7596,157800.0
2013-05-22 10:45:00,63.66,63.7,63.55,63.59,134300.0,42.7663,42.7932,42.6924,42.7193,134300.0
2013-05-22 10:50:00,63.6,63.62,63.29,63.3,148900.0,42.726,42.7394,42.5177,42.5244,148900.0
2013-05-22 10:55:00,63.31,63.43,63.15,63.31,90200.0,42.5312,42.6118,42.4237,42.5312,90200.0
2013-05-22 11:00:00,63.31,63.48,63.28,63.45,72500.0,42.5312,42.6454,42.511,42.6252,72500.0
2013-05-22 11:05:00,63.47,63.57,63.45,63.52,70700.0,42.6386,42.7058,42.6252,42.6722,70700.0
2013-05-22 11:10:00,63.53,63.74,63.5,63.73,96600.0,42.679,42.82,42.6588,42.8133,96600.0
2013-05-22 11:15:00,63.73,63.74,63.58,63.62,66000.0,42.8133,42.82,42.7125,42.7394,66000.0
2013-05-22 11:20:00,63.61,63.77,63.6,63.73,83900.0,42.7327,42.8402,42.726,42.8133,83900.0
2013-05-22 11:25:00,63.72,63.78,63.66,63.77,68100.0,42.8066,42.8469,42.7663,42.8402,68100.0
2013-05-22 11:30:00,63.78,63.86,63.76,63.79,100700.0,42.8469,42.9006,42.8335,42.8536,100700.0
2013-05-22 11:35:00,63.79,63.84,63.73,63.77,71500.0,42.8536,42.8872,42.8133,42.8402,71500.0
2013-05-22 11:40:00,63.77,63.85,63.77,63.85,34300.0,42.8402,42.8939,42.8402,42.8939,34300.0
2013-05-22 11:45:00,63.86,63.95,63.83,63.92,81900.0,42.9006,42.9611,42.8805,42.9409,81900.0
2013-05-22 11:50:00,63.91,63.95,63.83,63.84,58000.0,42.9342,42.9611,42.8805,42.8872,58000.0
2013-05-22 11:55:00,63.84,63.86,63.75,63.75,45400.0,42.8872,42.9006,42.8267,42.8267,45400.0
2013-05-22 12:00:00,63.75,63.8,63.75,63.79,31300.0,42.8267,42.8603,42.8267,42.8536,31300.0
2013-05-22 12:05:00,63.79,63.81,63.76,63.79,51700.0,42.8536,42.8671,42.8335,42.8536,51700.0
2013-05-22 12:10:00,63.8,63.8,63.68,63.76,63200.0,42.8603,42.8603,42.7797,42.8335,63200.0
2013-05-22 12:15:00,63.77,63.83,63.74,63.82,44000.0,42.8402,42.8805,42.82,42.8738,44000.0
2013-05-22 12:20:00,63.82,63.88,63.81,63.84,50400.0,42.8738,42.9141,42.8671,42.8872,50400.0
2013-05-22 12:25:00,63.85,63.85,63.65,63.69,50500.0,42.8939,42.8939,42.7596,42.7864,50500.0
2013-05-22 12:30:00,63.68,63.69,63.58,63.61,76100.0,42.7797,42.7864,42.7125,42.7327,76100.0
2013-05-22 12:35:00,63.62,63.79,63.6,63.78,81200.0,42.7394,42.8536,42.726,42.8469,81200.0
2013-05-22 12:40:00,63.79,63.86,63.77,63.85,54300.0,42.8536,42.9006,42.8402,42.8939,54300.0
2013-05-22 12:45:00,63.86,63.89,63.8,63.82,40000.0,42.9006,42.9208,42.8603,42.8738,40000.0
2013-05-22 12:50:00,63.82,63.87,63.79,63.87,36100.0,42.8738,42.9074,42.8536,42.9074,36100.0
2013-05-22 12:55:00,63.87,63.91,63.85,63.91,43500.0,42.9074,42.9342,42.8939,42.9342,43500.0
2013-05-22 13:00:00,63.91,63.92,63.82,63.84,31300.0,42.9342,42.9409,42.8738,42.8872,31300.0
2013-05-22 13:05:00,63.83,63.84,63.76,63.79,32900.0,42.8805,42.8872,42.8335,42.8536,32900.0
2013-05-22 13:10:00,63.79,63.83,63.77,63.8,37700.0,42.8536,42.8805,42.8402,42.8603,37700.0
2013-05-22 13:15:00,63.8,63.85,63.75,63.76,47600.0,42.8603,42.8939,42.8267,42.8335,47600.0
2013-05-22 13:20:00,63.76,63.77,63.72,63.73,45100.0,42.8335,42.8402,42.8066,42.8133,45100.0
2013-05-22 13:25:00,63.73,63.75,63.65,63.68,46200.0,42.8133,42.8267,42.7596,42.7797,46200.0
2013-05-22 13:30:00,63.68,63.68,63.52,63.57,75800.0,42.7797,42.7797,42.6722,42.7058,75800.0
2013-05-22 13:35:00,63.57,63.6,63.45,63.48,95500.0,42.7058,42.726,42.6252,42.6454,95500.0
2013-05-22 13:40:00,63.48,63.5,63.36,63.37,47400.0,42.6454,42.6588,42.5647,42.5715,47400.0
2013-05-22 13:45:00,63.37,63.43,63.27,63.43,80000.0,42.5715,42.6118,42.5043,42.6118,80000.0
2013-05-22 13:50:00,63.43,63.49,63.42,63.46,45300.0,42.6118,42.6521,42.6051,42.6319,45300.0
2013-05-22 13:55:00,63.46,63.51,63.44,63.46,43300.0,42.6319,42.6655,42.6185,42.6319,43300.0
2013-05-22 14:00:00,63.46,63.56,63.18,63.19,142800.0,42.6319,42.6991,42.4438,42.4505,142800.0
2013-05-22 14:05:00,63.19,63.32,63.07,63.18,292900.0,42.4505,42.5379,42.3699,42.4438,292900.0
2013-05-22 14:10:00,63.18,63.18,63.03,63.09,117700.0,42.4438,42.4438,42.3431,42.3834,117700.0
2013-05-22 14:15:00,63.08,63.13,63.03,63.13,94100.0,42.3766,42.4102,42.3431,42.4102,94100.0
2013-05-22 14:20:00,63.13,63.17,63.04,63.16,96000.0,42.4102,42.4371,42.3498,42.4304,96000.0
2013-05-22 14:25:00,63.16,63.18,62.95,62.97,158000.0,42.4304,42.4438,42.2893,42.3027,158000.0
2013-05-22 14:30:00,62.97,62.98,62.88,62.89,157000.0,42.3027,42.3095,42.2423,42.249,157000.0
2013-05-22 14:35:00,62.9,62.9,62.7,62.79,159000.0,42.2557,42.2557,42.1214,42.1818,159000.0
2013-05-22 14:40:00,62.79,62.85,62.76,62.8,122200.0,42.1818,42.2221,42.1617,42.1885,122200.0
2013-05-22 14:45:00,62.82,63.02,62.81,63.02,109200.0,42.202,42.3363,42.1953,42.3363,109200.0
2013-05-22 14:50:00,63.02,63.03,62.94,63.0,66100.0,42.3363,42.3431,42.2826,42.3229,66100.0
2013-05-22 14:55:00,63.0,63.1,63.0,63.09,107600.0,42.3229,42.3901,42.3229,42.3834,107600.0
2013-05-22 15:00:00,63.09,63.09,62.87,62.88,123600.0,42.3834,42.3834,42.2356,42.2423,123600.0
2013-05-22 15:05:00,62.89,62.97,62.86,62.89,124900.0,42.249,42.3027,42.2289,42.249,124900.0
2013-05-22 15:10:00,62.89,62.91,62.85,62.86,117100.0,42.249,42.2624,42.2221,42.2289,117100.0
2013-05-22 15:15:00,62.86,62.89,62.77,62.77,86600.0,42.2289,42.249,42.1684,42.1684,86600.0
2013-05-22 15:20:00,62.77,62.83,62.73,62.76,87200.0,42.1684,42.2087,42.1415,42.1617,87200.0
2013-05-22 15:25:00,62.77,62.78,62.59,62.61,109200.0,42.1684,42.1751,42.0475,42.0609,109200.0
2013-05-22 15:30:00,62.61,62.66,62.57,62.62,118900.0,42.0609,42.0945,42.034,42.0676,118900.0
2013-05-22 15:35:00,62.61,62.7,62.61,62.63,111500.0,42.0609,42.1214,42.0609,42.0743,111500.0
2013-05-22 15:40:00,62.63,62.81,62.6,62.76,137700.0,42.0743,42.1953,42.0542,42.1617,137700.0
2013-05-22 15:45:00,62.77,62.78,62.62,62.64,189600.0,42.1684,42.1751,42.0676,42.0811,189600.0
2013-05-22 15:50:00,62.64,62.79,62.64,62.75,187600.0,42.0811,42.1818,42.0811,42.155,187600.0
2013-05-22 15:55:00,62.75,62.77,62.68,62.75,325300.0,42.155,42.1684,42.1079,42.155,325300.0
2013-05-23 09:30:00,62.03,62.25,62.0,62.14,274000.0,41.6713,41.8191,41.6511,41.7452,274000.0
2013-05-23 09:35:00,62.16,62.27,61.9,61.99,148300.0,41.7586,41.8325,41.5839,41.6444,148300.0
2013-05-23 09:40:00,61.98,62.14,61.95,62.02,107000.0,41.6377,41.7452,41.6175,41.6645,107000.0
2013-05-23 09:45:00,62.03,62.11,61.97,62.0,68100.0,41.6713,41.725,41.631,41.6511,68100.0
2013-05-23 09:50:00,62.0,62.02,61.9,61.92,88100.0,41.6511,41.6645,41.5839,41.5974,88100.0
2013-05-23 09:55:00,61.91,62.1,61.9,62.1,55300.0,41.5906,41.7183,41.5839,41.7183,55300.0
2013-05-23 10:00:00,62.1,62.15,61.93,62.13,141000.0,41.7183,41.7519,41.6041,41.7384,141000.0
2013-05-23 10:05:00,62.14,62.34,62.11,62.33,116100.0,41.7452,41.8795,41.725,41.8728,116100.0
2013-05-23 10:10:00,62.33,62.46,62.3,62.41,102800.0,41.8728,41.9601,41.8526,41.9265,102800.0
2013-05-23 10:15:00,62.41,62.46,62.38,62.46,93600.0,41.9265,41.9601,41.9064,41.9601,93600.0
2013-05-23 10:20:00,62.45,62.61,62.37,62.53,109600.0,41.9534,42.0609,41.8997,42.0072,109600.0
2013-05-23 10:25:00,62.54,62.6,62.38,62.4,87100.0,42.0139,42.0542,41.9064,41.9198,87100.0
2013-05-23 10:30:00,62.41,62.56,62.4,62.54,53600.0,41.9265,42.0273,41.9198,42.0139,53600.0
2013-05-23 10:35:00,62.54,62.64,62.47,62.48,49700.0,42.0139,42.0811,41.9669,41.9736,49700.0
2013-05-23 10:40:00,62.48,62.49,62.41,62.41,49600.0,41.9736,41.9803,41.9265,41.9265,49600.0
2013-05-23 10:45:00,62.4,62.45,62.36,62.41,53300.0,41.9198,41.9534,41.893,41.9265,53300.0
2013-05-23 10:50:00,62.4,62.54,62.38,62.52,83700.0,41.9198,42.0139,41.9064,42.0004,83700.0
2013-05-23 10:55:00,62.51,62.57,62.48,62.53,56200.0,41.9937,42.034,41.9736,42.0072,56200.0
2013-05-23 11:00:00,62.53,62.58,62.48,62.55,57200.0,42.0072,42.0407,41.9736,42.0206,57200.0
2013-05-23 11:05:00,62.56,62.62,62.55,62.6,68600.0,42.0273,42.0676,42.0206,42.0542,68600.0
2013-05-23 11:10:00,62.59,62.67,62.57,62.62,65300.0,42.0475,42.1012,42.034,42.0676,65300.0
2013-05-23 11:15:00,62.62,62.69,62.6,62.69,44200.0,42.0676,42.1146,42.0542,42.1146,44200.0
2013-05-23 11:20:00,62.69,62.78,62.69,62.73,56700.0,42.1146,42.1751,42.1146,42.1415,56700.0
2013-05-23 11:25:00,62.74,62.74,62.66,62.66,50000.0,42.1482,42.1482,42.0945,42.0945,50000.0
2013-05-23 11:30:00,62.67,62.72,62.65,62.69,48400.0,42.1012,42.1348,42.0878,42.1146,48400.0
2013-05-23 11:35:00,62.69,62.75,62.68,62.75,61600.0,42.1146,42.155,42.1079,42.155,61600.0
2013-05-23 11:40:00,62.75,62.75,62.65,62.66,42700.0,42.155,42.155,42.0878,42.0945,42700.0
2013-05-23 11:45:00,62.67,62.8,62.67,62.8,33900.0,42.1012,42.1885,42.1012,42.1885,33900.0
2013-05-23 11:50:00,62.79,62.81,62.76,62.77,43400.0,42.1818,42.1953,42.1617,42.1684,43400.0
2013-05-23 11:55:00,62.77,62.83,62.71,62.8,41700.0,42.1684,42.2087,42.1281,42.1885,41700.0
2013-05-23 12:00:00,62.8,62.83,62.75,62.77,38400.0,42.1885,42.2087,42.155,42.1684,38400.0
2013-05-23 12:05:00,62.77,62.83,62.77,62.79,40700.0,42.1684,42.2087,42.1684,42.1818,40700.0
2013-05-23 12:10:00,62.79,62.89,62.79,62.87,45100.0,42.1818,42.249,42.1818,42.2356,45100.0
2013-05-23 12:15:00,62.87,62.88,62.78,62.78,27700.0,42.2356,42.2423,42.1751,42.1751,27700.0
2013-05-23 12:20:00,62.79,62.84,62.77,62.77,41600.0,42.1818,42.2154,42.1684,42.1684,41600.0
2013-05-23 12:25:00,62.78,62.8,62.69,62.7,37400.0,42.1751,42.1885,42.1146,42.1214,37400.0
2013-05-23 12:30:00,62.69,62.7,62.56,62.58,64600.0,42.1146,42.1214,42.0273,42.0407,64600.0
2013-05-23 12:35:00,62.57,62.58,62.48,62.51,39600.0,42.034,42.0407,41.9736,41.9937,39600.0
2013-05-23 12:40:00,62.51,62.54,62.46,62.49,44000.0,41.9937,42.0139,41.9601,41.9803,44000.0
2013-05-23 12:45:00,62.5,62.56,62.5,62.56,34300.0,41.987,42.0273,41.987,42.0273,34300.0
2013-05-23 12:50:00,62.57,62.64,62.53,62.64,25700.0,42.034,42.0811,42.0072,42.0811,25700.0
2013-05-23 12:55:00,62.64,62.65,62.59,62.6,28600.0,42.0811,42.0878,42.0475,42.0542,28600.0
2013-05-23 13:00:00,62.6,62.64,62.56,62.64,20100.0,42.0542,42.0811,42.0273,42.0811,20100.0
2013-05-23 13:05:00,62.64,62.67,62.56,62.59,33400.0,42.0811,42.1012,42.0273,42.0475,33400.0
2013-05-23 13:10:00,62.58,62.64,62.54,62.64,43900.0,42.0407,42.0811,42.0139,42.0811,43900.0
2013-05-23 13:15:00,62.64,62.66,62.61,62.62,40400.0,42.0811,42.0945,42.0609,42.0676,40400.0
2013-05-23 13:20:00,62.62,62.63,62.54,62.57,36300.0,42.0676,42.0743,42.0139,42.034,36300.0
2013-05-23 13:25:00,62.57,62.57,62.5,62.51,32700.0,42.034,42.034,41.987,41.9937,32700.0
2013-05-23 13:30:00,62.53,62.6,62.52,62.6,33200.0,42.0072,42.0542,42.0004,42.0542,33200.0
2013-05-23 13:35:00,62.6,62.72,62.6,62.71,44300.0,42.0542,42.1348,42.0542,42.1281,44300.0
2013-05-23 13:40:00,62.71,62.71,62.58,62.6,43900.0,42.1281,42.1281,42.0407,42.0542,43900.0
2013-05-23 13:45:00,62.6,62.6,62.52,62.57,51900.0,42.0542,42.0542,42.0004,42.034,51900.0
2013-05-23 13:50:00,62.57,62.61,62.54,62.54,24800.0,42.034,42.0609,42.0139,42.0139,24800.0
2013-05-23 13:55:00,62.54,62.82,62.54,62.81,66800.0,42.0139,42.202,42.0139,42.1953,66800.0
2013-05-23 14:00:00,62.8,62.8,62.73,62.78,42400.0,42.1885,42.1885,42.1415,42.1751,42400.0
2013-05-23 14:05:00,62.78,62.86,62.78,62.83,49400.0,42.1751,42.2289,42.1751,42.2087,49400.0
2013-05-23 14:10:00,62.83,62.86,62.79,62.84,42000.0,42.2087,42.2289,42.1818,42.2154,42000.0
2013-05-23 14:15:00,62.84,62.89,62.83,62.88,37400.0,42.2154,42.249,42.2087,42.2423,37400.0
2013-05-23 14:20:00,62.88,62.9,62.83,62.84,51700.0,42.2423,42.2557,42.2087,42.2154,51700.0
2013-05-23 14:25:00,62.85,62.85,62.8,62.8,35700.0,42.2221,42.2221,42.1885,42.1885,35700.0
2013-05-23 14:30:00,62.79,62.79,62.66,62.67,38000.0,42.1818,42.1818,42.0945,42.1012,38000.0
2013-05-23 14:35:00,62.67,62.73,62.67,62.71,33600.0,42.1012,42.1415,42.1012,42.1281,33600.0
2013-05-23 14:40:00,62.72,62.88,62.72,62.85,50800.0,42.1348,42.2423,42.1348,42.2221,50800.0
2013-05-23 14:45:00,62.84,62.92,62.79,62.9,58000.0,42.2154,42.2692,42.1818,42.2557,58000.0
2013-05-23 14:50:00,62.91,62.93,62.83,62.84,58200.0,42.2624,42.2759,42.2087,42.2154,58200.0
2013-05-23 14:55:00,62.85,62.89,62.81,62.84,50600.0,42.2221,42.249,42.1953,42.2154,50600.0
2013-05-23 15:00:00,62.85,62.91,62.79,62.79,56000.0,42.2221,42.2624,42.1818,42.1818,56000.0
2013-05-23 15:05:00,62.78,62.85,62.74,62.83,52100.0,42.1751,42.2221,42.1482,42.2087,52100.0
2013-05-23 15:10:00,62.83,62.91,62.82,62.88,44000.0,42.2087,42.2624,42.202,42.2423,44000.0
2013-05-23 15:15:00,62.88,62.9,62.71,62.71,79900.0,42.2423,42.2557,42.1281,42.1281,79900.0
2013-05-23 15:20:00,62.71,62.8,62.7,62.72,45400.0,42.1281,42.1885,42.1214,42.1348,45400.0
2013-05-23 15:25:00,62.72,62.81,62.68,62.8,41600.0,42.1348,42.1953,42.1079,42.1885,41600.0
2013-05-23 15:30:00,62.8,62.88,62.77,62.83,66900.0,42.1885,42.2423,42.1684,42.2087,66900.0
2013-05-23 15:35:00,62.84,62.87,62.73,62.73,67000.0,42.2154,42.2356,42.1415,42.1415,67000.0
2013-05-23 15:40:00,62.73,62.8,62.72,62.77,71200.0,42.1415,42.1885,42.1348,42.1684,71200.0
2013-05-23 15:45:00,62.77,62.79,62.68,62.7,136200.0,42.1684,42.1818,42.1079,42.1214,136200.0
2013-05-23 15:50:00,62.7,62.79,62.69,62.77,136500.0,42.1214,42.1818,42.1146,42.1684,136500.0
2013-05-23 15:55:00,62.77,62.82,62.73,62.79,155300.0,42.1684,42.202,42.1415,42.1818,155300.0
2013-05-24 09:30:00,62.54,62.54,62.3,62.46,140700.0,42.0139,42.0139,41.8526,41.9601,140700.0
2013-05-24 09:35:00,62.47,62.61,62.43,62.56,52900.0,41.9669,42.0609,41.94,42.0273,52900.0
2013-05-24 09:40:00,62.59,62.59,62.4,62.5,69100.0,42.0475,42.0475,41.9198,41.987,69100.0
2013-05-24 09:45:00,62.51,62.55,62.45,62.51,78600.0,41.9937,42.0206,41.9534,41.9937,78600.0
2013-05-24 09:50:00,62.51,62.51,62.4,62.42,79600.0,41.9937,41.9937,41.9198,41.9333,79600.0
2013-05-24 09:55:00,62.42,62.49,62.39,62.48,60400.0,41.9333,41.9803,41.9131,41.9736,60400.0
2013-05-24 10:00:00,62.47,62.47,62.36,62.45,91300.0,41.9669,41.9669,41.893,41.9534,91300.0
2013-05-24 10:05:00,62.45,62.51,62.39,62.47,65900.0,41.9534,41.9937,41.9131,41.9669,65900.0
2013-05-24 10:10:00,62.46,62.47,62.21,62.23,93600.0,41.9601,41.9669,41.7922,41.8056,93600.0
2013-05-24 10:15:00,62.23,62.32,62.2,62.31,88800.0,41.8056,41.8661,41.7855,41.8594,88800.0
2013-05-24 10:20:00,62.31,62.31,62.23,62.23,52600.0,41.8594,41.8594,41.8056,41.8056,52600.0
2013-05-24 10:25:00,62.22,62.23,62.18,62.2,77900.0,41.7989,41.8056,41.772,41.7855,77900.0
2013-05-24 10:30:00,62.2,62.28,62.19,62.23,141800.0,41.7855,41.8392,41.7787,41.8056,141800.0
2013-05-24 10:35:00,62.23,62.39,62.19,62.37,126100.0,41.8056,41.9131,41.7787,41.8997,126100.0
2013-05-24 10:40:00,62.37,62.4,62.22,62.23,83500.0,41.8997,41.9198,41.7989,41.8056,83500.0
2013-05-24 10:45:00,62.22,62.29,62.22,62.28,90800.0,41.7989,41.8459,41.7989,41.8392,90800.0
2013-05-24 10:50:00,62.27,62.41,62.26,62.4,71000.0,41.8325,41.9265,41.8258,41.9198,71000.0
2013-05-24 10:55:00,62.4,62.43,62.34,62.4,49200.0,41.9198,41.94,41.8795,41.9198,49200.0
2013-05-24 11:00:00,62.42,62.42,62.33,62.39,69100.0,41.9333,41.9333,41.8728,41.9131,69100.0
2013-05-24 11:05:00,62.38,62.44,62.38,62.41,57700.0,41.9064,41.9467,41.9064,41.9265,57700.0
2013-05-24 11:10:00,62.41,62.44,62.37,62.43,59900.0,41.9265,41.9467,41.8997,41.94,59900.0
2013-05-24 11:15:00,62.43,62.44,62.37,62.37,56900.0,41.94,41.9467,41.8997,41.8997,56900.0
2013-05-24 11:20:00,62.38,62.38,62.24,62.26,73300.0,41.9064,41.9064,41.8123,41.8258,73300.0
2013-05-24 11:25:00,62.26,62.31,62.26,62.28,37000.0,41.8258,41.8594,41.8258,41.8392,37000.0
2013-05-24 11:30:00,62.28,62.3,62.24,62.3,46700.0,41.8392,41.8526,41.8123,41.8526,46700.0
2013-05-24 11:35:00,62.3,62.35,62.3,62.34,27100.0,41.8526,41.8862,41.8526,41.8795,27100.0
2013-05-24 11:40:00,62.34,62.39,62.34,62.37,86800.0,41.8795,41.9131,41.8795,41.8997,86800.0
2013-05-24 11:45:00,62.37,62.37,62.33,62.34,27300.0,41.8997,41.8997,41.8728,41.8795,27300.0
2013-05-24 11:50:00,62.35,62.38,62.33,62.37,51400.0,41.8862,41.9064,41.8728,41.8997,51400.0
2013-05-24 11:55:00,62.37,62.39,62.35,62.37,48100.0,41.8997,41.9131,41.8862,41.8997,48100.0
2013-05-24 12:00:00,62.37,62.43,62.35,62.41,50800.0,41.8997,41.94,41.8862,41.9265,50800.0
2013-05-24 12:05:00,62.4,62.44,62.39,62.43,30600.0,41.9198,41.9467,41.9131,41.94,30600.0
2013-05-24 12:10:00,62.43,62.44,62.37,62.38,54400.0,41.94,41.9467,41.8997,41.9064,54400.0
2013-05-24 12:15:00,62.39,62.4,62.36,62.37,34500.0,41.9131,41.9198,41.893,41.8997,34500.0
2013-05-24 12:20:00,62.38,62.4,62.35,62.36,34400.0,41.9064,41.9198,41.8862,41.893,34400.0
2013-05-24 12:25:00,62.36,62.39,62.35,62.38,34300.0,41.893,41.9131,41.8862,41.9064,34300.0
2013-05-24 12:30:00,62.38,62.4,62.35,62.37,37500.0,41.9064,41.9198,41.8862,41.8997,37500.0
2013-05-24 12:35:00,62.37,62.37,62.33,62.35,65600.0,41.8997,41.8997,41.8728,41.8862,65600.0
2013-05-24 12:40:00,62.35,62.4,62.35,62.4,29200.0,41.8862,41.9198,41.8862,41.9198,29200.0
2013-05-24 12:45:00,62.4,62.41,62.39,62.39,43900.0,41.9198,41.9265,41.9131,41.9131,43900.0
2013-05-24 12:50:00,62.39,62.4,62.37,62.38,28600.0,41.9131,41.9198,41.8997,41.9064,28600.0
2013-05-24 12:55:00,62.38,62.4,62.37,62.38,50100.0,41.9064,41.9198,41.8997,41.9064,50100.0
2013-05-24 13:00:00,62.38,62.45,62.37,62.43,43600.0,41.9064,41.9534,41.8997,41.94,43600.0
2013-05-24 13:05:00,62.43,62.47,62.42,62.47,36200.0,41.94,41.9669,41.9333,41.9669,36200.0
2013-05-24 13:10:00,62.46,62.47,62.43,62.46,28700.0,41.9601,41.9669,41.94,41.9601,28700.0
2013-05-24 13:15:00,62.47,62.51,62.46,62.5,42400.0,41.9669,41.9937,41.9601,41.987,42400.0
2013-05-24 13:20:00,62.5,62.5,62.47,62.49,26500.0,41.987,41.987,41.9669,41.9803,26500.0
2013-05-24 13:25:00,62.48,62.5,62.48,62.49,24300.0,41.9736,41.987,41.9736,41.9803,24300.0
2013-05-24 13:30:00,62.5,62.52,62.47,62.52,35800.0,41.987,42.0004,41.9669,42.0004,35800.0
2013-05-24 13:35:00,62.52,62.53,62.46,62.48,27500.0,42.0004,42.0072,41.9601,41.9736,27500.0
2013-05-24 13:40:00,62.47,62.49,62.45,62.49,42100.0,41.9669,41.9803,41.9534,41.9803,42100.0
2013-05-24 13:45:00,62.48,62.52,62.47,62.51,21700.0,41.9736,42.0004,41.9669,41.9937,21700.0
2013-05-24 13:50:00,62.51,62.51,62.47,62.48,17900.0,41.9937,41.9937,41.9669,41.9736,17900.0
2013-05-24 13:55:00,62.49,62.55,62.49,62.55,31200.0,41.9803,42.0206,41.9803,42.0206,31200.0
2013-05-24 14:00:00,62.55,62.55,62.5,62.53,27800.0,42.0206,42.0206,41.987,42.0072,27800.0
2013-05-24 14:05:00,62.53,62.55,62.5,62.54,25300.0,42.0072,42.0206,41.987,42.0139,25300.0
2013-05-24 14:10:00,62.54,62.56,62.53,62.56,28500.0,42.0139,42.0273,42.0072,42.0273,28500.0
2013-05-24 14:15:00,62.55,62.62,62.55,62.61,37900.0,42.0206,42.0676,42.0206,42.0609,37900.0
2013-05-24 14:20:00,62.62,62.62,62.57,62.58,15000.0,42.0676,42.0676,42.034,42.0407,15000.0
2013-05-24 14:25:00,62.59,62.6,62.57,62.58,20600.0,42.0475,42.0542,42.034,42.0407,20600.0
2013-05-24 14:30:00,62.58,62.59,62.48,62.48,48300.0,42.0407,42.0475,41.9736,41.9736,48300.0
2013-05-24 14:35:00,62.48,62.49,62.44,62.45,21200.0,41.9736,41.9803,41.9467,41.9534,21200.0
2013-05-24 14:40:00,62.45,62.48,62.43,62.46,31400.0,41.9534,41.9736,41.94,41.9601,31400.0
2013-05-24 14:45:00,62.46,62.48,62.44,62.45,30300.0,41.9601,41.9736,41.9467,41.9534,30300.0
2013-05-24 14:50:00,62.45,62.47,62.43,62.45,23100.0,41.9534,41.9669,41.94,41.9534,23100.0
2013-05-24 14:55:00,62.44,62.45,62.39,62.42,29200.0,41.9467,41.9534,41.9131,41.9333,29200.0
2013-05-24 15:00:00,62.42,62.42,62.39,62.4,22900.0,41.9333,41.9333,41.9131,41.9198,22900.0
2013-05-24 15:05:00,62.41,62.48,62.41,62.48,23200.0,41.9265,41.9736,41.9265,41.9736,23200.0
2013-05-24 15:10:00,62.48,62.48,62.41,62.45,37100.0,41.9736,41.9736,41.9265,41.9534,37100.0
2013-05-24 15:15:00,62.45,62.45,62.4,62.41,51300.0,41.9534,41.9534,41.9198,41.9265,51300.0
2013-05-24 15:20:00,62.42,62.49,62.42,62.46,52500.0,41.9333,41.9803,41.9333,41.9601,52500.0
2013-05-24 15:25:00,62.46,62.48,62.42,62.46,55800.0,41.9601,41.9736,41.9333,41.9601,55800.0
2013-05-24 15:30:00,62.46,62.47,62.41,62.46,45800.0,41.9601,41.9669,41.9265,41.9601,45800.0
2013-05-24 15:35:00,62.47,62.49,62.37,62.38,54600.0,41.9669,41.9803,41.8997,41.9064,54600.0
2013-05-24 15:40:00,62.38,62.39,62.35,62.36,64000.0,41.9064,41.9131,41.8862,41.893,64000.0
2013-05-24 15:45:00,62.37,62.46,62.36,62.43,96600.0,41.8997,41.9601,41.893,41.94,96600.0
2013-05-24 15:50:00,62.43,62.45,62.38,62.45,106500.0,41.94,41.9534,41.9064,41.9534,106500.0
2013-05-24 15:55:00,62.45,62.54,62.39,62.54,213000.0,41.9534,42.0139,41.9131,42.0139,213000.0
2013-05-28 09:30:00,63.16,63.4,63.16,63.21,212300.0,42.4304,42.5916,42.4304,42.464,212300.0
2013-05-28 09:35:00,63.21,63.28,63.15,63.28,119900.0,42.464,42.511,42.4237,42.511,119900.0
2013-05-28 09:40:00,63.28,63.4,63.26,63.34,145300.0,42.511,42.5916,42.4976,42.5513,145300.0
2013-05-28 09:45:00,63.35,63.45,63.33,63.45,82300.0,42.558,42.6252,42.5446,42.6252,82300.0
2013-05-28 09:50:00,63.43,63.45,63.38,63.42,46600.0,42.6118,42.6252,42.5782,42.6051,46600.0
2013-05-28 09:55:00,63.43,63.48,63.34,63.48,65500.0,42.6118,42.6454,42.5513,42.6454,65500.0
2013-05-28 10:00:00,63.48,63.5,63.35,63.47,68100.0,42.6454,42.6588,42.558,42.6386,68100.0
2013-05-28 10:05:00,63.48,63.6,63.47,63.6,139000.0,42.6454,42.726,42.6386,42.726,139000.0
2013-05-28 10:10:00,63.6,63.61,63.47,63.48,72700.0,42.726,42.7327,42.6386,42.6454,72700.0
2013-05-28 10:15:00,63.47,63.54,63.47,63.49,68900.0,42.6386,42.6857,42.6386,42.6521,68900.0
2013-05-28 10:20:00,63.5,63.54,63.46,63.53,61100.0,42.6588,42.6857,42.6319,42.679,61100.0
2013-05-28 10:25:00,63.53,63.56,63.46,63.51,51200.0,42.679,42.6991,42.6319,42.6655,51200.0
2013-05-28 10:30:00,63.51,63.52,63.46,63.47,44300.0,42.6655,42.6722,42.6319,42.6386,44300.0
2013-05-28 10:35:00,63.47,63.5,63.4,63.4,54900.0,42.6386,42.6588,42.5916,42.5916,54900.0
2013-05-28 10:40:00,63.41,63.44,63.34,63.38,83000.0,42.5983,42.6185,42.5513,42.5782,83000.0
2013-05-28 10:45:00,63.37,63.45,63.36,63.42,45100.0,42.5715,42.6252,42.5647,42.6051,45100.0
2013-05-28 10:50:00,63.41,63.42,63.35,63.4,41900.0,42.5983,42.6051,42.558,42.5916,41900.0
2013-05-28 10:55:00,63.41,63.41,63.25,63.3,56400.0,42.5983,42.5983,42.4908,42.5244,56400.0
2013-05-28 11:00:00,63.3,63.36,63.22,63.31,81800.0,42.5244,42.5647,42.4707,42.5312,81800.0
2013-05-28 11:05:00,63.31,63.38,63.3,63.35,68700.0,42.5312,42.5782,42.5244,42.558,68700.0
2013-05-28 11:10:00,63.35,63.44,63.34,63.38,45500.0,42.558,42.6185,42.5513,42.5782,45500.0
2013-05-28 11:15:00,63.37,63.43,63.37,63.39,31600.0,42.5715,42.6118,42.5715,42.5849,31600.0
2013-05-28 11:20:00,63.38,63.38,63.3,63.3,40700.0,42.5782,42.5782,42.5244,42.5244,40700.0
2013-05-28 11:25:00,63.3,63.39,63.29,63.37,39700.0,42.5244,42.5849,42.5177,42.5715,39700.0
2013-05-28 11:30:00,63.36,63.36,63.24,63.29,49500.0,42.5647,42.5647,42.4841,42.5177,49500.0
2013-05-28 11:35:00,63.28,63.3,63.24,63.28,47300.0,42.511,42.5244,42.4841,42.511,47300.0
2013-05-28 11:40:00,63.28,63.31,63.18,63.18,57800.0,42.511,42.5312,42.4438,42.4438,57800.0
2013-05-28 11:45:00,63.19,63.19,63.1,63.1,61700.0,42.4505,42.4505,42.3901,42.3901,61700.0
2013-05-28 11:50:00,63.1,63.18,63.03,63.18,62300.0,42.3901,42.4438,42.3431,42.4438,62300.0
2013-05-28 11:55:00,63.18,63.21,63.08,63.09,34700.0,42.4438,42.464,42.3766,42.3834,34700.0
2013-05-28 12:00:00,63.09,63.16,63.08,63.12,44800.0,42.3834,42.4304,42.3766,42.4035,44800.0
2013-05-28 12:05:00,63.13,63.16,63.09,63.16,31400.0,42.4102,42.4304,42.3834,42.4304,31400.0
2013-05-28 12:10:00,63.15,63.17,63.13,63.14,45800.0,42.4237,42.4371,42.4102,42.417,45800.0
2013-05-28 12:15:00,63.15,63.15,63.09,63.12,28900.0,42.4237,42.4237,42.3834,42.4035,28900.0
2013-05-28 12:20:00,63.12,63.14,63.1,63.14,55600.0,42.4035,42.417,42.3901,42.417,55600.0
2013-05-28 12:25:00,63.14,63.19,63.11,63.18,38000.0,42.417,42.4505,42.3968,42.4438,38000.0
2013-05-28 12:30:00,63.17,63.17,63.09,63.13,41700.0,42.4371,42.4371,42.3834,42.4102,41700.0
2013-05-28 12:35:00,63.12,63.14,63.08,63.13,38000.0,42.4035,42.417,42.3766,42.4102,38000.0
2013-05-28 12:40:00,63.14,63.16,63.11,63.12,35700.0,42.417,42.4304,42.3968,42.4035,35700.0
2013-05-28 12:45:00,63.11,63.13,63.07,63.08,37900.0,42.3968,42.4102,42.3699,42.3766,37900.0
2013-05-28 12:50:00,63.07,63.07,63.0,63.01,19700.0,42.3699,42.3699,42.3229,42.3296,19700.0
2013-05-28 12:55:00,63.0,63.06,63.0,63.05,37200.0,42.3229,42.3632,42.3229,42.3565,37200.0
2013-05-28 13:00:00,63.06,63.13,63.05,63.09,37000.0,42.3632,42.4102,42.3565,42.3834,37000.0
2013-05-28 13:05:00,63.09,63.09,63.01,63.02,20900.0,42.3834,42.3834,42.3296,42.3363,20900.0
2013-05-28 13:10:00,63.02,63.02,62.95,62.97,31600.0,42.3363,42.3363,42.2893,42.3027,31600.0
2013-05-28 13:15:00,62.96,62.99,62.92,62.99,19800.0,42.296,42.3162,42.2692,42.3162,19800.0
2013-05-28 13:20:00,62.98,62.99,62.91,62.98,64200.0,42.3095,42.3162,42.2624,42.3095,64200.0
2013-05-28 13:25:00,62.96,62.99,62.94,62.95,28900.0,42.296,42.3162,42.2826,42.2893,28900.0
2013-05-28 13:30:00,62.97,62.98,62.93,62.98,34100.0,42.3027,42.3095,42.2759,42.3095,34100.0
2013-05-28 13:35:00,62.97,63.01,62.94,62.94,45100.0,42.3027,42.3296,42.2826,42.2826,45100.0
2013-05-28 13:40:00,62.94,62.97,62.87,62.87,40600.0,42.2826,42.3027,42.2356,42.2356,40600.0
2013-05-28 13:45:00,62.87,62.89,62.81,62.83,39300.0,42.2356,42.249,42.1953,42.2087,39300.0
2013-05-28 13:50:00,62.83,62.87,62.81,62.84,34000.0,42.2087,42.2356,42.1953,42.2154,34000.0
2013-05-28 13:55:00,62.84,62.92,62.78,62.89,74800.0,42.2154,42.2692,42.1751,42.249,74800.0
2013-05-28 14:00:00,62.9,62.9,62.79,62.84,58100.0,42.2557,42.2557,42.1818,42.2154,58100.0
2013-05-28 14:05:00,62.85,62.87,62.82,62.82,22100.0,42.2221,42.2356,42.202,42.202,22100.0
2013-05-28 14:10:00,62.82,62.82,62.73,62.73,31400.0,42.202,42.202,42.1415,42.1415,31400.0
2013-05-28 14:15:00,62.74,62.84,62.72,62.84,48100.0,42.1482,42.2154,42.1348,42.2154,48100.0
2013-05-28 14:20:00,62.83,62.88,62.81,62.88,31000.0,42.2087,42.2423,42.1953,42.2423,31000.0
2013-05-28 14:25:00,62.87,62.88,62.82,62.85,25700.0,42.2356,42.2423,42.202,42.2221,25700.0
2013-05-28 14:30:00,62.85,62.9,62.84,62.86,31300.0,42.2221,42.2557,42.2154,42.2289,31300.0
2013-05-28 14:35:00,62.86,62.88,62.82,62.82,44600.0,42.2289,42.2423,42.202,42.202,44600.0
2013-05-28 14:40:00,62.82,62.89,62.82,62.85,35300.0,42.202,42.249,42.202,42.2221,35300.0
2013-05-28 14:45:00,62.85,62.98,62.84,62.96,35700.0,42.2221,42.3095,42.2154,42.296,35700.0
2013-05-28 14:50:00,62.96,63.06,62.95,63.01,48500.0,42.296,42.3632,42.2893,42.3296,48500.0
2013-05-28 14:55:00,63.0,63.01,62.94,62.98,45000.0,42.3229,42.3296,42.2826,42.3095,45000.0
2013-05-28 15:00:00,62.98,63.02,62.92,63.0,34900.0,42.3095,42.3363,42.2692,42.3229,34900.0
2013-05-28 15:05:00,62.99,63.03,62.98,62.99,38700.0,42.3162,42.3431,42.3095,42.3162,38700.0
2013-05-28 15:10:00,62.99,62.99,62.87,62.91,65700.0,42.3162,42.3162,42.2356,42.2624,65700.0
2013-05-28 15:15:00,62.9,62.96,62.89,62.96,56300.0,42.2557,42.296,42.249,42.296,56300.0
2013-05-28 15:20:00,62.95,62.99,62.91,62.93,51600.0,42.2893,42.3162,42.2624,42.2759,51600.0
2013-05-28 15:25:00,62.93,62.93,62.87,62.88,84500.0,42.2759,42.2759,42.2356,42.2423,84500.0
2013-05-28 15:30:00,62.88,62.94,62.87,62.92,89100.0,42.2423,42.2826,42.2356,42.2692,89100.0
2013-05-28 15:35:00,62.91,62.97,62.9,62.91,87000.0,42.2624,42.3027,42.2557,42.2624,87000.0
2013-05-28 15:40:00,62.91,62.95,62.88,62.89,139200.0,42.2624,42.2893,42.2423,42.249,139200.0
2013-05-28 15:45:00,62.88,62.91,62.86,62.89,115900.0,42.2423,42.2624,42.2289,42.249,115900.0
2013-05-28 15:50:00,62.89,62.93,62.87,62.9,180300.0,42.249,42.2759,42.2356,42.2557,180300.0
2013-05-28 15:55:00,62.89,62.9,62.81,62.85,451800.0,42.249,42.2557,42.1953,42.2221,451800.0
2013-05-29 09:30:00,62.49,62.54,62.26,62.54,203400.0,41.9803,42.0139,41.8258,42.0139,203400.0
2013-05-29 09:35:00,62.52,62.58,62.36,62.39,70100.0,42.0004,42.0407,41.893,41.9131,70100.0
2013-05-29 09:40:00,62.39,62.45,62.2,62.27,72100.0,41.9131,41.9534,41.7855,41.8325,72100.0
2013-05-29 09:45:00,62.26,62.39,62.2,62.32,69500.0,41.8258,41.9131,41.7855,41.8661,69500.0
2013-05-29 09:50:00,62.31,62.47,62.31,62.41,134500.0,41.8594,41.9669,41.8594,41.9265,134500.0
2013-05-29 09:55:00,62.42,62.44,62.31,62.32,115300.0,41.9333,41.9467,41.8594,41.8661,115300.0
2013-05-29 10:00:00,62.31,62.62,62.29,62.56,111100.0,41.8594,42.0676,41.8459,42.0273,111100.0
2013-05-29 10:05:00,62.57,62.61,62.5,62.56,46300.0,42.034,42.0609,41.987,42.0273,46300.0
2013-05-29 10:10:00,62.56,62.6,62.54,62.57,144400.0,42.0273,42.0542,42.0139,42.034,144400.0
2013-05-29 10:15:00,62.56,62.74,62.55,62.73,65700.0,42.0273,42.1482,42.0206,42.1415,65700.0
2013-05-29 10:20:00,62.73,62.75,62.64,62.66,255300.0,42.1415,42.155,42.0811,42.0945,255300.0
2013-05-29 10:25:00,62.67,62.73,62.63,62.69,116100.0,42.1012,42.1415,42.0743,42.1146,116100.0
2013-05-29 10:30:00,62.69,62.78,62.65,62.78,121200.0,42.1146,42.1751,42.0878,42.1751,121200.0
2013-05-29 10:35:00,62.77,62.82,62.71,62.77,70500.0,42.1684,42.202,42.1281,42.1684,70500.0
2013-05-29 10:40:00,62.77,62.77,62.6,62.61,54700.0,42.1684,42.1684,42.0542,42.0609,54700.0
2013-05-29 10:45:00,62.61,62.63,62.49,62.5,55900.0,42.0609,42.0743,41.9803,41.987,55900.0
2013-05-29 10:50:00,62.49,62.54,62.44,62.52,102000.0,41.9803,42.0139,41.9467,42.0004,102000.0
2013-05-29 10:55:00,62.51,62.51,62.44,62.49,25700.0,41.9937,41.9937,41.9467,41.9803,25700.0
2013-05-29 11:00:00,62.49,62.5,62.35,62.41,55400.0,41.9803,41.987,41.8862,41.9265,55400.0
2013-05-29 11:05:00,62.42,62.42,62.27,62.35,63200.0,41.9333,41.9333,41.8325,41.8862,63200.0
2013-05-29 11:10:00,62.36,62.46,62.35,62.45,43500.0,41.893,41.9601,41.8862,41.9534,43500.0
2013-05-29 11:15:00,62.45,62.5,62.43,62.48,58900.0,41.9534,41.987,41.94,41.9736,58900.0
2013-05-29 11:20:00,62.49,62.54,62.44,62.52,53500.0,41.9803,42.0139,41.9467,42.0004,53500.0
2013-05-29 11:25:00,62.51,62.57,62.49,62.55,47900.0,41.9937,42.034,41.9803,42.0206,47900.0
2013-05-29 11:30:00,62.55,62.65,62.53,62.62,69900.0,42.0206,42.0878,42.0072,42.0676,69900.0
2013-05-29 11:35:00,62.63,62.68,62.58,62.66,37100.0,42.0743,42.1079,42.0407,42.0945,37100.0
2013-05-29 11:40:00,62.66,62.69,62.62,62.66,43700.0,42.0945,42.1146,42.0676,42.0945,43700.0
2013-05-29 11:45:00,62.66,62.81,62.66,62.78,51100.0,42.0945,42.1953,42.0945,42.1751,51100.0
2013-05-29 11:50:00,62.78,62.8,62.75,62.76,57000.0,42.1751,42.1885,42.155,42.1617,57000.0
2013-05-29 11:55:00,62.76,62.77,62.72,62.74,94300.0,42.1617,42.1684,42.1348,42.1482,94300.0
2013-05-29 12:00:00,62.74,62.76,62.72,62.76,41600.0,42.1482,42.1617,42.1348,42.1617,41600.0
2013-05-29 12:05:00,62.75,62.76,62.72,62.73,55000.0,42.155,42.1617,42.1348,42.1415,55000.0
2013-05-29 12:10:00,62.72,62.76,62.72,62.75,26900.0,42.1348,42.1617,42.1348,42.155,26900.0
2013-05-29 12:15:00,62.75,62.82,62.75,62.82,46400.0,42.155,42.202,42.155,42.202,46400.0
2013-05-29 12:20:00,62.81,62.83,62.8,62.82,38800.0,42.1953,42.2087,42.1885,42.202,38800.0
2013-05-29 12:25:00,62.82,62.82,62.71,62.74,66500.0,42.202,42.202,42.1281,42.1482,66500.0
2013-05-29 12:30:00,62.74,62.77,62.72,62.74,47700.0,42.1482,42.1684,42.1348,42.1482,47700.0
2013-05-29 12:35:00,62.74,62.77,62.72,62.76,39800.0,42.1482,42.1684,42.1348,42.1617,39800.0
2013-05-29 12:40:00,62.75,62.77,62.74,62.76,20000.0,42.155,42.1684,42.1482,42.1617,20000.0
2013-05-29 12:45:00,62.76,62.79,62.72,62.73,54400.0,42.1617,42.1818,42.1348,42.1415,54400.0
2013-05-29 12:50:00,62.73,62.74,62.66,62.67,78500.0,42.1415,42.1482,42.0945,42.1012,78500.0
2013-05-29 12:55:00,62.66,62.67,62.6,62.6,23600.0,42.0945,42.1012,42.0542,42.0542,23600.0
2013-05-29 13:00:00,62.6,62.68,62.6,62.68,50500.0,42.0542,42.1079,42.0542,42.1079,50500.0
2013-05-29 13:05:00,62.68,62.69,62.63,62.65,24200.0,42.1079,42.1146,42.0743,42.0878,24200.0
2013-05-29 13:10:00,62.65,62.65,62.58,62.61,30400.0,42.0878,42.0878,42.0407,42.0609,30400.0
2013-05-29 13:15:00,62.61,62.71,62.61,62.7,29500.0,42.0609,42.1281,42.0609,42.1214,29500.0
2013-05-29 13:20:00,62.71,62.75,62.71,62.72,33500.0,42.1281,42.155,42.1281,42.1348,33500.0
2013-05-29 13:25:00,62.73,62.82,62.71,62.82,87800.0,42.1415,42.202,42.1281,42.202,87800.0
2013-05-29 13:30:00,62.82,62.84,62.76,62.76,51000.0,42.202,42.2154,42.1617,42.1617,51000.0
2013-05-29 13:35:00,62.77,62.89,62.76,62.89,41800.0,42.1684,42.249,42.1617,42.249,41800.0
2013-05-29 13:40:00,62.88,62.92,62.86,62.91,38600.0,42.2423,42.2692,42.2289,42.2624,38600.0
2013-05-29 13:45:00,62.91,62.94,62.91,62.93,46900.0,42.2624,42.2826,42.2624,42.2759,46900.0
2013-05-29 13:50:00,62.93,62.94,62.91,62.91,18100.0,42.2759,42.2826,42.2624,42.2624,18100.0
2013-05-29 13:55:00,62.92,62.99,62.9,62.97,60900.0,42.2692,42.3162,42.2557,42.3027,60900.0
2013-05-29 14:00:00,62.97,62.98,62.91,62.93,33300.0,42.3027,42.3095,42.2624,42.2759,33300.0
2013-05-29 14:05:00,62.93,62.98,62.91,62.94,66800.0,42.2759,42.3095,42.2624,42.2826,66800.0
2013-05-29 14:10:00,62.93,62.98,62.93,62.97,41000.0,42.2759,42.3095,42.2759,42.3027,41000.0
2013-05-29 14:15:00,62.97,63.01,62.97,62.98,49900.0,42.3027,42.3296,42.3027,42.3095,49900.0
2013-05-29 14:20:00,62.99,63.0,62.97,62.97,25400.0,42.3162,42.3229,42.3027,42.3027,25400.0
2013-05-29 14:25:00,62.97,62.98,62.9,62.91,39800.0,42.3027,42.3095,42.2557,42.2624,39800.0
2013-05-29 14:30:00,62.92,62.92,62.88,62.89,38100.0,42.2692,42.2692,42.2423,42.249,38100.0
2013-05-29 14:35:00,62.89,62.91,62.86,62.91,31900.0,42.249,42.2624,42.2289,42.2624,31900.0
2013-05-29 14:40:00,62.9,62.94,62.86,62.94,33200.0,42.2557,42.2826,42.2289,42.2826,33200.0
2013-05-29 14:45:00,62.95,62.99,62.93,62.97,109100.0,42.2893,42.3162,42.2759,42.3027,109100.0
2013-05-29 14:50:00,62.98,62.99,62.85,62.87,99900.0,42.3095,42.3162,42.2221,42.2356,99900.0
2013-05-29 14:55:00,62.88,62.92,62.88,62.9,38600.0,42.2423,42.2692,42.2423,42.2557,38600.0
2013-05-29 15:00:00,62.87,62.87,62.78,62.83,46100.0,42.2356,42.2356,42.1751,42.2087,46100.0
2013-05-29 15:05:00,62.83,62.86,62.8,62.83,31200.0,42.2087,42.2289,42.1885,42.2087,31200.0
2013-05-29 15:10:00,62.83,62.9,62.81,62.9,37700.0,42.2087,42.2557,42.1953,42.2557,37700.0
2013-05-29 15:15:00,62.89,62.92,62.87,62.88,33900.0,42.249,42.2692,42.2356,42.2423,33900.0
2013-05-29 15:20:00,62.88,62.95,62.87,62.94,57200.0,42.2423,42.2893,42.2356,42.2826,57200.0
2013-05-29 15:25:00,62.95,62.95,62.89,62.92,58600.0,42.2893,42.2893,42.249,42.2692,58600.0
2013-05-29 15:30:00,62.92,62.95,62.91,62.91,60700.0,42.2692,42.2893,42.2624,42.2624,60700.0
2013-05-29 15:35:00,62.92,62.92,62.86,62.9,77800.0,42.2692,42.2692,42.2289,42.2557,77800.0
2013-05-29 15:40:00,62.9,62.9,62.83,62.83,75100.0,42.2557,42.2557,42.2087,42.2087,75100.0
2013-05-29 15:45:00,62.83,62.83,62.76,62.78,135700.0,42.2087,42.2087,42.1617,42.1751,135700.0
2013-05-29 15:50:00,62.79,62.8,62.71,62.75,154700.0,42.1818,42.1885,42.1281,42.155,154700.0
2013-05-29 15:55:00,62.75,62.85,62.71,62.79,418400.0,42.155,42.2221,42.1281,42.1818,418400.0
2013-05-30 09:30:00,62.39,62.58,62.05,62.15,274500.0,41.9131,42.0407,41.6847,41.7519,274500.0
2013-05-30 09:35:00,62.15,62.24,62.08,62.11,68700.0,41.7519,41.8123,41.7049,41.725,68700.0
2013-05-30 09:40:00,62.15,62.33,62.14,62.31,51400.0,41.7519,41.8728,41.7452,41.8594,51400.0
2013-05-30 09:45:00,62.34,62.5,62.31,62.47,48300.0,41.8795,41.987,41.8594,41.9669,48300.0
2013-05-30 09:50:00,62.49,62.53,62.42,62.45,68200.0,41.9803,42.0072,41.9333,41.9534,68200.0
2013-05-30 09:55:00,62.44,62.47,62.37,62.41,35400.0,41.9467,41.9669,41.8997,41.9265,35400.0
2013-05-30 10:00:00,62.39,62.45,62.31,62.31,76200.0,41.9131,41.9534,41.8594,41.8594,76200.0
2013-05-30 10:05:00,62.3,62.35,62.3,62.31,65000.0,41.8526,41.8862,41.8526,41.8594,65000.0
2013-05-30 10:10:00,62.31,62.47,62.3,62.47,79000.0,41.8594,41.9669,41.8526,41.9669,79000.0
2013-05-30 10:15:00,62.48,62.5,62.38,62.43,101300.0,41.9736,41.987,41.9064,41.94,101300.0
2013-05-30 10:20:00,62.43,62.49,62.37,62.38,75100.0,41.94,41.9803,41.8997,41.9064,75100.0
2013-05-30 10:25:00,62.38,62.43,62.36,62.42,60400.0,41.9064,41.94,41.893,41.9333,60400.0
2013-05-30 10:30:00,62.41,62.46,62.33,62.34,61600.0,41.9265,41.9601,41.8728,41.8795,61600.0
2013-05-30 10:35:00,62.34,62.42,62.31,62.35,63900.0,41.8795,41.9333,41.8594,41.8862,63900.0
2013-05-30 10:40:00,62.35,62.44,62.35,62.44,55800.0,41.8862,41.9467,41.8862,41.9467,55800.0
2013-05-30 10:45:00,62.43,62.44,62.33,62.33,48600.0,41.94,41.9467,41.8728,41.8728,48600.0
2013-05-30 10:50:00,62.33,62.37,62.25,62.35,45100.0,41.8728,41.8997,41.8191,41.8862,45100.0
2013-05-30 10:55:00,62.36,62.45,62.33,62.44,35900.0,41.893,41.9534,41.8728,41.9467,35900.0
2013-05-30 11:00:00,62.43,62.45,62.39,62.43,44500.0,41.94,41.9534,41.9131,41.94,44500.0
2013-05-30 11:05:00,62.43,62.43,62.32,62.39,61100.0,41.94,41.94,41.8661,41.9131,61100.0
2013-05-30 11:10:00,62.39,62.5,62.39,62.5,55900.0,41.9131,41.987,41.9131,41.987,55900.0
2013-05-30 11:15:00,62.49,62.5,62.35,62.36,53200.0,41.9803,41.987,41.8862,41.893,53200.0
2013-05-30 11:20:00,62.36,62.44,62.35,62.42,45500.0,41.893,41.9467,41.8862,41.9333,45500.0
2013-05-30 11:25:00,62.42,62.43,62.4,62.42,63900.0,41.9333,41.94,41.9198,41.9333,63900.0
2013-05-30 11:30:00,62.42,62.46,62.42,62.42,83300.0,41.9333,41.9601,41.9333,41.9333,83300.0
2013-05-30 11:35:00,62.41,62.43,62.38,62.42,105300.0,41.9265,41.94,41.9064,41.9333,105300.0
2013-05-30 11:40:00,62.41,62.45,62.4,62.45,38300.0,41.9265,41.9534,41.9198,41.9534,38300.0
2013-05-30 11:45:00,62.45,62.48,62.43,62.45,88700.0,41.9534,41.9736,41.94,41.9534,88700.0
2013-05-30 11:50:00,62.46,62.49,62.43,62.44,169500.0,41.9601,41.9803,41.94,41.9467,169500.0
2013-05-30 11:55:00,62.44,62.57,62.44,62.56,64100.0,41.9467,42.034,41.9467,42.0273,64100.0
2013-05-30 12:00:00,62.55,62.61,62.53,62.53,42700.0,42.0206,42.0609,42.0072,42.0072,42700.0
2013-05-30 12:05:00,62.54,62.56,62.48,62.49,27000.0,42.0139,42.0273,41.9736,41.9803,27000.0
2013-05-30 12:10:00,62.48,62.48,62.41,62.43,68900.0,41.9736,41.9736,41.9265,41.94,68900.0
2013-05-30 12:15:00,62.42,62.43,62.38,62.43,59000.0,41.9333,41.94,41.9064,41.94,59000.0
2013-05-30 12:20:00,62.43,62.44,62.4,62.41,39900.0,41.94,41.9467,41.9198,41.9265,39900.0
2013-05-30 12:25:00,62.41,62.44,62.4,62.43,34400.0,41.9265,41.9467,41.9198,41.94,34400.0
2013-05-30 12:30:00,62.42,62.45,62.42,62.44,35400.0,41.9333,41.9534,41.9333,41.9467,35400.0
2013-05-30 12:35:00,62.43,62.47,62.43,62.47,51000.0,41.94,41.9669,41.94,41.9669,51000.0
2013-05-30 12:40:00,62.47,62.5,62.46,62.5,27500.0,41.9669,41.987,41.9601,41.987,27500.0
2013-05-30 12:45:00,62.49,62.51,62.47,62.48,37600.0,41.9803,41.9937,41.9669,41.9736,37600.0
2013-05-30 12:50:00,62.47,62.48,62.4,62.42,45500.0,41.9669,41.9736,41.9198,41.9333,45500.0
2013-05-30 12:55:00,62.42,62.46,62.42,62.45,48600.0,41.9333,41.9601,41.9333,41.9534,48600.0
2013-05-30 13:00:00,62.45,62.48,62.43,62.43,59300.0,41.9534,41.9736,41.94,41.94,59300.0
2013-05-30 13:05:00,62.44,62.44,62.39,62.4,55600.0,41.9467,41.9467,41.9131,41.9198,55600.0
2013-05-30 13:10:00,62.4,62.41,62.36,62.38,54100.0,41.9198,41.9265,41.893,41.9064,54100.0
2013-05-30 13:15:00,62.38,62.41,62.38,62.41,49600.0,41.9064,41.9265,41.9064,41.9265,49600.0
2013-05-30 13:20:00,62.41,62.42,62.39,62.42,41800.0,41.9265,41.9333,41.9131,41.9333,41800.0
2013-05-30 13:25:00,62.41,62.45,62.4,62.45,31600.0,41.9265,41.9534,41.9198,41.9534,31600.0
2013-05-30 13:30:00,62.44,62.47,62.43,62.47,31500.0,41.9467,41.9669,41.94,41.9669,31500.0
2013-05-30 13:35:00,62.46,62.5,62.43,62.45,57200.0,41.9601,41.987,41.94,41.9534,57200.0
2013-05-30 13:40:00,62.45,62.48,62.45,62.48,40000.0,41.9534,41.9736,41.9534,41.9736,40000.0
2013-05-30 13:45:00,62.48,62.49,62.46,62.49,23300.0,41.9736,41.9803,41.9601,41.9803,23300.0
2013-05-30 13:50:00,62.49,62.49,62.45,62.46,38500.0,41.9803,41.9803,41.9534,41.9601,38500.0
2013-05-30 13:55:00,62.46,62.48,62.43,62.43,42200.0,41.9601,41.9736,41.94,41.94,42200.0
2013-05-30 14:00:00,62.44,62.45,62.39,62.41,72400.0,41.9467,41.9534,41.9131,41.9265,72400.0
2013-05-30 14:05:00,62.4,62.4,62.33,62.33,51700.0,41.9198,41.9198,41.8728,41.8728,51700.0
2013-05-30 14:10:00,62.33,62.36,62.31,62.32,71100.0,41.8728,41.893,41.8594,41.8661,71100.0
2013-05-30 14:15:00,62.32,62.33,62.31,62.33,37300.0,41.8661,41.8728,41.8594,41.8728,37300.0
2013-05-30 14:20:00,62.33,62.36,62.32,62.36,38600.0,41.8728,41.893,41.8661,41.893,38600.0
2013-05-30 14:25:00,62.35,62.42,62.35,62.41,33900.0,41.8862,41.9333,41.8862,41.9265,33900.0
2013-05-30 14:30:00,62.42,62.45,62.39,62.43,39400.0,41.9333,41.9534,41.9131,41.94,39400.0
2013-05-30 14:35:00,62.43,62.48,62.43,62.48,51300.0,41.94,41.9736,41.94,41.9736,51300.0
2013-05-30 14:40:00,62.48,62.5,62.46,62.47,41200.0,41.9736,41.987,41.9601,41.9669,41200.0
2013-05-30 14:45:00,62.46,62.48,62.43,62.47,48700.0,41.9601,41.9736,41.94,41.9669,48700.0
2013-05-30 14:50:00,62.47,62.55,62.46,62.54,51400.0,41.9669,42.0206,41.9601,42.0139,51400.0
2013-05-30 14:55:00,62.55,62.56,62.49,62.49,99400.0,42.0206,42.0273,41.9803,41.9803,99400.0
2013-05-30 15:00:00,62.5,62.51,62.48,62.48,61100.0,41.987,41.9937,41.9736,41.9736,61100.0
2013-05-30 15:05:00,62.48,62.5,62.47,62.47,67800.0,41.9736,41.987,41.9669,41.9669,67800.0
2013-05-30 15:10:00,62.48,62.48,62.44,62.44,28500.0,41.9736,41.9736,41.9467,41.9467,28500.0
2013-05-30 15:15:00,62.44,62.46,62.43,62.45,41300.0,41.9467,41.9601,41.94,41.9534,41300.0
2013-05-30 15:20:00,62.45,62.46,62.37,62.37,93700.0,41.9534,41.9601,41.8997,41.8997,93700.0
2013-05-30 15:25:00,62.38,62.4,62.35,62.35,49700.0,41.9064,41.9198,41.8862,41.8862,49700.0
2013-05-30 15:30:00,62.36,62.36,62.29,62.29,88200.0,41.893,41.893,41.8459,41.8459,88200.0
2013-05-30 15:35:00,62.29,62.32,62.25,62.26,96800.0,41.8459,41.8661,41.8191,41.8258,96800.0
2013-05-30 15:40:00,62.26,62.35,62.26,62.33,88400.0,41.8258,41.8862,41.8258,41.8728,88400.0
2013-05-30 15:45:00,62.34,62.36,62.27,62.3,188700.0,41.8795,41.893,41.8325,41.8526,188700.0
2013-05-30 15:50:00,62.29,62.34,62.28,62.3,204100.0,41.8459,41.8795,41.8392,41.8526,204100.0
2013-05-30 15:55:00,62.3,62.32,62.26,62.3,339300.0,41.8526,41.8661,41.8258,41.8526,339300.0
2013-05-31 09:30:00,62.12,62.12,61.84,61.99,277900.0,41.7317,41.7317,41.5436,41.6444,277900.0
2013-05-31 09:35:00,61.99,62.08,61.95,62.07,85200.0,41.6444,41.7049,41.6175,41.6981,85200.0
2013-05-31 09:40:00,62.07,62.24,62.06,62.21,84200.0,41.6981,41.8123,41.6914,41.7922,84200.0
2013-05-31 09:45:00,62.21,62.28,62.2,62.26,112900.0,41.7922,41.8392,41.7855,41.8258,112900.0
2013-05-31 09:50:00,62.26,62.26,62.1,62.13,72800.0,41.8258,41.8258,41.7183,41.7384,72800.0
2013-05-31 09:55:00,62.14,62.18,62.07,62.16,67000.0,41.7452,41.772,41.6981,41.7586,67000.0
2013-05-31 10:00:00,62.17,62.21,62.09,62.15,73200.0,41.7653,41.7922,41.7116,41.7519,73200.0
2013-05-31 10:05:00,62.15,62.2,62.04,62.05,97300.0,41.7519,41.7855,41.678,41.6847,97300.0
2013-05-31 10:10:00,62.04,62.11,62.01,62.09,136400.0,41.678,41.725,41.6578,41.7116,136400.0
2013-05-31 10:15:00,62.09,62.17,62.07,62.08,89300.0,41.7116,41.7653,41.6981,41.7049,89300.0
2013-05-31 10:20:00,62.09,62.15,62.05,62.08,67800.0,41.7116,41.7519,41.6847,41.7049,67800.0
2013-05-31 10:25:00,62.09,62.11,62.05,62.11,100400.0,41.7116,41.725,41.6847,41.725,100400.0
2013-05-31 10:30:00,62.11,62.29,62.1,62.24,116900.0,41.725,41.8459,41.7183,41.8123,116900.0
2013-05-31 10:35:00,62.24,62.31,62.23,62.26,94000.0,41.8123,41.8594,41.8056,41.8258,94000.0
2013-05-31 10:40:00,62.26,62.26,62.14,62.17,45000.0,41.8258,41.8258,41.7452,41.7653,45000.0
2013-05-31 10:45:00,62.17,62.21,62.15,62.21,46900.0,41.7653,41.7922,41.7519,41.7922,46900.0
2013-05-31 10:50:00,62.21,62.24,62.19,62.21,69300.0,41.7922,41.8123,41.7787,41.7922,69300.0
2013-05-31 10:55:00,62.21,62.27,62.2,62.27,59800.0,41.7922,41.8325,41.7855,41.8325,59800.0
2013-05-31 11:00:00,62.27,62.32,62.25,62.32,63500.0,41.8325,41.8661,41.8191,41.8661,63500.0
2013-05-31 11:05:00,62.31,62.47,62.3,62.47,85200.0,41.8594,41.9669,41.8526,41.9669,85200.0
2013-05-31 11:10:00,62.48,62.59,62.48,62.52,110000.0,41.9736,42.0475,41.9736,42.0004,110000.0
2013-05-31 11:15:00,62.52,62.64,62.52,62.61,128600.0,42.0004,42.0811,42.0004,42.0609,128600.0
2013-05-31 11:20:00,62.61,62.65,62.55,62.56,41100.0,42.0609,42.0878,42.0206,42.0273,41100.0
2013-05-31 11:25:00,62.57,62.57,62.5,62.5,103500.0,42.034,42.034,41.987,41.987,103500.0
2013-05-31 11:30:00,62.5,62.55,62.45,62.46,42100.0,41.987,42.0206,41.9534,41.9601,42100.0
2013-05-31 11:35:00,62.46,62.47,62.38,62.4,72800.0,41.9601,41.9669,41.9064,41.9198,72800.0
2013-05-31 11:40:00,62.39,62.41,62.35,62.36,40600.0,41.9131,41.9265,41.8862,41.893,40600.0
2013-05-31 11:45:00,62.36,62.43,62.36,62.41,42300.0,41.893,41.94,41.893,41.9265,42300.0
2013-05-31 11:50:00,62.41,62.47,62.41,62.46,24500.0,41.9265,41.9669,41.9265,41.9601,24500.0
2013-05-31 11:55:00,62.46,62.46,62.39,62.43,36900.0,41.9601,41.9601,41.9131,41.94,36900.0
2013-05-31 12:00:00,62.43,62.43,62.32,62.36,32200.0,41.94,41.94,41.8661,41.893,32200.0
2013-05-31 12:05:00,62.36,62.43,62.34,62.43,60800.0,41.893,41.94,41.8795,41.94,60800.0
2013-05-31 12:10:00,62.44,62.44,62.38,62.39,31000.0,41.9467,41.9467,41.9064,41.9131,31000.0
2013-05-31 12:15:00,62.4,62.43,62.37,62.42,56900.0,41.9198,41.94,41.8997,41.9333,56900.0
2013-05-31 12:20:00,62.43,62.44,62.4,62.41,29300.0,41.94,41.9467,41.9198,41.9265,29300.0
2013-05-31 12:25:00,62.41,62.46,62.4,62.45,14400.0,41.9265,41.9601,41.9198,41.9534,14400.0
2013-05-31 12:30:00,62.44,62.48,62.41,62.45,37900.0,41.9467,41.9736,41.9265,41.9534,37900.0
2013-05-31 12:35:00,62.45,62.49,62.45,62.49,40900.0,41.9534,41.9803,41.9534,41.9803,40900.0
2013-05-31 12:40:00,62.49,62.51,62.46,62.49,33800.0,41.9803,41.9937,41.9601,41.9803,33800.0
2013-05-31 12:45:00,62.5,62.52,62.47,62.49,41700.0,41.987,42.0004,41.9669,41.9803,41700.0
2013-05-31 12:50:00,62.47,62.5,62.41,62.42,21200.0,41.9669,41.987,41.9265,41.9333,21200.0
2013-05-31 12:55:00,62.42,62.44,62.39,62.39,31100.0,41.9333,41.9467,41.9131,41.9131,31100.0
2013-05-31 13:00:00,62.4,62.45,62.39,62.44,28600.0,41.9198,41.9534,41.9131,41.9467,28600.0
2013-05-31 13:05:00,62.44,62.5,62.44,62.47,24500.0,41.9467,41.987,41.9467,41.9669,24500.0
2013-05-31 13:10:00,62.46,62.48,62.42,62.42,28200.0,41.9601,41.9736,41.9333,41.9333,28200.0
2013-05-31 13:15:00,62.42,62.43,62.36,62.38,35600.0,41.9333,41.94,41.893,41.9064,35600.0
2013-05-31 13:20:00,62.38,62.4,62.35,62.38,87100.0,41.9064,41.9198,41.8862,41.9064,87100.0
2013-05-31 13:25:00,62.38,62.41,62.37,62.39,21100.0,41.9064,41.9265,41.8997,41.9131,21100.0
2013-05-31 13:30:00,62.39,62.39,62.35,62.36,32300.0,41.9131,41.9131,41.8862,41.893,32300.0
2013-05-31 13:35:00,62.35,62.36,62.33,62.34,25300.0,41.8862,41.893,41.8728,41.8795,25300.0
2013-05-31 13:40:00,62.33,62.35,62.31,62.35,29200.0,41.8728,41.8862,41.8594,41.8862,29200.0
2013-05-31 13:45:00,62.34,62.38,62.33,62.36,27800.0,41.8795,41.9064,41.8728,41.893,27800.0
2013-05-31 13:50:00,62.36,62.4,62.36,62.39,28800.0,41.893,41.9198,41.893,41.9131,28800.0
2013-05-31 13:55:00,62.38,62.4,62.34,62.39,60300.0,41.9064,41.9198,41.8795,41.9131,60300.0
2013-05-31 14:00:00,62.39,62.4,62.31,62.32,33600.0,41.9131,41.9198,41.8594,41.8661,33600.0
2013-05-31 14:05:00,62.32,62.35,62.29,62.34,39200.0,41.8661,41.8862,41.8459,41.8795,39200.0
2013-05-31 14:10:00,62.34,62.34,62.24,62.27,53400.0,41.8795,41.8795,41.8123,41.8325,53400.0
2013-05-31 14:15:00,62.27,62.27,62.22,62.23,57300.0,41.8325,41.8325,41.7989,41.8056,57300.0
2013-05-31 14:20:00,62.23,62.28,62.2,62.27,29100.0,41.8056,41.8392,41.7855,41.8325,29100.0
2013-05-31 14:25:00,62.28,62.3,62.24,62.25,46500.0,41.8392,41.8526,41.8123,41.8191,46500.0
2013-05-31 14:30:00,62.24,62.26,62.15,62.17,130100.0,41.8123,41.8258,41.7519,41.7653,130100.0
2013-05-31 14:35:00,62.17,62.17,62.09,62.11,49500.0,41.7653,41.7653,41.7116,41.725,49500.0
2013-05-31 14:40:00,62.1,62.14,62.08,62.12,44100.0,41.7183,41.7452,41.7049,41.7317,44100.0
2013-05-31 14:45:00,62.12,62.13,62.01,62.02,59000.0,41.7317,41.7384,41.6578,41.6645,59000.0
2013-05-31 14:50:00,62.01,62.04,61.99,61.99,91800.0,41.6578,41.678,41.6444,41.6444,91800.0
2013-05-31 14:55:00,61.98,62.0,61.94,61.95,83400.0,41.6377,41.6511,41.6108,41.6175,83400.0
2013-05-31 15:00:00,61.94,62.09,61.94,62.09,61200.0,41.6108,41.7116,41.6108,41.7116,61200.0
2013-05-31 15:05:00,62.09,62.11,62.04,62.09,52300.0,41.7116,41.725,41.678,41.7116,52300.0
2013-05-31 15:10:00,62.09,62.09,62.0,62.01,67200.0,41.7116,41.7116,41.6511,41.6578,67200.0
2013-05-31 15:15:00,62.02,62.09,62.01,62.09,59300.0,41.6645,41.7116,41.6578,41.7116,59300.0
2013-05-31 15:20:00,62.09,62.21,62.08,62.19,72700.0,41.7116,41.7922,41.7049,41.7787,72700.0
2013-05-31 15:25:00,62.18,62.19,61.97,61.97,92100.0,41.772,41.7787,41.631,41.631,92100.0
2013-05-31 15:30:00,61.98,61.99,61.86,61.9,124900.0,41.6377,41.6444,41.5571,41.5839,124900.0
2013-05-31 15:35:00,61.89,61.95,61.87,61.88,86000.0,41.5772,41.6175,41.5638,41.5705,86000.0
2013-05-31 15:40:00,61.88,61.9,61.82,61.82,122500.0,41.5705,41.5839,41.5302,41.5302,122500.0
2013-05-31 15:45:00,61.82,61.83,61.68,61.68,252200.0,41.5302,41.5369,41.4361,41.4361,252200.0
2013-05-31 15:50:00,61.68,61.71,61.63,61.65,284100.0,41.4361,41.4563,41.4025,41.416,284100.0
2013-05-31 15:55:00,61.65,61.65,61.34,61.35,797000.0,41.416,41.416,41.2077,41.2144,797000.0
2013-06-03 09:30:00,61.58,61.72,61.47,61.68,246900.0,41.369,41.463,41.2951,41.4361,246900.0
2013-06-03 09:35:00,61.68,61.72,61.6,61.6,61000.0,41.4361,41.463,41.3824,41.3824,61000.0
2013-06-03 09:40:00,61.61,61.85,61.48,61.48,99000.0,41.3891,41.5503,41.3018,41.3018,99000.0
2013-06-03 09:45:00,61.47,61.79,61.43,61.77,81400.0,41.2951,41.51,41.2682,41.4966,81400.0
2013-06-03 09:50:00,61.77,61.88,61.73,61.77,74000.0,41.4966,41.5705,41.4697,41.4966,74000.0
2013-06-03 09:55:00,61.76,61.81,61.5,61.52,70100.0,41.4899,41.5235,41.3152,41.3286,70100.0
2013-06-03 10:00:00,61.48,61.79,61.43,61.79,118200.0,41.3018,41.51,41.2682,41.51,118200.0
2013-06-03 10:05:00,61.79,61.89,61.66,61.77,157000.0,41.51,41.5772,41.4227,41.4966,157000.0
2013-06-03 10:10:00,61.75,61.91,61.75,61.83,113100.0,41.4832,41.5906,41.4832,41.5369,113100.0
2013-06-03 10:15:00,61.83,61.89,61.69,61.86,79300.0,41.5369,41.5772,41.4429,41.5571,79300.0
2013-06-03 10:20:00,61.86,61.9,61.8,61.81,103800.0,41.5571,41.5839,41.5168,41.5235,103800.0
2013-06-03 10:25:00,61.81,61.82,61.56,61.58,88800.0,41.5235,41.5302,41.3555,41.369,88800.0
2013-06-03 10:30:00,61.59,61.61,61.51,61.59,51100.0,41.3757,41.3891,41.3219,41.3757,51100.0
2013-06-03 10:35:00,61.59,61.59,61.41,61.46,71500.0,41.3757,41.3757,41.2548,41.2883,71500.0
2013-06-03 10:40:00,61.46,61.47,61.28,61.38,101800.0,41.2883,41.2951,41.1674,41.2346,101800.0
2013-06-03 10:45:00,61.38,61.45,61.3,61.45,97900.0,41.2346,41.2816,41.1809,41.2816,97900.0
2013-06-03 10:50:00,61.44,61.47,61.41,61.46,54200.0,41.2749,41.2951,41.2548,41.2883,54200.0
2013-06-03 10:55:00,61.45,61.51,61.42,61.44,58400.0,41.2816,41.3219,41.2615,41.2749,58400.0
2013-06-03 11:00:00,61.44,61.47,61.38,61.41,58100.0,41.2749,41.2951,41.2346,41.2548,58100.0
2013-06-03 11:05:00,61.4,61.5,61.36,61.49,55500.0,41.248,41.3152,41.2212,41.3085,55500.0
2013-06-03 11:10:00,61.5,61.56,61.36,61.47,62900.0,41.3152,41.3555,41.2212,41.2951,62900.0
2013-06-03 11:15:00,61.48,61.61,61.42,61.57,57700.0,41.3018,41.3891,41.2615,41.3622,57700.0
2013-06-03 11:20:00,61.58,61.58,61.39,61.45,66100.0,41.369,41.369,41.2413,41.2816,66100.0
2013-06-03 11:25:00,61.45,61.49,61.41,61.41,62700.0,41.2816,41.3085,41.2548,41.2548,62700.0
2013-06-03 11:30:00,61.4,61.54,61.4,61.49,88900.0,41.248,41.3421,41.248,41.3085,88900.0
2013-06-03 11:35:00,61.49,61.62,61.49,61.57,56600.0,41.3085,41.3958,41.3085,41.3622,56600.0
2013-06-03 11:40:00,61.56,61.56,61.43,61.49,100200.0,41.3555,41.3555,41.2682,41.3085,100200.0
2013-06-03 11:45:00,61.48,61.58,61.48,61.55,76000.0,41.3018,41.369,41.3018,41.3488,76000.0
2013-06-03 11:50:00,61.56,61.62,61.5,61.53,65700.0,41.3555,41.3958,41.3152,41.3354,65700.0
2013-06-03 11:55:00,61.52,61.54,61.48,61.51,70500.0,41.3286,41.3421,41.3018,41.3219,70500.0
2013-06-03 12:00:00,61.51,61.56,61.47,61.47,52100.0,41.3219,41.3555,41.2951,41.2951,52100.0
2013-06-03 12:05:00,61.46,61.5,61.42,61.48,34800.0,41.2883,41.3152,41.2615,41.3018,34800.0
2013-06-03 12:10:00,61.48,61.55,61.47,61.48,49200.0,41.3018,41.3488,41.2951,41.3018,49200.0
2013-06-03 12:15:00,61.49,61.49,61.39,61.39,46900.0,41.3085,41.3085,41.2413,41.2413,46900.0
2013-06-03 12:20:00,61.39,61.49,61.36,61.46,50900.0,41.2413,41.3085,41.2212,41.2883,50900.0
2013-06-03 12:25:00,61.47,61.5,61.43,61.47,42900.0,41.2951,41.3152,41.2682,41.2951,42900.0
2013-06-03 12:30:00,61.47,61.5,61.35,61.39,60000.0,41.2951,41.3152,41.2144,41.2413,60000.0
2013-06-03 12:35:00,61.39,61.42,61.3,61.3,49000.0,41.2413,41.2615,41.1809,41.1809,49000.0
2013-06-03 12:40:00,61.31,61.36,61.29,61.34,48400.0,41.1876,41.2212,41.1741,41.2077,48400.0
2013-06-03 12:45:00,61.33,61.44,61.32,61.43,49800.0,41.201,41.2749,41.1943,41.2682,49800.0
2013-06-03 12:50:00,61.43,61.47,61.39,61.4,34700.0,41.2682,41.2951,41.2413,41.248,34700.0
2013-06-03 12:55:00,61.41,61.44,61.37,61.4,46100.0,41.2548,41.2749,41.2279,41.248,46100.0
2013-06-03 13:00:00,61.41,61.43,61.36,61.42,41300.0,41.2548,41.2682,41.2212,41.2615,41300.0
2013-06-03 13:05:00,61.43,61.54,61.42,61.53,33100.0,41.2682,41.3421,41.2615,41.3354,33100.0
2013-06-03 13:10:00,61.53,61.54,61.49,61.5,64000.0,41.3354,41.3421,41.3085,41.3152,64000.0
2013-06-03 13:15:00,61.5,61.54,61.48,61.54,26700.0,41.3152,41.3421,41.3018,41.3421,26700.0
2013-06-03 13:20:00,61.53,61.54,61.48,61.49,36400.0,41.3354,41.3421,41.3018,41.3085,36400.0
2013-06-03 13:25:00,61.49,61.52,61.45,61.49,41900.0,41.3085,41.3286,41.2816,41.3085,41900.0
2013-06-03 13:30:00,61.49,61.54,61.49,61.5,32500.0,41.3085,41.3421,41.3085,41.3152,32500.0
2013-06-03 13:35:00,61.5,61.5,61.45,61.47,28000.0,41.3152,41.3152,41.2816,41.2951,28000.0
2013-06-03 13:40:00,61.47,61.52,61.46,61.46,19900.0,41.2951,41.3286,41.2883,41.2883,19900.0
2013-06-03 13:45:00,61.46,61.5,61.45,61.45,45200.0,41.2883,41.3152,41.2816,41.2816,45200.0
2013-06-03 13:50:00,61.45,61.55,61.45,61.52,50500.0,41.2816,41.3488,41.2816,41.3286,50500.0
2013-06-03 13:55:00,61.52,61.57,61.52,61.54,31800.0,41.3286,41.3622,41.3286,41.3421,31800.0
2013-06-03 14:00:00,61.54,61.58,61.48,61.55,107900.0,41.3421,41.369,41.3018,41.3488,107900.0
2013-06-03 14:05:00,61.56,61.6,61.51,61.51,47700.0,41.3555,41.3824,41.3219,41.3219,47700.0
2013-06-03 14:10:00,61.52,61.52,61.49,61.5,34000.0,41.3286,41.3286,41.3085,41.3152,34000.0
2013-06-03 14:15:00,61.51,61.55,61.48,61.54,38400.0,41.3219,41.3488,41.3018,41.3421,38400.0
2013-06-03 14:20:00,61.54,61.54,61.48,61.51,50700.0,41.3421,41.3421,41.3018,41.3219,50700.0
2013-06-03 14:25:00,61.51,61.59,61.5,61.57,81500.0,41.3219,41.3757,41.3152,41.3622,81500.0
2013-06-03 14:30:00,61.57,61.61,61.54,61.59,79000.0,41.3622,41.3891,41.3421,41.3757,79000.0
2013-06-03 14:35:00,61.6,61.65,61.59,61.64,32500.0,41.3824,41.416,41.3757,41.4093,32500.0
2013-06-03 14:40:00,61.63,61.72,61.63,61.67,55200.0,41.4025,41.463,41.4025,41.4294,55200.0
2013-06-03 14:45:00,61.67,61.72,61.66,61.68,31900.0,41.4294,41.463,41.4227,41.4361,31900.0
2013-06-03 14:50:00,61.67,61.72,61.65,61.67,54400.0,41.4294,41.463,41.416,41.4294,54400.0
2013-06-03 14:55:00,61.68,61.7,61.63,61.66,45000.0,41.4361,41.4496,41.4025,41.4227,45000.0
2013-06-03 15:00:00,61.67,61.74,61.67,61.73,79600.0,41.4294,41.4764,41.4294,41.4697,79600.0
2013-06-03 15:05:00,61.73,61.78,61.72,61.74,60400.0,41.4697,41.5033,41.463,41.4764,60400.0
2013-06-03 15:10:00,61.73,61.79,61.72,61.79,45700.0,41.4697,41.51,41.463,41.51,45700.0
2013-06-03 15:15:00,61.78,61.79,61.73,61.75,56600.0,41.5033,41.51,41.4697,41.4832,56600.0
2013-06-03 15:20:00,61.74,61.83,61.74,61.81,55900.0,41.4764,41.5369,41.4764,41.5235,55900.0
2013-06-03 15:25:00,61.81,61.84,61.76,61.81,41500.0,41.5235,41.5436,41.4899,41.5235,41500.0
2013-06-03 15:30:00,61.8,61.83,61.76,61.81,56800.0,41.5168,41.5369,41.4899,41.5235,56800.0
2013-06-03 15:35:00,61.81,61.83,61.76,61.81,64200.0,41.5235,41.5369,41.4899,41.5235,64200.0
2013-06-03 15:40:00,61.82,61.88,61.8,61.88,94800.0,41.5302,41.5705,41.5168,41.5705,94800.0
2013-06-03 15:45:00,61.88,61.99,61.88,61.99,214300.0,41.5705,41.6444,41.5705,41.6444,214300.0
2013-06-03 15:50:00,61.98,61.99,61.9,61.98,175200.0,41.6377,41.6444,41.5839,41.6377,175200.0
2013-06-03 15:55:00,61.99,62.1,61.98,62.09,489900.0,41.6444,41.7183,41.6377,41.7116,489900.0
2013-06-04 09:30:00,61.89,61.95,61.68,61.77,156800.0,41.5772,41.6175,41.4361,41.4966,156800.0
2013-06-04 09:35:00,61.78,61.91,61.77,61.86,49400.0,41.5033,41.5906,41.4966,41.5571,49400.0
2013-06-04 09:40:00,61.85,61.89,61.73,61.77,49800.0,41.5503,41.5772,41.4697,41.4966,49800.0
2013-06-04 09:45:00,61.78,61.95,61.78,61.91,53900.0,41.5033,41.6175,41.5033,41.5906,53900.0
2013-06-04 09:50:00,61.9,61.91,61.75,61.75,63900.0,41.5839,41.5906,41.4832,41.4832,63900.0
2013-06-04 09:55:00,61.78,61.87,61.75,61.86,56900.0,41.5033,41.5638,41.4832,41.5571,56900.0
2013-06-04 10:00:00,61.86,62.02,61.78,62.0,195300.0,41.5571,41.6645,41.5033,41.6511,195300.0
2013-06-04 10:05:00,62.0,62.01,61.95,61.99,60500.0,41.6511,41.6578,41.6175,41.6444,60500.0
2013-06-04 10:10:00,62.0,62.02,61.9,62.01,64100.0,41.6511,41.6645,41.5839,41.6578,64100.0
2013-06-04 10:15:00,62.0,62.03,61.91,62.03,48900.0,41.6511,41.6713,41.5906,41.6713,48900.0
2013-06-04 10:20:00,62.03,62.08,61.99,61.99,56900.0,41.6713,41.7049,41.6444,41.6444,56900.0
2013-06-04 10:25:00,61.98,62.04,61.97,62.02,68500.0,41.6377,41.678,41.631,41.6645,68500.0
2013-06-04 10:30:00,62.03,62.05,61.97,61.97,105600.0,41.6713,41.6847,41.631,41.631,105600.0
2013-06-04 10:35:00,61.97,62.01,61.95,62.0,30100.0,41.631,41.6578,41.6175,41.6511,30100.0
2013-06-04 10:40:00,62.0,62.02,61.97,61.97,47200.0,41.6511,41.6645,41.631,41.631,47200.0
2013-06-04 10:45:00,61.97,62.02,61.94,61.95,46100.0,41.631,41.6645,41.6108,41.6175,46100.0
2013-06-04 10:50:00,61.95,61.99,61.82,61.82,52800.0,41.6175,41.6444,41.5302,41.5302,52800.0
2013-06-04 10:55:00,61.81,61.84,61.72,61.72,42600.0,41.5235,41.5436,41.463,41.463,42600.0
2013-06-04 11:00:00,61.72,61.82,61.66,61.76,52800.0,41.463,41.5302,41.4227,41.4899,52800.0
2013-06-04 11:05:00,61.76,61.77,61.61,61.63,68600.0,41.4899,41.4966,41.3891,41.4025,68600.0
2013-06-04 11:10:00,61.62,61.66,61.61,61.66,31700.0,41.3958,41.4227,41.3891,41.4227,31700.0
2013-06-04 11:15:00,61.67,61.7,61.64,61.64,27200.0,41.4294,41.4496,41.4093,41.4093,27200.0
2013-06-04 11:20:00,61.64,61.64,61.58,61.63,38500.0,41.4093,41.4093,41.369,41.4025,38500.0
2013-06-04 11:25:00,61.62,61.71,61.62,61.68,46700.0,41.3958,41.4563,41.3958,41.4361,46700.0
2013-06-04 11:30:00,61.68,61.68,61.61,61.61,33300.0,41.4361,41.4361,41.3891,41.3891,33300.0
2013-06-04 11:35:00,61.62,61.65,61.59,61.64,47700.0,41.3958,41.416,41.3757,41.4093,47700.0
2013-06-04 11:40:00,61.65,61.7,61.6,61.69,22300.0,41.416,41.4496,41.3824,41.4429,22300.0
2013-06-04 11:45:00,61.69,61.71,61.65,61.67,32100.0,41.4429,41.4563,41.416,41.4294,32100.0
2013-06-04 11:50:00,61.68,61.71,61.65,61.67,19100.0,41.4361,41.4563,41.416,41.4294,19100.0
2013-06-04 11:55:00,61.67,61.77,61.67,61.74,31800.0,41.4294,41.4966,41.4294,41.4764,31800.0
2013-06-04 12:00:00,61.74,61.78,61.7,61.74,62800.0,41.4764,41.5033,41.4496,41.4764,62800.0
2013-06-04 12:05:00,61.74,61.84,61.74,61.84,74000.0,41.4764,41.5436,41.4764,41.5436,74000.0
2013-06-04 12:10:00,61.83,61.87,61.8,61.84,36600.0,41.5369,41.5638,41.5168,41.5436,36600.0
2013-06-04 12:15:00,61.84,61.85,61.74,61.78,48600.0,41.5436,41.5503,41.4764,41.5033,48600.0
2013-06-04 12:20:00,61.79,61.84,61.79,61.82,30300.0,41.51,41.5436,41.51,41.5302,30300.0
2013-06-04 12:25:00,61.81,61.84,61.79,61.81,64800.0,41.5235,41.5436,41.51,41.5235,64800.0
2013-06-04 12:30:00,61.8,61.83,61.78,61.8,53500.0,41.5168,41.5369,41.5033,41.5168,53500.0
2013-06-04 12:35:00,61.8,61.83,61.78,61.78,43600.0,41.5168,41.5369,41.5033,41.5033,43600.0
2013-06-04 12:40:00,61.78,61.78,61.72,61.78,41700.0,41.5033,41.5033,41.463,41.5033,41700.0
2013-06-04 12:45:00,61.78,61.79,61.72,61.72,38500.0,41.5033,41.51,41.463,41.463,38500.0
2013-06-04 12:50:00,61.72,61.79,61.68,61.69,83400.0,41.463,41.51,41.4361,41.4429,83400.0
2013-06-04 12:55:00,61.69,61.75,61.68,61.75,41500.0,41.4429,41.4832,41.4361,41.4832,41500.0
2013-06-04 13:00:00,61.74,61.75,61.7,61.71,33300.0,41.4764,41.4832,41.4496,41.4563,33300.0
2013-06-04 13:05:00,61.71,61.8,61.7,61.79,34000.0,41.4563,41.5168,41.4496,41.51,34000.0
2013-06-04 13:10:00,61.78,61.81,61.76,61.81,31800.0,41.5033,41.5235,41.4899,41.5235,31800.0
2013-06-04 13:15:00,61.82,61.88,61.81,61.85,37000.0,41.5302,41.5705,41.5235,41.5503,37000.0
2013-06-04 13:20:00,61.84,61.85,61.75,61.75,23800.0,41.5436,41.5503,41.4832,41.4832,23800.0
2013-06-04 13:25:00,61.75,61.75,61.52,61.6,95900.0,41.4832,41.4832,41.3286,41.3824,95900.0
2013-06-04 13:30:00,61.61,61.63,61.53,61.62,30400.0,41.3891,41.4025,41.3354,41.3958,30400.0
2013-06-04 13:35:00,61.62,61.62,61.5,61.52,67700.0,41.3958,41.3958,41.3152,41.3286,67700.0
2013-06-04 13:40:00,61.52,61.56,61.45,61.49,48700.0,41.3286,41.3555,41.2816,41.3085,48700.0
2013-06-04 13:45:00,61.49,61.49,61.34,61.36,67200.0,41.3085,41.3085,41.2077,41.2212,67200.0
2013-06-04 13:50:00,61.37,61.45,61.36,61.37,35700.0,41.2279,41.2816,41.2212,41.2279,35700.0
2013-06-04 13:55:00,61.37,61.49,61.32,61.49,60200.0,41.2279,41.3085,41.1943,41.3085,60200.0
2013-06-04 14:00:00,61.48,61.52,61.42,61.46,91100.0,41.3018,41.3286,41.2615,41.2883,91100.0
2013-06-04 14:05:00,61.46,61.49,61.36,61.36,73100.0,41.2883,41.3085,41.2212,41.2212,73100.0
2013-06-04 14:10:00,61.35,61.51,61.33,61.51,76700.0,41.2144,41.3219,41.201,41.3219,76700.0
2013-06-04 14:15:00,61.51,61.58,61.49,61.57,37900.0,41.3219,41.369,41.3085,41.3622,37900.0
2013-06-04 14:20:00,61.58,61.6,61.44,61.44,40000.0,41.369,41.3824,41.2749,41.2749,40000.0
2013-06-04 14:25:00,61.44,61.54,61.43,61.51,72900.0,41.2749,41.3421,41.2682,41.3219,72900.0
2013-06-04 14:30:00,61.52,61.59,61.52,61.57,63900.0,41.3286,41.3757,41.3286,41.3622,63900.0
2013-06-04 14:35:00,61.56,61.66,61.55,61.65,39300.0,41.3555,41.4227,41.3488,41.416,39300.0
2013-06-04 14:40:00,61.66,61.76,61.65,61.72,55900.0,41.4227,41.4899,41.416,41.463,55900.0
2013-06-04 14:45:00,61.73,61.76,61.71,61.73,34300.0,41.4697,41.4899,41.4563,41.4697,34300.0
2013-06-04 14:50:00,61.74,61.79,61.73,61.74,32400.0,41.4764,41.51,41.4697,41.4764,32400.0
2013-06-04 14:55:00,61.75,61.76,61.61,61.64,38500.0,41.4832,41.4899,41.3891,41.4093,38500.0
2013-06-04 15:00:00,61.64,61.68,61.59,61.66,42000.0,41.4093,41.4361,41.3757,41.4227,42000.0
2013-06-04 15:05:00,61.65,61.79,61.64,61.76,54100.0,41.416,41.51,41.4093,41.4899,54100.0
2013-06-04 15:10:00,61.76,61.77,61.64,61.7,49100.0,41.4899,41.4966,41.4093,41.4496,49100.0
2013-06-04 15:15:00,61.69,61.73,61.65,61.71,48100.0,41.4429,41.4697,41.416,41.4563,48100.0
2013-06-04 15:20:00,61.7,61.74,61.67,61.67,64400.0,41.4496,41.4764,41.4294,41.4294,64400.0
2013-06-04 15:25:00,61.66,61.79,61.66,61.73,40600.0,41.4227,41.51,41.4227,41.4697,40600.0
2013-06-04 15:30:00,61.74,61.92,61.73,61.92,115800.0,41.4764,41.5974,41.4697,41.5974,115800.0
2013-06-04 15:35:00,61.91,61.94,61.89,61.92,51400.0,41.5906,41.6108,41.5772,41.5974,51400.0
2013-06-04 15:40:00,61.92,62.0,61.92,61.98,60700.0,41.5974,41.6511,41.5974,41.6377,60700.0
2013-06-04 15:45:00,61.97,61.97,61.79,61.81,158500.0,41.631,41.631,41.51,41.5235,158500.0
2013-06-04 15:50:00,61.81,61.84,61.73,61.8,124000.0,41.5235,41.5436,41.4697,41.5168,124000.0
2013-06-04 15:55:00,61.8,61.84,61.68,61.69,198100.0,41.5168,41.5436,41.4361,41.4429,198100.0
2013-06-05 09:30:00,61.96,62.0,61.83,61.94,208000.0,41.6242,41.6511,41.5369,41.6108,208000.0
2013-06-05 09:35:00,61.94,61.98,61.72,61.83,145200.0,41.6108,41.6377,41.463,41.5369,145200.0
2013-06-05 09:40:00,61.83,61.92,61.73,61.91,74000.0,41.5369,41.5974,41.4697,41.5906,74000.0
2013-06-05 09:45:00,61.89,62.0,61.85,62.0,101900.0,41.5772,41.6511,41.5503,41.6511,101900.0
2013-06-05 09:50:00,62.0,62.01,61.94,61.99,54700.0,41.6511,41.6578,41.6108,41.6444,54700.0
2013-06-05 09:55:00,61.99,62.0,61.91,61.96,131900.0,41.6444,41.6511,41.5906,41.6242,131900.0
2013-06-05 10:00:00,61.96,62.02,61.9,62.01,332200.0,41.6242,41.6645,41.5839,41.6578,332200.0
2013-06-05 10:05:00,62.01,62.11,61.95,61.98,142500.0,41.6578,41.725,41.6175,41.6377,142500.0
2013-06-05 10:10:00,61.99,62.0,61.8,61.8,86400.0,41.6444,41.6511,41.5168,41.5168,86400.0
2013-06-05 10:15:00,61.8,61.8,61.66,61.69,164600.0,41.5168,41.5168,41.4227,41.4429,164600.0
2013-06-05 10:20:00,61.69,61.82,61.68,61.78,72800.0,41.4429,41.5302,41.4361,41.5033,72800.0
2013-06-05 10:25:00,61.77,61.88,61.72,61.88,47100.0,41.4966,41.5705,41.463,41.5705,47100.0
2013-06-05 10:30:00,61.88,61.92,61.75,61.77,67400.0,41.5705,41.5974,41.4832,41.4966,67400.0
2013-06-05 10:35:00,61.77,61.85,61.76,61.81,49900.0,41.4966,41.5503,41.4899,41.5235,49900.0
2013-06-05 10:40:00,61.82,61.87,61.79,61.87,66700.0,41.5302,41.5638,41.51,41.5638,66700.0
2013-06-05 10:45:00,61.86,61.86,61.78,61.81,51100.0,41.5571,41.5571,41.5033,41.5235,51100.0
2013-06-05 10:50:00,61.8,61.81,61.75,61.8,77900.0,41.5168,41.5235,41.4832,41.5168,77900.0
2013-06-05 10:55:00,61.79,61.83,61.68,61.69,72900.0,41.51,41.5369,41.4361,41.4429,72900.0
2013-06-05 11:00:00,61.7,61.75,61.63,61.7,144300.0,41.4496,41.4832,41.4025,41.4496,144300.0
2013-06-05 11:05:00,61.7,61.71,61.61,61.7,98400.0,41.4496,41.4563,41.3891,41.4496,98400.0
2013-06-05 11:10:00,61.7,61.75,61.65,61.73,41800.0,41.4496,41.4832,41.416,41.4697,41800.0
2013-06-05 11:15:00,61.73,61.78,61.72,61.74,35200.0,41.4697,41.5033,41.463,41.4764,35200.0
2013-06-05 11:20:00,61.73,61.75,61.66,61.75,30400.0,41.4697,41.4832,41.4227,41.4832,30400.0
2013-06-05 11:25:00,61.74,61.75,61.65,61.69,70000.0,41.4764,41.4832,41.416,41.4429,70000.0
2013-06-05 11:30:00,61.69,61.72,61.66,61.68,65000.0,41.4429,41.463,41.4227,41.4361,65000.0
2013-06-05 11:35:00,61.67,61.78,61.67,61.78,65100.0,41.4294,41.5033,41.4294,41.5033,65100.0
2013-06-05 11:40:00,61.78,61.79,61.68,61.69,43400.0,41.5033,41.51,41.4361,41.4429,43400.0
2013-06-05 11:45:00,61.69,61.72,61.66,61.71,72500.0,41.4429,41.463,41.4227,41.4563,72500.0
2013-06-05 11:50:00,61.71,61.73,61.68,61.69,41200.0,41.4563,41.4697,41.4361,41.4429,41200.0
2013-06-05 11:55:00,61.69,61.7,61.61,61.65,82800.0,41.4429,41.4496,41.3891,41.416,82800.0
2013-06-05 12:00:00,61.65,61.71,61.65,61.69,103100.0,41.416,41.4563,41.416,41.4429,103100.0
2013-06-05 12:05:00,61.69,61.7,61.59,61.7,67100.0,41.4429,41.4496,41.3757,41.4496,67100.0
2013-06-05 12:10:00,61.7,61.72,61.66,61.67,51500.0,41.4496,41.463,41.4227,41.4294,51500.0
2013-06-05 12:15:00,61.67,61.67,61.55,61.58,49400.0,41.4294,41.4294,41.3488,41.369,49400.0
2013-06-05 12:20:00,61.57,61.61,61.45,61.47,70700.0,41.3622,41.3891,41.2816,41.2951,70700.0
2013-06-05 12:25:00,61.48,61.51,61.45,61.49,46800.0,41.3018,41.3219,41.2816,41.3085,46800.0
2013-06-05 12:30:00,61.49,61.53,61.48,61.5,36900.0,41.3085,41.3354,41.3018,41.3152,36900.0
2013-06-05 12:35:00,61.49,61.51,61.44,61.47,62100.0,41.3085,41.3219,41.2749,41.2951,62100.0
2013-06-05 12:40:00,61.48,61.55,61.46,61.55,62200.0,41.3018,41.3488,41.2883,41.3488,62200.0
2013-06-05 12:45:00,61.55,61.59,61.5,61.51,50400.0,41.3488,41.3757,41.3152,41.3219,50400.0
2013-06-05 12:50:00,61.5,61.54,61.47,61.52,51200.0,41.3152,41.3421,41.2951,41.3286,51200.0
2013-06-05 12:55:00,61.53,61.61,61.53,61.58,51800.0,41.3354,41.3891,41.3354,41.369,51800.0
2013-06-05 13:00:00,61.57,61.62,61.5,61.58,51600.0,41.3622,41.3958,41.3152,41.369,51600.0
2013-06-05 13:05:00,61.58,61.61,61.55,61.61,28600.0,41.369,41.3891,41.3488,41.3891,28600.0
2013-06-05 13:10:00,61.6,61.67,61.59,61.63,32300.0,41.3824,41.4294,41.3757,41.4025,32300.0
2013-06-05 13:15:00,61.64,61.68,61.6,61.66,38600.0,41.4093,41.4361,41.3824,41.4227,38600.0
2013-06-05 13:20:00,61.66,61.69,61.64,61.68,30800.0,41.4227,41.4429,41.4093,41.4361,30800.0
2013-06-05 13:25:00,61.67,61.73,61.67,61.72,44200.0,41.4294,41.4697,41.4294,41.463,44200.0
2013-06-05 13:30:00,61.72,61.79,61.71,61.78,49500.0,41.463,41.51,41.4563,41.5033,49500.0
2013-06-05 13:35:00,61.78,61.83,61.73,61.83,50300.0,41.5033,41.5369,41.4697,41.5369,50300.0
2013-06-05 13:40:00,61.83,61.9,61.83,61.85,37300.0,41.5369,41.5839,41.5369,41.5503,37300.0
2013-06-05 13:45:00,61.85,61.88,61.76,61.76,36700.0,41.5503,41.5705,41.4899,41.4899,36700.0
2013-06-05 13:50:00,61.76,61.77,61.72,61.73,28000.0,41.4899,41.4966,41.463,41.4697,28000.0
2013-06-05 13:55:00,61.72,61.73,61.64,61.68,44600.0,41.463,41.4697,41.4093,41.4361,44600.0
2013-06-05 14:00:00,61.69,61.76,61.65,61.72,78700.0,41.4429,41.4899,41.416,41.463,78700.0
2013-06-05 14:05:00,61.72,61.73,61.66,61.69,41200.0,41.463,41.4697,41.4227,41.4429,41200.0
2013-06-05 14:10:00,61.68,61.68,61.62,61.62,35000.0,41.4361,41.4361,41.3958,41.3958,35000.0
2013-06-05 14:15:00,61.63,61.71,61.63,61.7,52800.0,41.4025,41.4563,41.4025,41.4496,52800.0
2013-06-05 14:20:00,61.7,61.71,61.65,61.66,90000.0,41.4496,41.4563,41.416,41.4227,90000.0
2013-06-05 14:25:00,61.65,61.66,61.47,61.49,94600.0,41.416,41.4227,41.2951,41.3085,94600.0
2013-06-05 14:30:00,61.5,61.51,61.44,61.5,151000.0,41.3152,41.3219,41.2749,41.3152,151000.0
2013-06-05 14:35:00,61.5,61.61,61.49,61.6,65800.0,41.3152,41.3891,41.3085,41.3824,65800.0
2013-06-05 14:40:00,61.6,61.73,61.57,61.72,69000.0,41.3824,41.4697,41.3622,41.463,69000.0
2013-06-05 14:45:00,61.72,61.78,61.71,61.78,75100.0,41.463,41.5033,41.4563,41.5033,75100.0
2013-06-05 14:50:00,61.78,61.85,61.73,61.74,153700.0,41.5033,41.5503,41.4697,41.4764,153700.0
2013-06-05 14:55:00,61.75,61.8,61.69,61.78,125800.0,41.4832,41.5168,41.4429,41.5033,125800.0
2013-06-05 15:00:00,61.77,61.79,61.64,61.65,67700.0,41.4966,41.51,41.4093,41.416,67700.0
2013-06-05 15:05:00,61.66,61.67,61.57,61.57,108500.0,41.4227,41.4294,41.3622,41.3622,108500.0
2013-06-05 15:10:00,61.58,61.6,61.51,61.59,94900.0,41.369,41.3824,41.3219,41.3757,94900.0
2013-06-05 15:15:00,61.59,61.71,61.59,61.64,60600.0,41.3757,41.4563,41.3757,41.4093,60600.0
2013-06-05 15:20:00,61.63,61.81,61.59,61.8,234500.0,41.4025,41.5235,41.3757,41.5168,234500.0
2013-06-05 15:25:00,61.8,61.86,61.76,61.76,79600.0,41.5168,41.5571,41.4899,41.4899,79600.0
2013-06-05 15:30:00,61.76,61.79,61.67,61.67,122000.0,41.4899,41.51,41.4294,41.4294,122000.0
2013-06-05 15:35:00,61.67,61.86,61.67,61.83,84400.0,41.4294,41.5571,41.4294,41.5369,84400.0
2013-06-05 15:40:00,61.82,61.85,61.77,61.79,71200.0,41.5302,41.5503,41.4966,41.51,71200.0
2013-06-05 15:45:00,61.79,61.83,61.73,61.78,144400.0,41.51,41.5369,41.4697,41.5033,144400.0
2013-06-05 15:50:00,61.77,61.77,61.6,61.61,241000.0,41.4966,41.4966,41.3824,41.3891,241000.0
2013-06-05 15:55:00,61.61,61.78,61.54,61.61,550000.0,41.3891,41.5033,41.3421,41.3891,550000.0
2013-06-06 09:30:00,61.51,61.6,61.36,61.57,171500.0,41.3219,41.3824,41.2212,41.3622,171500.0
2013-06-06 09:35:00,61.55,61.91,61.55,61.9,75200.0,41.3488,41.5906,41.3488,41.5839,75200.0
2013-06-06 09:40:00,61.89,61.92,61.75,61.76,40800.0,41.5772,41.5974,41.4832,41.4899,40800.0
2013-06-06 09:45:00,61.75,61.75,61.63,61.7,50900.0,41.4832,41.4832,41.4025,41.4496,50900.0
2013-06-06 09:50:00,61.71,61.72,61.44,61.44,72300.0,41.4563,41.463,41.2749,41.2749,72300.0
2013-06-06 09:55:00,61.44,61.58,61.4,61.56,56000.0,41.2749,41.369,41.248,41.3555,56000.0
2013-06-06 10:00:00,61.57,61.62,61.5,61.53,88000.0,41.3622,41.3958,41.3152,41.3354,88000.0
2013-06-06 10:05:00,61.53,61.6,61.49,61.51,79600.0,41.3354,41.3824,41.3085,41.3219,79600.0
2013-06-06 10:10:00,61.5,61.52,61.41,61.41,122900.0,41.3152,41.3286,41.2548,41.2548,122900.0
2013-06-06 10:15:00,61.42,61.45,61.38,61.45,117200.0,41.2615,41.2816,41.2346,41.2816,117200.0
2013-06-06 10:20:00,61.44,61.56,61.44,61.49,73100.0,41.2749,41.3555,41.2749,41.3085,73100.0
2013-06-06 10:25:00,61.49,61.49,61.34,61.43,81300.0,41.3085,41.3085,41.2077,41.2682,81300.0
2013-06-06 10:30:00,61.41,61.46,61.32,61.41,157100.0,41.2548,41.2883,41.1943,41.2548,157100.0
2013-06-06 10:35:00,61.41,61.46,61.34,61.34,59300.0,41.2548,41.2883,41.2077,41.2077,59300.0
2013-06-06 10:40:00,61.33,61.35,61.22,61.34,77400.0,41.201,41.2144,41.1271,41.2077,77400.0
2013-06-06 10:45:00,61.33,61.43,61.31,61.41,51100.0,41.201,41.2682,41.1876,41.2548,51100.0
2013-06-06 10:50:00,61.42,61.44,61.35,61.35,70100.0,41.2615,41.2749,41.2144,41.2144,70100.0
2013-06-06 10:55:00,61.36,61.53,61.35,61.53,84400.0,41.2212,41.3354,41.2144,41.3354,84400.0
2013-06-06 11:00:00,61.54,61.59,61.49,61.57,54300.0,41.3421,41.3757,41.3085,41.3622,54300.0
2013-06-06 11:05:00,61.57,61.63,61.55,61.62,124400.0,41.3622,41.4025,41.3488,41.3958,124400.0
2013-06-06 11:10:00,61.61,61.61,61.52,61.55,55700.0,41.3891,41.3891,41.3286,41.3488,55700.0
2013-06-06 11:15:00,61.55,61.56,61.48,61.51,35800.0,41.3488,41.3555,41.3018,41.3219,35800.0
2013-06-06 11:20:00,61.5,61.51,61.42,61.45,57000.0,41.3152,41.3219,41.2615,41.2816,57000.0
2013-06-06 11:25:00,61.46,61.52,61.42,61.5,43300.0,41.2883,41.3286,41.2615,41.3152,43300.0
2013-06-06 11:30:00,61.51,61.51,61.43,61.45,34500.0,41.3219,41.3219,41.2682,41.2816,34500.0
2013-06-06 11:35:00,61.44,61.57,61.44,61.56,47500.0,41.2749,41.3622,41.2749,41.3555,47500.0
2013-06-06 11:40:00,61.57,61.57,61.54,61.57,45200.0,41.3622,41.3622,41.3421,41.3622,45200.0
2013-06-06 11:45:00,61.56,61.58,61.52,61.57,62000.0,41.3555,41.369,41.3286,41.3622,62000.0
2013-06-06 11:50:00,61.57,61.58,61.49,61.51,74700.0,41.3622,41.369,41.3085,41.3219,74700.0
2013-06-06 11:55:00,61.51,61.54,61.3,61.32,85200.0,41.3219,41.3421,41.1809,41.1943,85200.0
2013-06-06 12:00:00,61.33,61.35,61.15,61.17,51500.0,41.201,41.2144,41.0801,41.0935,51500.0
2013-06-06 12:05:00,61.17,61.28,61.17,61.25,73300.0,41.0935,41.1674,41.0935,41.1473,73300.0
2013-06-06 12:10:00,61.25,61.28,61.21,61.23,47000.0,41.1473,41.1674,41.1204,41.1338,47000.0
2013-06-06 12:15:00,61.24,61.26,61.19,61.19,31900.0,41.1405,41.154,41.107,41.107,31900.0
2013-06-06 12:20:00,61.19,61.19,61.1,61.14,75800.0,41.107,41.107,41.0465,41.0734,75800.0
2013-06-06 12:25:00,61.14,61.14,60.96,61.08,138300.0,41.0734,41.0734,40.9524,41.0331,138300.0
2013-06-06 12:30:00,61.09,61.18,61.06,61.14,62800.0,41.0398,41.1002,41.0196,41.0734,62800.0
2013-06-06 12:35:00,61.15,61.22,61.13,61.2,66000.0,41.0801,41.1271,41.0667,41.1137,66000.0
2013-06-06 12:40:00,61.2,61.25,61.14,61.25,46000.0,41.1137,41.1473,41.0734,41.1473,46000.0
2013-06-06 12:45:00,61.25,61.25,61.1,61.19,63900.0,41.1473,41.1473,41.0465,41.107,63900.0
2013-06-06 12:50:00,61.19,61.2,61.02,61.13,60300.0,41.107,41.1137,40.9928,41.0667,60300.0
2013-06-06 12:55:00,61.13,61.17,61.09,61.17,34600.0,41.0667,41.0935,41.0398,41.0935,34600.0
2013-06-06 13:00:00,61.17,61.25,61.17,61.21,46700.0,41.0935,41.1473,41.0935,41.1204,46700.0
2013-06-06 13:05:00,61.21,61.35,61.2,61.32,55300.0,41.1204,41.2144,41.1137,41.1943,55300.0
2013-06-06 13:10:00,61.31,61.43,61.29,61.39,91000.0,41.1876,41.2682,41.1741,41.2413,91000.0
2013-06-06 13:15:00,61.38,61.45,61.36,61.39,63700.0,41.2346,41.2816,41.2212,41.2413,63700.0
2013-06-06 13:20:00,61.38,61.39,61.23,61.25,47900.0,41.2346,41.2413,41.1338,41.1473,47900.0
2013-06-06 13:25:00,61.24,61.25,61.15,61.24,32800.0,41.1405,41.1473,41.0801,41.1405,32800.0
2013-06-06 13:30:00,61.26,61.3,61.2,61.29,31800.0,41.154,41.1809,41.1137,41.1741,31800.0
2013-06-06 13:35:00,61.29,61.37,61.23,61.23,79900.0,41.1741,41.2279,41.1338,41.1338,79900.0
2013-06-06 13:40:00,61.23,61.26,61.21,61.26,47600.0,41.1338,41.154,41.1204,41.154,47600.0
2013-06-06 13:45:00,61.26,61.42,61.26,61.42,44900.0,41.154,41.2615,41.154,41.2615,44900.0
2013-06-06 13:50:00,61.43,61.43,61.34,61.37,57600.0,41.2682,41.2682,41.2077,41.2279,57600.0
2013-06-06 13:55:00,61.37,61.39,61.28,61.32,33800.0,41.2279,41.2413,41.1674,41.1943,33800.0
2013-06-06 14:00:00,61.31,61.33,61.19,61.22,52400.0,41.1876,41.201,41.107,41.1271,52400.0
2013-06-06 14:05:00,61.22,61.35,61.21,61.33,42900.0,41.1271,41.2144,41.1204,41.201,42900.0
2013-06-06 14:10:00,61.33,61.39,61.3,61.32,51600.0,41.201,41.2413,41.1809,41.1943,51600.0
2013-06-06 14:15:00,61.32,61.32,61.21,61.25,54100.0,41.1943,41.1943,41.1204,41.1473,54100.0
2013-06-06 14:20:00,61.25,61.32,61.24,61.32,56500.0,41.1473,41.1943,41.1405,41.1943,56500.0
2013-06-06 14:25:00,61.32,61.45,61.31,61.45,55900.0,41.1943,41.2816,41.1876,41.2816,55900.0
2013-06-06 14:30:00,61.45,61.45,61.33,61.33,79400.0,41.2816,41.2816,41.201,41.201,79400.0
2013-06-06 14:35:00,61.32,61.36,61.32,61.36,62700.0,41.1943,41.2212,41.1943,41.2212,62700.0
2013-06-06 14:40:00,61.35,61.4,61.35,61.37,48800.0,41.2144,41.248,41.2144,41.2279,48800.0
2013-06-06 14:45:00,61.38,61.49,61.36,61.49,48300.0,41.2346,41.3085,41.2212,41.3085,48300.0
2013-06-06 14:50:00,61.48,61.56,61.42,61.43,61700.0,41.3018,41.3555,41.2615,41.2682,61700.0
2013-06-06 14:55:00,61.43,61.46,61.4,61.44,49600.0,41.2682,41.2883,41.248,41.2749,49600.0
2013-06-06 15:00:00,61.44,61.51,61.44,61.5,118000.0,41.2749,41.3219,41.2749,41.3152,118000.0
2013-06-06 15:05:00,61.5,61.55,61.49,61.5,68600.0,41.3152,41.3488,41.3085,41.3152,68600.0
2013-06-06 15:10:00,61.51,61.51,61.46,61.46,42400.0,41.3219,41.3219,41.2883,41.2883,42400.0
2013-06-06 15:15:00,61.47,61.58,61.44,61.54,41600.0,41.2951,41.369,41.2749,41.3421,41600.0
2013-06-06 15:20:00,61.55,61.62,61.52,61.61,53700.0,41.3488,41.3958,41.3286,41.3891,53700.0
2013-06-06 15:25:00,61.62,61.69,61.6,61.67,92900.0,41.3958,41.4429,41.3824,41.4294,92900.0
2013-06-06 15:30:00,61.67,61.73,61.65,61.67,100100.0,41.4294,41.4697,41.416,41.4294,100100.0
2013-06-06 15:35:00,61.68,61.78,61.68,61.75,94700.0,41.4361,41.5033,41.4361,41.4832,94700.0
2013-06-06 15:40:00,61.75,61.81,61.74,61.81,107200.0,41.4832,41.5235,41.4764,41.5235,107200.0
2013-06-06 15:45:00,61.81,61.85,61.75,61.77,147200.0,41.5235,41.5503,41.4832,41.4966,147200.0
2013-06-06 15:50:00,61.77,61.89,61.75,61.89,180100.0,41.4966,41.5772,41.4832,41.5772,180100.0
2013-06-06 15:55:00,61.9,61.92,61.84,61.92,353900.0,41.5839,41.5974,41.5436,41.5974,353900.0
2013-06-07 09:30:00,62.17,62.3,61.84,61.84,158100.0,41.7653,41.8526,41.5436,41.5436,158100.0
2013-06-07 09:35:00,61.83,62.0,61.76,62.0,58600.0,41.5369,41.6511,41.4899,41.6511,58600.0
2013-06-07 09:40:00,61.98,62.0,61.87,61.94,78900.0,41.6377,41.6511,41.5638,41.6108,78900.0
2013-06-07 09:45:00,61.94,62.09,61.93,62.02,119600.0,41.6108,41.7116,41.6041,41.6645,119600.0
2013-06-07 09:50:00,62.03,62.06,61.95,62.05,94800.0,41.6713,41.6914,41.6175,41.6847,94800.0
2013-06-07 09:55:00,62.05,62.09,62.0,62.08,68000.0,41.6847,41.7116,41.6511,41.7049,68000.0
2013-06-07 10:00:00,62.07,62.16,62.06,62.14,73200.0,41.6981,41.7586,41.6914,41.7452,73200.0
2013-06-07 10:05:00,62.14,62.21,62.1,62.17,91200.0,41.7452,41.7922,41.7183,41.7653,91200.0
2013-06-07 10:10:00,62.17,62.23,62.12,62.13,122700.0,41.7653,41.8056,41.7317,41.7384,122700.0
2013-06-07 10:15:00,62.13,62.15,62.03,62.09,87400.0,41.7384,41.7519,41.6713,41.7116,87400.0
2013-06-07 10:20:00,62.08,62.17,62.08,62.12,74900.0,41.7049,41.7653,41.7049,41.7317,74900.0
2013-06-07 10:25:00,62.13,62.2,62.12,62.15,144600.0,41.7384,41.7855,41.7317,41.7519,144600.0
2013-06-07 10:30:00,62.16,62.18,62.11,62.12,86900.0,41.7586,41.772,41.725,41.7317,86900.0
2013-06-07 10:35:00,62.12,62.18,62.1,62.17,98900.0,41.7317,41.772,41.7183,41.7653,98900.0
2013-06-07 10:40:00,62.17,62.18,62.14,62.14,41300.0,41.7653,41.772,41.7452,41.7452,41300.0
2013-06-07 10:45:00,62.14,62.14,62.06,62.11,31000.0,41.7452,41.7452,41.6914,41.725,31000.0
2013-06-07 10:50:00,62.11,62.11,62.02,62.07,33800.0,41.725,41.725,41.6645,41.6981,33800.0
2013-06-07 10:55:00,62.06,62.15,62.05,62.15,55900.0,41.6914,41.7519,41.6847,41.7519,55900.0
2013-06-07 11:00:00,62.15,62.15,62.1,62.11,36400.0,41.7519,41.7519,41.7183,41.725,36400.0
2013-06-07 11:05:00,62.11,62.17,62.11,62.17,57500.0,41.725,41.7653,41.725,41.7653,57500.0
2013-06-07 11:10:00,62.17,62.19,62.06,62.11,36400.0,41.7653,41.7787,41.6914,41.725,36400.0
2013-06-07 11:15:00,62.1,62.13,62.01,62.11,69100.0,41.7183,41.7384,41.6578,41.725,69100.0
2013-06-07 11:20:00,62.12,62.15,62.1,62.14,66400.0,41.7317,41.7519,41.7183,41.7452,66400.0
2013-06-07 11:25:00,62.14,62.24,62.13,62.23,102400.0,41.7452,41.8123,41.7384,41.8056,102400.0
2013-06-07 11:30:00,62.24,62.34,62.23,62.3,71900.0,41.8123,41.8795,41.8056,41.8526,71900.0
2013-06-07 11:35:00,62.3,62.32,62.19,62.19,49900.0,41.8526,41.8661,41.7787,41.7787,49900.0
2013-06-07 11:40:00,62.19,62.22,62.15,62.17,52100.0,41.7787,41.7989,41.7519,41.7653,52100.0
2013-06-07 11:45:00,62.16,62.17,62.09,62.15,126500.0,41.7586,41.7653,41.7116,41.7519,126500.0
2013-06-07 11:50:00,62.14,62.18,62.14,62.14,29700.0,41.7452,41.772,41.7452,41.7452,29700.0
2013-06-07 11:55:00,62.14,62.23,62.13,62.19,42200.0,41.7452,41.8056,41.7384,41.7787,42200.0
2013-06-07 12:00:00,62.19,62.2,62.1,62.14,60300.0,41.7787,41.7855,41.7183,41.7452,60300.0
2013-06-07 12:05:00,62.15,62.18,62.07,62.08,37700.0,41.7519,41.772,41.6981,41.7049,37700.0
2013-06-07 12:10:00,62.07,62.08,62.02,62.05,28900.0,41.6981,41.7049,41.6645,41.6847,28900.0
2013-06-07 12:15:00,62.05,62.11,62.04,62.11,20900.0,41.6847,41.725,41.678,41.725,20900.0
2013-06-07 12:20:00,62.11,62.14,62.09,62.14,35400.0,41.725,41.7452,41.7116,41.7452,35400.0
2013-06-07 12:25:00,62.13,62.15,62.1,62.14,52700.0,41.7384,41.7519,41.7183,41.7452,52700.0
2013-06-07 12:30:00,62.14,62.15,62.06,62.11,38500.0,41.7452,41.7519,41.6914,41.725,38500.0
2013-06-07 12:35:00,62.1,62.12,62.08,62.09,24300.0,41.7183,41.7317,41.7049,41.7116,24300.0
2013-06-07 12:40:00,62.1,62.1,61.98,62.02,54200.0,41.7183,41.7183,41.6377,41.6645,54200.0
2013-06-07 12:45:00,62.02,62.03,61.94,61.97,43700.0,41.6645,41.6713,41.6108,41.631,43700.0
2013-06-07 12:50:00,61.98,62.08,61.97,62.05,35800.0,41.6377,41.7049,41.631,41.6847,35800.0
2013-06-07 12:55:00,62.05,62.08,62.03,62.07,28100.0,41.6847,41.7049,41.6713,41.6981,28100.0
2013-06-07 13:00:00,62.07,62.13,62.06,62.13,32900.0,41.6981,41.7384,41.6914,41.7384,32900.0
2013-06-07 13:05:00,62.13,62.14,62.1,62.12,26400.0,41.7384,41.7452,41.7183,41.7317,26400.0
2013-06-07 13:10:00,62.13,62.13,62.1,62.12,14000.0,41.7384,41.7384,41.7183,41.7317,14000.0
2013-06-07 13:15:00,62.11,62.11,62.07,62.07,24200.0,41.725,41.725,41.6981,41.6981,24200.0
2013-06-07 13:20:00,62.07,62.09,61.99,61.99,41300.0,41.6981,41.7116,41.6444,41.6444,41300.0
2013-06-07 13:25:00,61.99,62.04,61.97,62.0,37500.0,41.6444,41.678,41.631,41.6511,37500.0
2013-06-07 13:30:00,61.99,62.03,61.94,61.94,49500.0,41.6444,41.6713,41.6108,41.6108,49500.0
2013-06-07 13:35:00,61.95,62.07,61.94,62.07,43700.0,41.6175,41.6981,41.6108,41.6981,43700.0
2013-06-07 13:40:00,62.07,62.07,61.96,61.96,44100.0,41.6981,41.6981,41.6242,41.6242,44100.0
2013-06-07 13:45:00,61.96,62.0,61.95,61.99,31800.0,41.6242,41.6511,41.6175,41.6444,31800.0
2013-06-07 13:50:00,61.98,62.03,61.97,62.03,17400.0,41.6377,41.6713,41.631,41.6713,17400.0
2013-06-07 13:55:00,62.04,62.05,61.91,61.91,33800.0,41.678,41.6847,41.5906,41.5906,33800.0
2013-06-07 14:00:00,61.92,61.96,61.87,61.93,52700.0,41.5974,41.6242,41.5638,41.6041,52700.0
2013-06-07 14:05:00,61.93,61.93,61.89,61.91,18200.0,41.6041,41.6041,41.5772,41.5906,18200.0
2013-06-07 14:10:00,61.91,61.92,61.84,61.92,28500.0,41.5906,41.5974,41.5436,41.5974,28500.0
2013-06-07 14:15:00,61.91,61.95,61.91,61.94,20900.0,41.5906,41.6175,41.5906,41.6108,20900.0
2013-06-07 14:20:00,61.95,61.95,61.83,61.86,52500.0,41.6175,41.6175,41.5369,41.5571,52500.0
2013-06-07 14:25:00,61.85,61.86,61.79,61.82,29100.0,41.5503,41.5571,41.51,41.5302,29100.0
2013-06-07 14:30:00,61.83,61.84,61.78,61.81,45800.0,41.5369,41.5436,41.5033,41.5235,45800.0
2013-06-07 14:35:00,61.8,61.87,61.78,61.85,30900.0,41.5168,41.5638,41.5033,41.5503,30900.0
2013-06-07 14:40:00,61.84,61.87,61.8,61.87,31500.0,41.5436,41.5638,41.5168,41.5638,31500.0
2013-06-07 14:45:00,61.86,61.88,61.84,61.88,55300.0,41.5571,41.5705,41.5436,41.5705,55300.0
2013-06-07 14:50:00,61.88,62.05,61.88,62.04,56400.0,41.5705,41.6847,41.5705,41.678,56400.0
2013-06-07 14:55:00,62.03,62.08,62.02,62.05,36700.0,41.6713,41.7049,41.6645,41.6847,36700.0
2013-06-07 15:00:00,62.05,62.09,62.04,62.09,50800.0,41.6847,41.7116,41.678,41.7116,50800.0
2013-06-07 15:05:00,62.08,62.12,62.07,62.09,33000.0,41.7049,41.7317,41.6981,41.7116,33000.0
2013-06-07 15:10:00,62.08,62.13,62.04,62.05,50000.0,41.7049,41.7384,41.678,41.6847,50000.0
2013-06-07 15:15:00,62.05,62.17,62.05,62.14,130200.0,41.6847,41.7653,41.6847,41.7452,130200.0
2013-06-07 15:20:00,62.13,62.14,62.06,62.08,31700.0,41.7384,41.7452,41.6914,41.7049,31700.0
2013-06-07 15:25:00,62.08,62.1,62.05,62.08,31200.0,41.7049,41.7183,41.6847,41.7049,31200.0
2013-06-07 15:30:00,62.08,62.17,62.08,62.16,51700.0,41.7049,41.7653,41.7049,41.7586,51700.0
2013-06-07 15:35:00,62.16,62.18,62.15,62.16,52800.0,41.7586,41.772,41.7519,41.7586,52800.0
2013-06-07 15:40:00,62.16,62.22,62.15,62.21,76800.0,41.7586,41.7989,41.7519,41.7922,76800.0
2013-06-07 15:45:00,62.21,62.3,62.21,62.3,139300.0,41.7922,41.8526,41.7922,41.8526,139300.0
2013-06-07 15:50:00,62.29,62.32,62.26,62.31,127800.0,41.8459,41.8661,41.8258,41.8594,127800.0
2013-06-07 15:55:00,62.32,62.38,62.29,62.32,265100.0,41.8661,41.9064,41.8459,41.8661,265100.0
2013-06-10 09:30:00,62.36,62.44,62.31,62.33,158400.0,41.893,41.9467,41.8594,41.8728,158400.0
2013-06-10 09:35:00,62.32,62.32,62.16,62.17,50600.0,41.8661,41.8661,41.7586,41.7653,50600.0
2013-06-10 09:40:00,62.16,62.24,62.05,62.19,53200.0,41.7586,41.8123,41.6847,41.7787,53200.0
2013-06-10 09:45:00,62.18,62.19,62.07,62.09,40800.0,41.772,41.7787,41.6981,41.7116,40800.0
2013-06-10 09:50:00,62.09,62.21,62.05,62.15,47600.0,41.7116,41.7922,41.6847,41.7519,47600.0
2013-06-10 09:55:00,62.14,62.2,62.1,62.19,37800.0,41.7452,41.7855,41.7183,41.7787,37800.0
2013-06-10 10:00:00,62.19,62.2,62.05,62.11,141700.0,41.7787,41.7855,41.6847,41.725,141700.0
2013-06-10 10:05:00,62.11,62.12,62.0,62.06,94500.0,41.725,41.7317,41.6511,41.6914,94500.0
2013-06-10 10:10:00,62.07,62.07,61.95,62.0,62100.0,41.6981,41.6981,41.6175,41.6511,62100.0
2013-06-10 10:15:00,62.01,62.1,62.0,62.02,30000.0,41.6578,41.7183,41.6511,41.6645,30000.0
2013-06-10 10:20:00,62.01,62.1,62.01,62.08,26800.0,41.6578,41.7183,41.6578,41.7049,26800.0
2013-06-10 10:25:00,62.09,62.13,62.08,62.1,55500.0,41.7116,41.7384,41.7049,41.7183,55500.0
2013-06-10 10:30:00,62.1,62.1,62.05,62.08,28200.0,41.7183,41.7183,41.6847,41.7049,28200.0
2013-06-10 10:35:00,62.07,62.11,62.07,62.09,87300.0,41.6981,41.725,41.6981,41.7116,87300.0
2013-06-10 10:40:00,62.1,62.1,62.05,62.08,27700.0,41.7183,41.7183,41.6847,41.7049,27700.0
2013-06-10 10:45:00,62.08,62.09,62.01,62.05,43300.0,41.7049,41.7116,41.6578,41.6847,43300.0
2013-06-10 10:50:00,62.05,62.08,62.01,62.02,22200.0,41.6847,41.7049,41.6578,41.6645,22200.0
2013-06-10 10:55:00,62.03,62.1,61.99,62.1,33400.0,41.6713,41.7183,41.6444,41.7183,33400.0
2013-06-10 11:00:00,62.1,62.11,62.08,62.09,53700.0,41.7183,41.725,41.7049,41.7116,53700.0
2013-06-10 11:05:00,62.09,62.19,62.09,62.16,30300.0,41.7116,41.7787,41.7116,41.7586,30300.0
2013-06-10 11:10:00,62.16,62.2,62.14,62.2,16300.0,41.7586,41.7855,41.7452,41.7855,16300.0
2013-06-10 11:15:00,62.2,62.22,62.12,62.13,31200.0,41.7855,41.7989,41.7317,41.7384,31200.0
2013-06-10 11:20:00,62.12,62.14,62.09,62.1,28500.0,41.7317,41.7452,41.7116,41.7183,28500.0
2013-06-10 11:25:00,62.1,62.13,62.03,62.03,28700.0,41.7183,41.7384,41.6713,41.6713,28700.0
2013-06-10 11:30:00,62.03,62.08,61.98,62.02,48600.0,41.6713,41.7049,41.6377,41.6645,48600.0
2013-06-10 11:35:00,62.01,62.11,62.01,62.07,32600.0,41.6578,41.725,41.6578,41.6981,32600.0
2013-06-10 11:40:00,62.06,62.13,62.04,62.09,44600.0,41.6914,41.7384,41.678,41.7116,44600.0
2013-06-10 11:45:00,62.09,62.17,62.09,62.15,64300.0,41.7116,41.7653,41.7116,41.7519,64300.0
2013-06-10 11:50:00,62.16,62.22,62.13,62.19,35900.0,41.7586,41.7989,41.7384,41.7787,35900.0
2013-06-10 11:55:00,62.19,62.19,62.1,62.12,30000.0,41.7787,41.7787,41.7183,41.7317,30000.0
2013-06-10 12:00:00,62.12,62.17,62.11,62.17,21600.0,41.7317,41.7653,41.725,41.7653,21600.0
2013-06-10 12:05:00,62.18,62.22,62.1,62.1,35200.0,41.772,41.7989,41.7183,41.7183,35200.0
2013-06-10 12:10:00,62.1,62.21,62.1,62.19,19600.0,41.7183,41.7922,41.7183,41.7787,19600.0
2013-06-10 12:15:00,62.19,62.19,62.12,62.16,19100.0,41.7787,41.7787,41.7317,41.7586,19100.0
2013-06-10 12:20:00,62.15,62.18,62.14,62.15,32500.0,41.7519,41.772,41.7452,41.7519,32500.0
2013-06-10 12:25:00,62.15,62.15,62.09,62.15,19800.0,41.7519,41.7519,41.7116,41.7519,19800.0
2013-06-10 12:30:00,62.15,62.15,62.07,62.08,32000.0,41.7519,41.7519,41.6981,41.7049,32000.0
2013-06-10 12:35:00,62.08,62.11,62.07,62.11,35600.0,41.7049,41.725,41.6981,41.725,35600.0
2013-06-10 12:40:00,62.1,62.11,62.05,62.08,67900.0,41.7183,41.725,41.6847,41.7049,67900.0
2013-06-10 12:45:00,62.08,62.09,62.05,62.08,22100.0,41.7049,41.7116,41.6847,41.7049,22100.0
2013-06-10 12:50:00,62.08,62.08,61.98,62.04,57600.0,41.7049,41.7049,41.6377,41.678,57600.0
2013-06-10 12:55:00,62.04,62.11,62.04,62.11,51100.0,41.678,41.725,41.678,41.725,51100.0
2013-06-10 13:00:00,62.1,62.12,62.08,62.11,42500.0,41.7183,41.7317,41.7049,41.725,42500.0
2013-06-10 13:05:00,62.1,62.11,62.06,62.08,27000.0,41.7183,41.725,41.6914,41.7049,27000.0
2013-06-10 13:10:00,62.09,62.12,62.07,62.08,25900.0,41.7116,41.7317,41.6981,41.7049,25900.0
2013-06-10 13:15:00,62.09,62.13,62.07,62.1,12700.0,41.7116,41.7384,41.6981,41.7183,12700.0
2013-06-10 13:20:00,62.11,62.13,62.06,62.07,21700.0,41.725,41.7384,41.6914,41.6981,21700.0
2013-06-10 13:25:00,62.08,62.09,62.06,62.08,23800.0,41.7049,41.7116,41.6914,41.7049,23800.0
2013-06-10 13:30:00,62.08,62.09,62.04,62.05,18300.0,41.7049,41.7116,41.678,41.6847,18300.0
2013-06-10 13:35:00,62.05,62.05,62.01,62.05,20700.0,41.6847,41.6847,41.6578,41.6847,20700.0
2013-06-10 13:40:00,62.05,62.07,62.0,62.06,25500.0,41.6847,41.6981,41.6511,41.6914,25500.0
2013-06-10 13:45:00,62.06,62.07,62.02,62.02,35000.0,41.6914,41.6981,41.6645,41.6645,35000.0
2013-06-10 13:50:00,62.02,62.02,62.0,62.01,43100.0,41.6645,41.6645,41.6511,41.6578,43100.0
2013-06-10 13:55:00,62.01,62.03,62.01,62.02,16500.0,41.6578,41.6713,41.6578,41.6645,16500.0
2013-06-10 14:00:00,62.02,62.09,62.02,62.07,36300.0,41.6645,41.7116,41.6645,41.6981,36300.0
2013-06-10 14:05:00,62.06,62.12,62.05,62.09,18300.0,41.6914,41.7317,41.6847,41.7116,18300.0
2013-06-10 14:10:00,62.1,62.1,62.01,62.05,19200.0,41.7183,41.7183,41.6578,41.6847,19200.0
2013-06-10 14:15:00,62.05,62.06,62.02,62.04,17700.0,41.6847,41.6914,41.6645,41.678,17700.0
2013-06-10 14:20:00,62.03,62.08,62.02,62.06,20300.0,41.6713,41.7049,41.6645,41.6914,20300.0
2013-06-10 14:25:00,62.06,62.13,62.05,62.12,25000.0,41.6914,41.7384,41.6847,41.7317,25000.0
2013-06-10 14:30:00,62.11,62.13,62.08,62.12,34000.0,41.725,41.7384,41.7049,41.7317,34000.0
2013-06-10 14:35:00,62.11,62.12,62.08,62.09,15600.0,41.725,41.7317,41.7049,41.7116,15600.0
2013-06-10 14:40:00,62.09,62.09,62.02,62.03,17500.0,41.7116,41.7116,41.6645,41.6713,17500.0
2013-06-10 14:45:00,62.03,62.13,62.02,62.12,24000.0,41.6713,41.7384,41.6645,41.7317,24000.0
2013-06-10 14:50:00,62.13,62.17,62.11,62.17,43500.0,41.7384,41.7653,41.725,41.7653,43500.0
2013-06-10 14:55:00,62.16,62.24,62.15,62.23,23500.0,41.7586,41.8123,41.7519,41.8056,23500.0
2013-06-10 15:00:00,62.24,62.25,62.19,62.21,32500.0,41.8123,41.8191,41.7787,41.7922,32500.0
2013-06-10 15:05:00,62.2,62.22,62.15,62.21,45300.0,41.7855,41.7989,41.7519,41.7922,45300.0
2013-06-10 15:10:00,62.21,62.22,62.16,62.18,28200.0,41.7922,41.7989,41.7586,41.772,28200.0
2013-06-10 15:15:00,62.19,62.19,62.13,62.15,21800.0,41.7787,41.7787,41.7384,41.7519,21800.0
2013-06-10 15:20:00,62.15,62.18,62.1,62.11,57900.0,41.7519,41.772,41.7183,41.725,57900.0
2013-06-10 15:25:00,62.1,62.13,62.07,62.12,31500.0,41.7183,41.7384,41.6981,41.7317,31500.0
2013-06-10 15:30:00,62.12,62.15,62.11,62.13,27100.0,41.7317,41.7519,41.725,41.7384,27100.0
2013-06-10 15:35:00,62.13,62.13,62.09,62.12,74100.0,41.7384,41.7384,41.7116,41.7317,74100.0
2013-06-10 15:40:00,62.11,62.13,62.1,62.12,39600.0,41.725,41.7384,41.7183,41.7317,39600.0
2013-06-10 15:45:00,62.12,62.13,62.07,62.08,76600.0,41.7317,41.7384,41.6981,41.7049,76600.0
2013-06-10 15:50:00,62.09,62.1,62.04,62.09,90000.0,41.7116,41.7183,41.678,41.7116,90000.0
2013-06-10 15:55:00,62.08,62.2,62.07,62.19,253500.0,41.7049,41.7855,41.6981,41.7787,253500.0
2013-06-11 09:30:00,61.72,61.73,61.37,61.42,213000.0,41.463,41.4697,41.2279,41.2615,213000.0
2013-06-11 09:35:00,61.45,61.61,61.4,61.46,62000.0,41.2816,41.3891,41.248,41.2883,62000.0
2013-06-11 09:40:00,61.46,61.5,61.36,61.46,105000.0,41.2883,41.3152,41.2212,41.2883,105000.0
2013-06-11 09:45:00,61.47,61.55,61.37,61.51,70600.0,41.2951,41.3488,41.2279,41.3219,70600.0
2013-06-11 09:50:00,61.52,61.66,61.51,61.6,42400.0,41.3286,41.4227,41.3219,41.3824,42400.0
2013-06-11 09:55:00,61.61,61.79,61.6,61.7,80900.0,41.3891,41.51,41.3824,41.4496,80900.0
2013-06-11 10:00:00,61.7,61.84,61.69,61.72,62700.0,41.4496,41.5436,41.4429,41.463,62700.0
2013-06-11 10:05:00,61.72,61.76,61.65,61.7,48800.0,41.463,41.4899,41.416,41.4496,48800.0
2013-06-11 10:10:00,61.7,61.75,61.63,61.73,59700.0,41.4496,41.4832,41.4025,41.4697,59700.0
2013-06-11 10:15:00,61.73,61.78,61.68,61.78,60400.0,41.4697,41.5033,41.4361,41.5033,60400.0
2013-06-11 10:20:00,61.76,61.9,61.73,61.87,92300.0,41.4899,41.5839,41.4697,41.5638,92300.0
2013-06-11 10:25:00,61.86,61.91,61.81,61.9,64500.0,41.5571,41.5906,41.5235,41.5839,64500.0
2013-06-11 10:30:00,61.9,62.04,61.89,62.01,95600.0,41.5839,41.678,41.5772,41.6578,95600.0
2013-06-11 10:35:00,62.01,62.02,61.92,61.98,34100.0,41.6578,41.6645,41.5974,41.6377,34100.0
2013-06-11 10:40:00,61.98,61.99,61.88,61.98,42100.0,41.6377,41.6444,41.5705,41.6377,42100.0
2013-06-11 10:45:00,61.98,62.04,61.96,62.01,38600.0,41.6377,41.678,41.6242,41.6578,38600.0
2013-06-11 10:50:00,62.0,62.03,61.97,62.03,54300.0,41.6511,41.6713,41.631,41.6713,54300.0
2013-06-11 10:55:00,62.02,62.07,61.96,61.99,56600.0,41.6645,41.6981,41.6242,41.6444,56600.0
2013-06-11 11:00:00,61.99,61.99,61.91,61.97,36100.0,41.6444,41.6444,41.5906,41.631,36100.0
2013-06-11 11:05:00,61.98,62.03,61.95,61.97,24600.0,41.6377,41.6713,41.6175,41.631,24600.0
2013-06-11 11:10:00,61.97,62.05,61.97,62.02,31500.0,41.631,41.6847,41.631,41.6645,31500.0
2013-06-11 11:15:00,62.02,62.07,61.97,62.03,48300.0,41.6645,41.6981,41.631,41.6713,48300.0
2013-06-11 11:20:00,62.03,62.05,61.99,62.03,37000.0,41.6713,41.6847,41.6444,41.6713,37000.0
2013-06-11 11:25:00,62.03,62.08,62.03,62.06,64100.0,41.6713,41.7049,41.6713,41.6914,64100.0
2013-06-11 11:30:00,62.07,62.18,62.06,62.09,46800.0,41.6981,41.772,41.6914,41.7116,46800.0
2013-06-11 11:35:00,62.09,62.11,62.07,62.09,23400.0,41.7116,41.725,41.6981,41.7116,23400.0
2013-06-11 11:40:00,62.09,62.12,62.09,62.11,45500.0,41.7116,41.7317,41.7116,41.725,45500.0
2013-06-11 11:45:00,62.12,62.12,62.09,62.12,42700.0,41.7317,41.7317,41.7116,41.7317,42700.0
2013-06-11 11:50:00,62.11,62.12,62.06,62.06,59800.0,41.725,41.7317,41.6914,41.6914,59800.0
2013-06-11 11:55:00,62.06,62.12,62.04,62.07,43300.0,41.6914,41.7317,41.678,41.6981,43300.0
2013-06-11 12:00:00,62.06,62.12,62.02,62.11,46200.0,41.6914,41.7317,41.6645,41.725,46200.0
2013-06-11 12:05:00,62.11,62.15,62.08,62.14,54400.0,41.725,41.7519,41.7049,41.7452,54400.0
2013-06-11 12:10:00,62.14,62.16,62.11,62.15,22200.0,41.7452,41.7586,41.725,41.7519,22200.0
2013-06-11 12:15:00,62.15,62.15,62.07,62.07,28900.0,41.7519,41.7519,41.6981,41.6981,28900.0
2013-06-11 12:20:00,62.07,62.13,62.07,62.12,19000.0,41.6981,41.7384,41.6981,41.7317,19000.0
2013-06-11 12:25:00,62.11,62.15,62.1,62.11,24200.0,41.725,41.7519,41.7183,41.725,24200.0
2013-06-11 12:30:00,62.12,62.15,62.1,62.11,24800.0,41.7317,41.7519,41.7183,41.725,24800.0
2013-06-11 12:35:00,62.1,62.11,62.05,62.11,35500.0,41.7183,41.725,41.6847,41.725,35500.0
2013-06-11 12:40:00,62.11,62.14,62.1,62.14,22000.0,41.725,41.7452,41.7183,41.7452,22000.0
2013-06-11 12:45:00,62.13,62.16,62.08,62.1,26400.0,41.7384,41.7586,41.7049,41.7183,26400.0
2013-06-11 12:50:00,62.1,62.1,62.05,62.05,29300.0,41.7183,41.7183,41.6847,41.6847,29300.0
2013-06-11 12:55:00,62.06,62.12,62.05,62.1,16000.0,41.6914,41.7317,41.6847,41.7183,16000.0
2013-06-11 13:00:00,62.09,62.11,62.04,62.04,33900.0,41.7116,41.725,41.678,41.678,33900.0
2013-06-11 13:05:00,62.05,62.07,62.02,62.02,29500.0,41.6847,41.6981,41.6645,41.6645,29500.0
2013-06-11 13:10:00,62.01,62.02,61.96,61.97,33000.0,41.6578,41.6645,41.6242,41.631,33000.0
2013-06-11 13:15:00,61.97,61.97,61.84,61.85,46700.0,41.631,41.631,41.5436,41.5503,46700.0
2013-06-11 13:20:00,61.84,61.91,61.81,61.91,47600.0,41.5436,41.5906,41.5235,41.5906,47600.0
2013-06-11 13:25:00,61.89,61.95,61.87,61.9,47200.0,41.5772,41.6175,41.5638,41.5839,47200.0
2013-06-11 13:30:00,61.89,61.9,61.85,61.85,34800.0,41.5772,41.5839,41.5503,41.5503,34800.0
2013-06-11 13:35:00,61.84,61.89,61.83,61.87,32600.0,41.5436,41.5772,41.5369,41.5638,32600.0
2013-06-11 13:40:00,61.88,61.88,61.8,61.8,32200.0,41.5705,41.5705,41.5168,41.5168,32200.0
2013-06-11 13:45:00,61.8,61.86,61.8,61.85,24800.0,41.5168,41.5571,41.5168,41.5503,24800.0
2013-06-11 13:50:00,61.85,61.93,61.82,61.84,63400.0,41.5503,41.6041,41.5302,41.5436,63400.0
2013-06-11 13:55:00,61.84,61.87,61.77,61.79,46500.0,41.5436,41.5638,41.4966,41.51,46500.0
2013-06-11 14:00:00,61.78,61.88,61.75,61.86,59700.0,41.5033,41.5705,41.4832,41.5571,59700.0
2013-06-11 14:05:00,61.86,61.87,61.79,61.85,39200.0,41.5571,41.5638,41.51,41.5503,39200.0
2013-06-11 14:10:00,61.85,61.87,61.78,61.86,38600.0,41.5503,41.5638,41.5033,41.5571,38600.0
2013-06-11 14:15:00,61.86,61.93,61.84,61.92,34700.0,41.5571,41.6041,41.5436,41.5974,34700.0
2013-06-11 14:20:00,61.92,61.99,61.92,61.98,27800.0,41.5974,41.6444,41.5974,41.6377,27800.0
2013-06-11 14:25:00,61.98,62.05,61.95,62.05,46600.0,41.6377,41.6847,41.6175,41.6847,46600.0
2013-06-11 14:30:00,62.05,62.1,62.01,62.04,36700.0,41.6847,41.7183,41.6578,41.678,36700.0
2013-06-11 14:35:00,62.04,62.04,61.98,61.99,21000.0,41.678,41.678,41.6377,41.6444,21000.0
2013-06-11 14:40:00,61.99,62.03,61.97,61.97,35900.0,41.6444,41.6713,41.631,41.631,35900.0
2013-06-11 14:45:00,61.97,62.01,61.92,61.94,38300.0,41.631,41.6578,41.5974,41.6108,38300.0
2013-06-11 14:50:00,61.95,61.95,61.91,61.91,39600.0,41.6175,41.6175,41.5906,41.5906,39600.0
2013-06-11 14:55:00,61.92,62.13,61.91,62.11,49800.0,41.5974,41.7384,41.5906,41.725,49800.0
2013-06-11 15:00:00,62.12,62.15,62.06,62.08,52200.0,41.7317,41.7519,41.6914,41.7049,52200.0
2013-06-11 15:05:00,62.09,62.14,62.09,62.13,152300.0,41.7116,41.7452,41.7116,41.7384,152300.0
2013-06-11 15:10:00,62.13,62.15,62.11,62.14,66900.0,41.7384,41.7519,41.725,41.7452,66900.0
2013-06-11 15:15:00,62.15,62.18,62.12,62.17,77700.0,41.7519,41.772,41.7317,41.7653,77700.0
2013-06-11 15:20:00,62.16,62.16,62.1,62.1,153700.0,41.7586,41.7586,41.7183,41.7183,153700.0
2013-06-11 15:25:00,62.11,62.12,61.97,61.99,68500.0,41.725,41.7317,41.631,41.6444,68500.0
2013-06-11 15:30:00,61.99,61.99,61.88,61.91,63900.0,41.6444,41.6444,41.5705,41.5906,63900.0
2013-06-11 15:35:00,61.91,61.98,61.9,61.9,64400.0,41.5906,41.6377,41.5839,41.5839,64400.0
2013-06-11 15:40:00,61.9,61.92,61.8,61.8,75500.0,41.5839,41.5974,41.5168,41.5168,75500.0
2013-06-11 15:45:00,61.8,61.86,61.77,61.86,86000.0,41.5168,41.5571,41.4966,41.5571,86000.0
2013-06-11 15:50:00,61.85,61.91,61.83,61.87,143100.0,41.5503,41.5906,41.5369,41.5638,143100.0
2013-06-11 15:55:00,61.88,61.94,61.86,61.92,210800.0,41.5705,41.6108,41.5571,41.5974,210800.0
2013-06-12 09:30:00,62.12,62.27,62.0,62.03,128900.0,41.7317,41.8325,41.6511,41.6713,128900.0
2013-06-12 09:35:00,62.01,62.06,61.97,61.97,62400.0,41.6578,41.6914,41.631,41.631,62400.0
2013-06-12 09:40:00,61.98,61.99,61.85,61.87,51100.0,41.6377,41.6444,41.5503,41.5638,51100.0
2013-06-12 09:45:00,61.88,61.9,61.76,61.76,54400.0,41.5705,41.5839,41.4899,41.4899,54400.0
2013-06-12 09:50:00,61.76,61.93,61.75,61.88,148000.0,41.4899,41.6041,41.4832,41.5705,148000.0
2013-06-12 09:55:00,61.88,62.0,61.85,61.88,49300.0,41.5705,41.6511,41.5503,41.5705,49300.0
2013-06-12 10:00:00,61.87,61.87,61.68,61.78,63100.0,41.5638,41.5638,41.4361,41.5033,63100.0
2013-06-12 10:05:00,61.79,61.83,61.74,61.82,55500.0,41.51,41.5369,41.4764,41.5302,55500.0
2013-06-12 10:10:00,61.81,61.86,61.75,61.83,66500.0,41.5235,41.5571,41.4832,41.5369,66500.0
2013-06-12 10:15:00,61.82,61.83,61.67,61.69,75200.0,41.5302,41.5369,41.4294,41.4429,75200.0
2013-06-12 10:20:00,61.69,61.77,61.65,61.65,71800.0,41.4429,41.4966,41.416,41.416,71800.0
2013-06-12 10:25:00,61.65,61.73,61.62,61.69,47600.0,41.416,41.4697,41.3958,41.4429,47600.0
2013-06-12 10:30:00,61.69,61.69,61.55,61.57,64500.0,41.4429,41.4429,41.3488,41.3622,64500.0
2013-06-12 10:35:00,61.57,61.6,61.51,61.54,75400.0,41.3622,41.3824,41.3219,41.3421,75400.0
2013-06-12 10:40:00,61.53,61.56,61.5,61.55,50900.0,41.3354,41.3555,41.3152,41.3488,50900.0
2013-06-12 10:45:00,61.55,61.55,61.4,61.43,70200.0,41.3488,41.3488,41.248,41.2682,70200.0
2013-06-12 10:50:00,61.43,61.45,61.37,61.41,91100.0,41.2682,41.2816,41.2279,41.2548,91100.0
2013-06-12 10:55:00,61.4,61.44,61.25,61.27,145700.0,41.248,41.2749,41.1473,41.1607,145700.0
2013-06-12 11:00:00,61.28,61.35,61.21,61.35,121100.0,41.1674,41.2144,41.1204,41.2144,121100.0
2013-06-12 11:05:00,61.34,61.44,61.32,61.43,50000.0,41.2077,41.2749,41.1943,41.2682,50000.0
2013-06-12 11:10:00,61.43,61.47,61.34,61.34,53600.0,41.2682,41.2951,41.2077,41.2077,53600.0
2013-06-12 11:15:00,61.34,61.36,61.29,61.34,56800.0,41.2077,41.2212,41.1741,41.2077,56800.0
2013-06-12 11:20:00,61.34,61.4,61.34,61.4,75100.0,41.2077,41.248,41.2077,41.248,75100.0
2013-06-12 11:25:00,61.4,61.46,61.39,61.45,53800.0,41.248,41.2883,41.2413,41.2816,53800.0
2013-06-12 11:30:00,61.44,61.44,61.33,61.39,68900.0,41.2749,41.2749,41.201,41.2413,68900.0
2013-06-12 11:35:00,61.39,61.41,61.3,61.34,56700.0,41.2413,41.2548,41.1809,41.2077,56700.0
2013-06-12 11:40:00,61.34,61.36,61.3,61.3,53500.0,41.2077,41.2212,41.1809,41.1809,53500.0
2013-06-12 11:45:00,61.3,61.33,61.22,61.25,55500.0,41.1809,41.201,41.1271,41.1473,55500.0
2013-06-12 11:50:00,61.25,61.3,61.08,61.08,57600.0,41.1473,41.1809,41.0331,41.0331,57600.0
2013-06-12 11:55:00,61.09,61.11,61.01,61.09,56900.0,41.0398,41.0532,40.986,41.0398,56900.0
2013-06-12 12:00:00,61.09,61.14,61.07,61.1,64700.0,41.0398,41.0734,41.0263,41.0465,64700.0
2013-06-12 12:05:00,61.1,61.2,61.09,61.17,48500.0,41.0465,41.1137,41.0398,41.0935,48500.0
2013-06-12 12:10:00,61.16,61.16,61.08,61.08,32200.0,41.0868,41.0868,41.0331,41.0331,32200.0
2013-06-12 12:15:00,61.08,61.15,61.05,61.14,33700.0,41.0331,41.0801,41.0129,41.0734,33700.0
2013-06-12 12:20:00,61.15,61.25,61.11,61.24,48600.0,41.0801,41.1473,41.0532,41.1405,48600.0
2013-06-12 12:25:00,61.25,61.25,61.19,61.22,21500.0,41.1473,41.1473,41.107,41.1271,21500.0
2013-06-12 12:30:00,61.21,61.26,61.15,61.22,36400.0,41.1204,41.154,41.0801,41.1271,36400.0
2013-06-12 12:35:00,61.21,61.22,61.1,61.11,30300.0,41.1204,41.1271,41.0465,41.0532,30300.0
2013-06-12 12:40:00,61.11,61.21,61.05,61.2,52900.0,41.0532,41.1204,41.0129,41.1137,52900.0
2013-06-12 12:45:00,61.2,61.21,61.15,61.21,28900.0,41.1137,41.1204,41.0801,41.1204,28900.0
2013-06-12 12:50:00,61.21,61.26,61.18,61.24,20900.0,41.1204,41.154,41.1002,41.1405,20900.0
2013-06-12 12:55:00,61.24,61.24,61.17,61.18,15700.0,41.1405,41.1405,41.0935,41.1002,15700.0
2013-06-12 13:00:00,61.19,61.2,61.16,61.19,21500.0,41.107,41.1137,41.0868,41.107,21500.0
2013-06-12 13:05:00,61.19,61.33,61.16,61.31,38100.0,41.107,41.201,41.0868,41.1876,38100.0
2013-06-12 13:10:00,61.32,61.33,61.2,61.21,18800.0,41.1943,41.201,41.1137,41.1204,18800.0
2013-06-12 13:15:00,61.21,61.21,61.16,61.17,18600.0,41.1204,41.1204,41.0868,41.0935,18600.0
2013-06-12 13:20:00,61.17,61.19,61.12,61.12,31500.0,41.0935,41.107,41.0599,41.0599,31500.0
2013-06-12 13:25:00,61.11,61.2,61.1,61.16,22200.0,41.0532,41.1137,41.0465,41.0868,22200.0
2013-06-12 13:30:00,61.15,61.23,61.14,61.14,22600.0,41.0801,41.1338,41.0734,41.0734,22600.0
2013-06-12 13:35:00,61.14,61.16,61.11,61.11,28100.0,41.0734,41.0868,41.0532,41.0532,28100.0
2013-06-12 13:40:00,61.1,61.19,61.05,61.19,37300.0,41.0465,41.107,41.0129,41.107,37300.0
2013-06-12 13:45:00,61.2,61.2,61.17,61.2,23000.0,41.1137,41.1137,41.0935,41.1137,23000.0
2013-06-12 13:50:00,61.19,61.26,61.17,61.25,23400.0,41.107,41.154,41.0935,41.1473,23400.0
2013-06-12 13:55:00,61.26,61.28,61.21,61.22,22100.0,41.154,41.1674,41.1204,41.1271,22100.0
2013-06-12 14:00:00,61.22,61.23,61.13,61.15,32200.0,41.1271,41.1338,41.0667,41.0801,32200.0
2013-06-12 14:05:00,61.15,61.18,61.13,61.16,28900.0,41.0801,41.1002,41.0667,41.0868,28900.0
2013-06-12 14:10:00,61.17,61.2,61.04,61.05,43500.0,41.0935,41.1137,41.0062,41.0129,43500.0
2013-06-12 14:15:00,61.06,61.06,60.96,61.0,91500.0,41.0196,41.0196,40.9524,40.9793,91500.0
2013-06-12 14:20:00,61.01,61.08,61.01,61.05,39800.0,40.986,41.0331,40.986,41.0129,39800.0
2013-06-12 14:25:00,61.06,61.06,60.96,61.01,39500.0,41.0196,41.0196,40.9524,40.986,39500.0
2013-06-12 14:30:00,61.0,61.03,60.86,60.88,76200.0,40.9793,40.9995,40.8853,40.8987,76200.0
2013-06-12 14:35:00,60.88,60.93,60.87,60.92,27500.0,40.8987,40.9323,40.892,40.9256,27500.0
2013-06-12 14:40:00,60.93,61.02,60.93,61.01,55200.0,40.9323,40.9928,40.9323,40.986,55200.0
2013-06-12 14:45:00,61.02,61.02,60.89,60.89,30600.0,40.9928,40.9928,40.9054,40.9054,30600.0
2013-06-12 14:50:00,60.88,60.93,60.84,60.92,105900.0,40.8987,40.9323,40.8718,40.9256,105900.0
2013-06-12 14:55:00,60.91,60.92,60.88,60.91,50800.0,40.9189,40.9256,40.8987,40.9189,50800.0
2013-06-12 15:00:00,60.92,60.94,60.84,60.86,48100.0,40.9256,40.939,40.8718,40.8853,48100.0
2013-06-12 15:05:00,60.85,60.94,60.83,60.9,50700.0,40.8785,40.939,40.8651,40.9121,50700.0
2013-06-12 15:10:00,60.9,60.92,60.86,60.9,51500.0,40.9121,40.9256,40.8853,40.9121,51500.0
2013-06-12 15:15:00,60.89,60.9,60.8,60.8,62800.0,40.9054,40.9121,40.845,40.845,62800.0
2013-06-12 15:20:00,60.8,60.93,60.79,60.92,63300.0,40.845,40.9323,40.8382,40.9256,63300.0
2013-06-12 15:25:00,60.92,60.98,60.88,60.97,46900.0,40.9256,40.9659,40.8987,40.9592,46900.0
2013-06-12 15:30:00,60.97,60.97,60.82,60.82,69000.0,40.9592,40.9592,40.8584,40.8584,69000.0
2013-06-12 15:35:00,60.83,60.92,60.82,60.88,80700.0,40.8651,40.9256,40.8584,40.8987,80700.0
2013-06-12 15:40:00,60.88,60.9,60.83,60.85,73600.0,40.8987,40.9121,40.8651,40.8785,73600.0
2013-06-12 15:45:00,60.84,60.97,60.84,60.97,141600.0,40.8718,40.9592,40.8718,40.9592,141600.0
2013-06-12 15:50:00,60.97,60.99,60.95,60.97,138500.0,40.9592,40.9726,40.9457,40.9592,138500.0
2013-06-12 15:55:00,60.98,60.98,60.87,60.88,236800.0,40.9659,40.9659,40.892,40.8987,236800.0
2013-06-13 09:30:00,60.67,60.7,60.38,60.45,265100.0,40.7576,40.7778,40.5628,40.6098,265100.0
2013-06-13 09:35:00,60.48,60.67,60.44,60.63,146700.0,40.63,40.7576,40.6031,40.7308,146700.0
2013-06-13 09:40:00,60.61,60.69,60.53,60.62,85000.0,40.7173,40.7711,40.6636,40.724,85000.0
2013-06-13 09:45:00,60.61,60.64,60.51,60.52,103300.0,40.7173,40.7375,40.6501,40.6569,103300.0
2013-06-13 09:50:00,60.52,60.67,60.45,60.65,101200.0,40.6569,40.7576,40.6098,40.7442,101200.0
2013-06-13 09:55:00,60.65,60.84,60.63,60.82,97900.0,40.7442,40.8718,40.7308,40.8584,97900.0
2013-06-13 10:00:00,60.82,61.07,60.81,61.02,81900.0,40.8584,41.0263,40.8517,40.9928,81900.0
2013-06-13 10:05:00,61.02,61.02,60.9,60.95,72300.0,40.9928,40.9928,40.9121,40.9457,72300.0
2013-06-13 10:10:00,60.95,60.95,60.67,60.7,79600.0,40.9457,40.9457,40.7576,40.7778,79600.0
2013-06-13 10:15:00,60.69,60.86,60.68,60.84,53700.0,40.7711,40.8853,40.7643,40.8718,53700.0
2013-06-13 10:20:00,60.83,60.87,60.71,60.76,51300.0,40.8651,40.892,40.7845,40.8181,51300.0
2013-06-13 10:25:00,60.76,60.78,60.69,60.71,42600.0,40.8181,40.8315,40.7711,40.7845,42600.0
2013-06-13 10:30:00,60.72,60.75,60.63,60.66,79000.0,40.7912,40.8114,40.7308,40.7509,79000.0
2013-06-13 10:35:00,60.67,60.8,60.67,60.78,111400.0,40.7576,40.845,40.7576,40.8315,111400.0
2013-06-13 10:40:00,60.78,60.79,60.68,60.71,50200.0,40.8315,40.8382,40.7643,40.7845,50200.0
2013-06-13 10:45:00,60.71,60.76,60.65,60.67,66700.0,40.7845,40.8181,40.7442,40.7576,66700.0
2013-06-13 10:50:00,60.67,60.75,60.66,60.69,46200.0,40.7576,40.8114,40.7509,40.7711,46200.0
2013-06-13 10:55:00,60.68,60.69,60.58,60.6,39800.0,40.7643,40.7711,40.6972,40.7106,39800.0
2013-06-13 11:00:00,60.6,60.65,60.57,60.58,47700.0,40.7106,40.7442,40.6904,40.6972,47700.0
2013-06-13 11:05:00,60.59,60.62,60.53,60.59,52600.0,40.7039,40.724,40.6636,40.7039,52600.0
2013-06-13 11:10:00,60.59,60.73,60.59,60.72,54600.0,40.7039,40.7979,40.7039,40.7912,54600.0
2013-06-13 11:15:00,60.72,60.75,60.67,60.7,49800.0,40.7912,40.8114,40.7576,40.7778,49800.0
2013-06-13 11:20:00,60.7,60.78,60.69,60.76,35500.0,40.7778,40.8315,40.7711,40.8181,35500.0
2013-06-13 11:25:00,60.77,60.87,60.77,60.84,44600.0,40.8248,40.892,40.8248,40.8718,44600.0
2013-06-13 11:30:00,60.84,60.85,60.74,60.76,29000.0,40.8718,40.8785,40.8047,40.8181,29000.0
2013-06-13 11:35:00,60.76,60.82,60.74,60.81,36800.0,40.8181,40.8584,40.8047,40.8517,36800.0
2013-06-13 11:40:00,60.81,60.94,60.81,60.92,35900.0,40.8517,40.939,40.8517,40.9256,35900.0
2013-06-13 11:45:00,60.92,60.92,60.81,60.88,22300.0,40.9256,40.9256,40.8517,40.8987,22300.0
2013-06-13 11:50:00,60.88,60.88,60.79,60.79,26600.0,40.8987,40.8987,40.8382,40.8382,26600.0
2013-06-13 11:55:00,60.8,60.9,60.8,60.89,26900.0,40.845,40.9121,40.845,40.9054,26900.0
2013-06-13 12:00:00,60.89,60.94,60.89,60.92,33700.0,40.9054,40.939,40.9054,40.9256,33700.0
2013-06-13 12:05:00,60.93,60.94,60.85,60.88,20000.0,40.9323,40.939,40.8785,40.8987,20000.0
2013-06-13 12:10:00,60.87,60.88,60.78,60.79,26200.0,40.892,40.8987,40.8315,40.8382,26200.0
2013-06-13 12:15:00,60.79,60.85,60.78,60.83,17900.0,40.8382,40.8785,40.8315,40.8651,17900.0
2013-06-13 12:20:00,60.83,60.85,60.78,60.85,45400.0,40.8651,40.8785,40.8315,40.8785,45400.0
2013-06-13 12:25:00,60.86,60.92,60.83,60.84,60300.0,40.8853,40.9256,40.8651,40.8718,60300.0
2013-06-13 12:30:00,60.86,60.95,60.86,60.94,39500.0,40.8853,40.9457,40.8853,40.939,39500.0
2013-06-13 12:35:00,60.94,61.03,60.94,61.03,45200.0,40.939,40.9995,40.939,40.9995,45200.0
2013-06-13 12:40:00,61.03,61.04,60.99,61.01,23100.0,40.9995,41.0062,40.9726,40.986,23100.0
2013-06-13 12:45:00,61.02,61.05,60.95,60.95,32800.0,40.9928,41.0129,40.9457,40.9457,32800.0
2013-06-13 12:50:00,60.95,61.01,60.92,60.98,34200.0,40.9457,40.986,40.9256,40.9659,34200.0
2013-06-13 12:55:00,60.99,61.09,60.98,61.09,33000.0,40.9726,41.0398,40.9659,41.0398,33000.0
2013-06-13 13:00:00,61.09,61.1,60.98,60.98,34000.0,41.0398,41.0465,40.9659,40.9659,34000.0
2013-06-13 13:05:00,60.98,60.99,60.92,60.93,32400.0,40.9659,40.9726,40.9256,40.9323,32400.0
2013-06-13 13:10:00,60.94,61.01,60.94,61.0,22400.0,40.939,40.986,40.939,40.9793,22400.0
2013-06-13 13:15:00,61.0,61.02,60.98,60.98,21700.0,40.9793,40.9928,40.9659,40.9659,21700.0
2013-06-13 13:20:00,60.97,60.98,60.93,60.95,11600.0,40.9592,40.9659,40.9323,40.9457,11600.0
2013-06-13 13:25:00,60.96,60.96,60.91,60.95,33600.0,40.9524,40.9524,40.9189,40.9457,33600.0
2013-06-13 13:30:00,60.95,60.99,60.95,60.96,17700.0,40.9457,40.9726,40.9457,40.9524,17700.0
2013-06-13 13:35:00,60.95,60.95,60.86,60.89,35400.0,40.9457,40.9457,40.8853,40.9054,35400.0
2013-06-13 13:40:00,60.9,60.92,60.89,60.9,18300.0,40.9121,40.9256,40.9054,40.9121,18300.0
2013-06-13 13:45:00,60.89,60.92,60.86,60.92,20800.0,40.9054,40.9256,40.8853,40.9256,20800.0
2013-06-13 13:50:00,60.92,60.99,60.91,60.97,28200.0,40.9256,40.9726,40.9189,40.9592,28200.0
2013-06-13 13:55:00,60.97,61.03,60.97,61.0,24100.0,40.9592,40.9995,40.9592,40.9793,24100.0
2013-06-13 14:00:00,61.0,61.17,61.0,61.12,44000.0,40.9793,41.0935,40.9793,41.0599,44000.0
2013-06-13 14:05:00,61.12,61.16,61.12,61.14,26900.0,41.0599,41.0868,41.0599,41.0734,26900.0
2013-06-13 14:10:00,61.14,61.14,61.1,61.14,20400.0,41.0734,41.0734,41.0465,41.0734,20400.0
2013-06-13 14:15:00,61.13,61.22,61.12,61.21,29600.0,41.0667,41.1271,41.0599,41.1204,29600.0
2013-06-13 14:20:00,61.21,61.26,61.17,61.19,24400.0,41.1204,41.154,41.0935,41.107,24400.0
2013-06-13 14:25:00,61.19,61.24,61.17,61.17,26200.0,41.107,41.1405,41.0935,41.0935,26200.0
2013-06-13 14:30:00,61.17,61.23,61.17,61.17,30500.0,41.0935,41.1338,41.0935,41.0935,30500.0
2013-06-13 14:35:00,61.18,61.21,61.15,61.18,30900.0,41.1002,41.1204,41.0801,41.1002,30900.0
2013-06-13 14:40:00,61.18,61.19,61.11,61.13,31800.0,41.1002,41.107,41.0532,41.0667,31800.0
2013-06-13 14:45:00,61.14,61.17,61.12,61.15,18100.0,41.0734,41.0935,41.0599,41.0801,18100.0
2013-06-13 14:50:00,61.15,61.2,61.14,61.19,20600.0,41.0801,41.1137,41.0734,41.107,20600.0
2013-06-13 14:55:00,61.19,61.26,61.19,61.25,23200.0,41.107,41.154,41.107,41.1473,23200.0
2013-06-13 15:00:00,61.25,61.3,61.24,61.28,40600.0,41.1473,41.1809,41.1405,41.1674,40600.0
2013-06-13 15:05:00,61.28,61.38,61.27,61.36,40400.0,41.1674,41.2346,41.1607,41.2212,40400.0
2013-06-13 15:10:00,61.35,61.39,61.33,61.38,51900.0,41.2144,41.2413,41.201,41.2346,51900.0
2013-06-13 15:15:00,61.39,61.46,61.38,61.38,54100.0,41.2413,41.2883,41.2346,41.2346,54100.0
2013-06-13 15:20:00,61.38,61.41,61.36,61.38,28900.0,41.2346,41.2548,41.2212,41.2346,28900.0
2013-06-13 15:25:00,61.39,61.46,61.37,61.43,74300.0,41.2413,41.2883,41.2279,41.2682,74300.0
2013-06-13 15:30:00,61.44,61.45,61.37,61.37,54800.0,41.2749,41.2816,41.2279,41.2279,54800.0
2013-06-13 15:35:00,61.37,61.48,61.35,61.47,86500.0,41.2279,41.3018,41.2144,41.2951,86500.0
2013-06-13 15:40:00,61.48,61.64,61.48,61.63,123400.0,41.3018,41.4093,41.3018,41.4025,123400.0
2013-06-13 15:45:00,61.63,61.72,61.6,61.65,167700.0,41.4025,41.463,41.3824,41.416,167700.0
2013-06-13 15:50:00,61.64,61.67,61.61,61.62,159100.0,41.4093,41.4294,41.3891,41.3958,159100.0
2013-06-13 15:55:00,61.61,61.71,61.55,61.62,575800.0,41.3891,41.4563,41.3488,41.3958,575800.0
2013-06-14 09:30:00,61.71,61.71,61.52,61.52,84100.0,41.4563,41.4563,41.3286,41.3286,84100.0
2013-06-14 09:35:00,61.5,61.5,61.25,61.31,28900.0,41.3152,41.3152,41.1473,41.1876,28900.0
2013-06-14 09:40:00,61.29,61.35,61.2,61.31,39600.0,41.1741,41.2144,41.1137,41.1876,39600.0
2013-06-14 09:45:00,61.32,61.35,61.25,61.33,29400.0,41.1943,41.2144,41.1473,41.201,29400.0
2013-06-14 09:50:00,61.33,61.33,61.15,61.16,34000.0,41.201,41.201,41.0801,41.0868,34000.0
2013-06-14 09:55:00,61.17,61.34,61.16,61.33,26700.0,41.0935,41.2077,41.0868,41.201,26700.0
2013-06-14 10:00:00,61.33,61.42,61.27,61.38,27400.0,41.201,41.2615,41.1607,41.2346,27400.0
2013-06-14 10:05:00,61.39,61.43,61.36,61.37,32700.0,41.2413,41.2682,41.2212,41.2279,32700.0
2013-06-14 10:10:00,61.36,61.38,61.23,61.24,37600.0,41.2212,41.2346,41.1338,41.1405,37600.0
2013-06-14 10:15:00,61.25,61.27,61.19,61.26,37500.0,41.1473,41.1607,41.107,41.154,37500.0
2013-06-14 10:20:00,61.27,61.28,61.16,61.16,33800.0,41.1607,41.1674,41.0868,41.0868,33800.0
2013-06-14 10:25:00,61.16,61.18,61.06,61.06,34000.0,41.0868,41.1002,41.0196,41.0196,34000.0
2013-06-14 10:30:00,61.06,61.08,61.03,61.06,34200.0,41.0196,41.0331,40.9995,41.0196,34200.0
2013-06-14 10:35:00,61.07,61.09,60.98,61.04,49500.0,41.0263,41.0398,40.9659,41.0062,49500.0
2013-06-14 10:40:00,61.05,61.14,61.03,61.13,26600.0,41.0129,41.0734,40.9995,41.0667,26600.0
2013-06-14 10:45:00,61.14,61.15,61.01,61.06,40800.0,41.0734,41.0801,40.986,41.0196,40800.0
2013-06-14 10:50:00,61.06,61.09,60.99,61.07,44000.0,41.0196,41.0398,40.9726,41.0263,44000.0
2013-06-14 10:55:00,61.06,61.11,61.0,61.04,44000.0,41.0196,41.0532,40.9793,41.0062,44000.0
2013-06-14 11:00:00,61.04,61.14,60.99,61.13,39200.0,41.0062,41.0734,40.9726,41.0667,39200.0
2013-06-14 11:05:00,61.12,61.18,61.06,61.14,42900.0,41.0599,41.1002,41.0196,41.0734,42900.0
2013-06-14 11:10:00,61.15,61.28,61.15,61.25,36700.0,41.0801,41.1674,41.0801,41.1473,36700.0
2013-06-14 11:15:00,61.26,61.36,61.23,61.32,46100.0,41.154,41.2212,41.1338,41.1943,46100.0
2013-06-14 11:20:00,61.32,61.4,61.3,61.39,34100.0,41.1943,41.248,41.1809,41.2413,34100.0
2013-06-14 11:25:00,61.39,61.42,61.34,61.36,32000.0,41.2413,41.2615,41.2077,41.2212,32000.0
2013-06-14 11:30:00,61.36,61.38,61.19,61.24,31000.0,41.2212,41.2346,41.107,41.1405,31000.0
2013-06-14 11:35:00,61.24,61.34,61.23,61.29,25300.0,41.1405,41.2077,41.1338,41.1741,25300.0
2013-06-14 11:40:00,61.29,61.31,61.15,61.15,31600.0,41.1741,41.1876,41.0801,41.0801,31600.0
2013-06-14 11:45:00,61.16,61.18,61.09,61.12,43100.0,41.0868,41.1002,41.0398,41.0599,43100.0
2013-06-14 11:50:00,61.13,61.2,61.13,61.2,22900.0,41.0667,41.1137,41.0667,41.1137,22900.0
2013-06-14 11:55:00,61.2,61.26,61.18,61.2,21500.0,41.1137,41.154,41.1002,41.1137,21500.0
2013-06-14 12:00:00,61.19,61.2,61.07,61.13,31600.0,41.107,41.1137,41.0263,41.0667,31600.0
2013-06-14 12:05:00,61.12,61.19,61.1,61.15,26900.0,41.0599,41.107,41.0465,41.0801,26900.0
2013-06-14 12:10:00,61.14,61.16,61.12,61.13,13700.0,41.0734,41.0868,41.0599,41.0667,13700.0
2013-06-14 12:15:00,61.12,61.18,61.1,61.15,17100.0,41.0599,41.1002,41.0465,41.0801,17100.0
2013-06-14 12:20:00,61.15,61.18,61.09,61.13,23700.0,41.0801,41.1002,41.0398,41.0667,23700.0
2013-06-14 12:25:00,61.13,61.15,61.1,61.12,20300.0,41.0667,41.0801,41.0465,41.0599,20300.0
2013-06-14 12:30:00,61.12,61.15,61.05,61.06,21000.0,41.0599,41.0801,41.0129,41.0196,21000.0
2013-06-14 12:35:00,61.06,61.16,61.05,61.16,15600.0,41.0196,41.0868,41.0129,41.0868,15600.0
2013-06-14 12:40:00,61.16,61.2,61.1,61.15,48200.0,41.0868,41.1137,41.0465,41.0801,48200.0
2013-06-14 12:45:00,61.15,61.16,61.12,61.14,11900.0,41.0801,41.0868,41.0599,41.0734,11900.0
2013-06-14 12:50:00,61.14,61.18,61.07,61.08,22500.0,41.0734,41.1002,41.0263,41.0331,22500.0
2013-06-14 12:55:00,61.07,61.07,60.98,61.03,39700.0,41.0263,41.0263,40.9659,40.9995,39700.0
2013-06-14 13:00:00,61.01,61.02,60.91,60.96,26200.0,40.986,40.9928,40.9189,40.9524,26200.0
2013-06-14 13:05:00,60.95,61.01,60.93,61.01,21100.0,40.9457,40.986,40.9323,40.986,21100.0
2013-06-14 13:10:00,61.01,61.06,61.0,61.04,21100.0,40.986,41.0196,40.9793,41.0062,21100.0
2013-06-14 13:15:00,61.04,61.06,60.95,60.95,28300.0,41.0062,41.0196,40.9457,40.9457,28300.0
2013-06-14 13:20:00,60.95,61.03,60.94,60.96,29600.0,40.9457,40.9995,40.939,40.9524,29600.0
2013-06-14 13:25:00,60.96,60.97,60.93,60.95,27900.0,40.9524,40.9592,40.9323,40.9457,27900.0
2013-06-14 13:30:00,60.94,61.0,60.92,60.98,37500.0,40.939,40.9793,40.9256,40.9659,37500.0
2013-06-14 13:35:00,60.99,61.0,60.91,60.96,24400.0,40.9726,40.9793,40.9189,40.9524,24400.0
2013-06-14 13:40:00,60.94,60.96,60.94,60.94,16400.0,40.939,40.9524,40.939,40.939,16400.0
2013-06-14 13:45:00,60.95,60.97,60.95,60.96,15800.0,40.9457,40.9592,40.9457,40.9524,15800.0
2013-06-14 13:50:00,60.95,60.96,60.9,60.91,21500.0,40.9457,40.9524,40.9121,40.9189,21500.0
2013-06-14 13:55:00,60.92,60.95,60.89,60.94,20800.0,40.9256,40.9457,40.9054,40.939,20800.0
2013-06-14 14:00:00,60.94,60.96,60.87,60.89,31200.0,40.939,40.9524,40.892,40.9054,31200.0
2013-06-14 14:05:00,60.89,61.04,60.89,61.03,23500.0,40.9054,41.0062,40.9054,40.9995,23500.0
2013-06-14 14:10:00,61.03,61.06,61.01,61.03,29300.0,40.9995,41.0196,40.986,40.9995,29300.0
2013-06-14 14:15:00,61.02,61.1,61.0,61.1,25100.0,40.9928,41.0465,40.9793,41.0465,25100.0
2013-06-14 14:20:00,61.09,61.23,61.09,61.2,28800.0,41.0398,41.1338,41.0398,41.1137,28800.0
2013-06-14 14:25:00,61.19,61.24,61.17,61.17,27600.0,41.107,41.1405,41.0935,41.0935,27600.0
2013-06-14 14:30:00,61.17,61.17,61.12,61.14,22400.0,41.0935,41.0935,41.0599,41.0734,22400.0
2013-06-14 14:35:00,61.15,61.19,61.13,61.19,34100.0,41.0801,41.107,41.0667,41.107,34100.0
2013-06-14 14:40:00,61.18,61.21,61.17,61.19,17000.0,41.1002,41.1204,41.0935,41.107,17000.0
2013-06-14 14:45:00,61.2,61.21,61.17,61.18,16700.0,41.1137,41.1204,41.0935,41.1002,16700.0
2013-06-14 14:50:00,61.18,61.19,61.11,61.11,18700.0,41.1002,41.107,41.0532,41.0532,18700.0
2013-06-14 14:55:00,61.11,61.11,60.98,61.03,47300.0,41.0532,41.0532,40.9659,40.9995,47300.0
2013-06-14 15:00:00,61.02,61.15,61.02,61.14,24400.0,40.9928,41.0801,40.9928,41.0734,24400.0
2013-06-14 15:05:00,61.14,61.17,61.09,61.09,37900.0,41.0734,41.0935,41.0398,41.0398,37900.0
2013-06-14 15:10:00,61.09,61.14,61.08,61.14,20800.0,41.0398,41.0734,41.0331,41.0734,20800.0
2013-06-14 15:15:00,61.14,61.22,61.14,61.22,30400.0,41.0734,41.1271,41.0734,41.1271,30400.0
2013-06-14 15:20:00,61.22,61.26,61.17,61.19,39400.0,41.1271,41.154,41.0935,41.107,39400.0
2013-06-14 15:25:00,61.19,61.2,61.09,61.09,37300.0,41.107,41.1137,41.0398,41.0398,37300.0
2013-06-14 15:30:00,61.1,61.16,61.06,61.07,43200.0,41.0465,41.0868,41.0196,41.0263,43200.0
2013-06-14 15:35:00,61.07,61.14,61.04,61.11,51000.0,41.0263,41.0734,41.0062,41.0532,51000.0
2013-06-14 15:40:00,61.12,61.13,61.0,61.01,87600.0,41.0599,41.0667,40.9793,40.986,87600.0
2013-06-14 15:45:00,61.02,61.09,60.97,61.08,105500.0,40.9928,41.0398,40.9592,41.0331,105500.0
2013-06-14 15:50:00,61.07,61.08,61.02,61.04,81200.0,41.0263,41.0331,40.9928,41.0062,81200.0
2013-06-14 15:55:00,61.05,61.08,61.01,61.01,203100.0,41.0129,41.0331,40.986,40.986,203100.0
2013-06-17 09:30:00,61.46,61.75,61.45,61.73,159800.0,41.2883,41.4832,41.2816,41.4697,159800.0
2013-06-17 09:35:00,61.74,61.8,61.71,61.72,51100.0,41.4764,41.5168,41.4563,41.463,51100.0
2013-06-17 09:40:00,61.75,61.82,61.69,61.8,86000.0,41.4832,41.5302,41.4429,41.5168,86000.0
2013-06-17 09:45:00,61.8,61.91,61.8,61.9,49300.0,41.5168,41.5906,41.5168,41.5839,49300.0
2013-06-17 09:50:00,61.89,61.9,61.82,61.86,51600.0,41.5772,41.5839,41.5302,41.5571,51600.0
2013-06-17 09:55:00,61.87,61.9,61.8,61.85,37200.0,41.5638,41.5839,41.5168,41.5503,37200.0
2013-06-17 10:00:00,61.86,61.89,61.82,61.85,49700.0,41.5571,41.5772,41.5302,41.5503,49700.0
2013-06-17 10:05:00,61.85,61.95,61.82,61.9,88200.0,41.5503,41.6175,41.5302,41.5839,88200.0
2013-06-17 10:10:00,61.9,61.96,61.84,61.88,49000.0,41.5839,41.6242,41.5436,41.5705,49000.0
2013-06-17 10:15:00,61.88,61.94,61.85,61.92,36400.0,41.5705,41.6108,41.5503,41.5974,36400.0
2013-06-17 10:20:00,61.92,61.93,61.87,61.88,30700.0,41.5974,41.6041,41.5638,41.5705,30700.0
2013-06-17 10:25:00,61.89,61.91,61.83,61.83,27600.0,41.5772,41.5906,41.5369,41.5369,27600.0
2013-06-17 10:30:00,61.84,61.96,61.83,61.94,36300.0,41.5436,41.6242,41.5369,41.6108,36300.0
2013-06-17 10:35:00,61.93,62.0,61.93,61.97,52500.0,41.6041,41.6511,41.6041,41.631,52500.0
2013-06-17 10:40:00,61.98,62.02,61.97,61.98,74300.0,41.6377,41.6645,41.631,41.6377,74300.0
2013-06-17 10:45:00,61.99,62.03,61.99,62.01,38500.0,41.6444,41.6713,41.6444,41.6578,38500.0
2013-06-17 10:50:00,62.01,62.03,61.98,61.98,29800.0,41.6578,41.6713,41.6377,41.6377,29800.0
2013-06-17 10:55:00,61.99,62.04,61.98,62.02,43600.0,41.6444,41.678,41.6377,41.6645,43600.0
2013-06-17 11:00:00,62.03,62.03,61.98,62.02,27000.0,41.6713,41.6713,41.6377,41.6645,27000.0
2013-06-17 11:05:00,62.01,62.04,61.95,61.99,37000.0,41.6578,41.678,41.6175,41.6444,37000.0
2013-06-17 11:10:00,61.99,62.04,61.99,62.0,57700.0,41.6444,41.678,41.6444,41.6511,57700.0
2013-06-17 11:15:00,62.01,62.02,61.91,61.91,29100.0,41.6578,41.6645,41.5906,41.5906,29100.0
2013-06-17 11:20:00,61.92,61.93,61.89,61.91,17900.0,41.5974,41.6041,41.5772,41.5906,17900.0
2013-06-17 11:25:00,61.9,61.91,61.8,61.88,34700.0,41.5839,41.5906,41.5168,41.5705,34700.0
2013-06-17 11:30:00,61.88,61.89,61.85,61.85,17800.0,41.5705,41.5772,41.5503,41.5503,17800.0
2013-06-17 11:35:00,61.85,61.87,61.8,61.82,15300.0,41.5503,41.5638,41.5168,41.5302,15300.0
2013-06-17 11:40:00,61.83,61.85,61.78,61.78,27900.0,41.5369,41.5503,41.5033,41.5033,27900.0
2013-06-17 11:45:00,61.78,61.87,61.78,61.83,36300.0,41.5033,41.5638,41.5033,41.5369,36300.0
2013-06-17 11:50:00,61.83,61.9,61.82,61.88,37200.0,41.5369,41.5839,41.5302,41.5705,37200.0
2013-06-17 11:55:00,61.88,61.95,61.87,61.95,22900.0,41.5705,41.6175,41.5638,41.6175,22900.0
2013-06-17 12:00:00,61.94,61.97,61.9,61.97,14400.0,41.6108,41.631,41.5839,41.631,14400.0
2013-06-17 12:05:00,61.97,61.97,61.93,61.96,18400.0,41.631,41.631,41.6041,41.6242,18400.0
2013-06-17 12:10:00,61.95,61.96,61.91,61.93,16200.0,41.6175,41.6242,41.5906,41.6041,16200.0
2013-06-17 12:15:00,61.92,61.93,61.9,61.9,13300.0,41.5974,41.6041,41.5839,41.5839,13300.0
2013-06-17 12:20:00,61.9,61.94,61.9,61.94,11800.0,41.5839,41.6108,41.5839,41.6108,11800.0
2013-06-17 12:25:00,61.94,61.94,61.86,61.88,18900.0,41.6108,41.6108,41.5571,41.5705,18900.0
2013-06-17 12:30:00,61.87,61.89,61.86,61.87,14300.0,41.5638,41.5772,41.5571,41.5638,14300.0
2013-06-17 12:35:00,61.88,61.88,61.82,61.82,34200.0,41.5705,41.5705,41.5302,41.5302,34200.0
2013-06-17 12:40:00,61.83,61.9,61.83,61.9,26100.0,41.5369,41.5839,41.5369,41.5839,26100.0
2013-06-17 12:45:00,61.91,61.98,61.89,61.98,21800.0,41.5906,41.6377,41.5772,41.6377,21800.0
2013-06-17 12:50:00,61.98,62.0,61.97,61.99,12900.0,41.6377,41.6511,41.631,41.6444,12900.0
2013-06-17 12:55:00,61.98,61.98,61.92,61.94,37900.0,41.6377,41.6377,41.5974,41.6108,37900.0
2013-06-17 13:00:00,61.95,61.98,61.93,61.98,27500.0,41.6175,41.6377,41.6041,41.6377,27500.0
2013-06-17 13:05:00,61.97,61.98,61.93,61.93,16300.0,41.631,41.6377,41.6041,41.6041,16300.0
2013-06-17 13:10:00,61.93,61.94,61.92,61.93,9700.0,41.6041,41.6108,41.5974,41.6041,9700.0
2013-06-17 13:15:00,61.92,61.93,61.88,61.9,28700.0,41.5974,41.6041,41.5705,41.5839,28700.0
2013-06-17 13:20:00,61.9,62.0,61.88,62.0,39800.0,41.5839,41.6511,41.5705,41.6511,39800.0
2013-06-17 13:25:00,62.0,62.0,61.94,62.0,47900.0,41.6511,41.6511,41.6108,41.6511,47900.0
2013-06-17 13:30:00,62.0,62.05,61.99,62.04,52800.0,41.6511,41.6847,41.6444,41.678,52800.0
2013-06-17 13:35:00,62.04,62.05,62.01,62.01,35100.0,41.678,41.6847,41.6578,41.6578,35100.0
2013-06-17 13:40:00,62.02,62.05,62.0,62.05,13800.0,41.6645,41.6847,41.6511,41.6847,13800.0
2013-06-17 13:45:00,62.04,62.05,61.98,61.98,26000.0,41.678,41.6847,41.6377,41.6377,26000.0
2013-06-17 13:50:00,61.99,62.02,61.96,61.97,16000.0,41.6444,41.6645,41.6242,41.631,16000.0
2013-06-17 13:55:00,61.98,62.02,61.96,61.98,16900.0,41.6377,41.6645,41.6242,41.6377,16900.0
2013-06-17 14:00:00,61.98,62.0,61.97,61.98,14900.0,41.6377,41.6511,41.631,41.6377,14900.0
2013-06-17 14:05:00,61.98,61.98,61.82,61.88,36300.0,41.6377,41.6377,41.5302,41.5705,36300.0
2013-06-17 14:10:00,61.88,61.93,61.78,61.87,40600.0,41.5705,41.6041,41.5033,41.5638,40600.0
2013-06-17 14:15:00,61.86,61.88,61.79,61.81,29300.0,41.5571,41.5705,41.51,41.5235,29300.0
2013-06-17 14:20:00,61.81,61.85,61.67,61.67,32500.0,41.5235,41.5503,41.4294,41.4294,32500.0
2013-06-17 14:25:00,61.68,61.68,61.59,61.65,57600.0,41.4361,41.4361,41.3757,41.416,57600.0
2013-06-17 14:30:00,61.65,61.75,61.58,61.73,48800.0,41.416,41.4832,41.369,41.4697,48800.0
2013-06-17 14:35:00,61.74,61.75,61.67,61.7,30100.0,41.4764,41.4832,41.4294,41.4496,30100.0
2013-06-17 14:40:00,61.71,61.76,61.66,61.69,27000.0,41.4563,41.4899,41.4227,41.4429,27000.0
2013-06-17 14:45:00,61.69,61.7,61.5,61.52,56800.0,41.4429,41.4496,41.3152,41.3286,56800.0
2013-06-17 14:50:00,61.52,61.55,61.47,61.52,38300.0,41.3286,41.3488,41.2951,41.3286,38300.0
2013-06-17 14:55:00,61.52,61.56,61.44,61.56,38900.0,41.3286,41.3555,41.2749,41.3555,38900.0
2013-06-17 15:00:00,61.55,61.67,61.52,61.67,47300.0,41.3488,41.4294,41.3286,41.4294,47300.0
2013-06-17 15:05:00,61.67,61.7,61.56,61.66,54000.0,41.4294,41.4496,41.3555,41.4227,54000.0
2013-06-17 15:10:00,61.66,61.66,61.53,61.59,48500.0,41.4227,41.4227,41.3354,41.3757,48500.0
2013-06-17 15:15:00,61.58,61.65,61.53,61.62,61700.0,41.369,41.416,41.3354,41.3958,61700.0
2013-06-17 15:20:00,61.62,61.66,61.56,61.65,41800.0,41.3958,41.4227,41.3555,41.416,41800.0
2013-06-17 15:25:00,61.66,61.71,61.63,61.68,51100.0,41.4227,41.4563,41.4025,41.4361,51100.0
2013-06-17 15:30:00,61.69,61.86,61.69,61.85,63700.0,41.4429,41.5571,41.4429,41.5503,63700.0
2013-06-17 15:35:00,61.85,61.97,61.83,61.92,76300.0,41.5503,41.631,41.5369,41.5974,76300.0
2013-06-17 15:40:00,61.93,61.94,61.86,61.88,66700.0,41.6041,41.6108,41.5571,41.5705,66700.0
2013-06-17 15:45:00,61.89,61.95,61.86,61.94,103500.0,41.5772,41.6175,41.5571,41.6108,103500.0
2013-06-17 15:50:00,61.93,61.95,61.85,61.88,120700.0,41.6041,41.6175,41.5503,41.5705,120700.0
2013-06-17 15:55:00,61.88,61.97,61.87,61.95,176700.0,41.5705,41.631,41.5638,41.6175,176700.0
2013-06-18 09:30:00,61.94,62.07,61.78,61.87,120800.0,41.6108,41.6981,41.5033,41.5638,120800.0
2013-06-18 09:35:00,61.83,62.02,61.75,61.99,65900.0,41.5369,41.6645,41.4832,41.6444,65900.0
2013-06-18 09:40:00,61.99,62.02,61.86,61.95,61800.0,41.6444,41.6645,41.5571,41.6175,61800.0
2013-06-18 09:45:00,61.95,62.03,61.89,62.02,55900.0,41.6175,41.6713,41.5772,41.6645,55900.0
2013-06-18 09:50:00,62.02,62.04,61.94,62.02,53600.0,41.6645,41.678,41.6108,41.6645,53600.0
2013-06-18 09:55:00,62.02,62.08,61.96,61.96,35400.0,41.6645,41.7049,41.6242,41.6242,35400.0
2013-06-18 10:00:00,61.97,62.05,61.89,61.96,46300.0,41.631,41.6847,41.5772,41.6242,46300.0
2013-06-18 10:05:00,61.97,62.08,61.97,62.07,28700.0,41.631,41.7049,41.631,41.6981,28700.0
2013-06-18 10:10:00,62.07,62.1,61.98,62.09,30800.0,41.6981,41.7183,41.6377,41.7116,30800.0
2013-06-18 10:15:00,62.08,62.15,62.07,62.12,25300.0,41.7049,41.7519,41.6981,41.7317,25300.0
2013-06-18 10:20:00,62.12,62.15,62.05,62.09,21900.0,41.7317,41.7519,41.6847,41.7116,21900.0
2013-06-18 10:25:00,62.09,62.1,62.02,62.08,18000.0,41.7116,41.7183,41.6645,41.7049,18000.0
2013-06-18 10:30:00,62.08,62.17,62.08,62.13,33100.0,41.7049,41.7653,41.7049,41.7384,33100.0
2013-06-18 10:35:00,62.13,62.19,62.08,62.09,32500.0,41.7384,41.7787,41.7049,41.7116,32500.0
2013-06-18 10:40:00,62.09,62.1,62.01,62.01,50400.0,41.7116,41.7183,41.6578,41.6578,50400.0
2013-06-18 10:45:00,62.01,62.02,61.95,61.98,20900.0,41.6578,41.6645,41.6175,41.6377,20900.0
2013-06-18 10:50:00,61.99,62.0,61.95,62.0,15100.0,41.6444,41.6511,41.6175,41.6511,15100.0
2013-06-18 10:55:00,61.98,62.03,61.96,62.03,14300.0,41.6377,41.6713,41.6242,41.6713,14300.0
2013-06-18 11:00:00,62.02,62.06,61.98,62.04,32900.0,41.6645,41.6914,41.6377,41.678,32900.0
2013-06-18 11:05:00,62.04,62.07,62.04,62.04,26000.0,41.678,41.6981,41.678,41.678,26000.0
2013-06-18 11:10:00,62.04,62.05,61.99,62.04,22000.0,41.678,41.6847,41.6444,41.678,22000.0
2013-06-18 11:15:00,62.04,62.07,62.02,62.03,24000.0,41.678,41.6981,41.6645,41.6713,24000.0
2013-06-18 11:20:00,62.03,62.06,62.01,62.02,16700.0,41.6713,41.6914,41.6578,41.6645,16700.0
2013-06-18 11:25:00,62.02,62.12,62.02,62.11,70400.0,41.6645,41.7317,41.6645,41.725,70400.0
2013-06-18 11:30:00,62.11,62.17,62.09,62.14,53800.0,41.725,41.7653,41.7116,41.7452,53800.0
2013-06-18 11:35:00,62.14,62.17,62.12,62.13,48600.0,41.7452,41.7653,41.7317,41.7384,48600.0
2013-06-18 11:40:00,62.13,62.14,62.11,62.12,20800.0,41.7384,41.7452,41.725,41.7317,20800.0
2013-06-18 11:45:00,62.12,62.14,62.1,62.11,24400.0,41.7317,41.7452,41.7183,41.725,24400.0
2013-06-18 11:50:00,62.1,62.13,62.07,62.13,21600.0,41.7183,41.7384,41.6981,41.7384,21600.0
2013-06-18 11:55:00,62.13,62.15,62.07,62.08,25800.0,41.7384,41.7519,41.6981,41.7049,25800.0
2013-06-18 12:00:00,62.08,62.1,62.07,62.08,23500.0,41.7049,41.7183,41.6981,41.7049,23500.0
2013-06-18 12:05:00,62.09,62.09,62.02,62.04,21800.0,41.7116,41.7116,41.6645,41.678,21800.0
2013-06-18 12:10:00,62.03,62.06,62.02,62.06,20200.0,41.6713,41.6914,41.6645,41.6914,20200.0
2013-06-18 12:15:00,62.07,62.08,62.05,62.08,12900.0,41.6981,41.7049,41.6847,41.7049,12900.0
2013-06-18 12:20:00,62.08,62.08,62.04,62.06,25600.0,41.7049,41.7049,41.678,41.6914,25600.0
2013-06-18 12:25:00,62.07,62.09,62.06,62.08,20000.0,41.6981,41.7116,41.6914,41.7049,20000.0
2013-06-18 12:30:00,62.09,62.15,62.09,62.15,33500.0,41.7116,41.7519,41.7116,41.7519,33500.0
2013-06-18 12:35:00,62.15,62.17,62.14,62.17,17700.0,41.7519,41.7653,41.7452,41.7653,17700.0
2013-06-18 12:40:00,62.16,62.18,62.15,62.18,26500.0,41.7586,41.772,41.7519,41.772,26500.0
2013-06-18 12:45:00,62.18,62.18,62.15,62.16,23000.0,41.772,41.772,41.7519,41.7586,23000.0
2013-06-18 12:50:00,62.15,62.18,62.15,62.16,29600.0,41.7519,41.772,41.7519,41.7586,29600.0
2013-06-18 12:55:00,62.17,62.19,62.13,62.16,42200.0,41.7653,41.7787,41.7384,41.7586,42200.0
2013-06-18 13:00:00,62.16,62.16,62.03,62.03,27800.0,41.7586,41.7586,41.6713,41.6713,27800.0
2013-06-18 13:05:00,62.03,62.05,62.0,62.03,35600.0,41.6713,41.6847,41.6511,41.6713,35600.0
2013-06-18 13:10:00,62.03,62.05,62.03,62.04,16900.0,41.6713,41.6847,41.6713,41.678,16900.0
2013-06-18 13:15:00,62.04,62.06,62.01,62.06,22000.0,41.678,41.6914,41.6578,41.6914,22000.0
2013-06-18 13:20:00,62.07,62.07,62.02,62.06,16200.0,41.6981,41.6981,41.6645,41.6914,16200.0
2013-06-18 13:25:00,62.06,62.08,62.05,62.06,19900.0,41.6914,41.7049,41.6847,41.6914,19900.0
2013-06-18 13:30:00,62.07,62.08,62.04,62.05,21900.0,41.6981,41.7049,41.678,41.6847,21900.0
2013-06-18 13:35:00,62.05,62.09,62.04,62.05,28400.0,41.6847,41.7116,41.678,41.6847,28400.0
2013-06-18 13:40:00,62.05,62.11,62.05,62.1,21500.0,41.6847,41.725,41.6847,41.7183,21500.0
2013-06-18 13:45:00,62.09,62.12,62.08,62.1,23400.0,41.7116,41.7317,41.7049,41.7183,23400.0
2013-06-18 13:50:00,62.11,62.15,62.1,62.12,19900.0,41.725,41.7519,41.7183,41.7317,19900.0
2013-06-18 13:55:00,62.12,62.13,62.08,62.12,24200.0,41.7317,41.7384,41.7049,41.7317,24200.0
2013-06-18 14:00:00,62.13,62.14,62.07,62.14,26900.0,41.7384,41.7452,41.6981,41.7452,26900.0
2013-06-18 14:05:00,62.14,62.17,62.14,62.17,46100.0,41.7452,41.7653,41.7452,41.7653,46100.0
2013-06-18 14:10:00,62.17,62.19,62.16,62.18,23700.0,41.7653,41.7787,41.7586,41.772,23700.0
2013-06-18 14:15:00,62.17,62.21,62.16,62.19,36600.0,41.7653,41.7922,41.7586,41.7787,36600.0
2013-06-18 14:20:00,62.19,62.2,62.18,62.19,15200.0,41.7787,41.7855,41.772,41.7787,15200.0
2013-06-18 14:25:00,62.19,62.19,62.1,62.12,34000.0,41.7787,41.7787,41.7183,41.7317,34000.0
2013-06-18 14:30:00,62.12,62.16,62.09,62.16,24000.0,41.7317,41.7586,41.7116,41.7586,24000.0
2013-06-18 14:35:00,62.15,62.17,62.13,62.14,18000.0,41.7519,41.7653,41.7384,41.7452,18000.0
2013-06-18 14:40:00,62.13,62.16,62.11,62.12,25200.0,41.7384,41.7586,41.725,41.7317,25200.0
2013-06-18 14:45:00,62.12,62.23,62.12,62.2,59000.0,41.7317,41.8056,41.7317,41.7855,59000.0
2013-06-18 14:50:00,62.2,62.21,62.19,62.2,32200.0,41.7855,41.7922,41.7787,41.7855,32200.0
2013-06-18 14:55:00,62.2,62.21,62.19,62.21,31300.0,41.7855,41.7922,41.7787,41.7922,31300.0
2013-06-18 15:00:00,62.2,62.2,62.19,62.2,46100.0,41.7855,41.7855,41.7787,41.7855,46100.0
2013-06-18 15:05:00,62.19,62.22,62.19,62.22,32200.0,41.7787,41.7989,41.7787,41.7989,32200.0
2013-06-18 15:10:00,62.21,62.22,62.16,62.16,37800.0,41.7922,41.7989,41.7586,41.7586,37800.0
2013-06-18 15:15:00,62.16,62.2,62.15,62.19,69900.0,41.7586,41.7855,41.7519,41.7787,69900.0
2013-06-18 15:20:00,62.18,62.21,62.16,62.19,42600.0,41.772,41.7922,41.7586,41.7787,42600.0
2013-06-18 15:25:00,62.18,62.21,62.16,62.2,39500.0,41.772,41.7922,41.7586,41.7855,39500.0
2013-06-18 15:30:00,62.19,62.21,62.17,62.17,165600.0,41.7787,41.7922,41.7653,41.7653,165600.0
2013-06-18 15:35:00,62.18,62.18,62.08,62.09,62000.0,41.772,41.772,41.7049,41.7116,62000.0
2013-06-18 15:40:00,62.09,62.1,62.03,62.03,71500.0,41.7116,41.7183,41.6713,41.6713,71500.0
2013-06-18 15:45:00,62.03,62.07,62.02,62.04,65900.0,41.6713,41.6981,41.6645,41.678,65900.0
2013-06-18 15:50:00,62.04,62.04,61.97,61.98,112400.0,41.678,41.678,41.631,41.6377,112400.0
2013-06-18 15:55:00,61.98,62.12,61.98,62.11,197500.0,41.6377,41.7317,41.6377,41.725,197500.0
2013-06-19 09:30:00,62.17,62.22,62.09,62.18,85500.0,41.7653,41.7989,41.7116,41.772,85500.0
2013-06-19 09:35:00,62.2,62.34,62.18,62.26,46400.0,41.7855,41.8795,41.772,41.8258,46400.0
2013-06-19 09:40:00,62.29,62.29,62.17,62.21,56200.0,41.8459,41.8459,41.7653,41.7922,56200.0
2013-06-19 09:45:00,62.2,62.25,62.18,62.2,31400.0,41.7855,41.8191,41.772,41.7855,31400.0
2013-06-19 09:50:00,62.18,62.21,62.07,62.07,69300.0,41.772,41.7922,41.6981,41.6981,69300.0
2013-06-19 09:55:00,62.08,62.17,62.07,62.15,22100.0,41.7049,41.7653,41.6981,41.7519,22100.0
2013-06-19 10:00:00,62.15,62.22,62.12,62.2,51000.0,41.7519,41.7989,41.7317,41.7855,51000.0
2013-06-19 10:05:00,62.2,62.21,62.11,62.11,58400.0,41.7855,41.7922,41.725,41.725,58400.0
2013-06-19 10:10:00,62.11,62.2,62.11,62.17,53900.0,41.725,41.7855,41.725,41.7653,53900.0
2013-06-19 10:15:00,62.18,62.2,62.13,62.19,42300.0,41.772,41.7855,41.7384,41.7787,42300.0
2013-06-19 10:20:00,62.2,62.25,62.18,62.24,51200.0,41.7855,41.8191,41.772,41.8123,51200.0
2013-06-19 10:25:00,62.23,62.27,62.21,62.21,57500.0,41.8056,41.8325,41.7922,41.7922,57500.0
2013-06-19 10:30:00,62.21,62.29,62.19,62.29,49100.0,41.7922,41.8459,41.7787,41.8459,49100.0
2013-06-19 10:35:00,62.28,62.3,62.21,62.24,67900.0,41.8392,41.8526,41.7922,41.8123,67900.0
2013-06-19 10:40:00,62.25,62.28,62.22,62.27,29500.0,41.8191,41.8392,41.7989,41.8325,29500.0
2013-06-19 10:45:00,62.27,62.31,62.22,62.26,62600.0,41.8325,41.8594,41.7989,41.8258,62600.0
2013-06-19 10:50:00,62.27,62.27,62.21,62.23,39700.0,41.8325,41.8325,41.7922,41.8056,39700.0
2013-06-19 10:55:00,62.23,62.3,62.2,62.28,50300.0,41.8056,41.8526,41.7855,41.8392,50300.0
2013-06-19 11:00:00,62.28,62.29,62.2,62.24,64100.0,41.8392,41.8459,41.7855,41.8123,64100.0
2013-06-19 11:05:00,62.25,62.3,62.21,62.22,40400.0,41.8191,41.8526,41.7922,41.7989,40400.0
2013-06-19 11:10:00,62.21,62.29,62.21,62.26,32500.0,41.7922,41.8459,41.7922,41.8258,32500.0
2013-06-19 11:15:00,62.26,62.31,62.26,62.3,28700.0,41.8258,41.8594,41.8258,41.8526,28700.0
2013-06-19 11:20:00,62.31,62.31,62.22,62.25,31100.0,41.8594,41.8594,41.7989,41.8191,31100.0
2013-06-19 11:25:00,62.25,62.26,62.21,62.24,36700.0,41.8191,41.8258,41.7922,41.8123,36700.0
2013-06-19 11:30:00,62.23,62.26,62.2,62.25,58000.0,41.8056,41.8258,41.7855,41.8191,58000.0
2013-06-19 11:35:00,62.24,62.26,62.18,62.19,50500.0,41.8123,41.8258,41.772,41.7787,50500.0
2013-06-19 11:40:00,62.19,62.2,62.16,62.2,17600.0,41.7787,41.7855,41.7586,41.7855,17600.0
2013-06-19 11:45:00,62.2,62.22,62.19,62.2,14800.0,41.7855,41.7989,41.7787,41.7855,14800.0
2013-06-19 11:50:00,62.19,62.22,62.15,62.2,21700.0,41.7787,41.7989,41.7519,41.7855,21700.0
2013-06-19 11:55:00,62.2,62.21,62.17,62.18,23400.0,41.7855,41.7922,41.7653,41.772,23400.0
2013-06-19 12:00:00,62.18,62.18,62.1,62.12,127800.0,41.772,41.772,41.7183,41.7317,127800.0
2013-06-19 12:05:00,62.13,62.17,62.13,62.17,21000.0,41.7384,41.7653,41.7384,41.7653,21000.0
2013-06-19 12:10:00,62.18,62.2,62.15,62.18,50300.0,41.772,41.7855,41.7519,41.772,50300.0
2013-06-19 12:15:00,62.19,62.2,62.13,62.14,21300.0,41.7787,41.7855,41.7384,41.7452,21300.0
2013-06-19 12:20:00,62.14,62.18,62.13,62.18,24900.0,41.7452,41.772,41.7384,41.772,24900.0
2013-06-19 12:25:00,62.17,62.27,62.17,62.26,35500.0,41.7653,41.8325,41.7653,41.8258,35500.0
2013-06-19 12:30:00,62.25,62.27,62.22,62.27,21900.0,41.8191,41.8325,41.7989,41.8325,21900.0
2013-06-19 12:35:00,62.27,62.3,62.25,62.3,24200.0,41.8325,41.8526,41.8191,41.8526,24200.0
2013-06-19 12:40:00,62.31,62.37,62.29,62.36,60200.0,41.8594,41.8997,41.8459,41.893,60200.0
2013-06-19 12:45:00,62.37,62.41,62.37,62.4,28900.0,41.8997,41.9265,41.8997,41.9198,28900.0
2013-06-19 12:50:00,62.39,62.4,62.32,62.34,21500.0,41.9131,41.9198,41.8661,41.8795,21500.0
2013-06-19 12:55:00,62.34,62.35,62.31,62.31,8700.0,41.8795,41.8862,41.8594,41.8594,8700.0
2013-06-19 13:00:00,62.31,62.36,62.3,62.35,33800.0,41.8594,41.893,41.8526,41.8862,33800.0
2013-06-19 13:05:00,62.35,62.39,62.35,62.35,32500.0,41.8862,41.9131,41.8862,41.8862,32500.0
2013-06-19 13:10:00,62.36,62.41,62.36,62.37,22300.0,41.893,41.9265,41.893,41.8997,22300.0
2013-06-19 13:15:00,62.36,62.43,62.36,62.42,39700.0,41.893,41.94,41.893,41.9333,39700.0
2013-06-19 13:20:00,62.42,62.46,62.42,62.44,32600.0,41.9333,41.9601,41.9333,41.9467,32600.0
2013-06-19 13:25:00,62.45,62.46,62.42,62.42,23200.0,41.9534,41.9601,41.9333,41.9333,23200.0
2013-06-19 13:30:00,62.42,62.42,62.37,62.38,20000.0,41.9333,41.9333,41.8997,41.9064,20000.0
2013-06-19 13:35:00,62.38,62.4,62.36,62.37,17000.0,41.9064,41.9198,41.893,41.8997,17000.0
2013-06-19 13:40:00,62.36,62.44,62.35,62.42,29000.0,41.893,41.9467,41.8862,41.9333,29000.0
2013-06-19 13:45:00,62.42,62.43,62.41,62.43,21700.0,41.9333,41.94,41.9265,41.94,21700.0
2013-06-19 13:50:00,62.43,62.49,62.41,62.46,33000.0,41.94,41.9803,41.9265,41.9601,33000.0
2013-06-19 13:55:00,62.47,62.54,62.47,62.53,89400.0,41.9669,42.0139,41.9669,42.0072,89400.0
2013-06-19 14:00:00,62.53,62.57,62.14,62.15,83300.0,42.0072,42.034,41.7452,41.7519,83300.0
2013-06-19 14:05:00,62.15,62.26,62.06,62.22,55900.0,41.7519,41.8258,41.6914,41.7989,55900.0
2013-06-19 14:10:00,62.23,62.43,62.15,62.38,78400.0,41.8056,41.94,41.7519,41.9064,78400.0
2013-06-19 14:15:00,62.38,62.49,62.31,62.38,103900.0,41.9064,41.9803,41.8594,41.9064,103900.0
2013-06-19 14:20:00,62.38,62.44,62.2,62.25,79800.0,41.9064,41.9467,41.7855,41.8191,79800.0
2013-06-19 14:25:00,62.26,62.27,62.14,62.21,128900.0,41.8258,41.8325,41.7452,41.7922,128900.0
2013-06-19 14:30:00,62.21,62.3,62.05,62.11,164600.0,41.7922,41.8526,41.6847,41.725,164600.0
2013-06-19 14:35:00,62.13,62.45,62.1,62.26,159100.0,41.7384,41.9534,41.7183,41.8258,159100.0
2013-06-19 14:40:00,62.26,62.4,62.19,62.34,70000.0,41.8258,41.9198,41.7787,41.8795,70000.0
2013-06-19 14:45:00,62.33,62.34,62.02,62.12,79400.0,41.8728,41.8795,41.6645,41.7317,79400.0
2013-06-19 14:50:00,62.12,62.13,61.99,62.04,132500.0,41.7317,41.7384,41.6444,41.678,132500.0
2013-06-19 14:55:00,62.02,62.07,61.8,61.88,239000.0,41.6645,41.6981,41.5168,41.5705,239000.0
2013-06-19 15:00:00,61.88,62.06,61.78,62.0,103200.0,41.5705,41.6914,41.5033,41.6511,103200.0
2013-06-19 15:05:00,61.98,62.02,61.85,61.9,89700.0,41.6377,41.6645,41.5503,41.5839,89700.0
2013-06-19 15:10:00,61.89,61.97,61.86,61.9,122300.0,41.5772,41.631,41.5571,41.5839,122300.0
2013-06-19 15:15:00,61.9,62.01,61.85,61.87,113500.0,41.5839,41.6578,41.5503,41.5638,113500.0
2013-06-19 15:20:00,61.87,62.08,61.87,62.06,82500.0,41.5638,41.7049,41.5638,41.6914,82500.0
2013-06-19 15:25:00,62.05,62.25,62.05,62.2,106300.0,41.6847,41.8191,41.6847,41.7855,106300.0
2013-06-19 15:30:00,62.21,62.24,62.09,62.11,168200.0,41.7922,41.8123,41.7116,41.725,168200.0
2013-06-19 15:35:00,62.11,62.21,62.07,62.07,72000.0,41.725,41.7922,41.6981,41.6981,72000.0
2013-06-19 15:40:00,62.08,62.1,61.96,61.97,89700.0,41.7049,41.7183,41.6242,41.631,89700.0
2013-06-19 15:45:00,61.96,61.99,61.78,61.9,172600.0,41.6242,41.6444,41.5033,41.5839,172600.0
2013-06-19 15:50:00,61.89,61.95,61.76,61.93,199100.0,41.5772,41.6175,41.4899,41.6041,199100.0
2013-06-19 15:55:00,61.92,61.92,61.71,61.72,280300.0,41.5974,41.5974,41.4563,41.463,280300.0
2013-06-20 09:30:00,61.13,61.21,60.9,61.01,181800.0,41.0667,41.1204,40.9121,40.986,181800.0
2013-06-20 09:35:00,60.99,61.02,60.68,60.71,91000.0,40.9726,40.9928,40.7643,40.7845,91000.0
2013-06-20 09:40:00,60.7,60.85,60.6,60.85,50900.0,40.7778,40.8785,40.7106,40.8785,50900.0
2013-06-20 09:45:00,60.84,60.96,60.84,60.92,49300.0,40.8718,40.9524,40.8718,40.9256,49300.0
2013-06-20 09:50:00,60.91,61.0,60.87,60.92,104500.0,40.9189,40.9793,40.892,40.9256,104500.0
2013-06-20 09:55:00,60.92,60.92,60.71,60.71,74600.0,40.9256,40.9256,40.7845,40.7845,74600.0
2013-06-20 10:00:00,60.72,60.88,60.62,60.62,82000.0,40.7912,40.8987,40.724,40.724,82000.0
2013-06-20 10:05:00,60.6,60.67,60.55,60.59,82500.0,40.7106,40.7576,40.677,40.7039,82500.0
2013-06-20 10:10:00,60.61,60.72,60.47,60.66,97700.0,40.7173,40.7912,40.6233,40.7509,97700.0
2013-06-20 10:15:00,60.64,60.67,60.44,60.52,63200.0,40.7375,40.7576,40.6031,40.6569,63200.0
2013-06-20 10:20:00,60.51,60.53,60.44,60.46,91000.0,40.6501,40.6636,40.6031,40.6165,91000.0
2013-06-20 10:25:00,60.46,60.57,60.44,60.52,64100.0,40.6165,40.6904,40.6031,40.6569,64100.0
2013-06-20 10:30:00,60.5,60.52,60.43,60.45,113900.0,40.6434,40.6569,40.5964,40.6098,113900.0
2013-06-20 10:35:00,60.44,60.61,60.43,60.58,70300.0,40.6031,40.7173,40.5964,40.6972,70300.0
2013-06-20 10:40:00,60.57,60.7,60.56,60.67,95600.0,40.6904,40.7778,40.6837,40.7576,95600.0
2013-06-20 10:45:00,60.68,60.78,60.6,60.76,74300.0,40.7643,40.8315,40.7106,40.8181,74300.0
2013-06-20 10:50:00,60.74,60.84,60.73,60.83,60900.0,40.8047,40.8718,40.7979,40.8651,60900.0
2013-06-20 10:55:00,60.83,60.92,60.78,60.89,79500.0,40.8651,40.9256,40.8315,40.9054,79500.0
2013-06-20 11:00:00,60.89,60.91,60.74,60.76,121900.0,40.9054,40.9189,40.8047,40.8181,121900.0
2013-06-20 11:05:00,60.75,60.78,60.55,60.57,115900.0,40.8114,40.8315,40.677,40.6904,115900.0
2013-06-20 11:10:00,60.57,60.65,60.55,60.6,34400.0,40.6904,40.7442,40.677,40.7106,34400.0
2013-06-20 11:15:00,60.6,60.61,60.48,60.54,85600.0,40.7106,40.7173,40.63,40.6703,85600.0
2013-06-20 11:20:00,60.54,60.61,60.53,60.53,52800.0,40.6703,40.7173,40.6636,40.6636,52800.0
2013-06-20 11:25:00,60.54,60.58,60.51,60.56,65700.0,40.6703,40.6972,40.6501,40.6837,65700.0
2013-06-20 11:30:00,60.57,60.63,60.52,60.57,95100.0,40.6904,40.7308,40.6569,40.6904,95100.0
2013-06-20 11:35:00,60.56,60.74,60.54,60.74,35200.0,40.6837,40.8047,40.6703,40.8047,35200.0
2013-06-20 11:40:00,60.73,60.79,60.69,60.7,46100.0,40.7979,40.8382,40.7711,40.7778,46100.0
2013-06-20 11:45:00,60.7,60.78,60.66,60.74,92500.0,40.7778,40.8315,40.7509,40.8047,92500.0
2013-06-20 11:50:00,60.74,60.77,60.72,60.76,83300.0,40.8047,40.8248,40.7912,40.8181,83300.0
2013-06-20 11:55:00,60.76,60.8,60.72,60.73,55600.0,40.8181,40.845,40.7912,40.7979,55600.0
2013-06-20 12:00:00,60.72,60.94,60.72,60.9,79500.0,40.7912,40.939,40.7912,40.9121,79500.0
2013-06-20 12:05:00,60.9,60.97,60.85,60.94,39800.0,40.9121,40.9592,40.8785,40.939,39800.0
2013-06-20 12:10:00,60.94,61.05,60.93,61.05,57900.0,40.939,41.0129,40.9323,41.0129,57900.0
2013-06-20 12:15:00,61.05,61.05,60.96,60.98,65200.0,41.0129,41.0129,40.9524,40.9659,65200.0
2013-06-20 12:20:00,60.97,61.0,60.92,60.99,22900.0,40.9592,40.9793,40.9256,40.9726,22900.0
2013-06-20 12:25:00,60.98,61.0,60.88,60.91,25800.0,40.9659,40.9793,40.8987,40.9189,25800.0
2013-06-20 12:30:00,60.9,61.1,60.9,60.97,63700.0,40.9121,41.0465,40.9121,40.9592,63700.0
2013-06-20 12:35:00,60.97,61.01,60.86,60.87,48300.0,40.9592,40.986,40.8853,40.892,48300.0
2013-06-20 12:40:00,60.86,60.9,60.8,60.84,76400.0,40.8853,40.9121,40.845,40.8718,76400.0
2013-06-20 12:45:00,60.84,60.87,60.76,60.85,52900.0,40.8718,40.892,40.8181,40.8785,52900.0
2013-06-20 12:50:00,60.85,60.9,60.75,60.79,31300.0,40.8785,40.9121,40.8114,40.8382,31300.0
2013-06-20 12:55:00,60.79,60.87,60.78,60.84,49200.0,40.8382,40.892,40.8315,40.8718,49200.0
2013-06-20 13:00:00,60.84,60.91,60.81,60.89,72500.0,40.8718,40.9189,40.8517,40.9054,72500.0
2013-06-20 13:05:00,60.9,61.03,60.88,61.0,80600.0,40.9121,40.9995,40.8987,40.9793,80600.0
2013-06-20 13:10:00,61.0,61.04,60.97,61.0,37300.0,40.9793,41.0062,40.9592,40.9793,37300.0
2013-06-20 13:15:00,61.0,61.02,60.9,60.91,141300.0,40.9793,40.9928,40.9121,40.9189,141300.0
2013-06-20 13:20:00,60.91,60.91,60.8,60.89,118500.0,40.9189,40.9189,40.845,40.9054,118500.0
2013-06-20 13:25:00,60.88,60.93,60.85,60.9,33400.0,40.8987,40.9323,40.8785,40.9121,33400.0
2013-06-20 13:30:00,60.91,61.0,60.9,61.0,37800.0,40.9189,40.9793,40.9121,40.9793,37800.0
2013-06-20 13:35:00,61.0,61.0,60.87,60.91,41200.0,40.9793,40.9793,40.892,40.9189,41200.0
2013-06-20 13:40:00,60.9,61.03,60.87,61.02,68800.0,40.9121,40.9995,40.892,40.9928,68800.0
2013-06-20 13:45:00,61.03,61.12,60.99,61.0,97300.0,40.9995,41.0599,40.9726,40.9793,97300.0
2013-06-20 13:50:00,60.99,61.0,60.9,60.97,89400.0,40.9726,40.9793,40.9121,40.9592,89400.0
2013-06-20 13:55:00,60.97,61.02,60.9,61.0,40900.0,40.9592,40.9928,40.9121,40.9793,40900.0
2013-06-20 14:00:00,61.01,61.14,60.94,61.08,66200.0,40.986,41.0734,40.939,41.0331,66200.0
2013-06-20 14:05:00,61.08,61.08,60.98,61.01,66000.0,41.0331,41.0331,40.9659,40.986,66000.0
2013-06-20 14:10:00,61.0,61.01,60.88,60.94,123000.0,40.9793,40.986,40.8987,40.939,123000.0
2013-06-20 14:15:00,60.93,60.98,60.9,60.93,75000.0,40.9323,40.9659,40.9121,40.9323,75000.0
2013-06-20 14:20:00,60.92,60.97,60.85,60.87,227300.0,40.9256,40.9592,40.8785,40.892,227300.0
2013-06-20 14:25:00,60.87,60.98,60.79,60.79,140000.0,40.892,40.9659,40.8382,40.8382,140000.0
2013-06-20 14:30:00,60.8,60.91,60.79,60.82,212600.0,40.845,40.9189,40.8382,40.8584,212600.0
2013-06-20 14:35:00,60.83,60.88,60.78,60.8,86500.0,40.8651,40.8987,40.8315,40.845,86500.0
2013-06-20 14:40:00,60.8,60.87,60.78,60.79,96000.0,40.845,40.892,40.8315,40.8382,96000.0
2013-06-20 14:45:00,60.78,60.78,60.7,60.71,66100.0,40.8315,40.8315,40.7778,40.7845,66100.0
2013-06-20 14:50:00,60.7,60.7,60.53,60.53,102300.0,40.7778,40.7778,40.6636,40.6636,102300.0
2013-06-20 14:55:00,60.53,60.56,60.38,60.38,115500.0,40.6636,40.6837,40.5628,40.5628,115500.0
2013-06-20 15:00:00,60.38,60.45,60.34,60.35,125000.0,40.5628,40.6098,40.5359,40.5427,125000.0
2013-06-20 15:05:00,60.36,60.47,60.36,60.44,91600.0,40.5494,40.6233,40.5494,40.6031,91600.0
2013-06-20 15:10:00,60.45,60.46,60.35,60.37,89300.0,40.6098,40.6165,40.5427,40.5561,89300.0
2013-06-20 15:15:00,60.36,60.37,60.27,60.27,97700.0,40.5494,40.5561,40.4889,40.4889,97700.0
2013-06-20 15:20:00,60.26,60.27,60.15,60.21,119800.0,40.4822,40.4889,40.4083,40.4486,119800.0
2013-06-20 15:25:00,60.22,60.3,60.22,60.29,65300.0,40.4553,40.5091,40.4553,40.5023,65300.0
2013-06-20 15:30:00,60.29,60.33,60.16,60.2,99100.0,40.5023,40.5292,40.415,40.4419,99100.0
2013-06-20 15:35:00,60.19,60.25,60.17,60.17,117400.0,40.4352,40.4755,40.4217,40.4217,117400.0
2013-06-20 15:40:00,60.16,60.22,60.12,60.22,183000.0,40.415,40.4553,40.3881,40.4553,183000.0
2013-06-20 15:45:00,60.21,60.29,60.12,60.26,181700.0,40.4486,40.5023,40.3881,40.4822,181700.0
2013-06-20 15:50:00,60.27,60.29,60.2,60.25,315500.0,40.4889,40.5023,40.4419,40.4755,315500.0
2013-06-20 15:55:00,60.25,60.42,60.25,60.28,446000.0,40.4755,40.5897,40.4755,40.4956,446000.0
2013-06-21 09:30:00,60.77,60.8,60.57,60.63,1514700.0,40.8248,40.845,40.6904,40.7308,1514700.0
2013-06-21 09:35:00,60.64,60.64,60.36,60.38,102000.0,40.7375,40.7375,40.5494,40.5628,102000.0
2013-06-21 09:40:00,60.41,60.53,60.34,60.53,49300.0,40.583,40.6636,40.5359,40.6636,49300.0
2013-06-21 09:45:00,60.52,60.72,60.45,60.65,83300.0,40.6569,40.7912,40.6098,40.7442,83300.0
2013-06-21 09:50:00,60.63,60.67,60.54,60.55,71700.0,40.7308,40.7576,40.6703,40.677,71700.0
2013-06-21 09:55:00,60.55,60.56,60.42,60.42,69800.0,40.677,40.6837,40.5897,40.5897,69800.0
2013-06-21 10:00:00,60.42,60.5,60.34,60.4,102100.0,40.5897,40.6434,40.5359,40.5762,102100.0
2013-06-21 10:05:00,60.4,60.41,60.26,60.37,95100.0,40.5762,40.583,40.4822,40.5561,95100.0
2013-06-21 10:10:00,60.38,60.38,60.18,60.26,52300.0,40.5628,40.5628,40.4284,40.4822,52300.0
2013-06-21 10:15:00,60.26,60.29,60.02,60.02,96600.0,40.4822,40.5023,40.321,40.321,96600.0
2013-06-21 10:20:00,60.02,60.09,59.94,60.05,195200.0,40.321,40.368,40.2672,40.3411,195200.0
2013-06-21 10:25:00,60.04,60.05,59.92,59.94,69500.0,40.3344,40.3411,40.2538,40.2672,69500.0
2013-06-21 10:30:00,59.95,59.96,59.88,59.93,53900.0,40.2739,40.2807,40.2269,40.2605,53900.0
2013-06-21 10:35:00,59.93,59.95,59.82,59.87,103800.0,40.2605,40.2739,40.1866,40.2202,103800.0
2013-06-21 10:40:00,59.86,59.98,59.81,59.96,69900.0,40.2135,40.2941,40.1799,40.2807,69900.0
2013-06-21 10:45:00,59.94,60.0,59.93,59.93,114200.0,40.2672,40.3075,40.2605,40.2605,114200.0
2013-06-21 10:50:00,59.94,60.11,59.93,60.06,89900.0,40.2672,40.3814,40.2605,40.3478,89900.0
2013-06-21 10:55:00,60.07,60.07,59.95,60.0,44300.0,40.3546,40.3546,40.2739,40.3075,44300.0
2013-06-21 11:00:00,59.99,60.04,59.88,59.92,77300.0,40.3008,40.3344,40.2269,40.2538,77300.0
2013-06-21 11:05:00,59.92,60.04,59.86,60.03,69100.0,40.2538,40.3344,40.2135,40.3277,69100.0
2013-06-21 11:10:00,60.03,60.05,59.87,59.88,47300.0,40.3277,40.3411,40.2202,40.2269,47300.0
2013-06-21 11:15:00,59.87,60.04,59.87,60.03,56900.0,40.2202,40.3344,40.2202,40.3277,56900.0
2013-06-21 11:20:00,60.02,60.02,59.77,59.79,83700.0,40.321,40.321,40.153,40.1664,83700.0
2013-06-21 11:25:00,59.78,59.79,59.64,59.68,80400.0,40.1597,40.1664,40.0657,40.0926,80400.0
2013-06-21 11:30:00,59.67,59.69,59.55,59.6,87300.0,40.0858,40.0993,40.0052,40.0388,87300.0
2013-06-21 11:35:00,59.6,59.8,59.6,59.73,75100.0,40.0388,40.1732,40.0388,40.1261,75100.0
2013-06-21 11:40:00,59.73,59.81,59.68,59.76,58700.0,40.1261,40.1799,40.0926,40.1463,58700.0
2013-06-21 11:45:00,59.74,59.84,59.71,59.77,58300.0,40.1329,40.2,40.1127,40.153,58300.0
2013-06-21 11:50:00,59.78,59.79,59.64,59.67,46600.0,40.1597,40.1664,40.0657,40.0858,46600.0
2013-06-21 11:55:00,59.66,59.85,59.66,59.78,59400.0,40.0791,40.2068,40.0791,40.1597,59400.0
2013-06-21 12:00:00,59.79,59.98,59.79,59.97,60600.0,40.1664,40.2941,40.1664,40.2874,60600.0
2013-06-21 12:05:00,59.96,59.97,59.86,59.86,74600.0,40.2807,40.2874,40.2135,40.2135,74600.0
2013-06-21 12:10:00,59.85,59.89,59.76,59.78,74000.0,40.2068,40.2336,40.1463,40.1597,74000.0
2013-06-21 12:15:00,59.78,59.8,59.67,59.77,52700.0,40.1597,40.1732,40.0858,40.153,52700.0
2013-06-21 12:20:00,59.78,59.79,59.6,59.61,55500.0,40.1597,40.1664,40.0388,40.0455,55500.0
2013-06-21 12:25:00,59.61,59.67,59.61,59.67,41800.0,40.0455,40.0858,40.0455,40.0858,41800.0
2013-06-21 12:30:00,59.68,59.71,59.63,59.64,44900.0,40.0926,40.1127,40.059,40.0657,44900.0
2013-06-21 12:35:00,59.64,59.72,59.59,59.66,83900.0,40.0657,40.1194,40.0321,40.0791,83900.0
2013-06-21 12:40:00,59.66,59.87,59.59,59.82,123600.0,40.0791,40.2202,40.0321,40.1866,123600.0
2013-06-21 12:45:00,59.82,59.95,59.78,59.92,82800.0,40.1866,40.2739,40.1597,40.2538,82800.0
2013-06-21 12:50:00,59.91,59.92,59.75,59.8,54800.0,40.2471,40.2538,40.1396,40.1732,54800.0
2013-06-21 12:55:00,59.8,60.08,59.76,60.04,71800.0,40.1732,40.3613,40.1463,40.3344,71800.0
2013-06-21 13:00:00,60.05,60.06,59.88,59.9,62100.0,40.3411,40.3478,40.2269,40.2403,62100.0
2013-06-21 13:05:00,59.9,59.99,59.84,59.99,58400.0,40.2403,40.3008,40.2,40.3008,58400.0
2013-06-21 13:10:00,59.99,60.08,59.94,60.08,47800.0,40.3008,40.3613,40.2672,40.3613,47800.0
2013-06-21 13:15:00,60.08,60.17,60.05,60.06,42900.0,40.3613,40.4217,40.3411,40.3478,42900.0
2013-06-21 13:20:00,60.07,60.07,59.94,59.98,52100.0,40.3546,40.3546,40.2672,40.2941,52100.0
2013-06-21 13:25:00,59.98,60.11,59.98,60.09,45000.0,40.2941,40.3814,40.2941,40.368,45000.0
2013-06-21 13:30:00,60.09,60.18,60.05,60.16,46900.0,40.368,40.4284,40.3411,40.415,46900.0
2013-06-21 13:35:00,60.17,60.19,60.09,60.19,37100.0,40.4217,40.4352,40.368,40.4352,37100.0
2013-06-21 13:40:00,60.19,60.23,60.13,60.2,36400.0,40.4352,40.462,40.3949,40.4419,36400.0
2013-06-21 13:45:00,60.19,60.22,60.05,60.08,40600.0,40.4352,40.4553,40.3411,40.3613,40600.0
2013-06-21 13:50:00,60.09,60.12,59.99,60.03,41200.0,40.368,40.3881,40.3008,40.3277,41200.0
2013-06-21 13:55:00,60.04,60.05,59.95,60.01,70600.0,40.3344,40.3411,40.2739,40.3142,70600.0
2013-06-21 14:00:00,60.0,60.12,59.99,60.02,55300.0,40.3075,40.3881,40.3008,40.321,55300.0
2013-06-21 14:05:00,60.02,60.04,59.98,60.02,60600.0,40.321,40.3344,40.2941,40.321,60600.0
2013-06-21 14:10:00,60.02,60.14,60.02,60.13,39600.0,40.321,40.4016,40.321,40.3949,39600.0
2013-06-21 14:15:00,60.13,60.2,60.12,60.2,37200.0,40.3949,40.4419,40.3881,40.4419,37200.0
2013-06-21 14:20:00,60.2,60.21,60.11,60.14,51500.0,40.4419,40.4486,40.3814,40.4016,51500.0
2013-06-21 14:25:00,60.14,60.29,60.13,60.23,61100.0,40.4016,40.5023,40.3949,40.462,61100.0
2013-06-21 14:30:00,60.22,60.27,60.16,60.26,43700.0,40.4553,40.4889,40.415,40.4822,43700.0
2013-06-21 14:35:00,60.27,60.34,60.22,60.31,57400.0,40.4889,40.5359,40.4553,40.5158,57400.0
2013-06-21 14:40:00,60.31,60.31,60.18,60.21,53800.0,40.5158,40.5158,40.4284,40.4486,53800.0
2013-06-21 14:45:00,60.22,60.32,60.22,60.26,56900.0,40.4553,40.5225,40.4553,40.4822,56900.0
2013-06-21 14:50:00,60.27,60.29,60.23,60.26,48000.0,40.4889,40.5023,40.462,40.4822,48000.0
2013-06-21 14:55:00,60.26,60.37,60.17,60.37,57900.0,40.4822,40.5561,40.4217,40.5561,57900.0
2013-06-21 15:00:00,60.37,60.41,60.3,60.37,48200.0,40.5561,40.583,40.5091,40.5561,48200.0
2013-06-21 15:05:00,60.37,60.47,60.34,60.45,87000.0,40.5561,40.6233,40.5359,40.6098,87000.0
2013-06-21 15:10:00,60.46,60.6,60.46,60.48,81400.0,40.6165,40.7106,40.6165,40.63,81400.0
2013-06-21 15:15:00,60.47,60.54,60.33,60.33,73500.0,40.6233,40.6703,40.5292,40.5292,73500.0
2013-06-21 15:20:00,60.33,60.44,60.32,60.42,49300.0,40.5292,40.6031,40.5225,40.5897,49300.0
2013-06-21 15:25:00,60.43,60.47,60.38,60.47,57800.0,40.5964,40.6233,40.5628,40.6233,57800.0
2013-06-21 15:30:00,60.47,60.5,60.36,60.36,59300.0,40.6233,40.6434,40.5494,40.5494,59300.0
2013-06-21 15:35:00,60.35,60.43,60.33,60.36,77500.0,40.5427,40.5964,40.5292,40.5494,77500.0
2013-06-21 15:40:00,60.37,60.38,60.26,60.29,113700.0,40.5561,40.5628,40.4822,40.5023,113700.0
2013-06-21 15:45:00,60.29,60.4,60.19,60.37,246200.0,40.5023,40.5762,40.4352,40.5561,246200.0
2013-06-21 15:50:00,60.37,60.4,60.31,60.38,235700.0,40.5561,40.5762,40.5158,40.5628,235700.0
2013-06-21 15:55:00,60.38,60.44,60.31,60.36,342200.0,40.5628,40.6031,40.5158,40.5494,342200.0
2013-06-24 09:30:00,59.78,59.84,59.08,59.17,306800.0,40.1597,40.2,39.6895,39.7499,306800.0
2013-06-24 09:35:00,59.15,59.21,59.01,59.13,151100.0,39.7365,39.7768,39.6425,39.7231,151100.0
2013-06-24 09:40:00,59.13,59.27,59.12,59.25,83000.0,39.7231,39.8171,39.7163,39.8037,83000.0
2013-06-24 09:45:00,59.24,59.3,59.15,59.27,83000.0,39.797,39.8373,39.7365,39.8171,83000.0
2013-06-24 09:50:00,59.27,59.3,59.11,59.13,116900.0,39.8171,39.8373,39.7096,39.7231,116900.0
2013-06-24 09:55:00,59.13,59.18,59.05,59.07,108100.0,39.7231,39.7567,39.6693,39.6828,108100.0
2013-06-24 10:00:00,59.05,59.07,58.9,59.06,207800.0,39.6693,39.6828,39.5686,39.676,207800.0
2013-06-24 10:05:00,59.05,59.12,58.97,59.08,154800.0,39.6693,39.7163,39.6156,39.6895,154800.0
2013-06-24 10:10:00,59.07,59.09,58.97,59.03,114000.0,39.6828,39.6962,39.6156,39.6559,114000.0
2013-06-24 10:15:00,59.02,59.08,58.94,59.01,78800.0,39.6492,39.6895,39.5954,39.6425,78800.0
2013-06-24 10:20:00,59.01,59.01,58.9,58.95,121500.0,39.6425,39.6425,39.5686,39.6021,121500.0
2013-06-24 10:25:00,58.94,58.95,58.76,58.86,184000.0,39.5954,39.6021,39.4745,39.5417,184000.0
2013-06-24 10:30:00,58.85,58.85,58.71,58.77,110500.0,39.535,39.535,39.4409,39.4812,110500.0
2013-06-24 10:35:00,58.78,58.95,58.75,58.93,85600.0,39.4879,39.6021,39.4678,39.5887,85600.0
2013-06-24 10:40:00,58.93,59.13,58.87,59.11,160800.0,39.5887,39.7231,39.5484,39.7096,160800.0
2013-06-24 10:45:00,59.12,59.12,58.98,59.03,129500.0,39.7163,39.7163,39.6223,39.6559,129500.0
2013-06-24 10:50:00,59.05,59.1,59.01,59.1,47600.0,39.6693,39.7029,39.6425,39.7029,47600.0
2013-06-24 10:55:00,59.11,59.23,59.09,59.1,72200.0,39.7096,39.7902,39.6962,39.7029,72200.0
2013-06-24 11:00:00,59.1,59.14,59.08,59.09,49400.0,39.7029,39.7298,39.6895,39.6962,49400.0
2013-06-24 11:05:00,59.09,59.13,59.04,59.12,75000.0,39.6962,39.7231,39.6626,39.7163,75000.0
2013-06-24 11:10:00,59.11,59.17,59.05,59.07,57300.0,39.7096,39.7499,39.6693,39.6828,57300.0
2013-06-24 11:15:00,59.07,59.1,59.02,59.02,57900.0,39.6828,39.7029,39.6492,39.6492,57900.0
2013-06-24 11:20:00,59.02,59.04,58.85,58.88,98900.0,39.6492,39.6626,39.535,39.5551,98900.0
2013-06-24 11:25:00,58.88,58.93,58.84,58.85,91100.0,39.5551,39.5887,39.5282,39.535,91100.0
2013-06-24 11:30:00,58.84,58.97,58.82,58.9,94300.0,39.5282,39.6156,39.5148,39.5686,94300.0
2013-06-24 11:35:00,58.89,58.97,58.88,58.95,51400.0,39.5618,39.6156,39.5551,39.6021,51400.0
2013-06-24 11:40:00,58.95,59.04,58.93,58.98,57800.0,39.6021,39.6626,39.5887,39.6223,57800.0
2013-06-24 11:45:00,58.98,59.0,58.9,58.95,67200.0,39.6223,39.6357,39.5686,39.6021,67200.0
2013-06-24 11:50:00,58.96,59.03,58.92,58.99,48800.0,39.6089,39.6559,39.582,39.629,48800.0
2013-06-24 11:55:00,59.0,59.04,58.94,59.01,56200.0,39.6357,39.6626,39.5954,39.6425,56200.0
2013-06-24 12:00:00,59.02,59.1,58.95,58.98,94800.0,39.6492,39.7029,39.6021,39.6223,94800.0
2013-06-24 12:05:00,58.96,58.98,58.86,58.89,63800.0,39.6089,39.6223,39.5417,39.5618,63800.0
2013-06-24 12:10:00,58.88,58.98,58.84,58.94,57000.0,39.5551,39.6223,39.5282,39.5954,57000.0
2013-06-24 12:15:00,58.94,59.0,58.9,58.9,35200.0,39.5954,39.6357,39.5686,39.5686,35200.0
2013-06-24 12:20:00,58.9,58.91,58.81,58.89,68700.0,39.5686,39.5753,39.5081,39.5618,68700.0
2013-06-24 12:25:00,58.9,59.05,58.85,58.98,74200.0,39.5686,39.6693,39.535,39.6223,74200.0
2013-06-24 12:30:00,58.99,59.15,58.99,59.11,75600.0,39.629,39.7365,39.629,39.7096,75600.0
2013-06-24 12:35:00,59.12,59.19,59.1,59.11,44100.0,39.7163,39.7634,39.7029,39.7096,44100.0
2013-06-24 12:40:00,59.11,59.18,59.09,59.15,47200.0,39.7096,39.7567,39.6962,39.7365,47200.0
2013-06-24 12:45:00,59.15,59.22,59.15,59.16,55400.0,39.7365,39.7835,39.7365,39.7432,55400.0
2013-06-24 12:50:00,59.15,59.22,59.15,59.21,31700.0,39.7365,39.7835,39.7365,39.7768,31700.0
2013-06-24 12:55:00,59.22,59.29,59.19,59.25,67800.0,39.7835,39.8306,39.7634,39.8037,67800.0
2013-06-24 13:00:00,59.26,59.36,59.23,59.35,41100.0,39.8104,39.8776,39.7902,39.8709,41100.0
2013-06-24 13:05:00,59.35,59.37,59.17,59.22,46700.0,39.8709,39.8843,39.7499,39.7835,46700.0
2013-06-24 13:10:00,59.22,59.47,59.2,59.47,62800.0,39.7835,39.9515,39.7701,39.9515,62800.0
2013-06-24 13:15:00,59.46,59.47,59.37,59.45,54100.0,39.9448,39.9515,39.8843,39.938,54100.0
2013-06-24 13:20:00,59.46,59.48,59.38,59.46,65600.0,39.9448,39.9582,39.891,39.9448,65600.0
2013-06-24 13:25:00,59.46,59.46,59.29,59.39,55000.0,39.9448,39.9448,39.8306,39.8977,55000.0
2013-06-24 13:30:00,59.39,59.5,59.36,59.42,70300.0,39.8977,39.9716,39.8776,39.9179,70300.0
2013-06-24 13:35:00,59.42,59.45,59.34,59.43,28300.0,39.9179,39.938,39.8641,39.9246,28300.0
2013-06-24 13:40:00,59.43,59.65,59.43,59.64,59300.0,39.9246,40.0724,39.9246,40.0657,59300.0
2013-06-24 13:45:00,59.64,59.64,59.45,59.48,61200.0,40.0657,40.0657,39.938,39.9582,61200.0
2013-06-24 13:50:00,59.48,59.48,59.35,59.38,58200.0,39.9582,39.9582,39.8709,39.891,58200.0
2013-06-24 13:55:00,59.38,59.63,59.36,59.62,42200.0,39.891,40.059,39.8776,40.0522,42200.0
2013-06-24 14:00:00,59.64,59.74,59.55,59.68,97900.0,40.0657,40.1329,40.0052,40.0926,97900.0
2013-06-24 14:05:00,59.69,59.85,59.69,59.8,84200.0,40.0993,40.2068,40.0993,40.1732,84200.0
2013-06-24 14:10:00,59.79,59.85,59.72,59.73,85600.0,40.1664,40.2068,40.1194,40.1261,85600.0
2013-06-24 14:15:00,59.72,59.76,59.69,59.7,39500.0,40.1194,40.1463,40.0993,40.106,39500.0
2013-06-24 14:20:00,59.7,59.8,59.69,59.72,79700.0,40.106,40.1732,40.0993,40.1194,79700.0
2013-06-24 14:25:00,59.73,59.78,59.7,59.76,61800.0,40.1261,40.1597,40.106,40.1463,61800.0
2013-06-24 14:30:00,59.75,59.86,59.74,59.84,67200.0,40.1396,40.2135,40.1329,40.2,67200.0
2013-06-24 14:35:00,59.83,59.9,59.79,59.89,65100.0,40.1933,40.2403,40.1664,40.2336,65100.0
2013-06-24 14:40:00,59.88,59.89,59.77,59.79,90800.0,40.2269,40.2336,40.153,40.1664,90800.0
2013-06-24 14:45:00,59.81,59.81,59.69,59.73,52900.0,40.1799,40.1799,40.0993,40.1261,52900.0
2013-06-24 14:50:00,59.73,59.78,59.64,59.66,61800.0,40.1261,40.1597,40.0657,40.0791,61800.0
2013-06-24 14:55:00,59.65,59.65,59.48,59.55,71000.0,40.0724,40.0724,39.9582,40.0052,71000.0
2013-06-24 15:00:00,59.54,59.66,59.52,59.6,46800.0,39.9985,40.0791,39.9851,40.0388,46800.0
2013-06-24 15:05:00,59.6,59.72,59.6,59.61,81300.0,40.0388,40.1194,40.0388,40.0455,81300.0
2013-06-24 15:10:00,59.62,59.7,59.6,59.6,65300.0,40.0522,40.106,40.0388,40.0388,65300.0
2013-06-24 15:15:00,59.59,59.6,59.46,59.5,81000.0,40.0321,40.0388,39.9448,39.9716,81000.0
2013-06-24 15:20:00,59.49,59.58,59.45,59.55,64500.0,39.9649,40.0254,39.938,40.0052,64500.0
2013-06-24 15:25:00,59.54,59.58,59.49,59.52,71300.0,39.9985,40.0254,39.9649,39.9851,71300.0
2013-06-24 15:30:00,59.53,59.66,59.53,59.54,99100.0,39.9918,40.0791,39.9918,39.9985,99100.0
2013-06-24 15:35:00,59.53,59.7,59.53,59.7,67200.0,39.9918,40.106,39.9918,40.106,67200.0
2013-06-24 15:40:00,59.7,59.7,59.55,59.58,112000.0,40.106,40.106,40.0052,40.0254,112000.0
2013-06-24 15:45:00,59.57,59.58,59.37,59.51,186700.0,40.0187,40.0254,39.8843,39.9783,186700.0
2013-06-24 15:50:00,59.5,59.61,59.46,59.57,222100.0,39.9716,40.0455,39.9448,40.0187,222100.0
2013-06-24 15:55:00,59.57,59.58,59.35,59.36,358800.0,40.0187,40.0254,39.8709,39.8776,358800.0
2013-06-25 09:30:00,59.8,59.97,59.8,59.9,193100.0,40.1732,40.2874,40.1732,40.2403,193100.0
2013-06-25 09:35:00,59.89,59.96,59.8,59.88,71200.0,40.2336,40.2807,40.1732,40.2269,71200.0
2013-06-25 09:40:00,59.89,59.89,59.76,59.76,58400.0,40.2336,40.2336,40.1463,40.1463,58400.0
2013-06-25 09:45:00,59.76,59.79,59.67,59.71,63000.0,40.1463,40.1664,40.0858,40.1127,63000.0
2013-06-25 09:50:00,59.7,59.78,59.63,59.69,72100.0,40.106,40.1597,40.059,40.0993,72100.0
2013-06-25 09:55:00,59.69,59.81,59.6,59.81,43400.0,40.0993,40.1799,40.0388,40.1799,43400.0
2013-06-25 10:00:00,59.8,59.83,59.57,59.8,131000.0,40.1732,40.1933,40.0187,40.1732,131000.0
2013-06-25 10:05:00,59.77,59.77,59.51,59.6,142900.0,40.153,40.153,39.9783,40.0388,142900.0
2013-06-25 10:10:00,59.61,59.65,59.48,59.55,98500.0,40.0455,40.0724,39.9582,40.0052,98500.0
2013-06-25 10:15:00,59.57,59.62,59.37,59.42,99200.0,40.0187,40.0522,39.8843,39.9179,99200.0
2013-06-25 10:20:00,59.42,59.57,59.42,59.52,63900.0,39.9179,40.0187,39.9179,39.9851,63900.0
2013-06-25 10:25:00,59.52,59.55,59.42,59.42,61200.0,39.9851,40.0052,39.9179,39.9179,61200.0
2013-06-25 10:30:00,59.41,59.57,59.39,59.57,126600.0,39.9112,40.0187,39.8977,40.0187,126600.0
2013-06-25 10:35:00,59.57,59.76,59.46,59.7,70200.0,40.0187,40.1463,39.9448,40.106,70200.0
2013-06-25 10:40:00,59.68,59.76,59.64,59.73,46300.0,40.0926,40.1463,40.0657,40.1261,46300.0
2013-06-25 10:45:00,59.73,59.8,59.73,59.79,62300.0,40.1261,40.1732,40.1261,40.1664,62300.0
2013-06-25 10:50:00,59.78,59.81,59.74,59.81,46700.0,40.1597,40.1799,40.1329,40.1799,46700.0
2013-06-25 10:55:00,59.81,59.84,59.74,59.74,67100.0,40.1799,40.2,40.1329,40.1329,67100.0
2013-06-25 11:00:00,59.74,59.75,59.66,59.73,50600.0,40.1329,40.1396,40.0791,40.1261,50600.0
2013-06-25 11:05:00,59.73,59.82,59.72,59.81,74200.0,40.1261,40.1866,40.1194,40.1799,74200.0
2013-06-25 11:10:00,59.8,59.82,59.73,59.74,59100.0,40.1732,40.1866,40.1261,40.1329,59100.0
2013-06-25 11:15:00,59.75,59.75,59.67,59.68,49500.0,40.1396,40.1396,40.0858,40.0926,49500.0
2013-06-25 11:20:00,59.69,59.71,59.67,59.68,54100.0,40.0993,40.1127,40.0858,40.0926,54100.0
2013-06-25 11:25:00,59.68,59.73,59.62,59.71,59600.0,40.0926,40.1261,40.0522,40.1127,59600.0
2013-06-25 11:30:00,59.72,59.76,59.68,59.68,90400.0,40.1194,40.1463,40.0926,40.0926,90400.0
2013-06-25 11:35:00,59.67,59.76,59.67,59.71,74200.0,40.0858,40.1463,40.0858,40.1127,74200.0
2013-06-25 11:40:00,59.72,59.74,59.62,59.64,44500.0,40.1194,40.1329,40.0522,40.0657,44500.0
2013-06-25 11:45:00,59.64,59.65,59.54,59.65,63700.0,40.0657,40.0724,39.9985,40.0724,63700.0
2013-06-25 11:50:00,59.65,59.7,59.61,59.62,51700.0,40.0724,40.106,40.0455,40.0522,51700.0
2013-06-25 11:55:00,59.62,59.7,59.61,59.66,59200.0,40.0522,40.106,40.0455,40.0791,59200.0
2013-06-25 12:00:00,59.66,59.74,59.61,59.72,56300.0,40.0791,40.1329,40.0455,40.1194,56300.0
2013-06-25 12:05:00,59.73,59.78,59.71,59.77,30000.0,40.1261,40.1597,40.1127,40.153,30000.0
2013-06-25 12:10:00,59.78,59.78,59.72,59.75,41100.0,40.1597,40.1597,40.1194,40.1396,41100.0
2013-06-25 12:15:00,59.75,59.77,59.73,59.74,25700.0,40.1396,40.153,40.1261,40.1329,25700.0
2013-06-25 12:20:00,59.74,59.75,59.7,59.72,30800.0,40.1329,40.1396,40.106,40.1194,30800.0
2013-06-25 12:25:00,59.71,59.72,59.64,59.66,40200.0,40.1127,40.1194,40.0657,40.0791,40200.0
2013-06-25 12:30:00,59.67,59.76,59.66,59.72,44700.0,40.0858,40.1463,40.0791,40.1194,44700.0
2013-06-25 12:35:00,59.73,59.74,59.63,59.68,64700.0,40.1261,40.1329,40.059,40.0926,64700.0
2013-06-25 12:40:00,59.69,59.72,59.63,59.7,59400.0,40.0993,40.1194,40.059,40.106,59400.0
2013-06-25 12:45:00,59.71,59.72,59.64,59.65,22700.0,40.1127,40.1194,40.0657,40.0724,22700.0
2013-06-25 12:50:00,59.65,59.68,59.64,59.64,39100.0,40.0724,40.0926,40.0657,40.0657,39100.0
2013-06-25 12:55:00,59.63,59.63,59.58,59.6,54300.0,40.059,40.059,40.0254,40.0388,54300.0
2013-06-25 13:00:00,59.6,59.68,59.59,59.68,68000.0,40.0388,40.0926,40.0321,40.0926,68000.0
2013-06-25 13:05:00,59.68,59.68,59.6,59.6,77500.0,40.0926,40.0926,40.0388,40.0388,77500.0
2013-06-25 13:10:00,59.61,59.62,59.56,59.59,42200.0,40.0455,40.0522,40.0119,40.0321,42200.0
2013-06-25 13:15:00,59.6,59.61,59.49,59.49,90800.0,40.0388,40.0455,39.9649,39.9649,90800.0
2013-06-25 13:20:00,59.49,59.49,59.43,59.48,46600.0,39.9649,39.9649,39.9246,39.9582,46600.0
2013-06-25 13:25:00,59.47,59.56,59.47,59.54,48800.0,39.9515,40.0119,39.9515,39.9985,48800.0
2013-06-25 13:30:00,59.54,59.54,59.47,59.48,47000.0,39.9985,39.9985,39.9515,39.9582,47000.0
2013-06-25 13:35:00,59.49,59.54,59.47,59.53,33000.0,39.9649,39.9985,39.9515,39.9918,33000.0
2013-06-25 13:40:00,59.53,59.63,59.5,59.58,48500.0,39.9918,40.059,39.9716,40.0254,48500.0
2013-06-25 13:45:00,59.59,59.65,59.59,59.64,28500.0,40.0321,40.0724,40.0321,40.0657,28500.0
2013-06-25 13:50:00,59.63,59.63,59.58,59.6,42400.0,40.059,40.059,40.0254,40.0388,42400.0
2013-06-25 13:55:00,59.6,59.6,59.52,59.55,32900.0,40.0388,40.0388,39.9851,40.0052,32900.0
2013-06-25 14:00:00,59.54,59.6,59.49,59.55,41900.0,39.9985,40.0388,39.9649,40.0052,41900.0
2013-06-25 14:05:00,59.55,59.63,59.55,59.57,32800.0,40.0052,40.059,40.0052,40.0187,32800.0
2013-06-25 14:10:00,59.58,59.65,59.58,59.64,32000.0,40.0254,40.0724,40.0254,40.0657,32000.0
2013-06-25 14:15:00,59.64,59.73,59.64,59.67,53500.0,40.0657,40.1261,40.0657,40.0858,53500.0
2013-06-25 14:20:00,59.66,59.68,59.6,59.62,35300.0,40.0791,40.0926,40.0388,40.0522,35300.0
2013-06-25 14:25:00,59.63,59.74,59.63,59.74,32500.0,40.059,40.1329,40.059,40.1329,32500.0
2013-06-25 14:30:00,59.74,59.83,59.73,59.81,56400.0,40.1329,40.1933,40.1261,40.1799,56400.0
2013-06-25 14:35:00,59.8,59.84,59.75,59.75,54600.0,40.1732,40.2,40.1396,40.1396,54600.0
2013-06-25 14:40:00,59.75,59.76,59.71,59.72,32400.0,40.1396,40.1463,40.1127,40.1194,32400.0
2013-06-25 14:45:00,59.72,59.77,59.71,59.74,46200.0,40.1194,40.153,40.1127,40.1329,46200.0
2013-06-25 14:50:00,59.74,59.76,59.71,59.76,30000.0,40.1329,40.1463,40.1127,40.1463,30000.0
2013-06-25 14:55:00,59.76,59.8,59.66,59.71,126500.0,40.1463,40.1732,40.0791,40.1127,126500.0
2013-06-25 15:00:00,59.71,59.74,59.69,59.74,45500.0,40.1127,40.1329,40.0993,40.1329,45500.0
2013-06-25 15:05:00,59.74,59.81,59.7,59.8,73500.0,40.1329,40.1799,40.106,40.1732,73500.0
2013-06-25 15:10:00,59.81,59.83,59.77,59.77,74600.0,40.1799,40.1933,40.153,40.153,74600.0
2013-06-25 15:15:00,59.78,59.85,59.76,59.77,55700.0,40.1597,40.2068,40.1463,40.153,55700.0
2013-06-25 15:20:00,59.78,59.87,59.78,59.86,38400.0,40.1597,40.2202,40.1597,40.2135,38400.0
2013-06-25 15:25:00,59.85,59.89,59.82,59.89,56700.0,40.2068,40.2336,40.1866,40.2336,56700.0
2013-06-25 15:30:00,59.88,59.99,59.87,59.98,111900.0,40.2269,40.3008,40.2202,40.2941,111900.0
2013-06-25 15:35:00,59.98,59.99,59.88,59.93,68800.0,40.2941,40.3008,40.2269,40.2605,68800.0
2013-06-25 15:40:00,59.93,60.02,59.88,59.94,141000.0,40.2605,40.321,40.2269,40.2672,141000.0
2013-06-25 15:45:00,59.93,59.97,59.89,59.9,181700.0,40.2605,40.2874,40.2336,40.2403,181700.0
2013-06-25 15:50:00,59.9,59.95,59.85,59.91,160200.0,40.2403,40.2739,40.2068,40.2471,160200.0
2013-06-25 15:55:00,59.91,59.94,59.82,59.85,404000.0,40.2471,40.2672,40.1866,40.2068,404000.0
2013-06-26 09:30:00,60.37,60.42,60.19,60.19,122300.0,40.5561,40.5897,40.4352,40.4352,122300.0
2013-06-26 09:35:00,60.2,60.26,60.17,60.21,56200.0,40.4419,40.4822,40.4217,40.4486,56200.0
2013-06-26 09:40:00,60.22,60.25,60.1,60.11,63000.0,40.4553,40.4755,40.3747,40.3814,63000.0
2013-06-26 09:45:00,60.12,60.27,60.12,60.2,62700.0,40.3881,40.4889,40.3881,40.4419,62700.0
2013-06-26 09:50:00,60.21,60.26,60.18,60.21,39300.0,40.4486,40.4822,40.4284,40.4486,39300.0
2013-06-26 09:55:00,60.21,60.22,60.13,60.13,65900.0,40.4486,40.4553,40.3949,40.3949,65900.0
2013-06-26 10:00:00,60.15,60.21,60.07,60.11,72800.0,40.4083,40.4486,40.3546,40.3814,72800.0
2013-06-26 10:05:00,60.11,60.16,60.08,60.16,40100.0,40.3814,40.415,40.3613,40.415,40100.0
2013-06-26 10:10:00,60.16,60.16,60.09,60.12,32100.0,40.415,40.415,40.368,40.3881,32100.0
2013-06-26 10:15:00,60.11,60.11,60.01,60.09,66300.0,40.3814,40.3814,40.3142,40.368,66300.0
2013-06-26 10:20:00,60.08,60.2,60.06,60.19,55600.0,40.3613,40.4419,40.3478,40.4352,55600.0
2013-06-26 10:25:00,60.2,60.2,60.1,60.1,59300.0,40.4419,40.4419,40.3747,40.3747,59300.0
2013-06-26 10:30:00,60.1,60.12,59.91,59.91,106400.0,40.3747,40.3881,40.2471,40.2471,106400.0
2013-06-26 10:35:00,59.91,60.11,59.91,60.11,92700.0,40.2471,40.3814,40.2471,40.3814,92700.0
2013-06-26 10:40:00,60.1,60.1,59.95,60.01,61800.0,40.3747,40.3747,40.2739,40.3142,61800.0
2013-06-26 10:45:00,60.01,60.04,59.92,59.92,40700.0,40.3142,40.3344,40.2538,40.2538,40700.0
2013-06-26 10:50:00,59.92,59.95,59.87,59.93,50200.0,40.2538,40.2739,40.2202,40.2605,50200.0
2013-06-26 10:55:00,59.93,60.02,59.92,59.92,65200.0,40.2605,40.321,40.2538,40.2538,65200.0
2013-06-26 11:00:00,59.92,59.92,59.8,59.86,58900.0,40.2538,40.2538,40.1732,40.2135,58900.0
2013-06-26 11:05:00,59.85,59.9,59.8,59.89,50100.0,40.2068,40.2403,40.1732,40.2336,50100.0
2013-06-26 11:10:00,59.89,59.91,59.85,59.9,28500.0,40.2336,40.2471,40.2068,40.2403,28500.0
2013-06-26 11:15:00,59.9,59.94,59.88,59.89,36800.0,40.2403,40.2672,40.2269,40.2336,36800.0
2013-06-26 11:20:00,59.89,59.94,59.84,59.84,40800.0,40.2336,40.2672,40.2,40.2,40800.0
2013-06-26 11:25:00,59.84,59.84,59.76,59.76,40600.0,40.2,40.2,40.1463,40.1463,40600.0
2013-06-26 11:30:00,59.76,59.89,59.76,59.89,36200.0,40.1463,40.2336,40.1463,40.2336,36200.0
2013-06-26 11:35:00,59.88,59.92,59.84,59.92,56000.0,40.2269,40.2538,40.2,40.2538,56000.0
2013-06-26 11:40:00,59.92,59.95,59.87,59.88,36100.0,40.2538,40.2739,40.2202,40.2269,36100.0
2013-06-26 11:45:00,59.87,59.92,59.84,59.9,33700.0,40.2202,40.2538,40.2,40.2403,33700.0
2013-06-26 11:50:00,59.91,59.93,59.89,59.91,25400.0,40.2471,40.2605,40.2336,40.2471,25400.0
2013-06-26 11:55:00,59.91,59.93,59.88,59.88,29200.0,40.2471,40.2605,40.2269,40.2269,29200.0
2013-06-26 12:00:00,59.88,60.03,59.88,60.02,32300.0,40.2269,40.3277,40.2269,40.321,32300.0
2013-06-26 12:05:00,60.01,60.07,60.01,60.05,63800.0,40.3142,40.3546,40.3142,40.3411,63800.0
2013-06-26 12:10:00,60.05,60.08,60.04,60.08,45600.0,40.3411,40.3613,40.3344,40.3613,45600.0
2013-06-26 12:15:00,60.08,60.09,60.03,60.04,42800.0,40.3613,40.368,40.3277,40.3344,42800.0
2013-06-26 12:20:00,60.04,60.05,60.0,60.01,21900.0,40.3344,40.3411,40.3075,40.3142,21900.0
2013-06-26 12:25:00,60.01,60.07,60.01,60.06,19000.0,40.3142,40.3546,40.3142,40.3478,19000.0
2013-06-26 12:30:00,60.05,60.06,60.0,60.01,18700.0,40.3411,40.3478,40.3075,40.3142,18700.0
2013-06-26 12:35:00,60.01,60.04,59.98,60.03,25600.0,40.3142,40.3344,40.2941,40.3277,25600.0
2013-06-26 12:40:00,60.03,60.06,60.02,60.04,28600.0,40.3277,40.3478,40.321,40.3344,28600.0
2013-06-26 12:45:00,60.03,60.05,60.0,60.0,28400.0,40.3277,40.3411,40.3075,40.3075,28400.0
2013-06-26 12:50:00,60.01,60.02,59.97,59.97,17500.0,40.3142,40.321,40.2874,40.2874,17500.0
2013-06-26 12:55:00,59.97,59.97,59.91,59.95,21900.0,40.2874,40.2874,40.2471,40.2739,21900.0
2013-06-26 13:00:00,59.95,60.0,59.95,59.97,36400.0,40.2739,40.3075,40.2739,40.2874,36400.0
2013-06-26 13:05:00,59.96,60.03,59.96,60.01,22300.0,40.2807,40.3277,40.2807,40.3142,22300.0
2013-06-26 13:10:00,60.01,60.08,60.01,60.07,29000.0,40.3142,40.3613,40.3142,40.3546,29000.0
2013-06-26 13:15:00,60.08,60.1,60.06,60.09,16100.0,40.3613,40.3747,40.3478,40.368,16100.0
2013-06-26 13:20:00,60.1,60.18,60.1,60.18,22400.0,40.3747,40.4284,40.3747,40.4284,22400.0
2013-06-26 13:25:00,60.18,60.22,60.13,60.2,36000.0,40.4284,40.4553,40.3949,40.4419,36000.0
2013-06-26 13:30:00,60.2,60.23,60.18,60.21,33200.0,40.4419,40.462,40.4284,40.4486,33200.0
2013-06-26 13:35:00,60.22,60.25,60.2,60.22,34600.0,40.4553,40.4755,40.4419,40.4553,34600.0
2013-06-26 13:40:00,60.22,60.23,60.17,60.21,18700.0,40.4553,40.462,40.4217,40.4486,18700.0
2013-06-26 13:45:00,60.22,60.24,60.21,60.24,13800.0,40.4553,40.4688,40.4486,40.4688,13800.0
2013-06-26 13:50:00,60.23,60.23,60.19,60.22,23000.0,40.462,40.462,40.4352,40.4553,23000.0
2013-06-26 13:55:00,60.22,60.24,60.22,60.22,11300.0,40.4553,40.4688,40.4553,40.4553,11300.0
2013-06-26 14:00:00,60.23,60.3,60.23,60.26,27600.0,40.462,40.5091,40.462,40.4822,27600.0
2013-06-26 14:05:00,60.26,60.28,60.21,60.25,28600.0,40.4822,40.4956,40.4486,40.4755,28600.0
2013-06-26 14:10:00,60.25,60.25,60.14,60.15,56300.0,40.4755,40.4755,40.4016,40.4083,56300.0
2013-06-26 14:15:00,60.16,60.23,60.15,60.23,27100.0,40.415,40.462,40.4083,40.462,27100.0
2013-06-26 14:20:00,60.24,60.28,60.24,60.26,23400.0,40.4688,40.4956,40.4688,40.4822,23400.0
2013-06-26 14:25:00,60.26,60.28,60.23,60.27,22200.0,40.4822,40.4956,40.462,40.4889,22200.0
2013-06-26 14:30:00,60.27,60.28,60.23,60.27,37400.0,40.4889,40.4956,40.462,40.4889,37400.0
2013-06-26 14:35:00,60.27,60.28,60.23,60.25,25800.0,40.4889,40.4956,40.462,40.4755,25800.0
2013-06-26 14:40:00,60.25,60.27,60.19,60.2,63800.0,40.4755,40.4889,40.4352,40.4419,63800.0
2013-06-26 14:45:00,60.19,60.26,60.18,60.24,24300.0,40.4352,40.4822,40.4284,40.4688,24300.0
2013-06-26 14:50:00,60.24,60.28,60.23,60.27,27500.0,40.4688,40.4956,40.462,40.4889,27500.0
2013-06-26 14:55:00,60.25,60.35,60.25,60.3,42600.0,40.4755,40.5427,40.4755,40.5091,42600.0
2013-06-26 15:00:00,60.3,60.43,60.3,60.39,60600.0,40.5091,40.5964,40.5091,40.5695,60600.0
2013-06-26 15:05:00,60.39,60.42,60.36,60.36,33700.0,40.5695,40.5897,40.5494,40.5494,33700.0
2013-06-26 15:10:00,60.36,60.38,60.33,60.36,42900.0,40.5494,40.5628,40.5292,40.5494,42900.0
2013-06-26 15:15:00,60.35,60.36,60.3,60.32,37600.0,40.5427,40.5494,40.5091,40.5225,37600.0
2013-06-26 15:20:00,60.32,60.33,60.28,60.3,47800.0,40.5225,40.5292,40.4956,40.5091,47800.0
2013-06-26 15:25:00,60.3,60.3,60.22,60.27,38000.0,40.5091,40.5091,40.4553,40.4889,38000.0
2013-06-26 15:30:00,60.28,60.36,60.28,60.34,48100.0,40.4956,40.5494,40.4956,40.5359,48100.0
2013-06-26 15:35:00,60.34,60.43,60.33,60.43,59600.0,40.5359,40.5964,40.5292,40.5964,59600.0
2013-06-26 15:40:00,60.43,60.45,60.27,60.28,71400.0,40.5964,40.6098,40.4889,40.4956,71400.0
2013-06-26 15:45:00,60.28,60.34,60.24,60.34,91700.0,40.4956,40.5359,40.4688,40.5359,91700.0
2013-06-26 15:50:00,60.34,60.38,60.32,60.37,131200.0,40.5359,40.5628,40.5225,40.5561,131200.0
2013-06-26 15:55:00,60.36,60.4,60.3,60.33,196100.0,40.5494,40.5762,40.5091,40.5292,196100.0
2013-06-27 09:30:00,60.62,60.71,60.55,60.61,97400.0,40.724,40.7845,40.677,40.7173,97400.0
2013-06-27 09:35:00,60.62,61.01,60.62,61.0,97700.0,40.724,40.986,40.724,40.9793,97700.0
2013-06-27 09:40:00,61.0,61.1,60.95,61.03,88700.0,40.9793,41.0465,40.9457,40.9995,88700.0
2013-06-27 09:45:00,61.04,61.09,61.0,61.02,51000.0,41.0062,41.0398,40.9793,40.9928,51000.0
2013-06-27 09:50:00,61.01,61.08,61.0,61.05,35700.0,40.986,41.0331,40.9793,41.0129,35700.0
2013-06-27 09:55:00,61.05,61.08,60.98,60.99,53000.0,41.0129,41.0331,40.9659,40.9726,53000.0
2013-06-27 10:00:00,61.0,61.08,60.84,60.84,66500.0,40.9793,41.0331,40.8718,40.8718,66500.0
2013-06-27 10:05:00,60.84,60.87,60.73,60.74,57400.0,40.8718,40.892,40.7979,40.8047,57400.0
2013-06-27 10:10:00,60.73,60.85,60.68,60.85,42400.0,40.7979,40.8785,40.7643,40.8785,42400.0
2013-06-27 10:15:00,60.85,60.86,60.76,60.78,35600.0,40.8785,40.8853,40.8181,40.8315,35600.0
2013-06-27 10:20:00,60.79,60.8,60.7,60.73,63000.0,40.8382,40.845,40.7778,40.7979,63000.0
2013-06-27 10:25:00,60.73,60.78,60.72,60.73,33700.0,40.7979,40.8315,40.7912,40.7979,33700.0
2013-06-27 10:30:00,60.72,60.85,60.7,60.82,48100.0,40.7912,40.8785,40.7778,40.8584,48100.0
2013-06-27 10:35:00,60.83,60.88,60.81,60.81,28700.0,40.8651,40.8987,40.8517,40.8517,28700.0
2013-06-27 10:40:00,60.81,60.89,60.76,60.8,42100.0,40.8517,40.9054,40.8181,40.845,42100.0
2013-06-27 10:45:00,60.81,60.83,60.68,60.7,49700.0,40.8517,40.8651,40.7643,40.7778,49700.0
2013-06-27 10:50:00,60.71,60.76,60.68,60.72,37100.0,40.7845,40.8181,40.7643,40.7912,37100.0
2013-06-27 10:55:00,60.73,60.77,60.66,60.67,62000.0,40.7979,40.8248,40.7509,40.7576,62000.0
2013-06-27 11:00:00,60.67,60.73,60.65,60.73,36500.0,40.7576,40.7979,40.7442,40.7979,36500.0
2013-06-27 11:05:00,60.72,60.73,60.61,60.62,43300.0,40.7912,40.7979,40.7173,40.724,43300.0
2013-06-27 11:10:00,60.62,60.63,60.54,60.55,33600.0,40.724,40.7308,40.6703,40.677,33600.0
2013-06-27 11:15:00,60.55,60.57,60.53,60.54,31200.0,40.677,40.6904,40.6636,40.6703,31200.0
2013-06-27 11:20:00,60.53,60.57,60.49,60.55,47600.0,40.6636,40.6904,40.6367,40.677,47600.0
2013-06-27 11:25:00,60.56,60.62,60.52,60.57,32800.0,40.6837,40.724,40.6569,40.6904,32800.0
2013-06-27 11:30:00,60.57,60.71,60.56,60.69,34700.0,40.6904,40.7845,40.6837,40.7711,34700.0
2013-06-27 11:35:00,60.69,60.73,60.66,60.7,44800.0,40.7711,40.7979,40.7509,40.7778,44800.0
2013-06-27 11:40:00,60.71,60.76,60.71,60.73,38800.0,40.7845,40.8181,40.7845,40.7979,38800.0
2013-06-27 11:45:00,60.73,60.74,60.68,60.71,27300.0,40.7979,40.8047,40.7643,40.7845,27300.0
2013-06-27 11:50:00,60.71,60.78,60.71,60.76,33200.0,40.7845,40.8315,40.7845,40.8181,33200.0
2013-06-27 11:55:00,60.76,60.78,60.7,60.71,39600.0,40.8181,40.8315,40.7778,40.7845,39600.0
2013-06-27 12:00:00,60.72,60.73,60.64,60.66,38700.0,40.7912,40.7979,40.7375,40.7509,38700.0
2013-06-27 12:05:00,60.66,60.69,60.54,60.58,38200.0,40.7509,40.7711,40.6703,40.6972,38200.0
2013-06-27 12:10:00,60.59,60.62,60.57,60.59,21300.0,40.7039,40.724,40.6904,40.7039,21300.0
2013-06-27 12:15:00,60.6,60.63,60.57,60.61,17300.0,40.7106,40.7308,40.6904,40.7173,17300.0
2013-06-27 12:20:00,60.61,60.63,60.57,60.59,35200.0,40.7173,40.7308,40.6904,40.7039,35200.0
2013-06-27 12:25:00,60.59,60.59,60.52,60.58,53600.0,40.7039,40.7039,40.6569,40.6972,53600.0
2013-06-27 12:30:00,60.58,60.66,60.56,60.63,30200.0,40.6972,40.7509,40.6837,40.7308,30200.0
2013-06-27 12:35:00,60.63,60.64,60.58,60.6,30400.0,40.7308,40.7375,40.6972,40.7106,30400.0
2013-06-27 12:40:00,60.6,60.64,60.57,60.57,29000.0,40.7106,40.7375,40.6904,40.6904,29000.0
2013-06-27 12:45:00,60.58,60.6,60.55,60.56,21900.0,40.6972,40.7106,40.677,40.6837,21900.0
2013-06-27 12:50:00,60.56,60.57,60.53,60.54,12300.0,40.6837,40.6904,40.6636,40.6703,12300.0
2013-06-27 12:55:00,60.55,60.61,60.55,60.55,21300.0,40.677,40.7173,40.677,40.677,21300.0
2013-06-27 13:00:00,60.54,60.67,60.53,60.61,42400.0,40.6703,40.7576,40.6636,40.7173,42400.0
2013-06-27 13:05:00,60.62,60.66,60.57,60.65,27400.0,40.724,40.7509,40.6904,40.7442,27400.0
2013-06-27 13:10:00,60.65,60.71,60.63,60.63,23300.0,40.7442,40.7845,40.7308,40.7308,23300.0
2013-06-27 13:15:00,60.63,60.65,60.6,60.64,26500.0,40.7308,40.7442,40.7106,40.7375,26500.0
2013-06-27 13:20:00,60.63,60.63,60.58,60.61,24400.0,40.7308,40.7308,40.6972,40.7173,24400.0
2013-06-27 13:25:00,60.61,60.71,60.61,60.7,29900.0,40.7173,40.7845,40.7173,40.7778,29900.0
2013-06-27 13:30:00,60.69,60.75,60.68,60.73,25400.0,40.7711,40.8114,40.7643,40.7979,25400.0
2013-06-27 13:35:00,60.74,60.76,60.68,60.71,38800.0,40.8047,40.8181,40.7643,40.7845,38800.0
2013-06-27 13:40:00,60.71,60.76,60.71,60.75,33500.0,40.7845,40.8181,40.7845,40.8114,33500.0
2013-06-27 13:45:00,60.75,60.76,60.71,60.71,28500.0,40.8114,40.8181,40.7845,40.7845,28500.0
2013-06-27 13:50:00,60.73,60.73,60.68,60.68,32900.0,40.7979,40.7979,40.7643,40.7643,32900.0
2013-06-27 13:55:00,60.68,60.7,60.54,60.55,38900.0,40.7643,40.7778,40.6703,40.677,38900.0
2013-06-27 14:00:00,60.55,60.6,60.52,60.57,46200.0,40.677,40.7106,40.6569,40.6904,46200.0
2013-06-27 14:05:00,60.58,60.59,60.51,60.53,38800.0,40.6972,40.7039,40.6501,40.6636,38800.0
2013-06-27 14:10:00,60.54,60.54,60.47,60.53,34200.0,40.6703,40.6703,40.6233,40.6636,34200.0
2013-06-27 14:15:00,60.54,60.54,60.46,60.47,42000.0,40.6703,40.6703,40.6165,40.6233,42000.0
2013-06-27 14:20:00,60.48,60.51,60.45,60.47,52900.0,40.63,40.6501,40.6098,40.6233,52900.0
2013-06-27 14:25:00,60.46,60.53,60.45,60.51,27600.0,40.6165,40.6636,40.6098,40.6501,27600.0
2013-06-27 14:30:00,60.51,60.59,60.5,60.54,47900.0,40.6501,40.7039,40.6434,40.6703,47900.0
2013-06-27 14:35:00,60.56,60.57,60.52,60.53,30600.0,40.6837,40.6904,40.6569,40.6636,30600.0
2013-06-27 14:40:00,60.53,60.58,60.48,60.49,35300.0,40.6636,40.6972,40.63,40.6367,35300.0
2013-06-27 14:45:00,60.5,60.51,60.46,60.5,41700.0,40.6434,40.6501,40.6165,40.6434,41700.0
2013-06-27 14:50:00,60.51,60.51,60.45,60.48,37100.0,40.6501,40.6501,40.6098,40.63,37100.0
2013-06-27 14:55:00,60.48,60.49,60.44,60.45,29000.0,40.63,40.6367,40.6031,40.6098,29000.0
2013-06-27 15:00:00,60.44,60.47,60.4,60.43,36700.0,40.6031,40.6233,40.5762,40.5964,36700.0
2013-06-27 15:05:00,60.43,60.45,60.36,60.39,57300.0,40.5964,40.6098,40.5494,40.5695,57300.0
2013-06-27 15:10:00,60.38,60.44,60.37,60.44,29200.0,40.5628,40.6031,40.5561,40.6031,29200.0
2013-06-27 15:15:00,60.44,60.46,60.41,60.42,34700.0,40.6031,40.6165,40.583,40.5897,34700.0
2013-06-27 15:20:00,60.42,60.44,60.39,60.41,29400.0,40.5897,40.6031,40.5695,40.583,29400.0
2013-06-27 15:25:00,60.41,60.47,60.41,60.47,38100.0,40.583,40.6233,40.583,40.6233,38100.0
2013-06-27 15:30:00,60.46,60.5,60.4,60.4,50100.0,40.6165,40.6434,40.5762,40.5762,50100.0
2013-06-27 15:35:00,60.4,60.42,60.37,60.37,42100.0,40.5762,40.5897,40.5561,40.5561,42100.0
2013-06-27 15:40:00,60.38,60.4,60.34,60.34,48900.0,40.5628,40.5762,40.5359,40.5359,48900.0
2013-06-27 15:45:00,60.35,60.38,60.32,60.33,97400.0,40.5427,40.5628,40.5225,40.5292,97400.0
2013-06-27 15:50:00,60.33,60.36,60.31,60.34,99600.0,40.5292,40.5494,40.5158,40.5359,99600.0
2013-06-27 15:55:00,60.35,60.37,60.31,60.35,123900.0,40.5427,40.5561,40.5158,40.5427,123900.0
2013-06-28 09:30:00,60.25,60.35,60.25,60.35,70900.0,40.4755,40.5427,40.4755,40.5427,70900.0
2013-06-28 09:35:00,60.34,60.43,60.23,60.28,49100.0,40.5359,40.5964,40.462,40.4956,49100.0
2013-06-28 09:40:00,60.28,60.4,60.28,60.36,22000.0,40.4956,40.5762,40.4956,40.5494,22000.0
2013-06-28 09:45:00,60.36,60.36,60.23,60.27,55700.0,40.5494,40.5494,40.462,40.4889,55700.0
2013-06-28 09:50:00,60.27,60.3,60.18,60.28,28500.0,40.4889,40.5091,40.4284,40.4956,28500.0
2013-06-28 09:55:00,60.27,60.29,60.17,60.17,23600.0,40.4889,40.5023,40.4217,40.4217,23600.0
2013-06-28 10:00:00,60.18,60.24,60.13,60.18,38300.0,40.4284,40.4688,40.3949,40.4284,38300.0
2013-06-28 10:05:00,60.18,60.21,60.04,60.2,57800.0,40.4284,40.4486,40.3344,40.4419,57800.0
2013-06-28 10:10:00,60.19,60.22,60.13,60.22,31100.0,40.4352,40.4553,40.3949,40.4553,31100.0
2013-06-28 10:15:00,60.22,60.33,60.22,60.29,47300.0,40.4553,40.5292,40.4553,40.5023,47300.0
2013-06-28 10:20:00,60.28,60.28,60.22,60.25,19600.0,40.4956,40.4956,40.4553,40.4755,19600.0
2013-06-28 10:25:00,60.25,60.33,60.24,60.3,64200.0,40.4755,40.5292,40.4688,40.5091,64200.0
2013-06-28 10:30:00,60.31,60.4,60.3,60.37,46100.0,40.5158,40.5762,40.5091,40.5561,46100.0
2013-06-28 10:35:00,60.4,60.51,60.39,60.48,26900.0,40.5762,40.6501,40.5695,40.63,26900.0
2013-06-28 10:40:00,60.47,60.5,60.35,60.39,38900.0,40.6233,40.6434,40.5427,40.5695,38900.0
2013-06-28 10:45:00,60.4,60.45,60.36,60.38,34500.0,40.5762,40.6098,40.5494,40.5628,34500.0
2013-06-28 10:50:00,60.39,60.52,60.39,60.52,21400.0,40.5695,40.6569,40.5695,40.6569,21400.0
2013-06-28 10:55:00,60.52,60.61,60.52,60.56,27200.0,40.6569,40.7173,40.6569,40.6837,27200.0
2013-06-28 11:00:00,60.55,60.7,60.55,60.69,24800.0,40.677,40.7778,40.677,40.7711,24800.0
2013-06-28 11:05:00,60.69,60.73,60.66,60.67,25600.0,40.7711,40.7979,40.7509,40.7576,25600.0
2013-06-28 11:10:00,60.67,60.71,60.65,60.65,28500.0,40.7576,40.7845,40.7442,40.7442,28500.0
2013-06-28 11:15:00,60.66,60.67,60.61,60.64,19300.0,40.7509,40.7576,40.7173,40.7375,19300.0
2013-06-28 11:20:00,60.62,60.62,60.55,60.56,18000.0,40.724,40.724,40.677,40.6837,18000.0
2013-06-28 11:25:00,60.56,60.56,60.44,60.45,41900.0,40.6837,40.6837,40.6031,40.6098,41900.0
2013-06-28 11:30:00,60.44,60.61,60.44,60.55,29400.0,40.6031,40.7173,40.6031,40.677,29400.0
2013-06-28 11:35:00,60.53,60.6,60.5,60.55,47500.0,40.6636,40.7106,40.6434,40.677,47500.0
2013-06-28 11:40:00,60.53,60.53,60.41,60.48,21800.0,40.6636,40.6636,40.583,40.63,21800.0
2013-06-28 11:45:00,60.48,60.59,60.44,60.58,27000.0,40.63,40.7039,40.6031,40.6972,27000.0
2013-06-28 11:50:00,60.57,60.62,60.54,60.62,15600.0,40.6904,40.724,40.6703,40.724,15600.0
2013-06-28 11:55:00,60.61,60.64,60.59,60.61,15900.0,40.7173,40.7375,40.7039,40.7173,15900.0
2013-06-28 12:00:00,60.62,60.63,60.49,60.51,23800.0,40.724,40.7308,40.6367,40.6501,23800.0
2013-06-28 12:05:00,60.52,60.56,60.43,60.44,29100.0,40.6569,40.6837,40.5964,40.6031,29100.0
2013-06-28 12:10:00,60.44,60.5,60.39,60.48,26700.0,40.6031,40.6434,40.5695,40.63,26700.0
2013-06-28 12:15:00,60.49,60.49,60.41,60.41,21800.0,40.6367,40.6367,40.583,40.583,21800.0
2013-06-28 12:20:00,60.43,60.47,60.36,60.42,19400.0,40.5964,40.6233,40.5494,40.5897,19400.0
2013-06-28 12:25:00,60.43,60.54,60.41,60.54,23800.0,40.5964,40.6703,40.583,40.6703,23800.0
2013-06-28 12:30:00,60.54,60.57,60.51,60.56,21500.0,40.6703,40.6904,40.6501,40.6837,21500.0
2013-06-28 12:35:00,60.56,60.63,60.56,60.62,18800.0,40.6837,40.7308,40.6837,40.724,18800.0
2013-06-28 12:40:00,60.63,60.65,60.59,60.64,40700.0,40.7308,40.7442,40.7039,40.7375,40700.0
2013-06-28 12:45:00,60.64,60.73,60.63,60.69,40700.0,40.7375,40.7979,40.7308,40.7711,40700.0
2013-06-28 12:50:00,60.69,60.73,60.66,60.68,20100.0,40.7711,40.7979,40.7509,40.7643,20100.0
2013-06-28 12:55:00,60.68,60.7,60.62,60.65,12000.0,40.7643,40.7778,40.724,40.7442,12000.0
2013-06-28 13:00:00,60.64,60.64,60.54,60.55,16700.0,40.7375,40.7375,40.6703,40.677,16700.0
2013-06-28 13:05:00,60.55,60.6,60.52,60.58,31900.0,40.677,40.7106,40.6569,40.6972,31900.0
2013-06-28 13:10:00,60.58,60.64,60.56,60.6,18200.0,40.6972,40.7375,40.6837,40.7106,18200.0
2013-06-28 13:15:00,60.59,60.66,60.58,60.64,37100.0,40.7039,40.7509,40.6972,40.7375,37100.0
2013-06-28 13:20:00,60.64,60.66,60.61,60.65,13900.0,40.7375,40.7509,40.7173,40.7442,13900.0
2013-06-28 13:25:00,60.65,60.65,60.55,60.56,16600.0,40.7442,40.7442,40.677,40.6837,16600.0
2013-06-28 13:30:00,60.56,60.61,60.56,60.61,10400.0,40.6837,40.7173,40.6837,40.7173,10400.0
2013-06-28 13:35:00,60.61,60.64,60.6,60.63,13600.0,40.7173,40.7375,40.7106,40.7308,13600.0
2013-06-28 13:40:00,60.63,60.67,60.57,60.67,16800.0,40.7308,40.7576,40.6904,40.7576,16800.0
2013-06-28 13:45:00,60.67,60.68,60.64,60.65,37400.0,40.7576,40.7643,40.7375,40.7442,37400.0
2013-06-28 13:50:00,60.65,60.67,60.62,60.67,34600.0,40.7442,40.7576,40.724,40.7576,34600.0
2013-06-28 13:55:00,60.67,60.74,60.67,60.72,34700.0,40.7576,40.8047,40.7576,40.7912,34700.0
2013-06-28 14:00:00,60.72,60.75,60.71,60.71,23500.0,40.7912,40.8114,40.7845,40.7845,23500.0
2013-06-28 14:05:00,60.71,60.76,60.7,60.74,18000.0,40.7845,40.8181,40.7778,40.8047,18000.0
2013-06-28 14:10:00,60.74,60.77,60.7,60.7,39300.0,40.8047,40.8248,40.7778,40.7778,39300.0
2013-06-28 14:15:00,60.7,60.73,60.68,60.68,40200.0,40.7778,40.7979,40.7643,40.7643,40200.0
2013-06-28 14:20:00,60.68,60.69,60.6,60.62,28300.0,40.7643,40.7711,40.7106,40.724,28300.0
2013-06-28 14:25:00,60.62,60.67,60.62,60.64,26900.0,40.724,40.7576,40.724,40.7375,26900.0
2013-06-28 14:30:00,60.65,60.68,60.63,60.67,15200.0,40.7442,40.7643,40.7308,40.7576,15200.0
2013-06-28 14:35:00,60.67,60.71,60.67,60.68,12200.0,40.7576,40.7845,40.7576,40.7643,12200.0
2013-06-28 14:40:00,60.69,60.7,60.6,60.62,39900.0,40.7711,40.7778,40.7106,40.724,39900.0
2013-06-28 14:45:00,60.61,60.65,60.6,60.65,18500.0,40.7173,40.7442,40.7106,40.7442,18500.0
2013-06-28 14:50:00,60.65,60.67,60.63,60.64,18700.0,40.7442,40.7576,40.7308,40.7375,18700.0
2013-06-28 14:55:00,60.64,60.66,60.59,60.66,45700.0,40.7375,40.7509,40.7039,40.7509,45700.0
2013-06-28 15:00:00,60.65,60.65,60.5,60.51,51000.0,40.7442,40.7442,40.6434,40.6501,51000.0
2013-06-28 15:05:00,60.51,60.55,60.49,60.5,90400.0,40.6501,40.677,40.6367,40.6434,90400.0
2013-06-28 15:10:00,60.51,60.55,60.48,60.55,163300.0,40.6501,40.677,40.63,40.677,163300.0
2013-06-28 15:15:00,60.56,60.61,60.55,60.57,39300.0,40.6837,40.7173,40.677,40.6904,39300.0
2013-06-28 15:20:00,60.57,60.6,60.51,60.55,41600.0,40.6904,40.7106,40.6501,40.677,41600.0
2013-06-28 15:25:00,60.55,60.6,60.52,60.58,70900.0,40.677,40.7106,40.6569,40.6972,70900.0
2013-06-28 15:30:00,60.59,60.65,60.59,60.59,77700.0,40.7039,40.7442,40.7039,40.7039,77700.0
2013-06-28 15:35:00,60.59,60.62,60.51,60.51,61800.0,40.7039,40.724,40.6501,40.6501,61800.0
2013-06-28 15:40:00,60.52,60.56,60.51,60.53,114400.0,40.6569,40.6837,40.6501,40.6636,114400.0
2013-06-28 15:45:00,60.54,60.6,60.46,60.46,189700.0,40.6703,40.7106,40.6165,40.6165,189700.0
2013-06-28 15:50:00,60.47,60.53,60.45,60.46,177700.0,40.6233,40.6636,40.6098,40.6165,177700.0
2013-06-28 15:55:00,60.46,60.55,60.46,60.47,874400.0,40.6165,40.677,40.6165,40.6233,874400.0
2013-07-01 09:30:00,60.73,60.98,60.73,60.9,110900.0,40.7979,40.9659,40.7979,40.9121,110900.0
2013-07-01 09:35:00,60.86,60.96,60.8,60.92,74700.0,40.8853,40.9524,40.845,40.9256,74700.0
2013-07-01 09:40:00,60.9,60.98,60.87,60.98,80400.0,40.9121,40.9659,40.892,40.9659,80400.0
2013-07-01 09:45:00,60.98,61.07,60.94,61.03,182200.0,40.9659,41.0263,40.939,40.9995,182200.0
2013-07-01 09:50:00,61.03,61.16,61.01,61.14,100900.0,40.9995,41.0868,40.986,41.0734,100900.0
2013-07-01 09:55:00,61.15,61.24,61.08,61.08,87900.0,41.0801,41.1405,41.0331,41.0331,87900.0
2013-07-01 10:00:00,61.09,61.37,61.06,61.32,85400.0,41.0398,41.2279,41.0196,41.1943,85400.0
2013-07-01 10:05:00,61.33,61.47,61.3,61.44,62500.0,41.201,41.2951,41.1809,41.2749,62500.0
2013-07-01 10:10:00,61.44,61.51,61.4,61.49,110700.0,41.2749,41.3219,41.248,41.3085,110700.0
2013-07-01 10:15:00,61.49,61.51,61.44,61.47,78200.0,41.3085,41.3219,41.2749,41.2951,78200.0
2013-07-01 10:20:00,61.46,61.48,61.41,61.45,59700.0,41.2883,41.3018,41.2548,41.2816,59700.0
2013-07-01 10:25:00,61.44,61.52,61.42,61.44,49600.0,41.2749,41.3286,41.2615,41.2749,49600.0
2013-07-01 10:30:00,61.44,61.49,61.41,61.47,44500.0,41.2749,41.3085,41.2548,41.2951,44500.0
2013-07-01 10:35:00,61.47,61.49,61.43,61.46,45000.0,41.2951,41.3085,41.2682,41.2883,45000.0
2013-07-01 10:40:00,61.47,61.49,61.41,61.43,42400.0,41.2951,41.3085,41.2548,41.2682,42400.0
2013-07-01 10:45:00,61.43,61.43,61.35,61.41,61700.0,41.2682,41.2682,41.2144,41.2548,61700.0
2013-07-01 10:50:00,61.41,61.47,61.41,61.43,48700.0,41.2548,41.2951,41.2548,41.2682,48700.0
2013-07-01 10:55:00,61.42,61.43,61.3,61.38,51500.0,41.2615,41.2682,41.1809,41.2346,51500.0
2013-07-01 11:00:00,61.38,61.4,61.31,61.31,75200.0,41.2346,41.248,41.1876,41.1876,75200.0
2013-07-01 11:05:00,61.31,61.38,61.3,61.38,24200.0,41.1876,41.2346,41.1809,41.2346,24200.0
2013-07-01 11:10:00,61.38,61.39,61.36,61.39,31500.0,41.2346,41.2413,41.2212,41.2413,31500.0
2013-07-01 11:15:00,61.39,61.47,61.37,61.47,41500.0,41.2413,41.2951,41.2279,41.2951,41500.0
2013-07-01 11:20:00,61.46,61.51,61.45,61.51,54100.0,41.2883,41.3219,41.2816,41.3219,54100.0
2013-07-01 11:25:00,61.51,61.52,61.45,61.52,57300.0,41.3219,41.3286,41.2816,41.3286,57300.0
2013-07-01 11:30:00,61.51,61.52,61.47,61.47,42300.0,41.3219,41.3286,41.2951,41.2951,42300.0
2013-07-01 11:35:00,61.48,61.55,61.47,61.47,51600.0,41.3018,41.3488,41.2951,41.2951,51600.0
2013-07-01 11:40:00,61.47,61.48,61.41,61.44,49100.0,41.2951,41.3018,41.2548,41.2749,49100.0
2013-07-01 11:45:00,61.45,61.53,61.45,61.52,47400.0,41.2816,41.3354,41.2816,41.3286,47400.0
2013-07-01 11:50:00,61.5,61.6,61.5,61.58,66000.0,41.3152,41.3824,41.3152,41.369,66000.0
2013-07-01 11:55:00,61.59,61.63,61.58,61.61,35100.0,41.3757,41.4025,41.369,41.3891,35100.0
2013-07-01 12:00:00,61.6,61.62,61.56,61.6,82600.0,41.3824,41.3958,41.3555,41.3824,82600.0
2013-07-01 12:05:00,61.59,61.6,61.51,61.53,41600.0,41.3757,41.3824,41.3219,41.3354,41600.0
2013-07-01 12:10:00,61.54,61.56,61.45,61.46,73600.0,41.3421,41.3555,41.2816,41.2883,73600.0
2013-07-01 12:15:00,61.46,61.53,61.43,61.46,37100.0,41.2883,41.3354,41.2682,41.2883,37100.0
2013-07-01 12:20:00,61.45,61.47,61.39,61.39,29800.0,41.2816,41.2951,41.2413,41.2413,29800.0
2013-07-01 12:25:00,61.39,61.42,61.37,61.39,23100.0,41.2413,41.2615,41.2279,41.2413,23100.0
2013-07-01 12:30:00,61.39,61.44,61.39,61.41,28500.0,41.2413,41.2749,41.2413,41.2548,28500.0
2013-07-01 12:35:00,61.42,61.47,61.41,61.44,22600.0,41.2615,41.2951,41.2548,41.2749,22600.0
2013-07-01 12:40:00,61.43,61.45,61.41,61.43,26400.0,41.2682,41.2816,41.2548,41.2682,26400.0
2013-07-01 12:45:00,61.41,61.46,61.41,61.42,23000.0,41.2548,41.2883,41.2548,41.2615,23000.0
2013-07-01 12:50:00,61.42,61.46,61.42,61.43,22500.0,41.2615,41.2883,41.2615,41.2682,22500.0
2013-07-01 12:55:00,61.42,61.44,61.41,61.41,29100.0,41.2615,41.2749,41.2548,41.2548,29100.0
2013-07-01 13:00:00,61.41,61.43,61.41,61.42,46900.0,41.2548,41.2682,41.2548,41.2615,46900.0
2013-07-01 13:05:00,61.41,61.43,61.4,61.41,26200.0,41.2548,41.2682,41.248,41.2548,26200.0
2013-07-01 13:10:00,61.41,61.41,61.36,61.36,25400.0,41.2548,41.2548,41.2212,41.2212,25400.0
2013-07-01 13:15:00,61.37,61.4,61.35,61.4,20600.0,41.2279,41.248,41.2144,41.248,20600.0
2013-07-01 13:20:00,61.4,61.45,61.37,61.45,15300.0,41.248,41.2816,41.2279,41.2816,15300.0
2013-07-01 13:25:00,61.44,61.49,61.44,61.44,21600.0,41.2749,41.3085,41.2749,41.2749,21600.0
2013-07-01 13:30:00,61.44,61.46,61.43,61.43,19200.0,41.2749,41.2883,41.2682,41.2682,19200.0
2013-07-01 13:35:00,61.43,61.45,61.4,61.41,30000.0,41.2682,41.2816,41.248,41.2548,30000.0
2013-07-01 13:40:00,61.42,61.43,61.37,61.37,84200.0,41.2615,41.2682,41.2279,41.2279,84200.0
2013-07-01 13:45:00,61.37,61.39,61.34,61.34,20800.0,41.2279,41.2413,41.2077,41.2077,20800.0
2013-07-01 13:50:00,61.34,61.35,61.31,61.34,28600.0,41.2077,41.2144,41.1876,41.2077,28600.0
2013-07-01 13:55:00,61.33,61.33,61.25,61.25,38200.0,41.201,41.201,41.1473,41.1473,38200.0
2013-07-01 14:00:00,61.25,61.28,61.25,61.28,34600.0,41.1473,41.1674,41.1473,41.1674,34600.0
2013-07-01 14:05:00,61.28,61.32,61.25,61.31,62900.0,41.1674,41.1943,41.1473,41.1876,62900.0
2013-07-01 14:10:00,61.31,61.35,61.29,61.3,48500.0,41.1876,41.2144,41.1741,41.1809,48500.0
2013-07-01 14:15:00,61.3,61.33,61.26,61.29,34100.0,41.1809,41.201,41.154,41.1741,34100.0
2013-07-01 14:20:00,61.28,61.3,61.24,61.26,38200.0,41.1674,41.1809,41.1405,41.154,38200.0
2013-07-01 14:25:00,61.26,61.32,61.25,61.3,45700.0,41.154,41.1943,41.1473,41.1809,45700.0
2013-07-01 14:30:00,61.3,61.32,61.25,61.25,41900.0,41.1809,41.1943,41.1473,41.1473,41900.0
2013-07-01 14:35:00,61.25,61.28,61.25,61.27,52400.0,41.1473,41.1674,41.1473,41.1607,52400.0
2013-07-01 14:40:00,61.27,61.37,61.25,61.37,53500.0,41.1607,41.2279,41.1473,41.2279,53500.0
2013-07-01 14:45:00,61.38,61.38,61.32,61.33,30200.0,41.2346,41.2346,41.1943,41.201,30200.0
2013-07-01 14:50:00,61.34,61.36,61.3,61.36,85000.0,41.2077,41.2212,41.1809,41.2212,85000.0
2013-07-01 14:55:00,61.35,61.35,61.28,61.28,28100.0,41.2144,41.2144,41.1674,41.1674,28100.0
2013-07-01 15:00:00,61.28,61.32,61.27,61.3,38300.0,41.1674,41.1943,41.1607,41.1809,38300.0
2013-07-01 15:05:00,61.31,61.34,61.3,61.32,36300.0,41.1876,41.2077,41.1809,41.1943,36300.0
2013-07-01 15:10:00,61.32,61.35,61.31,61.33,53200.0,41.1943,41.2144,41.1876,41.201,53200.0
2013-07-01 15:15:00,61.34,61.34,61.31,61.32,73500.0,41.2077,41.2077,41.1876,41.1943,73500.0
2013-07-01 15:20:00,61.32,61.35,61.3,61.34,111300.0,41.1943,41.2144,41.1809,41.2077,111300.0
2013-07-01 15:25:00,61.34,61.35,61.27,61.27,64400.0,41.2077,41.2144,41.1607,41.1607,64400.0
2013-07-01 15:30:00,61.27,61.29,61.23,61.24,196900.0,41.1607,41.1741,41.1338,41.1405,196900.0
2013-07-01 15:35:00,61.25,61.27,61.17,61.19,90700.0,41.1473,41.1607,41.0935,41.107,90700.0
2013-07-01 15:40:00,61.18,61.25,61.17,61.2,116100.0,41.1002,41.1473,41.0935,41.1137,116100.0
2013-07-01 15:45:00,61.2,61.21,61.12,61.14,96400.0,41.1137,41.1204,41.0599,41.0734,96400.0
2013-07-01 15:50:00,61.14,61.17,61.11,61.15,162400.0,41.0734,41.0935,41.0532,41.0801,162400.0
2013-07-01 15:55:00,61.15,61.3,61.15,61.23,229100.0,41.0801,41.1809,41.0801,41.1338,229100.0
2013-07-02 09:30:00,61.21,61.37,61.05,61.25,123600.0,41.1204,41.2279,41.0129,41.1473,123600.0
2013-07-02 09:35:00,61.25,61.52,61.24,61.44,51800.0,41.1473,41.3286,41.1405,41.2749,51800.0
2013-07-02 09:40:00,61.44,61.46,61.3,61.37,56700.0,41.2749,41.2883,41.1809,41.2279,56700.0
2013-07-02 09:45:00,61.35,61.51,61.32,61.49,47400.0,41.2144,41.3219,41.1943,41.3085,47400.0
2013-07-02 09:50:00,61.49,61.55,61.48,61.5,43700.0,41.3085,41.3488,41.3018,41.3152,43700.0
2013-07-02 09:55:00,61.51,61.55,61.51,61.54,28400.0,41.3219,41.3488,41.3219,41.3421,28400.0
2013-07-02 10:00:00,61.56,61.67,61.55,61.65,90600.0,41.3555,41.4294,41.3488,41.416,90600.0
2013-07-02 10:05:00,61.63,61.8,61.63,61.78,86500.0,41.4025,41.5168,41.4025,41.5033,86500.0
2013-07-02 10:10:00,61.78,61.92,61.76,61.92,75500.0,41.5033,41.5974,41.4899,41.5974,75500.0
2013-07-02 10:15:00,61.91,61.92,61.78,61.8,38000.0,41.5906,41.5974,41.5033,41.5168,38000.0
2013-07-02 10:20:00,61.81,61.88,61.81,61.85,61300.0,41.5235,41.5705,41.5235,41.5503,61300.0
2013-07-02 10:25:00,61.85,61.87,61.82,61.85,68100.0,41.5503,41.5638,41.5302,41.5503,68100.0
2013-07-02 10:30:00,61.86,61.9,61.83,61.87,88100.0,41.5571,41.5839,41.5369,41.5638,88100.0
2013-07-02 10:35:00,61.87,61.96,61.87,61.96,70400.0,41.5638,41.6242,41.5638,41.6242,70400.0
2013-07-02 10:40:00,61.96,62.11,61.96,62.07,114400.0,41.6242,41.725,41.6242,41.6981,114400.0
2013-07-02 10:45:00,62.07,62.11,62.04,62.1,74100.0,41.6981,41.725,41.678,41.7183,74100.0
2013-07-02 10:50:00,62.11,62.14,62.07,62.1,56600.0,41.725,41.7452,41.6981,41.7183,56600.0
2013-07-02 10:55:00,62.11,62.16,62.09,62.15,39500.0,41.725,41.7586,41.7116,41.7519,39500.0
2013-07-02 11:00:00,62.15,62.19,62.07,62.07,85200.0,41.7519,41.7787,41.6981,41.6981,85200.0
2013-07-02 11:05:00,62.07,62.13,62.07,62.1,42200.0,41.6981,41.7384,41.6981,41.7183,42200.0
2013-07-02 11:10:00,62.09,62.11,62.08,62.1,47000.0,41.7116,41.725,41.7049,41.7183,47000.0
2013-07-02 11:15:00,62.1,62.14,62.06,62.07,49300.0,41.7183,41.7452,41.6914,41.6981,49300.0
2013-07-02 11:20:00,62.07,62.11,61.98,62.07,69600.0,41.6981,41.725,41.6377,41.6981,69600.0
2013-07-02 11:25:00,62.08,62.09,62.03,62.09,53000.0,41.7049,41.7116,41.6713,41.7116,53000.0
2013-07-02 11:30:00,62.09,62.1,61.98,61.98,49200.0,41.7116,41.7183,41.6377,41.6377,49200.0
2013-07-02 11:35:00,61.99,62.03,61.97,61.98,49100.0,41.6444,41.6713,41.631,41.6377,49100.0
2013-07-02 11:40:00,61.98,62.02,61.97,62.01,37600.0,41.6377,41.6645,41.631,41.6578,37600.0
2013-07-02 11:45:00,62.01,62.07,61.99,62.04,34700.0,41.6578,41.6981,41.6444,41.678,34700.0
2013-07-02 11:50:00,62.03,62.07,61.97,62.06,56200.0,41.6713,41.6981,41.631,41.6914,56200.0
2013-07-02 11:55:00,62.06,62.08,62.02,62.07,49100.0,41.6914,41.7049,41.6645,41.6981,49100.0
2013-07-02 12:00:00,62.07,62.07,62.0,62.06,31600.0,41.6981,41.6981,41.6511,41.6914,31600.0
2013-07-02 12:05:00,62.06,62.06,61.92,61.92,60100.0,41.6914,41.6914,41.5974,41.5974,60100.0
2013-07-02 12:10:00,61.93,61.94,61.83,61.86,34100.0,41.6041,41.6108,41.5369,41.5571,34100.0
2013-07-02 12:15:00,61.86,61.92,61.85,61.92,32000.0,41.5571,41.5974,41.5503,41.5974,32000.0
2013-07-02 12:20:00,61.92,61.97,61.87,61.88,33400.0,41.5974,41.631,41.5638,41.5705,33400.0
2013-07-02 12:25:00,61.88,61.94,61.87,61.94,25000.0,41.5705,41.6108,41.5638,41.6108,25000.0
2013-07-02 12:30:00,61.93,62.0,61.91,61.99,45300.0,41.6041,41.6511,41.5906,41.6444,45300.0
2013-07-02 12:35:00,61.99,62.01,61.96,61.97,31200.0,41.6444,41.6578,41.6242,41.631,31200.0
2013-07-02 12:40:00,61.95,61.97,61.88,61.92,60500.0,41.6175,41.631,41.5705,41.5974,60500.0
2013-07-02 12:45:00,61.91,61.95,61.88,61.95,27600.0,41.5906,41.6175,41.5705,41.6175,27600.0
2013-07-02 12:50:00,61.94,61.97,61.94,61.95,12600.0,41.6108,41.631,41.6108,41.6175,12600.0
2013-07-02 12:55:00,61.95,62.03,61.95,62.02,18500.0,41.6175,41.6713,41.6175,41.6645,18500.0
2013-07-02 13:00:00,62.03,62.04,61.99,61.99,32700.0,41.6713,41.678,41.6444,41.6444,32700.0
2013-07-02 13:05:00,61.99,62.01,61.97,62.0,37500.0,41.6444,41.6578,41.631,41.6511,37500.0
2013-07-02 13:10:00,62.0,62.01,61.94,61.97,32700.0,41.6511,41.6578,41.6108,41.631,32700.0
2013-07-02 13:15:00,61.98,61.99,61.94,61.99,34000.0,41.6377,41.6444,41.6108,41.6444,34000.0
2013-07-02 13:20:00,61.99,62.03,61.97,62.02,25700.0,41.6444,41.6713,41.631,41.6645,25700.0
2013-07-02 13:25:00,62.03,62.04,61.98,61.99,41200.0,41.6713,41.678,41.6377,41.6444,41200.0
2013-07-02 13:30:00,61.98,61.99,61.94,61.94,44300.0,41.6377,41.6444,41.6108,41.6108,44300.0
2013-07-02 13:35:00,61.95,61.96,61.9,61.91,78000.0,41.6175,41.6242,41.5839,41.5906,78000.0
2013-07-02 13:40:00,61.9,61.91,61.82,61.86,62400.0,41.5839,41.5906,41.5302,41.5571,62400.0
2013-07-02 13:45:00,61.85,61.86,61.82,61.85,42700.0,41.5503,41.5571,41.5302,41.5503,42700.0
2013-07-02 13:50:00,61.86,61.87,61.8,61.81,32700.0,41.5571,41.5638,41.5168,41.5235,32700.0
2013-07-02 13:55:00,61.8,61.87,61.8,61.86,29700.0,41.5168,41.5638,41.5168,41.5571,29700.0
2013-07-02 14:00:00,61.86,61.88,61.79,61.88,55300.0,41.5571,41.5705,41.51,41.5705,55300.0
2013-07-02 14:05:00,61.88,61.92,61.78,61.8,60700.0,41.5705,41.5974,41.5033,41.5168,60700.0
2013-07-02 14:10:00,61.8,61.81,61.73,61.75,83000.0,41.5168,41.5235,41.4697,41.4832,83000.0
2013-07-02 14:15:00,61.74,61.75,61.66,61.7,39400.0,41.4764,41.4832,41.4227,41.4496,39400.0
2013-07-02 14:20:00,61.69,61.72,61.66,61.68,41800.0,41.4429,41.463,41.4227,41.4361,41800.0
2013-07-02 14:25:00,61.68,61.68,61.58,61.58,45500.0,41.4361,41.4361,41.369,41.369,45500.0
2013-07-02 14:30:00,61.58,61.68,61.57,61.64,73600.0,41.369,41.4361,41.3622,41.4093,73600.0
2013-07-02 14:35:00,61.65,61.66,61.62,61.64,98100.0,41.416,41.4227,41.3958,41.4093,98100.0
2013-07-02 14:40:00,61.64,61.68,61.63,61.66,52200.0,41.4093,41.4361,41.4025,41.4227,52200.0
2013-07-02 14:45:00,61.66,61.68,61.63,61.66,70700.0,41.4227,41.4361,41.4025,41.4227,70700.0
2013-07-02 14:50:00,61.65,61.76,61.64,61.73,45000.0,41.416,41.4899,41.4093,41.4697,45000.0
2013-07-02 14:55:00,61.73,61.78,61.72,61.75,39100.0,41.4697,41.5033,41.463,41.4832,39100.0
2013-07-02 15:00:00,61.75,61.76,61.68,61.71,40200.0,41.4832,41.4899,41.4361,41.4563,40200.0
2013-07-02 15:05:00,61.7,61.73,61.64,61.64,37700.0,41.4496,41.4697,41.4093,41.4093,37700.0
2013-07-02 15:10:00,61.64,61.78,61.64,61.71,64800.0,41.4093,41.5033,41.4093,41.4563,64800.0
2013-07-02 15:15:00,61.72,61.74,61.7,61.71,26900.0,41.463,41.4764,41.4496,41.4563,26900.0
2013-07-02 15:20:00,61.71,61.73,61.64,61.66,54000.0,41.4563,41.4697,41.4093,41.4227,54000.0
2013-07-02 15:25:00,61.66,61.67,61.63,61.64,101400.0,41.4227,41.4294,41.4025,41.4093,101400.0
2013-07-02 15:30:00,61.64,61.67,61.63,61.66,119000.0,41.4093,41.4294,41.4025,41.4227,119000.0
2013-07-02 15:35:00,61.67,61.75,61.66,61.74,66900.0,41.4294,41.4832,41.4227,41.4764,66900.0
2013-07-02 15:40:00,61.74,61.8,61.73,61.76,90200.0,41.4764,41.5168,41.4697,41.4899,90200.0
2013-07-02 15:45:00,61.76,61.83,61.72,61.8,93500.0,41.4899,41.5369,41.463,41.5168,93500.0
2013-07-02 15:50:00,61.8,61.83,61.77,61.78,137700.0,41.5168,41.5369,41.4966,41.5033,137700.0
2013-07-02 15:55:00,61.78,61.86,61.76,61.78,280900.0,41.5033,41.5571,41.4899,41.5033,280900.0
2013-07-03 09:30:00,61.47,61.55,61.09,61.33,241500.0,41.2951,41.3488,41.0398,41.201,241500.0
2013-07-03 09:35:00,61.34,61.41,61.25,61.3,111800.0,41.2077,41.2548,41.1473,41.1809,111800.0
2013-07-03 09:40:00,61.3,61.57,61.28,61.44,66800.0,41.1809,41.3622,41.1674,41.2749,66800.0
2013-07-03 09:45:00,61.42,61.47,61.16,61.19,97300.0,41.2615,41.2951,41.0868,41.107,97300.0
2013-07-03 09:50:00,61.2,61.45,61.18,61.38,74000.0,41.1137,41.2816,41.1002,41.2346,74000.0
2013-07-03 09:55:00,61.38,61.39,61.21,61.23,68100.0,41.2346,41.2413,41.1204,41.1338,68100.0
2013-07-03 10:00:00,61.21,61.37,61.09,61.13,77800.0,41.1204,41.2279,41.0398,41.0667,77800.0
2013-07-03 10:05:00,61.13,61.18,61.06,61.15,68000.0,41.0667,41.1002,41.0196,41.0801,68000.0
2013-07-03 10:10:00,61.15,61.27,61.12,61.27,68100.0,41.0801,41.1607,41.0599,41.1607,68100.0
2013-07-03 10:15:00,61.26,61.28,61.17,61.2,66000.0,41.154,41.1674,41.0935,41.1137,66000.0
2013-07-03 10:20:00,61.21,61.3,61.21,61.27,92700.0,41.1204,41.1809,41.1204,41.1607,92700.0
2013-07-03 10:25:00,61.26,61.33,61.21,61.32,71400.0,41.154,41.201,41.1204,41.1943,71400.0
2013-07-03 10:30:00,61.34,61.41,61.2,61.4,90100.0,41.2077,41.2548,41.1137,41.248,90100.0
2013-07-03 10:35:00,61.4,61.45,61.36,61.4,421200.0,41.248,41.2816,41.2212,41.248,421200.0
2013-07-03 10:40:00,61.4,61.47,61.37,61.39,94900.0,41.248,41.2951,41.2279,41.2413,94900.0
2013-07-03 10:45:00,61.38,61.42,61.35,61.42,73000.0,41.2346,41.2615,41.2144,41.2615,73000.0
2013-07-03 10:50:00,61.41,61.44,61.36,61.39,41500.0,41.2548,41.2749,41.2212,41.2413,41500.0
2013-07-03 10:55:00,61.4,61.44,61.38,61.41,57100.0,41.248,41.2749,41.2346,41.2548,57100.0
2013-07-03 11:00:00,61.42,61.45,61.42,61.44,49900.0,41.2615,41.2816,41.2615,41.2749,49900.0
2013-07-03 11:05:00,61.43,61.43,61.35,61.37,55800.0,41.2682,41.2682,41.2144,41.2279,55800.0
2013-07-03 11:10:00,61.37,61.51,61.35,61.48,48400.0,41.2279,41.3219,41.2144,41.3018,48400.0
2013-07-03 11:15:00,61.48,61.51,61.43,61.5,50100.0,41.3018,41.3219,41.2682,41.3152,50100.0
2013-07-03 11:20:00,61.5,61.54,61.48,61.53,58400.0,41.3152,41.3421,41.3018,41.3354,58400.0
2013-07-03 11:25:00,61.52,61.61,61.51,61.58,113400.0,41.3286,41.3891,41.3219,41.369,113400.0
2013-07-03 11:30:00,61.58,61.64,61.5,61.63,64200.0,41.369,41.4093,41.3152,41.4025,64200.0
2013-07-03 11:35:00,61.63,61.73,61.63,61.73,66000.0,41.4025,41.4697,41.4025,41.4697,66000.0
2013-07-03 11:40:00,61.73,61.73,61.66,61.71,42600.0,41.4697,41.4697,41.4227,41.4563,42600.0
2013-07-03 11:45:00,61.71,61.73,61.59,61.63,57300.0,41.4563,41.4697,41.3757,41.4025,57300.0
2013-07-03 11:50:00,61.64,61.65,61.6,61.63,60300.0,41.4093,41.416,41.3824,41.4025,60300.0
2013-07-03 11:55:00,61.63,61.8,61.63,61.79,84400.0,41.4025,41.5168,41.4025,41.51,84400.0
2013-07-03 12:00:00,61.8,61.82,61.76,61.8,68200.0,41.5168,41.5302,41.4899,41.5168,68200.0
2013-07-03 12:05:00,61.8,61.82,61.76,61.78,44700.0,41.5168,41.5302,41.4899,41.5033,44700.0
2013-07-03 12:10:00,61.78,61.88,61.76,61.87,54200.0,41.5033,41.5705,41.4899,41.5638,54200.0
2013-07-03 12:15:00,61.86,61.93,61.86,61.91,52300.0,41.5571,41.6041,41.5571,41.5906,52300.0
2013-07-03 12:20:00,61.91,61.95,61.85,61.91,72300.0,41.5906,41.6175,41.5503,41.5906,72300.0
2013-07-03 12:25:00,61.92,61.92,61.87,61.91,44700.0,41.5974,41.5974,41.5638,41.5906,44700.0
2013-07-03 12:30:00,61.92,61.98,61.91,61.98,90600.0,41.5974,41.6377,41.5906,41.6377,90600.0
2013-07-03 12:35:00,61.98,61.99,61.92,61.95,71000.0,41.6377,41.6444,41.5974,41.6175,71000.0
2013-07-03 12:40:00,61.94,62.01,61.94,61.97,72600.0,41.6108,41.6578,41.6108,41.631,72600.0
2013-07-03 12:45:00,61.97,61.98,61.92,61.92,85100.0,41.631,41.6377,41.5974,41.5974,85100.0
2013-07-03 12:50:00,61.93,61.93,61.85,61.87,83600.0,41.6041,41.6041,41.5503,41.5638,83600.0
2013-07-03 12:55:00,61.87,61.87,61.81,61.86,92700.0,41.5638,41.5638,41.5235,41.5571,92700.0
2013-07-05 09:30:00,62.11,62.25,61.94,61.94,178800.0,41.725,41.8191,41.6108,41.6108,178800.0
2013-07-05 09:35:00,61.94,62.05,61.81,61.92,72000.0,41.6108,41.6847,41.5235,41.5974,72000.0
2013-07-05 09:40:00,61.91,61.97,61.82,61.85,61300.0,41.5906,41.631,41.5302,41.5503,61300.0
2013-07-05 09:45:00,61.86,61.96,61.76,61.91,52700.0,41.5571,41.6242,41.4899,41.5906,52700.0
2013-07-05 09:50:00,61.9,61.9,61.78,61.82,51900.0,41.5839,41.5839,41.5033,41.5302,51900.0
2013-07-05 09:55:00,61.8,61.81,61.71,61.71,53900.0,41.5168,41.5235,41.4563,41.4563,53900.0
2013-07-05 10:00:00,61.7,61.72,61.52,61.58,45400.0,41.4496,41.463,41.3286,41.369,45400.0
2013-07-05 10:05:00,61.58,61.76,61.52,61.66,68700.0,41.369,41.4899,41.3286,41.4227,68700.0
2013-07-05 10:10:00,61.65,61.68,61.6,61.64,39500.0,41.416,41.4361,41.3824,41.4093,39500.0
2013-07-05 10:15:00,61.63,61.66,61.59,61.6,46500.0,41.4025,41.4227,41.3757,41.3824,46500.0
2013-07-05 10:20:00,61.59,61.63,61.55,61.63,61100.0,41.3757,41.4025,41.3488,41.4025,61100.0
2013-07-05 10:25:00,61.62,61.76,61.55,61.74,61200.0,41.3958,41.4899,41.3488,41.4764,61200.0
2013-07-05 10:30:00,61.73,61.79,61.62,61.74,42900.0,41.4697,41.51,41.3958,41.4764,42900.0
2013-07-05 10:35:00,61.74,61.74,61.62,61.67,59000.0,41.4764,41.4764,41.3958,41.4294,59000.0
2013-07-05 10:40:00,61.67,61.78,61.65,61.75,51600.0,41.4294,41.5033,41.416,41.4832,51600.0
2013-07-05 10:45:00,61.73,61.81,61.71,61.73,35400.0,41.4697,41.5235,41.4563,41.4697,35400.0
2013-07-05 10:50:00,61.73,61.82,61.72,61.82,53200.0,41.4697,41.5302,41.463,41.5302,53200.0
2013-07-05 10:55:00,61.81,61.89,61.8,61.89,32200.0,41.5235,41.5772,41.5168,41.5772,32200.0
2013-07-05 11:00:00,61.9,61.96,61.88,61.96,32200.0,41.5839,41.6242,41.5705,41.6242,32200.0
2013-07-05 11:05:00,61.96,61.98,61.88,61.9,25300.0,41.6242,41.6377,41.5705,41.5839,25300.0
2013-07-05 11:10:00,61.91,61.97,61.88,61.88,25400.0,41.5906,41.631,41.5705,41.5705,25400.0
2013-07-05 11:15:00,61.89,61.89,61.83,61.88,15900.0,41.5772,41.5772,41.5369,41.5705,15900.0
2013-07-05 11:20:00,61.89,61.91,61.81,61.9,30900.0,41.5772,41.5906,41.5235,41.5839,30900.0
2013-07-05 11:25:00,61.9,61.92,61.83,61.85,24000.0,41.5839,41.5974,41.5369,41.5503,24000.0
2013-07-05 11:30:00,61.84,61.86,61.73,61.73,52200.0,41.5436,41.5571,41.4697,41.4697,52200.0
2013-07-05 11:35:00,61.74,61.85,61.73,61.84,26000.0,41.4764,41.5503,41.4697,41.5436,26000.0
2013-07-05 11:40:00,61.84,61.86,61.79,61.82,24700.0,41.5436,41.5571,41.51,41.5302,24700.0
2013-07-05 11:45:00,61.8,61.83,61.75,61.83,17000.0,41.5168,41.5369,41.4832,41.5369,17000.0
2013-07-05 11:50:00,61.81,61.84,61.78,61.8,19600.0,41.5235,41.5436,41.5033,41.5168,19600.0
2013-07-05 11:55:00,61.8,61.97,61.8,61.97,34200.0,41.5168,41.631,41.5168,41.631,34200.0
2013-07-05 12:00:00,61.97,61.99,61.95,61.97,32800.0,41.631,41.6444,41.6175,41.631,32800.0
2013-07-05 12:05:00,61.98,62.0,61.91,61.93,33000.0,41.6377,41.6511,41.5906,41.6041,33000.0
2013-07-05 12:10:00,61.93,61.95,61.9,61.95,25600.0,41.6041,41.6175,41.5839,41.6175,25600.0
2013-07-05 12:15:00,61.95,62.03,61.93,61.99,25600.0,41.6175,41.6713,41.6041,41.6444,25600.0
2013-07-05 12:20:00,61.99,62.0,61.9,61.91,25000.0,41.6444,41.6511,41.5839,41.5906,25000.0
2013-07-05 12:25:00,61.9,61.91,61.88,61.91,16200.0,41.5839,41.5906,41.5705,41.5906,16200.0
2013-07-05 12:30:00,61.91,62.0,61.91,62.0,16200.0,41.5906,41.6511,41.5906,41.6511,16200.0
2013-07-05 12:35:00,62.0,62.04,61.97,62.0,30500.0,41.6511,41.678,41.631,41.6511,30500.0
2013-07-05 12:40:00,61.98,61.98,61.94,61.96,14900.0,41.6377,41.6377,41.6108,41.6242,14900.0
2013-07-05 12:45:00,61.96,62.07,61.95,62.05,39800.0,41.6242,41.6981,41.6175,41.6847,39800.0
2013-07-05 12:50:00,62.06,62.08,62.02,62.06,31400.0,41.6914,41.7049,41.6645,41.6914,31400.0
2013-07-05 12:55:00,62.06,62.09,62.05,62.07,37900.0,41.6914,41.7116,41.6847,41.6981,37900.0
2013-07-05 13:00:00,62.07,62.08,61.98,61.98,23300.0,41.6981,41.7049,41.6377,41.6377,23300.0
2013-07-05 13:05:00,61.97,62.02,61.96,62.02,18100.0,41.631,41.6645,41.6242,41.6645,18100.0
2013-07-05 13:10:00,62.02,62.14,62.02,62.1,40600.0,41.6645,41.7452,41.6645,41.7183,40600.0
2013-07-05 13:15:00,62.1,62.12,62.07,62.09,42600.0,41.7183,41.7317,41.6981,41.7116,42600.0
2013-07-05 13:20:00,62.09,62.14,62.08,62.13,38700.0,41.7116,41.7452,41.7049,41.7384,38700.0
2013-07-05 13:25:00,62.13,62.13,62.06,62.06,30900.0,41.7384,41.7384,41.6914,41.6914,30900.0
2013-07-05 13:30:00,62.07,62.13,62.05,62.11,24500.0,41.6981,41.7384,41.6847,41.725,24500.0
2013-07-05 13:35:00,62.1,62.15,62.05,62.05,28900.0,41.7183,41.7519,41.6847,41.6847,28900.0
2013-07-05 13:40:00,62.05,62.05,62.0,62.05,19400.0,41.6847,41.6847,41.6511,41.6847,19400.0
2013-07-05 13:45:00,62.03,62.06,62.02,62.05,12100.0,41.6713,41.6914,41.6645,41.6847,12100.0
2013-07-05 13:50:00,62.03,62.07,62.02,62.06,13900.0,41.6713,41.6981,41.6645,41.6914,13900.0
2013-07-05 13:55:00,62.05,62.07,62.04,62.04,22200.0,41.6847,41.6981,41.678,41.678,22200.0
2013-07-05 14:00:00,62.04,62.12,62.04,62.12,23600.0,41.678,41.7317,41.678,41.7317,23600.0
2013-07-05 14:05:00,62.1,62.19,62.08,62.18,49500.0,41.7183,41.7787,41.7049,41.772,49500.0
2013-07-05 14:10:00,62.18,62.25,62.17,62.25,45300.0,41.772,41.8191,41.7653,41.8191,45300.0
2013-07-05 14:15:00,62.25,62.28,62.2,62.25,38700.0,41.8191,41.8392,41.7855,41.8191,38700.0
2013-07-05 14:20:00,62.24,62.34,62.24,62.33,70500.0,41.8123,41.8795,41.8123,41.8728,70500.0
2013-07-05 14:25:00,62.33,62.37,62.33,62.37,31100.0,41.8728,41.8997,41.8728,41.8997,31100.0
2013-07-05 14:30:00,62.37,62.42,62.33,62.33,58000.0,41.8997,41.9333,41.8728,41.8728,58000.0
2013-07-05 14:35:00,62.34,62.35,62.28,62.29,59400.0,41.8795,41.8862,41.8392,41.8459,59400.0
2013-07-05 14:40:00,62.3,62.32,62.22,62.23,43400.0,41.8526,41.8661,41.7989,41.8056,43400.0
2013-07-05 14:45:00,62.24,62.26,62.12,62.17,62000.0,41.8123,41.8258,41.7317,41.7653,62000.0
2013-07-05 14:50:00,62.17,62.2,62.16,62.16,46500.0,41.7653,41.7855,41.7586,41.7586,46500.0
2013-07-05 14:55:00,62.16,62.17,62.07,62.09,43800.0,41.7586,41.7653,41.6981,41.7116,43800.0
2013-07-05 15:00:00,62.08,62.09,62.06,62.09,49300.0,41.7049,41.7116,41.6914,41.7116,49300.0
2013-07-05 15:05:00,62.08,62.09,62.02,62.03,53400.0,41.7049,41.7116,41.6645,41.6713,53400.0
2013-07-05 15:10:00,62.04,62.05,61.98,61.98,50600.0,41.678,41.6847,41.6377,41.6377,50600.0
2013-07-05 15:15:00,61.99,62.03,61.97,61.98,44400.0,41.6444,41.6713,41.631,41.6377,44400.0
2013-07-05 15:20:00,61.97,62.02,61.92,61.96,122600.0,41.631,41.6645,41.5974,41.6242,122600.0
2013-07-05 15:25:00,61.96,61.98,61.87,61.9,65000.0,41.6242,41.6377,41.5638,41.5839,65000.0
2013-07-05 15:30:00,61.89,62.0,61.88,61.99,74600.0,41.5772,41.6511,41.5705,41.6444,74600.0
2013-07-05 15:35:00,61.99,62.05,61.97,62.05,86600.0,41.6444,41.6847,41.631,41.6847,86600.0
2013-07-05 15:40:00,62.05,62.06,62.02,62.05,95200.0,41.6847,41.6914,41.6645,41.6847,95200.0
2013-07-05 15:45:00,62.05,62.15,62.0,62.13,124100.0,41.6847,41.7519,41.6511,41.7384,124100.0
2013-07-05 15:50:00,62.13,62.27,62.11,62.26,211300.0,41.7384,41.8325,41.725,41.8258,211300.0
2013-07-05 15:55:00,62.26,62.33,62.25,62.32,261000.0,41.8258,41.8728,41.8191,41.8661,261000.0
2013-07-08 09:30:00,62.51,62.58,62.43,62.43,171900.0,41.9937,42.0407,41.94,41.94,171900.0
2013-07-08 09:35:00,62.44,62.44,62.31,62.35,64500.0,41.9467,41.9467,41.8594,41.8862,64500.0
2013-07-08 09:40:00,62.34,62.56,62.34,62.53,36700.0,41.8795,42.0273,41.8795,42.0072,36700.0
2013-07-08 09:45:00,62.54,62.65,62.53,62.58,72100.0,42.0139,42.0878,42.0072,42.0407,72100.0
2013-07-08 09:50:00,62.58,62.76,62.58,62.75,81600.0,42.0407,42.1617,42.0407,42.155,81600.0
2013-07-08 09:55:00,62.74,62.9,62.72,62.89,69600.0,42.1482,42.2557,42.1348,42.249,69600.0
2013-07-08 10:00:00,62.89,62.99,62.88,62.95,66100.0,42.249,42.3162,42.2423,42.2893,66100.0
2013-07-08 10:05:00,62.96,63.07,62.93,62.94,176500.0,42.296,42.3699,42.2759,42.2826,176500.0
2013-07-08 10:10:00,62.93,62.99,62.9,62.91,110800.0,42.2759,42.3162,42.2557,42.2624,110800.0
2013-07-08 10:15:00,62.92,63.02,62.91,63.02,50900.0,42.2692,42.3363,42.2624,42.3363,50900.0
2013-07-08 10:20:00,63.03,63.03,62.95,62.98,30800.0,42.3431,42.3431,42.2893,42.3095,30800.0
2013-07-08 10:25:00,62.99,63.0,62.89,62.97,72000.0,42.3162,42.3229,42.249,42.3027,72000.0
2013-07-08 10:30:00,62.97,63.0,62.95,62.98,36500.0,42.3027,42.3229,42.2893,42.3095,36500.0
2013-07-08 10:35:00,62.97,63.03,62.97,63.01,61200.0,42.3027,42.3431,42.3027,42.3296,61200.0
2013-07-08 10:40:00,63.01,63.09,63.0,63.06,66500.0,42.3296,42.3834,42.3229,42.3632,66500.0
2013-07-08 10:45:00,63.06,63.15,63.05,63.14,70700.0,42.3632,42.4237,42.3565,42.417,70700.0
2013-07-08 10:50:00,63.14,63.15,63.07,63.11,41200.0,42.417,42.4237,42.3699,42.3968,41200.0
2013-07-08 10:55:00,63.11,63.14,63.07,63.14,75100.0,42.3968,42.417,42.3699,42.417,75100.0
2013-07-08 11:00:00,63.13,63.17,63.12,63.17,51800.0,42.4102,42.4371,42.4035,42.4371,51800.0
2013-07-08 11:05:00,63.17,63.2,63.15,63.2,56200.0,42.4371,42.4573,42.4237,42.4573,56200.0
2013-07-08 11:10:00,63.19,63.21,63.17,63.19,65500.0,42.4505,42.464,42.4371,42.4505,65500.0
2013-07-08 11:15:00,63.2,63.2,63.07,63.11,54200.0,42.4573,42.4573,42.3699,42.3968,54200.0
2013-07-08 11:20:00,63.11,63.11,63.01,63.01,38600.0,42.3968,42.3968,42.3296,42.3296,38600.0
2013-07-08 11:25:00,63.01,63.1,63.01,63.1,31900.0,42.3296,42.3901,42.3296,42.3901,31900.0
2013-07-08 11:30:00,63.1,63.11,63.04,63.04,45700.0,42.3901,42.3968,42.3498,42.3498,45700.0
2013-07-08 11:35:00,63.05,63.06,63.02,63.03,50200.0,42.3565,42.3632,42.3363,42.3431,50200.0
2013-07-08 11:40:00,63.03,63.08,63.03,63.06,29600.0,42.3431,42.3766,42.3431,42.3632,29600.0
2013-07-08 11:45:00,63.06,63.08,63.04,63.04,17800.0,42.3632,42.3766,42.3498,42.3498,17800.0
2013-07-08 11:50:00,63.04,63.05,63.0,63.02,29100.0,42.3498,42.3565,42.3229,42.3363,29100.0
2013-07-08 11:55:00,63.01,63.05,62.99,63.05,27400.0,42.3296,42.3565,42.3162,42.3565,27400.0
2013-07-08 12:00:00,63.06,63.07,63.01,63.01,34400.0,42.3632,42.3699,42.3296,42.3296,34400.0
2013-07-08 12:05:00,63.01,63.04,62.93,63.0,43900.0,42.3296,42.3498,42.2759,42.3229,43900.0
2013-07-08 12:10:00,63.01,63.06,63.01,63.01,23100.0,42.3296,42.3632,42.3296,42.3296,23100.0
2013-07-08 12:15:00,63.0,63.06,62.98,63.03,57500.0,42.3229,42.3632,42.3095,42.3431,57500.0
2013-07-08 12:20:00,63.03,63.09,63.02,63.06,40900.0,42.3431,42.3834,42.3363,42.3632,40900.0
2013-07-08 12:25:00,63.07,63.09,63.01,63.01,40300.0,42.3699,42.3834,42.3296,42.3296,40300.0
2013-07-08 12:30:00,63.01,63.08,63.01,63.07,31800.0,42.3296,42.3766,42.3296,42.3699,31800.0
2013-07-08 12:35:00,63.08,63.11,63.08,63.09,22300.0,42.3766,42.3968,42.3766,42.3834,22300.0
2013-07-08 12:40:00,63.09,63.09,63.0,63.05,32000.0,42.3834,42.3834,42.3229,42.3565,32000.0
2013-07-08 12:45:00,63.04,63.05,63.0,63.03,59600.0,42.3498,42.3565,42.3229,42.3431,59600.0
2013-07-08 12:50:00,63.03,63.09,63.0,63.09,27200.0,42.3431,42.3834,42.3229,42.3834,27200.0
2013-07-08 12:55:00,63.09,63.09,63.0,63.02,26900.0,42.3834,42.3834,42.3229,42.3363,26900.0
2013-07-08 13:00:00,63.02,63.05,63.01,63.03,31400.0,42.3363,42.3565,42.3296,42.3431,31400.0
2013-07-08 13:05:00,63.03,63.09,63.01,63.06,24900.0,42.3431,42.3834,42.3296,42.3632,24900.0
2013-07-08 13:10:00,63.06,63.07,63.0,63.01,21500.0,42.3632,42.3699,42.3229,42.3296,21500.0
2013-07-08 13:15:00,63.0,63.0,62.9,62.94,29100.0,42.3229,42.3229,42.2557,42.2826,29100.0
2013-07-08 13:20:00,62.95,63.0,62.94,62.96,33000.0,42.2893,42.3229,42.2826,42.296,33000.0
2013-07-08 13:25:00,62.97,62.98,62.93,62.95,32700.0,42.3027,42.3095,42.2759,42.2893,32700.0
2013-07-08 13:30:00,62.96,62.98,62.94,62.97,43400.0,42.296,42.3095,42.2826,42.3027,43400.0
2013-07-08 13:35:00,62.98,63.04,62.98,62.99,16200.0,42.3095,42.3498,42.3095,42.3162,16200.0
2013-07-08 13:40:00,62.99,63.04,62.99,63.04,17100.0,42.3162,42.3498,42.3162,42.3498,17100.0
2013-07-08 13:45:00,63.04,63.06,63.01,63.04,24600.0,42.3498,42.3632,42.3296,42.3498,24600.0
2013-07-08 13:50:00,63.05,63.07,63.02,63.05,29200.0,42.3565,42.3699,42.3363,42.3565,29200.0
2013-07-08 13:55:00,63.06,63.08,63.04,63.06,15800.0,42.3632,42.3766,42.3498,42.3632,15800.0
2013-07-08 14:00:00,63.07,63.09,63.01,63.01,27900.0,42.3699,42.3834,42.3296,42.3296,27900.0
2013-07-08 14:05:00,63.0,63.02,62.95,62.98,31200.0,42.3229,42.3363,42.2893,42.3095,31200.0
2013-07-08 14:10:00,62.97,62.99,62.93,62.94,23100.0,42.3027,42.3162,42.2759,42.2826,23100.0
2013-07-08 14:15:00,62.93,62.97,62.92,62.97,20500.0,42.2759,42.3027,42.2692,42.3027,20500.0
2013-07-08 14:20:00,62.96,62.97,62.91,62.92,21900.0,42.296,42.3027,42.2624,42.2692,21900.0
2013-07-08 14:25:00,62.93,62.93,62.85,62.87,21100.0,42.2759,42.2759,42.2221,42.2356,21100.0
2013-07-08 14:30:00,62.89,62.92,62.88,62.88,24000.0,42.249,42.2692,42.2423,42.2423,24000.0
2013-07-08 14:35:00,62.88,62.9,62.84,62.9,21200.0,42.2423,42.2557,42.2154,42.2557,21200.0
2013-07-08 14:40:00,62.9,62.94,62.89,62.89,22200.0,42.2557,42.2826,42.249,42.249,22200.0
2013-07-08 14:45:00,62.89,62.9,62.86,62.87,18300.0,42.249,42.2557,42.2289,42.2356,18300.0
2013-07-08 14:50:00,62.86,62.96,62.86,62.96,41600.0,42.2289,42.296,42.2289,42.296,41600.0
2013-07-08 14:55:00,62.98,62.98,62.91,62.91,25200.0,42.3095,42.3095,42.2624,42.2624,25200.0
2013-07-08 15:00:00,62.92,62.96,62.9,62.93,39100.0,42.2692,42.296,42.2557,42.2759,39100.0
2013-07-08 15:05:00,62.92,62.95,62.91,62.91,19200.0,42.2692,42.2893,42.2624,42.2624,19200.0
2013-07-08 15:10:00,62.91,62.92,62.87,62.88,33200.0,42.2624,42.2692,42.2356,42.2423,33200.0
2013-07-08 15:15:00,62.89,62.94,62.88,62.9,43000.0,42.249,42.2826,42.2423,42.2557,43000.0
2013-07-08 15:20:00,62.9,62.92,62.86,62.87,50300.0,42.2557,42.2692,42.2289,42.2356,50300.0
2013-07-08 15:25:00,62.86,62.9,62.8,62.81,50900.0,42.2289,42.2557,42.1885,42.1953,50900.0
2013-07-08 15:30:00,62.8,62.86,62.77,62.85,71400.0,42.1885,42.2289,42.1684,42.2221,71400.0
2013-07-08 15:35:00,62.86,62.92,62.82,62.82,89400.0,42.2289,42.2692,42.202,42.202,89400.0
2013-07-08 15:40:00,62.83,62.87,62.82,62.87,125900.0,42.2087,42.2356,42.202,42.2356,125900.0
2013-07-08 15:45:00,62.86,62.92,62.81,62.89,228100.0,42.2289,42.2692,42.1953,42.249,228100.0
2013-07-08 15:50:00,62.88,62.89,62.84,62.88,258700.0,42.2423,42.249,42.2154,42.2423,258700.0
2013-07-08 15:55:00,62.9,63.04,62.88,63.03,503000.0,42.2557,42.3498,42.2423,42.3431,503000.0
2013-07-09 09:30:00,63.31,63.48,63.31,63.35,152500.0,42.5312,42.6454,42.5312,42.558,152500.0
2013-07-09 09:35:00,63.36,63.4,63.32,63.34,47700.0,42.5647,42.5916,42.5379,42.5513,47700.0
2013-07-09 09:40:00,63.35,63.45,63.33,63.45,49700.0,42.558,42.6252,42.5446,42.6252,49700.0
2013-07-09 09:45:00,63.44,63.52,63.42,63.51,59700.0,42.6185,42.6722,42.6051,42.6655,59700.0
2013-07-09 09:50:00,63.51,63.6,63.5,63.57,51700.0,42.6655,42.726,42.6588,42.7058,51700.0
2013-07-09 09:55:00,63.58,63.61,63.53,63.61,47800.0,42.7125,42.7327,42.679,42.7327,47800.0
2013-07-09 10:00:00,63.6,63.62,63.56,63.57,63900.0,42.726,42.7394,42.6991,42.7058,63900.0
2013-07-09 10:05:00,63.57,63.57,63.37,63.38,53700.0,42.7058,42.7058,42.5715,42.5782,53700.0
2013-07-09 10:10:00,63.37,63.44,63.35,63.4,49900.0,42.5715,42.6185,42.558,42.5916,49900.0
2013-07-09 10:15:00,63.4,63.41,63.31,63.38,40400.0,42.5916,42.5983,42.5312,42.5782,40400.0
2013-07-09 10:20:00,63.39,63.45,63.38,63.41,66600.0,42.5849,42.6252,42.5782,42.5983,66600.0
2013-07-09 10:25:00,63.41,63.42,63.28,63.28,37500.0,42.5983,42.6051,42.511,42.511,37500.0
2013-07-09 10:30:00,63.28,63.33,63.23,63.24,44100.0,42.511,42.5446,42.4774,42.4841,44100.0
2013-07-09 10:35:00,63.23,63.3,63.21,63.29,47100.0,42.4774,42.5244,42.464,42.5177,47100.0
2013-07-09 10:40:00,63.29,63.36,63.22,63.34,69100.0,42.5177,42.5647,42.4707,42.5513,69100.0
2013-07-09 10:45:00,63.34,63.34,63.29,63.31,47700.0,42.5513,42.5513,42.5177,42.5312,47700.0
2013-07-09 10:50:00,63.32,63.36,63.27,63.36,53100.0,42.5379,42.5647,42.5043,42.5647,53100.0
2013-07-09 10:55:00,63.36,63.36,63.3,63.31,30800.0,42.5647,42.5647,42.5244,42.5312,30800.0
2013-07-09 11:00:00,63.3,63.31,63.26,63.29,33900.0,42.5244,42.5312,42.4976,42.5177,33900.0
2013-07-09 11:05:00,63.28,63.35,63.27,63.35,48400.0,42.511,42.558,42.5043,42.558,48400.0
2013-07-09 11:10:00,63.35,63.42,63.34,63.41,222200.0,42.558,42.6051,42.5513,42.5983,222200.0
2013-07-09 11:15:00,63.41,63.42,63.35,63.4,50500.0,42.5983,42.6051,42.558,42.5916,50500.0
2013-07-09 11:20:00,63.39,63.43,63.39,63.41,53900.0,42.5849,42.6118,42.5849,42.5983,53900.0
2013-07-09 11:25:00,63.41,63.48,63.4,63.48,65200.0,42.5983,42.6454,42.5916,42.6454,65200.0
2013-07-09 11:30:00,63.48,63.57,63.46,63.46,66800.0,42.6454,42.7058,42.6319,42.6319,66800.0
2013-07-09 11:35:00,63.46,63.47,63.35,63.35,82200.0,42.6319,42.6386,42.558,42.558,82200.0
2013-07-09 11:40:00,63.37,63.42,63.36,63.4,57700.0,42.5715,42.6051,42.5647,42.5916,57700.0
2013-07-09 11:45:00,63.4,63.41,63.37,63.39,55000.0,42.5916,42.5983,42.5715,42.5849,55000.0
2013-07-09 11:50:00,63.39,63.4,63.34,63.39,40800.0,42.5849,42.5916,42.5513,42.5849,40800.0
2013-07-09 11:55:00,63.38,63.39,63.35,63.38,28400.0,42.5782,42.5849,42.558,42.5782,28400.0
2013-07-09 12:00:00,63.37,63.43,63.37,63.43,42600.0,42.5715,42.6118,42.5715,42.6118,42600.0
2013-07-09 12:05:00,63.43,63.5,63.42,63.5,39800.0,42.6118,42.6588,42.6051,42.6588,39800.0
2013-07-09 12:10:00,63.5,63.53,63.48,63.53,44300.0,42.6588,42.679,42.6454,42.679,44300.0
2013-07-09 12:15:00,63.53,63.6,63.53,63.59,53100.0,42.679,42.726,42.679,42.7193,53100.0
2013-07-09 12:20:00,63.59,63.6,63.52,63.52,25000.0,42.7193,42.726,42.6722,42.6722,25000.0
2013-07-09 12:25:00,63.52,63.56,63.52,63.54,18300.0,42.6722,42.6991,42.6722,42.6857,18300.0
2013-07-09 12:30:00,63.54,63.67,63.54,63.65,41600.0,42.6857,42.773,42.6857,42.7596,41600.0
2013-07-09 12:35:00,63.65,63.68,63.62,63.63,62200.0,42.7596,42.7797,42.7394,42.7461,62200.0
2013-07-09 12:40:00,63.62,63.63,63.56,63.56,31600.0,42.7394,42.7461,42.6991,42.6991,31600.0
2013-07-09 12:45:00,63.56,63.57,63.52,63.53,31500.0,42.6991,42.7058,42.6722,42.679,31500.0
2013-07-09 12:50:00,63.53,63.56,63.52,63.56,33800.0,42.679,42.6991,42.6722,42.6991,33800.0
2013-07-09 12:55:00,63.55,63.57,63.54,63.56,12100.0,42.6924,42.7058,42.6857,42.6991,12100.0
2013-07-09 13:00:00,63.57,63.64,63.57,63.64,23900.0,42.7058,42.7528,42.7058,42.7528,23900.0
2013-07-09 13:05:00,63.64,63.65,63.55,63.55,45700.0,42.7528,42.7596,42.6924,42.6924,45700.0
2013-07-09 13:10:00,63.55,63.57,63.52,63.52,30700.0,42.6924,42.7058,42.6722,42.6722,30700.0
2013-07-09 13:15:00,63.53,63.53,63.49,63.52,23500.0,42.679,42.679,42.6521,42.6722,23500.0
2013-07-09 13:20:00,63.52,63.54,63.5,63.51,27200.0,42.6722,42.6857,42.6588,42.6655,27200.0
2013-07-09 13:25:00,63.51,63.52,63.47,63.47,34800.0,42.6655,42.6722,42.6386,42.6386,34800.0
2013-07-09 13:30:00,63.47,63.47,63.35,63.41,282800.0,42.6386,42.6386,42.558,42.5983,282800.0
2013-07-09 13:35:00,63.41,63.44,63.41,63.43,42300.0,42.5983,42.6185,42.5983,42.6118,42300.0
2013-07-09 13:40:00,63.42,63.44,63.4,63.44,24300.0,42.6051,42.6185,42.5916,42.6185,24300.0
2013-07-09 13:45:00,63.44,63.45,63.38,63.38,72600.0,42.6185,42.6252,42.5782,42.5782,72600.0
2013-07-09 13:50:00,63.39,63.44,63.39,63.43,32100.0,42.5849,42.6185,42.5849,42.6118,32100.0
2013-07-09 13:55:00,63.43,63.46,63.42,63.45,21800.0,42.6118,42.6319,42.6051,42.6252,21800.0
2013-07-09 14:00:00,63.45,63.46,63.43,63.46,46300.0,42.6252,42.6319,42.6118,42.6319,46300.0
2013-07-09 14:05:00,63.46,63.55,63.46,63.53,31400.0,42.6319,42.6924,42.6319,42.679,31400.0
2013-07-09 14:10:00,63.54,63.58,63.53,63.57,21100.0,42.6857,42.7125,42.679,42.7058,21100.0
2013-07-09 14:15:00,63.58,63.58,63.51,63.58,34300.0,42.7125,42.7125,42.6655,42.7125,34300.0
2013-07-09 14:20:00,63.57,63.58,63.54,63.55,30700.0,42.7058,42.7125,42.6857,42.6924,30700.0
2013-07-09 14:25:00,63.55,63.56,63.54,63.56,32900.0,42.6924,42.6991,42.6857,42.6991,32900.0
2013-07-09 14:30:00,63.56,63.56,63.54,63.56,44400.0,42.6991,42.6991,42.6857,42.6991,44400.0
2013-07-09 14:35:00,63.56,63.58,63.55,63.58,43600.0,42.6991,42.7125,42.6924,42.7125,43600.0
2013-07-09 14:40:00,63.58,63.6,63.54,63.59,28000.0,42.7125,42.726,42.6857,42.7193,28000.0
2013-07-09 14:45:00,63.6,63.6,63.55,63.55,19800.0,42.726,42.726,42.6924,42.6924,19800.0
2013-07-09 14:50:00,63.56,63.56,63.47,63.5,47300.0,42.6991,42.6991,42.6386,42.6588,47300.0
2013-07-09 14:55:00,63.49,63.5,63.45,63.46,26200.0,42.6521,42.6588,42.6252,42.6319,26200.0
2013-07-09 15:00:00,63.46,63.5,63.46,63.48,27100.0,42.6319,42.6588,42.6319,42.6454,27100.0
2013-07-09 15:05:00,63.49,63.49,63.46,63.47,38800.0,42.6521,42.6521,42.6319,42.6386,38800.0
2013-07-09 15:10:00,63.48,63.55,63.47,63.55,45800.0,42.6454,42.6924,42.6386,42.6924,45800.0
2013-07-09 15:15:00,63.55,63.56,63.5,63.51,96100.0,42.6924,42.6991,42.6588,42.6655,96100.0
2013-07-09 15:20:00,63.51,63.54,63.5,63.52,152000.0,42.6655,42.6857,42.6588,42.6722,152000.0
2013-07-09 15:25:00,63.52,63.56,63.51,63.55,48900.0,42.6722,42.6991,42.6655,42.6924,48900.0
2013-07-09 15:30:00,63.55,63.56,63.51,63.55,62600.0,42.6924,42.6991,42.6655,42.6924,62600.0
2013-07-09 15:35:00,63.56,63.57,63.52,63.54,57200.0,42.6991,42.7058,42.6722,42.6857,57200.0
2013-07-09 15:40:00,63.53,63.54,63.5,63.51,57200.0,42.679,42.6857,42.6588,42.6655,57200.0
2013-07-09 15:45:00,63.5,63.5,63.41,63.45,127200.0,42.6588,42.6588,42.5983,42.6252,127200.0
2013-07-09 15:50:00,63.46,63.47,63.42,63.45,147600.0,42.6319,42.6386,42.6051,42.6252,147600.0
2013-07-09 15:55:00,63.46,63.52,63.44,63.49,251700.0,42.6319,42.6722,42.6185,42.6521,251700.0
2013-07-10 09:30:00,63.62,63.68,63.47,63.47,113300.0,42.7394,42.7797,42.6386,42.6386,113300.0
2013-07-10 09:35:00,63.45,63.51,63.43,63.47,35700.0,42.6252,42.6655,42.6118,42.6386,35700.0
2013-07-10 09:40:00,63.46,63.49,63.41,63.44,53900.0,42.6319,42.6521,42.5983,42.6185,53900.0
2013-07-10 09:45:00,63.44,63.44,63.35,63.41,63300.0,42.6185,42.6185,42.558,42.5983,63300.0
2013-07-10 09:50:00,63.42,63.48,63.38,63.4,63300.0,42.6051,42.6454,42.5782,42.5916,63300.0
2013-07-10 09:55:00,63.39,63.45,63.38,63.42,81200.0,42.5849,42.6252,42.5782,42.6051,81200.0
2013-07-10 10:00:00,63.42,63.45,63.38,63.43,23600.0,42.6051,42.6252,42.5782,42.6118,23600.0
2013-07-10 10:05:00,63.43,63.5,63.42,63.46,42200.0,42.6118,42.6588,42.6051,42.6319,42200.0
2013-07-10 10:10:00,63.46,63.52,63.42,63.43,35100.0,42.6319,42.6722,42.6051,42.6118,35100.0
2013-07-10 10:15:00,63.43,63.44,63.35,63.4,44700.0,42.6118,42.6185,42.558,42.5916,44700.0
2013-07-10 10:20:00,63.41,63.52,63.41,63.52,35100.0,42.5983,42.6722,42.5983,42.6722,35100.0
2013-07-10 10:25:00,63.51,63.52,63.44,63.5,30300.0,42.6655,42.6722,42.6185,42.6588,30300.0
2013-07-10 10:30:00,63.51,63.56,63.38,63.39,52400.0,42.6655,42.6991,42.5782,42.5849,52400.0
2013-07-10 10:35:00,63.4,63.52,63.39,63.48,32300.0,42.5916,42.6722,42.5849,42.6454,32300.0
2013-07-10 10:40:00,63.48,63.54,63.48,63.51,27500.0,42.6454,42.6857,42.6454,42.6655,27500.0
2013-07-10 10:45:00,63.52,63.55,63.43,63.45,36700.0,42.6722,42.6924,42.6118,42.6252,36700.0
2013-07-10 10:50:00,63.46,63.51,63.46,63.48,42200.0,42.6319,42.6655,42.6319,42.6454,42200.0
2013-07-10 10:55:00,63.48,63.52,63.46,63.5,41900.0,42.6454,42.6722,42.6319,42.6588,41900.0
2013-07-10 11:00:00,63.5,63.61,63.47,63.55,172100.0,42.6588,42.7327,42.6386,42.6924,172100.0
2013-07-10 11:05:00,63.54,63.55,63.42,63.42,80700.0,42.6857,42.6924,42.6051,42.6051,80700.0
2013-07-10 11:10:00,63.41,63.48,63.41,63.46,59900.0,42.5983,42.6454,42.5983,42.6319,59900.0
2013-07-10 11:15:00,63.47,63.55,63.44,63.53,91900.0,42.6386,42.6924,42.6185,42.679,91900.0
2013-07-10 11:20:00,63.53,63.57,63.53,63.56,17000.0,42.679,42.7058,42.679,42.6991,17000.0
2013-07-10 11:25:00,63.57,63.59,63.51,63.51,40100.0,42.7058,42.7193,42.6655,42.6655,40100.0
2013-07-10 11:30:00,63.52,63.58,63.5,63.56,25300.0,42.6722,42.7125,42.6588,42.6991,25300.0
2013-07-10 11:35:00,63.56,63.56,63.5,63.51,15900.0,42.6991,42.6991,42.6588,42.6655,15900.0
2013-07-10 11:40:00,63.5,63.55,63.45,63.45,34100.0,42.6588,42.6924,42.6252,42.6252,34100.0
2013-07-10 11:45:00,63.45,63.46,63.36,63.4,32300.0,42.6252,42.6319,42.5647,42.5916,32300.0
2013-07-10 11:50:00,63.4,63.41,63.35,63.37,30900.0,42.5916,42.5983,42.558,42.5715,30900.0
2013-07-10 11:55:00,63.37,63.4,63.34,63.35,13600.0,42.5715,42.5916,42.5513,42.558,13600.0
2013-07-10 12:00:00,63.35,63.4,63.33,63.4,29800.0,42.558,42.5916,42.5446,42.5916,29800.0
2013-07-10 12:05:00,63.39,63.46,63.39,63.41,45000.0,42.5849,42.6319,42.5849,42.5983,45000.0
2013-07-10 12:10:00,63.42,63.42,63.4,63.42,9600.0,42.6051,42.6051,42.5916,42.6051,9600.0
2013-07-10 12:15:00,63.42,63.42,63.38,63.41,19500.0,42.6051,42.6051,42.5782,42.5983,19500.0
2013-07-10 12:20:00,63.42,63.46,63.41,63.45,32800.0,42.6051,42.6319,42.5983,42.6252,32800.0
2013-07-10 12:25:00,63.44,63.46,63.4,63.4,18400.0,42.6185,42.6319,42.5916,42.5916,18400.0
2013-07-10 12:30:00,63.41,63.43,63.41,63.42,4900.0,42.5983,42.6118,42.5983,42.6051,4900.0
2013-07-10 12:35:00,63.43,63.47,63.43,63.46,24200.0,42.6118,42.6386,42.6118,42.6319,24200.0
2013-07-10 12:40:00,63.46,63.47,63.44,63.46,14900.0,42.6319,42.6386,42.6185,42.6319,14900.0
2013-07-10 12:45:00,63.46,63.49,63.46,63.48,13600.0,42.6319,42.6521,42.6319,42.6454,13600.0
2013-07-10 12:50:00,63.48,63.5,63.47,63.48,15500.0,42.6454,42.6588,42.6386,42.6454,15500.0
2013-07-10 12:55:00,63.47,63.48,63.45,63.47,15700.0,42.6386,42.6454,42.6252,42.6386,15700.0
2013-07-10 13:00:00,63.47,63.5,63.47,63.47,18700.0,42.6386,42.6588,42.6386,42.6386,18700.0
2013-07-10 13:05:00,63.46,63.46,63.42,63.42,10900.0,42.6319,42.6319,42.6051,42.6051,10900.0
2013-07-10 13:10:00,63.42,63.44,63.41,63.42,17600.0,42.6051,42.6185,42.5983,42.6051,17600.0
2013-07-10 13:15:00,63.43,63.46,63.42,63.46,28100.0,42.6118,42.6319,42.6051,42.6319,28100.0
2013-07-10 13:20:00,63.46,63.5,63.43,63.47,52900.0,42.6319,42.6588,42.6118,42.6386,52900.0
2013-07-10 13:25:00,63.47,63.5,63.46,63.46,22300.0,42.6386,42.6588,42.6319,42.6319,22300.0
2013-07-10 13:30:00,63.46,63.5,63.44,63.5,17300.0,42.6319,42.6588,42.6185,42.6588,17300.0
2013-07-10 13:35:00,63.5,63.54,63.5,63.54,17600.0,42.6588,42.6857,42.6588,42.6857,17600.0
2013-07-10 13:40:00,63.53,63.57,63.53,63.54,24200.0,42.679,42.7058,42.679,42.6857,24200.0
2013-07-10 13:45:00,63.53,63.65,63.53,63.64,37100.0,42.679,42.7596,42.679,42.7528,37100.0
2013-07-10 13:50:00,63.65,63.65,63.58,63.58,24300.0,42.7596,42.7596,42.7125,42.7125,24300.0
2013-07-10 13:55:00,63.57,63.57,63.5,63.5,15000.0,42.7058,42.7058,42.6588,42.6588,15000.0
2013-07-10 14:00:00,63.5,63.88,63.47,63.77,201400.0,42.6588,42.9141,42.6386,42.8402,201400.0
2013-07-10 14:05:00,63.77,63.8,63.64,63.72,75800.0,42.8402,42.8603,42.7528,42.8066,75800.0
2013-07-10 14:10:00,63.72,63.78,63.67,63.77,88000.0,42.8066,42.8469,42.773,42.8402,88000.0
2013-07-10 14:15:00,63.76,63.88,63.76,63.84,61000.0,42.8335,42.9141,42.8335,42.8872,61000.0
2013-07-10 14:20:00,63.83,63.87,63.78,63.81,60700.0,42.8805,42.9074,42.8469,42.8671,60700.0
2013-07-10 14:25:00,63.79,63.82,63.63,63.65,71900.0,42.8536,42.8738,42.7461,42.7596,71900.0
2013-07-10 14:30:00,63.64,63.73,63.63,63.68,58700.0,42.7528,42.8133,42.7461,42.7797,58700.0
2013-07-10 14:35:00,63.68,63.68,63.52,63.56,77800.0,42.7797,42.7797,42.6722,42.6991,77800.0
2013-07-10 14:40:00,63.55,63.62,63.52,63.56,63500.0,42.6924,42.7394,42.6722,42.6991,63500.0
2013-07-10 14:45:00,63.55,63.57,63.32,63.36,118700.0,42.6924,42.7058,42.5379,42.5647,118700.0
2013-07-10 14:50:00,63.35,63.46,63.33,63.39,108400.0,42.558,42.6319,42.5446,42.5849,108400.0
2013-07-10 14:55:00,63.39,63.41,63.31,63.37,71400.0,42.5849,42.5983,42.5312,42.5715,71400.0
2013-07-10 15:00:00,63.39,63.48,63.36,63.44,60100.0,42.5849,42.6454,42.5647,42.6185,60100.0
2013-07-10 15:05:00,63.43,63.44,63.34,63.41,52800.0,42.6118,42.6185,42.5513,42.5983,52800.0
2013-07-10 15:10:00,63.4,63.53,63.38,63.5,235200.0,42.5916,42.679,42.5782,42.6588,235200.0
2013-07-10 15:15:00,63.49,63.51,63.45,63.48,46500.0,42.6521,42.6655,42.6252,42.6454,46500.0
2013-07-10 15:20:00,63.48,63.56,63.48,63.55,57800.0,42.6454,42.6991,42.6454,42.6924,57800.0
2013-07-10 15:25:00,63.55,63.69,63.55,63.59,78600.0,42.6924,42.7864,42.6924,42.7193,78600.0
2013-07-10 15:30:00,63.59,63.6,63.45,63.47,76100.0,42.7193,42.726,42.6252,42.6386,76100.0
2013-07-10 15:35:00,63.47,63.55,63.44,63.52,67600.0,42.6386,42.6924,42.6185,42.6722,67600.0
2013-07-10 15:40:00,63.53,63.55,63.5,63.55,38500.0,42.679,42.6924,42.6588,42.6924,38500.0
2013-07-10 15:45:00,63.54,63.56,63.51,63.55,76100.0,42.6857,42.6991,42.6655,42.6924,76100.0
2013-07-10 15:50:00,63.56,63.57,63.51,63.54,94600.0,42.6991,42.7058,42.6655,42.6857,94600.0
2013-07-10 15:55:00,63.54,63.57,63.51,63.55,140400.0,42.6857,42.7058,42.6655,42.6924,140400.0
2013-07-11 09:30:00,64.11,64.25,63.96,63.98,216200.0,43.0686,43.1626,42.9678,42.9813,216200.0
2013-07-11 09:35:00,63.98,64.14,63.95,64.09,118500.0,42.9813,43.0887,42.9611,43.0552,118500.0
2013-07-11 09:40:00,64.09,64.25,64.07,64.24,99400.0,43.0552,43.1626,43.0417,43.1559,99400.0
2013-07-11 09:45:00,64.24,64.25,64.01,64.07,176500.0,43.1559,43.1626,43.0014,43.0417,176500.0
2013-07-11 09:50:00,64.08,64.11,63.92,63.94,122700.0,43.0484,43.0686,42.9409,42.9544,122700.0
2013-07-11 09:55:00,63.93,64.02,63.9,64.0,94600.0,42.9477,43.0081,42.9275,42.9947,94600.0
2013-07-11 10:00:00,64.01,64.17,64.0,64.05,210800.0,43.0014,43.1089,42.9947,43.0283,210800.0
2013-07-11 10:05:00,64.05,64.1,64.01,64.02,119000.0,43.0283,43.0619,43.0014,43.0081,119000.0
2013-07-11 10:10:00,64.02,64.05,64.0,64.04,63600.0,43.0081,43.0283,42.9947,43.0216,63600.0
2013-07-11 10:15:00,64.03,64.09,64.01,64.05,109100.0,43.0148,43.0552,43.0014,43.0283,109100.0
2013-07-11 10:20:00,64.06,64.1,64.03,64.04,114800.0,43.035,43.0619,43.0148,43.0216,114800.0
2013-07-11 10:25:00,64.04,64.06,64.0,64.05,94000.0,43.0216,43.035,42.9947,43.0283,94000.0
2013-07-11 10:30:00,64.04,64.04,63.99,64.0,58200.0,43.0216,43.0216,42.988,42.9947,58200.0
2013-07-11 10:35:00,64.0,64.01,63.94,63.95,63800.0,42.9947,43.0014,42.9544,42.9611,63800.0
2013-07-11 10:40:00,63.94,64.03,63.92,64.02,69300.0,42.9544,43.0148,42.9409,43.0081,69300.0
2013-07-11 10:45:00,64.02,64.07,64.0,64.05,135700.0,43.0081,43.0417,42.9947,43.0283,135700.0
2013-07-11 10:50:00,64.05,64.06,64.02,64.03,74000.0,43.0283,43.035,43.0081,43.0148,74000.0
2013-07-11 10:55:00,64.03,64.04,63.96,64.03,37600.0,43.0148,43.0216,42.9678,43.0148,37600.0
2013-07-11 11:00:00,64.03,64.07,64.01,64.03,34100.0,43.0148,43.0417,43.0014,43.0148,34100.0
2013-07-11 11:05:00,64.03,64.08,64.01,64.08,28500.0,43.0148,43.0484,43.0014,43.0484,28500.0
2013-07-11 11:10:00,64.08,64.09,64.05,64.05,44200.0,43.0484,43.0552,43.0283,43.0283,44200.0
2013-07-11 11:15:00,64.06,64.11,64.05,64.08,56500.0,43.035,43.0686,43.0283,43.0484,56500.0
2013-07-11 11:20:00,64.08,64.09,64.05,64.06,54300.0,43.0484,43.0552,43.0283,43.035,54300.0
2013-07-11 11:25:00,64.05,64.07,64.05,64.07,53600.0,43.0283,43.0417,43.0283,43.0417,53600.0
2013-07-11 11:30:00,64.07,64.07,63.99,64.01,51200.0,43.0417,43.0417,42.988,43.0014,51200.0
2013-07-11 11:35:00,64.02,64.03,63.99,64.0,42300.0,43.0081,43.0148,42.988,42.9947,42300.0
2013-07-11 11:40:00,64.01,64.04,63.99,64.0,34600.0,43.0014,43.0216,42.988,42.9947,34600.0
2013-07-11 11:45:00,63.99,64.04,63.99,64.01,42100.0,42.988,43.0216,42.988,43.0014,42100.0
2013-07-11 11:50:00,64.0,64.03,64.0,64.0,39700.0,42.9947,43.0148,42.9947,42.9947,39700.0
2013-07-11 11:55:00,64.0,64.01,63.97,64.0,35900.0,42.9947,43.0014,42.9745,42.9947,35900.0
2013-07-11 12:00:00,64.01,64.02,63.92,63.94,51700.0,43.0014,43.0081,42.9409,42.9544,51700.0
2013-07-11 12:05:00,63.94,63.95,63.9,63.9,44000.0,42.9544,42.9611,42.9275,42.9275,44000.0
2013-07-11 12:10:00,63.9,63.98,63.89,63.97,92500.0,42.9275,42.9813,42.9208,42.9745,92500.0
2013-07-11 12:15:00,63.96,63.99,63.9,63.94,79600.0,42.9678,42.988,42.9275,42.9544,79600.0
2013-07-11 12:20:00,63.95,63.95,63.91,63.92,29800.0,42.9611,42.9611,42.9342,42.9409,29800.0
2013-07-11 12:25:00,63.91,63.94,63.88,63.91,39300.0,42.9342,42.9544,42.9141,42.9342,39300.0
2013-07-11 12:30:00,63.9,63.92,63.88,63.91,20500.0,42.9275,42.9409,42.9141,42.9342,20500.0
2013-07-11 12:35:00,63.91,63.92,63.88,63.91,37600.0,42.9342,42.9409,42.9141,42.9342,37600.0
2013-07-11 12:40:00,63.91,63.94,63.91,63.94,20100.0,42.9342,42.9544,42.9342,42.9544,20100.0
2013-07-11 12:45:00,63.94,63.97,63.92,63.97,23000.0,42.9544,42.9745,42.9409,42.9745,23000.0
2013-07-11 12:50:00,63.97,64.01,63.96,64.0,55600.0,42.9745,43.0014,42.9678,42.9947,55600.0
2013-07-11 12:55:00,64.0,64.02,63.99,64.01,55100.0,42.9947,43.0081,42.988,43.0014,55100.0
2013-07-11 13:00:00,64.0,64.05,64.0,64.05,35300.0,42.9947,43.0283,42.9947,43.0283,35300.0
2013-07-11 13:05:00,64.06,64.06,64.01,64.01,35600.0,43.035,43.035,43.0014,43.0014,35600.0
2013-07-11 13:10:00,64.02,64.04,64.0,64.0,21400.0,43.0081,43.0216,42.9947,42.9947,21400.0
2013-07-11 13:15:00,64.01,64.02,63.97,63.98,52800.0,43.0014,43.0081,42.9745,42.9813,52800.0
2013-07-11 13:20:00,63.98,63.98,63.96,63.97,29300.0,42.9813,42.9813,42.9678,42.9745,29300.0
2013-07-11 13:25:00,63.96,63.99,63.94,63.99,34900.0,42.9678,42.988,42.9544,42.988,34900.0
2013-07-11 13:30:00,63.99,64.0,63.92,63.94,33900.0,42.988,42.9947,42.9409,42.9544,33900.0
2013-07-11 13:35:00,63.93,63.97,63.93,63.97,32700.0,42.9477,42.9745,42.9477,42.9745,32700.0
2013-07-11 13:40:00,63.96,63.99,63.92,63.92,63400.0,42.9678,42.988,42.9409,42.9409,63400.0
2013-07-11 13:45:00,63.92,63.93,63.9,63.9,48300.0,42.9409,42.9477,42.9275,42.9275,48300.0
2013-07-11 13:50:00,63.91,63.97,63.91,63.97,48900.0,42.9342,42.9745,42.9342,42.9745,48900.0
2013-07-11 13:55:00,63.97,64.01,63.97,64.0,50300.0,42.9745,43.0014,42.9745,42.9947,50300.0
2013-07-11 14:00:00,64.01,64.04,64.0,64.02,37300.0,43.0014,43.0216,42.9947,43.0081,37300.0
2013-07-11 14:05:00,64.03,64.05,64.01,64.02,57600.0,43.0148,43.0283,43.0014,43.0081,57600.0
2013-07-11 14:10:00,64.02,64.07,64.01,64.06,86300.0,43.0081,43.0417,43.0014,43.035,86300.0
2013-07-11 14:15:00,64.07,64.13,64.06,64.13,51100.0,43.0417,43.082,43.035,43.082,51100.0
2013-07-11 14:20:00,64.13,64.22,64.13,64.17,195300.0,43.082,43.1425,43.082,43.1089,195300.0
2013-07-11 14:25:00,64.18,64.24,64.15,64.16,142400.0,43.1156,43.1559,43.0955,43.1022,142400.0
2013-07-11 14:30:00,64.17,64.26,64.17,64.26,188900.0,43.1089,43.1694,43.1089,43.1694,188900.0
2013-07-11 14:35:00,64.25,64.27,64.22,64.25,47800.0,43.1626,43.1761,43.1425,43.1626,47800.0
2013-07-11 14:40:00,64.26,64.3,64.25,64.3,51100.0,43.1694,43.1962,43.1626,43.1962,51100.0
2013-07-11 14:45:00,64.29,64.3,64.28,64.3,30800.0,43.1895,43.1962,43.1828,43.1962,30800.0
2013-07-11 14:50:00,64.29,64.37,64.29,64.34,79000.0,43.1895,43.2433,43.1895,43.2231,79000.0
2013-07-11 14:55:00,64.35,64.35,64.29,64.31,53000.0,43.2298,43.2298,43.1895,43.2029,53000.0
2013-07-11 15:00:00,64.31,64.36,64.29,64.36,55300.0,43.2029,43.2365,43.1895,43.2365,55300.0
2013-07-11 15:05:00,64.36,64.37,64.32,64.34,88600.0,43.2365,43.2433,43.2097,43.2231,88600.0
2013-07-11 15:10:00,64.32,64.34,64.28,64.33,58600.0,43.2097,43.2231,43.1828,43.2164,58600.0
2013-07-11 15:15:00,64.33,64.33,64.29,64.3,69300.0,43.2164,43.2164,43.1895,43.1962,69300.0
2013-07-11 15:20:00,64.3,64.38,64.29,64.37,68300.0,43.1962,43.25,43.1895,43.2433,68300.0
2013-07-11 15:25:00,64.36,64.41,64.35,64.4,96500.0,43.2365,43.2701,43.2298,43.2634,96500.0
2013-07-11 15:30:00,64.4,64.4,64.34,64.4,97000.0,43.2634,43.2634,43.2231,43.2634,97000.0
2013-07-11 15:35:00,64.4,64.41,64.38,64.39,68700.0,43.2634,43.2701,43.25,43.2567,68700.0
2013-07-11 15:40:00,64.4,64.44,64.37,64.44,102200.0,43.2634,43.2903,43.2433,43.2903,102200.0
2013-07-11 15:45:00,64.43,64.44,64.35,64.36,105600.0,43.2836,43.2903,43.2298,43.2365,105600.0
2013-07-11 15:50:00,64.35,64.36,64.33,64.34,156800.0,43.2298,43.2365,43.2164,43.2231,156800.0
2013-07-11 15:55:00,64.35,64.4,64.32,64.34,240200.0,43.2298,43.2634,43.2097,43.2231,240200.0
2013-07-12 09:30:00,64.27,64.5,64.25,64.49,153300.0,43.1761,43.3306,43.1626,43.3239,153300.0
2013-07-12 09:35:00,64.5,64.53,64.45,64.45,55300.0,43.3306,43.3507,43.297,43.297,55300.0
2013-07-12 09:40:00,64.43,64.51,64.34,64.5,61900.0,43.2836,43.3373,43.2231,43.3306,61900.0
2013-07-12 09:45:00,64.51,64.74,64.51,64.68,180200.0,43.3373,43.4918,43.3373,43.4515,180200.0
2013-07-12 09:50:00,64.68,64.79,64.65,64.77,154200.0,43.4515,43.5254,43.4314,43.512,154200.0
2013-07-12 09:55:00,64.77,64.77,64.6,64.72,62100.0,43.512,43.512,43.3978,43.4784,62100.0
2013-07-12 10:00:00,64.73,64.73,64.63,64.65,53800.0,43.4851,43.4851,43.4179,43.4314,53800.0
2013-07-12 10:05:00,64.66,64.71,64.62,64.69,64400.0,43.4381,43.4717,43.4112,43.4582,64400.0
2013-07-12 10:10:00,64.69,64.77,64.68,64.71,77500.0,43.4582,43.512,43.4515,43.4717,77500.0
2013-07-12 10:15:00,64.71,64.8,64.67,64.78,104400.0,43.4717,43.5321,43.4448,43.5187,104400.0
2013-07-12 10:20:00,64.77,64.78,64.62,64.63,85700.0,43.512,43.5187,43.4112,43.4179,85700.0
2013-07-12 10:25:00,64.64,64.66,64.6,64.61,74000.0,43.4246,43.4381,43.3978,43.4045,74000.0
2013-07-12 10:30:00,64.62,64.69,64.62,64.68,37800.0,43.4112,43.4582,43.4112,43.4515,37800.0
2013-07-12 10:35:00,64.68,64.77,64.68,64.75,54200.0,43.4515,43.512,43.4515,43.4985,54200.0
2013-07-12 10:40:00,64.75,64.78,64.68,64.69,120500.0,43.4985,43.5187,43.4515,43.4582,120500.0
2013-07-12 10:45:00,64.68,64.7,64.63,64.64,102200.0,43.4515,43.4649,43.4179,43.4246,102200.0
2013-07-12 10:50:00,64.63,64.68,64.61,64.64,36500.0,43.4179,43.4515,43.4045,43.4246,36500.0
2013-07-12 10:55:00,64.65,64.69,64.64,64.69,37600.0,43.4314,43.4582,43.4246,43.4582,37600.0
2013-07-12 11:00:00,64.69,64.72,64.63,64.67,54200.0,43.4582,43.4784,43.4179,43.4448,54200.0
2013-07-12 11:05:00,64.68,64.71,64.67,64.68,34600.0,43.4515,43.4717,43.4448,43.4515,34600.0
2013-07-12 11:10:00,64.69,64.7,64.65,64.66,33000.0,43.4582,43.4649,43.4314,43.4381,33000.0
2013-07-12 11:15:00,64.67,64.7,64.65,64.67,26000.0,43.4448,43.4649,43.4314,43.4448,26000.0
2013-07-12 11:20:00,64.67,64.68,64.64,64.66,64000.0,43.4448,43.4515,43.4246,43.4381,64000.0
2013-07-12 11:25:00,64.66,64.67,64.59,64.61,38700.0,43.4381,43.4448,43.3911,43.4045,38700.0
2013-07-12 11:30:00,64.61,64.64,64.59,64.59,32700.0,43.4045,43.4246,43.3911,43.3911,32700.0
2013-07-12 11:35:00,64.6,64.62,64.57,64.61,60300.0,43.3978,43.4112,43.3776,43.4045,60300.0
2013-07-12 11:40:00,64.59,64.61,64.58,64.58,31900.0,43.3911,43.4045,43.3843,43.3843,31900.0
2013-07-12 11:45:00,64.58,64.59,64.53,64.54,31000.0,43.3843,43.3911,43.3507,43.3575,31000.0
2013-07-12 11:50:00,64.54,64.55,64.5,64.5,66800.0,43.3575,43.3642,43.3306,43.3306,66800.0
2013-07-12 11:55:00,64.5,64.55,64.49,64.49,71600.0,43.3306,43.3642,43.3239,43.3239,71600.0
2013-07-12 12:00:00,64.49,64.51,64.48,64.49,28500.0,43.3239,43.3373,43.3172,43.3239,28500.0
2013-07-12 12:05:00,64.49,64.49,64.45,64.47,35500.0,43.3239,43.3239,43.297,43.3104,35500.0
2013-07-12 12:10:00,64.47,64.47,64.41,64.42,36300.0,43.3104,43.3104,43.2701,43.2768,36300.0
2013-07-12 12:15:00,64.43,64.43,64.39,64.39,39700.0,43.2836,43.2836,43.2567,43.2567,39700.0
2013-07-12 12:20:00,64.39,64.46,64.38,64.46,44700.0,43.2567,43.3037,43.25,43.3037,44700.0
2013-07-12 12:25:00,64.46,64.55,64.46,64.54,37400.0,43.3037,43.3642,43.3037,43.3575,37400.0
2013-07-12 12:30:00,64.54,64.56,64.52,64.54,41300.0,43.3575,43.3709,43.344,43.3575,41300.0
2013-07-12 12:35:00,64.54,64.54,64.51,64.54,26200.0,43.3575,43.3575,43.3373,43.3575,26200.0
2013-07-12 12:40:00,64.53,64.61,64.53,64.59,42900.0,43.3507,43.4045,43.3507,43.3911,42900.0
2013-07-12 12:45:00,64.59,64.6,64.57,64.6,23700.0,43.3911,43.3978,43.3776,43.3978,23700.0
2013-07-12 12:50:00,64.59,64.59,64.56,64.56,25700.0,43.3911,43.3911,43.3709,43.3709,25700.0
2013-07-12 12:55:00,64.56,64.59,64.56,64.58,32900.0,43.3709,43.3911,43.3709,43.3843,32900.0
2013-07-12 13:00:00,64.58,64.61,64.54,64.54,45900.0,43.3843,43.4045,43.3575,43.3575,45900.0
2013-07-12 13:05:00,64.55,64.55,64.5,64.5,28900.0,43.3642,43.3642,43.3306,43.3306,28900.0
2013-07-12 13:10:00,64.51,64.52,64.47,64.47,38000.0,43.3373,43.344,43.3104,43.3104,38000.0
2013-07-12 13:15:00,64.47,64.51,64.47,64.51,25500.0,43.3104,43.3373,43.3104,43.3373,25500.0
2013-07-12 13:20:00,64.52,64.53,64.5,64.52,44300.0,43.344,43.3507,43.3306,43.344,44300.0
2013-07-12 13:25:00,64.53,64.53,64.51,64.51,26500.0,43.3507,43.3507,43.3373,43.3373,26500.0
2013-07-12 13:30:00,64.52,64.52,64.51,64.51,16300.0,43.344,43.344,43.3373,43.3373,16300.0
2013-07-12 13:35:00,64.51,64.54,64.5,64.54,47800.0,43.3373,43.3575,43.3306,43.3575,47800.0
2013-07-12 13:40:00,64.53,64.53,64.47,64.48,35000.0,43.3507,43.3507,43.3104,43.3172,35000.0
2013-07-12 13:45:00,64.47,64.54,64.46,64.53,37600.0,43.3104,43.3575,43.3037,43.3507,37600.0
2013-07-12 13:50:00,64.54,64.61,64.53,64.6,60400.0,43.3575,43.4045,43.3507,43.3978,60400.0
2013-07-12 13:55:00,64.6,64.65,64.6,64.64,63600.0,43.3978,43.4314,43.3978,43.4246,63600.0
2013-07-12 14:00:00,64.64,64.69,64.64,64.69,35900.0,43.4246,43.4582,43.4246,43.4582,35900.0
2013-07-12 14:05:00,64.69,64.69,64.59,64.61,73200.0,43.4582,43.4582,43.3911,43.4045,73200.0
2013-07-12 14:10:00,64.61,64.62,64.6,64.62,35300.0,43.4045,43.4112,43.3978,43.4112,35300.0
2013-07-12 14:15:00,64.62,64.68,64.62,64.65,34700.0,43.4112,43.4515,43.4112,43.4314,34700.0
2013-07-12 14:20:00,64.66,64.66,64.62,64.65,57300.0,43.4381,43.4381,43.4112,43.4314,57300.0
2013-07-12 14:25:00,64.65,64.69,64.64,64.67,35400.0,43.4314,43.4582,43.4246,43.4448,35400.0
2013-07-12 14:30:00,64.67,64.68,64.62,64.62,35400.0,43.4448,43.4515,43.4112,43.4112,35400.0
2013-07-12 14:35:00,64.62,64.66,64.6,64.65,51900.0,43.4112,43.4381,43.3978,43.4314,51900.0
2013-07-12 14:40:00,64.65,64.67,64.65,64.65,26500.0,43.4314,43.4448,43.4314,43.4314,26500.0
2013-07-12 14:45:00,64.66,64.71,64.65,64.7,41600.0,43.4381,43.4717,43.4314,43.4649,41600.0
2013-07-12 14:50:00,64.7,64.74,64.7,64.73,51800.0,43.4649,43.4918,43.4649,43.4851,51800.0
2013-07-12 14:55:00,64.73,64.74,64.72,64.72,48100.0,43.4851,43.4918,43.4784,43.4784,48100.0
2013-07-12 15:00:00,64.73,64.73,64.69,64.69,42600.0,43.4851,43.4851,43.4582,43.4582,42600.0
2013-07-12 15:05:00,64.69,64.73,64.68,64.72,50000.0,43.4582,43.4851,43.4515,43.4784,50000.0
2013-07-12 15:10:00,64.72,64.73,64.71,64.71,36200.0,43.4784,43.4851,43.4717,43.4717,36200.0
2013-07-12 15:15:00,64.71,64.73,64.69,64.71,72900.0,43.4717,43.4851,43.4582,43.4717,72900.0
2013-07-12 15:20:00,64.7,64.73,64.7,64.71,45800.0,43.4649,43.4851,43.4649,43.4717,45800.0
2013-07-12 15:25:00,64.71,64.74,64.7,64.73,60500.0,43.4717,43.4918,43.4649,43.4851,60500.0
2013-07-12 15:30:00,64.73,64.74,64.71,64.73,85200.0,43.4851,43.4918,43.4717,43.4851,85200.0
2013-07-12 15:35:00,64.73,64.74,64.69,64.73,80300.0,43.4851,43.4918,43.4582,43.4851,80300.0
2013-07-12 15:40:00,64.73,64.74,64.71,64.72,101400.0,43.4851,43.4918,43.4717,43.4784,101400.0
2013-07-12 15:45:00,64.72,64.82,64.72,64.79,261800.0,43.4784,43.5456,43.4784,43.5254,261800.0
2013-07-12 15:50:00,64.8,64.82,64.77,64.77,134700.0,43.5321,43.5456,43.512,43.512,134700.0
2013-07-12 15:55:00,64.78,64.85,64.76,64.83,408300.0,43.5187,43.5657,43.5053,43.5523,408300.0
2013-07-15 09:30:00,64.79,64.99,64.66,64.93,155900.0,43.5254,43.6598,43.4381,43.6195,155900.0
2013-07-15 09:35:00,64.92,64.96,64.8,64.84,89200.0,43.6127,43.6396,43.5321,43.559,89200.0
2013-07-15 09:40:00,64.85,64.9,64.79,64.8,64000.0,43.5657,43.5993,43.5254,43.5321,64000.0
2013-07-15 09:45:00,64.79,64.87,64.73,64.78,67600.0,43.5254,43.5792,43.4851,43.5187,67600.0
2013-07-15 09:50:00,64.8,64.89,64.76,64.79,46600.0,43.5321,43.5926,43.5053,43.5254,46600.0
2013-07-15 09:55:00,64.79,64.9,64.78,64.89,37200.0,43.5254,43.5993,43.5187,43.5926,37200.0
2013-07-15 10:00:00,64.91,64.94,64.74,64.79,52600.0,43.606,43.6262,43.4918,43.5254,52600.0
2013-07-15 10:05:00,64.8,64.83,64.79,64.8,38400.0,43.5321,43.5523,43.5254,43.5321,38400.0
2013-07-15 10:10:00,64.81,64.89,64.8,64.87,34000.0,43.5388,43.5926,43.5321,43.5792,34000.0
2013-07-15 10:15:00,64.86,64.9,64.84,64.9,37900.0,43.5724,43.5993,43.559,43.5993,37900.0
2013-07-15 10:20:00,64.9,64.91,64.84,64.88,34400.0,43.5993,43.606,43.559,43.5859,34400.0
2013-07-15 10:25:00,64.88,64.94,64.83,64.94,45700.0,43.5859,43.6262,43.5523,43.6262,45700.0
2013-07-15 10:30:00,64.93,64.94,64.88,64.92,52900.0,43.6195,43.6262,43.5859,43.6127,52900.0
2013-07-15 10:35:00,64.92,64.92,64.85,64.87,45800.0,43.6127,43.6127,43.5657,43.5792,45800.0
2013-07-15 10:40:00,64.88,64.88,64.83,64.84,26300.0,43.5859,43.5859,43.5523,43.559,26300.0
2013-07-15 10:45:00,64.84,64.9,64.83,64.9,43900.0,43.559,43.5993,43.5523,43.5993,43900.0
2013-07-15 10:50:00,64.9,64.97,64.89,64.97,52700.0,43.5993,43.6463,43.5926,43.6463,52700.0
2013-07-15 10:55:00,64.97,65.02,64.96,65.0,262000.0,43.6463,43.6799,43.6396,43.6665,262000.0
2013-07-15 11:00:00,65.0,65.01,64.9,64.9,63300.0,43.6665,43.6732,43.5993,43.5993,63300.0
2013-07-15 11:05:00,64.9,64.94,64.89,64.93,37800.0,43.5993,43.6262,43.5926,43.6195,37800.0
2013-07-15 11:10:00,64.94,64.94,64.91,64.92,8800.0,43.6262,43.6262,43.606,43.6127,8800.0
2013-07-15 11:15:00,64.92,64.99,64.91,64.99,35100.0,43.6127,43.6598,43.606,43.6598,35100.0
2013-07-15 11:20:00,65.0,65.01,64.98,64.99,25400.0,43.6665,43.6732,43.653,43.6598,25400.0
2013-07-15 11:25:00,64.99,65.05,64.98,65.04,42400.0,43.6598,43.7001,43.653,43.6934,42400.0
2013-07-15 11:30:00,65.05,65.09,65.0,65.08,102700.0,43.7001,43.7269,43.6665,43.7202,102700.0
2013-07-15 11:35:00,65.09,65.17,65.08,65.17,48800.0,43.7269,43.7807,43.7202,43.7807,48800.0
2013-07-15 11:40:00,65.17,65.2,65.12,65.15,35500.0,43.7807,43.8008,43.7471,43.7673,35500.0
2013-07-15 11:45:00,65.16,65.19,65.15,65.16,42400.0,43.774,43.7941,43.7673,43.774,42400.0
2013-07-15 11:50:00,65.16,65.18,65.15,65.17,70100.0,43.774,43.7874,43.7673,43.7807,70100.0
2013-07-15 11:55:00,65.16,65.2,65.16,65.19,28300.0,43.774,43.8008,43.774,43.7941,28300.0
2013-07-15 12:00:00,65.2,65.2,65.16,65.2,56700.0,43.8008,43.8008,43.774,43.8008,56700.0
2013-07-15 12:05:00,65.2,65.21,65.19,65.2,50200.0,43.8008,43.8076,43.7941,43.8008,50200.0
2013-07-15 12:10:00,65.2,65.22,65.19,65.21,61300.0,43.8008,43.8143,43.7941,43.8076,61300.0
2013-07-15 12:15:00,65.2,65.21,65.2,65.2,50400.0,43.8008,43.8076,43.8008,43.8008,50400.0
2013-07-15 12:20:00,65.2,65.21,65.19,65.2,62200.0,43.8008,43.8076,43.7941,43.8008,62200.0
2013-07-15 12:25:00,65.2,65.22,65.19,65.22,46100.0,43.8008,43.8143,43.7941,43.8143,46100.0
2013-07-15 12:30:00,65.22,65.22,65.19,65.2,25800.0,43.8143,43.8143,43.7941,43.8008,25800.0
2013-07-15 12:35:00,65.2,65.2,65.17,65.18,48400.0,43.8008,43.8008,43.7807,43.7874,48400.0
2013-07-15 12:40:00,65.18,65.22,65.18,65.2,38000.0,43.7874,43.8143,43.7874,43.8008,38000.0
2013-07-15 12:45:00,65.2,65.21,65.19,65.2,41900.0,43.8008,43.8076,43.7941,43.8008,41900.0
2013-07-15 12:50:00,65.2,65.21,65.19,65.2,23700.0,43.8008,43.8076,43.7941,43.8008,23700.0
2013-07-15 12:55:00,65.2,65.22,65.19,65.21,43900.0,43.8008,43.8143,43.7941,43.8076,43900.0
2013-07-15 13:00:00,65.21,65.22,65.19,65.19,38500.0,43.8076,43.8143,43.7941,43.7941,38500.0
2013-07-15 13:05:00,65.2,65.22,65.2,65.2,30900.0,43.8008,43.8143,43.8008,43.8008,30900.0
2013-07-15 13:10:00,65.2,65.21,65.18,65.21,23000.0,43.8008,43.8076,43.7874,43.8076,23000.0
2013-07-15 13:15:00,65.21,65.23,65.2,65.21,26700.0,43.8076,43.821,43.8008,43.8076,26700.0
2013-07-15 13:20:00,65.2,65.22,65.2,65.2,15700.0,43.8008,43.8143,43.8008,43.8008,15700.0
2013-07-15 13:25:00,65.21,65.24,65.2,65.23,26800.0,43.8076,43.8277,43.8008,43.821,26800.0
2013-07-15 13:30:00,65.23,65.23,65.19,65.2,30700.0,43.821,43.821,43.7941,43.8008,30700.0
2013-07-15 13:35:00,65.19,65.19,65.16,65.16,12000.0,43.7941,43.7941,43.774,43.774,12000.0
2013-07-15 13:40:00,65.17,65.22,65.17,65.21,30300.0,43.7807,43.8143,43.7807,43.8076,30300.0
2013-07-15 13:45:00,65.21,65.22,65.19,65.2,31500.0,43.8076,43.8143,43.7941,43.8008,31500.0
2013-07-15 13:50:00,65.2,65.22,65.19,65.2,44000.0,43.8008,43.8143,43.7941,43.8008,44000.0
2013-07-15 13:55:00,65.19,65.2,65.17,65.17,26400.0,43.7941,43.8008,43.7807,43.7807,26400.0
2013-07-15 14:00:00,65.17,65.2,65.17,65.2,18500.0,43.7807,43.8008,43.7807,43.8008,18500.0
2013-07-15 14:05:00,65.2,65.22,65.18,65.2,29000.0,43.8008,43.8143,43.7874,43.8008,29000.0
2013-07-15 14:10:00,65.2,65.25,65.2,65.23,51400.0,43.8008,43.8344,43.8008,43.821,51400.0
2013-07-15 14:15:00,65.23,65.28,65.23,65.27,153400.0,43.821,43.8546,43.821,43.8479,153400.0
2013-07-15 14:20:00,65.28,65.28,65.26,65.26,52200.0,43.8546,43.8546,43.8412,43.8412,52200.0
2013-07-15 14:25:00,65.27,65.27,65.25,65.26,30300.0,43.8479,43.8479,43.8344,43.8412,30300.0
2013-07-15 14:30:00,65.27,65.27,65.25,65.25,57700.0,43.8479,43.8479,43.8344,43.8344,57700.0
2013-07-15 14:35:00,65.25,65.28,65.25,65.26,30500.0,43.8344,43.8546,43.8344,43.8412,30500.0
2013-07-15 14:40:00,65.26,65.28,65.25,65.28,73100.0,43.8412,43.8546,43.8344,43.8546,73100.0
2013-07-15 14:45:00,65.27,65.3,65.27,65.28,78900.0,43.8479,43.868,43.8479,43.8546,78900.0
2013-07-15 14:50:00,65.29,65.31,65.28,65.3,88000.0,43.8613,43.8747,43.8546,43.868,88000.0
2013-07-15 14:55:00,65.3,65.32,65.29,65.31,51700.0,43.868,43.8815,43.8613,43.8747,51700.0
2013-07-15 15:00:00,65.31,65.31,65.29,65.29,48700.0,43.8747,43.8747,43.8613,43.8613,48700.0
2013-07-15 15:05:00,65.29,65.29,65.25,65.27,43700.0,43.8613,43.8613,43.8344,43.8479,43700.0
2013-07-15 15:10:00,65.26,65.27,65.23,65.25,36900.0,43.8412,43.8479,43.821,43.8344,36900.0
2013-07-15 15:15:00,65.24,65.3,65.24,65.29,38200.0,43.8277,43.868,43.8277,43.8613,38200.0
2013-07-15 15:20:00,65.29,65.3,65.27,65.28,37300.0,43.8613,43.868,43.8479,43.8546,37300.0
2013-07-15 15:25:00,65.28,65.29,65.25,65.25,33600.0,43.8546,43.8613,43.8344,43.8344,33600.0
2013-07-15 15:30:00,65.25,65.28,65.25,65.28,69900.0,43.8344,43.8546,43.8344,43.8546,69900.0
2013-07-15 15:35:00,65.28,65.28,65.24,65.25,67000.0,43.8546,43.8546,43.8277,43.8344,67000.0
2013-07-15 15:40:00,65.25,65.27,65.24,65.26,86100.0,43.8344,43.8479,43.8277,43.8412,86100.0
2013-07-15 15:45:00,65.27,65.27,65.24,65.24,98000.0,43.8479,43.8479,43.8277,43.8277,98000.0
2013-07-15 15:50:00,65.24,65.25,65.21,65.24,152900.0,43.8277,43.8344,43.8076,43.8277,152900.0
2013-07-15 15:55:00,65.24,65.26,65.23,65.26,243700.0,43.8277,43.8412,43.821,43.8412,243700.0
2013-07-16 09:30:00,65.22,65.4,65.19,65.3,177800.0,43.8143,43.9352,43.7941,43.868,177800.0
2013-07-16 09:35:00,65.33,65.33,65.03,65.07,89000.0,43.8882,43.8882,43.6866,43.7135,89000.0
2013-07-16 09:40:00,65.07,65.08,64.96,65.0,61700.0,43.7135,43.7202,43.6396,43.6665,61700.0
2013-07-16 09:45:00,65.01,65.12,65.01,65.06,43200.0,43.6732,43.7471,43.6732,43.7068,43200.0
2013-07-16 09:50:00,65.06,65.15,65.05,65.12,79000.0,43.7068,43.7673,43.7001,43.7471,79000.0
2013-07-16 09:55:00,65.13,65.2,65.12,65.2,52500.0,43.7538,43.8008,43.7471,43.8008,52500.0
2013-07-16 10:00:00,65.2,65.25,65.12,65.13,71600.0,43.8008,43.8344,43.7471,43.7538,71600.0
2013-07-16 10:05:00,65.14,65.14,65.12,65.12,30000.0,43.7605,43.7605,43.7471,43.7471,30000.0
2013-07-16 10:10:00,65.13,65.18,65.12,65.14,37300.0,43.7538,43.7874,43.7471,43.7605,37300.0
2013-07-16 10:15:00,65.14,65.14,65.01,65.07,92700.0,43.7605,43.7605,43.6732,43.7135,92700.0
2013-07-16 10:20:00,65.07,65.09,65.02,65.09,50700.0,43.7135,43.7269,43.6799,43.7269,50700.0
2013-07-16 10:25:00,65.08,65.13,65.07,65.08,55900.0,43.7202,43.7538,43.7135,43.7202,55900.0
2013-07-16 10:30:00,65.09,65.14,65.08,65.13,48200.0,43.7269,43.7605,43.7202,43.7538,48200.0
2013-07-16 10:35:00,65.13,65.14,65.07,65.08,74500.0,43.7538,43.7605,43.7135,43.7202,74500.0
2013-07-16 10:40:00,65.07,65.08,65.04,65.06,74500.0,43.7135,43.7202,43.6934,43.7068,74500.0
2013-07-16 10:45:00,65.06,65.1,65.03,65.05,78600.0,43.7068,43.7337,43.6866,43.7001,78600.0
2013-07-16 10:50:00,65.06,65.1,64.98,64.98,110800.0,43.7068,43.7337,43.653,43.653,110800.0
2013-07-16 10:55:00,64.98,65.0,64.94,64.94,68000.0,43.653,43.6665,43.6262,43.6262,68000.0
2013-07-16 11:00:00,64.94,64.97,64.92,64.92,41600.0,43.6262,43.6463,43.6127,43.6127,41600.0
2013-07-16 11:05:00,64.92,64.96,64.89,64.95,37900.0,43.6127,43.6396,43.5926,43.6329,37900.0
2013-07-16 11:10:00,64.94,64.96,64.9,64.93,58700.0,43.6262,43.6396,43.5993,43.6195,58700.0
2013-07-16 11:15:00,64.94,64.97,64.93,64.95,31700.0,43.6262,43.6463,43.6195,43.6329,31700.0
2013-07-16 11:20:00,64.95,64.96,64.91,64.91,49900.0,43.6329,43.6396,43.606,43.606,49900.0
2013-07-16 11:25:00,64.91,64.96,64.91,64.94,65300.0,43.606,43.6396,43.606,43.6262,65300.0
2013-07-16 11:30:00,64.95,64.95,64.92,64.93,45100.0,43.6329,43.6329,43.6127,43.6195,45100.0
2013-07-16 11:35:00,64.94,64.96,64.88,64.88,65800.0,43.6262,43.6396,43.5859,43.5859,65800.0
2013-07-16 11:40:00,64.88,64.89,64.82,64.88,53600.0,43.5859,43.5926,43.5456,43.5859,53600.0
2013-07-16 11:45:00,64.87,64.88,64.81,64.82,60500.0,43.5792,43.5859,43.5388,43.5456,60500.0
2013-07-16 11:50:00,64.82,64.88,64.82,64.86,35400.0,43.5456,43.5859,43.5456,43.5724,35400.0
2013-07-16 11:55:00,64.87,64.92,64.87,64.92,27600.0,43.5792,43.6127,43.5792,43.6127,27600.0
2013-07-16 12:00:00,64.92,64.93,64.88,64.89,37500.0,43.6127,43.6195,43.5859,43.5926,37500.0
2013-07-16 12:05:00,64.88,64.91,64.88,64.89,30600.0,43.5859,43.606,43.5859,43.5926,30600.0
2013-07-16 12:10:00,64.89,64.89,64.86,64.88,27300.0,43.5926,43.5926,43.5724,43.5859,27300.0
2013-07-16 12:15:00,64.87,64.91,64.86,64.9,35600.0,43.5792,43.606,43.5724,43.5993,35600.0
2013-07-16 12:20:00,64.9,64.9,64.86,64.88,47600.0,43.5993,43.5993,43.5724,43.5859,47600.0
2013-07-16 12:25:00,64.88,64.92,64.87,64.91,33400.0,43.5859,43.6127,43.5792,43.606,33400.0
2013-07-16 12:30:00,64.91,64.95,64.9,64.94,24800.0,43.606,43.6329,43.5993,43.6262,24800.0
2013-07-16 12:35:00,64.94,64.95,64.91,64.93,16900.0,43.6262,43.6329,43.606,43.6195,16900.0
2013-07-16 12:40:00,64.92,64.93,64.9,64.92,25500.0,43.6127,43.6195,43.5993,43.6127,25500.0
2013-07-16 12:45:00,64.91,64.93,64.9,64.93,20000.0,43.606,43.6195,43.5993,43.6195,20000.0
2013-07-16 12:50:00,64.93,64.95,64.91,64.91,22600.0,43.6195,43.6329,43.606,43.606,22600.0
2013-07-16 12:55:00,64.92,64.92,64.88,64.89,23500.0,43.6127,43.6127,43.5859,43.5926,23500.0
2013-07-16 13:00:00,64.89,64.9,64.85,64.86,29400.0,43.5926,43.5993,43.5657,43.5724,29400.0
2013-07-16 13:05:00,64.85,64.87,64.82,64.83,24600.0,43.5657,43.5792,43.5456,43.5523,24600.0
2013-07-16 13:10:00,64.83,64.84,64.79,64.8,23100.0,43.5523,43.559,43.5254,43.5321,23100.0
2013-07-16 13:15:00,64.8,64.81,64.77,64.81,34900.0,43.5321,43.5388,43.512,43.5388,34900.0
2013-07-16 13:20:00,64.81,64.83,64.8,64.82,64700.0,43.5388,43.5523,43.5321,43.5456,64700.0
2013-07-16 13:25:00,64.82,64.82,64.77,64.77,17100.0,43.5456,43.5456,43.512,43.512,17100.0
2013-07-16 13:30:00,64.78,64.82,64.75,64.81,63400.0,43.5187,43.5456,43.4985,43.5388,63400.0
2013-07-16 13:35:00,64.81,64.82,64.78,64.81,55000.0,43.5388,43.5456,43.5187,43.5388,55000.0
2013-07-16 13:40:00,64.81,64.86,64.8,64.82,61000.0,43.5388,43.5724,43.5321,43.5456,61000.0
2013-07-16 13:45:00,64.83,64.83,64.8,64.81,39600.0,43.5523,43.5523,43.5321,43.5388,39600.0
2013-07-16 13:50:00,64.8,64.8,64.75,64.76,34600.0,43.5321,43.5321,43.4985,43.5053,34600.0
2013-07-16 13:55:00,64.77,64.78,64.75,64.75,32300.0,43.512,43.5187,43.4985,43.4985,32300.0
2013-07-16 14:00:00,64.76,64.79,64.75,64.78,45400.0,43.5053,43.5254,43.4985,43.5187,45400.0
2013-07-16 14:05:00,64.79,64.79,64.73,64.73,64300.0,43.5254,43.5254,43.4851,43.4851,64300.0
2013-07-16 14:10:00,64.73,64.8,64.71,64.79,61500.0,43.4851,43.5321,43.4717,43.5254,61500.0
2013-07-16 14:15:00,64.79,64.85,64.79,64.83,19100.0,43.5254,43.5657,43.5254,43.5523,19100.0
2013-07-16 14:20:00,64.84,64.86,64.83,64.84,26800.0,43.559,43.5724,43.5523,43.559,26800.0
2013-07-16 14:25:00,64.84,64.86,64.83,64.84,30100.0,43.559,43.5724,43.5523,43.559,30100.0
2013-07-16 14:30:00,64.84,64.85,64.8,64.81,36500.0,43.559,43.5657,43.5321,43.5388,36500.0
2013-07-16 14:35:00,64.81,64.84,64.81,64.83,30500.0,43.5388,43.559,43.5388,43.5523,30500.0
2013-07-16 14:40:00,64.83,64.87,64.83,64.86,51200.0,43.5523,43.5792,43.5523,43.5724,51200.0
2013-07-16 14:45:00,64.85,64.94,64.85,64.92,45000.0,43.5657,43.6262,43.5657,43.6127,45000.0
2013-07-16 14:50:00,64.92,64.94,64.89,64.89,45100.0,43.6127,43.6262,43.5926,43.5926,45100.0
2013-07-16 14:55:00,64.89,64.91,64.87,64.87,57700.0,43.5926,43.606,43.5792,43.5792,57700.0
2013-07-16 15:00:00,64.88,64.89,64.85,64.86,87400.0,43.5859,43.5926,43.5657,43.5724,87400.0
2013-07-16 15:05:00,64.87,64.87,64.85,64.86,31200.0,43.5792,43.5792,43.5657,43.5724,31200.0
2013-07-16 15:10:00,64.87,64.9,64.85,64.86,74600.0,43.5792,43.5993,43.5657,43.5724,74600.0
2013-07-16 15:15:00,64.86,64.87,64.84,64.85,72800.0,43.5724,43.5792,43.559,43.5657,72800.0
2013-07-16 15:20:00,64.85,64.9,64.82,64.89,76700.0,43.5657,43.5993,43.5456,43.5926,76700.0
2013-07-16 15:25:00,64.89,64.93,64.88,64.93,58000.0,43.5926,43.6195,43.5859,43.6195,58000.0
2013-07-16 15:30:00,64.93,64.95,64.9,64.93,65000.0,43.6195,43.6329,43.5993,43.6195,65000.0
2013-07-16 15:35:00,64.94,64.94,64.89,64.89,58600.0,43.6262,43.6262,43.5926,43.5926,58600.0
2013-07-16 15:40:00,64.9,64.92,64.89,64.91,39900.0,43.5993,43.6127,43.5926,43.606,39900.0
2013-07-16 15:45:00,64.91,64.92,64.89,64.9,173200.0,43.606,43.6127,43.5926,43.5993,173200.0
2013-07-16 15:50:00,64.9,64.94,64.89,64.9,102900.0,43.5993,43.6262,43.5926,43.5993,102900.0
2013-07-16 15:55:00,64.9,64.95,64.89,64.94,233400.0,43.5993,43.6329,43.5926,43.6262,233400.0
2013-07-17 09:30:00,65.24,65.3,65.22,65.29,168700.0,43.8277,43.868,43.8143,43.8613,168700.0
2013-07-17 09:35:00,65.29,65.35,65.21,65.35,59300.0,43.8613,43.9016,43.8076,43.9016,59300.0
2013-07-17 09:40:00,65.34,65.39,65.3,65.38,65000.0,43.8949,43.9285,43.868,43.9218,65000.0
2013-07-17 09:45:00,65.38,65.39,65.25,65.29,56600.0,43.9218,43.9285,43.8344,43.8613,56600.0
2013-07-17 09:50:00,65.29,65.3,65.13,65.18,81000.0,43.8613,43.868,43.7538,43.7874,81000.0
2013-07-17 09:55:00,65.18,65.27,65.15,65.26,65300.0,43.7874,43.8479,43.7673,43.8412,65300.0
2013-07-17 10:00:00,65.26,65.3,65.21,65.26,66200.0,43.8412,43.868,43.8076,43.8412,66200.0
2013-07-17 10:05:00,65.27,65.38,65.27,65.33,55500.0,43.8479,43.9218,43.8479,43.8882,55500.0
2013-07-17 10:10:00,65.34,65.39,65.31,65.37,46900.0,43.8949,43.9285,43.8747,43.915,46900.0
2013-07-17 10:15:00,65.37,65.4,65.35,65.39,56000.0,43.915,43.9352,43.9016,43.9285,56000.0
2013-07-17 10:20:00,65.39,65.45,65.39,65.43,47300.0,43.9285,43.9688,43.9285,43.9554,47300.0
2013-07-17 10:25:00,65.43,65.5,65.42,65.44,50900.0,43.9554,44.0024,43.9486,43.9621,50900.0
2013-07-17 10:30:00,65.45,65.5,65.43,65.47,84100.0,43.9688,44.0024,43.9554,43.9822,84100.0
2013-07-17 10:35:00,65.47,65.61,65.47,65.52,82200.0,43.9822,44.0763,43.9822,44.0158,82200.0
2013-07-17 10:40:00,65.52,65.52,65.48,65.5,89900.0,44.0158,44.0158,43.9889,44.0024,89900.0
2013-07-17 10:45:00,65.49,65.49,65.39,65.44,84300.0,43.9957,43.9957,43.9285,43.9621,84300.0
2013-07-17 10:50:00,65.44,65.49,65.4,65.41,51300.0,43.9621,43.9957,43.9352,43.9419,51300.0
2013-07-17 10:55:00,65.41,65.46,65.35,65.41,62500.0,43.9419,43.9755,43.9016,43.9419,62500.0
2013-07-17 11:00:00,65.42,65.48,65.41,65.48,35000.0,43.9486,43.9889,43.9419,43.9889,35000.0
2013-07-17 11:05:00,65.49,65.56,65.48,65.55,49600.0,43.9957,44.0427,43.9889,44.036,49600.0
2013-07-17 11:10:00,65.55,65.55,65.46,65.48,31600.0,44.036,44.036,43.9755,43.9889,31600.0
2013-07-17 11:15:00,65.47,65.55,65.46,65.52,38000.0,43.9822,44.036,43.9755,44.0158,38000.0
2013-07-17 11:20:00,65.51,65.52,65.47,65.48,53500.0,44.0091,44.0158,43.9822,43.9889,53500.0
2013-07-17 11:25:00,65.47,65.55,65.47,65.49,70400.0,43.9822,44.036,43.9822,43.9957,70400.0
2013-07-17 11:30:00,65.49,65.53,65.47,65.5,71100.0,43.9957,44.0225,43.9822,44.0024,71100.0
2013-07-17 11:35:00,65.51,65.53,65.47,65.51,53600.0,44.0091,44.0225,43.9822,44.0091,53600.0
2013-07-17 11:40:00,65.5,65.56,65.5,65.55,49000.0,44.0024,44.0427,44.0024,44.036,49000.0
2013-07-17 11:45:00,65.56,65.56,65.51,65.51,51600.0,44.0427,44.0427,44.0091,44.0091,51600.0
2013-07-17 11:50:00,65.51,65.51,65.4,65.43,71300.0,44.0091,44.0091,43.9352,43.9554,71300.0
2013-07-17 11:55:00,65.43,65.44,65.4,65.43,17600.0,43.9554,43.9621,43.9352,43.9554,17600.0
2013-07-17 12:00:00,65.43,65.48,65.42,65.48,23900.0,43.9554,43.9889,43.9486,43.9889,23900.0
2013-07-17 12:05:00,65.48,65.52,65.42,65.44,42000.0,43.9889,44.0158,43.9486,43.9621,42000.0
2013-07-17 12:10:00,65.44,65.49,65.42,65.47,50200.0,43.9621,43.9957,43.9486,43.9822,50200.0
2013-07-17 12:15:00,65.48,65.5,65.46,65.47,32400.0,43.9889,44.0024,43.9755,43.9822,32400.0
2013-07-17 12:20:00,65.47,65.47,65.41,65.41,22700.0,43.9822,43.9822,43.9419,43.9419,22700.0
2013-07-17 12:25:00,65.41,65.44,65.39,65.44,23600.0,43.9419,43.9621,43.9285,43.9621,23600.0
2013-07-17 12:30:00,65.44,65.5,65.44,65.49,15100.0,43.9621,44.0024,43.9621,43.9957,15100.0
2013-07-17 12:35:00,65.49,65.49,65.47,65.48,30400.0,43.9957,43.9957,43.9822,43.9889,30400.0
2013-07-17 12:40:00,65.48,65.56,65.48,65.54,52300.0,43.9889,44.0427,43.9889,44.0293,52300.0
2013-07-17 12:45:00,65.54,65.58,65.52,65.57,44600.0,44.0293,44.0561,44.0158,44.0494,44600.0
2013-07-17 12:50:00,65.58,65.58,65.51,65.52,20700.0,44.0561,44.0561,44.0091,44.0158,20700.0
2013-07-17 12:55:00,65.53,65.53,65.48,65.53,32200.0,44.0225,44.0225,43.9889,44.0225,32200.0
2013-07-17 13:00:00,65.53,65.58,65.52,65.57,24900.0,44.0225,44.0561,44.0158,44.0494,24900.0
2013-07-17 13:05:00,65.57,65.58,65.55,65.56,19100.0,44.0494,44.0561,44.036,44.0427,19100.0
2013-07-17 13:10:00,65.55,65.57,65.54,65.57,47300.0,44.036,44.0494,44.0293,44.0494,47300.0
2013-07-17 13:15:00,65.57,65.59,65.56,65.58,40700.0,44.0494,44.0628,44.0427,44.0561,40700.0
2013-07-17 13:20:00,65.59,65.62,65.56,65.56,72600.0,44.0628,44.083,44.0427,44.0427,72600.0
2013-07-17 13:25:00,65.57,65.58,65.53,65.55,31400.0,44.0494,44.0561,44.0225,44.036,31400.0
2013-07-17 13:30:00,65.54,65.57,65.53,65.55,46900.0,44.0293,44.0494,44.0225,44.036,46900.0
2013-07-17 13:35:00,65.55,65.6,65.54,65.56,40200.0,44.036,44.0696,44.0293,44.0427,40200.0
2013-07-17 13:40:00,65.56,65.57,65.55,65.56,35100.0,44.0427,44.0494,44.036,44.0427,35100.0
2013-07-17 13:45:00,65.57,65.6,65.55,65.6,41200.0,44.0494,44.0696,44.036,44.0696,41200.0
2013-07-17 13:50:00,65.6,65.6,65.56,65.56,23400.0,44.0696,44.0696,44.0427,44.0427,23400.0
2013-07-17 13:55:00,65.56,65.62,65.56,65.62,56100.0,44.0427,44.083,44.0427,44.083,56100.0
2013-07-17 14:00:00,65.62,65.64,65.62,65.62,36900.0,44.083,44.0964,44.083,44.083,36900.0
2013-07-17 14:05:00,65.62,65.63,65.6,65.6,28900.0,44.083,44.0897,44.0696,44.0696,28900.0
2013-07-17 14:10:00,65.6,65.64,65.59,65.63,39600.0,44.0696,44.0964,44.0628,44.0897,39600.0
2013-07-17 14:15:00,65.63,65.64,65.6,65.6,33000.0,44.0897,44.0964,44.0696,44.0696,33000.0
2013-07-17 14:20:00,65.6,65.62,65.59,65.6,40800.0,44.0696,44.083,44.0628,44.0696,40800.0
2013-07-17 14:25:00,65.61,65.63,65.59,65.61,33200.0,44.0763,44.0897,44.0628,44.0763,33200.0
2013-07-17 14:30:00,65.61,65.61,65.52,65.52,71700.0,44.0763,44.0763,44.0158,44.0158,71700.0
2013-07-17 14:35:00,65.53,65.56,65.52,65.53,47100.0,44.0225,44.0427,44.0158,44.0225,47100.0
2013-07-17 14:40:00,65.54,65.55,65.48,65.48,43000.0,44.0293,44.036,43.9889,43.9889,43000.0
2013-07-17 14:45:00,65.49,65.5,65.48,65.49,31000.0,43.9957,44.0024,43.9889,43.9957,31000.0
2013-07-17 14:50:00,65.49,65.53,65.48,65.53,39400.0,43.9957,44.0225,43.9889,44.0225,39400.0
2013-07-17 14:55:00,65.52,65.53,65.51,65.53,18300.0,44.0158,44.0225,44.0091,44.0225,18300.0
2013-07-17 15:00:00,65.52,65.55,65.5,65.54,31600.0,44.0158,44.036,44.0024,44.0293,31600.0
2013-07-17 15:05:00,65.54,65.55,65.52,65.54,38300.0,44.0293,44.036,44.0158,44.0293,38300.0
2013-07-17 15:10:00,65.54,65.55,65.53,65.53,64200.0,44.0293,44.036,44.0225,44.0225,64200.0
2013-07-17 15:15:00,65.54,65.57,65.53,65.56,57000.0,44.0293,44.0494,44.0225,44.0427,57000.0
2013-07-17 15:20:00,65.56,65.56,65.54,65.54,36800.0,44.0427,44.0427,44.0293,44.0293,36800.0
2013-07-17 15:25:00,65.54,65.57,65.52,65.53,74900.0,44.0293,44.0494,44.0158,44.0225,74900.0
2013-07-17 15:30:00,65.53,65.54,65.47,65.48,101900.0,44.0225,44.0293,43.9822,43.9889,101900.0
2013-07-17 15:35:00,65.49,65.54,65.48,65.49,108100.0,43.9957,44.0293,43.9889,43.9957,108100.0
2013-07-17 15:40:00,65.49,65.51,65.48,65.49,78200.0,43.9957,44.0091,43.9889,43.9957,78200.0
2013-07-17 15:45:00,65.5,65.52,65.48,65.52,142600.0,44.0024,44.0158,43.9889,44.0158,142600.0
2013-07-17 15:50:00,65.51,65.55,65.51,65.52,109400.0,44.0091,44.036,44.0091,44.0158,109400.0
2013-07-17 15:55:00,65.53,65.58,65.52,65.55,259900.0,44.0225,44.0561,44.0158,44.036,259900.0
2013-07-18 09:30:00,65.37,65.38,65.17,65.31,214000.0,44.3791,44.3859,44.2433,44.3383,214000.0
2013-07-18 09:35:00,65.31,65.39,65.31,65.38,105300.0,44.3383,44.3927,44.3383,44.3859,105300.0
2013-07-18 09:40:00,65.38,65.55,65.38,65.51,99400.0,44.3859,44.5013,44.3859,44.4741,99400.0
2013-07-18 09:45:00,65.51,65.53,65.4,65.43,55000.0,44.4741,44.4877,44.3994,44.4198,55000.0
2013-07-18 09:50:00,65.44,65.47,65.38,65.41,39700.0,44.4266,44.447,44.3859,44.4062,39700.0
2013-07-18 09:55:00,65.42,65.52,65.41,65.51,51300.0,44.413,44.4809,44.4062,44.4741,51300.0
2013-07-18 10:00:00,65.53,65.55,65.35,65.35,67800.0,44.4877,44.5013,44.3655,44.3655,67800.0
2013-07-18 10:05:00,65.35,65.47,65.34,65.45,46600.0,44.3655,44.447,44.3587,44.4334,46600.0
2013-07-18 10:10:00,65.46,65.51,65.43,65.46,48600.0,44.4402,44.4741,44.4198,44.4402,48600.0
2013-07-18 10:15:00,65.47,65.53,65.46,65.52,37000.0,44.447,44.4877,44.4402,44.4809,37000.0
2013-07-18 10:20:00,65.52,65.62,65.52,65.6,54400.0,44.4809,44.5488,44.4809,44.5352,54400.0
2013-07-18 10:25:00,65.6,65.7,65.6,65.65,55300.0,44.5352,44.6031,44.5352,44.5692,55300.0
2013-07-18 10:30:00,65.64,65.7,65.63,65.65,84000.0,44.5624,44.6031,44.5556,44.5692,84000.0
2013-07-18 10:35:00,65.66,65.66,65.58,65.58,38900.0,44.576,44.576,44.5216,44.5216,38900.0
2013-07-18 10:40:00,65.58,65.61,65.55,65.57,60700.0,44.5216,44.542,44.5013,44.5149,60700.0
2013-07-18 10:45:00,65.58,65.62,65.55,65.58,47100.0,44.5216,44.5488,44.5013,44.5216,47100.0
2013-07-18 10:50:00,65.58,65.7,65.57,65.69,73600.0,44.5216,44.6031,44.5149,44.5963,73600.0
2013-07-18 10:55:00,65.69,65.74,65.69,65.7,54500.0,44.5963,44.6303,44.5963,44.6031,54500.0
2013-07-18 11:00:00,65.7,65.72,65.69,65.7,45900.0,44.6031,44.6167,44.5963,44.6031,45900.0
2013-07-18 11:05:00,65.7,65.75,65.69,65.74,60000.0,44.6031,44.6371,44.5963,44.6303,60000.0
2013-07-18 11:10:00,65.75,65.75,65.69,65.73,64300.0,44.6371,44.6371,44.5963,44.6235,64300.0
2013-07-18 11:15:00,65.72,65.73,65.69,65.72,55900.0,44.6167,44.6235,44.5963,44.6167,55900.0
2013-07-18 11:20:00,65.72,65.73,65.69,65.73,53900.0,44.6167,44.6235,44.5963,44.6235,53900.0
2013-07-18 11:25:00,65.73,65.76,65.71,65.73,41800.0,44.6235,44.6438,44.6099,44.6235,41800.0
2013-07-18 11:30:00,65.73,65.74,65.7,65.71,57900.0,44.6235,44.6303,44.6031,44.6099,57900.0
2013-07-18 11:35:00,65.71,65.75,65.69,65.74,66800.0,44.6099,44.6371,44.5963,44.6303,66800.0
2013-07-18 11:40:00,65.73,65.77,65.72,65.73,35700.0,44.6235,44.6506,44.6167,44.6235,35700.0
2013-07-18 11:45:00,65.73,65.75,65.69,65.69,43800.0,44.6235,44.6371,44.5963,44.5963,43800.0
2013-07-18 11:50:00,65.7,65.72,65.65,65.65,57500.0,44.6031,44.6167,44.5692,44.5692,57500.0
2013-07-18 11:55:00,65.66,65.66,65.63,65.63,43700.0,44.576,44.576,44.5556,44.5556,43700.0
2013-07-18 12:00:00,65.63,65.65,65.62,65.64,104600.0,44.5556,44.5692,44.5488,44.5624,104600.0
2013-07-18 12:05:00,65.65,65.78,65.63,65.64,83300.0,44.5692,44.6574,44.5556,44.5624,83300.0
2013-07-18 12:10:00,65.63,65.68,65.62,65.64,99900.0,44.5556,44.5895,44.5488,44.5624,99900.0
2013-07-18 12:15:00,65.64,65.7,65.63,65.64,52600.0,44.5624,44.6031,44.5556,44.5624,52600.0
2013-07-18 12:20:00,65.64,65.66,65.6,65.61,48800.0,44.5624,44.576,44.5352,44.542,48800.0
2013-07-18 12:25:00,65.62,65.63,65.57,65.57,24400.0,44.5488,44.5556,44.5149,44.5149,24400.0
2013-07-18 12:30:00,65.56,65.57,65.51,65.51,36100.0,44.5081,44.5149,44.4741,44.4741,36100.0
2013-07-18 12:35:00,65.52,65.61,65.51,65.54,61300.0,44.4809,44.542,44.4741,44.4945,61300.0
2013-07-18 12:40:00,65.53,65.54,65.48,65.48,32100.0,44.4877,44.4945,44.4538,44.4538,32100.0
2013-07-18 12:45:00,65.48,65.54,65.48,65.53,43800.0,44.4538,44.4945,44.4538,44.4877,43800.0
2013-07-18 12:50:00,65.53,65.53,65.48,65.51,41500.0,44.4877,44.4877,44.4538,44.4741,41500.0
2013-07-18 12:55:00,65.52,65.55,65.51,65.53,24600.0,44.4809,44.5013,44.4741,44.4877,24600.0
2013-07-18 13:00:00,65.53,65.58,65.5,65.58,35100.0,44.4877,44.5216,44.4673,44.5216,35100.0
2013-07-18 13:05:00,65.57,65.59,65.55,65.56,43900.0,44.5149,44.5284,44.5013,44.5081,43900.0
2013-07-18 13:10:00,65.56,65.56,65.49,65.51,89100.0,44.5081,44.5081,44.4605,44.4741,89100.0
2013-07-18 13:15:00,65.51,65.51,65.47,65.47,38300.0,44.4741,44.4741,44.447,44.447,38300.0
2013-07-18 13:20:00,65.46,65.48,65.45,65.45,48700.0,44.4402,44.4538,44.4334,44.4334,48700.0
2013-07-18 13:25:00,65.46,65.51,65.45,65.46,50600.0,44.4402,44.4741,44.4334,44.4402,50600.0
2013-07-18 13:30:00,65.47,65.49,65.46,65.49,32000.0,44.447,44.4605,44.4402,44.4605,32000.0
2013-07-18 13:35:00,65.49,65.5,65.46,65.46,49900.0,44.4605,44.4673,44.4402,44.4402,49900.0
2013-07-18 13:40:00,65.47,65.5,65.45,65.45,55800.0,44.447,44.4673,44.4334,44.4334,55800.0
2013-07-18 13:45:00,65.46,65.49,65.45,65.46,36300.0,44.4402,44.4605,44.4334,44.4402,36300.0
2013-07-18 13:50:00,65.46,65.47,65.44,65.45,60000.0,44.4402,44.447,44.4266,44.4334,60000.0
2013-07-18 13:55:00,65.44,65.51,65.44,65.5,48100.0,44.4266,44.4741,44.4266,44.4673,48100.0
2013-07-18 14:00:00,65.5,65.54,65.49,65.5,51700.0,44.4673,44.4945,44.4605,44.4673,51700.0
2013-07-18 14:05:00,65.49,65.5,65.49,65.49,12300.0,44.4605,44.4673,44.4605,44.4605,12300.0
2013-07-18 14:10:00,65.5,65.5,65.45,65.46,29700.0,44.4673,44.4673,44.4334,44.4402,29700.0
2013-07-18 14:15:00,65.45,65.45,65.38,65.39,52200.0,44.4334,44.4334,44.3859,44.3927,52200.0
2013-07-18 14:20:00,65.38,65.42,65.38,65.39,51900.0,44.3859,44.413,44.3859,44.3927,51900.0
2013-07-18 14:25:00,65.4,65.41,65.38,65.41,27600.0,44.3994,44.4062,44.3859,44.4062,27600.0
2013-07-18 14:30:00,65.41,65.45,65.4,65.44,34200.0,44.4062,44.4334,44.3994,44.4266,34200.0
2013-07-18 14:35:00,65.45,65.45,65.41,65.42,26600.0,44.4334,44.4334,44.4062,44.413,26600.0
2013-07-18 14:40:00,65.41,65.42,65.38,65.4,79200.0,44.4062,44.413,44.3859,44.3994,79200.0
2013-07-18 14:45:00,65.4,65.43,65.39,65.39,38300.0,44.3994,44.4198,44.3927,44.3927,38300.0
2013-07-18 14:50:00,65.4,65.4,65.37,65.38,77900.0,44.3994,44.3994,44.3791,44.3859,77900.0
2013-07-18 14:55:00,65.38,65.41,65.37,65.37,63400.0,44.3859,44.4062,44.3791,44.3791,63400.0
2013-07-18 15:00:00,65.38,65.39,65.37,65.38,86700.0,44.3859,44.3927,44.3791,44.3859,86700.0
2013-07-18 15:05:00,65.37,65.38,65.34,65.34,58300.0,44.3791,44.3859,44.3587,44.3587,58300.0
2013-07-18 15:10:00,65.35,65.35,65.28,65.29,85300.0,44.3655,44.3655,44.318,44.3248,85300.0
2013-07-18 15:15:00,65.28,65.29,65.23,65.26,46200.0,44.318,44.3248,44.284,44.3044,46200.0
2013-07-18 15:20:00,65.26,65.29,65.25,65.27,54500.0,44.3044,44.3248,44.2976,44.3112,54500.0
2013-07-18 15:25:00,65.26,65.3,65.26,65.29,53500.0,44.3044,44.3316,44.3044,44.3248,53500.0
2013-07-18 15:30:00,65.29,65.3,65.24,65.25,42900.0,44.3248,44.3316,44.2908,44.2976,42900.0
2013-07-18 15:35:00,65.24,65.26,65.16,65.19,99700.0,44.2908,44.3044,44.2365,44.2569,99700.0
2013-07-18 15:40:00,65.2,65.21,65.15,65.19,75300.0,44.2637,44.2705,44.2297,44.2569,75300.0
2013-07-18 15:45:00,65.18,65.29,65.17,65.29,115100.0,44.2501,44.3248,44.2433,44.3248,115100.0
2013-07-18 15:50:00,65.28,65.31,65.28,65.31,136300.0,44.318,44.3383,44.318,44.3383,136300.0
2013-07-18 15:55:00,65.31,65.31,65.29,65.31,155200.0,44.3383,44.3383,44.3248,44.3383,155200.0
2013-07-19 09:30:00,65.62,65.7,65.41,65.45,865800.0,44.5488,44.6031,44.4062,44.4334,865800.0
2013-07-19 09:35:00,65.46,65.56,65.41,65.41,42300.0,44.4402,44.5081,44.4062,44.4062,42300.0
2013-07-19 09:40:00,65.43,65.5,65.38,65.5,48200.0,44.4198,44.4673,44.3859,44.4673,48200.0
2013-07-19 09:45:00,65.49,65.57,65.3,65.33,47800.0,44.4605,44.5149,44.3316,44.3519,47800.0
2013-07-19 09:50:00,65.33,65.42,65.28,65.37,33600.0,44.3519,44.413,44.318,44.3791,33600.0
2013-07-19 09:55:00,65.37,65.39,65.28,65.33,32200.0,44.3791,44.3927,44.318,44.3519,32200.0
2013-07-19 10:00:00,65.33,65.6,65.32,65.5,106900.0,44.3519,44.5352,44.3451,44.4673,106900.0
2013-07-19 10:05:00,65.5,65.54,65.44,65.53,77000.0,44.4673,44.4945,44.4266,44.4877,77000.0
2013-07-19 10:10:00,65.52,65.57,65.49,65.51,45200.0,44.4809,44.5149,44.4605,44.4741,45200.0
2013-07-19 10:15:00,65.51,65.58,65.51,65.56,55100.0,44.4741,44.5216,44.4741,44.5081,55100.0
2013-07-19 10:20:00,65.57,65.65,65.57,65.61,64000.0,44.5149,44.5692,44.5149,44.542,64000.0
2013-07-19 10:25:00,65.61,65.62,65.54,65.55,50600.0,44.542,44.5488,44.4945,44.5013,50600.0
2013-07-19 10:30:00,65.56,65.71,65.56,65.68,53200.0,44.5081,44.6099,44.5081,44.5895,53200.0
2013-07-19 10:35:00,65.69,65.69,65.61,65.63,30000.0,44.5963,44.5963,44.542,44.5556,30000.0
2013-07-19 10:40:00,65.62,65.64,65.52,65.54,67500.0,44.5488,44.5624,44.4809,44.4945,67500.0
2013-07-19 10:45:00,65.53,65.57,65.53,65.56,41000.0,44.4877,44.5149,44.4877,44.5081,41000.0
2013-07-19 10:50:00,65.57,65.64,65.56,65.63,45300.0,44.5149,44.5624,44.5081,44.5556,45300.0
2013-07-19 10:55:00,65.64,65.69,65.63,65.66,36300.0,44.5624,44.5963,44.5556,44.576,36300.0
2013-07-19 11:00:00,65.65,65.7,65.63,65.68,38600.0,44.5692,44.6031,44.5556,44.5895,38600.0
2013-07-19 11:05:00,65.69,65.69,65.58,65.65,26800.0,44.5963,44.5963,44.5216,44.5692,26800.0
2013-07-19 11:10:00,65.66,65.72,65.65,65.7,37200.0,44.576,44.6167,44.5692,44.6031,37200.0
2013-07-19 11:15:00,65.7,65.73,65.69,65.73,44300.0,44.6031,44.6235,44.5963,44.6235,44300.0
2013-07-19 11:20:00,65.73,65.77,65.7,65.71,43400.0,44.6235,44.6506,44.6031,44.6099,43400.0
2013-07-19 11:25:00,65.71,65.74,65.7,65.72,27400.0,44.6099,44.6303,44.6031,44.6167,27400.0
2013-07-19 11:30:00,65.73,65.76,65.7,65.73,38200.0,44.6235,44.6438,44.6031,44.6235,38200.0
2013-07-19 11:35:00,65.73,65.79,65.73,65.78,27800.0,44.6235,44.6642,44.6235,44.6574,27800.0
2013-07-19 11:40:00,65.78,65.81,65.75,65.8,33800.0,44.6574,44.6778,44.6371,44.671,33800.0
2013-07-19 11:45:00,65.8,65.8,65.75,65.75,35400.0,44.671,44.671,44.6371,44.6371,35400.0
2013-07-19 11:50:00,65.75,65.76,65.73,65.73,26600.0,44.6371,44.6438,44.6235,44.6235,26600.0
2013-07-19 11:55:00,65.73,65.74,65.71,65.72,33300.0,44.6235,44.6303,44.6099,44.6167,33300.0
2013-07-19 12:00:00,65.73,65.73,65.69,65.69,33800.0,44.6235,44.6235,44.5963,44.5963,33800.0
2013-07-19 12:05:00,65.7,65.73,65.69,65.7,53000.0,44.6031,44.6235,44.5963,44.6031,53000.0
2013-07-19 12:10:00,65.7,65.73,65.69,65.7,37000.0,44.6031,44.6235,44.5963,44.6031,37000.0
2013-07-19 12:15:00,65.7,65.71,65.69,65.7,33200.0,44.6031,44.6099,44.5963,44.6031,33200.0
2013-07-19 12:20:00,65.71,65.71,65.65,65.65,53800.0,44.6099,44.6099,44.5692,44.5692,53800.0
2013-07-19 12:25:00,65.65,65.66,65.62,65.62,30900.0,44.5692,44.576,44.5488,44.5488,30900.0
2013-07-19 12:30:00,65.62,65.64,65.61,65.62,39800.0,44.5488,44.5624,44.542,44.5488,39800.0
2013-07-19 12:35:00,65.63,65.67,65.62,65.64,33800.0,44.5556,44.5827,44.5488,44.5624,33800.0
2013-07-19 12:40:00,65.65,65.65,65.61,65.64,44500.0,44.5692,44.5692,44.542,44.5624,44500.0
2013-07-19 12:45:00,65.64,65.66,65.63,65.65,29900.0,44.5624,44.576,44.5556,44.5692,29900.0
2013-07-19 12:50:00,65.65,65.66,65.63,65.65,23700.0,44.5692,44.576,44.5556,44.5692,23700.0
2013-07-19 12:55:00,65.64,65.66,65.62,65.64,35600.0,44.5624,44.576,44.5488,44.5624,35600.0
2013-07-19 13:00:00,65.65,65.68,65.63,65.65,42300.0,44.5692,44.5895,44.5556,44.5692,42300.0
2013-07-19 13:05:00,65.65,65.67,65.64,65.65,35600.0,44.5692,44.5827,44.5624,44.5692,35600.0
2013-07-19 13:10:00,65.65,65.67,65.64,65.65,41000.0,44.5692,44.5827,44.5624,44.5692,41000.0
2013-07-19 13:15:00,65.65,65.67,65.64,65.67,19200.0,44.5692,44.5827,44.5624,44.5827,19200.0
2013-07-19 13:20:00,65.67,65.67,65.64,65.66,24600.0,44.5827,44.5827,44.5624,44.576,24600.0
2013-07-19 13:25:00,65.66,65.66,65.64,65.65,29700.0,44.576,44.576,44.5624,44.5692,29700.0
2013-07-19 13:30:00,65.65,65.67,65.64,65.66,24900.0,44.5692,44.5827,44.5624,44.576,24900.0
2013-07-19 13:35:00,65.65,65.67,65.64,65.65,22000.0,44.5692,44.5827,44.5624,44.5692,22000.0
2013-07-19 13:40:00,65.65,65.71,65.65,65.7,84900.0,44.5692,44.6099,44.5692,44.6031,84900.0
2013-07-19 13:45:00,65.7,65.71,65.69,65.71,39500.0,44.6031,44.6099,44.5963,44.6099,39500.0
2013-07-19 13:50:00,65.7,65.71,65.69,65.71,51100.0,44.6031,44.6099,44.5963,44.6099,51100.0
2013-07-19 13:55:00,65.7,65.71,65.69,65.7,37200.0,44.6031,44.6099,44.5963,44.6031,37200.0
2013-07-19 14:00:00,65.71,65.71,65.69,65.71,34600.0,44.6099,44.6099,44.5963,44.6099,34600.0
2013-07-19 14:05:00,65.7,65.73,65.69,65.71,38000.0,44.6031,44.6235,44.5963,44.6099,38000.0
2013-07-19 14:10:00,65.7,65.75,65.7,65.74,56700.0,44.6031,44.6371,44.6031,44.6303,56700.0
2013-07-19 14:15:00,65.74,65.79,65.73,65.79,19000.0,44.6303,44.6642,44.6235,44.6642,19000.0
2013-07-19 14:20:00,65.79,65.79,65.73,65.73,23700.0,44.6642,44.6642,44.6235,44.6235,23700.0
2013-07-19 14:25:00,65.74,65.78,65.74,65.77,24200.0,44.6303,44.6574,44.6303,44.6506,24200.0
2013-07-19 14:30:00,65.77,65.77,65.73,65.77,55000.0,44.6506,44.6506,44.6235,44.6506,55000.0
2013-07-19 14:35:00,65.77,65.78,65.73,65.74,23900.0,44.6506,44.6574,44.6235,44.6303,23900.0
2013-07-19 14:40:00,65.75,65.79,65.74,65.75,44100.0,44.6371,44.6642,44.6303,44.6371,44100.0
2013-07-19 14:45:00,65.74,65.78,65.74,65.76,37600.0,44.6303,44.6574,44.6303,44.6438,37600.0
2013-07-19 14:50:00,65.76,65.77,65.73,65.74,35100.0,44.6438,44.6506,44.6235,44.6303,35100.0
2013-07-19 14:55:00,65.74,65.77,65.73,65.73,21100.0,44.6303,44.6506,44.6235,44.6235,21100.0
2013-07-19 15:00:00,65.74,65.78,65.73,65.76,43600.0,44.6303,44.6574,44.6235,44.6438,43600.0
2013-07-19 15:05:00,65.76,65.8,65.76,65.78,46000.0,44.6438,44.671,44.6438,44.6574,46000.0
2013-07-19 15:10:00,65.78,65.8,65.77,65.78,74000.0,44.6574,44.671,44.6506,44.6574,74000.0
2013-07-19 15:15:00,65.78,65.78,65.76,65.77,62800.0,44.6574,44.6574,44.6438,44.6506,62800.0
2013-07-19 15:20:00,65.77,65.77,65.75,65.75,45300.0,44.6506,44.6506,44.6371,44.6371,45300.0
2013-07-19 15:25:00,65.76,65.78,65.75,65.77,42300.0,44.6438,44.6574,44.6371,44.6506,42300.0
2013-07-19 15:30:00,65.78,65.8,65.78,65.8,72400.0,44.6574,44.671,44.6574,44.671,72400.0
2013-07-19 15:35:00,65.79,65.8,65.78,65.78,72600.0,44.6642,44.671,44.6574,44.6574,72600.0
2013-07-19 15:40:00,65.78,65.82,65.78,65.8,118600.0,44.6574,44.6846,44.6574,44.671,118600.0
2013-07-19 15:45:00,65.8,65.82,65.74,65.74,130500.0,44.671,44.6846,44.6303,44.6303,130500.0
2013-07-19 15:50:00,65.74,65.78,65.74,65.78,135900.0,44.6303,44.6574,44.6303,44.6574,135900.0
2013-07-19 15:55:00,65.78,66.0,65.78,66.0,629400.0,44.6574,44.8068,44.6574,44.8068,629400.0
2013-07-22 09:30:00,66.08,66.17,65.96,65.98,168900.0,44.8611,44.9222,44.7796,44.7932,168900.0
2013-07-22 09:35:00,65.95,65.96,65.83,65.91,138200.0,44.7728,44.7796,44.6914,44.7457,138200.0
2013-07-22 09:40:00,65.91,66.02,65.89,65.9,44100.0,44.7457,44.8204,44.7321,44.7389,44100.0
2013-07-22 09:45:00,65.91,65.92,65.77,65.81,80600.0,44.7457,44.7525,44.6506,44.6778,80600.0
2013-07-22 09:50:00,65.8,65.92,65.8,65.84,40400.0,44.671,44.7525,44.671,44.6982,40400.0
2013-07-22 09:55:00,65.83,65.85,65.79,65.82,36000.0,44.6914,44.7049,44.6642,44.6846,36000.0
2013-07-22 10:00:00,65.81,65.85,65.73,65.83,68400.0,44.6778,44.7049,44.6235,44.6914,68400.0
2013-07-22 10:05:00,65.84,65.92,65.81,65.85,73300.0,44.6982,44.7525,44.6778,44.7049,73300.0
2013-07-22 10:10:00,65.85,65.92,65.83,65.84,36700.0,44.7049,44.7525,44.6914,44.6982,36700.0
2013-07-22 10:15:00,65.84,65.92,65.83,65.88,46000.0,44.6982,44.7525,44.6914,44.7253,46000.0
2013-07-22 10:20:00,65.88,65.95,65.84,65.92,64700.0,44.7253,44.7728,44.6982,44.7525,64700.0
2013-07-22 10:25:00,65.92,66.04,65.92,65.96,75100.0,44.7525,44.8339,44.7525,44.7796,75100.0
2013-07-22 10:30:00,65.96,65.96,65.84,65.87,45100.0,44.7796,44.7796,44.6982,44.7185,45100.0
2013-07-22 10:35:00,65.88,65.96,65.87,65.92,44800.0,44.7253,44.7796,44.7185,44.7525,44800.0
2013-07-22 10:40:00,65.93,65.95,65.88,65.92,40800.0,44.7593,44.7728,44.7253,44.7525,40800.0
2013-07-22 10:45:00,65.92,66.0,65.91,65.99,41000.0,44.7525,44.8068,44.7457,44.8,41000.0
2013-07-22 10:50:00,66.0,66.02,65.95,65.98,44400.0,44.8068,44.8204,44.7728,44.7932,44400.0
2013-07-22 10:55:00,65.99,66.01,65.96,65.97,26000.0,44.8,44.8136,44.7796,44.7864,26000.0
2013-07-22 11:00:00,65.98,66.03,65.98,66.02,33400.0,44.7932,44.8271,44.7932,44.8204,33400.0
2013-07-22 11:05:00,66.01,66.06,66.01,66.06,44000.0,44.8136,44.8475,44.8136,44.8475,44000.0
2013-07-22 11:10:00,66.06,66.07,66.02,66.02,52700.0,44.8475,44.8543,44.8204,44.8204,52700.0
2013-07-22 11:15:00,66.01,66.05,65.99,66.02,32000.0,44.8136,44.8407,44.8,44.8204,32000.0
2013-07-22 11:20:00,66.02,66.05,66.0,66.02,29700.0,44.8204,44.8407,44.8068,44.8204,29700.0
2013-07-22 11:25:00,66.02,66.1,66.02,66.07,38800.0,44.8204,44.8747,44.8204,44.8543,38800.0
2013-07-22 11:30:00,66.07,66.13,66.05,66.12,44600.0,44.8543,44.895,44.8407,44.8882,44600.0
2013-07-22 11:35:00,66.11,66.14,66.07,66.09,83100.0,44.8815,44.9018,44.8543,44.8679,83100.0
2013-07-22 11:40:00,66.09,66.15,66.07,66.12,64900.0,44.8679,44.9086,44.8543,44.8882,64900.0
2013-07-22 11:45:00,66.13,66.15,66.09,66.15,27800.0,44.895,44.9086,44.8679,44.9086,27800.0
2013-07-22 11:50:00,66.14,66.15,66.07,66.09,51500.0,44.9018,44.9086,44.8543,44.8679,51500.0
2013-07-22 11:55:00,66.09,66.09,66.05,66.08,28400.0,44.8679,44.8679,44.8407,44.8611,28400.0
2013-07-22 12:00:00,66.07,66.1,66.06,66.09,22500.0,44.8543,44.8747,44.8475,44.8679,22500.0
2013-07-22 12:05:00,66.09,66.12,66.06,66.07,26400.0,44.8679,44.8882,44.8475,44.8543,26400.0
2013-07-22 12:10:00,66.06,66.07,66.04,66.07,25700.0,44.8475,44.8543,44.8339,44.8543,25700.0
2013-07-22 12:15:00,66.06,66.07,66.0,66.01,60400.0,44.8475,44.8543,44.8068,44.8136,60400.0
2013-07-22 12:20:00,66.01,66.03,65.96,65.96,38200.0,44.8136,44.8271,44.7796,44.7796,38200.0
2013-07-22 12:25:00,65.96,66.03,65.95,66.03,30300.0,44.7796,44.8271,44.7728,44.8271,30300.0
2013-07-22 12:30:00,66.03,66.05,66.01,66.04,20300.0,44.8271,44.8407,44.8136,44.8339,20300.0
2013-07-22 12:35:00,66.04,66.09,66.04,66.09,20300.0,44.8339,44.8679,44.8339,44.8679,20300.0
2013-07-22 12:40:00,66.08,66.11,66.04,66.06,30800.0,44.8611,44.8815,44.8339,44.8475,30800.0
2013-07-22 12:45:00,66.06,66.09,66.02,66.09,16000.0,44.8475,44.8679,44.8204,44.8679,16000.0
2013-07-22 12:50:00,66.09,66.09,66.05,66.05,23700.0,44.8679,44.8679,44.8407,44.8407,23700.0
2013-07-22 12:55:00,66.05,66.06,66.04,66.04,15000.0,44.8407,44.8475,44.8339,44.8339,15000.0
2013-07-22 13:00:00,66.05,66.06,66.0,66.01,25700.0,44.8407,44.8475,44.8068,44.8136,25700.0
2013-07-22 13:05:00,66.0,66.04,65.98,66.0,31600.0,44.8068,44.8339,44.7932,44.8068,31600.0
2013-07-22 13:10:00,66.0,66.01,65.97,65.98,35300.0,44.8068,44.8136,44.7864,44.7932,35300.0
2013-07-22 13:15:00,65.98,65.99,65.94,65.95,73700.0,44.7932,44.8,44.766,44.7728,73700.0
2013-07-22 13:20:00,65.94,65.97,65.94,65.97,30800.0,44.766,44.7864,44.766,44.7864,30800.0
2013-07-22 13:25:00,65.97,65.97,65.9,65.93,41400.0,44.7864,44.7864,44.7389,44.7593,41400.0
2013-07-22 13:30:00,65.94,65.95,65.93,65.93,15100.0,44.766,44.7728,44.7593,44.7593,15100.0
2013-07-22 13:35:00,65.92,65.93,65.89,65.9,38200.0,44.7525,44.7593,44.7321,44.7389,38200.0
2013-07-22 13:40:00,65.9,65.95,65.89,65.93,33600.0,44.7389,44.7728,44.7321,44.7593,33600.0
2013-07-22 13:45:00,65.93,65.94,65.88,65.89,38700.0,44.7593,44.766,44.7253,44.7321,38700.0
2013-07-22 13:50:00,65.89,65.92,65.89,65.92,24900.0,44.7321,44.7525,44.7321,44.7525,24900.0
2013-07-22 13:55:00,65.92,65.94,65.89,65.91,34500.0,44.7525,44.766,44.7321,44.7457,34500.0
2013-07-22 14:00:00,65.92,65.93,65.85,65.87,38300.0,44.7525,44.7593,44.7049,44.7185,38300.0
2013-07-22 14:05:00,65.87,65.88,65.83,65.85,45000.0,44.7185,44.7253,44.6914,44.7049,45000.0
2013-07-22 14:10:00,65.86,65.95,65.85,65.94,24800.0,44.7117,44.7728,44.7049,44.766,24800.0
2013-07-22 14:15:00,65.93,65.96,65.89,65.91,36400.0,44.7593,44.7796,44.7321,44.7457,36400.0
2013-07-22 14:20:00,65.91,65.96,65.91,65.92,33000.0,44.7457,44.7796,44.7457,44.7525,33000.0
2013-07-22 14:25:00,65.92,65.95,65.91,65.95,21700.0,44.7525,44.7728,44.7457,44.7728,21700.0
2013-07-22 14:30:00,65.95,65.97,65.92,65.93,19800.0,44.7728,44.7864,44.7525,44.7593,19800.0
2013-07-22 14:35:00,65.93,65.95,65.9,65.92,33800.0,44.7593,44.7728,44.7389,44.7525,33800.0
2013-07-22 14:40:00,65.93,65.93,65.89,65.9,57600.0,44.7593,44.7593,44.7321,44.7389,57600.0
2013-07-22 14:45:00,65.9,65.93,65.9,65.92,23000.0,44.7389,44.7593,44.7389,44.7525,23000.0
2013-07-22 14:50:00,65.91,65.93,65.91,65.91,20500.0,44.7457,44.7593,44.7457,44.7457,20500.0
2013-07-22 14:55:00,65.91,65.97,65.91,65.97,45500.0,44.7457,44.7864,44.7457,44.7864,45500.0
2013-07-22 15:00:00,65.97,66.0,65.96,66.0,24700.0,44.7864,44.8068,44.7796,44.8068,24700.0
2013-07-22 15:05:00,65.99,66.0,65.94,65.94,46600.0,44.8,44.8068,44.766,44.766,46600.0
2013-07-22 15:10:00,65.95,65.98,65.94,65.95,35700.0,44.7728,44.7932,44.766,44.7728,35700.0
2013-07-22 15:15:00,65.96,65.97,65.94,65.96,39000.0,44.7796,44.7864,44.766,44.7796,39000.0
2013-07-22 15:20:00,65.96,65.98,65.95,65.96,35900.0,44.7796,44.7932,44.7728,44.7796,35900.0
2013-07-22 15:25:00,65.95,65.98,65.94,65.98,35600.0,44.7728,44.7932,44.766,44.7932,35600.0
2013-07-22 15:30:00,65.98,65.98,65.95,65.96,37800.0,44.7932,44.7932,44.7728,44.7796,37800.0
2013-07-22 15:35:00,65.95,65.95,65.82,65.83,100800.0,44.7728,44.7728,44.6846,44.6914,100800.0
2013-07-22 15:40:00,65.84,65.9,65.84,65.86,65100.0,44.6982,44.7389,44.6982,44.7117,65100.0
2013-07-22 15:45:00,65.87,65.88,65.78,65.78,127700.0,44.7185,44.7253,44.6574,44.6574,127700.0
2013-07-22 15:50:00,65.79,65.84,65.78,65.82,115400.0,44.6642,44.6982,44.6574,44.6846,115400.0
2013-07-22 15:55:00,65.81,65.89,65.81,65.84,217600.0,44.6778,44.7321,44.6778,44.6982,217600.0
2013-07-23 09:30:00,65.97,66.05,65.92,66.01,85200.0,44.7864,44.8407,44.7525,44.8136,85200.0
2013-07-23 09:35:00,66.01,66.1,65.98,66.09,35300.0,44.8136,44.8747,44.7932,44.8679,35300.0
2013-07-23 09:40:00,66.1,66.13,66.02,66.03,37700.0,44.8747,44.895,44.8204,44.8271,37700.0
2013-07-23 09:45:00,66.03,66.06,65.95,66.03,79300.0,44.8271,44.8475,44.7728,44.8271,79300.0
2013-07-23 09:50:00,66.03,66.11,66.01,66.03,75800.0,44.8271,44.8815,44.8136,44.8271,75800.0
2013-07-23 09:55:00,66.03,66.19,66.01,66.15,57400.0,44.8271,44.9358,44.8136,44.9086,57400.0
2013-07-23 10:00:00,66.15,66.17,66.12,66.13,47300.0,44.9086,44.9222,44.8882,44.895,47300.0
2013-07-23 10:05:00,66.14,66.16,66.04,66.07,62500.0,44.9018,44.9154,44.8339,44.8543,62500.0
2013-07-23 10:10:00,66.06,66.2,66.05,66.2,51500.0,44.8475,44.9426,44.8407,44.9426,51500.0
2013-07-23 10:15:00,66.19,66.22,66.15,66.15,29000.0,44.9358,44.9561,44.9086,44.9086,29000.0
2013-07-23 10:20:00,66.16,66.2,66.14,66.16,27300.0,44.9154,44.9426,44.9018,44.9154,27300.0
2013-07-23 10:25:00,66.15,66.19,66.13,66.19,43600.0,44.9086,44.9358,44.895,44.9358,43600.0
2013-07-23 10:30:00,66.2,66.24,66.13,66.15,75300.0,44.9426,44.9697,44.895,44.9086,75300.0
2013-07-23 10:35:00,66.14,66.16,66.11,66.13,51100.0,44.9018,44.9154,44.8815,44.895,51100.0
2013-07-23 10:40:00,66.13,66.18,66.09,66.13,48200.0,44.895,44.929,44.8679,44.895,48200.0
2013-07-23 10:45:00,66.13,66.13,66.07,66.12,23900.0,44.895,44.895,44.8543,44.8882,23900.0
2013-07-23 10:50:00,66.11,66.14,66.09,66.13,35200.0,44.8815,44.9018,44.8679,44.895,35200.0
2013-07-23 10:55:00,66.13,66.13,66.06,66.06,59000.0,44.895,44.895,44.8475,44.8475,59000.0
2013-07-23 11:00:00,66.06,66.1,66.04,66.07,43900.0,44.8475,44.8747,44.8339,44.8543,43900.0
2013-07-23 11:05:00,66.07,66.11,66.06,66.09,38500.0,44.8543,44.8815,44.8475,44.8679,38500.0
2013-07-23 11:10:00,66.09,66.11,66.04,66.06,27800.0,44.8679,44.8815,44.8339,44.8475,27800.0
2013-07-23 11:15:00,66.06,66.1,66.05,66.06,26100.0,44.8475,44.8747,44.8407,44.8475,26100.0
2013-07-23 11:20:00,66.06,66.11,66.06,66.1,32100.0,44.8475,44.8815,44.8475,44.8747,32100.0
2013-07-23 11:25:00,66.09,66.13,66.09,66.12,17000.0,44.8679,44.895,44.8679,44.8882,17000.0
2013-07-23 11:30:00,66.12,66.12,66.08,66.09,39000.0,44.8882,44.8882,44.8611,44.8679,39000.0
2013-07-23 11:35:00,66.09,66.14,66.09,66.12,33000.0,44.8679,44.9018,44.8679,44.8882,33000.0
2013-07-23 11:40:00,66.11,66.14,66.09,66.11,40900.0,44.8815,44.9018,44.8679,44.8815,40900.0
2013-07-23 11:45:00,66.12,66.19,66.1,66.19,26800.0,44.8882,44.9358,44.8747,44.9358,26800.0
2013-07-23 11:50:00,66.19,66.23,66.19,66.23,25700.0,44.9358,44.9629,44.9358,44.9629,25700.0
2013-07-23 11:55:00,66.23,66.24,66.17,66.2,50600.0,44.9629,44.9697,44.9222,44.9426,50600.0
2013-07-23 12:00:00,66.19,66.2,66.15,66.19,55800.0,44.9358,44.9426,44.9086,44.9358,55800.0
2013-07-23 12:05:00,66.19,66.24,66.17,66.23,34500.0,44.9358,44.9697,44.9222,44.9629,34500.0
2013-07-23 12:10:00,66.23,66.24,66.19,66.2,22000.0,44.9629,44.9697,44.9358,44.9426,22000.0
2013-07-23 12:15:00,66.2,66.22,66.17,66.22,128600.0,44.9426,44.9561,44.9222,44.9561,128600.0
2013-07-23 12:20:00,66.21,66.22,66.18,66.19,13400.0,44.9494,44.9561,44.929,44.9358,13400.0
2013-07-23 12:25:00,66.18,66.23,66.18,66.2,24700.0,44.929,44.9629,44.929,44.9426,24700.0
2013-07-23 12:30:00,66.19,66.2,66.13,66.13,41800.0,44.9358,44.9426,44.895,44.895,41800.0
2013-07-23 12:35:00,66.13,66.14,66.12,66.13,27900.0,44.895,44.9018,44.8882,44.895,27900.0
2013-07-23 12:40:00,66.14,66.14,66.09,66.09,31500.0,44.9018,44.9018,44.8679,44.8679,31500.0
2013-07-23 12:45:00,66.1,66.1,66.08,66.09,22800.0,44.8747,44.8747,44.8611,44.8679,22800.0
2013-07-23 12:50:00,66.09,66.11,66.08,66.11,89600.0,44.8679,44.8815,44.8611,44.8815,89600.0
2013-07-23 12:55:00,66.1,66.12,66.06,66.1,99300.0,44.8747,44.8882,44.8475,44.8747,99300.0
2013-07-23 13:00:00,66.1,66.17,66.09,66.16,17200.0,44.8747,44.9222,44.8679,44.9154,17200.0
2013-07-23 13:05:00,66.17,66.18,66.14,66.15,29400.0,44.9222,44.929,44.9018,44.9086,29400.0
2013-07-23 13:10:00,66.15,66.16,66.13,66.15,169600.0,44.9086,44.9154,44.895,44.9086,169600.0
2013-07-23 13:15:00,66.15,66.17,66.14,66.16,27300.0,44.9086,44.9222,44.9018,44.9154,27300.0
2013-07-23 13:20:00,66.17,66.19,66.14,66.14,20300.0,44.9222,44.9358,44.9018,44.9018,20300.0
2013-07-23 13:25:00,66.14,66.15,66.11,66.14,28900.0,44.9018,44.9086,44.8815,44.9018,28900.0
2013-07-23 13:30:00,66.14,66.14,66.1,66.12,32000.0,44.9018,44.9018,44.8747,44.8882,32000.0
2013-07-23 13:35:00,66.12,66.13,66.1,66.13,24000.0,44.8882,44.895,44.8747,44.895,24000.0
2013-07-23 13:40:00,66.13,66.14,66.12,66.12,14900.0,44.895,44.9018,44.8882,44.8882,14900.0
2013-07-23 13:45:00,66.12,66.13,66.08,66.09,18800.0,44.8882,44.895,44.8611,44.8679,18800.0
2013-07-23 13:50:00,66.09,66.11,66.09,66.1,58400.0,44.8679,44.8815,44.8679,44.8747,58400.0
2013-07-23 13:55:00,66.11,66.11,66.06,66.07,62800.0,44.8815,44.8815,44.8475,44.8543,62800.0
2013-07-23 14:00:00,66.08,66.11,66.08,66.1,25000.0,44.8611,44.8815,44.8611,44.8747,25000.0
2013-07-23 14:05:00,66.11,66.12,66.09,66.1,35800.0,44.8815,44.8882,44.8679,44.8747,35800.0
2013-07-23 14:10:00,66.09,66.11,66.05,66.05,49300.0,44.8679,44.8815,44.8407,44.8407,49300.0
2013-07-23 14:15:00,66.05,66.08,66.05,66.06,47600.0,44.8407,44.8611,44.8407,44.8475,47600.0
2013-07-23 14:20:00,66.06,66.09,66.05,66.05,38100.0,44.8475,44.8679,44.8407,44.8407,38100.0
2013-07-23 14:25:00,66.04,66.07,66.04,66.05,39500.0,44.8339,44.8543,44.8339,44.8407,39500.0
2013-07-23 14:30:00,66.06,66.09,66.04,66.09,41500.0,44.8475,44.8679,44.8339,44.8679,41500.0
2013-07-23 14:35:00,66.09,66.15,66.07,66.15,46100.0,44.8679,44.9086,44.8543,44.9086,46100.0
2013-07-23 14:40:00,66.15,66.19,66.13,66.17,63900.0,44.9086,44.9358,44.895,44.9222,63900.0
2013-07-23 14:45:00,66.18,66.23,66.18,66.2,39100.0,44.929,44.9629,44.929,44.9426,39100.0
2013-07-23 14:50:00,66.2,66.24,66.2,66.24,27100.0,44.9426,44.9697,44.9426,44.9697,27100.0
2013-07-23 14:55:00,66.24,66.24,66.13,66.14,57100.0,44.9697,44.9697,44.895,44.9018,57100.0
2013-07-23 15:00:00,66.15,66.15,66.11,66.13,23000.0,44.9086,44.9086,44.8815,44.895,23000.0
2013-07-23 15:05:00,66.13,66.19,66.12,66.18,37500.0,44.895,44.9358,44.8882,44.929,37500.0
2013-07-23 15:10:00,66.19,66.2,66.1,66.14,110400.0,44.9358,44.9426,44.8747,44.9018,110400.0
2013-07-23 15:15:00,66.14,66.15,66.08,66.09,49200.0,44.9018,44.9086,44.8611,44.8679,49200.0
2013-07-23 15:20:00,66.1,66.18,66.1,66.18,46600.0,44.8747,44.929,44.8747,44.929,46600.0
2013-07-23 15:25:00,66.17,66.19,66.17,66.19,42600.0,44.9222,44.9358,44.9222,44.9358,42600.0
2013-07-23 15:30:00,66.19,66.19,66.12,66.15,70800.0,44.9358,44.9358,44.8882,44.9086,70800.0
2013-07-23 15:35:00,66.15,66.18,66.12,66.14,60500.0,44.9086,44.929,44.8882,44.9018,60500.0
2013-07-23 15:40:00,66.14,66.17,66.14,66.16,58000.0,44.9018,44.9222,44.9018,44.9154,58000.0
2013-07-23 15:45:00,66.15,66.17,66.09,66.11,87800.0,44.9086,44.9222,44.8679,44.8815,87800.0
2013-07-23 15:50:00,66.1,66.15,66.09,66.12,104200.0,44.8747,44.9086,44.8679,44.8882,104200.0
2013-07-23 15:55:00,66.12,66.18,66.11,66.12,160800.0,44.8882,44.929,44.8815,44.8882,160800.0
2013-07-24 09:30:00,66.25,66.25,66.07,66.08,159000.0,44.9765,44.9765,44.8543,44.8611,159000.0
2013-07-24 09:35:00,66.08,66.09,65.97,66.03,89100.0,44.8611,44.8679,44.7864,44.8271,89100.0
2013-07-24 09:40:00,66.02,66.08,65.98,66.02,146100.0,44.8204,44.8611,44.7932,44.8204,146100.0
2013-07-24 09:45:00,66.0,66.0,65.91,65.96,47400.0,44.8068,44.8068,44.7457,44.7796,47400.0
2013-07-24 09:50:00,65.96,66.01,65.93,65.95,80000.0,44.7796,44.8136,44.7593,44.7728,80000.0
2013-07-24 09:55:00,65.94,65.95,65.76,65.76,103700.0,44.766,44.7728,44.6438,44.6438,103700.0
2013-07-24 10:00:00,65.77,65.88,65.67,65.68,101400.0,44.6506,44.7253,44.5827,44.5895,101400.0
2013-07-24 10:05:00,65.68,65.73,65.6,65.62,77500.0,44.5895,44.6235,44.5352,44.5488,77500.0
2013-07-24 10:10:00,65.62,65.62,65.53,65.59,64000.0,44.5488,44.5488,44.4877,44.5284,64000.0
2013-07-24 10:15:00,65.6,65.72,65.6,65.71,39000.0,44.5352,44.6167,44.5352,44.6099,39000.0
2013-07-24 10:20:00,65.71,65.71,65.56,65.66,47200.0,44.6099,44.6099,44.5081,44.576,47200.0
2013-07-24 10:25:00,65.65,65.67,65.58,65.67,37300.0,44.5692,44.5827,44.5216,44.5827,37300.0
2013-07-24 10:30:00,65.66,65.73,65.62,65.66,59500.0,44.576,44.6235,44.5488,44.576,59500.0
2013-07-24 10:35:00,65.65,65.71,65.63,65.68,53600.0,44.5692,44.6099,44.5556,44.5895,53600.0
2013-07-24 10:40:00,65.68,65.77,65.64,65.76,104400.0,44.5895,44.6506,44.5624,44.6438,104400.0
2013-07-24 10:45:00,65.77,65.84,65.75,65.79,70000.0,44.6506,44.6982,44.6371,44.6642,70000.0
2013-07-24 10:50:00,65.79,65.82,65.76,65.82,32600.0,44.6642,44.6846,44.6438,44.6846,32600.0
2013-07-24 10:55:00,65.81,65.83,65.72,65.73,37300.0,44.6778,44.6914,44.6167,44.6235,37300.0
2013-07-24 11:00:00,65.72,65.83,65.72,65.81,38000.0,44.6167,44.6914,44.6167,44.6778,38000.0
2013-07-24 11:05:00,65.81,65.81,65.76,65.8,32300.0,44.6778,44.6778,44.6438,44.671,32300.0
2013-07-24 11:10:00,65.8,65.84,65.75,65.75,39200.0,44.671,44.6982,44.6371,44.6371,39200.0
2013-07-24 11:15:00,65.76,65.82,65.75,65.78,35700.0,44.6438,44.6846,44.6371,44.6574,35700.0
2013-07-24 11:20:00,65.78,65.83,65.77,65.81,42200.0,44.6574,44.6914,44.6506,44.6778,42200.0
2013-07-24 11:25:00,65.81,65.83,65.78,65.78,53200.0,44.6778,44.6914,44.6574,44.6574,53200.0
2013-07-24 11:30:00,65.79,65.82,65.78,65.79,26400.0,44.6642,44.6846,44.6574,44.6642,26400.0
2013-07-24 11:35:00,65.8,65.81,65.77,65.8,47200.0,44.671,44.6778,44.6506,44.671,47200.0
2013-07-24 11:40:00,65.81,65.85,65.78,65.78,27500.0,44.6778,44.7049,44.6574,44.6574,27500.0
2013-07-24 11:45:00,65.79,65.8,65.76,65.79,23600.0,44.6642,44.671,44.6438,44.6642,23600.0
2013-07-24 11:50:00,65.79,65.85,65.79,65.81,94400.0,44.6642,44.7049,44.6642,44.6778,94400.0
2013-07-24 11:55:00,65.8,65.82,65.78,65.79,56200.0,44.671,44.6846,44.6574,44.6642,56200.0
2013-07-24 12:00:00,65.8,65.81,65.77,65.8,43900.0,44.671,44.6778,44.6506,44.671,43900.0
2013-07-24 12:05:00,65.81,65.83,65.74,65.75,44600.0,44.6778,44.6914,44.6303,44.6371,44600.0
2013-07-24 12:10:00,65.75,65.76,65.62,65.62,75300.0,44.6371,44.6438,44.5488,44.5488,75300.0
2013-07-24 12:15:00,65.62,65.64,65.54,65.59,82100.0,44.5488,44.5624,44.4945,44.5284,82100.0
2013-07-24 12:20:00,65.59,65.65,65.58,65.65,26400.0,44.5284,44.5692,44.5216,44.5692,26400.0
2013-07-24 12:25:00,65.65,65.65,65.57,65.62,29700.0,44.5692,44.5692,44.5149,44.5488,29700.0
2013-07-24 12:30:00,65.62,65.63,65.57,65.59,111000.0,44.5488,44.5556,44.5149,44.5284,111000.0
2013-07-24 12:35:00,65.58,65.59,65.53,65.53,67600.0,44.5216,44.5284,44.4877,44.4877,67600.0
2013-07-24 12:40:00,65.53,65.53,65.44,65.46,184700.0,44.4877,44.4877,44.4266,44.4402,184700.0
2013-07-24 12:45:00,65.46,65.5,65.44,65.5,73400.0,44.4402,44.4673,44.4266,44.4673,73400.0
2013-07-24 12:50:00,65.5,65.53,65.43,65.45,43800.0,44.4673,44.4877,44.4198,44.4334,43800.0
2013-07-24 12:55:00,65.46,65.48,65.34,65.36,56600.0,44.4402,44.4538,44.3587,44.3723,56600.0
2013-07-24 13:00:00,65.36,65.5,65.36,65.49,81900.0,44.3723,44.4673,44.3723,44.4605,81900.0
2013-07-24 13:05:00,65.49,65.53,65.41,65.41,117100.0,44.4605,44.4877,44.4062,44.4062,117100.0
2013-07-24 13:10:00,65.42,65.43,65.31,65.32,66000.0,44.413,44.4198,44.3383,44.3451,66000.0
2013-07-24 13:15:00,65.32,65.32,65.2,65.26,129000.0,44.3451,44.3451,44.2637,44.3044,129000.0
2013-07-24 13:20:00,65.26,65.26,65.13,65.21,89800.0,44.3044,44.3044,44.2161,44.2705,89800.0
2013-07-24 13:25:00,65.22,65.28,65.18,65.28,48900.0,44.2772,44.318,44.2501,44.318,48900.0
2013-07-24 13:30:00,65.29,65.31,65.26,65.3,93000.0,44.3248,44.3383,44.3044,44.3316,93000.0
2013-07-24 13:35:00,65.31,65.35,65.25,65.33,38900.0,44.3383,44.3655,44.2976,44.3519,38900.0
2013-07-24 13:40:00,65.32,65.41,65.32,65.4,53600.0,44.3451,44.4062,44.3451,44.3994,53600.0
2013-07-24 13:45:00,65.4,65.42,65.39,65.42,44500.0,44.3994,44.413,44.3927,44.413,44500.0
2013-07-24 13:50:00,65.41,65.43,65.4,65.4,25900.0,44.4062,44.4198,44.3994,44.3994,25900.0
2013-07-24 13:55:00,65.41,65.43,65.38,65.43,32300.0,44.4062,44.4198,44.3859,44.4198,32300.0
2013-07-24 14:00:00,65.44,65.5,65.43,65.49,37200.0,44.4266,44.4673,44.4198,44.4605,37200.0
2013-07-24 14:05:00,65.5,65.54,65.48,65.52,39400.0,44.4673,44.4945,44.4538,44.4809,39400.0
2013-07-24 14:10:00,65.52,65.58,65.52,65.53,27800.0,44.4809,44.5216,44.4809,44.4877,27800.0
2013-07-24 14:15:00,65.52,65.57,65.51,65.52,28700.0,44.4809,44.5149,44.4741,44.4809,28700.0
2013-07-24 14:20:00,65.51,65.56,65.5,65.56,19600.0,44.4741,44.5081,44.4673,44.5081,19600.0
2013-07-24 14:25:00,65.56,65.58,65.54,65.57,34700.0,44.5081,44.5216,44.4945,44.5149,34700.0
2013-07-24 14:30:00,65.57,65.58,65.51,65.51,46600.0,44.5149,44.5216,44.4741,44.4741,46600.0
2013-07-24 14:35:00,65.52,65.53,65.48,65.52,27700.0,44.4809,44.4877,44.4538,44.4809,27700.0
2013-07-24 14:40:00,65.51,65.52,65.48,65.52,26600.0,44.4741,44.4809,44.4538,44.4809,26600.0
2013-07-24 14:45:00,65.51,65.52,65.5,65.51,40200.0,44.4741,44.4809,44.4673,44.4741,40200.0
2013-07-24 14:50:00,65.52,65.56,65.52,65.55,34700.0,44.4809,44.5081,44.4809,44.5013,34700.0
2013-07-24 14:55:00,65.55,65.6,65.54,65.59,46700.0,44.5013,44.5352,44.4945,44.5284,46700.0
2013-07-24 15:00:00,65.59,65.6,65.5,65.51,45100.0,44.5284,44.5352,44.4673,44.4741,45100.0
2013-07-24 15:05:00,65.5,65.52,65.46,65.51,42700.0,44.4673,44.4809,44.4402,44.4741,42700.0
2013-07-24 15:10:00,65.51,65.55,65.47,65.52,44900.0,44.4741,44.5013,44.447,44.4809,44900.0
2013-07-24 15:15:00,65.52,65.54,65.48,65.48,30900.0,44.4809,44.4945,44.4538,44.4538,30900.0
2013-07-24 15:20:00,65.49,65.62,65.48,65.6,45100.0,44.4605,44.5488,44.4538,44.5352,45100.0
2013-07-24 15:25:00,65.61,65.67,65.61,65.64,38600.0,44.542,44.5827,44.542,44.5624,38600.0
2013-07-24 15:30:00,65.63,65.63,65.5,65.5,64000.0,44.5556,44.5556,44.4673,44.4673,64000.0
2013-07-24 15:35:00,65.51,65.56,65.5,65.52,50900.0,44.4741,44.5081,44.4673,44.4809,50900.0
2013-07-24 15:40:00,65.51,65.68,65.51,65.63,73200.0,44.4741,44.5895,44.4741,44.5556,73200.0
2013-07-24 15:45:00,65.63,65.65,65.57,65.58,72700.0,44.5556,44.5692,44.5149,44.5216,72700.0
2013-07-24 15:50:00,65.57,65.61,65.53,65.56,94700.0,44.5149,44.542,44.4877,44.5081,94700.0
2013-07-24 15:55:00,65.55,65.62,65.53,65.6,204200.0,44.5013,44.5488,44.4877,44.5352,204200.0
2013-07-25 09:30:00,65.42,65.47,65.33,65.39,97500.0,44.413,44.447,44.3519,44.3927,97500.0
2013-07-25 09:35:00,65.4,65.52,65.3,65.51,41100.0,44.3994,44.4809,44.3316,44.4741,41100.0
2013-07-25 09:40:00,65.54,65.7,65.49,65.65,38100.0,44.4945,44.6031,44.4605,44.5692,38100.0
2013-07-25 09:45:00,65.65,65.74,65.56,65.71,42400.0,44.5692,44.6303,44.5081,44.6099,42400.0
2013-07-25 09:50:00,65.71,65.93,65.7,65.91,92900.0,44.6099,44.7593,44.6031,44.7457,92900.0
2013-07-25 09:55:00,65.9,65.92,65.66,65.66,43100.0,44.7389,44.7525,44.576,44.576,43100.0
2013-07-25 10:00:00,65.67,65.76,65.67,65.75,33600.0,44.5827,44.6438,44.5827,44.6371,33600.0
2013-07-25 10:05:00,65.75,65.87,65.74,65.74,34900.0,44.6371,44.7185,44.6303,44.6303,34900.0
2013-07-25 10:10:00,65.73,65.74,65.65,65.66,23100.0,44.6235,44.6303,44.5692,44.576,23100.0
2013-07-25 10:15:00,65.67,65.69,65.6,65.68,42700.0,44.5827,44.5963,44.5352,44.5895,42700.0
2013-07-25 10:20:00,65.68,65.68,65.56,65.58,50400.0,44.5895,44.5895,44.5081,44.5216,50400.0
2013-07-25 10:25:00,65.59,65.59,65.51,65.51,22600.0,44.5284,44.5284,44.4741,44.4741,22600.0
2013-07-25 10:30:00,65.52,65.62,65.5,65.51,35300.0,44.4809,44.5488,44.4673,44.4741,35300.0
2013-07-25 10:35:00,65.5,65.55,65.46,65.5,38600.0,44.4673,44.5013,44.4402,44.4673,38600.0
2013-07-25 10:40:00,65.5,65.57,65.48,65.56,36700.0,44.4673,44.5149,44.4538,44.5081,36700.0
2013-07-25 10:45:00,65.56,65.56,65.5,65.55,25300.0,44.5081,44.5081,44.4673,44.5013,25300.0
2013-07-25 10:50:00,65.54,65.57,65.49,65.54,38300.0,44.4945,44.5149,44.4605,44.4945,38300.0
2013-07-25 10:55:00,65.53,65.6,65.53,65.56,35100.0,44.4877,44.5352,44.4877,44.5081,35100.0
2013-07-25 11:00:00,65.56,65.56,65.48,65.54,43400.0,44.5081,44.5081,44.4538,44.4945,43400.0
2013-07-25 11:05:00,65.55,65.55,65.51,65.51,24300.0,44.5013,44.5013,44.4741,44.4741,24300.0
2013-07-25 11:10:00,65.51,65.54,65.48,65.49,28600.0,44.4741,44.4945,44.4538,44.4605,28600.0
2013-07-25 11:15:00,65.49,65.54,65.46,65.48,27200.0,44.4605,44.4945,44.4402,44.4538,27200.0
2013-07-25 11:20:00,65.47,65.51,65.46,65.47,35000.0,44.447,44.4741,44.4402,44.447,35000.0
2013-07-25 11:25:00,65.48,65.52,65.46,65.5,47800.0,44.4538,44.4809,44.4402,44.4673,47800.0
2013-07-25 11:30:00,65.5,65.51,65.47,65.5,43200.0,44.4673,44.4741,44.447,44.4673,43200.0
2013-07-25 11:35:00,65.49,65.51,65.43,65.44,48700.0,44.4605,44.4741,44.4198,44.4266,48700.0
2013-07-25 11:40:00,65.44,65.48,65.41,65.46,66600.0,44.4266,44.4538,44.4062,44.4402,66600.0
2013-07-25 11:45:00,65.46,65.6,65.46,65.59,50000.0,44.4402,44.5352,44.4402,44.5284,50000.0
2013-07-25 11:50:00,65.59,65.63,65.55,65.61,41700.0,44.5284,44.5556,44.5013,44.542,41700.0
2013-07-25 11:55:00,65.61,65.66,65.59,65.59,20400.0,44.542,44.576,44.5284,44.5284,20400.0
2013-07-25 12:00:00,65.59,65.66,65.59,65.62,31100.0,44.5284,44.576,44.5284,44.5488,31100.0
2013-07-25 12:05:00,65.61,65.66,65.61,65.63,15200.0,44.542,44.576,44.542,44.5556,15200.0
2013-07-25 12:10:00,65.63,65.69,65.61,65.65,31800.0,44.5556,44.5963,44.542,44.5692,31800.0
2013-07-25 12:15:00,65.64,65.66,65.6,65.62,33300.0,44.5624,44.576,44.5352,44.5488,33300.0
2013-07-25 12:20:00,65.62,65.7,65.61,65.65,58400.0,44.5488,44.6031,44.542,44.5692,58400.0
2013-07-25 12:25:00,65.66,65.68,65.61,65.62,28200.0,44.576,44.5895,44.542,44.5488,28200.0
2013-07-25 12:30:00,65.63,65.66,65.57,65.62,128800.0,44.5556,44.576,44.5149,44.5488,128800.0
2013-07-25 12:35:00,65.62,65.72,65.62,65.66,116800.0,44.5488,44.6167,44.5488,44.576,116800.0
2013-07-25 12:40:00,65.66,65.69,65.64,65.68,38500.0,44.576,44.5963,44.5624,44.5895,38500.0
2013-07-25 12:45:00,65.68,65.72,65.66,65.71,53800.0,44.5895,44.6167,44.576,44.6099,53800.0
2013-07-25 12:50:00,65.7,65.77,65.69,65.71,36800.0,44.6031,44.6506,44.5963,44.6099,36800.0
2013-07-25 12:55:00,65.71,65.72,65.68,65.68,70300.0,44.6099,44.6167,44.5895,44.5895,70300.0
2013-07-25 13:00:00,65.69,65.71,65.69,65.71,47400.0,44.5963,44.6099,44.5963,44.6099,47400.0
2013-07-25 13:05:00,65.71,65.74,65.69,65.7,46700.0,44.6099,44.6303,44.5963,44.6031,46700.0
2013-07-25 13:10:00,65.7,65.78,65.7,65.75,36300.0,44.6031,44.6574,44.6031,44.6371,36300.0
2013-07-25 13:15:00,65.75,65.77,65.7,65.74,61600.0,44.6371,44.6506,44.6031,44.6303,61600.0
2013-07-25 13:20:00,65.75,65.78,65.74,65.78,21300.0,44.6371,44.6574,44.6303,44.6574,21300.0
2013-07-25 13:25:00,65.77,65.85,65.75,65.84,94000.0,44.6506,44.7049,44.6371,44.6982,94000.0
2013-07-25 13:30:00,65.84,65.86,65.79,65.79,47900.0,44.6982,44.7117,44.6642,44.6642,47900.0
2013-07-25 13:35:00,65.79,65.79,65.72,65.73,16200.0,44.6642,44.6642,44.6167,44.6235,16200.0
2013-07-25 13:40:00,65.74,65.76,65.68,65.68,22100.0,44.6303,44.6438,44.5895,44.5895,22100.0
2013-07-25 13:45:00,65.68,65.71,65.67,65.67,17100.0,44.5895,44.6099,44.5827,44.5827,17100.0
2013-07-25 13:50:00,65.68,65.68,65.64,65.66,16200.0,44.5895,44.5895,44.5624,44.576,16200.0
2013-07-25 13:55:00,65.66,65.7,65.66,65.7,28700.0,44.576,44.6031,44.576,44.6031,28700.0
2013-07-25 14:00:00,65.7,65.71,65.69,65.7,40900.0,44.6031,44.6099,44.5963,44.6031,40900.0
2013-07-25 14:05:00,65.7,65.77,65.7,65.77,42100.0,44.6031,44.6506,44.6031,44.6506,42100.0
2013-07-25 14:10:00,65.77,65.77,65.67,65.67,43700.0,44.6506,44.6506,44.5827,44.5827,43700.0
2013-07-25 14:15:00,65.67,65.67,65.63,65.63,13400.0,44.5827,44.5827,44.5556,44.5556,13400.0
2013-07-25 14:20:00,65.63,65.63,65.59,65.6,36700.0,44.5556,44.5556,44.5284,44.5352,36700.0
2013-07-25 14:25:00,65.59,65.61,65.55,65.56,40900.0,44.5284,44.542,44.5013,44.5081,40900.0
2013-07-25 14:30:00,65.55,65.64,65.54,65.61,32400.0,44.5013,44.5624,44.4945,44.542,32400.0
2013-07-25 14:35:00,65.61,65.61,65.57,65.57,12400.0,44.542,44.542,44.5149,44.5149,12400.0
2013-07-25 14:40:00,65.58,65.58,65.54,65.58,27300.0,44.5216,44.5216,44.4945,44.5216,27300.0
2013-07-25 14:45:00,65.57,65.62,65.57,65.62,23300.0,44.5149,44.5488,44.5149,44.5488,23300.0
2013-07-25 14:50:00,65.62,65.68,65.62,65.63,40400.0,44.5488,44.5895,44.5488,44.5556,40400.0
2013-07-25 14:55:00,65.63,65.63,65.51,65.52,54900.0,44.5556,44.5556,44.4741,44.4809,54900.0
2013-07-25 15:00:00,65.52,65.55,65.51,65.51,46400.0,44.4809,44.5013,44.4741,44.4741,46400.0
2013-07-25 15:05:00,65.52,65.59,65.51,65.58,82000.0,44.4809,44.5284,44.4741,44.5216,82000.0
2013-07-25 15:10:00,65.58,65.71,65.57,65.66,31600.0,44.5216,44.6099,44.5149,44.576,31600.0
2013-07-25 15:15:00,65.67,65.71,65.64,65.66,32800.0,44.5827,44.6099,44.5624,44.576,32800.0
2013-07-25 15:20:00,65.66,65.76,65.65,65.75,45100.0,44.576,44.6438,44.5692,44.6371,45100.0
2013-07-25 15:25:00,65.75,65.81,65.74,65.77,43000.0,44.6371,44.6778,44.6303,44.6506,43000.0
2013-07-25 15:30:00,65.77,65.82,65.74,65.76,73600.0,44.6506,44.6846,44.6303,44.6438,73600.0
2013-07-25 15:35:00,65.76,65.87,65.75,65.79,77900.0,44.6438,44.7185,44.6371,44.6642,77900.0
2013-07-25 15:40:00,65.79,65.81,65.71,65.71,84500.0,44.6642,44.6778,44.6099,44.6099,84500.0
2013-07-25 15:45:00,65.71,65.73,65.66,65.72,128100.0,44.6099,44.6235,44.576,44.6167,128100.0
2013-07-25 15:50:00,65.72,65.75,65.71,65.72,97600.0,44.6167,44.6371,44.6099,44.6167,97600.0
2013-07-25 15:55:00,65.72,65.72,65.66,65.72,212100.0,44.6167,44.6167,44.576,44.6167,212100.0
2013-07-26 09:30:00,65.41,65.59,65.41,65.46,61600.0,44.4062,44.5284,44.4062,44.4402,61600.0
2013-07-26 09:35:00,65.46,65.57,65.41,65.56,25700.0,44.4402,44.5149,44.4062,44.5081,25700.0
2013-07-26 09:40:00,65.52,65.59,65.48,65.54,21500.0,44.4809,44.5284,44.4538,44.4945,21500.0
2013-07-26 09:45:00,65.53,65.55,65.42,65.51,27400.0,44.4877,44.5013,44.413,44.4741,27400.0
2013-07-26 09:50:00,65.5,65.57,65.44,65.51,24100.0,44.4673,44.5149,44.4266,44.4741,24100.0
2013-07-26 09:55:00,65.52,65.64,65.52,65.63,30000.0,44.4809,44.5624,44.4809,44.5556,30000.0
2013-07-26 10:00:00,65.61,65.68,65.58,65.67,51600.0,44.542,44.5895,44.5216,44.5827,51600.0
2013-07-26 10:05:00,65.66,65.73,65.59,65.6,87200.0,44.576,44.6235,44.5284,44.5352,87200.0
2013-07-26 10:10:00,65.6,65.65,65.53,65.65,104300.0,44.5352,44.5692,44.4877,44.5692,104300.0
2013-07-26 10:15:00,65.64,65.68,65.56,65.61,36300.0,44.5624,44.5895,44.5081,44.542,36300.0
2013-07-26 10:20:00,65.61,65.62,65.56,65.59,38400.0,44.542,44.5488,44.5081,44.5284,38400.0
2013-07-26 10:25:00,65.59,65.65,65.5,65.51,95200.0,44.5284,44.5692,44.4673,44.4741,95200.0
2013-07-26 10:30:00,65.51,65.54,65.45,65.47,44900.0,44.4741,44.4945,44.4334,44.447,44900.0
2013-07-26 10:35:00,65.48,65.55,65.46,65.54,35000.0,44.4538,44.5013,44.4402,44.4945,35000.0
2013-07-26 10:40:00,65.52,65.59,65.48,65.55,36600.0,44.4809,44.5284,44.4538,44.5013,36600.0
2013-07-26 10:45:00,65.55,65.55,65.37,65.38,83700.0,44.5013,44.5013,44.3791,44.3859,83700.0
2013-07-26 10:50:00,65.38,65.43,65.34,65.39,41900.0,44.3859,44.4198,44.3587,44.3927,41900.0
2013-07-26 10:55:00,65.39,65.42,65.33,65.4,78400.0,44.3927,44.413,44.3519,44.3994,78400.0
2013-07-26 11:00:00,65.39,65.43,65.34,65.4,65200.0,44.3927,44.4198,44.3587,44.3994,65200.0
2013-07-26 11:05:00,65.41,65.42,65.36,65.36,39600.0,44.4062,44.413,44.3723,44.3723,39600.0
2013-07-26 11:10:00,65.36,65.44,65.36,65.43,57400.0,44.3723,44.4266,44.3723,44.4198,57400.0
2013-07-26 11:15:00,65.44,65.5,65.4,65.47,21600.0,44.4266,44.4673,44.3994,44.447,21600.0
2013-07-26 11:20:00,65.48,65.51,65.42,65.49,35500.0,44.4538,44.4741,44.413,44.4605,35500.0
2013-07-26 11:25:00,65.5,65.5,65.39,65.41,15500.0,44.4673,44.4673,44.3927,44.4062,15500.0
2013-07-26 11:30:00,65.42,65.51,65.42,65.49,28400.0,44.413,44.4741,44.413,44.4605,28400.0
2013-07-26 11:35:00,65.48,65.52,65.47,65.51,15400.0,44.4538,44.4809,44.447,44.4741,15400.0
2013-07-26 11:40:00,65.52,65.54,65.49,65.5,26300.0,44.4809,44.4945,44.4605,44.4673,26300.0
2013-07-26 11:45:00,65.5,65.55,65.48,65.51,33900.0,44.4673,44.5013,44.4538,44.4741,33900.0
2013-07-26 11:50:00,65.52,65.56,65.49,65.49,18100.0,44.4809,44.5081,44.4605,44.4605,18100.0
2013-07-26 11:55:00,65.5,65.54,65.5,65.53,14400.0,44.4673,44.4945,44.4673,44.4877,14400.0
2013-07-26 12:00:00,65.53,65.56,65.51,65.53,18900.0,44.4877,44.5081,44.4741,44.4877,18900.0
2013-07-26 12:05:00,65.53,65.6,65.53,65.59,39400.0,44.4877,44.5352,44.4877,44.5284,39400.0
2013-07-26 12:10:00,65.6,65.62,65.55,65.55,21400.0,44.5352,44.5488,44.5013,44.5013,21400.0
2013-07-26 12:15:00,65.56,65.58,65.52,65.54,15600.0,44.5081,44.5216,44.4809,44.4945,15600.0
2013-07-26 12:20:00,65.54,65.57,65.53,65.56,15800.0,44.4945,44.5149,44.4877,44.5081,15800.0
2013-07-26 12:25:00,65.56,65.57,65.52,65.54,17800.0,44.5081,44.5149,44.4809,44.4945,17800.0
2013-07-26 12:30:00,65.55,65.56,65.51,65.56,26300.0,44.5013,44.5081,44.4741,44.5081,26300.0
2013-07-26 12:35:00,65.54,65.55,65.53,65.54,12500.0,44.4945,44.5013,44.4877,44.4945,12500.0
2013-07-26 12:40:00,65.54,65.54,65.49,65.51,13400.0,44.4945,44.4945,44.4605,44.4741,13400.0
2013-07-26 12:45:00,65.51,65.55,65.5,65.5,21900.0,44.4741,44.5013,44.4673,44.4673,21900.0
2013-07-26 12:50:00,65.49,65.52,65.47,65.48,12000.0,44.4605,44.4809,44.447,44.4538,12000.0
2013-07-26 12:55:00,65.47,65.51,65.47,65.49,19300.0,44.447,44.4741,44.447,44.4605,19300.0
2013-07-26 13:00:00,65.48,65.51,65.47,65.5,20500.0,44.4538,44.4741,44.447,44.4673,20500.0
2013-07-26 13:05:00,65.5,65.54,65.5,65.53,24400.0,44.4673,44.4945,44.4673,44.4877,24400.0
2013-07-26 13:10:00,65.52,65.57,65.51,65.53,9900.0,44.4809,44.5149,44.4741,44.4877,9900.0
2013-07-26 13:15:00,65.53,65.55,65.52,65.55,10800.0,44.4877,44.5013,44.4809,44.5013,10800.0
2013-07-26 13:20:00,65.55,65.56,65.51,65.54,34900.0,44.5013,44.5081,44.4741,44.4945,34900.0
2013-07-26 13:25:00,65.55,65.57,65.52,65.55,16600.0,44.5013,44.5149,44.4809,44.5013,16600.0
2013-07-26 13:30:00,65.55,65.56,65.54,65.55,13800.0,44.5013,44.5081,44.4945,44.5013,13800.0
2013-07-26 13:35:00,65.55,65.56,65.53,65.53,11200.0,44.5013,44.5081,44.4877,44.4877,11200.0
2013-07-26 13:40:00,65.53,65.57,65.53,65.54,14600.0,44.4877,44.5149,44.4877,44.4945,14600.0
2013-07-26 13:45:00,65.54,65.58,65.54,65.56,16000.0,44.4945,44.5216,44.4945,44.5081,16000.0
2013-07-26 13:50:00,65.55,65.56,65.51,65.51,40700.0,44.5013,44.5081,44.4741,44.4741,40700.0
2013-07-26 13:55:00,65.51,65.51,65.46,65.47,28100.0,44.4741,44.4741,44.4402,44.447,28100.0
2013-07-26 14:00:00,65.47,65.51,65.47,65.51,15400.0,44.447,44.4741,44.447,44.4741,15400.0
2013-07-26 14:05:00,65.51,65.54,65.51,65.51,18800.0,44.4741,44.4945,44.4741,44.4741,18800.0
2013-07-26 14:10:00,65.51,65.57,65.51,65.53,25800.0,44.4741,44.5149,44.4741,44.4877,25800.0
2013-07-26 14:15:00,65.53,65.55,65.5,65.52,19100.0,44.4877,44.5013,44.4673,44.4809,19100.0
2013-07-26 14:20:00,65.52,65.52,65.46,65.47,27700.0,44.4809,44.4809,44.4402,44.447,27700.0
2013-07-26 14:25:00,65.46,65.47,65.42,65.43,39400.0,44.4402,44.447,44.413,44.4198,39400.0
2013-07-26 14:30:00,65.43,65.47,65.42,65.44,14800.0,44.4198,44.447,44.413,44.4266,14800.0
2013-07-26 14:35:00,65.44,65.46,65.43,65.43,22400.0,44.4266,44.4402,44.4198,44.4198,22400.0
2013-07-26 14:40:00,65.42,65.48,65.41,65.46,24800.0,44.413,44.4538,44.4062,44.4402,24800.0
2013-07-26 14:45:00,65.45,65.49,65.42,65.44,35200.0,44.4334,44.4605,44.413,44.4266,35200.0
2013-07-26 14:50:00,65.44,65.55,65.44,65.52,30000.0,44.4266,44.5013,44.4266,44.4809,30000.0
2013-07-26 14:55:00,65.51,65.54,65.49,65.54,23600.0,44.4741,44.4945,44.4605,44.4945,23600.0
2013-07-26 15:00:00,65.54,65.57,65.53,65.53,33600.0,44.4945,44.5149,44.4877,44.4877,33600.0
2013-07-26 15:05:00,65.54,65.58,65.52,65.58,54000.0,44.4945,44.5216,44.4809,44.5216,54000.0
2013-07-26 15:10:00,65.58,65.6,65.56,65.58,24700.0,44.5216,44.5352,44.5081,44.5216,24700.0
2013-07-26 15:15:00,65.58,65.6,65.56,65.59,18000.0,44.5216,44.5352,44.5081,44.5284,18000.0
2013-07-26 15:20:00,65.59,65.64,65.58,65.6,32600.0,44.5284,44.5624,44.5216,44.5352,32600.0
2013-07-26 15:25:00,65.6,65.6,65.56,65.59,30300.0,44.5352,44.5352,44.5081,44.5284,30300.0
2013-07-26 15:30:00,65.6,65.6,65.55,65.56,57000.0,44.5352,44.5352,44.5013,44.5081,57000.0
2013-07-26 15:35:00,65.57,65.62,65.56,65.61,31500.0,44.5149,44.5488,44.5081,44.542,31500.0
2013-07-26 15:40:00,65.61,65.66,65.58,65.59,50500.0,44.542,44.576,44.5216,44.5284,50500.0
2013-07-26 15:45:00,65.59,65.67,65.59,65.67,54300.0,44.5284,44.5827,44.5284,44.5827,54300.0
2013-07-26 15:50:00,65.67,65.69,65.62,65.65,88400.0,44.5827,44.5963,44.5488,44.5692,88400.0
2013-07-26 15:55:00,65.65,65.73,65.65,65.71,135900.0,44.5692,44.6235,44.5692,44.6099,135900.0
2013-07-29 09:30:00,65.59,65.59,65.41,65.46,108600.0,44.5284,44.5284,44.4062,44.4402,108600.0
2013-07-29 09:35:00,65.45,65.47,65.36,65.36,35800.0,44.4334,44.447,44.3723,44.3723,35800.0
2013-07-29 09:40:00,65.36,65.43,65.34,65.42,38500.0,44.3723,44.4198,44.3587,44.413,38500.0
2013-07-29 09:45:00,65.42,65.46,65.33,65.45,80100.0,44.413,44.4402,44.3519,44.4334,80100.0
2013-07-29 09:50:00,65.45,65.5,65.4,65.41,81900.0,44.4334,44.4673,44.3994,44.4062,81900.0
2013-07-29 09:55:00,65.41,65.45,65.36,65.39,33500.0,44.4062,44.4334,44.3723,44.3927,33500.0
2013-07-29 10:00:00,65.38,65.39,65.27,65.31,53500.0,44.3859,44.3927,44.3112,44.3383,53500.0
2013-07-29 10:05:00,65.32,65.33,65.15,65.19,89100.0,44.3451,44.3519,44.2297,44.2569,89100.0
2013-07-29 10:10:00,65.17,65.2,65.14,65.17,26700.0,44.2433,44.2637,44.2229,44.2433,26700.0
2013-07-29 10:15:00,65.17,65.24,65.14,65.23,41400.0,44.2433,44.2908,44.2229,44.284,41400.0
2013-07-29 10:20:00,65.23,65.3,65.21,65.28,50600.0,44.284,44.3316,44.2705,44.318,50600.0
2013-07-29 10:25:00,65.28,65.28,65.21,65.23,50600.0,44.318,44.318,44.2705,44.284,50600.0
2013-07-29 10:30:00,65.23,65.23,65.12,65.14,54700.0,44.284,44.284,44.2094,44.2229,54700.0
2013-07-29 10:35:00,65.15,65.2,65.12,65.17,28100.0,44.2297,44.2637,44.2094,44.2433,28100.0
2013-07-29 10:40:00,65.17,65.17,65.12,65.16,51800.0,44.2433,44.2433,44.2094,44.2365,51800.0
2013-07-29 10:45:00,65.16,65.23,65.14,65.2,39800.0,44.2365,44.284,44.2229,44.2637,39800.0
2013-07-29 10:50:00,65.19,65.2,65.16,65.2,19300.0,44.2569,44.2637,44.2365,44.2637,19300.0
2013-07-29 10:55:00,65.19,65.2,65.15,65.19,36200.0,44.2569,44.2637,44.2297,44.2569,36200.0
2013-07-29 11:00:00,65.19,65.23,65.17,65.19,25400.0,44.2569,44.284,44.2433,44.2569,25400.0
2013-07-29 11:05:00,65.18,65.19,65.13,65.15,39400.0,44.2501,44.2569,44.2161,44.2297,39400.0
2013-07-29 11:10:00,65.16,65.17,65.1,65.11,33500.0,44.2365,44.2433,44.1958,44.2026,33500.0
2013-07-29 11:15:00,65.11,65.12,65.09,65.09,30400.0,44.2026,44.2094,44.189,44.189,30400.0
2013-07-29 11:20:00,65.09,65.11,65.07,65.09,52500.0,44.189,44.2026,44.1754,44.189,52500.0
2013-07-29 11:25:00,65.08,65.09,65.03,65.06,49300.0,44.1822,44.189,44.1483,44.1686,49300.0
2013-07-29 11:30:00,65.06,65.09,65.03,65.08,31500.0,44.1686,44.189,44.1483,44.1822,31500.0
2013-07-29 11:35:00,65.07,65.1,65.05,65.08,32700.0,44.1754,44.1958,44.1618,44.1822,32700.0
2013-07-29 11:40:00,65.08,65.08,64.97,64.98,133700.0,44.1822,44.1822,44.1075,44.1143,133700.0
2013-07-29 11:45:00,64.98,64.98,64.9,64.96,90900.0,44.1143,44.1143,44.06,44.1007,90900.0
2013-07-29 11:50:00,64.96,64.96,64.91,64.95,48600.0,44.1007,44.1007,44.0668,44.0939,48600.0
2013-07-29 11:55:00,64.95,64.98,64.95,64.97,19900.0,44.0939,44.1143,44.0939,44.1075,19900.0
2013-07-29 12:00:00,64.97,65.03,64.97,65.03,39800.0,44.1075,44.1483,44.1075,44.1483,39800.0
2013-07-29 12:05:00,65.03,65.05,65.0,65.01,41300.0,44.1483,44.1618,44.1279,44.1347,41300.0
2013-07-29 12:10:00,65.0,65.01,64.96,65.0,22000.0,44.1279,44.1347,44.1007,44.1279,22000.0
2013-07-29 12:15:00,64.99,65.07,64.98,65.06,21100.0,44.1211,44.1754,44.1143,44.1686,21100.0
2013-07-29 12:20:00,65.07,65.09,65.05,65.09,18200.0,44.1754,44.189,44.1618,44.189,18200.0
2013-07-29 12:25:00,65.08,65.09,65.06,65.07,23100.0,44.1822,44.189,44.1686,44.1754,23100.0
2013-07-29 12:30:00,65.06,65.08,65.03,65.04,16500.0,44.1686,44.1822,44.1483,44.155,16500.0
2013-07-29 12:35:00,65.04,65.05,65.03,65.04,9400.0,44.155,44.1618,44.1483,44.155,9400.0
2013-07-29 12:40:00,65.04,65.08,65.03,65.03,16700.0,44.155,44.1822,44.1483,44.1483,16700.0
2013-07-29 12:45:00,65.03,65.04,65.01,65.01,29600.0,44.1483,44.155,44.1347,44.1347,29600.0
2013-07-29 12:50:00,65.01,65.06,65.01,65.03,27100.0,44.1347,44.1686,44.1347,44.1483,27100.0
2013-07-29 12:55:00,65.03,65.04,65.0,65.01,29600.0,44.1483,44.155,44.1279,44.1347,29600.0
2013-07-29 13:00:00,65.01,65.04,65.0,65.03,22200.0,44.1347,44.155,44.1279,44.1483,22200.0
2013-07-29 13:05:00,65.04,65.1,65.04,65.09,26800.0,44.155,44.1958,44.155,44.189,26800.0
2013-07-29 13:10:00,65.08,65.1,65.04,65.1,33400.0,44.1822,44.1958,44.155,44.1958,33400.0
2013-07-29 13:15:00,65.1,65.12,65.08,65.09,24300.0,44.1958,44.2094,44.1822,44.189,24300.0
2013-07-29 13:20:00,65.08,65.11,65.05,65.05,26900.0,44.1822,44.2026,44.1618,44.1618,26900.0
2013-07-29 13:25:00,65.05,65.07,65.04,65.06,30000.0,44.1618,44.1754,44.155,44.1686,30000.0
2013-07-29 13:30:00,65.06,65.09,65.06,65.08,22600.0,44.1686,44.189,44.1686,44.1822,22600.0
2013-07-29 13:35:00,65.09,65.09,64.97,64.97,32300.0,44.189,44.189,44.1075,44.1075,32300.0
2013-07-29 13:40:00,64.98,65.0,64.95,64.95,22300.0,44.1143,44.1279,44.0939,44.0939,22300.0
2013-07-29 13:45:00,64.95,64.98,64.94,64.94,19900.0,44.0939,44.1143,44.0872,44.0872,19900.0
2013-07-29 13:50:00,64.94,65.01,64.94,64.94,22400.0,44.0872,44.1347,44.0872,44.0872,22400.0
2013-07-29 13:55:00,64.95,65.03,64.95,65.0,28200.0,44.0939,44.1483,44.0939,44.1279,28200.0
2013-07-29 14:00:00,65.01,65.11,65.01,65.1,25600.0,44.1347,44.2026,44.1347,44.1958,25600.0
2013-07-29 14:05:00,65.11,65.12,65.07,65.12,29300.0,44.2026,44.2094,44.1754,44.2094,29300.0
2013-07-29 14:10:00,65.12,65.15,65.09,65.12,23100.0,44.2094,44.2297,44.189,44.2094,23100.0
2013-07-29 14:15:00,65.12,65.12,65.07,65.07,21500.0,44.2094,44.2094,44.1754,44.1754,21500.0
2013-07-29 14:20:00,65.07,65.1,65.05,65.1,28100.0,44.1754,44.1958,44.1618,44.1958,28100.0
2013-07-29 14:25:00,65.09,65.11,65.05,65.09,37400.0,44.189,44.2026,44.1618,44.189,37400.0
2013-07-29 14:30:00,65.09,65.16,65.08,65.11,26100.0,44.189,44.2365,44.1822,44.2026,26100.0
2013-07-29 14:35:00,65.12,65.13,65.09,65.1,29600.0,44.2094,44.2161,44.189,44.1958,29600.0
2013-07-29 14:40:00,65.1,65.18,65.09,65.14,44700.0,44.1958,44.2501,44.189,44.2229,44700.0
2013-07-29 14:45:00,65.15,65.2,65.14,65.19,32700.0,44.2297,44.2637,44.2229,44.2569,32700.0
2013-07-29 14:50:00,65.19,65.23,65.17,65.21,23000.0,44.2569,44.284,44.2433,44.2705,23000.0
2013-07-29 14:55:00,65.2,65.22,65.18,65.2,39500.0,44.2637,44.2772,44.2501,44.2637,39500.0
2013-07-29 15:00:00,65.2,65.21,65.19,65.21,47300.0,44.2637,44.2705,44.2569,44.2705,47300.0
2013-07-29 15:05:00,65.21,65.25,65.2,65.23,32300.0,44.2705,44.2976,44.2637,44.284,32300.0
2013-07-29 15:10:00,65.23,65.28,65.23,65.26,36100.0,44.284,44.318,44.284,44.3044,36100.0
2013-07-29 15:15:00,65.26,65.27,65.23,65.25,47600.0,44.3044,44.3112,44.284,44.2976,47600.0
2013-07-29 15:20:00,65.25,65.26,65.23,65.24,50700.0,44.2976,44.3044,44.284,44.2908,50700.0
2013-07-29 15:25:00,65.24,65.27,65.21,65.27,34500.0,44.2908,44.3112,44.2705,44.3112,34500.0
2013-07-29 15:30:00,65.26,65.27,65.23,65.24,49500.0,44.3044,44.3112,44.284,44.2908,49500.0
2013-07-29 15:35:00,65.23,65.26,65.23,65.25,35600.0,44.284,44.3044,44.284,44.2976,35600.0
2013-07-29 15:40:00,65.23,65.26,65.21,65.25,57600.0,44.284,44.3044,44.2705,44.2976,57600.0
2013-07-29 15:45:00,65.25,65.27,65.22,65.24,98100.0,44.2976,44.3112,44.2772,44.2908,98100.0
2013-07-29 15:50:00,65.25,65.25,65.18,65.2,129300.0,44.2976,44.2976,44.2501,44.2637,129300.0
2013-07-29 15:55:00,65.2,65.21,65.16,65.2,417700.0,44.2637,44.2705,44.2365,44.2637,417700.0
2013-07-30 09:30:00,65.44,65.46,65.25,65.33,146400.0,44.4266,44.4402,44.2976,44.3519,146400.0
2013-07-30 09:35:00,65.34,65.36,65.08,65.14,47900.0,44.3587,44.3723,44.1822,44.2229,47900.0
2013-07-30 09:40:00,65.14,65.22,65.08,65.22,26600.0,44.2229,44.2772,44.1822,44.2772,26600.0
2013-07-30 09:45:00,65.21,65.23,65.14,65.15,26500.0,44.2705,44.284,44.2229,44.2297,26500.0
2013-07-30 09:50:00,65.13,65.18,65.06,65.07,55700.0,44.2161,44.2501,44.1686,44.1754,55700.0
2013-07-30 09:55:00,65.1,65.12,65.07,65.1,41300.0,44.1958,44.2094,44.1754,44.1958,41300.0
2013-07-30 10:00:00,65.11,65.17,65.09,65.12,57600.0,44.2026,44.2433,44.189,44.2094,57600.0
2013-07-30 10:05:00,65.12,65.12,65.0,65.02,94100.0,44.2094,44.2094,44.1279,44.1415,94100.0
2013-07-30 10:10:00,65.02,65.05,64.91,64.94,78700.0,44.1415,44.1618,44.0668,44.0872,78700.0
2013-07-30 10:15:00,64.95,65.0,64.94,64.99,50700.0,44.0939,44.1279,44.0872,44.1211,50700.0
2013-07-30 10:20:00,65.0,65.17,64.98,65.15,64300.0,44.1279,44.2433,44.1143,44.2297,64300.0
2013-07-30 10:25:00,65.14,65.15,65.05,65.06,41500.0,44.2229,44.2297,44.1618,44.1686,41500.0
2013-07-30 10:30:00,65.05,65.06,65.04,65.06,83100.0,44.1618,44.1686,44.155,44.1686,83100.0
2013-07-30 10:35:00,65.06,65.07,65.03,65.04,64300.0,44.1686,44.1754,44.1483,44.155,64300.0
2013-07-30 10:40:00,65.03,65.03,64.96,65.01,61300.0,44.1483,44.1483,44.1007,44.1347,61300.0
2013-07-30 10:45:00,65.02,65.02,64.98,65.02,41300.0,44.1415,44.1415,44.1143,44.1415,41300.0
2013-07-30 10:50:00,65.01,65.02,64.97,64.97,48700.0,44.1347,44.1415,44.1075,44.1075,48700.0
2013-07-30 10:55:00,64.98,65.0,64.93,64.97,59000.0,44.1143,44.1279,44.0804,44.1075,59000.0
2013-07-30 11:00:00,64.96,64.97,64.93,64.95,48400.0,44.1007,44.1075,44.0804,44.0939,48400.0
2013-07-30 11:05:00,64.95,64.97,64.94,64.96,35900.0,44.0939,44.1075,44.0872,44.1007,35900.0
2013-07-30 11:10:00,64.97,64.98,64.95,64.96,36300.0,44.1075,44.1143,44.0939,44.1007,36300.0
2013-07-30 11:15:00,64.97,64.99,64.9,64.9,83400.0,44.1075,44.1211,44.06,44.06,83400.0
2013-07-30 11:20:00,64.9,64.91,64.86,64.9,46400.0,44.06,44.0668,44.0328,44.06,46400.0
2013-07-30 11:25:00,64.9,64.9,64.82,64.82,69500.0,44.06,44.06,44.0057,44.0057,69500.0
2013-07-30 11:30:00,64.82,64.9,64.81,64.87,86900.0,44.0057,44.06,43.9989,44.0396,86900.0
2013-07-30 11:35:00,64.87,64.87,64.79,64.79,65400.0,44.0396,44.0396,43.9853,43.9853,65400.0
2013-07-30 11:40:00,64.8,64.81,64.77,64.8,39300.0,43.9921,43.9989,43.9717,43.9921,39300.0
2013-07-30 11:45:00,64.81,64.82,64.77,64.82,32300.0,43.9989,44.0057,43.9717,44.0057,32300.0
2013-07-30 11:50:00,64.82,64.85,64.78,64.8,32100.0,44.0057,44.0261,43.9785,43.9921,32100.0
2013-07-30 11:55:00,64.8,64.84,64.78,64.79,38500.0,43.9921,44.0193,43.9785,43.9853,38500.0
2013-07-30 12:00:00,64.79,64.82,64.76,64.77,29900.0,43.9853,44.0057,43.965,43.9717,29900.0
2013-07-30 12:05:00,64.77,64.78,64.76,64.78,20000.0,43.9717,43.9785,43.965,43.9785,20000.0
2013-07-30 12:10:00,64.78,64.78,64.69,64.7,68400.0,43.9785,43.9785,43.9174,43.9242,68400.0
2013-07-30 12:15:00,64.69,64.71,64.67,64.68,30600.0,43.9174,43.931,43.9039,43.9106,30600.0
2013-07-30 12:20:00,64.68,64.75,64.67,64.75,32800.0,43.9106,43.9582,43.9039,43.9582,32800.0
2013-07-30 12:25:00,64.74,64.76,64.73,64.76,24600.0,43.9514,43.965,43.9446,43.965,24600.0
2013-07-30 12:30:00,64.76,64.8,64.76,64.77,25500.0,43.965,43.9921,43.965,43.9717,25500.0
2013-07-30 12:35:00,64.76,64.82,64.76,64.8,43000.0,43.965,44.0057,43.965,43.9921,43000.0
2013-07-30 12:40:00,64.79,64.85,64.79,64.85,24800.0,43.9853,44.0261,43.9853,44.0261,24800.0
2013-07-30 12:45:00,64.85,64.87,64.81,64.81,41000.0,44.0261,44.0396,43.9989,43.9989,41000.0
2013-07-30 12:50:00,64.8,64.8,64.76,64.78,36400.0,43.9921,43.9921,43.965,43.9785,36400.0
2013-07-30 12:55:00,64.78,64.8,64.75,64.77,30400.0,43.9785,43.9921,43.9582,43.9717,30400.0
2013-07-30 13:00:00,64.77,64.78,64.73,64.75,28100.0,43.9717,43.9785,43.9446,43.9582,28100.0
2013-07-30 13:05:00,64.75,64.76,64.7,64.72,28100.0,43.9582,43.965,43.9242,43.9378,28100.0
2013-07-30 13:10:00,64.71,64.76,64.7,64.72,52300.0,43.931,43.965,43.9242,43.9378,52300.0
2013-07-30 13:15:00,64.72,64.72,64.58,64.6,67300.0,43.9378,43.9378,43.8428,43.8563,67300.0
2013-07-30 13:20:00,64.59,64.68,64.59,64.68,51500.0,43.8495,43.9106,43.8495,43.9106,51500.0
2013-07-30 13:25:00,64.68,64.69,64.6,64.6,44300.0,43.9106,43.9174,43.8563,43.8563,44300.0
2013-07-30 13:30:00,64.6,64.6,64.56,64.59,62600.0,43.8563,43.8563,43.8292,43.8495,62600.0
2013-07-30 13:35:00,64.59,64.61,64.57,64.58,39000.0,43.8495,43.8631,43.836,43.8428,39000.0
2013-07-30 13:40:00,64.58,64.58,64.51,64.52,58800.0,43.8428,43.8428,43.7952,43.802,58800.0
2013-07-30 13:45:00,64.52,64.59,64.51,64.59,35700.0,43.802,43.8495,43.7952,43.8495,35700.0
2013-07-30 13:50:00,64.59,64.64,64.58,64.64,26200.0,43.8495,43.8835,43.8428,43.8835,26200.0
2013-07-30 13:55:00,64.65,64.7,64.65,64.69,30300.0,43.8903,43.9242,43.8903,43.9174,30300.0
2013-07-30 14:00:00,64.68,64.69,64.64,64.67,45100.0,43.9106,43.9174,43.8835,43.9039,45100.0
2013-07-30 14:05:00,64.66,64.67,64.56,64.57,47300.0,43.8971,43.9039,43.8292,43.836,47300.0
2013-07-30 14:10:00,64.57,64.6,64.57,64.6,66500.0,43.836,43.8563,43.836,43.8563,66500.0
2013-07-30 14:15:00,64.6,64.66,64.59,64.66,56500.0,43.8563,43.8971,43.8495,43.8971,56500.0
2013-07-30 14:20:00,64.67,64.7,64.65,64.65,38200.0,43.9039,43.9242,43.8903,43.8903,38200.0
2013-07-30 14:25:00,64.65,64.69,64.65,64.67,39900.0,43.8903,43.9174,43.8903,43.9039,39900.0
2013-07-30 14:30:00,64.68,64.7,64.67,64.7,44000.0,43.9106,43.9242,43.9039,43.9242,44000.0
2013-07-30 14:35:00,64.69,64.72,64.66,64.69,39500.0,43.9174,43.9378,43.8971,43.9174,39500.0
2013-07-30 14:40:00,64.69,64.73,64.69,64.73,66800.0,43.9174,43.9446,43.9174,43.9446,66800.0
2013-07-30 14:45:00,64.73,64.8,64.73,64.78,53000.0,43.9446,43.9921,43.9446,43.9785,53000.0
2013-07-30 14:50:00,64.78,64.84,64.77,64.83,43900.0,43.9785,44.0193,43.9717,44.0125,43900.0
2013-07-30 14:55:00,64.82,64.92,64.82,64.88,75500.0,44.0057,44.0736,44.0057,44.0464,75500.0
2013-07-30 15:00:00,64.88,64.88,64.84,64.87,107100.0,44.0464,44.0464,44.0193,44.0396,107100.0
2013-07-30 15:05:00,64.87,64.9,64.84,64.9,88600.0,44.0396,44.06,44.0193,44.06,88600.0
2013-07-30 15:10:00,64.89,64.9,64.86,64.87,39400.0,44.0532,44.06,44.0328,44.0396,39400.0
2013-07-30 15:15:00,64.87,64.88,64.84,64.85,43100.0,44.0396,44.0464,44.0193,44.0261,43100.0
2013-07-30 15:20:00,64.85,64.87,64.84,64.85,98100.0,44.0261,44.0396,44.0193,44.0261,98100.0
2013-07-30 15:25:00,64.86,64.88,64.85,64.86,73800.0,44.0328,44.0464,44.0261,44.0328,73800.0
2013-07-30 15:30:00,64.87,64.9,64.87,64.89,67400.0,44.0396,44.06,44.0396,44.0532,67400.0
2013-07-30 15:35:00,64.89,64.91,64.88,64.88,64000.0,44.0532,44.0668,44.0464,44.0464,64000.0
2013-07-30 15:40:00,64.88,64.96,64.87,64.89,89100.0,44.0464,44.1007,44.0396,44.0532,89100.0
2013-07-30 15:45:00,64.89,64.9,64.84,64.84,123400.0,44.0532,44.06,44.0193,44.0193,123400.0
2013-07-30 15:50:00,64.84,64.88,64.83,64.84,159200.0,44.0193,44.0464,44.0125,44.0193,159200.0
2013-07-30 15:55:00,64.84,64.9,64.83,64.84,405000.0,44.0193,44.06,44.0125,44.0193,405000.0
2013-07-31 09:30:00,65.04,65.45,64.92,65.45,172200.0,44.155,44.4334,44.0736,44.4334,172200.0
2013-07-31 09:35:00,65.45,65.45,65.15,65.19,100700.0,44.4334,44.4334,44.2297,44.2569,100700.0
2013-07-31 09:40:00,65.22,65.41,65.19,65.38,42600.0,44.2772,44.4062,44.2569,44.3859,42600.0
2013-07-31 09:45:00,65.39,65.44,65.36,65.42,52800.0,44.3927,44.4266,44.3723,44.413,52800.0
2013-07-31 09:50:00,65.43,65.44,65.36,65.39,38400.0,44.4198,44.4266,44.3723,44.3927,38400.0
2013-07-31 09:55:00,65.39,65.45,65.38,65.4,29100.0,44.3927,44.4334,44.3859,44.3994,29100.0
2013-07-31 10:00:00,65.41,65.45,65.37,65.4,58900.0,44.4062,44.4334,44.3791,44.3994,58900.0
2013-07-31 10:05:00,65.41,65.43,65.36,65.39,48100.0,44.4062,44.4198,44.3723,44.3927,48100.0
2013-07-31 10:10:00,65.4,65.41,65.36,65.37,52600.0,44.3994,44.4062,44.3723,44.3791,52600.0
2013-07-31 10:15:00,65.37,65.48,65.37,65.48,57900.0,44.3791,44.4538,44.3791,44.4538,57900.0
2013-07-31 10:20:00,65.48,65.5,65.47,65.47,24400.0,44.4538,44.4673,44.447,44.447,24400.0
2013-07-31 10:25:00,65.48,65.59,65.47,65.56,48900.0,44.4538,44.5284,44.447,44.5081,48900.0
2013-07-31 10:30:00,65.55,65.58,65.53,65.58,42900.0,44.5013,44.5216,44.4877,44.5216,42900.0
2013-07-31 10:35:00,65.58,65.64,65.56,65.56,84000.0,44.5216,44.5624,44.5081,44.5081,84000.0
2013-07-31 10:40:00,65.56,65.62,65.52,65.54,41700.0,44.5081,44.5488,44.4809,44.4945,41700.0
2013-07-31 10:45:00,65.54,65.57,65.51,65.55,46500.0,44.4945,44.5149,44.4741,44.5013,46500.0
2013-07-31 10:50:00,65.56,65.59,65.52,65.54,32500.0,44.5081,44.5284,44.4809,44.4945,32500.0
2013-07-31 10:55:00,65.53,65.6,65.52,65.59,40700.0,44.4877,44.5352,44.4809,44.5284,40700.0
2013-07-31 11:00:00,65.59,65.6,65.53,65.57,50900.0,44.5284,44.5352,44.4877,44.5149,50900.0
2013-07-31 11:05:00,65.58,65.63,65.57,65.6,29100.0,44.5216,44.5556,44.5149,44.5352,29100.0
2013-07-31 11:10:00,65.6,65.63,65.56,65.56,21900.0,44.5352,44.5556,44.5081,44.5081,21900.0
2013-07-31 11:15:00,65.57,65.57,65.52,65.55,33100.0,44.5149,44.5149,44.4809,44.5013,33100.0
2013-07-31 11:20:00,65.54,65.56,65.46,65.47,50700.0,44.4945,44.5081,44.4402,44.447,50700.0
2013-07-31 11:25:00,65.47,65.48,65.3,65.3,67000.0,44.447,44.4538,44.3316,44.3316,67000.0
2013-07-31 11:30:00,65.3,65.43,65.28,65.43,86000.0,44.3316,44.4198,44.318,44.4198,86000.0
2013-07-31 11:35:00,65.43,65.5,65.42,65.42,28000.0,44.4198,44.4673,44.413,44.413,28000.0
2013-07-31 11:40:00,65.43,65.44,65.4,65.41,24500.0,44.4198,44.4266,44.3994,44.4062,24500.0
2013-07-31 11:45:00,65.4,65.47,65.4,65.44,40600.0,44.3994,44.447,44.3994,44.4266,40600.0
2013-07-31 11:50:00,65.43,65.47,65.4,65.4,17300.0,44.4198,44.447,44.3994,44.3994,17300.0
2013-07-31 11:55:00,65.4,65.41,65.32,65.32,29200.0,44.3994,44.4062,44.3451,44.3451,29200.0
2013-07-31 12:00:00,65.33,65.4,65.32,65.4,21600.0,44.3519,44.3994,44.3451,44.3994,21600.0
2013-07-31 12:05:00,65.4,65.42,65.37,65.38,25400.0,44.3994,44.413,44.3791,44.3859,25400.0
2013-07-31 12:10:00,65.39,65.42,65.39,65.42,34800.0,44.3927,44.413,44.3927,44.413,34800.0
2013-07-31 12:15:00,65.41,65.49,65.41,65.47,29600.0,44.4062,44.4605,44.4062,44.447,29600.0
2013-07-31 12:20:00,65.47,65.49,65.45,65.48,31000.0,44.447,44.4605,44.4334,44.4538,31000.0
2013-07-31 12:25:00,65.49,65.49,65.43,65.46,38100.0,44.4605,44.4605,44.4198,44.4402,38100.0
2013-07-31 12:30:00,65.46,65.47,65.36,65.36,30600.0,44.4402,44.447,44.3723,44.3723,30600.0
2013-07-31 12:35:00,65.36,65.36,65.31,65.33,29500.0,44.3723,44.3723,44.3383,44.3519,29500.0
2013-07-31 12:40:00,65.32,65.38,65.31,65.35,33300.0,44.3451,44.3859,44.3383,44.3655,33300.0
2013-07-31 12:45:00,65.35,65.36,65.31,65.33,26900.0,44.3655,44.3723,44.3383,44.3519,26900.0
2013-07-31 12:50:00,65.32,65.34,65.3,65.32,25000.0,44.3451,44.3587,44.3316,44.3451,25000.0
2013-07-31 12:55:00,65.32,65.34,65.31,65.31,19800.0,44.3451,44.3587,44.3383,44.3383,19800.0
2013-07-31 13:00:00,65.3,65.33,65.23,65.25,29600.0,44.3316,44.3519,44.284,44.2976,29600.0
2013-07-31 13:05:00,65.24,65.24,65.17,65.19,38300.0,44.2908,44.2908,44.2433,44.2569,38300.0
2013-07-31 13:10:00,65.19,65.25,65.19,65.24,56200.0,44.2569,44.2976,44.2569,44.2908,56200.0
2013-07-31 13:15:00,65.25,65.26,65.19,65.19,34700.0,44.2976,44.3044,44.2569,44.2569,34700.0
2013-07-31 13:20:00,65.2,65.21,65.2,65.2,9300.0,44.2637,44.2705,44.2637,44.2637,9300.0
2013-07-31 13:25:00,65.21,65.21,65.16,65.17,25300.0,44.2705,44.2705,44.2365,44.2433,25300.0
2013-07-31 13:30:00,65.17,65.17,65.15,65.17,24100.0,44.2433,44.2433,44.2297,44.2433,24100.0
2013-07-31 13:35:00,65.17,65.17,65.06,65.09,48900.0,44.2433,44.2433,44.1686,44.189,48900.0
2013-07-31 13:40:00,65.09,65.16,65.06,65.15,111500.0,44.189,44.2365,44.1686,44.2297,111500.0
2013-07-31 13:45:00,65.15,65.21,65.15,65.18,40900.0,44.2297,44.2705,44.2297,44.2501,40900.0
2013-07-31 13:50:00,65.18,65.2,65.15,65.15,42800.0,44.2501,44.2637,44.2297,44.2297,42800.0
2013-07-31 13:55:00,65.14,65.16,65.1,65.11,39800.0,44.2229,44.2365,44.1958,44.2026,39800.0
2013-07-31 14:00:00,65.1,65.41,65.1,65.33,106600.0,44.1958,44.4062,44.1958,44.3519,106600.0
2013-07-31 14:05:00,65.35,65.37,65.18,65.26,56000.0,44.3655,44.3791,44.2501,44.3044,56000.0
2013-07-31 14:10:00,65.25,65.28,65.18,65.2,57100.0,44.2976,44.318,44.2501,44.2637,57100.0
2013-07-31 14:15:00,65.21,65.24,65.02,65.17,81100.0,44.2705,44.2908,44.1415,44.2433,81100.0
2013-07-31 14:20:00,65.17,65.36,65.16,65.34,46700.0,44.2433,44.3723,44.2365,44.3587,46700.0
2013-07-31 14:25:00,65.35,65.43,65.25,65.31,52500.0,44.3655,44.4198,44.2976,44.3383,52500.0
2013-07-31 14:30:00,65.31,65.44,65.31,65.44,44800.0,44.3383,44.4266,44.3383,44.4266,44800.0
2013-07-31 14:35:00,65.43,65.52,65.4,65.42,51100.0,44.4198,44.4809,44.3994,44.413,51100.0
2013-07-31 14:40:00,65.41,65.49,65.38,65.39,65600.0,44.4062,44.4605,44.3859,44.3927,65600.0
2013-07-31 14:45:00,65.4,65.47,65.39,65.47,41400.0,44.3994,44.447,44.3927,44.447,41400.0
2013-07-31 14:50:00,65.47,65.5,65.42,65.48,83400.0,44.447,44.4673,44.413,44.4538,83400.0
2013-07-31 14:55:00,65.48,65.5,65.44,65.48,47600.0,44.4538,44.4673,44.4266,44.4538,47600.0
2013-07-31 15:00:00,65.48,65.49,65.34,65.38,66100.0,44.4538,44.4605,44.3587,44.3859,66100.0
2013-07-31 15:05:00,65.39,65.44,65.33,65.34,43600.0,44.3927,44.4266,44.3519,44.3587,43600.0
2013-07-31 15:10:00,65.34,65.36,65.24,65.27,55700.0,44.3587,44.3723,44.2908,44.3112,55700.0
2013-07-31 15:15:00,65.27,65.28,65.17,65.18,63100.0,44.3112,44.318,44.2433,44.2501,63100.0
2013-07-31 15:20:00,65.18,65.26,65.16,65.21,41600.0,44.2501,44.3044,44.2365,44.2705,41600.0
2013-07-31 15:25:00,65.2,65.29,65.2,65.26,72800.0,44.2637,44.3248,44.2637,44.3044,72800.0
2013-07-31 15:30:00,65.26,65.27,65.09,65.14,85300.0,44.3044,44.3112,44.189,44.2229,85300.0
2013-07-31 15:35:00,65.13,65.2,65.12,65.12,82800.0,44.2161,44.2637,44.2094,44.2094,82800.0
2013-07-31 15:40:00,65.12,65.13,64.98,64.99,128600.0,44.2094,44.2161,44.1143,44.1211,128600.0
2013-07-31 15:45:00,64.99,65.1,64.95,65.09,221600.0,44.1211,44.1958,44.0939,44.189,221600.0
2013-07-31 15:50:00,65.08,65.14,64.94,64.94,201700.0,44.1822,44.2229,44.0872,44.0872,201700.0
2013-07-31 15:55:00,64.94,65.13,64.92,64.97,480100.0,44.0872,44.2161,44.0736,44.1075,480100.0
2013-08-01 09:30:00,65.72,65.86,65.61,65.79,21000.0,44.6167,44.7117,44.542,44.6642,21000.0
2013-08-01 09:35:00,65.81,66.09,65.79,65.99,381100.0,44.6778,44.8679,44.6642,44.8,381100.0
2013-08-01 09:40:00,65.99,66.03,65.89,66.01,273100.0,44.8,44.8271,44.7321,44.8136,273100.0
2013-08-01 09:45:00,66.0,66.2,65.99,66.19,156300.0,44.8068,44.9426,44.8,44.9358,156300.0
2013-08-01 09:50:00,66.19,66.2,65.94,66.0,136900.0,44.9358,44.9426,44.766,44.8068,136900.0
2013-08-01 09:55:00,65.98,66.07,65.93,65.97,100300.0,44.7932,44.8543,44.7593,44.7864,100300.0
2013-08-01 10:00:00,65.97,66.13,65.94,66.05,81000.0,44.7864,44.895,44.766,44.8407,81000.0
2013-08-01 10:05:00,66.04,66.09,65.99,66.04,48700.0,44.8339,44.8679,44.8,44.8339,48700.0
2013-08-01 10:10:00,66.03,66.04,65.98,65.99,33500.0,44.8271,44.8339,44.7932,44.8,33500.0
2013-08-01 10:15:00,65.99,66.05,65.96,66.04,50300.0,44.8,44.8407,44.7796,44.8339,50300.0
2013-08-01 10:20:00,66.04,66.08,65.85,65.85,64500.0,44.8339,44.8611,44.7049,44.7049,64500.0
2013-08-01 10:25:00,65.85,65.88,65.71,65.74,64300.0,44.7049,44.7253,44.6099,44.6303,64300.0
2013-08-01 10:30:00,65.71,65.74,65.52,65.63,122900.0,44.6099,44.6303,44.4809,44.5556,122900.0
2013-08-01 10:35:00,65.63,65.8,65.63,65.71,48800.0,44.5556,44.671,44.5556,44.6099,48800.0
2013-08-01 10:40:00,65.71,65.82,65.71,65.79,168800.0,44.6099,44.6846,44.6099,44.6642,168800.0
2013-08-01 10:45:00,65.79,65.82,65.7,65.71,108700.0,44.6642,44.6846,44.6031,44.6099,108700.0
2013-08-01 10:50:00,65.71,65.77,65.69,65.76,81500.0,44.6099,44.6506,44.5963,44.6438,81500.0
2013-08-01 10:55:00,65.76,65.87,65.73,65.84,37000.0,44.6438,44.7185,44.6235,44.6982,37000.0
2013-08-01 11:00:00,65.85,65.86,65.74,65.75,49100.0,44.7049,44.7117,44.6303,44.6371,49100.0
2013-08-01 11:05:00,65.75,65.77,65.63,65.64,109900.0,44.6371,44.6506,44.5556,44.5624,109900.0
2013-08-01 11:10:00,65.63,65.72,65.63,65.72,62000.0,44.5556,44.6167,44.5556,44.6167,62000.0
2013-08-01 11:15:00,65.71,65.73,65.58,65.58,37200.0,44.6099,44.6235,44.5216,44.5216,37200.0
2013-08-01 11:20:00,65.59,65.65,65.58,65.59,93300.0,44.5284,44.5692,44.5216,44.5284,93300.0
2013-08-01 11:25:00,65.59,65.61,65.56,65.58,67200.0,44.5284,44.542,44.5081,44.5216,67200.0
2013-08-01 11:30:00,65.59,65.68,65.57,65.67,45600.0,44.5284,44.5895,44.5149,44.5827,45600.0
2013-08-01 11:35:00,65.68,65.71,65.65,65.66,26300.0,44.5895,44.6099,44.5692,44.576,26300.0
2013-08-01 11:40:00,65.67,65.71,65.65,65.7,36100.0,44.5827,44.6099,44.5692,44.6031,36100.0
2013-08-01 11:45:00,65.7,65.8,65.7,65.79,62200.0,44.6031,44.671,44.6031,44.6642,62200.0
2013-08-01 11:50:00,65.79,65.84,65.76,65.82,42800.0,44.6642,44.6982,44.6438,44.6846,42800.0
2013-08-01 11:55:00,65.82,65.86,65.78,65.81,33300.0,44.6846,44.7117,44.6574,44.6778,33300.0
2013-08-01 12:00:00,65.8,65.82,65.78,65.79,25000.0,44.671,44.6846,44.6574,44.6642,25000.0
2013-08-01 12:05:00,65.79,65.84,65.77,65.84,52500.0,44.6642,44.6982,44.6506,44.6982,52500.0
2013-08-01 12:10:00,65.83,65.84,65.8,65.81,36900.0,44.6914,44.6982,44.671,44.6778,36900.0
2013-08-01 12:15:00,65.82,65.85,65.81,65.83,32700.0,44.6846,44.7049,44.6778,44.6914,32700.0
2013-08-01 12:20:00,65.83,65.86,65.83,65.84,17700.0,44.6914,44.7117,44.6914,44.6982,17700.0
2013-08-01 12:25:00,65.84,65.88,65.82,65.88,50000.0,44.6982,44.7253,44.6846,44.7253,50000.0
2013-08-01 12:30:00,65.88,65.92,65.88,65.91,43700.0,44.7253,44.7525,44.7253,44.7457,43700.0
2013-08-01 12:35:00,65.91,65.97,65.9,65.97,30200.0,44.7457,44.7864,44.7389,44.7864,30200.0
2013-08-01 12:40:00,65.96,65.99,65.95,65.98,34800.0,44.7796,44.8,44.7728,44.7932,34800.0
2013-08-01 12:45:00,65.97,66.0,65.97,66.0,49900.0,44.7864,44.8068,44.7864,44.8068,49900.0
2013-08-01 12:50:00,65.99,66.0,65.97,65.98,20800.0,44.8,44.8068,44.7864,44.7932,20800.0
2013-08-01 12:55:00,65.98,65.98,65.89,65.89,76500.0,44.7932,44.7932,44.7321,44.7321,76500.0
2013-08-01 13:00:00,65.89,65.9,65.82,65.87,111900.0,44.7321,44.7389,44.6846,44.7185,111900.0
2013-08-01 13:05:00,65.87,65.88,65.84,65.85,64500.0,44.7185,44.7253,44.6982,44.7049,64500.0
2013-08-01 13:10:00,65.84,65.88,65.82,65.84,97900.0,44.6982,44.7253,44.6846,44.6982,97900.0
2013-08-01 13:15:00,65.84,65.95,65.83,65.95,79400.0,44.6982,44.7728,44.6914,44.7728,79400.0
2013-08-01 13:20:00,65.95,65.98,65.94,65.97,55300.0,44.7728,44.7932,44.766,44.7864,55300.0
2013-08-01 13:25:00,65.97,66.0,65.95,65.99,85100.0,44.7864,44.8068,44.7728,44.8,85100.0
2013-08-01 13:30:00,65.99,66.0,65.97,65.99,26300.0,44.8,44.8068,44.7864,44.8,26300.0
2013-08-01 13:35:00,65.98,66.0,65.98,66.0,35800.0,44.7932,44.8068,44.7932,44.8068,35800.0
2013-08-01 13:40:00,66.0,66.06,65.99,66.05,82100.0,44.8068,44.8475,44.8,44.8407,82100.0
2013-08-01 13:45:00,66.04,66.06,66.04,66.04,48400.0,44.8339,44.8475,44.8339,44.8339,48400.0
2013-08-01 13:50:00,66.05,66.05,66.02,66.02,66800.0,44.8407,44.8407,44.8204,44.8204,66800.0
2013-08-01 13:55:00,66.02,66.03,66.0,66.01,62400.0,44.8204,44.8271,44.8068,44.8136,62400.0
2013-08-01 14:00:00,66.02,66.1,66.01,66.08,69200.0,44.8204,44.8747,44.8136,44.8611,69200.0
2013-08-01 14:05:00,66.08,66.14,66.08,66.14,82100.0,44.8611,44.9018,44.8611,44.9018,82100.0
2013-08-01 14:10:00,66.15,66.2,66.12,66.2,94900.0,44.9086,44.9426,44.8882,44.9426,94900.0
2013-08-01 14:15:00,66.19,66.24,66.19,66.23,129000.0,44.9358,44.9697,44.9358,44.9629,129000.0
2013-08-01 14:20:00,66.23,66.29,66.22,66.27,171800.0,44.9629,45.0037,44.9561,44.9901,171800.0
2013-08-01 14:25:00,66.26,66.27,66.13,66.14,51900.0,44.9833,44.9901,44.895,44.9018,51900.0
2013-08-01 14:30:00,66.13,66.14,66.09,66.09,61000.0,44.895,44.9018,44.8679,44.8679,61000.0
2013-08-01 14:35:00,66.09,66.14,66.08,66.14,47900.0,44.8679,44.9018,44.8611,44.9018,47900.0
2013-08-01 14:40:00,66.14,66.15,66.09,66.09,77600.0,44.9018,44.9086,44.8679,44.8679,77600.0
2013-08-01 14:45:00,66.1,66.2,66.1,66.19,51300.0,44.8747,44.9426,44.8747,44.9358,51300.0
2013-08-01 14:50:00,66.19,66.23,66.12,66.12,61400.0,44.9358,44.9629,44.8882,44.8882,61400.0
2013-08-01 14:55:00,66.12,66.12,66.06,66.11,99000.0,44.8882,44.8882,44.8475,44.8815,99000.0
2013-08-01 15:00:00,66.1,66.19,66.1,66.18,101900.0,44.8747,44.9358,44.8747,44.929,101900.0
2013-08-01 15:05:00,66.18,66.2,66.14,66.15,59000.0,44.929,44.9426,44.9018,44.9086,59000.0
2013-08-01 15:10:00,66.14,66.15,66.03,66.06,75300.0,44.9018,44.9086,44.8271,44.8475,75300.0
2013-08-01 15:15:00,66.05,66.08,66.04,66.04,60400.0,44.8407,44.8611,44.8339,44.8339,60400.0
2013-08-01 15:20:00,66.05,66.05,65.97,65.98,75700.0,44.8407,44.8407,44.7864,44.7932,75700.0
2013-08-01 15:25:00,65.97,65.98,65.87,65.88,88400.0,44.7864,44.7932,44.7185,44.7253,88400.0
2013-08-01 15:30:00,65.88,65.97,65.88,65.97,147800.0,44.7253,44.7864,44.7253,44.7864,147800.0
2013-08-01 15:35:00,65.97,66.06,65.96,66.06,114500.0,44.7864,44.8475,44.7796,44.8475,114500.0
2013-08-01 15:40:00,66.06,66.12,66.02,66.03,136800.0,44.8475,44.8882,44.8204,44.8271,136800.0
2013-08-01 15:45:00,66.02,66.05,65.98,66.05,139000.0,44.8204,44.8407,44.7932,44.8407,139000.0
2013-08-01 15:50:00,66.06,66.06,65.89,65.89,146300.0,44.8475,44.8475,44.7321,44.7321,146300.0
2013-08-01 15:55:00,65.89,66.08,65.87,66.04,415700.0,44.7321,44.8611,44.7185,44.8339,415700.0
2013-08-02 09:30:00,65.96,66.11,65.79,66.08,137300.0,44.7796,44.8815,44.6642,44.8611,137300.0
2013-08-02 09:35:00,66.07,66.08,65.85,65.98,70700.0,44.8543,44.8611,44.7049,44.7932,70700.0
2013-08-02 09:40:00,65.98,66.0,65.91,65.94,103100.0,44.7932,44.8068,44.7457,44.766,103100.0
2013-08-02 09:45:00,65.92,66.05,65.87,66.04,96700.0,44.7525,44.8407,44.7185,44.8339,96700.0
2013-08-02 09:50:00,66.04,66.24,66.03,66.2,84900.0,44.8339,44.9697,44.8271,44.9426,84900.0
2013-08-02 09:55:00,66.2,66.32,66.2,66.32,73300.0,44.9426,45.024,44.9426,45.024,73300.0
2013-08-02 10:00:00,66.31,66.44,66.31,66.38,146200.0,45.0172,45.1055,45.0172,45.0648,146200.0
2013-08-02 10:05:00,66.38,66.39,66.18,66.2,122200.0,45.0648,45.0716,44.929,44.9426,122200.0
2013-08-02 10:10:00,66.19,66.22,66.15,66.2,77200.0,44.9358,44.9561,44.9086,44.9426,77200.0
2013-08-02 10:15:00,66.2,66.35,66.2,66.31,78300.0,44.9426,45.0444,44.9426,45.0172,78300.0
2013-08-02 10:20:00,66.31,66.41,66.29,66.41,53900.0,45.0172,45.0851,45.0037,45.0851,53900.0
2013-08-02 10:25:00,66.41,66.54,66.41,66.54,117100.0,45.0851,45.1734,45.0851,45.1734,117100.0
2013-08-02 10:30:00,66.54,66.59,66.44,66.44,75800.0,45.1734,45.2073,45.1055,45.1055,75800.0
2013-08-02 10:35:00,66.43,66.56,66.43,66.56,53300.0,45.0987,45.187,45.0987,45.187,53300.0
2013-08-02 10:40:00,66.55,66.56,66.5,66.54,30600.0,45.1802,45.187,45.1462,45.1734,30600.0
2013-08-02 10:45:00,66.53,66.58,66.52,66.54,43600.0,45.1666,45.2005,45.1598,45.1734,43600.0
2013-08-02 10:50:00,66.54,66.55,66.46,66.5,32700.0,45.1734,45.1802,45.1191,45.1462,32700.0
2013-08-02 10:55:00,66.51,66.57,66.51,66.55,82700.0,45.153,45.1938,45.153,45.1802,82700.0
2013-08-02 11:00:00,66.56,66.59,66.52,66.53,55300.0,45.187,45.2073,45.1598,45.1666,55300.0
2013-08-02 11:05:00,66.52,66.52,66.42,66.5,105200.0,45.1598,45.1598,45.0919,45.1462,105200.0
2013-08-02 11:10:00,66.51,66.53,66.5,66.51,164900.0,45.153,45.1666,45.1462,45.153,164900.0
2013-08-02 11:15:00,66.51,66.55,66.5,66.54,58800.0,45.153,45.1802,45.1462,45.1734,58800.0
2013-08-02 11:20:00,66.54,66.6,66.52,66.59,108500.0,45.1734,45.2141,45.1598,45.2073,108500.0
2013-08-02 11:25:00,66.6,66.74,66.6,66.72,182800.0,45.2141,45.3092,45.2141,45.2956,182800.0
2013-08-02 11:30:00,66.72,66.77,66.7,66.75,117000.0,45.2956,45.3295,45.282,45.316,117000.0
2013-08-02 11:35:00,66.76,66.84,66.76,66.83,79400.0,45.3227,45.3771,45.3227,45.3703,79400.0
2013-08-02 11:40:00,66.84,66.84,66.81,66.83,64500.0,45.3771,45.3771,45.3567,45.3703,64500.0
2013-08-02 11:45:00,66.83,66.85,66.8,66.83,49900.0,45.3703,45.3838,45.3499,45.3703,49900.0
2013-08-02 11:50:00,66.84,66.84,66.8,66.82,32000.0,45.3771,45.3771,45.3499,45.3635,32000.0
2013-08-02 11:55:00,66.81,66.84,66.81,66.84,34300.0,45.3567,45.3771,45.3567,45.3771,34300.0
2013-08-02 12:00:00,66.84,66.86,66.81,66.84,40300.0,45.3771,45.3906,45.3567,45.3771,40300.0
2013-08-02 12:05:00,66.84,66.86,66.8,66.85,56400.0,45.3771,45.3906,45.3499,45.3838,56400.0
2013-08-02 12:10:00,66.86,66.86,66.83,66.84,103200.0,45.3906,45.3906,45.3703,45.3771,103200.0
2013-08-02 12:15:00,66.84,66.87,66.84,66.87,97700.0,45.3771,45.3974,45.3771,45.3974,97700.0
2013-08-02 12:20:00,66.86,66.94,66.84,66.92,277800.0,45.3906,45.4449,45.3771,45.4314,277800.0
2013-08-02 12:25:00,66.92,66.92,66.83,66.84,63300.0,45.4314,45.4314,45.3703,45.3771,63300.0
2013-08-02 12:30:00,66.83,66.9,66.82,66.87,68600.0,45.3703,45.4178,45.3635,45.3974,68600.0
2013-08-02 12:35:00,66.88,66.9,66.79,66.86,159600.0,45.4042,45.4178,45.3431,45.3906,159600.0
2013-08-02 12:40:00,66.85,66.86,66.8,66.8,86200.0,45.3838,45.3906,45.3499,45.3499,86200.0
2013-08-02 12:45:00,66.81,66.89,66.81,66.89,80000.0,45.3567,45.411,45.3567,45.411,80000.0
2013-08-02 12:50:00,66.88,66.89,66.85,66.85,52800.0,45.4042,45.411,45.3838,45.3838,52800.0
2013-08-02 12:55:00,66.84,66.85,66.83,66.84,41700.0,45.3771,45.3838,45.3703,45.3771,41700.0
2013-08-02 13:00:00,66.84,66.85,66.83,66.84,47500.0,45.3771,45.3838,45.3703,45.3771,47500.0
2013-08-02 13:05:00,66.84,66.88,66.83,66.88,120800.0,45.3771,45.4042,45.3703,45.4042,120800.0
2013-08-02 13:10:00,66.87,66.9,66.86,66.87,52500.0,45.3974,45.4178,45.3906,45.3974,52500.0
2013-08-02 13:15:00,66.86,66.93,66.86,66.89,106900.0,45.3906,45.4382,45.3906,45.411,106900.0
2013-08-02 13:20:00,66.9,66.9,66.88,66.9,26300.0,45.4178,45.4178,45.4042,45.4178,26300.0
2013-08-02 13:25:00,66.9,66.91,66.88,66.89,38500.0,45.4178,45.4246,45.4042,45.411,38500.0
2013-08-02 13:30:00,66.89,66.9,66.88,66.89,59200.0,45.411,45.4178,45.4042,45.411,59200.0
2013-08-02 13:35:00,66.9,66.9,66.82,66.83,36800.0,45.4178,45.4178,45.3635,45.3703,36800.0
2013-08-02 13:40:00,66.84,66.86,66.8,66.86,77400.0,45.3771,45.3906,45.3499,45.3906,77400.0
2013-08-02 13:45:00,66.86,66.86,66.81,66.82,34000.0,45.3906,45.3906,45.3567,45.3635,34000.0
2013-08-02 13:50:00,66.82,66.83,66.8,66.8,35200.0,45.3635,45.3703,45.3499,45.3499,35200.0
2013-08-02 13:55:00,66.8,66.86,66.79,66.86,59800.0,45.3499,45.3906,45.3431,45.3906,59800.0
2013-08-02 14:00:00,66.86,66.9,66.83,66.89,58800.0,45.3906,45.4178,45.3703,45.411,58800.0
2013-08-02 14:05:00,66.89,66.9,66.87,66.87,39000.0,45.411,45.4178,45.3974,45.3974,39000.0
2013-08-02 14:10:00,66.87,66.9,66.86,66.89,42200.0,45.3974,45.4178,45.3906,45.411,42200.0
2013-08-02 14:15:00,66.9,66.95,66.89,66.93,64200.0,45.4178,45.4517,45.411,45.4382,64200.0
2013-08-02 14:20:00,66.92,66.95,66.92,66.93,60100.0,45.4314,45.4517,45.4314,45.4382,60100.0
2013-08-02 14:25:00,66.94,66.98,66.93,66.96,60500.0,45.4449,45.4721,45.4382,45.4585,60500.0
2013-08-02 14:30:00,66.96,66.97,66.93,66.95,71500.0,45.4585,45.4653,45.4382,45.4517,71500.0
2013-08-02 14:35:00,66.95,67.0,66.94,66.98,89700.0,45.4517,45.4857,45.4449,45.4721,89700.0
2013-08-02 14:40:00,66.98,67.06,66.98,67.06,85200.0,45.4721,45.5264,45.4721,45.5264,85200.0
2013-08-02 14:45:00,67.06,67.06,67.04,67.06,35300.0,45.5264,45.5264,45.5128,45.5264,35300.0
2013-08-02 14:50:00,67.06,67.06,66.99,67.0,108100.0,45.5264,45.5264,45.4789,45.4857,108100.0
2013-08-02 14:55:00,67.0,67.0,66.97,66.97,79300.0,45.4857,45.4857,45.4653,45.4653,79300.0
2013-08-02 15:00:00,66.98,66.99,66.97,66.99,38500.0,45.4721,45.4789,45.4653,45.4789,38500.0
2013-08-02 15:05:00,66.99,67.0,66.97,66.98,62200.0,45.4789,45.4857,45.4653,45.4721,62200.0
2013-08-02 15:10:00,66.99,67.0,66.97,66.99,50100.0,45.4789,45.4857,45.4653,45.4789,50100.0
2013-08-02 15:15:00,66.99,67.04,66.98,67.04,49500.0,45.4789,45.5128,45.4721,45.5128,49500.0
2013-08-02 15:20:00,67.04,67.06,67.0,67.04,69200.0,45.5128,45.5264,45.4857,45.5128,69200.0
2013-08-02 15:25:00,67.05,67.08,67.03,67.04,53700.0,45.5196,45.54,45.506,45.5128,53700.0
2013-08-02 15:30:00,67.04,67.09,67.02,67.09,77100.0,45.5128,45.5468,45.4993,45.5468,77100.0
2013-08-02 15:35:00,67.09,67.09,67.04,67.07,94300.0,45.5468,45.5468,45.5128,45.5332,94300.0
2013-08-02 15:40:00,67.06,67.11,67.06,67.11,107900.0,45.5264,45.5604,45.5264,45.5604,107900.0
2013-08-02 15:45:00,67.11,67.14,67.11,67.13,207200.0,45.5604,45.5807,45.5604,45.5739,207200.0
2013-08-02 15:50:00,67.14,67.18,67.13,67.17,239900.0,45.5807,45.6079,45.5739,45.6011,239900.0
2013-08-02 15:55:00,67.17,67.23,67.12,67.22,489700.0,45.6011,45.6418,45.5671,45.635,489700.0
2013-08-05 09:30:00,67.0,67.05,66.85,66.85,158900.0,45.4857,45.5196,45.3838,45.3838,158900.0
2013-08-05 09:35:00,66.87,66.88,66.75,66.81,44600.0,45.3974,45.4042,45.316,45.3567,44600.0
2013-08-05 09:40:00,66.8,66.83,66.7,66.73,57200.0,45.3499,45.3703,45.282,45.3024,57200.0
2013-08-05 09:45:00,66.72,66.73,66.59,66.59,47200.0,45.2956,45.3024,45.2073,45.2073,47200.0
2013-08-05 09:50:00,66.6,66.65,66.57,66.61,38500.0,45.2141,45.2481,45.1938,45.2209,38500.0
2013-08-05 09:55:00,66.6,66.76,66.6,66.71,65400.0,45.2141,45.3227,45.2141,45.2888,65400.0
2013-08-05 10:00:00,66.71,66.79,66.69,66.72,81700.0,45.2888,45.3431,45.2752,45.2956,81700.0
2013-08-05 10:05:00,66.71,66.79,66.71,66.75,51900.0,45.2888,45.3431,45.2888,45.316,51900.0
2013-08-05 10:10:00,66.74,66.83,66.73,66.79,108000.0,45.3092,45.3703,45.3024,45.3431,108000.0
2013-08-05 10:15:00,66.8,66.84,66.79,66.83,54900.0,45.3499,45.3771,45.3431,45.3703,54900.0
2013-08-05 10:20:00,66.84,66.86,66.83,66.84,52100.0,45.3771,45.3906,45.3703,45.3771,52100.0
2013-08-05 10:25:00,66.84,66.97,66.83,66.96,84900.0,45.3771,45.4653,45.3703,45.4585,84900.0
2013-08-05 10:30:00,66.96,67.01,66.95,67.01,77600.0,45.4585,45.4925,45.4517,45.4925,77600.0
2013-08-05 10:35:00,67.01,67.03,66.99,67.03,47000.0,45.4925,45.506,45.4789,45.506,47000.0
2013-08-05 10:40:00,67.04,67.16,67.04,67.16,73000.0,45.5128,45.5943,45.5128,45.5943,73000.0
2013-08-05 10:45:00,67.16,67.19,67.14,67.16,48800.0,45.5943,45.6147,45.5807,45.5943,48800.0
2013-08-05 10:50:00,67.17,67.2,67.11,67.2,51000.0,45.6011,45.6215,45.5604,45.6215,51000.0
2013-08-05 10:55:00,67.2,67.2,67.14,67.18,56000.0,45.6215,45.6215,45.5807,45.6079,56000.0
2013-08-05 11:00:00,67.17,67.2,67.16,67.18,40900.0,45.6011,45.6215,45.5943,45.6079,40900.0
2013-08-05 11:05:00,67.18,67.2,67.12,67.14,53300.0,45.6079,45.6215,45.5671,45.5807,53300.0
2013-08-05 11:10:00,67.14,67.18,67.13,67.16,59000.0,45.5807,45.6079,45.5739,45.5943,59000.0
2013-08-05 11:15:00,67.15,67.2,67.13,67.15,50300.0,45.5875,45.6215,45.5739,45.5875,50300.0
2013-08-05 11:20:00,67.14,67.22,67.14,67.22,46800.0,45.5807,45.635,45.5807,45.635,46800.0
2013-08-05 11:25:00,67.22,67.24,67.19,67.21,56400.0,45.635,45.6486,45.6147,45.6282,56400.0
2013-08-05 11:30:00,67.2,67.21,67.14,67.16,37300.0,45.6215,45.6282,45.5807,45.5943,37300.0
2013-08-05 11:35:00,67.15,67.16,67.09,67.09,42700.0,45.5875,45.5943,45.5468,45.5468,42700.0
2013-08-05 11:40:00,67.1,67.17,67.09,67.17,24800.0,45.5536,45.6011,45.5468,45.6011,24800.0
2013-08-05 11:45:00,67.18,67.18,67.13,67.16,49700.0,45.6079,45.6079,45.5739,45.5943,49700.0
2013-08-05 11:50:00,67.16,67.18,67.15,67.17,30600.0,45.5943,45.6079,45.5875,45.6011,30600.0
2013-08-05 11:55:00,67.17,67.27,67.16,67.26,81000.0,45.6011,45.669,45.5943,45.6622,81000.0
2013-08-05 12:00:00,67.27,67.27,67.18,67.18,48100.0,45.669,45.669,45.6079,45.6079,48100.0
2013-08-05 12:05:00,67.18,67.22,67.16,67.21,45100.0,45.6079,45.635,45.5943,45.6282,45100.0
2013-08-05 12:10:00,67.21,67.25,67.2,67.2,41600.0,45.6282,45.6554,45.6215,45.6215,41600.0
2013-08-05 12:15:00,67.2,67.24,67.2,67.21,29800.0,45.6215,45.6486,45.6215,45.6282,29800.0
2013-08-05 12:20:00,67.2,67.25,67.2,67.25,28500.0,45.6215,45.6554,45.6215,45.6554,28500.0
2013-08-05 12:25:00,67.25,67.26,67.22,67.26,31300.0,45.6554,45.6622,45.635,45.6622,31300.0
2013-08-05 12:30:00,67.25,67.38,67.25,67.37,100100.0,45.6554,45.7437,45.6554,45.7369,100100.0
2013-08-05 12:35:00,67.38,67.42,67.32,67.33,67300.0,45.7437,45.7708,45.7029,45.7097,67300.0
2013-08-05 12:40:00,67.32,67.33,67.24,67.24,34200.0,45.7029,45.7097,45.6486,45.6486,34200.0
2013-08-05 12:45:00,67.25,67.25,67.19,67.19,29900.0,45.6554,45.6554,45.6147,45.6147,29900.0
2013-08-05 12:50:00,67.2,67.2,67.15,67.18,54100.0,45.6215,45.6215,45.5875,45.6079,54100.0
2013-08-05 12:55:00,67.17,67.22,67.17,67.22,21300.0,45.6011,45.635,45.6011,45.635,21300.0
2013-08-05 13:00:00,67.22,67.22,67.13,67.13,27200.0,45.635,45.635,45.5739,45.5739,27200.0
2013-08-05 13:05:00,67.12,67.14,67.08,67.08,38600.0,45.5671,45.5807,45.54,45.54,38600.0
2013-08-05 13:10:00,67.08,67.09,67.05,67.07,20300.0,45.54,45.5468,45.5196,45.5332,20300.0
2013-08-05 13:15:00,67.06,67.08,67.02,67.04,23800.0,45.5264,45.54,45.4993,45.5128,23800.0
2013-08-05 13:20:00,67.04,67.08,67.02,67.07,29100.0,45.5128,45.54,45.4993,45.5332,29100.0
2013-08-05 13:25:00,67.06,67.1,67.05,67.09,16600.0,45.5264,45.5536,45.5196,45.5468,16600.0
2013-08-05 13:30:00,67.08,67.11,67.07,67.07,25000.0,45.54,45.5604,45.5332,45.5332,25000.0
2013-08-05 13:35:00,67.08,67.08,67.02,67.02,26300.0,45.54,45.54,45.4993,45.4993,26300.0
2013-08-05 13:40:00,67.02,67.06,67.02,67.03,27600.0,45.4993,45.5264,45.4993,45.506,27600.0
2013-08-05 13:45:00,67.03,67.03,67.02,67.02,23500.0,45.506,45.506,45.4993,45.4993,23500.0
2013-08-05 13:50:00,67.03,67.07,67.03,67.07,23700.0,45.506,45.5332,45.506,45.5332,23700.0
2013-08-05 13:55:00,67.06,67.1,67.05,67.06,25700.0,45.5264,45.5536,45.5196,45.5264,25700.0
2013-08-05 14:00:00,67.05,67.08,67.03,67.08,35100.0,45.5196,45.54,45.506,45.54,35100.0
2013-08-05 14:05:00,67.07,67.13,67.07,67.12,34000.0,45.5332,45.5739,45.5332,45.5671,34000.0
2013-08-05 14:10:00,67.11,67.17,67.1,67.15,37000.0,45.5604,45.6011,45.5536,45.5875,37000.0
2013-08-05 14:15:00,67.14,67.15,67.09,67.1,36000.0,45.5807,45.5875,45.5468,45.5536,36000.0
2013-08-05 14:20:00,67.11,67.16,67.1,67.16,26400.0,45.5604,45.5943,45.5536,45.5943,26400.0
2013-08-05 14:25:00,67.15,67.19,67.11,67.16,40500.0,45.5875,45.6147,45.5604,45.5943,40500.0
2013-08-05 14:30:00,67.17,67.18,67.13,67.16,34700.0,45.6011,45.6079,45.5739,45.5943,34700.0
2013-08-05 14:35:00,67.15,67.17,67.14,67.16,34900.0,45.5875,45.6011,45.5807,45.5943,34900.0
2013-08-05 14:40:00,67.16,67.16,67.11,67.13,49200.0,45.5943,45.5943,45.5604,45.5739,49200.0
2013-08-05 14:45:00,67.14,67.19,67.12,67.18,30400.0,45.5807,45.6147,45.5671,45.6079,30400.0
2013-08-05 14:50:00,67.18,67.19,67.14,67.15,27300.0,45.6079,45.6147,45.5807,45.5875,27300.0
2013-08-05 14:55:00,67.15,67.19,67.15,67.17,50700.0,45.5875,45.6147,45.5875,45.6011,50700.0
2013-08-05 15:00:00,67.17,67.18,67.16,67.17,40300.0,45.6011,45.6079,45.5943,45.6011,40300.0
2013-08-05 15:05:00,67.16,67.19,67.15,67.19,50600.0,45.5943,45.6147,45.5875,45.6147,50600.0
2013-08-05 15:10:00,67.18,67.19,67.17,67.19,35900.0,45.6079,45.6147,45.6011,45.6147,35900.0
2013-08-05 15:15:00,67.18,67.2,67.18,67.2,34400.0,45.6079,45.6215,45.6079,45.6215,34400.0
2013-08-05 15:20:00,67.2,67.23,67.19,67.21,48700.0,45.6215,45.6418,45.6147,45.6282,48700.0
2013-08-05 15:25:00,67.21,67.27,67.2,67.26,44100.0,45.6282,45.669,45.6215,45.6622,44100.0
2013-08-05 15:30:00,67.26,67.26,67.2,67.21,48900.0,45.6622,45.6622,45.6215,45.6282,48900.0
2013-08-05 15:35:00,67.21,67.22,67.2,67.22,36500.0,45.6282,45.635,45.6215,45.635,36500.0
2013-08-05 15:40:00,67.22,67.25,67.21,67.25,40200.0,45.635,45.6554,45.6282,45.6554,40200.0
2013-08-05 15:45:00,67.25,67.25,67.22,67.23,68900.0,45.6554,45.6554,45.635,45.6418,68900.0
2013-08-05 15:50:00,67.22,67.25,67.17,67.17,90200.0,45.635,45.6554,45.6011,45.6011,90200.0
2013-08-05 15:55:00,67.18,67.21,67.17,67.2,156800.0,45.6079,45.6282,45.6011,45.6215,156800.0
2013-08-06 09:30:00,67.12,67.47,67.04,67.45,132300.0,45.5671,45.8048,45.5128,45.7912,132300.0
2013-08-06 09:35:00,67.45,67.46,67.15,67.15,51400.0,45.7912,45.798,45.5875,45.5875,51400.0
2013-08-06 09:40:00,67.15,67.18,67.1,67.14,50200.0,45.5875,45.6079,45.5536,45.5807,50200.0
2013-08-06 09:45:00,67.14,67.16,66.95,66.95,57100.0,45.5807,45.5943,45.4517,45.4517,57100.0
2013-08-06 09:50:00,66.96,66.98,66.88,66.92,46300.0,45.4585,45.4721,45.4042,45.4314,46300.0
2013-08-06 09:55:00,66.94,66.97,66.87,66.96,39000.0,45.4449,45.4653,45.3974,45.4585,39000.0
2013-08-06 10:00:00,66.95,66.95,66.85,66.85,44500.0,45.4517,45.4517,45.3838,45.3838,44500.0
2013-08-06 10:05:00,66.85,66.87,66.77,66.87,58600.0,45.3838,45.3974,45.3295,45.3974,58600.0
2013-08-06 10:10:00,66.88,66.95,66.84,66.95,61900.0,45.4042,45.4517,45.3771,45.4517,61900.0
2013-08-06 10:15:00,66.95,66.97,66.89,66.9,61000.0,45.4517,45.4653,45.411,45.4178,61000.0
2013-08-06 10:20:00,66.9,66.91,66.84,66.84,51600.0,45.4178,45.4246,45.3771,45.3771,51600.0
2013-08-06 10:25:00,66.85,66.85,66.75,66.76,55800.0,45.3838,45.3838,45.316,45.3227,55800.0
2013-08-06 10:30:00,66.75,66.77,66.63,66.64,76900.0,45.316,45.3295,45.2345,45.2413,76900.0
2013-08-06 10:35:00,66.63,66.74,66.63,66.69,59500.0,45.2345,45.3092,45.2345,45.2752,59500.0
2013-08-06 10:40:00,66.7,66.79,66.67,66.78,59000.0,45.282,45.3431,45.2616,45.3363,59000.0
2013-08-06 10:45:00,66.77,66.84,66.72,66.81,47300.0,45.3295,45.3771,45.2956,45.3567,47300.0
2013-08-06 10:50:00,66.81,66.82,66.79,66.79,41600.0,45.3567,45.3635,45.3431,45.3431,41600.0
2013-08-06 10:55:00,66.79,66.85,66.77,66.77,76100.0,45.3431,45.3838,45.3295,45.3295,76100.0
2013-08-06 11:00:00,66.77,66.83,66.75,66.8,71300.0,45.3295,45.3703,45.316,45.3499,71300.0
2013-08-06 11:05:00,66.8,66.83,66.77,66.78,54800.0,45.3499,45.3703,45.3295,45.3363,54800.0
2013-08-06 11:10:00,66.78,66.87,66.76,66.86,53900.0,45.3363,45.3974,45.3227,45.3906,53900.0
2013-08-06 11:15:00,66.87,66.89,66.84,66.88,52800.0,45.3974,45.411,45.3771,45.4042,52800.0
2013-08-06 11:20:00,66.88,66.89,66.84,66.84,44700.0,45.4042,45.411,45.3771,45.3771,44700.0
2013-08-06 11:25:00,66.84,66.88,66.84,66.86,41000.0,45.3771,45.4042,45.3771,45.3906,41000.0
2013-08-06 11:30:00,66.87,66.88,66.84,66.87,46300.0,45.3974,45.4042,45.3771,45.3974,46300.0
2013-08-06 11:35:00,66.86,66.86,66.82,66.82,56800.0,45.3906,45.3906,45.3635,45.3635,56800.0
2013-08-06 11:40:00,66.82,66.87,66.82,66.87,52200.0,45.3635,45.3974,45.3635,45.3974,52200.0
2013-08-06 11:45:00,66.86,66.87,66.8,66.8,48100.0,45.3906,45.3974,45.3499,45.3499,48100.0
2013-08-06 11:50:00,66.8,66.83,66.76,66.77,65700.0,45.3499,45.3703,45.3227,45.3295,65700.0
2013-08-06 11:55:00,66.78,66.81,66.74,66.74,72600.0,45.3363,45.3567,45.3092,45.3092,72600.0
2013-08-06 12:00:00,66.74,66.79,66.74,66.76,53600.0,45.3092,45.3431,45.3092,45.3227,53600.0
2013-08-06 12:05:00,66.75,66.83,66.75,66.83,31600.0,45.316,45.3703,45.316,45.3703,31600.0
2013-08-06 12:10:00,66.83,66.83,66.75,66.75,26700.0,45.3703,45.3703,45.316,45.316,26700.0
2013-08-06 12:15:00,66.75,66.78,66.72,66.75,37100.0,45.316,45.3363,45.2956,45.316,37100.0
2013-08-06 12:20:00,66.75,66.79,66.75,66.78,37900.0,45.316,45.3431,45.316,45.3363,37900.0
2013-08-06 12:25:00,66.78,66.78,66.73,66.76,40100.0,45.3363,45.3363,45.3024,45.3227,40100.0
2013-08-06 12:30:00,66.76,66.8,66.75,66.76,34300.0,45.3227,45.3499,45.316,45.3227,34300.0
2013-08-06 12:35:00,66.75,66.78,66.75,66.77,43800.0,45.316,45.3363,45.316,45.3295,43800.0
2013-08-06 12:40:00,66.78,66.82,66.77,66.81,38100.0,45.3363,45.3635,45.3295,45.3567,38100.0
2013-08-06 12:45:00,66.81,66.84,66.79,66.83,33500.0,45.3567,45.3771,45.3431,45.3703,33500.0
2013-08-06 12:50:00,66.84,66.85,66.8,66.83,30300.0,45.3771,45.3838,45.3499,45.3703,30300.0
2013-08-06 12:55:00,66.82,66.91,66.81,66.91,61800.0,45.3635,45.4246,45.3567,45.4246,61800.0
2013-08-06 13:00:00,66.9,66.98,66.9,66.96,44000.0,45.4178,45.4721,45.4178,45.4585,44000.0
2013-08-06 13:05:00,66.97,67.01,66.94,66.95,39300.0,45.4653,45.4925,45.4449,45.4517,39300.0
2013-08-06 13:10:00,66.94,66.99,66.92,66.97,53400.0,45.4449,45.4789,45.4314,45.4653,53400.0
2013-08-06 13:15:00,66.96,66.98,66.94,66.97,21300.0,45.4585,45.4721,45.4449,45.4653,21300.0
2013-08-06 13:20:00,66.98,67.03,66.97,67.03,29600.0,45.4721,45.506,45.4653,45.506,29600.0
2013-08-06 13:25:00,67.03,67.03,66.99,67.02,83000.0,45.506,45.506,45.4789,45.4993,83000.0
2013-08-06 13:30:00,67.02,67.03,66.99,67.0,41100.0,45.4993,45.506,45.4789,45.4857,41100.0
2013-08-06 13:35:00,67.0,67.03,66.99,67.02,36900.0,45.4857,45.506,45.4789,45.4993,36900.0
2013-08-06 13:40:00,67.02,67.02,67.0,67.01,22300.0,45.4993,45.4993,45.4857,45.4925,22300.0
2013-08-06 13:45:00,67.01,67.03,66.99,67.0,41500.0,45.4925,45.506,45.4789,45.4857,41500.0
2013-08-06 13:50:00,67.0,67.0,66.96,66.98,56500.0,45.4857,45.4857,45.4585,45.4721,56500.0
2013-08-06 13:55:00,66.97,67.03,66.97,67.01,58400.0,45.4653,45.506,45.4653,45.4925,58400.0
2013-08-06 14:00:00,67.0,67.03,66.97,67.0,36200.0,45.4857,45.506,45.4653,45.4857,36200.0
2013-08-06 14:05:00,67.01,67.05,67.0,67.01,35900.0,45.4925,45.5196,45.4857,45.4925,35900.0
2013-08-06 14:10:00,67.02,67.05,66.97,66.98,47000.0,45.4993,45.5196,45.4653,45.4721,47000.0
2013-08-06 14:15:00,66.97,66.99,66.93,66.96,59400.0,45.4653,45.4789,45.4382,45.4585,59400.0
2013-08-06 14:20:00,66.95,67.03,66.95,67.03,51100.0,45.4517,45.506,45.4517,45.506,51100.0
2013-08-06 14:25:00,67.04,67.11,67.04,67.1,44400.0,45.5128,45.5604,45.5128,45.5536,44400.0
2013-08-06 14:30:00,67.09,67.22,67.09,67.15,77200.0,45.5468,45.635,45.5468,45.5875,77200.0
2013-08-06 14:35:00,67.14,67.15,67.11,67.14,42600.0,45.5807,45.5875,45.5604,45.5807,42600.0
2013-08-06 14:40:00,67.14,67.15,67.02,67.03,105700.0,45.5807,45.5875,45.4993,45.506,105700.0
2013-08-06 14:45:00,67.03,67.03,66.94,66.95,76900.0,45.506,45.506,45.4449,45.4517,76900.0
2013-08-06 14:50:00,66.95,67.02,66.95,67.02,81100.0,45.4517,45.4993,45.4517,45.4993,81100.0
2013-08-06 14:55:00,67.02,67.02,66.96,66.97,62600.0,45.4993,45.4993,45.4585,45.4653,62600.0
2013-08-06 15:00:00,66.98,67.04,66.97,66.99,67600.0,45.4721,45.5128,45.4653,45.4789,67600.0
2013-08-06 15:05:00,66.99,67.03,66.95,66.97,79400.0,45.4789,45.506,45.4517,45.4653,79400.0
2013-08-06 15:10:00,66.97,67.08,66.97,67.05,64900.0,45.4653,45.54,45.4653,45.5196,64900.0
2013-08-06 15:15:00,67.06,67.08,67.04,67.05,60600.0,45.5264,45.54,45.5128,45.5196,60600.0
2013-08-06 15:20:00,67.06,67.07,67.03,67.04,86400.0,45.5264,45.5332,45.506,45.5128,86400.0
2013-08-06 15:25:00,67.04,67.09,67.03,67.08,73900.0,45.5128,45.5468,45.506,45.54,73900.0
2013-08-06 15:30:00,67.09,67.09,67.03,67.03,71000.0,45.5468,45.5468,45.506,45.506,71000.0
2013-08-06 15:35:00,67.03,67.09,67.0,67.09,110400.0,45.506,45.5468,45.4857,45.5468,110400.0
2013-08-06 15:40:00,67.09,67.2,67.08,67.2,102300.0,45.5468,45.6215,45.54,45.6215,102300.0
2013-08-06 15:45:00,67.2,67.21,67.14,67.16,100600.0,45.6215,45.6282,45.5807,45.5943,100600.0
2013-08-06 15:50:00,67.15,67.17,67.12,67.13,100300.0,45.5875,45.6011,45.5671,45.5739,100300.0
2013-08-06 15:55:00,67.13,67.18,67.08,67.1,516000.0,45.5739,45.6079,45.54,45.5536,516000.0
2013-08-07 09:30:00,66.93,66.97,66.79,66.79,109400.0,45.4382,45.4653,45.3431,45.3431,109400.0
2013-08-07 09:35:00,66.8,66.91,66.76,66.88,70200.0,45.3499,45.4246,45.3227,45.4042,70200.0
2013-08-07 09:40:00,66.88,66.95,66.81,66.82,63500.0,45.4042,45.4517,45.3567,45.3635,63500.0
2013-08-07 09:45:00,66.83,66.93,66.82,66.87,54400.0,45.3703,45.4382,45.3635,45.3974,54400.0
2013-08-07 09:50:00,66.88,66.88,66.75,66.82,59200.0,45.4042,45.4042,45.316,45.3635,59200.0
2013-08-07 09:55:00,66.81,66.83,66.6,66.61,70700.0,45.3567,45.3703,45.2141,45.2209,70700.0
2013-08-07 10:00:00,66.61,66.61,66.41,66.45,104400.0,45.2209,45.2209,45.0851,45.1123,104400.0
2013-08-07 10:05:00,66.45,66.57,66.43,66.48,67500.0,45.1123,45.1938,45.0987,45.1327,67500.0
2013-08-07 10:10:00,66.48,66.54,66.45,66.53,53200.0,45.1327,45.1734,45.1123,45.1666,53200.0
2013-08-07 10:15:00,66.54,66.58,66.49,66.5,68000.0,45.1734,45.2005,45.1394,45.1462,68000.0
2013-08-07 10:20:00,66.5,66.55,66.49,66.51,67800.0,45.1462,45.1802,45.1394,45.153,67800.0
2013-08-07 10:25:00,66.5,66.53,66.48,66.5,52800.0,45.1462,45.1666,45.1327,45.1462,52800.0
2013-08-07 10:30:00,66.5,66.5,66.4,66.42,48200.0,45.1462,45.1462,45.0783,45.0919,48200.0
2013-08-07 10:35:00,66.42,66.44,66.35,66.39,49700.0,45.0919,45.1055,45.0444,45.0716,49700.0
2013-08-07 10:40:00,66.4,66.41,66.34,66.36,55600.0,45.0783,45.0851,45.0376,45.0512,55600.0
2013-08-07 10:45:00,66.35,66.39,66.32,66.34,39800.0,45.0444,45.0716,45.024,45.0376,39800.0
2013-08-07 10:50:00,66.35,66.4,66.34,66.37,44600.0,45.0444,45.0783,45.0376,45.058,44600.0
2013-08-07 10:55:00,66.37,66.43,66.37,66.42,40500.0,45.058,45.0987,45.058,45.0919,40500.0
2013-08-07 11:00:00,66.42,66.47,66.37,66.47,47400.0,45.0919,45.1259,45.058,45.1259,47400.0
2013-08-07 11:05:00,66.47,66.49,66.41,66.45,62600.0,45.1259,45.1394,45.0851,45.1123,62600.0
2013-08-07 11:10:00,66.45,66.5,66.43,66.43,48900.0,45.1123,45.1462,45.0987,45.0987,48900.0
2013-08-07 11:15:00,66.43,66.43,66.39,66.41,49700.0,45.0987,45.0987,45.0716,45.0851,49700.0
2013-08-07 11:20:00,66.41,66.44,66.37,66.39,45000.0,45.0851,45.1055,45.058,45.0716,45000.0
2013-08-07 11:25:00,66.4,66.4,66.35,66.36,71300.0,45.0783,45.0783,45.0444,45.0512,71300.0
2013-08-07 11:30:00,66.36,66.37,66.3,66.36,57700.0,45.0512,45.058,45.0105,45.0512,57700.0
2013-08-07 11:35:00,66.37,66.41,66.36,66.39,39100.0,45.058,45.0851,45.0512,45.0716,39100.0
2013-08-07 11:40:00,66.38,66.41,66.36,66.38,51500.0,45.0648,45.0851,45.0512,45.0648,51500.0
2013-08-07 11:45:00,66.38,66.38,66.3,66.31,46800.0,45.0648,45.0648,45.0105,45.0172,46800.0
2013-08-07 11:50:00,66.3,66.41,66.28,66.4,48600.0,45.0105,45.0851,44.9969,45.0783,48600.0
2013-08-07 11:55:00,66.39,66.4,66.35,66.38,50700.0,45.0716,45.0783,45.0444,45.0648,50700.0
2013-08-07 12:00:00,66.39,66.49,66.38,66.45,36100.0,45.0716,45.1394,45.0648,45.1123,36100.0
2013-08-07 12:05:00,66.45,66.46,66.36,66.4,34400.0,45.1123,45.1191,45.0512,45.0783,34400.0
2013-08-07 12:10:00,66.4,66.44,66.37,66.42,34600.0,45.0783,45.1055,45.058,45.0919,34600.0
2013-08-07 12:15:00,66.43,66.43,66.37,66.43,35300.0,45.0987,45.0987,45.058,45.0987,35300.0
2013-08-07 12:20:00,66.43,66.48,66.39,66.47,46300.0,45.0987,45.1327,45.0716,45.1259,46300.0
2013-08-07 12:25:00,66.47,66.48,66.41,66.47,28400.0,45.1259,45.1327,45.0851,45.1259,28400.0
2013-08-07 12:30:00,66.46,66.52,66.45,66.52,32300.0,45.1191,45.1598,45.1123,45.1598,32300.0
2013-08-07 12:35:00,66.51,66.59,66.51,66.56,31800.0,45.153,45.2073,45.153,45.187,31800.0
2013-08-07 12:40:00,66.56,66.56,66.51,66.55,31400.0,45.187,45.187,45.153,45.1802,31400.0
2013-08-07 12:45:00,66.55,66.58,66.54,66.56,31200.0,45.1802,45.2005,45.1734,45.187,31200.0
2013-08-07 12:50:00,66.55,66.56,66.53,66.55,23100.0,45.1802,45.187,45.1666,45.1802,23100.0
2013-08-07 12:55:00,66.54,66.61,66.54,66.6,24700.0,45.1734,45.2209,45.1734,45.2141,24700.0
2013-08-07 13:00:00,66.6,66.63,66.57,66.59,62800.0,45.2141,45.2345,45.1938,45.2073,62800.0
2013-08-07 13:05:00,66.6,66.63,66.59,66.63,21200.0,45.2141,45.2345,45.2073,45.2345,21200.0
2013-08-07 13:10:00,66.63,66.64,66.56,66.58,27300.0,45.2345,45.2413,45.187,45.2005,27300.0
2013-08-07 13:15:00,66.58,66.62,66.58,66.6,21500.0,45.2005,45.2277,45.2005,45.2141,21500.0
2013-08-07 13:20:00,66.59,66.6,66.55,66.55,12100.0,45.2073,45.2141,45.1802,45.1802,12100.0
2013-08-07 13:25:00,66.55,66.59,66.55,66.58,33900.0,45.1802,45.2073,45.1802,45.2005,33900.0
2013-08-07 13:30:00,66.59,66.65,66.58,66.64,36300.0,45.2073,45.2481,45.2005,45.2413,36300.0
2013-08-07 13:35:00,66.64,66.65,66.59,66.6,42600.0,45.2413,45.2481,45.2073,45.2141,42600.0
2013-08-07 13:40:00,66.59,66.6,66.52,66.53,22300.0,45.2073,45.2141,45.1598,45.1666,22300.0
2013-08-07 13:45:00,66.54,66.56,66.51,66.52,20600.0,45.1734,45.187,45.153,45.1598,20600.0
2013-08-07 13:50:00,66.53,66.53,66.48,66.53,27800.0,45.1666,45.1666,45.1327,45.1666,27800.0
2013-08-07 13:55:00,66.53,66.63,66.52,66.62,40700.0,45.1666,45.2345,45.1598,45.2277,40700.0
2013-08-07 14:00:00,66.63,66.69,66.6,66.64,56200.0,45.2345,45.2752,45.2141,45.2413,56200.0
2013-08-07 14:05:00,66.65,66.66,66.56,66.57,28800.0,45.2481,45.2549,45.187,45.1938,28800.0
2013-08-07 14:10:00,66.56,66.62,66.54,66.59,25700.0,45.187,45.2277,45.1734,45.2073,25700.0
2013-08-07 14:15:00,66.6,66.61,66.52,66.53,32000.0,45.2141,45.2209,45.1598,45.1666,32000.0
2013-08-07 14:20:00,66.52,66.54,66.41,66.43,50100.0,45.1598,45.1734,45.0851,45.0987,50100.0
2013-08-07 14:25:00,66.44,66.49,66.43,66.48,37600.0,45.1055,45.1394,45.0987,45.1327,37600.0
2013-08-07 14:30:00,66.49,66.51,66.47,66.49,52400.0,45.1394,45.153,45.1259,45.1394,52400.0
2013-08-07 14:35:00,66.49,66.53,66.47,66.47,23900.0,45.1394,45.1666,45.1259,45.1259,23900.0
2013-08-07 14:40:00,66.48,66.51,66.47,66.47,37400.0,45.1327,45.153,45.1259,45.1259,37400.0
2013-08-07 14:45:00,66.47,66.52,66.45,66.51,27900.0,45.1259,45.1598,45.1123,45.153,27900.0
2013-08-07 14:50:00,66.51,66.51,66.46,66.47,45600.0,45.153,45.153,45.1191,45.1259,45600.0
2013-08-07 14:55:00,66.48,66.52,66.45,66.48,34300.0,45.1327,45.1598,45.1123,45.1327,34300.0
2013-08-07 15:00:00,66.47,66.53,66.46,66.52,65600.0,45.1259,45.1666,45.1191,45.1598,65600.0
2013-08-07 15:05:00,66.51,66.52,66.45,66.45,46200.0,45.153,45.1598,45.1123,45.1123,46200.0
2013-08-07 15:10:00,66.45,66.5,66.43,66.46,78700.0,45.1123,45.1462,45.0987,45.1191,78700.0
2013-08-07 15:15:00,66.46,66.49,66.44,66.44,54400.0,45.1191,45.1394,45.1055,45.1055,54400.0
2013-08-07 15:20:00,66.45,66.48,66.43,66.45,44100.0,45.1123,45.1327,45.0987,45.1123,44100.0
2013-08-07 15:25:00,66.45,66.55,66.45,66.55,30900.0,45.1123,45.1802,45.1123,45.1802,30900.0
2013-08-07 15:30:00,66.55,66.56,66.48,66.49,70700.0,45.1802,45.187,45.1327,45.1394,70700.0
2013-08-07 15:35:00,66.49,66.6,66.48,66.6,50100.0,45.1394,45.2141,45.1327,45.2141,50100.0
2013-08-07 15:40:00,66.59,66.6,66.56,66.59,74800.0,45.2073,45.2141,45.187,45.2073,74800.0
2013-08-07 15:45:00,66.6,66.61,66.54,66.54,66700.0,45.2141,45.2209,45.1734,45.1734,66700.0
2013-08-07 15:50:00,66.54,66.55,66.48,66.49,117200.0,45.1734,45.1802,45.1327,45.1394,117200.0
2013-08-07 15:55:00,66.48,66.56,66.48,66.52,195300.0,45.1327,45.187,45.1327,45.1598,195300.0
2013-08-08 09:30:00,66.96,67.08,66.85,67.0,160300.0,45.4585,45.54,45.3838,45.4857,160300.0
2013-08-08 09:35:00,67.04,67.24,67.04,67.16,56300.0,45.5128,45.6486,45.5128,45.5943,56300.0
2013-08-08 09:40:00,67.16,67.25,67.11,67.23,52600.0,45.5943,45.6554,45.5604,45.6418,52600.0
2013-08-08 09:45:00,67.23,67.29,67.16,67.23,56000.0,45.6418,45.6826,45.5943,45.6418,56000.0
2013-08-08 09:50:00,67.24,67.25,67.07,67.12,36500.0,45.6486,45.6554,45.5332,45.5671,36500.0
2013-08-08 09:55:00,67.11,67.23,67.11,67.17,56900.0,45.5604,45.6418,45.5604,45.6011,56900.0
2013-08-08 10:00:00,67.16,67.2,67.11,67.19,56100.0,45.5943,45.6215,45.5604,45.6147,56100.0
2013-08-08 10:05:00,67.19,67.2,67.08,67.12,64500.0,45.6147,45.6215,45.54,45.5671,64500.0
2013-08-08 10:10:00,67.1,67.1,66.92,66.97,59500.0,45.5536,45.5536,45.4314,45.4653,59500.0
2013-08-08 10:15:00,66.97,66.99,66.94,66.98,34100.0,45.4653,45.4789,45.4449,45.4721,34100.0
2013-08-08 10:20:00,66.98,67.0,66.94,66.94,56500.0,45.4721,45.4857,45.4449,45.4449,56500.0
2013-08-08 10:25:00,66.93,66.95,66.8,66.81,56000.0,45.4382,45.4517,45.3499,45.3567,56000.0
2013-08-08 10:30:00,66.81,66.81,66.49,66.51,134900.0,45.3567,45.3567,45.1394,45.153,134900.0
2013-08-08 10:35:00,66.51,66.53,66.37,66.46,153600.0,45.153,45.1666,45.058,45.1191,153600.0
2013-08-08 10:40:00,66.45,66.54,66.44,66.53,54300.0,45.1123,45.1734,45.1055,45.1666,54300.0
2013-08-08 10:45:00,66.53,66.63,66.49,66.63,59100.0,45.1666,45.2345,45.1394,45.2345,59100.0
2013-08-08 10:50:00,66.62,66.73,66.61,66.72,41200.0,45.2277,45.3024,45.2209,45.2956,41200.0
2013-08-08 10:55:00,66.72,66.84,66.69,66.82,93000.0,45.2956,45.3771,45.2752,45.3635,93000.0
2013-08-08 11:00:00,66.83,66.83,66.72,66.78,40000.0,45.3703,45.3703,45.2956,45.3363,40000.0
2013-08-08 11:05:00,66.77,66.77,66.71,66.75,40900.0,45.3295,45.3295,45.2888,45.316,40900.0
2013-08-08 11:10:00,66.75,66.82,66.75,66.78,58600.0,45.316,45.3635,45.316,45.3363,58600.0
2013-08-08 11:15:00,66.78,66.79,66.72,66.73,74500.0,45.3363,45.3431,45.2956,45.3024,74500.0
2013-08-08 11:20:00,66.73,66.78,66.71,66.75,60900.0,45.3024,45.3363,45.2888,45.316,60900.0
2013-08-08 11:25:00,66.75,66.78,66.67,66.75,44100.0,45.316,45.3363,45.2616,45.316,44100.0
2013-08-08 11:30:00,66.75,66.75,66.66,66.68,50900.0,45.316,45.316,45.2549,45.2684,50900.0
2013-08-08 11:35:00,66.67,66.7,66.61,66.63,72900.0,45.2616,45.282,45.2209,45.2345,72900.0
2013-08-08 11:40:00,66.63,66.64,66.55,66.58,46100.0,45.2345,45.2413,45.1802,45.2005,46100.0
2013-08-08 11:45:00,66.59,66.6,66.56,66.59,46900.0,45.2073,45.2141,45.187,45.2073,46900.0
2013-08-08 11:50:00,66.59,66.64,66.59,66.64,17900.0,45.2073,45.2413,45.2073,45.2413,17900.0
2013-08-08 11:55:00,66.64,66.67,66.59,66.6,46100.0,45.2413,45.2616,45.2073,45.2141,46100.0
2013-08-08 12:00:00,66.6,66.75,66.59,66.75,43000.0,45.2141,45.316,45.2073,45.316,43000.0
2013-08-08 12:05:00,66.75,66.8,66.72,66.72,52500.0,45.316,45.3499,45.2956,45.2956,52500.0
2013-08-08 12:10:00,66.72,66.78,66.72,66.76,23000.0,45.2956,45.3363,45.2956,45.3227,23000.0
2013-08-08 12:15:00,66.76,66.87,66.76,66.85,53400.0,45.3227,45.3974,45.3227,45.3838,53400.0
2013-08-08 12:20:00,66.85,66.87,66.82,66.84,24200.0,45.3838,45.3974,45.3635,45.3771,24200.0
2013-08-08 12:25:00,66.84,66.89,66.81,66.87,61800.0,45.3771,45.411,45.3567,45.3974,61800.0
2013-08-08 12:30:00,66.87,66.93,66.84,66.93,79500.0,45.3974,45.4382,45.3771,45.4382,79500.0
2013-08-08 12:35:00,66.94,66.96,66.94,66.96,17200.0,45.4449,45.4585,45.4449,45.4585,17200.0
2013-08-08 12:40:00,66.97,67.0,66.95,66.97,47200.0,45.4653,45.4857,45.4517,45.4653,47200.0
2013-08-08 12:45:00,66.96,66.99,66.96,66.98,22600.0,45.4585,45.4789,45.4585,45.4721,22600.0
2013-08-08 12:50:00,66.99,67.04,66.95,67.02,86700.0,45.4789,45.5128,45.4517,45.4993,86700.0
2013-08-08 12:55:00,67.03,67.07,67.01,67.07,54200.0,45.506,45.5332,45.4925,45.5332,54200.0
2013-08-08 13:00:00,67.07,67.1,67.04,67.09,60800.0,45.5332,45.5536,45.5128,45.5468,60800.0
2013-08-08 13:05:00,67.09,67.13,67.07,67.1,47300.0,45.5468,45.5739,45.5332,45.5536,47300.0
2013-08-08 13:10:00,67.09,67.12,67.06,67.08,43800.0,45.5468,45.5671,45.5264,45.54,43800.0
2013-08-08 13:15:00,67.08,67.1,67.03,67.04,54400.0,45.54,45.5536,45.506,45.5128,54400.0
2013-08-08 13:20:00,67.03,67.07,67.0,67.02,52900.0,45.506,45.5332,45.4857,45.4993,52900.0
2013-08-08 13:25:00,67.02,67.05,66.99,67.01,27200.0,45.4993,45.5196,45.4789,45.4925,27200.0
2013-08-08 13:30:00,67.02,67.06,67.01,67.03,30100.0,45.4993,45.5264,45.4925,45.506,30100.0
2013-08-08 13:35:00,67.02,67.02,66.95,66.95,22100.0,45.4993,45.4993,45.4517,45.4517,22100.0
2013-08-08 13:40:00,66.96,66.97,66.93,66.97,32400.0,45.4585,45.4653,45.4382,45.4653,32400.0
2013-08-08 13:45:00,66.97,67.03,66.94,67.0,48900.0,45.4653,45.506,45.4449,45.4857,48900.0
2013-08-08 13:50:00,67.0,67.05,67.0,67.04,32000.0,45.4857,45.5196,45.4857,45.5128,32000.0
2013-08-08 13:55:00,67.03,67.15,67.03,67.15,36700.0,45.506,45.5875,45.506,45.5875,36700.0
2013-08-08 14:00:00,67.14,67.19,67.12,67.12,36100.0,45.5807,45.6147,45.5671,45.5671,36100.0
2013-08-08 14:05:00,67.13,67.18,67.13,67.17,35800.0,45.5739,45.6079,45.5739,45.6011,35800.0
2013-08-08 14:10:00,67.17,67.21,67.17,67.19,29100.0,45.6011,45.6282,45.6011,45.6147,29100.0
2013-08-08 14:15:00,67.18,67.23,67.17,67.2,39500.0,45.6079,45.6418,45.6011,45.6215,39500.0
2013-08-08 14:20:00,67.2,67.22,67.18,67.22,32100.0,45.6215,45.635,45.6079,45.635,32100.0
2013-08-08 14:25:00,67.21,67.27,67.21,67.25,36000.0,45.6282,45.669,45.6282,45.6554,36000.0
2013-08-08 14:30:00,67.26,67.26,67.16,67.16,40800.0,45.6622,45.6622,45.5943,45.5943,40800.0
2013-08-08 14:35:00,67.16,67.19,67.15,67.19,27600.0,45.5943,45.6147,45.5875,45.6147,27600.0
2013-08-08 14:40:00,67.2,67.21,67.15,67.16,20100.0,45.6215,45.6282,45.5875,45.5943,20100.0
2013-08-08 14:45:00,67.16,67.16,67.13,67.14,26100.0,45.5943,45.5943,45.5739,45.5807,26100.0
2013-08-08 14:50:00,67.13,67.14,67.07,67.09,43700.0,45.5739,45.5807,45.5332,45.5468,43700.0
2013-08-08 14:55:00,67.09,67.16,67.08,67.16,32800.0,45.5468,45.5943,45.54,45.5943,32800.0
2013-08-08 15:00:00,67.16,67.21,67.14,67.18,37200.0,45.5943,45.6282,45.5807,45.6079,37200.0
2013-08-08 15:05:00,67.17,67.18,67.13,67.17,29100.0,45.6011,45.6079,45.5739,45.6011,29100.0
2013-08-08 15:10:00,67.16,67.17,67.08,67.1,32100.0,45.5943,45.6011,45.54,45.5536,32100.0
2013-08-08 15:15:00,67.1,67.12,67.08,67.08,46000.0,45.5536,45.5671,45.54,45.54,46000.0
2013-08-08 15:20:00,67.08,67.1,67.05,67.09,32000.0,45.54,45.5536,45.5196,45.5468,32000.0
2013-08-08 15:25:00,67.1,67.1,67.04,67.1,33800.0,45.5536,45.5536,45.5128,45.5536,33800.0
2013-08-08 15:30:00,67.09,67.11,67.05,67.05,52400.0,45.5468,45.5604,45.5196,45.5196,52400.0
2013-08-08 15:35:00,67.05,67.06,67.01,67.03,68400.0,45.5196,45.5264,45.4925,45.506,68400.0
2013-08-08 15:40:00,67.04,67.1,67.03,67.09,76500.0,45.5128,45.5536,45.506,45.5468,76500.0
2013-08-08 15:45:00,67.09,67.1,67.04,67.09,122700.0,45.5468,45.5536,45.5128,45.5468,122700.0
2013-08-08 15:50:00,67.09,67.1,67.06,67.07,62000.0,45.5468,45.5536,45.5264,45.5332,62000.0
2013-08-08 15:55:00,67.07,67.15,67.06,67.1,263700.0,45.5332,45.5875,45.5264,45.5536,263700.0
2013-08-09 09:30:00,67.01,67.02,66.87,66.94,102100.0,45.4925,45.4993,45.3974,45.4449,102100.0
2013-08-09 09:35:00,66.95,67.0,66.92,66.97,50900.0,45.4517,45.4857,45.4314,45.4653,50900.0
2013-08-09 09:40:00,66.98,67.0,66.86,66.95,33200.0,45.4721,45.4857,45.3906,45.4517,33200.0
2013-08-09 09:45:00,66.97,67.0,66.88,66.91,51600.0,45.4653,45.4857,45.4042,45.4246,51600.0
2013-08-09 09:50:00,66.9,66.91,66.75,66.77,35600.0,45.4178,45.4246,45.316,45.3295,35600.0
2013-08-09 09:55:00,66.76,66.78,66.72,66.75,19600.0,45.3227,45.3363,45.2956,45.316,19600.0
2013-08-09 10:00:00,66.76,66.84,66.73,66.84,113600.0,45.3227,45.3771,45.3024,45.3771,113600.0
2013-08-09 10:05:00,66.84,66.84,66.71,66.73,35800.0,45.3771,45.3771,45.2888,45.3024,35800.0
2013-08-09 10:10:00,66.73,66.78,66.72,66.73,40300.0,45.3024,45.3363,45.2956,45.3024,40300.0
2013-08-09 10:15:00,66.74,66.76,66.69,66.69,20800.0,45.3092,45.3227,45.2752,45.2752,20800.0
2013-08-09 10:20:00,66.69,66.7,66.58,66.64,54400.0,45.2752,45.282,45.2005,45.2413,54400.0
2013-08-09 10:25:00,66.64,66.65,66.54,66.55,43900.0,45.2413,45.2481,45.1734,45.1802,43900.0
2013-08-09 10:30:00,66.55,66.59,66.54,66.57,32600.0,45.1802,45.2073,45.1734,45.1938,32600.0
2013-08-09 10:35:00,66.58,66.62,66.52,66.62,20400.0,45.2005,45.2277,45.1598,45.2277,20400.0
2013-08-09 10:40:00,66.62,66.71,66.6,66.71,15900.0,45.2277,45.2888,45.2141,45.2888,15900.0
2013-08-09 10:45:00,66.71,66.71,66.62,66.66,23300.0,45.2888,45.2888,45.2277,45.2549,23300.0
2013-08-09 10:50:00,66.67,66.7,66.56,66.57,34700.0,45.2616,45.282,45.187,45.1938,34700.0
2013-08-09 10:55:00,66.57,66.57,66.49,66.51,51300.0,45.1938,45.1938,45.1394,45.153,51300.0
2013-08-09 11:00:00,66.51,66.51,66.42,66.45,64800.0,45.153,45.153,45.0919,45.1123,64800.0
2013-08-09 11:05:00,66.45,66.45,66.38,66.44,41300.0,45.1123,45.1123,45.0648,45.1055,41300.0
2013-08-09 11:10:00,66.44,66.46,66.41,66.41,31400.0,45.1055,45.1191,45.0851,45.0851,31400.0
2013-08-09 11:15:00,66.41,66.49,66.41,66.45,36800.0,45.0851,45.1394,45.0851,45.1123,36800.0
2013-08-09 11:20:00,66.45,66.45,66.23,66.23,149500.0,45.1123,45.1123,44.9629,44.9629,149500.0
2013-08-09 11:25:00,66.23,66.28,66.17,66.26,53400.0,44.9629,44.9969,44.9222,44.9833,53400.0
2013-08-09 11:30:00,66.26,66.32,66.25,66.32,29800.0,44.9833,45.024,44.9765,45.024,29800.0
2013-08-09 11:35:00,66.32,66.41,66.31,66.41,39900.0,45.024,45.0851,45.0172,45.0851,39900.0
2013-08-09 11:40:00,66.42,66.45,66.37,66.37,26800.0,45.0919,45.1123,45.058,45.058,26800.0
2013-08-09 11:45:00,66.37,66.49,66.37,66.49,25600.0,45.058,45.1394,45.058,45.1394,25600.0
2013-08-09 11:50:00,66.49,66.51,66.45,66.47,40100.0,45.1394,45.153,45.1123,45.1259,40100.0
2013-08-09 11:55:00,66.47,66.55,66.45,66.5,54600.0,45.1259,45.1802,45.1123,45.1462,54600.0
2013-08-09 12:00:00,66.51,66.58,66.48,66.58,49700.0,45.153,45.2005,45.1327,45.2005,49700.0
2013-08-09 12:05:00,66.58,66.59,66.53,66.55,35300.0,45.2005,45.2073,45.1666,45.1802,35300.0
2013-08-09 12:10:00,66.56,66.63,66.56,66.61,64900.0,45.187,45.2345,45.187,45.2209,64900.0
2013-08-09 12:15:00,66.61,66.63,66.57,66.59,68400.0,45.2209,45.2345,45.1938,45.2073,68400.0
2013-08-09 12:20:00,66.59,66.64,66.57,66.57,36700.0,45.2073,45.2413,45.1938,45.1938,36700.0
2013-08-09 12:25:00,66.56,66.61,66.55,66.57,59600.0,45.187,45.2209,45.1802,45.1938,59600.0
2013-08-09 12:30:00,66.56,66.61,66.54,66.61,24500.0,45.187,45.2209,45.1734,45.2209,24500.0
2013-08-09 12:35:00,66.61,66.67,66.6,66.63,20000.0,45.2209,45.2616,45.2141,45.2345,20000.0
2013-08-09 12:40:00,66.63,66.69,66.61,66.65,73800.0,45.2345,45.2752,45.2209,45.2481,73800.0
2013-08-09 12:45:00,66.65,66.72,66.65,66.72,34400.0,45.2481,45.2956,45.2481,45.2956,34400.0
2013-08-09 12:50:00,66.72,66.73,66.66,66.67,32800.0,45.2956,45.3024,45.2549,45.2616,32800.0
2013-08-09 12:55:00,66.67,66.71,66.66,66.67,37000.0,45.2616,45.2888,45.2549,45.2616,37000.0
2013-08-09 13:00:00,66.66,66.66,66.62,66.62,10900.0,45.2549,45.2549,45.2277,45.2277,10900.0
2013-08-09 13:05:00,66.62,66.65,66.62,66.65,23600.0,45.2277,45.2481,45.2277,45.2481,23600.0
2013-08-09 13:10:00,66.66,66.7,66.65,66.7,21600.0,45.2549,45.282,45.2481,45.282,21600.0
2013-08-09 13:15:00,66.7,66.72,66.66,66.68,37800.0,45.282,45.2956,45.2549,45.2684,37800.0
2013-08-09 13:20:00,66.69,66.77,66.69,66.75,26400.0,45.2752,45.3295,45.2752,45.316,26400.0
2013-08-09 13:25:00,66.75,66.8,66.75,66.78,19400.0,45.316,45.3499,45.316,45.3363,19400.0
2013-08-09 13:30:00,66.78,66.8,66.76,66.76,17400.0,45.3363,45.3499,45.3227,45.3227,17400.0
2013-08-09 13:35:00,66.76,66.76,66.73,66.75,31300.0,45.3227,45.3227,45.3024,45.316,31300.0
2013-08-09 13:40:00,66.75,66.76,66.74,66.76,16100.0,45.316,45.3227,45.3092,45.3227,16100.0
2013-08-09 13:45:00,66.75,66.76,66.69,66.7,23600.0,45.316,45.3227,45.2752,45.282,23600.0
2013-08-09 13:50:00,66.69,66.75,66.69,66.74,20800.0,45.2752,45.316,45.2752,45.3092,20800.0
2013-08-09 13:55:00,66.75,66.75,66.69,66.74,39100.0,45.316,45.316,45.2752,45.3092,39100.0
2013-08-09 14:00:00,66.74,66.77,66.71,66.72,33800.0,45.3092,45.3295,45.2888,45.2956,33800.0
2013-08-09 14:05:00,66.71,66.72,66.67,66.72,44400.0,45.2888,45.2956,45.2616,45.2956,44400.0
2013-08-09 14:10:00,66.71,66.75,66.71,66.73,19500.0,45.2888,45.316,45.2888,45.3024,19500.0
2013-08-09 14:15:00,66.72,66.77,66.66,66.72,51900.0,45.2956,45.3295,45.2549,45.2956,51900.0
2013-08-09 14:20:00,66.73,66.77,66.72,66.76,35700.0,45.3024,45.3295,45.2956,45.3227,35700.0
2013-08-09 14:25:00,66.75,66.77,66.72,66.77,42300.0,45.316,45.3295,45.2956,45.3295,42300.0
2013-08-09 14:30:00,66.77,66.81,66.75,66.77,47200.0,45.3295,45.3567,45.316,45.3295,47200.0
2013-08-09 14:35:00,66.77,66.77,66.66,66.66,34500.0,45.3295,45.3295,45.2549,45.2549,34500.0
2013-08-09 14:40:00,66.66,66.7,66.66,66.66,32000.0,45.2549,45.282,45.2549,45.2549,32000.0
2013-08-09 14:45:00,66.67,66.73,66.63,66.73,44500.0,45.2616,45.3024,45.2345,45.3024,44500.0
2013-08-09 14:50:00,66.72,66.78,66.71,66.77,25800.0,45.2956,45.3363,45.2888,45.3295,25800.0
2013-08-09 14:55:00,66.77,66.78,66.71,66.77,24900.0,45.3295,45.3363,45.2888,45.3295,24900.0
2013-08-09 15:00:00,66.77,66.8,66.74,66.78,31800.0,45.3295,45.3499,45.3092,45.3363,31800.0
2013-08-09 15:05:00,66.79,66.83,66.77,66.8,28400.0,45.3431,45.3703,45.3295,45.3499,28400.0
2013-08-09 15:10:00,66.81,66.82,66.77,66.8,28400.0,45.3567,45.3635,45.3295,45.3499,28400.0
2013-08-09 15:15:00,66.81,66.84,66.8,66.84,15500.0,45.3567,45.3771,45.3499,45.3771,15500.0
2013-08-09 15:20:00,66.84,66.88,66.82,66.84,45700.0,45.3771,45.4042,45.3635,45.3771,45700.0
2013-08-09 15:25:00,66.84,66.88,66.79,66.8,25700.0,45.3771,45.4042,45.3431,45.3499,25700.0
2013-08-09 15:30:00,66.81,66.81,66.7,66.7,43400.0,45.3567,45.3567,45.282,45.282,43400.0
2013-08-09 15:35:00,66.7,66.74,66.69,66.72,51400.0,45.282,45.3092,45.2752,45.2956,51400.0
2013-08-09 15:40:00,66.73,66.76,66.72,66.73,57600.0,45.3024,45.3227,45.2956,45.3024,57600.0
2013-08-09 15:45:00,66.72,66.77,66.7,66.77,124800.0,45.2956,45.3295,45.282,45.3295,124800.0
2013-08-09 15:50:00,66.76,66.77,66.74,66.74,97500.0,45.3227,45.3295,45.3092,45.3092,97500.0
2013-08-09 15:55:00,66.74,66.83,66.74,66.83,204700.0,45.3092,45.3703,45.3092,45.3703,204700.0
2013-08-12 09:30:00,66.32,66.39,66.27,66.35,123600.0,45.024,45.0716,44.9901,45.0444,123600.0
2013-08-12 09:35:00,66.35,66.46,66.34,66.46,60100.0,45.0444,45.1191,45.0376,45.1191,60100.0
2013-08-12 09:40:00,66.46,66.52,66.37,66.43,50400.0,45.1191,45.1598,45.058,45.0987,50400.0
2013-08-12 09:45:00,66.43,66.49,66.29,66.32,43200.0,45.0987,45.1394,45.0037,45.024,43200.0
2013-08-12 09:50:00,66.32,66.38,66.24,66.24,35600.0,45.024,45.0648,44.9697,44.9697,35600.0
2013-08-12 09:55:00,66.24,66.3,66.2,66.2,23100.0,44.9697,45.0105,44.9426,44.9426,23100.0
2013-08-12 10:00:00,66.21,66.34,66.2,66.25,63600.0,44.9494,45.0376,44.9426,44.9765,63600.0
2013-08-12 10:05:00,66.26,66.41,66.25,66.4,59400.0,44.9833,45.0851,44.9765,45.0783,59400.0
2013-08-12 10:10:00,66.4,66.45,66.39,66.44,53300.0,45.0783,45.1123,45.0716,45.1055,53300.0
2013-08-12 10:15:00,66.44,66.49,66.37,66.43,62300.0,45.1055,45.1394,45.058,45.0987,62300.0
2013-08-12 10:20:00,66.43,66.44,66.33,66.37,30700.0,45.0987,45.1055,45.0308,45.058,30700.0
2013-08-12 10:25:00,66.38,66.38,66.19,66.19,44900.0,45.0648,45.0648,44.9358,44.9358,44900.0
2013-08-12 10:30:00,66.2,66.3,66.2,66.25,58000.0,44.9426,45.0105,44.9426,44.9765,58000.0
2013-08-12 10:35:00,66.25,66.31,66.22,66.27,60900.0,44.9765,45.0172,44.9561,44.9901,60900.0
2013-08-12 10:40:00,66.27,66.3,66.22,66.25,68800.0,44.9901,45.0105,44.9561,44.9765,68800.0
2013-08-12 10:45:00,66.25,66.3,66.15,66.15,68800.0,44.9765,45.0105,44.9086,44.9086,68800.0
2013-08-12 10:50:00,66.15,66.18,66.11,66.11,54300.0,44.9086,44.929,44.8815,44.8815,54300.0
2013-08-12 10:55:00,66.13,66.2,66.13,66.2,25500.0,44.895,44.9426,44.895,44.9426,25500.0
2013-08-12 11:00:00,66.19,66.35,66.18,66.34,83100.0,44.9358,45.0444,44.929,45.0376,83100.0
2013-08-12 11:05:00,66.34,66.35,66.26,66.26,91500.0,45.0376,45.0444,44.9833,44.9833,91500.0
2013-08-12 11:10:00,66.27,66.28,66.13,66.13,23200.0,44.9901,44.9969,44.895,44.895,23200.0
2013-08-12 11:15:00,66.13,66.16,66.06,66.11,40300.0,44.895,44.9154,44.8475,44.8815,40300.0
2013-08-12 11:20:00,66.11,66.2,66.1,66.18,57700.0,44.8815,44.9426,44.8747,44.929,57700.0
2013-08-12 11:25:00,66.18,66.3,66.17,66.29,37100.0,44.929,45.0105,44.9222,45.0037,37100.0
2013-08-12 11:30:00,66.29,66.31,66.25,66.28,63000.0,45.0037,45.0172,44.9765,44.9969,63000.0
2013-08-12 11:35:00,66.29,66.3,66.24,66.27,38700.0,45.0037,45.0105,44.9697,44.9901,38700.0
2013-08-12 11:40:00,66.27,66.34,66.24,66.3,82000.0,44.9901,45.0376,44.9697,45.0105,82000.0
2013-08-12 11:45:00,66.29,66.29,66.11,66.12,88600.0,45.0037,45.0037,44.8815,44.8882,88600.0
2013-08-12 11:50:00,66.12,66.17,66.11,66.13,71500.0,44.8882,44.9222,44.8815,44.895,71500.0
2013-08-12 11:55:00,66.14,66.23,66.14,66.22,31100.0,44.9018,44.9629,44.9018,44.9561,31100.0
2013-08-12 12:00:00,66.23,66.3,66.23,66.29,31200.0,44.9629,45.0105,44.9629,45.0037,31200.0
2013-08-12 12:05:00,66.3,66.37,66.29,66.36,34800.0,45.0105,45.058,45.0037,45.0512,34800.0
2013-08-12 12:10:00,66.37,66.38,66.3,66.33,23200.0,45.058,45.0648,45.0105,45.0308,23200.0
2013-08-12 12:15:00,66.32,66.38,66.32,66.38,15200.0,45.024,45.0648,45.024,45.0648,15200.0
2013-08-12 12:20:00,66.37,66.39,66.36,66.37,11100.0,45.058,45.0716,45.0512,45.058,11100.0
2013-08-12 12:25:00,66.37,66.37,66.27,66.27,15300.0,45.058,45.058,44.9901,44.9901,15300.0
2013-08-12 12:30:00,66.27,66.27,66.19,66.24,36600.0,44.9901,44.9901,44.9358,44.9697,36600.0
2013-08-12 12:35:00,66.23,66.26,66.17,66.18,22600.0,44.9629,44.9833,44.9222,44.929,22600.0
2013-08-12 12:40:00,66.17,66.18,66.14,66.14,46100.0,44.9222,44.929,44.9018,44.9018,46100.0
2013-08-12 12:45:00,66.15,66.16,66.12,66.14,38500.0,44.9086,44.9154,44.8882,44.9018,38500.0
2013-08-12 12:50:00,66.15,66.19,66.13,66.19,29500.0,44.9086,44.9358,44.895,44.9358,29500.0
2013-08-12 12:55:00,66.19,66.23,66.18,66.23,21200.0,44.9358,44.9629,44.929,44.9629,21200.0
2013-08-12 13:00:00,66.23,66.25,66.18,66.2,36000.0,44.9629,44.9765,44.929,44.9426,36000.0
2013-08-12 13:05:00,66.21,66.21,66.17,66.19,27900.0,44.9494,44.9494,44.9222,44.9358,27900.0
2013-08-12 13:10:00,66.18,66.24,66.17,66.22,51300.0,44.929,44.9697,44.9222,44.9561,51300.0
2013-08-12 13:15:00,66.22,66.3,66.19,66.3,40900.0,44.9561,45.0105,44.9358,45.0105,40900.0
2013-08-12 13:20:00,66.3,66.35,66.28,66.33,33800.0,45.0105,45.0444,44.9969,45.0308,33800.0
2013-08-12 13:25:00,66.33,66.33,66.29,66.29,25300.0,45.0308,45.0308,45.0037,45.0037,25300.0
2013-08-12 13:30:00,66.29,66.29,66.24,66.26,29600.0,45.0037,45.0037,44.9697,44.9833,29600.0
2013-08-12 13:35:00,66.26,66.26,66.21,66.21,40100.0,44.9833,44.9833,44.9494,44.9494,40100.0
2013-08-12 13:40:00,66.22,66.23,66.18,66.19,76800.0,44.9561,44.9629,44.929,44.9358,76800.0
2013-08-12 13:45:00,66.18,66.21,66.16,66.21,87100.0,44.929,44.9494,44.9154,44.9494,87100.0
2013-08-12 13:50:00,66.21,66.26,66.17,66.22,100200.0,44.9494,44.9833,44.9222,44.9561,100200.0
2013-08-12 13:55:00,66.22,66.22,66.17,66.17,14500.0,44.9561,44.9561,44.9222,44.9222,14500.0
2013-08-12 14:00:00,66.18,66.18,66.13,66.15,50700.0,44.929,44.929,44.895,44.9086,50700.0
2013-08-12 14:05:00,66.15,66.2,66.15,66.17,30700.0,44.9086,44.9426,44.9086,44.9222,30700.0
2013-08-12 14:10:00,66.18,66.19,66.17,66.18,17100.0,44.929,44.9358,44.9222,44.929,17100.0
2013-08-12 14:15:00,66.17,66.19,66.16,66.19,18900.0,44.9222,44.9358,44.9154,44.9358,18900.0
2013-08-12 14:20:00,66.19,66.2,66.16,66.2,47500.0,44.9358,44.9426,44.9154,44.9426,47500.0
2013-08-12 14:25:00,66.2,66.2,66.17,66.2,22400.0,44.9426,44.9426,44.9222,44.9426,22400.0
2013-08-12 14:30:00,66.2,66.2,66.14,66.14,39000.0,44.9426,44.9426,44.9018,44.9018,39000.0
2013-08-12 14:35:00,66.14,66.17,66.13,66.14,34800.0,44.9018,44.9222,44.895,44.9018,34800.0
2013-08-12 14:40:00,66.15,66.19,66.15,66.18,40600.0,44.9086,44.9358,44.9086,44.929,40600.0
2013-08-12 14:45:00,66.19,66.19,66.15,66.16,27400.0,44.9358,44.9358,44.9086,44.9154,27400.0
2013-08-12 14:50:00,66.16,66.17,66.14,66.17,24700.0,44.9154,44.9222,44.9018,44.9222,24700.0
2013-08-12 14:55:00,66.17,66.18,66.14,66.18,18300.0,44.9222,44.929,44.9018,44.929,18300.0
2013-08-12 15:00:00,66.19,66.19,66.13,66.15,41700.0,44.9358,44.9358,44.895,44.9086,41700.0
2013-08-12 15:05:00,66.15,66.16,66.11,66.14,68300.0,44.9086,44.9154,44.8815,44.9018,68300.0
2013-08-12 15:10:00,66.15,66.17,66.14,66.17,91800.0,44.9086,44.9222,44.9018,44.9222,91800.0
2013-08-12 15:15:00,66.17,66.17,66.14,66.14,67400.0,44.9222,44.9222,44.9018,44.9018,67400.0
2013-08-12 15:20:00,66.15,66.17,66.12,66.15,97000.0,44.9086,44.9222,44.8882,44.9086,97000.0
2013-08-12 15:25:00,66.15,66.16,66.13,66.15,65200.0,44.9086,44.9154,44.895,44.9086,65200.0
2013-08-12 15:30:00,66.16,66.18,66.14,66.14,73900.0,44.9154,44.929,44.9018,44.9018,73900.0
2013-08-12 15:35:00,66.15,66.16,66.13,66.14,66200.0,44.9086,44.9154,44.895,44.9018,66200.0
2013-08-12 15:40:00,66.14,66.17,66.11,66.12,121400.0,44.9018,44.9222,44.8815,44.8882,121400.0
2013-08-12 15:45:00,66.12,66.16,66.11,66.12,144700.0,44.8882,44.9154,44.8815,44.8882,144700.0
2013-08-12 15:50:00,66.12,66.13,66.1,66.1,130300.0,44.8882,44.895,44.8747,44.8747,130300.0
2013-08-12 15:55:00,66.1,66.11,66.06,66.1,262600.0,44.8747,44.8815,44.8475,44.8747,262600.0
2013-08-13 09:30:00,66.43,66.52,66.3,66.5,162200.0,45.0987,45.1598,45.0105,45.1462,162200.0
2013-08-13 09:35:00,66.52,66.53,66.34,66.34,65000.0,45.1598,45.1666,45.0376,45.0376,65000.0
2013-08-13 09:40:00,66.35,66.53,66.32,66.5,60700.0,45.0444,45.1666,45.024,45.1462,60700.0
2013-08-13 09:45:00,66.5,66.66,66.5,66.65,75600.0,45.1462,45.2549,45.1462,45.2481,75600.0
2013-08-13 09:50:00,66.65,66.65,66.55,66.57,53700.0,45.2481,45.2481,45.1802,45.1938,53700.0
2013-08-13 09:55:00,66.58,66.69,66.55,66.69,71700.0,45.2005,45.2752,45.1802,45.2752,71700.0
2013-08-13 10:00:00,66.69,66.81,66.69,66.79,120400.0,45.2752,45.3567,45.2752,45.3431,120400.0
2013-08-13 10:05:00,66.8,66.8,66.66,66.73,139800.0,45.3499,45.3499,45.2549,45.3024,139800.0
2013-08-13 10:10:00,66.73,66.77,66.69,66.73,84000.0,45.3024,45.3295,45.2752,45.3024,84000.0
2013-08-13 10:15:00,66.73,66.77,66.65,66.66,143200.0,45.3024,45.3295,45.2481,45.2549,143200.0
2013-08-13 10:20:00,66.66,66.77,66.65,66.75,70200.0,45.2549,45.3295,45.2481,45.316,70200.0
2013-08-13 10:25:00,66.75,66.8,66.73,66.77,60500.0,45.316,45.3499,45.3024,45.3295,60500.0
2013-08-13 10:30:00,66.77,66.8,66.72,66.79,54000.0,45.3295,45.3499,45.2956,45.3431,54000.0
2013-08-13 10:35:00,66.8,66.8,66.73,66.77,70000.0,45.3499,45.3499,45.3024,45.3295,70000.0
2013-08-13 10:40:00,66.77,66.97,66.77,66.97,79700.0,45.3295,45.4653,45.3295,45.4653,79700.0
2013-08-13 10:45:00,66.96,66.98,66.93,66.97,52200.0,45.4585,45.4721,45.4382,45.4653,52200.0
2013-08-13 10:50:00,66.97,66.98,66.84,66.86,48800.0,45.4653,45.4721,45.3771,45.3906,48800.0
2013-08-13 10:55:00,66.85,66.91,66.79,66.87,68200.0,45.3838,45.4246,45.3431,45.3974,68200.0
2013-08-13 11:00:00,66.87,66.94,66.86,66.91,50400.0,45.3974,45.4449,45.3906,45.4246,50400.0
2013-08-13 11:05:00,66.91,66.93,66.86,66.92,24800.0,45.4246,45.4382,45.3906,45.4314,24800.0
2013-08-13 11:10:00,66.91,66.92,66.8,66.84,34400.0,45.4246,45.4314,45.3499,45.3771,34400.0
2013-08-13 11:15:00,66.84,66.88,66.79,66.88,40900.0,45.3771,45.4042,45.3431,45.4042,40900.0
2013-08-13 11:20:00,66.89,66.9,66.82,66.84,40800.0,45.411,45.4178,45.3635,45.3771,40800.0
2013-08-13 11:25:00,66.84,66.95,66.84,66.92,47600.0,45.3771,45.4517,45.3771,45.4314,47600.0
2013-08-13 11:30:00,66.92,66.92,66.88,66.9,44700.0,45.4314,45.4314,45.4042,45.4178,44700.0
2013-08-13 11:35:00,66.89,66.91,66.86,66.86,38900.0,45.411,45.4246,45.3906,45.3906,38900.0
2013-08-13 11:40:00,66.86,66.89,66.84,66.88,43800.0,45.3906,45.411,45.3771,45.4042,43800.0
2013-08-13 11:45:00,66.89,66.94,66.89,66.91,66500.0,45.411,45.4449,45.411,45.4246,66500.0
2013-08-13 11:50:00,66.91,66.94,66.86,66.9,50700.0,45.4246,45.4449,45.3906,45.4178,50700.0
2013-08-13 11:55:00,66.9,66.92,66.86,66.89,54100.0,45.4178,45.4314,45.3906,45.411,54100.0
2013-08-13 12:00:00,66.89,66.9,66.85,66.89,26700.0,45.411,45.4178,45.3838,45.411,26700.0
2013-08-13 12:05:00,66.89,66.93,66.88,66.93,26400.0,45.411,45.4382,45.4042,45.4382,26400.0
2013-08-13 12:10:00,66.93,66.96,66.91,66.95,82600.0,45.4382,45.4585,45.4246,45.4517,82600.0
2013-08-13 12:15:00,66.96,66.98,66.92,66.96,40500.0,45.4585,45.4721,45.4314,45.4585,40500.0
2013-08-13 12:20:00,66.96,66.99,66.95,66.97,31200.0,45.4585,45.4789,45.4517,45.4653,31200.0
2013-08-13 12:25:00,66.97,67.0,66.97,66.98,49000.0,45.4653,45.4857,45.4653,45.4721,49000.0
2013-08-13 12:30:00,66.99,67.03,66.95,66.95,56100.0,45.4789,45.506,45.4517,45.4517,56100.0
2013-08-13 12:35:00,66.95,67.01,66.95,67.0,24000.0,45.4517,45.4925,45.4517,45.4857,24000.0
2013-08-13 12:40:00,67.01,67.04,66.99,67.0,32100.0,45.4925,45.5128,45.4789,45.4857,32100.0
2013-08-13 12:45:00,67.0,67.07,67.0,67.01,34400.0,45.4857,45.5332,45.4857,45.4925,34400.0
2013-08-13 12:50:00,67.02,67.09,67.02,67.09,30800.0,45.4993,45.5468,45.4993,45.5468,30800.0
2013-08-13 12:55:00,67.09,67.11,67.07,67.07,24700.0,45.5468,45.5604,45.5332,45.5332,24700.0
2013-08-13 13:00:00,67.08,67.09,67.05,67.07,27300.0,45.54,45.5468,45.5196,45.5332,27300.0
2013-08-13 13:05:00,67.07,67.1,67.05,67.1,16800.0,45.5332,45.5536,45.5196,45.5536,16800.0
2013-08-13 13:10:00,67.11,67.16,67.09,67.15,36100.0,45.5604,45.5943,45.5468,45.5875,36100.0
2013-08-13 13:15:00,67.15,67.22,67.14,67.22,57800.0,45.5875,45.635,45.5807,45.635,57800.0
2013-08-13 13:20:00,67.22,67.26,67.22,67.24,49200.0,45.635,45.6622,45.635,45.6486,49200.0
2013-08-13 13:25:00,67.24,67.29,67.24,67.28,46400.0,45.6486,45.6826,45.6486,45.6758,46400.0
2013-08-13 13:30:00,67.28,67.29,67.18,67.2,56200.0,45.6758,45.6826,45.6079,45.6215,56200.0
2013-08-13 13:35:00,67.2,67.2,67.1,67.12,91100.0,45.6215,45.6215,45.5536,45.5671,91100.0
2013-08-13 13:40:00,67.13,67.18,67.12,67.17,27300.0,45.5739,45.6079,45.5671,45.6011,27300.0
2013-08-13 13:45:00,67.17,67.2,67.17,67.2,27800.0,45.6011,45.6215,45.6011,45.6215,27800.0
2013-08-13 13:50:00,67.2,67.25,67.19,67.25,52100.0,45.6215,45.6554,45.6147,45.6554,52100.0
2013-08-13 13:55:00,67.25,67.3,67.24,67.24,42000.0,45.6554,45.6893,45.6486,45.6486,42000.0
2013-08-13 14:00:00,67.25,67.29,67.23,67.24,36600.0,45.6554,45.6826,45.6418,45.6486,36600.0
2013-08-13 14:05:00,67.24,67.25,67.18,67.18,34800.0,45.6486,45.6554,45.6079,45.6079,34800.0
2013-08-13 14:10:00,67.19,67.19,67.13,67.13,26900.0,45.6147,45.6147,45.5739,45.5739,26900.0
2013-08-13 14:15:00,67.14,67.15,67.12,67.13,23900.0,45.5807,45.5875,45.5671,45.5739,23900.0
2013-08-13 14:20:00,67.13,67.14,67.1,67.11,26900.0,45.5739,45.5807,45.5536,45.5604,26900.0
2013-08-13 14:25:00,67.11,67.11,67.08,67.09,20800.0,45.5604,45.5604,45.54,45.5468,20800.0
2013-08-13 14:30:00,67.09,67.09,66.97,66.97,67600.0,45.5468,45.5468,45.4653,45.4653,67600.0
2013-08-13 14:35:00,66.96,66.97,66.88,66.9,54100.0,45.4585,45.4653,45.4042,45.4178,54100.0
2013-08-13 14:40:00,66.89,66.97,66.89,66.97,48300.0,45.411,45.4653,45.411,45.4653,48300.0
2013-08-13 14:45:00,66.97,67.0,66.92,66.93,30900.0,45.4653,45.4857,45.4314,45.4382,30900.0
2013-08-13 14:50:00,66.94,67.0,66.93,66.98,37000.0,45.4449,45.4857,45.4382,45.4721,37000.0
2013-08-13 14:55:00,66.97,67.0,66.96,66.99,31600.0,45.4653,45.4857,45.4585,45.4789,31600.0
2013-08-13 15:00:00,66.98,67.02,66.97,66.98,36500.0,45.4721,45.4993,45.4653,45.4721,36500.0
2013-08-13 15:05:00,66.98,67.04,66.96,67.02,68400.0,45.4721,45.5128,45.4585,45.4993,68400.0
2013-08-13 15:10:00,67.03,67.09,67.02,67.03,55600.0,45.506,45.5468,45.4993,45.506,55600.0
2013-08-13 15:15:00,67.03,67.04,66.96,67.01,55800.0,45.506,45.5128,45.4585,45.4925,55800.0
2013-08-13 15:20:00,67.01,67.06,66.98,67.04,52800.0,45.4925,45.5264,45.4721,45.5128,52800.0
2013-08-13 15:25:00,67.03,67.1,67.03,67.08,61900.0,45.506,45.5536,45.506,45.54,61900.0
2013-08-13 15:30:00,67.09,67.11,67.06,67.11,40100.0,45.5468,45.5604,45.5264,45.5604,40100.0
2013-08-13 15:35:00,67.1,67.11,67.06,67.07,84200.0,45.5536,45.5604,45.5264,45.5332,84200.0
2013-08-13 15:40:00,67.06,67.07,67.0,67.0,75600.0,45.5264,45.5332,45.4857,45.4857,75600.0
2013-08-13 15:45:00,67.0,67.01,66.95,66.95,105200.0,45.4857,45.4925,45.4517,45.4517,105200.0
2013-08-13 15:50:00,66.95,66.99,66.92,66.95,162400.0,45.4517,45.4789,45.4314,45.4517,162400.0
2013-08-13 15:55:00,66.95,66.96,66.88,66.91,239700.0,45.4517,45.4585,45.4042,45.4246,239700.0
2013-08-14 09:30:00,67.15,67.5,67.08,67.4,171800.0,45.5875,45.8251,45.54,45.7572,171800.0
2013-08-14 09:35:00,67.39,67.42,67.26,67.26,130500.0,45.7504,45.7708,45.6622,45.6622,130500.0
2013-08-14 09:40:00,67.27,67.31,67.16,67.29,45900.0,45.669,45.6961,45.5943,45.6826,45900.0
2013-08-14 09:45:00,67.27,67.36,67.27,67.28,53700.0,45.669,45.7301,45.669,45.6758,53700.0
2013-08-14 09:50:00,67.29,67.33,67.27,67.31,51400.0,45.6826,45.7097,45.669,45.6961,51400.0
2013-08-14 09:55:00,67.31,67.4,67.22,67.24,78800.0,45.6961,45.7572,45.635,45.6486,78800.0
2013-08-14 10:00:00,67.25,67.31,67.22,67.31,56700.0,45.6554,45.6961,45.635,45.6961,56700.0
2013-08-14 10:05:00,67.3,67.3,67.23,67.25,70100.0,45.6893,45.6893,45.6418,45.6554,70100.0
2013-08-14 10:10:00,67.23,67.24,67.06,67.08,77900.0,45.6418,45.6486,45.5264,45.54,77900.0
2013-08-14 10:15:00,67.08,67.11,66.96,66.99,48700.0,45.54,45.5604,45.4585,45.4789,48700.0
2013-08-14 10:20:00,66.98,66.99,66.88,66.89,80200.0,45.4721,45.4789,45.4042,45.411,80200.0
2013-08-14 10:25:00,66.89,66.96,66.88,66.9,33500.0,45.411,45.4585,45.4042,45.4178,33500.0
2013-08-14 10:30:00,66.91,66.99,66.9,66.98,48100.0,45.4246,45.4789,45.4178,45.4721,48100.0
2013-08-14 10:35:00,66.99,67.0,66.9,66.9,66700.0,45.4789,45.4857,45.4178,45.4178,66700.0
2013-08-14 10:40:00,66.9,66.9,66.75,66.76,59900.0,45.4178,45.4178,45.316,45.3227,59900.0
2013-08-14 10:45:00,66.75,66.78,66.72,66.77,52600.0,45.316,45.3363,45.2956,45.3295,52600.0
2013-08-14 10:50:00,66.77,66.84,66.75,66.84,36200.0,45.3295,45.3771,45.316,45.3771,36200.0
2013-08-14 10:55:00,66.85,66.92,66.82,66.88,37900.0,45.3838,45.4314,45.3635,45.4042,37900.0
2013-08-14 11:00:00,66.87,66.9,66.84,66.84,50300.0,45.3974,45.4178,45.3771,45.3771,50300.0
2013-08-14 11:05:00,66.85,66.92,66.84,66.87,44200.0,45.3838,45.4314,45.3771,45.3974,44200.0
2013-08-14 11:10:00,66.88,66.94,66.86,66.92,116000.0,45.4042,45.4449,45.3906,45.4314,116000.0
2013-08-14 11:15:00,66.92,66.99,66.88,66.97,48400.0,45.4314,45.4789,45.4042,45.4653,48400.0
2013-08-14 11:20:00,66.96,66.97,66.92,66.93,37700.0,45.4585,45.4653,45.4314,45.4382,37700.0
2013-08-14 11:25:00,66.92,66.96,66.89,66.94,31000.0,45.4314,45.4585,45.411,45.4449,31000.0
2013-08-14 11:30:00,66.94,66.97,66.93,66.93,27500.0,45.4449,45.4653,45.4382,45.4382,27500.0
2013-08-14 11:35:00,66.94,66.98,66.93,66.97,49900.0,45.4449,45.4721,45.4382,45.4653,49900.0
2013-08-14 11:40:00,66.98,67.0,66.94,66.94,38000.0,45.4721,45.4857,45.4449,45.4449,38000.0
2013-08-14 11:45:00,66.94,67.01,66.94,66.96,65900.0,45.4449,45.4925,45.4449,45.4585,65900.0
2013-08-14 11:50:00,66.96,66.98,66.93,66.93,34400.0,45.4585,45.4721,45.4382,45.4382,34400.0
2013-08-14 11:55:00,66.94,66.98,66.9,66.96,59000.0,45.4449,45.4721,45.4178,45.4585,59000.0
2013-08-14 12:00:00,66.96,67.01,66.95,67.0,47100.0,45.4585,45.4925,45.4517,45.4857,47100.0
2013-08-14 12:05:00,67.01,67.04,66.96,66.97,55100.0,45.4925,45.5128,45.4585,45.4653,55100.0
2013-08-14 12:10:00,66.98,67.01,66.95,66.97,26300.0,45.4721,45.4925,45.4517,45.4653,26300.0
2013-08-14 12:15:00,66.97,67.0,66.96,66.98,12000.0,45.4653,45.4857,45.4585,45.4721,12000.0
2013-08-14 12:20:00,66.98,66.99,66.92,66.93,27700.0,45.4721,45.4789,45.4314,45.4382,27700.0
2013-08-14 12:25:00,66.92,66.95,66.9,66.95,25700.0,45.4314,45.4517,45.4178,45.4517,25700.0
2013-08-14 12:30:00,66.96,66.98,66.93,66.95,15800.0,45.4585,45.4721,45.4382,45.4517,15800.0
2013-08-14 12:35:00,66.95,66.96,66.9,66.92,12400.0,45.4517,45.4585,45.4178,45.4314,12400.0
2013-08-14 12:40:00,66.93,67.04,66.92,67.04,81500.0,45.4382,45.5128,45.4314,45.5128,81500.0
2013-08-14 12:45:00,67.05,67.06,67.02,67.06,35300.0,45.5196,45.5264,45.4993,45.5264,35300.0
2013-08-14 12:50:00,67.05,67.08,67.03,67.03,48800.0,45.5196,45.54,45.506,45.506,48800.0
2013-08-14 12:55:00,67.03,67.08,67.03,67.06,21100.0,45.506,45.54,45.506,45.5264,21100.0
2013-08-14 13:00:00,67.06,67.09,67.04,67.05,32400.0,45.5264,45.5468,45.5128,45.5196,32400.0
2013-08-14 13:05:00,67.05,67.16,67.05,67.14,469200.0,45.5196,45.5943,45.5196,45.5807,469200.0
2013-08-14 13:10:00,67.14,67.16,67.1,67.1,34000.0,45.5807,45.5943,45.5536,45.5536,34000.0
2013-08-14 13:15:00,67.11,67.15,67.09,67.15,31000.0,45.5604,45.5875,45.5468,45.5875,31000.0
2013-08-14 13:20:00,67.15,67.18,67.13,67.17,142800.0,45.5875,45.6079,45.5739,45.6011,142800.0
2013-08-14 13:25:00,67.18,67.24,67.17,67.23,50700.0,45.6079,45.6486,45.6011,45.6418,50700.0
2013-08-14 13:30:00,67.22,67.23,67.12,67.14,123600.0,45.635,45.6418,45.5671,45.5807,123600.0
2013-08-14 13:35:00,67.13,67.22,67.11,67.18,66200.0,45.5739,45.635,45.5604,45.6079,66200.0
2013-08-14 13:40:00,67.18,67.21,67.16,67.16,30500.0,45.6079,45.6282,45.5943,45.5943,30500.0
2013-08-14 13:45:00,67.16,67.22,67.14,67.2,41400.0,45.5943,45.635,45.5807,45.6215,41400.0
2013-08-14 13:50:00,67.19,67.36,67.18,67.36,100800.0,45.6147,45.7301,45.6079,45.7301,100800.0
2013-08-14 13:55:00,67.36,67.4,67.34,67.39,61900.0,45.7301,45.7572,45.7165,45.7504,61900.0
2013-08-14 14:00:00,67.39,67.4,67.29,67.29,63200.0,45.7504,45.7572,45.6826,45.6826,63200.0
2013-08-14 14:05:00,67.29,67.3,67.27,67.28,27800.0,45.6826,45.6893,45.669,45.6758,27800.0
2013-08-14 14:10:00,67.27,67.28,67.21,67.21,37500.0,45.669,45.6758,45.6282,45.6282,37500.0
2013-08-14 14:15:00,67.21,67.23,67.17,67.22,59500.0,45.6282,45.6418,45.6011,45.635,59500.0
2013-08-14 14:20:00,67.22,67.24,67.18,67.21,64700.0,45.635,45.6486,45.6079,45.6282,64700.0
2013-08-14 14:25:00,67.22,67.23,67.18,67.19,33700.0,45.635,45.6418,45.6079,45.6147,33700.0
2013-08-14 14:30:00,67.18,67.21,67.17,67.2,45500.0,45.6079,45.6282,45.6011,45.6215,45500.0
2013-08-14 14:35:00,67.2,67.21,67.14,67.2,54200.0,45.6215,45.6282,45.5807,45.6215,54200.0
2013-08-14 14:40:00,67.2,67.2,67.15,67.19,34100.0,45.6215,45.6215,45.5875,45.6147,34100.0
2013-08-14 14:45:00,67.18,67.26,67.17,67.21,26800.0,45.6079,45.6622,45.6011,45.6282,26800.0
2013-08-14 14:50:00,67.2,67.23,67.19,67.19,26300.0,45.6215,45.6418,45.6147,45.6147,26300.0
2013-08-14 14:55:00,67.19,67.22,67.17,67.21,30900.0,45.6147,45.635,45.6011,45.6282,30900.0
2013-08-14 15:00:00,67.2,67.24,67.13,67.16,57000.0,45.6215,45.6486,45.5739,45.5943,57000.0
2013-08-14 15:05:00,67.16,67.25,67.16,67.24,37800.0,45.5943,45.6554,45.5943,45.6486,37800.0
2013-08-14 15:10:00,67.24,67.29,67.22,67.29,43600.0,45.6486,45.6826,45.635,45.6826,43600.0
2013-08-14 15:15:00,67.28,67.33,67.25,67.25,40900.0,45.6758,45.7097,45.6554,45.6554,40900.0
2013-08-14 15:20:00,67.25,67.3,67.22,67.29,103700.0,45.6554,45.6893,45.635,45.6826,103700.0
2013-08-14 15:25:00,67.29,67.31,67.24,67.24,40600.0,45.6826,45.6961,45.6486,45.6486,40600.0
2013-08-14 15:30:00,67.24,67.25,67.17,67.19,77300.0,45.6486,45.6554,45.6011,45.6147,77300.0
2013-08-14 15:35:00,67.19,67.23,67.15,67.17,67200.0,45.6147,45.6418,45.5875,45.6011,67200.0
2013-08-14 15:40:00,67.17,67.23,67.15,67.18,90600.0,45.6011,45.6418,45.5875,45.6079,90600.0
2013-08-14 15:45:00,67.18,67.21,67.14,67.18,113500.0,45.6079,45.6282,45.5807,45.6079,113500.0
2013-08-14 15:50:00,67.18,67.23,67.17,67.17,107500.0,45.6079,45.6418,45.6011,45.6011,107500.0
2013-08-14 15:55:00,67.18,67.2,67.14,67.15,314600.0,45.6079,45.6215,45.5807,45.5875,314600.0
2013-08-15 09:30:00,66.79,67.28,66.62,67.28,299600.0,45.3431,45.6758,45.2277,45.6758,299600.0
2013-08-15 09:35:00,67.26,67.45,67.12,67.12,124100.0,45.6622,45.7912,45.5671,45.5671,124100.0
2013-08-15 09:40:00,67.12,67.15,67.0,67.07,76000.0,45.5671,45.5875,45.4857,45.5332,76000.0
2013-08-15 09:45:00,67.09,67.11,66.98,67.03,112200.0,45.5468,45.5604,45.4721,45.506,112200.0
2013-08-15 09:50:00,67.04,67.08,67.01,67.08,58000.0,45.5128,45.54,45.4925,45.54,58000.0
2013-08-15 09:55:00,67.06,67.11,67.01,67.05,170000.0,45.5264,45.5604,45.4925,45.5196,170000.0
2013-08-15 10:00:00,67.05,67.16,66.99,67.14,165400.0,45.5196,45.5943,45.4789,45.5807,165400.0
2013-08-15 10:05:00,67.14,67.18,67.02,67.04,167300.0,45.5807,45.6079,45.4993,45.5128,167300.0
2013-08-15 10:10:00,67.04,67.1,66.96,67.03,126200.0,45.5128,45.5536,45.4585,45.506,126200.0
2013-08-15 10:15:00,67.02,67.09,66.99,67.09,41000.0,45.4993,45.5468,45.4789,45.5468,41000.0
2013-08-15 10:20:00,67.1,67.15,67.09,67.1,41200.0,45.5536,45.5875,45.5468,45.5536,41200.0
2013-08-15 10:25:00,67.1,67.22,67.08,67.19,81400.0,45.5536,45.635,45.54,45.6147,81400.0
2013-08-15 10:30:00,67.2,67.25,67.18,67.22,59100.0,45.6215,45.6554,45.6079,45.635,59100.0
2013-08-15 10:35:00,67.21,67.26,67.21,67.25,66200.0,45.6282,45.6622,45.6282,45.6554,66200.0
2013-08-15 10:40:00,67.25,67.26,67.2,67.26,61400.0,45.6554,45.6622,45.6215,45.6622,61400.0
2013-08-15 10:45:00,67.27,67.28,67.16,67.2,72800.0,45.669,45.6758,45.5943,45.6215,72800.0
2013-08-15 10:50:00,67.21,67.22,67.18,67.21,61000.0,45.6282,45.635,45.6079,45.6282,61000.0
2013-08-15 10:55:00,67.22,67.23,67.18,67.22,67200.0,45.635,45.6418,45.6079,45.635,67200.0
2013-08-15 11:00:00,67.21,67.24,67.19,67.23,68700.0,45.6282,45.6486,45.6147,45.6418,68700.0
2013-08-15 11:05:00,67.23,67.3,67.22,67.3,62700.0,45.6418,45.6893,45.635,45.6893,62700.0
2013-08-15 11:10:00,67.31,67.37,67.31,67.33,48700.0,45.6961,45.7369,45.6961,45.7097,48700.0
2013-08-15 11:15:00,67.32,67.42,67.32,67.4,77700.0,45.7029,45.7708,45.7029,45.7572,77700.0
2013-08-15 11:20:00,67.41,67.45,67.39,67.44,38300.0,45.764,45.7912,45.7504,45.7844,38300.0
2013-08-15 11:25:00,67.43,67.48,67.43,67.44,40800.0,45.7776,45.8115,45.7776,45.7844,40800.0
2013-08-15 11:30:00,67.44,67.5,67.44,67.45,72600.0,45.7844,45.8251,45.7844,45.7912,72600.0
2013-08-15 11:35:00,67.45,67.55,67.45,67.52,89900.0,45.7912,45.8591,45.7912,45.8387,89900.0
2013-08-15 11:40:00,67.51,67.56,67.5,67.53,50400.0,45.8319,45.8659,45.8251,45.8455,50400.0
2013-08-15 11:45:00,67.53,67.56,67.52,67.53,38000.0,45.8455,45.8659,45.8387,45.8455,38000.0
2013-08-15 11:50:00,67.52,67.53,67.49,67.52,42000.0,45.8387,45.8455,45.8183,45.8387,42000.0
2013-08-15 11:55:00,67.53,67.55,67.46,67.47,44900.0,45.8455,45.8591,45.798,45.8048,44900.0
2013-08-15 12:00:00,67.47,67.52,67.47,67.5,43900.0,45.8048,45.8387,45.8048,45.8251,43900.0
2013-08-15 12:05:00,67.51,67.56,67.5,67.51,45100.0,45.8319,45.8659,45.8251,45.8319,45100.0
2013-08-15 12:10:00,67.51,67.56,67.51,67.53,38300.0,45.8319,45.8659,45.8319,45.8455,38300.0
2013-08-15 12:15:00,67.54,67.62,67.53,67.62,49000.0,45.8523,45.9066,45.8455,45.9066,49000.0
2013-08-15 12:20:00,67.61,67.62,67.54,67.54,51700.0,45.8998,45.9066,45.8523,45.8523,51700.0
2013-08-15 12:25:00,67.54,67.59,67.54,67.58,28900.0,45.8523,45.8862,45.8523,45.8794,28900.0
2013-08-15 12:30:00,67.58,67.66,67.58,67.61,58200.0,45.8794,45.9337,45.8794,45.8998,58200.0
2013-08-15 12:35:00,67.6,67.62,67.56,67.6,71800.0,45.893,45.9066,45.8659,45.893,71800.0
2013-08-15 12:40:00,67.59,67.66,67.56,67.62,68900.0,45.8862,45.9337,45.8659,45.9066,68900.0
2013-08-15 12:45:00,67.63,67.63,67.53,67.55,39600.0,45.9134,45.9134,45.8455,45.8591,39600.0
2013-08-15 12:50:00,67.55,67.59,67.52,67.55,36600.0,45.8591,45.8862,45.8387,45.8591,36600.0
2013-08-15 12:55:00,67.55,67.57,67.53,67.54,27700.0,45.8591,45.8726,45.8455,45.8523,27700.0
2013-08-15 13:00:00,67.55,67.57,67.55,67.56,37300.0,45.8591,45.8726,45.8591,45.8659,37300.0
2013-08-15 13:05:00,67.56,67.56,67.47,67.5,41600.0,45.8659,45.8659,45.8048,45.8251,41600.0
2013-08-15 13:10:00,67.5,67.54,67.45,67.51,89100.0,45.8251,45.8523,45.7912,45.8319,89100.0
2013-08-15 13:15:00,67.51,67.52,67.43,67.46,101600.0,45.8319,45.8387,45.7776,45.798,101600.0
2013-08-15 13:20:00,67.45,67.54,67.45,67.52,119100.0,45.7912,45.8523,45.7912,45.8387,119100.0
2013-08-15 13:25:00,67.52,67.53,67.5,67.51,49100.0,45.8387,45.8455,45.8251,45.8319,49100.0
2013-08-15 13:30:00,67.5,67.57,67.5,67.56,36300.0,45.8251,45.8726,45.8251,45.8659,36300.0
2013-08-15 13:35:00,67.57,67.63,67.56,67.58,60400.0,45.8726,45.9134,45.8659,45.8794,60400.0
2013-08-15 13:40:00,67.59,67.64,67.59,67.63,28600.0,45.8862,45.9202,45.8862,45.9134,28600.0
2013-08-15 13:45:00,67.63,67.7,67.62,67.66,81100.0,45.9134,45.9609,45.9066,45.9337,81100.0
2013-08-15 13:50:00,67.66,67.67,67.63,67.64,37600.0,45.9337,45.9405,45.9134,45.9202,37600.0
2013-08-15 13:55:00,67.64,67.68,67.64,67.67,48100.0,45.9202,45.9473,45.9202,45.9405,48100.0
2013-08-15 14:00:00,67.66,67.69,67.62,67.66,72900.0,45.9337,45.9541,45.9066,45.9337,72900.0
2013-08-15 14:05:00,67.67,67.67,67.57,67.6,103500.0,45.9405,45.9405,45.8726,45.893,103500.0
2013-08-15 14:10:00,67.6,67.6,67.47,67.53,94400.0,45.893,45.893,45.8048,45.8455,94400.0
2013-08-15 14:15:00,67.53,67.6,67.5,67.59,66300.0,45.8455,45.893,45.8251,45.8862,66300.0
2013-08-15 14:20:00,67.58,67.66,67.56,67.61,43800.0,45.8794,45.9337,45.8659,45.8998,43800.0
2013-08-15 14:25:00,67.62,67.68,67.62,67.64,60400.0,45.9066,45.9473,45.9066,45.9202,60400.0
2013-08-15 14:30:00,67.64,67.7,67.63,67.64,39000.0,45.9202,45.9609,45.9134,45.9202,39000.0
2013-08-15 14:35:00,67.65,67.68,67.62,67.66,66900.0,45.927,45.9473,45.9066,45.9337,66900.0
2013-08-15 14:40:00,67.66,67.68,67.63,67.65,35900.0,45.9337,45.9473,45.9134,45.927,35900.0
2013-08-15 14:45:00,67.65,67.67,67.61,67.63,37600.0,45.927,45.9405,45.8998,45.9134,37600.0
2013-08-15 14:50:00,67.63,67.67,67.59,67.62,72600.0,45.9134,45.9405,45.8862,45.9066,72600.0
2013-08-15 14:55:00,67.62,67.63,67.58,67.59,38800.0,45.9066,45.9134,45.8794,45.8862,38800.0
2013-08-15 15:00:00,67.59,67.64,67.56,67.59,56300.0,45.8862,45.9202,45.8659,45.8862,56300.0
2013-08-15 15:05:00,67.57,67.67,67.57,67.63,69000.0,45.8726,45.9405,45.8726,45.9134,69000.0
2013-08-15 15:10:00,67.63,67.63,67.56,67.59,106000.0,45.9134,45.9134,45.8659,45.8862,106000.0
2013-08-15 15:15:00,67.58,67.61,67.54,67.55,70100.0,45.8794,45.8998,45.8523,45.8591,70100.0
2013-08-15 15:20:00,67.55,67.59,67.53,67.59,50800.0,45.8591,45.8862,45.8455,45.8862,50800.0
2013-08-15 15:25:00,67.59,67.62,67.56,67.61,61700.0,45.8862,45.9066,45.8659,45.8998,61700.0
2013-08-15 15:30:00,67.6,67.67,67.6,67.61,75800.0,45.893,45.9405,45.893,45.8998,75800.0
2013-08-15 15:35:00,67.6,67.65,67.59,67.63,81400.0,45.893,45.927,45.8862,45.9134,81400.0
2013-08-15 15:40:00,67.63,67.64,67.61,67.62,135500.0,45.9134,45.9202,45.8998,45.9066,135500.0
2013-08-15 15:45:00,67.61,67.7,67.6,67.68,158200.0,45.8998,45.9609,45.893,45.9473,158200.0
2013-08-15 15:50:00,67.67,67.7,67.66,67.66,184000.0,45.9405,45.9609,45.9337,45.9337,184000.0
2013-08-15 15:55:00,67.67,67.68,67.59,67.61,263000.0,45.9405,45.9473,45.8862,45.8998,263000.0
2013-08-16 09:30:00,67.37,67.46,67.31,67.37,542200.0,45.7369,45.798,45.6961,45.7369,542200.0
2013-08-16 09:35:00,67.35,67.4,67.31,67.39,46400.0,45.7233,45.7572,45.6961,45.7504,46400.0
2013-08-16 09:40:00,67.38,67.48,67.35,67.35,98200.0,45.7437,45.8115,45.7233,45.7233,98200.0
2013-08-16 09:45:00,67.36,67.51,67.34,67.51,59800.0,45.7301,45.8319,45.7165,45.8319,59800.0
2013-08-16 09:50:00,67.5,67.56,67.37,67.47,61300.0,45.8251,45.8659,45.7369,45.8048,61300.0
2013-08-16 09:55:00,67.47,67.57,67.47,67.57,73300.0,45.8048,45.8726,45.8048,45.8726,73300.0
2013-08-16 10:00:00,67.56,67.61,67.49,67.57,60400.0,45.8659,45.8998,45.8183,45.8726,60400.0
2013-08-16 10:05:00,67.58,67.64,67.53,67.53,51500.0,45.8794,45.9202,45.8455,45.8455,51500.0
2013-08-16 10:10:00,67.53,67.68,67.52,67.67,90900.0,45.8455,45.9473,45.8387,45.9405,90900.0
2013-08-16 10:15:00,67.66,67.72,67.59,67.72,68000.0,45.9337,45.9745,45.8862,45.9745,68000.0
2013-08-16 10:20:00,67.71,67.78,67.68,67.76,122500.0,45.9677,46.0152,45.9473,46.0016,122500.0
2013-08-16 10:25:00,67.75,67.86,67.73,67.84,94500.0,45.9948,46.0695,45.9813,46.0559,94500.0
2013-08-16 10:30:00,67.84,67.88,67.73,67.83,92700.0,46.0559,46.0831,45.9813,46.0492,92700.0
2013-08-16 10:35:00,67.84,67.91,67.81,67.88,66600.0,46.0559,46.1035,46.0356,46.0831,66600.0
2013-08-16 10:40:00,67.88,67.88,67.76,67.79,73000.0,46.0831,46.0831,46.0016,46.022,73000.0
2013-08-16 10:45:00,67.8,67.84,67.79,67.84,88100.0,46.0288,46.0559,46.022,46.0559,88100.0
2013-08-16 10:50:00,67.83,67.84,67.76,67.77,118400.0,46.0492,46.0559,46.0016,46.0084,118400.0
2013-08-16 10:55:00,67.77,67.77,67.72,67.72,46000.0,46.0084,46.0084,45.9745,45.9745,46000.0
2013-08-16 11:00:00,67.72,67.77,67.72,67.74,79100.0,45.9745,46.0084,45.9745,45.9881,79100.0
2013-08-16 11:05:00,67.74,67.74,67.57,67.57,44900.0,45.9881,45.9881,45.8726,45.8726,44900.0
2013-08-16 11:10:00,67.57,67.62,67.55,67.56,37700.0,45.8726,45.9066,45.8591,45.8659,37700.0
2013-08-16 11:15:00,67.55,67.61,67.53,67.53,38600.0,45.8591,45.8998,45.8455,45.8455,38600.0
2013-08-16 11:20:00,67.54,67.55,67.5,67.53,38800.0,45.8523,45.8591,45.8251,45.8455,38800.0
2013-08-16 11:25:00,67.53,67.54,67.48,67.49,52200.0,45.8455,45.8523,45.8115,45.8183,52200.0
2013-08-16 11:30:00,67.5,67.53,67.48,67.52,47400.0,45.8251,45.8455,45.8115,45.8387,47400.0
2013-08-16 11:35:00,67.52,67.56,67.5,67.55,31600.0,45.8387,45.8659,45.8251,45.8591,31600.0
2013-08-16 11:40:00,67.55,67.57,67.48,67.49,36400.0,45.8591,45.8726,45.8115,45.8183,36400.0
2013-08-16 11:45:00,67.48,67.5,67.45,67.49,37500.0,45.8115,45.8251,45.7912,45.8183,37500.0
2013-08-16 11:50:00,67.49,67.5,67.48,67.5,16900.0,45.8183,45.8251,45.8115,45.8251,16900.0
2013-08-16 11:55:00,67.49,67.51,67.46,67.5,43100.0,45.8183,45.8319,45.798,45.8251,43100.0
2013-08-16 12:00:00,67.5,67.52,67.47,67.5,38100.0,45.8251,45.8387,45.8048,45.8251,38100.0
2013-08-16 12:05:00,67.49,67.49,67.44,67.45,36400.0,45.8183,45.8183,45.7844,45.7912,36400.0
2013-08-16 12:10:00,67.46,67.47,67.43,67.46,18500.0,45.798,45.8048,45.7776,45.798,18500.0
2013-08-16 12:15:00,67.47,67.48,67.43,67.43,27300.0,45.8048,45.8115,45.7776,45.7776,27300.0
2013-08-16 12:20:00,67.43,67.44,67.33,67.34,92400.0,45.7776,45.7844,45.7097,45.7165,92400.0
2013-08-16 12:25:00,67.34,67.37,67.25,67.28,46000.0,45.7165,45.7369,45.6554,45.6758,46000.0
2013-08-16 12:30:00,67.27,67.28,67.25,67.27,27000.0,45.669,45.6758,45.6554,45.669,27000.0
2013-08-16 12:35:00,67.27,67.27,67.23,67.26,51600.0,45.669,45.669,45.6418,45.6622,51600.0
2013-08-16 12:40:00,67.26,67.28,67.22,67.27,40300.0,45.6622,45.6758,45.635,45.669,40300.0
2013-08-16 12:45:00,67.27,67.28,67.21,67.21,27400.0,45.669,45.6758,45.6282,45.6282,27400.0
2013-08-16 12:50:00,67.21,67.29,67.21,67.29,28200.0,45.6282,45.6826,45.6282,45.6826,28200.0
2013-08-16 12:55:00,67.28,67.29,67.21,67.21,46100.0,45.6758,45.6826,45.6282,45.6282,46100.0
2013-08-16 13:00:00,67.22,67.24,67.12,67.14,36200.0,45.635,45.6486,45.5671,45.5807,36200.0
2013-08-16 13:05:00,67.15,67.16,67.06,67.06,41900.0,45.5875,45.5943,45.5264,45.5264,41900.0
2013-08-16 13:10:00,67.06,67.08,66.97,66.97,56600.0,45.5264,45.54,45.4653,45.4653,56600.0
2013-08-16 13:15:00,66.98,67.05,66.98,67.03,33900.0,45.4721,45.5196,45.4721,45.506,33900.0
2013-08-16 13:20:00,67.03,67.07,66.98,67.06,34000.0,45.506,45.5332,45.4721,45.5264,34000.0
2013-08-16 13:25:00,67.07,67.07,67.0,67.01,46400.0,45.5332,45.5332,45.4857,45.4925,46400.0
2013-08-16 13:30:00,67.0,67.05,67.0,67.05,27900.0,45.4857,45.5196,45.4857,45.5196,27900.0
2013-08-16 13:35:00,67.05,67.08,67.03,67.04,38900.0,45.5196,45.54,45.506,45.5128,38900.0
2013-08-16 13:40:00,67.03,67.06,66.99,67.02,48600.0,45.506,45.5264,45.4789,45.4993,48600.0
2013-08-16 13:45:00,67.02,67.08,67.0,67.07,30200.0,45.4993,45.54,45.4857,45.5332,30200.0
2013-08-16 13:50:00,67.08,67.08,67.04,67.05,31800.0,45.54,45.54,45.5128,45.5196,31800.0
2013-08-16 13:55:00,67.05,67.11,67.05,67.1,41500.0,45.5196,45.5604,45.5196,45.5536,41500.0
2013-08-16 14:00:00,67.1,67.17,67.08,67.11,40500.0,45.5536,45.6011,45.54,45.5604,40500.0
2013-08-16 14:05:00,67.12,67.18,67.12,67.15,46200.0,45.5671,45.6079,45.5671,45.5875,46200.0
2013-08-16 14:10:00,67.16,67.17,67.1,67.11,44400.0,45.5943,45.6011,45.5536,45.5604,44400.0
2013-08-16 14:15:00,67.11,67.11,67.01,67.03,45500.0,45.5604,45.5604,45.4925,45.506,45500.0
2013-08-16 14:20:00,67.03,67.06,66.99,67.0,50500.0,45.506,45.5264,45.4789,45.4857,50500.0
2013-08-16 14:25:00,67.0,67.06,66.98,67.05,38100.0,45.4857,45.5264,45.4721,45.5196,38100.0
2013-08-16 14:30:00,67.05,67.06,66.98,67.01,46400.0,45.5196,45.5264,45.4721,45.4925,46400.0
2013-08-16 14:35:00,67.02,67.05,67.01,67.04,33500.0,45.4993,45.5196,45.4925,45.5128,33500.0
2013-08-16 14:40:00,67.05,67.06,67.02,67.05,33600.0,45.5196,45.5264,45.4993,45.5196,33600.0
2013-08-16 14:45:00,67.05,67.13,67.05,67.12,32800.0,45.5196,45.5739,45.5196,45.5671,32800.0
2013-08-16 14:50:00,67.12,67.25,67.12,67.24,48900.0,45.5671,45.6554,45.5671,45.6486,48900.0
2013-08-16 14:55:00,67.23,67.25,67.18,67.25,58500.0,45.6418,45.6554,45.6079,45.6554,58500.0
2013-08-16 15:00:00,67.24,67.25,67.2,67.2,43700.0,45.6486,45.6554,45.6215,45.6215,43700.0
2013-08-16 15:05:00,67.21,67.25,67.18,67.2,43200.0,45.6282,45.6554,45.6079,45.6215,43200.0
2013-08-16 15:10:00,67.2,67.21,67.15,67.19,63400.0,45.6215,45.6282,45.5875,45.6147,63400.0
2013-08-16 15:15:00,67.19,67.2,67.15,67.16,49500.0,45.6147,45.6215,45.5875,45.5943,49500.0
2013-08-16 15:20:00,67.15,67.16,67.14,67.16,54900.0,45.5875,45.5943,45.5807,45.5943,54900.0
2013-08-16 15:25:00,67.16,67.21,67.13,67.19,84800.0,45.5943,45.6282,45.5739,45.6147,84800.0
2013-08-16 15:30:00,67.19,67.2,67.19,67.2,83100.0,45.6147,45.6215,45.6147,45.6215,83100.0
2013-08-16 15:35:00,67.2,67.34,67.19,67.34,110600.0,45.6215,45.7165,45.6147,45.7165,110600.0
2013-08-16 15:40:00,67.34,67.42,67.34,67.41,109200.0,45.7165,45.7708,45.7165,45.764,109200.0
2013-08-16 15:45:00,67.42,67.42,67.33,67.34,152300.0,45.7708,45.7708,45.7097,45.7165,152300.0
2013-08-16 15:50:00,67.34,67.39,67.33,67.38,203800.0,45.7165,45.7504,45.7097,45.7437,203800.0
2013-08-16 15:55:00,67.38,67.45,67.37,67.37,543100.0,45.7437,45.7912,45.7369,45.7369,543100.0
2013-08-19 09:30:00,67.41,67.41,67.01,67.06,133000.0,45.764,45.764,45.4925,45.5264,133000.0
2013-08-19 09:35:00,67.06,67.1,67.01,67.01,86500.0,45.5264,45.5536,45.4925,45.4925,86500.0
2013-08-19 09:40:00,67.03,67.03,66.87,66.87,101200.0,45.506,45.506,45.3974,45.3974,101200.0
2013-08-19 09:45:00,66.86,66.9,66.8,66.85,62200.0,45.3906,45.4178,45.3499,45.3838,62200.0
2013-08-19 09:50:00,66.84,66.94,66.73,66.94,72600.0,45.3771,45.4449,45.3024,45.4449,72600.0
2013-08-19 09:55:00,66.95,66.97,66.88,66.93,45900.0,45.4517,45.4653,45.4042,45.4382,45900.0
2013-08-19 10:00:00,66.93,66.95,66.83,66.86,96700.0,45.4382,45.4517,45.3703,45.3906,96700.0
2013-08-19 10:05:00,66.87,66.93,66.87,66.89,55700.0,45.3974,45.4382,45.3974,45.411,55700.0
2013-08-19 10:10:00,66.89,66.99,66.88,66.99,35500.0,45.411,45.4789,45.4042,45.4789,35500.0
2013-08-19 10:15:00,66.99,67.05,66.95,66.95,43000.0,45.4789,45.5196,45.4517,45.4517,43000.0
2013-08-19 10:20:00,66.95,67.0,66.8,66.8,95300.0,45.4517,45.4857,45.3499,45.3499,95300.0
2013-08-19 10:25:00,66.8,66.86,66.76,66.83,45200.0,45.3499,45.3906,45.3227,45.3703,45200.0
2013-08-19 10:30:00,66.83,66.84,66.76,66.77,57100.0,45.3703,45.3771,45.3227,45.3295,57100.0
2013-08-19 10:35:00,66.76,66.84,66.76,66.82,50900.0,45.3227,45.3771,45.3227,45.3635,50900.0
2013-08-19 10:40:00,66.82,66.86,66.8,66.81,64300.0,45.3635,45.3906,45.3499,45.3567,64300.0
2013-08-19 10:45:00,66.8,66.84,66.74,66.74,77000.0,45.3499,45.3771,45.3092,45.3092,77000.0
2013-08-19 10:50:00,66.75,66.76,66.7,66.72,54400.0,45.316,45.3227,45.282,45.2956,54400.0
2013-08-19 10:55:00,66.71,66.72,66.62,66.67,51000.0,45.2888,45.2956,45.2277,45.2616,51000.0
2013-08-19 11:00:00,66.68,66.69,66.52,66.52,94500.0,45.2684,45.2752,45.1598,45.1598,94500.0
2013-08-19 11:05:00,66.52,66.57,66.51,66.56,32000.0,45.1598,45.1938,45.153,45.187,32000.0
2013-08-19 11:10:00,66.56,66.6,66.51,66.56,65100.0,45.187,45.2141,45.153,45.187,65100.0
2013-08-19 11:15:00,66.56,66.59,66.48,66.5,67600.0,45.187,45.2073,45.1327,45.1462,67600.0
2013-08-19 11:20:00,66.49,66.55,66.49,66.54,55000.0,45.1394,45.1802,45.1394,45.1734,55000.0
2013-08-19 11:25:00,66.55,66.6,66.54,66.56,67700.0,45.1802,45.2141,45.1734,45.187,67700.0
2013-08-19 11:30:00,66.55,66.56,66.46,66.49,98400.0,45.1802,45.187,45.1191,45.1394,98400.0
2013-08-19 11:35:00,66.48,66.53,66.48,66.48,39700.0,45.1327,45.1666,45.1327,45.1327,39700.0
2013-08-19 11:40:00,66.49,66.59,66.47,66.55,51400.0,45.1394,45.2073,45.1259,45.1802,51400.0
2013-08-19 11:45:00,66.54,66.58,66.53,66.56,56000.0,45.1734,45.2005,45.1666,45.187,56000.0
2013-08-19 11:50:00,66.55,66.59,66.48,66.49,72000.0,45.1802,45.2073,45.1327,45.1394,72000.0
2013-08-19 11:55:00,66.48,66.5,66.46,66.48,47200.0,45.1327,45.1462,45.1191,45.1327,47200.0
2013-08-19 12:00:00,66.49,66.5,66.45,66.46,61800.0,45.1394,45.1462,45.1123,45.1191,61800.0
2013-08-19 12:05:00,66.46,66.48,66.43,66.45,93600.0,45.1191,45.1327,45.0987,45.1123,93600.0
2013-08-19 12:10:00,66.44,66.48,66.43,66.48,41300.0,45.1055,45.1327,45.0987,45.1327,41300.0
2013-08-19 12:15:00,66.48,66.51,66.46,66.5,46700.0,45.1327,45.153,45.1191,45.1462,46700.0
2013-08-19 12:20:00,66.51,66.52,66.44,66.45,56700.0,45.153,45.1598,45.1055,45.1123,56700.0
2013-08-19 12:25:00,66.44,66.51,66.44,66.48,35900.0,45.1055,45.153,45.1055,45.1327,35900.0
2013-08-19 12:30:00,66.48,66.53,66.47,66.53,36500.0,45.1327,45.1666,45.1259,45.1666,36500.0
2013-08-19 12:35:00,66.53,66.54,66.51,66.53,31500.0,45.1666,45.1734,45.153,45.1666,31500.0
2013-08-19 12:40:00,66.53,66.57,66.49,66.56,59100.0,45.1666,45.1938,45.1394,45.187,59100.0
2013-08-19 12:45:00,66.56,66.57,66.5,66.5,43900.0,45.187,45.1938,45.1462,45.1462,43900.0
2013-08-19 12:50:00,66.51,66.52,66.45,66.46,78400.0,45.153,45.1598,45.1123,45.1191,78400.0
2013-08-19 12:55:00,66.45,66.49,66.45,66.48,32800.0,45.1123,45.1394,45.1123,45.1327,32800.0
2013-08-19 13:00:00,66.48,66.51,66.46,66.5,58200.0,45.1327,45.153,45.1191,45.1462,58200.0
2013-08-19 13:05:00,66.5,66.5,66.45,66.45,47700.0,45.1462,45.1462,45.1123,45.1123,47700.0
2013-08-19 13:10:00,66.45,66.48,66.44,66.45,49900.0,45.1123,45.1327,45.1055,45.1123,49900.0
2013-08-19 13:15:00,66.44,66.45,66.4,66.4,39800.0,45.1055,45.1123,45.0783,45.0783,39800.0
2013-08-19 13:20:00,66.4,66.41,66.3,66.3,44900.0,45.0783,45.0851,45.0105,45.0105,44900.0
2013-08-19 13:25:00,66.3,66.37,66.29,66.36,115200.0,45.0105,45.058,45.0037,45.0512,115200.0
2013-08-19 13:30:00,66.36,66.38,66.31,66.31,71800.0,45.0512,45.0648,45.0172,45.0172,71800.0
2013-08-19 13:35:00,66.31,66.38,66.3,66.36,41000.0,45.0172,45.0648,45.0105,45.0512,41000.0
2013-08-19 13:40:00,66.35,66.36,66.31,66.35,40900.0,45.0444,45.0512,45.0172,45.0444,40900.0
2013-08-19 13:45:00,66.35,66.37,66.34,66.35,48300.0,45.0444,45.058,45.0376,45.0444,48300.0
2013-08-19 13:50:00,66.35,66.41,66.35,66.37,24900.0,45.0444,45.0851,45.0444,45.058,24900.0
2013-08-19 13:55:00,66.38,66.38,66.29,66.29,46600.0,45.0648,45.0648,45.0037,45.0037,46600.0
2013-08-19 14:00:00,66.29,66.34,66.26,66.26,53700.0,45.0037,45.0376,44.9833,44.9833,53700.0
2013-08-19 14:05:00,66.25,66.26,66.2,66.21,72600.0,44.9765,44.9833,44.9426,44.9494,72600.0
2013-08-19 14:10:00,66.2,66.22,66.18,66.2,65100.0,44.9426,44.9561,44.929,44.9426,65100.0
2013-08-19 14:15:00,66.2,66.21,66.18,66.18,56500.0,44.9426,44.9494,44.929,44.929,56500.0
2013-08-19 14:20:00,66.18,66.2,66.09,66.11,93800.0,44.929,44.9426,44.8679,44.8815,93800.0
2013-08-19 14:25:00,66.1,66.18,66.1,66.17,58800.0,44.8747,44.929,44.8747,44.9222,58800.0
2013-08-19 14:30:00,66.18,66.18,66.09,66.13,81200.0,44.929,44.929,44.8679,44.895,81200.0
2013-08-19 14:35:00,66.13,66.13,66.08,66.09,91100.0,44.895,44.895,44.8611,44.8679,91100.0
2013-08-19 14:40:00,66.09,66.16,66.09,66.15,31700.0,44.8679,44.9154,44.8679,44.9086,31700.0
2013-08-19 14:45:00,66.15,66.19,66.14,66.14,45500.0,44.9086,44.9358,44.9018,44.9018,45500.0
2013-08-19 14:50:00,66.15,66.16,66.08,66.12,91400.0,44.9086,44.9154,44.8611,44.8882,91400.0
2013-08-19 14:55:00,66.12,66.21,66.12,66.19,70000.0,44.8882,44.9494,44.8882,44.9358,70000.0
2013-08-19 15:00:00,66.19,66.23,66.14,66.15,81800.0,44.9358,44.9629,44.9018,44.9086,81800.0
2013-08-19 15:05:00,66.14,66.17,66.09,66.1,39800.0,44.9018,44.9222,44.8679,44.8747,39800.0
2013-08-19 15:10:00,66.1,66.1,66.04,66.04,77300.0,44.8747,44.8747,44.8339,44.8339,77300.0
2013-08-19 15:15:00,66.04,66.12,66.04,66.06,89400.0,44.8339,44.8882,44.8339,44.8475,89400.0
2013-08-19 15:20:00,66.05,66.08,66.04,66.05,52400.0,44.8407,44.8611,44.8339,44.8407,52400.0
2013-08-19 15:25:00,66.05,66.06,65.95,65.95,136100.0,44.8407,44.8475,44.7728,44.7728,136100.0
2013-08-19 15:30:00,65.95,66.0,65.94,65.99,98000.0,44.7728,44.8068,44.766,44.8,98000.0
2013-08-19 15:35:00,65.99,66.03,65.92,65.92,92900.0,44.8,44.8271,44.7525,44.7525,92900.0
2013-08-19 15:40:00,65.92,65.94,65.84,65.86,112400.0,44.7525,44.766,44.6982,44.7117,112400.0
2013-08-19 15:45:00,65.85,65.9,65.82,65.83,194900.0,44.7049,44.7389,44.6846,44.6914,194900.0
2013-08-19 15:50:00,65.83,65.85,65.82,65.83,244900.0,44.6914,44.7049,44.6846,44.6914,244900.0
2013-08-19 15:55:00,65.83,65.92,65.79,65.83,575300.0,44.6914,44.7525,44.6642,44.6914,575300.0
2013-08-20 09:30:00,65.82,65.9,65.76,65.78,101300.0,44.6846,44.7389,44.6438,44.6574,101300.0
2013-08-20 09:35:00,65.78,65.79,65.56,65.74,84900.0,44.6574,44.6642,44.5081,44.6303,84900.0
2013-08-20 09:40:00,65.75,65.89,65.75,65.76,73400.0,44.6371,44.7321,44.6371,44.6438,73400.0
2013-08-20 09:45:00,65.76,65.92,65.76,65.92,69700.0,44.6438,44.7525,44.6438,44.7525,69700.0
2013-08-20 09:50:00,65.92,66.03,65.9,65.94,69500.0,44.7525,44.8271,44.7389,44.766,69500.0
2013-08-20 09:55:00,65.94,66.06,65.93,66.0,67800.0,44.766,44.8475,44.7593,44.8068,67800.0
2013-08-20 10:00:00,66.0,66.16,66.0,66.1,111500.0,44.8068,44.9154,44.8068,44.8747,111500.0
2013-08-20 10:05:00,66.1,66.13,65.93,65.94,85800.0,44.8747,44.895,44.7593,44.766,85800.0
2013-08-20 10:10:00,65.94,65.94,65.85,65.87,60900.0,44.766,44.766,44.7049,44.7185,60900.0
2013-08-20 10:15:00,65.88,65.91,65.81,65.82,78200.0,44.7253,44.7457,44.6778,44.6846,78200.0
2013-08-20 10:20:00,65.82,66.06,65.82,66.03,49500.0,44.6846,44.8475,44.6846,44.8271,49500.0
2013-08-20 10:25:00,66.03,66.04,65.95,65.97,45400.0,44.8271,44.8339,44.7728,44.7864,45400.0
2013-08-20 10:30:00,65.96,66.08,65.95,66.06,82200.0,44.7796,44.8611,44.7728,44.8475,82200.0
2013-08-20 10:35:00,66.05,66.23,66.04,66.21,75500.0,44.8407,44.9629,44.8339,44.9494,75500.0
2013-08-20 10:40:00,66.21,66.23,66.09,66.09,103200.0,44.9494,44.9629,44.8679,44.8679,103200.0
2013-08-20 10:45:00,66.09,66.14,66.05,66.14,52000.0,44.8679,44.9018,44.8407,44.9018,52000.0
2013-08-20 10:50:00,66.14,66.17,66.1,66.15,26400.0,44.9018,44.9222,44.8747,44.9086,26400.0
2013-08-20 10:55:00,66.15,66.19,66.14,66.18,49700.0,44.9086,44.9358,44.9018,44.929,49700.0
2013-08-20 11:00:00,66.18,66.25,66.12,66.2,80100.0,44.929,44.9765,44.8882,44.9426,80100.0
2013-08-20 11:05:00,66.21,66.3,66.2,66.28,40100.0,44.9494,45.0105,44.9426,44.9969,40100.0
2013-08-20 11:10:00,66.28,66.28,66.21,66.22,40300.0,44.9969,44.9969,44.9494,44.9561,40300.0
2013-08-20 11:15:00,66.21,66.22,66.07,66.09,80500.0,44.9494,44.9561,44.8543,44.8679,80500.0
2013-08-20 11:20:00,66.09,66.17,66.07,66.16,44200.0,44.8679,44.9222,44.8543,44.9154,44200.0
2013-08-20 11:25:00,66.16,66.18,66.11,66.13,96100.0,44.9154,44.929,44.8815,44.895,96100.0
2013-08-20 11:30:00,66.14,66.18,66.12,66.16,81300.0,44.9018,44.929,44.8882,44.9154,81300.0
2013-08-20 11:35:00,66.17,66.22,66.13,66.22,54100.0,44.9222,44.9561,44.895,44.9561,54100.0
2013-08-20 11:40:00,66.21,66.23,66.14,66.21,39500.0,44.9494,44.9629,44.9018,44.9494,39500.0
2013-08-20 11:45:00,66.22,66.29,66.21,66.27,33900.0,44.9561,45.0037,44.9494,44.9901,33900.0
2013-08-20 11:50:00,66.27,66.29,66.23,66.26,27800.0,44.9901,45.0037,44.9629,44.9833,27800.0
2013-08-20 11:55:00,66.26,66.3,66.25,66.29,14800.0,44.9833,45.0105,44.9765,45.0037,14800.0
2013-08-20 12:00:00,66.29,66.36,66.29,66.3,62300.0,45.0037,45.0512,45.0037,45.0105,62300.0
2013-08-20 12:05:00,66.3,66.32,66.19,66.2,41900.0,45.0105,45.024,44.9358,44.9426,41900.0
2013-08-20 12:10:00,66.2,66.23,66.15,66.21,26800.0,44.9426,44.9629,44.9086,44.9494,26800.0
2013-08-20 12:15:00,66.21,66.27,66.21,66.23,29700.0,44.9494,44.9901,44.9494,44.9629,29700.0
2013-08-20 12:20:00,66.23,66.27,66.18,66.22,26100.0,44.9629,44.9901,44.929,44.9561,26100.0
2013-08-20 12:25:00,66.23,66.27,66.23,66.23,34600.0,44.9629,44.9901,44.9629,44.9629,34600.0
2013-08-20 12:30:00,66.23,66.25,66.19,66.19,16200.0,44.9629,44.9765,44.9358,44.9358,16200.0
2013-08-20 12:35:00,66.2,66.21,66.17,66.18,26300.0,44.9426,44.9494,44.9222,44.929,26300.0
2013-08-20 12:40:00,66.19,66.2,66.12,66.15,41700.0,44.9358,44.9426,44.8882,44.9086,41700.0
2013-08-20 12:45:00,66.15,66.22,66.15,66.21,29400.0,44.9086,44.9561,44.9086,44.9494,29400.0
2013-08-20 12:50:00,66.22,66.24,66.2,66.22,40700.0,44.9561,44.9697,44.9426,44.9561,40700.0
2013-08-20 12:55:00,66.22,66.29,66.2,66.26,69900.0,44.9561,45.0037,44.9426,44.9833,69900.0
2013-08-20 13:00:00,66.26,66.33,66.23,66.29,55100.0,44.9833,45.0308,44.9629,45.0037,55100.0
2013-08-20 13:05:00,66.29,66.34,66.29,66.32,29600.0,45.0037,45.0376,45.0037,45.024,29600.0
2013-08-20 13:10:00,66.33,66.37,66.31,66.34,46300.0,45.0308,45.058,45.0172,45.0376,46300.0
2013-08-20 13:15:00,66.35,66.4,66.34,66.38,46100.0,45.0444,45.0783,45.0376,45.0648,46100.0
2013-08-20 13:20:00,66.38,66.4,66.32,66.39,48200.0,45.0648,45.0783,45.024,45.0716,48200.0
2013-08-20 13:25:00,66.39,66.4,66.36,66.37,52100.0,45.0716,45.0783,45.0512,45.058,52100.0
2013-08-20 13:30:00,66.38,66.39,66.28,66.31,48900.0,45.0648,45.0716,44.9969,45.0172,48900.0
2013-08-20 13:35:00,66.31,66.33,66.24,66.25,36200.0,45.0172,45.0308,44.9697,44.9765,36200.0
2013-08-20 13:40:00,66.25,66.29,66.22,66.29,22200.0,44.9765,45.0037,44.9561,45.0037,22200.0
2013-08-20 13:45:00,66.28,66.35,66.26,66.35,26400.0,44.9969,45.0444,44.9833,45.0444,26400.0
2013-08-20 13:50:00,66.35,66.35,66.25,66.27,38800.0,45.0444,45.0444,44.9765,44.9901,38800.0
2013-08-20 13:55:00,66.27,66.29,66.2,66.23,30000.0,44.9901,45.0037,44.9426,44.9629,30000.0
2013-08-20 14:00:00,66.23,66.27,66.2,66.21,32300.0,44.9629,44.9901,44.9426,44.9494,32300.0
2013-08-20 14:05:00,66.21,66.25,66.19,66.2,31000.0,44.9494,44.9765,44.9358,44.9426,31000.0
2013-08-20 14:10:00,66.19,66.2,66.15,66.18,31600.0,44.9358,44.9426,44.9086,44.929,31600.0
2013-08-20 14:15:00,66.19,66.19,66.07,66.08,49300.0,44.9358,44.9358,44.8543,44.8611,49300.0
2013-08-20 14:20:00,66.08,66.13,66.04,66.12,66900.0,44.8611,44.895,44.8339,44.8882,66900.0
2013-08-20 14:25:00,66.12,66.2,66.1,66.19,42500.0,44.8882,44.9426,44.8747,44.9358,42500.0
2013-08-20 14:30:00,66.19,66.22,66.16,66.18,44200.0,44.9358,44.9561,44.9154,44.929,44200.0
2013-08-20 14:35:00,66.18,66.19,66.1,66.1,45800.0,44.929,44.9358,44.8747,44.8747,45800.0
2013-08-20 14:40:00,66.1,66.15,66.1,66.13,26500.0,44.8747,44.9086,44.8747,44.895,26500.0
2013-08-20 14:45:00,66.13,66.14,66.08,66.09,50200.0,44.895,44.9018,44.8611,44.8679,50200.0
2013-08-20 14:50:00,66.09,66.19,66.09,66.17,33800.0,44.8679,44.9358,44.8679,44.9222,33800.0
2013-08-20 14:55:00,66.17,66.19,66.12,66.15,52700.0,44.9222,44.9358,44.8882,44.9086,52700.0
2013-08-20 15:00:00,66.16,66.2,66.15,66.17,47800.0,44.9154,44.9426,44.9086,44.9222,47800.0
2013-08-20 15:05:00,66.17,66.29,66.17,66.25,77900.0,44.9222,45.0037,44.9222,44.9765,77900.0
2013-08-20 15:10:00,66.26,66.26,66.21,66.23,37800.0,44.9833,44.9833,44.9494,44.9629,37800.0
2013-08-20 15:15:00,66.23,66.26,66.21,66.21,39200.0,44.9629,44.9833,44.9494,44.9494,39200.0
2013-08-20 15:20:00,66.22,66.23,66.18,66.2,42400.0,44.9561,44.9629,44.929,44.9426,42400.0
2013-08-20 15:25:00,66.21,66.22,66.17,66.17,56600.0,44.9494,44.9561,44.9222,44.9222,56600.0
2013-08-20 15:30:00,66.18,66.19,66.11,66.13,82700.0,44.929,44.9358,44.8815,44.895,82700.0
2013-08-20 15:35:00,66.13,66.16,66.11,66.12,48400.0,44.895,44.9154,44.8815,44.8882,48400.0
2013-08-20 15:40:00,66.13,66.14,66.07,66.08,73800.0,44.895,44.9018,44.8543,44.8611,73800.0
2013-08-20 15:45:00,66.08,66.11,66.01,66.05,101800.0,44.8611,44.8815,44.8136,44.8407,101800.0
2013-08-20 15:50:00,66.04,66.09,66.03,66.03,68900.0,44.8339,44.8679,44.8271,44.8271,68900.0
2013-08-20 15:55:00,66.03,66.06,65.97,65.98,194300.0,44.8271,44.8475,44.7864,44.7932,194300.0
2013-08-21 09:30:00,65.99,66.02,65.79,65.83,90500.0,44.8,44.8204,44.6642,44.6914,90500.0
2013-08-21 09:35:00,65.82,65.83,65.66,65.8,38700.0,44.6846,44.6914,44.576,44.671,38700.0
2013-08-21 09:40:00,65.79,65.79,65.7,65.75,22200.0,44.6642,44.6642,44.6031,44.6371,22200.0
2013-08-21 09:45:00,65.76,65.77,65.66,65.68,29100.0,44.6438,44.6506,44.576,44.5895,29100.0
2013-08-21 09:50:00,65.68,65.69,65.57,65.6,39000.0,44.5895,44.5963,44.5149,44.5352,39000.0
2013-08-21 09:55:00,65.6,65.73,65.59,65.61,38900.0,44.5352,44.6235,44.5284,44.542,38900.0
2013-08-21 10:00:00,65.63,65.78,65.6,65.73,68400.0,44.5556,44.6574,44.5352,44.6235,68400.0
2013-08-21 10:05:00,65.73,65.73,65.62,65.63,44900.0,44.6235,44.6235,44.5488,44.5556,44900.0
2013-08-21 10:10:00,65.63,65.8,65.63,65.69,49900.0,44.5556,44.671,44.5556,44.5963,49900.0
2013-08-21 10:15:00,65.69,65.81,65.69,65.81,41100.0,44.5963,44.6778,44.5963,44.6778,41100.0
2013-08-21 10:20:00,65.82,65.87,65.78,65.79,29900.0,44.6846,44.7185,44.6574,44.6642,29900.0
2013-08-21 10:25:00,65.8,65.87,65.79,65.86,26700.0,44.671,44.7185,44.6642,44.7117,26700.0
2013-08-21 10:30:00,65.86,65.88,65.78,65.79,44000.0,44.7117,44.7253,44.6574,44.6642,44000.0
2013-08-21 10:35:00,65.79,65.86,65.75,65.86,47800.0,44.6642,44.7117,44.6371,44.7117,47800.0
2013-08-21 10:40:00,65.86,65.99,65.86,65.99,52800.0,44.7117,44.8,44.7117,44.8,52800.0
2013-08-21 10:45:00,65.99,66.0,65.95,65.97,47400.0,44.8,44.8068,44.7728,44.7864,47400.0
2013-08-21 10:50:00,65.96,65.97,65.88,65.88,51400.0,44.7796,44.7864,44.7253,44.7253,51400.0
2013-08-21 10:55:00,65.89,65.89,65.82,65.84,31800.0,44.7321,44.7321,44.6846,44.6982,31800.0
2013-08-21 11:00:00,65.83,65.94,65.82,65.93,44800.0,44.6914,44.766,44.6846,44.7593,44800.0
2013-08-21 11:05:00,65.93,65.97,65.86,65.86,45400.0,44.7593,44.7864,44.7117,44.7117,45400.0
2013-08-21 11:10:00,65.86,65.92,65.8,65.83,38400.0,44.7117,44.7525,44.671,44.6914,38400.0
2013-08-21 11:15:00,65.81,65.9,65.8,65.82,32100.0,44.6778,44.7389,44.671,44.6846,32100.0
2013-08-21 11:20:00,65.81,65.85,65.78,65.82,45100.0,44.6778,44.7049,44.6574,44.6846,45100.0
2013-08-21 11:25:00,65.81,65.81,65.69,65.76,65300.0,44.6778,44.6778,44.5963,44.6438,65300.0
2013-08-21 11:30:00,65.77,65.84,65.77,65.84,23500.0,44.6506,44.6982,44.6506,44.6982,23500.0
2013-08-21 11:35:00,65.84,65.85,65.77,65.77,21900.0,44.6982,44.7049,44.6506,44.6506,21900.0
2013-08-21 11:40:00,65.78,65.87,65.76,65.86,41600.0,44.6574,44.7185,44.6438,44.7117,41600.0
2013-08-21 11:45:00,65.86,65.87,65.75,65.75,64100.0,44.7117,44.7185,44.6371,44.6371,64100.0
2013-08-21 11:50:00,65.75,65.83,65.75,65.83,29700.0,44.6371,44.6914,44.6371,44.6914,29700.0
2013-08-21 11:55:00,65.81,65.83,65.79,65.82,26300.0,44.6778,44.6914,44.6642,44.6846,26300.0
2013-08-21 12:00:00,65.83,65.87,65.81,65.85,29800.0,44.6914,44.7185,44.6778,44.7049,29800.0
2013-08-21 12:05:00,65.84,65.84,65.75,65.75,20800.0,44.6982,44.6982,44.6371,44.6371,20800.0
2013-08-21 12:10:00,65.73,65.79,65.73,65.77,23500.0,44.6235,44.6642,44.6235,44.6506,23500.0
2013-08-21 12:15:00,65.78,65.78,65.73,65.78,41400.0,44.6574,44.6574,44.6235,44.6574,41400.0
2013-08-21 12:20:00,65.79,65.79,65.73,65.74,16700.0,44.6642,44.6642,44.6235,44.6303,16700.0
2013-08-21 12:25:00,65.75,65.75,65.66,65.7,22100.0,44.6371,44.6371,44.576,44.6031,22100.0
2013-08-21 12:30:00,65.71,65.72,65.65,65.66,40000.0,44.6099,44.6167,44.5692,44.576,40000.0
2013-08-21 12:35:00,65.67,65.68,65.64,65.68,18000.0,44.5827,44.5895,44.5624,44.5895,18000.0
2013-08-21 12:40:00,65.69,65.73,65.67,65.73,13700.0,44.5963,44.6235,44.5827,44.6235,13700.0
2013-08-21 12:45:00,65.72,65.74,65.7,65.71,19800.0,44.6167,44.6303,44.6031,44.6099,19800.0
2013-08-21 12:50:00,65.7,65.73,65.69,65.73,19100.0,44.6031,44.6235,44.5963,44.6235,19100.0
2013-08-21 12:55:00,65.73,65.77,65.72,65.76,50200.0,44.6235,44.6506,44.6167,44.6438,50200.0
2013-08-21 13:00:00,65.75,65.8,65.75,65.78,25900.0,44.6371,44.671,44.6371,44.6574,25900.0
2013-08-21 13:05:00,65.77,65.77,65.68,65.7,17300.0,44.6506,44.6506,44.5895,44.6031,17300.0
2013-08-21 13:10:00,65.69,65.74,65.69,65.72,10400.0,44.5963,44.6303,44.5963,44.6167,10400.0
2013-08-21 13:15:00,65.72,65.74,65.68,65.71,22400.0,44.6167,44.6303,44.5895,44.6099,22400.0
2013-08-21 13:20:00,65.71,65.71,65.66,65.66,9000.0,44.6099,44.6099,44.576,44.576,9000.0
2013-08-21 13:25:00,65.66,65.68,65.65,65.65,16400.0,44.576,44.5895,44.5692,44.5692,16400.0
2013-08-21 13:30:00,65.65,65.67,65.64,65.64,17300.0,44.5692,44.5827,44.5624,44.5624,17300.0
2013-08-21 13:35:00,65.64,65.72,65.63,65.72,24700.0,44.5624,44.6167,44.5556,44.6167,24700.0
2013-08-21 13:40:00,65.72,65.76,65.7,65.75,19900.0,44.6167,44.6438,44.6031,44.6371,19900.0
2013-08-21 13:45:00,65.76,65.79,65.7,65.7,21700.0,44.6438,44.6642,44.6031,44.6031,21700.0
2013-08-21 13:50:00,65.7,65.71,65.64,65.64,31400.0,44.6031,44.6099,44.5624,44.5624,31400.0
2013-08-21 13:55:00,65.65,65.66,65.64,65.66,19400.0,44.5692,44.576,44.5624,44.576,19400.0
2013-08-21 14:00:00,65.66,65.66,65.41,65.43,172000.0,44.576,44.576,44.4062,44.4198,172000.0
2013-08-21 14:05:00,65.42,65.48,65.29,65.47,101500.0,44.413,44.4538,44.3248,44.447,101500.0
2013-08-21 14:10:00,65.47,65.65,65.46,65.54,69700.0,44.447,44.5692,44.4402,44.4945,69700.0
2013-08-21 14:15:00,65.55,65.64,65.43,65.47,70900.0,44.5013,44.5624,44.4198,44.447,70900.0
2013-08-21 14:20:00,65.47,65.47,65.3,65.39,66000.0,44.447,44.447,44.3316,44.3927,66000.0
2013-08-21 14:25:00,65.38,65.51,65.38,65.47,42000.0,44.3859,44.4741,44.3859,44.447,42000.0
2013-08-21 14:30:00,65.47,65.67,65.46,65.61,62000.0,44.447,44.5827,44.4402,44.542,62000.0
2013-08-21 14:35:00,65.62,65.7,65.6,65.63,70400.0,44.5488,44.6031,44.5352,44.5556,70400.0
2013-08-21 14:40:00,65.62,65.72,65.6,65.7,52700.0,44.5488,44.6167,44.5352,44.6031,52700.0
2013-08-21 14:45:00,65.7,65.89,65.7,65.83,55600.0,44.6031,44.7321,44.6031,44.6914,55600.0
2013-08-21 14:50:00,65.83,65.84,65.76,65.8,39600.0,44.6914,44.6982,44.6438,44.671,39600.0
2013-08-21 14:55:00,65.79,65.8,65.71,65.73,35100.0,44.6642,44.671,44.6099,44.6235,35100.0
2013-08-21 15:00:00,65.73,65.74,65.65,65.74,49300.0,44.6235,44.6303,44.5692,44.6303,49300.0
2013-08-21 15:05:00,65.74,65.75,65.67,65.72,48800.0,44.6303,44.6371,44.5827,44.6167,48800.0
2013-08-21 15:10:00,65.72,65.79,65.68,65.79,46300.0,44.6167,44.6642,44.5895,44.6642,46300.0
2013-08-21 15:15:00,65.78,65.78,65.69,65.69,71200.0,44.6574,44.6574,44.5963,44.5963,71200.0
2013-08-21 15:20:00,65.69,65.75,65.67,65.73,61000.0,44.5963,44.6371,44.5827,44.6235,61000.0
2013-08-21 15:25:00,65.73,65.79,65.71,65.72,77400.0,44.6235,44.6642,44.6099,44.6167,77400.0
2013-08-21 15:30:00,65.73,65.8,65.72,65.79,127000.0,44.6235,44.671,44.6167,44.6642,127000.0
2013-08-21 15:35:00,65.78,65.8,65.68,65.68,119100.0,44.6574,44.671,44.5895,44.5895,119100.0
2013-08-21 15:40:00,65.69,65.7,65.6,65.65,112600.0,44.5963,44.6031,44.5352,44.5692,112600.0
2013-08-21 15:45:00,65.64,65.69,65.5,65.57,183300.0,44.5624,44.5963,44.4673,44.5149,183300.0
2013-08-21 15:50:00,65.57,65.59,65.52,65.55,200100.0,44.5149,44.5284,44.4809,44.5013,200100.0
2013-08-21 15:55:00,65.54,65.61,65.49,65.51,307300.0,44.4945,44.542,44.4605,44.4741,307300.0
2013-08-22 09:30:00,65.58,65.61,65.45,65.51,104900.0,44.5216,44.542,44.4334,44.4741,104900.0
2013-08-22 09:35:00,65.53,65.83,65.51,65.82,51600.0,44.4877,44.6914,44.4741,44.6846,51600.0
2013-08-22 09:40:00,65.82,65.91,65.73,65.83,63000.0,44.6846,44.7457,44.6235,44.6914,63000.0
2013-08-22 09:45:00,65.81,65.93,65.74,65.93,42200.0,44.6778,44.7593,44.6303,44.7593,42200.0
2013-08-22 09:50:00,65.9,66.09,65.9,66.07,50100.0,44.7389,44.8679,44.7389,44.8543,50100.0
2013-08-22 09:55:00,66.08,66.09,66.0,66.04,87800.0,44.8611,44.8679,44.8068,44.8339,87800.0
2013-08-22 10:00:00,66.04,66.08,65.97,66.02,83600.0,44.8339,44.8611,44.7864,44.8204,83600.0
2013-08-22 10:05:00,66.03,66.18,66.03,66.16,49100.0,44.8271,44.929,44.8271,44.9154,49100.0
2013-08-22 10:10:00,66.16,66.2,66.12,66.18,47500.0,44.9154,44.9426,44.8882,44.929,47500.0
2013-08-22 10:15:00,66.19,66.32,66.18,66.28,37200.0,44.9358,45.024,44.929,44.9969,37200.0
2013-08-22 10:20:00,66.28,66.36,66.28,66.36,35700.0,44.9969,45.0512,44.9969,45.0512,35700.0
2013-08-22 10:25:00,66.35,66.38,66.28,66.33,19800.0,45.0444,45.0648,44.9969,45.0308,19800.0
2013-08-22 10:30:00,66.35,66.39,66.27,66.3,25600.0,45.0444,45.0716,44.9901,45.0105,25600.0
2013-08-22 10:35:00,66.29,66.38,66.29,66.34,45300.0,45.0037,45.0648,45.0037,45.0376,45300.0
2013-08-22 10:40:00,66.33,66.41,66.33,66.41,21900.0,45.0308,45.0851,45.0308,45.0851,21900.0
2013-08-22 10:45:00,66.4,66.42,66.35,66.36,26000.0,45.0783,45.0919,45.0444,45.0512,26000.0
2013-08-22 10:50:00,66.37,66.38,66.3,66.34,27000.0,45.058,45.0648,45.0105,45.0376,27000.0
2013-08-22 10:55:00,66.33,66.35,66.3,66.33,22900.0,45.0308,45.0444,45.0105,45.0308,22900.0
2013-08-22 11:00:00,66.32,66.35,66.31,66.35,19800.0,45.024,45.0444,45.0172,45.0444,19800.0
2013-08-22 11:05:00,66.34,66.41,66.33,66.4,35200.0,45.0376,45.0851,45.0308,45.0783,35200.0
2013-08-22 11:10:00,66.41,66.43,66.38,66.39,84400.0,45.0851,45.0987,45.0648,45.0716,84400.0
2013-08-22 11:15:00,66.37,66.38,66.3,66.3,31400.0,45.058,45.0648,45.0105,45.0105,31400.0
2013-08-22 11:20:00,66.3,66.32,66.25,66.26,26300.0,45.0105,45.024,44.9765,44.9833,26300.0
2013-08-22 11:25:00,66.26,66.28,66.24,66.28,66700.0,44.9833,44.9969,44.9697,44.9969,66700.0
2013-08-22 11:30:00,66.27,66.32,66.27,66.3,95800.0,44.9901,45.024,44.9901,45.0105,95800.0
2013-08-22 11:35:00,66.31,66.32,66.19,66.19,32500.0,45.0172,45.024,44.9358,44.9358,32500.0
2013-08-22 11:40:00,66.19,66.21,66.15,66.18,30200.0,44.9358,44.9494,44.9086,44.929,30200.0
2013-08-22 11:45:00,66.18,66.28,66.18,66.27,30300.0,44.929,44.9969,44.929,44.9901,30300.0
2013-08-22 11:50:00,66.28,66.28,66.22,66.22,31100.0,44.9969,44.9969,44.9561,44.9561,31100.0
2013-08-22 11:55:00,66.23,66.26,66.2,66.24,28900.0,44.9629,44.9833,44.9426,44.9697,28900.0
2013-08-22 12:00:00,66.24,66.29,66.23,66.25,30100.0,44.9697,45.0037,44.9629,44.9765,30100.0
2013-08-22 12:05:00,66.25,66.29,66.24,66.25,32200.0,44.9765,45.0037,44.9697,44.9765,32200.0
2013-08-22 12:10:00,66.26,66.28,66.24,66.27,21400.0,44.9833,44.9969,44.9697,44.9901,21400.0
2013-08-22 12:15:00,66.26,66.33,66.25,66.32,70900.0,44.9833,45.0308,44.9765,45.024,70900.0
2013-08-22 12:20:00,66.32,66.33,66.23,66.24,26200.0,45.024,45.0308,44.9629,44.9697,26200.0
2013-08-22 12:25:00,66.23,66.24,66.18,66.21,37300.0,44.9629,44.9697,44.929,44.9494,37300.0
2013-08-22 12:30:00,66.21,66.26,66.21,66.25,15600.0,44.9494,44.9833,44.9494,44.9765,15600.0
2013-08-22 12:35:00,66.26,66.32,66.26,66.27,26700.0,44.9833,45.024,44.9833,44.9901,26700.0
2013-08-22 12:40:00,66.28,66.29,66.27,66.29,14100.0,44.9969,45.0037,44.9901,45.0037,14100.0
2013-08-22 12:45:00,66.29,66.32,66.28,66.29,39800.0,45.0037,45.024,44.9969,45.0037,39800.0
2013-08-22 12:50:00,66.3,66.31,66.22,66.23,49200.0,45.0105,45.0172,44.9561,44.9629,49200.0
2013-08-22 12:55:00,66.22,66.22,66.1,66.12,40200.0,44.9561,44.9561,44.8747,44.8882,40200.0
2013-08-22 13:00:00,66.13,66.14,66.07,66.09,17700.0,44.895,44.9018,44.8543,44.8679,17700.0
2013-08-22 13:05:00,66.1,66.16,66.08,66.09,30200.0,44.8747,44.9154,44.8611,44.8679,30200.0
2013-08-22 13:10:00,66.09,66.15,66.09,66.12,22400.0,44.8679,44.9086,44.8679,44.8882,22400.0
2013-08-22 13:15:00,66.12,66.13,66.08,66.1,15400.0,44.8882,44.895,44.8611,44.8747,15400.0
2013-08-22 13:20:00,66.1,66.1,66.05,66.06,18700.0,44.8747,44.8747,44.8407,44.8475,18700.0
2013-08-22 13:25:00,66.05,66.11,66.02,66.08,20200.0,44.8407,44.8815,44.8204,44.8611,20200.0
2013-08-22 13:30:00,66.08,66.13,66.08,66.1,20300.0,44.8611,44.895,44.8611,44.8747,20300.0
2013-08-22 13:35:00,66.1,66.15,66.1,66.11,17700.0,44.8747,44.9086,44.8747,44.8815,17700.0
2013-08-22 13:40:00,66.11,66.11,66.04,66.05,23700.0,44.8815,44.8815,44.8339,44.8407,23700.0
2013-08-22 13:45:00,66.06,66.06,66.03,66.05,25100.0,44.8475,44.8475,44.8271,44.8407,25100.0
2013-08-22 13:50:00,66.05,66.06,65.99,66.0,27900.0,44.8407,44.8475,44.8,44.8068,27900.0
2013-08-22 13:55:00,66.01,66.02,65.97,66.02,24800.0,44.8136,44.8204,44.7864,44.8204,24800.0
2013-08-22 14:00:00,66.01,66.06,66.01,66.06,20000.0,44.8136,44.8475,44.8136,44.8475,20000.0
2013-08-22 14:05:00,66.06,66.09,66.01,66.01,31200.0,44.8475,44.8679,44.8136,44.8136,31200.0
2013-08-22 14:10:00,66.02,66.1,66.01,66.09,19700.0,44.8204,44.8747,44.8136,44.8679,19700.0
2013-08-22 14:15:00,66.09,66.1,66.05,66.07,14400.0,44.8679,44.8747,44.8407,44.8543,14400.0
2013-08-22 14:20:00,66.07,66.08,66.06,66.07,11100.0,44.8543,44.8611,44.8475,44.8543,11100.0
2013-08-22 14:25:00,66.08,66.13,66.08,66.13,16500.0,44.8611,44.895,44.8611,44.895,16500.0
2013-08-22 14:30:00,66.13,66.15,66.12,66.15,161700.0,44.895,44.9086,44.8882,44.9086,161700.0
2013-08-22 14:35:00,66.15,66.15,66.05,66.05,231300.0,44.9086,44.9086,44.8407,44.8407,231300.0
2013-08-22 14:40:00,66.06,66.07,66.02,66.04,20200.0,44.8475,44.8543,44.8204,44.8339,20200.0
2013-08-22 14:45:00,66.04,66.11,66.02,66.06,19200.0,44.8339,44.8815,44.8204,44.8475,19200.0
2013-08-22 14:50:00,66.07,66.12,66.06,66.1,18900.0,44.8543,44.8882,44.8475,44.8747,18900.0
2013-08-22 14:55:00,66.1,66.14,66.08,66.13,15700.0,44.8747,44.9018,44.8611,44.895,15700.0
2013-08-22 15:00:00,66.13,66.14,66.07,66.08,26100.0,44.895,44.9018,44.8543,44.8611,26100.0
2013-08-22 15:05:00,66.08,66.11,66.08,66.11,10400.0,44.8611,44.8815,44.8611,44.8815,10400.0
2013-08-22 15:10:00,66.11,66.14,66.1,66.13,34400.0,44.8815,44.9018,44.8747,44.895,34400.0
2013-08-22 15:15:00,66.12,66.13,66.09,66.11,12200.0,44.8882,44.895,44.8679,44.8815,12200.0
2013-08-22 15:20:00,66.1,66.12,66.02,66.11,29200.0,44.8747,44.8882,44.8204,44.8815,29200.0
2013-08-22 15:25:00,66.11,66.18,66.1,66.16,69100.0,44.8815,44.929,44.8747,44.9154,69100.0
2013-08-22 15:30:00,66.16,66.2,66.12,66.17,74100.0,44.9154,44.9426,44.8882,44.9222,74100.0
2013-08-22 15:35:00,66.17,66.27,66.14,66.27,87900.0,44.9222,44.9901,44.9018,44.9901,87900.0
2013-08-22 15:40:00,66.27,66.28,66.14,66.14,163600.0,44.9901,44.9969,44.9018,44.9018,163600.0
2013-08-22 15:45:00,66.15,66.2,66.14,66.17,105200.0,44.9086,44.9426,44.9018,44.9222,105200.0
2013-08-22 15:50:00,66.17,66.18,66.12,66.14,117100.0,44.9222,44.929,44.8882,44.9018,117100.0
2013-08-22 15:55:00,66.14,66.16,66.04,66.14,371700.0,44.9018,44.9154,44.8339,44.9018,371700.0
2013-08-23 09:30:00,66.22,66.38,66.15,66.3,158900.0,44.9561,45.0648,44.9086,45.0105,158900.0
2013-08-23 09:35:00,66.3,66.31,66.1,66.22,47500.0,45.0105,45.0172,44.8747,44.9561,47500.0
2013-08-23 09:40:00,66.23,66.26,66.12,66.22,45700.0,44.9629,44.9833,44.8882,44.9561,45700.0
2013-08-23 09:45:00,66.22,66.26,66.21,66.26,37100.0,44.9561,44.9833,44.9494,44.9833,37100.0
2013-08-23 09:50:00,66.26,66.28,66.16,66.2,29800.0,44.9833,44.9969,44.9154,44.9426,29800.0
2013-08-23 09:55:00,66.2,66.21,66.08,66.15,35200.0,44.9426,44.9494,44.8611,44.9086,35200.0
2013-08-23 10:00:00,66.15,66.17,66.04,66.13,40600.0,44.9086,44.9222,44.8339,44.895,40600.0
2013-08-23 10:05:00,66.12,66.16,66.07,66.16,38900.0,44.8882,44.9154,44.8543,44.9154,38900.0
2013-08-23 10:10:00,66.15,66.26,66.14,66.21,40200.0,44.9086,44.9833,44.9018,44.9494,40200.0
2013-08-23 10:15:00,66.22,66.35,66.22,66.32,70500.0,44.9561,45.0444,44.9561,45.024,70500.0
2013-08-23 10:20:00,66.32,66.42,66.3,66.39,43200.0,45.024,45.0919,45.0105,45.0716,43200.0
2013-08-23 10:25:00,66.39,66.46,66.38,66.41,43000.0,45.0716,45.1191,45.0648,45.0851,43000.0
2013-08-23 10:30:00,66.41,66.52,66.4,66.5,62900.0,45.0851,45.1598,45.0783,45.1462,62900.0
2013-08-23 10:35:00,66.49,66.59,66.48,66.57,30000.0,45.1394,45.2073,45.1327,45.1938,30000.0
2013-08-23 10:40:00,66.58,66.65,66.56,66.64,51300.0,45.2005,45.2481,45.187,45.2413,51300.0
2013-08-23 10:45:00,66.64,66.65,66.56,66.58,89200.0,45.2413,45.2481,45.187,45.2005,89200.0
2013-08-23 10:50:00,66.58,66.62,66.53,66.61,60400.0,45.2005,45.2277,45.1666,45.2209,60400.0
2013-08-23 10:55:00,66.6,66.65,66.58,66.59,42800.0,45.2141,45.2481,45.2005,45.2073,42800.0
2013-08-23 11:00:00,66.59,66.64,66.54,66.57,53500.0,45.2073,45.2413,45.1734,45.1938,53500.0
2013-08-23 11:05:00,66.57,66.59,66.49,66.51,51100.0,45.1938,45.2073,45.1394,45.153,51100.0
2013-08-23 11:10:00,66.51,66.51,66.42,66.43,79800.0,45.153,45.153,45.0919,45.0987,79800.0
2013-08-23 11:15:00,66.43,66.48,66.41,66.45,30900.0,45.0987,45.1327,45.0851,45.1123,30900.0
2013-08-23 11:20:00,66.45,66.46,66.38,66.42,24500.0,45.1123,45.1191,45.0648,45.0919,24500.0
2013-08-23 11:25:00,66.41,66.49,66.39,66.46,29600.0,45.0851,45.1394,45.0716,45.1191,29600.0
2013-08-23 11:30:00,66.47,66.51,66.45,66.46,40000.0,45.1259,45.153,45.1123,45.1191,40000.0
2013-08-23 11:35:00,66.46,66.51,66.44,66.45,22000.0,45.1191,45.153,45.1055,45.1123,22000.0
2013-08-23 11:40:00,66.45,66.53,66.45,66.53,23500.0,45.1123,45.1666,45.1123,45.1666,23500.0
2013-08-23 11:45:00,66.53,66.53,66.43,66.44,43900.0,45.1666,45.1666,45.0987,45.1055,43900.0
2013-08-23 11:50:00,66.45,66.45,66.39,66.39,21200.0,45.1123,45.1123,45.0716,45.0716,21200.0
2013-08-23 11:55:00,66.39,66.43,66.36,66.37,20300.0,45.0716,45.0987,45.0512,45.058,20300.0
2013-08-23 12:00:00,66.38,66.44,66.36,66.36,53800.0,45.0648,45.1055,45.0512,45.0512,53800.0
2013-08-23 12:05:00,66.36,66.4,66.35,66.36,25100.0,45.0512,45.0783,45.0444,45.0512,25100.0
2013-08-23 12:10:00,66.36,66.38,66.33,66.36,17000.0,45.0512,45.0648,45.0308,45.0512,17000.0
2013-08-23 12:15:00,66.35,66.39,66.3,66.35,51900.0,45.0444,45.0716,45.0105,45.0444,51900.0
2013-08-23 12:20:00,66.35,66.35,66.3,66.32,26900.0,45.0444,45.0444,45.0105,45.024,26900.0
2013-08-23 12:25:00,66.31,66.32,66.25,66.26,48300.0,45.0172,45.024,44.9765,44.9833,48300.0
2013-08-23 12:30:00,66.26,66.35,66.26,66.32,42500.0,44.9833,45.0444,44.9833,45.024,42500.0
2013-08-23 12:35:00,66.33,66.4,66.32,66.39,63000.0,45.0308,45.0783,45.024,45.0716,63000.0
2013-08-23 12:40:00,66.4,66.45,66.39,66.45,15600.0,45.0783,45.1123,45.0716,45.1123,15600.0
2013-08-23 12:45:00,66.44,66.45,66.39,66.39,63100.0,45.1055,45.1123,45.0716,45.0716,63100.0
2013-08-23 12:50:00,66.38,66.46,66.37,66.44,23400.0,45.0648,45.1191,45.058,45.1055,23400.0
2013-08-23 12:55:00,66.44,66.47,66.42,66.43,45000.0,45.1055,45.1259,45.0919,45.0987,45000.0
2013-08-23 13:00:00,66.44,66.45,66.39,66.43,29300.0,45.1055,45.1123,45.0716,45.0987,29300.0
2013-08-23 13:05:00,66.42,66.44,66.38,66.41,35400.0,45.0919,45.1055,45.0648,45.0851,35400.0
2013-08-23 13:10:00,66.41,66.43,66.38,66.38,16800.0,45.0851,45.0987,45.0648,45.0648,16800.0
2013-08-23 13:15:00,66.39,66.44,66.38,66.43,33300.0,45.0716,45.1055,45.0648,45.0987,33300.0
2013-08-23 13:20:00,66.43,66.45,66.42,66.42,32900.0,45.0987,45.1123,45.0919,45.0919,32900.0
2013-08-23 13:25:00,66.43,66.43,66.35,66.39,43100.0,45.0987,45.0987,45.0444,45.0716,43100.0
2013-08-23 13:30:00,66.39,66.39,66.35,66.36,29000.0,45.0716,45.0716,45.0444,45.0512,29000.0
2013-08-23 13:35:00,66.37,66.39,66.35,66.39,30800.0,45.058,45.0716,45.0444,45.0716,30800.0
2013-08-23 13:40:00,66.39,66.39,66.37,66.38,27700.0,45.0716,45.0716,45.058,45.0648,27700.0
2013-08-23 13:45:00,66.37,66.39,66.33,66.35,30100.0,45.058,45.0716,45.0308,45.0444,30100.0
2013-08-23 13:50:00,66.35,66.39,66.35,66.37,23200.0,45.0444,45.0716,45.0444,45.058,23200.0
2013-08-23 13:55:00,66.37,66.41,66.37,66.4,40400.0,45.058,45.0851,45.058,45.0783,40400.0
2013-08-23 14:00:00,66.4,66.42,66.37,66.42,18400.0,45.0783,45.0919,45.058,45.0919,18400.0
2013-08-23 14:05:00,66.42,66.42,66.38,66.4,22500.0,45.0919,45.0919,45.0648,45.0783,22500.0
2013-08-23 14:10:00,66.41,66.46,66.4,66.42,30900.0,45.0851,45.1191,45.0783,45.0919,30900.0
2013-08-23 14:15:00,66.42,66.45,66.41,66.45,40200.0,45.0919,45.1123,45.0851,45.1123,40200.0
2013-08-23 14:20:00,66.45,66.5,66.44,66.49,32800.0,45.1123,45.1462,45.1055,45.1394,32800.0
2013-08-23 14:25:00,66.48,66.53,66.47,66.49,54000.0,45.1327,45.1666,45.1259,45.1394,54000.0
2013-08-23 14:30:00,66.49,66.54,66.48,66.51,39600.0,45.1394,45.1734,45.1327,45.153,39600.0
2013-08-23 14:35:00,66.52,66.56,66.5,66.52,60300.0,45.1598,45.187,45.1462,45.1598,60300.0
2013-08-23 14:40:00,66.53,66.53,66.45,66.5,47900.0,45.1666,45.1666,45.1123,45.1462,47900.0
2013-08-23 14:45:00,66.5,66.5,66.45,66.48,55300.0,45.1462,45.1462,45.1123,45.1327,55300.0
2013-08-23 14:50:00,66.48,66.5,66.45,66.47,53400.0,45.1327,45.1462,45.1123,45.1259,53400.0
2013-08-23 14:55:00,66.46,66.55,66.46,66.5,45100.0,45.1191,45.1802,45.1191,45.1462,45100.0
2013-08-23 15:00:00,66.49,66.49,66.45,66.46,49300.0,45.1394,45.1394,45.1123,45.1191,49300.0
2013-08-23 15:05:00,66.46,66.53,66.46,66.52,70200.0,45.1191,45.1666,45.1191,45.1598,70200.0
2013-08-23 15:10:00,66.52,66.57,66.51,66.53,159900.0,45.1598,45.1938,45.153,45.1666,159900.0
2013-08-23 15:15:00,66.54,66.56,66.47,66.51,109800.0,45.1734,45.187,45.1259,45.153,109800.0
2013-08-23 15:20:00,66.51,66.52,66.49,66.52,39000.0,45.153,45.1598,45.1394,45.1598,39000.0
2013-08-23 15:25:00,66.53,66.55,66.5,66.55,32400.0,45.1666,45.1802,45.1462,45.1802,32400.0
2013-08-23 15:30:00,66.54,66.55,66.49,66.49,81000.0,45.1734,45.1802,45.1394,45.1394,81000.0
2013-08-23 15:35:00,66.49,66.53,66.48,66.53,44400.0,45.1394,45.1666,45.1327,45.1666,44400.0
2013-08-23 15:40:00,66.53,66.55,66.51,66.55,119900.0,45.1666,45.1802,45.153,45.1802,119900.0
2013-08-23 15:45:00,66.55,66.62,66.55,66.6,123600.0,45.1802,45.2277,45.1802,45.2141,123600.0
2013-08-23 15:50:00,66.6,66.63,66.58,66.62,126500.0,45.2141,45.2345,45.2005,45.2277,126500.0
2013-08-23 15:55:00,66.61,66.65,66.53,66.54,217200.0,45.2209,45.2481,45.1666,45.1734,217200.0
2013-08-26 09:30:00,66.59,66.75,66.59,66.71,85300.0,45.2073,45.316,45.2073,45.2888,85300.0
2013-08-26 09:35:00,66.7,66.85,66.62,66.85,40700.0,45.282,45.3838,45.2277,45.3838,40700.0
2013-08-26 09:40:00,66.85,66.94,66.83,66.91,32500.0,45.3838,45.4449,45.3703,45.4246,32500.0
2013-08-26 09:45:00,66.93,66.94,66.86,66.89,24700.0,45.4382,45.4449,45.3906,45.411,24700.0
2013-08-26 09:50:00,66.89,66.93,66.83,66.85,34100.0,45.411,45.4382,45.3703,45.3838,34100.0
2013-08-26 09:55:00,66.86,66.86,66.76,66.76,30300.0,45.3906,45.3906,45.3227,45.3227,30300.0
2013-08-26 10:00:00,66.76,66.77,66.7,66.75,45700.0,45.3227,45.3295,45.282,45.316,45700.0
2013-08-26 10:05:00,66.76,66.79,66.67,66.67,49200.0,45.3227,45.3431,45.2616,45.2616,49200.0
2013-08-26 10:10:00,66.67,66.73,66.64,66.71,38800.0,45.2616,45.3024,45.2413,45.2888,38800.0
2013-08-26 10:15:00,66.72,66.75,66.65,66.65,36100.0,45.2956,45.316,45.2481,45.2481,36100.0
2013-08-26 10:20:00,66.65,66.67,66.62,66.66,32500.0,45.2481,45.2616,45.2277,45.2549,32500.0
2013-08-26 10:25:00,66.66,66.71,66.65,66.71,27100.0,45.2549,45.2888,45.2481,45.2888,27100.0
2013-08-26 10:30:00,66.72,66.74,66.68,66.72,42300.0,45.2956,45.3092,45.2684,45.2956,42300.0
2013-08-26 10:35:00,66.72,66.79,66.72,66.79,23800.0,45.2956,45.3431,45.2956,45.3431,23800.0
2013-08-26 10:40:00,66.8,66.83,66.77,66.83,33600.0,45.3499,45.3703,45.3295,45.3703,33600.0
2013-08-26 10:45:00,66.82,66.85,66.72,66.76,65400.0,45.3635,45.3838,45.2956,45.3227,65400.0
2013-08-26 10:50:00,66.75,66.8,66.75,66.78,19200.0,45.316,45.3499,45.316,45.3363,19200.0
2013-08-26 10:55:00,66.78,66.82,66.74,66.81,19900.0,45.3363,45.3635,45.3092,45.3567,19900.0
2013-08-26 11:00:00,66.81,66.83,66.78,66.78,36100.0,45.3567,45.3703,45.3363,45.3363,36100.0
2013-08-26 11:05:00,66.78,66.79,66.71,66.74,29600.0,45.3363,45.3431,45.2888,45.3092,29600.0
2013-08-26 11:10:00,66.74,66.76,66.68,66.73,35000.0,45.3092,45.3227,45.2684,45.3024,35000.0
2013-08-26 11:15:00,66.73,66.74,66.69,66.72,17900.0,45.3024,45.3092,45.2752,45.2956,17900.0
2013-08-26 11:20:00,66.72,66.73,66.64,66.67,35900.0,45.2956,45.3024,45.2413,45.2616,35900.0
2013-08-26 11:25:00,66.67,66.68,66.63,66.63,26800.0,45.2616,45.2684,45.2345,45.2345,26800.0
2013-08-26 11:30:00,66.64,66.69,66.63,66.68,54000.0,45.2413,45.2752,45.2345,45.2684,54000.0
2013-08-26 11:35:00,66.67,66.7,66.66,66.67,19800.0,45.2616,45.282,45.2549,45.2616,19800.0
2013-08-26 11:40:00,66.67,66.69,66.63,66.63,29600.0,45.2616,45.2752,45.2345,45.2345,29600.0
2013-08-26 11:45:00,66.64,66.66,66.62,66.63,24400.0,45.2413,45.2549,45.2277,45.2345,24400.0
2013-08-26 11:50:00,66.63,66.66,66.62,66.65,26600.0,45.2345,45.2549,45.2277,45.2481,26600.0
2013-08-26 11:55:00,66.65,66.67,66.62,66.66,22900.0,45.2481,45.2616,45.2277,45.2549,22900.0
2013-08-26 12:00:00,66.66,66.66,66.63,66.65,20700.0,45.2549,45.2549,45.2345,45.2481,20700.0
2013-08-26 12:05:00,66.66,66.69,66.62,66.64,20200.0,45.2549,45.2752,45.2277,45.2413,20200.0
2013-08-26 12:10:00,66.63,66.66,66.63,66.65,17300.0,45.2345,45.2549,45.2345,45.2481,17300.0
2013-08-26 12:15:00,66.64,66.64,66.61,66.63,18000.0,45.2413,45.2413,45.2209,45.2345,18000.0
2013-08-26 12:20:00,66.62,66.67,66.61,66.66,30600.0,45.2277,45.2616,45.2209,45.2549,30600.0
2013-08-26 12:25:00,66.65,66.67,66.61,66.64,14000.0,45.2481,45.2616,45.2209,45.2413,14000.0
2013-08-26 12:30:00,66.63,66.7,66.63,66.66,20300.0,45.2345,45.282,45.2345,45.2549,20300.0
2013-08-26 12:35:00,66.66,66.7,66.64,66.68,28100.0,45.2549,45.282,45.2413,45.2684,28100.0
2013-08-26 12:40:00,66.69,66.72,66.68,66.68,13700.0,45.2752,45.2956,45.2684,45.2684,13700.0
2013-08-26 12:45:00,66.68,66.69,66.66,66.68,13800.0,45.2684,45.2752,45.2549,45.2684,13800.0
2013-08-26 12:50:00,66.68,66.7,66.68,66.7,16000.0,45.2684,45.282,45.2684,45.282,16000.0
2013-08-26 12:55:00,66.7,66.73,66.68,66.71,29900.0,45.282,45.3024,45.2684,45.2888,29900.0
2013-08-26 13:00:00,66.7,66.74,66.68,66.68,20200.0,45.282,45.3092,45.2684,45.2684,20200.0
2013-08-26 13:05:00,66.68,66.7,66.68,66.69,11400.0,45.2684,45.282,45.2684,45.2752,11400.0
2013-08-26 13:10:00,66.7,66.72,66.65,66.67,16400.0,45.282,45.2956,45.2481,45.2616,16400.0
2013-08-26 13:15:00,66.66,66.68,66.64,66.64,16000.0,45.2549,45.2684,45.2413,45.2413,16000.0
2013-08-26 13:20:00,66.65,66.68,66.62,66.67,17800.0,45.2481,45.2684,45.2277,45.2616,17800.0
2013-08-26 13:25:00,66.66,66.67,66.61,66.61,25100.0,45.2549,45.2616,45.2209,45.2209,25100.0
2013-08-26 13:30:00,66.62,66.63,66.6,66.62,15800.0,45.2277,45.2345,45.2141,45.2277,15800.0
2013-08-26 13:35:00,66.62,66.63,66.6,66.6,12800.0,45.2277,45.2345,45.2141,45.2141,12800.0
2013-08-26 13:40:00,66.6,66.62,66.57,66.61,30900.0,45.2141,45.2277,45.1938,45.2209,30900.0
2013-08-26 13:45:00,66.61,66.61,66.58,66.6,30100.0,45.2209,45.2209,45.2005,45.2141,30100.0
2013-08-26 13:50:00,66.59,66.6,66.58,66.59,12700.0,45.2073,45.2141,45.2005,45.2073,12700.0
2013-08-26 13:55:00,66.59,66.61,66.58,66.59,17200.0,45.2073,45.2209,45.2005,45.2073,17200.0
2013-08-26 14:00:00,66.59,66.62,66.57,66.59,28100.0,45.2073,45.2277,45.1938,45.2073,28100.0
2013-08-26 14:05:00,66.59,66.59,66.55,66.55,36200.0,45.2073,45.2073,45.1802,45.1802,36200.0
2013-08-26 14:10:00,66.56,66.58,66.53,66.55,50500.0,45.187,45.2005,45.1666,45.1802,50500.0
2013-08-26 14:15:00,66.55,66.56,66.5,66.55,42400.0,45.1802,45.187,45.1462,45.1802,42400.0
2013-08-26 14:20:00,66.54,66.56,66.53,66.55,54200.0,45.1734,45.187,45.1666,45.1802,54200.0
2013-08-26 14:25:00,66.55,66.57,66.55,66.56,20300.0,45.1802,45.1938,45.1802,45.187,20300.0
2013-08-26 14:30:00,66.56,66.57,66.55,66.56,16000.0,45.187,45.1938,45.1802,45.187,16000.0
2013-08-26 14:35:00,66.56,66.57,66.55,66.57,33600.0,45.187,45.1938,45.1802,45.1938,33600.0
2013-08-26 14:40:00,66.56,66.57,66.54,66.54,46500.0,45.187,45.1938,45.1734,45.1734,46500.0
2013-08-26 14:45:00,66.55,66.57,66.54,66.55,54400.0,45.1802,45.1938,45.1734,45.1802,54400.0
2013-08-26 14:50:00,66.55,66.57,66.55,66.56,27500.0,45.1802,45.1938,45.1802,45.187,27500.0
2013-08-26 14:55:00,66.56,66.59,66.55,66.58,17400.0,45.187,45.2073,45.1802,45.2005,17400.0
2013-08-26 15:00:00,66.6,66.62,66.59,66.6,27600.0,45.2141,45.2277,45.2073,45.2141,27600.0
2013-08-26 15:05:00,66.61,66.61,66.58,66.58,15000.0,45.2209,45.2209,45.2005,45.2005,15000.0
2013-08-26 15:10:00,66.58,66.59,66.44,66.44,97000.0,45.2005,45.2073,45.1055,45.1055,97000.0
2013-08-26 15:15:00,66.44,66.49,66.39,66.41,80000.0,45.1055,45.1394,45.0716,45.0851,80000.0
2013-08-26 15:20:00,66.4,66.41,66.26,66.29,95500.0,45.0783,45.0851,44.9833,45.0037,95500.0
2013-08-26 15:25:00,66.29,66.33,66.21,66.32,59600.0,45.0037,45.0308,44.9494,45.024,59600.0
2013-08-26 15:30:00,66.31,66.45,66.29,66.42,65000.0,45.0172,45.1123,45.0037,45.0919,65000.0
2013-08-26 15:35:00,66.42,66.5,66.38,66.46,150600.0,45.0919,45.1462,45.0648,45.1191,150600.0
2013-08-26 15:40:00,66.47,66.49,66.41,66.43,90300.0,45.1259,45.1394,45.0851,45.0987,90300.0
2013-08-26 15:45:00,66.43,66.44,66.35,66.37,98000.0,45.0987,45.1055,45.0444,45.058,98000.0
2013-08-26 15:50:00,66.37,66.42,66.31,66.41,67900.0,45.058,45.0919,45.0172,45.0851,67900.0
2013-08-26 15:55:00,66.4,66.41,66.3,66.32,166200.0,45.0783,45.0851,45.0105,45.024,166200.0
2013-08-27 09:30:00,65.91,66.2,65.87,66.14,159100.0,44.7457,44.9426,44.7185,44.9018,159100.0
2013-08-27 09:35:00,66.14,66.25,66.1,66.23,117100.0,44.9018,44.9765,44.8747,44.9629,117100.0
2013-08-27 09:40:00,66.23,66.34,66.2,66.29,106400.0,44.9629,45.0376,44.9426,45.0037,106400.0
2013-08-27 09:45:00,66.27,66.28,66.16,66.23,63400.0,44.9901,44.9969,44.9154,44.9629,63400.0
2013-08-27 09:50:00,66.23,66.32,66.23,66.26,34700.0,44.9629,45.024,44.9629,44.9833,34700.0
2013-08-27 09:55:00,66.26,66.29,66.2,66.22,67000.0,44.9833,45.0037,44.9426,44.9561,67000.0
2013-08-27 10:00:00,66.23,66.3,66.12,66.12,85800.0,44.9629,45.0105,44.8882,44.8882,85800.0
2013-08-27 10:05:00,66.12,66.24,66.1,66.17,84000.0,44.8882,44.9697,44.8747,44.9222,84000.0
2013-08-27 10:10:00,66.17,66.22,66.14,66.16,43300.0,44.9222,44.9561,44.9018,44.9154,43300.0
2013-08-27 10:15:00,66.15,66.18,66.09,66.16,51800.0,44.9086,44.929,44.8679,44.9154,51800.0
2013-08-27 10:20:00,66.16,66.22,66.16,66.17,44700.0,44.9154,44.9561,44.9154,44.9222,44700.0
2013-08-27 10:25:00,66.16,66.17,66.08,66.11,71000.0,44.9154,44.9222,44.8611,44.8815,71000.0
2013-08-27 10:30:00,66.11,66.21,66.11,66.21,51800.0,44.8815,44.9494,44.8815,44.9494,51800.0
2013-08-27 10:35:00,66.2,66.25,66.17,66.22,49900.0,44.9426,44.9765,44.9222,44.9561,49900.0
2013-08-27 10:40:00,66.23,66.28,66.19,66.26,34300.0,44.9629,44.9969,44.9358,44.9833,34300.0
2013-08-27 10:45:00,66.25,66.25,66.16,66.18,57300.0,44.9765,44.9765,44.9154,44.929,57300.0
2013-08-27 10:50:00,66.2,66.22,66.13,66.22,42400.0,44.9426,44.9561,44.895,44.9561,42400.0
2013-08-27 10:55:00,66.22,66.31,66.2,66.3,35600.0,44.9561,45.0172,44.9426,45.0105,35600.0
2013-08-27 11:00:00,66.29,66.35,66.26,66.32,48700.0,45.0037,45.0444,44.9833,45.024,48700.0
2013-08-27 11:05:00,66.32,66.38,66.29,66.31,67000.0,45.024,45.0648,45.0037,45.0172,67000.0
2013-08-27 11:10:00,66.32,66.35,66.31,66.32,39200.0,45.024,45.0444,45.0172,45.024,39200.0
2013-08-27 11:15:00,66.33,66.4,66.32,66.37,28800.0,45.0308,45.0783,45.024,45.058,28800.0
2013-08-27 11:20:00,66.37,66.39,66.3,66.33,45100.0,45.058,45.0716,45.0105,45.0308,45100.0
2013-08-27 11:25:00,66.32,66.34,66.3,66.3,43900.0,45.024,45.0376,45.0105,45.0105,43900.0
2013-08-27 11:30:00,66.31,66.41,66.31,66.31,66500.0,45.0172,45.0851,45.0172,45.0172,66500.0
2013-08-27 11:35:00,66.3,66.34,66.28,66.33,32000.0,45.0105,45.0376,44.9969,45.0308,32000.0
2013-08-27 11:40:00,66.34,66.37,66.29,66.3,48500.0,45.0376,45.058,45.0037,45.0105,48500.0
2013-08-27 11:45:00,66.31,66.37,66.3,66.32,32700.0,45.0172,45.058,45.0105,45.024,32700.0
2013-08-27 11:50:00,66.32,66.37,66.3,66.33,33800.0,45.024,45.058,45.0105,45.0308,33800.0
2013-08-27 11:55:00,66.34,66.41,66.34,66.4,25000.0,45.0376,45.0851,45.0376,45.0783,25000.0
2013-08-27 12:00:00,66.4,66.41,66.33,66.34,25200.0,45.0783,45.0851,45.0308,45.0376,25200.0
2013-08-27 12:05:00,66.35,66.37,66.29,66.37,32100.0,45.0444,45.058,45.0037,45.058,32100.0
2013-08-27 12:10:00,66.35,66.39,66.33,66.34,39100.0,45.0444,45.0716,45.0308,45.0376,39100.0
2013-08-27 12:15:00,66.34,66.41,66.33,66.38,35700.0,45.0376,45.0851,45.0308,45.0648,35700.0
2013-08-27 12:20:00,66.37,66.46,66.37,66.44,37300.0,45.058,45.1191,45.058,45.1055,37300.0
2013-08-27 12:25:00,66.44,66.47,66.41,66.45,30900.0,45.1055,45.1259,45.0851,45.1123,30900.0
2013-08-27 12:30:00,66.44,66.53,66.42,66.5,48600.0,45.1055,45.1666,45.0919,45.1462,48600.0
2013-08-27 12:35:00,66.51,66.55,66.49,66.5,39800.0,45.153,45.1802,45.1394,45.1462,39800.0
2013-08-27 12:40:00,66.5,66.5,66.4,66.44,53300.0,45.1462,45.1462,45.0783,45.1055,53300.0
2013-08-27 12:45:00,66.43,66.47,66.39,66.47,64300.0,45.0987,45.1259,45.0716,45.1259,64300.0
2013-08-27 12:50:00,66.47,66.48,66.44,66.48,45200.0,45.1259,45.1327,45.1055,45.1327,45200.0
2013-08-27 12:55:00,66.48,66.51,66.42,66.43,42000.0,45.1327,45.153,45.0919,45.0987,42000.0
2013-08-27 13:00:00,66.43,66.47,66.4,66.46,68000.0,45.0987,45.1259,45.0783,45.1191,68000.0
2013-08-27 13:05:00,66.46,66.51,66.45,66.51,28500.0,45.1191,45.153,45.1123,45.153,28500.0
2013-08-27 13:10:00,66.51,66.55,66.51,66.53,37400.0,45.153,45.1802,45.153,45.1666,37400.0
2013-08-27 13:15:00,66.54,66.56,66.46,66.47,60700.0,45.1734,45.187,45.1191,45.1259,60700.0
2013-08-27 13:20:00,66.47,66.5,66.43,66.48,38100.0,45.1259,45.1462,45.0987,45.1327,38100.0
2013-08-27 13:25:00,66.47,66.47,66.42,66.44,60800.0,45.1259,45.1259,45.0919,45.1055,60800.0
2013-08-27 13:30:00,66.44,66.48,66.43,66.47,21500.0,45.1055,45.1327,45.0987,45.1259,21500.0
2013-08-27 13:35:00,66.47,66.5,66.43,66.43,32500.0,45.1259,45.1462,45.0987,45.0987,32500.0
2013-08-27 13:40:00,66.43,66.48,66.4,66.48,163000.0,45.0987,45.1327,45.0783,45.1327,163000.0
2013-08-27 13:45:00,66.47,66.5,66.45,66.47,39800.0,45.1259,45.1462,45.1123,45.1259,39800.0
2013-08-27 13:50:00,66.48,66.48,66.41,66.41,41300.0,45.1327,45.1327,45.0851,45.0851,41300.0
2013-08-27 13:55:00,66.41,66.42,66.32,66.33,116700.0,45.0851,45.0919,45.024,45.0308,116700.0
2013-08-27 14:00:00,66.32,66.33,66.26,66.28,41500.0,45.024,45.0308,44.9833,44.9969,41500.0
2013-08-27 14:05:00,66.28,66.29,66.23,66.23,49500.0,44.9969,45.0037,44.9629,44.9629,49500.0
2013-08-27 14:10:00,66.23,66.25,66.18,66.18,47900.0,44.9629,44.9765,44.929,44.929,47900.0
2013-08-27 14:15:00,66.18,66.23,66.17,66.17,42500.0,44.929,44.9629,44.9222,44.9222,42500.0
2013-08-27 14:20:00,66.17,66.18,66.09,66.11,47800.0,44.9222,44.929,44.8679,44.8815,47800.0
2013-08-27 14:25:00,66.11,66.12,66.07,66.1,59400.0,44.8815,44.8882,44.8543,44.8747,59400.0
2013-08-27 14:30:00,66.1,66.17,66.1,66.13,65000.0,44.8747,44.9222,44.8747,44.895,65000.0
2013-08-27 14:35:00,66.12,66.14,66.07,66.14,67000.0,44.8882,44.9018,44.8543,44.9018,67000.0
2013-08-27 14:40:00,66.12,66.2,66.11,66.19,76100.0,44.8882,44.9426,44.8815,44.9358,76100.0
2013-08-27 14:45:00,66.19,66.21,66.17,66.2,80500.0,44.9358,44.9494,44.9222,44.9426,80500.0
2013-08-27 14:50:00,66.21,66.21,66.13,66.15,54300.0,44.9494,44.9494,44.895,44.9086,54300.0
2013-08-27 14:55:00,66.14,66.21,66.14,66.17,49400.0,44.9018,44.9494,44.9018,44.9222,49400.0
2013-08-27 15:00:00,66.17,66.23,66.15,66.22,39100.0,44.9222,44.9629,44.9086,44.9561,39100.0
2013-08-27 15:05:00,66.22,66.25,66.2,66.21,49500.0,44.9561,44.9765,44.9426,44.9494,49500.0
2013-08-27 15:10:00,66.21,66.22,66.06,66.09,66000.0,44.9494,44.9561,44.8475,44.8679,66000.0
2013-08-27 15:15:00,66.08,66.11,66.04,66.07,63600.0,44.8611,44.8815,44.8339,44.8543,63600.0
2013-08-27 15:20:00,66.07,66.12,66.06,66.08,87000.0,44.8543,44.8882,44.8475,44.8611,87000.0
2013-08-27 15:25:00,66.08,66.11,66.04,66.11,70800.0,44.8611,44.8815,44.8339,44.8815,70800.0
2013-08-27 15:30:00,66.1,66.13,66.03,66.03,93300.0,44.8747,44.895,44.8271,44.8271,93300.0
2013-08-27 15:35:00,66.04,66.1,66.01,66.04,80600.0,44.8339,44.8747,44.8136,44.8339,80600.0
2013-08-27 15:40:00,66.04,66.08,66.01,66.03,81400.0,44.8339,44.8611,44.8136,44.8271,81400.0
2013-08-27 15:45:00,66.03,66.11,66.01,66.08,133500.0,44.8271,44.8815,44.8136,44.8611,133500.0
2013-08-27 15:50:00,66.08,66.09,66.01,66.01,126800.0,44.8611,44.8679,44.8136,44.8136,126800.0
2013-08-27 15:55:00,66.01,66.1,66.0,66.03,307300.0,44.8136,44.8747,44.8068,44.8271,307300.0
2013-08-28 09:30:00,66.18,66.47,66.18,66.41,173500.0,44.929,45.1259,44.929,45.0851,173500.0
2013-08-28 09:35:00,66.4,66.59,66.34,66.55,96700.0,45.0783,45.2073,45.0376,45.1802,96700.0
2013-08-28 09:40:00,66.58,66.7,66.54,66.7,98200.0,45.2005,45.282,45.1734,45.282,98200.0
2013-08-28 09:45:00,66.7,66.7,66.57,66.61,72800.0,45.282,45.282,45.1938,45.2209,72800.0
2013-08-28 09:50:00,66.62,66.68,66.6,66.66,91900.0,45.2277,45.2684,45.2141,45.2549,91900.0
2013-08-28 09:55:00,66.65,66.73,66.6,66.72,55400.0,45.2481,45.3024,45.2141,45.2956,55400.0
2013-08-28 10:00:00,66.7,66.85,66.69,66.82,110100.0,45.282,45.3838,45.2752,45.3635,110100.0
2013-08-28 10:05:00,66.82,66.91,66.73,66.84,102500.0,45.3635,45.4246,45.3024,45.3771,102500.0
2013-08-28 10:10:00,66.84,66.94,66.82,66.84,99700.0,45.3771,45.4449,45.3635,45.3771,99700.0
2013-08-28 10:15:00,66.84,66.95,66.84,66.91,88200.0,45.3771,45.4517,45.3771,45.4246,88200.0
2013-08-28 10:20:00,66.91,66.97,66.88,66.97,68600.0,45.4246,45.4653,45.4042,45.4653,68600.0
2013-08-28 10:25:00,66.96,67.09,66.96,67.03,119700.0,45.4585,45.5468,45.4585,45.506,119700.0
2013-08-28 10:30:00,67.02,67.14,66.97,67.14,94700.0,45.4993,45.5807,45.4653,45.5807,94700.0
2013-08-28 10:35:00,67.13,67.2,67.01,67.06,102900.0,45.5739,45.6215,45.4925,45.5264,102900.0
2013-08-28 10:40:00,67.07,67.08,66.98,67.06,57000.0,45.5332,45.54,45.4721,45.5264,57000.0
2013-08-28 10:45:00,67.06,67.14,67.05,67.12,42200.0,45.5264,45.5807,45.5196,45.5671,42200.0
2013-08-28 10:50:00,67.12,67.22,67.1,67.21,101000.0,45.5671,45.635,45.5536,45.6282,101000.0
2013-08-28 10:55:00,67.22,67.24,67.16,67.16,85500.0,45.635,45.6486,45.5943,45.5943,85500.0
2013-08-28 11:00:00,67.16,67.22,67.15,67.15,62600.0,45.5943,45.635,45.5875,45.5875,62600.0
2013-08-28 11:05:00,67.15,67.16,67.07,67.1,91700.0,45.5875,45.5943,45.5332,45.5536,91700.0
2013-08-28 11:10:00,67.1,67.17,67.1,67.13,62600.0,45.5536,45.6011,45.5536,45.5739,62600.0
2013-08-28 11:15:00,67.13,67.15,67.04,67.05,77000.0,45.5739,45.5875,45.5128,45.5196,77000.0
2013-08-28 11:20:00,67.06,67.12,67.06,67.08,47500.0,45.5264,45.5671,45.5264,45.54,47500.0
2013-08-28 11:25:00,67.08,67.13,67.07,67.07,85700.0,45.54,45.5739,45.5332,45.5332,85700.0
2013-08-28 11:30:00,67.06,67.1,67.03,67.04,91900.0,45.5264,45.5536,45.506,45.5128,91900.0
2013-08-28 11:35:00,67.03,67.06,67.0,67.01,136000.0,45.506,45.5264,45.4857,45.4925,136000.0
2013-08-28 11:40:00,67.0,67.05,66.98,67.05,135100.0,45.4857,45.5196,45.4721,45.5196,135100.0
2013-08-28 11:45:00,67.05,67.08,67.01,67.04,47000.0,45.5196,45.54,45.4925,45.5128,47000.0
2013-08-28 11:50:00,67.04,67.15,67.04,67.12,91300.0,45.5128,45.5875,45.5128,45.5671,91300.0
2013-08-28 11:55:00,67.12,67.25,67.12,67.22,85700.0,45.5671,45.6554,45.5671,45.635,85700.0
2013-08-28 12:00:00,67.22,67.26,67.19,67.23,55700.0,45.635,45.6622,45.6147,45.6418,55700.0
2013-08-28 12:05:00,67.22,67.26,67.2,67.21,40100.0,45.635,45.6622,45.6215,45.6282,40100.0
2013-08-28 12:10:00,67.2,67.22,67.15,67.15,47400.0,45.6215,45.635,45.5875,45.5875,47400.0
2013-08-28 12:15:00,67.16,67.2,67.15,67.17,41000.0,45.5943,45.6215,45.5875,45.6011,41000.0
2013-08-28 12:20:00,67.18,67.21,67.16,67.21,49200.0,45.6079,45.6282,45.5943,45.6282,49200.0
2013-08-28 12:25:00,67.21,67.25,67.19,67.2,83700.0,45.6282,45.6554,45.6147,45.6215,83700.0
2013-08-28 12:30:00,67.2,67.21,67.17,67.21,75000.0,45.6215,45.6282,45.6011,45.6282,75000.0
2013-08-28 12:35:00,67.2,67.22,67.16,67.17,32500.0,45.6215,45.635,45.5943,45.6011,32500.0
2013-08-28 12:40:00,67.18,67.18,67.11,67.17,39600.0,45.6079,45.6079,45.5604,45.6011,39600.0
2013-08-28 12:45:00,67.17,67.18,67.14,67.18,27400.0,45.6011,45.6079,45.5807,45.6079,27400.0
2013-08-28 12:50:00,67.17,67.21,67.17,67.19,27900.0,45.6011,45.6282,45.6011,45.6147,27900.0
2013-08-28 12:55:00,67.19,67.25,67.18,67.22,41900.0,45.6147,45.6554,45.6079,45.635,41900.0
2013-08-28 13:00:00,67.22,67.25,67.16,67.17,68000.0,45.635,45.6554,45.5943,45.6011,68000.0
2013-08-28 13:05:00,67.17,67.25,67.17,67.22,33500.0,45.6011,45.6554,45.6011,45.635,33500.0
2013-08-28 13:10:00,67.21,67.23,67.2,67.22,27300.0,45.6282,45.6418,45.6215,45.635,27300.0
2013-08-28 13:15:00,67.22,67.23,67.16,67.2,41300.0,45.635,45.6418,45.5943,45.6215,41300.0
2013-08-28 13:20:00,67.22,67.23,67.17,67.23,40300.0,45.635,45.6418,45.6011,45.6418,40300.0
2013-08-28 13:25:00,67.22,67.25,67.2,67.24,43600.0,45.635,45.6554,45.6215,45.6486,43600.0
2013-08-28 13:30:00,67.24,67.25,67.16,67.16,32600.0,45.6486,45.6554,45.5943,45.5943,32600.0
2013-08-28 13:35:00,67.17,67.23,67.16,67.21,38300.0,45.6011,45.6418,45.5943,45.6282,38300.0
2013-08-28 13:40:00,67.21,67.26,67.21,67.26,25400.0,45.6282,45.6622,45.6282,45.6622,25400.0
2013-08-28 13:45:00,67.26,67.27,67.23,67.25,44900.0,45.6622,45.669,45.6418,45.6554,44900.0
2013-08-28 13:50:00,67.26,67.28,67.24,67.24,31800.0,45.6622,45.6758,45.6486,45.6486,31800.0
2013-08-28 13:55:00,67.25,67.32,67.25,67.3,48100.0,45.6554,45.7029,45.6554,45.6893,48100.0
2013-08-28 14:00:00,67.3,67.33,67.27,67.29,51500.0,45.6893,45.7097,45.669,45.6826,51500.0
2013-08-28 14:05:00,67.29,67.3,67.18,67.19,76000.0,45.6826,45.6893,45.6079,45.6147,76000.0
2013-08-28 14:10:00,67.19,67.2,67.08,67.09,86500.0,45.6147,45.6215,45.54,45.5468,86500.0
2013-08-28 14:15:00,67.09,67.11,67.02,67.03,81100.0,45.5468,45.5604,45.4993,45.506,81100.0
2013-08-28 14:20:00,67.02,67.06,67.02,67.04,42900.0,45.4993,45.5264,45.4993,45.5128,42900.0
2013-08-28 14:25:00,67.04,67.04,66.99,67.02,87500.0,45.5128,45.5128,45.4789,45.4993,87500.0
2013-08-28 14:30:00,67.03,67.07,67.03,67.07,55500.0,45.506,45.5332,45.506,45.5332,55500.0
2013-08-28 14:35:00,67.07,67.11,67.05,67.06,46800.0,45.5332,45.5604,45.5196,45.5264,46800.0
2013-08-28 14:40:00,67.05,67.07,66.95,66.95,88100.0,45.5196,45.5332,45.4517,45.4517,88100.0
2013-08-28 14:45:00,66.95,66.98,66.93,66.98,73200.0,45.4517,45.4721,45.4382,45.4721,73200.0
2013-08-28 14:50:00,66.98,67.01,66.95,66.96,92300.0,45.4721,45.4925,45.4517,45.4585,92300.0
2013-08-28 14:55:00,66.97,67.0,66.91,66.92,62500.0,45.4653,45.4857,45.4246,45.4314,62500.0
2013-08-28 15:00:00,66.93,66.94,66.9,66.9,56200.0,45.4382,45.4449,45.4178,45.4178,56200.0
2013-08-28 15:05:00,66.9,66.95,66.88,66.95,82800.0,45.4178,45.4517,45.4042,45.4517,82800.0
2013-08-28 15:10:00,66.95,66.98,66.92,66.94,74200.0,45.4517,45.4721,45.4314,45.4449,74200.0
2013-08-28 15:15:00,66.94,66.95,66.87,66.88,58800.0,45.4449,45.4517,45.3974,45.4042,58800.0
2013-08-28 15:20:00,66.87,67.01,66.87,66.98,82700.0,45.3974,45.4925,45.3974,45.4721,82700.0
2013-08-28 15:25:00,66.98,67.02,66.98,66.99,44500.0,45.4721,45.4993,45.4721,45.4789,44500.0
2013-08-28 15:30:00,66.99,67.01,66.96,66.96,84500.0,45.4789,45.4925,45.4585,45.4585,84500.0
2013-08-28 15:35:00,66.96,66.98,66.93,66.93,77700.0,45.4585,45.4721,45.4382,45.4382,77700.0
2013-08-28 15:40:00,66.93,66.93,66.86,66.86,116600.0,45.4382,45.4382,45.3906,45.3906,116600.0
2013-08-28 15:45:00,66.86,66.88,66.81,66.85,201600.0,45.3906,45.4042,45.3567,45.3838,201600.0
2013-08-28 15:50:00,66.84,66.89,66.84,66.86,107100.0,45.3771,45.411,45.3771,45.3906,107100.0
2013-08-28 15:55:00,66.86,66.87,66.77,66.77,349100.0,45.3906,45.3974,45.3295,45.3295,349100.0
2013-08-29 09:30:00,66.51,66.55,66.23,66.28,166400.0,45.153,45.1802,44.9629,44.9969,166400.0
2013-08-29 09:35:00,66.29,66.32,66.15,66.17,79400.0,45.0037,45.024,44.9086,44.9222,79400.0
2013-08-29 09:40:00,66.17,66.21,66.0,66.05,66300.0,44.9222,44.9494,44.8068,44.8407,66300.0
2013-08-29 09:45:00,66.05,66.14,66.05,66.14,62400.0,44.8407,44.9018,44.8407,44.9018,62400.0
2013-08-29 09:50:00,66.15,66.27,66.13,66.25,56200.0,44.9086,44.9901,44.895,44.9765,56200.0
2013-08-29 09:55:00,66.25,66.25,66.11,66.12,37300.0,44.9765,44.9765,44.8815,44.8882,37300.0
2013-08-29 10:00:00,66.12,66.18,66.05,66.13,40300.0,44.8882,44.929,44.8407,44.895,40300.0
2013-08-29 10:05:00,66.14,66.15,66.06,66.15,34100.0,44.9018,44.9086,44.8475,44.9086,34100.0
2013-08-29 10:10:00,66.15,66.27,66.09,66.27,44300.0,44.9086,44.9901,44.8679,44.9901,44300.0
2013-08-29 10:15:00,66.27,66.3,66.23,66.25,26900.0,44.9901,45.0105,44.9629,44.9765,26900.0
2013-08-29 10:20:00,66.26,66.35,66.22,66.35,41100.0,44.9833,45.0444,44.9561,45.0444,41100.0
2013-08-29 10:25:00,66.35,66.38,66.32,66.35,43500.0,45.0444,45.0648,45.024,45.0444,43500.0
2013-08-29 10:30:00,66.35,66.37,66.3,66.31,96900.0,45.0444,45.058,45.0105,45.0172,96900.0
2013-08-29 10:35:00,66.3,66.37,66.28,66.36,57800.0,45.0105,45.058,44.9969,45.0512,57800.0
2013-08-29 10:40:00,66.35,66.4,66.33,66.4,68500.0,45.0444,45.0783,45.0308,45.0783,68500.0
2013-08-29 10:45:00,66.4,66.42,66.34,66.37,126500.0,45.0783,45.0919,45.0376,45.058,126500.0
2013-08-29 10:50:00,66.37,66.41,66.35,66.36,33400.0,45.058,45.0851,45.0444,45.0512,33400.0
2013-08-29 10:55:00,66.37,66.4,66.34,66.36,32000.0,45.058,45.0783,45.0376,45.0512,32000.0
2013-08-29 11:00:00,66.36,66.41,66.35,66.39,36600.0,45.0512,45.0851,45.0444,45.0716,36600.0
2013-08-29 11:05:00,66.38,66.41,66.34,66.38,59100.0,45.0648,45.0851,45.0376,45.0648,59100.0
2013-08-29 11:10:00,66.39,66.41,66.38,66.4,49700.0,45.0716,45.0851,45.0648,45.0783,49700.0
2013-08-29 11:15:00,66.39,66.4,66.32,66.35,98300.0,45.0716,45.0783,45.024,45.0444,98300.0
2013-08-29 11:20:00,66.36,66.36,66.31,66.31,33300.0,45.0512,45.0512,45.0172,45.0172,33300.0
2013-08-29 11:25:00,66.31,66.36,66.3,66.33,32600.0,45.0172,45.0512,45.0105,45.0308,32600.0
2013-08-29 11:30:00,66.33,66.38,66.32,66.35,53200.0,45.0308,45.0648,45.024,45.0444,53200.0
2013-08-29 11:35:00,66.35,66.36,66.31,66.31,40000.0,45.0444,45.0512,45.0172,45.0172,40000.0
2013-08-29 11:40:00,66.31,66.34,66.31,66.34,66000.0,45.0172,45.0376,45.0172,45.0376,66000.0
2013-08-29 11:45:00,66.34,66.34,66.3,66.32,32900.0,45.0376,45.0376,45.0105,45.024,32900.0
2013-08-29 11:50:00,66.32,66.33,66.3,66.31,73300.0,45.024,45.0308,45.0105,45.0172,73300.0
2013-08-29 11:55:00,66.31,66.35,66.31,66.34,29900.0,45.0172,45.0444,45.0172,45.0376,29900.0
2013-08-29 12:00:00,66.34,66.34,66.31,66.34,15700.0,45.0376,45.0376,45.0172,45.0376,15700.0
2013-08-29 12:05:00,66.33,66.34,66.29,66.29,32500.0,45.0308,45.0376,45.0037,45.0037,32500.0
2013-08-29 12:10:00,66.29,66.29,66.25,66.29,26100.0,45.0037,45.0037,44.9765,45.0037,26100.0
2013-08-29 12:15:00,66.28,66.33,66.28,66.33,25900.0,44.9969,45.0308,44.9969,45.0308,25900.0
2013-08-29 12:20:00,66.34,66.38,66.34,66.36,40500.0,45.0376,45.0648,45.0376,45.0512,40500.0
2013-08-29 12:25:00,66.37,66.38,66.32,66.32,25500.0,45.058,45.0648,45.024,45.024,25500.0
2013-08-29 12:30:00,66.33,66.37,66.28,66.28,21400.0,45.0308,45.058,44.9969,44.9969,21400.0
2013-08-29 12:35:00,66.27,66.3,66.26,66.29,18500.0,44.9901,45.0105,44.9833,45.0037,18500.0
2013-08-29 12:40:00,66.3,66.31,66.29,66.3,15800.0,45.0105,45.0172,45.0037,45.0105,15800.0
2013-08-29 12:45:00,66.3,66.31,66.29,66.3,12300.0,45.0105,45.0172,45.0037,45.0105,12300.0
2013-08-29 12:50:00,66.29,66.29,66.24,66.26,20300.0,45.0037,45.0037,44.9697,44.9833,20300.0
2013-08-29 12:55:00,66.26,66.28,66.24,66.26,17100.0,44.9833,44.9969,44.9697,44.9833,17100.0
2013-08-29 13:00:00,66.27,66.31,66.25,66.31,30800.0,44.9901,45.0172,44.9765,45.0172,30800.0
2013-08-29 13:05:00,66.31,66.32,66.28,66.3,36500.0,45.0172,45.024,44.9969,45.0105,36500.0
2013-08-29 13:10:00,66.3,66.33,66.29,66.33,73500.0,45.0105,45.0308,45.0037,45.0308,73500.0
2013-08-29 13:15:00,66.33,66.36,66.27,66.33,179300.0,45.0308,45.0512,44.9901,45.0308,179300.0
2013-08-29 13:20:00,66.34,66.35,66.33,66.33,30300.0,45.0376,45.0444,45.0308,45.0308,30300.0
2013-08-29 13:25:00,66.32,66.33,66.25,66.27,44200.0,45.024,45.0308,44.9765,44.9901,44200.0
2013-08-29 13:30:00,66.28,66.28,66.16,66.18,47000.0,44.9969,44.9969,44.9154,44.929,47000.0
2013-08-29 13:35:00,66.18,66.27,66.17,66.24,33800.0,44.929,44.9901,44.9222,44.9697,33800.0
2013-08-29 13:40:00,66.24,66.27,66.22,66.25,22600.0,44.9697,44.9901,44.9561,44.9765,22600.0
2013-08-29 13:45:00,66.24,66.3,66.24,66.24,47300.0,44.9697,45.0105,44.9697,44.9697,47300.0
2013-08-29 13:50:00,66.23,66.23,66.13,66.15,24600.0,44.9629,44.9629,44.895,44.9086,24600.0
2013-08-29 13:55:00,66.15,66.16,66.11,66.13,28500.0,44.9086,44.9154,44.8815,44.895,28500.0
2013-08-29 14:00:00,66.13,66.25,66.12,66.25,28500.0,44.895,44.9765,44.8882,44.9765,28500.0
2013-08-29 14:05:00,66.24,66.24,66.18,66.23,18800.0,44.9697,44.9697,44.929,44.9629,18800.0
2013-08-29 14:10:00,66.22,66.25,66.2,66.2,23100.0,44.9561,44.9765,44.9426,44.9426,23100.0
2013-08-29 14:15:00,66.21,66.21,66.14,66.17,16700.0,44.9494,44.9494,44.9018,44.9222,16700.0
2013-08-29 14:20:00,66.17,66.22,66.16,66.2,23600.0,44.9222,44.9561,44.9154,44.9426,23600.0
2013-08-29 14:25:00,66.21,66.22,66.14,66.14,26600.0,44.9494,44.9561,44.9018,44.9018,26600.0
2013-08-29 14:30:00,66.13,66.16,66.12,66.16,21900.0,44.895,44.9154,44.8882,44.9154,21900.0
2013-08-29 14:35:00,66.16,66.18,66.1,66.12,37100.0,44.9154,44.929,44.8747,44.8882,37100.0
2013-08-29 14:40:00,66.1,66.17,66.1,66.14,17400.0,44.8747,44.9222,44.8747,44.9018,17400.0
2013-08-29 14:45:00,66.14,66.16,66.13,66.15,21300.0,44.9018,44.9154,44.895,44.9086,21300.0
2013-08-29 14:50:00,66.16,66.17,66.1,66.11,10600.0,44.9154,44.9222,44.8747,44.8815,10600.0
2013-08-29 14:55:00,66.1,66.12,66.09,66.12,24300.0,44.8747,44.8882,44.8679,44.8882,24300.0
2013-08-29 15:00:00,66.12,66.14,66.07,66.1,36800.0,44.8882,44.9018,44.8543,44.8747,36800.0
2013-08-29 15:05:00,66.11,66.13,66.08,66.12,44000.0,44.8815,44.895,44.8611,44.8882,44000.0
2013-08-29 15:10:00,66.13,66.19,66.13,66.18,42900.0,44.895,44.9358,44.895,44.929,42900.0
2013-08-29 15:15:00,66.19,66.24,66.19,66.22,48000.0,44.9358,44.9697,44.9358,44.9561,48000.0
2013-08-29 15:20:00,66.22,66.23,66.17,66.17,38200.0,44.9561,44.9629,44.9222,44.9222,38200.0
2013-08-29 15:25:00,66.17,66.19,66.09,66.12,42800.0,44.9222,44.9358,44.8679,44.8882,42800.0
2013-08-29 15:30:00,66.12,66.12,66.01,66.03,148500.0,44.8882,44.8882,44.8136,44.8271,148500.0
2013-08-29 15:35:00,66.03,66.03,66.0,66.0,171800.0,44.8271,44.8271,44.8068,44.8068,171800.0
2013-08-29 15:40:00,66.0,66.1,65.98,66.08,87800.0,44.8068,44.8747,44.7932,44.8611,87800.0
2013-08-29 15:45:00,66.08,66.17,66.05,66.16,139000.0,44.8611,44.9222,44.8407,44.9154,139000.0
2013-08-29 15:50:00,66.15,66.17,66.11,66.17,81300.0,44.9086,44.9222,44.8815,44.9222,81300.0
2013-08-29 15:55:00,66.17,66.21,66.15,66.15,243500.0,44.9222,44.9494,44.9086,44.9086,243500.0
2013-08-30 09:30:00,66.28,66.49,66.14,66.49,118000.0,44.9969,45.1394,44.9018,45.1394,118000.0
2013-08-30 09:35:00,66.49,66.54,66.4,66.48,74200.0,45.1394,45.1734,45.0783,45.1327,74200.0
2013-08-30 09:40:00,66.51,66.51,66.36,66.37,77900.0,45.153,45.153,45.0512,45.058,77900.0
2013-08-30 09:45:00,66.36,66.41,66.26,66.29,35700.0,45.0512,45.0851,44.9833,45.0037,35700.0
2013-08-30 09:50:00,66.29,66.42,66.28,66.41,25800.0,45.0037,45.0919,44.9969,45.0851,25800.0
2013-08-30 09:55:00,66.41,66.41,66.26,66.29,28900.0,45.0851,45.0851,44.9833,45.0037,28900.0
2013-08-30 10:00:00,66.3,66.3,66.19,66.22,61900.0,45.0105,45.0105,44.9358,44.9561,61900.0
2013-08-30 10:05:00,66.23,66.37,66.23,66.3,40900.0,44.9629,45.058,44.9629,45.0105,40900.0
2013-08-30 10:10:00,66.3,66.34,66.24,66.29,36200.0,45.0105,45.0376,44.9697,45.0037,36200.0
2013-08-30 10:15:00,66.29,66.34,66.27,66.28,36700.0,45.0037,45.0376,44.9901,44.9969,36700.0
2013-08-30 10:20:00,66.28,66.35,66.28,66.31,50600.0,44.9969,45.0444,44.9969,45.0172,50600.0
2013-08-30 10:25:00,66.31,66.36,66.28,66.36,25600.0,45.0172,45.0512,44.9969,45.0512,25600.0
2013-08-30 10:30:00,66.35,66.39,66.32,66.38,46500.0,45.0444,45.0716,45.024,45.0648,46500.0
2013-08-30 10:35:00,66.39,66.41,66.31,66.39,37700.0,45.0716,45.0851,45.0172,45.0716,37700.0
2013-08-30 10:40:00,66.38,66.38,66.24,66.24,43000.0,45.0648,45.0648,44.9697,44.9697,43000.0
2013-08-30 10:45:00,66.24,66.31,66.19,66.29,62500.0,44.9697,45.0172,44.9358,45.0037,62500.0
2013-08-30 10:50:00,66.29,66.34,66.27,66.32,46600.0,45.0037,45.0376,44.9901,45.024,46600.0
2013-08-30 10:55:00,66.33,66.41,66.32,66.37,76000.0,45.0308,45.0851,45.024,45.058,76000.0
2013-08-30 11:00:00,66.37,66.43,66.33,66.4,64600.0,45.058,45.0987,45.0308,45.0783,64600.0
2013-08-30 11:05:00,66.4,66.4,66.29,66.31,102400.0,45.0783,45.0783,45.0037,45.0172,102400.0
2013-08-30 11:10:00,66.31,66.37,66.3,66.37,31400.0,45.0172,45.058,45.0105,45.058,31400.0
2013-08-30 11:15:00,66.36,66.37,66.32,66.35,25900.0,45.0512,45.058,45.024,45.0444,25900.0
2013-08-30 11:20:00,66.35,66.36,66.33,66.33,22400.0,45.0444,45.0512,45.0308,45.0308,22400.0
2013-08-30 11:25:00,66.33,66.36,66.3,66.3,30300.0,45.0308,45.0512,45.0105,45.0105,30300.0
2013-08-30 11:30:00,66.3,66.31,66.24,66.25,31000.0,45.0105,45.0172,44.9697,44.9765,31000.0
2013-08-30 11:35:00,66.25,66.29,66.23,66.24,24800.0,44.9765,45.0037,44.9629,44.9697,24800.0
2013-08-30 11:40:00,66.23,66.28,66.23,66.27,35700.0,44.9629,44.9969,44.9629,44.9901,35700.0
2013-08-30 11:45:00,66.27,66.34,66.26,66.31,24300.0,44.9901,45.0376,44.9833,45.0172,24300.0
2013-08-30 11:50:00,66.3,66.31,66.27,66.27,30500.0,45.0105,45.0172,44.9901,44.9901,30500.0
2013-08-30 11:55:00,66.27,66.28,66.22,66.24,44000.0,44.9901,44.9969,44.9561,44.9697,44000.0
2013-08-30 12:00:00,66.24,66.29,66.23,66.29,16600.0,44.9697,45.0037,44.9629,45.0037,16600.0
2013-08-30 12:05:00,66.3,66.31,66.26,66.27,25400.0,45.0105,45.0172,44.9833,44.9901,25400.0
2013-08-30 12:10:00,66.27,66.31,66.25,66.25,40200.0,44.9901,45.0172,44.9765,44.9765,40200.0
2013-08-30 12:15:00,66.25,66.31,66.24,66.31,27100.0,44.9765,45.0172,44.9697,45.0172,27100.0
2013-08-30 12:20:00,66.3,66.32,66.27,66.3,29600.0,45.0105,45.024,44.9901,45.0105,29600.0
2013-08-30 12:25:00,66.31,66.32,66.27,66.31,16600.0,45.0172,45.024,44.9901,45.0172,16600.0
2013-08-30 12:30:00,66.31,66.32,66.28,66.3,18600.0,45.0172,45.024,44.9969,45.0105,18600.0
2013-08-30 12:35:00,66.31,66.33,66.29,66.32,26700.0,45.0172,45.0308,45.0037,45.024,26700.0
2013-08-30 12:40:00,66.33,66.34,66.3,66.32,19600.0,45.0308,45.0376,45.0105,45.024,19600.0
2013-08-30 12:45:00,66.31,66.32,66.3,66.32,17800.0,45.0172,45.024,45.0105,45.024,17800.0
2013-08-30 12:50:00,66.31,66.32,66.28,66.29,14800.0,45.0172,45.024,44.9969,45.0037,14800.0
2013-08-30 12:55:00,66.29,66.35,66.29,66.33,30600.0,45.0037,45.0444,45.0037,45.0308,30600.0
2013-08-30 13:00:00,66.32,66.33,66.22,66.22,44800.0,45.024,45.0308,44.9561,44.9561,44800.0
2013-08-30 13:05:00,66.22,66.25,66.16,66.17,39100.0,44.9561,44.9765,44.9154,44.9222,39100.0
2013-08-30 13:10:00,66.17,66.35,66.17,66.34,56100.0,44.9222,45.0444,44.9222,45.0376,56100.0
2013-08-30 13:15:00,66.34,66.46,66.32,66.38,112300.0,45.0376,45.1191,45.024,45.0648,112300.0
2013-08-30 13:20:00,66.39,66.4,66.29,66.34,29500.0,45.0716,45.0783,45.0037,45.0376,29500.0
2013-08-30 13:25:00,66.34,66.41,66.32,66.38,32600.0,45.0376,45.0851,45.024,45.0648,32600.0
2013-08-30 13:30:00,66.38,66.39,66.31,66.32,30900.0,45.0648,45.0716,45.0172,45.024,30900.0
2013-08-30 13:35:00,66.32,66.38,66.3,66.35,18700.0,45.024,45.0648,45.0105,45.0444,18700.0
2013-08-30 13:40:00,66.35,66.37,66.3,66.34,22700.0,45.0444,45.058,45.0105,45.0376,22700.0
2013-08-30 13:45:00,66.35,66.41,66.34,66.38,29600.0,45.0444,45.0851,45.0376,45.0648,29600.0
2013-08-30 13:50:00,66.37,66.4,66.34,66.34,23000.0,45.058,45.0783,45.0376,45.0376,23000.0
2013-08-30 13:55:00,66.33,66.35,66.29,66.29,26900.0,45.0308,45.0444,45.0037,45.0037,26900.0
2013-08-30 14:00:00,66.3,66.32,66.26,66.27,22000.0,45.0105,45.024,44.9833,44.9901,22000.0
2013-08-30 14:05:00,66.27,66.28,66.26,66.26,70800.0,44.9901,44.9969,44.9833,44.9833,70800.0
2013-08-30 14:10:00,66.27,66.31,66.26,66.27,108500.0,44.9901,45.0172,44.9833,44.9901,108500.0
2013-08-30 14:15:00,66.28,66.34,66.28,66.33,42200.0,44.9969,45.0376,44.9969,45.0308,42200.0
2013-08-30 14:20:00,66.33,66.37,66.31,66.33,27300.0,45.0308,45.058,45.0172,45.0308,27300.0
2013-08-30 14:25:00,66.34,66.35,66.27,66.27,48000.0,45.0376,45.0444,44.9901,44.9901,48000.0
2013-08-30 14:30:00,66.28,66.38,66.28,66.38,27700.0,44.9969,45.0648,44.9969,45.0648,27700.0
2013-08-30 14:35:00,66.37,66.47,66.37,66.47,45200.0,45.058,45.1259,45.058,45.1259,45200.0
2013-08-30 14:40:00,66.47,66.47,66.42,66.42,34600.0,45.1259,45.1259,45.0919,45.0919,34600.0
2013-08-30 14:45:00,66.43,66.43,66.34,66.37,49200.0,45.0987,45.0987,45.0376,45.058,49200.0
2013-08-30 14:50:00,66.38,66.42,66.37,66.4,32000.0,45.0648,45.0919,45.058,45.0783,32000.0
2013-08-30 14:55:00,66.41,66.42,66.37,66.38,35800.0,45.0851,45.0919,45.058,45.0648,35800.0
2013-08-30 15:00:00,66.38,66.38,66.31,66.35,36200.0,45.0648,45.0648,45.0172,45.0444,36200.0
2013-08-30 15:05:00,66.35,66.35,66.28,66.3,42100.0,45.0444,45.0444,44.9969,45.0105,42100.0
2013-08-30 15:10:00,66.3,66.43,66.3,66.43,59300.0,45.0105,45.0987,45.0105,45.0987,59300.0
2013-08-30 15:15:00,66.43,66.45,66.39,66.41,68200.0,45.0987,45.1123,45.0716,45.0851,68200.0
2013-08-30 15:20:00,66.41,66.43,66.36,66.41,44000.0,45.0851,45.0987,45.0512,45.0851,44000.0
2013-08-30 15:25:00,66.41,66.43,66.37,66.37,84400.0,45.0851,45.0987,45.058,45.058,84400.0
2013-08-30 15:30:00,66.37,66.37,66.29,66.31,68000.0,45.058,45.058,45.0037,45.0172,68000.0
2013-08-30 15:35:00,66.3,66.31,66.26,66.28,49000.0,45.0105,45.0172,44.9833,44.9969,49000.0
2013-08-30 15:40:00,66.27,66.29,66.18,66.2,85300.0,44.9901,45.0037,44.929,44.9426,85300.0
2013-08-30 15:45:00,66.2,66.22,66.17,66.2,132600.0,44.9426,44.9561,44.9222,44.9426,132600.0
2013-08-30 15:50:00,66.19,66.22,66.13,66.13,170600.0,44.9358,44.9561,44.895,44.895,170600.0
2013-08-30 15:55:00,66.13,66.35,66.12,66.27,366100.0,44.895,45.0444,44.8882,44.9901,366100.0
2013-09-03 09:30:00,66.96,66.99,66.51,66.56,255400.0,45.4585,45.4789,45.153,45.187,255400.0
2013-09-03 09:35:00,66.55,66.84,66.55,66.81,82400.0,45.1802,45.3771,45.1802,45.3567,82400.0
2013-09-03 09:40:00,66.81,66.86,66.59,66.59,55900.0,45.3567,45.3906,45.2073,45.2073,55900.0
2013-09-03 09:45:00,66.59,66.68,66.59,66.62,79200.0,45.2073,45.2684,45.2073,45.2277,79200.0
2013-09-03 09:50:00,66.61,66.63,66.56,66.56,53500.0,45.2209,45.2345,45.187,45.187,53500.0
2013-09-03 09:55:00,66.55,66.65,66.55,66.59,50700.0,45.1802,45.2481,45.1802,45.2073,50700.0
2013-09-03 10:00:00,66.58,66.62,66.52,66.58,69200.0,45.2005,45.2277,45.1598,45.2005,69200.0
2013-09-03 10:05:00,66.58,66.77,66.58,66.76,82400.0,45.2005,45.3295,45.2005,45.3227,82400.0
2013-09-03 10:10:00,66.76,66.85,66.75,66.84,71900.0,45.3227,45.3838,45.316,45.3771,71900.0
2013-09-03 10:15:00,66.84,66.85,66.77,66.81,55600.0,45.3771,45.3838,45.3295,45.3567,55600.0
2013-09-03 10:20:00,66.81,66.81,66.74,66.8,33800.0,45.3567,45.3567,45.3092,45.3499,33800.0
2013-09-03 10:25:00,66.8,66.84,66.79,66.82,45200.0,45.3499,45.3771,45.3431,45.3635,45200.0
2013-09-03 10:30:00,66.81,66.86,66.8,66.84,45200.0,45.3567,45.3906,45.3499,45.3771,45200.0
2013-09-03 10:35:00,66.85,66.88,66.83,66.88,20600.0,45.3838,45.4042,45.3703,45.4042,20600.0
2013-09-03 10:40:00,66.88,66.9,66.86,66.88,34600.0,45.4042,45.4178,45.3906,45.4042,34600.0
2013-09-03 10:45:00,66.88,66.9,66.84,66.89,56500.0,45.4042,45.4178,45.3771,45.411,56500.0
2013-09-03 10:50:00,66.88,66.88,66.78,66.78,42800.0,45.4042,45.4042,45.3363,45.3363,42800.0
2013-09-03 10:55:00,66.78,66.81,66.75,66.77,21600.0,45.3363,45.3567,45.316,45.3295,21600.0
2013-09-03 11:00:00,66.76,66.83,66.75,66.78,28700.0,45.3227,45.3703,45.316,45.3363,28700.0
2013-09-03 11:05:00,66.77,66.81,66.75,66.78,24200.0,45.3295,45.3567,45.316,45.3363,24200.0
2013-09-03 11:10:00,66.79,66.83,66.77,66.79,26400.0,45.3431,45.3703,45.3295,45.3431,26400.0
2013-09-03 11:15:00,66.79,66.79,66.68,66.69,34000.0,45.3431,45.3431,45.2684,45.2752,34000.0
2013-09-03 11:20:00,66.68,66.69,66.6,66.63,42500.0,45.2684,45.2752,45.2141,45.2345,42500.0
2013-09-03 11:25:00,66.63,66.68,66.61,66.62,44600.0,45.2345,45.2684,45.2209,45.2277,44600.0
2013-09-03 11:30:00,66.62,66.66,66.59,66.64,40000.0,45.2277,45.2549,45.2073,45.2413,40000.0
2013-09-03 11:35:00,66.65,66.65,66.56,66.63,73600.0,45.2481,45.2481,45.187,45.2345,73600.0
2013-09-03 11:40:00,66.63,66.71,66.63,66.68,40900.0,45.2345,45.2888,45.2345,45.2684,40900.0
2013-09-03 11:45:00,66.68,66.74,66.61,66.74,44400.0,45.2684,45.3092,45.2209,45.3092,44400.0
2013-09-03 11:50:00,66.74,66.76,66.72,66.74,52500.0,45.3092,45.3227,45.2956,45.3092,52500.0
2013-09-03 11:55:00,66.74,66.76,66.71,66.76,32100.0,45.3092,45.3227,45.2888,45.3227,32100.0
2013-09-03 12:00:00,66.76,66.8,66.73,66.76,33200.0,45.3227,45.3499,45.3024,45.3227,33200.0
2013-09-03 12:05:00,66.75,66.8,66.73,66.77,26500.0,45.316,45.3499,45.3024,45.3295,26500.0
2013-09-03 12:10:00,66.76,66.78,66.73,66.76,33300.0,45.3227,45.3363,45.3024,45.3227,33300.0
2013-09-03 12:15:00,66.76,66.78,66.7,66.71,37700.0,45.3227,45.3363,45.282,45.2888,37700.0
2013-09-03 12:20:00,66.71,66.75,66.69,66.75,24300.0,45.2888,45.316,45.2752,45.316,24300.0
2013-09-03 12:25:00,66.74,66.75,66.71,66.73,33000.0,45.3092,45.316,45.2888,45.3024,33000.0
2013-09-03 12:30:00,66.74,66.79,66.74,66.78,48400.0,45.3092,45.3431,45.3092,45.3363,48400.0
2013-09-03 12:35:00,66.78,66.81,66.77,66.81,23000.0,45.3363,45.3567,45.3295,45.3567,23000.0
2013-09-03 12:40:00,66.81,66.83,66.76,66.8,67500.0,45.3567,45.3703,45.3227,45.3499,67500.0
2013-09-03 12:45:00,66.79,66.79,66.7,66.75,59500.0,45.3431,45.3431,45.282,45.316,59500.0
2013-09-03 12:50:00,66.74,66.76,66.71,66.74,27000.0,45.3092,45.3227,45.2888,45.3092,27000.0
2013-09-03 12:55:00,66.75,66.76,66.72,66.73,21200.0,45.316,45.3227,45.2956,45.3024,21200.0
2013-09-03 13:00:00,66.73,66.73,66.66,66.67,46000.0,45.3024,45.3024,45.2549,45.2616,46000.0
2013-09-03 13:05:00,66.68,66.74,66.67,66.73,23100.0,45.2684,45.3092,45.2616,45.3024,23100.0
2013-09-03 13:10:00,66.74,66.8,66.73,66.79,36200.0,45.3092,45.3499,45.3024,45.3431,36200.0
2013-09-03 13:15:00,66.8,66.8,66.74,66.74,26700.0,45.3499,45.3499,45.3092,45.3092,26700.0
2013-09-03 13:20:00,66.73,66.79,66.72,66.78,38200.0,45.3024,45.3431,45.2956,45.3363,38200.0
2013-09-03 13:25:00,66.78,66.81,66.76,66.81,45900.0,45.3363,45.3567,45.3227,45.3567,45900.0
2013-09-03 13:30:00,66.81,66.82,66.78,66.82,32800.0,45.3567,45.3635,45.3363,45.3635,32800.0
2013-09-03 13:35:00,66.82,66.86,66.82,66.84,50800.0,45.3635,45.3906,45.3635,45.3771,50800.0
2013-09-03 13:40:00,66.84,66.86,66.77,66.78,42400.0,45.3771,45.3906,45.3295,45.3363,42400.0
2013-09-03 13:45:00,66.77,66.78,66.71,66.71,31800.0,45.3295,45.3363,45.2888,45.2888,31800.0
2013-09-03 13:50:00,66.71,66.73,66.69,66.69,38700.0,45.2888,45.3024,45.2752,45.2752,38700.0
2013-09-03 13:55:00,66.7,66.73,66.67,66.7,43400.0,45.282,45.3024,45.2616,45.282,43400.0
2013-09-03 14:00:00,66.71,66.82,66.7,66.79,35900.0,45.2888,45.3635,45.282,45.3431,35900.0
2013-09-03 14:05:00,66.78,66.79,66.76,66.78,30100.0,45.3363,45.3431,45.3227,45.3363,30100.0
2013-09-03 14:10:00,66.79,66.86,66.78,66.85,74800.0,45.3431,45.3906,45.3363,45.3838,74800.0
2013-09-03 14:15:00,66.85,66.88,66.84,66.88,58900.0,45.3838,45.4042,45.3771,45.4042,58900.0
2013-09-03 14:20:00,66.88,66.89,66.8,66.84,54200.0,45.4042,45.411,45.3499,45.3771,54200.0
2013-09-03 14:25:00,66.84,66.87,66.8,66.87,54100.0,45.3771,45.3974,45.3499,45.3974,54100.0
2013-09-03 14:30:00,66.87,66.9,66.85,66.88,80600.0,45.3974,45.4178,45.3838,45.4042,80600.0
2013-09-03 14:35:00,66.88,66.9,66.82,66.86,81300.0,45.4042,45.4178,45.3635,45.3906,81300.0
2013-09-03 14:40:00,66.85,66.85,66.76,66.78,52100.0,45.3838,45.3838,45.3227,45.3363,52100.0
2013-09-03 14:45:00,66.77,66.86,66.72,66.8,75100.0,45.3295,45.3906,45.2956,45.3499,75100.0
2013-09-03 14:50:00,66.79,66.84,66.72,66.82,67600.0,45.3431,45.3771,45.2956,45.3635,67600.0
2013-09-03 14:55:00,66.83,66.86,66.8,66.84,59100.0,45.3703,45.3906,45.3499,45.3771,59100.0
2013-09-03 15:00:00,66.85,66.89,66.8,66.88,44600.0,45.3838,45.411,45.3499,45.4042,44600.0
2013-09-03 15:05:00,66.88,66.94,66.87,66.9,71100.0,45.4042,45.4449,45.3974,45.4178,71100.0
2013-09-03 15:10:00,66.91,66.98,66.91,66.95,73800.0,45.4246,45.4721,45.4246,45.4517,73800.0
2013-09-03 15:15:00,66.96,66.99,66.91,66.91,50100.0,45.4585,45.4789,45.4246,45.4246,50100.0
2013-09-03 15:20:00,66.91,66.94,66.89,66.89,40100.0,45.4246,45.4449,45.411,45.411,40100.0
2013-09-03 15:25:00,66.88,66.9,66.86,66.88,48700.0,45.4042,45.4178,45.3906,45.4042,48700.0
2013-09-03 15:30:00,66.88,66.93,66.88,66.91,63700.0,45.4042,45.4382,45.4042,45.4246,63700.0
2013-09-03 15:35:00,66.92,66.93,66.87,66.93,65600.0,45.4314,45.4382,45.3974,45.4382,65600.0
2013-09-03 15:40:00,66.93,66.94,66.87,66.9,83300.0,45.4382,45.4449,45.3974,45.4178,83300.0
2013-09-03 15:45:00,66.9,66.91,66.8,66.82,127200.0,45.4178,45.4246,45.3499,45.3635,127200.0
2013-09-03 15:50:00,66.82,66.88,66.81,66.88,115700.0,45.3635,45.4042,45.3567,45.4042,115700.0
2013-09-03 15:55:00,66.88,66.88,66.76,66.79,355200.0,45.4042,45.4042,45.3227,45.3431,355200.0
2013-09-04 09:30:00,66.87,67.21,66.71,67.12,261300.0,45.3974,45.6282,45.2888,45.5671,261300.0
2013-09-04 09:35:00,67.11,67.38,67.1,67.31,215600.0,45.5604,45.7437,45.5536,45.6961,215600.0
2013-09-04 09:40:00,67.33,67.38,67.19,67.35,101700.0,45.7097,45.7437,45.6147,45.7233,101700.0
2013-09-04 09:45:00,67.34,67.44,67.31,67.43,78900.0,45.7165,45.7844,45.6961,45.7776,78900.0
2013-09-04 09:50:00,67.43,67.43,67.39,67.4,41700.0,45.7776,45.7776,45.7504,45.7572,41700.0
2013-09-04 09:55:00,67.39,67.41,67.22,67.22,127400.0,45.7504,45.764,45.635,45.635,127400.0
2013-09-04 10:00:00,67.22,67.42,67.07,67.07,266900.0,45.635,45.7708,45.5332,45.5332,266900.0
2013-09-04 10:05:00,67.07,67.18,67.01,67.17,62400.0,45.5332,45.6079,45.4925,45.6011,62400.0
2013-09-04 10:10:00,67.17,67.26,67.15,67.23,51300.0,45.6011,45.6622,45.5875,45.6418,51300.0
2013-09-04 10:15:00,67.24,67.29,67.23,67.27,38700.0,45.6486,45.6826,45.6418,45.669,38700.0
2013-09-04 10:20:00,67.28,67.41,67.27,67.4,64900.0,45.6758,45.764,45.669,45.7572,64900.0
2013-09-04 10:25:00,67.39,67.49,67.37,67.49,49300.0,45.7504,45.8183,45.7369,45.8183,49300.0
2013-09-04 10:30:00,67.48,67.52,67.46,67.46,82900.0,45.8115,45.8387,45.798,45.798,82900.0
2013-09-04 10:35:00,67.46,67.51,67.41,67.51,55800.0,45.798,45.8319,45.764,45.8319,55800.0
2013-09-04 10:40:00,67.5,67.6,67.5,67.59,59400.0,45.8251,45.893,45.8251,45.8862,59400.0
2013-09-04 10:45:00,67.59,67.67,67.59,67.65,151700.0,45.8862,45.9405,45.8862,45.927,151700.0
2013-09-04 10:50:00,67.66,67.72,67.64,67.65,59200.0,45.9337,45.9745,45.9202,45.927,59200.0
2013-09-04 10:55:00,67.65,67.68,67.57,67.66,76800.0,45.927,45.9473,45.8726,45.9337,76800.0
2013-09-04 11:00:00,67.67,67.71,67.66,67.7,84800.0,45.9405,45.9677,45.9337,45.9609,84800.0
2013-09-04 11:05:00,67.7,67.73,67.68,67.68,52400.0,45.9609,45.9813,45.9473,45.9473,52400.0
2013-09-04 11:10:00,67.68,67.7,67.62,67.66,32600.0,45.9473,45.9609,45.9066,45.9337,32600.0
2013-09-04 11:15:00,67.64,67.67,67.62,67.65,39800.0,45.9202,45.9405,45.9066,45.927,39800.0
2013-09-04 11:20:00,67.66,67.7,67.65,67.68,43000.0,45.9337,45.9609,45.927,45.9473,43000.0
2013-09-04 11:25:00,67.68,67.7,67.66,67.7,55600.0,45.9473,45.9609,45.9337,45.9609,55600.0
2013-09-04 11:30:00,67.7,67.78,67.69,67.74,96100.0,45.9609,46.0152,45.9541,45.9881,96100.0
2013-09-04 11:35:00,67.74,67.77,67.72,67.75,64300.0,45.9881,46.0084,45.9745,45.9948,64300.0
2013-09-04 11:40:00,67.75,67.84,67.75,67.83,72500.0,45.9948,46.0559,45.9948,46.0492,72500.0
2013-09-04 11:45:00,67.83,67.93,67.83,67.93,104800.0,46.0492,46.117,46.0492,46.117,104800.0
2013-09-04 11:50:00,67.93,67.98,67.9,67.96,143200.0,46.117,46.151,46.0967,46.1374,143200.0
2013-09-04 11:55:00,67.96,68.03,67.94,67.98,150100.0,46.1374,46.1849,46.1238,46.151,150100.0
2013-09-04 12:00:00,67.98,68.02,67.95,67.97,78000.0,46.151,46.1781,46.1306,46.1442,78000.0
2013-09-04 12:05:00,67.98,68.08,67.98,68.05,80500.0,46.151,46.2189,46.151,46.1985,80500.0
2013-09-04 12:10:00,68.05,68.1,67.96,67.96,90400.0,46.1985,46.2325,46.1374,46.1374,90400.0
2013-09-04 12:15:00,67.96,67.99,67.92,67.99,40100.0,46.1374,46.1578,46.1103,46.1578,40100.0
2013-09-04 12:20:00,67.98,68.01,67.95,67.95,51100.0,46.151,46.1714,46.1306,46.1306,51100.0
2013-09-04 12:25:00,67.96,68.03,67.94,68.03,42100.0,46.1374,46.1849,46.1238,46.1849,42100.0
2013-09-04 12:30:00,68.03,68.03,67.92,67.92,55200.0,46.1849,46.1849,46.1103,46.1103,55200.0
2013-09-04 12:35:00,67.93,67.98,67.91,67.97,38700.0,46.117,46.151,46.1035,46.1442,38700.0
2013-09-04 12:40:00,67.97,67.98,67.94,67.95,26200.0,46.1442,46.151,46.1238,46.1306,26200.0
2013-09-04 12:45:00,67.95,68.03,67.95,68.01,73900.0,46.1306,46.1849,46.1306,46.1714,73900.0
2013-09-04 12:50:00,68.01,68.01,67.94,67.95,24600.0,46.1714,46.1714,46.1238,46.1306,24600.0
2013-09-04 12:55:00,67.96,68.0,67.96,68.0,28500.0,46.1374,46.1646,46.1374,46.1646,28500.0
2013-09-04 13:00:00,67.99,68.0,67.95,67.95,31600.0,46.1578,46.1646,46.1306,46.1306,31600.0
2013-09-04 13:05:00,67.95,67.96,67.91,67.92,21800.0,46.1306,46.1374,46.1035,46.1103,21800.0
2013-09-04 13:10:00,67.91,67.95,67.91,67.93,30500.0,46.1035,46.1306,46.1035,46.117,30500.0
2013-09-04 13:15:00,67.92,67.95,67.91,67.95,28300.0,46.1103,46.1306,46.1035,46.1306,28300.0
2013-09-04 13:20:00,67.95,67.97,67.93,67.97,39100.0,46.1306,46.1442,46.117,46.1442,39100.0
2013-09-04 13:25:00,67.96,67.99,67.96,67.98,21000.0,46.1374,46.1578,46.1374,46.151,21000.0
2013-09-04 13:30:00,67.99,67.99,67.93,67.94,32600.0,46.1578,46.1578,46.117,46.1238,32600.0
2013-09-04 13:35:00,67.94,67.98,67.93,67.95,26100.0,46.1238,46.151,46.117,46.1306,26100.0
2013-09-04 13:40:00,67.95,67.97,67.92,67.93,47900.0,46.1306,46.1442,46.1103,46.117,47900.0
2013-09-04 13:45:00,67.93,67.93,67.86,67.9,29800.0,46.117,46.117,46.0695,46.0967,29800.0
2013-09-04 13:50:00,67.9,67.9,67.83,67.85,53200.0,46.0967,46.0967,46.0492,46.0627,53200.0
2013-09-04 13:55:00,67.86,67.89,67.85,67.88,33500.0,46.0695,46.0899,46.0627,46.0831,33500.0
2013-09-04 14:00:00,67.88,67.92,67.87,67.91,53200.0,46.0831,46.1103,46.0763,46.1035,53200.0
2013-09-04 14:05:00,67.9,67.93,67.86,67.88,46400.0,46.0967,46.117,46.0695,46.0831,46400.0
2013-09-04 14:10:00,67.87,67.89,67.86,67.86,38900.0,46.0763,46.0899,46.0695,46.0695,38900.0
2013-09-04 14:15:00,67.87,67.88,67.78,67.83,54900.0,46.0763,46.0831,46.0152,46.0492,54900.0
2013-09-04 14:20:00,67.83,67.84,67.81,67.82,33200.0,46.0492,46.0559,46.0356,46.0424,33200.0
2013-09-04 14:25:00,67.83,67.85,67.81,67.81,34000.0,46.0492,46.0627,46.0356,46.0356,34000.0
2013-09-04 14:30:00,67.81,67.83,67.74,67.74,46700.0,46.0356,46.0492,45.9881,45.9881,46700.0
2013-09-04 14:35:00,67.75,67.75,67.72,67.73,30200.0,45.9948,45.9948,45.9745,45.9813,30200.0
2013-09-04 14:40:00,67.74,67.77,67.73,67.76,48300.0,45.9881,46.0084,45.9813,46.0016,48300.0
2013-09-04 14:45:00,67.75,67.78,67.74,67.78,59300.0,45.9948,46.0152,45.9881,46.0152,59300.0
2013-09-04 14:50:00,67.78,67.82,67.77,67.81,40600.0,46.0152,46.0424,46.0084,46.0356,40600.0
2013-09-04 14:55:00,67.82,67.87,67.81,67.84,63000.0,46.0424,46.0763,46.0356,46.0559,63000.0
2013-09-04 15:00:00,67.84,67.86,67.76,67.76,49100.0,46.0559,46.0695,46.0016,46.0016,49100.0
2013-09-04 15:05:00,67.76,67.76,67.71,67.75,39200.0,46.0016,46.0016,45.9677,45.9948,39200.0
2013-09-04 15:10:00,67.74,67.76,67.72,67.76,57300.0,45.9881,46.0016,45.9745,46.0016,57300.0
2013-09-04 15:15:00,67.75,67.79,67.73,67.78,67900.0,45.9948,46.022,45.9813,46.0152,67900.0
2013-09-04 15:20:00,67.77,67.78,67.6,67.62,68700.0,46.0084,46.0152,45.893,45.9066,68700.0
2013-09-04 15:25:00,67.62,67.71,67.62,67.68,63700.0,45.9066,45.9677,45.9066,45.9473,63700.0
2013-09-04 15:30:00,67.68,67.7,67.62,67.65,72600.0,45.9473,45.9609,45.9066,45.927,72600.0
2013-09-04 15:35:00,67.65,67.69,67.62,67.65,69400.0,45.927,45.9541,45.9066,45.927,69400.0
2013-09-04 15:40:00,67.64,67.67,67.59,67.66,86500.0,45.9202,45.9405,45.8862,45.9337,86500.0
2013-09-04 15:45:00,67.66,67.72,67.66,67.69,105500.0,45.9337,45.9745,45.9337,45.9541,105500.0
2013-09-04 15:50:00,67.68,67.69,67.62,67.65,116000.0,45.9473,45.9541,45.9066,45.927,116000.0
2013-09-04 15:55:00,67.65,67.69,67.58,67.69,332900.0,45.927,45.9541,45.8794,45.9541,332900.0
2013-09-05 09:30:00,67.7,67.75,67.59,67.68,115200.0,45.9609,45.9948,45.8862,45.9473,115200.0
2013-09-05 09:35:00,67.68,67.71,67.59,67.66,62900.0,45.9473,45.9677,45.8862,45.9337,62900.0
2013-09-05 09:40:00,67.66,67.67,67.46,67.49,102500.0,45.9337,45.9405,45.798,45.8183,102500.0
2013-09-05 09:45:00,67.5,67.72,67.47,67.68,55200.0,45.8251,45.9745,45.8048,45.9473,55200.0
2013-09-05 09:50:00,67.69,67.86,67.67,67.81,75700.0,45.9541,46.0695,45.9405,46.0356,75700.0
2013-09-05 09:55:00,67.81,67.83,67.76,67.78,57600.0,46.0356,46.0492,46.0016,46.0152,57600.0
2013-09-05 10:00:00,67.78,67.79,67.71,67.72,33300.0,46.0152,46.022,45.9677,45.9745,33300.0
2013-09-05 10:05:00,67.72,67.77,67.71,67.75,25800.0,45.9745,46.0084,45.9677,45.9948,25800.0
2013-09-05 10:10:00,67.76,67.79,67.72,67.78,31000.0,46.0016,46.022,45.9745,46.0152,31000.0
2013-09-05 10:15:00,67.78,67.82,67.76,67.77,30000.0,46.0152,46.0424,46.0016,46.0084,30000.0
2013-09-05 10:20:00,67.77,67.78,67.73,67.75,52600.0,46.0084,46.0152,45.9813,45.9948,52600.0
2013-09-05 10:25:00,67.75,67.78,67.73,67.76,29500.0,45.9948,46.0152,45.9813,46.0016,29500.0
2013-09-05 10:30:00,67.75,67.76,67.71,67.76,163100.0,45.9948,46.0016,45.9677,46.0016,163100.0
2013-09-05 10:35:00,67.75,67.78,67.74,67.76,38500.0,45.9948,46.0152,45.9881,46.0016,38500.0
2013-09-05 10:40:00,67.76,67.78,67.73,67.76,44700.0,46.0016,46.0152,45.9813,46.0016,44700.0
2013-09-05 10:45:00,67.76,67.79,67.72,67.78,33800.0,46.0016,46.022,45.9745,46.0152,33800.0
2013-09-05 10:50:00,67.78,67.87,67.77,67.86,35900.0,46.0152,46.0763,46.0084,46.0695,35900.0
2013-09-05 10:55:00,67.87,67.87,67.81,67.82,64400.0,46.0763,46.0763,46.0356,46.0424,64400.0
2013-09-05 11:00:00,67.82,67.93,67.82,67.93,91300.0,46.0424,46.117,46.0424,46.117,91300.0
2013-09-05 11:05:00,67.94,68.04,67.92,68.03,135900.0,46.1238,46.1917,46.1103,46.1849,135900.0
2013-09-05 11:10:00,68.03,68.11,68.02,68.09,149200.0,46.1849,46.2392,46.1781,46.2257,149200.0
2013-09-05 11:15:00,68.08,68.09,68.03,68.03,36700.0,46.2189,46.2257,46.1849,46.1849,36700.0
2013-09-05 11:20:00,68.03,68.03,67.91,67.91,47700.0,46.1849,46.1849,46.1035,46.1035,47700.0
2013-09-05 11:25:00,67.91,67.99,67.91,67.95,49500.0,46.1035,46.1578,46.1035,46.1306,49500.0
2013-09-05 11:30:00,67.95,68.0,67.95,67.98,34700.0,46.1306,46.1646,46.1306,46.151,34700.0
2013-09-05 11:35:00,67.98,68.0,67.93,67.93,33400.0,46.151,46.1646,46.117,46.117,33400.0
2013-09-05 11:40:00,67.93,68.0,67.91,67.95,46600.0,46.117,46.1646,46.1035,46.1306,46600.0
2013-09-05 11:45:00,67.96,68.0,67.96,67.98,20500.0,46.1374,46.1646,46.1374,46.151,20500.0
2013-09-05 11:50:00,67.98,68.0,67.95,67.97,27700.0,46.151,46.1646,46.1306,46.1442,27700.0
2013-09-05 11:55:00,67.96,67.97,67.92,67.93,30700.0,46.1374,46.1442,46.1103,46.117,30700.0
2013-09-05 12:00:00,67.92,67.98,67.9,67.98,53800.0,46.1103,46.151,46.0967,46.151,53800.0
2013-09-05 12:05:00,67.98,68.01,67.96,67.97,47900.0,46.151,46.1714,46.1374,46.1442,47900.0
2013-09-05 12:10:00,67.97,68.08,67.97,68.07,61500.0,46.1442,46.2189,46.1442,46.2121,61500.0
2013-09-05 12:15:00,68.08,68.08,68.05,68.08,23700.0,46.2189,46.2189,46.1985,46.2189,23700.0
2013-09-05 12:20:00,68.08,68.1,68.06,68.08,24300.0,46.2189,46.2325,46.2053,46.2189,24300.0
2013-09-05 12:25:00,68.09,68.09,68.06,68.06,21000.0,46.2257,46.2257,46.2053,46.2053,21000.0
2013-09-05 12:30:00,68.06,68.07,68.02,68.03,34200.0,46.2053,46.2121,46.1781,46.1849,34200.0
2013-09-05 12:35:00,68.03,68.04,68.0,68.03,27000.0,46.1849,46.1917,46.1646,46.1849,27000.0
2013-09-05 12:40:00,68.03,68.04,68.0,68.01,45500.0,46.1849,46.1917,46.1646,46.1714,45500.0
2013-09-05 12:45:00,68.01,68.01,67.93,67.94,32000.0,46.1714,46.1714,46.117,46.1238,32000.0
2013-09-05 12:50:00,67.94,67.96,67.93,67.94,30800.0,46.1238,46.1374,46.117,46.1238,30800.0
2013-09-05 12:55:00,67.94,67.94,67.89,67.91,116800.0,46.1238,46.1238,46.0899,46.1035,116800.0
2013-09-05 13:00:00,67.89,67.91,67.85,67.85,40500.0,46.0899,46.1035,46.0627,46.0627,40500.0
2013-09-05 13:05:00,67.86,67.87,67.82,67.82,42500.0,46.0695,46.0763,46.0424,46.0424,42500.0
2013-09-05 13:10:00,67.83,67.83,67.78,67.78,37100.0,46.0492,46.0492,46.0152,46.0152,37100.0
2013-09-05 13:15:00,67.78,67.79,67.74,67.76,21900.0,46.0152,46.022,45.9881,46.0016,21900.0
2013-09-05 13:20:00,67.76,67.86,67.75,67.84,103100.0,46.0016,46.0695,45.9948,46.0559,103100.0
2013-09-05 13:25:00,67.84,67.88,67.84,67.88,16200.0,46.0559,46.0831,46.0559,46.0831,16200.0
2013-09-05 13:30:00,67.87,67.89,67.85,67.85,36600.0,46.0763,46.0899,46.0627,46.0627,36600.0
2013-09-05 13:35:00,67.86,67.89,67.85,67.88,32700.0,46.0695,46.0899,46.0627,46.0831,32700.0
2013-09-05 13:40:00,67.89,67.91,67.87,67.91,24500.0,46.0899,46.1035,46.0763,46.1035,24500.0
2013-09-05 13:45:00,67.9,67.92,67.88,67.88,14800.0,46.0967,46.1103,46.0831,46.0831,14800.0
2013-09-05 13:50:00,67.89,67.9,67.85,67.85,24500.0,46.0899,46.0967,46.0627,46.0627,24500.0
2013-09-05 13:55:00,67.86,67.86,67.82,67.84,22300.0,46.0695,46.0695,46.0424,46.0559,22300.0
2013-09-05 14:00:00,67.82,67.87,67.81,67.87,32700.0,46.0424,46.0763,46.0356,46.0763,32700.0
2013-09-05 14:05:00,67.86,67.86,67.83,67.84,37200.0,46.0695,46.0695,46.0492,46.0559,37200.0
2013-09-05 14:10:00,67.84,67.85,67.82,67.83,32900.0,46.0559,46.0627,46.0424,46.0492,32900.0
2013-09-05 14:15:00,67.83,67.84,67.8,67.82,18000.0,46.0492,46.0559,46.0288,46.0424,18000.0
2013-09-05 14:20:00,67.81,67.82,67.81,67.81,27800.0,46.0356,46.0424,46.0356,46.0356,27800.0
2013-09-05 14:25:00,67.81,67.84,67.81,67.82,21300.0,46.0356,46.0559,46.0356,46.0424,21300.0
2013-09-05 14:30:00,67.82,67.84,67.82,67.83,13600.0,46.0424,46.0559,46.0424,46.0492,13600.0
2013-09-05 14:35:00,67.84,67.84,67.82,67.82,19300.0,46.0559,46.0559,46.0424,46.0424,19300.0
2013-09-05 14:40:00,67.82,67.85,67.82,67.85,29900.0,46.0424,46.0627,46.0424,46.0627,29900.0
2013-09-05 14:45:00,67.85,67.85,67.82,67.82,20500.0,46.0627,46.0627,46.0424,46.0424,20500.0
2013-09-05 14:50:00,67.82,67.88,67.81,67.88,27100.0,46.0424,46.0831,46.0356,46.0831,27100.0
2013-09-05 14:55:00,67.87,67.87,67.83,67.85,22300.0,46.0763,46.0763,46.0492,46.0627,22300.0
2013-09-05 15:00:00,67.85,67.87,67.83,67.83,35200.0,46.0627,46.0763,46.0492,46.0492,35200.0
2013-09-05 15:05:00,67.83,67.84,67.83,67.83,16200.0,46.0492,46.0559,46.0492,46.0492,16200.0
2013-09-05 15:10:00,67.84,67.85,67.81,67.81,55200.0,46.0559,46.0627,46.0356,46.0356,55200.0
2013-09-05 15:15:00,67.81,67.83,67.76,67.76,56000.0,46.0356,46.0492,46.0016,46.0016,56000.0
2013-09-05 15:20:00,67.77,67.78,67.72,67.73,44800.0,46.0084,46.0152,45.9745,45.9813,44800.0
2013-09-05 15:25:00,67.73,67.75,67.7,67.71,34400.0,45.9813,45.9948,45.9609,45.9677,34400.0
2013-09-05 15:30:00,67.72,67.75,67.68,67.71,53000.0,45.9745,45.9948,45.9473,45.9677,53000.0
2013-09-05 15:35:00,67.7,67.74,67.68,67.73,31400.0,45.9609,45.9881,45.9473,45.9813,31400.0
2013-09-05 15:40:00,67.73,67.8,67.73,67.8,131100.0,45.9813,46.0288,45.9813,46.0288,131100.0
2013-09-05 15:45:00,67.79,67.81,67.74,67.8,123800.0,46.022,46.0356,45.9881,46.0288,123800.0
2013-09-05 15:50:00,67.79,67.8,67.76,67.78,63900.0,46.022,46.0288,46.0016,46.0152,63900.0
2013-09-05 15:55:00,67.78,67.8,67.75,67.76,137000.0,46.0152,46.0288,45.9948,46.0016,137000.0
2013-09-06 09:30:00,67.91,67.97,67.8,67.8,113100.0,46.1035,46.1442,46.0288,46.0288,113100.0
2013-09-06 09:35:00,67.83,68.06,67.79,67.95,132800.0,46.0492,46.2053,46.022,46.1306,132800.0
2013-09-06 09:40:00,67.95,67.95,67.64,67.64,81300.0,46.1306,46.1306,45.9202,45.9202,81300.0
2013-09-06 09:45:00,67.68,67.68,67.46,67.64,93300.0,45.9473,45.9473,45.798,45.9202,93300.0
2013-09-06 09:50:00,67.64,67.87,67.63,67.82,87600.0,45.9202,46.0763,45.9134,46.0424,87600.0
2013-09-06 09:55:00,67.83,67.86,67.76,67.8,75700.0,46.0492,46.0695,46.0016,46.0288,75700.0
2013-09-06 10:00:00,67.79,67.79,67.45,67.48,55100.0,46.022,46.022,45.7912,45.8115,55100.0
2013-09-06 10:05:00,67.48,67.67,67.46,67.67,76400.0,45.8115,45.9405,45.798,45.9405,76400.0
2013-09-06 10:10:00,67.67,67.73,67.62,67.7,61100.0,45.9405,45.9813,45.9066,45.9609,61100.0
2013-09-06 10:15:00,67.71,67.88,67.71,67.82,98200.0,45.9677,46.0831,45.9677,46.0424,98200.0
2013-09-06 10:20:00,67.82,67.91,67.82,67.9,74700.0,46.0424,46.1035,46.0424,46.0967,74700.0
2013-09-06 10:25:00,67.89,68.02,67.86,68.02,67600.0,46.0899,46.1781,46.0695,46.1781,67600.0
2013-09-06 10:30:00,68.02,68.1,68.02,68.1,54300.0,46.1781,46.2325,46.1781,46.2325,54300.0
2013-09-06 10:35:00,68.09,68.13,68.08,68.09,74000.0,46.2257,46.2528,46.2189,46.2257,74000.0
2013-09-06 10:40:00,68.09,68.23,68.09,68.23,103300.0,46.2257,46.3207,46.2257,46.3207,103300.0
2013-09-06 10:45:00,68.23,68.28,68.22,68.27,105300.0,46.3207,46.3547,46.3139,46.3479,105300.0
2013-09-06 10:50:00,68.27,68.34,68.24,68.34,77000.0,46.3479,46.3954,46.3275,46.3954,77000.0
2013-09-06 10:55:00,68.34,68.43,68.34,68.37,61800.0,46.3954,46.4565,46.3954,46.4158,61800.0
2013-09-06 11:00:00,68.37,68.44,68.37,68.37,67200.0,46.4158,46.4633,46.4158,46.4158,67200.0
2013-09-06 11:05:00,68.37,68.43,68.33,68.35,77400.0,46.4158,46.4565,46.3886,46.4022,77400.0
2013-09-06 11:10:00,68.36,68.4,68.35,68.37,49900.0,46.409,46.4361,46.4022,46.4158,49900.0
2013-09-06 11:15:00,68.38,68.41,68.36,68.39,37300.0,46.4225,46.4429,46.409,46.4293,37300.0
2013-09-06 11:20:00,68.39,68.4,68.34,68.39,61100.0,46.4293,46.4361,46.3954,46.4293,61100.0
2013-09-06 11:25:00,68.38,68.43,68.38,68.4,55500.0,46.4225,46.4565,46.4225,46.4361,55500.0
2013-09-06 11:30:00,68.4,68.41,68.31,68.38,49400.0,46.4361,46.4429,46.375,46.4225,49400.0
2013-09-06 11:35:00,68.38,68.46,68.34,68.44,122100.0,46.4225,46.4769,46.3954,46.4633,122100.0
2013-09-06 11:40:00,68.44,68.48,68.41,68.41,46800.0,46.4633,46.4904,46.4429,46.4429,46800.0
2013-09-06 11:45:00,68.42,68.47,68.42,68.46,43000.0,46.4497,46.4836,46.4497,46.4769,43000.0
2013-09-06 11:50:00,68.46,68.53,68.43,68.53,139000.0,46.4769,46.5244,46.4565,46.5244,139000.0
2013-09-06 11:55:00,68.52,68.58,68.52,68.57,68200.0,46.5176,46.5583,46.5176,46.5515,68200.0
2013-09-06 12:00:00,68.56,68.59,68.53,68.55,64000.0,46.5447,46.5651,46.5244,46.538,64000.0
2013-09-06 12:05:00,68.55,68.56,68.51,68.53,68700.0,46.538,46.5447,46.5108,46.5244,68700.0
2013-09-06 12:10:00,68.52,68.53,68.51,68.53,28500.0,46.5176,46.5244,46.5108,46.5244,28500.0
2013-09-06 12:15:00,68.53,68.55,68.51,68.53,35700.0,46.5244,46.538,46.5108,46.5244,35700.0
2013-09-06 12:20:00,68.54,68.54,68.5,68.52,25100.0,46.5312,46.5312,46.504,46.5176,25100.0
2013-09-06 12:25:00,68.52,68.52,68.47,68.48,53400.0,46.5176,46.5176,46.4836,46.4904,53400.0
2013-09-06 12:30:00,68.47,68.54,68.47,68.5,59200.0,46.4836,46.5312,46.4836,46.504,59200.0
2013-09-06 12:35:00,68.51,68.51,68.43,68.44,54700.0,46.5108,46.5108,46.4565,46.4633,54700.0
2013-09-06 12:40:00,68.44,68.51,68.42,68.5,69600.0,46.4633,46.5108,46.4497,46.504,69600.0
2013-09-06 12:45:00,68.5,68.5,68.46,68.5,24800.0,46.504,46.504,46.4769,46.504,24800.0
2013-09-06 12:50:00,68.5,68.51,68.45,68.51,53100.0,46.504,46.5108,46.4701,46.5108,53100.0
2013-09-06 12:55:00,68.51,68.54,68.5,68.54,65800.0,46.5108,46.5312,46.504,46.5312,65800.0
2013-09-06 13:00:00,68.54,68.65,68.53,68.64,82000.0,46.5312,46.6058,46.5244,46.5991,82000.0
2013-09-06 13:05:00,68.64,68.67,68.61,68.67,61600.0,46.5991,46.6194,46.5787,46.6194,61600.0
2013-09-06 13:10:00,68.67,68.7,68.65,68.66,70400.0,46.6194,46.6398,46.6058,46.6126,70400.0
2013-09-06 13:15:00,68.67,68.71,68.62,68.7,131600.0,46.6194,46.6466,46.5855,46.6398,131600.0
2013-09-06 13:20:00,68.71,68.72,68.59,68.59,46900.0,46.6466,46.6534,46.5651,46.5651,46900.0
2013-09-06 13:25:00,68.58,68.62,68.55,68.58,55800.0,46.5583,46.5855,46.538,46.5583,55800.0
2013-09-06 13:30:00,68.57,68.64,68.55,68.62,41900.0,46.5515,46.5991,46.538,46.5855,41900.0
2013-09-06 13:35:00,68.61,68.61,68.57,68.6,25500.0,46.5787,46.5787,46.5515,46.5719,25500.0
2013-09-06 13:40:00,68.59,68.64,68.57,68.59,45300.0,46.5651,46.5991,46.5515,46.5651,45300.0
2013-09-06 13:45:00,68.59,68.69,68.59,68.68,59200.0,46.5651,46.633,46.5651,46.6262,59200.0
2013-09-06 13:50:00,68.69,68.71,68.64,68.67,61600.0,46.633,46.6466,46.5991,46.6194,61600.0
2013-09-06 13:55:00,68.67,68.74,68.67,68.73,63800.0,46.6194,46.6669,46.6194,46.6602,63800.0
2013-09-06 14:00:00,68.72,68.73,68.67,68.69,62100.0,46.6534,46.6602,46.6194,46.633,62100.0
2013-09-06 14:05:00,68.68,68.75,68.68,68.71,51400.0,46.6262,46.6737,46.6262,46.6466,51400.0
2013-09-06 14:10:00,68.72,68.75,68.7,68.71,46000.0,46.6534,46.6737,46.6398,46.6466,46000.0
2013-09-06 14:15:00,68.72,68.75,68.67,68.71,50800.0,46.6534,46.6737,46.6194,46.6466,50800.0
2013-09-06 14:20:00,68.71,68.75,68.7,68.75,59200.0,46.6466,46.6737,46.6398,46.6737,59200.0
2013-09-06 14:25:00,68.75,68.75,68.7,68.73,62500.0,46.6737,46.6737,46.6398,46.6602,62500.0
2013-09-06 14:30:00,68.73,68.73,68.68,68.7,53600.0,46.6602,46.6602,46.6262,46.6398,53600.0
2013-09-06 14:35:00,68.7,68.77,68.7,68.73,38500.0,46.6398,46.6873,46.6398,46.6602,38500.0
2013-09-06 14:40:00,68.74,68.76,68.67,68.67,42700.0,46.6669,46.6805,46.6194,46.6194,42700.0
2013-09-06 14:45:00,68.68,68.71,68.64,68.7,55500.0,46.6262,46.6466,46.5991,46.6398,55500.0
2013-09-06 14:50:00,68.7,68.72,68.67,68.68,49100.0,46.6398,46.6534,46.6194,46.6262,49100.0
2013-09-06 14:55:00,68.66,68.67,68.55,68.58,44500.0,46.6126,46.6194,46.538,46.5583,44500.0
2013-09-06 15:00:00,68.58,68.58,68.51,68.53,52100.0,46.5583,46.5583,46.5108,46.5244,52100.0
2013-09-06 15:05:00,68.53,68.53,68.39,68.43,118700.0,46.5244,46.5244,46.4293,46.4565,118700.0
2013-09-06 15:10:00,68.42,68.42,68.34,68.37,69300.0,46.4497,46.4497,46.3954,46.4158,69300.0
2013-09-06 15:15:00,68.38,68.43,68.37,68.43,46800.0,46.4225,46.4565,46.4158,46.4565,46800.0
2013-09-06 15:20:00,68.44,68.48,68.39,68.39,55500.0,46.4633,46.4904,46.4293,46.4293,55500.0
2013-09-06 15:25:00,68.4,68.43,68.38,68.41,63500.0,46.4361,46.4565,46.4225,46.4429,63500.0
2013-09-06 15:30:00,68.41,68.42,68.36,68.4,77100.0,46.4429,46.4497,46.409,46.4361,77100.0
2013-09-06 15:35:00,68.4,68.42,68.35,68.42,107100.0,46.4361,46.4497,46.4022,46.4497,107100.0
2013-09-06 15:40:00,68.42,68.46,68.33,68.33,128700.0,46.4497,46.4769,46.3886,46.3886,128700.0
2013-09-06 15:45:00,68.33,68.36,68.26,68.26,122600.0,46.3886,46.409,46.3411,46.3411,122600.0
2013-09-06 15:50:00,68.27,68.37,68.26,68.37,120600.0,46.3479,46.4158,46.3411,46.4158,120600.0
2013-09-06 15:55:00,68.37,68.37,68.19,68.21,247500.0,46.4158,46.4158,46.2936,46.3071,247500.0
2013-09-09 09:30:00,68.25,68.32,68.13,68.2,113200.0,46.3343,46.3818,46.2528,46.3003,113200.0
2013-09-09 09:35:00,68.19,68.31,68.11,68.11,45000.0,46.2936,46.375,46.2392,46.2392,45000.0
2013-09-09 09:40:00,68.11,68.2,68.05,68.19,49800.0,46.2392,46.3003,46.1985,46.2936,49800.0
2013-09-09 09:45:00,68.18,68.27,68.16,68.27,32500.0,46.2868,46.3479,46.2732,46.3479,32500.0
2013-09-09 09:50:00,68.27,68.44,68.27,68.4,42700.0,46.3479,46.4633,46.3479,46.4361,42700.0
2013-09-09 09:55:00,68.39,68.45,68.38,68.44,65900.0,46.4293,46.4701,46.4225,46.4633,65900.0
2013-09-09 10:00:00,68.44,68.54,68.41,68.5,75200.0,46.4633,46.5312,46.4429,46.504,75200.0
2013-09-09 10:05:00,68.49,68.61,68.49,68.61,127500.0,46.4972,46.5787,46.4972,46.5787,127500.0
2013-09-09 10:10:00,68.62,68.63,68.48,68.51,88300.0,46.5855,46.5923,46.4904,46.5108,88300.0
2013-09-09 10:15:00,68.52,68.52,68.47,68.48,36900.0,46.5176,46.5176,46.4836,46.4904,36900.0
2013-09-09 10:20:00,68.49,68.54,68.47,68.49,48700.0,46.4972,46.5312,46.4836,46.4972,48700.0
2013-09-09 10:25:00,68.49,68.49,68.39,68.39,34100.0,46.4972,46.4972,46.4293,46.4293,34100.0
2013-09-09 10:30:00,68.4,68.43,68.39,68.43,37300.0,46.4361,46.4565,46.4293,46.4565,37300.0
2013-09-09 10:35:00,68.43,68.56,68.41,68.56,53300.0,46.4565,46.5447,46.4429,46.5447,53300.0
2013-09-09 10:40:00,68.55,68.59,68.54,68.57,44600.0,46.538,46.5651,46.5312,46.5515,44600.0
2013-09-09 10:45:00,68.56,68.58,68.54,68.57,40800.0,46.5447,46.5583,46.5312,46.5515,40800.0
2013-09-09 10:50:00,68.57,68.6,68.53,68.53,37100.0,46.5515,46.5719,46.5244,46.5244,37100.0
2013-09-09 10:55:00,68.52,68.57,68.52,68.53,37900.0,46.5176,46.5515,46.5176,46.5244,37900.0
2013-09-09 11:00:00,68.53,68.54,68.46,68.52,33500.0,46.5244,46.5312,46.4769,46.5176,33500.0
2013-09-09 11:05:00,68.52,68.55,68.49,68.55,51800.0,46.5176,46.538,46.4972,46.538,51800.0
2013-09-09 11:10:00,68.55,68.61,68.54,68.6,26400.0,46.538,46.5787,46.5312,46.5719,26400.0
2013-09-09 11:15:00,68.61,68.61,68.55,68.6,62300.0,46.5787,46.5787,46.538,46.5719,62300.0
2013-09-09 11:20:00,68.6,68.65,68.58,68.62,74800.0,46.5719,46.6058,46.5583,46.5855,74800.0
2013-09-09 11:25:00,68.62,68.65,68.6,68.63,44100.0,46.5855,46.6058,46.5719,46.5923,44100.0
2013-09-09 11:30:00,68.63,68.65,68.59,68.6,59500.0,46.5923,46.6058,46.5651,46.5719,59500.0
2013-09-09 11:35:00,68.59,68.63,68.57,68.61,45200.0,46.5651,46.5923,46.5515,46.5787,45200.0
2013-09-09 11:40:00,68.61,68.63,68.58,68.62,35500.0,46.5787,46.5923,46.5583,46.5855,35500.0
2013-09-09 11:45:00,68.61,68.65,68.6,68.63,22800.0,46.5787,46.6058,46.5719,46.5923,22800.0
2013-09-09 11:50:00,68.64,68.67,68.61,68.61,53800.0,46.5991,46.6194,46.5787,46.5787,53800.0
2013-09-09 11:55:00,68.61,68.68,68.6,68.65,53500.0,46.5787,46.6262,46.5719,46.6058,53500.0
2013-09-09 12:00:00,68.65,68.67,68.61,68.62,31500.0,46.6058,46.6194,46.5787,46.5855,31500.0
2013-09-09 12:05:00,68.63,68.69,68.63,68.69,30700.0,46.5923,46.633,46.5923,46.633,30700.0
2013-09-09 12:10:00,68.69,68.79,68.67,68.77,40600.0,46.633,46.7009,46.6194,46.6873,40600.0
2013-09-09 12:15:00,68.77,68.8,68.73,68.75,26100.0,46.6873,46.7077,46.6602,46.6737,26100.0
2013-09-09 12:20:00,68.75,68.8,68.74,68.76,38400.0,46.6737,46.7077,46.6669,46.6805,38400.0
2013-09-09 12:25:00,68.76,68.79,68.73,68.78,35100.0,46.6805,46.7009,46.6602,46.6941,35100.0
2013-09-09 12:30:00,68.77,68.79,68.75,68.77,37300.0,46.6873,46.7009,46.6737,46.6873,37300.0
2013-09-09 12:35:00,68.76,68.76,68.72,68.75,24300.0,46.6805,46.6805,46.6534,46.6737,24300.0
2013-09-09 12:40:00,68.74,68.78,68.73,68.77,32100.0,46.6669,46.6941,46.6602,46.6873,32100.0
2013-09-09 12:45:00,68.76,68.78,68.7,68.71,30400.0,46.6805,46.6941,46.6398,46.6466,30400.0
2013-09-09 12:50:00,68.7,68.72,68.67,68.69,29300.0,46.6398,46.6534,46.6194,46.633,29300.0
2013-09-09 12:55:00,68.68,68.72,68.64,68.72,77800.0,46.6262,46.6534,46.5991,46.6534,77800.0
2013-09-09 13:00:00,68.71,68.76,68.67,68.75,52000.0,46.6466,46.6805,46.6194,46.6737,52000.0
2013-09-09 13:05:00,68.74,68.75,68.71,68.72,13800.0,46.6669,46.6737,46.6466,46.6534,13800.0
2013-09-09 13:10:00,68.71,68.74,68.7,68.74,22500.0,46.6466,46.6669,46.6398,46.6669,22500.0
2013-09-09 13:15:00,68.74,68.77,68.73,68.73,27300.0,46.6669,46.6873,46.6602,46.6602,27300.0
2013-09-09 13:20:00,68.73,68.76,68.71,68.75,25100.0,46.6602,46.6805,46.6466,46.6737,25100.0
2013-09-09 13:25:00,68.75,68.77,68.71,68.74,20800.0,46.6737,46.6873,46.6466,46.6669,20800.0
2013-09-09 13:30:00,68.73,68.78,68.71,68.76,40100.0,46.6602,46.6941,46.6466,46.6805,40100.0
2013-09-09 13:35:00,68.76,68.77,68.73,68.75,30900.0,46.6805,46.6873,46.6602,46.6737,30900.0
2013-09-09 13:40:00,68.75,68.8,68.74,68.8,30600.0,46.6737,46.7077,46.6669,46.7077,30600.0
2013-09-09 13:45:00,68.8,68.83,68.76,68.8,45400.0,46.7077,46.728,46.6805,46.7077,45400.0
2013-09-09 13:50:00,68.79,68.85,68.78,68.84,46000.0,46.7009,46.7416,46.6941,46.7348,46000.0
2013-09-09 13:55:00,68.84,68.86,68.81,68.86,41800.0,46.7348,46.7484,46.7145,46.7484,41800.0
2013-09-09 14:00:00,68.85,68.87,68.81,68.84,70800.0,46.7416,46.7552,46.7145,46.7348,70800.0
2013-09-09 14:05:00,68.84,68.86,68.81,68.82,38000.0,46.7348,46.7484,46.7145,46.7213,38000.0
2013-09-09 14:10:00,68.81,68.86,68.79,68.79,40400.0,46.7145,46.7484,46.7009,46.7009,40400.0
2013-09-09 14:15:00,68.8,68.9,68.8,68.88,84100.0,46.7077,46.7756,46.7077,46.762,84100.0
2013-09-09 14:20:00,68.89,68.9,68.85,68.9,47000.0,46.7688,46.7756,46.7416,46.7756,47000.0
2013-09-09 14:25:00,68.89,68.89,68.82,68.84,34500.0,46.7688,46.7688,46.7213,46.7348,34500.0
2013-09-09 14:30:00,68.84,68.84,68.78,68.78,36600.0,46.7348,46.7348,46.6941,46.6941,36600.0
2013-09-09 14:35:00,68.77,68.79,68.71,68.72,57800.0,46.6873,46.7009,46.6466,46.6534,57800.0
2013-09-09 14:40:00,68.73,68.73,68.7,68.72,34200.0,46.6602,46.6602,46.6398,46.6534,34200.0
2013-09-09 14:45:00,68.71,68.75,68.7,68.72,31400.0,46.6466,46.6737,46.6398,46.6534,31400.0
2013-09-09 14:50:00,68.72,68.78,68.7,68.71,132900.0,46.6534,46.6941,46.6398,46.6466,132900.0
2013-09-09 14:55:00,68.71,68.8,68.71,68.76,31200.0,46.6466,46.7077,46.6466,46.6805,31200.0
2013-09-09 15:00:00,68.75,68.77,68.73,68.77,58200.0,46.6737,46.6873,46.6602,46.6873,58200.0
2013-09-09 15:05:00,68.77,68.82,68.76,68.81,55500.0,46.6873,46.7213,46.6805,46.7145,55500.0
2013-09-09 15:10:00,68.82,68.84,68.79,68.82,41200.0,46.7213,46.7348,46.7009,46.7213,41200.0
2013-09-09 15:15:00,68.82,68.87,68.81,68.83,48400.0,46.7213,46.7552,46.7145,46.728,48400.0
2013-09-09 15:20:00,68.83,68.86,68.79,68.82,77400.0,46.728,46.7484,46.7009,46.7213,77400.0
2013-09-09 15:25:00,68.82,68.87,68.81,68.84,58000.0,46.7213,46.7552,46.7145,46.7348,58000.0
2013-09-09 15:30:00,68.83,68.89,68.79,68.86,118800.0,46.728,46.7688,46.7009,46.7484,118800.0
2013-09-09 15:35:00,68.87,68.89,68.81,68.85,88600.0,46.7552,46.7688,46.7145,46.7416,88600.0
2013-09-09 15:40:00,68.85,68.85,68.8,68.83,78000.0,46.7416,46.7416,46.7077,46.728,78000.0
2013-09-09 15:45:00,68.82,68.92,68.8,68.91,174900.0,46.7213,46.7891,46.7077,46.7824,174900.0
2013-09-09 15:50:00,68.9,68.91,68.84,68.89,151600.0,46.7756,46.7824,46.7348,46.7688,151600.0
2013-09-09 15:55:00,68.88,68.92,68.86,68.9,332200.0,46.762,46.7891,46.7484,46.7756,332200.0
2013-09-10 09:30:00,68.94,68.97,68.7,68.7,156700.0,46.8027,46.8231,46.6398,46.6398,156700.0
2013-09-10 09:35:00,68.71,68.71,68.31,68.5,78500.0,46.6466,46.6466,46.375,46.504,78500.0
2013-09-10 09:40:00,68.49,68.51,68.37,68.42,30500.0,46.4972,46.5108,46.4158,46.4497,30500.0
2013-09-10 09:45:00,68.44,68.53,68.41,68.47,31900.0,46.4633,46.5244,46.4429,46.4836,31900.0
2013-09-10 09:50:00,68.47,68.71,68.42,68.67,53700.0,46.4836,46.6466,46.4497,46.6194,53700.0
2013-09-10 09:55:00,68.69,68.74,68.62,68.67,31900.0,46.633,46.6669,46.5855,46.6194,31900.0
2013-09-10 10:00:00,68.68,68.73,68.63,68.72,46100.0,46.6262,46.6602,46.5923,46.6534,46100.0
2013-09-10 10:05:00,68.71,68.72,68.65,68.72,46000.0,46.6466,46.6534,46.6058,46.6534,46000.0
2013-09-10 10:10:00,68.71,68.72,68.58,68.66,43900.0,46.6466,46.6534,46.5583,46.6126,43900.0
2013-09-10 10:15:00,68.67,68.67,68.52,68.57,66300.0,46.6194,46.6194,46.5176,46.5515,66300.0
2013-09-10 10:20:00,68.57,68.63,68.54,68.59,38900.0,46.5515,46.5923,46.5312,46.5651,38900.0
2013-09-10 10:25:00,68.58,68.63,68.56,68.6,29200.0,46.5583,46.5923,46.5447,46.5719,29200.0
2013-09-10 10:30:00,68.61,68.63,68.54,68.54,68700.0,46.5787,46.5923,46.5312,46.5312,68700.0
2013-09-10 10:35:00,68.54,68.62,68.54,68.59,46600.0,46.5312,46.5855,46.5312,46.5651,46600.0
2013-09-10 10:40:00,68.59,68.62,68.56,68.58,41000.0,46.5651,46.5855,46.5447,46.5583,41000.0
2013-09-10 10:45:00,68.58,68.59,68.53,68.58,30600.0,46.5583,46.5651,46.5244,46.5583,30600.0
2013-09-10 10:50:00,68.6,68.71,68.59,68.71,29600.0,46.5719,46.6466,46.5651,46.6466,29600.0
2013-09-10 10:55:00,68.7,68.75,68.69,68.74,40300.0,46.6398,46.6737,46.633,46.6669,40300.0
2013-09-10 11:00:00,68.74,68.78,68.72,68.72,28800.0,46.6669,46.6941,46.6534,46.6534,28800.0
2013-09-10 11:05:00,68.7,68.71,68.65,68.66,45800.0,46.6398,46.6466,46.6058,46.6126,45800.0
2013-09-10 11:10:00,68.65,68.67,68.61,68.63,33400.0,46.6058,46.6194,46.5787,46.5923,33400.0
2013-09-10 11:15:00,68.64,68.65,68.59,68.62,41900.0,46.5991,46.6058,46.5651,46.5855,41900.0
2013-09-10 11:20:00,68.62,68.7,68.61,68.68,64500.0,46.5855,46.6398,46.5787,46.6262,64500.0
2013-09-10 11:25:00,68.7,68.72,68.65,68.66,64300.0,46.6398,46.6534,46.6058,46.6126,64300.0
2013-09-10 11:30:00,68.64,68.69,68.61,68.65,37000.0,46.5991,46.633,46.5787,46.6058,37000.0
2013-09-10 11:35:00,68.65,68.69,68.65,68.65,38000.0,46.6058,46.633,46.6058,46.6058,38000.0
2013-09-10 11:40:00,68.65,68.66,68.56,68.58,40300.0,46.6058,46.6126,46.5447,46.5583,40300.0
2013-09-10 11:45:00,68.58,68.6,68.54,68.56,59000.0,46.5583,46.5719,46.5312,46.5447,59000.0
2013-09-10 11:50:00,68.56,68.59,68.54,68.55,27400.0,46.5447,46.5651,46.5312,46.538,27400.0
2013-09-10 11:55:00,68.55,68.55,68.47,68.47,45800.0,46.538,46.538,46.4836,46.4836,45800.0
2013-09-10 12:00:00,68.47,68.48,68.45,68.47,45100.0,46.4836,46.4904,46.4701,46.4836,45100.0
2013-09-10 12:05:00,68.47,68.51,68.46,68.5,29500.0,46.4836,46.5108,46.4769,46.504,29500.0
2013-09-10 12:10:00,68.49,68.5,68.45,68.47,23600.0,46.4972,46.504,46.4701,46.4836,23600.0
2013-09-10 12:15:00,68.46,68.54,68.46,68.54,32100.0,46.4769,46.5312,46.4769,46.5312,32100.0
2013-09-10 12:20:00,68.54,68.62,68.54,68.56,44300.0,46.5312,46.5855,46.5312,46.5447,44300.0
2013-09-10 12:25:00,68.56,68.57,68.5,68.53,29300.0,46.5447,46.5515,46.504,46.5244,29300.0
2013-09-10 12:30:00,68.54,68.55,68.51,68.51,26400.0,46.5312,46.538,46.5108,46.5108,26400.0
2013-09-10 12:35:00,68.52,68.53,68.48,68.53,39000.0,46.5176,46.5244,46.4904,46.5244,39000.0
2013-09-10 12:40:00,68.53,68.55,68.52,68.55,23800.0,46.5244,46.538,46.5176,46.538,23800.0
2013-09-10 12:45:00,68.56,68.57,68.47,68.51,73100.0,46.5447,46.5515,46.4836,46.5108,73100.0
2013-09-10 12:50:00,68.5,68.55,68.48,68.53,53000.0,46.504,46.538,46.4904,46.5244,53000.0
2013-09-10 12:55:00,68.53,68.55,68.5,68.54,43600.0,46.5244,46.538,46.504,46.5312,43600.0
2013-09-10 13:00:00,68.54,68.55,68.51,68.52,35000.0,46.5312,46.538,46.5108,46.5176,35000.0
2013-09-10 13:05:00,68.52,68.53,68.48,68.5,42000.0,46.5176,46.5244,46.4904,46.504,42000.0
2013-09-10 13:10:00,68.49,68.54,68.49,68.53,27500.0,46.4972,46.5312,46.4972,46.5244,27500.0
2013-09-10 13:15:00,68.52,68.55,68.49,68.53,37500.0,46.5176,46.538,46.4972,46.5244,37500.0
2013-09-10 13:20:00,68.54,68.59,68.52,68.57,24900.0,46.5312,46.5651,46.5176,46.5515,24900.0
2013-09-10 13:25:00,68.56,68.56,68.5,68.53,33100.0,46.5447,46.5447,46.504,46.5244,33100.0
2013-09-10 13:30:00,68.53,68.55,68.51,68.55,26000.0,46.5244,46.538,46.5108,46.538,26000.0
2013-09-10 13:35:00,68.54,68.56,68.51,68.53,39100.0,46.5312,46.5447,46.5108,46.5244,39100.0
2013-09-10 13:40:00,68.54,68.56,68.54,68.55,13100.0,46.5312,46.5447,46.5312,46.538,13100.0
2013-09-10 13:45:00,68.55,68.56,68.49,68.49,41500.0,46.538,46.5447,46.4972,46.4972,41500.0
2013-09-10 13:50:00,68.49,68.51,68.48,68.48,27400.0,46.4972,46.5108,46.4904,46.4904,27400.0
2013-09-10 13:55:00,68.48,68.49,68.42,68.43,41800.0,46.4904,46.4972,46.4497,46.4565,41800.0
2013-09-10 14:00:00,68.43,68.47,68.43,68.44,27800.0,46.4565,46.4836,46.4565,46.4633,27800.0
2013-09-10 14:05:00,68.43,68.44,68.41,68.41,26100.0,46.4565,46.4633,46.4429,46.4429,26100.0
2013-09-10 14:10:00,68.41,68.47,68.41,68.44,39700.0,46.4429,46.4836,46.4429,46.4633,39700.0
2013-09-10 14:15:00,68.44,68.49,68.41,68.44,60300.0,46.4633,46.4972,46.4429,46.4633,60300.0
2013-09-10 14:20:00,68.44,68.5,68.43,68.5,43100.0,46.4633,46.504,46.4565,46.504,43100.0
2013-09-10 14:25:00,68.5,68.53,68.45,68.45,86500.0,46.504,46.5244,46.4701,46.4701,86500.0
2013-09-10 14:30:00,68.45,68.53,68.45,68.48,42800.0,46.4701,46.5244,46.4701,46.4904,42800.0
2013-09-10 14:35:00,68.48,68.52,68.46,68.49,23200.0,46.4904,46.5176,46.4769,46.4972,23200.0
2013-09-10 14:40:00,68.48,68.53,68.48,68.52,81500.0,46.4904,46.5244,46.4904,46.5176,81500.0
2013-09-10 14:45:00,68.52,68.55,68.51,68.55,26200.0,46.5176,46.538,46.5108,46.538,26200.0
2013-09-10 14:50:00,68.54,68.55,68.5,68.52,36400.0,46.5312,46.538,46.504,46.5176,36400.0
2013-09-10 14:55:00,68.51,68.56,68.51,68.54,33800.0,46.5108,46.5447,46.5108,46.5312,33800.0
2013-09-10 15:00:00,68.54,68.55,68.51,68.52,32800.0,46.5312,46.538,46.5108,46.5176,32800.0
2013-09-10 15:05:00,68.51,68.54,68.5,68.51,49200.0,46.5108,46.5312,46.504,46.5108,49200.0
2013-09-10 15:10:00,68.52,68.55,68.51,68.51,40800.0,46.5176,46.538,46.5108,46.5108,40800.0
2013-09-10 15:15:00,68.5,68.56,68.5,68.55,52900.0,46.504,46.5447,46.504,46.538,52900.0
2013-09-10 15:20:00,68.55,68.58,68.54,68.56,38000.0,46.538,46.5583,46.5312,46.5447,38000.0
2013-09-10 15:25:00,68.56,68.58,68.51,68.51,88900.0,46.5447,46.5583,46.5108,46.5108,88900.0
2013-09-10 15:30:00,68.52,68.56,68.51,68.53,80500.0,46.5176,46.5447,46.5108,46.5244,80500.0
2013-09-10 15:35:00,68.52,68.54,68.5,68.51,58600.0,46.5176,46.5312,46.504,46.5108,58600.0
2013-09-10 15:40:00,68.52,68.55,68.48,68.55,90500.0,46.5176,46.538,46.4904,46.538,90500.0
2013-09-10 15:45:00,68.56,68.56,68.51,68.54,108900.0,46.5447,46.5447,46.5108,46.5312,108900.0
2013-09-10 15:50:00,68.54,68.58,68.52,68.53,128900.0,46.5312,46.5583,46.5176,46.5244,128900.0
2013-09-10 15:55:00,68.53,68.67,68.52,68.66,307000.0,46.5244,46.6194,46.5176,46.6126,307000.0
2013-09-11 09:30:00,68.73,68.98,68.72,68.93,123700.0,46.6602,46.8299,46.6534,46.7959,123700.0
2013-09-11 09:35:00,68.93,69.0,68.85,68.94,39400.0,46.7959,46.8435,46.7416,46.8027,39400.0
2013-09-11 09:40:00,68.94,68.97,68.8,68.86,53100.0,46.8027,46.8231,46.7077,46.7484,53100.0
2013-09-11 09:45:00,68.86,68.88,68.81,68.86,38200.0,46.7484,46.762,46.7145,46.7484,38200.0
2013-09-11 09:50:00,68.86,68.98,68.85,68.93,55900.0,46.7484,46.8299,46.7416,46.7959,55900.0
2013-09-11 09:55:00,68.94,68.94,68.81,68.83,37900.0,46.8027,46.8027,46.7145,46.728,37900.0
2013-09-11 10:00:00,68.83,68.86,68.71,68.71,54700.0,46.728,46.7484,46.6466,46.6466,54700.0
2013-09-11 10:05:00,68.7,68.71,68.6,68.62,45500.0,46.6398,46.6466,46.5719,46.5855,45500.0
2013-09-11 10:10:00,68.62,68.72,68.59,68.68,25100.0,46.5855,46.6534,46.5651,46.6262,25100.0
2013-09-11 10:15:00,68.69,68.82,68.69,68.8,27600.0,46.633,46.7213,46.633,46.7077,27600.0
2013-09-11 10:20:00,68.79,68.79,68.74,68.79,17500.0,46.7009,46.7009,46.6669,46.7009,17500.0
2013-09-11 10:25:00,68.8,68.83,68.76,68.8,18300.0,46.7077,46.728,46.6805,46.7077,18300.0
2013-09-11 10:30:00,68.8,68.87,68.76,68.86,21600.0,46.7077,46.7552,46.6805,46.7484,21600.0
2013-09-11 10:35:00,68.86,68.88,68.82,68.83,47100.0,46.7484,46.762,46.7213,46.728,47100.0
2013-09-11 10:40:00,68.83,68.92,68.83,68.92,19900.0,46.728,46.7891,46.728,46.7891,19900.0
2013-09-11 10:45:00,68.92,68.97,68.91,68.94,36600.0,46.7891,46.8231,46.7824,46.8027,36600.0
2013-09-11 10:50:00,68.95,68.95,68.87,68.88,32600.0,46.8095,46.8095,46.7552,46.762,32600.0
2013-09-11 10:55:00,68.89,68.9,68.85,68.87,25100.0,46.7688,46.7756,46.7416,46.7552,25100.0
2013-09-11 11:00:00,68.87,68.88,68.81,68.87,44000.0,46.7552,46.762,46.7145,46.7552,44000.0
2013-09-11 11:05:00,68.88,68.93,68.87,68.88,71900.0,46.762,46.7959,46.7552,46.762,71900.0
2013-09-11 11:10:00,68.89,68.92,68.87,68.88,27700.0,46.7688,46.7891,46.7552,46.762,27700.0
2013-09-11 11:15:00,68.89,68.89,68.78,68.78,25700.0,46.7688,46.7688,46.6941,46.6941,25700.0
2013-09-11 11:20:00,68.79,68.88,68.79,68.85,12800.0,46.7009,46.762,46.7009,46.7416,12800.0
2013-09-11 11:25:00,68.86,68.88,68.84,68.87,25900.0,46.7484,46.762,46.7348,46.7552,25900.0
2013-09-11 11:30:00,68.88,68.99,68.88,68.99,44000.0,46.762,46.8367,46.762,46.8367,44000.0
2013-09-11 11:35:00,68.99,69.12,68.98,69.1,97000.0,46.8367,46.9249,46.8299,46.9113,97000.0
2013-09-11 11:40:00,69.1,69.12,69.09,69.12,28700.0,46.9113,46.9249,46.9046,46.9249,28700.0
2013-09-11 11:45:00,69.13,69.14,69.04,69.06,31300.0,46.9317,46.9385,46.8706,46.8842,31300.0
2013-09-11 11:50:00,69.06,69.15,69.06,69.15,22500.0,46.8842,46.9453,46.8842,46.9453,22500.0
2013-09-11 11:55:00,69.15,69.19,69.15,69.17,48100.0,46.9453,46.9724,46.9453,46.9589,48100.0
2013-09-11 12:00:00,69.17,69.2,69.15,69.18,54300.0,46.9589,46.9792,46.9453,46.9657,54300.0
2013-09-11 12:05:00,69.19,69.2,69.17,69.18,17600.0,46.9724,46.9792,46.9589,46.9657,17600.0
2013-09-11 12:10:00,69.17,69.2,69.14,69.14,32700.0,46.9589,46.9792,46.9385,46.9385,32700.0
2013-09-11 12:15:00,69.15,69.16,69.11,69.14,20000.0,46.9453,46.9521,46.9181,46.9385,20000.0
2013-09-11 12:20:00,69.15,69.17,69.1,69.11,17300.0,46.9453,46.9589,46.9113,46.9181,17300.0
2013-09-11 12:25:00,69.11,69.18,69.1,69.17,28700.0,46.9181,46.9657,46.9113,46.9589,28700.0
2013-09-11 12:30:00,69.17,69.18,69.14,69.16,19700.0,46.9589,46.9657,46.9385,46.9521,19700.0
2013-09-11 12:35:00,69.17,69.28,69.17,69.28,38500.0,46.9589,47.0335,46.9589,47.0335,38500.0
2013-09-11 12:40:00,69.28,69.34,69.26,69.29,41600.0,47.0335,47.0743,47.02,47.0403,41600.0
2013-09-11 12:45:00,69.3,69.3,69.25,69.27,12600.0,47.0471,47.0471,47.0132,47.0268,12600.0
2013-09-11 12:50:00,69.26,69.29,69.25,69.29,9600.0,47.02,47.0403,47.0132,47.0403,9600.0
2013-09-11 12:55:00,69.29,69.35,69.28,69.34,21500.0,47.0403,47.0811,47.0335,47.0743,21500.0
2013-09-11 13:00:00,69.33,69.35,69.31,69.34,18100.0,47.0675,47.0811,47.0539,47.0743,18100.0
2013-09-11 13:05:00,69.34,69.34,69.3,69.3,23500.0,47.0743,47.0743,47.0471,47.0471,23500.0
2013-09-11 13:10:00,69.31,69.31,69.23,69.24,22600.0,47.0539,47.0539,46.9996,47.0064,22600.0
2013-09-11 13:15:00,69.23,69.25,69.23,69.23,12000.0,46.9996,47.0132,46.9996,46.9996,12000.0
2013-09-11 13:20:00,69.24,69.29,69.21,69.29,24000.0,47.0064,47.0403,46.986,47.0403,24000.0
2013-09-11 13:25:00,69.28,69.32,69.27,69.27,35800.0,47.0335,47.0607,47.0268,47.0268,35800.0
2013-09-11 13:30:00,69.28,69.32,69.27,69.3,25700.0,47.0335,47.0607,47.0268,47.0471,25700.0
2013-09-11 13:35:00,69.29,69.34,69.29,69.32,15000.0,47.0403,47.0743,47.0403,47.0607,15000.0
2013-09-11 13:40:00,69.33,69.35,69.32,69.35,16500.0,47.0675,47.0811,47.0607,47.0811,16500.0
2013-09-11 13:45:00,69.34,69.36,69.34,69.34,15600.0,47.0743,47.0879,47.0743,47.0743,15600.0
2013-09-11 13:50:00,69.34,69.38,69.33,69.34,21600.0,47.0743,47.1014,47.0675,47.0743,21600.0
2013-09-11 13:55:00,69.33,69.34,69.27,69.28,25300.0,47.0675,47.0743,47.0268,47.0335,25300.0
2013-09-11 14:00:00,69.28,69.29,69.22,69.25,22300.0,47.0335,47.0403,46.9928,47.0132,22300.0
2013-09-11 14:05:00,69.24,69.28,69.24,69.28,13600.0,47.0064,47.0335,47.0064,47.0335,13600.0
2013-09-11 14:10:00,69.28,69.28,69.24,69.26,13100.0,47.0335,47.0335,47.0064,47.02,13100.0
2013-09-11 14:15:00,69.26,69.27,69.21,69.21,29600.0,47.02,47.0268,46.986,46.986,29600.0
2013-09-11 14:20:00,69.21,69.22,69.17,69.21,49000.0,46.986,46.9928,46.9589,46.986,49000.0
2013-09-11 14:25:00,69.22,69.26,69.21,69.21,34600.0,46.9928,47.02,46.986,46.986,34600.0
2013-09-11 14:30:00,69.22,69.27,69.21,69.24,20100.0,46.9928,47.0268,46.986,47.0064,20100.0
2013-09-11 14:35:00,69.23,69.27,69.23,69.23,19100.0,46.9996,47.0268,46.9996,46.9996,19100.0
2013-09-11 14:40:00,69.23,69.27,69.22,69.26,16000.0,46.9996,47.0268,46.9928,47.02,16000.0
2013-09-11 14:45:00,69.26,69.29,69.24,69.28,25100.0,47.02,47.0403,47.0064,47.0335,25100.0
2013-09-11 14:50:00,69.28,69.29,69.23,69.25,33600.0,47.0335,47.0403,46.9996,47.0132,33600.0
2013-09-11 14:55:00,69.25,69.26,69.18,69.2,44700.0,47.0132,47.02,46.9657,46.9792,44700.0
2013-09-11 15:00:00,69.19,69.21,69.14,69.14,46900.0,46.9724,46.986,46.9385,46.9385,46900.0
2013-09-11 15:05:00,69.15,69.19,69.14,69.15,28900.0,46.9453,46.9724,46.9385,46.9453,28900.0
2013-09-11 15:10:00,69.15,69.17,69.12,69.12,31600.0,46.9453,46.9589,46.9249,46.9249,31600.0
2013-09-11 15:15:00,69.13,69.14,69.07,69.09,24800.0,46.9317,46.9385,46.891,46.9046,24800.0
2013-09-11 15:20:00,69.09,69.15,69.09,69.12,55100.0,46.9046,46.9453,46.9046,46.9249,55100.0
2013-09-11 15:25:00,69.12,69.15,69.09,69.1,36600.0,46.9249,46.9453,46.9046,46.9113,36600.0
2013-09-11 15:30:00,69.1,69.11,69.07,69.07,70000.0,46.9113,46.9181,46.891,46.891,70000.0
2013-09-11 15:35:00,69.07,69.1,69.04,69.05,52100.0,46.891,46.9113,46.8706,46.8774,52100.0
2013-09-11 15:40:00,69.06,69.08,69.02,69.02,93700.0,46.8842,46.8978,46.857,46.857,93700.0
2013-09-11 15:45:00,69.03,69.07,69.02,69.02,139900.0,46.8638,46.891,46.857,46.857,139900.0
2013-09-11 15:50:00,69.03,69.07,69.02,69.07,142800.0,46.8638,46.891,46.857,46.891,142800.0
2013-09-11 15:55:00,69.06,69.19,69.06,69.17,387500.0,46.8842,46.9724,46.8842,46.9589,387500.0
2013-09-12 09:30:00,69.19,69.21,69.0,69.01,87100.0,46.9724,46.986,46.8435,46.8502,87100.0
2013-09-12 09:35:00,69.01,69.04,68.87,68.95,26700.0,46.8502,46.8706,46.7552,46.8095,26700.0
2013-09-12 09:40:00,68.94,69.17,68.92,69.17,40000.0,46.8027,46.9589,46.7891,46.9589,40000.0
2013-09-12 09:45:00,69.16,69.21,69.16,69.17,26100.0,46.9521,46.986,46.9521,46.9589,26100.0
2013-09-12 09:50:00,69.18,69.21,69.08,69.11,34700.0,46.9657,46.986,46.8978,46.9181,34700.0
2013-09-12 09:55:00,69.1,69.14,69.09,69.09,13600.0,46.9113,46.9385,46.9046,46.9046,13600.0
2013-09-12 10:00:00,69.08,69.15,69.05,69.15,20900.0,46.8978,46.9453,46.8774,46.9453,20900.0
2013-09-12 10:05:00,69.14,69.18,69.09,69.09,41500.0,46.9385,46.9657,46.9046,46.9046,41500.0
2013-09-12 10:10:00,69.09,69.09,69.03,69.09,21700.0,46.9046,46.9046,46.8638,46.9046,21700.0
2013-09-12 10:15:00,69.1,69.12,69.06,69.08,49800.0,46.9113,46.9249,46.8842,46.8978,49800.0
2013-09-12 10:20:00,69.08,69.09,69.06,69.07,56200.0,46.8978,46.9046,46.8842,46.891,56200.0
2013-09-12 10:25:00,69.07,69.09,69.06,69.06,48400.0,46.891,46.9046,46.8842,46.8842,48400.0
2013-09-12 10:30:00,69.07,69.15,69.02,69.02,124400.0,46.891,46.9453,46.857,46.857,124400.0
2013-09-12 10:35:00,69.01,69.15,69.01,69.14,40400.0,46.8502,46.9453,46.8502,46.9385,40400.0
2013-09-12 10:40:00,69.15,69.19,69.08,69.11,36600.0,46.9453,46.9724,46.8978,46.9181,36600.0
2013-09-12 10:45:00,69.11,69.14,69.09,69.09,28000.0,46.9181,46.9385,46.9046,46.9046,28000.0
2013-09-12 10:50:00,69.11,69.17,69.11,69.13,49500.0,46.9181,46.9589,46.9181,46.9317,49500.0
2013-09-12 10:55:00,69.13,69.14,69.09,69.09,35500.0,46.9317,46.9385,46.9046,46.9046,35500.0
2013-09-12 11:00:00,69.08,69.11,69.06,69.09,63900.0,46.8978,46.9181,46.8842,46.9046,63900.0
2013-09-12 11:05:00,69.1,69.1,69.04,69.05,37300.0,46.9113,46.9113,46.8706,46.8774,37300.0
2013-09-12 11:10:00,69.05,69.09,69.03,69.08,30900.0,46.8774,46.9046,46.8638,46.8978,30900.0
2013-09-12 11:15:00,69.08,69.09,69.02,69.07,23700.0,46.8978,46.9046,46.857,46.891,23700.0
2013-09-12 11:20:00,69.06,69.07,69.03,69.04,14100.0,46.8842,46.891,46.8638,46.8706,14100.0
2013-09-12 11:25:00,69.05,69.08,69.03,69.04,18400.0,46.8774,46.8978,46.8638,46.8706,18400.0
2013-09-12 11:30:00,69.03,69.09,69.03,69.04,22000.0,46.8638,46.9046,46.8638,46.8706,22000.0
2013-09-12 11:35:00,69.04,69.09,69.01,69.03,34600.0,46.8706,46.9046,46.8502,46.8638,34600.0
2013-09-12 11:40:00,69.03,69.03,68.98,69.0,54800.0,46.8638,46.8638,46.8299,46.8435,54800.0
2013-09-12 11:45:00,68.99,69.0,68.96,69.0,29800.0,46.8367,46.8435,46.8163,46.8435,29800.0
2013-09-12 11:50:00,69.0,69.0,68.93,68.94,56800.0,46.8435,46.8435,46.7959,46.8027,56800.0
2013-09-12 11:55:00,68.93,68.97,68.92,68.94,42400.0,46.7959,46.8231,46.7891,46.8027,42400.0
2013-09-12 12:00:00,68.94,68.95,68.91,68.93,23200.0,46.8027,46.8095,46.7824,46.7959,23200.0
2013-09-12 12:05:00,68.93,68.94,68.88,68.88,31100.0,46.7959,46.8027,46.762,46.762,31100.0
2013-09-12 12:10:00,68.88,68.89,68.79,68.82,61200.0,46.762,46.7688,46.7009,46.7213,61200.0
2013-09-12 12:15:00,68.82,68.88,68.81,68.86,39900.0,46.7213,46.762,46.7145,46.7484,39900.0
2013-09-12 12:20:00,68.86,68.86,68.75,68.75,30500.0,46.7484,46.7484,46.6737,46.6737,30500.0
2013-09-12 12:25:00,68.75,68.78,68.72,68.78,24400.0,46.6737,46.6941,46.6534,46.6941,24400.0
2013-09-12 12:30:00,68.77,68.83,68.77,68.83,27100.0,46.6873,46.728,46.6873,46.728,27100.0
2013-09-12 12:35:00,68.82,68.86,68.82,68.84,20200.0,46.7213,46.7484,46.7213,46.7348,20200.0
2013-09-12 12:40:00,68.85,68.85,68.78,68.8,37700.0,46.7416,46.7416,46.6941,46.7077,37700.0
2013-09-12 12:45:00,68.8,68.85,68.8,68.85,17600.0,46.7077,46.7416,46.7077,46.7416,17600.0
2013-09-12 12:50:00,68.84,68.92,68.84,68.91,32500.0,46.7348,46.7891,46.7348,46.7824,32500.0
2013-09-12 12:55:00,68.9,69.0,68.89,69.0,30400.0,46.7756,46.8435,46.7688,46.8435,30400.0
2013-09-12 13:00:00,68.99,69.03,68.99,69.01,35300.0,46.8367,46.8638,46.8367,46.8502,35300.0
2013-09-12 13:05:00,69.02,69.13,69.01,69.11,55100.0,46.857,46.9317,46.8502,46.9181,55100.0
2013-09-12 13:10:00,69.11,69.12,69.02,69.03,32200.0,46.9181,46.9249,46.857,46.8638,32200.0
2013-09-12 13:15:00,69.03,69.11,69.02,69.1,21600.0,46.8638,46.9181,46.857,46.9113,21600.0
2013-09-12 13:20:00,69.1,69.12,69.07,69.08,23700.0,46.9113,46.9249,46.891,46.8978,23700.0
2013-09-12 13:25:00,69.08,69.09,69.05,69.05,23800.0,46.8978,46.9046,46.8774,46.8774,23800.0
2013-09-12 13:30:00,69.06,69.08,69.03,69.05,17400.0,46.8842,46.8978,46.8638,46.8774,17400.0
2013-09-12 13:35:00,69.05,69.12,69.05,69.1,27700.0,46.8774,46.9249,46.8774,46.9113,27700.0
2013-09-12 13:40:00,69.1,69.12,69.06,69.06,30200.0,46.9113,46.9249,46.8842,46.8842,30200.0
2013-09-12 13:45:00,69.06,69.09,69.06,69.08,15400.0,46.8842,46.9046,46.8842,46.8978,15400.0
2013-09-12 13:50:00,69.07,69.1,69.07,69.08,12800.0,46.891,46.9113,46.891,46.8978,12800.0
2013-09-12 13:55:00,69.08,69.11,69.07,69.08,19700.0,46.8978,46.9181,46.891,46.8978,19700.0
2013-09-12 14:00:00,69.08,69.09,69.07,69.08,24000.0,46.8978,46.9046,46.891,46.8978,24000.0
2013-09-12 14:05:00,69.08,69.1,69.08,69.09,20000.0,46.8978,46.9113,46.8978,46.9046,20000.0
2013-09-12 14:10:00,69.09,69.1,69.05,69.1,20900.0,46.9046,46.9113,46.8774,46.9113,20900.0
2013-09-12 14:15:00,69.09,69.12,69.06,69.08,32200.0,46.9046,46.9249,46.8842,46.8978,32200.0
2013-09-12 14:20:00,69.07,69.08,69.05,69.08,16100.0,46.891,46.8978,46.8774,46.8978,16100.0
2013-09-12 14:25:00,69.08,69.1,69.08,69.09,28900.0,46.8978,46.9113,46.8978,46.9046,28900.0
2013-09-12 14:30:00,69.09,69.1,69.04,69.05,21900.0,46.9046,46.9113,46.8706,46.8774,21900.0
2013-09-12 14:35:00,69.05,69.05,68.97,68.97,20100.0,46.8774,46.8774,46.8231,46.8231,20100.0
2013-09-12 14:40:00,68.97,69.03,68.97,69.01,15200.0,46.8231,46.8638,46.8231,46.8502,15200.0
2013-09-12 14:45:00,69.01,69.04,69.0,69.02,23500.0,46.8502,46.8706,46.8435,46.857,23500.0
2013-09-12 14:50:00,69.03,69.06,68.99,69.05,31400.0,46.8638,46.8842,46.8367,46.8774,31400.0
2013-09-12 14:55:00,69.06,69.06,68.98,69.0,41800.0,46.8842,46.8842,46.8299,46.8435,41800.0
2013-09-12 15:00:00,69.0,69.0,68.97,68.98,21000.0,46.8435,46.8435,46.8231,46.8299,21000.0
2013-09-12 15:05:00,68.98,68.99,68.93,68.95,45900.0,46.8299,46.8367,46.7959,46.8095,45900.0
2013-09-12 15:10:00,68.96,69.0,68.9,68.9,45700.0,46.8163,46.8435,46.7756,46.7756,45700.0
2013-09-12 15:15:00,68.9,68.9,68.83,68.85,59900.0,46.7756,46.7756,46.728,46.7416,59900.0
2013-09-12 15:20:00,68.84,68.93,68.83,68.92,39700.0,46.7348,46.7959,46.728,46.7891,39700.0
2013-09-12 15:25:00,68.93,68.96,68.93,68.95,33900.0,46.7959,46.8163,46.7959,46.8095,33900.0
2013-09-12 15:30:00,68.94,68.94,68.9,68.91,26900.0,46.8027,46.8027,46.7756,46.7824,26900.0
2013-09-12 15:35:00,68.91,68.96,68.91,68.95,43500.0,46.7824,46.8163,46.7824,46.8095,43500.0
2013-09-12 15:40:00,68.95,68.96,68.92,68.92,40100.0,46.8095,46.8163,46.7891,46.7891,40100.0
2013-09-12 15:45:00,68.92,68.93,68.84,68.84,65900.0,46.7891,46.7959,46.7348,46.7348,65900.0
2013-09-12 15:50:00,68.84,68.84,68.78,68.8,156900.0,46.7348,46.7348,46.6941,46.7077,156900.0
2013-09-12 15:55:00,68.79,68.81,68.74,68.8,331500.0,46.7009,46.7145,46.6669,46.7077,331500.0
2013-09-13 09:30:00,69.14,69.17,68.97,68.98,104900.0,46.9385,46.9589,46.8231,46.8299,104900.0
2013-09-13 09:35:00,68.99,69.01,68.88,69.0,26100.0,46.8367,46.8502,46.762,46.8435,26100.0
2013-09-13 09:40:00,69.01,69.05,68.91,69.01,45700.0,46.8502,46.8774,46.7824,46.8502,45700.0
2013-09-13 09:45:00,69.02,69.13,69.0,69.12,58300.0,46.857,46.9317,46.8435,46.9249,58300.0
2013-09-13 09:50:00,69.12,69.16,69.05,69.07,61700.0,46.9249,46.9521,46.8774,46.891,61700.0
2013-09-13 09:55:00,69.07,69.09,68.97,69.02,39300.0,46.891,46.9046,46.8231,46.857,39300.0
2013-09-13 10:00:00,69.03,69.08,68.98,69.08,26000.0,46.8638,46.8978,46.8299,46.8978,26000.0
2013-09-13 10:05:00,69.08,69.24,69.07,69.24,81400.0,46.8978,47.0064,46.891,47.0064,81400.0
2013-09-13 10:10:00,69.24,69.34,69.24,69.33,65200.0,47.0064,47.0743,47.0064,47.0675,65200.0
2013-09-13 10:15:00,69.33,69.38,69.28,69.36,38300.0,47.0675,47.1014,47.0335,47.0879,38300.0
2013-09-13 10:20:00,69.35,69.39,69.35,69.38,32100.0,47.0811,47.1082,47.0811,47.1014,32100.0
2013-09-13 10:25:00,69.37,69.4,69.32,69.35,45500.0,47.0946,47.115,47.0607,47.0811,45500.0
2013-09-13 10:30:00,69.35,69.35,69.32,69.34,32800.0,47.0811,47.0811,47.0607,47.0743,32800.0
2013-09-13 10:35:00,69.33,69.33,69.24,69.27,35600.0,47.0675,47.0675,47.0064,47.0268,35600.0
2013-09-13 10:40:00,69.27,69.36,69.27,69.33,46200.0,47.0268,47.0879,47.0268,47.0675,46200.0
2013-09-13 10:45:00,69.34,69.37,69.34,69.34,69100.0,47.0743,47.0946,47.0743,47.0743,69100.0
2013-09-13 10:50:00,69.34,69.36,69.33,69.33,25700.0,47.0743,47.0879,47.0675,47.0675,25700.0
2013-09-13 10:55:00,69.34,69.36,69.3,69.31,41600.0,47.0743,47.0879,47.0471,47.0539,41600.0
2013-09-13 11:00:00,69.31,69.35,69.28,69.33,29300.0,47.0539,47.0811,47.0335,47.0675,29300.0
2013-09-13 11:05:00,69.33,69.36,69.29,69.29,26900.0,47.0675,47.0879,47.0403,47.0403,26900.0
2013-09-13 11:10:00,69.29,69.33,69.29,69.29,23400.0,47.0403,47.0675,47.0403,47.0403,23400.0
2013-09-13 11:15:00,69.3,69.31,69.27,69.27,28900.0,47.0471,47.0539,47.0268,47.0268,28900.0
2013-09-13 11:20:00,69.27,69.31,69.26,69.3,34500.0,47.0268,47.0539,47.02,47.0471,34500.0
2013-09-13 11:25:00,69.31,69.33,69.27,69.32,47700.0,47.0539,47.0675,47.0268,47.0607,47700.0
2013-09-13 11:30:00,69.33,69.34,69.25,69.3,70500.0,47.0675,47.0743,47.0132,47.0471,70500.0
2013-09-13 11:35:00,69.29,69.31,69.22,69.23,61700.0,47.0403,47.0539,46.9928,46.9996,61700.0
2013-09-13 11:40:00,69.23,69.26,69.21,69.24,41300.0,46.9996,47.02,46.986,47.0064,41300.0
2013-09-13 11:45:00,69.24,69.28,69.23,69.27,28400.0,47.0064,47.0335,46.9996,47.0268,28400.0
2013-09-13 11:50:00,69.28,69.3,69.27,69.29,24300.0,47.0335,47.0471,47.0268,47.0403,24300.0
2013-09-13 11:55:00,69.29,69.31,69.28,69.3,88400.0,47.0403,47.0539,47.0335,47.0471,88400.0
2013-09-13 12:00:00,69.3,69.36,69.29,69.36,31700.0,47.0471,47.0879,47.0403,47.0879,31700.0
2013-09-13 12:05:00,69.36,69.37,69.34,69.36,26700.0,47.0879,47.0946,47.0743,47.0879,26700.0
2013-09-13 12:10:00,69.36,69.37,69.31,69.33,36500.0,47.0879,47.0946,47.0539,47.0675,36500.0
2013-09-13 12:15:00,69.34,69.35,69.3,69.32,36200.0,47.0743,47.0811,47.0471,47.0607,36200.0
2013-09-13 12:20:00,69.33,69.36,69.32,69.36,42900.0,47.0675,47.0879,47.0607,47.0879,42900.0
2013-09-13 12:25:00,69.36,69.37,69.32,69.32,51000.0,47.0879,47.0946,47.0607,47.0607,51000.0
2013-09-13 12:30:00,69.33,69.36,69.31,69.35,18300.0,47.0675,47.0879,47.0539,47.0811,18300.0
2013-09-13 12:35:00,69.35,69.39,69.35,69.38,66000.0,47.0811,47.1082,47.0811,47.1014,66000.0
2013-09-13 12:40:00,69.38,69.38,69.34,69.35,41500.0,47.1014,47.1014,47.0743,47.0811,41500.0
2013-09-13 12:45:00,69.34,69.38,69.34,69.37,41400.0,47.0743,47.1014,47.0743,47.0946,41400.0
2013-09-13 12:50:00,69.38,69.39,69.34,69.38,38500.0,47.1014,47.1082,47.0743,47.1014,38500.0
2013-09-13 12:55:00,69.39,69.39,69.3,69.3,37700.0,47.1082,47.1082,47.0471,47.0471,37700.0
2013-09-13 13:00:00,69.3,69.36,69.3,69.35,21900.0,47.0471,47.0879,47.0471,47.0811,21900.0
2013-09-13 13:05:00,69.35,69.36,69.33,69.33,18100.0,47.0811,47.0879,47.0675,47.0675,18100.0
2013-09-13 13:10:00,69.34,69.37,69.33,69.34,18100.0,47.0743,47.0946,47.0675,47.0743,18100.0
2013-09-13 13:15:00,69.35,69.38,69.33,69.35,13800.0,47.0811,47.1014,47.0675,47.0811,13800.0
2013-09-13 13:20:00,69.36,69.37,69.33,69.33,24200.0,47.0879,47.0946,47.0675,47.0675,24200.0
2013-09-13 13:25:00,69.34,69.37,69.33,69.36,18400.0,47.0743,47.0946,47.0675,47.0879,18400.0
2013-09-13 13:30:00,69.37,69.37,69.33,69.35,23900.0,47.0946,47.0946,47.0675,47.0811,23900.0
2013-09-13 13:35:00,69.36,69.36,69.3,69.32,22700.0,47.0879,47.0879,47.0471,47.0607,22700.0
2013-09-13 13:40:00,69.32,69.34,69.31,69.33,12900.0,47.0607,47.0743,47.0539,47.0675,12900.0
2013-09-13 13:45:00,69.34,69.34,69.29,69.3,20600.0,47.0743,47.0743,47.0403,47.0471,20600.0
2013-09-13 13:50:00,69.3,69.34,69.29,69.32,16600.0,47.0471,47.0743,47.0403,47.0607,16600.0
2013-09-13 13:55:00,69.33,69.34,69.31,69.34,24300.0,47.0675,47.0743,47.0539,47.0743,24300.0
2013-09-13 14:00:00,69.34,69.39,69.34,69.39,28300.0,47.0743,47.1082,47.0743,47.1082,28300.0
2013-09-13 14:05:00,69.39,69.4,69.38,69.4,30500.0,47.1082,47.115,47.1014,47.115,30500.0
2013-09-13 14:10:00,69.4,69.42,69.4,69.4,55300.0,47.115,47.1286,47.115,47.115,55300.0
2013-09-13 14:15:00,69.41,69.41,69.36,69.38,35300.0,47.1218,47.1218,47.0879,47.1014,35300.0
2013-09-13 14:20:00,69.39,69.39,69.35,69.37,41900.0,47.1082,47.1082,47.0811,47.0946,41900.0
2013-09-13 14:25:00,69.36,69.38,69.32,69.33,44400.0,47.0879,47.1014,47.0607,47.0675,44400.0
2013-09-13 14:30:00,69.33,69.33,69.29,69.31,35000.0,47.0675,47.0675,47.0403,47.0539,35000.0
2013-09-13 14:35:00,69.32,69.34,69.27,69.31,147600.0,47.0607,47.0743,47.0268,47.0539,147600.0
2013-09-13 14:40:00,69.31,69.34,69.31,69.33,51200.0,47.0539,47.0743,47.0539,47.0675,51200.0
2013-09-13 14:45:00,69.33,69.33,69.26,69.27,32000.0,47.0675,47.0675,47.02,47.0268,32000.0
2013-09-13 14:50:00,69.27,69.31,69.26,69.31,22100.0,47.0268,47.0539,47.02,47.0539,22100.0
2013-09-13 14:55:00,69.31,69.31,69.27,69.27,32700.0,47.0539,47.0539,47.0268,47.0268,32700.0
2013-09-13 15:00:00,69.27,69.33,69.27,69.31,52200.0,47.0268,47.0675,47.0268,47.0539,52200.0
2013-09-13 15:05:00,69.31,69.31,69.24,69.25,39400.0,47.0539,47.0539,47.0064,47.0132,39400.0
2013-09-13 15:10:00,69.24,69.31,69.24,69.31,79600.0,47.0064,47.0539,47.0064,47.0539,79600.0
2013-09-13 15:15:00,69.32,69.33,69.3,69.33,50200.0,47.0607,47.0675,47.0471,47.0675,50200.0
2013-09-13 15:20:00,69.33,69.33,69.27,69.27,33300.0,47.0675,47.0675,47.0268,47.0268,33300.0
2013-09-13 15:25:00,69.28,69.3,69.27,69.3,68100.0,47.0335,47.0471,47.0268,47.0471,68100.0
2013-09-13 15:30:00,69.3,69.3,69.23,69.23,63700.0,47.0471,47.0471,46.9996,46.9996,63700.0
2013-09-13 15:35:00,69.22,69.24,69.19,69.2,97900.0,46.9928,47.0064,46.9724,46.9792,97900.0
2013-09-13 15:40:00,69.2,69.2,69.16,69.18,48400.0,46.9792,46.9792,46.9521,46.9657,48400.0
2013-09-13 15:45:00,69.17,69.18,69.15,69.15,61500.0,46.9589,46.9657,46.9453,46.9453,61500.0
2013-09-13 15:50:00,69.15,69.18,69.14,69.14,82500.0,46.9453,46.9657,46.9385,46.9385,82500.0
2013-09-13 15:55:00,69.14,69.2,69.11,69.19,241200.0,46.9385,46.9792,46.9181,46.9724,241200.0
2013-09-16 09:30:00,69.77,69.77,69.37,69.37,128500.0,47.3662,47.3662,47.0946,47.0946,128500.0
2013-09-16 09:35:00,69.38,69.38,69.14,69.28,85600.0,47.1014,47.1014,46.9385,47.0335,85600.0
2013-09-16 09:40:00,69.29,69.29,69.19,69.22,37300.0,47.0403,47.0403,46.9724,46.9928,37300.0
2013-09-16 09:45:00,69.22,69.31,69.17,69.31,130300.0,46.9928,47.0539,46.9589,47.0539,130300.0
2013-09-16 09:50:00,69.29,69.37,69.28,69.37,67400.0,47.0403,47.0946,47.0335,47.0946,67400.0
2013-09-16 09:55:00,69.38,69.38,69.24,69.3,93300.0,47.1014,47.1014,47.0064,47.0471,93300.0
2013-09-16 10:00:00,69.31,69.35,69.26,69.35,89400.0,47.0539,47.0811,47.02,47.0811,89400.0
2013-09-16 10:05:00,69.34,69.46,69.3,69.44,42600.0,47.0743,47.1557,47.0471,47.1422,42600.0
2013-09-16 10:10:00,69.44,69.55,69.43,69.55,30600.0,47.1422,47.2168,47.1354,47.2168,30600.0
2013-09-16 10:15:00,69.54,69.61,69.42,69.53,72200.0,47.2101,47.2576,47.1286,47.2033,72200.0
2013-09-16 10:20:00,69.53,69.59,69.51,69.52,63500.0,47.2033,47.244,47.1897,47.1965,63500.0
2013-09-16 10:25:00,69.52,69.54,69.48,69.5,63300.0,47.1965,47.2101,47.1693,47.1829,63300.0
2013-09-16 10:30:00,69.49,69.57,69.45,69.45,83400.0,47.1761,47.2304,47.149,47.149,83400.0
2013-09-16 10:35:00,69.45,69.51,69.44,69.48,54500.0,47.149,47.1897,47.1422,47.1693,54500.0
2013-09-16 10:40:00,69.48,69.51,69.44,69.47,44200.0,47.1693,47.1897,47.1422,47.1625,44200.0
2013-09-16 10:45:00,69.48,69.48,69.41,69.45,33200.0,47.1693,47.1693,47.1218,47.149,33200.0
2013-09-16 10:50:00,69.45,69.45,69.39,69.42,45700.0,47.149,47.149,47.1082,47.1286,45700.0
2013-09-16 10:55:00,69.42,69.45,69.4,69.43,25500.0,47.1286,47.149,47.115,47.1354,25500.0
2013-09-16 11:00:00,69.44,69.45,69.41,69.41,59900.0,47.1422,47.149,47.1218,47.1218,59900.0
2013-09-16 11:05:00,69.42,69.52,69.42,69.52,53400.0,47.1286,47.1965,47.1286,47.1965,53400.0
2013-09-16 11:10:00,69.52,69.62,69.51,69.61,49600.0,47.1965,47.2644,47.1897,47.2576,49600.0
2013-09-16 11:15:00,69.61,69.64,69.55,69.57,58100.0,47.2576,47.2779,47.2168,47.2304,58100.0
2013-09-16 11:20:00,69.57,69.6,69.47,69.51,45800.0,47.2304,47.2508,47.1625,47.1897,45800.0
2013-09-16 11:25:00,69.5,69.58,69.5,69.55,27800.0,47.1829,47.2372,47.1829,47.2168,27800.0
2013-09-16 11:30:00,69.56,69.59,69.53,69.55,25400.0,47.2236,47.244,47.2033,47.2168,25400.0
2013-09-16 11:35:00,69.55,69.55,69.49,69.5,24400.0,47.2168,47.2168,47.1761,47.1829,24400.0
2013-09-16 11:40:00,69.49,69.59,69.48,69.57,23300.0,47.1761,47.244,47.1693,47.2304,23300.0
2013-09-16 11:45:00,69.57,69.64,69.57,69.64,31200.0,47.2304,47.2779,47.2304,47.2779,31200.0
2013-09-16 11:50:00,69.64,69.65,69.6,69.6,22400.0,47.2779,47.2847,47.2508,47.2508,22400.0
2013-09-16 11:55:00,69.6,69.66,69.6,69.65,30500.0,47.2508,47.2915,47.2508,47.2847,30500.0
2013-09-16 12:00:00,69.65,69.7,69.64,69.68,43800.0,47.2847,47.3187,47.2779,47.3051,43800.0
2013-09-16 12:05:00,69.68,69.7,69.66,69.69,18600.0,47.3051,47.3187,47.2915,47.3119,18600.0
2013-09-16 12:10:00,69.7,69.73,69.68,69.72,42600.0,47.3187,47.339,47.3051,47.3323,42600.0
2013-09-16 12:15:00,69.72,69.8,69.72,69.79,52600.0,47.3323,47.3866,47.3323,47.3798,52600.0
2013-09-16 12:20:00,69.8,69.81,69.74,69.75,45400.0,47.3866,47.3934,47.3458,47.3526,45400.0
2013-09-16 12:25:00,69.76,69.77,69.73,69.75,33500.0,47.3594,47.3662,47.339,47.3526,33500.0
2013-09-16 12:30:00,69.74,69.75,69.66,69.7,48400.0,47.3458,47.3526,47.2915,47.3187,48400.0
2013-09-16 12:35:00,69.7,69.72,69.65,69.71,36700.0,47.3187,47.3323,47.2847,47.3255,36700.0
2013-09-16 12:40:00,69.71,69.72,69.64,69.65,35700.0,47.3255,47.3323,47.2779,47.2847,35700.0
2013-09-16 12:45:00,69.65,69.75,69.65,69.73,61400.0,47.2847,47.3526,47.2847,47.339,61400.0
2013-09-16 12:50:00,69.73,69.77,69.72,69.73,56600.0,47.339,47.3662,47.3323,47.339,56600.0
2013-09-16 12:55:00,69.73,69.73,69.63,69.64,38000.0,47.339,47.339,47.2712,47.2779,38000.0
2013-09-16 13:00:00,69.64,69.67,69.62,69.65,25200.0,47.2779,47.2983,47.2644,47.2847,25200.0
2013-09-16 13:05:00,69.65,69.65,69.57,69.58,25200.0,47.2847,47.2847,47.2304,47.2372,25200.0
2013-09-16 13:10:00,69.58,69.62,69.57,69.57,14600.0,47.2372,47.2644,47.2304,47.2304,14600.0
2013-09-16 13:15:00,69.58,69.58,69.52,69.53,22300.0,47.2372,47.2372,47.1965,47.2033,22300.0
2013-09-16 13:20:00,69.53,69.54,69.49,69.51,29100.0,47.2033,47.2101,47.1761,47.1897,29100.0
2013-09-16 13:25:00,69.51,69.58,69.5,69.52,36900.0,47.1897,47.2372,47.1829,47.1965,36900.0
2013-09-16 13:30:00,69.52,69.57,69.51,69.57,15700.0,47.1965,47.2304,47.1897,47.2304,15700.0
2013-09-16 13:35:00,69.57,69.6,69.52,69.57,21400.0,47.2304,47.2508,47.1965,47.2304,21400.0
2013-09-16 13:40:00,69.57,69.57,69.42,69.49,53800.0,47.2304,47.2304,47.1286,47.1761,53800.0
2013-09-16 13:45:00,69.49,69.54,69.47,69.47,32700.0,47.1761,47.2101,47.1625,47.1625,32700.0
2013-09-16 13:50:00,69.48,69.53,69.48,69.5,25300.0,47.1693,47.2033,47.1693,47.1829,25300.0
2013-09-16 13:55:00,69.49,69.55,69.49,69.52,19900.0,47.1761,47.2168,47.1761,47.1965,19900.0
2013-09-16 14:00:00,69.52,69.53,69.49,69.51,38200.0,47.1965,47.2033,47.1761,47.1897,38200.0
2013-09-16 14:05:00,69.51,69.55,69.51,69.53,61900.0,47.1897,47.2168,47.1897,47.2033,61900.0
2013-09-16 14:10:00,69.53,69.53,69.48,69.49,36900.0,47.2033,47.2033,47.1693,47.1761,36900.0
2013-09-16 14:15:00,69.49,69.55,69.48,69.54,92300.0,47.1761,47.2168,47.1693,47.2101,92300.0
2013-09-16 14:20:00,69.53,69.53,69.45,69.46,36800.0,47.2033,47.2033,47.149,47.1557,36800.0
2013-09-16 14:25:00,69.46,69.47,69.35,69.35,44400.0,47.1557,47.1625,47.0811,47.0811,44400.0
2013-09-16 14:30:00,69.36,69.38,69.31,69.33,76700.0,47.0879,47.1014,47.0539,47.0675,76700.0
2013-09-16 14:35:00,69.33,69.37,69.3,69.35,57900.0,47.0675,47.0946,47.0471,47.0811,57900.0
2013-09-16 14:40:00,69.34,69.4,69.34,69.4,59700.0,47.0743,47.115,47.0743,47.115,59700.0
2013-09-16 14:45:00,69.4,69.44,69.36,69.4,48300.0,47.115,47.1422,47.0879,47.115,48300.0
2013-09-16 14:50:00,69.4,69.41,69.37,69.39,27700.0,47.115,47.1218,47.0946,47.1082,27700.0
2013-09-16 14:55:00,69.39,69.4,69.35,69.36,26600.0,47.1082,47.115,47.0811,47.0879,26600.0
2013-09-16 15:00:00,69.37,69.39,69.34,69.39,55100.0,47.0946,47.1082,47.0743,47.1082,55100.0
2013-09-16 15:05:00,69.39,69.47,69.35,69.46,63200.0,47.1082,47.1625,47.0811,47.1557,63200.0
2013-09-16 15:10:00,69.46,69.48,69.43,69.46,65100.0,47.1557,47.1693,47.1354,47.1557,65100.0
2013-09-16 15:15:00,69.46,69.47,69.41,69.43,48800.0,47.1557,47.1625,47.1218,47.1354,48800.0
2013-09-16 15:20:00,69.43,69.45,69.4,69.42,85500.0,47.1354,47.149,47.115,47.1286,85500.0
2013-09-16 15:25:00,69.42,69.44,69.41,69.41,36200.0,47.1286,47.1422,47.1218,47.1218,36200.0
2013-09-16 15:30:00,69.42,69.44,69.4,69.42,140300.0,47.1286,47.1422,47.115,47.1286,140300.0
2013-09-16 15:35:00,69.42,69.44,69.37,69.41,57600.0,47.1286,47.1422,47.0946,47.1218,57600.0
2013-09-16 15:40:00,69.42,69.43,69.37,69.38,91400.0,47.1286,47.1354,47.0946,47.1014,91400.0
2013-09-16 15:45:00,69.38,69.42,69.36,69.4,120700.0,47.1014,47.1286,47.0879,47.115,120700.0
2013-09-16 15:50:00,69.4,69.42,69.31,69.34,240600.0,47.115,47.1286,47.0539,47.0743,240600.0
2013-09-16 15:55:00,69.34,69.36,69.29,69.34,303200.0,47.0743,47.0879,47.0403,47.0743,303200.0
2013-09-17 09:30:00,69.31,69.4,69.26,69.39,110800.0,47.0539,47.115,47.02,47.1082,110800.0
2013-09-17 09:35:00,69.4,69.4,69.26,69.38,54400.0,47.115,47.115,47.02,47.1014,54400.0
2013-09-17 09:40:00,69.39,69.62,69.38,69.6,44900.0,47.1082,47.2644,47.1014,47.2508,44900.0
2013-09-17 09:45:00,69.59,69.61,69.56,69.6,37500.0,47.244,47.2576,47.2236,47.2508,37500.0
2013-09-17 09:50:00,69.6,69.62,69.51,69.56,34000.0,47.2508,47.2644,47.1897,47.2236,34000.0
2013-09-17 09:55:00,69.56,69.62,69.56,69.61,29300.0,47.2236,47.2644,47.2236,47.2576,29300.0
2013-09-17 10:00:00,69.6,69.61,69.52,69.53,35700.0,47.2508,47.2576,47.1965,47.2033,35700.0
2013-09-17 10:05:00,69.53,69.63,69.51,69.62,39700.0,47.2033,47.2712,47.1897,47.2644,39700.0
2013-09-17 10:10:00,69.62,69.7,69.57,69.7,31300.0,47.2644,47.3187,47.2304,47.3187,31300.0
2013-09-17 10:15:00,69.7,69.77,69.65,69.77,59300.0,47.3187,47.3662,47.2847,47.3662,59300.0
2013-09-17 10:20:00,69.78,69.85,69.75,69.84,74400.0,47.373,47.4205,47.3526,47.4137,74400.0
2013-09-17 10:25:00,69.84,69.89,69.8,69.88,28300.0,47.4137,47.4477,47.3866,47.4409,28300.0
2013-09-17 10:30:00,69.88,69.89,69.72,69.74,29600.0,47.4409,47.4477,47.3323,47.3458,29600.0
2013-09-17 10:35:00,69.74,69.76,69.7,69.7,20800.0,47.3458,47.3594,47.3187,47.3187,20800.0
2013-09-17 10:40:00,69.71,69.8,69.71,69.8,34300.0,47.3255,47.3866,47.3255,47.3866,34300.0
2013-09-17 10:45:00,69.8,69.86,69.78,69.79,30900.0,47.3866,47.4273,47.373,47.3798,30900.0
2013-09-17 10:50:00,69.78,69.78,69.67,69.68,41600.0,47.373,47.373,47.2983,47.3051,41600.0
2013-09-17 10:55:00,69.67,69.7,69.65,69.66,28900.0,47.2983,47.3187,47.2847,47.2915,28900.0
2013-09-17 11:00:00,69.66,69.72,69.64,69.72,18800.0,47.2915,47.3323,47.2779,47.3323,18800.0
2013-09-17 11:05:00,69.73,69.76,69.71,69.74,21400.0,47.339,47.3594,47.3255,47.3458,21400.0
2013-09-17 11:10:00,69.75,69.77,69.67,69.7,32600.0,47.3526,47.3662,47.2983,47.3187,32600.0
2013-09-17 11:15:00,69.7,69.7,69.66,69.68,26000.0,47.3187,47.3187,47.2915,47.3051,26000.0
2013-09-17 11:20:00,69.68,69.7,69.66,69.67,20500.0,47.3051,47.3187,47.2915,47.2983,20500.0
2013-09-17 11:25:00,69.67,69.73,69.67,69.73,23300.0,47.2983,47.339,47.2983,47.339,23300.0
2013-09-17 11:30:00,69.73,69.73,69.63,69.63,29100.0,47.339,47.339,47.2712,47.2712,29100.0
2013-09-17 11:35:00,69.64,69.65,69.61,69.65,20200.0,47.2779,47.2847,47.2576,47.2847,20200.0
2013-09-17 11:40:00,69.64,69.66,69.61,69.63,13600.0,47.2779,47.2915,47.2576,47.2712,13600.0
2013-09-17 11:45:00,69.64,69.67,69.63,69.65,28900.0,47.2779,47.2983,47.2712,47.2847,28900.0
2013-09-17 11:50:00,69.65,69.72,69.65,69.72,38800.0,47.2847,47.3323,47.2847,47.3323,38800.0
2013-09-17 11:55:00,69.72,69.74,69.7,69.74,30800.0,47.3323,47.3458,47.3187,47.3458,30800.0
2013-09-17 12:00:00,69.74,69.77,69.7,69.7,32600.0,47.3458,47.3662,47.3187,47.3187,32600.0
2013-09-17 12:05:00,69.7,69.71,69.66,69.66,31400.0,47.3187,47.3255,47.2915,47.2915,31400.0
2013-09-17 12:10:00,69.67,69.7,69.65,69.7,29300.0,47.2983,47.3187,47.2847,47.3187,29300.0
2013-09-17 12:15:00,69.69,69.73,69.69,69.73,22200.0,47.3119,47.339,47.3119,47.339,22200.0
2013-09-17 12:20:00,69.74,69.74,69.67,69.67,34000.0,47.3458,47.3458,47.2983,47.2983,34000.0
2013-09-17 12:25:00,69.67,69.71,69.66,69.7,17200.0,47.2983,47.3255,47.2915,47.3187,17200.0
2013-09-17 12:30:00,69.7,69.7,69.65,69.68,24300.0,47.3187,47.3187,47.2847,47.3051,24300.0
2013-09-17 12:35:00,69.69,69.69,69.64,69.66,17600.0,47.3119,47.3119,47.2779,47.2915,17600.0
2013-09-17 12:40:00,69.65,69.7,69.65,69.69,21700.0,47.2847,47.3187,47.2847,47.3119,21700.0
2013-09-17 12:45:00,69.7,69.72,69.68,69.7,33800.0,47.3187,47.3323,47.3051,47.3187,33800.0
2013-09-17 12:50:00,69.7,69.73,69.68,69.71,20800.0,47.3187,47.339,47.3051,47.3255,20800.0
2013-09-17 12:55:00,69.71,69.75,69.69,69.75,27100.0,47.3255,47.3526,47.3119,47.3526,27100.0
2013-09-17 13:00:00,69.75,69.77,69.73,69.74,29300.0,47.3526,47.3662,47.339,47.3458,29300.0
2013-09-17 13:05:00,69.74,69.77,69.71,69.74,23200.0,47.3458,47.3662,47.3255,47.3458,23200.0
2013-09-17 13:10:00,69.74,69.78,69.73,69.77,95000.0,47.3458,47.373,47.339,47.3662,95000.0
2013-09-17 13:15:00,69.76,69.79,69.75,69.78,99200.0,47.3594,47.3798,47.3526,47.373,99200.0
2013-09-17 13:20:00,69.77,69.8,69.77,69.8,11000.0,47.3662,47.3866,47.3662,47.3866,11000.0
2013-09-17 13:25:00,69.8,69.83,69.79,69.8,32700.0,47.3866,47.4069,47.3798,47.3866,32700.0
2013-09-17 13:30:00,69.81,69.85,69.8,69.81,60400.0,47.3934,47.4205,47.3866,47.3934,60400.0
2013-09-17 13:35:00,69.81,69.85,69.81,69.83,43200.0,47.3934,47.4205,47.3934,47.4069,43200.0
2013-09-17 13:40:00,69.84,69.85,69.83,69.84,23400.0,47.4137,47.4205,47.4069,47.4137,23400.0
2013-09-17 13:45:00,69.84,69.85,69.83,69.84,22400.0,47.4137,47.4205,47.4069,47.4137,22400.0
2013-09-17 13:50:00,69.84,69.9,69.83,69.83,52200.0,47.4137,47.4545,47.4069,47.4069,52200.0
2013-09-17 13:55:00,69.84,69.92,69.81,69.91,76300.0,47.4137,47.468,47.3934,47.4612,76300.0
2013-09-17 14:00:00,69.9,69.91,69.79,69.8,34200.0,47.4545,47.4612,47.3798,47.3866,34200.0
2013-09-17 14:05:00,69.8,69.82,69.77,69.77,17100.0,47.3866,47.4001,47.3662,47.3662,17100.0
2013-09-17 14:10:00,69.78,69.79,69.74,69.74,32700.0,47.373,47.3798,47.3458,47.3458,32700.0
2013-09-17 14:15:00,69.74,69.75,69.69,69.69,35500.0,47.3458,47.3526,47.3119,47.3119,35500.0
2013-09-17 14:20:00,69.7,69.72,69.66,69.68,37400.0,47.3187,47.3323,47.2915,47.3051,37400.0
2013-09-17 14:25:00,69.69,69.71,69.65,69.65,26600.0,47.3119,47.3255,47.2847,47.2847,26600.0
2013-09-17 14:30:00,69.66,69.73,69.66,69.7,24800.0,47.2915,47.339,47.2915,47.3187,24800.0
2013-09-17 14:35:00,69.71,69.71,69.66,69.7,26300.0,47.3255,47.3255,47.2915,47.3187,26300.0
2013-09-17 14:40:00,69.69,69.71,69.67,69.67,15600.0,47.3119,47.3255,47.2983,47.2983,15600.0
2013-09-17 14:45:00,69.67,69.71,69.67,69.69,14500.0,47.2983,47.3255,47.2983,47.3119,14500.0
2013-09-17 14:50:00,69.69,69.72,69.69,69.69,15000.0,47.3119,47.3323,47.3119,47.3119,15000.0
2013-09-17 14:55:00,69.7,69.73,69.68,69.68,34800.0,47.3187,47.339,47.3051,47.3051,34800.0
2013-09-17 15:00:00,69.68,69.71,69.67,69.7,12100.0,47.3051,47.3255,47.2983,47.3187,12100.0
2013-09-17 15:05:00,69.7,69.71,69.66,69.67,44200.0,47.3187,47.3255,47.2915,47.2983,44200.0
2013-09-17 15:10:00,69.68,69.71,69.67,69.7,18800.0,47.3051,47.3255,47.2983,47.3187,18800.0
2013-09-17 15:15:00,69.7,69.71,69.69,69.7,38600.0,47.3187,47.3255,47.3119,47.3187,38600.0
2013-09-17 15:20:00,69.7,69.73,69.69,69.7,41400.0,47.3187,47.339,47.3119,47.3187,41400.0
2013-09-17 15:25:00,69.7,69.72,69.69,69.71,33800.0,47.3187,47.3323,47.3119,47.3255,33800.0
2013-09-17 15:30:00,69.7,69.71,69.69,69.7,90000.0,47.3187,47.3255,47.3119,47.3187,90000.0
2013-09-17 15:35:00,69.7,69.71,69.68,69.7,230400.0,47.3187,47.3255,47.3051,47.3187,230400.0
2013-09-17 15:40:00,69.69,69.72,69.68,69.69,67400.0,47.3119,47.3323,47.3051,47.3119,67400.0
2013-09-17 15:45:00,69.69,69.72,69.69,69.72,97000.0,47.3119,47.3323,47.3119,47.3323,97000.0
2013-09-17 15:50:00,69.71,69.72,69.68,69.68,72900.0,47.3255,47.3323,47.3051,47.3051,72900.0
2013-09-17 15:55:00,69.68,69.76,69.68,69.72,271400.0,47.3051,47.3594,47.3051,47.3323,271400.0
2013-09-18 09:30:00,69.59,69.66,69.5,69.55,118300.0,47.244,47.2915,47.1829,47.2168,118300.0
2013-09-18 09:35:00,69.56,69.65,69.52,69.52,23700.0,47.2236,47.2847,47.1965,47.1965,23700.0
2013-09-18 09:40:00,69.52,69.54,69.42,69.48,30300.0,47.1965,47.2101,47.1286,47.1693,30300.0
2013-09-18 09:45:00,69.48,69.55,69.46,69.55,26000.0,47.1693,47.2168,47.1557,47.2168,26000.0
2013-09-18 09:50:00,69.57,69.68,69.57,69.65,26100.0,47.2304,47.3051,47.2304,47.2847,26100.0
2013-09-18 09:55:00,69.65,69.7,69.62,69.7,47100.0,47.2847,47.3187,47.2644,47.3187,47100.0
2013-09-18 10:00:00,69.7,69.73,69.65,69.69,51700.0,47.3187,47.339,47.2847,47.3119,51700.0
2013-09-18 10:05:00,69.68,69.75,69.66,69.71,33800.0,47.3051,47.3526,47.2915,47.3255,33800.0
2013-09-18 10:10:00,69.72,69.72,69.65,69.68,24200.0,47.3323,47.3323,47.2847,47.3051,24200.0
2013-09-18 10:15:00,69.68,69.71,69.65,69.68,21600.0,47.3051,47.3255,47.2847,47.3051,21600.0
2013-09-18 10:20:00,69.68,69.68,69.59,69.61,33200.0,47.3051,47.3051,47.244,47.2576,33200.0
2013-09-18 10:25:00,69.61,69.63,69.54,69.57,27400.0,47.2576,47.2712,47.2101,47.2304,27400.0
2013-09-18 10:30:00,69.6,69.64,69.51,69.6,85000.0,47.2508,47.2779,47.1897,47.2508,85000.0
2013-09-18 10:35:00,69.6,69.62,69.55,69.61,29400.0,47.2508,47.2644,47.2168,47.2576,29400.0
2013-09-18 10:40:00,69.61,69.66,69.56,69.61,85700.0,47.2576,47.2915,47.2236,47.2576,85700.0
2013-09-18 10:45:00,69.61,69.61,69.52,69.56,35300.0,47.2576,47.2576,47.1965,47.2236,35300.0
2013-09-18 10:50:00,69.55,69.61,69.55,69.58,144300.0,47.2168,47.2576,47.2168,47.2372,144300.0
2013-09-18 10:55:00,69.57,69.66,69.52,69.66,64800.0,47.2304,47.2915,47.1965,47.2915,64800.0
2013-09-18 11:00:00,69.66,69.69,69.63,69.69,34600.0,47.2915,47.3119,47.2712,47.3119,34600.0
2013-09-18 11:05:00,69.68,69.73,69.67,69.72,24400.0,47.3051,47.339,47.2983,47.3323,24400.0
2013-09-18 11:10:00,69.71,69.71,69.66,69.66,44400.0,47.3255,47.3255,47.2915,47.2915,44400.0
2013-09-18 11:15:00,69.66,69.72,69.64,69.7,36100.0,47.2915,47.3323,47.2779,47.3187,36100.0
2013-09-18 11:20:00,69.71,69.72,69.69,69.71,20100.0,47.3255,47.3323,47.3119,47.3255,20100.0
2013-09-18 11:25:00,69.71,69.75,69.68,69.7,26000.0,47.3255,47.3526,47.3051,47.3187,26000.0
2013-09-18 11:30:00,69.7,69.72,69.67,69.68,21500.0,47.3187,47.3323,47.2983,47.3051,21500.0
2013-09-18 11:35:00,69.69,69.72,69.68,69.69,13900.0,47.3119,47.3323,47.3051,47.3119,13900.0
2013-09-18 11:40:00,69.68,69.72,69.67,69.69,21600.0,47.3051,47.3323,47.2983,47.3119,21600.0
2013-09-18 11:45:00,69.69,69.72,69.68,69.7,22200.0,47.3119,47.3323,47.3051,47.3187,22200.0
2013-09-18 11:50:00,69.7,69.77,69.7,69.76,33600.0,47.3187,47.3662,47.3187,47.3594,33600.0
2013-09-18 11:55:00,69.75,69.78,69.71,69.73,34400.0,47.3526,47.373,47.3255,47.339,34400.0
2013-09-18 12:00:00,69.72,69.72,69.66,69.69,33600.0,47.3323,47.3323,47.2915,47.3119,33600.0
2013-09-18 12:05:00,69.68,69.74,69.68,69.73,27900.0,47.3051,47.3458,47.3051,47.339,27900.0
2013-09-18 12:10:00,69.74,69.76,69.69,69.7,31400.0,47.3458,47.3594,47.3119,47.3187,31400.0
2013-09-18 12:15:00,69.7,69.71,69.67,69.69,22000.0,47.3187,47.3255,47.2983,47.3119,22000.0
2013-09-18 12:20:00,69.68,69.68,69.65,69.65,17200.0,47.3051,47.3051,47.2847,47.2847,17200.0
2013-09-18 12:25:00,69.65,69.67,69.61,69.62,20700.0,47.2847,47.2983,47.2576,47.2644,20700.0
2013-09-18 12:30:00,69.61,69.66,69.61,69.64,33800.0,47.2576,47.2915,47.2576,47.2779,33800.0
2013-09-18 12:35:00,69.65,69.67,69.63,69.67,13100.0,47.2847,47.2983,47.2712,47.2983,13100.0
2013-09-18 12:40:00,69.67,69.67,69.63,69.66,27300.0,47.2983,47.2983,47.2712,47.2915,27300.0
2013-09-18 12:45:00,69.66,69.68,69.63,69.65,32000.0,47.2915,47.3051,47.2712,47.2847,32000.0
2013-09-18 12:50:00,69.65,69.68,69.65,69.68,11300.0,47.2847,47.3051,47.2847,47.3051,11300.0
2013-09-18 12:55:00,69.67,69.74,69.67,69.74,30900.0,47.2983,47.3458,47.2983,47.3458,30900.0
2013-09-18 13:00:00,69.73,69.76,69.72,69.73,16100.0,47.339,47.3594,47.3323,47.339,16100.0
2013-09-18 13:05:00,69.74,69.75,69.72,69.74,11700.0,47.3458,47.3526,47.3323,47.3458,11700.0
2013-09-18 13:10:00,69.74,69.75,69.69,69.69,26600.0,47.3458,47.3526,47.3119,47.3119,26600.0
2013-09-18 13:15:00,69.69,69.74,69.69,69.74,25000.0,47.3119,47.3458,47.3119,47.3458,25000.0
2013-09-18 13:20:00,69.74,69.8,69.74,69.79,15900.0,47.3458,47.3866,47.3458,47.3798,15900.0
2013-09-18 13:25:00,69.8,69.83,69.78,69.8,22800.0,47.3866,47.4069,47.373,47.3866,22800.0
2013-09-18 13:30:00,69.81,69.86,69.8,69.86,42100.0,47.3934,47.4273,47.3866,47.4273,42100.0
2013-09-18 13:35:00,69.86,69.9,69.85,69.87,32800.0,47.4273,47.4545,47.4205,47.4341,32800.0
2013-09-18 13:40:00,69.88,69.94,69.87,69.93,42800.0,47.4409,47.4816,47.4341,47.4748,42800.0
2013-09-18 13:45:00,69.93,69.93,69.84,69.85,40500.0,47.4748,47.4748,47.4137,47.4205,40500.0
2013-09-18 13:50:00,69.85,69.87,69.84,69.86,16900.0,47.4205,47.4341,47.4137,47.4273,16900.0
2013-09-18 13:55:00,69.86,69.91,69.85,69.86,30000.0,47.4273,47.4612,47.4205,47.4273,30000.0
2013-09-18 14:00:00,69.89,70.57,69.89,70.34,337600.0,47.4477,47.9093,47.4477,47.7532,337600.0
2013-09-18 14:05:00,70.34,70.49,70.3,70.37,89600.0,47.7532,47.855,47.726,47.7735,89600.0
2013-09-18 14:10:00,70.38,70.67,70.38,70.56,228600.0,47.7803,47.9772,47.7803,47.9025,228600.0
2013-09-18 14:15:00,70.53,70.65,70.47,70.48,129900.0,47.8822,47.9636,47.8414,47.8482,129900.0
2013-09-18 14:20:00,70.47,70.72,70.46,70.71,98400.0,47.8414,48.0111,47.8346,48.0044,98400.0
2013-09-18 14:25:00,70.71,70.72,70.55,70.6,98900.0,48.0044,48.0111,47.8957,47.9297,98900.0
2013-09-18 14:30:00,70.61,70.64,70.51,70.57,121800.0,47.9365,47.9568,47.8686,47.9093,121800.0
2013-09-18 14:35:00,70.57,70.62,70.53,70.59,97000.0,47.9093,47.9433,47.8822,47.9229,97000.0
2013-09-18 14:40:00,70.58,70.72,70.56,70.69,146000.0,47.9161,48.0111,47.9025,47.9908,146000.0
2013-09-18 14:45:00,70.67,70.77,70.67,70.75,153000.0,47.9772,48.0451,47.9772,48.0315,153000.0
2013-09-18 14:50:00,70.76,70.8,70.72,70.79,77200.0,48.0383,48.0655,48.0111,48.0587,77200.0
2013-09-18 14:55:00,70.79,70.94,70.77,70.93,63000.0,48.0587,48.1605,48.0451,48.1537,63000.0
2013-09-18 15:00:00,70.93,70.94,70.86,70.87,107700.0,48.1537,48.1605,48.1062,48.113,107700.0
2013-09-18 15:05:00,70.87,70.92,70.84,70.86,90700.0,48.113,48.1469,48.0926,48.1062,90700.0
2013-09-18 15:10:00,70.86,70.86,70.76,70.76,58100.0,48.1062,48.1062,48.0383,48.0383,58100.0
2013-09-18 15:15:00,70.76,70.78,70.67,70.68,47800.0,48.0383,48.0519,47.9772,47.984,47800.0
2013-09-18 15:20:00,70.68,70.73,70.67,70.69,55300.0,47.984,48.0179,47.9772,47.9908,55300.0
2013-09-18 15:25:00,70.69,70.71,70.58,70.62,89500.0,47.9908,48.0044,47.9161,47.9433,89500.0
2013-09-18 15:30:00,70.62,70.68,70.58,70.6,98600.0,47.9433,47.984,47.9161,47.9297,98600.0
2013-09-18 15:35:00,70.6,70.61,70.53,70.6,82400.0,47.9297,47.9365,47.8822,47.9297,82400.0
2013-09-18 15:40:00,70.61,70.66,70.56,70.6,89700.0,47.9365,47.9704,47.9025,47.9297,89700.0
2013-09-18 15:45:00,70.61,70.66,70.56,70.56,115700.0,47.9365,47.9704,47.9025,47.9025,115700.0
2013-09-18 15:50:00,70.57,70.62,70.51,70.51,131500.0,47.9093,47.9433,47.8686,47.8686,131500.0
2013-09-18 15:55:00,70.51,70.6,70.5,70.57,257000.0,47.8686,47.9297,47.8618,47.9093,257000.0
2013-09-19 09:30:00,70.6,70.65,70.06,70.49,208300.0,47.9297,47.9636,47.5631,47.855,208300.0
2013-09-19 09:35:00,70.46,70.48,70.26,70.36,83800.0,47.8346,47.8482,47.6989,47.7667,83800.0
2013-09-19 09:40:00,70.35,70.43,70.29,70.37,101900.0,47.76,47.8143,47.7192,47.7735,101900.0
2013-09-19 09:45:00,70.36,70.5,70.36,70.46,96600.0,47.7667,47.8618,47.7667,47.8346,96600.0
2013-09-19 09:50:00,70.46,70.64,70.43,70.62,44000.0,47.8346,47.9568,47.8143,47.9433,44000.0
2013-09-19 09:55:00,70.63,70.83,70.62,70.82,44100.0,47.95,48.0858,47.9433,48.079,44100.0
2013-09-19 10:00:00,70.8,70.81,70.65,70.65,98100.0,48.0655,48.0722,47.9636,47.9636,98100.0
2013-09-19 10:05:00,70.65,70.79,70.63,70.73,95900.0,47.9636,48.0587,47.95,48.0179,95900.0
2013-09-19 10:10:00,70.73,70.81,70.72,70.77,76100.0,48.0179,48.0722,48.0111,48.0451,76100.0
2013-09-19 10:15:00,70.77,70.81,70.73,70.77,39100.0,48.0451,48.0722,48.0179,48.0451,39100.0
2013-09-19 10:20:00,70.78,70.84,70.75,70.82,56900.0,48.0519,48.0926,48.0315,48.079,56900.0
2013-09-19 10:25:00,70.83,70.85,70.74,70.75,47200.0,48.0858,48.0994,48.0247,48.0315,47200.0
2013-09-19 10:30:00,70.75,70.78,70.68,70.71,52900.0,48.0315,48.0519,47.984,48.0044,52900.0
2013-09-19 10:35:00,70.7,70.76,70.65,70.75,30800.0,47.9976,48.0383,47.9636,48.0315,30800.0
2013-09-19 10:40:00,70.74,70.86,70.73,70.86,105300.0,48.0247,48.1062,48.0179,48.1062,105300.0
2013-09-19 10:45:00,70.86,70.91,70.86,70.89,83800.0,48.1062,48.1401,48.1062,48.1266,83800.0
2013-09-19 10:50:00,70.88,70.89,70.75,70.75,47700.0,48.1198,48.1266,48.0315,48.0315,47700.0
2013-09-19 10:55:00,70.76,70.78,70.7,70.75,45000.0,48.0383,48.0519,47.9976,48.0315,45000.0
2013-09-19 11:00:00,70.73,70.74,70.68,70.72,32400.0,48.0179,48.0247,47.984,48.0111,32400.0
2013-09-19 11:05:00,70.73,70.78,70.67,70.7,100700.0,48.0179,48.0519,47.9772,47.9976,100700.0
2013-09-19 11:10:00,70.7,70.7,70.57,70.57,32600.0,47.9976,47.9976,47.9093,47.9093,32600.0
2013-09-19 11:15:00,70.57,70.67,70.56,70.67,35000.0,47.9093,47.9772,47.9025,47.9772,35000.0
2013-09-19 11:20:00,70.67,70.68,70.64,70.68,19600.0,47.9772,47.984,47.9568,47.984,19600.0
2013-09-19 11:25:00,70.68,70.73,70.66,70.69,27700.0,47.984,48.0179,47.9704,47.9908,27700.0
2013-09-19 11:30:00,70.7,70.71,70.51,70.53,49200.0,47.9976,48.0044,47.8686,47.8822,49200.0
2013-09-19 11:35:00,70.53,70.55,70.51,70.52,21600.0,47.8822,47.8957,47.8686,47.8754,21600.0
2013-09-19 11:40:00,70.52,70.53,70.49,70.5,28000.0,47.8754,47.8822,47.855,47.8618,28000.0
2013-09-19 11:45:00,70.5,70.56,70.49,70.53,23100.0,47.8618,47.9025,47.855,47.8822,23100.0
2013-09-19 11:50:00,70.53,70.58,70.51,70.58,24700.0,47.8822,47.9161,47.8686,47.9161,24700.0
2013-09-19 11:55:00,70.58,70.64,70.57,70.63,37400.0,47.9161,47.9568,47.9093,47.95,37400.0
2013-09-19 12:00:00,70.64,70.75,70.63,70.74,36300.0,47.9568,48.0315,47.95,48.0247,36300.0
2013-09-19 12:05:00,70.74,70.78,70.73,70.78,25900.0,48.0247,48.0519,48.0179,48.0519,25900.0
2013-09-19 12:10:00,70.79,70.79,70.72,70.73,34300.0,48.0587,48.0587,48.0111,48.0179,34300.0
2013-09-19 12:15:00,70.73,70.73,70.67,70.68,30800.0,48.0179,48.0179,47.9772,47.984,30800.0
2013-09-19 12:20:00,70.67,70.73,70.65,70.68,27500.0,47.9772,48.0179,47.9636,47.984,27500.0
2013-09-19 12:25:00,70.69,70.72,70.68,70.72,18000.0,47.9908,48.0111,47.984,48.0111,18000.0
2013-09-19 12:30:00,70.72,70.73,70.69,70.71,34800.0,48.0111,48.0179,47.9908,48.0044,34800.0
2013-09-19 12:35:00,70.72,70.72,70.67,70.67,20200.0,48.0111,48.0111,47.9772,47.9772,20200.0
2013-09-19 12:40:00,70.67,70.72,70.67,70.68,12300.0,47.9772,48.0111,47.9772,47.984,12300.0
2013-09-19 12:45:00,70.67,70.68,70.64,70.65,18700.0,47.9772,47.984,47.9568,47.9636,18700.0
2013-09-19 12:50:00,70.66,70.72,70.66,70.72,33800.0,47.9704,48.0111,47.9704,48.0111,33800.0
2013-09-19 12:55:00,70.71,70.73,70.62,70.62,27000.0,48.0044,48.0179,47.9433,47.9433,27000.0
2013-09-19 13:00:00,70.63,70.65,70.57,70.57,27700.0,47.95,47.9636,47.9093,47.9093,27700.0
2013-09-19 13:05:00,70.57,70.58,70.53,70.55,26100.0,47.9093,47.9161,47.8822,47.8957,26100.0
2013-09-19 13:10:00,70.54,70.62,70.52,70.61,31700.0,47.8889,47.9433,47.8754,47.9365,31700.0
2013-09-19 13:15:00,70.61,70.69,70.6,70.67,36800.0,47.9365,47.9908,47.9297,47.9772,36800.0
2013-09-19 13:20:00,70.67,70.68,70.62,70.63,43000.0,47.9772,47.984,47.9433,47.95,43000.0
2013-09-19 13:25:00,70.63,70.64,70.58,70.6,42100.0,47.95,47.9568,47.9161,47.9297,42100.0
2013-09-19 13:30:00,70.61,70.62,70.57,70.61,35100.0,47.9365,47.9433,47.9093,47.9365,35100.0
2013-09-19 13:35:00,70.61,70.62,70.55,70.61,33900.0,47.9365,47.9433,47.8957,47.9365,33900.0
2013-09-19 13:40:00,70.62,70.63,70.57,70.59,24800.0,47.9433,47.95,47.9093,47.9229,24800.0
2013-09-19 13:45:00,70.6,70.66,70.58,70.66,22400.0,47.9297,47.9704,47.9161,47.9704,22400.0
2013-09-19 13:50:00,70.65,70.66,70.63,70.65,34300.0,47.9636,47.9704,47.95,47.9636,34300.0
2013-09-19 13:55:00,70.65,70.69,70.65,70.67,38800.0,47.9636,47.9908,47.9636,47.9772,38800.0
2013-09-19 14:00:00,70.68,70.7,70.63,70.68,51100.0,47.984,47.9976,47.95,47.984,51100.0
2013-09-19 14:05:00,70.67,70.7,70.65,70.69,29900.0,47.9772,47.9976,47.9636,47.9908,29900.0
2013-09-19 14:10:00,70.69,70.72,70.66,70.69,48400.0,47.9908,48.0111,47.9704,47.9908,48400.0
2013-09-19 14:15:00,70.68,70.75,70.67,70.73,52300.0,47.984,48.0315,47.9772,48.0179,52300.0
2013-09-19 14:20:00,70.73,70.75,70.69,70.72,49500.0,48.0179,48.0315,47.9908,48.0111,49500.0
2013-09-19 14:25:00,70.72,70.73,70.7,70.71,22800.0,48.0111,48.0179,47.9976,48.0044,22800.0
2013-09-19 14:30:00,70.7,70.71,70.66,70.66,22200.0,47.9976,48.0044,47.9704,47.9704,22200.0
2013-09-19 14:35:00,70.66,70.69,70.63,70.69,36800.0,47.9704,47.9908,47.95,47.9908,36800.0
2013-09-19 14:40:00,70.69,70.73,70.67,70.73,41700.0,47.9908,48.0179,47.9772,48.0179,41700.0
2013-09-19 14:45:00,70.73,70.74,70.69,70.71,43800.0,48.0179,48.0247,47.9908,48.0044,43800.0
2013-09-19 14:50:00,70.71,70.76,70.71,70.73,36500.0,48.0044,48.0383,48.0044,48.0179,36500.0
2013-09-19 14:55:00,70.73,70.75,70.7,70.74,52000.0,48.0179,48.0315,47.9976,48.0247,52000.0
2013-09-19 15:00:00,70.75,70.75,70.69,70.7,63000.0,48.0315,48.0315,47.9908,47.9976,63000.0
2013-09-19 15:05:00,70.69,70.72,70.66,70.69,59200.0,47.9908,48.0111,47.9704,47.9908,59200.0
2013-09-19 15:10:00,70.69,70.71,70.67,70.7,32400.0,47.9908,48.0044,47.9772,47.9976,32400.0
2013-09-19 15:15:00,70.71,70.75,70.7,70.7,82800.0,48.0044,48.0315,47.9976,47.9976,82800.0
2013-09-19 15:20:00,70.7,70.78,70.69,70.74,57200.0,47.9976,48.0519,47.9908,48.0247,57200.0
2013-09-19 15:25:00,70.74,70.75,70.69,70.7,64600.0,48.0247,48.0315,47.9908,47.9976,64600.0
2013-09-19 15:30:00,70.7,70.72,70.68,70.72,52800.0,47.9976,48.0111,47.984,48.0111,52800.0
2013-09-19 15:35:00,70.72,70.77,70.71,70.77,50400.0,48.0111,48.0451,48.0044,48.0451,50400.0
2013-09-19 15:40:00,70.78,70.82,70.77,70.8,86600.0,48.0519,48.079,48.0451,48.0655,86600.0
2013-09-19 15:45:00,70.81,70.82,70.78,70.82,125200.0,48.0722,48.079,48.0519,48.079,125200.0
2013-09-19 15:50:00,70.81,70.84,70.79,70.82,182800.0,48.0722,48.0926,48.0587,48.079,182800.0
2013-09-19 15:55:00,70.82,70.88,70.8,70.86,283300.0,48.079,48.1198,48.0655,48.1062,283300.0
2013-09-20 09:30:00,70.86,70.94,70.7,70.83,1123200.0,48.1062,48.1605,47.9976,48.0858,1123200.0
2013-09-20 09:35:00,70.83,70.99,70.82,70.95,40400.0,48.0858,48.1944,48.079,48.1673,40400.0
2013-09-20 09:40:00,70.97,71.05,70.86,70.97,70600.0,48.1809,48.2352,48.1062,48.1809,70600.0
2013-09-20 09:45:00,70.98,71.06,70.95,71.02,26400.0,48.1877,48.242,48.1673,48.2148,26400.0
2013-09-20 09:50:00,71.03,71.09,71.0,71.05,57000.0,48.2216,48.2623,48.2012,48.2352,57000.0
2013-09-20 09:55:00,71.04,71.09,70.92,70.97,78600.0,48.2284,48.2623,48.1469,48.1809,78600.0
2013-09-20 10:00:00,70.99,70.99,70.9,70.9,32500.0,48.1944,48.1944,48.1333,48.1333,32500.0
2013-09-20 10:05:00,70.9,70.9,70.73,70.76,52100.0,48.1333,48.1333,48.0179,48.0383,52100.0
2013-09-20 10:10:00,70.76,70.8,70.73,70.78,31400.0,48.0383,48.0655,48.0179,48.0519,31400.0
2013-09-20 10:15:00,70.78,70.78,70.69,70.69,33600.0,48.0519,48.0519,47.9908,47.9908,33600.0
2013-09-20 10:20:00,70.69,70.8,70.67,70.78,33900.0,47.9908,48.0655,47.9772,48.0519,33900.0
2013-09-20 10:25:00,70.78,70.82,70.73,70.81,33700.0,48.0519,48.079,48.0179,48.0722,33700.0
2013-09-20 10:30:00,70.81,70.96,70.81,70.93,35700.0,48.0722,48.1741,48.0722,48.1537,35700.0
2013-09-20 10:35:00,70.94,71.0,70.93,70.98,26700.0,48.1605,48.2012,48.1537,48.1877,26700.0
2013-09-20 10:40:00,70.99,71.0,70.92,70.95,35000.0,48.1944,48.2012,48.1469,48.1673,35000.0
2013-09-20 10:45:00,70.95,70.97,70.86,70.97,26100.0,48.1673,48.1809,48.1062,48.1809,26100.0
2013-09-20 10:50:00,70.97,70.99,70.91,70.94,26000.0,48.1809,48.1944,48.1401,48.1605,26000.0
2013-09-20 10:55:00,70.94,70.96,70.88,70.95,29800.0,48.1605,48.1741,48.1198,48.1673,29800.0
2013-09-20 11:00:00,70.96,71.0,70.92,70.92,17700.0,48.1741,48.2012,48.1469,48.1469,17700.0
2013-09-20 11:05:00,70.92,70.95,70.89,70.91,26600.0,48.1469,48.1673,48.1266,48.1401,26600.0
2013-09-20 11:10:00,70.91,70.92,70.8,70.82,27300.0,48.1401,48.1469,48.0655,48.079,27300.0
2013-09-20 11:15:00,70.82,70.82,70.76,70.76,21100.0,48.079,48.079,48.0383,48.0383,21100.0
2013-09-20 11:20:00,70.75,70.75,70.7,70.72,23900.0,48.0315,48.0315,47.9976,48.0111,23900.0
2013-09-20 11:25:00,70.71,70.8,70.71,70.8,33100.0,48.0044,48.0655,48.0044,48.0655,33100.0
2013-09-20 11:30:00,70.8,70.85,70.78,70.83,38300.0,48.0655,48.0994,48.0519,48.0858,38300.0
2013-09-20 11:35:00,70.82,70.87,70.72,70.74,50600.0,48.079,48.113,48.0111,48.0247,50600.0
2013-09-20 11:40:00,70.74,70.75,70.63,70.66,36000.0,48.0247,48.0315,47.95,47.9704,36000.0
2013-09-20 11:45:00,70.66,70.7,70.63,70.64,52300.0,47.9704,47.9976,47.95,47.9568,52300.0
2013-09-20 11:50:00,70.65,70.67,70.59,70.6,42500.0,47.9636,47.9772,47.9229,47.9297,42500.0
2013-09-20 11:55:00,70.59,70.61,70.51,70.51,36600.0,47.9229,47.9365,47.8686,47.8686,36600.0
2013-09-20 12:00:00,70.52,70.57,70.51,70.57,34500.0,47.8754,47.9093,47.8686,47.9093,34500.0
2013-09-20 12:05:00,70.57,70.61,70.55,70.57,44900.0,47.9093,47.9365,47.8957,47.9093,44900.0
2013-09-20 12:10:00,70.56,70.57,70.52,70.53,23000.0,47.9025,47.9093,47.8754,47.8822,23000.0
2013-09-20 12:15:00,70.53,70.56,70.53,70.54,13700.0,47.8822,47.9025,47.8822,47.8889,13700.0
2013-09-20 12:20:00,70.54,70.55,70.51,70.53,40900.0,47.8889,47.8957,47.8686,47.8822,40900.0
2013-09-20 12:25:00,70.54,70.62,70.53,70.6,21400.0,47.8889,47.9433,47.8822,47.9297,21400.0
2013-09-20 12:30:00,70.59,70.61,70.54,70.55,18200.0,47.9229,47.9365,47.8889,47.8957,18200.0
2013-09-20 12:35:00,70.55,70.64,70.55,70.62,20900.0,47.8957,47.9568,47.8957,47.9433,20900.0
2013-09-20 12:40:00,70.63,70.64,70.6,70.61,15400.0,47.95,47.9568,47.9297,47.9365,15400.0
2013-09-20 12:45:00,70.62,70.65,70.59,70.59,15900.0,47.9433,47.9636,47.9229,47.9229,15900.0
2013-09-20 12:50:00,70.58,70.62,70.58,70.62,15700.0,47.9161,47.9433,47.9161,47.9433,15700.0
2013-09-20 12:55:00,70.61,70.63,70.56,70.56,16500.0,47.9365,47.95,47.9025,47.9025,16500.0
2013-09-20 13:00:00,70.57,70.59,70.5,70.53,26300.0,47.9093,47.9229,47.8618,47.8822,26300.0
2013-09-20 13:05:00,70.54,70.56,70.51,70.56,35500.0,47.8889,47.9025,47.8686,47.9025,35500.0
2013-09-20 13:10:00,70.56,70.56,70.51,70.52,18400.0,47.9025,47.9025,47.8686,47.8754,18400.0
2013-09-20 13:15:00,70.52,70.52,70.43,70.43,36800.0,47.8754,47.8754,47.8143,47.8143,36800.0
2013-09-20 13:20:00,70.43,70.46,70.39,70.39,29300.0,47.8143,47.8346,47.7871,47.7871,29300.0
2013-09-20 13:25:00,70.4,70.5,70.4,70.49,33200.0,47.7939,47.8618,47.7939,47.855,33200.0
2013-09-20 13:30:00,70.49,70.51,70.48,70.51,20400.0,47.855,47.8686,47.8482,47.8686,20400.0
2013-09-20 13:35:00,70.5,70.52,70.45,70.45,26800.0,47.8618,47.8754,47.8278,47.8278,26800.0
2013-09-20 13:40:00,70.45,70.49,70.44,70.48,28100.0,47.8278,47.855,47.8211,47.8482,28100.0
2013-09-20 13:45:00,70.47,70.49,70.42,70.43,13100.0,47.8414,47.855,47.8075,47.8143,13100.0
2013-09-20 13:50:00,70.42,70.48,70.42,70.43,20300.0,47.8075,47.8482,47.8075,47.8143,20300.0
2013-09-20 13:55:00,70.42,70.44,70.37,70.37,21600.0,47.8075,47.8211,47.7735,47.7735,21600.0
2013-09-20 14:00:00,70.37,70.38,70.31,70.35,28200.0,47.7735,47.7803,47.7328,47.76,28200.0
2013-09-20 14:05:00,70.35,70.36,70.28,70.29,24900.0,47.76,47.7667,47.7124,47.7192,24900.0
2013-09-20 14:10:00,70.29,70.32,70.27,70.32,21200.0,47.7192,47.7396,47.7056,47.7396,21200.0
2013-09-20 14:15:00,70.32,70.36,70.29,70.34,35600.0,47.7396,47.7667,47.7192,47.7532,35600.0
2013-09-20 14:20:00,70.34,70.41,70.3,70.4,25200.0,47.7532,47.8007,47.726,47.7939,25200.0
2013-09-20 14:25:00,70.41,70.42,70.37,70.42,23000.0,47.8007,47.8075,47.7735,47.8075,23000.0
2013-09-20 14:30:00,70.42,70.48,70.41,70.42,35600.0,47.8075,47.8482,47.8007,47.8075,35600.0
2013-09-20 14:35:00,70.43,70.44,70.38,70.38,27100.0,47.8143,47.8211,47.7803,47.7803,27100.0
2013-09-20 14:40:00,70.39,70.41,70.34,70.36,36500.0,47.7871,47.8007,47.7532,47.7667,36500.0
2013-09-20 14:45:00,70.36,70.4,70.35,70.4,19000.0,47.7667,47.7939,47.76,47.7939,19000.0
2013-09-20 14:50:00,70.4,70.4,70.34,70.34,24000.0,47.7939,47.7939,47.7532,47.7532,24000.0
2013-09-20 14:55:00,70.34,70.38,70.32,70.33,28400.0,47.7532,47.7803,47.7396,47.7464,28400.0
2013-09-20 15:00:00,70.34,70.39,70.34,70.35,21200.0,47.7532,47.7871,47.7532,47.76,21200.0
2013-09-20 15:05:00,70.36,70.4,70.34,70.34,47400.0,47.7667,47.7939,47.7532,47.7532,47400.0
2013-09-20 15:10:00,70.34,70.35,70.29,70.32,50400.0,47.7532,47.76,47.7192,47.7396,50400.0
2013-09-20 15:15:00,70.33,70.41,70.32,70.36,60700.0,47.7464,47.8007,47.7396,47.7667,60700.0
2013-09-20 15:20:00,70.36,70.38,70.32,70.33,40000.0,47.7667,47.7803,47.7396,47.7464,40000.0
2013-09-20 15:25:00,70.33,70.38,70.32,70.32,68900.0,47.7464,47.7803,47.7396,47.7396,68900.0
2013-09-20 15:30:00,70.32,70.36,70.29,70.31,70700.0,47.7396,47.7667,47.7192,47.7328,70700.0
2013-09-20 15:35:00,70.31,70.42,70.3,70.41,79000.0,47.7328,47.8075,47.726,47.8007,79000.0
2013-09-20 15:40:00,70.42,70.52,70.41,70.51,148800.0,47.8075,47.8754,47.8007,47.8686,148800.0
2013-09-20 15:45:00,70.5,70.51,70.4,70.47,188700.0,47.8618,47.8686,47.7939,47.8414,188700.0
2013-09-20 15:50:00,70.46,70.56,70.43,70.53,253000.0,47.8346,47.9025,47.8143,47.8822,253000.0
2013-09-20 15:55:00,70.53,70.8,70.52,70.79,1074500.0,47.8822,48.0655,47.8754,48.0587,1074500.0
2013-09-23 09:30:00,70.66,70.66,70.45,70.46,165400.0,47.9704,47.9704,47.8278,47.8346,165400.0
2013-09-23 09:35:00,70.45,70.55,70.41,70.49,81800.0,47.8278,47.8957,47.8007,47.855,81800.0
2013-09-23 09:40:00,70.48,70.53,70.32,70.35,56000.0,47.8482,47.8822,47.7396,47.76,56000.0
2013-09-23 09:45:00,70.34,70.49,70.32,70.32,63700.0,47.7532,47.855,47.7396,47.7396,63700.0
2013-09-23 09:50:00,70.33,70.33,70.16,70.18,54200.0,47.7464,47.7464,47.631,47.6445,54200.0
2013-09-23 09:55:00,70.18,70.22,70.03,70.04,53500.0,47.6445,47.6717,47.5427,47.5495,53500.0
2013-09-23 10:00:00,70.04,70.09,69.94,69.94,103700.0,47.5495,47.5834,47.4816,47.4816,103700.0
2013-09-23 10:05:00,69.94,69.98,69.87,69.88,57600.0,47.4816,47.5088,47.4341,47.4409,57600.0
2013-09-23 10:10:00,69.88,70.03,69.88,69.92,86400.0,47.4409,47.5427,47.4409,47.468,86400.0
2013-09-23 10:15:00,69.92,70.02,69.87,69.95,39300.0,47.468,47.5359,47.4341,47.4884,39300.0
2013-09-23 10:20:00,69.94,69.95,69.84,69.88,62500.0,47.4816,47.4884,47.4137,47.4409,62500.0
2013-09-23 10:25:00,69.88,69.92,69.82,69.82,45500.0,47.4409,47.468,47.4001,47.4001,45500.0
2013-09-23 10:30:00,69.83,70.03,69.8,70.03,76900.0,47.4069,47.5427,47.3866,47.5427,76900.0
2013-09-23 10:35:00,70.03,70.05,69.94,69.97,49300.0,47.5427,47.5563,47.4816,47.502,49300.0
2013-09-23 10:40:00,69.97,70.05,69.95,70.05,32600.0,47.502,47.5563,47.4884,47.5563,32600.0
2013-09-23 10:45:00,70.05,70.06,69.95,69.98,47000.0,47.5563,47.5631,47.4884,47.5088,47000.0
2013-09-23 10:50:00,69.99,70.0,69.92,69.93,29700.0,47.5156,47.5223,47.468,47.4748,29700.0
2013-09-23 10:55:00,69.92,69.94,69.86,69.89,46200.0,47.468,47.4816,47.4273,47.4477,46200.0
2013-09-23 11:00:00,69.89,69.97,69.89,69.94,43000.0,47.4477,47.502,47.4477,47.4816,43000.0
2013-09-23 11:05:00,69.93,69.95,69.89,69.9,41900.0,47.4748,47.4884,47.4477,47.4545,41900.0
2013-09-23 11:10:00,69.91,70.02,69.9,70.01,71000.0,47.4612,47.5359,47.4545,47.5291,71000.0
2013-09-23 11:15:00,70.02,70.07,69.96,70.04,40400.0,47.5359,47.5699,47.4952,47.5495,40400.0
2013-09-23 11:20:00,70.05,70.19,70.05,70.18,72100.0,47.5563,47.6513,47.5563,47.6445,72100.0
2013-09-23 11:25:00,70.18,70.22,70.16,70.19,50000.0,47.6445,47.6717,47.631,47.6513,50000.0
2013-09-23 11:30:00,70.2,70.32,70.19,70.32,48800.0,47.6581,47.7396,47.6513,47.7396,48800.0
2013-09-23 11:35:00,70.32,70.32,70.25,70.26,38300.0,47.7396,47.7396,47.6921,47.6989,38300.0
2013-09-23 11:40:00,70.26,70.3,70.23,70.23,28200.0,47.6989,47.726,47.6785,47.6785,28200.0
2013-09-23 11:45:00,70.24,70.34,70.23,70.32,28800.0,47.6853,47.7532,47.6785,47.7396,28800.0
2013-09-23 11:50:00,70.32,70.35,70.29,70.35,29600.0,47.7396,47.76,47.7192,47.76,29600.0
2013-09-23 11:55:00,70.34,70.36,70.31,70.34,32300.0,47.7532,47.7667,47.7328,47.7532,32300.0
2013-09-23 12:00:00,70.34,70.39,70.34,70.38,29200.0,47.7532,47.7871,47.7532,47.7803,29200.0
2013-09-23 12:05:00,70.39,70.42,70.34,70.37,32700.0,47.7871,47.8075,47.7532,47.7735,32700.0
2013-09-23 12:10:00,70.37,70.41,70.31,70.33,40500.0,47.7735,47.8007,47.7328,47.7464,40500.0
2013-09-23 12:15:00,70.33,70.34,70.25,70.26,54000.0,47.7464,47.7532,47.6921,47.6989,54000.0
2013-09-23 12:20:00,70.25,70.31,70.24,70.31,19600.0,47.6921,47.7328,47.6853,47.7328,19600.0
2013-09-23 12:25:00,70.31,70.33,70.26,70.31,29900.0,47.7328,47.7464,47.6989,47.7328,29900.0
2013-09-23 12:30:00,70.31,70.32,70.26,70.3,23200.0,47.7328,47.7396,47.6989,47.726,23200.0
2013-09-23 12:35:00,70.3,70.32,70.27,70.28,35200.0,47.726,47.7396,47.7056,47.7124,35200.0
2013-09-23 12:40:00,70.29,70.3,70.27,70.28,33200.0,47.7192,47.726,47.7056,47.7124,33200.0
2013-09-23 12:45:00,70.29,70.31,70.25,70.3,28400.0,47.7192,47.7328,47.6921,47.726,28400.0
2013-09-23 12:50:00,70.31,70.35,70.3,70.35,31200.0,47.7328,47.76,47.726,47.76,31200.0
2013-09-23 12:55:00,70.35,70.37,70.34,70.34,29600.0,47.76,47.7735,47.7532,47.7532,29600.0
2013-09-23 13:00:00,70.34,70.36,70.29,70.36,19900.0,47.7532,47.7667,47.7192,47.7667,19900.0
2013-09-23 13:05:00,70.36,70.38,70.33,70.38,16100.0,47.7667,47.7803,47.7464,47.7803,16100.0
2013-09-23 13:10:00,70.37,70.41,70.27,70.27,46200.0,47.7735,47.8007,47.7056,47.7056,46200.0
2013-09-23 13:15:00,70.26,70.33,70.26,70.33,30800.0,47.6989,47.7464,47.6989,47.7464,30800.0
2013-09-23 13:20:00,70.32,70.38,70.32,70.38,23400.0,47.7396,47.7803,47.7396,47.7803,23400.0
2013-09-23 13:25:00,70.38,70.42,70.37,70.38,26800.0,47.7803,47.8075,47.7735,47.7803,26800.0
2013-09-23 13:30:00,70.39,70.46,70.39,70.46,26000.0,47.7871,47.8346,47.7871,47.8346,26000.0
2013-09-23 13:35:00,70.45,70.5,70.41,70.41,34700.0,47.8278,47.8618,47.8007,47.8007,34700.0
2013-09-23 13:40:00,70.42,70.46,70.41,70.46,27700.0,47.8075,47.8346,47.8007,47.8346,27700.0
2013-09-23 13:45:00,70.46,70.49,70.43,70.48,19400.0,47.8346,47.855,47.8143,47.8482,19400.0
2013-09-23 13:50:00,70.49,70.5,70.45,70.45,51400.0,47.855,47.8618,47.8278,47.8278,51400.0
2013-09-23 13:55:00,70.46,70.5,70.46,70.5,25200.0,47.8346,47.8618,47.8346,47.8618,25200.0
2013-09-23 14:00:00,70.5,70.5,70.47,70.47,49400.0,47.8618,47.8618,47.8414,47.8414,49400.0
2013-09-23 14:05:00,70.48,70.51,70.47,70.5,36800.0,47.8482,47.8686,47.8414,47.8618,36800.0
2013-09-23 14:10:00,70.5,70.52,70.46,70.49,46400.0,47.8618,47.8754,47.8346,47.855,46400.0
2013-09-23 14:15:00,70.48,70.52,70.47,70.48,45000.0,47.8482,47.8754,47.8414,47.8482,45000.0
2013-09-23 14:20:00,70.48,70.52,70.48,70.49,29500.0,47.8482,47.8754,47.8482,47.855,29500.0
2013-09-23 14:25:00,70.48,70.5,70.44,70.49,41900.0,47.8482,47.8618,47.8211,47.855,41900.0
2013-09-23 14:30:00,70.48,70.51,70.47,70.49,43300.0,47.8482,47.8686,47.8414,47.855,43300.0
2013-09-23 14:35:00,70.49,70.52,70.47,70.49,40700.0,47.855,47.8754,47.8414,47.855,40700.0
2013-09-23 14:40:00,70.5,70.6,70.49,70.59,74200.0,47.8618,47.9297,47.855,47.9229,74200.0
2013-09-23 14:45:00,70.59,70.63,70.55,70.56,48500.0,47.9229,47.95,47.8957,47.9025,48500.0
2013-09-23 14:50:00,70.57,70.66,70.57,70.65,68500.0,47.9093,47.9704,47.9093,47.9636,68500.0
2013-09-23 14:55:00,70.66,70.66,70.6,70.65,38100.0,47.9704,47.9704,47.9297,47.9636,38100.0
2013-09-23 15:00:00,70.64,70.65,70.55,70.59,67200.0,47.9568,47.9636,47.8957,47.9229,67200.0
2013-09-23 15:05:00,70.59,70.61,70.54,70.57,51400.0,47.9229,47.9365,47.8889,47.9093,51400.0
2013-09-23 15:10:00,70.58,70.6,70.53,70.54,50300.0,47.9161,47.9297,47.8822,47.8889,50300.0
2013-09-23 15:15:00,70.55,70.64,70.55,70.63,59600.0,47.8957,47.9568,47.8957,47.95,59600.0
2013-09-23 15:20:00,70.62,70.66,70.59,70.63,77200.0,47.9433,47.9704,47.9229,47.95,77200.0
2013-09-23 15:25:00,70.63,70.64,70.57,70.59,69000.0,47.95,47.9568,47.9093,47.9229,69000.0
2013-09-23 15:30:00,70.59,70.69,70.58,70.68,80900.0,47.9229,47.9908,47.9161,47.984,80900.0
2013-09-23 15:35:00,70.68,70.73,70.68,70.68,122900.0,47.984,48.0179,47.984,47.984,122900.0
2013-09-23 15:40:00,70.69,70.69,70.57,70.61,113800.0,47.9908,47.9908,47.9093,47.9365,113800.0
2013-09-23 15:45:00,70.6,70.63,70.58,70.58,65800.0,47.9297,47.95,47.9161,47.9161,65800.0
2013-09-23 15:50:00,70.59,70.63,70.57,70.57,142900.0,47.9229,47.95,47.9093,47.9093,142900.0
2013-09-23 15:55:00,70.57,70.59,70.53,70.59,245800.0,47.9093,47.9229,47.8822,47.9229,245800.0
2013-09-24 09:30:00,70.63,70.75,70.59,70.67,118800.0,47.95,48.0315,47.9229,47.9772,118800.0
2013-09-24 09:35:00,70.66,70.78,70.58,70.59,80000.0,47.9704,48.0519,47.9161,47.9229,80000.0
2013-09-24 09:40:00,70.6,70.72,70.55,70.72,72500.0,47.9297,48.0111,47.8957,48.0111,72500.0
2013-09-24 09:45:00,70.72,70.77,70.67,70.71,60100.0,48.0111,48.0451,47.9772,48.0044,60100.0
2013-09-24 09:50:00,70.71,70.71,70.57,70.68,86500.0,48.0044,48.0044,47.9093,47.984,86500.0
2013-09-24 09:55:00,70.66,70.68,70.59,70.65,40900.0,47.9704,47.984,47.9229,47.9636,40900.0
2013-09-24 10:00:00,70.66,70.66,70.57,70.57,82800.0,47.9704,47.9704,47.9093,47.9093,82800.0
2013-09-24 10:05:00,70.57,70.61,70.53,70.56,62400.0,47.9093,47.9365,47.8822,47.9025,62400.0
2013-09-24 10:10:00,70.56,70.6,70.53,70.57,81600.0,47.9025,47.9297,47.8822,47.9093,81600.0
2013-09-24 10:15:00,70.56,70.61,70.44,70.46,99200.0,47.9025,47.9365,47.8211,47.8346,99200.0
2013-09-24 10:20:00,70.46,70.47,70.34,70.35,129500.0,47.8346,47.8414,47.7532,47.76,129500.0
2013-09-24 10:25:00,70.35,70.57,70.34,70.57,62000.0,47.76,47.9093,47.7532,47.9093,62000.0
2013-09-24 10:30:00,70.57,70.69,70.51,70.69,80300.0,47.9093,47.9908,47.8686,47.9908,80300.0
2013-09-24 10:35:00,70.69,70.72,70.65,70.66,97300.0,47.9908,48.0111,47.9636,47.9704,97300.0
2013-09-24 10:40:00,70.66,70.76,70.65,70.75,56600.0,47.9704,48.0383,47.9636,48.0315,56600.0
2013-09-24 10:45:00,70.76,70.84,70.7,70.7,67600.0,48.0383,48.0926,47.9976,47.9976,67600.0
2013-09-24 10:50:00,70.69,70.83,70.68,70.79,51200.0,47.9908,48.0858,47.984,48.0587,51200.0
2013-09-24 10:55:00,70.8,70.88,70.78,70.87,57300.0,48.0655,48.1198,48.0519,48.113,57300.0
2013-09-24 11:00:00,70.86,70.91,70.86,70.9,81600.0,48.1062,48.1401,48.1062,48.1333,81600.0
2013-09-24 11:05:00,70.91,70.92,70.82,70.84,70400.0,48.1401,48.1469,48.079,48.0926,70400.0
2013-09-24 11:10:00,70.83,70.86,70.77,70.82,62400.0,48.0858,48.1062,48.0451,48.079,62400.0
2013-09-24 11:15:00,70.83,70.91,70.82,70.9,52900.0,48.0858,48.1401,48.079,48.1333,52900.0
2013-09-24 11:20:00,70.9,70.9,70.79,70.86,67200.0,48.1333,48.1333,48.0587,48.1062,67200.0
2013-09-24 11:25:00,70.87,70.93,70.83,70.93,59800.0,48.113,48.1537,48.0858,48.1537,59800.0
2013-09-24 11:30:00,70.93,70.95,70.87,70.87,103500.0,48.1537,48.1673,48.113,48.113,103500.0
2013-09-24 11:35:00,70.87,70.98,70.87,70.98,58300.0,48.113,48.1877,48.113,48.1877,58300.0
2013-09-24 11:40:00,70.98,70.98,70.9,70.94,61600.0,48.1877,48.1877,48.1333,48.1605,61600.0
2013-09-24 11:45:00,70.93,70.97,70.92,70.95,46100.0,48.1537,48.1809,48.1469,48.1673,46100.0
2013-09-24 11:50:00,70.95,70.99,70.93,70.98,57000.0,48.1673,48.1944,48.1537,48.1877,57000.0
2013-09-24 11:55:00,70.97,70.99,70.93,70.95,32900.0,48.1809,48.1944,48.1537,48.1673,32900.0
2013-09-24 12:00:00,70.95,70.96,70.88,70.88,42100.0,48.1673,48.1741,48.1198,48.1198,42100.0
2013-09-24 12:05:00,70.88,70.88,70.84,70.85,33500.0,48.1198,48.1198,48.0926,48.0994,33500.0
2013-09-24 12:10:00,70.85,70.9,70.84,70.85,21300.0,48.0994,48.1333,48.0926,48.0994,21300.0
2013-09-24 12:15:00,70.85,70.86,70.78,70.78,39000.0,48.0994,48.1062,48.0519,48.0519,39000.0
2013-09-24 12:20:00,70.78,70.87,70.78,70.84,52600.0,48.0519,48.113,48.0519,48.0926,52600.0
2013-09-24 12:25:00,70.84,70.88,70.83,70.84,73900.0,48.0926,48.1198,48.0858,48.0926,73900.0
2013-09-24 12:30:00,70.83,70.85,70.81,70.82,28300.0,48.0858,48.0994,48.0722,48.079,28300.0
2013-09-24 12:35:00,70.82,70.87,70.82,70.87,36600.0,48.079,48.113,48.079,48.113,36600.0
2013-09-24 12:40:00,70.86,70.86,70.82,70.84,68800.0,48.1062,48.1062,48.079,48.0926,68800.0
2013-09-24 12:45:00,70.84,70.86,70.82,70.83,28300.0,48.0926,48.1062,48.079,48.0858,28300.0
2013-09-24 12:50:00,70.82,70.84,70.78,70.81,51200.0,48.079,48.0926,48.0519,48.0722,51200.0
2013-09-24 12:55:00,70.82,70.86,70.81,70.83,27400.0,48.079,48.1062,48.0722,48.0858,27400.0
2013-09-24 13:00:00,70.84,70.94,70.83,70.93,36400.0,48.0926,48.1605,48.0858,48.1537,36400.0
2013-09-24 13:05:00,70.93,70.97,70.93,70.95,30300.0,48.1537,48.1809,48.1537,48.1673,30300.0
2013-09-24 13:10:00,70.95,70.98,70.94,70.97,27300.0,48.1673,48.1877,48.1605,48.1809,27300.0
2013-09-24 13:15:00,70.97,70.98,70.94,70.97,33100.0,48.1809,48.1877,48.1605,48.1809,33100.0
2013-09-24 13:20:00,70.97,71.0,70.96,70.99,39300.0,48.1809,48.2012,48.1741,48.1944,39300.0
2013-09-24 13:25:00,70.98,71.0,70.97,71.0,61000.0,48.1877,48.2012,48.1809,48.2012,61000.0
2013-09-24 13:30:00,70.99,71.0,70.97,70.98,34200.0,48.1944,48.2012,48.1809,48.1877,34200.0
2013-09-24 13:35:00,70.97,70.99,70.97,70.97,22700.0,48.1809,48.1944,48.1809,48.1809,22700.0
2013-09-24 13:40:00,70.97,71.0,70.96,71.0,58000.0,48.1809,48.2012,48.1741,48.2012,58000.0
2013-09-24 13:45:00,70.99,71.0,70.98,70.98,37900.0,48.1944,48.2012,48.1877,48.1877,37900.0
2013-09-24 13:50:00,70.98,71.0,70.97,70.98,34300.0,48.1877,48.2012,48.1809,48.1877,34300.0
2013-09-24 13:55:00,70.98,70.98,70.92,70.95,36100.0,48.1877,48.1877,48.1469,48.1673,36100.0
2013-09-24 14:00:00,70.95,71.0,70.95,70.98,40600.0,48.1673,48.2012,48.1673,48.1877,40600.0
2013-09-24 14:05:00,70.98,71.0,70.96,70.98,50600.0,48.1877,48.2012,48.1741,48.1877,50600.0
2013-09-24 14:10:00,70.98,70.99,70.96,70.99,44100.0,48.1877,48.1944,48.1741,48.1944,44100.0
2013-09-24 14:15:00,70.99,71.04,70.98,71.02,103200.0,48.1944,48.2284,48.1877,48.2148,103200.0
2013-09-24 14:20:00,71.02,71.03,70.97,70.98,40600.0,48.2148,48.2216,48.1809,48.1877,40600.0
2013-09-24 14:25:00,70.99,71.01,70.96,70.98,45800.0,48.1944,48.208,48.1741,48.1877,45800.0
2013-09-24 14:30:00,70.98,71.0,70.94,70.94,37300.0,48.1877,48.2012,48.1605,48.1605,37300.0
2013-09-24 14:35:00,70.93,70.94,70.84,70.84,39400.0,48.1537,48.1605,48.0926,48.0926,39400.0
2013-09-24 14:40:00,70.84,70.86,70.81,70.82,41100.0,48.0926,48.1062,48.0722,48.079,41100.0
2013-09-24 14:45:00,70.83,70.86,70.79,70.79,32300.0,48.0858,48.1062,48.0587,48.0587,32300.0
2013-09-24 14:50:00,70.79,70.84,70.76,70.84,52100.0,48.0587,48.0926,48.0383,48.0926,52100.0
2013-09-24 14:55:00,70.85,70.86,70.8,70.83,67500.0,48.0994,48.1062,48.0655,48.0858,67500.0
2013-09-24 15:00:00,70.84,70.84,70.77,70.79,64100.0,48.0926,48.0926,48.0451,48.0587,64100.0
2013-09-24 15:05:00,70.8,70.8,70.75,70.76,55100.0,48.0655,48.0655,48.0315,48.0383,55100.0
2013-09-24 15:10:00,70.77,70.82,70.76,70.81,72700.0,48.0451,48.079,48.0383,48.0722,72700.0
2013-09-24 15:15:00,70.81,70.86,70.81,70.83,40600.0,48.0722,48.1062,48.0722,48.0858,40600.0
2013-09-24 15:20:00,70.84,70.84,70.74,70.74,45600.0,48.0926,48.0926,48.0247,48.0247,45600.0
2013-09-24 15:25:00,70.74,70.75,70.58,70.58,81300.0,48.0247,48.0315,47.9161,47.9161,81300.0
2013-09-24 15:30:00,70.59,70.63,70.52,70.62,91600.0,47.9229,47.95,47.8754,47.9433,91600.0
2013-09-24 15:35:00,70.62,70.62,70.55,70.56,65500.0,47.9433,47.9433,47.8957,47.9025,65500.0
2013-09-24 15:40:00,70.56,70.56,70.5,70.53,85300.0,47.9025,47.9025,47.8618,47.8822,85300.0
2013-09-24 15:45:00,70.52,70.55,70.43,70.44,139300.0,47.8754,47.8957,47.8143,47.8211,139300.0
2013-09-24 15:50:00,70.44,70.47,70.4,70.42,185000.0,47.8211,47.8414,47.7939,47.8075,185000.0
2013-09-24 15:55:00,70.42,70.44,70.37,70.43,302700.0,47.8075,47.8211,47.7735,47.8143,302700.0
2013-09-25 09:30:00,70.49,70.56,70.19,70.24,127500.0,47.855,47.9025,47.6513,47.6853,127500.0
2013-09-25 09:35:00,70.24,70.33,70.21,70.31,29300.0,47.6853,47.7464,47.6649,47.7328,29300.0
2013-09-25 09:40:00,70.31,70.34,70.23,70.23,49500.0,47.7328,47.7532,47.6785,47.6785,49500.0
2013-09-25 09:45:00,70.24,70.27,70.03,70.1,90400.0,47.6853,47.7056,47.5427,47.5902,90400.0
2013-09-25 09:50:00,70.11,70.28,70.08,70.28,64500.0,47.597,47.7124,47.5767,47.7124,64500.0
2013-09-25 09:55:00,70.28,70.34,70.22,70.33,32700.0,47.7124,47.7532,47.6717,47.7464,32700.0
2013-09-25 10:00:00,70.33,70.38,70.23,70.3,78800.0,47.7464,47.7803,47.6785,47.726,78800.0
2013-09-25 10:05:00,70.29,70.32,70.22,70.29,54100.0,47.7192,47.7396,47.6717,47.7192,54100.0
2013-09-25 10:10:00,70.29,70.31,70.18,70.22,61800.0,47.7192,47.7328,47.6445,47.6717,61800.0
2013-09-25 10:15:00,70.23,70.27,70.15,70.15,98600.0,47.6785,47.7056,47.6242,47.6242,98600.0
2013-09-25 10:20:00,70.15,70.33,70.11,70.33,85600.0,47.6242,47.7464,47.597,47.7464,85600.0
2013-09-25 10:25:00,70.33,70.46,70.32,70.44,54700.0,47.7464,47.8346,47.7396,47.8211,54700.0
2013-09-25 10:30:00,70.43,70.46,70.35,70.42,53900.0,47.8143,47.8346,47.76,47.8075,53900.0
2013-09-25 10:35:00,70.43,70.47,70.4,70.41,39200.0,47.8143,47.8414,47.7939,47.8007,39200.0
2013-09-25 10:40:00,70.41,70.45,70.37,70.43,29500.0,47.8007,47.8278,47.7735,47.8143,29500.0
2013-09-25 10:45:00,70.43,70.48,70.42,70.43,22800.0,47.8143,47.8482,47.8075,47.8143,22800.0
2013-09-25 10:50:00,70.42,70.46,70.39,70.39,22900.0,47.8075,47.8346,47.7871,47.7871,22900.0
2013-09-25 10:55:00,70.4,70.44,70.27,70.27,26400.0,47.7939,47.8211,47.7056,47.7056,26400.0
2013-09-25 11:00:00,70.27,70.31,70.2,70.25,47700.0,47.7056,47.7328,47.6581,47.6921,47700.0
2013-09-25 11:05:00,70.25,70.4,70.24,70.4,46300.0,47.6921,47.7939,47.6853,47.7939,46300.0
2013-09-25 11:10:00,70.4,70.52,70.39,70.51,57100.0,47.7939,47.8754,47.7871,47.8686,57100.0
2013-09-25 11:15:00,70.51,70.53,70.46,70.47,125200.0,47.8686,47.8822,47.8346,47.8414,125200.0
2013-09-25 11:20:00,70.48,70.52,70.47,70.52,27000.0,47.8482,47.8754,47.8414,47.8754,27000.0
2013-09-25 11:25:00,70.52,70.64,70.52,70.64,62000.0,47.8754,47.9568,47.8754,47.9568,62000.0
2013-09-25 11:30:00,70.64,70.65,70.59,70.62,52800.0,47.9568,47.9636,47.9229,47.9433,52800.0
2013-09-25 11:35:00,70.62,70.69,70.61,70.64,40300.0,47.9433,47.9908,47.9365,47.9568,40300.0
2013-09-25 11:40:00,70.64,70.67,70.62,70.66,24700.0,47.9568,47.9772,47.9433,47.9704,24700.0
2013-09-25 11:45:00,70.66,70.67,70.58,70.59,39100.0,47.9704,47.9772,47.9161,47.9229,39100.0
2013-09-25 11:50:00,70.6,70.61,70.57,70.61,19600.0,47.9297,47.9365,47.9093,47.9365,19600.0
2013-09-25 11:55:00,70.61,70.63,70.55,70.61,36900.0,47.9365,47.95,47.8957,47.9365,36900.0
2013-09-25 12:00:00,70.6,70.61,70.53,70.59,24200.0,47.9297,47.9365,47.8822,47.9229,24200.0
2013-09-25 12:05:00,70.58,70.62,70.57,70.57,28500.0,47.9161,47.9433,47.9093,47.9093,28500.0
2013-09-25 12:10:00,70.57,70.61,70.57,70.61,24800.0,47.9093,47.9365,47.9093,47.9365,24800.0
2013-09-25 12:15:00,70.62,70.67,70.61,70.61,36300.0,47.9433,47.9772,47.9365,47.9365,36300.0
2013-09-25 12:20:00,70.61,70.61,70.53,70.54,61500.0,47.9365,47.9365,47.8822,47.8889,61500.0
2013-09-25 12:25:00,70.53,70.57,70.53,70.56,32000.0,47.8822,47.9093,47.8822,47.9025,32000.0
2013-09-25 12:30:00,70.57,70.57,70.54,70.57,33100.0,47.9093,47.9093,47.8889,47.9093,33100.0
2013-09-25 12:35:00,70.56,70.57,70.55,70.56,35000.0,47.9025,47.9093,47.8957,47.9025,35000.0
2013-09-25 12:40:00,70.56,70.56,70.5,70.52,27300.0,47.9025,47.9025,47.8618,47.8754,27300.0
2013-09-25 12:45:00,70.52,70.53,70.49,70.5,19900.0,47.8754,47.8822,47.855,47.8618,19900.0
2013-09-25 12:50:00,70.51,70.53,70.5,70.53,21800.0,47.8686,47.8822,47.8618,47.8822,21800.0
2013-09-25 12:55:00,70.54,70.57,70.53,70.57,35000.0,47.8889,47.9093,47.8822,47.9093,35000.0
2013-09-25 13:00:00,70.57,70.62,70.56,70.57,36900.0,47.9093,47.9433,47.9025,47.9093,36900.0
2013-09-25 13:05:00,70.58,70.63,70.58,70.6,31000.0,47.9161,47.95,47.9161,47.9297,31000.0
2013-09-25 13:10:00,70.61,70.62,70.59,70.62,30100.0,47.9365,47.9433,47.9229,47.9433,30100.0
2013-09-25 13:15:00,70.62,70.64,70.59,70.61,19100.0,47.9433,47.9568,47.9229,47.9365,19100.0
2013-09-25 13:20:00,70.61,70.61,70.59,70.59,9900.0,47.9365,47.9365,47.9229,47.9229,9900.0
2013-09-25 13:25:00,70.59,70.59,70.55,70.56,36100.0,47.9229,47.9229,47.8957,47.9025,36100.0
2013-09-25 13:30:00,70.56,70.56,70.48,70.51,48900.0,47.9025,47.9025,47.8482,47.8686,48900.0
2013-09-25 13:35:00,70.51,70.51,70.4,70.41,41000.0,47.8686,47.8686,47.7939,47.8007,41000.0
2013-09-25 13:40:00,70.4,70.43,70.31,70.33,41800.0,47.7939,47.8143,47.7328,47.7464,41800.0
2013-09-25 13:45:00,70.34,70.38,70.34,70.35,35500.0,47.7532,47.7803,47.7532,47.76,35500.0
2013-09-25 13:50:00,70.37,70.39,70.34,70.37,45300.0,47.7735,47.7871,47.7532,47.7735,45300.0
2013-09-25 13:55:00,70.38,70.44,70.38,70.42,41000.0,47.7803,47.8211,47.7803,47.8075,41000.0
2013-09-25 14:00:00,70.42,70.45,70.39,70.44,31600.0,47.8075,47.8278,47.7871,47.8211,31600.0
2013-09-25 14:05:00,70.44,70.46,70.36,70.37,28400.0,47.8211,47.8346,47.7667,47.7735,28400.0
2013-09-25 14:10:00,70.37,70.43,70.37,70.43,28700.0,47.7735,47.8143,47.7735,47.8143,28700.0
2013-09-25 14:15:00,70.43,70.49,70.42,70.43,29800.0,47.8143,47.855,47.8075,47.8143,29800.0
2013-09-25 14:20:00,70.44,70.45,70.39,70.4,19700.0,47.8211,47.8278,47.7871,47.7939,19700.0
2013-09-25 14:25:00,70.39,70.45,70.39,70.42,20100.0,47.7871,47.8278,47.7871,47.8075,20100.0
2013-09-25 14:30:00,70.42,70.42,70.38,70.39,33900.0,47.8075,47.8075,47.7803,47.7871,33900.0
2013-09-25 14:35:00,70.39,70.42,70.36,70.42,32900.0,47.7871,47.8075,47.7667,47.8075,32900.0
2013-09-25 14:40:00,70.43,70.48,70.42,70.45,23000.0,47.8143,47.8482,47.8075,47.8278,23000.0
2013-09-25 14:45:00,70.45,70.5,70.45,70.47,22800.0,47.8278,47.8618,47.8278,47.8414,22800.0
2013-09-25 14:50:00,70.47,70.47,70.43,70.45,21500.0,47.8414,47.8414,47.8143,47.8278,21500.0
2013-09-25 14:55:00,70.45,70.48,70.39,70.4,37300.0,47.8278,47.8482,47.7871,47.7939,37300.0
2013-09-25 15:00:00,70.41,70.45,70.35,70.36,43100.0,47.8007,47.8278,47.76,47.7667,43100.0
2013-09-25 15:05:00,70.36,70.4,70.33,70.4,34600.0,47.7667,47.7939,47.7464,47.7939,34600.0
2013-09-25 15:10:00,70.39,70.47,70.39,70.44,42300.0,47.7871,47.8414,47.7871,47.8211,42300.0
2013-09-25 15:15:00,70.45,70.45,70.4,70.44,30300.0,47.8278,47.8278,47.7939,47.8211,30300.0
2013-09-25 15:20:00,70.42,70.42,70.35,70.35,34600.0,47.8075,47.8075,47.76,47.76,34600.0
2013-09-25 15:25:00,70.36,70.41,70.3,70.4,115100.0,47.7667,47.8007,47.726,47.7939,115100.0
2013-09-25 15:30:00,70.4,70.43,70.38,70.4,71800.0,47.7939,47.8143,47.7803,47.7939,71800.0
2013-09-25 15:35:00,70.41,70.45,70.4,70.44,48000.0,47.8007,47.8278,47.7939,47.8211,48000.0
2013-09-25 15:40:00,70.44,70.47,70.4,70.44,60000.0,47.8211,47.8414,47.7939,47.8211,60000.0
2013-09-25 15:45:00,70.44,70.45,70.33,70.37,92300.0,47.8211,47.8278,47.7464,47.7735,92300.0
2013-09-25 15:50:00,70.36,70.36,70.31,70.35,92200.0,47.7667,47.7667,47.7328,47.76,92200.0
2013-09-25 15:55:00,70.36,70.36,70.29,70.32,151300.0,47.7667,47.7667,47.7192,47.7396,151300.0
2013-09-26 09:30:00,70.34,70.44,70.25,70.26,109200.0,47.7532,47.8211,47.6921,47.6989,109200.0
2013-09-26 09:35:00,70.27,70.36,70.26,70.33,32700.0,47.7056,47.7667,47.6989,47.7464,32700.0
2013-09-26 09:40:00,70.33,70.4,70.28,70.29,33800.0,47.7464,47.7939,47.7124,47.7192,33800.0
2013-09-26 09:45:00,70.27,70.34,70.25,70.27,60200.0,47.7056,47.7532,47.6921,47.7056,60200.0
2013-09-26 09:50:00,70.27,70.34,70.26,70.32,48300.0,47.7056,47.7532,47.6989,47.7396,48300.0
2013-09-26 09:55:00,70.33,70.38,70.25,70.26,28600.0,47.7464,47.7803,47.6921,47.6989,28600.0
2013-09-26 10:00:00,70.27,70.35,70.25,70.35,41800.0,47.7056,47.76,47.6921,47.76,41800.0
2013-09-26 10:05:00,70.35,70.38,70.3,70.38,31000.0,47.76,47.7803,47.726,47.7803,31000.0
2013-09-26 10:10:00,70.38,70.43,70.31,70.31,41100.0,47.7803,47.8143,47.7328,47.7328,41100.0
2013-09-26 10:15:00,70.32,70.34,70.28,70.3,33600.0,47.7396,47.7532,47.7124,47.726,33600.0
2013-09-26 10:20:00,70.3,70.3,70.16,70.17,103900.0,47.726,47.726,47.631,47.6378,103900.0
2013-09-26 10:25:00,70.17,70.21,70.15,70.16,54800.0,47.6378,47.6649,47.6242,47.631,54800.0
2013-09-26 10:30:00,70.14,70.15,70.02,70.02,51200.0,47.6174,47.6242,47.5359,47.5359,51200.0
2013-09-26 10:35:00,70.03,70.14,70.03,70.14,20700.0,47.5427,47.6174,47.5427,47.6174,20700.0
2013-09-26 10:40:00,70.14,70.14,70.01,70.03,45100.0,47.6174,47.6174,47.5291,47.5427,45100.0
2013-09-26 10:45:00,70.03,70.03,69.9,70.02,99200.0,47.5427,47.5427,47.4545,47.5359,99200.0
2013-09-26 10:50:00,70.02,70.02,69.95,70.02,46600.0,47.5359,47.5359,47.4884,47.5359,46600.0
2013-09-26 10:55:00,70.03,70.13,70.02,70.09,50900.0,47.5427,47.6106,47.5359,47.5834,50900.0
2013-09-26 11:00:00,70.09,70.1,70.02,70.05,76100.0,47.5834,47.5902,47.5359,47.5563,76100.0
2013-09-26 11:05:00,70.05,70.07,70.0,70.05,54200.0,47.5563,47.5699,47.5223,47.5563,54200.0
2013-09-26 11:10:00,70.04,70.05,70.01,70.03,22200.0,47.5495,47.5563,47.5291,47.5427,22200.0
2013-09-26 11:15:00,70.03,70.03,69.93,69.97,44900.0,47.5427,47.5427,47.4748,47.502,44900.0
2013-09-26 11:20:00,69.97,70.02,69.89,70.0,91400.0,47.502,47.5359,47.4477,47.5223,91400.0
2013-09-26 11:25:00,70.0,70.02,69.99,70.01,87900.0,47.5223,47.5359,47.5156,47.5291,87900.0
2013-09-26 11:30:00,70.0,70.07,70.0,70.06,35700.0,47.5223,47.5699,47.5223,47.5631,35700.0
2013-09-26 11:35:00,70.06,70.12,70.06,70.07,36600.0,47.5631,47.6038,47.5631,47.5699,36600.0
2013-09-26 11:40:00,70.07,70.12,70.06,70.12,38200.0,47.5699,47.6038,47.5631,47.6038,38200.0
2013-09-26 11:45:00,70.11,70.12,70.05,70.09,94100.0,47.597,47.6038,47.5563,47.5834,94100.0
2013-09-26 11:50:00,70.09,70.09,70.03,70.06,24900.0,47.5834,47.5834,47.5427,47.5631,24900.0
2013-09-26 11:55:00,70.06,70.1,70.06,70.07,20300.0,47.5631,47.5902,47.5631,47.5699,20300.0
2013-09-26 12:00:00,70.06,70.07,70.01,70.02,26100.0,47.5631,47.5699,47.5291,47.5359,26100.0
2013-09-26 12:05:00,70.01,70.05,70.01,70.04,20700.0,47.5291,47.5563,47.5291,47.5495,20700.0
2013-09-26 12:10:00,70.03,70.09,70.03,70.09,29000.0,47.5427,47.5834,47.5427,47.5834,29000.0
2013-09-26 12:15:00,70.09,70.13,70.08,70.12,28700.0,47.5834,47.6106,47.5767,47.6038,28700.0
2013-09-26 12:20:00,70.13,70.13,70.05,70.08,36400.0,47.6106,47.6106,47.5563,47.5767,36400.0
2013-09-26 12:25:00,70.08,70.11,70.05,70.06,26900.0,47.5767,47.597,47.5563,47.5631,26900.0
2013-09-26 12:30:00,70.07,70.13,70.06,70.12,118100.0,47.5699,47.6106,47.5631,47.6038,118100.0
2013-09-26 12:35:00,70.13,70.13,70.08,70.09,23100.0,47.6106,47.6106,47.5767,47.5834,23100.0
2013-09-26 12:40:00,70.09,70.11,70.05,70.07,30600.0,47.5834,47.597,47.5563,47.5699,30600.0
2013-09-26 12:45:00,70.07,70.09,70.05,70.08,19500.0,47.5699,47.5834,47.5563,47.5767,19500.0
2013-09-26 12:50:00,70.09,70.09,70.02,70.03,17900.0,47.5834,47.5834,47.5359,47.5427,17900.0
2013-09-26 12:55:00,70.03,70.07,70.03,70.05,16400.0,47.5427,47.5699,47.5427,47.5563,16400.0
2013-09-26 13:00:00,70.06,70.1,70.05,70.08,22500.0,47.5631,47.5902,47.5563,47.5767,22500.0
2013-09-26 13:05:00,70.08,70.12,70.07,70.07,25400.0,47.5767,47.6038,47.5699,47.5699,25400.0
2013-09-26 13:10:00,70.08,70.11,70.07,70.1,18900.0,47.5767,47.597,47.5699,47.5902,18900.0
2013-09-26 13:15:00,70.1,70.1,70.08,70.08,19300.0,47.5902,47.5902,47.5767,47.5767,19300.0
2013-09-26 13:20:00,70.09,70.11,70.08,70.08,16600.0,47.5834,47.597,47.5767,47.5767,16600.0
2013-09-26 13:25:00,70.08,70.11,70.04,70.11,27300.0,47.5767,47.597,47.5495,47.597,27300.0
2013-09-26 13:30:00,70.11,70.14,70.01,70.03,78900.0,47.597,47.6174,47.5291,47.5427,78900.0
2013-09-26 13:35:00,70.03,70.1,70.02,70.09,32300.0,47.5427,47.5902,47.5359,47.5834,32300.0
2013-09-26 13:40:00,70.09,70.11,70.05,70.06,38900.0,47.5834,47.597,47.5563,47.5631,38900.0
2013-09-26 13:45:00,70.06,70.08,70.04,70.05,47600.0,47.5631,47.5767,47.5495,47.5563,47600.0
2013-09-26 13:50:00,70.05,70.06,70.01,70.06,33100.0,47.5563,47.5631,47.5291,47.5631,33100.0
2013-09-26 13:55:00,70.05,70.06,70.03,70.04,20300.0,47.5563,47.5631,47.5427,47.5495,20300.0
2013-09-26 14:00:00,70.03,70.07,70.0,70.0,39000.0,47.5427,47.5699,47.5223,47.5223,39000.0
2013-09-26 14:05:00,70.0,70.03,69.97,70.02,28500.0,47.5223,47.5427,47.502,47.5359,28500.0
2013-09-26 14:10:00,70.03,70.03,69.98,70.02,26800.0,47.5427,47.5427,47.5088,47.5359,26800.0
2013-09-26 14:15:00,70.01,70.04,70.0,70.03,25500.0,47.5291,47.5495,47.5223,47.5427,25500.0
2013-09-26 14:20:00,70.04,70.05,69.97,70.01,24400.0,47.5495,47.5563,47.502,47.5291,24400.0
2013-09-26 14:25:00,70.0,70.01,69.95,69.97,22000.0,47.5223,47.5291,47.4884,47.502,22000.0
2013-09-26 14:30:00,69.98,70.02,69.97,70.02,23000.0,47.5088,47.5359,47.502,47.5359,23000.0
2013-09-26 14:35:00,70.02,70.02,69.98,70.0,22800.0,47.5359,47.5359,47.5088,47.5223,22800.0
2013-09-26 14:40:00,69.99,70.01,69.94,70.0,44800.0,47.5156,47.5291,47.4816,47.5223,44800.0
2013-09-26 14:45:00,70.0,70.0,69.95,69.97,54400.0,47.5223,47.5223,47.4884,47.502,54400.0
2013-09-26 14:50:00,69.96,70.0,69.96,69.97,23600.0,47.4952,47.5223,47.4952,47.502,23600.0
2013-09-26 14:55:00,69.98,70.03,69.97,70.02,28500.0,47.5088,47.5427,47.502,47.5359,28500.0
2013-09-26 15:00:00,70.01,70.01,69.99,70.0,24100.0,47.5291,47.5291,47.5156,47.5223,24100.0
2013-09-26 15:05:00,70.0,70.04,69.99,70.01,47600.0,47.5223,47.5495,47.5156,47.5291,47600.0
2013-09-26 15:10:00,70.01,70.04,69.97,69.99,45200.0,47.5291,47.5495,47.502,47.5156,45200.0
2013-09-26 15:15:00,70.0,70.01,69.99,69.99,19100.0,47.5223,47.5291,47.5156,47.5156,19100.0
2013-09-26 15:20:00,69.99,70.01,69.98,69.99,37400.0,47.5156,47.5291,47.5088,47.5156,37400.0
2013-09-26 15:25:00,69.98,70.03,69.98,70.0,33700.0,47.5088,47.5427,47.5088,47.5223,33700.0
2013-09-26 15:30:00,70.0,70.02,69.97,70.0,126200.0,47.5223,47.5359,47.502,47.5223,126200.0
2013-09-26 15:35:00,70.0,70.12,70.0,70.12,44500.0,47.5223,47.6038,47.5223,47.6038,44500.0
2013-09-26 15:40:00,70.12,70.18,70.1,70.15,63600.0,47.6038,47.6445,47.5902,47.6242,63600.0
2013-09-26 15:45:00,70.14,70.21,70.13,70.21,68800.0,47.6174,47.6649,47.6106,47.6649,68800.0
2013-09-26 15:50:00,70.2,70.21,70.15,70.17,73200.0,47.6581,47.6649,47.6242,47.6378,73200.0
2013-09-26 15:55:00,70.17,70.25,70.14,70.25,135300.0,47.6378,47.6921,47.6174,47.6921,135300.0
2013-09-27 09:30:00,70.16,70.16,70.03,70.07,105100.0,47.631,47.631,47.5427,47.5699,105100.0
2013-09-27 09:35:00,70.06,70.14,70.02,70.04,51400.0,47.5631,47.6174,47.5359,47.5495,51400.0
2013-09-27 09:40:00,70.03,70.16,69.97,70.16,61100.0,47.5427,47.631,47.502,47.631,61100.0
2013-09-27 09:45:00,70.17,70.2,70.11,70.19,32100.0,47.6378,47.6581,47.597,47.6513,32100.0
2013-09-27 09:50:00,70.19,70.2,70.07,70.1,26300.0,47.6513,47.6581,47.5699,47.5902,26300.0
2013-09-27 09:55:00,70.09,70.09,70.02,70.05,36700.0,47.5834,47.5834,47.5359,47.5563,36700.0
2013-09-27 10:00:00,70.04,70.08,70.0,70.03,84400.0,47.5495,47.5767,47.5223,47.5427,84400.0
2013-09-27 10:05:00,70.03,70.12,70.02,70.06,37500.0,47.5427,47.6038,47.5359,47.5631,37500.0
2013-09-27 10:10:00,70.05,70.11,70.04,70.08,37500.0,47.5563,47.597,47.5495,47.5767,37500.0
2013-09-27 10:15:00,70.08,70.12,70.05,70.1,46900.0,47.5767,47.6038,47.5563,47.5902,46900.0
2013-09-27 10:20:00,70.1,70.1,70.04,70.07,18600.0,47.5902,47.5902,47.5495,47.5699,18600.0
2013-09-27 10:25:00,70.06,70.07,70.04,70.06,24300.0,47.5631,47.5699,47.5495,47.5631,24300.0
2013-09-27 10:30:00,70.06,70.16,70.06,70.15,32700.0,47.5631,47.631,47.5631,47.6242,32700.0
2013-09-27 10:35:00,70.14,70.25,70.14,70.21,69500.0,47.6174,47.6921,47.6174,47.6649,69500.0
2013-09-27 10:40:00,70.21,70.22,70.15,70.15,34700.0,47.6649,47.6717,47.6242,47.6242,34700.0
2013-09-27 10:45:00,70.15,70.16,70.03,70.03,30900.0,47.6242,47.631,47.5427,47.5427,30900.0
2013-09-27 10:50:00,70.03,70.03,70.0,70.01,19300.0,47.5427,47.5427,47.5223,47.5291,19300.0
2013-09-27 10:55:00,70.02,70.05,70.02,70.04,27400.0,47.5359,47.5563,47.5359,47.5495,27400.0
2013-09-27 11:00:00,70.05,70.09,70.04,70.05,40500.0,47.5563,47.5834,47.5495,47.5563,40500.0
2013-09-27 11:05:00,70.04,70.05,70.01,70.04,16200.0,47.5495,47.5563,47.5291,47.5495,16200.0
2013-09-27 11:10:00,70.03,70.04,69.98,69.98,21400.0,47.5427,47.5495,47.5088,47.5088,21400.0
2013-09-27 11:15:00,69.98,69.98,69.92,69.96,22300.0,47.5088,47.5088,47.468,47.4952,22300.0
2013-09-27 11:20:00,69.95,70.01,69.94,70.0,116800.0,47.4884,47.5291,47.4816,47.5223,116800.0
2013-09-27 11:25:00,69.99,70.03,69.98,70.01,17400.0,47.5156,47.5427,47.5088,47.5291,17400.0
2013-09-27 11:30:00,70.0,70.04,69.98,70.04,24000.0,47.5223,47.5495,47.5088,47.5495,24000.0
2013-09-27 11:35:00,70.04,70.13,70.04,70.09,27700.0,47.5495,47.6106,47.5495,47.5834,27700.0
2013-09-27 11:40:00,70.09,70.1,70.04,70.05,14800.0,47.5834,47.5902,47.5495,47.5563,14800.0
2013-09-27 11:45:00,70.06,70.1,70.04,70.07,20100.0,47.5631,47.5902,47.5495,47.5699,20100.0
2013-09-27 11:50:00,70.08,70.12,70.07,70.07,22800.0,47.5767,47.6038,47.5699,47.5699,22800.0
2013-09-27 11:55:00,70.06,70.13,70.06,70.08,29600.0,47.5631,47.6106,47.5631,47.5767,29600.0
2013-09-27 12:00:00,70.08,70.13,70.06,70.13,15300.0,47.5767,47.6106,47.5631,47.6106,15300.0
2013-09-27 12:05:00,70.13,70.15,70.06,70.06,19300.0,47.6106,47.6242,47.5631,47.5631,19300.0
2013-09-27 12:10:00,70.07,70.07,70.01,70.02,12200.0,47.5699,47.5699,47.5291,47.5359,12200.0
2013-09-27 12:15:00,70.01,70.09,69.99,70.09,17100.0,47.5291,47.5834,47.5156,47.5834,17100.0
2013-09-27 12:20:00,70.09,70.13,70.08,70.12,17200.0,47.5834,47.6106,47.5767,47.6038,17200.0
2013-09-27 12:25:00,70.12,70.12,70.07,70.08,19600.0,47.6038,47.6038,47.5699,47.5767,19600.0
2013-09-27 12:30:00,70.08,70.16,70.07,70.15,12800.0,47.5767,47.631,47.5699,47.6242,12800.0
2013-09-27 12:35:00,70.16,70.16,70.08,70.08,31100.0,47.631,47.631,47.5767,47.5767,31100.0
2013-09-27 12:40:00,70.08,70.12,70.08,70.1,21300.0,47.5767,47.6038,47.5767,47.5902,21300.0
2013-09-27 12:45:00,70.09,70.11,70.06,70.08,17500.0,47.5834,47.597,47.5631,47.5767,17500.0
2013-09-27 12:50:00,70.07,70.16,70.06,70.16,36200.0,47.5699,47.631,47.5631,47.631,36200.0
2013-09-27 12:55:00,70.16,70.22,70.16,70.22,31100.0,47.631,47.6717,47.631,47.6717,31100.0
2013-09-27 13:00:00,70.22,70.24,70.2,70.23,34600.0,47.6717,47.6853,47.6581,47.6785,34600.0
2013-09-27 13:05:00,70.23,70.25,70.22,70.23,12100.0,47.6785,47.6921,47.6717,47.6785,12100.0
2013-09-27 13:10:00,70.22,70.25,70.22,70.23,10800.0,47.6717,47.6921,47.6717,47.6785,10800.0
2013-09-27 13:15:00,70.24,70.25,70.2,70.2,16700.0,47.6853,47.6921,47.6581,47.6581,16700.0
2013-09-27 13:20:00,70.2,70.25,70.2,70.25,21600.0,47.6581,47.6921,47.6581,47.6921,21600.0
2013-09-27 13:25:00,70.25,70.25,70.2,70.2,22000.0,47.6921,47.6921,47.6581,47.6581,22000.0
2013-09-27 13:30:00,70.2,70.2,70.17,70.19,18000.0,47.6581,47.6581,47.6378,47.6513,18000.0
2013-09-27 13:35:00,70.19,70.2,70.17,70.17,23100.0,47.6513,47.6581,47.6378,47.6378,23100.0
2013-09-27 13:40:00,70.17,70.17,70.13,70.14,12300.0,47.6378,47.6378,47.6106,47.6174,12300.0
2013-09-27 13:45:00,70.15,70.16,70.13,70.16,10900.0,47.6242,47.631,47.6106,47.631,10900.0
2013-09-27 13:50:00,70.16,70.19,70.14,70.14,22200.0,47.631,47.6513,47.6174,47.6174,22200.0
2013-09-27 13:55:00,70.14,70.17,70.11,70.17,30400.0,47.6174,47.6378,47.597,47.6378,30400.0
2013-09-27 14:00:00,70.16,70.17,70.11,70.12,24200.0,47.631,47.6378,47.597,47.6038,24200.0
2013-09-27 14:05:00,70.12,70.13,70.05,70.05,21400.0,47.6038,47.6106,47.5563,47.5563,21400.0
2013-09-27 14:10:00,70.05,70.07,70.04,70.06,33300.0,47.5563,47.5699,47.5495,47.5631,33300.0
2013-09-27 14:15:00,70.07,70.07,70.02,70.05,39300.0,47.5699,47.5699,47.5359,47.5563,39300.0
2013-09-27 14:20:00,70.06,70.08,70.05,70.06,13000.0,47.5631,47.5767,47.5563,47.5631,13000.0
2013-09-27 14:25:00,70.06,70.16,70.06,70.16,48900.0,47.5631,47.631,47.5631,47.631,48900.0
2013-09-27 14:30:00,70.15,70.17,70.14,70.16,38000.0,47.6242,47.6378,47.6174,47.631,38000.0
2013-09-27 14:35:00,70.17,70.17,70.1,70.13,52800.0,47.6378,47.6378,47.5902,47.6106,52800.0
2013-09-27 14:40:00,70.12,70.18,70.12,70.17,22700.0,47.6038,47.6445,47.6038,47.6378,22700.0
2013-09-27 14:45:00,70.17,70.21,70.17,70.19,26700.0,47.6378,47.6649,47.6378,47.6513,26700.0
2013-09-27 14:50:00,70.18,70.19,70.17,70.19,19500.0,47.6445,47.6513,47.6378,47.6513,19500.0
2013-09-27 14:55:00,70.19,70.21,70.19,70.19,56800.0,47.6513,47.6649,47.6513,47.6513,56800.0
2013-09-27 15:00:00,70.19,70.19,70.14,70.14,26000.0,47.6513,47.6513,47.6174,47.6174,26000.0
2013-09-27 15:05:00,70.14,70.15,70.09,70.1,40700.0,47.6174,47.6242,47.5834,47.5902,40700.0
2013-09-27 15:10:00,70.1,70.12,70.1,70.11,32800.0,47.5902,47.6038,47.5902,47.597,32800.0
2013-09-27 15:15:00,70.11,70.12,70.09,70.12,39700.0,47.597,47.6038,47.5834,47.6038,39700.0
2013-09-27 15:20:00,70.12,70.13,70.09,70.09,37200.0,47.6038,47.6106,47.5834,47.5834,37200.0
2013-09-27 15:25:00,70.1,70.16,70.1,70.16,53900.0,47.5902,47.631,47.5902,47.631,53900.0
2013-09-27 15:30:00,70.16,70.21,70.15,70.2,62000.0,47.631,47.6649,47.6242,47.6581,62000.0
2013-09-27 15:35:00,70.21,70.27,70.2,70.25,49800.0,47.6649,47.7056,47.6581,47.6921,49800.0
2013-09-27 15:40:00,70.25,70.28,70.24,70.24,82300.0,47.6921,47.7124,47.6853,47.6853,82300.0
2013-09-27 15:45:00,70.25,70.26,70.2,70.21,114800.0,47.6921,47.6989,47.6581,47.6649,114800.0
2013-09-27 15:50:00,70.21,70.3,70.2,70.28,92000.0,47.6649,47.726,47.6581,47.7124,92000.0
2013-09-27 15:55:00,70.28,70.38,70.28,70.3,260800.0,47.7124,47.7803,47.7124,47.726,260800.0
2013-09-30 09:30:00,69.69,69.69,69.3,69.51,201000.0,47.3119,47.3119,47.0471,47.1897,201000.0
2013-09-30 09:35:00,69.53,69.54,69.41,69.51,53900.0,47.2033,47.2101,47.1218,47.1897,53900.0
2013-09-30 09:40:00,69.5,69.59,69.43,69.54,54000.0,47.1829,47.244,47.1354,47.2101,54000.0
2013-09-30 09:45:00,69.53,69.76,69.51,69.74,67200.0,47.2033,47.3594,47.1897,47.3458,67200.0
2013-09-30 09:50:00,69.75,69.8,69.65,69.66,47700.0,47.3526,47.3866,47.2847,47.2915,47700.0
2013-09-30 09:55:00,69.64,69.78,69.61,69.74,110300.0,47.2779,47.373,47.2576,47.3458,110300.0
2013-09-30 10:00:00,69.75,69.8,69.54,69.58,54300.0,47.3526,47.3866,47.2101,47.2372,54300.0
2013-09-30 10:05:00,69.57,69.6,69.48,69.6,98400.0,47.2304,47.2508,47.1693,47.2508,98400.0
2013-09-30 10:10:00,69.61,69.67,69.59,69.65,58600.0,47.2576,47.2983,47.244,47.2847,58600.0
2013-09-30 10:15:00,69.64,69.71,69.64,69.68,37000.0,47.2779,47.3255,47.2779,47.3051,37000.0
2013-09-30 10:20:00,69.67,69.72,69.62,69.69,32400.0,47.2983,47.3323,47.2644,47.3119,32400.0
2013-09-30 10:25:00,69.69,69.82,69.68,69.69,80000.0,47.3119,47.4001,47.3051,47.3119,80000.0
2013-09-30 10:30:00,69.69,69.69,69.63,69.64,35300.0,47.3119,47.3119,47.2712,47.2779,35300.0
2013-09-30 10:35:00,69.66,69.74,69.66,69.7,41400.0,47.2915,47.3458,47.2915,47.3187,41400.0
2013-09-30 10:40:00,69.7,69.82,69.7,69.82,30400.0,47.3187,47.4001,47.3187,47.4001,30400.0
2013-09-30 10:45:00,69.82,69.85,69.73,69.73,58600.0,47.4001,47.4205,47.339,47.339,58600.0
2013-09-30 10:50:00,69.73,69.76,69.62,69.64,24900.0,47.339,47.3594,47.2644,47.2779,24900.0
2013-09-30 10:55:00,69.65,69.67,69.55,69.55,43300.0,47.2847,47.2983,47.2168,47.2168,43300.0
2013-09-30 11:00:00,69.55,69.55,69.5,69.51,45900.0,47.2168,47.2168,47.1829,47.1897,45900.0
2013-09-30 11:05:00,69.5,69.54,69.48,69.49,32600.0,47.1829,47.2101,47.1693,47.1761,32600.0
2013-09-30 11:10:00,69.49,69.5,69.41,69.41,47300.0,47.1761,47.1829,47.1218,47.1218,47300.0
2013-09-30 11:15:00,69.42,69.44,69.37,69.39,28400.0,47.1286,47.1422,47.0946,47.1082,28400.0
2013-09-30 11:20:00,69.38,69.47,69.36,69.47,55700.0,47.1014,47.1625,47.0879,47.1625,55700.0
2013-09-30 11:25:00,69.48,69.56,69.48,69.55,46500.0,47.1693,47.2236,47.1693,47.2168,46500.0
2013-09-30 11:30:00,69.56,69.61,69.56,69.56,27100.0,47.2236,47.2576,47.2236,47.2236,27100.0
2013-09-30 11:35:00,69.56,69.6,69.52,69.53,19800.0,47.2236,47.2508,47.1965,47.2033,19800.0
2013-09-30 11:40:00,69.52,69.59,69.52,69.57,34600.0,47.1965,47.244,47.1965,47.2304,34600.0
2013-09-30 11:45:00,69.57,69.64,69.57,69.61,28600.0,47.2304,47.2779,47.2304,47.2576,28600.0
2013-09-30 11:50:00,69.6,69.63,69.59,69.62,18200.0,47.2508,47.2712,47.244,47.2644,18200.0
2013-09-30 11:55:00,69.62,69.65,69.6,69.64,23600.0,47.2644,47.2847,47.2508,47.2779,23600.0
2013-09-30 12:00:00,69.65,69.67,69.61,69.65,40700.0,47.2847,47.2983,47.2576,47.2847,40700.0
2013-09-30 12:05:00,69.65,69.72,69.65,69.72,46400.0,47.2847,47.3323,47.2847,47.3323,46400.0
2013-09-30 12:10:00,69.71,69.72,69.68,69.69,31300.0,47.3255,47.3323,47.3051,47.3119,31300.0
2013-09-30 12:15:00,69.69,69.73,69.66,69.73,29500.0,47.3119,47.339,47.2915,47.339,29500.0
2013-09-30 12:20:00,69.72,69.75,69.68,69.69,15200.0,47.3323,47.3526,47.3051,47.3119,15200.0
2013-09-30 12:25:00,69.69,69.69,69.63,69.63,24000.0,47.3119,47.3119,47.2712,47.2712,24000.0
2013-09-30 12:30:00,69.63,69.64,69.61,69.63,20400.0,47.2712,47.2779,47.2576,47.2712,20400.0
2013-09-30 12:35:00,69.64,69.65,69.62,69.63,22600.0,47.2779,47.2847,47.2644,47.2712,22600.0
2013-09-30 12:40:00,69.64,69.68,69.62,69.66,22100.0,47.2779,47.3051,47.2644,47.2915,22100.0
2013-09-30 12:45:00,69.67,69.7,69.64,69.65,18000.0,47.2983,47.3187,47.2779,47.2847,18000.0
2013-09-30 12:50:00,69.66,69.69,69.64,69.67,11700.0,47.2915,47.3119,47.2779,47.2983,11700.0
2013-09-30 12:55:00,69.66,69.67,69.63,69.63,16000.0,47.2915,47.2983,47.2712,47.2712,16000.0
2013-09-30 13:00:00,69.63,69.68,69.63,69.64,26300.0,47.2712,47.3051,47.2712,47.2779,26300.0
2013-09-30 13:05:00,69.64,69.69,69.64,69.68,10400.0,47.2779,47.3119,47.2779,47.3051,10400.0
2013-09-30 13:10:00,69.67,69.67,69.64,69.66,10500.0,47.2983,47.2983,47.2779,47.2915,10500.0
2013-09-30 13:15:00,69.66,69.83,69.66,69.83,41900.0,47.2915,47.4069,47.2915,47.4069,41900.0
2013-09-30 13:20:00,69.83,69.83,69.77,69.77,27700.0,47.4069,47.4069,47.3662,47.3662,27700.0
2013-09-30 13:25:00,69.78,69.78,69.7,69.75,22700.0,47.373,47.373,47.3187,47.3526,22700.0
2013-09-30 13:30:00,69.76,69.83,69.75,69.82,23300.0,47.3594,47.4069,47.3526,47.4001,23300.0
2013-09-30 13:35:00,69.82,69.88,69.8,69.8,41600.0,47.4001,47.4409,47.3866,47.3866,41600.0
2013-09-30 13:40:00,69.82,69.88,69.82,69.84,13600.0,47.4001,47.4409,47.4001,47.4137,13600.0
2013-09-30 13:45:00,69.84,69.89,69.83,69.85,14100.0,47.4137,47.4477,47.4069,47.4205,14100.0
2013-09-30 13:50:00,69.85,69.92,69.85,69.87,38800.0,47.4205,47.468,47.4205,47.4341,38800.0
2013-09-30 13:55:00,69.87,69.87,69.72,69.74,40600.0,47.4341,47.4341,47.3323,47.3458,40600.0
2013-09-30 14:00:00,69.75,69.78,69.7,69.74,20300.0,47.3526,47.373,47.3187,47.3458,20300.0
2013-09-30 14:05:00,69.74,69.83,69.74,69.83,22100.0,47.3458,47.4069,47.3458,47.4069,22100.0
2013-09-30 14:10:00,69.83,69.85,69.78,69.84,17500.0,47.4069,47.4205,47.373,47.4137,17500.0
2013-09-30 14:15:00,69.84,69.84,69.76,69.76,28300.0,47.4137,47.4137,47.3594,47.3594,28300.0
2013-09-30 14:20:00,69.76,69.77,69.7,69.73,17800.0,47.3594,47.3662,47.3187,47.339,17800.0
2013-09-30 14:25:00,69.74,69.79,69.72,69.73,24100.0,47.3458,47.3798,47.3323,47.339,24100.0
2013-09-30 14:30:00,69.74,69.81,69.73,69.78,49900.0,47.3458,47.3934,47.339,47.373,49900.0
2013-09-30 14:35:00,69.78,69.81,69.78,69.81,18800.0,47.373,47.3934,47.373,47.3934,18800.0
2013-09-30 14:40:00,69.81,69.82,69.72,69.73,32700.0,47.3934,47.4001,47.3323,47.339,32700.0
2013-09-30 14:45:00,69.73,69.79,69.72,69.79,30900.0,47.339,47.3798,47.3323,47.3798,30900.0
2013-09-30 14:50:00,69.78,69.79,69.72,69.72,24300.0,47.373,47.3798,47.3323,47.3323,24300.0
2013-09-30 14:55:00,69.72,69.74,69.67,69.7,55400.0,47.3323,47.3458,47.2983,47.3187,55400.0
2013-09-30 15:00:00,69.7,69.7,69.55,69.55,45100.0,47.3187,47.3187,47.2168,47.2168,45100.0
2013-09-30 15:05:00,69.56,69.6,69.55,69.56,62800.0,47.2236,47.2508,47.2168,47.2236,62800.0
2013-09-30 15:10:00,69.56,69.57,69.47,69.48,54000.0,47.2236,47.2304,47.1625,47.1693,54000.0
2013-09-30 15:15:00,69.49,69.5,69.43,69.47,45300.0,47.1761,47.1829,47.1354,47.1625,45300.0
2013-09-30 15:20:00,69.49,69.55,69.46,69.53,42000.0,47.1761,47.2168,47.1557,47.2033,42000.0
2013-09-30 15:25:00,69.53,69.54,69.46,69.48,45400.0,47.2033,47.2101,47.1557,47.1693,45400.0
2013-09-30 15:30:00,69.49,69.52,69.43,69.43,56100.0,47.1761,47.1965,47.1354,47.1354,56100.0
2013-09-30 15:35:00,69.43,69.52,69.4,69.41,82700.0,47.1354,47.1965,47.115,47.1218,82700.0
2013-09-30 15:40:00,69.4,69.44,69.37,69.41,76400.0,47.115,47.1422,47.0946,47.1218,76400.0
2013-09-30 15:45:00,69.4,69.5,69.37,69.41,153300.0,47.115,47.1829,47.0946,47.1218,153300.0
2013-09-30 15:50:00,69.4,69.51,69.39,69.49,160800.0,47.115,47.1897,47.1082,47.1761,160800.0
2013-09-30 15:55:00,69.48,69.53,69.44,69.52,258100.0,47.1693,47.2033,47.1422,47.1965,258100.0
2013-10-01 09:30:00,69.46,69.75,69.32,69.72,126500.0,47.1557,47.3526,47.0607,47.3323,126500.0
2013-10-01 09:35:00,69.74,69.85,69.69,69.82,51600.0,47.3458,47.4205,47.3119,47.4001,51600.0
2013-10-01 09:40:00,69.81,69.96,69.8,69.92,51500.0,47.3934,47.4952,47.3866,47.468,51500.0
2013-10-01 09:45:00,69.93,69.96,69.89,69.95,44900.0,47.4748,47.4952,47.4477,47.4884,44900.0
2013-10-01 09:50:00,69.94,70.01,69.9,69.92,48700.0,47.4816,47.5291,47.4545,47.468,48700.0
2013-10-01 09:55:00,69.94,69.94,69.81,69.89,45400.0,47.4816,47.4816,47.3934,47.4477,45400.0
2013-10-01 10:00:00,69.87,69.94,69.8,69.93,76500.0,47.4341,47.4816,47.3866,47.4748,76500.0
2013-10-01 10:05:00,69.93,69.95,69.9,69.94,47800.0,47.4748,47.4884,47.4545,47.4816,47800.0
2013-10-01 10:10:00,69.94,70.01,69.86,69.86,43800.0,47.4816,47.5291,47.4273,47.4273,43800.0
2013-10-01 10:15:00,69.86,69.94,69.84,69.94,35400.0,47.4273,47.4816,47.4137,47.4816,35400.0
2013-10-01 10:20:00,69.95,70.17,69.94,70.17,63100.0,47.4884,47.6378,47.4816,47.6378,63100.0
2013-10-01 10:25:00,70.18,70.18,70.06,70.08,31900.0,47.6445,47.6445,47.5631,47.5767,31900.0
2013-10-01 10:30:00,70.08,70.25,70.08,70.24,53200.0,47.5767,47.6921,47.5767,47.6853,53200.0
2013-10-01 10:35:00,70.25,70.27,70.21,70.25,42100.0,47.6921,47.7056,47.6649,47.6921,42100.0
2013-10-01 10:40:00,70.25,70.32,70.25,70.3,57000.0,47.6921,47.7396,47.6921,47.726,57000.0
2013-10-01 10:45:00,70.31,70.34,70.28,70.29,64800.0,47.7328,47.7532,47.7124,47.7192,64800.0
2013-10-01 10:50:00,70.29,70.36,70.28,70.35,30800.0,47.7192,47.7667,47.7124,47.76,30800.0
2013-10-01 10:55:00,70.35,70.44,70.33,70.4,51300.0,47.76,47.8211,47.7464,47.7939,51300.0
2013-10-01 11:00:00,70.41,70.44,70.37,70.37,22400.0,47.8007,47.8211,47.7735,47.7735,22400.0
2013-10-01 11:05:00,70.38,70.43,70.36,70.39,34800.0,47.7803,47.8143,47.7667,47.7871,34800.0
2013-10-01 11:10:00,70.38,70.4,70.33,70.36,36300.0,47.7803,47.7939,47.7464,47.7667,36300.0
2013-10-01 11:15:00,70.36,70.38,70.31,70.34,27600.0,47.7667,47.7803,47.7328,47.7532,27600.0
2013-10-01 11:20:00,70.35,70.4,70.34,70.38,24900.0,47.76,47.7939,47.7532,47.7803,24900.0
2013-10-01 11:25:00,70.37,70.37,70.3,70.32,37500.0,47.7735,47.7735,47.726,47.7396,37500.0
2013-10-01 11:30:00,70.31,70.32,70.2,70.28,86200.0,47.7328,47.7396,47.6581,47.7124,86200.0
2013-10-01 11:35:00,70.28,70.3,70.26,70.29,30300.0,47.7124,47.726,47.6989,47.7192,30300.0
2013-10-01 11:40:00,70.29,70.38,70.28,70.36,33500.0,47.7192,47.7803,47.7124,47.7667,33500.0
2013-10-01 11:45:00,70.36,70.36,70.24,70.27,29400.0,47.7667,47.7667,47.6853,47.7056,29400.0
2013-10-01 11:50:00,70.27,70.29,70.24,70.28,25100.0,47.7056,47.7192,47.6853,47.7124,25100.0
2013-10-01 11:55:00,70.28,70.31,70.23,70.24,23000.0,47.7124,47.7328,47.6785,47.6853,23000.0
2013-10-01 12:00:00,70.25,70.28,70.22,70.23,22900.0,47.6921,47.7124,47.6717,47.6785,22900.0
2013-10-01 12:05:00,70.23,70.27,70.21,70.21,20200.0,47.6785,47.7056,47.6649,47.6649,20200.0
2013-10-01 12:10:00,70.21,70.23,70.17,70.18,17700.0,47.6649,47.6785,47.6378,47.6445,17700.0
2013-10-01 12:15:00,70.18,70.23,70.17,70.22,23100.0,47.6445,47.6785,47.6378,47.6717,23100.0
2013-10-01 12:20:00,70.22,70.27,70.21,70.26,11700.0,47.6717,47.7056,47.6649,47.6989,11700.0
2013-10-01 12:25:00,70.25,70.39,70.25,70.33,49000.0,47.6921,47.7871,47.6921,47.7464,49000.0
2013-10-01 12:30:00,70.34,70.35,70.32,70.34,35800.0,47.7532,47.76,47.7396,47.7532,35800.0
2013-10-01 12:35:00,70.33,70.37,70.33,70.35,20700.0,47.7464,47.7735,47.7464,47.76,20700.0
2013-10-01 12:40:00,70.34,70.41,70.34,70.4,18500.0,47.7532,47.8007,47.7532,47.7939,18500.0
2013-10-01 12:45:00,70.41,70.42,70.35,70.35,36900.0,47.8007,47.8075,47.76,47.76,36900.0
2013-10-01 12:50:00,70.35,70.38,70.33,70.38,22600.0,47.76,47.7803,47.7464,47.7803,22600.0
2013-10-01 12:55:00,70.37,70.42,70.37,70.4,28600.0,47.7735,47.8075,47.7735,47.7939,28600.0
2013-10-01 13:00:00,70.41,70.43,70.4,70.43,28000.0,47.8007,47.8143,47.7939,47.8143,28000.0
2013-10-01 13:05:00,70.42,70.44,70.41,70.44,28000.0,47.8075,47.8211,47.8007,47.8211,28000.0
2013-10-01 13:10:00,70.43,70.45,70.42,70.42,31800.0,47.8143,47.8278,47.8075,47.8075,31800.0
2013-10-01 13:15:00,70.42,70.45,70.41,70.41,32500.0,47.8075,47.8278,47.8007,47.8007,32500.0
2013-10-01 13:20:00,70.41,70.42,70.34,70.35,35800.0,47.8007,47.8075,47.7532,47.76,35800.0
2013-10-01 13:25:00,70.35,70.35,70.22,70.23,41900.0,47.76,47.76,47.6717,47.6785,41900.0
2013-10-01 13:30:00,70.23,70.25,70.2,70.25,36300.0,47.6785,47.6921,47.6581,47.6921,36300.0
2013-10-01 13:35:00,70.25,70.25,70.19,70.23,37900.0,47.6921,47.6921,47.6513,47.6785,37900.0
2013-10-01 13:40:00,70.23,70.24,70.2,70.23,21000.0,47.6785,47.6853,47.6581,47.6785,21000.0
2013-10-01 13:45:00,70.22,70.27,70.22,70.23,39400.0,47.6717,47.7056,47.6717,47.6785,39400.0
2013-10-01 13:50:00,70.25,70.3,70.23,70.25,24800.0,47.6921,47.726,47.6785,47.6921,24800.0
2013-10-01 13:55:00,70.24,70.26,70.23,70.26,17000.0,47.6853,47.6989,47.6785,47.6989,17000.0
2013-10-01 14:00:00,70.25,70.25,70.16,70.17,35300.0,47.6921,47.6921,47.631,47.6378,35300.0
2013-10-01 14:05:00,70.17,70.17,70.15,70.15,26000.0,47.6378,47.6378,47.6242,47.6242,26000.0
2013-10-01 14:10:00,70.16,70.17,70.13,70.14,25200.0,47.631,47.6378,47.6106,47.6174,25200.0
2013-10-01 14:15:00,70.14,70.14,70.1,70.11,34300.0,47.6174,47.6174,47.5902,47.597,34300.0
2013-10-01 14:20:00,70.11,70.11,70.05,70.05,25600.0,47.597,47.597,47.5563,47.5563,25600.0
2013-10-01 14:25:00,70.05,70.07,70.01,70.03,30800.0,47.5563,47.5699,47.5291,47.5427,30800.0
2013-10-01 14:30:00,70.03,70.05,70.0,70.03,28100.0,47.5427,47.5563,47.5223,47.5427,28100.0
2013-10-01 14:35:00,70.03,70.07,70.0,70.07,21100.0,47.5427,47.5699,47.5223,47.5699,21100.0
2013-10-01 14:40:00,70.07,70.09,70.04,70.04,30100.0,47.5699,47.5834,47.5495,47.5495,30100.0
2013-10-01 14:45:00,70.04,70.06,69.99,70.04,22300.0,47.5495,47.5631,47.5156,47.5495,22300.0
2013-10-01 14:50:00,70.03,70.08,70.0,70.06,32100.0,47.5427,47.5767,47.5223,47.5631,32100.0
2013-10-01 14:55:00,70.05,70.1,70.03,70.09,30100.0,47.5563,47.5902,47.5427,47.5834,30100.0
2013-10-01 15:00:00,70.08,70.08,70.01,70.01,50400.0,47.5767,47.5767,47.5291,47.5291,50400.0
2013-10-01 15:05:00,70.01,70.03,69.91,69.94,48500.0,47.5291,47.5427,47.4612,47.4816,48500.0
2013-10-01 15:10:00,69.94,69.98,69.9,69.92,45700.0,47.4816,47.5088,47.4545,47.468,45700.0
2013-10-01 15:15:00,69.91,69.92,69.89,69.92,30200.0,47.4612,47.468,47.4477,47.468,30200.0
2013-10-01 15:20:00,69.92,69.92,69.82,69.84,37600.0,47.468,47.468,47.4001,47.4137,37600.0
2013-10-01 15:25:00,69.85,69.92,69.84,69.9,38700.0,47.4205,47.468,47.4137,47.4545,38700.0
2013-10-01 15:30:00,69.89,69.94,69.88,69.91,74000.0,47.4477,47.4816,47.4409,47.4612,74000.0
2013-10-01 15:35:00,69.91,69.95,69.91,69.92,46200.0,47.4612,47.4884,47.4612,47.468,46200.0
2013-10-01 15:40:00,69.92,69.94,69.9,69.91,64700.0,47.468,47.4816,47.4545,47.4612,64700.0
2013-10-01 15:45:00,69.91,69.95,69.85,69.93,118600.0,47.4612,47.4884,47.4205,47.4748,118600.0
2013-10-01 15:50:00,69.93,69.97,69.91,69.92,121900.0,47.4748,47.502,47.4612,47.468,121900.0
2013-10-01 15:55:00,69.92,70.06,69.91,70.06,306600.0,47.468,47.5631,47.4612,47.5631,306600.0
2013-10-02 09:30:00,69.87,70.03,69.75,69.83,198900.0,47.4341,47.5427,47.3526,47.4069,198900.0
2013-10-02 09:35:00,69.83,69.95,69.8,69.84,97200.0,47.4069,47.4884,47.3866,47.4137,97200.0
2013-10-02 09:40:00,69.83,69.94,69.77,69.92,80500.0,47.4069,47.4816,47.3662,47.468,80500.0
2013-10-02 09:45:00,69.93,70.03,69.88,70.02,74200.0,47.4748,47.5427,47.4409,47.5359,74200.0
2013-10-02 09:50:00,70.02,70.06,70.0,70.02,52300.0,47.5359,47.5631,47.5223,47.5359,52300.0
2013-10-02 09:55:00,70.03,70.24,70.02,70.19,72300.0,47.5427,47.6853,47.5359,47.6513,72300.0
2013-10-02 10:00:00,70.2,70.22,70.13,70.21,65100.0,47.6581,47.6717,47.6106,47.6649,65100.0
2013-10-02 10:05:00,70.21,70.24,69.97,69.99,77900.0,47.6649,47.6853,47.502,47.5156,77900.0
2013-10-02 10:10:00,69.98,70.05,69.95,69.97,77600.0,47.5088,47.5563,47.4884,47.502,77600.0
2013-10-02 10:15:00,69.96,69.96,69.82,69.87,40800.0,47.4952,47.4952,47.4001,47.4341,40800.0
2013-10-02 10:20:00,69.87,69.88,69.77,69.87,80300.0,47.4341,47.4409,47.3662,47.4341,80300.0
2013-10-02 10:25:00,69.88,69.89,69.82,69.84,32400.0,47.4409,47.4477,47.4001,47.4137,32400.0
2013-10-02 10:30:00,69.83,69.83,69.75,69.83,33700.0,47.4069,47.4069,47.3526,47.4069,33700.0
2013-10-02 10:35:00,69.82,69.91,69.75,69.91,51800.0,47.4001,47.4612,47.3526,47.4612,51800.0
2013-10-02 10:40:00,69.92,69.95,69.89,69.91,42800.0,47.468,47.4884,47.4477,47.4612,42800.0
2013-10-02 10:45:00,69.92,69.95,69.82,69.85,38600.0,47.468,47.4884,47.4001,47.4205,38600.0
2013-10-02 10:50:00,69.85,69.89,69.81,69.88,36300.0,47.4205,47.4477,47.3934,47.4409,36300.0
2013-10-02 10:55:00,69.88,69.94,69.88,69.93,33900.0,47.4409,47.4816,47.4409,47.4748,33900.0
2013-10-02 11:00:00,69.95,69.97,69.9,69.95,41000.0,47.4884,47.502,47.4545,47.4884,41000.0
2013-10-02 11:05:00,69.95,70.04,69.94,70.04,34100.0,47.4884,47.5495,47.4816,47.5495,34100.0
2013-10-02 11:10:00,70.04,70.08,69.97,70.08,31400.0,47.5495,47.5767,47.502,47.5767,31400.0
2013-10-02 11:15:00,70.08,70.24,70.08,70.21,64200.0,47.5767,47.6853,47.5767,47.6649,64200.0
2013-10-02 11:20:00,70.2,70.26,70.17,70.2,54400.0,47.6581,47.6989,47.6378,47.6581,54400.0
2013-10-02 11:25:00,70.2,70.25,70.19,70.19,37000.0,47.6581,47.6921,47.6513,47.6513,37000.0
2013-10-02 11:30:00,70.2,70.26,70.2,70.25,56500.0,47.6581,47.6989,47.6581,47.6921,56500.0
2013-10-02 11:35:00,70.25,70.28,70.24,70.27,53700.0,47.6921,47.7124,47.6853,47.7056,53700.0
2013-10-02 11:40:00,70.28,70.31,70.26,70.28,48400.0,47.7124,47.7328,47.6989,47.7124,48400.0
2013-10-02 11:45:00,70.28,70.38,70.27,70.36,30000.0,47.7124,47.7803,47.7056,47.7667,30000.0
2013-10-02 11:50:00,70.36,70.41,70.35,70.38,45900.0,47.7667,47.8007,47.76,47.7803,45900.0
2013-10-02 11:55:00,70.37,70.43,70.37,70.4,38100.0,47.7735,47.8143,47.7735,47.7939,38100.0
2013-10-02 12:00:00,70.4,70.51,70.4,70.45,68500.0,47.7939,47.8686,47.7939,47.8278,68500.0
2013-10-02 12:05:00,70.46,70.52,70.45,70.51,48000.0,47.8346,47.8754,47.8278,47.8686,48000.0
2013-10-02 12:10:00,70.52,70.52,70.43,70.45,32400.0,47.8754,47.8754,47.8143,47.8278,32400.0
2013-10-02 12:15:00,70.45,70.52,70.44,70.46,28300.0,47.8278,47.8754,47.8211,47.8346,28300.0
2013-10-02 12:20:00,70.47,70.53,70.47,70.47,32600.0,47.8414,47.8822,47.8414,47.8414,32600.0
2013-10-02 12:25:00,70.48,70.49,70.42,70.44,30300.0,47.8482,47.855,47.8075,47.8211,30300.0
2013-10-02 12:30:00,70.44,70.48,70.42,70.43,22400.0,47.8211,47.8482,47.8075,47.8143,22400.0
2013-10-02 12:35:00,70.44,70.53,70.44,70.53,21800.0,47.8211,47.8822,47.8211,47.8822,21800.0
2013-10-02 12:40:00,70.53,70.57,70.48,70.55,31300.0,47.8822,47.9093,47.8482,47.8957,31300.0
2013-10-02 12:45:00,70.55,70.55,70.46,70.48,27500.0,47.8957,47.8957,47.8346,47.8482,27500.0
2013-10-02 12:50:00,70.48,70.48,70.43,70.44,22400.0,47.8482,47.8482,47.8143,47.8211,22400.0
2013-10-02 12:55:00,70.45,70.46,70.04,70.45,100900.0,47.8278,47.8346,47.5495,47.8278,100900.0
2013-10-02 13:00:00,70.45,70.48,70.43,70.47,28400.0,47.8278,47.8482,47.8143,47.8414,28400.0
2013-10-02 13:05:00,70.47,70.48,70.39,70.43,33200.0,47.8414,47.8482,47.7871,47.8143,33200.0
2013-10-02 13:10:00,70.42,70.42,70.33,70.33,26100.0,47.8075,47.8075,47.7464,47.7464,26100.0
2013-10-02 13:15:00,70.34,70.43,70.33,70.41,38000.0,47.7532,47.8143,47.7464,47.8007,38000.0
2013-10-02 13:20:00,70.42,70.49,70.42,70.48,54400.0,47.8075,47.855,47.8075,47.8482,54400.0
2013-10-02 13:25:00,70.48,70.57,70.46,70.56,34800.0,47.8482,47.9093,47.8346,47.9025,34800.0
2013-10-02 13:30:00,70.55,70.57,70.47,70.47,35800.0,47.8957,47.9093,47.8414,47.8414,35800.0
2013-10-02 13:35:00,70.47,70.54,70.46,70.46,36500.0,47.8414,47.8889,47.8346,47.8346,36500.0
2013-10-02 13:40:00,70.46,70.48,70.39,70.39,30600.0,47.8346,47.8482,47.7871,47.7871,30600.0
2013-10-02 13:45:00,70.39,70.42,70.36,70.41,53400.0,47.7871,47.8075,47.7667,47.8007,53400.0
2013-10-02 13:50:00,70.41,70.45,70.39,70.45,33300.0,47.8007,47.8278,47.7871,47.8278,33300.0
2013-10-02 13:55:00,70.45,70.46,70.31,70.32,43900.0,47.8278,47.8346,47.7328,47.7396,43900.0
2013-10-02 14:00:00,70.32,70.34,70.29,70.32,35700.0,47.7396,47.7532,47.7192,47.7396,35700.0
2013-10-02 14:05:00,70.33,70.39,70.33,70.39,139400.0,47.7464,47.7871,47.7464,47.7871,139400.0
2013-10-02 14:10:00,70.39,70.41,70.27,70.28,64400.0,47.7871,47.8007,47.7056,47.7124,64400.0
2013-10-02 14:15:00,70.28,70.31,70.25,70.27,66000.0,47.7124,47.7328,47.6921,47.7056,66000.0
2013-10-02 14:20:00,70.26,70.29,70.24,70.25,37300.0,47.6989,47.7192,47.6853,47.6921,37300.0
2013-10-02 14:25:00,70.25,70.33,70.25,70.33,86300.0,47.6921,47.7464,47.6921,47.7464,86300.0
2013-10-02 14:30:00,70.33,70.37,70.3,70.35,110900.0,47.7464,47.7735,47.726,47.76,110900.0
2013-10-02 14:35:00,70.34,70.36,70.26,70.28,42400.0,47.7532,47.7667,47.6989,47.7124,42400.0
2013-10-02 14:40:00,70.28,70.28,70.19,70.19,49900.0,47.7124,47.7124,47.6513,47.6513,49900.0
2013-10-02 14:45:00,70.2,70.26,70.19,70.24,38100.0,47.6581,47.6989,47.6513,47.6853,38100.0
2013-10-02 14:50:00,70.24,70.27,70.21,70.21,42300.0,47.6853,47.7056,47.6649,47.6649,42300.0
2013-10-02 14:55:00,70.21,70.27,70.18,70.25,35300.0,47.6649,47.7056,47.6445,47.6921,35300.0
2013-10-02 15:00:00,70.25,70.26,70.15,70.17,50600.0,47.6921,47.6989,47.6242,47.6378,50600.0
2013-10-02 15:05:00,70.17,70.23,70.17,70.23,30800.0,47.6378,47.6785,47.6378,47.6785,30800.0
2013-10-02 15:10:00,70.22,70.25,70.2,70.22,43200.0,47.6717,47.6921,47.6581,47.6717,43200.0
2013-10-02 15:15:00,70.22,70.26,70.2,70.26,46800.0,47.6717,47.6989,47.6581,47.6989,46800.0
2013-10-02 15:20:00,70.26,70.26,70.18,70.2,51200.0,47.6989,47.6989,47.6445,47.6581,51200.0
2013-10-02 15:25:00,70.21,70.23,70.19,70.19,35700.0,47.6649,47.6785,47.6513,47.6513,35700.0
2013-10-02 15:30:00,70.2,70.29,70.19,70.28,50700.0,47.6581,47.7192,47.6513,47.7124,50700.0
2013-10-02 15:35:00,70.29,70.31,70.27,70.29,86100.0,47.7192,47.7328,47.7056,47.7192,86100.0
2013-10-02 15:40:00,70.29,70.29,70.25,70.27,75700.0,47.7192,47.7192,47.6921,47.7056,75700.0
2013-10-02 15:45:00,70.27,70.27,70.15,70.18,89000.0,47.7056,47.7056,47.6242,47.6445,89000.0
2013-10-02 15:50:00,70.18,70.26,70.18,70.22,108700.0,47.6445,47.6989,47.6445,47.6717,108700.0
2013-10-02 15:55:00,70.22,70.38,70.21,70.35,230700.0,47.6717,47.7803,47.6649,47.76,230700.0
2013-10-03 09:30:00,70.2,70.32,70.04,70.17,94200.0,47.6581,47.7396,47.5495,47.6378,94200.0
2013-10-03 09:35:00,70.18,70.25,70.14,70.19,47900.0,47.6445,47.6921,47.6174,47.6513,47900.0
2013-10-03 09:40:00,70.19,70.27,70.16,70.2,40400.0,47.6513,47.7056,47.631,47.6581,40400.0
2013-10-03 09:45:00,70.2,70.21,70.12,70.12,37500.0,47.6581,47.6649,47.6038,47.6038,37500.0
2013-10-03 09:50:00,70.12,70.25,70.07,70.25,49700.0,47.6038,47.6921,47.5699,47.6921,49700.0
2013-10-03 09:55:00,70.25,70.25,70.11,70.15,42900.0,47.6921,47.6921,47.597,47.6242,42900.0
2013-10-03 10:00:00,70.13,70.15,70.0,70.01,56600.0,47.6106,47.6242,47.5223,47.5291,56600.0
2013-10-03 10:05:00,70.01,70.05,70.0,70.0,67600.0,47.5291,47.5563,47.5223,47.5223,67600.0
2013-10-03 10:10:00,70.0,70.14,70.0,70.11,61600.0,47.5223,47.6174,47.5223,47.597,61600.0
2013-10-03 10:15:00,70.12,70.15,70.08,70.09,42700.0,47.6038,47.6242,47.5767,47.5834,42700.0
2013-10-03 10:20:00,70.1,70.13,70.01,70.03,47500.0,47.5902,47.6106,47.5291,47.5427,47500.0
2013-10-03 10:25:00,70.03,70.08,70.01,70.07,51200.0,47.5427,47.5767,47.5291,47.5699,51200.0
2013-10-03 10:30:00,70.06,70.06,69.95,70.0,88700.0,47.5631,47.5631,47.4884,47.5223,88700.0
2013-10-03 10:35:00,70.01,70.01,69.9,69.92,54000.0,47.5291,47.5291,47.4545,47.468,54000.0
2013-10-03 10:40:00,69.92,69.97,69.9,69.92,58900.0,47.468,47.502,47.4545,47.468,58900.0
2013-10-03 10:45:00,69.91,69.92,69.8,69.82,43500.0,47.4612,47.468,47.3866,47.4001,43500.0
2013-10-03 10:50:00,69.82,69.89,69.8,69.84,48000.0,47.4001,47.4477,47.3866,47.4137,48000.0
2013-10-03 10:55:00,69.85,69.95,69.85,69.87,26100.0,47.4205,47.4884,47.4205,47.4341,26100.0
2013-10-03 11:00:00,69.86,69.87,69.79,69.8,37000.0,47.4273,47.4341,47.3798,47.3866,37000.0
2013-10-03 11:05:00,69.8,69.9,69.8,69.88,36200.0,47.3866,47.4545,47.3866,47.4409,36200.0
2013-10-03 11:10:00,69.88,69.93,69.88,69.92,68000.0,47.4409,47.4748,47.4409,47.468,68000.0
2013-10-03 11:15:00,69.91,69.96,69.86,69.87,47900.0,47.4612,47.4952,47.4273,47.4341,47900.0
2013-10-03 11:20:00,69.88,69.9,69.85,69.87,29000.0,47.4409,47.4545,47.4205,47.4341,29000.0
2013-10-03 11:25:00,69.86,69.86,69.74,69.75,64200.0,47.4273,47.4273,47.3458,47.3526,64200.0
2013-10-03 11:30:00,69.75,69.77,69.66,69.69,56600.0,47.3526,47.3662,47.2915,47.3119,56600.0
2013-10-03 11:35:00,69.7,69.7,69.58,69.63,55200.0,47.3187,47.3187,47.2372,47.2712,55200.0
2013-10-03 11:40:00,69.63,69.64,69.57,69.61,69600.0,47.2712,47.2779,47.2304,47.2576,69600.0
2013-10-03 11:45:00,69.61,69.64,69.59,69.62,69100.0,47.2576,47.2779,47.244,47.2644,69100.0
2013-10-03 11:50:00,69.62,69.67,69.61,69.64,92500.0,47.2644,47.2983,47.2576,47.2779,92500.0
2013-10-03 11:55:00,69.64,69.67,69.6,69.65,129400.0,47.2779,47.2983,47.2508,47.2847,129400.0
2013-10-03 12:00:00,69.65,69.68,69.59,69.62,67400.0,47.2847,47.3051,47.244,47.2644,67400.0
2013-10-03 12:05:00,69.61,69.68,69.61,69.67,40000.0,47.2576,47.3051,47.2576,47.2983,40000.0
2013-10-03 12:10:00,69.67,69.7,69.67,69.68,47200.0,47.2983,47.3187,47.2983,47.3051,47200.0
2013-10-03 12:15:00,69.68,69.72,69.66,69.67,41800.0,47.3051,47.3323,47.2915,47.2983,41800.0
2013-10-03 12:20:00,69.67,69.7,69.64,69.65,49000.0,47.2983,47.3187,47.2779,47.2847,49000.0
2013-10-03 12:25:00,69.65,69.68,69.64,69.68,32600.0,47.2847,47.3051,47.2779,47.3051,32600.0
2013-10-03 12:30:00,69.69,69.76,69.68,69.75,38200.0,47.3119,47.3594,47.3051,47.3526,38200.0
2013-10-03 12:35:00,69.75,69.82,69.73,69.8,34200.0,47.3526,47.4001,47.339,47.3866,34200.0
2013-10-03 12:40:00,69.8,69.85,69.78,69.85,82000.0,47.3866,47.4205,47.373,47.4205,82000.0
2013-10-03 12:45:00,69.84,69.98,69.84,69.95,71300.0,47.4137,47.5088,47.4137,47.4884,71300.0
2013-10-03 12:50:00,69.94,69.99,69.87,69.91,47300.0,47.4816,47.5156,47.4341,47.4612,47300.0
2013-10-03 12:55:00,69.9,69.95,69.88,69.94,26500.0,47.4545,47.4884,47.4409,47.4816,26500.0
2013-10-03 13:00:00,69.94,70.03,69.93,70.03,46300.0,47.4816,47.5427,47.4748,47.5427,46300.0
2013-10-03 13:05:00,70.03,70.04,69.95,70.02,31700.0,47.5427,47.5495,47.4884,47.5359,31700.0
2013-10-03 13:10:00,70.02,70.05,69.99,69.99,58200.0,47.5359,47.5563,47.5156,47.5156,58200.0
2013-10-03 13:15:00,69.99,69.99,69.88,69.95,33800.0,47.5156,47.5156,47.4409,47.4884,33800.0
2013-10-03 13:20:00,69.95,70.04,69.92,70.04,32800.0,47.4884,47.5495,47.468,47.5495,32800.0
2013-10-03 13:25:00,70.04,70.15,70.03,70.14,66600.0,47.5495,47.6242,47.5427,47.6174,66600.0
2013-10-03 13:30:00,70.14,70.17,70.11,70.13,39500.0,47.6174,47.6378,47.597,47.6106,39500.0
2013-10-03 13:35:00,70.12,70.2,70.12,70.13,67700.0,47.6038,47.6581,47.6038,47.6106,67700.0
2013-10-03 13:40:00,70.12,70.22,70.12,70.18,29200.0,47.6038,47.6717,47.6038,47.6445,29200.0
2013-10-03 13:45:00,70.19,70.19,70.09,70.11,29000.0,47.6513,47.6513,47.5834,47.597,29000.0
2013-10-03 13:50:00,70.12,70.14,70.07,70.07,26800.0,47.6038,47.6174,47.5699,47.5699,26800.0
2013-10-03 13:55:00,70.07,70.2,70.06,70.17,51200.0,47.5699,47.6581,47.5631,47.6378,51200.0
2013-10-03 14:00:00,70.17,70.17,70.13,70.13,31900.0,47.6378,47.6378,47.6106,47.6106,31900.0
2013-10-03 14:05:00,70.12,70.13,70.05,70.08,33000.0,47.6038,47.6106,47.5563,47.5767,33000.0
2013-10-03 14:10:00,70.08,70.12,70.07,70.09,32700.0,47.5767,47.6038,47.5699,47.5834,32700.0
2013-10-03 14:15:00,70.1,70.11,70.04,70.08,46600.0,47.5902,47.597,47.5495,47.5767,46600.0
2013-10-03 14:20:00,70.07,70.07,69.86,69.89,104300.0,47.5699,47.5699,47.4273,47.4477,104300.0
2013-10-03 14:25:00,69.89,70.08,69.87,70.05,79100.0,47.4477,47.5767,47.4341,47.5563,79100.0
2013-10-03 14:30:00,70.04,70.06,69.9,69.92,45800.0,47.5495,47.5631,47.4545,47.468,45800.0
2013-10-03 14:35:00,69.93,69.98,69.9,69.96,53000.0,47.4748,47.5088,47.4545,47.4952,53000.0
2013-10-03 14:40:00,69.95,70.06,69.95,70.02,44500.0,47.4884,47.5631,47.4884,47.5359,44500.0
2013-10-03 14:45:00,70.02,70.05,69.99,70.02,38200.0,47.5359,47.5563,47.5156,47.5359,38200.0
2013-10-03 14:50:00,70.02,70.09,70.02,70.06,39800.0,47.5359,47.5834,47.5359,47.5631,39800.0
2013-10-03 14:55:00,70.07,70.1,70.03,70.04,44500.0,47.5699,47.5902,47.5427,47.5495,44500.0
2013-10-03 15:00:00,70.03,70.04,69.96,70.02,58800.0,47.5427,47.5495,47.4952,47.5359,58800.0
2013-10-03 15:05:00,70.02,70.06,69.98,70.01,52600.0,47.5359,47.5631,47.5088,47.5291,52600.0
2013-10-03 15:10:00,70.0,70.03,69.96,69.99,57600.0,47.5223,47.5427,47.4952,47.5156,57600.0
2013-10-03 15:15:00,69.99,70.02,69.96,70.0,40200.0,47.5156,47.5359,47.4952,47.5223,40200.0
2013-10-03 15:20:00,70.0,70.04,69.95,69.97,52000.0,47.5223,47.5495,47.4884,47.502,52000.0
2013-10-03 15:25:00,69.96,70.08,69.95,70.05,60800.0,47.4952,47.5767,47.4884,47.5563,60800.0
2013-10-03 15:30:00,70.04,70.09,70.03,70.04,52000.0,47.5495,47.5834,47.5427,47.5495,52000.0
2013-10-03 15:35:00,70.05,70.12,70.03,70.09,58400.0,47.5563,47.6038,47.5427,47.5834,58400.0
2013-10-03 15:40:00,70.09,70.13,70.03,70.13,94800.0,47.5834,47.6106,47.5427,47.6106,94800.0
2013-10-03 15:45:00,70.12,70.13,70.03,70.05,141700.0,47.6038,47.6106,47.5427,47.5563,141700.0
2013-10-03 15:50:00,70.04,70.16,70.03,70.12,257200.0,47.5495,47.631,47.5427,47.6038,257200.0
2013-10-03 15:55:00,70.12,70.2,69.98,70.18,873700.0,47.6038,47.6581,47.5088,47.6445,873700.0
2013-10-04 09:30:00,70.18,70.3,70.03,70.3,133200.0,47.6445,47.726,47.5427,47.726,133200.0
2013-10-04 09:35:00,70.28,70.3,70.12,70.18,65700.0,47.7124,47.726,47.6038,47.6445,65700.0
2013-10-04 09:40:00,70.18,70.28,70.15,70.21,52100.0,47.6445,47.7124,47.6242,47.6649,52100.0
2013-10-04 09:45:00,70.21,70.3,70.2,70.29,26800.0,47.6649,47.726,47.6581,47.7192,26800.0
2013-10-04 09:50:00,70.29,70.44,70.29,70.44,52600.0,47.7192,47.8211,47.7192,47.8211,52600.0
2013-10-04 09:55:00,70.44,70.45,70.34,70.4,35600.0,47.8211,47.8278,47.7532,47.7939,35600.0
2013-10-04 10:00:00,70.41,70.45,70.3,70.31,49200.0,47.8007,47.8278,47.726,47.7328,49200.0
2013-10-04 10:05:00,70.32,70.35,70.29,70.32,40500.0,47.7396,47.76,47.7192,47.7396,40500.0
2013-10-04 10:10:00,70.31,70.44,70.31,70.41,32500.0,47.7328,47.8211,47.7328,47.8007,32500.0
2013-10-04 10:15:00,70.41,70.5,70.41,70.47,23500.0,47.8007,47.8618,47.8007,47.8414,23500.0
2013-10-04 10:20:00,70.48,70.54,70.48,70.54,28400.0,47.8482,47.8889,47.8482,47.8889,28400.0
2013-10-04 10:25:00,70.55,70.59,70.51,70.56,44500.0,47.8957,47.9229,47.8686,47.9025,44500.0
2013-10-04 10:30:00,70.56,70.66,70.55,70.64,29800.0,47.9025,47.9704,47.8957,47.9568,29800.0
2013-10-04 10:35:00,70.64,70.78,70.64,70.69,52000.0,47.9568,48.0519,47.9568,47.9908,52000.0
2013-10-04 10:40:00,70.69,70.71,70.59,70.6,32300.0,47.9908,48.0044,47.9229,47.9297,32300.0
2013-10-04 10:45:00,70.61,70.67,70.6,70.63,25800.0,47.9365,47.9772,47.9297,47.95,25800.0
2013-10-04 10:50:00,70.63,70.63,70.54,70.55,28800.0,47.95,47.95,47.8889,47.8957,28800.0
2013-10-04 10:55:00,70.55,70.62,70.53,70.56,40400.0,47.8957,47.9433,47.8822,47.9025,40400.0
2013-10-04 11:00:00,70.56,70.67,70.55,70.67,60200.0,47.9025,47.9772,47.8957,47.9772,60200.0
2013-10-04 11:05:00,70.66,70.77,70.63,70.65,85500.0,47.9704,48.0451,47.95,47.9636,85500.0
2013-10-04 11:10:00,70.66,70.72,70.64,70.68,62700.0,47.9704,48.0111,47.9568,47.984,62700.0
2013-10-04 11:15:00,70.68,70.71,70.65,70.71,48900.0,47.984,48.0044,47.9636,48.0044,48900.0
2013-10-04 11:20:00,70.72,70.72,70.64,70.66,41900.0,48.0111,48.0111,47.9568,47.9704,41900.0
2013-10-04 11:25:00,70.67,70.67,70.55,70.55,49600.0,47.9772,47.9772,47.8957,47.8957,49600.0
2013-10-04 11:30:00,70.55,70.59,70.51,70.52,48500.0,47.8957,47.9229,47.8686,47.8754,48500.0
2013-10-04 11:35:00,70.52,70.56,70.48,70.55,68300.0,47.8754,47.9025,47.8482,47.8957,68300.0
2013-10-04 11:40:00,70.56,70.59,70.55,70.59,44000.0,47.9025,47.9229,47.8957,47.9229,44000.0
2013-10-04 11:45:00,70.59,70.67,70.58,70.66,54800.0,47.9229,47.9772,47.9161,47.9704,54800.0
2013-10-04 11:50:00,70.67,70.75,70.66,70.7,41600.0,47.9772,48.0315,47.9704,47.9976,41600.0
2013-10-04 11:55:00,70.7,70.74,70.68,70.72,22100.0,47.9976,48.0247,47.984,48.0111,22100.0
2013-10-04 12:00:00,70.72,70.72,70.61,70.61,27700.0,48.0111,48.0111,47.9365,47.9365,27700.0
2013-10-04 12:05:00,70.61,70.66,70.59,70.63,21000.0,47.9365,47.9704,47.9229,47.95,21000.0
2013-10-04 12:10:00,70.63,70.68,70.63,70.65,22500.0,47.95,47.984,47.95,47.9636,22500.0
2013-10-04 12:15:00,70.65,70.7,70.65,70.7,38300.0,47.9636,47.9976,47.9636,47.9976,38300.0
2013-10-04 12:20:00,70.7,70.72,70.65,70.7,20600.0,47.9976,48.0111,47.9636,47.9976,20600.0
2013-10-04 12:25:00,70.7,70.8,70.69,70.79,34200.0,47.9976,48.0655,47.9908,48.0587,34200.0
2013-10-04 12:30:00,70.8,70.82,70.75,70.76,27900.0,48.0655,48.079,48.0315,48.0383,27900.0
2013-10-04 12:35:00,70.76,70.78,70.7,70.74,24400.0,48.0383,48.0519,47.9976,48.0247,24400.0
2013-10-04 12:40:00,70.74,70.81,70.73,70.79,42500.0,48.0247,48.0722,48.0179,48.0587,42500.0
2013-10-04 12:45:00,70.79,70.79,70.72,70.73,19500.0,48.0587,48.0587,48.0111,48.0179,19500.0
2013-10-04 12:50:00,70.73,70.74,70.71,70.74,33900.0,48.0179,48.0247,48.0044,48.0247,33900.0
2013-10-04 12:55:00,70.74,70.78,70.73,70.77,27100.0,48.0247,48.0519,48.0179,48.0451,27100.0
2013-10-04 13:00:00,70.77,70.8,70.76,70.77,28200.0,48.0451,48.0655,48.0383,48.0451,28200.0
2013-10-04 13:05:00,70.77,70.79,70.76,70.78,32900.0,48.0451,48.0587,48.0383,48.0519,32900.0
2013-10-04 13:10:00,70.78,70.79,70.77,70.77,19600.0,48.0519,48.0587,48.0451,48.0451,19600.0
2013-10-04 13:15:00,70.77,70.77,70.72,70.72,16700.0,48.0451,48.0451,48.0111,48.0111,16700.0
2013-10-04 13:20:00,70.72,70.72,70.68,70.68,20900.0,48.0111,48.0111,47.984,47.984,20900.0
2013-10-04 13:25:00,70.69,70.73,70.68,70.73,31300.0,47.9908,48.0179,47.984,48.0179,31300.0
2013-10-04 13:30:00,70.74,70.78,70.73,70.75,26900.0,48.0247,48.0519,48.0179,48.0315,26900.0
2013-10-04 13:35:00,70.76,70.82,70.75,70.81,29000.0,48.0383,48.079,48.0315,48.0722,29000.0
2013-10-04 13:40:00,70.82,70.84,70.78,70.82,25800.0,48.079,48.0926,48.0519,48.079,25800.0
2013-10-04 13:45:00,70.83,70.83,70.75,70.76,41000.0,48.0858,48.0858,48.0315,48.0383,41000.0
2013-10-04 13:50:00,70.77,70.77,70.7,70.7,36100.0,48.0451,48.0451,47.9976,47.9976,36100.0
2013-10-04 13:55:00,70.7,70.71,70.69,70.71,27300.0,47.9976,48.0044,47.9908,48.0044,27300.0
2013-10-04 14:00:00,70.71,70.85,70.7,70.8,148000.0,48.0044,48.0994,47.9976,48.0655,148000.0
2013-10-04 14:05:00,70.81,70.84,70.81,70.84,61600.0,48.0722,48.0926,48.0722,48.0926,61600.0
2013-10-04 14:10:00,70.84,70.92,70.84,70.92,56600.0,48.0926,48.1469,48.0926,48.1469,56600.0
2013-10-04 14:15:00,70.91,70.94,70.85,70.86,51800.0,48.1401,48.1605,48.0994,48.1062,51800.0
2013-10-04 14:20:00,70.86,70.86,70.81,70.83,37700.0,48.1062,48.1062,48.0722,48.0858,37700.0
2013-10-04 14:25:00,70.83,70.84,70.8,70.81,48300.0,48.0858,48.0926,48.0655,48.0722,48300.0
2013-10-04 14:30:00,70.81,70.85,70.8,70.82,60700.0,48.0722,48.0994,48.0655,48.079,60700.0
2013-10-04 14:35:00,70.81,70.83,70.8,70.8,22300.0,48.0722,48.0858,48.0655,48.0655,22300.0
2013-10-04 14:40:00,70.8,70.84,70.78,70.8,52000.0,48.0655,48.0926,48.0519,48.0655,52000.0
2013-10-04 14:45:00,70.81,70.87,70.8,70.86,23500.0,48.0722,48.113,48.0655,48.1062,23500.0
2013-10-04 14:50:00,70.86,70.93,70.86,70.92,37100.0,48.1062,48.1537,48.1062,48.1469,37100.0
2013-10-04 14:55:00,70.91,70.91,70.84,70.84,39900.0,48.1401,48.1401,48.0926,48.0926,39900.0
2013-10-04 15:00:00,70.84,70.87,70.82,70.86,34100.0,48.0926,48.113,48.079,48.1062,34100.0
2013-10-04 15:05:00,70.86,70.87,70.84,70.86,38400.0,48.1062,48.113,48.0926,48.1062,38400.0
2013-10-04 15:10:00,70.86,70.91,70.85,70.91,27900.0,48.1062,48.1401,48.0994,48.1401,27900.0
2013-10-04 15:15:00,70.92,70.92,70.85,70.86,102700.0,48.1469,48.1469,48.0994,48.1062,102700.0
2013-10-04 15:20:00,70.85,70.85,70.8,70.83,143900.0,48.0994,48.0994,48.0655,48.0858,143900.0
2013-10-04 15:25:00,70.84,70.87,70.83,70.85,85600.0,48.0926,48.113,48.0858,48.0994,85600.0
2013-10-04 15:30:00,70.85,70.86,70.79,70.81,133900.0,48.0994,48.1062,48.0587,48.0722,133900.0
2013-10-04 15:35:00,70.81,70.86,70.8,70.8,94800.0,48.0722,48.1062,48.0655,48.0655,94800.0
2013-10-04 15:40:00,70.8,70.84,70.77,70.81,122700.0,48.0655,48.0926,48.0451,48.0722,122700.0
2013-10-04 15:45:00,70.81,70.87,70.79,70.87,136600.0,48.0722,48.113,48.0587,48.113,136600.0
2013-10-04 15:50:00,70.86,70.9,70.84,70.88,172700.0,48.1062,48.1333,48.0926,48.1198,172700.0
2013-10-04 15:55:00,70.88,70.99,70.8,70.97,404700.0,48.1198,48.1944,48.0655,48.1809,404700.0
2013-10-07 09:30:00,70.4,70.44,70.15,70.24,117900.0,47.7939,47.8211,47.6242,47.6853,117900.0
2013-10-07 09:35:00,70.22,70.26,70.15,70.2,61200.0,47.6717,47.6989,47.6242,47.6581,61200.0
2013-10-07 09:40:00,70.2,70.4,70.17,70.38,42400.0,47.6581,47.7939,47.6378,47.7803,42400.0
2013-10-07 09:45:00,70.38,70.48,70.31,70.46,55900.0,47.7803,47.8482,47.7328,47.8346,55900.0
2013-10-07 09:50:00,70.46,70.53,70.45,70.46,45000.0,47.8346,47.8822,47.8278,47.8346,45000.0
2013-10-07 09:55:00,70.47,70.48,70.32,70.33,56300.0,47.8414,47.8482,47.7396,47.7464,56300.0
2013-10-07 10:00:00,70.33,70.38,70.31,70.36,44600.0,47.7464,47.7803,47.7328,47.7667,44600.0
2013-10-07 10:05:00,70.37,70.57,70.32,70.57,53600.0,47.7735,47.9093,47.7396,47.9093,53600.0
2013-10-07 10:10:00,70.57,70.62,70.53,70.57,30700.0,47.9093,47.9433,47.8822,47.9093,30700.0
2013-10-07 10:15:00,70.57,70.6,70.54,70.58,25300.0,47.9093,47.9297,47.8889,47.9161,25300.0
2013-10-07 10:20:00,70.58,70.65,70.56,70.61,33800.0,47.9161,47.9636,47.9025,47.9365,33800.0
2013-10-07 10:25:00,70.62,70.7,70.61,70.65,28300.0,47.9433,47.9976,47.9365,47.9636,28300.0
2013-10-07 10:30:00,70.65,70.67,70.57,70.57,24300.0,47.9636,47.9772,47.9093,47.9093,24300.0
2013-10-07 10:35:00,70.56,70.66,70.55,70.63,29000.0,47.9025,47.9704,47.8957,47.95,29000.0
2013-10-07 10:40:00,70.64,70.65,70.55,70.55,31900.0,47.9568,47.9636,47.8957,47.8957,31900.0
2013-10-07 10:45:00,70.55,70.59,70.54,70.58,28000.0,47.8957,47.9229,47.8889,47.9161,28000.0
2013-10-07 10:50:00,70.58,70.72,70.58,70.72,42200.0,47.9161,48.0111,47.9161,48.0111,42200.0
2013-10-07 10:55:00,70.72,70.78,70.67,70.77,61400.0,48.0111,48.0519,47.9772,48.0451,61400.0
2013-10-07 11:00:00,70.77,70.83,70.76,70.82,77300.0,48.0451,48.0858,48.0383,48.079,77300.0
2013-10-07 11:05:00,70.81,70.81,70.74,70.81,30300.0,48.0722,48.0722,48.0247,48.0722,30300.0
2013-10-07 11:10:00,70.81,70.85,70.8,70.84,30600.0,48.0722,48.0994,48.0655,48.0926,30600.0
2013-10-07 11:15:00,70.84,70.84,70.72,70.73,36200.0,48.0926,48.0926,48.0111,48.0179,36200.0
2013-10-07 11:20:00,70.73,70.87,70.73,70.85,42700.0,48.0179,48.113,48.0179,48.0994,42700.0
2013-10-07 11:25:00,70.85,70.96,70.84,70.93,58900.0,48.0994,48.1741,48.0926,48.1537,58900.0
2013-10-07 11:30:00,70.93,71.0,70.92,70.99,90300.0,48.1537,48.2012,48.1469,48.1944,90300.0
2013-10-07 11:35:00,70.99,71.06,70.98,71.06,142900.0,48.1944,48.242,48.1877,48.242,142900.0
2013-10-07 11:40:00,71.06,71.15,71.06,71.12,73300.0,48.242,48.3031,48.242,48.2827,73300.0
2013-10-07 11:45:00,71.12,71.18,71.11,71.13,35100.0,48.2827,48.3234,48.2759,48.2895,35100.0
2013-10-07 11:50:00,71.13,71.18,71.08,71.08,39500.0,48.2895,48.3234,48.2555,48.2555,39500.0
2013-10-07 11:55:00,71.08,71.08,71.03,71.04,17900.0,48.2555,48.2555,48.2216,48.2284,17900.0
2013-10-07 12:00:00,71.03,71.04,70.99,71.04,48000.0,48.2216,48.2284,48.1944,48.2284,48000.0
2013-10-07 12:05:00,71.03,71.03,70.99,71.01,33900.0,48.2216,48.2216,48.1944,48.208,33900.0
2013-10-07 12:10:00,71.0,71.02,70.96,70.96,18800.0,48.2012,48.2148,48.1741,48.1741,18800.0
2013-10-07 12:15:00,70.97,71.0,70.95,70.98,26600.0,48.1809,48.2012,48.1673,48.1877,26600.0
2013-10-07 12:20:00,70.98,71.0,70.91,71.0,37100.0,48.1877,48.2012,48.1401,48.2012,37100.0
2013-10-07 12:25:00,70.99,71.0,70.94,70.98,39600.0,48.1944,48.2012,48.1605,48.1877,39600.0
2013-10-07 12:30:00,70.98,70.98,70.81,70.86,44000.0,48.1877,48.1877,48.0722,48.1062,44000.0
2013-10-07 12:35:00,70.85,70.88,70.83,70.83,30300.0,48.0994,48.1198,48.0858,48.0858,30300.0
2013-10-07 12:40:00,70.83,70.91,70.81,70.9,30100.0,48.0858,48.1401,48.0722,48.1333,30100.0
2013-10-07 12:45:00,70.9,70.92,70.87,70.9,24100.0,48.1333,48.1469,48.113,48.1333,24100.0
2013-10-07 12:50:00,70.89,70.93,70.89,70.91,11100.0,48.1266,48.1537,48.1266,48.1401,11100.0
2013-10-07 12:55:00,70.9,70.91,70.81,70.82,26400.0,48.1333,48.1401,48.0722,48.079,26400.0
2013-10-07 13:00:00,70.83,70.9,70.83,70.85,28600.0,48.0858,48.1333,48.0858,48.0994,28600.0
2013-10-07 13:05:00,70.86,70.89,70.84,70.88,29100.0,48.1062,48.1266,48.0926,48.1198,29100.0
2013-10-07 13:10:00,70.88,70.94,70.86,70.9,33200.0,48.1198,48.1605,48.1062,48.1333,33200.0
2013-10-07 13:15:00,70.9,70.92,70.84,70.85,23500.0,48.1333,48.1469,48.0926,48.0994,23500.0
2013-10-07 13:20:00,70.84,70.88,70.84,70.87,14200.0,48.0926,48.1198,48.0926,48.113,14200.0
2013-10-07 13:25:00,70.86,70.9,70.86,70.89,29900.0,48.1062,48.1333,48.1062,48.1266,29900.0
2013-10-07 13:30:00,70.88,70.93,70.84,70.84,24900.0,48.1198,48.1537,48.0926,48.0926,24900.0
2013-10-07 13:35:00,70.85,70.88,70.82,70.85,39900.0,48.0994,48.1198,48.079,48.0994,39900.0
2013-10-07 13:40:00,70.85,70.91,70.84,70.88,56200.0,48.0994,48.1401,48.0926,48.1198,56200.0
2013-10-07 13:45:00,70.89,70.92,70.87,70.92,55500.0,48.1266,48.1469,48.113,48.1469,55500.0
2013-10-07 13:50:00,70.92,70.95,70.91,70.94,44500.0,48.1469,48.1673,48.1401,48.1605,44500.0
2013-10-07 13:55:00,70.94,71.13,70.94,71.13,86100.0,48.1605,48.2895,48.1605,48.2895,86100.0
2013-10-07 14:00:00,71.13,71.16,71.09,71.1,54200.0,48.2895,48.3099,48.2623,48.2691,54200.0
2013-10-07 14:05:00,71.1,71.12,71.03,71.03,35700.0,48.2691,48.2827,48.2216,48.2216,35700.0
2013-10-07 14:10:00,71.04,71.07,71.03,71.03,24000.0,48.2284,48.2488,48.2216,48.2216,24000.0
2013-10-07 14:15:00,71.03,71.09,70.99,71.08,39900.0,48.2216,48.2623,48.1944,48.2555,39900.0
2013-10-07 14:20:00,71.08,71.08,71.0,71.03,26200.0,48.2555,48.2555,48.2012,48.2216,26200.0
2013-10-07 14:25:00,71.02,71.07,70.98,71.07,32500.0,48.2148,48.2488,48.1877,48.2488,32500.0
2013-10-07 14:30:00,71.07,71.07,71.02,71.06,18900.0,48.2488,48.2488,48.2148,48.242,18900.0
2013-10-07 14:35:00,71.06,71.12,71.05,71.09,57100.0,48.242,48.2827,48.2352,48.2623,57100.0
2013-10-07 14:40:00,71.08,71.1,71.05,71.05,39100.0,48.2555,48.2691,48.2352,48.2352,39100.0
2013-10-07 14:45:00,71.06,71.14,71.06,71.12,49300.0,48.242,48.2963,48.242,48.2827,49300.0
2013-10-07 14:50:00,71.12,71.12,71.07,71.08,30600.0,48.2827,48.2827,48.2488,48.2555,30600.0
2013-10-07 14:55:00,71.08,71.15,71.07,71.09,30400.0,48.2555,48.3031,48.2488,48.2623,30400.0
2013-10-07 15:00:00,71.1,71.14,71.06,71.13,58900.0,48.2691,48.2963,48.242,48.2895,58900.0
2013-10-07 15:05:00,71.13,71.13,71.07,71.1,35400.0,48.2895,48.2895,48.2488,48.2691,35400.0
2013-10-07 15:10:00,71.1,71.12,71.09,71.1,40700.0,48.2691,48.2827,48.2623,48.2691,40700.0
2013-10-07 15:15:00,71.1,71.11,71.07,71.07,63200.0,48.2691,48.2759,48.2488,48.2488,63200.0
2013-10-07 15:20:00,71.08,71.1,71.0,71.05,114100.0,48.2555,48.2691,48.2012,48.2352,114100.0
2013-10-07 15:25:00,71.05,71.06,70.98,71.01,101400.0,48.2352,48.242,48.1877,48.208,101400.0
2013-10-07 15:30:00,71.0,71.11,71.0,71.1,104600.0,48.2012,48.2759,48.2012,48.2691,104600.0
2013-10-07 15:35:00,71.09,71.09,70.98,71.0,108100.0,48.2623,48.2623,48.1877,48.2012,108100.0
2013-10-07 15:40:00,71.0,71.02,70.95,71.01,107700.0,48.2012,48.2148,48.1673,48.208,107700.0
2013-10-07 15:45:00,71.02,71.04,70.95,70.98,157700.0,48.2148,48.2284,48.1673,48.1877,157700.0
2013-10-07 15:50:00,70.97,70.99,70.92,70.96,132600.0,48.1809,48.1944,48.1469,48.1741,132600.0
2013-10-07 15:55:00,70.95,70.99,70.88,70.89,259700.0,48.1673,48.1944,48.1198,48.1266,259700.0
2013-10-08 09:30:00,70.77,70.98,70.72,70.97,261600.0,48.0451,48.1877,48.0111,48.1809,261600.0
2013-10-08 09:35:00,70.97,70.97,70.8,70.81,85200.0,48.1809,48.1809,48.0655,48.0722,85200.0
2013-10-08 09:40:00,70.8,70.89,70.79,70.88,43200.0,48.0655,48.1266,48.0587,48.1198,43200.0
2013-10-08 09:45:00,70.87,70.94,70.82,70.86,41500.0,48.113,48.1605,48.079,48.1062,41500.0
2013-10-08 09:50:00,70.86,70.87,70.76,70.8,80900.0,48.1062,48.113,48.0383,48.0655,80900.0
2013-10-08 09:55:00,70.8,70.96,70.8,70.95,110200.0,48.0655,48.1741,48.0655,48.1673,110200.0
2013-10-08 10:00:00,70.95,71.02,70.89,70.99,78800.0,48.1673,48.2148,48.1266,48.1944,78800.0
2013-10-08 10:05:00,71.0,71.03,70.92,70.99,44800.0,48.2012,48.2216,48.1469,48.1944,44800.0
2013-10-08 10:10:00,70.99,71.13,70.96,71.12,43500.0,48.1944,48.2895,48.1741,48.2827,43500.0
2013-10-08 10:15:00,71.12,71.13,71.03,71.07,34600.0,48.2827,48.2895,48.2216,48.2488,34600.0
2013-10-08 10:20:00,71.06,71.09,71.0,71.07,27200.0,48.242,48.2623,48.2012,48.2488,27200.0
2013-10-08 10:25:00,71.06,71.08,70.99,71.03,27300.0,48.242,48.2555,48.1944,48.2216,27300.0
2013-10-08 10:30:00,71.03,71.04,70.95,71.01,29200.0,48.2216,48.2284,48.1673,48.208,29200.0
2013-10-08 10:35:00,71.0,71.02,70.95,70.96,28900.0,48.2012,48.2148,48.1673,48.1741,28900.0
2013-10-08 10:40:00,70.95,71.0,70.95,71.0,23500.0,48.1673,48.2012,48.1673,48.2012,23500.0
2013-10-08 10:45:00,71.01,71.02,70.94,71.01,94100.0,48.208,48.2148,48.1605,48.208,94100.0
2013-10-08 10:50:00,71.0,71.01,70.95,70.95,67800.0,48.2012,48.208,48.1673,48.1673,67800.0
2013-10-08 10:55:00,70.95,70.95,70.89,70.91,88600.0,48.1673,48.1673,48.1266,48.1401,88600.0
2013-10-08 11:00:00,70.91,70.93,70.81,70.81,52300.0,48.1401,48.1537,48.0722,48.0722,52300.0
2013-10-08 11:05:00,70.81,70.9,70.81,70.9,35500.0,48.0722,48.1333,48.0722,48.1333,35500.0
2013-10-08 11:10:00,70.9,70.93,70.89,70.91,32300.0,48.1333,48.1537,48.1266,48.1401,32300.0
2013-10-08 11:15:00,70.9,70.9,70.83,70.84,51300.0,48.1333,48.1333,48.0858,48.0926,51300.0
2013-10-08 11:20:00,70.86,70.95,70.86,70.92,66000.0,48.1062,48.1673,48.1062,48.1469,66000.0
2013-10-08 11:25:00,70.93,70.96,70.89,70.91,49300.0,48.1537,48.1741,48.1266,48.1401,49300.0
2013-10-08 11:30:00,70.91,70.91,70.78,70.79,44900.0,48.1401,48.1401,48.0519,48.0587,44900.0
2013-10-08 11:35:00,70.79,70.82,70.73,70.74,110300.0,48.0587,48.079,48.0179,48.0247,110300.0
2013-10-08 11:40:00,70.75,70.78,70.72,70.74,39200.0,48.0315,48.0519,48.0111,48.0247,39200.0
2013-10-08 11:45:00,70.74,70.76,70.64,70.68,74700.0,48.0247,48.0383,47.9568,47.984,74700.0
2013-10-08 11:50:00,70.68,70.72,70.65,70.69,47100.0,47.984,48.0111,47.9636,47.9908,47100.0
2013-10-08 11:55:00,70.69,70.76,70.65,70.75,47400.0,47.9908,48.0383,47.9636,48.0315,47400.0
2013-10-08 12:00:00,70.75,70.75,70.67,70.71,29400.0,48.0315,48.0315,47.9772,48.0044,29400.0
2013-10-08 12:05:00,70.69,70.75,70.63,70.7,87400.0,47.9908,48.0315,47.95,47.9976,87400.0
2013-10-08 12:10:00,70.71,70.71,70.63,70.65,27400.0,48.0044,48.0044,47.95,47.9636,27400.0
2013-10-08 12:15:00,70.66,70.68,70.61,70.61,19600.0,47.9704,47.984,47.9365,47.9365,19600.0
2013-10-08 12:20:00,70.62,70.65,70.61,70.62,33500.0,47.9433,47.9636,47.9365,47.9433,33500.0
2013-10-08 12:25:00,70.61,70.64,70.59,70.62,34200.0,47.9365,47.9568,47.9229,47.9433,34200.0
2013-10-08 12:30:00,70.61,70.62,70.52,70.53,46600.0,47.9365,47.9433,47.8754,47.8822,46600.0
2013-10-08 12:35:00,70.52,70.64,70.51,70.64,68700.0,47.8754,47.9568,47.8686,47.9568,68700.0
2013-10-08 12:40:00,70.64,70.7,70.6,70.69,34300.0,47.9568,47.9976,47.9297,47.9908,34300.0
2013-10-08 12:45:00,70.68,70.7,70.64,70.64,26100.0,47.984,47.9976,47.9568,47.9568,26100.0
2013-10-08 12:50:00,70.64,70.64,70.6,70.62,27100.0,47.9568,47.9568,47.9297,47.9433,27100.0
2013-10-08 12:55:00,70.61,70.67,70.61,70.66,18100.0,47.9365,47.9772,47.9365,47.9704,18100.0
2013-10-08 13:00:00,70.66,70.7,70.62,70.63,41100.0,47.9704,47.9976,47.9433,47.95,41100.0
2013-10-08 13:05:00,70.63,70.63,70.59,70.62,60300.0,47.95,47.95,47.9229,47.9433,60300.0
2013-10-08 13:10:00,70.62,70.71,70.62,70.68,42200.0,47.9433,48.0044,47.9433,47.984,42200.0
2013-10-08 13:15:00,70.66,70.67,70.61,70.64,49400.0,47.9704,47.9772,47.9365,47.9568,49400.0
2013-10-08 13:20:00,70.63,70.67,70.61,70.64,26500.0,47.95,47.9772,47.9365,47.9568,26500.0
2013-10-08 13:25:00,70.66,70.73,70.6,70.71,46400.0,47.9704,48.0179,47.9297,48.0044,46400.0
2013-10-08 13:30:00,70.71,70.73,70.62,70.63,24900.0,48.0044,48.0179,47.9433,47.95,24900.0
2013-10-08 13:35:00,70.63,70.63,70.59,70.62,23200.0,47.95,47.95,47.9229,47.9433,23200.0
2013-10-08 13:40:00,70.62,70.62,70.55,70.58,30400.0,47.9433,47.9433,47.8957,47.9161,30400.0
2013-10-08 13:45:00,70.58,70.59,70.48,70.51,83400.0,47.9161,47.9229,47.8482,47.8686,83400.0
2013-10-08 13:50:00,70.51,70.59,70.5,70.59,70200.0,47.8686,47.9229,47.8618,47.9229,70200.0
2013-10-08 13:55:00,70.59,70.66,70.58,70.6,39600.0,47.9229,47.9704,47.9161,47.9297,39600.0
2013-10-08 14:00:00,70.6,70.61,70.49,70.52,41700.0,47.9297,47.9365,47.855,47.8754,41700.0
2013-10-08 14:05:00,70.52,70.53,70.43,70.45,52900.0,47.8754,47.8822,47.8143,47.8278,52900.0
2013-10-08 14:10:00,70.45,70.54,70.45,70.51,29000.0,47.8278,47.8889,47.8278,47.8686,29000.0
2013-10-08 14:15:00,70.51,70.54,70.44,70.49,57300.0,47.8686,47.8889,47.8211,47.855,57300.0
2013-10-08 14:20:00,70.49,70.61,70.46,70.56,52300.0,47.855,47.9365,47.8346,47.9025,52300.0
2013-10-08 14:25:00,70.56,70.66,70.54,70.64,46400.0,47.9025,47.9704,47.8889,47.9568,46400.0
2013-10-08 14:30:00,70.64,70.66,70.59,70.6,99700.0,47.9568,47.9704,47.9229,47.9297,99700.0
2013-10-08 14:35:00,70.61,70.62,70.53,70.57,48000.0,47.9365,47.9433,47.8822,47.9093,48000.0
2013-10-08 14:40:00,70.58,70.6,70.52,70.56,29200.0,47.9161,47.9297,47.8754,47.9025,29200.0
2013-10-08 14:45:00,70.57,70.57,70.46,70.48,52100.0,47.9093,47.9093,47.8346,47.8482,52100.0
2013-10-08 14:50:00,70.49,70.51,70.44,70.46,29600.0,47.855,47.8686,47.8211,47.8346,29600.0
2013-10-08 14:55:00,70.45,70.5,70.4,70.49,55200.0,47.8278,47.8618,47.7939,47.855,55200.0
2013-10-08 15:00:00,70.48,70.62,70.47,70.58,41900.0,47.8482,47.9433,47.8414,47.9161,41900.0
2013-10-08 15:05:00,70.57,70.58,70.45,70.45,39500.0,47.9093,47.9161,47.8278,47.8278,39500.0
2013-10-08 15:10:00,70.46,70.5,70.42,70.44,46400.0,47.8346,47.8618,47.8075,47.8211,46400.0
2013-10-08 15:15:00,70.45,70.47,70.4,70.47,45200.0,47.8278,47.8414,47.7939,47.8414,45200.0
2013-10-08 15:20:00,70.47,70.59,70.47,70.57,40400.0,47.8414,47.9229,47.8414,47.9093,40400.0
2013-10-08 15:25:00,70.58,70.61,70.56,70.57,45100.0,47.9161,47.9365,47.9025,47.9093,45100.0
2013-10-08 15:30:00,70.57,70.59,70.47,70.49,48200.0,47.9093,47.9229,47.8414,47.855,48200.0
2013-10-08 15:35:00,70.49,70.49,70.38,70.42,82900.0,47.855,47.855,47.7803,47.8075,82900.0
2013-10-08 15:40:00,70.42,70.46,70.38,70.39,71100.0,47.8075,47.8346,47.7803,47.7871,71100.0
2013-10-08 15:45:00,70.39,70.39,70.21,70.26,150700.0,47.7871,47.7871,47.6649,47.6989,150700.0
2013-10-08 15:50:00,70.26,70.31,70.23,70.23,138200.0,47.6989,47.7328,47.6785,47.6785,138200.0
2013-10-08 15:55:00,70.23,70.25,70.15,70.17,294400.0,47.6785,47.6921,47.6242,47.6378,294400.0
2013-10-09 09:30:00,70.24,70.39,70.13,70.31,109800.0,47.6853,47.7871,47.6106,47.7328,109800.0
2013-10-09 09:35:00,70.3,70.31,70.22,70.24,52000.0,47.726,47.7328,47.6717,47.6853,52000.0
2013-10-09 09:40:00,70.24,70.28,70.06,70.11,69700.0,47.6853,47.7124,47.5631,47.597,69700.0
2013-10-09 09:45:00,70.1,70.21,70.08,70.2,33500.0,47.5902,47.6649,47.5767,47.6581,33500.0
2013-10-09 09:50:00,70.19,70.19,70.08,70.13,48500.0,47.6513,47.6513,47.5767,47.6106,48500.0
2013-10-09 09:55:00,70.14,70.2,70.09,70.16,41100.0,47.6174,47.6581,47.5834,47.631,41100.0
2013-10-09 10:00:00,70.16,70.22,69.97,70.03,60600.0,47.631,47.6717,47.502,47.5427,60600.0
2013-10-09 10:05:00,70.03,70.07,69.96,70.01,61000.0,47.5427,47.5699,47.4952,47.5291,61000.0
2013-10-09 10:10:00,70.01,70.02,69.95,69.98,63200.0,47.5291,47.5359,47.4884,47.5088,63200.0
2013-10-09 10:15:00,69.98,69.99,69.89,69.98,78900.0,47.5088,47.5156,47.4477,47.5088,78900.0
2013-10-09 10:20:00,69.99,70.1,69.89,70.03,80500.0,47.5156,47.5902,47.4477,47.5427,80500.0
2013-10-09 10:25:00,70.03,70.04,69.97,70.01,42300.0,47.5427,47.5495,47.502,47.5291,42300.0
2013-10-09 10:30:00,69.99,70.04,69.94,69.96,49700.0,47.5156,47.5495,47.4816,47.4952,49700.0
2013-10-09 10:35:00,69.96,70.06,69.93,70.06,91300.0,47.4952,47.5631,47.4748,47.5631,91300.0
2013-10-09 10:40:00,70.06,70.06,69.95,70.01,37800.0,47.5631,47.5631,47.4884,47.5291,37800.0
2013-10-09 10:45:00,70.01,70.02,69.85,69.96,54500.0,47.5291,47.5359,47.4205,47.4952,54500.0
2013-10-09 10:50:00,69.95,69.97,69.8,69.84,78400.0,47.4884,47.502,47.3866,47.4137,78400.0
2013-10-09 10:55:00,69.84,69.89,69.79,69.81,54100.0,47.4137,47.4477,47.3798,47.3934,54100.0
2013-10-09 11:00:00,69.82,69.92,69.8,69.92,28700.0,47.4001,47.468,47.3866,47.468,28700.0
2013-10-09 11:05:00,69.92,69.98,69.85,69.85,56700.0,47.468,47.5088,47.4205,47.4205,56700.0
2013-10-09 11:10:00,69.85,69.85,69.77,69.77,52900.0,47.4205,47.4205,47.3662,47.3662,52900.0
2013-10-09 11:15:00,69.77,69.79,69.71,69.71,33000.0,47.3662,47.3798,47.3255,47.3255,33000.0
2013-10-09 11:20:00,69.71,69.76,69.62,69.69,70400.0,47.3255,47.3594,47.2644,47.3119,70400.0
2013-10-09 11:25:00,69.69,69.77,69.67,69.73,70500.0,47.3119,47.3662,47.2983,47.339,70500.0
2013-10-09 11:30:00,69.73,69.89,69.73,69.88,36500.0,47.339,47.4477,47.339,47.4409,36500.0
2013-10-09 11:35:00,69.87,69.91,69.81,69.84,62800.0,47.4341,47.4612,47.3934,47.4137,62800.0
2013-10-09 11:40:00,69.83,69.86,69.78,69.78,41700.0,47.4069,47.4273,47.373,47.373,41700.0
2013-10-09 11:45:00,69.79,69.88,69.79,69.87,45700.0,47.3798,47.4409,47.3798,47.4341,45700.0
2013-10-09 11:50:00,69.88,69.92,69.85,69.92,51100.0,47.4409,47.468,47.4205,47.468,51100.0
2013-10-09 11:55:00,69.92,70.04,69.92,70.03,71100.0,47.468,47.5495,47.468,47.5427,71100.0
2013-10-09 12:00:00,70.04,70.08,70.0,70.01,32800.0,47.5495,47.5767,47.5223,47.5291,32800.0
2013-10-09 12:05:00,70.01,70.01,69.93,69.97,42100.0,47.5291,47.5291,47.4748,47.502,42100.0
2013-10-09 12:10:00,69.96,69.99,69.94,69.94,37300.0,47.4952,47.5156,47.4816,47.4816,37300.0
2013-10-09 12:15:00,69.94,70.0,69.94,69.95,43400.0,47.4816,47.5223,47.4816,47.4884,43400.0
2013-10-09 12:20:00,69.95,69.97,69.9,69.93,37900.0,47.4884,47.502,47.4545,47.4748,37900.0
2013-10-09 12:25:00,69.93,69.97,69.91,69.94,31200.0,47.4748,47.502,47.4612,47.4816,31200.0
2013-10-09 12:30:00,69.93,70.0,69.93,69.98,33900.0,47.4748,47.5223,47.4748,47.5088,33900.0
2013-10-09 12:35:00,70.0,70.08,69.99,70.05,28900.0,47.5223,47.5767,47.5156,47.5563,28900.0
2013-10-09 12:40:00,70.04,70.08,69.95,69.96,52800.0,47.5495,47.5767,47.4884,47.4952,52800.0
2013-10-09 12:45:00,69.96,69.97,69.89,69.92,28000.0,47.4952,47.502,47.4477,47.468,28000.0
2013-10-09 12:50:00,69.92,70.0,69.92,70.0,31000.0,47.468,47.5223,47.468,47.5223,31000.0
2013-10-09 12:55:00,70.0,70.0,69.88,69.91,34300.0,47.5223,47.5223,47.4409,47.4612,34300.0
2013-10-09 13:00:00,69.91,70.02,69.91,70.01,68400.0,47.4612,47.5359,47.4612,47.5291,68400.0
2013-10-09 13:05:00,70.0,70.02,69.96,69.96,30100.0,47.5223,47.5359,47.4952,47.4952,30100.0
2013-10-09 13:10:00,69.96,70.0,69.93,70.0,24800.0,47.4952,47.5223,47.4748,47.5223,24800.0
2013-10-09 13:15:00,70.0,70.03,69.96,70.0,75900.0,47.5223,47.5427,47.4952,47.5223,75900.0
2013-10-09 13:20:00,70.0,70.0,69.95,69.95,116700.0,47.5223,47.5223,47.4884,47.4884,116700.0
2013-10-09 13:25:00,69.96,70.0,69.95,69.98,91300.0,47.4952,47.5223,47.4884,47.5088,91300.0
2013-10-09 13:30:00,69.98,70.04,69.98,69.98,70200.0,47.5088,47.5495,47.5088,47.5088,70200.0
2013-10-09 13:35:00,69.99,70.02,69.9,69.9,52300.0,47.5156,47.5359,47.4545,47.4545,52300.0
2013-10-09 13:40:00,69.9,69.99,69.89,69.94,33600.0,47.4545,47.5156,47.4477,47.4816,33600.0
2013-10-09 13:45:00,69.94,70.0,69.94,69.95,52900.0,47.4816,47.5223,47.4816,47.4884,52900.0
2013-10-09 13:50:00,69.96,70.06,69.96,70.03,65000.0,47.4952,47.5631,47.4952,47.5427,65000.0
2013-10-09 13:55:00,70.03,70.04,70.0,70.01,35700.0,47.5427,47.5495,47.5223,47.5291,35700.0
2013-10-09 14:00:00,70.01,70.05,69.89,70.0,106100.0,47.5291,47.5563,47.4477,47.5223,106100.0
2013-10-09 14:05:00,70.0,70.05,69.97,70.01,84300.0,47.5223,47.5563,47.502,47.5291,84300.0
2013-10-09 14:10:00,70.0,70.02,69.93,69.94,49600.0,47.5223,47.5359,47.4748,47.4816,49600.0
2013-10-09 14:15:00,69.94,69.98,69.89,69.97,56700.0,47.4816,47.5088,47.4477,47.502,56700.0
2013-10-09 14:20:00,69.96,70.07,69.86,69.9,109600.0,47.4952,47.5699,47.4273,47.4545,109600.0
2013-10-09 14:25:00,69.92,69.98,69.87,69.98,52300.0,47.468,47.5088,47.4341,47.5088,52300.0
2013-10-09 14:30:00,69.97,70.04,69.95,69.98,65500.0,47.502,47.5495,47.4884,47.5088,65500.0
2013-10-09 14:35:00,69.99,70.02,69.93,69.96,68500.0,47.5156,47.5359,47.4748,47.4952,68500.0
2013-10-09 14:40:00,69.97,70.0,69.95,69.98,65900.0,47.502,47.5223,47.4884,47.5088,65900.0
2013-10-09 14:45:00,69.98,70.03,69.95,70.01,41500.0,47.5088,47.5427,47.4884,47.5291,41500.0
2013-10-09 14:50:00,70.0,70.06,69.98,69.99,39600.0,47.5223,47.5631,47.5088,47.5156,39600.0
2013-10-09 14:55:00,69.99,70.1,69.99,70.1,42100.0,47.5156,47.5902,47.5156,47.5902,42100.0
2013-10-09 15:00:00,70.09,70.13,70.08,70.13,37400.0,47.5834,47.6106,47.5767,47.6106,37400.0
2013-10-09 15:05:00,70.14,70.14,70.05,70.1,89600.0,47.6174,47.6174,47.5563,47.5902,89600.0
2013-10-09 15:10:00,70.11,70.16,70.08,70.08,51100.0,47.597,47.631,47.5767,47.5767,51100.0
2013-10-09 15:15:00,70.08,70.14,70.08,70.13,66400.0,47.5767,47.6174,47.5767,47.6106,66400.0
2013-10-09 15:20:00,70.12,70.17,70.01,70.05,101800.0,47.6038,47.6378,47.5291,47.5563,101800.0
2013-10-09 15:25:00,70.05,70.09,69.99,70.02,72200.0,47.5563,47.5834,47.5156,47.5359,72200.0
2013-10-09 15:30:00,70.03,70.07,69.99,70.03,122800.0,47.5427,47.5699,47.5156,47.5427,122800.0
2013-10-09 15:35:00,70.03,70.06,69.91,69.94,95100.0,47.5427,47.5631,47.4612,47.4816,95100.0
2013-10-09 15:40:00,69.94,69.95,69.85,69.87,120400.0,47.4816,47.4884,47.4205,47.4341,120400.0
2013-10-09 15:45:00,69.87,69.87,69.7,69.73,184100.0,47.4341,47.4341,47.3187,47.339,184100.0
2013-10-09 15:50:00,69.74,69.91,69.72,69.91,329300.0,47.3458,47.4612,47.3323,47.4612,329300.0
2013-10-09 15:55:00,69.91,69.91,69.75,69.78,324100.0,47.4612,47.4612,47.3526,47.373,324100.0
2013-10-10 09:30:00,69.8,69.95,69.71,69.93,168000.0,47.8466,47.9494,47.7849,47.9357,168000.0
2013-10-10 09:35:00,69.91,69.91,69.69,69.75,137500.0,47.922,47.922,47.7712,47.8123,137500.0
2013-10-10 09:40:00,69.75,69.95,69.74,69.94,106000.0,47.8123,47.9494,47.8054,47.9425,106000.0
2013-10-10 09:45:00,69.94,70.11,69.94,70.07,76400.0,47.9425,48.0591,47.9425,48.0316,76400.0
2013-10-10 09:50:00,70.06,70.23,70.03,70.2,61300.0,48.0248,48.1413,48.0042,48.1208,61300.0
2013-10-10 09:55:00,70.2,70.28,70.19,70.28,85600.0,48.1208,48.1756,48.1139,48.1756,85600.0
2013-10-10 10:00:00,70.28,70.47,70.23,70.47,83100.0,48.1756,48.3058,48.1413,48.3058,83100.0
2013-10-10 10:05:00,70.47,70.5,70.43,70.44,49900.0,48.3058,48.3264,48.2784,48.2853,49900.0
2013-10-10 10:10:00,70.45,70.45,70.36,70.39,43700.0,48.2921,48.2921,48.2304,48.251,43700.0
2013-10-10 10:15:00,70.39,70.4,70.32,70.32,37500.0,48.251,48.2579,48.203,48.203,37500.0
2013-10-10 10:20:00,70.33,70.36,70.27,70.33,71500.0,48.2099,48.2304,48.1687,48.2099,71500.0
2013-10-10 10:25:00,70.33,70.38,70.25,70.38,48900.0,48.2099,48.2441,48.155,48.2441,48900.0
2013-10-10 10:30:00,70.38,70.53,70.38,70.5,56200.0,48.2441,48.347,48.2441,48.3264,56200.0
2013-10-10 10:35:00,70.51,70.66,70.51,70.57,70100.0,48.3333,48.4361,48.3333,48.3744,70100.0
2013-10-10 10:40:00,70.58,70.63,70.54,70.59,45200.0,48.3812,48.4155,48.3538,48.3881,45200.0
2013-10-10 10:45:00,70.58,70.65,70.54,70.56,35900.0,48.3812,48.4292,48.3538,48.3675,35900.0
2013-10-10 10:50:00,70.55,70.65,70.53,70.58,64100.0,48.3607,48.4292,48.347,48.3812,64100.0
2013-10-10 10:55:00,70.58,70.59,70.5,70.53,41200.0,48.3812,48.3881,48.3264,48.347,41200.0
2013-10-10 11:00:00,70.55,70.59,70.48,70.51,61500.0,48.3607,48.3881,48.3127,48.3333,61500.0
2013-10-10 11:05:00,70.5,70.54,70.44,70.49,46900.0,48.3264,48.3538,48.2853,48.3195,46900.0
2013-10-10 11:10:00,70.48,70.54,70.46,70.54,32300.0,48.3127,48.3538,48.299,48.3538,32300.0
2013-10-10 11:15:00,70.53,70.54,70.49,70.52,39300.0,48.347,48.3538,48.3195,48.3401,39300.0
2013-10-10 11:20:00,70.53,70.65,70.5,70.63,55000.0,48.347,48.4292,48.3264,48.4155,55000.0
2013-10-10 11:25:00,70.59,70.68,70.57,70.64,51400.0,48.3881,48.4498,48.3744,48.4224,51400.0
2013-10-10 11:30:00,70.65,70.71,70.56,70.71,119100.0,48.4292,48.4704,48.3675,48.4704,119100.0
2013-10-10 11:35:00,70.71,70.86,70.71,70.85,86700.0,48.4704,48.5732,48.4704,48.5663,86700.0
2013-10-10 11:40:00,70.86,70.9,70.75,70.76,41900.0,48.5732,48.6006,48.4978,48.5046,41900.0
2013-10-10 11:45:00,70.75,70.82,70.73,70.79,41600.0,48.4978,48.5458,48.4841,48.5252,41600.0
2013-10-10 11:50:00,70.8,70.83,70.77,70.82,26800.0,48.532,48.5526,48.5115,48.5458,26800.0
2013-10-10 11:55:00,70.83,70.84,70.78,70.78,30600.0,48.5526,48.5595,48.5183,48.5183,30600.0
2013-10-10 12:00:00,70.79,70.82,70.77,70.81,28100.0,48.5252,48.5458,48.5115,48.5389,28100.0
2013-10-10 12:05:00,70.81,70.83,70.78,70.8,19300.0,48.5389,48.5526,48.5183,48.532,19300.0
2013-10-10 12:10:00,70.8,70.81,70.76,70.8,17500.0,48.532,48.5389,48.5046,48.532,17500.0
2013-10-10 12:15:00,70.79,70.8,70.73,70.73,16200.0,48.5252,48.532,48.4841,48.4841,16200.0
2013-10-10 12:20:00,70.72,70.72,70.68,70.7,31100.0,48.4772,48.4772,48.4498,48.4635,31100.0
2013-10-10 12:25:00,70.71,70.72,70.69,70.7,15000.0,48.4704,48.4772,48.4566,48.4635,15000.0
2013-10-10 12:30:00,70.7,70.74,70.68,70.72,29400.0,48.4635,48.4909,48.4498,48.4772,29400.0
2013-10-10 12:35:00,70.73,70.77,70.72,70.73,28700.0,48.4841,48.5115,48.4772,48.4841,28700.0
2013-10-10 12:40:00,70.73,70.74,70.69,70.69,14700.0,48.4841,48.4909,48.4566,48.4566,14700.0
2013-10-10 12:45:00,70.69,70.71,70.64,70.64,36000.0,48.4566,48.4704,48.4224,48.4224,36000.0
2013-10-10 12:50:00,70.64,70.69,70.62,70.68,30400.0,48.4224,48.4566,48.4087,48.4498,30400.0
2013-10-10 12:55:00,70.68,70.68,70.62,70.65,22200.0,48.4498,48.4498,48.4087,48.4292,22200.0
2013-10-10 13:00:00,70.65,70.65,70.51,70.52,24600.0,48.4292,48.4292,48.3333,48.3401,24600.0
2013-10-10 13:05:00,70.51,70.58,70.5,70.58,31100.0,48.3333,48.3812,48.3264,48.3812,31100.0
2013-10-10 13:10:00,70.57,70.59,70.53,70.55,43600.0,48.3744,48.3881,48.347,48.3607,43600.0
2013-10-10 13:15:00,70.56,70.57,70.51,70.51,17600.0,48.3675,48.3744,48.3333,48.3333,17600.0
2013-10-10 13:20:00,70.5,70.53,70.49,70.51,18500.0,48.3264,48.347,48.3195,48.3333,18500.0
2013-10-10 13:25:00,70.51,70.54,70.48,70.52,34900.0,48.3333,48.3538,48.3127,48.3401,34900.0
2013-10-10 13:30:00,70.52,70.54,70.49,70.51,28500.0,48.3401,48.3538,48.3195,48.3333,28500.0
2013-10-10 13:35:00,70.53,70.54,70.49,70.52,18500.0,48.347,48.3538,48.3195,48.3401,18500.0
2013-10-10 13:40:00,70.52,70.56,70.5,70.56,25300.0,48.3401,48.3675,48.3264,48.3675,25300.0
2013-10-10 13:45:00,70.56,70.56,70.52,70.54,18400.0,48.3675,48.3675,48.3401,48.3538,18400.0
2013-10-10 13:50:00,70.54,70.63,70.54,70.61,19600.0,48.3538,48.4155,48.3538,48.4018,19600.0
2013-10-10 13:55:00,70.61,70.67,70.6,70.66,16900.0,48.4018,48.4429,48.395,48.4361,16900.0
2013-10-10 14:00:00,70.67,70.71,70.67,70.68,13200.0,48.4429,48.4704,48.4429,48.4498,13200.0
2013-10-10 14:05:00,70.69,70.69,70.62,70.62,10900.0,48.4566,48.4566,48.4087,48.4087,10900.0
2013-10-10 14:10:00,70.62,70.66,70.59,70.61,15300.0,48.4087,48.4361,48.3881,48.4018,15300.0
2013-10-10 14:15:00,70.62,70.63,70.59,70.6,22800.0,48.4087,48.4155,48.3881,48.395,22800.0
2013-10-10 14:20:00,70.61,70.63,70.59,70.59,21700.0,48.4018,48.4155,48.3881,48.3881,21700.0
2013-10-10 14:25:00,70.59,70.62,70.58,70.61,11500.0,48.3881,48.4087,48.3812,48.4018,11500.0
2013-10-10 14:30:00,70.61,70.62,70.58,70.59,19000.0,48.4018,48.4087,48.3812,48.3881,19000.0
2013-10-10 14:35:00,70.61,70.63,70.59,70.59,23600.0,48.4018,48.4155,48.3881,48.3881,23600.0
2013-10-10 14:40:00,70.6,70.63,70.59,70.62,17200.0,48.395,48.4155,48.3881,48.4087,17200.0
2013-10-10 14:45:00,70.63,70.64,70.59,70.61,12700.0,48.4155,48.4224,48.3881,48.4018,12700.0
2013-10-10 14:50:00,70.61,70.65,70.6,70.65,15900.0,48.4018,48.4292,48.395,48.4292,15900.0
2013-10-10 14:55:00,70.65,70.68,70.63,70.67,17000.0,48.4292,48.4498,48.4155,48.4429,17000.0
2013-10-10 15:00:00,70.67,70.84,70.67,70.79,58600.0,48.4429,48.5595,48.4429,48.5252,58600.0
2013-10-10 15:05:00,70.79,70.91,70.78,70.9,44900.0,48.5252,48.6075,48.5183,48.6006,44900.0
2013-10-10 15:10:00,70.9,71.07,70.9,71.07,92700.0,48.6006,48.7171,48.6006,48.7171,92700.0
2013-10-10 15:15:00,71.06,71.08,70.93,70.99,73300.0,48.7103,48.724,48.6212,48.6623,73300.0
2013-10-10 15:20:00,70.99,71.05,70.98,71.05,41200.0,48.6623,48.7034,48.6554,48.7034,41200.0
2013-10-10 15:25:00,71.06,71.11,71.04,71.1,66500.0,48.7103,48.7445,48.6966,48.7377,66500.0
2013-10-10 15:30:00,71.1,71.11,70.96,70.97,71500.0,48.7377,48.7445,48.6417,48.6486,71500.0
2013-10-10 15:35:00,70.96,70.98,70.91,70.94,92500.0,48.6417,48.6554,48.6075,48.628,92500.0
2013-10-10 15:40:00,70.94,70.98,70.93,70.94,60300.0,48.628,48.6554,48.6212,48.628,60300.0
2013-10-10 15:45:00,70.94,71.03,70.9,70.94,110300.0,48.628,48.6897,48.6006,48.628,110300.0
2013-10-10 15:50:00,70.92,70.95,70.9,70.91,120900.0,48.6143,48.6349,48.6006,48.6075,120900.0
2013-10-10 15:55:00,70.9,71.08,70.88,71.07,332900.0,48.6006,48.724,48.5869,48.7171,332900.0
2013-10-11 09:30:00,70.82,70.95,70.76,70.82,99600.0,48.5458,48.6349,48.5046,48.5458,99600.0
2013-10-11 09:35:00,70.82,71.08,70.81,71.0,49900.0,48.5458,48.724,48.5389,48.6691,49900.0
2013-10-11 09:40:00,71.0,71.0,70.87,71.0,39600.0,48.6691,48.6691,48.58,48.6691,39600.0
2013-10-11 09:45:00,71.01,71.18,71.0,71.17,43100.0,48.676,48.7925,48.6691,48.7857,43100.0
2013-10-11 09:50:00,71.16,71.25,71.16,71.25,43200.0,48.7788,48.8405,48.7788,48.8405,43200.0
2013-10-11 09:55:00,71.25,71.47,71.24,71.47,45500.0,48.8405,48.9913,48.8337,48.9913,45500.0
2013-10-11 10:00:00,71.47,71.5,71.44,71.44,50200.0,48.9913,49.0119,48.9708,48.9708,50200.0
2013-10-11 10:05:00,71.44,71.66,71.44,71.63,87300.0,48.9708,49.1216,48.9708,49.101,87300.0
2013-10-11 10:10:00,71.63,71.65,71.49,71.59,66400.0,49.101,49.1147,49.005,49.0736,66400.0
2013-10-11 10:15:00,71.59,71.66,71.5,71.51,66700.0,49.0736,49.1216,49.0119,49.0187,66700.0
2013-10-11 10:20:00,71.51,71.66,71.51,71.66,57600.0,49.0187,49.1216,49.0187,49.1216,57600.0
2013-10-11 10:25:00,71.66,71.7,71.62,71.67,102400.0,49.1216,49.149,49.0941,49.1284,102400.0
2013-10-11 10:30:00,71.66,71.69,71.63,71.67,67000.0,49.1216,49.1421,49.101,49.1284,67000.0
2013-10-11 10:35:00,71.66,71.67,71.57,71.61,53900.0,49.1216,49.1284,49.0599,49.0873,53900.0
2013-10-11 10:40:00,71.6,71.61,71.51,71.55,30100.0,49.0804,49.0873,49.0187,49.0462,30100.0
2013-10-11 10:45:00,71.55,71.58,71.35,71.36,76000.0,49.0462,49.0667,48.9091,48.9159,76000.0
2013-10-11 10:50:00,71.35,71.43,71.27,71.43,75600.0,48.9091,48.9639,48.8542,48.9639,75600.0
2013-10-11 10:55:00,71.44,71.49,71.4,71.46,43700.0,48.9708,49.005,48.9433,48.9845,43700.0
2013-10-11 11:00:00,71.45,71.47,71.42,71.44,45000.0,48.9776,48.9913,48.957,48.9708,45000.0
2013-10-11 11:05:00,71.43,71.46,71.4,71.42,34000.0,48.9639,48.9845,48.9433,48.957,34000.0
2013-10-11 11:10:00,71.41,71.44,71.35,71.37,26200.0,48.9502,48.9708,48.9091,48.9228,26200.0
2013-10-11 11:15:00,71.38,71.41,71.35,71.37,27200.0,48.9296,48.9502,48.9091,48.9228,27200.0
2013-10-11 11:20:00,71.37,71.4,71.35,71.38,27900.0,48.9228,48.9433,48.9091,48.9296,27900.0
2013-10-11 11:25:00,71.38,71.48,71.38,71.48,67300.0,48.9296,48.9982,48.9296,48.9982,67300.0
2013-10-11 11:30:00,71.47,71.57,71.47,71.54,45500.0,48.9913,49.0599,48.9913,49.0393,45500.0
2013-10-11 11:35:00,71.55,71.63,71.54,71.62,50300.0,49.0462,49.101,49.0393,49.0941,50300.0
2013-10-11 11:40:00,71.61,71.69,71.57,71.68,45200.0,49.0873,49.1421,49.0599,49.1353,45200.0
2013-10-11 11:45:00,71.68,71.71,71.66,71.66,67100.0,49.1353,49.1558,49.1216,49.1216,67100.0
2013-10-11 11:50:00,71.66,71.67,71.61,71.67,39000.0,49.1216,49.1284,49.0873,49.1284,39000.0
2013-10-11 11:55:00,71.69,71.69,71.58,71.6,76000.0,49.1421,49.1421,49.0667,49.0804,76000.0
2013-10-11 12:00:00,71.6,71.68,71.59,71.66,48100.0,49.0804,49.1353,49.0736,49.1216,48100.0
2013-10-11 12:05:00,71.66,71.73,71.63,71.71,94500.0,49.1216,49.1695,49.101,49.1558,94500.0
2013-10-11 12:10:00,71.71,71.71,71.63,71.66,30200.0,49.1558,49.1558,49.101,49.1216,30200.0
2013-10-11 12:15:00,71.66,71.78,71.66,71.78,33300.0,49.1216,49.2038,49.1216,49.2038,33300.0
2013-10-11 12:20:00,71.78,71.85,71.77,71.83,42400.0,49.2038,49.2518,49.197,49.2381,42400.0
2013-10-11 12:25:00,71.83,71.85,71.66,71.68,36300.0,49.2381,49.2518,49.1216,49.1353,36300.0
2013-10-11 12:30:00,71.68,71.74,71.68,71.73,15500.0,49.1353,49.1764,49.1353,49.1695,15500.0
2013-10-11 12:35:00,71.73,71.78,71.7,71.76,21800.0,49.1695,49.2038,49.149,49.1901,21800.0
2013-10-11 12:40:00,71.76,71.81,71.75,71.8,15800.0,49.1901,49.2244,49.1833,49.2175,15800.0
2013-10-11 12:45:00,71.81,71.81,71.73,71.76,24100.0,49.2244,49.2244,49.1695,49.1901,24100.0
2013-10-11 12:50:00,71.75,71.82,71.74,71.78,72500.0,49.1833,49.2312,49.1764,49.2038,72500.0
2013-10-11 12:55:00,71.78,71.8,71.72,71.73,42600.0,49.2038,49.2175,49.1627,49.1695,42600.0
2013-10-11 13:00:00,71.74,71.76,71.67,71.68,44900.0,49.1764,49.1901,49.1284,49.1353,44900.0
2013-10-11 13:05:00,71.67,71.75,71.67,71.74,53100.0,49.1284,49.1833,49.1284,49.1764,53100.0
2013-10-11 13:10:00,71.73,71.78,71.73,71.78,57900.0,49.1695,49.2038,49.1695,49.2038,57900.0
2013-10-11 13:15:00,71.78,71.78,71.63,71.64,62600.0,49.2038,49.2038,49.101,49.1079,62600.0
2013-10-11 13:20:00,71.64,71.69,71.63,71.68,64100.0,49.1079,49.1421,49.101,49.1353,64100.0
2013-10-11 13:25:00,71.68,71.75,71.68,71.75,24100.0,49.1353,49.1833,49.1353,49.1833,24100.0
2013-10-11 13:30:00,71.74,71.82,71.74,71.81,43200.0,49.1764,49.2312,49.1764,49.2244,43200.0
2013-10-11 13:35:00,71.81,71.82,71.76,71.78,63700.0,49.2244,49.2312,49.1901,49.2038,63700.0
2013-10-11 13:40:00,71.78,71.78,71.7,71.74,42100.0,49.2038,49.2038,49.149,49.1764,42100.0
2013-10-11 13:45:00,71.73,71.76,71.68,71.69,26000.0,49.1695,49.1901,49.1353,49.1421,26000.0
2013-10-11 13:50:00,71.68,71.7,71.68,71.7,29200.0,49.1353,49.149,49.1353,49.149,29200.0
2013-10-11 13:55:00,71.7,71.8,71.67,71.8,32500.0,49.149,49.2175,49.1284,49.2175,32500.0
2013-10-11 14:00:00,71.8,71.83,71.74,71.81,26900.0,49.2175,49.2381,49.1764,49.2244,26900.0
2013-10-11 14:05:00,71.8,71.81,71.77,71.79,28200.0,49.2175,49.2244,49.197,49.2107,28200.0
2013-10-11 14:10:00,71.79,71.79,71.73,71.78,28000.0,49.2107,49.2107,49.1695,49.2038,28000.0
2013-10-11 14:15:00,71.77,71.78,71.74,71.78,24400.0,49.197,49.2038,49.1764,49.2038,24400.0
2013-10-11 14:20:00,71.8,71.82,71.75,71.76,40100.0,49.2175,49.2312,49.1833,49.1901,40100.0
2013-10-11 14:25:00,71.76,71.78,71.73,71.76,27900.0,49.1901,49.2038,49.1695,49.1901,27900.0
2013-10-11 14:30:00,71.75,71.79,71.73,71.76,20000.0,49.1833,49.2107,49.1695,49.1901,20000.0
2013-10-11 14:35:00,71.77,71.77,71.67,71.68,32600.0,49.197,49.197,49.1284,49.1353,32600.0
2013-10-11 14:40:00,71.68,71.72,71.68,71.72,35200.0,49.1353,49.1627,49.1353,49.1627,35200.0
2013-10-11 14:45:00,71.72,71.72,71.63,71.63,31400.0,49.1627,49.1627,49.101,49.101,31400.0
2013-10-11 14:50:00,71.63,71.63,71.57,71.57,24700.0,49.101,49.101,49.0599,49.0599,24700.0
2013-10-11 14:55:00,71.57,71.6,71.55,71.58,48500.0,49.0599,49.0804,49.0462,49.0667,48500.0
2013-10-11 15:00:00,71.57,71.59,71.49,71.52,30200.0,49.0599,49.0736,49.005,49.0256,30200.0
2013-10-11 15:05:00,71.53,71.56,71.49,71.55,42200.0,49.0324,49.053,49.005,49.0462,42200.0
2013-10-11 15:10:00,71.55,71.58,71.5,71.5,45000.0,49.0462,49.0667,49.0119,49.0119,45000.0
2013-10-11 15:15:00,71.5,71.57,71.47,71.56,59000.0,49.0119,49.0599,48.9913,49.053,59000.0
2013-10-11 15:20:00,71.56,71.66,71.53,71.66,57400.0,49.053,49.1216,49.0324,49.1216,57400.0
2013-10-11 15:25:00,71.64,71.71,71.63,71.71,90100.0,49.1079,49.1558,49.101,49.1558,90100.0
2013-10-11 15:30:00,71.71,71.76,71.64,71.64,74300.0,49.1558,49.1901,49.1079,49.1079,74300.0
2013-10-11 15:35:00,71.64,71.65,71.56,71.56,45200.0,49.1079,49.1147,49.053,49.053,45200.0
2013-10-11 15:40:00,71.57,71.69,71.56,71.67,87800.0,49.0599,49.1421,49.053,49.1284,87800.0
2013-10-11 15:45:00,71.66,71.66,71.5,71.5,140600.0,49.1216,49.1216,49.0119,49.0119,140600.0
2013-10-11 15:50:00,71.5,71.58,71.5,71.56,135400.0,49.0119,49.0667,49.0119,49.053,135400.0
2013-10-11 15:55:00,71.56,71.72,71.55,71.72,276200.0,49.053,49.1627,49.0462,49.1627,276200.0
2013-10-14 09:30:00,71.3,71.44,71.25,71.44,92000.0,48.8748,48.9708,48.8405,48.9708,92000.0
2013-10-14 09:35:00,71.47,71.71,71.46,71.61,56300.0,48.9913,49.1558,48.9845,49.0873,56300.0
2013-10-14 09:40:00,71.6,71.63,71.58,71.6,31100.0,49.0804,49.101,49.0667,49.0804,31100.0
2013-10-14 09:45:00,71.6,71.62,71.53,71.6,52600.0,49.0804,49.0941,49.0324,49.0804,52600.0
2013-10-14 09:50:00,71.59,71.61,71.4,71.4,141600.0,49.0736,49.0873,48.9433,48.9433,141600.0
2013-10-14 09:55:00,71.41,71.43,71.37,71.4,47100.0,48.9502,48.9639,48.9228,48.9433,47100.0
2013-10-14 10:00:00,71.4,71.45,71.34,71.4,100300.0,48.9433,48.9776,48.9022,48.9433,100300.0
2013-10-14 10:05:00,71.4,71.42,71.35,71.35,46500.0,48.9433,48.957,48.9091,48.9091,46500.0
2013-10-14 10:10:00,71.35,71.43,71.34,71.4,83900.0,48.9091,48.9639,48.9022,48.9433,83900.0
2013-10-14 10:15:00,71.41,71.48,71.41,71.43,24800.0,48.9502,48.9982,48.9502,48.9639,24800.0
2013-10-14 10:20:00,71.44,71.52,71.42,71.48,47600.0,48.9708,49.0256,48.957,48.9982,47600.0
2013-10-14 10:25:00,71.49,71.49,71.43,71.48,36700.0,49.005,49.005,48.9639,48.9982,36700.0
2013-10-14 10:30:00,71.48,71.56,71.47,71.54,23300.0,48.9982,49.053,48.9913,49.0393,23300.0
2013-10-14 10:35:00,71.54,71.56,71.52,71.55,27300.0,49.0393,49.053,49.0256,49.0462,27300.0
2013-10-14 10:40:00,71.53,71.54,71.38,71.39,30900.0,49.0324,49.0393,48.9296,48.9365,30900.0
2013-10-14 10:45:00,71.39,71.4,71.34,71.36,72000.0,48.9365,48.9433,48.9022,48.9159,72000.0
2013-10-14 10:50:00,71.37,71.42,71.37,71.38,32300.0,48.9228,48.957,48.9228,48.9296,32300.0
2013-10-14 10:55:00,71.37,71.46,71.37,71.44,29000.0,48.9228,48.9845,48.9228,48.9708,29000.0
2013-10-14 11:00:00,71.44,71.44,71.39,71.43,21800.0,48.9708,48.9708,48.9365,48.9639,21800.0
2013-10-14 11:05:00,71.43,71.45,71.41,71.43,50400.0,48.9639,48.9776,48.9502,48.9639,50400.0
2013-10-14 11:10:00,71.44,71.45,71.4,71.45,37500.0,48.9708,48.9776,48.9433,48.9776,37500.0
2013-10-14 11:15:00,71.45,71.56,71.44,71.54,60300.0,48.9776,49.053,48.9708,49.0393,60300.0
2013-10-14 11:20:00,71.55,71.61,71.54,71.6,35400.0,49.0462,49.0873,49.0393,49.0804,35400.0
2013-10-14 11:25:00,71.61,71.7,71.58,71.7,33000.0,49.0873,49.149,49.0667,49.149,33000.0
2013-10-14 11:30:00,71.7,71.75,71.63,71.65,36100.0,49.149,49.1833,49.101,49.1147,36100.0
2013-10-14 11:35:00,71.65,71.72,71.64,71.7,31200.0,49.1147,49.1627,49.1079,49.149,31200.0
2013-10-14 11:40:00,71.7,71.72,71.62,71.64,32000.0,49.149,49.1627,49.0941,49.1079,32000.0
2013-10-14 11:45:00,71.63,71.67,71.62,71.64,18300.0,49.101,49.1284,49.0941,49.1079,18300.0
2013-10-14 11:50:00,71.64,71.71,71.63,71.69,44300.0,49.1079,49.1558,49.101,49.1421,44300.0
2013-10-14 11:55:00,71.69,71.8,71.67,71.8,34100.0,49.1421,49.2175,49.1284,49.2175,34100.0
2013-10-14 12:00:00,71.8,71.91,71.79,71.9,35800.0,49.2175,49.2929,49.2107,49.2861,35800.0
2013-10-14 12:05:00,71.91,71.91,71.77,71.78,57800.0,49.2929,49.2929,49.197,49.2038,57800.0
2013-10-14 12:10:00,71.78,71.8,71.68,71.72,55800.0,49.2038,49.2175,49.1353,49.1627,55800.0
2013-10-14 12:15:00,71.72,71.83,71.72,71.8,27200.0,49.1627,49.2381,49.1627,49.2175,27200.0
2013-10-14 12:20:00,71.81,71.82,71.75,71.78,25100.0,49.2244,49.2312,49.1833,49.2038,25100.0
2013-10-14 12:25:00,71.78,71.8,71.77,71.79,16900.0,49.2038,49.2175,49.197,49.2107,16900.0
2013-10-14 12:30:00,71.79,71.86,71.78,71.84,50800.0,49.2107,49.2587,49.2038,49.2449,50800.0
2013-10-14 12:35:00,71.84,71.92,71.84,71.9,33400.0,49.2449,49.2998,49.2449,49.2861,33400.0
2013-10-14 12:40:00,71.91,71.91,71.83,71.85,37100.0,49.2929,49.2929,49.2381,49.2518,37100.0
2013-10-14 12:45:00,71.86,71.86,71.78,71.82,27200.0,49.2587,49.2587,49.2038,49.2312,27200.0
2013-10-14 12:50:00,71.81,71.85,71.8,71.83,20700.0,49.2244,49.2518,49.2175,49.2381,20700.0
2013-10-14 12:55:00,71.84,71.85,71.8,71.83,22500.0,49.2449,49.2518,49.2175,49.2381,22500.0
2013-10-14 13:00:00,71.83,71.84,71.8,71.84,20100.0,49.2381,49.2449,49.2175,49.2449,20100.0
2013-10-14 13:05:00,71.84,71.89,71.83,71.84,33000.0,49.2449,49.2792,49.2381,49.2449,33000.0
2013-10-14 13:10:00,71.84,71.95,71.84,71.93,55700.0,49.2449,49.3204,49.2449,49.3066,55700.0
2013-10-14 13:15:00,71.93,71.96,71.92,71.93,37100.0,49.3066,49.3272,49.2998,49.3066,37100.0
2013-10-14 13:20:00,71.92,71.95,71.9,71.94,15400.0,49.2998,49.3204,49.2861,49.3135,15400.0
2013-10-14 13:25:00,71.93,71.96,71.93,71.95,16200.0,49.3066,49.3272,49.3066,49.3204,16200.0
2013-10-14 13:30:00,71.96,71.98,71.94,71.96,25500.0,49.3272,49.3409,49.3135,49.3272,25500.0
2013-10-14 13:35:00,71.97,71.97,71.92,71.95,17100.0,49.3341,49.3341,49.2998,49.3204,17100.0
2013-10-14 13:40:00,71.95,71.98,71.95,71.97,32100.0,49.3204,49.3409,49.3204,49.3341,32100.0
2013-10-14 13:45:00,71.97,71.99,71.92,71.94,35900.0,49.3341,49.3478,49.2998,49.3135,35900.0
2013-10-14 13:50:00,71.95,71.95,71.86,71.88,24200.0,49.3204,49.3204,49.2587,49.2724,24200.0
2013-10-14 13:55:00,71.88,71.88,71.81,71.84,19700.0,49.2724,49.2724,49.2244,49.2449,19700.0
2013-10-14 14:00:00,71.84,71.95,71.84,71.94,30700.0,49.2449,49.3204,49.2449,49.3135,30700.0
2013-10-14 14:05:00,71.94,72.0,71.94,71.94,42500.0,49.3135,49.3546,49.3135,49.3135,42500.0
2013-10-14 14:10:00,71.94,71.94,71.88,71.91,21500.0,49.3135,49.3135,49.2724,49.2929,21500.0
2013-10-14 14:15:00,71.92,72.0,71.92,71.96,32000.0,49.2998,49.3546,49.2998,49.3272,32000.0
2013-10-14 14:20:00,71.97,71.99,71.9,71.9,37800.0,49.3341,49.3478,49.2861,49.2861,37800.0
2013-10-14 14:25:00,71.91,71.93,71.89,71.92,21800.0,49.2929,49.3066,49.2792,49.2998,21800.0
2013-10-14 14:30:00,71.92,71.95,71.91,71.94,33800.0,49.2998,49.3204,49.2929,49.3135,33800.0
2013-10-14 14:35:00,71.94,71.97,71.92,71.93,36300.0,49.3135,49.3341,49.2998,49.3066,36300.0
2013-10-14 14:40:00,71.94,71.97,71.78,71.8,65700.0,49.3135,49.3341,49.2038,49.2175,65700.0
2013-10-14 14:45:00,71.8,71.84,71.77,71.82,85800.0,49.2175,49.2449,49.197,49.2312,85800.0
2013-10-14 14:50:00,71.82,71.85,71.8,71.85,29600.0,49.2312,49.2518,49.2175,49.2518,29600.0
2013-10-14 14:55:00,71.85,71.96,71.82,71.95,48900.0,49.2518,49.3272,49.2312,49.3204,48900.0
2013-10-14 15:00:00,71.95,72.0,71.91,71.94,111600.0,49.3204,49.3546,49.2929,49.3135,111600.0
2013-10-14 15:05:00,71.94,71.99,71.9,71.99,81300.0,49.3135,49.3478,49.2861,49.3478,81300.0
2013-10-14 15:10:00,71.98,72.03,71.95,72.01,99800.0,49.3409,49.3752,49.3204,49.3615,99800.0
2013-10-14 15:15:00,72.01,72.02,71.91,71.91,33700.0,49.3615,49.3683,49.2929,49.2929,33700.0
2013-10-14 15:20:00,71.91,71.91,71.82,71.84,56400.0,49.2929,49.2929,49.2312,49.2449,56400.0
2013-10-14 15:25:00,71.82,71.84,71.79,71.8,67500.0,49.2312,49.2449,49.2107,49.2175,67500.0
2013-10-14 15:30:00,71.8,71.9,71.8,71.88,75900.0,49.2175,49.2861,49.2175,49.2724,75900.0
2013-10-14 15:35:00,71.88,71.92,71.84,71.84,49400.0,49.2724,49.2998,49.2449,49.2449,49400.0
2013-10-14 15:40:00,71.84,71.86,71.8,71.84,73700.0,49.2449,49.2587,49.2175,49.2449,73700.0
2013-10-14 15:45:00,71.83,71.88,71.77,71.8,189300.0,49.2381,49.2724,49.197,49.2175,189300.0
2013-10-14 15:50:00,71.8,71.85,71.79,71.84,122200.0,49.2175,49.2518,49.2107,49.2449,122200.0
2013-10-14 15:55:00,71.84,71.99,71.81,71.97,279000.0,49.2449,49.3478,49.2244,49.3341,279000.0
2013-10-15 09:30:00,71.9,71.94,71.5,71.52,145000.0,49.2861,49.3135,49.0119,49.0256,145000.0
2013-10-15 09:35:00,71.51,71.78,71.51,71.65,74300.0,49.0187,49.2038,49.0187,49.1147,74300.0
2013-10-15 09:40:00,71.65,71.69,71.48,71.64,62600.0,49.1147,49.1421,48.9982,49.1079,62600.0
2013-10-15 09:45:00,71.64,71.84,71.64,71.72,55400.0,49.1079,49.2449,49.1079,49.1627,55400.0
2013-10-15 09:50:00,71.73,71.89,71.73,71.74,60400.0,49.1695,49.2792,49.1695,49.1764,60400.0
2013-10-15 09:55:00,71.74,71.88,71.71,71.82,74600.0,49.1764,49.2724,49.1558,49.2312,74600.0
2013-10-15 10:00:00,71.85,71.88,71.74,71.74,46900.0,49.2518,49.2724,49.1764,49.1764,46900.0
2013-10-15 10:05:00,71.73,71.89,71.69,71.88,52700.0,49.1695,49.2792,49.1421,49.2724,52700.0
2013-10-15 10:10:00,71.88,71.9,71.83,71.84,50500.0,49.2724,49.2861,49.2381,49.2449,50500.0
2013-10-15 10:15:00,71.84,71.95,71.77,71.77,63200.0,49.2449,49.3204,49.197,49.197,63200.0
2013-10-15 10:20:00,71.77,71.96,71.76,71.96,43700.0,49.197,49.3272,49.1901,49.3272,43700.0
2013-10-15 10:25:00,71.96,72.06,71.96,72.06,77500.0,49.3272,49.3958,49.3272,49.3958,77500.0
2013-10-15 10:30:00,72.06,72.07,71.95,71.97,167900.0,49.3958,49.4026,49.3204,49.3341,167900.0
2013-10-15 10:35:00,71.97,72.03,71.95,71.98,42100.0,49.3341,49.3752,49.3204,49.3409,42100.0
2013-10-15 10:40:00,71.98,72.0,71.82,71.88,73600.0,49.3409,49.3546,49.2312,49.2724,73600.0
2013-10-15 10:45:00,71.88,71.88,71.77,71.81,40400.0,49.2724,49.2724,49.197,49.2244,40400.0
2013-10-15 10:50:00,71.81,71.83,71.76,71.82,52300.0,49.2244,49.2381,49.1901,49.2312,52300.0
2013-10-15 10:55:00,71.82,71.9,71.76,71.88,130700.0,49.2312,49.2861,49.1901,49.2724,130700.0
2013-10-15 11:00:00,71.87,71.94,71.86,71.89,58100.0,49.2655,49.3135,49.2587,49.2792,58100.0
2013-10-15 11:05:00,71.89,71.93,71.78,71.78,78100.0,49.2792,49.3066,49.2038,49.2038,78100.0
2013-10-15 11:10:00,71.77,72.09,71.75,71.97,217900.0,49.197,49.4163,49.1833,49.3341,217900.0
2013-10-15 11:15:00,71.96,72.08,71.96,72.03,174800.0,49.3272,49.4095,49.3272,49.3752,174800.0
2013-10-15 11:20:00,72.03,72.11,72.02,72.1,83700.0,49.3752,49.43,49.3683,49.4232,83700.0
2013-10-15 11:25:00,72.1,72.1,72.04,72.08,86700.0,49.4232,49.4232,49.382,49.4095,86700.0
2013-10-15 11:30:00,72.07,72.16,72.06,72.13,89100.0,49.4026,49.4643,49.3958,49.4437,89100.0
2013-10-15 11:35:00,72.13,72.15,71.98,72.03,51800.0,49.4437,49.4574,49.3409,49.3752,51800.0
2013-10-15 11:40:00,72.04,72.07,72.0,72.06,56000.0,49.382,49.4026,49.3546,49.3958,56000.0
2013-10-15 11:45:00,72.04,72.12,72.04,72.12,66200.0,49.382,49.4369,49.382,49.4369,66200.0
2013-10-15 11:50:00,72.12,72.2,72.11,72.16,73700.0,49.4369,49.4917,49.43,49.4643,73700.0
2013-10-15 11:55:00,72.16,72.2,72.15,72.16,54300.0,49.4643,49.4917,49.4574,49.4643,54300.0
2013-10-15 12:00:00,72.15,72.18,72.09,72.11,70800.0,49.4574,49.478,49.4163,49.43,70800.0
2013-10-15 12:05:00,72.11,72.12,72.01,72.05,71400.0,49.43,49.4369,49.3615,49.3889,71400.0
2013-10-15 12:10:00,72.04,72.07,72.02,72.02,31900.0,49.382,49.4026,49.3683,49.3683,31900.0
2013-10-15 12:15:00,72.02,72.03,71.88,71.93,47300.0,49.3683,49.3752,49.2724,49.3066,47300.0
2013-10-15 12:20:00,71.92,71.98,71.9,71.97,25900.0,49.2998,49.3409,49.2861,49.3341,25900.0
2013-10-15 12:25:00,71.97,71.99,71.88,71.89,37400.0,49.3341,49.3478,49.2724,49.2792,37400.0
2013-10-15 12:30:00,71.9,71.99,71.87,71.98,49300.0,49.2861,49.3478,49.2655,49.3409,49300.0
2013-10-15 12:35:00,71.99,72.0,71.93,71.93,55700.0,49.3478,49.3546,49.3066,49.3066,55700.0
2013-10-15 12:40:00,71.94,72.04,71.92,72.01,34700.0,49.3135,49.382,49.2998,49.3615,34700.0
2013-10-15 12:45:00,72.01,72.03,71.99,71.99,41500.0,49.3615,49.3752,49.3478,49.3478,41500.0
2013-10-15 12:50:00,72.0,72.09,72.0,72.08,25600.0,49.3546,49.4163,49.3546,49.4095,25600.0
2013-10-15 12:55:00,72.08,72.09,72.04,72.08,55000.0,49.4095,49.4163,49.382,49.4095,55000.0
2013-10-15 13:00:00,72.08,72.13,72.08,72.11,105300.0,49.4095,49.4437,49.4095,49.43,105300.0
2013-10-15 13:05:00,72.11,72.12,72.08,72.11,47800.0,49.43,49.4369,49.4095,49.43,47800.0
2013-10-15 13:10:00,72.1,72.14,72.06,72.13,55900.0,49.4232,49.4506,49.3958,49.4437,55900.0
2013-10-15 13:15:00,72.13,72.14,72.04,72.05,47600.0,49.4437,49.4506,49.382,49.3889,47600.0
2013-10-15 13:20:00,72.05,72.08,72.03,72.07,34000.0,49.3889,49.4095,49.3752,49.4026,34000.0
2013-10-15 13:25:00,72.06,72.11,72.05,72.06,42500.0,49.3958,49.43,49.3889,49.3958,42500.0
2013-10-15 13:30:00,72.06,72.06,71.97,71.98,41500.0,49.3958,49.3958,49.3341,49.3409,41500.0
2013-10-15 13:35:00,71.99,72.04,71.98,72.04,45500.0,49.3478,49.382,49.3409,49.382,45500.0
2013-10-15 13:40:00,72.03,72.11,71.99,72.11,55300.0,49.3752,49.43,49.3478,49.43,55300.0
2013-10-15 13:45:00,72.11,72.17,72.11,72.16,52600.0,49.43,49.4712,49.43,49.4643,52600.0
2013-10-15 13:50:00,72.15,72.22,72.14,72.17,74600.0,49.4574,49.5054,49.4506,49.4712,74600.0
2013-10-15 13:55:00,72.17,72.2,72.16,72.2,42500.0,49.4712,49.4917,49.4643,49.4917,42500.0
2013-10-15 14:00:00,72.19,72.25,72.17,72.18,52900.0,49.4849,49.526,49.4712,49.478,52900.0
2013-10-15 14:05:00,72.17,72.22,72.17,72.18,54600.0,49.4712,49.5054,49.4712,49.478,54600.0
2013-10-15 14:10:00,72.18,72.2,72.11,72.12,50700.0,49.478,49.4917,49.43,49.4369,50700.0
2013-10-15 14:15:00,72.13,72.14,72.1,72.11,46000.0,49.4437,49.4506,49.4232,49.43,46000.0
2013-10-15 14:20:00,72.12,72.13,71.99,71.99,73100.0,49.4369,49.4437,49.3478,49.3478,73100.0
2013-10-15 14:25:00,71.98,72.0,71.9,71.92,54700.0,49.3409,49.3546,49.2861,49.2998,54700.0
2013-10-15 14:30:00,71.91,71.92,71.82,71.83,62400.0,49.2929,49.2998,49.2312,49.2381,62400.0
2013-10-15 14:35:00,71.82,71.82,71.6,71.74,89800.0,49.2312,49.2312,49.0804,49.1764,89800.0
2013-10-15 14:40:00,71.73,71.9,71.66,71.86,128600.0,49.1695,49.2861,49.1216,49.2587,128600.0
2013-10-15 14:45:00,71.86,71.86,71.57,71.71,103400.0,49.2587,49.2587,49.0599,49.1558,103400.0
2013-10-15 14:50:00,71.71,71.91,71.71,71.87,98500.0,49.1558,49.2929,49.1558,49.2655,98500.0
2013-10-15 14:55:00,71.86,71.93,71.82,71.93,39800.0,49.2587,49.3066,49.2312,49.3066,39800.0
2013-10-15 15:00:00,71.94,72.01,71.86,71.9,66700.0,49.3135,49.3615,49.2587,49.2861,66700.0
2013-10-15 15:05:00,71.91,72.16,71.87,72.16,98500.0,49.2929,49.4643,49.2655,49.4643,98500.0
2013-10-15 15:10:00,72.16,72.18,72.1,72.15,97400.0,49.4643,49.478,49.4232,49.4574,97400.0
2013-10-15 15:15:00,72.14,72.15,72.04,72.1,59500.0,49.4506,49.4574,49.382,49.4232,59500.0
2013-10-15 15:20:00,72.1,72.11,72.04,72.07,62500.0,49.4232,49.43,49.382,49.4026,62500.0
2013-10-15 15:25:00,72.07,72.11,72.04,72.07,57400.0,49.4026,49.43,49.382,49.4026,57400.0
2013-10-15 15:30:00,72.07,72.08,71.96,71.97,64800.0,49.4026,49.4095,49.3272,49.3341,64800.0
2013-10-15 15:35:00,71.96,72.02,71.91,71.95,82900.0,49.3272,49.3683,49.2929,49.3204,82900.0
2013-10-15 15:40:00,71.95,71.96,71.76,71.79,92800.0,49.3204,49.3272,49.1901,49.2107,92800.0
2013-10-15 15:45:00,71.8,71.94,71.79,71.92,117900.0,49.2175,49.3135,49.2107,49.2998,117900.0
2013-10-15 15:50:00,71.92,71.97,71.82,71.94,201500.0,49.2998,49.3341,49.2312,49.3135,201500.0
2013-10-15 15:55:00,71.94,72.01,71.89,71.91,293000.0,49.3135,49.3615,49.2792,49.2929,293000.0
2013-10-16 09:30:00,72.39,72.45,72.2,72.36,131100.0,49.622,49.6631,49.4917,49.6014,131100.0
2013-10-16 09:35:00,72.4,72.66,72.4,72.59,104900.0,49.6288,49.807,49.6288,49.7591,104900.0
2013-10-16 09:40:00,72.58,72.6,72.51,72.59,67900.0,49.7522,49.7659,49.7042,49.7591,67900.0
2013-10-16 09:45:00,72.6,72.68,72.57,72.68,85000.0,49.7659,49.8208,49.7453,49.8208,85000.0
2013-10-16 09:50:00,72.68,72.93,72.68,72.9,92600.0,49.8208,49.9921,49.8208,49.9716,92600.0
2013-10-16 09:55:00,72.89,72.94,72.87,72.9,110900.0,49.9647,49.999,49.951,49.9716,110900.0
2013-10-16 10:00:00,72.91,72.93,72.81,72.86,56800.0,49.9784,49.9921,49.9099,49.9441,56800.0
2013-10-16 10:05:00,72.86,72.86,72.62,72.76,119600.0,49.9441,49.9441,49.7796,49.8756,119600.0
2013-10-16 10:10:00,72.76,72.8,72.68,72.71,121100.0,49.8756,49.903,49.8208,49.8413,121100.0
2013-10-16 10:15:00,72.72,72.75,72.68,72.69,93500.0,49.8482,49.8687,49.8208,49.8276,93500.0
2013-10-16 10:20:00,72.7,72.74,72.62,72.66,71900.0,49.8345,49.8619,49.7796,49.807,71900.0
2013-10-16 10:25:00,72.66,72.7,72.65,72.67,82900.0,49.807,49.8345,49.8002,49.8139,82900.0
2013-10-16 10:30:00,72.66,72.67,72.62,72.67,61100.0,49.807,49.8139,49.7796,49.8139,61100.0
2013-10-16 10:35:00,72.67,72.69,72.62,72.64,57500.0,49.8139,49.8276,49.7796,49.7933,57500.0
2013-10-16 10:40:00,72.63,72.69,72.63,72.69,69800.0,49.7865,49.8276,49.7865,49.8276,69800.0
2013-10-16 10:45:00,72.69,72.9,72.69,72.9,67500.0,49.8276,49.9716,49.8276,49.9716,67500.0
2013-10-16 10:50:00,72.9,72.91,72.83,72.89,68000.0,49.9716,49.9784,49.9236,49.9647,68000.0
2013-10-16 10:55:00,72.88,72.95,72.85,72.95,73700.0,49.9578,50.0058,49.9373,50.0058,73700.0
2013-10-16 11:00:00,72.94,72.96,72.79,72.83,92200.0,49.999,50.0127,49.8962,49.9236,92200.0
2013-10-16 11:05:00,72.84,72.92,72.83,72.91,82900.0,49.9304,49.9853,49.9236,49.9784,82900.0
2013-10-16 11:10:00,72.92,72.99,72.91,72.97,59600.0,49.9853,50.0333,49.9784,50.0195,59600.0
2013-10-16 11:15:00,72.97,72.98,72.84,72.84,42800.0,50.0195,50.0264,49.9304,49.9304,42800.0
2013-10-16 11:20:00,72.83,72.86,72.78,72.8,48800.0,49.9236,49.9441,49.8893,49.903,48800.0
2013-10-16 11:25:00,72.81,72.81,72.73,72.78,38700.0,49.9099,49.9099,49.855,49.8893,38700.0
2013-10-16 11:30:00,72.79,72.82,72.71,72.71,57600.0,49.8962,49.9167,49.8413,49.8413,57600.0
2013-10-16 11:35:00,72.71,72.8,72.68,72.79,47100.0,49.8413,49.903,49.8208,49.8962,47100.0
2013-10-16 11:40:00,72.8,72.89,72.79,72.87,46300.0,49.903,49.9647,49.8962,49.951,46300.0
2013-10-16 11:45:00,72.87,72.89,72.77,72.78,61500.0,49.951,49.9647,49.8824,49.8893,61500.0
2013-10-16 11:50:00,72.78,72.82,72.74,72.8,52600.0,49.8893,49.9167,49.8619,49.903,52600.0
2013-10-16 11:55:00,72.81,72.82,72.78,72.78,33700.0,49.9099,49.9167,49.8893,49.8893,33700.0
2013-10-16 12:00:00,72.78,72.83,72.75,72.8,40800.0,49.8893,49.9236,49.8687,49.903,40800.0
2013-10-16 12:05:00,72.79,72.95,72.79,72.95,53700.0,49.8962,50.0058,49.8962,50.0058,53700.0
2013-10-16 12:10:00,72.95,73.0,72.94,72.99,61300.0,50.0058,50.0401,49.999,50.0333,61300.0
2013-10-16 12:15:00,72.98,73.07,72.98,73.05,99200.0,50.0264,50.0881,50.0264,50.0744,99200.0
2013-10-16 12:20:00,73.05,73.09,72.95,72.96,75100.0,50.0744,50.1018,50.0058,50.0127,75100.0
2013-10-16 12:25:00,72.95,72.99,72.85,72.85,42300.0,50.0058,50.0333,49.9373,49.9373,42300.0
2013-10-16 12:30:00,72.85,72.85,72.71,72.78,43200.0,49.9373,49.9373,49.8413,49.8893,43200.0
2013-10-16 12:35:00,72.78,72.81,72.73,72.81,31800.0,49.8893,49.9099,49.855,49.9099,31800.0
2013-10-16 12:40:00,72.81,72.84,72.79,72.79,40100.0,49.9099,49.9304,49.8962,49.8962,40100.0
2013-10-16 12:45:00,72.79,72.86,72.76,72.78,30300.0,49.8962,49.9441,49.8756,49.8893,30300.0
2013-10-16 12:50:00,72.78,72.85,72.78,72.83,31000.0,49.8893,49.9373,49.8893,49.9236,31000.0
2013-10-16 12:55:00,72.83,72.84,72.76,72.78,40700.0,49.9236,49.9304,49.8756,49.8893,40700.0
2013-10-16 13:00:00,72.78,72.84,72.78,72.83,23300.0,49.8893,49.9304,49.8893,49.9236,23300.0
2013-10-16 13:05:00,72.84,72.85,72.75,72.75,48000.0,49.9304,49.9373,49.8687,49.8687,48000.0
2013-10-16 13:10:00,72.75,72.78,72.73,72.78,23800.0,49.8687,49.8893,49.855,49.8893,23800.0
2013-10-16 13:15:00,72.78,72.84,72.78,72.84,42000.0,49.8893,49.9304,49.8893,49.9304,42000.0
2013-10-16 13:20:00,72.84,72.86,72.8,72.82,37500.0,49.9304,49.9441,49.903,49.9167,37500.0
2013-10-16 13:25:00,72.83,72.87,72.78,72.86,40300.0,49.9236,49.951,49.8893,49.9441,40300.0
2013-10-16 13:30:00,72.86,72.91,72.84,72.86,41800.0,49.9441,49.9784,49.9304,49.9441,41800.0
2013-10-16 13:35:00,72.87,72.87,72.78,72.85,44200.0,49.951,49.951,49.8893,49.9373,44200.0
2013-10-16 13:40:00,72.85,72.87,72.81,72.83,33100.0,49.9373,49.951,49.9099,49.9236,33100.0
2013-10-16 13:45:00,72.82,72.84,72.75,72.75,45800.0,49.9167,49.9304,49.8687,49.8687,45800.0
2013-10-16 13:50:00,72.75,72.77,72.72,72.72,41800.0,49.8687,49.8824,49.8482,49.8482,41800.0
2013-10-16 13:55:00,72.73,72.82,72.72,72.81,31600.0,49.855,49.9167,49.8482,49.9099,31600.0
2013-10-16 14:00:00,72.8,72.81,72.69,72.74,48300.0,49.903,49.9099,49.8276,49.8619,48300.0
2013-10-16 14:05:00,72.74,72.79,72.73,72.74,56900.0,49.8619,49.8962,49.855,49.8619,56900.0
2013-10-16 14:10:00,72.74,72.74,72.67,72.69,59400.0,49.8619,49.8619,49.8139,49.8276,59400.0
2013-10-16 14:15:00,72.69,72.74,72.65,72.67,103700.0,49.8276,49.8619,49.8002,49.8139,103700.0
2013-10-16 14:20:00,72.67,72.69,72.62,72.67,58200.0,49.8139,49.8276,49.7796,49.8139,58200.0
2013-10-16 14:25:00,72.67,72.67,72.56,72.58,68200.0,49.8139,49.8139,49.7385,49.7522,68200.0
2013-10-16 14:30:00,72.58,72.59,72.55,72.56,61800.0,49.7522,49.7591,49.7316,49.7385,61800.0
2013-10-16 14:35:00,72.55,72.58,72.53,72.56,38600.0,49.7316,49.7522,49.7179,49.7385,38600.0
2013-10-16 14:40:00,72.56,72.61,72.53,72.61,44000.0,49.7385,49.7728,49.7179,49.7728,44000.0
2013-10-16 14:45:00,72.61,72.67,72.6,72.67,53200.0,49.7728,49.8139,49.7659,49.8139,53200.0
2013-10-16 14:50:00,72.67,72.7,72.64,72.66,66200.0,49.8139,49.8345,49.7933,49.807,66200.0
2013-10-16 14:55:00,72.66,72.66,72.56,72.59,52700.0,49.807,49.807,49.7385,49.7591,52700.0
2013-10-16 15:00:00,72.59,72.59,72.52,72.56,38300.0,49.7591,49.7591,49.7111,49.7385,38300.0
2013-10-16 15:05:00,72.56,72.7,72.56,72.7,40200.0,49.7385,49.8345,49.7385,49.8345,40200.0
2013-10-16 15:10:00,72.7,72.79,72.69,72.78,79600.0,49.8345,49.8962,49.8276,49.8893,79600.0
2013-10-16 15:15:00,72.78,72.84,72.78,72.83,59500.0,49.8893,49.9304,49.8893,49.9236,59500.0
2013-10-16 15:20:00,72.83,72.85,72.74,72.84,52900.0,49.9236,49.9373,49.8619,49.9304,52900.0
2013-10-16 15:25:00,72.84,72.87,72.75,72.79,44100.0,49.9304,49.951,49.8687,49.8962,44100.0
2013-10-16 15:30:00,72.78,72.78,72.7,72.73,54700.0,49.8893,49.8893,49.8345,49.855,54700.0
2013-10-16 15:35:00,72.73,72.81,72.73,72.77,53200.0,49.855,49.9099,49.855,49.8824,53200.0
2013-10-16 15:40:00,72.77,72.81,72.76,72.8,80300.0,49.8824,49.9099,49.8756,49.903,80300.0
2013-10-16 15:45:00,72.81,72.92,72.78,72.9,106300.0,49.9099,49.9853,49.8893,49.9716,106300.0
2013-10-16 15:50:00,72.89,72.91,72.84,72.86,148000.0,49.9647,49.9784,49.9304,49.9441,148000.0
2013-10-16 15:55:00,72.86,72.98,72.86,72.96,239200.0,49.9441,50.0264,49.9441,50.0127,239200.0
2013-10-17 09:30:00,72.68,72.72,72.54,72.56,144100.0,49.8208,49.8482,49.7248,49.7385,144100.0
2013-10-17 09:35:00,72.55,72.72,72.55,72.64,75400.0,49.7316,49.8482,49.7316,49.7933,75400.0
2013-10-17 09:40:00,72.65,72.81,72.62,72.77,70900.0,49.8002,49.9099,49.7796,49.8824,70900.0
2013-10-17 09:45:00,72.77,72.82,72.72,72.79,34600.0,49.8824,49.9167,49.8482,49.8962,34600.0
2013-10-17 09:50:00,72.78,72.83,72.74,72.76,32200.0,49.8893,49.9236,49.8619,49.8756,32200.0
2013-10-17 09:55:00,72.77,72.87,72.74,72.74,40500.0,49.8824,49.951,49.8619,49.8619,40500.0
2013-10-17 10:00:00,72.75,72.91,72.75,72.85,28300.0,49.8687,49.9784,49.8687,49.9373,28300.0
2013-10-17 10:05:00,72.86,73.04,72.86,72.98,112800.0,49.9441,50.0675,49.9441,50.0264,112800.0
2013-10-17 10:10:00,72.97,72.97,72.82,72.87,23000.0,50.0195,50.0195,49.9167,49.951,23000.0
2013-10-17 10:15:00,72.86,72.91,72.79,72.79,36000.0,49.9441,49.9784,49.8962,49.8962,36000.0
2013-10-17 10:20:00,72.79,72.83,72.75,72.82,21400.0,49.8962,49.9236,49.8687,49.9167,21400.0
2013-10-17 10:25:00,72.82,72.91,72.82,72.9,33300.0,49.9167,49.9784,49.9167,49.9716,33300.0
2013-10-17 10:30:00,72.9,72.99,72.9,72.96,25300.0,49.9716,50.0333,49.9716,50.0127,25300.0
2013-10-17 10:35:00,72.95,72.98,72.9,72.95,42300.0,50.0058,50.0264,49.9716,50.0058,42300.0
2013-10-17 10:40:00,72.95,72.95,72.88,72.91,48400.0,50.0058,50.0058,49.9578,49.9784,48400.0
2013-10-17 10:45:00,72.91,72.93,72.87,72.88,48000.0,49.9784,49.9921,49.951,49.9578,48000.0
2013-10-17 10:50:00,72.87,72.89,72.84,72.88,44800.0,49.951,49.9647,49.9304,49.9578,44800.0
2013-10-17 10:55:00,72.89,72.9,72.86,72.89,22100.0,49.9647,49.9716,49.9441,49.9647,22100.0
2013-10-17 11:00:00,72.89,72.94,72.89,72.9,52700.0,49.9647,49.999,49.9647,49.9716,52700.0
2013-10-17 11:05:00,72.9,72.95,72.89,72.93,22800.0,49.9716,50.0058,49.9647,49.9921,22800.0
2013-10-17 11:10:00,72.92,72.96,72.9,72.9,45100.0,49.9853,50.0127,49.9716,49.9716,45100.0
2013-10-17 11:15:00,72.9,72.96,72.89,72.94,30100.0,49.9716,50.0127,49.9647,49.999,30100.0
2013-10-17 11:20:00,72.94,72.96,72.89,72.91,47600.0,49.999,50.0127,49.9647,49.9784,47600.0
2013-10-17 11:25:00,72.92,72.95,72.88,72.91,74700.0,49.9853,50.0058,49.9578,49.9784,74700.0
2013-10-17 11:30:00,72.92,72.95,72.89,72.95,38700.0,49.9853,50.0058,49.9647,50.0058,38700.0
2013-10-17 11:35:00,72.96,72.97,72.89,72.9,50600.0,50.0127,50.0195,49.9647,49.9716,50600.0
2013-10-17 11:40:00,72.91,72.98,72.91,72.98,28800.0,49.9784,50.0264,49.9784,50.0264,28800.0
2013-10-17 11:45:00,72.98,73.07,72.97,73.06,50200.0,50.0264,50.0881,50.0195,50.0812,50200.0
2013-10-17 11:50:00,73.07,73.11,73.07,73.09,31900.0,50.0881,50.1155,50.0881,50.1018,31900.0
2013-10-17 11:55:00,73.08,73.12,73.08,73.12,55400.0,50.0949,50.1224,50.0949,50.1224,55400.0
2013-10-17 12:00:00,73.12,73.15,73.11,73.13,49300.0,50.1224,50.1429,50.1155,50.1292,49300.0
2013-10-17 12:05:00,73.11,73.13,73.09,73.12,36900.0,50.1155,50.1292,50.1018,50.1224,36900.0
2013-10-17 12:10:00,73.12,73.14,73.11,73.13,25400.0,50.1224,50.1361,50.1155,50.1292,25400.0
2013-10-17 12:15:00,73.13,73.17,73.11,73.17,52300.0,50.1292,50.1566,50.1155,50.1566,52300.0
2013-10-17 12:20:00,73.16,73.19,73.14,73.14,35500.0,50.1498,50.1703,50.1361,50.1361,35500.0
2013-10-17 12:25:00,73.15,73.15,73.14,73.14,17400.0,50.1429,50.1429,50.1361,50.1361,17400.0
2013-10-17 12:30:00,73.15,73.16,73.13,73.16,31100.0,50.1429,50.1498,50.1292,50.1498,31100.0
2013-10-17 12:35:00,73.16,73.16,73.11,73.15,46400.0,50.1498,50.1498,50.1155,50.1429,46400.0
2013-10-17 12:40:00,73.15,73.16,73.13,73.14,18100.0,50.1429,50.1498,50.1292,50.1361,18100.0
2013-10-17 12:45:00,73.14,73.17,73.12,73.16,27600.0,50.1361,50.1566,50.1224,50.1498,27600.0
2013-10-17 12:50:00,73.17,73.2,73.16,73.19,33300.0,50.1566,50.1772,50.1498,50.1703,33300.0
2013-10-17 12:55:00,73.19,73.28,73.19,73.25,50000.0,50.1703,50.232,50.1703,50.2115,50000.0
2013-10-17 13:00:00,73.26,73.26,73.17,73.18,40800.0,50.2183,50.2183,50.1566,50.1635,40800.0
2013-10-17 13:05:00,73.19,73.24,73.16,73.22,32300.0,50.1703,50.2046,50.1498,50.1909,32300.0
2013-10-17 13:10:00,73.22,73.25,73.19,73.19,19800.0,50.1909,50.2115,50.1703,50.1703,19800.0
2013-10-17 13:15:00,73.19,73.2,73.13,73.15,29900.0,50.1703,50.1772,50.1292,50.1429,29900.0
2013-10-17 13:20:00,73.15,73.16,73.1,73.11,18700.0,50.1429,50.1498,50.1087,50.1155,18700.0
2013-10-17 13:25:00,73.11,73.12,73.05,73.05,25200.0,50.1155,50.1224,50.0744,50.0744,25200.0
2013-10-17 13:30:00,73.06,73.1,73.05,73.09,30100.0,50.0812,50.1087,50.0744,50.1018,30100.0
2013-10-17 13:35:00,73.09,73.13,73.08,73.13,39200.0,50.1018,50.1292,50.0949,50.1292,39200.0
2013-10-17 13:40:00,73.13,73.13,73.07,73.09,17600.0,50.1292,50.1292,50.0881,50.1018,17600.0
2013-10-17 13:45:00,73.09,73.12,73.05,73.05,31100.0,50.1018,50.1224,50.0744,50.0744,31100.0
2013-10-17 13:50:00,73.05,73.06,73.0,73.02,24700.0,50.0744,50.0812,50.0401,50.0538,24700.0
2013-10-17 13:55:00,73.02,73.02,72.98,72.99,20900.0,50.0538,50.0538,50.0264,50.0333,20900.0
2013-10-17 14:00:00,73.0,73.0,72.97,72.97,19000.0,50.0401,50.0401,50.0195,50.0195,19000.0
2013-10-17 14:05:00,72.98,73.01,72.97,72.98,31100.0,50.0264,50.047,50.0195,50.0264,31100.0
2013-10-17 14:10:00,72.98,73.01,72.97,72.97,45500.0,50.0264,50.047,50.0195,50.0195,45500.0
2013-10-17 14:15:00,72.98,73.01,72.97,72.98,21500.0,50.0264,50.047,50.0195,50.0264,21500.0
2013-10-17 14:20:00,72.98,73.07,72.97,73.07,51100.0,50.0264,50.0881,50.0195,50.0881,51100.0
2013-10-17 14:25:00,73.07,73.08,73.02,73.04,47400.0,50.0881,50.0949,50.0538,50.0675,47400.0
2013-10-17 14:30:00,73.03,73.06,73.01,73.03,58800.0,50.0607,50.0812,50.047,50.0607,58800.0
2013-10-17 14:35:00,73.03,73.06,73.01,73.05,43400.0,50.0607,50.0812,50.047,50.0744,43400.0
2013-10-17 14:40:00,73.05,73.09,73.04,73.08,38800.0,50.0744,50.1018,50.0675,50.0949,38800.0
2013-10-17 14:45:00,73.08,73.1,73.05,73.1,50600.0,50.0949,50.1087,50.0744,50.1087,50600.0
2013-10-17 14:50:00,73.09,73.13,73.07,73.1,50700.0,50.1018,50.1292,50.0881,50.1087,50700.0
2013-10-17 14:55:00,73.1,73.22,73.09,73.21,44800.0,50.1087,50.1909,50.1018,50.1841,44800.0
2013-10-17 15:00:00,73.21,73.22,73.15,73.17,31200.0,50.1841,50.1909,50.1429,50.1566,31200.0
2013-10-17 15:05:00,73.17,73.22,73.16,73.22,35400.0,50.1566,50.1909,50.1498,50.1909,35400.0
2013-10-17 15:10:00,73.22,73.3,73.21,73.3,50800.0,50.1909,50.2457,50.1841,50.2457,50800.0
2013-10-17 15:15:00,73.3,73.3,73.23,73.24,98300.0,50.2457,50.2457,50.1978,50.2046,98300.0
2013-10-17 15:20:00,73.24,73.29,73.23,73.29,60400.0,50.2046,50.2389,50.1978,50.2389,60400.0
2013-10-17 15:25:00,73.28,73.34,73.28,73.33,43600.0,50.232,50.2732,50.232,50.2663,43600.0
2013-10-17 15:30:00,73.33,73.37,73.32,73.36,95500.0,50.2663,50.2937,50.2595,50.2869,95500.0
2013-10-17 15:35:00,73.36,73.43,73.35,73.39,163200.0,50.2869,50.3349,50.28,50.3074,163200.0
2013-10-17 15:40:00,73.39,73.45,73.38,73.42,72800.0,50.3074,50.3486,50.3006,50.328,72800.0
2013-10-17 15:45:00,73.43,73.47,73.36,73.36,268100.0,50.3349,50.3623,50.2869,50.2869,268100.0
2013-10-17 15:50:00,73.37,73.41,73.31,73.38,151100.0,50.2937,50.3212,50.2526,50.3006,151100.0
2013-10-17 15:55:00,73.38,73.46,73.37,73.39,277200.0,50.3006,50.3554,50.2937,50.3074,277200.0
2013-10-18 09:30:00,73.58,73.59,73.19,73.24,642900.0,50.4377,50.4445,50.1703,50.2046,642900.0
2013-10-18 09:35:00,73.24,73.25,73.07,73.11,44900.0,50.2046,50.2115,50.0881,50.1155,44900.0
2013-10-18 09:40:00,73.11,73.28,73.07,73.25,74600.0,50.1155,50.232,50.0881,50.2115,74600.0
2013-10-18 09:45:00,73.23,73.39,73.22,73.23,87400.0,50.1978,50.3074,50.1909,50.1978,87400.0
2013-10-18 09:50:00,73.23,73.26,73.09,73.17,63700.0,50.1978,50.2183,50.1018,50.1566,63700.0
2013-10-18 09:55:00,73.17,73.31,73.17,73.29,68000.0,50.1566,50.2526,50.1566,50.2389,68000.0
2013-10-18 10:00:00,73.29,73.32,73.11,73.11,62700.0,50.2389,50.2595,50.1155,50.1155,62700.0
2013-10-18 10:05:00,73.12,73.16,73.1,73.15,46200.0,50.1224,50.1498,50.1087,50.1429,46200.0
2013-10-18 10:10:00,73.16,73.17,72.97,72.98,77900.0,50.1498,50.1566,50.0195,50.0264,77900.0
2013-10-18 10:15:00,72.98,73.03,72.96,72.99,41300.0,50.0264,50.0607,50.0127,50.0333,41300.0
2013-10-18 10:20:00,73.0,73.01,72.97,72.99,47400.0,50.0401,50.047,50.0195,50.0333,47400.0
2013-10-18 10:25:00,72.98,73.02,72.87,72.88,84400.0,50.0264,50.0538,49.951,49.9578,84400.0
2013-10-18 10:30:00,72.88,72.89,72.73,72.74,115500.0,49.9578,49.9647,49.855,49.8619,115500.0
2013-10-18 10:35:00,72.74,72.93,72.73,72.9,91600.0,49.8619,49.9921,49.855,49.9716,91600.0
2013-10-18 10:40:00,72.9,73.07,72.9,73.02,110000.0,49.9716,50.0881,49.9716,50.0538,110000.0
2013-10-18 10:45:00,73.01,73.07,72.98,73.01,104500.0,50.047,50.0881,50.0264,50.047,104500.0
2013-10-18 10:50:00,73.01,73.02,72.95,72.97,54800.0,50.047,50.0538,50.0058,50.0195,54800.0
2013-10-18 10:55:00,72.96,73.01,72.93,73.0,39800.0,50.0127,50.047,49.9921,50.0401,39800.0
2013-10-18 11:00:00,73.0,73.02,72.93,72.98,54000.0,50.0401,50.0538,49.9921,50.0264,54000.0
2013-10-18 11:05:00,72.98,73.09,72.97,73.06,62700.0,50.0264,50.1018,50.0195,50.0812,62700.0
2013-10-18 11:10:00,73.06,73.14,73.06,73.14,60800.0,50.0812,50.1361,50.0812,50.1361,60800.0
2013-10-18 11:15:00,73.14,73.24,73.14,73.21,41100.0,50.1361,50.2046,50.1361,50.1841,41100.0
2013-10-18 11:20:00,73.22,73.25,73.18,73.24,33800.0,50.1909,50.2115,50.1635,50.2046,33800.0
2013-10-18 11:25:00,73.23,73.23,73.13,73.17,33300.0,50.1978,50.1978,50.1292,50.1566,33300.0
2013-10-18 11:30:00,73.19,73.19,73.09,73.15,51100.0,50.1703,50.1703,50.1018,50.1429,51100.0
2013-10-18 11:35:00,73.16,73.21,73.14,73.2,33700.0,50.1498,50.1841,50.1361,50.1772,33700.0
2013-10-18 11:40:00,73.2,73.2,73.13,73.13,23500.0,50.1772,50.1772,50.1292,50.1292,23500.0
2013-10-18 11:45:00,73.13,73.15,73.06,73.09,19600.0,50.1292,50.1429,50.0812,50.1018,19600.0
2013-10-18 11:50:00,73.1,73.15,73.08,73.13,40800.0,50.1087,50.1429,50.0949,50.1292,40800.0
2013-10-18 11:55:00,73.14,73.14,73.07,73.09,22700.0,50.1361,50.1361,50.0881,50.1018,22700.0
2013-10-18 12:00:00,73.08,73.1,73.0,73.07,46700.0,50.0949,50.1087,50.0401,50.0881,46700.0
2013-10-18 12:05:00,73.08,73.13,73.06,73.12,34600.0,50.0949,50.1292,50.0812,50.1224,34600.0
2013-10-18 12:10:00,73.11,73.21,73.11,73.2,23200.0,50.1155,50.1841,50.1155,50.1772,23200.0
2013-10-18 12:15:00,73.2,73.23,73.18,73.18,35800.0,50.1772,50.1978,50.1635,50.1635,35800.0
2013-10-18 12:20:00,73.19,73.2,73.17,73.18,42600.0,50.1703,50.1772,50.1566,50.1635,42600.0
2013-10-18 12:25:00,73.18,73.25,73.17,73.21,23500.0,50.1635,50.2115,50.1566,50.1841,23500.0
2013-10-18 12:30:00,73.22,73.25,73.2,73.24,19400.0,50.1909,50.2115,50.1772,50.2046,19400.0
2013-10-18 12:35:00,73.24,73.27,73.22,73.23,27800.0,50.2046,50.2252,50.1909,50.1978,27800.0
2013-10-18 12:40:00,73.24,73.28,73.23,73.25,23400.0,50.2046,50.232,50.1978,50.2115,23400.0
2013-10-18 12:45:00,73.24,73.34,73.24,73.34,15100.0,50.2046,50.2732,50.2046,50.2732,15100.0
2013-10-18 12:50:00,73.34,73.37,73.32,73.33,18200.0,50.2732,50.2937,50.2595,50.2663,18200.0
2013-10-18 12:55:00,73.33,73.33,73.26,73.27,24600.0,50.2663,50.2663,50.2183,50.2252,24600.0
2013-10-18 13:00:00,73.28,73.34,73.28,73.31,18200.0,50.232,50.2732,50.232,50.2526,18200.0
2013-10-18 13:05:00,73.3,73.38,73.3,73.38,29800.0,50.2457,50.3006,50.2457,50.3006,29800.0
2013-10-18 13:10:00,73.38,73.38,73.33,73.35,21000.0,50.3006,50.3006,50.2663,50.28,21000.0
2013-10-18 13:15:00,73.34,73.35,73.32,73.34,17600.0,50.2732,50.28,50.2595,50.2732,17600.0
2013-10-18 13:20:00,73.34,73.37,73.34,73.37,20800.0,50.2732,50.2937,50.2732,50.2937,20800.0
2013-10-18 13:25:00,73.37,73.44,73.36,73.4,53200.0,50.2937,50.3417,50.2869,50.3143,53200.0
2013-10-18 13:30:00,73.4,73.41,73.3,73.35,28100.0,50.3143,50.3212,50.2457,50.28,28100.0
2013-10-18 13:35:00,73.34,73.38,73.31,73.36,25200.0,50.2732,50.3006,50.2526,50.2869,25200.0
2013-10-18 13:40:00,73.36,73.44,73.36,73.43,26000.0,50.2869,50.3417,50.2869,50.3349,26000.0
2013-10-18 13:45:00,73.42,73.46,73.42,73.44,61900.0,50.328,50.3554,50.328,50.3417,61900.0
2013-10-18 13:50:00,73.45,73.48,73.42,73.44,38200.0,50.3486,50.3691,50.328,50.3417,38200.0
2013-10-18 13:55:00,73.44,73.48,73.42,73.48,32000.0,50.3417,50.3691,50.328,50.3691,32000.0
2013-10-18 14:00:00,73.49,73.49,73.44,73.45,35700.0,50.376,50.376,50.3417,50.3486,35700.0
2013-10-18 14:05:00,73.44,73.44,73.37,73.39,34200.0,50.3417,50.3417,50.2937,50.3074,34200.0
2013-10-18 14:10:00,73.4,73.43,73.28,73.31,112500.0,50.3143,50.3349,50.232,50.2526,112500.0
2013-10-18 14:15:00,73.3,73.37,73.3,73.37,26700.0,50.2457,50.2937,50.2457,50.2937,26700.0
2013-10-18 14:20:00,73.37,73.4,73.36,73.4,19500.0,50.2937,50.3143,50.2869,50.3143,19500.0
2013-10-18 14:25:00,73.4,73.41,73.36,73.36,29500.0,50.3143,50.3212,50.2869,50.2869,29500.0
2013-10-18 14:30:00,73.36,73.4,73.35,73.4,31200.0,50.2869,50.3143,50.28,50.3143,31200.0
2013-10-18 14:35:00,73.4,73.45,73.38,73.43,51000.0,50.3143,50.3486,50.3006,50.3349,51000.0
2013-10-18 14:40:00,73.43,73.45,73.42,73.42,22500.0,50.3349,50.3486,50.328,50.328,22500.0
2013-10-18 14:45:00,73.42,73.43,73.39,73.42,36100.0,50.328,50.3349,50.3074,50.328,36100.0
2013-10-18 14:50:00,73.42,73.47,73.4,73.46,52900.0,50.328,50.3623,50.3143,50.3554,52900.0
2013-10-18 14:55:00,73.46,73.47,73.36,73.37,139500.0,50.3554,50.3623,50.2869,50.2937,139500.0
2013-10-18 15:00:00,73.37,73.37,73.24,73.25,77300.0,50.2937,50.2937,50.2046,50.2115,77300.0
2013-10-18 15:05:00,73.24,73.26,73.2,73.24,71000.0,50.2046,50.2183,50.1772,50.2046,71000.0
2013-10-18 15:10:00,73.23,73.26,73.21,73.25,83100.0,50.1978,50.2183,50.1841,50.2115,83100.0
2013-10-18 15:15:00,73.26,73.27,73.21,73.23,73000.0,50.2183,50.2252,50.1841,50.1978,73000.0
2013-10-18 15:20:00,73.23,73.27,73.22,73.24,53000.0,50.1978,50.2252,50.1909,50.2046,53000.0
2013-10-18 15:25:00,73.24,73.31,73.24,73.31,27800.0,50.2046,50.2526,50.2046,50.2526,27800.0
2013-10-18 15:30:00,73.31,73.35,73.28,73.29,53300.0,50.2526,50.28,50.232,50.2389,53300.0
2013-10-18 15:35:00,73.28,73.31,73.27,73.3,56200.0,50.232,50.2526,50.2252,50.2457,56200.0
2013-10-18 15:40:00,73.3,73.31,73.24,73.24,58800.0,50.2457,50.2526,50.2046,50.2046,58800.0
2013-10-18 15:45:00,73.25,73.27,73.22,73.25,141100.0,50.2115,50.2252,50.1909,50.2115,141100.0
2013-10-18 15:50:00,73.25,73.3,73.24,73.29,100200.0,50.2115,50.2457,50.2046,50.2389,100200.0
2013-10-18 15:55:00,73.3,73.44,73.29,73.42,183000.0,50.2457,50.3417,50.2389,50.328,183000.0
2013-10-21 09:30:00,73.53,73.58,73.19,73.2,154700.0,50.4034,50.4377,50.1703,50.1772,154700.0
2013-10-21 09:35:00,73.2,73.2,73.0,73.14,44800.0,50.1772,50.1772,50.0401,50.1361,44800.0
2013-10-21 09:40:00,73.14,73.21,73.13,73.16,40200.0,50.1361,50.1841,50.1292,50.1498,40200.0
2013-10-21 09:45:00,73.18,73.18,73.01,73.07,25400.0,50.1635,50.1635,50.047,50.0881,25400.0
2013-10-21 09:50:00,73.07,73.3,73.07,73.25,59500.0,50.0881,50.2457,50.0881,50.2115,59500.0
2013-10-21 09:55:00,73.25,73.44,73.24,73.39,69000.0,50.2115,50.3417,50.2046,50.3074,69000.0
2013-10-21 10:00:00,73.39,73.41,73.27,73.31,52800.0,50.3074,50.3212,50.2252,50.2526,52800.0
2013-10-21 10:05:00,73.31,73.42,73.29,73.29,49400.0,50.2526,50.328,50.2389,50.2389,49400.0
2013-10-21 10:10:00,73.3,73.33,73.24,73.25,31600.0,50.2457,50.2663,50.2046,50.2115,31600.0
2013-10-21 10:15:00,73.24,73.26,73.12,73.16,50500.0,50.2046,50.2183,50.1224,50.1498,50500.0
2013-10-21 10:20:00,73.16,73.17,73.1,73.13,24600.0,50.1498,50.1566,50.1087,50.1292,24600.0
2013-10-21 10:25:00,73.13,73.14,73.05,73.06,28300.0,50.1292,50.1361,50.0744,50.0812,28300.0
2013-10-21 10:30:00,73.05,73.16,73.05,73.15,35300.0,50.0744,50.1498,50.0744,50.1429,35300.0
2013-10-21 10:35:00,73.14,73.16,73.05,73.06,31600.0,50.1361,50.1498,50.0744,50.0812,31600.0
2013-10-21 10:40:00,73.09,73.09,73.01,73.02,37400.0,50.1018,50.1018,50.047,50.0538,37400.0
2013-10-21 10:45:00,73.02,73.02,72.95,72.98,80300.0,50.0538,50.0538,50.0058,50.0264,80300.0
2013-10-21 10:50:00,72.98,73.0,72.93,72.96,29100.0,50.0264,50.0401,49.9921,50.0127,29100.0
2013-10-21 10:55:00,72.97,73.02,72.95,72.95,23700.0,50.0195,50.0538,50.0058,50.0058,23700.0
2013-10-21 11:00:00,72.94,73.03,72.94,73.0,20400.0,49.999,50.0607,49.999,50.0401,20400.0
2013-10-21 11:05:00,73.0,73.01,72.97,73.0,18800.0,50.0401,50.047,50.0195,50.0401,18800.0
2013-10-21 11:10:00,73.0,73.06,73.0,73.06,16900.0,50.0401,50.0812,50.0401,50.0812,16900.0
2013-10-21 11:15:00,73.06,73.1,73.05,73.06,41700.0,50.0812,50.1087,50.0744,50.0812,41700.0
2013-10-21 11:20:00,73.05,73.06,72.98,72.98,41300.0,50.0744,50.0812,50.0264,50.0264,41300.0
2013-10-21 11:25:00,72.97,73.08,72.97,73.08,22300.0,50.0195,50.0949,50.0195,50.0949,22300.0
2013-10-21 11:30:00,73.07,73.1,73.04,73.08,28500.0,50.0881,50.1087,50.0675,50.0949,28500.0
2013-10-21 11:35:00,73.08,73.12,73.01,73.01,29700.0,50.0949,50.1224,50.047,50.047,29700.0
2013-10-21 11:40:00,73.02,73.08,73.02,73.04,25400.0,50.0538,50.0949,50.0538,50.0675,25400.0
2013-10-21 11:45:00,73.05,73.08,73.02,73.02,12200.0,50.0744,50.0949,50.0538,50.0538,12200.0
2013-10-21 11:50:00,73.01,73.05,73.0,73.02,22800.0,50.047,50.0744,50.0401,50.0538,22800.0
2013-10-21 11:55:00,73.03,73.07,73.03,73.05,26300.0,50.0607,50.0881,50.0607,50.0744,26300.0
2013-10-21 12:00:00,73.06,73.08,73.03,73.05,17800.0,50.0812,50.0949,50.0607,50.0744,17800.0
2013-10-21 12:05:00,73.06,73.07,73.01,73.02,23400.0,50.0812,50.0881,50.047,50.0538,23400.0
2013-10-21 12:10:00,73.01,73.05,73.01,73.03,13000.0,50.047,50.0744,50.047,50.0607,13000.0
2013-10-21 12:15:00,73.04,73.05,73.01,73.02,10400.0,50.0675,50.0744,50.047,50.0538,10400.0
2013-10-21 12:20:00,73.02,73.05,73.01,73.04,14600.0,50.0538,50.0744,50.047,50.0675,14600.0
2013-10-21 12:25:00,73.05,73.05,73.01,73.01,11400.0,50.0744,50.0744,50.047,50.047,11400.0
2013-10-21 12:30:00,73.02,73.02,72.97,72.99,18600.0,50.0538,50.0538,50.0195,50.0333,18600.0
2013-10-21 12:35:00,72.99,73.0,72.97,72.97,10200.0,50.0333,50.0401,50.0195,50.0195,10200.0
2013-10-21 12:40:00,72.98,72.99,72.95,72.99,11000.0,50.0264,50.0333,50.0058,50.0333,11000.0
2013-10-21 12:45:00,72.98,73.0,72.95,72.96,15700.0,50.0264,50.0401,50.0058,50.0127,15700.0
2013-10-21 12:50:00,72.96,72.98,72.94,72.95,17000.0,50.0127,50.0264,49.999,50.0058,17000.0
2013-10-21 12:55:00,72.94,73.02,72.94,73.01,14900.0,49.999,50.0538,49.999,50.047,14900.0
2013-10-21 13:00:00,73.01,73.07,73.0,73.05,17800.0,50.047,50.0881,50.0401,50.0744,17800.0
2013-10-21 13:05:00,73.04,73.09,73.03,73.04,15600.0,50.0675,50.1018,50.0607,50.0675,15600.0
2013-10-21 13:10:00,73.04,73.09,73.03,73.08,14100.0,50.0675,50.1018,50.0607,50.0949,14100.0
2013-10-21 13:15:00,73.08,73.08,73.01,73.03,15000.0,50.0949,50.0949,50.047,50.0607,15000.0
2013-10-21 13:20:00,73.04,73.08,73.04,73.06,16200.0,50.0675,50.0949,50.0675,50.0812,16200.0
2013-10-21 13:25:00,73.05,73.06,73.03,73.05,15200.0,50.0744,50.0812,50.0607,50.0744,15200.0
2013-10-21 13:30:00,73.06,73.09,73.06,73.09,12500.0,50.0812,50.1018,50.0812,50.1018,12500.0
2013-10-21 13:35:00,73.09,73.15,73.07,73.09,28500.0,50.1018,50.1429,50.0881,50.1018,28500.0
2013-10-21 13:40:00,73.1,73.15,73.07,73.09,23900.0,50.1087,50.1429,50.0881,50.1018,23900.0
2013-10-21 13:45:00,73.09,73.16,73.08,73.14,36300.0,50.1018,50.1498,50.0949,50.1361,36300.0
2013-10-21 13:50:00,73.15,73.2,73.12,73.16,38900.0,50.1429,50.1772,50.1224,50.1498,38900.0
2013-10-21 13:55:00,73.16,73.18,73.12,73.17,38400.0,50.1498,50.1635,50.1224,50.1566,38400.0
2013-10-21 14:00:00,73.17,73.17,73.08,73.08,42200.0,50.1566,50.1566,50.0949,50.0949,42200.0
2013-10-21 14:05:00,73.09,73.1,73.04,73.05,34800.0,50.1018,50.1087,50.0675,50.0744,34800.0
2013-10-21 14:10:00,73.06,73.07,73.0,73.05,48700.0,50.0812,50.0881,50.0401,50.0744,48700.0
2013-10-21 14:15:00,73.04,73.06,73.04,73.05,36900.0,50.0675,50.0812,50.0675,50.0744,36900.0
2013-10-21 14:20:00,73.05,73.05,72.94,72.95,79900.0,50.0744,50.0744,49.999,50.0058,79900.0
2013-10-21 14:25:00,72.95,72.96,72.9,72.92,40800.0,50.0058,50.0127,49.9716,49.9853,40800.0
2013-10-21 14:30:00,72.91,72.96,72.91,72.96,15700.0,49.9784,50.0127,49.9784,50.0127,15700.0
2013-10-21 14:35:00,72.97,73.0,72.95,73.0,14500.0,50.0195,50.0401,50.0058,50.0401,14500.0
2013-10-21 14:40:00,72.99,73.01,72.97,72.98,19600.0,50.0333,50.047,50.0195,50.0264,19600.0
2013-10-21 14:45:00,72.99,73.03,72.98,73.03,21100.0,50.0333,50.0607,50.0264,50.0607,21100.0
2013-10-21 14:50:00,73.03,73.03,73.0,73.0,35200.0,50.0607,50.0607,50.0401,50.0401,35200.0
2013-10-21 14:55:00,73.0,73.0,72.93,72.94,40800.0,50.0401,50.0401,49.9921,49.999,40800.0
2013-10-21 15:00:00,72.94,72.98,72.92,72.98,24200.0,49.999,50.0264,49.9853,50.0264,24200.0
2013-10-21 15:05:00,72.98,72.99,72.94,72.97,30100.0,50.0264,50.0333,49.999,50.0195,30100.0
2013-10-21 15:10:00,72.97,72.97,72.93,72.95,23900.0,50.0195,50.0195,49.9921,50.0058,23900.0
2013-10-21 15:15:00,72.96,73.0,72.95,72.99,26500.0,50.0127,50.0401,50.0058,50.0333,26500.0
2013-10-21 15:20:00,72.98,73.03,72.97,73.0,31000.0,50.0264,50.0607,50.0195,50.0401,31000.0
2013-10-21 15:25:00,73.0,73.05,73.0,73.05,51000.0,50.0401,50.0744,50.0401,50.0744,51000.0
2013-10-21 15:30:00,73.05,73.05,73.02,73.03,44600.0,50.0744,50.0744,50.0538,50.0607,44600.0
2013-10-21 15:35:00,73.03,73.06,72.99,73.05,66100.0,50.0607,50.0812,50.0333,50.0744,66100.0
2013-10-21 15:40:00,73.05,73.07,73.01,73.04,58000.0,50.0744,50.0881,50.047,50.0675,58000.0
2013-10-21 15:45:00,73.04,73.09,73.03,73.09,148100.0,50.0675,50.1018,50.0607,50.1018,148100.0
2013-10-21 15:50:00,73.09,73.09,73.03,73.05,142500.0,50.1018,50.1018,50.0607,50.0744,142500.0
2013-10-21 15:55:00,73.05,73.06,73.0,73.04,261300.0,50.0744,50.0812,50.0401,50.0675,261300.0
2013-10-22 09:30:00,73.26,73.29,73.05,73.17,138000.0,50.2183,50.2389,50.0744,50.1566,138000.0
2013-10-22 09:35:00,73.16,73.26,73.07,73.12,40700.0,50.1498,50.2183,50.0881,50.1224,40700.0
2013-10-22 09:40:00,73.11,73.12,72.94,72.95,68900.0,50.1155,50.1224,49.999,50.0058,68900.0
2013-10-22 09:45:00,72.97,73.0,72.93,72.99,47200.0,50.0195,50.0401,49.9921,50.0333,47200.0
2013-10-22 09:50:00,72.99,73.28,72.98,73.18,140800.0,50.0333,50.232,50.0264,50.1635,140800.0
2013-10-22 09:55:00,73.18,73.22,73.06,73.2,57000.0,50.1635,50.1909,50.0812,50.1772,57000.0
2013-10-22 10:00:00,73.2,73.34,73.19,73.29,73300.0,50.1772,50.2732,50.1703,50.2389,73300.0
2013-10-22 10:05:00,73.31,73.37,73.26,73.35,55500.0,50.2526,50.2937,50.2183,50.28,55500.0
2013-10-22 10:10:00,73.35,73.5,73.33,73.49,84100.0,50.28,50.3828,50.2663,50.376,84100.0
2013-10-22 10:15:00,73.48,73.5,73.42,73.47,62200.0,50.3691,50.3828,50.328,50.3623,62200.0
2013-10-22 10:20:00,73.47,73.53,73.41,73.41,37400.0,50.3623,50.4034,50.3212,50.3212,37400.0
2013-10-22 10:25:00,73.4,73.43,73.34,73.38,40500.0,50.3143,50.3349,50.2732,50.3006,40500.0
2013-10-22 10:30:00,73.38,73.44,73.33,73.38,31700.0,50.3006,50.3417,50.2663,50.3006,31700.0
2013-10-22 10:35:00,73.39,73.4,73.31,73.33,41100.0,50.3074,50.3143,50.2526,50.2663,41100.0
2013-10-22 10:40:00,73.33,73.35,73.25,73.25,58800.0,50.2663,50.28,50.2115,50.2115,58800.0
2013-10-22 10:45:00,73.25,73.26,73.08,73.11,58800.0,50.2115,50.2183,50.0949,50.1155,58800.0
2013-10-22 10:50:00,73.11,73.13,73.03,73.05,65400.0,50.1155,50.1292,50.0607,50.0744,65400.0
2013-10-22 10:55:00,73.07,73.07,72.88,72.92,72700.0,50.0881,50.0881,49.9578,49.9853,72700.0
2013-10-22 11:00:00,72.92,73.01,72.9,73.01,42800.0,49.9853,50.047,49.9716,50.047,42800.0
2013-10-22 11:05:00,73.01,73.05,72.98,72.99,26600.0,50.047,50.0744,50.0264,50.0333,26600.0
2013-10-22 11:10:00,72.98,73.04,72.98,72.99,20700.0,50.0264,50.0675,50.0264,50.0333,20700.0
2013-10-22 11:15:00,72.99,72.99,72.92,72.95,31500.0,50.0333,50.0333,49.9853,50.0058,31500.0
2013-10-22 11:20:00,72.95,72.99,72.91,72.93,24300.0,50.0058,50.0333,49.9784,49.9921,24300.0
2013-10-22 11:25:00,72.93,73.01,72.91,72.99,27100.0,49.9921,50.047,49.9784,50.0333,27100.0
2013-10-22 11:30:00,72.98,73.05,72.9,72.95,30100.0,50.0264,50.0744,49.9716,50.0058,30100.0
2013-10-22 11:35:00,72.96,73.07,72.96,73.05,37400.0,50.0127,50.0881,50.0127,50.0744,37400.0
2013-10-22 11:40:00,73.05,73.1,73.05,73.08,20800.0,50.0744,50.1087,50.0744,50.0949,20800.0
2013-10-22 11:45:00,73.08,73.14,73.07,73.12,21500.0,50.0949,50.1361,50.0881,50.1224,21500.0
2013-10-22 11:50:00,73.12,73.19,73.12,73.19,13500.0,50.1224,50.1703,50.1224,50.1703,13500.0
2013-10-22 11:55:00,73.18,73.24,73.16,73.23,18000.0,50.1635,50.2046,50.1498,50.1978,18000.0
2013-10-22 12:00:00,73.23,73.25,73.19,73.2,22800.0,50.1978,50.2115,50.1703,50.1772,22800.0
2013-10-22 12:05:00,73.2,73.26,73.19,73.23,31800.0,50.1772,50.2183,50.1703,50.1978,31800.0
2013-10-22 12:10:00,73.24,73.25,73.1,73.1,50300.0,50.2046,50.2115,50.1087,50.1087,50300.0
2013-10-22 12:15:00,73.1,73.14,73.09,73.13,21500.0,50.1087,50.1361,50.1018,50.1292,21500.0
2013-10-22 12:20:00,73.13,73.15,73.09,73.15,22300.0,50.1292,50.1429,50.1018,50.1429,22300.0
2013-10-22 12:25:00,73.14,73.16,73.05,73.07,32500.0,50.1361,50.1498,50.0744,50.0881,32500.0
2013-10-22 12:30:00,73.07,73.14,73.04,73.14,23000.0,50.0881,50.1361,50.0675,50.1361,23000.0
2013-10-22 12:35:00,73.13,73.15,73.08,73.09,18200.0,50.1292,50.1429,50.0949,50.1018,18200.0
2013-10-22 12:40:00,73.08,73.14,73.08,73.11,21100.0,50.0949,50.1361,50.0949,50.1155,21100.0
2013-10-22 12:45:00,73.12,73.12,73.06,73.11,21600.0,50.1224,50.1224,50.0812,50.1155,21600.0
2013-10-22 12:50:00,73.12,73.18,73.12,73.16,15200.0,50.1224,50.1635,50.1224,50.1498,15200.0
2013-10-22 12:55:00,73.15,73.17,73.11,73.15,16900.0,50.1429,50.1566,50.1155,50.1429,16900.0
2013-10-22 13:00:00,73.14,73.15,73.11,73.14,12100.0,50.1361,50.1429,50.1155,50.1361,12100.0
2013-10-22 13:05:00,73.13,73.15,73.12,73.12,13400.0,50.1292,50.1429,50.1224,50.1224,13400.0
2013-10-22 13:10:00,73.11,73.12,73.05,73.1,20000.0,50.1155,50.1224,50.0744,50.1087,20000.0
2013-10-22 13:15:00,73.11,73.13,73.1,73.11,13300.0,50.1155,50.1292,50.1087,50.1155,13300.0
2013-10-22 13:20:00,73.11,73.13,73.07,73.12,18500.0,50.1155,50.1292,50.0881,50.1224,18500.0
2013-10-22 13:25:00,73.11,73.14,73.09,73.12,16700.0,50.1155,50.1361,50.1018,50.1224,16700.0
2013-10-22 13:30:00,73.13,73.13,73.06,73.13,19500.0,50.1292,50.1292,50.0812,50.1292,19500.0
2013-10-22 13:35:00,73.13,73.14,73.1,73.1,22000.0,50.1292,50.1361,50.1087,50.1087,22000.0
2013-10-22 13:40:00,73.11,73.13,73.09,73.11,16400.0,50.1155,50.1292,50.1018,50.1155,16400.0
2013-10-22 13:45:00,73.11,73.17,73.1,73.14,31100.0,50.1155,50.1566,50.1087,50.1361,31100.0
2013-10-22 13:50:00,73.14,73.17,73.13,73.14,23500.0,50.1361,50.1566,50.1292,50.1361,23500.0
2013-10-22 13:55:00,73.14,73.15,73.12,73.12,22200.0,50.1361,50.1429,50.1224,50.1224,22200.0
2013-10-22 14:00:00,73.13,73.13,73.07,73.11,30500.0,50.1292,50.1292,50.0881,50.1155,30500.0
2013-10-22 14:05:00,73.12,73.19,73.11,73.19,21200.0,50.1224,50.1703,50.1155,50.1703,21200.0
2013-10-22 14:10:00,73.18,73.27,73.18,73.25,30200.0,50.1635,50.2252,50.1635,50.2115,30200.0
2013-10-22 14:15:00,73.24,73.25,73.19,73.19,21000.0,50.2046,50.2115,50.1703,50.1703,21000.0
2013-10-22 14:20:00,73.18,73.21,73.09,73.12,26000.0,50.1635,50.1841,50.1018,50.1224,26000.0
2013-10-22 14:25:00,73.13,73.16,73.08,73.15,26900.0,50.1292,50.1498,50.0949,50.1429,26900.0
2013-10-22 14:30:00,73.15,73.2,73.11,73.19,27800.0,50.1429,50.1772,50.1155,50.1703,27800.0
2013-10-22 14:35:00,73.2,73.26,73.19,73.24,21700.0,50.1772,50.2183,50.1703,50.2046,21700.0
2013-10-22 14:40:00,73.24,73.29,73.22,73.29,24200.0,50.2046,50.2389,50.1909,50.2389,24200.0
2013-10-22 14:45:00,73.29,73.36,73.28,73.34,50700.0,50.2389,50.2869,50.232,50.2732,50700.0
2013-10-22 14:50:00,73.34,73.35,73.23,73.28,48200.0,50.2732,50.28,50.1978,50.232,48200.0
2013-10-22 14:55:00,73.27,73.29,73.22,73.27,58600.0,50.2252,50.2389,50.1909,50.2252,58600.0
2013-10-22 15:00:00,73.26,73.34,73.26,73.34,55500.0,50.2183,50.2732,50.2183,50.2732,55500.0
2013-10-22 15:05:00,73.34,73.34,73.26,73.29,29500.0,50.2732,50.2732,50.2183,50.2389,29500.0
2013-10-22 15:10:00,73.3,73.39,73.27,73.37,52700.0,50.2457,50.3074,50.2252,50.2937,52700.0
2013-10-22 15:15:00,73.37,73.38,73.23,73.26,40100.0,50.2937,50.3006,50.1978,50.2183,40100.0
2013-10-22 15:20:00,73.25,73.3,73.23,73.28,28600.0,50.2115,50.2457,50.1978,50.232,28600.0
2013-10-22 15:25:00,73.27,73.31,73.26,73.29,30000.0,50.2252,50.2526,50.2183,50.2389,30000.0
2013-10-22 15:30:00,73.28,73.3,73.19,73.19,37600.0,50.232,50.2457,50.1703,50.1703,37600.0
2013-10-22 15:35:00,73.19,73.26,73.19,73.23,48900.0,50.1703,50.2183,50.1703,50.1978,48900.0
2013-10-22 15:40:00,73.24,73.28,73.19,73.27,57700.0,50.2046,50.232,50.1703,50.2252,57700.0
2013-10-22 15:45:00,73.28,73.3,73.22,73.26,113900.0,50.232,50.2457,50.1909,50.2183,113900.0
2013-10-22 15:50:00,73.26,73.31,73.23,73.3,100600.0,50.2183,50.2526,50.1978,50.2457,100600.0
2013-10-22 15:55:00,73.3,73.31,73.22,73.26,148700.0,50.2457,50.2526,50.1909,50.2183,148700.0
2013-10-23 09:30:00,72.92,72.92,72.63,72.66,132000.0,49.9853,49.9853,49.7865,49.807,132000.0
2013-10-23 09:35:00,72.65,72.68,72.43,72.68,69600.0,49.8002,49.8208,49.6494,49.8208,69600.0
2013-10-23 09:40:00,72.68,72.68,72.4,72.43,58600.0,49.8208,49.8208,49.6288,49.6494,58600.0
2013-10-23 09:45:00,72.43,72.44,72.28,72.31,76200.0,49.6494,49.6562,49.5466,49.5671,76200.0
2013-10-23 09:50:00,72.31,72.33,72.09,72.25,106000.0,49.5671,49.5808,49.4163,49.526,106000.0
2013-10-23 09:55:00,72.26,72.3,72.03,72.05,101800.0,49.5328,49.5603,49.3752,49.3889,101800.0
2013-10-23 10:00:00,72.05,72.19,72.03,72.08,52900.0,49.3889,49.4849,49.3752,49.4095,52900.0
2013-10-23 10:05:00,72.08,72.33,72.05,72.31,41500.0,49.4095,49.5808,49.3889,49.5671,41500.0
2013-10-23 10:10:00,72.31,72.43,72.3,72.37,47500.0,49.5671,49.6494,49.5603,49.6083,47500.0
2013-10-23 10:15:00,72.38,72.46,72.3,72.42,45000.0,49.6151,49.6699,49.5603,49.6425,45000.0
2013-10-23 10:20:00,72.42,72.45,72.18,72.21,53700.0,49.6425,49.6631,49.478,49.4986,53700.0
2013-10-23 10:25:00,72.2,72.21,71.98,72.0,84100.0,49.4917,49.4986,49.3409,49.3546,84100.0
2013-10-23 10:30:00,72.0,72.15,71.97,72.06,68700.0,49.3546,49.4574,49.3341,49.3958,68700.0
2013-10-23 10:35:00,72.05,72.1,72.03,72.08,64900.0,49.3889,49.4232,49.3752,49.4095,64900.0
2013-10-23 10:40:00,72.09,72.21,72.06,72.19,56300.0,49.4163,49.4986,49.3958,49.4849,56300.0
2013-10-23 10:45:00,72.18,72.18,72.06,72.12,58300.0,49.478,49.478,49.3958,49.4369,58300.0
2013-10-23 10:50:00,72.12,72.13,71.95,72.04,78400.0,49.4369,49.4437,49.3204,49.382,78400.0
2013-10-23 10:55:00,72.04,72.24,72.03,72.18,35000.0,49.382,49.5191,49.3752,49.478,35000.0
2013-10-23 11:00:00,72.19,72.29,72.15,72.28,63400.0,49.4849,49.5534,49.4574,49.5466,63400.0
2013-10-23 11:05:00,72.28,72.33,72.18,72.24,43400.0,49.5466,49.5808,49.478,49.5191,43400.0
2013-10-23 11:10:00,72.22,72.27,72.17,72.18,28800.0,49.5054,49.5397,49.4712,49.478,28800.0
2013-10-23 11:15:00,72.17,72.2,72.09,72.15,44200.0,49.4712,49.4917,49.4163,49.4574,44200.0
2013-10-23 11:20:00,72.14,72.29,72.09,72.24,54800.0,49.4506,49.5534,49.4163,49.5191,54800.0
2013-10-23 11:25:00,72.24,72.25,72.09,72.14,60400.0,49.5191,49.526,49.4163,49.4506,60400.0
2013-10-23 11:30:00,72.14,72.29,72.14,72.24,35700.0,49.4506,49.5534,49.4506,49.5191,35700.0
2013-10-23 11:35:00,72.24,72.28,72.2,72.23,31500.0,49.5191,49.5466,49.4917,49.5123,31500.0
2013-10-23 11:40:00,72.23,72.32,72.22,72.23,39800.0,49.5123,49.574,49.5054,49.5123,39800.0
2013-10-23 11:45:00,72.23,72.26,72.16,72.19,53300.0,49.5123,49.5328,49.4643,49.4849,53300.0
2013-10-23 11:50:00,72.2,72.2,72.1,72.15,43700.0,49.4917,49.4917,49.4232,49.4574,43700.0
2013-10-23 11:55:00,72.16,72.25,72.13,72.2,41800.0,49.4643,49.526,49.4437,49.4917,41800.0
2013-10-23 12:00:00,72.19,72.22,72.12,72.12,40000.0,49.4849,49.5054,49.4369,49.4369,40000.0
2013-10-23 12:05:00,72.12,72.14,72.07,72.11,37100.0,49.4369,49.4506,49.4026,49.43,37100.0
2013-10-23 12:10:00,72.12,72.18,72.07,72.17,23900.0,49.4369,49.478,49.4026,49.4712,23900.0
2013-10-23 12:15:00,72.18,72.21,72.07,72.08,31300.0,49.478,49.4986,49.4026,49.4095,31300.0
2013-10-23 12:20:00,72.08,72.17,72.08,72.1,33000.0,49.4095,49.4712,49.4095,49.4232,33000.0
2013-10-23 12:25:00,72.1,72.17,72.08,72.13,21400.0,49.4232,49.4712,49.4095,49.4437,21400.0
2013-10-23 12:30:00,72.14,72.17,72.06,72.06,32700.0,49.4506,49.4712,49.3958,49.3958,32700.0
2013-10-23 12:35:00,72.07,72.16,72.06,72.12,29300.0,49.4026,49.4643,49.3958,49.4369,29300.0
2013-10-23 12:40:00,72.13,72.16,72.09,72.13,25700.0,49.4437,49.4643,49.4163,49.4437,25700.0
2013-10-23 12:45:00,72.13,72.21,72.13,72.21,28000.0,49.4437,49.4986,49.4437,49.4986,28000.0
2013-10-23 12:50:00,72.2,72.21,72.15,72.19,33400.0,49.4917,49.4986,49.4574,49.4849,33400.0
2013-10-23 12:55:00,72.19,72.28,72.17,72.25,26900.0,49.4849,49.5466,49.4712,49.526,26900.0
2013-10-23 13:00:00,72.25,72.28,72.14,72.16,28500.0,49.526,49.5466,49.4506,49.4643,28500.0
2013-10-23 13:05:00,72.16,72.19,72.13,72.14,41500.0,49.4643,49.4849,49.4437,49.4506,41500.0
2013-10-23 13:10:00,72.15,72.17,72.11,72.17,57900.0,49.4574,49.4712,49.43,49.4712,57900.0
2013-10-23 13:15:00,72.19,72.21,72.14,72.16,30400.0,49.4849,49.4986,49.4506,49.4643,30400.0
2013-10-23 13:20:00,72.15,72.15,72.11,72.12,50100.0,49.4574,49.4574,49.43,49.4369,50100.0
2013-10-23 13:25:00,72.11,72.19,72.09,72.16,35400.0,49.43,49.4849,49.4163,49.4643,35400.0
2013-10-23 13:30:00,72.17,72.19,72.13,72.17,29900.0,49.4712,49.4849,49.4437,49.4712,29900.0
2013-10-23 13:35:00,72.17,72.19,72.13,72.16,26700.0,49.4712,49.4849,49.4437,49.4643,26700.0
2013-10-23 13:40:00,72.17,72.17,72.07,72.08,33100.0,49.4712,49.4712,49.4026,49.4095,33100.0
2013-10-23 13:45:00,72.07,72.14,72.07,72.14,25000.0,49.4026,49.4506,49.4026,49.4506,25000.0
2013-10-23 13:50:00,72.13,72.19,72.11,72.15,15300.0,49.4437,49.4849,49.43,49.4574,15300.0
2013-10-23 13:55:00,72.16,72.22,72.16,72.16,22200.0,49.4643,49.5054,49.4643,49.4643,22200.0
2013-10-23 14:00:00,72.17,72.21,72.13,72.17,18500.0,49.4712,49.4986,49.4437,49.4712,18500.0
2013-10-23 14:05:00,72.16,72.2,72.15,72.15,26100.0,49.4643,49.4917,49.4574,49.4574,26100.0
2013-10-23 14:10:00,72.15,72.21,72.14,72.19,20300.0,49.4574,49.4986,49.4506,49.4849,20300.0
2013-10-23 14:15:00,72.19,72.22,72.15,72.15,28400.0,49.4849,49.5054,49.4574,49.4574,28400.0
2013-10-23 14:20:00,72.16,72.19,72.15,72.16,28600.0,49.4643,49.4849,49.4574,49.4643,28600.0
2013-10-23 14:25:00,72.17,72.22,72.17,72.17,27800.0,49.4712,49.5054,49.4712,49.4712,27800.0
2013-10-23 14:30:00,72.17,72.22,72.17,72.21,20700.0,49.4712,49.5054,49.4712,49.4986,20700.0
2013-10-23 14:35:00,72.22,72.24,72.19,72.23,25200.0,49.5054,49.5191,49.4849,49.5123,25200.0
2013-10-23 14:40:00,72.22,72.33,72.19,72.32,38000.0,49.5054,49.5808,49.4849,49.574,38000.0
2013-10-23 14:45:00,72.33,72.35,72.27,72.28,37500.0,49.5808,49.5945,49.5397,49.5466,37500.0
2013-10-23 14:50:00,72.29,72.31,72.23,72.24,20700.0,49.5534,49.5671,49.5123,49.5191,20700.0
2013-10-23 14:55:00,72.24,72.31,72.23,72.3,22600.0,49.5191,49.5671,49.5123,49.5603,22600.0
2013-10-23 15:00:00,72.29,72.34,72.23,72.31,39300.0,49.5534,49.5877,49.5123,49.5671,39300.0
2013-10-23 15:05:00,72.3,72.33,72.24,72.26,29600.0,49.5603,49.5808,49.5191,49.5328,29600.0
2013-10-23 15:10:00,72.26,72.32,72.23,72.25,30600.0,49.5328,49.574,49.5123,49.526,30600.0
2013-10-23 15:15:00,72.24,72.25,72.15,72.16,49900.0,49.5191,49.526,49.4574,49.4643,49900.0
2013-10-23 15:20:00,72.15,72.2,72.14,72.19,50800.0,49.4574,49.4917,49.4506,49.4849,50800.0
2013-10-23 15:25:00,72.19,72.23,72.17,72.17,27100.0,49.4849,49.5123,49.4712,49.4712,27100.0
2013-10-23 15:30:00,72.17,72.19,72.15,72.16,35700.0,49.4712,49.4849,49.4574,49.4643,35700.0
2013-10-23 15:35:00,72.16,72.23,72.16,72.18,52900.0,49.4643,49.5123,49.4643,49.478,52900.0
2013-10-23 15:40:00,72.18,72.3,72.16,72.3,69200.0,49.478,49.5603,49.4643,49.5603,69200.0
2013-10-23 15:45:00,72.3,72.35,72.28,72.3,197300.0,49.5603,49.5945,49.5466,49.5603,197300.0
2013-10-23 15:50:00,72.28,72.33,72.27,72.33,176800.0,49.5466,49.5808,49.5397,49.5808,176800.0
2013-10-23 15:55:00,72.33,72.39,72.3,72.38,300700.0,49.5808,49.622,49.5603,49.6151,300700.0
2013-10-24 09:30:00,72.67,72.73,72.48,72.65,137500.0,49.8139,49.855,49.6837,49.8002,137500.0
2013-10-24 09:35:00,72.66,72.78,72.62,72.64,35800.0,49.807,49.8893,49.7796,49.7933,35800.0
2013-10-24 09:40:00,72.67,72.67,72.5,72.53,66500.0,49.8139,49.8139,49.6974,49.7179,66500.0
2013-10-24 09:45:00,72.53,72.55,72.44,72.51,116500.0,49.7179,49.7316,49.6562,49.7042,116500.0
2013-10-24 09:50:00,72.5,72.88,72.5,72.88,55700.0,49.6974,49.9578,49.6974,49.9578,55700.0
2013-10-24 09:55:00,72.9,73.08,72.83,72.86,74800.0,49.9716,50.0949,49.9236,49.9441,74800.0
2013-10-24 10:00:00,72.82,72.84,72.67,72.68,58200.0,49.9167,49.9304,49.8139,49.8208,58200.0
2013-10-24 10:05:00,72.69,72.85,72.65,72.84,64200.0,49.8276,49.9373,49.8002,49.9304,64200.0
2013-10-24 10:10:00,72.82,73.0,72.78,72.97,79000.0,49.9167,50.0401,49.8893,50.0195,79000.0
2013-10-24 10:15:00,72.97,73.08,72.96,73.08,28100.0,50.0195,50.0949,50.0127,50.0949,28100.0
2013-10-24 10:20:00,73.1,73.12,72.97,72.97,34900.0,50.1087,50.1224,50.0195,50.0195,34900.0
2013-10-24 10:25:00,72.98,72.98,72.77,72.89,55700.0,50.0264,50.0264,49.8824,49.9647,55700.0
2013-10-24 10:30:00,72.89,72.98,72.82,72.88,57700.0,49.9647,50.0264,49.9167,49.9578,57700.0
2013-10-24 10:35:00,72.88,72.97,72.88,72.92,50000.0,49.9578,50.0195,49.9578,49.9853,50000.0
2013-10-24 10:40:00,72.92,73.05,72.92,73.0,27600.0,49.9853,50.0744,49.9853,50.0401,27600.0
2013-10-24 10:45:00,72.99,73.05,72.95,73.01,21500.0,50.0333,50.0744,50.0058,50.047,21500.0
2013-10-24 10:50:00,73.01,73.09,73.0,73.06,26500.0,50.047,50.1018,50.0401,50.0812,26500.0
2013-10-24 10:55:00,73.06,73.19,73.06,73.14,26800.0,50.0812,50.1703,50.0812,50.1361,26800.0
2013-10-24 11:00:00,73.14,73.17,73.1,73.17,29300.0,50.1361,50.1566,50.1087,50.1566,29300.0
2013-10-24 11:05:00,73.17,73.25,73.15,73.24,33100.0,50.1566,50.2115,50.1429,50.2046,33100.0
2013-10-24 11:10:00,73.23,73.35,73.22,73.32,55700.0,50.1978,50.28,50.1909,50.2595,55700.0
2013-10-24 11:15:00,73.31,73.34,73.18,73.26,34800.0,50.2526,50.2732,50.1635,50.2183,34800.0
2013-10-24 11:20:00,73.27,73.29,73.21,73.21,25800.0,50.2252,50.2389,50.1841,50.1841,25800.0
2013-10-24 11:25:00,73.2,73.21,73.16,73.18,26300.0,50.1772,50.1841,50.1498,50.1635,26300.0
2013-10-24 11:30:00,73.17,73.18,73.07,73.09,25500.0,50.1566,50.1635,50.0881,50.1018,25500.0
2013-10-24 11:35:00,73.1,73.13,73.07,73.08,22800.0,50.1087,50.1292,50.0881,50.0949,22800.0
2013-10-24 11:40:00,73.1,73.12,72.99,72.99,31200.0,50.1087,50.1224,50.0333,50.0333,31200.0
2013-10-24 11:45:00,73.0,73.03,72.93,73.03,40000.0,50.0401,50.0607,49.9921,50.0607,40000.0
2013-10-24 11:50:00,73.03,73.08,73.0,73.02,25600.0,50.0607,50.0949,50.0401,50.0538,25600.0
2013-10-24 11:55:00,73.01,73.11,73.0,73.11,42700.0,50.047,50.1155,50.0401,50.1155,42700.0
2013-10-24 12:00:00,73.1,73.11,73.05,73.11,35200.0,50.1087,50.1155,50.0744,50.1155,35200.0
2013-10-24 12:05:00,73.1,73.17,73.1,73.17,19500.0,50.1087,50.1566,50.1087,50.1566,19500.0
2013-10-24 12:10:00,73.15,73.22,73.13,73.21,20700.0,50.1429,50.1909,50.1292,50.1841,20700.0
2013-10-24 12:15:00,73.22,73.26,73.15,73.16,19400.0,50.1909,50.2183,50.1429,50.1498,19400.0
2013-10-24 12:20:00,73.16,73.2,73.13,73.2,7600.0,50.1498,50.1772,50.1292,50.1772,7600.0
2013-10-24 12:25:00,73.19,73.24,73.16,73.21,12800.0,50.1703,50.2046,50.1498,50.1841,12800.0
2013-10-24 12:30:00,73.21,73.22,73.1,73.11,27900.0,50.1841,50.1909,50.1087,50.1155,27900.0
2013-10-24 12:35:00,73.12,73.15,73.1,73.13,19000.0,50.1224,50.1429,50.1087,50.1292,19000.0
2013-10-24 12:40:00,73.12,73.12,73.08,73.1,26000.0,50.1224,50.1224,50.0949,50.1087,26000.0
2013-10-24 12:45:00,73.11,73.15,73.07,73.13,71600.0,50.1155,50.1429,50.0881,50.1292,71600.0
2013-10-24 12:50:00,73.14,73.16,73.09,73.12,19100.0,50.1361,50.1498,50.1018,50.1224,19100.0
2013-10-24 12:55:00,73.13,73.34,73.13,73.34,23200.0,50.1292,50.2732,50.1292,50.2732,23200.0
2013-10-24 13:00:00,73.33,73.33,73.28,73.28,16400.0,50.2663,50.2663,50.232,50.232,16400.0
2013-10-24 13:05:00,73.28,73.29,73.2,73.22,11300.0,50.232,50.2389,50.1772,50.1909,11300.0
2013-10-24 13:10:00,73.23,73.25,73.22,73.22,14300.0,50.1978,50.2115,50.1909,50.1909,14300.0
2013-10-24 13:15:00,73.21,73.21,73.14,73.2,21900.0,50.1841,50.1841,50.1361,50.1772,21900.0
2013-10-24 13:20:00,73.2,73.25,73.19,73.24,17800.0,50.1772,50.2115,50.1703,50.2046,17800.0
2013-10-24 13:25:00,73.23,73.25,73.21,73.25,14400.0,50.1978,50.2115,50.1841,50.2115,14400.0
2013-10-24 13:30:00,73.25,73.3,73.23,73.29,19400.0,50.2115,50.2457,50.1978,50.2389,19400.0
2013-10-24 13:35:00,73.3,73.32,73.23,73.24,18600.0,50.2457,50.2595,50.1978,50.2046,18600.0
2013-10-24 13:40:00,73.25,73.31,73.25,73.28,12100.0,50.2115,50.2526,50.2115,50.232,12100.0
2013-10-24 13:45:00,73.28,73.31,73.25,73.29,15700.0,50.232,50.2526,50.2115,50.2389,15700.0
2013-10-24 13:50:00,73.3,73.33,73.27,73.29,10700.0,50.2457,50.2663,50.2252,50.2389,10700.0
2013-10-24 13:55:00,73.29,73.34,73.29,73.33,22200.0,50.2389,50.2732,50.2389,50.2663,22200.0
2013-10-24 14:00:00,73.34,73.35,73.29,73.31,20800.0,50.2732,50.28,50.2389,50.2526,20800.0
2013-10-24 14:05:00,73.3,73.33,73.28,73.3,19400.0,50.2457,50.2663,50.232,50.2457,19400.0
2013-10-24 14:10:00,73.3,73.34,73.26,73.31,33900.0,50.2457,50.2732,50.2183,50.2526,33900.0
2013-10-24 14:15:00,73.32,73.33,73.27,73.33,26100.0,50.2595,50.2663,50.2252,50.2663,26100.0
2013-10-24 14:20:00,73.32,73.34,73.29,73.31,15400.0,50.2595,50.2732,50.2389,50.2526,15400.0
2013-10-24 14:25:00,73.31,73.38,73.3,73.35,26400.0,50.2526,50.3006,50.2457,50.28,26400.0
2013-10-24 14:30:00,73.36,73.36,73.32,73.33,14400.0,50.2869,50.2869,50.2595,50.2663,14400.0
2013-10-24 14:35:00,73.33,73.4,73.33,73.37,32700.0,50.2663,50.3143,50.2663,50.2937,32700.0
2013-10-24 14:40:00,73.36,73.37,73.33,73.34,30600.0,50.2869,50.2937,50.2663,50.2732,30600.0
2013-10-24 14:45:00,73.35,73.4,73.3,73.38,33800.0,50.28,50.3143,50.2457,50.3006,33800.0
2013-10-24 14:50:00,73.39,73.42,73.38,73.42,26800.0,50.3074,50.328,50.3006,50.328,26800.0
2013-10-24 14:55:00,73.42,73.46,73.39,73.42,33700.0,50.328,50.3554,50.3074,50.328,33700.0
2013-10-24 15:00:00,73.41,73.45,73.41,73.42,36900.0,50.3212,50.3486,50.3212,50.328,36900.0
2013-10-24 15:05:00,73.43,73.47,73.42,73.43,28100.0,50.3349,50.3623,50.328,50.3349,28100.0
2013-10-24 15:10:00,73.43,73.46,73.41,73.43,38800.0,50.3349,50.3554,50.3212,50.3349,38800.0
2013-10-24 15:15:00,73.43,73.47,73.42,73.45,27700.0,50.3349,50.3623,50.328,50.3486,27700.0
2013-10-24 15:20:00,73.46,73.49,73.46,73.46,36100.0,50.3554,50.376,50.3554,50.3554,36100.0
2013-10-24 15:25:00,73.46,73.48,73.42,73.43,77100.0,50.3554,50.3691,50.328,50.3349,77100.0
2013-10-24 15:30:00,73.44,73.47,73.34,73.35,60200.0,50.3417,50.3623,50.2732,50.28,60200.0
2013-10-24 15:35:00,73.36,73.42,73.36,73.37,51800.0,50.2869,50.328,50.2869,50.2937,51800.0
2013-10-24 15:40:00,73.36,73.38,73.26,73.28,55500.0,50.2869,50.3006,50.2183,50.232,55500.0
2013-10-24 15:45:00,73.27,73.33,73.25,73.25,119000.0,50.2252,50.2663,50.2115,50.2115,119000.0
2013-10-24 15:50:00,73.26,73.34,73.25,73.29,112900.0,50.2183,50.2732,50.2115,50.2389,112900.0
2013-10-24 15:55:00,73.28,73.42,73.28,73.37,235800.0,50.232,50.328,50.232,50.2937,235800.0
2013-10-25 09:30:00,73.53,73.53,73.32,73.38,90900.0,50.4034,50.4034,50.2595,50.3006,90900.0
2013-10-25 09:35:00,73.39,73.52,73.27,73.29,143800.0,50.3074,50.3966,50.2252,50.2389,143800.0
2013-10-25 09:40:00,73.28,73.28,73.04,73.06,36000.0,50.232,50.232,50.0675,50.0812,36000.0
2013-10-25 09:45:00,73.06,73.28,73.01,73.24,59800.0,50.0812,50.232,50.047,50.2046,59800.0
2013-10-25 09:50:00,73.24,73.42,73.19,73.39,34300.0,50.2046,50.328,50.1703,50.3074,34300.0
2013-10-25 09:55:00,73.41,73.43,73.33,73.38,47800.0,50.3212,50.3349,50.2663,50.3006,47800.0
2013-10-25 10:00:00,73.39,73.6,73.39,73.54,44700.0,50.3074,50.4514,50.3074,50.4103,44700.0
2013-10-25 10:05:00,73.54,73.55,73.47,73.5,24400.0,50.4103,50.4171,50.3623,50.3828,24400.0
2013-10-25 10:10:00,73.47,73.51,73.36,73.42,36900.0,50.3623,50.3897,50.2869,50.328,36900.0
2013-10-25 10:15:00,73.41,73.42,73.31,73.32,34900.0,50.3212,50.328,50.2526,50.2595,34900.0
2013-10-25 10:20:00,73.32,73.33,73.18,73.19,23000.0,50.2595,50.2663,50.1635,50.1703,23000.0
2013-10-25 10:25:00,73.19,73.19,73.06,73.1,23500.0,50.1703,50.1703,50.0812,50.1087,23500.0
2013-10-25 10:30:00,73.11,73.16,73.07,73.1,37100.0,50.1155,50.1498,50.0881,50.1087,37100.0
2013-10-25 10:35:00,73.08,73.17,73.07,73.12,29700.0,50.0949,50.1566,50.0881,50.1224,29700.0
2013-10-25 10:40:00,73.13,73.19,73.11,73.15,32500.0,50.1292,50.1703,50.1155,50.1429,32500.0
2013-10-25 10:45:00,73.16,73.25,73.13,73.25,21000.0,50.1498,50.2115,50.1292,50.2115,21000.0
2013-10-25 10:50:00,73.25,73.25,73.2,73.21,18400.0,50.2115,50.2115,50.1772,50.1841,18400.0
2013-10-25 10:55:00,73.2,73.2,73.11,73.15,35300.0,50.1772,50.1772,50.1155,50.1429,35300.0
2013-10-25 11:00:00,73.15,73.28,73.15,73.28,95300.0,50.1429,50.232,50.1429,50.232,95300.0
2013-10-25 11:05:00,73.29,73.37,73.23,73.26,62000.0,50.2389,50.2937,50.1978,50.2183,62000.0
2013-10-25 11:10:00,73.25,73.34,73.24,73.31,21000.0,50.2115,50.2732,50.2046,50.2526,21000.0
2013-10-25 11:15:00,73.31,73.35,73.29,73.33,56500.0,50.2526,50.28,50.2389,50.2663,56500.0
2013-10-25 11:20:00,73.33,73.34,73.26,73.31,19400.0,50.2663,50.2732,50.2183,50.2526,19400.0
2013-10-25 11:25:00,73.3,73.3,73.19,73.2,17300.0,50.2457,50.2457,50.1703,50.1772,17300.0
2013-10-25 11:30:00,73.2,73.32,73.2,73.27,25100.0,50.1772,50.2595,50.1772,50.2252,25100.0
2013-10-25 11:35:00,73.28,73.32,73.26,73.3,17700.0,50.232,50.2595,50.2183,50.2457,17700.0
2013-10-25 11:40:00,73.3,73.31,73.2,73.21,16500.0,50.2457,50.2526,50.1772,50.1841,16500.0
2013-10-25 11:45:00,73.22,73.24,73.15,73.23,30500.0,50.1909,50.2046,50.1429,50.1978,30500.0
2013-10-25 11:50:00,73.22,73.24,73.18,73.24,19500.0,50.1909,50.2046,50.1635,50.2046,19500.0
2013-10-25 11:55:00,73.23,73.26,73.21,73.23,34400.0,50.1978,50.2183,50.1841,50.1978,34400.0
2013-10-25 12:00:00,73.24,73.3,73.24,73.27,53100.0,50.2046,50.2457,50.2046,50.2252,53100.0
2013-10-25 12:05:00,73.28,73.29,73.26,73.28,19100.0,50.232,50.2389,50.2183,50.232,19100.0
2013-10-25 12:10:00,73.27,73.27,73.21,73.24,24300.0,50.2252,50.2252,50.1841,50.2046,24300.0
2013-10-25 12:15:00,73.23,73.24,73.18,73.19,23900.0,50.1978,50.2046,50.1635,50.1703,23900.0
2013-10-25 12:20:00,73.2,73.23,73.18,73.18,23400.0,50.1772,50.1978,50.1635,50.1635,23400.0
2013-10-25 12:25:00,73.18,73.25,73.17,73.22,16500.0,50.1635,50.2115,50.1566,50.1909,16500.0
2013-10-25 12:30:00,73.23,73.26,73.2,73.26,19300.0,50.1978,50.2183,50.1772,50.2183,19300.0
2013-10-25 12:35:00,73.26,73.32,73.26,73.3,23500.0,50.2183,50.2595,50.2183,50.2457,23500.0
2013-10-25 12:40:00,73.3,73.32,73.27,73.31,8700.0,50.2457,50.2595,50.2252,50.2526,8700.0
2013-10-25 12:45:00,73.31,73.36,73.3,73.36,19300.0,50.2526,50.2869,50.2457,50.2869,19300.0
2013-10-25 12:50:00,73.36,73.36,73.31,73.31,14200.0,50.2869,50.2869,50.2526,50.2526,14200.0
2013-10-25 12:55:00,73.31,73.35,73.31,73.35,25700.0,50.2526,50.28,50.2526,50.28,25700.0
2013-10-25 13:00:00,73.35,73.4,73.34,73.4,19200.0,50.28,50.3143,50.2732,50.3143,19200.0
2013-10-25 13:05:00,73.4,73.43,73.37,73.4,16800.0,50.3143,50.3349,50.2937,50.3143,16800.0
2013-10-25 13:10:00,73.4,73.44,73.4,73.41,16400.0,50.3143,50.3417,50.3143,50.3212,16400.0
2013-10-25 13:15:00,73.42,73.47,73.4,73.41,30200.0,50.328,50.3623,50.3143,50.3212,30200.0
2013-10-25 13:20:00,73.42,73.42,73.34,73.38,52600.0,50.328,50.328,50.2732,50.3006,52600.0
2013-10-25 13:25:00,73.38,73.4,73.35,73.39,24400.0,50.3006,50.3143,50.28,50.3074,24400.0
2013-10-25 13:30:00,73.4,73.4,73.34,73.39,34600.0,50.3143,50.3143,50.2732,50.3074,34600.0
2013-10-25 13:35:00,73.38,73.51,73.38,73.5,66800.0,50.3006,50.3897,50.3006,50.3828,66800.0
2013-10-25 13:40:00,73.5,73.57,73.49,73.54,40200.0,50.3828,50.4308,50.376,50.4103,40200.0
2013-10-25 13:45:00,73.55,73.57,73.52,73.54,32400.0,50.4171,50.4308,50.3966,50.4103,32400.0
2013-10-25 13:50:00,73.54,73.64,73.54,73.63,57100.0,50.4103,50.4788,50.4103,50.472,57100.0
2013-10-25 13:55:00,73.64,73.77,73.63,73.76,70900.0,50.4788,50.5679,50.472,50.5611,70900.0
2013-10-25 14:00:00,73.76,73.77,73.71,73.74,86800.0,50.5611,50.5679,50.5268,50.5474,86800.0
2013-10-25 14:05:00,73.75,73.84,73.75,73.79,81700.0,50.5542,50.6159,50.5542,50.5816,81700.0
2013-10-25 14:10:00,73.8,73.84,73.78,73.83,53500.0,50.5885,50.6159,50.5748,50.6091,53500.0
2013-10-25 14:15:00,73.83,73.84,73.77,73.84,51000.0,50.6091,50.6159,50.5679,50.6159,51000.0
2013-10-25 14:20:00,73.84,73.91,73.83,73.91,54800.0,50.6159,50.6639,50.6091,50.6639,54800.0
2013-10-25 14:25:00,73.91,73.96,73.89,73.91,69800.0,50.6639,50.6982,50.6502,50.6639,69800.0
2013-10-25 14:30:00,73.92,73.92,73.79,73.8,39100.0,50.6707,50.6707,50.5816,50.5885,39100.0
2013-10-25 14:35:00,73.8,73.92,73.8,73.9,60100.0,50.5885,50.6707,50.5885,50.657,60100.0
2013-10-25 14:40:00,73.9,73.93,73.89,73.91,46600.0,50.657,50.6776,50.6502,50.6639,46600.0
2013-10-25 14:45:00,73.92,73.92,73.86,73.91,41100.0,50.6707,50.6707,50.6296,50.6639,41100.0
2013-10-25 14:50:00,73.91,73.91,73.87,73.89,47400.0,50.6639,50.6639,50.6365,50.6502,47400.0
2013-10-25 14:55:00,73.88,73.94,73.88,73.93,35200.0,50.6433,50.6845,50.6433,50.6776,35200.0
2013-10-25 15:00:00,73.94,73.95,73.87,73.88,55700.0,50.6845,50.6913,50.6365,50.6433,55700.0
2013-10-25 15:05:00,73.88,73.9,73.82,73.87,47400.0,50.6433,50.657,50.6022,50.6365,47400.0
2013-10-25 15:10:00,73.87,73.88,73.83,73.85,91300.0,50.6365,50.6433,50.6091,50.6228,91300.0
2013-10-25 15:15:00,73.86,73.88,73.84,73.84,37100.0,50.6296,50.6433,50.6159,50.6159,37100.0
2013-10-25 15:20:00,73.84,73.86,73.83,73.85,35300.0,50.6159,50.6296,50.6091,50.6228,35300.0
2013-10-25 15:25:00,73.86,73.87,73.83,73.86,34200.0,50.6296,50.6365,50.6091,50.6296,34200.0
2013-10-25 15:30:00,73.86,74.02,73.85,74.02,117200.0,50.6296,50.7393,50.6228,50.7393,117200.0
2013-10-25 15:35:00,74.02,74.02,73.99,73.99,77900.0,50.7393,50.7393,50.7187,50.7187,77900.0
2013-10-25 15:40:00,73.99,74.08,73.99,74.08,88400.0,50.7187,50.7804,50.7187,50.7804,88400.0
2013-10-25 15:45:00,74.08,74.1,74.01,74.05,181300.0,50.7804,50.7941,50.7324,50.7599,181300.0
2013-10-25 15:50:00,74.06,74.09,74.0,74.02,171000.0,50.7667,50.7873,50.7256,50.7393,171000.0
2013-10-25 15:55:00,74.03,74.08,74.0,74.07,191200.0,50.7462,50.7804,50.7256,50.7736,191200.0
2013-10-28 09:30:00,73.91,74.05,73.6,73.6,136900.0,50.6639,50.7599,50.4514,50.4514,136900.0
2013-10-28 09:35:00,73.64,73.79,73.64,73.7,68300.0,50.4788,50.5816,50.4788,50.5199,68300.0
2013-10-28 09:40:00,73.69,73.79,73.68,73.74,68200.0,50.5131,50.5816,50.5062,50.5474,68200.0
2013-10-28 09:45:00,73.75,73.88,73.71,73.84,32300.0,50.5542,50.6433,50.5268,50.6159,32300.0
2013-10-28 09:50:00,73.84,73.85,73.67,73.84,75000.0,50.6159,50.6228,50.4994,50.6159,75000.0
2013-10-28 09:55:00,73.83,73.84,73.67,73.77,44400.0,50.6091,50.6159,50.4994,50.5679,44400.0
2013-10-28 10:00:00,73.77,73.8,73.64,73.67,77900.0,50.5679,50.5885,50.4788,50.4994,77900.0
2013-10-28 10:05:00,73.67,73.85,73.65,73.84,37200.0,50.4994,50.6228,50.4857,50.6159,37200.0
2013-10-28 10:10:00,73.85,73.94,73.84,73.89,38500.0,50.6228,50.6845,50.6159,50.6502,38500.0
2013-10-28 10:15:00,73.87,73.96,73.84,73.92,36100.0,50.6365,50.6982,50.6159,50.6707,36100.0
2013-10-28 10:20:00,73.92,74.03,73.91,73.98,64400.0,50.6707,50.7462,50.6639,50.7119,64400.0
2013-10-28 10:25:00,73.98,74.03,73.94,73.94,30200.0,50.7119,50.7462,50.6845,50.6845,30200.0
2013-10-28 10:30:00,73.94,73.97,73.84,73.84,47700.0,50.6845,50.705,50.6159,50.6159,47700.0
2013-10-28 10:35:00,73.84,73.93,73.82,73.93,31200.0,50.6159,50.6776,50.6022,50.6776,31200.0
2013-10-28 10:40:00,73.93,73.94,73.75,73.77,61000.0,50.6776,50.6845,50.5542,50.5679,61000.0
2013-10-28 10:45:00,73.77,73.86,73.77,73.84,25000.0,50.5679,50.6296,50.5679,50.6159,25000.0
2013-10-28 10:50:00,73.84,73.88,73.76,73.78,27700.0,50.6159,50.6433,50.5611,50.5748,27700.0
2013-10-28 10:55:00,73.77,73.77,73.7,73.73,35700.0,50.5679,50.5679,50.5199,50.5405,35700.0
2013-10-28 11:00:00,73.73,73.78,73.7,73.78,28700.0,50.5405,50.5748,50.5199,50.5748,28700.0
2013-10-28 11:05:00,73.78,73.78,73.69,73.71,30300.0,50.5748,50.5748,50.5131,50.5268,30300.0
2013-10-28 11:10:00,73.72,73.75,73.66,73.66,32300.0,50.5337,50.5542,50.4925,50.4925,32300.0
2013-10-28 11:15:00,73.66,73.7,73.65,73.65,22300.0,50.4925,50.5199,50.4857,50.4857,22300.0
2013-10-28 11:20:00,73.66,73.69,73.65,73.67,37700.0,50.4925,50.5131,50.4857,50.4994,37700.0
2013-10-28 11:25:00,73.67,73.7,73.65,73.67,22200.0,50.4994,50.5199,50.4857,50.4994,22200.0
2013-10-28 11:30:00,73.69,73.69,73.65,73.68,16900.0,50.5131,50.5131,50.4857,50.5062,16900.0
2013-10-28 11:35:00,73.68,73.69,73.66,73.68,22300.0,50.5062,50.5131,50.4925,50.5062,22300.0
2013-10-28 11:40:00,73.69,73.74,73.67,73.68,26500.0,50.5131,50.5474,50.4994,50.5062,26500.0
2013-10-28 11:45:00,73.69,73.79,73.68,73.78,19600.0,50.5131,50.5816,50.5062,50.5748,19600.0
2013-10-28 11:50:00,73.78,73.78,73.66,73.74,34000.0,50.5748,50.5748,50.4925,50.5474,34000.0
2013-10-28 11:55:00,73.75,73.76,73.68,73.72,24300.0,50.5542,50.5611,50.5062,50.5337,24300.0
2013-10-28 12:00:00,73.72,73.72,73.66,73.68,17300.0,50.5337,50.5337,50.4925,50.5062,17300.0
2013-10-28 12:05:00,73.69,73.73,73.67,73.73,22300.0,50.5131,50.5405,50.4994,50.5405,22300.0
2013-10-28 12:10:00,73.74,73.8,73.74,73.79,28600.0,50.5474,50.5885,50.5474,50.5816,28600.0
2013-10-28 12:15:00,73.79,73.81,73.74,73.78,29700.0,50.5816,50.5953,50.5474,50.5748,29700.0
2013-10-28 12:20:00,73.78,73.79,73.74,73.76,17300.0,50.5748,50.5816,50.5474,50.5611,17300.0
2013-10-28 12:25:00,73.76,73.77,73.74,73.74,34900.0,50.5611,50.5679,50.5474,50.5474,34900.0
2013-10-28 12:30:00,73.75,73.77,73.74,73.74,15500.0,50.5542,50.5679,50.5474,50.5474,15500.0
2013-10-28 12:35:00,73.74,73.79,73.74,73.79,21900.0,50.5474,50.5816,50.5474,50.5816,21900.0
2013-10-28 12:40:00,73.78,73.86,73.78,73.86,16000.0,50.5748,50.6296,50.5748,50.6296,16000.0
2013-10-28 12:45:00,73.87,73.93,73.86,73.92,27400.0,50.6365,50.6776,50.6296,50.6707,27400.0
2013-10-28 12:50:00,73.92,73.97,73.91,73.97,21400.0,50.6707,50.705,50.6639,50.705,21400.0
2013-10-28 12:55:00,73.96,73.96,73.88,73.95,32600.0,50.6982,50.6982,50.6433,50.6913,32600.0
2013-10-28 13:00:00,73.95,74.0,73.91,73.99,27400.0,50.6913,50.7256,50.6639,50.7187,27400.0
2013-10-28 13:05:00,73.99,74.03,73.98,73.98,54700.0,50.7187,50.7462,50.7119,50.7119,54700.0
2013-10-28 13:10:00,73.98,74.04,73.97,74.02,25500.0,50.7119,50.753,50.705,50.7393,25500.0
2013-10-28 13:15:00,74.01,74.01,73.95,74.0,30400.0,50.7324,50.7324,50.6913,50.7256,30400.0
2013-10-28 13:20:00,74.01,74.02,73.95,73.95,19000.0,50.7324,50.7393,50.6913,50.6913,19000.0
2013-10-28 13:25:00,73.95,73.96,73.91,73.95,14400.0,50.6913,50.6982,50.6639,50.6913,14400.0
2013-10-28 13:30:00,73.96,73.97,73.92,73.92,15900.0,50.6982,50.705,50.6707,50.6707,15900.0
2013-10-28 13:35:00,73.93,73.94,73.89,73.93,19100.0,50.6776,50.6845,50.6502,50.6776,19100.0
2013-10-28 13:40:00,73.94,73.97,73.94,73.95,39200.0,50.6845,50.705,50.6845,50.6913,39200.0
2013-10-28 13:45:00,73.95,74.01,73.95,74.0,28100.0,50.6913,50.7324,50.6913,50.7256,28100.0
2013-10-28 13:50:00,74.0,74.03,73.99,73.99,16500.0,50.7256,50.7462,50.7187,50.7187,16500.0
2013-10-28 13:55:00,73.99,74.0,73.96,73.96,30100.0,50.7187,50.7256,50.6982,50.6982,30100.0
2013-10-28 14:00:00,73.97,73.98,73.95,73.97,26500.0,50.705,50.7119,50.6913,50.705,26500.0
2013-10-28 14:05:00,73.96,74.01,73.96,73.99,32300.0,50.6982,50.7324,50.6982,50.7187,32300.0
2013-10-28 14:10:00,74.0,74.0,73.91,73.97,27100.0,50.7256,50.7256,50.6639,50.705,27100.0
2013-10-28 14:15:00,73.97,74.0,73.93,73.94,28000.0,50.705,50.7256,50.6776,50.6845,28000.0
2013-10-28 14:20:00,73.93,73.95,73.9,73.93,27300.0,50.6776,50.6913,50.657,50.6776,27300.0
2013-10-28 14:25:00,73.94,73.98,73.92,73.94,27000.0,50.6845,50.7119,50.6707,50.6845,27000.0
2013-10-28 14:30:00,73.94,73.95,73.92,73.92,16600.0,50.6845,50.6913,50.6707,50.6707,16600.0
2013-10-28 14:35:00,73.91,73.92,73.88,73.9,25700.0,50.6639,50.6707,50.6433,50.657,25700.0
2013-10-28 14:40:00,73.9,73.99,73.89,73.96,33600.0,50.657,50.7187,50.6502,50.6982,33600.0
2013-10-28 14:45:00,73.96,74.0,73.96,73.98,17000.0,50.6982,50.7256,50.6982,50.7119,17000.0
2013-10-28 14:50:00,73.97,74.01,73.97,73.98,24500.0,50.705,50.7324,50.705,50.7119,24500.0
2013-10-28 14:55:00,73.98,74.04,73.98,74.03,22300.0,50.7119,50.753,50.7119,50.7462,22300.0
2013-10-28 15:00:00,74.03,74.06,73.97,73.98,50100.0,50.7462,50.7667,50.705,50.7119,50100.0
2013-10-28 15:05:00,73.99,74.0,73.96,73.96,27600.0,50.7187,50.7256,50.6982,50.6982,27600.0
2013-10-28 15:10:00,73.96,74.01,73.96,73.98,61700.0,50.6982,50.7324,50.6982,50.7119,61700.0
2013-10-28 15:15:00,73.98,74.0,73.94,73.98,48300.0,50.7119,50.7256,50.6845,50.7119,48300.0
2013-10-28 15:20:00,73.97,73.97,73.91,73.97,30500.0,50.705,50.705,50.6639,50.705,30500.0
2013-10-28 15:25:00,73.96,74.0,73.96,74.0,44900.0,50.6982,50.7256,50.6982,50.7256,44900.0
2013-10-28 15:30:00,73.99,74.02,73.94,73.95,55700.0,50.7187,50.7393,50.6845,50.6913,55700.0
2013-10-28 15:35:00,73.95,73.97,73.92,73.95,51000.0,50.6913,50.705,50.6707,50.6913,51000.0
2013-10-28 15:40:00,73.95,73.96,73.91,73.91,36600.0,50.6913,50.6982,50.6639,50.6639,36600.0
2013-10-28 15:45:00,73.9,73.92,73.77,73.8,111000.0,50.657,50.6707,50.5679,50.5885,111000.0
2013-10-28 15:50:00,73.81,73.87,73.79,73.81,73700.0,50.5953,50.6365,50.5816,50.5953,73700.0
2013-10-28 15:55:00,73.81,73.91,73.79,73.9,192700.0,50.5953,50.6639,50.5816,50.657,192700.0
2013-10-29 09:30:00,74.21,74.59,74.2,74.26,156300.0,50.8695,51.13,50.8627,50.9038,156300.0
2013-10-29 09:35:00,74.27,74.46,74.2,74.32,78700.0,50.9107,51.0409,50.8627,50.9449,78700.0
2013-10-29 09:40:00,74.31,74.4,74.28,74.3,37300.0,50.9381,50.9998,50.9175,50.9312,37300.0
2013-10-29 09:45:00,74.3,74.36,74.18,74.18,32900.0,50.9312,50.9724,50.849,50.849,32900.0
2013-10-29 09:50:00,74.18,74.23,74.0,74.23,33600.0,50.849,50.8832,50.7256,50.8832,33600.0
2013-10-29 09:55:00,74.22,74.29,74.17,74.17,22200.0,50.8764,50.9244,50.8421,50.8421,22200.0
2013-10-29 10:00:00,74.17,74.22,74.09,74.21,29900.0,50.8421,50.8764,50.7873,50.8695,29900.0
2013-10-29 10:05:00,74.22,74.23,74.08,74.08,35900.0,50.8764,50.8832,50.7804,50.7804,35900.0
2013-10-29 10:10:00,74.08,74.18,74.08,74.14,32700.0,50.7804,50.849,50.7804,50.8216,32700.0
2013-10-29 10:15:00,74.13,74.15,74.06,74.12,44000.0,50.8147,50.8284,50.7667,50.8078,44000.0
2013-10-29 10:20:00,74.13,74.21,74.11,74.12,26200.0,50.8147,50.8695,50.801,50.8078,26200.0
2013-10-29 10:25:00,74.13,74.14,74.11,74.14,15500.0,50.8147,50.8216,50.801,50.8216,15500.0
2013-10-29 10:30:00,74.13,74.2,74.11,74.17,22700.0,50.8147,50.8627,50.801,50.8421,22700.0
2013-10-29 10:35:00,74.17,74.25,74.14,74.25,36400.0,50.8421,50.897,50.8216,50.897,36400.0
2013-10-29 10:40:00,74.23,74.24,74.17,74.24,47000.0,50.8832,50.8901,50.8421,50.8901,47000.0
2013-10-29 10:45:00,74.24,74.28,74.23,74.28,31600.0,50.8901,50.9175,50.8832,50.9175,31600.0
2013-10-29 10:50:00,74.28,74.28,74.16,74.23,42200.0,50.9175,50.9175,50.8353,50.8832,42200.0
2013-10-29 10:55:00,74.23,74.23,74.18,74.19,35300.0,50.8832,50.8832,50.849,50.8558,35300.0
2013-10-29 11:00:00,74.19,74.25,74.17,74.25,18500.0,50.8558,50.897,50.8421,50.897,18500.0
2013-10-29 11:05:00,74.25,74.26,74.15,74.2,29600.0,50.897,50.9038,50.8284,50.8627,29600.0
2013-10-29 11:10:00,74.21,74.23,74.18,74.18,22500.0,50.8695,50.8832,50.849,50.849,22500.0
2013-10-29 11:15:00,74.19,74.22,74.15,74.16,12600.0,50.8558,50.8764,50.8284,50.8353,12600.0
2013-10-29 11:20:00,74.16,74.21,74.15,74.2,13200.0,50.8353,50.8695,50.8284,50.8627,13200.0
2013-10-29 11:25:00,74.2,74.2,74.15,74.15,30200.0,50.8627,50.8627,50.8284,50.8284,30200.0
2013-10-29 11:30:00,74.15,74.19,74.14,74.18,22000.0,50.8284,50.8558,50.8216,50.849,22000.0
2013-10-29 11:35:00,74.18,74.23,74.17,74.19,46700.0,50.849,50.8832,50.8421,50.8558,46700.0
2013-10-29 11:40:00,74.19,74.25,74.19,74.2,23300.0,50.8558,50.897,50.8558,50.8627,23300.0
2013-10-29 11:45:00,74.2,74.25,74.2,74.23,14200.0,50.8627,50.897,50.8627,50.8832,14200.0
2013-10-29 11:50:00,74.23,74.24,74.19,74.19,16800.0,50.8832,50.8901,50.8558,50.8558,16800.0
2013-10-29 11:55:00,74.2,74.23,74.18,74.21,25400.0,50.8627,50.8832,50.849,50.8695,25400.0
2013-10-29 12:00:00,74.21,74.22,74.17,74.22,13600.0,50.8695,50.8764,50.8421,50.8764,13600.0
2013-10-29 12:05:00,74.21,74.23,74.19,74.19,21000.0,50.8695,50.8832,50.8558,50.8558,21000.0
2013-10-29 12:10:00,74.19,74.25,74.19,74.24,37400.0,50.8558,50.897,50.8558,50.8901,37400.0
2013-10-29 12:15:00,74.25,74.26,74.21,74.24,20700.0,50.897,50.9038,50.8695,50.8901,20700.0
2013-10-29 12:20:00,74.25,74.3,74.24,74.3,25600.0,50.897,50.9312,50.8901,50.9312,25600.0
2013-10-29 12:25:00,74.3,74.34,74.24,74.31,49800.0,50.9312,50.9586,50.8901,50.9381,49800.0
2013-10-29 12:30:00,74.3,74.4,74.29,74.38,52600.0,50.9312,50.9998,50.9244,50.9861,52600.0
2013-10-29 12:35:00,74.37,74.39,74.34,74.38,20300.0,50.9792,50.9929,50.9586,50.9861,20300.0
2013-10-29 12:40:00,74.38,74.4,74.34,74.36,21200.0,50.9861,50.9998,50.9586,50.9724,21200.0
2013-10-29 12:45:00,74.36,74.43,74.35,74.41,82500.0,50.9724,51.0203,50.9655,51.0066,82500.0
2013-10-29 12:50:00,74.42,74.43,74.31,74.31,86000.0,51.0135,51.0203,50.9381,50.9381,86000.0
2013-10-29 12:55:00,74.3,74.33,74.26,74.26,17600.0,50.9312,50.9518,50.9038,50.9038,17600.0
2013-10-29 13:00:00,74.26,74.34,74.25,74.31,35400.0,50.9038,50.9586,50.897,50.9381,35400.0
2013-10-29 13:05:00,74.31,74.39,74.31,74.34,26100.0,50.9381,50.9929,50.9381,50.9586,26100.0
2013-10-29 13:10:00,74.34,74.37,74.32,74.36,18300.0,50.9586,50.9792,50.9449,50.9724,18300.0
2013-10-29 13:15:00,74.36,74.38,74.33,74.35,24500.0,50.9724,50.9861,50.9518,50.9655,24500.0
2013-10-29 13:20:00,74.35,74.41,74.27,74.27,42800.0,50.9655,51.0066,50.9107,50.9107,42800.0
2013-10-29 13:25:00,74.27,74.29,74.24,74.25,28200.0,50.9107,50.9244,50.8901,50.897,28200.0
2013-10-29 13:30:00,74.25,74.28,74.24,74.27,14800.0,50.897,50.9175,50.8901,50.9107,14800.0
2013-10-29 13:35:00,74.28,74.3,74.25,74.27,14200.0,50.9175,50.9312,50.897,50.9107,14200.0
2013-10-29 13:40:00,74.28,74.3,74.25,74.3,13200.0,50.9175,50.9312,50.897,50.9312,13200.0
2013-10-29 13:45:00,74.31,74.33,74.26,74.28,11200.0,50.9381,50.9518,50.9038,50.9175,11200.0
2013-10-29 13:50:00,74.29,74.3,74.25,74.25,16800.0,50.9244,50.9312,50.897,50.897,16800.0
2013-10-29 13:55:00,74.26,74.29,74.24,74.29,24200.0,50.9038,50.9244,50.8901,50.9244,24200.0
2013-10-29 14:00:00,74.29,74.31,74.27,74.28,33300.0,50.9244,50.9381,50.9107,50.9175,33300.0
2013-10-29 14:05:00,74.27,74.31,74.27,74.3,17900.0,50.9107,50.9381,50.9107,50.9312,17900.0
2013-10-29 14:10:00,74.3,74.3,74.27,74.27,25600.0,50.9312,50.9312,50.9107,50.9107,25600.0
2013-10-29 14:15:00,74.28,74.28,74.22,74.22,27900.0,50.9175,50.9175,50.8764,50.8764,27900.0
2013-10-29 14:20:00,74.22,74.24,74.2,74.21,28200.0,50.8764,50.8901,50.8627,50.8695,28200.0
2013-10-29 14:25:00,74.22,74.26,74.22,74.25,22500.0,50.8764,50.9038,50.8764,50.897,22500.0
2013-10-29 14:30:00,74.26,74.28,74.24,74.27,16700.0,50.9038,50.9175,50.8901,50.9107,16700.0
2013-10-29 14:35:00,74.28,74.3,74.27,74.28,30600.0,50.9175,50.9312,50.9107,50.9175,30600.0
2013-10-29 14:40:00,74.29,74.31,74.28,74.29,44100.0,50.9244,50.9381,50.9175,50.9244,44100.0
2013-10-29 14:45:00,74.29,74.32,74.28,74.31,36100.0,50.9244,50.9449,50.9175,50.9381,36100.0
2013-10-29 14:50:00,74.32,74.33,74.29,74.31,21400.0,50.9449,50.9518,50.9244,50.9381,21400.0
2013-10-29 14:55:00,74.3,74.33,74.29,74.32,16000.0,50.9312,50.9518,50.9244,50.9449,16000.0
2013-10-29 15:00:00,74.31,74.31,74.24,74.25,33200.0,50.9381,50.9381,50.8901,50.897,33200.0
2013-10-29 15:05:00,74.25,74.27,74.22,74.25,38000.0,50.897,50.9107,50.8764,50.897,38000.0
2013-10-29 15:10:00,74.25,74.29,74.25,74.29,28200.0,50.897,50.9244,50.897,50.9244,28200.0
2013-10-29 15:15:00,74.29,74.31,74.28,74.3,33600.0,50.9244,50.9381,50.9175,50.9312,33600.0
2013-10-29 15:20:00,74.31,74.31,74.22,74.26,43400.0,50.9381,50.9381,50.8764,50.9038,43400.0
2013-10-29 15:25:00,74.26,74.3,74.25,74.29,32400.0,50.9038,50.9312,50.897,50.9244,32400.0
2013-10-29 15:30:00,74.3,74.3,74.25,74.26,43200.0,50.9312,50.9312,50.897,50.9038,43200.0
2013-10-29 15:35:00,74.27,74.28,74.23,74.25,69400.0,50.9107,50.9175,50.8832,50.897,69400.0
2013-10-29 15:40:00,74.25,74.32,74.24,74.31,59700.0,50.897,50.9449,50.8901,50.9381,59700.0
2013-10-29 15:45:00,74.31,74.34,74.27,74.32,104800.0,50.9381,50.9586,50.9107,50.9449,104800.0
2013-10-29 15:50:00,74.32,74.34,74.29,74.33,74200.0,50.9449,50.9586,50.9244,50.9518,74200.0
2013-10-29 15:55:00,74.34,74.36,74.3,74.34,232200.0,50.9586,50.9724,50.9312,50.9586,232200.0
2013-10-30 09:30:00,74.4,74.48,74.28,74.36,110700.0,50.9998,51.0546,50.9175,50.9724,110700.0
2013-10-30 09:35:00,74.36,74.46,74.15,74.18,86400.0,50.9724,51.0409,50.8284,50.849,86400.0
2013-10-30 09:40:00,74.18,74.23,74.01,74.08,64400.0,50.849,50.8832,50.7324,50.7804,64400.0
2013-10-30 09:45:00,74.1,74.13,73.96,73.99,67400.0,50.7941,50.8147,50.6982,50.7187,67400.0
2013-10-30 09:50:00,73.99,74.12,73.99,74.06,52500.0,50.7187,50.8078,50.7187,50.7667,52500.0
2013-10-30 09:55:00,74.07,74.08,73.84,73.9,94100.0,50.7736,50.7804,50.6159,50.657,94100.0
2013-10-30 10:00:00,73.9,74.01,73.89,73.9,61300.0,50.657,50.7324,50.6502,50.657,61300.0
2013-10-30 10:05:00,73.91,73.94,73.84,73.85,69000.0,50.6639,50.6845,50.6159,50.6228,69000.0
2013-10-30 10:10:00,73.86,73.93,73.84,73.88,46700.0,50.6296,50.6776,50.6159,50.6433,46700.0
2013-10-30 10:15:00,73.88,73.88,73.68,73.76,77300.0,50.6433,50.6433,50.5062,50.5611,77300.0
2013-10-30 10:20:00,73.75,73.76,73.65,73.69,50700.0,50.5542,50.5611,50.4857,50.5131,50700.0
2013-10-30 10:25:00,73.69,73.76,73.64,73.76,53900.0,50.5131,50.5611,50.4788,50.5611,53900.0
2013-10-30 10:30:00,73.77,73.78,73.63,73.7,63000.0,50.5679,50.5748,50.472,50.5199,63000.0
2013-10-30 10:35:00,73.71,73.73,73.59,73.67,64300.0,50.5268,50.5405,50.4445,50.4994,64300.0
2013-10-30 10:40:00,73.67,73.68,73.57,73.64,65400.0,50.4994,50.5062,50.4308,50.4788,65400.0
2013-10-30 10:45:00,73.65,73.67,73.57,73.67,53000.0,50.4857,50.4994,50.4308,50.4994,53000.0
2013-10-30 10:50:00,73.67,73.67,73.6,73.6,41900.0,50.4994,50.4994,50.4514,50.4514,41900.0
2013-10-30 10:55:00,73.61,73.63,73.46,73.49,78700.0,50.4582,50.472,50.3554,50.376,78700.0
2013-10-30 11:00:00,73.49,73.55,73.42,73.42,72000.0,50.376,50.4171,50.328,50.328,72000.0
2013-10-30 11:05:00,73.4,73.47,73.39,73.39,56100.0,50.3143,50.3623,50.3074,50.3074,56100.0
2013-10-30 11:10:00,73.39,73.43,73.36,73.37,64100.0,50.3074,50.3349,50.2869,50.2937,64100.0
2013-10-30 11:15:00,73.37,73.4,73.33,73.36,49600.0,50.2937,50.3143,50.2663,50.2869,49600.0
2013-10-30 11:20:00,73.35,73.38,73.25,73.26,79600.0,50.28,50.3006,50.2115,50.2183,79600.0
2013-10-30 11:25:00,73.25,73.35,73.25,73.35,47100.0,50.2115,50.28,50.2115,50.28,47100.0
2013-10-30 11:30:00,73.34,73.34,73.23,73.23,72400.0,50.2732,50.2732,50.1978,50.1978,72400.0
2013-10-30 11:35:00,73.23,73.35,73.21,73.35,41800.0,50.1978,50.28,50.1841,50.28,41800.0
2013-10-30 11:40:00,73.35,73.46,73.33,73.41,33300.0,50.28,50.3554,50.2663,50.3212,33300.0
2013-10-30 11:45:00,73.42,73.47,73.39,73.41,63400.0,50.328,50.3623,50.3074,50.3212,63400.0
2013-10-30 11:50:00,73.41,73.48,73.39,73.45,33000.0,50.3212,50.3691,50.3074,50.3486,33000.0
2013-10-30 11:55:00,73.46,73.53,73.42,73.48,31000.0,50.3554,50.4034,50.328,50.3691,31000.0
2013-10-30 12:00:00,73.47,73.51,73.47,73.5,16400.0,50.3623,50.3897,50.3623,50.3828,16400.0
2013-10-30 12:05:00,73.5,73.55,73.5,73.51,27100.0,50.3828,50.4171,50.3828,50.3897,27100.0
2013-10-30 12:10:00,73.52,73.59,73.52,73.52,32600.0,50.3966,50.4445,50.3966,50.3966,32600.0
2013-10-30 12:15:00,73.53,73.53,73.46,73.46,28800.0,50.4034,50.4034,50.3554,50.3554,28800.0
2013-10-30 12:20:00,73.46,73.53,73.45,73.45,28000.0,50.3554,50.4034,50.3486,50.3486,28000.0
2013-10-30 12:25:00,73.44,73.51,73.41,73.49,62200.0,50.3417,50.3897,50.3212,50.376,62200.0
2013-10-30 12:30:00,73.49,73.57,73.49,73.54,24700.0,50.376,50.4308,50.376,50.4103,24700.0
2013-10-30 12:35:00,73.53,73.61,73.53,73.61,18600.0,50.4034,50.4582,50.4034,50.4582,18600.0
2013-10-30 12:40:00,73.6,73.63,73.57,73.62,31600.0,50.4514,50.472,50.4308,50.4651,31600.0
2013-10-30 12:45:00,73.63,73.67,73.56,73.67,30200.0,50.472,50.4994,50.424,50.4994,30200.0
2013-10-30 12:50:00,73.67,73.67,73.57,73.58,23200.0,50.4994,50.4994,50.4308,50.4377,23200.0
2013-10-30 12:55:00,73.6,73.62,73.57,73.58,26600.0,50.4514,50.4651,50.4308,50.4377,26600.0
2013-10-30 13:00:00,73.59,73.66,73.55,73.66,42000.0,50.4445,50.4925,50.4171,50.4925,42000.0
2013-10-30 13:05:00,73.67,73.75,73.65,73.65,51400.0,50.4994,50.5542,50.4857,50.4857,51400.0
2013-10-30 13:10:00,73.66,73.66,73.58,73.62,26600.0,50.4925,50.4925,50.4377,50.4651,26600.0
2013-10-30 13:15:00,73.63,73.64,73.57,73.61,22500.0,50.472,50.4788,50.4308,50.4582,22500.0
2013-10-30 13:20:00,73.61,73.61,73.52,73.56,42900.0,50.4582,50.4582,50.3966,50.424,42900.0
2013-10-30 13:25:00,73.56,73.56,73.41,73.42,37700.0,50.424,50.424,50.3212,50.328,37700.0
2013-10-30 13:30:00,73.41,73.42,73.36,73.36,50900.0,50.3212,50.328,50.2869,50.2869,50900.0
2013-10-30 13:35:00,73.37,73.38,73.33,73.33,54700.0,50.2937,50.3006,50.2663,50.2663,54700.0
2013-10-30 13:40:00,73.33,73.37,73.3,73.3,33900.0,50.2663,50.2937,50.2457,50.2457,33900.0
2013-10-30 13:45:00,73.3,73.33,73.27,73.31,62700.0,50.2457,50.2663,50.2252,50.2526,62700.0
2013-10-30 13:50:00,73.31,73.38,73.3,73.37,18100.0,50.2526,50.3006,50.2457,50.2937,18100.0
2013-10-30 13:55:00,73.37,73.38,73.31,73.34,24900.0,50.2937,50.3006,50.2526,50.2732,24900.0
2013-10-30 14:00:00,73.35,73.52,73.26,73.46,69500.0,50.28,50.3966,50.2183,50.3554,69500.0
2013-10-30 14:05:00,73.46,73.57,73.28,73.32,64700.0,50.3554,50.4308,50.232,50.2595,64700.0
2013-10-30 14:10:00,73.33,73.42,73.23,73.35,61400.0,50.2663,50.328,50.1978,50.28,61400.0
2013-10-30 14:15:00,73.34,73.35,72.94,73.0,146000.0,50.2732,50.28,49.999,50.0401,146000.0
2013-10-30 14:20:00,73.0,73.16,72.96,73.0,72400.0,50.0401,50.1498,50.0127,50.0401,72400.0
2013-10-30 14:25:00,73.01,73.01,72.87,72.97,58900.0,50.047,50.047,49.951,50.0195,58900.0
2013-10-30 14:30:00,72.98,73.09,72.93,73.09,70200.0,50.0264,50.1018,49.9921,50.1018,70200.0
2013-10-30 14:35:00,73.09,73.12,73.01,73.04,38700.0,50.1018,50.1224,50.047,50.0675,38700.0
2013-10-30 14:40:00,73.05,73.11,72.91,72.91,53900.0,50.0744,50.1155,49.9784,49.9784,53900.0
2013-10-30 14:45:00,72.92,73.11,72.92,73.1,31100.0,49.9853,50.1155,49.9853,50.1087,31100.0
2013-10-30 14:50:00,73.11,73.13,73.0,73.08,40500.0,50.1155,50.1292,50.0401,50.0949,40500.0
2013-10-30 14:55:00,73.08,73.24,73.08,73.19,54100.0,50.0949,50.2046,50.0949,50.1703,54100.0
2013-10-30 15:00:00,73.2,73.26,73.17,73.26,57800.0,50.1772,50.2183,50.1566,50.2183,57800.0
2013-10-30 15:05:00,73.26,73.33,73.18,73.22,80100.0,50.2183,50.2663,50.1635,50.1909,80100.0
2013-10-30 15:10:00,73.22,73.24,73.19,73.22,43000.0,50.1909,50.2046,50.1703,50.1909,43000.0
2013-10-30 15:15:00,73.21,73.21,73.08,73.1,77600.0,50.1841,50.1841,50.0949,50.1087,77600.0
2013-10-30 15:20:00,73.11,73.15,73.02,73.05,133200.0,50.1155,50.1429,50.0538,50.0744,133200.0
2013-10-30 15:25:00,73.04,73.23,73.02,73.2,73500.0,50.0675,50.1978,50.0538,50.1772,73500.0
2013-10-30 15:30:00,73.19,73.28,73.19,73.26,69700.0,50.1703,50.232,50.1703,50.2183,69700.0
2013-10-30 15:35:00,73.26,73.3,73.22,73.28,85700.0,50.2183,50.2457,50.1909,50.232,85700.0
2013-10-30 15:40:00,73.28,73.36,73.23,73.3,127500.0,50.232,50.2869,50.1978,50.2457,127500.0
2013-10-30 15:45:00,73.3,73.37,73.2,73.2,167000.0,50.2457,50.2937,50.1772,50.1772,167000.0
2013-10-30 15:50:00,73.2,73.27,73.15,73.22,195500.0,50.1772,50.2252,50.1429,50.1909,195500.0
2013-10-30 15:55:00,73.21,73.28,73.19,73.25,235700.0,50.1841,50.232,50.1703,50.2115,235700.0
2013-10-31 09:30:00,73.66,74.03,73.6,73.63,140400.0,50.4925,50.7462,50.4514,50.472,140400.0
2013-10-31 09:35:00,73.62,73.85,73.39,73.77,116800.0,50.4651,50.6228,50.3074,50.5679,116800.0
2013-10-31 09:40:00,73.77,74.17,73.77,74.12,121900.0,50.5679,50.8421,50.5679,50.8078,121900.0
2013-10-31 09:45:00,74.13,74.37,74.12,74.36,158500.0,50.8147,50.9792,50.8078,50.9724,158500.0
2013-10-31 09:50:00,74.34,74.48,73.92,73.93,85900.0,50.9586,51.0546,50.6707,50.6776,85900.0
2013-10-31 09:55:00,73.92,73.99,73.76,73.84,99000.0,50.6707,50.7187,50.5611,50.6159,99000.0
2013-10-31 10:00:00,73.83,73.84,73.67,73.7,82800.0,50.6091,50.6159,50.4994,50.5199,82800.0
2013-10-31 10:05:00,73.71,73.71,73.43,73.65,86700.0,50.5268,50.5268,50.3349,50.4857,86700.0
2013-10-31 10:10:00,73.65,73.81,73.55,73.8,57800.0,50.4857,50.5953,50.4171,50.5885,57800.0
2013-10-31 10:15:00,73.81,73.86,73.66,73.75,39900.0,50.5953,50.6296,50.4925,50.5542,39900.0
2013-10-31 10:20:00,73.73,73.79,73.66,73.71,25500.0,50.5405,50.5816,50.4925,50.5268,25500.0
2013-10-31 10:25:00,73.72,73.85,73.7,73.8,28800.0,50.5337,50.6228,50.5199,50.5885,28800.0
2013-10-31 10:30:00,73.8,73.88,73.66,73.66,41400.0,50.5885,50.6433,50.4925,50.4925,41400.0
2013-10-31 10:35:00,73.65,73.78,73.6,73.65,73600.0,50.4857,50.5748,50.4514,50.4857,73600.0
2013-10-31 10:40:00,73.65,73.74,73.61,73.67,29900.0,50.4857,50.5474,50.4582,50.4994,29900.0
2013-10-31 10:45:00,73.68,73.78,73.62,73.62,28700.0,50.5062,50.5748,50.4651,50.4651,28700.0
2013-10-31 10:50:00,73.64,73.7,73.59,73.68,29400.0,50.4788,50.5199,50.4445,50.5062,29400.0
2013-10-31 10:55:00,73.68,73.72,73.51,73.53,45900.0,50.5062,50.5337,50.3897,50.4034,45900.0
2013-10-31 11:00:00,73.54,73.59,73.49,73.54,30300.0,50.4103,50.4445,50.376,50.4103,30300.0
2013-10-31 11:05:00,73.53,73.55,73.29,73.34,69200.0,50.4034,50.4171,50.2389,50.2732,69200.0
2013-10-31 11:10:00,73.34,73.48,73.31,73.32,40700.0,50.2732,50.3691,50.2526,50.2595,40700.0
2013-10-31 11:15:00,73.32,73.45,73.28,73.38,31800.0,50.2595,50.3486,50.232,50.3006,31800.0
2013-10-31 11:20:00,73.4,73.53,73.37,73.52,25700.0,50.3143,50.4034,50.2937,50.3966,25700.0
2013-10-31 11:25:00,73.52,73.73,73.5,73.72,45400.0,50.3966,50.5405,50.3828,50.5337,45400.0
2013-10-31 11:30:00,73.73,73.78,73.59,73.67,35000.0,50.5405,50.5748,50.4445,50.4994,35000.0
2013-10-31 11:35:00,73.67,73.85,73.67,73.81,37100.0,50.4994,50.6228,50.4994,50.5953,37100.0
2013-10-31 11:40:00,73.81,73.9,73.75,73.87,112200.0,50.5953,50.657,50.5542,50.6365,112200.0
2013-10-31 11:45:00,73.88,73.89,73.8,73.81,20100.0,50.6433,50.6502,50.5885,50.5953,20100.0
2013-10-31 11:50:00,73.82,73.84,73.8,73.84,26400.0,50.6022,50.6159,50.5885,50.6159,26400.0
2013-10-31 11:55:00,73.84,73.84,73.73,73.74,33300.0,50.6159,50.6159,50.5405,50.5474,33300.0
2013-10-31 12:00:00,73.74,73.75,73.62,73.66,24200.0,50.5474,50.5542,50.4651,50.4925,24200.0
2013-10-31 12:05:00,73.66,73.74,73.66,73.7,24100.0,50.4925,50.5474,50.4925,50.5199,24100.0
2013-10-31 12:10:00,73.7,73.77,73.7,73.75,20400.0,50.5199,50.5679,50.5199,50.5542,20400.0
2013-10-31 12:15:00,73.76,73.8,73.74,73.76,24400.0,50.5611,50.5885,50.5474,50.5611,24400.0
2013-10-31 12:20:00,73.76,73.88,73.75,73.84,27200.0,50.5611,50.6433,50.5542,50.6159,27200.0
2013-10-31 12:25:00,73.84,73.9,73.83,73.84,24600.0,50.6159,50.657,50.6091,50.6159,24600.0
2013-10-31 12:30:00,73.84,73.9,73.78,73.86,33200.0,50.6159,50.657,50.5748,50.6296,33200.0
2013-10-31 12:35:00,73.85,73.91,73.85,73.91,31900.0,50.6228,50.6639,50.6228,50.6639,31900.0
2013-10-31 12:40:00,73.91,73.96,73.89,73.95,22700.0,50.6639,50.6982,50.6502,50.6913,22700.0
2013-10-31 12:45:00,73.96,73.99,73.88,73.88,55700.0,50.6982,50.7187,50.6433,50.6433,55700.0
2013-10-31 12:50:00,73.88,73.91,73.87,73.88,24600.0,50.6433,50.6639,50.6365,50.6433,24600.0
2013-10-31 12:55:00,73.88,73.89,73.8,73.88,28600.0,50.6433,50.6502,50.5885,50.6433,28600.0
2013-10-31 13:00:00,73.87,73.97,73.87,73.95,28200.0,50.6365,50.705,50.6365,50.6913,28200.0
2013-10-31 13:05:00,73.95,74.06,73.95,74.04,53700.0,50.6913,50.7667,50.6913,50.753,53700.0
2013-10-31 13:10:00,74.04,74.05,74.0,74.01,26200.0,50.753,50.7599,50.7256,50.7324,26200.0
2013-10-31 13:15:00,74.01,74.05,74.0,74.05,21900.0,50.7324,50.7599,50.7256,50.7599,21900.0
2013-10-31 13:20:00,74.05,74.11,74.05,74.11,29000.0,50.7599,50.801,50.7599,50.801,29000.0
2013-10-31 13:25:00,74.11,74.13,74.06,74.09,44600.0,50.801,50.8147,50.7667,50.7873,44600.0
2013-10-31 13:30:00,74.09,74.1,74.07,74.08,36500.0,50.7873,50.7941,50.7736,50.7804,36500.0
2013-10-31 13:35:00,74.08,74.09,74.04,74.08,25800.0,50.7804,50.7873,50.753,50.7804,25800.0
2013-10-31 13:40:00,74.07,74.11,74.04,74.07,39800.0,50.7736,50.801,50.753,50.7736,39800.0
2013-10-31 13:45:00,74.07,74.16,74.05,74.16,21200.0,50.7736,50.8353,50.7599,50.8353,21200.0
2013-10-31 13:50:00,74.16,74.17,74.06,74.08,37000.0,50.8353,50.8421,50.7667,50.7804,37000.0
2013-10-31 13:55:00,74.08,74.12,74.07,74.09,24200.0,50.7804,50.8078,50.7736,50.7873,24200.0
2013-10-31 14:00:00,74.09,74.09,73.99,74.04,31800.0,50.7873,50.7873,50.7187,50.753,31800.0
2013-10-31 14:05:00,74.04,74.07,73.98,74.04,31500.0,50.753,50.7736,50.7119,50.753,31500.0
2013-10-31 14:10:00,74.04,74.2,74.04,74.19,48500.0,50.753,50.8627,50.753,50.8558,48500.0
2013-10-31 14:15:00,74.18,74.3,74.13,74.14,79700.0,50.849,50.9312,50.8147,50.8216,79700.0
2013-10-31 14:20:00,74.15,74.15,74.06,74.12,44500.0,50.8284,50.8284,50.7667,50.8078,44500.0
2013-10-31 14:25:00,74.11,74.12,74.06,74.07,37500.0,50.801,50.8078,50.7667,50.7736,37500.0
2013-10-31 14:30:00,74.07,74.11,74.04,74.05,24100.0,50.7736,50.801,50.753,50.7599,24100.0
2013-10-31 14:35:00,74.04,74.08,74.04,74.08,25700.0,50.753,50.7804,50.753,50.7804,25700.0
2013-10-31 14:40:00,74.08,74.1,74.06,74.06,29200.0,50.7804,50.7941,50.7667,50.7667,29200.0
2013-10-31 14:45:00,74.07,74.12,74.06,74.11,20400.0,50.7736,50.8078,50.7667,50.801,20400.0
2013-10-31 14:50:00,74.11,74.14,74.0,74.02,40600.0,50.801,50.8216,50.7256,50.7393,40600.0
2013-10-31 14:55:00,74.03,74.1,74.03,74.05,32500.0,50.7462,50.7941,50.7462,50.7599,32500.0
2013-10-31 15:00:00,74.04,74.04,73.92,74.0,58300.0,50.753,50.753,50.6707,50.7256,58300.0
2013-10-31 15:05:00,74.01,74.02,73.95,74.01,36400.0,50.7324,50.7393,50.6913,50.7324,36400.0
2013-10-31 15:10:00,74.01,74.01,73.95,74.0,34200.0,50.7324,50.7324,50.6913,50.7256,34200.0
2013-10-31 15:15:00,74.01,74.02,73.92,73.94,37100.0,50.7324,50.7393,50.6707,50.6845,37100.0
2013-10-31 15:20:00,73.94,74.0,73.87,73.9,92900.0,50.6845,50.7256,50.6365,50.657,92900.0
2013-10-31 15:25:00,73.89,73.9,73.76,73.78,103800.0,50.6502,50.657,50.5611,50.5748,103800.0
2013-10-31 15:30:00,73.78,73.8,73.68,73.7,88900.0,50.5748,50.5885,50.5062,50.5199,88900.0
2013-10-31 15:35:00,73.7,73.82,73.7,73.78,61700.0,50.5199,50.6022,50.5199,50.5748,61700.0
2013-10-31 15:40:00,73.78,73.81,73.69,73.72,65100.0,50.5748,50.5953,50.5131,50.5337,65100.0
2013-10-31 15:45:00,73.7,73.71,73.56,73.64,172300.0,50.5199,50.5268,50.424,50.4788,172300.0
2013-10-31 15:50:00,73.64,73.67,73.54,73.64,169100.0,50.4788,50.4994,50.4103,50.4788,169100.0
2013-10-31 15:55:00,73.64,73.64,73.3,73.3,548300.0,50.4788,50.4788,50.2457,50.2457,548300.0
2013-11-01 09:30:00,73.56,73.56,73.02,73.35,111900.0,50.424,50.424,50.0538,50.28,111900.0
2013-11-01 09:35:00,73.36,73.41,73.34,73.37,63900.0,50.2869,50.3212,50.2732,50.2937,63900.0
2013-11-01 09:40:00,73.36,73.42,73.33,73.36,123300.0,50.2869,50.328,50.2663,50.2869,123300.0
2013-11-01 09:45:00,73.36,73.43,73.32,73.32,32600.0,50.2869,50.3349,50.2595,50.2595,32600.0
2013-11-01 09:50:00,73.3,73.34,73.2,73.29,45300.0,50.2457,50.2732,50.1772,50.2389,45300.0
2013-11-01 09:55:00,73.29,73.41,73.28,73.32,40300.0,50.2389,50.3212,50.232,50.2595,40300.0
2013-11-01 10:00:00,73.33,73.39,73.18,73.28,72300.0,50.2663,50.3074,50.1635,50.232,72300.0
2013-11-01 10:05:00,73.26,73.52,73.19,73.25,123200.0,50.2183,50.3966,50.1703,50.2115,123200.0
2013-11-01 10:10:00,73.26,73.26,72.93,72.93,67000.0,50.2183,50.2183,49.9921,49.9921,67000.0
2013-11-01 10:15:00,72.92,72.98,72.72,72.77,156700.0,49.9853,50.0264,49.8482,49.8824,156700.0
2013-11-01 10:20:00,72.76,72.77,72.57,72.65,112200.0,49.8756,49.8824,49.7453,49.8002,112200.0
2013-11-01 10:25:00,72.64,72.68,72.56,72.65,88800.0,49.7933,49.8208,49.7385,49.8002,88800.0
2013-11-01 10:30:00,72.65,72.69,72.61,72.65,39200.0,49.8002,49.8276,49.7728,49.8002,39200.0
2013-11-01 10:35:00,72.65,72.69,72.54,72.62,56700.0,49.8002,49.8276,49.7248,49.7796,56700.0
2013-11-01 10:40:00,72.62,72.79,72.58,72.77,78000.0,49.7796,49.8962,49.7522,49.8824,78000.0
2013-11-01 10:45:00,72.78,72.94,72.78,72.86,81200.0,49.8893,49.999,49.8893,49.9441,81200.0
2013-11-01 10:50:00,72.86,72.94,72.83,72.88,40600.0,49.9441,49.999,49.9236,49.9578,40600.0
2013-11-01 10:55:00,72.88,72.93,72.82,72.82,32500.0,49.9578,49.9921,49.9167,49.9167,32500.0
2013-11-01 11:00:00,72.82,72.84,72.65,72.66,36300.0,49.9167,49.9304,49.8002,49.807,36300.0
2013-11-01 11:05:00,72.66,72.73,72.65,72.66,47100.0,49.807,49.855,49.8002,49.807,47100.0
2013-11-01 11:10:00,72.65,72.65,72.45,72.49,103100.0,49.8002,49.8002,49.6631,49.6905,103100.0
2013-11-01 11:15:00,72.49,72.5,72.21,72.37,128500.0,49.6905,49.6974,49.4986,49.6083,128500.0
2013-11-01 11:20:00,72.37,72.48,72.35,72.48,66600.0,49.6083,49.6837,49.5945,49.6837,66600.0
2013-11-01 11:25:00,72.48,72.6,72.43,72.49,54600.0,49.6837,49.7659,49.6494,49.6905,54600.0
2013-11-01 11:30:00,72.5,72.54,72.45,72.54,49600.0,49.6974,49.7248,49.6631,49.7248,49600.0
2013-11-01 11:35:00,72.54,72.6,72.42,72.6,110600.0,49.7248,49.7659,49.6425,49.7659,110600.0
2013-11-01 11:40:00,72.6,72.69,72.54,72.67,69800.0,49.7659,49.8276,49.7248,49.8139,69800.0
2013-11-01 11:45:00,72.64,72.65,72.48,72.59,24200.0,49.7933,49.8002,49.6837,49.7591,24200.0
2013-11-01 11:50:00,72.59,72.7,72.54,72.61,47200.0,49.7591,49.8345,49.7248,49.7728,47200.0
2013-11-01 11:55:00,72.62,72.66,72.5,72.51,32400.0,49.7796,49.807,49.6974,49.7042,32400.0
2013-11-01 12:00:00,72.53,72.63,72.53,72.62,31100.0,49.7179,49.7865,49.7179,49.7796,31100.0
2013-11-01 12:05:00,72.64,72.65,72.56,72.6,20600.0,49.7933,49.8002,49.7385,49.7659,20600.0
2013-11-01 12:10:00,72.6,72.61,72.5,72.53,21200.0,49.7659,49.7728,49.6974,49.7179,21200.0
2013-11-01 12:15:00,72.54,72.58,72.44,72.47,82100.0,49.7248,49.7522,49.6562,49.6768,82100.0
2013-11-01 12:20:00,72.48,72.55,72.48,72.54,21700.0,49.6837,49.7316,49.6837,49.7248,21700.0
2013-11-01 12:25:00,72.54,72.59,72.49,72.56,25800.0,49.7248,49.7591,49.6905,49.7385,25800.0
2013-11-01 12:30:00,72.55,72.65,72.55,72.61,27900.0,49.7316,49.8002,49.7316,49.7728,27900.0
2013-11-01 12:35:00,72.61,72.78,72.61,72.72,22300.0,49.7728,49.8893,49.7728,49.8482,22300.0
2013-11-01 12:40:00,72.72,72.8,72.68,72.74,27600.0,49.8482,49.903,49.8208,49.8619,27600.0
2013-11-01 12:45:00,72.74,72.76,72.64,72.65,12900.0,49.8619,49.8756,49.7933,49.8002,12900.0
2013-11-01 12:50:00,72.65,72.7,72.64,72.64,13400.0,49.8002,49.8345,49.7933,49.7933,13400.0
2013-11-01 12:55:00,72.64,72.71,72.63,72.68,15500.0,49.7933,49.8413,49.7865,49.8208,15500.0
2013-11-01 13:00:00,72.66,72.69,72.63,72.64,19300.0,49.807,49.8276,49.7865,49.7933,19300.0
2013-11-01 13:05:00,72.64,72.66,72.59,72.62,19900.0,49.7933,49.807,49.7591,49.7796,19900.0
2013-11-01 13:10:00,72.62,72.68,72.57,72.6,21100.0,49.7796,49.8208,49.7453,49.7659,21100.0
2013-11-01 13:15:00,72.6,72.78,72.59,72.77,47600.0,49.7659,49.8893,49.7591,49.8824,47600.0
2013-11-01 13:20:00,72.77,72.91,72.75,72.9,70500.0,49.8824,49.9784,49.8687,49.9716,70500.0
2013-11-01 13:25:00,72.9,72.95,72.9,72.94,54900.0,49.9716,50.0058,49.9716,49.999,54900.0
2013-11-01 13:30:00,72.94,72.97,72.88,72.89,30100.0,49.999,50.0195,49.9578,49.9647,30100.0
2013-11-01 13:35:00,72.89,73.02,72.89,73.0,26800.0,49.9647,50.0538,49.9647,50.0401,26800.0
2013-11-01 13:40:00,72.99,73.04,72.94,72.96,19700.0,50.0333,50.0675,49.999,50.0127,19700.0
2013-11-01 13:45:00,72.97,72.99,72.92,72.99,16800.0,50.0195,50.0333,49.9853,50.0333,16800.0
2013-11-01 13:50:00,72.99,73.14,72.99,73.13,36500.0,50.0333,50.1361,50.0333,50.1292,36500.0
2013-11-01 13:55:00,73.12,73.13,73.0,73.02,32600.0,50.1224,50.1292,50.0401,50.0538,32600.0
2013-11-01 14:00:00,73.01,73.1,73.0,73.09,30000.0,50.047,50.1087,50.0401,50.1018,30000.0
2013-11-01 14:05:00,73.09,73.1,73.03,73.03,28800.0,50.1018,50.1087,50.0607,50.0607,28800.0
2013-11-01 14:10:00,73.03,73.07,72.98,73.04,29900.0,50.0607,50.0881,50.0264,50.0675,29900.0
2013-11-01 14:15:00,73.04,73.08,72.98,73.03,24700.0,50.0675,50.0949,50.0264,50.0607,24700.0
2013-11-01 14:20:00,73.03,73.08,72.96,72.99,40900.0,50.0607,50.0949,50.0127,50.0333,40900.0
2013-11-01 14:25:00,72.98,73.02,72.92,72.92,25300.0,50.0264,50.0538,49.9853,49.9853,25300.0
2013-11-01 14:30:00,72.93,72.93,72.82,72.9,37400.0,49.9921,49.9921,49.9167,49.9716,37400.0
2013-11-01 14:35:00,72.93,72.93,72.89,72.89,25400.0,49.9921,49.9921,49.9647,49.9647,25400.0
2013-11-01 14:40:00,72.89,72.95,72.88,72.9,44200.0,49.9647,50.0058,49.9578,49.9716,44200.0
2013-11-01 14:45:00,72.91,72.94,72.86,72.88,26900.0,49.9784,49.999,49.9441,49.9578,26900.0
2013-11-01 14:50:00,72.87,72.88,72.72,72.8,65200.0,49.951,49.9578,49.8482,49.903,65200.0
2013-11-01 14:55:00,72.81,72.85,72.77,72.77,22500.0,49.9099,49.9373,49.8824,49.8824,22500.0
2013-11-01 15:00:00,72.77,72.83,72.73,72.83,40600.0,49.8824,49.9236,49.855,49.9236,40600.0
2013-11-01 15:05:00,72.83,72.85,72.76,72.77,49300.0,49.9236,49.9373,49.8756,49.8824,49300.0
2013-11-01 15:10:00,72.78,72.91,72.78,72.9,46800.0,49.8893,49.9784,49.8893,49.9716,46800.0
2013-11-01 15:15:00,72.89,72.92,72.84,72.84,29800.0,49.9647,49.9853,49.9304,49.9304,29800.0
2013-11-01 15:20:00,72.84,72.87,72.8,72.85,32700.0,49.9304,49.951,49.903,49.9373,32700.0
2013-11-01 15:25:00,72.84,72.9,72.84,72.88,38300.0,49.9304,49.9716,49.9304,49.9578,38300.0
2013-11-01 15:30:00,72.88,72.98,72.85,72.98,37800.0,49.9578,50.0264,49.9373,50.0264,37800.0
2013-11-01 15:35:00,72.98,73.11,72.98,73.05,74800.0,50.0264,50.1155,50.0264,50.0744,74800.0
2013-11-01 15:40:00,73.05,73.15,73.03,73.15,82500.0,50.0744,50.1429,50.0607,50.1429,82500.0
2013-11-01 15:45:00,73.15,73.24,73.12,73.14,256400.0,50.1429,50.2046,50.1224,50.1361,256400.0
2013-11-01 15:50:00,73.14,73.22,73.06,73.21,139000.0,50.1361,50.1909,50.0812,50.1841,139000.0
2013-11-01 15:55:00,73.21,73.24,73.08,73.11,280000.0,50.1841,50.2046,50.0949,50.1155,280000.0
2013-11-04 09:30:00,73.37,73.4,73.24,73.24,81700.0,50.2937,50.3143,50.2046,50.2046,81700.0
2013-11-04 09:35:00,73.21,73.24,73.12,73.18,17600.0,50.1841,50.2046,50.1224,50.1635,17600.0
2013-11-04 09:40:00,73.17,73.27,73.13,73.19,45300.0,50.1566,50.2252,50.1292,50.1703,45300.0
2013-11-04 09:45:00,73.2,73.27,73.15,73.25,34900.0,50.1772,50.2252,50.1429,50.2115,34900.0
2013-11-04 09:50:00,73.26,73.36,73.23,73.36,26200.0,50.2183,50.2869,50.1978,50.2869,26200.0
2013-11-04 09:55:00,73.35,73.45,73.3,73.42,37900.0,50.28,50.3486,50.2457,50.328,37900.0
2013-11-04 10:00:00,73.43,73.44,73.37,73.41,34000.0,50.3349,50.3417,50.2937,50.3212,34000.0
2013-11-04 10:05:00,73.42,73.45,73.37,73.38,42300.0,50.328,50.3486,50.2937,50.3006,42300.0
2013-11-04 10:10:00,73.38,73.41,73.28,73.28,38900.0,50.3006,50.3212,50.232,50.232,38900.0
2013-11-04 10:15:00,73.27,73.28,73.19,73.26,28500.0,50.2252,50.232,50.1703,50.2183,28500.0
2013-11-04 10:20:00,73.26,73.32,73.24,73.3,37100.0,50.2183,50.2595,50.2046,50.2457,37100.0
2013-11-04 10:25:00,73.3,73.4,73.3,73.35,23900.0,50.2457,50.3143,50.2457,50.28,23900.0
2013-11-04 10:30:00,73.34,73.4,73.3,73.36,68500.0,50.2732,50.3143,50.2457,50.2869,68500.0
2013-11-04 10:35:00,73.35,73.4,73.34,73.37,50500.0,50.28,50.3143,50.2732,50.2937,50500.0
2013-11-04 10:40:00,73.38,73.45,73.35,73.44,27600.0,50.3006,50.3486,50.28,50.3417,27600.0
2013-11-04 10:45:00,73.44,73.51,73.42,73.44,34300.0,50.3417,50.3897,50.328,50.3417,34300.0
2013-11-04 10:50:00,73.44,73.45,73.4,73.42,41400.0,50.3417,50.3486,50.3143,50.328,41400.0
2013-11-04 10:55:00,73.43,73.44,73.27,73.27,17600.0,50.3349,50.3417,50.2252,50.2252,17600.0
2013-11-04 11:00:00,73.27,73.32,73.21,73.21,46700.0,50.2252,50.2595,50.1841,50.1841,46700.0
2013-11-04 11:05:00,73.21,73.21,73.09,73.09,31000.0,50.1841,50.1841,50.1018,50.1018,31000.0
2013-11-04 11:10:00,73.1,73.17,73.06,73.11,40000.0,50.1087,50.1566,50.0812,50.1155,40000.0
2013-11-04 11:15:00,73.1,73.1,73.07,73.07,28100.0,50.1087,50.1087,50.0881,50.0881,28100.0
2013-11-04 11:20:00,73.07,73.07,72.96,73.06,49000.0,50.0881,50.0881,50.0127,50.0812,49000.0
2013-11-04 11:25:00,73.07,73.1,73.05,73.07,38000.0,50.0881,50.1087,50.0744,50.0881,38000.0
2013-11-04 11:30:00,73.06,73.06,72.93,72.95,39100.0,50.0812,50.0812,49.9921,50.0058,39100.0
2013-11-04 11:35:00,72.96,73.04,72.95,73.02,37500.0,50.0127,50.0675,50.0058,50.0538,37500.0
2013-11-04 11:40:00,73.02,73.02,72.97,72.98,49500.0,50.0538,50.0538,50.0195,50.0264,49500.0
2013-11-04 11:45:00,72.97,72.97,72.84,72.88,34300.0,50.0195,50.0195,49.9304,49.9578,34300.0
2013-11-04 11:50:00,72.88,72.94,72.88,72.91,35500.0,49.9578,49.999,49.9578,49.9784,35500.0
2013-11-04 11:55:00,72.91,72.93,72.85,72.92,37700.0,49.9784,49.9921,49.9373,49.9853,37700.0
2013-11-04 12:00:00,72.91,72.96,72.89,72.96,27100.0,49.9784,50.0127,49.9647,50.0127,27100.0
2013-11-04 12:05:00,72.96,73.0,72.96,72.97,20100.0,50.0127,50.0401,50.0127,50.0195,20100.0
2013-11-04 12:10:00,72.97,73.03,72.97,73.0,37800.0,50.0195,50.0607,50.0195,50.0401,37800.0
2013-11-04 12:15:00,73.01,73.05,73.01,73.04,22300.0,50.047,50.0744,50.047,50.0675,22300.0
2013-11-04 12:20:00,73.03,73.09,73.03,73.09,29900.0,50.0607,50.1018,50.0607,50.1018,29900.0
2013-11-04 12:25:00,73.09,73.15,73.08,73.14,35800.0,50.1018,50.1429,50.0949,50.1361,35800.0
2013-11-04 12:30:00,73.14,73.2,73.12,73.18,48700.0,50.1361,50.1772,50.1224,50.1635,48700.0
2013-11-04 12:35:00,73.18,73.19,73.13,73.18,24700.0,50.1635,50.1703,50.1292,50.1635,24700.0
2013-11-04 12:40:00,73.18,73.22,73.16,73.19,35200.0,50.1635,50.1909,50.1498,50.1703,35200.0
2013-11-04 12:45:00,73.19,73.2,73.17,73.17,21800.0,50.1703,50.1772,50.1566,50.1566,21800.0
2013-11-04 12:50:00,73.16,73.18,73.16,73.17,15300.0,50.1498,50.1635,50.1498,50.1566,15300.0
2013-11-04 12:55:00,73.17,73.22,73.17,73.18,27200.0,50.1566,50.1909,50.1566,50.1635,27200.0
2013-11-04 13:00:00,73.17,73.19,73.11,73.13,75400.0,50.1566,50.1703,50.1155,50.1292,75400.0
2013-11-04 13:05:00,73.13,73.19,73.12,73.15,30500.0,50.1292,50.1703,50.1224,50.1429,30500.0
2013-11-04 13:10:00,73.16,73.16,73.13,73.16,26800.0,50.1498,50.1498,50.1292,50.1498,26800.0
2013-11-04 13:15:00,73.15,73.16,73.14,73.15,18200.0,50.1429,50.1498,50.1361,50.1429,18200.0
2013-11-04 13:20:00,73.15,73.18,73.14,73.17,23900.0,50.1429,50.1635,50.1361,50.1566,23900.0
2013-11-04 13:25:00,73.18,73.23,73.16,73.2,22200.0,50.1635,50.1978,50.1498,50.1772,22200.0
2013-11-04 13:30:00,73.2,73.28,73.2,73.27,33700.0,50.1772,50.232,50.1772,50.2252,33700.0
2013-11-04 13:35:00,73.27,73.31,73.25,73.29,28900.0,50.2252,50.2526,50.2115,50.2389,28900.0
2013-11-04 13:40:00,73.3,73.3,73.21,73.21,26900.0,50.2457,50.2457,50.1841,50.1841,26900.0
2013-11-04 13:45:00,73.21,73.25,73.19,73.25,28300.0,50.1841,50.2115,50.1703,50.2115,28300.0
2013-11-04 13:50:00,73.26,73.28,73.23,73.28,23700.0,50.2183,50.232,50.1978,50.232,23700.0
2013-11-04 13:55:00,73.28,73.31,73.25,73.27,22100.0,50.232,50.2526,50.2115,50.2252,22100.0
2013-11-04 14:00:00,73.26,73.27,73.25,73.25,27900.0,50.2183,50.2252,50.2115,50.2115,27900.0
2013-11-04 14:05:00,73.25,73.27,73.22,73.27,39100.0,50.2115,50.2252,50.1909,50.2252,39100.0
2013-11-04 14:10:00,73.27,73.31,73.25,73.28,31200.0,50.2252,50.2526,50.2115,50.232,31200.0
2013-11-04 14:15:00,73.27,73.27,73.25,73.25,22200.0,50.2252,50.2252,50.2115,50.2115,22200.0
2013-11-04 14:20:00,73.26,73.27,73.25,73.25,24200.0,50.2183,50.2252,50.2115,50.2115,24200.0
2013-11-04 14:25:00,73.26,73.26,73.23,73.25,28000.0,50.2183,50.2183,50.1978,50.2115,28000.0
2013-11-04 14:30:00,73.25,73.31,73.24,73.31,23400.0,50.2115,50.2526,50.2046,50.2526,23400.0
2013-11-04 14:35:00,73.31,73.35,73.3,73.34,20000.0,50.2526,50.28,50.2457,50.2732,20000.0
2013-11-04 14:40:00,73.34,73.34,73.3,73.33,35900.0,50.2732,50.2732,50.2457,50.2663,35900.0
2013-11-04 14:45:00,73.33,73.33,73.3,73.3,32900.0,50.2663,50.2663,50.2457,50.2457,32900.0
2013-11-04 14:50:00,73.3,73.34,73.28,73.29,40400.0,50.2457,50.2732,50.232,50.2389,40400.0
2013-11-04 14:55:00,73.29,73.3,73.24,73.26,31200.0,50.2389,50.2457,50.2046,50.2183,31200.0
2013-11-04 15:00:00,73.26,73.26,73.21,73.23,83300.0,50.2183,50.2183,50.1841,50.1978,83300.0
2013-11-04 15:05:00,73.23,73.23,73.14,73.15,49300.0,50.1978,50.1978,50.1361,50.1429,49300.0
2013-11-04 15:10:00,73.15,73.18,73.14,73.17,19500.0,50.1429,50.1635,50.1361,50.1566,19500.0
2013-11-04 15:15:00,73.17,73.18,73.16,73.18,30600.0,50.1566,50.1635,50.1498,50.1635,30600.0
2013-11-04 15:20:00,73.18,73.18,73.12,73.17,43600.0,50.1635,50.1635,50.1224,50.1566,43600.0
2013-11-04 15:25:00,73.18,73.28,73.17,73.26,54300.0,50.1635,50.232,50.1566,50.2183,54300.0
2013-11-04 15:30:00,73.27,73.27,73.2,73.22,36000.0,50.2252,50.2252,50.1772,50.1909,36000.0
2013-11-04 15:35:00,73.22,73.29,73.22,73.29,43400.0,50.1909,50.2389,50.1909,50.2389,43400.0
2013-11-04 15:40:00,73.29,73.3,73.28,73.3,65700.0,50.2389,50.2457,50.232,50.2457,65700.0
2013-11-04 15:45:00,73.3,73.35,73.29,73.35,76900.0,50.2457,50.28,50.2389,50.28,76900.0
2013-11-04 15:50:00,73.35,73.37,73.34,73.35,90500.0,50.28,50.2937,50.2732,50.28,90500.0
2013-11-04 15:55:00,73.35,73.4,73.34,73.36,238200.0,50.28,50.3143,50.2732,50.2869,238200.0
2013-11-05 09:30:00,73.03,73.17,72.82,73.13,150400.0,50.0607,50.1566,49.9167,50.1292,150400.0
2013-11-05 09:35:00,73.14,73.18,72.95,73.06,41500.0,50.1361,50.1635,50.0058,50.0812,41500.0
2013-11-05 09:40:00,73.07,73.23,73.07,73.17,66600.0,50.0881,50.1978,50.0881,50.1566,66600.0
2013-11-05 09:45:00,73.17,73.28,72.99,73.0,85100.0,50.1566,50.232,50.0333,50.0401,85100.0
2013-11-05 09:50:00,72.99,72.99,72.75,72.79,117600.0,50.0333,50.0333,49.8687,49.8962,117600.0
2013-11-05 09:55:00,72.78,72.88,72.7,72.75,48400.0,49.8893,49.9578,49.8345,49.8687,48400.0
2013-11-05 10:00:00,72.75,72.77,72.61,72.65,61000.0,49.8687,49.8824,49.7728,49.8002,61000.0
2013-11-05 10:05:00,72.64,72.82,72.64,72.79,55500.0,49.7933,49.9167,49.7933,49.8962,55500.0
2013-11-05 10:10:00,72.77,72.84,72.65,72.66,49500.0,49.8824,49.9304,49.8002,49.807,49500.0
2013-11-05 10:15:00,72.67,72.74,72.66,72.66,42600.0,49.8139,49.8619,49.807,49.807,42600.0
2013-11-05 10:20:00,72.66,72.67,72.53,72.53,52700.0,49.807,49.8139,49.7179,49.7179,52700.0
2013-11-05 10:25:00,72.53,72.57,72.51,72.54,43100.0,49.7179,49.7453,49.7042,49.7248,43100.0
2013-11-05 10:30:00,72.53,72.58,72.5,72.58,43600.0,49.7179,49.7522,49.6974,49.7522,43600.0
2013-11-05 10:35:00,72.57,72.72,72.57,72.71,37600.0,49.7453,49.8482,49.7453,49.8413,37600.0
2013-11-05 10:40:00,72.7,72.73,72.68,72.72,31900.0,49.8345,49.855,49.8208,49.8482,31900.0
2013-11-05 10:45:00,72.73,72.73,72.67,72.69,28600.0,49.855,49.855,49.8139,49.8276,28600.0
2013-11-05 10:50:00,72.7,72.79,72.7,72.77,31000.0,49.8345,49.8962,49.8345,49.8824,31000.0
2013-11-05 10:55:00,72.78,72.84,72.73,72.75,60800.0,49.8893,49.9304,49.855,49.8687,60800.0
2013-11-05 11:00:00,72.75,72.88,72.75,72.81,58300.0,49.8687,49.9578,49.8687,49.9099,58300.0
2013-11-05 11:05:00,72.8,72.86,72.78,72.84,49300.0,49.903,49.9441,49.8893,49.9304,49300.0
2013-11-05 11:10:00,72.85,72.86,72.73,72.76,40700.0,49.9373,49.9441,49.855,49.8756,40700.0
2013-11-05 11:15:00,72.76,72.79,72.74,72.76,20700.0,49.8756,49.8962,49.8619,49.8756,20700.0
2013-11-05 11:20:00,72.76,72.76,72.71,72.75,29300.0,49.8756,49.8756,49.8413,49.8687,29300.0
2013-11-05 11:25:00,72.76,72.78,72.72,72.72,40900.0,49.8756,49.8893,49.8482,49.8482,40900.0
2013-11-05 11:30:00,72.73,72.78,72.71,72.76,55200.0,49.855,49.8893,49.8413,49.8756,55200.0
2013-11-05 11:35:00,72.76,72.83,72.75,72.79,29300.0,49.8756,49.9236,49.8687,49.8962,29300.0
2013-11-05 11:40:00,72.8,72.8,72.76,72.79,44900.0,49.903,49.903,49.8756,49.8962,44900.0
2013-11-05 11:45:00,72.79,72.81,72.75,72.81,24500.0,49.8962,49.9099,49.8687,49.9099,24500.0
2013-11-05 11:50:00,72.81,72.84,72.76,72.79,37300.0,49.9099,49.9304,49.8756,49.8962,37300.0
2013-11-05 11:55:00,72.8,72.83,72.78,72.81,24700.0,49.903,49.9236,49.8893,49.9099,24700.0
2013-11-05 12:00:00,72.8,72.81,72.75,72.78,61400.0,49.903,49.9099,49.8687,49.8893,61400.0
2013-11-05 12:05:00,72.79,72.81,72.73,72.73,38600.0,49.8962,49.9099,49.855,49.855,38600.0
2013-11-05 12:10:00,72.73,72.78,72.72,72.74,57800.0,49.855,49.8893,49.8482,49.8619,57800.0
2013-11-05 12:15:00,72.75,72.79,72.73,72.75,42800.0,49.8687,49.8962,49.855,49.8687,42800.0
2013-11-05 12:20:00,72.74,72.84,72.74,72.79,71300.0,49.8619,49.9304,49.8619,49.8962,71300.0
2013-11-05 12:25:00,72.8,72.94,72.79,72.93,63100.0,49.903,49.999,49.8962,49.9921,63100.0
2013-11-05 12:30:00,72.94,73.03,72.92,72.99,97300.0,49.999,50.0607,49.9853,50.0333,97300.0
2013-11-05 12:35:00,72.99,72.99,72.93,72.96,37200.0,50.0333,50.0333,49.9921,50.0127,37200.0
2013-11-05 12:40:00,72.96,73.0,72.94,72.95,30100.0,50.0127,50.0401,49.999,50.0058,30100.0
2013-11-05 12:45:00,72.94,72.95,72.87,72.89,15400.0,49.999,50.0058,49.951,49.9647,15400.0
2013-11-05 12:50:00,72.9,72.91,72.84,72.89,21000.0,49.9716,49.9784,49.9304,49.9647,21000.0
2013-11-05 12:55:00,72.89,72.92,72.8,72.8,59200.0,49.9647,49.9853,49.903,49.903,59200.0
2013-11-05 13:00:00,72.8,72.82,72.76,72.81,44600.0,49.903,49.9167,49.8756,49.9099,44600.0
2013-11-05 13:05:00,72.81,72.89,72.81,72.87,33000.0,49.9099,49.9647,49.9099,49.951,33000.0
2013-11-05 13:10:00,72.87,72.94,72.85,72.85,28600.0,49.951,49.999,49.9373,49.9373,28600.0
2013-11-05 13:15:00,72.85,72.88,72.82,72.85,49500.0,49.9373,49.9578,49.9167,49.9373,49500.0
2013-11-05 13:20:00,72.86,72.87,72.82,72.82,18200.0,49.9441,49.951,49.9167,49.9167,18200.0
2013-11-05 13:25:00,72.83,72.87,72.82,72.86,27800.0,49.9236,49.951,49.9167,49.9441,27800.0
2013-11-05 13:30:00,72.86,72.9,72.85,72.87,37900.0,49.9441,49.9716,49.9373,49.951,37900.0
2013-11-05 13:35:00,72.88,72.88,72.83,72.84,40000.0,49.9578,49.9578,49.9236,49.9304,40000.0
2013-11-05 13:40:00,72.84,72.84,72.76,72.76,31300.0,49.9304,49.9304,49.8756,49.8756,31300.0
2013-11-05 13:45:00,72.76,72.76,72.72,72.75,19200.0,49.8756,49.8756,49.8482,49.8687,19200.0
2013-11-05 13:50:00,72.75,72.75,72.64,72.65,34500.0,49.8687,49.8687,49.7933,49.8002,34500.0
2013-11-05 13:55:00,72.64,72.64,72.54,72.57,34300.0,49.7933,49.7933,49.7248,49.7453,34300.0
2013-11-05 14:00:00,72.57,72.67,72.56,72.67,28500.0,49.7453,49.8139,49.7385,49.8139,28500.0
2013-11-05 14:05:00,72.67,72.68,72.58,72.61,33700.0,49.8139,49.8208,49.7522,49.7728,33700.0
2013-11-05 14:10:00,72.62,72.64,72.59,72.61,22000.0,49.7796,49.7933,49.7591,49.7728,22000.0
2013-11-05 14:15:00,72.62,72.65,72.6,72.62,44500.0,49.7796,49.8002,49.7659,49.7796,44500.0
2013-11-05 14:20:00,72.63,72.69,72.62,72.68,27900.0,49.7865,49.8276,49.7796,49.8208,27900.0
2013-11-05 14:25:00,72.69,72.69,72.58,72.64,47600.0,49.8276,49.8276,49.7522,49.7933,47600.0
2013-11-05 14:30:00,72.64,72.72,72.64,72.7,37700.0,49.7933,49.8482,49.7933,49.8345,37700.0
2013-11-05 14:35:00,72.7,72.71,72.62,72.63,35000.0,49.8345,49.8413,49.7796,49.7865,35000.0
2013-11-05 14:40:00,72.62,72.69,72.62,72.65,27100.0,49.7796,49.8276,49.7796,49.8002,27100.0
2013-11-05 14:45:00,72.65,72.66,72.61,72.63,31300.0,49.8002,49.807,49.7728,49.7865,31300.0
2013-11-05 14:50:00,72.63,72.66,72.63,72.66,17900.0,49.7865,49.807,49.7865,49.807,17900.0
2013-11-05 14:55:00,72.65,72.7,72.64,72.65,37000.0,49.8002,49.8345,49.7933,49.8002,37000.0
2013-11-05 15:00:00,72.66,72.67,72.63,72.63,31600.0,49.807,49.8139,49.7865,49.7865,31600.0
2013-11-05 15:05:00,72.64,72.69,72.63,72.68,37000.0,49.7933,49.8276,49.7865,49.8208,37000.0
2013-11-05 15:10:00,72.68,72.69,72.64,72.64,26300.0,49.8208,49.8276,49.7933,49.7933,26300.0
2013-11-05 15:15:00,72.64,72.72,72.64,72.68,47000.0,49.7933,49.8482,49.7933,49.8208,47000.0
2013-11-05 15:20:00,72.68,72.7,72.63,72.63,64800.0,49.8208,49.8345,49.7865,49.7865,64800.0
2013-11-05 15:25:00,72.63,72.64,72.59,72.6,54600.0,49.7865,49.7933,49.7591,49.7659,54600.0
2013-11-05 15:30:00,72.61,72.67,72.6,72.63,50300.0,49.7728,49.8139,49.7659,49.7865,50300.0
2013-11-05 15:35:00,72.62,72.66,72.58,72.63,69000.0,49.7796,49.807,49.7522,49.7865,69000.0
2013-11-05 15:40:00,72.64,72.7,72.55,72.55,87000.0,49.7933,49.8345,49.7316,49.7316,87000.0
2013-11-05 15:45:00,72.55,72.69,72.55,72.65,115200.0,49.7316,49.8276,49.7316,49.8002,115200.0
2013-11-05 15:50:00,72.65,72.71,72.64,72.68,95000.0,49.8002,49.8413,49.7933,49.8208,95000.0
2013-11-05 15:55:00,72.68,72.71,72.54,72.56,263800.0,49.8208,49.8413,49.7248,49.7385,263800.0
2013-11-06 09:30:00,73.25,73.43,73.15,73.29,180100.0,50.2115,50.3349,50.1429,50.2389,180100.0
2013-11-06 09:35:00,73.3,73.55,73.3,73.51,90100.0,50.2457,50.4171,50.2457,50.3897,90100.0
2013-11-06 09:40:00,73.54,73.55,73.47,73.53,45600.0,50.4103,50.4171,50.3623,50.4034,45600.0
2013-11-06 09:45:00,73.53,73.76,73.48,73.74,65200.0,50.4034,50.5611,50.3691,50.5474,65200.0
2013-11-06 09:50:00,73.73,73.93,73.73,73.92,88800.0,50.5405,50.6776,50.5405,50.6707,88800.0
2013-11-06 09:55:00,73.92,73.97,73.82,73.85,55000.0,50.6707,50.705,50.6022,50.6228,55000.0
2013-11-06 10:00:00,73.86,73.87,73.7,73.79,84800.0,50.6296,50.6365,50.5199,50.5816,84800.0
2013-11-06 10:05:00,73.78,73.78,73.48,73.55,115600.0,50.5748,50.5748,50.3691,50.4171,115600.0
2013-11-06 10:10:00,73.54,73.71,73.49,73.66,140500.0,50.4103,50.5268,50.376,50.4925,140500.0
2013-11-06 10:15:00,73.67,73.72,73.57,73.58,63400.0,50.4994,50.5337,50.4308,50.4377,63400.0
2013-11-06 10:20:00,73.58,73.61,73.53,73.58,55900.0,50.4377,50.4582,50.4034,50.4377,55900.0
2013-11-06 10:25:00,73.58,73.59,73.37,73.39,41000.0,50.4377,50.4445,50.2937,50.3074,41000.0
2013-11-06 10:30:00,73.4,73.43,73.26,73.37,111400.0,50.3143,50.3349,50.2183,50.2937,111400.0
2013-11-06 10:35:00,73.37,73.63,73.37,73.56,93800.0,50.2937,50.472,50.2937,50.424,93800.0
2013-11-06 10:40:00,73.56,73.57,73.48,73.52,36800.0,50.424,50.4308,50.3691,50.3966,36800.0
2013-11-06 10:45:00,73.53,73.56,73.48,73.53,46700.0,50.4034,50.424,50.3691,50.4034,46700.0
2013-11-06 10:50:00,73.53,73.53,73.36,73.41,57000.0,50.4034,50.4034,50.2869,50.3212,57000.0
2013-11-06 10:55:00,73.4,73.42,73.28,73.37,75400.0,50.3143,50.328,50.232,50.2937,75400.0
2013-11-06 11:00:00,73.38,73.39,73.14,73.16,105500.0,50.3006,50.3074,50.1361,50.1498,105500.0
2013-11-06 11:05:00,73.15,73.2,73.11,73.16,56100.0,50.1429,50.1772,50.1155,50.1498,56100.0
2013-11-06 11:10:00,73.15,73.24,73.12,73.21,66500.0,50.1429,50.2046,50.1224,50.1841,66500.0
2013-11-06 11:15:00,73.21,73.25,73.15,73.25,44700.0,50.1841,50.2115,50.1429,50.2115,44700.0
2013-11-06 11:20:00,73.27,73.43,73.27,73.42,64700.0,50.2252,50.3349,50.2252,50.328,64700.0
2013-11-06 11:25:00,73.42,73.57,73.42,73.57,67600.0,50.328,50.4308,50.328,50.4308,67600.0
2013-11-06 11:30:00,73.58,73.69,73.58,73.67,68500.0,50.4377,50.5131,50.4377,50.4994,68500.0
2013-11-06 11:35:00,73.68,73.7,73.54,73.54,33600.0,50.5062,50.5199,50.4103,50.4103,33600.0
2013-11-06 11:40:00,73.53,73.65,73.53,73.65,34800.0,50.4034,50.4857,50.4034,50.4857,34800.0
2013-11-06 11:45:00,73.65,73.78,73.64,73.78,90900.0,50.4857,50.5748,50.4788,50.5748,90900.0
2013-11-06 11:50:00,73.77,73.84,73.77,73.82,83900.0,50.5679,50.6159,50.5679,50.6022,83900.0
2013-11-06 11:55:00,73.81,73.83,73.73,73.76,65800.0,50.5953,50.6091,50.5405,50.5611,65800.0
2013-11-06 12:00:00,73.75,73.8,73.74,73.76,55800.0,50.5542,50.5885,50.5474,50.5611,55800.0
2013-11-06 12:05:00,73.76,73.81,73.74,73.79,47800.0,50.5611,50.5953,50.5474,50.5816,47800.0
2013-11-06 12:10:00,73.8,73.82,73.74,73.75,67600.0,50.5885,50.6022,50.5474,50.5542,67600.0
2013-11-06 12:15:00,73.74,73.75,73.65,73.7,116800.0,50.5474,50.5542,50.4857,50.5199,116800.0
2013-11-06 12:20:00,73.7,73.78,73.69,73.78,54000.0,50.5199,50.5748,50.5131,50.5748,54000.0
2013-11-06 12:25:00,73.77,73.82,73.73,73.8,32400.0,50.5679,50.6022,50.5405,50.5885,32400.0
2013-11-06 12:30:00,73.8,73.83,73.76,73.79,24000.0,50.5885,50.6091,50.5611,50.5816,24000.0
2013-11-06 12:35:00,73.8,73.87,73.78,73.85,42800.0,50.5885,50.6365,50.5748,50.6228,42800.0
2013-11-06 12:40:00,73.86,73.87,73.81,73.83,15400.0,50.6296,50.6365,50.5953,50.6091,15400.0
2013-11-06 12:45:00,73.82,73.85,73.8,73.83,42900.0,50.6022,50.6228,50.5885,50.6091,42900.0
2013-11-06 12:50:00,73.83,73.83,73.77,73.78,22600.0,50.6091,50.6091,50.5679,50.5748,22600.0
2013-11-06 12:55:00,73.77,73.8,73.74,73.77,42900.0,50.5679,50.5885,50.5474,50.5679,42900.0
2013-11-06 13:00:00,73.77,73.82,73.73,73.73,77700.0,50.5679,50.6022,50.5405,50.5405,77700.0
2013-11-06 13:05:00,73.73,73.77,73.7,73.71,110100.0,50.5405,50.5679,50.5199,50.5268,110100.0
2013-11-06 13:10:00,73.71,73.73,73.62,73.65,70700.0,50.5268,50.5405,50.4651,50.4857,70700.0
2013-11-06 13:15:00,73.66,73.71,73.63,73.67,20600.0,50.4925,50.5268,50.472,50.4994,20600.0
2013-11-06 13:20:00,73.68,73.79,73.67,73.7,45400.0,50.5062,50.5816,50.4994,50.5199,45400.0
2013-11-06 13:25:00,73.7,73.75,73.61,73.69,160600.0,50.5199,50.5542,50.4582,50.5131,160600.0
2013-11-06 13:30:00,73.69,73.79,73.69,73.77,28300.0,50.5131,50.5816,50.5131,50.5679,28300.0
2013-11-06 13:35:00,73.77,73.77,73.7,73.73,17300.0,50.5679,50.5679,50.5199,50.5405,17300.0
2013-11-06 13:40:00,73.73,73.79,73.72,73.74,41100.0,50.5405,50.5816,50.5337,50.5474,41100.0
2013-11-06 13:45:00,73.73,73.76,73.69,73.75,23100.0,50.5405,50.5611,50.5131,50.5542,23100.0
2013-11-06 13:50:00,73.74,73.74,73.67,73.69,34000.0,50.5474,50.5474,50.4994,50.5131,34000.0
2013-11-06 13:55:00,73.68,73.69,73.62,73.65,29400.0,50.5062,50.5131,50.4651,50.4857,29400.0
2013-11-06 14:00:00,73.65,73.74,73.62,73.67,33000.0,50.4857,50.5474,50.4651,50.4994,33000.0
2013-11-06 14:05:00,73.67,73.78,73.64,73.73,51500.0,50.4994,50.5748,50.4788,50.5405,51500.0
2013-11-06 14:10:00,73.72,73.73,73.65,73.7,62000.0,50.5337,50.5405,50.4857,50.5199,62000.0
2013-11-06 14:15:00,73.7,73.71,73.64,73.68,45500.0,50.5199,50.5268,50.4788,50.5062,45500.0
2013-11-06 14:20:00,73.69,73.73,73.65,73.68,38300.0,50.5131,50.5405,50.4857,50.5062,38300.0
2013-11-06 14:25:00,73.67,73.73,73.66,73.69,45500.0,50.4994,50.5405,50.4925,50.5131,45500.0
2013-11-06 14:30:00,73.69,73.78,73.69,73.73,38500.0,50.5131,50.5748,50.5131,50.5405,38500.0
2013-11-06 14:35:00,73.73,73.74,73.7,73.72,25000.0,50.5405,50.5474,50.5199,50.5337,25000.0
2013-11-06 14:40:00,73.72,73.78,73.67,73.76,41100.0,50.5337,50.5748,50.4994,50.5611,41100.0
2013-11-06 14:45:00,73.75,73.76,73.7,73.74,30500.0,50.5542,50.5611,50.5199,50.5474,30500.0
2013-11-06 14:50:00,73.74,73.78,73.73,73.75,32200.0,50.5474,50.5748,50.5405,50.5542,32200.0
2013-11-06 14:55:00,73.75,73.84,73.75,73.78,102600.0,50.5542,50.6159,50.5542,50.5748,102600.0
2013-11-06 15:00:00,73.78,73.84,73.76,73.79,58100.0,50.5748,50.6159,50.5611,50.5816,58100.0
2013-11-06 15:05:00,73.8,73.86,73.8,73.86,55800.0,50.5885,50.6296,50.5885,50.6296,55800.0
2013-11-06 15:10:00,73.86,73.88,73.82,73.84,45000.0,50.6296,50.6433,50.6022,50.6159,45000.0
2013-11-06 15:15:00,73.84,73.89,73.84,73.87,65800.0,50.6159,50.6502,50.6159,50.6365,65800.0
2013-11-06 15:20:00,73.87,73.92,73.86,73.89,54700.0,50.6365,50.6707,50.6296,50.6502,54700.0
2013-11-06 15:25:00,73.89,73.9,73.81,73.83,43200.0,50.6502,50.657,50.5953,50.6091,43200.0
2013-11-06 15:30:00,73.82,73.85,73.75,73.77,61700.0,50.6022,50.6228,50.5542,50.5679,61700.0
2013-11-06 15:35:00,73.77,73.8,73.73,73.79,66400.0,50.5679,50.5885,50.5405,50.5816,66400.0
2013-11-06 15:40:00,73.79,73.85,73.76,73.84,98600.0,50.5816,50.6228,50.5611,50.6159,98600.0
2013-11-06 15:45:00,73.84,73.89,73.78,73.79,194600.0,50.6159,50.6502,50.5748,50.5816,194600.0
2013-11-06 15:50:00,73.8,73.88,73.79,73.87,197500.0,50.5885,50.6433,50.5816,50.6365,197500.0
2013-11-06 15:55:00,73.87,73.94,73.8,73.91,250300.0,50.6365,50.6845,50.5885,50.6639,250300.0
2013-11-07 09:30:00,73.85,73.93,73.79,73.9,137600.0,50.6228,50.6776,50.5816,50.657,137600.0
2013-11-07 09:35:00,73.9,73.9,73.55,73.64,63200.0,50.657,50.657,50.4171,50.4788,63200.0
2013-11-07 09:40:00,73.64,73.73,73.58,73.59,75300.0,50.4788,50.5405,50.4377,50.4445,75300.0
2013-11-07 09:45:00,73.58,73.59,73.45,73.48,51300.0,50.4377,50.4445,50.3486,50.3691,51300.0
2013-11-07 09:50:00,73.48,73.53,73.3,73.46,99100.0,50.3691,50.4034,50.2457,50.3554,99100.0
2013-11-07 09:55:00,73.47,73.48,73.17,73.25,143600.0,50.3623,50.3691,50.1566,50.2115,143600.0
2013-11-07 10:00:00,73.26,73.51,73.25,73.45,156200.0,50.2183,50.3897,50.2115,50.3486,156200.0
2013-11-07 10:05:00,73.45,73.51,73.1,73.11,97400.0,50.3486,50.3897,50.1087,50.1155,97400.0
2013-11-07 10:10:00,73.11,73.28,73.09,73.21,94700.0,50.1155,50.232,50.1018,50.1841,94700.0
2013-11-07 10:15:00,73.19,73.22,73.05,73.05,70400.0,50.1703,50.1909,50.0744,50.0744,70400.0
2013-11-07 10:20:00,73.04,73.07,72.92,73.03,86700.0,50.0675,50.0881,49.9853,50.0607,86700.0
2013-11-07 10:25:00,73.01,73.33,72.95,73.33,68800.0,50.047,50.2663,50.0058,50.2663,68800.0
2013-11-07 10:30:00,73.32,73.36,73.15,73.15,66300.0,50.2595,50.2869,50.1429,50.1429,66300.0
2013-11-07 10:35:00,73.16,73.28,73.13,73.25,83200.0,50.1498,50.232,50.1292,50.2115,83200.0
2013-11-07 10:40:00,73.25,73.46,73.22,73.44,100600.0,50.2115,50.3554,50.1909,50.3417,100600.0
2013-11-07 10:45:00,73.43,73.44,73.33,73.44,86300.0,50.3349,50.3417,50.2663,50.3417,86300.0
2013-11-07 10:50:00,73.44,73.53,73.42,73.49,69200.0,50.3417,50.4034,50.328,50.376,69200.0
2013-11-07 10:55:00,73.5,73.52,73.36,73.38,59100.0,50.3828,50.3966,50.2869,50.3006,59100.0
2013-11-07 11:00:00,73.39,73.43,73.28,73.28,49500.0,50.3074,50.3349,50.232,50.232,49500.0
2013-11-07 11:05:00,73.27,73.35,73.06,73.07,98400.0,50.2252,50.28,50.0812,50.0881,98400.0
2013-11-07 11:10:00,73.06,73.12,72.98,72.98,85100.0,50.0812,50.1224,50.0264,50.0264,85100.0
2013-11-07 11:15:00,72.98,72.98,72.8,72.81,76100.0,50.0264,50.0264,49.903,49.9099,76100.0
2013-11-07 11:20:00,72.81,73.07,72.77,73.0,64200.0,49.9099,50.0881,49.8824,50.0401,64200.0
2013-11-07 11:25:00,72.99,73.09,72.96,73.05,31200.0,50.0333,50.1018,50.0127,50.0744,31200.0
2013-11-07 11:30:00,73.04,73.07,72.96,73.06,65800.0,50.0675,50.0881,50.0127,50.0812,65800.0
2013-11-07 11:35:00,73.08,73.15,73.05,73.13,45000.0,50.0949,50.1429,50.0744,50.1292,45000.0
2013-11-07 11:40:00,73.12,73.15,73.04,73.07,20200.0,50.1224,50.1429,50.0675,50.0881,20200.0
2013-11-07 11:45:00,73.06,73.16,73.05,73.09,45300.0,50.0812,50.1498,50.0744,50.1018,45300.0
2013-11-07 11:50:00,73.09,73.2,73.09,73.15,60200.0,50.1018,50.1772,50.1018,50.1429,60200.0
2013-11-07 11:55:00,73.15,73.2,73.12,73.13,34400.0,50.1429,50.1772,50.1224,50.1292,34400.0
2013-11-07 12:00:00,73.13,73.27,73.13,73.25,35100.0,50.1292,50.2252,50.1292,50.2115,35100.0
2013-11-07 12:05:00,73.24,73.32,73.24,73.31,23700.0,50.2046,50.2595,50.2046,50.2526,23700.0
2013-11-07 12:10:00,73.32,73.42,73.32,73.39,30700.0,50.2595,50.328,50.2595,50.3074,30700.0
2013-11-07 12:15:00,73.4,73.41,73.28,73.28,16500.0,50.3143,50.3212,50.232,50.232,16500.0
2013-11-07 12:20:00,73.28,73.38,73.28,73.38,19100.0,50.232,50.3006,50.232,50.3006,19100.0
2013-11-07 12:25:00,73.37,73.41,73.35,73.4,22300.0,50.2937,50.3212,50.28,50.3143,22300.0
2013-11-07 12:30:00,73.4,73.51,73.4,73.51,32900.0,50.3143,50.3897,50.3143,50.3897,32900.0
2013-11-07 12:35:00,73.51,73.56,73.43,73.44,35700.0,50.3897,50.424,50.3349,50.3417,35700.0
2013-11-07 12:40:00,73.43,73.49,73.41,73.48,22500.0,50.3349,50.376,50.3212,50.3691,22500.0
2013-11-07 12:45:00,73.49,73.49,73.32,73.34,25000.0,50.376,50.376,50.2595,50.2732,25000.0
2013-11-07 12:50:00,73.34,73.35,73.27,73.28,16700.0,50.2732,50.28,50.2252,50.232,16700.0
2013-11-07 12:55:00,73.3,73.35,73.26,73.3,22100.0,50.2457,50.28,50.2183,50.2457,22100.0
2013-11-07 13:00:00,73.31,73.36,73.27,73.33,36800.0,50.2526,50.2869,50.2252,50.2663,36800.0
2013-11-07 13:05:00,73.34,73.34,73.26,73.33,32800.0,50.2732,50.2732,50.2183,50.2663,32800.0
2013-11-07 13:10:00,73.31,73.31,73.24,73.25,20100.0,50.2526,50.2526,50.2046,50.2115,20100.0
2013-11-07 13:15:00,73.25,73.26,73.21,73.24,23900.0,50.2115,50.2183,50.1841,50.2046,23900.0
2013-11-07 13:20:00,73.24,73.25,73.08,73.09,27300.0,50.2046,50.2115,50.0949,50.1018,27300.0
2013-11-07 13:25:00,73.1,73.11,72.99,73.0,38100.0,50.1087,50.1155,50.0333,50.0401,38100.0
2013-11-07 13:30:00,73.0,73.05,72.97,72.98,23100.0,50.0401,50.0744,50.0195,50.0264,23100.0
2013-11-07 13:35:00,72.99,73.01,72.91,73.0,34600.0,50.0333,50.047,49.9784,50.0401,34600.0
2013-11-07 13:40:00,73.0,73.01,72.9,72.96,26600.0,50.0401,50.047,49.9716,50.0127,26600.0
2013-11-07 13:45:00,72.95,72.96,72.82,72.83,33800.0,50.0058,50.0127,49.9167,49.9236,33800.0
2013-11-07 13:50:00,72.83,72.84,72.78,72.82,33900.0,49.9236,49.9304,49.8893,49.9167,33900.0
2013-11-07 13:55:00,72.81,72.81,72.76,72.77,24800.0,49.9099,49.9099,49.8756,49.8824,24800.0
2013-11-07 14:00:00,72.77,72.79,72.57,72.61,66000.0,49.8824,49.8962,49.7453,49.7728,66000.0
2013-11-07 14:05:00,72.62,72.68,72.61,72.66,48700.0,49.7796,49.8208,49.7728,49.807,48700.0
2013-11-07 14:10:00,72.66,72.82,72.64,72.71,55000.0,49.807,49.9167,49.7933,49.8413,55000.0
2013-11-07 14:15:00,72.69,72.76,72.66,72.74,37800.0,49.8276,49.8756,49.807,49.8619,37800.0
2013-11-07 14:20:00,72.74,72.75,72.67,72.67,29700.0,49.8619,49.8687,49.8139,49.8139,29700.0
2013-11-07 14:25:00,72.67,72.72,72.66,72.68,48800.0,49.8139,49.8482,49.807,49.8208,48800.0
2013-11-07 14:30:00,72.68,72.68,72.57,72.64,42400.0,49.8208,49.8208,49.7453,49.7933,42400.0
2013-11-07 14:35:00,72.64,72.69,72.59,72.68,30200.0,49.7933,49.8276,49.7591,49.8208,30200.0
2013-11-07 14:40:00,72.69,72.71,72.62,72.66,36500.0,49.8276,49.8413,49.7796,49.807,36500.0
2013-11-07 14:45:00,72.66,72.73,72.64,72.71,33700.0,49.807,49.855,49.7933,49.8413,33700.0
2013-11-07 14:50:00,72.72,72.73,72.65,72.72,24400.0,49.8482,49.855,49.8002,49.8482,24400.0
2013-11-07 14:55:00,72.71,72.76,72.67,72.68,26600.0,49.8413,49.8756,49.8139,49.8208,26600.0
2013-11-07 15:00:00,72.68,72.68,72.6,72.6,70200.0,49.8208,49.8208,49.7659,49.7659,70200.0
2013-11-07 15:05:00,72.59,72.61,72.5,72.52,48300.0,49.7591,49.7728,49.6974,49.7111,48300.0
2013-11-07 15:10:00,72.52,72.56,72.5,72.51,40100.0,49.7111,49.7385,49.6974,49.7042,40100.0
2013-11-07 15:15:00,72.5,72.52,72.45,72.49,57700.0,49.6974,49.7111,49.6631,49.6905,57700.0
2013-11-07 15:20:00,72.5,72.58,72.45,72.45,52100.0,49.6974,49.7522,49.6631,49.6631,52100.0
2013-11-07 15:25:00,72.45,72.49,72.29,72.3,83400.0,49.6631,49.6905,49.5534,49.5603,83400.0
2013-11-07 15:30:00,72.31,72.39,72.27,72.38,91100.0,49.5671,49.622,49.5397,49.6151,91100.0
2013-11-07 15:35:00,72.37,72.47,72.32,72.46,83300.0,49.6083,49.6768,49.574,49.6699,83300.0
2013-11-07 15:40:00,72.46,72.52,72.4,72.45,110700.0,49.6699,49.7111,49.6288,49.6631,110700.0
2013-11-07 15:45:00,72.45,72.54,72.38,72.47,243300.0,49.6631,49.7248,49.6151,49.6768,243300.0
2013-11-07 15:50:00,72.48,72.56,72.42,72.53,300200.0,49.6837,49.7385,49.6425,49.7179,300200.0
2013-11-07 15:55:00,72.52,72.59,72.49,72.52,384400.0,49.7111,49.7591,49.6905,49.7111,384400.0
2013-11-08 09:30:00,72.49,72.92,72.37,72.91,134500.0,49.6905,49.9853,49.6083,49.9784,134500.0
2013-11-08 09:35:00,72.89,73.0,72.87,72.98,77800.0,49.9647,50.0401,49.951,50.0264,77800.0
2013-11-08 09:40:00,72.96,73.01,72.83,73.01,75400.0,50.0127,50.047,49.9236,50.047,75400.0
2013-11-08 09:45:00,73.01,73.15,72.96,72.97,74200.0,50.047,50.1429,50.0127,50.0195,74200.0
2013-11-08 09:50:00,72.96,72.97,72.77,72.9,118600.0,50.0127,50.0195,49.8824,49.9716,118600.0
2013-11-08 09:55:00,72.89,72.97,72.77,72.86,54600.0,49.9647,50.0195,49.8824,49.9441,54600.0
2013-11-08 10:00:00,72.87,72.9,72.71,72.75,97700.0,49.951,49.9716,49.8413,49.8687,97700.0
2013-11-08 10:05:00,72.74,72.79,72.6,72.79,35700.0,49.8619,49.8962,49.7659,49.8962,35700.0
2013-11-08 10:10:00,72.78,72.79,72.69,72.7,36400.0,49.8893,49.8962,49.8276,49.8345,36400.0
2013-11-08 10:15:00,72.69,72.98,72.68,72.85,73200.0,49.8276,50.0264,49.8208,49.9373,73200.0
2013-11-08 10:20:00,72.86,72.95,72.83,72.88,59500.0,49.9441,50.0058,49.9236,49.9578,59500.0
2013-11-08 10:25:00,72.86,72.93,72.8,72.91,65300.0,49.9441,49.9921,49.903,49.9784,65300.0
2013-11-08 10:30:00,72.92,73.05,72.81,73.04,95100.0,49.9853,50.0744,49.9099,50.0675,95100.0
2013-11-08 10:35:00,73.05,73.07,72.98,73.02,36100.0,50.0744,50.0881,50.0264,50.0538,36100.0
2013-11-08 10:40:00,73.01,73.02,72.81,72.81,38800.0,50.047,50.0538,49.9099,49.9099,38800.0
2013-11-08 10:45:00,72.82,73.06,72.81,73.04,40600.0,49.9167,50.0812,49.9099,50.0675,40600.0
2013-11-08 10:50:00,73.04,73.04,72.84,72.97,26500.0,50.0675,50.0675,49.9304,50.0195,26500.0
2013-11-08 10:55:00,72.98,73.09,72.98,73.06,24600.0,50.0264,50.1018,50.0264,50.0812,24600.0
2013-11-08 11:00:00,73.06,73.11,73.0,73.0,20800.0,50.0812,50.1155,50.0401,50.0401,20800.0
2013-11-08 11:05:00,72.99,72.99,72.91,72.92,19300.0,50.0333,50.0333,49.9784,49.9853,19300.0
2013-11-08 11:10:00,72.92,73.02,72.92,73.02,38600.0,49.9853,50.0538,49.9853,50.0538,38600.0
2013-11-08 11:15:00,73.01,73.02,72.95,72.99,51300.0,50.047,50.0538,50.0058,50.0333,51300.0
2013-11-08 11:20:00,73.0,73.01,72.88,72.91,34700.0,50.0401,50.047,49.9578,49.9784,34700.0
2013-11-08 11:25:00,72.91,73.0,72.88,72.99,31700.0,49.9784,50.0401,49.9578,50.0333,31700.0
2013-11-08 11:30:00,73.01,73.03,72.93,72.95,29100.0,50.047,50.0607,49.9921,50.0058,29100.0
2013-11-08 11:35:00,72.96,73.05,72.96,72.98,32400.0,50.0127,50.0744,50.0127,50.0264,32400.0
2013-11-08 11:40:00,72.99,73.0,72.89,72.92,22900.0,50.0333,50.0401,49.9647,49.9853,22900.0
2013-11-08 11:45:00,72.93,72.99,72.92,72.96,22700.0,49.9921,50.0333,49.9853,50.0127,22700.0
2013-11-08 11:50:00,72.98,73.07,72.98,73.05,15500.0,50.0264,50.0881,50.0264,50.0744,15500.0
2013-11-08 11:55:00,73.06,73.12,73.06,73.08,33800.0,50.0812,50.1224,50.0812,50.0949,33800.0
2013-11-08 12:00:00,73.07,73.17,73.06,73.13,33000.0,50.0881,50.1566,50.0812,50.1292,33000.0
2013-11-08 12:05:00,73.15,73.2,73.11,73.19,20800.0,50.1429,50.1772,50.1155,50.1703,20800.0
2013-11-08 12:10:00,73.18,73.19,73.09,73.1,43000.0,50.1635,50.1703,50.1018,50.1087,43000.0
2013-11-08 12:15:00,73.09,73.13,73.03,73.03,23800.0,50.1018,50.1292,50.0607,50.0607,23800.0
2013-11-08 12:20:00,73.03,73.14,73.03,73.06,21700.0,50.0607,50.1361,50.0607,50.0812,21700.0
2013-11-08 12:25:00,73.06,73.21,73.05,73.17,30400.0,50.0812,50.1841,50.0744,50.1566,30400.0
2013-11-08 12:30:00,73.18,73.2,73.14,73.14,12500.0,50.1635,50.1772,50.1361,50.1361,12500.0
2013-11-08 12:35:00,73.13,73.13,73.07,73.09,38900.0,50.1292,50.1292,50.0881,50.1018,38900.0
2013-11-08 12:40:00,73.09,73.1,73.02,73.03,62500.0,50.1018,50.1087,50.0538,50.0607,62500.0
2013-11-08 12:45:00,73.03,73.06,73.0,73.03,42700.0,50.0607,50.0812,50.0401,50.0607,42700.0
2013-11-08 12:50:00,73.03,73.05,72.98,73.01,56000.0,50.0607,50.0744,50.0264,50.047,56000.0
2013-11-08 12:55:00,73.01,73.07,73.01,73.07,52100.0,50.047,50.0881,50.047,50.0881,52100.0
2013-11-08 13:00:00,73.08,73.09,73.0,73.04,14000.0,50.0949,50.1018,50.0401,50.0675,14000.0
2013-11-08 13:05:00,73.04,73.07,73.01,73.05,19800.0,50.0675,50.0881,50.047,50.0744,19800.0
2013-11-08 13:10:00,73.04,73.15,73.04,73.15,26300.0,50.0675,50.1429,50.0675,50.1429,26300.0
2013-11-08 13:15:00,73.14,73.18,73.05,73.17,23900.0,50.1361,50.1635,50.0744,50.1566,23900.0
2013-11-08 13:20:00,73.16,73.22,73.15,73.17,10400.0,50.1498,50.1909,50.1429,50.1566,10400.0
2013-11-08 13:25:00,73.18,73.3,73.17,73.29,34600.0,50.1635,50.2457,50.1566,50.2389,34600.0
2013-11-08 13:30:00,73.28,73.35,73.24,73.33,29200.0,50.232,50.28,50.2046,50.2663,29200.0
2013-11-08 13:35:00,73.32,73.42,73.31,73.4,32200.0,50.2595,50.328,50.2526,50.3143,32200.0
2013-11-08 13:40:00,73.39,73.4,73.36,73.38,12500.0,50.3074,50.3143,50.2869,50.3006,12500.0
2013-11-08 13:45:00,73.37,73.45,73.36,73.38,46900.0,50.2937,50.3486,50.2869,50.3006,46900.0
2013-11-08 13:50:00,73.37,73.37,73.25,73.25,25700.0,50.2937,50.2937,50.2115,50.2115,25700.0
2013-11-08 13:55:00,73.26,73.3,73.24,73.24,9000.0,50.2183,50.2457,50.2046,50.2046,9000.0
2013-11-08 14:00:00,73.26,73.3,73.23,73.3,37500.0,50.2183,50.2457,50.1978,50.2457,37500.0
2013-11-08 14:05:00,73.31,73.38,73.3,73.34,45500.0,50.2526,50.3006,50.2457,50.2732,45500.0
2013-11-08 14:10:00,73.33,73.39,73.3,73.38,38100.0,50.2663,50.3074,50.2457,50.3006,38100.0
2013-11-08 14:15:00,73.38,73.38,73.3,73.31,47300.0,50.3006,50.3006,50.2457,50.2526,47300.0
2013-11-08 14:20:00,73.31,73.43,73.31,73.41,41500.0,50.2526,50.3349,50.2526,50.3212,41500.0
2013-11-08 14:25:00,73.41,73.53,73.38,73.53,94900.0,50.3212,50.4034,50.3006,50.4034,94900.0
2013-11-08 14:30:00,73.53,73.54,73.39,73.42,57500.0,50.4034,50.4103,50.3074,50.328,57500.0
2013-11-08 14:35:00,73.42,73.52,73.39,73.47,26600.0,50.328,50.3966,50.3074,50.3623,26600.0
2013-11-08 14:40:00,73.47,73.53,73.46,73.48,46600.0,50.3623,50.4034,50.3554,50.3691,46600.0
2013-11-08 14:45:00,73.49,73.54,73.48,73.52,39900.0,50.376,50.4103,50.3691,50.3966,39900.0
2013-11-08 14:50:00,73.52,73.53,73.48,73.48,27100.0,50.3966,50.4034,50.3691,50.3691,27100.0
2013-11-08 14:55:00,73.5,73.51,73.47,73.49,32600.0,50.3828,50.3897,50.3623,50.376,32600.0
2013-11-08 15:00:00,73.49,73.54,73.4,73.41,50500.0,50.376,50.4103,50.3143,50.3212,50500.0
2013-11-08 15:05:00,73.4,73.43,73.33,73.41,51900.0,50.3143,50.3349,50.2663,50.3212,51900.0
2013-11-08 15:10:00,73.41,73.41,73.33,73.38,33700.0,50.3212,50.3212,50.2663,50.3006,33700.0
2013-11-08 15:15:00,73.37,73.4,73.32,73.36,29200.0,50.2937,50.3143,50.2595,50.2869,29200.0
2013-11-08 15:20:00,73.36,73.43,73.35,73.43,45500.0,50.2869,50.3349,50.28,50.3349,45500.0
2013-11-08 15:25:00,73.42,73.52,73.41,73.42,57800.0,50.328,50.3966,50.3212,50.328,57800.0
2013-11-08 15:30:00,73.42,73.48,73.4,73.48,42100.0,50.328,50.3691,50.3143,50.3691,42100.0
2013-11-08 15:35:00,73.47,73.59,73.44,73.57,88700.0,50.3623,50.4445,50.3417,50.4308,88700.0
2013-11-08 15:40:00,73.57,73.72,73.57,73.68,140900.0,50.4308,50.5337,50.4308,50.5062,140900.0
2013-11-08 15:45:00,73.68,73.7,73.61,73.66,118000.0,50.5062,50.5199,50.4582,50.4925,118000.0
2013-11-08 15:50:00,73.67,73.69,73.58,73.59,156000.0,50.4994,50.5131,50.4377,50.4445,156000.0
2013-11-08 15:55:00,73.6,73.71,73.56,73.7,488800.0,50.4514,50.5268,50.424,50.5199,488800.0
2013-11-11 09:30:00,73.46,73.7,73.38,73.42,89900.0,50.3554,50.5199,50.3006,50.328,89900.0
2013-11-11 09:35:00,73.45,73.71,73.42,73.68,19900.0,50.3486,50.5268,50.328,50.5062,19900.0
2013-11-11 09:40:00,73.67,73.72,73.53,73.63,31400.0,50.4994,50.5337,50.4034,50.472,31400.0
2013-11-11 09:45:00,73.61,73.74,73.59,73.73,50500.0,50.4582,50.5474,50.4445,50.5405,50500.0
2013-11-11 09:50:00,73.72,73.73,73.64,73.71,59500.0,50.5337,50.5405,50.4788,50.5268,59500.0
2013-11-11 09:55:00,73.71,73.83,73.69,73.72,52900.0,50.5268,50.6091,50.5131,50.5337,52900.0
2013-11-11 10:00:00,73.73,73.73,73.53,73.54,44300.0,50.5405,50.5405,50.4034,50.4103,44300.0
2013-11-11 10:05:00,73.53,73.67,73.53,73.65,27300.0,50.4034,50.4994,50.4034,50.4857,27300.0
2013-11-11 10:10:00,73.64,73.66,73.55,73.63,38200.0,50.4788,50.4925,50.4171,50.472,38200.0
2013-11-11 10:15:00,73.62,73.66,73.56,73.63,41500.0,50.4651,50.4925,50.424,50.472,41500.0
2013-11-11 10:20:00,73.63,73.65,73.56,73.59,33800.0,50.472,50.4857,50.424,50.4445,33800.0
2013-11-11 10:25:00,73.59,73.63,73.5,73.52,19500.0,50.4445,50.472,50.3828,50.3966,19500.0
2013-11-11 10:30:00,73.51,73.57,73.42,73.55,34200.0,50.3897,50.4308,50.328,50.4171,34200.0
2013-11-11 10:35:00,73.57,73.59,73.46,73.48,29000.0,50.4308,50.4445,50.3554,50.3691,29000.0
2013-11-11 10:40:00,73.49,73.53,73.46,73.52,68200.0,50.376,50.4034,50.3554,50.3966,68200.0
2013-11-11 10:45:00,73.51,73.56,73.45,73.46,40300.0,50.3897,50.424,50.3486,50.3554,40300.0
2013-11-11 10:50:00,73.46,73.58,73.45,73.58,18200.0,50.3554,50.4377,50.3486,50.4377,18200.0
2013-11-11 10:55:00,73.58,73.58,73.48,73.56,28900.0,50.4377,50.4377,50.3691,50.424,28900.0
2013-11-11 11:00:00,73.55,73.56,73.43,73.44,17400.0,50.4171,50.424,50.3349,50.3417,17400.0
2013-11-11 11:05:00,73.46,73.5,73.42,73.46,18600.0,50.3554,50.3828,50.328,50.3554,18600.0
2013-11-11 11:10:00,73.45,73.51,73.43,73.49,34000.0,50.3486,50.3897,50.3349,50.376,34000.0
2013-11-11 11:15:00,73.5,73.53,73.48,73.48,19700.0,50.3828,50.4034,50.3691,50.3691,19700.0
2013-11-11 11:20:00,73.47,73.53,73.47,73.52,24800.0,50.3623,50.4034,50.3623,50.3966,24800.0
2013-11-11 11:25:00,73.52,73.6,73.51,73.51,22500.0,50.3966,50.4514,50.3897,50.3897,22500.0
2013-11-11 11:30:00,73.51,73.51,73.43,73.45,22700.0,50.3897,50.3897,50.3349,50.3486,22700.0
2013-11-11 11:35:00,73.47,73.49,73.41,73.41,16200.0,50.3623,50.376,50.3212,50.3212,16200.0
2013-11-11 11:40:00,73.41,73.46,73.39,73.43,29800.0,50.3212,50.3554,50.3074,50.3349,29800.0
2013-11-11 11:45:00,73.43,73.45,73.41,73.44,11300.0,50.3349,50.3486,50.3212,50.3417,11300.0
2013-11-11 11:50:00,73.45,73.46,73.39,73.39,14100.0,50.3486,50.3554,50.3074,50.3074,14100.0
2013-11-11 11:55:00,73.41,73.43,73.34,73.35,41100.0,50.3212,50.3349,50.2732,50.28,41100.0
2013-11-11 12:00:00,73.35,73.41,73.33,73.38,19900.0,50.28,50.3212,50.2663,50.3006,19900.0
2013-11-11 12:05:00,73.4,73.43,73.37,73.4,15200.0,50.3143,50.3349,50.2937,50.3143,15200.0
2013-11-11 12:10:00,73.41,73.43,73.38,73.42,9100.0,50.3212,50.3349,50.3006,50.328,9100.0
2013-11-11 12:15:00,73.41,73.42,73.33,73.36,14700.0,50.3212,50.328,50.2663,50.2869,14700.0
2013-11-11 12:20:00,73.37,73.41,73.36,73.39,68500.0,50.2937,50.3212,50.2869,50.3074,68500.0
2013-11-11 12:25:00,73.39,73.46,73.39,73.43,22100.0,50.3074,50.3554,50.3074,50.3349,22100.0
2013-11-11 12:30:00,73.43,73.45,73.4,73.44,14200.0,50.3349,50.3486,50.3143,50.3417,14200.0
2013-11-11 12:35:00,73.44,73.48,73.4,73.47,11200.0,50.3417,50.3691,50.3143,50.3623,11200.0
2013-11-11 12:40:00,73.47,73.47,73.42,73.43,7900.0,50.3623,50.3623,50.328,50.3349,7900.0
2013-11-11 12:45:00,73.43,73.5,73.41,73.46,16000.0,50.3349,50.3828,50.3212,50.3554,16000.0
2013-11-11 12:50:00,73.46,73.48,73.45,73.48,18600.0,50.3554,50.3691,50.3486,50.3691,18600.0
2013-11-11 12:55:00,73.48,73.52,73.48,73.49,16600.0,50.3691,50.3966,50.3691,50.376,16600.0
2013-11-11 13:00:00,73.5,73.51,73.45,73.46,15500.0,50.3828,50.3897,50.3486,50.3554,15500.0
2013-11-11 13:05:00,73.47,73.52,73.46,73.52,16100.0,50.3623,50.3966,50.3554,50.3966,16100.0
2013-11-11 13:10:00,73.52,73.52,73.43,73.43,14700.0,50.3966,50.3966,50.3349,50.3349,14700.0
2013-11-11 13:15:00,73.44,73.47,73.43,73.44,21700.0,50.3417,50.3623,50.3349,50.3417,21700.0
2013-11-11 13:20:00,73.44,73.5,73.42,73.48,12700.0,50.3417,50.3828,50.328,50.3691,12700.0
2013-11-11 13:25:00,73.49,73.51,73.44,73.45,13400.0,50.376,50.3897,50.3417,50.3486,13400.0
2013-11-11 13:30:00,73.46,73.46,73.41,73.45,11200.0,50.3554,50.3554,50.3212,50.3486,11200.0
2013-11-11 13:35:00,73.45,73.47,73.43,73.43,10800.0,50.3486,50.3623,50.3349,50.3349,10800.0
2013-11-11 13:40:00,73.44,73.45,73.4,73.44,12600.0,50.3417,50.3486,50.3143,50.3417,12600.0
2013-11-11 13:45:00,73.44,73.47,73.4,73.41,13800.0,50.3417,50.3623,50.3143,50.3212,13800.0
2013-11-11 13:50:00,73.41,73.45,73.41,73.41,17400.0,50.3212,50.3486,50.3212,50.3212,17400.0
2013-11-11 13:55:00,73.4,73.44,73.39,73.42,15600.0,50.3143,50.3417,50.3074,50.328,15600.0
2013-11-11 14:00:00,73.42,73.48,73.39,73.46,27700.0,50.328,50.3691,50.3074,50.3554,27700.0
2013-11-11 14:05:00,73.46,73.46,73.42,73.43,19700.0,50.3554,50.3554,50.328,50.3349,19700.0
2013-11-11 14:10:00,73.44,73.48,73.43,73.48,13200.0,50.3417,50.3691,50.3349,50.3691,13200.0
2013-11-11 14:15:00,73.48,73.48,73.4,73.4,30700.0,50.3691,50.3691,50.3143,50.3143,30700.0
2013-11-11 14:20:00,73.4,73.48,73.38,73.46,22900.0,50.3143,50.3691,50.3006,50.3554,22900.0
2013-11-11 14:25:00,73.47,73.48,73.45,73.48,20600.0,50.3623,50.3691,50.3486,50.3691,20600.0
2013-11-11 14:30:00,73.48,73.5,73.46,73.46,31600.0,50.3691,50.3828,50.3554,50.3554,31600.0
2013-11-11 14:35:00,73.47,73.5,73.47,73.49,15800.0,50.3623,50.3828,50.3623,50.376,15800.0
2013-11-11 14:40:00,73.5,73.51,73.47,73.47,16300.0,50.3828,50.3897,50.3623,50.3623,16300.0
2013-11-11 14:45:00,73.46,73.5,73.46,73.5,13600.0,50.3554,50.3828,50.3554,50.3828,13600.0
2013-11-11 14:50:00,73.5,73.5,73.45,73.47,31300.0,50.3828,50.3828,50.3486,50.3623,31300.0
2013-11-11 14:55:00,73.48,73.55,73.48,73.55,24400.0,50.3691,50.4171,50.3691,50.4171,24400.0
2013-11-11 15:00:00,73.54,73.59,73.53,73.57,24300.0,50.4103,50.4445,50.4034,50.4308,24300.0
2013-11-11 15:05:00,73.58,73.59,73.52,73.56,45800.0,50.4377,50.4445,50.3966,50.424,45800.0
2013-11-11 15:10:00,73.56,73.58,73.54,73.57,29100.0,50.424,50.4377,50.4103,50.4308,29100.0
2013-11-11 15:15:00,73.57,73.64,73.57,73.64,42100.0,50.4308,50.4788,50.4308,50.4788,42100.0
2013-11-11 15:20:00,73.63,73.63,73.58,73.62,28400.0,50.472,50.472,50.4377,50.4651,28400.0
2013-11-11 15:25:00,73.62,73.63,73.57,73.61,28200.0,50.4651,50.472,50.4308,50.4582,28200.0
2013-11-11 15:30:00,73.62,73.62,73.57,73.59,38900.0,50.4651,50.4651,50.4308,50.4445,38900.0
2013-11-11 15:35:00,73.6,73.63,73.58,73.62,26700.0,50.4514,50.472,50.4377,50.4651,26700.0
2013-11-11 15:40:00,73.63,73.65,73.6,73.64,57800.0,50.472,50.4857,50.4514,50.4788,57800.0
2013-11-11 15:45:00,73.63,73.63,73.55,73.57,69800.0,50.472,50.472,50.4171,50.4308,69800.0
2013-11-11 15:50:00,73.57,73.6,73.54,73.56,73200.0,50.4308,50.4514,50.4103,50.424,73200.0
2013-11-11 15:55:00,73.57,73.64,73.55,73.55,210500.0,50.4308,50.4788,50.4171,50.4171,210500.0
2013-11-12 09:30:00,73.25,73.47,73.11,73.11,106300.0,50.2115,50.3623,50.1155,50.1155,106300.0
2013-11-12 09:35:00,73.13,73.36,72.91,73.21,79500.0,50.1292,50.2869,49.9784,50.1841,79500.0
2013-11-12 09:40:00,73.18,73.42,73.16,73.42,44800.0,50.1635,50.328,50.1498,50.328,44800.0
2013-11-12 09:45:00,73.4,73.42,73.23,73.33,81400.0,50.3143,50.328,50.1978,50.2663,81400.0
2013-11-12 09:50:00,73.34,73.34,73.2,73.21,37300.0,50.2732,50.2732,50.1772,50.1841,37300.0
2013-11-12 09:55:00,73.22,73.32,73.17,73.3,72200.0,50.1909,50.2595,50.1566,50.2457,72200.0
2013-11-12 10:00:00,73.31,73.36,73.15,73.16,45200.0,50.2526,50.2869,50.1429,50.1498,45200.0
2013-11-12 10:05:00,73.17,73.2,73.1,73.15,48000.0,50.1566,50.1772,50.1087,50.1429,48000.0
2013-11-12 10:10:00,73.15,73.31,73.15,73.21,30000.0,50.1429,50.2526,50.1429,50.1841,30000.0
2013-11-12 10:15:00,73.21,73.43,73.17,73.43,75800.0,50.1841,50.3349,50.1566,50.3349,75800.0
2013-11-12 10:20:00,73.45,73.45,73.35,73.37,38500.0,50.3486,50.3486,50.28,50.2937,38500.0
2013-11-12 10:25:00,73.37,73.37,73.31,73.35,44300.0,50.2937,50.2937,50.2526,50.28,44300.0
2013-11-12 10:30:00,73.35,73.36,73.19,73.19,34200.0,50.28,50.2869,50.1703,50.1703,34200.0
2013-11-12 10:35:00,73.19,73.33,73.18,73.27,48200.0,50.1703,50.2663,50.1635,50.2252,48200.0
2013-11-12 10:40:00,73.27,73.32,73.23,73.3,32500.0,50.2252,50.2595,50.1978,50.2457,32500.0
2013-11-12 10:45:00,73.31,73.31,73.23,73.28,25600.0,50.2526,50.2526,50.1978,50.232,25600.0
2013-11-12 10:50:00,73.28,73.28,73.19,73.2,31600.0,50.232,50.232,50.1703,50.1772,31600.0
2013-11-12 10:55:00,73.2,73.23,73.11,73.14,33200.0,50.1772,50.1978,50.1155,50.1361,33200.0
2013-11-12 11:00:00,73.14,73.16,73.06,73.1,39400.0,50.1361,50.1498,50.0812,50.1087,39400.0
2013-11-12 11:05:00,73.11,73.17,73.11,73.15,24200.0,50.1155,50.1566,50.1155,50.1429,24200.0
2013-11-12 11:10:00,73.16,73.26,73.16,73.21,24200.0,50.1498,50.2183,50.1498,50.1841,24200.0
2013-11-12 11:15:00,73.22,73.28,73.22,73.28,19100.0,50.1909,50.232,50.1909,50.232,19100.0
2013-11-12 11:20:00,73.28,73.33,73.23,73.29,46100.0,50.232,50.2663,50.1978,50.2389,46100.0
2013-11-12 11:25:00,73.3,73.36,73.28,73.32,31000.0,50.2457,50.2869,50.232,50.2595,31000.0
2013-11-12 11:30:00,73.33,73.36,73.31,73.34,34200.0,50.2663,50.2869,50.2526,50.2732,34200.0
2013-11-12 11:35:00,73.33,73.35,73.23,73.24,78300.0,50.2663,50.28,50.1978,50.2046,78300.0
2013-11-12 11:40:00,73.21,73.26,73.17,73.18,32400.0,50.1841,50.2183,50.1566,50.1635,32400.0
2013-11-12 11:45:00,73.17,73.17,73.12,73.17,35900.0,50.1566,50.1566,50.1224,50.1566,35900.0
2013-11-12 11:50:00,73.17,73.19,73.12,73.15,22100.0,50.1566,50.1703,50.1224,50.1429,22100.0
2013-11-12 11:55:00,73.15,73.18,73.11,73.18,21700.0,50.1429,50.1635,50.1155,50.1635,21700.0
2013-11-12 12:00:00,73.18,73.24,73.14,73.14,28700.0,50.1635,50.2046,50.1361,50.1361,28700.0
2013-11-12 12:05:00,73.15,73.16,73.02,73.07,36600.0,50.1429,50.1498,50.0538,50.0881,36600.0
2013-11-12 12:10:00,73.06,73.1,73.04,73.06,18700.0,50.0812,50.1087,50.0675,50.0812,18700.0
2013-11-12 12:15:00,73.06,73.09,73.03,73.06,14300.0,50.0812,50.1018,50.0607,50.0812,14300.0
2013-11-12 12:20:00,73.06,73.08,73.01,73.03,18600.0,50.0812,50.0949,50.047,50.0607,18600.0
2013-11-12 12:25:00,73.02,73.07,73.01,73.06,21700.0,50.0538,50.0881,50.047,50.0812,21700.0
2013-11-12 12:30:00,73.05,73.09,73.03,73.09,22100.0,50.0744,50.1018,50.0607,50.1018,22100.0
2013-11-12 12:35:00,73.09,73.1,73.02,73.07,14400.0,50.1018,50.1087,50.0538,50.0881,14400.0
2013-11-12 12:40:00,73.06,73.15,73.05,73.14,15900.0,50.0812,50.1429,50.0744,50.1361,15900.0
2013-11-12 12:45:00,73.14,73.2,73.12,73.18,14700.0,50.1361,50.1772,50.1224,50.1635,14700.0
2013-11-12 12:50:00,73.19,73.23,73.17,73.18,13100.0,50.1703,50.1978,50.1566,50.1635,13100.0
2013-11-12 12:55:00,73.17,73.18,73.09,73.09,19900.0,50.1566,50.1635,50.1018,50.1018,19900.0
2013-11-12 13:00:00,73.09,73.1,73.04,73.05,22500.0,50.1018,50.1087,50.0675,50.0744,22500.0
2013-11-12 13:05:00,73.04,73.05,73.01,73.05,11400.0,50.0675,50.0744,50.047,50.0744,11400.0
2013-11-12 13:10:00,73.05,73.06,73.0,73.01,22500.0,50.0744,50.0812,50.0401,50.047,22500.0
2013-11-12 13:15:00,73.01,73.01,72.98,73.0,15800.0,50.047,50.047,50.0264,50.0401,15800.0
2013-11-12 13:20:00,73.0,73.01,72.94,72.95,16200.0,50.0401,50.047,49.999,50.0058,16200.0
2013-11-12 13:25:00,72.94,72.97,72.88,72.89,26300.0,49.999,50.0195,49.9578,49.9647,26300.0
2013-11-12 13:30:00,72.89,72.9,72.8,72.83,29300.0,49.9647,49.9716,49.903,49.9236,29300.0
2013-11-12 13:35:00,72.83,72.83,72.7,72.74,30600.0,49.9236,49.9236,49.8345,49.8619,30600.0
2013-11-12 13:40:00,72.73,72.81,72.7,72.8,23400.0,49.855,49.9099,49.8345,49.903,23400.0
2013-11-12 13:45:00,72.8,72.88,72.77,72.87,14100.0,49.903,49.9578,49.8824,49.951,14100.0
2013-11-12 13:50:00,72.87,72.89,72.79,72.81,18500.0,49.951,49.9647,49.8962,49.9099,18500.0
2013-11-12 13:55:00,72.82,72.84,72.78,72.8,21800.0,49.9167,49.9304,49.8893,49.903,21800.0
2013-11-12 14:00:00,72.81,72.86,72.81,72.82,15100.0,49.9099,49.9441,49.9099,49.9167,15100.0
2013-11-12 14:05:00,72.83,72.84,72.79,72.8,15000.0,49.9236,49.9304,49.8962,49.903,15000.0
2013-11-12 14:10:00,72.8,72.8,72.75,72.78,27300.0,49.903,49.903,49.8687,49.8893,27300.0
2013-11-12 14:15:00,72.78,72.81,72.74,72.8,23800.0,49.8893,49.9099,49.8619,49.903,23800.0
2013-11-12 14:20:00,72.8,72.82,72.71,72.74,44300.0,49.903,49.9167,49.8413,49.8619,44300.0
2013-11-12 14:25:00,72.73,72.73,72.61,72.62,34300.0,49.855,49.855,49.7728,49.7796,34300.0
2013-11-12 14:30:00,72.62,72.69,72.62,72.67,28800.0,49.7796,49.8276,49.7796,49.8139,28800.0
2013-11-12 14:35:00,72.66,72.76,72.66,72.74,19700.0,49.807,49.8756,49.807,49.8619,19700.0
2013-11-12 14:40:00,72.75,72.77,72.72,72.77,17000.0,49.8687,49.8824,49.8482,49.8824,17000.0
2013-11-12 14:45:00,72.76,72.81,72.74,72.81,22600.0,49.8756,49.9099,49.8619,49.9099,22600.0
2013-11-12 14:50:00,72.81,72.84,72.77,72.8,22200.0,49.9099,49.9304,49.8824,49.903,22200.0
2013-11-12 14:55:00,72.81,72.92,72.8,72.88,29500.0,49.9099,49.9853,49.903,49.9578,29500.0
2013-11-12 15:00:00,72.88,72.95,72.88,72.91,25400.0,49.9578,50.0058,49.9578,49.9784,25400.0
2013-11-12 15:05:00,72.91,72.92,72.87,72.91,18900.0,49.9784,49.9853,49.951,49.9784,18900.0
2013-11-12 15:10:00,72.91,72.93,72.86,72.86,24300.0,49.9784,49.9921,49.9441,49.9441,24300.0
2013-11-12 15:15:00,72.86,72.89,72.82,72.82,24600.0,49.9441,49.9647,49.9167,49.9167,24600.0
2013-11-12 15:20:00,72.81,72.86,72.74,72.76,50400.0,49.9099,49.9441,49.8619,49.8756,50400.0
2013-11-12 15:25:00,72.77,72.77,72.72,72.74,48200.0,49.8824,49.8824,49.8482,49.8619,48200.0
2013-11-12 15:30:00,72.74,72.88,72.72,72.8,59300.0,49.8619,49.9578,49.8482,49.903,59300.0
2013-11-12 15:35:00,72.8,72.86,72.79,72.83,48700.0,49.903,49.9441,49.8962,49.9236,48700.0
2013-11-12 15:40:00,72.82,72.84,72.78,72.83,44200.0,49.9167,49.9304,49.8893,49.9236,44200.0
2013-11-12 15:45:00,72.82,72.83,72.74,72.8,64900.0,49.9167,49.9236,49.8619,49.903,64900.0
2013-11-12 15:50:00,72.79,72.79,72.7,72.73,79500.0,49.8962,49.8962,49.8345,49.855,79500.0
2013-11-12 15:55:00,72.73,72.89,72.73,72.84,192200.0,49.855,49.9647,49.855,49.9304,192200.0
2013-11-13 09:30:00,72.74,72.81,72.63,72.72,93500.0,49.8619,49.9099,49.7865,49.8482,93500.0
2013-11-13 09:35:00,72.72,72.88,72.65,72.65,34000.0,49.8482,49.9578,49.8002,49.8002,34000.0
2013-11-13 09:40:00,72.66,72.73,72.57,72.65,35600.0,49.807,49.855,49.7453,49.8002,35600.0
2013-11-13 09:45:00,72.63,72.87,72.63,72.83,66800.0,49.7865,49.951,49.7865,49.9236,66800.0
2013-11-13 09:50:00,72.83,72.97,72.81,72.93,60300.0,49.9236,50.0195,49.9099,49.9921,60300.0
2013-11-13 09:55:00,72.94,73.03,72.89,73.03,29600.0,49.999,50.0607,49.9647,50.0607,29600.0
2013-11-13 10:00:00,73.03,73.14,73.03,73.09,75900.0,50.0607,50.1361,50.0607,50.1018,75900.0
2013-11-13 10:05:00,73.1,73.16,73.0,73.03,74900.0,50.1087,50.1498,50.0401,50.0607,74900.0
2013-11-13 10:10:00,73.03,73.13,72.97,73.12,38600.0,50.0607,50.1292,50.0195,50.1224,38600.0
2013-11-13 10:15:00,73.12,73.19,73.08,73.11,42500.0,50.1224,50.1703,50.0949,50.1155,42500.0
2013-11-13 10:20:00,73.11,73.12,73.03,73.04,28600.0,50.1155,50.1224,50.0607,50.0675,28600.0
2013-11-13 10:25:00,73.06,73.17,73.03,73.15,26900.0,50.0812,50.1566,50.0607,50.1429,26900.0
2013-11-13 10:30:00,73.16,73.19,73.08,73.12,21100.0,50.1498,50.1703,50.0949,50.1224,21100.0
2013-11-13 10:35:00,73.12,73.24,73.12,73.23,28900.0,50.1224,50.2046,50.1224,50.1978,28900.0
2013-11-13 10:40:00,73.23,73.3,73.19,73.27,34600.0,50.1978,50.2457,50.1703,50.2252,34600.0
2013-11-13 10:45:00,73.25,73.29,73.23,73.28,18700.0,50.2115,50.2389,50.1978,50.232,18700.0
2013-11-13 10:50:00,73.28,73.3,73.23,73.23,24800.0,50.232,50.2457,50.1978,50.1978,24800.0
2013-11-13 10:55:00,73.24,73.25,73.19,73.21,21700.0,50.2046,50.2115,50.1703,50.1841,21700.0
2013-11-13 11:00:00,73.21,73.25,73.18,73.24,19200.0,50.1841,50.2115,50.1635,50.2046,19200.0
2013-11-13 11:05:00,73.25,73.26,73.18,73.24,25000.0,50.2115,50.2183,50.1635,50.2046,25000.0
2013-11-13 11:10:00,73.23,73.23,73.12,73.18,37500.0,50.1978,50.1978,50.1224,50.1635,37500.0
2013-11-13 11:15:00,73.18,73.18,73.1,73.14,23000.0,50.1635,50.1635,50.1087,50.1361,23000.0
2013-11-13 11:20:00,73.14,73.18,73.08,73.09,43700.0,50.1361,50.1635,50.0949,50.1018,43700.0
2013-11-13 11:25:00,73.09,73.15,73.06,73.08,20300.0,50.1018,50.1429,50.0812,50.0949,20300.0
2013-11-13 11:30:00,73.09,73.11,73.01,73.03,27300.0,50.1018,50.1155,50.047,50.0607,27300.0
2013-11-13 11:35:00,73.03,73.05,72.92,72.95,24000.0,50.0607,50.0744,49.9853,50.0058,24000.0
2013-11-13 11:40:00,72.95,72.99,72.91,72.95,29100.0,50.0058,50.0333,49.9784,50.0058,29100.0
2013-11-13 11:45:00,72.94,72.97,72.87,72.9,23800.0,49.999,50.0195,49.951,49.9716,23800.0
2013-11-13 11:50:00,72.91,72.94,72.91,72.93,22600.0,49.9784,49.999,49.9784,49.9921,22600.0
2013-11-13 11:55:00,72.92,72.95,72.9,72.93,23500.0,49.9853,50.0058,49.9716,49.9921,23500.0
2013-11-13 12:00:00,72.91,72.92,72.86,72.86,22600.0,49.9784,49.9853,49.9441,49.9441,22600.0
2013-11-13 12:05:00,72.87,72.87,72.74,72.8,60900.0,49.951,49.951,49.8619,49.903,60900.0
2013-11-13 12:10:00,72.79,72.81,72.75,72.78,14500.0,49.8962,49.9099,49.8687,49.8893,14500.0
2013-11-13 12:15:00,72.8,72.88,72.79,72.84,19500.0,49.903,49.9578,49.8962,49.9304,19500.0
2013-11-13 12:20:00,72.85,72.92,72.83,72.87,11900.0,49.9373,49.9853,49.9236,49.951,11900.0
2013-11-13 12:25:00,72.89,72.92,72.87,72.91,7700.0,49.9647,49.9853,49.951,49.9784,7700.0
2013-11-13 12:30:00,72.91,72.93,72.86,72.86,26200.0,49.9784,49.9921,49.9441,49.9441,26200.0
2013-11-13 12:35:00,72.88,72.94,72.86,72.89,51700.0,49.9578,49.999,49.9441,49.9647,51700.0
2013-11-13 12:40:00,72.89,72.98,72.89,72.98,12700.0,49.9647,50.0264,49.9647,50.0264,12700.0
2013-11-13 12:45:00,72.98,72.99,72.92,72.93,18000.0,50.0264,50.0333,49.9853,49.9921,18000.0
2013-11-13 12:50:00,72.93,72.94,72.9,72.92,15000.0,49.9921,49.999,49.9716,49.9853,15000.0
2013-11-13 12:55:00,72.92,72.97,72.9,72.92,70000.0,49.9853,50.0195,49.9716,49.9853,70000.0
2013-11-13 13:00:00,72.92,72.97,72.91,72.92,59600.0,49.9853,50.0195,49.9784,49.9853,59600.0
2013-11-13 13:05:00,72.93,72.93,72.85,72.88,29400.0,49.9921,49.9921,49.9373,49.9578,29400.0
2013-11-13 13:10:00,72.88,72.91,72.86,72.91,18800.0,49.9578,49.9784,49.9441,49.9784,18800.0
2013-11-13 13:15:00,72.91,72.93,72.88,72.9,15900.0,49.9784,49.9921,49.9578,49.9716,15900.0
2013-11-13 13:20:00,72.89,72.92,72.89,72.91,16200.0,49.9647,49.9853,49.9647,49.9784,16200.0
2013-11-13 13:25:00,72.91,72.98,72.89,72.98,26300.0,49.9784,50.0264,49.9647,50.0264,26300.0
2013-11-13 13:30:00,72.97,73.06,72.96,73.05,19600.0,50.0195,50.0812,50.0127,50.0744,19600.0
2013-11-13 13:35:00,73.04,73.05,72.95,72.95,22100.0,50.0675,50.0744,50.0058,50.0058,22100.0
2013-11-13 13:40:00,72.95,72.96,72.92,72.95,23700.0,50.0058,50.0127,49.9853,50.0058,23700.0
2013-11-13 13:45:00,72.95,73.08,72.95,73.07,18400.0,50.0058,50.0949,50.0058,50.0881,18400.0
2013-11-13 13:50:00,73.07,73.1,73.05,73.05,15300.0,50.0881,50.1087,50.0744,50.0744,15300.0
2013-11-13 13:55:00,73.05,73.07,73.03,73.04,11800.0,50.0744,50.0881,50.0607,50.0675,11800.0
2013-11-13 14:00:00,73.03,73.04,72.99,73.01,24600.0,50.0607,50.0675,50.0333,50.047,24600.0
2013-11-13 14:05:00,73.01,73.04,73.0,73.02,15200.0,50.047,50.0675,50.0401,50.0538,15200.0
2013-11-13 14:10:00,73.02,73.03,72.99,72.99,16600.0,50.0538,50.0607,50.0333,50.0333,16600.0
2013-11-13 14:15:00,73.0,73.0,72.92,72.93,17100.0,50.0401,50.0401,49.9853,49.9921,17100.0
2013-11-13 14:20:00,72.93,72.97,72.92,72.97,25300.0,49.9921,50.0195,49.9853,50.0195,25300.0
2013-11-13 14:25:00,72.98,73.02,72.98,72.99,16200.0,50.0264,50.0538,50.0264,50.0333,16200.0
2013-11-13 14:30:00,72.99,73.0,72.94,72.96,25700.0,50.0333,50.0401,49.999,50.0127,25700.0
2013-11-13 14:35:00,72.97,72.97,72.89,72.89,19500.0,50.0195,50.0195,49.9647,49.9647,19500.0
2013-11-13 14:40:00,72.89,72.9,72.86,72.87,14600.0,49.9647,49.9716,49.9441,49.951,14600.0
2013-11-13 14:45:00,72.86,72.9,72.85,72.88,13400.0,49.9441,49.9716,49.9373,49.9578,13400.0
2013-11-13 14:50:00,72.88,72.88,72.84,72.84,38700.0,49.9578,49.9578,49.9304,49.9304,38700.0
2013-11-13 14:55:00,72.84,72.88,72.83,72.86,31500.0,49.9304,49.9578,49.9236,49.9441,31500.0
2013-11-13 15:00:00,72.86,72.88,72.85,72.87,30300.0,49.9441,49.9578,49.9373,49.951,30300.0
2013-11-13 15:05:00,72.86,72.87,72.84,72.84,20400.0,49.9441,49.951,49.9304,49.9304,20400.0
2013-11-13 15:10:00,72.84,72.92,72.83,72.91,47000.0,49.9304,49.9853,49.9236,49.9784,47000.0
2013-11-13 15:15:00,72.9,72.95,72.88,72.95,24900.0,49.9716,50.0058,49.9578,50.0058,24900.0
2013-11-13 15:20:00,72.95,73.0,72.94,73.0,32300.0,50.0058,50.0401,49.999,50.0401,32300.0
2013-11-13 15:25:00,73.01,73.04,72.92,73.0,50800.0,50.047,50.0675,49.9853,50.0401,50800.0
2013-11-13 15:30:00,72.99,73.09,72.97,73.07,43200.0,50.0333,50.1018,50.0195,50.0881,43200.0
2013-11-13 15:35:00,73.07,73.15,73.07,73.13,71700.0,50.0881,50.1429,50.0881,50.1292,71700.0
2013-11-13 15:40:00,73.14,73.23,73.14,73.19,76100.0,50.1361,50.1978,50.1361,50.1703,76100.0
2013-11-13 15:45:00,73.2,73.27,73.17,73.27,105900.0,50.1772,50.2252,50.1566,50.2252,105900.0
2013-11-13 15:50:00,73.27,73.3,73.24,73.28,124000.0,50.2252,50.2457,50.2046,50.232,124000.0
2013-11-13 15:55:00,73.27,73.36,73.27,73.34,207900.0,50.2252,50.2869,50.2252,50.2732,207900.0
2013-11-14 09:30:00,73.58,73.62,73.35,73.36,174000.0,50.4377,50.4651,50.28,50.2869,174000.0
2013-11-14 09:35:00,73.37,73.55,73.27,73.49,102000.0,50.2937,50.4171,50.2252,50.376,102000.0
2013-11-14 09:40:00,73.52,73.52,73.2,73.29,63900.0,50.3966,50.3966,50.1772,50.2389,63900.0
2013-11-14 09:45:00,73.32,73.53,73.32,73.35,46400.0,50.2595,50.4034,50.2595,50.28,46400.0
2013-11-14 09:50:00,73.35,73.53,73.34,73.51,28500.0,50.28,50.4034,50.2732,50.3897,28500.0
2013-11-14 09:55:00,73.51,73.54,73.41,73.5,66600.0,50.3897,50.4103,50.3212,50.3828,66600.0
2013-11-14 10:00:00,73.47,73.66,73.4,73.56,67400.0,50.3623,50.4925,50.3143,50.424,67400.0
2013-11-14 10:05:00,73.56,73.59,73.27,73.28,88500.0,50.424,50.4445,50.2252,50.232,88500.0
2013-11-14 10:10:00,73.29,73.43,73.25,73.41,76100.0,50.2389,50.3349,50.2115,50.3212,76100.0
2013-11-14 10:15:00,73.41,73.57,73.39,73.55,33800.0,50.3212,50.4308,50.3074,50.4171,33800.0
2013-11-14 10:20:00,73.56,73.61,73.51,73.53,16900.0,50.424,50.4582,50.3897,50.4034,16900.0
2013-11-14 10:25:00,73.52,73.6,73.39,73.41,38500.0,50.3966,50.4514,50.3074,50.3212,38500.0
2013-11-14 10:30:00,73.43,73.55,73.4,73.5,36500.0,50.3349,50.4171,50.3143,50.3828,36500.0
2013-11-14 10:35:00,73.53,73.62,73.49,73.61,28400.0,50.4034,50.4651,50.376,50.4582,28400.0
2013-11-14 10:40:00,73.6,73.65,73.57,73.65,19100.0,50.4514,50.4857,50.4308,50.4857,19100.0
2013-11-14 10:45:00,73.63,73.72,73.56,73.58,51100.0,50.472,50.5337,50.424,50.4377,51100.0
2013-11-14 10:50:00,73.58,73.59,73.49,73.5,25300.0,50.4377,50.4445,50.376,50.3828,25300.0
2013-11-14 10:55:00,73.5,73.59,73.5,73.59,22300.0,50.3828,50.4445,50.3828,50.4445,22300.0
2013-11-14 11:00:00,73.57,73.58,73.42,73.5,35600.0,50.4308,50.4377,50.328,50.3828,35600.0
2013-11-14 11:05:00,73.5,73.54,73.41,73.43,35400.0,50.3828,50.4103,50.3212,50.3349,35400.0
2013-11-14 11:10:00,73.43,73.5,73.42,73.5,15000.0,50.3349,50.3828,50.328,50.3828,15000.0
2013-11-14 11:15:00,73.49,73.58,73.47,73.55,33200.0,50.376,50.4377,50.3623,50.4171,33200.0
2013-11-14 11:20:00,73.56,73.66,73.53,73.66,39800.0,50.424,50.4925,50.4034,50.4925,39800.0
2013-11-14 11:25:00,73.65,73.66,73.56,73.57,29400.0,50.4857,50.4925,50.424,50.4308,29400.0
2013-11-14 11:30:00,73.58,73.67,73.57,73.61,46500.0,50.4377,50.4994,50.4308,50.4582,46500.0
2013-11-14 11:35:00,73.62,73.66,73.5,73.56,49200.0,50.4651,50.4925,50.3828,50.424,49200.0
2013-11-14 11:40:00,73.56,73.63,73.54,73.62,21400.0,50.424,50.472,50.4103,50.4651,21400.0
2013-11-14 11:45:00,73.62,73.64,73.57,73.57,16800.0,50.4651,50.4788,50.4308,50.4308,16800.0
2013-11-14 11:50:00,73.57,73.64,73.56,73.62,25700.0,50.4308,50.4788,50.424,50.4651,25700.0
2013-11-14 11:55:00,73.63,73.64,73.55,73.57,13800.0,50.472,50.4788,50.4171,50.4308,13800.0
2013-11-14 12:00:00,73.56,73.58,73.52,73.57,48700.0,50.424,50.4377,50.3966,50.4308,48700.0
2013-11-14 12:05:00,73.57,73.64,73.55,73.62,35200.0,50.4308,50.4788,50.4171,50.4651,35200.0
2013-11-14 12:10:00,73.62,73.68,73.62,73.67,36200.0,50.4651,50.5062,50.4651,50.4994,36200.0
2013-11-14 12:15:00,73.66,73.71,73.65,73.7,37500.0,50.4925,50.5268,50.4857,50.5199,37500.0
2013-11-14 12:20:00,73.7,73.76,73.69,73.7,30600.0,50.5199,50.5611,50.5131,50.5199,30600.0
2013-11-14 12:25:00,73.7,73.77,73.67,73.77,17000.0,50.5199,50.5679,50.4994,50.5679,17000.0
2013-11-14 12:30:00,73.77,73.78,73.73,73.76,14900.0,50.5679,50.5748,50.5405,50.5611,14900.0
2013-11-14 12:35:00,73.77,73.8,73.73,73.78,11900.0,50.5679,50.5885,50.5405,50.5748,11900.0
2013-11-14 12:40:00,73.77,73.8,73.75,73.78,11500.0,50.5679,50.5885,50.5542,50.5748,11500.0
2013-11-14 12:45:00,73.78,73.79,73.74,73.76,10800.0,50.5748,50.5816,50.5474,50.5611,10800.0
2013-11-14 12:50:00,73.75,73.79,73.74,73.77,8600.0,50.5542,50.5816,50.5474,50.5679,8600.0
2013-11-14 12:55:00,73.77,73.78,73.72,73.73,18500.0,50.5679,50.5748,50.5337,50.5405,18500.0
2013-11-14 13:00:00,73.74,73.78,73.73,73.78,19000.0,50.5474,50.5748,50.5405,50.5748,19000.0
2013-11-14 13:05:00,73.78,73.78,73.72,73.73,12300.0,50.5748,50.5748,50.5337,50.5405,12300.0
2013-11-14 13:10:00,73.73,73.75,73.72,73.75,12300.0,50.5405,50.5542,50.5337,50.5542,12300.0
2013-11-14 13:15:00,73.76,73.8,73.7,73.77,105800.0,50.5611,50.5885,50.5199,50.5679,105800.0
2013-11-14 13:20:00,73.78,73.79,73.71,73.71,25900.0,50.5748,50.5816,50.5268,50.5268,25900.0
2013-11-14 13:25:00,73.72,73.74,73.69,73.69,36200.0,50.5337,50.5474,50.5131,50.5131,36200.0
2013-11-14 13:30:00,73.69,73.71,73.68,73.69,19800.0,50.5131,50.5268,50.5062,50.5131,19800.0
2013-11-14 13:35:00,73.7,73.73,73.67,73.73,19900.0,50.5199,50.5405,50.4994,50.5405,19900.0
2013-11-14 13:40:00,73.72,73.73,73.66,73.69,27500.0,50.5337,50.5405,50.4925,50.5131,27500.0
2013-11-14 13:45:00,73.69,73.75,73.68,73.73,15200.0,50.5131,50.5542,50.5062,50.5405,15200.0
2013-11-14 13:50:00,73.73,73.75,73.69,73.69,50700.0,50.5405,50.5542,50.5131,50.5131,50700.0
2013-11-14 13:55:00,73.7,73.74,73.67,73.71,36400.0,50.5199,50.5474,50.4994,50.5268,36400.0
2013-11-14 14:00:00,73.73,73.73,73.64,73.69,86600.0,50.5405,50.5405,50.4788,50.5131,86600.0
2013-11-14 14:05:00,73.7,73.7,73.61,73.63,26000.0,50.5199,50.5199,50.4582,50.472,26000.0
2013-11-14 14:10:00,73.63,73.64,73.54,73.59,72000.0,50.472,50.4788,50.4103,50.4445,72000.0
2013-11-14 14:15:00,73.59,73.61,73.53,73.54,47300.0,50.4445,50.4582,50.4034,50.4103,47300.0
2013-11-14 14:20:00,73.55,73.56,73.49,73.53,74500.0,50.4171,50.424,50.376,50.4034,74500.0
2013-11-14 14:25:00,73.53,73.57,73.51,73.52,22500.0,50.4034,50.4308,50.3897,50.3966,22500.0
2013-11-14 14:30:00,73.52,73.56,73.45,73.49,73500.0,50.3966,50.424,50.3486,50.376,73500.0
2013-11-14 14:35:00,73.49,73.51,73.47,73.5,19900.0,50.376,50.3897,50.3623,50.3828,19900.0
2013-11-14 14:40:00,73.5,73.53,73.49,73.52,25800.0,50.3828,50.4034,50.376,50.3966,25800.0
2013-11-14 14:45:00,73.52,73.53,73.44,73.49,36300.0,50.3966,50.4034,50.3417,50.376,36300.0
2013-11-14 14:50:00,73.48,73.5,73.38,73.41,43100.0,50.3691,50.3828,50.3006,50.3212,43100.0
2013-11-14 14:55:00,73.4,73.45,73.4,73.45,10400.0,50.3143,50.3486,50.3143,50.3486,10400.0
2013-11-14 15:00:00,73.45,73.48,73.39,73.4,59900.0,50.3486,50.3691,50.3074,50.3143,59900.0
2013-11-14 15:05:00,73.39,73.54,73.39,73.54,143200.0,50.3074,50.4103,50.3074,50.4103,143200.0
2013-11-14 15:10:00,73.54,73.63,73.52,73.57,28300.0,50.4103,50.472,50.3966,50.4308,28300.0
2013-11-14 15:15:00,73.57,73.6,73.55,73.57,35300.0,50.4308,50.4514,50.4171,50.4308,35300.0
2013-11-14 15:20:00,73.58,73.59,73.51,73.56,22500.0,50.4377,50.4445,50.3897,50.424,22500.0
2013-11-14 15:25:00,73.56,73.57,73.53,73.55,18600.0,50.424,50.4308,50.4034,50.4171,18600.0
2013-11-14 15:30:00,73.56,73.59,73.55,73.59,16600.0,50.424,50.4445,50.4171,50.4445,16600.0
2013-11-14 15:35:00,73.59,73.64,73.57,73.64,35600.0,50.4445,50.4788,50.4308,50.4788,35600.0
2013-11-14 15:40:00,73.64,73.72,73.64,73.72,41600.0,50.4788,50.5337,50.4788,50.5337,41600.0
2013-11-14 15:45:00,73.73,73.74,73.6,73.61,100200.0,50.5405,50.5474,50.4514,50.4582,100200.0
2013-11-14 15:50:00,73.62,73.67,73.61,73.67,71800.0,50.4651,50.4994,50.4582,50.4994,71800.0
2013-11-14 15:55:00,73.68,73.75,73.63,73.65,183300.0,50.5062,50.5542,50.472,50.4857,183300.0
2013-11-15 09:30:00,73.55,73.57,73.3,73.33,625200.0,50.4171,50.4308,50.2457,50.2663,625200.0
2013-11-15 09:35:00,73.35,73.42,73.28,73.35,56000.0,50.28,50.328,50.232,50.28,56000.0
2013-11-15 09:40:00,73.35,73.38,73.08,73.21,124800.0,50.28,50.3006,50.0949,50.1841,124800.0
2013-11-15 09:45:00,73.21,73.3,73.0,73.03,88100.0,50.1841,50.2457,50.0401,50.0607,88100.0
2013-11-15 09:50:00,73.04,73.04,72.88,72.9,117400.0,50.0675,50.0675,49.9578,49.9716,117400.0
2013-11-15 09:55:00,72.87,72.99,72.87,72.93,61800.0,49.951,50.0333,49.951,49.9921,61800.0
2013-11-15 10:00:00,72.9,72.91,72.76,72.78,108600.0,49.9716,49.9784,49.8756,49.8893,108600.0
2013-11-15 10:05:00,72.78,72.93,72.75,72.93,60400.0,49.8893,49.9921,49.8687,49.9921,60400.0
2013-11-15 10:10:00,72.92,72.94,72.87,72.87,67800.0,49.9853,49.999,49.951,49.951,67800.0
2013-11-15 10:15:00,72.86,72.93,72.82,72.92,65700.0,49.9441,49.9921,49.9167,49.9853,65700.0
2013-11-15 10:20:00,72.92,73.06,72.9,73.05,58200.0,49.9853,50.0812,49.9716,50.0744,58200.0
2013-11-15 10:25:00,73.06,73.24,73.05,73.23,83400.0,50.0812,50.2046,50.0744,50.1978,83400.0
2013-11-15 10:30:00,73.23,73.23,73.08,73.12,66100.0,50.1978,50.1978,50.0949,50.1224,66100.0
2013-11-15 10:35:00,73.12,73.26,73.12,73.26,53000.0,50.1224,50.2183,50.1224,50.2183,53000.0
2013-11-15 10:40:00,73.25,73.3,73.22,73.24,57000.0,50.2115,50.2457,50.1909,50.2046,57000.0
2013-11-15 10:45:00,73.25,73.34,73.24,73.33,37500.0,50.2115,50.2732,50.2046,50.2663,37500.0
2013-11-15 10:50:00,73.34,73.38,73.3,73.31,63500.0,50.2732,50.3006,50.2457,50.2526,63500.0
2013-11-15 10:55:00,73.31,73.31,73.11,73.11,29800.0,50.2526,50.2526,50.1155,50.1155,29800.0
2013-11-15 11:00:00,73.12,73.13,73.05,73.1,29700.0,50.1224,50.1292,50.0744,50.1087,29700.0
2013-11-15 11:05:00,73.09,73.09,72.99,73.03,39900.0,50.1018,50.1018,50.0333,50.0607,39900.0
2013-11-15 11:10:00,73.04,73.08,73.02,73.03,29300.0,50.0675,50.0949,50.0538,50.0607,29300.0
2013-11-15 11:15:00,73.02,73.05,73.0,73.01,26700.0,50.0538,50.0744,50.0401,50.047,26700.0
2013-11-15 11:20:00,73.01,73.02,72.98,73.01,23900.0,50.047,50.0538,50.0264,50.047,23900.0
2013-11-15 11:25:00,73.01,73.03,72.98,72.99,32600.0,50.047,50.0607,50.0264,50.0333,32600.0
2013-11-15 11:30:00,72.99,73.0,72.92,72.94,40900.0,50.0333,50.0401,49.9853,49.999,40900.0
2013-11-15 11:35:00,72.94,72.99,72.91,72.91,35100.0,49.999,50.0333,49.9784,49.9784,35100.0
2013-11-15 11:40:00,72.9,72.91,72.86,72.9,31800.0,49.9716,49.9784,49.9441,49.9716,31800.0
2013-11-15 11:45:00,72.91,72.92,72.88,72.9,23100.0,49.9784,49.9853,49.9578,49.9716,23100.0
2013-11-15 11:50:00,72.9,72.9,72.8,72.8,45500.0,49.9716,49.9716,49.903,49.903,45500.0
2013-11-15 11:55:00,72.81,72.81,72.78,72.8,33900.0,49.9099,49.9099,49.8893,49.903,33900.0
2013-11-15 12:00:00,72.81,72.81,72.75,72.76,46500.0,49.9099,49.9099,49.8687,49.8756,46500.0
2013-11-15 12:05:00,72.76,72.84,72.75,72.83,54300.0,49.8756,49.9304,49.8687,49.9236,54300.0
2013-11-15 12:10:00,72.84,72.91,72.82,72.9,44600.0,49.9304,49.9784,49.9167,49.9716,44600.0
2013-11-15 12:15:00,72.91,72.92,72.89,72.92,56800.0,49.9784,49.9853,49.9647,49.9853,56800.0
2013-11-15 12:20:00,72.9,72.91,72.86,72.86,43200.0,49.9716,49.9784,49.9441,49.9441,43200.0
2013-11-15 12:25:00,72.87,72.88,72.82,72.82,14400.0,49.951,49.9578,49.9167,49.9167,14400.0
2013-11-15 12:30:00,72.83,72.83,72.78,72.8,28200.0,49.9236,49.9236,49.8893,49.903,28200.0
2013-11-15 12:35:00,72.8,72.83,72.78,72.81,35100.0,49.903,49.9236,49.8893,49.9099,35100.0
2013-11-15 12:40:00,72.81,72.82,72.77,72.78,26200.0,49.9099,49.9167,49.8824,49.8893,26200.0
2013-11-15 12:45:00,72.79,72.81,72.76,72.78,18100.0,49.8962,49.9099,49.8756,49.8893,18100.0
2013-11-15 12:50:00,72.78,72.88,72.78,72.84,31000.0,49.8893,49.9578,49.8893,49.9304,31000.0
2013-11-15 12:55:00,72.85,72.86,72.8,72.81,24600.0,49.9373,49.9441,49.903,49.9099,24600.0
2013-11-15 13:00:00,72.82,72.82,72.78,72.8,19400.0,49.9167,49.9167,49.8893,49.903,19400.0
2013-11-15 13:05:00,72.79,72.79,72.76,72.77,42800.0,49.8962,49.8962,49.8756,49.8824,42800.0
2013-11-15 13:10:00,72.77,72.8,72.77,72.79,27900.0,49.8824,49.903,49.8824,49.8962,27900.0
2013-11-15 13:15:00,72.78,72.78,72.76,72.77,29300.0,49.8893,49.8893,49.8756,49.8824,29300.0
2013-11-15 13:20:00,72.77,72.8,72.77,72.79,25200.0,49.8824,49.903,49.8824,49.8962,25200.0
2013-11-15 13:25:00,72.8,72.83,72.78,72.8,29900.0,49.903,49.9236,49.8893,49.903,29900.0
2013-11-15 13:30:00,72.81,72.82,72.78,72.8,24200.0,49.9099,49.9167,49.8893,49.903,24200.0
2013-11-15 13:35:00,72.8,72.82,72.78,72.8,28000.0,49.903,49.9167,49.8893,49.903,28000.0
2013-11-15 13:40:00,72.81,72.87,72.8,72.86,31100.0,49.9099,49.951,49.903,49.9441,31100.0
2013-11-15 13:45:00,72.86,72.87,72.84,72.86,21000.0,49.9441,49.951,49.9304,49.9441,21000.0
2013-11-15 13:50:00,72.86,72.9,72.84,72.9,42000.0,49.9441,49.9716,49.9304,49.9716,42000.0
2013-11-15 13:55:00,72.89,72.92,72.86,72.9,46600.0,49.9647,49.9853,49.9441,49.9716,46600.0
2013-11-15 14:00:00,72.9,72.93,72.89,72.92,46800.0,49.9716,49.9921,49.9647,49.9853,46800.0
2013-11-15 14:05:00,72.92,72.98,72.91,72.98,36400.0,49.9853,50.0264,49.9784,50.0264,36400.0
2013-11-15 14:10:00,72.98,73.0,72.95,73.0,50400.0,50.0264,50.0401,50.0058,50.0401,50400.0
2013-11-15 14:15:00,73.0,73.0,72.97,72.97,32300.0,50.0401,50.0401,50.0195,50.0195,32300.0
2013-11-15 14:20:00,72.98,72.99,72.91,72.99,78800.0,50.0264,50.0333,49.9784,50.0333,78800.0
2013-11-15 14:25:00,72.98,73.0,72.97,73.0,56500.0,50.0264,50.0401,50.0195,50.0401,56500.0
2013-11-15 14:30:00,72.99,73.0,72.96,72.98,42600.0,50.0333,50.0401,50.0127,50.0264,42600.0
2013-11-15 14:35:00,73.0,73.0,72.98,72.98,81400.0,50.0401,50.0401,50.0264,50.0264,81400.0
2013-11-15 14:40:00,72.98,73.0,72.97,73.0,42300.0,50.0264,50.0401,50.0195,50.0401,42300.0
2013-11-15 14:45:00,73.0,73.0,72.95,72.99,45400.0,50.0401,50.0401,50.0058,50.0333,45400.0
2013-11-15 14:50:00,72.99,73.0,72.97,73.0,39400.0,50.0333,50.0401,50.0195,50.0401,39400.0
2013-11-15 14:55:00,73.0,73.0,72.99,73.0,22700.0,50.0401,50.0401,50.0333,50.0401,22700.0
2013-11-15 15:00:00,73.0,73.05,72.97,73.02,45100.0,50.0401,50.0744,50.0195,50.0538,45100.0
2013-11-15 15:05:00,73.03,73.08,73.02,73.06,57800.0,50.0607,50.0949,50.0538,50.0812,57800.0
2013-11-15 15:10:00,73.07,73.09,73.06,73.09,46100.0,50.0881,50.1018,50.0812,50.1018,46100.0
2013-11-15 15:15:00,73.09,73.16,73.08,73.15,39200.0,50.1018,50.1498,50.0949,50.1429,39200.0
2013-11-15 15:20:00,73.16,73.19,73.12,73.18,47000.0,50.1498,50.1703,50.1224,50.1635,47000.0
2013-11-15 15:25:00,73.18,73.24,73.18,73.23,39300.0,50.1635,50.2046,50.1635,50.1978,39300.0
2013-11-15 15:30:00,73.23,73.29,73.21,73.29,65400.0,50.1978,50.2389,50.1841,50.2389,65400.0
2013-11-15 15:35:00,73.29,73.34,73.27,73.27,110200.0,50.2389,50.2732,50.2252,50.2252,110200.0
2013-11-15 15:40:00,73.28,73.31,73.16,73.19,156200.0,50.232,50.2526,50.1498,50.1703,156200.0
2013-11-15 15:45:00,73.19,73.23,73.19,73.2,135700.0,50.1703,50.1978,50.1703,50.1772,135700.0
2013-11-15 15:50:00,73.2,73.27,73.2,73.27,118900.0,50.1772,50.2252,50.1772,50.2252,118900.0
2013-11-15 15:55:00,73.27,73.33,73.26,73.3,233600.0,50.2252,50.2663,50.2183,50.2457,233600.0
2013-11-18 09:30:00,73.47,73.63,73.4,73.4,105600.0,50.3623,50.472,50.3143,50.3143,105600.0
2013-11-18 09:35:00,73.4,73.41,73.21,73.27,67100.0,50.3143,50.3212,50.1841,50.2252,67100.0
2013-11-18 09:40:00,73.27,73.3,73.15,73.15,61900.0,50.2252,50.2457,50.1429,50.1429,61900.0
2013-11-18 09:45:00,73.13,73.16,73.05,73.06,65800.0,50.1292,50.1498,50.0744,50.0812,65800.0
2013-11-18 09:50:00,73.06,73.09,73.0,73.04,52000.0,50.0812,50.1018,50.0401,50.0675,52000.0
2013-11-18 09:55:00,73.03,73.05,73.0,73.04,67400.0,50.0607,50.0744,50.0401,50.0675,67400.0
2013-11-18 10:00:00,73.04,73.11,73.03,73.1,48700.0,50.0675,50.1155,50.0607,50.1087,48700.0
2013-11-18 10:05:00,73.09,73.14,73.05,73.1,32300.0,50.1018,50.1361,50.0744,50.1087,32300.0
2013-11-18 10:10:00,73.1,73.12,72.97,73.0,69000.0,50.1087,50.1224,50.0195,50.0401,69000.0
2013-11-18 10:15:00,72.99,73.01,72.93,72.94,71500.0,50.0333,50.047,49.9921,49.999,71500.0
2013-11-18 10:20:00,72.94,73.01,72.94,72.95,61900.0,49.999,50.047,49.999,50.0058,61900.0
2013-11-18 10:25:00,72.95,72.98,72.91,72.92,30800.0,50.0058,50.0264,49.9784,49.9853,30800.0
2013-11-18 10:30:00,72.92,72.95,72.9,72.94,35400.0,49.9853,50.0058,49.9716,49.999,35400.0
2013-11-18 10:35:00,72.94,73.01,72.89,72.96,43000.0,49.999,50.047,49.9647,50.0127,43000.0
2013-11-18 10:40:00,72.97,73.07,72.96,73.03,41300.0,50.0195,50.0881,50.0127,50.0607,41300.0
2013-11-18 10:45:00,73.03,73.04,73.0,73.01,37600.0,50.0607,50.0675,50.0401,50.047,37600.0
2013-11-18 10:50:00,73.0,73.02,72.97,72.99,121100.0,50.0401,50.0538,50.0195,50.0333,121100.0
2013-11-18 10:55:00,72.98,73.01,72.97,73.0,64700.0,50.0264,50.047,50.0195,50.0401,64700.0
2013-11-18 11:00:00,73.0,73.02,72.97,72.99,53800.0,50.0401,50.0538,50.0195,50.0333,53800.0
2013-11-18 11:05:00,73.0,73.02,72.95,72.96,47400.0,50.0401,50.0538,50.0058,50.0127,47400.0
2013-11-18 11:10:00,72.96,73.01,72.94,72.98,31700.0,50.0127,50.047,49.999,50.0264,31700.0
2013-11-18 11:15:00,72.98,72.98,72.92,72.95,26200.0,50.0264,50.0264,49.9853,50.0058,26200.0
2013-11-18 11:20:00,72.96,73.01,72.96,73.0,34700.0,50.0127,50.047,50.0127,50.0401,34700.0
2013-11-18 11:25:00,73.0,73.01,72.98,72.98,27100.0,50.0401,50.047,50.0264,50.0264,27100.0
2013-11-18 11:30:00,72.98,72.98,72.85,72.87,48000.0,50.0264,50.0264,49.9373,49.951,48000.0
2013-11-18 11:35:00,72.87,72.89,72.83,72.83,46200.0,49.951,49.9647,49.9236,49.9236,46200.0
2013-11-18 11:40:00,72.82,72.85,72.8,72.83,46300.0,49.9167,49.9373,49.903,49.9236,46300.0
2013-11-18 11:45:00,72.83,72.85,72.81,72.83,21300.0,49.9236,49.9373,49.9099,49.9236,21300.0
2013-11-18 11:50:00,72.83,72.85,72.8,72.81,30600.0,49.9236,49.9373,49.903,49.9099,30600.0
2013-11-18 11:55:00,72.81,72.82,72.8,72.8,27300.0,49.9099,49.9167,49.903,49.903,27300.0
2013-11-18 12:00:00,72.8,72.8,72.75,72.77,48000.0,49.903,49.903,49.8687,49.8824,48000.0
2013-11-18 12:05:00,72.77,72.84,72.76,72.83,23300.0,49.8824,49.9304,49.8756,49.9236,23300.0
2013-11-18 12:10:00,72.84,72.88,72.8,72.87,21100.0,49.9304,49.9578,49.903,49.951,21100.0
2013-11-18 12:15:00,72.87,72.87,72.81,72.81,26500.0,49.951,49.951,49.9099,49.9099,26500.0
2013-11-18 12:20:00,72.81,72.87,72.78,72.84,36200.0,49.9099,49.951,49.8893,49.9304,36200.0
2013-11-18 12:25:00,72.84,72.85,72.81,72.85,22100.0,49.9304,49.9373,49.9099,49.9373,22100.0
2013-11-18 12:30:00,72.84,72.84,72.8,72.82,20500.0,49.9304,49.9304,49.903,49.9167,20500.0
2013-11-18 12:35:00,72.84,72.84,72.71,72.71,59500.0,49.9304,49.9304,49.8413,49.8413,59500.0
2013-11-18 12:40:00,72.7,72.74,72.66,72.69,46100.0,49.8345,49.8619,49.807,49.8276,46100.0
2013-11-18 12:45:00,72.69,72.72,72.68,72.72,24000.0,49.8276,49.8482,49.8208,49.8482,24000.0
2013-11-18 12:50:00,72.72,72.73,72.69,72.72,32600.0,49.8482,49.855,49.8276,49.8482,32600.0
2013-11-18 12:55:00,72.71,72.73,72.66,72.66,34500.0,49.8413,49.855,49.807,49.807,34500.0
2013-11-18 13:00:00,72.66,72.66,72.63,72.64,42800.0,49.807,49.807,49.7865,49.7933,42800.0
2013-11-18 13:05:00,72.64,72.67,72.6,72.67,34400.0,49.7933,49.8139,49.7659,49.8139,34400.0
2013-11-18 13:10:00,72.67,72.68,72.64,72.65,42300.0,49.8139,49.8208,49.7933,49.8002,42300.0
2013-11-18 13:15:00,72.65,72.66,72.63,72.65,29300.0,49.8002,49.807,49.7865,49.8002,29300.0
2013-11-18 13:20:00,72.65,72.66,72.62,72.63,27800.0,49.8002,49.807,49.7796,49.7865,27800.0
2013-11-18 13:25:00,72.63,72.66,72.62,72.66,26200.0,49.7865,49.807,49.7796,49.807,26200.0
2013-11-18 13:30:00,72.65,72.66,72.61,72.66,27600.0,49.8002,49.807,49.7728,49.807,27600.0
2013-11-18 13:35:00,72.66,72.66,72.63,72.66,26800.0,49.807,49.807,49.7865,49.807,26800.0
2013-11-18 13:40:00,72.66,72.66,72.61,72.64,33800.0,49.807,49.807,49.7728,49.7933,33800.0
2013-11-18 13:45:00,72.63,72.66,72.61,72.65,36900.0,49.7865,49.807,49.7728,49.8002,36900.0
2013-11-18 13:50:00,72.64,72.66,72.64,72.66,26800.0,49.7933,49.807,49.7933,49.807,26800.0
2013-11-18 13:55:00,72.66,72.66,72.63,72.65,35600.0,49.807,49.807,49.7865,49.8002,35600.0
2013-11-18 14:00:00,72.65,72.65,72.62,72.64,44300.0,49.8002,49.8002,49.7796,49.7933,44300.0
2013-11-18 14:05:00,72.64,72.66,72.63,72.65,50300.0,49.7933,49.807,49.7865,49.8002,50300.0
2013-11-18 14:10:00,72.64,72.64,72.61,72.64,23200.0,49.7933,49.7933,49.7728,49.7933,23200.0
2013-11-18 14:15:00,72.63,72.66,72.62,72.65,20800.0,49.7865,49.807,49.7796,49.8002,20800.0
2013-11-18 14:20:00,72.65,72.65,72.63,72.64,33600.0,49.8002,49.8002,49.7865,49.7933,33600.0
2013-11-18 14:25:00,72.63,72.66,72.62,72.66,60900.0,49.7865,49.807,49.7796,49.807,60900.0
2013-11-18 14:30:00,72.67,72.68,72.65,72.66,24200.0,49.8139,49.8208,49.8002,49.807,24200.0
2013-11-18 14:35:00,72.65,72.66,72.63,72.65,27000.0,49.8002,49.807,49.7865,49.8002,27000.0
2013-11-18 14:40:00,72.65,72.65,72.52,72.52,53300.0,49.8002,49.8002,49.7111,49.7111,53300.0
2013-11-18 14:45:00,72.52,72.53,72.44,72.48,72700.0,49.7111,49.7179,49.6562,49.6837,72700.0
2013-11-18 14:50:00,72.47,72.55,72.45,72.47,69700.0,49.6768,49.7316,49.6631,49.6768,69700.0
2013-11-18 14:55:00,72.46,72.47,72.39,72.41,40000.0,49.6699,49.6768,49.622,49.6357,40000.0
2013-11-18 15:00:00,72.4,72.4,72.35,72.39,35300.0,49.6288,49.6288,49.5945,49.622,35300.0
2013-11-18 15:05:00,72.39,72.45,72.39,72.42,52400.0,49.622,49.6631,49.622,49.6425,52400.0
2013-11-18 15:10:00,72.43,72.44,72.29,72.31,89900.0,49.6494,49.6562,49.5534,49.5671,89900.0
2013-11-18 15:15:00,72.33,72.44,72.31,72.44,50000.0,49.5808,49.6562,49.5671,49.6562,50000.0
2013-11-18 15:20:00,72.43,72.46,72.37,72.37,39500.0,49.6494,49.6699,49.6083,49.6083,39500.0
2013-11-18 15:25:00,72.38,72.41,72.31,72.35,86300.0,49.6151,49.6357,49.5671,49.5945,86300.0
2013-11-18 15:30:00,72.36,72.36,72.26,72.36,87500.0,49.6014,49.6014,49.5328,49.6014,87500.0
2013-11-18 15:35:00,72.35,72.36,72.28,72.28,106200.0,49.5945,49.6014,49.5466,49.5466,106200.0
2013-11-18 15:40:00,72.3,72.33,72.26,72.27,121900.0,49.5603,49.5808,49.5328,49.5397,121900.0
2013-11-18 15:45:00,72.26,72.3,72.24,72.28,207000.0,49.5328,49.5603,49.5191,49.5466,207000.0
2013-11-18 15:50:00,72.28,72.31,72.22,72.22,196800.0,49.5466,49.5671,49.5054,49.5054,196800.0
2013-11-18 15:55:00,72.22,72.36,72.2,72.33,344500.0,49.5054,49.6014,49.4917,49.5808,344500.0
2013-11-19 09:30:00,72.12,72.27,72.1,72.23,179000.0,49.4369,49.5397,49.4232,49.5123,179000.0
2013-11-19 09:35:00,72.22,72.3,72.1,72.29,47500.0,49.5054,49.5603,49.4232,49.5534,47500.0
2013-11-19 09:40:00,72.28,72.29,71.89,71.99,132100.0,49.5466,49.5534,49.2792,49.3478,132100.0
2013-11-19 09:45:00,71.98,71.98,71.76,71.88,95400.0,49.3409,49.3409,49.1901,49.2724,95400.0
2013-11-19 09:50:00,71.87,72.08,71.84,72.07,64400.0,49.2655,49.4095,49.2449,49.4026,64400.0
2013-11-19 09:55:00,72.08,72.08,71.89,71.95,328700.0,49.4095,49.4095,49.2792,49.3204,328700.0
2013-11-19 10:00:00,71.96,72.25,71.9,72.22,159900.0,49.3272,49.526,49.2861,49.5054,159900.0
2013-11-19 10:05:00,72.23,72.55,72.22,72.34,349500.0,49.5123,49.7316,49.5054,49.5877,349500.0
2013-11-19 10:10:00,72.34,72.47,72.34,72.42,60500.0,49.5877,49.6768,49.5877,49.6425,60500.0
2013-11-19 10:15:00,72.42,72.49,72.4,72.46,148400.0,49.6425,49.6905,49.6288,49.6699,148400.0
2013-11-19 10:20:00,72.47,72.55,72.44,72.51,173900.0,49.6768,49.7316,49.6562,49.7042,173900.0
2013-11-19 10:25:00,72.52,72.54,72.4,72.41,66100.0,49.7111,49.7248,49.6288,49.6357,66100.0
2013-11-19 10:30:00,72.4,72.44,72.38,72.42,71800.0,49.6288,49.6562,49.6151,49.6425,71800.0
2013-11-19 10:35:00,72.41,72.5,72.4,72.41,112200.0,49.6357,49.6974,49.6288,49.6357,112200.0
2013-11-19 10:40:00,72.41,72.53,72.4,72.51,141100.0,49.6357,49.7179,49.6288,49.7042,141100.0
2013-11-19 10:45:00,72.52,72.69,72.51,72.52,96400.0,49.7111,49.8276,49.7042,49.7111,96400.0
2013-11-19 10:50:00,72.52,72.52,72.27,72.4,92000.0,49.7111,49.7111,49.5397,49.6288,92000.0
2013-11-19 10:55:00,72.4,72.44,72.36,72.41,53500.0,49.6288,49.6562,49.6014,49.6357,53500.0
2013-11-19 11:00:00,72.41,72.41,72.38,72.38,45500.0,49.6357,49.6357,49.6151,49.6151,45500.0
2013-11-19 11:05:00,72.39,72.49,72.38,72.38,64600.0,49.622,49.6905,49.6151,49.6151,64600.0
2013-11-19 11:10:00,72.38,72.42,72.36,72.39,57800.0,49.6151,49.6425,49.6014,49.622,57800.0
2013-11-19 11:15:00,72.38,72.42,72.36,72.39,82500.0,49.6151,49.6425,49.6014,49.622,82500.0
2013-11-19 11:20:00,72.39,72.4,72.3,72.36,64000.0,49.622,49.6288,49.5603,49.6014,64000.0
2013-11-19 11:25:00,72.35,72.41,72.32,72.35,71300.0,49.5945,49.6357,49.574,49.5945,71300.0
2013-11-19 11:30:00,72.35,72.36,72.23,72.24,104600.0,49.5945,49.6014,49.5123,49.5191,104600.0
2013-11-19 11:35:00,72.24,72.25,72.04,72.04,142200.0,49.5191,49.526,49.382,49.382,142200.0
2013-11-19 11:40:00,72.05,72.06,71.88,71.96,72700.0,49.3889,49.3958,49.2724,49.3272,72700.0
2013-11-19 11:45:00,71.97,72.09,71.96,72.0,38100.0,49.3341,49.4163,49.3272,49.3546,38100.0
2013-11-19 11:50:00,72.0,72.11,72.0,72.08,39600.0,49.3546,49.43,49.3546,49.4095,39600.0
2013-11-19 11:55:00,72.08,72.17,72.07,72.15,46800.0,49.4095,49.4712,49.4026,49.4574,46800.0
2013-11-19 12:00:00,72.16,72.21,72.15,72.21,54700.0,49.4643,49.4986,49.4574,49.4986,54700.0
2013-11-19 12:05:00,72.2,72.29,72.17,72.17,71600.0,49.4917,49.5534,49.4712,49.4712,71600.0
2013-11-19 12:10:00,72.17,72.23,72.16,72.2,35800.0,49.4712,49.5123,49.4643,49.4917,35800.0
2013-11-19 12:15:00,72.2,72.25,72.17,72.25,133800.0,49.4917,49.526,49.4712,49.526,133800.0
2013-11-19 12:20:00,72.25,72.36,72.22,72.36,49600.0,49.526,49.6014,49.5054,49.6014,49600.0
2013-11-19 12:25:00,72.36,72.38,72.3,72.3,58000.0,49.6014,49.6151,49.5603,49.5603,58000.0
2013-11-19 12:30:00,72.3,72.3,72.2,72.23,58800.0,49.5603,49.5603,49.4917,49.5123,58800.0
2013-11-19 12:35:00,72.23,72.23,72.19,72.19,26100.0,49.5123,49.5123,49.4849,49.4849,26100.0
2013-11-19 12:40:00,72.19,72.23,72.19,72.22,49200.0,49.4849,49.5123,49.4849,49.5054,49200.0
2013-11-19 12:45:00,72.23,72.26,72.22,72.25,58000.0,49.5123,49.5328,49.5054,49.526,58000.0
2013-11-19 12:50:00,72.25,72.26,72.23,72.25,33600.0,49.526,49.5328,49.5123,49.526,33600.0
2013-11-19 12:55:00,72.25,72.26,72.2,72.22,75800.0,49.526,49.5328,49.4917,49.5054,75800.0
2013-11-19 13:00:00,72.22,72.24,72.2,72.21,48200.0,49.5054,49.5191,49.4917,49.4986,48200.0
2013-11-19 13:05:00,72.21,72.22,72.12,72.21,70700.0,49.4986,49.5054,49.4369,49.4986,70700.0
2013-11-19 13:10:00,72.21,72.23,72.18,72.18,37700.0,49.4986,49.5123,49.478,49.478,37700.0
2013-11-19 13:15:00,72.19,72.19,72.02,72.02,106400.0,49.4849,49.4849,49.3683,49.3683,106400.0
2013-11-19 13:20:00,72.02,72.13,72.01,72.06,97300.0,49.3683,49.4437,49.3615,49.3958,97300.0
2013-11-19 13:25:00,72.06,72.11,71.97,71.98,50100.0,49.3958,49.43,49.3341,49.3409,50100.0
2013-11-19 13:30:00,71.97,72.1,71.92,72.1,48100.0,49.3341,49.4232,49.2998,49.4232,48100.0
2013-11-19 13:35:00,72.09,72.19,72.07,72.16,50500.0,49.4163,49.4849,49.4026,49.4643,50500.0
2013-11-19 13:40:00,72.15,72.18,72.12,72.17,34000.0,49.4574,49.478,49.4369,49.4712,34000.0
2013-11-19 13:45:00,72.18,72.2,72.11,72.15,29900.0,49.478,49.4917,49.43,49.4574,29900.0
2013-11-19 13:50:00,72.16,72.16,72.07,72.12,49100.0,49.4643,49.4643,49.4026,49.4369,49100.0
2013-11-19 13:55:00,72.12,72.2,72.11,72.13,33100.0,49.4369,49.4917,49.43,49.4437,33100.0
2013-11-19 14:00:00,72.13,72.24,72.11,72.11,46400.0,49.4437,49.5191,49.43,49.43,46400.0
2013-11-19 14:05:00,72.11,72.17,72.06,72.06,55700.0,49.43,49.4712,49.3958,49.3958,55700.0
2013-11-19 14:10:00,72.05,72.13,72.02,72.12,52400.0,49.3889,49.4437,49.3683,49.4369,52400.0
2013-11-19 14:15:00,72.13,72.17,72.09,72.17,44800.0,49.4437,49.4712,49.4163,49.4712,44800.0
2013-11-19 14:20:00,72.17,72.18,72.02,72.07,45500.0,49.4712,49.478,49.3683,49.4026,45500.0
2013-11-19 14:25:00,72.07,72.12,72.04,72.12,36400.0,49.4026,49.4369,49.382,49.4369,36400.0
2013-11-19 14:30:00,72.12,72.25,72.12,72.25,58300.0,49.4369,49.526,49.4369,49.526,58300.0
2013-11-19 14:35:00,72.25,72.44,72.25,72.44,69200.0,49.526,49.6562,49.526,49.6562,69200.0
2013-11-19 14:40:00,72.44,72.48,72.31,72.32,56900.0,49.6562,49.6837,49.5671,49.574,56900.0
2013-11-19 14:45:00,72.31,72.35,72.27,72.28,59600.0,49.5671,49.5945,49.5397,49.5466,59600.0
2013-11-19 14:50:00,72.29,72.37,72.28,72.3,72200.0,49.5534,49.6083,49.5466,49.5603,72200.0
2013-11-19 14:55:00,72.29,72.3,72.23,72.24,60300.0,49.5534,49.5603,49.5123,49.5191,60300.0
2013-11-19 15:00:00,72.24,72.3,72.22,72.22,75200.0,49.5191,49.5603,49.5054,49.5054,75200.0
2013-11-19 15:05:00,72.21,72.3,72.21,72.28,105000.0,49.4986,49.5603,49.4986,49.5466,105000.0
2013-11-19 15:10:00,72.28,72.3,72.24,72.28,59200.0,49.5466,49.5603,49.5191,49.5466,59200.0
2013-11-19 15:15:00,72.28,72.34,72.28,72.33,114500.0,49.5466,49.5877,49.5466,49.5808,114500.0
2013-11-19 15:20:00,72.32,72.32,72.2,72.27,56300.0,49.574,49.574,49.4917,49.5397,56300.0
2013-11-19 15:25:00,72.27,72.31,72.25,72.26,68900.0,49.5397,49.5671,49.526,49.5328,68900.0
2013-11-19 15:30:00,72.26,72.29,72.17,72.21,85900.0,49.5328,49.5534,49.4712,49.4986,85900.0
2013-11-19 15:35:00,72.2,72.28,72.19,72.24,65600.0,49.4917,49.5466,49.4849,49.5191,65600.0
2013-11-19 15:40:00,72.25,72.28,72.21,72.26,106000.0,49.526,49.5466,49.4986,49.5328,106000.0
2013-11-19 15:45:00,72.27,72.28,72.18,72.27,136700.0,49.5397,49.5466,49.478,49.5397,136700.0
2013-11-19 15:50:00,72.27,72.27,72.15,72.15,172400.0,49.5397,49.5397,49.4574,49.4574,172400.0
2013-11-19 15:55:00,72.15,72.35,72.14,72.27,159600.0,49.4574,49.5945,49.4506,49.5397,159600.0
2013-11-20 09:30:00,72.53,72.92,72.49,72.91,152500.0,49.7179,49.9853,49.6905,49.9784,152500.0
2013-11-20 09:35:00,72.9,72.93,72.69,72.71,66900.0,49.9716,49.9921,49.8276,49.8413,66900.0
2013-11-20 09:40:00,72.69,72.79,72.62,72.65,121500.0,49.8276,49.8962,49.7796,49.8002,121500.0
2013-11-20 09:45:00,72.65,72.71,72.39,72.52,197600.0,49.8002,49.8413,49.622,49.7111,197600.0
2013-11-20 09:50:00,72.55,72.61,72.27,72.33,44500.0,49.7316,49.7728,49.5397,49.5808,44500.0
2013-11-20 09:55:00,72.35,72.56,72.35,72.51,34700.0,49.5945,49.7385,49.5945,49.7042,34700.0
2013-11-20 10:00:00,72.48,72.59,72.34,72.58,55100.0,49.6837,49.7591,49.5877,49.7522,55100.0
2013-11-20 10:05:00,72.59,72.75,72.56,72.73,50500.0,49.7591,49.8687,49.7385,49.855,50500.0
2013-11-20 10:10:00,72.72,72.8,72.7,72.77,62300.0,49.8482,49.903,49.8345,49.8824,62300.0
2013-11-20 10:15:00,72.79,72.8,72.65,72.7,31100.0,49.8962,49.903,49.8002,49.8345,31100.0
2013-11-20 10:20:00,72.7,72.92,72.68,72.84,102000.0,49.8345,49.9853,49.8208,49.9304,102000.0
2013-11-20 10:25:00,72.85,72.92,72.79,72.9,52900.0,49.9373,49.9853,49.8962,49.9716,52900.0
2013-11-20 10:30:00,72.9,72.93,72.8,72.84,74500.0,49.9716,49.9921,49.903,49.9304,74500.0
2013-11-20 10:35:00,72.83,72.83,72.66,72.73,56600.0,49.9236,49.9236,49.807,49.855,56600.0
2013-11-20 10:40:00,72.73,72.73,72.55,72.63,77300.0,49.855,49.855,49.7316,49.7865,77300.0
2013-11-20 10:45:00,72.63,72.72,72.55,72.72,84900.0,49.7865,49.8482,49.7316,49.8482,84900.0
2013-11-20 10:50:00,72.72,72.75,72.57,72.72,66400.0,49.8482,49.8687,49.7453,49.8482,66400.0
2013-11-20 10:55:00,72.71,72.72,72.65,72.7,29700.0,49.8413,49.8482,49.8002,49.8345,29700.0
2013-11-20 11:00:00,72.7,72.7,72.57,72.62,37900.0,49.8345,49.8345,49.7453,49.7796,37900.0
2013-11-20 11:05:00,72.62,72.73,72.61,72.7,44100.0,49.7796,49.855,49.7728,49.8345,44100.0
2013-11-20 11:10:00,72.7,72.71,72.64,72.66,33700.0,49.8345,49.8413,49.7933,49.807,33700.0
2013-11-20 11:15:00,72.67,72.68,72.53,72.53,33100.0,49.8139,49.8208,49.7179,49.7179,33100.0
2013-11-20 11:20:00,72.53,72.55,72.49,72.53,48700.0,49.7179,49.7316,49.6905,49.7179,48700.0
2013-11-20 11:25:00,72.53,72.58,72.49,72.5,25200.0,49.7179,49.7522,49.6905,49.6974,25200.0
2013-11-20 11:30:00,72.5,72.52,72.39,72.45,65800.0,49.6974,49.7111,49.622,49.6631,65800.0
2013-11-20 11:35:00,72.46,72.51,72.46,72.46,29600.0,49.6699,49.7042,49.6699,49.6699,29600.0
2013-11-20 11:40:00,72.47,72.48,72.41,72.45,36200.0,49.6768,49.6837,49.6357,49.6631,36200.0
2013-11-20 11:45:00,72.44,72.45,72.33,72.36,34500.0,49.6562,49.6631,49.5808,49.6014,34500.0
2013-11-20 11:50:00,72.37,72.46,72.35,72.45,27500.0,49.6083,49.6699,49.5945,49.6631,27500.0
2013-11-20 11:55:00,72.46,72.5,72.45,72.46,15000.0,49.6699,49.6974,49.6631,49.6699,15000.0
2013-11-20 12:00:00,72.46,72.57,72.46,72.5,31600.0,49.6699,49.7453,49.6699,49.6974,31600.0
2013-11-20 12:05:00,72.51,72.6,72.49,72.58,26300.0,49.7042,49.7659,49.6905,49.7522,26300.0
2013-11-20 12:10:00,72.59,72.65,72.58,72.63,22900.0,49.7591,49.8002,49.7522,49.7865,22900.0
2013-11-20 12:15:00,72.63,72.66,72.59,72.59,45400.0,49.7865,49.807,49.7591,49.7591,45400.0
2013-11-20 12:20:00,72.59,72.6,72.57,72.59,11800.0,49.7591,49.7659,49.7453,49.7591,11800.0
2013-11-20 12:25:00,72.59,72.6,72.54,72.54,18200.0,49.7591,49.7659,49.7248,49.7248,18200.0
2013-11-20 12:30:00,72.55,72.58,72.54,72.56,15700.0,49.7316,49.7522,49.7248,49.7385,15700.0
2013-11-20 12:35:00,72.56,72.62,72.55,72.58,21600.0,49.7385,49.7796,49.7316,49.7522,21600.0
2013-11-20 12:40:00,72.58,72.63,72.56,72.62,26100.0,49.7522,49.7865,49.7385,49.7796,26100.0
2013-11-20 12:45:00,72.62,72.66,72.61,72.61,18800.0,49.7796,49.807,49.7728,49.7728,18800.0
2013-11-20 12:50:00,72.61,72.62,72.58,72.58,20700.0,49.7728,49.7796,49.7522,49.7522,20700.0
2013-11-20 12:55:00,72.58,72.58,72.48,72.48,24700.0,49.7522,49.7522,49.6837,49.6837,24700.0
2013-11-20 13:00:00,72.48,72.59,72.48,72.56,27800.0,49.6837,49.7591,49.6837,49.7385,27800.0
2013-11-20 13:05:00,72.57,72.6,72.55,72.55,20100.0,49.7453,49.7659,49.7316,49.7316,20100.0
2013-11-20 13:10:00,72.55,72.6,72.55,72.59,19100.0,49.7316,49.7659,49.7316,49.7591,19100.0
2013-11-20 13:15:00,72.59,72.59,72.53,72.55,20900.0,49.7591,49.7591,49.7179,49.7316,20900.0
2013-11-20 13:20:00,72.54,72.57,72.51,72.51,15400.0,49.7248,49.7453,49.7042,49.7042,15400.0
2013-11-20 13:25:00,72.51,72.52,72.48,72.51,36500.0,49.7042,49.7111,49.6837,49.7042,36500.0
2013-11-20 13:30:00,72.51,72.51,72.48,72.49,12700.0,49.7042,49.7042,49.6837,49.6905,12700.0
2013-11-20 13:35:00,72.49,72.55,72.49,72.54,20900.0,49.6905,49.7316,49.6905,49.7248,20900.0
2013-11-20 13:40:00,72.55,72.58,72.53,72.55,25000.0,49.7316,49.7522,49.7179,49.7316,25000.0
2013-11-20 13:45:00,72.56,72.62,72.55,72.58,28300.0,49.7385,49.7796,49.7316,49.7522,28300.0
2013-11-20 13:50:00,72.59,72.6,72.56,72.59,19400.0,49.7591,49.7659,49.7385,49.7591,19400.0
2013-11-20 13:55:00,72.58,72.59,72.54,72.55,19000.0,49.7522,49.7591,49.7248,49.7316,19000.0
2013-11-20 14:00:00,72.56,72.57,72.36,72.51,91600.0,49.7385,49.7453,49.6014,49.7042,91600.0
2013-11-20 14:05:00,72.5,72.52,72.32,72.4,65800.0,49.6974,49.7111,49.574,49.6288,65800.0
2013-11-20 14:10:00,72.4,72.42,72.23,72.28,60100.0,49.6288,49.6425,49.5123,49.5466,60100.0
2013-11-20 14:15:00,72.28,72.61,72.26,72.61,53400.0,49.5466,49.7728,49.5328,49.7728,53400.0
2013-11-20 14:20:00,72.61,72.64,72.46,72.56,59700.0,49.7728,49.7933,49.6699,49.7385,59700.0
2013-11-20 14:25:00,72.54,72.55,72.46,72.51,34400.0,49.7248,49.7316,49.6699,49.7042,34400.0
2013-11-20 14:30:00,72.5,72.52,72.43,72.46,30300.0,49.6974,49.7111,49.6494,49.6699,30300.0
2013-11-20 14:35:00,72.44,72.46,72.32,72.33,45600.0,49.6562,49.6699,49.574,49.5808,45600.0
2013-11-20 14:40:00,72.34,72.35,72.24,72.32,43300.0,49.5877,49.5945,49.5191,49.574,43300.0
2013-11-20 14:45:00,72.31,72.43,72.31,72.43,37200.0,49.5671,49.6494,49.5671,49.6494,37200.0
2013-11-20 14:50:00,72.42,72.46,72.35,72.38,82400.0,49.6425,49.6699,49.5945,49.6151,82400.0
2013-11-20 14:55:00,72.38,72.39,72.31,72.36,43400.0,49.6151,49.622,49.5671,49.6014,43400.0
2013-11-20 15:00:00,72.37,72.37,72.22,72.22,57900.0,49.6083,49.6083,49.5054,49.5054,57900.0
2013-11-20 15:05:00,72.22,72.24,72.09,72.1,60200.0,49.5054,49.5191,49.4163,49.4232,60200.0
2013-11-20 15:10:00,72.1,72.22,72.09,72.19,38400.0,49.4232,49.5054,49.4163,49.4849,38400.0
2013-11-20 15:15:00,72.2,72.21,72.12,72.16,32600.0,49.4917,49.4986,49.4369,49.4643,32600.0
2013-11-20 15:20:00,72.16,72.24,72.12,72.2,41400.0,49.4643,49.5191,49.4369,49.4917,41400.0
2013-11-20 15:25:00,72.21,72.27,72.19,72.22,53400.0,49.4986,49.5397,49.4849,49.5054,53400.0
2013-11-20 15:30:00,72.22,72.24,72.13,72.13,52600.0,49.5054,49.5191,49.4437,49.4437,52600.0
2013-11-20 15:35:00,72.13,72.18,72.1,72.18,41300.0,49.4437,49.478,49.4232,49.478,41300.0
2013-11-20 15:40:00,72.18,72.3,72.18,72.23,66200.0,49.478,49.5603,49.478,49.5123,66200.0
2013-11-20 15:45:00,72.25,72.26,72.14,72.21,74500.0,49.526,49.5328,49.4506,49.4986,74500.0
2013-11-20 15:50:00,72.21,72.22,72.13,72.17,95200.0,49.4986,49.5054,49.4437,49.4712,95200.0
2013-11-20 15:55:00,72.17,72.33,72.17,72.25,158900.0,49.4712,49.5808,49.4712,49.526,158900.0
2013-11-21 09:30:00,72.47,72.78,72.4,72.67,114600.0,49.6768,49.8893,49.6288,49.8139,114600.0
2013-11-21 09:35:00,72.67,72.8,72.62,72.78,67800.0,49.8139,49.903,49.7796,49.8893,67800.0
2013-11-21 09:40:00,72.78,72.94,72.76,72.94,75800.0,49.8893,49.999,49.8756,49.999,75800.0
2013-11-21 09:45:00,72.94,72.95,72.82,72.84,51100.0,49.999,50.0058,49.9167,49.9304,51100.0
2013-11-21 09:50:00,72.82,72.99,72.76,72.97,121500.0,49.9167,50.0333,49.8756,50.0195,121500.0
2013-11-21 09:55:00,72.97,73.15,72.93,73.13,69800.0,50.0195,50.1429,49.9921,50.1292,69800.0
2013-11-21 10:00:00,73.13,73.15,72.93,72.99,61200.0,50.1292,50.1429,49.9921,50.0333,61200.0
2013-11-21 10:05:00,73.01,73.18,73.01,73.12,41700.0,50.047,50.1635,50.047,50.1224,41700.0
2013-11-21 10:10:00,73.12,73.17,73.09,73.14,51300.0,50.1224,50.1566,50.1018,50.1361,51300.0
2013-11-21 10:15:00,73.13,73.17,73.1,73.14,30000.0,50.1292,50.1566,50.1087,50.1361,30000.0
2013-11-21 10:20:00,73.14,73.2,73.13,73.14,93500.0,50.1361,50.1772,50.1292,50.1361,93500.0
2013-11-21 10:25:00,73.15,73.2,73.14,73.2,36200.0,50.1429,50.1772,50.1361,50.1772,36200.0
2013-11-21 10:30:00,73.2,73.36,73.2,73.36,85500.0,50.1772,50.2869,50.1772,50.2869,85500.0
2013-11-21 10:35:00,73.36,73.38,73.29,73.32,47300.0,50.2869,50.3006,50.2389,50.2595,47300.0
2013-11-21 10:40:00,73.33,73.47,73.32,73.47,46900.0,50.2663,50.3623,50.2595,50.3623,46900.0
2013-11-21 10:45:00,73.47,73.6,73.47,73.52,83900.0,50.3623,50.4514,50.3623,50.3966,83900.0
2013-11-21 10:50:00,73.51,73.56,73.46,73.46,48400.0,50.3897,50.424,50.3554,50.3554,48400.0
2013-11-21 10:55:00,73.46,73.47,73.33,73.37,62200.0,50.3554,50.3623,50.2663,50.2937,62200.0
2013-11-21 11:00:00,73.36,73.45,73.35,73.44,29200.0,50.2869,50.3486,50.28,50.3417,29200.0
2013-11-21 11:05:00,73.43,73.45,73.32,73.36,49400.0,50.3349,50.3486,50.2595,50.2869,49400.0
2013-11-21 11:10:00,73.36,73.37,73.31,73.37,24800.0,50.2869,50.2937,50.2526,50.2937,24800.0
2013-11-21 11:15:00,73.37,73.45,73.36,73.45,36800.0,50.2937,50.3486,50.2869,50.3486,36800.0
2013-11-21 11:20:00,73.46,73.55,73.46,73.51,66700.0,50.3554,50.4171,50.3554,50.3897,66700.0
2013-11-21 11:25:00,73.52,73.52,73.46,73.48,29200.0,50.3966,50.3966,50.3554,50.3691,29200.0
2013-11-21 11:30:00,73.47,73.5,73.41,73.41,44200.0,50.3623,50.3828,50.3212,50.3212,44200.0
2013-11-21 11:35:00,73.4,73.44,73.39,73.44,48100.0,50.3143,50.3417,50.3074,50.3417,48100.0
2013-11-21 11:40:00,73.43,73.44,73.38,73.38,28500.0,50.3349,50.3417,50.3006,50.3006,28500.0
2013-11-21 11:45:00,73.38,73.46,73.38,73.45,38600.0,50.3006,50.3554,50.3006,50.3486,38600.0
2013-11-21 11:50:00,73.45,73.46,73.4,73.44,29900.0,50.3486,50.3554,50.3143,50.3417,29900.0
2013-11-21 11:55:00,73.43,73.45,73.37,73.38,35000.0,50.3349,50.3486,50.2937,50.3006,35000.0
2013-11-21 12:00:00,73.37,73.39,73.3,73.3,23000.0,50.2937,50.3074,50.2457,50.2457,23000.0
2013-11-21 12:05:00,73.29,73.31,73.12,73.15,45500.0,50.2389,50.2526,50.1224,50.1429,45500.0
2013-11-21 12:10:00,73.14,73.22,73.07,73.22,47500.0,50.1361,50.1909,50.0881,50.1909,47500.0
2013-11-21 12:15:00,73.22,73.26,73.21,73.25,25200.0,50.1909,50.2183,50.1841,50.2115,25200.0
2013-11-21 12:20:00,73.26,73.28,73.17,73.17,21300.0,50.2183,50.232,50.1566,50.1566,21300.0
2013-11-21 12:25:00,73.18,73.21,73.12,73.2,25100.0,50.1635,50.1841,50.1224,50.1772,25100.0
2013-11-21 12:30:00,73.21,73.23,73.17,73.19,33400.0,50.1841,50.1978,50.1566,50.1703,33400.0
2013-11-21 12:35:00,73.19,73.22,73.17,73.22,23400.0,50.1703,50.1909,50.1566,50.1909,23400.0
2013-11-21 12:40:00,73.22,73.25,73.22,73.24,20900.0,50.1909,50.2115,50.1909,50.2046,20900.0
2013-11-21 12:45:00,73.24,73.27,73.17,73.18,23000.0,50.2046,50.2252,50.1566,50.1635,23000.0
2013-11-21 12:50:00,73.18,73.27,73.18,73.26,26600.0,50.1635,50.2252,50.1635,50.2183,26600.0
2013-11-21 12:55:00,73.25,73.25,73.12,73.14,22200.0,50.2115,50.2115,50.1224,50.1361,22200.0
2013-11-21 13:00:00,73.14,73.22,73.11,73.21,28200.0,50.1361,50.1909,50.1155,50.1841,28200.0
2013-11-21 13:05:00,73.21,73.29,73.19,73.29,25600.0,50.1841,50.2389,50.1703,50.2389,25600.0
2013-11-21 13:10:00,73.29,73.29,73.24,73.26,32400.0,50.2389,50.2389,50.2046,50.2183,32400.0
2013-11-21 13:15:00,73.27,73.32,73.24,73.31,24800.0,50.2252,50.2595,50.2046,50.2526,24800.0
2013-11-21 13:20:00,73.31,73.33,73.25,73.28,20100.0,50.2526,50.2663,50.2115,50.232,20100.0
2013-11-21 13:25:00,73.28,73.29,73.2,73.2,28900.0,50.232,50.2389,50.1772,50.1772,28900.0
2013-11-21 13:30:00,73.2,73.26,73.19,73.24,16900.0,50.1772,50.2183,50.1703,50.2046,16900.0
2013-11-21 13:35:00,73.24,73.29,73.23,73.28,31000.0,50.2046,50.2389,50.1978,50.232,31000.0
2013-11-21 13:40:00,73.28,73.35,73.28,73.35,35400.0,50.232,50.28,50.232,50.28,35400.0
2013-11-21 13:45:00,73.36,73.42,73.36,73.4,30400.0,50.2869,50.328,50.2869,50.3143,30400.0
2013-11-21 13:50:00,73.41,73.42,73.4,73.41,28700.0,50.3212,50.328,50.3143,50.3212,28700.0
2013-11-21 13:55:00,73.41,73.42,73.36,73.39,26100.0,50.3212,50.328,50.2869,50.3074,26100.0
2013-11-21 14:00:00,73.39,73.42,73.37,73.37,23200.0,50.3074,50.328,50.2937,50.2937,23200.0
2013-11-21 14:05:00,73.37,73.4,73.37,73.38,33400.0,50.2937,50.3143,50.2937,50.3006,33400.0
2013-11-21 14:10:00,73.38,73.38,73.33,73.34,28600.0,50.3006,50.3006,50.2663,50.2732,28600.0
2013-11-21 14:15:00,73.34,73.39,73.33,73.39,38000.0,50.2732,50.3074,50.2663,50.3074,38000.0
2013-11-21 14:20:00,73.39,73.42,73.38,73.42,28700.0,50.3074,50.328,50.3006,50.328,28700.0
2013-11-21 14:25:00,73.42,73.42,73.38,73.38,41900.0,50.328,50.328,50.3006,50.3006,41900.0
2013-11-21 14:30:00,73.36,73.37,73.32,73.33,42100.0,50.2869,50.2937,50.2595,50.2663,42100.0
2013-11-21 14:35:00,73.33,73.34,73.29,73.31,42100.0,50.2663,50.2732,50.2389,50.2526,42100.0
2013-11-21 14:40:00,73.3,73.42,73.3,73.42,35300.0,50.2457,50.328,50.2457,50.328,35300.0
2013-11-21 14:45:00,73.43,73.49,73.39,73.4,36900.0,50.3349,50.376,50.3074,50.3143,36900.0
2013-11-21 14:50:00,73.4,73.41,73.31,73.31,59700.0,50.3143,50.3212,50.2526,50.2526,59700.0
2013-11-21 14:55:00,73.32,73.36,73.32,73.34,22600.0,50.2595,50.2869,50.2595,50.2732,22600.0
2013-11-21 15:00:00,73.34,73.38,73.34,73.37,43300.0,50.2732,50.3006,50.2732,50.2937,43300.0
2013-11-21 15:05:00,73.37,73.39,73.34,73.35,34200.0,50.2937,50.3074,50.2732,50.28,34200.0
2013-11-21 15:10:00,73.35,73.39,73.35,73.35,29900.0,50.28,50.3074,50.28,50.28,29900.0
2013-11-21 15:15:00,73.35,73.44,73.34,73.36,46300.0,50.28,50.3417,50.2732,50.2869,46300.0
2013-11-21 15:20:00,73.36,73.4,73.34,73.37,30500.0,50.2869,50.3143,50.2732,50.2937,30500.0
2013-11-21 15:25:00,73.37,73.38,73.29,73.3,42800.0,50.2937,50.3006,50.2389,50.2457,42800.0
2013-11-21 15:30:00,73.3,73.34,73.27,73.27,65200.0,50.2457,50.2732,50.2252,50.2252,65200.0
2013-11-21 15:35:00,73.27,73.34,73.27,73.34,51000.0,50.2252,50.2732,50.2252,50.2732,51000.0
2013-11-21 15:40:00,73.33,73.38,73.3,73.37,46400.0,50.2663,50.3006,50.2457,50.2937,46400.0
2013-11-21 15:45:00,73.37,73.37,73.28,73.31,117100.0,50.2937,50.2937,50.232,50.2526,117100.0
2013-11-21 15:50:00,73.31,73.32,73.27,73.3,131600.0,50.2526,50.2595,50.2252,50.2457,131600.0
2013-11-21 15:55:00,73.31,73.4,73.3,73.35,203000.0,50.2526,50.3143,50.2457,50.28,203000.0
2013-11-22 09:30:00,73.49,73.55,73.31,73.44,147100.0,50.376,50.4171,50.2526,50.3417,147100.0
2013-11-22 09:35:00,73.43,73.56,73.35,73.46,74700.0,50.3349,50.424,50.28,50.3554,74700.0
2013-11-22 09:40:00,73.5,73.55,73.35,73.37,72200.0,50.3828,50.4171,50.28,50.2937,72200.0
2013-11-22 09:45:00,73.37,73.47,73.27,73.4,64600.0,50.2937,50.3623,50.2252,50.3143,64600.0
2013-11-22 09:50:00,73.4,73.4,73.24,73.34,110700.0,50.3143,50.3143,50.2046,50.2732,110700.0
2013-11-22 09:55:00,73.34,73.41,73.3,73.38,121700.0,50.2732,50.3212,50.2457,50.3006,121700.0
2013-11-22 10:00:00,73.38,73.4,73.28,73.4,74500.0,50.3006,50.3143,50.232,50.3143,74500.0
2013-11-22 10:05:00,73.4,73.64,73.39,73.58,43600.0,50.3143,50.4788,50.3074,50.4377,43600.0
2013-11-22 10:10:00,73.58,73.71,73.52,73.69,65400.0,50.4377,50.5268,50.3966,50.5131,65400.0
2013-11-22 10:15:00,73.68,73.86,73.68,73.84,56400.0,50.5062,50.6296,50.5062,50.6159,56400.0
2013-11-22 10:20:00,73.83,73.87,73.76,73.86,36800.0,50.6091,50.6365,50.5611,50.6296,36800.0
2013-11-22 10:25:00,73.87,73.89,73.76,73.86,36500.0,50.6365,50.6502,50.5611,50.6296,36500.0
2013-11-22 10:30:00,73.87,73.9,73.82,73.84,37800.0,50.6365,50.657,50.6022,50.6159,37800.0
2013-11-22 10:35:00,73.83,73.89,73.79,73.89,36200.0,50.6091,50.6502,50.5816,50.6502,36200.0
2013-11-22 10:40:00,73.88,73.9,73.8,73.83,28700.0,50.6433,50.657,50.5885,50.6091,28700.0
2013-11-22 10:45:00,73.83,73.85,73.72,73.72,29800.0,50.6091,50.6228,50.5337,50.5337,29800.0
2013-11-22 10:50:00,73.73,73.73,73.64,73.73,24600.0,50.5405,50.5405,50.4788,50.5405,24600.0
2013-11-22 10:55:00,73.72,73.74,73.64,73.65,20500.0,50.5337,50.5474,50.4788,50.4857,20500.0
2013-11-22 11:00:00,73.64,73.75,73.63,73.75,48100.0,50.4788,50.5542,50.472,50.5542,48100.0
2013-11-22 11:05:00,73.73,73.76,73.68,73.68,26100.0,50.5405,50.5611,50.5062,50.5062,26100.0
2013-11-22 11:10:00,73.67,73.72,73.65,73.66,15200.0,50.4994,50.5337,50.4857,50.4925,15200.0
2013-11-22 11:15:00,73.65,73.74,73.64,73.74,15200.0,50.4857,50.5474,50.4788,50.5474,15200.0
2013-11-22 11:20:00,73.75,73.76,73.7,73.74,19200.0,50.5542,50.5611,50.5199,50.5474,19200.0
2013-11-22 11:25:00,73.75,73.77,73.73,73.73,14900.0,50.5542,50.5679,50.5405,50.5405,14900.0
2013-11-22 11:30:00,73.74,73.76,73.71,73.76,11500.0,50.5474,50.5611,50.5268,50.5611,11500.0
2013-11-22 11:35:00,73.77,73.77,73.73,73.75,12400.0,50.5679,50.5679,50.5405,50.5542,12400.0
2013-11-22 11:40:00,73.75,73.79,73.74,73.78,13500.0,50.5542,50.5816,50.5474,50.5748,13500.0
2013-11-22 11:45:00,73.78,73.8,73.73,73.73,23400.0,50.5748,50.5885,50.5405,50.5405,23400.0
2013-11-22 11:50:00,73.74,73.84,73.74,73.84,25600.0,50.5474,50.6159,50.5474,50.6159,25600.0
2013-11-22 11:55:00,73.84,73.94,73.84,73.91,40200.0,50.6159,50.6845,50.6159,50.6639,40200.0
2013-11-22 12:00:00,73.92,73.94,73.89,73.89,20000.0,50.6707,50.6845,50.6502,50.6502,20000.0
2013-11-22 12:05:00,73.88,73.89,73.77,73.83,31400.0,50.6433,50.6502,50.5679,50.6091,31400.0
2013-11-22 12:10:00,73.83,73.88,73.82,73.88,20100.0,50.6091,50.6433,50.6022,50.6433,20100.0
2013-11-22 12:15:00,73.87,73.89,73.86,73.88,14200.0,50.6365,50.6502,50.6296,50.6433,14200.0
2013-11-22 12:20:00,73.88,73.93,73.85,73.86,18200.0,50.6433,50.6776,50.6228,50.6296,18200.0
2013-11-22 12:25:00,73.87,73.88,73.8,73.84,19300.0,50.6365,50.6433,50.5885,50.6159,19300.0
2013-11-22 12:30:00,73.85,73.87,73.83,73.85,11500.0,50.6228,50.6365,50.6091,50.6228,11500.0
2013-11-22 12:35:00,73.84,73.86,73.83,73.83,11700.0,50.6159,50.6296,50.6091,50.6091,11700.0
2013-11-22 12:40:00,73.84,73.95,73.84,73.95,36600.0,50.6159,50.6913,50.6159,50.6913,36600.0
2013-11-22 12:45:00,73.95,73.95,73.91,73.92,26400.0,50.6913,50.6913,50.6639,50.6707,26400.0
2013-11-22 12:50:00,73.92,73.94,73.9,73.92,16700.0,50.6707,50.6845,50.657,50.6707,16700.0
2013-11-22 12:55:00,73.92,73.95,73.9,73.91,14500.0,50.6707,50.6913,50.657,50.6639,14500.0
2013-11-22 13:00:00,73.91,73.91,73.88,73.9,13400.0,50.6639,50.6639,50.6433,50.657,13400.0
2013-11-22 13:05:00,73.9,73.96,73.89,73.94,24900.0,50.657,50.6982,50.6502,50.6845,24900.0
2013-11-22 13:10:00,73.94,73.98,73.89,73.98,46900.0,50.6845,50.7119,50.6502,50.7119,46900.0
2013-11-22 13:15:00,73.98,73.98,73.92,73.93,13100.0,50.7119,50.7119,50.6707,50.6776,13100.0
2013-11-22 13:20:00,73.94,73.95,73.91,73.91,17900.0,50.6845,50.6913,50.6639,50.6639,17900.0
2013-11-22 13:25:00,73.91,73.92,73.87,73.87,18200.0,50.6639,50.6707,50.6365,50.6365,18200.0
2013-11-22 13:30:00,73.88,73.88,73.85,73.87,12200.0,50.6433,50.6433,50.6228,50.6365,12200.0
2013-11-22 13:35:00,73.87,73.87,73.83,73.87,11400.0,50.6365,50.6365,50.6091,50.6365,11400.0
2013-11-22 13:40:00,73.87,73.88,73.83,73.87,19200.0,50.6365,50.6433,50.6091,50.6365,19200.0
2013-11-22 13:45:00,73.87,73.88,73.8,73.83,17300.0,50.6365,50.6433,50.5885,50.6091,17300.0
2013-11-22 13:50:00,73.82,73.83,73.79,73.81,12900.0,50.6022,50.6091,50.5816,50.5953,12900.0
2013-11-22 13:55:00,73.8,73.84,73.79,73.83,31700.0,50.5885,50.6159,50.5816,50.6091,31700.0
2013-11-22 14:00:00,73.83,73.89,73.83,73.89,21800.0,50.6091,50.6502,50.6091,50.6502,21800.0
2013-11-22 14:05:00,73.89,73.94,73.87,73.94,51200.0,50.6502,50.6845,50.6365,50.6845,51200.0
2013-11-22 14:10:00,73.94,73.95,73.9,73.92,17100.0,50.6845,50.6913,50.657,50.6707,17100.0
2013-11-22 14:15:00,73.93,73.98,73.91,73.95,22300.0,50.6776,50.7119,50.6639,50.6913,22300.0
2013-11-22 14:20:00,73.94,73.98,73.92,73.93,22100.0,50.6845,50.7119,50.6707,50.6776,22100.0
2013-11-22 14:25:00,73.93,73.98,73.92,73.98,29800.0,50.6776,50.7119,50.6707,50.7119,29800.0
2013-11-22 14:30:00,73.98,74.03,73.98,74.01,68400.0,50.7119,50.7462,50.7119,50.7324,68400.0
2013-11-22 14:35:00,74.01,74.02,73.96,73.97,18300.0,50.7324,50.7393,50.6982,50.705,18300.0
2013-11-22 14:40:00,73.97,74.03,73.95,74.02,27100.0,50.705,50.7462,50.6913,50.7393,27100.0
2013-11-22 14:45:00,74.03,74.04,73.98,74.0,27000.0,50.7462,50.753,50.7119,50.7256,27000.0
2013-11-22 14:50:00,74.0,74.0,73.97,73.98,24200.0,50.7256,50.7256,50.705,50.7119,24200.0
2013-11-22 14:55:00,73.98,74.0,73.95,74.0,22700.0,50.7119,50.7256,50.6913,50.7256,22700.0
2013-11-22 15:00:00,74.0,74.03,73.99,74.01,31200.0,50.7256,50.7462,50.7187,50.7324,31200.0
2013-11-22 15:05:00,74.01,74.05,74.0,74.03,40300.0,50.7324,50.7599,50.7256,50.7462,40300.0
2013-11-22 15:10:00,74.03,74.04,74.0,74.04,36800.0,50.7462,50.753,50.7256,50.753,36800.0
2013-11-22 15:15:00,74.04,74.07,74.02,74.02,40500.0,50.753,50.7736,50.7393,50.7393,40500.0
2013-11-22 15:20:00,74.02,74.06,73.99,74.03,52400.0,50.7393,50.7667,50.7187,50.7462,52400.0
2013-11-22 15:25:00,74.02,74.04,73.96,73.96,51700.0,50.7393,50.753,50.6982,50.6982,51700.0
2013-11-22 15:30:00,73.97,73.97,73.92,73.95,59900.0,50.705,50.705,50.6707,50.6913,59900.0
2013-11-22 15:35:00,73.94,73.96,73.91,73.94,69900.0,50.6845,50.6982,50.6639,50.6845,69900.0
2013-11-22 15:40:00,73.94,73.98,73.92,73.93,69100.0,50.6845,50.7119,50.6707,50.6776,69100.0
2013-11-22 15:45:00,73.94,73.96,73.9,73.91,127200.0,50.6845,50.6982,50.657,50.6639,127200.0
2013-11-22 15:50:00,73.92,73.94,73.9,73.92,111500.0,50.6707,50.6845,50.657,50.6707,111500.0
2013-11-22 15:55:00,73.92,74.03,73.91,74.01,268600.0,50.6707,50.7462,50.6639,50.7324,268600.0
2013-11-25 09:30:00,73.83,73.92,73.38,73.46,144100.0,50.6091,50.6707,50.3006,50.3554,144100.0
2013-11-25 09:35:00,73.46,73.58,73.34,73.42,73400.0,50.3554,50.4377,50.2732,50.328,73400.0
2013-11-25 09:40:00,73.42,73.44,73.24,73.27,108500.0,50.328,50.3417,50.2046,50.2252,108500.0
2013-11-25 09:45:00,73.26,73.27,73.12,73.14,84700.0,50.2183,50.2252,50.1224,50.1361,84700.0
2013-11-25 09:50:00,73.15,73.16,73.0,73.0,70300.0,50.1429,50.1498,50.0401,50.0401,70300.0
2013-11-25 09:55:00,73.01,73.09,72.98,73.01,33000.0,50.047,50.1018,50.0264,50.047,33000.0
2013-11-25 10:00:00,73.0,73.04,72.8,72.81,63700.0,50.0401,50.0675,49.903,49.9099,63700.0
2013-11-25 10:05:00,72.81,72.99,72.78,72.94,74400.0,49.9099,50.0333,49.8893,49.999,74400.0
2013-11-25 10:10:00,72.96,73.09,72.95,73.08,58200.0,50.0127,50.1018,50.0058,50.0949,58200.0
2013-11-25 10:15:00,73.07,73.2,73.07,73.13,77000.0,50.0881,50.1772,50.0881,50.1292,77000.0
2013-11-25 10:20:00,73.13,73.25,73.13,73.19,30700.0,50.1292,50.2115,50.1292,50.1703,30700.0
2013-11-25 10:25:00,73.18,73.21,73.14,73.18,25400.0,50.1635,50.1841,50.1361,50.1635,25400.0
2013-11-25 10:30:00,73.18,73.19,73.07,73.07,49800.0,50.1635,50.1703,50.0881,50.0881,49800.0
2013-11-25 10:35:00,73.08,73.26,73.02,73.2,61900.0,50.0949,50.2183,50.0538,50.1772,61900.0
2013-11-25 10:40:00,73.2,73.35,73.2,73.35,101500.0,50.1772,50.28,50.1772,50.28,101500.0
2013-11-25 10:45:00,73.34,73.37,73.29,73.37,38600.0,50.2732,50.2937,50.2389,50.2937,38600.0
2013-11-25 10:50:00,73.37,73.38,73.27,73.28,187700.0,50.2937,50.3006,50.2252,50.232,187700.0
2013-11-25 10:55:00,73.28,73.31,73.27,73.28,63600.0,50.232,50.2526,50.2252,50.232,63600.0
2013-11-25 11:00:00,73.27,73.31,73.24,73.24,39200.0,50.2252,50.2526,50.2046,50.2046,39200.0
2013-11-25 11:05:00,73.25,73.28,73.19,73.22,46400.0,50.2115,50.232,50.1703,50.1909,46400.0
2013-11-25 11:10:00,73.21,73.23,73.15,73.16,21400.0,50.1841,50.1978,50.1429,50.1498,21400.0
2013-11-25 11:15:00,73.16,73.21,73.13,73.16,25900.0,50.1498,50.1841,50.1292,50.1498,25900.0
2013-11-25 11:20:00,73.16,73.2,73.12,73.12,22400.0,50.1498,50.1772,50.1224,50.1224,22400.0
2013-11-25 11:25:00,73.12,73.15,73.1,73.13,30400.0,50.1224,50.1429,50.1087,50.1292,30400.0
2013-11-25 11:30:00,73.13,73.14,73.1,73.1,99000.0,50.1292,50.1361,50.1087,50.1087,99000.0
2013-11-25 11:35:00,73.11,73.14,73.07,73.12,42500.0,50.1155,50.1361,50.0881,50.1224,42500.0
2013-11-25 11:40:00,73.11,73.13,73.02,73.02,23300.0,50.1155,50.1292,50.0538,50.0538,23300.0
2013-11-25 11:45:00,73.02,73.08,72.98,73.07,28600.0,50.0538,50.0949,50.0264,50.0881,28600.0
2013-11-25 11:50:00,73.07,73.14,73.05,73.09,24900.0,50.0881,50.1361,50.0744,50.1018,24900.0
2013-11-25 11:55:00,73.11,73.12,73.03,73.04,19100.0,50.1155,50.1224,50.0607,50.0675,19100.0
2013-11-25 12:00:00,73.02,73.03,72.96,72.98,59100.0,50.0538,50.0607,50.0127,50.0264,59100.0
2013-11-25 12:05:00,72.99,73.0,72.94,72.99,24900.0,50.0333,50.0401,49.999,50.0333,24900.0
2013-11-25 12:10:00,72.99,73.03,72.98,72.99,74600.0,50.0333,50.0607,50.0264,50.0333,74600.0
2013-11-25 12:15:00,72.99,73.02,72.97,72.99,59700.0,50.0333,50.0538,50.0195,50.0333,59700.0
2013-11-25 12:20:00,73.0,73.0,72.96,73.0,58400.0,50.0401,50.0401,50.0127,50.0401,58400.0
2013-11-25 12:25:00,72.99,73.0,72.94,72.95,38500.0,50.0333,50.0401,49.999,50.0058,38500.0
2013-11-25 12:30:00,72.95,72.95,72.88,72.91,74900.0,50.0058,50.0058,49.9578,49.9784,74900.0
2013-11-25 12:35:00,72.9,72.91,72.88,72.9,37400.0,49.9716,49.9784,49.9578,49.9716,37400.0
2013-11-25 12:40:00,72.9,72.93,72.89,72.9,25300.0,49.9716,49.9921,49.9647,49.9716,25300.0
2013-11-25 12:45:00,72.9,72.91,72.87,72.89,37500.0,49.9716,49.9784,49.951,49.9647,37500.0
2013-11-25 12:50:00,72.89,72.91,72.84,72.86,42200.0,49.9647,49.9784,49.9304,49.9441,42200.0
2013-11-25 12:55:00,72.87,72.89,72.83,72.83,27900.0,49.951,49.9647,49.9236,49.9236,27900.0
2013-11-25 13:00:00,72.82,72.85,72.8,72.82,27400.0,49.9167,49.9373,49.903,49.9167,27400.0
2013-11-25 13:05:00,72.83,72.85,72.8,72.84,30700.0,49.9236,49.9373,49.903,49.9304,30700.0
2013-11-25 13:10:00,72.84,72.85,72.79,72.81,45700.0,49.9304,49.9373,49.8962,49.9099,45700.0
2013-11-25 13:15:00,72.81,72.83,72.8,72.83,23300.0,49.9099,49.9236,49.903,49.9236,23300.0
2013-11-25 13:20:00,72.82,72.84,72.79,72.84,27900.0,49.9167,49.9304,49.8962,49.9304,27900.0
2013-11-25 13:25:00,72.84,72.85,72.79,72.81,127200.0,49.9304,49.9373,49.8962,49.9099,127200.0
2013-11-25 13:30:00,72.81,72.88,72.81,72.87,158800.0,49.9099,49.9578,49.9099,49.951,158800.0
2013-11-25 13:35:00,72.85,72.88,72.83,72.84,23000.0,49.9373,49.9578,49.9236,49.9304,23000.0
2013-11-25 13:40:00,72.84,72.88,72.84,72.87,22900.0,49.9304,49.9578,49.9304,49.951,22900.0
2013-11-25 13:45:00,72.88,72.89,72.84,72.84,81600.0,49.9578,49.9647,49.9304,49.9304,81600.0
2013-11-25 13:50:00,72.84,72.88,72.84,72.85,27800.0,49.9304,49.9578,49.9304,49.9373,27800.0
2013-11-25 13:55:00,72.85,72.89,72.85,72.88,26200.0,49.9373,49.9647,49.9373,49.9578,26200.0
2013-11-25 14:00:00,72.89,72.91,72.87,72.89,17600.0,49.9647,49.9784,49.951,49.9647,17600.0
2013-11-25 14:05:00,72.9,72.91,72.88,72.9,42200.0,49.9716,49.9784,49.9578,49.9716,42200.0
2013-11-25 14:10:00,72.9,72.92,72.89,72.9,37200.0,49.9716,49.9853,49.9647,49.9716,37200.0
2013-11-25 14:15:00,72.9,72.92,72.89,72.9,49700.0,49.9716,49.9853,49.9647,49.9716,49700.0
2013-11-25 14:20:00,72.91,72.92,72.89,72.91,189100.0,49.9784,49.9853,49.9647,49.9784,189100.0
2013-11-25 14:25:00,72.9,72.91,72.86,72.86,49000.0,49.9716,49.9784,49.9441,49.9441,49000.0
2013-11-25 14:30:00,72.86,72.93,72.85,72.88,58600.0,49.9441,49.9921,49.9373,49.9578,58600.0
2013-11-25 14:35:00,72.88,72.92,72.88,72.9,42200.0,49.9578,49.9853,49.9578,49.9716,42200.0
2013-11-25 14:40:00,72.9,72.91,72.88,72.9,31000.0,49.9716,49.9784,49.9578,49.9716,31000.0
2013-11-25 14:45:00,72.91,72.91,72.88,72.89,131300.0,49.9784,49.9784,49.9578,49.9647,131300.0
2013-11-25 14:50:00,72.9,72.91,72.89,72.89,40000.0,49.9716,49.9784,49.9647,49.9647,40000.0
2013-11-25 14:55:00,72.89,72.91,72.88,72.9,41700.0,49.9647,49.9784,49.9578,49.9716,41700.0
2013-11-25 15:00:00,72.9,72.91,72.88,72.9,50300.0,49.9716,49.9784,49.9578,49.9716,50300.0
2013-11-25 15:05:00,72.9,72.92,72.8,72.81,77700.0,49.9716,49.9853,49.903,49.9099,77700.0
2013-11-25 15:10:00,72.81,72.84,72.77,72.84,60200.0,49.9099,49.9304,49.8824,49.9304,60200.0
2013-11-25 15:15:00,72.83,72.87,72.79,72.87,73100.0,49.9236,49.951,49.8962,49.951,73100.0
2013-11-25 15:20:00,72.87,72.9,72.83,72.87,40700.0,49.951,49.9716,49.9236,49.951,40700.0
2013-11-25 15:25:00,72.86,72.91,72.84,72.91,51700.0,49.9441,49.9784,49.9304,49.9784,51700.0
2013-11-25 15:30:00,72.9,72.9,72.83,72.86,52900.0,49.9716,49.9716,49.9236,49.9441,52900.0
2013-11-25 15:35:00,72.86,72.87,72.8,72.83,69000.0,49.9441,49.951,49.903,49.9236,69000.0
2013-11-25 15:40:00,72.83,72.88,72.81,72.88,51800.0,49.9236,49.9578,49.9099,49.9578,51800.0
2013-11-25 15:45:00,72.88,72.91,72.85,72.9,116900.0,49.9578,49.9784,49.9373,49.9716,116900.0
2013-11-25 15:50:00,72.9,72.9,72.83,72.83,114500.0,49.9716,49.9716,49.9236,49.9236,114500.0
2013-11-25 15:55:00,72.83,72.86,72.75,72.82,364400.0,49.9236,49.9441,49.8687,49.9167,364400.0
2013-11-26 09:30:00,72.82,72.93,72.72,72.78,110000.0,49.9167,49.9921,49.8482,49.8893,110000.0
2013-11-26 09:35:00,72.8,72.93,72.77,72.86,57400.0,49.903,49.9921,49.8824,49.9441,57400.0
2013-11-26 09:40:00,72.88,72.88,72.73,72.86,86700.0,49.9578,49.9578,49.855,49.9441,86700.0
2013-11-26 09:45:00,72.84,72.9,72.78,72.84,43100.0,49.9304,49.9716,49.8893,49.9304,43100.0
2013-11-26 09:50:00,72.84,72.9,72.8,72.89,42200.0,49.9304,49.9716,49.903,49.9647,42200.0
2013-11-26 09:55:00,72.88,72.9,72.76,72.78,40400.0,49.9578,49.9716,49.8756,49.8893,40400.0
2013-11-26 10:00:00,72.77,72.78,72.55,72.58,58900.0,49.8824,49.8893,49.7316,49.7522,58900.0
2013-11-26 10:05:00,72.58,72.63,72.49,72.62,52800.0,49.7522,49.7865,49.6905,49.7796,52800.0
2013-11-26 10:10:00,72.63,72.7,72.62,72.63,22400.0,49.7865,49.8345,49.7796,49.7865,22400.0
2013-11-26 10:15:00,72.64,72.68,72.62,72.64,32900.0,49.7933,49.8208,49.7796,49.7933,32900.0
2013-11-26 10:20:00,72.63,72.79,72.58,72.73,63900.0,49.7865,49.8962,49.7522,49.855,63900.0
2013-11-26 10:25:00,72.74,72.81,72.73,72.81,46900.0,49.8619,49.9099,49.855,49.9099,46900.0
2013-11-26 10:30:00,72.81,72.81,72.68,72.69,37700.0,49.9099,49.9099,49.8208,49.8276,37700.0
2013-11-26 10:35:00,72.69,72.69,72.57,72.62,115000.0,49.8276,49.8276,49.7453,49.7796,115000.0
2013-11-26 10:40:00,72.62,72.63,72.55,72.62,97400.0,49.7796,49.7865,49.7316,49.7796,97400.0
2013-11-26 10:45:00,72.62,72.77,72.59,72.77,102100.0,49.7796,49.8824,49.7591,49.8824,102100.0
2013-11-26 10:50:00,72.78,72.92,72.78,72.89,55200.0,49.8893,49.9853,49.8893,49.9647,55200.0
2013-11-26 10:55:00,72.89,72.91,72.84,72.9,88300.0,49.9647,49.9784,49.9304,49.9716,88300.0
2013-11-26 11:00:00,72.89,72.92,72.85,72.9,75300.0,49.9647,49.9853,49.9373,49.9716,75300.0
2013-11-26 11:05:00,72.9,72.93,72.88,72.89,135400.0,49.9716,49.9921,49.9578,49.9647,135400.0
2013-11-26 11:10:00,72.88,72.92,72.88,72.9,85000.0,49.9578,49.9853,49.9578,49.9716,85000.0
2013-11-26 11:15:00,72.89,72.99,72.89,72.94,23200.0,49.9647,50.0333,49.9647,49.999,23200.0
2013-11-26 11:20:00,72.95,73.0,72.95,73.0,16100.0,50.0058,50.0401,50.0058,50.0401,16100.0
2013-11-26 11:25:00,72.99,73.08,72.98,73.0,39200.0,50.0333,50.0949,50.0264,50.0401,39200.0
2013-11-26 11:30:00,72.99,72.99,72.95,72.97,46600.0,50.0333,50.0333,50.0058,50.0195,46600.0
2013-11-26 11:35:00,72.97,73.05,72.95,73.0,18800.0,50.0195,50.0744,50.0058,50.0401,18800.0
2013-11-26 11:40:00,72.99,73.07,72.98,73.06,29000.0,50.0333,50.0881,50.0264,50.0812,29000.0
2013-11-26 11:45:00,73.07,73.07,72.97,72.98,24500.0,50.0881,50.0881,50.0195,50.0264,24500.0
2013-11-26 11:50:00,72.98,73.05,72.97,73.05,17200.0,50.0264,50.0744,50.0195,50.0744,17200.0
2013-11-26 11:55:00,73.04,73.05,72.96,73.0,29200.0,50.0675,50.0744,50.0127,50.0401,29200.0
2013-11-26 12:00:00,73.01,73.02,72.95,72.98,28800.0,50.047,50.0538,50.0058,50.0264,28800.0
2013-11-26 12:05:00,72.97,73.06,72.97,73.04,34200.0,50.0195,50.0812,50.0195,50.0675,34200.0
2013-11-26 12:10:00,73.03,73.18,73.02,73.17,33800.0,50.0607,50.1635,50.0538,50.1566,33800.0
2013-11-26 12:15:00,73.18,73.2,73.14,73.16,25900.0,50.1635,50.1772,50.1361,50.1498,25900.0
2013-11-26 12:20:00,73.15,73.23,73.14,73.2,16300.0,50.1429,50.1978,50.1361,50.1772,16300.0
2013-11-26 12:25:00,73.19,73.28,73.13,73.27,30500.0,50.1703,50.232,50.1292,50.2252,30500.0
2013-11-26 12:30:00,73.28,73.31,73.27,73.28,47900.0,50.232,50.2526,50.2252,50.232,47900.0
2013-11-26 12:35:00,73.28,73.33,73.27,73.32,18500.0,50.232,50.2663,50.2252,50.2595,18500.0
2013-11-26 12:40:00,73.32,73.33,73.27,73.29,18800.0,50.2595,50.2663,50.2252,50.2389,18800.0
2013-11-26 12:45:00,73.29,73.33,73.28,73.33,31900.0,50.2389,50.2663,50.232,50.2663,31900.0
2013-11-26 12:50:00,73.33,73.33,73.29,73.32,24800.0,50.2663,50.2663,50.2389,50.2595,24800.0
2013-11-26 12:55:00,73.31,73.31,73.22,73.29,38800.0,50.2526,50.2526,50.1909,50.2389,38800.0
2013-11-26 13:00:00,73.3,73.33,73.28,73.31,44700.0,50.2457,50.2663,50.232,50.2526,44700.0
2013-11-26 13:05:00,73.32,73.33,73.31,73.31,22000.0,50.2595,50.2663,50.2526,50.2526,22000.0
2013-11-26 13:10:00,73.31,73.35,73.3,73.31,32400.0,50.2526,50.28,50.2457,50.2526,32400.0
2013-11-26 13:15:00,73.31,73.35,73.31,73.35,17900.0,50.2526,50.28,50.2526,50.28,17900.0
2013-11-26 13:20:00,73.35,73.49,73.34,73.46,75100.0,50.28,50.376,50.2732,50.3554,75100.0
2013-11-26 13:25:00,73.47,73.47,73.37,73.39,17900.0,50.3623,50.3623,50.2937,50.3074,17900.0
2013-11-26 13:30:00,73.39,73.44,73.38,73.4,15100.0,50.3074,50.3417,50.3006,50.3143,15100.0
2013-11-26 13:35:00,73.39,73.4,73.34,73.38,16100.0,50.3074,50.3143,50.2732,50.3006,16100.0
2013-11-26 13:40:00,73.37,73.47,73.37,73.47,14800.0,50.2937,50.3623,50.2937,50.3623,14800.0
2013-11-26 13:45:00,73.47,73.51,73.46,73.51,29100.0,50.3623,50.3897,50.3554,50.3897,29100.0
2013-11-26 13:50:00,73.51,73.51,73.39,73.4,32100.0,50.3897,50.3897,50.3074,50.3143,32100.0
2013-11-26 13:55:00,73.41,73.47,73.4,73.41,15600.0,50.3212,50.3623,50.3143,50.3212,15600.0
2013-11-26 14:00:00,73.41,73.42,73.33,73.34,19500.0,50.3212,50.328,50.2663,50.2732,19500.0
2013-11-26 14:05:00,73.34,73.37,73.31,73.35,25500.0,50.2732,50.2937,50.2526,50.28,25500.0
2013-11-26 14:10:00,73.33,73.33,73.25,73.31,35400.0,50.2663,50.2663,50.2115,50.2526,35400.0
2013-11-26 14:15:00,73.31,73.31,73.27,73.27,16300.0,50.2526,50.2526,50.2252,50.2252,16300.0
2013-11-26 14:20:00,73.28,73.29,73.18,73.18,72800.0,50.232,50.2389,50.1635,50.1635,72800.0
2013-11-26 14:25:00,73.18,73.23,73.18,73.22,19900.0,50.1635,50.1978,50.1635,50.1909,19900.0
2013-11-26 14:30:00,73.23,73.32,73.23,73.26,22500.0,50.1978,50.2595,50.1978,50.2183,22500.0
2013-11-26 14:35:00,73.26,73.29,73.24,73.28,23200.0,50.2183,50.2389,50.2046,50.232,23200.0
2013-11-26 14:40:00,73.28,73.31,73.27,73.29,18600.0,50.232,50.2526,50.2252,50.2389,18600.0
2013-11-26 14:45:00,73.28,73.28,73.21,73.22,16400.0,50.232,50.232,50.1841,50.1909,16400.0
2013-11-26 14:50:00,73.21,73.22,73.2,73.2,41700.0,50.1841,50.1909,50.1772,50.1772,41700.0
2013-11-26 14:55:00,73.2,73.21,73.16,73.16,43400.0,50.1772,50.1841,50.1498,50.1498,43400.0
2013-11-26 15:00:00,73.17,73.17,73.13,73.13,37800.0,50.1566,50.1566,50.1292,50.1292,37800.0
2013-11-26 15:05:00,73.14,73.15,73.13,73.14,35900.0,50.1361,50.1429,50.1292,50.1361,35900.0
2013-11-26 15:10:00,73.14,73.19,73.1,73.12,66800.0,50.1361,50.1703,50.1087,50.1224,66800.0
2013-11-26 15:15:00,73.13,73.19,73.12,73.19,26100.0,50.1292,50.1703,50.1224,50.1703,26100.0
2013-11-26 15:20:00,73.19,73.22,73.17,73.18,30100.0,50.1703,50.1909,50.1566,50.1635,30100.0
2013-11-26 15:25:00,73.19,73.19,73.13,73.15,48200.0,50.1703,50.1703,50.1292,50.1429,48200.0
2013-11-26 15:30:00,73.15,73.17,73.14,73.17,24600.0,50.1429,50.1566,50.1361,50.1566,24600.0
2013-11-26 15:35:00,73.17,73.2,73.16,73.17,31400.0,50.1566,50.1772,50.1498,50.1566,31400.0
2013-11-26 15:40:00,73.17,73.18,73.14,73.14,42700.0,50.1566,50.1635,50.1361,50.1361,42700.0
2013-11-26 15:45:00,73.15,73.16,72.99,73.02,101400.0,50.1429,50.1498,50.0333,50.0538,101400.0
2013-11-26 15:50:00,73.02,73.06,72.98,73.0,133600.0,50.0538,50.0812,50.0264,50.0401,133600.0
2013-11-26 15:55:00,73.0,73.02,72.92,72.95,188900.0,50.0401,50.0538,49.9853,50.0058,188900.0
2013-11-27 09:30:00,72.94,72.94,72.38,72.7,162500.0,49.999,49.999,49.6151,49.8345,162500.0
2013-11-27 09:35:00,72.71,73.15,72.7,73.12,122000.0,49.8413,50.1429,49.8345,50.1224,122000.0
2013-11-27 09:40:00,73.12,73.34,73.02,73.24,46300.0,50.1224,50.2732,50.0538,50.2046,46300.0
2013-11-27 09:45:00,73.26,73.26,73.0,73.08,28700.0,50.2183,50.2183,50.0401,50.0949,28700.0
2013-11-27 09:50:00,73.08,73.15,72.9,72.98,19300.0,50.0949,50.1429,49.9716,50.0264,19300.0
2013-11-27 09:55:00,73.0,73.04,72.92,72.98,33100.0,50.0401,50.0675,49.9853,50.0264,33100.0
2013-11-27 10:00:00,72.98,73.04,72.82,72.84,52700.0,50.0264,50.0675,49.9167,49.9304,52700.0
2013-11-27 10:05:00,72.83,72.87,72.8,72.82,19700.0,49.9236,49.951,49.903,49.9167,19700.0
2013-11-27 10:10:00,72.81,72.9,72.81,72.83,27100.0,49.9099,49.9716,49.9099,49.9236,27100.0
2013-11-27 10:15:00,72.82,73.03,72.8,72.99,27100.0,49.9167,50.0607,49.903,50.0333,27100.0
2013-11-27 10:20:00,72.99,73.01,72.94,72.99,30700.0,50.0333,50.047,49.999,50.0333,30700.0
2013-11-27 10:25:00,72.99,73.07,72.99,73.04,27800.0,50.0333,50.0881,50.0333,50.0675,27800.0
2013-11-27 10:30:00,73.03,73.08,73.0,73.06,31100.0,50.0607,50.0949,50.0401,50.0812,31100.0
2013-11-27 10:35:00,73.06,73.18,73.05,73.16,51400.0,50.0812,50.1635,50.0744,50.1498,51400.0
2013-11-27 10:40:00,73.15,73.18,73.11,73.15,48100.0,50.1429,50.1635,50.1155,50.1429,48100.0
2013-11-27 10:45:00,73.15,73.19,73.11,73.17,21000.0,50.1429,50.1703,50.1155,50.1566,21000.0
2013-11-27 10:50:00,73.16,73.18,73.09,73.18,25700.0,50.1498,50.1635,50.1018,50.1635,25700.0
2013-11-27 10:55:00,73.17,73.17,73.11,73.13,37000.0,50.1566,50.1566,50.1155,50.1292,37000.0
2013-11-27 11:00:00,73.14,73.22,73.14,73.22,25600.0,50.1361,50.1909,50.1361,50.1909,25600.0
2013-11-27 11:05:00,73.22,73.23,73.15,73.21,45900.0,50.1909,50.1978,50.1429,50.1841,45900.0
2013-11-27 11:10:00,73.21,73.32,73.21,73.3,35200.0,50.1841,50.2595,50.1841,50.2457,35200.0
2013-11-27 11:15:00,73.31,73.4,73.31,73.32,70900.0,50.2526,50.3143,50.2526,50.2595,70900.0
2013-11-27 11:20:00,73.32,73.36,73.31,73.32,38400.0,50.2595,50.2869,50.2526,50.2595,38400.0
2013-11-27 11:25:00,73.32,73.34,73.24,73.26,40400.0,50.2595,50.2732,50.2046,50.2183,40400.0
2013-11-27 11:30:00,73.26,73.32,73.25,73.3,50300.0,50.2183,50.2595,50.2115,50.2457,50300.0
2013-11-27 11:35:00,73.31,73.33,73.26,73.3,45000.0,50.2526,50.2663,50.2183,50.2457,45000.0
2013-11-27 11:40:00,73.29,73.3,73.19,73.24,18200.0,50.2389,50.2457,50.1703,50.2046,18200.0
2013-11-27 11:45:00,73.25,73.31,73.19,73.26,65500.0,50.2115,50.2526,50.1703,50.2183,65500.0
2013-11-27 11:50:00,73.25,73.25,73.02,73.04,41700.0,50.2115,50.2115,50.0538,50.0675,41700.0
2013-11-27 11:55:00,73.04,73.05,72.95,72.96,27000.0,50.0675,50.0744,50.0058,50.0127,27000.0
2013-11-27 12:00:00,72.96,73.05,72.93,73.05,31300.0,50.0127,50.0744,49.9921,50.0744,31300.0
2013-11-27 12:05:00,73.04,73.04,72.98,73.0,30200.0,50.0675,50.0675,50.0264,50.0401,30200.0
2013-11-27 12:10:00,73.0,73.01,72.95,72.97,14800.0,50.0401,50.047,50.0058,50.0195,14800.0
2013-11-27 12:15:00,72.97,73.01,72.94,72.97,13700.0,50.0195,50.047,49.999,50.0195,13700.0
2013-11-27 12:20:00,72.98,72.98,72.95,72.97,14500.0,50.0264,50.0264,50.0058,50.0195,14500.0
2013-11-27 12:25:00,72.97,72.98,72.87,72.87,36600.0,50.0195,50.0264,49.951,49.951,36600.0
2013-11-27 12:30:00,72.88,72.88,72.82,72.83,32500.0,49.9578,49.9578,49.9167,49.9236,32500.0
2013-11-27 12:35:00,72.83,72.84,72.75,72.75,27300.0,49.9236,49.9304,49.8687,49.8687,27300.0
2013-11-27 12:40:00,72.75,72.78,72.71,72.71,30200.0,49.8687,49.8893,49.8413,49.8413,30200.0
2013-11-27 12:45:00,72.72,72.77,72.7,72.72,28700.0,49.8482,49.8824,49.8345,49.8482,28700.0
2013-11-27 12:50:00,72.72,72.75,72.67,72.75,23200.0,49.8482,49.8687,49.8139,49.8687,23200.0
2013-11-27 12:55:00,72.74,72.75,72.63,72.68,37300.0,49.8619,49.8687,49.7865,49.8208,37300.0
2013-11-27 13:00:00,72.66,72.68,72.61,72.63,43100.0,49.807,49.8208,49.7728,49.7865,43100.0
2013-11-27 13:05:00,72.63,72.77,72.63,72.73,30300.0,49.7865,49.8824,49.7865,49.855,30300.0
2013-11-27 13:10:00,72.73,72.74,72.69,72.71,43500.0,49.855,49.8619,49.8276,49.8413,43500.0
2013-11-27 13:15:00,72.71,72.71,72.63,72.63,14900.0,49.8413,49.8413,49.7865,49.7865,14900.0
2013-11-27 13:20:00,72.63,72.69,72.63,72.66,17800.0,49.7865,49.8276,49.7865,49.807,17800.0
2013-11-27 13:25:00,72.66,72.67,72.64,72.66,15400.0,49.807,49.8139,49.7933,49.807,15400.0
2013-11-27 13:30:00,72.67,72.73,72.67,72.68,20400.0,49.8139,49.855,49.8139,49.8208,20400.0
2013-11-27 13:35:00,72.69,72.7,72.66,72.67,13800.0,49.8276,49.8345,49.807,49.8139,13800.0
2013-11-27 13:40:00,72.66,72.69,72.64,72.69,18700.0,49.807,49.8276,49.7933,49.8276,18700.0
2013-11-27 13:45:00,72.69,72.74,72.67,72.73,21400.0,49.8276,49.8619,49.8139,49.855,21400.0
2013-11-27 13:50:00,72.72,72.78,72.72,72.78,55000.0,49.8482,49.8893,49.8482,49.8893,55000.0
2013-11-27 13:55:00,72.78,72.79,72.74,72.76,34100.0,49.8893,49.8962,49.8619,49.8756,34100.0
2013-11-27 14:00:00,72.75,72.75,72.68,72.68,15600.0,49.8687,49.8687,49.8208,49.8208,15600.0
2013-11-27 14:05:00,72.69,72.69,72.65,72.66,12600.0,49.8276,49.8276,49.8002,49.807,12600.0
2013-11-27 14:10:00,72.66,72.67,72.65,72.67,17900.0,49.807,49.8139,49.8002,49.8139,17900.0
2013-11-27 14:15:00,72.67,72.67,72.62,72.66,26700.0,49.8139,49.8139,49.7796,49.807,26700.0
2013-11-27 14:20:00,72.66,72.69,72.64,72.69,14500.0,49.807,49.8276,49.7933,49.8276,14500.0
2013-11-27 14:25:00,72.7,72.75,72.7,72.75,18700.0,49.8345,49.8687,49.8345,49.8687,18700.0
2013-11-27 14:30:00,72.76,72.84,72.76,72.81,42800.0,49.8756,49.9304,49.8756,49.9099,42800.0
2013-11-27 14:35:00,72.81,72.82,72.76,72.77,16900.0,49.9099,49.9167,49.8756,49.8824,16900.0
2013-11-27 14:40:00,72.76,72.78,72.74,72.76,12800.0,49.8756,49.8893,49.8619,49.8756,12800.0
2013-11-27 14:45:00,72.75,72.81,72.75,72.78,39500.0,49.8687,49.9099,49.8687,49.8893,39500.0
2013-11-27 14:50:00,72.77,72.78,72.76,72.77,23000.0,49.8824,49.8893,49.8756,49.8824,23000.0
2013-11-27 14:55:00,72.77,72.77,72.71,72.71,24700.0,49.8824,49.8824,49.8413,49.8413,24700.0
2013-11-27 15:00:00,72.72,72.72,72.66,72.7,42700.0,49.8482,49.8482,49.807,49.8345,42700.0
2013-11-27 15:05:00,72.7,72.71,72.68,72.7,18600.0,49.8345,49.8413,49.8208,49.8345,18600.0
2013-11-27 15:10:00,72.71,72.72,72.67,72.7,23900.0,49.8413,49.8482,49.8139,49.8345,23900.0
2013-11-27 15:15:00,72.7,72.71,72.64,72.68,57800.0,49.8345,49.8413,49.7933,49.8208,57800.0
2013-11-27 15:20:00,72.69,72.69,72.67,72.68,23800.0,49.8276,49.8276,49.8139,49.8208,23800.0
2013-11-27 15:25:00,72.67,72.71,72.66,72.7,38800.0,49.8139,49.8413,49.807,49.8345,38800.0
2013-11-27 15:30:00,72.7,72.7,72.68,72.69,16600.0,49.8345,49.8345,49.8208,49.8276,16600.0
2013-11-27 15:35:00,72.69,72.71,72.68,72.69,36000.0,49.8276,49.8413,49.8208,49.8276,36000.0
2013-11-27 15:40:00,72.7,72.7,72.66,72.67,54300.0,49.8345,49.8345,49.807,49.8139,54300.0
2013-11-27 15:45:00,72.67,72.69,72.65,72.66,69700.0,49.8139,49.8276,49.8002,49.807,69700.0
2013-11-27 15:50:00,72.66,72.69,72.62,72.69,91800.0,49.807,49.8276,49.7796,49.8276,91800.0
2013-11-27 15:55:00,72.69,72.72,72.58,72.62,268000.0,49.8276,49.8482,49.7522,49.7796,268000.0
2013-11-29 09:30:00,72.64,72.82,72.5,72.74,149000.0,49.7933,49.9167,49.6974,49.8619,149000.0
2013-11-29 09:35:00,72.74,72.95,72.53,72.85,50400.0,49.8619,50.0058,49.7179,49.9373,50400.0
2013-11-29 09:40:00,72.85,72.91,72.71,72.83,47300.0,49.9373,49.9784,49.8413,49.9236,47300.0
2013-11-29 09:45:00,72.82,72.93,72.74,72.8,74800.0,49.9167,49.9921,49.8619,49.903,74800.0
2013-11-29 09:50:00,72.82,72.85,72.76,72.82,38200.0,49.9167,49.9373,49.8756,49.9167,38200.0
2013-11-29 09:55:00,72.82,72.93,72.78,72.89,35700.0,49.9167,49.9921,49.8893,49.9647,35700.0
2013-11-29 10:00:00,72.9,72.98,72.87,72.88,45200.0,49.9716,50.0264,49.951,49.9578,45200.0
2013-11-29 10:05:00,72.88,72.99,72.85,72.97,35500.0,49.9578,50.0333,49.9373,50.0195,35500.0
2013-11-29 10:10:00,72.97,73.24,72.97,73.23,63200.0,50.0195,50.2046,50.0195,50.1978,63200.0
2013-11-29 10:15:00,73.24,73.24,73.18,73.2,35700.0,50.2046,50.2046,50.1635,50.1772,35700.0
2013-11-29 10:20:00,73.18,73.27,73.18,73.26,25500.0,50.1635,50.2252,50.1635,50.2183,25500.0
2013-11-29 10:25:00,73.26,73.27,73.18,73.25,23400.0,50.2183,50.2252,50.1635,50.2115,23400.0
2013-11-29 10:30:00,73.27,73.34,73.27,73.33,32100.0,50.2252,50.2732,50.2252,50.2663,32100.0
2013-11-29 10:35:00,73.34,73.39,73.33,73.37,25700.0,50.2732,50.3074,50.2663,50.2937,25700.0
2013-11-29 10:40:00,73.36,73.42,73.36,73.41,24400.0,50.2869,50.328,50.2869,50.3212,24400.0
2013-11-29 10:45:00,73.4,73.42,73.39,73.4,14900.0,50.3143,50.328,50.3074,50.3143,14900.0
2013-11-29 10:50:00,73.41,73.5,73.41,73.5,24000.0,50.3212,50.3828,50.3212,50.3828,24000.0
2013-11-29 10:55:00,73.49,73.54,73.49,73.52,33300.0,50.376,50.4103,50.376,50.3966,33300.0
2013-11-29 11:00:00,73.53,73.53,73.39,73.51,20000.0,50.4034,50.4034,50.3074,50.3897,20000.0
2013-11-29 11:05:00,73.52,73.54,73.46,73.47,26900.0,50.3966,50.4103,50.3554,50.3623,26900.0
2013-11-29 11:10:00,73.47,73.51,73.46,73.46,23600.0,50.3623,50.3897,50.3554,50.3554,23600.0
2013-11-29 11:15:00,73.46,73.47,73.35,73.36,26200.0,50.3554,50.3623,50.28,50.2869,26200.0
2013-11-29 11:20:00,73.37,73.37,73.31,73.33,28700.0,50.2937,50.2937,50.2526,50.2663,28700.0
2013-11-29 11:25:00,73.34,73.38,73.24,73.24,29600.0,50.2732,50.3006,50.2046,50.2046,29600.0
2013-11-29 11:30:00,73.24,73.24,73.11,73.13,49000.0,50.2046,50.2046,50.1155,50.1292,49000.0
2013-11-29 11:35:00,73.13,73.24,73.12,73.23,30800.0,50.1292,50.2046,50.1224,50.1978,30800.0
2013-11-29 11:40:00,73.24,73.26,73.2,73.25,23100.0,50.2046,50.2183,50.1772,50.2115,23100.0
2013-11-29 11:45:00,73.25,73.26,73.2,73.2,22500.0,50.2115,50.2183,50.1772,50.1772,22500.0
2013-11-29 11:50:00,73.2,73.24,73.19,73.2,25300.0,50.1772,50.2046,50.1703,50.1772,25300.0
2013-11-29 11:55:00,73.21,73.3,73.21,73.28,22400.0,50.1841,50.2457,50.1841,50.232,22400.0
2013-11-29 12:00:00,73.29,73.31,73.26,73.27,26700.0,50.2389,50.2526,50.2183,50.2252,26700.0
2013-11-29 12:05:00,73.27,73.29,73.22,73.22,27400.0,50.2252,50.2389,50.1909,50.1909,27400.0
2013-11-29 12:10:00,73.22,73.24,73.18,73.24,24600.0,50.1909,50.2046,50.1635,50.2046,24600.0
2013-11-29 12:15:00,73.23,73.24,73.18,73.18,19700.0,50.1978,50.2046,50.1635,50.1635,19700.0
2013-11-29 12:20:00,73.18,73.23,73.16,73.22,19800.0,50.1635,50.1978,50.1498,50.1909,19800.0
2013-11-29 12:25:00,73.22,73.23,73.2,73.22,17600.0,50.1909,50.1978,50.1772,50.1909,17600.0
2013-11-29 12:30:00,73.22,73.23,73.14,73.14,19000.0,50.1909,50.1978,50.1361,50.1361,19000.0
2013-11-29 12:35:00,73.13,73.13,73.0,73.01,32400.0,50.1292,50.1292,50.0401,50.047,32400.0
2013-11-29 12:40:00,73.01,73.03,72.95,72.95,39100.0,50.047,50.0607,50.0058,50.0058,39100.0
2013-11-29 12:45:00,72.93,72.94,72.75,72.79,98900.0,49.9921,49.999,49.8687,49.8962,98900.0
2013-11-29 12:50:00,72.8,72.91,72.72,72.9,92300.0,49.903,49.9784,49.8482,49.9716,92300.0
2013-11-29 12:55:00,72.89,72.92,72.75,72.79,252800.0,49.9647,49.9853,49.8687,49.8962,252800.0
2013-12-02 09:30:00,73.39,73.4,72.9,72.93,181800.0,50.3074,50.3143,49.9716,49.9921,181800.0
2013-12-02 09:35:00,72.95,73.01,72.69,72.69,46900.0,50.0058,50.047,49.8276,49.8276,46900.0
2013-12-02 09:40:00,72.7,72.75,72.6,72.61,46500.0,49.8345,49.8687,49.7659,49.7728,46500.0
2013-12-02 09:45:00,72.63,72.65,72.51,72.64,50800.0,49.7865,49.8002,49.7042,49.7933,50800.0
2013-12-02 09:50:00,72.68,72.84,72.67,72.8,86900.0,49.8208,49.9304,49.8139,49.903,86900.0
2013-12-02 09:55:00,72.81,72.92,72.69,72.72,32800.0,49.9099,49.9853,49.8276,49.8482,32800.0
2013-12-02 10:00:00,72.71,72.84,72.67,72.77,38700.0,49.8413,49.9304,49.8139,49.8824,38700.0
2013-12-02 10:05:00,72.77,72.97,72.71,72.84,56700.0,49.8824,50.0195,49.8413,49.9304,56700.0
2013-12-02 10:10:00,72.83,72.92,72.74,72.83,31700.0,49.9236,49.9853,49.8619,49.9236,31700.0
2013-12-02 10:15:00,72.84,73.06,72.84,73.06,60600.0,49.9304,50.0812,49.9304,50.0812,60600.0
2013-12-02 10:20:00,73.04,73.14,73.01,73.05,64200.0,50.0675,50.1361,50.047,50.0744,64200.0
2013-12-02 10:25:00,73.05,73.11,73.03,73.11,41400.0,50.0744,50.1155,50.0607,50.1155,41400.0
2013-12-02 10:30:00,73.11,73.14,73.03,73.05,45200.0,50.1155,50.1361,50.0607,50.0744,45200.0
2013-12-02 10:35:00,73.06,73.11,73.03,73.11,30400.0,50.0812,50.1155,50.0607,50.1155,30400.0
2013-12-02 10:40:00,73.1,73.12,73.04,73.1,61000.0,50.1087,50.1224,50.0675,50.1087,61000.0
2013-12-02 10:45:00,73.1,73.26,73.1,73.15,152200.0,50.1087,50.2183,50.1087,50.1429,152200.0
2013-12-02 10:50:00,73.15,73.16,73.04,73.08,135800.0,50.1429,50.1498,50.0675,50.0949,135800.0
2013-12-02 10:55:00,73.07,73.1,72.97,73.05,28400.0,50.0881,50.1087,50.0195,50.0744,28400.0
2013-12-02 11:00:00,73.05,73.05,72.98,73.02,32200.0,50.0744,50.0744,50.0264,50.0538,32200.0
2013-12-02 11:05:00,73.01,73.11,73.0,73.09,28000.0,50.047,50.1155,50.0401,50.1018,28000.0
2013-12-02 11:10:00,73.08,73.16,73.07,73.08,37300.0,50.0949,50.1498,50.0881,50.0949,37300.0
2013-12-02 11:15:00,73.08,73.15,73.05,73.15,62200.0,50.0949,50.1429,50.0744,50.1429,62200.0
2013-12-02 11:20:00,73.15,73.23,73.14,73.23,32900.0,50.1429,50.1978,50.1361,50.1978,32900.0
2013-12-02 11:25:00,73.23,73.23,73.13,73.16,41600.0,50.1978,50.1978,50.1292,50.1498,41600.0
2013-12-02 11:30:00,73.16,73.22,73.12,73.13,29400.0,50.1498,50.1909,50.1224,50.1292,29400.0
2013-12-02 11:35:00,73.12,73.18,73.12,73.12,28000.0,50.1224,50.1635,50.1224,50.1224,28000.0
2013-12-02 11:40:00,73.12,73.17,73.12,73.15,31600.0,50.1224,50.1566,50.1224,50.1429,31600.0
2013-12-02 11:45:00,73.15,73.28,73.15,73.26,27800.0,50.1429,50.232,50.1429,50.2183,27800.0
2013-12-02 11:50:00,73.27,73.39,73.27,73.39,31200.0,50.2252,50.3074,50.2252,50.3074,31200.0
2013-12-02 11:55:00,73.4,73.45,73.37,73.38,77500.0,50.3143,50.3486,50.2937,50.3006,77500.0
2013-12-02 12:00:00,73.4,73.43,73.37,73.39,33500.0,50.3143,50.3349,50.2937,50.3074,33500.0
2013-12-02 12:05:00,73.4,73.4,73.33,73.34,26700.0,50.3143,50.3143,50.2663,50.2732,26700.0
2013-12-02 12:10:00,73.34,73.35,73.29,73.31,18800.0,50.2732,50.28,50.2389,50.2526,18800.0
2013-12-02 12:15:00,73.32,73.34,73.29,73.32,17400.0,50.2595,50.2732,50.2389,50.2595,17400.0
2013-12-02 12:20:00,73.32,73.48,73.32,73.48,34800.0,50.2595,50.3691,50.2595,50.3691,34800.0
2013-12-02 12:25:00,73.48,73.48,73.42,73.43,17800.0,50.3691,50.3691,50.328,50.3349,17800.0
2013-12-02 12:30:00,73.43,73.43,73.35,73.41,24200.0,50.3349,50.3349,50.28,50.3212,24200.0
2013-12-02 12:35:00,73.41,73.43,73.4,73.42,9500.0,50.3212,50.3349,50.3143,50.328,9500.0
2013-12-02 12:40:00,73.43,73.49,73.43,73.45,46600.0,50.3349,50.376,50.3349,50.3486,46600.0
2013-12-02 12:45:00,73.45,73.46,73.4,73.4,33200.0,50.3486,50.3554,50.3143,50.3143,33200.0
2013-12-02 12:50:00,73.41,73.41,73.38,73.38,13600.0,50.3212,50.3212,50.3006,50.3006,13600.0
2013-12-02 12:55:00,73.39,73.41,73.37,73.38,22200.0,50.3074,50.3212,50.2937,50.3006,22200.0
2013-12-02 13:00:00,73.37,73.39,73.36,73.37,21000.0,50.2937,50.3074,50.2869,50.2937,21000.0
2013-12-02 13:05:00,73.36,73.37,73.28,73.28,12100.0,50.2869,50.2937,50.232,50.232,12100.0
2013-12-02 13:10:00,73.28,73.28,73.23,73.25,16500.0,50.232,50.232,50.1978,50.2115,16500.0
2013-12-02 13:15:00,73.25,73.28,73.24,73.27,22100.0,50.2115,50.232,50.2046,50.2252,22100.0
2013-12-02 13:20:00,73.27,73.32,73.25,73.31,29200.0,50.2252,50.2595,50.2115,50.2526,29200.0
2013-12-02 13:25:00,73.31,73.32,73.27,73.28,18000.0,50.2526,50.2595,50.2252,50.232,18000.0
2013-12-02 13:30:00,73.27,73.28,73.22,73.23,28900.0,50.2252,50.232,50.1909,50.1978,28900.0
2013-12-02 13:35:00,73.22,73.24,73.2,73.21,19000.0,50.1909,50.2046,50.1772,50.1841,19000.0
2013-12-02 13:40:00,73.21,73.22,73.14,73.14,39400.0,50.1841,50.1909,50.1361,50.1361,39400.0
2013-12-02 13:45:00,73.14,73.14,73.09,73.1,31000.0,50.1361,50.1361,50.1018,50.1087,31000.0
2013-12-02 13:50:00,73.09,73.11,73.07,73.1,23900.0,50.1018,50.1155,50.0881,50.1087,23900.0
2013-12-02 13:55:00,73.1,73.11,73.04,73.05,16500.0,50.1087,50.1155,50.0675,50.0744,16500.0
2013-12-02 14:00:00,73.04,73.05,73.01,73.01,26000.0,50.0675,50.0744,50.047,50.047,26000.0
2013-12-02 14:05:00,73.01,73.01,72.88,72.89,57500.0,50.047,50.047,49.9578,49.9647,57500.0
2013-12-02 14:10:00,72.89,72.91,72.86,72.87,64800.0,49.9647,49.9784,49.9441,49.951,64800.0
2013-12-02 14:15:00,72.87,72.87,72.81,72.85,52900.0,49.951,49.951,49.9099,49.9373,52900.0
2013-12-02 14:20:00,72.85,72.86,72.75,72.77,40700.0,49.9373,49.9441,49.8687,49.8824,40700.0
2013-12-02 14:25:00,72.76,72.79,72.73,72.73,48100.0,49.8756,49.8962,49.855,49.855,48100.0
2013-12-02 14:30:00,72.74,72.76,72.66,72.68,60000.0,49.8619,49.8756,49.807,49.8208,60000.0
2013-12-02 14:35:00,72.68,72.74,72.66,72.71,74100.0,49.8208,49.8619,49.807,49.8413,74100.0
2013-12-02 14:40:00,72.72,72.75,72.69,72.7,117400.0,49.8482,49.8687,49.8276,49.8345,117400.0
2013-12-02 14:45:00,72.69,72.7,72.65,72.67,55500.0,49.8276,49.8345,49.8002,49.8139,55500.0
2013-12-02 14:50:00,72.68,72.68,72.63,72.68,42000.0,49.8208,49.8208,49.7865,49.8208,42000.0
2013-12-02 14:55:00,72.69,72.72,72.67,72.68,50300.0,49.8276,49.8482,49.8139,49.8208,50300.0
2013-12-02 15:00:00,72.68,72.7,72.67,72.68,50900.0,49.8208,49.8345,49.8139,49.8208,50900.0
2013-12-02 15:05:00,72.69,72.69,72.59,72.6,103600.0,49.8276,49.8276,49.7591,49.7659,103600.0
2013-12-02 15:10:00,72.6,72.6,72.53,72.54,60400.0,49.7659,49.7659,49.7179,49.7248,60400.0
2013-12-02 15:15:00,72.54,72.59,72.53,72.54,60400.0,49.7248,49.7591,49.7179,49.7248,60400.0
2013-12-02 15:20:00,72.54,72.55,72.5,72.51,58800.0,49.7248,49.7316,49.6974,49.7042,58800.0
2013-12-02 15:25:00,72.51,72.51,72.31,72.36,139600.0,49.7042,49.7042,49.5671,49.6014,139600.0
2013-12-02 15:30:00,72.36,72.4,72.32,72.34,105600.0,49.6014,49.6288,49.574,49.5877,105600.0
2013-12-02 15:35:00,72.34,72.36,72.29,72.31,66600.0,49.5877,49.6014,49.5534,49.5671,66600.0
2013-12-02 15:40:00,72.31,72.35,72.25,72.28,107900.0,49.5671,49.5945,49.526,49.5466,107900.0
2013-12-02 15:45:00,72.28,72.44,72.26,72.4,172500.0,49.5466,49.6562,49.5328,49.6288,172500.0
2013-12-02 15:50:00,72.4,72.45,72.34,72.45,189600.0,49.6288,49.6631,49.5877,49.6631,189600.0
2013-12-02 15:55:00,72.46,72.58,72.38,72.57,548800.0,49.6699,49.7522,49.6151,49.7453,548800.0
2013-12-03 09:30:00,72.47,72.6,72.41,72.55,170500.0,49.6768,49.7659,49.6357,49.7316,170500.0
2013-12-03 09:35:00,72.54,72.7,72.47,72.54,86400.0,49.7248,49.8345,49.6768,49.7248,86400.0
2013-12-03 09:40:00,72.51,72.67,72.4,72.66,64600.0,49.7042,49.8139,49.6288,49.807,64600.0
2013-12-03 09:45:00,72.62,72.63,72.44,72.55,51300.0,49.7796,49.7865,49.6562,49.7316,51300.0
2013-12-03 09:50:00,72.54,72.78,72.51,72.65,67500.0,49.7248,49.8893,49.7042,49.8002,67500.0
2013-12-03 09:55:00,72.65,72.91,72.62,72.91,53700.0,49.8002,49.9784,49.7796,49.9784,53700.0
2013-12-03 10:00:00,72.91,73.14,72.83,72.88,219000.0,49.9784,50.1361,49.9236,49.9578,219000.0
2013-12-03 10:05:00,72.9,72.96,72.58,72.58,127600.0,49.9716,50.0127,49.7522,49.7522,127600.0
2013-12-03 10:10:00,72.57,72.7,72.56,72.58,91700.0,49.7453,49.8345,49.7385,49.7522,91700.0
2013-12-03 10:15:00,72.57,72.73,72.56,72.65,89000.0,49.7453,49.855,49.7385,49.8002,89000.0
2013-12-03 10:20:00,72.65,72.72,72.57,72.61,99600.0,49.8002,49.8482,49.7453,49.7728,99600.0
2013-12-03 10:25:00,72.62,72.62,72.42,72.54,116200.0,49.7796,49.7796,49.6425,49.7248,116200.0
2013-12-03 10:30:00,72.53,72.71,72.52,72.7,61500.0,49.7179,49.8413,49.7111,49.8345,61500.0
2013-12-03 10:35:00,72.69,72.71,72.58,72.63,61500.0,49.8276,49.8413,49.7522,49.7865,61500.0
2013-12-03 10:40:00,72.63,72.71,72.63,72.71,133700.0,49.7865,49.8413,49.7865,49.8413,133700.0
2013-12-03 10:45:00,72.7,72.77,72.67,72.69,138600.0,49.8345,49.8824,49.8139,49.8276,138600.0
2013-12-03 10:50:00,72.69,72.69,72.65,72.66,66400.0,49.8276,49.8276,49.8002,49.807,66400.0
2013-12-03 10:55:00,72.65,72.72,72.65,72.7,69900.0,49.8002,49.8482,49.8002,49.8345,69900.0
2013-12-03 11:00:00,72.69,72.71,72.57,72.57,89500.0,49.8276,49.8413,49.7453,49.7453,89500.0
2013-12-03 11:05:00,72.57,72.68,72.56,72.65,36900.0,49.7453,49.8208,49.7385,49.8002,36900.0
2013-12-03 11:10:00,72.66,72.7,72.6,72.65,65600.0,49.807,49.8345,49.7659,49.8002,65600.0
2013-12-03 11:15:00,72.64,72.65,72.51,72.54,52700.0,49.7933,49.8002,49.7042,49.7248,52700.0
2013-12-03 11:20:00,72.54,72.54,72.38,72.41,50600.0,49.7248,49.7248,49.6151,49.6357,50600.0
2013-12-03 11:25:00,72.41,72.45,72.37,72.38,91200.0,49.6357,49.6631,49.6083,49.6151,91200.0
2013-12-03 11:30:00,72.38,72.47,72.36,72.37,63300.0,49.6151,49.6768,49.6014,49.6083,63300.0
2013-12-03 11:35:00,72.38,72.48,72.37,72.47,30700.0,49.6151,49.6837,49.6083,49.6768,30700.0
2013-12-03 11:40:00,72.47,72.52,72.38,72.38,86300.0,49.6768,49.7111,49.6151,49.6151,86300.0
2013-12-03 11:45:00,72.38,72.41,72.33,72.36,53500.0,49.6151,49.6357,49.5808,49.6014,53500.0
2013-12-03 11:50:00,72.35,72.37,72.29,72.31,40900.0,49.5945,49.6083,49.5534,49.5671,40900.0
2013-12-03 11:55:00,72.3,72.51,72.3,72.49,33400.0,49.5603,49.7042,49.5603,49.6905,33400.0
2013-12-03 12:00:00,72.48,72.51,72.47,72.49,28700.0,49.6837,49.7042,49.6768,49.6905,28700.0
2013-12-03 12:05:00,72.5,72.53,72.45,72.45,59000.0,49.6974,49.7179,49.6631,49.6631,59000.0
2013-12-03 12:10:00,72.45,72.47,72.39,72.4,40400.0,49.6631,49.6768,49.622,49.6288,40400.0
2013-12-03 12:15:00,72.41,72.43,72.36,72.36,24100.0,49.6357,49.6494,49.6014,49.6014,24100.0
2013-12-03 12:20:00,72.36,72.41,72.34,72.36,33000.0,49.6014,49.6357,49.5877,49.6014,33000.0
2013-12-03 12:25:00,72.37,72.37,72.33,72.35,27900.0,49.6083,49.6083,49.5808,49.5945,27900.0
2013-12-03 12:30:00,72.36,72.41,72.33,72.41,32500.0,49.6014,49.6357,49.5808,49.6357,32500.0
2013-12-03 12:35:00,72.41,72.45,72.41,72.43,22300.0,49.6357,49.6631,49.6357,49.6494,22300.0
2013-12-03 12:40:00,72.44,72.48,72.43,72.44,31500.0,49.6562,49.6837,49.6494,49.6562,31500.0
2013-12-03 12:45:00,72.44,72.45,72.31,72.33,40300.0,49.6562,49.6631,49.5671,49.5808,40300.0
2013-12-03 12:50:00,72.32,72.41,72.32,72.41,23900.0,49.574,49.6357,49.574,49.6357,23900.0
2013-12-03 12:55:00,72.4,72.45,72.39,72.39,21700.0,49.6288,49.6631,49.622,49.622,21700.0
2013-12-03 13:00:00,72.4,72.42,72.34,72.34,27500.0,49.6288,49.6425,49.5877,49.5877,27500.0
2013-12-03 13:05:00,72.35,72.39,72.34,72.37,43600.0,49.5945,49.622,49.5877,49.6083,43600.0
2013-12-03 13:10:00,72.37,72.4,72.35,72.35,30100.0,49.6083,49.6288,49.5945,49.5945,30100.0
2013-12-03 13:15:00,72.36,72.37,72.31,72.36,27000.0,49.6014,49.6083,49.5671,49.6014,27000.0
2013-12-03 13:20:00,72.37,72.39,72.26,72.27,40000.0,49.6083,49.622,49.5328,49.5397,40000.0
2013-12-03 13:25:00,72.27,72.34,72.26,72.29,43700.0,49.5397,49.5877,49.5328,49.5534,43700.0
2013-12-03 13:30:00,72.3,72.32,72.28,72.28,37700.0,49.5603,49.574,49.5466,49.5466,37700.0
2013-12-03 13:35:00,72.28,72.34,72.26,72.33,36700.0,49.5466,49.5877,49.5328,49.5808,36700.0
2013-12-03 13:40:00,72.33,72.37,72.3,72.33,32500.0,49.5808,49.6083,49.5603,49.5808,32500.0
2013-12-03 13:45:00,72.34,72.44,72.34,72.42,35500.0,49.5877,49.6562,49.5877,49.6425,35500.0
2013-12-03 13:50:00,72.42,72.43,72.37,72.42,53000.0,49.6425,49.6494,49.6083,49.6425,53000.0
2013-12-03 13:55:00,72.43,72.43,72.31,72.35,76600.0,49.6494,49.6494,49.5671,49.5945,76600.0
2013-12-03 14:00:00,72.34,72.36,72.26,72.31,28900.0,49.5877,49.6014,49.5328,49.5671,28900.0
2013-12-03 14:05:00,72.32,72.33,72.22,72.22,40100.0,49.574,49.5808,49.5054,49.5054,40100.0
2013-12-03 14:10:00,72.23,72.28,72.21,72.24,23500.0,49.5123,49.5466,49.4986,49.5191,23500.0
2013-12-03 14:15:00,72.23,72.23,72.14,72.17,37400.0,49.5123,49.5123,49.4506,49.4712,37400.0
2013-12-03 14:20:00,72.16,72.26,72.16,72.2,24000.0,49.4643,49.5328,49.4643,49.4917,24000.0
2013-12-03 14:25:00,72.19,72.25,72.19,72.2,26600.0,49.4849,49.526,49.4849,49.4917,26600.0
2013-12-03 14:30:00,72.21,72.22,72.18,72.2,34500.0,49.4986,49.5054,49.478,49.4917,34500.0
2013-12-03 14:35:00,72.19,72.28,72.19,72.27,35600.0,49.4849,49.5466,49.4849,49.5397,35600.0
2013-12-03 14:40:00,72.27,72.32,72.27,72.32,56100.0,49.5397,49.574,49.5397,49.574,56100.0
2013-12-03 14:45:00,72.32,72.34,72.27,72.29,20100.0,49.574,49.5877,49.5397,49.5534,20100.0
2013-12-03 14:50:00,72.3,72.34,72.28,72.29,29100.0,49.5603,49.5877,49.5466,49.5534,29100.0
2013-12-03 14:55:00,72.31,72.31,72.27,72.27,17400.0,49.5671,49.5671,49.5397,49.5397,17400.0
2013-12-03 15:00:00,72.27,72.29,72.22,72.27,37600.0,49.5397,49.5534,49.5054,49.5397,37600.0
2013-12-03 15:05:00,72.27,72.29,72.25,72.25,23100.0,49.5397,49.5534,49.526,49.526,23100.0
2013-12-03 15:10:00,72.26,72.29,72.22,72.28,51900.0,49.5328,49.5534,49.5054,49.5466,51900.0
2013-12-03 15:15:00,72.27,72.33,72.27,72.31,29400.0,49.5397,49.5808,49.5397,49.5671,29400.0
2013-12-03 15:20:00,72.31,72.34,72.29,72.3,53800.0,49.5671,49.5877,49.5534,49.5603,53800.0
2013-12-03 15:25:00,72.3,72.34,72.29,72.34,40700.0,49.5603,49.5877,49.5534,49.5877,40700.0
2013-12-03 15:30:00,72.34,72.39,72.31,72.33,73000.0,49.5877,49.622,49.5671,49.5808,73000.0
2013-12-03 15:35:00,72.33,72.38,72.32,72.33,68500.0,49.5808,49.6151,49.574,49.5808,68500.0
2013-12-03 15:40:00,72.32,72.35,72.28,72.31,56100.0,49.574,49.5945,49.5466,49.5671,56100.0
2013-12-03 15:45:00,72.32,72.42,72.28,72.38,104600.0,49.574,49.6425,49.5466,49.6151,104600.0
2013-12-03 15:50:00,72.38,72.47,72.38,72.4,100400.0,49.6151,49.6768,49.6151,49.6288,100400.0
2013-12-03 15:55:00,72.41,72.49,72.4,72.47,214900.0,49.6357,49.6905,49.6288,49.6768,214900.0
2013-12-04 09:30:00,72.34,72.46,72.11,72.16,105900.0,49.5877,49.6699,49.43,49.4643,105900.0
2013-12-04 09:35:00,72.12,72.31,72.11,72.26,43800.0,49.4369,49.5671,49.43,49.5328,43800.0
2013-12-04 09:40:00,72.26,72.31,72.16,72.18,57600.0,49.5328,49.5671,49.4643,49.478,57600.0
2013-12-04 09:45:00,72.18,72.22,72.06,72.14,62700.0,49.478,49.5054,49.3958,49.4506,62700.0
2013-12-04 09:50:00,72.12,72.13,72.02,72.06,50800.0,49.4369,49.4437,49.3683,49.3958,50800.0
2013-12-04 09:55:00,72.04,72.05,71.92,71.98,96800.0,49.382,49.3889,49.2998,49.3409,96800.0
2013-12-04 10:00:00,72.01,72.34,72.01,72.34,52600.0,49.3615,49.5877,49.3615,49.5877,52600.0
2013-12-04 10:05:00,72.34,72.61,72.34,72.61,99000.0,49.5877,49.7728,49.5877,49.7728,99000.0
2013-12-04 10:10:00,72.61,72.62,72.42,72.5,68100.0,49.7728,49.7796,49.6425,49.6974,68100.0
2013-12-04 10:15:00,72.5,72.53,72.39,72.41,48200.0,49.6974,49.7179,49.622,49.6357,48200.0
2013-12-04 10:20:00,72.41,72.51,72.41,72.42,77200.0,49.6357,49.7042,49.6357,49.6425,77200.0
2013-12-04 10:25:00,72.43,72.49,72.33,72.37,32300.0,49.6494,49.6905,49.5808,49.6083,32300.0
2013-12-04 10:30:00,72.35,72.4,72.21,72.21,44600.0,49.5945,49.6288,49.4986,49.4986,44600.0
2013-12-04 10:35:00,72.22,72.25,72.15,72.17,39800.0,49.5054,49.526,49.4574,49.4712,39800.0
2013-12-04 10:40:00,72.17,72.26,72.14,72.19,44200.0,49.4712,49.5328,49.4506,49.4849,44200.0
2013-12-04 10:45:00,72.19,72.21,72.15,72.17,28100.0,49.4849,49.4986,49.4574,49.4712,28100.0
2013-12-04 10:50:00,72.19,72.24,72.16,72.22,32900.0,49.4849,49.5191,49.4643,49.5054,32900.0
2013-12-04 10:55:00,72.23,72.31,72.16,72.31,28400.0,49.5123,49.5671,49.4643,49.5671,28400.0
2013-12-04 11:00:00,72.3,72.3,72.22,72.26,39900.0,49.5603,49.5603,49.5054,49.5328,39900.0
2013-12-04 11:05:00,72.26,72.26,72.17,72.19,28800.0,49.5328,49.5328,49.4712,49.4849,28800.0
2013-12-04 11:10:00,72.2,72.2,72.14,72.15,26600.0,49.4917,49.4917,49.4506,49.4574,26600.0
2013-12-04 11:15:00,72.15,72.15,72.11,72.12,51500.0,49.4574,49.4574,49.43,49.4369,51500.0
2013-12-04 11:20:00,72.12,72.13,72.01,72.01,49300.0,49.4369,49.4437,49.3615,49.3615,49300.0
2013-12-04 11:25:00,72.01,72.01,71.88,71.93,65400.0,49.3615,49.3615,49.2724,49.3066,65400.0
2013-12-04 11:30:00,71.91,71.99,71.91,71.95,98300.0,49.2929,49.3478,49.2929,49.3204,98300.0
2013-12-04 11:35:00,71.95,71.98,71.84,71.88,58600.0,49.3204,49.3409,49.2449,49.2724,58600.0
2013-12-04 11:40:00,71.87,71.91,71.82,71.88,42000.0,49.2655,49.2929,49.2312,49.2724,42000.0
2013-12-04 11:45:00,71.87,71.93,71.85,71.87,40900.0,49.2655,49.3066,49.2518,49.2655,40900.0
2013-12-04 11:50:00,71.86,71.95,71.86,71.88,34500.0,49.2587,49.3204,49.2587,49.2724,34500.0
2013-12-04 11:55:00,71.88,71.89,71.86,71.87,19600.0,49.2724,49.2792,49.2587,49.2655,19600.0
2013-12-04 12:00:00,71.87,71.88,71.77,71.78,50900.0,49.2655,49.2724,49.197,49.2038,50900.0
2013-12-04 12:05:00,71.78,71.78,71.7,71.72,56700.0,49.2038,49.2038,49.149,49.1627,56700.0
2013-12-04 12:10:00,71.73,71.73,71.61,71.62,64100.0,49.1695,49.1695,49.0873,49.0941,64100.0
2013-12-04 12:15:00,71.62,71.7,71.59,71.7,82600.0,49.0941,49.149,49.0736,49.149,82600.0
2013-12-04 12:20:00,71.7,71.7,71.62,71.63,29100.0,49.149,49.149,49.0941,49.101,29100.0
2013-12-04 12:25:00,71.62,71.64,71.58,71.64,44400.0,49.0941,49.1079,49.0667,49.1079,44400.0
2013-12-04 12:30:00,71.64,71.74,71.64,71.73,26600.0,49.1079,49.1764,49.1079,49.1695,26600.0
2013-12-04 12:35:00,71.74,71.75,71.69,71.72,27500.0,49.1764,49.1833,49.1421,49.1627,27500.0
2013-12-04 12:40:00,71.71,71.71,71.63,71.66,25200.0,49.1558,49.1558,49.101,49.1216,25200.0
2013-12-04 12:45:00,71.66,71.71,71.62,71.63,20900.0,49.1216,49.1558,49.0941,49.101,20900.0
2013-12-04 12:50:00,71.63,71.66,71.61,71.61,23400.0,49.101,49.1216,49.0873,49.0873,23400.0
2013-12-04 12:55:00,71.62,71.67,71.61,71.63,23000.0,49.0941,49.1284,49.0873,49.101,23000.0
2013-12-04 13:00:00,71.63,71.75,71.63,71.7,61900.0,49.101,49.1833,49.101,49.149,61900.0
2013-12-04 13:05:00,71.69,71.74,71.6,71.63,62600.0,49.1421,49.1764,49.0804,49.101,62600.0
2013-12-04 13:10:00,71.63,71.63,71.52,71.53,41300.0,49.101,49.101,49.0256,49.0324,41300.0
2013-12-04 13:15:00,71.52,71.53,71.38,71.43,66000.0,49.0256,49.0324,48.9296,48.9639,66000.0
2013-12-04 13:20:00,71.43,71.44,71.31,71.36,69700.0,48.9639,48.9708,48.8816,48.9159,69700.0
2013-12-04 13:25:00,71.36,71.36,71.2,71.2,67100.0,48.9159,48.9159,48.8062,48.8062,67100.0
2013-12-04 13:30:00,71.19,71.28,71.12,71.27,67400.0,48.7994,48.8611,48.7514,48.8542,67400.0
2013-12-04 13:35:00,71.28,71.31,71.2,71.27,73500.0,48.8611,48.8816,48.8062,48.8542,73500.0
2013-12-04 13:40:00,71.26,71.27,71.19,71.21,55000.0,48.8474,48.8542,48.7994,48.8131,55000.0
2013-12-04 13:45:00,71.22,71.3,71.22,71.29,42000.0,48.8199,48.8748,48.8199,48.8679,42000.0
2013-12-04 13:50:00,71.29,71.3,71.23,71.26,39100.0,48.8679,48.8748,48.8268,48.8474,39100.0
2013-12-04 13:55:00,71.26,71.27,71.17,71.25,38000.0,48.8474,48.8542,48.7857,48.8405,38000.0
2013-12-04 14:00:00,71.25,71.29,71.2,71.27,42900.0,48.8405,48.8679,48.8062,48.8542,42900.0
2013-12-04 14:05:00,71.28,71.29,71.21,71.21,54900.0,48.8611,48.8679,48.8131,48.8131,54900.0
2013-12-04 14:10:00,71.22,71.38,71.22,71.36,36900.0,48.8199,48.9296,48.8199,48.9159,36900.0
2013-12-04 14:15:00,71.36,71.37,71.31,71.34,40800.0,48.9159,48.9228,48.8816,48.9022,40800.0
2013-12-04 14:20:00,71.34,71.36,71.28,71.32,34000.0,48.9022,48.9159,48.8611,48.8885,34000.0
2013-12-04 14:25:00,71.32,71.38,71.3,71.35,40000.0,48.8885,48.9296,48.8748,48.9091,40000.0
2013-12-04 14:30:00,71.36,71.46,71.35,71.46,50400.0,48.9159,48.9845,48.9091,48.9845,50400.0
2013-12-04 14:35:00,71.45,71.5,71.43,71.44,35900.0,48.9776,49.0119,48.9639,48.9708,35900.0
2013-12-04 14:40:00,71.44,71.45,71.39,71.45,36000.0,48.9708,48.9776,48.9365,48.9776,36000.0
2013-12-04 14:45:00,71.45,71.46,71.41,71.42,32600.0,48.9776,48.9845,48.9502,48.957,32600.0
2013-12-04 14:50:00,71.43,71.46,71.42,71.44,30100.0,48.9639,48.9845,48.957,48.9708,30100.0
2013-12-04 14:55:00,71.44,71.45,71.42,71.43,34400.0,48.9708,48.9776,48.957,48.9639,34400.0
2013-12-04 15:00:00,71.43,71.45,71.34,71.35,30800.0,48.9639,48.9776,48.9022,48.9091,30800.0
2013-12-04 15:05:00,71.34,71.39,71.34,71.35,29600.0,48.9022,48.9365,48.9022,48.9091,29600.0
2013-12-04 15:10:00,71.36,71.4,71.34,71.35,48700.0,48.9159,48.9433,48.9022,48.9091,48700.0
2013-12-04 15:15:00,71.34,71.49,71.34,71.46,75200.0,48.9022,49.005,48.9022,48.9845,75200.0
2013-12-04 15:20:00,71.45,71.48,71.4,71.42,75600.0,48.9776,48.9982,48.9433,48.957,75600.0
2013-12-04 15:25:00,71.43,71.44,71.36,71.42,89600.0,48.9639,48.9708,48.9159,48.957,89600.0
2013-12-04 15:30:00,71.42,71.53,71.4,71.51,99300.0,48.957,49.0324,48.9433,49.0187,99300.0
2013-12-04 15:35:00,71.52,71.56,71.5,71.5,70300.0,49.0256,49.053,49.0119,49.0119,70300.0
2013-12-04 15:40:00,71.5,71.61,71.5,71.57,127300.0,49.0119,49.0873,49.0119,49.0599,127300.0
2013-12-04 15:45:00,71.56,71.65,71.49,71.49,201400.0,49.053,49.1147,49.005,49.005,201400.0
2013-12-04 15:50:00,71.49,71.51,71.39,71.45,207400.0,49.005,49.0187,48.9365,48.9776,207400.0
2013-12-04 15:55:00,71.45,71.45,71.41,71.42,282500.0,48.9776,48.9776,48.9502,48.957,282500.0
2013-12-05 09:30:00,71.21,71.27,70.12,70.77,391000.0,48.8131,48.8542,48.0659,48.5115,391000.0
2013-12-05 09:35:00,70.78,70.92,70.59,70.62,206200.0,48.5183,48.6143,48.3881,48.4087,206200.0
2013-12-05 09:40:00,70.62,70.68,70.54,70.58,121600.0,48.4087,48.4498,48.3538,48.3812,121600.0
2013-12-05 09:45:00,70.58,70.66,70.46,70.63,78800.0,48.3812,48.4361,48.299,48.4155,78800.0
2013-12-05 09:50:00,70.64,70.95,70.64,70.88,61400.0,48.4224,48.6349,48.4224,48.5869,61400.0
2013-12-05 09:55:00,70.91,70.98,70.84,70.95,46000.0,48.6075,48.6554,48.5595,48.6349,46000.0
2013-12-05 10:00:00,70.96,71.28,70.95,71.22,130400.0,48.6417,48.8611,48.6349,48.8199,130400.0
2013-12-05 10:05:00,71.23,71.24,71.04,71.07,43900.0,48.8268,48.8337,48.6966,48.7171,43900.0
2013-12-05 10:10:00,71.07,71.13,70.93,71.01,45900.0,48.7171,48.7583,48.6212,48.676,45900.0
2013-12-05 10:15:00,71.01,71.01,70.84,70.9,35200.0,48.676,48.676,48.5595,48.6006,35200.0
2013-12-05 10:20:00,70.91,70.91,70.76,70.77,35900.0,48.6075,48.6075,48.5046,48.5115,35900.0
2013-12-05 10:25:00,70.77,70.91,70.76,70.89,39700.0,48.5115,48.6075,48.5046,48.5937,39700.0
2013-12-05 10:30:00,70.89,71.23,70.89,71.04,64800.0,48.5937,48.8268,48.5937,48.6966,64800.0
2013-12-05 10:35:00,71.04,71.05,70.88,71.01,51300.0,48.6966,48.7034,48.5869,48.676,51300.0
2013-12-05 10:40:00,71.01,71.01,70.86,70.92,45400.0,48.676,48.676,48.5732,48.6143,45400.0
2013-12-05 10:45:00,70.92,70.92,70.81,70.91,41800.0,48.6143,48.6143,48.5389,48.6075,41800.0
2013-12-05 10:50:00,70.91,70.98,70.88,70.94,40500.0,48.6075,48.6554,48.5869,48.628,40500.0
2013-12-05 10:55:00,70.94,70.94,70.81,70.83,49600.0,48.628,48.628,48.5389,48.5526,49600.0
2013-12-05 11:00:00,70.84,71.04,70.81,71.02,46300.0,48.5595,48.6966,48.5389,48.6829,46300.0
2013-12-05 11:05:00,71.01,71.02,70.93,70.96,31100.0,48.676,48.6829,48.6212,48.6417,31100.0
2013-12-05 11:10:00,70.95,71.08,70.95,71.03,27700.0,48.6349,48.724,48.6349,48.6897,27700.0
2013-12-05 11:15:00,71.02,71.1,71.02,71.05,44500.0,48.6829,48.7377,48.6829,48.7034,44500.0
2013-12-05 11:20:00,71.03,71.1,70.97,71.04,49000.0,48.6897,48.7377,48.6486,48.6966,49000.0
2013-12-05 11:25:00,71.04,71.06,70.97,70.98,47600.0,48.6966,48.7103,48.6486,48.6554,47600.0
2013-12-05 11:30:00,70.99,71.08,70.95,71.04,40300.0,48.6623,48.724,48.6349,48.6966,40300.0
2013-12-05 11:35:00,71.04,71.13,70.97,71.11,42700.0,48.6966,48.7583,48.6486,48.7445,42700.0
2013-12-05 11:40:00,71.1,71.27,71.09,71.27,42500.0,48.7377,48.8542,48.7308,48.8542,42500.0
2013-12-05 11:45:00,71.27,71.27,71.08,71.13,33200.0,48.8542,48.8542,48.724,48.7583,33200.0
2013-12-05 11:50:00,71.12,71.21,71.11,71.21,32700.0,48.7514,48.8131,48.7445,48.8131,32700.0
2013-12-05 11:55:00,71.2,71.23,71.17,71.23,31200.0,48.8062,48.8268,48.7857,48.8268,31200.0
2013-12-05 12:00:00,71.23,71.35,71.21,71.29,61600.0,48.8268,48.9091,48.8131,48.8679,61600.0
2013-12-05 12:05:00,71.29,71.29,71.17,71.18,134000.0,48.8679,48.8679,48.7857,48.7925,134000.0
2013-12-05 12:10:00,71.19,71.21,71.16,71.2,40700.0,48.7994,48.8131,48.7788,48.8062,40700.0
2013-12-05 12:15:00,71.19,71.2,71.11,71.11,27900.0,48.7994,48.8062,48.7445,48.7445,27900.0
2013-12-05 12:20:00,71.11,71.2,71.09,71.1,28700.0,48.7445,48.8062,48.7308,48.7377,28700.0
2013-12-05 12:25:00,71.11,71.16,71.09,71.13,21800.0,48.7445,48.7788,48.7308,48.7583,21800.0
2013-12-05 12:30:00,71.14,71.14,70.98,70.98,34500.0,48.7651,48.7651,48.6554,48.6554,34500.0
2013-12-05 12:35:00,70.98,71.09,70.96,71.07,31800.0,48.6554,48.7308,48.6417,48.7171,31800.0
2013-12-05 12:40:00,71.09,71.09,71.0,71.0,28900.0,48.7308,48.7308,48.6691,48.6691,28900.0
2013-12-05 12:45:00,70.99,71.01,70.96,70.98,29900.0,48.6623,48.676,48.6417,48.6554,29900.0
2013-12-05 12:50:00,70.97,71.02,70.97,71.0,20200.0,48.6486,48.6829,48.6486,48.6691,20200.0
2013-12-05 12:55:00,71.01,71.03,70.99,71.01,46100.0,48.676,48.6897,48.6623,48.676,46100.0
2013-12-05 13:00:00,71.0,71.04,70.95,70.97,38300.0,48.6691,48.6966,48.6349,48.6486,38300.0
2013-12-05 13:05:00,70.98,70.99,70.93,70.95,34000.0,48.6554,48.6623,48.6212,48.6349,34000.0
2013-12-05 13:10:00,70.96,70.97,70.89,70.9,28600.0,48.6417,48.6486,48.5937,48.6006,28600.0
2013-12-05 13:15:00,70.89,70.93,70.86,70.93,32700.0,48.5937,48.6212,48.5732,48.6212,32700.0
2013-12-05 13:20:00,70.92,70.98,70.88,70.92,42500.0,48.6143,48.6554,48.5869,48.6143,42500.0
2013-12-05 13:25:00,70.92,70.94,70.87,70.89,29600.0,48.6143,48.628,48.58,48.5937,29600.0
2013-12-05 13:30:00,70.89,70.9,70.85,70.86,22900.0,48.5937,48.6006,48.5663,48.5732,22900.0
2013-12-05 13:35:00,70.86,70.91,70.85,70.89,48700.0,48.5732,48.6075,48.5663,48.5937,48700.0
2013-12-05 13:40:00,70.89,70.89,70.8,70.83,28000.0,48.5937,48.5937,48.532,48.5526,28000.0
2013-12-05 13:45:00,70.83,70.83,70.76,70.8,36200.0,48.5526,48.5526,48.5046,48.532,36200.0
2013-12-05 13:50:00,70.8,70.84,70.74,70.84,56700.0,48.532,48.5595,48.4909,48.5595,56700.0
2013-12-05 13:55:00,70.83,70.83,70.73,70.78,34000.0,48.5526,48.5526,48.4841,48.5183,34000.0
2013-12-05 14:00:00,70.77,70.83,70.77,70.82,39500.0,48.5115,48.5526,48.5115,48.5458,39500.0
2013-12-05 14:05:00,70.82,70.92,70.82,70.86,93000.0,48.5458,48.6143,48.5458,48.5732,93000.0
2013-12-05 14:10:00,70.86,70.87,70.75,70.78,55200.0,48.5732,48.58,48.4978,48.5183,55200.0
2013-12-05 14:15:00,70.78,70.79,70.71,70.76,33400.0,48.5183,48.5252,48.4704,48.5046,33400.0
2013-12-05 14:20:00,70.77,70.79,70.75,70.78,41400.0,48.5115,48.5252,48.4978,48.5183,41400.0
2013-12-05 14:25:00,70.78,70.78,70.72,70.72,37100.0,48.5183,48.5183,48.4772,48.4772,37100.0
2013-12-05 14:30:00,70.72,70.73,70.69,70.72,61800.0,48.4772,48.4841,48.4566,48.4772,61800.0
2013-12-05 14:35:00,70.72,70.87,70.71,70.86,49200.0,48.4772,48.58,48.4704,48.5732,49200.0
2013-12-05 14:40:00,70.86,70.87,70.75,70.75,52100.0,48.5732,48.58,48.4978,48.4978,52100.0
2013-12-05 14:45:00,70.75,70.77,70.69,70.73,46300.0,48.4978,48.5115,48.4566,48.4841,46300.0
2013-12-05 14:50:00,70.74,70.8,70.68,70.69,40000.0,48.4909,48.532,48.4498,48.4566,40000.0
2013-12-05 14:55:00,70.69,70.74,70.66,70.68,46700.0,48.4566,48.4909,48.4361,48.4498,46700.0
2013-12-05 15:00:00,70.68,70.78,70.66,70.77,62600.0,48.4498,48.5183,48.4361,48.5115,62600.0
2013-12-05 15:05:00,70.77,70.82,70.74,70.81,61800.0,48.5115,48.5458,48.4909,48.5389,61800.0
2013-12-05 15:10:00,70.8,70.87,70.75,70.84,44200.0,48.532,48.58,48.4978,48.5595,44200.0
2013-12-05 15:15:00,70.84,70.88,70.81,70.88,26100.0,48.5595,48.5869,48.5389,48.5869,26100.0
2013-12-05 15:20:00,70.88,70.9,70.84,70.87,37900.0,48.5869,48.6006,48.5595,48.58,37900.0
2013-12-05 15:25:00,70.88,70.93,70.87,70.88,45000.0,48.5869,48.6212,48.58,48.5869,45000.0
2013-12-05 15:30:00,70.87,70.99,70.87,70.95,59300.0,48.58,48.6623,48.58,48.6349,59300.0
2013-12-05 15:35:00,70.95,70.98,70.89,70.9,84400.0,48.6349,48.6554,48.5937,48.6006,84400.0
2013-12-05 15:40:00,70.9,70.9,70.82,70.86,81200.0,48.6006,48.6006,48.5458,48.5732,81200.0
2013-12-05 15:45:00,70.86,70.88,70.81,70.83,129900.0,48.5732,48.5869,48.5389,48.5526,129900.0
2013-12-05 15:50:00,70.82,70.86,70.78,70.84,131100.0,48.5458,48.5732,48.5183,48.5595,131100.0
2013-12-05 15:55:00,70.84,70.87,70.8,70.84,175700.0,48.5595,48.58,48.532,48.5595,175700.0
2013-12-06 09:30:00,71.18,71.4,71.13,71.38,108700.0,48.7925,48.9433,48.7583,48.9296,108700.0
2013-12-06 09:35:00,71.4,71.48,71.24,71.29,92200.0,48.9433,48.9982,48.8337,48.8679,92200.0
2013-12-06 09:40:00,71.3,71.35,71.12,71.2,54700.0,48.8748,48.9091,48.7514,48.8062,54700.0
2013-12-06 09:45:00,71.19,71.19,71.02,71.07,43800.0,48.7994,48.7994,48.6829,48.7171,43800.0
2013-12-06 09:50:00,71.06,71.19,70.88,71.15,46000.0,48.7103,48.7994,48.5869,48.772,46000.0
2013-12-06 09:55:00,71.14,71.17,70.9,70.93,51300.0,48.7651,48.7857,48.6006,48.6212,51300.0
2013-12-06 10:00:00,70.93,71.13,70.93,71.13,54900.0,48.6212,48.7583,48.6212,48.7583,54900.0
2013-12-06 10:05:00,71.13,71.18,70.95,70.95,66400.0,48.7583,48.7925,48.6349,48.6349,66400.0
2013-12-06 10:10:00,70.96,71.06,70.9,71.04,29900.0,48.6417,48.7103,48.6006,48.6966,29900.0
2013-12-06 10:15:00,71.03,71.3,71.01,71.3,62100.0,48.6897,48.8748,48.676,48.8748,62100.0
2013-12-06 10:20:00,71.29,71.45,71.22,71.37,60200.0,48.8679,48.9776,48.8199,48.9228,60200.0
2013-12-06 10:25:00,71.38,71.45,71.34,71.37,46900.0,48.9296,48.9776,48.9022,48.9228,46900.0
2013-12-06 10:30:00,71.38,71.39,71.3,71.38,35600.0,48.9296,48.9365,48.8748,48.9296,35600.0
2013-12-06 10:35:00,71.37,71.41,71.3,71.31,28600.0,48.9228,48.9502,48.8748,48.8816,28600.0
2013-12-06 10:40:00,71.3,71.37,71.24,71.26,29100.0,48.8748,48.9228,48.8337,48.8474,29100.0
2013-12-06 10:45:00,71.26,71.37,71.24,71.26,26300.0,48.8474,48.9228,48.8337,48.8474,26300.0
2013-12-06 10:50:00,71.26,71.26,71.13,71.17,28900.0,48.8474,48.8474,48.7583,48.7857,28900.0
2013-12-06 10:55:00,71.16,71.25,71.13,71.13,32900.0,48.7788,48.8405,48.7583,48.7583,32900.0
2013-12-06 11:00:00,71.15,71.26,71.11,71.22,20900.0,48.772,48.8474,48.7445,48.8199,20900.0
2013-12-06 11:05:00,71.24,71.28,71.2,71.26,17900.0,48.8337,48.8611,48.8062,48.8474,17900.0
2013-12-06 11:10:00,71.25,71.26,71.2,71.25,24900.0,48.8405,48.8474,48.8062,48.8405,24900.0
2013-12-06 11:15:00,71.25,71.28,71.24,71.28,31800.0,48.8405,48.8611,48.8337,48.8611,31800.0
2013-12-06 11:20:00,71.29,71.34,71.24,71.24,29500.0,48.8679,48.9022,48.8337,48.8337,29500.0
2013-12-06 11:25:00,71.24,71.27,71.22,71.24,27200.0,48.8337,48.8542,48.8199,48.8337,27200.0
2013-12-06 11:30:00,71.24,71.36,71.24,71.33,20700.0,48.8337,48.9159,48.8337,48.8954,20700.0
2013-12-06 11:35:00,71.32,71.35,71.26,71.29,15300.0,48.8885,48.9091,48.8474,48.8679,15300.0
2013-12-06 11:40:00,71.29,71.31,71.22,71.25,13500.0,48.8679,48.8816,48.8199,48.8405,13500.0
2013-12-06 11:45:00,71.26,71.27,71.2,71.24,19300.0,48.8474,48.8542,48.8062,48.8337,19300.0
2013-12-06 11:50:00,71.23,71.25,71.16,71.19,21700.0,48.8268,48.8405,48.7788,48.7994,21700.0
2013-12-06 11:55:00,71.19,71.28,71.19,71.25,22300.0,48.7994,48.8611,48.7994,48.8405,22300.0
2013-12-06 12:00:00,71.24,71.26,71.22,71.23,18600.0,48.8337,48.8474,48.8199,48.8268,18600.0
2013-12-06 12:05:00,71.23,71.25,71.14,71.14,26900.0,48.8268,48.8405,48.7651,48.7651,26900.0
2013-12-06 12:10:00,71.14,71.15,70.93,70.96,127500.0,48.7651,48.772,48.6212,48.6417,127500.0
2013-12-06 12:15:00,70.97,71.15,70.92,70.99,87900.0,48.6486,48.772,48.6143,48.6623,87900.0
2013-12-06 12:20:00,71.0,71.02,70.99,71.0,41500.0,48.6691,48.6829,48.6623,48.6691,41500.0
2013-12-06 12:25:00,70.99,71.02,70.94,70.95,26200.0,48.6623,48.6829,48.628,48.6349,26200.0
2013-12-06 12:30:00,70.94,70.94,70.69,70.71,124500.0,48.628,48.628,48.4566,48.4704,124500.0
2013-12-06 12:35:00,70.71,70.72,70.59,70.62,201100.0,48.4704,48.4772,48.3881,48.4087,201100.0
2013-12-06 12:40:00,70.62,70.67,70.56,70.56,176600.0,48.4087,48.4429,48.3675,48.3675,176600.0
2013-12-06 12:45:00,70.56,70.63,70.56,70.62,36300.0,48.3675,48.4155,48.3675,48.4087,36300.0
2013-12-06 12:50:00,70.62,70.67,70.59,70.62,86200.0,48.4087,48.4429,48.3881,48.4087,86200.0
2013-12-06 12:55:00,70.63,70.69,70.6,70.67,76100.0,48.4155,48.4566,48.395,48.4429,76100.0
2013-12-06 13:00:00,70.67,70.71,70.65,70.7,85100.0,48.4429,48.4704,48.4292,48.4635,85100.0
2013-12-06 13:05:00,70.7,70.71,70.65,70.66,72900.0,48.4635,48.4704,48.4292,48.4361,72900.0
2013-12-06 13:10:00,70.67,70.7,70.6,70.62,109300.0,48.4429,48.4635,48.395,48.4087,109300.0
2013-12-06 13:15:00,70.62,70.63,70.57,70.59,60700.0,48.4087,48.4155,48.3744,48.3881,60700.0
2013-12-06 13:20:00,70.58,70.61,70.53,70.54,54700.0,48.3812,48.4018,48.347,48.3538,54700.0
2013-12-06 13:25:00,70.54,70.54,70.39,70.39,79000.0,48.3538,48.3538,48.251,48.251,79000.0
2013-12-06 13:30:00,70.4,70.47,70.35,70.36,62000.0,48.2579,48.3058,48.2236,48.2304,62000.0
2013-12-06 13:35:00,70.36,70.39,70.29,70.31,51700.0,48.2304,48.251,48.1825,48.1962,51700.0
2013-12-06 13:40:00,70.31,70.38,70.29,70.31,86300.0,48.1962,48.2441,48.1825,48.1962,86300.0
2013-12-06 13:45:00,70.31,70.32,70.2,70.23,59700.0,48.1962,48.203,48.1208,48.1413,59700.0
2013-12-06 13:50:00,70.24,70.35,70.23,70.33,46500.0,48.1482,48.2236,48.1413,48.2099,46500.0
2013-12-06 13:55:00,70.31,70.44,70.31,70.42,40600.0,48.1962,48.2853,48.1962,48.2716,40600.0
2013-12-06 14:00:00,70.42,70.5,70.41,70.48,39400.0,48.2716,48.3264,48.2647,48.3127,39400.0
2013-12-06 14:05:00,70.47,70.59,70.47,70.57,29000.0,48.3058,48.3881,48.3058,48.3744,29000.0
2013-12-06 14:10:00,70.57,70.62,70.55,70.62,48000.0,48.3744,48.4087,48.3607,48.4087,48000.0
2013-12-06 14:15:00,70.61,70.66,70.61,70.62,37000.0,48.4018,48.4361,48.4018,48.4087,37000.0
2013-12-06 14:20:00,70.62,70.72,70.61,70.7,42400.0,48.4087,48.4772,48.4018,48.4635,42400.0
2013-12-06 14:25:00,70.71,70.71,70.65,70.67,46500.0,48.4704,48.4704,48.4292,48.4429,46500.0
2013-12-06 14:30:00,70.66,70.73,70.63,70.72,48100.0,48.4361,48.4841,48.4155,48.4772,48100.0
2013-12-06 14:35:00,70.72,70.72,70.65,70.7,49000.0,48.4772,48.4772,48.4292,48.4635,49000.0
2013-12-06 14:40:00,70.7,70.73,70.68,70.73,20400.0,48.4635,48.4841,48.4498,48.4841,20400.0
2013-12-06 14:45:00,70.74,70.74,70.56,70.59,51600.0,48.4909,48.4909,48.3675,48.3881,51600.0
2013-12-06 14:50:00,70.59,70.63,70.56,70.57,21600.0,48.3881,48.4155,48.3675,48.3744,21600.0
2013-12-06 14:55:00,70.56,70.61,70.53,70.61,24500.0,48.3675,48.4018,48.347,48.4018,24500.0
2013-12-06 15:00:00,70.61,70.66,70.61,70.65,45600.0,48.4018,48.4361,48.4018,48.4292,45600.0
2013-12-06 15:05:00,70.65,70.69,70.58,70.59,49400.0,48.4292,48.4566,48.3812,48.3881,49400.0
2013-12-06 15:10:00,70.58,70.59,70.53,70.57,37800.0,48.3812,48.3881,48.347,48.3744,37800.0
2013-12-06 15:15:00,70.57,70.58,70.55,70.55,47600.0,48.3744,48.3812,48.3607,48.3607,47600.0
2013-12-06 15:20:00,70.55,70.56,70.53,70.56,42600.0,48.3607,48.3675,48.347,48.3675,42600.0
2013-12-06 15:25:00,70.56,70.58,70.53,70.54,84200.0,48.3675,48.3812,48.347,48.3538,84200.0
2013-12-06 15:30:00,70.54,70.58,70.54,70.58,55500.0,48.3538,48.3812,48.3538,48.3812,55500.0
2013-12-06 15:35:00,70.57,70.57,70.48,70.49,115900.0,48.3744,48.3744,48.3127,48.3195,115900.0
2013-12-06 15:40:00,70.5,70.52,70.47,70.48,137700.0,48.3264,48.3401,48.3058,48.3127,137700.0
2013-12-06 15:45:00,70.48,70.58,70.47,70.48,218800.0,48.3127,48.3812,48.3058,48.3127,218800.0
2013-12-06 15:50:00,70.5,70.73,70.49,70.73,218300.0,48.3264,48.4841,48.3195,48.4841,218300.0
2013-12-06 15:55:00,70.72,70.79,70.71,70.77,350800.0,48.4772,48.5252,48.4704,48.5115,350800.0
2013-12-09 09:30:00,70.55,70.96,70.55,70.96,168500.0,48.3607,48.6417,48.3607,48.6417,168500.0
2013-12-09 09:35:00,70.95,70.99,70.81,70.89,106600.0,48.6349,48.6623,48.5389,48.5937,106600.0
2013-12-09 09:40:00,70.89,70.91,70.52,70.57,75300.0,48.5937,48.6075,48.3401,48.3744,75300.0
2013-12-09 09:45:00,70.58,70.64,70.51,70.59,66800.0,48.3812,48.4224,48.3333,48.3881,66800.0
2013-12-09 09:50:00,70.58,70.64,70.54,70.63,56200.0,48.3812,48.4224,48.3538,48.4155,56200.0
2013-12-09 09:55:00,70.63,70.8,70.6,70.69,56300.0,48.4155,48.532,48.395,48.4566,56300.0
2013-12-09 10:00:00,70.7,70.75,70.63,70.66,66300.0,48.4635,48.4978,48.4155,48.4361,66300.0
2013-12-09 10:05:00,70.66,70.77,70.64,70.65,57200.0,48.4361,48.5115,48.4224,48.4292,57200.0
2013-12-09 10:10:00,70.65,70.69,70.58,70.59,65400.0,48.4292,48.4566,48.3812,48.3881,65400.0
2013-12-09 10:15:00,70.6,70.61,70.4,70.42,91900.0,48.395,48.4018,48.2579,48.2716,91900.0
2013-12-09 10:20:00,70.42,70.47,70.37,70.42,54200.0,48.2716,48.3058,48.2373,48.2716,54200.0
2013-12-09 10:25:00,70.4,70.48,70.4,70.42,65000.0,48.2579,48.3127,48.2579,48.2716,65000.0
2013-12-09 10:30:00,70.41,70.45,70.33,70.35,84000.0,48.2647,48.2921,48.2099,48.2236,84000.0
2013-12-09 10:35:00,70.35,70.35,70.28,70.33,70300.0,48.2236,48.2236,48.1756,48.2099,70300.0
2013-12-09 10:40:00,70.33,70.33,70.22,70.24,105900.0,48.2099,48.2099,48.1345,48.1482,105900.0
2013-12-09 10:45:00,70.24,70.33,70.22,70.32,45900.0,48.1482,48.2099,48.1345,48.203,45900.0
2013-12-09 10:50:00,70.33,70.39,70.31,70.37,101700.0,48.2099,48.251,48.1962,48.2373,101700.0
2013-12-09 10:55:00,70.36,70.43,70.28,70.36,122800.0,48.2304,48.2784,48.1756,48.2304,122800.0
2013-12-09 11:00:00,70.36,70.5,70.36,70.46,62100.0,48.2304,48.3264,48.2304,48.299,62100.0
2013-12-09 11:05:00,70.45,70.54,70.45,70.52,36400.0,48.2921,48.3538,48.2921,48.3401,36400.0
2013-12-09 11:10:00,70.52,70.6,70.52,70.57,47800.0,48.3401,48.395,48.3401,48.3744,47800.0
2013-12-09 11:15:00,70.58,70.58,70.45,70.5,58500.0,48.3812,48.3812,48.2921,48.3264,58500.0
2013-12-09 11:20:00,70.51,70.55,70.48,70.54,35700.0,48.3333,48.3607,48.3127,48.3538,35700.0
2013-12-09 11:25:00,70.55,70.65,70.55,70.55,54900.0,48.3607,48.4292,48.3607,48.3607,54900.0
2013-12-09 11:30:00,70.54,70.57,70.5,70.51,48400.0,48.3538,48.3744,48.3264,48.3333,48400.0
2013-12-09 11:35:00,70.51,70.51,70.37,70.4,58600.0,48.3333,48.3333,48.2373,48.2579,58600.0
2013-12-09 11:40:00,70.4,70.41,70.36,70.4,76800.0,48.2579,48.2647,48.2304,48.2579,76800.0
2013-12-09 11:45:00,70.39,70.4,70.29,70.29,44100.0,48.251,48.2579,48.1825,48.1825,44100.0
2013-12-09 11:50:00,70.3,70.34,70.28,70.29,30100.0,48.1893,48.2167,48.1756,48.1825,30100.0
2013-12-09 11:55:00,70.29,70.34,70.27,70.33,31400.0,48.1825,48.2167,48.1687,48.2099,31400.0
2013-12-09 12:00:00,70.33,70.4,70.3,70.4,24900.0,48.2099,48.2579,48.1893,48.2579,24900.0
2013-12-09 12:05:00,70.39,70.4,70.3,70.31,41300.0,48.251,48.2579,48.1893,48.1962,41300.0
2013-12-09 12:10:00,70.31,70.33,70.3,70.32,21400.0,48.1962,48.2099,48.1893,48.203,21400.0
2013-12-09 12:15:00,70.32,70.33,70.28,70.28,70800.0,48.203,48.2099,48.1756,48.1756,70800.0
2013-12-09 12:20:00,70.29,70.3,70.24,70.24,75400.0,48.1825,48.1893,48.1482,48.1482,75400.0
2013-12-09 12:25:00,70.24,70.27,70.22,70.23,34200.0,48.1482,48.1687,48.1345,48.1413,34200.0
2013-12-09 12:30:00,70.23,70.26,70.2,70.22,35000.0,48.1413,48.1619,48.1208,48.1345,35000.0
2013-12-09 12:35:00,70.22,70.37,70.21,70.37,35100.0,48.1345,48.2373,48.1276,48.2373,35100.0
2013-12-09 12:40:00,70.37,70.41,70.36,70.4,47900.0,48.2373,48.2647,48.2304,48.2579,47900.0
2013-12-09 12:45:00,70.39,70.41,70.37,70.37,16800.0,48.251,48.2647,48.2373,48.2373,16800.0
2013-12-09 12:50:00,70.37,70.41,70.34,70.35,65100.0,48.2373,48.2647,48.2167,48.2236,65100.0
2013-12-09 12:55:00,70.36,70.41,70.35,70.37,31200.0,48.2304,48.2647,48.2236,48.2373,31200.0
2013-12-09 13:00:00,70.37,70.41,70.36,70.36,32900.0,48.2373,48.2647,48.2304,48.2304,32900.0
2013-12-09 13:05:00,70.37,70.41,70.37,70.38,50800.0,48.2373,48.2647,48.2373,48.2441,50800.0
2013-12-09 13:10:00,70.39,70.41,70.3,70.3,72300.0,48.251,48.2647,48.1893,48.1893,72300.0
2013-12-09 13:15:00,70.3,70.32,70.28,70.31,24000.0,48.1893,48.203,48.1756,48.1962,24000.0
2013-12-09 13:20:00,70.3,70.38,70.3,70.36,21400.0,48.1893,48.2441,48.1893,48.2304,21400.0
2013-12-09 13:25:00,70.37,70.4,70.32,70.36,38800.0,48.2373,48.2579,48.203,48.2304,38800.0
2013-12-09 13:30:00,70.36,70.38,70.33,70.33,23800.0,48.2304,48.2441,48.2099,48.2099,23800.0
2013-12-09 13:35:00,70.34,70.52,70.34,70.52,87200.0,48.2167,48.3401,48.2167,48.3401,87200.0
2013-12-09 13:40:00,70.52,70.58,70.52,70.57,63600.0,48.3401,48.3812,48.3401,48.3744,63600.0
2013-12-09 13:45:00,70.56,70.58,70.5,70.51,32800.0,48.3675,48.3812,48.3264,48.3333,32800.0
2013-12-09 13:50:00,70.51,70.54,70.47,70.47,27600.0,48.3333,48.3538,48.3058,48.3058,27600.0
2013-12-09 13:55:00,70.48,70.51,70.39,70.4,52300.0,48.3127,48.3333,48.251,48.2579,52300.0
2013-12-09 14:00:00,70.39,70.44,70.37,70.42,30700.0,48.251,48.2853,48.2373,48.2716,30700.0
2013-12-09 14:05:00,70.42,70.5,70.41,70.48,32500.0,48.2716,48.3264,48.2647,48.3127,32500.0
2013-12-09 14:10:00,70.49,70.52,70.47,70.51,36500.0,48.3195,48.3401,48.3058,48.3333,36500.0
2013-12-09 14:15:00,70.51,70.53,70.44,70.45,33100.0,48.3333,48.347,48.2853,48.2921,33100.0
2013-12-09 14:20:00,70.46,70.46,70.41,70.43,26600.0,48.299,48.299,48.2647,48.2784,26600.0
2013-12-09 14:25:00,70.42,70.45,70.41,70.43,32400.0,48.2716,48.2921,48.2647,48.2784,32400.0
2013-12-09 14:30:00,70.44,70.54,70.43,70.54,32700.0,48.2853,48.3538,48.2784,48.3538,32700.0
2013-12-09 14:35:00,70.53,70.53,70.5,70.52,34300.0,48.347,48.347,48.3264,48.3401,34300.0
2013-12-09 14:40:00,70.52,70.55,70.51,70.51,33300.0,48.3401,48.3607,48.3333,48.3333,33300.0
2013-12-09 14:45:00,70.5,70.55,70.49,70.55,41400.0,48.3264,48.3607,48.3195,48.3607,41400.0
2013-12-09 14:50:00,70.54,70.58,70.53,70.55,53000.0,48.3538,48.3812,48.347,48.3607,53000.0
2013-12-09 14:55:00,70.55,70.57,70.53,70.56,39100.0,48.3607,48.3744,48.347,48.3675,39100.0
2013-12-09 15:00:00,70.55,70.56,70.53,70.56,37900.0,48.3607,48.3675,48.347,48.3675,37900.0
2013-12-09 15:05:00,70.56,70.56,70.47,70.5,60600.0,48.3675,48.3675,48.3058,48.3264,60600.0
2013-12-09 15:10:00,70.49,70.53,70.49,70.52,50600.0,48.3195,48.347,48.3195,48.3401,50600.0
2013-12-09 15:15:00,70.52,70.54,70.46,70.51,97500.0,48.3401,48.3538,48.299,48.3333,97500.0
2013-12-09 15:20:00,70.51,70.52,70.48,70.48,41000.0,48.3333,48.3401,48.3127,48.3127,41000.0
2013-12-09 15:25:00,70.48,70.49,70.42,70.44,53000.0,48.3127,48.3195,48.2716,48.2853,53000.0
2013-12-09 15:30:00,70.43,70.48,70.42,70.42,53400.0,48.2784,48.3127,48.2716,48.2716,53400.0
2013-12-09 15:35:00,70.43,70.47,70.42,70.45,72500.0,48.2784,48.3058,48.2716,48.2921,72500.0
2013-12-09 15:40:00,70.46,70.46,70.4,70.43,100300.0,48.299,48.299,48.2579,48.2784,100300.0
2013-12-09 15:45:00,70.41,70.46,70.4,70.43,125900.0,48.2647,48.299,48.2579,48.2784,125900.0
2013-12-09 15:50:00,70.42,70.44,70.37,70.37,161000.0,48.2716,48.2853,48.2373,48.2373,161000.0
2013-12-09 15:55:00,70.37,70.45,70.31,70.44,298600.0,48.2373,48.2921,48.1962,48.2853,298600.0
2013-12-10 09:30:00,70.14,70.44,70.14,70.43,177100.0,48.0796,48.2853,48.0796,48.2784,177100.0
2013-12-10 09:35:00,70.44,70.49,70.26,70.27,110400.0,48.2853,48.3195,48.1619,48.1687,110400.0
2013-12-10 09:40:00,70.27,70.3,70.21,70.23,100900.0,48.1687,48.1893,48.1276,48.1413,100900.0
2013-12-10 09:45:00,70.23,70.3,70.08,70.12,111300.0,48.1413,48.1893,48.0385,48.0659,111300.0
2013-12-10 09:50:00,70.12,70.21,69.81,69.97,333500.0,48.0659,48.1276,47.8534,47.9631,333500.0
2013-12-10 09:55:00,69.96,69.99,69.84,69.99,93100.0,47.9562,47.9768,47.874,47.9768,93100.0
2013-12-10 10:00:00,69.97,70.03,69.93,70.01,181100.0,47.9631,48.0042,47.9357,47.9905,181100.0
2013-12-10 10:05:00,70.01,70.22,69.97,70.2,138400.0,47.9905,48.1345,47.9631,48.1208,138400.0
2013-12-10 10:10:00,70.21,70.61,70.2,70.6,216900.0,48.1276,48.4018,48.1208,48.395,216900.0
2013-12-10 10:15:00,70.59,70.6,70.5,70.52,80100.0,48.3881,48.395,48.3264,48.3401,80100.0
2013-12-10 10:20:00,70.52,70.52,70.36,70.38,83600.0,48.3401,48.3401,48.2304,48.2441,83600.0
2013-12-10 10:25:00,70.37,70.42,70.33,70.33,59700.0,48.2373,48.2716,48.2099,48.2099,59700.0
2013-12-10 10:30:00,70.33,70.49,70.31,70.45,110600.0,48.2099,48.3195,48.1962,48.2921,110600.0
2013-12-10 10:35:00,70.45,70.56,70.42,70.43,80800.0,48.2921,48.3675,48.2716,48.2784,80800.0
2013-12-10 10:40:00,70.42,70.44,70.36,70.4,37800.0,48.2716,48.2853,48.2304,48.2579,37800.0
2013-12-10 10:45:00,70.4,70.46,70.39,70.45,47100.0,48.2579,48.299,48.251,48.2921,47100.0
2013-12-10 10:50:00,70.47,70.48,70.42,70.46,49800.0,48.3058,48.3127,48.2716,48.299,49800.0
2013-12-10 10:55:00,70.46,70.52,70.43,70.47,73700.0,48.299,48.3401,48.2784,48.3058,73700.0
2013-12-10 11:00:00,70.47,70.52,70.45,70.46,52400.0,48.3058,48.3401,48.2921,48.299,52400.0
2013-12-10 11:05:00,70.47,70.48,70.38,70.4,74500.0,48.3058,48.3127,48.2441,48.2579,74500.0
2013-12-10 11:10:00,70.41,70.41,70.31,70.33,36000.0,48.2647,48.2647,48.1962,48.2099,36000.0
2013-12-10 11:15:00,70.33,70.45,70.32,70.44,40800.0,48.2099,48.2921,48.203,48.2853,40800.0
2013-12-10 11:20:00,70.42,70.45,70.39,70.4,30400.0,48.2716,48.2921,48.251,48.2579,30400.0
2013-12-10 11:25:00,70.4,70.41,70.34,70.34,35300.0,48.2579,48.2647,48.2167,48.2167,35300.0
2013-12-10 11:30:00,70.35,70.38,70.3,70.36,50900.0,48.2236,48.2441,48.1893,48.2304,50900.0
2013-12-10 11:35:00,70.36,70.47,70.34,70.43,41100.0,48.2304,48.3058,48.2167,48.2784,41100.0
2013-12-10 11:40:00,70.44,70.5,70.4,70.42,53200.0,48.2853,48.3264,48.2579,48.2716,53200.0
2013-12-10 11:45:00,70.41,70.48,70.4,70.47,37900.0,48.2647,48.3127,48.2579,48.3058,37900.0
2013-12-10 11:50:00,70.47,70.48,70.41,70.45,31800.0,48.3058,48.3127,48.2647,48.2921,31800.0
2013-12-10 11:55:00,70.45,70.47,70.42,70.47,28900.0,48.2921,48.3058,48.2716,48.3058,28900.0
2013-12-10 12:00:00,70.45,70.45,70.36,70.39,34600.0,48.2921,48.2921,48.2304,48.251,34600.0
2013-12-10 12:05:00,70.4,70.41,70.28,70.34,62400.0,48.2579,48.2647,48.1756,48.2167,62400.0
2013-12-10 12:10:00,70.33,70.48,70.33,70.48,37900.0,48.2099,48.3127,48.2099,48.3127,37900.0
2013-12-10 12:15:00,70.48,70.49,70.44,70.48,19600.0,48.3127,48.3195,48.2853,48.3127,19600.0
2013-12-10 12:20:00,70.48,70.57,70.47,70.54,40400.0,48.3127,48.3744,48.3058,48.3538,40400.0
2013-12-10 12:25:00,70.55,70.58,70.54,70.56,21000.0,48.3607,48.3812,48.3538,48.3675,21000.0
2013-12-10 12:30:00,70.55,70.58,70.53,70.54,19600.0,48.3607,48.3812,48.347,48.3538,19600.0
2013-12-10 12:35:00,70.54,70.55,70.49,70.54,22900.0,48.3538,48.3607,48.3195,48.3538,22900.0
2013-12-10 12:40:00,70.54,70.55,70.5,70.53,20300.0,48.3538,48.3607,48.3264,48.347,20300.0
2013-12-10 12:45:00,70.55,70.55,70.49,70.53,22600.0,48.3607,48.3607,48.3195,48.347,22600.0
2013-12-10 12:50:00,70.54,70.55,70.51,70.54,33600.0,48.3538,48.3607,48.3333,48.3538,33600.0
2013-12-10 12:55:00,70.54,70.58,70.54,70.56,21800.0,48.3538,48.3812,48.3538,48.3675,21800.0
2013-12-10 13:00:00,70.56,70.56,70.53,70.54,18300.0,48.3675,48.3675,48.347,48.3538,18300.0
2013-12-10 13:05:00,70.55,70.55,70.5,70.5,19400.0,48.3607,48.3607,48.3264,48.3264,19400.0
2013-12-10 13:10:00,70.5,70.55,70.5,70.55,21800.0,48.3264,48.3607,48.3264,48.3607,21800.0
2013-12-10 13:15:00,70.55,70.56,70.5,70.5,25800.0,48.3607,48.3675,48.3264,48.3264,25800.0
2013-12-10 13:20:00,70.51,70.51,70.45,70.45,23300.0,48.3333,48.3333,48.2921,48.2921,23300.0
2013-12-10 13:25:00,70.45,70.46,70.38,70.38,41000.0,48.2921,48.299,48.2441,48.2441,41000.0
2013-12-10 13:30:00,70.39,70.44,70.37,70.42,36300.0,48.251,48.2853,48.2373,48.2716,36300.0
2013-12-10 13:35:00,70.42,70.5,70.41,70.49,25300.0,48.2716,48.3264,48.2647,48.3195,25300.0
2013-12-10 13:40:00,70.49,70.5,70.38,70.39,37700.0,48.3195,48.3264,48.2441,48.251,37700.0
2013-12-10 13:45:00,70.38,70.45,70.37,70.42,29300.0,48.2441,48.2921,48.2373,48.2716,29300.0
2013-12-10 13:50:00,70.42,70.46,70.42,70.44,24700.0,48.2716,48.299,48.2716,48.2853,24700.0
2013-12-10 13:55:00,70.44,70.48,70.38,70.42,65600.0,48.2853,48.3127,48.2441,48.2716,65600.0
2013-12-10 14:00:00,70.42,70.45,70.4,70.43,37700.0,48.2716,48.2921,48.2579,48.2784,37700.0
2013-12-10 14:05:00,70.42,70.46,70.4,70.44,47200.0,48.2716,48.299,48.2579,48.2853,47200.0
2013-12-10 14:10:00,70.44,70.52,70.44,70.52,35400.0,48.2853,48.3401,48.2853,48.3401,35400.0
2013-12-10 14:15:00,70.51,70.55,70.51,70.55,30300.0,48.3333,48.3607,48.3333,48.3607,30300.0
2013-12-10 14:20:00,70.54,70.6,70.54,70.57,38700.0,48.3538,48.395,48.3538,48.3744,38700.0
2013-12-10 14:25:00,70.57,70.6,70.55,70.6,29100.0,48.3744,48.395,48.3607,48.395,29100.0
2013-12-10 14:30:00,70.6,70.61,70.53,70.54,59700.0,48.395,48.4018,48.347,48.3538,59700.0
2013-12-10 14:35:00,70.55,70.6,70.53,70.57,31800.0,48.3607,48.395,48.347,48.3744,31800.0
2013-12-10 14:40:00,70.57,70.57,70.53,70.55,30100.0,48.3744,48.3744,48.347,48.3607,30100.0
2013-12-10 14:45:00,70.54,70.55,70.47,70.54,47300.0,48.3538,48.3607,48.3058,48.3538,47300.0
2013-12-10 14:50:00,70.55,70.57,70.51,70.54,39200.0,48.3607,48.3744,48.3333,48.3538,39200.0
2013-12-10 14:55:00,70.53,70.57,70.51,70.57,44800.0,48.347,48.3744,48.3333,48.3744,44800.0
2013-12-10 15:00:00,70.57,70.63,70.55,70.56,79700.0,48.3744,48.4155,48.3607,48.3675,79700.0
2013-12-10 15:05:00,70.57,70.58,70.48,70.48,62800.0,48.3744,48.3812,48.3127,48.3127,62800.0
2013-12-10 15:10:00,70.49,70.52,70.44,70.51,47000.0,48.3195,48.3401,48.2853,48.3333,47000.0
2013-12-10 15:15:00,70.52,70.53,70.47,70.48,51000.0,48.3401,48.347,48.3058,48.3127,51000.0
2013-12-10 15:20:00,70.48,70.58,70.47,70.55,55700.0,48.3127,48.3812,48.3058,48.3607,55700.0
2013-12-10 15:25:00,70.53,70.57,70.52,70.53,50200.0,48.347,48.3744,48.3401,48.347,50200.0
2013-12-10 15:30:00,70.53,70.56,70.49,70.51,77300.0,48.347,48.3675,48.3195,48.3333,77300.0
2013-12-10 15:35:00,70.49,70.5,70.39,70.41,67800.0,48.3195,48.3264,48.251,48.2647,67800.0
2013-12-10 15:40:00,70.41,70.44,70.39,70.42,84900.0,48.2647,48.2853,48.251,48.2716,84900.0
2013-12-10 15:45:00,70.41,70.42,70.32,70.37,127700.0,48.2647,48.2716,48.203,48.2373,127700.0
2013-12-10 15:50:00,70.37,70.39,70.34,70.37,139100.0,48.2373,48.251,48.2167,48.2373,139100.0
2013-12-10 15:55:00,70.36,70.38,70.3,70.32,168500.0,48.2304,48.2441,48.1893,48.203,168500.0
2013-12-11 09:30:00,70.31,70.34,70.1,70.18,104700.0,48.1962,48.2167,48.0522,48.107,104700.0
2013-12-11 09:35:00,70.2,70.2,70.0,70.07,74800.0,48.1208,48.1208,47.9837,48.0316,74800.0
2013-12-11 09:40:00,70.07,70.07,69.94,70.06,69300.0,48.0316,48.0316,47.9425,48.0248,69300.0
2013-12-11 09:45:00,70.07,70.1,69.95,69.96,101000.0,48.0316,48.0522,47.9494,47.9562,101000.0
2013-12-11 09:50:00,69.94,69.95,69.85,69.92,67800.0,47.9425,47.9494,47.8808,47.9288,67800.0
2013-12-11 09:55:00,69.92,70.19,69.92,70.16,37900.0,47.9288,48.1139,47.9288,48.0933,37900.0
2013-12-11 10:00:00,70.17,70.25,70.09,70.11,66000.0,48.1002,48.155,48.0454,48.0591,66000.0
2013-12-11 10:05:00,70.09,70.13,69.98,69.98,82900.0,48.0454,48.0728,47.97,47.97,82900.0
2013-12-11 10:10:00,69.98,69.99,69.87,69.91,43000.0,47.97,47.9768,47.8946,47.922,43000.0
2013-12-11 10:15:00,69.93,70.06,69.9,69.99,40900.0,47.9357,48.0248,47.9151,47.9768,40900.0
2013-12-11 10:20:00,69.99,70.09,69.97,70.02,37900.0,47.9768,48.0454,47.9631,47.9974,37900.0
2013-12-11 10:25:00,70.02,70.02,69.86,69.87,35500.0,47.9974,47.9974,47.8877,47.8946,35500.0
2013-12-11 10:30:00,69.87,70.03,69.86,70.01,62400.0,47.8946,48.0042,47.8877,47.9905,62400.0
2013-12-11 10:35:00,70.01,70.09,69.99,70.03,38600.0,47.9905,48.0454,47.9768,48.0042,38600.0
2013-12-11 10:40:00,70.03,70.05,69.92,69.92,42500.0,48.0042,48.0179,47.9288,47.9288,42500.0
2013-12-11 10:45:00,69.92,69.92,69.85,69.86,66500.0,47.9288,47.9288,47.8808,47.8877,66500.0
2013-12-11 10:50:00,69.86,69.89,69.81,69.87,66700.0,47.8877,47.9083,47.8534,47.8946,66700.0
2013-12-11 10:55:00,69.86,69.89,69.8,69.81,105600.0,47.8877,47.9083,47.8466,47.8534,105600.0
2013-12-11 11:00:00,69.81,69.85,69.8,69.82,78600.0,47.8534,47.8808,47.8466,47.8603,78600.0
2013-12-11 11:05:00,69.8,69.81,69.64,69.67,80400.0,47.8466,47.8534,47.7369,47.7575,80400.0
2013-12-11 11:10:00,69.66,69.7,69.66,69.69,40200.0,47.7506,47.778,47.7506,47.7712,40200.0
2013-12-11 11:15:00,69.69,69.7,69.6,69.69,74200.0,47.7712,47.778,47.7095,47.7712,74200.0
2013-12-11 11:20:00,69.69,69.73,69.62,69.64,61700.0,47.7712,47.7986,47.7232,47.7369,61700.0
2013-12-11 11:25:00,69.64,69.74,69.59,69.71,51000.0,47.7369,47.8054,47.7026,47.7849,51000.0
2013-12-11 11:30:00,69.71,69.74,69.67,69.69,69000.0,47.7849,47.8054,47.7575,47.7712,69000.0
2013-12-11 11:35:00,69.69,69.7,69.62,69.69,66000.0,47.7712,47.778,47.7232,47.7712,66000.0
2013-12-11 11:40:00,69.68,69.86,69.67,69.84,39200.0,47.7643,47.8877,47.7575,47.874,39200.0
2013-12-11 11:45:00,69.84,69.91,69.81,69.91,57200.0,47.874,47.922,47.8534,47.922,57200.0
2013-12-11 11:50:00,69.91,69.91,69.71,69.71,56200.0,47.922,47.922,47.7849,47.7849,56200.0
2013-12-11 11:55:00,69.72,69.85,69.72,69.83,33800.0,47.7917,47.8808,47.7917,47.8671,33800.0
2013-12-11 12:00:00,69.84,69.84,69.71,69.72,41200.0,47.874,47.874,47.7849,47.7917,41200.0
2013-12-11 12:05:00,69.73,69.78,69.71,69.73,52400.0,47.7986,47.8329,47.7849,47.7986,52400.0
2013-12-11 12:10:00,69.72,69.73,69.66,69.69,37300.0,47.7917,47.7986,47.7506,47.7712,37300.0
2013-12-11 12:15:00,69.68,69.7,69.59,69.61,60600.0,47.7643,47.778,47.7026,47.7163,60600.0
2013-12-11 12:20:00,69.6,69.67,69.6,69.61,29300.0,47.7095,47.7575,47.7095,47.7163,29300.0
2013-12-11 12:25:00,69.61,69.67,69.59,69.63,43600.0,47.7163,47.7575,47.7026,47.73,43600.0
2013-12-11 12:30:00,69.62,69.72,69.6,69.72,33300.0,47.7232,47.7917,47.7095,47.7917,33300.0
2013-12-11 12:35:00,69.73,69.8,69.72,69.74,29800.0,47.7986,47.8466,47.7917,47.8054,29800.0
2013-12-11 12:40:00,69.74,69.79,69.73,69.77,28700.0,47.8054,47.8397,47.7986,47.826,28700.0
2013-12-11 12:45:00,69.76,69.8,69.75,69.75,22100.0,47.8191,47.8466,47.8123,47.8123,22100.0
2013-12-11 12:50:00,69.76,69.78,69.73,69.73,21000.0,47.8191,47.8329,47.7986,47.7986,21000.0
2013-12-11 12:55:00,69.74,69.74,69.69,69.7,34500.0,47.8054,47.8054,47.7712,47.778,34500.0
2013-12-11 13:00:00,69.71,69.78,69.7,69.77,32600.0,47.7849,47.8329,47.778,47.826,32600.0
2013-12-11 13:05:00,69.76,69.81,69.76,69.77,34000.0,47.8191,47.8534,47.8191,47.826,34000.0
2013-12-11 13:10:00,69.78,69.8,69.7,69.7,26400.0,47.8329,47.8466,47.778,47.778,26400.0
2013-12-11 13:15:00,69.7,69.71,69.67,69.67,31300.0,47.778,47.7849,47.7575,47.7575,31300.0
2013-12-11 13:20:00,69.68,69.68,69.63,69.64,36400.0,47.7643,47.7643,47.73,47.7369,36400.0
2013-12-11 13:25:00,69.64,69.68,69.64,69.67,35000.0,47.7369,47.7643,47.7369,47.7575,35000.0
2013-12-11 13:30:00,69.68,69.76,69.66,69.74,36100.0,47.7643,47.8191,47.7506,47.8054,36100.0
2013-12-11 13:35:00,69.73,69.81,69.73,69.79,30100.0,47.7986,47.8534,47.7986,47.8397,30100.0
2013-12-11 13:40:00,69.79,69.93,69.78,69.93,20800.0,47.8397,47.9357,47.8329,47.9357,20800.0
2013-12-11 13:45:00,69.93,69.94,69.88,69.9,36900.0,47.9357,47.9425,47.9014,47.9151,36900.0
2013-12-11 13:50:00,69.9,69.94,69.89,69.94,31800.0,47.9151,47.9425,47.9083,47.9425,31800.0
2013-12-11 13:55:00,69.93,69.97,69.91,69.96,23600.0,47.9357,47.9631,47.922,47.9562,23600.0
2013-12-11 14:00:00,69.97,69.98,69.92,69.94,32400.0,47.9631,47.97,47.9288,47.9425,32400.0
2013-12-11 14:05:00,69.95,69.95,69.9,69.9,28200.0,47.9494,47.9494,47.9151,47.9151,28200.0
2013-12-11 14:10:00,69.9,69.96,69.87,69.92,58600.0,47.9151,47.9562,47.8946,47.9288,58600.0
2013-12-11 14:15:00,69.91,69.91,69.84,69.86,53600.0,47.922,47.922,47.874,47.8877,53600.0
2013-12-11 14:20:00,69.87,69.89,69.85,69.86,34200.0,47.8946,47.9083,47.8808,47.8877,34200.0
2013-12-11 14:25:00,69.85,69.85,69.78,69.84,50700.0,47.8808,47.8808,47.8329,47.874,50700.0
2013-12-11 14:30:00,69.84,69.84,69.75,69.8,52900.0,47.874,47.874,47.8123,47.8466,52900.0
2013-12-11 14:35:00,69.79,69.81,69.77,69.8,85900.0,47.8397,47.8534,47.826,47.8466,85900.0
2013-12-11 14:40:00,69.79,69.8,69.76,69.77,50300.0,47.8397,47.8466,47.8191,47.826,50300.0
2013-12-11 14:45:00,69.77,69.79,69.74,69.75,46500.0,47.826,47.8397,47.8054,47.8123,46500.0
2013-12-11 14:50:00,69.75,69.76,69.67,69.68,71100.0,47.8123,47.8191,47.7575,47.7643,71100.0
2013-12-11 14:55:00,69.67,69.68,69.6,69.62,45400.0,47.7575,47.7643,47.7095,47.7232,45400.0
2013-12-11 15:00:00,69.63,69.66,69.59,69.61,82300.0,47.73,47.7506,47.7026,47.7163,82300.0
2013-12-11 15:05:00,69.61,69.67,69.59,69.6,64800.0,47.7163,47.7575,47.7026,47.7095,64800.0
2013-12-11 15:10:00,69.61,69.62,69.38,69.43,179400.0,47.7163,47.7232,47.5587,47.5929,179400.0
2013-12-11 15:15:00,69.44,69.45,69.3,69.32,111900.0,47.5998,47.6066,47.5038,47.5175,111900.0
2013-12-11 15:20:00,69.32,69.35,69.23,69.34,118500.0,47.5175,47.5381,47.4558,47.5312,118500.0
2013-12-11 15:25:00,69.34,69.36,69.23,69.24,70500.0,47.5312,47.545,47.4558,47.4627,70500.0
2013-12-11 15:30:00,69.24,69.29,69.18,69.27,131700.0,47.4627,47.497,47.4216,47.4833,131700.0
2013-12-11 15:35:00,69.27,69.3,69.12,69.16,119400.0,47.4833,47.5038,47.3804,47.4079,119400.0
2013-12-11 15:40:00,69.16,69.2,69.08,69.09,118400.0,47.4079,47.4353,47.353,47.3599,118400.0
2013-12-11 15:45:00,69.09,69.17,69.05,69.12,292800.0,47.3599,47.4147,47.3325,47.3804,292800.0
2013-12-11 15:50:00,69.12,69.17,69.08,69.08,199100.0,47.3804,47.4147,47.353,47.353,199100.0
2013-12-11 15:55:00,69.09,69.17,69.06,69.12,518300.0,47.3599,47.4147,47.3393,47.3804,518300.0
2013-12-12 09:30:00,69.26,69.4,69.12,69.34,106000.0,47.4764,47.5724,47.3804,47.5312,106000.0
2013-12-12 09:35:00,69.34,69.41,69.24,69.27,52500.0,47.5312,47.5792,47.4627,47.4833,52500.0
2013-12-12 09:40:00,69.3,69.48,69.3,69.45,43100.0,47.5038,47.6272,47.5038,47.6066,43100.0
2013-12-12 09:45:00,69.44,69.44,69.1,69.1,58400.0,47.5998,47.5998,47.3667,47.3667,58400.0
2013-12-12 09:50:00,69.1,69.21,69.06,69.13,60600.0,47.3667,47.4421,47.3393,47.3873,60600.0
2013-12-12 09:55:00,69.1,69.26,69.1,69.24,86700.0,47.3667,47.4764,47.3667,47.4627,86700.0
2013-12-12 10:00:00,69.24,69.4,69.2,69.39,59200.0,47.4627,47.5724,47.4353,47.5655,59200.0
2013-12-12 10:05:00,69.39,69.41,69.33,69.34,63000.0,47.5655,47.5792,47.5244,47.5312,63000.0
2013-12-12 10:10:00,69.34,69.4,69.33,69.35,39800.0,47.5312,47.5724,47.5244,47.5381,39800.0
2013-12-12 10:15:00,69.34,69.35,69.16,69.19,65400.0,47.5312,47.5381,47.4079,47.4284,65400.0
2013-12-12 10:20:00,69.21,69.28,69.19,69.19,35200.0,47.4421,47.4901,47.4284,47.4284,35200.0
2013-12-12 10:25:00,69.19,69.26,69.16,69.26,52000.0,47.4284,47.4764,47.4079,47.4764,52000.0
2013-12-12 10:30:00,69.25,69.28,69.16,69.21,38200.0,47.4696,47.4901,47.4079,47.4421,38200.0
2013-12-12 10:35:00,69.21,69.3,69.2,69.28,57200.0,47.4421,47.5038,47.4353,47.4901,57200.0
2013-12-12 10:40:00,69.3,69.36,69.23,69.34,58100.0,47.5038,47.545,47.4558,47.5312,58100.0
2013-12-12 10:45:00,69.35,69.44,69.3,69.42,79000.0,47.5381,47.5998,47.5038,47.5861,79000.0
2013-12-12 10:50:00,69.42,69.53,69.42,69.5,60100.0,47.5861,47.6615,47.5861,47.6409,60100.0
2013-12-12 10:55:00,69.5,69.5,69.44,69.46,28300.0,47.6409,47.6409,47.5998,47.6135,28300.0
2013-12-12 11:00:00,69.46,69.52,69.44,69.45,38300.0,47.6135,47.6546,47.5998,47.6066,38300.0
2013-12-12 11:05:00,69.46,69.58,69.45,69.55,82300.0,47.6135,47.6958,47.6066,47.6752,82300.0
2013-12-12 11:10:00,69.55,69.56,69.47,69.53,38500.0,47.6752,47.6821,47.6204,47.6615,38500.0
2013-12-12 11:15:00,69.53,69.59,69.51,69.56,45100.0,47.6615,47.7026,47.6478,47.6821,45100.0
2013-12-12 11:20:00,69.56,69.62,69.5,69.51,23400.0,47.6821,47.7232,47.6409,47.6478,23400.0
2013-12-12 11:25:00,69.5,69.52,69.37,69.45,35600.0,47.6409,47.6546,47.5518,47.6066,35600.0
2013-12-12 11:30:00,69.44,69.47,69.38,69.42,28900.0,47.5998,47.6204,47.5587,47.5861,28900.0
2013-12-12 11:35:00,69.42,69.51,69.42,69.51,27600.0,47.5861,47.6478,47.5861,47.6478,27600.0
2013-12-12 11:40:00,69.5,69.5,69.43,69.45,21200.0,47.6409,47.6409,47.5929,47.6066,21200.0
2013-12-12 11:45:00,69.44,69.44,69.32,69.34,32900.0,47.5998,47.5998,47.5175,47.5312,32900.0
2013-12-12 11:50:00,69.34,69.41,69.34,69.4,25500.0,47.5312,47.5792,47.5312,47.5724,25500.0
2013-12-12 11:55:00,69.4,69.41,69.32,69.33,24200.0,47.5724,47.5792,47.5175,47.5244,24200.0
2013-12-12 12:00:00,69.33,69.33,69.22,69.26,39300.0,47.5244,47.5244,47.449,47.4764,39300.0
2013-12-12 12:05:00,69.27,69.33,69.24,69.25,34600.0,47.4833,47.5244,47.4627,47.4696,34600.0
2013-12-12 12:10:00,69.24,69.33,69.23,69.23,41700.0,47.4627,47.5244,47.4558,47.4558,41700.0
2013-12-12 12:15:00,69.22,69.24,69.16,69.24,37100.0,47.449,47.4627,47.4079,47.4627,37100.0
2013-12-12 12:20:00,69.22,69.23,68.91,68.91,179000.0,47.449,47.4558,47.2365,47.2365,179000.0
2013-12-12 12:25:00,68.91,69.05,68.91,69.04,58800.0,47.2365,47.3325,47.2365,47.3256,58800.0
2013-12-12 12:30:00,69.03,69.11,69.02,69.1,25100.0,47.3187,47.3736,47.3119,47.3667,25100.0
2013-12-12 12:35:00,69.11,69.19,69.11,69.15,90900.0,47.3736,47.4284,47.3736,47.401,90900.0
2013-12-12 12:40:00,69.14,69.16,69.1,69.14,43300.0,47.3941,47.4079,47.3667,47.3941,43300.0
2013-12-12 12:45:00,69.14,69.28,69.14,69.27,35200.0,47.3941,47.4901,47.3941,47.4833,35200.0
2013-12-12 12:50:00,69.26,69.3,69.2,69.3,21800.0,47.4764,47.5038,47.4353,47.5038,21800.0
2013-12-12 12:55:00,69.3,69.3,69.18,69.23,30800.0,47.5038,47.5038,47.4216,47.4558,30800.0
2013-12-12 13:00:00,69.23,69.26,69.18,69.2,63700.0,47.4558,47.4764,47.4216,47.4353,63700.0
2013-12-12 13:05:00,69.21,69.27,69.2,69.27,111600.0,47.4421,47.4833,47.4353,47.4833,111600.0
2013-12-12 13:10:00,69.27,69.28,69.25,69.26,39500.0,47.4833,47.4901,47.4696,47.4764,39500.0
2013-12-12 13:15:00,69.25,69.32,69.25,69.31,55400.0,47.4696,47.5175,47.4696,47.5107,55400.0
2013-12-12 13:20:00,69.31,69.33,69.28,69.28,17100.0,47.5107,47.5244,47.4901,47.4901,17100.0
2013-12-12 13:25:00,69.28,69.29,69.24,69.25,39400.0,47.4901,47.497,47.4627,47.4696,39400.0
2013-12-12 13:30:00,69.25,69.28,69.23,69.24,32100.0,47.4696,47.4901,47.4558,47.4627,32100.0
2013-12-12 13:35:00,69.25,69.3,69.25,69.29,44200.0,47.4696,47.5038,47.4696,47.497,44200.0
2013-12-12 13:40:00,69.28,69.3,69.25,69.29,33800.0,47.4901,47.5038,47.4696,47.497,33800.0
2013-12-12 13:45:00,69.29,69.34,69.27,69.27,32800.0,47.497,47.5312,47.4833,47.4833,32800.0
2013-12-12 13:50:00,69.26,69.3,69.26,69.29,31500.0,47.4764,47.5038,47.4764,47.497,31500.0
2013-12-12 13:55:00,69.29,69.3,69.24,69.28,40300.0,47.497,47.5038,47.4627,47.4901,40300.0
2013-12-12 14:00:00,69.27,69.32,69.26,69.27,40100.0,47.4833,47.5175,47.4764,47.4833,40100.0
2013-12-12 14:05:00,69.28,69.46,69.26,69.44,86100.0,47.4901,47.6135,47.4764,47.5998,86100.0
2013-12-12 14:10:00,69.44,69.5,69.42,69.49,39000.0,47.5998,47.6409,47.5861,47.6341,39000.0
2013-12-12 14:15:00,69.5,69.52,69.46,69.49,43300.0,47.6409,47.6546,47.6135,47.6341,43300.0
2013-12-12 14:20:00,69.48,69.65,69.48,69.63,88500.0,47.6272,47.7437,47.6272,47.73,88500.0
2013-12-12 14:25:00,69.63,69.72,69.6,69.6,56100.0,47.73,47.7917,47.7095,47.7095,56100.0
2013-12-12 14:30:00,69.61,69.63,69.53,69.55,60500.0,47.7163,47.73,47.6615,47.6752,60500.0
2013-12-12 14:35:00,69.55,69.55,69.44,69.47,33900.0,47.6752,47.6752,47.5998,47.6204,33900.0
2013-12-12 14:40:00,69.46,69.48,69.38,69.43,70100.0,47.6135,47.6272,47.5587,47.5929,70100.0
2013-12-12 14:45:00,69.44,69.49,69.43,69.45,44400.0,47.5998,47.6341,47.5929,47.6066,44400.0
2013-12-12 14:50:00,69.45,69.6,69.41,69.54,31600.0,47.6066,47.7095,47.5792,47.6683,31600.0
2013-12-12 14:55:00,69.55,69.61,69.51,69.51,39900.0,47.6752,47.7163,47.6478,47.6478,39900.0
2013-12-12 15:00:00,69.51,69.53,69.44,69.47,43300.0,47.6478,47.6615,47.5998,47.6204,43300.0
2013-12-12 15:05:00,69.47,69.53,69.45,69.51,114000.0,47.6204,47.6615,47.6066,47.6478,114000.0
2013-12-12 15:10:00,69.5,69.59,69.46,69.55,69900.0,47.6409,47.7026,47.6135,47.6752,69900.0
2013-12-12 15:15:00,69.56,69.65,69.55,69.6,126100.0,47.6821,47.7437,47.6752,47.7095,126100.0
2013-12-12 15:20:00,69.59,69.71,69.56,69.7,89000.0,47.7026,47.7849,47.6821,47.778,89000.0
2013-12-12 15:25:00,69.69,69.73,69.64,69.7,84100.0,47.7712,47.7986,47.7369,47.778,84100.0
2013-12-12 15:30:00,69.7,69.79,69.69,69.78,107700.0,47.778,47.8397,47.7712,47.8329,107700.0
2013-12-12 15:35:00,69.77,69.78,69.72,69.73,212600.0,47.826,47.8329,47.7917,47.7986,212600.0
2013-12-12 15:40:00,69.73,69.73,69.54,69.58,135100.0,47.7986,47.7986,47.6683,47.6958,135100.0
2013-12-12 15:45:00,69.58,69.64,69.53,69.57,200700.0,47.6958,47.7369,47.6615,47.6889,200700.0
2013-12-12 15:50:00,69.58,69.61,69.5,69.5,243500.0,47.6958,47.7163,47.6409,47.6409,243500.0
2013-12-12 15:55:00,69.5,69.55,69.43,69.49,344900.0,47.6409,47.6752,47.5929,47.6341,344900.0
2013-12-13 09:30:00,69.54,69.68,69.33,69.68,137000.0,47.6683,47.7643,47.5244,47.7643,137000.0
2013-12-13 09:35:00,69.68,69.82,69.49,69.64,91400.0,47.7643,47.8603,47.6341,47.7369,91400.0
2013-12-13 09:40:00,69.64,69.66,69.51,69.56,76100.0,47.7369,47.7506,47.6478,47.6821,76100.0
2013-12-13 09:45:00,69.57,69.73,69.57,69.7,63600.0,47.6889,47.7986,47.6889,47.778,63600.0
2013-12-13 09:50:00,69.69,69.74,69.65,69.67,57700.0,47.7712,47.8054,47.7437,47.7575,57700.0
2013-12-13 09:55:00,69.67,69.93,69.67,69.8,86800.0,47.7575,47.9357,47.7575,47.8466,86800.0
2013-12-13 10:00:00,69.81,69.94,69.78,69.93,67900.0,47.8534,47.9425,47.8329,47.9357,67900.0
2013-12-13 10:05:00,69.93,69.97,69.88,69.91,91700.0,47.9357,47.9631,47.9014,47.922,91700.0
2013-12-13 10:10:00,69.91,69.97,69.79,69.83,41600.0,47.922,47.9631,47.8397,47.8671,41600.0
2013-12-13 10:15:00,69.81,69.86,69.71,69.78,58200.0,47.8534,47.8877,47.7849,47.8329,58200.0
2013-12-13 10:20:00,69.77,69.88,69.77,69.8,47300.0,47.826,47.9014,47.826,47.8466,47300.0
2013-12-13 10:25:00,69.79,69.86,69.76,69.85,26700.0,47.8397,47.8877,47.8191,47.8808,26700.0
2013-12-13 10:30:00,69.86,69.96,69.82,69.93,46300.0,47.8877,47.9562,47.8603,47.9357,46300.0
2013-12-13 10:35:00,69.93,70.07,69.92,70.06,79900.0,47.9357,48.0316,47.9288,48.0248,79900.0
2013-12-13 10:40:00,70.07,70.08,69.95,69.99,33600.0,48.0316,48.0385,47.9494,47.9768,33600.0
2013-12-13 10:45:00,70.0,70.05,69.98,70.02,45400.0,47.9837,48.0179,47.97,47.9974,45400.0
2013-12-13 10:50:00,70.03,70.16,70.03,70.13,73800.0,48.0042,48.0933,48.0042,48.0728,73800.0
2013-12-13 10:55:00,70.13,70.13,70.0,70.01,32100.0,48.0728,48.0728,47.9837,47.9905,32100.0
2013-12-13 11:00:00,70.01,70.03,69.82,69.85,64100.0,47.9905,48.0042,47.8603,47.8808,64100.0
2013-12-13 11:05:00,69.84,69.88,69.79,69.82,63700.0,47.874,47.9014,47.8397,47.8603,63700.0
2013-12-13 11:10:00,69.81,69.91,69.79,69.89,65200.0,47.8534,47.922,47.8397,47.9083,65200.0
2013-12-13 11:15:00,69.88,69.91,69.77,69.78,123700.0,47.9014,47.922,47.826,47.8329,123700.0
2013-12-13 11:20:00,69.79,69.82,69.7,69.8,93400.0,47.8397,47.8603,47.778,47.8466,93400.0
2013-12-13 11:25:00,69.8,69.94,69.8,69.82,60200.0,47.8466,47.9425,47.8466,47.8603,60200.0
2013-12-13 11:30:00,69.83,69.94,69.81,69.9,39200.0,47.8671,47.9425,47.8534,47.9151,39200.0
2013-12-13 11:35:00,69.89,69.91,69.84,69.89,26900.0,47.9083,47.922,47.874,47.9083,26900.0
2013-12-13 11:40:00,69.9,69.93,69.87,69.91,34100.0,47.9151,47.9357,47.8946,47.922,34100.0
2013-12-13 11:45:00,69.91,69.94,69.85,69.88,45000.0,47.922,47.9425,47.8808,47.9014,45000.0
2013-12-13 11:50:00,69.88,69.94,69.86,69.9,55600.0,47.9014,47.9425,47.8877,47.9151,55600.0
2013-12-13 11:55:00,69.91,69.92,69.86,69.87,41500.0,47.922,47.9288,47.8877,47.8946,41500.0
2013-12-13 12:00:00,69.87,69.94,69.86,69.92,35400.0,47.8946,47.9425,47.8877,47.9288,35400.0
2013-12-13 12:05:00,69.92,69.92,69.86,69.87,45900.0,47.9288,47.9288,47.8877,47.8946,45900.0
2013-12-13 12:10:00,69.87,69.87,69.76,69.8,44500.0,47.8946,47.8946,47.8191,47.8466,44500.0
2013-12-13 12:15:00,69.81,69.83,69.78,69.79,42200.0,47.8534,47.8671,47.8329,47.8397,42200.0
2013-12-13 12:20:00,69.8,69.84,69.77,69.79,46600.0,47.8466,47.874,47.826,47.8397,46600.0
2013-12-13 12:25:00,69.79,69.82,69.77,69.79,60400.0,47.8397,47.8603,47.826,47.8397,60400.0
2013-12-13 12:30:00,69.79,69.8,69.75,69.78,43100.0,47.8397,47.8466,47.8123,47.8329,43100.0
2013-12-13 12:35:00,69.76,69.8,69.75,69.75,21000.0,47.8191,47.8466,47.8123,47.8123,21000.0
2013-12-13 12:40:00,69.78,69.78,69.75,69.75,24300.0,47.8329,47.8329,47.8123,47.8123,24300.0
2013-12-13 12:45:00,69.74,69.77,69.63,69.64,109000.0,47.8054,47.826,47.73,47.7369,109000.0
2013-12-13 12:50:00,69.64,69.66,69.61,69.66,26300.0,47.7369,47.7506,47.7163,47.7506,26300.0
2013-12-13 12:55:00,69.66,69.69,69.65,69.66,24500.0,47.7506,47.7712,47.7437,47.7506,24500.0
2013-12-13 13:00:00,69.66,69.71,69.61,69.62,25700.0,47.7506,47.7849,47.7163,47.7232,25700.0
2013-12-13 13:05:00,69.62,69.63,69.58,69.61,23500.0,47.7232,47.73,47.6958,47.7163,23500.0
2013-12-13 13:10:00,69.61,69.62,69.59,69.62,21000.0,47.7163,47.7232,47.7026,47.7232,21000.0
2013-12-13 13:15:00,69.61,69.62,69.53,69.57,48400.0,47.7163,47.7232,47.6615,47.6889,48400.0
2013-12-13 13:20:00,69.57,69.59,69.53,69.56,25600.0,47.6889,47.7026,47.6615,47.6821,25600.0
2013-12-13 13:25:00,69.54,69.6,69.54,69.59,28300.0,47.6683,47.7095,47.6683,47.7026,28300.0
2013-12-13 13:30:00,69.58,69.6,69.56,69.59,25100.0,47.6958,47.7095,47.6821,47.7026,25100.0
2013-12-13 13:35:00,69.59,69.6,69.52,69.54,34900.0,47.7026,47.7095,47.6546,47.6683,34900.0
2013-12-13 13:40:00,69.55,69.56,69.49,69.49,34700.0,47.6752,47.6821,47.6341,47.6341,34700.0
2013-12-13 13:45:00,69.49,69.55,69.48,69.54,57200.0,47.6341,47.6752,47.6272,47.6683,57200.0
2013-12-13 13:50:00,69.53,69.57,69.53,69.55,23600.0,47.6615,47.6889,47.6615,47.6752,23600.0
2013-12-13 13:55:00,69.54,69.58,69.54,69.57,38400.0,47.6683,47.6958,47.6683,47.6889,38400.0
2013-12-13 14:00:00,69.57,69.57,69.44,69.44,75100.0,47.6889,47.6889,47.5998,47.5998,75100.0
2013-12-13 14:05:00,69.46,69.5,69.41,69.48,48800.0,47.6135,47.6409,47.5792,47.6272,48800.0
2013-12-13 14:10:00,69.47,69.48,69.34,69.35,47900.0,47.6204,47.6272,47.5312,47.5381,47900.0
2013-12-13 14:15:00,69.35,69.36,69.31,69.31,44800.0,47.5381,47.545,47.5107,47.5107,44800.0
2013-12-13 14:20:00,69.32,69.38,69.29,69.32,53100.0,47.5175,47.5587,47.497,47.5175,53100.0
2013-12-13 14:25:00,69.33,69.37,69.29,69.33,28600.0,47.5244,47.5518,47.497,47.5244,28600.0
2013-12-13 14:30:00,69.34,69.4,69.34,69.4,33800.0,47.5312,47.5724,47.5312,47.5724,33800.0
2013-12-13 14:35:00,69.4,69.42,69.36,69.42,42600.0,47.5724,47.5861,47.545,47.5861,42600.0
2013-12-13 14:40:00,69.42,69.43,69.32,69.33,88500.0,47.5861,47.5929,47.5175,47.5244,88500.0
2013-12-13 14:45:00,69.33,69.38,69.31,69.36,66600.0,47.5244,47.5587,47.5107,47.545,66600.0
2013-12-13 14:50:00,69.36,69.38,69.34,69.36,37800.0,47.545,47.5587,47.5312,47.545,37800.0
2013-12-13 14:55:00,69.37,69.38,69.33,69.37,62500.0,47.5518,47.5587,47.5244,47.5518,62500.0
2013-12-13 15:00:00,69.37,69.45,69.36,69.37,109200.0,47.5518,47.6066,47.545,47.5518,109200.0
2013-12-13 15:05:00,69.37,69.37,69.31,69.33,58100.0,47.5518,47.5518,47.5107,47.5244,58100.0
2013-12-13 15:10:00,69.33,69.39,69.32,69.36,42000.0,47.5244,47.5655,47.5175,47.545,42000.0
2013-12-13 15:15:00,69.37,69.43,69.37,69.43,35900.0,47.5518,47.5929,47.5518,47.5929,35900.0
2013-12-13 15:20:00,69.42,69.43,69.4,69.42,52400.0,47.5861,47.5929,47.5724,47.5861,52400.0
2013-12-13 15:25:00,69.42,69.5,69.41,69.49,87500.0,47.5861,47.6409,47.5792,47.6341,87500.0
2013-12-13 15:30:00,69.48,69.51,69.43,69.45,96400.0,47.6272,47.6478,47.5929,47.6066,96400.0
2013-12-13 15:35:00,69.45,69.46,69.36,69.37,77000.0,47.6066,47.6135,47.545,47.5518,77000.0
2013-12-13 15:40:00,69.37,69.45,69.35,69.44,60000.0,47.5518,47.6066,47.5381,47.5998,60000.0
2013-12-13 15:45:00,69.45,69.5,69.41,69.5,132900.0,47.6066,47.6409,47.5792,47.6409,132900.0
2013-12-13 15:50:00,69.49,69.51,69.43,69.46,126100.0,47.6341,47.6478,47.5929,47.6135,126100.0
2013-12-13 15:55:00,69.47,69.53,69.41,69.43,257700.0,47.6204,47.6615,47.5792,47.5929,257700.0
2013-12-16 09:30:00,69.7,69.95,69.59,69.85,195200.0,47.778,47.9494,47.7026,47.8808,195200.0
2013-12-16 09:35:00,69.88,70.02,69.76,69.78,54500.0,47.9014,47.9974,47.8191,47.8329,54500.0
2013-12-16 09:40:00,69.79,69.96,69.73,69.96,73400.0,47.8397,47.9562,47.7986,47.9562,73400.0
2013-12-16 09:45:00,69.97,69.99,69.71,69.73,73300.0,47.9631,47.9768,47.7849,47.7986,73300.0
2013-12-16 09:50:00,69.71,69.96,69.71,69.82,110900.0,47.7849,47.9562,47.7849,47.8603,110900.0
2013-12-16 09:55:00,69.82,69.99,69.77,69.99,118500.0,47.8603,47.9768,47.826,47.9768,118500.0
2013-12-16 10:00:00,69.99,70.0,69.82,69.92,72700.0,47.9768,47.9837,47.8603,47.9288,72700.0
2013-12-16 10:05:00,69.92,70.02,69.92,69.98,58800.0,47.9288,47.9974,47.9288,47.97,58800.0
2013-12-16 10:10:00,69.99,70.01,69.88,69.92,62900.0,47.9768,47.9905,47.9014,47.9288,62900.0
2013-12-16 10:15:00,69.93,69.95,69.81,69.86,53600.0,47.9357,47.9494,47.8534,47.8877,53600.0
2013-12-16 10:20:00,69.84,69.88,69.77,69.78,30100.0,47.874,47.9014,47.826,47.8329,30100.0
2013-12-16 10:25:00,69.78,69.92,69.76,69.87,73300.0,47.8329,47.9288,47.8191,47.8946,73300.0
2013-12-16 10:30:00,69.87,69.95,69.87,69.95,57900.0,47.8946,47.9494,47.8946,47.9494,57900.0
2013-12-16 10:35:00,69.95,69.99,69.93,69.98,67800.0,47.9494,47.9768,47.9357,47.97,67800.0
2013-12-16 10:40:00,69.98,70.06,69.95,70.06,55800.0,47.97,48.0248,47.9494,48.0248,55800.0
2013-12-16 10:45:00,70.06,70.07,70.0,70.01,24400.0,48.0248,48.0316,47.9837,47.9905,24400.0
2013-12-16 10:50:00,70.01,70.14,70.01,70.13,54400.0,47.9905,48.0796,47.9905,48.0728,54400.0
2013-12-16 10:55:00,70.13,70.14,70.03,70.05,25300.0,48.0728,48.0796,48.0042,48.0179,25300.0
2013-12-16 11:00:00,70.04,70.05,69.95,70.0,27800.0,48.0111,48.0179,47.9494,47.9837,27800.0
2013-12-16 11:05:00,69.99,70.04,69.95,70.0,28900.0,47.9768,48.0111,47.9494,47.9837,28900.0
2013-12-16 11:10:00,69.98,70.09,69.96,70.06,50600.0,47.97,48.0454,47.9562,48.0248,50600.0
2013-12-16 11:15:00,70.06,70.06,69.95,69.98,25100.0,48.0248,48.0248,47.9494,47.97,25100.0
2013-12-16 11:20:00,69.98,70.05,69.95,70.01,34600.0,47.97,48.0179,47.9494,47.9905,34600.0
2013-12-16 11:25:00,70.02,70.03,69.89,69.94,66700.0,47.9974,48.0042,47.9083,47.9425,66700.0
2013-12-16 11:30:00,69.96,69.96,69.87,69.91,35300.0,47.9562,47.9562,47.8946,47.922,35300.0
2013-12-16 11:35:00,69.9,69.92,69.8,69.88,47400.0,47.9151,47.9288,47.8466,47.9014,47400.0
2013-12-16 11:40:00,69.88,69.93,69.85,69.88,29500.0,47.9014,47.9357,47.8808,47.9014,29500.0
2013-12-16 11:45:00,69.87,69.89,69.83,69.83,31100.0,47.8946,47.9083,47.8671,47.8671,31100.0
2013-12-16 11:50:00,69.83,69.87,69.81,69.84,37000.0,47.8671,47.8946,47.8534,47.874,37000.0
2013-12-16 11:55:00,69.83,69.89,69.83,69.85,24500.0,47.8671,47.9083,47.8671,47.8808,24500.0
2013-12-16 12:00:00,69.85,69.86,69.78,69.81,27900.0,47.8808,47.8877,47.8329,47.8534,27900.0
2013-12-16 12:05:00,69.81,69.87,69.79,69.85,38100.0,47.8534,47.8946,47.8397,47.8808,38100.0
2013-12-16 12:10:00,69.86,69.92,69.84,69.87,23200.0,47.8877,47.9288,47.874,47.8946,23200.0
2013-12-16 12:15:00,69.87,69.87,69.8,69.82,19300.0,47.8946,47.8946,47.8466,47.8603,19300.0
2013-12-16 12:20:00,69.81,69.82,69.78,69.81,20100.0,47.8534,47.8603,47.8329,47.8534,20100.0
2013-12-16 12:25:00,69.81,69.81,69.73,69.74,37200.0,47.8534,47.8534,47.7986,47.8054,37200.0
2013-12-16 12:30:00,69.74,69.8,69.71,69.78,30100.0,47.8054,47.8466,47.7849,47.8329,30100.0
2013-12-16 12:35:00,69.79,69.82,69.77,69.77,26000.0,47.8397,47.8603,47.826,47.826,26000.0
2013-12-16 12:40:00,69.77,69.79,69.7,69.7,32700.0,47.826,47.8397,47.778,47.778,32700.0
2013-12-16 12:45:00,69.7,69.71,69.64,69.64,23600.0,47.778,47.7849,47.7369,47.7369,23600.0
2013-12-16 12:50:00,69.64,69.67,69.62,69.63,43000.0,47.7369,47.7575,47.7232,47.73,43000.0
2013-12-16 12:55:00,69.62,69.63,69.59,69.6,23500.0,47.7232,47.73,47.7026,47.7095,23500.0
2013-12-16 13:00:00,69.61,69.64,69.57,69.58,25500.0,47.7163,47.7369,47.6889,47.6958,25500.0
2013-12-16 13:05:00,69.57,69.61,69.52,69.58,29800.0,47.6889,47.7163,47.6546,47.6958,29800.0
2013-12-16 13:10:00,69.58,69.63,69.58,69.61,32500.0,47.6958,47.73,47.6958,47.7163,32500.0
2013-12-16 13:15:00,69.62,69.65,69.62,69.65,17700.0,47.7232,47.7437,47.7232,47.7437,17700.0
2013-12-16 13:20:00,69.65,69.73,69.62,69.73,25000.0,47.7437,47.7986,47.7232,47.7986,25000.0
2013-12-16 13:25:00,69.74,69.8,69.74,69.77,40600.0,47.8054,47.8466,47.8054,47.826,40600.0
2013-12-16 13:30:00,69.78,69.79,69.71,69.71,39400.0,47.8329,47.8397,47.7849,47.7849,39400.0
2013-12-16 13:35:00,69.71,69.72,69.67,69.68,13700.0,47.7849,47.7917,47.7575,47.7643,13700.0
2013-12-16 13:40:00,69.67,69.67,69.59,69.65,30800.0,47.7575,47.7575,47.7026,47.7437,30800.0
2013-12-16 13:45:00,69.66,69.66,69.6,69.65,18400.0,47.7506,47.7506,47.7095,47.7437,18400.0
2013-12-16 13:50:00,69.65,69.71,69.64,69.7,21600.0,47.7437,47.7849,47.7369,47.778,21600.0
2013-12-16 13:55:00,69.7,69.78,69.7,69.73,19400.0,47.778,47.8329,47.778,47.7986,19400.0
2013-12-16 14:00:00,69.73,69.76,69.71,69.72,60100.0,47.7986,47.8191,47.7849,47.7917,60100.0
2013-12-16 14:05:00,69.72,69.79,69.71,69.78,35000.0,47.7917,47.8397,47.7849,47.8329,35000.0
2013-12-16 14:10:00,69.78,69.83,69.72,69.82,29700.0,47.8329,47.8671,47.7917,47.8603,29700.0
2013-12-16 14:15:00,69.81,69.83,69.77,69.81,27500.0,47.8534,47.8671,47.826,47.8534,27500.0
2013-12-16 14:20:00,69.81,69.83,69.8,69.82,15800.0,47.8534,47.8671,47.8466,47.8603,15800.0
2013-12-16 14:25:00,69.82,69.82,69.76,69.8,26100.0,47.8603,47.8603,47.8191,47.8466,26100.0
2013-12-16 14:30:00,69.8,69.8,69.73,69.73,27500.0,47.8466,47.8466,47.7986,47.7986,27500.0
2013-12-16 14:35:00,69.72,69.79,69.71,69.76,28700.0,47.7917,47.8397,47.7849,47.8191,28700.0
2013-12-16 14:40:00,69.76,69.79,69.76,69.77,16000.0,47.8191,47.8397,47.8191,47.826,16000.0
2013-12-16 14:45:00,69.77,69.78,69.69,69.7,35800.0,47.826,47.8329,47.7712,47.778,35800.0
2013-12-16 14:50:00,69.69,69.73,69.69,69.73,30500.0,47.7712,47.7986,47.7712,47.7986,30500.0
2013-12-16 14:55:00,69.72,69.78,69.71,69.77,19300.0,47.7917,47.8329,47.7849,47.826,19300.0
2013-12-16 15:00:00,69.78,69.78,69.7,69.78,33400.0,47.8329,47.8329,47.778,47.8329,33400.0
2013-12-16 15:05:00,69.77,69.8,69.75,69.8,34500.0,47.826,47.8466,47.8123,47.8466,34500.0
2013-12-16 15:10:00,69.79,69.83,69.79,69.81,29400.0,47.8397,47.8671,47.8397,47.8534,29400.0
2013-12-16 15:15:00,69.81,69.81,69.75,69.8,32000.0,47.8534,47.8534,47.8123,47.8466,32000.0
2013-12-16 15:20:00,69.8,69.81,69.71,69.72,39800.0,47.8466,47.8534,47.7849,47.7917,39800.0
2013-12-16 15:25:00,69.72,69.75,69.71,69.74,26400.0,47.7917,47.8123,47.7849,47.8054,26400.0
2013-12-16 15:30:00,69.75,69.77,69.72,69.77,59100.0,47.8123,47.826,47.7917,47.826,59100.0
2013-12-16 15:35:00,69.76,69.82,69.76,69.81,44900.0,47.8191,47.8603,47.8191,47.8534,44900.0
2013-12-16 15:40:00,69.82,69.82,69.78,69.81,52700.0,47.8603,47.8603,47.8329,47.8534,52700.0
2013-12-16 15:45:00,69.8,69.89,69.8,69.84,223100.0,47.8466,47.9083,47.8466,47.874,223100.0
2013-12-16 15:50:00,69.84,69.86,69.8,69.82,129000.0,47.874,47.8877,47.8466,47.8603,129000.0
2013-12-16 15:55:00,69.82,69.82,69.75,69.79,183100.0,47.8603,47.8603,47.8123,47.8397,183100.0
2013-12-17 09:30:00,69.82,69.85,69.5,69.52,135900.0,47.8603,47.8808,47.6409,47.6546,135900.0
2013-12-17 09:35:00,69.51,69.58,69.41,69.43,47900.0,47.6478,47.6958,47.5792,47.5929,47900.0
2013-12-17 09:40:00,69.42,69.54,69.38,69.48,49800.0,47.5861,47.6683,47.5587,47.6272,49800.0
2013-12-17 09:45:00,69.48,69.5,69.38,69.48,32100.0,47.6272,47.6409,47.5587,47.6272,32100.0
2013-12-17 09:50:00,69.48,69.49,69.35,69.4,52800.0,47.6272,47.6341,47.5381,47.5724,52800.0
2013-12-17 09:55:00,69.41,69.46,69.37,69.39,59600.0,47.5792,47.6135,47.5518,47.5655,59600.0
2013-12-17 10:00:00,69.38,69.43,69.3,69.35,68600.0,47.5587,47.5929,47.5038,47.5381,68600.0
2013-12-17 10:05:00,69.35,69.42,69.28,69.3,68300.0,47.5381,47.5861,47.4901,47.5038,68300.0
2013-12-17 10:10:00,69.3,69.33,69.14,69.31,75400.0,47.5038,47.5244,47.3941,47.5107,75400.0
2013-12-17 10:15:00,69.32,69.35,69.2,69.21,46300.0,47.5175,47.5381,47.4353,47.4421,46300.0
2013-12-17 10:20:00,69.23,69.42,69.21,69.39,43400.0,47.4558,47.5861,47.4421,47.5655,43400.0
2013-12-17 10:25:00,69.39,69.44,69.36,69.4,36200.0,47.5655,47.5998,47.545,47.5724,36200.0
2013-12-17 10:30:00,69.39,69.39,69.28,69.32,37500.0,47.5655,47.5655,47.4901,47.5175,37500.0
2013-12-17 10:35:00,69.32,69.48,69.3,69.47,53900.0,47.5175,47.6272,47.5038,47.6204,53900.0
2013-12-17 10:40:00,69.46,69.5,69.44,69.48,41600.0,47.6135,47.6409,47.5998,47.6272,41600.0
2013-12-17 10:45:00,69.48,69.49,69.3,69.31,55300.0,47.6272,47.6341,47.5038,47.5107,55300.0
2013-12-17 10:50:00,69.31,69.37,69.28,69.28,33400.0,47.5107,47.5518,47.4901,47.4901,33400.0
2013-12-17 10:55:00,69.27,69.29,69.18,69.2,41400.0,47.4833,47.497,47.4216,47.4353,41400.0
2013-12-17 11:00:00,69.21,69.22,69.12,69.19,42000.0,47.4421,47.449,47.3804,47.4284,42000.0
2013-12-17 11:05:00,69.19,69.23,69.16,69.23,28400.0,47.4284,47.4558,47.4079,47.4558,28400.0
2013-12-17 11:10:00,69.21,69.22,69.16,69.2,32100.0,47.4421,47.449,47.4079,47.4353,32100.0
2013-12-17 11:15:00,69.2,69.22,69.16,69.2,22900.0,47.4353,47.449,47.4079,47.4353,22900.0
2013-12-17 11:20:00,69.2,69.22,69.14,69.15,38800.0,47.4353,47.449,47.3941,47.401,38800.0
2013-12-17 11:25:00,69.16,69.16,69.05,69.08,63000.0,47.4079,47.4079,47.3325,47.353,63000.0
2013-12-17 11:30:00,69.1,69.15,69.05,69.14,40200.0,47.3667,47.401,47.3325,47.3941,40200.0
2013-12-17 11:35:00,69.14,69.18,69.1,69.18,24900.0,47.3941,47.4216,47.3667,47.4216,24900.0
2013-12-17 11:40:00,69.17,69.26,69.17,69.2,48900.0,47.4147,47.4764,47.4147,47.4353,48900.0
2013-12-17 11:45:00,69.2,69.31,69.15,69.31,50300.0,47.4353,47.5107,47.401,47.5107,50300.0
2013-12-17 11:50:00,69.29,69.33,69.24,69.28,46200.0,47.497,47.5244,47.4627,47.4901,46200.0
2013-12-17 11:55:00,69.28,69.29,69.23,69.28,22100.0,47.4901,47.497,47.4558,47.4901,22100.0
2013-12-17 12:00:00,69.28,69.31,69.27,69.29,26000.0,47.4901,47.5107,47.4833,47.497,26000.0
2013-12-17 12:05:00,69.3,69.3,69.26,69.27,34800.0,47.5038,47.5038,47.4764,47.4833,34800.0
2013-12-17 12:10:00,69.26,69.3,69.22,69.28,64200.0,47.4764,47.5038,47.449,47.4901,64200.0
2013-12-17 12:15:00,69.27,69.32,69.27,69.3,30800.0,47.4833,47.5175,47.4833,47.5038,30800.0
2013-12-17 12:20:00,69.29,69.3,69.26,69.3,30800.0,47.497,47.5038,47.4764,47.5038,30800.0
2013-12-17 12:25:00,69.3,69.32,69.25,69.32,27200.0,47.5038,47.5175,47.4696,47.5175,27200.0
2013-12-17 12:30:00,69.32,69.33,69.26,69.28,27000.0,47.5175,47.5244,47.4764,47.4901,27000.0
2013-12-17 12:35:00,69.28,69.29,69.23,69.25,17900.0,47.4901,47.497,47.4558,47.4696,17900.0
2013-12-17 12:40:00,69.24,69.27,69.23,69.25,21400.0,47.4627,47.4833,47.4558,47.4696,21400.0
2013-12-17 12:45:00,69.25,69.26,69.2,69.24,37700.0,47.4696,47.4764,47.4353,47.4627,37700.0
2013-12-17 12:50:00,69.25,69.29,69.23,69.27,34100.0,47.4696,47.497,47.4558,47.4833,34100.0
2013-12-17 12:55:00,69.26,69.3,69.26,69.27,19300.0,47.4764,47.5038,47.4764,47.4833,19300.0
2013-12-17 13:00:00,69.28,69.28,69.24,69.27,16800.0,47.4901,47.4901,47.4627,47.4833,16800.0
2013-12-17 13:05:00,69.28,69.28,69.2,69.2,19500.0,47.4901,47.4901,47.4353,47.4353,19500.0
2013-12-17 13:10:00,69.21,69.26,69.19,69.2,32100.0,47.4421,47.4764,47.4284,47.4353,32100.0
2013-12-17 13:15:00,69.2,69.2,69.17,69.17,41300.0,47.4353,47.4353,47.4147,47.4147,41300.0
2013-12-17 13:20:00,69.19,69.22,69.19,69.21,23700.0,47.4284,47.449,47.4284,47.4421,23700.0
2013-12-17 13:25:00,69.21,69.22,69.17,69.19,28600.0,47.4421,47.449,47.4147,47.4284,28600.0
2013-12-17 13:30:00,69.2,69.23,69.19,69.21,20000.0,47.4353,47.4558,47.4284,47.4421,20000.0
2013-12-17 13:35:00,69.22,69.26,69.21,69.24,25200.0,47.449,47.4764,47.4421,47.4627,25200.0
2013-12-17 13:40:00,69.25,69.26,69.23,69.26,32900.0,47.4696,47.4764,47.4558,47.4764,32900.0
2013-12-17 13:45:00,69.27,69.28,69.22,69.23,24400.0,47.4833,47.4901,47.449,47.4558,24400.0
2013-12-17 13:50:00,69.23,69.23,69.19,69.2,16800.0,47.4558,47.4558,47.4284,47.4353,16800.0
2013-12-17 13:55:00,69.2,69.23,69.19,69.22,28800.0,47.4353,47.4558,47.4284,47.449,28800.0
2013-12-17 14:00:00,69.22,69.28,69.21,69.27,35600.0,47.449,47.4901,47.4421,47.4833,35600.0
2013-12-17 14:05:00,69.28,69.35,69.21,69.34,72100.0,47.4901,47.5381,47.4421,47.5312,72100.0
2013-12-17 14:10:00,69.34,69.4,69.33,69.34,62200.0,47.5312,47.5724,47.5244,47.5312,62200.0
2013-12-17 14:15:00,69.34,69.34,69.27,69.29,46900.0,47.5312,47.5312,47.4833,47.497,46900.0
2013-12-17 14:20:00,69.3,69.39,69.29,69.37,41600.0,47.5038,47.5655,47.497,47.5518,41600.0
2013-12-17 14:25:00,69.37,69.38,69.25,69.25,59400.0,47.5518,47.5587,47.4696,47.4696,59400.0
2013-12-17 14:30:00,69.25,69.26,69.15,69.17,61900.0,47.4696,47.4764,47.401,47.4147,61900.0
2013-12-17 14:35:00,69.17,69.18,69.1,69.14,47900.0,47.4147,47.4216,47.3667,47.3941,47900.0
2013-12-17 14:40:00,69.14,69.2,69.14,69.17,41200.0,47.3941,47.4353,47.3941,47.4147,41200.0
2013-12-17 14:45:00,69.17,69.18,69.14,69.15,45800.0,47.4147,47.4216,47.3941,47.401,45800.0
2013-12-17 14:50:00,69.14,69.15,69.1,69.12,36300.0,47.3941,47.401,47.3667,47.3804,36300.0
2013-12-17 14:55:00,69.12,69.15,69.11,69.13,27400.0,47.3804,47.401,47.3736,47.3873,27400.0
2013-12-17 15:00:00,69.14,69.16,69.11,69.12,51000.0,47.3941,47.4079,47.3736,47.3804,51000.0
2013-12-17 15:05:00,69.11,69.15,69.11,69.15,37600.0,47.3736,47.401,47.3736,47.401,37600.0
2013-12-17 15:10:00,69.15,69.16,69.12,69.16,63600.0,47.401,47.4079,47.3804,47.4079,63600.0
2013-12-17 15:15:00,69.15,69.16,69.13,69.14,84800.0,47.401,47.4079,47.3873,47.3941,84800.0
2013-12-17 15:20:00,69.13,69.17,69.12,69.17,84600.0,47.3873,47.4147,47.3804,47.4147,84600.0
2013-12-17 15:25:00,69.16,69.17,69.13,69.16,93400.0,47.4079,47.4147,47.3873,47.4079,93400.0
2013-12-17 15:30:00,69.15,69.18,69.13,69.14,128100.0,47.401,47.4216,47.3873,47.3941,128100.0
2013-12-17 15:35:00,69.14,69.17,69.13,69.15,135200.0,47.3941,47.4147,47.3873,47.401,135200.0
2013-12-17 15:40:00,69.15,69.15,69.13,69.14,125000.0,47.401,47.401,47.3873,47.3941,125000.0
2013-12-17 15:45:00,69.14,69.15,69.1,69.13,179400.0,47.3941,47.401,47.3667,47.3873,179400.0
2013-12-17 15:50:00,69.14,69.15,69.09,69.1,152600.0,47.3941,47.401,47.3599,47.3667,152600.0
2013-12-17 15:55:00,69.1,69.14,69.06,69.06,344200.0,47.3667,47.3941,47.3393,47.3393,344200.0
2013-12-18 09:30:00,69.45,69.47,69.23,69.28,209100.0,47.6066,47.6204,47.4558,47.4901,209100.0
2013-12-18 09:35:00,69.27,69.31,69.24,69.26,61400.0,47.4833,47.5107,47.4627,47.4764,61400.0
2013-12-18 09:40:00,69.25,69.28,69.08,69.09,51300.0,47.4696,47.4901,47.353,47.3599,51300.0
2013-12-18 09:45:00,69.09,69.11,69.01,69.05,52800.0,47.3599,47.3736,47.305,47.3325,52800.0
2013-12-18 09:50:00,69.05,69.11,68.95,69.07,111500.0,47.3325,47.3736,47.2639,47.3462,111500.0
2013-12-18 09:55:00,69.11,69.24,69.03,69.21,96600.0,47.3736,47.4627,47.3187,47.4421,96600.0
2013-12-18 10:00:00,69.2,69.3,69.1,69.29,71400.0,47.4353,47.5038,47.3667,47.497,71400.0
2013-12-18 10:05:00,69.3,69.31,69.22,69.24,69500.0,47.5038,47.5107,47.449,47.4627,69500.0
2013-12-18 10:10:00,69.24,69.25,69.17,69.22,41700.0,47.4627,47.4696,47.4147,47.449,41700.0
2013-12-18 10:15:00,69.22,69.23,69.18,69.18,43600.0,47.449,47.4558,47.4216,47.4216,43600.0
2013-12-18 10:20:00,69.19,69.21,69.13,69.17,41200.0,47.4284,47.4421,47.3873,47.4147,41200.0
2013-12-18 10:25:00,69.17,69.25,69.17,69.22,39500.0,47.4147,47.4696,47.4147,47.449,39500.0
2013-12-18 10:30:00,69.23,69.26,69.2,69.22,35500.0,47.4558,47.4764,47.4353,47.449,35500.0
2013-12-18 10:35:00,69.23,69.25,69.16,69.19,54700.0,47.4558,47.4696,47.4079,47.4284,54700.0
2013-12-18 10:40:00,69.18,69.21,69.15,69.16,40100.0,47.4216,47.4421,47.401,47.4079,40100.0
2013-12-18 10:45:00,69.16,69.18,69.12,69.17,26500.0,47.4079,47.4216,47.3804,47.4147,26500.0
2013-12-18 10:50:00,69.17,69.19,69.09,69.17,31600.0,47.4147,47.4284,47.3599,47.4147,31600.0
2013-12-18 10:55:00,69.17,69.22,69.14,69.21,40900.0,47.4147,47.449,47.3941,47.4421,40900.0
2013-12-18 11:00:00,69.2,69.27,69.15,69.17,42700.0,47.4353,47.4833,47.401,47.4147,42700.0
2013-12-18 11:05:00,69.18,69.18,69.1,69.13,42700.0,47.4216,47.4216,47.3667,47.3873,42700.0
2013-12-18 11:10:00,69.13,69.14,69.08,69.08,27500.0,47.3873,47.3941,47.353,47.353,27500.0
2013-12-18 11:15:00,69.07,69.08,69.02,69.04,43600.0,47.3462,47.353,47.3119,47.3256,43600.0
2013-12-18 11:20:00,69.04,69.09,69.02,69.04,42800.0,47.3256,47.3599,47.3119,47.3256,42800.0
2013-12-18 11:25:00,69.03,69.08,69.01,69.04,38500.0,47.3187,47.353,47.305,47.3256,38500.0
2013-12-18 11:30:00,69.03,69.04,68.98,69.01,121200.0,47.3187,47.3256,47.2845,47.305,121200.0
2013-12-18 11:35:00,69.01,69.02,68.97,69.0,157600.0,47.305,47.3119,47.2776,47.2982,157600.0
2013-12-18 11:40:00,69.0,69.0,68.86,68.86,73600.0,47.2982,47.2982,47.2022,47.2022,73600.0
2013-12-18 11:45:00,68.86,68.87,68.81,68.84,50200.0,47.2022,47.2091,47.1679,47.1885,50200.0
2013-12-18 11:50:00,68.83,68.88,68.81,68.86,34700.0,47.1817,47.2159,47.1679,47.2022,34700.0
2013-12-18 11:55:00,68.87,68.93,68.86,68.9,65800.0,47.2091,47.2502,47.2022,47.2296,65800.0
2013-12-18 12:00:00,68.91,68.91,68.84,68.86,45600.0,47.2365,47.2365,47.1885,47.2022,45600.0
2013-12-18 12:05:00,68.86,68.86,68.78,68.8,40700.0,47.2022,47.2022,47.1474,47.1611,40700.0
2013-12-18 12:10:00,68.8,68.86,68.8,68.85,33900.0,47.1611,47.2022,47.1611,47.1954,33900.0
2013-12-18 12:15:00,68.84,68.87,68.83,68.86,30000.0,47.1885,47.2091,47.1817,47.2022,30000.0
2013-12-18 12:20:00,68.87,68.87,68.81,68.83,33100.0,47.2091,47.2091,47.1679,47.1817,33100.0
2013-12-18 12:25:00,68.83,68.89,68.82,68.88,25900.0,47.1817,47.2228,47.1748,47.2159,25900.0
2013-12-18 12:30:00,68.9,68.92,68.86,68.87,36400.0,47.2296,47.2433,47.2022,47.2091,36400.0
2013-12-18 12:35:00,68.88,68.92,68.87,68.92,30700.0,47.2159,47.2433,47.2091,47.2433,30700.0
2013-12-18 12:40:00,68.92,68.92,68.87,68.89,27300.0,47.2433,47.2433,47.2091,47.2228,27300.0
2013-12-18 12:45:00,68.9,68.94,68.89,68.91,30700.0,47.2296,47.2571,47.2228,47.2365,30700.0
2013-12-18 12:50:00,68.92,68.94,68.9,68.93,55200.0,47.2433,47.2571,47.2296,47.2502,55200.0
2013-12-18 12:55:00,68.92,68.96,68.86,68.91,67900.0,47.2433,47.2708,47.2022,47.2365,67900.0
2013-12-18 13:00:00,68.91,68.93,68.84,68.87,58200.0,47.2365,47.2502,47.1885,47.2091,58200.0
2013-12-18 13:05:00,68.87,68.91,68.87,68.9,50400.0,47.2091,47.2365,47.2091,47.2296,50400.0
2013-12-18 13:10:00,68.9,68.92,68.76,68.8,65800.0,47.2296,47.2433,47.1337,47.1611,65800.0
2013-12-18 13:15:00,68.79,68.82,68.73,68.8,47400.0,47.1542,47.1748,47.1131,47.1611,47400.0
2013-12-18 13:20:00,68.8,68.8,68.7,68.76,45000.0,47.1611,47.1611,47.0925,47.1337,45000.0
2013-12-18 13:25:00,68.76,68.76,68.73,68.73,31600.0,47.1337,47.1337,47.1131,47.1131,31600.0
2013-12-18 13:30:00,68.74,68.8,68.73,68.76,35000.0,47.12,47.1611,47.1131,47.1337,35000.0
2013-12-18 13:35:00,68.76,68.82,68.75,68.82,27800.0,47.1337,47.1748,47.1268,47.1748,27800.0
2013-12-18 13:40:00,68.82,68.82,68.67,68.67,66600.0,47.1748,47.1748,47.072,47.072,66600.0
2013-12-18 13:45:00,68.67,68.72,68.64,68.65,46200.0,47.072,47.1062,47.0514,47.0583,46200.0
2013-12-18 13:50:00,68.66,68.79,68.66,68.79,37100.0,47.0651,47.1542,47.0651,47.1542,37100.0
2013-12-18 13:55:00,68.78,69.01,68.75,68.85,65700.0,47.1474,47.305,47.1268,47.1954,65700.0
2013-12-18 14:00:00,68.85,69.11,68.22,69.1,303400.0,47.1954,47.3736,46.7635,47.3667,303400.0
2013-12-18 14:05:00,69.08,69.48,69.07,69.23,188300.0,47.353,47.6272,47.3462,47.4558,188300.0
2013-12-18 14:10:00,69.25,69.26,68.87,68.95,148800.0,47.4696,47.4764,47.2091,47.2639,148800.0
2013-12-18 14:15:00,68.91,69.04,68.9,69.04,103400.0,47.2365,47.3256,47.2296,47.3256,103400.0
2013-12-18 14:20:00,69.03,69.18,68.96,69.1,250500.0,47.3187,47.4216,47.2708,47.3667,250500.0
2013-12-18 14:25:00,69.1,69.21,69.08,69.16,149300.0,47.3667,47.4421,47.353,47.4079,149300.0
2013-12-18 14:30:00,69.15,69.4,69.07,69.33,173200.0,47.401,47.5724,47.3462,47.5244,173200.0
2013-12-18 14:35:00,69.32,69.6,69.27,69.57,287500.0,47.5175,47.7095,47.4833,47.6889,287500.0
2013-12-18 14:40:00,69.57,69.57,69.32,69.33,206500.0,47.6889,47.6889,47.5175,47.5244,206500.0
2013-12-18 14:45:00,69.34,69.38,69.25,69.27,98800.0,47.5312,47.5587,47.4696,47.4833,98800.0
2013-12-18 14:50:00,69.28,69.33,69.18,69.22,90600.0,47.4901,47.5244,47.4216,47.449,90600.0
2013-12-18 14:55:00,69.22,69.44,69.21,69.42,100500.0,47.449,47.5998,47.4421,47.5861,100500.0
2013-12-18 15:00:00,69.42,69.43,69.26,69.27,139500.0,47.5861,47.5929,47.4764,47.4833,139500.0
2013-12-18 15:05:00,69.29,69.36,69.25,69.31,113200.0,47.497,47.545,47.4696,47.5107,113200.0
2013-12-18 15:10:00,69.31,69.47,68.4,69.46,326100.0,47.5107,47.6204,46.8869,47.6135,326100.0
2013-12-18 15:15:00,69.46,69.5,69.36,69.43,187600.0,47.6135,47.6409,47.545,47.5929,187600.0
2013-12-18 15:20:00,69.43,69.48,69.35,69.42,79400.0,47.5929,47.6272,47.5381,47.5861,79400.0
2013-12-18 15:25:00,69.42,69.44,69.21,69.29,111300.0,47.5861,47.5998,47.4421,47.497,111300.0
2013-12-18 15:30:00,69.27,69.3,69.12,69.18,143500.0,47.4833,47.5038,47.3804,47.4216,143500.0
2013-12-18 15:35:00,69.17,69.38,69.17,69.32,248000.0,47.4147,47.5587,47.4147,47.5175,248000.0
2013-12-18 15:40:00,69.32,69.43,69.3,69.41,177700.0,47.5175,47.5929,47.5038,47.5792,177700.0
2013-12-18 15:45:00,69.42,69.45,69.29,69.3,235900.0,47.5861,47.6066,47.497,47.5038,235900.0
2013-12-18 15:50:00,69.32,69.37,69.29,69.32,227700.0,47.5175,47.5518,47.497,47.5175,227700.0
2013-12-18 15:55:00,69.33,69.48,69.32,69.45,643600.0,47.5244,47.6272,47.5175,47.6066,643600.0
2013-12-19 09:30:00,68.86,69.18,68.72,69.14,437700.0,47.2022,47.4216,47.1062,47.3941,437700.0
2013-12-19 09:35:00,69.16,69.38,69.14,69.22,120900.0,47.4079,47.5587,47.3941,47.449,120900.0
2013-12-19 09:40:00,69.2,69.22,69.01,69.12,90200.0,47.4353,47.449,47.305,47.3804,90200.0
2013-12-19 09:45:00,69.12,69.24,69.07,69.21,116500.0,47.3804,47.4627,47.3462,47.4421,116500.0
2013-12-19 09:50:00,69.19,69.25,69.17,69.18,169600.0,47.4284,47.4696,47.4147,47.4216,169600.0
2013-12-19 09:55:00,69.19,69.23,69.16,69.19,70700.0,47.4284,47.4558,47.4079,47.4284,70700.0
2013-12-19 10:00:00,69.19,69.31,69.18,69.21,142900.0,47.4284,47.5107,47.4216,47.4421,142900.0
2013-12-19 10:05:00,69.21,69.25,69.16,69.18,87600.0,47.4421,47.4696,47.4079,47.4216,87600.0
2013-12-19 10:10:00,69.18,69.19,69.0,69.03,152200.0,47.4216,47.4284,47.2982,47.3187,152200.0
2013-12-19 10:15:00,69.04,69.09,68.99,69.08,95900.0,47.3256,47.3599,47.2913,47.353,95900.0
2013-12-19 10:20:00,69.08,69.16,69.07,69.15,51800.0,47.353,47.4079,47.3462,47.401,51800.0
2013-12-19 10:25:00,69.15,69.21,69.12,69.19,104700.0,47.401,47.4421,47.3804,47.4284,104700.0
2013-12-19 10:30:00,69.21,69.34,69.19,69.29,182800.0,47.4421,47.5312,47.4284,47.497,182800.0
2013-12-19 10:35:00,69.28,69.28,69.17,69.21,105600.0,47.4901,47.4901,47.4147,47.4421,105600.0
2013-12-19 10:40:00,69.21,69.27,69.2,69.26,116900.0,47.4421,47.4833,47.4353,47.4764,116900.0
2013-12-19 10:45:00,69.27,69.29,69.12,69.13,75100.0,47.4833,47.497,47.3804,47.3873,75100.0
2013-12-19 10:50:00,69.13,69.14,69.05,69.1,62900.0,47.3873,47.3941,47.3325,47.3667,62900.0
2013-12-19 10:55:00,69.1,69.11,69.05,69.06,67100.0,47.3667,47.3736,47.3325,47.3393,67100.0
2013-12-19 11:00:00,69.06,69.1,68.99,69.02,99100.0,47.3393,47.3667,47.2913,47.3119,99100.0
2013-12-19 11:05:00,69.03,69.08,69.02,69.08,37300.0,47.3187,47.353,47.3119,47.353,37300.0
2013-12-19 11:10:00,69.07,69.08,69.01,69.03,37500.0,47.3462,47.353,47.305,47.3187,37500.0
2013-12-19 11:15:00,69.03,69.11,69.03,69.09,53600.0,47.3187,47.3736,47.3187,47.3599,53600.0
2013-12-19 11:20:00,69.08,69.11,69.05,69.08,57600.0,47.353,47.3736,47.3325,47.353,57600.0
2013-12-19 11:25:00,69.09,69.1,69.02,69.1,55500.0,47.3599,47.3667,47.3119,47.3667,55500.0
2013-12-19 11:30:00,69.09,69.12,69.08,69.1,72000.0,47.3599,47.3804,47.353,47.3667,72000.0
2013-12-19 11:35:00,69.11,69.12,69.07,69.08,48200.0,47.3736,47.3804,47.3462,47.353,48200.0
2013-12-19 11:40:00,69.07,69.08,69.02,69.02,73100.0,47.3462,47.353,47.3119,47.3119,73100.0
2013-12-19 11:45:00,69.02,69.05,68.94,68.99,135000.0,47.3119,47.3325,47.2571,47.2913,135000.0
2013-12-19 11:50:00,68.98,68.99,68.88,68.91,76700.0,47.2845,47.2913,47.2159,47.2365,76700.0
2013-12-19 11:55:00,68.91,68.95,68.89,68.94,45300.0,47.2365,47.2639,47.2228,47.2571,45300.0
2013-12-19 12:00:00,68.94,68.96,68.9,68.93,59700.0,47.2571,47.2708,47.2296,47.2502,59700.0
2013-12-19 12:05:00,68.93,68.97,68.92,68.94,52600.0,47.2502,47.2776,47.2433,47.2571,52600.0
2013-12-19 12:10:00,68.94,68.96,68.91,68.95,77900.0,47.2571,47.2708,47.2365,47.2639,77900.0
2013-12-19 12:15:00,68.96,68.98,68.94,68.95,52900.0,47.2708,47.2845,47.2571,47.2639,52900.0
2013-12-19 12:20:00,68.94,69.0,68.94,68.98,71000.0,47.2571,47.2982,47.2571,47.2845,71000.0
2013-12-19 12:25:00,68.97,69.14,68.97,69.14,35500.0,47.2776,47.3941,47.2776,47.3941,35500.0
2013-12-19 12:30:00,69.13,69.18,69.11,69.17,44300.0,47.3873,47.4216,47.3736,47.4147,44300.0
2013-12-19 12:35:00,69.17,69.18,69.14,69.14,31200.0,47.4147,47.4216,47.3941,47.3941,31200.0
2013-12-19 12:40:00,69.15,69.21,69.14,69.21,32200.0,47.401,47.4421,47.3941,47.4421,32200.0
2013-12-19 12:45:00,69.2,69.21,69.16,69.17,43500.0,47.4353,47.4421,47.4079,47.4147,43500.0
2013-12-19 12:50:00,69.17,69.18,69.12,69.15,30400.0,47.4147,47.4216,47.3804,47.401,30400.0
2013-12-19 12:55:00,69.16,69.17,69.12,69.15,45000.0,47.4079,47.4147,47.3804,47.401,45000.0
2013-12-19 13:00:00,69.16,69.17,69.12,69.13,29600.0,47.4079,47.4147,47.3804,47.3873,29600.0
2013-12-19 13:05:00,69.13,69.2,69.12,69.18,68900.0,47.3873,47.4353,47.3804,47.4216,68900.0
2013-12-19 13:10:00,69.18,69.19,69.13,69.15,38000.0,47.4216,47.4284,47.3873,47.401,38000.0
2013-12-19 13:15:00,69.15,69.18,69.12,69.16,78500.0,47.401,47.4216,47.3804,47.4079,78500.0
2013-12-19 13:20:00,69.15,69.16,69.11,69.15,36400.0,47.401,47.4079,47.3736,47.401,36400.0
2013-12-19 13:25:00,69.14,69.15,69.12,69.15,25300.0,47.3941,47.401,47.3804,47.401,25300.0
2013-12-19 13:30:00,69.14,69.16,69.1,69.13,56900.0,47.3941,47.4079,47.3667,47.3873,56900.0
2013-12-19 13:35:00,69.14,69.16,69.1,69.1,33400.0,47.3941,47.4079,47.3667,47.3667,33400.0
2013-12-19 13:40:00,69.1,69.15,69.1,69.15,36400.0,47.3667,47.401,47.3667,47.401,36400.0
2013-12-19 13:45:00,69.14,69.15,69.02,69.02,78800.0,47.3941,47.401,47.3119,47.3119,78800.0
2013-12-19 13:50:00,69.03,69.08,69.02,69.07,62500.0,47.3187,47.353,47.3119,47.3462,62500.0
2013-12-19 13:55:00,69.06,69.11,69.06,69.1,33000.0,47.3393,47.3736,47.3393,47.3667,33000.0
2013-12-19 14:00:00,69.09,69.1,69.06,69.1,56300.0,47.3599,47.3667,47.3393,47.3667,56300.0
2013-12-19 14:05:00,69.09,69.11,68.98,69.04,143500.0,47.3599,47.3736,47.2845,47.3256,143500.0
2013-12-19 14:10:00,69.05,69.07,68.99,69.03,84300.0,47.3325,47.3462,47.2913,47.3187,84300.0
2013-12-19 14:15:00,69.03,69.06,69.01,69.04,57800.0,47.3187,47.3393,47.305,47.3256,57800.0
2013-12-19 14:20:00,69.03,69.04,68.96,68.97,41800.0,47.3187,47.3256,47.2708,47.2776,41800.0
2013-12-19 14:25:00,68.96,69.02,68.95,68.98,52400.0,47.2708,47.3119,47.2639,47.2845,52400.0
2013-12-19 14:30:00,68.97,69.02,68.96,68.98,43400.0,47.2776,47.3119,47.2708,47.2845,43400.0
2013-12-19 14:35:00,68.97,69.01,68.97,68.98,42700.0,47.2776,47.305,47.2776,47.2845,42700.0
2013-12-19 14:40:00,68.99,69.01,68.95,68.97,63700.0,47.2913,47.305,47.2639,47.2776,63700.0
2013-12-19 14:45:00,68.97,68.98,68.89,68.9,66700.0,47.2776,47.2845,47.2228,47.2296,66700.0
2013-12-19 14:50:00,68.9,68.94,68.86,68.92,72600.0,47.2296,47.2571,47.2022,47.2433,72600.0
2013-12-19 14:55:00,68.92,69.01,68.92,68.98,68200.0,47.2433,47.305,47.2433,47.2845,68200.0
2013-12-19 15:00:00,68.97,69.02,68.95,68.97,76300.0,47.2776,47.3119,47.2639,47.2776,76300.0
2013-12-19 15:05:00,68.97,69.01,68.97,69.0,53900.0,47.2776,47.305,47.2776,47.2982,53900.0
2013-12-19 15:10:00,68.99,69.07,68.99,69.07,63100.0,47.2913,47.3462,47.2913,47.3462,63100.0
2013-12-19 15:15:00,69.07,69.08,69.02,69.04,64600.0,47.3462,47.353,47.3119,47.3256,64600.0
2013-12-19 15:20:00,69.03,69.05,68.98,69.0,75100.0,47.3187,47.3325,47.2845,47.2982,75100.0
2013-12-19 15:25:00,69.0,69.04,68.96,69.02,374900.0,47.2982,47.3256,47.2708,47.3119,374900.0
2013-12-19 15:30:00,69.02,69.1,69.0,69.06,80600.0,47.3119,47.3667,47.2982,47.3393,80600.0
2013-12-19 15:35:00,69.06,69.1,69.05,69.08,57900.0,47.3393,47.3667,47.3325,47.353,57900.0
2013-12-19 15:40:00,69.08,69.17,69.08,69.14,82500.0,47.353,47.4147,47.353,47.3941,82500.0
2013-12-19 15:45:00,69.14,69.14,69.09,69.11,128800.0,47.3941,47.3941,47.3599,47.3736,128800.0
2013-12-19 15:50:00,69.11,69.12,69.04,69.07,194900.0,47.3736,47.3804,47.3256,47.3462,194900.0
2013-12-19 15:55:00,69.07,69.16,69.02,69.07,417700.0,47.3462,47.4079,47.3119,47.3462,417700.0
2013-12-20 09:30:00,69.2,69.27,69.05,69.22,1187300.0,47.4353,47.4833,47.3325,47.449,1187300.0
2013-12-20 09:35:00,69.24,69.27,69.18,69.25,98100.0,47.4627,47.4833,47.4216,47.4696,98100.0
2013-12-20 09:40:00,69.25,69.44,69.21,69.44,68100.0,47.4696,47.5998,47.4421,47.5998,68100.0
2013-12-20 09:45:00,69.44,69.53,69.37,69.45,95000.0,47.5998,47.6615,47.5518,47.6066,95000.0
2013-12-20 09:50:00,69.44,69.45,69.35,69.38,33700.0,47.5998,47.6066,47.5381,47.5587,33700.0
2013-12-20 09:55:00,69.37,69.4,69.26,69.28,36500.0,47.5518,47.5724,47.4764,47.4901,36500.0
2013-12-20 10:00:00,69.28,69.35,69.24,69.27,58000.0,47.4901,47.5381,47.4627,47.4833,58000.0
2013-12-20 10:05:00,69.26,69.31,69.2,69.21,71300.0,47.4764,47.5107,47.4353,47.4421,71300.0
2013-12-20 10:10:00,69.22,69.35,69.21,69.33,47700.0,47.449,47.5381,47.4421,47.5244,47700.0
2013-12-20 10:15:00,69.33,69.36,69.26,69.32,35000.0,47.5244,47.545,47.4764,47.5175,35000.0
2013-12-20 10:20:00,69.32,69.36,69.26,69.36,27800.0,47.5175,47.545,47.4764,47.545,27800.0
2013-12-20 10:25:00,69.36,69.4,69.31,69.37,61500.0,47.545,47.5724,47.5107,47.5518,61500.0
2013-12-20 10:30:00,69.37,69.5,69.35,69.48,51600.0,47.5518,47.6409,47.5381,47.6272,51600.0
2013-12-20 10:35:00,69.49,69.52,69.46,69.48,96600.0,47.6341,47.6546,47.6135,47.6272,96600.0
2013-12-20 10:40:00,69.48,69.5,69.43,69.49,36400.0,47.6272,47.6409,47.5929,47.6341,36400.0
2013-12-20 10:45:00,69.49,69.56,69.47,69.54,58200.0,47.6341,47.6821,47.6204,47.6683,58200.0
2013-12-20 10:50:00,69.54,69.6,69.53,69.58,56300.0,47.6683,47.7095,47.6615,47.6958,56300.0
2013-12-20 10:55:00,69.57,69.58,69.52,69.56,67900.0,47.6889,47.6958,47.6546,47.6821,67900.0
2013-12-20 11:00:00,69.55,69.62,69.53,69.62,46600.0,47.6752,47.7232,47.6615,47.7232,46600.0
2013-12-20 11:05:00,69.62,69.67,69.61,69.67,41500.0,47.7232,47.7575,47.7163,47.7575,41500.0
2013-12-20 11:10:00,69.67,69.75,69.64,69.75,41000.0,47.7575,47.8123,47.7369,47.8123,41000.0
2013-12-20 11:15:00,69.74,69.77,69.72,69.75,57700.0,47.8054,47.826,47.7917,47.8123,57700.0
2013-12-20 11:20:00,69.75,69.75,69.71,69.74,45800.0,47.8123,47.8123,47.7849,47.8054,45800.0
2013-12-20 11:25:00,69.72,69.78,69.72,69.74,69900.0,47.7917,47.8329,47.7917,47.8054,69900.0
2013-12-20 11:30:00,69.75,69.94,69.75,69.93,106500.0,47.8123,47.9425,47.8123,47.9357,106500.0
2013-12-20 11:35:00,69.94,70.06,69.92,70.05,153000.0,47.9425,48.0248,47.9288,48.0179,153000.0
2013-12-20 11:40:00,70.05,70.11,70.04,70.09,76300.0,48.0179,48.0591,48.0111,48.0454,76300.0
2013-12-20 11:45:00,70.09,70.09,70.04,70.06,66600.0,48.0454,48.0454,48.0111,48.0248,66600.0
2013-12-20 11:50:00,70.05,70.09,70.03,70.03,50400.0,48.0179,48.0454,48.0042,48.0042,50400.0
2013-12-20 11:55:00,70.04,70.04,69.97,70.01,73300.0,48.0111,48.0111,47.9631,47.9905,73300.0
2013-12-20 12:00:00,70.02,70.05,69.98,70.02,104500.0,47.9974,48.0179,47.97,47.9974,104500.0
2013-12-20 12:05:00,70.01,70.04,70.01,70.02,26200.0,47.9905,48.0111,47.9905,47.9974,26200.0
2013-12-20 12:10:00,70.01,70.06,70.01,70.06,53300.0,47.9905,48.0248,47.9905,48.0248,53300.0
2013-12-20 12:15:00,70.06,70.07,70.04,70.04,59600.0,48.0248,48.0316,48.0111,48.0111,59600.0
2013-12-20 12:20:00,70.04,70.06,70.0,70.01,50100.0,48.0111,48.0248,47.9837,47.9905,50100.0
2013-12-20 12:25:00,70.03,70.15,70.02,70.09,94700.0,48.0042,48.0865,47.9974,48.0454,94700.0
2013-12-20 12:30:00,70.08,70.12,70.04,70.06,62200.0,48.0385,48.0659,48.0111,48.0248,62200.0
2013-12-20 12:35:00,70.06,70.14,70.06,70.13,66400.0,48.0248,48.0796,48.0248,48.0728,66400.0
2013-12-20 12:40:00,70.13,70.19,70.12,70.19,54800.0,48.0728,48.1139,48.0659,48.1139,54800.0
2013-12-20 12:45:00,70.19,70.35,70.18,70.33,163500.0,48.1139,48.2236,48.107,48.2099,163500.0
2013-12-20 12:50:00,70.31,70.33,70.2,70.22,51700.0,48.1962,48.2099,48.1208,48.1345,51700.0
2013-12-20 12:55:00,70.21,70.27,70.18,70.23,81200.0,48.1276,48.1687,48.107,48.1413,81200.0
2013-12-20 13:00:00,70.23,70.31,70.23,70.3,56000.0,48.1413,48.1962,48.1413,48.1893,56000.0
2013-12-20 13:05:00,70.29,70.3,70.26,70.29,48700.0,48.1825,48.1893,48.1619,48.1825,48700.0
2013-12-20 13:10:00,70.28,70.47,70.28,70.45,124500.0,48.1756,48.3058,48.1756,48.2921,124500.0
2013-12-20 13:15:00,70.46,70.49,70.4,70.41,105900.0,48.299,48.3195,48.2579,48.2647,105900.0
2013-12-20 13:20:00,70.41,70.43,70.38,70.42,45500.0,48.2647,48.2784,48.2441,48.2716,45500.0
2013-12-20 13:25:00,70.41,70.49,70.41,70.45,62300.0,48.2647,48.3195,48.2647,48.2921,62300.0
2013-12-20 13:30:00,70.44,70.45,70.31,70.33,40500.0,48.2853,48.2921,48.1962,48.2099,40500.0
2013-12-20 13:35:00,70.31,70.33,70.26,70.31,36300.0,48.1962,48.2099,48.1619,48.1962,36300.0
2013-12-20 13:40:00,70.3,70.36,70.28,70.36,39500.0,48.1893,48.2304,48.1756,48.2304,39500.0
2013-12-20 13:45:00,70.35,70.39,70.34,70.38,36300.0,48.2236,48.251,48.2167,48.2441,36300.0
2013-12-20 13:50:00,70.37,70.38,70.34,70.36,30400.0,48.2373,48.2441,48.2167,48.2304,30400.0
2013-12-20 13:55:00,70.34,70.38,70.32,70.33,49200.0,48.2167,48.2441,48.203,48.2099,49200.0
2013-12-20 14:00:00,70.33,70.34,70.2,70.22,89800.0,48.2099,48.2167,48.1208,48.1345,89800.0
2013-12-20 14:05:00,70.21,70.25,70.19,70.22,41300.0,48.1276,48.155,48.1139,48.1345,41300.0
2013-12-20 14:10:00,70.21,70.22,70.17,70.19,34300.0,48.1276,48.1345,48.1002,48.1139,34300.0
2013-12-20 14:15:00,70.19,70.23,70.17,70.22,56600.0,48.1139,48.1413,48.1002,48.1345,56600.0
2013-12-20 14:20:00,70.21,70.24,70.18,70.23,74800.0,48.1276,48.1482,48.107,48.1413,74800.0
2013-12-20 14:25:00,70.24,70.24,70.19,70.2,53800.0,48.1482,48.1482,48.1139,48.1208,53800.0
2013-12-20 14:30:00,70.19,70.21,70.14,70.19,66900.0,48.1139,48.1276,48.0796,48.1139,66900.0
2013-12-20 14:35:00,70.19,70.2,70.1,70.16,54800.0,48.1139,48.1208,48.0522,48.0933,54800.0
2013-12-20 14:40:00,70.15,70.23,70.15,70.22,52300.0,48.0865,48.1413,48.0865,48.1345,52300.0
2013-12-20 14:45:00,70.23,70.23,70.18,70.18,56700.0,48.1413,48.1413,48.107,48.107,56700.0
2013-12-20 14:50:00,70.18,70.19,70.09,70.11,50100.0,48.107,48.1139,48.0454,48.0591,50100.0
2013-12-20 14:55:00,70.11,70.16,70.1,70.15,35600.0,48.0591,48.0933,48.0522,48.0865,35600.0
2013-12-20 15:00:00,70.16,70.19,70.11,70.13,52700.0,48.0933,48.1139,48.0591,48.0728,52700.0
2013-12-20 15:05:00,70.14,70.16,70.08,70.08,75400.0,48.0796,48.0933,48.0385,48.0385,75400.0
2013-12-20 15:10:00,70.08,70.1,70.08,70.08,61100.0,48.0385,48.0522,48.0385,48.0385,61100.0
2013-12-20 15:15:00,70.09,70.09,70.07,70.07,47300.0,48.0454,48.0454,48.0316,48.0316,47300.0
2013-12-20 15:20:00,70.08,70.08,70.0,70.0,65400.0,48.0385,48.0385,47.9837,47.9837,65400.0
2013-12-20 15:25:00,70.01,70.03,69.98,70.0,83400.0,47.9905,48.0042,47.97,47.9837,83400.0
2013-12-20 15:30:00,70.0,70.01,69.95,69.95,70700.0,47.9837,47.9905,47.9494,47.9494,70700.0
2013-12-20 15:35:00,69.95,69.96,69.91,69.92,133700.0,47.9494,47.9562,47.922,47.9288,133700.0
2013-12-20 15:40:00,69.92,69.96,69.87,69.87,137400.0,47.9288,47.9562,47.8946,47.8946,137400.0
2013-12-20 15:45:00,69.87,69.94,69.85,69.92,176800.0,47.8946,47.9425,47.8808,47.9288,176800.0
2013-12-20 15:50:00,69.91,69.95,69.89,69.9,185100.0,47.922,47.9494,47.9083,47.9151,185100.0
2013-12-20 15:55:00,69.91,69.91,69.8,69.88,413600.0,47.922,47.922,47.8466,47.9014,413600.0
2013-12-23 09:30:00,70.08,70.75,70.07,70.11,334800.0,48.0385,48.4978,48.0316,48.0591,334800.0
2013-12-23 09:35:00,70.12,70.21,70.04,70.09,66000.0,48.0659,48.1276,48.0111,48.0454,66000.0
2013-12-23 09:40:00,70.09,70.14,70.06,70.1,45500.0,48.0454,48.0796,48.0248,48.0522,45500.0
2013-12-23 09:45:00,70.09,70.18,70.02,70.17,65300.0,48.0454,48.107,47.9974,48.1002,65300.0
2013-12-23 09:50:00,70.16,70.18,70.03,70.03,74000.0,48.0933,48.107,48.0042,48.0042,74000.0
2013-12-23 09:55:00,70.03,70.1,70.02,70.08,39800.0,48.0042,48.0522,47.9974,48.0385,39800.0
2013-12-23 10:00:00,70.07,70.13,70.04,70.1,62800.0,48.0316,48.0728,48.0111,48.0522,62800.0
2013-12-23 10:05:00,70.09,70.12,70.06,70.08,45400.0,48.0454,48.0659,48.0248,48.0385,45400.0
2013-12-23 10:10:00,70.09,70.14,70.06,70.07,47100.0,48.0454,48.0796,48.0248,48.0316,47100.0
2013-12-23 10:15:00,70.07,70.08,70.03,70.07,52900.0,48.0316,48.0385,48.0042,48.0316,52900.0
2013-12-23 10:20:00,70.08,70.12,69.97,70.0,64600.0,48.0385,48.0659,47.9631,47.9837,64600.0
2013-12-23 10:25:00,70.0,70.01,69.93,69.93,53200.0,47.9837,47.9905,47.9357,47.9357,53200.0
2013-12-23 10:30:00,69.93,69.94,69.91,69.93,35300.0,47.9357,47.9425,47.922,47.9357,35300.0
2013-12-23 10:35:00,69.92,69.93,69.84,69.89,43400.0,47.9288,47.9357,47.874,47.9083,43400.0
2013-12-23 10:40:00,69.89,69.91,69.85,69.91,31700.0,47.9083,47.922,47.8808,47.922,31700.0
2013-12-23 10:45:00,69.9,69.91,69.81,69.82,57000.0,47.9151,47.922,47.8534,47.8603,57000.0
2013-12-23 10:50:00,69.82,69.85,69.81,69.85,24500.0,47.8603,47.8808,47.8534,47.8808,24500.0
2013-12-23 10:55:00,69.85,69.93,69.85,69.88,45600.0,47.8808,47.9357,47.8808,47.9014,45600.0
2013-12-23 11:00:00,69.87,69.89,69.81,69.81,34900.0,47.8946,47.9083,47.8534,47.8534,34900.0
2013-12-23 11:05:00,69.81,69.86,69.8,69.86,42600.0,47.8534,47.8877,47.8466,47.8877,42600.0
2013-12-23 11:10:00,69.86,69.93,69.85,69.9,44000.0,47.8877,47.9357,47.8808,47.9151,44000.0
2013-12-23 11:15:00,69.9,69.95,69.89,69.9,52800.0,47.9151,47.9494,47.9083,47.9151,52800.0
2013-12-23 11:20:00,69.9,69.9,69.8,69.8,52000.0,47.9151,47.9151,47.8466,47.8466,52000.0
2013-12-23 11:25:00,69.81,69.87,69.79,69.87,44000.0,47.8534,47.8946,47.8397,47.8946,44000.0
2013-12-23 11:30:00,69.86,69.89,69.84,69.84,21600.0,47.8877,47.9083,47.874,47.874,21600.0
2013-12-23 11:35:00,69.84,69.86,69.8,69.83,31900.0,47.874,47.8877,47.8466,47.8671,31900.0
2013-12-23 11:40:00,69.82,69.86,69.78,69.82,39900.0,47.8603,47.8877,47.8329,47.8603,39900.0
2013-12-23 11:45:00,69.81,69.82,69.75,69.78,46400.0,47.8534,47.8603,47.8123,47.8329,46400.0
2013-12-23 11:50:00,69.79,69.79,69.72,69.74,34300.0,47.8397,47.8397,47.7917,47.8054,34300.0
2013-12-23 11:55:00,69.73,69.76,69.71,69.74,34900.0,47.7986,47.8191,47.7849,47.8054,34900.0
2013-12-23 12:00:00,69.73,69.74,69.67,69.68,42900.0,47.7986,47.8054,47.7575,47.7643,42900.0
2013-12-23 12:05:00,69.69,69.75,69.67,69.75,43300.0,47.7712,47.8123,47.7575,47.8123,43300.0
2013-12-23 12:10:00,69.75,69.75,69.7,69.73,34700.0,47.8123,47.8123,47.778,47.7986,34700.0
2013-12-23 12:15:00,69.72,69.78,69.71,69.74,46900.0,47.7917,47.8329,47.7849,47.8054,46900.0
2013-12-23 12:20:00,69.74,69.81,69.74,69.76,49500.0,47.8054,47.8534,47.8054,47.8191,49500.0
2013-12-23 12:25:00,69.76,69.77,69.68,69.7,59700.0,47.8191,47.826,47.7643,47.778,59700.0
2013-12-23 12:30:00,69.71,69.75,69.7,69.73,25500.0,47.7849,47.8123,47.778,47.7986,25500.0
2013-12-23 12:35:00,69.74,69.75,69.72,69.73,29500.0,47.8054,47.8123,47.7917,47.7986,29500.0
2013-12-23 12:40:00,69.74,69.76,69.72,69.73,27900.0,47.8054,47.8191,47.7917,47.7986,27900.0
2013-12-23 12:45:00,69.73,69.75,69.72,69.73,22400.0,47.7986,47.8123,47.7917,47.7986,22400.0
2013-12-23 12:50:00,69.74,69.77,69.73,69.74,29100.0,47.8054,47.826,47.7986,47.8054,29100.0
2013-12-23 12:55:00,69.73,69.75,69.72,69.75,19100.0,47.7986,47.8123,47.7917,47.8123,19100.0
2013-12-23 13:00:00,69.75,69.75,69.73,69.74,29300.0,47.8123,47.8123,47.7986,47.8054,29300.0
2013-12-23 13:05:00,69.74,69.77,69.74,69.74,17400.0,47.8054,47.826,47.8054,47.8054,17400.0
2013-12-23 13:10:00,69.74,69.76,69.7,69.74,19900.0,47.8054,47.8191,47.778,47.8054,19900.0
2013-12-23 13:15:00,69.75,69.76,69.71,69.73,19200.0,47.8123,47.8191,47.7849,47.7986,19200.0
2013-12-23 13:20:00,69.74,69.75,69.72,69.72,17700.0,47.8054,47.8123,47.7917,47.7917,17700.0
2013-12-23 13:25:00,69.73,69.73,69.72,69.73,19700.0,47.7986,47.7986,47.7917,47.7986,19700.0
2013-12-23 13:30:00,69.74,69.8,69.73,69.8,23300.0,47.8054,47.8466,47.7986,47.8466,23300.0
2013-12-23 13:35:00,69.8,69.8,69.73,69.73,29700.0,47.8466,47.8466,47.7986,47.7986,29700.0
2013-12-23 13:40:00,69.73,69.74,69.65,69.66,27300.0,47.7986,47.8054,47.7437,47.7506,27300.0
2013-12-23 13:45:00,69.66,69.68,69.63,69.66,31600.0,47.7506,47.7643,47.73,47.7506,31600.0
2013-12-23 13:50:00,69.67,69.7,69.63,69.64,23700.0,47.7575,47.778,47.73,47.7369,23700.0
2013-12-23 13:55:00,69.63,69.73,69.62,69.72,32000.0,47.73,47.7986,47.7232,47.7917,32000.0
2013-12-23 14:00:00,69.71,69.72,69.63,69.63,44600.0,47.7849,47.7917,47.73,47.73,44600.0
2013-12-23 14:05:00,69.63,69.67,69.6,69.61,43300.0,47.73,47.7575,47.7095,47.7163,43300.0
2013-12-23 14:10:00,69.63,69.66,69.6,69.65,40700.0,47.73,47.7506,47.7095,47.7437,40700.0
2013-12-23 14:15:00,69.65,69.68,69.64,69.64,37200.0,47.7437,47.7643,47.7369,47.7369,37200.0
2013-12-23 14:20:00,69.65,69.65,69.6,69.63,36300.0,47.7437,47.7437,47.7095,47.73,36300.0
2013-12-23 14:25:00,69.63,69.64,69.58,69.6,24400.0,47.73,47.7369,47.6958,47.7095,24400.0
2013-12-23 14:30:00,69.6,69.62,69.58,69.58,31200.0,47.7095,47.7232,47.6958,47.6958,31200.0
2013-12-23 14:35:00,69.59,69.61,69.57,69.58,50600.0,47.7026,47.7163,47.6889,47.6958,50600.0
2013-12-23 14:40:00,69.58,69.6,69.53,69.56,48000.0,47.6958,47.7095,47.6615,47.6821,48000.0
2013-12-23 14:45:00,69.56,69.61,69.56,69.57,33700.0,47.6821,47.7163,47.6821,47.6889,33700.0
2013-12-23 14:50:00,69.58,69.58,69.53,69.53,26700.0,47.6958,47.6958,47.6615,47.6615,26700.0
2013-12-23 14:55:00,69.53,69.54,69.49,69.49,35800.0,47.6615,47.6683,47.6341,47.6341,35800.0
2013-12-23 15:00:00,69.5,69.53,69.48,69.5,55500.0,47.6409,47.6615,47.6272,47.6409,55500.0
2013-12-23 15:05:00,69.49,69.51,69.48,69.48,48300.0,47.6341,47.6478,47.6272,47.6272,48300.0
2013-12-23 15:10:00,69.48,69.49,69.45,69.48,41400.0,47.6272,47.6341,47.6066,47.6272,41400.0
2013-12-23 15:15:00,69.48,69.53,69.47,69.53,65900.0,47.6272,47.6615,47.6204,47.6615,65900.0
2013-12-23 15:20:00,69.52,69.53,69.45,69.48,97200.0,47.6546,47.6615,47.6066,47.6272,97200.0
2013-12-23 15:25:00,69.47,69.52,69.46,69.49,73600.0,47.6204,47.6546,47.6135,47.6341,73600.0
2013-12-23 15:30:00,69.5,69.52,69.48,69.5,127200.0,47.6409,47.6546,47.6272,47.6409,127200.0
2013-12-23 15:35:00,69.49,69.55,69.49,69.55,73300.0,47.6341,47.6752,47.6341,47.6752,73300.0
2013-12-23 15:40:00,69.54,69.55,69.52,69.54,85500.0,47.6683,47.6752,47.6546,47.6683,85500.0
2013-12-23 15:45:00,69.54,69.54,69.49,69.53,146200.0,47.6683,47.6683,47.6341,47.6615,146200.0
2013-12-23 15:50:00,69.53,69.53,69.48,69.52,143200.0,47.6615,47.6615,47.6272,47.6546,143200.0
2013-12-23 15:55:00,69.52,69.58,69.5,69.55,206200.0,47.6546,47.6958,47.6409,47.6752,206200.0
2013-12-24 09:30:00,69.64,69.8,69.31,69.35,112700.0,47.7369,47.8466,47.5107,47.5381,112700.0
2013-12-24 09:35:00,69.35,69.66,69.35,69.47,78100.0,47.5381,47.7506,47.5381,47.6204,78100.0
2013-12-24 09:40:00,69.47,69.53,69.47,69.49,44700.0,47.6204,47.6615,47.6204,47.6341,44700.0
2013-12-24 09:45:00,69.48,69.5,69.33,69.48,36600.0,47.6272,47.6409,47.5244,47.6272,36600.0
2013-12-24 09:50:00,69.48,69.67,69.45,69.64,30600.0,47.6272,47.7575,47.6066,47.7369,30600.0
2013-12-24 09:55:00,69.65,69.67,69.5,69.51,23100.0,47.7437,47.7575,47.6409,47.6478,23100.0
2013-12-24 10:00:00,69.5,69.6,69.5,69.57,18900.0,47.6409,47.7095,47.6409,47.6889,18900.0
2013-12-24 10:05:00,69.58,69.58,69.45,69.56,29500.0,47.6958,47.6958,47.6066,47.6821,29500.0
2013-12-24 10:10:00,69.58,69.68,69.56,69.65,25900.0,47.6958,47.7643,47.6821,47.7437,25900.0
2013-12-24 10:15:00,69.65,69.75,69.64,69.75,32100.0,47.7437,47.8123,47.7369,47.8123,32100.0
2013-12-24 10:20:00,69.75,69.78,69.68,69.71,26000.0,47.8123,47.8329,47.7643,47.7849,26000.0
2013-12-24 10:25:00,69.7,69.71,69.6,69.64,24000.0,47.778,47.7849,47.7095,47.7369,24000.0
2013-12-24 10:30:00,69.64,69.67,69.59,69.64,28700.0,47.7369,47.7575,47.7026,47.7369,28700.0
2013-12-24 10:35:00,69.66,69.75,69.63,69.67,83100.0,47.7506,47.8123,47.73,47.7575,83100.0
2013-12-24 10:40:00,69.69,69.71,69.62,69.64,22000.0,47.7712,47.7849,47.7232,47.7369,22000.0
2013-12-24 10:45:00,69.65,69.72,69.64,69.65,20800.0,47.7437,47.7917,47.7369,47.7437,20800.0
2013-12-24 10:50:00,69.65,69.73,69.64,69.7,25000.0,47.7437,47.7986,47.7369,47.778,25000.0
2013-12-24 10:55:00,69.71,69.82,69.71,69.82,28900.0,47.7849,47.8603,47.7849,47.8603,28900.0
2013-12-24 11:00:00,69.83,69.87,69.77,69.81,26200.0,47.8671,47.8946,47.826,47.8534,26200.0
2013-12-24 11:05:00,69.8,69.87,69.79,69.85,23100.0,47.8466,47.8946,47.8397,47.8808,23100.0
2013-12-24 11:10:00,69.85,69.86,69.79,69.85,25700.0,47.8808,47.8877,47.8397,47.8808,25700.0
2013-12-24 11:15:00,69.83,69.87,69.8,69.82,34700.0,47.8671,47.8946,47.8466,47.8603,34700.0
2013-12-24 11:20:00,69.83,69.83,69.8,69.83,17800.0,47.8671,47.8671,47.8466,47.8671,17800.0
2013-12-24 11:25:00,69.83,69.92,69.81,69.92,74900.0,47.8671,47.9288,47.8534,47.9288,74900.0
2013-12-24 11:30:00,69.92,69.95,69.87,69.93,37700.0,47.9288,47.9494,47.8946,47.9357,37700.0
2013-12-24 11:35:00,69.92,69.93,69.85,69.88,26100.0,47.9288,47.9357,47.8808,47.9014,26100.0
2013-12-24 11:40:00,69.89,69.91,69.84,69.86,20000.0,47.9083,47.922,47.874,47.8877,20000.0
2013-12-24 11:45:00,69.86,69.9,69.84,69.85,21100.0,47.8877,47.9151,47.874,47.8808,21100.0
2013-12-24 11:50:00,69.85,69.87,69.81,69.85,16300.0,47.8808,47.8946,47.8534,47.8808,16300.0
2013-12-24 11:55:00,69.84,69.93,69.83,69.88,25300.0,47.874,47.9357,47.8671,47.9014,25300.0
2013-12-24 12:00:00,69.89,69.91,69.86,69.89,31200.0,47.9083,47.922,47.8877,47.9083,31200.0
2013-12-24 12:05:00,69.9,69.95,69.89,69.94,26600.0,47.9151,47.9494,47.9083,47.9425,26600.0
2013-12-24 12:10:00,69.95,69.97,69.92,69.94,48900.0,47.9494,47.9631,47.9288,47.9425,48900.0
2013-12-24 12:15:00,69.95,69.97,69.93,69.96,29400.0,47.9494,47.9631,47.9357,47.9562,29400.0
2013-12-24 12:20:00,69.96,69.96,69.91,69.93,55600.0,47.9562,47.9562,47.922,47.9357,55600.0
2013-12-24 12:25:00,69.93,69.95,69.9,69.91,43500.0,47.9357,47.9494,47.9151,47.922,43500.0
2013-12-24 12:30:00,69.92,69.97,69.86,69.96,71800.0,47.9288,47.9631,47.8877,47.9562,71800.0
2013-12-24 12:35:00,69.96,69.97,69.91,69.92,32500.0,47.9562,47.9631,47.922,47.9288,32500.0
2013-12-24 12:40:00,69.93,69.98,69.92,69.95,37200.0,47.9357,47.97,47.9288,47.9494,37200.0
2013-12-24 12:45:00,69.97,69.98,69.93,69.95,48700.0,47.9631,47.97,47.9357,47.9494,48700.0
2013-12-24 12:50:00,69.95,69.96,69.91,69.91,41400.0,47.9494,47.9562,47.922,47.922,41400.0
2013-12-24 12:55:00,69.91,69.93,69.86,69.93,90600.0,47.922,47.9357,47.8877,47.9357,90600.0
2013-12-26 09:30:00,70.0,70.14,69.98,70.04,74800.0,47.9837,48.0796,47.97,48.0111,74800.0
2013-12-26 09:35:00,70.07,70.2,70.07,70.14,19100.0,48.0316,48.1208,48.0316,48.0796,19100.0
2013-12-26 09:40:00,70.15,70.15,69.93,69.95,76100.0,48.0865,48.0865,47.9357,47.9494,76100.0
2013-12-26 09:45:00,69.93,70.06,69.92,69.95,21800.0,47.9357,48.0248,47.9288,47.9494,21800.0
2013-12-26 09:50:00,69.95,70.1,69.95,70.09,37500.0,47.9494,48.0522,47.9494,48.0454,37500.0
2013-12-26 09:55:00,70.1,70.17,70.1,70.13,34200.0,48.0522,48.1002,48.0522,48.0728,34200.0
2013-12-26 10:00:00,70.13,70.19,70.09,70.18,34700.0,48.0728,48.1139,48.0454,48.107,34700.0
2013-12-26 10:05:00,70.17,70.32,70.16,70.26,44600.0,48.1002,48.203,48.0933,48.1619,44600.0
2013-12-26 10:10:00,70.28,70.28,70.17,70.22,39100.0,48.1756,48.1756,48.1002,48.1345,39100.0
2013-12-26 10:15:00,70.2,70.23,70.17,70.19,43500.0,48.1208,48.1413,48.1002,48.1139,43500.0
2013-12-26 10:20:00,70.18,70.23,70.15,70.23,25100.0,48.107,48.1413,48.0865,48.1413,25100.0
2013-12-26 10:25:00,70.23,70.27,70.22,70.23,14600.0,48.1413,48.1687,48.1345,48.1413,14600.0
2013-12-26 10:30:00,70.24,70.24,70.13,70.18,19300.0,48.1482,48.1482,48.0728,48.107,19300.0
2013-12-26 10:35:00,70.17,70.22,70.16,70.18,18600.0,48.1002,48.1345,48.0933,48.107,18600.0
2013-12-26 10:40:00,70.17,70.2,70.16,70.17,15400.0,48.1002,48.1208,48.0933,48.1002,15400.0
2013-12-26 10:45:00,70.18,70.18,70.1,70.1,35600.0,48.107,48.107,48.0522,48.0522,35600.0
2013-12-26 10:50:00,70.1,70.2,70.07,70.2,17900.0,48.0522,48.1208,48.0316,48.1208,17900.0
2013-12-26 10:55:00,70.19,70.22,70.15,70.15,16200.0,48.1139,48.1345,48.0865,48.0865,16200.0
2013-12-26 11:00:00,70.15,70.16,70.13,70.14,15400.0,48.0865,48.0933,48.0728,48.0796,15400.0
2013-12-26 11:05:00,70.13,70.14,70.05,70.12,14600.0,48.0728,48.0796,48.0179,48.0659,14600.0
2013-12-26 11:10:00,70.11,70.17,70.11,70.14,24400.0,48.0591,48.1002,48.0591,48.0796,24400.0
2013-12-26 11:15:00,70.14,70.21,70.14,70.19,28400.0,48.0796,48.1276,48.0796,48.1139,28400.0
2013-12-26 11:20:00,70.19,70.24,70.18,70.24,27000.0,48.1139,48.1482,48.107,48.1482,27000.0
2013-12-26 11:25:00,70.23,70.23,70.18,70.2,15100.0,48.1413,48.1413,48.107,48.1208,15100.0
2013-12-26 11:30:00,70.2,70.2,70.15,70.19,11000.0,48.1208,48.1208,48.0865,48.1139,11000.0
2013-12-26 11:35:00,70.19,70.19,70.13,70.18,15900.0,48.1139,48.1139,48.0728,48.107,15900.0
2013-12-26 11:40:00,70.16,70.19,70.14,70.19,22200.0,48.0933,48.1139,48.0796,48.1139,22200.0
2013-12-26 11:45:00,70.19,70.33,70.19,70.33,23600.0,48.1139,48.2099,48.1139,48.2099,23600.0
2013-12-26 11:50:00,70.33,70.34,70.25,70.26,18700.0,48.2099,48.2167,48.155,48.1619,18700.0
2013-12-26 11:55:00,70.28,70.31,70.25,70.27,10900.0,48.1756,48.1962,48.155,48.1687,10900.0
2013-12-26 12:00:00,70.26,70.29,70.25,70.27,13900.0,48.1619,48.1825,48.155,48.1687,13900.0
2013-12-26 12:05:00,70.27,70.31,70.26,70.26,15100.0,48.1687,48.1962,48.1619,48.1619,15100.0
2013-12-26 12:10:00,70.26,70.29,70.23,70.23,14300.0,48.1619,48.1825,48.1413,48.1413,14300.0
2013-12-26 12:15:00,70.24,70.24,70.2,70.21,15600.0,48.1482,48.1482,48.1208,48.1276,15600.0
2013-12-26 12:20:00,70.22,70.27,70.21,70.27,15600.0,48.1345,48.1687,48.1276,48.1687,15600.0
2013-12-26 12:25:00,70.27,70.29,70.25,70.29,15700.0,48.1687,48.1825,48.155,48.1825,15700.0
2013-12-26 12:30:00,70.29,70.34,70.28,70.33,27800.0,48.1825,48.2167,48.1756,48.2099,27800.0
2013-12-26 12:35:00,70.32,70.36,70.31,70.36,19800.0,48.203,48.2304,48.1962,48.2304,19800.0
2013-12-26 12:40:00,70.35,70.38,70.34,70.34,12700.0,48.2236,48.2441,48.2167,48.2167,12700.0
2013-12-26 12:45:00,70.34,70.38,70.31,70.38,31900.0,48.2167,48.2441,48.1962,48.2441,31900.0
2013-12-26 12:50:00,70.38,70.39,70.35,70.39,17000.0,48.2441,48.251,48.2236,48.251,17000.0
2013-12-26 12:55:00,70.39,70.4,70.36,70.37,17500.0,48.251,48.2579,48.2304,48.2373,17500.0
2013-12-26 13:00:00,70.36,70.4,70.36,70.37,23400.0,48.2304,48.2579,48.2304,48.2373,23400.0
2013-12-26 13:05:00,70.37,70.37,70.34,70.35,12300.0,48.2373,48.2373,48.2167,48.2236,12300.0
2013-12-26 13:10:00,70.36,70.38,70.34,70.36,14000.0,48.2304,48.2441,48.2167,48.2304,14000.0
2013-12-26 13:15:00,70.35,70.38,70.33,70.36,23400.0,48.2236,48.2441,48.2099,48.2304,23400.0
2013-12-26 13:20:00,70.34,70.35,70.32,70.33,11700.0,48.2167,48.2236,48.203,48.2099,11700.0
2013-12-26 13:25:00,70.34,70.35,70.33,70.34,8500.0,48.2167,48.2236,48.2099,48.2167,8500.0
2013-12-26 13:30:00,70.34,70.39,70.33,70.36,18900.0,48.2167,48.251,48.2099,48.2304,18900.0
2013-12-26 13:35:00,70.36,70.39,70.34,70.39,10500.0,48.2304,48.251,48.2167,48.251,10500.0
2013-12-26 13:40:00,70.37,70.44,70.37,70.42,35800.0,48.2373,48.2853,48.2373,48.2716,35800.0
2013-12-26 13:45:00,70.43,70.44,70.39,70.4,17100.0,48.2784,48.2853,48.251,48.2579,17100.0
2013-12-26 13:50:00,70.39,70.42,70.37,70.4,30500.0,48.251,48.2716,48.2373,48.2579,30500.0
2013-12-26 13:55:00,70.38,70.41,70.36,70.41,15100.0,48.2441,48.2647,48.2304,48.2647,15100.0
2013-12-26 14:00:00,70.41,70.42,70.35,70.35,14100.0,48.2647,48.2716,48.2236,48.2236,14100.0
2013-12-26 14:05:00,70.35,70.36,70.31,70.32,24100.0,48.2236,48.2304,48.1962,48.203,24100.0
2013-12-26 14:10:00,70.33,70.34,70.3,70.32,18700.0,48.2099,48.2167,48.1893,48.203,18700.0
2013-12-26 14:15:00,70.32,70.36,70.32,70.36,17700.0,48.203,48.2304,48.203,48.2304,17700.0
2013-12-26 14:20:00,70.36,70.36,70.31,70.31,12900.0,48.2304,48.2304,48.1962,48.1962,12900.0
2013-12-26 14:25:00,70.31,70.35,70.29,70.34,28900.0,48.1962,48.2236,48.1825,48.2167,28900.0
2013-12-26 14:30:00,70.34,70.35,70.31,70.35,18300.0,48.2167,48.2236,48.1962,48.2236,18300.0
2013-12-26 14:35:00,70.35,70.37,70.34,70.35,12900.0,48.2236,48.2373,48.2167,48.2236,12900.0
2013-12-26 14:40:00,70.36,70.36,70.29,70.31,19100.0,48.2304,48.2304,48.1825,48.1962,19100.0
2013-12-26 14:45:00,70.32,70.32,70.25,70.29,12500.0,48.203,48.203,48.155,48.1825,12500.0
2013-12-26 14:50:00,70.3,70.32,70.28,70.3,11800.0,48.1893,48.203,48.1756,48.1893,11800.0
2013-12-26 14:55:00,70.3,70.31,70.26,70.26,23300.0,48.1893,48.1962,48.1619,48.1619,23300.0
2013-12-26 15:00:00,70.26,70.3,70.25,70.26,27200.0,48.1619,48.1893,48.155,48.1619,27200.0
2013-12-26 15:05:00,70.26,70.27,70.2,70.22,83600.0,48.1619,48.1687,48.1208,48.1345,83600.0
2013-12-26 15:10:00,70.22,70.26,70.21,70.25,28900.0,48.1345,48.1619,48.1276,48.155,28900.0
2013-12-26 15:15:00,70.25,70.27,70.23,70.24,29600.0,48.155,48.1687,48.1413,48.1482,29600.0
2013-12-26 15:20:00,70.24,70.25,70.2,70.22,24400.0,48.1482,48.155,48.1208,48.1345,24400.0
2013-12-26 15:25:00,70.23,70.23,70.18,70.22,20300.0,48.1413,48.1413,48.107,48.1345,20300.0
2013-12-26 15:30:00,70.22,70.23,70.18,70.23,30300.0,48.1345,48.1413,48.107,48.1413,30300.0
2013-12-26 15:35:00,70.22,70.23,70.19,70.19,30400.0,48.1345,48.1413,48.1139,48.1139,30400.0
2013-12-26 15:40:00,70.2,70.21,70.17,70.2,44600.0,48.1208,48.1276,48.1002,48.1208,44600.0
2013-12-26 15:45:00,70.2,70.22,70.15,70.15,97100.0,48.1208,48.1345,48.0865,48.0865,97100.0
2013-12-26 15:50:00,70.16,70.19,70.13,70.16,100700.0,48.0933,48.1139,48.0728,48.0933,100700.0
2013-12-26 15:55:00,70.16,70.2,70.14,70.19,142000.0,48.0933,48.1208,48.0796,48.1139,142000.0
2013-12-27 09:30:00,70.07,70.35,70.06,70.28,94900.0,48.0316,48.2236,48.0248,48.1756,94900.0
2013-12-27 09:35:00,70.29,70.39,70.25,70.26,30900.0,48.1825,48.251,48.155,48.1619,30900.0
2013-12-27 09:40:00,70.28,70.42,70.19,70.33,31600.0,48.1756,48.2716,48.1139,48.2099,31600.0
2013-12-27 09:45:00,70.33,70.33,70.23,70.28,29300.0,48.2099,48.2099,48.1413,48.1756,29300.0
2013-12-27 09:50:00,70.28,70.33,70.26,70.29,45100.0,48.1756,48.2099,48.1619,48.1825,45100.0
2013-12-27 09:55:00,70.3,70.4,70.27,70.34,30600.0,48.1893,48.2579,48.1687,48.2167,30600.0
2013-12-27 10:00:00,70.32,70.41,70.32,70.38,19200.0,48.203,48.2647,48.203,48.2441,19200.0
2013-12-27 10:05:00,70.38,70.38,70.3,70.31,18700.0,48.2441,48.2441,48.1893,48.1962,18700.0
2013-12-27 10:10:00,70.32,70.36,70.3,70.34,15300.0,48.203,48.2304,48.1893,48.2167,15300.0
2013-12-27 10:15:00,70.34,70.4,70.29,70.4,22900.0,48.2167,48.2579,48.1825,48.2579,22900.0
2013-12-27 10:20:00,70.4,70.43,70.38,70.41,17400.0,48.2579,48.2784,48.2441,48.2647,17400.0
2013-12-27 10:25:00,70.43,70.43,70.31,70.32,19600.0,48.2784,48.2784,48.1962,48.203,19600.0
2013-12-27 10:30:00,70.34,70.34,70.23,70.25,37100.0,48.2167,48.2167,48.1413,48.155,37100.0
2013-12-27 10:35:00,70.25,70.27,70.17,70.2,26100.0,48.155,48.1687,48.1002,48.1208,26100.0
2013-12-27 10:40:00,70.19,70.22,70.16,70.17,17500.0,48.1139,48.1345,48.0933,48.1002,17500.0
2013-12-27 10:45:00,70.17,70.2,70.17,70.2,16100.0,48.1002,48.1208,48.1002,48.1208,16100.0
2013-12-27 10:50:00,70.19,70.2,70.17,70.18,18700.0,48.1139,48.1208,48.1002,48.107,18700.0
2013-12-27 10:55:00,70.18,70.18,70.12,70.13,15400.0,48.107,48.107,48.0659,48.0728,15400.0
2013-12-27 11:00:00,70.14,70.24,70.14,70.2,27000.0,48.0796,48.1482,48.0796,48.1208,27000.0
2013-12-27 11:05:00,70.2,70.33,70.18,70.32,27100.0,48.1208,48.2099,48.107,48.203,27100.0
2013-12-27 11:10:00,70.33,70.33,70.2,70.25,19900.0,48.2099,48.2099,48.1208,48.155,19900.0
2013-12-27 11:15:00,70.26,70.37,70.24,70.35,16100.0,48.1619,48.2373,48.1482,48.2236,16100.0
2013-12-27 11:20:00,70.34,70.36,70.3,70.3,17800.0,48.2167,48.2304,48.1893,48.1893,17800.0
2013-12-27 11:25:00,70.3,70.43,70.28,70.4,29100.0,48.1893,48.2784,48.1756,48.2579,29100.0
2013-12-27 11:30:00,70.4,70.48,70.39,70.47,26300.0,48.2579,48.3127,48.251,48.3058,26300.0
2013-12-27 11:35:00,70.47,70.47,70.38,70.38,17300.0,48.3058,48.3058,48.2441,48.2441,17300.0
2013-12-27 11:40:00,70.38,70.44,70.37,70.42,18100.0,48.2441,48.2853,48.2373,48.2716,18100.0
2013-12-27 11:45:00,70.42,70.42,70.38,70.38,17800.0,48.2716,48.2716,48.2441,48.2441,17800.0
2013-12-27 11:50:00,70.38,70.46,70.38,70.45,16400.0,48.2441,48.299,48.2441,48.2921,16400.0
2013-12-27 11:55:00,70.45,70.46,70.4,70.42,10700.0,48.2921,48.299,48.2579,48.2716,10700.0
2013-12-27 12:00:00,70.41,70.41,70.37,70.4,20400.0,48.2647,48.2647,48.2373,48.2579,20400.0
2013-12-27 12:05:00,70.4,70.44,70.4,70.43,13300.0,48.2579,48.2853,48.2579,48.2784,13300.0
2013-12-27 12:10:00,70.43,70.44,70.42,70.43,13100.0,48.2784,48.2853,48.2716,48.2784,13100.0
2013-12-27 12:15:00,70.42,70.43,70.37,70.41,13200.0,48.2716,48.2784,48.2373,48.2647,13200.0
2013-12-27 12:20:00,70.41,70.45,70.39,70.43,15300.0,48.2647,48.2921,48.251,48.2784,15300.0
2013-12-27 12:25:00,70.44,70.47,70.42,70.46,22800.0,48.2853,48.3058,48.2716,48.299,22800.0
2013-12-27 12:30:00,70.47,70.52,70.46,70.51,24400.0,48.3058,48.3401,48.299,48.3333,24400.0
2013-12-27 12:35:00,70.5,70.52,70.48,70.51,10800.0,48.3264,48.3401,48.3127,48.3333,10800.0
2013-12-27 12:40:00,70.52,70.54,70.5,70.5,15500.0,48.3401,48.3538,48.3264,48.3264,15500.0
2013-12-27 12:45:00,70.51,70.52,70.43,70.43,14500.0,48.3333,48.3401,48.2784,48.2784,14500.0
2013-12-27 12:50:00,70.45,70.54,70.43,70.51,23800.0,48.2921,48.3538,48.2784,48.3333,23800.0
2013-12-27 12:55:00,70.5,70.51,70.48,70.5,8900.0,48.3264,48.3333,48.3127,48.3264,8900.0
2013-12-27 13:00:00,70.5,70.56,70.49,70.56,43300.0,48.3264,48.3675,48.3195,48.3675,43300.0
2013-12-27 13:05:00,70.56,70.59,70.5,70.52,28100.0,48.3675,48.3881,48.3264,48.3401,28100.0
2013-12-27 13:10:00,70.52,70.57,70.52,70.56,13300.0,48.3401,48.3744,48.3401,48.3675,13300.0
2013-12-27 13:15:00,70.57,70.57,70.49,70.49,14200.0,48.3744,48.3744,48.3195,48.3195,14200.0
2013-12-27 13:20:00,70.51,70.52,70.48,70.52,10700.0,48.3333,48.3401,48.3127,48.3401,10700.0
2013-12-27 13:25:00,70.51,70.53,70.49,70.52,6800.0,48.3333,48.347,48.3195,48.3401,6800.0
2013-12-27 13:30:00,70.51,70.55,70.5,70.51,13400.0,48.3333,48.3607,48.3264,48.3333,13400.0
2013-12-27 13:35:00,70.51,70.52,70.48,70.51,13300.0,48.3333,48.3401,48.3127,48.3333,13300.0
2013-12-27 13:40:00,70.51,70.51,70.43,70.46,17600.0,48.3333,48.3333,48.2784,48.299,17600.0
2013-12-27 13:45:00,70.45,70.5,70.45,70.47,15900.0,48.2921,48.3264,48.2921,48.3058,15900.0
2013-12-27 13:50:00,70.47,70.5,70.47,70.49,9800.0,48.3058,48.3264,48.3058,48.3195,9800.0
2013-12-27 13:55:00,70.5,70.5,70.45,70.45,10200.0,48.3264,48.3264,48.2921,48.2921,10200.0
2013-12-27 14:00:00,70.47,70.48,70.42,70.42,18800.0,48.3058,48.3127,48.2716,48.2716,18800.0
2013-12-27 14:05:00,70.42,70.43,70.41,70.42,16400.0,48.2716,48.2784,48.2647,48.2716,16400.0
2013-12-27 14:10:00,70.41,70.42,70.37,70.37,17400.0,48.2647,48.2716,48.2373,48.2373,17400.0
2013-12-27 14:15:00,70.37,70.4,70.34,70.4,19000.0,48.2373,48.2579,48.2167,48.2579,19000.0
2013-12-27 14:20:00,70.39,70.46,70.39,70.42,15800.0,48.251,48.299,48.251,48.2716,15800.0
2013-12-27 14:25:00,70.42,70.44,70.41,70.43,14800.0,48.2716,48.2853,48.2647,48.2784,14800.0
2013-12-27 14:30:00,70.43,70.43,70.41,70.43,8600.0,48.2784,48.2784,48.2647,48.2784,8600.0
2013-12-27 14:35:00,70.43,70.45,70.41,70.45,25400.0,48.2784,48.2921,48.2647,48.2921,25400.0
2013-12-27 14:40:00,70.44,70.45,70.42,70.43,21600.0,48.2853,48.2921,48.2716,48.2784,21600.0
2013-12-27 14:45:00,70.44,70.49,70.43,70.48,20400.0,48.2853,48.3195,48.2784,48.3127,20400.0
2013-12-27 14:50:00,70.49,70.49,70.47,70.48,13200.0,48.3195,48.3195,48.3058,48.3127,13200.0
2013-12-27 14:55:00,70.47,70.48,70.38,70.38,17000.0,48.3058,48.3127,48.2441,48.2441,17000.0
2013-12-27 15:00:00,70.39,70.39,70.37,70.39,10000.0,48.251,48.251,48.2373,48.251,10000.0
2013-12-27 15:05:00,70.38,70.42,70.38,70.39,20000.0,48.2441,48.2716,48.2441,48.251,20000.0
2013-12-27 15:10:00,70.38,70.39,70.36,70.38,15100.0,48.2441,48.251,48.2304,48.2441,15100.0
2013-12-27 15:15:00,70.39,70.4,70.36,70.38,30200.0,48.251,48.2579,48.2304,48.2441,30200.0
2013-12-27 15:20:00,70.38,70.41,70.38,70.39,26800.0,48.2441,48.2647,48.2441,48.251,26800.0
2013-12-27 15:25:00,70.39,70.44,70.38,70.43,22100.0,48.251,48.2853,48.2441,48.2784,22100.0
2013-12-27 15:30:00,70.42,70.5,70.41,70.5,28000.0,48.2716,48.3264,48.2647,48.3264,28000.0
2013-12-27 15:35:00,70.5,70.51,70.46,70.48,33800.0,48.3264,48.3333,48.299,48.3127,33800.0
2013-12-27 15:40:00,70.46,70.47,70.44,70.44,31800.0,48.299,48.3058,48.2853,48.2853,31800.0
2013-12-27 15:45:00,70.44,70.44,70.38,70.4,71100.0,48.2853,48.2853,48.2441,48.2579,71100.0
2013-12-27 15:50:00,70.4,70.45,70.39,70.45,81600.0,48.2579,48.2921,48.251,48.2921,81600.0
2013-12-27 15:55:00,70.45,70.47,70.39,70.4,189500.0,48.2921,48.3058,48.251,48.2579,189500.0
2013-12-30 09:30:00,70.47,70.64,70.41,70.5,99900.0,48.3058,48.4224,48.2647,48.3264,99900.0
2013-12-30 09:35:00,70.5,70.56,70.48,70.53,27400.0,48.3264,48.3675,48.3127,48.347,27400.0
2013-12-30 09:40:00,70.52,70.53,70.35,70.48,41600.0,48.3401,48.347,48.2236,48.3127,41600.0
2013-12-30 09:45:00,70.5,70.59,70.46,70.51,40300.0,48.3264,48.3881,48.299,48.3333,40300.0
2013-12-30 09:50:00,70.51,70.61,70.48,70.57,36900.0,48.3333,48.4018,48.3127,48.3744,36900.0
2013-12-30 09:55:00,70.57,70.6,70.41,70.44,34600.0,48.3744,48.395,48.2647,48.2853,34600.0
2013-12-30 10:00:00,70.44,70.54,70.4,70.42,22300.0,48.2853,48.3538,48.2579,48.2716,22300.0
2013-12-30 10:05:00,70.43,70.45,70.32,70.34,33700.0,48.2784,48.2921,48.203,48.2167,33700.0
2013-12-30 10:10:00,70.33,70.35,70.22,70.22,27500.0,48.2099,48.2236,48.1345,48.1345,27500.0
2013-12-30 10:15:00,70.22,70.29,70.22,70.23,18600.0,48.1345,48.1825,48.1345,48.1413,18600.0
2013-12-30 10:20:00,70.23,70.24,70.17,70.18,37700.0,48.1413,48.1482,48.1002,48.107,37700.0
2013-12-30 10:25:00,70.17,70.18,70.05,70.07,40800.0,48.1002,48.107,48.0179,48.0316,40800.0
2013-12-30 10:30:00,70.08,70.18,70.06,70.17,36000.0,48.0385,48.107,48.0248,48.1002,36000.0
2013-12-30 10:35:00,70.18,70.18,70.12,70.16,34500.0,48.107,48.107,48.0659,48.0933,34500.0
2013-12-30 10:40:00,70.16,70.17,70.09,70.13,36000.0,48.0933,48.1002,48.0454,48.0728,36000.0
2013-12-30 10:45:00,70.12,70.21,70.1,70.18,37000.0,48.0659,48.1276,48.0522,48.107,37000.0
2013-12-30 10:50:00,70.17,70.18,70.13,70.16,25400.0,48.1002,48.107,48.0728,48.0933,25400.0
2013-12-30 10:55:00,70.15,70.18,70.12,70.16,28600.0,48.0865,48.107,48.0659,48.0933,28600.0
2013-12-30 11:00:00,70.16,70.18,70.13,70.16,22900.0,48.0933,48.107,48.0728,48.0933,22900.0
2013-12-30 11:05:00,70.16,70.22,70.14,70.14,20000.0,48.0933,48.1345,48.0796,48.0796,20000.0
2013-12-30 11:10:00,70.15,70.19,70.14,70.19,23200.0,48.0865,48.1139,48.0796,48.1139,23200.0
2013-12-30 11:15:00,70.19,70.22,70.18,70.19,31300.0,48.1139,48.1345,48.107,48.1139,31300.0
2013-12-30 11:20:00,70.19,70.28,70.19,70.28,58800.0,48.1139,48.1756,48.1139,48.1756,58800.0
2013-12-30 11:25:00,70.29,70.32,70.17,70.17,35400.0,48.1825,48.203,48.1002,48.1002,35400.0
2013-12-30 11:30:00,70.18,70.26,70.16,70.2,18000.0,48.107,48.1619,48.0933,48.1208,18000.0
2013-12-30 11:35:00,70.2,70.27,70.19,70.24,52400.0,48.1208,48.1687,48.1139,48.1482,52400.0
2013-12-30 11:40:00,70.24,70.25,70.18,70.25,24100.0,48.1482,48.155,48.107,48.155,24100.0
2013-12-30 11:45:00,70.23,70.33,70.22,70.32,21900.0,48.1413,48.2099,48.1345,48.203,21900.0
2013-12-30 11:50:00,70.32,70.34,70.28,70.3,26100.0,48.203,48.2167,48.1756,48.1893,26100.0
2013-12-30 11:55:00,70.3,70.33,70.28,70.28,20700.0,48.1893,48.2099,48.1756,48.1756,20700.0
2013-12-30 12:00:00,70.28,70.28,70.21,70.21,27800.0,48.1756,48.1756,48.1276,48.1276,27800.0
2013-12-30 12:05:00,70.21,70.26,70.19,70.26,14100.0,48.1276,48.1619,48.1139,48.1619,14100.0
2013-12-30 12:10:00,70.26,70.27,70.21,70.21,12500.0,48.1619,48.1687,48.1276,48.1276,12500.0
2013-12-30 12:15:00,70.21,70.22,70.11,70.12,16400.0,48.1276,48.1345,48.0591,48.0659,16400.0
2013-12-30 12:20:00,70.11,70.14,70.1,70.1,23500.0,48.0591,48.0796,48.0522,48.0522,23500.0
2013-12-30 12:25:00,70.11,70.11,70.07,70.08,27800.0,48.0591,48.0591,48.0316,48.0385,27800.0
2013-12-30 12:30:00,70.07,70.09,70.05,70.05,27100.0,48.0316,48.0454,48.0179,48.0179,27100.0
2013-12-30 12:35:00,70.05,70.06,70.03,70.05,22500.0,48.0179,48.0248,48.0042,48.0179,22500.0
2013-12-30 12:40:00,70.05,70.12,70.05,70.11,17100.0,48.0179,48.0659,48.0179,48.0591,17100.0
2013-12-30 12:45:00,70.12,70.12,70.09,70.09,13300.0,48.0659,48.0659,48.0454,48.0454,13300.0
2013-12-30 12:50:00,70.08,70.12,70.06,70.12,19700.0,48.0385,48.0659,48.0248,48.0659,19700.0
2013-12-30 12:55:00,70.12,70.13,70.09,70.13,20800.0,48.0659,48.0728,48.0454,48.0728,20800.0
2013-12-30 13:00:00,70.13,70.15,70.11,70.13,22500.0,48.0728,48.0865,48.0591,48.0728,22500.0
2013-12-30 13:05:00,70.14,70.16,70.1,70.11,19700.0,48.0796,48.0933,48.0522,48.0591,19700.0
2013-12-30 13:10:00,70.11,70.14,70.09,70.13,19800.0,48.0591,48.0796,48.0454,48.0728,19800.0
2013-12-30 13:15:00,70.14,70.14,70.11,70.11,12000.0,48.0796,48.0796,48.0591,48.0591,12000.0
2013-12-30 13:20:00,70.11,70.13,70.09,70.1,13000.0,48.0591,48.0728,48.0454,48.0522,13000.0
2013-12-30 13:25:00,70.1,70.1,70.03,70.03,22000.0,48.0522,48.0522,48.0042,48.0042,22000.0
2013-12-30 13:30:00,70.03,70.12,70.03,70.09,25700.0,48.0042,48.0659,48.0042,48.0454,25700.0
2013-12-30 13:35:00,70.09,70.1,70.07,70.09,13100.0,48.0454,48.0522,48.0316,48.0454,13100.0
2013-12-30 13:40:00,70.1,70.12,70.05,70.05,21000.0,48.0522,48.0659,48.0179,48.0179,21000.0
2013-12-30 13:45:00,70.05,70.07,70.03,70.03,12000.0,48.0179,48.0316,48.0042,48.0042,12000.0
2013-12-30 13:50:00,70.04,70.12,70.04,70.1,26600.0,48.0111,48.0659,48.0111,48.0522,26600.0
2013-12-30 13:55:00,70.09,70.1,70.05,70.05,11600.0,48.0454,48.0522,48.0179,48.0179,11600.0
2013-12-30 14:00:00,70.06,70.07,70.01,70.04,77500.0,48.0248,48.0316,47.9905,48.0111,77500.0
2013-12-30 14:05:00,70.06,70.06,70.03,70.05,10600.0,48.0248,48.0248,48.0042,48.0179,10600.0
2013-12-30 14:10:00,70.04,70.05,70.03,70.04,14200.0,48.0111,48.0179,48.0042,48.0111,14200.0
2013-12-30 14:15:00,70.05,70.05,70.0,70.02,31200.0,48.0179,48.0179,47.9837,47.9974,31200.0
2013-12-30 14:20:00,70.01,70.06,70.01,70.03,24100.0,47.9905,48.0248,47.9905,48.0042,24100.0
2013-12-30 14:25:00,70.03,70.03,70.0,70.01,26400.0,48.0042,48.0042,47.9837,47.9905,26400.0
2013-12-30 14:30:00,70.01,70.06,70.01,70.06,25000.0,47.9905,48.0248,47.9905,48.0248,25000.0
2013-12-30 14:35:00,70.06,70.06,70.01,70.01,20900.0,48.0248,48.0248,47.9905,47.9905,20900.0
2013-12-30 14:40:00,70.01,70.09,70.01,70.08,25200.0,47.9905,48.0454,47.9905,48.0385,25200.0
2013-12-30 14:45:00,70.07,70.09,70.06,70.09,28600.0,48.0316,48.0454,48.0248,48.0454,28600.0
2013-12-30 14:50:00,70.09,70.12,70.08,70.11,22500.0,48.0454,48.0659,48.0385,48.0591,22500.0
2013-12-30 14:55:00,70.1,70.11,70.07,70.11,23800.0,48.0522,48.0591,48.0316,48.0591,23800.0
2013-12-30 15:00:00,70.1,70.12,70.09,70.09,27100.0,48.0522,48.0659,48.0454,48.0454,27100.0
2013-12-30 15:05:00,70.09,70.1,70.05,70.05,37200.0,48.0454,48.0522,48.0179,48.0179,37200.0
2013-12-30 15:10:00,70.05,70.05,70.01,70.01,53400.0,48.0179,48.0179,47.9905,47.9905,53400.0
2013-12-30 15:15:00,70.02,70.02,69.98,69.98,72100.0,47.9974,47.9974,47.97,47.97,72100.0
2013-12-30 15:20:00,69.98,69.99,69.97,69.99,48000.0,47.97,47.9768,47.9631,47.9768,48000.0
2013-12-30 15:25:00,69.98,69.99,69.96,69.96,42400.0,47.97,47.9768,47.9562,47.9562,42400.0
2013-12-30 15:30:00,69.96,69.96,69.89,69.91,69700.0,47.9562,47.9562,47.9083,47.922,69700.0
2013-12-30 15:35:00,69.92,69.92,69.9,69.9,38200.0,47.9288,47.9288,47.9151,47.9151,38200.0
2013-12-30 15:40:00,69.9,69.92,69.88,69.9,49200.0,47.9151,47.9288,47.9014,47.9151,49200.0
2013-12-30 15:45:00,69.9,69.95,69.87,69.9,102500.0,47.9151,47.9494,47.8946,47.9151,102500.0
2013-12-30 15:50:00,69.9,69.96,69.89,69.96,99400.0,47.9151,47.9562,47.9083,47.9562,99400.0
2013-12-30 15:55:00,69.96,69.96,69.88,69.92,252900.0,47.9562,47.9562,47.9014,47.9288,252900.0
2013-12-31 09:30:00,69.95,70.26,69.95,70.0,90500.0,47.9494,48.1619,47.9494,47.9837,90500.0
2013-12-31 09:35:00,69.99,70.06,69.75,70.01,52400.0,47.9768,48.0248,47.8123,47.9905,52400.0
2013-12-31 09:40:00,70.06,70.11,69.9,69.95,21500.0,48.0248,48.0591,47.9151,47.9494,21500.0
2013-12-31 09:45:00,69.94,70.16,69.94,70.15,44000.0,47.9425,48.0933,47.9425,48.0865,44000.0
2013-12-31 09:50:00,70.16,70.27,70.14,70.15,38500.0,48.0933,48.1687,48.0796,48.0865,38500.0
2013-12-31 09:55:00,70.12,70.24,70.06,70.07,20800.0,48.0659,48.1482,48.0248,48.0316,20800.0
2013-12-31 10:00:00,70.08,70.39,70.08,70.31,35400.0,48.0385,48.251,48.0385,48.1962,35400.0
2013-12-31 10:05:00,70.32,70.37,70.26,70.34,56800.0,48.203,48.2373,48.1619,48.2167,56800.0
2013-12-31 10:10:00,70.35,70.35,70.26,70.31,40500.0,48.2236,48.2236,48.1619,48.1962,40500.0
2013-12-31 10:15:00,70.31,70.33,70.26,70.28,25800.0,48.1962,48.2099,48.1619,48.1756,25800.0
2013-12-31 10:20:00,70.29,70.37,70.26,70.36,38100.0,48.1825,48.2373,48.1619,48.2304,38100.0
2013-12-31 10:25:00,70.36,70.46,70.35,70.35,61000.0,48.2304,48.299,48.2236,48.2236,61000.0
2013-12-31 10:30:00,70.36,70.45,70.35,70.41,20900.0,48.2304,48.2921,48.2236,48.2647,20900.0
2013-12-31 10:35:00,70.43,70.5,70.37,70.45,41200.0,48.2784,48.3264,48.2373,48.2921,41200.0
2013-12-31 10:40:00,70.46,70.5,70.38,70.41,23400.0,48.299,48.3264,48.2441,48.2647,23400.0
2013-12-31 10:45:00,70.41,70.42,70.36,70.37,31700.0,48.2647,48.2716,48.2304,48.2373,31700.0
2013-12-31 10:50:00,70.39,70.42,70.34,70.4,33100.0,48.251,48.2716,48.2167,48.2579,33100.0
2013-12-31 10:55:00,70.4,70.5,70.35,70.5,26400.0,48.2579,48.3264,48.2236,48.3264,26400.0
2013-12-31 11:00:00,70.5,70.54,70.46,70.5,37800.0,48.3264,48.3538,48.299,48.3264,37800.0
2013-12-31 11:05:00,70.5,70.57,70.49,70.56,33800.0,48.3264,48.3744,48.3195,48.3675,33800.0
2013-12-31 11:10:00,70.55,70.59,70.53,70.55,39400.0,48.3607,48.3881,48.347,48.3607,39400.0
2013-12-31 11:15:00,70.57,70.65,70.55,70.62,52300.0,48.3744,48.4292,48.3607,48.4087,52300.0
2013-12-31 11:20:00,70.62,70.66,70.58,70.59,57300.0,48.4087,48.4361,48.3812,48.3881,57300.0
2013-12-31 11:25:00,70.59,70.63,70.55,70.63,20300.0,48.3881,48.4155,48.3607,48.4155,20300.0
2013-12-31 11:30:00,70.63,70.65,70.58,70.6,32100.0,48.4155,48.4292,48.3812,48.395,32100.0
2013-12-31 11:35:00,70.6,70.71,70.58,70.68,46800.0,48.395,48.4704,48.3812,48.4498,46800.0
2013-12-31 11:40:00,70.68,70.68,70.56,70.6,44600.0,48.4498,48.4498,48.3675,48.395,44600.0
2013-12-31 11:45:00,70.61,70.68,70.6,70.63,28700.0,48.4018,48.4498,48.395,48.4155,28700.0
2013-12-31 11:50:00,70.63,70.65,70.62,70.63,16900.0,48.4155,48.4292,48.4087,48.4155,16900.0
2013-12-31 11:55:00,70.62,70.63,70.55,70.58,41800.0,48.4087,48.4155,48.3607,48.3812,41800.0
2013-12-31 12:00:00,70.59,70.62,70.59,70.61,18700.0,48.3881,48.4087,48.3881,48.4018,18700.0
2013-12-31 12:05:00,70.6,70.62,70.58,70.6,19400.0,48.395,48.4087,48.3812,48.395,19400.0
2013-12-31 12:10:00,70.61,70.61,70.58,70.58,23900.0,48.4018,48.4018,48.3812,48.3812,23900.0
2013-12-31 12:15:00,70.59,70.66,70.58,70.66,40700.0,48.3881,48.4361,48.3812,48.4361,40700.0
2013-12-31 12:20:00,70.65,70.67,70.64,70.67,32300.0,48.4292,48.4429,48.4224,48.4429,32300.0
2013-12-31 12:25:00,70.66,70.71,70.65,70.69,42400.0,48.4361,48.4704,48.4292,48.4566,42400.0
2013-12-31 12:30:00,70.69,70.72,70.68,70.71,30200.0,48.4566,48.4772,48.4498,48.4704,30200.0
2013-12-31 12:35:00,70.7,70.73,70.65,70.67,32100.0,48.4635,48.4841,48.4292,48.4429,32100.0
2013-12-31 12:40:00,70.66,70.66,70.59,70.6,20100.0,48.4361,48.4361,48.3881,48.395,20100.0
2013-12-31 12:45:00,70.61,70.61,70.55,70.55,22100.0,48.4018,48.4018,48.3607,48.3607,22100.0
2013-12-31 12:50:00,70.55,70.66,70.55,70.66,68700.0,48.3607,48.4361,48.3607,48.4361,68700.0
2013-12-31 12:55:00,70.65,70.66,70.62,70.66,29000.0,48.4292,48.4361,48.4087,48.4361,29000.0
2013-12-31 13:00:00,70.66,70.66,70.6,70.61,44700.0,48.4361,48.4361,48.395,48.4018,44700.0
2013-12-31 13:05:00,70.61,70.61,70.55,70.56,18500.0,48.4018,48.4018,48.3607,48.3675,18500.0
2013-12-31 13:10:00,70.54,70.6,70.54,70.59,15700.0,48.3538,48.395,48.3538,48.3881,15700.0
2013-12-31 13:15:00,70.6,70.64,70.6,70.61,21300.0,48.395,48.4224,48.395,48.4018,21300.0
2013-12-31 13:20:00,70.61,70.61,70.56,70.58,13400.0,48.4018,48.4018,48.3675,48.3812,13400.0
2013-12-31 13:25:00,70.58,70.66,70.57,70.64,42600.0,48.3812,48.4361,48.3744,48.4224,42600.0
2013-12-31 13:30:00,70.65,70.68,70.63,70.64,20400.0,48.4292,48.4498,48.4155,48.4224,20400.0
2013-12-31 13:35:00,70.64,70.64,70.6,70.62,13000.0,48.4224,48.4224,48.395,48.4087,13000.0
2013-12-31 13:40:00,70.6,70.62,70.6,70.6,22000.0,48.395,48.4087,48.395,48.395,22000.0
2013-12-31 13:45:00,70.58,70.62,70.55,70.61,30400.0,48.3812,48.4087,48.3607,48.4018,30400.0
2013-12-31 13:50:00,70.62,70.62,70.56,70.61,21200.0,48.4087,48.4087,48.3675,48.4018,21200.0
2013-12-31 13:55:00,70.61,70.62,70.58,70.59,21500.0,48.4018,48.4087,48.3812,48.3881,21500.0
2013-12-31 14:00:00,70.6,70.61,70.57,70.59,15600.0,48.395,48.4018,48.3744,48.3881,15600.0
2013-12-31 14:05:00,70.59,70.63,70.58,70.6,20000.0,48.3881,48.4155,48.3812,48.395,20000.0
2013-12-31 14:10:00,70.59,70.62,70.56,70.62,28700.0,48.3881,48.4087,48.3675,48.4087,28700.0
2013-12-31 14:15:00,70.62,70.65,70.61,70.63,15700.0,48.4087,48.4292,48.4018,48.4155,15700.0
2013-12-31 14:20:00,70.63,70.7,70.61,70.63,64300.0,48.4155,48.4635,48.4018,48.4155,64300.0
2013-12-31 14:25:00,70.62,70.63,70.57,70.6,37300.0,48.4087,48.4155,48.3744,48.395,37300.0
2013-12-31 14:30:00,70.61,70.62,70.57,70.59,17500.0,48.4018,48.4087,48.3744,48.3881,17500.0
2013-12-31 14:35:00,70.6,70.62,70.54,70.56,23500.0,48.395,48.4087,48.3538,48.3675,23500.0
2013-12-31 14:40:00,70.54,70.59,70.54,70.55,22600.0,48.3538,48.3881,48.3538,48.3607,22600.0
2013-12-31 14:45:00,70.55,70.59,70.49,70.58,82600.0,48.3607,48.3881,48.3195,48.3812,82600.0
2013-12-31 14:50:00,70.58,70.71,70.58,70.67,95900.0,48.3812,48.4704,48.3812,48.4429,95900.0
2013-12-31 14:55:00,70.66,70.66,70.55,70.58,13800.0,48.4361,48.4361,48.3607,48.3812,13800.0
2013-12-31 15:00:00,70.59,70.61,70.52,70.53,20700.0,48.3881,48.4018,48.3401,48.347,20700.0
2013-12-31 15:05:00,70.53,70.54,70.51,70.52,31500.0,48.347,48.3538,48.3333,48.3401,31500.0
2013-12-31 15:10:00,70.53,70.53,70.49,70.5,24200.0,48.347,48.347,48.3195,48.3264,24200.0
2013-12-31 15:15:00,70.49,70.6,70.49,70.58,38400.0,48.3195,48.395,48.3195,48.3812,38400.0
2013-12-31 15:20:00,70.58,70.6,70.53,70.55,26700.0,48.3812,48.395,48.347,48.3607,26700.0
2013-12-31 15:25:00,70.55,70.55,70.5,70.52,38300.0,48.3607,48.3607,48.3264,48.3401,38300.0
2013-12-31 15:30:00,70.53,70.6,70.53,70.58,32200.0,48.347,48.395,48.347,48.3812,32200.0
2013-12-31 15:35:00,70.57,70.58,70.52,70.53,46300.0,48.3744,48.3812,48.3401,48.347,46300.0
2013-12-31 15:40:00,70.53,70.58,70.51,70.57,66000.0,48.347,48.3812,48.3333,48.3744,66000.0
2013-12-31 15:45:00,70.57,70.74,70.57,70.68,100600.0,48.3744,48.4909,48.3744,48.4498,100600.0
2013-12-31 15:50:00,70.67,70.71,70.66,70.66,62000.0,48.4429,48.4704,48.4361,48.4361,62000.0
2013-12-31 15:55:00,70.66,70.67,70.56,70.67,142300.0,48.4361,48.4429,48.3675,48.4429,142300.0
2014-01-02 09:30:00,70.27,70.52,70.25,70.36,141400.0,48.1687,48.3401,48.155,48.2304,141400.0
2014-01-02 09:35:00,70.37,70.37,70.17,70.21,82200.0,48.2373,48.2373,48.1002,48.1276,82200.0
2014-01-02 09:40:00,70.23,70.31,70.16,70.31,60200.0,48.1413,48.1962,48.0933,48.1962,60200.0
2014-01-02 09:45:00,70.3,70.59,70.3,70.56,58700.0,48.1893,48.3881,48.1893,48.3675,58700.0
2014-01-02 09:50:00,70.53,70.81,70.5,70.78,114500.0,48.347,48.5389,48.3264,48.5183,114500.0
2014-01-02 09:55:00,70.76,70.92,70.66,70.67,57200.0,48.5046,48.6143,48.4361,48.4429,57200.0
2014-01-02 10:00:00,70.67,70.79,70.4,70.53,74300.0,48.4429,48.5252,48.2579,48.347,74300.0
2014-01-02 10:05:00,70.52,70.6,70.41,70.5,36400.0,48.3401,48.395,48.2647,48.3264,36400.0
2014-01-02 10:10:00,70.52,70.64,70.51,70.52,56100.0,48.3401,48.4224,48.3333,48.3401,56100.0
2014-01-02 10:15:00,70.52,70.63,70.5,70.54,30600.0,48.3401,48.4155,48.3264,48.3538,30600.0
2014-01-02 10:20:00,70.54,70.55,70.45,70.45,29400.0,48.3538,48.3607,48.2921,48.2921,29400.0
2014-01-02 10:25:00,70.45,70.49,70.38,70.48,34500.0,48.2921,48.3195,48.2441,48.3127,34500.0
2014-01-02 10:30:00,70.49,70.56,70.44,70.5,38800.0,48.3195,48.3675,48.2853,48.3264,38800.0
2014-01-02 10:35:00,70.51,70.56,70.38,70.44,40300.0,48.3333,48.3675,48.2441,48.2853,40300.0
2014-01-02 10:40:00,70.42,70.48,70.38,70.46,63400.0,48.2716,48.3127,48.2441,48.299,63400.0
2014-01-02 10:45:00,70.46,70.5,70.4,70.5,33800.0,48.299,48.3264,48.2579,48.3264,33800.0
2014-01-02 10:50:00,70.5,70.52,70.41,70.42,36800.0,48.3264,48.3401,48.2647,48.2716,36800.0
2014-01-02 10:55:00,70.43,70.47,70.38,70.44,26500.0,48.2784,48.3058,48.2441,48.2853,26500.0
2014-01-02 11:00:00,70.45,70.47,70.3,70.31,45400.0,48.2921,48.3058,48.1893,48.1962,45400.0
2014-01-02 11:05:00,70.3,70.44,70.3,70.41,47100.0,48.1893,48.2853,48.1893,48.2647,47100.0
2014-01-02 11:10:00,70.41,70.45,70.38,70.43,32500.0,48.2647,48.2921,48.2441,48.2784,32500.0
2014-01-02 11:15:00,70.41,70.48,70.37,70.48,49400.0,48.2647,48.3127,48.2373,48.3127,49400.0
2014-01-02 11:20:00,70.48,70.48,70.41,70.43,53200.0,48.3127,48.3127,48.2647,48.2784,53200.0
2014-01-02 11:25:00,70.43,70.47,70.41,70.42,35300.0,48.2784,48.3058,48.2647,48.2716,35300.0
2014-01-02 11:30:00,70.41,70.41,70.3,70.3,28800.0,48.2647,48.2647,48.1893,48.1893,28800.0
2014-01-02 11:35:00,70.31,70.31,70.21,70.21,62000.0,48.1962,48.1962,48.1276,48.1276,62000.0
2014-01-02 11:40:00,70.21,70.32,70.19,70.3,41700.0,48.1276,48.203,48.1139,48.1893,41700.0
2014-01-02 11:45:00,70.3,70.37,70.24,70.26,43400.0,48.1893,48.2373,48.1482,48.1619,43400.0
2014-01-02 11:50:00,70.24,70.24,70.11,70.11,34600.0,48.1482,48.1482,48.0591,48.0591,34600.0
2014-01-02 11:55:00,70.11,70.15,70.06,70.15,42000.0,48.0591,48.0865,48.0248,48.0865,42000.0
2014-01-02 12:00:00,70.15,70.2,70.14,70.19,20800.0,48.0865,48.1208,48.0796,48.1139,20800.0
2014-01-02 12:05:00,70.18,70.21,70.16,70.18,29300.0,48.107,48.1276,48.0933,48.107,29300.0
2014-01-02 12:10:00,70.17,70.17,70.09,70.12,26500.0,48.1002,48.1002,48.0454,48.0659,26500.0
2014-01-02 12:15:00,70.11,70.21,70.11,70.17,37600.0,48.0591,48.1276,48.0591,48.1002,37600.0
2014-01-02 12:20:00,70.17,70.18,70.12,70.14,26800.0,48.1002,48.107,48.0659,48.0796,26800.0
2014-01-02 12:25:00,70.13,70.14,70.09,70.14,35100.0,48.0728,48.0796,48.0454,48.0796,35100.0
2014-01-02 12:30:00,70.14,70.15,70.1,70.13,33500.0,48.0796,48.0865,48.0522,48.0728,33500.0
2014-01-02 12:35:00,70.12,70.16,70.12,70.16,22400.0,48.0659,48.0933,48.0659,48.0933,22400.0
2014-01-02 12:40:00,70.15,70.16,70.04,70.05,39300.0,48.0865,48.0933,48.0111,48.0179,39300.0
2014-01-02 12:45:00,70.04,70.07,70.03,70.03,26100.0,48.0111,48.0316,48.0042,48.0042,26100.0
2014-01-02 12:50:00,70.02,70.05,70.01,70.03,37700.0,47.9974,48.0179,47.9905,48.0042,37700.0
2014-01-02 12:55:00,70.03,70.11,70.02,70.11,43200.0,48.0042,48.0591,47.9974,48.0591,43200.0
2014-01-02 13:00:00,70.09,70.13,70.09,70.11,29400.0,48.0454,48.0728,48.0454,48.0591,29400.0
2014-01-02 13:05:00,70.11,70.13,70.1,70.1,34900.0,48.0591,48.0728,48.0522,48.0522,34900.0
2014-01-02 13:10:00,70.11,70.11,70.06,70.06,23500.0,48.0591,48.0591,48.0248,48.0248,23500.0
2014-01-02 13:15:00,70.06,70.06,70.0,70.01,37200.0,48.0248,48.0248,47.9837,47.9905,37200.0
2014-01-02 13:20:00,70.0,70.01,69.91,69.91,64100.0,47.9837,47.9905,47.922,47.922,64100.0
2014-01-02 13:25:00,69.91,69.99,69.91,69.98,52800.0,47.922,47.9768,47.922,47.97,52800.0
2014-01-02 13:30:00,69.98,69.99,69.93,69.93,26800.0,47.97,47.9768,47.9357,47.9357,26800.0
2014-01-02 13:35:00,69.94,69.94,69.9,69.9,18100.0,47.9425,47.9425,47.9151,47.9151,18100.0
2014-01-02 13:40:00,69.91,69.93,69.9,69.92,18100.0,47.922,47.9357,47.9151,47.9288,18100.0
2014-01-02 13:45:00,69.92,69.97,69.9,69.92,78800.0,47.9288,47.9631,47.9151,47.9288,78800.0
2014-01-02 13:50:00,69.9,69.95,69.9,69.91,19900.0,47.9151,47.9494,47.9151,47.922,19900.0
2014-01-02 13:55:00,69.92,69.94,69.9,69.93,36300.0,47.9288,47.9425,47.9151,47.9357,36300.0
2014-01-02 14:00:00,69.93,69.97,69.93,69.93,46800.0,47.9357,47.9631,47.9357,47.9357,46800.0
2014-01-02 14:05:00,69.94,69.95,69.85,69.85,67700.0,47.9425,47.9494,47.8808,47.8808,67700.0
2014-01-02 14:10:00,69.86,69.91,69.8,69.8,54000.0,47.8877,47.922,47.8466,47.8466,54000.0
2014-01-02 14:15:00,69.79,69.8,69.61,69.61,61300.0,47.8397,47.8466,47.7163,47.7163,61300.0
2014-01-02 14:20:00,69.61,69.69,69.53,69.69,52200.0,47.7163,47.7712,47.6615,47.7712,52200.0
2014-01-02 14:25:00,69.67,69.71,69.65,69.67,30100.0,47.7575,47.7849,47.7437,47.7575,30100.0
2014-01-02 14:30:00,69.68,69.73,69.67,69.71,38200.0,47.7643,47.7986,47.7575,47.7849,38200.0
2014-01-02 14:35:00,69.7,69.73,69.68,69.68,35600.0,47.778,47.7986,47.7643,47.7643,35600.0
2014-01-02 14:40:00,69.67,69.73,69.67,69.71,28000.0,47.7575,47.7986,47.7575,47.7849,28000.0
2014-01-02 14:45:00,69.7,69.71,69.64,69.66,41200.0,47.778,47.7849,47.7369,47.7506,41200.0
2014-01-02 14:50:00,69.65,69.68,69.62,69.62,54300.0,47.7437,47.7643,47.7232,47.7232,54300.0
2014-01-02 14:55:00,69.63,69.64,69.55,69.58,55000.0,47.73,47.7369,47.6752,47.6958,55000.0
2014-01-02 15:00:00,69.57,69.63,69.55,69.58,50300.0,47.6889,47.73,47.6752,47.6958,50300.0
2014-01-02 15:05:00,69.58,69.6,69.57,69.59,85600.0,47.6958,47.7095,47.6889,47.7026,85600.0
2014-01-02 15:10:00,69.6,69.73,69.6,69.71,45100.0,47.7095,47.7986,47.7095,47.7849,45100.0
2014-01-02 15:15:00,69.72,69.77,69.67,69.77,59600.0,47.7917,47.826,47.7575,47.826,59600.0
2014-01-02 15:20:00,69.76,69.83,69.76,69.81,41300.0,47.8191,47.8671,47.8191,47.8534,41300.0
2014-01-02 15:25:00,69.82,69.87,69.8,69.8,53400.0,47.8603,47.8946,47.8466,47.8466,53400.0
2014-01-02 15:30:00,69.8,69.85,69.77,69.77,60200.0,47.8466,47.8808,47.826,47.826,60200.0
2014-01-02 15:35:00,69.78,69.83,69.76,69.78,77700.0,47.8329,47.8671,47.8191,47.8329,77700.0
2014-01-02 15:40:00,69.78,69.82,69.76,69.82,82400.0,47.8329,47.8603,47.8191,47.8603,82400.0
2014-01-02 15:45:00,69.82,69.96,69.82,69.9,126200.0,47.8603,47.9562,47.8603,47.9151,126200.0
2014-01-02 15:50:00,69.9,69.91,69.82,69.87,127000.0,47.9151,47.922,47.8603,47.8946,127000.0
2014-01-02 15:55:00,69.88,69.91,69.73,69.79,263900.0,47.9014,47.922,47.7986,47.8397,263900.0
2014-01-03 09:30:00,70.1,70.23,70.05,70.18,87000.0,48.0522,48.1413,48.0179,48.107,87000.0
2014-01-03 09:35:00,70.2,70.35,70.13,70.21,38300.0,48.1208,48.2236,48.0728,48.1276,38300.0
2014-01-03 09:40:00,70.21,70.21,70.06,70.07,57300.0,48.1276,48.1276,48.0248,48.0316,57300.0
2014-01-03 09:45:00,70.08,70.16,70.01,70.15,29000.0,48.0385,48.0933,47.9905,48.0865,29000.0
2014-01-03 09:50:00,70.14,70.17,70.0,70.06,30000.0,48.0796,48.1002,47.9837,48.0248,30000.0
2014-01-03 09:55:00,70.07,70.19,70.07,70.13,51900.0,48.0316,48.1139,48.0316,48.0728,51900.0
2014-01-03 10:00:00,70.12,70.28,70.12,70.26,65100.0,48.0659,48.1756,48.0659,48.1619,65100.0
2014-01-03 10:05:00,70.25,70.26,70.11,70.11,77800.0,48.155,48.1619,48.0591,48.0591,77800.0
2014-01-03 10:10:00,70.13,70.21,70.08,70.08,55100.0,48.0728,48.1276,48.0385,48.0385,55100.0
2014-01-03 10:15:00,70.08,70.16,70.05,70.07,36500.0,48.0385,48.0933,48.0179,48.0316,36500.0
2014-01-03 10:20:00,70.08,70.13,70.03,70.13,40200.0,48.0385,48.0728,48.0042,48.0728,40200.0
2014-01-03 10:25:00,70.12,70.16,70.1,70.12,43700.0,48.0659,48.0933,48.0522,48.0659,43700.0
2014-01-03 10:30:00,70.12,70.18,70.08,70.17,48900.0,48.0659,48.107,48.0385,48.1002,48900.0
2014-01-03 10:35:00,70.18,70.21,70.13,70.18,59700.0,48.107,48.1276,48.0728,48.107,59700.0
2014-01-03 10:40:00,70.17,70.25,70.16,70.2,33200.0,48.1002,48.155,48.0933,48.1208,33200.0
2014-01-03 10:45:00,70.2,70.21,70.04,70.06,37100.0,48.1208,48.1276,48.0111,48.0248,37100.0
2014-01-03 10:50:00,70.06,70.09,70.01,70.03,32500.0,48.0248,48.0454,47.9905,48.0042,32500.0
2014-01-03 10:55:00,70.01,70.08,70.01,70.06,31500.0,47.9905,48.0385,47.9905,48.0248,31500.0
2014-01-03 11:00:00,70.07,70.22,70.07,70.22,25900.0,48.0316,48.1345,48.0316,48.1345,25900.0
2014-01-03 11:05:00,70.22,70.22,70.14,70.19,24700.0,48.1345,48.1345,48.0796,48.1139,24700.0
2014-01-03 11:10:00,70.19,70.19,70.08,70.08,24100.0,48.1139,48.1139,48.0385,48.0385,24100.0
2014-01-03 11:15:00,70.09,70.11,69.99,70.02,45800.0,48.0454,48.0591,47.9768,47.9974,45800.0
2014-01-03 11:20:00,70.02,70.07,70.01,70.02,36400.0,47.9974,48.0316,47.9905,47.9974,36400.0
2014-01-03 11:25:00,70.01,70.01,69.91,69.96,38200.0,47.9905,47.9905,47.922,47.9562,38200.0
2014-01-03 11:30:00,69.96,70.01,69.87,69.9,57800.0,47.9562,47.9905,47.8946,47.9151,57800.0
2014-01-03 11:35:00,69.93,69.98,69.91,69.94,19800.0,47.9357,47.97,47.922,47.9425,19800.0
2014-01-03 11:40:00,69.93,69.98,69.93,69.95,23800.0,47.9357,47.97,47.9357,47.9494,23800.0
2014-01-03 11:45:00,69.94,69.95,69.88,69.89,21800.0,47.9425,47.9494,47.9014,47.9083,21800.0
2014-01-03 11:50:00,69.88,69.89,69.83,69.84,31800.0,47.9014,47.9083,47.8671,47.874,31800.0
2014-01-03 11:55:00,69.85,69.93,69.84,69.93,19900.0,47.8808,47.9357,47.874,47.9357,19900.0
2014-01-03 12:00:00,69.92,69.93,69.89,69.93,18500.0,47.9288,47.9357,47.9083,47.9357,18500.0
2014-01-03 12:05:00,69.93,69.94,69.88,69.89,23200.0,47.9357,47.9425,47.9014,47.9083,23200.0
2014-01-03 12:10:00,69.89,69.92,69.84,69.84,22100.0,47.9083,47.9288,47.874,47.874,22100.0
2014-01-03 12:15:00,69.84,69.9,69.83,69.87,25300.0,47.874,47.9151,47.8671,47.8946,25300.0
2014-01-03 12:20:00,69.86,69.98,69.86,69.94,36800.0,47.8877,47.97,47.8877,47.9425,36800.0
2014-01-03 12:25:00,69.95,69.97,69.92,69.94,15900.0,47.9494,47.9631,47.9288,47.9425,15900.0
2014-01-03 12:30:00,69.94,70.06,69.94,70.04,29800.0,47.9425,48.0248,47.9425,48.0111,29800.0
2014-01-03 12:35:00,70.03,70.05,69.97,69.97,48000.0,48.0042,48.0179,47.9631,47.9631,48000.0
2014-01-03 12:40:00,69.98,70.06,69.97,70.05,20700.0,47.97,48.0248,47.9631,48.0179,20700.0
2014-01-03 12:45:00,70.05,70.09,70.02,70.03,18900.0,48.0179,48.0454,47.9974,48.0042,18900.0
2014-01-03 12:50:00,70.03,70.09,70.01,70.08,37600.0,48.0042,48.0454,47.9905,48.0385,37600.0
2014-01-03 12:55:00,70.08,70.08,70.02,70.05,22400.0,48.0385,48.0385,47.9974,48.0179,22400.0
2014-01-03 13:00:00,70.04,70.05,69.99,69.99,23900.0,48.0111,48.0179,47.9768,47.9768,23900.0
2014-01-03 13:05:00,70.0,70.03,69.99,70.02,14500.0,47.9837,48.0042,47.9768,47.9974,14500.0
2014-01-03 13:10:00,70.02,70.03,69.95,69.95,21600.0,47.9974,48.0042,47.9494,47.9494,21600.0
2014-01-03 13:15:00,69.95,69.96,69.89,69.92,29600.0,47.9494,47.9562,47.9083,47.9288,29600.0
2014-01-03 13:20:00,69.94,69.95,69.87,69.9,15000.0,47.9425,47.9494,47.8946,47.9151,15000.0
2014-01-03 13:25:00,69.91,69.96,69.91,69.95,26700.0,47.922,47.9562,47.922,47.9494,26700.0
2014-01-03 13:30:00,69.95,69.95,69.86,69.86,23600.0,47.9494,47.9494,47.8877,47.8877,23600.0
2014-01-03 13:35:00,69.85,69.93,69.84,69.91,25500.0,47.8808,47.9357,47.874,47.922,25500.0
2014-01-03 13:40:00,69.91,69.92,69.86,69.89,19800.0,47.922,47.9288,47.8877,47.9083,19800.0
2014-01-03 13:45:00,69.89,69.93,69.88,69.92,10700.0,47.9083,47.9357,47.9014,47.9288,10700.0
2014-01-03 13:50:00,69.91,69.96,69.89,69.96,22200.0,47.922,47.9562,47.9083,47.9562,22200.0
2014-01-03 13:55:00,69.95,69.97,69.93,69.94,19700.0,47.9494,47.9631,47.9357,47.9425,19700.0
2014-01-03 14:00:00,69.94,70.0,69.93,69.99,23700.0,47.9425,47.9837,47.9357,47.9768,23700.0
2014-01-03 14:05:00,69.99,70.0,69.95,69.96,22000.0,47.9768,47.9837,47.9494,47.9562,22000.0
2014-01-03 14:10:00,69.96,70.01,69.94,70.0,44300.0,47.9562,47.9905,47.9425,47.9837,44300.0
2014-01-03 14:15:00,70.01,70.03,69.99,70.0,27700.0,47.9905,48.0042,47.9768,47.9837,27700.0
2014-01-03 14:20:00,69.99,70.03,69.98,70.02,26300.0,47.9768,48.0042,47.97,47.9974,26300.0
2014-01-03 14:25:00,70.01,70.03,69.99,70.0,24900.0,47.9905,48.0042,47.9768,47.9837,24900.0
2014-01-03 14:30:00,70.0,70.03,69.98,70.02,25400.0,47.9837,48.0042,47.97,47.9974,25400.0
2014-01-03 14:35:00,70.02,70.08,70.01,70.08,24800.0,47.9974,48.0385,47.9905,48.0385,24800.0
2014-01-03 14:40:00,70.07,70.08,70.04,70.07,23100.0,48.0316,48.0385,48.0111,48.0316,23100.0
2014-01-03 14:45:00,70.07,70.14,70.05,70.11,39600.0,48.0316,48.0796,48.0179,48.0591,39600.0
2014-01-03 14:50:00,70.11,70.19,70.09,70.19,32200.0,48.0591,48.1139,48.0454,48.1139,32200.0
2014-01-03 14:55:00,70.19,70.2,70.14,70.14,38500.0,48.1139,48.1208,48.0796,48.0796,38500.0
2014-01-03 15:00:00,70.14,70.17,70.13,70.16,31900.0,48.0796,48.1002,48.0728,48.0933,31900.0
2014-01-03 15:05:00,70.15,70.17,70.09,70.11,33100.0,48.0865,48.1002,48.0454,48.0591,33100.0
2014-01-03 15:10:00,70.1,70.23,70.1,70.19,69200.0,48.0522,48.1413,48.0522,48.1139,69200.0
2014-01-03 15:15:00,70.2,70.24,70.17,70.21,60900.0,48.1208,48.1482,48.1002,48.1276,60900.0
2014-01-03 15:20:00,70.2,70.23,70.16,70.16,48300.0,48.1208,48.1413,48.0933,48.0933,48300.0
2014-01-03 15:25:00,70.16,70.2,70.12,70.17,46400.0,48.0933,48.1208,48.0659,48.1002,46400.0
2014-01-03 15:30:00,70.17,70.18,70.13,70.16,57400.0,48.1002,48.107,48.0728,48.0933,57400.0
2014-01-03 15:35:00,70.15,70.2,70.15,70.15,49600.0,48.0865,48.1208,48.0865,48.0865,49600.0
2014-01-03 15:40:00,70.15,70.16,70.09,70.15,64400.0,48.0865,48.0933,48.0454,48.0865,64400.0
2014-01-03 15:45:00,70.15,70.15,70.06,70.09,119700.0,48.0865,48.0865,48.0248,48.0454,119700.0
2014-01-03 15:50:00,70.08,70.1,70.01,70.02,100900.0,48.0385,48.0522,47.9905,47.9974,100900.0
2014-01-03 15:55:00,70.03,70.03,69.96,69.96,166100.0,48.0042,48.0042,47.9562,47.9562,166100.0
2014-01-06 09:30:00,70.44,70.54,70.1,70.35,179700.0,48.2853,48.3538,48.0522,48.2236,179700.0
2014-01-06 09:35:00,70.34,70.46,70.27,70.43,60300.0,48.2167,48.299,48.1687,48.2784,60300.0
2014-01-06 09:40:00,70.44,70.67,70.34,70.64,84800.0,48.2853,48.4429,48.2167,48.4224,84800.0
2014-01-06 09:45:00,70.65,70.74,70.56,70.62,99500.0,48.4292,48.4909,48.3675,48.4087,99500.0
2014-01-06 09:50:00,70.62,70.75,70.56,70.61,96100.0,48.4087,48.4978,48.3675,48.4018,96100.0
2014-01-06 09:55:00,70.62,70.63,70.52,70.54,36200.0,48.4087,48.4155,48.3401,48.3538,36200.0
2014-01-06 10:00:00,70.55,70.62,70.48,70.53,83600.0,48.3607,48.4087,48.3127,48.347,83600.0
2014-01-06 10:05:00,70.52,70.66,70.45,70.55,74400.0,48.3401,48.4361,48.2921,48.3607,74400.0
2014-01-06 10:10:00,70.55,70.63,70.45,70.54,82700.0,48.3607,48.4155,48.2921,48.3538,82700.0
2014-01-06 10:15:00,70.55,70.7,70.52,70.67,87600.0,48.3607,48.4635,48.3401,48.4429,87600.0
2014-01-06 10:20:00,70.67,70.73,70.59,70.73,51700.0,48.4429,48.4841,48.3881,48.4841,51700.0
2014-01-06 10:25:00,70.72,70.81,70.61,70.69,86800.0,48.4772,48.5389,48.4018,48.4566,86800.0
2014-01-06 10:30:00,70.69,70.73,70.62,70.69,77700.0,48.4566,48.4841,48.4087,48.4566,77700.0
2014-01-06 10:35:00,70.68,70.68,70.46,70.47,45700.0,48.4498,48.4498,48.299,48.3058,45700.0
2014-01-06 10:40:00,70.45,70.47,70.38,70.4,40400.0,48.2921,48.3058,48.2441,48.2579,40400.0
2014-01-06 10:45:00,70.4,70.4,70.25,70.3,40900.0,48.2579,48.2579,48.155,48.1893,40900.0
2014-01-06 10:50:00,70.29,70.37,70.27,70.29,43000.0,48.1825,48.2373,48.1687,48.1825,43000.0
2014-01-06 10:55:00,70.29,70.33,70.2,70.27,57700.0,48.1825,48.2099,48.1208,48.1687,57700.0
2014-01-06 11:00:00,70.27,70.36,70.25,70.34,35100.0,48.1687,48.2304,48.155,48.2167,35100.0
2014-01-06 11:05:00,70.34,70.35,70.3,70.33,24300.0,48.2167,48.2236,48.1893,48.2099,24300.0
2014-01-06 11:10:00,70.33,70.35,70.26,70.28,36100.0,48.2099,48.2236,48.1619,48.1756,36100.0
2014-01-06 11:15:00,70.27,70.29,70.16,70.27,50900.0,48.1687,48.1825,48.0933,48.1687,50900.0
2014-01-06 11:20:00,70.26,70.31,70.25,70.26,31400.0,48.1619,48.1962,48.155,48.1619,31400.0
2014-01-06 11:25:00,70.26,70.27,70.17,70.24,28200.0,48.1619,48.1687,48.1002,48.1482,28200.0
2014-01-06 11:30:00,70.24,70.31,70.23,70.26,23100.0,48.1482,48.1962,48.1413,48.1619,23100.0
2014-01-06 11:35:00,70.26,70.27,70.17,70.24,34500.0,48.1619,48.1687,48.1002,48.1482,34500.0
2014-01-06 11:40:00,70.23,70.33,70.22,70.23,39800.0,48.1413,48.2099,48.1345,48.1413,39800.0
2014-01-06 11:45:00,70.23,70.35,70.22,70.29,34800.0,48.1413,48.2236,48.1345,48.1825,34800.0
2014-01-06 11:50:00,70.29,70.29,70.25,70.26,14600.0,48.1825,48.1825,48.155,48.1619,14600.0
2014-01-06 11:55:00,70.26,70.28,70.22,70.24,33500.0,48.1619,48.1756,48.1345,48.1482,33500.0
2014-01-06 12:00:00,70.25,70.26,70.18,70.24,25600.0,48.155,48.1619,48.107,48.1482,25600.0
2014-01-06 12:05:00,70.23,70.3,70.23,70.28,32500.0,48.1413,48.1893,48.1413,48.1756,32500.0
2014-01-06 12:10:00,70.28,70.28,70.21,70.22,46200.0,48.1756,48.1756,48.1276,48.1345,46200.0
2014-01-06 12:15:00,70.22,70.22,70.17,70.22,36800.0,48.1345,48.1345,48.1002,48.1345,36800.0
2014-01-06 12:20:00,70.2,70.22,70.19,70.2,29500.0,48.1208,48.1345,48.1139,48.1208,29500.0
2014-01-06 12:25:00,70.21,70.31,70.2,70.25,35600.0,48.1276,48.1962,48.1208,48.155,35600.0
2014-01-06 12:30:00,70.24,70.24,70.13,70.15,31000.0,48.1482,48.1482,48.0728,48.0865,31000.0
2014-01-06 12:35:00,70.14,70.17,70.13,70.15,18700.0,48.0796,48.1002,48.0728,48.0865,18700.0
2014-01-06 12:40:00,70.15,70.15,70.09,70.1,33300.0,48.0865,48.0865,48.0454,48.0522,33300.0
2014-01-06 12:45:00,70.11,70.11,70.02,70.08,30800.0,48.0591,48.0591,47.9974,48.0385,30800.0
2014-01-06 12:50:00,70.08,70.2,70.08,70.2,30400.0,48.0385,48.1208,48.0385,48.1208,30400.0
2014-01-06 12:55:00,70.19,70.21,70.15,70.18,17300.0,48.1139,48.1276,48.0865,48.107,17300.0
2014-01-06 13:00:00,70.18,70.2,70.16,70.17,21900.0,48.107,48.1208,48.0933,48.1002,21900.0
2014-01-06 13:05:00,70.16,70.18,70.14,70.14,23500.0,48.0933,48.107,48.0796,48.0796,23500.0
2014-01-06 13:10:00,70.14,70.23,70.13,70.22,21800.0,48.0796,48.1413,48.0728,48.1345,21800.0
2014-01-06 13:15:00,70.22,70.28,70.22,70.24,23400.0,48.1345,48.1756,48.1345,48.1482,23400.0
2014-01-06 13:20:00,70.24,70.24,70.17,70.22,26800.0,48.1482,48.1482,48.1002,48.1345,26800.0
2014-01-06 13:25:00,70.23,70.25,70.2,70.23,25400.0,48.1413,48.155,48.1208,48.1413,25400.0
2014-01-06 13:30:00,70.24,70.25,70.16,70.17,34700.0,48.1482,48.155,48.0933,48.1002,34700.0
2014-01-06 13:35:00,70.16,70.23,70.16,70.22,15600.0,48.0933,48.1413,48.0933,48.1345,15600.0
2014-01-06 13:40:00,70.23,70.25,70.16,70.16,22900.0,48.1413,48.155,48.0933,48.0933,22900.0
2014-01-06 13:45:00,70.16,70.23,70.15,70.21,31900.0,48.0933,48.1413,48.0865,48.1276,31900.0
2014-01-06 13:50:00,70.22,70.37,70.22,70.29,67700.0,48.1345,48.2373,48.1345,48.1825,67700.0
2014-01-06 13:55:00,70.29,70.36,70.26,70.32,34600.0,48.1825,48.2304,48.1619,48.203,34600.0
2014-01-06 14:00:00,70.32,70.35,70.31,70.31,27800.0,48.203,48.2236,48.1962,48.1962,27800.0
2014-01-06 14:05:00,70.31,70.32,70.29,70.3,22400.0,48.1962,48.203,48.1825,48.1893,22400.0
2014-01-06 14:10:00,70.31,70.35,70.29,70.33,36600.0,48.1962,48.2236,48.1825,48.2099,36600.0
2014-01-06 14:15:00,70.33,70.34,70.23,70.24,42800.0,48.2099,48.2167,48.1413,48.1482,42800.0
2014-01-06 14:20:00,70.24,70.31,70.21,70.28,30500.0,48.1482,48.1962,48.1276,48.1756,30500.0
2014-01-06 14:25:00,70.28,70.29,70.24,70.28,35000.0,48.1756,48.1825,48.1482,48.1756,35000.0
2014-01-06 14:30:00,70.29,70.32,70.26,70.29,41900.0,48.1825,48.203,48.1619,48.1825,41900.0
2014-01-06 14:35:00,70.29,70.37,70.29,70.33,32000.0,48.1825,48.2373,48.1825,48.2099,32000.0
2014-01-06 14:40:00,70.34,70.4,70.33,70.39,42500.0,48.2167,48.2579,48.2099,48.251,42500.0
2014-01-06 14:45:00,70.38,70.44,70.38,70.43,44500.0,48.2441,48.2853,48.2441,48.2784,44500.0
2014-01-06 14:50:00,70.42,70.45,70.37,70.39,36600.0,48.2716,48.2921,48.2373,48.251,36600.0
2014-01-06 14:55:00,70.38,70.45,70.37,70.4,42200.0,48.2441,48.2921,48.2373,48.2579,42200.0
2014-01-06 15:00:00,70.4,70.4,70.33,70.34,47700.0,48.2579,48.2579,48.2099,48.2167,47700.0
2014-01-06 15:05:00,70.35,70.37,70.31,70.32,39700.0,48.2236,48.2373,48.1962,48.203,39700.0
2014-01-06 15:10:00,70.33,70.37,70.29,70.31,70900.0,48.2099,48.2373,48.1825,48.1962,70900.0
2014-01-06 15:15:00,70.31,70.35,70.3,70.34,42500.0,48.1962,48.2236,48.1893,48.2167,42500.0
2014-01-06 15:20:00,70.34,70.39,70.3,70.37,55200.0,48.2167,48.251,48.1893,48.2373,55200.0
2014-01-06 15:25:00,70.37,70.42,70.36,70.42,53100.0,48.2373,48.2716,48.2304,48.2716,53100.0
2014-01-06 15:30:00,70.41,70.41,70.28,70.3,60600.0,48.2647,48.2647,48.1756,48.1893,60600.0
2014-01-06 15:35:00,70.28,70.32,70.27,70.3,67500.0,48.1756,48.203,48.1687,48.1893,67500.0
2014-01-06 15:40:00,70.31,70.36,70.3,70.34,74200.0,48.1962,48.2304,48.1893,48.2167,74200.0
2014-01-06 15:45:00,70.34,70.38,70.34,70.35,100500.0,48.2167,48.2441,48.2167,48.2236,100500.0
2014-01-06 15:50:00,70.36,70.4,70.34,70.37,109100.0,48.2304,48.2579,48.2167,48.2373,109100.0
2014-01-06 15:55:00,70.38,70.4,70.26,70.26,314500.0,48.2441,48.2579,48.1619,48.1619,314500.0
2014-01-07 09:30:00,70.19,70.26,70.04,70.1,113900.0,48.1139,48.1619,48.0111,48.0522,113900.0
2014-01-07 09:35:00,70.1,70.26,70.07,70.07,62900.0,48.0522,48.1619,48.0316,48.0316,62900.0
2014-01-07 09:40:00,70.09,70.15,69.96,69.96,97100.0,48.0454,48.0865,47.9562,47.9562,97100.0
2014-01-07 09:45:00,69.98,70.28,69.98,70.2,118100.0,47.97,48.1756,47.97,48.1208,118100.0
2014-01-07 09:50:00,70.19,70.25,70.13,70.18,87000.0,48.1139,48.155,48.0728,48.107,87000.0
2014-01-07 09:55:00,70.17,70.42,70.17,70.27,74500.0,48.1002,48.2716,48.1002,48.1687,74500.0
2014-01-07 10:00:00,70.28,70.39,70.27,70.39,59600.0,48.1756,48.251,48.1687,48.251,59600.0
2014-01-07 10:05:00,70.39,70.39,70.26,70.31,35800.0,48.251,48.251,48.1619,48.1962,35800.0
2014-01-07 10:10:00,70.31,70.38,70.28,70.3,36400.0,48.1962,48.2441,48.1756,48.1893,36400.0
2014-01-07 10:15:00,70.31,70.37,70.29,70.36,32900.0,48.1962,48.2373,48.1825,48.2304,32900.0
2014-01-07 10:20:00,70.36,70.44,70.36,70.41,36400.0,48.2304,48.2853,48.2304,48.2647,36400.0
2014-01-07 10:25:00,70.43,70.44,70.29,70.38,38800.0,48.2784,48.2853,48.1825,48.2441,38800.0
2014-01-07 10:30:00,70.37,70.48,70.35,70.43,47500.0,48.2373,48.3127,48.2236,48.2784,47500.0
2014-01-07 10:35:00,70.42,70.46,70.37,70.43,37000.0,48.2716,48.299,48.2373,48.2784,37000.0
2014-01-07 10:40:00,70.43,70.48,70.07,70.48,51300.0,48.2784,48.3127,48.0316,48.3127,51300.0
2014-01-07 10:45:00,70.48,70.49,70.42,70.45,38800.0,48.3127,48.3195,48.2716,48.2921,38800.0
2014-01-07 10:50:00,70.44,70.47,70.41,70.43,45700.0,48.2853,48.3058,48.2647,48.2784,45700.0
2014-01-07 10:55:00,70.44,70.46,70.37,70.39,75700.0,48.2853,48.299,48.2373,48.251,75700.0
2014-01-07 11:00:00,70.38,70.39,70.28,70.3,49400.0,48.2441,48.251,48.1756,48.1893,49400.0
2014-01-07 11:05:00,70.29,70.29,70.18,70.2,45400.0,48.1825,48.1825,48.107,48.1208,45400.0
2014-01-07 11:10:00,70.2,70.31,70.2,70.31,30900.0,48.1208,48.1962,48.1208,48.1962,30900.0
2014-01-07 11:15:00,70.31,70.32,70.27,70.3,36600.0,48.1962,48.203,48.1687,48.1893,36600.0
2014-01-07 11:20:00,70.3,70.36,70.29,70.36,30200.0,48.1893,48.2304,48.1825,48.2304,30200.0
2014-01-07 11:25:00,70.36,70.38,70.32,70.33,58400.0,48.2304,48.2441,48.203,48.2099,58400.0
2014-01-07 11:30:00,70.33,70.36,70.32,70.34,27300.0,48.2099,48.2304,48.203,48.2167,27300.0
2014-01-07 11:35:00,70.34,70.41,70.34,70.39,34700.0,48.2167,48.2647,48.2167,48.251,34700.0
2014-01-07 11:40:00,70.4,70.41,70.39,70.4,38800.0,48.2579,48.2647,48.251,48.2579,38800.0
2014-01-07 11:45:00,70.39,70.4,70.34,70.36,36700.0,48.251,48.2579,48.2167,48.2304,36700.0
2014-01-07 11:50:00,70.35,70.41,70.33,70.35,51500.0,48.2236,48.2647,48.2099,48.2236,51500.0
2014-01-07 11:55:00,70.34,70.35,70.29,70.3,22100.0,48.2167,48.2236,48.1825,48.1893,22100.0
2014-01-07 12:00:00,70.3,70.35,70.3,70.34,32400.0,48.1893,48.2236,48.1893,48.2167,32400.0
2014-01-07 12:05:00,70.34,70.35,70.31,70.35,29400.0,48.2167,48.2236,48.1962,48.2236,29400.0
2014-01-07 12:10:00,70.34,70.36,70.33,70.34,16500.0,48.2167,48.2304,48.2099,48.2167,16500.0
2014-01-07 12:15:00,70.34,70.38,70.32,70.36,36600.0,48.2167,48.2441,48.203,48.2304,36600.0
2014-01-07 12:20:00,70.36,70.37,70.29,70.31,32800.0,48.2304,48.2373,48.1825,48.1962,32800.0
2014-01-07 12:25:00,70.31,70.34,70.29,70.32,13700.0,48.1962,48.2167,48.1825,48.203,13700.0
2014-01-07 12:30:00,70.32,70.36,70.3,70.3,35200.0,48.203,48.2304,48.1893,48.1893,35200.0
2014-01-07 12:35:00,70.31,70.32,70.29,70.3,18200.0,48.1962,48.203,48.1825,48.1893,18200.0
2014-01-07 12:40:00,70.3,70.31,70.26,70.28,38800.0,48.1893,48.1962,48.1619,48.1756,38800.0
2014-01-07 12:45:00,70.29,70.32,70.28,70.32,16600.0,48.1825,48.203,48.1756,48.203,16600.0
2014-01-07 12:50:00,70.32,70.32,70.28,70.28,28200.0,48.203,48.203,48.1756,48.1756,28200.0
2014-01-07 12:55:00,70.29,70.32,70.28,70.31,27900.0,48.1825,48.203,48.1756,48.1962,27900.0
2014-01-07 13:00:00,70.31,70.31,70.25,70.29,47200.0,48.1962,48.1962,48.155,48.1825,47200.0
2014-01-07 13:05:00,70.3,70.31,70.25,70.27,101100.0,48.1893,48.1962,48.155,48.1687,101100.0
2014-01-07 13:10:00,70.27,70.29,70.25,70.26,22000.0,48.1687,48.1825,48.155,48.1619,22000.0
2014-01-07 13:15:00,70.26,70.27,70.24,70.26,15600.0,48.1619,48.1687,48.1482,48.1619,15600.0
2014-01-07 13:20:00,70.25,70.3,70.23,70.3,25100.0,48.155,48.1893,48.1413,48.1893,25100.0
2014-01-07 13:25:00,70.29,70.32,70.28,70.28,31800.0,48.1825,48.203,48.1756,48.1756,31800.0
2014-01-07 13:30:00,70.29,70.29,70.25,70.27,20300.0,48.1825,48.1825,48.155,48.1687,20300.0
2014-01-07 13:35:00,70.28,70.32,70.26,70.29,28400.0,48.1756,48.203,48.1619,48.1825,28400.0
2014-01-07 13:40:00,70.29,70.32,70.27,70.29,34700.0,48.1825,48.203,48.1687,48.1825,34700.0
2014-01-07 13:45:00,70.29,70.32,70.29,70.3,18000.0,48.1825,48.203,48.1825,48.1893,18000.0
2014-01-07 13:50:00,70.3,70.31,70.22,70.23,40100.0,48.1893,48.1962,48.1345,48.1413,40100.0
2014-01-07 13:55:00,70.23,70.25,70.21,70.22,19300.0,48.1413,48.155,48.1276,48.1345,19300.0
2014-01-07 14:00:00,70.22,70.23,70.15,70.19,41200.0,48.1345,48.1413,48.0865,48.1139,41200.0
2014-01-07 14:05:00,70.21,70.26,70.21,70.25,40500.0,48.1276,48.1619,48.1276,48.155,40500.0
2014-01-07 14:10:00,70.25,70.26,70.2,70.21,25800.0,48.155,48.1619,48.1208,48.1276,25800.0
2014-01-07 14:15:00,70.2,70.23,70.2,70.22,18100.0,48.1208,48.1413,48.1208,48.1345,18100.0
2014-01-07 14:20:00,70.21,70.23,70.2,70.23,21000.0,48.1276,48.1413,48.1208,48.1413,21000.0
2014-01-07 14:25:00,70.23,70.27,70.22,70.24,58500.0,48.1413,48.1687,48.1345,48.1482,58500.0
2014-01-07 14:30:00,70.25,70.3,70.25,70.26,45200.0,48.155,48.1893,48.155,48.1619,45200.0
2014-01-07 14:35:00,70.27,70.28,70.24,70.25,43600.0,48.1687,48.1756,48.1482,48.155,43600.0
2014-01-07 14:40:00,70.25,70.27,70.24,70.27,31500.0,48.155,48.1687,48.1482,48.1687,31500.0
2014-01-07 14:45:00,70.26,70.27,70.22,70.24,40100.0,48.1619,48.1687,48.1345,48.1482,40100.0
2014-01-07 14:50:00,70.24,70.26,70.23,70.26,34600.0,48.1482,48.1619,48.1413,48.1619,34600.0
2014-01-07 14:55:00,70.25,70.27,70.25,70.26,24800.0,48.155,48.1687,48.155,48.1619,24800.0
2014-01-07 15:00:00,70.27,70.31,70.26,70.3,65200.0,48.1687,48.1962,48.1619,48.1893,65200.0
2014-01-07 15:05:00,70.31,70.34,70.29,70.33,40400.0,48.1962,48.2167,48.1825,48.2099,40400.0
2014-01-07 15:10:00,70.33,70.35,70.3,70.3,72400.0,48.2099,48.2236,48.1893,48.1893,72400.0
2014-01-07 15:15:00,70.3,70.35,70.29,70.34,37100.0,48.1893,48.2236,48.1825,48.2167,37100.0
2014-01-07 15:20:00,70.34,70.35,70.29,70.29,41200.0,48.2167,48.2236,48.1825,48.1825,41200.0
2014-01-07 15:25:00,70.29,70.32,70.27,70.31,59300.0,48.1825,48.203,48.1687,48.1962,59300.0
2014-01-07 15:30:00,70.3,70.34,70.27,70.29,80500.0,48.1893,48.2167,48.1687,48.1825,80500.0
2014-01-07 15:35:00,70.3,70.31,70.2,70.26,59600.0,48.1893,48.1962,48.1208,48.1619,59600.0
2014-01-07 15:40:00,70.26,70.34,70.25,70.32,67900.0,48.1619,48.2167,48.155,48.203,67900.0
2014-01-07 15:45:00,70.32,70.34,70.29,70.29,69000.0,48.203,48.2167,48.1825,48.1825,69000.0
2014-01-07 15:50:00,70.29,70.36,70.29,70.31,149600.0,48.1825,48.2304,48.1825,48.1962,149600.0
2014-01-07 15:55:00,70.3,70.39,70.29,70.36,222000.0,48.1893,48.251,48.1825,48.2304,222000.0
2014-01-08 09:30:00,70.48,70.48,70.0,70.07,116100.0,48.3127,48.3127,47.9837,48.0316,116100.0
2014-01-08 09:35:00,70.09,70.24,70.02,70.24,46800.0,48.0454,48.1482,47.9974,48.1482,46800.0
2014-01-08 09:40:00,70.23,70.25,70.0,70.02,66900.0,48.1413,48.155,47.9837,47.9974,66900.0
2014-01-08 09:45:00,70.02,70.02,69.76,69.85,141900.0,47.9974,47.9974,47.8191,47.8808,141900.0
2014-01-08 09:50:00,69.81,69.9,69.68,69.81,131000.0,47.8534,47.9151,47.7643,47.8534,131000.0
2014-01-08 09:55:00,69.8,69.98,69.78,69.79,61600.0,47.8466,47.97,47.8329,47.8397,61600.0
2014-01-08 10:00:00,69.79,69.93,69.73,69.84,82500.0,47.8397,47.9357,47.7986,47.874,82500.0
2014-01-08 10:05:00,69.86,69.91,69.82,69.83,62100.0,47.8877,47.922,47.8603,47.8671,62100.0
2014-01-08 10:10:00,69.83,69.84,69.75,69.78,52300.0,47.8671,47.874,47.8123,47.8329,52300.0
2014-01-08 10:15:00,69.76,69.82,69.68,69.78,36400.0,47.8191,47.8603,47.7643,47.8329,36400.0
2014-01-08 10:20:00,69.78,69.85,69.74,69.74,91400.0,47.8329,47.8808,47.8054,47.8054,91400.0
2014-01-08 10:25:00,69.75,69.77,69.63,69.65,73700.0,47.8123,47.826,47.73,47.7437,73700.0
2014-01-08 10:30:00,69.64,69.7,69.63,69.7,71500.0,47.7369,47.778,47.73,47.778,71500.0
2014-01-08 10:35:00,69.69,69.75,69.65,69.73,66900.0,47.7712,47.8123,47.7437,47.7986,66900.0
2014-01-08 10:40:00,69.73,69.79,69.69,69.72,55200.0,47.7986,47.8397,47.7712,47.7917,55200.0
2014-01-08 10:45:00,69.71,69.8,69.69,69.7,56100.0,47.7849,47.8466,47.7712,47.778,56100.0
2014-01-08 10:50:00,69.69,69.8,69.69,69.71,57500.0,47.7712,47.8466,47.7712,47.7849,57500.0
2014-01-08 10:55:00,69.72,69.8,69.71,69.78,35700.0,47.7917,47.8466,47.7849,47.8329,35700.0
2014-01-08 11:00:00,69.77,69.8,69.74,69.79,37500.0,47.826,47.8466,47.8054,47.8397,37500.0
2014-01-08 11:05:00,69.79,69.8,69.74,69.76,74800.0,47.8397,47.8466,47.8054,47.8191,74800.0
2014-01-08 11:10:00,69.77,69.78,69.74,69.76,82600.0,47.826,47.8329,47.8054,47.8191,82600.0
2014-01-08 11:15:00,69.76,69.78,69.72,69.76,38800.0,47.8191,47.8329,47.7917,47.8191,38800.0
2014-01-08 11:20:00,69.74,69.74,69.68,69.7,115000.0,47.8054,47.8054,47.7643,47.778,115000.0
2014-01-08 11:25:00,69.7,69.7,69.65,69.69,49500.0,47.778,47.778,47.7437,47.7712,49500.0
2014-01-08 11:30:00,69.69,69.77,69.69,69.76,80500.0,47.7712,47.826,47.7712,47.8191,80500.0
2014-01-08 11:35:00,69.78,69.78,69.72,69.73,82800.0,47.8329,47.8329,47.7917,47.7986,82800.0
2014-01-08 11:40:00,69.74,69.78,69.7,69.74,52000.0,47.8054,47.8329,47.778,47.8054,52000.0
2014-01-08 11:45:00,69.74,69.76,69.71,69.72,74400.0,47.8054,47.8191,47.7849,47.7917,74400.0
2014-01-08 11:50:00,69.73,69.73,69.69,69.7,31900.0,47.7986,47.7986,47.7712,47.778,31900.0
2014-01-08 11:55:00,69.7,69.72,69.68,69.7,54600.0,47.778,47.7917,47.7643,47.778,54600.0
2014-01-08 12:00:00,69.7,69.75,69.7,69.73,61400.0,47.778,47.8123,47.778,47.7986,61400.0
2014-01-08 12:05:00,69.72,69.73,69.69,69.71,49700.0,47.7917,47.7986,47.7712,47.7849,49700.0
2014-01-08 12:10:00,69.7,69.73,69.7,69.7,47700.0,47.778,47.7986,47.778,47.778,47700.0
2014-01-08 12:15:00,69.71,69.73,69.7,69.72,39700.0,47.7849,47.7986,47.778,47.7917,39700.0
2014-01-08 12:20:00,69.73,69.76,69.72,69.75,57100.0,47.7986,47.8191,47.7917,47.8123,57100.0
2014-01-08 12:25:00,69.74,69.75,69.71,69.72,43500.0,47.8054,47.8123,47.7849,47.7917,43500.0
2014-01-08 12:30:00,69.72,69.8,69.71,69.77,56400.0,47.7917,47.8466,47.7849,47.826,56400.0
2014-01-08 12:35:00,69.78,69.79,69.74,69.74,31300.0,47.8329,47.8397,47.8054,47.8054,31300.0
2014-01-08 12:40:00,69.74,69.8,69.74,69.78,33400.0,47.8054,47.8466,47.8054,47.8329,33400.0
2014-01-08 12:45:00,69.77,69.78,69.74,69.75,34900.0,47.826,47.8329,47.8054,47.8123,34900.0
2014-01-08 12:50:00,69.75,69.77,69.74,69.77,27800.0,47.8123,47.826,47.8054,47.826,27800.0
2014-01-08 12:55:00,69.76,69.82,69.73,69.81,48900.0,47.8191,47.8603,47.7986,47.8534,48900.0
2014-01-08 13:00:00,69.82,69.83,69.76,69.76,38900.0,47.8603,47.8671,47.8191,47.8191,38900.0
2014-01-08 13:05:00,69.75,69.79,69.74,69.77,35400.0,47.8123,47.8397,47.8054,47.826,35400.0
2014-01-08 13:10:00,69.78,69.81,69.73,69.77,52500.0,47.8329,47.8534,47.7986,47.826,52500.0
2014-01-08 13:15:00,69.78,69.8,69.72,69.74,36100.0,47.8329,47.8466,47.7917,47.8054,36100.0
2014-01-08 13:20:00,69.74,69.77,69.7,69.75,53000.0,47.8054,47.826,47.778,47.8123,53000.0
2014-01-08 13:25:00,69.75,69.78,69.73,69.76,32700.0,47.8123,47.8329,47.7986,47.8191,32700.0
2014-01-08 13:30:00,69.75,69.79,69.74,69.79,28500.0,47.8123,47.8397,47.8054,47.8397,28500.0
2014-01-08 13:35:00,69.78,69.79,69.7,69.74,63100.0,47.8329,47.8397,47.778,47.8054,63100.0
2014-01-08 13:40:00,69.74,69.77,69.7,69.73,117100.0,47.8054,47.826,47.778,47.7986,117100.0
2014-01-08 13:45:00,69.72,69.75,69.72,69.73,34300.0,47.7917,47.8123,47.7917,47.7986,34300.0
2014-01-08 13:50:00,69.72,69.8,69.72,69.8,34400.0,47.7917,47.8466,47.7917,47.8466,34400.0
2014-01-08 13:55:00,69.8,69.8,69.75,69.76,29400.0,47.8466,47.8466,47.8123,47.8191,29400.0
2014-01-08 14:00:00,69.76,69.8,69.67,69.76,171600.0,47.8191,47.8466,47.7575,47.8191,171600.0
2014-01-08 14:05:00,69.77,69.79,69.64,69.65,76800.0,47.826,47.8397,47.7369,47.7437,76800.0
2014-01-08 14:10:00,69.65,69.69,69.63,69.66,54900.0,47.7437,47.7712,47.73,47.7506,54900.0
2014-01-08 14:15:00,69.65,69.72,69.63,69.72,55700.0,47.7437,47.7917,47.73,47.7917,55700.0
2014-01-08 14:20:00,69.72,69.75,69.67,69.7,49400.0,47.7917,47.8123,47.7575,47.778,49400.0
2014-01-08 14:25:00,69.69,69.74,69.66,69.66,111500.0,47.7712,47.8054,47.7506,47.7506,111500.0
2014-01-08 14:30:00,69.66,69.71,69.61,69.63,131500.0,47.7506,47.7849,47.7163,47.73,131500.0
2014-01-08 14:35:00,69.63,69.63,69.52,69.53,80600.0,47.73,47.73,47.6546,47.6615,80600.0
2014-01-08 14:40:00,69.54,69.57,69.52,69.55,61200.0,47.6683,47.6889,47.6546,47.6752,61200.0
2014-01-08 14:45:00,69.55,69.59,69.52,69.54,34700.0,47.6752,47.7026,47.6546,47.6683,34700.0
2014-01-08 14:50:00,69.54,69.59,69.53,69.58,76300.0,47.6683,47.7026,47.6615,47.6958,76300.0
2014-01-08 14:55:00,69.57,69.62,69.54,69.6,76300.0,47.6889,47.7232,47.6683,47.7095,76300.0
2014-01-08 15:00:00,69.59,69.63,69.58,69.62,121100.0,47.7026,47.73,47.6958,47.7232,121100.0
2014-01-08 15:05:00,69.63,69.68,69.62,69.68,132100.0,47.73,47.7643,47.7232,47.7643,132100.0
2014-01-08 15:10:00,69.67,69.7,69.66,69.67,131400.0,47.7575,47.778,47.7506,47.7575,131400.0
2014-01-08 15:15:00,69.67,69.69,69.59,69.62,75300.0,47.7575,47.7712,47.7026,47.7232,75300.0
2014-01-08 15:20:00,69.63,69.63,69.54,69.55,171000.0,47.73,47.73,47.6683,47.6752,171000.0
2014-01-08 15:25:00,69.56,69.58,69.52,69.56,86700.0,47.6821,47.6958,47.6546,47.6821,86700.0
2014-01-08 15:30:00,69.56,69.6,69.52,69.55,76700.0,47.6821,47.7095,47.6546,47.6752,76700.0
2014-01-08 15:35:00,69.55,69.61,69.55,69.6,82300.0,47.6752,47.7163,47.6752,47.7095,82300.0
2014-01-08 15:40:00,69.6,69.63,69.58,69.62,121900.0,47.7095,47.73,47.6958,47.7232,121900.0
2014-01-08 15:45:00,69.61,69.78,69.61,69.73,169800.0,47.7163,47.8329,47.7163,47.7986,169800.0
2014-01-08 15:50:00,69.73,69.74,69.66,69.7,179200.0,47.7986,47.8054,47.7506,47.778,179200.0
2014-01-08 15:55:00,69.7,69.72,69.64,69.69,401700.0,47.778,47.7917,47.7369,47.7712,401700.0
2014-01-09 09:30:00,69.75,69.91,69.72,69.72,93200.0,47.8123,47.922,47.7917,47.7917,93200.0
2014-01-09 09:35:00,69.77,69.81,69.53,69.62,44300.0,47.826,47.8534,47.6615,47.7232,44300.0
2014-01-09 09:40:00,69.62,69.65,69.5,69.61,59000.0,47.7232,47.7437,47.6409,47.7163,59000.0
2014-01-09 09:45:00,69.6,69.62,69.53,69.59,33500.0,47.7095,47.7232,47.6615,47.7026,33500.0
2014-01-09 09:50:00,69.57,69.66,69.51,69.64,39500.0,47.6889,47.7506,47.6478,47.7369,39500.0
2014-01-09 09:55:00,69.64,69.81,69.64,69.74,32800.0,47.7369,47.8534,47.7369,47.8054,32800.0
2014-01-09 10:00:00,69.74,69.88,69.71,69.86,42500.0,47.8054,47.9014,47.7849,47.8877,42500.0
2014-01-09 10:05:00,69.86,69.86,69.69,69.79,59600.0,47.8877,47.8877,47.7712,47.8397,59600.0
2014-01-09 10:10:00,69.78,69.78,69.6,69.65,47100.0,47.8329,47.8329,47.7095,47.7437,47100.0
2014-01-09 10:15:00,69.65,69.69,69.51,69.66,56700.0,47.7437,47.7712,47.6478,47.7506,56700.0
2014-01-09 10:20:00,69.67,69.68,69.6,69.63,30600.0,47.7575,47.7643,47.7095,47.73,30600.0
2014-01-09 10:25:00,69.65,69.66,69.59,69.61,48000.0,47.7437,47.7506,47.7026,47.7163,48000.0
2014-01-09 10:30:00,69.62,69.67,69.59,69.6,45100.0,47.7232,47.7575,47.7026,47.7095,45100.0
2014-01-09 10:35:00,69.62,69.65,69.59,69.64,38900.0,47.7232,47.7437,47.7026,47.7369,38900.0
2014-01-09 10:40:00,69.63,69.68,69.62,69.66,117800.0,47.73,47.7643,47.7232,47.7506,117800.0
2014-01-09 10:45:00,69.66,69.69,69.59,69.67,99300.0,47.7506,47.7712,47.7026,47.7575,99300.0
2014-01-09 10:50:00,69.68,69.73,69.64,69.68,60400.0,47.7643,47.7986,47.7369,47.7643,60400.0
2014-01-09 10:55:00,69.68,69.73,69.63,69.65,44800.0,47.7643,47.7986,47.73,47.7437,44800.0
2014-01-09 11:00:00,69.65,69.69,69.64,69.69,44800.0,47.7437,47.7712,47.7369,47.7712,44800.0
2014-01-09 11:05:00,69.69,69.71,69.65,69.65,84700.0,47.7712,47.7849,47.7437,47.7437,84700.0
2014-01-09 11:10:00,69.66,69.73,69.64,69.67,115900.0,47.7506,47.7986,47.7369,47.7575,115900.0
2014-01-09 11:15:00,69.66,69.72,69.66,69.7,33400.0,47.7506,47.7917,47.7506,47.778,33400.0
2014-01-09 11:20:00,69.7,69.76,69.67,69.75,61200.0,47.778,47.8191,47.7575,47.8123,61200.0
2014-01-09 11:25:00,69.75,69.76,69.68,69.69,35500.0,47.8123,47.8191,47.7643,47.7712,35500.0
2014-01-09 11:30:00,69.69,69.75,69.68,69.74,35500.0,47.7712,47.8123,47.7643,47.8054,35500.0
2014-01-09 11:35:00,69.74,69.93,69.73,69.91,79200.0,47.8054,47.9357,47.7986,47.922,79200.0
2014-01-09 11:40:00,69.92,69.93,69.8,69.81,26800.0,47.9288,47.9357,47.8466,47.8534,26800.0
2014-01-09 11:45:00,69.82,69.84,69.78,69.83,30600.0,47.8603,47.874,47.8329,47.8671,30600.0
2014-01-09 11:50:00,69.83,69.86,69.77,69.8,31000.0,47.8671,47.8877,47.826,47.8466,31000.0
2014-01-09 11:55:00,69.8,69.83,69.76,69.76,27900.0,47.8466,47.8671,47.8191,47.8191,27900.0
2014-01-09 12:00:00,69.77,69.78,69.68,69.72,31000.0,47.826,47.8329,47.7643,47.7917,31000.0
2014-01-09 12:05:00,69.72,69.75,69.7,69.75,17500.0,47.7917,47.8123,47.778,47.8123,17500.0
2014-01-09 12:10:00,69.73,69.76,69.67,69.67,28600.0,47.7986,47.8191,47.7575,47.7575,28600.0
2014-01-09 12:15:00,69.67,69.71,69.66,69.7,32900.0,47.7575,47.7849,47.7506,47.778,32900.0
2014-01-09 12:20:00,69.7,69.71,69.62,69.64,25200.0,47.778,47.7849,47.7232,47.7369,25200.0
2014-01-09 12:25:00,69.65,69.65,69.6,69.61,28200.0,47.7437,47.7437,47.7095,47.7163,28200.0
2014-01-09 12:30:00,69.61,69.7,69.6,69.69,23500.0,47.7163,47.778,47.7095,47.7712,23500.0
2014-01-09 12:35:00,69.69,69.7,69.63,69.64,21700.0,47.7712,47.778,47.73,47.7369,21700.0
2014-01-09 12:40:00,69.65,69.68,69.63,69.65,21000.0,47.7437,47.7643,47.73,47.7437,21000.0
2014-01-09 12:45:00,69.66,69.67,69.6,69.62,32700.0,47.7506,47.7575,47.7095,47.7232,32700.0
2014-01-09 12:50:00,69.61,69.61,69.56,69.56,42300.0,47.7163,47.7163,47.6821,47.6821,42300.0
2014-01-09 12:55:00,69.57,69.58,69.53,69.55,44800.0,47.6889,47.6958,47.6615,47.6752,44800.0
2014-01-09 13:00:00,69.54,69.56,69.5,69.51,53200.0,47.6683,47.6821,47.6409,47.6478,53200.0
2014-01-09 13:05:00,69.52,69.56,69.49,69.49,68100.0,47.6546,47.6821,47.6341,47.6341,68100.0
2014-01-09 13:10:00,69.49,69.52,69.44,69.46,81900.0,47.6341,47.6546,47.5998,47.6135,81900.0
2014-01-09 13:15:00,69.45,69.47,69.43,69.43,36800.0,47.6066,47.6204,47.5929,47.5929,36800.0
2014-01-09 13:20:00,69.44,69.46,69.41,69.43,42100.0,47.5998,47.6135,47.5792,47.5929,42100.0
2014-01-09 13:25:00,69.42,69.44,69.37,69.37,62200.0,47.5861,47.5998,47.5518,47.5518,62200.0
2014-01-09 13:30:00,69.37,69.48,69.37,69.46,32700.0,47.5518,47.6272,47.5518,47.6135,32700.0
2014-01-09 13:35:00,69.47,69.5,69.39,69.41,44300.0,47.6204,47.6409,47.5655,47.5792,44300.0
2014-01-09 13:40:00,69.41,69.42,69.35,69.35,35200.0,47.5792,47.5861,47.5381,47.5381,35200.0
2014-01-09 13:45:00,69.36,69.37,69.31,69.31,42200.0,47.545,47.5518,47.5107,47.5107,42200.0
2014-01-09 13:50:00,69.31,69.35,69.27,69.28,43300.0,47.5107,47.5381,47.4833,47.4901,43300.0
2014-01-09 13:55:00,69.28,69.34,69.24,69.27,40200.0,47.4901,47.5312,47.4627,47.4833,40200.0
2014-01-09 14:00:00,69.27,69.27,69.14,69.14,55000.0,47.4833,47.4833,47.3941,47.3941,55000.0
2014-01-09 14:05:00,69.13,69.21,69.13,69.21,50200.0,47.3873,47.4421,47.3873,47.4421,50200.0
2014-01-09 14:10:00,69.21,69.23,69.15,69.17,41400.0,47.4421,47.4558,47.401,47.4147,41400.0
2014-01-09 14:15:00,69.18,69.25,69.16,69.24,42400.0,47.4216,47.4696,47.4079,47.4627,42400.0
2014-01-09 14:20:00,69.25,69.31,69.22,69.28,37300.0,47.4696,47.5107,47.449,47.4901,37300.0
2014-01-09 14:25:00,69.28,69.31,69.25,69.27,35700.0,47.4901,47.5107,47.4696,47.4833,35700.0
2014-01-09 14:30:00,69.27,69.3,69.18,69.18,42900.0,47.4833,47.5038,47.4216,47.4216,42900.0
2014-01-09 14:35:00,69.18,69.23,69.16,69.19,53500.0,47.4216,47.4558,47.4079,47.4284,53500.0
2014-01-09 14:40:00,69.18,69.3,69.17,69.29,49700.0,47.4216,47.5038,47.4147,47.497,49700.0
2014-01-09 14:45:00,69.3,69.37,69.27,69.27,50300.0,47.5038,47.5518,47.4833,47.4833,50300.0
2014-01-09 14:50:00,69.28,69.33,69.24,69.31,65100.0,47.4901,47.5244,47.4627,47.5107,65100.0
2014-01-09 14:55:00,69.3,69.32,69.26,69.28,44800.0,47.5038,47.5175,47.4764,47.4901,44800.0
2014-01-09 15:00:00,69.28,69.29,69.21,69.22,52400.0,47.4901,47.497,47.4421,47.449,52400.0
2014-01-09 15:05:00,69.22,69.34,69.19,69.34,96200.0,47.449,47.5312,47.4284,47.5312,96200.0
2014-01-09 15:10:00,69.35,69.4,69.32,69.37,67500.0,47.5381,47.5724,47.5175,47.5518,67500.0
2014-01-09 15:15:00,69.37,69.46,69.36,69.44,72700.0,47.5518,47.6135,47.545,47.5998,72700.0
2014-01-09 15:20:00,69.44,69.45,69.4,69.44,50600.0,47.5998,47.6066,47.5724,47.5998,50600.0
2014-01-09 15:25:00,69.44,69.56,69.44,69.54,75300.0,47.5998,47.6821,47.5998,47.6683,75300.0
2014-01-09 15:30:00,69.55,69.55,69.49,69.5,81500.0,47.6752,47.6752,47.6341,47.6409,81500.0
2014-01-09 15:35:00,69.5,69.52,69.46,69.49,78100.0,47.6409,47.6546,47.6135,47.6341,78100.0
2014-01-09 15:40:00,69.49,69.52,69.48,69.51,76900.0,47.6341,47.6546,47.6272,47.6478,76900.0
2014-01-09 15:45:00,69.51,69.51,69.47,69.49,115600.0,47.6478,47.6478,47.6204,47.6341,115600.0
2014-01-09 15:50:00,69.48,69.52,69.48,69.5,129500.0,47.6272,47.6546,47.6272,47.6409,129500.0
2014-01-09 15:55:00,69.49,69.53,69.46,69.47,232100.0,47.6341,47.6615,47.6135,47.6204,232100.0
2014-01-10 09:30:00,69.59,69.78,69.36,69.41,169100.0,47.7026,47.8329,47.545,47.5792,169100.0
2014-01-10 09:35:00,69.41,69.41,69.24,69.31,35600.0,47.5792,47.5792,47.4627,47.5107,35600.0
2014-01-10 09:40:00,69.28,69.33,69.15,69.23,66500.0,47.4901,47.5244,47.401,47.4558,66500.0
2014-01-10 09:45:00,69.21,69.23,69.06,69.15,66900.0,47.4421,47.4558,47.3393,47.401,66900.0
2014-01-10 09:50:00,69.15,69.31,69.09,69.23,81300.0,47.401,47.5107,47.3599,47.4558,81300.0
2014-01-10 09:55:00,69.25,69.4,69.25,69.26,66400.0,47.4696,47.5724,47.4696,47.4764,66400.0
2014-01-10 10:00:00,69.28,69.31,69.16,69.31,52500.0,47.4901,47.5107,47.4079,47.5107,52500.0
2014-01-10 10:05:00,69.31,69.31,69.04,69.09,67100.0,47.5107,47.5107,47.3256,47.3599,67100.0
2014-01-10 10:10:00,69.09,69.09,69.02,69.05,34700.0,47.3599,47.3599,47.3119,47.3325,34700.0
2014-01-10 10:15:00,69.05,69.2,68.99,69.15,102000.0,47.3325,47.4353,47.2913,47.401,102000.0
2014-01-10 10:20:00,69.15,69.24,69.12,69.19,49900.0,47.401,47.4627,47.3804,47.4284,49900.0
2014-01-10 10:25:00,69.19,69.24,69.09,69.13,41900.0,47.4284,47.4627,47.3599,47.3873,41900.0
2014-01-10 10:30:00,69.13,69.17,69.08,69.11,50800.0,47.3873,47.4147,47.353,47.3736,50800.0
2014-01-10 10:35:00,69.11,69.16,69.01,69.07,41000.0,47.3736,47.4079,47.305,47.3462,41000.0
2014-01-10 10:40:00,69.07,69.11,69.02,69.07,39600.0,47.3462,47.3736,47.3119,47.3462,39600.0
2014-01-10 10:45:00,69.08,69.13,69.05,69.1,35200.0,47.353,47.3873,47.3325,47.3667,35200.0
2014-01-10 10:50:00,69.12,69.18,69.1,69.16,29300.0,47.3804,47.4216,47.3667,47.4079,29300.0
2014-01-10 10:55:00,69.15,69.21,69.1,69.13,29600.0,47.401,47.4421,47.3667,47.3873,29600.0
2014-01-10 11:00:00,69.11,69.16,69.09,69.09,29500.0,47.3736,47.4079,47.3599,47.3599,29500.0
2014-01-10 11:05:00,69.1,69.13,69.06,69.09,60000.0,47.3667,47.3873,47.3393,47.3599,60000.0
2014-01-10 11:10:00,69.09,69.1,69.04,69.06,32600.0,47.3599,47.3667,47.3256,47.3393,32600.0
2014-01-10 11:15:00,69.05,69.06,69.01,69.03,35000.0,47.3325,47.3393,47.305,47.3187,35000.0
2014-01-10 11:20:00,69.03,69.06,68.96,69.0,111800.0,47.3187,47.3393,47.2708,47.2982,111800.0
2014-01-10 11:25:00,69.0,69.0,68.95,68.97,41700.0,47.2982,47.2982,47.2639,47.2776,41700.0
2014-01-10 11:30:00,68.98,68.99,68.92,68.95,45100.0,47.2845,47.2913,47.2433,47.2639,45100.0
2014-01-10 11:35:00,68.95,69.0,68.92,69.0,46900.0,47.2639,47.2982,47.2433,47.2982,46900.0
2014-01-10 11:40:00,68.99,69.01,68.91,68.93,35100.0,47.2913,47.305,47.2365,47.2502,35100.0
2014-01-10 11:45:00,68.92,68.96,68.88,68.91,63000.0,47.2433,47.2708,47.2159,47.2365,63000.0
2014-01-10 11:50:00,68.92,68.92,68.82,68.87,53200.0,47.2433,47.2433,47.1748,47.2091,53200.0
2014-01-10 11:55:00,68.87,68.9,68.83,68.88,35600.0,47.2091,47.2296,47.1817,47.2159,35600.0
2014-01-10 12:00:00,68.88,68.89,68.85,68.87,33500.0,47.2159,47.2228,47.1954,47.2091,33500.0
2014-01-10 12:05:00,68.87,68.88,68.84,68.85,40900.0,47.2091,47.2159,47.1885,47.1954,40900.0
2014-01-10 12:10:00,68.86,68.86,68.82,68.85,44200.0,47.2022,47.2022,47.1748,47.1954,44200.0
2014-01-10 12:15:00,68.85,68.96,68.85,68.92,32700.0,47.1954,47.2708,47.1954,47.2433,32700.0
2014-01-10 12:20:00,68.92,68.92,68.84,68.88,25600.0,47.2433,47.2433,47.1885,47.2159,25600.0
2014-01-10 12:25:00,68.86,68.91,68.86,68.91,26000.0,47.2022,47.2365,47.2022,47.2365,26000.0
2014-01-10 12:30:00,68.91,68.93,68.89,68.91,28600.0,47.2365,47.2502,47.2228,47.2365,28600.0
2014-01-10 12:35:00,68.91,68.93,68.89,68.9,20800.0,47.2365,47.2502,47.2228,47.2296,20800.0
2014-01-10 12:40:00,68.89,69.01,68.89,68.96,86500.0,47.2228,47.305,47.2228,47.2708,86500.0
2014-01-10 12:45:00,68.95,69.0,68.95,68.99,24700.0,47.2639,47.2982,47.2639,47.2913,24700.0
2014-01-10 12:50:00,68.99,68.99,68.92,68.96,37700.0,47.2913,47.2913,47.2433,47.2708,37700.0
2014-01-10 12:55:00,68.96,68.96,68.9,68.9,33800.0,47.2708,47.2708,47.2296,47.2296,33800.0
2014-01-10 13:00:00,68.91,68.93,68.86,68.87,67700.0,47.2365,47.2502,47.2022,47.2091,67700.0
2014-01-10 13:05:00,68.87,68.88,68.84,68.88,36500.0,47.2091,47.2159,47.1885,47.2159,36500.0
2014-01-10 13:10:00,68.88,68.9,68.83,68.85,23200.0,47.2159,47.2296,47.1817,47.1954,23200.0
2014-01-10 13:15:00,68.84,68.95,68.84,68.95,19500.0,47.1885,47.2639,47.1885,47.2639,19500.0
2014-01-10 13:20:00,68.95,68.98,68.87,68.88,59200.0,47.2639,47.2845,47.2091,47.2159,59200.0
2014-01-10 13:25:00,68.89,68.93,68.87,68.87,33800.0,47.2228,47.2502,47.2091,47.2091,33800.0
2014-01-10 13:30:00,68.88,68.88,68.82,68.85,76300.0,47.2159,47.2159,47.1748,47.1954,76300.0
2014-01-10 13:35:00,68.85,68.88,68.84,68.85,43000.0,47.1954,47.2159,47.1885,47.1954,43000.0
2014-01-10 13:40:00,68.85,68.88,68.83,68.88,33400.0,47.1954,47.2159,47.1817,47.2159,33400.0
2014-01-10 13:45:00,68.88,68.88,68.82,68.86,40100.0,47.2159,47.2159,47.1748,47.2022,40100.0
2014-01-10 13:50:00,68.86,68.9,68.85,68.88,30100.0,47.2022,47.2296,47.1954,47.2159,30100.0
2014-01-10 13:55:00,68.88,68.9,68.83,68.83,50800.0,47.2159,47.2296,47.1817,47.1817,50800.0
2014-01-10 14:00:00,68.84,68.84,68.8,68.81,45000.0,47.1885,47.1885,47.1611,47.1679,45000.0
2014-01-10 14:05:00,68.81,68.84,68.79,68.84,59600.0,47.1679,47.1885,47.1542,47.1885,59600.0
2014-01-10 14:10:00,68.84,68.84,68.8,68.82,22000.0,47.1885,47.1885,47.1611,47.1748,22000.0
2014-01-10 14:15:00,68.81,68.83,68.8,68.83,63700.0,47.1679,47.1817,47.1611,47.1817,63700.0
2014-01-10 14:20:00,68.82,68.86,68.81,68.85,69600.0,47.1748,47.2022,47.1679,47.1954,69600.0
2014-01-10 14:25:00,68.85,68.87,68.83,68.86,48100.0,47.1954,47.2091,47.1817,47.2022,48100.0
2014-01-10 14:30:00,68.86,68.87,68.85,68.86,47500.0,47.2022,47.2091,47.1954,47.2022,47500.0
2014-01-10 14:35:00,68.85,68.87,68.83,68.86,40400.0,47.1954,47.2091,47.1817,47.2022,40400.0
2014-01-10 14:40:00,68.86,68.87,68.81,68.82,57500.0,47.2022,47.2091,47.1679,47.1748,57500.0
2014-01-10 14:45:00,68.82,68.85,68.79,68.84,71600.0,47.1748,47.1954,47.1542,47.1885,71600.0
2014-01-10 14:50:00,68.84,68.86,68.82,68.84,39500.0,47.1885,47.2022,47.1748,47.1885,39500.0
2014-01-10 14:55:00,68.83,68.85,68.82,68.85,41100.0,47.1817,47.1954,47.1748,47.1954,41100.0
2014-01-10 15:00:00,68.85,68.89,68.84,68.86,134500.0,47.1954,47.2228,47.1885,47.2022,134500.0
2014-01-10 15:05:00,68.85,68.87,68.83,68.84,103500.0,47.1954,47.2091,47.1817,47.1885,103500.0
2014-01-10 15:10:00,68.83,68.88,68.82,68.87,55700.0,47.1817,47.2159,47.1748,47.2091,55700.0
2014-01-10 15:15:00,68.88,68.9,68.86,68.88,70600.0,47.2159,47.2296,47.2022,47.2159,70600.0
2014-01-10 15:20:00,68.88,68.9,68.87,68.87,59100.0,47.2159,47.2296,47.2091,47.2091,59100.0
2014-01-10 15:25:00,68.87,68.89,68.87,68.89,78000.0,47.2091,47.2228,47.2091,47.2228,78000.0
2014-01-10 15:30:00,68.89,68.89,68.86,68.87,128600.0,47.2228,47.2228,47.2022,47.2091,128600.0
2014-01-10 15:35:00,68.88,68.9,68.87,68.9,125100.0,47.2159,47.2296,47.2091,47.2296,125100.0
2014-01-10 15:40:00,68.9,68.92,68.88,68.9,111600.0,47.2296,47.2433,47.2159,47.2296,111600.0
2014-01-10 15:45:00,68.9,68.91,68.84,68.86,122700.0,47.2296,47.2365,47.1885,47.2022,122700.0
2014-01-10 15:50:00,68.86,68.9,68.84,68.87,166100.0,47.2022,47.2296,47.1885,47.2091,166100.0
2014-01-10 15:55:00,68.86,68.92,68.86,68.87,342800.0,47.2022,47.2433,47.2022,47.2091,342800.0
2014-01-13 09:30:00,68.72,68.75,68.48,68.59,185600.0,47.1062,47.1268,46.9417,47.0171,185600.0
2014-01-13 09:35:00,68.59,68.67,68.42,68.45,91100.0,47.0171,47.072,46.9006,46.9212,91100.0
2014-01-13 09:40:00,68.47,68.62,68.34,68.58,68400.0,46.9349,47.0377,46.8458,47.0103,68400.0
2014-01-13 09:45:00,68.57,68.58,68.44,68.45,75800.0,47.0034,47.0103,46.9143,46.9212,75800.0
2014-01-13 09:50:00,68.45,68.45,68.31,68.39,68900.0,46.9212,46.9212,46.8252,46.88,68900.0
2014-01-13 09:55:00,68.41,68.43,68.27,68.28,127600.0,46.8937,46.9075,46.7978,46.8046,127600.0
2014-01-13 10:00:00,68.29,68.3,68.1,68.16,143700.0,46.8115,46.8183,46.6812,46.7224,143700.0
2014-01-13 10:05:00,68.17,68.29,68.16,68.26,82900.0,46.7292,46.8115,46.7224,46.7909,82900.0
2014-01-13 10:10:00,68.27,68.3,68.24,68.27,58300.0,46.7978,46.8183,46.7772,46.7978,58300.0
2014-01-13 10:15:00,68.26,68.27,68.11,68.14,125200.0,46.7909,46.7978,46.6881,46.7087,125200.0
2014-01-13 10:20:00,68.14,68.21,68.11,68.17,71100.0,46.7087,46.7567,46.6881,46.7292,71100.0
2014-01-13 10:25:00,68.17,68.31,68.13,68.3,68000.0,46.7292,46.8252,46.7018,46.8183,68000.0
2014-01-13 10:30:00,68.3,68.38,68.26,68.33,57300.0,46.8183,46.8732,46.7909,46.8389,57300.0
2014-01-13 10:35:00,68.33,68.36,68.3,68.3,66900.0,46.8389,46.8595,46.8183,46.8183,66900.0
2014-01-13 10:40:00,68.31,68.33,68.23,68.31,63600.0,46.8252,46.8389,46.7704,46.8252,63600.0
2014-01-13 10:45:00,68.3,68.44,68.29,68.4,29300.0,46.8183,46.9143,46.8115,46.8869,29300.0
2014-01-13 10:50:00,68.41,68.49,68.41,68.45,37900.0,46.8937,46.9486,46.8937,46.9212,37900.0
2014-01-13 10:55:00,68.47,68.48,68.38,68.4,54900.0,46.9349,46.9417,46.8732,46.8869,54900.0
2014-01-13 11:00:00,68.37,68.39,68.28,68.28,47800.0,46.8663,46.88,46.8046,46.8046,47800.0
2014-01-13 11:05:00,68.28,68.3,68.22,68.27,46300.0,46.8046,46.8183,46.7635,46.7978,46300.0
2014-01-13 11:10:00,68.27,68.3,68.22,68.27,30000.0,46.7978,46.8183,46.7635,46.7978,30000.0
2014-01-13 11:15:00,68.27,68.35,68.25,68.27,48100.0,46.7978,46.8526,46.7841,46.7978,48100.0
2014-01-13 11:20:00,68.27,68.32,68.23,68.27,27200.0,46.7978,46.8321,46.7704,46.7978,27200.0
2014-01-13 11:25:00,68.29,68.29,68.23,68.28,48700.0,46.8115,46.8115,46.7704,46.8046,48700.0
2014-01-13 11:30:00,68.29,68.29,68.2,68.24,61900.0,46.8115,46.8115,46.7498,46.7772,61900.0
2014-01-13 11:35:00,68.24,68.29,68.21,68.24,35200.0,46.7772,46.8115,46.7567,46.7772,35200.0
2014-01-13 11:40:00,68.23,68.25,68.19,68.22,44300.0,46.7704,46.7841,46.7429,46.7635,44300.0
2014-01-13 11:45:00,68.2,68.24,68.18,68.24,37300.0,46.7498,46.7772,46.7361,46.7772,37300.0
2014-01-13 11:50:00,68.25,68.26,68.18,68.2,63800.0,46.7841,46.7909,46.7361,46.7498,63800.0
2014-01-13 11:55:00,68.21,68.26,68.2,68.24,33500.0,46.7567,46.7909,46.7498,46.7772,33500.0
2014-01-13 12:00:00,68.24,68.25,68.16,68.17,54900.0,46.7772,46.7841,46.7224,46.7292,54900.0
2014-01-13 12:05:00,68.18,68.21,68.15,68.16,44100.0,46.7361,46.7567,46.7155,46.7224,44100.0
2014-01-13 12:10:00,68.17,68.24,68.13,68.21,33000.0,46.7292,46.7772,46.7018,46.7567,33000.0
2014-01-13 12:15:00,68.23,68.26,68.18,68.23,33900.0,46.7704,46.7909,46.7361,46.7704,33900.0
2014-01-13 12:20:00,68.23,68.29,68.23,68.27,27100.0,46.7704,46.8115,46.7704,46.7978,27100.0
2014-01-13 12:25:00,68.26,68.27,68.11,68.12,60500.0,46.7909,46.7978,46.6881,46.695,60500.0
2014-01-13 12:30:00,68.12,68.12,68.07,68.12,52800.0,46.695,46.695,46.6607,46.695,52800.0
2014-01-13 12:35:00,68.12,68.13,68.08,68.1,62600.0,46.695,46.7018,46.6675,46.6812,62600.0
2014-01-13 12:40:00,68.09,68.13,68.08,68.12,30900.0,46.6744,46.7018,46.6675,46.695,30900.0
2014-01-13 12:45:00,68.11,68.15,68.09,68.09,42000.0,46.6881,46.7155,46.6744,46.6744,42000.0
2014-01-13 12:50:00,68.09,68.11,68.01,68.01,60200.0,46.6744,46.6881,46.6196,46.6196,60200.0
2014-01-13 12:55:00,68.02,68.02,67.8,67.82,190300.0,46.6264,46.6264,46.4756,46.4893,190300.0
2014-01-13 13:00:00,67.82,67.84,67.71,67.76,86700.0,46.4893,46.503,46.4139,46.4482,86700.0
2014-01-13 13:05:00,67.75,67.92,67.75,67.88,47600.0,46.4413,46.5579,46.4413,46.5304,47600.0
2014-01-13 13:10:00,67.88,67.88,67.81,67.82,46000.0,46.5304,46.5304,46.4825,46.4893,46000.0
2014-01-13 13:15:00,67.82,67.84,67.75,67.78,56200.0,46.4893,46.503,46.4413,46.4619,56200.0
2014-01-13 13:20:00,67.77,67.83,67.76,67.81,38300.0,46.455,46.4962,46.4482,46.4825,38300.0
2014-01-13 13:25:00,67.81,67.85,67.77,67.8,56300.0,46.4825,46.5099,46.455,46.4756,56300.0
2014-01-13 13:30:00,67.81,67.82,67.72,67.76,67900.0,46.4825,46.4893,46.4208,46.4482,67900.0
2014-01-13 13:35:00,67.75,67.81,67.7,67.7,79900.0,46.4413,46.4825,46.4071,46.4071,79900.0
2014-01-13 13:40:00,67.7,67.7,67.62,67.65,74200.0,46.4071,46.4071,46.3522,46.3728,74200.0
2014-01-13 13:45:00,67.64,67.67,67.58,67.64,70900.0,46.3659,46.3865,46.3248,46.3659,70900.0
2014-01-13 13:50:00,67.65,67.72,67.64,67.66,42500.0,46.3728,46.4208,46.3659,46.3796,42500.0
2014-01-13 13:55:00,67.67,67.7,67.62,67.67,49900.0,46.3865,46.4071,46.3522,46.3865,49900.0
2014-01-13 14:00:00,67.67,67.75,67.65,67.67,73600.0,46.3865,46.4413,46.3728,46.3865,73600.0
2014-01-13 14:05:00,67.66,67.77,67.64,67.72,46400.0,46.3796,46.455,46.3659,46.4208,46400.0
2014-01-13 14:10:00,67.73,67.74,67.67,67.69,37300.0,46.4276,46.4345,46.3865,46.4002,37300.0
2014-01-13 14:15:00,67.69,67.7,67.6,67.64,61700.0,46.4002,46.4071,46.3385,46.3659,61700.0
2014-01-13 14:20:00,67.64,67.72,67.6,67.62,38800.0,46.3659,46.4208,46.3385,46.3522,38800.0
2014-01-13 14:25:00,67.63,67.67,67.62,67.64,34600.0,46.3591,46.3865,46.3522,46.3659,34600.0
2014-01-13 14:30:00,67.64,67.67,67.55,67.59,61100.0,46.3659,46.3865,46.3042,46.3317,61100.0
2014-01-13 14:35:00,67.59,67.62,67.54,67.59,78100.0,46.3317,46.3522,46.2974,46.3317,78100.0
2014-01-13 14:40:00,67.58,67.64,67.58,67.61,53900.0,46.3248,46.3659,46.3248,46.3454,53900.0
2014-01-13 14:45:00,67.62,67.63,67.56,67.6,49100.0,46.3522,46.3591,46.3111,46.3385,49100.0
2014-01-13 14:50:00,67.59,67.59,67.48,67.56,83100.0,46.3317,46.3317,46.2563,46.3111,83100.0
2014-01-13 14:55:00,67.56,67.69,67.56,67.68,93100.0,46.3111,46.4002,46.3111,46.3933,93100.0
2014-01-13 15:00:00,67.67,67.7,67.57,67.63,129000.0,46.3865,46.4071,46.3179,46.3591,129000.0
2014-01-13 15:05:00,67.64,67.69,67.59,67.64,96100.0,46.3659,46.4002,46.3317,46.3659,96100.0
2014-01-13 15:10:00,67.64,67.73,67.61,67.72,87800.0,46.3659,46.4276,46.3454,46.4208,87800.0
2014-01-13 15:15:00,67.73,67.83,67.72,67.83,120900.0,46.4276,46.4962,46.4208,46.4962,120900.0
2014-01-13 15:20:00,67.82,67.84,67.77,67.8,119400.0,46.4893,46.503,46.455,46.4756,119400.0
2014-01-13 15:25:00,67.8,67.81,67.75,67.76,92100.0,46.4756,46.4825,46.4413,46.4482,92100.0
2014-01-13 15:30:00,67.76,67.76,67.65,67.7,71400.0,46.4482,46.4482,46.3728,46.4071,71400.0
2014-01-13 15:35:00,67.69,67.7,67.63,67.69,75300.0,46.4002,46.4071,46.3591,46.4002,75300.0
2014-01-13 15:40:00,67.69,67.7,67.6,67.65,85000.0,46.4002,46.4071,46.3385,46.3728,85000.0
2014-01-13 15:45:00,67.64,67.76,67.6,67.74,178400.0,46.3659,46.4482,46.3385,46.4345,178400.0
2014-01-13 15:50:00,67.74,67.76,67.69,67.7,137900.0,46.4345,46.4482,46.4002,46.4071,137900.0
2014-01-13 15:55:00,67.7,67.74,67.64,67.73,333600.0,46.4071,46.4345,46.3659,46.4276,333600.0
2014-01-14 09:30:00,67.83,68.25,67.83,68.21,129100.0,46.4962,46.7841,46.4962,46.7567,129100.0
2014-01-14 09:35:00,68.2,68.21,67.95,67.97,34600.0,46.7498,46.7567,46.5784,46.5921,34600.0
2014-01-14 09:40:00,67.96,68.0,67.9,67.96,115100.0,46.5853,46.6127,46.5442,46.5853,115100.0
2014-01-14 09:45:00,67.95,67.95,67.75,67.78,90200.0,46.5784,46.5784,46.4413,46.4619,90200.0
2014-01-14 09:50:00,67.79,67.93,67.66,67.84,82400.0,46.4687,46.5647,46.3796,46.503,82400.0
2014-01-14 09:55:00,67.83,67.89,67.74,67.78,29600.0,46.4962,46.5373,46.4345,46.4619,29600.0
2014-01-14 10:00:00,67.79,67.92,67.79,67.85,40200.0,46.4687,46.5579,46.4687,46.5099,40200.0
2014-01-14 10:05:00,67.85,67.92,67.82,67.85,58400.0,46.5099,46.5579,46.4893,46.5099,58400.0
2014-01-14 10:10:00,67.86,67.93,67.8,67.85,38700.0,46.5167,46.5647,46.4756,46.5099,38700.0
2014-01-14 10:15:00,67.85,67.92,67.83,67.9,58200.0,46.5099,46.5579,46.4962,46.5442,58200.0
2014-01-14 10:20:00,67.91,68.0,67.83,67.98,72800.0,46.551,46.6127,46.4962,46.599,72800.0
2014-01-14 10:25:00,67.98,67.99,67.91,67.92,56700.0,46.599,46.6058,46.551,46.5579,56700.0
2014-01-14 10:30:00,67.92,67.98,67.87,67.93,49500.0,46.5579,46.599,46.5236,46.5647,49500.0
2014-01-14 10:35:00,67.94,67.94,67.88,67.88,56300.0,46.5716,46.5716,46.5304,46.5304,56300.0
2014-01-14 10:40:00,67.88,67.89,67.81,67.81,98800.0,46.5304,46.5373,46.4825,46.4825,98800.0
2014-01-14 10:45:00,67.81,67.89,67.81,67.82,30200.0,46.4825,46.5373,46.4825,46.4893,30200.0
2014-01-14 10:50:00,67.82,67.83,67.76,67.81,46900.0,46.4893,46.4962,46.4482,46.4825,46900.0
2014-01-14 10:55:00,67.8,67.82,67.76,67.79,58900.0,46.4756,46.4893,46.4482,46.4687,58900.0
2014-01-14 11:00:00,67.8,67.83,67.78,67.82,52500.0,46.4756,46.4962,46.4619,46.4893,52500.0
2014-01-14 11:05:00,67.83,67.9,67.79,67.79,68100.0,46.4962,46.5442,46.4687,46.4687,68100.0
2014-01-14 11:10:00,67.81,67.86,67.8,67.84,26400.0,46.4825,46.5167,46.4756,46.503,26400.0
2014-01-14 11:15:00,67.82,67.93,67.82,67.92,53400.0,46.4893,46.5647,46.4893,46.5579,53400.0
2014-01-14 11:20:00,67.92,67.95,67.87,67.89,46300.0,46.5579,46.5784,46.5236,46.5373,46300.0
2014-01-14 11:25:00,67.9,67.91,67.83,67.83,54900.0,46.5442,46.551,46.4962,46.4962,54900.0
2014-01-14 11:30:00,67.84,67.93,67.84,67.9,34500.0,46.503,46.5647,46.503,46.5442,34500.0
2014-01-14 11:35:00,67.9,67.92,67.87,67.89,29300.0,46.5442,46.5579,46.5236,46.5373,29300.0
2014-01-14 11:40:00,67.9,67.96,67.9,67.92,32200.0,46.5442,46.5853,46.5442,46.5579,32200.0
2014-01-14 11:45:00,67.92,67.93,67.9,67.91,38900.0,46.5579,46.5647,46.5442,46.551,38900.0
2014-01-14 11:50:00,67.91,67.93,67.85,67.86,56300.0,46.551,46.5647,46.5099,46.5167,56300.0
2014-01-14 11:55:00,67.85,67.87,67.79,67.87,55900.0,46.5099,46.5236,46.4687,46.5236,55900.0
2014-01-14 12:00:00,67.87,67.94,67.87,67.93,63800.0,46.5236,46.5716,46.5236,46.5647,63800.0
2014-01-14 12:05:00,67.92,67.94,67.89,67.92,68600.0,46.5579,46.5716,46.5373,46.5579,68600.0
2014-01-14 12:10:00,67.91,67.95,67.9,67.91,36900.0,46.551,46.5784,46.5442,46.551,36900.0
2014-01-14 12:15:00,67.91,67.93,67.87,67.9,59500.0,46.551,46.5647,46.5236,46.5442,59500.0
2014-01-14 12:20:00,67.9,67.97,67.9,67.9,69900.0,46.5442,46.5921,46.5442,46.5442,69900.0
2014-01-14 12:25:00,67.9,67.95,67.89,67.92,39000.0,46.5442,46.5784,46.5373,46.5579,39000.0
2014-01-14 12:30:00,67.92,67.93,67.87,67.92,44500.0,46.5579,46.5647,46.5236,46.5579,44500.0
2014-01-14 12:35:00,67.94,67.97,67.91,67.93,44800.0,46.5716,46.5921,46.551,46.5647,44800.0
2014-01-14 12:40:00,67.94,68.0,67.9,67.97,64900.0,46.5716,46.6127,46.5442,46.5921,64900.0
2014-01-14 12:45:00,67.97,67.99,67.96,67.97,37000.0,46.5921,46.6058,46.5853,46.5921,37000.0
2014-01-14 12:50:00,67.96,67.97,67.84,67.85,34000.0,46.5853,46.5921,46.503,46.5099,34000.0
2014-01-14 12:55:00,67.84,67.9,67.84,67.87,41000.0,46.503,46.5442,46.503,46.5236,41000.0
2014-01-14 13:00:00,67.87,67.88,67.81,67.82,32000.0,46.5236,46.5304,46.4825,46.4893,32000.0
2014-01-14 13:05:00,67.82,67.83,67.8,67.8,28900.0,46.4893,46.4962,46.4756,46.4756,28900.0
2014-01-14 13:10:00,67.81,67.85,67.8,67.84,32600.0,46.4825,46.5099,46.4756,46.503,32600.0
2014-01-14 13:15:00,67.83,67.87,67.82,67.82,28000.0,46.4962,46.5236,46.4893,46.4893,28000.0
2014-01-14 13:20:00,67.82,67.84,67.81,67.82,27800.0,46.4893,46.503,46.4825,46.4893,27800.0
2014-01-14 13:25:00,67.83,67.84,67.8,67.84,21700.0,46.4962,46.503,46.4756,46.503,21700.0
2014-01-14 13:30:00,67.83,67.86,67.82,67.86,25200.0,46.4962,46.5167,46.4893,46.5167,25200.0
2014-01-14 13:35:00,67.85,67.92,67.83,67.89,46500.0,46.5099,46.5579,46.4962,46.5373,46500.0
2014-01-14 13:40:00,67.89,67.94,67.88,67.88,22100.0,46.5373,46.5716,46.5304,46.5304,22100.0
2014-01-14 13:45:00,67.87,67.89,67.83,67.86,50300.0,46.5236,46.5373,46.4962,46.5167,50300.0
2014-01-14 13:50:00,67.86,67.89,67.86,67.87,16300.0,46.5167,46.5373,46.5167,46.5236,16300.0
2014-01-14 13:55:00,67.87,67.94,67.86,67.93,13200.0,46.5236,46.5716,46.5167,46.5647,13200.0
2014-01-14 14:00:00,67.93,67.94,67.87,67.92,31400.0,46.5647,46.5716,46.5236,46.5579,31400.0
2014-01-14 14:05:00,67.93,67.94,67.91,67.92,22800.0,46.5647,46.5716,46.551,46.5579,22800.0
2014-01-14 14:10:00,67.93,67.96,67.88,67.94,40700.0,46.5647,46.5853,46.5304,46.5716,40700.0
2014-01-14 14:15:00,67.94,67.95,67.86,67.87,47900.0,46.5716,46.5784,46.5167,46.5236,47900.0
2014-01-14 14:20:00,67.87,67.91,67.87,67.9,64500.0,46.5236,46.551,46.5236,46.5442,64500.0
2014-01-14 14:25:00,67.91,68.04,67.91,68.02,46700.0,46.551,46.6401,46.551,46.6264,46700.0
2014-01-14 14:30:00,68.03,68.04,67.99,68.0,49200.0,46.6333,46.6401,46.6058,46.6127,49200.0
2014-01-14 14:35:00,68.02,68.03,68.0,68.02,24300.0,46.6264,46.6333,46.6127,46.6264,24300.0
2014-01-14 14:40:00,68.02,68.03,67.99,68.01,44300.0,46.6264,46.6333,46.6058,46.6196,44300.0
2014-01-14 14:45:00,68.02,68.05,67.99,68.04,88800.0,46.6264,46.647,46.6058,46.6401,88800.0
2014-01-14 14:50:00,68.04,68.09,68.03,68.03,23100.0,46.6401,46.6744,46.6333,46.6333,23100.0
2014-01-14 14:55:00,68.03,68.07,68.01,68.06,53100.0,46.6333,46.6607,46.6196,46.6538,53100.0
2014-01-14 15:00:00,68.05,68.12,68.04,68.11,23300.0,46.647,46.695,46.6401,46.6881,23300.0
2014-01-14 15:05:00,68.11,68.15,68.1,68.14,35700.0,46.6881,46.7155,46.6812,46.7087,35700.0
2014-01-14 15:10:00,68.15,68.21,68.13,68.2,45000.0,46.7155,46.7567,46.7018,46.7498,45000.0
2014-01-14 15:15:00,68.2,68.32,68.2,68.29,72100.0,46.7498,46.8321,46.7498,46.8115,72100.0
2014-01-14 15:20:00,68.29,68.33,68.28,68.32,49800.0,46.8115,46.8389,46.8046,46.8321,49800.0
2014-01-14 15:25:00,68.31,68.33,68.26,68.31,33900.0,46.8252,46.8389,46.7909,46.8252,33900.0
2014-01-14 15:30:00,68.31,68.37,68.28,68.36,55200.0,46.8252,46.8663,46.8046,46.8595,55200.0
2014-01-14 15:35:00,68.36,68.38,68.34,68.37,54700.0,46.8595,46.8732,46.8458,46.8663,54700.0
2014-01-14 15:40:00,68.37,68.38,68.31,68.33,64600.0,46.8663,46.8732,46.8252,46.8389,64600.0
2014-01-14 15:45:00,68.33,68.33,68.23,68.26,125400.0,46.8389,46.8389,46.7704,46.7909,125400.0
2014-01-14 15:50:00,68.26,68.27,68.2,68.22,94300.0,46.7909,46.7978,46.7498,46.7635,94300.0
2014-01-14 15:55:00,68.23,68.35,68.22,68.32,238200.0,46.7704,46.8526,46.7635,46.8321,238200.0
2014-01-15 09:30:00,68.37,68.48,68.23,68.4,148300.0,46.8663,46.9417,46.7704,46.8869,148300.0
2014-01-15 09:35:00,68.42,68.53,68.38,68.46,103700.0,46.9006,46.976,46.8732,46.928,103700.0
2014-01-15 09:40:00,68.46,68.6,68.37,68.57,50500.0,46.928,47.024,46.8663,47.0034,50500.0
2014-01-15 09:45:00,68.59,68.62,68.5,68.61,37900.0,47.0171,47.0377,46.9554,47.0308,37900.0
2014-01-15 09:50:00,68.6,68.61,68.36,68.37,48300.0,47.024,47.0308,46.8595,46.8663,48300.0
2014-01-15 09:55:00,68.37,68.43,68.2,68.36,76700.0,46.8663,46.9075,46.7498,46.8595,76700.0
2014-01-15 10:00:00,68.37,68.55,68.37,68.51,100600.0,46.8663,46.9897,46.8663,46.9623,100600.0
2014-01-15 10:05:00,68.52,68.56,68.37,68.45,57600.0,46.9692,46.9966,46.8663,46.9212,57600.0
2014-01-15 10:10:00,68.44,68.51,68.38,68.5,63600.0,46.9143,46.9623,46.8732,46.9554,63600.0
2014-01-15 10:15:00,68.51,68.53,68.43,68.43,38500.0,46.9623,46.976,46.9075,46.9075,38500.0
2014-01-15 10:20:00,68.42,68.53,68.41,68.47,51600.0,46.9006,46.976,46.8937,46.9349,51600.0
2014-01-15 10:25:00,68.47,68.56,68.47,68.54,42800.0,46.9349,46.9966,46.9349,46.9829,42800.0
2014-01-15 10:30:00,68.55,68.66,68.53,68.62,70100.0,46.9897,47.0651,46.976,47.0377,70100.0
2014-01-15 10:35:00,68.63,68.63,68.57,68.59,42400.0,47.0446,47.0446,47.0034,47.0171,42400.0
2014-01-15 10:40:00,68.6,68.61,68.5,68.6,174200.0,47.024,47.0308,46.9554,47.024,174200.0
2014-01-15 10:45:00,68.61,68.62,68.5,68.52,39400.0,47.0308,47.0377,46.9554,46.9692,39400.0
2014-01-15 10:50:00,68.51,68.54,68.47,68.5,32000.0,46.9623,46.9829,46.9349,46.9554,32000.0
2014-01-15 10:55:00,68.5,68.52,68.47,68.52,21800.0,46.9554,46.9692,46.9349,46.9692,21800.0
2014-01-15 11:00:00,68.53,68.56,68.51,68.54,25300.0,46.976,46.9966,46.9623,46.9829,25300.0
2014-01-15 11:05:00,68.54,68.62,68.53,68.57,46200.0,46.9829,47.0377,46.976,47.0034,46200.0
2014-01-15 11:10:00,68.58,68.69,68.55,68.68,46200.0,47.0103,47.0857,46.9897,47.0788,46200.0
2014-01-15 11:15:00,68.67,68.7,68.64,68.66,22500.0,47.072,47.0925,47.0514,47.0651,22500.0
2014-01-15 11:20:00,68.67,68.67,68.58,68.58,26500.0,47.072,47.072,47.0103,47.0103,26500.0
2014-01-15 11:25:00,68.6,68.6,68.47,68.51,33100.0,47.024,47.024,46.9349,46.9623,33100.0
2014-01-15 11:30:00,68.5,68.54,68.49,68.51,48700.0,46.9554,46.9829,46.9486,46.9623,48700.0
2014-01-15 11:35:00,68.51,68.54,68.48,68.52,29200.0,46.9623,46.9829,46.9417,46.9692,29200.0
2014-01-15 11:40:00,68.52,68.55,68.48,68.51,33300.0,46.9692,46.9897,46.9417,46.9623,33300.0
2014-01-15 11:45:00,68.51,68.51,68.44,68.49,16500.0,46.9623,46.9623,46.9143,46.9486,16500.0
2014-01-15 11:50:00,68.49,68.5,68.44,68.46,11300.0,46.9486,46.9554,46.9143,46.928,11300.0
2014-01-15 11:55:00,68.46,68.46,68.39,68.41,30800.0,46.928,46.928,46.88,46.8937,30800.0
2014-01-15 12:00:00,68.41,68.47,68.41,68.44,19400.0,46.8937,46.9349,46.8937,46.9143,19400.0
2014-01-15 12:05:00,68.44,68.45,68.39,68.39,28600.0,46.9143,46.9212,46.88,46.88,28600.0
2014-01-15 12:10:00,68.39,68.45,68.39,68.44,21000.0,46.88,46.9212,46.88,46.9143,21000.0
2014-01-15 12:15:00,68.44,68.45,68.35,68.35,17300.0,46.9143,46.9212,46.8526,46.8526,17300.0
2014-01-15 12:20:00,68.35,68.36,68.31,68.34,46700.0,46.8526,46.8595,46.8252,46.8458,46700.0
2014-01-15 12:25:00,68.35,68.39,68.34,68.36,16600.0,46.8526,46.88,46.8458,46.8595,16600.0
2014-01-15 12:30:00,68.37,68.38,68.32,68.36,31600.0,46.8663,46.8732,46.8321,46.8595,31600.0
2014-01-15 12:35:00,68.35,68.37,68.27,68.27,22000.0,46.8526,46.8663,46.7978,46.7978,22000.0
2014-01-15 12:40:00,68.26,68.28,68.22,68.25,33800.0,46.7909,46.8046,46.7635,46.7841,33800.0
2014-01-15 12:45:00,68.25,68.25,68.18,68.18,56100.0,46.7841,46.7841,46.7361,46.7361,56100.0
2014-01-15 12:50:00,68.19,68.22,68.15,68.21,23400.0,46.7429,46.7635,46.7155,46.7567,23400.0
2014-01-15 12:55:00,68.21,68.23,68.19,68.21,21600.0,46.7567,46.7704,46.7429,46.7567,21600.0
2014-01-15 13:00:00,68.21,68.21,68.18,68.2,22600.0,46.7567,46.7567,46.7361,46.7498,22600.0
2014-01-15 13:05:00,68.2,68.23,68.18,68.21,19900.0,46.7498,46.7704,46.7361,46.7567,19900.0
2014-01-15 13:10:00,68.21,68.28,68.21,68.24,26400.0,46.7567,46.8046,46.7567,46.7772,26400.0
2014-01-15 13:15:00,68.24,68.26,68.19,68.2,23600.0,46.7772,46.7909,46.7429,46.7498,23600.0
2014-01-15 13:20:00,68.2,68.2,68.16,68.16,12600.0,46.7498,46.7498,46.7224,46.7224,12600.0
2014-01-15 13:25:00,68.16,68.16,68.07,68.08,45700.0,46.7224,46.7224,46.6607,46.6675,45700.0
2014-01-15 13:30:00,68.08,68.11,68.06,68.08,32100.0,46.6675,46.6881,46.6538,46.6675,32100.0
2014-01-15 13:35:00,68.09,68.1,68.04,68.05,31100.0,46.6744,46.6812,46.6401,46.647,31100.0
2014-01-15 13:40:00,68.05,68.06,68.0,68.02,33200.0,46.647,46.6538,46.6127,46.6264,33200.0
2014-01-15 13:45:00,68.03,68.05,67.92,67.93,71300.0,46.6333,46.647,46.5579,46.5647,71300.0
2014-01-15 13:50:00,67.93,67.96,67.9,67.92,39900.0,46.5647,46.5853,46.5442,46.5579,39900.0
2014-01-15 13:55:00,67.91,67.92,67.86,67.87,40600.0,46.551,46.5579,46.5167,46.5236,40600.0
2014-01-15 14:00:00,67.86,67.97,67.81,67.97,62400.0,46.5167,46.5921,46.4825,46.5921,62400.0
2014-01-15 14:05:00,67.98,67.99,67.92,67.93,38000.0,46.599,46.6058,46.5579,46.5647,38000.0
2014-01-15 14:10:00,67.92,67.93,67.86,67.88,55300.0,46.5579,46.5647,46.5167,46.5304,55300.0
2014-01-15 14:15:00,67.89,67.95,67.87,67.95,25700.0,46.5373,46.5784,46.5236,46.5784,25700.0
2014-01-15 14:20:00,67.95,67.97,67.93,67.97,34900.0,46.5784,46.5921,46.5647,46.5921,34900.0
2014-01-15 14:25:00,67.97,67.97,67.89,67.9,33400.0,46.5921,46.5921,46.5373,46.5442,33400.0
2014-01-15 14:30:00,67.91,67.93,67.85,67.93,46800.0,46.551,46.5647,46.5099,46.5647,46800.0
2014-01-15 14:35:00,67.92,67.93,67.88,67.9,24900.0,46.5579,46.5647,46.5304,46.5442,24900.0
2014-01-15 14:40:00,67.89,67.93,67.87,67.93,46200.0,46.5373,46.5647,46.5236,46.5647,46200.0
2014-01-15 14:45:00,67.92,67.93,67.88,67.89,41900.0,46.5579,46.5647,46.5304,46.5373,41900.0
2014-01-15 14:50:00,67.88,67.94,67.88,67.94,31500.0,46.5304,46.5716,46.5304,46.5716,31500.0
2014-01-15 14:55:00,67.93,67.94,67.91,67.92,46100.0,46.5647,46.5716,46.551,46.5579,46100.0
2014-01-15 15:00:00,67.92,68.04,67.91,68.04,97300.0,46.5579,46.6401,46.551,46.6401,97300.0
2014-01-15 15:05:00,68.04,68.06,68.01,68.02,40800.0,46.6401,46.6538,46.6196,46.6264,40800.0
2014-01-15 15:10:00,68.01,68.02,67.97,67.99,26100.0,46.6196,46.6264,46.5921,46.6058,26100.0
2014-01-15 15:15:00,67.99,68.0,67.94,67.95,61200.0,46.6058,46.6127,46.5716,46.5784,61200.0
2014-01-15 15:20:00,67.96,67.97,67.86,67.89,65900.0,46.5853,46.5921,46.5167,46.5373,65900.0
2014-01-15 15:25:00,67.89,67.91,67.86,67.9,38500.0,46.5373,46.551,46.5167,46.5442,38500.0
2014-01-15 15:30:00,67.91,67.98,67.89,67.97,109400.0,46.551,46.599,46.5373,46.5921,109400.0
2014-01-15 15:35:00,67.98,68.09,67.97,68.09,71200.0,46.599,46.6744,46.5921,46.6744,71200.0
2014-01-15 15:40:00,68.08,68.08,68.02,68.05,68400.0,46.6675,46.6675,46.6264,46.647,68400.0
2014-01-15 15:45:00,68.06,68.1,68.04,68.05,94000.0,46.6538,46.6812,46.6401,46.647,94000.0
2014-01-15 15:50:00,68.04,68.08,68.04,68.04,107800.0,46.6401,46.6675,46.6401,46.6401,107800.0
2014-01-15 15:55:00,68.04,68.09,68.02,68.08,174800.0,46.6401,46.6744,46.6264,46.6675,174800.0
2014-01-16 09:30:00,68.05,68.07,67.97,68.0,117500.0,46.647,46.6607,46.5921,46.6127,117500.0
2014-01-16 09:35:00,67.99,68.0,67.76,67.77,56200.0,46.6058,46.6127,46.4482,46.455,56200.0
2014-01-16 09:40:00,67.76,67.8,67.63,67.67,75700.0,46.4482,46.4756,46.3591,46.3865,75700.0
2014-01-16 09:45:00,67.68,67.77,67.62,67.63,99700.0,46.3933,46.455,46.3522,46.3591,99700.0
2014-01-16 09:50:00,67.63,67.66,67.56,67.63,99400.0,46.3591,46.3796,46.3111,46.3591,99400.0
2014-01-16 09:55:00,67.63,67.71,67.58,67.63,48400.0,46.3591,46.4139,46.3248,46.3591,48400.0
2014-01-16 10:00:00,67.62,67.71,67.58,67.62,55200.0,46.3522,46.4139,46.3248,46.3522,55200.0
2014-01-16 10:05:00,67.62,67.65,67.55,67.64,73500.0,46.3522,46.3728,46.3042,46.3659,73500.0
2014-01-16 10:10:00,67.63,67.63,67.45,67.45,128800.0,46.3591,46.3591,46.2357,46.2357,128800.0
2014-01-16 10:15:00,67.45,67.51,67.45,67.47,55300.0,46.2357,46.2768,46.2357,46.2494,55300.0
2014-01-16 10:20:00,67.46,67.49,67.37,67.46,87200.0,46.2425,46.2631,46.1808,46.2425,87200.0
2014-01-16 10:25:00,67.45,67.51,67.4,67.51,63300.0,46.2357,46.2768,46.2014,46.2768,63300.0
2014-01-16 10:30:00,67.5,67.5,67.41,67.42,64500.0,46.27,46.27,46.2083,46.2151,64500.0
2014-01-16 10:35:00,67.42,67.45,67.39,67.41,52500.0,46.2151,46.2357,46.1946,46.2083,52500.0
2014-01-16 10:40:00,67.41,67.47,67.38,67.38,64400.0,46.2083,46.2494,46.1877,46.1877,64400.0
2014-01-16 10:45:00,67.38,67.38,67.25,67.31,158700.0,46.1877,46.1877,46.0986,46.1397,158700.0
2014-01-16 10:50:00,67.3,67.3,67.09,67.11,178800.0,46.1329,46.1329,45.9889,46.0026,178800.0
2014-01-16 10:55:00,67.1,67.19,67.09,67.14,62300.0,45.9958,46.0575,45.9889,46.0232,62300.0
2014-01-16 11:00:00,67.14,67.33,67.12,67.28,59100.0,46.0232,46.1534,46.0095,46.1192,59100.0
2014-01-16 11:05:00,67.29,67.4,67.29,67.39,30300.0,46.126,46.2014,46.126,46.1946,30300.0
2014-01-16 11:10:00,67.39,67.42,67.34,67.42,39600.0,46.1946,46.2151,46.1603,46.2151,39600.0
2014-01-16 11:15:00,67.42,67.45,67.36,67.43,36900.0,46.2151,46.2357,46.174,46.222,36900.0
2014-01-16 11:20:00,67.43,67.56,67.42,67.54,80300.0,46.222,46.3111,46.2151,46.2974,80300.0
2014-01-16 11:25:00,67.54,67.6,67.53,67.59,56000.0,46.2974,46.3385,46.2905,46.3317,56000.0
2014-01-16 11:30:00,67.59,67.62,67.43,67.45,67800.0,46.3317,46.3522,46.222,46.2357,67800.0
2014-01-16 11:35:00,67.46,67.57,67.46,67.56,43100.0,46.2425,46.3179,46.2425,46.3111,43100.0
2014-01-16 11:40:00,67.57,67.62,67.54,67.57,46800.0,46.3179,46.3522,46.2974,46.3179,46800.0
2014-01-16 11:45:00,67.58,67.69,67.58,67.63,59000.0,46.3248,46.4002,46.3248,46.3591,59000.0
2014-01-16 11:50:00,67.62,67.64,67.57,67.6,63100.0,46.3522,46.3659,46.3179,46.3385,63100.0
2014-01-16 11:55:00,67.61,67.61,67.54,67.58,37300.0,46.3454,46.3454,46.2974,46.3248,37300.0
2014-01-16 12:00:00,67.58,67.59,67.55,67.58,37500.0,46.3248,46.3317,46.3042,46.3248,37500.0
2014-01-16 12:05:00,67.57,67.67,67.57,67.64,40600.0,46.3179,46.3865,46.3179,46.3659,40600.0
2014-01-16 12:10:00,67.64,67.64,67.57,67.57,35000.0,46.3659,46.3659,46.3179,46.3179,35000.0
2014-01-16 12:15:00,67.58,67.62,67.57,67.6,70300.0,46.3248,46.3522,46.3179,46.3385,70300.0
2014-01-16 12:20:00,67.6,67.7,67.59,67.66,44100.0,46.3385,46.4071,46.3317,46.3796,44100.0
2014-01-16 12:25:00,67.67,67.67,67.64,67.66,27600.0,46.3865,46.3865,46.3659,46.3796,27600.0
2014-01-16 12:30:00,67.66,67.68,67.63,67.68,18900.0,46.3796,46.3933,46.3591,46.3933,18900.0
2014-01-16 12:35:00,67.68,67.75,67.65,67.73,27900.0,46.3933,46.4413,46.3728,46.4276,27900.0
2014-01-16 12:40:00,67.72,67.75,67.66,67.73,24000.0,46.4208,46.4413,46.3796,46.4276,24000.0
2014-01-16 12:45:00,67.74,67.75,67.7,67.71,50300.0,46.4345,46.4413,46.4071,46.4139,50300.0
2014-01-16 12:50:00,67.73,67.77,67.71,67.71,29300.0,46.4276,46.455,46.4139,46.4139,29300.0
2014-01-16 12:55:00,67.71,67.77,67.7,67.76,27300.0,46.4139,46.455,46.4071,46.4482,27300.0
2014-01-16 13:00:00,67.76,67.87,67.75,67.81,103000.0,46.4482,46.5236,46.4413,46.4825,103000.0
2014-01-16 13:05:00,67.82,67.9,67.81,67.89,54600.0,46.4893,46.5442,46.4825,46.5373,54600.0
2014-01-16 13:10:00,67.89,67.9,67.8,67.84,36400.0,46.5373,46.5442,46.4756,46.503,36400.0
2014-01-16 13:15:00,67.83,67.98,67.83,67.97,81300.0,46.4962,46.599,46.4962,46.5921,81300.0
2014-01-16 13:20:00,67.96,68.02,67.94,68.0,38700.0,46.5853,46.6264,46.5716,46.6127,38700.0
2014-01-16 13:25:00,68.0,68.0,67.94,67.95,56300.0,46.6127,46.6127,46.5716,46.5784,56300.0
2014-01-16 13:30:00,67.95,67.98,67.91,67.91,36000.0,46.5784,46.599,46.551,46.551,36000.0
2014-01-16 13:35:00,67.92,67.94,67.87,67.94,54500.0,46.5579,46.5716,46.5236,46.5716,54500.0
2014-01-16 13:40:00,67.93,67.93,67.81,67.82,64000.0,46.5647,46.5647,46.4825,46.4893,64000.0
2014-01-16 13:45:00,67.83,67.86,67.8,67.83,36000.0,46.4962,46.5167,46.4756,46.4962,36000.0
2014-01-16 13:50:00,67.83,67.91,67.82,67.91,77700.0,46.4962,46.551,46.4893,46.551,77700.0
2014-01-16 13:55:00,67.91,67.92,67.89,67.89,77400.0,46.551,46.5579,46.5373,46.5373,77400.0
2014-01-16 14:00:00,67.89,67.96,67.89,67.96,37700.0,46.5373,46.5853,46.5373,46.5853,37700.0
2014-01-16 14:05:00,67.96,67.96,67.88,67.9,46400.0,46.5853,46.5853,46.5304,46.5442,46400.0
2014-01-16 14:10:00,67.91,67.93,67.88,67.93,31400.0,46.551,46.5647,46.5304,46.5647,31400.0
2014-01-16 14:15:00,67.93,67.95,67.9,67.93,37100.0,46.5647,46.5784,46.5442,46.5647,37100.0
2014-01-16 14:20:00,67.93,67.93,67.83,67.86,39500.0,46.5647,46.5647,46.4962,46.5167,39500.0
2014-01-16 14:25:00,67.85,67.88,67.81,67.85,31100.0,46.5099,46.5304,46.4825,46.5099,31100.0
2014-01-16 14:30:00,67.86,67.89,67.83,67.84,36900.0,46.5167,46.5373,46.4962,46.503,36900.0
2014-01-16 14:35:00,67.83,67.84,67.8,67.84,44000.0,46.4962,46.503,46.4756,46.503,44000.0
2014-01-16 14:40:00,67.85,67.85,67.81,67.81,28000.0,46.5099,46.5099,46.4825,46.4825,28000.0
2014-01-16 14:45:00,67.81,67.82,67.78,67.81,38500.0,46.4825,46.4893,46.4619,46.4825,38500.0
2014-01-16 14:50:00,67.81,67.82,67.78,67.78,24500.0,46.4825,46.4893,46.4619,46.4619,24500.0
2014-01-16 14:55:00,67.77,67.78,67.72,67.76,55200.0,46.455,46.4619,46.4208,46.4482,55200.0
2014-01-16 15:00:00,67.76,67.81,67.72,67.72,40500.0,46.4482,46.4825,46.4208,46.4208,40500.0
2014-01-16 15:05:00,67.73,67.79,67.72,67.78,51400.0,46.4276,46.4687,46.4208,46.4619,51400.0
2014-01-16 15:10:00,67.78,67.83,67.78,67.8,33300.0,46.4619,46.4962,46.4619,46.4756,33300.0
2014-01-16 15:15:00,67.8,67.83,67.77,67.83,43500.0,46.4756,46.4962,46.455,46.4962,43500.0
2014-01-16 15:20:00,67.83,67.84,67.8,67.8,36600.0,46.4962,46.503,46.4756,46.4756,36600.0
2014-01-16 15:25:00,67.81,67.87,67.79,67.87,50600.0,46.4825,46.5236,46.4687,46.5236,50600.0
2014-01-16 15:30:00,67.87,67.87,67.83,67.84,56000.0,46.5236,46.5236,46.4962,46.503,56000.0
2014-01-16 15:35:00,67.84,67.84,67.82,67.82,47400.0,46.503,46.503,46.4893,46.4893,47400.0
2014-01-16 15:40:00,67.83,67.83,67.77,67.78,99100.0,46.4962,46.4962,46.455,46.4619,99100.0
2014-01-16 15:45:00,67.78,67.8,67.7,67.71,87300.0,46.4619,46.4756,46.4071,46.4139,87300.0
2014-01-16 15:50:00,67.71,67.82,67.7,67.79,121100.0,46.4139,46.4893,46.4071,46.4687,121100.0
2014-01-16 15:55:00,67.79,67.84,67.78,67.82,163600.0,46.4687,46.503,46.4619,46.4893,163600.0
2014-01-17 09:30:00,68.02,68.15,67.73,67.97,740900.0,46.6264,46.7155,46.4276,46.5921,740900.0
2014-01-17 09:35:00,67.95,67.97,67.88,67.95,26200.0,46.5784,46.5921,46.5304,46.5784,26200.0
2014-01-17 09:40:00,67.94,67.97,67.83,67.87,29800.0,46.5716,46.5921,46.4962,46.5236,29800.0
2014-01-17 09:45:00,67.87,67.98,67.77,67.96,62300.0,46.5236,46.599,46.455,46.5853,62300.0
2014-01-17 09:50:00,67.95,68.09,67.95,68.07,54900.0,46.5784,46.6744,46.5784,46.6607,54900.0
2014-01-17 09:55:00,68.06,68.07,67.84,67.89,36100.0,46.6538,46.6607,46.503,46.5373,36100.0
2014-01-17 10:00:00,67.88,67.93,67.82,67.87,36800.0,46.5304,46.5647,46.4893,46.5236,36800.0
2014-01-17 10:05:00,67.87,68.03,67.87,67.99,38000.0,46.5236,46.6333,46.5236,46.6058,38000.0
2014-01-17 10:10:00,68.0,68.04,67.92,67.99,51600.0,46.6127,46.6401,46.5579,46.6058,51600.0
2014-01-17 10:15:00,68.0,68.02,67.94,68.02,23400.0,46.6127,46.6264,46.5716,46.6264,23400.0
2014-01-17 10:20:00,68.03,68.11,68.03,68.06,36700.0,46.6333,46.6881,46.6333,46.6538,36700.0
2014-01-17 10:25:00,68.06,68.06,67.94,67.94,20400.0,46.6538,46.6538,46.5716,46.5716,20400.0
2014-01-17 10:30:00,67.95,68.08,67.94,68.06,72400.0,46.5784,46.6675,46.5716,46.6538,72400.0
2014-01-17 10:35:00,68.06,68.17,68.06,68.14,27600.0,46.6538,46.7292,46.6538,46.7087,27600.0
2014-01-17 10:40:00,68.15,68.2,68.12,68.17,81300.0,46.7155,46.7498,46.695,46.7292,81300.0
2014-01-17 10:45:00,68.18,68.19,68.13,68.15,34500.0,46.7361,46.7429,46.7018,46.7155,34500.0
2014-01-17 10:50:00,68.14,68.19,68.11,68.13,26700.0,46.7087,46.7429,46.6881,46.7018,26700.0
2014-01-17 10:55:00,68.14,68.16,68.09,68.13,35700.0,46.7087,46.7224,46.6744,46.7018,35700.0
2014-01-17 11:00:00,68.13,68.18,68.11,68.14,85700.0,46.7018,46.7361,46.6881,46.7087,85700.0
2014-01-17 11:05:00,68.15,68.17,68.11,68.12,31700.0,46.7155,46.7292,46.6881,46.695,31700.0
2014-01-17 11:10:00,68.13,68.18,68.1,68.15,43900.0,46.7018,46.7361,46.6812,46.7155,43900.0
2014-01-17 11:15:00,68.15,68.18,68.12,68.17,27600.0,46.7155,46.7361,46.695,46.7292,27600.0
2014-01-17 11:20:00,68.17,68.17,68.11,68.11,34200.0,46.7292,46.7292,46.6881,46.6881,34200.0
2014-01-17 11:25:00,68.12,68.17,68.09,68.1,24200.0,46.695,46.7292,46.6744,46.6812,24200.0
2014-01-17 11:30:00,68.12,68.14,68.09,68.09,32500.0,46.695,46.7087,46.6744,46.6744,32500.0
2014-01-17 11:35:00,68.08,68.08,68.04,68.07,33600.0,46.6675,46.6675,46.6401,46.6607,33600.0
2014-01-17 11:40:00,68.06,68.12,68.05,68.11,45600.0,46.6538,46.695,46.647,46.6881,45600.0
2014-01-17 11:45:00,68.11,68.12,68.02,68.05,24700.0,46.6881,46.695,46.6264,46.647,24700.0
2014-01-17 11:50:00,68.05,68.07,68.04,68.06,28200.0,46.647,46.6607,46.6401,46.6538,28200.0
2014-01-17 11:55:00,68.06,68.1,68.04,68.08,31500.0,46.6538,46.6812,46.6401,46.6675,31500.0
2014-01-17 12:00:00,68.09,68.1,68.04,68.09,29600.0,46.6744,46.6812,46.6401,46.6744,29600.0
2014-01-17 12:05:00,68.09,68.15,68.09,68.15,27000.0,46.6744,46.7155,46.6744,46.7155,27000.0
2014-01-17 12:10:00,68.14,68.27,68.12,68.24,62400.0,46.7087,46.7978,46.695,46.7772,62400.0
2014-01-17 12:15:00,68.25,68.29,68.19,68.2,23200.0,46.7841,46.8115,46.7429,46.7498,23200.0
2014-01-17 12:20:00,68.2,68.21,68.07,68.07,21000.0,46.7498,46.7567,46.6607,46.6607,21000.0
2014-01-17 12:25:00,68.06,68.13,68.04,68.09,9300.0,46.6538,46.7018,46.6401,46.6744,9300.0
2014-01-17 12:30:00,68.09,68.11,68.07,68.11,52400.0,46.6744,46.6881,46.6607,46.6881,52400.0
2014-01-17 12:35:00,68.11,68.11,68.04,68.05,16500.0,46.6881,46.6881,46.6401,46.647,16500.0
2014-01-17 12:40:00,68.05,68.1,68.04,68.07,19300.0,46.647,46.6812,46.6401,46.6607,19300.0
2014-01-17 12:45:00,68.06,68.1,68.05,68.06,12600.0,46.6538,46.6812,46.647,46.6538,12600.0
2014-01-17 12:50:00,68.06,68.06,68.02,68.02,11800.0,46.6538,46.6538,46.6264,46.6264,11800.0
2014-01-17 12:55:00,68.01,68.01,67.96,67.97,23100.0,46.6196,46.6196,46.5853,46.5921,23100.0
2014-01-17 13:00:00,67.97,67.99,67.97,67.97,22200.0,46.5921,46.6058,46.5921,46.5921,22200.0
2014-01-17 13:05:00,67.98,67.98,67.9,67.9,42400.0,46.599,46.599,46.5442,46.5442,42400.0
2014-01-17 13:10:00,67.9,67.91,67.81,67.83,49700.0,46.5442,46.551,46.4825,46.4962,49700.0
2014-01-17 13:15:00,67.84,67.88,67.76,67.86,32900.0,46.503,46.5304,46.4482,46.5167,32900.0
2014-01-17 13:20:00,67.85,67.91,67.84,67.89,23000.0,46.5099,46.551,46.503,46.5373,23000.0
2014-01-17 13:25:00,67.88,67.88,67.81,67.83,12000.0,46.5304,46.5304,46.4825,46.4962,12000.0
2014-01-17 13:30:00,67.83,67.86,67.82,67.82,20200.0,46.4962,46.5167,46.4893,46.4893,20200.0
2014-01-17 13:35:00,67.82,67.86,67.81,67.86,13700.0,46.4893,46.5167,46.4825,46.5167,13700.0
2014-01-17 13:40:00,67.86,67.9,67.85,67.89,25200.0,46.5167,46.5442,46.5099,46.5373,25200.0
2014-01-17 13:45:00,67.89,67.92,67.81,67.87,68500.0,46.5373,46.5579,46.4825,46.5236,68500.0
2014-01-17 13:50:00,67.86,67.88,67.85,67.87,16300.0,46.5167,46.5304,46.5099,46.5236,16300.0
2014-01-17 13:55:00,67.87,67.9,67.87,67.89,14600.0,46.5236,46.5442,46.5236,46.5373,14600.0
2014-01-17 14:00:00,67.9,67.9,67.87,67.89,19300.0,46.5442,46.5442,46.5236,46.5373,19300.0
2014-01-17 14:05:00,67.89,67.92,67.88,67.9,42700.0,46.5373,46.5579,46.5304,46.5442,42700.0
2014-01-17 14:10:00,67.9,67.92,67.89,67.9,25400.0,46.5442,46.5579,46.5373,46.5442,25400.0
2014-01-17 14:15:00,67.91,67.91,67.86,67.87,30700.0,46.551,46.551,46.5167,46.5236,30700.0
2014-01-17 14:20:00,67.86,67.88,67.85,67.86,13500.0,46.5167,46.5304,46.5099,46.5167,13500.0
2014-01-17 14:25:00,67.85,67.89,67.84,67.85,23600.0,46.5099,46.5373,46.503,46.5099,23600.0
2014-01-17 14:30:00,67.85,67.86,67.82,67.84,19400.0,46.5099,46.5167,46.4893,46.503,19400.0
2014-01-17 14:35:00,67.84,67.85,67.82,67.84,26000.0,46.503,46.5099,46.4893,46.503,26000.0
2014-01-17 14:40:00,67.84,67.85,67.8,67.82,36000.0,46.503,46.5099,46.4756,46.4893,36000.0
2014-01-17 14:45:00,67.81,67.82,67.77,67.77,42500.0,46.4825,46.4893,46.455,46.455,42500.0
2014-01-17 14:50:00,67.77,67.79,67.77,67.78,10500.0,46.455,46.4687,46.455,46.4619,10500.0
2014-01-17 14:55:00,67.78,67.8,67.76,67.79,22600.0,46.4619,46.4756,46.4482,46.4687,22600.0
2014-01-17 15:00:00,67.79,67.82,67.78,67.8,29900.0,46.4687,46.4893,46.4619,46.4756,29900.0
2014-01-17 15:05:00,67.8,67.82,67.72,67.73,49600.0,46.4756,46.4893,46.4208,46.4276,49600.0
2014-01-17 15:10:00,67.73,67.75,67.69,67.69,39400.0,46.4276,46.4413,46.4002,46.4002,39400.0
2014-01-17 15:15:00,67.69,67.72,67.69,67.71,36500.0,46.4002,46.4208,46.4002,46.4139,36500.0
2014-01-17 15:20:00,67.71,67.71,67.67,67.69,24700.0,46.4139,46.4139,46.3865,46.4002,24700.0
2014-01-17 15:25:00,67.68,67.73,67.68,67.71,42200.0,46.3933,46.4276,46.3933,46.4139,42200.0
2014-01-17 15:30:00,67.71,67.71,67.57,67.58,73900.0,46.4139,46.4139,46.3179,46.3248,73900.0
2014-01-17 15:35:00,67.58,67.61,67.56,67.6,80300.0,46.3248,46.3454,46.3111,46.3385,80300.0
2014-01-17 15:40:00,67.59,67.6,67.54,67.59,74100.0,46.3317,46.3385,46.2974,46.3317,74100.0
2014-01-17 15:45:00,67.58,67.64,67.56,67.64,106900.0,46.3248,46.3659,46.3111,46.3659,106900.0
2014-01-17 15:50:00,67.63,67.67,67.59,67.6,129100.0,46.3591,46.3865,46.3317,46.3385,129100.0
2014-01-17 15:55:00,67.6,67.6,67.5,67.51,340300.0,46.3385,46.3385,46.27,46.2768,340300.0
2014-01-21 09:30:00,68.08,68.08,67.85,67.97,229300.0,46.6675,46.6675,46.5099,46.5921,229300.0
2014-01-21 09:35:00,68.0,68.04,67.85,68.03,88500.0,46.6127,46.6401,46.5099,46.6333,88500.0
2014-01-21 09:40:00,68.05,68.24,68.04,68.17,60900.0,46.647,46.7772,46.6401,46.7292,60900.0
2014-01-21 09:45:00,68.15,68.21,68.03,68.21,49200.0,46.7155,46.7567,46.6333,46.7567,49200.0
2014-01-21 09:50:00,68.2,68.22,68.15,68.16,110900.0,46.7498,46.7635,46.7155,46.7224,110900.0
2014-01-21 09:55:00,68.15,68.18,68.06,68.13,40700.0,46.7155,46.7361,46.6538,46.7018,40700.0
2014-01-21 10:00:00,68.11,68.14,68.07,68.13,50600.0,46.6881,46.7087,46.6607,46.7018,50600.0
2014-01-21 10:05:00,68.13,68.19,68.08,68.12,90400.0,46.7018,46.7429,46.6675,46.695,90400.0
2014-01-21 10:10:00,68.12,68.14,68.05,68.09,80900.0,46.695,46.7087,46.647,46.6744,80900.0
2014-01-21 10:15:00,68.07,68.1,67.95,67.99,33700.0,46.6607,46.6812,46.5784,46.6058,33700.0
2014-01-21 10:20:00,67.98,67.98,67.89,67.95,65700.0,46.599,46.599,46.5373,46.5784,65700.0
2014-01-21 10:25:00,67.95,68.1,67.94,68.09,30400.0,46.5784,46.6812,46.5716,46.6744,30400.0
2014-01-21 10:30:00,68.09,68.14,68.08,68.13,58200.0,46.6744,46.7087,46.6675,46.7018,58200.0
2014-01-21 10:35:00,68.13,68.17,68.1,68.11,53600.0,46.7018,46.7292,46.6812,46.6881,53600.0
2014-01-21 10:40:00,68.11,68.17,68.1,68.16,29300.0,46.6881,46.7292,46.6812,46.7224,29300.0
2014-01-21 10:45:00,68.15,68.15,68.11,68.11,28900.0,46.7155,46.7155,46.6881,46.6881,28900.0
2014-01-21 10:50:00,68.1,68.17,68.1,68.13,28600.0,46.6812,46.7292,46.6812,46.7018,28600.0
2014-01-21 10:55:00,68.14,68.15,68.11,68.12,17000.0,46.7087,46.7155,46.6881,46.695,17000.0
2014-01-21 11:00:00,68.11,68.13,68.09,68.13,23700.0,46.6881,46.7018,46.6744,46.7018,23700.0
2014-01-21 11:05:00,68.12,68.13,67.92,67.92,22900.0,46.695,46.7018,46.5579,46.5579,22900.0
2014-01-21 11:10:00,67.89,67.89,67.71,67.71,45500.0,46.5373,46.5373,46.4139,46.4139,45500.0
2014-01-21 11:15:00,67.73,67.9,67.72,67.85,52600.0,46.4276,46.5442,46.4208,46.5099,52600.0
2014-01-21 11:20:00,67.84,67.94,67.84,67.89,38600.0,46.503,46.5716,46.503,46.5373,38600.0
2014-01-21 11:25:00,67.89,68.0,67.88,67.99,37500.0,46.5373,46.6127,46.5304,46.6058,37500.0
2014-01-21 11:30:00,67.98,68.03,67.93,68.02,25500.0,46.599,46.6333,46.5647,46.6264,25500.0
2014-01-21 11:35:00,68.02,68.05,67.99,68.01,18800.0,46.6264,46.647,46.6058,46.6196,18800.0
2014-01-21 11:40:00,68.0,68.03,67.96,67.96,46600.0,46.6127,46.6333,46.5853,46.5853,46600.0
2014-01-21 11:45:00,67.96,67.97,67.9,67.92,26000.0,46.5853,46.5921,46.5442,46.5579,26000.0
2014-01-21 11:50:00,67.92,67.92,67.8,67.82,58000.0,46.5579,46.5579,46.4756,46.4893,58000.0
2014-01-21 11:55:00,67.82,67.89,67.81,67.89,25800.0,46.4893,46.5373,46.4825,46.5373,25800.0
2014-01-21 12:00:00,67.87,67.89,67.81,67.81,20300.0,46.5236,46.5373,46.4825,46.4825,20300.0
2014-01-21 12:05:00,67.81,67.83,67.72,67.78,39100.0,46.4825,46.4962,46.4208,46.4619,39100.0
2014-01-21 12:10:00,67.78,67.83,67.77,67.83,16800.0,46.4619,46.4962,46.455,46.4962,16800.0
2014-01-21 12:15:00,67.83,67.88,67.79,67.81,33000.0,46.4962,46.5304,46.4687,46.4825,33000.0
2014-01-21 12:20:00,67.81,67.84,67.79,67.82,39200.0,46.4825,46.503,46.4687,46.4893,39200.0
2014-01-21 12:25:00,67.82,67.82,67.73,67.73,19000.0,46.4893,46.4893,46.4276,46.4276,19000.0
2014-01-21 12:30:00,67.73,67.81,67.73,67.73,26000.0,46.4276,46.4825,46.4276,46.4276,26000.0
2014-01-21 12:35:00,67.73,67.77,67.73,67.75,26100.0,46.4276,46.455,46.4276,46.4413,26100.0
2014-01-21 12:40:00,67.74,67.79,67.74,67.77,89300.0,46.4345,46.4687,46.4345,46.455,89300.0
2014-01-21 12:45:00,67.79,67.82,67.76,67.8,72500.0,46.4687,46.4893,46.4482,46.4756,72500.0
2014-01-21 12:50:00,67.8,67.86,67.8,67.85,21300.0,46.4756,46.5167,46.4756,46.5099,21300.0
2014-01-21 12:55:00,67.86,67.86,67.82,67.84,18900.0,46.5167,46.5167,46.4893,46.503,18900.0
2014-01-21 13:00:00,67.84,67.92,67.84,67.88,27700.0,46.503,46.5579,46.503,46.5304,27700.0
2014-01-21 13:05:00,67.89,67.89,67.84,67.87,36500.0,46.5373,46.5373,46.503,46.5236,36500.0
2014-01-21 13:10:00,67.86,67.91,67.84,67.89,27300.0,46.5167,46.551,46.503,46.5373,27300.0
2014-01-21 13:15:00,67.9,67.91,67.86,67.88,65400.0,46.5442,46.551,46.5167,46.5304,65400.0
2014-01-21 13:20:00,67.88,67.9,67.85,67.9,24600.0,46.5304,46.5442,46.5099,46.5442,24600.0
2014-01-21 13:25:00,67.9,67.91,67.88,67.9,15900.0,46.5442,46.551,46.5304,46.5442,15900.0
2014-01-21 13:30:00,67.9,67.93,67.88,67.92,64100.0,46.5442,46.5647,46.5304,46.5579,64100.0
2014-01-21 13:35:00,67.93,68.03,67.93,68.0,65600.0,46.5647,46.6333,46.5647,46.6127,65600.0
2014-01-21 13:40:00,68.01,68.05,68.01,68.04,34800.0,46.6196,46.647,46.6196,46.6401,34800.0
2014-01-21 13:45:00,68.04,68.08,68.04,68.08,28100.0,46.6401,46.6675,46.6401,46.6675,28100.0
2014-01-21 13:50:00,68.07,68.09,68.06,68.08,13300.0,46.6607,46.6744,46.6538,46.6675,13300.0
2014-01-21 13:55:00,68.08,68.13,68.07,68.11,78900.0,46.6675,46.7018,46.6607,46.6881,78900.0
2014-01-21 14:00:00,68.11,68.11,68.07,68.09,16100.0,46.6881,46.6881,46.6607,46.6744,16100.0
2014-01-21 14:05:00,68.08,68.1,68.04,68.04,15100.0,46.6675,46.6812,46.6401,46.6401,15100.0
2014-01-21 14:10:00,68.03,68.04,68.0,68.03,51400.0,46.6333,46.6401,46.6127,46.6333,51400.0
2014-01-21 14:15:00,68.03,68.07,68.03,68.05,29900.0,46.6333,46.6607,46.6333,46.647,29900.0
2014-01-21 14:20:00,68.04,68.04,67.96,67.98,19600.0,46.6401,46.6401,46.5853,46.599,19600.0
2014-01-21 14:25:00,67.98,67.99,67.95,67.96,15400.0,46.599,46.6058,46.5784,46.5853,15400.0
2014-01-21 14:30:00,67.96,68.05,67.95,68.03,43900.0,46.5853,46.647,46.5784,46.6333,43900.0
2014-01-21 14:35:00,68.03,68.08,68.03,68.07,36100.0,46.6333,46.6675,46.6333,46.6607,36100.0
2014-01-21 14:40:00,68.06,68.06,68.02,68.04,31000.0,46.6538,46.6538,46.6264,46.6401,31000.0
2014-01-21 14:45:00,68.04,68.08,68.03,68.07,90500.0,46.6401,46.6675,46.6333,46.6607,90500.0
2014-01-21 14:50:00,68.07,68.08,68.01,68.04,26200.0,46.6607,46.6675,46.6196,46.6401,26200.0
2014-01-21 14:55:00,68.04,68.05,68.02,68.04,20400.0,46.6401,46.647,46.6264,46.6401,20400.0
2014-01-21 15:00:00,68.04,68.05,68.0,68.02,34100.0,46.6401,46.647,46.6127,46.6264,34100.0
2014-01-21 15:05:00,68.02,68.08,68.01,68.03,40900.0,46.6264,46.6675,46.6196,46.6333,40900.0
2014-01-21 15:10:00,68.03,68.06,68.01,68.01,21600.0,46.6333,46.6538,46.6196,46.6196,21600.0
2014-01-21 15:15:00,68.01,68.03,67.99,68.01,25100.0,46.6196,46.6333,46.6058,46.6196,25100.0
2014-01-21 15:20:00,68.02,68.02,67.97,67.98,17200.0,46.6264,46.6264,46.5921,46.599,17200.0
2014-01-21 15:25:00,67.98,68.02,67.98,68.0,35200.0,46.599,46.6264,46.599,46.6127,35200.0
2014-01-21 15:30:00,68.0,68.06,67.99,68.06,59600.0,46.6127,46.6538,46.6058,46.6538,59600.0
2014-01-21 15:35:00,68.06,68.14,68.05,68.12,72600.0,46.6538,46.7087,46.647,46.695,72600.0
2014-01-21 15:40:00,68.13,68.15,68.1,68.14,73300.0,46.7018,46.7155,46.6812,46.7087,73300.0
2014-01-21 15:45:00,68.14,68.17,68.06,68.08,113500.0,46.7087,46.7292,46.6538,46.6675,113500.0
2014-01-21 15:50:00,68.09,68.15,68.08,68.13,90400.0,46.6744,46.7155,46.6675,46.7018,90400.0
2014-01-21 15:55:00,68.14,68.27,68.12,68.25,452000.0,46.7087,46.7978,46.695,46.7841,452000.0
2014-01-22 09:30:00,68.53,68.75,68.41,68.75,203200.0,46.976,47.1268,46.8937,47.1268,203200.0
2014-01-22 09:35:00,68.74,68.79,68.67,68.7,82400.0,47.12,47.1542,47.072,47.0925,82400.0
2014-01-22 09:40:00,68.67,68.67,68.27,68.3,72400.0,47.072,47.072,46.7978,46.8183,72400.0
2014-01-22 09:45:00,68.29,68.35,68.27,68.32,30800.0,46.8115,46.8526,46.7978,46.8321,30800.0
2014-01-22 09:50:00,68.31,68.32,68.22,68.25,39000.0,46.8252,46.8321,46.7635,46.7841,39000.0
2014-01-22 09:55:00,68.25,68.29,68.19,68.21,21000.0,46.7841,46.8115,46.7429,46.7567,21000.0
2014-01-22 10:00:00,68.2,68.38,68.16,68.31,59700.0,46.7498,46.8732,46.7224,46.8252,59700.0
2014-01-22 10:05:00,68.3,68.51,68.3,68.45,81200.0,46.8183,46.9623,46.8183,46.9212,81200.0
2014-01-22 10:10:00,68.45,68.48,68.35,68.35,25500.0,46.9212,46.9417,46.8526,46.8526,25500.0
2014-01-22 10:15:00,68.35,68.39,68.31,68.37,39200.0,46.8526,46.88,46.8252,46.8663,39200.0
2014-01-22 10:20:00,68.37,68.37,68.27,68.31,57300.0,46.8663,46.8663,46.7978,46.8252,57300.0
2014-01-22 10:25:00,68.3,68.41,68.23,68.4,55800.0,46.8183,46.8937,46.7704,46.8869,55800.0
2014-01-22 10:30:00,68.41,68.42,68.32,68.4,76200.0,46.8937,46.9006,46.8321,46.8869,76200.0
2014-01-22 10:35:00,68.39,68.43,68.36,68.38,65400.0,46.88,46.9075,46.8595,46.8732,65400.0
2014-01-22 10:40:00,68.38,68.38,68.3,68.31,50900.0,46.8732,46.8732,46.8183,46.8252,50900.0
2014-01-22 10:45:00,68.31,68.31,68.14,68.19,72000.0,46.8252,46.8252,46.7087,46.7429,72000.0
2014-01-22 10:50:00,68.2,68.2,68.08,68.12,58000.0,46.7498,46.7498,46.6675,46.695,58000.0
2014-01-22 10:55:00,68.13,68.16,68.05,68.12,36500.0,46.7018,46.7224,46.647,46.695,36500.0
2014-01-22 11:00:00,68.14,68.27,68.14,68.23,34800.0,46.7087,46.7978,46.7087,46.7704,34800.0
2014-01-22 11:05:00,68.23,68.26,68.19,68.22,20900.0,46.7704,46.7909,46.7429,46.7635,20900.0
2014-01-22 11:10:00,68.22,68.27,68.18,68.22,29200.0,46.7635,46.7978,46.7361,46.7635,29200.0
2014-01-22 11:15:00,68.24,68.24,68.16,68.16,26600.0,46.7772,46.7772,46.7224,46.7224,26600.0
2014-01-22 11:20:00,68.17,68.18,68.1,68.16,29200.0,46.7292,46.7361,46.6812,46.7224,29200.0
2014-01-22 11:25:00,68.17,68.34,68.17,68.32,33700.0,46.7292,46.8458,46.7292,46.8321,33700.0
2014-01-22 11:30:00,68.33,68.34,68.24,68.24,52600.0,46.8389,46.8458,46.7772,46.7772,52600.0
2014-01-22 11:35:00,68.24,68.24,68.15,68.17,32400.0,46.7772,46.7772,46.7155,46.7292,32400.0
2014-01-22 11:40:00,68.17,68.19,68.08,68.1,45000.0,46.7292,46.7429,46.6675,46.6812,45000.0
2014-01-22 11:45:00,68.11,68.13,68.06,68.09,45600.0,46.6881,46.7018,46.6538,46.6744,45600.0
2014-01-22 11:50:00,68.1,68.19,68.1,68.18,11200.0,46.6812,46.7429,46.6812,46.7361,11200.0
2014-01-22 11:55:00,68.18,68.21,68.15,68.17,19800.0,46.7361,46.7567,46.7155,46.7292,19800.0
2014-01-22 12:00:00,68.2,68.21,68.16,68.18,18700.0,46.7498,46.7567,46.7224,46.7361,18700.0
2014-01-22 12:05:00,68.17,68.19,68.16,68.17,20300.0,46.7292,46.7429,46.7224,46.7292,20300.0
2014-01-22 12:10:00,68.18,68.24,68.17,68.24,17800.0,46.7361,46.7772,46.7292,46.7772,17800.0
2014-01-22 12:15:00,68.25,68.34,68.22,68.34,28500.0,46.7841,46.8458,46.7635,46.8458,28500.0
2014-01-22 12:20:00,68.34,68.37,68.33,68.34,20600.0,46.8458,46.8663,46.8389,46.8458,20600.0
2014-01-22 12:25:00,68.33,68.35,68.32,68.34,12000.0,46.8389,46.8526,46.8321,46.8458,12000.0
2014-01-22 12:30:00,68.34,68.37,68.3,68.36,41200.0,46.8458,46.8663,46.8183,46.8595,41200.0
2014-01-22 12:35:00,68.36,68.36,68.32,68.34,40200.0,46.8595,46.8595,46.8321,46.8458,40200.0
2014-01-22 12:40:00,68.34,68.35,68.3,68.3,16600.0,46.8458,46.8526,46.8183,46.8183,16600.0
2014-01-22 12:45:00,68.31,68.42,68.31,68.42,37400.0,46.8252,46.9006,46.8252,46.9006,37400.0
2014-01-22 12:50:00,68.4,68.42,68.39,68.4,28000.0,46.8869,46.9006,46.88,46.8869,28000.0
2014-01-22 12:55:00,68.4,68.42,68.38,68.41,40100.0,46.8869,46.9006,46.8732,46.8937,40100.0
2014-01-22 13:00:00,68.42,68.44,68.38,68.38,32100.0,46.9006,46.9143,46.8732,46.8732,32100.0
2014-01-22 13:05:00,68.39,68.39,68.31,68.34,24000.0,46.88,46.88,46.8252,46.8458,24000.0
2014-01-22 13:10:00,68.36,68.42,68.34,68.39,23000.0,46.8595,46.9006,46.8458,46.88,23000.0
2014-01-22 13:15:00,68.39,68.42,68.36,68.42,18400.0,46.88,46.9006,46.8595,46.9006,18400.0
2014-01-22 13:20:00,68.41,68.41,68.35,68.36,29200.0,46.8937,46.8937,46.8526,46.8595,29200.0
2014-01-22 13:25:00,68.37,68.41,68.37,68.37,11200.0,46.8663,46.8937,46.8663,46.8663,11200.0
2014-01-22 13:30:00,68.37,68.37,68.29,68.29,21500.0,46.8663,46.8663,46.8115,46.8115,21500.0
2014-01-22 13:35:00,68.29,68.32,68.26,68.3,37700.0,46.8115,46.8321,46.7909,46.8183,37700.0
2014-01-22 13:40:00,68.3,68.35,68.3,68.34,18300.0,46.8183,46.8526,46.8183,46.8458,18300.0
2014-01-22 13:45:00,68.34,68.4,68.32,68.33,15600.0,46.8458,46.8869,46.8321,46.8389,15600.0
2014-01-22 13:50:00,68.33,68.34,68.27,68.29,29100.0,46.8389,46.8458,46.7978,46.8115,29100.0
2014-01-22 13:55:00,68.29,68.33,68.27,68.28,54100.0,46.8115,46.8389,46.7978,46.8046,54100.0
2014-01-22 14:00:00,68.29,68.38,68.28,68.37,25300.0,46.8115,46.8732,46.8046,46.8663,25300.0
2014-01-22 14:05:00,68.38,68.42,68.38,68.41,20800.0,46.8732,46.9006,46.8732,46.8937,20800.0
2014-01-22 14:10:00,68.4,68.41,68.38,68.4,18900.0,46.8869,46.8937,46.8732,46.8869,18900.0
2014-01-22 14:15:00,68.41,68.42,68.38,68.41,24200.0,46.8937,46.9006,46.8732,46.8937,24200.0
2014-01-22 14:20:00,68.41,68.41,68.35,68.35,25600.0,46.8937,46.8937,46.8526,46.8526,25600.0
2014-01-22 14:25:00,68.36,68.4,68.35,68.37,24000.0,46.8595,46.8869,46.8526,46.8663,24000.0
2014-01-22 14:30:00,68.39,68.41,68.38,68.4,15900.0,46.88,46.8937,46.8732,46.8869,15900.0
2014-01-22 14:35:00,68.41,68.42,68.37,68.39,32100.0,46.8937,46.9006,46.8663,46.88,32100.0
2014-01-22 14:40:00,68.39,68.42,68.38,68.38,81500.0,46.88,46.9006,46.8732,46.8732,81500.0
2014-01-22 14:45:00,68.39,68.4,68.3,68.31,76500.0,46.88,46.8869,46.8183,46.8252,76500.0
2014-01-22 14:50:00,68.32,68.39,68.31,68.37,49700.0,46.8321,46.88,46.8252,46.8663,49700.0
2014-01-22 14:55:00,68.38,68.4,68.36,68.4,52100.0,46.8732,46.8869,46.8595,46.8869,52100.0
2014-01-22 15:00:00,68.4,68.44,68.39,68.43,69700.0,46.8869,46.9143,46.88,46.9075,69700.0
2014-01-22 15:05:00,68.42,68.46,68.42,68.42,48600.0,46.9006,46.928,46.9006,46.9006,48600.0
2014-01-22 15:10:00,68.43,68.43,68.39,68.39,45300.0,46.9075,46.9075,46.88,46.88,45300.0
2014-01-22 15:15:00,68.4,68.44,68.38,68.43,38500.0,46.8869,46.9143,46.8732,46.9075,38500.0
2014-01-22 15:20:00,68.44,68.48,68.43,68.47,47500.0,46.9143,46.9417,46.9075,46.9349,47500.0
2014-01-22 15:25:00,68.47,68.49,68.44,68.46,41400.0,46.9349,46.9486,46.9143,46.928,41400.0
2014-01-22 15:30:00,68.45,68.5,68.42,68.49,99400.0,46.9212,46.9554,46.9006,46.9486,99400.0
2014-01-22 15:35:00,68.48,68.52,68.46,68.51,57600.0,46.9417,46.9692,46.928,46.9623,57600.0
2014-01-22 15:40:00,68.51,68.52,68.45,68.45,66200.0,46.9623,46.9692,46.9212,46.9212,66200.0
2014-01-22 15:45:00,68.46,68.5,68.45,68.47,113300.0,46.928,46.9554,46.9212,46.9349,113300.0
2014-01-22 15:50:00,68.47,68.47,68.41,68.41,85200.0,46.9349,46.9349,46.8937,46.8937,85200.0
2014-01-22 15:55:00,68.41,68.42,68.37,68.38,219900.0,46.8937,46.9006,46.8663,46.8732,219900.0
2014-01-23 09:30:00,68.05,68.35,68.01,68.35,150500.0,46.647,46.8526,46.6196,46.8526,150500.0
2014-01-23 09:35:00,68.33,68.42,68.23,68.4,92500.0,46.8389,46.9006,46.7704,46.8869,92500.0
2014-01-23 09:40:00,68.4,68.42,68.25,68.41,68900.0,46.8869,46.9006,46.7841,46.8937,68900.0
2014-01-23 09:45:00,68.41,68.59,68.39,68.44,89200.0,46.8937,47.0171,46.88,46.9143,89200.0
2014-01-23 09:50:00,68.43,68.43,68.2,68.29,51100.0,46.9075,46.9075,46.7498,46.8115,51100.0
2014-01-23 09:55:00,68.28,68.3,68.15,68.2,72100.0,46.8046,46.8183,46.7155,46.7498,72100.0
2014-01-23 10:00:00,68.19,68.32,68.18,68.21,98700.0,46.7429,46.8321,46.7361,46.7567,98700.0
2014-01-23 10:05:00,68.21,68.27,68.15,68.19,68500.0,46.7567,46.7978,46.7155,46.7429,68500.0
2014-01-23 10:10:00,68.19,68.32,68.17,68.24,65700.0,46.7429,46.8321,46.7292,46.7772,65700.0
2014-01-23 10:15:00,68.22,68.25,68.16,68.19,33400.0,46.7635,46.7841,46.7224,46.7429,33400.0
2014-01-23 10:20:00,68.19,68.31,68.19,68.28,49000.0,46.7429,46.8252,46.7429,46.8046,49000.0
2014-01-23 10:25:00,68.27,68.27,68.14,68.14,85100.0,46.7978,46.7978,46.7087,46.7087,85100.0
2014-01-23 10:30:00,68.15,68.24,68.11,68.17,56600.0,46.7155,46.7772,46.6881,46.7292,56600.0
2014-01-23 10:35:00,68.17,68.18,68.11,68.12,32800.0,46.7292,46.7361,46.6881,46.695,32800.0
2014-01-23 10:40:00,68.12,68.13,68.02,68.12,34100.0,46.695,46.7018,46.6264,46.695,34100.0
2014-01-23 10:45:00,68.1,68.11,68.02,68.06,27400.0,46.6812,46.6881,46.6264,46.6538,27400.0
2014-01-23 10:50:00,68.05,68.05,67.99,68.04,50700.0,46.647,46.647,46.6058,46.6401,50700.0
2014-01-23 10:55:00,68.04,68.06,68.0,68.02,16500.0,46.6401,46.6538,46.6127,46.6264,16500.0
2014-01-23 11:00:00,68.01,68.02,67.95,67.96,41600.0,46.6196,46.6264,46.5784,46.5853,41600.0
2014-01-23 11:05:00,67.97,67.98,67.93,67.94,59200.0,46.5921,46.599,46.5647,46.5716,59200.0
2014-01-23 11:10:00,67.94,68.04,67.92,68.02,24800.0,46.5716,46.6401,46.5579,46.6264,24800.0
2014-01-23 11:15:00,68.0,68.1,68.0,68.1,40500.0,46.6127,46.6812,46.6127,46.6812,40500.0
2014-01-23 11:20:00,68.08,68.11,68.02,68.07,47700.0,46.6675,46.6881,46.6264,46.6607,47700.0
2014-01-23 11:25:00,68.07,68.1,68.04,68.05,28500.0,46.6607,46.6812,46.6401,46.647,28500.0
2014-01-23 11:30:00,68.05,68.11,68.03,68.05,19000.0,46.647,46.6881,46.6333,46.647,19000.0
2014-01-23 11:35:00,68.03,68.14,68.03,68.14,23400.0,46.6333,46.7087,46.6333,46.7087,23400.0
2014-01-23 11:40:00,68.14,68.19,68.11,68.19,24500.0,46.7087,46.7429,46.6881,46.7429,24500.0
2014-01-23 11:45:00,68.2,68.24,68.14,68.16,28900.0,46.7498,46.7772,46.7087,46.7224,28900.0
2014-01-23 11:50:00,68.15,68.19,68.1,68.1,20300.0,46.7155,46.7429,46.6812,46.6812,20300.0
2014-01-23 11:55:00,68.1,68.21,68.1,68.21,24000.0,46.6812,46.7567,46.6812,46.7567,24000.0
2014-01-23 12:00:00,68.2,68.26,68.15,68.16,21600.0,46.7498,46.7909,46.7155,46.7224,21600.0
2014-01-23 12:05:00,68.18,68.22,68.15,68.16,38100.0,46.7361,46.7635,46.7155,46.7224,38100.0
2014-01-23 12:10:00,68.14,68.15,68.07,68.08,31600.0,46.7087,46.7155,46.6607,46.6675,31600.0
2014-01-23 12:15:00,68.07,68.09,68.04,68.08,15900.0,46.6607,46.6744,46.6401,46.6675,15900.0
2014-01-23 12:20:00,68.07,68.1,67.98,67.99,34800.0,46.6607,46.6812,46.599,46.6058,34800.0
2014-01-23 12:25:00,68.0,68.01,67.93,67.94,33100.0,46.6127,46.6196,46.5647,46.5716,33100.0
2014-01-23 12:30:00,67.93,67.97,67.9,67.93,23300.0,46.5647,46.5921,46.5442,46.5647,23300.0
2014-01-23 12:35:00,67.93,68.0,67.91,67.99,29000.0,46.5647,46.6127,46.551,46.6058,29000.0
2014-01-23 12:40:00,68.0,68.05,67.99,68.0,31300.0,46.6127,46.647,46.6058,46.6127,31300.0
2014-01-23 12:45:00,68.0,68.07,67.99,68.05,18600.0,46.6127,46.6607,46.6058,46.647,18600.0
2014-01-23 12:50:00,68.05,68.07,68.01,68.02,18700.0,46.647,46.6607,46.6196,46.6264,18700.0
2014-01-23 12:55:00,68.02,68.02,67.91,67.94,31500.0,46.6264,46.6264,46.551,46.5716,31500.0
2014-01-23 13:00:00,67.94,67.95,67.88,67.91,37800.0,46.5716,46.5784,46.5304,46.551,37800.0
2014-01-23 13:05:00,67.91,67.94,67.87,67.87,25400.0,46.551,46.5716,46.5236,46.5236,25400.0
2014-01-23 13:10:00,67.89,67.92,67.81,67.81,28400.0,46.5373,46.5579,46.4825,46.4825,28400.0
2014-01-23 13:15:00,67.81,67.88,67.81,67.85,29900.0,46.4825,46.5304,46.4825,46.5099,29900.0
2014-01-23 13:20:00,67.85,67.91,67.83,67.9,12900.0,46.5099,46.551,46.4962,46.5442,12900.0
2014-01-23 13:25:00,67.9,67.9,67.84,67.85,19800.0,46.5442,46.5442,46.503,46.5099,19800.0
2014-01-23 13:30:00,67.84,67.85,67.77,67.8,74100.0,46.503,46.5099,46.455,46.4756,74100.0
2014-01-23 13:35:00,67.8,67.86,67.79,67.82,37200.0,46.4756,46.5167,46.4687,46.4893,37200.0
2014-01-23 13:40:00,67.81,67.84,67.77,67.79,23300.0,46.4825,46.503,46.455,46.4687,23300.0
2014-01-23 13:45:00,67.8,67.8,67.68,67.68,65200.0,46.4756,46.4756,46.3933,46.3933,65200.0
2014-01-23 13:50:00,67.69,67.72,67.67,67.67,59200.0,46.4002,46.4208,46.3865,46.3865,59200.0
2014-01-23 13:55:00,67.67,67.68,67.61,67.62,42900.0,46.3865,46.3933,46.3454,46.3522,42900.0
2014-01-23 14:00:00,67.61,67.71,67.6,67.66,41600.0,46.3454,46.4139,46.3385,46.3796,41600.0
2014-01-23 14:05:00,67.66,67.7,67.64,67.69,39300.0,46.3796,46.4071,46.3659,46.4002,39300.0
2014-01-23 14:10:00,67.7,67.73,67.67,67.7,28800.0,46.4071,46.4276,46.3865,46.4071,28800.0
2014-01-23 14:15:00,67.7,67.75,67.67,67.74,30800.0,46.4071,46.4413,46.3865,46.4345,30800.0
2014-01-23 14:20:00,67.74,67.76,67.69,67.74,30200.0,46.4345,46.4482,46.4002,46.4345,30200.0
2014-01-23 14:25:00,67.75,67.78,67.73,67.78,35300.0,46.4413,46.4619,46.4276,46.4619,35300.0
2014-01-23 14:30:00,67.77,67.78,67.73,67.73,20400.0,46.455,46.4619,46.4276,46.4276,20400.0
2014-01-23 14:35:00,67.73,67.77,67.72,67.74,28000.0,46.4276,46.455,46.4208,46.4345,28000.0
2014-01-23 14:40:00,67.73,67.73,67.67,67.71,39300.0,46.4276,46.4276,46.3865,46.4139,39300.0
2014-01-23 14:45:00,67.71,67.74,67.67,67.68,36000.0,46.4139,46.4345,46.3865,46.3933,36000.0
2014-01-23 14:50:00,67.69,67.72,67.67,67.72,33800.0,46.4002,46.4208,46.3865,46.4208,33800.0
2014-01-23 14:55:00,67.72,67.75,67.69,67.74,36700.0,46.4208,46.4413,46.4002,46.4345,36700.0
2014-01-23 15:00:00,67.73,67.77,67.72,67.75,46200.0,46.4276,46.455,46.4208,46.4413,46200.0
2014-01-23 15:05:00,67.75,67.77,67.71,67.71,46500.0,46.4413,46.455,46.4139,46.4139,46500.0
2014-01-23 15:10:00,67.7,67.71,67.67,67.68,25700.0,46.4071,46.4139,46.3865,46.3933,25700.0
2014-01-23 15:15:00,67.68,67.69,67.65,67.66,23900.0,46.3933,46.4002,46.3728,46.3796,23900.0
2014-01-23 15:20:00,67.66,67.7,67.64,67.69,71200.0,46.3796,46.4071,46.3659,46.4002,71200.0
2014-01-23 15:25:00,67.68,67.69,67.66,67.68,33900.0,46.3933,46.4002,46.3796,46.3933,33900.0
2014-01-23 15:30:00,67.67,67.69,67.64,67.69,51100.0,46.3865,46.4002,46.3659,46.4002,51100.0
2014-01-23 15:35:00,67.69,67.81,67.69,67.76,72100.0,46.4002,46.4825,46.4002,46.4482,72100.0
2014-01-23 15:40:00,67.76,67.77,67.7,67.75,56900.0,46.4482,46.455,46.4071,46.4413,56900.0
2014-01-23 15:45:00,67.75,67.82,67.75,67.77,99800.0,46.4413,46.4893,46.4413,46.455,99800.0
2014-01-23 15:50:00,67.75,67.84,67.75,67.79,99600.0,46.4413,46.503,46.4413,46.4687,99600.0
2014-01-23 15:55:00,67.79,67.87,67.77,67.86,231500.0,46.4687,46.5236,46.455,46.5167,231500.0
2014-01-24 09:30:00,67.77,67.77,67.19,67.19,142700.0,46.455,46.455,46.0575,46.0575,142700.0
2014-01-24 09:35:00,67.19,67.37,67.17,67.23,30300.0,46.0575,46.1808,46.0438,46.0849,30300.0
2014-01-24 09:40:00,67.23,67.23,67.15,67.16,42600.0,46.0849,46.0849,46.03,46.0369,42600.0
2014-01-24 09:45:00,67.17,67.22,67.13,67.18,32100.0,46.0438,46.078,46.0163,46.0506,32100.0
2014-01-24 09:50:00,67.18,67.37,67.18,67.28,62000.0,46.0506,46.1808,46.0506,46.1192,62000.0
2014-01-24 09:55:00,67.28,67.33,67.2,67.23,43700.0,46.1192,46.1534,46.0643,46.0849,43700.0
2014-01-24 10:00:00,67.22,67.27,67.13,67.18,78200.0,46.078,46.1123,46.0163,46.0506,78200.0
2014-01-24 10:05:00,67.18,67.21,67.12,67.15,39400.0,46.0506,46.0712,46.0095,46.03,39400.0
2014-01-24 10:10:00,67.18,67.2,67.06,67.08,60000.0,46.0506,46.0643,45.9683,45.9821,60000.0
2014-01-24 10:15:00,67.08,67.08,66.85,66.91,220600.0,45.9821,45.9821,45.8244,45.8655,220600.0
2014-01-24 10:20:00,66.91,66.99,66.87,66.93,57900.0,45.8655,45.9204,45.8381,45.8792,57900.0
2014-01-24 10:25:00,66.92,67.0,66.9,66.93,31200.0,45.8724,45.9272,45.8587,45.8792,31200.0
2014-01-24 10:30:00,66.92,66.92,66.75,66.8,124400.0,45.8724,45.8724,45.7558,45.7901,124400.0
2014-01-24 10:35:00,66.78,66.96,66.78,66.85,66000.0,45.7764,45.8998,45.7764,45.8244,66000.0
2014-01-24 10:40:00,66.83,66.86,66.58,66.66,150500.0,45.8107,45.8313,45.6393,45.6942,150500.0
2014-01-24 10:45:00,66.66,66.67,66.54,66.6,47600.0,45.6942,45.701,45.6119,45.653,47600.0
2014-01-24 10:50:00,66.62,66.73,66.6,66.71,42200.0,45.6667,45.7421,45.653,45.7284,42200.0
2014-01-24 10:55:00,66.72,66.77,66.6,66.67,63300.0,45.7353,45.7696,45.653,45.701,63300.0
2014-01-24 11:00:00,66.66,66.81,66.64,66.81,47400.0,45.6942,45.797,45.6804,45.797,47400.0
2014-01-24 11:05:00,66.82,66.9,66.67,66.67,55500.0,45.8038,45.8587,45.701,45.701,55500.0
2014-01-24 11:10:00,66.67,66.73,66.61,66.63,66200.0,45.701,45.7421,45.6599,45.6736,66200.0
2014-01-24 11:15:00,66.63,66.71,66.61,66.63,37200.0,45.6736,45.7284,45.6599,45.6736,37200.0
2014-01-24 11:20:00,66.63,66.63,66.53,66.6,49900.0,45.6736,45.6736,45.605,45.653,49900.0
2014-01-24 11:25:00,66.58,66.58,66.4,66.47,172100.0,45.6393,45.6393,45.5159,45.5639,172100.0
2014-01-24 11:30:00,66.47,66.5,66.45,66.46,83800.0,45.5639,45.5845,45.5502,45.5571,83800.0
2014-01-24 11:35:00,66.46,66.59,66.46,66.59,60300.0,45.5571,45.6462,45.5571,45.6462,60300.0
2014-01-24 11:40:00,66.58,66.66,66.55,66.63,57700.0,45.6393,45.6942,45.6188,45.6736,57700.0
2014-01-24 11:45:00,66.62,66.7,66.6,66.67,76500.0,45.6667,45.7216,45.653,45.701,76500.0
2014-01-24 11:50:00,66.67,66.73,66.63,66.69,44500.0,45.701,45.7421,45.6736,45.7147,44500.0
2014-01-24 11:55:00,66.7,66.84,66.67,66.76,49100.0,45.7216,45.8175,45.701,45.7627,49100.0
2014-01-24 12:00:00,66.76,66.81,66.63,66.64,47500.0,45.7627,45.797,45.6736,45.6804,47500.0
2014-01-24 12:05:00,66.64,66.73,66.58,66.69,36400.0,45.6804,45.7421,45.6393,45.7147,36400.0
2014-01-24 12:10:00,66.69,66.7,66.63,66.69,30200.0,45.7147,45.7216,45.6736,45.7147,30200.0
2014-01-24 12:15:00,66.68,66.78,66.68,66.72,34900.0,45.7079,45.7764,45.7079,45.7353,34900.0
2014-01-24 12:20:00,66.7,66.73,66.66,66.71,30600.0,45.7216,45.7421,45.6942,45.7284,30600.0
2014-01-24 12:25:00,66.72,66.79,66.68,66.75,33600.0,45.7353,45.7833,45.7079,45.7558,33600.0
2014-01-24 12:30:00,66.75,66.82,66.71,66.73,40200.0,45.7558,45.8038,45.7284,45.7421,40200.0
2014-01-24 12:35:00,66.74,66.74,66.66,66.69,35700.0,45.749,45.749,45.6942,45.7147,35700.0
2014-01-24 12:40:00,66.68,66.74,66.67,66.67,33600.0,45.7079,45.749,45.701,45.701,33600.0
2014-01-24 12:45:00,66.68,66.72,66.65,66.71,21400.0,45.7079,45.7353,45.6873,45.7284,21400.0
2014-01-24 12:50:00,66.7,66.81,66.69,66.81,29000.0,45.7216,45.797,45.7147,45.797,29000.0
2014-01-24 12:55:00,66.81,66.83,66.77,66.8,27700.0,45.797,45.8107,45.7696,45.7901,27700.0
2014-01-24 13:00:00,66.79,66.81,66.75,66.78,29300.0,45.7833,45.797,45.7558,45.7764,29300.0
2014-01-24 13:05:00,66.79,66.87,66.76,66.85,38400.0,45.7833,45.8381,45.7627,45.8244,38400.0
2014-01-24 13:10:00,66.85,66.92,66.84,66.87,39000.0,45.8244,45.8724,45.8175,45.8381,39000.0
2014-01-24 13:15:00,66.88,66.91,66.86,66.86,28900.0,45.845,45.8655,45.8313,45.8313,28900.0
2014-01-24 13:20:00,66.88,66.89,66.75,66.77,42500.0,45.845,45.8518,45.7558,45.7696,42500.0
2014-01-24 13:25:00,66.77,66.81,66.76,66.78,26200.0,45.7696,45.797,45.7627,45.7764,26200.0
2014-01-24 13:30:00,66.78,66.81,66.75,66.77,35100.0,45.7764,45.797,45.7558,45.7696,35100.0
2014-01-24 13:35:00,66.76,66.78,66.71,66.78,35900.0,45.7627,45.7764,45.7284,45.7764,35900.0
2014-01-24 13:40:00,66.79,66.86,66.78,66.83,63500.0,45.7833,45.8313,45.7764,45.8107,63500.0
2014-01-24 13:45:00,66.84,66.9,66.82,66.85,34300.0,45.8175,45.8587,45.8038,45.8244,34300.0
2014-01-24 13:50:00,66.86,66.92,66.85,66.92,48200.0,45.8313,45.8724,45.8244,45.8724,48200.0
2014-01-24 13:55:00,66.92,66.94,66.87,66.87,46300.0,45.8724,45.8861,45.8381,45.8381,46300.0
2014-01-24 14:00:00,66.88,66.89,66.75,66.78,96700.0,45.845,45.8518,45.7558,45.7764,96700.0
2014-01-24 14:05:00,66.79,66.85,66.77,66.79,45600.0,45.7833,45.8244,45.7696,45.7833,45600.0
2014-01-24 14:10:00,66.8,66.82,66.74,66.75,67900.0,45.7901,45.8038,45.749,45.7558,67900.0
2014-01-24 14:15:00,66.75,66.8,66.71,66.76,54100.0,45.7558,45.7901,45.7284,45.7627,54100.0
2014-01-24 14:20:00,66.76,66.82,66.76,66.8,88700.0,45.7627,45.8038,45.7627,45.7901,88700.0
2014-01-24 14:25:00,66.8,66.91,66.8,66.88,107300.0,45.7901,45.8655,45.7901,45.845,107300.0
2014-01-24 14:30:00,66.89,67.07,66.88,67.05,87300.0,45.8518,45.9752,45.845,45.9615,87300.0
2014-01-24 14:35:00,67.05,67.06,66.94,67.05,45200.0,45.9615,45.9683,45.8861,45.9615,45200.0
2014-01-24 14:40:00,67.04,67.04,66.97,67.0,31800.0,45.9546,45.9546,45.9067,45.9272,31800.0
2014-01-24 14:45:00,67.0,67.02,66.97,66.98,42900.0,45.9272,45.9409,45.9067,45.9135,42900.0
2014-01-24 14:50:00,66.98,67.01,66.92,66.94,36600.0,45.9135,45.9341,45.8724,45.8861,36600.0
2014-01-24 14:55:00,66.95,66.95,66.83,66.86,52100.0,45.8929,45.8929,45.8107,45.8313,52100.0
2014-01-24 15:00:00,66.86,66.87,66.8,66.87,52600.0,45.8313,45.8381,45.7901,45.8381,52600.0
2014-01-24 15:05:00,66.87,66.95,66.86,66.92,42000.0,45.8381,45.8929,45.8313,45.8724,42000.0
2014-01-24 15:10:00,66.93,66.93,66.81,66.83,60100.0,45.8792,45.8792,45.797,45.8107,60100.0
2014-01-24 15:15:00,66.83,66.83,66.74,66.77,54900.0,45.8107,45.8107,45.749,45.7696,54900.0
2014-01-24 15:20:00,66.78,66.78,66.7,66.72,74300.0,45.7764,45.7764,45.7216,45.7353,74300.0
2014-01-24 15:25:00,66.71,66.76,66.7,66.76,54900.0,45.7284,45.7627,45.7216,45.7627,54900.0
2014-01-24 15:30:00,66.76,66.83,66.72,66.82,69900.0,45.7627,45.8107,45.7353,45.8038,69900.0
2014-01-24 15:35:00,66.82,66.83,66.74,66.75,63300.0,45.8038,45.8107,45.749,45.7558,63300.0
2014-01-24 15:40:00,66.76,66.78,66.72,66.74,80500.0,45.7627,45.7764,45.7353,45.749,80500.0
2014-01-24 15:45:00,66.73,66.73,66.59,66.59,135700.0,45.7421,45.7421,45.6462,45.6462,135700.0
2014-01-24 15:50:00,66.59,66.75,66.58,66.71,209600.0,45.6462,45.7558,45.6393,45.7284,209600.0
2014-01-24 15:55:00,66.71,66.73,66.57,66.57,261800.0,45.7284,45.7421,45.6325,45.6325,261800.0
2014-01-27 09:30:00,66.28,66.29,66.07,66.1,196000.0,45.4337,45.4405,45.2897,45.3103,196000.0
2014-01-27 09:35:00,66.11,66.12,65.81,65.92,198000.0,45.3171,45.324,45.1115,45.1869,198000.0
2014-01-27 09:40:00,65.91,66.08,65.91,65.95,66400.0,45.18,45.2966,45.18,45.2075,66400.0
2014-01-27 09:45:00,65.95,65.99,65.91,65.96,126700.0,45.2075,45.2349,45.18,45.2143,126700.0
2014-01-27 09:50:00,65.96,66.03,65.95,66.01,81100.0,45.2143,45.2623,45.2075,45.2486,81100.0
2014-01-27 09:55:00,66.02,66.25,65.98,66.22,69600.0,45.2554,45.4131,45.228,45.3925,69600.0
2014-01-27 10:00:00,66.22,66.46,66.22,66.45,112300.0,45.3925,45.5571,45.3925,45.5502,112300.0
2014-01-27 10:05:00,66.45,66.6,66.44,66.48,121800.0,45.5502,45.653,45.5434,45.5708,121800.0
2014-01-27 10:10:00,66.49,66.57,66.41,66.45,83400.0,45.5776,45.6325,45.5228,45.5502,83400.0
2014-01-27 10:15:00,66.47,66.52,66.38,66.39,58200.0,45.5639,45.5982,45.5022,45.5091,58200.0
2014-01-27 10:20:00,66.39,66.39,66.22,66.22,66800.0,45.5091,45.5091,45.3925,45.3925,66800.0
2014-01-27 10:25:00,66.22,66.29,66.1,66.1,57800.0,45.3925,45.4405,45.3103,45.3103,57800.0
2014-01-27 10:30:00,66.1,66.35,66.1,66.31,52200.0,45.3103,45.4817,45.3103,45.4542,52200.0
2014-01-27 10:35:00,66.31,66.33,66.19,66.23,112200.0,45.4542,45.4679,45.372,45.3994,112200.0
2014-01-27 10:40:00,66.23,66.34,66.19,66.21,67400.0,45.3994,45.4748,45.372,45.3857,67400.0
2014-01-27 10:45:00,66.22,66.25,66.17,66.25,24300.0,45.3925,45.4131,45.3583,45.4131,24300.0
2014-01-27 10:50:00,66.25,66.27,66.07,66.1,43200.0,45.4131,45.4268,45.2897,45.3103,43200.0
2014-01-27 10:55:00,66.09,66.15,65.99,66.0,50300.0,45.3034,45.3446,45.2349,45.2417,50300.0
2014-01-27 11:00:00,66.0,66.01,65.94,65.96,56400.0,45.2417,45.2486,45.2006,45.2143,56400.0
2014-01-27 11:05:00,65.95,66.03,65.94,66.02,39900.0,45.2075,45.2623,45.2006,45.2554,39900.0
2014-01-27 11:10:00,66.03,66.08,65.94,66.08,46700.0,45.2623,45.2966,45.2006,45.2966,46700.0
2014-01-27 11:15:00,66.08,66.2,66.06,66.11,62600.0,45.2966,45.3788,45.2829,45.3171,62600.0
2014-01-27 11:20:00,66.1,66.14,66.03,66.08,42300.0,45.3103,45.3377,45.2623,45.2966,42300.0
2014-01-27 11:25:00,66.07,66.12,65.99,66.01,58000.0,45.2897,45.324,45.2349,45.2486,58000.0
2014-01-27 11:30:00,66.01,66.03,65.95,65.99,54600.0,45.2486,45.2623,45.2075,45.2349,54600.0
2014-01-27 11:35:00,65.99,66.0,65.9,65.93,61300.0,45.2349,45.2417,45.1732,45.1938,61300.0
2014-01-27 11:40:00,65.92,66.02,65.9,65.98,28300.0,45.1869,45.2554,45.1732,45.228,28300.0
2014-01-27 11:45:00,65.99,66.01,65.92,65.94,23100.0,45.2349,45.2486,45.1869,45.2006,23100.0
2014-01-27 11:50:00,65.94,65.96,65.86,65.89,49400.0,45.2006,45.2143,45.1458,45.1663,49400.0
2014-01-27 11:55:00,65.9,65.92,65.83,65.84,35300.0,45.1732,45.1869,45.1252,45.1321,35300.0
2014-01-27 12:00:00,65.84,65.87,65.75,65.87,66000.0,45.1321,45.1526,45.0704,45.1526,66000.0
2014-01-27 12:05:00,65.87,65.87,65.75,65.83,26400.0,45.1526,45.1526,45.0704,45.1252,26400.0
2014-01-27 12:10:00,65.83,65.91,65.81,65.91,45300.0,45.1252,45.18,45.1115,45.18,45300.0
2014-01-27 12:15:00,65.89,65.9,65.8,65.8,46500.0,45.1663,45.1732,45.1046,45.1046,46500.0
2014-01-27 12:20:00,65.8,65.8,65.64,65.76,85700.0,45.1046,45.1046,44.995,45.0772,85700.0
2014-01-27 12:25:00,65.75,65.85,65.74,65.79,37300.0,45.0704,45.1389,45.0635,45.0978,37300.0
2014-01-27 12:30:00,65.8,65.82,65.74,65.77,28100.0,45.1046,45.1184,45.0635,45.0841,28100.0
2014-01-27 12:35:00,65.76,65.93,65.74,65.92,34500.0,45.0772,45.1938,45.0635,45.1869,34500.0
2014-01-27 12:40:00,65.94,65.96,65.87,65.92,32500.0,45.2006,45.2143,45.1526,45.1869,32500.0
2014-01-27 12:45:00,65.91,65.94,65.8,65.94,21500.0,45.18,45.2006,45.1046,45.2006,21500.0
2014-01-27 12:50:00,65.93,65.95,65.89,65.89,17200.0,45.1938,45.2075,45.1663,45.1663,17200.0
2014-01-27 12:55:00,65.9,65.9,65.77,65.79,18000.0,45.1732,45.1732,45.0841,45.0978,18000.0
2014-01-27 13:00:00,65.78,65.85,65.72,65.85,17500.0,45.0909,45.1389,45.0498,45.1389,17500.0
2014-01-27 13:05:00,65.85,65.92,65.79,65.91,36100.0,45.1389,45.1869,45.0978,45.18,36100.0
2014-01-27 13:10:00,65.91,65.96,65.86,65.93,25900.0,45.18,45.2143,45.1458,45.1938,25900.0
2014-01-27 13:15:00,65.95,65.97,65.93,65.94,19100.0,45.2075,45.2212,45.1938,45.2006,19100.0
2014-01-27 13:20:00,65.94,65.94,65.84,65.84,25400.0,45.2006,45.2006,45.1321,45.1321,25400.0
2014-01-27 13:25:00,65.85,65.92,65.84,65.87,24400.0,45.1389,45.1869,45.1321,45.1526,24400.0
2014-01-27 13:30:00,65.89,65.92,65.83,65.84,17900.0,45.1663,45.1869,45.1252,45.1321,17900.0
2014-01-27 13:35:00,65.83,65.9,65.82,65.9,31100.0,45.1252,45.1732,45.1184,45.1732,31100.0
2014-01-27 13:40:00,65.88,65.99,65.86,65.97,36400.0,45.1595,45.2349,45.1458,45.2212,36400.0
2014-01-27 13:45:00,65.98,66.09,65.96,66.03,32000.0,45.228,45.3034,45.2143,45.2623,32000.0
2014-01-27 13:50:00,66.03,66.03,65.98,65.99,30000.0,45.2623,45.2623,45.228,45.2349,30000.0
2014-01-27 13:55:00,65.98,66.0,65.91,65.92,22800.0,45.228,45.2417,45.18,45.1869,22800.0
2014-01-27 14:00:00,65.92,65.98,65.89,65.91,51800.0,45.1869,45.228,45.1663,45.18,51800.0
2014-01-27 14:05:00,65.9,65.9,65.8,65.8,44200.0,45.1732,45.1732,45.1046,45.1046,44200.0
2014-01-27 14:10:00,65.81,65.9,65.81,65.9,27900.0,45.1115,45.1732,45.1115,45.1732,27900.0
2014-01-27 14:15:00,65.89,65.93,65.86,65.87,34600.0,45.1663,45.1938,45.1458,45.1526,34600.0
2014-01-27 14:20:00,65.86,65.9,65.86,65.88,27200.0,45.1458,45.1732,45.1458,45.1595,27200.0
2014-01-27 14:25:00,65.87,65.94,65.86,65.93,31200.0,45.1526,45.2006,45.1458,45.1938,31200.0
2014-01-27 14:30:00,65.94,66.03,65.93,66.02,42000.0,45.2006,45.2623,45.1938,45.2554,42000.0
2014-01-27 14:35:00,66.03,66.13,66.02,66.13,24300.0,45.2623,45.3309,45.2554,45.3309,24300.0
2014-01-27 14:40:00,66.14,66.14,66.03,66.05,32200.0,45.3377,45.3377,45.2623,45.276,32200.0
2014-01-27 14:45:00,66.04,66.08,66.0,66.08,32400.0,45.2692,45.2966,45.2417,45.2966,32400.0
2014-01-27 14:50:00,66.09,66.16,66.06,66.07,101800.0,45.3034,45.3514,45.2829,45.2897,101800.0
2014-01-27 14:55:00,66.07,66.13,66.07,66.12,53200.0,45.2897,45.3309,45.2897,45.324,53200.0
2014-01-27 15:00:00,66.12,66.12,66.04,66.11,105200.0,45.324,45.324,45.2692,45.3171,105200.0
2014-01-27 15:05:00,66.11,66.15,66.06,66.1,56700.0,45.3171,45.3446,45.2829,45.3103,56700.0
2014-01-27 15:10:00,66.11,66.31,66.11,66.31,73100.0,45.3171,45.4542,45.3171,45.4542,73100.0
2014-01-27 15:15:00,66.3,66.39,66.28,66.35,48000.0,45.4474,45.5091,45.4337,45.4817,48000.0
2014-01-27 15:20:00,66.36,66.36,66.17,66.19,55200.0,45.4885,45.4885,45.3583,45.372,55200.0
2014-01-27 15:25:00,66.19,66.19,66.08,66.08,40800.0,45.372,45.372,45.2966,45.2966,40800.0
2014-01-27 15:30:00,66.1,66.16,66.03,66.06,58100.0,45.3103,45.3514,45.2623,45.2829,58100.0
2014-01-27 15:35:00,66.06,66.15,66.01,66.13,69200.0,45.2829,45.3446,45.2486,45.3309,69200.0
2014-01-27 15:40:00,66.13,66.17,66.02,66.04,74300.0,45.3309,45.3583,45.2554,45.2692,74300.0
2014-01-27 15:45:00,66.04,66.05,66.01,66.02,100100.0,45.2692,45.276,45.2486,45.2554,100100.0
2014-01-27 15:50:00,66.02,66.07,65.95,65.95,120000.0,45.2554,45.2897,45.2075,45.2075,120000.0
2014-01-27 15:55:00,65.96,66.0,65.85,65.85,209800.0,45.2143,45.2417,45.1389,45.1389,209800.0
2014-01-28 09:30:00,65.95,66.08,65.86,65.97,108900.0,45.2075,45.2966,45.1458,45.2212,108900.0
2014-01-28 09:35:00,65.96,66.07,65.78,66.04,49600.0,45.2143,45.2897,45.0909,45.2692,49600.0
2014-01-28 09:40:00,66.04,66.04,65.89,66.02,38400.0,45.2692,45.2692,45.1663,45.2554,38400.0
2014-01-28 09:45:00,66.01,66.19,66.01,66.15,37900.0,45.2486,45.372,45.2486,45.3446,37900.0
2014-01-28 09:50:00,66.15,66.2,66.09,66.12,41200.0,45.3446,45.3788,45.3034,45.324,41200.0
2014-01-28 09:55:00,66.14,66.22,66.06,66.17,35600.0,45.3377,45.3925,45.2829,45.3583,35600.0
2014-01-28 10:00:00,66.19,66.28,66.16,66.19,38200.0,45.372,45.4337,45.3514,45.372,38200.0
2014-01-28 10:05:00,66.2,66.24,66.08,66.12,32100.0,45.3788,45.4063,45.2966,45.324,32100.0
2014-01-28 10:10:00,66.11,66.12,65.91,65.94,43000.0,45.3171,45.324,45.18,45.2006,43000.0
2014-01-28 10:15:00,65.93,65.99,65.86,65.95,45800.0,45.1938,45.2349,45.1458,45.2075,45800.0
2014-01-28 10:20:00,65.95,66.0,65.9,65.94,47600.0,45.2075,45.2417,45.1732,45.2006,47600.0
2014-01-28 10:25:00,65.95,65.96,65.81,65.89,82600.0,45.2075,45.2143,45.1115,45.1663,82600.0
2014-01-28 10:30:00,65.89,66.0,65.87,66.0,43500.0,45.1663,45.2417,45.1526,45.2417,43500.0
2014-01-28 10:35:00,65.99,66.0,65.82,65.85,64900.0,45.2349,45.2417,45.1184,45.1389,64900.0
2014-01-28 10:40:00,65.85,65.87,65.8,65.84,47900.0,45.1389,45.1526,45.1046,45.1321,47900.0
2014-01-28 10:45:00,65.85,65.94,65.85,65.91,37700.0,45.1389,45.2006,45.1389,45.18,37700.0
2014-01-28 10:50:00,65.91,65.91,65.8,65.84,52800.0,45.18,45.18,45.1046,45.1321,52800.0
2014-01-28 10:55:00,65.84,65.95,65.81,65.89,40700.0,45.1321,45.2075,45.1115,45.1663,40700.0
2014-01-28 11:00:00,65.88,65.98,65.87,65.97,65300.0,45.1595,45.228,45.1526,45.2212,65300.0
2014-01-28 11:05:00,65.98,65.98,65.87,65.91,46500.0,45.228,45.228,45.1526,45.18,46500.0
2014-01-28 11:10:00,65.9,65.92,65.86,65.88,44400.0,45.1732,45.1869,45.1458,45.1595,44400.0
2014-01-28 11:15:00,65.88,65.88,65.8,65.85,62200.0,45.1595,45.1595,45.1046,45.1389,62200.0
2014-01-28 11:20:00,65.85,65.88,65.82,65.85,38900.0,45.1389,45.1595,45.1184,45.1389,38900.0
2014-01-28 11:25:00,65.86,65.9,65.81,65.89,40900.0,45.1458,45.1732,45.1115,45.1663,40900.0
2014-01-28 11:30:00,65.89,65.95,65.88,65.92,28800.0,45.1663,45.2075,45.1595,45.1869,28800.0
2014-01-28 11:35:00,65.92,65.97,65.82,65.85,46000.0,45.1869,45.2212,45.1184,45.1389,46000.0
2014-01-28 11:40:00,65.84,65.85,65.78,65.84,40100.0,45.1321,45.1389,45.0909,45.1321,40100.0
2014-01-28 11:45:00,65.84,65.84,65.73,65.74,46500.0,45.1321,45.1321,45.0567,45.0635,46500.0
2014-01-28 11:50:00,65.75,65.86,65.74,65.81,32900.0,45.0704,45.1458,45.0635,45.1115,32900.0
2014-01-28 11:55:00,65.82,65.89,65.8,65.89,32600.0,45.1184,45.1663,45.1046,45.1663,32600.0
2014-01-28 12:00:00,65.88,65.89,65.84,65.88,25100.0,45.1595,45.1663,45.1321,45.1595,25100.0
2014-01-28 12:05:00,65.87,65.96,65.86,65.94,38800.0,45.1526,45.2143,45.1458,45.2006,38800.0
2014-01-28 12:10:00,65.94,65.95,65.89,65.9,30600.0,45.2006,45.2075,45.1663,45.1732,30600.0
2014-01-28 12:15:00,65.9,65.94,65.89,65.94,31900.0,45.1732,45.2006,45.1663,45.2006,31900.0
2014-01-28 12:20:00,65.94,66.04,65.94,66.03,40100.0,45.2006,45.2692,45.2006,45.2623,40100.0
2014-01-28 12:25:00,66.04,66.05,65.98,66.01,43600.0,45.2692,45.276,45.228,45.2486,43600.0
2014-01-28 12:30:00,66.01,66.09,65.97,66.08,47500.0,45.2486,45.3034,45.2212,45.2966,47500.0
2014-01-28 12:35:00,66.08,66.09,65.97,65.97,33100.0,45.2966,45.3034,45.2212,45.2212,33100.0
2014-01-28 12:40:00,65.97,65.99,65.9,65.96,31100.0,45.2212,45.2349,45.1732,45.2143,31100.0
2014-01-28 12:45:00,65.97,66.0,65.93,65.93,41600.0,45.2212,45.2417,45.1938,45.1938,41600.0
2014-01-28 12:50:00,65.94,65.94,65.87,65.88,31400.0,45.2006,45.2006,45.1526,45.1595,31400.0
2014-01-28 12:55:00,65.88,65.93,65.87,65.93,21300.0,45.1595,45.1938,45.1526,45.1938,21300.0
2014-01-28 13:00:00,65.94,65.95,65.89,65.9,15800.0,45.2006,45.2075,45.1663,45.1732,15800.0
2014-01-28 13:05:00,65.91,65.91,65.85,65.87,35200.0,45.18,45.18,45.1389,45.1526,35200.0
2014-01-28 13:10:00,65.88,65.92,65.86,65.92,29400.0,45.1595,45.1869,45.1458,45.1869,29400.0
2014-01-28 13:15:00,65.92,66.02,65.91,66.02,47100.0,45.1869,45.2554,45.18,45.2554,47100.0
2014-01-28 13:20:00,66.01,66.07,65.98,66.07,72800.0,45.2486,45.2897,45.228,45.2897,72800.0
2014-01-28 13:25:00,66.07,66.13,66.07,66.11,42600.0,45.2897,45.3309,45.2897,45.3171,42600.0
2014-01-28 13:30:00,66.11,66.12,66.08,66.12,36500.0,45.3171,45.324,45.2966,45.324,36500.0
2014-01-28 13:35:00,66.12,66.12,66.01,66.04,45700.0,45.324,45.324,45.2486,45.2692,45700.0
2014-01-28 13:40:00,66.04,66.09,66.02,66.06,29300.0,45.2692,45.3034,45.2554,45.2829,29300.0
2014-01-28 13:45:00,66.06,66.1,66.03,66.03,31100.0,45.2829,45.3103,45.2623,45.2623,31100.0
2014-01-28 13:50:00,66.03,66.07,66.0,66.01,29500.0,45.2623,45.2897,45.2417,45.2486,29500.0
2014-01-28 13:55:00,66.01,66.03,65.99,66.02,24900.0,45.2486,45.2623,45.2349,45.2554,24900.0
2014-01-28 14:00:00,66.01,66.02,65.95,65.98,41400.0,45.2486,45.2554,45.2075,45.228,41400.0
2014-01-28 14:05:00,65.97,66.02,65.96,66.01,31100.0,45.2212,45.2554,45.2143,45.2486,31100.0
2014-01-28 14:10:00,66.01,66.04,65.99,66.04,24300.0,45.2486,45.2692,45.2349,45.2692,24300.0
2014-01-28 14:15:00,66.03,66.05,65.99,66.05,42300.0,45.2623,45.276,45.2349,45.276,42300.0
2014-01-28 14:20:00,66.05,66.13,66.05,66.12,32000.0,45.276,45.3309,45.276,45.324,32000.0
2014-01-28 14:25:00,66.14,66.15,66.1,66.1,31900.0,45.3377,45.3446,45.3103,45.3103,31900.0
2014-01-28 14:30:00,66.1,66.13,66.08,66.13,29900.0,45.3103,45.3309,45.2966,45.3309,29900.0
2014-01-28 14:35:00,66.13,66.16,66.12,66.13,39900.0,45.3309,45.3514,45.324,45.3309,39900.0
2014-01-28 14:40:00,66.13,66.19,66.13,66.19,67200.0,45.3309,45.372,45.3309,45.372,67200.0
2014-01-28 14:45:00,66.19,66.24,66.19,66.21,48200.0,45.372,45.4063,45.372,45.3857,48200.0
2014-01-28 14:50:00,66.2,66.21,66.19,66.2,37900.0,45.3788,45.3857,45.372,45.3788,37900.0
2014-01-28 14:55:00,66.19,66.2,66.17,66.2,34200.0,45.372,45.3788,45.3583,45.3788,34200.0
2014-01-28 15:00:00,66.2,66.23,66.16,66.17,42500.0,45.3788,45.3994,45.3514,45.3583,42500.0
2014-01-28 15:05:00,66.17,66.18,66.11,66.13,40300.0,45.3583,45.3651,45.3171,45.3309,40300.0
2014-01-28 15:10:00,66.13,66.13,66.09,66.09,51100.0,45.3309,45.3309,45.3034,45.3034,51100.0
2014-01-28 15:15:00,66.09,66.14,66.08,66.12,65900.0,45.3034,45.3377,45.2966,45.324,65900.0
2014-01-28 15:20:00,66.13,66.17,66.11,66.15,60100.0,45.3309,45.3583,45.3171,45.3446,60100.0
2014-01-28 15:25:00,66.15,66.2,66.14,66.19,41800.0,45.3446,45.3788,45.3377,45.372,41800.0
2014-01-28 15:30:00,66.18,66.2,66.13,66.18,78700.0,45.3651,45.3788,45.3309,45.3651,78700.0
2014-01-28 15:35:00,66.19,66.22,66.19,66.2,64600.0,45.372,45.3925,45.372,45.3788,64600.0
2014-01-28 15:40:00,66.2,66.2,66.15,66.16,89200.0,45.3788,45.3788,45.3446,45.3514,89200.0
2014-01-28 15:45:00,66.16,66.2,66.13,66.17,81900.0,45.3514,45.3788,45.3309,45.3583,81900.0
2014-01-28 15:50:00,66.16,66.18,66.11,66.12,109600.0,45.3514,45.3651,45.3171,45.324,109600.0
2014-01-28 15:55:00,66.12,66.23,66.12,66.2,190900.0,45.324,45.3994,45.324,45.3788,190900.0
2014-01-29 09:30:00,66.17,66.17,65.72,65.95,147300.0,45.3583,45.3583,45.0498,45.2075,147300.0
2014-01-29 09:35:00,65.94,65.95,65.34,65.58,128400.0,45.2006,45.2075,44.7893,44.9538,128400.0
2014-01-29 09:40:00,65.61,65.92,65.59,65.86,52800.0,44.9744,45.1869,44.9607,45.1458,52800.0
2014-01-29 09:45:00,65.89,65.92,65.72,65.72,49300.0,45.1663,45.1869,45.0498,45.0498,49300.0
2014-01-29 09:50:00,65.71,65.78,65.6,65.68,43900.0,45.0429,45.0909,44.9675,45.0224,43900.0
2014-01-29 09:55:00,65.66,65.67,65.44,65.48,57400.0,45.0087,45.0155,44.8579,44.8853,57400.0
2014-01-29 10:00:00,65.49,65.59,65.39,65.54,56300.0,44.8921,44.9607,44.8236,44.9264,56300.0
2014-01-29 10:05:00,65.53,65.66,65.52,65.64,57700.0,44.9196,45.0087,44.9127,44.995,57700.0
2014-01-29 10:10:00,65.65,65.73,65.55,65.55,203200.0,45.0018,45.0567,44.9333,44.9333,203200.0
2014-01-29 10:15:00,65.55,65.71,65.54,65.64,77500.0,44.9333,45.0429,44.9264,44.995,77500.0
2014-01-29 10:20:00,65.62,65.64,65.45,65.53,61700.0,44.9813,44.995,44.8647,44.9196,61700.0
2014-01-29 10:25:00,65.53,65.57,65.5,65.52,133100.0,44.9196,44.947,44.899,44.9127,133100.0
2014-01-29 10:30:00,65.52,65.59,65.45,65.59,53600.0,44.9127,44.9607,44.8647,44.9607,53600.0
2014-01-29 10:35:00,65.59,65.74,65.55,65.74,85900.0,44.9607,45.0635,44.9333,45.0635,85900.0
2014-01-29 10:40:00,65.75,65.88,65.75,65.84,54500.0,45.0704,45.1595,45.0704,45.1321,54500.0
2014-01-29 10:45:00,65.83,65.83,65.64,65.64,33900.0,45.1252,45.1252,44.995,44.995,33900.0
2014-01-29 10:50:00,65.64,65.71,65.63,65.7,36700.0,44.995,45.0429,44.9881,45.0361,36700.0
2014-01-29 10:55:00,65.69,65.71,65.61,65.65,67500.0,45.0292,45.0429,44.9744,45.0018,67500.0
2014-01-29 11:00:00,65.65,65.87,65.62,65.85,94800.0,45.0018,45.1526,44.9813,45.1389,94800.0
2014-01-29 11:05:00,65.85,65.87,65.77,65.81,31900.0,45.1389,45.1526,45.0841,45.1115,31900.0
2014-01-29 11:10:00,65.81,65.87,65.79,65.87,28000.0,45.1115,45.1526,45.0978,45.1526,28000.0
2014-01-29 11:15:00,65.87,65.93,65.79,65.81,88300.0,45.1526,45.1938,45.0978,45.1115,88300.0
2014-01-29 11:20:00,65.81,65.92,65.8,65.9,53100.0,45.1115,45.1869,45.1046,45.1732,53100.0
2014-01-29 11:25:00,65.9,66.02,65.9,66.0,52000.0,45.1732,45.2554,45.1732,45.2417,52000.0
2014-01-29 11:30:00,66.0,66.01,65.9,65.94,49000.0,45.2417,45.2486,45.1732,45.2006,49000.0
2014-01-29 11:35:00,65.93,66.01,65.91,66.0,38000.0,45.1938,45.2486,45.18,45.2417,38000.0
2014-01-29 11:40:00,66.0,66.01,65.94,65.96,55800.0,45.2417,45.2486,45.2006,45.2143,55800.0
2014-01-29 11:45:00,65.97,66.07,65.97,66.06,43200.0,45.2212,45.2897,45.2212,45.2829,43200.0
2014-01-29 11:50:00,66.06,66.15,66.03,66.14,49900.0,45.2829,45.3446,45.2623,45.3377,49900.0
2014-01-29 11:55:00,66.13,66.21,66.11,66.13,41900.0,45.3309,45.3857,45.3171,45.3309,41900.0
2014-01-29 12:00:00,66.14,66.15,66.09,66.14,23600.0,45.3377,45.3446,45.3034,45.3377,23600.0
2014-01-29 12:05:00,66.14,66.17,66.09,66.12,46800.0,45.3377,45.3583,45.3034,45.324,46800.0
2014-01-29 12:10:00,66.12,66.12,65.9,65.93,31000.0,45.324,45.324,45.1732,45.1938,31000.0
2014-01-29 12:15:00,65.92,66.06,65.92,66.04,47600.0,45.1869,45.2829,45.1869,45.2692,47600.0
2014-01-29 12:20:00,66.03,66.05,65.99,66.02,30500.0,45.2623,45.276,45.2349,45.2554,30500.0
2014-01-29 12:25:00,66.01,66.02,65.92,65.94,27500.0,45.2486,45.2554,45.1869,45.2006,27500.0
2014-01-29 12:30:00,65.94,65.97,65.88,65.92,48100.0,45.2006,45.2212,45.1595,45.1869,48100.0
2014-01-29 12:35:00,65.93,65.95,65.83,65.87,39000.0,45.1938,45.2075,45.1252,45.1526,39000.0
2014-01-29 12:40:00,65.89,66.02,65.89,66.02,41600.0,45.1663,45.2554,45.1663,45.2554,41600.0
2014-01-29 12:45:00,66.02,66.04,65.98,65.99,26700.0,45.2554,45.2692,45.228,45.2349,26700.0
2014-01-29 12:50:00,66.0,66.01,65.95,65.98,32600.0,45.2417,45.2486,45.2075,45.228,32600.0
2014-01-29 12:55:00,65.99,66.03,65.95,65.97,48300.0,45.2349,45.2623,45.2075,45.2212,48300.0
2014-01-29 13:00:00,65.96,65.98,65.88,65.91,32800.0,45.2143,45.228,45.1595,45.18,32800.0
2014-01-29 13:05:00,65.91,65.97,65.86,65.94,53700.0,45.18,45.2212,45.1458,45.2006,53700.0
2014-01-29 13:10:00,65.94,65.99,65.89,65.97,41500.0,45.2006,45.2349,45.1663,45.2212,41500.0
2014-01-29 13:15:00,65.97,66.01,65.95,66.0,44000.0,45.2212,45.2486,45.2075,45.2417,44000.0
2014-01-29 13:20:00,66.0,66.02,65.97,66.01,88600.0,45.2417,45.2554,45.2212,45.2486,88600.0
2014-01-29 13:25:00,66.0,66.0,65.93,65.98,42400.0,45.2417,45.2417,45.1938,45.228,42400.0
2014-01-29 13:30:00,65.98,66.02,65.94,66.02,52300.0,45.228,45.2554,45.2006,45.2554,52300.0
2014-01-29 13:35:00,66.02,66.02,65.93,65.93,49900.0,45.2554,45.2554,45.1938,45.1938,49900.0
2014-01-29 13:40:00,65.93,65.98,65.91,65.91,65300.0,45.1938,45.228,45.18,45.18,65300.0
2014-01-29 13:45:00,65.93,66.0,65.87,65.99,35300.0,45.1938,45.2417,45.1526,45.2349,35300.0
2014-01-29 13:50:00,65.99,66.02,65.96,66.02,39800.0,45.2349,45.2554,45.2143,45.2554,39800.0
2014-01-29 13:55:00,66.03,66.1,66.02,66.06,41000.0,45.2623,45.3103,45.2554,45.2829,41000.0
2014-01-29 14:00:00,66.07,66.19,65.75,66.07,105800.0,45.2897,45.372,45.0704,45.2897,105800.0
2014-01-29 14:05:00,66.06,66.08,65.71,65.89,75300.0,45.2829,45.2966,45.0429,45.1663,75300.0
2014-01-29 14:10:00,65.9,66.0,65.78,65.9,77100.0,45.1732,45.2417,45.0909,45.1732,77100.0
2014-01-29 14:15:00,65.9,65.97,65.63,65.66,85900.0,45.1732,45.2212,44.9881,45.0087,85900.0
2014-01-29 14:20:00,65.67,65.83,65.66,65.83,41000.0,45.0155,45.1252,45.0087,45.1252,41000.0
2014-01-29 14:25:00,65.83,66.05,65.79,66.04,43400.0,45.1252,45.276,45.0978,45.2692,43400.0
2014-01-29 14:30:00,66.03,66.16,65.97,66.13,52200.0,45.2623,45.3514,45.2212,45.3309,52200.0
2014-01-29 14:35:00,66.14,66.16,66.01,66.11,56300.0,45.3377,45.3514,45.2486,45.3171,56300.0
2014-01-29 14:40:00,66.12,66.19,66.09,66.18,54400.0,45.324,45.372,45.3034,45.3651,54400.0
2014-01-29 14:45:00,66.19,66.2,66.07,66.09,42800.0,45.372,45.3788,45.2897,45.3034,42800.0
2014-01-29 14:50:00,66.08,66.09,65.93,65.93,40500.0,45.2966,45.3034,45.1938,45.1938,40500.0
2014-01-29 14:55:00,65.94,65.96,65.75,65.78,46900.0,45.2006,45.2143,45.0704,45.0909,46900.0
2014-01-29 15:00:00,65.75,65.83,65.68,65.83,61300.0,45.0704,45.1252,45.0224,45.1252,61300.0
2014-01-29 15:05:00,65.83,65.84,65.76,65.76,38800.0,45.1252,45.1321,45.0772,45.0772,38800.0
2014-01-29 15:10:00,65.76,65.78,65.55,65.58,88400.0,45.0772,45.0909,44.9333,44.9538,88400.0
2014-01-29 15:15:00,65.6,65.75,65.56,65.64,65300.0,44.9675,45.0704,44.9401,44.995,65300.0
2014-01-29 15:20:00,65.65,65.82,65.58,65.79,60900.0,45.0018,45.1184,44.9538,45.0978,60900.0
2014-01-29 15:25:00,65.79,65.84,65.73,65.76,57500.0,45.0978,45.1321,45.0567,45.0772,57500.0
2014-01-29 15:30:00,65.76,65.77,65.6,65.64,75600.0,45.0772,45.0841,44.9675,44.995,75600.0
2014-01-29 15:35:00,65.64,65.78,65.6,65.77,65900.0,44.995,45.0909,44.9675,45.0841,65900.0
2014-01-29 15:40:00,65.75,65.88,65.7,65.88,91100.0,45.0704,45.1595,45.0361,45.1595,91100.0
2014-01-29 15:45:00,65.87,65.98,65.86,65.88,149900.0,45.1526,45.228,45.1458,45.1595,149900.0
2014-01-29 15:50:00,65.87,65.87,65.77,65.81,137400.0,45.1526,45.1526,45.0841,45.1115,137400.0
2014-01-29 15:55:00,65.81,65.84,65.73,65.82,205800.0,45.1115,45.1321,45.0567,45.1184,205800.0
2014-01-30 09:30:00,66.6,66.65,66.06,66.29,89500.0,45.653,45.6873,45.2829,45.4405,89500.0
2014-01-30 09:35:00,66.31,66.31,65.81,65.96,183000.0,45.4542,45.4542,45.1115,45.2143,183000.0
2014-01-30 09:40:00,65.96,66.08,65.63,65.68,99400.0,45.2143,45.2966,44.9881,45.0224,99400.0
2014-01-30 09:45:00,65.69,65.8,65.63,65.66,71300.0,45.0292,45.1046,44.9881,45.0087,71300.0
2014-01-30 09:50:00,65.63,65.64,65.45,65.48,73700.0,44.9881,44.995,44.8647,44.8853,73700.0
2014-01-30 09:55:00,65.49,65.57,65.42,65.52,143400.0,44.8921,44.947,44.8442,44.9127,143400.0
2014-01-30 10:00:00,65.5,65.5,65.32,65.44,101200.0,44.899,44.899,44.7756,44.8579,101200.0
2014-01-30 10:05:00,65.43,65.53,65.37,65.43,227600.0,44.851,44.9196,44.8099,44.851,227600.0
2014-01-30 10:10:00,65.43,65.57,65.41,65.57,92000.0,44.851,44.947,44.8373,44.947,92000.0
2014-01-30 10:15:00,65.57,65.63,65.47,65.61,70800.0,44.947,44.9881,44.8784,44.9744,70800.0
2014-01-30 10:20:00,65.61,65.72,65.55,65.63,55300.0,44.9744,45.0498,44.9333,44.9881,55300.0
2014-01-30 10:25:00,65.64,65.86,65.61,65.64,87700.0,44.995,45.1458,44.9744,44.995,87700.0
2014-01-30 10:30:00,65.64,65.7,65.54,65.58,120700.0,44.995,45.0361,44.9264,44.9538,120700.0
2014-01-30 10:35:00,65.59,65.79,65.57,65.76,56700.0,44.9607,45.0978,44.947,45.0772,56700.0
2014-01-30 10:40:00,65.76,65.82,65.62,65.67,55600.0,45.0772,45.1184,44.9813,45.0155,55600.0
2014-01-30 10:45:00,65.67,65.7,65.57,65.59,46800.0,45.0155,45.0361,44.947,44.9607,46800.0
2014-01-30 10:50:00,65.6,65.66,65.56,65.56,49100.0,44.9675,45.0087,44.9401,44.9401,49100.0
2014-01-30 10:55:00,65.55,65.77,65.5,65.59,87200.0,44.9333,45.0841,44.899,44.9607,87200.0
2014-01-30 11:00:00,65.59,65.72,65.56,65.66,31600.0,44.9607,45.0498,44.9401,45.0087,31600.0
2014-01-30 11:05:00,65.66,65.69,65.61,65.65,62900.0,45.0087,45.0292,44.9744,45.0018,62900.0
2014-01-30 11:10:00,65.65,65.66,65.55,65.59,59900.0,45.0018,45.0087,44.9333,44.9607,59900.0
2014-01-30 11:15:00,65.6,65.64,65.58,65.6,59500.0,44.9675,44.995,44.9538,44.9675,59500.0
2014-01-30 11:20:00,65.59,65.66,65.58,65.58,66200.0,44.9607,45.0087,44.9538,44.9538,66200.0
2014-01-30 11:25:00,65.58,65.61,65.55,65.58,57600.0,44.9538,44.9744,44.9333,44.9538,57600.0
2014-01-30 11:30:00,65.58,65.62,65.51,65.56,66100.0,44.9538,44.9813,44.9059,44.9401,66100.0
2014-01-30 11:35:00,65.54,65.68,65.51,65.66,52400.0,44.9264,45.0224,44.9059,45.0087,52400.0
2014-01-30 11:40:00,65.65,65.78,65.65,65.73,58600.0,45.0018,45.0909,45.0018,45.0567,58600.0
2014-01-30 11:45:00,65.74,65.83,65.63,65.8,64700.0,45.0635,45.1252,44.9881,45.1046,64700.0
2014-01-30 11:50:00,65.79,65.84,65.73,65.73,86300.0,45.0978,45.1321,45.0567,45.0567,86300.0
2014-01-30 11:55:00,65.73,65.87,65.73,65.85,59700.0,45.0567,45.1526,45.0567,45.1389,59700.0
2014-01-30 12:00:00,65.85,65.88,65.77,65.81,40500.0,45.1389,45.1595,45.0841,45.1115,40500.0
2014-01-30 12:05:00,65.82,65.92,65.8,65.9,46600.0,45.1184,45.1869,45.1046,45.1732,46600.0
2014-01-30 12:10:00,65.91,65.99,65.9,65.95,23300.0,45.18,45.2349,45.1732,45.2075,23300.0
2014-01-30 12:15:00,65.95,65.95,65.83,65.86,42500.0,45.2075,45.2075,45.1252,45.1458,42500.0
2014-01-30 12:20:00,65.87,65.87,65.79,65.82,33400.0,45.1526,45.1526,45.0978,45.1184,33400.0
2014-01-30 12:25:00,65.82,65.83,65.74,65.79,32100.0,45.1184,45.1252,45.0635,45.0978,32100.0
2014-01-30 12:30:00,65.8,65.84,65.75,65.79,31800.0,45.1046,45.1321,45.0704,45.0978,31800.0
2014-01-30 12:35:00,65.79,65.94,65.79,65.94,37900.0,45.0978,45.2006,45.0978,45.2006,37900.0
2014-01-30 12:40:00,65.94,65.99,65.89,65.94,30700.0,45.2006,45.2349,45.1663,45.2006,30700.0
2014-01-30 12:45:00,65.95,65.98,65.93,65.93,24400.0,45.2075,45.228,45.1938,45.1938,24400.0
2014-01-30 12:50:00,65.93,65.97,65.9,65.94,33500.0,45.1938,45.2212,45.1732,45.2006,33500.0
2014-01-30 12:55:00,65.94,65.95,65.86,65.86,24100.0,45.2006,45.2075,45.1458,45.1458,24100.0
2014-01-30 13:00:00,65.86,65.87,65.79,65.84,33800.0,45.1458,45.1526,45.0978,45.1321,33800.0
2014-01-30 13:05:00,65.84,65.86,65.82,65.82,24200.0,45.1321,45.1458,45.1184,45.1184,24200.0
2014-01-30 13:10:00,65.82,65.84,65.79,65.82,27200.0,45.1184,45.1321,45.0978,45.1184,27200.0
2014-01-30 13:15:00,65.82,65.87,65.81,65.84,23000.0,45.1184,45.1526,45.1115,45.1321,23000.0
2014-01-30 13:20:00,65.84,65.88,65.83,65.83,17700.0,45.1321,45.1595,45.1252,45.1252,17700.0
2014-01-30 13:25:00,65.82,65.84,65.77,65.81,47700.0,45.1184,45.1321,45.0841,45.1115,47700.0
2014-01-30 13:30:00,65.82,65.88,65.81,65.81,23500.0,45.1184,45.1595,45.1115,45.1115,23500.0
2014-01-30 13:35:00,65.82,65.87,65.8,65.85,30100.0,45.1184,45.1526,45.1046,45.1389,30100.0
2014-01-30 13:40:00,65.85,65.89,65.84,65.88,23000.0,45.1389,45.1663,45.1321,45.1595,23000.0
2014-01-30 13:45:00,65.88,65.97,65.85,65.96,37800.0,45.1595,45.2212,45.1389,45.2143,37800.0
2014-01-30 13:50:00,65.96,65.98,65.92,65.92,42100.0,45.2143,45.228,45.1869,45.1869,42100.0
2014-01-30 13:55:00,65.92,65.92,65.84,65.86,36800.0,45.1869,45.1869,45.1321,45.1458,36800.0
2014-01-30 14:00:00,65.86,65.89,65.82,65.83,28600.0,45.1458,45.1663,45.1184,45.1252,28600.0
2014-01-30 14:05:00,65.83,65.85,65.79,65.84,28600.0,45.1252,45.1389,45.0978,45.1321,28600.0
2014-01-30 14:10:00,65.84,65.95,65.84,65.92,66200.0,45.1321,45.2075,45.1321,45.1869,66200.0
2014-01-30 14:15:00,65.93,65.95,65.88,65.89,38800.0,45.1938,45.2075,45.1595,45.1663,38800.0
2014-01-30 14:20:00,65.89,65.92,65.82,65.88,34100.0,45.1663,45.1869,45.1184,45.1595,34100.0
2014-01-30 14:25:00,65.88,65.89,65.81,65.87,29400.0,45.1595,45.1663,45.1115,45.1526,29400.0
2014-01-30 14:30:00,65.89,65.95,65.89,65.92,22400.0,45.1663,45.2075,45.1663,45.1869,22400.0
2014-01-30 14:35:00,65.92,65.92,65.76,65.81,70400.0,45.1869,45.1869,45.0772,45.1115,70400.0
2014-01-30 14:40:00,65.81,65.84,65.77,65.8,80300.0,45.1115,45.1321,45.0841,45.1046,80300.0
2014-01-30 14:45:00,65.79,65.82,65.78,65.81,46200.0,45.0978,45.1184,45.0909,45.1115,46200.0
2014-01-30 14:50:00,65.81,65.86,65.79,65.85,37600.0,45.1115,45.1458,45.0978,45.1389,37600.0
2014-01-30 14:55:00,65.84,65.85,65.79,65.83,38000.0,45.1321,45.1389,45.0978,45.1252,38000.0
2014-01-30 15:00:00,65.82,65.9,65.82,65.84,45200.0,45.1184,45.1732,45.1184,45.1321,45200.0
2014-01-30 15:05:00,65.86,65.87,65.82,65.85,33100.0,45.1458,45.1526,45.1184,45.1389,33100.0
2014-01-30 15:10:00,65.86,65.99,65.86,65.98,56200.0,45.1458,45.2349,45.1458,45.228,56200.0
2014-01-30 15:15:00,65.99,66.0,65.91,65.91,52100.0,45.2349,45.2417,45.18,45.18,52100.0
2014-01-30 15:20:00,65.91,65.93,65.85,65.91,73900.0,45.18,45.1938,45.1389,45.18,73900.0
2014-01-30 15:25:00,65.91,65.92,65.81,65.82,56400.0,45.18,45.1869,45.1115,45.1184,56400.0
2014-01-30 15:30:00,65.83,65.88,65.81,65.84,84600.0,45.1252,45.1595,45.1115,45.1321,84600.0
2014-01-30 15:35:00,65.84,65.86,65.8,65.83,96400.0,45.1321,45.1458,45.1046,45.1252,96400.0
2014-01-30 15:40:00,65.82,65.86,65.82,65.83,78000.0,45.1184,45.1458,45.1184,45.1252,78000.0
2014-01-30 15:45:00,65.84,65.85,65.66,65.69,192500.0,45.1321,45.1389,45.0087,45.0292,192500.0
2014-01-30 15:50:00,65.7,65.73,65.63,65.69,186500.0,45.0361,45.0567,44.9881,45.0292,186500.0
2014-01-30 15:55:00,65.69,65.75,65.67,65.75,251500.0,45.0292,45.0704,45.0155,45.0704,251500.0
2014-01-31 09:30:00,65.05,65.13,64.63,64.81,536300.0,44.5905,44.6454,44.3026,44.426,536300.0
2014-01-31 09:35:00,64.8,64.84,64.35,64.46,156600.0,44.4192,44.4466,44.1107,44.1861,156600.0
2014-01-31 09:40:00,64.45,64.76,64.37,64.62,72700.0,44.1792,44.3917,44.1244,44.2958,72700.0
2014-01-31 09:45:00,64.64,64.83,64.62,64.78,87800.0,44.3095,44.4397,44.2958,44.4055,87800.0
2014-01-31 09:50:00,64.76,64.98,64.76,64.77,100100.0,44.3917,44.5425,44.3917,44.3986,100100.0
2014-01-31 09:55:00,64.78,64.79,64.55,64.7,115900.0,44.4055,44.4123,44.2478,44.3506,115900.0
2014-01-31 10:00:00,64.71,64.96,64.69,64.95,133100.0,44.3575,44.5288,44.3438,44.522,133100.0
2014-01-31 10:05:00,64.94,65.23,64.88,65.03,145300.0,44.5151,44.7139,44.474,44.5768,145300.0
2014-01-31 10:10:00,65.03,65.05,64.85,64.87,69400.0,44.5768,44.5905,44.4534,44.4671,69400.0
2014-01-31 10:15:00,64.85,64.96,64.79,64.91,88400.0,44.4534,44.5288,44.4123,44.4946,88400.0
2014-01-31 10:20:00,64.91,64.97,64.89,64.95,88600.0,44.4946,44.5357,44.4809,44.522,88600.0
2014-01-31 10:25:00,64.95,64.95,64.81,64.84,87100.0,44.522,44.522,44.426,44.4466,87100.0
2014-01-31 10:30:00,64.85,64.9,64.81,64.85,71000.0,44.4534,44.4877,44.426,44.4534,71000.0
2014-01-31 10:35:00,64.85,64.86,64.81,64.85,39800.0,44.4534,44.4603,44.426,44.4534,39800.0
2014-01-31 10:40:00,64.85,64.99,64.84,64.85,89500.0,44.4534,44.5494,44.4466,44.4534,89500.0
2014-01-31 10:45:00,64.86,64.96,64.82,64.96,56000.0,44.4603,44.5288,44.4329,44.5288,56000.0
2014-01-31 10:50:00,64.98,65.12,64.98,65.07,71500.0,44.5425,44.6385,44.5425,44.6042,71500.0
2014-01-31 10:55:00,65.06,65.1,64.94,64.94,55500.0,44.5974,44.6248,44.5151,44.5151,55500.0
2014-01-31 11:00:00,64.94,65.09,64.89,65.09,47700.0,44.5151,44.618,44.4809,44.618,47700.0
2014-01-31 11:05:00,65.08,65.21,65.02,65.2,51500.0,44.6111,44.7002,44.57,44.6934,51500.0
2014-01-31 11:10:00,65.2,65.2,65.09,65.11,43600.0,44.6934,44.6934,44.618,44.6317,43600.0
2014-01-31 11:15:00,65.11,65.21,65.08,65.16,78300.0,44.6317,44.7002,44.6111,44.6659,78300.0
2014-01-31 11:20:00,65.17,65.21,65.17,65.2,88100.0,44.6728,44.7002,44.6728,44.6934,88100.0
2014-01-31 11:25:00,65.2,65.27,65.18,65.26,105900.0,44.6934,44.7413,44.6796,44.7345,105900.0
2014-01-31 11:30:00,65.24,65.28,65.18,65.22,104400.0,44.7208,44.7482,44.6796,44.7071,104400.0
2014-01-31 11:35:00,65.23,65.24,65.17,65.18,68400.0,44.7139,44.7208,44.6728,44.6796,68400.0
2014-01-31 11:40:00,65.17,65.23,65.16,65.22,63700.0,44.6728,44.7139,44.6659,44.7071,63700.0
2014-01-31 11:45:00,65.23,65.28,65.16,65.25,61800.0,44.7139,44.7482,44.6659,44.7276,61800.0
2014-01-31 11:50:00,65.25,65.25,65.15,65.19,34300.0,44.7276,44.7276,44.6591,44.6865,34300.0
2014-01-31 11:55:00,65.18,65.25,65.14,65.24,34800.0,44.6796,44.7276,44.6522,44.7208,34800.0
2014-01-31 12:00:00,65.24,65.42,65.24,65.33,49100.0,44.7208,44.8442,44.7208,44.7825,49100.0
2014-01-31 12:05:00,65.33,65.41,65.28,65.36,32900.0,44.7825,44.8373,44.7482,44.803,32900.0
2014-01-31 12:10:00,65.36,65.48,65.35,65.43,72300.0,44.803,44.8853,44.7962,44.851,72300.0
2014-01-31 12:15:00,65.44,65.48,65.43,65.44,40900.0,44.8579,44.8853,44.851,44.8579,40900.0
2014-01-31 12:20:00,65.43,65.46,65.4,65.42,62700.0,44.851,44.8716,44.8305,44.8442,62700.0
2014-01-31 12:25:00,65.41,65.44,65.4,65.43,63100.0,44.8373,44.8579,44.8305,44.851,63100.0
2014-01-31 12:30:00,65.44,65.44,65.36,65.4,124500.0,44.8579,44.8579,44.803,44.8305,124500.0
2014-01-31 12:35:00,65.38,65.38,65.25,65.29,37000.0,44.8167,44.8167,44.7276,44.755,37000.0
2014-01-31 12:40:00,65.29,65.3,65.2,65.27,29400.0,44.755,44.7619,44.6934,44.7413,29400.0
2014-01-31 12:45:00,65.27,65.32,65.27,65.28,31600.0,44.7413,44.7756,44.7413,44.7482,31600.0
2014-01-31 12:50:00,65.29,65.3,65.26,65.29,36100.0,44.755,44.7619,44.7345,44.755,36100.0
2014-01-31 12:55:00,65.3,65.33,65.23,65.24,30600.0,44.7619,44.7825,44.7139,44.7208,30600.0
2014-01-31 13:00:00,65.23,65.24,65.14,65.16,35800.0,44.7139,44.7208,44.6522,44.6659,35800.0
2014-01-31 13:05:00,65.16,65.17,65.09,65.11,41300.0,44.6659,44.6728,44.618,44.6317,41300.0
2014-01-31 13:10:00,65.12,65.2,65.12,65.18,47000.0,44.6385,44.6934,44.6385,44.6796,47000.0
2014-01-31 13:15:00,65.18,65.18,65.06,65.06,37900.0,44.6796,44.6796,44.5974,44.5974,37900.0
2014-01-31 13:20:00,65.06,65.15,65.04,65.13,29200.0,44.5974,44.6591,44.5837,44.6454,29200.0
2014-01-31 13:25:00,65.13,65.14,65.07,65.11,22500.0,44.6454,44.6522,44.6042,44.6317,22500.0
2014-01-31 13:30:00,65.1,65.15,65.07,65.08,45000.0,44.6248,44.6591,44.6042,44.6111,45000.0
2014-01-31 13:35:00,65.07,65.09,65.06,65.09,28000.0,44.6042,44.618,44.5974,44.618,28000.0
2014-01-31 13:40:00,65.09,65.14,65.05,65.05,40600.0,44.618,44.6522,44.5905,44.5905,40600.0
2014-01-31 13:45:00,65.05,65.15,65.05,65.12,53800.0,44.5905,44.6591,44.5905,44.6385,53800.0
2014-01-31 13:50:00,65.12,65.23,65.12,65.22,41600.0,44.6385,44.7139,44.6385,44.7071,41600.0
2014-01-31 13:55:00,65.22,65.22,65.17,65.19,34700.0,44.7071,44.7071,44.6728,44.6865,34700.0
2014-01-31 14:00:00,65.2,65.28,65.18,65.25,43100.0,44.6934,44.7482,44.6796,44.7276,43100.0
2014-01-31 14:05:00,65.25,65.29,65.23,65.24,46300.0,44.7276,44.755,44.7139,44.7208,46300.0
2014-01-31 14:10:00,65.24,65.3,65.24,65.29,60000.0,44.7208,44.7619,44.7208,44.755,60000.0
2014-01-31 14:15:00,65.29,65.35,65.27,65.32,86200.0,44.755,44.7962,44.7413,44.7756,86200.0
2014-01-31 14:20:00,65.32,65.33,65.27,65.29,41600.0,44.7756,44.7825,44.7413,44.755,41600.0
2014-01-31 14:25:00,65.29,65.32,65.26,65.31,50500.0,44.755,44.7756,44.7345,44.7688,50500.0
2014-01-31 14:30:00,65.32,65.32,65.29,65.31,59500.0,44.7756,44.7756,44.755,44.7688,59500.0
2014-01-31 14:35:00,65.3,65.36,65.28,65.33,43200.0,44.7619,44.803,44.7482,44.7825,43200.0
2014-01-31 14:40:00,65.33,65.36,65.3,65.35,51800.0,44.7825,44.803,44.7619,44.7962,51800.0
2014-01-31 14:45:00,65.34,65.37,65.34,65.37,30700.0,44.7893,44.8099,44.7893,44.8099,30700.0
2014-01-31 14:50:00,65.37,65.4,65.24,65.25,61900.0,44.8099,44.8305,44.7208,44.7276,61900.0
2014-01-31 14:55:00,65.24,65.25,65.2,65.21,42800.0,44.7208,44.7276,44.6934,44.7002,42800.0
2014-01-31 15:00:00,65.21,65.25,65.16,65.25,45400.0,44.7002,44.7276,44.6659,44.7276,45400.0
2014-01-31 15:05:00,65.24,65.24,65.14,65.14,64300.0,44.7208,44.7208,44.6522,44.6522,64300.0
2014-01-31 15:10:00,65.15,65.16,65.1,65.15,56900.0,44.6591,44.6659,44.6248,44.6591,56900.0
2014-01-31 15:15:00,65.14,65.18,65.07,65.08,73600.0,44.6522,44.6796,44.6042,44.6111,73600.0
2014-01-31 15:20:00,65.08,65.16,65.04,65.16,78800.0,44.6111,44.6659,44.5837,44.6659,78800.0
2014-01-31 15:25:00,65.16,65.21,65.13,65.2,78600.0,44.6659,44.7002,44.6454,44.6934,78600.0
2014-01-31 15:30:00,65.19,65.22,65.18,65.22,97200.0,44.6865,44.7071,44.6796,44.7071,97200.0
2014-01-31 15:35:00,65.21,65.24,65.18,65.19,166300.0,44.7002,44.7208,44.6796,44.6865,166300.0
2014-01-31 15:40:00,65.19,65.22,65.11,65.17,108000.0,44.6865,44.7071,44.6317,44.6728,108000.0
2014-01-31 15:45:00,65.17,65.19,65.06,65.17,204700.0,44.6728,44.6865,44.5974,44.6728,204700.0
2014-01-31 15:50:00,65.18,65.18,65.1,65.12,226100.0,44.6796,44.6796,44.6248,44.6385,226100.0
2014-01-31 15:55:00,65.11,65.12,64.88,64.96,824200.0,44.6317,44.6385,44.474,44.5288,824200.0
2014-02-03 09:30:00,65.1,65.39,64.98,65.09,252100.0,44.6248,44.8236,44.5425,44.618,252100.0
2014-02-03 09:35:00,65.09,65.22,65.0,65.02,104800.0,44.618,44.7071,44.5563,44.57,104800.0
2014-02-03 09:40:00,65.03,65.07,64.83,64.87,82600.0,44.5768,44.6042,44.4397,44.4671,82600.0
2014-02-03 09:45:00,64.87,64.97,64.82,64.84,60200.0,44.4671,44.5357,44.4329,44.4466,60200.0
2014-02-03 09:50:00,64.84,64.94,64.83,64.93,38200.0,44.4466,44.5151,44.4397,44.5083,38200.0
2014-02-03 09:55:00,64.91,64.92,64.83,64.87,46800.0,44.4946,44.5014,44.4397,44.4671,46800.0
2014-02-03 10:00:00,64.84,64.85,64.62,64.78,124200.0,44.4466,44.4534,44.2958,44.4055,124200.0
2014-02-03 10:05:00,64.78,64.93,64.76,64.87,70300.0,44.4055,44.5083,44.3917,44.4671,70300.0
2014-02-03 10:10:00,64.88,64.89,64.56,64.65,114700.0,44.474,44.4809,44.2546,44.3163,114700.0
2014-02-03 10:15:00,64.66,64.76,64.58,64.61,62500.0,44.3232,44.3917,44.2684,44.2889,62500.0
2014-02-03 10:20:00,64.6,64.71,64.58,64.64,54800.0,44.2821,44.3575,44.2684,44.3095,54800.0
2014-02-03 10:25:00,64.65,64.66,64.59,64.65,46000.0,44.3163,44.3232,44.2752,44.3163,46000.0
2014-02-03 10:30:00,64.64,64.71,64.62,64.66,69400.0,44.3095,44.3575,44.2958,44.3232,69400.0
2014-02-03 10:35:00,64.66,64.77,64.65,64.76,39400.0,44.3232,44.3986,44.3163,44.3917,39400.0
2014-02-03 10:40:00,64.75,64.77,64.67,64.7,66700.0,44.3849,44.3986,44.33,44.3506,66700.0
2014-02-03 10:45:00,64.7,64.73,64.65,64.66,37300.0,44.3506,44.3712,44.3163,44.3232,37300.0
2014-02-03 10:50:00,64.66,64.66,64.5,64.51,135400.0,44.3232,44.3232,44.2135,44.2204,135400.0
2014-02-03 10:55:00,64.51,64.57,64.48,64.5,70800.0,44.2204,44.2615,44.1998,44.2135,70800.0
2014-02-03 11:00:00,64.49,64.52,64.46,64.49,47900.0,44.2067,44.2272,44.1861,44.2067,47900.0
2014-02-03 11:05:00,64.47,64.5,64.33,64.34,78500.0,44.193,44.2135,44.097,44.1038,78500.0
2014-02-03 11:10:00,64.35,64.36,64.21,64.22,90700.0,44.1107,44.1176,44.0147,44.0216,90700.0
2014-02-03 11:15:00,64.23,64.27,64.16,64.24,77800.0,44.0284,44.0559,43.9805,44.0353,77800.0
2014-02-03 11:20:00,64.23,64.27,64.18,64.25,84000.0,44.0284,44.0559,43.9942,44.0421,84000.0
2014-02-03 11:25:00,64.26,64.31,64.22,64.24,53500.0,44.049,44.0833,44.0216,44.0353,53500.0
2014-02-03 11:30:00,64.23,64.34,64.19,64.29,60200.0,44.0284,44.1038,44.001,44.0696,60200.0
2014-02-03 11:35:00,64.29,64.29,64.11,64.11,74300.0,44.0696,44.0696,43.9462,43.9462,74300.0
2014-02-03 11:40:00,64.12,64.22,64.12,64.14,50500.0,43.953,44.0216,43.953,43.9667,50500.0
2014-02-03 11:45:00,64.14,64.17,64.04,64.12,68000.0,43.9667,43.9873,43.8982,43.953,68000.0
2014-02-03 11:50:00,64.13,64.16,64.07,64.12,63900.0,43.9599,43.9805,43.9188,43.953,63900.0
2014-02-03 11:55:00,64.11,64.12,64.01,64.02,93000.0,43.9462,43.953,43.8776,43.8845,93000.0
2014-02-03 12:00:00,64.02,64.03,63.82,63.84,188800.0,43.8845,43.8913,43.7474,43.7611,188800.0
2014-02-03 12:05:00,63.84,63.98,63.83,63.97,67600.0,43.7611,43.8571,43.7542,43.8502,67600.0
2014-02-03 12:10:00,63.97,64.03,63.9,64.01,149100.0,43.8502,43.8913,43.8022,43.8776,149100.0
2014-02-03 12:15:00,64.0,64.02,63.93,63.99,114100.0,43.8708,43.8845,43.8228,43.8639,114100.0
2014-02-03 12:20:00,64.0,64.12,63.94,64.11,73000.0,43.8708,43.953,43.8296,43.9462,73000.0
2014-02-03 12:25:00,64.12,64.2,64.11,64.16,39000.0,43.953,44.0079,43.9462,43.9805,39000.0
2014-02-03 12:30:00,64.16,64.21,64.13,64.17,35600.0,43.9805,44.0147,43.9599,43.9873,35600.0
2014-02-03 12:35:00,64.17,64.18,64.08,64.08,65500.0,43.9873,43.9942,43.9256,43.9256,65500.0
2014-02-03 12:40:00,64.08,64.27,64.08,64.27,47600.0,43.9256,44.0559,43.9256,44.0559,47600.0
2014-02-03 12:45:00,64.27,64.37,64.24,64.31,97200.0,44.0559,44.1244,44.0353,44.0833,97200.0
2014-02-03 12:50:00,64.31,64.39,64.3,64.38,96000.0,44.0833,44.1381,44.0764,44.1313,96000.0
2014-02-03 12:55:00,64.37,64.38,64.32,64.34,97100.0,44.1244,44.1313,44.0901,44.1038,97100.0
2014-02-03 13:00:00,64.32,64.39,64.25,64.25,105700.0,44.0901,44.1381,44.0421,44.0421,105700.0
2014-02-03 13:05:00,64.24,64.35,64.24,64.35,67500.0,44.0353,44.1107,44.0353,44.1107,67500.0
2014-02-03 13:10:00,64.35,64.41,64.33,64.37,31600.0,44.1107,44.1518,44.097,44.1244,31600.0
2014-02-03 13:15:00,64.35,64.38,64.31,64.33,39900.0,44.1107,44.1313,44.0833,44.097,39900.0
2014-02-03 13:20:00,64.31,64.34,64.24,64.25,62100.0,44.0833,44.1038,44.0353,44.0421,62100.0
2014-02-03 13:25:00,64.23,64.23,64.11,64.16,38800.0,44.0284,44.0284,43.9462,43.9805,38800.0
2014-02-03 13:30:00,64.15,64.2,64.1,64.16,38200.0,43.9736,44.0079,43.9393,43.9805,38200.0
2014-02-03 13:35:00,64.16,64.16,64.02,64.02,31700.0,43.9805,43.9805,43.8845,43.8845,31700.0
2014-02-03 13:40:00,64.01,64.12,64.0,64.09,45300.0,43.8776,43.953,43.8708,43.9325,45300.0
2014-02-03 13:45:00,64.08,64.09,63.93,63.99,55100.0,43.9256,43.9325,43.8228,43.8639,55100.0
2014-02-03 13:50:00,63.99,64.01,63.93,63.97,45400.0,43.8639,43.8776,43.8228,43.8502,45400.0
2014-02-03 13:55:00,63.97,64.08,63.96,64.01,47300.0,43.8502,43.9256,43.8434,43.8776,47300.0
2014-02-03 14:00:00,64.0,64.03,63.95,64.0,53400.0,43.8708,43.8913,43.8365,43.8708,53400.0
2014-02-03 14:05:00,64.0,64.05,63.96,63.97,33600.0,43.8708,43.9051,43.8434,43.8502,33600.0
2014-02-03 14:10:00,63.97,63.99,63.95,63.98,30200.0,43.8502,43.8639,43.8365,43.8571,30200.0
2014-02-03 14:15:00,63.98,64.0,63.95,63.98,48200.0,43.8571,43.8708,43.8365,43.8571,48200.0
2014-02-03 14:20:00,63.98,63.98,63.9,63.92,55900.0,43.8571,43.8571,43.8022,43.8159,55900.0
2014-02-03 14:25:00,63.93,63.95,63.9,63.95,59200.0,43.8228,43.8365,43.8022,43.8365,59200.0
2014-02-03 14:30:00,63.94,63.98,63.89,63.89,97200.0,43.8296,43.8571,43.7954,43.7954,97200.0
2014-02-03 14:35:00,63.9,63.97,63.88,63.92,55800.0,43.8022,43.8502,43.7885,43.8159,55800.0
2014-02-03 14:40:00,63.92,63.99,63.9,63.92,54700.0,43.8159,43.8639,43.8022,43.8159,54700.0
2014-02-03 14:45:00,63.9,64.01,63.89,64.0,49400.0,43.8022,43.8776,43.7954,43.8708,49400.0
2014-02-03 14:50:00,63.99,64.0,63.9,63.94,75700.0,43.8639,43.8708,43.8022,43.8296,75700.0
2014-02-03 14:55:00,63.94,64.01,63.92,63.94,166200.0,43.8296,43.8776,43.8159,43.8296,166200.0
2014-02-03 15:00:00,63.94,64.0,63.92,63.96,74200.0,43.8296,43.8708,43.8159,43.8434,74200.0
2014-02-03 15:05:00,63.96,64.02,63.94,64.0,59100.0,43.8434,43.8845,43.8296,43.8708,59100.0
2014-02-03 15:10:00,64.0,64.06,63.93,64.04,96700.0,43.8708,43.9119,43.8228,43.8982,96700.0
2014-02-03 15:15:00,64.04,64.06,63.99,63.99,58600.0,43.8982,43.9119,43.8639,43.8639,58600.0
2014-02-03 15:20:00,63.99,64.01,63.91,63.91,73400.0,43.8639,43.8776,43.8091,43.8091,73400.0
2014-02-03 15:25:00,63.92,63.99,63.91,63.98,71300.0,43.8159,43.8639,43.8091,43.8571,71300.0
2014-02-03 15:30:00,63.99,64.03,63.94,63.97,113100.0,43.8639,43.8913,43.8296,43.8502,113100.0
2014-02-03 15:35:00,63.97,64.01,63.96,63.99,88300.0,43.8502,43.8776,43.8434,43.8639,88300.0
2014-02-03 15:40:00,63.99,63.99,63.86,63.88,125000.0,43.8639,43.8639,43.7748,43.7885,125000.0
2014-02-03 15:45:00,63.88,63.89,63.77,63.78,211900.0,43.7885,43.7954,43.7131,43.72,211900.0
2014-02-03 15:50:00,63.78,63.87,63.78,63.87,192200.0,43.72,43.7817,43.72,43.7817,192200.0
2014-02-03 15:55:00,63.87,63.91,63.84,63.87,324800.0,43.7817,43.8091,43.7611,43.7817,324800.0
2014-02-04 09:30:00,64.02,64.08,63.84,63.87,187600.0,43.8845,43.9256,43.7611,43.7817,187600.0
2014-02-04 09:35:00,63.87,63.95,63.62,63.65,152600.0,43.7817,43.8365,43.6103,43.6309,152600.0
2014-02-04 09:40:00,63.66,63.68,63.5,63.54,91200.0,43.6377,43.6514,43.528,43.5555,91200.0
2014-02-04 09:45:00,63.55,63.69,63.55,63.67,91900.0,43.5623,43.6583,43.5623,43.6446,91900.0
2014-02-04 09:50:00,63.66,63.93,63.65,63.86,70300.0,43.6377,43.8228,43.6309,43.7748,70300.0
2014-02-04 09:55:00,63.86,63.96,63.79,63.79,56100.0,43.7748,43.8434,43.7268,43.7268,56100.0
2014-02-04 10:00:00,63.79,63.79,63.68,63.78,77900.0,43.7268,43.7268,43.6514,43.72,77900.0
2014-02-04 10:05:00,63.79,63.93,63.76,63.88,103100.0,43.7268,43.8228,43.7063,43.7885,103100.0
2014-02-04 10:10:00,63.88,63.99,63.87,63.93,151900.0,43.7885,43.8639,43.7817,43.8228,151900.0
2014-02-04 10:15:00,63.93,63.99,63.87,63.99,97300.0,43.8228,43.8639,43.7817,43.8639,97300.0
2014-02-04 10:20:00,63.99,64.0,63.9,63.93,110700.0,43.8639,43.8708,43.8022,43.8228,110700.0
2014-02-04 10:25:00,63.91,63.94,63.84,63.85,75600.0,43.8091,43.8296,43.7611,43.768,75600.0
2014-02-04 10:30:00,63.85,63.87,63.77,63.87,91300.0,43.768,43.7817,43.7131,43.7817,91300.0
2014-02-04 10:35:00,63.88,63.97,63.88,63.91,76900.0,43.7885,43.8502,43.7885,43.8091,76900.0
2014-02-04 10:40:00,63.92,63.96,63.78,63.83,68200.0,43.8159,43.8434,43.72,43.7542,68200.0
2014-02-04 10:45:00,63.83,63.85,63.68,63.69,44500.0,43.7542,43.768,43.6514,43.6583,44500.0
2014-02-04 10:50:00,63.71,63.72,63.58,63.63,56200.0,43.672,43.6788,43.5829,43.6171,56200.0
2014-02-04 10:55:00,63.63,63.66,63.5,63.54,102900.0,43.6171,43.6377,43.528,43.5555,102900.0
2014-02-04 11:00:00,63.54,63.83,63.49,63.77,102000.0,43.5555,43.7542,43.5212,43.7131,102000.0
2014-02-04 11:05:00,63.78,63.78,63.67,63.69,64500.0,43.72,43.72,43.6446,43.6583,64500.0
2014-02-04 11:10:00,63.68,63.69,63.59,63.64,64800.0,43.6514,43.6583,43.5897,43.624,64800.0
2014-02-04 11:15:00,63.63,63.65,63.5,63.52,76300.0,43.6171,43.6309,43.528,43.5417,76300.0
2014-02-04 11:20:00,63.51,63.54,63.45,63.49,63400.0,43.5349,43.5555,43.4938,43.5212,63400.0
2014-02-04 11:25:00,63.5,63.55,63.49,63.55,46500.0,43.528,43.5623,43.5212,43.5623,46500.0
2014-02-04 11:30:00,63.56,63.66,63.52,63.63,46900.0,43.5692,43.6377,43.5417,43.6171,46900.0
2014-02-04 11:35:00,63.63,63.69,63.6,63.68,41300.0,43.6171,43.6583,43.5966,43.6514,41300.0
2014-02-04 11:40:00,63.68,63.7,63.57,63.66,48900.0,43.6514,43.6651,43.576,43.6377,48900.0
2014-02-04 11:45:00,63.66,63.69,63.62,63.66,31100.0,43.6377,43.6583,43.6103,43.6377,31100.0
2014-02-04 11:50:00,63.66,63.71,63.64,63.68,36900.0,43.6377,43.672,43.624,43.6514,36900.0
2014-02-04 11:55:00,63.68,63.75,63.67,63.75,27600.0,43.6514,43.6994,43.6446,43.6994,27600.0
2014-02-04 12:00:00,63.76,63.8,63.74,63.78,67800.0,43.7063,43.7337,43.6926,43.72,67800.0
2014-02-04 12:05:00,63.78,63.79,63.64,63.68,60000.0,43.72,43.7268,43.624,43.6514,60000.0
2014-02-04 12:10:00,63.67,63.71,63.66,63.71,38300.0,43.6446,43.672,43.6377,43.672,38300.0
2014-02-04 12:15:00,63.71,63.74,63.62,63.65,39800.0,43.672,43.6926,43.6103,43.6309,39800.0
2014-02-04 12:20:00,63.65,63.71,63.65,63.71,36500.0,43.6309,43.672,43.6309,43.672,36500.0
2014-02-04 12:25:00,63.72,63.75,63.67,63.7,46500.0,43.6788,43.6994,43.6446,43.6651,46500.0
2014-02-04 12:30:00,63.69,63.73,63.65,63.7,40500.0,43.6583,43.6857,43.6309,43.6651,40500.0
2014-02-04 12:35:00,63.71,63.75,63.7,63.75,20600.0,43.672,43.6994,43.6651,43.6994,20600.0
2014-02-04 12:40:00,63.75,63.83,63.73,63.83,21400.0,43.6994,43.7542,43.6857,43.7542,21400.0
2014-02-04 12:45:00,63.82,63.87,63.81,63.81,35300.0,43.7474,43.7817,43.7405,43.7405,35300.0
2014-02-04 12:50:00,63.83,63.86,63.81,63.84,24300.0,43.7542,43.7748,43.7405,43.7611,24300.0
2014-02-04 12:55:00,63.84,63.93,63.8,63.92,65700.0,43.7611,43.8228,43.7337,43.8159,65700.0
2014-02-04 13:00:00,63.93,63.98,63.91,63.95,48200.0,43.8228,43.8571,43.8091,43.8365,48200.0
2014-02-04 13:05:00,63.95,63.97,63.92,63.92,68400.0,43.8365,43.8502,43.8159,43.8159,68400.0
2014-02-04 13:10:00,63.92,63.92,63.87,63.9,82400.0,43.8159,43.8159,43.7817,43.8022,82400.0
2014-02-04 13:15:00,63.9,63.94,63.89,63.92,27400.0,43.8022,43.8296,43.7954,43.8159,27400.0
2014-02-04 13:20:00,63.92,63.92,63.87,63.88,73900.0,43.8159,43.8159,43.7817,43.7885,73900.0
2014-02-04 13:25:00,63.88,63.88,63.81,63.88,31200.0,43.7885,43.7885,43.7405,43.7885,31200.0
2014-02-04 13:30:00,63.89,63.93,63.88,63.89,34300.0,43.7954,43.8228,43.7885,43.7954,34300.0
2014-02-04 13:35:00,63.88,63.9,63.77,63.86,61300.0,43.7885,43.8022,43.7131,43.7748,61300.0
2014-02-04 13:40:00,63.86,63.96,63.85,63.94,37300.0,43.7748,43.8434,43.768,43.8296,37300.0
2014-02-04 13:45:00,63.94,63.94,63.84,63.85,49600.0,43.8296,43.8296,43.7611,43.768,49600.0
2014-02-04 13:50:00,63.85,63.87,63.74,63.78,41900.0,43.768,43.7817,43.6926,43.72,41900.0
2014-02-04 13:55:00,63.78,63.79,63.66,63.68,49400.0,43.72,43.7268,43.6377,43.6514,49400.0
2014-02-04 14:00:00,63.67,63.68,63.6,63.62,46300.0,43.6446,43.6514,43.5966,43.6103,46300.0
2014-02-04 14:05:00,63.62,63.67,63.59,63.64,44300.0,43.6103,43.6446,43.5897,43.624,44300.0
2014-02-04 14:10:00,63.64,63.69,63.63,63.65,55300.0,43.624,43.6583,43.6171,43.6309,55300.0
2014-02-04 14:15:00,63.65,63.68,63.6,63.64,39900.0,43.6309,43.6514,43.5966,43.624,39900.0
2014-02-04 14:20:00,63.64,63.72,63.59,63.68,55100.0,43.624,43.6788,43.5897,43.6514,55100.0
2014-02-04 14:25:00,63.68,63.69,63.61,63.62,46100.0,43.6514,43.6583,43.6034,43.6103,46100.0
2014-02-04 14:30:00,63.62,63.62,63.55,63.61,72300.0,43.6103,43.6103,43.5623,43.6034,72300.0
2014-02-04 14:35:00,63.62,63.67,63.58,63.67,62300.0,43.6103,43.6446,43.5829,43.6446,62300.0
2014-02-04 14:40:00,63.67,63.79,63.67,63.76,66900.0,43.6446,43.7268,43.6446,43.7063,66900.0
2014-02-04 14:45:00,63.75,63.82,63.72,63.72,57600.0,43.6994,43.7474,43.6788,43.6788,57600.0
2014-02-04 14:50:00,63.72,63.76,63.7,63.76,39900.0,43.6788,43.7063,43.6651,43.7063,39900.0
2014-02-04 14:55:00,63.75,63.75,63.69,63.71,41500.0,43.6994,43.6994,43.6583,43.672,41500.0
2014-02-04 15:00:00,63.71,63.76,63.7,63.74,58700.0,43.672,43.7063,43.6651,43.6926,58700.0
2014-02-04 15:05:00,63.74,63.8,63.73,63.78,73900.0,43.6926,43.7337,43.6857,43.72,73900.0
2014-02-04 15:10:00,63.78,63.79,63.74,63.74,53900.0,43.72,43.7268,43.6926,43.6926,53900.0
2014-02-04 15:15:00,63.75,63.76,63.67,63.72,58400.0,43.6994,43.7063,43.6446,43.6788,58400.0
2014-02-04 15:20:00,63.73,63.78,63.68,63.68,49300.0,43.6857,43.72,43.6514,43.6514,49300.0
2014-02-04 15:25:00,63.68,63.7,63.5,63.54,109300.0,43.6514,43.6651,43.528,43.5555,109300.0
2014-02-04 15:30:00,63.54,63.73,63.52,63.72,101200.0,43.5555,43.6857,43.5417,43.6788,101200.0
2014-02-04 15:35:00,63.72,63.8,63.68,63.77,104900.0,43.6788,43.7337,43.6514,43.7131,104900.0
2014-02-04 15:40:00,63.78,63.87,63.75,63.81,104800.0,43.72,43.7817,43.6994,43.7405,104800.0
2014-02-04 15:45:00,63.82,63.87,63.81,63.84,148900.0,43.7474,43.7817,43.7405,43.7611,148900.0
2014-02-04 15:50:00,63.83,63.92,63.79,63.88,141200.0,43.7542,43.8159,43.7268,43.7885,141200.0
2014-02-04 15:55:00,63.88,63.9,63.69,63.7,477100.0,43.7885,43.8022,43.6583,43.6651,477100.0
2014-02-05 09:30:00,63.68,63.81,63.24,63.29,284500.0,43.6514,43.7405,43.3498,43.3841,284500.0
2014-02-05 09:35:00,63.29,63.53,63.28,63.41,54000.0,43.3841,43.5486,43.3772,43.4663,54000.0
2014-02-05 09:40:00,63.37,63.46,63.32,63.39,46300.0,43.4389,43.5006,43.4047,43.4526,46300.0
2014-02-05 09:45:00,63.41,63.44,63.28,63.3,46100.0,43.4663,43.4869,43.3772,43.3909,46100.0
2014-02-05 09:50:00,63.32,63.45,63.26,63.29,58300.0,43.4047,43.4938,43.3635,43.3841,58300.0
2014-02-05 09:55:00,63.31,63.36,63.25,63.36,46500.0,43.3978,43.4321,43.3567,43.4321,46500.0
2014-02-05 10:00:00,63.36,63.55,63.35,63.4,84900.0,43.4321,43.5623,43.4252,43.4595,84900.0
2014-02-05 10:05:00,63.41,63.47,63.25,63.27,49000.0,43.4663,43.5075,43.3567,43.3704,49000.0
2014-02-05 10:10:00,63.26,63.28,63.05,63.1,236000.0,43.3635,43.3772,43.2196,43.2538,236000.0
2014-02-05 10:15:00,63.11,63.19,63.02,63.11,95100.0,43.2607,43.3155,43.199,43.2607,95100.0
2014-02-05 10:20:00,63.1,63.16,62.74,62.91,269100.0,43.2538,43.295,43.0071,43.1236,269100.0
2014-02-05 10:25:00,62.9,63.01,62.9,62.95,69500.0,43.1167,43.1922,43.1167,43.151,69500.0
2014-02-05 10:30:00,62.95,63.19,62.95,63.17,58800.0,43.151,43.3155,43.151,43.3018,58800.0
2014-02-05 10:35:00,63.16,63.24,63.16,63.18,83900.0,43.295,43.3498,43.295,43.3087,83900.0
2014-02-05 10:40:00,63.18,63.29,63.09,63.11,49900.0,43.3087,43.3841,43.247,43.2607,49900.0
2014-02-05 10:45:00,63.09,63.17,63.03,63.15,78600.0,43.247,43.3018,43.2059,43.2881,78600.0
2014-02-05 10:50:00,63.13,63.26,63.12,63.21,52800.0,43.2744,43.3635,43.2676,43.3292,52800.0
2014-02-05 10:55:00,63.21,63.27,63.15,63.2,60000.0,43.3292,43.3704,43.2881,43.3224,60000.0
2014-02-05 11:00:00,63.19,63.21,63.12,63.14,49000.0,43.3155,43.3292,43.2676,43.2813,49000.0
2014-02-05 11:05:00,63.14,63.15,63.02,63.06,63600.0,43.2813,43.2881,43.199,43.2264,63600.0
2014-02-05 11:10:00,63.06,63.09,62.88,62.95,119900.0,43.2264,43.247,43.103,43.151,119900.0
2014-02-05 11:15:00,62.94,62.99,62.86,62.87,93500.0,43.1442,43.1784,43.0893,43.0962,93500.0
2014-02-05 11:20:00,62.87,62.94,62.86,62.88,71200.0,43.0962,43.1442,43.0893,43.103,71200.0
2014-02-05 11:25:00,62.87,63.14,62.87,63.14,117500.0,43.0962,43.2813,43.0962,43.2813,117500.0
2014-02-05 11:30:00,63.16,63.16,63.04,63.09,62600.0,43.295,43.295,43.2127,43.247,62600.0
2014-02-05 11:35:00,63.1,63.12,63.01,63.02,40700.0,43.2538,43.2676,43.1922,43.199,40700.0
2014-02-05 11:40:00,63.02,63.12,63.01,63.11,38500.0,43.199,43.2676,43.1922,43.2607,38500.0
2014-02-05 11:45:00,63.11,63.19,63.1,63.1,65200.0,43.2607,43.3155,43.2538,43.2538,65200.0
2014-02-05 11:50:00,63.1,63.16,63.09,63.11,38100.0,43.2538,43.295,43.247,43.2607,38100.0
2014-02-05 11:55:00,63.11,63.19,63.08,63.14,64700.0,43.2607,43.3155,43.2401,43.2813,64700.0
2014-02-05 12:00:00,63.13,63.21,63.13,63.17,35000.0,43.2744,43.3292,43.2744,43.3018,35000.0
2014-02-05 12:05:00,63.17,63.22,63.16,63.19,40500.0,43.3018,43.3361,43.295,43.3155,40500.0
2014-02-05 12:10:00,63.18,63.2,63.15,63.19,44500.0,43.3087,43.3224,43.2881,43.3155,44500.0
2014-02-05 12:15:00,63.18,63.24,63.13,63.23,41400.0,43.3087,43.3498,43.2744,43.343,41400.0
2014-02-05 12:20:00,63.23,63.32,63.22,63.27,51600.0,43.343,43.4047,43.3361,43.3704,51600.0
2014-02-05 12:25:00,63.29,63.31,63.2,63.2,63000.0,43.3841,43.3978,43.3224,43.3224,63000.0
2014-02-05 12:30:00,63.2,63.28,63.2,63.27,42100.0,43.3224,43.3772,43.3224,43.3704,42100.0
2014-02-05 12:35:00,63.26,63.32,63.21,63.23,50100.0,43.3635,43.4047,43.3292,43.343,50100.0
2014-02-05 12:40:00,63.23,63.29,63.23,63.25,32800.0,43.343,43.3841,43.343,43.3567,32800.0
2014-02-05 12:45:00,63.25,63.26,63.19,63.2,37900.0,43.3567,43.3635,43.3155,43.3224,37900.0
2014-02-05 12:50:00,63.2,63.22,63.2,63.21,29400.0,43.3224,43.3361,43.3224,43.3292,29400.0
2014-02-05 12:55:00,63.22,63.28,63.2,63.26,29600.0,43.3361,43.3772,43.3224,43.3635,29600.0
2014-02-05 13:00:00,63.26,63.33,63.25,63.32,40700.0,43.3635,43.4115,43.3567,43.4047,40700.0
2014-02-05 13:05:00,63.32,63.43,63.3,63.43,52300.0,43.4047,43.4801,43.3909,43.4801,52300.0
2014-02-05 13:10:00,63.43,63.44,63.34,63.34,95500.0,43.4801,43.4869,43.4184,43.4184,95500.0
2014-02-05 13:15:00,63.35,63.38,63.29,63.38,53000.0,43.4252,43.4458,43.3841,43.4458,53000.0
2014-02-05 13:20:00,63.38,63.38,63.33,63.36,53700.0,43.4458,43.4458,43.4115,43.4321,53700.0
2014-02-05 13:25:00,63.37,63.37,63.29,63.3,61500.0,43.4389,43.4389,43.3841,43.3909,61500.0
2014-02-05 13:30:00,63.3,63.36,63.27,63.36,38400.0,43.3909,43.4321,43.3704,43.4321,38400.0
2014-02-05 13:35:00,63.36,63.36,63.29,63.3,35300.0,43.4321,43.4321,43.3841,43.3909,35300.0
2014-02-05 13:40:00,63.32,63.34,63.23,63.25,62900.0,43.4047,43.4184,43.343,43.3567,62900.0
2014-02-05 13:45:00,63.25,63.28,63.2,63.22,59600.0,43.3567,43.3772,43.3224,43.3361,59600.0
2014-02-05 13:50:00,63.23,63.39,63.22,63.39,44900.0,43.343,43.4526,43.3361,43.4526,44900.0
2014-02-05 13:55:00,63.39,63.48,63.38,63.44,47800.0,43.4526,43.5143,43.4458,43.4869,47800.0
2014-02-05 14:00:00,63.44,63.51,63.43,63.47,61200.0,43.4869,43.5349,43.4801,43.5075,61200.0
2014-02-05 14:05:00,63.47,63.51,63.44,63.51,75200.0,43.5075,43.5349,43.4869,43.5349,75200.0
2014-02-05 14:10:00,63.5,63.52,63.45,63.48,57800.0,43.528,43.5417,43.4938,43.5143,57800.0
2014-02-05 14:15:00,63.47,63.48,63.43,63.44,50300.0,43.5075,43.5143,43.4801,43.4869,50300.0
2014-02-05 14:20:00,63.45,63.52,63.44,63.46,51700.0,43.4938,43.5417,43.4869,43.5006,51700.0
2014-02-05 14:25:00,63.46,63.53,63.46,63.51,63000.0,43.5006,43.5486,43.5006,43.5349,63000.0
2014-02-05 14:30:00,63.51,63.54,63.47,63.51,38500.0,43.5349,43.5555,43.5075,43.5349,38500.0
2014-02-05 14:35:00,63.5,63.5,63.43,63.45,107000.0,43.528,43.528,43.4801,43.4938,107000.0
2014-02-05 14:40:00,63.46,63.49,63.44,63.49,46300.0,43.5006,43.5212,43.4869,43.5212,46300.0
2014-02-05 14:45:00,63.48,63.5,63.45,63.48,37000.0,43.5143,43.528,43.4938,43.5143,37000.0
2014-02-05 14:50:00,63.47,63.49,63.44,63.45,42300.0,43.5075,43.5212,43.4869,43.4938,42300.0
2014-02-05 14:55:00,63.44,63.47,63.41,63.44,114000.0,43.4869,43.5075,43.4663,43.4869,114000.0
2014-02-05 15:00:00,63.44,63.47,63.43,63.45,75500.0,43.4869,43.5075,43.4801,43.4938,75500.0
2014-02-05 15:05:00,63.44,63.55,63.44,63.53,85100.0,43.4869,43.5623,43.4869,43.5486,85100.0
2014-02-05 15:10:00,63.54,63.59,63.5,63.51,65900.0,43.5555,43.5897,43.528,43.5349,65900.0
2014-02-05 15:15:00,63.51,63.52,63.46,63.49,60000.0,43.5349,43.5417,43.5006,43.5212,60000.0
2014-02-05 15:20:00,63.48,63.51,63.44,63.47,85800.0,43.5143,43.5349,43.4869,43.5075,85800.0
2014-02-05 15:25:00,63.48,63.51,63.45,63.51,71500.0,43.5143,43.5349,43.4938,43.5349,71500.0
2014-02-05 15:30:00,63.5,63.58,63.48,63.57,83700.0,43.528,43.5829,43.5143,43.576,83700.0
2014-02-05 15:35:00,63.57,63.61,63.53,63.56,84000.0,43.576,43.6034,43.5486,43.5692,84000.0
2014-02-05 15:40:00,63.57,63.57,63.51,63.55,67200.0,43.576,43.576,43.5349,43.5623,67200.0
2014-02-05 15:45:00,63.55,63.58,63.52,63.54,106700.0,43.5623,43.5829,43.5417,43.5555,106700.0
2014-02-05 15:50:00,63.54,63.54,63.45,63.49,157000.0,43.5555,43.5555,43.4938,43.5212,157000.0
2014-02-05 15:55:00,63.49,63.5,63.44,63.48,285300.0,43.5212,43.528,43.4869,43.5143,285300.0
2014-02-06 09:30:00,63.68,63.76,63.46,63.68,178900.0,43.6514,43.7063,43.5006,43.6514,178900.0
2014-02-06 09:35:00,63.67,63.83,63.64,63.78,33500.0,43.6446,43.7542,43.624,43.72,33500.0
2014-02-06 09:40:00,63.79,63.87,63.67,63.72,71600.0,43.7268,43.7817,43.6446,43.6788,71600.0
2014-02-06 09:45:00,63.74,63.8,63.59,63.62,38100.0,43.6926,43.7337,43.5897,43.6103,38100.0
2014-02-06 09:50:00,63.62,63.69,63.59,63.69,32300.0,43.6103,43.6583,43.5897,43.6583,32300.0
2014-02-06 09:55:00,63.69,63.75,63.66,63.69,33000.0,43.6583,43.6994,43.6377,43.6583,33000.0
2014-02-06 10:00:00,63.67,63.68,63.5,63.51,61200.0,43.6446,43.6514,43.528,43.5349,61200.0
2014-02-06 10:05:00,63.5,63.63,63.49,63.58,60100.0,43.528,43.6171,43.5212,43.5829,60100.0
2014-02-06 10:10:00,63.59,63.67,63.56,63.63,50700.0,43.5897,43.6446,43.5692,43.6171,50700.0
2014-02-06 10:15:00,63.63,63.67,63.55,63.66,63600.0,43.6171,43.6446,43.5623,43.6377,63600.0
2014-02-06 10:20:00,63.65,63.73,63.6,63.71,56700.0,43.6309,43.6857,43.5966,43.672,56700.0
2014-02-06 10:25:00,63.73,63.73,63.63,63.69,34300.0,43.6857,43.6857,43.6171,43.6583,34300.0
2014-02-06 10:30:00,63.69,63.73,63.67,63.7,46100.0,43.6583,43.6857,43.6446,43.6651,46100.0
2014-02-06 10:35:00,63.69,63.81,63.65,63.78,47800.0,43.6583,43.7405,43.6309,43.72,47800.0
2014-02-06 10:40:00,63.79,63.94,63.78,63.91,73500.0,43.7268,43.8296,43.72,43.8091,73500.0
2014-02-06 10:45:00,63.92,64.01,63.91,63.99,76100.0,43.8159,43.8776,43.8091,43.8639,76100.0
2014-02-06 10:50:00,63.99,63.99,63.95,63.97,43900.0,43.8639,43.8639,43.8365,43.8502,43900.0
2014-02-06 10:55:00,63.97,64.01,63.94,64.01,132100.0,43.8502,43.8776,43.8296,43.8776,132100.0
2014-02-06 11:00:00,64.0,64.08,63.97,64.07,51800.0,43.8708,43.9256,43.8502,43.9188,51800.0
2014-02-06 11:05:00,64.07,64.16,64.07,64.15,61700.0,43.9188,43.9805,43.9188,43.9736,61700.0
2014-02-06 11:10:00,64.16,64.16,64.08,64.13,54100.0,43.9805,43.9805,43.9256,43.9599,54100.0
2014-02-06 11:15:00,64.13,64.14,64.02,64.06,48700.0,43.9599,43.9667,43.8845,43.9119,48700.0
2014-02-06 11:20:00,64.07,64.11,64.03,64.08,56400.0,43.9188,43.9462,43.8913,43.9256,56400.0
2014-02-06 11:25:00,64.08,64.17,64.08,64.16,58700.0,43.9256,43.9873,43.9256,43.9805,58700.0
2014-02-06 11:30:00,64.16,64.17,64.09,64.11,45400.0,43.9805,43.9873,43.9325,43.9462,45400.0
2014-02-06 11:35:00,64.11,64.19,64.11,64.18,73800.0,43.9462,44.001,43.9462,43.9942,73800.0
2014-02-06 11:40:00,64.19,64.25,64.16,64.25,91000.0,44.001,44.0421,43.9805,44.0421,91000.0
2014-02-06 11:45:00,64.25,64.3,64.22,64.29,49300.0,44.0421,44.0764,44.0216,44.0696,49300.0
2014-02-06 11:50:00,64.29,64.39,64.26,64.27,104400.0,44.0696,44.1381,44.049,44.0559,104400.0
2014-02-06 11:55:00,64.26,64.29,64.23,64.28,58200.0,44.049,44.0696,44.0284,44.0627,58200.0
2014-02-06 12:00:00,64.28,64.34,64.25,64.32,52700.0,44.0627,44.1038,44.0421,44.0901,52700.0
2014-02-06 12:05:00,64.32,64.34,64.29,64.31,28700.0,44.0901,44.1038,44.0696,44.0833,28700.0
2014-02-06 12:10:00,64.31,64.31,64.26,64.27,23900.0,44.0833,44.0833,44.049,44.0559,23900.0
2014-02-06 12:15:00,64.27,64.3,64.27,64.28,24900.0,44.0559,44.0764,44.0559,44.0627,24900.0
2014-02-06 12:20:00,64.28,64.31,64.25,64.3,34600.0,44.0627,44.0833,44.0421,44.0764,34600.0
2014-02-06 12:25:00,64.29,64.36,64.29,64.35,35900.0,44.0696,44.1176,44.0696,44.1107,35900.0
2014-02-06 12:30:00,64.36,64.36,64.29,64.33,58600.0,44.1176,44.1176,44.0696,44.097,58600.0
2014-02-06 12:35:00,64.33,64.37,64.32,64.35,35600.0,44.097,44.1244,44.0901,44.1107,35600.0
2014-02-06 12:40:00,64.36,64.38,64.32,64.36,47600.0,44.1176,44.1313,44.0901,44.1176,47600.0
2014-02-06 12:45:00,64.37,64.4,64.34,64.35,31500.0,44.1244,44.145,44.1038,44.1107,31500.0
2014-02-06 12:50:00,64.36,64.38,64.34,64.35,26600.0,44.1176,44.1313,44.1038,44.1107,26600.0
2014-02-06 12:55:00,64.34,64.37,64.32,64.34,38900.0,44.1038,44.1244,44.0901,44.1038,38900.0
2014-02-06 13:00:00,64.33,64.34,64.27,64.28,69700.0,44.097,44.1038,44.0559,44.0627,69700.0
2014-02-06 13:05:00,64.28,64.29,64.25,64.27,24100.0,44.0627,44.0696,44.0421,44.0559,24100.0
2014-02-06 13:10:00,64.27,64.3,64.21,64.22,34000.0,44.0559,44.0764,44.0147,44.0216,34000.0
2014-02-06 13:15:00,64.22,64.24,64.14,64.17,85100.0,44.0216,44.0353,43.9667,43.9873,85100.0
2014-02-06 13:20:00,64.17,64.2,64.16,64.16,36700.0,43.9873,44.0079,43.9805,43.9805,36700.0
2014-02-06 13:25:00,64.16,64.21,64.13,64.21,35400.0,43.9805,44.0147,43.9599,44.0147,35400.0
2014-02-06 13:30:00,64.21,64.28,64.2,64.25,47700.0,44.0147,44.0627,44.0079,44.0421,47700.0
2014-02-06 13:35:00,64.25,64.28,64.24,64.26,32500.0,44.0421,44.0627,44.0353,44.049,32500.0
2014-02-06 13:40:00,64.26,64.26,64.22,64.24,25100.0,44.049,44.049,44.0216,44.0353,25100.0
2014-02-06 13:45:00,64.24,64.28,64.22,64.22,30100.0,44.0353,44.0627,44.0216,44.0216,30100.0
2014-02-06 13:50:00,64.23,64.24,64.18,64.24,27500.0,44.0284,44.0353,43.9942,44.0353,27500.0
2014-02-06 13:55:00,64.23,64.24,64.17,64.17,27400.0,44.0284,44.0353,43.9873,43.9873,27400.0
2014-02-06 14:00:00,64.16,64.19,64.14,64.17,22500.0,43.9805,44.001,43.9667,43.9873,22500.0
2014-02-06 14:05:00,64.18,64.2,64.11,64.2,25300.0,43.9942,44.0079,43.9462,44.0079,25300.0
2014-02-06 14:10:00,64.2,64.24,64.19,64.22,24800.0,44.0079,44.0353,44.001,44.0216,24800.0
2014-02-06 14:15:00,64.22,64.29,64.2,64.24,40700.0,44.0216,44.0696,44.0079,44.0353,40700.0
2014-02-06 14:20:00,64.24,64.31,64.21,64.31,43400.0,44.0353,44.0833,44.0147,44.0833,43400.0
2014-02-06 14:25:00,64.3,64.31,64.24,64.25,29300.0,44.0764,44.0833,44.0353,44.0421,29300.0
2014-02-06 14:30:00,64.26,64.26,64.2,64.2,34300.0,44.049,44.049,44.0079,44.0079,34300.0
2014-02-06 14:35:00,64.2,64.22,64.17,64.19,35600.0,44.0079,44.0216,43.9873,44.001,35600.0
2014-02-06 14:40:00,64.19,64.21,64.15,64.18,30100.0,44.001,44.0147,43.9736,43.9942,30100.0
2014-02-06 14:45:00,64.19,64.19,64.09,64.15,31200.0,44.001,44.001,43.9325,43.9736,31200.0
2014-02-06 14:50:00,64.16,64.21,64.14,64.2,43100.0,43.9805,44.0147,43.9667,44.0079,43100.0
2014-02-06 14:55:00,64.2,64.26,64.17,64.24,41200.0,44.0079,44.049,43.9873,44.0353,41200.0
2014-02-06 15:00:00,64.24,64.25,64.19,64.23,45200.0,44.0353,44.0421,44.001,44.0284,45200.0
2014-02-06 15:05:00,64.23,64.28,64.22,64.27,52300.0,44.0284,44.0627,44.0216,44.0559,52300.0
2014-02-06 15:10:00,64.25,64.27,64.22,64.22,43600.0,44.0421,44.0559,44.0216,44.0216,43600.0
2014-02-06 15:15:00,64.23,64.26,64.22,64.25,50300.0,44.0284,44.049,44.0216,44.0421,50300.0
2014-02-06 15:20:00,64.26,64.26,64.21,64.22,68700.0,44.049,44.049,44.0147,44.0216,68700.0
2014-02-06 15:25:00,64.22,64.25,64.21,64.24,44300.0,44.0216,44.0421,44.0147,44.0353,44300.0
2014-02-06 15:30:00,64.24,64.27,64.22,64.23,61300.0,44.0353,44.0559,44.0216,44.0284,61300.0
2014-02-06 15:35:00,64.22,64.26,64.21,64.26,75800.0,44.0216,44.049,44.0147,44.049,75800.0
2014-02-06 15:40:00,64.26,64.29,64.25,64.27,57900.0,44.049,44.0696,44.0421,44.0559,57900.0
2014-02-06 15:45:00,64.26,64.3,64.16,64.17,127300.0,44.049,44.0764,43.9805,43.9873,127300.0
2014-02-06 15:50:00,64.17,64.22,64.15,64.19,122800.0,43.9873,44.0216,43.9736,44.001,122800.0
2014-02-06 15:55:00,64.19,64.3,64.18,64.28,298400.0,44.001,44.0764,43.9942,44.0627,298400.0
2014-02-07 09:30:00,64.79,64.95,64.53,64.91,179600.0,44.4123,44.522,44.2341,44.4946,179600.0
2014-02-07 09:35:00,64.9,64.93,64.66,64.87,75200.0,44.4877,44.5083,44.3232,44.4671,75200.0
2014-02-07 09:40:00,64.89,64.9,64.7,64.72,82300.0,44.4809,44.4877,44.3506,44.3643,82300.0
2014-02-07 09:45:00,64.73,64.75,64.62,64.67,92400.0,44.3712,44.3849,44.2958,44.33,92400.0
2014-02-07 09:50:00,64.67,64.7,64.56,64.63,128000.0,44.33,44.3506,44.2546,44.3026,128000.0
2014-02-07 09:55:00,64.62,64.73,64.62,64.68,57400.0,44.2958,44.3712,44.2958,44.3369,57400.0
2014-02-07 10:00:00,64.7,64.81,64.68,64.73,54400.0,44.3506,44.426,44.3369,44.3712,54400.0
2014-02-07 10:05:00,64.72,64.73,64.57,64.62,64400.0,44.3643,44.3712,44.2615,44.2958,64400.0
2014-02-07 10:10:00,64.64,64.64,64.42,64.42,49500.0,44.3095,44.3095,44.1587,44.1587,49500.0
2014-02-07 10:15:00,64.42,64.54,64.39,64.49,46700.0,44.1587,44.2409,44.1381,44.2067,46700.0
2014-02-07 10:20:00,64.48,64.55,64.46,64.48,47600.0,44.1998,44.2478,44.1861,44.1998,47600.0
2014-02-07 10:25:00,64.48,64.51,64.33,64.34,56000.0,44.1998,44.2204,44.097,44.1038,56000.0
2014-02-07 10:30:00,64.34,64.44,64.32,64.42,54500.0,44.1038,44.1724,44.0901,44.1587,54500.0
2014-02-07 10:35:00,64.43,64.45,64.39,64.4,55900.0,44.1655,44.1792,44.1381,44.145,55900.0
2014-02-07 10:40:00,64.41,64.41,64.3,64.31,56300.0,44.1518,44.1518,44.0764,44.0833,56300.0
2014-02-07 10:45:00,64.31,64.34,64.29,64.32,54300.0,44.0833,44.1038,44.0696,44.0901,54300.0
2014-02-07 10:50:00,64.33,64.4,64.3,64.39,50900.0,44.097,44.145,44.0764,44.1381,50900.0
2014-02-07 10:55:00,64.39,64.54,64.39,64.48,49300.0,44.1381,44.2409,44.1381,44.1998,49300.0
2014-02-07 11:00:00,64.48,64.48,64.39,64.39,31100.0,44.1998,44.1998,44.1381,44.1381,31100.0
2014-02-07 11:05:00,64.4,64.44,64.39,64.39,42200.0,44.145,44.1724,44.1381,44.1381,42200.0
2014-02-07 11:10:00,64.38,64.5,64.38,64.49,31600.0,44.1313,44.2135,44.1313,44.2067,31600.0
2014-02-07 11:15:00,64.49,64.52,64.42,64.45,50000.0,44.2067,44.2272,44.1587,44.1792,50000.0
2014-02-07 11:20:00,64.45,64.45,64.34,64.34,69200.0,44.1792,44.1792,44.1038,44.1038,69200.0
2014-02-07 11:25:00,64.36,64.4,64.36,64.36,34900.0,44.1176,44.145,44.1176,44.1176,34900.0
2014-02-07 11:30:00,64.37,64.39,64.31,64.31,52600.0,44.1244,44.1381,44.0833,44.0833,52600.0
2014-02-07 11:35:00,64.31,64.31,64.25,64.28,60000.0,44.0833,44.0833,44.0421,44.0627,60000.0
2014-02-07 11:40:00,64.28,64.45,64.28,64.43,41600.0,44.0627,44.1792,44.0627,44.1655,41600.0
2014-02-07 11:45:00,64.43,64.55,64.42,64.53,50000.0,44.1655,44.2478,44.1587,44.2341,50000.0
2014-02-07 11:50:00,64.54,64.56,64.49,64.54,46500.0,44.2409,44.2546,44.2067,44.2409,46500.0
2014-02-07 11:55:00,64.55,64.56,64.53,64.53,28900.0,44.2478,44.2546,44.2341,44.2341,28900.0
2014-02-07 12:00:00,64.52,64.52,64.41,64.42,33500.0,44.2272,44.2272,44.1518,44.1587,33500.0
2014-02-07 12:05:00,64.42,64.54,64.42,64.5,33500.0,44.1587,44.2409,44.1587,44.2135,33500.0
2014-02-07 12:10:00,64.49,64.51,64.43,64.43,33600.0,44.2067,44.2204,44.1655,44.1655,33600.0
2014-02-07 12:15:00,64.43,64.48,64.43,64.46,33700.0,44.1655,44.1998,44.1655,44.1861,33700.0
2014-02-07 12:20:00,64.45,64.47,64.39,64.39,58500.0,44.1792,44.193,44.1381,44.1381,58500.0
2014-02-07 12:25:00,64.4,64.48,64.39,64.39,43400.0,44.145,44.1998,44.1381,44.1381,43400.0
2014-02-07 12:30:00,64.4,64.42,64.33,64.33,27700.0,44.145,44.1587,44.097,44.097,27700.0
2014-02-07 12:35:00,64.33,64.34,64.29,64.31,52400.0,44.097,44.1038,44.0696,44.0833,52400.0
2014-02-07 12:40:00,64.31,64.41,64.3,64.4,26600.0,44.0833,44.1518,44.0764,44.145,26600.0
2014-02-07 12:45:00,64.4,64.43,64.39,64.42,35400.0,44.145,44.1655,44.1381,44.1587,35400.0
2014-02-07 12:50:00,64.41,64.51,64.41,64.5,36300.0,44.1518,44.2204,44.1518,44.2135,36300.0
2014-02-07 12:55:00,64.49,64.54,64.47,64.52,26600.0,44.2067,44.2409,44.193,44.2272,26600.0
2014-02-07 13:00:00,64.51,64.53,64.49,64.52,27600.0,44.2204,44.2341,44.2067,44.2272,27600.0
2014-02-07 13:05:00,64.51,64.56,64.48,64.56,37700.0,44.2204,44.2546,44.1998,44.2546,37700.0
2014-02-07 13:10:00,64.56,64.6,64.54,64.57,31600.0,44.2546,44.2821,44.2409,44.2615,31600.0
2014-02-07 13:15:00,64.58,64.66,64.58,64.66,46700.0,44.2684,44.3232,44.2684,44.3232,46700.0
2014-02-07 13:20:00,64.66,64.67,64.62,64.62,38400.0,44.3232,44.33,44.2958,44.2958,38400.0
2014-02-07 13:25:00,64.63,64.64,64.59,64.62,33500.0,44.3026,44.3095,44.2752,44.2958,33500.0
2014-02-07 13:30:00,64.63,64.68,64.61,64.68,30000.0,44.3026,44.3369,44.2889,44.3369,30000.0
2014-02-07 13:35:00,64.67,64.75,64.67,64.73,34200.0,44.33,44.3849,44.33,44.3712,34200.0
2014-02-07 13:40:00,64.74,64.78,64.7,64.71,56400.0,44.378,44.4055,44.3506,44.3575,56400.0
2014-02-07 13:45:00,64.71,64.75,64.7,64.7,35700.0,44.3575,44.3849,44.3506,44.3506,35700.0
2014-02-07 13:50:00,64.7,64.73,64.67,64.68,35300.0,44.3506,44.3712,44.33,44.3369,35300.0
2014-02-07 13:55:00,64.67,64.76,64.64,64.69,77200.0,44.33,44.3917,44.3095,44.3438,77200.0
2014-02-07 14:00:00,64.68,64.76,64.68,64.74,36700.0,44.3369,44.3917,44.3369,44.378,36700.0
2014-02-07 14:05:00,64.74,64.77,64.73,64.75,24300.0,44.378,44.3986,44.3712,44.3849,24300.0
2014-02-07 14:10:00,64.75,64.8,64.75,64.75,53500.0,44.3849,44.4192,44.3849,44.3849,53500.0
2014-02-07 14:15:00,64.75,64.85,64.74,64.84,38400.0,44.3849,44.4534,44.378,44.4466,38400.0
2014-02-07 14:20:00,64.84,64.88,64.83,64.88,33000.0,44.4466,44.474,44.4397,44.474,33000.0
2014-02-07 14:25:00,64.87,64.9,64.83,64.88,42600.0,44.4671,44.4877,44.4397,44.474,42600.0
2014-02-07 14:30:00,64.88,64.94,64.88,64.89,41500.0,44.474,44.5151,44.474,44.4809,41500.0
2014-02-07 14:35:00,64.9,64.92,64.89,64.91,21900.0,44.4877,44.5014,44.4809,44.4946,21900.0
2014-02-07 14:40:00,64.92,64.92,64.85,64.85,50300.0,44.5014,44.5014,44.4534,44.4534,50300.0
2014-02-07 14:45:00,64.85,64.95,64.85,64.94,43900.0,44.4534,44.522,44.4534,44.5151,43900.0
2014-02-07 14:50:00,64.94,64.97,64.91,64.97,28600.0,44.5151,44.5357,44.4946,44.5357,28600.0
2014-02-07 14:55:00,64.96,64.97,64.89,64.89,86600.0,44.5288,44.5357,44.4809,44.4809,86600.0
2014-02-07 15:00:00,64.9,64.96,64.88,64.95,60300.0,44.4877,44.5288,44.474,44.522,60300.0
2014-02-07 15:05:00,64.95,64.97,64.93,64.97,55300.0,44.522,44.5357,44.5083,44.5357,55300.0
2014-02-07 15:10:00,64.97,64.97,64.9,64.92,50900.0,44.5357,44.5357,44.4877,44.5014,50900.0
2014-02-07 15:15:00,64.92,64.95,64.91,64.92,44700.0,44.5014,44.522,44.4946,44.5014,44700.0
2014-02-07 15:20:00,64.92,64.97,64.88,64.95,59600.0,44.5014,44.5357,44.474,44.522,59600.0
2014-02-07 15:25:00,64.95,64.97,64.92,64.93,53400.0,44.522,44.5357,44.5014,44.5083,53400.0
2014-02-07 15:30:00,64.94,65.0,64.94,64.98,90100.0,44.5151,44.5563,44.5151,44.5425,90100.0
2014-02-07 15:35:00,64.98,64.99,64.95,64.95,61600.0,44.5425,44.5494,44.522,44.522,61600.0
2014-02-07 15:40:00,64.95,64.95,64.83,64.91,193400.0,44.522,44.522,44.4397,44.4946,193400.0
2014-02-07 15:45:00,64.92,64.99,64.91,64.96,120700.0,44.5014,44.5494,44.4946,44.5288,120700.0
2014-02-07 15:50:00,64.96,64.97,64.89,64.95,142800.0,44.5288,44.5357,44.4809,44.522,142800.0
2014-02-07 15:55:00,64.95,64.98,64.93,64.98,329000.0,44.522,44.5425,44.5083,44.5425,329000.0
2014-02-10 09:30:00,64.97,64.97,64.3,64.51,238600.0,44.5357,44.5357,44.0764,44.2204,238600.0
2014-02-10 09:35:00,64.47,64.54,64.25,64.54,87000.0,44.193,44.2409,44.0421,44.2409,87000.0
2014-02-10 09:40:00,64.52,64.62,64.46,64.54,97600.0,44.2272,44.2958,44.1861,44.2409,97600.0
2014-02-10 09:45:00,64.53,64.6,64.48,64.55,91600.0,44.2341,44.2821,44.1998,44.2478,91600.0
2014-02-10 09:50:00,64.54,64.54,64.39,64.4,72200.0,44.2409,44.2409,44.1381,44.145,72200.0
2014-02-10 09:55:00,64.41,64.62,64.37,64.49,135500.0,44.1518,44.2958,44.1244,44.2067,135500.0
2014-02-10 10:00:00,64.5,64.55,64.4,64.55,87600.0,44.2135,44.2478,44.145,44.2478,87600.0
2014-02-10 10:05:00,64.54,64.67,64.48,64.66,74000.0,44.2409,44.33,44.1998,44.3232,74000.0
2014-02-10 10:10:00,64.64,64.78,64.61,64.65,61700.0,44.3095,44.4055,44.2889,44.3163,61700.0
2014-02-10 10:15:00,64.65,64.67,64.53,64.58,27400.0,44.3163,44.33,44.2341,44.2684,27400.0
2014-02-10 10:20:00,64.58,64.62,64.53,64.61,67900.0,44.2684,44.2958,44.2341,44.2889,67900.0
2014-02-10 10:25:00,64.6,64.66,64.57,64.66,36000.0,44.2821,44.3232,44.2615,44.3232,36000.0
2014-02-10 10:30:00,64.65,64.66,64.54,64.54,44500.0,44.3163,44.3232,44.2409,44.2409,44500.0
2014-02-10 10:35:00,64.55,64.57,64.51,64.56,42900.0,44.2478,44.2615,44.2204,44.2546,42900.0
2014-02-10 10:40:00,64.55,64.57,64.45,64.57,57300.0,44.2478,44.2615,44.1792,44.2615,57300.0
2014-02-10 10:45:00,64.56,64.57,64.45,64.45,39900.0,44.2546,44.2615,44.1792,44.1792,39900.0
2014-02-10 10:50:00,64.45,64.52,64.44,64.45,26100.0,44.1792,44.2272,44.1724,44.1792,26100.0
2014-02-10 10:55:00,64.43,64.52,64.43,64.49,39600.0,44.1655,44.2272,44.1655,44.2067,39600.0
2014-02-10 11:00:00,64.49,64.52,64.45,64.45,60500.0,44.2067,44.2272,44.1792,44.1792,60500.0
2014-02-10 11:05:00,64.46,64.49,64.46,64.46,44000.0,44.1861,44.2067,44.1861,44.1861,44000.0
2014-02-10 11:10:00,64.47,64.52,64.47,64.51,33400.0,44.193,44.2272,44.193,44.2204,33400.0
2014-02-10 11:15:00,64.5,64.53,64.42,64.44,61300.0,44.2135,44.2341,44.1587,44.1724,61300.0
2014-02-10 11:20:00,64.44,64.45,64.34,64.38,73700.0,44.1724,44.1792,44.1038,44.1313,73700.0
2014-02-10 11:25:00,64.37,64.38,64.28,64.3,72800.0,44.1244,44.1313,44.0627,44.0764,72800.0
2014-02-10 11:30:00,64.3,64.34,64.27,64.3,93700.0,44.0764,44.1038,44.0559,44.0764,93700.0
2014-02-10 11:35:00,64.3,64.31,64.25,64.29,61600.0,44.0764,44.0833,44.0421,44.0696,61600.0
2014-02-10 11:40:00,64.29,64.3,64.25,64.3,61800.0,44.0696,44.0764,44.0421,44.0764,61800.0
2014-02-10 11:45:00,64.3,64.36,64.27,64.34,49100.0,44.0764,44.1176,44.0559,44.1038,49100.0
2014-02-10 11:50:00,64.33,64.33,64.25,64.26,56800.0,44.097,44.097,44.0421,44.049,56800.0
2014-02-10 11:55:00,64.26,64.27,64.24,64.25,81700.0,44.049,44.0559,44.0353,44.0421,81700.0
2014-02-10 12:00:00,64.24,64.28,64.23,64.26,35800.0,44.0353,44.0627,44.0284,44.049,35800.0
2014-02-10 12:05:00,64.25,64.31,64.23,64.27,43400.0,44.0421,44.0833,44.0284,44.0559,43400.0
2014-02-10 12:10:00,64.26,64.3,64.25,64.26,38000.0,44.049,44.0764,44.0421,44.049,38000.0
2014-02-10 12:15:00,64.26,64.33,64.25,64.27,50000.0,44.049,44.097,44.0421,44.0559,50000.0
2014-02-10 12:20:00,64.27,64.3,64.24,64.29,45700.0,44.0559,44.0764,44.0353,44.0696,45700.0
2014-02-10 12:25:00,64.28,64.28,64.21,64.23,29400.0,44.0627,44.0627,44.0147,44.0284,29400.0
2014-02-10 12:30:00,64.23,64.27,64.22,64.27,27700.0,44.0284,44.0559,44.0216,44.0559,27700.0
2014-02-10 12:35:00,64.28,64.31,64.27,64.29,34900.0,44.0627,44.0833,44.0559,44.0696,34900.0
2014-02-10 12:40:00,64.3,64.33,64.26,64.29,54900.0,44.0764,44.097,44.049,44.0696,54900.0
2014-02-10 12:45:00,64.3,64.31,64.27,64.28,45700.0,44.0764,44.0833,44.0559,44.0627,45700.0
2014-02-10 12:50:00,64.28,64.3,64.22,64.23,50000.0,44.0627,44.0764,44.0216,44.0284,50000.0
2014-02-10 12:55:00,64.23,64.24,64.17,64.19,75300.0,44.0284,44.0353,43.9873,44.001,75300.0
2014-02-10 13:00:00,64.2,64.24,64.18,64.19,50600.0,44.0079,44.0353,43.9942,44.001,50600.0
2014-02-10 13:05:00,64.19,64.19,64.14,64.15,43000.0,44.001,44.001,43.9667,43.9736,43000.0
2014-02-10 13:10:00,64.16,64.22,64.16,64.16,47500.0,43.9805,44.0216,43.9805,43.9805,47500.0
2014-02-10 13:15:00,64.15,64.21,64.13,64.19,65000.0,43.9736,44.0147,43.9599,44.001,65000.0
2014-02-10 13:20:00,64.19,64.26,64.19,64.25,24800.0,44.001,44.049,44.001,44.0421,24800.0
2014-02-10 13:25:00,64.26,64.31,64.25,64.31,28800.0,44.049,44.0833,44.0421,44.0833,28800.0
2014-02-10 13:30:00,64.31,64.33,64.3,64.32,31100.0,44.0833,44.097,44.0764,44.0901,31100.0
2014-02-10 13:35:00,64.33,64.35,64.27,64.32,44600.0,44.097,44.1107,44.0559,44.0901,44600.0
2014-02-10 13:40:00,64.32,64.37,64.31,64.33,31200.0,44.0901,44.1244,44.0833,44.097,31200.0
2014-02-10 13:45:00,64.33,64.36,64.31,64.36,35300.0,44.097,44.1176,44.0833,44.1176,35300.0
2014-02-10 13:50:00,64.36,64.43,64.35,64.43,50600.0,44.1176,44.1655,44.1107,44.1655,50600.0
2014-02-10 13:55:00,64.43,64.43,64.38,64.41,63400.0,44.1655,44.1655,44.1313,44.1518,63400.0
2014-02-10 14:00:00,64.43,64.46,64.41,64.43,54900.0,44.1655,44.1861,44.1518,44.1655,54900.0
2014-02-10 14:05:00,64.42,64.44,64.42,64.43,33500.0,44.1587,44.1724,44.1587,44.1655,33500.0
2014-02-10 14:10:00,64.43,64.51,64.43,64.51,82200.0,44.1655,44.2204,44.1655,44.2204,82200.0
2014-02-10 14:15:00,64.52,64.58,64.51,64.57,33400.0,44.2272,44.2684,44.2204,44.2615,33400.0
2014-02-10 14:20:00,64.57,64.61,64.57,64.6,63300.0,44.2615,44.2889,44.2615,44.2821,63300.0
2014-02-10 14:25:00,64.6,64.6,64.5,64.5,62300.0,44.2821,44.2821,44.2135,44.2135,62300.0
2014-02-10 14:30:00,64.5,64.62,64.5,64.61,49300.0,44.2135,44.2958,44.2135,44.2889,49300.0
2014-02-10 14:35:00,64.61,64.65,64.58,64.59,41900.0,44.2889,44.3163,44.2684,44.2752,41900.0
2014-02-10 14:40:00,64.58,64.58,64.51,64.53,52300.0,44.2684,44.2684,44.2204,44.2341,52300.0
2014-02-10 14:45:00,64.53,64.56,64.51,64.53,39200.0,44.2341,44.2546,44.2204,44.2341,39200.0
2014-02-10 14:50:00,64.52,64.53,64.48,64.5,61800.0,44.2272,44.2341,44.1998,44.2135,61800.0
2014-02-10 14:55:00,64.5,64.51,64.48,64.48,38200.0,44.2135,44.2204,44.1998,44.1998,38200.0
2014-02-10 15:00:00,64.48,64.5,64.46,64.48,39200.0,44.1998,44.2135,44.1861,44.1998,39200.0
2014-02-10 15:05:00,64.48,64.52,64.48,64.5,33600.0,44.1998,44.2272,44.1998,44.2135,33600.0
2014-02-10 15:10:00,64.49,64.5,64.48,64.48,34600.0,44.2067,44.2135,44.1998,44.1998,34600.0
2014-02-10 15:15:00,64.48,64.49,64.43,64.43,78000.0,44.1998,44.2067,44.1655,44.1655,78000.0
2014-02-10 15:20:00,64.44,64.45,64.4,64.42,53000.0,44.1724,44.1792,44.145,44.1587,53000.0
2014-02-10 15:25:00,64.41,64.45,64.35,64.44,75000.0,44.1518,44.1792,44.1107,44.1724,75000.0
2014-02-10 15:30:00,64.43,64.45,64.39,64.43,68100.0,44.1655,44.1792,44.1381,44.1655,68100.0
2014-02-10 15:35:00,64.44,64.51,64.42,64.5,83200.0,44.1724,44.2204,44.1587,44.2135,83200.0
2014-02-10 15:40:00,64.49,64.53,64.48,64.49,75700.0,44.2067,44.2341,44.1998,44.2067,75700.0
2014-02-10 15:45:00,64.5,64.51,64.44,64.48,117400.0,44.2135,44.2204,44.1724,44.1998,117400.0
2014-02-10 15:50:00,64.48,64.51,64.47,64.51,97800.0,44.1998,44.2204,44.193,44.2204,97800.0
2014-02-10 15:55:00,64.51,64.58,64.51,64.57,273200.0,44.2204,44.2684,44.2204,44.2615,273200.0
2014-02-11 09:30:00,64.65,64.72,64.6,64.66,141100.0,44.3163,44.3643,44.2821,44.3232,141100.0
2014-02-11 09:35:00,64.66,64.7,64.59,64.64,100900.0,44.3232,44.3506,44.2752,44.3095,100900.0
2014-02-11 09:40:00,64.65,64.69,64.63,64.66,92500.0,44.3163,44.3438,44.3026,44.3232,92500.0
2014-02-11 09:45:00,64.67,64.87,64.65,64.78,106400.0,44.33,44.4671,44.3163,44.4055,106400.0
2014-02-11 09:50:00,64.78,64.81,64.72,64.8,49000.0,44.4055,44.426,44.3643,44.4192,49000.0
2014-02-11 09:55:00,64.81,64.94,64.76,64.8,171200.0,44.426,44.5151,44.3917,44.4192,171200.0
2014-02-11 10:00:00,64.79,64.91,64.79,64.86,100000.0,44.4123,44.4946,44.4123,44.4603,100000.0
2014-02-11 10:05:00,64.85,64.9,64.83,64.9,82100.0,44.4534,44.4877,44.4397,44.4877,82100.0
2014-02-11 10:10:00,64.9,64.97,64.85,64.96,99200.0,44.4877,44.5357,44.4534,44.5288,99200.0
2014-02-11 10:15:00,64.97,65.03,64.96,64.99,103900.0,44.5357,44.5768,44.5288,44.5494,103900.0
2014-02-11 10:20:00,64.99,65.12,64.97,65.11,75400.0,44.5494,44.6385,44.5357,44.6317,75400.0
2014-02-11 10:25:00,65.12,65.18,65.11,65.12,73900.0,44.6385,44.6796,44.6317,44.6385,73900.0
2014-02-11 10:30:00,65.12,65.17,65.07,65.13,77500.0,44.6385,44.6728,44.6042,44.6454,77500.0
2014-02-11 10:35:00,65.13,65.29,65.13,65.26,67200.0,44.6454,44.755,44.6454,44.7345,67200.0
2014-02-11 10:40:00,65.27,65.3,65.16,65.22,64500.0,44.7413,44.7619,44.6659,44.7071,64500.0
2014-02-11 10:45:00,65.22,65.29,65.21,65.24,57300.0,44.7071,44.755,44.7002,44.7208,57300.0
2014-02-11 10:50:00,65.26,65.3,65.24,65.24,54000.0,44.7345,44.7619,44.7208,44.7208,54000.0
2014-02-11 10:55:00,65.24,65.3,65.19,65.28,52100.0,44.7208,44.7619,44.6865,44.7482,52100.0
2014-02-11 11:00:00,65.29,65.45,65.29,65.41,67900.0,44.755,44.8647,44.755,44.8373,67900.0
2014-02-11 11:05:00,65.41,65.45,65.38,65.44,48200.0,44.8373,44.8647,44.8167,44.8579,48200.0
2014-02-11 11:10:00,65.44,65.45,65.38,65.41,36100.0,44.8579,44.8647,44.8167,44.8373,36100.0
2014-02-11 11:15:00,65.41,65.53,65.4,65.52,61900.0,44.8373,44.9196,44.8305,44.9127,61900.0
2014-02-11 11:20:00,65.51,65.6,65.5,65.58,68500.0,44.9059,44.9675,44.899,44.9538,68500.0
2014-02-11 11:25:00,65.59,65.64,65.51,65.53,62100.0,44.9607,44.995,44.9059,44.9196,62100.0
2014-02-11 11:30:00,65.54,65.65,65.5,65.63,91400.0,44.9264,45.0018,44.899,44.9881,91400.0
2014-02-11 11:35:00,65.63,65.67,65.56,65.6,65600.0,44.9881,45.0155,44.9401,44.9675,65600.0
2014-02-11 11:40:00,65.61,65.63,65.54,65.57,33900.0,44.9744,44.9881,44.9264,44.947,33900.0
2014-02-11 11:45:00,65.56,65.57,65.44,65.49,38600.0,44.9401,44.947,44.8579,44.8921,38600.0
2014-02-11 11:50:00,65.48,65.53,65.48,65.51,31900.0,44.8853,44.9196,44.8853,44.9059,31900.0
2014-02-11 11:55:00,65.51,65.52,65.48,65.52,20700.0,44.9059,44.9127,44.8853,44.9127,20700.0
2014-02-11 12:00:00,65.52,65.55,65.5,65.5,44300.0,44.9127,44.9333,44.899,44.899,44300.0
2014-02-11 12:05:00,65.5,65.53,65.46,65.46,25600.0,44.899,44.9196,44.8716,44.8716,25600.0
2014-02-11 12:10:00,65.46,65.46,65.4,65.43,37500.0,44.8716,44.8716,44.8305,44.851,37500.0
2014-02-11 12:15:00,65.43,65.46,65.42,65.45,31700.0,44.851,44.8716,44.8442,44.8647,31700.0
2014-02-11 12:20:00,65.45,65.48,65.4,65.41,64000.0,44.8647,44.8853,44.8305,44.8373,64000.0
2014-02-11 12:25:00,65.42,65.46,65.41,65.45,30900.0,44.8442,44.8716,44.8373,44.8647,30900.0
2014-02-11 12:30:00,65.46,65.48,65.44,65.46,25300.0,44.8716,44.8853,44.8579,44.8716,25300.0
2014-02-11 12:35:00,65.45,65.49,65.41,65.43,33600.0,44.8647,44.8921,44.8373,44.851,33600.0
2014-02-11 12:40:00,65.44,65.48,65.43,65.47,29000.0,44.8579,44.8853,44.851,44.8784,29000.0
2014-02-11 12:45:00,65.46,65.49,65.45,65.48,27300.0,44.8716,44.8921,44.8647,44.8853,27300.0
2014-02-11 12:50:00,65.47,65.48,65.4,65.42,42200.0,44.8784,44.8853,44.8305,44.8442,42200.0
2014-02-11 12:55:00,65.42,65.47,65.41,65.45,26200.0,44.8442,44.8784,44.8373,44.8647,26200.0
2014-02-11 13:00:00,65.45,65.52,65.45,65.52,57400.0,44.8647,44.9127,44.8647,44.9127,57400.0
2014-02-11 13:05:00,65.53,65.54,65.47,65.49,39300.0,44.9196,44.9264,44.8784,44.8921,39300.0
2014-02-11 13:10:00,65.48,65.59,65.48,65.59,43500.0,44.8853,44.9607,44.8853,44.9607,43500.0
2014-02-11 13:15:00,65.59,65.59,65.52,65.54,39200.0,44.9607,44.9607,44.9127,44.9264,39200.0
2014-02-11 13:20:00,65.55,65.58,65.54,65.56,37900.0,44.9333,44.9538,44.9264,44.9401,37900.0
2014-02-11 13:25:00,65.55,65.56,65.53,65.56,35400.0,44.9333,44.9401,44.9196,44.9401,35400.0
2014-02-11 13:30:00,65.55,65.6,65.55,65.58,42800.0,44.9333,44.9675,44.9333,44.9538,42800.0
2014-02-11 13:35:00,65.57,65.62,65.57,65.6,51100.0,44.947,44.9813,44.947,44.9675,51100.0
2014-02-11 13:40:00,65.61,65.62,65.56,65.58,32700.0,44.9744,44.9813,44.9401,44.9538,32700.0
2014-02-11 13:45:00,65.57,65.59,65.55,65.55,44600.0,44.947,44.9607,44.9333,44.9333,44600.0
2014-02-11 13:50:00,65.54,65.57,65.52,65.53,45600.0,44.9264,44.947,44.9127,44.9196,45600.0
2014-02-11 13:55:00,65.53,65.55,65.46,65.49,48200.0,44.9196,44.9333,44.8716,44.8921,48200.0
2014-02-11 14:00:00,65.5,65.52,65.45,65.48,44000.0,44.899,44.9127,44.8647,44.8853,44000.0
2014-02-11 14:05:00,65.49,65.55,65.48,65.55,54100.0,44.8921,44.9333,44.8853,44.9333,54100.0
2014-02-11 14:10:00,65.55,65.55,65.48,65.48,33800.0,44.9333,44.9333,44.8853,44.8853,33800.0
2014-02-11 14:15:00,65.48,65.51,65.47,65.51,52200.0,44.8853,44.9059,44.8784,44.9059,52200.0
2014-02-11 14:20:00,65.51,65.52,65.48,65.52,28200.0,44.9059,44.9127,44.8853,44.9127,28200.0
2014-02-11 14:25:00,65.51,65.52,65.48,65.49,14100.0,44.9059,44.9127,44.8853,44.8921,14100.0
2014-02-11 14:30:00,65.48,65.51,65.47,65.48,32300.0,44.8853,44.9059,44.8784,44.8853,32300.0
2014-02-11 14:35:00,65.48,65.5,65.45,65.47,62300.0,44.8853,44.899,44.8647,44.8784,62300.0
2014-02-11 14:40:00,65.47,65.56,65.47,65.52,83400.0,44.8784,44.9401,44.8784,44.9127,83400.0
2014-02-11 14:45:00,65.52,65.53,65.5,65.51,80900.0,44.9127,44.9196,44.899,44.9059,80900.0
2014-02-11 14:50:00,65.51,65.51,65.46,65.47,73800.0,44.9059,44.9059,44.8716,44.8784,73800.0
2014-02-11 14:55:00,65.46,65.58,65.46,65.58,67900.0,44.8716,44.9538,44.8716,44.9538,67900.0
2014-02-11 15:00:00,65.58,65.67,65.57,65.66,76800.0,44.9538,45.0155,44.947,45.0087,76800.0
2014-02-11 15:05:00,65.66,65.7,65.65,65.7,51700.0,45.0087,45.0361,45.0018,45.0361,51700.0
2014-02-11 15:10:00,65.7,65.7,65.67,65.67,56900.0,45.0361,45.0361,45.0155,45.0155,56900.0
2014-02-11 15:15:00,65.67,65.7,65.66,65.69,60000.0,45.0155,45.0361,45.0087,45.0292,60000.0
2014-02-11 15:20:00,65.68,65.69,65.64,65.65,54700.0,45.0224,45.0292,44.995,45.0018,54700.0
2014-02-11 15:25:00,65.65,65.66,65.62,65.64,42600.0,45.0018,45.0087,44.9813,44.995,42600.0
2014-02-11 15:30:00,65.64,65.67,65.63,65.64,59300.0,44.995,45.0155,44.9881,44.995,59300.0
2014-02-11 15:35:00,65.64,65.66,65.6,65.6,57100.0,44.995,45.0087,44.9675,44.9675,57100.0
2014-02-11 15:40:00,65.6,65.61,65.55,65.59,83400.0,44.9675,44.9744,44.9333,44.9607,83400.0
2014-02-11 15:45:00,65.6,65.61,65.53,65.55,111900.0,44.9675,44.9744,44.9196,44.9333,111900.0
2014-02-11 15:50:00,65.55,65.56,65.52,65.55,116900.0,44.9333,44.9401,44.9127,44.9333,116900.0
2014-02-11 15:55:00,65.55,65.57,65.52,65.57,328900.0,44.9333,44.947,44.9127,44.947,328900.0
2014-02-12 09:30:00,66.65,66.8,66.07,66.08,334000.0,45.6873,45.7901,45.2897,45.2966,334000.0
2014-02-12 09:35:00,66.08,66.1,65.84,65.84,146900.0,45.2966,45.3103,45.1321,45.1321,146900.0
2014-02-12 09:40:00,65.82,66.01,65.77,65.79,91600.0,45.1184,45.2486,45.0841,45.0978,91600.0
2014-02-12 09:45:00,65.79,65.91,65.72,65.77,108300.0,45.0978,45.18,45.0498,45.0841,108300.0
2014-02-12 09:50:00,65.78,65.82,65.65,65.71,77600.0,45.0909,45.1184,45.0018,45.0429,77600.0
2014-02-12 09:55:00,65.7,65.81,65.69,65.8,80400.0,45.0361,45.1115,45.0292,45.1046,80400.0
2014-02-12 10:00:00,65.8,65.82,65.68,65.68,81500.0,45.1046,45.1184,45.0224,45.0224,81500.0
2014-02-12 10:05:00,65.68,65.74,65.61,65.73,64700.0,45.0224,45.0635,44.9744,45.0567,64700.0
2014-02-12 10:10:00,65.73,65.75,65.62,65.62,74900.0,45.0567,45.0704,44.9813,44.9813,74900.0
2014-02-12 10:15:00,65.64,65.68,65.6,65.6,54600.0,44.995,45.0224,44.9675,44.9675,54600.0
2014-02-12 10:20:00,65.61,65.64,65.51,65.52,90400.0,44.9744,44.995,44.9059,44.9127,90400.0
2014-02-12 10:25:00,65.51,65.55,65.5,65.53,84600.0,44.9059,44.9333,44.899,44.9196,84600.0
2014-02-12 10:30:00,65.53,65.56,65.46,65.46,71500.0,44.9196,44.9401,44.8716,44.8716,71500.0
2014-02-12 10:35:00,65.47,65.49,65.41,65.45,93100.0,44.8784,44.8921,44.8373,44.8647,93100.0
2014-02-12 10:40:00,65.44,65.45,65.38,65.4,70300.0,44.8579,44.8647,44.8167,44.8305,70300.0
2014-02-12 10:45:00,65.4,65.47,65.38,65.45,67100.0,44.8305,44.8784,44.8167,44.8647,67100.0
2014-02-12 10:50:00,65.46,65.47,65.42,65.43,52700.0,44.8716,44.8784,44.8442,44.851,52700.0
2014-02-12 10:55:00,65.43,65.46,65.41,65.42,62900.0,44.851,44.8716,44.8373,44.8442,62900.0
2014-02-12 11:00:00,65.42,65.49,65.41,65.42,45300.0,44.8442,44.8921,44.8373,44.8442,45300.0
2014-02-12 11:05:00,65.42,65.53,65.39,65.53,66500.0,44.8442,44.9196,44.8236,44.9196,66500.0
2014-02-12 11:10:00,65.53,65.54,65.51,65.53,32000.0,44.9196,44.9264,44.9059,44.9196,32000.0
2014-02-12 11:15:00,65.53,65.53,65.47,65.5,46100.0,44.9196,44.9196,44.8784,44.899,46100.0
2014-02-12 11:20:00,65.49,65.5,65.39,65.4,79700.0,44.8921,44.899,44.8236,44.8305,79700.0
2014-02-12 11:25:00,65.41,65.42,65.38,65.4,85200.0,44.8373,44.8442,44.8167,44.8305,85200.0
2014-02-12 11:30:00,65.39,65.42,65.33,65.38,80300.0,44.8236,44.8442,44.7825,44.8167,80300.0
2014-02-12 11:35:00,65.37,65.4,65.3,65.32,68700.0,44.8099,44.8305,44.7619,44.7756,68700.0
2014-02-12 11:40:00,65.31,65.37,65.3,65.32,52800.0,44.7688,44.8099,44.7619,44.7756,52800.0
2014-02-12 11:45:00,65.32,65.34,65.26,65.28,34800.0,44.7756,44.7893,44.7345,44.7482,34800.0
2014-02-12 11:50:00,65.28,65.31,65.26,65.26,74800.0,44.7482,44.7688,44.7345,44.7345,74800.0
2014-02-12 11:55:00,65.26,65.28,65.24,65.27,46200.0,44.7345,44.7482,44.7208,44.7413,46200.0
2014-02-12 12:00:00,65.26,65.33,65.25,65.31,58500.0,44.7345,44.7825,44.7276,44.7688,58500.0
2014-02-12 12:05:00,65.32,65.35,65.29,65.3,39900.0,44.7756,44.7962,44.755,44.7619,39900.0
2014-02-12 12:10:00,65.3,65.3,65.27,65.29,29200.0,44.7619,44.7619,44.7413,44.755,29200.0
2014-02-12 12:15:00,65.29,65.3,65.27,65.3,27000.0,44.755,44.7619,44.7413,44.7619,27000.0
2014-02-12 12:20:00,65.3,65.31,65.27,65.28,59200.0,44.7619,44.7688,44.7413,44.7482,59200.0
2014-02-12 12:25:00,65.28,65.31,65.26,65.31,39900.0,44.7482,44.7688,44.7345,44.7688,39900.0
2014-02-12 12:30:00,65.31,65.42,65.3,65.37,58500.0,44.7688,44.8442,44.7619,44.8099,58500.0
2014-02-12 12:35:00,65.36,65.37,65.31,65.32,22800.0,44.803,44.8099,44.7688,44.7756,22800.0
2014-02-12 12:40:00,65.31,65.36,65.31,65.33,24500.0,44.7688,44.803,44.7688,44.7825,24500.0
2014-02-12 12:45:00,65.34,65.34,65.25,65.29,29700.0,44.7893,44.7893,44.7276,44.755,29700.0
2014-02-12 12:50:00,65.29,65.34,65.27,65.32,59300.0,44.755,44.7893,44.7413,44.7756,59300.0
2014-02-12 12:55:00,65.32,65.35,65.26,65.28,60100.0,44.7756,44.7962,44.7345,44.7482,60100.0
2014-02-12 13:00:00,65.28,65.28,65.25,65.27,32200.0,44.7482,44.7482,44.7276,44.7413,32200.0
2014-02-12 13:05:00,65.27,65.28,65.25,65.26,72800.0,44.7413,44.7482,44.7276,44.7345,72800.0
2014-02-12 13:10:00,65.26,65.29,65.25,65.29,28800.0,44.7345,44.755,44.7276,44.755,28800.0
2014-02-12 13:15:00,65.28,65.34,65.28,65.32,34300.0,44.7482,44.7893,44.7482,44.7756,34300.0
2014-02-12 13:20:00,65.33,65.38,65.31,65.38,44400.0,44.7825,44.8167,44.7688,44.8167,44400.0
2014-02-12 13:25:00,65.37,65.37,65.32,65.34,34200.0,44.8099,44.8099,44.7756,44.7893,34200.0
2014-02-12 13:30:00,65.33,65.36,65.3,65.32,50300.0,44.7825,44.803,44.7619,44.7756,50300.0
2014-02-12 13:35:00,65.32,65.35,65.31,65.32,46300.0,44.7756,44.7962,44.7688,44.7756,46300.0
2014-02-12 13:40:00,65.32,65.33,65.29,65.3,57100.0,44.7756,44.7825,44.755,44.7619,57100.0
2014-02-12 13:45:00,65.29,65.33,65.29,65.33,38400.0,44.755,44.7825,44.755,44.7825,38400.0
2014-02-12 13:50:00,65.33,65.35,65.28,65.29,39000.0,44.7825,44.7962,44.7482,44.755,39000.0
2014-02-12 13:55:00,65.29,65.31,65.28,65.29,47300.0,44.755,44.7688,44.7482,44.755,47300.0
2014-02-12 14:00:00,65.28,65.3,65.27,65.29,58700.0,44.7482,44.7619,44.7413,44.755,58700.0
2014-02-12 14:05:00,65.28,65.29,65.25,65.25,58700.0,44.7482,44.755,44.7276,44.7276,58700.0
2014-02-12 14:10:00,65.26,65.26,65.2,65.22,204200.0,44.7345,44.7345,44.6934,44.7071,204200.0
2014-02-12 14:15:00,65.22,65.22,65.17,65.19,124700.0,44.7071,44.7071,44.6728,44.6865,124700.0
2014-02-12 14:20:00,65.19,65.26,65.19,65.24,63900.0,44.6865,44.7345,44.6865,44.7208,63900.0
2014-02-12 14:25:00,65.25,65.26,65.23,65.24,54700.0,44.7276,44.7345,44.7139,44.7208,54700.0
2014-02-12 14:30:00,65.23,65.24,65.18,65.21,63400.0,44.7139,44.7208,44.6796,44.7002,63400.0
2014-02-12 14:35:00,65.21,65.22,65.19,65.19,53800.0,44.7002,44.7071,44.6865,44.6865,53800.0
2014-02-12 14:40:00,65.19,65.22,65.19,65.22,46300.0,44.6865,44.7071,44.6865,44.7071,46300.0
2014-02-12 14:45:00,65.21,65.22,65.13,65.14,190000.0,44.7002,44.7071,44.6454,44.6522,190000.0
2014-02-12 14:50:00,65.14,65.15,65.09,65.15,110400.0,44.6522,44.6591,44.618,44.6591,110400.0
2014-02-12 14:55:00,65.15,65.23,65.12,65.23,63100.0,44.6591,44.7139,44.6385,44.7139,63100.0
2014-02-12 15:00:00,65.23,65.23,65.12,65.12,80900.0,44.7139,44.7139,44.6385,44.6385,80900.0
2014-02-12 15:05:00,65.12,65.19,65.12,65.19,65400.0,44.6385,44.6865,44.6385,44.6865,65400.0
2014-02-12 15:10:00,65.19,65.21,65.13,65.16,77500.0,44.6865,44.7002,44.6454,44.6659,77500.0
2014-02-12 15:15:00,65.16,65.19,65.14,65.15,104100.0,44.6659,44.6865,44.6522,44.6591,104100.0
2014-02-12 15:20:00,65.16,65.17,65.12,65.13,119800.0,44.6659,44.6728,44.6385,44.6454,119800.0
2014-02-12 15:25:00,65.13,65.15,65.12,65.12,101200.0,44.6454,44.6591,44.6385,44.6385,101200.0
2014-02-12 15:30:00,65.13,65.14,65.1,65.11,186700.0,44.6454,44.6522,44.6248,44.6317,186700.0
2014-02-12 15:35:00,65.11,65.12,65.09,65.09,102800.0,44.6317,44.6385,44.618,44.618,102800.0
2014-02-12 15:40:00,65.1,65.22,65.09,65.2,130900.0,44.6248,44.7071,44.618,44.6934,130900.0
2014-02-12 15:45:00,65.2,65.23,65.17,65.21,142800.0,44.6934,44.7139,44.6728,44.7002,142800.0
2014-02-12 15:50:00,65.21,65.21,65.15,65.15,145700.0,44.7002,44.7002,44.6591,44.6591,145700.0
2014-02-12 15:55:00,65.15,65.21,65.14,65.21,230400.0,44.6591,44.7002,44.6522,44.7002,230400.0
2014-02-13 09:30:00,64.44,64.47,64.27,64.44,197400.0,44.6434,44.6642,44.5256,44.6434,197400.0
2014-02-13 09:35:00,64.46,64.46,64.23,64.29,81700.0,44.6573,44.6573,44.4979,44.5395,81700.0
2014-02-13 09:40:00,64.28,64.41,64.26,64.4,80200.0,44.5326,44.6226,44.5187,44.6157,80200.0
2014-02-13 09:45:00,64.41,64.42,64.27,64.4,84600.0,44.6226,44.6295,44.5256,44.6157,84600.0
2014-02-13 09:50:00,64.39,64.55,64.39,64.49,135400.0,44.6088,44.7196,44.6088,44.678,135400.0
2014-02-13 09:55:00,64.49,64.51,64.42,64.45,113800.0,44.678,44.6919,44.6295,44.6503,113800.0
2014-02-13 10:00:00,64.45,64.47,64.4,64.45,82300.0,44.6503,44.6642,44.6157,44.6503,82300.0
2014-02-13 10:05:00,64.44,64.49,64.42,64.48,84200.0,44.6434,44.678,44.6295,44.6711,84200.0
2014-02-13 10:10:00,64.48,64.49,64.4,64.42,50500.0,44.6711,44.678,44.6157,44.6295,50500.0
2014-02-13 10:15:00,64.42,64.46,64.39,64.4,81600.0,44.6295,44.6573,44.6088,44.6157,81600.0
2014-02-13 10:20:00,64.41,64.45,64.4,64.42,44500.0,44.6226,44.6503,44.6157,44.6295,44500.0
2014-02-13 10:25:00,64.43,64.49,64.41,64.46,40300.0,44.6365,44.678,44.6226,44.6573,40300.0
2014-02-13 10:30:00,64.47,64.6,64.47,64.55,74100.0,44.6642,44.7542,44.6642,44.7196,74100.0
2014-02-13 10:35:00,64.54,64.58,64.51,64.57,35500.0,44.7127,44.7404,44.6919,44.7335,35500.0
2014-02-13 10:40:00,64.58,64.58,64.51,64.56,52700.0,44.7404,44.7404,44.6919,44.7265,52700.0
2014-02-13 10:45:00,64.56,64.59,64.54,64.56,91100.0,44.7265,44.7473,44.7127,44.7265,91100.0
2014-02-13 10:50:00,64.56,64.73,64.54,64.73,79600.0,44.7265,44.8443,44.7127,44.8443,79600.0
2014-02-13 10:55:00,64.73,64.79,64.67,64.68,52800.0,44.8443,44.8859,44.8027,44.8097,52800.0
2014-02-13 11:00:00,64.68,64.71,64.65,64.7,61500.0,44.8097,44.8305,44.7889,44.8235,61500.0
2014-02-13 11:05:00,64.7,64.7,64.66,64.67,33200.0,44.8235,44.8235,44.7958,44.8027,33200.0
2014-02-13 11:10:00,64.68,64.72,64.66,64.7,31300.0,44.8097,44.8374,44.7958,44.8235,31300.0
2014-02-13 11:15:00,64.71,64.75,64.69,64.75,35700.0,44.8305,44.8582,44.8166,44.8582,35700.0
2014-02-13 11:20:00,64.75,64.84,64.75,64.83,39000.0,44.8582,44.9205,44.8582,44.9136,39000.0
2014-02-13 11:25:00,64.84,64.88,64.83,64.83,55100.0,44.9205,44.9482,44.9136,44.9136,55100.0
2014-02-13 11:30:00,64.83,64.87,64.74,64.74,54900.0,44.9136,44.9413,44.8512,44.8512,54900.0
2014-02-13 11:35:00,64.74,64.76,64.7,64.76,43500.0,44.8512,44.8651,44.8235,44.8651,43500.0
2014-02-13 11:40:00,64.77,64.8,64.76,64.79,42500.0,44.872,44.8928,44.8651,44.8859,42500.0
2014-02-13 11:45:00,64.8,64.81,64.78,64.81,50900.0,44.8928,44.8997,44.8789,44.8997,50900.0
2014-02-13 11:50:00,64.81,64.84,64.8,64.84,47100.0,44.8997,44.9205,44.8928,44.9205,47100.0
2014-02-13 11:55:00,64.84,64.94,64.84,64.94,54200.0,44.9205,44.9898,44.9205,44.9898,54200.0
2014-02-13 12:00:00,64.94,65.01,64.92,65.0,72300.0,44.9898,45.0383,44.9759,45.0314,72300.0
2014-02-13 12:05:00,64.99,65.0,64.89,64.89,37400.0,45.0244,45.0314,44.9552,44.9552,37400.0
2014-02-13 12:10:00,64.89,64.93,64.87,64.9,47500.0,44.9552,44.9829,44.9413,44.9621,47500.0
2014-02-13 12:15:00,64.9,64.94,64.9,64.94,23900.0,44.9621,44.9898,44.9621,44.9898,23900.0
2014-02-13 12:20:00,64.93,64.95,64.91,64.92,26100.0,44.9829,44.9967,44.969,44.9759,26100.0
2014-02-13 12:25:00,64.92,64.94,64.92,64.94,27200.0,44.9759,44.9898,44.9759,44.9898,27200.0
2014-02-13 12:30:00,64.94,64.96,64.93,64.95,30600.0,44.9898,45.0036,44.9829,44.9967,30600.0
2014-02-13 12:35:00,64.94,64.96,64.93,64.94,44300.0,44.9898,45.0036,44.9829,44.9898,44300.0
2014-02-13 12:40:00,64.93,64.94,64.92,64.92,28200.0,44.9829,44.9898,44.9759,44.9759,28200.0
2014-02-13 12:45:00,64.92,64.99,64.91,64.97,37600.0,44.9759,45.0244,44.969,45.0106,37600.0
2014-02-13 12:50:00,64.98,65.03,64.95,64.98,49900.0,45.0175,45.0521,44.9967,45.0175,49900.0
2014-02-13 12:55:00,64.98,64.99,64.95,64.97,23500.0,45.0175,45.0244,44.9967,45.0106,23500.0
2014-02-13 13:00:00,64.97,65.0,64.96,65.0,27600.0,45.0106,45.0314,45.0036,45.0314,27600.0
2014-02-13 13:05:00,65.0,65.04,64.99,65.03,74800.0,45.0314,45.0591,45.0244,45.0521,74800.0
2014-02-13 13:10:00,65.04,65.05,65.03,65.04,26900.0,45.0591,45.066,45.0521,45.0591,26900.0
2014-02-13 13:15:00,65.04,65.08,65.02,65.08,40400.0,45.0591,45.0868,45.0452,45.0868,40400.0
2014-02-13 13:20:00,65.08,65.11,65.08,65.09,37800.0,45.0868,45.1076,45.0868,45.0937,37800.0
2014-02-13 13:25:00,65.08,65.09,65.06,65.06,19300.0,45.0868,45.0937,45.0729,45.0729,19300.0
2014-02-13 13:30:00,65.07,65.07,65.02,65.03,23600.0,45.0799,45.0799,45.0452,45.0521,23600.0
2014-02-13 13:35:00,65.04,65.05,65.01,65.02,29200.0,45.0591,45.066,45.0383,45.0452,29200.0
2014-02-13 13:40:00,65.02,65.02,64.94,64.95,74600.0,45.0452,45.0452,44.9898,44.9967,74600.0
2014-02-13 13:45:00,64.96,64.98,64.93,64.95,37800.0,45.0036,45.0175,44.9829,44.9967,37800.0
2014-02-13 13:50:00,64.95,64.96,64.91,64.91,36700.0,44.9967,45.0036,44.969,44.969,36700.0
2014-02-13 13:55:00,64.91,64.92,64.86,64.86,53200.0,44.969,44.9759,44.9344,44.9344,53200.0
2014-02-13 14:00:00,64.86,64.87,64.8,64.81,81700.0,44.9344,44.9413,44.8928,44.8997,81700.0
2014-02-13 14:05:00,64.81,64.86,64.8,64.84,56200.0,44.8997,44.9344,44.8928,44.9205,56200.0
2014-02-13 14:10:00,64.84,64.86,64.81,64.84,58700.0,44.9205,44.9344,44.8997,44.9205,58700.0
2014-02-13 14:15:00,64.84,64.84,64.79,64.79,50500.0,44.9205,44.9205,44.8859,44.8859,50500.0
2014-02-13 14:20:00,64.79,64.82,64.69,64.7,110700.0,44.8859,44.9067,44.8166,44.8235,110700.0
2014-02-13 14:25:00,64.71,64.74,64.66,64.68,68500.0,44.8305,44.8512,44.7958,44.8097,68500.0
2014-02-13 14:30:00,64.69,64.69,64.62,64.64,64100.0,44.8166,44.8166,44.7681,44.782,64100.0
2014-02-13 14:35:00,64.64,64.71,64.64,64.7,69800.0,44.782,44.8305,44.782,44.8235,69800.0
2014-02-13 14:40:00,64.7,64.78,64.69,64.78,50600.0,44.8235,44.8789,44.8166,44.8789,50600.0
2014-02-13 14:45:00,64.78,64.78,64.71,64.71,40800.0,44.8789,44.8789,44.8305,44.8305,40800.0
2014-02-13 14:50:00,64.72,64.76,64.72,64.74,46100.0,44.8374,44.8651,44.8374,44.8512,46100.0
2014-02-13 14:55:00,64.74,64.75,64.7,64.72,78600.0,44.8512,44.8582,44.8235,44.8374,78600.0
2014-02-13 15:00:00,64.73,64.73,64.65,64.66,44200.0,44.8443,44.8443,44.7889,44.7958,44200.0
2014-02-13 15:05:00,64.66,64.68,64.65,64.67,27500.0,44.7958,44.8097,44.7889,44.8027,27500.0
2014-02-13 15:10:00,64.67,64.68,64.66,64.68,28700.0,44.8027,44.8097,44.7958,44.8097,28700.0
2014-02-13 15:15:00,64.67,64.71,64.66,64.71,55900.0,44.8027,44.8305,44.7958,44.8305,55900.0
2014-02-13 15:20:00,64.7,64.73,64.7,64.71,40300.0,44.8235,44.8443,44.8235,44.8305,40300.0
2014-02-13 15:25:00,64.72,64.74,64.7,64.73,116000.0,44.8374,44.8512,44.8235,44.8443,116000.0
2014-02-13 15:30:00,64.73,64.75,64.7,64.74,90900.0,44.8443,44.8582,44.8235,44.8512,90900.0
2014-02-13 15:35:00,64.73,64.76,64.73,64.75,56800.0,44.8443,44.8651,44.8443,44.8582,56800.0
2014-02-13 15:40:00,64.75,64.75,64.69,64.71,109400.0,44.8582,44.8582,44.8166,44.8305,109400.0
2014-02-13 15:45:00,64.72,64.74,64.68,64.72,147800.0,44.8374,44.8512,44.8097,44.8374,147800.0
2014-02-13 15:50:00,64.72,64.78,64.71,64.77,182700.0,44.8374,44.8789,44.8305,44.872,182700.0
2014-02-13 15:55:00,64.77,64.78,64.66,64.7,263400.0,44.872,44.8789,44.7958,44.8235,263400.0
2014-02-14 09:30:00,64.66,64.81,64.5,64.7,93300.0,44.7958,44.8997,44.685,44.8235,93300.0
2014-02-14 09:35:00,64.7,64.88,64.64,64.79,41500.0,44.8235,44.9482,44.782,44.8859,41500.0
2014-02-14 09:40:00,64.8,64.8,64.51,64.64,56700.0,44.8928,44.8928,44.6919,44.782,56700.0
2014-02-14 09:45:00,64.65,64.78,64.58,64.66,23600.0,44.7889,44.8789,44.7404,44.7958,23600.0
2014-02-14 09:50:00,64.66,64.89,64.5,64.78,108600.0,44.7958,44.9552,44.685,44.8789,108600.0
2014-02-14 09:55:00,64.78,65.0,64.77,64.97,54800.0,44.8789,45.0314,44.872,45.0106,54800.0
2014-02-14 10:00:00,64.97,65.01,64.85,64.92,66700.0,45.0106,45.0383,44.9274,44.9759,66700.0
2014-02-14 10:05:00,64.93,65.09,64.89,65.07,39300.0,44.9829,45.0937,44.9552,45.0799,39300.0
2014-02-14 10:10:00,65.06,65.16,65.05,65.13,57000.0,45.0729,45.1422,45.066,45.1214,57000.0
2014-02-14 10:15:00,65.11,65.15,65.06,65.14,47800.0,45.1076,45.1353,45.0729,45.1284,47800.0
2014-02-14 10:20:00,65.14,65.15,65.01,65.02,47300.0,45.1284,45.1353,45.0383,45.0452,47300.0
2014-02-14 10:25:00,65.02,65.12,65.02,65.1,47000.0,45.0452,45.1145,45.0452,45.1006,47000.0
2014-02-14 10:30:00,65.11,65.2,65.05,65.19,69900.0,45.1076,45.1699,45.066,45.163,69900.0
2014-02-14 10:35:00,65.18,65.29,65.17,65.24,66500.0,45.1561,45.2323,45.1491,45.1976,66500.0
2014-02-14 10:40:00,65.24,65.29,65.18,65.21,59600.0,45.1976,45.2323,45.1561,45.1768,59600.0
2014-02-14 10:45:00,65.2,65.32,65.17,65.31,71200.0,45.1699,45.2531,45.1491,45.2461,71200.0
2014-02-14 10:50:00,65.3,65.39,65.29,65.35,201800.0,45.2392,45.3015,45.2323,45.2738,201800.0
2014-02-14 10:55:00,65.35,65.37,65.29,65.3,57300.0,45.2738,45.2877,45.2323,45.2392,57300.0
2014-02-14 11:00:00,65.3,65.34,65.26,65.31,59600.0,45.2392,45.2669,45.2115,45.2461,59600.0
2014-02-14 11:05:00,65.31,65.36,65.28,65.36,50200.0,45.2461,45.2808,45.2253,45.2808,50200.0
2014-02-14 11:10:00,65.36,65.38,65.33,65.34,33700.0,45.2808,45.2946,45.26,45.2669,33700.0
2014-02-14 11:15:00,65.33,65.34,65.27,65.33,32900.0,45.26,45.2669,45.2184,45.26,32900.0
2014-02-14 11:20:00,65.32,65.33,65.26,65.3,44600.0,45.2531,45.26,45.2115,45.2392,44600.0
2014-02-14 11:25:00,65.3,65.39,65.3,65.31,39100.0,45.2392,45.3015,45.2392,45.2461,39100.0
2014-02-14 11:30:00,65.31,65.33,65.25,65.3,71800.0,45.2461,45.26,45.2046,45.2392,71800.0
2014-02-14 11:35:00,65.3,65.41,65.29,65.4,72700.0,45.2392,45.3154,45.2323,45.3085,72700.0
2014-02-14 11:40:00,65.41,65.45,65.4,65.43,49000.0,45.3154,45.3431,45.3085,45.3293,49000.0
2014-02-14 11:45:00,65.44,65.44,65.37,65.38,75600.0,45.3362,45.3362,45.2877,45.2946,75600.0
2014-02-14 11:50:00,65.38,65.4,65.35,65.35,50100.0,45.2946,45.3085,45.2738,45.2738,50100.0
2014-02-14 11:55:00,65.35,65.37,65.33,65.35,27600.0,45.2738,45.2877,45.26,45.2738,27600.0
2014-02-14 12:00:00,65.36,65.41,65.35,65.38,48300.0,45.2808,45.3154,45.2738,45.2946,48300.0
2014-02-14 12:05:00,65.38,65.41,65.34,65.36,34600.0,45.2946,45.3154,45.2669,45.2808,34600.0
2014-02-14 12:10:00,65.36,65.37,65.32,65.37,29500.0,45.2808,45.2877,45.2531,45.2877,29500.0
2014-02-14 12:15:00,65.38,65.4,65.33,65.37,68000.0,45.2946,45.3085,45.26,45.2877,68000.0
2014-02-14 12:20:00,65.37,65.42,65.35,65.42,36700.0,45.2877,45.3223,45.2738,45.3223,36700.0
2014-02-14 12:25:00,65.41,65.42,65.37,65.4,28200.0,45.3154,45.3223,45.2877,45.3085,28200.0
2014-02-14 12:30:00,65.4,65.5,65.38,65.49,50700.0,45.3085,45.3778,45.2946,45.3708,50700.0
2014-02-14 12:35:00,65.48,65.53,65.47,65.51,50500.0,45.3639,45.3985,45.357,45.3847,50500.0
2014-02-14 12:40:00,65.51,65.51,65.45,65.47,26200.0,45.3847,45.3847,45.3431,45.357,26200.0
2014-02-14 12:45:00,65.46,65.46,65.39,65.39,42100.0,45.35,45.35,45.3015,45.3015,42100.0
2014-02-14 12:50:00,65.4,65.43,65.36,65.36,26300.0,45.3085,45.3293,45.2808,45.2808,26300.0
2014-02-14 12:55:00,65.36,65.41,65.34,65.41,32300.0,45.2808,45.3154,45.2669,45.3154,32300.0
2014-02-14 13:00:00,65.41,65.43,65.37,65.41,35800.0,45.3154,45.3293,45.2877,45.3154,35800.0
2014-02-14 13:05:00,65.41,65.41,65.34,65.38,18700.0,45.3154,45.3154,45.2669,45.2946,18700.0
2014-02-14 13:10:00,65.38,65.42,65.36,65.41,29500.0,45.2946,45.3223,45.2808,45.3154,29500.0
2014-02-14 13:15:00,65.4,65.41,65.36,65.36,21900.0,45.3085,45.3154,45.2808,45.2808,21900.0
2014-02-14 13:20:00,65.36,65.39,65.34,65.39,20300.0,45.2808,45.3015,45.2669,45.3015,20300.0
2014-02-14 13:25:00,65.4,65.44,65.39,65.43,35400.0,45.3085,45.3362,45.3015,45.3293,35400.0
2014-02-14 13:30:00,65.43,65.49,65.42,65.43,38800.0,45.3293,45.3708,45.3223,45.3293,38800.0
2014-02-14 13:35:00,65.43,65.44,65.38,65.42,31100.0,45.3293,45.3362,45.2946,45.3223,31100.0
2014-02-14 13:40:00,65.42,65.43,65.4,65.42,24500.0,45.3223,45.3293,45.3085,45.3223,24500.0
2014-02-14 13:45:00,65.42,65.48,65.41,65.47,35200.0,45.3223,45.3639,45.3154,45.357,35200.0
2014-02-14 13:50:00,65.47,65.49,65.44,65.44,37300.0,45.357,45.3708,45.3362,45.3362,37300.0
2014-02-14 13:55:00,65.44,65.45,65.43,65.43,13900.0,45.3362,45.3431,45.3293,45.3293,13900.0
2014-02-14 14:00:00,65.43,65.46,65.41,65.45,30000.0,45.3293,45.35,45.3154,45.3431,30000.0
2014-02-14 14:05:00,65.45,65.47,65.43,65.44,23800.0,45.3431,45.357,45.3293,45.3362,23800.0
2014-02-14 14:10:00,65.45,65.47,65.42,65.47,51400.0,45.3431,45.357,45.3223,45.357,51400.0
2014-02-14 14:15:00,65.47,65.5,65.46,65.48,37900.0,45.357,45.3778,45.35,45.3639,37900.0
2014-02-14 14:20:00,65.48,65.53,65.48,65.51,43900.0,45.3639,45.3985,45.3639,45.3847,43900.0
2014-02-14 14:25:00,65.51,65.55,65.5,65.54,44200.0,45.3847,45.4124,45.3778,45.4055,44200.0
2014-02-14 14:30:00,65.54,65.56,65.51,65.52,18800.0,45.4055,45.4193,45.3847,45.3916,18800.0
2014-02-14 14:35:00,65.53,65.58,65.52,65.54,36900.0,45.3985,45.4332,45.3916,45.4055,36900.0
2014-02-14 14:40:00,65.53,65.6,65.53,65.6,58800.0,45.3985,45.447,45.3985,45.447,58800.0
2014-02-14 14:45:00,65.6,65.63,65.6,65.61,52600.0,45.447,45.4678,45.447,45.454,52600.0
2014-02-14 14:50:00,65.61,65.64,65.6,65.6,45900.0,45.454,45.4747,45.447,45.447,45900.0
2014-02-14 14:55:00,65.6,65.65,65.59,65.62,46200.0,45.447,45.4817,45.4401,45.4609,46200.0
2014-02-14 15:00:00,65.62,65.64,65.61,65.62,25200.0,45.4609,45.4747,45.454,45.4609,25200.0
2014-02-14 15:05:00,65.62,65.62,65.57,65.6,40200.0,45.4609,45.4609,45.4263,45.447,40200.0
2014-02-14 15:10:00,65.6,65.65,65.58,65.61,58500.0,45.447,45.4817,45.4332,45.454,58500.0
2014-02-14 15:15:00,65.62,65.63,65.55,65.57,42400.0,45.4609,45.4678,45.4124,45.4263,42400.0
2014-02-14 15:20:00,65.57,65.62,65.56,65.61,35200.0,45.4263,45.4609,45.4193,45.454,35200.0
2014-02-14 15:25:00,65.61,65.64,65.59,65.61,50900.0,45.454,45.4747,45.4401,45.454,50900.0
2014-02-14 15:30:00,65.61,65.62,65.6,65.6,42800.0,45.454,45.4609,45.447,45.447,42800.0
2014-02-14 15:35:00,65.6,65.62,65.58,65.58,50300.0,45.447,45.4609,45.4332,45.4332,50300.0
2014-02-14 15:40:00,65.58,65.59,65.52,65.52,50400.0,45.4332,45.4401,45.3916,45.3916,50400.0
2014-02-14 15:45:00,65.52,65.53,65.44,65.49,127800.0,45.3916,45.3985,45.3362,45.3708,127800.0
2014-02-14 15:50:00,65.48,65.49,65.4,65.42,122300.0,45.3639,45.3708,45.3085,45.3223,122300.0
2014-02-14 15:55:00,65.42,65.54,65.42,65.54,186100.0,45.3223,45.4055,45.3223,45.4055,186100.0
2014-02-18 09:30:00,65.56,65.66,65.46,65.52,172100.0,45.4193,45.4886,45.35,45.3916,172100.0
2014-02-18 09:35:00,65.54,65.73,65.47,65.71,68500.0,45.4055,45.5371,45.357,45.5232,68500.0
2014-02-18 09:40:00,65.7,65.72,65.55,65.57,70000.0,45.5163,45.5302,45.4124,45.4263,70000.0
2014-02-18 09:45:00,65.55,65.57,65.47,65.49,130400.0,45.4124,45.4263,45.357,45.3708,130400.0
2014-02-18 09:50:00,65.48,65.5,65.33,65.33,83700.0,45.3639,45.3778,45.26,45.26,83700.0
2014-02-18 09:55:00,65.33,65.44,65.25,65.43,72800.0,45.26,45.3362,45.2046,45.3293,72800.0
2014-02-18 10:00:00,65.42,65.45,65.28,65.3,79300.0,45.3223,45.3431,45.2253,45.2392,79300.0
2014-02-18 10:05:00,65.29,65.33,65.25,65.27,91900.0,45.2323,45.26,45.2046,45.2184,91900.0
2014-02-18 10:10:00,65.28,65.33,65.25,65.3,42900.0,45.2253,45.26,45.2046,45.2392,42900.0
2014-02-18 10:15:00,65.3,65.35,65.26,65.34,31300.0,45.2392,45.2738,45.2115,45.2669,31300.0
2014-02-18 10:20:00,65.35,65.38,65.33,65.37,39600.0,45.2738,45.2946,45.26,45.2877,39600.0
2014-02-18 10:25:00,65.37,65.42,65.3,65.33,43900.0,45.2877,45.3223,45.2392,45.26,43900.0
2014-02-18 10:30:00,65.33,65.4,65.33,65.35,33700.0,45.26,45.3085,45.26,45.2738,33700.0
2014-02-18 10:35:00,65.35,65.37,65.29,65.37,51200.0,45.2738,45.2877,45.2323,45.2877,51200.0
2014-02-18 10:40:00,65.37,65.4,65.31,65.33,34700.0,45.2877,45.3085,45.2461,45.26,34700.0
2014-02-18 10:45:00,65.33,65.34,65.24,65.25,67200.0,45.26,45.2669,45.1976,45.2046,67200.0
2014-02-18 10:50:00,65.26,65.27,65.2,65.24,21800.0,45.2115,45.2184,45.1699,45.1976,21800.0
2014-02-18 10:55:00,65.23,65.27,65.21,65.23,29800.0,45.1907,45.2184,45.1768,45.1907,29800.0
2014-02-18 11:00:00,65.24,65.31,65.23,65.29,32100.0,45.1976,45.2461,45.1907,45.2323,32100.0
2014-02-18 11:05:00,65.3,65.33,65.26,65.27,43300.0,45.2392,45.26,45.2115,45.2184,43300.0
2014-02-18 11:10:00,65.26,65.31,65.25,65.3,37300.0,45.2115,45.2461,45.2046,45.2392,37300.0
2014-02-18 11:15:00,65.3,65.39,65.3,65.38,48400.0,45.2392,45.3015,45.2392,45.2946,48400.0
2014-02-18 11:20:00,65.38,65.38,65.32,65.35,22900.0,45.2946,45.2946,45.2531,45.2738,22900.0
2014-02-18 11:25:00,65.34,65.41,65.33,65.41,47500.0,45.2669,45.3154,45.26,45.3154,47500.0
2014-02-18 11:30:00,65.41,65.46,65.38,65.45,85400.0,45.3154,45.35,45.2946,45.3431,85400.0
2014-02-18 11:35:00,65.44,65.47,65.39,65.41,47700.0,45.3362,45.357,45.3015,45.3154,47700.0
2014-02-18 11:40:00,65.41,65.48,65.4,65.48,21300.0,45.3154,45.3639,45.3085,45.3639,21300.0
2014-02-18 11:45:00,65.48,65.5,65.45,65.45,27100.0,45.3639,45.3778,45.3431,45.3431,27100.0
2014-02-18 11:50:00,65.45,65.48,65.44,65.45,30800.0,45.3431,45.3639,45.3362,45.3431,30800.0
2014-02-18 11:55:00,65.45,65.45,65.4,65.4,39400.0,45.3431,45.3431,45.3085,45.3085,39400.0
2014-02-18 12:00:00,65.41,65.46,65.39,65.43,16100.0,45.3154,45.35,45.3015,45.3293,16100.0
2014-02-18 12:05:00,65.44,65.44,65.38,65.38,26100.0,45.3362,45.3362,45.2946,45.2946,26100.0
2014-02-18 12:10:00,65.39,65.45,65.38,65.45,24400.0,45.3015,45.3431,45.2946,45.3431,24400.0
2014-02-18 12:15:00,65.44,65.45,65.4,65.4,27000.0,45.3362,45.3431,45.3085,45.3085,27000.0
2014-02-18 12:20:00,65.41,65.5,65.41,65.47,21900.0,45.3154,45.3778,45.3154,45.357,21900.0
2014-02-18 12:25:00,65.47,65.53,65.44,65.52,18700.0,45.357,45.3985,45.3362,45.3916,18700.0
2014-02-18 12:30:00,65.51,65.55,65.51,65.54,20100.0,45.3847,45.4124,45.3847,45.4055,20100.0
2014-02-18 12:35:00,65.54,65.57,65.53,65.54,19600.0,45.4055,45.4263,45.3985,45.4055,19600.0
2014-02-18 12:40:00,65.55,65.55,65.48,65.51,19300.0,45.4124,45.4124,45.3639,45.3847,19300.0
2014-02-18 12:45:00,65.51,65.54,65.5,65.53,27900.0,45.3847,45.4055,45.3778,45.3985,27900.0
2014-02-18 12:50:00,65.53,65.54,65.47,65.47,14100.0,45.3985,45.4055,45.357,45.357,14100.0
2014-02-18 12:55:00,65.48,65.5,65.47,65.49,20000.0,45.3639,45.3778,45.357,45.3708,20000.0
2014-02-18 13:00:00,65.5,65.52,65.48,65.49,19500.0,45.3778,45.3916,45.3639,45.3708,19500.0
2014-02-18 13:05:00,65.49,65.53,65.49,65.52,17300.0,45.3708,45.3985,45.3708,45.3916,17300.0
2014-02-18 13:10:00,65.51,65.52,65.5,65.51,16400.0,45.3847,45.3916,45.3778,45.3847,16400.0
2014-02-18 13:15:00,65.51,65.55,65.51,65.53,13800.0,45.3847,45.4124,45.3847,45.3985,13800.0
2014-02-18 13:20:00,65.53,65.56,65.53,65.54,25200.0,45.3985,45.4193,45.3985,45.4055,25200.0
2014-02-18 13:25:00,65.54,65.57,65.54,65.55,50400.0,45.4055,45.4263,45.4055,45.4124,50400.0
2014-02-18 13:30:00,65.55,65.58,65.53,65.55,73200.0,45.4124,45.4332,45.3985,45.4124,73200.0
2014-02-18 13:35:00,65.55,65.56,65.5,65.5,30300.0,45.4124,45.4193,45.3778,45.3778,30300.0
2014-02-18 13:40:00,65.49,65.51,65.46,65.46,10700.0,45.3708,45.3847,45.35,45.35,10700.0
2014-02-18 13:45:00,65.46,65.47,65.4,65.45,30000.0,45.35,45.357,45.3085,45.3431,30000.0
2014-02-18 13:50:00,65.44,65.45,65.4,65.41,25600.0,45.3362,45.3431,45.3085,45.3154,25600.0
2014-02-18 13:55:00,65.4,65.45,65.4,65.43,17500.0,45.3085,45.3431,45.3085,45.3293,17500.0
2014-02-18 14:00:00,65.43,65.47,65.43,65.45,23900.0,45.3293,45.357,45.3293,45.3431,23900.0
2014-02-18 14:05:00,65.44,65.49,65.44,65.49,38700.0,45.3362,45.3708,45.3362,45.3708,38700.0
2014-02-18 14:10:00,65.48,65.51,65.47,65.47,60600.0,45.3639,45.3847,45.357,45.357,60600.0
2014-02-18 14:15:00,65.48,65.54,65.47,65.53,40800.0,45.3639,45.4055,45.357,45.3985,40800.0
2014-02-18 14:20:00,65.53,65.56,65.52,65.56,36600.0,45.3985,45.4193,45.3916,45.4193,36600.0
2014-02-18 14:25:00,65.56,65.58,65.55,65.55,43800.0,45.4193,45.4332,45.4124,45.4124,43800.0
2014-02-18 14:30:00,65.54,65.56,65.53,65.56,37900.0,45.4055,45.4193,45.3985,45.4193,37900.0
2014-02-18 14:35:00,65.56,65.56,65.53,65.56,20200.0,45.4193,45.4193,45.3985,45.4193,20200.0
2014-02-18 14:40:00,65.57,65.57,65.53,65.54,23900.0,45.4263,45.4263,45.3985,45.4055,23900.0
2014-02-18 14:45:00,65.55,65.57,65.53,65.56,25000.0,45.4124,45.4263,45.3985,45.4193,25000.0
2014-02-18 14:50:00,65.55,65.58,65.48,65.49,30900.0,45.4124,45.4332,45.3639,45.3708,30900.0
2014-02-18 14:55:00,65.48,65.49,65.46,65.46,31000.0,45.3639,45.3708,45.35,45.35,31000.0
2014-02-18 15:00:00,65.47,65.48,65.42,65.45,30900.0,45.357,45.3639,45.3223,45.3431,30900.0
2014-02-18 15:05:00,65.45,65.45,65.42,65.45,41200.0,45.3431,45.3431,45.3223,45.3431,41200.0
2014-02-18 15:10:00,65.45,65.45,65.42,65.44,20400.0,45.3431,45.3431,45.3223,45.3362,20400.0
2014-02-18 15:15:00,65.45,65.45,65.42,65.43,17000.0,45.3431,45.3431,45.3223,45.3293,17000.0
2014-02-18 15:20:00,65.42,65.48,65.42,65.46,25000.0,45.3223,45.3639,45.3223,45.35,25000.0
2014-02-18 15:25:00,65.45,65.49,65.45,65.48,30600.0,45.3431,45.3708,45.3431,45.3639,30600.0
2014-02-18 15:30:00,65.47,65.52,65.47,65.48,48900.0,45.357,45.3916,45.357,45.3639,48900.0
2014-02-18 15:35:00,65.47,65.5,65.45,65.47,71000.0,45.357,45.3778,45.3431,45.357,71000.0
2014-02-18 15:40:00,65.47,65.48,65.44,65.44,36700.0,45.357,45.3639,45.3362,45.3362,36700.0
2014-02-18 15:45:00,65.44,65.45,65.4,65.41,80000.0,45.3362,45.3431,45.3085,45.3154,80000.0
2014-02-18 15:50:00,65.42,65.45,65.41,65.42,73100.0,45.3223,45.3431,45.3154,45.3223,73100.0
2014-02-18 15:55:00,65.41,65.42,65.35,65.37,257500.0,45.3154,45.3223,45.2738,45.2877,257500.0
2014-02-19 09:30:00,65.34,65.5,65.2,65.42,172700.0,45.2669,45.3778,45.1699,45.3223,172700.0
2014-02-19 09:35:00,65.39,65.64,65.38,65.61,68100.0,45.3015,45.4747,45.2946,45.454,68100.0
2014-02-19 09:40:00,65.6,65.66,65.53,65.53,55000.0,45.447,45.4886,45.3985,45.3985,55000.0
2014-02-19 09:45:00,65.53,65.65,65.48,65.61,65400.0,45.3985,45.4817,45.3639,45.454,65400.0
2014-02-19 09:50:00,65.6,65.63,65.56,65.59,76400.0,45.447,45.4678,45.4193,45.4401,76400.0
2014-02-19 09:55:00,65.59,65.79,65.58,65.78,83500.0,45.4401,45.5787,45.4332,45.5717,83500.0
2014-02-19 10:00:00,65.78,65.79,65.7,65.78,97200.0,45.5717,45.5787,45.5163,45.5717,97200.0
2014-02-19 10:05:00,65.77,65.85,65.76,65.84,89600.0,45.5648,45.6202,45.5579,45.6133,89600.0
2014-02-19 10:10:00,65.84,65.9,65.82,65.84,93400.0,45.6133,45.6549,45.5994,45.6133,93400.0
2014-02-19 10:15:00,65.84,66.0,65.84,66.0,104400.0,45.6133,45.7241,45.6133,45.7241,104400.0
2014-02-19 10:20:00,66.0,66.0,65.97,65.97,100500.0,45.7241,45.7241,45.7034,45.7034,100500.0
2014-02-19 10:25:00,65.98,65.99,65.94,65.98,46600.0,45.7103,45.7172,45.6826,45.7103,46600.0
2014-02-19 10:30:00,65.98,65.99,65.92,65.95,39800.0,45.7103,45.7172,45.6687,45.6895,39800.0
2014-02-19 10:35:00,65.96,65.98,65.84,65.84,64100.0,45.6964,45.7103,45.6133,45.6133,64100.0
2014-02-19 10:40:00,65.84,65.88,65.81,65.84,58000.0,45.6133,45.641,45.5925,45.6133,58000.0
2014-02-19 10:45:00,65.85,65.89,65.78,65.78,76800.0,45.6202,45.6479,45.5717,45.5717,76800.0
2014-02-19 10:50:00,65.78,65.83,65.73,65.83,77500.0,45.5717,45.6064,45.5371,45.6064,77500.0
2014-02-19 10:55:00,65.82,65.84,65.73,65.74,39400.0,45.5994,45.6133,45.5371,45.544,39400.0
2014-02-19 11:00:00,65.75,65.8,65.7,65.76,85400.0,45.551,45.5856,45.5163,45.5579,85400.0
2014-02-19 11:05:00,65.75,65.77,65.68,65.68,53600.0,45.551,45.5648,45.5025,45.5025,53600.0
2014-02-19 11:10:00,65.68,65.69,65.66,65.66,49800.0,45.5025,45.5094,45.4886,45.4886,49800.0
2014-02-19 11:15:00,65.66,65.71,65.65,65.67,49800.0,45.4886,45.5232,45.4817,45.4955,49800.0
2014-02-19 11:20:00,65.67,65.67,65.64,65.66,55500.0,45.4955,45.4955,45.4747,45.4886,55500.0
2014-02-19 11:25:00,65.67,65.67,65.59,65.6,47200.0,45.4955,45.4955,45.4401,45.447,47200.0
2014-02-19 11:30:00,65.59,65.6,65.55,65.56,55300.0,45.4401,45.447,45.4124,45.4193,55300.0
2014-02-19 11:35:00,65.56,65.59,65.55,65.56,56100.0,45.4193,45.4401,45.4124,45.4193,56100.0
2014-02-19 11:40:00,65.56,65.59,65.56,65.58,56400.0,45.4193,45.4401,45.4193,45.4332,56400.0
2014-02-19 11:45:00,65.59,65.59,65.55,65.56,79500.0,45.4401,45.4401,45.4124,45.4193,79500.0
2014-02-19 11:50:00,65.56,65.56,65.54,65.55,58200.0,45.4193,45.4193,45.4055,45.4124,58200.0
2014-02-19 11:55:00,65.56,65.57,65.52,65.52,70500.0,45.4193,45.4263,45.3916,45.3916,70500.0
2014-02-19 12:00:00,65.52,65.57,65.51,65.55,56200.0,45.3916,45.4263,45.3847,45.4124,56200.0
2014-02-19 12:05:00,65.54,65.56,65.49,65.49,39200.0,45.4055,45.4193,45.3708,45.3708,39200.0
2014-02-19 12:10:00,65.5,65.52,65.48,65.48,95300.0,45.3778,45.3916,45.3639,45.3639,95300.0
2014-02-19 12:15:00,65.48,65.49,65.42,65.43,64700.0,45.3639,45.3708,45.3223,45.3293,64700.0
2014-02-19 12:20:00,65.44,65.46,65.43,65.45,73800.0,45.3362,45.35,45.3293,45.3431,73800.0
2014-02-19 12:25:00,65.45,65.47,65.43,65.43,42300.0,45.3431,45.357,45.3293,45.3293,42300.0
2014-02-19 12:30:00,65.43,65.48,65.43,65.45,42000.0,45.3293,45.3639,45.3293,45.3431,42000.0
2014-02-19 12:35:00,65.45,65.52,65.43,65.52,42900.0,45.3431,45.3916,45.3293,45.3916,42900.0
2014-02-19 12:40:00,65.51,65.56,65.49,65.54,70300.0,45.3847,45.4193,45.3708,45.4055,70300.0
2014-02-19 12:45:00,65.54,65.55,65.47,65.51,46500.0,45.4055,45.4124,45.357,45.3847,46500.0
2014-02-19 12:50:00,65.51,65.54,65.49,65.5,51100.0,45.3847,45.4055,45.3708,45.3778,51100.0
2014-02-19 12:55:00,65.5,65.55,65.48,65.54,54000.0,45.3778,45.4124,45.3639,45.4055,54000.0
2014-02-19 13:00:00,65.54,65.55,65.52,65.53,21100.0,45.4055,45.4124,45.3916,45.3985,21100.0
2014-02-19 13:05:00,65.53,65.54,65.5,65.51,45300.0,45.3985,45.4055,45.3778,45.3847,45300.0
2014-02-19 13:10:00,65.52,65.52,65.49,65.51,50200.0,45.3916,45.3916,45.3708,45.3847,50200.0
2014-02-19 13:15:00,65.51,65.51,65.48,65.5,26700.0,45.3847,45.3847,45.3639,45.3778,26700.0
2014-02-19 13:20:00,65.5,65.52,65.49,65.5,32800.0,45.3778,45.3916,45.3708,45.3778,32800.0
2014-02-19 13:25:00,65.51,65.52,65.47,65.5,45200.0,45.3847,45.3916,45.357,45.3778,45200.0
2014-02-19 13:30:00,65.5,65.51,65.49,65.5,46300.0,45.3778,45.3847,45.3708,45.3778,46300.0
2014-02-19 13:35:00,65.49,65.51,65.46,65.46,26400.0,45.3708,45.3847,45.35,45.35,26400.0
2014-02-19 13:40:00,65.45,65.5,65.45,65.5,22900.0,45.3431,45.3778,45.3431,45.3778,22900.0
2014-02-19 13:45:00,65.5,65.52,65.49,65.52,51100.0,45.3778,45.3916,45.3708,45.3916,51100.0
2014-02-19 13:50:00,65.52,65.52,65.48,65.5,52700.0,45.3916,45.3916,45.3639,45.3778,52700.0
2014-02-19 13:55:00,65.49,65.51,65.48,65.5,39200.0,45.3708,45.3847,45.3639,45.3778,39200.0
2014-02-19 14:00:00,65.5,65.51,65.47,65.5,87900.0,45.3778,45.3847,45.357,45.3778,87900.0
2014-02-19 14:05:00,65.5,65.52,65.48,65.51,82800.0,45.3778,45.3916,45.3639,45.3847,82800.0
2014-02-19 14:10:00,65.51,65.51,65.47,65.47,67900.0,45.3847,45.3847,45.357,45.357,67900.0
2014-02-19 14:15:00,65.46,65.49,65.41,65.49,38300.0,45.35,45.3708,45.3154,45.3708,38300.0
2014-02-19 14:20:00,65.49,65.49,65.39,65.48,45400.0,45.3708,45.3708,45.3015,45.3639,45400.0
2014-02-19 14:25:00,65.48,65.52,65.45,65.5,46300.0,45.3639,45.3916,45.3431,45.3778,46300.0
2014-02-19 14:30:00,65.5,65.51,65.44,65.45,44300.0,45.3778,45.3847,45.3362,45.3431,44300.0
2014-02-19 14:35:00,65.46,65.48,65.38,65.41,34400.0,45.35,45.3639,45.2946,45.3154,34400.0
2014-02-19 14:40:00,65.41,65.44,65.37,65.38,61200.0,45.3154,45.3362,45.2877,45.2946,61200.0
2014-02-19 14:45:00,65.39,65.4,65.34,65.35,30400.0,45.3015,45.3085,45.2669,45.2738,30400.0
2014-02-19 14:50:00,65.35,65.37,65.34,65.35,48200.0,45.2738,45.2877,45.2669,45.2738,48200.0
2014-02-19 14:55:00,65.36,65.38,65.3,65.37,72100.0,45.2808,45.2946,45.2392,45.2877,72100.0
2014-02-19 15:00:00,65.37,65.37,65.32,65.34,81100.0,45.2877,45.2877,45.2531,45.2669,81100.0
2014-02-19 15:05:00,65.35,65.35,65.31,65.34,36400.0,45.2738,45.2738,45.2461,45.2669,36400.0
2014-02-19 15:10:00,65.34,65.34,65.24,65.29,79900.0,45.2669,45.2669,45.1976,45.2323,79900.0
2014-02-19 15:15:00,65.3,65.35,65.26,65.27,59100.0,45.2392,45.2738,45.2115,45.2184,59100.0
2014-02-19 15:20:00,65.27,65.28,65.23,65.27,51900.0,45.2184,45.2253,45.1907,45.2184,51900.0
2014-02-19 15:25:00,65.27,65.27,65.17,65.17,80900.0,45.2184,45.2184,45.1491,45.1491,80900.0
2014-02-19 15:30:00,65.17,65.2,65.13,65.14,76400.0,45.1491,45.1699,45.1214,45.1284,76400.0
2014-02-19 15:35:00,65.15,65.16,65.11,65.13,84600.0,45.1353,45.1422,45.1076,45.1214,84600.0
2014-02-19 15:40:00,65.12,65.15,65.07,65.07,119800.0,45.1145,45.1353,45.0799,45.0799,119800.0
2014-02-19 15:45:00,65.08,65.1,65.03,65.07,89000.0,45.0868,45.1006,45.0521,45.0799,89000.0
2014-02-19 15:50:00,65.07,65.1,65.01,65.03,120400.0,45.0799,45.1006,45.0383,45.0521,120400.0
2014-02-19 15:55:00,65.03,65.07,64.99,64.99,336200.0,45.0521,45.0799,45.0244,45.0244,336200.0
2014-02-20 09:30:00,64.98,65.11,64.96,65.01,129700.0,45.0175,45.1076,45.0036,45.0383,129700.0
2014-02-20 09:35:00,64.99,65.12,64.95,64.96,49600.0,45.0244,45.1145,44.9967,45.0036,49600.0
2014-02-20 09:40:00,64.94,65.09,64.94,65.09,46900.0,44.9898,45.0937,44.9898,45.0937,46900.0
2014-02-20 09:45:00,65.08,65.12,65.03,65.07,65300.0,45.0868,45.1145,45.0521,45.0799,65300.0
2014-02-20 09:50:00,65.08,65.2,65.01,65.04,69500.0,45.0868,45.1699,45.0383,45.0591,69500.0
2014-02-20 09:55:00,65.05,65.05,64.99,64.99,48400.0,45.066,45.066,45.0244,45.0244,48400.0
2014-02-20 10:00:00,65.0,65.0,64.87,64.99,97800.0,45.0314,45.0314,44.9413,45.0244,97800.0
2014-02-20 10:05:00,64.98,64.99,64.91,64.92,80500.0,45.0175,45.0244,44.969,44.9759,80500.0
2014-02-20 10:10:00,64.92,65.09,64.92,65.08,100400.0,44.9759,45.0937,44.9759,45.0868,100400.0
2014-02-20 10:15:00,65.09,65.13,65.05,65.1,70200.0,45.0937,45.1214,45.066,45.1006,70200.0
2014-02-20 10:20:00,65.11,65.12,65.05,65.08,44300.0,45.1076,45.1145,45.066,45.0868,44300.0
2014-02-20 10:25:00,65.06,65.07,64.98,65.01,57200.0,45.0729,45.0799,45.0175,45.0383,57200.0
2014-02-20 10:30:00,65.02,65.03,65.0,65.02,114200.0,45.0452,45.0521,45.0314,45.0452,114200.0
2014-02-20 10:35:00,65.02,65.03,65.0,65.02,97200.0,45.0452,45.0521,45.0314,45.0452,97200.0
2014-02-20 10:40:00,65.02,65.03,64.99,65.0,82500.0,45.0452,45.0521,45.0244,45.0314,82500.0
2014-02-20 10:45:00,65.0,65.01,64.98,65.01,32800.0,45.0314,45.0383,45.0175,45.0383,32800.0
2014-02-20 10:50:00,65.0,65.03,64.98,65.02,67300.0,45.0314,45.0521,45.0175,45.0452,67300.0
2014-02-20 10:55:00,65.03,65.05,64.98,65.01,82200.0,45.0521,45.066,45.0175,45.0383,82200.0
2014-02-20 11:00:00,65.0,65.03,64.98,65.03,52000.0,45.0314,45.0521,45.0175,45.0521,52000.0
2014-02-20 11:05:00,65.03,65.03,65.0,65.03,71500.0,45.0521,45.0521,45.0314,45.0521,71500.0
2014-02-20 11:10:00,65.03,65.03,64.96,64.98,64800.0,45.0521,45.0521,45.0036,45.0175,64800.0
2014-02-20 11:15:00,64.98,65.02,64.94,64.97,51200.0,45.0175,45.0452,44.9898,45.0106,51200.0
2014-02-20 11:20:00,64.96,65.01,64.96,65.01,35500.0,45.0036,45.0383,45.0036,45.0383,35500.0
2014-02-20 11:25:00,65.0,65.03,65.0,65.01,60700.0,45.0314,45.0521,45.0314,45.0383,60700.0
2014-02-20 11:30:00,65.02,65.04,65.0,65.03,66300.0,45.0452,45.0591,45.0314,45.0521,66300.0
2014-02-20 11:35:00,65.03,65.08,65.03,65.08,77600.0,45.0521,45.0868,45.0521,45.0868,77600.0
2014-02-20 11:40:00,65.08,65.11,65.04,65.05,128800.0,45.0868,45.1076,45.0591,45.066,128800.0
2014-02-20 11:45:00,65.05,65.05,65.01,65.02,64700.0,45.066,45.066,45.0383,45.0452,64700.0
2014-02-20 11:50:00,65.02,65.02,64.99,65.02,73400.0,45.0452,45.0452,45.0244,45.0452,73400.0
2014-02-20 11:55:00,65.02,65.03,64.99,65.02,77200.0,45.0452,45.0521,45.0244,45.0452,77200.0
2014-02-20 12:00:00,65.03,65.03,64.96,64.96,59100.0,45.0521,45.0521,45.0036,45.0036,59100.0
2014-02-20 12:05:00,64.95,65.02,64.95,65.02,54600.0,44.9967,45.0452,44.9967,45.0452,54600.0
2014-02-20 12:10:00,65.02,65.03,64.99,65.01,73700.0,45.0452,45.0521,45.0244,45.0383,73700.0
2014-02-20 12:15:00,65.01,65.09,65.01,65.09,102400.0,45.0383,45.0937,45.0383,45.0937,102400.0
2014-02-20 12:20:00,65.09,65.1,65.08,65.09,29900.0,45.0937,45.1006,45.0868,45.0937,29900.0
2014-02-20 12:25:00,65.09,65.14,65.07,65.1,118700.0,45.0937,45.1284,45.0799,45.1006,118700.0
2014-02-20 12:30:00,65.1,65.11,65.08,65.11,116400.0,45.1006,45.1076,45.0868,45.1076,116400.0
2014-02-20 12:35:00,65.11,65.12,65.05,65.08,84500.0,45.1076,45.1145,45.066,45.0868,84500.0
2014-02-20 12:40:00,65.09,65.11,65.07,65.09,51700.0,45.0937,45.1076,45.0799,45.0937,51700.0
2014-02-20 12:45:00,65.1,65.1,65.07,65.1,28500.0,45.1006,45.1006,45.0799,45.1006,28500.0
2014-02-20 12:50:00,65.1,65.11,65.09,65.09,49000.0,45.1006,45.1076,45.0937,45.0937,49000.0
2014-02-20 12:55:00,65.09,65.12,65.07,65.11,49000.0,45.0937,45.1145,45.0799,45.1076,49000.0
2014-02-20 13:00:00,65.11,65.11,65.08,65.1,57400.0,45.1076,45.1076,45.0868,45.1006,57400.0
2014-02-20 13:05:00,65.1,65.12,65.08,65.12,28700.0,45.1006,45.1145,45.0868,45.1145,28700.0
2014-02-20 13:10:00,65.12,65.12,65.08,65.09,36800.0,45.1145,45.1145,45.0868,45.0937,36800.0
2014-02-20 13:15:00,65.09,65.09,65.05,65.05,42100.0,45.0937,45.0937,45.066,45.066,42100.0
2014-02-20 13:20:00,65.05,65.09,65.04,65.08,20700.0,45.066,45.0937,45.0591,45.0868,20700.0
2014-02-20 13:25:00,65.08,65.09,65.02,65.05,41400.0,45.0868,45.0937,45.0452,45.066,41400.0
2014-02-20 13:30:00,65.05,65.08,65.04,65.08,28500.0,45.066,45.0868,45.0591,45.0868,28500.0
2014-02-20 13:35:00,65.08,65.1,65.07,65.09,26900.0,45.0868,45.1006,45.0799,45.0937,26900.0
2014-02-20 13:40:00,65.09,65.11,65.06,65.08,46300.0,45.0937,45.1076,45.0729,45.0868,46300.0
2014-02-20 13:45:00,65.08,65.12,65.07,65.12,35700.0,45.0868,45.1145,45.0799,45.1145,35700.0
2014-02-20 13:50:00,65.12,65.12,65.09,65.1,56200.0,45.1145,45.1145,45.0937,45.1006,56200.0
2014-02-20 13:55:00,65.1,65.14,65.09,65.14,22100.0,45.1006,45.1284,45.0937,45.1284,22100.0
2014-02-20 14:00:00,65.13,65.14,65.07,65.08,52500.0,45.1214,45.1284,45.0799,45.0868,52500.0
2014-02-20 14:05:00,65.08,65.12,65.08,65.12,44600.0,45.0868,45.1145,45.0868,45.1145,44600.0
2014-02-20 14:10:00,65.12,65.12,65.09,65.12,62900.0,45.1145,45.1145,45.0937,45.1145,62900.0
2014-02-20 14:15:00,65.11,65.12,65.1,65.11,58000.0,45.1076,45.1145,45.1006,45.1076,58000.0
2014-02-20 14:20:00,65.1,65.13,65.08,65.09,57400.0,45.1006,45.1214,45.0868,45.0937,57400.0
2014-02-20 14:25:00,65.09,65.1,65.02,65.03,53000.0,45.0937,45.1006,45.0452,45.0521,53000.0
2014-02-20 14:30:00,65.03,65.06,65.02,65.05,28500.0,45.0521,45.0729,45.0452,45.066,28500.0
2014-02-20 14:35:00,65.04,65.06,65.03,65.05,28000.0,45.0591,45.0729,45.0521,45.066,28000.0
2014-02-20 14:40:00,65.06,65.09,65.05,65.05,54700.0,45.0729,45.0937,45.066,45.066,54700.0
2014-02-20 14:45:00,65.06,65.06,65.04,65.05,28300.0,45.0729,45.0729,45.0591,45.066,28300.0
2014-02-20 14:50:00,65.05,65.06,65.01,65.05,53100.0,45.066,45.0729,45.0383,45.066,53100.0
2014-02-20 14:55:00,65.05,65.05,65.03,65.05,33000.0,45.066,45.066,45.0521,45.066,33000.0
2014-02-20 15:00:00,65.04,65.07,65.02,65.04,73200.0,45.0591,45.0799,45.0452,45.0591,73200.0
2014-02-20 15:05:00,65.04,65.05,65.03,65.04,35500.0,45.0591,45.066,45.0521,45.0591,35500.0
2014-02-20 15:10:00,65.03,65.05,65.0,65.01,70400.0,45.0521,45.066,45.0314,45.0383,70400.0
2014-02-20 15:15:00,65.01,65.01,64.99,65.0,36300.0,45.0383,45.0383,45.0244,45.0314,36300.0
2014-02-20 15:20:00,65.0,65.01,64.96,64.96,70700.0,45.0314,45.0383,45.0036,45.0036,70700.0
2014-02-20 15:25:00,64.96,65.0,64.94,64.99,44700.0,45.0036,45.0314,44.9898,45.0244,44700.0
2014-02-20 15:30:00,64.99,65.01,64.97,64.98,69500.0,45.0244,45.0383,45.0106,45.0175,69500.0
2014-02-20 15:35:00,64.98,65.0,64.97,64.99,54500.0,45.0175,45.0314,45.0106,45.0244,54500.0
2014-02-20 15:40:00,64.98,65.01,64.98,65.0,77400.0,45.0175,45.0383,45.0175,45.0314,77400.0
2014-02-20 15:45:00,65.0,65.01,64.97,65.0,149900.0,45.0314,45.0383,45.0106,45.0314,149900.0
2014-02-20 15:50:00,65.01,65.04,64.94,64.94,179700.0,45.0383,45.0591,44.9898,44.9898,179700.0
2014-02-20 15:55:00,64.94,64.98,64.91,64.92,259700.0,44.9898,45.0175,44.969,44.9759,259700.0
2014-02-21 09:30:00,64.99,64.99,64.8,64.89,455900.0,45.0244,45.0244,44.8928,44.9552,455900.0
2014-02-21 09:35:00,64.89,64.97,64.83,64.91,56300.0,44.9552,45.0106,44.9136,44.969,56300.0
2014-02-21 09:40:00,64.92,64.92,64.71,64.74,93300.0,44.9759,44.9759,44.8305,44.8512,93300.0
2014-02-21 09:45:00,64.74,64.8,64.63,64.79,67600.0,44.8512,44.8928,44.775,44.8859,67600.0
2014-02-21 09:50:00,64.8,64.85,64.78,64.8,26900.0,44.8928,44.9274,44.8789,44.8928,26900.0
2014-02-21 09:55:00,64.8,64.92,64.77,64.92,54200.0,44.8928,44.9759,44.872,44.9759,54200.0
2014-02-21 10:00:00,64.91,64.95,64.8,64.9,57800.0,44.969,44.9967,44.8928,44.9621,57800.0
2014-02-21 10:05:00,64.9,64.95,64.87,64.89,30900.0,44.9621,44.9967,44.9413,44.9552,30900.0
2014-02-21 10:10:00,64.89,64.99,64.89,64.95,42000.0,44.9552,45.0244,44.9552,44.9967,42000.0
2014-02-21 10:15:00,64.95,64.98,64.92,64.94,49500.0,44.9967,45.0175,44.9759,44.9898,49500.0
2014-02-21 10:20:00,64.94,64.94,64.78,64.84,56900.0,44.9898,44.9898,44.8789,44.9205,56900.0
2014-02-21 10:25:00,64.84,64.89,64.83,64.87,52000.0,44.9205,44.9552,44.9136,44.9413,52000.0
2014-02-21 10:30:00,64.86,64.96,64.86,64.92,65000.0,44.9344,45.0036,44.9344,44.9759,65000.0
2014-02-21 10:35:00,64.93,64.98,64.92,64.97,73300.0,44.9829,45.0175,44.9759,45.0106,73300.0
2014-02-21 10:40:00,64.96,65.02,64.96,64.97,49900.0,45.0036,45.0452,45.0036,45.0106,49900.0
2014-02-21 10:45:00,64.96,65.01,64.96,64.98,49300.0,45.0036,45.0383,45.0036,45.0175,49300.0
2014-02-21 10:50:00,64.98,65.01,64.91,64.93,63800.0,45.0175,45.0383,44.969,44.9829,63800.0
2014-02-21 10:55:00,64.92,64.99,64.92,64.95,42400.0,44.9759,45.0244,44.9759,44.9967,42400.0
2014-02-21 11:00:00,64.96,65.01,64.93,65.01,40700.0,45.0036,45.0383,44.9829,45.0383,40700.0
2014-02-21 11:05:00,65.0,65.01,64.95,64.95,36900.0,45.0314,45.0383,44.9967,44.9967,36900.0
2014-02-21 11:10:00,64.96,64.97,64.86,64.87,60600.0,45.0036,45.0106,44.9344,44.9413,60600.0
2014-02-21 11:15:00,64.87,64.95,64.86,64.91,34900.0,44.9413,44.9967,44.9344,44.969,34900.0
2014-02-21 11:20:00,64.91,64.95,64.89,64.93,38600.0,44.969,44.9967,44.9552,44.9829,38600.0
2014-02-21 11:25:00,64.92,64.93,64.87,64.89,52300.0,44.9759,44.9829,44.9413,44.9552,52300.0
2014-02-21 11:30:00,64.89,64.9,64.86,64.89,38400.0,44.9552,44.9621,44.9344,44.9552,38400.0
2014-02-21 11:35:00,64.89,64.91,64.84,64.85,38800.0,44.9552,44.969,44.9205,44.9274,38800.0
2014-02-21 11:40:00,64.87,64.9,64.84,64.85,45000.0,44.9413,44.9621,44.9205,44.9274,45000.0
2014-02-21 11:45:00,64.84,64.87,64.8,64.8,30700.0,44.9205,44.9413,44.8928,44.8928,30700.0
2014-02-21 11:50:00,64.81,64.85,64.8,64.81,33400.0,44.8997,44.9274,44.8928,44.8997,33400.0
2014-02-21 11:55:00,64.81,64.83,64.78,64.79,32100.0,44.8997,44.9136,44.8789,44.8859,32100.0
2014-02-21 12:00:00,64.79,64.81,64.75,64.75,28500.0,44.8859,44.8997,44.8582,44.8582,28500.0
2014-02-21 12:05:00,64.75,64.76,64.71,64.72,31000.0,44.8582,44.8651,44.8305,44.8374,31000.0
2014-02-21 12:10:00,64.72,64.72,64.65,64.69,69700.0,44.8374,44.8374,44.7889,44.8166,69700.0
2014-02-21 12:15:00,64.68,64.75,64.67,64.75,284600.0,44.8097,44.8582,44.8027,44.8582,284600.0
2014-02-21 12:20:00,64.75,64.81,64.75,64.8,43100.0,44.8582,44.8997,44.8582,44.8928,43100.0
2014-02-21 12:25:00,64.8,64.81,64.76,64.78,29100.0,44.8928,44.8997,44.8651,44.8789,29100.0
2014-02-21 12:30:00,64.78,64.81,64.76,64.79,56700.0,44.8789,44.8997,44.8651,44.8859,56700.0
2014-02-21 12:35:00,64.78,64.81,64.77,64.77,39700.0,44.8789,44.8997,44.872,44.872,39700.0
2014-02-21 12:40:00,64.77,64.81,64.76,64.77,30600.0,44.872,44.8997,44.8651,44.872,30600.0
2014-02-21 12:45:00,64.77,64.8,64.75,64.79,31000.0,44.872,44.8928,44.8582,44.8859,31000.0
2014-02-21 12:50:00,64.79,64.81,64.79,64.81,33300.0,44.8859,44.8997,44.8859,44.8997,33300.0
2014-02-21 12:55:00,64.8,64.81,64.78,64.79,17400.0,44.8928,44.8997,44.8789,44.8859,17400.0
2014-02-21 13:00:00,64.79,64.81,64.78,64.8,35900.0,44.8859,44.8997,44.8789,44.8928,35900.0
2014-02-21 13:05:00,64.8,64.81,64.76,64.77,81900.0,44.8928,44.8997,44.8651,44.872,81900.0
2014-02-21 13:10:00,64.77,64.8,64.77,64.8,62500.0,44.872,44.8928,44.872,44.8928,62500.0
2014-02-21 13:15:00,64.8,64.8,64.76,64.76,98100.0,44.8928,44.8928,44.8651,44.8651,98100.0
2014-02-21 13:20:00,64.77,64.77,64.74,64.75,77200.0,44.872,44.872,44.8512,44.8582,77200.0
2014-02-21 13:25:00,64.75,64.76,64.74,64.75,35300.0,44.8582,44.8651,44.8512,44.8582,35300.0
2014-02-21 13:30:00,64.76,64.77,64.75,64.76,38000.0,44.8651,44.872,44.8582,44.8651,38000.0
2014-02-21 13:35:00,64.75,64.76,64.69,64.73,41100.0,44.8582,44.8651,44.8166,44.8443,41100.0
2014-02-21 13:40:00,64.72,64.75,64.72,64.75,16500.0,44.8374,44.8582,44.8374,44.8582,16500.0
2014-02-21 13:45:00,64.74,64.76,64.73,64.73,29400.0,44.8512,44.8651,44.8443,44.8443,29400.0
2014-02-21 13:50:00,64.74,64.75,64.73,64.74,29700.0,44.8512,44.8582,44.8443,44.8512,29700.0
2014-02-21 13:55:00,64.73,64.76,64.71,64.74,46600.0,44.8443,44.8651,44.8305,44.8512,46600.0
2014-02-21 14:00:00,64.73,64.75,64.72,64.75,27500.0,44.8443,44.8582,44.8374,44.8582,27500.0
2014-02-21 14:05:00,64.74,64.77,64.73,64.74,24100.0,44.8512,44.872,44.8443,44.8512,24100.0
2014-02-21 14:10:00,64.74,64.78,64.71,64.72,41900.0,44.8512,44.8789,44.8305,44.8374,41900.0
2014-02-21 14:15:00,64.72,64.73,64.67,64.68,34000.0,44.8374,44.8443,44.8027,44.8097,34000.0
2014-02-21 14:20:00,64.69,64.73,64.67,64.7,36600.0,44.8166,44.8443,44.8027,44.8235,36600.0
2014-02-21 14:25:00,64.7,64.75,64.69,64.7,34000.0,44.8235,44.8582,44.8166,44.8235,34000.0
2014-02-21 14:30:00,64.71,64.71,64.65,64.68,62200.0,44.8305,44.8305,44.7889,44.8097,62200.0
2014-02-21 14:35:00,64.69,64.7,64.63,64.65,78900.0,44.8166,44.8235,44.775,44.7889,78900.0
2014-02-21 14:40:00,64.65,64.76,64.64,64.76,235900.0,44.7889,44.8651,44.782,44.8651,235900.0
2014-02-21 14:45:00,64.76,64.81,64.75,64.81,58600.0,44.8651,44.8997,44.8582,44.8997,58600.0
2014-02-21 14:50:00,64.8,64.9,64.8,64.9,114600.0,44.8928,44.9621,44.8928,44.9621,114600.0
2014-02-21 14:55:00,64.9,64.97,64.9,64.91,51400.0,44.9621,45.0106,44.9621,44.969,51400.0
2014-02-21 15:00:00,64.92,64.97,64.91,64.97,38900.0,44.9759,45.0106,44.969,45.0106,38900.0
2014-02-21 15:05:00,64.97,65.03,64.95,65.03,48200.0,45.0106,45.0521,44.9967,45.0521,48200.0
2014-02-21 15:10:00,65.02,65.03,64.97,64.97,41100.0,45.0452,45.0521,45.0106,45.0106,41100.0
2014-02-21 15:15:00,64.98,64.98,64.94,64.97,38800.0,45.0175,45.0175,44.9898,45.0106,38800.0
2014-02-21 15:20:00,64.97,64.99,64.94,64.97,49300.0,45.0106,45.0244,44.9898,45.0106,49300.0
2014-02-21 15:25:00,64.96,64.99,64.95,64.97,36500.0,45.0036,45.0244,44.9967,45.0106,36500.0
2014-02-21 15:30:00,64.98,64.99,64.9,64.91,32800.0,45.0175,45.0244,44.9621,44.969,32800.0
2014-02-21 15:35:00,64.9,64.91,64.81,64.81,81300.0,44.9621,44.969,44.8997,44.8997,81300.0
2014-02-21 15:40:00,64.81,64.84,64.8,64.8,55600.0,44.8997,44.9205,44.8928,44.8928,55600.0
2014-02-21 15:45:00,64.8,64.86,64.78,64.84,147700.0,44.8928,44.9344,44.8789,44.9205,147700.0
2014-02-21 15:50:00,64.84,64.87,64.83,64.86,135800.0,44.9205,44.9413,44.9136,44.9344,135800.0
2014-02-21 15:55:00,64.85,64.86,64.67,64.68,740200.0,44.9274,44.9344,44.8027,44.8097,740200.0
2014-02-24 09:30:00,65.0,65.33,64.98,65.29,175900.0,45.0314,45.26,45.0175,45.2323,175900.0
2014-02-24 09:35:00,65.31,65.55,65.25,65.49,115600.0,45.2461,45.4124,45.2046,45.3708,115600.0
2014-02-24 09:40:00,65.49,65.56,65.42,65.54,94700.0,45.3708,45.4193,45.3223,45.4055,94700.0
2014-02-24 09:45:00,65.55,65.62,65.49,65.59,90700.0,45.4124,45.4609,45.3708,45.4401,90700.0
2014-02-24 09:50:00,65.6,65.9,65.56,65.87,144500.0,45.447,45.6549,45.4193,45.6341,144500.0
2014-02-24 09:55:00,65.87,66.05,65.87,66.05,158500.0,45.6341,45.7588,45.6341,45.7588,158500.0
2014-02-24 10:00:00,66.04,66.17,66.04,66.07,291700.0,45.7519,45.8419,45.7519,45.7726,291700.0
2014-02-24 10:05:00,66.08,66.11,65.93,65.96,113500.0,45.7796,45.8004,45.6757,45.6964,113500.0
2014-02-24 10:10:00,65.98,66.04,65.94,65.94,110000.0,45.7103,45.7519,45.6826,45.6826,110000.0
2014-02-24 10:15:00,65.93,66.0,65.85,65.85,60500.0,45.6757,45.7241,45.6202,45.6202,60500.0
2014-02-24 10:20:00,65.86,66.02,65.85,65.99,75900.0,45.6272,45.738,45.6202,45.7172,75900.0
2014-02-24 10:25:00,65.99,66.06,65.98,66.03,57400.0,45.7172,45.7657,45.7103,45.7449,57400.0
2014-02-24 10:30:00,66.05,66.11,65.99,66.08,95700.0,45.7588,45.8004,45.7172,45.7796,95700.0
2014-02-24 10:35:00,66.08,66.25,66.08,66.14,114600.0,45.7796,45.8973,45.7796,45.8211,114600.0
2014-02-24 10:40:00,66.14,66.23,66.14,66.22,95900.0,45.8211,45.8835,45.8211,45.8766,95900.0
2014-02-24 10:45:00,66.22,66.25,66.17,66.21,67200.0,45.8766,45.8973,45.8419,45.8696,67200.0
2014-02-24 10:50:00,66.2,66.25,66.2,66.23,55200.0,45.8627,45.8973,45.8627,45.8835,55200.0
2014-02-24 10:55:00,66.23,66.26,66.22,66.24,71100.0,45.8835,45.9043,45.8766,45.8904,71100.0
2014-02-24 11:00:00,66.24,66.27,66.21,66.26,89100.0,45.8904,45.9112,45.8696,45.9043,89100.0
2014-02-24 11:05:00,66.26,66.29,66.23,66.29,44400.0,45.9043,45.9251,45.8835,45.9251,44400.0
2014-02-24 11:10:00,66.28,66.37,66.28,66.35,82700.0,45.9181,45.9805,45.9181,45.9666,82700.0
2014-02-24 11:15:00,66.35,66.39,66.29,66.36,66800.0,45.9666,45.9943,45.9251,45.9736,66800.0
2014-02-24 11:20:00,66.36,66.37,66.32,66.35,40600.0,45.9736,45.9805,45.9458,45.9666,40600.0
2014-02-24 11:25:00,66.34,66.42,66.33,66.42,88100.0,45.9597,46.0151,45.9528,46.0151,88100.0
2014-02-24 11:30:00,66.42,66.49,66.37,66.42,132200.0,46.0151,46.0636,45.9805,46.0151,132200.0
2014-02-24 11:35:00,66.41,66.53,66.41,66.5,74200.0,46.0082,46.0913,46.0082,46.0705,74200.0
2014-02-24 11:40:00,66.51,66.54,66.49,66.52,44800.0,46.0775,46.0983,46.0636,46.0844,44800.0
2014-02-24 11:45:00,66.52,66.53,66.48,66.5,78400.0,46.0844,46.0913,46.0567,46.0705,78400.0
2014-02-24 11:50:00,66.51,66.52,66.46,66.48,57000.0,46.0775,46.0844,46.0428,46.0567,57000.0
2014-02-24 11:55:00,66.49,66.5,66.39,66.4,40300.0,46.0636,46.0705,45.9943,46.0013,40300.0
2014-02-24 12:00:00,66.4,66.48,66.37,66.46,71200.0,46.0013,46.0567,45.9805,46.0428,71200.0
2014-02-24 12:05:00,66.46,66.49,66.42,66.43,71600.0,46.0428,46.0636,46.0151,46.022,71600.0
2014-02-24 12:10:00,66.44,66.48,66.41,66.48,74400.0,46.029,46.0567,46.0082,46.0567,74400.0
2014-02-24 12:15:00,66.47,66.51,66.46,66.5,39600.0,46.0498,46.0775,46.0428,46.0705,39600.0
2014-02-24 12:20:00,66.5,66.51,66.41,66.42,44500.0,46.0705,46.0775,46.0082,46.0151,44500.0
2014-02-24 12:25:00,66.42,66.47,66.41,66.47,62100.0,46.0151,46.0498,46.0082,46.0498,62100.0
2014-02-24 12:30:00,66.46,66.51,66.46,66.5,76300.0,46.0428,46.0775,46.0428,46.0705,76300.0
2014-02-24 12:35:00,66.51,66.57,66.51,66.54,66300.0,46.0775,46.119,46.0775,46.0983,66300.0
2014-02-24 12:40:00,66.54,66.57,66.51,66.54,85200.0,46.0983,46.119,46.0775,46.0983,85200.0
2014-02-24 12:45:00,66.54,66.56,66.53,66.56,49800.0,46.0983,46.1121,46.0913,46.1121,49800.0
2014-02-24 12:50:00,66.55,66.57,66.52,66.53,92600.0,46.1052,46.119,46.0844,46.0913,92600.0
2014-02-24 12:55:00,66.53,66.56,66.53,66.56,36800.0,46.0913,46.1121,46.0913,46.1121,36800.0
2014-02-24 13:00:00,66.56,66.61,66.52,66.61,89600.0,46.1121,46.1468,46.0844,46.1468,89600.0
2014-02-24 13:05:00,66.61,66.65,66.57,66.65,49300.0,46.1468,46.1745,46.119,46.1745,49300.0
2014-02-24 13:10:00,66.65,66.67,66.64,66.65,54700.0,46.1745,46.1883,46.1675,46.1745,54700.0
2014-02-24 13:15:00,66.65,66.66,66.62,66.63,40300.0,46.1745,46.1814,46.1537,46.1606,40300.0
2014-02-24 13:20:00,66.63,66.66,66.61,66.66,63000.0,46.1606,46.1814,46.1468,46.1814,63000.0
2014-02-24 13:25:00,66.66,66.68,66.64,66.67,26600.0,46.1814,46.1952,46.1675,46.1883,26600.0
2014-02-24 13:30:00,66.67,66.67,66.63,66.67,57200.0,46.1883,46.1883,46.1606,46.1883,57200.0
2014-02-24 13:35:00,66.67,66.69,66.65,66.68,57000.0,46.1883,46.2022,46.1745,46.1952,57000.0
2014-02-24 13:40:00,66.68,66.69,66.62,66.65,69500.0,46.1952,46.2022,46.1537,46.1745,69500.0
2014-02-24 13:45:00,66.64,66.65,66.53,66.54,80900.0,46.1675,46.1745,46.0913,46.0983,80900.0
2014-02-24 13:50:00,66.53,66.59,66.51,66.56,81000.0,46.0913,46.1329,46.0775,46.1121,81000.0
2014-02-24 13:55:00,66.56,66.57,66.5,66.5,48500.0,46.1121,46.119,46.0705,46.0705,48500.0
2014-02-24 14:00:00,66.51,66.58,66.49,66.56,65700.0,46.0775,46.126,46.0636,46.1121,65700.0
2014-02-24 14:05:00,66.56,66.57,66.54,66.55,51300.0,46.1121,46.119,46.0983,46.1052,51300.0
2014-02-24 14:10:00,66.55,66.58,66.52,66.55,60700.0,46.1052,46.126,46.0844,46.1052,60700.0
2014-02-24 14:15:00,66.56,66.58,66.55,66.57,42700.0,46.1121,46.126,46.1052,46.119,42700.0
2014-02-24 14:20:00,66.57,66.58,66.53,66.53,50100.0,46.119,46.126,46.0913,46.0913,50100.0
2014-02-24 14:25:00,66.53,66.55,66.51,66.53,52500.0,46.0913,46.1052,46.0775,46.0913,52500.0
2014-02-24 14:30:00,66.53,66.58,66.52,66.53,61100.0,46.0913,46.126,46.0844,46.0913,61100.0
2014-02-24 14:35:00,66.54,66.56,66.48,66.56,53000.0,46.0983,46.1121,46.0567,46.1121,53000.0
2014-02-24 14:40:00,66.56,66.57,66.54,66.57,42700.0,46.1121,46.119,46.0983,46.119,42700.0
2014-02-24 14:45:00,66.57,66.7,66.56,66.68,97800.0,46.119,46.2091,46.1121,46.1952,97800.0
2014-02-24 14:50:00,66.67,66.72,66.66,66.7,84600.0,46.1883,46.223,46.1814,46.2091,84600.0
2014-02-24 14:55:00,66.7,66.79,66.65,66.79,105700.0,46.2091,46.2715,46.1745,46.2715,105700.0
2014-02-24 15:00:00,66.78,66.79,66.69,66.7,61400.0,46.2645,46.2715,46.2022,46.2091,61400.0
2014-02-24 15:05:00,66.7,66.71,66.67,66.67,74700.0,46.2091,46.216,46.1883,46.1883,74700.0
2014-02-24 15:10:00,66.66,66.7,66.64,66.65,117500.0,46.1814,46.2091,46.1675,46.1745,117500.0
2014-02-24 15:15:00,66.65,66.67,66.59,66.66,82000.0,46.1745,46.1883,46.1329,46.1814,82000.0
2014-02-24 15:20:00,66.66,66.74,66.64,66.72,123300.0,46.1814,46.2368,46.1675,46.223,123300.0
2014-02-24 15:25:00,66.72,66.73,66.59,66.6,154400.0,46.223,46.2299,46.1329,46.1398,154400.0
2014-02-24 15:30:00,66.59,66.59,66.54,66.59,110900.0,46.1329,46.1329,46.0983,46.1329,110900.0
2014-02-24 15:35:00,66.59,66.59,66.56,66.56,71700.0,46.1329,46.1329,46.1121,46.1121,71700.0
2014-02-24 15:40:00,66.57,66.58,66.53,66.57,162700.0,46.119,46.126,46.0913,46.119,162700.0
2014-02-24 15:45:00,66.57,66.6,66.52,66.54,184400.0,46.119,46.1398,46.0844,46.0983,184400.0
2014-02-24 15:50:00,66.54,66.54,66.5,66.5,194900.0,46.0983,46.0983,46.0705,46.0705,194900.0
2014-02-24 15:55:00,66.51,66.52,66.42,66.43,378500.0,46.0775,46.0844,46.0151,46.022,378500.0
2014-02-25 09:30:00,66.3,66.62,66.3,66.52,169600.0,45.932,46.1537,45.932,46.0844,169600.0
2014-02-25 09:35:00,66.51,66.53,66.26,66.43,113900.0,46.0775,46.0913,45.9043,46.022,113900.0
2014-02-25 09:40:00,66.43,66.46,66.37,66.45,99700.0,46.022,46.0428,45.9805,46.0359,99700.0
2014-02-25 09:45:00,66.45,66.62,66.45,66.59,127000.0,46.0359,46.1537,46.0359,46.1329,127000.0
2014-02-25 09:50:00,66.56,66.56,66.25,66.25,102300.0,46.1121,46.1121,45.8973,45.8973,102300.0
2014-02-25 09:55:00,66.27,66.34,66.23,66.33,101400.0,45.9112,45.9597,45.8835,45.9528,101400.0
2014-02-25 10:00:00,66.33,66.35,66.14,66.19,76600.0,45.9528,45.9666,45.8211,45.8558,76600.0
2014-02-25 10:05:00,66.19,66.37,66.15,66.34,67800.0,45.8558,45.9805,45.8281,45.9597,67800.0
2014-02-25 10:10:00,66.34,66.44,66.34,66.42,66400.0,45.9597,46.029,45.9597,46.0151,66400.0
2014-02-25 10:15:00,66.43,66.59,66.43,66.59,66200.0,46.022,46.1329,46.022,46.1329,66200.0
2014-02-25 10:20:00,66.59,66.62,66.52,66.56,80000.0,46.1329,46.1537,46.0844,46.1121,80000.0
2014-02-25 10:25:00,66.57,66.59,66.37,66.37,78900.0,46.119,46.1329,45.9805,45.9805,78900.0
2014-02-25 10:30:00,66.36,66.48,66.35,66.48,54500.0,45.9736,46.0567,45.9666,46.0567,54500.0
2014-02-25 10:35:00,66.49,66.58,66.47,66.56,68800.0,46.0636,46.126,46.0498,46.1121,68800.0
2014-02-25 10:40:00,66.56,66.57,66.45,66.49,36700.0,46.1121,46.119,46.0359,46.0636,36700.0
2014-02-25 10:45:00,66.48,66.52,66.44,66.48,51500.0,46.0567,46.0844,46.029,46.0567,51500.0
2014-02-25 10:50:00,66.46,66.49,66.43,66.46,134500.0,46.0428,46.0636,46.022,46.0428,134500.0
2014-02-25 10:55:00,66.46,66.51,66.37,66.37,161400.0,46.0428,46.0775,45.9805,45.9805,161400.0
2014-02-25 11:00:00,66.38,66.41,66.33,66.36,45700.0,45.9874,46.0082,45.9528,45.9736,45700.0
2014-02-25 11:05:00,66.37,66.4,66.31,66.4,82900.0,45.9805,46.0013,45.9389,46.0013,82900.0
2014-02-25 11:10:00,66.39,66.62,66.39,66.6,92700.0,45.9943,46.1537,45.9943,46.1398,92700.0
2014-02-25 11:15:00,66.59,66.61,66.55,66.56,59200.0,46.1329,46.1468,46.1052,46.1121,59200.0
2014-02-25 11:20:00,66.57,66.63,66.55,66.57,38500.0,46.119,46.1606,46.1052,46.119,38500.0
2014-02-25 11:25:00,66.58,66.63,66.53,66.62,33600.0,46.126,46.1606,46.0913,46.1537,33600.0
2014-02-25 11:30:00,66.63,66.67,66.54,66.61,43800.0,46.1606,46.1883,46.0983,46.1468,43800.0
2014-02-25 11:35:00,66.61,66.66,66.61,66.63,27000.0,46.1468,46.1814,46.1468,46.1606,27000.0
2014-02-25 11:40:00,66.63,66.64,66.59,66.59,40100.0,46.1606,46.1675,46.1329,46.1329,40100.0
2014-02-25 11:45:00,66.59,66.6,66.56,66.6,37700.0,46.1329,46.1398,46.1121,46.1398,37700.0
2014-02-25 11:50:00,66.6,66.6,66.54,66.54,41500.0,46.1398,46.1398,46.0983,46.0983,41500.0
2014-02-25 11:55:00,66.54,66.56,66.51,66.54,50900.0,46.0983,46.1121,46.0775,46.0983,50900.0
2014-02-25 12:00:00,66.55,66.59,66.54,66.58,40400.0,46.1052,46.1329,46.0983,46.126,40400.0
2014-02-25 12:05:00,66.58,66.66,66.58,66.66,40700.0,46.126,46.1814,46.126,46.1814,40700.0
2014-02-25 12:10:00,66.66,66.67,66.65,66.66,40600.0,46.1814,46.1883,46.1745,46.1814,40600.0
2014-02-25 12:15:00,66.66,66.75,66.66,66.73,37300.0,46.1814,46.2437,46.1814,46.2299,37300.0
2014-02-25 12:20:00,66.73,66.76,66.69,66.76,42900.0,46.2299,46.2507,46.2022,46.2507,42900.0
2014-02-25 12:25:00,66.77,66.79,66.73,66.78,36900.0,46.2576,46.2715,46.2299,46.2645,36900.0
2014-02-25 12:30:00,66.77,66.85,66.76,66.79,55300.0,46.2576,46.313,46.2507,46.2715,55300.0
2014-02-25 12:35:00,66.8,66.8,66.69,66.69,38400.0,46.2784,46.2784,46.2022,46.2022,38400.0
2014-02-25 12:40:00,66.69,66.7,66.6,66.63,47700.0,46.2022,46.2091,46.1398,46.1606,47700.0
2014-02-25 12:45:00,66.64,66.76,66.64,66.76,18800.0,46.1675,46.2507,46.1675,46.2507,18800.0
2014-02-25 12:50:00,66.76,66.81,66.72,66.73,35700.0,46.2507,46.2853,46.223,46.2299,35700.0
2014-02-25 12:55:00,66.73,66.78,66.73,66.76,18200.0,46.2299,46.2645,46.2299,46.2507,18200.0
2014-02-25 13:00:00,66.76,66.78,66.73,66.76,23400.0,46.2507,46.2645,46.2299,46.2507,23400.0
2014-02-25 13:05:00,66.76,66.83,66.74,66.83,33300.0,46.2507,46.2992,46.2368,46.2992,33300.0
2014-02-25 13:10:00,66.82,66.83,66.72,66.76,52400.0,46.2922,46.2992,46.223,46.2507,52400.0
2014-02-25 13:15:00,66.75,66.79,66.72,66.72,22900.0,46.2437,46.2715,46.223,46.223,22900.0
2014-02-25 13:20:00,66.73,66.73,66.67,66.69,25600.0,46.2299,46.2299,46.1883,46.2022,25600.0
2014-02-25 13:25:00,66.69,66.73,66.67,66.68,28800.0,46.2022,46.2299,46.1883,46.1952,28800.0
2014-02-25 13:30:00,66.68,66.77,66.67,66.76,32400.0,46.1952,46.2576,46.1883,46.2507,32400.0
2014-02-25 13:35:00,66.75,66.76,66.71,66.71,44900.0,46.2437,46.2507,46.216,46.216,44900.0
2014-02-25 13:40:00,66.71,66.71,66.6,66.65,32600.0,46.216,46.216,46.1398,46.1745,32600.0
2014-02-25 13:45:00,66.64,66.68,66.63,66.64,33700.0,46.1675,46.1952,46.1606,46.1675,33700.0
2014-02-25 13:50:00,66.63,66.66,66.59,66.66,49600.0,46.1606,46.1814,46.1329,46.1814,49600.0
2014-02-25 13:55:00,66.66,66.74,66.66,66.73,49200.0,46.1814,46.2368,46.1814,46.2299,49200.0
2014-02-25 14:00:00,66.73,66.8,66.66,66.66,97600.0,46.2299,46.2784,46.1814,46.1814,97600.0
2014-02-25 14:05:00,66.66,66.7,66.6,66.7,63100.0,46.1814,46.2091,46.1398,46.2091,63100.0
2014-02-25 14:10:00,66.7,66.7,66.6,66.66,50400.0,46.2091,46.2091,46.1398,46.1814,50400.0
2014-02-25 14:15:00,66.66,66.67,66.6,66.62,39300.0,46.1814,46.1883,46.1398,46.1537,39300.0
2014-02-25 14:20:00,66.61,66.67,66.6,66.61,56900.0,46.1468,46.1883,46.1398,46.1468,56900.0
2014-02-25 14:25:00,66.61,66.67,66.57,66.67,54700.0,46.1468,46.1883,46.119,46.1883,54700.0
2014-02-25 14:30:00,66.67,66.7,66.64,66.67,23200.0,46.1883,46.2091,46.1675,46.1883,23200.0
2014-02-25 14:35:00,66.66,66.67,66.61,66.61,42200.0,46.1814,46.1883,46.1468,46.1468,42200.0
2014-02-25 14:40:00,66.61,66.69,66.61,66.69,37200.0,46.1468,46.2022,46.1468,46.2022,37200.0
2014-02-25 14:45:00,66.68,66.76,66.67,66.7,71300.0,46.1952,46.2507,46.1883,46.2091,71300.0
2014-02-25 14:50:00,66.7,66.7,66.64,66.64,40500.0,46.2091,46.2091,46.1675,46.1675,40500.0
2014-02-25 14:55:00,66.64,66.7,66.64,66.67,30800.0,46.1675,46.2091,46.1675,46.1883,30800.0
2014-02-25 15:00:00,66.67,66.67,66.63,66.65,32900.0,46.1883,46.1883,46.1606,46.1745,32900.0
2014-02-25 15:05:00,66.65,66.65,66.58,66.59,63900.0,46.1745,46.1745,46.126,46.1329,63900.0
2014-02-25 15:10:00,66.59,66.59,66.53,66.55,61300.0,46.1329,46.1329,46.0913,46.1052,61300.0
2014-02-25 15:15:00,66.56,66.59,66.52,66.58,47800.0,46.1121,46.1329,46.0844,46.126,47800.0
2014-02-25 15:20:00,66.57,66.58,66.54,66.55,46100.0,46.119,46.126,46.0983,46.1052,46100.0
2014-02-25 15:25:00,66.54,66.54,66.49,66.5,84400.0,46.0983,46.0983,46.0636,46.0705,84400.0
2014-02-25 15:30:00,66.49,66.56,66.49,66.55,50300.0,46.0636,46.1121,46.0636,46.1052,50300.0
2014-02-25 15:35:00,66.55,66.59,66.53,66.58,63000.0,46.1052,46.1329,46.0913,46.126,63000.0
2014-02-25 15:40:00,66.59,66.63,66.55,66.57,102400.0,46.1329,46.1606,46.1052,46.119,102400.0
2014-02-25 15:45:00,66.56,66.56,66.49,66.56,150500.0,46.1121,46.1121,46.0636,46.1121,150500.0
2014-02-25 15:50:00,66.56,66.56,66.5,66.5,106900.0,46.1121,46.1121,46.0705,46.0705,106900.0
2014-02-25 15:55:00,66.5,66.55,66.49,66.52,337600.0,46.0705,46.1052,46.0636,46.0844,337600.0
2014-02-26 09:30:00,66.69,66.8,66.55,66.59,210800.0,46.2022,46.2784,46.1052,46.1329,210800.0
2014-02-26 09:35:00,66.59,66.78,66.59,66.77,104300.0,46.1329,46.2645,46.1329,46.2576,104300.0
2014-02-26 09:40:00,66.76,66.78,66.47,66.47,110900.0,46.2507,46.2645,46.0498,46.0498,110900.0
2014-02-26 09:45:00,66.48,66.51,66.28,66.31,106900.0,46.0567,46.0775,45.9181,45.9389,106900.0
2014-02-26 09:50:00,66.3,66.34,66.23,66.27,76000.0,45.932,45.9597,45.8835,45.9112,76000.0
2014-02-26 09:55:00,66.26,66.37,66.26,66.29,51500.0,45.9043,45.9805,45.9043,45.9251,51500.0
2014-02-26 10:00:00,66.29,66.39,66.06,66.11,174900.0,45.9251,45.9943,45.7657,45.8004,174900.0
2014-02-26 10:05:00,66.1,66.21,66.0,66.02,85600.0,45.7934,45.8696,45.7241,45.738,85600.0
2014-02-26 10:10:00,66.02,66.08,66.02,66.07,67000.0,45.738,45.7796,45.738,45.7726,67000.0
2014-02-26 10:15:00,66.06,66.18,66.04,66.11,69700.0,45.7657,45.8489,45.7519,45.8004,69700.0
2014-02-26 10:20:00,66.11,66.32,66.06,66.29,61200.0,45.8004,45.9458,45.7657,45.9251,61200.0
2014-02-26 10:25:00,66.3,66.32,66.25,66.3,74400.0,45.932,45.9458,45.8973,45.932,74400.0
2014-02-26 10:30:00,66.3,66.31,66.26,66.28,64500.0,45.932,45.9389,45.9043,45.9181,64500.0
2014-02-26 10:35:00,66.29,66.39,66.27,66.39,48600.0,45.9251,45.9943,45.9112,45.9943,48600.0
2014-02-26 10:40:00,66.38,66.41,66.23,66.25,63400.0,45.9874,46.0082,45.8835,45.8973,63400.0
2014-02-26 10:45:00,66.25,66.3,66.22,66.3,37600.0,45.8973,45.932,45.8766,45.932,37600.0
2014-02-26 10:50:00,66.3,66.31,66.26,66.28,36300.0,45.932,45.9389,45.9043,45.9181,36300.0
2014-02-26 10:55:00,66.28,66.3,66.2,66.29,44700.0,45.9181,45.932,45.8627,45.9251,44700.0
2014-02-26 11:00:00,66.28,66.37,66.27,66.32,31000.0,45.9181,45.9805,45.9112,45.9458,31000.0
2014-02-26 11:05:00,66.31,66.37,66.31,66.35,29900.0,45.9389,45.9805,45.9389,45.9666,29900.0
2014-02-26 11:10:00,66.35,66.41,66.32,66.35,45900.0,45.9666,46.0082,45.9458,45.9666,45900.0
2014-02-26 11:15:00,66.36,66.42,66.35,66.4,33700.0,45.9736,46.0151,45.9666,46.0013,33700.0
2014-02-26 11:20:00,66.41,66.42,66.39,66.4,28300.0,46.0082,46.0151,45.9943,46.0013,28300.0
2014-02-26 11:25:00,66.4,66.41,66.34,66.39,50500.0,46.0013,46.0082,45.9597,45.9943,50500.0
2014-02-26 11:30:00,66.4,66.41,66.29,66.32,70800.0,46.0013,46.0082,45.9251,45.9458,70800.0
2014-02-26 11:35:00,66.32,66.35,66.31,66.35,27900.0,45.9458,45.9666,45.9389,45.9666,27900.0
2014-02-26 11:40:00,66.35,66.35,66.23,66.24,30600.0,45.9666,45.9666,45.8835,45.8904,30600.0
2014-02-26 11:45:00,66.24,66.24,66.17,66.22,45500.0,45.8904,45.8904,45.8419,45.8766,45500.0
2014-02-26 11:50:00,66.23,66.26,66.19,66.25,43900.0,45.8835,45.9043,45.8558,45.8973,43900.0
2014-02-26 11:55:00,66.25,66.31,66.25,66.3,45600.0,45.8973,45.9389,45.8973,45.932,45600.0
2014-02-26 12:00:00,66.3,66.34,66.23,66.24,31900.0,45.932,45.9597,45.8835,45.8904,31900.0
2014-02-26 12:05:00,66.24,66.28,66.22,66.27,33900.0,45.8904,45.9181,45.8766,45.9112,33900.0
2014-02-26 12:10:00,66.28,66.28,66.21,66.22,20000.0,45.9181,45.9181,45.8696,45.8766,20000.0
2014-02-26 12:15:00,66.21,66.28,66.19,66.25,32300.0,45.8696,45.9181,45.8558,45.8973,32300.0
2014-02-26 12:20:00,66.25,66.25,66.22,66.23,15100.0,45.8973,45.8973,45.8766,45.8835,15100.0
2014-02-26 12:25:00,66.23,66.24,66.18,66.2,30100.0,45.8835,45.8904,45.8489,45.8627,30100.0
2014-02-26 12:30:00,66.19,66.26,66.19,66.25,16600.0,45.8558,45.9043,45.8558,45.8973,16600.0
2014-02-26 12:35:00,66.25,66.25,66.2,66.21,23300.0,45.8973,45.8973,45.8627,45.8696,23300.0
2014-02-26 12:40:00,66.21,66.21,66.15,66.17,37600.0,45.8696,45.8696,45.8281,45.8419,37600.0
2014-02-26 12:45:00,66.17,66.17,66.15,66.15,20500.0,45.8419,45.8419,45.8281,45.8281,20500.0
2014-02-26 12:50:00,66.16,66.16,66.14,66.15,31900.0,45.835,45.835,45.8211,45.8281,31900.0
2014-02-26 12:55:00,66.14,66.15,66.11,66.15,58200.0,45.8211,45.8281,45.8004,45.8281,58200.0
2014-02-26 13:00:00,66.15,66.15,66.11,66.12,45300.0,45.8281,45.8281,45.8004,45.8073,45300.0
2014-02-26 13:05:00,66.13,66.13,66.06,66.07,52100.0,45.8142,45.8142,45.7657,45.7726,52100.0
2014-02-26 13:10:00,66.07,66.08,66.04,66.04,34400.0,45.7726,45.7796,45.7519,45.7519,34400.0
2014-02-26 13:15:00,66.04,66.07,66.02,66.06,33800.0,45.7519,45.7726,45.738,45.7657,33800.0
2014-02-26 13:20:00,66.06,66.06,66.04,66.05,27800.0,45.7657,45.7657,45.7519,45.7588,27800.0
2014-02-26 13:25:00,66.05,66.07,66.03,66.07,33900.0,45.7588,45.7726,45.7449,45.7726,33900.0
2014-02-26 13:30:00,66.07,66.1,66.05,66.06,22900.0,45.7726,45.7934,45.7588,45.7657,22900.0
2014-02-26 13:35:00,66.05,66.08,66.03,66.08,50200.0,45.7588,45.7796,45.7449,45.7796,50200.0
2014-02-26 13:40:00,66.08,66.19,66.08,66.17,95100.0,45.7796,45.8558,45.7796,45.8419,95100.0
2014-02-26 13:45:00,66.17,66.25,66.17,66.19,70600.0,45.8419,45.8973,45.8419,45.8558,70600.0
2014-02-26 13:50:00,66.19,66.2,66.13,66.14,23400.0,45.8558,45.8627,45.8142,45.8211,23400.0
2014-02-26 13:55:00,66.15,66.15,66.06,66.09,283800.0,45.8281,45.8281,45.7657,45.7865,283800.0
2014-02-26 14:00:00,66.08,66.15,66.06,66.09,14200.0,45.7796,45.8281,45.7657,45.7865,14200.0
2014-02-26 14:05:00,66.1,66.1,66.01,66.02,47300.0,45.7934,45.7934,45.7311,45.738,47300.0
2014-02-26 14:10:00,66.02,66.07,66.01,66.02,26700.0,45.738,45.7726,45.7311,45.738,26700.0
2014-02-26 14:15:00,66.02,66.05,66.01,66.03,26600.0,45.738,45.7588,45.7311,45.7449,26600.0
2014-02-26 14:20:00,66.02,66.07,66.01,66.06,19800.0,45.738,45.7726,45.7311,45.7657,19800.0
2014-02-26 14:25:00,66.05,66.06,65.97,65.97,57400.0,45.7588,45.7657,45.7034,45.7034,57400.0
2014-02-26 14:30:00,65.97,66.06,65.94,66.01,36300.0,45.7034,45.7657,45.6826,45.7311,36300.0
2014-02-26 14:35:00,66.01,66.04,65.99,66.02,27100.0,45.7311,45.7519,45.7172,45.738,27100.0
2014-02-26 14:40:00,66.02,66.05,66.0,66.03,39000.0,45.738,45.7588,45.7241,45.7449,39000.0
2014-02-26 14:45:00,66.02,66.02,65.96,65.97,36600.0,45.738,45.738,45.6964,45.7034,36600.0
2014-02-26 14:50:00,65.98,66.0,65.95,65.95,34800.0,45.7103,45.7241,45.6895,45.6895,34800.0
2014-02-26 14:55:00,65.95,66.05,65.95,66.04,58300.0,45.6895,45.7588,45.6895,45.7519,58300.0
2014-02-26 15:00:00,66.05,66.05,65.96,65.97,75200.0,45.7588,45.7588,45.6964,45.7034,75200.0
2014-02-26 15:05:00,65.98,65.98,65.92,65.92,28100.0,45.7103,45.7103,45.6687,45.6687,28100.0
2014-02-26 15:10:00,65.91,65.92,65.83,65.91,61600.0,45.6618,45.6687,45.6064,45.6618,61600.0
2014-02-26 15:15:00,65.91,65.96,65.89,65.93,57300.0,45.6618,45.6964,45.6479,45.6757,57300.0
2014-02-26 15:20:00,65.93,66.01,65.93,66.0,32800.0,45.6757,45.7311,45.6757,45.7241,32800.0
2014-02-26 15:25:00,66.0,66.02,65.98,66.0,74100.0,45.7241,45.738,45.7103,45.7241,74100.0
2014-02-26 15:30:00,66.01,66.1,66.0,66.08,66000.0,45.7311,45.7934,45.7241,45.7796,66000.0
2014-02-26 15:35:00,66.09,66.15,66.07,66.14,56500.0,45.7865,45.8281,45.7726,45.8211,56500.0
2014-02-26 15:40:00,66.13,66.15,66.11,66.13,52400.0,45.8142,45.8281,45.8004,45.8142,52400.0
2014-02-26 15:45:00,66.14,66.14,66.07,66.12,89400.0,45.8211,45.8211,45.7726,45.8073,89400.0
2014-02-26 15:50:00,66.12,66.17,66.1,66.15,119900.0,45.8073,45.8419,45.7934,45.8281,119900.0
2014-02-26 15:55:00,66.15,66.16,66.12,66.13,184900.0,45.8281,45.835,45.8073,45.8142,184900.0
2014-02-27 09:30:00,66.0,66.01,65.84,66.01,103700.0,45.7241,45.7311,45.6133,45.7311,103700.0
2014-02-27 09:35:00,66.0,66.02,65.83,65.91,45800.0,45.7241,45.738,45.6064,45.6618,45800.0
2014-02-27 09:40:00,65.91,65.91,65.71,65.71,52100.0,45.6618,45.6618,45.5232,45.5232,52100.0
2014-02-27 09:45:00,65.72,65.78,65.66,65.67,45400.0,45.5302,45.5717,45.4886,45.4955,45400.0
2014-02-27 09:50:00,65.67,65.69,65.56,65.64,48300.0,45.4955,45.5094,45.4193,45.4747,48300.0
2014-02-27 09:55:00,65.63,65.69,65.54,65.63,49400.0,45.4678,45.5094,45.4055,45.4678,49400.0
2014-02-27 10:00:00,65.64,65.67,65.52,65.55,76100.0,45.4747,45.4955,45.3916,45.4124,76100.0
2014-02-27 10:05:00,65.54,65.56,65.41,65.41,140500.0,45.4055,45.4193,45.3154,45.3154,140500.0
2014-02-27 10:10:00,65.42,65.45,65.34,65.35,107300.0,45.3223,45.3431,45.2669,45.2738,107300.0
2014-02-27 10:15:00,65.35,65.48,65.34,65.47,48200.0,45.2738,45.3639,45.2669,45.357,48200.0
2014-02-27 10:20:00,65.48,65.63,65.48,65.63,38300.0,45.3639,45.4678,45.3639,45.4678,38300.0
2014-02-27 10:25:00,65.64,65.72,65.62,65.69,54400.0,45.4747,45.5302,45.4609,45.5094,54400.0
2014-02-27 10:30:00,65.68,65.81,65.63,65.81,38700.0,45.5025,45.5925,45.4678,45.5925,38700.0
2014-02-27 10:35:00,65.81,65.85,65.78,65.8,47100.0,45.5925,45.6202,45.5717,45.5856,47100.0
2014-02-27 10:40:00,65.8,65.81,65.66,65.67,57900.0,45.5856,45.5925,45.4886,45.4955,57900.0
2014-02-27 10:45:00,65.67,65.68,65.59,65.64,41800.0,45.4955,45.5025,45.4401,45.4747,41800.0
2014-02-27 10:50:00,65.65,65.7,65.63,65.63,38400.0,45.4817,45.5163,45.4678,45.4678,38400.0
2014-02-27 10:55:00,65.62,65.62,65.56,65.61,25800.0,45.4609,45.4609,45.4193,45.454,25800.0
2014-02-27 11:00:00,65.6,65.65,65.55,65.65,106700.0,45.447,45.4817,45.4124,45.4817,106700.0
2014-02-27 11:05:00,65.65,65.75,65.63,65.75,43100.0,45.4817,45.551,45.4678,45.551,43100.0
2014-02-27 11:10:00,65.76,65.83,65.72,65.81,36700.0,45.5579,45.6064,45.5302,45.5925,36700.0
2014-02-27 11:15:00,65.81,65.86,65.78,65.78,33600.0,45.5925,45.6272,45.5717,45.5717,33600.0
2014-02-27 11:20:00,65.78,65.83,65.75,65.78,17700.0,45.5717,45.6064,45.551,45.5717,17700.0
2014-02-27 11:25:00,65.77,65.89,65.75,65.85,35300.0,45.5648,45.6479,45.551,45.6202,35300.0
2014-02-27 11:30:00,65.84,65.85,65.77,65.82,33200.0,45.6133,45.6202,45.5648,45.5994,33200.0
2014-02-27 11:35:00,65.82,65.85,65.8,65.8,25600.0,45.5994,45.6202,45.5856,45.5856,25600.0
2014-02-27 11:40:00,65.79,65.81,65.77,65.78,19200.0,45.5787,45.5925,45.5648,45.5717,19200.0
2014-02-27 11:45:00,65.77,65.86,65.77,65.85,52600.0,45.5648,45.6272,45.5648,45.6202,52600.0
2014-02-27 11:50:00,65.86,65.87,65.77,65.79,27700.0,45.6272,45.6341,45.5648,45.5787,27700.0
2014-02-27 11:55:00,65.8,65.88,65.8,65.88,532900.0,45.5856,45.641,45.5856,45.641,532900.0
2014-02-27 12:00:00,65.88,65.94,65.88,65.89,50100.0,45.641,45.6826,45.641,45.6479,50100.0
2014-02-27 12:05:00,65.9,65.92,65.78,65.78,35900.0,45.6549,45.6687,45.5717,45.5717,35900.0
2014-02-27 12:10:00,65.78,65.83,65.78,65.81,29400.0,45.5717,45.6064,45.5717,45.5925,29400.0
2014-02-27 12:15:00,65.81,65.92,65.81,65.91,30500.0,45.5925,45.6687,45.5925,45.6618,30500.0
2014-02-27 12:20:00,65.91,65.94,65.88,65.94,25700.0,45.6618,45.6826,45.641,45.6826,25700.0
2014-02-27 12:25:00,65.93,65.95,65.91,65.94,27600.0,45.6757,45.6895,45.6618,45.6826,27600.0
2014-02-27 12:30:00,65.95,65.95,65.86,65.88,34600.0,45.6895,45.6895,45.6272,45.641,34600.0
2014-02-27 12:35:00,65.87,65.9,65.83,65.86,30800.0,45.6341,45.6549,45.6064,45.6272,30800.0
2014-02-27 12:40:00,65.87,65.92,65.83,65.92,62300.0,45.6341,45.6687,45.6064,45.6687,62300.0
2014-02-27 12:45:00,65.91,65.92,65.89,65.89,36200.0,45.6618,45.6687,45.6479,45.6479,36200.0
2014-02-27 12:50:00,65.89,65.89,65.84,65.86,26700.0,45.6479,45.6479,45.6133,45.6272,26700.0
2014-02-27 12:55:00,65.86,65.95,65.85,65.95,55900.0,45.6272,45.6895,45.6202,45.6895,55900.0
2014-02-27 13:00:00,65.95,65.96,65.94,65.96,26000.0,45.6895,45.6964,45.6826,45.6964,26000.0
2014-02-27 13:05:00,65.95,65.95,65.88,65.91,71700.0,45.6895,45.6895,45.641,45.6618,71700.0
2014-02-27 13:10:00,65.91,65.94,65.89,65.92,26600.0,45.6618,45.6826,45.6479,45.6687,26600.0
2014-02-27 13:15:00,65.93,65.93,65.89,65.91,20100.0,45.6757,45.6757,45.6479,45.6618,20100.0
2014-02-27 13:20:00,65.91,66.02,65.91,65.97,28300.0,45.6618,45.738,45.6618,45.7034,28300.0
2014-02-27 13:25:00,65.98,65.99,65.93,65.98,38500.0,45.7103,45.7172,45.6757,45.7103,38500.0
2014-02-27 13:30:00,65.99,66.04,65.98,66.01,24900.0,45.7172,45.7519,45.7103,45.7311,24900.0
2014-02-27 13:35:00,66.02,66.06,65.98,66.0,41600.0,45.738,45.7657,45.7103,45.7241,41600.0
2014-02-27 13:40:00,66.01,66.01,65.98,66.0,26300.0,45.7311,45.7311,45.7103,45.7241,26300.0
2014-02-27 13:45:00,65.99,66.06,65.98,66.05,25400.0,45.7172,45.7657,45.7103,45.7588,25400.0
2014-02-27 13:50:00,66.05,66.05,66.0,66.0,27900.0,45.7588,45.7588,45.7241,45.7241,27900.0
2014-02-27 13:55:00,66.01,66.06,66.01,66.03,20000.0,45.7311,45.7657,45.7311,45.7449,20000.0
2014-02-27 14:00:00,66.03,66.08,66.03,66.04,31100.0,45.7449,45.7796,45.7449,45.7519,31100.0
2014-02-27 14:05:00,66.03,66.07,66.03,66.06,38100.0,45.7449,45.7726,45.7449,45.7657,38100.0
2014-02-27 14:10:00,66.05,66.06,66.01,66.01,44500.0,45.7588,45.7657,45.7311,45.7311,44500.0
2014-02-27 14:15:00,66.02,66.02,66.0,66.02,41200.0,45.738,45.738,45.7241,45.738,41200.0
2014-02-27 14:20:00,66.02,66.02,65.97,65.98,55300.0,45.738,45.738,45.7034,45.7103,55300.0
2014-02-27 14:25:00,65.98,65.99,65.92,65.93,44100.0,45.7103,45.7172,45.6687,45.6757,44100.0
2014-02-27 14:30:00,65.93,66.0,65.93,65.99,21300.0,45.6757,45.7241,45.6757,45.7172,21300.0
2014-02-27 14:35:00,65.99,66.0,65.95,65.96,41500.0,45.7172,45.7241,45.6895,45.6964,41500.0
2014-02-27 14:40:00,65.96,66.0,65.92,65.93,37000.0,45.6964,45.7241,45.6687,45.6757,37000.0
2014-02-27 14:45:00,65.93,65.98,65.93,65.96,33300.0,45.6757,45.7103,45.6757,45.6964,33300.0
2014-02-27 14:50:00,65.96,66.05,65.96,65.98,43600.0,45.6964,45.7588,45.6964,45.7103,43600.0
2014-02-27 14:55:00,65.98,66.06,65.96,66.05,59300.0,45.7103,45.7657,45.6964,45.7588,59300.0
2014-02-27 15:00:00,66.04,66.09,66.03,66.08,66600.0,45.7519,45.7865,45.7449,45.7796,66600.0
2014-02-27 15:05:00,66.09,66.15,66.09,66.12,42200.0,45.7865,45.8281,45.7865,45.8073,42200.0
2014-02-27 15:10:00,66.11,66.13,66.08,66.12,42100.0,45.8004,45.8142,45.7796,45.8073,42100.0
2014-02-27 15:15:00,66.12,66.16,66.1,66.14,51100.0,45.8073,45.835,45.7934,45.8211,51100.0
2014-02-27 15:20:00,66.13,66.15,66.1,66.11,49200.0,45.8142,45.8281,45.7934,45.8004,49200.0
2014-02-27 15:25:00,66.11,66.17,66.1,66.12,54800.0,45.8004,45.8419,45.7934,45.8073,54800.0
2014-02-27 15:30:00,66.12,66.13,66.09,66.11,57400.0,45.8073,45.8142,45.7865,45.8004,57400.0
2014-02-27 15:35:00,66.12,66.12,66.09,66.1,59000.0,45.8073,45.8073,45.7865,45.7934,59000.0
2014-02-27 15:40:00,66.1,66.14,66.09,66.14,75900.0,45.7934,45.8211,45.7865,45.8211,75900.0
2014-02-27 15:45:00,66.14,66.15,66.09,66.1,141400.0,45.8211,45.8281,45.7865,45.7934,141400.0
2014-02-27 15:50:00,66.11,66.14,66.09,66.12,132600.0,45.8004,45.8211,45.7865,45.8073,132600.0
2014-02-27 15:55:00,66.13,66.25,66.12,66.24,214300.0,45.8142,45.8973,45.8073,45.8904,214300.0
2014-02-28 09:30:00,66.29,66.29,65.62,65.9,209300.0,45.9251,45.9251,45.4609,45.6549,209300.0
2014-02-28 09:35:00,65.92,66.26,65.92,66.26,141800.0,45.6687,45.9043,45.6687,45.9043,141800.0
2014-02-28 09:40:00,66.27,66.44,66.25,66.39,132300.0,45.9112,46.029,45.8973,45.9943,132300.0
2014-02-28 09:45:00,66.39,66.41,66.24,66.27,60800.0,45.9943,46.0082,45.8904,45.9112,60800.0
2014-02-28 09:50:00,66.27,66.27,66.14,66.25,49100.0,45.9112,45.9112,45.8211,45.8973,49100.0
2014-02-28 09:55:00,66.28,66.34,66.23,66.29,41900.0,45.9181,45.9597,45.8835,45.9251,41900.0
2014-02-28 10:00:00,66.28,66.55,66.24,66.54,107200.0,45.9181,46.1052,45.8904,46.0983,107200.0
2014-02-28 10:05:00,66.53,66.53,66.44,66.48,82000.0,46.0913,46.0913,46.029,46.0567,82000.0
2014-02-28 10:10:00,66.49,66.69,66.49,66.68,83500.0,46.0636,46.2022,46.0636,46.1952,83500.0
2014-02-28 10:15:00,66.68,66.7,66.62,66.68,99300.0,46.1952,46.2091,46.1537,46.1952,99300.0
2014-02-28 10:20:00,66.68,66.79,66.67,66.77,71700.0,46.1952,46.2715,46.1883,46.2576,71700.0
2014-02-28 10:25:00,66.78,66.8,66.68,66.69,81600.0,46.2645,46.2784,46.1952,46.2022,81600.0
2014-02-28 10:30:00,66.69,66.84,66.66,66.83,62400.0,46.2022,46.3061,46.1814,46.2992,62400.0
2014-02-28 10:35:00,66.82,66.88,66.71,66.75,72200.0,46.2922,46.3338,46.216,46.2437,72200.0
2014-02-28 10:40:00,66.74,66.74,66.69,66.73,41600.0,46.2368,46.2368,46.2022,46.2299,41600.0
2014-02-28 10:45:00,66.73,66.81,66.73,66.77,79600.0,46.2299,46.2853,46.2299,46.2576,79600.0
2014-02-28 10:50:00,66.77,66.78,66.66,66.71,69100.0,46.2576,46.2645,46.1814,46.216,69100.0
2014-02-28 10:55:00,66.7,66.75,66.69,66.73,45100.0,46.2091,46.2437,46.2022,46.2299,45100.0
2014-02-28 11:00:00,66.73,66.73,66.6,66.6,41000.0,46.2299,46.2299,46.1398,46.1398,41000.0
2014-02-28 11:05:00,66.6,66.61,66.55,66.56,52600.0,46.1398,46.1468,46.1052,46.1121,52600.0
2014-02-28 11:10:00,66.56,66.56,66.5,66.5,50000.0,46.1121,46.1121,46.0705,46.0705,50000.0
2014-02-28 11:15:00,66.51,66.52,66.48,66.51,48400.0,46.0775,46.0844,46.0567,46.0775,48400.0
2014-02-28 11:20:00,66.51,66.55,66.49,66.5,38000.0,46.0775,46.1052,46.0636,46.0705,38000.0
2014-02-28 11:25:00,66.5,66.52,66.47,66.5,52700.0,46.0705,46.0844,46.0498,46.0705,52700.0
2014-02-28 11:30:00,66.5,66.57,66.5,66.57,43900.0,46.0705,46.119,46.0705,46.119,43900.0
2014-02-28 11:35:00,66.58,66.63,66.56,66.6,30400.0,46.126,46.1606,46.1121,46.1398,30400.0
2014-02-28 11:40:00,66.6,66.66,66.59,66.64,53000.0,46.1398,46.1814,46.1329,46.1675,53000.0
2014-02-28 11:45:00,66.63,66.65,66.55,66.57,59600.0,46.1606,46.1745,46.1052,46.119,59600.0
2014-02-28 11:50:00,66.57,66.68,66.56,66.61,35400.0,46.119,46.1952,46.1121,46.1468,35400.0
2014-02-28 11:55:00,66.61,66.69,66.61,66.65,37400.0,46.1468,46.2022,46.1468,46.1745,37400.0
2014-02-28 12:00:00,66.66,66.73,66.66,66.72,24800.0,46.1814,46.2299,46.1814,46.223,24800.0
2014-02-28 12:05:00,66.71,66.71,66.64,66.69,25000.0,46.216,46.216,46.1675,46.2022,25000.0
2014-02-28 12:10:00,66.69,66.71,66.62,66.64,33200.0,46.2022,46.216,46.1537,46.1675,33200.0
2014-02-28 12:15:00,66.64,66.7,66.62,66.69,26100.0,46.1675,46.2091,46.1537,46.2022,26100.0
2014-02-28 12:20:00,66.7,66.71,66.65,66.67,36600.0,46.2091,46.216,46.1745,46.1883,36600.0
2014-02-28 12:25:00,66.67,66.71,66.67,66.7,29400.0,46.1883,46.216,46.1883,46.2091,29400.0
2014-02-28 12:30:00,66.7,66.73,66.67,66.69,31600.0,46.2091,46.2299,46.1883,46.2022,31600.0
2014-02-28 12:35:00,66.7,66.75,66.7,66.73,21600.0,46.2091,46.2437,46.2091,46.2299,21600.0
2014-02-28 12:40:00,66.74,66.8,66.74,66.74,46700.0,46.2368,46.2784,46.2368,46.2368,46700.0
2014-02-28 12:45:00,66.75,66.76,66.7,66.73,35000.0,46.2437,46.2507,46.2091,46.2299,35000.0
2014-02-28 12:50:00,66.73,66.76,66.72,66.75,31500.0,46.2299,46.2507,46.223,46.2437,31500.0
2014-02-28 12:55:00,66.75,66.83,66.73,66.83,54700.0,46.2437,46.2992,46.2299,46.2992,54700.0
2014-02-28 13:00:00,66.83,66.83,66.75,66.75,70500.0,46.2992,46.2992,46.2437,46.2437,70500.0
2014-02-28 13:05:00,66.75,66.75,66.69,66.73,33800.0,46.2437,46.2437,46.2022,46.2299,33800.0
2014-02-28 13:10:00,66.73,66.75,66.65,66.74,79200.0,46.2299,46.2437,46.1745,46.2368,79200.0
2014-02-28 13:15:00,66.74,66.8,66.7,66.8,33900.0,46.2368,46.2784,46.2091,46.2784,33900.0
2014-02-28 13:20:00,66.8,66.8,66.73,66.75,34600.0,46.2784,46.2784,46.2299,46.2437,34600.0
2014-02-28 13:25:00,66.76,66.81,66.75,66.8,35300.0,46.2507,46.2853,46.2437,46.2784,35300.0
2014-02-28 13:30:00,66.8,66.81,66.78,66.79,46800.0,46.2784,46.2853,46.2645,46.2715,46800.0
2014-02-28 13:35:00,66.8,66.85,66.8,66.8,33100.0,46.2784,46.313,46.2784,46.2784,33100.0
2014-02-28 13:40:00,66.8,66.82,66.79,66.79,12300.0,46.2784,46.2922,46.2715,46.2715,12300.0
2014-02-28 13:45:00,66.79,66.79,66.72,66.75,52500.0,46.2715,46.2715,46.223,46.2437,52500.0
2014-02-28 13:50:00,66.74,66.77,66.7,66.77,40600.0,46.2368,46.2576,46.2091,46.2576,40600.0
2014-02-28 13:55:00,66.77,66.78,66.72,66.72,35900.0,46.2576,46.2645,46.223,46.223,35900.0
2014-02-28 14:00:00,66.72,66.73,66.68,66.71,25400.0,46.223,46.2299,46.1952,46.216,25400.0
2014-02-28 14:05:00,66.71,66.72,66.65,66.69,70300.0,46.216,46.223,46.1745,46.2022,70300.0
2014-02-28 14:10:00,66.69,66.69,66.62,66.64,29200.0,46.2022,46.2022,46.1537,46.1675,29200.0
2014-02-28 14:15:00,66.65,66.71,66.62,66.69,28300.0,46.1745,46.216,46.1537,46.2022,28300.0
2014-02-28 14:20:00,66.69,66.71,66.67,66.67,17900.0,46.2022,46.216,46.1883,46.1883,17900.0
2014-02-28 14:25:00,66.67,66.68,66.63,66.68,34800.0,46.1883,46.1952,46.1606,46.1952,34800.0
2014-02-28 14:30:00,66.69,66.69,66.62,66.63,34400.0,46.2022,46.2022,46.1537,46.1606,34400.0
2014-02-28 14:35:00,66.62,66.63,66.5,66.52,77900.0,46.1537,46.1606,46.0705,46.0844,77900.0
2014-02-28 14:40:00,66.53,66.55,66.5,66.52,51200.0,46.0913,46.1052,46.0705,46.0844,51200.0
2014-02-28 14:45:00,66.51,66.52,66.42,66.44,91100.0,46.0775,46.0844,46.0151,46.029,91100.0
2014-02-28 14:50:00,66.45,66.5,66.4,66.44,63300.0,46.0359,46.0705,46.0013,46.029,63300.0
2014-02-28 14:55:00,66.44,66.44,66.4,66.43,48800.0,46.029,46.029,46.0013,46.022,48800.0
2014-02-28 15:00:00,66.44,66.44,66.29,66.39,73500.0,46.029,46.029,45.9251,45.9943,73500.0
2014-02-28 15:05:00,66.4,66.42,66.18,66.19,71600.0,46.0013,46.0151,45.8489,45.8558,71600.0
2014-02-28 15:10:00,66.2,66.3,66.12,66.28,67700.0,45.8627,45.932,45.8073,45.9181,67700.0
2014-02-28 15:15:00,66.29,66.34,66.23,66.23,59500.0,45.9251,45.9597,45.8835,45.8835,59500.0
2014-02-28 15:20:00,66.23,66.31,66.22,66.27,67300.0,45.8835,45.9389,45.8766,45.9112,67300.0
2014-02-28 15:25:00,66.28,66.31,66.24,66.28,50300.0,45.9181,45.9389,45.8904,45.9181,50300.0
2014-02-28 15:30:00,66.28,66.43,66.28,66.39,71400.0,45.9181,46.022,45.9181,45.9943,71400.0
2014-02-28 15:35:00,66.39,66.4,66.34,66.35,73700.0,45.9943,46.0013,45.9597,45.9666,73700.0
2014-02-28 15:40:00,66.35,66.49,66.35,66.48,94300.0,45.9666,46.0636,45.9666,46.0567,94300.0
2014-02-28 15:45:00,66.48,66.5,66.35,66.4,162000.0,46.0567,46.0705,45.9666,46.0013,162000.0
2014-02-28 15:50:00,66.39,66.44,66.38,66.42,145600.0,45.9943,46.029,45.9874,46.0151,145600.0
2014-02-28 15:55:00,66.43,66.54,66.43,66.5,379700.0,46.022,46.0983,46.022,46.0705,379700.0
2014-03-03 09:30:00,66.36,66.74,66.15,66.68,297800.0,45.9736,46.2368,45.8281,46.1952,297800.0
2014-03-03 09:35:00,66.69,66.78,66.59,66.77,81900.0,46.2022,46.2645,46.1329,46.2576,81900.0
2014-03-03 09:40:00,66.78,67.04,66.78,66.96,238200.0,46.2645,46.4447,46.2645,46.3892,238200.0
2014-03-03 09:45:00,66.97,67.17,66.96,67.16,140700.0,46.3962,46.5347,46.3892,46.5278,140700.0
2014-03-03 09:50:00,67.15,67.15,66.98,67.03,109100.0,46.5209,46.5209,46.4031,46.4377,109100.0
2014-03-03 09:55:00,67.03,67.2,67.0,67.11,150300.0,46.4377,46.5555,46.4169,46.4931,150300.0
2014-03-03 10:00:00,67.11,67.19,66.94,67.03,122000.0,46.4931,46.5486,46.3754,46.4377,122000.0
2014-03-03 10:05:00,67.03,67.1,66.99,66.99,68300.0,46.4377,46.4862,46.41,46.41,68300.0
2014-03-03 10:10:00,66.99,67.01,66.88,66.95,74600.0,46.41,46.4239,46.3338,46.3823,74600.0
2014-03-03 10:15:00,66.95,67.06,66.93,67.04,81200.0,46.3823,46.4585,46.3684,46.4447,81200.0
2014-03-03 10:20:00,67.04,67.04,66.81,66.84,77800.0,46.4447,46.4447,46.2853,46.3061,77800.0
2014-03-03 10:25:00,66.84,66.9,66.79,66.82,115900.0,46.3061,46.3477,46.2715,46.2922,115900.0
2014-03-03 10:30:00,66.83,66.83,66.65,66.68,51200.0,46.2992,46.2992,46.1745,46.1952,51200.0
2014-03-03 10:35:00,66.68,66.7,66.6,66.61,66300.0,46.1952,46.2091,46.1398,46.1468,66300.0
2014-03-03 10:40:00,66.6,66.62,66.48,66.51,102700.0,46.1398,46.1537,46.0567,46.0775,102700.0
2014-03-03 10:45:00,66.51,66.51,66.38,66.39,54700.0,46.0775,46.0775,45.9874,45.9943,54700.0
2014-03-03 10:50:00,66.4,66.49,66.38,66.45,80000.0,46.0013,46.0636,45.9874,46.0359,80000.0
2014-03-03 10:55:00,66.45,66.6,66.45,66.57,53400.0,46.0359,46.1398,46.0359,46.119,53400.0
2014-03-03 11:00:00,66.58,66.58,66.4,66.42,35000.0,46.126,46.126,46.0013,46.0151,35000.0
2014-03-03 11:05:00,66.43,66.43,66.28,66.39,57700.0,46.022,46.022,45.9181,45.9943,57700.0
2014-03-03 11:10:00,66.4,66.41,66.37,66.38,50800.0,46.0013,46.0082,45.9805,45.9874,50800.0
2014-03-03 11:15:00,66.38,66.42,66.36,66.4,39000.0,45.9874,46.0151,45.9736,46.0013,39000.0
2014-03-03 11:20:00,66.41,66.43,66.35,66.36,38700.0,46.0082,46.022,45.9666,45.9736,38700.0
2014-03-03 11:25:00,66.35,66.39,66.34,66.35,38600.0,45.9666,45.9943,45.9597,45.9666,38600.0
2014-03-03 11:30:00,66.34,66.34,66.28,66.32,25500.0,45.9597,45.9597,45.9181,45.9458,25500.0
2014-03-03 11:35:00,66.33,66.35,66.26,66.29,52000.0,45.9528,45.9666,45.9043,45.9251,52000.0
2014-03-03 11:40:00,66.28,66.36,66.26,66.31,33900.0,45.9181,45.9736,45.9043,45.9389,33900.0
2014-03-03 11:45:00,66.31,66.31,66.18,66.24,40700.0,45.9389,45.9389,45.8489,45.8904,40700.0
2014-03-03 11:50:00,66.23,66.25,66.2,66.23,23100.0,45.8835,45.8973,45.8627,45.8835,23100.0
2014-03-03 11:55:00,66.23,66.23,66.12,66.12,46500.0,45.8835,45.8835,45.8073,45.8073,46500.0
2014-03-03 12:00:00,66.1,66.11,65.99,66.04,103100.0,45.7934,45.8004,45.7172,45.7519,103100.0
2014-03-03 12:05:00,66.03,66.15,66.03,66.1,55100.0,45.7449,45.8281,45.7449,45.7934,55100.0
2014-03-03 12:10:00,66.09,66.35,66.05,66.25,72100.0,45.7865,45.9666,45.7588,45.8973,72100.0
2014-03-03 12:15:00,66.24,66.35,66.23,66.23,71300.0,45.8904,45.9666,45.8835,45.8835,71300.0
2014-03-03 12:20:00,66.24,66.34,66.23,66.27,46300.0,45.8904,45.9597,45.8835,45.9112,46300.0
2014-03-03 12:25:00,66.27,66.28,66.21,66.24,41300.0,45.9112,45.9181,45.8696,45.8904,41300.0
2014-03-03 12:30:00,66.24,66.29,66.22,66.25,43900.0,45.8904,45.9251,45.8766,45.8973,43900.0
2014-03-03 12:35:00,66.26,66.32,66.23,66.24,18400.0,45.9043,45.9458,45.8835,45.8904,18400.0
2014-03-03 12:40:00,66.23,66.23,66.14,66.18,19300.0,45.8835,45.8835,45.8211,45.8489,19300.0
2014-03-03 12:45:00,66.18,66.22,66.15,66.18,32500.0,45.8489,45.8766,45.8281,45.8489,32500.0
2014-03-03 12:50:00,66.19,66.22,66.18,66.2,23100.0,45.8558,45.8766,45.8489,45.8627,23100.0
2014-03-03 12:55:00,66.2,66.25,66.16,66.24,23500.0,45.8627,45.8973,45.835,45.8904,23500.0
2014-03-03 13:00:00,66.24,66.32,66.24,66.26,44800.0,45.8904,45.9458,45.8904,45.9043,44800.0
2014-03-03 13:05:00,66.26,66.32,66.23,66.31,32400.0,45.9043,45.9458,45.8835,45.9389,32400.0
2014-03-03 13:10:00,66.31,66.33,66.27,66.32,40600.0,45.9389,45.9528,45.9112,45.9458,40600.0
2014-03-03 13:15:00,66.32,66.33,66.29,66.31,22700.0,45.9458,45.9528,45.9251,45.9389,22700.0
2014-03-03 13:20:00,66.3,66.34,66.26,66.26,31900.0,45.932,45.9597,45.9043,45.9043,31900.0
2014-03-03 13:25:00,66.25,66.28,66.19,66.21,37600.0,45.8973,45.9181,45.8558,45.8696,37600.0
2014-03-03 13:30:00,66.21,66.22,66.18,66.19,22300.0,45.8696,45.8766,45.8489,45.8558,22300.0
2014-03-03 13:35:00,66.2,66.22,66.19,66.21,20300.0,45.8627,45.8766,45.8558,45.8696,20300.0
2014-03-03 13:40:00,66.2,66.23,66.19,66.22,24000.0,45.8627,45.8835,45.8558,45.8766,24000.0
2014-03-03 13:45:00,66.22,66.23,66.2,66.22,20900.0,45.8766,45.8835,45.8627,45.8766,20900.0
2014-03-03 13:50:00,66.22,66.26,66.2,66.24,20300.0,45.8766,45.9043,45.8627,45.8904,20300.0
2014-03-03 13:55:00,66.24,66.33,66.24,66.28,37800.0,45.8904,45.9528,45.8904,45.9181,37800.0
2014-03-03 14:00:00,66.29,66.3,66.22,66.25,22800.0,45.9251,45.932,45.8766,45.8973,22800.0
2014-03-03 14:05:00,66.25,66.25,66.22,66.23,26100.0,45.8973,45.8973,45.8766,45.8835,26100.0
2014-03-03 14:10:00,66.24,66.25,66.2,66.21,25300.0,45.8904,45.8973,45.8627,45.8696,25300.0
2014-03-03 14:15:00,66.21,66.22,66.19,66.2,48000.0,45.8696,45.8766,45.8558,45.8627,48000.0
2014-03-03 14:20:00,66.2,66.23,66.19,66.21,59800.0,45.8627,45.8835,45.8558,45.8696,59800.0
2014-03-03 14:25:00,66.22,66.25,66.19,66.2,48600.0,45.8766,45.8973,45.8558,45.8627,48600.0
2014-03-03 14:30:00,66.2,66.23,66.15,66.22,49000.0,45.8627,45.8835,45.8281,45.8766,49000.0
2014-03-03 14:35:00,66.23,66.23,66.16,66.18,56900.0,45.8835,45.8835,45.835,45.8489,56900.0
2014-03-03 14:40:00,66.18,66.24,66.17,66.19,30100.0,45.8489,45.8904,45.8419,45.8558,30100.0
2014-03-03 14:45:00,66.19,66.22,66.13,66.14,87000.0,45.8558,45.8766,45.8142,45.8211,87000.0
2014-03-03 14:50:00,66.14,66.16,66.11,66.15,35600.0,45.8211,45.835,45.8004,45.8281,35600.0
2014-03-03 14:55:00,66.14,66.15,66.06,66.06,44800.0,45.8211,45.8281,45.7657,45.7657,44800.0
2014-03-03 15:00:00,66.06,66.06,66.0,66.0,77500.0,45.7657,45.7657,45.7241,45.7241,77500.0
2014-03-03 15:05:00,66.01,66.06,65.98,66.05,72900.0,45.7311,45.7657,45.7103,45.7588,72900.0
2014-03-03 15:10:00,66.05,66.09,66.01,66.04,70000.0,45.7588,45.7865,45.7311,45.7519,70000.0
2014-03-03 15:15:00,66.04,66.1,66.03,66.09,45300.0,45.7519,45.7934,45.7449,45.7865,45300.0
2014-03-03 15:20:00,66.09,66.1,66.04,66.1,66100.0,45.7865,45.7934,45.7519,45.7934,66100.0
2014-03-03 15:25:00,66.1,66.14,66.01,66.1,84300.0,45.7934,45.8211,45.7311,45.7934,84300.0
2014-03-03 15:30:00,66.09,66.11,66.05,66.1,88900.0,45.7865,45.8004,45.7588,45.7934,88900.0
2014-03-03 15:35:00,66.1,66.11,66.08,66.11,83200.0,45.7934,45.8004,45.7796,45.8004,83200.0
2014-03-03 15:40:00,66.11,66.2,66.1,66.19,94300.0,45.8004,45.8627,45.7934,45.8558,94300.0
2014-03-03 15:45:00,66.19,66.23,66.15,66.15,148600.0,45.8558,45.8835,45.8281,45.8281,148600.0
2014-03-03 15:50:00,66.15,66.22,66.12,66.19,172200.0,45.8281,45.8766,45.8073,45.8558,172200.0
2014-03-03 15:55:00,66.19,66.31,66.18,66.3,325200.0,45.8558,45.9389,45.8489,45.932,325200.0
2014-03-04 09:30:00,66.8,66.89,66.44,66.51,157500.0,46.2784,46.3407,46.029,46.0775,157500.0
2014-03-04 09:35:00,66.51,66.52,66.35,66.45,52000.0,46.0775,46.0844,45.9666,46.0359,52000.0
2014-03-04 09:40:00,66.44,66.46,66.36,66.37,51600.0,46.029,46.0428,45.9736,45.9805,51600.0
2014-03-04 09:45:00,66.37,66.51,66.36,66.49,40800.0,45.9805,46.0775,45.9736,46.0636,40800.0
2014-03-04 09:50:00,66.5,66.61,66.47,66.48,54800.0,46.0705,46.1468,46.0498,46.0567,54800.0
2014-03-04 09:55:00,66.5,66.58,66.49,66.53,28000.0,46.0705,46.126,46.0636,46.0913,28000.0
2014-03-04 10:00:00,66.54,66.77,66.47,66.48,143600.0,46.0983,46.2576,46.0498,46.0567,143600.0
2014-03-04 10:05:00,66.47,66.52,66.42,66.48,39600.0,46.0498,46.0844,46.0151,46.0567,39600.0
2014-03-04 10:10:00,66.48,66.54,66.46,66.5,49700.0,46.0567,46.0983,46.0428,46.0705,49700.0
2014-03-04 10:15:00,66.51,66.57,66.5,66.55,37800.0,46.0775,46.119,46.0705,46.1052,37800.0
2014-03-04 10:20:00,66.54,66.58,66.52,66.53,44000.0,46.0983,46.126,46.0844,46.0913,44000.0
2014-03-04 10:25:00,66.54,66.55,66.48,66.48,53500.0,46.0983,46.1052,46.0567,46.0567,53500.0
2014-03-04 10:30:00,66.48,66.53,66.47,66.53,47200.0,46.0567,46.0913,46.0498,46.0913,47200.0
2014-03-04 10:35:00,66.53,66.58,66.5,66.57,39100.0,46.0913,46.126,46.0705,46.119,39100.0
2014-03-04 10:40:00,66.58,66.64,66.56,66.62,34500.0,46.126,46.1675,46.1121,46.1537,34500.0
2014-03-04 10:45:00,66.63,66.67,66.62,66.63,27600.0,46.1606,46.1883,46.1537,46.1606,27600.0
2014-03-04 10:50:00,66.62,66.66,66.59,66.66,29200.0,46.1537,46.1814,46.1329,46.1814,29200.0
2014-03-04 10:55:00,66.65,66.69,66.6,66.64,29000.0,46.1745,46.2022,46.1398,46.1675,29000.0
2014-03-04 11:00:00,66.64,66.68,66.6,66.63,27700.0,46.1675,46.1952,46.1398,46.1606,27700.0
2014-03-04 11:05:00,66.63,66.65,66.56,66.58,46900.0,46.1606,46.1745,46.1121,46.126,46900.0
2014-03-04 11:10:00,66.59,66.59,66.55,66.57,23200.0,46.1329,46.1329,46.1052,46.119,23200.0
2014-03-04 11:15:00,66.56,66.65,66.56,66.6,43600.0,46.1121,46.1745,46.1121,46.1398,43600.0
2014-03-04 11:20:00,66.6,66.61,66.56,66.59,27000.0,46.1398,46.1468,46.1121,46.1329,27000.0
2014-03-04 11:25:00,66.59,66.6,66.52,66.53,49900.0,46.1329,46.1398,46.0844,46.0913,49900.0
2014-03-04 11:30:00,66.54,66.54,66.46,66.52,30900.0,46.0983,46.0983,46.0428,46.0844,30900.0
2014-03-04 11:35:00,66.52,66.53,66.4,66.41,27700.0,46.0844,46.0913,46.0013,46.0082,27700.0
2014-03-04 11:40:00,66.42,66.46,66.4,66.46,25400.0,46.0151,46.0428,46.0013,46.0428,25400.0
2014-03-04 11:45:00,66.46,66.54,66.45,66.54,21500.0,46.0428,46.0983,46.0359,46.0983,21500.0
2014-03-04 11:50:00,66.54,66.54,66.48,66.51,23700.0,46.0983,46.0983,46.0567,46.0775,23700.0
2014-03-04 11:55:00,66.52,66.52,66.48,66.51,54400.0,46.0844,46.0844,46.0567,46.0775,54400.0
2014-03-04 12:00:00,66.51,66.54,66.5,66.5,19100.0,46.0775,46.0983,46.0705,46.0705,19100.0
2014-03-04 12:05:00,66.51,66.59,66.5,66.59,37700.0,46.0775,46.1329,46.0705,46.1329,37700.0
2014-03-04 12:10:00,66.6,66.64,66.56,66.57,58400.0,46.1398,46.1675,46.1121,46.119,58400.0
2014-03-04 12:15:00,66.57,66.64,66.53,66.58,38600.0,46.119,46.1675,46.0913,46.126,38600.0
2014-03-04 12:20:00,66.59,66.67,66.58,66.67,32700.0,46.1329,46.1883,46.126,46.1883,32700.0
2014-03-04 12:25:00,66.67,66.74,66.64,66.72,36200.0,46.1883,46.2368,46.1675,46.223,36200.0
2014-03-04 12:30:00,66.72,66.72,66.62,66.66,50800.0,46.223,46.223,46.1537,46.1814,50800.0
2014-03-04 12:35:00,66.67,66.74,66.64,66.7,45800.0,46.1883,46.2368,46.1675,46.2091,45800.0
2014-03-04 12:40:00,66.7,66.71,66.63,66.66,23600.0,46.2091,46.216,46.1606,46.1814,23600.0
2014-03-04 12:45:00,66.67,66.72,66.66,66.68,25200.0,46.1883,46.223,46.1814,46.1952,25200.0
2014-03-04 12:50:00,66.69,66.7,66.63,66.63,63300.0,46.2022,46.2091,46.1606,46.1606,63300.0
2014-03-04 12:55:00,66.63,66.63,66.58,66.59,72700.0,46.1606,46.1606,46.126,46.1329,72700.0
2014-03-04 13:00:00,66.6,66.63,66.59,66.59,36900.0,46.1398,46.1606,46.1329,46.1329,36900.0
2014-03-04 13:05:00,66.59,66.63,66.56,66.62,27700.0,46.1329,46.1606,46.1121,46.1537,27700.0
2014-03-04 13:10:00,66.62,66.65,66.61,66.64,38400.0,46.1537,46.1745,46.1468,46.1675,38400.0
2014-03-04 13:15:00,66.64,66.7,66.62,66.69,50400.0,46.1675,46.2091,46.1537,46.2022,50400.0
2014-03-04 13:20:00,66.68,66.69,66.64,66.64,29300.0,46.1952,46.2022,46.1675,46.1675,29300.0
2014-03-04 13:25:00,66.66,66.75,66.66,66.73,29700.0,46.1814,46.2437,46.1814,46.2299,29700.0
2014-03-04 13:30:00,66.73,66.77,66.71,66.73,26700.0,46.2299,46.2576,46.216,46.2299,26700.0
2014-03-04 13:35:00,66.73,66.74,66.7,66.74,23600.0,46.2299,46.2368,46.2091,46.2368,23600.0
2014-03-04 13:40:00,66.73,66.78,66.72,66.76,27700.0,46.2299,46.2645,46.223,46.2507,27700.0
2014-03-04 13:45:00,66.75,66.76,66.61,66.61,77000.0,46.2437,46.2507,46.1468,46.1468,77000.0
2014-03-04 13:50:00,66.61,66.65,66.5,66.5,78800.0,46.1468,46.1745,46.0705,46.0705,78800.0
2014-03-04 13:55:00,66.5,66.57,66.49,66.56,58300.0,46.0705,46.119,46.0636,46.1121,58300.0
2014-03-04 14:00:00,66.56,66.56,66.45,66.51,56100.0,46.1121,46.1121,46.0359,46.0775,56100.0
2014-03-04 14:05:00,66.51,66.54,66.45,66.48,40000.0,46.0775,46.0983,46.0359,46.0567,40000.0
2014-03-04 14:10:00,66.49,66.5,66.45,66.49,30500.0,46.0636,46.0705,46.0359,46.0636,30500.0
2014-03-04 14:15:00,66.5,66.53,66.46,66.5,22800.0,46.0705,46.0913,46.0428,46.0705,22800.0
2014-03-04 14:20:00,66.5,66.57,66.5,66.54,46100.0,46.0705,46.119,46.0705,46.0983,46100.0
2014-03-04 14:25:00,66.54,66.57,66.5,66.57,19500.0,46.0983,46.119,46.0705,46.119,19500.0
2014-03-04 14:30:00,66.57,66.62,66.57,66.59,25700.0,46.119,46.1537,46.119,46.1329,25700.0
2014-03-04 14:35:00,66.6,66.6,66.54,66.59,27900.0,46.1398,46.1398,46.0983,46.1329,27900.0
2014-03-04 14:40:00,66.59,66.65,66.59,66.65,34300.0,46.1329,46.1745,46.1329,46.1745,34300.0
2014-03-04 14:45:00,66.65,66.68,66.6,66.61,27500.0,46.1745,46.1952,46.1398,46.1468,27500.0
2014-03-04 14:50:00,66.61,66.66,66.59,66.63,32800.0,46.1468,46.1814,46.1329,46.1606,32800.0
2014-03-04 14:55:00,66.63,66.71,66.63,66.63,48700.0,46.1606,46.216,46.1606,46.1606,48700.0
2014-03-04 15:00:00,66.63,66.7,66.62,66.68,51000.0,46.1606,46.2091,46.1537,46.1952,51000.0
2014-03-04 15:05:00,66.67,66.69,66.66,66.68,41400.0,46.1883,46.2022,46.1814,46.1952,41400.0
2014-03-04 15:10:00,66.69,66.75,66.67,66.75,49300.0,46.2022,46.2437,46.1883,46.2437,49300.0
2014-03-04 15:15:00,66.74,66.77,66.7,66.74,88300.0,46.2368,46.2576,46.2091,46.2368,88300.0
2014-03-04 15:20:00,66.75,66.78,66.72,66.73,71800.0,46.2437,46.2645,46.223,46.2299,71800.0
2014-03-04 15:25:00,66.73,66.73,66.65,66.68,67400.0,46.2299,46.2299,46.1745,46.1952,67400.0
2014-03-04 15:30:00,66.68,66.69,66.64,66.65,57600.0,46.1952,46.2022,46.1675,46.1745,57600.0
2014-03-04 15:35:00,66.65,66.66,66.57,66.58,58900.0,46.1745,46.1814,46.119,46.126,58900.0
2014-03-04 15:40:00,66.58,66.63,66.57,66.61,80600.0,46.126,46.1606,46.119,46.1468,80600.0
2014-03-04 15:45:00,66.61,66.63,66.52,66.52,134300.0,46.1468,46.1606,46.0844,46.0844,134300.0
2014-03-04 15:50:00,66.53,66.53,66.48,66.49,211900.0,46.0913,46.0913,46.0567,46.0636,211900.0
2014-03-04 15:55:00,66.49,66.5,66.45,66.49,233200.0,46.0636,46.0705,46.0359,46.0636,233200.0
2014-03-05 09:30:00,66.65,66.7,66.4,66.45,129900.0,46.1745,46.2091,46.0013,46.0359,129900.0
2014-03-05 09:35:00,66.46,66.47,66.31,66.32,67200.0,46.0428,46.0498,45.9389,45.9458,67200.0
2014-03-05 09:40:00,66.33,66.64,66.32,66.63,98700.0,45.9528,46.1675,45.9458,46.1606,98700.0
2014-03-05 09:45:00,66.64,66.79,66.61,66.78,75000.0,46.1675,46.2715,46.1468,46.2645,75000.0
2014-03-05 09:50:00,66.79,66.8,66.65,66.7,39000.0,46.2715,46.2784,46.1745,46.2091,39000.0
2014-03-05 09:55:00,66.7,66.7,66.46,66.53,67900.0,46.2091,46.2091,46.0428,46.0913,67900.0
2014-03-05 10:00:00,66.54,66.68,66.5,66.65,47500.0,46.0983,46.1952,46.0705,46.1745,47500.0
2014-03-05 10:05:00,66.66,66.74,66.66,66.7,35000.0,46.1814,46.2368,46.1814,46.2091,35000.0
2014-03-05 10:10:00,66.69,66.8,66.67,66.8,47400.0,46.2022,46.2784,46.1883,46.2784,47400.0
2014-03-05 10:15:00,66.81,66.83,66.77,66.77,45700.0,46.2853,46.2992,46.2576,46.2576,45700.0
2014-03-05 10:20:00,66.76,66.84,66.76,66.82,47500.0,46.2507,46.3061,46.2507,46.2922,47500.0
2014-03-05 10:25:00,66.83,67.0,66.82,66.96,100900.0,46.2992,46.4169,46.2922,46.3892,100900.0
2014-03-05 10:30:00,66.95,66.99,66.86,66.91,47300.0,46.3823,46.41,46.3199,46.3546,47300.0
2014-03-05 10:35:00,66.91,66.92,66.82,66.84,59100.0,46.3546,46.3615,46.2922,46.3061,59100.0
2014-03-05 10:40:00,66.84,66.97,66.8,66.94,138500.0,46.3061,46.3962,46.2784,46.3754,138500.0
2014-03-05 10:45:00,66.94,66.95,66.8,66.82,52600.0,46.3754,46.3823,46.2784,46.2922,52600.0
2014-03-05 10:50:00,66.82,66.9,66.8,66.89,30700.0,46.2922,46.3477,46.2784,46.3407,30700.0
2014-03-05 10:55:00,66.9,66.94,66.89,66.92,34100.0,46.3477,46.3754,46.3407,46.3615,34100.0
2014-03-05 11:00:00,66.93,67.0,66.89,66.9,36800.0,46.3684,46.4169,46.3407,46.3477,36800.0
2014-03-05 11:05:00,66.9,66.9,66.81,66.82,26800.0,46.3477,46.3477,46.2853,46.2922,26800.0
2014-03-05 11:10:00,66.81,66.83,66.75,66.76,22200.0,46.2853,46.2992,46.2437,46.2507,22200.0
2014-03-05 11:15:00,66.76,66.79,66.75,66.76,30300.0,46.2507,46.2715,46.2437,46.2507,30300.0
2014-03-05 11:20:00,66.76,66.78,66.75,66.75,20800.0,46.2507,46.2645,46.2437,46.2437,20800.0
2014-03-05 11:25:00,66.75,66.76,66.59,66.6,50900.0,46.2437,46.2507,46.1329,46.1398,50900.0
2014-03-05 11:30:00,66.6,66.67,66.59,66.66,26300.0,46.1398,46.1883,46.1329,46.1814,26300.0
2014-03-05 11:35:00,66.66,66.73,66.64,66.72,40200.0,46.1814,46.2299,46.1675,46.223,40200.0
2014-03-05 11:40:00,66.71,66.72,66.66,66.67,40700.0,46.216,46.223,46.1814,46.1883,40700.0
2014-03-05 11:45:00,66.68,66.73,66.65,66.7,104400.0,46.1952,46.2299,46.1745,46.2091,104400.0
2014-03-05 11:50:00,66.69,66.7,66.64,66.67,60500.0,46.2022,46.2091,46.1675,46.1883,60500.0
2014-03-05 11:55:00,66.67,66.67,66.6,66.63,47600.0,46.1883,46.1883,46.1398,46.1606,47600.0
2014-03-05 12:00:00,66.62,66.67,66.58,66.63,35200.0,46.1537,46.1883,46.126,46.1606,35200.0
2014-03-05 12:05:00,66.63,66.68,66.57,66.58,72500.0,46.1606,46.1952,46.119,46.126,72500.0
2014-03-05 12:10:00,66.58,66.58,66.52,66.57,69000.0,46.126,46.126,46.0844,46.119,69000.0
2014-03-05 12:15:00,66.56,66.62,66.55,66.57,145400.0,46.1121,46.1537,46.1052,46.119,145400.0
2014-03-05 12:20:00,66.57,66.58,66.55,66.58,29300.0,46.119,46.126,46.1052,46.126,29300.0
2014-03-05 12:25:00,66.58,66.58,66.54,66.56,49900.0,46.126,46.126,46.0983,46.1121,49900.0
2014-03-05 12:30:00,66.57,66.58,66.55,66.57,14500.0,46.119,46.126,46.1052,46.119,14500.0
2014-03-05 12:35:00,66.56,66.58,66.55,66.55,19500.0,46.1121,46.126,46.1052,46.1052,19500.0
2014-03-05 12:40:00,66.56,66.56,66.51,66.51,21100.0,46.1121,46.1121,46.0775,46.0775,21100.0
2014-03-05 12:45:00,66.51,66.55,66.51,66.53,50900.0,46.0775,46.1052,46.0775,46.0913,50900.0
2014-03-05 12:50:00,66.53,66.53,66.49,66.51,40900.0,46.0913,46.0913,46.0636,46.0775,40900.0
2014-03-05 12:55:00,66.52,66.53,66.49,66.5,42400.0,46.0844,46.0913,46.0636,46.0705,42400.0
2014-03-05 13:00:00,66.5,66.56,66.49,66.55,32000.0,46.0705,46.1121,46.0636,46.1052,32000.0
2014-03-05 13:05:00,66.55,66.55,66.5,66.5,42300.0,46.1052,46.1052,46.0705,46.0705,42300.0
2014-03-05 13:10:00,66.5,66.51,66.45,66.51,39500.0,46.0705,46.0775,46.0359,46.0775,39500.0
2014-03-05 13:15:00,66.51,66.53,66.47,66.47,32100.0,46.0775,46.0913,46.0498,46.0498,32100.0
2014-03-05 13:20:00,66.47,66.51,66.46,66.48,31900.0,46.0498,46.0775,46.0428,46.0567,31900.0
2014-03-05 13:25:00,66.48,66.56,66.48,66.52,30700.0,46.0567,46.1121,46.0567,46.0844,30700.0
2014-03-05 13:30:00,66.52,66.53,66.47,66.5,44700.0,46.0844,46.0913,46.0498,46.0705,44700.0
2014-03-05 13:35:00,66.5,66.52,66.46,66.51,31300.0,46.0705,46.0844,46.0428,46.0775,31300.0
2014-03-05 13:40:00,66.52,66.52,66.46,66.46,21400.0,46.0844,46.0844,46.0428,46.0428,21400.0
2014-03-05 13:45:00,66.46,66.48,66.41,66.42,42300.0,46.0428,46.0567,46.0082,46.0151,42300.0
2014-03-05 13:50:00,66.41,66.44,66.38,66.4,19600.0,46.0082,46.029,45.9874,46.0013,19600.0
2014-03-05 13:55:00,66.4,66.44,66.4,66.42,19900.0,46.0013,46.029,46.0013,46.0151,19900.0
2014-03-05 14:00:00,66.43,66.48,66.4,66.4,21800.0,46.022,46.0567,46.0013,46.0013,21800.0
2014-03-05 14:05:00,66.39,66.42,66.38,66.41,17000.0,45.9943,46.0151,45.9874,46.0082,17000.0
2014-03-05 14:10:00,66.41,66.43,66.38,66.38,12600.0,46.0082,46.022,45.9874,45.9874,12600.0
2014-03-05 14:15:00,66.39,66.39,66.33,66.36,25200.0,45.9943,45.9943,45.9528,45.9736,25200.0
2014-03-05 14:20:00,66.35,66.38,66.31,66.31,29500.0,45.9666,45.9874,45.9389,45.9389,29500.0
2014-03-05 14:25:00,66.31,66.34,66.27,66.3,23000.0,45.9389,45.9597,45.9112,45.932,23000.0
2014-03-05 14:30:00,66.3,66.37,66.29,66.36,26200.0,45.932,45.9805,45.9251,45.9736,26200.0
2014-03-05 14:35:00,66.36,66.41,66.35,66.39,18600.0,45.9736,46.0082,45.9666,45.9943,18600.0
2014-03-05 14:40:00,66.4,66.4,66.35,66.35,27000.0,46.0013,46.0013,45.9666,45.9666,27000.0
2014-03-05 14:45:00,66.35,66.37,66.34,66.37,26000.0,45.9666,45.9805,45.9597,45.9805,26000.0
2014-03-05 14:50:00,66.36,66.39,66.36,66.36,26800.0,45.9736,45.9943,45.9736,45.9736,26800.0
2014-03-05 14:55:00,66.35,66.4,66.33,66.37,62700.0,45.9666,46.0013,45.9528,45.9805,62700.0
2014-03-05 15:00:00,66.38,66.41,66.32,66.33,60500.0,45.9874,46.0082,45.9458,45.9528,60500.0
2014-03-05 15:05:00,66.34,66.37,66.3,66.31,35700.0,45.9597,45.9805,45.932,45.9389,35700.0
2014-03-05 15:10:00,66.31,66.33,66.3,66.31,25200.0,45.9389,45.9528,45.932,45.9389,25200.0
2014-03-05 15:15:00,66.31,66.35,66.31,66.34,29100.0,45.9389,45.9666,45.9389,45.9597,29100.0
2014-03-05 15:20:00,66.34,66.37,66.32,66.34,33700.0,45.9597,45.9805,45.9458,45.9597,33700.0
2014-03-05 15:25:00,66.34,66.34,66.29,66.34,42100.0,45.9597,45.9597,45.9251,45.9597,42100.0
2014-03-05 15:30:00,66.34,66.35,66.29,66.35,45000.0,45.9597,45.9666,45.9251,45.9666,45000.0
2014-03-05 15:35:00,66.34,66.35,66.29,66.32,51800.0,45.9597,45.9666,45.9251,45.9458,51800.0
2014-03-05 15:40:00,66.31,66.34,66.26,66.27,49900.0,45.9389,45.9597,45.9043,45.9112,49900.0
2014-03-05 15:45:00,66.28,66.3,66.26,66.27,131100.0,45.9181,45.932,45.9043,45.9112,131100.0
2014-03-05 15:50:00,66.27,66.3,66.25,66.28,252900.0,45.9112,45.932,45.8973,45.9181,252900.0
2014-03-05 15:55:00,66.29,66.32,66.28,66.32,163000.0,45.9251,45.9458,45.9181,45.9458,163000.0
2014-03-06 09:30:00,66.6,66.65,66.3,66.3,115300.0,46.1398,46.1745,45.932,45.932,115300.0
2014-03-06 09:35:00,66.3,66.54,66.3,66.42,64300.0,45.932,46.0983,45.932,46.0151,64300.0
2014-03-06 09:40:00,66.41,66.64,66.4,66.61,58100.0,46.0082,46.1675,46.0013,46.1468,58100.0
2014-03-06 09:45:00,66.61,66.65,66.49,66.54,73500.0,46.1468,46.1745,46.0636,46.0983,73500.0
2014-03-06 09:50:00,66.54,66.63,66.54,66.59,53400.0,46.0983,46.1606,46.0983,46.1329,53400.0
2014-03-06 09:55:00,66.58,66.59,66.55,66.56,31800.0,46.126,46.1329,46.1052,46.1121,31800.0
2014-03-06 10:00:00,66.55,66.59,66.54,66.54,40200.0,46.1052,46.1329,46.0983,46.0983,40200.0
2014-03-06 10:05:00,66.54,66.55,66.46,66.49,42400.0,46.0983,46.1052,46.0428,46.0636,42400.0
2014-03-06 10:10:00,66.51,66.53,66.46,66.47,23500.0,46.0775,46.0913,46.0428,46.0498,23500.0
2014-03-06 10:15:00,66.45,66.48,66.39,66.4,65000.0,46.0359,46.0567,45.9943,46.0013,65000.0
2014-03-06 10:20:00,66.4,66.53,66.4,66.53,24200.0,46.0013,46.0913,46.0013,46.0913,24200.0
2014-03-06 10:25:00,66.51,66.54,66.48,66.48,25300.0,46.0775,46.0983,46.0567,46.0567,25300.0
2014-03-06 10:30:00,66.5,66.54,66.48,66.52,30200.0,46.0705,46.0983,46.0567,46.0844,30200.0
2014-03-06 10:35:00,66.52,66.57,66.47,66.47,41000.0,46.0844,46.119,46.0498,46.0498,41000.0
2014-03-06 10:40:00,66.48,66.6,66.48,66.58,24500.0,46.0567,46.1398,46.0567,46.126,24500.0
2014-03-06 10:45:00,66.58,66.62,66.54,66.58,34900.0,46.126,46.1537,46.0983,46.126,34900.0
2014-03-06 10:50:00,66.57,66.62,66.56,66.61,17200.0,46.119,46.1537,46.1121,46.1468,17200.0
2014-03-06 10:55:00,66.62,66.64,66.54,66.56,23400.0,46.1537,46.1675,46.0983,46.1121,23400.0
2014-03-06 11:00:00,66.56,66.6,66.55,66.59,26300.0,46.1121,46.1398,46.1052,46.1329,26300.0
2014-03-06 11:05:00,66.59,66.67,66.59,66.65,24900.0,46.1329,46.1883,46.1329,46.1745,24900.0
2014-03-06 11:10:00,66.64,66.65,66.6,66.61,23600.0,46.1675,46.1745,46.1398,46.1468,23600.0
2014-03-06 11:15:00,66.6,66.66,66.6,66.65,15400.0,46.1398,46.1814,46.1398,46.1745,15400.0
2014-03-06 11:20:00,66.67,66.67,66.56,66.57,25900.0,46.1883,46.1883,46.1121,46.119,25900.0
2014-03-06 11:25:00,66.56,66.57,66.53,66.56,44800.0,46.1121,46.119,46.0913,46.1121,44800.0
2014-03-06 11:30:00,66.56,66.6,66.55,66.56,22900.0,46.1121,46.1398,46.1052,46.1121,22900.0
2014-03-06 11:35:00,66.56,66.57,66.53,66.53,24600.0,46.1121,46.119,46.0913,46.0913,24600.0
2014-03-06 11:40:00,66.52,66.53,66.49,66.51,24900.0,46.0844,46.0913,46.0636,46.0775,24900.0
2014-03-06 11:45:00,66.52,66.55,66.49,66.54,23300.0,46.0844,46.1052,46.0636,46.0983,23300.0
2014-03-06 11:50:00,66.53,66.56,66.49,66.49,16900.0,46.0913,46.1121,46.0636,46.0636,16900.0
2014-03-06 11:55:00,66.49,66.54,66.47,66.48,21500.0,46.0636,46.0983,46.0498,46.0567,21500.0
2014-03-06 12:00:00,66.5,66.58,66.49,66.57,13700.0,46.0705,46.126,46.0636,46.119,13700.0
2014-03-06 12:05:00,66.57,66.59,66.55,66.58,21100.0,46.119,46.1329,46.1052,46.126,21100.0
2014-03-06 12:10:00,66.58,66.59,66.54,66.55,18100.0,46.126,46.1329,46.0983,46.1052,18100.0
2014-03-06 12:15:00,66.56,66.56,66.51,66.55,15800.0,46.1121,46.1121,46.0775,46.1052,15800.0
2014-03-06 12:20:00,66.55,66.55,66.52,66.53,21400.0,46.1052,46.1052,46.0844,46.0913,21400.0
2014-03-06 12:25:00,66.52,66.54,66.47,66.48,22600.0,46.0844,46.0983,46.0498,46.0567,22600.0
2014-03-06 12:30:00,66.48,66.52,66.48,66.51,20900.0,46.0567,46.0844,46.0567,46.0775,20900.0
2014-03-06 12:35:00,66.5,66.53,66.46,66.47,25900.0,46.0705,46.0913,46.0428,46.0498,25900.0
2014-03-06 12:40:00,66.48,66.48,66.39,66.42,53700.0,46.0567,46.0567,45.9943,46.0151,53700.0
2014-03-06 12:45:00,66.41,66.44,66.39,66.44,17700.0,46.0082,46.029,45.9943,46.029,17700.0
2014-03-06 12:50:00,66.44,66.53,66.44,66.52,14000.0,46.029,46.0913,46.029,46.0844,14000.0
2014-03-06 12:55:00,66.53,66.54,66.48,66.54,31900.0,46.0913,46.0983,46.0567,46.0983,31900.0
2014-03-06 13:00:00,66.54,66.56,66.48,66.49,21600.0,46.0983,46.1121,46.0567,46.0636,21600.0
2014-03-06 13:05:00,66.5,66.53,66.5,66.5,28200.0,46.0705,46.0913,46.0705,46.0705,28200.0
2014-03-06 13:10:00,66.5,66.51,66.43,66.43,31500.0,46.0705,46.0775,46.022,46.022,31500.0
2014-03-06 13:15:00,66.44,66.45,66.41,66.44,35200.0,46.029,46.0359,46.0082,46.029,35200.0
2014-03-06 13:20:00,66.43,66.43,66.41,66.42,18800.0,46.022,46.022,46.0082,46.0151,18800.0
2014-03-06 13:25:00,66.43,66.45,66.4,66.42,31000.0,46.022,46.0359,46.0013,46.0151,31000.0
2014-03-06 13:30:00,66.42,66.46,66.42,66.43,23600.0,46.0151,46.0428,46.0151,46.022,23600.0
2014-03-06 13:35:00,66.42,66.47,66.42,66.45,19200.0,46.0151,46.0498,46.0151,46.0359,19200.0
2014-03-06 13:40:00,66.45,66.46,66.4,66.42,45800.0,46.0359,46.0428,46.0013,46.0151,45800.0
2014-03-06 13:45:00,66.43,66.43,66.38,66.41,28300.0,46.022,46.022,45.9874,46.0082,28300.0
2014-03-06 13:50:00,66.41,66.48,66.41,66.45,24600.0,46.0082,46.0567,46.0082,46.0359,24600.0
2014-03-06 13:55:00,66.44,66.45,66.38,66.39,38000.0,46.029,46.0359,45.9874,45.9943,38000.0
2014-03-06 14:00:00,66.4,66.42,66.38,66.4,32600.0,46.0013,46.0151,45.9874,46.0013,32600.0
2014-03-06 14:05:00,66.4,66.43,66.38,66.42,27800.0,46.0013,46.022,45.9874,46.0151,27800.0
2014-03-06 14:10:00,66.43,66.43,66.39,66.42,39400.0,46.022,46.022,45.9943,46.0151,39400.0
2014-03-06 14:15:00,66.42,66.42,66.35,66.39,24300.0,46.0151,46.0151,45.9666,45.9943,24300.0
2014-03-06 14:20:00,66.4,66.44,66.39,66.42,24000.0,46.0013,46.029,45.9943,46.0151,24000.0
2014-03-06 14:25:00,66.42,66.45,66.38,66.41,63000.0,46.0151,46.0359,45.9874,46.0082,63000.0
2014-03-06 14:30:00,66.42,66.45,66.4,66.4,19800.0,46.0151,46.0359,46.0013,46.0013,19800.0
2014-03-06 14:35:00,66.4,66.43,66.39,66.4,16400.0,46.0013,46.022,45.9943,46.0013,16400.0
2014-03-06 14:40:00,66.41,66.42,66.39,66.4,59100.0,46.0082,46.0151,45.9943,46.0013,59100.0
2014-03-06 14:45:00,66.39,66.41,66.38,66.39,40200.0,45.9943,46.0082,45.9874,45.9943,40200.0
2014-03-06 14:50:00,66.39,66.42,66.39,66.42,38900.0,45.9943,46.0151,45.9943,46.0151,38900.0
2014-03-06 14:55:00,66.43,66.43,66.39,66.4,19300.0,46.022,46.022,45.9943,46.0013,19300.0
2014-03-06 15:00:00,66.4,66.42,66.37,66.37,34700.0,46.0013,46.0151,45.9805,45.9805,34700.0
2014-03-06 15:05:00,66.38,66.41,66.37,66.41,24400.0,45.9874,46.0082,45.9805,46.0082,24400.0
2014-03-06 15:10:00,66.41,66.44,66.39,66.43,46600.0,46.0082,46.029,45.9943,46.022,46600.0
2014-03-06 15:15:00,66.43,66.48,66.43,66.48,22600.0,46.022,46.0567,46.022,46.0567,22600.0
2014-03-06 15:20:00,66.48,66.48,66.44,66.45,22400.0,46.0567,46.0567,46.029,46.0359,22400.0
2014-03-06 15:25:00,66.46,66.47,66.44,66.45,24100.0,46.0428,46.0498,46.029,46.0359,24100.0
2014-03-06 15:30:00,66.45,66.5,66.45,66.47,37000.0,46.0359,46.0705,46.0359,46.0498,37000.0
2014-03-06 15:35:00,66.48,66.49,66.45,66.47,31500.0,46.0567,46.0636,46.0359,46.0498,31500.0
2014-03-06 15:40:00,66.48,66.48,66.42,66.42,40100.0,46.0567,46.0567,46.0151,46.0151,40100.0
2014-03-06 15:45:00,66.42,66.43,66.4,66.42,88700.0,46.0151,46.022,46.0013,46.0151,88700.0
2014-03-06 15:50:00,66.41,66.43,66.39,66.41,77500.0,46.0082,46.022,45.9943,46.0082,77500.0
2014-03-06 15:55:00,66.4,66.44,66.38,66.39,347600.0,46.0013,46.029,45.9874,45.9943,347600.0
2014-03-07 09:30:00,66.64,66.64,66.42,66.52,119500.0,46.1675,46.1675,46.0151,46.0844,119500.0
2014-03-07 09:35:00,66.52,66.9,66.5,66.89,81500.0,46.0844,46.3477,46.0705,46.3407,81500.0
2014-03-07 09:40:00,66.89,66.93,66.8,66.87,80000.0,46.3407,46.3684,46.2784,46.3269,80000.0
2014-03-07 09:45:00,66.87,66.94,66.79,66.8,74600.0,46.3269,46.3754,46.2715,46.2784,74600.0
2014-03-07 09:50:00,66.8,66.92,66.71,66.89,45200.0,46.2784,46.3615,46.216,46.3407,45200.0
2014-03-07 09:55:00,66.88,66.97,66.85,66.9,209700.0,46.3338,46.3962,46.313,46.3477,209700.0
2014-03-07 10:00:00,66.89,67.0,66.78,66.89,91500.0,46.3407,46.4169,46.2645,46.3407,91500.0
2014-03-07 10:05:00,66.9,66.99,66.84,66.94,145800.0,46.3477,46.41,46.3061,46.3754,145800.0
2014-03-07 10:10:00,66.94,66.99,66.89,66.95,56300.0,46.3754,46.41,46.3407,46.3823,56300.0
2014-03-07 10:15:00,66.96,66.96,66.81,66.85,58000.0,46.3892,46.3892,46.2853,46.313,58000.0
2014-03-07 10:20:00,66.85,66.9,66.79,66.79,28800.0,46.313,46.3477,46.2715,46.2715,28800.0
2014-03-07 10:25:00,66.79,66.8,66.75,66.78,26700.0,46.2715,46.2784,46.2437,46.2645,26700.0
2014-03-07 10:30:00,66.79,66.81,66.7,66.7,51400.0,46.2715,46.2853,46.2091,46.2091,51400.0
2014-03-07 10:35:00,66.7,66.74,66.67,66.72,47800.0,46.2091,46.2368,46.1883,46.223,47800.0
2014-03-07 10:40:00,66.72,66.72,66.67,66.68,39000.0,46.223,46.223,46.1883,46.1952,39000.0
2014-03-07 10:45:00,66.67,66.68,66.56,66.61,81500.0,46.1883,46.1952,46.1121,46.1468,81500.0
2014-03-07 10:50:00,66.61,66.65,66.56,66.6,48800.0,46.1468,46.1745,46.1121,46.1398,48800.0
2014-03-07 10:55:00,66.6,66.65,66.54,66.54,54100.0,46.1398,46.1745,46.0983,46.0983,54100.0
2014-03-07 11:00:00,66.54,66.56,66.44,66.48,52100.0,46.0983,46.1121,46.029,46.0567,52100.0
2014-03-07 11:05:00,66.47,66.49,66.42,66.48,44000.0,46.0498,46.0636,46.0151,46.0567,44000.0
2014-03-07 11:10:00,66.47,66.47,66.37,66.37,63300.0,46.0498,46.0498,45.9805,45.9805,63300.0
2014-03-07 11:15:00,66.37,66.38,66.34,66.36,48200.0,45.9805,45.9874,45.9597,45.9736,48200.0
2014-03-07 11:20:00,66.36,66.42,66.32,66.42,158200.0,45.9736,46.0151,45.9458,46.0151,158200.0
2014-03-07 11:25:00,66.43,66.43,66.31,66.34,42500.0,46.022,46.022,45.9389,45.9597,42500.0
2014-03-07 11:30:00,66.35,66.37,66.33,66.35,36500.0,45.9666,45.9805,45.9528,45.9666,36500.0
2014-03-07 11:35:00,66.36,66.4,66.36,66.39,34900.0,45.9736,46.0013,45.9736,45.9943,34900.0
2014-03-07 11:40:00,66.39,66.49,66.38,66.48,39600.0,45.9943,46.0636,45.9874,46.0567,39600.0
2014-03-07 11:45:00,66.48,66.5,66.47,66.49,31900.0,46.0567,46.0705,46.0498,46.0636,31900.0
2014-03-07 11:50:00,66.49,66.49,66.45,66.45,34700.0,46.0636,46.0636,46.0359,46.0359,34700.0
2014-03-07 11:55:00,66.45,66.54,66.44,66.53,52000.0,46.0359,46.0983,46.029,46.0913,52000.0
2014-03-07 12:00:00,66.53,66.55,66.5,66.5,43800.0,46.0913,46.1052,46.0705,46.0705,43800.0
2014-03-07 12:05:00,66.49,66.51,66.47,66.47,31800.0,46.0636,46.0775,46.0498,46.0498,31800.0
2014-03-07 12:10:00,66.47,66.49,66.45,66.45,34400.0,46.0498,46.0636,46.0359,46.0359,34400.0
2014-03-07 12:15:00,66.44,66.49,66.44,66.49,28700.0,46.029,46.0636,46.029,46.0636,28700.0
2014-03-07 12:20:00,66.48,66.64,66.47,66.64,42800.0,46.0567,46.1675,46.0498,46.1675,42800.0
2014-03-07 12:25:00,66.63,66.65,66.54,66.54,42800.0,46.1606,46.1745,46.0983,46.0983,42800.0
2014-03-07 12:30:00,66.55,66.56,66.5,66.52,37200.0,46.1052,46.1121,46.0705,46.0844,37200.0
2014-03-07 12:35:00,66.52,66.56,66.52,66.54,26300.0,46.0844,46.1121,46.0844,46.0983,26300.0
2014-03-07 12:40:00,66.55,66.56,66.53,66.53,21600.0,46.1052,46.1121,46.0913,46.0913,21600.0
2014-03-07 12:45:00,66.53,66.57,66.53,66.57,18800.0,46.0913,46.119,46.0913,46.119,18800.0
2014-03-07 12:50:00,66.57,66.57,66.52,66.54,24900.0,46.119,46.119,46.0844,46.0983,24900.0
2014-03-07 12:55:00,66.55,66.56,66.48,66.49,20100.0,46.1052,46.1121,46.0567,46.0636,20100.0
2014-03-07 13:00:00,66.49,66.49,66.42,66.43,36900.0,46.0636,46.0636,46.0151,46.022,36900.0
2014-03-07 13:05:00,66.44,66.52,66.44,66.52,23000.0,46.029,46.0844,46.029,46.0844,23000.0
2014-03-07 13:10:00,66.53,66.53,66.5,66.52,28800.0,46.0913,46.0913,46.0705,46.0844,28800.0
2014-03-07 13:15:00,66.52,66.55,66.51,66.53,26900.0,46.0844,46.1052,46.0775,46.0913,26900.0
2014-03-07 13:20:00,66.53,66.55,66.51,66.54,16600.0,46.0913,46.1052,46.0775,46.0983,16600.0
2014-03-07 13:25:00,66.54,66.54,66.51,66.52,16400.0,46.0983,46.0983,46.0775,46.0844,16400.0
2014-03-07 13:30:00,66.52,66.53,66.51,66.52,24600.0,46.0844,46.0913,46.0775,46.0844,24600.0
2014-03-07 13:35:00,66.52,66.52,66.43,66.44,34600.0,46.0844,46.0844,46.022,46.029,34600.0
2014-03-07 13:40:00,66.44,66.48,66.44,66.47,21900.0,46.029,46.0567,46.029,46.0498,21900.0
2014-03-07 13:45:00,66.46,66.5,66.45,66.46,24200.0,46.0428,46.0705,46.0359,46.0428,24200.0
2014-03-07 13:50:00,66.45,66.46,66.43,66.45,19100.0,46.0359,46.0428,46.022,46.0359,19100.0
2014-03-07 13:55:00,66.45,66.46,66.43,66.45,23500.0,46.0359,46.0428,46.022,46.0359,23500.0
2014-03-07 14:00:00,66.45,66.48,66.43,66.44,48300.0,46.0359,46.0567,46.022,46.029,48300.0
2014-03-07 14:05:00,66.45,66.45,66.38,66.38,39200.0,46.0359,46.0359,45.9874,45.9874,39200.0
2014-03-07 14:10:00,66.38,66.43,66.38,66.42,23800.0,45.9874,46.022,45.9874,46.0151,23800.0
2014-03-07 14:15:00,66.41,66.42,66.35,66.35,32300.0,46.0082,46.0151,45.9666,45.9666,32300.0
2014-03-07 14:20:00,66.35,66.36,66.32,66.34,37300.0,45.9666,45.9736,45.9458,45.9597,37300.0
2014-03-07 14:25:00,66.34,66.41,66.34,66.39,37900.0,45.9597,46.0082,45.9597,45.9943,37900.0
2014-03-07 14:30:00,66.39,66.43,66.37,66.43,45300.0,45.9943,46.022,45.9805,46.022,45300.0
2014-03-07 14:35:00,66.42,66.44,66.42,66.43,31100.0,46.0151,46.029,46.0151,46.022,31100.0
2014-03-07 14:40:00,66.43,66.47,66.42,66.45,48100.0,46.022,46.0498,46.0151,46.0359,48100.0
2014-03-07 14:45:00,66.46,66.55,66.46,66.48,56000.0,46.0428,46.1052,46.0428,46.0567,56000.0
2014-03-07 14:50:00,66.48,66.51,66.45,66.5,61600.0,46.0567,46.0775,46.0359,46.0705,61600.0
2014-03-07 14:55:00,66.49,66.5,66.45,66.46,53100.0,46.0636,46.0705,46.0359,46.0428,53100.0
2014-03-07 15:00:00,66.46,66.51,66.45,66.49,46400.0,46.0428,46.0775,46.0359,46.0636,46400.0
2014-03-07 15:05:00,66.48,66.5,66.48,66.5,22600.0,46.0567,46.0705,46.0567,46.0705,22600.0
2014-03-07 15:10:00,66.5,66.52,66.49,66.52,33800.0,46.0705,46.0844,46.0636,46.0844,33800.0
2014-03-07 15:15:00,66.52,66.54,66.52,66.52,54800.0,46.0844,46.0983,46.0844,46.0844,54800.0
2014-03-07 15:20:00,66.52,66.52,66.47,66.48,61100.0,46.0844,46.0844,46.0498,46.0567,61100.0
2014-03-07 15:25:00,66.48,66.49,66.47,66.48,41900.0,46.0567,46.0636,46.0498,46.0567,41900.0
2014-03-07 15:30:00,66.48,66.48,66.41,66.42,96900.0,46.0567,46.0567,46.0082,46.0151,96900.0
2014-03-07 15:35:00,66.42,66.44,66.41,66.44,59300.0,46.0151,46.029,46.0082,46.029,59300.0
2014-03-07 15:40:00,66.43,66.47,66.43,66.47,53500.0,46.022,46.0498,46.022,46.0498,53500.0
2014-03-07 15:45:00,66.47,66.48,66.43,66.48,76200.0,46.0498,46.0567,46.022,46.0567,76200.0
2014-03-07 15:50:00,66.48,66.49,66.46,66.48,140300.0,46.0567,46.0636,46.0428,46.0567,140300.0
2014-03-07 15:55:00,66.48,66.53,66.47,66.49,259000.0,46.0567,46.0913,46.0498,46.0636,259000.0
2014-03-10 09:30:00,66.4,66.45,66.15,66.18,147900.0,46.0013,46.0359,45.8281,45.8489,147900.0
2014-03-10 09:35:00,66.17,66.18,66.1,66.14,49400.0,45.8419,45.8489,45.7934,45.8211,49400.0
2014-03-10 09:40:00,66.13,66.3,66.13,66.27,74700.0,45.8142,45.932,45.8142,45.9112,74700.0
2014-03-10 09:45:00,66.27,66.65,66.26,66.61,139000.0,45.9112,46.1745,45.9043,46.1468,139000.0
2014-03-10 09:50:00,66.61,66.64,66.52,66.59,58500.0,46.1468,46.1675,46.0844,46.1329,58500.0
2014-03-10 09:55:00,66.58,66.7,66.56,66.63,55800.0,46.126,46.2091,46.1121,46.1606,55800.0
2014-03-10 10:00:00,66.63,66.66,66.52,66.58,38500.0,46.1606,46.1814,46.0844,46.126,38500.0
2014-03-10 10:05:00,66.56,66.56,66.48,66.51,33100.0,46.1121,46.1121,46.0567,46.0775,33100.0
2014-03-10 10:10:00,66.5,66.51,66.41,66.41,41800.0,46.0705,46.0775,46.0082,46.0082,41800.0
2014-03-10 10:15:00,66.41,66.5,66.41,66.44,43200.0,46.0082,46.0705,46.0082,46.029,43200.0
2014-03-10 10:20:00,66.45,66.52,66.45,66.49,27800.0,46.0359,46.0844,46.0359,46.0636,27800.0
2014-03-10 10:25:00,66.5,66.51,66.47,66.5,48500.0,46.0705,46.0775,46.0498,46.0705,48500.0
2014-03-10 10:30:00,66.49,66.49,66.41,66.43,51800.0,46.0636,46.0636,46.0082,46.022,51800.0
2014-03-10 10:35:00,66.42,66.48,66.42,66.44,38500.0,46.0151,46.0567,46.0151,46.029,38500.0
2014-03-10 10:40:00,66.44,66.44,66.31,66.41,46800.0,46.029,46.029,45.9389,46.0082,46800.0
2014-03-10 10:45:00,66.41,66.48,66.4,66.45,20900.0,46.0082,46.0567,46.0013,46.0359,20900.0
2014-03-10 10:50:00,66.46,66.47,66.4,66.4,35800.0,46.0428,46.0498,46.0013,46.0013,35800.0
2014-03-10 10:55:00,66.4,66.45,66.37,66.38,33600.0,46.0013,46.0359,45.9805,45.9874,33600.0
2014-03-10 11:00:00,66.39,66.47,66.38,66.46,43500.0,45.9943,46.0498,45.9874,46.0428,43500.0
2014-03-10 11:05:00,66.47,66.53,66.45,66.52,62500.0,46.0498,46.0913,46.0359,46.0844,62500.0
2014-03-10 11:10:00,66.52,66.53,66.49,66.51,67500.0,46.0844,46.0913,46.0636,46.0775,67500.0
2014-03-10 11:15:00,66.52,66.55,66.5,66.55,86600.0,46.0844,46.1052,46.0705,46.1052,86600.0
2014-03-10 11:20:00,66.56,66.6,66.55,66.58,34100.0,46.1121,46.1398,46.1052,46.126,34100.0
2014-03-10 11:25:00,66.58,66.62,66.55,66.58,55600.0,46.126,46.1537,46.1052,46.126,55600.0
2014-03-10 11:30:00,66.58,66.59,66.53,66.55,45900.0,46.126,46.1329,46.0913,46.1052,45900.0
2014-03-10 11:35:00,66.54,66.55,66.5,66.53,26000.0,46.0983,46.1052,46.0705,46.0913,26000.0
2014-03-10 11:40:00,66.53,66.54,66.48,66.49,28200.0,46.0913,46.0983,46.0567,46.0636,28200.0
2014-03-10 11:45:00,66.5,66.51,66.48,66.5,13600.0,46.0705,46.0775,46.0567,46.0705,13600.0
2014-03-10 11:50:00,66.5,66.52,66.47,66.5,57700.0,46.0705,46.0844,46.0498,46.0705,57700.0
2014-03-10 11:55:00,66.49,66.54,66.49,66.5,29500.0,46.0636,46.0983,46.0636,46.0705,29500.0
2014-03-10 12:00:00,66.49,66.5,66.45,66.46,20500.0,46.0636,46.0705,46.0359,46.0428,20500.0
2014-03-10 12:05:00,66.45,66.46,66.4,66.43,27400.0,46.0359,46.0428,46.0013,46.022,27400.0
2014-03-10 12:10:00,66.43,66.46,66.42,66.44,14500.0,46.022,46.0428,46.0151,46.029,14500.0
2014-03-10 12:15:00,66.43,66.5,66.43,66.49,18600.0,46.022,46.0705,46.022,46.0636,18600.0
2014-03-10 12:20:00,66.5,66.53,66.5,66.53,40100.0,46.0705,46.0913,46.0705,46.0913,40100.0
2014-03-10 12:25:00,66.52,66.54,66.48,66.49,27500.0,46.0844,46.0983,46.0567,46.0636,27500.0
2014-03-10 12:30:00,66.49,66.51,66.48,66.51,20200.0,46.0636,46.0775,46.0567,46.0775,20200.0
2014-03-10 12:35:00,66.5,66.52,66.5,66.5,17800.0,46.0705,46.0844,46.0705,46.0705,17800.0
2014-03-10 12:40:00,66.51,66.51,66.48,66.48,23100.0,46.0775,46.0775,46.0567,46.0567,23100.0
2014-03-10 12:45:00,66.49,66.49,66.48,66.48,12300.0,46.0636,46.0636,46.0567,46.0567,12300.0
2014-03-10 12:50:00,66.49,66.53,66.48,66.52,29700.0,46.0636,46.0913,46.0567,46.0844,29700.0
2014-03-10 12:55:00,66.53,66.63,66.51,66.63,43600.0,46.0913,46.1606,46.0775,46.1606,43600.0
2014-03-10 13:00:00,66.64,66.69,66.64,66.69,22500.0,46.1675,46.2022,46.1675,46.2022,22500.0
2014-03-10 13:05:00,66.69,66.72,66.65,66.66,24800.0,46.2022,46.223,46.1745,46.1814,24800.0
2014-03-10 13:10:00,66.67,66.67,66.65,66.66,11300.0,46.1883,46.1883,46.1745,46.1814,11300.0
2014-03-10 13:15:00,66.65,66.66,66.65,66.65,13000.0,46.1745,46.1814,46.1745,46.1745,13000.0
2014-03-10 13:20:00,66.66,66.69,66.66,66.69,12000.0,46.1814,46.2022,46.1814,46.2022,12000.0
2014-03-10 13:25:00,66.69,66.69,66.65,66.65,19600.0,46.2022,46.2022,46.1745,46.1745,19600.0
2014-03-10 13:30:00,66.66,66.66,66.53,66.54,23500.0,46.1814,46.1814,46.0913,46.0983,23500.0
2014-03-10 13:35:00,66.54,66.56,66.51,66.56,14500.0,46.0983,46.1121,46.0775,46.1121,14500.0
2014-03-10 13:40:00,66.55,66.6,66.54,66.59,14200.0,46.1052,46.1398,46.0983,46.1329,14200.0
2014-03-10 13:45:00,66.59,66.59,66.58,66.58,10000.0,46.1329,46.1329,46.126,46.126,10000.0
2014-03-10 13:50:00,66.59,66.62,66.59,66.61,16300.0,46.1329,46.1537,46.1329,46.1468,16300.0
2014-03-10 13:55:00,66.62,66.66,66.61,66.66,21500.0,46.1537,46.1814,46.1468,46.1814,21500.0
2014-03-10 14:00:00,66.65,66.67,66.63,66.64,22400.0,46.1745,46.1883,46.1606,46.1675,22400.0
2014-03-10 14:05:00,66.64,66.65,66.62,66.63,26300.0,46.1675,46.1745,46.1537,46.1606,26300.0
2014-03-10 14:10:00,66.63,66.67,66.62,66.67,25700.0,46.1606,46.1883,46.1537,46.1883,25700.0
2014-03-10 14:15:00,66.68,66.68,66.66,66.66,19300.0,46.1952,46.1952,46.1814,46.1814,19300.0
2014-03-10 14:20:00,66.66,66.67,66.64,66.67,26800.0,46.1814,46.1883,46.1675,46.1883,26800.0
2014-03-10 14:25:00,66.67,66.7,66.66,66.69,23700.0,46.1883,46.2091,46.1814,46.2022,23700.0
2014-03-10 14:30:00,66.69,66.75,66.69,66.75,28800.0,46.2022,46.2437,46.2022,46.2437,28800.0
2014-03-10 14:35:00,66.74,66.81,66.73,66.81,78500.0,46.2368,46.2853,46.2299,46.2853,78500.0
2014-03-10 14:40:00,66.8,66.81,66.78,66.78,44700.0,46.2784,46.2853,46.2645,46.2645,44700.0
2014-03-10 14:45:00,66.78,66.8,66.76,66.8,39500.0,46.2645,46.2784,46.2507,46.2784,39500.0
2014-03-10 14:50:00,66.8,66.82,66.78,66.79,40200.0,46.2784,46.2922,46.2645,46.2715,40200.0
2014-03-10 14:55:00,66.78,66.79,66.76,66.79,16600.0,46.2645,46.2715,46.2507,46.2715,16600.0
2014-03-10 15:00:00,66.78,66.78,66.75,66.76,30200.0,46.2645,46.2645,46.2437,46.2507,30200.0
2014-03-10 15:05:00,66.77,66.79,66.76,66.79,25300.0,46.2576,46.2715,46.2507,46.2715,25300.0
2014-03-10 15:10:00,66.79,66.8,66.76,66.78,37500.0,46.2715,46.2784,46.2507,46.2645,37500.0
2014-03-10 15:15:00,66.78,66.78,66.76,66.78,24800.0,46.2645,46.2645,46.2507,46.2645,24800.0
2014-03-10 15:20:00,66.78,66.79,66.77,66.79,20600.0,46.2645,46.2715,46.2576,46.2715,20600.0
2014-03-10 15:25:00,66.78,66.8,66.77,66.77,33700.0,46.2645,46.2784,46.2576,46.2576,33700.0
2014-03-10 15:30:00,66.78,66.8,66.77,66.8,45200.0,46.2645,46.2784,46.2576,46.2784,45200.0
2014-03-10 15:35:00,66.8,66.82,66.79,66.81,51700.0,46.2784,46.2922,46.2715,46.2853,51700.0
2014-03-10 15:40:00,66.81,66.83,66.8,66.82,64700.0,46.2853,46.2992,46.2784,46.2922,64700.0
2014-03-10 15:45:00,66.83,66.9,66.83,66.88,107900.0,46.2992,46.3477,46.2992,46.3338,107900.0
2014-03-10 15:50:00,66.88,66.93,66.87,66.92,95000.0,46.3338,46.3684,46.3269,46.3615,95000.0
2014-03-10 15:55:00,66.93,66.94,66.84,66.89,209400.0,46.3684,46.3754,46.3061,46.3407,209400.0
2014-03-11 09:30:00,67.0,67.12,66.87,67.06,116200.0,46.4169,46.5001,46.3269,46.4585,116200.0
2014-03-11 09:35:00,67.05,67.09,66.87,66.99,43200.0,46.4516,46.4793,46.3269,46.41,43200.0
2014-03-11 09:40:00,66.97,67.17,66.96,67.08,97000.0,46.3962,46.5347,46.3892,46.4724,97000.0
2014-03-11 09:45:00,67.08,67.1,66.87,66.93,55800.0,46.4724,46.4862,46.3269,46.3684,55800.0
2014-03-11 09:50:00,66.94,66.96,66.82,66.85,26300.0,46.3754,46.3892,46.2922,46.313,26300.0
2014-03-11 09:55:00,66.85,66.97,66.84,66.84,20300.0,46.313,46.3962,46.3061,46.3061,20300.0
2014-03-11 10:00:00,66.84,67.04,66.84,67.03,75700.0,46.3061,46.4447,46.3061,46.4377,75700.0
2014-03-11 10:05:00,67.03,67.06,67.0,67.05,35300.0,46.4377,46.4585,46.4169,46.4516,35300.0
2014-03-11 10:10:00,67.05,67.17,67.04,67.14,47200.0,46.4516,46.5347,46.4447,46.5139,47200.0
2014-03-11 10:15:00,67.12,67.18,67.09,67.17,38800.0,46.5001,46.5416,46.4793,46.5347,38800.0
2014-03-11 10:20:00,67.18,67.2,67.08,67.08,41400.0,46.5416,46.5555,46.4724,46.4724,41400.0
2014-03-11 10:25:00,67.09,67.16,67.07,67.16,31400.0,46.4793,46.5278,46.4654,46.5278,31400.0
2014-03-11 10:30:00,67.16,67.22,67.15,67.21,78100.0,46.5278,46.5694,46.5209,46.5624,78100.0
2014-03-11 10:35:00,67.2,67.24,67.2,67.23,35000.0,46.5555,46.5832,46.5555,46.5763,35000.0
2014-03-11 10:40:00,67.23,67.25,67.22,67.24,34000.0,46.5763,46.5901,46.5694,46.5832,34000.0
2014-03-11 10:45:00,67.24,67.25,67.22,67.24,38500.0,46.5832,46.5901,46.5694,46.5832,38500.0
2014-03-11 10:50:00,67.25,67.35,67.25,67.34,46500.0,46.5901,46.6594,46.5901,46.6525,46500.0
2014-03-11 10:55:00,67.35,67.39,67.34,67.34,33800.0,46.6594,46.6871,46.6525,46.6525,33800.0
2014-03-11 11:00:00,67.34,67.35,67.25,67.25,51400.0,46.6525,46.6594,46.5901,46.5901,51400.0
2014-03-11 11:05:00,67.24,67.25,67.14,67.14,24100.0,46.5832,46.5901,46.5139,46.5139,24100.0
2014-03-11 11:10:00,67.14,67.22,67.11,67.19,55600.0,46.5139,46.5694,46.4931,46.5486,55600.0
2014-03-11 11:15:00,67.19,67.22,67.18,67.2,23600.0,46.5486,46.5694,46.5416,46.5555,23600.0
2014-03-11 11:20:00,67.2,67.23,67.2,67.21,34700.0,46.5555,46.5763,46.5555,46.5624,34700.0
2014-03-11 11:25:00,67.2,67.21,67.09,67.09,28600.0,46.5555,46.5624,46.4793,46.4793,28600.0
2014-03-11 11:30:00,67.1,67.15,67.06,67.14,41700.0,46.4862,46.5209,46.4585,46.5139,41700.0
2014-03-11 11:35:00,67.13,67.14,67.07,67.08,21600.0,46.507,46.5139,46.4654,46.4724,21600.0
2014-03-11 11:40:00,67.08,67.1,66.93,66.99,50800.0,46.4724,46.4862,46.3684,46.41,50800.0
2014-03-11 11:45:00,66.98,66.98,66.93,66.94,23100.0,46.4031,46.4031,46.3684,46.3754,23100.0
2014-03-11 11:50:00,66.94,66.96,66.87,66.88,108800.0,46.3754,46.3892,46.3269,46.3338,108800.0
2014-03-11 11:55:00,66.87,66.87,66.79,66.79,32300.0,46.3269,46.3269,46.2715,46.2715,32300.0
2014-03-11 12:00:00,66.79,66.8,66.7,66.71,37300.0,46.2715,46.2784,46.2091,46.216,37300.0
2014-03-11 12:05:00,66.71,66.72,66.58,66.59,42100.0,46.216,46.223,46.126,46.1329,42100.0
2014-03-11 12:10:00,66.59,66.65,66.55,66.65,41100.0,46.1329,46.1745,46.1052,46.1745,41100.0
2014-03-11 12:15:00,66.64,66.65,66.51,66.51,73600.0,46.1675,46.1745,46.0775,46.0775,73600.0
2014-03-11 12:20:00,66.51,66.52,66.44,66.47,75300.0,46.0775,46.0844,46.029,46.0498,75300.0
2014-03-11 12:25:00,66.47,66.47,66.41,66.44,39100.0,46.0498,46.0498,46.0082,46.029,39100.0
2014-03-11 12:30:00,66.44,66.47,66.42,66.43,61900.0,46.029,46.0498,46.0151,46.022,61900.0
2014-03-11 12:35:00,66.43,66.45,66.4,66.44,31600.0,46.022,46.0359,46.0013,46.029,31600.0
2014-03-11 12:40:00,66.44,66.46,66.34,66.35,53400.0,46.029,46.0428,45.9597,45.9666,53400.0
2014-03-11 12:45:00,66.37,66.48,66.36,66.46,28600.0,45.9805,46.0567,45.9736,46.0428,28600.0
2014-03-11 12:50:00,66.47,66.57,66.47,66.57,15500.0,46.0498,46.119,46.0498,46.119,15500.0
2014-03-11 12:55:00,66.56,66.57,66.52,66.53,14300.0,46.1121,46.119,46.0844,46.0913,14300.0
2014-03-11 13:00:00,66.52,66.52,66.48,66.51,36400.0,46.0844,46.0844,46.0567,46.0775,36400.0
2014-03-11 13:05:00,66.5,66.51,66.46,66.48,21500.0,46.0705,46.0775,46.0428,46.0567,21500.0
2014-03-11 13:10:00,66.48,66.52,66.48,66.51,12200.0,46.0567,46.0844,46.0567,46.0775,12200.0
2014-03-11 13:15:00,66.51,66.51,66.43,66.44,61900.0,46.0775,46.0775,46.022,46.029,61900.0
2014-03-11 13:20:00,66.44,66.51,66.41,66.41,54000.0,46.029,46.0775,46.0082,46.0082,54000.0
2014-03-11 13:25:00,66.42,66.46,66.35,66.35,151000.0,46.0151,46.0428,45.9666,45.9666,151000.0
2014-03-11 13:30:00,66.34,66.36,66.28,66.36,49600.0,45.9597,45.9736,45.9181,45.9736,49600.0
2014-03-11 13:35:00,66.36,66.51,66.36,66.44,46400.0,45.9736,46.0775,45.9736,46.029,46400.0
2014-03-11 13:40:00,66.44,66.47,66.38,66.4,22100.0,46.029,46.0498,45.9874,46.0013,22100.0
2014-03-11 13:45:00,66.41,66.53,66.4,66.53,30500.0,46.0082,46.0913,46.0013,46.0913,30500.0
2014-03-11 13:50:00,66.53,66.57,66.52,66.57,16800.0,46.0913,46.119,46.0844,46.119,16800.0
2014-03-11 13:55:00,66.57,66.6,66.55,66.6,22100.0,46.119,46.1398,46.1052,46.1398,22100.0
2014-03-11 14:00:00,66.59,66.64,66.58,66.58,33700.0,46.1329,46.1675,46.126,46.126,33700.0
2014-03-11 14:05:00,66.59,66.61,66.57,66.6,46500.0,46.1329,46.1468,46.119,46.1398,46500.0
2014-03-11 14:10:00,66.6,66.63,66.58,66.59,34300.0,46.1398,46.1606,46.126,46.1329,34300.0
2014-03-11 14:15:00,66.6,66.62,66.57,66.62,25900.0,46.1398,46.1537,46.119,46.1537,25900.0
2014-03-11 14:20:00,66.62,66.63,66.61,66.63,34000.0,46.1537,46.1606,46.1468,46.1606,34000.0
2014-03-11 14:25:00,66.63,66.65,66.62,66.63,45500.0,46.1606,46.1745,46.1537,46.1606,45500.0
2014-03-11 14:30:00,66.62,66.63,66.5,66.52,86800.0,46.1537,46.1606,46.0705,46.0844,86800.0
2014-03-11 14:35:00,66.53,66.55,66.51,66.55,30700.0,46.0913,46.1052,46.0775,46.1052,30700.0
2014-03-11 14:40:00,66.55,66.57,66.51,66.56,65800.0,46.1052,46.119,46.0775,46.1121,65800.0
2014-03-11 14:45:00,66.57,66.6,66.51,66.58,50000.0,46.119,46.1398,46.0775,46.126,50000.0
2014-03-11 14:50:00,66.57,66.6,66.56,66.59,38300.0,46.119,46.1398,46.1121,46.1329,38300.0
2014-03-11 14:55:00,66.59,66.59,66.54,66.55,69900.0,46.1329,46.1329,46.0983,46.1052,69900.0
2014-03-11 15:00:00,66.53,66.55,66.43,66.45,79400.0,46.0913,46.1052,46.022,46.0359,79400.0
2014-03-11 15:05:00,66.45,66.45,66.38,66.41,59700.0,46.0359,46.0359,45.9874,46.0082,59700.0
2014-03-11 15:10:00,66.4,66.42,66.36,66.41,45400.0,46.0013,46.0151,45.9736,46.0082,45400.0
2014-03-11 15:15:00,66.4,66.48,66.4,66.47,37400.0,46.0013,46.0567,46.0013,46.0498,37400.0
2014-03-11 15:20:00,66.48,66.57,66.47,66.56,44600.0,46.0567,46.119,46.0498,46.1121,44600.0
2014-03-11 15:25:00,66.56,66.56,66.51,66.52,53300.0,46.1121,46.1121,46.0775,46.0844,53300.0
2014-03-11 15:30:00,66.51,66.59,66.5,66.58,67500.0,46.0775,46.1329,46.0705,46.126,67500.0
2014-03-11 15:35:00,66.58,66.59,66.5,66.51,58000.0,46.126,46.1329,46.0705,46.0775,58000.0
2014-03-11 15:40:00,66.52,66.54,66.51,66.52,51200.0,46.0844,46.0983,46.0775,46.0844,51200.0
2014-03-11 15:45:00,66.51,66.51,66.44,66.46,87000.0,46.0775,46.0775,46.029,46.0428,87000.0
2014-03-11 15:50:00,66.46,66.5,66.45,66.5,92800.0,46.0428,46.0705,46.0359,46.0705,92800.0
2014-03-11 15:55:00,66.49,66.55,66.48,66.54,213600.0,46.0636,46.1052,46.0567,46.0983,213600.0
2014-03-12 09:30:00,66.17,66.26,66.05,66.09,185300.0,45.8419,45.9043,45.7588,45.7865,185300.0
2014-03-12 09:35:00,66.07,66.2,66.04,66.2,99500.0,45.7726,45.8627,45.7519,45.8627,99500.0
2014-03-12 09:40:00,66.2,66.2,66.01,66.12,91800.0,45.8627,45.8627,45.7311,45.8073,91800.0
2014-03-12 09:45:00,66.12,66.3,66.06,66.29,90900.0,45.8073,45.932,45.7657,45.9251,90900.0
2014-03-12 09:50:00,66.28,66.44,66.16,66.29,113500.0,45.9181,46.029,45.835,45.9251,113500.0
2014-03-12 09:55:00,66.31,66.41,66.26,66.38,59500.0,45.9389,46.0082,45.9043,45.9874,59500.0
2014-03-12 10:00:00,66.37,66.42,66.26,66.41,50800.0,45.9805,46.0151,45.9043,46.0082,50800.0
2014-03-12 10:05:00,66.41,66.47,66.3,66.41,66100.0,46.0082,46.0498,45.932,46.0082,66100.0
2014-03-12 10:10:00,66.41,66.47,66.31,66.31,36900.0,46.0082,46.0498,45.9389,45.9389,36900.0
2014-03-12 10:15:00,66.3,66.35,66.2,66.24,57700.0,45.932,45.9666,45.8627,45.8904,57700.0
2014-03-12 10:20:00,66.25,66.33,66.16,66.17,40300.0,45.8973,45.9528,45.835,45.8419,40300.0
2014-03-12 10:25:00,66.17,66.26,66.12,66.13,45200.0,45.8419,45.9043,45.8073,45.8142,45200.0
2014-03-12 10:30:00,66.13,66.21,66.12,66.15,58400.0,45.8142,45.8696,45.8073,45.8281,58400.0
2014-03-12 10:35:00,66.14,66.22,66.06,66.2,94500.0,45.8211,45.8766,45.7657,45.8627,94500.0
2014-03-12 10:40:00,66.2,66.37,66.2,66.37,70400.0,45.8627,45.9805,45.8627,45.9805,70400.0
2014-03-12 10:45:00,66.37,66.38,66.29,66.33,92500.0,45.9805,45.9874,45.9251,45.9528,92500.0
2014-03-12 10:50:00,66.34,66.47,66.32,66.46,37800.0,45.9597,46.0498,45.9458,46.0428,37800.0
2014-03-12 10:55:00,66.46,66.59,66.45,66.57,56900.0,46.0428,46.1329,46.0359,46.119,56900.0
2014-03-12 11:00:00,66.58,66.63,66.51,66.53,40600.0,46.126,46.1606,46.0775,46.0913,40600.0
2014-03-12 11:05:00,66.52,66.57,66.5,66.53,42500.0,46.0844,46.119,46.0705,46.0913,42500.0
2014-03-12 11:10:00,66.53,66.59,66.53,66.57,25600.0,46.0913,46.1329,46.0913,46.119,25600.0
2014-03-12 11:15:00,66.57,66.61,66.53,66.6,22500.0,46.119,46.1468,46.0913,46.1398,22500.0
2014-03-12 11:20:00,66.61,66.67,66.6,66.67,31000.0,46.1468,46.1883,46.1398,46.1883,31000.0
2014-03-12 11:25:00,66.67,66.75,66.67,66.7,57100.0,46.1883,46.2437,46.1883,46.2091,57100.0
2014-03-12 11:30:00,66.7,66.73,66.64,66.64,23600.0,46.2091,46.2299,46.1675,46.1675,23600.0
2014-03-12 11:35:00,66.64,66.64,66.54,66.59,30800.0,46.1675,46.1675,46.0983,46.1329,30800.0
2014-03-12 11:40:00,66.59,66.6,66.5,66.53,28400.0,46.1329,46.1398,46.0705,46.0913,28400.0
2014-03-12 11:45:00,66.54,66.57,66.5,66.51,28000.0,46.0983,46.119,46.0705,46.0775,28000.0
2014-03-12 11:50:00,66.5,66.53,66.45,66.51,28500.0,46.0705,46.0913,46.0359,46.0775,28500.0
2014-03-12 11:55:00,66.51,66.52,66.4,66.44,36100.0,46.0775,46.0844,46.0013,46.029,36100.0
2014-03-12 12:00:00,66.44,66.48,66.41,66.48,22300.0,46.029,46.0567,46.0082,46.0567,22300.0
2014-03-12 12:05:00,66.49,66.54,66.49,66.5,16200.0,46.0636,46.0983,46.0636,46.0705,16200.0
2014-03-12 12:10:00,66.51,66.51,66.46,66.48,15700.0,46.0775,46.0775,46.0428,46.0567,15700.0
2014-03-12 12:15:00,66.48,66.5,66.47,66.47,23800.0,46.0567,46.0705,46.0498,46.0498,23800.0
2014-03-12 12:20:00,66.47,66.51,66.47,66.49,14600.0,46.0498,46.0775,46.0498,46.0636,14600.0
2014-03-12 12:25:00,66.48,66.48,66.4,66.42,29400.0,46.0567,46.0567,46.0013,46.0151,29400.0
2014-03-12 12:30:00,66.42,66.43,66.4,66.41,26200.0,46.0151,46.022,46.0013,46.0082,26200.0
2014-03-12 12:35:00,66.41,66.42,66.31,66.31,61900.0,46.0082,46.0151,45.9389,45.9389,61900.0
2014-03-12 12:40:00,66.31,66.43,66.3,66.41,39400.0,45.9389,46.022,45.932,46.0082,39400.0
2014-03-12 12:45:00,66.41,66.45,66.39,66.4,24300.0,46.0082,46.0359,45.9943,46.0013,24300.0
2014-03-12 12:50:00,66.4,66.4,66.38,66.39,14500.0,46.0013,46.0013,45.9874,45.9943,14500.0
2014-03-12 12:55:00,66.39,66.46,66.39,66.46,37000.0,45.9943,46.0428,45.9943,46.0428,37000.0
2014-03-12 13:00:00,66.46,66.46,66.41,66.45,21300.0,46.0428,46.0428,46.0082,46.0359,21300.0
2014-03-12 13:05:00,66.45,66.46,66.43,66.44,13500.0,46.0359,46.0428,46.022,46.029,13500.0
2014-03-12 13:10:00,66.43,66.43,66.37,66.37,24900.0,46.022,46.022,45.9805,45.9805,24900.0
2014-03-12 13:15:00,66.37,66.41,66.37,66.4,15900.0,45.9805,46.0082,45.9805,46.0013,15900.0
2014-03-12 13:20:00,66.4,66.4,66.36,66.36,19100.0,46.0013,46.0013,45.9736,45.9736,19100.0
2014-03-12 13:25:00,66.35,66.39,66.35,66.39,11500.0,45.9666,45.9943,45.9666,45.9943,11500.0
2014-03-12 13:30:00,66.39,66.43,66.39,66.4,17700.0,45.9943,46.022,45.9943,46.0013,17700.0
2014-03-12 13:35:00,66.4,66.46,66.38,66.44,49100.0,46.0013,46.0428,45.9874,46.029,49100.0
2014-03-12 13:40:00,66.45,66.51,66.43,66.47,42600.0,46.0359,46.0775,46.022,46.0498,42600.0
2014-03-12 13:45:00,66.48,66.48,66.41,66.41,15800.0,46.0567,46.0567,46.0082,46.0082,15800.0
2014-03-12 13:50:00,66.42,66.43,66.41,66.43,12900.0,46.0151,46.022,46.0082,46.022,12900.0
2014-03-12 13:55:00,66.42,66.47,66.42,66.44,14100.0,46.0151,46.0498,46.0151,46.029,14100.0
2014-03-12 14:00:00,66.45,66.47,66.44,66.47,18900.0,46.0359,46.0498,46.029,46.0498,18900.0
2014-03-12 14:05:00,66.47,66.5,66.43,66.43,33000.0,46.0498,46.0705,46.022,46.022,33000.0
2014-03-12 14:10:00,66.43,66.44,66.4,66.44,26700.0,46.022,46.029,46.0013,46.029,26700.0
2014-03-12 14:15:00,66.45,66.45,66.42,66.45,21100.0,46.0359,46.0359,46.0151,46.0359,21100.0
2014-03-12 14:20:00,66.45,66.45,66.41,66.43,25200.0,46.0359,46.0359,46.0082,46.022,25200.0
2014-03-12 14:25:00,66.43,66.44,66.41,66.43,27900.0,46.022,46.029,46.0082,46.022,27900.0
2014-03-12 14:30:00,66.44,66.44,66.37,66.39,19100.0,46.029,46.029,45.9805,45.9943,19100.0
2014-03-12 14:35:00,66.39,66.4,66.36,66.37,19300.0,45.9943,46.0013,45.9736,45.9805,19300.0
2014-03-12 14:40:00,66.36,66.37,66.33,66.35,39900.0,45.9736,45.9805,45.9528,45.9666,39900.0
2014-03-12 14:45:00,66.35,66.36,66.34,66.34,16400.0,45.9666,45.9736,45.9597,45.9597,16400.0
2014-03-12 14:50:00,66.34,66.37,66.34,66.37,19400.0,45.9597,45.9805,45.9597,45.9805,19400.0
2014-03-12 14:55:00,66.37,66.37,66.33,66.34,51600.0,45.9805,45.9805,45.9528,45.9597,51600.0
2014-03-12 15:00:00,66.33,66.4,66.33,66.4,22000.0,45.9528,46.0013,45.9528,46.0013,22000.0
2014-03-12 15:05:00,66.4,66.45,66.4,66.45,32200.0,46.0013,46.0359,46.0013,46.0359,32200.0
2014-03-12 15:10:00,66.45,66.45,66.4,66.4,42100.0,46.0359,46.0359,46.0013,46.0013,42100.0
2014-03-12 15:15:00,66.4,66.41,66.38,66.4,37900.0,46.0013,46.0082,45.9874,46.0013,37900.0
2014-03-12 15:20:00,66.4,66.42,66.38,66.41,54500.0,46.0013,46.0151,45.9874,46.0082,54500.0
2014-03-12 15:25:00,66.4,66.41,66.39,66.41,38900.0,46.0013,46.0082,45.9943,46.0082,38900.0
2014-03-12 15:30:00,66.4,66.41,66.38,66.39,56100.0,46.0013,46.0082,45.9874,45.9943,56100.0
2014-03-12 15:35:00,66.39,66.39,66.34,66.39,66800.0,45.9943,45.9943,45.9597,45.9943,66800.0
2014-03-12 15:40:00,66.38,66.44,66.38,66.44,65000.0,45.9874,46.029,45.9874,46.029,65000.0
2014-03-12 15:45:00,66.44,66.52,66.44,66.52,104800.0,46.029,46.0844,46.029,46.0844,104800.0
2014-03-12 15:50:00,66.52,66.58,66.51,66.53,114300.0,46.0844,46.126,46.0775,46.0913,114300.0
2014-03-12 15:55:00,66.53,66.55,66.48,66.54,193000.0,46.0913,46.1052,46.0567,46.0983,193000.0
2014-03-13 09:30:00,66.78,66.84,66.62,66.65,102700.0,46.2645,46.3061,46.1537,46.1745,102700.0
2014-03-13 09:35:00,66.65,66.75,66.61,66.67,32900.0,46.1745,46.2437,46.1468,46.1883,32900.0
2014-03-13 09:40:00,66.67,66.67,66.48,66.5,41100.0,46.1883,46.1883,46.0567,46.0705,41100.0
2014-03-13 09:45:00,66.5,66.72,66.5,66.65,59900.0,46.0705,46.223,46.0705,46.1745,59900.0
2014-03-13 09:50:00,66.65,66.69,66.57,66.62,36500.0,46.1745,46.2022,46.119,46.1537,36500.0
2014-03-13 09:55:00,66.63,66.67,66.5,66.5,31500.0,46.1606,46.1883,46.0705,46.0705,31500.0
2014-03-13 10:00:00,66.51,66.61,66.49,66.58,47200.0,46.0775,46.1468,46.0636,46.126,47200.0
2014-03-13 10:05:00,66.58,66.62,66.51,66.56,28500.0,46.126,46.1537,46.0775,46.1121,28500.0
2014-03-13 10:10:00,66.57,66.6,66.47,66.5,30500.0,46.119,46.1398,46.0498,46.0705,30500.0
2014-03-13 10:15:00,66.5,66.56,66.47,66.55,23600.0,46.0705,46.1121,46.0498,46.1052,23600.0
2014-03-13 10:20:00,66.56,66.64,66.56,66.62,39300.0,46.1121,46.1675,46.1121,46.1537,39300.0
2014-03-13 10:25:00,66.62,66.62,66.57,66.57,20700.0,46.1537,46.1537,46.119,46.119,20700.0
2014-03-13 10:30:00,66.57,66.58,66.51,66.52,37700.0,46.119,46.126,46.0775,46.0844,37700.0
2014-03-13 10:35:00,66.52,66.52,66.44,66.46,24900.0,46.0844,46.0844,46.029,46.0428,24900.0
2014-03-13 10:40:00,66.47,66.47,66.38,66.4,37000.0,46.0498,46.0498,45.9874,46.0013,37000.0
2014-03-13 10:45:00,66.39,66.41,66.35,66.38,20500.0,45.9943,46.0082,45.9666,45.9874,20500.0
2014-03-13 10:50:00,66.38,66.44,66.38,66.41,25000.0,45.9874,46.029,45.9874,46.0082,25000.0
2014-03-13 10:55:00,66.41,66.44,66.4,66.42,22700.0,46.0082,46.029,46.0013,46.0151,22700.0
2014-03-13 11:00:00,66.41,66.48,66.38,66.47,46300.0,46.0082,46.0567,45.9874,46.0498,46300.0
2014-03-13 11:05:00,66.46,66.48,66.42,66.43,23700.0,46.0428,46.0567,46.0151,46.022,23700.0
2014-03-13 11:10:00,66.44,66.44,66.36,66.37,32000.0,46.029,46.029,45.9736,45.9805,32000.0
2014-03-13 11:15:00,66.37,66.48,66.37,66.45,27800.0,45.9805,46.0567,45.9805,46.0359,27800.0
2014-03-13 11:20:00,66.46,66.46,66.39,66.39,23900.0,46.0428,46.0428,45.9943,45.9943,23900.0
2014-03-13 11:25:00,66.38,66.38,66.3,66.31,69500.0,45.9874,45.9874,45.932,45.9389,69500.0
2014-03-13 11:30:00,66.32,66.32,66.28,66.31,18400.0,45.9458,45.9458,45.9181,45.9389,18400.0
2014-03-13 11:35:00,66.31,66.33,66.3,66.31,24600.0,45.9389,45.9528,45.932,45.9389,24600.0
2014-03-13 11:40:00,66.31,66.32,66.28,66.31,21100.0,45.9389,45.9458,45.9181,45.9389,21100.0
2014-03-13 11:45:00,66.32,66.32,66.26,66.27,28100.0,45.9458,45.9458,45.9043,45.9112,28100.0
2014-03-13 11:50:00,66.27,66.28,66.22,66.25,31400.0,45.9112,45.9181,45.8766,45.8973,31400.0
2014-03-13 11:55:00,66.25,66.32,66.25,66.31,42000.0,45.8973,45.9458,45.8973,45.9389,42000.0
2014-03-13 12:00:00,66.31,66.34,66.31,66.34,17800.0,45.9389,45.9597,45.9389,45.9597,17800.0
2014-03-13 12:05:00,66.33,66.34,66.26,66.33,29200.0,45.9528,45.9597,45.9043,45.9528,29200.0
2014-03-13 12:10:00,66.33,66.34,66.23,66.24,41700.0,45.9528,45.9597,45.8835,45.8904,41700.0
2014-03-13 12:15:00,66.25,66.3,66.25,66.29,28100.0,45.8973,45.932,45.8973,45.9251,28100.0
2014-03-13 12:20:00,66.29,66.31,66.22,66.22,31600.0,45.9251,45.9389,45.8766,45.8766,31600.0
2014-03-13 12:25:00,66.22,66.23,66.15,66.18,32100.0,45.8766,45.8835,45.8281,45.8489,32100.0
2014-03-13 12:30:00,66.17,66.21,66.14,66.19,52300.0,45.8419,45.8696,45.8211,45.8558,52300.0
2014-03-13 12:35:00,66.18,66.19,66.13,66.14,28600.0,45.8489,45.8558,45.8142,45.8211,28600.0
2014-03-13 12:40:00,66.13,66.2,66.13,66.19,45600.0,45.8142,45.8627,45.8142,45.8558,45600.0
2014-03-13 12:45:00,66.2,66.22,66.17,66.2,36700.0,45.8627,45.8766,45.8419,45.8627,36700.0
2014-03-13 12:50:00,66.21,66.21,66.15,66.18,48600.0,45.8696,45.8696,45.8281,45.8489,48600.0
2014-03-13 12:55:00,66.17,66.21,66.16,66.2,71100.0,45.8419,45.8696,45.835,45.8627,71100.0
2014-03-13 13:00:00,66.2,66.21,66.09,66.18,126500.0,45.8627,45.8696,45.7865,45.8489,126500.0
2014-03-13 13:05:00,66.18,66.2,66.13,66.19,62800.0,45.8489,45.8627,45.8142,45.8558,62800.0
2014-03-13 13:10:00,66.18,66.22,66.18,66.2,25300.0,45.8489,45.8766,45.8489,45.8627,25300.0
2014-03-13 13:15:00,66.2,66.24,66.2,66.22,30400.0,45.8627,45.8904,45.8627,45.8766,30400.0
2014-03-13 13:20:00,66.22,66.24,66.18,66.21,39700.0,45.8766,45.8904,45.8489,45.8696,39700.0
2014-03-13 13:25:00,66.21,66.3,66.2,66.3,36200.0,45.8696,45.932,45.8627,45.932,36200.0
2014-03-13 13:30:00,66.3,66.3,66.22,66.22,29400.0,45.932,45.932,45.8766,45.8766,29400.0
2014-03-13 13:35:00,66.22,66.23,66.17,66.19,56100.0,45.8766,45.8835,45.8419,45.8558,56100.0
2014-03-13 13:40:00,66.18,66.24,66.17,66.23,31200.0,45.8489,45.8904,45.8419,45.8835,31200.0
2014-03-13 13:45:00,66.24,66.26,66.22,66.26,31800.0,45.8904,45.9043,45.8766,45.9043,31800.0
2014-03-13 13:50:00,66.25,66.26,66.21,66.21,24700.0,45.8973,45.9043,45.8696,45.8696,24700.0
2014-03-13 13:55:00,66.21,66.25,66.17,66.25,31100.0,45.8696,45.8973,45.8419,45.8973,31100.0
2014-03-13 14:00:00,66.25,66.3,66.24,66.28,28600.0,45.8973,45.932,45.8904,45.9181,28600.0
2014-03-13 14:05:00,66.28,66.28,66.25,66.25,97300.0,45.9181,45.9181,45.8973,45.8973,97300.0
2014-03-13 14:10:00,66.26,66.27,66.25,66.26,53800.0,45.9043,45.9112,45.8973,45.9043,53800.0
2014-03-13 14:15:00,66.25,66.26,66.22,66.23,63000.0,45.8973,45.9043,45.8766,45.8835,63000.0
2014-03-13 14:20:00,66.23,66.29,66.22,66.23,97200.0,45.8835,45.9251,45.8766,45.8835,97200.0
2014-03-13 14:25:00,66.21,66.25,66.2,66.23,48400.0,45.8696,45.8973,45.8627,45.8835,48400.0
2014-03-13 14:30:00,66.23,66.31,66.23,66.29,39200.0,45.8835,45.9389,45.8835,45.9251,39200.0
2014-03-13 14:35:00,66.29,66.3,66.23,66.24,45500.0,45.9251,45.932,45.8835,45.8904,45500.0
2014-03-13 14:40:00,66.23,66.27,66.21,66.23,51000.0,45.8835,45.9112,45.8696,45.8835,51000.0
2014-03-13 14:45:00,66.23,66.25,66.19,66.22,134600.0,45.8835,45.8973,45.8558,45.8766,134600.0
2014-03-13 14:50:00,66.21,66.27,66.21,66.23,53300.0,45.8696,45.9112,45.8696,45.8835,53300.0
2014-03-13 14:55:00,66.23,66.28,66.22,66.27,45800.0,45.8835,45.9181,45.8766,45.9112,45800.0
2014-03-13 15:00:00,66.26,66.34,66.24,66.32,55200.0,45.9043,45.9597,45.8904,45.9458,55200.0
2014-03-13 15:05:00,66.32,66.32,66.23,66.23,60700.0,45.9458,45.9458,45.8835,45.8835,60700.0
2014-03-13 15:10:00,66.23,66.25,66.17,66.18,55700.0,45.8835,45.8973,45.8419,45.8489,55700.0
2014-03-13 15:15:00,66.18,66.19,66.17,66.17,70000.0,45.8489,45.8558,45.8419,45.8419,70000.0
2014-03-13 15:20:00,66.18,66.26,66.18,66.23,100100.0,45.8489,45.9043,45.8489,45.8835,100100.0
2014-03-13 15:25:00,66.23,66.28,66.23,66.25,66700.0,45.8835,45.9181,45.8835,45.8973,66700.0
2014-03-13 15:30:00,66.26,66.28,66.24,66.25,109200.0,45.9043,45.9181,45.8904,45.8973,109200.0
2014-03-13 15:35:00,66.25,66.33,66.25,66.32,56300.0,45.8973,45.9528,45.8973,45.9458,56300.0
2014-03-13 15:40:00,66.32,66.36,66.31,66.35,60100.0,45.9458,45.9736,45.9389,45.9666,60100.0
2014-03-13 15:45:00,66.34,66.41,66.34,66.41,78000.0,45.9597,46.0082,45.9597,46.0082,78000.0
2014-03-13 15:50:00,66.4,66.41,66.27,66.28,119900.0,46.0013,46.0082,45.9112,45.9181,119900.0
2014-03-13 15:55:00,66.29,66.33,66.26,66.31,190700.0,45.9251,45.9528,45.9043,45.9389,190700.0
2014-03-14 09:30:00,66.1,66.32,66.09,66.15,102800.0,45.7934,45.9458,45.7865,45.8281,102800.0
2014-03-14 09:35:00,66.18,66.25,66.04,66.23,49800.0,45.8489,45.8973,45.7519,45.8835,49800.0
2014-03-14 09:40:00,66.23,66.43,66.19,66.43,45500.0,45.8835,46.022,45.8558,46.022,45500.0
2014-03-14 09:45:00,66.43,66.64,66.28,66.28,64400.0,46.022,46.1675,45.9181,45.9181,64400.0
2014-03-14 09:50:00,66.29,66.32,66.08,66.1,41000.0,45.9251,45.9458,45.7796,45.7934,41000.0
2014-03-14 09:55:00,66.1,66.35,66.1,66.24,34100.0,45.7934,45.9666,45.7934,45.8904,34100.0
2014-03-14 10:00:00,66.25,66.43,66.24,66.31,29300.0,45.8973,46.022,45.8904,45.9389,29300.0
2014-03-14 10:05:00,66.3,66.49,66.3,66.46,31200.0,45.932,46.0636,45.932,46.0428,31200.0
2014-03-14 10:10:00,66.46,66.53,66.4,66.5,57100.0,46.0428,46.0913,46.0013,46.0705,57100.0
2014-03-14 10:15:00,66.48,66.56,66.45,66.52,46000.0,46.0567,46.1121,46.0359,46.0844,46000.0
2014-03-14 10:20:00,66.51,66.51,66.41,66.51,91600.0,46.0775,46.0775,46.0082,46.0775,91600.0
2014-03-14 10:25:00,66.5,66.54,66.47,66.48,47800.0,46.0705,46.0983,46.0498,46.0567,47800.0
2014-03-14 10:30:00,66.47,66.52,66.46,66.51,64600.0,46.0498,46.0844,46.0428,46.0775,64600.0
2014-03-14 10:35:00,66.51,66.51,66.46,66.5,37500.0,46.0775,46.0775,46.0428,46.0705,37500.0
2014-03-14 10:40:00,66.51,66.52,66.47,66.48,34500.0,46.0775,46.0844,46.0498,46.0567,34500.0
2014-03-14 10:45:00,66.48,66.52,66.47,66.48,73900.0,46.0567,46.0844,46.0498,46.0567,73900.0
2014-03-14 10:50:00,66.48,66.52,66.47,66.48,53300.0,46.0567,46.0844,46.0498,46.0567,53300.0
2014-03-14 10:55:00,66.47,66.52,66.47,66.49,34200.0,46.0498,46.0844,46.0498,46.0636,34200.0
2014-03-14 11:00:00,66.49,66.49,66.36,66.38,88100.0,46.0636,46.0636,45.9736,45.9874,88100.0
2014-03-14 11:05:00,66.37,66.41,66.31,66.34,24700.0,45.9805,46.0082,45.9389,45.9597,24700.0
2014-03-14 11:10:00,66.33,66.34,66.29,66.33,18600.0,45.9528,45.9597,45.9251,45.9528,18600.0
2014-03-14 11:15:00,66.32,66.35,66.31,66.32,141300.0,45.9458,45.9666,45.9389,45.9458,141300.0
2014-03-14 11:20:00,66.33,66.37,66.31,66.33,41600.0,45.9528,45.9805,45.9389,45.9528,41600.0
2014-03-14 11:25:00,66.33,66.36,66.31,66.34,31700.0,45.9528,45.9736,45.9389,45.9597,31700.0
2014-03-14 11:30:00,66.35,66.36,66.31,66.33,23200.0,45.9666,45.9736,45.9389,45.9528,23200.0
2014-03-14 11:35:00,66.33,66.4,66.29,66.39,53500.0,45.9528,46.0013,45.9251,45.9943,53500.0
2014-03-14 11:40:00,66.39,66.46,66.33,66.45,77600.0,45.9943,46.0428,45.9528,46.0359,77600.0
2014-03-14 11:45:00,66.44,66.57,66.41,66.57,64000.0,46.029,46.119,46.0082,46.119,64000.0
2014-03-14 11:50:00,66.58,66.66,66.56,66.64,44000.0,46.126,46.1814,46.1121,46.1675,44000.0
2014-03-14 11:55:00,66.64,66.64,66.6,66.61,28400.0,46.1675,46.1675,46.1398,46.1468,28400.0
2014-03-14 12:00:00,66.61,66.62,66.56,66.57,55000.0,46.1468,46.1537,46.1121,46.119,55000.0
2014-03-14 12:05:00,66.57,66.63,66.57,66.62,35000.0,46.119,46.1606,46.119,46.1537,35000.0
2014-03-14 12:10:00,66.62,66.71,66.61,66.65,59600.0,46.1537,46.216,46.1468,46.1745,59600.0
2014-03-14 12:15:00,66.65,66.66,66.61,66.63,37900.0,46.1745,46.1814,46.1468,46.1606,37900.0
2014-03-14 12:20:00,66.61,66.63,66.59,66.6,20200.0,46.1468,46.1606,46.1329,46.1398,20200.0
2014-03-14 12:25:00,66.6,66.6,66.53,66.55,53600.0,46.1398,46.1398,46.0913,46.1052,53600.0
2014-03-14 12:30:00,66.55,66.57,66.5,66.5,57700.0,46.1052,46.119,46.0705,46.0705,57700.0
2014-03-14 12:35:00,66.5,66.66,66.49,66.65,56000.0,46.0705,46.1814,46.0636,46.1745,56000.0
2014-03-14 12:40:00,66.63,66.67,66.62,66.67,28000.0,46.1606,46.1883,46.1537,46.1883,28000.0
2014-03-14 12:45:00,66.67,66.68,66.6,66.63,28300.0,46.1883,46.1952,46.1398,46.1606,28300.0
2014-03-14 12:50:00,66.62,66.62,66.57,66.57,19500.0,46.1537,46.1537,46.119,46.119,19500.0
2014-03-14 12:55:00,66.57,66.63,66.57,66.63,10700.0,46.119,46.1606,46.119,46.1606,10700.0
2014-03-14 13:00:00,66.63,66.66,66.58,66.6,29400.0,46.1606,46.1814,46.126,46.1398,29400.0
2014-03-14 13:05:00,66.6,66.6,66.54,66.56,24700.0,46.1398,46.1398,46.0983,46.1121,24700.0
2014-03-14 13:10:00,66.56,66.57,66.54,66.54,15000.0,46.1121,46.119,46.0983,46.0983,15000.0
2014-03-14 13:15:00,66.55,66.55,66.51,66.54,15900.0,46.1052,46.1052,46.0775,46.0983,15900.0
2014-03-14 13:20:00,66.54,66.55,66.47,66.47,25500.0,46.0983,46.1052,46.0498,46.0498,25500.0
2014-03-14 13:25:00,66.48,66.5,66.46,66.5,16700.0,46.0567,46.0705,46.0428,46.0705,16700.0
2014-03-14 13:30:00,66.51,66.53,66.48,66.53,23200.0,46.0775,46.0913,46.0567,46.0913,23200.0
2014-03-14 13:35:00,66.54,66.58,66.53,66.56,30100.0,46.0983,46.126,46.0913,46.1121,30100.0
2014-03-14 13:40:00,66.55,66.58,66.51,66.56,59000.0,46.1052,46.126,46.0775,46.1121,59000.0
2014-03-14 13:45:00,66.57,66.59,66.53,66.55,44800.0,46.119,46.1329,46.0913,46.1052,44800.0
2014-03-14 13:50:00,66.55,66.6,66.54,66.57,40200.0,46.1052,46.1398,46.0983,46.119,40200.0
2014-03-14 13:55:00,66.56,66.62,66.56,66.62,19400.0,46.1121,46.1537,46.1121,46.1537,19400.0
2014-03-14 14:00:00,66.61,66.62,66.59,66.6,15900.0,46.1468,46.1537,46.1329,46.1398,15900.0
2014-03-14 14:05:00,66.6,66.6,66.56,66.56,22200.0,46.1398,46.1398,46.1121,46.1121,22200.0
2014-03-14 14:10:00,66.56,66.59,66.55,66.57,30500.0,46.1121,46.1329,46.1052,46.119,30500.0
2014-03-14 14:15:00,66.58,66.62,66.57,66.61,16000.0,46.126,46.1537,46.119,46.1468,16000.0
2014-03-14 14:20:00,66.62,66.62,66.58,66.59,19700.0,46.1537,46.1537,46.126,46.1329,19700.0
2014-03-14 14:25:00,66.58,66.58,66.55,66.58,33200.0,46.126,46.126,46.1052,46.126,33200.0
2014-03-14 14:30:00,66.58,66.59,66.56,66.58,13300.0,46.126,46.1329,46.1121,46.126,13300.0
2014-03-14 14:35:00,66.57,66.58,66.55,66.55,59600.0,46.119,46.126,46.1052,46.1052,59600.0
2014-03-14 14:40:00,66.55,66.58,66.53,66.56,57700.0,46.1052,46.126,46.0913,46.1121,57700.0
2014-03-14 14:45:00,66.56,66.59,66.55,66.56,44000.0,46.1121,46.1329,46.1052,46.1121,44000.0
2014-03-14 14:50:00,66.56,66.58,66.55,66.56,26700.0,46.1121,46.126,46.1052,46.1121,26700.0
2014-03-14 14:55:00,66.55,66.56,66.54,66.56,112700.0,46.1052,46.1121,46.0983,46.1121,112700.0
2014-03-14 15:00:00,66.55,66.58,66.55,66.57,62000.0,46.1052,46.126,46.1052,46.119,62000.0
2014-03-14 15:05:00,66.57,66.57,66.51,66.55,71600.0,46.119,46.119,46.0775,46.1052,71600.0
2014-03-14 15:10:00,66.54,66.55,66.53,66.53,35800.0,46.0983,46.1052,46.0913,46.0913,35800.0
2014-03-14 15:15:00,66.54,66.55,66.53,66.55,32000.0,46.0983,46.1052,46.0913,46.1052,32000.0
2014-03-14 15:20:00,66.55,66.59,66.53,66.58,65100.0,46.1052,46.1329,46.0913,46.126,65100.0
2014-03-14 15:25:00,66.58,66.59,66.55,66.56,38400.0,46.126,46.1329,46.1052,46.1121,38400.0
2014-03-14 15:30:00,66.56,66.65,66.56,66.61,62200.0,46.1121,46.1745,46.1121,46.1468,62200.0
2014-03-14 15:35:00,66.61,66.62,66.53,66.54,51400.0,46.1468,46.1537,46.0913,46.0983,51400.0
2014-03-14 15:40:00,66.54,66.6,66.54,66.58,59500.0,46.0983,46.1398,46.0983,46.126,59500.0
2014-03-14 15:45:00,66.58,66.6,66.52,66.53,85200.0,46.126,46.1398,46.0844,46.0913,85200.0
2014-03-14 15:50:00,66.52,66.55,66.51,66.51,168300.0,46.0844,46.1052,46.0775,46.0775,168300.0
2014-03-14 15:55:00,66.51,66.6,66.51,66.6,305900.0,46.0775,46.1398,46.0775,46.1398,305900.0
2014-03-17 09:30:00,66.74,66.78,66.65,66.7,75400.0,46.2368,46.2645,46.1745,46.2091,75400.0
2014-03-17 09:35:00,66.68,67.03,66.68,67.01,31800.0,46.1952,46.4377,46.1952,46.4239,31800.0
2014-03-17 09:40:00,67.03,67.04,66.88,66.99,32800.0,46.4377,46.4447,46.3338,46.41,32800.0
2014-03-17 09:45:00,66.99,67.1,66.98,67.09,59100.0,46.41,46.4862,46.4031,46.4793,59100.0
2014-03-17 09:50:00,67.09,67.12,66.95,66.95,48100.0,46.4793,46.5001,46.3823,46.3823,48100.0
2014-03-17 09:55:00,66.95,67.05,66.95,67.03,25500.0,46.3823,46.4516,46.3823,46.4377,25500.0
2014-03-17 10:00:00,67.02,67.15,67.0,67.03,54700.0,46.4308,46.5209,46.4169,46.4377,54700.0
2014-03-17 10:05:00,67.03,67.05,66.92,66.98,80800.0,46.4377,46.4516,46.3615,46.4031,80800.0
2014-03-17 10:10:00,66.98,67.03,66.95,67.02,23600.0,46.4031,46.4377,46.3823,46.4308,23600.0
2014-03-17 10:15:00,67.02,67.05,66.98,66.99,31900.0,46.4308,46.4516,46.4031,46.41,31900.0
2014-03-17 10:20:00,67.0,67.01,66.98,67.0,26400.0,46.4169,46.4239,46.4031,46.4169,26400.0
2014-03-17 10:25:00,67.01,67.01,66.9,66.9,39000.0,46.4239,46.4239,46.3477,46.3477,39000.0
2014-03-17 10:30:00,66.9,66.99,66.88,66.93,66400.0,46.3477,46.41,46.3338,46.3684,66400.0
2014-03-17 10:35:00,66.93,66.96,66.93,66.95,22700.0,46.3684,46.3892,46.3684,46.3823,22700.0
2014-03-17 10:40:00,66.96,66.96,66.84,66.85,37100.0,46.3892,46.3892,46.3061,46.313,37100.0
2014-03-17 10:45:00,66.84,66.84,66.79,66.8,34000.0,46.3061,46.3061,46.2715,46.2784,34000.0
2014-03-17 10:50:00,66.81,66.9,66.81,66.85,62200.0,46.2853,46.3477,46.2853,46.313,62200.0
2014-03-17 10:55:00,66.85,66.92,66.85,66.91,40600.0,46.313,46.3615,46.313,46.3546,40600.0
2014-03-17 11:00:00,66.91,67.04,66.9,67.02,43700.0,46.3546,46.4447,46.3477,46.4308,43700.0
2014-03-17 11:05:00,67.01,67.04,66.98,67.0,36800.0,46.4239,46.4447,46.4031,46.4169,36800.0
2014-03-17 11:10:00,67.0,67.0,66.98,66.99,43000.0,46.4169,46.4169,46.4031,46.41,43000.0
2014-03-17 11:15:00,66.99,67.04,66.98,67.03,23900.0,46.41,46.4447,46.4031,46.4377,23900.0
2014-03-17 11:20:00,67.03,67.03,67.0,67.01,36400.0,46.4377,46.4377,46.4169,46.4239,36400.0
2014-03-17 11:25:00,67.01,67.01,66.97,67.0,61600.0,46.4239,46.4239,46.3962,46.4169,61600.0
2014-03-17 11:30:00,67.0,67.03,66.98,67.01,44400.0,46.4169,46.4377,46.4031,46.4239,44400.0
2014-03-17 11:35:00,67.01,67.03,66.99,67.0,32200.0,46.4239,46.4377,46.41,46.4169,32200.0
2014-03-17 11:40:00,67.0,67.02,66.96,66.99,44200.0,46.4169,46.4308,46.3892,46.41,44200.0
2014-03-17 11:45:00,66.99,67.02,66.98,66.99,33900.0,46.41,46.4308,46.4031,46.41,33900.0
2014-03-17 11:50:00,66.99,67.01,66.98,67.0,26800.0,46.41,46.4239,46.4031,46.4169,26800.0
2014-03-17 11:55:00,67.0,67.04,66.98,67.03,33700.0,46.4169,46.4447,46.4031,46.4377,33700.0
2014-03-17 12:00:00,67.04,67.07,67.04,67.04,60900.0,46.4447,46.4654,46.4447,46.4447,60900.0
2014-03-17 12:05:00,67.04,67.07,67.03,67.05,33800.0,46.4447,46.4654,46.4377,46.4516,33800.0
2014-03-17 12:10:00,67.06,67.09,67.04,67.08,37700.0,46.4585,46.4793,46.4447,46.4724,37700.0
2014-03-17 12:15:00,67.08,67.09,67.05,67.06,15700.0,46.4724,46.4793,46.4516,46.4585,15700.0
2014-03-17 12:20:00,67.07,67.07,67.05,67.06,24300.0,46.4654,46.4654,46.4516,46.4585,24300.0
2014-03-17 12:25:00,67.05,67.06,67.02,67.03,32400.0,46.4516,46.4585,46.4308,46.4377,32400.0
2014-03-17 12:30:00,67.04,67.05,67.01,67.02,42400.0,46.4447,46.4516,46.4239,46.4308,42400.0
2014-03-17 12:35:00,67.02,67.02,67.0,67.0,23000.0,46.4308,46.4308,46.4169,46.4169,23000.0
2014-03-17 12:40:00,67.01,67.04,67.0,67.02,44700.0,46.4239,46.4447,46.4169,46.4308,44700.0
2014-03-17 12:45:00,67.0,67.03,66.99,67.0,30400.0,46.4169,46.4377,46.41,46.4169,30400.0
2014-03-17 12:50:00,67.0,67.03,67.0,67.0,36900.0,46.4169,46.4377,46.4169,46.4169,36900.0
2014-03-17 12:55:00,67.01,67.03,67.0,67.02,12800.0,46.4239,46.4377,46.4169,46.4308,12800.0
2014-03-17 13:00:00,67.02,67.04,67.01,67.03,36400.0,46.4308,46.4447,46.4239,46.4377,36400.0
2014-03-17 13:05:00,67.04,67.04,67.0,67.02,28300.0,46.4447,46.4447,46.4169,46.4308,28300.0
2014-03-17 13:10:00,67.02,67.03,67.0,67.02,27500.0,46.4308,46.4377,46.4169,46.4308,27500.0
2014-03-17 13:15:00,67.01,67.04,67.0,67.03,26200.0,46.4239,46.4447,46.4169,46.4377,26200.0
2014-03-17 13:20:00,67.04,67.05,67.03,67.03,22600.0,46.4447,46.4516,46.4377,46.4377,22600.0
2014-03-17 13:25:00,67.04,67.05,67.03,67.03,21000.0,46.4447,46.4516,46.4377,46.4377,21000.0
2014-03-17 13:30:00,67.03,67.06,67.01,67.05,39600.0,46.4377,46.4585,46.4239,46.4516,39600.0
2014-03-17 13:35:00,67.05,67.1,67.04,67.09,31900.0,46.4516,46.4862,46.4447,46.4793,31900.0
2014-03-17 13:40:00,67.09,67.1,67.07,67.1,28200.0,46.4793,46.4862,46.4654,46.4862,28200.0
2014-03-17 13:45:00,67.1,67.13,67.1,67.13,30000.0,46.4862,46.507,46.4862,46.507,30000.0
2014-03-17 13:50:00,67.12,67.12,67.08,67.09,20400.0,46.5001,46.5001,46.4724,46.4793,20400.0
2014-03-17 13:55:00,67.09,67.11,67.08,67.1,24100.0,46.4793,46.4931,46.4724,46.4862,24100.0
2014-03-17 14:00:00,67.1,67.13,67.1,67.12,22400.0,46.4862,46.507,46.4862,46.5001,22400.0
2014-03-17 14:05:00,67.13,67.14,67.1,67.11,38100.0,46.507,46.5139,46.4862,46.4931,38100.0
2014-03-17 14:10:00,67.1,67.12,67.09,67.12,41900.0,46.4862,46.5001,46.4793,46.5001,41900.0
2014-03-17 14:15:00,67.12,67.13,67.09,67.11,31700.0,46.5001,46.507,46.4793,46.4931,31700.0
2014-03-17 14:20:00,67.09,67.16,67.09,67.15,42500.0,46.4793,46.5278,46.4793,46.5209,42500.0
2014-03-17 14:25:00,67.16,67.18,67.14,67.17,49000.0,46.5278,46.5416,46.5139,46.5347,49000.0
2014-03-17 14:30:00,67.17,67.17,67.13,67.14,38600.0,46.5347,46.5347,46.507,46.5139,38600.0
2014-03-17 14:35:00,67.14,67.14,67.09,67.1,26200.0,46.5139,46.5139,46.4793,46.4862,26200.0
2014-03-17 14:40:00,67.11,67.11,67.09,67.11,27200.0,46.4931,46.4931,46.4793,46.4931,27200.0
2014-03-17 14:45:00,67.1,67.13,67.1,67.13,25800.0,46.4862,46.507,46.4862,46.507,25800.0
2014-03-17 14:50:00,67.13,67.18,67.13,67.16,41500.0,46.507,46.5416,46.507,46.5278,41500.0
2014-03-17 14:55:00,67.16,67.16,67.14,67.15,20500.0,46.5278,46.5278,46.5139,46.5209,20500.0
2014-03-17 15:00:00,67.14,67.15,67.12,67.14,21000.0,46.5139,46.5209,46.5001,46.5139,21000.0
2014-03-17 15:05:00,67.14,67.2,67.13,67.2,50700.0,46.5139,46.5555,46.507,46.5555,50700.0
2014-03-17 15:10:00,67.19,67.2,67.17,67.2,51400.0,46.5486,46.5555,46.5347,46.5555,51400.0
2014-03-17 15:15:00,67.2,67.2,67.17,67.19,76900.0,46.5555,46.5555,46.5347,46.5486,76900.0
2014-03-17 15:20:00,67.19,67.2,67.18,67.19,43900.0,46.5486,46.5555,46.5416,46.5486,43900.0
2014-03-17 15:25:00,67.19,67.2,67.17,67.2,90000.0,46.5486,46.5555,46.5347,46.5555,90000.0
2014-03-17 15:30:00,67.2,67.2,67.18,67.2,61800.0,46.5555,46.5555,46.5416,46.5555,61800.0
2014-03-17 15:35:00,67.2,67.25,67.18,67.24,99200.0,46.5555,46.5901,46.5416,46.5832,99200.0
2014-03-17 15:40:00,67.25,67.25,67.18,67.19,104800.0,46.5901,46.5901,46.5416,46.5486,104800.0
2014-03-17 15:45:00,67.19,67.22,67.18,67.22,132000.0,46.5486,46.5694,46.5416,46.5694,132000.0
2014-03-17 15:50:00,67.21,67.26,67.21,67.25,204100.0,46.5624,46.5971,46.5624,46.5901,204100.0
2014-03-17 15:55:00,67.25,67.29,67.23,67.28,251700.0,46.5901,46.6178,46.5763,46.6109,251700.0
2014-03-18 09:30:00,67.42,67.49,67.37,67.37,114500.0,46.7079,46.7564,46.6733,46.6733,114500.0
2014-03-18 09:35:00,67.37,67.55,67.35,67.49,73700.0,46.6733,46.798,46.6594,46.7564,73700.0
2014-03-18 09:40:00,67.49,67.5,67.42,67.45,38900.0,46.7564,46.7633,46.7079,46.7287,38900.0
2014-03-18 09:45:00,67.46,67.54,67.45,67.53,47300.0,46.7356,46.791,46.7287,46.7841,47300.0
2014-03-18 09:50:00,67.53,67.55,67.49,67.52,38100.0,46.7841,46.798,46.7564,46.7772,38100.0
2014-03-18 09:55:00,67.52,67.64,67.51,67.63,73300.0,46.7772,46.8603,46.7703,46.8534,73300.0
2014-03-18 10:00:00,67.63,67.7,67.63,67.67,99300.0,46.8534,46.9019,46.8534,46.8811,99300.0
2014-03-18 10:05:00,67.67,67.83,67.67,67.83,156100.0,46.8811,46.992,46.8811,46.992,156100.0
2014-03-18 10:10:00,67.83,67.88,67.77,67.87,117500.0,46.992,47.0266,46.9504,47.0197,117500.0
2014-03-18 10:15:00,67.88,67.94,67.82,67.94,69300.0,47.0266,47.0682,46.985,47.0682,69300.0
2014-03-18 10:20:00,67.94,67.98,67.91,67.96,96400.0,47.0682,47.0959,47.0474,47.082,96400.0
2014-03-18 10:25:00,67.96,68.0,67.95,68.0,83100.0,47.082,47.1097,47.0751,47.1097,83100.0
2014-03-18 10:30:00,68.0,68.02,67.92,67.95,80100.0,47.1097,47.1236,47.0543,47.0751,80100.0
2014-03-18 10:35:00,67.94,68.0,67.93,67.99,45600.0,47.0682,47.1097,47.0612,47.1028,45600.0
2014-03-18 10:40:00,67.99,68.0,67.92,67.93,62200.0,47.1028,47.1097,47.0543,47.0612,62200.0
2014-03-18 10:45:00,67.94,67.97,67.84,67.85,67900.0,47.0682,47.0889,46.9989,47.0058,67900.0
2014-03-18 10:50:00,67.84,67.9,67.84,67.86,40200.0,46.9989,47.0405,46.9989,47.0127,40200.0
2014-03-18 10:55:00,67.85,67.86,67.81,67.81,55500.0,47.0058,47.0127,46.9781,46.9781,55500.0
2014-03-18 11:00:00,67.81,67.86,67.81,67.86,34000.0,46.9781,47.0127,46.9781,47.0127,34000.0
2014-03-18 11:05:00,67.86,67.92,67.83,67.92,76800.0,47.0127,47.0543,46.992,47.0543,76800.0
2014-03-18 11:10:00,67.91,67.96,67.9,67.92,54200.0,47.0474,47.082,47.0405,47.0543,54200.0
2014-03-18 11:15:00,67.92,67.95,67.88,67.94,40200.0,47.0543,47.0751,47.0266,47.0682,40200.0
2014-03-18 11:20:00,67.95,67.95,67.92,67.94,29900.0,47.0751,47.0751,47.0543,47.0682,29900.0
2014-03-18 11:25:00,67.94,67.95,67.91,67.94,37100.0,47.0682,47.0751,47.0474,47.0682,37100.0
2014-03-18 11:30:00,67.94,68.0,67.93,68.0,59300.0,47.0682,47.1097,47.0612,47.1097,59300.0
2014-03-18 11:35:00,68.0,68.0,67.98,67.98,37700.0,47.1097,47.1097,47.0959,47.0959,37700.0
2014-03-18 11:40:00,67.98,68.0,67.94,67.95,81400.0,47.0959,47.1097,47.0682,47.0751,81400.0
2014-03-18 11:45:00,67.95,68.0,67.95,67.99,37000.0,47.0751,47.1097,47.0751,47.1028,37000.0
2014-03-18 11:50:00,67.99,68.0,67.98,68.0,27200.0,47.1028,47.1097,47.0959,47.1097,27200.0
2014-03-18 11:55:00,68.0,68.05,67.98,68.04,67300.0,47.1097,47.1444,47.0959,47.1374,67300.0
2014-03-18 12:00:00,68.05,68.05,67.98,68.05,34200.0,47.1444,47.1444,47.0959,47.1444,34200.0
2014-03-18 12:05:00,68.04,68.05,68.03,68.04,18000.0,47.1374,47.1444,47.1305,47.1374,18000.0
2014-03-18 12:10:00,68.05,68.06,67.97,68.0,44200.0,47.1444,47.1513,47.0889,47.1097,44200.0
2014-03-18 12:15:00,68.0,68.01,67.9,67.91,37400.0,47.1097,47.1167,47.0405,47.0474,37400.0
2014-03-18 12:20:00,67.91,67.91,67.83,67.85,48900.0,47.0474,47.0474,46.992,47.0058,48900.0
2014-03-18 12:25:00,67.84,67.86,67.84,67.85,23200.0,46.9989,47.0127,46.9989,47.0058,23200.0
2014-03-18 12:30:00,67.85,67.85,67.8,67.85,38700.0,47.0058,47.0058,46.9712,47.0058,38700.0
2014-03-18 12:35:00,67.85,67.85,67.8,67.8,25600.0,47.0058,47.0058,46.9712,46.9712,25600.0
2014-03-18 12:40:00,67.8,67.81,67.78,67.81,30500.0,46.9712,46.9781,46.9573,46.9781,30500.0
2014-03-18 12:45:00,67.81,67.81,67.79,67.81,29700.0,46.9781,46.9781,46.9642,46.9781,29700.0
2014-03-18 12:50:00,67.8,67.82,67.8,67.8,47100.0,46.9712,46.985,46.9712,46.9712,47100.0
2014-03-18 12:55:00,67.8,67.84,67.79,67.83,48200.0,46.9712,46.9989,46.9642,46.992,48200.0
2014-03-18 13:00:00,67.84,67.84,67.83,67.84,36200.0,46.9989,46.9989,46.992,46.9989,36200.0
2014-03-18 13:05:00,67.84,67.86,67.84,67.85,52300.0,46.9989,47.0127,46.9989,47.0058,52300.0
2014-03-18 13:10:00,67.85,67.86,67.84,67.86,15500.0,47.0058,47.0127,46.9989,47.0127,15500.0
2014-03-18 13:15:00,67.86,67.89,67.85,67.89,29800.0,47.0127,47.0335,47.0058,47.0335,29800.0
2014-03-18 13:20:00,67.89,67.92,67.88,67.92,31000.0,47.0335,47.0543,47.0266,47.0543,31000.0
2014-03-18 13:25:00,67.92,67.93,67.9,67.91,41400.0,47.0543,47.0612,47.0405,47.0474,41400.0
2014-03-18 13:30:00,67.91,67.92,67.9,67.91,30800.0,47.0474,47.0543,47.0405,47.0474,30800.0
2014-03-18 13:35:00,67.91,67.95,67.91,67.94,33000.0,47.0474,47.0751,47.0474,47.0682,33000.0
2014-03-18 13:40:00,67.95,67.99,67.94,67.97,64200.0,47.0751,47.1028,47.0682,47.0889,64200.0
2014-03-18 13:45:00,67.98,67.99,67.97,67.98,19500.0,47.0959,47.1028,47.0889,47.0959,19500.0
2014-03-18 13:50:00,67.99,67.99,67.97,67.98,21200.0,47.1028,47.1028,47.0889,47.0959,21200.0
2014-03-18 13:55:00,67.98,68.0,67.98,67.99,37900.0,47.0959,47.1097,47.0959,47.1028,37900.0
2014-03-18 14:00:00,67.99,68.02,67.99,68.02,30800.0,47.1028,47.1236,47.1028,47.1236,30800.0
2014-03-18 14:05:00,68.01,68.03,67.96,67.98,84400.0,47.1167,47.1305,47.082,47.0959,84400.0
2014-03-18 14:10:00,67.98,67.99,67.97,67.98,28700.0,47.0959,47.1028,47.0889,47.0959,28700.0
2014-03-18 14:15:00,67.98,67.99,67.98,67.98,10700.0,47.0959,47.1028,47.0959,47.0959,10700.0
2014-03-18 14:20:00,67.99,68.01,67.98,68.0,56000.0,47.1028,47.1167,47.0959,47.1097,56000.0
2014-03-18 14:25:00,68.0,68.05,68.0,68.05,308400.0,47.1097,47.1444,47.1097,47.1444,308400.0
2014-03-18 14:30:00,68.04,68.07,68.04,68.07,43800.0,47.1374,47.1582,47.1374,47.1582,43800.0
2014-03-18 14:35:00,68.06,68.08,68.06,68.06,43400.0,47.1513,47.1652,47.1513,47.1513,43400.0
2014-03-18 14:40:00,68.06,68.08,68.05,68.07,45100.0,47.1513,47.1652,47.1444,47.1582,45100.0
2014-03-18 14:45:00,68.08,68.1,68.07,68.09,51000.0,47.1652,47.179,47.1582,47.1721,51000.0
2014-03-18 14:50:00,68.1,68.11,68.09,68.11,39400.0,47.179,47.1859,47.1721,47.1859,39400.0
2014-03-18 14:55:00,68.11,68.11,68.07,68.08,58200.0,47.1859,47.1859,47.1582,47.1652,58200.0
2014-03-18 15:00:00,68.08,68.09,68.06,68.08,40000.0,47.1652,47.1721,47.1513,47.1652,40000.0
2014-03-18 15:05:00,68.08,68.09,68.06,68.09,29600.0,47.1652,47.1721,47.1513,47.1721,29600.0
2014-03-18 15:10:00,68.1,68.12,68.09,68.11,49400.0,47.179,47.1929,47.1721,47.1859,49400.0
2014-03-18 15:15:00,68.11,68.11,68.07,68.07,51700.0,47.1859,47.1859,47.1582,47.1582,51700.0
2014-03-18 15:20:00,68.07,68.09,68.03,68.03,80000.0,47.1582,47.1721,47.1305,47.1305,80000.0
2014-03-18 15:25:00,68.03,68.04,68.0,68.01,89600.0,47.1305,47.1374,47.1097,47.1167,89600.0
2014-03-18 15:30:00,68.01,68.03,68.0,68.02,181600.0,47.1167,47.1305,47.1097,47.1236,181600.0
2014-03-18 15:35:00,68.02,68.09,68.02,68.09,73600.0,47.1236,47.1721,47.1236,47.1721,73600.0
2014-03-18 15:40:00,68.09,68.09,68.06,68.06,117400.0,47.1721,47.1721,47.1513,47.1513,117400.0
2014-03-18 15:45:00,68.06,68.1,68.02,68.07,303000.0,47.1513,47.179,47.1236,47.1582,303000.0
2014-03-18 15:50:00,68.07,68.1,68.06,68.08,155600.0,47.1582,47.179,47.1513,47.1652,155600.0
2014-03-18 15:55:00,68.08,68.11,68.07,68.08,318000.0,47.1652,47.1859,47.1582,47.1652,318000.0
2014-03-19 09:30:00,68.38,68.41,68.11,68.11,118900.0,47.373,47.3938,47.1859,47.1859,118900.0
2014-03-19 09:35:00,68.13,68.13,67.93,68.04,37000.0,47.1998,47.1998,47.0612,47.1374,37000.0
2014-03-19 09:40:00,68.07,68.08,67.91,67.93,24300.0,47.1582,47.1652,47.0474,47.0612,24300.0
2014-03-19 09:45:00,67.93,67.99,67.85,67.98,27500.0,47.0612,47.1028,47.0058,47.0959,27500.0
2014-03-19 09:50:00,67.99,68.07,67.89,67.91,44200.0,47.1028,47.1582,47.0335,47.0474,44200.0
2014-03-19 09:55:00,67.91,67.97,67.89,67.95,37600.0,47.0474,47.0889,47.0335,47.0751,37600.0
2014-03-19 10:00:00,67.96,67.96,67.89,67.92,22800.0,47.082,47.082,47.0335,47.0543,22800.0
2014-03-19 10:05:00,67.92,67.92,67.84,67.84,32300.0,47.0543,47.0543,46.9989,46.9989,32300.0
2014-03-19 10:10:00,67.85,68.0,67.83,68.0,37400.0,47.0058,47.1097,46.992,47.1097,37400.0
2014-03-19 10:15:00,68.0,68.0,67.94,67.94,21800.0,47.1097,47.1097,47.0682,47.0682,21800.0
2014-03-19 10:20:00,67.95,67.96,67.92,67.94,20800.0,47.0751,47.082,47.0543,47.0682,20800.0
2014-03-19 10:25:00,67.94,67.98,67.93,67.97,30100.0,47.0682,47.0959,47.0612,47.0889,30100.0
2014-03-19 10:30:00,67.97,67.97,67.89,67.92,45500.0,47.0889,47.0889,47.0335,47.0543,45500.0
2014-03-19 10:35:00,67.93,67.93,67.85,67.87,36000.0,47.0612,47.0612,47.0058,47.0197,36000.0
2014-03-19 10:40:00,67.86,67.95,67.86,67.95,24500.0,47.0127,47.0751,47.0127,47.0751,24500.0
2014-03-19 10:45:00,67.96,67.99,67.95,67.97,17200.0,47.082,47.1028,47.0751,47.0889,17200.0
2014-03-19 10:50:00,67.97,67.98,67.92,67.92,19400.0,47.0889,47.0959,47.0543,47.0543,19400.0
2014-03-19 10:55:00,67.92,67.94,67.87,67.87,14200.0,47.0543,47.0682,47.0197,47.0197,14200.0
2014-03-19 11:00:00,67.86,67.9,67.85,67.9,16700.0,47.0127,47.0405,47.0058,47.0405,16700.0
2014-03-19 11:05:00,67.9,67.9,67.85,67.86,44900.0,47.0405,47.0405,47.0058,47.0127,44900.0
2014-03-19 11:10:00,67.86,67.86,67.81,67.86,16600.0,47.0127,47.0127,46.9781,47.0127,16600.0
2014-03-19 11:15:00,67.86,67.88,67.82,67.83,22200.0,47.0127,47.0266,46.985,46.992,22200.0
2014-03-19 11:20:00,67.82,67.82,67.77,67.78,14900.0,46.985,46.985,46.9504,46.9573,14900.0
2014-03-19 11:25:00,67.78,67.84,67.78,67.84,13800.0,46.9573,46.9989,46.9573,46.9989,13800.0
2014-03-19 11:30:00,67.83,67.83,67.76,67.76,16100.0,46.992,46.992,46.9435,46.9435,16100.0
2014-03-19 11:35:00,67.76,67.76,67.67,67.72,22500.0,46.9435,46.9435,46.8811,46.9157,22500.0
2014-03-19 11:40:00,67.73,67.73,67.61,67.62,19200.0,46.9227,46.9227,46.8395,46.8465,19200.0
2014-03-19 11:45:00,67.62,67.63,67.59,67.61,26200.0,46.8465,46.8534,46.8257,46.8395,26200.0
2014-03-19 11:50:00,67.61,67.63,67.58,67.63,15600.0,46.8395,46.8534,46.8188,46.8534,15600.0
2014-03-19 11:55:00,67.63,67.65,67.62,67.63,20900.0,46.8534,46.8673,46.8465,46.8534,20900.0
2014-03-19 12:00:00,67.62,67.66,67.61,67.66,14300.0,46.8465,46.8742,46.8395,46.8742,14300.0
2014-03-19 12:05:00,67.66,67.67,67.64,67.64,19500.0,46.8742,46.8811,46.8603,46.8603,19500.0
2014-03-19 12:10:00,67.65,67.68,67.65,67.67,15000.0,46.8673,46.888,46.8673,46.8811,15000.0
2014-03-19 12:15:00,67.68,67.7,67.65,67.68,54900.0,46.888,46.9019,46.8673,46.888,54900.0
2014-03-19 12:20:00,67.68,67.69,67.64,67.65,23800.0,46.888,46.895,46.8603,46.8673,23800.0
2014-03-19 12:25:00,67.65,67.74,67.65,67.73,89400.0,46.8673,46.9296,46.8673,46.9227,89400.0
2014-03-19 12:30:00,67.73,67.78,67.73,67.78,17200.0,46.9227,46.9573,46.9227,46.9573,17200.0
2014-03-19 12:35:00,67.78,67.79,67.74,67.78,33900.0,46.9573,46.9642,46.9296,46.9573,33900.0
2014-03-19 12:40:00,67.79,67.81,67.74,67.75,15800.0,46.9642,46.9781,46.9296,46.9365,15800.0
2014-03-19 12:45:00,67.76,67.82,67.75,67.78,21400.0,46.9435,46.985,46.9365,46.9573,21400.0
2014-03-19 12:50:00,67.78,67.78,67.75,67.78,15500.0,46.9573,46.9573,46.9365,46.9573,15500.0
2014-03-19 12:55:00,67.78,67.84,67.78,67.83,11800.0,46.9573,46.9989,46.9573,46.992,11800.0
2014-03-19 13:00:00,67.83,67.85,67.82,67.84,12600.0,46.992,47.0058,46.985,46.9989,12600.0
2014-03-19 13:05:00,67.84,67.86,67.82,67.83,12200.0,46.9989,47.0127,46.985,46.992,12200.0
2014-03-19 13:10:00,67.83,67.84,67.82,67.84,9900.0,46.992,46.9989,46.985,46.9989,9900.0
2014-03-19 13:15:00,67.84,67.87,67.83,67.86,17600.0,46.9989,47.0197,46.992,47.0127,17600.0
2014-03-19 13:20:00,67.86,67.87,67.83,67.86,8600.0,47.0127,47.0197,46.992,47.0127,8600.0
2014-03-19 13:25:00,67.86,67.89,67.85,67.88,9800.0,47.0127,47.0335,47.0058,47.0266,9800.0
2014-03-19 13:30:00,67.88,67.91,67.88,67.91,11400.0,47.0266,47.0474,47.0266,47.0474,11400.0
2014-03-19 13:35:00,67.92,67.92,67.88,67.9,16300.0,47.0543,47.0543,47.0266,47.0405,16300.0
2014-03-19 13:40:00,67.9,67.9,67.85,67.85,24300.0,47.0405,47.0405,47.0058,47.0058,24300.0
2014-03-19 13:45:00,67.85,67.85,67.82,67.83,15900.0,47.0058,47.0058,46.985,46.992,15900.0
2014-03-19 13:50:00,67.83,67.86,67.82,67.84,12000.0,46.992,47.0127,46.985,46.9989,12000.0
2014-03-19 13:55:00,67.85,67.89,67.83,67.87,18800.0,47.0058,47.0335,46.992,47.0197,18800.0
2014-03-19 14:00:00,67.87,67.87,67.53,67.57,92100.0,47.0197,47.0197,46.7841,46.8118,92100.0
2014-03-19 14:05:00,67.58,67.6,67.37,67.55,87700.0,46.8188,46.8326,46.6733,46.798,87700.0
2014-03-19 14:10:00,67.55,67.62,67.5,67.56,58500.0,46.798,46.8465,46.7633,46.8049,58500.0
2014-03-19 14:15:00,67.57,67.71,67.54,67.64,37000.0,46.8118,46.9088,46.791,46.8603,37000.0
2014-03-19 14:20:00,67.64,67.79,67.61,67.78,65300.0,46.8603,46.9642,46.8395,46.9573,65300.0
2014-03-19 14:25:00,67.79,67.84,67.7,67.7,53300.0,46.9642,46.9989,46.9019,46.9019,53300.0
2014-03-19 14:30:00,67.7,67.81,67.7,67.74,57200.0,46.9019,46.9781,46.9019,46.9296,57200.0
2014-03-19 14:35:00,67.75,67.77,67.65,67.66,36100.0,46.9365,46.9504,46.8673,46.8742,36100.0
2014-03-19 14:40:00,67.67,67.67,67.54,67.61,40700.0,46.8811,46.8811,46.791,46.8395,40700.0
2014-03-19 14:45:00,67.62,67.63,67.56,67.57,40400.0,46.8465,46.8534,46.8049,46.8118,40400.0
2014-03-19 14:50:00,67.58,67.64,67.54,67.59,38900.0,46.8188,46.8603,46.791,46.8257,38900.0
2014-03-19 14:55:00,67.58,67.63,67.55,67.59,26900.0,46.8188,46.8534,46.798,46.8257,26900.0
2014-03-19 15:00:00,67.58,67.61,67.55,67.55,36100.0,46.8188,46.8395,46.798,46.798,36100.0
2014-03-19 15:05:00,67.54,67.54,67.19,67.21,75800.0,46.791,46.791,46.5486,46.5624,75800.0
2014-03-19 15:10:00,67.21,67.28,67.03,67.26,120800.0,46.5624,46.6109,46.4377,46.5971,120800.0
2014-03-19 15:15:00,67.25,67.3,67.2,67.28,65000.0,46.5901,46.6248,46.5555,46.6109,65000.0
2014-03-19 15:20:00,67.28,67.33,67.24,67.25,79500.0,46.6109,46.6456,46.5832,46.5901,79500.0
2014-03-19 15:25:00,67.24,67.34,67.24,67.3,64700.0,46.5832,46.6525,46.5832,46.6248,64700.0
2014-03-19 15:30:00,67.31,67.45,67.28,67.45,102600.0,46.6317,46.7287,46.6109,46.7287,102600.0
2014-03-19 15:35:00,67.45,67.49,67.42,67.46,89100.0,46.7287,46.7564,46.7079,46.7356,89100.0
2014-03-19 15:40:00,67.45,67.52,67.43,67.52,97900.0,46.7287,46.7772,46.7148,46.7772,97900.0
2014-03-19 15:45:00,67.52,67.53,67.48,67.5,175000.0,46.7772,46.7841,46.7495,46.7633,175000.0
2014-03-19 15:50:00,67.5,67.51,67.49,67.5,191800.0,46.7633,46.7703,46.7564,46.7633,191800.0
2014-03-19 15:55:00,67.51,67.53,67.49,67.51,257300.0,46.7703,46.7841,46.7564,46.7703,257300.0
2014-03-20 09:30:00,67.41,67.42,67.11,67.15,127400.0,46.701,46.7079,46.4931,46.5209,127400.0
2014-03-20 09:35:00,67.18,67.35,67.18,67.27,35400.0,46.5416,46.6594,46.5416,46.604,35400.0
2014-03-20 09:40:00,67.29,67.34,67.15,67.23,22000.0,46.6178,46.6525,46.5209,46.5763,22000.0
2014-03-20 09:45:00,67.22,67.34,67.17,67.34,102400.0,46.5694,46.6525,46.5347,46.6525,102400.0
2014-03-20 09:50:00,67.33,67.4,67.23,67.37,39600.0,46.6456,46.6941,46.5763,46.6733,39600.0
2014-03-20 09:55:00,67.39,67.42,67.34,67.41,35900.0,46.6871,46.7079,46.6525,46.701,35900.0
2014-03-20 10:00:00,67.42,67.59,67.36,67.51,47300.0,46.7079,46.8257,46.6663,46.7703,47300.0
2014-03-20 10:05:00,67.51,67.68,67.49,67.63,42200.0,46.7703,46.888,46.7564,46.8534,42200.0
2014-03-20 10:10:00,67.65,67.66,67.56,67.62,24100.0,46.8673,46.8742,46.8049,46.8465,24100.0
2014-03-20 10:15:00,67.61,67.76,67.61,67.66,62800.0,46.8395,46.9435,46.8395,46.8742,62800.0
2014-03-20 10:20:00,67.65,67.69,67.57,67.59,28500.0,46.8673,46.895,46.8118,46.8257,28500.0
2014-03-20 10:25:00,67.57,67.61,67.54,67.56,52700.0,46.8118,46.8395,46.791,46.8049,52700.0
2014-03-20 10:30:00,67.55,67.62,67.53,67.61,51500.0,46.798,46.8465,46.7841,46.8395,51500.0
2014-03-20 10:35:00,67.61,67.7,67.58,67.69,107900.0,46.8395,46.9019,46.8188,46.895,107900.0
2014-03-20 10:40:00,67.69,67.72,67.62,67.68,18000.0,46.895,46.9157,46.8465,46.888,18000.0
2014-03-20 10:45:00,67.68,67.69,67.63,67.66,22800.0,46.888,46.895,46.8534,46.8742,22800.0
2014-03-20 10:50:00,67.67,67.69,67.63,67.68,31500.0,46.8811,46.895,46.8534,46.888,31500.0
2014-03-20 10:55:00,67.69,67.77,67.68,67.73,119700.0,46.895,46.9504,46.888,46.9227,119700.0
2014-03-20 11:00:00,67.73,67.82,67.73,67.79,66200.0,46.9227,46.985,46.9227,46.9642,66200.0
2014-03-20 11:05:00,67.8,67.81,67.7,67.72,23800.0,46.9712,46.9781,46.9019,46.9157,23800.0
2014-03-20 11:10:00,67.73,67.74,67.66,67.68,25800.0,46.9227,46.9296,46.8742,46.888,25800.0
2014-03-20 11:15:00,67.67,67.73,67.67,67.68,18300.0,46.8811,46.9227,46.8811,46.888,18300.0
2014-03-20 11:20:00,67.67,67.7,67.66,67.67,20100.0,46.8811,46.9019,46.8742,46.8811,20100.0
2014-03-20 11:25:00,67.67,67.7,67.66,67.7,22200.0,46.8811,46.9019,46.8742,46.9019,22200.0
2014-03-20 11:30:00,67.7,67.78,67.68,67.77,22500.0,46.9019,46.9573,46.888,46.9504,22500.0
2014-03-20 11:35:00,67.78,67.78,67.66,67.69,27600.0,46.9573,46.9573,46.8742,46.895,27600.0
2014-03-20 11:40:00,67.69,67.73,67.66,67.73,19500.0,46.895,46.9227,46.8742,46.9227,19500.0
2014-03-20 11:45:00,67.73,67.81,67.67,67.78,40700.0,46.9227,46.9781,46.8811,46.9573,40700.0
2014-03-20 11:50:00,67.78,67.79,67.73,67.75,26600.0,46.9573,46.9642,46.9227,46.9365,26600.0
2014-03-20 11:55:00,67.75,67.82,67.75,67.81,47600.0,46.9365,46.985,46.9365,46.9781,47600.0
2014-03-20 12:00:00,67.8,67.85,67.8,67.83,89500.0,46.9712,47.0058,46.9712,46.992,89500.0
2014-03-20 12:05:00,67.83,67.85,67.82,67.84,38100.0,46.992,47.0058,46.985,46.9989,38100.0
2014-03-20 12:10:00,67.83,67.85,67.78,67.84,27300.0,46.992,47.0058,46.9573,46.9989,27300.0
2014-03-20 12:15:00,67.84,67.95,67.84,67.94,42100.0,46.9989,47.0751,46.9989,47.0682,42100.0
2014-03-20 12:20:00,67.94,67.97,67.92,67.96,29600.0,47.0682,47.0889,47.0543,47.082,29600.0
2014-03-20 12:25:00,67.96,67.98,67.91,67.96,34600.0,47.082,47.0959,47.0474,47.082,34600.0
2014-03-20 12:30:00,67.97,67.98,67.91,67.95,30500.0,47.0889,47.0959,47.0474,47.0751,30500.0
2014-03-20 12:35:00,67.96,67.99,67.92,67.94,36300.0,47.082,47.1028,47.0543,47.0682,36300.0
2014-03-20 12:40:00,67.95,68.0,67.92,68.0,51200.0,47.0751,47.1097,47.0543,47.1097,51200.0
2014-03-20 12:45:00,68.0,68.0,67.94,67.96,86200.0,47.1097,47.1097,47.0682,47.082,86200.0
2014-03-20 12:50:00,67.96,67.96,67.92,67.94,18100.0,47.082,47.082,47.0543,47.0682,18100.0
2014-03-20 12:55:00,67.95,67.97,67.92,67.93,22700.0,47.0751,47.0889,47.0543,47.0612,22700.0
2014-03-20 13:00:00,67.93,67.98,67.92,67.97,17800.0,47.0612,47.0959,47.0543,47.0889,17800.0
2014-03-20 13:05:00,67.97,68.0,67.96,67.99,28600.0,47.0889,47.1097,47.082,47.1028,28600.0
2014-03-20 13:10:00,67.99,67.99,67.93,67.97,23900.0,47.1028,47.1028,47.0612,47.0889,23900.0
2014-03-20 13:15:00,67.96,67.99,67.95,67.99,49400.0,47.082,47.1028,47.0751,47.1028,49400.0
2014-03-20 13:20:00,67.99,68.0,67.98,68.0,26200.0,47.1028,47.1097,47.0959,47.1097,26200.0
2014-03-20 13:25:00,68.0,68.0,67.95,67.95,32300.0,47.1097,47.1097,47.0751,47.0751,32300.0
2014-03-20 13:30:00,67.95,67.96,67.91,67.91,28100.0,47.0751,47.082,47.0474,47.0474,28100.0
2014-03-20 13:35:00,67.91,67.92,67.9,67.9,16400.0,47.0474,47.0543,47.0405,47.0405,16400.0
2014-03-20 13:40:00,67.91,67.92,67.89,67.9,24400.0,47.0474,47.0543,47.0335,47.0405,24400.0
2014-03-20 13:45:00,67.9,67.93,67.88,67.91,30200.0,47.0405,47.0612,47.0266,47.0474,30200.0
2014-03-20 13:50:00,67.91,67.93,67.89,67.91,20200.0,47.0474,47.0612,47.0335,47.0474,20200.0
2014-03-20 13:55:00,67.92,67.96,67.91,67.95,24100.0,47.0543,47.082,47.0474,47.0751,24100.0
2014-03-20 14:00:00,67.96,67.99,67.95,67.97,33200.0,47.082,47.1028,47.0751,47.0889,33200.0
2014-03-20 14:05:00,67.97,67.99,67.95,67.98,51900.0,47.0889,47.1028,47.0751,47.0959,51900.0
2014-03-20 14:10:00,67.98,68.0,67.95,67.95,25800.0,47.0959,47.1097,47.0751,47.0751,25800.0
2014-03-20 14:15:00,67.95,68.0,67.95,67.96,31300.0,47.0751,47.1097,47.0751,47.082,31300.0
2014-03-20 14:20:00,67.95,67.97,67.95,67.95,17700.0,47.0751,47.0889,47.0751,47.0751,17700.0
2014-03-20 14:25:00,67.95,67.95,67.94,67.94,14000.0,47.0751,47.0751,47.0682,47.0682,14000.0
2014-03-20 14:30:00,67.94,67.95,67.92,67.93,28300.0,47.0682,47.0751,47.0543,47.0612,28300.0
2014-03-20 14:35:00,67.92,67.94,67.87,67.88,50100.0,47.0543,47.0682,47.0197,47.0266,50100.0
2014-03-20 14:40:00,67.87,67.9,67.86,67.86,27100.0,47.0197,47.0405,47.0127,47.0127,27100.0
2014-03-20 14:45:00,67.87,67.92,67.86,67.9,54600.0,47.0197,47.0543,47.0127,47.0405,54600.0
2014-03-20 14:50:00,67.9,67.93,67.88,67.89,65600.0,47.0405,47.0612,47.0266,47.0335,65600.0
2014-03-20 14:55:00,67.89,67.89,67.87,67.87,23900.0,47.0335,47.0335,47.0197,47.0197,23900.0
2014-03-20 15:00:00,67.87,67.87,67.79,67.79,68700.0,47.0197,47.0197,46.9642,46.9642,68700.0
2014-03-20 15:05:00,67.8,67.81,67.76,67.8,52900.0,46.9712,46.9781,46.9435,46.9712,52900.0
2014-03-20 15:10:00,67.8,67.8,67.77,67.78,18100.0,46.9712,46.9712,46.9504,46.9573,18100.0
2014-03-20 15:15:00,67.78,67.83,67.77,67.82,45000.0,46.9573,46.992,46.9504,46.985,45000.0
2014-03-20 15:20:00,67.82,67.83,67.8,67.81,33200.0,46.985,46.992,46.9712,46.9781,33200.0
2014-03-20 15:25:00,67.81,67.84,67.78,67.78,50600.0,46.9781,46.9989,46.9573,46.9573,50600.0
2014-03-20 15:30:00,67.79,67.86,67.79,67.83,63700.0,46.9642,47.0127,46.9642,46.992,63700.0
2014-03-20 15:35:00,67.84,67.84,67.83,67.84,25800.0,46.9989,46.9989,46.992,46.9989,25800.0
2014-03-20 15:40:00,67.84,67.87,67.81,67.86,50800.0,46.9989,47.0197,46.9781,47.0127,50800.0
2014-03-20 15:45:00,67.87,67.92,67.87,67.92,80200.0,47.0197,47.0543,47.0197,47.0543,80200.0
2014-03-20 15:50:00,67.93,67.93,67.83,67.84,91100.0,47.0612,47.0612,46.992,46.9989,91100.0
2014-03-20 15:55:00,67.84,67.94,67.84,67.91,245200.0,46.9989,47.0682,46.9989,47.0474,245200.0
2014-03-21 09:30:00,68.46,68.48,67.5,67.91,1428300.0,47.4284,47.4423,46.7633,47.0474,1428300.0
2014-03-21 09:35:00,67.92,67.99,67.81,67.83,49400.0,47.0543,47.1028,46.9781,46.992,49400.0
2014-03-21 09:40:00,67.84,68.14,67.82,68.09,45300.0,46.9989,47.2067,46.985,47.1721,45300.0
2014-03-21 09:45:00,68.06,68.18,68.05,68.14,94100.0,47.1513,47.2344,47.1444,47.2067,94100.0
2014-03-21 09:50:00,68.13,68.18,68.05,68.08,61400.0,47.1998,47.2344,47.1444,47.1652,61400.0
2014-03-21 09:55:00,68.1,68.13,68.04,68.07,27500.0,47.179,47.1998,47.1374,47.1582,27500.0
2014-03-21 10:00:00,68.06,68.13,68.03,68.13,34800.0,47.1513,47.1998,47.1305,47.1998,34800.0
2014-03-21 10:05:00,68.13,68.16,68.0,68.03,58200.0,47.1998,47.2206,47.1097,47.1305,58200.0
2014-03-21 10:10:00,68.03,68.15,68.01,68.09,29100.0,47.1305,47.2136,47.1167,47.1721,29100.0
2014-03-21 10:15:00,68.09,68.12,68.03,68.06,46400.0,47.1721,47.1929,47.1305,47.1513,46400.0
2014-03-21 10:20:00,68.07,68.12,67.99,67.99,75800.0,47.1582,47.1929,47.1028,47.1028,75800.0
2014-03-21 10:25:00,67.99,68.0,67.95,67.98,73200.0,47.1028,47.1097,47.0751,47.0959,73200.0
2014-03-21 10:30:00,67.97,68.07,67.93,68.03,36100.0,47.0889,47.1582,47.0612,47.1305,36100.0
2014-03-21 10:35:00,68.02,68.02,67.94,67.97,67900.0,47.1236,47.1236,47.0682,47.0889,67900.0
2014-03-21 10:40:00,67.96,68.0,67.94,67.98,17900.0,47.082,47.1097,47.0682,47.0959,17900.0
2014-03-21 10:45:00,67.99,68.01,67.95,68.0,26000.0,47.1028,47.1167,47.0751,47.1097,26000.0
2014-03-21 10:50:00,68.0,68.01,67.95,67.96,38300.0,47.1097,47.1167,47.0751,47.082,38300.0
2014-03-21 10:55:00,67.96,67.96,67.88,67.93,94300.0,47.082,47.082,47.0266,47.0612,94300.0
2014-03-21 11:00:00,67.92,67.99,67.9,67.9,88600.0,47.0543,47.1028,47.0405,47.0405,88600.0
2014-03-21 11:05:00,67.9,67.91,67.82,67.83,83300.0,47.0405,47.0474,46.985,46.992,83300.0
2014-03-21 11:10:00,67.84,67.88,67.81,67.82,41500.0,46.9989,47.0266,46.9781,46.985,41500.0
2014-03-21 11:15:00,67.83,67.86,67.78,67.85,38300.0,46.992,47.0127,46.9573,47.0058,38300.0
2014-03-21 11:20:00,67.86,67.91,67.86,67.9,35700.0,47.0127,47.0474,47.0127,47.0405,35700.0
2014-03-21 11:25:00,67.9,67.94,67.89,67.9,30300.0,47.0405,47.0682,47.0335,47.0405,30300.0
2014-03-21 11:30:00,67.89,67.91,67.88,67.9,47000.0,47.0335,47.0474,47.0266,47.0405,47000.0
2014-03-21 11:35:00,67.9,67.91,67.87,67.88,31700.0,47.0405,47.0474,47.0197,47.0266,31700.0
2014-03-21 11:40:00,67.88,67.89,67.86,67.86,29600.0,47.0266,47.0335,47.0127,47.0127,29600.0
2014-03-21 11:45:00,67.87,67.88,67.86,67.87,43100.0,47.0197,47.0266,47.0127,47.0197,43100.0
2014-03-21 11:50:00,67.87,67.87,67.86,67.87,28500.0,47.0197,47.0197,47.0127,47.0197,28500.0
2014-03-21 11:55:00,67.87,67.88,67.86,67.87,45900.0,47.0197,47.0266,47.0127,47.0197,45900.0
2014-03-21 12:00:00,67.86,67.88,67.85,67.86,51700.0,47.0127,47.0266,47.0058,47.0127,51700.0
2014-03-21 12:05:00,67.86,67.89,67.84,67.89,63600.0,47.0127,47.0335,46.9989,47.0335,63600.0
2014-03-21 12:10:00,67.89,67.89,67.86,67.89,43700.0,47.0335,47.0335,47.0127,47.0335,43700.0
2014-03-21 12:15:00,67.89,67.89,67.85,67.85,25900.0,47.0335,47.0335,47.0058,47.0058,25900.0
2014-03-21 12:20:00,67.86,67.86,67.79,67.81,96600.0,47.0127,47.0127,46.9642,46.9781,96600.0
2014-03-21 12:25:00,67.81,67.82,67.8,67.82,49900.0,46.9781,46.985,46.9712,46.985,49900.0
2014-03-21 12:30:00,67.82,67.82,67.78,67.8,92400.0,46.985,46.985,46.9573,46.9712,92400.0
2014-03-21 12:35:00,67.81,67.87,67.78,67.87,42600.0,46.9781,47.0197,46.9573,47.0197,42600.0
2014-03-21 12:40:00,67.87,67.89,67.86,67.88,25600.0,47.0197,47.0335,47.0127,47.0266,25600.0
2014-03-21 12:45:00,67.89,67.89,67.84,67.84,26400.0,47.0335,47.0335,46.9989,46.9989,26400.0
2014-03-21 12:50:00,67.84,67.85,67.83,67.84,23500.0,46.9989,47.0058,46.992,46.9989,23500.0
2014-03-21 12:55:00,67.85,67.85,67.83,67.84,19300.0,47.0058,47.0058,46.992,46.9989,19300.0
2014-03-21 13:00:00,67.84,67.86,67.84,67.86,43500.0,46.9989,47.0127,46.9989,47.0127,43500.0
2014-03-21 13:05:00,67.85,67.87,67.85,67.86,35000.0,47.0058,47.0197,47.0058,47.0127,35000.0
2014-03-21 13:10:00,67.87,67.87,67.79,67.8,46400.0,47.0197,47.0197,46.9642,46.9712,46400.0
2014-03-21 13:15:00,67.81,67.81,67.78,67.81,30100.0,46.9781,46.9781,46.9573,46.9781,30100.0
2014-03-21 13:20:00,67.81,67.81,67.75,67.77,32800.0,46.9781,46.9781,46.9365,46.9504,32800.0
2014-03-21 13:25:00,67.76,67.77,67.64,67.65,55400.0,46.9435,46.9504,46.8603,46.8673,55400.0
2014-03-21 13:30:00,67.65,67.71,67.64,67.71,22500.0,46.8673,46.9088,46.8603,46.9088,22500.0
2014-03-21 13:35:00,67.71,67.72,67.69,67.72,30700.0,46.9088,46.9157,46.895,46.9157,30700.0
2014-03-21 13:40:00,67.71,67.73,67.65,67.66,33000.0,46.9088,46.9227,46.8673,46.8742,33000.0
2014-03-21 13:45:00,67.65,67.67,67.63,67.67,32500.0,46.8673,46.8811,46.8534,46.8811,32500.0
2014-03-21 13:50:00,67.68,67.72,67.68,67.7,29800.0,46.888,46.9157,46.888,46.9019,29800.0
2014-03-21 13:55:00,67.7,67.71,67.66,67.67,33000.0,46.9019,46.9088,46.8742,46.8811,33000.0
2014-03-21 14:00:00,67.67,67.69,67.62,67.66,31600.0,46.8811,46.895,46.8465,46.8742,31600.0
2014-03-21 14:05:00,67.66,67.69,67.65,67.69,26300.0,46.8742,46.895,46.8673,46.895,26300.0
2014-03-21 14:10:00,67.69,67.69,67.64,67.64,46600.0,46.895,46.895,46.8603,46.8603,46600.0
2014-03-21 14:15:00,67.64,67.67,67.58,67.59,44200.0,46.8603,46.8811,46.8188,46.8257,44200.0
2014-03-21 14:20:00,67.59,67.61,67.57,67.59,39700.0,46.8257,46.8395,46.8118,46.8257,39700.0
2014-03-21 14:25:00,67.59,67.62,67.56,67.57,80700.0,46.8257,46.8465,46.8049,46.8118,80700.0
2014-03-21 14:30:00,67.57,67.58,67.51,67.53,55800.0,46.8118,46.8188,46.7703,46.7841,55800.0
2014-03-21 14:35:00,67.53,67.59,67.52,67.59,59400.0,46.7841,46.8257,46.7772,46.8257,59400.0
2014-03-21 14:40:00,67.59,67.59,67.53,67.58,39500.0,46.8257,46.8257,46.7841,46.8188,39500.0
2014-03-21 14:45:00,67.59,67.6,67.55,67.58,49800.0,46.8257,46.8326,46.798,46.8188,49800.0
2014-03-21 14:50:00,67.58,67.6,67.57,67.6,74800.0,46.8188,46.8326,46.8118,46.8326,74800.0
2014-03-21 14:55:00,67.59,67.63,67.59,67.63,43100.0,46.8257,46.8534,46.8257,46.8534,43100.0
2014-03-21 15:00:00,67.62,67.63,67.53,67.54,67300.0,46.8465,46.8534,46.7841,46.791,67300.0
2014-03-21 15:05:00,67.55,67.59,67.5,67.59,66400.0,46.798,46.8257,46.7633,46.8257,66400.0
2014-03-21 15:10:00,67.6,67.64,67.59,67.59,47700.0,46.8326,46.8603,46.8257,46.8257,47700.0
2014-03-21 15:15:00,67.59,67.62,67.55,67.61,57100.0,46.8257,46.8465,46.798,46.8395,57100.0
2014-03-21 15:20:00,67.62,67.64,67.57,67.63,46600.0,46.8465,46.8603,46.8118,46.8534,46600.0
2014-03-21 15:25:00,67.64,67.75,67.63,67.75,64200.0,46.8603,46.9365,46.8534,46.9365,64200.0
2014-03-21 15:30:00,67.74,67.75,67.6,67.6,105200.0,46.9296,46.9365,46.8326,46.8326,105200.0
2014-03-21 15:35:00,67.61,67.61,67.53,67.54,85300.0,46.8395,46.8395,46.7841,46.791,85300.0
2014-03-21 15:40:00,67.53,67.56,67.5,67.53,98500.0,46.7841,46.8049,46.7633,46.7841,98500.0
2014-03-21 15:45:00,67.52,67.53,67.47,67.49,301900.0,46.7772,46.7841,46.7426,46.7564,301900.0
2014-03-21 15:50:00,67.49,67.52,67.48,67.5,227800.0,46.7564,46.7772,46.7495,46.7633,227800.0
2014-03-21 15:55:00,67.51,67.53,67.49,67.49,443500.0,46.7703,46.7841,46.7564,46.7564,443500.0
2014-03-24 09:30:00,67.68,67.95,67.66,67.81,105900.0,46.888,47.0751,46.8742,46.9781,105900.0
2014-03-24 09:35:00,67.8,68.07,67.7,68.06,79900.0,46.9712,47.1582,46.9019,47.1513,79900.0
2014-03-24 09:40:00,68.07,68.07,67.86,67.89,25300.0,47.1582,47.1582,47.0127,47.0335,25300.0
2014-03-24 09:45:00,67.88,67.92,67.76,67.82,24800.0,47.0266,47.0543,46.9435,46.985,24800.0
2014-03-24 09:50:00,67.84,67.91,67.81,67.89,23200.0,46.9989,47.0474,46.9781,47.0335,23200.0
2014-03-24 09:55:00,67.9,67.91,67.76,67.81,30100.0,47.0405,47.0474,46.9435,46.9781,30100.0
2014-03-24 10:00:00,67.8,67.81,67.68,67.7,67500.0,46.9712,46.9781,46.888,46.9019,67500.0
2014-03-24 10:05:00,67.69,67.69,67.6,67.67,48500.0,46.895,46.895,46.8326,46.8811,48500.0
2014-03-24 10:10:00,67.67,67.69,67.64,67.64,25500.0,46.8811,46.895,46.8603,46.8603,25500.0
2014-03-24 10:15:00,67.63,67.63,67.54,67.57,72200.0,46.8534,46.8534,46.791,46.8118,72200.0
2014-03-24 10:20:00,67.57,67.61,67.54,67.6,33900.0,46.8118,46.8395,46.791,46.8326,33900.0
2014-03-24 10:25:00,67.59,67.62,67.54,67.55,38300.0,46.8257,46.8465,46.791,46.798,38300.0
2014-03-24 10:30:00,67.55,67.57,67.49,67.51,98200.0,46.798,46.8118,46.7564,46.7703,98200.0
2014-03-24 10:35:00,67.51,67.56,67.51,67.56,32100.0,46.7703,46.8049,46.7703,46.8049,32100.0
2014-03-24 10:40:00,67.55,67.55,67.48,67.51,53500.0,46.798,46.798,46.7495,46.7703,53500.0
2014-03-24 10:45:00,67.51,67.62,67.51,67.52,32800.0,46.7703,46.8465,46.7703,46.7772,32800.0
2014-03-24 10:50:00,67.52,67.62,67.5,67.61,33500.0,46.7772,46.8465,46.7633,46.8395,33500.0
2014-03-24 10:55:00,67.6,67.61,67.53,67.56,32500.0,46.8326,46.8395,46.7841,46.8049,32500.0
2014-03-24 11:00:00,67.55,67.55,67.44,67.48,100000.0,46.798,46.798,46.7218,46.7495,100000.0
2014-03-24 11:05:00,67.48,67.48,67.42,67.43,38400.0,46.7495,46.7495,46.7079,46.7148,38400.0
2014-03-24 11:10:00,67.44,67.48,67.42,67.46,62400.0,46.7218,46.7495,46.7079,46.7356,62400.0
2014-03-24 11:15:00,67.47,67.47,67.42,67.45,51200.0,46.7426,46.7426,46.7079,46.7287,51200.0
2014-03-24 11:20:00,67.44,67.45,67.41,67.42,43600.0,46.7218,46.7287,46.701,46.7079,43600.0
2014-03-24 11:25:00,67.44,67.52,67.42,67.48,56800.0,46.7218,46.7772,46.7079,46.7495,56800.0
2014-03-24 11:30:00,67.49,67.51,67.45,67.49,33300.0,46.7564,46.7703,46.7287,46.7564,33300.0
2014-03-24 11:35:00,67.5,67.53,67.47,67.5,38800.0,46.7633,46.7841,46.7426,46.7633,38800.0
2014-03-24 11:40:00,67.5,67.52,67.47,67.51,18400.0,46.7633,46.7772,46.7426,46.7703,18400.0
2014-03-24 11:45:00,67.5,67.53,67.47,67.51,29200.0,46.7633,46.7841,46.7426,46.7703,29200.0
2014-03-24 11:50:00,67.52,67.58,67.52,67.56,17000.0,46.7772,46.8188,46.7772,46.8049,17000.0
2014-03-24 11:55:00,67.55,67.56,67.52,67.52,20400.0,46.798,46.8049,46.7772,46.7772,20400.0
2014-03-24 12:00:00,67.51,67.54,67.49,67.53,29000.0,46.7703,46.791,46.7564,46.7841,29000.0
2014-03-24 12:05:00,67.54,67.56,67.5,67.56,20600.0,46.791,46.8049,46.7633,46.8049,20600.0
2014-03-24 12:10:00,67.55,67.56,67.49,67.52,16700.0,46.798,46.8049,46.7564,46.7772,16700.0
2014-03-24 12:15:00,67.52,67.52,67.47,67.5,15600.0,46.7772,46.7772,46.7426,46.7633,15600.0
2014-03-24 12:20:00,67.51,67.52,67.47,67.51,24200.0,46.7703,46.7772,46.7426,46.7703,24200.0
2014-03-24 12:25:00,67.51,67.55,67.51,67.53,39800.0,46.7703,46.798,46.7703,46.7841,39800.0
2014-03-24 12:30:00,67.53,67.59,67.53,67.58,36900.0,46.7841,46.8257,46.7841,46.8188,36900.0
2014-03-24 12:35:00,67.59,67.65,67.58,67.63,55500.0,46.8257,46.8673,46.8188,46.8534,55500.0
2014-03-24 12:40:00,67.63,67.64,67.62,67.64,51300.0,46.8534,46.8603,46.8465,46.8603,51300.0
2014-03-24 12:45:00,67.63,67.64,67.59,67.61,18900.0,46.8534,46.8603,46.8257,46.8395,18900.0
2014-03-24 12:50:00,67.61,67.64,67.57,67.57,19300.0,46.8395,46.8603,46.8118,46.8118,19300.0
2014-03-24 12:55:00,67.56,67.61,67.55,67.56,16300.0,46.8049,46.8395,46.798,46.8049,16300.0
2014-03-24 13:00:00,67.56,67.65,67.56,67.63,20800.0,46.8049,46.8673,46.8049,46.8534,20800.0
2014-03-24 13:05:00,67.63,67.63,67.56,67.56,11900.0,46.8534,46.8534,46.8049,46.8049,11900.0
2014-03-24 13:10:00,67.57,67.62,67.54,67.62,37500.0,46.8118,46.8465,46.791,46.8465,37500.0
2014-03-24 13:15:00,67.61,67.62,67.55,67.56,23400.0,46.8395,46.8465,46.798,46.8049,23400.0
2014-03-24 13:20:00,67.55,67.59,67.55,67.57,14300.0,46.798,46.8257,46.798,46.8118,14300.0
2014-03-24 13:25:00,67.57,67.59,67.54,67.58,20000.0,46.8118,46.8257,46.791,46.8188,20000.0
2014-03-24 13:30:00,67.59,67.6,67.56,67.58,22600.0,46.8257,46.8326,46.8049,46.8188,22600.0
2014-03-24 13:35:00,67.59,67.65,67.59,67.63,37000.0,46.8257,46.8673,46.8257,46.8534,37000.0
2014-03-24 13:40:00,67.64,67.69,67.64,67.68,17500.0,46.8603,46.895,46.8603,46.888,17500.0
2014-03-24 13:45:00,67.67,67.68,67.61,67.61,26700.0,46.8811,46.888,46.8395,46.8395,26700.0
2014-03-24 13:50:00,67.61,67.65,67.61,67.65,16100.0,46.8395,46.8673,46.8395,46.8673,16100.0
2014-03-24 13:55:00,67.65,67.73,67.65,67.72,32400.0,46.8673,46.9227,46.8673,46.9157,32400.0
2014-03-24 14:00:00,67.71,67.76,67.71,67.74,13300.0,46.9088,46.9435,46.9088,46.9296,13300.0
2014-03-24 14:05:00,67.74,67.74,67.61,67.62,24600.0,46.9296,46.9296,46.8395,46.8465,24600.0
2014-03-24 14:10:00,67.62,67.64,67.59,67.61,17500.0,46.8465,46.8603,46.8257,46.8395,17500.0
2014-03-24 14:15:00,67.61,67.62,67.55,67.58,40200.0,46.8395,46.8465,46.798,46.8188,40200.0
2014-03-24 14:20:00,67.58,67.59,67.53,67.53,27500.0,46.8188,46.8257,46.7841,46.7841,27500.0
2014-03-24 14:25:00,67.53,67.59,67.52,67.56,23900.0,46.7841,46.8257,46.7772,46.8049,23900.0
2014-03-24 14:30:00,67.56,67.58,67.5,67.5,22500.0,46.8049,46.8188,46.7633,46.7633,22500.0
2014-03-24 14:35:00,67.5,67.51,67.46,67.46,42200.0,46.7633,46.7703,46.7356,46.7356,42200.0
2014-03-24 14:40:00,67.47,67.53,67.47,67.52,28300.0,46.7426,46.7841,46.7426,46.7772,28300.0
2014-03-24 14:45:00,67.52,67.59,67.52,67.54,27900.0,46.7772,46.8257,46.7772,46.791,27900.0
2014-03-24 14:50:00,67.53,67.55,67.51,67.52,22500.0,46.7841,46.798,46.7703,46.7772,22500.0
2014-03-24 14:55:00,67.52,67.53,67.5,67.52,44600.0,46.7772,46.7841,46.7633,46.7772,44600.0
2014-03-24 15:00:00,67.53,67.54,67.5,67.51,27500.0,46.7841,46.791,46.7633,46.7703,27500.0
2014-03-24 15:05:00,67.51,67.52,67.49,67.5,28400.0,46.7703,46.7772,46.7564,46.7633,28400.0
2014-03-24 15:10:00,67.48,67.48,67.41,67.43,30500.0,46.7495,46.7495,46.701,46.7148,30500.0
2014-03-24 15:15:00,67.42,67.45,67.41,67.44,32900.0,46.7079,46.7287,46.701,46.7218,32900.0
2014-03-24 15:20:00,67.45,67.54,67.44,67.54,38700.0,46.7287,46.791,46.7218,46.791,38700.0
2014-03-24 15:25:00,67.54,67.59,67.52,67.59,36900.0,46.791,46.8257,46.7772,46.8257,36900.0
2014-03-24 15:30:00,67.59,67.66,67.59,67.64,56200.0,46.8257,46.8742,46.8257,46.8603,56200.0
2014-03-24 15:35:00,67.63,67.65,67.63,67.63,40500.0,46.8534,46.8673,46.8534,46.8534,40500.0
2014-03-24 15:40:00,67.64,67.65,67.61,67.63,54200.0,46.8603,46.8673,46.8395,46.8534,54200.0
2014-03-24 15:45:00,67.64,67.66,67.57,67.6,136500.0,46.8603,46.8742,46.8118,46.8326,136500.0
2014-03-24 15:50:00,67.59,67.6,67.53,67.56,143100.0,46.8257,46.8326,46.7841,46.8049,143100.0
2014-03-24 15:55:00,67.56,67.56,67.49,67.55,604600.0,46.8049,46.8049,46.7564,46.798,604600.0
2014-03-25 09:30:00,67.94,68.11,67.91,68.0,176000.0,47.0682,47.1859,47.0474,47.1097,176000.0
2014-03-25 09:35:00,68.0,68.03,67.73,67.73,62500.0,47.1097,47.1305,46.9227,46.9227,62500.0
2014-03-25 09:40:00,67.72,67.99,67.71,67.92,52000.0,46.9157,47.1028,46.9088,47.0543,52000.0
2014-03-25 09:45:00,67.93,67.99,67.82,67.82,39900.0,47.0612,47.1028,46.985,46.985,39900.0
2014-03-25 09:50:00,67.82,67.91,67.82,67.88,33300.0,46.985,47.0474,46.985,47.0266,33300.0
2014-03-25 09:55:00,67.89,67.9,67.83,67.86,40400.0,47.0335,47.0405,46.992,47.0127,40400.0
2014-03-25 10:00:00,67.87,67.91,67.81,67.83,45800.0,47.0197,47.0474,46.9781,46.992,45800.0
2014-03-25 10:05:00,67.83,67.85,67.74,67.84,30700.0,46.992,47.0058,46.9296,46.9989,30700.0
2014-03-25 10:10:00,67.85,67.9,67.83,67.9,32000.0,47.0058,47.0405,46.992,47.0405,32000.0
2014-03-25 10:15:00,67.9,67.93,67.86,67.91,25800.0,47.0405,47.0612,47.0127,47.0474,25800.0
2014-03-25 10:20:00,67.92,67.92,67.82,67.84,27800.0,47.0543,47.0543,46.985,46.9989,27800.0
2014-03-25 10:25:00,67.84,67.87,67.79,67.81,27600.0,46.9989,47.0197,46.9642,46.9781,27600.0
2014-03-25 10:30:00,67.81,67.81,67.69,67.69,44300.0,46.9781,46.9781,46.895,46.895,44300.0
2014-03-25 10:35:00,67.68,67.76,67.68,67.73,38800.0,46.888,46.9435,46.888,46.9227,38800.0
2014-03-25 10:40:00,67.73,67.86,67.73,67.82,63800.0,46.9227,47.0127,46.9227,46.985,63800.0
2014-03-25 10:45:00,67.82,67.9,67.79,67.85,36000.0,46.985,47.0405,46.9642,47.0058,36000.0
2014-03-25 10:50:00,67.84,67.87,67.78,67.84,278400.0,46.9989,47.0197,46.9573,46.9989,278400.0
2014-03-25 10:55:00,67.84,67.9,67.81,67.9,24600.0,46.9989,47.0405,46.9781,47.0405,24600.0
2014-03-25 11:00:00,67.9,68.0,67.88,68.0,38300.0,47.0405,47.1097,47.0266,47.1097,38300.0
2014-03-25 11:05:00,67.99,68.0,67.98,68.0,31500.0,47.1028,47.1097,47.0959,47.1097,31500.0
2014-03-25 11:10:00,67.99,68.02,67.97,68.02,105000.0,47.1028,47.1236,47.0889,47.1236,105000.0
2014-03-25 11:15:00,68.03,68.03,67.98,68.02,67500.0,47.1305,47.1305,47.0959,47.1236,67500.0
2014-03-25 11:20:00,68.02,68.06,67.98,68.02,33000.0,47.1236,47.1513,47.0959,47.1236,33000.0
2014-03-25 11:25:00,68.02,68.02,67.97,68.0,25500.0,47.1236,47.1236,47.0889,47.1097,25500.0
2014-03-25 11:30:00,68.0,68.04,67.96,67.97,21000.0,47.1097,47.1374,47.082,47.0889,21000.0
2014-03-25 11:35:00,67.97,68.09,67.96,68.02,60600.0,47.0889,47.1721,47.082,47.1236,60600.0
2014-03-25 11:40:00,68.01,68.08,68.01,68.06,37000.0,47.1167,47.1652,47.1167,47.1513,37000.0
2014-03-25 11:45:00,68.07,68.11,68.06,68.1,48700.0,47.1582,47.1859,47.1513,47.179,48700.0
2014-03-25 11:50:00,68.1,68.11,68.04,68.04,118500.0,47.179,47.1859,47.1374,47.1374,118500.0
2014-03-25 11:55:00,68.05,68.14,68.03,68.12,32000.0,47.1444,47.2067,47.1305,47.1929,32000.0
2014-03-25 12:00:00,68.12,68.13,68.0,68.01,50600.0,47.1929,47.1998,47.1097,47.1167,50600.0
2014-03-25 12:05:00,68.01,68.07,68.0,68.06,22000.0,47.1167,47.1582,47.1097,47.1513,22000.0
2014-03-25 12:10:00,68.06,68.09,68.05,68.09,13200.0,47.1513,47.1721,47.1444,47.1721,13200.0
2014-03-25 12:15:00,68.08,68.11,68.08,68.09,31600.0,47.1652,47.1859,47.1652,47.1721,31600.0
2014-03-25 12:20:00,68.08,68.1,68.06,68.08,50200.0,47.1652,47.179,47.1513,47.1652,50200.0
2014-03-25 12:25:00,68.08,68.11,68.06,68.1,48400.0,47.1652,47.1859,47.1513,47.179,48400.0
2014-03-25 12:30:00,68.1,68.15,68.08,68.12,43000.0,47.179,47.2136,47.1652,47.1929,43000.0
2014-03-25 12:35:00,68.12,68.15,68.08,68.1,27700.0,47.1929,47.2136,47.1652,47.179,27700.0
2014-03-25 12:40:00,68.1,68.14,68.07,68.1,43400.0,47.179,47.2067,47.1582,47.179,43400.0
2014-03-25 12:45:00,68.09,68.13,68.08,68.08,59100.0,47.1721,47.1998,47.1652,47.1652,59100.0
2014-03-25 12:50:00,68.08,68.11,68.05,68.07,56700.0,47.1652,47.1859,47.1444,47.1582,56700.0
2014-03-25 12:55:00,68.07,68.08,68.04,68.06,26800.0,47.1582,47.1652,47.1374,47.1513,26800.0
2014-03-25 13:00:00,68.06,68.1,68.01,68.09,44500.0,47.1513,47.179,47.1167,47.1721,44500.0
2014-03-25 13:05:00,68.09,68.09,68.04,68.09,39500.0,47.1721,47.1721,47.1374,47.1721,39500.0
2014-03-25 13:10:00,68.08,68.09,68.04,68.09,22000.0,47.1652,47.1721,47.1374,47.1721,22000.0
2014-03-25 13:15:00,68.09,68.1,68.08,68.1,14600.0,47.1721,47.179,47.1652,47.179,14600.0
2014-03-25 13:20:00,68.1,68.18,68.09,68.14,44700.0,47.179,47.2344,47.1721,47.2067,44700.0
2014-03-25 13:25:00,68.15,68.2,68.14,68.19,77400.0,47.2136,47.2483,47.2067,47.2414,77400.0
2014-03-25 13:30:00,68.19,68.2,68.17,68.19,34000.0,47.2414,47.2483,47.2275,47.2414,34000.0
2014-03-25 13:35:00,68.19,68.22,68.18,68.22,59100.0,47.2414,47.2621,47.2344,47.2621,59100.0
2014-03-25 13:40:00,68.22,68.29,68.2,68.29,32100.0,47.2621,47.3106,47.2483,47.3106,32100.0
2014-03-25 13:45:00,68.28,68.31,68.28,68.31,46100.0,47.3037,47.3245,47.3037,47.3245,46100.0
2014-03-25 13:50:00,68.32,68.35,68.31,68.34,48000.0,47.3314,47.3522,47.3245,47.3453,48000.0
2014-03-25 13:55:00,68.34,68.36,68.33,68.33,31700.0,47.3453,47.3591,47.3384,47.3384,31700.0
2014-03-25 14:00:00,68.33,68.34,68.29,68.31,35600.0,47.3384,47.3453,47.3106,47.3245,35600.0
2014-03-25 14:05:00,68.3,68.31,68.3,68.31,56200.0,47.3176,47.3245,47.3176,47.3245,56200.0
2014-03-25 14:10:00,68.31,68.33,68.27,68.28,67000.0,47.3245,47.3384,47.2968,47.3037,67000.0
2014-03-25 14:15:00,68.28,68.28,68.17,68.18,53700.0,47.3037,47.3037,47.2275,47.2344,53700.0
2014-03-25 14:20:00,68.18,68.26,68.17,68.25,84900.0,47.2344,47.2899,47.2275,47.2829,84900.0
2014-03-25 14:25:00,68.26,68.29,68.24,68.25,90900.0,47.2899,47.3106,47.276,47.2829,90900.0
2014-03-25 14:30:00,68.26,68.29,68.25,68.25,41200.0,47.2899,47.3106,47.2829,47.2829,41200.0
2014-03-25 14:35:00,68.26,68.27,68.25,68.26,18500.0,47.2899,47.2968,47.2829,47.2899,18500.0
2014-03-25 14:40:00,68.26,68.26,68.25,68.25,27400.0,47.2899,47.2899,47.2829,47.2829,27400.0
2014-03-25 14:45:00,68.26,68.26,68.25,68.25,44900.0,47.2899,47.2899,47.2829,47.2829,44900.0
2014-03-25 14:50:00,68.25,68.26,68.21,68.22,55500.0,47.2829,47.2899,47.2552,47.2621,55500.0
2014-03-25 14:55:00,68.23,68.25,68.22,68.22,39600.0,47.2691,47.2829,47.2621,47.2621,39600.0
2014-03-25 15:00:00,68.22,68.23,68.21,68.21,30700.0,47.2621,47.2691,47.2552,47.2552,30700.0
2014-03-25 15:05:00,68.21,68.26,68.2,68.26,65500.0,47.2552,47.2899,47.2483,47.2899,65500.0
2014-03-25 15:10:00,68.25,68.29,68.25,68.27,40900.0,47.2829,47.3106,47.2829,47.2968,40900.0
2014-03-25 15:15:00,68.27,68.28,68.25,68.25,33500.0,47.2968,47.3037,47.2829,47.2829,33500.0
2014-03-25 15:20:00,68.25,68.27,68.2,68.23,52300.0,47.2829,47.2968,47.2483,47.2691,52300.0
2014-03-25 15:25:00,68.23,68.26,68.22,68.26,38300.0,47.2691,47.2899,47.2621,47.2899,38300.0
2014-03-25 15:30:00,68.26,68.28,68.23,68.25,60700.0,47.2899,47.3037,47.2691,47.2829,60700.0
2014-03-25 15:35:00,68.24,68.29,68.24,68.27,74700.0,47.276,47.3106,47.276,47.2968,74700.0
2014-03-25 15:40:00,68.27,68.3,68.26,68.3,66000.0,47.2968,47.3176,47.2899,47.3176,66000.0
2014-03-25 15:45:00,68.3,68.34,68.29,68.34,233800.0,47.3176,47.3453,47.3106,47.3453,233800.0
2014-03-25 15:50:00,68.34,68.36,68.33,68.36,160400.0,47.3453,47.3591,47.3384,47.3591,160400.0
2014-03-25 15:55:00,68.36,68.47,68.3,68.4,899400.0,47.3591,47.4353,47.3176,47.3868,899400.0
2014-03-26 09:30:00,68.71,68.95,68.7,68.86,205900.0,47.6016,47.7679,47.5947,47.7055,205900.0
2014-03-26 09:35:00,68.86,69.09,68.84,68.98,159000.0,47.7055,47.8649,47.6917,47.7887,159000.0
2014-03-26 09:40:00,68.99,69.19,68.99,69.08,141500.0,47.7956,47.9342,47.7956,47.8579,141500.0
2014-03-26 09:45:00,69.1,69.15,69.01,69.1,73000.0,47.8718,47.9064,47.8094,47.8718,73000.0
2014-03-26 09:50:00,69.12,69.12,68.91,68.91,73600.0,47.8857,47.8857,47.7402,47.7402,73600.0
2014-03-26 09:55:00,68.91,69.06,68.91,69.04,88400.0,47.7402,47.8441,47.7402,47.8302,88400.0
2014-03-26 10:00:00,69.03,69.15,69.02,69.05,90800.0,47.8233,47.9064,47.8164,47.8372,90800.0
2014-03-26 10:05:00,69.05,69.05,68.97,69.01,77600.0,47.8372,47.8372,47.7817,47.8094,77600.0
2014-03-26 10:10:00,69.0,69.06,68.99,68.99,85800.0,47.8025,47.8441,47.7956,47.7956,85800.0
2014-03-26 10:15:00,69.0,69.05,68.99,69.02,159100.0,47.8025,47.8372,47.7956,47.8164,159100.0
2014-03-26 10:20:00,69.01,69.03,68.99,69.01,76400.0,47.8094,47.8233,47.7956,47.8094,76400.0
2014-03-26 10:25:00,69.01,69.02,68.99,69.02,40800.0,47.8094,47.8164,47.7956,47.8164,40800.0
2014-03-26 10:30:00,69.02,69.02,68.85,68.85,75700.0,47.8164,47.8164,47.6986,47.6986,75700.0
2014-03-26 10:35:00,68.85,68.93,68.81,68.93,43400.0,47.6986,47.754,47.6709,47.754,43400.0
2014-03-26 10:40:00,68.91,68.92,68.87,68.89,28300.0,47.7402,47.7471,47.7125,47.7263,28300.0
2014-03-26 10:45:00,68.89,68.9,68.8,68.8,32700.0,47.7263,47.7332,47.664,47.664,32700.0
2014-03-26 10:50:00,68.8,68.87,68.79,68.8,104400.0,47.664,47.7125,47.657,47.664,104400.0
2014-03-26 10:55:00,68.81,68.87,68.81,68.83,71200.0,47.6709,47.7125,47.6709,47.6847,71200.0
2014-03-26 11:00:00,68.83,68.85,68.78,68.84,77100.0,47.6847,47.6986,47.6501,47.6917,77100.0
2014-03-26 11:05:00,68.85,68.89,68.81,68.88,33700.0,47.6986,47.7263,47.6709,47.7194,33700.0
2014-03-26 11:10:00,68.89,68.93,68.86,68.92,35700.0,47.7263,47.754,47.7055,47.7471,35700.0
2014-03-26 11:15:00,68.92,68.93,68.83,68.86,61900.0,47.7471,47.754,47.6847,47.7055,61900.0
2014-03-26 11:20:00,68.86,68.94,68.85,68.93,31800.0,47.7055,47.761,47.6986,47.754,31800.0
2014-03-26 11:25:00,68.92,69.02,68.89,68.98,59500.0,47.7471,47.8164,47.7263,47.7887,59500.0
2014-03-26 11:30:00,68.97,69.03,68.96,69.0,60300.0,47.7817,47.8233,47.7748,47.8025,60300.0
2014-03-26 11:35:00,69.0,69.01,68.98,69.0,32800.0,47.8025,47.8094,47.7887,47.8025,32800.0
2014-03-26 11:40:00,68.99,69.03,68.99,69.01,52700.0,47.7956,47.8233,47.7956,47.8094,52700.0
2014-03-26 11:45:00,69.02,69.02,68.95,68.95,52800.0,47.8164,47.8164,47.7679,47.7679,52800.0
2014-03-26 11:50:00,68.95,69.0,68.94,68.99,25700.0,47.7679,47.8025,47.761,47.7956,25700.0
2014-03-26 11:55:00,69.0,69.08,68.98,69.07,55000.0,47.8025,47.8579,47.7887,47.851,55000.0
2014-03-26 12:00:00,69.07,69.09,69.02,69.03,35800.0,47.851,47.8649,47.8164,47.8233,35800.0
2014-03-26 12:05:00,69.03,69.08,68.99,69.05,54300.0,47.8233,47.8579,47.7956,47.8372,54300.0
2014-03-26 12:10:00,69.06,69.06,69.01,69.02,49700.0,47.8441,47.8441,47.8094,47.8164,49700.0
2014-03-26 12:15:00,69.02,69.05,69.01,69.03,23300.0,47.8164,47.8372,47.8094,47.8233,23300.0
2014-03-26 12:20:00,69.03,69.05,68.98,68.99,50100.0,47.8233,47.8372,47.7887,47.7956,50100.0
2014-03-26 12:25:00,68.98,69.0,68.96,68.98,31300.0,47.7887,47.8025,47.7748,47.7887,31300.0
2014-03-26 12:30:00,68.98,69.02,68.95,69.02,56200.0,47.7887,47.8164,47.7679,47.8164,56200.0
2014-03-26 12:35:00,69.02,69.05,69.0,69.03,50400.0,47.8164,47.8372,47.8025,47.8233,50400.0
2014-03-26 12:40:00,69.03,69.06,69.02,69.03,32400.0,47.8233,47.8441,47.8164,47.8233,32400.0
2014-03-26 12:45:00,69.03,69.05,69.0,69.0,37300.0,47.8233,47.8372,47.8025,47.8025,37300.0
2014-03-26 12:50:00,69.0,69.04,68.96,68.96,34800.0,47.8025,47.8302,47.7748,47.7748,34800.0
2014-03-26 12:55:00,68.96,69.05,68.96,69.04,26200.0,47.7748,47.8372,47.7748,47.8302,26200.0
2014-03-26 13:00:00,69.03,69.03,68.92,68.93,27800.0,47.8233,47.8233,47.7471,47.754,27800.0
2014-03-26 13:05:00,68.93,68.96,68.9,68.93,19500.0,47.754,47.7748,47.7332,47.754,19500.0
2014-03-26 13:10:00,68.94,68.95,68.9,68.91,19900.0,47.761,47.7679,47.7332,47.7402,19900.0
2014-03-26 13:15:00,68.91,68.91,68.87,68.89,14300.0,47.7402,47.7402,47.7125,47.7263,14300.0
2014-03-26 13:20:00,68.89,68.92,68.84,68.84,10800.0,47.7263,47.7471,47.6917,47.6917,10800.0
2014-03-26 13:25:00,68.85,68.85,68.68,68.69,38400.0,47.6986,47.6986,47.5808,47.5878,38400.0
2014-03-26 13:30:00,68.68,68.69,68.59,68.59,31800.0,47.5808,47.5878,47.5185,47.5185,31800.0
2014-03-26 13:35:00,68.59,68.65,68.57,68.64,39800.0,47.5185,47.56,47.5046,47.5531,39800.0
2014-03-26 13:40:00,68.64,68.67,68.6,68.65,75800.0,47.5531,47.5739,47.5254,47.56,75800.0
2014-03-26 13:45:00,68.66,68.72,68.65,68.7,25800.0,47.567,47.6085,47.56,47.5947,25800.0
2014-03-26 13:50:00,68.7,68.7,68.6,68.65,34900.0,47.5947,47.5947,47.5254,47.56,34900.0
2014-03-26 13:55:00,68.65,68.74,68.64,68.64,37300.0,47.56,47.6224,47.5531,47.5531,37300.0
2014-03-26 14:00:00,68.64,68.67,68.63,68.67,50300.0,47.5531,47.5739,47.5462,47.5739,50300.0
2014-03-26 14:05:00,68.66,68.73,68.64,68.72,29100.0,47.567,47.6155,47.5531,47.6085,29100.0
2014-03-26 14:10:00,68.72,68.72,68.62,68.64,40900.0,47.6085,47.6085,47.5393,47.5531,40900.0
2014-03-26 14:15:00,68.63,68.69,68.59,68.65,61500.0,47.5462,47.5878,47.5185,47.56,61500.0
2014-03-26 14:20:00,68.66,68.76,68.66,68.73,34900.0,47.567,47.6363,47.567,47.6155,34900.0
2014-03-26 14:25:00,68.73,68.75,68.68,68.75,42300.0,47.6155,47.6293,47.5808,47.6293,42300.0
2014-03-26 14:30:00,68.74,68.74,68.63,68.65,40300.0,47.6224,47.6224,47.5462,47.56,40300.0
2014-03-26 14:35:00,68.65,68.67,68.64,68.66,30900.0,47.56,47.5739,47.5531,47.567,30900.0
2014-03-26 14:40:00,68.67,68.71,68.65,68.67,24500.0,47.5739,47.6016,47.56,47.5739,24500.0
2014-03-26 14:45:00,68.68,68.7,68.64,68.69,30900.0,47.5808,47.5947,47.5531,47.5878,30900.0
2014-03-26 14:50:00,68.69,68.7,68.65,68.65,18100.0,47.5878,47.5947,47.56,47.56,18100.0
2014-03-26 14:55:00,68.66,68.68,68.63,68.67,41400.0,47.567,47.5808,47.5462,47.5739,41400.0
2014-03-26 15:00:00,68.67,68.7,68.62,68.64,35700.0,47.5739,47.5947,47.5393,47.5531,35700.0
2014-03-26 15:05:00,68.65,68.68,68.62,68.65,44700.0,47.56,47.5808,47.5393,47.56,44700.0
2014-03-26 15:10:00,68.65,68.66,68.61,68.63,31400.0,47.56,47.567,47.5323,47.5462,31400.0
2014-03-26 15:15:00,68.63,68.65,68.59,68.63,63900.0,47.5462,47.56,47.5185,47.5462,63900.0
2014-03-26 15:20:00,68.63,68.64,68.6,68.64,71100.0,47.5462,47.5531,47.5254,47.5531,71100.0
2014-03-26 15:25:00,68.64,68.66,68.62,68.64,76200.0,47.5531,47.567,47.5393,47.5531,76200.0
2014-03-26 15:30:00,68.64,68.67,68.63,68.67,81700.0,47.5531,47.5739,47.5462,47.5739,81700.0
2014-03-26 15:35:00,68.67,68.69,68.64,68.64,84400.0,47.5739,47.5878,47.5531,47.5531,84400.0
2014-03-26 15:40:00,68.65,68.66,68.62,68.65,101800.0,47.56,47.567,47.5393,47.56,101800.0
2014-03-26 15:45:00,68.64,68.65,68.58,68.58,133800.0,47.5531,47.56,47.5115,47.5115,133800.0
2014-03-26 15:50:00,68.58,68.59,68.52,68.54,136300.0,47.5115,47.5185,47.47,47.4838,136300.0
2014-03-26 15:55:00,68.55,68.61,68.49,68.6,480300.0,47.4908,47.5323,47.4492,47.5254,480300.0
2014-03-27 09:30:00,68.61,69.16,68.61,69.02,197800.0,47.5323,47.9134,47.5323,47.8164,197800.0
2014-03-27 09:35:00,69.0,69.08,68.92,69.0,164600.0,47.8025,47.8579,47.7471,47.8025,164600.0
2014-03-27 09:40:00,69.01,69.01,68.87,68.88,105900.0,47.8094,47.8094,47.7125,47.7194,105900.0
2014-03-27 09:45:00,68.89,68.92,68.77,68.79,63900.0,47.7263,47.7471,47.6432,47.657,63900.0
2014-03-27 09:50:00,68.77,68.85,68.72,68.78,105700.0,47.6432,47.6986,47.6085,47.6501,105700.0
2014-03-27 09:55:00,68.78,68.81,68.73,68.76,86300.0,47.6501,47.6709,47.6155,47.6363,86300.0
2014-03-27 10:00:00,68.75,68.85,68.71,68.85,83400.0,47.6293,47.6986,47.6016,47.6986,83400.0
2014-03-27 10:05:00,68.85,69.01,68.84,68.98,96600.0,47.6986,47.8094,47.6917,47.7887,96600.0
2014-03-27 10:10:00,68.98,69.0,68.89,68.91,174500.0,47.7887,47.8025,47.7263,47.7402,174500.0
2014-03-27 10:15:00,68.9,69.09,68.9,69.07,56800.0,47.7332,47.8649,47.7332,47.851,56800.0
2014-03-27 10:20:00,69.07,69.13,69.05,69.05,35000.0,47.851,47.8926,47.8372,47.8372,35000.0
2014-03-27 10:25:00,69.04,69.09,69.04,69.09,35700.0,47.8302,47.8649,47.8302,47.8649,35700.0
2014-03-27 10:30:00,69.09,69.18,69.09,69.16,53000.0,47.8649,47.9272,47.8649,47.9134,53000.0
2014-03-27 10:35:00,69.16,69.23,69.14,69.23,42700.0,47.9134,47.9619,47.8995,47.9619,42700.0
2014-03-27 10:40:00,69.23,69.37,69.23,69.36,69300.0,47.9619,48.0589,47.9619,48.0519,69300.0
2014-03-27 10:45:00,69.36,69.4,69.3,69.38,56100.0,48.0519,48.0796,48.0104,48.0658,56100.0
2014-03-27 10:50:00,69.39,69.4,69.35,69.39,128200.0,48.0727,48.0796,48.045,48.0727,128200.0
2014-03-27 10:55:00,69.39,69.45,69.38,69.45,56100.0,48.0727,48.1143,48.0658,48.1143,56100.0
2014-03-27 11:00:00,69.44,69.5,69.44,69.5,74200.0,48.1073,48.1489,48.1073,48.1489,74200.0
2014-03-27 11:05:00,69.5,69.61,69.5,69.54,50100.0,48.1489,48.2251,48.1489,48.1766,50100.0
2014-03-27 11:10:00,69.54,69.55,69.39,69.42,85100.0,48.1766,48.1836,48.0727,48.0935,85100.0
2014-03-27 11:15:00,69.43,69.59,69.42,69.59,52300.0,48.1004,48.2113,48.0935,48.2113,52300.0
2014-03-27 11:20:00,69.59,69.59,69.5,69.56,39500.0,48.2113,48.2113,48.1489,48.1905,39500.0
2014-03-27 11:25:00,69.55,69.57,69.45,69.48,44600.0,48.1836,48.1974,48.1143,48.1351,44600.0
2014-03-27 11:30:00,69.47,69.48,69.38,69.42,76800.0,48.1281,48.1351,48.0658,48.0935,76800.0
2014-03-27 11:35:00,69.42,69.44,69.35,69.39,51600.0,48.0935,48.1073,48.045,48.0727,51600.0
2014-03-27 11:40:00,69.38,69.38,69.34,69.34,52900.0,48.0658,48.0658,48.0381,48.0381,52900.0
2014-03-27 11:45:00,69.34,69.34,69.26,69.27,25700.0,48.0381,48.0381,47.9826,47.9896,25700.0
2014-03-27 11:50:00,69.27,69.29,69.22,69.24,33800.0,47.9896,48.0034,47.9549,47.9688,33800.0
2014-03-27 11:55:00,69.23,69.28,69.19,69.28,48300.0,47.9619,47.9965,47.9342,47.9965,48300.0
2014-03-27 12:00:00,69.28,69.36,69.27,69.35,101500.0,47.9965,48.0519,47.9896,48.045,101500.0
2014-03-27 12:05:00,69.36,69.37,69.3,69.34,41000.0,48.0519,48.0589,48.0104,48.0381,41000.0
2014-03-27 12:10:00,69.33,69.43,69.33,69.43,42600.0,48.0311,48.1004,48.0311,48.1004,42600.0
2014-03-27 12:15:00,69.43,69.48,69.39,69.47,66200.0,48.1004,48.1351,48.0727,48.1281,66200.0
2014-03-27 12:20:00,69.46,69.54,69.45,69.49,42900.0,48.1212,48.1766,48.1143,48.142,42900.0
2014-03-27 12:25:00,69.49,69.51,69.43,69.49,42600.0,48.142,48.1558,48.1004,48.142,42600.0
2014-03-27 12:30:00,69.49,69.51,69.39,69.4,39500.0,48.142,48.1558,48.0727,48.0796,39500.0
2014-03-27 12:35:00,69.41,69.42,69.39,69.41,41200.0,48.0866,48.0935,48.0727,48.0866,41200.0
2014-03-27 12:40:00,69.41,69.45,69.41,69.42,21700.0,48.0866,48.1143,48.0866,48.0935,21700.0
2014-03-27 12:45:00,69.42,69.44,69.35,69.36,29100.0,48.0935,48.1073,48.045,48.0519,29100.0
2014-03-27 12:50:00,69.35,69.39,69.32,69.35,19100.0,48.045,48.0727,48.0242,48.045,19100.0
2014-03-27 12:55:00,69.35,69.36,69.26,69.26,19500.0,48.045,48.0519,47.9826,47.9826,19500.0
2014-03-27 13:00:00,69.27,69.37,69.26,69.33,39100.0,47.9896,48.0589,47.9826,48.0311,39100.0
2014-03-27 13:05:00,69.33,69.35,69.31,69.32,37700.0,48.0311,48.045,48.0173,48.0242,37700.0
2014-03-27 13:10:00,69.31,69.33,69.3,69.31,68000.0,48.0173,48.0311,48.0104,48.0173,68000.0
2014-03-27 13:15:00,69.3,69.31,69.29,69.3,23800.0,48.0104,48.0173,48.0034,48.0104,23800.0
2014-03-27 13:20:00,69.3,69.4,69.29,69.39,25200.0,48.0104,48.0796,48.0034,48.0727,25200.0
2014-03-27 13:25:00,69.39,69.42,69.37,69.38,75000.0,48.0727,48.0935,48.0589,48.0658,75000.0
2014-03-27 13:30:00,69.38,69.4,69.31,69.31,25500.0,48.0658,48.0796,48.0173,48.0173,25500.0
2014-03-27 13:35:00,69.31,69.32,69.26,69.26,24000.0,48.0173,48.0242,47.9826,47.9826,24000.0
2014-03-27 13:40:00,69.27,69.3,69.26,69.29,27200.0,47.9896,48.0104,47.9826,48.0034,27200.0
2014-03-27 13:45:00,69.3,69.34,69.25,69.25,37300.0,48.0104,48.0381,47.9757,47.9757,37300.0
2014-03-27 13:50:00,69.24,69.3,69.21,69.28,23300.0,47.9688,48.0104,47.948,47.9965,23300.0
2014-03-27 13:55:00,69.28,69.29,69.24,69.25,15800.0,47.9965,48.0034,47.9688,47.9757,15800.0
2014-03-27 14:00:00,69.25,69.27,69.22,69.24,17500.0,47.9757,47.9896,47.9549,47.9688,17500.0
2014-03-27 14:05:00,69.23,69.25,69.18,69.22,30500.0,47.9619,47.9757,47.9272,47.9549,30500.0
2014-03-27 14:10:00,69.22,69.3,69.22,69.27,22600.0,47.9549,48.0104,47.9549,47.9896,22600.0
2014-03-27 14:15:00,69.27,69.27,69.19,69.22,18500.0,47.9896,47.9896,47.9342,47.9549,18500.0
2014-03-27 14:20:00,69.22,69.29,69.22,69.24,23200.0,47.9549,48.0034,47.9549,47.9688,23200.0
2014-03-27 14:25:00,69.24,69.32,69.24,69.3,32800.0,47.9688,48.0242,47.9688,48.0104,32800.0
2014-03-27 14:30:00,69.3,69.3,69.19,69.22,43700.0,48.0104,48.0104,47.9342,47.9549,43700.0
2014-03-27 14:35:00,69.22,69.22,69.11,69.13,28600.0,47.9549,47.9549,47.8787,47.8926,28600.0
2014-03-27 14:40:00,69.13,69.16,69.12,69.15,33200.0,47.8926,47.9134,47.8857,47.9064,33200.0
2014-03-27 14:45:00,69.15,69.2,69.12,69.17,22100.0,47.9064,47.9411,47.8857,47.9203,22100.0
2014-03-27 14:50:00,69.17,69.18,69.11,69.15,36800.0,47.9203,47.9272,47.8787,47.9064,36800.0
2014-03-27 14:55:00,69.15,69.2,69.14,69.2,23900.0,47.9064,47.9411,47.8995,47.9411,23900.0
2014-03-27 15:00:00,69.2,69.21,69.14,69.18,34400.0,47.9411,47.948,47.8995,47.9272,34400.0
2014-03-27 15:05:00,69.17,69.2,69.14,69.19,87800.0,47.9203,47.9411,47.8995,47.9342,87800.0
2014-03-27 15:10:00,69.2,69.21,69.17,69.2,52000.0,47.9411,47.948,47.9203,47.9411,52000.0
2014-03-27 15:15:00,69.2,69.26,69.19,69.2,64200.0,47.9411,47.9826,47.9342,47.9411,64200.0
2014-03-27 15:20:00,69.2,69.26,69.19,69.25,43400.0,47.9411,47.9826,47.9342,47.9757,43400.0
2014-03-27 15:25:00,69.26,69.33,69.26,69.32,52900.0,47.9826,48.0311,47.9826,48.0242,52900.0
2014-03-27 15:30:00,69.32,69.33,69.25,69.27,66900.0,48.0242,48.0311,47.9757,47.9896,66900.0
2014-03-27 15:35:00,69.27,69.33,69.27,69.33,83100.0,47.9896,48.0311,47.9896,48.0311,83100.0
2014-03-27 15:40:00,69.34,69.36,69.29,69.35,90300.0,48.0381,48.0519,48.0034,48.045,90300.0
2014-03-27 15:45:00,69.34,69.34,69.28,69.31,133400.0,48.0381,48.0381,47.9965,48.0173,133400.0
2014-03-27 15:50:00,69.31,69.37,69.31,69.36,146000.0,48.0173,48.0589,48.0173,48.0519,146000.0
2014-03-27 15:55:00,69.35,69.36,69.26,69.29,276200.0,48.045,48.0519,47.9826,48.0034,276200.0
2014-03-28 09:30:00,69.43,69.49,69.33,69.42,86900.0,48.1004,48.142,48.0311,48.0935,86900.0
2014-03-28 09:35:00,69.42,69.51,69.34,69.49,47600.0,48.0935,48.1558,48.0381,48.142,47600.0
2014-03-28 09:40:00,69.47,69.52,69.29,69.3,49700.0,48.1281,48.1628,48.0034,48.0104,49700.0
2014-03-28 09:45:00,69.3,69.32,69.17,69.26,62600.0,48.0104,48.0242,47.9203,47.9826,62600.0
2014-03-28 09:50:00,69.26,69.35,69.18,69.23,36200.0,47.9826,48.045,47.9272,47.9619,36200.0
2014-03-28 09:55:00,69.21,69.46,69.19,69.44,67700.0,47.948,48.1212,47.9342,48.1073,67700.0
2014-03-28 10:00:00,69.44,69.5,69.37,69.47,44600.0,48.1073,48.1489,48.0589,48.1281,44600.0
2014-03-28 10:05:00,69.46,69.49,69.33,69.44,53600.0,48.1212,48.142,48.0311,48.1073,53600.0
2014-03-28 10:10:00,69.44,69.48,69.38,69.42,50000.0,48.1073,48.1351,48.0658,48.0935,50000.0
2014-03-28 10:15:00,69.43,69.63,69.41,69.62,83000.0,48.1004,48.239,48.0866,48.2321,83000.0
2014-03-28 10:20:00,69.62,69.67,69.6,69.67,44200.0,48.2321,48.2667,48.2182,48.2667,44200.0
2014-03-28 10:25:00,69.65,69.65,69.57,69.63,26700.0,48.2528,48.2528,48.1974,48.239,26700.0
2014-03-28 10:30:00,69.63,69.67,69.56,69.6,33700.0,48.239,48.2667,48.1905,48.2182,33700.0
2014-03-28 10:35:00,69.6,69.68,69.58,69.59,36400.0,48.2182,48.2736,48.2043,48.2113,36400.0
2014-03-28 10:40:00,69.59,69.59,69.51,69.56,26400.0,48.2113,48.2113,48.1558,48.1905,26400.0
2014-03-28 10:45:00,69.57,69.62,69.56,69.62,21300.0,48.1974,48.2321,48.1905,48.2321,21300.0
2014-03-28 10:50:00,69.62,69.71,69.62,69.7,57800.0,48.2321,48.2944,48.2321,48.2875,57800.0
2014-03-28 10:55:00,69.7,69.83,69.69,69.82,130500.0,48.2875,48.3775,48.2805,48.3706,130500.0
2014-03-28 11:00:00,69.83,69.86,69.76,69.77,60000.0,48.3775,48.3983,48.329,48.336,60000.0
2014-03-28 11:05:00,69.77,69.93,69.75,69.92,79200.0,48.336,48.4468,48.3221,48.4399,79200.0
2014-03-28 11:10:00,69.92,69.99,69.84,69.85,296900.0,48.4399,48.4884,48.3845,48.3914,296900.0
2014-03-28 11:15:00,69.86,69.89,69.78,69.85,102700.0,48.3983,48.4191,48.3429,48.3914,102700.0
2014-03-28 11:20:00,69.85,69.89,69.8,69.89,50900.0,48.3914,48.4191,48.3568,48.4191,50900.0
2014-03-28 11:25:00,69.88,69.98,69.88,69.95,98700.0,48.4122,48.4815,48.4122,48.4607,98700.0
2014-03-28 11:30:00,69.95,69.95,69.91,69.91,40800.0,48.4607,48.4607,48.433,48.433,40800.0
2014-03-28 11:35:00,69.92,69.92,69.86,69.88,45500.0,48.4399,48.4399,48.3983,48.4122,45500.0
2014-03-28 11:40:00,69.87,69.95,69.86,69.95,53500.0,48.4052,48.4607,48.3983,48.4607,53500.0
2014-03-28 11:45:00,69.95,69.96,69.88,69.92,34600.0,48.4607,48.4676,48.4122,48.4399,34600.0
2014-03-28 11:50:00,69.93,69.97,69.9,69.96,27500.0,48.4468,48.4745,48.426,48.4676,27500.0
2014-03-28 11:55:00,69.95,69.96,69.92,69.95,26100.0,48.4607,48.4676,48.4399,48.4607,26100.0
2014-03-28 12:00:00,69.95,69.98,69.94,69.94,39500.0,48.4607,48.4815,48.4537,48.4537,39500.0
2014-03-28 12:05:00,69.95,70.0,69.95,69.98,76300.0,48.4607,48.4953,48.4607,48.4815,76300.0
2014-03-28 12:10:00,69.99,70.0,69.94,69.94,62100.0,48.4884,48.4953,48.4537,48.4537,62100.0
2014-03-28 12:15:00,69.94,69.99,69.94,69.95,25300.0,48.4537,48.4884,48.4537,48.4607,25300.0
2014-03-28 12:20:00,69.95,70.01,69.94,69.98,45000.0,48.4607,48.5022,48.4537,48.4815,45000.0
2014-03-28 12:25:00,69.99,70.04,69.98,70.02,42300.0,48.4884,48.523,48.4815,48.5092,42300.0
2014-03-28 12:30:00,70.01,70.06,70.01,70.05,44100.0,48.5022,48.5369,48.5022,48.53,44100.0
2014-03-28 12:35:00,70.05,70.06,70.01,70.05,24100.0,48.53,48.5369,48.5022,48.53,24100.0
2014-03-28 12:40:00,70.05,70.12,70.04,70.12,68100.0,48.53,48.5784,48.523,48.5784,68100.0
2014-03-28 12:45:00,70.12,70.22,70.12,70.21,58800.0,48.5784,48.6477,48.5784,48.6408,58800.0
2014-03-28 12:50:00,70.2,70.2,70.12,70.16,30800.0,48.6339,48.6339,48.5784,48.6062,30800.0
2014-03-28 12:55:00,70.16,70.16,70.14,70.16,23700.0,48.6062,48.6062,48.5923,48.6062,23700.0
2014-03-28 13:00:00,70.17,70.2,70.17,70.18,59200.0,48.6131,48.6339,48.6131,48.62,59200.0
2014-03-28 13:05:00,70.18,70.18,70.12,70.16,31800.0,48.62,48.62,48.5784,48.6062,31800.0
2014-03-28 13:10:00,70.16,70.17,70.11,70.13,32700.0,48.6062,48.6131,48.5715,48.5854,32700.0
2014-03-28 13:15:00,70.12,70.13,70.08,70.1,32300.0,48.5784,48.5854,48.5507,48.5646,32300.0
2014-03-28 13:20:00,70.1,70.12,70.06,70.11,34000.0,48.5646,48.5784,48.5369,48.5715,34000.0
2014-03-28 13:25:00,70.11,70.13,70.09,70.13,55400.0,48.5715,48.5854,48.5577,48.5854,55400.0
2014-03-28 13:30:00,70.12,70.14,70.08,70.1,123700.0,48.5784,48.5923,48.5507,48.5646,123700.0
2014-03-28 13:35:00,70.1,70.16,70.1,70.15,35100.0,48.5646,48.6062,48.5646,48.5992,35100.0
2014-03-28 13:40:00,70.16,70.25,70.15,70.25,86000.0,48.6062,48.6685,48.5992,48.6685,86000.0
2014-03-28 13:45:00,70.24,70.32,70.22,70.32,54800.0,48.6616,48.717,48.6477,48.717,54800.0
2014-03-28 13:50:00,70.31,70.4,70.29,70.39,76300.0,48.7101,48.7724,48.6962,48.7655,76300.0
2014-03-28 13:55:00,70.38,70.4,70.34,70.34,74700.0,48.7586,48.7724,48.7309,48.7309,74700.0
2014-03-28 14:00:00,70.35,70.36,70.29,70.3,68200.0,48.7378,48.7447,48.6962,48.7031,68200.0
2014-03-28 14:05:00,70.3,70.31,70.15,70.16,68500.0,48.7031,48.7101,48.5992,48.6062,68500.0
2014-03-28 14:10:00,70.16,70.22,70.1,70.22,100800.0,48.6062,48.6477,48.5646,48.6477,100800.0
2014-03-28 14:15:00,70.21,70.22,70.13,70.16,30000.0,48.6408,48.6477,48.5854,48.6062,30000.0
2014-03-28 14:20:00,70.16,70.19,70.15,70.17,17800.0,48.6062,48.6269,48.5992,48.6131,17800.0
2014-03-28 14:25:00,70.17,70.26,70.16,70.23,52100.0,48.6131,48.6754,48.6062,48.6547,52100.0
2014-03-28 14:30:00,70.22,70.23,70.17,70.19,34500.0,48.6477,48.6547,48.6131,48.6269,34500.0
2014-03-28 14:35:00,70.19,70.2,70.12,70.12,71800.0,48.6269,48.6339,48.5784,48.5784,71800.0
2014-03-28 14:40:00,70.13,70.17,70.06,70.13,94400.0,48.5854,48.6131,48.5369,48.5854,94400.0
2014-03-28 14:45:00,70.13,70.18,70.1,70.17,83400.0,48.5854,48.62,48.5646,48.6131,83400.0
2014-03-28 14:50:00,70.17,70.24,70.17,70.23,48500.0,48.6131,48.6616,48.6131,48.6547,48500.0
2014-03-28 14:55:00,70.23,70.27,70.22,70.27,42700.0,48.6547,48.6824,48.6477,48.6824,42700.0
2014-03-28 15:00:00,70.27,70.28,70.23,70.24,40600.0,48.6824,48.6893,48.6547,48.6616,40600.0
2014-03-28 15:05:00,70.25,70.25,70.21,70.22,36200.0,48.6685,48.6685,48.6408,48.6477,36200.0
2014-03-28 15:10:00,70.22,70.27,70.21,70.25,34400.0,48.6477,48.6824,48.6408,48.6685,34400.0
2014-03-28 15:15:00,70.25,70.33,70.22,70.33,63600.0,48.6685,48.7239,48.6477,48.7239,63600.0
2014-03-28 15:20:00,70.32,70.33,70.29,70.31,42600.0,48.717,48.7239,48.6962,48.7101,42600.0
2014-03-28 15:25:00,70.31,70.32,70.28,70.31,37800.0,48.7101,48.717,48.6893,48.7101,37800.0
2014-03-28 15:30:00,70.31,70.36,70.29,70.35,68900.0,48.7101,48.7447,48.6962,48.7378,68900.0
2014-03-28 15:35:00,70.34,70.38,70.34,70.36,131000.0,48.7309,48.7586,48.7309,48.7447,131000.0
2014-03-28 15:40:00,70.35,70.38,70.35,70.37,93000.0,48.7378,48.7586,48.7378,48.7516,93000.0
2014-03-28 15:45:00,70.37,70.39,70.3,70.33,186800.0,48.7516,48.7655,48.7031,48.7239,186800.0
2014-03-28 15:50:00,70.32,70.34,70.29,70.29,106000.0,48.717,48.7309,48.6962,48.6962,106000.0
2014-03-28 15:55:00,70.3,70.34,70.28,70.33,240200.0,48.7031,48.7309,48.6893,48.7239,240200.0
2014-03-31 09:30:00,70.76,70.8,70.66,70.75,137700.0,49.0218,49.0495,48.9526,49.0149,137700.0
2014-03-31 09:35:00,70.75,70.86,70.74,70.86,115900.0,49.0149,49.0911,49.008,49.0911,115900.0
2014-03-31 09:40:00,70.85,70.9,70.75,70.8,90600.0,49.0842,49.1188,49.0149,49.0495,90600.0
2014-03-31 09:45:00,70.79,70.89,70.77,70.86,85500.0,49.0426,49.1119,49.0288,49.0911,85500.0
2014-03-31 09:50:00,70.87,70.99,70.84,70.89,77400.0,49.098,49.1812,49.0773,49.1119,77400.0
2014-03-31 09:55:00,70.88,70.99,70.81,70.89,56300.0,49.105,49.1812,49.0565,49.1119,56300.0
2014-03-31 10:00:00,70.9,70.97,70.83,70.85,57400.0,49.1188,49.1673,49.0703,49.0842,57400.0
2014-03-31 10:05:00,70.84,70.84,70.75,70.83,34500.0,49.0773,49.0773,49.0149,49.0703,34500.0
2014-03-31 10:10:00,70.83,70.97,70.83,70.95,94700.0,49.0703,49.1673,49.0703,49.1535,94700.0
2014-03-31 10:15:00,70.95,70.97,70.87,70.88,54000.0,49.1535,49.1673,49.098,49.105,54000.0
2014-03-31 10:20:00,70.88,70.93,70.85,70.9,47500.0,49.105,49.1396,49.0842,49.1188,47500.0
2014-03-31 10:25:00,70.89,70.9,70.71,70.73,64900.0,49.1119,49.1188,48.9872,49.001,64900.0
2014-03-31 10:30:00,70.73,70.75,70.61,70.62,78700.0,49.001,49.0149,48.9179,48.9248,78700.0
2014-03-31 10:35:00,70.62,70.67,70.6,70.65,59000.0,48.9248,48.9595,48.911,48.9456,59000.0
2014-03-31 10:40:00,70.64,70.66,70.56,70.58,57400.0,48.9387,48.9526,48.8833,48.8971,57400.0
2014-03-31 10:45:00,70.59,70.67,70.58,70.64,38000.0,48.9041,48.9595,48.8971,48.9387,38000.0
2014-03-31 10:50:00,70.63,70.67,70.59,70.59,44800.0,48.9318,48.9595,48.9041,48.9041,44800.0
2014-03-31 10:55:00,70.59,70.6,70.55,70.55,33400.0,48.9041,48.911,48.8763,48.8763,33400.0
2014-03-31 11:00:00,70.55,70.57,70.5,70.51,33000.0,48.8763,48.8902,48.8417,48.8486,33000.0
2014-03-31 11:05:00,70.51,70.51,70.37,70.48,57900.0,48.8486,48.8486,48.7516,48.8278,57900.0
2014-03-31 11:10:00,70.48,70.48,70.35,70.35,32200.0,48.8278,48.8278,48.7378,48.7378,32200.0
2014-03-31 11:15:00,70.35,70.35,70.27,70.28,47200.0,48.7378,48.7378,48.6824,48.6893,47200.0
2014-03-31 11:20:00,70.28,70.29,70.23,70.25,36200.0,48.6893,48.6962,48.6547,48.6685,36200.0
2014-03-31 11:25:00,70.25,70.31,70.25,70.26,37700.0,48.6685,48.7101,48.6685,48.6754,37700.0
2014-03-31 11:30:00,70.25,70.29,70.13,70.14,65100.0,48.6685,48.6962,48.5854,48.5923,65100.0
2014-03-31 11:35:00,70.14,70.18,70.13,70.18,54600.0,48.5923,48.62,48.5854,48.62,54600.0
2014-03-31 11:40:00,70.18,70.23,70.15,70.17,34100.0,48.62,48.6547,48.5992,48.6131,34100.0
2014-03-31 11:45:00,70.18,70.22,70.15,70.21,42200.0,48.62,48.6477,48.5992,48.6408,42200.0
2014-03-31 11:50:00,70.2,70.28,70.2,70.23,27000.0,48.6339,48.6893,48.6339,48.6547,27000.0
2014-03-31 11:55:00,70.23,70.23,70.18,70.21,28800.0,48.6547,48.6547,48.62,48.6408,28800.0
2014-03-31 12:00:00,70.22,70.32,70.2,70.31,28200.0,48.6477,48.717,48.6339,48.7101,28200.0
2014-03-31 12:05:00,70.32,70.36,70.31,70.35,22900.0,48.717,48.7447,48.7101,48.7378,22900.0
2014-03-31 12:10:00,70.34,70.37,70.32,70.34,23900.0,48.7309,48.7516,48.717,48.7309,23900.0
2014-03-31 12:15:00,70.34,70.4,70.34,70.38,44100.0,48.7309,48.7724,48.7309,48.7586,44100.0
2014-03-31 12:20:00,70.37,70.42,70.36,70.4,20200.0,48.7516,48.7863,48.7447,48.7724,20200.0
2014-03-31 12:25:00,70.4,70.41,70.34,70.37,24000.0,48.7724,48.7794,48.7309,48.7516,24000.0
2014-03-31 12:30:00,70.36,70.39,70.34,70.37,14600.0,48.7447,48.7655,48.7309,48.7516,14600.0
2014-03-31 12:35:00,70.37,70.39,70.28,70.3,31600.0,48.7516,48.7655,48.6893,48.7031,31600.0
2014-03-31 12:40:00,70.3,70.34,70.26,70.31,73000.0,48.7031,48.7309,48.6754,48.7101,73000.0
2014-03-31 12:45:00,70.31,70.35,70.29,70.34,18100.0,48.7101,48.7378,48.6962,48.7309,18100.0
2014-03-31 12:50:00,70.35,70.36,70.24,70.25,37300.0,48.7378,48.7447,48.6616,48.6685,37300.0
2014-03-31 12:55:00,70.25,70.3,70.23,70.26,64400.0,48.6685,48.7031,48.6547,48.6754,64400.0
2014-03-31 13:00:00,70.26,70.27,70.2,70.2,54400.0,48.6754,48.6824,48.6339,48.6339,54400.0
2014-03-31 13:05:00,70.2,70.2,70.18,70.18,31300.0,48.6339,48.6339,48.62,48.62,31300.0
2014-03-31 13:10:00,70.19,70.24,70.19,70.2,20000.0,48.6269,48.6616,48.6269,48.6339,20000.0
2014-03-31 13:15:00,70.2,70.27,70.2,70.27,20100.0,48.6339,48.6824,48.6339,48.6824,20100.0
2014-03-31 13:20:00,70.26,70.28,70.24,70.25,16100.0,48.6754,48.6893,48.6616,48.6685,16100.0
2014-03-31 13:25:00,70.25,70.28,70.25,70.27,11700.0,48.6685,48.6893,48.6685,48.6824,11700.0
2014-03-31 13:30:00,70.26,70.27,70.24,70.24,8900.0,48.6754,48.6824,48.6616,48.6616,8900.0
2014-03-31 13:35:00,70.24,70.25,70.19,70.2,29100.0,48.6616,48.6685,48.6269,48.6339,29100.0
2014-03-31 13:40:00,70.21,70.21,70.17,70.18,30500.0,48.6408,48.6408,48.6131,48.62,30500.0
2014-03-31 13:45:00,70.18,70.19,70.16,70.18,22800.0,48.62,48.6269,48.6062,48.62,22800.0
2014-03-31 13:50:00,70.18,70.25,70.17,70.25,33300.0,48.62,48.6685,48.6131,48.6685,33300.0
2014-03-31 13:55:00,70.25,70.25,70.2,70.22,30100.0,48.6685,48.6685,48.6339,48.6477,30100.0
2014-03-31 14:00:00,70.21,70.26,70.18,70.24,36900.0,48.6408,48.6754,48.62,48.6616,36900.0
2014-03-31 14:05:00,70.25,70.28,70.24,70.24,44100.0,48.6685,48.6893,48.6616,48.6616,44100.0
2014-03-31 14:10:00,70.24,70.3,70.23,70.3,41400.0,48.6616,48.7031,48.6547,48.7031,41400.0
2014-03-31 14:15:00,70.3,70.35,70.27,70.3,38600.0,48.7031,48.7378,48.6824,48.7031,38600.0
2014-03-31 14:20:00,70.3,70.3,70.2,70.2,23100.0,48.7031,48.7031,48.6339,48.6339,23100.0
2014-03-31 14:25:00,70.21,70.22,70.19,70.22,23700.0,48.6408,48.6477,48.6269,48.6477,23700.0
2014-03-31 14:30:00,70.22,70.25,70.2,70.21,43000.0,48.6477,48.6685,48.6339,48.6408,43000.0
2014-03-31 14:35:00,70.22,70.23,70.2,70.21,39100.0,48.6477,48.6547,48.6339,48.6408,39100.0
2014-03-31 14:40:00,70.2,70.22,70.17,70.2,57500.0,48.6339,48.6477,48.6131,48.6339,57500.0
2014-03-31 14:45:00,70.21,70.21,70.19,70.21,26600.0,48.6408,48.6408,48.6269,48.6408,26600.0
2014-03-31 14:50:00,70.2,70.21,70.2,70.2,25000.0,48.6339,48.6408,48.6339,48.6339,25000.0
2014-03-31 14:55:00,70.2,70.23,70.2,70.23,43300.0,48.6339,48.6547,48.6339,48.6547,43300.0
2014-03-31 15:00:00,70.23,70.24,70.2,70.2,41500.0,48.6547,48.6616,48.6339,48.6339,41500.0
2014-03-31 15:05:00,70.21,70.21,70.2,70.2,28700.0,48.6408,48.6408,48.6339,48.6339,28700.0
2014-03-31 15:10:00,70.21,70.23,70.21,70.23,49300.0,48.6408,48.6547,48.6408,48.6547,49300.0
2014-03-31 15:15:00,70.22,70.24,70.22,70.24,54200.0,48.6477,48.6616,48.6477,48.6616,54200.0
2014-03-31 15:20:00,70.24,70.26,70.23,70.24,53000.0,48.6616,48.6754,48.6547,48.6616,53000.0
2014-03-31 15:25:00,70.24,70.31,70.24,70.27,43500.0,48.6616,48.7101,48.6616,48.6824,43500.0
2014-03-31 15:30:00,70.27,70.32,70.27,70.31,42600.0,48.6824,48.717,48.6824,48.7101,42600.0
2014-03-31 15:35:00,70.31,70.35,70.31,70.33,55300.0,48.7101,48.7378,48.7101,48.7239,55300.0
2014-03-31 15:40:00,70.33,70.36,70.31,70.32,65100.0,48.7239,48.7447,48.7101,48.717,65100.0
2014-03-31 15:45:00,70.31,70.32,70.28,70.29,93100.0,48.7101,48.717,48.6893,48.6962,93100.0
2014-03-31 15:50:00,70.3,70.32,70.27,70.3,101500.0,48.7031,48.717,48.6824,48.7031,101500.0
2014-03-31 15:55:00,70.3,70.35,70.28,70.35,265100.0,48.7031,48.7378,48.6893,48.7378,265100.0
2014-04-01 09:30:00,70.47,70.47,70.23,70.47,103900.0,48.8209,48.8209,48.6547,48.8209,103900.0
2014-04-01 09:35:00,70.47,70.56,70.26,70.29,63000.0,48.8209,48.8833,48.6754,48.6962,63000.0
2014-04-01 09:40:00,70.27,70.43,70.26,70.43,48200.0,48.6824,48.7932,48.6754,48.7932,48200.0
2014-04-01 09:45:00,70.43,70.62,70.42,70.56,43700.0,48.7932,48.9248,48.7863,48.8833,43700.0
2014-04-01 09:50:00,70.57,70.67,70.54,70.62,37500.0,48.8902,48.9595,48.8694,48.9248,37500.0
2014-04-01 09:55:00,70.61,70.66,70.53,70.6,28300.0,48.9179,48.9526,48.8625,48.911,28300.0
2014-04-01 10:00:00,70.6,70.61,70.43,70.51,67100.0,48.911,48.9179,48.7932,48.8486,67100.0
2014-04-01 10:05:00,70.5,70.54,70.37,70.37,55700.0,48.8417,48.8694,48.7516,48.7516,55700.0
2014-04-01 10:10:00,70.37,70.42,70.16,70.17,96000.0,48.7516,48.7863,48.6062,48.6131,96000.0
2014-04-01 10:15:00,70.17,70.36,70.17,70.31,46800.0,48.6131,48.7447,48.6131,48.7101,46800.0
2014-04-01 10:20:00,70.3,70.33,70.26,70.26,41000.0,48.7031,48.7239,48.6754,48.6754,41000.0
2014-04-01 10:25:00,70.26,70.29,70.23,70.23,64800.0,48.6754,48.6962,48.6547,48.6547,64800.0
2014-04-01 10:30:00,70.23,70.28,70.22,70.22,49400.0,48.6547,48.6893,48.6477,48.6477,49400.0
2014-04-01 10:35:00,70.22,70.22,70.14,70.15,66700.0,48.6477,48.6477,48.5923,48.5992,66700.0
2014-04-01 10:40:00,70.15,70.38,70.15,70.36,78500.0,48.5992,48.7586,48.5992,48.7447,78500.0
2014-04-01 10:45:00,70.36,70.37,70.27,70.3,58700.0,48.7447,48.7516,48.6824,48.7031,58700.0
2014-04-01 10:50:00,70.31,70.34,70.29,70.33,64200.0,48.7101,48.7309,48.6962,48.7239,64200.0
2014-04-01 10:55:00,70.33,70.34,70.23,70.24,52200.0,48.7239,48.7309,48.6547,48.6616,52200.0
2014-04-01 11:00:00,70.23,70.3,70.21,70.29,38400.0,48.6547,48.7031,48.6408,48.6962,38400.0
2014-04-01 11:05:00,70.29,70.31,70.27,70.28,42000.0,48.6962,48.7101,48.6824,48.6893,42000.0
2014-04-01 11:10:00,70.29,70.31,70.26,70.3,32500.0,48.6962,48.7101,48.6754,48.7031,32500.0
2014-04-01 11:15:00,70.31,70.31,70.27,70.31,47400.0,48.7101,48.7101,48.6824,48.7101,47400.0
2014-04-01 11:20:00,70.31,70.31,70.26,70.27,30800.0,48.7101,48.7101,48.6754,48.6824,30800.0
2014-04-01 11:25:00,70.27,70.28,70.25,70.26,43900.0,48.6824,48.6893,48.6685,48.6754,43900.0
2014-04-01 11:30:00,70.26,70.43,70.25,70.41,98500.0,48.6754,48.7932,48.6685,48.7794,98500.0
2014-04-01 11:35:00,70.41,70.44,70.4,70.43,26900.0,48.7794,48.8001,48.7724,48.7932,26900.0
2014-04-01 11:40:00,70.44,70.45,70.41,70.44,27800.0,48.8001,48.8071,48.7794,48.8001,27800.0
2014-04-01 11:45:00,70.44,70.46,70.4,70.45,40000.0,48.8001,48.814,48.7724,48.8071,40000.0
2014-04-01 11:50:00,70.44,70.47,70.42,70.42,30500.0,48.8001,48.8209,48.7863,48.7863,30500.0
2014-04-01 11:55:00,70.42,70.43,70.35,70.39,29600.0,48.7863,48.7932,48.7378,48.7655,29600.0
2014-04-01 12:00:00,70.39,70.39,70.35,70.37,21200.0,48.7655,48.7655,48.7378,48.7516,21200.0
2014-04-01 12:05:00,70.37,70.4,70.34,70.38,27400.0,48.7516,48.7724,48.7309,48.7586,27400.0
2014-04-01 12:10:00,70.39,70.39,70.33,70.34,30400.0,48.7655,48.7655,48.7239,48.7309,30400.0
2014-04-01 12:15:00,70.34,70.47,70.34,70.47,31400.0,48.7309,48.8209,48.7309,48.8209,31400.0
2014-04-01 12:20:00,70.47,70.47,70.42,70.45,41500.0,48.8209,48.8209,48.7863,48.8071,41500.0
2014-04-01 12:25:00,70.45,70.45,70.39,70.42,43900.0,48.8071,48.8071,48.7655,48.7863,43900.0
2014-04-01 12:30:00,70.42,70.44,70.35,70.35,39600.0,48.7863,48.8001,48.7378,48.7378,39600.0
2014-04-01 12:35:00,70.35,70.37,70.33,70.34,27300.0,48.7378,48.7516,48.7239,48.7309,27300.0
2014-04-01 12:40:00,70.35,70.35,70.32,70.32,35700.0,48.7378,48.7378,48.717,48.717,35700.0
2014-04-01 12:45:00,70.32,70.33,70.29,70.3,31100.0,48.717,48.7239,48.6962,48.7031,31100.0
2014-04-01 12:50:00,70.31,70.31,70.3,70.3,24400.0,48.7101,48.7101,48.7031,48.7031,24400.0
2014-04-01 12:55:00,70.29,70.32,70.29,70.32,24300.0,48.6962,48.717,48.6962,48.717,24300.0
2014-04-01 13:00:00,70.31,70.32,70.28,70.31,46500.0,48.7101,48.717,48.6893,48.7101,46500.0
2014-04-01 13:05:00,70.32,70.36,70.31,70.34,27000.0,48.717,48.7447,48.7101,48.7309,27000.0
2014-04-01 13:10:00,70.34,70.37,70.34,70.34,28300.0,48.7309,48.7516,48.7309,48.7309,28300.0
2014-04-01 13:15:00,70.34,70.34,70.31,70.31,19400.0,48.7309,48.7309,48.7101,48.7101,19400.0
2014-04-01 13:20:00,70.32,70.32,70.31,70.32,21300.0,48.717,48.717,48.7101,48.717,21300.0
2014-04-01 13:25:00,70.32,70.34,70.28,70.31,53500.0,48.717,48.7309,48.6893,48.7101,53500.0
2014-04-01 13:30:00,70.32,70.32,70.26,70.27,24500.0,48.717,48.717,48.6754,48.6824,24500.0
2014-04-01 13:35:00,70.27,70.28,70.24,70.28,45900.0,48.6824,48.6893,48.6616,48.6893,45900.0
2014-04-01 13:40:00,70.28,70.28,70.24,70.26,31800.0,48.6893,48.6893,48.6616,48.6754,31800.0
2014-04-01 13:45:00,70.26,70.28,70.24,70.28,48500.0,48.6754,48.6893,48.6616,48.6893,48500.0
2014-04-01 13:50:00,70.27,70.28,70.24,70.26,27200.0,48.6824,48.6893,48.6616,48.6754,27200.0
2014-04-01 13:55:00,70.25,70.26,70.24,70.26,69100.0,48.6685,48.6754,48.6616,48.6754,69100.0
2014-04-01 14:00:00,70.25,70.27,70.23,70.25,31700.0,48.6685,48.6824,48.6547,48.6685,31700.0
2014-04-01 14:05:00,70.25,70.27,70.23,70.23,26700.0,48.6685,48.6824,48.6547,48.6547,26700.0
2014-04-01 14:10:00,70.23,70.23,70.15,70.17,56100.0,48.6547,48.6547,48.5992,48.6131,56100.0
2014-04-01 14:15:00,70.17,70.19,70.13,70.18,48000.0,48.6131,48.6269,48.5854,48.62,48000.0
2014-04-01 14:20:00,70.19,70.2,70.17,70.19,18900.0,48.6269,48.6339,48.6131,48.6269,18900.0
2014-04-01 14:25:00,70.2,70.2,70.18,70.19,24100.0,48.6339,48.6339,48.62,48.6269,24100.0
2014-04-01 14:30:00,70.19,70.2,70.17,70.18,31000.0,48.6269,48.6339,48.6131,48.62,31000.0
2014-04-01 14:35:00,70.18,70.24,70.18,70.24,31600.0,48.62,48.6616,48.62,48.6616,31600.0
2014-04-01 14:40:00,70.23,70.24,70.22,70.24,35500.0,48.6547,48.6616,48.6477,48.6616,35500.0
2014-04-01 14:45:00,70.24,70.25,70.23,70.24,29600.0,48.6616,48.6685,48.6547,48.6616,29600.0
2014-04-01 14:50:00,70.25,70.3,70.24,70.29,36900.0,48.6685,48.7031,48.6616,48.6962,36900.0
2014-04-01 14:55:00,70.28,70.32,70.28,70.3,31200.0,48.6893,48.717,48.6893,48.7031,31200.0
2014-04-01 15:00:00,70.29,70.3,70.28,70.3,30900.0,48.6962,48.7031,48.6893,48.7031,30900.0
2014-04-01 15:05:00,70.29,70.31,70.28,70.31,28000.0,48.6962,48.7101,48.6893,48.7101,28000.0
2014-04-01 15:10:00,70.31,70.35,70.3,70.34,38300.0,48.7101,48.7378,48.7031,48.7309,38300.0
2014-04-01 15:15:00,70.35,70.36,70.33,70.36,51400.0,48.7378,48.7447,48.7239,48.7447,51400.0
2014-04-01 15:20:00,70.36,70.36,70.35,70.35,32900.0,48.7447,48.7447,48.7378,48.7378,32900.0
2014-04-01 15:25:00,70.35,70.39,70.35,70.39,49100.0,48.7378,48.7655,48.7378,48.7655,49100.0
2014-04-01 15:30:00,70.38,70.39,70.35,70.36,69200.0,48.7586,48.7655,48.7378,48.7447,69200.0
2014-04-01 15:35:00,70.36,70.39,70.35,70.38,82800.0,48.7447,48.7655,48.7378,48.7586,82800.0
2014-04-01 15:40:00,70.38,70.41,70.34,70.34,150700.0,48.7586,48.7794,48.7309,48.7309,150700.0
2014-04-01 15:45:00,70.35,70.39,70.34,70.38,106900.0,48.7378,48.7655,48.7309,48.7586,106900.0
2014-04-01 15:50:00,70.38,70.39,70.34,70.38,180700.0,48.7586,48.7655,48.7309,48.7586,180700.0
2014-04-01 15:55:00,70.38,70.39,70.28,70.3,407800.0,48.7586,48.7655,48.6893,48.7031,407800.0
2014-04-02 09:30:00,70.31,70.51,70.27,70.45,160100.0,48.7101,48.8486,48.6824,48.8071,160100.0
2014-04-02 09:35:00,70.43,70.47,70.25,70.31,117000.0,48.7932,48.8209,48.6685,48.7101,117000.0
2014-04-02 09:40:00,70.3,70.35,70.27,70.28,95500.0,48.7031,48.7378,48.6824,48.6893,95500.0
2014-04-02 09:45:00,70.27,70.46,70.25,70.45,127300.0,48.6824,48.814,48.6685,48.8071,127300.0
2014-04-02 09:50:00,70.46,70.48,70.35,70.37,88200.0,48.814,48.8278,48.7378,48.7516,88200.0
2014-04-02 09:55:00,70.39,70.43,70.38,70.42,37800.0,48.7655,48.7932,48.7586,48.7863,37800.0
2014-04-02 10:00:00,70.42,70.5,70.3,70.44,112700.0,48.7863,48.8417,48.7031,48.8001,112700.0
2014-04-02 10:05:00,70.43,70.43,70.26,70.37,70200.0,48.7932,48.7932,48.6754,48.7516,70200.0
2014-04-02 10:10:00,70.38,70.5,70.36,70.49,67400.0,48.7586,48.8417,48.7447,48.8348,67400.0
2014-04-02 10:15:00,70.48,70.59,70.48,70.59,59600.0,48.8278,48.9041,48.8278,48.9041,59600.0
2014-04-02 10:20:00,70.59,70.59,70.5,70.52,46600.0,48.9041,48.9041,48.8417,48.8556,46600.0
2014-04-02 10:25:00,70.51,70.53,70.44,70.46,42500.0,48.8486,48.8625,48.8001,48.814,42500.0
2014-04-02 10:30:00,70.46,70.59,70.46,70.59,37300.0,48.814,48.9041,48.814,48.9041,37300.0
2014-04-02 10:35:00,70.59,70.59,70.51,70.52,29400.0,48.9041,48.9041,48.8486,48.8556,29400.0
2014-04-02 10:40:00,70.53,70.59,70.53,70.57,23000.0,48.8625,48.9041,48.8625,48.8902,23000.0
2014-04-02 10:45:00,70.56,70.57,70.51,70.51,17200.0,48.8833,48.8902,48.8486,48.8486,17200.0
2014-04-02 10:50:00,70.51,70.54,70.49,70.49,29800.0,48.8486,48.8694,48.8348,48.8348,29800.0
2014-04-02 10:55:00,70.48,70.49,70.44,70.46,49600.0,48.8278,48.8348,48.8001,48.814,49600.0
2014-04-02 11:00:00,70.45,70.51,70.42,70.49,86600.0,48.8071,48.8486,48.7863,48.8348,86600.0
2014-04-02 11:05:00,70.48,70.5,70.47,70.47,32100.0,48.8278,48.8417,48.8209,48.8209,32100.0
2014-04-02 11:10:00,70.48,70.5,70.44,70.46,27400.0,48.8278,48.8417,48.8001,48.814,27400.0
2014-04-02 11:15:00,70.45,70.45,70.36,70.37,28800.0,48.8071,48.8071,48.7447,48.7516,28800.0
2014-04-02 11:20:00,70.37,70.38,70.31,70.34,42500.0,48.7516,48.7586,48.7101,48.7309,42500.0
2014-04-02 11:25:00,70.34,70.44,70.33,70.44,68100.0,48.7309,48.8001,48.7239,48.8001,68100.0
2014-04-02 11:30:00,70.44,70.47,70.41,70.44,24200.0,48.8001,48.8209,48.7794,48.8001,24200.0
2014-04-02 11:35:00,70.44,70.45,70.39,70.4,41300.0,48.8001,48.8071,48.7655,48.7724,41300.0
2014-04-02 11:40:00,70.4,70.41,70.34,70.37,34900.0,48.7724,48.7794,48.7309,48.7516,34900.0
2014-04-02 11:45:00,70.37,70.44,70.36,70.42,26700.0,48.7516,48.8001,48.7447,48.7863,26700.0
2014-04-02 11:50:00,70.42,70.46,70.4,70.46,27800.0,48.7863,48.814,48.7724,48.814,27800.0
2014-04-02 11:55:00,70.46,70.59,70.45,70.59,81800.0,48.814,48.9041,48.8071,48.9041,81800.0
2014-04-02 12:00:00,70.59,70.6,70.57,70.59,26800.0,48.9041,48.911,48.8902,48.9041,26800.0
2014-04-02 12:05:00,70.59,70.65,70.58,70.65,27200.0,48.9041,48.9456,48.8971,48.9456,27200.0
2014-04-02 12:10:00,70.65,70.75,70.64,70.75,61000.0,48.9456,49.0149,48.9387,49.0149,61000.0
2014-04-02 12:15:00,70.75,70.79,70.75,70.77,36700.0,49.0149,49.0426,49.0149,49.0288,36700.0
2014-04-02 12:20:00,70.77,70.78,70.72,70.76,37300.0,49.0288,49.0357,48.9941,49.0218,37300.0
2014-04-02 12:25:00,70.76,70.76,70.72,70.73,21300.0,49.0218,49.0218,48.9941,49.001,21300.0
2014-04-02 12:30:00,70.73,70.73,70.63,70.64,27600.0,49.001,49.001,48.9318,48.9387,27600.0
2014-04-02 12:35:00,70.63,70.63,70.57,70.62,38100.0,48.9318,48.9318,48.8902,48.9248,38100.0
2014-04-02 12:40:00,70.62,70.65,70.57,70.58,24800.0,48.9248,48.9456,48.8902,48.8971,24800.0
2014-04-02 12:45:00,70.59,70.6,70.53,70.54,20800.0,48.9041,48.911,48.8625,48.8694,20800.0
2014-04-02 12:50:00,70.54,70.54,70.48,70.48,33700.0,48.8694,48.8694,48.8278,48.8278,33700.0
2014-04-02 12:55:00,70.49,70.54,70.49,70.53,39700.0,48.8348,48.8694,48.8348,48.8625,39700.0
2014-04-02 13:00:00,70.53,70.53,70.48,70.5,41500.0,48.8625,48.8625,48.8278,48.8417,41500.0
2014-04-02 13:05:00,70.49,70.5,70.45,70.47,44300.0,48.8348,48.8417,48.8071,48.8209,44300.0
2014-04-02 13:10:00,70.46,70.47,70.46,70.46,13700.0,48.814,48.8209,48.814,48.814,13700.0
2014-04-02 13:15:00,70.47,70.47,70.41,70.41,26700.0,48.8209,48.8209,48.7794,48.7794,26700.0
2014-04-02 13:20:00,70.41,70.43,70.38,70.43,62000.0,48.7794,48.7932,48.7586,48.7932,62000.0
2014-04-02 13:25:00,70.43,70.49,70.42,70.48,32900.0,48.7932,48.8348,48.7863,48.8278,32900.0
2014-04-02 13:30:00,70.48,70.56,70.46,70.54,61900.0,48.8278,48.8833,48.814,48.8694,61900.0
2014-04-02 13:35:00,70.55,70.55,70.52,70.52,30000.0,48.8763,48.8763,48.8556,48.8556,30000.0
2014-04-02 13:40:00,70.53,70.56,70.51,70.52,30900.0,48.8625,48.8833,48.8486,48.8556,30900.0
2014-04-02 13:45:00,70.51,70.52,70.47,70.48,33600.0,48.8486,48.8556,48.8209,48.8278,33600.0
2014-04-02 13:50:00,70.48,70.56,70.47,70.55,27700.0,48.8278,48.8833,48.8209,48.8763,27700.0
2014-04-02 13:55:00,70.55,70.6,70.55,70.59,32800.0,48.8763,48.911,48.8763,48.9041,32800.0
2014-04-02 14:00:00,70.59,70.62,70.58,70.62,35900.0,48.9041,48.9248,48.8971,48.9248,35900.0
2014-04-02 14:05:00,70.63,70.69,70.63,70.67,26600.0,48.9318,48.9733,48.9318,48.9595,26600.0
2014-04-02 14:10:00,70.68,70.68,70.65,70.65,25800.0,48.9664,48.9664,48.9456,48.9456,25800.0
2014-04-02 14:15:00,70.64,70.69,70.63,70.69,22500.0,48.9387,48.9733,48.9318,48.9733,22500.0
2014-04-02 14:20:00,70.68,70.68,70.59,70.59,36000.0,48.9664,48.9664,48.9041,48.9041,36000.0
2014-04-02 14:25:00,70.59,70.62,70.58,70.6,44700.0,48.9041,48.9248,48.8971,48.911,44700.0
2014-04-02 14:30:00,70.6,70.62,70.58,70.59,49200.0,48.911,48.9248,48.8971,48.9041,49200.0
2014-04-02 14:35:00,70.6,70.64,70.59,70.64,24200.0,48.911,48.9387,48.9041,48.9387,24200.0
2014-04-02 14:40:00,70.63,70.65,70.63,70.65,25600.0,48.9318,48.9456,48.9318,48.9456,25600.0
2014-04-02 14:45:00,70.64,70.68,70.64,70.68,36900.0,48.9387,48.9664,48.9387,48.9664,36900.0
2014-04-02 14:50:00,70.68,70.68,70.65,70.67,45200.0,48.9664,48.9664,48.9456,48.9595,45200.0
2014-04-02 14:55:00,70.67,70.77,70.66,70.77,61300.0,48.9595,49.0288,48.9526,49.0288,61300.0
2014-04-02 15:00:00,70.78,70.8,70.77,70.8,39600.0,49.0357,49.0495,49.0288,49.0495,39600.0
2014-04-02 15:05:00,70.8,70.82,70.8,70.81,57300.0,49.0495,49.0634,49.0495,49.0565,57300.0
2014-04-02 15:10:00,70.81,70.87,70.8,70.87,53200.0,49.0565,49.098,49.0495,49.098,53200.0
2014-04-02 15:15:00,70.86,70.88,70.84,70.87,52700.0,49.0911,49.105,49.0773,49.098,52700.0
2014-04-02 15:20:00,70.86,70.87,70.81,70.83,79800.0,49.0911,49.098,49.0565,49.0703,79800.0
2014-04-02 15:25:00,70.83,70.97,70.82,70.97,69100.0,49.0703,49.1673,49.0634,49.1673,69100.0
2014-04-02 15:30:00,70.97,70.98,70.91,70.92,98900.0,49.1673,49.1742,49.1257,49.1327,98900.0
2014-04-02 15:35:00,70.92,70.96,70.9,70.94,100700.0,49.1327,49.1604,49.1188,49.1465,100700.0
2014-04-02 15:40:00,70.95,70.99,70.93,70.99,91300.0,49.1535,49.1812,49.1396,49.1812,91300.0
2014-04-02 15:45:00,70.98,71.0,70.92,70.95,215400.0,49.1742,49.1881,49.1327,49.1535,215400.0
2014-04-02 15:50:00,70.94,70.95,70.91,70.94,150200.0,49.1465,49.1535,49.1257,49.1465,150200.0
2014-04-02 15:55:00,70.94,70.96,70.86,70.87,370200.0,49.1465,49.1604,49.0911,49.098,370200.0
2014-04-03 09:30:00,70.92,70.92,70.59,70.76,128900.0,49.1327,49.1327,48.9041,49.0218,128900.0
2014-04-03 09:35:00,70.74,70.8,70.61,70.64,35800.0,49.008,49.0495,48.9179,48.9387,35800.0
2014-04-03 09:40:00,70.66,70.79,70.66,70.73,21100.0,48.9526,49.0426,48.9526,49.001,21100.0
2014-04-03 09:45:00,70.74,70.81,70.66,70.8,84800.0,49.008,49.0565,48.9526,49.0495,84800.0
2014-04-03 09:50:00,70.8,70.8,70.64,70.75,59000.0,49.0495,49.0495,48.9387,49.0149,59000.0
2014-04-03 09:55:00,70.75,70.75,70.58,70.61,66200.0,49.0149,49.0149,48.8971,48.9179,66200.0
2014-04-03 10:00:00,70.6,70.71,70.53,70.68,63700.0,48.911,48.9872,48.8625,48.9664,63700.0
2014-04-03 10:05:00,70.7,70.7,70.57,70.6,43100.0,48.9803,48.9803,48.8902,48.911,43100.0
2014-04-03 10:10:00,70.6,70.7,70.59,70.66,30800.0,48.911,48.9803,48.9041,48.9526,30800.0
2014-04-03 10:15:00,70.65,70.72,70.64,70.7,24100.0,48.9456,48.9941,48.9387,48.9803,24100.0
2014-04-03 10:20:00,70.71,70.73,70.69,70.7,23300.0,48.9872,49.001,48.9733,48.9803,23300.0
2014-04-03 10:25:00,70.7,70.7,70.59,70.62,55200.0,48.9803,48.9803,48.9041,48.9248,55200.0
2014-04-03 10:30:00,70.61,70.64,70.52,70.52,53400.0,48.9179,48.9387,48.8556,48.8556,53400.0
2014-04-03 10:35:00,70.52,70.55,70.45,70.47,60800.0,48.8556,48.8763,48.8071,48.8209,60800.0
2014-04-03 10:40:00,70.47,70.61,70.47,70.58,32500.0,48.8209,48.9179,48.8209,48.8971,32500.0
2014-04-03 10:45:00,70.58,70.65,70.54,70.65,22900.0,48.8971,48.9456,48.8694,48.9456,22900.0
2014-04-03 10:50:00,70.65,70.68,70.6,70.63,59600.0,48.9456,48.9664,48.911,48.9318,59600.0
2014-04-03 10:55:00,70.63,70.65,70.6,70.62,31600.0,48.9318,48.9456,48.911,48.9248,31600.0
2014-04-03 11:00:00,70.63,70.64,70.57,70.62,38100.0,48.9318,48.9387,48.8902,48.9248,38100.0
2014-04-03 11:05:00,70.62,70.64,70.6,70.6,24800.0,48.9248,48.9387,48.911,48.911,24800.0
2014-04-03 11:10:00,70.61,70.71,70.61,70.7,32400.0,48.9179,48.9872,48.9179,48.9803,32400.0
2014-04-03 11:15:00,70.71,70.74,70.66,70.66,29400.0,48.9872,49.008,48.9526,48.9526,29400.0
2014-04-03 11:20:00,70.67,70.73,70.66,70.71,52700.0,48.9595,49.001,48.9526,48.9872,52700.0
2014-04-03 11:25:00,70.72,70.78,70.72,70.76,35200.0,48.9941,49.0357,48.9941,49.0218,35200.0
2014-04-03 11:30:00,70.76,70.77,70.7,70.74,32400.0,49.0218,49.0288,48.9803,49.008,32400.0
2014-04-03 11:35:00,70.75,70.8,70.73,70.77,30600.0,49.0149,49.0495,49.001,49.0288,30600.0
2014-04-03 11:40:00,70.77,70.79,70.74,70.77,36400.0,49.0288,49.0426,49.008,49.0288,36400.0
2014-04-03 11:45:00,70.76,70.77,70.71,70.71,41800.0,49.0218,49.0288,48.9872,48.9872,41800.0
2014-04-03 11:50:00,70.72,70.72,70.65,70.65,35800.0,48.9941,48.9941,48.9456,48.9456,35800.0
2014-04-03 11:55:00,70.66,70.72,70.59,70.59,59900.0,48.9526,48.9941,48.9041,48.9041,59900.0
2014-04-03 12:00:00,70.59,70.59,70.55,70.58,26700.0,48.9041,48.9041,48.8763,48.8971,26700.0
2014-04-03 12:05:00,70.58,70.6,70.56,70.59,21200.0,48.8971,48.911,48.8833,48.9041,21200.0
2014-04-03 12:10:00,70.59,70.61,70.57,70.61,27300.0,48.9041,48.9179,48.8902,48.9179,27300.0
2014-04-03 12:15:00,70.6,70.6,70.56,70.57,29200.0,48.911,48.911,48.8833,48.8902,29200.0
2014-04-03 12:20:00,70.56,70.61,70.56,70.61,31200.0,48.8833,48.9179,48.8833,48.9179,31200.0
2014-04-03 12:25:00,70.62,70.62,70.59,70.59,11700.0,48.9248,48.9248,48.9041,48.9041,11700.0
2014-04-03 12:30:00,70.59,70.59,70.54,70.54,20100.0,48.9041,48.9041,48.8694,48.8694,20100.0
2014-04-03 12:35:00,70.54,70.54,70.5,70.5,29500.0,48.8694,48.8694,48.8417,48.8417,29500.0
2014-04-03 12:40:00,70.51,70.57,70.51,70.53,36700.0,48.8486,48.8902,48.8486,48.8625,36700.0
2014-04-03 12:45:00,70.53,70.55,70.5,70.51,25800.0,48.8625,48.8763,48.8417,48.8486,25800.0
2014-04-03 12:50:00,70.51,70.55,70.5,70.54,22800.0,48.8486,48.8763,48.8417,48.8694,22800.0
2014-04-03 12:55:00,70.54,70.54,70.5,70.51,17900.0,48.8694,48.8694,48.8417,48.8486,17900.0
2014-04-03 13:00:00,70.51,70.52,70.45,70.45,34300.0,48.8486,48.8556,48.8071,48.8071,34300.0
2014-04-03 13:05:00,70.46,70.5,70.45,70.5,54500.0,48.814,48.8417,48.8071,48.8417,54500.0
2014-04-03 13:10:00,70.5,70.52,70.48,70.51,29500.0,48.8417,48.8556,48.8278,48.8486,29500.0
2014-04-03 13:15:00,70.52,70.52,70.48,70.48,9600.0,48.8556,48.8556,48.8278,48.8278,9600.0
2014-04-03 13:20:00,70.48,70.49,70.45,70.46,12700.0,48.8278,48.8348,48.8071,48.814,12700.0
2014-04-03 13:25:00,70.46,70.6,70.45,70.56,78200.0,48.814,48.911,48.8071,48.8833,78200.0
2014-04-03 13:30:00,70.55,70.6,70.49,70.54,52900.0,48.8763,48.911,48.8348,48.8694,52900.0
2014-04-03 13:35:00,70.53,70.53,70.45,70.47,43400.0,48.8625,48.8625,48.8071,48.8209,43400.0
2014-04-03 13:40:00,70.48,70.58,70.48,70.58,24800.0,48.8278,48.8971,48.8278,48.8971,24800.0
2014-04-03 13:45:00,70.58,70.62,70.55,70.58,35300.0,48.8971,48.9248,48.8763,48.8971,35300.0
2014-04-03 13:50:00,70.57,70.57,70.49,70.5,43100.0,48.8902,48.8902,48.8348,48.8417,43100.0
2014-04-03 13:55:00,70.51,70.52,70.47,70.48,23900.0,48.8486,48.8556,48.8209,48.8278,23900.0
2014-04-03 14:00:00,70.48,70.5,70.47,70.48,22000.0,48.8278,48.8417,48.8209,48.8278,22000.0
2014-04-03 14:05:00,70.47,70.58,70.45,70.53,79200.0,48.8209,48.8971,48.8071,48.8625,79200.0
2014-04-03 14:10:00,70.53,70.65,70.52,70.65,29200.0,48.8625,48.9456,48.8556,48.9456,29200.0
2014-04-03 14:15:00,70.65,70.68,70.62,70.68,37000.0,48.9456,48.9664,48.9248,48.9664,37000.0
2014-04-03 14:20:00,70.68,70.7,70.66,70.67,33300.0,48.9664,48.9803,48.9526,48.9595,33300.0
2014-04-03 14:25:00,70.67,70.67,70.6,70.61,20400.0,48.9595,48.9595,48.911,48.9179,20400.0
2014-04-03 14:30:00,70.6,70.6,70.49,70.52,73200.0,48.911,48.911,48.8348,48.8556,73200.0
2014-04-03 14:35:00,70.51,70.51,70.45,70.45,51400.0,48.8486,48.8486,48.8071,48.8071,51400.0
2014-04-03 14:40:00,70.45,70.48,70.37,70.37,121100.0,48.8071,48.8278,48.7516,48.7516,121100.0
2014-04-03 14:45:00,70.37,70.38,70.24,70.25,102000.0,48.7516,48.7586,48.6616,48.6685,102000.0
2014-04-03 14:50:00,70.25,70.29,70.23,70.28,53400.0,48.6685,48.6962,48.6547,48.6893,53400.0
2014-04-03 14:55:00,70.27,70.32,70.26,70.28,112600.0,48.6824,48.717,48.6754,48.6893,112600.0
2014-04-03 15:00:00,70.29,70.32,70.27,70.3,66200.0,48.6962,48.717,48.6824,48.7031,66200.0
2014-04-03 15:05:00,70.3,70.31,70.29,70.3,74900.0,48.7031,48.7101,48.6962,48.7031,74900.0
2014-04-03 15:10:00,70.31,70.31,70.23,70.23,76400.0,48.7101,48.7101,48.6547,48.6547,76400.0
2014-04-03 15:15:00,70.23,70.26,70.18,70.19,67800.0,48.6547,48.6754,48.62,48.6269,67800.0
2014-04-03 15:20:00,70.19,70.23,70.18,70.19,172800.0,48.6269,48.6547,48.62,48.6269,172800.0
2014-04-03 15:25:00,70.2,70.27,70.2,70.25,96900.0,48.6339,48.6824,48.6339,48.6685,96900.0
2014-04-03 15:30:00,70.25,70.27,70.23,70.25,105800.0,48.6685,48.6824,48.6547,48.6685,105800.0
2014-04-03 15:35:00,70.25,70.27,70.23,70.23,95300.0,48.6685,48.6824,48.6547,48.6547,95300.0
2014-04-03 15:40:00,70.23,70.24,70.2,70.2,118600.0,48.6547,48.6616,48.6339,48.6339,118600.0
2014-04-03 15:45:00,70.2,70.25,70.19,70.23,152600.0,48.6339,48.6685,48.6269,48.6547,152600.0
2014-04-03 15:50:00,70.23,70.28,70.22,70.28,157300.0,48.6547,48.6893,48.6477,48.6893,157300.0
2014-04-03 15:55:00,70.27,70.28,70.2,70.2,290000.0,48.6824,48.6893,48.6339,48.6339,290000.0
2014-04-04 09:30:00,70.83,71.0,70.65,70.94,190900.0,49.0703,49.1881,48.9456,49.1465,190900.0
2014-04-04 09:35:00,70.94,71.0,70.72,70.72,97700.0,49.1465,49.1881,48.9941,48.9941,97700.0
2014-04-04 09:40:00,70.73,70.78,70.64,70.64,40000.0,49.001,49.0357,48.9387,48.9387,40000.0
2014-04-04 09:45:00,70.65,70.74,70.49,70.63,125300.0,48.9456,49.008,48.8348,48.9318,125300.0
2014-04-04 09:50:00,70.63,70.63,70.42,70.44,76900.0,48.9318,48.9318,48.7863,48.8001,76900.0
2014-04-04 09:55:00,70.41,70.48,70.31,70.31,117800.0,48.7794,48.8278,48.7101,48.7101,117800.0
2014-04-04 10:00:00,70.31,70.45,70.28,70.45,184300.0,48.7101,48.8071,48.6893,48.8071,184300.0
2014-04-04 10:05:00,70.45,70.62,70.44,70.59,100300.0,48.8071,48.9248,48.8001,48.9041,100300.0
2014-04-04 10:10:00,70.58,70.68,70.57,70.62,112700.0,48.8971,48.9664,48.8902,48.9248,112700.0
2014-04-04 10:15:00,70.63,70.66,70.52,70.58,45800.0,48.9318,48.9526,48.8556,48.8971,45800.0
2014-04-04 10:20:00,70.59,70.67,70.56,70.66,142900.0,48.9041,48.9595,48.8833,48.9526,142900.0
2014-04-04 10:25:00,70.66,70.78,70.6,70.76,144600.0,48.9526,49.0357,48.911,49.0218,144600.0
2014-04-04 10:30:00,70.76,70.81,70.73,70.73,63500.0,49.0218,49.0565,49.001,49.001,63500.0
2014-04-04 10:35:00,70.74,70.81,70.72,70.75,33300.0,49.008,49.0565,48.9941,49.0149,33300.0
2014-04-04 10:40:00,70.75,70.78,70.63,70.64,79400.0,49.0149,49.0357,48.9318,48.9387,79400.0
2014-04-04 10:45:00,70.63,70.71,70.63,70.69,142400.0,48.9318,48.9872,48.9318,48.9733,142400.0
2014-04-04 10:50:00,70.7,70.73,70.65,70.7,39700.0,48.9803,49.001,48.9456,48.9803,39700.0
2014-04-04 10:55:00,70.7,70.7,70.66,70.7,40400.0,48.9803,48.9803,48.9526,48.9803,40400.0
2014-04-04 11:00:00,70.7,70.7,70.6,70.62,81700.0,48.9803,48.9803,48.911,48.9248,81700.0
2014-04-04 11:05:00,70.61,70.61,70.5,70.5,36300.0,48.9179,48.9179,48.8417,48.8417,36300.0
2014-04-04 11:10:00,70.49,70.51,70.35,70.36,94900.0,48.8348,48.8486,48.7378,48.7447,94900.0
2014-04-04 11:15:00,70.36,70.36,70.25,70.31,62100.0,48.7447,48.7447,48.6685,48.7101,62100.0
2014-04-04 11:20:00,70.31,70.31,70.26,70.28,54400.0,48.7101,48.7101,48.6754,48.6893,54400.0
2014-04-04 11:25:00,70.28,70.33,70.27,70.3,41000.0,48.6893,48.7239,48.6824,48.7031,41000.0
2014-04-04 11:30:00,70.29,70.46,70.29,70.44,44000.0,48.6962,48.814,48.6962,48.8001,44000.0
2014-04-04 11:35:00,70.42,70.46,70.4,70.45,22200.0,48.7863,48.814,48.7724,48.8071,22200.0
2014-04-04 11:40:00,70.47,70.47,70.37,70.37,22100.0,48.8209,48.8209,48.7516,48.7516,22100.0
2014-04-04 11:45:00,70.37,70.37,70.24,70.28,45200.0,48.7516,48.7516,48.6616,48.6893,45200.0
2014-04-04 11:50:00,70.28,70.33,70.23,70.24,41100.0,48.6893,48.7239,48.6547,48.6616,41100.0
2014-04-04 11:55:00,70.27,70.36,70.24,70.31,33600.0,48.6824,48.7447,48.6616,48.7101,33600.0
2014-04-04 12:00:00,70.3,70.32,70.18,70.19,43300.0,48.7031,48.717,48.62,48.6269,43300.0
2014-04-04 12:05:00,70.19,70.2,70.16,70.2,33600.0,48.6269,48.6339,48.6062,48.6339,33600.0
2014-04-04 12:10:00,70.2,70.21,70.09,70.16,54300.0,48.6339,48.6408,48.5577,48.6062,54300.0
2014-04-04 12:15:00,70.16,70.2,70.1,70.11,55600.0,48.6062,48.6339,48.5646,48.5715,55600.0
2014-04-04 12:20:00,70.11,70.14,70.11,70.12,48700.0,48.5715,48.5923,48.5715,48.5784,48700.0
2014-04-04 12:25:00,70.12,70.15,70.1,70.13,64100.0,48.5784,48.5992,48.5646,48.5854,64100.0
2014-04-04 12:30:00,70.13,70.2,70.13,70.18,33100.0,48.5854,48.6339,48.5854,48.62,33100.0
2014-04-04 12:35:00,70.17,70.27,70.16,70.27,28900.0,48.6131,48.6824,48.6062,48.6824,28900.0
2014-04-04 12:40:00,70.28,70.34,70.27,70.33,25200.0,48.6893,48.7309,48.6824,48.7239,25200.0
2014-04-04 12:45:00,70.32,70.33,70.2,70.25,32200.0,48.717,48.7239,48.6339,48.6685,32200.0
2014-04-04 12:50:00,70.26,70.26,70.22,70.24,20800.0,48.6754,48.6754,48.6477,48.6616,20800.0
2014-04-04 12:55:00,70.23,70.23,70.19,70.22,30500.0,48.6547,48.6547,48.6269,48.6477,30500.0
2014-04-04 13:00:00,70.22,70.25,70.15,70.16,61300.0,48.6477,48.6685,48.5992,48.6062,61300.0
2014-04-04 13:05:00,70.17,70.18,70.1,70.13,47900.0,48.6131,48.62,48.5646,48.5854,47900.0
2014-04-04 13:10:00,70.13,70.16,70.1,70.11,31100.0,48.5854,48.6062,48.5646,48.5715,31100.0
2014-04-04 13:15:00,70.12,70.27,70.11,70.22,40000.0,48.5784,48.6824,48.5715,48.6477,40000.0
2014-04-04 13:20:00,70.23,70.24,70.16,70.17,25000.0,48.6547,48.6616,48.6062,48.6131,25000.0
2014-04-04 13:25:00,70.17,70.18,70.1,70.1,21900.0,48.6131,48.62,48.5646,48.5646,21900.0
2014-04-04 13:30:00,70.1,70.12,70.04,70.12,34600.0,48.5646,48.5784,48.523,48.5784,34600.0
2014-04-04 13:35:00,70.11,70.16,70.11,70.12,28000.0,48.5715,48.6062,48.5715,48.5784,28000.0
2014-04-04 13:40:00,70.12,70.13,70.08,70.09,39600.0,48.5784,48.5854,48.5507,48.5577,39600.0
2014-04-04 13:45:00,70.1,70.15,70.1,70.12,32700.0,48.5646,48.5992,48.5646,48.5784,32700.0
2014-04-04 13:50:00,70.12,70.17,70.1,70.15,31800.0,48.5784,48.6131,48.5646,48.5992,31800.0
2014-04-04 13:55:00,70.15,70.15,70.09,70.14,39100.0,48.5992,48.5992,48.5577,48.5923,39100.0
2014-04-04 14:00:00,70.14,70.2,70.14,70.17,45900.0,48.5923,48.6339,48.5923,48.6131,45900.0
2014-04-04 14:05:00,70.18,70.2,70.14,70.15,29800.0,48.62,48.6339,48.5923,48.5992,29800.0
2014-04-04 14:10:00,70.15,70.2,70.14,70.18,31300.0,48.5992,48.6339,48.5923,48.62,31300.0
2014-04-04 14:15:00,70.18,70.28,70.17,70.25,53300.0,48.62,48.6893,48.6131,48.6685,53300.0
2014-04-04 14:20:00,70.25,70.26,70.17,70.19,33000.0,48.6685,48.6754,48.6131,48.6269,33000.0
2014-04-04 14:25:00,70.19,70.2,70.15,70.15,23900.0,48.6269,48.6339,48.5992,48.5992,23900.0
2014-04-04 14:30:00,70.15,70.21,70.13,70.17,26200.0,48.5992,48.6408,48.5854,48.6131,26200.0
2014-04-04 14:35:00,70.17,70.18,70.12,70.15,30900.0,48.6131,48.62,48.5784,48.5992,30900.0
2014-04-04 14:40:00,70.16,70.2,70.13,70.13,34000.0,48.6062,48.6339,48.5854,48.5854,34000.0
2014-04-04 14:45:00,70.13,70.13,70.05,70.12,55500.0,48.5854,48.5854,48.53,48.5784,55500.0
2014-04-04 14:50:00,70.12,70.17,70.11,70.16,32700.0,48.5784,48.6131,48.5715,48.6062,32700.0
2014-04-04 14:55:00,70.17,70.23,70.16,70.23,38800.0,48.6131,48.6547,48.6062,48.6547,38800.0
2014-04-04 15:00:00,70.23,70.23,70.12,70.12,30700.0,48.6547,48.6547,48.5784,48.5784,30700.0
2014-04-04 15:05:00,70.12,70.12,70.08,70.11,36100.0,48.5784,48.5784,48.5507,48.5715,36100.0
2014-04-04 15:10:00,70.1,70.17,70.1,70.17,29600.0,48.5646,48.6131,48.5646,48.6131,29600.0
2014-04-04 15:15:00,70.18,70.21,70.14,70.21,40300.0,48.62,48.6408,48.5923,48.6408,40300.0
2014-04-04 15:20:00,70.22,70.26,70.21,70.22,47800.0,48.6477,48.6754,48.6408,48.6477,47800.0
2014-04-04 15:25:00,70.22,70.27,70.2,70.2,36500.0,48.6477,48.6824,48.6339,48.6339,36500.0
2014-04-04 15:30:00,70.19,70.21,70.14,70.17,42400.0,48.6269,48.6408,48.5923,48.6131,42400.0
2014-04-04 15:35:00,70.15,70.22,70.14,70.2,38500.0,48.5992,48.6477,48.5923,48.6339,38500.0
2014-04-04 15:40:00,70.2,70.24,70.17,70.19,48200.0,48.6339,48.6616,48.6131,48.6269,48200.0
2014-04-04 15:45:00,70.19,70.25,70.17,70.25,110800.0,48.6269,48.6685,48.6131,48.6685,110800.0
2014-04-04 15:50:00,70.24,70.29,70.22,70.29,114700.0,48.6616,48.6962,48.6477,48.6962,114700.0
2014-04-04 15:55:00,70.29,70.29,70.18,70.21,197100.0,48.6962,48.6962,48.62,48.6408,197100.0
2014-04-07 09:30:00,70.24,70.24,69.91,70.19,135100.0,48.6616,48.6616,48.433,48.6269,135100.0
2014-04-07 09:35:00,70.2,70.21,69.93,70.03,177200.0,48.6339,48.6408,48.4468,48.5161,177200.0
2014-04-07 09:40:00,70.01,70.13,69.87,69.95,51700.0,48.5022,48.5854,48.4052,48.4607,51700.0
2014-04-07 09:45:00,69.96,69.97,69.85,69.87,56100.0,48.4676,48.4745,48.3914,48.4052,56100.0
2014-04-07 09:50:00,69.89,69.98,69.89,69.91,22900.0,48.4191,48.4815,48.4191,48.433,22900.0
2014-04-07 09:55:00,69.92,70.04,69.9,70.03,47200.0,48.4399,48.523,48.426,48.5161,47200.0
2014-04-07 10:00:00,70.03,70.08,69.94,69.94,42500.0,48.5161,48.5507,48.4537,48.4537,42500.0
2014-04-07 10:05:00,69.95,69.95,69.78,69.8,49400.0,48.4607,48.4607,48.3429,48.3568,49400.0
2014-04-07 10:10:00,69.8,69.96,69.77,69.84,59000.0,48.3568,48.4676,48.336,48.3845,59000.0
2014-04-07 10:15:00,69.84,69.84,69.69,69.7,47800.0,48.3845,48.3845,48.2805,48.2875,47800.0
2014-04-07 10:20:00,69.7,69.73,69.66,69.71,124700.0,48.2875,48.3083,48.2598,48.2944,124700.0
2014-04-07 10:25:00,69.72,69.75,69.64,69.67,42500.0,48.3013,48.3221,48.2459,48.2667,42500.0
2014-04-07 10:30:00,69.67,69.68,69.6,69.61,67200.0,48.2667,48.2736,48.2182,48.2251,67200.0
2014-04-07 10:35:00,69.62,69.62,69.51,69.52,52700.0,48.2321,48.2321,48.1558,48.1628,52700.0
2014-04-07 10:40:00,69.52,69.53,69.41,69.43,43800.0,48.1628,48.1697,48.0866,48.1004,43800.0
2014-04-07 10:45:00,69.43,69.45,69.39,69.43,55100.0,48.1004,48.1143,48.0727,48.1004,55100.0
2014-04-07 10:50:00,69.42,69.45,69.33,69.38,49200.0,48.0935,48.1143,48.0311,48.0658,49200.0
2014-04-07 10:55:00,69.38,69.4,69.33,69.4,46000.0,48.0658,48.0796,48.0311,48.0796,46000.0
2014-04-07 11:00:00,69.4,69.44,69.36,69.39,90000.0,48.0796,48.1073,48.0519,48.0727,90000.0
2014-04-07 11:05:00,69.39,69.46,69.39,69.45,40100.0,48.0727,48.1212,48.0727,48.1143,40100.0
2014-04-07 11:10:00,69.45,69.54,69.44,69.45,100400.0,48.1143,48.1766,48.1073,48.1143,100400.0
2014-04-07 11:15:00,69.46,69.57,69.43,69.48,47000.0,48.1212,48.1974,48.1004,48.1351,47000.0
2014-04-07 11:20:00,69.49,69.57,69.49,69.57,53900.0,48.142,48.1974,48.142,48.1974,53900.0
2014-04-07 11:25:00,69.56,69.66,69.52,69.63,35900.0,48.1905,48.2598,48.1628,48.239,35900.0
2014-04-07 11:30:00,69.62,69.68,69.57,69.64,34200.0,48.2321,48.2736,48.1974,48.2459,34200.0
2014-04-07 11:35:00,69.62,69.66,69.55,69.61,36200.0,48.2321,48.2598,48.1836,48.2251,36200.0
2014-04-07 11:40:00,69.61,69.64,69.55,69.61,63600.0,48.2251,48.2459,48.1836,48.2251,63600.0
2014-04-07 11:45:00,69.61,69.71,69.59,69.65,96100.0,48.2251,48.2944,48.2113,48.2528,96100.0
2014-04-07 11:50:00,69.65,69.66,69.59,69.6,24800.0,48.2528,48.2598,48.2113,48.2182,24800.0
2014-04-07 11:55:00,69.61,69.61,69.54,69.54,36700.0,48.2251,48.2251,48.1766,48.1766,36700.0
2014-04-07 12:00:00,69.54,69.55,69.49,69.53,34500.0,48.1766,48.1836,48.142,48.1697,34500.0
2014-04-07 12:05:00,69.53,69.6,69.51,69.51,44300.0,48.1697,48.2182,48.1558,48.1558,44300.0
2014-04-07 12:10:00,69.52,69.62,69.52,69.55,49500.0,48.1628,48.2321,48.1628,48.1836,49500.0
2014-04-07 12:15:00,69.55,69.57,69.48,69.48,42500.0,48.1836,48.1974,48.1351,48.1351,42500.0
2014-04-07 12:20:00,69.48,69.58,69.48,69.57,37700.0,48.1351,48.2043,48.1351,48.1974,37700.0
2014-04-07 12:25:00,69.56,69.61,69.56,69.56,23300.0,48.1905,48.2251,48.1905,48.1905,23300.0
2014-04-07 12:30:00,69.56,69.63,69.55,69.63,26400.0,48.1905,48.239,48.1836,48.239,26400.0
2014-04-07 12:35:00,69.63,69.66,69.57,69.63,30400.0,48.239,48.2598,48.1974,48.239,30400.0
2014-04-07 12:40:00,69.64,69.66,69.61,69.62,29800.0,48.2459,48.2598,48.2251,48.2321,29800.0
2014-04-07 12:45:00,69.62,69.66,69.62,69.62,39900.0,48.2321,48.2598,48.2321,48.2321,39900.0
2014-04-07 12:50:00,69.63,69.69,69.63,69.64,45400.0,48.239,48.2805,48.239,48.2459,45400.0
2014-04-07 12:55:00,69.64,69.74,69.64,69.69,43300.0,48.2459,48.3152,48.2459,48.2805,43300.0
2014-04-07 13:00:00,69.68,69.7,69.61,69.62,53300.0,48.2736,48.2875,48.2251,48.2321,53300.0
2014-04-07 13:05:00,69.61,69.65,69.61,69.64,36200.0,48.2251,48.2528,48.2251,48.2459,36200.0
2014-04-07 13:10:00,69.64,69.71,69.63,69.7,24900.0,48.2459,48.2944,48.239,48.2875,24900.0
2014-04-07 13:15:00,69.7,69.73,69.69,69.7,36500.0,48.2875,48.3083,48.2805,48.2875,36500.0
2014-04-07 13:20:00,69.7,69.74,69.69,69.71,37000.0,48.2875,48.3152,48.2805,48.2944,37000.0
2014-04-07 13:25:00,69.72,69.73,69.66,69.67,31100.0,48.3013,48.3083,48.2598,48.2667,31100.0
2014-04-07 13:30:00,69.68,69.69,69.61,69.61,41800.0,48.2736,48.2805,48.2251,48.2251,41800.0
2014-04-07 13:35:00,69.62,69.65,69.61,69.62,38800.0,48.2321,48.2528,48.2251,48.2321,38800.0
2014-04-07 13:40:00,69.62,69.7,69.61,69.66,42300.0,48.2321,48.2875,48.2251,48.2598,42300.0
2014-04-07 13:45:00,69.66,69.69,69.61,69.64,38100.0,48.2598,48.2805,48.2251,48.2459,38100.0
2014-04-07 13:50:00,69.64,69.65,69.58,69.59,24800.0,48.2459,48.2528,48.2043,48.2113,24800.0
2014-04-07 13:55:00,69.59,69.59,69.55,69.57,24500.0,48.2113,48.2113,48.1836,48.1974,24500.0
2014-04-07 14:00:00,69.57,69.66,69.56,69.64,25900.0,48.1974,48.2598,48.1905,48.2459,25900.0
2014-04-07 14:05:00,69.64,69.7,69.62,69.65,59100.0,48.2459,48.2875,48.2321,48.2528,59100.0
2014-04-07 14:10:00,69.66,69.66,69.57,69.57,22200.0,48.2598,48.2598,48.1974,48.1974,22200.0
2014-04-07 14:15:00,69.56,69.6,69.56,69.58,17100.0,48.1905,48.2182,48.1905,48.2043,17100.0
2014-04-07 14:20:00,69.58,69.6,69.55,69.56,22400.0,48.2043,48.2182,48.1836,48.1905,22400.0
2014-04-07 14:25:00,69.57,69.61,69.57,69.59,31700.0,48.1974,48.2251,48.1974,48.2113,31700.0
2014-04-07 14:30:00,69.59,69.6,69.57,69.59,29600.0,48.2113,48.2182,48.1974,48.2113,29600.0
2014-04-07 14:35:00,69.58,69.61,69.54,69.59,61900.0,48.2043,48.2251,48.1766,48.2113,61900.0
2014-04-07 14:40:00,69.6,69.62,69.57,69.58,40600.0,48.2182,48.2321,48.1974,48.2043,40600.0
2014-04-07 14:45:00,69.59,69.59,69.53,69.59,50100.0,48.2113,48.2113,48.1697,48.2113,50100.0
2014-04-07 14:50:00,69.59,69.69,69.59,69.68,73300.0,48.2113,48.2805,48.2113,48.2736,73300.0
2014-04-07 14:55:00,69.69,69.77,69.67,69.77,107300.0,48.2805,48.336,48.2667,48.336,107300.0
2014-04-07 15:00:00,69.77,69.78,69.75,69.77,72300.0,48.336,48.3429,48.3221,48.336,72300.0
2014-04-07 15:05:00,69.77,69.82,69.75,69.82,100900.0,48.336,48.3706,48.3221,48.3706,100900.0
2014-04-07 15:10:00,69.83,69.87,69.79,69.87,82300.0,48.3775,48.4052,48.3498,48.4052,82300.0
2014-04-07 15:15:00,69.87,69.89,69.82,69.82,77500.0,48.4052,48.4191,48.3706,48.3706,77500.0
2014-04-07 15:20:00,69.83,69.84,69.78,69.81,95500.0,48.3775,48.3845,48.3429,48.3637,95500.0
2014-04-07 15:25:00,69.81,69.85,69.81,69.83,79500.0,48.3637,48.3914,48.3637,48.3775,79500.0
2014-04-07 15:30:00,69.83,69.84,69.7,69.71,97500.0,48.3775,48.3845,48.2875,48.2944,97500.0
2014-04-07 15:35:00,69.7,69.76,69.7,69.72,109800.0,48.2875,48.329,48.2875,48.3013,109800.0
2014-04-07 15:40:00,69.72,69.73,69.63,69.63,101000.0,48.3013,48.3083,48.239,48.239,101000.0
2014-04-07 15:45:00,69.62,69.65,69.59,69.6,79600.0,48.2321,48.2528,48.2113,48.2182,79600.0
2014-04-07 15:50:00,69.6,69.6,69.5,69.51,155200.0,48.2182,48.2182,48.1489,48.1558,155200.0
2014-04-07 15:55:00,69.5,69.52,69.47,69.49,278600.0,48.1489,48.1628,48.1281,48.142,278600.0
2014-04-08 09:30:00,70.01,70.01,69.46,70.0,148700.0,48.5022,48.5022,48.1212,48.4953,148700.0
2014-04-08 09:35:00,70.0,70.1,69.88,69.88,24000.0,48.4953,48.5646,48.4122,48.4122,24000.0
2014-04-08 09:40:00,69.91,69.95,69.77,69.81,54000.0,48.433,48.4607,48.336,48.3637,54000.0
2014-04-08 09:45:00,69.83,69.91,69.78,69.82,33500.0,48.3775,48.433,48.3429,48.3706,33500.0
2014-04-08 09:50:00,69.85,70.05,69.8,69.96,76700.0,48.3914,48.53,48.3568,48.4676,76700.0
2014-04-08 09:55:00,69.94,69.99,69.89,69.95,32200.0,48.4537,48.4884,48.4191,48.4607,32200.0
2014-04-08 10:00:00,69.95,70.07,69.93,69.94,42800.0,48.4607,48.5438,48.4468,48.4537,42800.0
2014-04-08 10:05:00,69.94,70.03,69.93,70.02,41000.0,48.4537,48.5161,48.4468,48.5092,41000.0
2014-04-08 10:10:00,70.02,70.08,70.0,70.08,47700.0,48.5092,48.5507,48.4953,48.5507,47700.0
2014-04-08 10:15:00,70.08,70.09,70.0,70.0,48000.0,48.5507,48.5577,48.4953,48.4953,48000.0
2014-04-08 10:20:00,69.99,70.05,69.98,70.01,53700.0,48.4884,48.53,48.4815,48.5022,53700.0
2014-04-08 10:25:00,70.0,70.01,69.79,69.8,64900.0,48.4953,48.5022,48.3498,48.3568,64900.0
2014-04-08 10:30:00,69.8,69.86,69.8,69.86,51100.0,48.3568,48.3983,48.3568,48.3983,51100.0
2014-04-08 10:35:00,69.86,69.89,69.74,69.87,65400.0,48.3983,48.4191,48.3152,48.4052,65400.0
2014-04-08 10:40:00,69.85,69.93,69.81,69.9,28800.0,48.3914,48.4468,48.3637,48.426,28800.0
2014-04-08 10:45:00,69.9,69.96,69.87,69.96,62400.0,48.426,48.4676,48.4052,48.4676,62400.0
2014-04-08 10:50:00,69.96,70.05,69.94,70.02,70600.0,48.4676,48.53,48.4537,48.5092,70600.0
2014-04-08 10:55:00,70.01,70.14,69.99,70.12,106800.0,48.5022,48.5923,48.4884,48.5784,106800.0
2014-04-08 11:00:00,70.13,70.19,70.11,70.16,52600.0,48.5854,48.6269,48.5715,48.6062,52600.0
2014-04-08 11:05:00,70.15,70.19,70.13,70.13,75400.0,48.5992,48.6269,48.5854,48.5854,75400.0
2014-04-08 11:10:00,70.13,70.16,70.07,70.13,47900.0,48.5854,48.6062,48.5438,48.5854,47900.0
2014-04-08 11:15:00,70.12,70.23,70.11,70.16,78100.0,48.5784,48.6547,48.5715,48.6062,78100.0
2014-04-08 11:20:00,70.16,70.22,70.13,70.2,37500.0,48.6062,48.6477,48.5854,48.6339,37500.0
2014-04-08 11:25:00,70.2,70.2,70.07,70.08,63200.0,48.6339,48.6339,48.5438,48.5507,63200.0
2014-04-08 11:30:00,70.07,70.15,70.06,70.13,91400.0,48.5438,48.5992,48.5369,48.5854,91400.0
2014-04-08 11:35:00,70.14,70.19,70.09,70.17,41500.0,48.5923,48.6269,48.5577,48.6131,41500.0
2014-04-08 11:40:00,70.17,70.18,70.01,70.01,48200.0,48.6131,48.62,48.5022,48.5022,48200.0
2014-04-08 11:45:00,70.01,70.04,69.96,70.01,48900.0,48.5022,48.523,48.4676,48.5022,48900.0
2014-04-08 11:50:00,70.0,70.07,69.99,70.06,38400.0,48.4953,48.5438,48.4884,48.5369,38400.0
2014-04-08 11:55:00,70.06,70.13,70.03,70.08,63700.0,48.5369,48.5854,48.5161,48.5507,63700.0
2014-04-08 12:00:00,70.08,70.11,70.03,70.11,68800.0,48.5507,48.5715,48.5161,48.5715,68800.0
2014-04-08 12:05:00,70.11,70.12,70.07,70.11,77500.0,48.5715,48.5784,48.5438,48.5715,77500.0
2014-04-08 12:10:00,70.11,70.11,70.06,70.08,27400.0,48.5715,48.5715,48.5369,48.5507,27400.0
2014-04-08 12:15:00,70.08,70.12,70.08,70.12,35400.0,48.5507,48.5784,48.5507,48.5784,35400.0
2014-04-08 12:20:00,70.12,70.12,70.05,70.05,51800.0,48.5784,48.5784,48.53,48.53,51800.0
2014-04-08 12:25:00,70.05,70.06,70.01,70.03,23700.0,48.53,48.5369,48.5022,48.5161,23700.0
2014-04-08 12:30:00,70.02,70.03,69.98,69.99,53000.0,48.5092,48.5161,48.4815,48.4884,53000.0
2014-04-08 12:35:00,69.99,70.05,69.99,70.05,129700.0,48.4884,48.53,48.4884,48.53,129700.0
2014-04-08 12:40:00,70.04,70.05,70.02,70.03,87100.0,48.523,48.53,48.5092,48.5161,87100.0
2014-04-08 12:45:00,70.03,70.03,69.98,69.99,25400.0,48.5161,48.5161,48.4815,48.4884,25400.0
2014-04-08 12:50:00,69.99,69.99,69.88,69.89,33000.0,48.4884,48.4884,48.4122,48.4191,33000.0
2014-04-08 12:55:00,69.89,69.92,69.88,69.9,31500.0,48.4191,48.4399,48.4122,48.426,31500.0
2014-04-08 13:00:00,69.91,69.93,69.87,69.87,44400.0,48.433,48.4468,48.4052,48.4052,44400.0
2014-04-08 13:05:00,69.87,69.89,69.86,69.88,34800.0,48.4052,48.4191,48.3983,48.4122,34800.0
2014-04-08 13:10:00,69.89,69.9,69.86,69.9,32900.0,48.4191,48.426,48.3983,48.426,32900.0
2014-04-08 13:15:00,69.89,69.96,69.89,69.92,39900.0,48.4191,48.4676,48.4191,48.4399,39900.0
2014-04-08 13:20:00,69.92,70.07,69.92,70.06,135100.0,48.4399,48.5438,48.4399,48.5369,135100.0
2014-04-08 13:25:00,70.07,70.1,70.05,70.05,44900.0,48.5438,48.5646,48.53,48.53,44900.0
2014-04-08 13:30:00,70.05,70.06,69.99,70.04,100400.0,48.53,48.5369,48.4884,48.523,100400.0
2014-04-08 13:35:00,70.05,70.06,70.04,70.06,77900.0,48.53,48.5369,48.523,48.5369,77900.0
2014-04-08 13:40:00,70.05,70.06,69.91,69.91,28800.0,48.53,48.5369,48.433,48.433,28800.0
2014-04-08 13:45:00,69.91,69.92,69.76,69.77,63700.0,48.433,48.4399,48.329,48.336,63700.0
2014-04-08 13:50:00,69.77,69.78,69.7,69.72,57800.0,48.336,48.3429,48.2875,48.3013,57800.0
2014-04-08 13:55:00,69.71,69.78,69.71,69.78,74400.0,48.2944,48.3429,48.2944,48.3429,74400.0
2014-04-08 14:00:00,69.79,69.81,69.75,69.77,47100.0,48.3498,48.3637,48.3221,48.336,47100.0
2014-04-08 14:05:00,69.77,69.77,69.67,69.67,55000.0,48.336,48.336,48.2667,48.2667,55000.0
2014-04-08 14:10:00,69.67,69.68,69.58,69.6,46800.0,48.2667,48.2736,48.2043,48.2182,46800.0
2014-04-08 14:15:00,69.6,69.62,69.51,69.56,45700.0,48.2182,48.2321,48.1558,48.1905,45700.0
2014-04-08 14:20:00,69.57,69.61,69.52,69.54,43300.0,48.1974,48.2251,48.1628,48.1766,43300.0
2014-04-08 14:25:00,69.54,69.55,69.51,69.53,37600.0,48.1766,48.1836,48.1558,48.1697,37600.0
2014-04-08 14:30:00,69.54,69.66,69.53,69.65,40600.0,48.1766,48.2598,48.1697,48.2528,40600.0
2014-04-08 14:35:00,69.65,69.67,69.61,69.65,90700.0,48.2528,48.2667,48.2251,48.2528,90700.0
2014-04-08 14:40:00,69.64,69.66,69.57,69.58,41200.0,48.2459,48.2598,48.1974,48.2043,41200.0
2014-04-08 14:45:00,69.59,69.61,69.56,69.6,26600.0,48.2113,48.2251,48.1905,48.2182,26600.0
2014-04-08 14:50:00,69.6,69.63,69.58,69.63,31700.0,48.2182,48.239,48.2043,48.239,31700.0
2014-04-08 14:55:00,69.63,69.72,69.63,69.72,34500.0,48.239,48.3013,48.239,48.3013,34500.0
2014-04-08 15:00:00,69.72,69.74,69.69,69.72,70400.0,48.3013,48.3152,48.2805,48.3013,70400.0
2014-04-08 15:05:00,69.72,69.75,69.72,69.73,36000.0,48.3013,48.3221,48.3013,48.3083,36000.0
2014-04-08 15:10:00,69.73,69.75,69.71,69.75,52500.0,48.3083,48.3221,48.2944,48.3221,52500.0
2014-04-08 15:15:00,69.75,69.8,69.74,69.79,42200.0,48.3221,48.3568,48.3152,48.3498,42200.0
2014-04-08 15:20:00,69.79,69.88,69.79,69.87,79400.0,48.3498,48.4122,48.3498,48.4052,79400.0
2014-04-08 15:25:00,69.87,69.96,69.86,69.95,79600.0,48.4052,48.4676,48.3983,48.4607,79600.0
2014-04-08 15:30:00,69.95,69.98,69.93,69.98,56100.0,48.4607,48.4815,48.4468,48.4815,56100.0
2014-04-08 15:35:00,69.98,69.99,69.97,69.98,56200.0,48.4815,48.4884,48.4745,48.4815,56200.0
2014-04-08 15:40:00,69.97,70.04,69.97,70.01,80700.0,48.4745,48.523,48.4745,48.5022,80700.0
2014-04-08 15:45:00,70.01,70.03,69.97,70.02,199000.0,48.5022,48.5161,48.4745,48.5092,199000.0
2014-04-08 15:50:00,70.01,70.03,69.97,70.03,210800.0,48.5022,48.5161,48.4745,48.5161,210800.0
2014-04-08 15:55:00,70.02,70.11,70.01,70.06,276800.0,48.5092,48.5715,48.5022,48.5369,276800.0
2014-04-09 09:30:00,70.11,70.31,70.07,70.31,136900.0,48.5715,48.7101,48.5438,48.7101,136900.0
2014-04-09 09:35:00,70.27,70.56,70.23,70.56,93400.0,48.6824,48.8833,48.6547,48.8833,93400.0
2014-04-09 09:40:00,70.57,70.63,70.46,70.6,160700.0,48.8902,48.9318,48.814,48.911,160700.0
2014-04-09 09:45:00,70.61,70.61,70.49,70.51,130100.0,48.9179,48.9179,48.8348,48.8486,130100.0
2014-04-09 09:50:00,70.52,70.55,70.33,70.42,186700.0,48.8556,48.8763,48.7239,48.7863,186700.0
2014-04-09 09:55:00,70.41,70.45,70.3,70.32,75100.0,48.7794,48.8071,48.7031,48.717,75100.0
2014-04-09 10:00:00,70.3,70.39,70.3,70.38,66700.0,48.7031,48.7655,48.7031,48.7586,66700.0
2014-04-09 10:05:00,70.38,70.4,70.33,70.38,76500.0,48.7586,48.7724,48.7239,48.7586,76500.0
2014-04-09 10:10:00,70.39,70.47,70.36,70.4,86500.0,48.7655,48.8209,48.7447,48.7724,86500.0
2014-04-09 10:15:00,70.41,70.44,70.36,70.42,45400.0,48.7794,48.8001,48.7447,48.7863,45400.0
2014-04-09 10:20:00,70.42,70.6,70.41,70.55,55900.0,48.7863,48.911,48.7794,48.8763,55900.0
2014-04-09 10:25:00,70.56,70.59,70.53,70.55,43700.0,48.8833,48.9041,48.8625,48.8763,43700.0
2014-04-09 10:30:00,70.56,70.64,70.55,70.59,55900.0,48.8833,48.9387,48.8763,48.9041,55900.0
2014-04-09 10:35:00,70.6,70.7,70.59,70.7,49500.0,48.911,48.9803,48.9041,48.9803,49500.0
2014-04-09 10:40:00,70.71,70.74,70.69,70.72,60200.0,48.9872,49.008,48.9733,48.9941,60200.0
2014-04-09 10:45:00,70.72,70.73,70.63,70.63,67100.0,48.9941,49.001,48.9318,48.9318,67100.0
2014-04-09 10:50:00,70.62,70.73,70.62,70.72,87800.0,48.9248,49.001,48.9248,48.9941,87800.0
2014-04-09 10:55:00,70.72,70.77,70.7,70.75,72800.0,48.9941,49.0288,48.9803,49.0149,72800.0
2014-04-09 11:00:00,70.75,70.78,70.75,70.77,79800.0,49.0149,49.0357,49.0149,49.0288,79800.0
2014-04-09 11:05:00,70.76,70.77,70.74,70.75,84800.0,49.0218,49.0288,49.008,49.0149,84800.0
2014-04-09 11:10:00,70.75,70.83,70.74,70.8,61500.0,49.0149,49.0703,49.008,49.0495,61500.0
2014-04-09 11:15:00,70.8,70.92,70.8,70.86,68300.0,49.0495,49.1327,49.0495,49.0911,68300.0
2014-04-09 11:20:00,70.86,70.87,70.66,70.67,72700.0,49.0911,49.098,48.9526,48.9595,72700.0
2014-04-09 11:25:00,70.68,70.69,70.63,70.63,95000.0,48.9664,48.9733,48.9318,48.9318,95000.0
2014-04-09 11:30:00,70.64,70.66,70.6,70.6,47200.0,48.9387,48.9526,48.911,48.911,47200.0
2014-04-09 11:35:00,70.6,70.61,70.53,70.59,49900.0,48.911,48.9179,48.8625,48.9041,49900.0
2014-04-09 11:40:00,70.58,70.63,70.57,70.59,43900.0,48.8971,48.9318,48.8902,48.9041,43900.0
2014-04-09 11:45:00,70.58,70.65,70.58,70.63,59800.0,48.8971,48.9456,48.8971,48.9318,59800.0
2014-04-09 11:50:00,70.63,70.71,70.63,70.67,42800.0,48.9318,48.9872,48.9318,48.9595,42800.0
2014-04-09 11:55:00,70.68,70.73,70.67,70.73,25200.0,48.9664,49.001,48.9595,49.001,25200.0
2014-04-09 12:00:00,70.73,70.8,70.72,70.74,40700.0,49.001,49.0495,48.9941,49.008,40700.0
2014-04-09 12:05:00,70.74,70.75,70.72,70.75,22200.0,49.008,49.0149,48.9941,49.0149,22200.0
2014-04-09 12:10:00,70.75,70.78,70.74,70.76,23600.0,49.0149,49.0357,49.008,49.0218,23600.0
2014-04-09 12:15:00,70.77,70.83,70.77,70.82,26500.0,49.0288,49.0703,49.0288,49.0634,26500.0
2014-04-09 12:20:00,70.83,70.84,70.81,70.83,50300.0,49.0703,49.0773,49.0565,49.0703,50300.0
2014-04-09 12:25:00,70.83,70.89,70.82,70.88,37200.0,49.0703,49.1119,49.0634,49.105,37200.0
2014-04-09 12:30:00,70.89,70.91,70.85,70.86,43400.0,49.1119,49.1257,49.0842,49.0911,43400.0
2014-04-09 12:35:00,70.86,70.96,70.86,70.96,39100.0,49.0911,49.1604,49.0911,49.1604,39100.0
2014-04-09 12:40:00,70.95,71.01,70.92,70.92,166400.0,49.1535,49.195,49.1327,49.1327,166400.0
2014-04-09 12:45:00,70.91,70.96,70.87,70.96,33900.0,49.1257,49.1604,49.098,49.1604,33900.0
2014-04-09 12:50:00,70.96,71.01,70.96,70.97,50200.0,49.1604,49.195,49.1604,49.1673,50200.0
2014-04-09 12:55:00,70.98,71.02,70.98,70.99,38800.0,49.1742,49.202,49.1742,49.1812,38800.0
2014-04-09 13:00:00,70.98,71.01,70.97,70.98,40600.0,49.1742,49.195,49.1673,49.1742,40600.0
2014-04-09 13:05:00,70.98,70.99,70.96,70.98,34300.0,49.1742,49.1812,49.1604,49.1742,34300.0
2014-04-09 13:10:00,70.98,70.98,70.97,70.98,23400.0,49.1742,49.1742,49.1673,49.1742,23400.0
2014-04-09 13:15:00,70.97,71.04,70.97,71.04,22900.0,49.1673,49.2158,49.1673,49.2158,22900.0
2014-04-09 13:20:00,71.04,71.05,71.02,71.03,40700.0,49.2158,49.2227,49.202,49.2089,40700.0
2014-04-09 13:25:00,71.02,71.05,71.02,71.05,25000.0,49.202,49.2227,49.202,49.2227,25000.0
2014-04-09 13:30:00,71.04,71.05,71.01,71.02,53300.0,49.2158,49.2227,49.195,49.202,53300.0
2014-04-09 13:35:00,71.01,71.07,71.01,71.06,42300.0,49.195,49.2366,49.195,49.2297,42300.0
2014-04-09 13:40:00,71.06,71.15,71.06,71.15,44000.0,49.2297,49.292,49.2297,49.292,44000.0
2014-04-09 13:45:00,71.14,71.17,71.14,71.16,45000.0,49.2851,49.3059,49.2851,49.2989,45000.0
2014-04-09 13:50:00,71.17,71.24,71.16,71.21,81200.0,49.3059,49.3544,49.2989,49.3336,81200.0
2014-04-09 13:55:00,71.22,71.25,71.22,71.25,49100.0,49.3405,49.3613,49.3405,49.3613,49100.0
2014-04-09 14:00:00,71.25,71.34,71.24,71.33,117600.0,49.3613,49.4236,49.3544,49.4167,117600.0
2014-04-09 14:05:00,71.33,71.38,71.32,71.34,73800.0,49.4167,49.4514,49.4098,49.4236,73800.0
2014-04-09 14:10:00,71.34,71.34,71.23,71.23,78100.0,49.4236,49.4236,49.3474,49.3474,78100.0
2014-04-09 14:15:00,71.24,71.31,71.23,71.31,78400.0,49.3544,49.4029,49.3474,49.4029,78400.0
2014-04-09 14:20:00,71.31,71.39,71.28,71.3,84700.0,49.4029,49.4583,49.3821,49.3959,84700.0
2014-04-09 14:25:00,71.3,71.31,71.24,71.24,101600.0,49.3959,49.4029,49.3544,49.3544,101600.0
2014-04-09 14:30:00,71.25,71.29,71.25,71.26,103600.0,49.3613,49.389,49.3613,49.3682,103600.0
2014-04-09 14:35:00,71.27,71.29,71.26,71.26,47700.0,49.3752,49.389,49.3682,49.3682,47700.0
2014-04-09 14:40:00,71.26,71.31,71.26,71.29,63500.0,49.3682,49.4029,49.3682,49.389,63500.0
2014-04-09 14:45:00,71.29,71.31,71.27,71.29,57500.0,49.389,49.4029,49.3752,49.389,57500.0
2014-04-09 14:50:00,71.29,71.34,71.29,71.34,58200.0,49.389,49.4236,49.389,49.4236,58200.0
2014-04-09 14:55:00,71.33,71.34,71.29,71.32,70600.0,49.4167,49.4236,49.389,49.4098,70600.0
2014-04-09 15:00:00,71.32,71.34,71.31,71.33,85500.0,49.4098,49.4236,49.4029,49.4167,85500.0
2014-04-09 15:05:00,71.32,71.42,71.32,71.36,118000.0,49.4098,49.4791,49.4098,49.4375,118000.0
2014-04-09 15:10:00,71.37,71.42,71.36,71.4,56400.0,49.4444,49.4791,49.4375,49.4652,56400.0
2014-04-09 15:15:00,71.4,71.42,71.4,71.42,60700.0,49.4652,49.4791,49.4652,49.4791,60700.0
2014-04-09 15:20:00,71.42,71.45,71.41,71.42,119100.0,49.4791,49.4999,49.4721,49.4791,119100.0
2014-04-09 15:25:00,71.42,71.43,71.41,71.42,65700.0,49.4791,49.486,49.4721,49.4791,65700.0
2014-04-09 15:30:00,71.42,71.49,71.42,71.48,121100.0,49.4791,49.5276,49.4791,49.5206,121100.0
2014-04-09 15:35:00,71.48,71.49,71.46,71.46,87800.0,49.5206,49.5276,49.5068,49.5068,87800.0
2014-04-09 15:40:00,71.46,71.5,71.46,71.5,127300.0,49.5068,49.5345,49.5068,49.5345,127300.0
2014-04-09 15:45:00,71.5,71.55,71.45,71.55,311300.0,49.5345,49.5691,49.4999,49.5691,311300.0
2014-04-09 15:50:00,71.55,71.56,71.45,71.52,251100.0,49.5691,49.5761,49.4999,49.5484,251100.0
2014-04-09 15:55:00,71.52,71.56,71.5,71.54,348400.0,49.5484,49.5761,49.5345,49.5622,348400.0
2014-04-10 09:30:00,70.73,70.83,69.87,70.12,542600.0,49.001,49.0703,48.4052,48.5784,542600.0
2014-04-10 09:35:00,70.15,70.17,69.89,70.13,192300.0,48.5992,48.6131,48.4191,48.5854,192300.0
2014-04-10 09:40:00,70.14,70.39,70.1,70.39,223300.0,48.5923,48.7655,48.5646,48.7655,223300.0
2014-04-10 09:45:00,70.36,70.47,70.29,70.37,185200.0,48.7447,48.8209,48.6962,48.7516,185200.0
2014-04-10 09:50:00,70.37,70.37,70.11,70.23,248600.0,48.7516,48.7516,48.5715,48.6547,248600.0
2014-04-10 09:55:00,70.23,70.5,70.22,70.5,85900.0,48.6547,48.8417,48.6477,48.8417,85900.0
2014-04-10 10:00:00,70.5,70.52,70.35,70.43,141100.0,48.8417,48.8556,48.7378,48.7932,141100.0
2014-04-10 10:05:00,70.42,70.62,70.42,70.61,80400.0,48.7863,48.9248,48.7863,48.9179,80400.0
2014-04-10 10:10:00,70.61,70.69,70.53,70.57,94200.0,48.9179,48.9733,48.8625,48.8902,94200.0
2014-04-10 10:15:00,70.55,70.58,70.35,70.38,96500.0,48.8763,48.8971,48.7378,48.7586,96500.0
2014-04-10 10:20:00,70.39,70.45,70.35,70.42,69100.0,48.7655,48.8071,48.7378,48.7863,69100.0
2014-04-10 10:25:00,70.42,70.55,70.42,70.46,75800.0,48.7863,48.8763,48.7863,48.814,75800.0
2014-04-10 10:30:00,70.47,70.55,70.4,70.51,89300.0,48.8209,48.8763,48.7724,48.8486,89300.0
2014-04-10 10:35:00,70.51,70.52,70.35,70.4,124400.0,48.8486,48.8556,48.7378,48.7724,124400.0
2014-04-10 10:40:00,70.4,70.4,70.22,70.22,134700.0,48.7724,48.7724,48.6477,48.6477,134700.0
2014-04-10 10:45:00,70.22,70.3,70.18,70.28,131000.0,48.6477,48.7031,48.62,48.6893,131000.0
2014-04-10 10:50:00,70.28,70.31,70.2,70.29,110200.0,48.6893,48.7101,48.6339,48.6962,110200.0
2014-04-10 10:55:00,70.29,70.32,70.27,70.29,74500.0,48.6962,48.717,48.6824,48.6962,74500.0
2014-04-10 11:00:00,70.28,70.35,70.26,70.27,77900.0,48.6893,48.7378,48.6754,48.6824,77900.0
2014-04-10 11:05:00,70.28,70.33,70.26,70.26,65000.0,48.6893,48.7239,48.6754,48.6754,65000.0
2014-04-10 11:10:00,70.26,70.47,70.24,70.47,60700.0,48.6754,48.8209,48.6616,48.8209,60700.0
2014-04-10 11:15:00,70.48,70.6,70.48,70.6,60700.0,48.8278,48.911,48.8278,48.911,60700.0
2014-04-10 11:20:00,70.59,70.62,70.56,70.61,62200.0,48.9041,48.9248,48.8833,48.9179,62200.0
2014-04-10 11:25:00,70.61,70.64,70.47,70.49,59800.0,48.9179,48.9387,48.8209,48.8348,59800.0
2014-04-10 11:30:00,70.49,70.55,70.39,70.53,60200.0,48.8348,48.8763,48.7655,48.8625,60200.0
2014-04-10 11:35:00,70.53,70.55,70.46,70.54,49000.0,48.8625,48.8763,48.814,48.8694,49000.0
2014-04-10 11:40:00,70.54,70.59,70.53,70.55,46800.0,48.8694,48.9041,48.8625,48.8763,46800.0
2014-04-10 11:45:00,70.56,70.56,70.49,70.5,37200.0,48.8833,48.8833,48.8348,48.8417,37200.0
2014-04-10 11:50:00,70.5,70.53,70.5,70.52,30000.0,48.8417,48.8625,48.8417,48.8556,30000.0
2014-04-10 11:55:00,70.51,70.51,70.43,70.45,29000.0,48.8486,48.8486,48.7932,48.8071,29000.0
2014-04-10 12:00:00,70.44,70.44,70.23,70.24,66800.0,48.8001,48.8001,48.6547,48.6616,66800.0
2014-04-10 12:05:00,70.25,70.25,70.16,70.17,57200.0,48.6685,48.6685,48.6062,48.6131,57200.0
2014-04-10 12:10:00,70.16,70.16,70.1,70.12,39300.0,48.6062,48.6062,48.5646,48.5784,39300.0
2014-04-10 12:15:00,70.11,70.24,70.1,70.22,64400.0,48.5715,48.6616,48.5646,48.6477,64400.0
2014-04-10 12:20:00,70.22,70.23,70.14,70.14,35900.0,48.6477,48.6547,48.5923,48.5923,35900.0
2014-04-10 12:25:00,70.14,70.21,70.13,70.21,37500.0,48.5923,48.6408,48.5854,48.6408,37500.0
2014-04-10 12:30:00,70.21,70.27,70.2,70.24,29500.0,48.6408,48.6824,48.6339,48.6616,29500.0
2014-04-10 12:35:00,70.24,70.3,70.22,70.28,24800.0,48.6616,48.7031,48.6477,48.6893,24800.0
2014-04-10 12:40:00,70.28,70.29,70.15,70.16,63400.0,48.6893,48.6962,48.5992,48.6062,63400.0
2014-04-10 12:45:00,70.16,70.22,70.15,70.2,30300.0,48.6062,48.6477,48.5992,48.6339,30300.0
2014-04-10 12:50:00,70.2,70.27,70.2,70.27,25200.0,48.6339,48.6824,48.6339,48.6824,25200.0
2014-04-10 12:55:00,70.27,70.32,70.19,70.2,38200.0,48.6824,48.717,48.6269,48.6339,38200.0
2014-04-10 13:00:00,70.2,70.22,70.16,70.2,29400.0,48.6339,48.6477,48.6062,48.6339,29400.0
2014-04-10 13:05:00,70.21,70.23,70.19,70.2,14100.0,48.6408,48.6547,48.6269,48.6339,14100.0
2014-04-10 13:10:00,70.2,70.23,70.18,70.18,30800.0,48.6339,48.6547,48.62,48.62,30800.0
2014-04-10 13:15:00,70.18,70.18,70.1,70.14,48000.0,48.62,48.62,48.5646,48.5923,48000.0
2014-04-10 13:20:00,70.14,70.17,70.12,70.12,34300.0,48.5923,48.6131,48.5784,48.5784,34300.0
2014-04-10 13:25:00,70.12,70.2,70.08,70.2,39800.0,48.5784,48.6339,48.5507,48.6339,39800.0
2014-04-10 13:30:00,70.19,70.19,70.13,70.16,27000.0,48.6269,48.6269,48.5854,48.6062,27000.0
2014-04-10 13:35:00,70.17,70.2,70.14,70.17,28600.0,48.6131,48.6339,48.5923,48.6131,28600.0
2014-04-10 13:40:00,70.17,70.17,70.1,70.1,39700.0,48.6131,48.6131,48.5646,48.5646,39700.0
2014-04-10 13:45:00,70.1,70.17,70.09,70.15,23300.0,48.5646,48.6131,48.5577,48.5992,23300.0
2014-04-10 13:50:00,70.16,70.19,70.1,70.18,48600.0,48.6062,48.6269,48.5646,48.62,48600.0
2014-04-10 13:55:00,70.19,70.2,70.12,70.17,28400.0,48.6269,48.6339,48.5784,48.6131,28400.0
2014-04-10 14:00:00,70.17,70.18,70.13,70.18,21500.0,48.6131,48.62,48.5854,48.62,21500.0
2014-04-10 14:05:00,70.19,70.23,70.19,70.2,21000.0,48.6269,48.6547,48.6269,48.6339,21000.0
2014-04-10 14:10:00,70.21,70.21,70.2,70.2,24600.0,48.6408,48.6408,48.6339,48.6339,24600.0
2014-04-10 14:15:00,70.2,70.23,70.2,70.23,66500.0,48.6339,48.6547,48.6339,48.6547,66500.0
2014-04-10 14:20:00,70.22,70.22,70.19,70.21,30400.0,48.6477,48.6477,48.6269,48.6408,30400.0
2014-04-10 14:25:00,70.21,70.22,70.12,70.12,49700.0,48.6408,48.6477,48.5784,48.5784,49700.0
2014-04-10 14:30:00,70.11,70.11,70.08,70.09,114800.0,48.5715,48.5715,48.5507,48.5577,114800.0
2014-04-10 14:35:00,70.09,70.1,70.08,70.1,42600.0,48.5577,48.5646,48.5507,48.5646,42600.0
2014-04-10 14:40:00,70.09,70.17,70.09,70.13,71800.0,48.5577,48.6131,48.5577,48.5854,71800.0
2014-04-10 14:45:00,70.12,70.13,70.03,70.05,74200.0,48.5784,48.5854,48.5161,48.53,74200.0
2014-04-10 14:50:00,70.06,70.06,70.0,70.01,58900.0,48.5369,48.5369,48.4953,48.5022,58900.0
2014-04-10 14:55:00,70.01,70.03,69.99,70.01,60300.0,48.5022,48.5161,48.4884,48.5022,60300.0
2014-04-10 15:00:00,70.01,70.01,69.84,69.84,157200.0,48.5022,48.5022,48.3845,48.3845,157200.0
2014-04-10 15:05:00,69.84,69.84,69.73,69.75,152900.0,48.3845,48.3845,48.3083,48.3221,152900.0
2014-04-10 15:10:00,69.76,69.82,69.72,69.81,82200.0,48.329,48.3706,48.3013,48.3637,82200.0
2014-04-10 15:15:00,69.81,69.91,69.79,69.91,88400.0,48.3637,48.433,48.3498,48.433,88400.0
2014-04-10 15:20:00,69.91,69.91,69.79,69.82,89900.0,48.433,48.433,48.3498,48.3706,89900.0
2014-04-10 15:25:00,69.82,69.84,69.79,69.8,56000.0,48.3706,48.3845,48.3498,48.3568,56000.0
2014-04-10 15:30:00,69.8,69.85,69.75,69.79,144600.0,48.3568,48.3914,48.3221,48.3498,144600.0
2014-04-10 15:35:00,69.8,69.89,69.8,69.88,86000.0,48.3568,48.4191,48.3568,48.4122,86000.0
2014-04-10 15:40:00,69.88,70.0,69.85,70.0,109400.0,48.4122,48.4953,48.3914,48.4953,109400.0
2014-04-10 15:45:00,69.99,70.0,69.92,69.96,145600.0,48.4884,48.4953,48.4399,48.4676,145600.0
2014-04-10 15:50:00,69.95,69.97,69.86,69.87,194700.0,48.4607,48.4745,48.3983,48.4052,194700.0
2014-04-10 15:55:00,69.87,69.87,69.71,69.72,403400.0,48.4052,48.4052,48.2944,48.3013,403400.0
2014-04-11 09:30:00,70.24,70.67,69.98,70.43,345100.0,48.6616,48.9595,48.4815,48.7932,345100.0
2014-04-11 09:35:00,70.41,70.77,70.39,70.72,260900.0,48.7794,49.0288,48.7655,48.9941,260900.0
2014-04-11 09:40:00,70.74,70.9,70.65,70.66,163400.0,49.008,49.1188,48.9456,48.9526,163400.0
2014-04-11 09:45:00,70.68,70.75,70.64,70.71,123300.0,48.9664,49.0149,48.9387,48.9872,123300.0
2014-04-11 09:50:00,70.71,71.09,70.71,70.94,144000.0,48.9872,49.2505,48.9872,49.1465,144000.0
2014-04-11 09:55:00,70.91,71.07,70.91,70.96,181900.0,49.1257,49.2366,49.1257,49.1604,181900.0
2014-04-11 10:00:00,70.95,70.97,70.75,70.82,144300.0,49.1535,49.1673,49.0149,49.0634,144300.0
2014-04-11 10:05:00,70.81,70.99,70.81,70.98,124000.0,49.0565,49.1812,49.0565,49.1742,124000.0
2014-04-11 10:10:00,70.99,71.05,70.91,70.96,114800.0,49.1812,49.2227,49.1257,49.1604,114800.0
2014-04-11 10:15:00,70.96,71.08,70.92,70.92,103100.0,49.1604,49.2435,49.1327,49.1327,103100.0
2014-04-11 10:20:00,70.92,70.98,70.81,70.83,99400.0,49.1327,49.1742,49.0565,49.0703,99400.0
2014-04-11 10:25:00,70.84,70.86,70.7,70.74,106500.0,49.0773,49.0911,48.9803,49.008,106500.0
2014-04-11 10:30:00,70.75,70.9,70.75,70.9,110300.0,49.0149,49.1188,49.0149,49.1188,110300.0
2014-04-11 10:35:00,70.89,70.9,70.84,70.87,73000.0,49.1119,49.1188,49.0773,49.098,73000.0
2014-04-11 10:40:00,70.86,71.03,70.85,70.99,104200.0,49.0911,49.2089,49.0842,49.1812,104200.0
2014-04-11 10:45:00,70.99,71.07,70.97,71.03,99200.0,49.1812,49.2366,49.1673,49.2089,99200.0
2014-04-11 10:50:00,71.03,71.17,71.01,71.13,64600.0,49.2089,49.3059,49.195,49.2782,64600.0
2014-04-11 10:55:00,71.13,71.2,71.11,71.19,77800.0,49.2782,49.3267,49.2643,49.3197,77800.0
2014-04-11 11:00:00,71.2,71.25,71.17,71.19,69700.0,49.3267,49.3613,49.3059,49.3197,69700.0
2014-04-11 11:05:00,71.19,71.19,71.11,71.11,87000.0,49.3197,49.3197,49.2643,49.2643,87000.0
2014-04-11 11:10:00,71.11,71.23,71.08,71.22,69300.0,49.2643,49.3474,49.2435,49.3405,69300.0
2014-04-11 11:15:00,71.22,71.36,71.21,71.36,80100.0,49.3405,49.4375,49.3336,49.4375,80100.0
2014-04-11 11:20:00,71.35,71.35,71.25,71.26,106300.0,49.4306,49.4306,49.3613,49.3682,106300.0
2014-04-11 11:25:00,71.26,71.3,71.25,71.29,54400.0,49.3682,49.3959,49.3613,49.389,54400.0
2014-04-11 11:30:00,71.29,71.3,71.24,71.26,52500.0,49.389,49.3959,49.3544,49.3682,52500.0
2014-04-11 11:35:00,71.26,71.34,71.17,71.2,126500.0,49.3682,49.4236,49.3059,49.3267,126500.0
2014-04-11 11:40:00,71.19,71.2,71.1,71.16,104100.0,49.3197,49.3267,49.2574,49.2989,104100.0
2014-04-11 11:45:00,71.16,71.17,71.04,71.09,66100.0,49.2989,49.3059,49.2158,49.2505,66100.0
2014-04-11 11:50:00,71.09,71.15,71.07,71.09,51000.0,49.2505,49.292,49.2366,49.2505,51000.0
2014-04-11 11:55:00,71.08,71.15,71.08,71.13,35900.0,49.2435,49.292,49.2435,49.2782,35900.0
2014-04-11 12:00:00,71.13,71.16,71.1,71.13,49600.0,49.2782,49.2989,49.2574,49.2782,49600.0
2014-04-11 12:05:00,71.13,71.14,71.08,71.11,36100.0,49.2782,49.2851,49.2435,49.2643,36100.0
2014-04-11 12:10:00,71.1,71.16,71.05,71.07,52200.0,49.2574,49.2989,49.2227,49.2366,52200.0
2014-04-11 12:15:00,71.07,71.11,71.01,71.08,39800.0,49.2366,49.2643,49.195,49.2435,39800.0
2014-04-11 12:20:00,71.07,71.08,70.98,70.98,52500.0,49.2366,49.2435,49.1742,49.1742,52500.0
2014-04-11 12:25:00,70.99,71.09,70.98,71.0,37200.0,49.1812,49.2505,49.1742,49.1881,37200.0
2014-04-11 12:30:00,70.99,70.99,70.88,70.92,62200.0,49.1812,49.1812,49.105,49.1327,62200.0
2014-04-11 12:35:00,70.92,70.96,70.9,70.95,34400.0,49.1327,49.1604,49.1188,49.1535,34400.0
2014-04-11 12:40:00,70.95,71.02,70.93,71.01,40200.0,49.1535,49.202,49.1396,49.195,40200.0
2014-04-11 12:45:00,71.0,71.03,70.97,70.97,57700.0,49.1881,49.2089,49.1673,49.1673,57700.0
2014-04-11 12:50:00,70.98,71.0,70.88,70.96,50100.0,49.1742,49.1881,49.105,49.1604,50100.0
2014-04-11 12:55:00,70.95,71.05,70.95,71.05,17800.0,49.1535,49.2227,49.1535,49.2227,17800.0
2014-04-11 13:00:00,71.05,71.06,70.99,71.02,29700.0,49.2227,49.2297,49.1812,49.202,29700.0
2014-04-11 13:05:00,71.01,71.01,70.89,70.93,50900.0,49.195,49.195,49.1119,49.1396,50900.0
2014-04-11 13:10:00,70.92,71.09,70.92,71.0,59700.0,49.1327,49.2505,49.1327,49.1881,59700.0
2014-04-11 13:15:00,71.0,71.09,71.0,71.08,32900.0,49.1881,49.2505,49.1881,49.2435,32900.0
2014-04-11 13:20:00,71.08,71.11,71.06,71.1,26400.0,49.2435,49.2643,49.2297,49.2574,26400.0
2014-04-11 13:25:00,71.09,71.21,71.09,71.2,53600.0,49.2505,49.3336,49.2505,49.3267,53600.0
2014-04-11 13:30:00,71.19,71.2,71.11,71.19,56800.0,49.3197,49.3267,49.2643,49.3197,56800.0
2014-04-11 13:35:00,71.18,71.22,71.16,71.22,41200.0,49.3128,49.3405,49.2989,49.3405,41200.0
2014-04-11 13:40:00,71.22,71.27,71.2,71.24,45000.0,49.3405,49.3752,49.3267,49.3544,45000.0
2014-04-11 13:45:00,71.24,71.24,71.2,71.23,32300.0,49.3544,49.3544,49.3267,49.3474,32300.0
2014-04-11 13:50:00,71.23,71.23,71.15,71.16,44900.0,49.3474,49.3474,49.292,49.2989,44900.0
2014-04-11 13:55:00,71.15,71.15,71.09,71.12,52400.0,49.292,49.292,49.2505,49.2712,52400.0
2014-04-11 14:00:00,71.12,71.18,71.12,71.16,55200.0,49.2712,49.3128,49.2712,49.2989,55200.0
2014-04-11 14:05:00,71.16,71.19,71.16,71.18,53000.0,49.2989,49.3197,49.2989,49.3128,53000.0
2014-04-11 14:10:00,71.19,71.23,71.18,71.22,63400.0,49.3197,49.3474,49.3128,49.3405,63400.0
2014-04-11 14:15:00,71.21,71.22,71.14,71.15,109700.0,49.3336,49.3405,49.2851,49.292,109700.0
2014-04-11 14:20:00,71.16,71.18,71.08,71.08,45200.0,49.2989,49.3128,49.2435,49.2435,45200.0
2014-04-11 14:25:00,71.08,71.12,70.99,71.03,72100.0,49.2435,49.2712,49.1812,49.2089,72100.0
2014-04-11 14:30:00,71.03,71.08,71.02,71.08,68900.0,49.2089,49.2435,49.202,49.2435,68900.0
2014-04-11 14:35:00,71.07,71.11,71.05,71.06,88200.0,49.2366,49.2643,49.2227,49.2297,88200.0
2014-04-11 14:40:00,71.05,71.07,70.97,70.99,102100.0,49.2227,49.2366,49.1673,49.1812,102100.0
2014-04-11 14:45:00,70.98,71.0,70.92,70.93,50100.0,49.1742,49.1881,49.1327,49.1396,50100.0
2014-04-11 14:50:00,70.94,71.05,70.94,71.04,98400.0,49.1465,49.2227,49.1465,49.2158,98400.0
2014-04-11 14:55:00,71.03,71.09,71.02,71.03,78000.0,49.2089,49.2505,49.202,49.2089,78000.0
2014-04-11 15:00:00,71.02,71.02,70.97,71.01,98400.0,49.202,49.202,49.1673,49.195,98400.0
2014-04-11 15:05:00,71.01,71.1,70.99,71.1,70900.0,49.195,49.2574,49.1812,49.2574,70900.0
2014-04-11 15:10:00,71.09,71.12,71.05,71.07,85500.0,49.2505,49.2712,49.2227,49.2366,85500.0
2014-04-11 15:15:00,71.08,71.12,71.06,71.12,99600.0,49.2435,49.2712,49.2297,49.2712,99600.0
2014-04-11 15:20:00,71.12,71.2,71.12,71.18,77700.0,49.2712,49.3267,49.2712,49.3128,77700.0
2014-04-11 15:25:00,71.17,71.18,71.1,71.14,108800.0,49.3059,49.3128,49.2574,49.2851,108800.0
2014-04-11 15:30:00,71.15,71.15,71.01,71.03,126600.0,49.292,49.292,49.195,49.2089,126600.0
2014-04-11 15:35:00,71.03,71.07,71.0,71.01,113700.0,49.2089,49.2366,49.1881,49.195,113700.0
2014-04-11 15:40:00,71.03,71.09,70.99,71.08,190000.0,49.2089,49.2505,49.1812,49.2435,190000.0
2014-04-11 15:45:00,71.09,71.09,70.94,71.03,217100.0,49.2505,49.2505,49.1465,49.2089,217100.0
2014-04-11 15:50:00,71.03,71.04,70.89,70.92,229600.0,49.2089,49.2158,49.1119,49.1327,229600.0
2014-04-11 15:55:00,70.92,70.99,70.86,70.87,357500.0,49.1327,49.1812,49.0911,49.098,357500.0
2014-04-14 09:30:00,71.63,71.63,70.93,70.95,154100.0,49.6246,49.6246,49.1396,49.1535,154100.0
2014-04-14 09:35:00,70.96,71.01,70.88,70.88,80200.0,49.1604,49.195,49.105,49.105,80200.0
2014-04-14 09:40:00,70.9,71.02,70.73,70.75,117200.0,49.1188,49.202,49.001,49.0149,117200.0
2014-04-14 09:45:00,70.76,70.76,70.66,70.69,88000.0,49.0218,49.0218,48.9526,48.9733,88000.0
2014-04-14 09:50:00,70.69,70.76,70.6,70.66,91600.0,48.9733,49.0218,48.911,48.9526,91600.0
2014-04-14 09:55:00,70.66,70.75,70.59,70.7,75100.0,48.9526,49.0149,48.9041,48.9803,75100.0
2014-04-14 10:00:00,70.72,70.75,70.65,70.72,81700.0,48.9941,49.0149,48.9456,48.9941,81700.0
2014-04-14 10:05:00,70.72,70.76,70.71,70.75,74200.0,48.9941,49.0218,48.9872,49.0149,74200.0
2014-04-14 10:10:00,70.75,70.86,70.74,70.77,101500.0,49.0149,49.0911,49.008,49.0288,101500.0
2014-04-14 10:15:00,70.78,70.85,70.75,70.75,75400.0,49.0357,49.0842,49.0149,49.0149,75400.0
2014-04-14 10:20:00,70.75,70.84,70.74,70.83,52000.0,49.0149,49.0773,49.008,49.0703,52000.0
2014-04-14 10:25:00,70.83,70.94,70.82,70.93,75000.0,49.0703,49.1465,49.0634,49.1396,75000.0
2014-04-14 10:30:00,70.94,71.05,70.93,71.04,62100.0,49.1465,49.2227,49.1396,49.2158,62100.0
2014-04-14 10:35:00,71.04,71.05,70.94,70.97,94800.0,49.2158,49.2227,49.1465,49.1673,94800.0
2014-04-14 10:40:00,70.97,71.07,70.95,71.0,80400.0,49.1673,49.2366,49.1535,49.1881,80400.0
2014-04-14 10:45:00,71.01,71.08,71.0,71.06,83700.0,49.195,49.2435,49.1881,49.2297,83700.0
2014-04-14 10:50:00,71.06,71.1,71.05,71.06,115500.0,49.2297,49.2574,49.2227,49.2297,115500.0
2014-04-14 10:55:00,71.06,71.19,71.06,71.17,112400.0,49.2297,49.3197,49.2297,49.3059,112400.0
2014-04-14 11:00:00,71.17,71.17,71.05,71.06,85200.0,49.3059,49.3059,49.2227,49.2297,85200.0
2014-04-14 11:05:00,71.06,71.08,70.96,70.96,72900.0,49.2297,49.2435,49.1604,49.1604,72900.0
2014-04-14 11:10:00,70.97,71.08,70.95,71.06,75300.0,49.1673,49.2435,49.1535,49.2297,75300.0
2014-04-14 11:15:00,71.06,71.17,71.06,71.17,33500.0,49.2297,49.3059,49.2297,49.3059,33500.0
2014-04-14 11:20:00,71.16,71.17,71.1,71.12,109100.0,49.2989,49.3059,49.2574,49.2712,109100.0
2014-04-14 11:25:00,71.12,71.2,71.12,71.2,43600.0,49.2712,49.3267,49.2712,49.3267,43600.0
2014-04-14 11:30:00,71.2,71.27,71.18,71.24,37400.0,49.3267,49.3752,49.3128,49.3544,37400.0
2014-04-14 11:35:00,71.24,71.26,71.15,71.2,46200.0,49.3544,49.3682,49.292,49.3267,46200.0
2014-04-14 11:40:00,71.2,71.21,71.13,71.19,57600.0,49.3267,49.3336,49.2782,49.3197,57600.0
2014-04-14 11:45:00,71.19,71.23,71.16,71.2,94700.0,49.3197,49.3474,49.2989,49.3267,94700.0
2014-04-14 11:50:00,71.2,71.24,71.18,71.2,42500.0,49.3267,49.3544,49.3128,49.3267,42500.0
2014-04-14 11:55:00,71.2,71.25,71.18,71.21,57100.0,49.3267,49.3613,49.3128,49.3336,57100.0
2014-04-14 12:00:00,71.22,71.22,71.13,71.13,31300.0,49.3405,49.3405,49.2782,49.2782,31300.0
2014-04-14 12:05:00,71.14,71.16,71.1,71.15,52900.0,49.2851,49.2989,49.2574,49.292,52900.0
2014-04-14 12:10:00,71.16,71.18,71.12,71.18,59400.0,49.2989,49.3128,49.2712,49.3128,59400.0
2014-04-14 12:15:00,71.17,71.2,71.15,71.19,88400.0,49.3059,49.3267,49.292,49.3197,88400.0
2014-04-14 12:20:00,71.19,71.3,71.19,71.26,45300.0,49.3197,49.3959,49.3197,49.3682,45300.0
2014-04-14 12:25:00,71.27,71.37,71.26,71.36,48500.0,49.3752,49.4444,49.3682,49.4375,48500.0
2014-04-14 12:30:00,71.36,71.43,71.35,71.43,68800.0,49.4375,49.486,49.4306,49.486,68800.0
2014-04-14 12:35:00,71.42,71.45,71.42,71.44,76000.0,49.4791,49.4999,49.4791,49.4929,76000.0
2014-04-14 12:40:00,71.44,71.47,71.44,71.45,40000.0,49.4929,49.5137,49.4929,49.4999,40000.0
2014-04-14 12:45:00,71.45,71.48,71.42,71.44,45400.0,49.4999,49.5206,49.4791,49.4929,45400.0
2014-04-14 12:50:00,71.44,71.45,71.42,71.44,34900.0,49.4929,49.4999,49.4791,49.4929,34900.0
2014-04-14 12:55:00,71.44,71.44,71.41,71.42,19800.0,49.4929,49.4929,49.4721,49.4791,19800.0
2014-04-14 13:00:00,71.42,71.43,71.4,71.41,25200.0,49.4791,49.486,49.4652,49.4721,25200.0
2014-04-14 13:05:00,71.41,71.43,71.4,71.42,23900.0,49.4721,49.486,49.4652,49.4791,23900.0
2014-04-14 13:10:00,71.41,71.41,71.37,71.37,18300.0,49.4721,49.4721,49.4444,49.4444,18300.0
2014-04-14 13:15:00,71.37,71.38,71.28,71.3,39600.0,49.4444,49.4514,49.3821,49.3959,39600.0
2014-04-14 13:20:00,71.31,71.31,71.17,71.18,64600.0,49.4029,49.4029,49.3059,49.3128,64600.0
2014-04-14 13:25:00,71.19,71.28,71.19,71.25,39200.0,49.3197,49.3821,49.3197,49.3613,39200.0
2014-04-14 13:30:00,71.25,71.34,71.24,71.29,109100.0,49.3613,49.4236,49.3544,49.389,109100.0
2014-04-14 13:35:00,71.28,71.36,71.28,71.35,44100.0,49.3821,49.4375,49.3821,49.4306,44100.0
2014-04-14 13:40:00,71.36,71.36,71.27,71.3,37900.0,49.4375,49.4375,49.3752,49.3959,37900.0
2014-04-14 13:45:00,71.3,71.31,71.18,71.19,44300.0,49.3959,49.4029,49.3128,49.3197,44300.0
2014-04-14 13:50:00,71.19,71.24,71.19,71.23,21700.0,49.3197,49.3544,49.3197,49.3474,21700.0
2014-04-14 13:55:00,71.23,71.24,71.21,71.21,22600.0,49.3474,49.3544,49.3336,49.3336,22600.0
2014-04-14 14:00:00,71.21,71.22,71.15,71.17,41600.0,49.3336,49.3405,49.292,49.3059,41600.0
2014-04-14 14:05:00,71.18,71.28,71.18,71.26,27800.0,49.3128,49.3821,49.3128,49.3682,27800.0
2014-04-14 14:10:00,71.26,71.28,71.24,71.25,32500.0,49.3682,49.3821,49.3544,49.3613,32500.0
2014-04-14 14:15:00,71.26,71.27,71.21,71.21,116900.0,49.3682,49.3752,49.3336,49.3336,116900.0
2014-04-14 14:20:00,71.21,71.25,71.18,71.23,46200.0,49.3336,49.3613,49.3128,49.3474,46200.0
2014-04-14 14:25:00,71.23,71.27,71.2,71.2,33200.0,49.3474,49.3752,49.3267,49.3267,33200.0
2014-04-14 14:30:00,71.2,71.2,71.12,71.18,36700.0,49.3267,49.3267,49.2712,49.3128,36700.0
2014-04-14 14:35:00,71.19,71.24,71.18,71.23,28100.0,49.3197,49.3544,49.3128,49.3474,28100.0
2014-04-14 14:40:00,71.22,71.28,71.22,71.28,45900.0,49.3405,49.3821,49.3405,49.3821,45900.0
2014-04-14 14:45:00,71.28,71.35,71.27,71.35,111700.0,49.3821,49.4306,49.3752,49.4306,111700.0
2014-04-14 14:50:00,71.34,71.43,71.34,71.4,52300.0,49.4236,49.486,49.4236,49.4652,52300.0
2014-04-14 14:55:00,71.4,71.42,71.3,71.31,74900.0,49.4652,49.4791,49.3959,49.4029,74900.0
2014-04-14 15:00:00,71.3,71.31,71.23,71.26,93500.0,49.3959,49.4029,49.3474,49.3682,93500.0
2014-04-14 15:05:00,71.25,71.28,71.23,71.26,47000.0,49.3613,49.3821,49.3474,49.3682,47000.0
2014-04-14 15:10:00,71.26,71.26,71.01,71.01,99300.0,49.3682,49.3682,49.195,49.195,99300.0
2014-04-14 15:15:00,71.01,71.19,71.0,71.19,50600.0,49.195,49.3197,49.1881,49.3197,50600.0
2014-04-14 15:20:00,71.19,71.24,71.16,71.24,52400.0,49.3197,49.3544,49.2989,49.3544,52400.0
2014-04-14 15:25:00,71.23,71.24,71.2,71.24,65100.0,49.3474,49.3544,49.3267,49.3544,65100.0
2014-04-14 15:30:00,71.24,71.33,71.24,71.25,72700.0,49.3544,49.4167,49.3544,49.3613,72700.0
2014-04-14 15:35:00,71.26,71.38,71.23,71.36,101500.0,49.3682,49.4514,49.3474,49.4375,101500.0
2014-04-14 15:40:00,71.36,71.4,71.34,71.4,94700.0,49.4375,49.4652,49.4236,49.4652,94700.0
2014-04-14 15:45:00,71.39,71.46,71.38,71.41,155200.0,49.4583,49.5068,49.4514,49.4721,155200.0
2014-04-14 15:50:00,71.41,71.48,71.4,71.44,153600.0,49.4721,49.5206,49.4652,49.4929,153600.0
2014-04-14 15:55:00,71.44,71.52,71.44,71.5,281100.0,49.4929,49.5484,49.4929,49.5345,281100.0
2014-04-15 09:30:00,71.47,71.76,71.29,71.73,143500.0,49.5137,49.7146,49.389,49.6938,143500.0
2014-04-15 09:35:00,71.75,71.93,71.73,71.9,62500.0,49.7077,49.8324,49.6938,49.8116,62500.0
2014-04-15 09:40:00,71.92,72.0,71.84,71.96,132700.0,49.8255,49.8809,49.77,49.8532,132700.0
2014-04-15 09:45:00,71.96,72.18,71.95,72.14,132300.0,49.8532,50.0056,49.8463,49.9779,132300.0
2014-04-15 09:50:00,72.14,72.14,72.02,72.07,49400.0,49.9779,49.9779,49.8947,49.9294,49400.0
2014-04-15 09:55:00,72.08,72.2,72.05,72.19,56700.0,49.9363,50.0194,49.9155,50.0125,56700.0
2014-04-15 10:00:00,72.19,72.24,72.05,72.19,107400.0,50.0125,50.0472,49.9155,50.0125,107400.0
2014-04-15 10:05:00,72.2,72.35,72.2,72.34,95600.0,50.0194,50.1234,50.0194,50.1164,95600.0
2014-04-15 10:10:00,72.33,72.41,72.27,72.39,81100.0,50.1095,50.1649,50.0679,50.1511,81100.0
2014-04-15 10:15:00,72.4,72.44,72.26,72.27,70200.0,50.158,50.1857,50.061,50.0679,70200.0
2014-04-15 10:20:00,72.3,72.33,72.17,72.21,53700.0,50.0887,50.1095,49.9987,50.0264,53700.0
2014-04-15 10:25:00,72.21,72.26,72.14,72.18,59400.0,50.0264,50.061,49.9779,50.0056,59400.0
2014-04-15 10:30:00,72.17,72.18,71.99,72.15,68200.0,49.9987,50.0056,49.874,49.9848,68200.0
2014-04-15 10:35:00,72.15,72.34,72.15,72.33,59900.0,49.9848,50.1164,49.9848,50.1095,59900.0
2014-04-15 10:40:00,72.33,72.43,72.31,72.34,60800.0,50.1095,50.1788,50.0957,50.1164,60800.0
2014-04-15 10:45:00,72.34,72.4,72.29,72.3,46600.0,50.1164,50.158,50.0818,50.0887,46600.0
2014-04-15 10:50:00,72.31,72.4,72.23,72.29,61200.0,50.0957,50.158,50.0402,50.0818,61200.0
2014-04-15 10:55:00,72.29,72.35,72.2,72.23,58600.0,50.0818,50.1234,50.0194,50.0402,58600.0
2014-04-15 11:00:00,72.22,72.22,72.06,72.12,69500.0,50.0333,50.0333,49.9225,49.964,69500.0
2014-04-15 11:05:00,72.13,72.23,72.05,72.1,117700.0,49.971,50.0402,49.9155,49.9502,117700.0
2014-04-15 11:10:00,72.09,72.13,72.08,72.09,49400.0,49.9432,49.971,49.9363,49.9432,49400.0
2014-04-15 11:15:00,72.09,72.11,72.02,72.06,65200.0,49.9432,49.9571,49.8947,49.9225,65200.0
2014-04-15 11:20:00,72.06,72.17,72.06,72.14,80000.0,49.9225,49.9987,49.9225,49.9779,80000.0
2014-04-15 11:25:00,72.15,72.18,72.08,72.12,62800.0,49.9848,50.0056,49.9363,49.964,62800.0
2014-04-15 11:30:00,72.13,72.29,72.13,72.24,72600.0,49.971,50.0818,49.971,50.0472,72600.0
2014-04-15 11:35:00,72.25,72.39,72.23,72.33,59000.0,50.0541,50.1511,50.0402,50.1095,59000.0
2014-04-15 11:40:00,72.33,72.34,72.19,72.21,76700.0,50.1095,50.1164,50.0125,50.0264,76700.0
2014-04-15 11:45:00,72.21,72.22,72.04,72.09,72000.0,50.0264,50.0333,49.9086,49.9432,72000.0
2014-04-15 11:50:00,72.09,72.12,72.04,72.05,46600.0,49.9432,49.964,49.9086,49.9155,46600.0
2014-04-15 11:55:00,72.06,72.15,72.06,72.14,58900.0,49.9225,49.9848,49.9225,49.9779,58900.0
2014-04-15 12:00:00,72.14,72.14,71.97,71.99,45100.0,49.9779,49.9779,49.8601,49.874,45100.0
2014-04-15 12:05:00,71.99,72.0,71.91,71.94,49300.0,49.874,49.8809,49.8185,49.8393,49300.0
2014-04-15 12:10:00,71.94,72.09,71.92,72.09,40900.0,49.8393,49.9432,49.8255,49.9432,40900.0
2014-04-15 12:15:00,72.1,72.12,72.03,72.03,35500.0,49.9502,49.964,49.9017,49.9017,35500.0
2014-04-15 12:20:00,72.02,72.03,71.96,71.97,31100.0,49.8947,49.9017,49.8532,49.8601,31100.0
2014-04-15 12:25:00,71.97,72.13,71.97,72.12,49100.0,49.8601,49.971,49.8601,49.964,49100.0
2014-04-15 12:30:00,72.12,72.12,72.0,72.02,32200.0,49.964,49.964,49.8809,49.8947,32200.0
2014-04-15 12:35:00,72.01,72.05,72.0,72.02,45500.0,49.8878,49.9155,49.8809,49.8947,45500.0
2014-04-15 12:40:00,72.02,72.06,72.0,72.01,35400.0,49.8947,49.9225,49.8809,49.8878,35400.0
2014-04-15 12:45:00,72.0,72.01,71.89,71.9,38900.0,49.8809,49.8878,49.8047,49.8116,38900.0
2014-04-15 12:50:00,71.89,71.95,71.86,71.95,33500.0,49.8047,49.8463,49.7839,49.8463,33500.0
2014-04-15 12:55:00,71.95,71.99,71.88,71.9,34200.0,49.8463,49.874,49.7978,49.8116,34200.0
2014-04-15 13:00:00,71.9,71.9,71.8,71.84,45200.0,49.8116,49.8116,49.7423,49.77,45200.0
2014-04-15 13:05:00,71.84,71.95,71.82,71.95,32900.0,49.77,49.8463,49.7562,49.8463,32900.0
2014-04-15 13:10:00,71.95,72.03,71.95,72.03,68900.0,49.8463,49.9017,49.8463,49.9017,68900.0
2014-04-15 13:15:00,72.03,72.2,72.03,72.09,51600.0,49.9017,50.0194,49.9017,49.9432,51600.0
2014-04-15 13:20:00,72.09,72.1,72.04,72.08,25200.0,49.9432,49.9502,49.9086,49.9363,25200.0
2014-04-15 13:25:00,72.07,72.18,72.06,72.18,77400.0,49.9294,50.0056,49.9225,50.0056,77400.0
2014-04-15 13:30:00,72.18,72.31,72.14,72.31,107700.0,50.0056,50.0957,49.9779,50.0957,107700.0
2014-04-15 13:35:00,72.31,72.31,72.12,72.15,129700.0,50.0957,50.0957,49.964,49.9848,129700.0
2014-04-15 13:40:00,72.16,72.2,72.03,72.06,98400.0,49.9917,50.0194,49.9017,49.9225,98400.0
2014-04-15 13:45:00,72.06,72.08,72.01,72.08,45700.0,49.9225,49.9363,49.8878,49.9363,45700.0
2014-04-15 13:50:00,72.08,72.13,72.0,72.05,54000.0,49.9363,49.971,49.8809,49.9155,54000.0
2014-04-15 13:55:00,72.05,72.25,72.05,72.24,76900.0,49.9155,50.0541,49.9155,50.0472,76900.0
2014-04-15 14:00:00,72.25,72.4,72.22,72.4,68000.0,50.0541,50.158,50.0333,50.158,68000.0
2014-04-15 14:05:00,72.39,72.48,72.39,72.44,89400.0,50.1511,50.2134,50.1511,50.1857,89400.0
2014-04-15 14:10:00,72.44,72.48,72.39,72.47,48800.0,50.1857,50.2134,50.1511,50.2065,48800.0
2014-04-15 14:15:00,72.48,72.55,72.38,72.39,116400.0,50.2134,50.2619,50.1442,50.1511,116400.0
2014-04-15 14:20:00,72.38,72.49,72.34,72.49,52100.0,50.1442,50.2204,50.1164,50.2204,52100.0
2014-04-15 14:25:00,72.49,72.58,72.44,72.54,56300.0,50.2204,50.2827,50.1857,50.255,56300.0
2014-04-15 14:30:00,72.54,72.65,72.48,72.61,70900.0,50.255,50.3312,50.2134,50.3035,70900.0
2014-04-15 14:35:00,72.61,72.66,72.48,72.63,74000.0,50.3035,50.3381,50.2134,50.3173,74000.0
2014-04-15 14:40:00,72.64,72.66,72.6,72.62,60000.0,50.3243,50.3381,50.2966,50.3104,60000.0
2014-04-15 14:45:00,72.62,72.7,72.61,72.7,73900.0,50.3104,50.3658,50.3035,50.3658,73900.0
2014-04-15 14:50:00,72.7,72.72,72.66,72.67,75400.0,50.3658,50.3797,50.3381,50.3451,75400.0
2014-04-15 14:55:00,72.67,72.67,72.57,72.62,54400.0,50.3451,50.3451,50.2758,50.3104,54400.0
2014-04-15 15:00:00,72.62,72.67,72.62,72.64,65000.0,50.3104,50.3451,50.3104,50.3243,65000.0
2014-04-15 15:05:00,72.64,72.64,72.56,72.61,82100.0,50.3243,50.3243,50.2689,50.3035,82100.0
2014-04-15 15:10:00,72.61,72.8,72.6,72.78,102800.0,50.3035,50.4351,50.2966,50.4213,102800.0
2014-04-15 15:15:00,72.78,72.78,72.65,72.7,111300.0,50.4213,50.4213,50.3312,50.3658,111300.0
2014-04-15 15:20:00,72.7,72.7,72.51,72.51,145000.0,50.3658,50.3658,50.2342,50.2342,145000.0
2014-04-15 15:25:00,72.52,72.67,72.47,72.67,82300.0,50.2411,50.3451,50.2065,50.3451,82300.0
2014-04-15 15:30:00,72.67,72.73,72.61,72.73,141600.0,50.3451,50.3866,50.3035,50.3866,141600.0
2014-04-15 15:35:00,72.73,72.82,72.72,72.8,188900.0,50.3866,50.449,50.3797,50.4351,188900.0
2014-04-15 15:40:00,72.8,72.85,72.78,72.78,191800.0,50.4351,50.4698,50.4213,50.4213,191800.0
2014-04-15 15:45:00,72.78,72.9,72.76,72.89,251000.0,50.4213,50.5044,50.4074,50.4975,251000.0
2014-04-15 15:50:00,72.89,73.0,72.88,73.0,323000.0,50.4975,50.5737,50.4905,50.5737,323000.0
2014-04-15 15:55:00,72.99,73.02,72.9,72.94,539200.0,50.5668,50.5875,50.5044,50.5321,539200.0
2014-04-16 09:30:00,73.38,73.69,73.37,73.64,224200.0,50.8369,51.0517,50.83,51.0171,224200.0
2014-04-16 09:35:00,73.62,73.79,73.56,73.69,133800.0,51.0032,51.121,50.9616,51.0517,133800.0
2014-04-16 09:40:00,73.69,73.87,73.66,73.8,152200.0,51.0517,51.1764,51.0309,51.1279,152200.0
2014-04-16 09:45:00,73.81,73.82,73.47,73.49,142900.0,51.1348,51.1418,50.8993,50.9131,142900.0
2014-04-16 09:50:00,73.48,73.5,73.36,73.44,77100.0,50.9062,50.9201,50.8231,50.8785,77100.0
2014-04-16 09:55:00,73.44,73.46,73.19,73.3,208900.0,50.8785,50.8924,50.7053,50.7815,208900.0
2014-04-16 10:00:00,73.3,73.37,73.29,73.37,134400.0,50.7815,50.83,50.7746,50.83,134400.0
2014-04-16 10:05:00,73.37,73.41,73.23,73.23,86400.0,50.83,50.8577,50.733,50.733,86400.0
2014-04-16 10:10:00,73.24,73.46,73.24,73.42,220800.0,50.74,50.8924,50.74,50.8647,220800.0
2014-04-16 10:15:00,73.44,73.46,73.33,73.45,99100.0,50.8785,50.8924,50.8023,50.8854,99100.0
2014-04-16 10:20:00,73.45,73.46,73.43,73.45,83900.0,50.8854,50.8924,50.8716,50.8854,83900.0
2014-04-16 10:25:00,73.45,73.5,73.45,73.5,91300.0,50.8854,50.9201,50.8854,50.9201,91300.0
2014-04-16 10:30:00,73.5,73.51,73.48,73.51,100500.0,50.9201,50.927,50.9062,50.927,100500.0
2014-04-16 10:35:00,73.51,73.56,73.5,73.55,52800.0,50.927,50.9616,50.9201,50.9547,52800.0
2014-04-16 10:40:00,73.56,73.56,73.5,73.5,113500.0,50.9616,50.9616,50.9201,50.9201,113500.0
2014-04-16 10:45:00,73.51,73.52,73.4,73.46,58000.0,50.927,50.9339,50.8508,50.8924,58000.0
2014-04-16 10:50:00,73.46,73.5,73.42,73.49,42000.0,50.8924,50.9201,50.8647,50.9131,42000.0
2014-04-16 10:55:00,73.49,73.49,73.34,73.42,73500.0,50.9131,50.9131,50.8092,50.8647,73500.0
2014-04-16 11:00:00,73.42,73.43,73.37,73.4,105800.0,50.8647,50.8716,50.83,50.8508,105800.0
2014-04-16 11:05:00,73.4,73.5,73.4,73.5,56300.0,50.8508,50.9201,50.8508,50.9201,56300.0
2014-04-16 11:10:00,73.5,73.51,73.48,73.51,57000.0,50.9201,50.927,50.9062,50.927,57000.0
2014-04-16 11:15:00,73.51,73.53,73.49,73.53,78600.0,50.927,50.9409,50.9131,50.9409,78600.0
2014-04-16 11:20:00,73.53,73.55,73.47,73.55,74700.0,50.9409,50.9547,50.8993,50.9547,74700.0
2014-04-16 11:25:00,73.55,73.55,73.48,73.52,83900.0,50.9547,50.9547,50.9062,50.9339,83900.0
2014-04-16 11:30:00,73.52,73.57,73.52,73.57,100500.0,50.9339,50.9686,50.9339,50.9686,100500.0
2014-04-16 11:35:00,73.56,73.6,73.56,73.59,77700.0,50.9616,50.9894,50.9616,50.9824,77700.0
2014-04-16 11:40:00,73.6,73.6,73.51,73.56,72200.0,50.9894,50.9894,50.927,50.9616,72200.0
2014-04-16 11:45:00,73.56,73.69,73.55,73.65,183700.0,50.9616,51.0517,50.9547,51.024,183700.0
2014-04-16 11:50:00,73.65,73.75,73.65,73.7,85100.0,51.024,51.0933,51.024,51.0586,85100.0
2014-04-16 11:55:00,73.7,73.71,73.63,73.67,53800.0,51.0586,51.0656,51.0101,51.0379,53800.0
2014-04-16 12:00:00,73.67,73.67,73.56,73.66,59000.0,51.0379,51.0379,50.9616,51.0309,59000.0
2014-04-16 12:05:00,73.66,73.67,73.62,73.67,44400.0,51.0309,51.0379,51.0032,51.0379,44400.0
2014-04-16 12:10:00,73.66,73.67,73.65,73.65,39000.0,51.0309,51.0379,51.024,51.024,39000.0
2014-04-16 12:15:00,73.66,73.74,73.64,73.73,71000.0,51.0309,51.0863,51.0171,51.0794,71000.0
2014-04-16 12:20:00,73.73,73.73,73.68,73.68,44500.0,51.0794,51.0794,51.0448,51.0448,44500.0
2014-04-16 12:25:00,73.69,73.72,73.65,73.67,62800.0,51.0517,51.0725,51.024,51.0379,62800.0
2014-04-16 12:30:00,73.68,73.71,73.57,73.61,98900.0,51.0448,51.0656,50.9686,50.9963,98900.0
2014-04-16 12:35:00,73.61,73.61,73.56,73.59,24700.0,50.9963,50.9963,50.9616,50.9824,24700.0
2014-04-16 12:40:00,73.59,73.6,73.55,73.59,61200.0,50.9824,50.9894,50.9547,50.9824,61200.0
2014-04-16 12:45:00,73.59,73.61,73.53,73.57,52100.0,50.9824,50.9963,50.9409,50.9686,52100.0
2014-04-16 12:50:00,73.58,73.58,73.5,73.53,47600.0,50.9755,50.9755,50.9201,50.9409,47600.0
2014-04-16 12:55:00,73.53,73.53,73.47,73.48,36100.0,50.9409,50.9409,50.8993,50.9062,36100.0
2014-04-16 13:00:00,73.48,73.51,73.46,73.5,76300.0,50.9062,50.927,50.8924,50.9201,76300.0
2014-04-16 13:05:00,73.5,73.62,73.47,73.62,41900.0,50.9201,51.0032,50.8993,51.0032,41900.0
2014-04-16 13:10:00,73.61,73.65,73.59,73.65,40500.0,50.9963,51.024,50.9824,51.024,40500.0
2014-04-16 13:15:00,73.65,73.69,73.64,73.66,26900.0,51.024,51.0517,51.0171,51.0309,26900.0
2014-04-16 13:20:00,73.67,73.72,73.67,73.71,37000.0,51.0379,51.0725,51.0379,51.0656,37000.0
2014-04-16 13:25:00,73.72,73.72,73.7,73.71,28900.0,51.0725,51.0725,51.0586,51.0656,28900.0
2014-04-16 13:30:00,73.7,73.7,73.63,73.65,52600.0,51.0586,51.0586,51.0101,51.024,52600.0
2014-04-16 13:35:00,73.65,73.65,73.63,73.64,36800.0,51.024,51.024,51.0101,51.0171,36800.0
2014-04-16 13:40:00,73.64,73.65,73.63,73.65,29600.0,51.0171,51.024,51.0101,51.024,29600.0
2014-04-16 13:45:00,73.65,73.75,73.63,73.75,30900.0,51.024,51.0933,51.0101,51.0933,30900.0
2014-04-16 13:50:00,73.75,73.75,73.71,73.71,44300.0,51.0933,51.0933,51.0656,51.0656,44300.0
2014-04-16 13:55:00,73.71,73.75,73.68,73.75,32000.0,51.0656,51.0933,51.0448,51.0933,32000.0
2014-04-16 14:00:00,73.75,73.75,73.68,73.68,39800.0,51.0933,51.0933,51.0448,51.0448,39800.0
2014-04-16 14:05:00,73.67,73.7,73.64,73.67,48200.0,51.0379,51.0586,51.0171,51.0379,48200.0
2014-04-16 14:10:00,73.66,73.74,73.66,73.68,61900.0,51.0309,51.0863,51.0309,51.0448,61900.0
2014-04-16 14:15:00,73.68,73.68,73.53,73.61,59200.0,51.0448,51.0448,50.9409,50.9963,59200.0
2014-04-16 14:20:00,73.61,73.65,73.56,73.63,41900.0,50.9963,51.024,50.9616,51.0101,41900.0
2014-04-16 14:25:00,73.63,73.71,73.63,73.71,30000.0,51.0101,51.0656,51.0101,51.0656,30000.0
2014-04-16 14:30:00,73.7,73.75,73.68,73.72,39800.0,51.0586,51.0933,51.0448,51.0725,39800.0
2014-04-16 14:35:00,73.71,73.71,73.66,73.67,38600.0,51.0656,51.0656,51.0309,51.0379,38600.0
2014-04-16 14:40:00,73.66,73.68,73.64,73.64,41800.0,51.0309,51.0448,51.0171,51.0171,41800.0
2014-04-16 14:45:00,73.64,73.66,73.59,73.59,43500.0,51.0171,51.0309,50.9824,50.9824,43500.0
2014-04-16 14:50:00,73.6,73.65,73.59,73.62,61100.0,50.9894,51.024,50.9824,51.0032,61100.0
2014-04-16 14:55:00,73.62,73.63,73.54,73.59,75600.0,51.0032,51.0101,50.9478,50.9824,75600.0
2014-04-16 15:00:00,73.59,73.6,73.56,73.57,60600.0,50.9824,50.9894,50.9616,50.9686,60600.0
2014-04-16 15:05:00,73.58,73.64,73.57,73.64,57800.0,50.9755,51.0171,50.9686,51.0171,57800.0
2014-04-16 15:10:00,73.63,73.64,73.62,73.63,53500.0,51.0101,51.0171,51.0032,51.0101,53500.0
2014-04-16 15:15:00,73.63,73.66,73.63,73.65,65900.0,51.0101,51.0309,51.0101,51.024,65900.0
2014-04-16 15:20:00,73.66,73.68,73.64,73.68,79600.0,51.0309,51.0448,51.0171,51.0448,79600.0
2014-04-16 15:25:00,73.68,73.72,73.67,73.72,76700.0,51.0448,51.0725,51.0379,51.0725,76700.0
2014-04-16 15:30:00,73.73,73.73,73.65,73.65,66900.0,51.0794,51.0794,51.024,51.024,66900.0
2014-04-16 15:35:00,73.65,73.69,73.65,73.67,89900.0,51.024,51.0517,51.024,51.0379,89900.0
2014-04-16 15:40:00,73.66,73.67,73.64,73.66,107800.0,51.0309,51.0379,51.0171,51.0309,107800.0
2014-04-16 15:45:00,73.66,73.68,73.66,73.68,106300.0,51.0309,51.0448,51.0309,51.0448,106300.0
2014-04-16 15:50:00,73.68,73.76,73.67,73.73,289200.0,51.0448,51.1002,51.0379,51.0794,289200.0
2014-04-16 15:55:00,73.74,73.77,73.72,73.77,382500.0,51.0863,51.1071,51.0725,51.1071,382500.0
2014-04-17 09:30:00,73.57,73.89,73.55,73.59,431200.0,50.9686,51.1903,50.9547,50.9824,431200.0
2014-04-17 09:35:00,73.63,73.94,73.58,73.87,41200.0,51.0101,51.2249,50.9755,51.1764,41200.0
2014-04-17 09:40:00,73.87,73.98,73.8,73.84,46500.0,51.1764,51.2526,51.1279,51.1556,46500.0
2014-04-17 09:45:00,73.85,73.88,73.78,73.79,59000.0,51.1626,51.1833,51.1141,51.121,59000.0
2014-04-17 09:50:00,73.78,73.86,73.73,73.78,42000.0,51.1141,51.1695,51.0794,51.1141,42000.0
2014-04-17 09:55:00,73.78,73.88,73.75,73.84,42600.0,51.1141,51.1833,51.0933,51.1556,42600.0
2014-04-17 10:00:00,73.85,73.89,73.74,73.79,41200.0,51.1626,51.1903,51.0863,51.121,41200.0
2014-04-17 10:05:00,73.79,73.9,73.75,73.84,50300.0,51.121,51.1972,51.0933,51.1556,50300.0
2014-04-17 10:10:00,73.84,73.88,73.77,73.84,40200.0,51.1556,51.1833,51.1071,51.1556,40200.0
2014-04-17 10:15:00,73.83,73.89,73.75,73.89,63100.0,51.1487,51.1903,51.0933,51.1903,63100.0
2014-04-17 10:20:00,73.88,73.94,73.84,73.84,44600.0,51.1833,51.2249,51.1556,51.1556,44600.0
2014-04-17 10:25:00,73.84,73.9,73.78,73.89,39700.0,51.1556,51.1972,51.1141,51.1903,39700.0
2014-04-17 10:30:00,73.9,73.98,73.89,73.98,62100.0,51.1972,51.2526,51.1903,51.2526,62100.0
2014-04-17 10:35:00,73.97,73.99,73.95,73.98,84000.0,51.2457,51.2595,51.2318,51.2526,84000.0
2014-04-17 10:40:00,73.99,74.1,73.98,74.08,200900.0,51.2595,51.3358,51.2526,51.3219,200900.0
2014-04-17 10:45:00,74.08,74.11,74.03,74.06,60300.0,51.3219,51.3427,51.2873,51.308,60300.0
2014-04-17 10:50:00,74.05,74.13,74.04,74.13,74500.0,51.3011,51.3565,51.2942,51.3565,74500.0
2014-04-17 10:55:00,74.13,74.24,74.12,74.23,144600.0,51.3565,51.4327,51.3496,51.4258,144600.0
2014-04-17 11:00:00,74.23,74.31,74.23,74.29,122500.0,51.4258,51.4812,51.4258,51.4674,122500.0
2014-04-17 11:05:00,74.3,74.38,74.29,74.38,79600.0,51.4743,51.5297,51.4674,51.5297,79600.0
2014-04-17 11:10:00,74.37,74.44,74.37,74.39,73400.0,51.5228,51.5713,51.5228,51.5367,73400.0
2014-04-17 11:15:00,74.39,74.41,74.29,74.3,39500.0,51.5367,51.5505,51.4674,51.4743,39500.0
2014-04-17 11:20:00,74.29,74.35,74.22,74.35,54700.0,51.4674,51.5089,51.4189,51.5089,54700.0
2014-04-17 11:25:00,74.35,74.42,74.34,74.4,63500.0,51.5089,51.5574,51.502,51.5436,63500.0
2014-04-17 11:30:00,74.4,74.45,74.39,74.44,43700.0,51.5436,51.5782,51.5367,51.5713,43700.0
2014-04-17 11:35:00,74.44,74.49,74.42,74.49,54300.0,51.5713,51.6059,51.5574,51.6059,54300.0
2014-04-17 11:40:00,74.49,74.5,74.42,74.47,99200.0,51.6059,51.6129,51.5574,51.5921,99200.0
2014-04-17 11:45:00,74.47,74.52,74.47,74.49,91900.0,51.5921,51.6267,51.5921,51.6059,91900.0
2014-04-17 11:50:00,74.49,74.51,74.42,74.43,69300.0,51.6059,51.6198,51.5574,51.5644,69300.0
2014-04-17 11:55:00,74.44,74.46,74.37,74.39,47100.0,51.5713,51.5852,51.5228,51.5367,47100.0
2014-04-17 12:00:00,74.39,74.45,74.37,74.45,42300.0,51.5367,51.5782,51.5228,51.5782,42300.0
2014-04-17 12:05:00,74.45,74.46,74.42,74.43,49300.0,51.5782,51.5852,51.5574,51.5644,49300.0
2014-04-17 12:10:00,74.42,74.45,74.37,74.43,53100.0,51.5574,51.5782,51.5228,51.5644,53100.0
2014-04-17 12:15:00,74.43,74.44,74.39,74.41,29700.0,51.5644,51.5713,51.5367,51.5505,29700.0
2014-04-17 12:20:00,74.41,74.53,74.4,74.52,84600.0,51.5505,51.6336,51.5436,51.6267,84600.0
2014-04-17 12:25:00,74.53,74.63,74.52,74.63,47600.0,51.6336,51.7029,51.6267,51.7029,47600.0
2014-04-17 12:30:00,74.63,74.65,74.57,74.63,57900.0,51.7029,51.7168,51.6614,51.7029,57900.0
2014-04-17 12:35:00,74.63,74.66,74.62,74.63,48700.0,51.7029,51.7237,51.696,51.7029,48700.0
2014-04-17 12:40:00,74.63,74.7,74.61,74.68,50100.0,51.7029,51.7514,51.6891,51.7376,50100.0
2014-04-17 12:45:00,74.68,74.73,74.66,74.68,54600.0,51.7376,51.7722,51.7237,51.7376,54600.0
2014-04-17 12:50:00,74.69,74.72,74.65,74.7,47100.0,51.7445,51.7653,51.7168,51.7514,47100.0
2014-04-17 12:55:00,74.7,74.75,74.69,74.75,57200.0,51.7514,51.7861,51.7445,51.7861,57200.0
2014-04-17 13:00:00,74.75,74.81,74.73,74.73,116800.0,51.7861,51.8276,51.7722,51.7722,116800.0
2014-04-17 13:05:00,74.73,74.77,74.7,74.73,63200.0,51.7722,51.7999,51.7514,51.7722,63200.0
2014-04-17 13:10:00,74.73,74.76,74.72,74.73,50300.0,51.7722,51.793,51.7653,51.7722,50300.0
2014-04-17 13:15:00,74.72,74.73,74.68,74.69,48100.0,51.7653,51.7722,51.7376,51.7445,48100.0
2014-04-17 13:20:00,74.69,74.7,74.65,74.67,78400.0,51.7445,51.7514,51.7168,51.7306,78400.0
2014-04-17 13:25:00,74.67,74.72,74.66,74.69,57400.0,51.7306,51.7653,51.7237,51.7445,57400.0
2014-04-17 13:30:00,74.69,74.72,74.67,74.71,61800.0,51.7445,51.7653,51.7306,51.7584,61800.0
2014-04-17 13:35:00,74.7,74.75,74.68,74.69,27900.0,51.7514,51.7861,51.7376,51.7445,27900.0
2014-04-17 13:40:00,74.7,74.74,74.69,74.72,36300.0,51.7514,51.7791,51.7445,51.7653,36300.0
2014-04-17 13:45:00,74.73,74.74,74.71,74.72,21900.0,51.7722,51.7791,51.7584,51.7653,21900.0
2014-04-17 13:50:00,74.72,74.73,74.7,74.72,20100.0,51.7653,51.7722,51.7514,51.7653,20100.0
2014-04-17 13:55:00,74.73,74.74,74.68,74.69,42800.0,51.7722,51.7791,51.7376,51.7445,42800.0
2014-04-17 14:00:00,74.69,74.74,74.67,74.73,32100.0,51.7445,51.7791,51.7306,51.7722,32100.0
2014-04-17 14:05:00,74.73,74.78,74.72,74.78,29200.0,51.7722,51.8068,51.7653,51.8068,29200.0
2014-04-17 14:10:00,74.77,74.79,74.72,74.73,44500.0,51.7999,51.8138,51.7653,51.7722,44500.0
2014-04-17 14:15:00,74.73,74.74,74.68,74.69,48200.0,51.7722,51.7791,51.7376,51.7445,48200.0
2014-04-17 14:20:00,74.69,74.75,74.69,74.7,36100.0,51.7445,51.7861,51.7445,51.7514,36100.0
2014-04-17 14:25:00,74.7,74.73,74.68,74.69,44500.0,51.7514,51.7722,51.7376,51.7445,44500.0
2014-04-17 14:30:00,74.69,74.72,74.68,74.69,20800.0,51.7445,51.7653,51.7376,51.7445,20800.0
2014-04-17 14:35:00,74.68,74.7,74.68,74.7,27000.0,51.7376,51.7514,51.7376,51.7514,27000.0
2014-04-17 14:40:00,74.69,74.71,74.67,74.69,59300.0,51.7445,51.7584,51.7306,51.7445,59300.0
2014-04-17 14:45:00,74.69,74.69,74.64,74.66,57800.0,51.7445,51.7445,51.7099,51.7237,57800.0
2014-04-17 14:50:00,74.67,74.74,74.66,74.69,58900.0,51.7306,51.7791,51.7237,51.7445,58900.0
2014-04-17 14:55:00,74.69,74.73,74.68,74.71,42800.0,51.7445,51.7722,51.7376,51.7584,42800.0
2014-04-17 15:00:00,74.7,74.75,74.69,74.75,79200.0,51.7514,51.7861,51.7445,51.7861,79200.0
2014-04-17 15:05:00,74.75,74.8,74.74,74.79,75600.0,51.7861,51.8207,51.7791,51.8138,75600.0
2014-04-17 15:10:00,74.79,74.83,74.75,74.76,111200.0,51.8138,51.8415,51.7861,51.793,111200.0
2014-04-17 15:15:00,74.77,74.79,74.76,74.78,44700.0,51.7999,51.8138,51.793,51.8068,44700.0
2014-04-17 15:20:00,74.78,74.8,74.75,74.75,46500.0,51.8068,51.8207,51.7861,51.7861,46500.0
2014-04-17 15:25:00,74.76,74.79,74.73,74.75,75900.0,51.793,51.8138,51.7722,51.7861,75900.0
2014-04-17 15:30:00,74.75,74.76,74.71,74.72,59200.0,51.7861,51.793,51.7584,51.7653,59200.0
2014-04-17 15:35:00,74.72,74.75,74.72,74.73,66100.0,51.7653,51.7861,51.7653,51.7722,66100.0
2014-04-17 15:40:00,74.73,74.75,74.73,74.74,65700.0,51.7722,51.7861,51.7722,51.7791,65700.0
2014-04-17 15:45:00,74.74,74.83,74.74,74.81,205200.0,51.7791,51.8415,51.7791,51.8276,205200.0
2014-04-17 15:50:00,74.8,74.87,74.8,74.87,240400.0,51.8207,51.8692,51.8207,51.8692,240400.0
2014-04-17 15:55:00,74.86,74.89,74.72,74.77,438300.0,51.8623,51.8831,51.7653,51.7999,438300.0
2014-04-21 09:30:00,74.73,74.73,74.2,74.21,156700.0,51.7722,51.7722,51.405,51.412,156700.0
2014-04-21 09:35:00,74.24,74.53,74.24,74.53,57800.0,51.4327,51.6336,51.4327,51.6336,57800.0
2014-04-21 09:40:00,74.53,74.65,74.5,74.52,40300.0,51.6336,51.7168,51.6129,51.6267,40300.0
2014-04-21 09:45:00,74.54,74.63,74.48,74.63,26700.0,51.6406,51.7029,51.599,51.7029,26700.0
2014-04-21 09:50:00,74.62,74.75,74.57,74.58,47600.0,51.696,51.7861,51.6614,51.6683,47600.0
2014-04-21 09:55:00,74.6,74.86,74.6,74.86,70500.0,51.6821,51.8623,51.6821,51.8623,70500.0
2014-04-21 10:00:00,74.86,74.91,74.74,74.79,89900.0,51.8623,51.8969,51.7791,51.8138,89900.0
2014-04-21 10:05:00,74.79,74.93,74.79,74.88,48600.0,51.8138,51.9108,51.8138,51.8761,48600.0
2014-04-21 10:10:00,74.9,74.95,74.79,74.81,67700.0,51.89,51.9246,51.8138,51.8276,67700.0
2014-04-21 10:15:00,74.82,74.88,74.79,74.8,79400.0,51.8346,51.8761,51.8138,51.8207,79400.0
2014-04-21 10:20:00,74.8,74.89,74.79,74.83,75800.0,51.8207,51.8831,51.8138,51.8415,75800.0
2014-04-21 10:25:00,74.83,74.83,74.74,74.78,45000.0,51.8415,51.8415,51.7791,51.8068,45000.0
2014-04-21 10:30:00,74.78,74.85,74.7,74.7,43100.0,51.8068,51.8553,51.7514,51.7514,43100.0
2014-04-21 10:35:00,74.71,74.77,74.6,74.66,54800.0,51.7584,51.7999,51.6821,51.7237,54800.0
2014-04-21 10:40:00,74.67,74.73,74.62,74.7,111100.0,51.7306,51.7722,51.696,51.7514,111100.0
2014-04-21 10:45:00,74.7,74.75,74.66,74.73,26900.0,51.7514,51.7861,51.7237,51.7722,26900.0
2014-04-21 10:50:00,74.73,74.79,74.69,74.75,100500.0,51.7722,51.8138,51.7445,51.7861,100500.0
2014-04-21 10:55:00,74.73,74.75,74.69,74.73,48800.0,51.7722,51.7861,51.7445,51.7722,48800.0
2014-04-21 11:00:00,74.74,74.75,74.7,74.74,53100.0,51.7791,51.7861,51.7514,51.7791,53100.0
2014-04-21 11:05:00,74.75,74.76,74.7,74.72,45400.0,51.7861,51.793,51.7514,51.7653,45400.0
2014-04-21 11:10:00,74.72,74.81,74.71,74.8,38200.0,51.7653,51.8276,51.7584,51.8207,38200.0
2014-04-21 11:15:00,74.81,74.88,74.79,74.8,75100.0,51.8276,51.8761,51.8138,51.8207,75100.0
2014-04-21 11:20:00,74.81,74.86,74.73,74.81,43900.0,51.8276,51.8623,51.7722,51.8276,43900.0
2014-04-21 11:25:00,74.8,74.84,74.7,74.81,31400.0,51.8207,51.8484,51.7514,51.8276,31400.0
2014-04-21 11:30:00,74.81,74.86,74.76,74.82,31400.0,51.8276,51.8623,51.793,51.8346,31400.0
2014-04-21 11:35:00,74.83,74.85,74.79,74.82,46400.0,51.8415,51.8553,51.8138,51.8346,46400.0
2014-04-21 11:40:00,74.82,74.84,74.78,74.83,22800.0,51.8346,51.8484,51.8068,51.8415,22800.0
2014-04-21 11:45:00,74.83,74.85,74.76,74.78,28600.0,51.8415,51.8553,51.793,51.8068,28600.0
2014-04-21 11:50:00,74.78,74.83,74.78,74.81,23200.0,51.8068,51.8415,51.8068,51.8276,23200.0
2014-04-21 11:55:00,74.82,74.83,74.77,74.81,23000.0,51.8346,51.8415,51.7999,51.8276,23000.0
2014-04-21 12:00:00,74.81,74.85,74.77,74.83,52400.0,51.8276,51.8553,51.7999,51.8415,52400.0
2014-04-21 12:05:00,74.84,74.84,74.76,74.77,32700.0,51.8484,51.8484,51.793,51.7999,32700.0
2014-04-21 12:10:00,74.78,74.84,74.76,74.81,18700.0,51.8068,51.8484,51.793,51.8276,18700.0
2014-04-21 12:15:00,74.81,74.84,74.78,74.81,29300.0,51.8276,51.8484,51.8068,51.8276,29300.0
2014-04-21 12:20:00,74.8,74.85,74.77,74.79,24700.0,51.8207,51.8553,51.7999,51.8138,24700.0
2014-04-21 12:25:00,74.79,74.85,74.75,74.84,28400.0,51.8138,51.8553,51.7861,51.8484,28400.0
2014-04-21 12:30:00,74.84,74.85,74.8,74.81,24300.0,51.8484,51.8553,51.8207,51.8276,24300.0
2014-04-21 12:35:00,74.82,74.84,74.8,74.83,29500.0,51.8346,51.8484,51.8207,51.8415,29500.0
2014-04-21 12:40:00,74.83,74.84,74.81,74.82,72800.0,51.8415,51.8484,51.8276,51.8346,72800.0
2014-04-21 12:45:00,74.82,74.85,74.82,74.84,40900.0,51.8346,51.8553,51.8346,51.8484,40900.0
2014-04-21 12:50:00,74.84,74.85,74.8,74.85,311900.0,51.8484,51.8553,51.8207,51.8553,311900.0
2014-04-21 12:55:00,74.84,74.85,74.84,74.84,54300.0,51.8484,51.8553,51.8484,51.8484,54300.0
2014-04-21 13:00:00,74.85,74.85,74.8,74.8,55900.0,51.8553,51.8553,51.8207,51.8207,55900.0
2014-04-21 13:05:00,74.8,74.83,74.78,74.79,176400.0,51.8207,51.8415,51.8068,51.8138,176400.0
2014-04-21 13:10:00,74.8,74.81,74.76,74.77,27300.0,51.8207,51.8276,51.793,51.7999,27300.0
2014-04-21 13:15:00,74.77,74.83,74.76,74.8,28400.0,51.7999,51.8415,51.793,51.8207,28400.0
2014-04-21 13:20:00,74.8,74.81,74.76,74.81,82900.0,51.8207,51.8276,51.793,51.8276,82900.0
2014-04-21 13:25:00,74.8,74.83,74.77,74.78,54900.0,51.8207,51.8415,51.7999,51.8068,54900.0
2014-04-21 13:30:00,74.78,74.86,74.78,74.85,45100.0,51.8068,51.8623,51.8068,51.8553,45100.0
2014-04-21 13:35:00,74.86,74.86,74.82,74.84,19900.0,51.8623,51.8623,51.8346,51.8484,19900.0
2014-04-21 13:40:00,74.84,74.86,74.69,74.78,734800.0,51.8484,51.8623,51.7445,51.8068,734800.0
2014-04-21 13:45:00,74.78,74.79,74.76,74.78,16700.0,51.8068,51.8138,51.793,51.8068,16700.0
2014-04-21 13:50:00,74.77,74.79,74.7,74.73,30700.0,51.7999,51.8138,51.7514,51.7722,30700.0
2014-04-21 13:55:00,74.73,74.78,74.72,74.75,72000.0,51.7722,51.8068,51.7653,51.7861,72000.0
2014-04-21 14:00:00,74.75,74.76,74.72,74.74,43900.0,51.7861,51.793,51.7653,51.7791,43900.0
2014-04-21 14:05:00,74.74,74.77,74.72,74.73,38300.0,51.7791,51.7999,51.7653,51.7722,38300.0
2014-04-21 14:10:00,74.74,74.77,74.72,74.73,26200.0,51.7791,51.7999,51.7653,51.7722,26200.0
2014-04-21 14:15:00,74.73,74.74,74.69,74.7,26000.0,51.7722,51.7791,51.7445,51.7514,26000.0
2014-04-21 14:20:00,74.7,74.7,74.66,74.68,30500.0,51.7514,51.7514,51.7237,51.7376,30500.0
2014-04-21 14:25:00,74.68,74.72,74.66,74.66,25300.0,51.7376,51.7653,51.7237,51.7237,25300.0
2014-04-21 14:30:00,74.66,74.68,74.62,74.62,53400.0,51.7237,51.7376,51.696,51.696,53400.0
2014-04-21 14:35:00,74.62,74.65,74.59,74.61,37200.0,51.696,51.7168,51.6752,51.6891,37200.0
2014-04-21 14:40:00,74.6,74.6,74.55,74.56,37600.0,51.6821,51.6821,51.6475,51.6544,37600.0
2014-04-21 14:45:00,74.56,74.64,74.55,74.64,32000.0,51.6544,51.7099,51.6475,51.7099,32000.0
2014-04-21 14:50:00,74.64,74.68,74.58,74.62,44300.0,51.7099,51.7376,51.6683,51.696,44300.0
2014-04-21 14:55:00,74.62,74.66,74.6,74.63,31400.0,51.696,51.7237,51.6821,51.7029,31400.0
2014-04-21 15:00:00,74.63,74.66,74.6,74.64,31000.0,51.7029,51.7237,51.6821,51.7099,31000.0
2014-04-21 15:05:00,74.64,74.67,74.62,74.64,41200.0,51.7099,51.7306,51.696,51.7099,41200.0
2014-04-21 15:10:00,74.64,74.66,74.57,74.57,49500.0,51.7099,51.7237,51.6614,51.6614,49500.0
2014-04-21 15:15:00,74.57,74.65,74.56,74.64,42800.0,51.6614,51.7168,51.6544,51.7099,42800.0
2014-04-21 15:20:00,74.64,74.67,74.63,74.66,29600.0,51.7099,51.7306,51.7029,51.7237,29600.0
2014-04-21 15:25:00,74.66,74.67,74.63,74.64,37900.0,51.7237,51.7306,51.7029,51.7099,37900.0
2014-04-21 15:30:00,74.64,74.66,74.59,74.59,100000.0,51.7099,51.7237,51.6752,51.6752,100000.0
2014-04-21 15:35:00,74.59,74.61,74.59,74.59,117700.0,51.6752,51.6891,51.6752,51.6752,117700.0
2014-04-21 15:40:00,74.59,74.62,74.58,74.61,101100.0,51.6752,51.696,51.6683,51.6891,101100.0
2014-04-21 15:45:00,74.61,74.65,74.6,74.65,86800.0,51.6891,51.7168,51.6821,51.7168,86800.0
2014-04-21 15:50:00,74.65,74.71,74.64,74.65,130700.0,51.7168,51.7584,51.7099,51.7168,130700.0
2014-04-21 15:55:00,74.65,74.7,74.59,74.6,331200.0,51.7168,51.7514,51.6752,51.6821,331200.0
2014-04-22 09:30:00,74.69,74.69,73.94,74.15,200300.0,51.7445,51.7445,51.2249,51.3704,200300.0
2014-04-22 09:35:00,74.17,74.24,73.94,73.99,75600.0,51.3842,51.4327,51.2249,51.2595,75600.0
2014-04-22 09:40:00,74.0,74.19,73.95,74.16,93700.0,51.2665,51.3981,51.2318,51.3773,93700.0
2014-04-22 09:45:00,74.15,74.17,74.06,74.15,64300.0,51.3704,51.3842,51.308,51.3704,64300.0
2014-04-22 09:50:00,74.15,74.43,74.15,74.38,54200.0,51.3704,51.5644,51.3704,51.5297,54200.0
2014-04-22 09:55:00,74.38,74.48,74.27,74.34,52100.0,51.5297,51.599,51.4535,51.502,52100.0
2014-04-22 10:00:00,74.33,74.4,74.19,74.23,64800.0,51.4951,51.5436,51.3981,51.4258,64800.0
2014-04-22 10:05:00,74.23,74.34,74.18,74.28,73400.0,51.4258,51.502,51.3912,51.4605,73400.0
2014-04-22 10:10:00,74.28,74.36,74.28,74.34,53900.0,51.4605,51.5159,51.4605,51.502,53900.0
2014-04-22 10:15:00,74.33,74.33,74.16,74.16,41400.0,51.4951,51.4951,51.3773,51.3773,41400.0
2014-04-22 10:20:00,74.18,74.29,74.17,74.25,58000.0,51.3912,51.4674,51.3842,51.4397,58000.0
2014-04-22 10:25:00,74.26,74.28,74.17,74.22,71800.0,51.4466,51.4605,51.3842,51.4189,71800.0
2014-04-22 10:30:00,74.23,74.36,74.23,74.34,84600.0,51.4258,51.5159,51.4258,51.502,84600.0
2014-04-22 10:35:00,74.35,74.35,74.18,74.3,81000.0,51.5089,51.5089,51.3912,51.4743,81000.0
2014-04-22 10:40:00,74.31,74.33,74.25,74.33,32400.0,51.4812,51.4951,51.4397,51.4951,32400.0
2014-04-22 10:45:00,74.32,74.34,74.26,74.28,32600.0,51.4882,51.502,51.4466,51.4605,32600.0
2014-04-22 10:50:00,74.28,74.29,74.17,74.17,46800.0,51.4605,51.4674,51.3842,51.3842,46800.0
2014-04-22 10:55:00,74.18,74.19,74.06,74.17,110500.0,51.3912,51.3981,51.308,51.3842,110500.0
2014-04-22 11:00:00,74.16,74.26,74.16,74.24,62600.0,51.3773,51.4466,51.3773,51.4327,62600.0
2014-04-22 11:05:00,74.25,74.25,74.13,74.13,73500.0,51.4397,51.4397,51.3565,51.3565,73500.0
2014-04-22 11:10:00,74.14,74.22,74.13,74.15,48900.0,51.3635,51.4189,51.3565,51.3704,48900.0
2014-04-22 11:15:00,74.15,74.21,74.14,74.21,33300.0,51.3704,51.412,51.3635,51.412,33300.0
2014-04-22 11:20:00,74.22,74.23,74.12,74.14,51600.0,51.4189,51.4258,51.3496,51.3635,51600.0
2014-04-22 11:25:00,74.15,74.3,74.13,74.28,80000.0,51.3704,51.4743,51.3565,51.4605,80000.0
2014-04-22 11:30:00,74.28,74.34,74.22,74.31,42100.0,51.4605,51.502,51.4189,51.4812,42100.0
2014-04-22 11:35:00,74.29,74.39,74.29,74.35,33500.0,51.4674,51.5367,51.4674,51.5089,33500.0
2014-04-22 11:40:00,74.35,74.38,74.3,74.33,40500.0,51.5089,51.5297,51.4743,51.4951,40500.0
2014-04-22 11:45:00,74.32,74.33,74.28,74.3,30700.0,51.4882,51.4951,51.4605,51.4743,30700.0
2014-04-22 11:50:00,74.3,74.3,74.27,74.29,30100.0,51.4743,51.4743,51.4535,51.4674,30100.0
2014-04-22 11:55:00,74.28,74.3,74.26,74.3,27500.0,51.4605,51.4743,51.4466,51.4743,27500.0
2014-04-22 12:00:00,74.3,74.34,74.27,74.31,36400.0,51.4743,51.502,51.4535,51.4812,36400.0
2014-04-22 12:05:00,74.31,74.35,74.27,74.3,44500.0,51.4812,51.5089,51.4535,51.4743,44500.0
2014-04-22 12:10:00,74.29,74.3,74.25,74.26,41800.0,51.4674,51.4743,51.4397,51.4466,41800.0
2014-04-22 12:15:00,74.26,74.3,74.23,74.3,81500.0,51.4466,51.4743,51.4258,51.4743,81500.0
2014-04-22 12:20:00,74.29,74.33,74.25,74.31,33700.0,51.4674,51.4951,51.4397,51.4812,33700.0
2014-04-22 12:25:00,74.32,74.33,74.27,74.32,21700.0,51.4882,51.4951,51.4535,51.4882,21700.0
2014-04-22 12:30:00,74.32,74.33,74.25,74.25,30400.0,51.4882,51.4951,51.4397,51.4397,30400.0
2014-04-22 12:35:00,74.24,74.26,74.19,74.2,90000.0,51.4327,51.4466,51.3981,51.405,90000.0
2014-04-22 12:40:00,74.2,74.22,74.17,74.19,31000.0,51.405,51.4189,51.3842,51.3981,31000.0
2014-04-22 12:45:00,74.2,74.2,74.18,74.2,20100.0,51.405,51.405,51.3912,51.405,20100.0
2014-04-22 12:50:00,74.2,74.2,74.17,74.18,27100.0,51.405,51.405,51.3842,51.3912,27100.0
2014-04-22 12:55:00,74.19,74.21,74.16,74.17,25400.0,51.3981,51.412,51.3773,51.3842,25400.0
2014-04-22 13:00:00,74.18,74.2,74.12,74.13,36600.0,51.3912,51.405,51.3496,51.3565,36600.0
2014-04-22 13:05:00,74.14,74.15,74.11,74.13,21800.0,51.3635,51.3704,51.3427,51.3565,21800.0
2014-04-22 13:10:00,74.14,74.15,74.09,74.09,66700.0,51.3635,51.3704,51.3288,51.3288,66700.0
2014-04-22 13:15:00,74.1,74.15,74.08,74.08,71300.0,51.3358,51.3704,51.3219,51.3219,71300.0
2014-04-22 13:20:00,74.08,74.17,74.08,74.14,22900.0,51.3219,51.3842,51.3219,51.3635,22900.0
2014-04-22 13:25:00,74.14,74.2,74.14,74.16,30400.0,51.3635,51.405,51.3635,51.3773,30400.0
2014-04-22 13:30:00,74.17,74.21,74.15,74.16,43700.0,51.3842,51.412,51.3704,51.3773,43700.0
2014-04-22 13:35:00,74.15,74.24,74.15,74.21,25400.0,51.3704,51.4327,51.3704,51.412,25400.0
2014-04-22 13:40:00,74.22,74.25,74.2,74.22,56700.0,51.4189,51.4397,51.405,51.4189,56700.0
2014-04-22 13:45:00,74.21,74.22,74.19,74.21,47600.0,51.412,51.4189,51.3981,51.412,47600.0
2014-04-22 13:50:00,74.21,74.24,74.19,74.24,29200.0,51.412,51.4327,51.3981,51.4327,29200.0
2014-04-22 13:55:00,74.24,74.25,74.2,74.25,20000.0,51.4327,51.4397,51.405,51.4397,20000.0
2014-04-22 14:00:00,74.25,74.26,74.17,74.2,43600.0,51.4397,51.4466,51.3842,51.405,43600.0
2014-04-22 14:05:00,74.2,74.25,74.2,74.23,35500.0,51.405,51.4397,51.405,51.4258,35500.0
2014-04-22 14:10:00,74.23,74.25,74.23,74.25,22300.0,51.4258,51.4397,51.4258,51.4397,22300.0
2014-04-22 14:15:00,74.25,74.26,74.24,74.25,18600.0,51.4397,51.4466,51.4327,51.4397,18600.0
2014-04-22 14:20:00,74.24,74.26,74.23,74.24,37800.0,51.4327,51.4466,51.4258,51.4327,37800.0
2014-04-22 14:25:00,74.26,74.26,74.23,74.23,21600.0,51.4466,51.4466,51.4258,51.4258,21600.0
2014-04-22 14:30:00,74.24,74.28,74.22,74.28,40400.0,51.4327,51.4605,51.4189,51.4605,40400.0
2014-04-22 14:35:00,74.28,74.36,74.28,74.36,21900.0,51.4605,51.5159,51.4605,51.5159,21900.0
2014-04-22 14:40:00,74.36,74.37,74.34,74.36,20000.0,51.5159,51.5228,51.502,51.5159,20000.0
2014-04-22 14:45:00,74.37,74.37,74.33,74.33,47300.0,51.5228,51.5228,51.4951,51.4951,47300.0
2014-04-22 14:50:00,74.33,74.35,74.3,74.34,25400.0,51.4951,51.5089,51.4743,51.502,25400.0
2014-04-22 14:55:00,74.34,74.38,74.34,74.34,33500.0,51.502,51.5297,51.502,51.502,33500.0
2014-04-22 15:00:00,74.34,74.38,74.28,74.3,50500.0,51.502,51.5297,51.4605,51.4743,50500.0
2014-04-22 15:05:00,74.3,74.35,74.29,74.3,37900.0,51.4743,51.5089,51.4674,51.4743,37900.0
2014-04-22 15:10:00,74.3,74.35,74.26,74.3,83400.0,51.4743,51.5089,51.4466,51.4743,83400.0
2014-04-22 15:15:00,74.29,74.34,74.28,74.33,61400.0,51.4674,51.502,51.4605,51.4951,61400.0
2014-04-22 15:20:00,74.33,74.37,74.32,74.34,66200.0,51.4951,51.5228,51.4882,51.502,66200.0
2014-04-22 15:25:00,74.34,74.36,74.33,74.36,34200.0,51.502,51.5159,51.4951,51.5159,34200.0
2014-04-22 15:30:00,74.36,74.37,74.3,74.33,70500.0,51.5159,51.5228,51.4743,51.4951,70500.0
2014-04-22 15:35:00,74.34,74.34,74.29,74.31,64800.0,51.502,51.502,51.4674,51.4812,64800.0
2014-04-22 15:40:00,74.3,74.32,74.3,74.31,48500.0,51.4743,51.4882,51.4743,51.4812,48500.0
2014-04-22 15:45:00,74.31,74.34,74.29,74.3,103900.0,51.4812,51.502,51.4674,51.4743,103900.0
2014-04-22 15:50:00,74.3,74.34,74.27,74.27,79500.0,51.4743,51.502,51.4535,51.4535,79500.0
2014-04-22 15:55:00,74.28,74.29,74.15,74.16,321400.0,51.4605,51.4674,51.3704,51.3773,321400.0
2014-04-23 09:30:00,74.16,74.49,74.15,74.45,117100.0,51.3773,51.6059,51.3704,51.5782,117100.0
2014-04-23 09:35:00,74.46,74.54,74.33,74.41,100100.0,51.5852,51.6406,51.4951,51.5505,100100.0
2014-04-23 09:40:00,74.42,74.45,74.2,74.22,95300.0,51.5574,51.5782,51.405,51.4189,95300.0
2014-04-23 09:45:00,74.22,74.24,74.17,74.23,67100.0,51.4189,51.4327,51.3842,51.4258,67100.0
2014-04-23 09:50:00,74.23,74.25,74.17,74.19,111400.0,51.4258,51.4397,51.3842,51.3981,111400.0
2014-04-23 09:55:00,74.19,74.24,74.18,74.2,136700.0,51.3981,51.4327,51.3912,51.405,136700.0
2014-04-23 10:00:00,74.2,74.21,74.14,74.18,52400.0,51.405,51.412,51.3635,51.3912,52400.0
2014-04-23 10:05:00,74.17,74.19,74.11,74.12,76900.0,51.3842,51.3981,51.3427,51.3496,76900.0
2014-04-23 10:10:00,74.13,74.17,74.09,74.16,68700.0,51.3565,51.3842,51.3288,51.3773,68700.0
2014-04-23 10:15:00,74.16,74.22,74.14,74.17,54200.0,51.3773,51.4189,51.3635,51.3842,54200.0
2014-04-23 10:20:00,74.18,74.2,74.17,74.17,54200.0,51.3912,51.405,51.3842,51.3842,54200.0
2014-04-23 10:25:00,74.17,74.21,74.15,74.19,98400.0,51.3842,51.412,51.3704,51.3981,98400.0
2014-04-23 10:30:00,74.18,74.21,74.14,74.14,81200.0,51.3912,51.412,51.3635,51.3635,81200.0
2014-04-23 10:35:00,74.15,74.21,74.09,74.21,46900.0,51.3704,51.412,51.3288,51.412,46900.0
2014-04-23 10:40:00,74.21,74.24,74.15,74.23,42300.0,51.412,51.4327,51.3704,51.4258,42300.0
2014-04-23 10:45:00,74.23,74.28,74.2,74.2,72300.0,51.4258,51.4605,51.405,51.405,72300.0
2014-04-23 10:50:00,74.2,74.22,74.15,74.16,61400.0,51.405,51.4189,51.3704,51.3773,61400.0
2014-04-23 10:55:00,74.16,74.22,74.16,74.21,27100.0,51.3773,51.4189,51.3773,51.412,27100.0
2014-04-23 11:00:00,74.21,74.27,74.18,74.19,45500.0,51.412,51.4535,51.3912,51.3981,45500.0
2014-04-23 11:05:00,74.2,74.25,74.17,74.24,80100.0,51.405,51.4397,51.3842,51.4327,80100.0
2014-04-23 11:10:00,74.25,74.25,74.19,74.19,53400.0,51.4397,51.4397,51.3981,51.3981,53400.0
2014-04-23 11:15:00,74.19,74.22,74.17,74.21,30800.0,51.3981,51.4189,51.3842,51.412,30800.0
2014-04-23 11:20:00,74.22,74.22,74.16,74.17,32800.0,51.4189,51.4189,51.3773,51.3842,32800.0
2014-04-23 11:25:00,74.17,74.19,74.08,74.15,123600.0,51.3842,51.3981,51.3219,51.3704,123600.0
2014-04-23 11:30:00,74.15,74.24,74.13,74.23,46600.0,51.3704,51.4327,51.3565,51.4258,46600.0
2014-04-23 11:35:00,74.23,74.25,74.21,74.25,20000.0,51.4258,51.4397,51.412,51.4397,20000.0
2014-04-23 11:40:00,74.25,74.26,74.18,74.21,86200.0,51.4397,51.4466,51.3912,51.412,86200.0
2014-04-23 11:45:00,74.21,74.22,74.12,74.13,26000.0,51.412,51.4189,51.3496,51.3565,26000.0
2014-04-23 11:50:00,74.14,74.15,74.09,74.13,56100.0,51.3635,51.3704,51.3288,51.3565,56100.0
2014-04-23 11:55:00,74.13,74.13,74.08,74.1,37200.0,51.3565,51.3565,51.3219,51.3358,37200.0
2014-04-23 12:00:00,74.1,74.16,74.08,74.15,30500.0,51.3358,51.3773,51.3219,51.3704,30500.0
2014-04-23 12:05:00,74.15,74.15,74.08,74.11,26400.0,51.3704,51.3704,51.3219,51.3427,26400.0
2014-04-23 12:10:00,74.11,74.21,74.11,74.21,90100.0,51.3427,51.412,51.3427,51.412,90100.0
2014-04-23 12:15:00,74.21,74.26,74.19,74.21,47800.0,51.412,51.4466,51.3981,51.412,47800.0
2014-04-23 12:20:00,74.22,74.24,74.18,74.23,39700.0,51.4189,51.4327,51.3912,51.4258,39700.0
2014-04-23 12:25:00,74.22,74.27,74.2,74.23,38100.0,51.4189,51.4535,51.405,51.4258,38100.0
2014-04-23 12:30:00,74.23,74.25,74.19,74.2,49200.0,51.4258,51.4397,51.3981,51.405,49200.0
2014-04-23 12:35:00,74.2,74.22,74.16,74.17,41900.0,51.405,51.4189,51.3773,51.3842,41900.0
2014-04-23 12:40:00,74.17,74.21,74.16,74.16,21600.0,51.3842,51.412,51.3773,51.3773,21600.0
2014-04-23 12:45:00,74.16,74.2,74.14,74.19,25600.0,51.3773,51.405,51.3635,51.3981,25600.0
2014-04-23 12:50:00,74.19,74.2,74.16,74.17,25700.0,51.3981,51.405,51.3773,51.3842,25700.0
2014-04-23 12:55:00,74.17,74.2,74.15,74.18,17700.0,51.3842,51.405,51.3704,51.3912,17700.0
2014-04-23 13:00:00,74.17,74.2,74.17,74.19,46000.0,51.3842,51.405,51.3842,51.3981,46000.0
2014-04-23 13:05:00,74.19,74.19,74.16,74.18,24300.0,51.3981,51.3981,51.3773,51.3912,24300.0
2014-04-23 13:10:00,74.17,74.2,74.15,74.17,34400.0,51.3842,51.405,51.3704,51.3842,34400.0
2014-04-23 13:15:00,74.17,74.19,74.12,74.12,48900.0,51.3842,51.3981,51.3496,51.3496,48900.0
2014-04-23 13:20:00,74.13,74.17,74.12,74.17,15600.0,51.3565,51.3842,51.3496,51.3842,15600.0
2014-04-23 13:25:00,74.17,74.17,74.13,74.15,25500.0,51.3842,51.3842,51.3565,51.3704,25500.0
2014-04-23 13:30:00,74.15,74.16,74.11,74.12,22000.0,51.3704,51.3773,51.3427,51.3496,22000.0
2014-04-23 13:35:00,74.12,74.16,74.12,74.12,18900.0,51.3496,51.3773,51.3496,51.3496,18900.0
2014-04-23 13:40:00,74.12,74.16,74.12,74.15,22100.0,51.3496,51.3773,51.3496,51.3704,22100.0
2014-04-23 13:45:00,74.15,74.15,74.08,74.14,58900.0,51.3704,51.3704,51.3219,51.3635,58900.0
2014-04-23 13:50:00,74.14,74.15,74.09,74.15,48000.0,51.3635,51.3704,51.3288,51.3704,48000.0
2014-04-23 13:55:00,74.15,74.16,74.12,74.15,31900.0,51.3704,51.3773,51.3496,51.3704,31900.0
2014-04-23 14:00:00,74.15,74.15,74.11,74.14,31000.0,51.3704,51.3704,51.3427,51.3635,31000.0
2014-04-23 14:05:00,74.15,74.15,74.08,74.08,64200.0,51.3704,51.3704,51.3219,51.3219,64200.0
2014-04-23 14:10:00,74.08,74.1,74.07,74.08,32400.0,51.3219,51.3358,51.315,51.3219,32400.0
2014-04-23 14:15:00,74.08,74.08,73.98,74.01,136700.0,51.3219,51.3219,51.2526,51.2734,136700.0
2014-04-23 14:20:00,74.01,74.02,73.99,74.02,38800.0,51.2734,51.2803,51.2595,51.2803,38800.0
2014-04-23 14:25:00,74.02,74.02,74.0,74.01,36800.0,51.2803,51.2803,51.2665,51.2734,36800.0
2014-04-23 14:30:00,74.02,74.02,73.98,74.0,62900.0,51.2803,51.2803,51.2526,51.2665,62900.0
2014-04-23 14:35:00,74.0,74.0,73.97,73.98,22300.0,51.2665,51.2665,51.2457,51.2526,22300.0
2014-04-23 14:40:00,73.98,74.02,73.95,74.02,51000.0,51.2526,51.2803,51.2318,51.2803,51000.0
2014-04-23 14:45:00,74.01,74.01,73.97,73.99,46000.0,51.2734,51.2734,51.2457,51.2595,46000.0
2014-04-23 14:50:00,74.0,74.02,73.99,74.0,38000.0,51.2665,51.2803,51.2595,51.2665,38000.0
2014-04-23 14:55:00,73.99,74.02,73.99,74.02,57900.0,51.2595,51.2803,51.2595,51.2803,57900.0
2014-04-23 15:00:00,74.01,74.01,73.99,74.0,52300.0,51.2734,51.2734,51.2595,51.2665,52300.0
2014-04-23 15:05:00,73.99,74.03,73.97,74.03,72200.0,51.2595,51.2873,51.2457,51.2873,72200.0
2014-04-23 15:10:00,74.03,74.08,74.01,74.07,40600.0,51.2873,51.3219,51.2734,51.315,40600.0
2014-04-23 15:15:00,74.08,74.12,74.07,74.12,29600.0,51.3219,51.3496,51.315,51.3496,29600.0
2014-04-23 15:20:00,74.12,74.14,74.11,74.13,49900.0,51.3496,51.3635,51.3427,51.3565,49900.0
2014-04-23 15:25:00,74.13,74.13,74.1,74.11,42900.0,51.3565,51.3565,51.3358,51.3427,42900.0
2014-04-23 15:30:00,74.12,74.12,74.11,74.12,33400.0,51.3496,51.3496,51.3427,51.3496,33400.0
2014-04-23 15:35:00,74.12,74.13,74.07,74.13,108000.0,51.3496,51.3565,51.315,51.3565,108000.0
2014-04-23 15:40:00,74.13,74.13,74.11,74.12,80700.0,51.3565,51.3565,51.3427,51.3496,80700.0
2014-04-23 15:45:00,74.11,74.12,74.08,74.08,103500.0,51.3427,51.3496,51.3219,51.3219,103500.0
2014-04-23 15:50:00,74.09,74.09,74.08,74.08,65500.0,51.3288,51.3288,51.3219,51.3219,65500.0
2014-04-23 15:55:00,74.09,74.09,74.01,74.02,274000.0,51.3288,51.3288,51.2734,51.2803,274000.0
2014-04-24 09:30:00,74.42,74.45,73.95,74.13,170100.0,51.5574,51.5782,51.2318,51.3565,170100.0
2014-04-24 09:35:00,74.13,74.23,74.01,74.23,116300.0,51.3565,51.4258,51.2734,51.4258,116300.0
2014-04-24 09:40:00,74.23,74.29,74.18,74.26,94400.0,51.4258,51.4674,51.3912,51.4466,94400.0
2014-04-24 09:45:00,74.24,74.39,74.14,74.19,66300.0,51.4327,51.5367,51.3635,51.3981,66300.0
2014-04-24 09:50:00,74.19,74.26,74.17,74.21,99900.0,51.3981,51.4466,51.3842,51.412,99900.0
2014-04-24 09:55:00,74.21,74.39,74.16,74.38,55100.0,51.412,51.5367,51.3773,51.5297,55100.0
2014-04-24 10:00:00,74.38,74.49,74.34,74.45,56000.0,51.5297,51.6059,51.502,51.5782,56000.0
2014-04-24 10:05:00,74.45,74.46,74.28,74.36,83000.0,51.5782,51.5852,51.4605,51.5159,83000.0
2014-04-24 10:10:00,74.36,74.52,74.36,74.49,80700.0,51.5159,51.6267,51.5159,51.6059,80700.0
2014-04-24 10:15:00,74.47,74.54,74.41,74.47,44100.0,51.5921,51.6406,51.5505,51.5921,44100.0
2014-04-24 10:20:00,74.47,74.54,74.43,74.53,43200.0,51.5921,51.6406,51.5644,51.6336,43200.0
2014-04-24 10:25:00,74.54,74.54,74.43,74.53,43300.0,51.6406,51.6406,51.5644,51.6336,43300.0
2014-04-24 10:30:00,74.52,74.55,74.43,74.44,47300.0,51.6267,51.6475,51.5644,51.5713,47300.0
2014-04-24 10:35:00,74.43,74.49,74.43,74.47,86700.0,51.5644,51.6059,51.5644,51.5921,86700.0
2014-04-24 10:40:00,74.47,74.47,74.4,74.45,33600.0,51.5921,51.5921,51.5436,51.5782,33600.0
2014-04-24 10:45:00,74.45,74.45,74.39,74.39,171900.0,51.5782,51.5782,51.5367,51.5367,171900.0
2014-04-24 10:50:00,74.39,74.47,74.38,74.43,38200.0,51.5367,51.5921,51.5297,51.5644,38200.0
2014-04-24 10:55:00,74.44,74.45,74.39,74.42,63400.0,51.5713,51.5782,51.5367,51.5574,63400.0
2014-04-24 11:00:00,74.41,74.46,74.41,74.45,26100.0,51.5505,51.5852,51.5505,51.5782,26100.0
2014-04-24 11:05:00,74.45,74.46,74.43,74.45,60900.0,51.5782,51.5852,51.5644,51.5782,60900.0
2014-04-24 11:10:00,74.45,74.49,74.44,74.47,51800.0,51.5782,51.6059,51.5713,51.5921,51800.0
2014-04-24 11:15:00,74.48,74.51,74.44,74.49,35300.0,51.599,51.6198,51.5713,51.6059,35300.0
2014-04-24 11:20:00,74.49,74.53,74.47,74.51,37700.0,51.6059,51.6336,51.5921,51.6198,37700.0
2014-04-24 11:25:00,74.52,74.53,74.47,74.52,23100.0,51.6267,51.6336,51.5921,51.6267,23100.0
2014-04-24 11:30:00,74.53,74.55,74.48,74.54,32700.0,51.6336,51.6475,51.599,51.6406,32700.0
2014-04-24 11:35:00,74.55,74.64,74.54,74.63,43900.0,51.6475,51.7099,51.6406,51.7029,43900.0
2014-04-24 11:40:00,74.63,74.63,74.55,74.56,55100.0,51.7029,51.7029,51.6475,51.6544,55100.0
2014-04-24 11:45:00,74.56,74.58,74.54,74.55,31700.0,51.6544,51.6683,51.6406,51.6475,31700.0
2014-04-24 11:50:00,74.55,74.57,74.51,74.51,18700.0,51.6475,51.6614,51.6198,51.6198,18700.0
2014-04-24 11:55:00,74.52,74.54,74.49,74.51,37300.0,51.6267,51.6406,51.6059,51.6198,37300.0
2014-04-24 12:00:00,74.51,74.55,74.5,74.53,32700.0,51.6198,51.6475,51.6129,51.6336,32700.0
2014-04-24 12:05:00,74.54,74.58,74.54,74.55,12800.0,51.6406,51.6683,51.6406,51.6475,12800.0
2014-04-24 12:10:00,74.56,74.57,74.49,74.5,16900.0,51.6544,51.6614,51.6059,51.6129,16900.0
2014-04-24 12:15:00,74.5,74.52,74.47,74.47,12300.0,51.6129,51.6267,51.5921,51.5921,12300.0
2014-04-24 12:20:00,74.46,74.51,74.45,74.47,17300.0,51.5852,51.6198,51.5782,51.5921,17300.0
2014-04-24 12:25:00,74.48,74.48,74.44,74.46,14700.0,51.599,51.599,51.5713,51.5852,14700.0
2014-04-24 12:30:00,74.46,74.48,74.44,74.47,13500.0,51.5852,51.599,51.5713,51.5921,13500.0
2014-04-24 12:35:00,74.48,74.5,74.46,74.47,9000.0,51.599,51.6129,51.5852,51.5921,9000.0
2014-04-24 12:40:00,74.46,74.48,74.44,74.47,20500.0,51.5852,51.599,51.5713,51.5921,20500.0
2014-04-24 12:45:00,74.48,74.51,74.45,74.47,38800.0,51.599,51.6198,51.5782,51.5921,38800.0
2014-04-24 12:50:00,74.47,74.51,74.46,74.48,19800.0,51.5921,51.6198,51.5852,51.599,19800.0
2014-04-24 12:55:00,74.48,74.51,74.47,74.48,23500.0,51.599,51.6198,51.5921,51.599,23500.0
2014-04-24 13:00:00,74.49,74.52,74.45,74.45,14700.0,51.6059,51.6267,51.5782,51.5782,14700.0
2014-04-24 13:05:00,74.46,74.49,74.45,74.49,10600.0,51.5852,51.6059,51.5782,51.6059,10600.0
2014-04-24 13:10:00,74.48,74.52,74.48,74.51,28800.0,51.599,51.6267,51.599,51.6198,28800.0
2014-04-24 13:15:00,74.5,74.57,74.5,74.56,21100.0,51.6129,51.6614,51.6129,51.6544,21100.0
2014-04-24 13:20:00,74.55,74.61,74.55,74.59,15600.0,51.6475,51.6891,51.6475,51.6752,15600.0
2014-04-24 13:25:00,74.6,74.64,74.56,74.56,24400.0,51.6821,51.7099,51.6544,51.6544,24400.0
2014-04-24 13:30:00,74.56,74.61,74.56,74.58,32500.0,51.6544,51.6891,51.6544,51.6683,32500.0
2014-04-24 13:35:00,74.58,74.61,74.51,74.51,102900.0,51.6683,51.6891,51.6198,51.6198,102900.0
2014-04-24 13:40:00,74.51,74.56,74.5,74.56,49000.0,51.6198,51.6544,51.6129,51.6544,49000.0
2014-04-24 13:45:00,74.55,74.58,74.47,74.5,59600.0,51.6475,51.6683,51.5921,51.6129,59600.0
2014-04-24 13:50:00,74.5,74.52,74.47,74.48,16800.0,51.6129,51.6267,51.5921,51.599,16800.0
2014-04-24 13:55:00,74.48,74.49,74.43,74.45,31400.0,51.599,51.6059,51.5644,51.5782,31400.0
2014-04-24 14:00:00,74.46,74.48,74.44,74.45,20000.0,51.5852,51.599,51.5713,51.5782,20000.0
2014-04-24 14:05:00,74.45,74.47,74.42,74.42,45900.0,51.5782,51.5921,51.5574,51.5574,45900.0
2014-04-24 14:10:00,74.43,74.46,74.42,74.45,75600.0,51.5644,51.5852,51.5574,51.5782,75600.0
2014-04-24 14:15:00,74.45,74.51,74.44,74.44,32600.0,51.5782,51.6198,51.5713,51.5713,32600.0
2014-04-24 14:20:00,74.45,74.46,74.42,74.42,26100.0,51.5782,51.5852,51.5574,51.5574,26100.0
2014-04-24 14:25:00,74.42,74.51,74.41,74.51,75800.0,51.5574,51.6198,51.5505,51.6198,75800.0
2014-04-24 14:30:00,74.51,74.52,74.48,74.5,29000.0,51.6198,51.6267,51.599,51.6129,29000.0
2014-04-24 14:35:00,74.5,74.5,74.45,74.48,69100.0,51.6129,51.6129,51.5782,51.599,69100.0
2014-04-24 14:40:00,74.49,74.51,74.45,74.5,62300.0,51.6059,51.6198,51.5782,51.6129,62300.0
2014-04-24 14:45:00,74.51,74.55,74.5,74.55,41800.0,51.6198,51.6475,51.6129,51.6475,41800.0
2014-04-24 14:50:00,74.55,74.55,74.48,74.49,106800.0,51.6475,51.6475,51.599,51.6059,106800.0
2014-04-24 14:55:00,74.49,74.49,74.47,74.49,42200.0,51.6059,51.6059,51.5921,51.6059,42200.0
2014-04-24 15:00:00,74.49,74.55,74.48,74.55,49700.0,51.6059,51.6475,51.599,51.6475,49700.0
2014-04-24 15:05:00,74.54,74.55,74.46,74.47,47400.0,51.6406,51.6475,51.5852,51.5921,47400.0
2014-04-24 15:10:00,74.46,74.53,74.45,74.53,61200.0,51.5852,51.6336,51.5782,51.6336,61200.0
2014-04-24 15:15:00,74.53,74.53,74.44,74.45,44600.0,51.6336,51.6336,51.5713,51.5782,44600.0
2014-04-24 15:20:00,74.45,74.49,74.44,74.49,53300.0,51.5782,51.6059,51.5713,51.6059,53300.0
2014-04-24 15:25:00,74.49,74.49,74.44,74.47,48100.0,51.6059,51.6059,51.5713,51.5921,48100.0
2014-04-24 15:30:00,74.47,74.51,74.43,74.44,33000.0,51.5921,51.6198,51.5644,51.5713,33000.0
2014-04-24 15:35:00,74.44,74.47,74.44,74.47,28800.0,51.5713,51.5921,51.5713,51.5921,28800.0
2014-04-24 15:40:00,74.47,74.47,74.42,74.43,87900.0,51.5921,51.5921,51.5574,51.5644,87900.0
2014-04-24 15:45:00,74.44,74.47,74.42,74.47,97900.0,51.5713,51.5921,51.5574,51.5921,97900.0
2014-04-24 15:50:00,74.47,74.49,74.45,74.47,163700.0,51.5921,51.6059,51.5782,51.5921,163700.0
2014-04-24 15:55:00,74.47,74.51,74.44,74.51,442000.0,51.5921,51.6198,51.5713,51.6198,442000.0
2014-04-25 09:30:00,74.44,74.49,74.15,74.17,121100.0,51.5713,51.6059,51.3704,51.3842,121100.0
2014-04-25 09:35:00,74.18,74.25,74.16,74.23,47900.0,51.3912,51.4397,51.3773,51.4258,47900.0
2014-04-25 09:40:00,74.22,74.41,74.21,74.38,42000.0,51.4189,51.5505,51.412,51.5297,42000.0
2014-04-25 09:45:00,74.38,74.44,74.29,74.3,59400.0,51.5297,51.5713,51.4674,51.4743,59400.0
2014-04-25 09:50:00,74.3,74.44,74.3,74.43,29000.0,51.4743,51.5713,51.4743,51.5644,29000.0
2014-04-25 09:55:00,74.43,74.45,74.36,74.38,35200.0,51.5644,51.5782,51.5159,51.5297,35200.0
2014-04-25 10:00:00,74.39,74.41,74.33,74.35,90300.0,51.5367,51.5505,51.4951,51.5089,90300.0
2014-04-25 10:05:00,74.35,74.4,74.34,74.34,58600.0,51.5089,51.5436,51.502,51.502,58600.0
2014-04-25 10:10:00,74.34,74.41,74.3,74.4,56800.0,51.502,51.5505,51.4743,51.5436,56800.0
2014-04-25 10:15:00,74.4,74.41,74.31,74.39,51900.0,51.5436,51.5505,51.4812,51.5367,51900.0
2014-04-25 10:20:00,74.39,74.41,74.35,74.4,88600.0,51.5367,51.5505,51.5089,51.5436,88600.0
2014-04-25 10:25:00,74.39,74.4,74.31,74.32,27500.0,51.5367,51.5436,51.4812,51.4882,27500.0
2014-04-25 10:30:00,74.32,74.38,74.3,74.38,26900.0,51.4882,51.5297,51.4743,51.5297,26900.0
2014-04-25 10:35:00,74.37,74.41,74.31,74.4,33900.0,51.5228,51.5505,51.4812,51.5436,33900.0
2014-04-25 10:40:00,74.4,74.4,74.35,74.4,35500.0,51.5436,51.5436,51.5089,51.5436,35500.0
2014-04-25 10:45:00,74.39,74.41,74.38,74.39,48100.0,51.5367,51.5505,51.5297,51.5367,48100.0
2014-04-25 10:50:00,74.39,74.42,74.38,74.38,33600.0,51.5367,51.5574,51.5297,51.5297,33600.0
2014-04-25 10:55:00,74.37,74.39,74.32,74.32,27000.0,51.5228,51.5367,51.4882,51.4882,27000.0
2014-04-25 11:00:00,74.31,74.34,74.3,74.31,37900.0,51.4812,51.502,51.4743,51.4812,37900.0
2014-04-25 11:05:00,74.31,74.36,74.27,74.35,135600.0,51.4812,51.5159,51.4535,51.5089,135600.0
2014-04-25 11:10:00,74.31,74.38,74.31,74.37,106900.0,51.4812,51.5297,51.4812,51.5228,106900.0
2014-04-25 11:15:00,74.37,74.37,74.29,74.31,27700.0,51.5228,51.5228,51.4674,51.4812,27700.0
2014-04-25 11:20:00,74.31,74.35,74.3,74.33,14500.0,51.4812,51.5089,51.4743,51.4951,14500.0
2014-04-25 11:25:00,74.32,74.45,74.32,74.45,50200.0,51.4882,51.5782,51.4882,51.5782,50200.0
2014-04-25 11:30:00,74.45,74.45,74.33,74.38,32000.0,51.5782,51.5782,51.4951,51.5297,32000.0
2014-04-25 11:35:00,74.38,74.44,74.38,74.4,10500.0,51.5297,51.5713,51.5297,51.5436,10500.0
2014-04-25 11:40:00,74.4,74.42,74.36,74.37,21100.0,51.5436,51.5574,51.5159,51.5228,21100.0
2014-04-25 11:45:00,74.37,74.37,74.29,74.32,28700.0,51.5228,51.5228,51.4674,51.4882,28700.0
2014-04-25 11:50:00,74.32,74.36,74.32,74.33,40700.0,51.4882,51.5159,51.4882,51.4951,40700.0
2014-04-25 11:55:00,74.34,74.36,74.31,74.33,32800.0,51.502,51.5159,51.4812,51.4951,32800.0
2014-04-25 12:00:00,74.33,74.36,74.32,74.32,21900.0,51.4951,51.5159,51.4882,51.4882,21900.0
2014-04-25 12:05:00,74.32,74.35,74.31,74.34,33800.0,51.4882,51.5089,51.4812,51.502,33800.0
2014-04-25 12:10:00,74.34,74.36,74.32,74.33,17600.0,51.502,51.5159,51.4882,51.4951,17600.0
2014-04-25 12:15:00,74.33,74.36,74.33,74.35,28200.0,51.4951,51.5159,51.4951,51.5089,28200.0
2014-04-25 12:20:00,74.35,74.35,74.32,74.33,13700.0,51.5089,51.5089,51.4882,51.4951,13700.0
2014-04-25 12:25:00,74.33,74.35,74.32,74.34,30300.0,51.4951,51.5089,51.4882,51.502,30300.0
2014-04-25 12:30:00,74.34,74.36,74.32,74.34,12000.0,51.502,51.5159,51.4882,51.502,12000.0
2014-04-25 12:35:00,74.33,74.34,74.29,74.33,27300.0,51.4951,51.502,51.4674,51.4951,27300.0
2014-04-25 12:40:00,74.32,74.34,74.32,74.32,19400.0,51.4882,51.502,51.4882,51.4882,19400.0
2014-04-25 12:45:00,74.33,74.33,74.32,74.33,99100.0,51.4951,51.4951,51.4882,51.4951,99100.0
2014-04-25 12:50:00,74.33,74.34,74.28,74.29,41300.0,51.4951,51.502,51.4605,51.4674,41300.0
2014-04-25 12:55:00,74.28,74.34,74.26,74.32,29000.0,51.4605,51.502,51.4466,51.4882,29000.0
2014-04-25 13:00:00,74.32,74.34,74.26,74.28,23600.0,51.4882,51.502,51.4466,51.4605,23600.0
2014-04-25 13:05:00,74.28,74.31,74.27,74.31,98700.0,51.4605,51.4812,51.4535,51.4812,98700.0
2014-04-25 13:10:00,74.3,74.3,74.27,74.28,18900.0,51.4743,51.4743,51.4535,51.4605,18900.0
2014-04-25 13:15:00,74.28,74.31,74.27,74.29,23300.0,51.4605,51.4812,51.4535,51.4674,23300.0
2014-04-25 13:20:00,74.29,74.3,74.28,74.29,12100.0,51.4674,51.4743,51.4605,51.4674,12100.0
2014-04-25 13:25:00,74.28,74.34,74.28,74.32,13700.0,51.4605,51.502,51.4605,51.4882,13700.0
2014-04-25 13:30:00,74.32,74.34,74.32,74.32,30000.0,51.4882,51.502,51.4882,51.4882,30000.0
2014-04-25 13:35:00,74.33,74.33,74.28,74.29,21300.0,51.4951,51.4951,51.4605,51.4674,21300.0
2014-04-25 13:40:00,74.29,74.32,74.29,74.3,13800.0,51.4674,51.4882,51.4674,51.4743,13800.0
2014-04-25 13:45:00,74.3,74.32,74.29,74.31,31800.0,51.4743,51.4882,51.4674,51.4812,31800.0
2014-04-25 13:50:00,74.3,74.35,74.3,74.32,20800.0,51.4743,51.5089,51.4743,51.4882,20800.0
2014-04-25 13:55:00,74.32,74.32,74.3,74.31,31700.0,51.4882,51.4882,51.4743,51.4812,31700.0
2014-04-25 14:00:00,74.31,74.34,74.3,74.3,104600.0,51.4812,51.502,51.4743,51.4743,104600.0
2014-04-25 14:05:00,74.31,74.32,74.3,74.32,42600.0,51.4812,51.4882,51.4743,51.4882,42600.0
2014-04-25 14:10:00,74.32,74.32,74.28,74.29,57400.0,51.4882,51.4882,51.4605,51.4674,57400.0
2014-04-25 14:15:00,74.28,74.28,74.19,74.19,49700.0,51.4605,51.4605,51.3981,51.3981,49700.0
2014-04-25 14:20:00,74.2,74.22,74.18,74.2,44300.0,51.405,51.4189,51.3912,51.405,44300.0
2014-04-25 14:25:00,74.19,74.24,74.19,74.21,41400.0,51.3981,51.4327,51.3981,51.412,41400.0
2014-04-25 14:30:00,74.2,74.23,74.18,74.23,31700.0,51.405,51.4258,51.3912,51.4258,31700.0
2014-04-25 14:35:00,74.23,74.31,74.23,74.29,47900.0,51.4258,51.4812,51.4258,51.4674,47900.0
2014-04-25 14:40:00,74.3,74.31,74.28,74.3,53500.0,51.4743,51.4812,51.4605,51.4743,53500.0
2014-04-25 14:45:00,74.3,74.31,74.28,74.29,49700.0,51.4743,51.4812,51.4605,51.4674,49700.0
2014-04-25 14:50:00,74.3,74.33,74.29,74.29,91000.0,51.4743,51.4951,51.4674,51.4674,91000.0
2014-04-25 14:55:00,74.3,74.3,74.28,74.29,36800.0,51.4743,51.4743,51.4605,51.4674,36800.0
2014-04-25 15:00:00,74.3,74.32,74.28,74.31,218000.0,51.4743,51.4882,51.4605,51.4812,218000.0
2014-04-25 15:05:00,74.31,74.31,74.28,74.29,21200.0,51.4812,51.4812,51.4605,51.4674,21200.0
2014-04-25 15:10:00,74.3,74.31,74.28,74.3,32900.0,51.4743,51.4812,51.4605,51.4743,32900.0
2014-04-25 15:15:00,74.29,74.35,74.28,74.33,36500.0,51.4674,51.5089,51.4605,51.4951,36500.0
2014-04-25 15:20:00,74.32,74.37,74.31,74.36,29600.0,51.4882,51.5228,51.4812,51.5159,29600.0
2014-04-25 15:25:00,74.36,74.41,74.35,74.4,45900.0,51.5159,51.5505,51.5089,51.5436,45900.0
2014-04-25 15:30:00,74.4,74.41,74.33,74.36,94800.0,51.5436,51.5505,51.4951,51.5159,94800.0
2014-04-25 15:35:00,74.35,74.38,74.35,74.38,99700.0,51.5089,51.5297,51.5089,51.5297,99700.0
2014-04-25 15:40:00,74.38,74.43,74.36,74.42,38500.0,51.5297,51.5644,51.5159,51.5574,38500.0
2014-04-25 15:45:00,74.42,74.49,74.41,74.48,80400.0,51.5574,51.6059,51.5505,51.599,80400.0
2014-04-25 15:50:00,74.48,74.5,74.47,74.49,81700.0,51.599,51.6129,51.5921,51.6059,81700.0
2014-04-25 15:55:00,74.49,74.5,74.38,74.41,413800.0,51.6059,51.6129,51.5297,51.5505,413800.0
2014-04-28 09:30:00,74.56,74.59,74.28,74.3,104200.0,51.6544,51.6752,51.4605,51.4743,104200.0
2014-04-28 09:35:00,74.26,74.39,74.25,74.35,129200.0,51.4466,51.5367,51.4397,51.5089,129200.0
2014-04-28 09:40:00,74.34,74.42,74.29,74.41,30800.0,51.502,51.5574,51.4674,51.5505,30800.0
2014-04-28 09:45:00,74.42,74.45,74.35,74.41,33600.0,51.5574,51.5782,51.5089,51.5505,33600.0
2014-04-28 09:50:00,74.41,74.59,74.41,74.59,18100.0,51.5505,51.6752,51.5505,51.6752,18100.0
2014-04-28 09:55:00,74.58,74.71,74.54,74.66,35000.0,51.6683,51.7584,51.6406,51.7237,35000.0
2014-04-28 10:00:00,74.67,74.73,74.66,74.73,77100.0,51.7306,51.7722,51.7237,51.7722,77100.0
2014-04-28 10:05:00,74.73,74.76,74.61,74.62,59600.0,51.7722,51.793,51.6891,51.696,59600.0
2014-04-28 10:10:00,74.63,74.75,74.56,74.73,94400.0,51.7029,51.7861,51.6544,51.7722,94400.0
2014-04-28 10:15:00,74.74,74.75,74.59,74.69,53600.0,51.7791,51.7861,51.6752,51.7445,53600.0
2014-04-28 10:20:00,74.71,74.75,74.64,74.64,25600.0,51.7584,51.7861,51.7099,51.7099,25600.0
2014-04-28 10:25:00,74.63,74.68,74.62,74.62,15700.0,51.7029,51.7376,51.696,51.696,15700.0
2014-04-28 10:30:00,74.62,74.68,74.59,74.67,29300.0,51.696,51.7376,51.6752,51.7306,29300.0
2014-04-28 10:35:00,74.68,74.72,74.65,74.69,31800.0,51.7376,51.7653,51.7168,51.7445,31800.0
2014-04-28 10:40:00,74.7,74.73,74.68,74.69,38300.0,51.7514,51.7722,51.7376,51.7445,38300.0
2014-04-28 10:45:00,74.69,74.72,74.67,74.68,74600.0,51.7445,51.7653,51.7306,51.7376,74600.0
2014-04-28 10:50:00,74.68,74.7,74.64,74.67,49300.0,51.7376,51.7514,51.7099,51.7306,49300.0
2014-04-28 10:55:00,74.67,74.7,74.65,74.67,23500.0,51.7306,51.7514,51.7168,51.7306,23500.0
2014-04-28 11:00:00,74.67,74.7,74.64,74.69,29600.0,51.7306,51.7514,51.7099,51.7445,29600.0
2014-04-28 11:05:00,74.69,74.7,74.66,74.67,33300.0,51.7445,51.7514,51.7237,51.7306,33300.0
2014-04-28 11:10:00,74.68,74.69,74.59,74.61,31100.0,51.7376,51.7445,51.6752,51.6891,31100.0
2014-04-28 11:15:00,74.61,74.64,74.59,74.64,34400.0,51.6891,51.7099,51.6752,51.7099,34400.0
2014-04-28 11:20:00,74.64,74.66,74.57,74.58,50900.0,51.7099,51.7237,51.6614,51.6683,50900.0
2014-04-28 11:25:00,74.58,74.62,74.55,74.55,46000.0,51.6683,51.696,51.6475,51.6475,46000.0
2014-04-28 11:30:00,74.56,74.64,74.56,74.61,39400.0,51.6544,51.7099,51.6544,51.6891,39400.0
2014-04-28 11:35:00,74.62,74.63,74.57,74.6,22800.0,51.696,51.7029,51.6614,51.6821,22800.0
2014-04-28 11:40:00,74.61,74.72,74.58,74.68,62300.0,51.6891,51.7653,51.6683,51.7376,62300.0
2014-04-28 11:45:00,74.68,74.71,74.65,74.67,36800.0,51.7376,51.7584,51.7168,51.7306,36800.0
2014-04-28 11:50:00,74.67,74.71,74.65,74.69,53600.0,51.7306,51.7584,51.7168,51.7445,53600.0
2014-04-28 11:55:00,74.69,74.7,74.6,74.6,45900.0,51.7445,51.7514,51.6821,51.6821,45900.0
2014-04-28 12:00:00,74.6,74.6,74.52,74.56,38700.0,51.6821,51.6821,51.6267,51.6544,38700.0
2014-04-28 12:05:00,74.56,74.56,74.5,74.53,37300.0,51.6544,51.6544,51.6129,51.6336,37300.0
2014-04-28 12:10:00,74.53,74.6,74.52,74.57,34500.0,51.6336,51.6821,51.6267,51.6614,34500.0
2014-04-28 12:15:00,74.57,74.59,74.54,74.56,26800.0,51.6614,51.6752,51.6406,51.6544,26800.0
2014-04-28 12:20:00,74.55,74.55,74.53,74.54,16900.0,51.6475,51.6475,51.6336,51.6406,16900.0
2014-04-28 12:25:00,74.54,74.62,74.5,74.62,57700.0,51.6406,51.696,51.6129,51.696,57700.0
2014-04-28 12:30:00,74.61,74.65,74.56,74.63,57100.0,51.6891,51.7168,51.6544,51.7029,57100.0
2014-04-28 12:35:00,74.63,74.7,74.62,74.69,33000.0,51.7029,51.7514,51.696,51.7445,33000.0
2014-04-28 12:40:00,74.69,74.72,74.6,74.6,44000.0,51.7445,51.7653,51.6821,51.6821,44000.0
2014-04-28 12:45:00,74.61,74.69,74.57,74.66,31900.0,51.6891,51.7445,51.6614,51.7237,31900.0
2014-04-28 12:50:00,74.66,74.67,74.63,74.66,28900.0,51.7237,51.7306,51.7029,51.7237,28900.0
2014-04-28 12:55:00,74.66,74.69,74.63,74.67,17500.0,51.7237,51.7445,51.7029,51.7306,17500.0
2014-04-28 13:00:00,74.67,74.67,74.52,74.52,34500.0,51.7306,51.7306,51.6267,51.6267,34500.0
2014-04-28 13:05:00,74.53,74.54,74.4,74.42,60900.0,51.6336,51.6406,51.5436,51.5574,60900.0
2014-04-28 13:10:00,74.43,74.48,74.4,74.44,76300.0,51.5644,51.599,51.5436,51.5713,76300.0
2014-04-28 13:15:00,74.44,74.44,74.34,74.35,50100.0,51.5713,51.5713,51.502,51.5089,50100.0
2014-04-28 13:20:00,74.35,74.36,74.22,74.23,70300.0,51.5089,51.5159,51.4189,51.4258,70300.0
2014-04-28 13:25:00,74.23,74.25,74.2,74.23,49100.0,51.4258,51.4397,51.405,51.4258,49100.0
2014-04-28 13:30:00,74.22,74.23,74.13,74.17,73300.0,51.4189,51.4258,51.3565,51.3842,73300.0
2014-04-28 13:35:00,74.17,74.17,74.1,74.1,39700.0,51.3842,51.3842,51.3358,51.3358,39700.0
2014-04-28 13:40:00,74.1,74.14,74.08,74.1,73800.0,51.3358,51.3635,51.3219,51.3358,73800.0
2014-04-28 13:45:00,74.11,74.19,74.08,74.18,58200.0,51.3427,51.3981,51.3219,51.3912,58200.0
2014-04-28 13:50:00,74.18,74.24,74.15,74.16,27000.0,51.3912,51.4327,51.3704,51.3773,27000.0
2014-04-28 13:55:00,74.16,74.18,74.13,74.16,51400.0,51.3773,51.3912,51.3565,51.3773,51400.0
2014-04-28 14:00:00,74.16,74.16,74.1,74.15,31000.0,51.3773,51.3773,51.3358,51.3704,31000.0
2014-04-28 14:05:00,74.14,74.16,74.08,74.16,31500.0,51.3635,51.3773,51.3219,51.3773,31500.0
2014-04-28 14:10:00,74.17,74.28,74.17,74.25,42200.0,51.3842,51.4605,51.3842,51.4397,42200.0
2014-04-28 14:15:00,74.25,74.28,74.24,74.26,30700.0,51.4397,51.4605,51.4327,51.4466,30700.0
2014-04-28 14:20:00,74.27,74.35,74.24,74.34,36800.0,51.4535,51.5089,51.4327,51.502,36800.0
2014-04-28 14:25:00,74.33,74.41,74.33,74.39,31600.0,51.4951,51.5505,51.4951,51.5367,31600.0
2014-04-28 14:30:00,74.4,74.42,74.33,74.36,32800.0,51.5436,51.5574,51.4951,51.5159,32800.0
2014-04-28 14:35:00,74.35,74.4,74.32,74.4,32300.0,51.5089,51.5436,51.4882,51.5436,32300.0
2014-04-28 14:40:00,74.4,74.41,74.36,74.39,47200.0,51.5436,51.5505,51.5159,51.5367,47200.0
2014-04-28 14:45:00,74.4,74.44,74.38,74.44,30800.0,51.5436,51.5713,51.5297,51.5713,30800.0
2014-04-28 14:50:00,74.43,74.49,74.4,74.41,39600.0,51.5644,51.6059,51.5436,51.5505,39600.0
2014-04-28 14:55:00,74.41,74.45,74.39,74.39,19000.0,51.5505,51.5782,51.5367,51.5367,19000.0
2014-04-28 15:00:00,74.4,74.5,74.39,74.49,48900.0,51.5436,51.6129,51.5367,51.6059,48900.0
2014-04-28 15:05:00,74.5,74.63,74.49,74.6,58400.0,51.6129,51.7029,51.6059,51.6821,58400.0
2014-04-28 15:10:00,74.61,74.68,74.59,74.65,48900.0,51.6891,51.7376,51.6752,51.7168,48900.0
2014-04-28 15:15:00,74.64,74.74,74.63,74.73,91500.0,51.7099,51.7791,51.7029,51.7722,91500.0
2014-04-28 15:20:00,74.72,74.75,74.67,74.7,137300.0,51.7653,51.7861,51.7306,51.7514,137300.0
2014-04-28 15:25:00,74.7,74.75,74.67,74.68,108200.0,51.7514,51.7861,51.7306,51.7376,108200.0
2014-04-28 15:30:00,74.68,74.73,74.66,74.7,116200.0,51.7376,51.7722,51.7237,51.7514,116200.0
2014-04-28 15:35:00,74.71,74.78,74.69,74.76,95200.0,51.7584,51.8068,51.7445,51.793,95200.0
2014-04-28 15:40:00,74.76,74.83,74.73,74.81,109900.0,51.793,51.8415,51.7722,51.8276,109900.0
2014-04-28 15:45:00,74.82,74.83,74.79,74.81,214500.0,51.8346,51.8415,51.8138,51.8276,214500.0
2014-04-28 15:50:00,74.81,74.82,74.72,74.72,142100.0,51.8276,51.8346,51.7653,51.7653,142100.0
2014-04-28 15:55:00,74.72,74.72,74.63,74.66,219500.0,51.7653,51.7653,51.7029,51.7237,219500.0
2014-04-29 09:30:00,74.99,75.18,74.82,75.17,253600.0,51.9523,52.084,51.8346,52.077,253600.0
2014-04-29 09:35:00,75.15,75.2,75.08,75.14,105700.0,52.0632,52.0978,52.0147,52.0563,105700.0
2014-04-29 09:40:00,75.15,75.27,75.05,75.24,81600.0,52.0632,52.1463,51.9939,52.1255,81600.0
2014-04-29 09:45:00,75.25,75.34,75.13,75.26,61300.0,52.1325,52.1948,52.0493,52.1394,61300.0
2014-04-29 09:50:00,75.25,75.26,75.19,75.2,49900.0,52.1325,52.1394,52.0909,52.0978,49900.0
2014-04-29 09:55:00,75.21,75.26,75.07,75.1,86200.0,52.1047,52.1394,52.0078,52.0285,86200.0
2014-04-29 10:00:00,75.11,75.26,75.11,75.25,57500.0,52.0355,52.1394,52.0355,52.1325,57500.0
2014-04-29 10:05:00,75.25,75.31,75.21,75.25,63800.0,52.1325,52.174,52.1047,52.1325,63800.0
2014-04-29 10:10:00,75.23,75.26,75.1,75.12,28900.0,52.1186,52.1394,52.0285,52.0424,28900.0
2014-04-29 10:15:00,75.12,75.12,75.02,75.03,35100.0,52.0424,52.0424,51.9731,51.98,35100.0
2014-04-29 10:20:00,75.04,75.1,75.03,75.05,32400.0,51.987,52.0285,51.98,51.9939,32400.0
2014-04-29 10:25:00,75.04,75.06,74.88,74.89,61400.0,51.987,52.0008,51.8761,51.8831,61400.0
2014-04-29 10:30:00,74.9,74.96,74.89,74.92,44500.0,51.89,51.9315,51.8831,51.9038,44500.0
2014-04-29 10:35:00,74.92,75.1,74.88,75.1,58200.0,51.9038,52.0285,51.8761,52.0285,58200.0
2014-04-29 10:40:00,75.09,75.24,75.09,75.14,55800.0,52.0216,52.1255,52.0216,52.0563,55800.0
2014-04-29 10:45:00,75.14,75.15,75.02,75.09,45800.0,52.0563,52.0632,51.9731,52.0216,45800.0
2014-04-29 10:50:00,75.09,75.11,75.03,75.05,24200.0,52.0216,52.0355,51.98,51.9939,24200.0
2014-04-29 10:55:00,75.06,75.07,74.96,74.97,32900.0,52.0008,52.0078,51.9315,51.9385,32900.0
2014-04-29 11:00:00,74.98,75.13,74.97,75.12,40400.0,51.9454,52.0493,51.9385,52.0424,40400.0
2014-04-29 11:05:00,75.11,75.12,75.04,75.04,31400.0,52.0355,52.0424,51.987,51.987,31400.0
2014-04-29 11:10:00,75.04,75.06,74.99,75.01,26000.0,51.987,52.0008,51.9523,51.9662,26000.0
2014-04-29 11:15:00,74.99,75.09,74.99,75.03,48500.0,51.9523,52.0216,51.9523,51.98,48500.0
2014-04-29 11:20:00,75.04,75.07,75.02,75.04,37000.0,51.987,52.0078,51.9731,51.987,37000.0
2014-04-29 11:25:00,75.03,75.08,75.01,75.05,46400.0,51.98,52.0147,51.9662,51.9939,46400.0
2014-04-29 11:30:00,75.07,75.11,75.02,75.08,51200.0,52.0078,52.0355,51.9731,52.0147,51200.0
2014-04-29 11:35:00,75.08,75.09,75.02,75.07,44300.0,52.0147,52.0216,51.9731,52.0078,44300.0
2014-04-29 11:40:00,75.06,75.09,75.02,75.07,23000.0,52.0008,52.0216,51.9731,52.0078,23000.0
2014-04-29 11:45:00,75.05,75.06,75.0,75.05,24000.0,51.9939,52.0008,51.9593,51.9939,24000.0
2014-04-29 11:50:00,75.05,75.07,75.02,75.05,18000.0,51.9939,52.0078,51.9731,51.9939,18000.0
2014-04-29 11:55:00,75.05,75.09,75.04,75.06,21000.0,51.9939,52.0216,51.987,52.0008,21000.0
2014-04-29 12:00:00,75.07,75.12,75.06,75.12,45100.0,52.0078,52.0424,52.0008,52.0424,45100.0
2014-04-29 12:05:00,75.13,75.15,75.06,75.08,63000.0,52.0493,52.0632,52.0008,52.0147,63000.0
2014-04-29 12:10:00,75.08,75.14,75.08,75.11,10500.0,52.0147,52.0563,52.0147,52.0355,10500.0
2014-04-29 12:15:00,75.1,75.11,75.02,75.08,22700.0,52.0285,52.0355,51.9731,52.0147,22700.0
2014-04-29 12:20:00,75.08,75.13,75.05,75.09,98500.0,52.0147,52.0493,51.9939,52.0216,98500.0
2014-04-29 12:25:00,75.08,75.11,75.04,75.07,35300.0,52.0147,52.0355,51.987,52.0078,35300.0
2014-04-29 12:30:00,75.08,75.15,75.06,75.15,51800.0,52.0147,52.0632,52.0008,52.0632,51800.0
2014-04-29 12:35:00,75.15,75.15,75.11,75.13,23400.0,52.0632,52.0632,52.0355,52.0493,23400.0
2014-04-29 12:40:00,75.13,75.15,75.12,75.13,34400.0,52.0493,52.0632,52.0424,52.0493,34400.0
2014-04-29 12:45:00,75.13,75.21,75.13,75.18,19900.0,52.0493,52.1047,52.0493,52.084,19900.0
2014-04-29 12:50:00,75.19,75.22,75.14,75.21,38300.0,52.0909,52.1117,52.0563,52.1047,38300.0
2014-04-29 12:55:00,75.21,75.24,75.19,75.23,28800.0,52.1047,52.1255,52.0909,52.1186,28800.0
2014-04-29 13:00:00,75.23,75.23,75.17,75.18,55600.0,52.1186,52.1186,52.077,52.084,55600.0
2014-04-29 13:05:00,75.18,75.22,75.12,75.12,146800.0,52.084,52.1117,52.0424,52.0424,146800.0
2014-04-29 13:10:00,75.13,75.14,75.05,75.07,23000.0,52.0493,52.0563,51.9939,52.0078,23000.0
2014-04-29 13:15:00,75.05,75.12,75.05,75.08,86900.0,51.9939,52.0424,51.9939,52.0147,86900.0
2014-04-29 13:20:00,75.08,75.1,75.04,75.04,67500.0,52.0147,52.0285,51.987,51.987,67500.0
2014-04-29 13:25:00,75.03,75.05,75.01,75.05,11300.0,51.98,51.9939,51.9662,51.9939,11300.0
2014-04-29 13:30:00,75.04,75.08,74.98,75.0,72300.0,51.987,52.0147,51.9454,51.9593,72300.0
2014-04-29 13:35:00,75.01,75.08,74.97,75.08,14400.0,51.9662,52.0147,51.9385,52.0147,14400.0
2014-04-29 13:40:00,75.09,75.11,75.08,75.1,19500.0,52.0216,52.0355,52.0147,52.0285,19500.0
2014-04-29 13:45:00,75.1,75.15,75.09,75.15,30800.0,52.0285,52.0632,52.0216,52.0632,30800.0
2014-04-29 13:50:00,75.15,75.19,75.08,75.12,91200.0,52.0632,52.0909,52.0147,52.0424,91200.0
2014-04-29 13:55:00,75.11,75.17,75.11,75.16,34700.0,52.0355,52.077,52.0355,52.0701,34700.0
2014-04-29 14:00:00,75.16,75.19,75.11,75.16,50900.0,52.0701,52.0909,52.0355,52.0701,50900.0
2014-04-29 14:05:00,75.17,75.17,75.12,75.16,35300.0,52.077,52.077,52.0424,52.0701,35300.0
2014-04-29 14:10:00,75.16,75.17,75.11,75.12,20700.0,52.0701,52.077,52.0355,52.0424,20700.0
2014-04-29 14:15:00,75.12,75.15,75.11,75.14,28900.0,52.0424,52.0632,52.0355,52.0563,28900.0
2014-04-29 14:20:00,75.14,75.15,75.12,75.13,35300.0,52.0563,52.0632,52.0424,52.0493,35300.0
2014-04-29 14:25:00,75.15,75.17,75.13,75.15,68100.0,52.0632,52.077,52.0493,52.0632,68100.0
2014-04-29 14:30:00,75.15,75.16,75.08,75.09,81400.0,52.0632,52.0701,52.0147,52.0216,81400.0
2014-04-29 14:35:00,75.1,75.12,75.03,75.06,70200.0,52.0285,52.0424,51.98,52.0008,70200.0
2014-04-29 14:40:00,75.06,75.06,74.98,75.01,47700.0,52.0008,52.0008,51.9454,51.9662,47700.0
2014-04-29 14:45:00,75.02,75.02,74.92,74.93,68900.0,51.9731,51.9731,51.9038,51.9108,68900.0
2014-04-29 14:50:00,74.92,74.92,74.84,74.84,32900.0,51.9038,51.9038,51.8484,51.8484,32900.0
2014-04-29 14:55:00,74.84,74.84,74.76,74.76,36200.0,51.8484,51.8484,51.793,51.793,36200.0
2014-04-29 15:00:00,74.77,74.91,74.76,74.91,92100.0,51.7999,51.8969,51.793,51.8969,92100.0
2014-04-29 15:05:00,74.92,74.98,74.91,74.92,74900.0,51.9038,51.9454,51.8969,51.9038,74900.0
2014-04-29 15:10:00,74.93,74.98,74.89,74.9,52700.0,51.9108,51.9454,51.8831,51.89,52700.0
2014-04-29 15:15:00,74.89,74.91,74.87,74.9,75700.0,51.8831,51.8969,51.8692,51.89,75700.0
2014-04-29 15:20:00,74.89,74.9,74.85,74.86,24700.0,51.8831,51.89,51.8553,51.8623,24700.0
2014-04-29 15:25:00,74.85,74.9,74.85,74.88,92200.0,51.8553,51.89,51.8553,51.8761,92200.0
2014-04-29 15:30:00,74.88,74.89,74.79,74.81,169300.0,51.8761,51.8831,51.8138,51.8276,169300.0
2014-04-29 15:35:00,74.81,74.81,74.76,74.76,55400.0,51.8276,51.8276,51.793,51.793,55400.0
2014-04-29 15:40:00,74.76,74.79,74.74,74.75,92300.0,51.793,51.8138,51.7791,51.7861,92300.0
2014-04-29 15:45:00,74.75,74.77,74.74,74.74,96500.0,51.7861,51.7999,51.7791,51.7791,96500.0
2014-04-29 15:50:00,74.74,74.75,74.71,74.72,109000.0,51.7791,51.7861,51.7584,51.7653,109000.0
2014-04-29 15:55:00,74.72,74.73,74.67,74.69,289700.0,51.7653,51.7722,51.7306,51.7445,289700.0
2014-04-30 09:30:00,75.03,75.03,74.3,74.51,201000.0,51.98,51.98,51.4743,51.6198,201000.0
2014-04-30 09:35:00,74.5,74.5,74.3,74.41,81000.0,51.6129,51.6129,51.4743,51.5505,81000.0
2014-04-30 09:40:00,74.39,74.51,74.37,74.45,87900.0,51.5367,51.6198,51.5228,51.5782,87900.0
2014-04-30 09:45:00,74.46,74.52,74.45,74.48,74800.0,51.5852,51.6267,51.5782,51.599,74800.0
2014-04-30 09:50:00,74.49,74.6,74.47,74.49,98700.0,51.6059,51.6821,51.5921,51.6059,98700.0
2014-04-30 09:55:00,74.48,74.57,74.38,74.43,117200.0,51.599,51.6614,51.5297,51.5644,117200.0
2014-04-30 10:00:00,74.42,74.47,74.39,74.41,62300.0,51.5574,51.5921,51.5367,51.5505,62300.0
2014-04-30 10:05:00,74.42,74.44,74.36,74.36,57200.0,51.5574,51.5713,51.5159,51.5159,57200.0
2014-04-30 10:10:00,74.37,74.45,74.37,74.43,81400.0,51.5228,51.5782,51.5228,51.5644,81400.0
2014-04-30 10:15:00,74.44,74.45,74.36,74.42,123400.0,51.5713,51.5782,51.5159,51.5574,123400.0
2014-04-30 10:20:00,74.42,74.49,74.36,74.48,88400.0,51.5574,51.6059,51.5159,51.599,88400.0
2014-04-30 10:25:00,74.48,74.49,74.45,74.48,54700.0,51.599,51.6059,51.5782,51.599,54700.0
2014-04-30 10:30:00,74.48,74.51,74.47,74.5,74200.0,51.599,51.6198,51.5921,51.6129,74200.0
2014-04-30 10:35:00,74.51,74.54,74.46,74.47,56600.0,51.6198,51.6406,51.5852,51.5921,56600.0
2014-04-30 10:40:00,74.48,74.48,74.41,74.42,77100.0,51.599,51.599,51.5505,51.5574,77100.0
2014-04-30 10:45:00,74.41,74.48,74.39,74.39,65700.0,51.5505,51.599,51.5367,51.5367,65700.0
2014-04-30 10:50:00,74.39,74.44,74.38,74.4,48000.0,51.5367,51.5713,51.5297,51.5436,48000.0
2014-04-30 10:55:00,74.41,74.43,74.4,74.4,45600.0,51.5505,51.5644,51.5436,51.5436,45600.0
2014-04-30 11:00:00,74.4,74.43,74.38,74.4,91000.0,51.5436,51.5644,51.5297,51.5436,91000.0
2014-04-30 11:05:00,74.41,74.42,74.37,74.41,56100.0,51.5505,51.5574,51.5228,51.5505,56100.0
2014-04-30 11:10:00,74.41,74.48,74.41,74.47,57400.0,51.5505,51.599,51.5505,51.5921,57400.0
2014-04-30 11:15:00,74.46,74.47,74.42,74.45,60500.0,51.5852,51.5921,51.5574,51.5782,60500.0
2014-04-30 11:20:00,74.45,74.45,74.41,74.42,30600.0,51.5782,51.5782,51.5505,51.5574,30600.0
2014-04-30 11:25:00,74.43,74.43,74.36,74.37,39000.0,51.5644,51.5644,51.5159,51.5228,39000.0
2014-04-30 11:30:00,74.37,74.43,74.36,74.42,53300.0,51.5228,51.5644,51.5159,51.5574,53300.0
2014-04-30 11:35:00,74.42,74.5,74.41,74.49,33900.0,51.5574,51.6129,51.5505,51.6059,33900.0
2014-04-30 11:40:00,74.5,74.5,74.41,74.42,40300.0,51.6129,51.6129,51.5505,51.5574,40300.0
2014-04-30 11:45:00,74.42,74.45,74.4,74.45,34500.0,51.5574,51.5782,51.5436,51.5782,34500.0
2014-04-30 11:50:00,74.45,74.49,74.41,74.48,25000.0,51.5782,51.6059,51.5505,51.599,25000.0
2014-04-30 11:55:00,74.48,74.49,74.42,74.44,28700.0,51.599,51.6059,51.5574,51.5713,28700.0
2014-04-30 12:00:00,74.45,74.49,74.43,74.48,44300.0,51.5782,51.6059,51.5644,51.599,44300.0
2014-04-30 12:05:00,74.48,74.48,74.42,74.44,30900.0,51.599,51.599,51.5574,51.5713,30900.0
2014-04-30 12:10:00,74.45,74.46,74.42,74.43,23200.0,51.5782,51.5852,51.5574,51.5644,23200.0
2014-04-30 12:15:00,74.44,74.48,74.44,74.47,35500.0,51.5713,51.599,51.5713,51.5921,35500.0
2014-04-30 12:20:00,74.46,74.49,74.44,74.48,70600.0,51.5852,51.6059,51.5713,51.599,70600.0
2014-04-30 12:25:00,74.48,74.54,74.45,74.53,36000.0,51.599,51.6406,51.5782,51.6336,36000.0
2014-04-30 12:30:00,74.54,74.54,74.47,74.52,44400.0,51.6406,51.6406,51.5921,51.6267,44400.0
2014-04-30 12:35:00,74.53,74.53,74.46,74.52,25700.0,51.6336,51.6336,51.5852,51.6267,25700.0
2014-04-30 12:40:00,74.52,74.54,74.48,74.54,29700.0,51.6267,51.6406,51.599,51.6406,29700.0
2014-04-30 12:45:00,74.54,74.62,74.54,74.62,32100.0,51.6406,51.696,51.6406,51.696,32100.0
2014-04-30 12:50:00,74.62,74.63,74.59,74.6,34200.0,51.696,51.7029,51.6752,51.6821,34200.0
2014-04-30 12:55:00,74.6,74.62,74.56,74.56,35300.0,51.6821,51.696,51.6544,51.6544,35300.0
2014-04-30 13:00:00,74.56,74.56,74.41,74.41,138800.0,51.6544,51.6544,51.5505,51.5505,138800.0
2014-04-30 13:05:00,74.42,74.48,74.41,74.47,53400.0,51.5574,51.599,51.5505,51.5921,53400.0
2014-04-30 13:10:00,74.48,74.5,74.45,74.5,33700.0,51.599,51.6129,51.5782,51.6129,33700.0
2014-04-30 13:15:00,74.5,74.51,74.43,74.44,29400.0,51.6129,51.6198,51.5644,51.5713,29400.0
2014-04-30 13:20:00,74.45,74.48,74.42,74.48,31300.0,51.5782,51.599,51.5574,51.599,31300.0
2014-04-30 13:25:00,74.48,74.49,74.4,74.41,66600.0,51.599,51.6059,51.5436,51.5505,66600.0
2014-04-30 13:30:00,74.41,74.46,74.4,74.41,38300.0,51.5505,51.5852,51.5436,51.5505,38300.0
2014-04-30 13:35:00,74.42,74.45,74.4,74.42,41000.0,51.5574,51.5782,51.5436,51.5574,41000.0
2014-04-30 13:40:00,74.42,74.44,74.4,74.42,38200.0,51.5574,51.5713,51.5436,51.5574,38200.0
2014-04-30 13:45:00,74.42,74.42,74.38,74.39,54000.0,51.5574,51.5574,51.5297,51.5367,54000.0
2014-04-30 13:50:00,74.38,74.38,74.36,74.36,26400.0,51.5297,51.5297,51.5159,51.5159,26400.0
2014-04-30 13:55:00,74.36,74.38,74.35,74.36,53900.0,51.5159,51.5297,51.5089,51.5159,53900.0
2014-04-30 14:00:00,74.35,74.4,74.24,74.33,98300.0,51.5089,51.5436,51.4327,51.4951,98300.0
2014-04-30 14:05:00,74.32,74.33,74.21,74.28,82800.0,51.4882,51.4951,51.412,51.4605,82800.0
2014-04-30 14:10:00,74.27,74.31,74.22,74.29,90700.0,51.4535,51.4812,51.4189,51.4674,90700.0
2014-04-30 14:15:00,74.28,74.42,74.26,74.37,86200.0,51.4605,51.5574,51.4466,51.5228,86200.0
2014-04-30 14:20:00,74.36,74.44,74.29,74.43,142000.0,51.5159,51.5713,51.4674,51.5644,142000.0
2014-04-30 14:25:00,74.42,74.45,74.34,74.38,70000.0,51.5574,51.5782,51.502,51.5297,70000.0
2014-04-30 14:30:00,74.38,74.45,74.37,74.42,55300.0,51.5297,51.5782,51.5228,51.5574,55300.0
2014-04-30 14:35:00,74.43,74.45,74.35,74.36,46900.0,51.5644,51.5782,51.5089,51.5159,46900.0
2014-04-30 14:40:00,74.37,74.4,74.35,74.39,43900.0,51.5228,51.5436,51.5089,51.5367,43900.0
2014-04-30 14:45:00,74.38,74.48,74.37,74.42,77900.0,51.5297,51.599,51.5228,51.5574,77900.0
2014-04-30 14:50:00,74.42,74.47,74.4,74.42,98400.0,51.5574,51.5921,51.5436,51.5574,98400.0
2014-04-30 14:55:00,74.42,74.43,74.34,74.34,95300.0,51.5574,51.5644,51.502,51.502,95300.0
2014-04-30 15:00:00,74.35,74.37,74.24,74.26,73400.0,51.5089,51.5228,51.4327,51.4466,73400.0
2014-04-30 15:05:00,74.26,74.26,74.17,74.17,94100.0,51.4466,51.4466,51.3842,51.3842,94100.0
2014-04-30 15:10:00,74.17,74.23,74.17,74.21,70300.0,51.3842,51.4258,51.3842,51.412,70300.0
2014-04-30 15:15:00,74.21,74.23,74.17,74.23,69500.0,51.412,51.4258,51.3842,51.4258,69500.0
2014-04-30 15:20:00,74.23,74.3,74.22,74.3,167700.0,51.4258,51.4743,51.4189,51.4743,167700.0
2014-04-30 15:25:00,74.3,74.31,74.28,74.31,147900.0,51.4743,51.4812,51.4605,51.4812,147900.0
2014-04-30 15:30:00,74.31,74.33,74.25,74.31,106700.0,51.4812,51.4951,51.4397,51.4812,106700.0
2014-04-30 15:35:00,74.31,74.32,74.28,74.31,112100.0,51.4812,51.4882,51.4605,51.4812,112100.0
2014-04-30 15:40:00,74.3,74.32,74.26,74.29,127700.0,51.4743,51.4882,51.4466,51.4674,127700.0
2014-04-30 15:45:00,74.3,74.31,74.19,74.23,280200.0,51.4743,51.4812,51.3981,51.4258,280200.0
2014-04-30 15:50:00,74.23,74.31,74.22,74.3,201400.0,51.4258,51.4812,51.4189,51.4743,201400.0
2014-04-30 15:55:00,74.31,74.33,74.27,74.31,228000.0,51.4812,51.4951,51.4535,51.4812,228000.0
2014-05-01 09:30:00,75.01,75.25,74.89,75.16,282300.0,51.9662,52.1325,51.8831,52.0701,282300.0
2014-05-01 09:35:00,75.12,75.28,74.94,75.09,141200.0,52.0424,52.1532,51.9177,52.0216,141200.0
2014-05-01 09:40:00,75.08,75.24,75.07,75.16,169700.0,52.0147,52.1255,52.0078,52.0701,169700.0
2014-05-01 09:45:00,75.14,75.33,75.13,75.21,197700.0,52.0563,52.1879,52.0493,52.1047,197700.0
2014-05-01 09:50:00,75.21,75.23,74.67,74.69,248500.0,52.1047,52.1186,51.7306,51.7445,248500.0
2014-05-01 09:55:00,74.68,74.81,74.6,74.72,70400.0,51.7376,51.8276,51.6821,51.7653,70400.0
2014-05-01 10:00:00,74.72,74.88,74.6,74.62,92800.0,51.7653,51.8761,51.6821,51.696,92800.0
2014-05-01 10:05:00,74.64,74.72,74.5,74.5,184200.0,51.7099,51.7653,51.6129,51.6129,184200.0
2014-05-01 10:10:00,74.49,74.55,74.38,74.39,55200.0,51.6059,51.6475,51.5297,51.5367,55200.0
2014-05-01 10:15:00,74.39,74.42,74.12,74.24,113000.0,51.5367,51.5574,51.3496,51.4327,113000.0
2014-05-01 10:20:00,74.25,74.37,74.18,74.22,39000.0,51.4397,51.5228,51.3912,51.4189,39000.0
2014-05-01 10:25:00,74.24,74.32,74.17,74.2,43200.0,51.4327,51.4882,51.3842,51.405,43200.0
2014-05-01 10:30:00,74.2,74.27,74.18,74.19,32700.0,51.405,51.4535,51.3912,51.3981,32700.0
2014-05-01 10:35:00,74.18,74.26,74.05,74.26,71300.0,51.3912,51.4466,51.3011,51.4466,71300.0
2014-05-01 10:40:00,74.27,74.44,74.2,74.43,71100.0,51.4535,51.5713,51.405,51.5644,71100.0
2014-05-01 10:45:00,74.43,74.51,74.4,74.48,63200.0,51.5644,51.6198,51.5436,51.599,63200.0
2014-05-01 10:50:00,74.49,74.61,74.47,74.61,38100.0,51.6059,51.6891,51.5921,51.6891,38100.0
2014-05-01 10:55:00,74.61,74.65,74.58,74.65,43200.0,51.6891,51.7168,51.6683,51.7168,43200.0
2014-05-01 11:00:00,74.63,74.73,74.63,74.7,32900.0,51.7029,51.7722,51.7029,51.7514,32900.0
2014-05-01 11:05:00,74.7,74.75,74.66,74.69,52100.0,51.7514,51.7861,51.7237,51.7445,52100.0
2014-05-01 11:10:00,74.69,74.75,74.57,74.6,62200.0,51.7445,51.7861,51.6614,51.6821,62200.0
2014-05-01 11:15:00,74.6,74.63,74.53,74.55,45500.0,51.6821,51.7029,51.6336,51.6475,45500.0
2014-05-01 11:20:00,74.56,74.63,74.54,74.57,38200.0,51.6544,51.7029,51.6406,51.6614,38200.0
2014-05-01 11:25:00,74.57,74.61,74.54,74.59,24000.0,51.6614,51.6891,51.6406,51.6752,24000.0
2014-05-01 11:30:00,74.59,74.76,74.58,74.64,40300.0,51.6752,51.793,51.6683,51.7099,40300.0
2014-05-01 11:35:00,74.64,74.65,74.56,74.57,29900.0,51.7099,51.7168,51.6544,51.6614,29900.0
2014-05-01 11:40:00,74.58,74.68,74.58,74.66,26900.0,51.6683,51.7376,51.6683,51.7237,26900.0
2014-05-01 11:45:00,74.66,74.84,74.66,74.82,54600.0,51.7237,51.8484,51.7237,51.8346,54600.0
2014-05-01 11:50:00,74.82,74.95,74.81,74.94,54200.0,51.8346,51.9246,51.8276,51.9177,54200.0
2014-05-01 11:55:00,74.92,74.92,74.85,74.9,67300.0,51.9038,51.9038,51.8553,51.89,67300.0
2014-05-01 12:00:00,74.9,74.9,74.81,74.85,53000.0,51.89,51.89,51.8276,51.8553,53000.0
2014-05-01 12:05:00,74.84,74.94,74.83,74.91,44300.0,51.8484,51.9177,51.8415,51.8969,44300.0
2014-05-01 12:10:00,74.91,74.98,74.9,74.93,75100.0,51.8969,51.9454,51.89,51.9108,75100.0
2014-05-01 12:15:00,74.92,74.97,74.91,74.94,32100.0,51.9038,51.9385,51.8969,51.9177,32100.0
2014-05-01 12:20:00,74.93,74.97,74.92,74.97,44800.0,51.9108,51.9385,51.9038,51.9385,44800.0
2014-05-01 12:25:00,74.96,75.04,74.93,75.03,44000.0,51.9315,51.987,51.9108,51.98,44000.0
2014-05-01 12:30:00,75.04,75.18,75.03,75.18,76300.0,51.987,52.084,51.98,52.084,76300.0
2014-05-01 12:35:00,75.17,75.2,75.13,75.14,35200.0,52.077,52.0978,52.0493,52.0563,35200.0
2014-05-01 12:40:00,75.13,75.21,75.1,75.12,36700.0,52.0493,52.1047,52.0285,52.0424,36700.0
2014-05-01 12:45:00,75.13,75.13,74.95,74.99,54300.0,52.0493,52.0493,51.9246,51.9523,54300.0
2014-05-01 12:50:00,75.0,75.0,74.94,74.95,14800.0,51.9593,51.9593,51.9177,51.9246,14800.0
2014-05-01 12:55:00,74.96,74.98,74.9,74.96,31700.0,51.9315,51.9454,51.89,51.9315,31700.0
2014-05-01 13:00:00,74.97,75.04,74.96,74.98,16900.0,51.9385,51.987,51.9315,51.9454,16900.0
2014-05-01 13:05:00,74.98,74.99,74.9,74.92,25400.0,51.9454,51.9523,51.89,51.9038,25400.0
2014-05-01 13:10:00,74.93,74.93,74.79,74.83,46900.0,51.9108,51.9108,51.8138,51.8415,46900.0
2014-05-01 13:15:00,74.84,74.9,74.82,74.89,30600.0,51.8484,51.89,51.8346,51.8831,30600.0
2014-05-01 13:20:00,74.89,74.96,74.87,74.95,48300.0,51.8831,51.9315,51.8692,51.9246,48300.0
2014-05-01 13:25:00,74.94,74.96,74.89,74.95,43800.0,51.9177,51.9315,51.8831,51.9246,43800.0
2014-05-01 13:30:00,74.95,74.95,74.9,74.94,28700.0,51.9246,51.9246,51.89,51.9177,28700.0
2014-05-01 13:35:00,74.94,75.03,74.93,75.02,36900.0,51.9177,51.98,51.9108,51.9731,36900.0
2014-05-01 13:40:00,75.01,75.09,75.01,75.04,47200.0,51.9662,52.0216,51.9662,51.987,47200.0
2014-05-01 13:45:00,75.04,75.06,74.95,74.98,39300.0,51.987,52.0008,51.9246,51.9454,39300.0
2014-05-01 13:50:00,74.98,75.0,74.96,74.98,28600.0,51.9454,51.9593,51.9315,51.9454,28600.0
2014-05-01 13:55:00,74.99,74.99,74.9,74.92,37700.0,51.9523,51.9523,51.89,51.9038,37700.0
2014-05-01 14:00:00,74.92,74.99,74.91,74.99,39800.0,51.9038,51.9523,51.8969,51.9523,39800.0
2014-05-01 14:05:00,74.99,74.99,74.94,74.97,54000.0,51.9523,51.9523,51.9177,51.9385,54000.0
2014-05-01 14:10:00,74.97,74.99,74.96,74.97,32500.0,51.9385,51.9523,51.9315,51.9385,32500.0
2014-05-01 14:15:00,74.96,75.02,74.96,75.02,33300.0,51.9315,51.9731,51.9315,51.9731,33300.0
2014-05-01 14:20:00,75.02,75.02,74.98,75.0,42800.0,51.9731,51.9731,51.9454,51.9593,42800.0
2014-05-01 14:25:00,74.99,75.05,74.99,75.04,32500.0,51.9523,51.9939,51.9523,51.987,32500.0
2014-05-01 14:30:00,75.04,75.09,75.03,75.08,30500.0,51.987,52.0216,51.98,52.0147,30500.0
2014-05-01 14:35:00,75.08,75.09,75.02,75.05,66600.0,52.0147,52.0216,51.9731,51.9939,66600.0
2014-05-01 14:40:00,75.05,75.08,75.0,75.05,34500.0,51.9939,52.0147,51.9593,51.9939,34500.0
2014-05-01 14:45:00,75.04,75.08,75.01,75.08,66100.0,51.987,52.0147,51.9662,52.0147,66100.0
2014-05-01 14:50:00,75.07,75.08,75.03,75.06,71100.0,52.0078,52.0147,51.98,52.0008,71100.0
2014-05-01 14:55:00,75.06,75.09,75.04,75.06,35000.0,52.0008,52.0216,51.987,52.0008,35000.0
2014-05-01 15:00:00,75.06,75.09,75.05,75.08,25500.0,52.0008,52.0216,51.9939,52.0147,25500.0
2014-05-01 15:05:00,75.07,75.08,75.05,75.06,26100.0,52.0078,52.0147,51.9939,52.0008,26100.0
2014-05-01 15:10:00,75.05,75.1,74.99,75.1,49300.0,51.9939,52.0285,51.9523,52.0285,49300.0
2014-05-01 15:15:00,75.1,75.11,75.05,75.06,56200.0,52.0285,52.0355,51.9939,52.0008,56200.0
2014-05-01 15:20:00,75.06,75.07,74.96,74.97,49000.0,52.0008,52.0078,51.9315,51.9385,49000.0
2014-05-01 15:25:00,74.96,74.97,74.89,74.94,69200.0,51.9315,51.9385,51.8831,51.9177,69200.0
2014-05-01 15:30:00,74.95,75.0,74.91,75.0,99200.0,51.9246,51.9593,51.8969,51.9593,99200.0
2014-05-01 15:35:00,75.01,75.01,74.96,74.97,53600.0,51.9662,51.9662,51.9315,51.9385,53600.0
2014-05-01 15:40:00,74.96,75.01,74.96,74.98,76600.0,51.9315,51.9662,51.9315,51.9454,76600.0
2014-05-01 15:45:00,74.97,75.02,74.95,75.01,107000.0,51.9385,51.9731,51.9246,51.9662,107000.0
2014-05-01 15:50:00,75.0,75.12,75.0,75.09,162100.0,51.9593,52.0424,51.9593,52.0216,162100.0
2014-05-01 15:55:00,75.09,75.13,74.98,75.05,234400.0,52.0216,52.0493,51.9454,51.9939,234400.0
2014-05-02 09:30:00,74.88,75.25,74.87,75.24,139400.0,51.8761,52.1325,51.8692,52.1255,139400.0
2014-05-02 09:35:00,75.2,75.25,75.05,75.2,72200.0,52.0978,52.1325,51.9939,52.0978,72200.0
2014-05-02 09:40:00,75.21,75.37,75.2,75.32,161600.0,52.1047,52.2156,52.0978,52.181,161600.0
2014-05-02 09:45:00,75.32,75.56,75.32,75.5,138500.0,52.181,52.3472,52.181,52.3057,138500.0
2014-05-02 09:50:00,75.49,75.72,75.43,75.69,145600.0,52.2987,52.4581,52.2572,52.4373,145600.0
2014-05-02 09:55:00,75.69,75.82,75.65,75.82,99300.0,52.4373,52.5273,52.4096,52.5273,99300.0
2014-05-02 10:00:00,75.81,75.84,75.71,75.79,67100.0,52.5204,52.5412,52.4511,52.5066,67100.0
2014-05-02 10:05:00,75.76,75.93,75.75,75.89,67600.0,52.4858,52.6036,52.4789,52.5758,67600.0
2014-05-02 10:10:00,75.89,75.95,75.83,75.94,118200.0,52.5758,52.6174,52.5343,52.6105,118200.0
2014-05-02 10:15:00,75.95,76.12,75.91,76.12,244500.0,52.6174,52.7352,52.5897,52.7352,244500.0
2014-05-02 10:20:00,76.12,76.12,75.98,76.01,103600.0,52.7352,52.7352,52.6382,52.659,103600.0
2014-05-02 10:25:00,76.01,76.04,75.93,75.97,81100.0,52.659,52.6798,52.6036,52.6313,81100.0
2014-05-02 10:30:00,75.95,76.0,75.93,75.94,64100.0,52.6174,52.6521,52.6036,52.6105,64100.0
2014-05-02 10:35:00,75.94,76.06,75.91,76.03,92800.0,52.6105,52.6936,52.5897,52.6728,92800.0
2014-05-02 10:40:00,76.03,76.08,76.0,76.03,92500.0,52.6728,52.7075,52.6521,52.6728,92500.0
2014-05-02 10:45:00,76.02,76.08,75.88,75.94,100100.0,52.6659,52.7075,52.5689,52.6105,100100.0
2014-05-02 10:50:00,75.94,76.07,75.89,76.04,101300.0,52.6105,52.7005,52.5758,52.6798,101300.0
2014-05-02 10:55:00,76.03,76.07,76.0,76.01,58600.0,52.6728,52.7005,52.6521,52.659,58600.0
2014-05-02 11:00:00,76.01,76.07,76.0,76.06,52300.0,52.659,52.7005,52.6521,52.6936,52300.0
2014-05-02 11:05:00,76.06,76.1,76.03,76.04,63800.0,52.6936,52.7213,52.6728,52.6798,63800.0
2014-05-02 11:10:00,76.04,76.09,76.01,76.04,56000.0,52.6798,52.7144,52.659,52.6798,56000.0
2014-05-02 11:15:00,76.05,76.08,76.0,76.07,54900.0,52.6867,52.7075,52.6521,52.7005,54900.0
2014-05-02 11:20:00,76.07,76.08,76.0,76.04,65400.0,52.7005,52.7075,52.6521,52.6798,65400.0
2014-05-02 11:25:00,76.04,76.08,75.96,75.96,455000.0,52.6798,52.7075,52.6243,52.6243,455000.0
2014-05-02 11:30:00,75.96,76.12,75.96,76.12,83800.0,52.6243,52.7352,52.6243,52.7352,83800.0
2014-05-02 11:35:00,76.11,76.21,76.1,76.16,62300.0,52.7283,52.7975,52.7213,52.7629,62300.0
2014-05-02 11:40:00,76.17,76.2,76.13,76.15,53500.0,52.7698,52.7906,52.7421,52.756,53500.0
2014-05-02 11:45:00,76.15,76.24,76.15,76.2,62800.0,52.756,52.8183,52.756,52.7906,62800.0
2014-05-02 11:50:00,76.2,76.25,76.17,76.21,55700.0,52.7906,52.8252,52.7698,52.7975,55700.0
2014-05-02 11:55:00,76.21,76.29,76.2,76.27,58400.0,52.7975,52.853,52.7906,52.8391,58400.0
2014-05-02 12:00:00,76.28,76.31,76.24,76.29,58900.0,52.846,52.8668,52.8183,52.853,58900.0
2014-05-02 12:05:00,76.29,76.36,76.29,76.33,78000.0,52.853,52.9015,52.853,52.8807,78000.0
2014-05-02 12:10:00,76.32,76.36,76.31,76.35,39700.0,52.8737,52.9015,52.8668,52.8945,39700.0
2014-05-02 12:15:00,76.35,76.37,76.34,76.35,46700.0,52.8945,52.9084,52.8876,52.8945,46700.0
2014-05-02 12:20:00,76.35,76.41,76.34,76.41,54600.0,52.8945,52.9361,52.8876,52.9361,54600.0
2014-05-02 12:25:00,76.4,76.43,76.38,76.4,68500.0,52.9292,52.95,52.9153,52.9292,68500.0
2014-05-02 12:30:00,76.4,76.45,76.38,76.42,66200.0,52.9292,52.9638,52.9153,52.943,66200.0
2014-05-02 12:35:00,76.42,76.5,76.42,76.49,66800.0,52.943,52.9984,52.943,52.9915,66800.0
2014-05-02 12:40:00,76.5,76.51,76.49,76.5,63400.0,52.9984,53.0054,52.9915,52.9984,63400.0
2014-05-02 12:45:00,76.5,76.57,76.49,76.54,51600.0,52.9984,53.0469,52.9915,53.0262,51600.0
2014-05-02 12:50:00,76.55,76.55,76.48,76.54,101000.0,53.0331,53.0331,52.9846,53.0262,101000.0
2014-05-02 12:55:00,76.54,76.58,76.48,76.56,62300.0,53.0262,53.0539,52.9846,53.04,62300.0
2014-05-02 13:00:00,76.57,76.63,76.56,76.62,63900.0,53.0469,53.0885,53.04,53.0816,63900.0
2014-05-02 13:05:00,76.62,76.69,76.6,76.63,68800.0,53.0816,53.1301,53.0677,53.0885,68800.0
2014-05-02 13:10:00,76.63,76.63,76.55,76.6,54200.0,53.0885,53.0885,53.0331,53.0677,54200.0
2014-05-02 13:15:00,76.6,76.64,76.54,76.61,63900.0,53.0677,53.0954,53.0262,53.0747,63900.0
2014-05-02 13:20:00,76.61,76.68,76.58,76.67,83900.0,53.0747,53.1231,53.0539,53.1162,83900.0
2014-05-02 13:25:00,76.67,76.69,76.63,76.64,61200.0,53.1162,53.1301,53.0885,53.0954,61200.0
2014-05-02 13:30:00,76.64,76.7,76.6,76.68,72500.0,53.0954,53.137,53.0677,53.1231,72500.0
2014-05-02 13:35:00,76.68,76.74,76.67,76.72,63400.0,53.1231,53.1647,53.1162,53.1509,63400.0
2014-05-02 13:40:00,76.71,76.77,76.71,76.74,73400.0,53.1439,53.1855,53.1439,53.1647,73400.0
2014-05-02 13:45:00,76.74,76.74,76.66,76.68,62200.0,53.1647,53.1647,53.1093,53.1231,62200.0
2014-05-02 13:50:00,76.68,76.7,76.58,76.6,57600.0,53.1231,53.137,53.0539,53.0677,57600.0
2014-05-02 13:55:00,76.61,76.62,76.56,76.56,43000.0,53.0747,53.0816,53.04,53.04,43000.0
2014-05-02 14:00:00,76.57,76.58,76.41,76.43,137500.0,53.0469,53.0539,52.9361,52.95,137500.0
2014-05-02 14:05:00,76.42,76.47,76.4,76.42,84400.0,52.943,52.9777,52.9292,52.943,84400.0
2014-05-02 14:10:00,76.41,76.55,76.4,76.55,63600.0,52.9361,53.0331,52.9292,53.0331,63600.0
2014-05-02 14:15:00,76.55,76.66,76.55,76.62,51200.0,53.0331,53.1093,53.0331,53.0816,51200.0
2014-05-02 14:20:00,76.61,76.62,76.56,76.58,47100.0,53.0747,53.0816,53.04,53.0539,47100.0
2014-05-02 14:25:00,76.58,76.6,76.53,76.59,77500.0,53.0539,53.0677,53.0192,53.0608,77500.0
2014-05-02 14:30:00,76.59,76.74,76.59,76.7,199400.0,53.0608,53.1647,53.0608,53.137,199400.0
2014-05-02 14:35:00,76.71,76.78,76.69,76.7,76100.0,53.1439,53.1924,53.1301,53.137,76100.0
2014-05-02 14:40:00,76.7,76.75,76.66,76.75,204800.0,53.137,53.1716,53.1093,53.1716,204800.0
2014-05-02 14:45:00,76.76,76.82,76.73,76.73,92300.0,53.1786,53.2201,53.1578,53.1578,92300.0
2014-05-02 14:50:00,76.73,76.76,76.61,76.71,200700.0,53.1578,53.1786,53.0747,53.1439,200700.0
2014-05-02 14:55:00,76.71,76.76,76.69,76.69,94100.0,53.1439,53.1786,53.1301,53.1301,94100.0
2014-05-02 15:00:00,76.69,76.84,76.69,76.84,156600.0,53.1301,53.234,53.1301,53.234,156600.0
2014-05-02 15:05:00,76.83,76.85,76.77,76.82,110300.0,53.2271,53.2409,53.1855,53.2201,110300.0
2014-05-02 15:10:00,76.81,76.82,76.7,76.71,167600.0,53.2132,53.2201,53.137,53.1439,167600.0
2014-05-02 15:15:00,76.7,76.75,76.68,76.69,118000.0,53.137,53.1716,53.1231,53.1301,118000.0
2014-05-02 15:20:00,76.69,76.69,76.59,76.59,111100.0,53.1301,53.1301,53.0608,53.0608,111100.0
2014-05-02 15:25:00,76.59,76.64,76.56,76.63,184400.0,53.0608,53.0954,53.04,53.0885,184400.0
2014-05-02 15:30:00,76.63,76.7,76.62,76.65,119000.0,53.0885,53.137,53.0816,53.1024,119000.0
2014-05-02 15:35:00,76.64,76.65,76.53,76.55,148200.0,53.0954,53.1024,53.0192,53.0331,148200.0
2014-05-02 15:40:00,76.54,76.56,76.52,76.53,141500.0,53.0262,53.04,53.0123,53.0192,141500.0
2014-05-02 15:45:00,76.53,76.56,76.51,76.52,158300.0,53.0192,53.04,53.0054,53.0123,158300.0
2014-05-02 15:50:00,76.51,76.55,76.51,76.54,184300.0,53.0054,53.0331,53.0054,53.0262,184300.0
2014-05-02 15:55:00,76.54,76.59,76.5,76.51,287300.0,53.0262,53.0608,52.9984,53.0054,287300.0
2014-05-05 09:30:00,76.4,76.43,76.22,76.35,260000.0,52.9292,52.95,52.8045,52.8945,260000.0
2014-05-05 09:35:00,76.34,76.49,76.31,76.4,71200.0,52.8876,52.9915,52.8668,52.9292,71200.0
2014-05-05 09:40:00,76.39,76.66,76.36,76.6,152800.0,52.9222,53.1093,52.9015,53.0677,152800.0
2014-05-05 09:45:00,76.6,76.84,76.58,76.68,55300.0,53.0677,53.234,53.0539,53.1231,55300.0
2014-05-05 09:50:00,76.69,76.9,76.67,76.8,77900.0,53.1301,53.2756,53.1162,53.2063,77900.0
2014-05-05 09:55:00,76.81,76.89,76.75,76.85,115000.0,53.2132,53.2686,53.1716,53.2409,115000.0
2014-05-05 10:00:00,76.85,76.92,76.78,76.78,97400.0,53.2409,53.2894,53.1924,53.1924,97400.0
2014-05-05 10:05:00,76.79,76.79,76.66,76.7,67600.0,53.1994,53.1994,53.1093,53.137,67600.0
2014-05-05 10:10:00,76.7,76.79,76.66,76.78,66900.0,53.137,53.1994,53.1093,53.1924,66900.0
2014-05-05 10:15:00,76.78,77.0,76.78,76.96,68400.0,53.1924,53.3448,53.1924,53.3171,68400.0
2014-05-05 10:20:00,76.96,76.99,76.87,76.93,64600.0,53.3171,53.3379,53.2548,53.2963,64600.0
2014-05-05 10:25:00,76.92,76.98,76.81,76.81,57800.0,53.2894,53.331,53.2132,53.2132,57800.0
2014-05-05 10:30:00,76.81,76.87,76.71,76.79,166100.0,53.2132,53.2548,53.1439,53.1994,166100.0
2014-05-05 10:35:00,76.79,76.98,76.78,76.87,56500.0,53.1994,53.331,53.1924,53.2548,56500.0
2014-05-05 10:40:00,76.87,76.95,76.86,76.89,71000.0,53.2548,53.3102,53.2479,53.2686,71000.0
2014-05-05 10:45:00,76.9,76.99,76.9,76.91,49700.0,53.2756,53.3379,53.2756,53.2825,49700.0
2014-05-05 10:50:00,76.91,76.92,76.86,76.86,67800.0,53.2825,53.2894,53.2479,53.2479,67800.0
2014-05-05 10:55:00,76.86,76.95,76.83,76.93,40500.0,53.2479,53.3102,53.2271,53.2963,40500.0
2014-05-05 11:00:00,76.93,76.99,76.91,76.95,72200.0,53.2963,53.3379,53.2825,53.3102,72200.0
2014-05-05 11:05:00,76.96,76.97,76.86,76.89,25800.0,53.3171,53.3241,53.2479,53.2686,25800.0
2014-05-05 11:10:00,76.89,76.98,76.89,76.93,34200.0,53.2686,53.331,53.2686,53.2963,34200.0
2014-05-05 11:15:00,76.94,76.97,76.91,76.94,40200.0,53.3033,53.3241,53.2825,53.3033,40200.0
2014-05-05 11:20:00,76.95,77.07,76.95,77.01,101400.0,53.3102,53.3933,53.3102,53.3518,101400.0
2014-05-05 11:25:00,77.01,77.08,76.91,77.06,57900.0,53.3518,53.4003,53.2825,53.3864,57900.0
2014-05-05 11:30:00,77.07,77.13,77.01,77.07,52100.0,53.3933,53.4349,53.3518,53.3933,52100.0
2014-05-05 11:35:00,77.07,77.1,77.03,77.06,35600.0,53.3933,53.4141,53.3656,53.3864,35600.0
2014-05-05 11:40:00,77.06,77.2,77.05,77.2,54600.0,53.3864,53.4834,53.3795,53.4834,54600.0
2014-05-05 11:45:00,77.2,77.25,77.16,77.25,83100.0,53.4834,53.518,53.4557,53.518,83100.0
2014-05-05 11:50:00,77.25,77.3,77.11,77.13,104200.0,53.518,53.5527,53.421,53.4349,104200.0
2014-05-05 11:55:00,77.13,77.2,77.08,77.11,50300.0,53.4349,53.4834,53.4003,53.421,50300.0
2014-05-05 12:00:00,77.11,77.19,77.07,77.07,29200.0,53.421,53.4765,53.3933,53.3933,29200.0
2014-05-05 12:05:00,77.08,77.11,77.05,77.05,21500.0,53.4003,53.421,53.3795,53.3795,21500.0
2014-05-05 12:10:00,77.05,77.1,77.05,77.07,27700.0,53.3795,53.4141,53.3795,53.3933,27700.0
2014-05-05 12:15:00,77.08,77.13,77.06,77.09,47800.0,53.4003,53.4349,53.3864,53.4072,47800.0
2014-05-05 12:20:00,77.1,77.13,77.07,77.09,24400.0,53.4141,53.4349,53.3933,53.4072,24400.0
2014-05-05 12:25:00,77.09,77.1,77.07,77.07,34300.0,53.4072,53.4141,53.3933,53.3933,34300.0
2014-05-05 12:30:00,77.08,77.09,77.02,77.04,20100.0,53.4003,53.4072,53.3587,53.3726,20100.0
2014-05-05 12:35:00,77.05,77.06,77.02,77.06,28700.0,53.3795,53.3864,53.3587,53.3864,28700.0
2014-05-05 12:40:00,77.06,77.13,77.06,77.11,62100.0,53.3864,53.4349,53.3864,53.421,62100.0
2014-05-05 12:45:00,77.11,77.11,77.03,77.04,29700.0,53.421,53.421,53.3656,53.3726,29700.0
2014-05-05 12:50:00,77.04,77.04,76.93,76.97,71900.0,53.3726,53.3726,53.2963,53.3241,71900.0
2014-05-05 12:55:00,76.97,77.0,76.94,76.96,43900.0,53.3241,53.3448,53.3033,53.3171,43900.0
2014-05-05 13:00:00,76.94,76.96,76.93,76.94,26000.0,53.3033,53.3171,53.2963,53.3033,26000.0
2014-05-05 13:05:00,76.94,76.96,76.87,76.88,30800.0,53.3033,53.3171,53.2548,53.2617,30800.0
2014-05-05 13:10:00,76.89,76.94,76.89,76.89,33800.0,53.2686,53.3033,53.2686,53.2686,33800.0
2014-05-05 13:15:00,76.9,76.91,76.86,76.9,27600.0,53.2756,53.2825,53.2479,53.2756,27600.0
2014-05-05 13:20:00,76.9,76.9,76.85,76.86,21500.0,53.2756,53.2756,53.2409,53.2479,21500.0
2014-05-05 13:25:00,76.85,76.9,76.85,76.89,14400.0,53.2409,53.2756,53.2409,53.2686,14400.0
2014-05-05 13:30:00,76.89,76.92,76.86,76.92,54600.0,53.2686,53.2894,53.2479,53.2894,54600.0
2014-05-05 13:35:00,76.93,76.96,76.92,76.93,35200.0,53.2963,53.3171,53.2894,53.2963,35200.0
2014-05-05 13:40:00,76.94,76.94,76.9,76.92,69600.0,53.3033,53.3033,53.2756,53.2894,69600.0
2014-05-05 13:45:00,76.92,76.98,76.91,76.96,25300.0,53.2894,53.331,53.2825,53.3171,25300.0
2014-05-05 13:50:00,76.96,77.05,76.96,77.04,43400.0,53.3171,53.3795,53.3171,53.3726,43400.0
2014-05-05 13:55:00,77.04,77.04,76.94,76.94,29100.0,53.3726,53.3726,53.3033,53.3033,29100.0
2014-05-05 14:00:00,76.96,76.99,76.94,76.98,16600.0,53.3171,53.3379,53.3033,53.331,16600.0
2014-05-05 14:05:00,76.98,76.99,76.93,76.94,39200.0,53.331,53.3379,53.2963,53.3033,39200.0
2014-05-05 14:10:00,76.94,76.95,76.89,76.89,40100.0,53.3033,53.3102,53.2686,53.2686,40100.0
2014-05-05 14:15:00,76.9,76.95,76.9,76.94,16700.0,53.2756,53.3102,53.2756,53.3033,16700.0
2014-05-05 14:20:00,76.95,76.95,76.9,76.9,21400.0,53.3102,53.3102,53.2756,53.2756,21400.0
2014-05-05 14:25:00,76.9,76.99,76.89,76.98,28200.0,53.2756,53.3379,53.2686,53.331,28200.0
2014-05-05 14:30:00,76.96,77.01,76.95,76.96,38600.0,53.3171,53.3518,53.3102,53.3171,38600.0
2014-05-05 14:35:00,76.97,76.97,76.89,76.92,61700.0,53.3241,53.3241,53.2686,53.2894,61700.0
2014-05-05 14:40:00,76.91,76.98,76.91,76.95,77100.0,53.2825,53.331,53.2825,53.3102,77100.0
2014-05-05 14:45:00,76.95,76.97,76.89,76.96,79200.0,53.3102,53.3241,53.2686,53.3171,79200.0
2014-05-05 14:50:00,76.96,76.97,76.91,76.92,49800.0,53.3171,53.3241,53.2825,53.2894,49800.0
2014-05-05 14:55:00,76.92,76.98,76.92,76.93,94200.0,53.2894,53.331,53.2894,53.2963,94200.0
2014-05-05 15:00:00,76.93,76.96,76.93,76.95,47200.0,53.2963,53.3171,53.2963,53.3102,47200.0
2014-05-05 15:05:00,76.95,76.97,76.92,76.92,44900.0,53.3102,53.3241,53.2894,53.2894,44900.0
2014-05-05 15:10:00,76.93,76.95,76.92,76.94,32000.0,53.2963,53.3102,53.2894,53.3033,32000.0
2014-05-05 15:15:00,76.94,76.95,76.87,76.87,33500.0,53.3033,53.3102,53.2548,53.2548,33500.0
2014-05-05 15:20:00,76.87,76.88,76.86,76.87,28000.0,53.2548,53.2617,53.2479,53.2548,28000.0
2014-05-05 15:25:00,76.87,76.88,76.87,76.88,46500.0,53.2548,53.2617,53.2548,53.2617,46500.0
2014-05-05 15:30:00,76.88,76.92,76.87,76.92,64100.0,53.2617,53.2894,53.2548,53.2894,64100.0
2014-05-05 15:35:00,76.92,76.94,76.91,76.92,47700.0,53.2894,53.3033,53.2825,53.2894,47700.0
2014-05-05 15:40:00,76.92,76.93,76.85,76.86,98600.0,53.2894,53.2963,53.2409,53.2479,98600.0
2014-05-05 15:45:00,76.86,76.98,76.84,76.97,123600.0,53.2479,53.331,53.234,53.3241,123600.0
2014-05-05 15:50:00,76.97,77.0,76.96,76.98,135800.0,53.3241,53.3448,53.3171,53.331,135800.0
2014-05-05 15:55:00,76.98,76.98,76.88,76.9,316200.0,53.331,53.331,53.2617,53.2756,316200.0
2014-05-06 09:30:00,77.2,77.29,76.76,77.04,184700.0,53.4834,53.5458,53.1786,53.3726,184700.0
2014-05-06 09:35:00,77.06,77.18,76.88,76.94,71200.0,53.3864,53.4695,53.2617,53.3033,71200.0
2014-05-06 09:40:00,76.95,77.1,76.85,76.88,71300.0,53.3102,53.4141,53.2409,53.2617,71300.0
2014-05-06 09:45:00,76.86,76.92,76.76,76.8,45900.0,53.2479,53.2894,53.1786,53.2063,45900.0
2014-05-06 09:50:00,76.81,76.89,76.76,76.84,130000.0,53.2132,53.2686,53.1786,53.234,130000.0
2014-05-06 09:55:00,76.81,76.86,76.76,76.79,63600.0,53.2132,53.2479,53.1786,53.1994,63600.0
2014-05-06 10:00:00,76.82,76.84,76.69,76.77,49900.0,53.2201,53.234,53.1301,53.1855,49900.0
2014-05-06 10:05:00,76.76,76.79,76.64,76.74,58600.0,53.1786,53.1994,53.0954,53.1647,58600.0
2014-05-06 10:10:00,76.75,76.92,76.74,76.86,52900.0,53.1716,53.2894,53.1647,53.2479,52900.0
2014-05-06 10:15:00,76.87,77.0,76.84,76.93,70600.0,53.2548,53.3448,53.234,53.2963,70600.0
2014-05-06 10:20:00,76.94,77.05,76.93,76.99,39500.0,53.3033,53.3795,53.2963,53.3379,39500.0
2014-05-06 10:25:00,77.0,77.08,76.99,77.07,26700.0,53.3448,53.4003,53.3379,53.3933,26700.0
2014-05-06 10:30:00,77.08,77.11,77.0,77.05,36100.0,53.4003,53.421,53.3448,53.3795,36100.0
2014-05-06 10:35:00,77.05,77.08,77.02,77.07,33300.0,53.3795,53.4003,53.3587,53.3933,33300.0
2014-05-06 10:40:00,77.08,77.15,77.03,77.12,30400.0,53.4003,53.4488,53.3656,53.428,30400.0
2014-05-06 10:45:00,77.12,77.18,77.1,77.13,28500.0,53.428,53.4695,53.4141,53.4349,28500.0
2014-05-06 10:50:00,77.12,77.13,77.01,77.01,23400.0,53.428,53.4349,53.3518,53.3518,23400.0
2014-05-06 10:55:00,77.02,77.04,76.93,76.94,46400.0,53.3587,53.3726,53.2963,53.3033,46400.0
2014-05-06 11:00:00,76.94,77.02,76.87,77.01,43400.0,53.3033,53.3587,53.2548,53.3518,43400.0
2014-05-06 11:05:00,77.02,77.08,77.01,77.07,21600.0,53.3587,53.4003,53.3518,53.3933,21600.0
2014-05-06 11:10:00,77.07,77.19,77.06,77.15,33200.0,53.3933,53.4765,53.3864,53.4488,33200.0
2014-05-06 11:15:00,77.16,77.22,77.13,77.16,25400.0,53.4557,53.4973,53.4349,53.4557,25400.0
2014-05-06 11:20:00,77.16,77.21,77.15,77.18,28500.0,53.4557,53.4903,53.4488,53.4695,28500.0
2014-05-06 11:25:00,77.18,77.2,77.1,77.14,45900.0,53.4695,53.4834,53.4141,53.4418,45900.0
2014-05-06 11:30:00,77.12,77.16,77.09,77.1,28100.0,53.428,53.4557,53.4072,53.4141,28100.0
2014-05-06 11:35:00,77.09,77.14,77.08,77.13,39800.0,53.4072,53.4418,53.4003,53.4349,39800.0
2014-05-06 11:40:00,77.13,77.15,77.1,77.11,33000.0,53.4349,53.4488,53.4141,53.421,33000.0
2014-05-06 11:45:00,77.11,77.2,77.11,77.17,27700.0,53.421,53.4834,53.421,53.4626,27700.0
2014-05-06 11:50:00,77.18,77.28,77.17,77.24,51200.0,53.4695,53.5388,53.4626,53.5111,51200.0
2014-05-06 11:55:00,77.24,77.29,77.17,77.18,22200.0,53.5111,53.5458,53.4626,53.4695,22200.0
2014-05-06 12:00:00,77.18,77.25,77.17,77.24,20900.0,53.4695,53.518,53.4626,53.5111,20900.0
2014-05-06 12:05:00,77.24,77.27,77.22,77.25,17800.0,53.5111,53.5319,53.4973,53.518,17800.0
2014-05-06 12:10:00,77.25,77.3,77.25,77.28,26800.0,53.518,53.5527,53.518,53.5388,26800.0
2014-05-06 12:15:00,77.28,77.29,77.14,77.16,41000.0,53.5388,53.5458,53.4418,53.4557,41000.0
2014-05-06 12:20:00,77.16,77.17,77.1,77.16,27300.0,53.4557,53.4626,53.4141,53.4557,27300.0
2014-05-06 12:25:00,77.16,77.2,77.13,77.19,23600.0,53.4557,53.4834,53.4349,53.4765,23600.0
2014-05-06 12:30:00,77.17,77.22,77.16,77.16,14800.0,53.4626,53.4973,53.4557,53.4557,14800.0
2014-05-06 12:35:00,77.17,77.24,77.17,77.18,16900.0,53.4626,53.5111,53.4626,53.4695,16900.0
2014-05-06 12:40:00,77.19,77.23,77.17,77.22,17600.0,53.4765,53.5042,53.4626,53.4973,17600.0
2014-05-06 12:45:00,77.21,77.27,77.19,77.27,29500.0,53.4903,53.5319,53.4765,53.5319,29500.0
2014-05-06 12:50:00,77.26,77.29,77.21,77.23,20700.0,53.525,53.5458,53.4903,53.5042,20700.0
2014-05-06 12:55:00,77.23,77.28,77.22,77.24,9900.0,53.5042,53.5388,53.4973,53.5111,9900.0
2014-05-06 13:00:00,77.23,77.26,77.22,77.26,15300.0,53.5042,53.525,53.4973,53.525,15300.0
2014-05-06 13:05:00,77.26,77.26,77.17,77.17,30800.0,53.525,53.525,53.4626,53.4626,30800.0
2014-05-06 13:10:00,77.18,77.2,77.12,77.12,23200.0,53.4695,53.4834,53.428,53.428,23200.0
2014-05-06 13:15:00,77.11,77.15,77.1,77.11,24300.0,53.421,53.4488,53.4141,53.421,24300.0
2014-05-06 13:20:00,77.1,77.14,77.1,77.13,29600.0,53.4141,53.4418,53.4141,53.4349,29600.0
2014-05-06 13:25:00,77.12,77.14,77.05,77.06,35300.0,53.428,53.4418,53.3795,53.3864,35300.0
2014-05-06 13:30:00,77.06,77.13,77.06,77.09,18700.0,53.3864,53.4349,53.3864,53.4072,18700.0
2014-05-06 13:35:00,77.09,77.1,76.99,76.99,17900.0,53.4072,53.4141,53.3379,53.3379,17900.0
2014-05-06 13:40:00,76.99,77.03,76.96,76.97,26700.0,53.3379,53.3656,53.3171,53.3241,26700.0
2014-05-06 13:45:00,76.97,77.04,76.96,77.0,39900.0,53.3241,53.3726,53.3171,53.3448,39900.0
2014-05-06 13:50:00,77.0,77.13,77.0,77.13,30300.0,53.3448,53.4349,53.3448,53.4349,30300.0
2014-05-06 13:55:00,77.13,77.17,77.1,77.11,41300.0,53.4349,53.4626,53.4141,53.421,41300.0
2014-05-06 14:00:00,77.11,77.11,77.04,77.1,55400.0,53.421,53.421,53.3726,53.4141,55400.0
2014-05-06 14:05:00,77.1,77.15,77.06,77.11,75400.0,53.4141,53.4488,53.3864,53.421,75400.0
2014-05-06 14:10:00,77.1,77.17,77.09,77.15,60400.0,53.4141,53.4626,53.4072,53.4488,60400.0
2014-05-06 14:15:00,77.15,77.2,77.14,77.17,51900.0,53.4488,53.4834,53.4418,53.4626,51900.0
2014-05-06 14:20:00,77.17,77.17,77.07,77.08,33100.0,53.4626,53.4626,53.3933,53.4003,33100.0
2014-05-06 14:25:00,77.08,77.09,77.03,77.05,30100.0,53.4003,53.4072,53.3656,53.3795,30100.0
2014-05-06 14:30:00,77.05,77.12,77.01,77.12,49200.0,53.3795,53.428,53.3518,53.428,49200.0
2014-05-06 14:35:00,77.12,77.14,77.09,77.11,26200.0,53.428,53.4418,53.4072,53.421,26200.0
2014-05-06 14:40:00,77.1,77.18,77.09,77.14,28300.0,53.4141,53.4695,53.4072,53.4418,28300.0
2014-05-06 14:45:00,77.14,77.15,77.09,77.11,40400.0,53.4418,53.4488,53.4072,53.421,40400.0
2014-05-06 14:50:00,77.11,77.11,77.06,77.09,37700.0,53.421,53.421,53.3864,53.4072,37700.0
2014-05-06 14:55:00,77.1,77.12,77.08,77.09,26200.0,53.4141,53.428,53.4003,53.4072,26200.0
2014-05-06 15:00:00,77.09,77.11,77.02,77.06,37700.0,53.4072,53.421,53.3587,53.3864,37700.0
2014-05-06 15:05:00,77.06,77.09,77.05,77.09,32100.0,53.3864,53.4072,53.3795,53.4072,32100.0
2014-05-06 15:10:00,77.08,77.13,77.07,77.09,51100.0,53.4003,53.4349,53.3933,53.4072,51100.0
2014-05-06 15:15:00,77.09,77.13,77.09,77.11,36900.0,53.4072,53.4349,53.4072,53.421,36900.0
2014-05-06 15:20:00,77.11,77.16,77.08,77.1,108700.0,53.421,53.4557,53.4003,53.4141,108700.0
2014-05-06 15:25:00,77.1,77.15,77.09,77.13,36000.0,53.4141,53.4488,53.4072,53.4349,36000.0
2014-05-06 15:30:00,77.13,77.15,77.1,77.13,39800.0,53.4349,53.4488,53.4141,53.4349,39800.0
2014-05-06 15:35:00,77.13,77.13,77.09,77.12,59500.0,53.4349,53.4349,53.4072,53.428,59500.0
2014-05-06 15:40:00,77.11,77.12,77.07,77.11,71000.0,53.421,53.428,53.3933,53.421,71000.0
2014-05-06 15:45:00,77.11,77.12,77.07,77.11,108800.0,53.421,53.428,53.3933,53.421,108800.0
2014-05-06 15:50:00,77.11,77.11,77.02,77.03,106300.0,53.421,53.421,53.3587,53.3656,106300.0
2014-05-06 15:55:00,77.03,77.09,77.02,77.09,277500.0,53.3656,53.4072,53.3587,53.4072,277500.0
2014-05-07 09:30:00,77.62,77.92,77.49,77.69,294700.0,53.7744,53.9822,53.6843,53.8229,294700.0
2014-05-07 09:35:00,77.7,77.81,77.68,77.75,112600.0,53.8298,53.906,53.8159,53.8644,112600.0
2014-05-07 09:40:00,77.77,77.8,77.65,77.8,65900.0,53.8783,53.8991,53.7952,53.8991,65900.0
2014-05-07 09:45:00,77.79,77.87,77.71,77.87,115400.0,53.8921,53.9476,53.8367,53.9476,115400.0
2014-05-07 09:50:00,77.87,77.89,77.76,77.81,56300.0,53.9476,53.9614,53.8714,53.906,56300.0
2014-05-07 09:55:00,77.8,77.9,77.71,77.81,79700.0,53.8991,53.9684,53.8367,53.906,79700.0
2014-05-07 10:00:00,77.79,77.86,77.77,77.81,80600.0,53.8921,53.9406,53.8783,53.906,80600.0
2014-05-07 10:05:00,77.82,77.84,77.51,77.52,139900.0,53.9129,53.9268,53.6982,53.7051,139900.0
2014-05-07 10:10:00,77.52,77.56,77.46,77.46,114100.0,53.7051,53.7328,53.6635,53.6635,114100.0
2014-05-07 10:15:00,77.47,77.59,77.39,77.4,139900.0,53.6705,53.7536,53.615,53.622,139900.0
2014-05-07 10:20:00,77.4,77.51,77.39,77.43,85000.0,53.622,53.6982,53.615,53.6427,85000.0
2014-05-07 10:25:00,77.42,77.63,77.34,77.61,100000.0,53.6358,53.7813,53.5804,53.7674,100000.0
2014-05-07 10:30:00,77.61,77.71,77.6,77.7,58200.0,53.7674,53.8367,53.7605,53.8298,58200.0
2014-05-07 10:35:00,77.7,77.87,77.6,77.87,69900.0,53.8298,53.9476,53.7605,53.9476,69900.0
2014-05-07 10:40:00,77.87,77.91,77.75,77.8,145400.0,53.9476,53.9753,53.8644,53.8991,145400.0
2014-05-07 10:45:00,77.81,77.84,77.64,77.7,112100.0,53.906,53.9268,53.7882,53.8298,112100.0
2014-05-07 10:50:00,77.7,77.88,77.7,77.88,99800.0,53.8298,53.9545,53.8298,53.9545,99800.0
2014-05-07 10:55:00,77.89,77.95,77.71,77.71,116500.0,53.9614,54.003,53.8367,53.8367,116500.0
2014-05-07 11:00:00,77.72,77.73,77.61,77.67,53500.0,53.8437,53.8506,53.7674,53.809,53500.0
2014-05-07 11:05:00,77.68,77.78,77.68,77.77,63400.0,53.8159,53.8852,53.8159,53.8783,63400.0
2014-05-07 11:10:00,77.78,77.87,77.74,77.86,37700.0,53.8852,53.9476,53.8575,53.9406,37700.0
2014-05-07 11:15:00,77.86,77.86,77.73,77.73,100000.0,53.9406,53.9406,53.8506,53.8506,100000.0
2014-05-07 11:20:00,77.73,77.76,77.68,77.68,75800.0,53.8506,53.8714,53.8159,53.8159,75800.0
2014-05-07 11:25:00,77.69,77.76,77.65,77.72,51400.0,53.8229,53.8714,53.7952,53.8437,51400.0
2014-05-07 11:30:00,77.73,77.92,77.69,77.88,84300.0,53.8506,53.9822,53.8229,53.9545,84300.0
2014-05-07 11:35:00,77.87,77.95,77.86,77.92,48300.0,53.9476,54.003,53.9406,53.9822,48300.0
2014-05-07 11:40:00,77.93,78.03,77.92,78.01,92300.0,53.9891,54.0584,53.9822,54.0446,92300.0
2014-05-07 11:45:00,78.01,78.09,77.97,77.98,66300.0,54.0446,54.1,54.0168,54.0238,66300.0
2014-05-07 11:50:00,77.99,78.09,77.98,78.07,52000.0,54.0307,54.1,54.0238,54.0861,52000.0
2014-05-07 11:55:00,78.09,78.14,77.97,77.98,62000.0,54.1,54.1346,54.0168,54.0238,62000.0
2014-05-07 12:00:00,77.98,78.0,77.9,77.91,39300.0,54.0238,54.0376,53.9684,53.9753,39300.0
2014-05-07 12:05:00,77.92,78.0,77.91,78.0,48300.0,53.9822,54.0376,53.9753,54.0376,48300.0
2014-05-07 12:10:00,78.0,78.01,77.96,77.97,35400.0,54.0376,54.0446,54.0099,54.0168,35400.0
2014-05-07 12:15:00,77.96,78.01,77.96,77.99,31000.0,54.0099,54.0446,54.0099,54.0307,31000.0
2014-05-07 12:20:00,78.0,78.04,77.98,78.02,28900.0,54.0376,54.0653,54.0238,54.0515,28900.0
2014-05-07 12:25:00,78.01,78.03,77.97,77.98,19800.0,54.0446,54.0584,54.0168,54.0238,19800.0
2014-05-07 12:30:00,77.99,78.01,77.96,77.98,46600.0,54.0307,54.0446,54.0099,54.0238,46600.0
2014-05-07 12:35:00,77.98,78.01,77.97,78.01,40600.0,54.0238,54.0446,54.0168,54.0446,40600.0
2014-05-07 12:40:00,78.01,78.05,78.0,78.03,35700.0,54.0446,54.0723,54.0376,54.0584,35700.0
2014-05-07 12:45:00,78.02,78.07,78.02,78.07,40800.0,54.0515,54.0861,54.0515,54.0861,40800.0
2014-05-07 12:50:00,78.07,78.09,78.02,78.04,34800.0,54.0861,54.1,54.0515,54.0653,34800.0
2014-05-07 12:55:00,78.04,78.1,78.03,78.1,41900.0,54.0653,54.1069,54.0584,54.1069,41900.0
2014-05-07 13:00:00,78.1,78.13,78.07,78.13,29700.0,54.1069,54.1277,54.0861,54.1277,29700.0
2014-05-07 13:05:00,78.13,78.14,78.03,78.06,41900.0,54.1277,54.1346,54.0584,54.0792,41900.0
2014-05-07 13:10:00,78.06,78.19,78.06,78.19,110000.0,54.0792,54.1693,54.0792,54.1693,110000.0
2014-05-07 13:15:00,78.18,78.21,78.13,78.16,70500.0,54.1623,54.1831,54.1277,54.1485,70500.0
2014-05-07 13:20:00,78.16,78.16,78.09,78.12,25500.0,54.1485,54.1485,54.1,54.1208,25500.0
2014-05-07 13:25:00,78.12,78.13,78.07,78.08,31700.0,54.1208,54.1277,54.0861,54.0931,31700.0
2014-05-07 13:30:00,78.07,78.15,78.07,78.12,73800.0,54.0861,54.1416,54.0861,54.1208,73800.0
2014-05-07 13:35:00,78.12,78.14,78.06,78.07,61000.0,54.1208,54.1346,54.0792,54.0861,61000.0
2014-05-07 13:40:00,78.08,78.1,78.06,78.09,32400.0,54.0931,54.1069,54.0792,54.1,32400.0
2014-05-07 13:45:00,78.09,78.11,78.09,78.11,85100.0,54.1,54.1138,54.1,54.1138,85100.0
2014-05-07 13:50:00,78.11,78.12,78.08,78.12,32900.0,54.1138,54.1208,54.0931,54.1208,32900.0
2014-05-07 13:55:00,78.12,78.15,78.11,78.13,68800.0,54.1208,54.1416,54.1138,54.1277,68800.0
2014-05-07 14:00:00,78.12,78.13,78.05,78.06,72700.0,54.1208,54.1277,54.0723,54.0792,72700.0
2014-05-07 14:05:00,78.05,78.12,78.04,78.12,161900.0,54.0723,54.1208,54.0653,54.1208,161900.0
2014-05-07 14:10:00,78.12,78.13,78.09,78.12,51200.0,54.1208,54.1277,54.1,54.1208,51200.0
2014-05-07 14:15:00,78.12,78.16,78.1,78.13,75200.0,54.1208,54.1485,54.1069,54.1277,75200.0
2014-05-07 14:20:00,78.13,78.16,78.11,78.11,57000.0,54.1277,54.1485,54.1138,54.1138,57000.0
2014-05-07 14:25:00,78.11,78.19,78.11,78.19,45300.0,54.1138,54.1693,54.1138,54.1693,45300.0
2014-05-07 14:30:00,78.18,78.2,78.13,78.13,31700.0,54.1623,54.1762,54.1277,54.1277,31700.0
2014-05-07 14:35:00,78.14,78.17,78.13,78.17,56100.0,54.1346,54.1554,54.1277,54.1554,56100.0
2014-05-07 14:40:00,78.16,78.21,78.16,78.2,41900.0,54.1485,54.1831,54.1485,54.1762,41900.0
2014-05-07 14:45:00,78.2,78.2,78.1,78.15,67700.0,54.1762,54.1762,54.1069,54.1416,67700.0
2014-05-07 14:50:00,78.15,78.2,78.14,78.14,81300.0,54.1416,54.1762,54.1346,54.1346,81300.0
2014-05-07 14:55:00,78.14,78.22,78.14,78.19,56800.0,54.1346,54.19,54.1346,54.1693,56800.0
2014-05-07 15:00:00,78.18,78.21,78.11,78.15,80200.0,54.1623,54.1831,54.1138,54.1416,80200.0
2014-05-07 15:05:00,78.15,78.19,78.12,78.16,90100.0,54.1416,54.1693,54.1208,54.1485,90100.0
2014-05-07 15:10:00,78.17,78.17,78.13,78.13,46000.0,54.1554,54.1554,54.1277,54.1277,46000.0
2014-05-07 15:15:00,78.13,78.16,78.1,78.1,64500.0,54.1277,54.1485,54.1069,54.1069,64500.0
2014-05-07 15:20:00,78.11,78.12,78.04,78.12,85300.0,54.1138,54.1208,54.0653,54.1208,85300.0
2014-05-07 15:25:00,78.12,78.14,78.08,78.11,60200.0,54.1208,54.1346,54.0931,54.1138,60200.0
2014-05-07 15:30:00,78.11,78.12,78.08,78.09,88600.0,54.1138,54.1208,54.0931,54.1,88600.0
2014-05-07 15:35:00,78.09,78.13,78.08,78.13,132200.0,54.1,54.1277,54.0931,54.1277,132200.0
2014-05-07 15:40:00,78.13,78.21,78.12,78.19,203400.0,54.1277,54.1831,54.1208,54.1693,203400.0
2014-05-07 15:45:00,78.18,78.2,78.16,78.2,169100.0,54.1623,54.1762,54.1485,54.1762,169100.0
2014-05-07 15:50:00,78.19,78.19,78.07,78.07,176200.0,54.1693,54.1693,54.0861,54.0861,176200.0
2014-05-07 15:55:00,78.07,78.15,78.07,78.1,324300.0,54.0861,54.1416,54.0861,54.1069,324300.0
2014-05-08 09:30:00,77.92,77.97,77.8,77.92,167500.0,53.9822,54.0168,53.8991,53.9822,167500.0
2014-05-08 09:35:00,77.94,78.07,77.8,77.85,73500.0,53.9961,54.0861,53.8991,53.9337,73500.0
2014-05-08 09:40:00,77.84,77.95,77.78,77.78,89000.0,53.9268,54.003,53.8852,53.8852,89000.0
2014-05-08 09:45:00,77.77,77.86,77.76,77.81,52300.0,53.8783,53.9406,53.8714,53.906,52300.0
2014-05-08 09:50:00,77.8,77.86,77.75,77.82,82000.0,53.8991,53.9406,53.8644,53.9129,82000.0
2014-05-08 09:55:00,77.83,77.83,77.72,77.76,59500.0,53.9199,53.9199,53.8437,53.8714,59500.0
2014-05-08 10:00:00,77.76,77.79,77.67,77.75,62400.0,53.8714,53.8921,53.809,53.8644,62400.0
2014-05-08 10:05:00,77.75,77.77,77.67,77.67,70000.0,53.8644,53.8783,53.809,53.809,70000.0
2014-05-08 10:10:00,77.67,77.71,77.63,77.63,50500.0,53.809,53.8367,53.7813,53.7813,50500.0
2014-05-08 10:15:00,77.63,77.64,77.44,77.44,66300.0,53.7813,53.7882,53.6497,53.6497,66300.0
2014-05-08 10:20:00,77.44,77.49,77.36,77.46,74500.0,53.6497,53.6843,53.5942,53.6635,74500.0
2014-05-08 10:25:00,77.46,77.48,77.39,77.4,56000.0,53.6635,53.6774,53.615,53.622,56000.0
2014-05-08 10:30:00,77.4,77.44,77.39,77.42,74400.0,53.622,53.6497,53.615,53.6358,74400.0
2014-05-08 10:35:00,77.42,77.45,77.38,77.41,83200.0,53.6358,53.6566,53.6081,53.6289,83200.0
2014-05-08 10:40:00,77.41,77.42,77.2,77.22,94400.0,53.6289,53.6358,53.4834,53.4973,94400.0
2014-05-08 10:45:00,77.24,77.37,77.23,77.3,64400.0,53.5111,53.6012,53.5042,53.5527,64400.0
2014-05-08 10:50:00,77.29,77.33,77.25,77.31,44100.0,53.5458,53.5735,53.518,53.5596,44100.0
2014-05-08 10:55:00,77.31,77.36,77.3,77.32,57600.0,53.5596,53.5942,53.5527,53.5665,57600.0
2014-05-08 11:00:00,77.32,77.38,77.3,77.37,61700.0,53.5665,53.6081,53.5527,53.6012,61700.0
2014-05-08 11:05:00,77.36,77.41,77.32,77.33,60000.0,53.5942,53.6289,53.5665,53.5735,60000.0
2014-05-08 11:10:00,77.33,77.35,77.24,77.24,82900.0,53.5735,53.5873,53.5111,53.5111,82900.0
2014-05-08 11:15:00,77.25,77.25,77.21,77.22,84600.0,53.518,53.518,53.4903,53.4973,84600.0
2014-05-08 11:20:00,77.22,77.22,77.14,77.19,65900.0,53.4973,53.4973,53.4418,53.4765,65900.0
2014-05-08 11:25:00,77.18,77.23,77.12,77.17,106900.0,53.4695,53.5042,53.428,53.4626,106900.0
2014-05-08 11:30:00,77.18,77.26,77.16,77.24,104400.0,53.4695,53.525,53.4557,53.5111,104400.0
2014-05-08 11:35:00,77.23,77.24,77.14,77.15,63500.0,53.5042,53.5111,53.4418,53.4488,63500.0
2014-05-08 11:40:00,77.15,77.19,77.1,77.19,74300.0,53.4488,53.4765,53.4141,53.4765,74300.0
2014-05-08 11:45:00,77.18,77.2,77.15,77.16,56000.0,53.4695,53.4834,53.4488,53.4557,56000.0
2014-05-08 11:50:00,77.16,77.17,77.12,77.12,42700.0,53.4557,53.4626,53.428,53.428,42700.0
2014-05-08 11:55:00,77.12,77.16,77.09,77.14,65600.0,53.428,53.4557,53.4072,53.4418,65600.0
2014-05-08 12:00:00,77.16,77.22,77.15,77.2,44500.0,53.4557,53.4973,53.4488,53.4834,44500.0
2014-05-08 12:05:00,77.21,77.3,77.19,77.3,26300.0,53.4903,53.5527,53.4765,53.5527,26300.0
2014-05-08 12:10:00,77.3,77.32,77.29,77.3,53000.0,53.5527,53.5665,53.5458,53.5527,53000.0
2014-05-08 12:15:00,77.3,77.33,77.27,77.28,26200.0,53.5527,53.5735,53.5319,53.5388,26200.0
2014-05-08 12:20:00,77.28,77.29,77.26,77.27,18900.0,53.5388,53.5458,53.525,53.5319,18900.0
2014-05-08 12:25:00,77.27,77.31,77.27,77.29,53600.0,53.5319,53.5596,53.5319,53.5458,53600.0
2014-05-08 12:30:00,77.28,77.33,77.27,77.33,26500.0,53.5388,53.5735,53.5319,53.5735,26500.0
2014-05-08 12:35:00,77.32,77.33,77.25,77.26,34700.0,53.5665,53.5735,53.518,53.525,34700.0
2014-05-08 12:40:00,77.27,77.27,77.23,77.23,38900.0,53.5319,53.5319,53.5042,53.5042,38900.0
2014-05-08 12:45:00,77.24,77.28,77.23,77.26,51400.0,53.5111,53.5388,53.5042,53.525,51400.0
2014-05-08 12:50:00,77.26,77.31,77.26,77.3,62400.0,53.525,53.5596,53.525,53.5527,62400.0
2014-05-08 12:55:00,77.3,77.31,77.26,77.28,53500.0,53.5527,53.5596,53.525,53.5388,53500.0
2014-05-08 13:00:00,77.28,77.3,77.25,77.3,30200.0,53.5388,53.5527,53.518,53.5527,30200.0
2014-05-08 13:05:00,77.3,77.3,77.23,77.23,27100.0,53.5527,53.5527,53.5042,53.5042,27100.0
2014-05-08 13:10:00,77.23,77.24,77.13,77.13,54600.0,53.5042,53.5111,53.4349,53.4349,54600.0
2014-05-08 13:15:00,77.13,77.13,77.01,77.06,98300.0,53.4349,53.4349,53.3518,53.3864,98300.0
2014-05-08 13:20:00,77.07,77.07,76.89,76.93,167800.0,53.3933,53.3933,53.2686,53.2963,167800.0
2014-05-08 13:25:00,76.94,77.03,76.89,77.02,81200.0,53.3033,53.3656,53.2686,53.3587,81200.0
2014-05-08 13:30:00,77.02,77.13,77.01,77.13,39900.0,53.3587,53.4349,53.3518,53.4349,39900.0
2014-05-08 13:35:00,77.13,77.19,77.12,77.19,55700.0,53.4349,53.4765,53.428,53.4765,55700.0
2014-05-08 13:40:00,77.19,77.23,77.17,77.2,34400.0,53.4765,53.5042,53.4626,53.4834,34400.0
2014-05-08 13:45:00,77.22,77.24,77.18,77.19,17300.0,53.4973,53.5111,53.4695,53.4765,17300.0
2014-05-08 13:50:00,77.18,77.23,77.16,77.19,63800.0,53.4695,53.5042,53.4557,53.4765,63800.0
2014-05-08 13:55:00,77.18,77.22,77.16,77.21,34500.0,53.4695,53.4973,53.4557,53.4903,34500.0
2014-05-08 14:00:00,77.22,77.28,77.16,77.16,45800.0,53.4973,53.5388,53.4557,53.4557,45800.0
2014-05-08 14:05:00,77.16,77.2,77.08,77.09,56900.0,53.4557,53.4834,53.4003,53.4072,56900.0
2014-05-08 14:10:00,77.08,77.08,76.96,76.97,82400.0,53.4003,53.4003,53.3171,53.3241,82400.0
2014-05-08 14:15:00,76.96,77.02,76.93,77.01,49000.0,53.3171,53.3587,53.2963,53.3518,49000.0
2014-05-08 14:20:00,77.02,77.05,76.99,77.04,29600.0,53.3587,53.3795,53.3379,53.3726,29600.0
2014-05-08 14:25:00,77.04,77.04,76.97,76.99,65600.0,53.3726,53.3726,53.3241,53.3379,65600.0
2014-05-08 14:30:00,77.0,77.0,76.99,77.0,29500.0,53.3448,53.3448,53.3379,53.3448,29500.0
2014-05-08 14:35:00,77.0,77.06,77.0,77.01,89200.0,53.3448,53.3864,53.3448,53.3518,89200.0
2014-05-08 14:40:00,77.01,77.03,76.98,77.0,43800.0,53.3518,53.3656,53.331,53.3448,43800.0
2014-05-08 14:45:00,77.0,77.01,76.95,76.95,63100.0,53.3448,53.3518,53.3102,53.3102,63100.0
2014-05-08 14:50:00,76.96,76.98,76.9,76.91,53800.0,53.3171,53.331,53.2756,53.2825,53800.0
2014-05-08 14:55:00,76.91,76.98,76.89,76.91,59300.0,53.2825,53.331,53.2686,53.2825,59300.0
2014-05-08 15:00:00,76.91,76.91,76.8,76.86,130500.0,53.2825,53.2825,53.2063,53.2479,130500.0
2014-05-08 15:05:00,76.86,76.9,76.8,76.81,72900.0,53.2479,53.2756,53.2063,53.2132,72900.0
2014-05-08 15:10:00,76.81,76.87,76.77,76.86,106000.0,53.2132,53.2548,53.1855,53.2479,106000.0
2014-05-08 15:15:00,76.85,76.97,76.85,76.91,88100.0,53.2409,53.3241,53.2409,53.2825,88100.0
2014-05-08 15:20:00,76.9,76.96,76.89,76.9,93000.0,53.2756,53.3171,53.2686,53.2756,93000.0
2014-05-08 15:25:00,76.89,76.95,76.89,76.9,52000.0,53.2686,53.3102,53.2686,53.2756,52000.0
2014-05-08 15:30:00,76.9,77.0,76.88,77.0,68100.0,53.2756,53.3448,53.2617,53.3448,68100.0
2014-05-08 15:35:00,77.0,77.05,76.96,76.97,126600.0,53.3448,53.3795,53.3171,53.3241,126600.0
2014-05-08 15:40:00,76.96,76.97,76.92,76.93,117100.0,53.3171,53.3241,53.2894,53.2963,117100.0
2014-05-08 15:45:00,76.93,76.96,76.93,76.96,113800.0,53.2963,53.3171,53.2963,53.3171,113800.0
2014-05-08 15:50:00,76.96,76.97,76.92,76.97,154400.0,53.3171,53.3241,53.2894,53.3241,154400.0
2014-05-08 15:55:00,76.97,77.04,76.96,77.01,475600.0,53.3241,53.3726,53.3171,53.3518,475600.0
2014-05-09 09:30:00,77.1,77.45,77.06,77.4,174100.0,53.4141,53.6566,53.3864,53.622,174100.0
2014-05-09 09:35:00,77.42,77.46,77.09,77.26,113900.0,53.6358,53.6635,53.4072,53.525,113900.0
2014-05-09 09:40:00,77.24,77.26,77.08,77.12,146100.0,53.5111,53.525,53.4003,53.428,146100.0
2014-05-09 09:45:00,77.12,77.19,77.05,77.13,100800.0,53.428,53.4765,53.3795,53.4349,100800.0
2014-05-09 09:50:00,77.14,77.24,77.12,77.19,56900.0,53.4418,53.5111,53.428,53.4765,56900.0
2014-05-09 09:55:00,77.19,77.23,77.13,77.13,83000.0,53.4765,53.5042,53.4349,53.4349,83000.0
2014-05-09 10:00:00,77.13,77.17,76.97,77.0,102400.0,53.4349,53.4626,53.3241,53.3448,102400.0
2014-05-09 10:05:00,77.01,77.08,76.91,77.03,94900.0,53.3518,53.4003,53.2825,53.3656,94900.0
2014-05-09 10:10:00,77.03,77.15,77.03,77.12,65700.0,53.3656,53.4488,53.3656,53.428,65700.0
2014-05-09 10:15:00,77.12,77.19,77.12,77.19,45000.0,53.428,53.4765,53.428,53.4765,45000.0
2014-05-09 10:20:00,77.18,77.23,77.18,77.21,44500.0,53.4695,53.5042,53.4695,53.4903,44500.0
2014-05-09 10:25:00,77.22,77.25,77.19,77.21,56200.0,53.4973,53.518,53.4765,53.4903,56200.0
2014-05-09 10:30:00,77.22,77.22,77.12,77.15,40900.0,53.4973,53.4973,53.428,53.4488,40900.0
2014-05-09 10:35:00,77.16,77.22,77.15,77.19,52800.0,53.4557,53.4973,53.4488,53.4765,52800.0
2014-05-09 10:40:00,77.18,77.18,77.14,77.15,39500.0,53.4695,53.4695,53.4418,53.4488,39500.0
2014-05-09 10:45:00,77.16,77.19,77.15,77.18,28200.0,53.4557,53.4765,53.4488,53.4695,28200.0
2014-05-09 10:50:00,77.18,77.23,77.18,77.22,33200.0,53.4695,53.5042,53.4695,53.4973,33200.0
2014-05-09 10:55:00,77.21,77.24,77.18,77.22,47100.0,53.4903,53.5111,53.4695,53.4973,47100.0
2014-05-09 11:00:00,77.22,77.24,77.19,77.19,23400.0,53.4973,53.5111,53.4765,53.4765,23400.0
2014-05-09 11:05:00,77.2,77.24,77.14,77.14,35100.0,53.4834,53.5111,53.4418,53.4418,35100.0
2014-05-09 11:10:00,77.14,77.19,77.12,77.12,40400.0,53.4418,53.4765,53.428,53.428,40400.0
2014-05-09 11:15:00,77.12,77.18,77.12,77.12,30900.0,53.428,53.4695,53.428,53.428,30900.0
2014-05-09 11:20:00,77.11,77.19,77.11,77.15,32900.0,53.421,53.4765,53.421,53.4488,32900.0
2014-05-09 11:25:00,77.16,77.29,77.15,77.28,39400.0,53.4557,53.5458,53.4488,53.5388,39400.0
2014-05-09 11:30:00,77.27,77.28,77.15,77.17,38200.0,53.5319,53.5388,53.4488,53.4626,38200.0
2014-05-09 11:35:00,77.17,77.27,77.16,77.23,41800.0,53.4626,53.5319,53.4557,53.5042,41800.0
2014-05-09 11:40:00,77.22,77.23,77.18,77.21,16000.0,53.4973,53.5042,53.4695,53.4903,16000.0
2014-05-09 11:45:00,77.21,77.26,77.18,77.25,19400.0,53.4903,53.525,53.4695,53.518,19400.0
2014-05-09 11:50:00,77.25,77.25,77.11,77.12,41600.0,53.518,53.518,53.421,53.428,41600.0
2014-05-09 11:55:00,77.11,77.14,77.09,77.14,30200.0,53.421,53.4418,53.4072,53.4418,30200.0
2014-05-09 12:00:00,77.13,77.16,77.07,77.08,40500.0,53.4349,53.4557,53.3933,53.4003,40500.0
2014-05-09 12:05:00,77.07,77.13,77.07,77.09,36600.0,53.3933,53.4349,53.3933,53.4072,36600.0
2014-05-09 12:10:00,77.08,77.14,77.08,77.13,14400.0,53.4003,53.4418,53.4003,53.4349,14400.0
2014-05-09 12:15:00,77.13,77.15,77.09,77.12,34500.0,53.4349,53.4488,53.4072,53.428,34500.0
2014-05-09 12:20:00,77.12,77.18,77.12,77.16,26300.0,53.428,53.4695,53.428,53.4557,26300.0
2014-05-09 12:25:00,77.15,77.19,77.15,77.17,9000.0,53.4488,53.4765,53.4488,53.4626,9000.0
2014-05-09 12:30:00,77.16,77.2,77.16,77.17,13700.0,53.4557,53.4834,53.4557,53.4626,13700.0
2014-05-09 12:35:00,77.16,77.28,77.16,77.25,40600.0,53.4557,53.5388,53.4557,53.518,40600.0
2014-05-09 12:40:00,77.26,77.3,77.22,77.25,32800.0,53.525,53.5527,53.4973,53.518,32800.0
2014-05-09 12:45:00,77.26,77.28,77.23,77.24,23200.0,53.525,53.5388,53.5042,53.5111,23200.0
2014-05-09 12:50:00,77.25,77.34,77.24,77.3,35800.0,53.518,53.5804,53.5111,53.5527,35800.0
2014-05-09 12:55:00,77.29,77.34,77.27,77.29,26900.0,53.5458,53.5804,53.5319,53.5458,26900.0
2014-05-09 13:00:00,77.29,77.36,77.28,77.36,17700.0,53.5458,53.5942,53.5388,53.5942,17700.0
2014-05-09 13:05:00,77.36,77.36,77.3,77.32,34100.0,53.5942,53.5942,53.5527,53.5665,34100.0
2014-05-09 13:10:00,77.31,77.33,77.28,77.31,30100.0,53.5596,53.5735,53.5388,53.5596,30100.0
2014-05-09 13:15:00,77.31,77.42,77.31,77.42,22900.0,53.5596,53.6358,53.5596,53.6358,22900.0
2014-05-09 13:20:00,77.41,77.41,77.34,77.35,27400.0,53.6289,53.6289,53.5804,53.5873,27400.0
2014-05-09 13:25:00,77.34,77.39,77.33,77.33,18000.0,53.5804,53.615,53.5735,53.5735,18000.0
2014-05-09 13:30:00,77.34,77.37,77.29,77.3,23800.0,53.5804,53.6012,53.5458,53.5527,23800.0
2014-05-09 13:35:00,77.29,77.32,77.27,77.31,20700.0,53.5458,53.5665,53.5319,53.5596,20700.0
2014-05-09 13:40:00,77.31,77.31,77.25,77.25,20600.0,53.5596,53.5596,53.518,53.518,20600.0
2014-05-09 13:45:00,77.25,77.34,77.25,77.34,18700.0,53.518,53.5804,53.518,53.5804,18700.0
2014-05-09 13:50:00,77.33,77.37,77.31,77.33,19300.0,53.5735,53.6012,53.5596,53.5735,19300.0
2014-05-09 13:55:00,77.33,77.37,77.3,77.34,65400.0,53.5735,53.6012,53.5527,53.5804,65400.0
2014-05-09 14:00:00,77.34,77.36,77.3,77.31,21200.0,53.5804,53.5942,53.5527,53.5596,21200.0
2014-05-09 14:05:00,77.32,77.33,77.28,77.29,24800.0,53.5665,53.5735,53.5388,53.5458,24800.0
2014-05-09 14:10:00,77.29,77.3,77.23,77.26,66200.0,53.5458,53.5527,53.5042,53.525,66200.0
2014-05-09 14:15:00,77.25,77.25,77.15,77.2,41100.0,53.518,53.518,53.4488,53.4834,41100.0
2014-05-09 14:20:00,77.19,77.23,77.18,77.21,35500.0,53.4765,53.5042,53.4695,53.4903,35500.0
2014-05-09 14:25:00,77.2,77.23,77.15,77.18,40900.0,53.4834,53.5042,53.4488,53.4695,40900.0
2014-05-09 14:30:00,77.18,77.22,77.18,77.19,20000.0,53.4695,53.4973,53.4695,53.4765,20000.0
2014-05-09 14:35:00,77.19,77.2,77.15,77.16,20300.0,53.4765,53.4834,53.4488,53.4557,20300.0
2014-05-09 14:40:00,77.16,77.19,77.15,77.15,25300.0,53.4557,53.4765,53.4488,53.4488,25300.0
2014-05-09 14:45:00,77.15,77.18,77.14,77.17,18600.0,53.4488,53.4695,53.4418,53.4626,18600.0
2014-05-09 14:50:00,77.18,77.21,77.17,77.18,37900.0,53.4695,53.4903,53.4626,53.4695,37900.0
2014-05-09 14:55:00,77.19,77.23,77.18,77.2,40100.0,53.4765,53.5042,53.4695,53.4834,40100.0
2014-05-09 15:00:00,77.2,77.26,77.2,77.26,28000.0,53.4834,53.525,53.4834,53.525,28000.0
2014-05-09 15:05:00,77.25,77.29,77.25,77.27,57900.0,53.518,53.5458,53.518,53.5319,57900.0
2014-05-09 15:10:00,77.26,77.29,77.26,77.28,44300.0,53.525,53.5458,53.525,53.5388,44300.0
2014-05-09 15:15:00,77.27,77.3,77.25,77.28,82500.0,53.5319,53.5527,53.518,53.5388,82500.0
2014-05-09 15:20:00,77.29,77.3,77.26,77.3,36700.0,53.5458,53.5527,53.525,53.5527,36700.0
2014-05-09 15:25:00,77.3,77.37,77.29,77.31,76100.0,53.5527,53.6012,53.5458,53.5596,76100.0
2014-05-09 15:30:00,77.31,77.35,77.31,77.35,41200.0,53.5596,53.5873,53.5596,53.5873,41200.0
2014-05-09 15:35:00,77.34,77.47,77.34,77.47,103100.0,53.5804,53.6705,53.5804,53.6705,103100.0
2014-05-09 15:40:00,77.46,77.49,77.44,77.47,91300.0,53.6635,53.6843,53.6497,53.6705,91300.0
2014-05-09 15:45:00,77.47,77.52,77.43,77.46,178300.0,53.6705,53.7051,53.6427,53.6635,178300.0
2014-05-09 15:50:00,77.46,77.59,77.45,77.58,296100.0,53.6635,53.7536,53.6566,53.7467,296100.0
2014-05-09 15:55:00,77.58,77.64,77.52,77.64,473900.0,53.7467,53.7882,53.7051,53.7882,473900.0
2014-05-12 09:30:00,78.11,78.22,77.87,78.0,178800.0,54.1138,54.19,53.9476,54.0376,178800.0
2014-05-12 09:35:00,78.01,78.04,77.92,77.99,109300.0,54.0446,54.0653,53.9822,54.0307,109300.0
2014-05-12 09:40:00,77.98,78.05,77.94,77.97,70600.0,54.0238,54.0723,53.9961,54.0168,70600.0
2014-05-12 09:45:00,77.98,77.98,77.8,77.81,108800.0,54.0238,54.0238,53.8991,53.906,108800.0
2014-05-12 09:50:00,77.82,77.94,77.79,77.8,100200.0,53.9129,53.9961,53.8921,53.8991,100200.0
2014-05-12 09:55:00,77.8,77.99,77.8,77.97,67900.0,53.8991,54.0307,53.8991,54.0168,67900.0
2014-05-12 10:00:00,77.97,78.0,77.93,77.99,45900.0,54.0168,54.0376,53.9891,54.0307,45900.0
2014-05-12 10:05:00,77.99,78.14,77.97,78.05,56900.0,54.0307,54.1346,54.0168,54.0723,56900.0
2014-05-12 10:10:00,78.04,78.04,77.99,78.02,42700.0,54.0653,54.0653,54.0307,54.0515,42700.0
2014-05-12 10:15:00,78.03,78.03,77.94,77.97,66100.0,54.0584,54.0584,53.9961,54.0168,66100.0
2014-05-12 10:20:00,77.97,77.99,77.92,77.93,33400.0,54.0168,54.0307,53.9822,53.9891,33400.0
2014-05-12 10:25:00,77.92,77.95,77.84,77.95,98300.0,53.9822,54.003,53.9268,54.003,98300.0
2014-05-12 10:30:00,77.95,78.03,77.94,78.03,101900.0,54.003,54.0584,53.9961,54.0584,101900.0
2014-05-12 10:35:00,78.03,78.08,78.03,78.07,37000.0,54.0584,54.0931,54.0584,54.0861,37000.0
2014-05-12 10:40:00,78.06,78.09,78.04,78.05,34200.0,54.0792,54.1,54.0653,54.0723,34200.0
2014-05-12 10:45:00,78.05,78.07,78.0,78.01,54200.0,54.0723,54.0861,54.0376,54.0446,54200.0
2014-05-12 10:50:00,78.02,78.02,77.91,77.92,68400.0,54.0515,54.0515,53.9753,53.9822,68400.0
2014-05-12 10:55:00,77.92,77.94,77.87,77.91,109800.0,53.9822,53.9961,53.9476,53.9753,109800.0
2014-05-12 11:00:00,77.91,77.91,77.85,77.87,56300.0,53.9753,53.9753,53.9337,53.9476,56300.0
2014-05-12 11:05:00,77.86,77.91,77.85,77.9,37400.0,53.9406,53.9753,53.9337,53.9684,37400.0
2014-05-12 11:10:00,77.9,77.92,77.88,77.89,39600.0,53.9684,53.9822,53.9545,53.9614,39600.0
2014-05-12 11:15:00,77.9,77.92,77.87,77.89,43700.0,53.9684,53.9822,53.9476,53.9614,43700.0
2014-05-12 11:20:00,77.9,77.92,77.87,77.91,35500.0,53.9684,53.9822,53.9476,53.9753,35500.0
2014-05-12 11:25:00,77.91,77.92,77.9,77.92,31400.0,53.9753,53.9822,53.9684,53.9822,31400.0
2014-05-12 11:30:00,77.92,77.99,77.92,77.94,38000.0,53.9822,54.0307,53.9822,53.9961,38000.0
2014-05-12 11:35:00,77.95,77.98,77.94,77.95,30200.0,54.003,54.0238,53.9961,54.003,30200.0
2014-05-12 11:40:00,77.96,77.98,77.95,77.98,19900.0,54.0099,54.0238,54.003,54.0238,19900.0
2014-05-12 11:45:00,77.98,77.99,77.96,77.98,24800.0,54.0238,54.0307,54.0099,54.0238,24800.0
2014-05-12 11:50:00,77.98,78.0,77.97,78.0,24200.0,54.0238,54.0376,54.0168,54.0376,24200.0
2014-05-12 11:55:00,77.99,78.01,77.98,78.01,28100.0,54.0307,54.0446,54.0238,54.0446,28100.0
2014-05-12 12:00:00,78.01,78.04,78.0,78.04,34400.0,54.0446,54.0653,54.0376,54.0653,34400.0
2014-05-12 12:05:00,78.04,78.09,78.01,78.08,54600.0,54.0653,54.1,54.0446,54.0931,54600.0
2014-05-12 12:10:00,78.09,78.1,78.06,78.07,35000.0,54.1,54.1069,54.0792,54.0861,35000.0
2014-05-12 12:15:00,78.07,78.08,78.06,78.08,24600.0,54.0861,54.0931,54.0792,54.0931,24600.0
2014-05-12 12:20:00,78.09,78.12,78.05,78.06,22800.0,54.1,54.1208,54.0723,54.0792,22800.0
2014-05-12 12:25:00,78.06,78.11,78.06,78.1,22900.0,54.0792,54.1138,54.0792,54.1069,22900.0
2014-05-12 12:30:00,78.09,78.09,78.06,78.08,12800.0,54.1,54.1,54.0792,54.0931,12800.0
2014-05-12 12:35:00,78.09,78.14,78.07,78.13,52800.0,54.1,54.1346,54.0861,54.1277,52800.0
2014-05-12 12:40:00,78.14,78.16,78.11,78.16,24800.0,54.1346,54.1485,54.1138,54.1485,24800.0
2014-05-12 12:45:00,78.16,78.18,78.15,78.17,31900.0,54.1485,54.1623,54.1416,54.1554,31900.0
2014-05-12 12:50:00,78.17,78.21,78.17,78.19,28900.0,54.1554,54.1831,54.1554,54.1693,28900.0
2014-05-12 12:55:00,78.19,78.21,78.17,78.2,54500.0,54.1693,54.1831,54.1554,54.1762,54500.0
2014-05-12 13:00:00,78.19,78.21,78.18,78.21,27500.0,54.1693,54.1831,54.1623,54.1831,27500.0
2014-05-12 13:05:00,78.21,78.25,78.2,78.23,39800.0,54.1831,54.2108,54.1762,54.197,39800.0
2014-05-12 13:10:00,78.23,78.24,78.23,78.24,8700.0,54.197,54.2039,54.197,54.2039,8700.0
2014-05-12 13:15:00,78.23,78.25,78.2,78.22,39400.0,54.197,54.2108,54.1762,54.19,39400.0
2014-05-12 13:20:00,78.22,78.25,78.22,78.22,25100.0,54.19,54.2108,54.19,54.19,25100.0
2014-05-12 13:25:00,78.22,78.25,78.22,78.23,22000.0,54.19,54.2108,54.19,54.197,22000.0
2014-05-12 13:30:00,78.23,78.24,78.21,78.23,30000.0,54.197,54.2039,54.1831,54.197,30000.0
2014-05-12 13:35:00,78.23,78.24,78.23,78.24,9700.0,54.197,54.2039,54.197,54.2039,9700.0
2014-05-12 13:40:00,78.24,78.24,78.22,78.23,26600.0,54.2039,54.2039,54.19,54.197,26600.0
2014-05-12 13:45:00,78.23,78.25,78.22,78.25,20100.0,54.197,54.2108,54.19,54.2108,20100.0
2014-05-12 13:50:00,78.25,78.28,78.24,78.26,41600.0,54.2108,54.2316,54.2039,54.2178,41600.0
2014-05-12 13:55:00,78.27,78.28,78.24,78.25,29100.0,54.2247,54.2316,54.2039,54.2108,29100.0
2014-05-12 14:00:00,78.25,78.25,78.2,78.24,35000.0,54.2108,54.2108,54.1762,54.2039,35000.0
2014-05-12 14:05:00,78.23,78.27,78.22,78.25,43600.0,54.197,54.2247,54.19,54.2108,43600.0
2014-05-12 14:10:00,78.25,78.26,78.21,78.24,24100.0,54.2108,54.2178,54.1831,54.2039,24100.0
2014-05-12 14:15:00,78.23,78.25,78.21,78.23,35300.0,54.197,54.2108,54.1831,54.197,35300.0
2014-05-12 14:20:00,78.23,78.25,78.23,78.25,23200.0,54.197,54.2108,54.197,54.2108,23200.0
2014-05-12 14:25:00,78.25,78.25,78.23,78.23,23800.0,54.2108,54.2108,54.197,54.197,23800.0
2014-05-12 14:30:00,78.23,78.25,78.22,78.24,30300.0,54.197,54.2108,54.19,54.2039,30300.0
2014-05-12 14:35:00,78.24,78.25,78.21,78.23,49200.0,54.2039,54.2108,54.1831,54.197,49200.0
2014-05-12 14:40:00,78.23,78.24,78.16,78.23,59600.0,54.197,54.2039,54.1485,54.197,59600.0
2014-05-12 14:45:00,78.23,78.25,78.23,78.25,46500.0,54.197,54.2108,54.197,54.2108,46500.0
2014-05-12 14:50:00,78.24,78.27,78.23,78.26,48900.0,54.2039,54.2247,54.197,54.2178,48900.0
2014-05-12 14:55:00,78.26,78.26,78.23,78.26,30900.0,54.2178,54.2178,54.197,54.2178,30900.0
2014-05-12 15:00:00,78.26,78.27,78.22,78.23,38100.0,54.2178,54.2247,54.19,54.197,38100.0
2014-05-12 15:05:00,78.23,78.24,78.17,78.18,40300.0,54.197,54.2039,54.1554,54.1623,40300.0
2014-05-12 15:10:00,78.17,78.2,78.17,78.2,38200.0,54.1554,54.1762,54.1554,54.1762,38200.0
2014-05-12 15:15:00,78.2,78.2,78.09,78.1,115100.0,54.1762,54.1762,54.1,54.1069,115100.0
2014-05-12 15:20:00,78.11,78.15,78.1,78.14,51800.0,54.1138,54.1416,54.1069,54.1346,51800.0
2014-05-12 15:25:00,78.15,78.15,78.13,78.14,41100.0,54.1416,54.1416,54.1277,54.1346,41100.0
2014-05-12 15:30:00,78.14,78.16,78.12,78.15,55200.0,54.1346,54.1485,54.1208,54.1416,55200.0
2014-05-12 15:35:00,78.16,78.21,78.16,78.2,99300.0,54.1485,54.1831,54.1485,54.1762,99300.0
2014-05-12 15:40:00,78.19,78.23,78.19,78.23,87600.0,54.1693,54.197,54.1693,54.197,87600.0
2014-05-12 15:45:00,78.23,78.28,78.22,78.27,145700.0,54.197,54.2316,54.19,54.2247,145700.0
2014-05-12 15:50:00,78.27,78.35,78.27,78.34,159200.0,54.2247,54.2801,54.2247,54.2732,159200.0
2014-05-12 15:55:00,78.34,78.42,78.33,78.41,368800.0,54.2732,54.3286,54.2663,54.3217,368800.0
2014-05-13 09:30:00,78.45,78.55,78.35,78.45,135900.0,54.3494,54.4187,54.2801,54.3494,135900.0
2014-05-13 09:35:00,78.45,78.52,78.41,78.43,88200.0,54.3494,54.3979,54.3217,54.3355,88200.0
2014-05-13 09:40:00,78.45,78.51,78.42,78.5,85800.0,54.3494,54.391,54.3286,54.384,85800.0
2014-05-13 09:45:00,78.5,78.58,78.49,78.53,57000.0,54.384,54.4394,54.3771,54.4048,57000.0
2014-05-13 09:50:00,78.54,78.6,78.46,78.46,67300.0,54.4117,54.4533,54.3563,54.3563,67300.0
2014-05-13 09:55:00,78.45,78.45,78.24,78.35,49100.0,54.3494,54.3494,54.2039,54.2801,49100.0
2014-05-13 10:00:00,78.35,78.4,78.29,78.3,58500.0,54.2801,54.3147,54.2385,54.2455,58500.0
2014-05-13 10:05:00,78.3,78.33,78.27,78.32,57500.0,54.2455,54.2663,54.2247,54.2593,57500.0
2014-05-13 10:10:00,78.32,78.42,78.32,78.36,48900.0,54.2593,54.3286,54.2593,54.287,48900.0
2014-05-13 10:15:00,78.36,78.47,78.35,78.4,38000.0,54.287,54.3632,54.2801,54.3147,38000.0
2014-05-13 10:20:00,78.4,78.45,78.4,78.44,41300.0,54.3147,54.3494,54.3147,54.3425,41300.0
2014-05-13 10:25:00,78.45,78.48,78.42,78.48,50500.0,54.3494,54.3702,54.3286,54.3702,50500.0
2014-05-13 10:30:00,78.48,78.57,78.48,78.56,37400.0,54.3702,54.4325,54.3702,54.4256,37400.0
2014-05-13 10:35:00,78.56,78.65,78.51,78.64,84800.0,54.4256,54.4879,54.391,54.481,84800.0
2014-05-13 10:40:00,78.64,78.65,78.52,78.55,69300.0,54.481,54.4879,54.3979,54.4187,69300.0
2014-05-13 10:45:00,78.56,78.58,78.49,78.51,62900.0,54.4256,54.4394,54.3771,54.391,62900.0
2014-05-13 10:50:00,78.52,78.54,78.49,78.51,62200.0,54.3979,54.4117,54.3771,54.391,62200.0
2014-05-13 10:55:00,78.5,78.54,78.5,78.5,52000.0,54.384,54.4117,54.384,54.384,52000.0
2014-05-13 11:00:00,78.5,78.52,78.49,78.51,52000.0,54.384,54.3979,54.3771,54.391,52000.0
2014-05-13 11:05:00,78.52,78.53,78.45,78.46,38700.0,54.3979,54.4048,54.3494,54.3563,38700.0
2014-05-13 11:10:00,78.45,78.52,78.45,78.5,59900.0,54.3494,54.3979,54.3494,54.384,59900.0
2014-05-13 11:15:00,78.5,78.5,78.33,78.38,112500.0,54.384,54.384,54.2663,54.3009,112500.0
2014-05-13 11:20:00,78.38,78.4,78.31,78.31,107300.0,54.3009,54.3147,54.2524,54.2524,107300.0
2014-05-13 11:25:00,78.32,78.36,78.3,78.34,71900.0,54.2593,54.287,54.2455,54.2732,71900.0
2014-05-13 11:30:00,78.34,78.39,78.33,78.33,109400.0,54.2732,54.3078,54.2663,54.2663,109400.0
2014-05-13 11:35:00,78.33,78.38,78.3,78.34,28200.0,54.2663,54.3009,54.2455,54.2732,28200.0
2014-05-13 11:40:00,78.34,78.36,78.31,78.33,76300.0,54.2732,54.287,54.2524,54.2663,76300.0
2014-05-13 11:45:00,78.32,78.42,78.31,78.4,54300.0,54.2593,54.3286,54.2524,54.3147,54300.0
2014-05-13 11:50:00,78.41,78.46,78.39,78.46,34100.0,54.3217,54.3563,54.3078,54.3563,34100.0
2014-05-13 11:55:00,78.45,78.51,78.45,78.48,65800.0,54.3494,54.391,54.3494,54.3702,65800.0
2014-05-13 12:00:00,78.48,78.59,78.47,78.55,45200.0,54.3702,54.4464,54.3632,54.4187,45200.0
2014-05-13 12:05:00,78.56,78.65,78.56,78.65,31900.0,54.4256,54.4879,54.4256,54.4879,31900.0
2014-05-13 12:10:00,78.65,78.7,78.64,78.69,34700.0,54.4879,54.5226,54.481,54.5157,34700.0
2014-05-13 12:15:00,78.69,78.76,78.68,78.73,55200.0,54.5157,54.5642,54.5087,54.5434,55200.0
2014-05-13 12:20:00,78.72,78.77,78.72,78.72,23300.0,54.5364,54.5711,54.5364,54.5364,23300.0
2014-05-13 12:25:00,78.72,78.74,78.66,78.73,35900.0,54.5364,54.5503,54.4949,54.5434,35900.0
2014-05-13 12:30:00,78.73,78.73,78.62,78.67,34600.0,54.5434,54.5434,54.4672,54.5018,34600.0
2014-05-13 12:35:00,78.67,78.74,78.67,78.72,47300.0,54.5018,54.5503,54.5018,54.5364,47300.0
2014-05-13 12:40:00,78.72,78.74,78.69,78.72,22900.0,54.5364,54.5503,54.5157,54.5364,22900.0
2014-05-13 12:45:00,78.73,78.8,78.73,78.75,21900.0,54.5434,54.5919,54.5434,54.5572,21900.0
2014-05-13 12:50:00,78.75,78.77,78.73,78.75,19500.0,54.5572,54.5711,54.5434,54.5572,19500.0
2014-05-13 12:55:00,78.76,78.8,78.75,78.77,66600.0,54.5642,54.5919,54.5572,54.5711,66600.0
2014-05-13 13:00:00,78.76,78.77,78.74,78.76,28800.0,54.5642,54.5711,54.5503,54.5642,28800.0
2014-05-13 13:05:00,78.77,78.82,78.77,78.79,15500.0,54.5711,54.6057,54.5711,54.5849,15500.0
2014-05-13 13:10:00,78.8,78.8,78.71,78.72,30700.0,54.5919,54.5919,54.5295,54.5364,30700.0
2014-05-13 13:15:00,78.73,78.82,78.72,78.82,13600.0,54.5434,54.6057,54.5364,54.6057,13600.0
2014-05-13 13:20:00,78.81,78.81,78.7,78.72,33000.0,54.5988,54.5988,54.5226,54.5364,33000.0
2014-05-13 13:25:00,78.72,78.75,78.71,78.74,33900.0,54.5364,54.5572,54.5295,54.5503,33900.0
2014-05-13 13:30:00,78.75,78.78,78.74,78.75,24300.0,54.5572,54.578,54.5503,54.5572,24300.0
2014-05-13 13:35:00,78.76,78.79,78.73,78.74,16800.0,54.5642,54.5849,54.5434,54.5503,16800.0
2014-05-13 13:40:00,78.76,78.76,78.68,78.69,38300.0,54.5642,54.5642,54.5087,54.5157,38300.0
2014-05-13 13:45:00,78.69,78.72,78.65,78.65,23300.0,54.5157,54.5364,54.4879,54.4879,23300.0
2014-05-13 13:50:00,78.65,78.66,78.59,78.63,35700.0,54.4879,54.4949,54.4464,54.4741,35700.0
2014-05-13 13:55:00,78.63,78.63,78.59,78.61,28600.0,54.4741,54.4741,54.4464,54.4602,28600.0
2014-05-13 14:00:00,78.62,78.68,78.61,78.66,48300.0,54.4672,54.5087,54.4602,54.4949,48300.0
2014-05-13 14:05:00,78.66,78.68,78.6,78.66,19500.0,54.4949,54.5087,54.4533,54.4949,19500.0
2014-05-13 14:10:00,78.66,78.66,78.63,78.63,32300.0,54.4949,54.4949,54.4741,54.4741,32300.0
2014-05-13 14:15:00,78.64,78.68,78.64,78.67,23100.0,54.481,54.5087,54.481,54.5018,23100.0
2014-05-13 14:20:00,78.67,78.71,78.66,78.69,17300.0,54.5018,54.5295,54.4949,54.5157,17300.0
2014-05-13 14:25:00,78.68,78.71,78.65,78.65,38800.0,54.5087,54.5295,54.4879,54.4879,38800.0
2014-05-13 14:30:00,78.66,78.7,78.66,78.69,24000.0,54.4949,54.5226,54.4949,54.5157,24000.0
2014-05-13 14:35:00,78.68,78.69,78.63,78.63,19800.0,54.5087,54.5157,54.4741,54.4741,19800.0
2014-05-13 14:40:00,78.63,78.64,78.61,78.64,13000.0,54.4741,54.481,54.4602,54.481,13000.0
2014-05-13 14:45:00,78.62,78.62,78.57,78.6,17000.0,54.4672,54.4672,54.4325,54.4533,17000.0
2014-05-13 14:50:00,78.59,78.61,78.53,78.54,37100.0,54.4464,54.4602,54.4048,54.4117,37100.0
2014-05-13 14:55:00,78.54,78.57,78.53,78.56,46600.0,54.4117,54.4325,54.4048,54.4256,46600.0
2014-05-13 15:00:00,78.55,78.58,78.55,78.57,18500.0,54.4187,54.4394,54.4187,54.4325,18500.0
2014-05-13 15:05:00,78.58,78.61,78.56,78.56,43200.0,54.4394,54.4602,54.4256,54.4256,43200.0
2014-05-13 15:10:00,78.56,78.6,78.55,78.6,44400.0,54.4256,54.4533,54.4187,54.4533,44400.0
2014-05-13 15:15:00,78.59,78.6,78.53,78.55,57400.0,54.4464,54.4533,54.4048,54.4187,57400.0
2014-05-13 15:20:00,78.55,78.57,78.51,78.51,78400.0,54.4187,54.4325,54.391,54.391,78400.0
2014-05-13 15:25:00,78.51,78.57,78.51,78.56,48100.0,54.391,54.4325,54.391,54.4256,48100.0
2014-05-13 15:30:00,78.55,78.6,78.54,78.55,66700.0,54.4187,54.4533,54.4117,54.4187,66700.0
2014-05-13 15:35:00,78.54,78.56,78.51,78.54,111300.0,54.4117,54.4256,54.391,54.4117,111300.0
2014-05-13 15:40:00,78.54,78.59,78.53,78.59,83000.0,54.4117,54.4464,54.4048,54.4464,83000.0
2014-05-13 15:45:00,78.59,78.62,78.58,78.6,136000.0,54.4464,54.4672,54.4394,54.4533,136000.0
2014-05-13 15:50:00,78.61,78.66,78.6,78.66,211000.0,54.4602,54.4949,54.4533,54.4949,211000.0
2014-05-13 15:55:00,78.66,78.7,78.62,78.64,317300.0,54.4949,54.5226,54.4672,54.481,317300.0
2014-05-14 09:30:00,78.74,78.79,78.58,78.58,90400.0,54.5503,54.5849,54.4394,54.4394,90400.0
2014-05-14 09:35:00,78.55,78.71,78.55,78.62,53500.0,54.4187,54.5295,54.4187,54.4672,53500.0
2014-05-14 09:40:00,78.62,78.78,78.6,78.67,70300.0,54.4672,54.578,54.4533,54.5018,70300.0
2014-05-14 09:45:00,78.68,78.7,78.56,78.65,56500.0,54.5087,54.5226,54.4256,54.4879,56500.0
2014-05-14 09:50:00,78.65,78.7,78.62,78.66,38300.0,54.4879,54.5226,54.4672,54.4949,38300.0
2014-05-14 09:55:00,78.66,78.7,78.65,78.68,43200.0,54.4949,54.5226,54.4879,54.5087,43200.0
2014-05-14 10:00:00,78.69,78.72,78.66,78.72,31500.0,54.5157,54.5364,54.4949,54.5364,31500.0
2014-05-14 10:05:00,78.72,78.78,78.7,78.7,67900.0,54.5364,54.578,54.5226,54.5226,67900.0
2014-05-14 10:10:00,78.71,78.72,78.64,78.66,60600.0,54.5295,54.5364,54.481,54.4949,60600.0
2014-05-14 10:15:00,78.65,78.7,78.61,78.61,32800.0,54.4879,54.5226,54.4602,54.4602,32800.0
2014-05-14 10:20:00,78.61,78.62,78.54,78.56,51500.0,54.4602,54.4672,54.4117,54.4256,51500.0
2014-05-14 10:25:00,78.56,78.58,78.5,78.57,22600.0,54.4256,54.4394,54.384,54.4325,22600.0
2014-05-14 10:30:00,78.58,78.62,78.56,78.6,66600.0,54.4394,54.4672,54.4256,54.4533,66600.0
2014-05-14 10:35:00,78.6,78.69,78.58,78.66,49000.0,54.4533,54.5157,54.4394,54.4949,49000.0
2014-05-14 10:40:00,78.66,78.7,78.63,78.66,46800.0,54.4949,54.5226,54.4741,54.4949,46800.0
2014-05-14 10:45:00,78.68,78.73,78.65,78.72,47600.0,54.5087,54.5434,54.4879,54.5364,47600.0
2014-05-14 10:50:00,78.71,78.76,78.64,78.65,104000.0,54.5295,54.5642,54.481,54.4879,104000.0
2014-05-14 10:55:00,78.64,78.68,78.6,78.6,38500.0,54.481,54.5087,54.4533,54.4533,38500.0
2014-05-14 11:00:00,78.61,78.65,78.59,78.6,38100.0,54.4602,54.4879,54.4464,54.4533,38100.0
2014-05-14 11:05:00,78.6,78.69,78.59,78.68,24800.0,54.4533,54.5157,54.4464,54.5087,24800.0
2014-05-14 11:10:00,78.68,78.69,78.62,78.62,25900.0,54.5087,54.5157,54.4672,54.4672,25900.0
2014-05-14 11:15:00,78.62,78.66,78.54,78.54,42600.0,54.4672,54.4949,54.4117,54.4117,42600.0
2014-05-14 11:20:00,78.54,78.66,78.53,78.63,68700.0,54.4117,54.4949,54.4048,54.4741,68700.0
2014-05-14 11:25:00,78.63,78.71,78.61,78.71,27600.0,54.4741,54.5295,54.4602,54.5295,27600.0
2014-05-14 11:30:00,78.7,78.71,78.62,78.63,25400.0,54.5226,54.5295,54.4672,54.4741,25400.0
2014-05-14 11:35:00,78.64,78.73,78.63,78.73,31000.0,54.481,54.5434,54.4741,54.5434,31000.0
2014-05-14 11:40:00,78.72,78.73,78.67,78.67,26000.0,54.5364,54.5434,54.5018,54.5018,26000.0
2014-05-14 11:45:00,78.68,78.7,78.66,78.7,24000.0,54.5087,54.5226,54.4949,54.5226,24000.0
2014-05-14 11:50:00,78.7,78.73,78.67,78.69,32400.0,54.5226,54.5434,54.5018,54.5157,32400.0
2014-05-14 11:55:00,78.68,78.72,78.68,78.7,19200.0,54.5087,54.5364,54.5087,54.5226,19200.0
2014-05-14 12:00:00,78.7,78.71,78.66,78.66,20100.0,54.5226,54.5295,54.4949,54.4949,20100.0
2014-05-14 12:05:00,78.67,78.67,78.62,78.62,31000.0,54.5018,54.5018,54.4672,54.4672,31000.0
2014-05-14 12:10:00,78.62,78.64,78.6,78.6,25700.0,54.4672,54.481,54.4533,54.4533,25700.0
2014-05-14 12:15:00,78.61,78.65,78.6,78.65,19500.0,54.4602,54.4879,54.4533,54.4879,19500.0
2014-05-14 12:20:00,78.65,78.67,78.61,78.64,33400.0,54.4879,54.5018,54.4602,54.481,33400.0
2014-05-14 12:25:00,78.63,78.66,78.63,78.64,26500.0,54.4741,54.4949,54.4741,54.481,26500.0
2014-05-14 12:30:00,78.65,78.66,78.62,78.64,34400.0,54.4879,54.4949,54.4672,54.481,34400.0
2014-05-14 12:35:00,78.64,78.67,78.64,78.66,20000.0,54.481,54.5018,54.481,54.4949,20000.0
2014-05-14 12:40:00,78.66,78.67,78.64,78.65,23000.0,54.4949,54.5018,54.481,54.4879,23000.0
2014-05-14 12:45:00,78.66,78.67,78.64,78.65,20900.0,54.4949,54.5018,54.481,54.4879,20900.0
2014-05-14 12:50:00,78.66,78.69,78.65,78.67,31000.0,54.4949,54.5157,54.4879,54.5018,31000.0
2014-05-14 12:55:00,78.67,78.69,78.65,78.65,20700.0,54.5018,54.5157,54.4879,54.4879,20700.0
2014-05-14 13:00:00,78.65,78.68,78.65,78.65,37400.0,54.4879,54.5087,54.4879,54.4879,37400.0
2014-05-14 13:05:00,78.65,78.66,78.65,78.66,19600.0,54.4879,54.4949,54.4879,54.4949,19600.0
2014-05-14 13:10:00,78.66,78.69,78.65,78.65,35400.0,54.4949,54.5157,54.4879,54.4879,35400.0
2014-05-14 13:15:00,78.65,78.66,78.63,78.63,30500.0,54.4879,54.4949,54.4741,54.4741,30500.0
2014-05-14 13:20:00,78.63,78.64,78.61,78.61,32100.0,54.4741,54.481,54.4602,54.4602,32100.0
2014-05-14 13:25:00,78.62,78.62,78.59,78.61,33800.0,54.4672,54.4672,54.4464,54.4602,33800.0
2014-05-14 13:30:00,78.62,78.62,78.59,78.59,34000.0,54.4672,54.4672,54.4464,54.4464,34000.0
2014-05-14 13:35:00,78.6,78.61,78.59,78.61,29800.0,54.4533,54.4602,54.4464,54.4602,29800.0
2014-05-14 13:40:00,78.61,78.64,78.6,78.61,42600.0,54.4602,54.481,54.4533,54.4602,42600.0
2014-05-14 13:45:00,78.61,78.62,78.57,78.59,22200.0,54.4602,54.4672,54.4325,54.4464,22200.0
2014-05-14 13:50:00,78.59,78.6,78.57,78.59,14300.0,54.4464,54.4533,54.4325,54.4464,14300.0
2014-05-14 13:55:00,78.58,78.6,78.57,78.59,18300.0,54.4394,54.4533,54.4325,54.4464,18300.0
2014-05-14 14:00:00,78.6,78.64,78.59,78.64,25400.0,54.4533,54.481,54.4464,54.481,25400.0
2014-05-14 14:05:00,78.64,78.67,78.64,78.64,32700.0,54.481,54.5018,54.481,54.481,32700.0
2014-05-14 14:10:00,78.64,78.65,78.63,78.65,25200.0,54.481,54.4879,54.4741,54.4879,25200.0
2014-05-14 14:15:00,78.65,78.65,78.63,78.63,13000.0,54.4879,54.4879,54.4741,54.4741,13000.0
2014-05-14 14:20:00,78.64,78.65,78.62,78.63,26100.0,54.481,54.4879,54.4672,54.4741,26100.0
2014-05-14 14:25:00,78.63,78.63,78.62,78.63,10800.0,54.4741,54.4741,54.4672,54.4741,10800.0
2014-05-14 14:30:00,78.62,78.64,78.62,78.62,21400.0,54.4672,54.481,54.4672,54.4672,21400.0
2014-05-14 14:35:00,78.63,78.63,78.59,78.61,23300.0,54.4741,54.4741,54.4464,54.4602,23300.0
2014-05-14 14:40:00,78.59,78.61,78.59,78.61,32600.0,54.4464,54.4602,54.4464,54.4602,32600.0
2014-05-14 14:45:00,78.61,78.62,78.57,78.59,57800.0,54.4602,54.4672,54.4325,54.4464,57800.0
2014-05-14 14:50:00,78.59,78.63,78.58,78.61,40300.0,54.4464,54.4741,54.4394,54.4602,40300.0
2014-05-14 14:55:00,78.62,78.62,78.58,78.59,44600.0,54.4672,54.4672,54.4394,54.4464,44600.0
2014-05-14 15:00:00,78.6,78.6,78.55,78.59,53300.0,54.4533,54.4533,54.4187,54.4464,53300.0
2014-05-14 15:05:00,78.6,78.6,78.51,78.52,69500.0,54.4533,54.4533,54.391,54.3979,69500.0
2014-05-14 15:10:00,78.51,78.54,78.51,78.52,45300.0,54.391,54.4117,54.391,54.3979,45300.0
2014-05-14 15:15:00,78.52,78.52,78.46,78.47,63300.0,54.3979,54.3979,54.3563,54.3632,63300.0
2014-05-14 15:20:00,78.46,78.47,78.4,78.44,105400.0,54.3563,54.3632,54.3147,54.3425,105400.0
2014-05-14 15:25:00,78.43,78.45,78.42,78.44,82400.0,54.3355,54.3494,54.3286,54.3425,82400.0
2014-05-14 15:30:00,78.43,78.44,78.35,78.37,111100.0,54.3355,54.3425,54.2801,54.294,111100.0
2014-05-14 15:35:00,78.37,78.4,78.37,78.38,84700.0,54.294,54.3147,54.294,54.3009,84700.0
2014-05-14 15:40:00,78.38,78.41,78.38,78.41,45800.0,54.3009,54.3217,54.3009,54.3217,45800.0
2014-05-14 15:45:00,78.41,78.43,78.4,78.43,91700.0,54.3217,54.3355,54.3147,54.3355,91700.0
2014-05-14 15:50:00,78.43,78.51,78.42,78.5,157000.0,54.3355,54.391,54.3286,54.384,157000.0
2014-05-14 15:55:00,78.5,78.54,78.47,78.52,208100.0,54.384,54.4117,54.3632,54.3979,208100.0
2014-05-15 09:30:00,78.46,78.68,78.3,78.37,175800.0,54.3563,54.5087,54.2455,54.294,175800.0
2014-05-15 09:35:00,78.39,78.43,78.23,78.37,97500.0,54.3078,54.3355,54.197,54.294,97500.0
2014-05-15 09:40:00,78.36,78.36,78.09,78.13,76300.0,54.287,54.287,54.1,54.1277,76300.0
2014-05-15 09:45:00,78.15,78.26,78.14,78.2,34600.0,54.1416,54.2178,54.1346,54.1762,34600.0
2014-05-15 09:50:00,78.18,78.23,78.07,78.08,54900.0,54.1623,54.197,54.0861,54.0931,54900.0
2014-05-15 09:55:00,78.09,78.1,77.9,77.96,106000.0,54.1,54.1069,53.9684,54.0099,106000.0
2014-05-15 10:00:00,77.97,78.07,77.96,78.03,52200.0,54.0168,54.0861,54.0099,54.0584,52200.0
2014-05-15 10:05:00,78.02,78.02,77.73,77.74,91200.0,54.0515,54.0515,53.8506,53.8575,91200.0
2014-05-15 10:10:00,77.73,77.85,77.7,77.71,87000.0,53.8506,53.9337,53.8298,53.8367,87000.0
2014-05-15 10:15:00,77.7,77.74,77.52,77.7,120300.0,53.8298,53.8575,53.7051,53.8298,120300.0
2014-05-15 10:20:00,77.7,77.75,77.56,77.75,65600.0,53.8298,53.8644,53.7328,53.8644,65600.0
2014-05-15 10:25:00,77.75,77.76,77.64,77.75,97600.0,53.8644,53.8714,53.7882,53.8644,97600.0
2014-05-15 10:30:00,77.74,77.94,77.74,77.94,53100.0,53.8575,53.9961,53.8575,53.9961,53100.0
2014-05-15 10:35:00,77.95,77.97,77.7,77.76,65000.0,54.003,54.0168,53.8298,53.8714,65000.0
2014-05-15 10:40:00,77.76,77.9,77.72,77.89,49400.0,53.8714,53.9684,53.8437,53.9614,49400.0
2014-05-15 10:45:00,77.89,77.91,77.86,77.88,38900.0,53.9614,53.9753,53.9406,53.9545,38900.0
2014-05-15 10:50:00,77.87,77.93,77.86,77.91,33400.0,53.9476,53.9891,53.9406,53.9753,33400.0
2014-05-15 10:55:00,77.91,77.96,77.89,77.96,33700.0,53.9753,54.0099,53.9614,54.0099,33700.0
2014-05-15 11:00:00,77.95,77.96,77.81,77.81,32800.0,54.003,54.0099,53.906,53.906,32800.0
2014-05-15 11:05:00,77.8,77.87,77.75,77.75,38500.0,53.8991,53.9476,53.8644,53.8644,38500.0
2014-05-15 11:10:00,77.75,77.87,77.75,77.78,41600.0,53.8644,53.9476,53.8644,53.8852,41600.0
2014-05-15 11:15:00,77.79,77.8,77.71,77.75,55600.0,53.8921,53.8991,53.8367,53.8644,55600.0
2014-05-15 11:20:00,77.76,77.78,77.69,77.74,39100.0,53.8714,53.8852,53.8229,53.8575,39100.0
2014-05-15 11:25:00,77.74,77.86,77.74,77.79,40600.0,53.8575,53.9406,53.8575,53.8921,40600.0
2014-05-15 11:30:00,77.79,77.92,77.78,77.92,26600.0,53.8921,53.9822,53.8852,53.9822,26600.0
2014-05-15 11:35:00,77.93,78.05,77.91,78.05,38200.0,53.9891,54.0723,53.9753,54.0723,38200.0
2014-05-15 11:40:00,78.04,78.05,77.92,77.92,47300.0,54.0653,54.0723,53.9822,53.9822,47300.0
2014-05-15 11:45:00,77.92,77.95,77.85,77.85,32400.0,53.9822,54.003,53.9337,53.9337,32400.0
2014-05-15 11:50:00,77.85,77.88,77.79,77.8,22500.0,53.9337,53.9545,53.8921,53.8991,22500.0
2014-05-15 11:55:00,77.79,77.85,77.75,77.81,44000.0,53.8921,53.9337,53.8644,53.906,44000.0
2014-05-15 12:00:00,77.81,77.85,77.78,77.82,34900.0,53.906,53.9337,53.8852,53.9129,34900.0
2014-05-15 12:05:00,77.82,77.99,77.82,77.92,52000.0,53.9129,54.0307,53.9129,53.9822,52000.0
2014-05-15 12:10:00,77.92,77.93,77.86,77.87,24200.0,53.9822,53.9891,53.9406,53.9476,24200.0
2014-05-15 12:15:00,77.88,77.88,77.71,77.72,137100.0,53.9545,53.9545,53.8367,53.8437,137100.0
2014-05-15 12:20:00,77.72,77.74,77.6,77.66,90900.0,53.8437,53.8575,53.7605,53.8021,90900.0
2014-05-15 12:25:00,77.67,77.7,77.63,77.67,27200.0,53.809,53.8298,53.7813,53.809,27200.0
2014-05-15 12:30:00,77.68,77.78,77.68,77.75,21200.0,53.8159,53.8852,53.8159,53.8644,21200.0
2014-05-15 12:35:00,77.75,77.79,77.73,77.76,30300.0,53.8644,53.8921,53.8506,53.8714,30300.0
2014-05-15 12:40:00,77.76,77.8,77.73,77.78,23800.0,53.8714,53.8991,53.8506,53.8852,23800.0
2014-05-15 12:45:00,77.79,77.81,77.76,77.77,40100.0,53.8921,53.906,53.8714,53.8783,40100.0
2014-05-15 12:50:00,77.77,77.84,77.75,77.83,18600.0,53.8783,53.9268,53.8644,53.9199,18600.0
2014-05-15 12:55:00,77.81,77.9,77.81,77.88,24000.0,53.906,53.9684,53.906,53.9545,24000.0
2014-05-15 13:00:00,77.87,77.88,77.8,77.83,22000.0,53.9476,53.9545,53.8991,53.9199,22000.0
2014-05-15 13:05:00,77.84,77.85,77.73,77.73,21500.0,53.9268,53.9337,53.8506,53.8506,21500.0
2014-05-15 13:10:00,77.74,77.8,77.73,77.78,25000.0,53.8575,53.8991,53.8506,53.8852,25000.0
2014-05-15 13:15:00,77.78,77.79,77.73,77.79,21500.0,53.8852,53.8921,53.8506,53.8921,21500.0
2014-05-15 13:20:00,77.79,77.88,77.79,77.84,25600.0,53.8921,53.9545,53.8921,53.9268,25600.0
2014-05-15 13:25:00,77.83,77.85,77.79,77.83,46700.0,53.9199,53.9337,53.8921,53.9199,46700.0
2014-05-15 13:30:00,77.84,77.88,77.83,77.87,22400.0,53.9268,53.9545,53.9199,53.9476,22400.0
2014-05-15 13:35:00,77.87,77.92,77.82,77.87,62400.0,53.9476,53.9822,53.9129,53.9476,62400.0
2014-05-15 13:40:00,77.87,77.92,77.84,77.89,56800.0,53.9476,53.9822,53.9268,53.9614,56800.0
2014-05-15 13:45:00,77.88,77.89,77.83,77.85,62000.0,53.9545,53.9614,53.9199,53.9337,62000.0
2014-05-15 13:50:00,77.86,77.92,77.83,77.91,15400.0,53.9406,53.9822,53.9199,53.9753,15400.0
2014-05-15 13:55:00,77.91,78.01,77.91,78.0,38400.0,53.9753,54.0446,53.9753,54.0376,38400.0
2014-05-15 14:00:00,77.99,78.05,77.98,78.05,16600.0,54.0307,54.0723,54.0238,54.0723,16600.0
2014-05-15 14:05:00,78.07,78.11,78.04,78.1,35600.0,54.0861,54.1138,54.0653,54.1069,35600.0
2014-05-15 14:10:00,78.1,78.15,78.0,78.03,42500.0,54.1069,54.1416,54.0376,54.0584,42500.0
2014-05-15 14:15:00,78.02,78.02,77.9,77.94,43600.0,54.0515,54.0515,53.9684,53.9961,43600.0
2014-05-15 14:20:00,77.94,78.06,77.91,78.05,41500.0,53.9961,54.0792,53.9753,54.0723,41500.0
2014-05-15 14:25:00,78.05,78.09,78.0,78.03,33500.0,54.0723,54.1,54.0376,54.0584,33500.0
2014-05-15 14:30:00,78.03,78.07,77.97,78.04,34900.0,54.0584,54.0861,54.0168,54.0653,34900.0
2014-05-15 14:35:00,78.05,78.17,78.05,78.13,23500.0,54.0723,54.1554,54.0723,54.1277,23500.0
2014-05-15 14:40:00,78.14,78.15,78.08,78.09,32900.0,54.1346,54.1416,54.0931,54.1,32900.0
2014-05-15 14:45:00,78.08,78.14,78.05,78.14,17700.0,54.0931,54.1346,54.0723,54.1346,17700.0
2014-05-15 14:50:00,78.14,78.21,78.13,78.17,53100.0,54.1346,54.1831,54.1277,54.1554,53100.0
2014-05-15 14:55:00,78.17,78.22,78.08,78.14,62600.0,54.1554,54.19,54.0931,54.1346,62600.0
2014-05-15 15:00:00,78.14,78.21,78.14,78.2,31000.0,54.1346,54.1831,54.1346,54.1762,31000.0
2014-05-15 15:05:00,78.19,78.19,78.07,78.14,27100.0,54.1693,54.1693,54.0861,54.1346,27100.0
2014-05-15 15:10:00,78.15,78.19,78.07,78.09,32200.0,54.1416,54.1693,54.0861,54.1,32200.0
2014-05-15 15:15:00,78.1,78.16,78.02,78.02,30200.0,54.1069,54.1485,54.0515,54.0515,30200.0
2014-05-15 15:20:00,78.02,78.05,77.97,77.97,31000.0,54.0515,54.0723,54.0168,54.0168,31000.0
2014-05-15 15:25:00,77.98,78.06,77.95,78.03,41300.0,54.0238,54.0792,54.003,54.0584,41300.0
2014-05-15 15:30:00,78.03,78.09,78.0,78.09,39200.0,54.0584,54.1,54.0376,54.1,39200.0
2014-05-15 15:35:00,78.08,78.25,78.08,78.21,60300.0,54.0931,54.2108,54.0931,54.1831,60300.0
2014-05-15 15:40:00,78.2,78.23,78.11,78.15,38600.0,54.1762,54.197,54.1138,54.1416,38600.0
2014-05-15 15:45:00,78.14,78.14,78.03,78.06,76400.0,54.1346,54.1346,54.0584,54.0792,76400.0
2014-05-15 15:50:00,78.05,78.07,78.0,78.05,101400.0,54.0723,54.0861,54.0376,54.0723,101400.0
2014-05-15 15:55:00,78.04,78.12,78.03,78.12,179300.0,54.0653,54.1208,54.0584,54.1208,179300.0
2014-05-16 09:30:00,78.11,78.24,77.91,78.07,491300.0,54.1138,54.2039,53.9753,54.0861,491300.0
2014-05-16 09:35:00,78.06,78.15,77.85,77.98,58800.0,54.0792,54.1416,53.9337,54.0238,58800.0
2014-05-16 09:40:00,77.95,77.95,77.73,77.89,75000.0,54.003,54.003,53.8506,53.9614,75000.0
2014-05-16 09:45:00,77.88,77.91,77.63,77.65,98700.0,53.9545,53.9753,53.7813,53.7952,98700.0
2014-05-16 09:50:00,77.65,77.74,77.55,77.62,65100.0,53.7952,53.8575,53.7259,53.7744,65100.0
2014-05-16 09:55:00,77.61,77.77,77.51,77.77,80100.0,53.7674,53.8783,53.6982,53.8783,80100.0
2014-05-16 10:00:00,77.77,77.77,77.55,77.57,64200.0,53.8783,53.8783,53.7259,53.7397,64200.0
2014-05-16 10:05:00,77.57,77.67,77.52,77.54,66600.0,53.7397,53.809,53.7051,53.7189,66600.0
2014-05-16 10:10:00,77.53,77.63,77.51,77.62,55300.0,53.712,53.7813,53.6982,53.7744,55300.0
2014-05-16 10:15:00,77.62,77.63,77.51,77.59,81600.0,53.7744,53.7813,53.6982,53.7536,81600.0
2014-05-16 10:20:00,77.59,77.64,77.55,77.58,54400.0,53.7536,53.7882,53.7259,53.7467,54400.0
2014-05-16 10:25:00,77.58,77.61,77.45,77.47,113900.0,53.7467,53.7674,53.6566,53.6705,113900.0
2014-05-16 10:30:00,77.48,77.56,77.48,77.53,59400.0,53.6774,53.7328,53.6774,53.712,59400.0
2014-05-16 10:35:00,77.53,77.73,77.53,77.71,47000.0,53.712,53.8506,53.712,53.8367,47000.0
2014-05-16 10:40:00,77.71,77.73,77.68,77.7,32700.0,53.8367,53.8506,53.8159,53.8298,32700.0
2014-05-16 10:45:00,77.7,77.74,77.66,77.74,46700.0,53.8298,53.8575,53.8021,53.8575,46700.0
2014-05-16 10:50:00,77.74,77.78,77.73,77.77,23600.0,53.8575,53.8852,53.8506,53.8783,23600.0
2014-05-16 10:55:00,77.76,77.82,77.67,77.68,53300.0,53.8714,53.9129,53.809,53.8159,53300.0
2014-05-16 11:00:00,77.67,77.68,77.61,77.62,40900.0,53.809,53.8159,53.7674,53.7744,40900.0
2014-05-16 11:05:00,77.62,77.69,77.62,77.69,26100.0,53.7744,53.8229,53.7744,53.8229,26100.0
2014-05-16 11:10:00,77.69,77.73,77.67,77.72,18400.0,53.8229,53.8506,53.809,53.8437,18400.0
2014-05-16 11:15:00,77.72,77.8,77.72,77.77,46400.0,53.8437,53.8991,53.8437,53.8783,46400.0
2014-05-16 11:20:00,77.78,77.81,77.74,77.74,27600.0,53.8852,53.906,53.8575,53.8575,27600.0
2014-05-16 11:25:00,77.73,77.77,77.72,77.73,29900.0,53.8506,53.8783,53.8437,53.8506,29900.0
2014-05-16 11:30:00,77.74,77.8,77.73,77.77,32700.0,53.8575,53.8991,53.8506,53.8783,32700.0
2014-05-16 11:35:00,77.78,77.84,77.76,77.77,26500.0,53.8852,53.9268,53.8714,53.8783,26500.0
2014-05-16 11:40:00,77.76,77.8,77.69,77.69,39700.0,53.8714,53.8991,53.8229,53.8229,39700.0
2014-05-16 11:45:00,77.68,77.72,77.62,77.63,50200.0,53.8159,53.8437,53.7744,53.7813,50200.0
2014-05-16 11:50:00,77.63,77.67,77.57,77.57,33500.0,53.7813,53.809,53.7397,53.7397,33500.0
2014-05-16 11:55:00,77.58,77.69,77.58,77.66,36900.0,53.7467,53.8229,53.7467,53.8021,36900.0
2014-05-16 12:00:00,77.66,77.75,77.65,77.75,54900.0,53.8021,53.8644,53.7952,53.8644,54900.0
2014-05-16 12:05:00,77.75,77.8,77.74,77.8,22400.0,53.8644,53.8991,53.8575,53.8991,22400.0
2014-05-16 12:10:00,77.8,77.81,77.74,77.74,40900.0,53.8991,53.906,53.8575,53.8575,40900.0
2014-05-16 12:15:00,77.75,77.86,77.75,77.85,23700.0,53.8644,53.9406,53.8644,53.9337,23700.0
2014-05-16 12:20:00,77.84,77.89,77.83,77.87,24500.0,53.9268,53.9614,53.9199,53.9476,24500.0
2014-05-16 12:25:00,77.87,77.88,77.82,77.85,27400.0,53.9476,53.9545,53.9129,53.9337,27400.0
2014-05-16 12:30:00,77.86,77.86,77.78,77.81,32900.0,53.9406,53.9406,53.8852,53.906,32900.0
2014-05-16 12:35:00,77.82,77.86,77.82,77.86,23400.0,53.9129,53.9406,53.9129,53.9406,23400.0
2014-05-16 12:40:00,77.85,77.85,77.79,77.81,15800.0,53.9337,53.9337,53.8921,53.906,15800.0
2014-05-16 12:45:00,77.81,77.82,77.77,77.81,21700.0,53.906,53.9129,53.8783,53.906,21700.0
2014-05-16 12:50:00,77.81,77.82,77.79,77.8,17800.0,53.906,53.9129,53.8921,53.8991,17800.0
2014-05-16 12:55:00,77.8,77.81,77.76,77.77,36200.0,53.8991,53.906,53.8714,53.8783,36200.0
2014-05-16 13:00:00,77.77,77.79,77.67,77.69,62400.0,53.8783,53.8921,53.809,53.8229,62400.0
2014-05-16 13:05:00,77.69,77.69,77.63,77.67,56200.0,53.8229,53.8229,53.7813,53.809,56200.0
2014-05-16 13:10:00,77.67,77.72,77.64,77.7,45100.0,53.809,53.8437,53.7882,53.8298,45100.0
2014-05-16 13:15:00,77.7,77.74,77.69,77.73,35500.0,53.8298,53.8575,53.8229,53.8506,35500.0
2014-05-16 13:20:00,77.73,77.74,77.71,77.71,17700.0,53.8506,53.8575,53.8367,53.8367,17700.0
2014-05-16 13:25:00,77.72,77.73,77.69,77.69,36700.0,53.8437,53.8506,53.8229,53.8229,36700.0
2014-05-16 13:30:00,77.69,77.74,77.68,77.73,28100.0,53.8229,53.8575,53.8159,53.8506,28100.0
2014-05-16 13:35:00,77.73,77.73,77.67,77.67,27800.0,53.8506,53.8506,53.809,53.809,27800.0
2014-05-16 13:40:00,77.68,77.71,77.66,77.67,42500.0,53.8159,53.8367,53.8021,53.809,42500.0
2014-05-16 13:45:00,77.66,77.68,77.62,77.66,37800.0,53.8021,53.8159,53.7744,53.8021,37800.0
2014-05-16 13:50:00,77.67,77.71,77.66,77.71,24900.0,53.809,53.8367,53.8021,53.8367,24900.0
2014-05-16 13:55:00,77.7,77.71,77.66,77.67,39400.0,53.8298,53.8367,53.8021,53.809,39400.0
2014-05-16 14:00:00,77.67,77.67,77.58,77.6,52300.0,53.809,53.809,53.7467,53.7605,52300.0
2014-05-16 14:05:00,77.61,77.62,77.55,77.56,20400.0,53.7674,53.7744,53.7259,53.7328,20400.0
2014-05-16 14:10:00,77.56,77.61,77.55,77.6,31600.0,53.7328,53.7674,53.7259,53.7605,31600.0
2014-05-16 14:15:00,77.6,77.65,77.59,77.64,24400.0,53.7605,53.7952,53.7536,53.7882,24400.0
2014-05-16 14:20:00,77.64,77.65,77.57,77.59,61100.0,53.7882,53.7952,53.7397,53.7536,61100.0
2014-05-16 14:25:00,77.59,77.62,77.57,77.59,32300.0,53.7536,53.7744,53.7397,53.7536,32300.0
2014-05-16 14:30:00,77.59,77.64,77.59,77.62,56100.0,53.7536,53.7882,53.7536,53.7744,56100.0
2014-05-16 14:35:00,77.63,77.63,77.6,77.62,38200.0,53.7813,53.7813,53.7605,53.7744,38200.0
2014-05-16 14:40:00,77.61,77.69,77.61,77.67,34200.0,53.7674,53.8229,53.7674,53.809,34200.0
2014-05-16 14:45:00,77.68,77.73,77.68,77.71,22400.0,53.8159,53.8506,53.8159,53.8367,22400.0
2014-05-16 14:50:00,77.71,77.74,77.71,77.74,32800.0,53.8367,53.8575,53.8367,53.8575,32800.0
2014-05-16 14:55:00,77.74,77.83,77.73,77.82,47100.0,53.8575,53.9199,53.8506,53.9129,47100.0
2014-05-16 15:00:00,77.83,77.83,77.73,77.73,46400.0,53.9199,53.9199,53.8506,53.8506,46400.0
2014-05-16 15:05:00,77.75,77.78,77.73,77.78,36200.0,53.8644,53.8852,53.8506,53.8852,36200.0
2014-05-16 15:10:00,77.78,77.81,77.77,77.78,29300.0,53.8852,53.906,53.8783,53.8852,29300.0
2014-05-16 15:15:00,77.77,77.78,77.71,77.71,50800.0,53.8783,53.8852,53.8367,53.8367,50800.0
2014-05-16 15:20:00,77.7,77.72,77.66,77.67,65500.0,53.8298,53.8437,53.8021,53.809,65500.0
2014-05-16 15:25:00,77.67,77.7,77.64,77.68,76000.0,53.809,53.8298,53.7882,53.8159,76000.0
2014-05-16 15:30:00,77.69,77.8,77.69,77.8,67800.0,53.8229,53.8991,53.8229,53.8991,67800.0
2014-05-16 15:35:00,77.8,77.82,77.69,77.71,119500.0,53.8991,53.9129,53.8229,53.8367,119500.0
2014-05-16 15:40:00,77.7,77.74,77.68,77.72,88100.0,53.8298,53.8575,53.8159,53.8437,88100.0
2014-05-16 15:45:00,77.73,77.8,77.72,77.78,61300.0,53.8506,53.8991,53.8437,53.8852,61300.0
2014-05-16 15:50:00,77.79,77.86,77.78,77.86,124900.0,53.8921,53.9406,53.8852,53.9406,124900.0
2014-05-16 15:55:00,77.86,78.06,77.84,78.05,570100.0,53.9406,54.0792,53.9268,54.0723,570100.0
2014-05-19 09:30:00,78.01,78.17,77.94,78.09,147900.0,54.0446,54.1554,53.9961,54.1,147900.0
2014-05-19 09:35:00,78.11,78.24,78.07,78.16,45400.0,54.1138,54.2039,54.0861,54.1485,45400.0
2014-05-19 09:40:00,78.19,78.37,78.18,78.34,64600.0,54.1693,54.294,54.1623,54.2732,64600.0
2014-05-19 09:45:00,78.35,78.42,78.32,78.38,76800.0,54.2801,54.3286,54.2593,54.3009,76800.0
2014-05-19 09:50:00,78.37,78.45,78.36,78.39,123200.0,54.294,54.3494,54.287,54.3078,123200.0
2014-05-19 09:55:00,78.39,78.49,78.39,78.44,50500.0,54.3078,54.3771,54.3078,54.3425,50500.0
2014-05-19 10:00:00,78.43,78.5,78.38,78.43,89200.0,54.3355,54.384,54.3009,54.3355,89200.0
2014-05-19 10:05:00,78.43,78.57,78.42,78.47,54800.0,54.3355,54.4325,54.3286,54.3632,54800.0
2014-05-19 10:10:00,78.47,78.52,78.36,78.41,48400.0,54.3632,54.3979,54.287,54.3217,48400.0
2014-05-19 10:15:00,78.4,78.49,78.39,78.46,47400.0,54.3147,54.3771,54.3078,54.3563,47400.0
2014-05-19 10:20:00,78.45,78.48,78.32,78.38,30700.0,54.3494,54.3702,54.2593,54.3009,30700.0
2014-05-19 10:25:00,78.38,78.44,78.32,78.36,33800.0,54.3009,54.3425,54.2593,54.287,33800.0
2014-05-19 10:30:00,78.36,78.38,78.3,78.33,38200.0,54.287,54.3009,54.2455,54.2663,38200.0
2014-05-19 10:35:00,78.33,78.37,78.28,78.28,49200.0,54.2663,54.294,54.2316,54.2316,49200.0
2014-05-19 10:40:00,78.29,78.34,78.24,78.31,53500.0,54.2385,54.2732,54.2039,54.2524,53500.0
2014-05-19 10:45:00,78.33,78.34,78.18,78.19,54300.0,54.2663,54.2732,54.1623,54.1693,54300.0
2014-05-19 10:50:00,78.2,78.27,78.2,78.25,53700.0,54.1762,54.2247,54.1762,54.2108,53700.0
2014-05-19 10:55:00,78.25,78.25,78.15,78.19,57600.0,54.2108,54.2108,54.1416,54.1693,57600.0
2014-05-19 11:00:00,78.19,78.2,78.11,78.13,48300.0,54.1693,54.1762,54.1138,54.1277,48300.0
2014-05-19 11:05:00,78.14,78.2,78.12,78.18,25700.0,54.1346,54.1762,54.1208,54.1623,25700.0
2014-05-19 11:10:00,78.18,78.31,78.18,78.29,37200.0,54.1623,54.2524,54.1623,54.2385,37200.0
2014-05-19 11:15:00,78.29,78.32,78.21,78.21,21800.0,54.2385,54.2593,54.1831,54.1831,21800.0
2014-05-19 11:20:00,78.2,78.25,78.13,78.16,39200.0,54.1762,54.2108,54.1277,54.1485,39200.0
2014-05-19 11:25:00,78.16,78.21,78.11,78.21,35900.0,54.1485,54.1831,54.1138,54.1831,35900.0
2014-05-19 11:30:00,78.21,78.24,78.19,78.24,31600.0,54.1831,54.2039,54.1693,54.2039,31600.0
2014-05-19 11:35:00,78.24,78.26,78.21,78.23,19000.0,54.2039,54.2178,54.1831,54.197,19000.0
2014-05-19 11:40:00,78.23,78.26,78.22,78.26,16900.0,54.197,54.2178,54.19,54.2178,16900.0
2014-05-19 11:45:00,78.26,78.32,78.23,78.31,34900.0,54.2178,54.2593,54.197,54.2524,34900.0
2014-05-19 11:50:00,78.3,78.31,78.24,78.25,37000.0,54.2455,54.2524,54.2039,54.2108,37000.0
2014-05-19 11:55:00,78.24,78.24,78.19,78.21,28900.0,54.2039,54.2039,54.1693,54.1831,28900.0
2014-05-19 12:00:00,78.21,78.29,78.21,78.27,15300.0,54.1831,54.2385,54.1831,54.2247,15300.0
2014-05-19 12:05:00,78.27,78.38,78.27,78.3,25100.0,54.2247,54.3009,54.2247,54.2455,25100.0
2014-05-19 12:10:00,78.3,78.3,78.25,78.26,22700.0,54.2455,54.2455,54.2108,54.2178,22700.0
2014-05-19 12:15:00,78.26,78.3,78.23,78.29,20200.0,54.2178,54.2455,54.197,54.2385,20200.0
2014-05-19 12:20:00,78.29,78.37,78.28,78.36,18400.0,54.2385,54.294,54.2316,54.287,18400.0
2014-05-19 12:25:00,78.36,78.37,78.32,78.36,11500.0,54.287,54.294,54.2593,54.287,11500.0
2014-05-19 12:30:00,78.36,78.36,78.27,78.28,13800.0,54.287,54.287,54.2247,54.2316,13800.0
2014-05-19 12:35:00,78.29,78.31,78.24,78.26,11600.0,54.2385,54.2524,54.2039,54.2178,11600.0
2014-05-19 12:40:00,78.27,78.33,78.25,78.29,11300.0,54.2247,54.2663,54.2108,54.2385,11300.0
2014-05-19 12:45:00,78.29,78.35,78.29,78.32,12500.0,54.2385,54.2801,54.2385,54.2593,12500.0
2014-05-19 12:50:00,78.33,78.4,78.33,78.37,16100.0,54.2663,54.3147,54.2663,54.294,16100.0
2014-05-19 12:55:00,78.37,78.41,78.37,78.41,13500.0,54.294,54.3217,54.294,54.3217,13500.0
2014-05-19 13:00:00,78.41,78.42,78.39,78.4,10200.0,54.3217,54.3286,54.3078,54.3147,10200.0
2014-05-19 13:05:00,78.41,78.46,78.4,78.44,17600.0,54.3217,54.3563,54.3147,54.3425,17600.0
2014-05-19 13:10:00,78.43,78.48,78.42,78.48,11100.0,54.3355,54.3702,54.3286,54.3702,11100.0
2014-05-19 13:15:00,78.47,78.48,78.34,78.34,22000.0,54.3632,54.3702,54.2732,54.2732,22000.0
2014-05-19 13:20:00,78.34,78.39,78.34,78.35,10100.0,54.2732,54.3078,54.2732,54.2801,10100.0
2014-05-19 13:25:00,78.34,78.34,78.26,78.3,19500.0,54.2732,54.2732,54.2178,54.2455,19500.0
2014-05-19 13:30:00,78.31,78.31,78.25,78.25,10700.0,54.2524,54.2524,54.2108,54.2108,10700.0
2014-05-19 13:35:00,78.26,78.31,78.26,78.3,19500.0,54.2178,54.2524,54.2178,54.2455,19500.0
2014-05-19 13:40:00,78.29,78.31,78.24,78.24,18300.0,54.2385,54.2524,54.2039,54.2039,18300.0
2014-05-19 13:45:00,78.25,78.31,78.24,78.3,25000.0,54.2108,54.2524,54.2039,54.2455,25000.0
2014-05-19 13:50:00,78.3,78.32,78.29,78.3,20300.0,54.2455,54.2593,54.2385,54.2455,20300.0
2014-05-19 13:55:00,78.31,78.35,78.29,78.29,24100.0,54.2524,54.2801,54.2385,54.2385,24100.0
2014-05-19 14:00:00,78.29,78.31,78.26,78.26,25100.0,54.2385,54.2524,54.2178,54.2178,25100.0
2014-05-19 14:05:00,78.27,78.27,78.2,78.2,17800.0,54.2247,54.2247,54.1762,54.1762,17800.0
2014-05-19 14:10:00,78.21,78.21,78.15,78.21,30700.0,54.1831,54.1831,54.1416,54.1831,30700.0
2014-05-19 14:15:00,78.21,78.24,78.21,78.24,19300.0,54.1831,54.2039,54.1831,54.2039,19300.0
2014-05-19 14:20:00,78.23,78.3,78.23,78.3,24500.0,54.197,54.2455,54.197,54.2455,24500.0
2014-05-19 14:25:00,78.3,78.31,78.27,78.29,23000.0,54.2455,54.2524,54.2247,54.2385,23000.0
2014-05-19 14:30:00,78.29,78.29,78.25,78.25,22600.0,54.2385,54.2385,54.2108,54.2108,22600.0
2014-05-19 14:35:00,78.25,78.29,78.24,78.29,21100.0,54.2108,54.2385,54.2039,54.2385,21100.0
2014-05-19 14:40:00,78.29,78.3,78.28,78.29,22300.0,54.2385,54.2455,54.2316,54.2385,22300.0
2014-05-19 14:45:00,78.3,78.34,78.3,78.32,18600.0,54.2455,54.2732,54.2455,54.2593,18600.0
2014-05-19 14:50:00,78.32,78.36,78.32,78.36,30400.0,54.2593,54.287,54.2593,54.287,30400.0
2014-05-19 14:55:00,78.36,78.37,78.31,78.33,18900.0,54.287,54.294,54.2524,54.2663,18900.0
2014-05-19 15:00:00,78.32,78.35,78.31,78.33,21300.0,54.2593,54.2801,54.2524,54.2663,21300.0
2014-05-19 15:05:00,78.33,78.35,78.32,78.34,14300.0,54.2663,54.2801,54.2593,54.2732,14300.0
2014-05-19 15:10:00,78.35,78.35,78.31,78.32,21700.0,54.2801,54.2801,54.2524,54.2593,21700.0
2014-05-19 15:15:00,78.31,78.31,78.27,78.27,27200.0,54.2524,54.2524,54.2247,54.2247,27200.0
2014-05-19 15:20:00,78.28,78.38,78.28,78.38,35000.0,54.2316,54.3009,54.2316,54.3009,35000.0
2014-05-19 15:25:00,78.38,78.4,78.38,78.38,15800.0,54.3009,54.3147,54.3009,54.3009,15800.0
2014-05-19 15:30:00,78.39,78.45,78.39,78.45,49100.0,54.3078,54.3494,54.3078,54.3494,49100.0
2014-05-19 15:35:00,78.44,78.45,78.4,78.41,34400.0,54.3425,54.3494,54.3147,54.3217,34400.0
2014-05-19 15:40:00,78.41,78.44,78.41,78.43,42200.0,54.3217,54.3425,54.3217,54.3355,42200.0
2014-05-19 15:45:00,78.43,78.45,78.42,78.43,81800.0,54.3355,54.3494,54.3286,54.3355,81800.0
2014-05-19 15:50:00,78.42,78.43,78.39,78.42,72900.0,54.3286,54.3355,54.3078,54.3286,72900.0
2014-05-19 15:55:00,78.41,78.45,78.4,78.41,157500.0,54.3217,54.3494,54.3147,54.3217,157500.0
2014-05-20 09:30:00,78.5,78.57,78.45,78.51,110200.0,54.384,54.4325,54.3494,54.391,110200.0
2014-05-20 09:35:00,78.5,78.66,78.5,78.56,65500.0,54.384,54.4949,54.384,54.4256,65500.0
2014-05-20 09:40:00,78.55,78.68,78.54,78.58,58800.0,54.4187,54.5087,54.4117,54.4394,58800.0
2014-05-20 09:45:00,78.56,78.65,78.53,78.57,86000.0,54.4256,54.4879,54.4048,54.4325,86000.0
2014-05-20 09:50:00,78.57,78.57,78.47,78.48,67300.0,54.4325,54.4325,54.3632,54.3702,67300.0
2014-05-20 09:55:00,78.48,78.52,78.44,78.5,99400.0,54.3702,54.3979,54.3425,54.384,99400.0
2014-05-20 10:00:00,78.51,78.56,78.48,78.53,54800.0,54.391,54.4256,54.3702,54.4048,54800.0
2014-05-20 10:05:00,78.53,78.56,78.45,78.46,45900.0,54.4048,54.4256,54.3494,54.3563,45900.0
2014-05-20 10:10:00,78.46,78.5,78.45,78.47,43700.0,54.3563,54.384,54.3494,54.3632,43700.0
2014-05-20 10:15:00,78.47,78.52,78.47,78.49,53300.0,54.3632,54.3979,54.3632,54.3771,53300.0
2014-05-20 10:20:00,78.49,78.51,78.44,78.46,51800.0,54.3771,54.391,54.3425,54.3563,51800.0
2014-05-20 10:25:00,78.47,78.47,78.42,78.44,42000.0,54.3632,54.3632,54.3286,54.3425,42000.0
2014-05-20 10:30:00,78.44,78.53,78.43,78.52,41700.0,54.3425,54.4048,54.3355,54.3979,41700.0
2014-05-20 10:35:00,78.51,78.54,78.49,78.52,33200.0,54.391,54.4117,54.3771,54.3979,33200.0
2014-05-20 10:40:00,78.52,78.59,78.48,78.56,30600.0,54.3979,54.4464,54.3702,54.4256,30600.0
2014-05-20 10:45:00,78.55,78.57,78.5,78.51,23200.0,54.4187,54.4325,54.384,54.391,23200.0
2014-05-20 10:50:00,78.51,78.53,78.49,78.5,47900.0,54.391,54.4048,54.3771,54.384,47900.0
2014-05-20 10:55:00,78.5,78.6,78.5,78.6,20300.0,54.384,54.4533,54.384,54.4533,20300.0
2014-05-20 11:00:00,78.61,78.64,78.57,78.62,45900.0,54.4602,54.481,54.4325,54.4672,45900.0
2014-05-20 11:05:00,78.62,78.64,78.58,78.58,44200.0,54.4672,54.481,54.4394,54.4394,44200.0
2014-05-20 11:10:00,78.59,78.61,78.56,78.56,24000.0,54.4464,54.4602,54.4256,54.4256,24000.0
2014-05-20 11:15:00,78.57,78.59,78.52,78.52,25800.0,54.4325,54.4464,54.3979,54.3979,25800.0
2014-05-20 11:20:00,78.52,78.56,78.5,78.5,17100.0,54.3979,54.4256,54.384,54.384,17100.0
2014-05-20 11:25:00,78.5,78.56,78.5,78.52,54800.0,54.384,54.4256,54.384,54.3979,54800.0
2014-05-20 11:30:00,78.53,78.53,78.45,78.46,29100.0,54.4048,54.4048,54.3494,54.3563,29100.0
2014-05-20 11:35:00,78.46,78.54,78.45,78.52,30000.0,54.3563,54.4117,54.3494,54.3979,30000.0
2014-05-20 11:40:00,78.51,78.54,78.5,78.5,20600.0,54.391,54.4117,54.384,54.384,20600.0
2014-05-20 11:45:00,78.5,78.57,78.5,78.54,27900.0,54.384,54.4325,54.384,54.4117,27900.0
2014-05-20 11:50:00,78.53,78.55,78.5,78.51,23200.0,54.4048,54.4187,54.384,54.391,23200.0
2014-05-20 11:55:00,78.52,78.52,78.48,78.5,39100.0,54.3979,54.3979,54.3702,54.384,39100.0
2014-05-20 12:00:00,78.5,78.51,78.37,78.39,80300.0,54.384,54.391,54.294,54.3078,80300.0
2014-05-20 12:05:00,78.4,78.41,78.33,78.39,21800.0,54.3147,54.3217,54.2663,54.3078,21800.0
2014-05-20 12:10:00,78.39,78.39,78.26,78.3,25200.0,54.3078,54.3078,54.2178,54.2455,25200.0
2014-05-20 12:15:00,78.28,78.33,78.26,78.3,23200.0,54.2316,54.2663,54.2178,54.2455,23200.0
2014-05-20 12:20:00,78.31,78.32,78.27,78.28,15900.0,54.2524,54.2593,54.2247,54.2316,15900.0
2014-05-20 12:25:00,78.27,78.29,78.23,78.24,24200.0,54.2247,54.2385,54.197,54.2039,24200.0
2014-05-20 12:30:00,78.22,78.3,78.22,78.27,21200.0,54.19,54.2455,54.19,54.2247,21200.0
2014-05-20 12:35:00,78.27,78.3,78.23,78.29,20300.0,54.2247,54.2455,54.197,54.2385,20300.0
2014-05-20 12:40:00,78.28,78.29,78.23,78.28,23200.0,54.2316,54.2385,54.197,54.2316,23200.0
2014-05-20 12:45:00,78.28,78.29,78.25,78.25,18600.0,54.2316,54.2385,54.2108,54.2108,18600.0
2014-05-20 12:50:00,78.26,78.29,78.24,78.29,18900.0,54.2178,54.2385,54.2039,54.2385,18900.0
2014-05-20 12:55:00,78.28,78.31,78.25,78.3,57300.0,54.2316,54.2524,54.2108,54.2455,57300.0
2014-05-20 13:00:00,78.3,78.3,78.22,78.25,42300.0,54.2455,54.2455,54.19,54.2108,42300.0
2014-05-20 13:05:00,78.25,78.29,78.21,78.21,15700.0,54.2108,54.2385,54.1831,54.1831,15700.0
2014-05-20 13:10:00,78.21,78.22,78.13,78.16,48200.0,54.1831,54.19,54.1277,54.1485,48200.0
2014-05-20 13:15:00,78.15,78.18,78.12,78.17,29300.0,54.1416,54.1623,54.1208,54.1554,29300.0
2014-05-20 13:20:00,78.17,78.24,78.14,78.23,48900.0,54.1554,54.2039,54.1346,54.197,48900.0
2014-05-20 13:25:00,78.23,78.24,78.2,78.22,38900.0,54.197,54.2039,54.1762,54.19,38900.0
2014-05-20 13:30:00,78.23,78.27,78.21,78.24,23500.0,54.197,54.2247,54.1831,54.2039,23500.0
2014-05-20 13:35:00,78.25,78.27,78.21,78.21,24600.0,54.2108,54.2247,54.1831,54.1831,24600.0
2014-05-20 13:40:00,78.21,78.21,78.14,78.19,53500.0,54.1831,54.1831,54.1346,54.1693,53500.0
2014-05-20 13:45:00,78.19,78.24,78.17,78.2,33800.0,54.1693,54.2039,54.1554,54.1762,33800.0
2014-05-20 13:50:00,78.2,78.24,78.19,78.21,15600.0,54.1762,54.2039,54.1693,54.1831,15600.0
2014-05-20 13:55:00,78.22,78.25,78.19,78.2,19900.0,54.19,54.2108,54.1693,54.1762,19900.0
2014-05-20 14:00:00,78.19,78.29,78.19,78.27,17000.0,54.1693,54.2385,54.1693,54.2247,17000.0
2014-05-20 14:05:00,78.26,78.3,78.26,78.26,14600.0,54.2178,54.2455,54.2178,54.2178,14600.0
2014-05-20 14:10:00,78.27,78.31,78.24,78.24,33700.0,54.2247,54.2524,54.2039,54.2039,33700.0
2014-05-20 14:15:00,78.23,78.32,78.23,78.32,27400.0,54.197,54.2593,54.197,54.2593,27400.0
2014-05-20 14:20:00,78.31,78.34,78.3,78.33,25900.0,54.2524,54.2732,54.2455,54.2663,25900.0
2014-05-20 14:25:00,78.33,78.33,78.28,78.29,28700.0,54.2663,54.2663,54.2316,54.2385,28700.0
2014-05-20 14:30:00,78.28,78.32,78.26,78.3,25700.0,54.2316,54.2593,54.2178,54.2455,25700.0
2014-05-20 14:35:00,78.3,78.31,78.25,78.28,61700.0,54.2455,54.2524,54.2108,54.2316,61700.0
2014-05-20 14:40:00,78.28,78.31,78.26,78.29,26600.0,54.2316,54.2524,54.2178,54.2385,26600.0
2014-05-20 14:45:00,78.29,78.33,78.29,78.32,23000.0,54.2385,54.2663,54.2385,54.2593,23000.0
2014-05-20 14:50:00,78.32,78.33,78.27,78.29,26000.0,54.2593,54.2663,54.2247,54.2385,26000.0
2014-05-20 14:55:00,78.29,78.34,78.28,78.32,26000.0,54.2385,54.2732,54.2316,54.2593,26000.0
2014-05-20 15:00:00,78.33,78.4,78.3,78.38,31000.0,54.2663,54.3147,54.2455,54.3009,31000.0
2014-05-20 15:05:00,78.38,78.41,78.33,78.37,34600.0,54.3009,54.3217,54.2663,54.294,34600.0
2014-05-20 15:10:00,78.36,78.37,78.32,78.33,30900.0,54.287,54.294,54.2593,54.2663,30900.0
2014-05-20 15:15:00,78.33,78.4,78.33,78.39,58200.0,54.2663,54.3147,54.2663,54.3078,58200.0
2014-05-20 15:20:00,78.4,78.41,78.35,78.37,58000.0,54.3147,54.3217,54.2801,54.294,58000.0
2014-05-20 15:25:00,78.37,78.45,78.35,78.38,70900.0,54.294,54.3494,54.2801,54.3009,70900.0
2014-05-20 15:30:00,78.38,78.45,78.37,78.42,71000.0,54.3009,54.3494,54.294,54.3286,71000.0
2014-05-20 15:35:00,78.42,78.54,78.42,78.53,104800.0,54.3286,54.4117,54.3286,54.4048,104800.0
2014-05-20 15:40:00,78.54,78.58,78.51,78.57,125400.0,54.4117,54.4394,54.391,54.4325,125400.0
2014-05-20 15:45:00,78.56,78.58,78.53,78.54,147400.0,54.4256,54.4394,54.4048,54.4117,147400.0
2014-05-20 15:50:00,78.53,78.57,78.53,78.56,125100.0,54.4048,54.4325,54.4048,54.4256,125100.0
2014-05-20 15:55:00,78.56,78.59,78.53,78.53,311800.0,54.4256,54.4464,54.4048,54.4048,311800.0
2014-05-21 09:30:00,78.24,78.33,78.23,78.28,136800.0,54.6802,54.7431,54.6732,54.7081,136800.0
2014-05-21 09:35:00,78.27,78.45,78.27,78.33,78600.0,54.7011,54.8269,54.7011,54.7431,78600.0
2014-05-21 09:40:00,78.33,78.37,78.2,78.23,53900.0,54.7431,54.771,54.6522,54.6732,53900.0
2014-05-21 09:45:00,78.23,78.27,78.17,78.2,71100.0,54.6732,54.7011,54.6312,54.6522,71100.0
2014-05-21 09:50:00,78.2,78.28,78.17,78.25,54800.0,54.6522,54.7081,54.6312,54.6872,54800.0
2014-05-21 09:55:00,78.25,78.35,78.24,78.31,37000.0,54.6872,54.757,54.6802,54.7291,37000.0
2014-05-21 10:00:00,78.31,78.4,78.3,78.36,70100.0,54.7291,54.792,54.7221,54.764,70100.0
2014-05-21 10:05:00,78.36,78.41,78.35,78.35,51400.0,54.764,54.799,54.757,54.757,51400.0
2014-05-21 10:10:00,78.36,78.41,78.34,78.39,73200.0,54.764,54.799,54.75,54.785,73200.0
2014-05-21 10:15:00,78.39,78.4,78.29,78.3,34700.0,54.785,54.792,54.7151,54.7221,34700.0
2014-05-21 10:20:00,78.3,78.31,78.27,78.29,31900.0,54.7221,54.7291,54.7011,54.7151,31900.0
2014-05-21 10:25:00,78.29,78.35,78.29,78.35,48700.0,54.7151,54.757,54.7151,54.757,48700.0
2014-05-21 10:30:00,78.35,78.41,78.32,78.37,64600.0,54.757,54.799,54.7361,54.771,64600.0
2014-05-21 10:35:00,78.37,78.38,78.3,78.36,30600.0,54.771,54.778,54.7221,54.764,30600.0
2014-05-21 10:40:00,78.37,78.39,78.26,78.27,43100.0,54.771,54.785,54.6941,54.7011,43100.0
2014-05-21 10:45:00,78.28,78.28,78.22,78.25,64100.0,54.7081,54.7081,54.6662,54.6872,64100.0
2014-05-21 10:50:00,78.25,78.25,78.17,78.23,62000.0,54.6872,54.6872,54.6312,54.6732,62000.0
2014-05-21 10:55:00,78.23,78.3,78.18,78.18,96700.0,54.6732,54.7221,54.6382,54.6382,96700.0
2014-05-21 11:00:00,78.17,78.2,78.08,78.08,118100.0,54.6312,54.6522,54.5683,54.5683,118100.0
2014-05-21 11:05:00,78.08,78.13,78.07,78.1,68900.0,54.5683,54.6033,54.5614,54.5823,68900.0
2014-05-21 11:10:00,78.1,78.11,78.04,78.07,41500.0,54.5823,54.5893,54.5404,54.5614,41500.0
2014-05-21 11:15:00,78.07,78.16,78.07,78.09,25900.0,54.5614,54.6243,54.5614,54.5753,25900.0
2014-05-21 11:20:00,78.08,78.14,78.08,78.1,25600.0,54.5683,54.6103,54.5683,54.5823,25600.0
2014-05-21 11:25:00,78.09,78.11,78.07,78.09,48700.0,54.5753,54.5893,54.5614,54.5753,48700.0
2014-05-21 11:30:00,78.09,78.18,78.09,78.12,36600.0,54.5753,54.6382,54.5753,54.5963,36600.0
2014-05-21 11:35:00,78.12,78.15,78.09,78.14,34200.0,54.5963,54.6173,54.5753,54.6103,34200.0
2014-05-21 11:40:00,78.13,78.16,78.11,78.16,19400.0,54.6033,54.6243,54.5893,54.6243,19400.0
2014-05-21 11:45:00,78.16,78.16,78.11,78.12,18700.0,54.6243,54.6243,54.5893,54.5963,18700.0
2014-05-21 11:50:00,78.12,78.18,78.1,78.15,30100.0,54.5963,54.6382,54.5823,54.6173,30100.0
2014-05-21 11:55:00,78.15,78.2,78.13,78.13,66900.0,54.6173,54.6522,54.6033,54.6033,66900.0
2014-05-21 12:00:00,78.13,78.23,78.1,78.21,40400.0,54.6033,54.6732,54.5823,54.6592,40400.0
2014-05-21 12:05:00,78.2,78.23,78.15,78.16,34500.0,54.6522,54.6732,54.6173,54.6243,34500.0
2014-05-21 12:10:00,78.16,78.23,78.14,78.23,15700.0,54.6243,54.6732,54.6103,54.6732,15700.0
2014-05-21 12:15:00,78.23,78.28,78.21,78.26,57600.0,54.6732,54.7081,54.6592,54.6941,57600.0
2014-05-21 12:20:00,78.26,78.32,78.26,78.31,16800.0,54.6941,54.7361,54.6941,54.7291,16800.0
2014-05-21 12:25:00,78.31,78.31,78.22,78.22,20500.0,54.7291,54.7291,54.6662,54.6662,20500.0
2014-05-21 12:30:00,78.23,78.35,78.23,78.34,16800.0,54.6732,54.757,54.6732,54.75,16800.0
2014-05-21 12:35:00,78.34,78.39,78.33,78.39,17800.0,54.75,54.785,54.7431,54.785,17800.0
2014-05-21 12:40:00,78.39,78.42,78.39,78.41,22200.0,54.785,54.806,54.785,54.799,22200.0
2014-05-21 12:45:00,78.4,78.42,78.37,78.41,26400.0,54.792,54.806,54.771,54.799,26400.0
2014-05-21 12:50:00,78.4,78.45,78.4,78.42,18400.0,54.792,54.8269,54.792,54.806,18400.0
2014-05-21 12:55:00,78.43,78.5,78.43,78.44,28300.0,54.8129,54.8619,54.8129,54.8199,28300.0
2014-05-21 13:00:00,78.43,78.48,78.43,78.47,30800.0,54.8129,54.8479,54.8129,54.8409,30800.0
2014-05-21 13:05:00,78.48,78.48,78.43,78.43,14900.0,54.8479,54.8479,54.8129,54.8129,14900.0
2014-05-21 13:10:00,78.44,78.47,78.38,78.41,24800.0,54.8199,54.8409,54.778,54.799,24800.0
2014-05-21 13:15:00,78.41,78.48,78.4,78.45,26300.0,54.799,54.8479,54.792,54.8269,26300.0
2014-05-21 13:20:00,78.46,78.49,78.45,78.47,26400.0,54.8339,54.8549,54.8269,54.8409,26400.0
2014-05-21 13:25:00,78.47,78.49,78.46,78.49,13000.0,54.8409,54.8549,54.8339,54.8549,13000.0
2014-05-21 13:30:00,78.49,78.5,78.46,78.47,14300.0,54.8549,54.8619,54.8339,54.8409,14300.0
2014-05-21 13:35:00,78.47,78.49,78.46,78.49,18600.0,54.8409,54.8549,54.8339,54.8549,18600.0
2014-05-21 13:40:00,78.49,78.5,78.48,78.5,20500.0,54.8549,54.8619,54.8479,54.8619,20500.0
2014-05-21 13:45:00,78.5,78.5,78.49,78.5,16800.0,54.8619,54.8619,54.8549,54.8619,16800.0
2014-05-21 13:50:00,78.49,78.52,78.49,78.5,38800.0,54.8549,54.8758,54.8549,54.8619,38800.0
2014-05-21 13:55:00,78.5,78.51,78.48,78.5,11700.0,54.8619,54.8689,54.8479,54.8619,11700.0
2014-05-21 14:00:00,78.5,78.56,78.41,78.52,139400.0,54.8619,54.9038,54.799,54.8758,139400.0
2014-05-21 14:05:00,78.54,78.57,78.47,78.51,40800.0,54.8898,54.9108,54.8409,54.8689,40800.0
2014-05-21 14:10:00,78.52,78.53,78.45,78.53,31700.0,54.8758,54.8828,54.8269,54.8828,31700.0
2014-05-21 14:15:00,78.53,78.57,78.51,78.57,31500.0,54.8828,54.9108,54.8689,54.9108,31500.0
2014-05-21 14:20:00,78.57,78.6,78.53,78.53,42400.0,54.9108,54.9318,54.8828,54.8828,42400.0
2014-05-21 14:25:00,78.54,78.56,78.52,78.54,66800.0,54.8898,54.9038,54.8758,54.8898,66800.0
2014-05-21 14:30:00,78.54,78.55,78.52,78.55,26900.0,54.8898,54.8968,54.8758,54.8968,26900.0
2014-05-21 14:35:00,78.55,78.59,78.53,78.55,32000.0,54.8968,54.9248,54.8828,54.8968,32000.0
2014-05-21 14:40:00,78.56,78.57,78.52,78.54,71600.0,54.9038,54.9108,54.8758,54.8898,71600.0
2014-05-21 14:45:00,78.54,78.59,78.51,78.56,25300.0,54.8898,54.9248,54.8689,54.9038,25300.0
2014-05-21 14:50:00,78.56,78.57,78.51,78.52,35700.0,54.9038,54.9108,54.8689,54.8758,35700.0
2014-05-21 14:55:00,78.54,78.58,78.52,78.57,21800.0,54.8898,54.9178,54.8758,54.9108,21800.0
2014-05-21 15:00:00,78.57,78.61,78.55,78.61,28700.0,54.9108,54.9387,54.8968,54.9387,28700.0
2014-05-21 15:05:00,78.61,78.62,78.6,78.61,23200.0,54.9387,54.9457,54.9318,54.9387,23200.0
2014-05-21 15:10:00,78.6,78.66,78.56,78.57,71400.0,54.9318,54.9737,54.9038,54.9108,71400.0
2014-05-21 15:15:00,78.57,78.61,78.55,78.56,46100.0,54.9108,54.9387,54.8968,54.9038,46100.0
2014-05-21 15:20:00,78.56,78.58,78.54,78.55,30200.0,54.9038,54.9178,54.8898,54.8968,30200.0
2014-05-21 15:25:00,78.56,78.58,78.54,78.56,46800.0,54.9038,54.9178,54.8898,54.9038,46800.0
2014-05-21 15:30:00,78.57,78.58,78.53,78.55,41200.0,54.9108,54.9178,54.8828,54.8968,41200.0
2014-05-21 15:35:00,78.55,78.56,78.51,78.51,56500.0,54.8968,54.9038,54.8689,54.8689,56500.0
2014-05-21 15:40:00,78.52,78.57,78.51,78.55,48200.0,54.8758,54.9108,54.8689,54.8968,48200.0
2014-05-21 15:45:00,78.55,78.57,78.5,78.5,102400.0,54.8968,54.9108,54.8619,54.8619,102400.0
2014-05-21 15:50:00,78.5,78.55,78.5,78.52,111400.0,54.8619,54.8968,54.8619,54.8758,111400.0
2014-05-21 15:55:00,78.53,78.57,78.47,78.52,233900.0,54.8828,54.9108,54.8409,54.8758,233900.0
2014-05-22 09:30:00,78.4,78.64,78.26,78.57,137700.0,54.792,54.9597,54.6941,54.9108,137700.0
2014-05-22 09:35:00,78.57,78.59,78.36,78.49,74500.0,54.9108,54.9248,54.764,54.8549,74500.0
2014-05-22 09:40:00,78.47,78.52,78.33,78.39,41200.0,54.8409,54.8758,54.7431,54.785,41200.0
2014-05-22 09:45:00,78.4,78.48,78.38,78.43,39300.0,54.792,54.8479,54.778,54.8129,39300.0
2014-05-22 09:50:00,78.43,78.47,78.4,78.42,46200.0,54.8129,54.8409,54.792,54.806,46200.0
2014-05-22 09:55:00,78.43,78.44,78.16,78.17,57400.0,54.8129,54.8199,54.6243,54.6312,57400.0
2014-05-22 10:00:00,78.17,78.37,78.14,78.31,99600.0,54.6312,54.771,54.6103,54.7291,99600.0
2014-05-22 10:05:00,78.32,78.46,78.31,78.4,73400.0,54.7361,54.8339,54.7291,54.792,73400.0
2014-05-22 10:10:00,78.4,78.43,78.35,78.39,68600.0,54.792,54.8129,54.757,54.785,68600.0
2014-05-22 10:15:00,78.39,78.47,78.38,78.47,54200.0,54.785,54.8409,54.778,54.8409,54200.0
2014-05-22 10:20:00,78.47,78.53,78.45,78.51,24000.0,54.8409,54.8828,54.8269,54.8689,24000.0
2014-05-22 10:25:00,78.49,78.57,78.45,78.46,33000.0,54.8549,54.9108,54.8269,54.8339,33000.0
2014-05-22 10:30:00,78.45,78.46,78.34,78.34,33400.0,54.8269,54.8339,54.75,54.75,33400.0
2014-05-22 10:35:00,78.34,78.34,78.29,78.34,48900.0,54.75,54.75,54.7151,54.75,48900.0
2014-05-22 10:40:00,78.34,78.35,78.3,78.34,34400.0,54.75,54.757,54.7221,54.75,34400.0
2014-05-22 10:45:00,78.34,78.4,78.33,78.4,20500.0,54.75,54.792,54.7431,54.792,20500.0
2014-05-22 10:50:00,78.4,78.42,78.37,78.38,82800.0,54.792,54.806,54.771,54.778,82800.0
2014-05-22 10:55:00,78.39,78.4,78.35,78.35,17600.0,54.785,54.792,54.757,54.757,17600.0
2014-05-22 11:00:00,78.36,78.4,78.34,78.36,31300.0,54.764,54.792,54.75,54.764,31300.0
2014-05-22 11:05:00,78.36,78.4,78.36,78.4,22000.0,54.764,54.792,54.764,54.792,22000.0
2014-05-22 11:10:00,78.39,78.43,78.37,78.38,29700.0,54.785,54.8129,54.771,54.778,29700.0
2014-05-22 11:15:00,78.38,78.43,78.37,78.43,20100.0,54.778,54.8129,54.771,54.8129,20100.0
2014-05-22 11:20:00,78.42,78.46,78.38,78.38,29300.0,54.806,54.8339,54.778,54.778,29300.0
2014-05-22 11:25:00,78.39,78.49,78.39,78.49,42700.0,54.785,54.8549,54.785,54.8549,42700.0
2014-05-22 11:30:00,78.49,78.56,78.47,78.54,31400.0,54.8549,54.9038,54.8409,54.8898,31400.0
2014-05-22 11:35:00,78.54,78.55,78.49,78.49,22400.0,54.8898,54.8968,54.8549,54.8549,22400.0
2014-05-22 11:40:00,78.48,78.54,78.47,78.47,21600.0,54.8479,54.8898,54.8409,54.8409,21600.0
2014-05-22 11:45:00,78.47,78.55,78.47,78.54,18900.0,54.8409,54.8968,54.8409,54.8898,18900.0
2014-05-22 11:50:00,78.53,78.54,78.48,78.48,18400.0,54.8828,54.8898,54.8479,54.8479,18400.0
2014-05-22 11:55:00,78.47,78.52,78.47,78.5,14700.0,54.8409,54.8758,54.8409,54.8619,14700.0
2014-05-22 12:00:00,78.5,78.56,78.46,78.55,34700.0,54.8619,54.9038,54.8339,54.8968,34700.0
2014-05-22 12:05:00,78.56,78.58,78.55,78.56,26000.0,54.9038,54.9178,54.8968,54.9038,26000.0
2014-05-22 12:10:00,78.57,78.57,78.52,78.55,18900.0,54.9108,54.9108,54.8758,54.8968,18900.0
2014-05-22 12:15:00,78.56,78.58,78.55,78.57,16200.0,54.9038,54.9178,54.8968,54.9108,16200.0
2014-05-22 12:20:00,78.57,78.58,78.52,78.53,21400.0,54.9108,54.9178,54.8758,54.8828,21400.0
2014-05-22 12:25:00,78.53,78.62,78.51,78.6,31400.0,54.8828,54.9457,54.8689,54.9318,31400.0
2014-05-22 12:30:00,78.59,78.63,78.57,78.63,19700.0,54.9248,54.9527,54.9108,54.9527,19700.0
2014-05-22 12:35:00,78.63,78.69,78.62,78.68,38900.0,54.9527,54.9947,54.9457,54.9877,38900.0
2014-05-22 12:40:00,78.68,78.69,78.66,78.67,21500.0,54.9877,54.9947,54.9737,54.9807,21500.0
2014-05-22 12:45:00,78.67,78.69,78.66,78.68,21600.0,54.9807,54.9947,54.9737,54.9877,21600.0
2014-05-22 12:50:00,78.68,78.73,78.68,78.71,33100.0,54.9877,55.0226,54.9877,55.0086,33100.0
2014-05-22 12:55:00,78.72,78.72,78.65,78.66,29700.0,55.0156,55.0156,54.9667,54.9737,29700.0
2014-05-22 13:00:00,78.66,78.71,78.65,78.71,34600.0,54.9737,55.0086,54.9667,55.0086,34600.0
2014-05-22 13:05:00,78.7,78.74,78.69,78.7,39200.0,55.0016,55.0296,54.9947,55.0016,39200.0
2014-05-22 13:10:00,78.71,78.73,78.7,78.73,17300.0,55.0086,55.0226,55.0016,55.0226,17300.0
2014-05-22 13:15:00,78.73,78.73,78.69,78.71,17400.0,55.0226,55.0226,54.9947,55.0086,17400.0
2014-05-22 13:20:00,78.72,78.75,78.67,78.68,100800.0,55.0156,55.0366,54.9807,54.9877,100800.0
2014-05-22 13:25:00,78.69,78.73,78.69,78.73,12500.0,54.9947,55.0226,54.9947,55.0226,12500.0
2014-05-22 13:30:00,78.73,78.73,78.67,78.68,20200.0,55.0226,55.0226,54.9807,54.9877,20200.0
2014-05-22 13:35:00,78.68,78.69,78.65,78.67,17000.0,54.9877,54.9947,54.9667,54.9807,17000.0
2014-05-22 13:40:00,78.67,78.68,78.63,78.65,17000.0,54.9807,54.9877,54.9527,54.9667,17000.0
2014-05-22 13:45:00,78.66,78.66,78.6,78.64,22700.0,54.9737,54.9737,54.9318,54.9597,22700.0
2014-05-22 13:50:00,78.64,78.66,78.6,78.65,18900.0,54.9597,54.9737,54.9318,54.9667,18900.0
2014-05-22 13:55:00,78.65,78.66,78.57,78.58,31000.0,54.9667,54.9737,54.9108,54.9178,31000.0
2014-05-22 14:00:00,78.59,78.63,78.58,78.59,43700.0,54.9248,54.9527,54.9178,54.9248,43700.0
2014-05-22 14:05:00,78.58,78.6,78.54,78.56,28000.0,54.9178,54.9318,54.8898,54.9038,28000.0
2014-05-22 14:10:00,78.57,78.6,78.53,78.59,28500.0,54.9108,54.9318,54.8828,54.9248,28500.0
2014-05-22 14:15:00,78.6,78.6,78.54,78.59,19400.0,54.9318,54.9318,54.8898,54.9248,19400.0
2014-05-22 14:20:00,78.58,78.64,78.58,78.59,16900.0,54.9178,54.9597,54.9178,54.9248,16900.0
2014-05-22 14:25:00,78.6,78.62,78.56,78.58,27300.0,54.9318,54.9457,54.9038,54.9178,27300.0
2014-05-22 14:30:00,78.57,78.6,78.55,78.59,40300.0,54.9108,54.9318,54.8968,54.9248,40300.0
2014-05-22 14:35:00,78.59,78.62,78.57,78.62,30900.0,54.9248,54.9457,54.9108,54.9457,30900.0
2014-05-22 14:40:00,78.62,78.66,78.61,78.65,24700.0,54.9457,54.9737,54.9387,54.9667,24700.0
2014-05-22 14:45:00,78.65,78.67,78.65,78.67,24300.0,54.9667,54.9807,54.9667,54.9807,24300.0
2014-05-22 14:50:00,78.67,78.69,78.66,78.66,24600.0,54.9807,54.9947,54.9737,54.9737,24600.0
2014-05-22 14:55:00,78.65,78.68,78.63,78.68,24600.0,54.9667,54.9877,54.9527,54.9877,24600.0
2014-05-22 15:00:00,78.67,78.67,78.63,78.64,16300.0,54.9807,54.9807,54.9527,54.9597,16300.0
2014-05-22 15:05:00,78.64,78.64,78.55,78.55,26700.0,54.9597,54.9597,54.8968,54.8968,26700.0
2014-05-22 15:10:00,78.55,78.56,78.5,78.51,32600.0,54.8968,54.9038,54.8619,54.8689,32600.0
2014-05-22 15:15:00,78.5,78.55,78.49,78.53,47600.0,54.8619,54.8968,54.8549,54.8828,47600.0
2014-05-22 15:20:00,78.54,78.54,78.49,78.53,41400.0,54.8898,54.8898,54.8549,54.8828,41400.0
2014-05-22 15:25:00,78.54,78.54,78.48,78.53,46800.0,54.8898,54.8898,54.8479,54.8828,46800.0
2014-05-22 15:30:00,78.53,78.56,78.48,78.49,48100.0,54.8828,54.9038,54.8479,54.8549,48100.0
2014-05-22 15:35:00,78.48,78.55,78.48,78.53,36100.0,54.8479,54.8968,54.8479,54.8828,36100.0
2014-05-22 15:40:00,78.52,78.54,78.49,78.49,39800.0,54.8758,54.8898,54.8549,54.8549,39800.0
2014-05-22 15:45:00,78.5,78.5,78.42,78.45,68400.0,54.8619,54.8619,54.806,54.8269,68400.0
2014-05-22 15:50:00,78.45,78.46,78.42,78.43,64400.0,54.8269,54.8339,54.806,54.8129,64400.0
2014-05-22 15:55:00,78.43,78.49,78.43,78.47,110600.0,54.8129,54.8549,54.8129,54.8409,110600.0
2014-05-23 09:30:00,78.53,78.6,78.41,78.41,81500.0,54.8828,54.9318,54.799,54.799,81500.0
2014-05-23 09:35:00,78.41,78.5,78.37,78.37,37200.0,54.799,54.8619,54.771,54.771,37200.0
2014-05-23 09:40:00,78.36,78.6,78.3,78.51,103300.0,54.764,54.9318,54.7221,54.8689,103300.0
2014-05-23 09:45:00,78.49,78.64,78.49,78.6,26000.0,54.8549,54.9597,54.8549,54.9318,26000.0
2014-05-23 09:50:00,78.62,78.68,78.58,78.65,54200.0,54.9457,54.9877,54.9178,54.9667,54200.0
2014-05-23 09:55:00,78.64,78.68,78.63,78.63,51000.0,54.9597,54.9877,54.9527,54.9527,51000.0
2014-05-23 10:00:00,78.63,78.64,78.52,78.59,28200.0,54.9527,54.9597,54.8758,54.9248,28200.0
2014-05-23 10:05:00,78.6,78.72,78.58,78.71,23500.0,54.9318,55.0156,54.9178,55.0086,23500.0
2014-05-23 10:10:00,78.72,78.75,78.67,78.69,32200.0,55.0156,55.0366,54.9807,54.9947,32200.0
2014-05-23 10:15:00,78.67,78.67,78.54,78.54,51400.0,54.9807,54.9807,54.8898,54.8898,51400.0
2014-05-23 10:20:00,78.54,78.57,78.5,78.57,37100.0,54.8898,54.9108,54.8619,54.9108,37100.0
2014-05-23 10:25:00,78.58,78.68,78.58,78.59,20200.0,54.9178,54.9877,54.9178,54.9248,20200.0
2014-05-23 10:30:00,78.58,78.62,78.54,78.54,32000.0,54.9178,54.9457,54.8898,54.8898,32000.0
2014-05-23 10:35:00,78.55,78.67,78.55,78.67,23600.0,54.8968,54.9807,54.8968,54.9807,23600.0
2014-05-23 10:40:00,78.67,78.7,78.65,78.69,16300.0,54.9807,55.0016,54.9667,54.9947,16300.0
2014-05-23 10:45:00,78.7,78.7,78.65,78.66,22400.0,55.0016,55.0016,54.9667,54.9737,22400.0
2014-05-23 10:50:00,78.66,78.7,78.66,78.67,23000.0,54.9737,55.0016,54.9737,54.9807,23000.0
2014-05-23 10:55:00,78.66,78.7,78.65,78.7,16400.0,54.9737,55.0016,54.9667,55.0016,16400.0
2014-05-23 11:00:00,78.7,78.7,78.65,78.67,17300.0,55.0016,55.0016,54.9667,54.9807,17300.0
2014-05-23 11:05:00,78.66,78.75,78.64,78.73,33600.0,54.9737,55.0366,54.9597,55.0226,33600.0
2014-05-23 11:10:00,78.73,78.75,78.7,78.7,26500.0,55.0226,55.0366,55.0016,55.0016,26500.0
2014-05-23 11:15:00,78.7,78.77,78.7,78.77,47800.0,55.0016,55.0506,55.0016,55.0506,47800.0
2014-05-23 11:20:00,78.77,78.77,78.69,78.69,48800.0,55.0506,55.0506,54.9947,54.9947,48800.0
2014-05-23 11:25:00,78.68,78.68,78.56,78.58,24900.0,54.9877,54.9877,54.9038,54.9178,24900.0
2014-05-23 11:30:00,78.58,78.62,78.57,78.59,40300.0,54.9178,54.9457,54.9108,54.9248,40300.0
2014-05-23 11:35:00,78.59,78.62,78.58,78.59,18700.0,54.9248,54.9457,54.9178,54.9248,18700.0
2014-05-23 11:40:00,78.6,78.62,78.55,78.61,56400.0,54.9318,54.9457,54.8968,54.9387,56400.0
2014-05-23 11:45:00,78.61,78.61,78.55,78.59,37000.0,54.9387,54.9387,54.8968,54.9248,37000.0
2014-05-23 11:50:00,78.59,78.61,78.58,78.61,13500.0,54.9248,54.9387,54.9178,54.9387,13500.0
2014-05-23 11:55:00,78.6,78.61,78.58,78.6,28700.0,54.9318,54.9387,54.9178,54.9318,28700.0
2014-05-23 12:00:00,78.6,78.61,78.55,78.6,29600.0,54.9318,54.9387,54.8968,54.9318,29600.0
2014-05-23 12:05:00,78.59,78.59,78.55,78.56,36600.0,54.9248,54.9248,54.8968,54.9038,36600.0
2014-05-23 12:10:00,78.56,78.59,78.55,78.57,18900.0,54.9038,54.9248,54.8968,54.9108,18900.0
2014-05-23 12:15:00,78.57,78.58,78.56,78.56,17100.0,54.9108,54.9178,54.9038,54.9038,17100.0
2014-05-23 12:20:00,78.56,78.57,78.56,78.56,9800.0,54.9038,54.9108,54.9038,54.9038,9800.0
2014-05-23 12:25:00,78.56,78.57,78.54,78.57,26300.0,54.9038,54.9108,54.8898,54.9108,26300.0
2014-05-23 12:30:00,78.57,78.61,78.56,78.61,50800.0,54.9108,54.9387,54.9038,54.9387,50800.0
2014-05-23 12:35:00,78.61,78.62,78.61,78.61,10500.0,54.9387,54.9457,54.9387,54.9387,10500.0
2014-05-23 12:40:00,78.61,78.62,78.59,78.59,19700.0,54.9387,54.9457,54.9248,54.9248,19700.0
2014-05-23 12:45:00,78.59,78.62,78.59,78.59,19100.0,54.9248,54.9457,54.9248,54.9248,19100.0
2014-05-23 12:50:00,78.59,78.61,78.55,78.56,18800.0,54.9248,54.9387,54.8968,54.9038,18800.0
2014-05-23 12:55:00,78.56,78.57,78.54,78.55,21500.0,54.9038,54.9108,54.8898,54.8968,21500.0
2014-05-23 13:00:00,78.56,78.56,78.53,78.53,23900.0,54.9038,54.9038,54.8828,54.8828,23900.0
2014-05-23 13:05:00,78.52,78.52,78.5,78.51,11300.0,54.8758,54.8758,54.8619,54.8689,11300.0
2014-05-23 13:10:00,78.51,78.51,78.49,78.51,40300.0,54.8689,54.8689,54.8549,54.8689,40300.0
2014-05-23 13:15:00,78.5,78.51,78.48,78.48,9000.0,54.8619,54.8689,54.8479,54.8479,9000.0
2014-05-23 13:20:00,78.48,78.49,78.48,78.48,17400.0,54.8479,54.8549,54.8479,54.8479,17400.0
2014-05-23 13:25:00,78.48,78.5,78.48,78.5,22000.0,54.8479,54.8619,54.8479,54.8619,22000.0
2014-05-23 13:30:00,78.5,78.55,78.5,78.52,24000.0,54.8619,54.8968,54.8619,54.8758,24000.0
2014-05-23 13:35:00,78.52,78.54,78.5,78.51,24900.0,54.8758,54.8898,54.8619,54.8689,24900.0
2014-05-23 13:40:00,78.51,78.51,78.49,78.49,31700.0,54.8689,54.8689,54.8549,54.8549,31700.0
2014-05-23 13:45:00,78.5,78.53,78.49,78.52,28400.0,54.8619,54.8828,54.8549,54.8758,28400.0
2014-05-23 13:50:00,78.52,78.53,78.5,78.5,22200.0,54.8758,54.8828,54.8619,54.8619,22200.0
2014-05-23 13:55:00,78.51,78.52,78.49,78.5,45200.0,54.8689,54.8758,54.8549,54.8619,45200.0
2014-05-23 14:00:00,78.5,78.52,78.48,78.51,34500.0,54.8619,54.8758,54.8479,54.8689,34500.0
2014-05-23 14:05:00,78.51,78.51,78.49,78.49,18800.0,54.8689,54.8689,54.8549,54.8549,18800.0
2014-05-23 14:10:00,78.5,78.51,78.49,78.5,25300.0,54.8619,54.8689,54.8549,54.8619,25300.0
2014-05-23 14:15:00,78.5,78.52,78.49,78.52,34000.0,54.8619,54.8758,54.8549,54.8758,34000.0
2014-05-23 14:20:00,78.52,78.52,78.49,78.51,39000.0,54.8758,54.8758,54.8549,54.8689,39000.0
2014-05-23 14:25:00,78.51,78.51,78.48,78.5,27800.0,54.8689,54.8689,54.8479,54.8619,27800.0
2014-05-23 14:30:00,78.5,78.54,78.49,78.52,48600.0,54.8619,54.8898,54.8549,54.8758,48600.0
2014-05-23 14:35:00,78.52,78.53,78.5,78.5,28400.0,54.8758,54.8828,54.8619,54.8619,28400.0
2014-05-23 14:40:00,78.5,78.52,78.49,78.52,20400.0,54.8619,54.8758,54.8549,54.8758,20400.0
2014-05-23 14:45:00,78.51,78.55,78.51,78.52,39200.0,54.8689,54.8968,54.8689,54.8758,39200.0
2014-05-23 14:50:00,78.52,78.54,78.5,78.51,23800.0,54.8758,54.8898,54.8619,54.8689,23800.0
2014-05-23 14:55:00,78.51,78.55,78.5,78.53,65900.0,54.8689,54.8968,54.8619,54.8828,65900.0
2014-05-23 15:00:00,78.54,78.56,78.52,78.55,41400.0,54.8898,54.9038,54.8758,54.8968,41400.0
2014-05-23 15:05:00,78.56,78.56,78.51,78.53,35600.0,54.9038,54.9038,54.8689,54.8828,35600.0
2014-05-23 15:10:00,78.53,78.56,78.51,78.55,42000.0,54.8828,54.9038,54.8689,54.8968,42000.0
2014-05-23 15:15:00,78.53,78.54,78.53,78.53,22600.0,54.8828,54.8898,54.8828,54.8828,22600.0
2014-05-23 15:20:00,78.52,78.54,78.52,78.52,16400.0,54.8758,54.8898,54.8758,54.8758,16400.0
2014-05-23 15:25:00,78.52,78.53,78.51,78.53,46100.0,54.8758,54.8828,54.8689,54.8828,46100.0
2014-05-23 15:30:00,78.53,78.53,78.51,78.53,35500.0,54.8828,54.8828,54.8689,54.8828,35500.0
2014-05-23 15:35:00,78.53,78.53,78.51,78.51,34900.0,54.8828,54.8828,54.8689,54.8689,34900.0
2014-05-23 15:40:00,78.52,78.52,78.46,78.47,68400.0,54.8758,54.8758,54.8339,54.8409,68400.0
2014-05-23 15:45:00,78.47,78.47,78.45,78.46,65900.0,54.8409,54.8409,54.8269,54.8339,65900.0
2014-05-23 15:50:00,78.45,78.47,78.43,78.43,99000.0,54.8269,54.8409,54.8129,54.8129,99000.0
2014-05-23 15:55:00,78.44,78.46,78.41,78.41,165700.0,54.8199,54.8339,54.799,54.799,165700.0
2014-05-27 09:30:00,78.46,78.78,78.46,78.76,156800.0,54.8339,55.0576,54.8339,55.0436,156800.0
2014-05-27 09:35:00,78.75,78.78,78.62,78.73,91100.0,55.0366,55.0576,54.9457,55.0226,91100.0
2014-05-27 09:40:00,78.74,78.94,78.71,78.94,115900.0,55.0296,55.1694,55.0086,55.1694,115900.0
2014-05-27 09:45:00,78.93,78.95,78.89,78.95,74100.0,55.1624,55.1764,55.1344,55.1764,74100.0
2014-05-27 09:50:00,78.95,78.95,78.77,78.79,139000.0,55.1764,55.1764,55.0506,55.0645,139000.0
2014-05-27 09:55:00,78.8,78.82,78.72,78.76,61300.0,55.0715,55.0855,55.0156,55.0436,61300.0
2014-05-27 10:00:00,78.76,78.81,78.72,78.77,51300.0,55.0436,55.0785,55.0156,55.0506,51300.0
2014-05-27 10:05:00,78.78,78.79,78.74,78.75,26400.0,55.0576,55.0645,55.0296,55.0366,26400.0
2014-05-27 10:10:00,78.76,78.77,78.73,78.74,81500.0,55.0436,55.0506,55.0226,55.0296,81500.0
2014-05-27 10:15:00,78.74,78.86,78.73,78.85,45500.0,55.0296,55.1135,55.0226,55.1065,45500.0
2014-05-27 10:20:00,78.83,78.84,78.75,78.75,32000.0,55.0925,55.0995,55.0366,55.0366,32000.0
2014-05-27 10:25:00,78.76,78.81,78.75,78.8,45900.0,55.0436,55.0785,55.0366,55.0715,45900.0
2014-05-27 10:30:00,78.81,78.81,78.73,78.76,21900.0,55.0785,55.0785,55.0226,55.0436,21900.0
2014-05-27 10:35:00,78.76,78.83,78.75,78.81,33900.0,55.0436,55.0925,55.0366,55.0785,33900.0
2014-05-27 10:40:00,78.81,78.82,78.78,78.8,21200.0,55.0785,55.0855,55.0576,55.0715,21200.0
2014-05-27 10:45:00,78.8,78.8,78.75,78.75,23900.0,55.0715,55.0715,55.0366,55.0366,23900.0
2014-05-27 10:50:00,78.76,78.77,78.74,78.75,48400.0,55.0436,55.0506,55.0296,55.0366,48400.0
2014-05-27 10:55:00,78.75,78.79,78.74,78.78,31600.0,55.0366,55.0645,55.0296,55.0576,31600.0
2014-05-27 11:00:00,78.78,78.84,78.78,78.81,27700.0,55.0576,55.0995,55.0576,55.0785,27700.0
2014-05-27 11:05:00,78.82,78.83,78.8,78.82,26400.0,55.0855,55.0925,55.0715,55.0855,26400.0
2014-05-27 11:10:00,78.81,78.81,78.75,78.78,22100.0,55.0785,55.0785,55.0366,55.0576,22100.0
2014-05-27 11:15:00,78.78,78.78,78.75,78.76,37000.0,55.0576,55.0576,55.0366,55.0436,37000.0
2014-05-27 11:20:00,78.75,78.8,78.74,78.78,54000.0,55.0366,55.0715,55.0296,55.0576,54000.0
2014-05-27 11:25:00,78.77,78.79,78.74,78.76,42400.0,55.0506,55.0645,55.0296,55.0436,42400.0
2014-05-27 11:30:00,78.77,78.79,78.75,78.76,15900.0,55.0506,55.0645,55.0366,55.0436,15900.0
2014-05-27 11:35:00,78.75,78.78,78.75,78.77,22400.0,55.0366,55.0576,55.0366,55.0506,22400.0
2014-05-27 11:40:00,78.78,78.8,78.75,78.75,40700.0,55.0576,55.0715,55.0366,55.0366,40700.0
2014-05-27 11:45:00,78.76,78.77,78.74,78.77,40400.0,55.0436,55.0506,55.0296,55.0506,40400.0
2014-05-27 11:50:00,78.76,78.77,78.75,78.75,25800.0,55.0436,55.0506,55.0366,55.0366,25800.0
2014-05-27 11:55:00,78.75,78.76,78.74,78.75,31000.0,55.0366,55.0436,55.0296,55.0366,31000.0
2014-05-27 12:00:00,78.75,78.78,78.74,78.76,37900.0,55.0366,55.0576,55.0296,55.0436,37900.0
2014-05-27 12:05:00,78.76,78.79,78.76,78.77,19200.0,55.0436,55.0645,55.0436,55.0506,19200.0
2014-05-27 12:10:00,78.77,78.79,78.75,78.76,24600.0,55.0506,55.0645,55.0366,55.0436,24600.0
2014-05-27 12:15:00,78.75,78.76,78.74,78.76,38300.0,55.0366,55.0436,55.0296,55.0436,38300.0
2014-05-27 12:20:00,78.76,78.77,78.74,78.74,22300.0,55.0436,55.0506,55.0296,55.0296,22300.0
2014-05-27 12:25:00,78.74,78.75,78.66,78.66,31400.0,55.0296,55.0366,54.9737,54.9737,31400.0
2014-05-27 12:30:00,78.66,78.69,78.63,78.68,24500.0,54.9737,54.9947,54.9527,54.9877,24500.0
2014-05-27 12:35:00,78.68,78.72,78.67,78.72,18200.0,54.9877,55.0156,54.9807,55.0156,18200.0
2014-05-27 12:40:00,78.72,78.75,78.7,78.72,17900.0,55.0156,55.0366,55.0016,55.0156,17900.0
2014-05-27 12:45:00,78.73,78.73,78.7,78.7,10100.0,55.0226,55.0226,55.0016,55.0016,10100.0
2014-05-27 12:50:00,78.7,78.71,78.7,78.7,26400.0,55.0016,55.0086,55.0016,55.0016,26400.0
2014-05-27 12:55:00,78.7,78.72,78.7,78.7,12900.0,55.0016,55.0156,55.0016,55.0016,12900.0
2014-05-27 13:00:00,78.7,78.71,78.68,78.69,23300.0,55.0016,55.0086,54.9877,54.9947,23300.0
2014-05-27 13:05:00,78.69,78.69,78.64,78.69,22300.0,54.9947,54.9947,54.9597,54.9947,22300.0
2014-05-27 13:10:00,78.68,78.71,78.67,78.7,25200.0,54.9877,55.0086,54.9807,55.0016,25200.0
2014-05-27 13:15:00,78.69,78.73,78.69,78.73,17500.0,54.9947,55.0226,54.9947,55.0226,17500.0
2014-05-27 13:20:00,78.74,78.75,78.71,78.71,13700.0,55.0296,55.0366,55.0086,55.0086,13700.0
2014-05-27 13:25:00,78.71,78.72,78.69,78.71,17700.0,55.0086,55.0156,54.9947,55.0086,17700.0
2014-05-27 13:30:00,78.71,78.75,78.7,78.74,17600.0,55.0086,55.0366,55.0016,55.0296,17600.0
2014-05-27 13:35:00,78.73,78.76,78.7,78.76,24300.0,55.0226,55.0436,55.0016,55.0436,24300.0
2014-05-27 13:40:00,78.76,78.79,78.75,78.77,15800.0,55.0436,55.0645,55.0366,55.0506,15800.0
2014-05-27 13:45:00,78.78,78.83,78.78,78.8,23900.0,55.0576,55.0925,55.0576,55.0715,23900.0
2014-05-27 13:50:00,78.8,78.8,78.77,78.79,11800.0,55.0715,55.0715,55.0506,55.0645,11800.0
2014-05-27 13:55:00,78.79,78.79,78.73,78.74,16500.0,55.0645,55.0645,55.0226,55.0296,16500.0
2014-05-27 14:00:00,78.73,78.76,78.73,78.76,11100.0,55.0226,55.0436,55.0226,55.0436,11100.0
2014-05-27 14:05:00,78.76,78.77,78.73,78.73,24400.0,55.0436,55.0506,55.0226,55.0226,24400.0
2014-05-27 14:10:00,78.73,78.74,78.71,78.71,11300.0,55.0226,55.0296,55.0086,55.0086,11300.0
2014-05-27 14:15:00,78.71,78.74,78.7,78.73,15300.0,55.0086,55.0296,55.0016,55.0226,15300.0
2014-05-27 14:20:00,78.73,78.8,78.73,78.8,12900.0,55.0226,55.0715,55.0226,55.0715,12900.0
2014-05-27 14:25:00,78.79,78.86,78.79,78.86,16600.0,55.0645,55.1135,55.0645,55.1135,16600.0
2014-05-27 14:30:00,78.86,78.89,78.85,78.89,28500.0,55.1135,55.1344,55.1065,55.1344,28500.0
2014-05-27 14:35:00,78.88,78.92,78.88,78.92,32600.0,55.1274,55.1554,55.1274,55.1554,32600.0
2014-05-27 14:40:00,78.92,78.95,78.91,78.95,34100.0,55.1554,55.1764,55.1484,55.1764,34100.0
2014-05-27 14:45:00,78.94,78.99,78.94,78.97,58400.0,55.1694,55.2043,55.1694,55.1903,58400.0
2014-05-27 14:50:00,78.97,78.98,78.94,78.97,28300.0,55.1903,55.1973,55.1694,55.1903,28300.0
2014-05-27 14:55:00,78.97,78.99,78.95,78.99,21200.0,55.1903,55.2043,55.1764,55.2043,21200.0
2014-05-27 15:00:00,78.98,79.02,78.96,79.01,98400.0,55.1973,55.2253,55.1834,55.2183,98400.0
2014-05-27 15:05:00,79.02,79.04,79.0,79.02,24900.0,55.2253,55.2393,55.2113,55.2253,24900.0
2014-05-27 15:10:00,79.02,79.05,79.0,79.04,28100.0,55.2253,55.2463,55.2113,55.2393,28100.0
2014-05-27 15:15:00,79.04,79.05,78.98,78.99,28600.0,55.2393,55.2463,55.1973,55.2043,28600.0
2014-05-27 15:20:00,78.99,79.05,78.99,79.03,21400.0,55.2043,55.2463,55.2043,55.2323,21400.0
2014-05-27 15:25:00,79.03,79.05,78.99,79.0,47900.0,55.2323,55.2463,55.2043,55.2113,47900.0
2014-05-27 15:30:00,79.01,79.02,78.97,79.02,70400.0,55.2183,55.2253,55.1903,55.2253,70400.0
2014-05-27 15:35:00,79.03,79.05,78.97,78.99,78300.0,55.2323,55.2463,55.1903,55.2043,78300.0
2014-05-27 15:40:00,78.99,79.05,78.98,79.01,57400.0,55.2043,55.2463,55.1973,55.2183,57400.0
2014-05-27 15:45:00,79.02,79.03,78.97,78.98,87600.0,55.2253,55.2323,55.1903,55.1973,87600.0
2014-05-27 15:50:00,78.99,79.0,78.98,79.0,100000.0,55.2043,55.2113,55.1973,55.2113,100000.0
2014-05-27 15:55:00,79.0,79.04,78.99,79.03,324100.0,55.2113,55.2393,55.2043,55.2323,324100.0
2014-05-28 09:30:00,79.81,79.97,79.51,79.83,308700.0,55.7774,55.8892,55.5677,55.7914,308700.0
2014-05-28 09:35:00,79.84,80.26,79.81,80.26,489300.0,55.7984,56.0919,55.7774,56.0919,489300.0
2014-05-28 09:40:00,80.27,80.54,80.18,80.31,412400.0,56.0989,56.2876,56.036,56.1268,412400.0
2014-05-28 09:45:00,80.32,80.42,80.28,80.36,174500.0,56.1338,56.2037,56.1059,56.1618,174500.0
2014-05-28 09:50:00,80.35,80.41,80.32,80.38,136700.0,56.1548,56.1967,56.1338,56.1758,136700.0
2014-05-28 09:55:00,80.39,80.43,80.12,80.13,131400.0,56.1827,56.2107,55.9941,56.001,131400.0
2014-05-28 10:00:00,80.12,80.24,80.09,80.15,170900.0,55.9941,56.0779,55.9731,56.015,170900.0
2014-05-28 10:05:00,80.15,80.32,80.12,80.26,66900.0,56.015,56.1338,55.9941,56.0919,66900.0
2014-05-28 10:10:00,80.27,80.27,80.07,80.07,85100.0,56.0989,56.0989,55.9591,55.9591,85100.0
2014-05-28 10:15:00,80.07,80.15,80.04,80.13,76700.0,55.9591,56.015,55.9381,56.001,76700.0
2014-05-28 10:20:00,80.13,80.19,80.05,80.17,67100.0,56.001,56.043,55.9451,56.029,67100.0
2014-05-28 10:25:00,80.18,80.19,80.09,80.15,50300.0,56.036,56.043,55.9731,56.015,50300.0
2014-05-28 10:30:00,80.16,80.17,79.96,79.98,103000.0,56.022,56.029,55.8822,55.8962,103000.0
2014-05-28 10:35:00,79.98,80.11,79.97,80.03,81200.0,55.8962,55.9871,55.8892,55.9312,81200.0
2014-05-28 10:40:00,80.03,80.06,79.98,79.98,54500.0,55.9312,55.9521,55.8962,55.8962,54500.0
2014-05-28 10:45:00,79.98,80.07,79.98,80.04,44300.0,55.8962,55.9591,55.8962,55.9381,44300.0
2014-05-28 10:50:00,80.04,80.09,80.02,80.04,56900.0,55.9381,55.9731,55.9242,55.9381,56900.0
2014-05-28 10:55:00,80.04,80.05,80.01,80.03,41400.0,55.9381,55.9451,55.9172,55.9312,41400.0
2014-05-28 11:00:00,80.03,80.07,80.02,80.05,40500.0,55.9312,55.9591,55.9242,55.9451,40500.0
2014-05-28 11:05:00,80.05,80.09,80.05,80.09,35100.0,55.9451,55.9731,55.9451,55.9731,35100.0
2014-05-28 11:10:00,80.09,80.11,80.07,80.09,39200.0,55.9731,55.9871,55.9591,55.9731,39200.0
2014-05-28 11:15:00,80.09,80.11,80.02,80.03,51900.0,55.9731,55.9871,55.9242,55.9312,51900.0
2014-05-28 11:20:00,80.03,80.04,80.0,80.0,32900.0,55.9312,55.9381,55.9102,55.9102,32900.0
2014-05-28 11:25:00,80.01,80.04,79.95,79.95,50900.0,55.9172,55.9381,55.8752,55.8752,50900.0
2014-05-28 11:30:00,79.95,79.97,79.93,79.96,34300.0,55.8752,55.8892,55.8613,55.8822,34300.0
2014-05-28 11:35:00,79.96,80.01,79.95,80.0,43600.0,55.8822,55.9172,55.8752,55.9102,43600.0
2014-05-28 11:40:00,79.99,80.01,79.95,79.98,39300.0,55.9032,55.9172,55.8752,55.8962,39300.0
2014-05-28 11:45:00,79.97,80.01,79.97,79.99,31400.0,55.8892,55.9172,55.8892,55.9032,31400.0
2014-05-28 11:50:00,80.0,80.0,79.94,79.99,36100.0,55.9102,55.9102,55.8683,55.9032,36100.0
2014-05-28 11:55:00,79.98,79.99,79.93,79.94,23000.0,55.8962,55.9032,55.8613,55.8683,23000.0
2014-05-28 12:00:00,79.93,79.95,79.88,79.89,72500.0,55.8613,55.8752,55.8263,55.8333,72500.0
2014-05-28 12:05:00,79.89,79.91,79.81,79.84,92300.0,55.8333,55.8473,55.7774,55.7984,92300.0
2014-05-28 12:10:00,79.84,79.9,79.83,79.87,39100.0,55.7984,55.8403,55.7914,55.8193,39100.0
2014-05-28 12:15:00,79.87,79.88,79.82,79.83,59700.0,55.8193,55.8263,55.7844,55.7914,59700.0
2014-05-28 12:20:00,79.84,79.85,79.75,79.81,33100.0,55.7984,55.8054,55.7355,55.7774,33100.0
2014-05-28 12:25:00,79.81,79.88,79.79,79.85,30600.0,55.7774,55.8263,55.7634,55.8054,30600.0
2014-05-28 12:30:00,79.86,79.93,79.85,79.91,27400.0,55.8123,55.8613,55.8054,55.8473,27400.0
2014-05-28 12:35:00,79.91,79.98,79.91,79.98,16400.0,55.8473,55.8962,55.8473,55.8962,16400.0
2014-05-28 12:40:00,79.98,79.99,79.95,79.95,19100.0,55.8962,55.9032,55.8752,55.8752,19100.0
2014-05-28 12:45:00,79.95,80.0,79.95,79.98,18000.0,55.8752,55.9102,55.8752,55.8962,18000.0
2014-05-28 12:50:00,79.96,79.98,79.94,79.96,15700.0,55.8822,55.8962,55.8683,55.8822,15700.0
2014-05-28 12:55:00,79.96,80.01,79.96,79.97,18500.0,55.8822,55.9172,55.8822,55.8892,18500.0
2014-05-28 13:00:00,79.97,80.01,79.97,80.0,38200.0,55.8892,55.9172,55.8892,55.9102,38200.0
2014-05-28 13:05:00,79.99,80.0,79.98,79.98,21600.0,55.9032,55.9102,55.8962,55.8962,21600.0
2014-05-28 13:10:00,79.99,80.01,79.98,80.0,24500.0,55.9032,55.9172,55.8962,55.9102,24500.0
2014-05-28 13:15:00,79.99,80.01,79.99,80.0,30500.0,55.9032,55.9172,55.9032,55.9102,30500.0
2014-05-28 13:20:00,80.0,80.0,79.92,79.92,50500.0,55.9102,55.9102,55.8543,55.8543,50500.0
2014-05-28 13:25:00,79.92,79.98,79.88,79.88,41600.0,55.8543,55.8962,55.8263,55.8263,41600.0
2014-05-28 13:30:00,79.89,79.91,79.83,79.84,40100.0,55.8333,55.8473,55.7914,55.7984,40100.0
2014-05-28 13:35:00,79.84,79.85,79.72,79.72,71300.0,55.7984,55.8054,55.7145,55.7145,71300.0
2014-05-28 13:40:00,79.71,79.77,79.7,79.7,58900.0,55.7075,55.7494,55.7005,55.7005,58900.0
2014-05-28 13:45:00,79.7,79.74,79.69,79.7,44600.0,55.7005,55.7285,55.6935,55.7005,44600.0
2014-05-28 13:50:00,79.71,79.72,79.64,79.72,71900.0,55.7075,55.7145,55.6586,55.7145,71900.0
2014-05-28 13:55:00,79.72,79.76,79.72,79.73,36000.0,55.7145,55.7425,55.7145,55.7215,36000.0
2014-05-28 14:00:00,79.73,79.75,79.71,79.72,61000.0,55.7215,55.7355,55.7075,55.7145,61000.0
2014-05-28 14:05:00,79.72,79.74,79.69,79.69,30900.0,55.7145,55.7285,55.6935,55.6935,30900.0
2014-05-28 14:10:00,79.69,79.75,79.69,79.75,49700.0,55.6935,55.7355,55.6935,55.7355,49700.0
2014-05-28 14:15:00,79.74,79.76,79.71,79.76,36800.0,55.7285,55.7425,55.7075,55.7425,36800.0
2014-05-28 14:20:00,79.76,79.79,79.74,79.79,38800.0,55.7425,55.7634,55.7285,55.7634,38800.0
2014-05-28 14:25:00,79.79,79.79,79.76,79.78,27600.0,55.7634,55.7634,55.7425,55.7564,27600.0
2014-05-28 14:30:00,79.78,79.78,79.68,79.69,68200.0,55.7564,55.7564,55.6865,55.6935,68200.0
2014-05-28 14:35:00,79.7,79.76,79.7,79.75,30900.0,55.7005,55.7425,55.7005,55.7355,30900.0
2014-05-28 14:40:00,79.75,79.76,79.71,79.75,27300.0,55.7355,55.7425,55.7075,55.7355,27300.0
2014-05-28 14:45:00,79.75,79.81,79.75,79.81,48000.0,55.7355,55.7774,55.7355,55.7774,48000.0
2014-05-28 14:50:00,79.8,79.84,79.8,79.84,56800.0,55.7704,55.7984,55.7704,55.7984,56800.0
2014-05-28 14:55:00,79.84,79.85,79.83,79.84,22900.0,55.7984,55.8054,55.7914,55.7984,22900.0
2014-05-28 15:00:00,79.83,79.87,79.81,79.83,37600.0,55.7914,55.8193,55.7774,55.7914,37600.0
2014-05-28 15:05:00,79.82,79.83,79.78,79.78,37800.0,55.7844,55.7914,55.7564,55.7564,37800.0
2014-05-28 15:10:00,79.79,79.81,79.78,79.78,29000.0,55.7634,55.7774,55.7564,55.7564,29000.0
2014-05-28 15:15:00,79.79,79.82,79.78,79.81,45700.0,55.7634,55.7844,55.7564,55.7774,45700.0
2014-05-28 15:20:00,79.81,79.83,79.81,79.82,27800.0,55.7774,55.7914,55.7774,55.7844,27800.0
2014-05-28 15:25:00,79.81,79.82,79.77,79.77,43500.0,55.7774,55.7844,55.7494,55.7494,43500.0
2014-05-28 15:30:00,79.77,79.81,79.76,79.79,57700.0,55.7494,55.7774,55.7425,55.7634,57700.0
2014-05-28 15:35:00,79.8,79.8,79.75,79.76,46000.0,55.7704,55.7704,55.7355,55.7425,46000.0
2014-05-28 15:40:00,79.77,79.8,79.75,79.76,80300.0,55.7494,55.7704,55.7355,55.7425,80300.0
2014-05-28 15:45:00,79.76,79.78,79.72,79.72,93800.0,55.7425,55.7564,55.7145,55.7145,93800.0
2014-05-28 15:50:00,79.72,79.76,79.63,79.65,168700.0,55.7145,55.7425,55.6516,55.6656,168700.0
2014-05-28 15:55:00,79.64,79.66,79.57,79.58,337700.0,55.6586,55.6726,55.6097,55.6167,337700.0
2014-05-29 09:30:00,79.49,79.84,79.29,79.4,118800.0,55.5538,55.7984,55.414,55.4909,118800.0
2014-05-29 09:35:00,79.42,79.51,79.3,79.45,46300.0,55.5048,55.5677,55.421,55.5258,46300.0
2014-05-29 09:40:00,79.46,79.59,79.3,79.34,48200.0,55.5328,55.6236,55.421,55.4489,48200.0
2014-05-29 09:45:00,79.33,79.33,79.02,79.14,83000.0,55.4419,55.4419,55.2253,55.3092,83000.0
2014-05-29 09:50:00,79.15,79.31,79.08,79.28,44100.0,55.3161,55.428,55.2672,55.407,44100.0
2014-05-29 09:55:00,79.28,79.42,79.25,79.32,38600.0,55.407,55.5048,55.386,55.4349,38600.0
2014-05-29 10:00:00,79.32,79.35,79.22,79.22,42500.0,55.4349,55.4559,55.3651,55.3651,42500.0
2014-05-29 10:05:00,79.22,79.25,79.11,79.2,46100.0,55.3651,55.386,55.2882,55.3511,46100.0
2014-05-29 10:10:00,79.19,79.19,78.98,78.98,53600.0,55.3441,55.3441,55.1973,55.1973,53600.0
2014-05-29 10:15:00,78.98,79.12,78.9,79.11,97200.0,55.1973,55.2952,55.1414,55.2882,97200.0
2014-05-29 10:20:00,79.11,79.16,79.07,79.08,29300.0,55.2882,55.3231,55.2602,55.2672,29300.0
2014-05-29 10:25:00,79.09,79.16,79.06,79.06,38800.0,55.2742,55.3231,55.2532,55.2532,38800.0
2014-05-29 10:30:00,79.07,79.09,79.0,79.03,103000.0,55.2602,55.2742,55.2113,55.2323,103000.0
2014-05-29 10:35:00,79.02,79.18,79.01,79.15,51800.0,55.2253,55.3371,55.2183,55.3161,51800.0
2014-05-29 10:40:00,79.15,79.17,79.11,79.15,85000.0,55.3161,55.3301,55.2882,55.3161,85000.0
2014-05-29 10:45:00,79.15,79.25,79.13,79.25,71500.0,55.3161,55.386,55.3022,55.386,71500.0
2014-05-29 10:50:00,79.26,79.31,79.22,79.24,60300.0,55.393,55.428,55.3651,55.379,60300.0
2014-05-29 10:55:00,79.23,79.28,79.22,79.25,23300.0,55.372,55.407,55.3651,55.386,23300.0
2014-05-29 11:00:00,79.25,79.28,79.22,79.27,37300.0,55.386,55.407,55.3651,55.4,37300.0
2014-05-29 11:05:00,79.25,79.32,79.25,79.29,46300.0,55.386,55.4349,55.386,55.414,46300.0
2014-05-29 11:10:00,79.3,79.37,79.29,79.36,45300.0,55.421,55.4699,55.414,55.4629,45300.0
2014-05-29 11:15:00,79.36,79.38,79.33,79.36,23900.0,55.4629,55.4769,55.4419,55.4629,23900.0
2014-05-29 11:20:00,79.37,79.4,79.37,79.4,34000.0,55.4699,55.4909,55.4699,55.4909,34000.0
2014-05-29 11:25:00,79.4,79.42,79.39,79.4,37900.0,55.4909,55.5048,55.4839,55.4909,37900.0
2014-05-29 11:30:00,79.4,79.46,79.38,79.46,39700.0,55.4909,55.5328,55.4769,55.5328,39700.0
2014-05-29 11:35:00,79.46,79.49,79.44,79.47,39300.0,55.5328,55.5538,55.5188,55.5398,39300.0
2014-05-29 11:40:00,79.47,79.48,79.35,79.38,60700.0,55.5398,55.5468,55.4559,55.4769,60700.0
2014-05-29 11:45:00,79.38,79.4,79.35,79.36,29900.0,55.4769,55.4909,55.4559,55.4629,29900.0
2014-05-29 11:50:00,79.36,79.36,79.25,79.29,41800.0,55.4629,55.4629,55.386,55.414,41800.0
2014-05-29 11:55:00,79.3,79.35,79.29,79.32,31700.0,55.421,55.4559,55.414,55.4349,31700.0
2014-05-29 12:00:00,79.32,79.35,79.3,79.34,37700.0,55.4349,55.4559,55.421,55.4489,37700.0
2014-05-29 12:05:00,79.33,79.38,79.33,79.36,38700.0,55.4419,55.4769,55.4419,55.4629,38700.0
2014-05-29 12:10:00,79.36,79.37,79.35,79.35,18600.0,55.4629,55.4699,55.4559,55.4559,18600.0
2014-05-29 12:15:00,79.35,79.37,79.32,79.37,40000.0,55.4559,55.4699,55.4349,55.4699,40000.0
2014-05-29 12:20:00,79.35,79.36,79.32,79.33,20000.0,55.4559,55.4629,55.4349,55.4419,20000.0
2014-05-29 12:25:00,79.33,79.33,79.25,79.25,50700.0,55.4419,55.4419,55.386,55.386,50700.0
2014-05-29 12:30:00,79.25,79.26,79.2,79.22,75000.0,55.386,55.393,55.3511,55.3651,75000.0
2014-05-29 12:35:00,79.23,79.23,79.16,79.17,51800.0,55.372,55.372,55.3231,55.3301,51800.0
2014-05-29 12:40:00,79.17,79.21,79.14,79.21,69900.0,55.3301,55.3581,55.3092,55.3581,69900.0
2014-05-29 12:45:00,79.2,79.21,79.19,79.2,20600.0,55.3511,55.3581,55.3441,55.3511,20600.0
2014-05-29 12:50:00,79.2,79.2,79.17,79.18,51900.0,55.3511,55.3511,55.3301,55.3371,51900.0
2014-05-29 12:55:00,79.18,79.21,79.17,79.19,24800.0,55.3371,55.3581,55.3301,55.3441,24800.0
2014-05-29 13:00:00,79.19,79.26,79.19,79.25,30800.0,55.3441,55.393,55.3441,55.386,30800.0
2014-05-29 13:05:00,79.25,79.27,79.22,79.25,47400.0,55.386,55.4,55.3651,55.386,47400.0
2014-05-29 13:10:00,79.27,79.39,79.24,79.38,39800.0,55.4,55.4839,55.379,55.4769,39800.0
2014-05-29 13:15:00,79.37,79.38,79.34,79.35,14400.0,55.4699,55.4769,55.4489,55.4559,14400.0
2014-05-29 13:20:00,79.36,79.37,79.32,79.36,20200.0,55.4629,55.4699,55.4349,55.4629,20200.0
2014-05-29 13:25:00,79.36,79.39,79.34,79.38,18900.0,55.4629,55.4839,55.4489,55.4769,18900.0
2014-05-29 13:30:00,79.37,79.38,79.34,79.34,19200.0,55.4699,55.4769,55.4489,55.4489,19200.0
2014-05-29 13:35:00,79.34,79.42,79.34,79.39,22500.0,55.4489,55.5048,55.4489,55.4839,22500.0
2014-05-29 13:40:00,79.39,79.43,79.38,79.4,19800.0,55.4839,55.5118,55.4769,55.4909,19800.0
2014-05-29 13:45:00,79.41,79.44,79.4,79.42,11900.0,55.4978,55.5188,55.4909,55.5048,11900.0
2014-05-29 13:50:00,79.41,79.45,79.41,79.43,15800.0,55.4978,55.5258,55.4978,55.5118,15800.0
2014-05-29 13:55:00,79.42,79.42,79.41,79.42,11400.0,55.5048,55.5048,55.4978,55.5048,11400.0
2014-05-29 14:00:00,79.42,79.42,79.36,79.37,25100.0,55.5048,55.5048,55.4629,55.4699,25100.0
2014-05-29 14:05:00,79.38,79.41,79.37,79.38,14300.0,55.4769,55.4978,55.4699,55.4769,14300.0
2014-05-29 14:10:00,79.37,79.44,79.37,79.43,28000.0,55.4699,55.5188,55.4699,55.5118,28000.0
2014-05-29 14:15:00,79.43,79.48,79.43,79.46,19700.0,55.5118,55.5468,55.5118,55.5328,19700.0
2014-05-29 14:20:00,79.47,79.52,79.47,79.5,26800.0,55.5398,55.5747,55.5398,55.5607,26800.0
2014-05-29 14:25:00,79.49,79.5,79.45,79.45,24100.0,55.5538,55.5607,55.5258,55.5258,24100.0
2014-05-29 14:30:00,79.45,79.45,79.4,79.4,17600.0,55.5258,55.5258,55.4909,55.4909,17600.0
2014-05-29 14:35:00,79.4,79.47,79.4,79.46,65400.0,55.4909,55.5398,55.4909,55.5328,65400.0
2014-05-29 14:40:00,79.46,79.47,79.43,79.46,35000.0,55.5328,55.5398,55.5118,55.5328,35000.0
2014-05-29 14:45:00,79.46,79.47,79.4,79.4,36200.0,55.5328,55.5398,55.4909,55.4909,36200.0
2014-05-29 14:50:00,79.41,79.49,79.41,79.46,32200.0,55.4978,55.5538,55.4978,55.5328,32200.0
2014-05-29 14:55:00,79.45,79.49,79.42,79.44,39100.0,55.5258,55.5538,55.5048,55.5188,39100.0
2014-05-29 15:00:00,79.45,79.48,79.44,79.47,44500.0,55.5258,55.5468,55.5188,55.5398,44500.0
2014-05-29 15:05:00,79.48,79.48,79.44,79.46,28700.0,55.5468,55.5468,55.5188,55.5328,28700.0
2014-05-29 15:10:00,79.45,79.48,79.43,79.43,34000.0,55.5258,55.5468,55.5118,55.5118,34000.0
2014-05-29 15:15:00,79.44,79.47,79.41,79.47,29300.0,55.5188,55.5398,55.4978,55.5398,29300.0
2014-05-29 15:20:00,79.46,79.5,79.45,79.5,39600.0,55.5328,55.5607,55.5258,55.5607,39600.0
2014-05-29 15:25:00,79.5,79.53,79.47,79.52,47600.0,55.5607,55.5817,55.5398,55.5747,47600.0
2014-05-29 15:30:00,79.53,79.53,79.46,79.5,42700.0,55.5817,55.5817,55.5328,55.5607,42700.0
2014-05-29 15:35:00,79.5,79.5,79.45,79.45,45800.0,55.5607,55.5607,55.5258,55.5258,45800.0
2014-05-29 15:40:00,79.45,79.46,79.43,79.45,41200.0,55.5258,55.5328,55.5118,55.5258,41200.0
2014-05-29 15:45:00,79.45,79.51,79.44,79.51,82400.0,55.5258,55.5677,55.5188,55.5677,82400.0
2014-05-29 15:50:00,79.51,79.53,79.48,79.49,127200.0,55.5677,55.5817,55.5468,55.5538,127200.0
2014-05-29 15:55:00,79.49,79.55,79.49,79.54,221600.0,55.5538,55.5957,55.5538,55.5887,221600.0
2014-05-30 09:30:00,79.42,79.63,79.36,79.52,117200.0,55.5048,55.6516,55.4629,55.5747,117200.0
2014-05-30 09:35:00,79.53,79.53,79.32,79.42,43000.0,55.5817,55.5817,55.4349,55.5048,43000.0
2014-05-30 09:40:00,79.41,79.41,79.22,79.32,48100.0,55.4978,55.4978,55.3651,55.4349,48100.0
2014-05-30 09:45:00,79.35,79.41,79.25,79.25,29300.0,55.4559,55.4978,55.386,55.386,29300.0
2014-05-30 09:50:00,79.24,79.4,79.24,79.3,25300.0,55.379,55.4909,55.379,55.421,25300.0
2014-05-30 09:55:00,79.31,79.31,79.21,79.3,21600.0,55.428,55.428,55.3581,55.421,21600.0
2014-05-30 10:00:00,79.28,79.35,79.22,79.35,59800.0,55.407,55.4559,55.3651,55.4559,59800.0
2014-05-30 10:05:00,79.37,79.52,79.34,79.48,44200.0,55.4699,55.5747,55.4489,55.5468,44200.0
2014-05-30 10:10:00,79.47,79.57,79.45,79.53,26800.0,55.5398,55.6097,55.5258,55.5817,26800.0
2014-05-30 10:15:00,79.53,79.59,79.5,79.5,24000.0,55.5817,55.6236,55.5607,55.5607,24000.0
2014-05-30 10:20:00,79.5,79.59,79.47,79.53,35300.0,55.5607,55.6236,55.5398,55.5817,35300.0
2014-05-30 10:25:00,79.54,79.56,79.5,79.56,31000.0,55.5887,55.6027,55.5607,55.6027,31000.0
2014-05-30 10:30:00,79.57,79.61,79.53,79.61,25600.0,55.6097,55.6376,55.5817,55.6376,25600.0
2014-05-30 10:35:00,79.61,79.64,79.56,79.58,26200.0,55.6376,55.6586,55.6027,55.6167,26200.0
2014-05-30 10:40:00,79.57,79.58,79.51,79.53,29700.0,55.6097,55.6167,55.5677,55.5817,29700.0
2014-05-30 10:45:00,79.53,79.58,79.49,79.56,30800.0,55.5817,55.6167,55.5538,55.6027,30800.0
2014-05-30 10:50:00,79.55,79.6,79.53,79.59,18400.0,55.5957,55.6306,55.5817,55.6236,18400.0
2014-05-30 10:55:00,79.6,79.6,79.58,79.6,12600.0,55.6306,55.6306,55.6167,55.6306,12600.0
2014-05-30 11:00:00,79.6,79.67,79.6,79.62,26400.0,55.6306,55.6796,55.6306,55.6446,26400.0
2014-05-30 11:05:00,79.61,79.66,79.61,79.66,32800.0,55.6376,55.6726,55.6376,55.6726,32800.0
2014-05-30 11:10:00,79.66,79.72,79.65,79.71,18300.0,55.6726,55.7145,55.6656,55.7075,18300.0
2014-05-30 11:15:00,79.71,79.71,79.67,79.69,18000.0,55.7075,55.7075,55.6796,55.6935,18000.0
2014-05-30 11:20:00,79.69,79.69,79.64,79.67,48700.0,55.6935,55.6935,55.6586,55.6796,48700.0
2014-05-30 11:25:00,79.68,79.69,79.62,79.65,33000.0,55.6865,55.6935,55.6446,55.6656,33000.0
2014-05-30 11:30:00,79.65,79.69,79.65,79.67,16000.0,55.6656,55.6935,55.6656,55.6796,16000.0
2014-05-30 11:35:00,79.68,79.72,79.63,79.64,21500.0,55.6865,55.7145,55.6516,55.6586,21500.0
2014-05-30 11:40:00,79.63,79.66,79.61,79.66,33700.0,55.6516,55.6726,55.6376,55.6726,33700.0
2014-05-30 11:45:00,79.65,79.69,79.65,79.67,12500.0,55.6656,55.6935,55.6656,55.6796,12500.0
2014-05-30 11:50:00,79.67,79.67,79.64,79.65,25600.0,55.6796,55.6796,55.6586,55.6656,25600.0
2014-05-30 11:55:00,79.65,79.68,79.63,79.64,19600.0,55.6656,55.6865,55.6516,55.6586,19600.0
2014-05-30 12:00:00,79.64,79.64,79.56,79.56,30400.0,55.6586,55.6586,55.6027,55.6027,30400.0
2014-05-30 12:05:00,79.57,79.62,79.55,79.61,37300.0,55.6097,55.6446,55.5957,55.6376,37300.0
2014-05-30 12:10:00,79.6,79.61,79.58,79.58,8700.0,55.6306,55.6376,55.6167,55.6167,8700.0
2014-05-30 12:15:00,79.57,79.64,79.56,79.63,15800.0,55.6097,55.6586,55.6027,55.6516,15800.0
2014-05-30 12:20:00,79.64,79.66,79.62,79.64,13600.0,55.6586,55.6726,55.6446,55.6586,13600.0
2014-05-30 12:25:00,79.63,79.67,79.61,79.64,18800.0,55.6516,55.6796,55.6376,55.6586,18800.0
2014-05-30 12:30:00,79.64,79.65,79.58,79.6,113000.0,55.6586,55.6656,55.6167,55.6306,113000.0
2014-05-30 12:35:00,79.59,79.64,79.58,79.62,13800.0,55.6236,55.6586,55.6167,55.6446,13800.0
2014-05-30 12:40:00,79.62,79.65,79.61,79.65,15500.0,55.6446,55.6656,55.6376,55.6656,15500.0
2014-05-30 12:45:00,79.65,79.69,79.64,79.66,16900.0,55.6656,55.6935,55.6586,55.6726,16900.0
2014-05-30 12:50:00,79.66,79.67,79.63,79.63,30500.0,55.6726,55.6796,55.6516,55.6516,30500.0
2014-05-30 12:55:00,79.64,79.66,79.63,79.64,14200.0,55.6586,55.6726,55.6516,55.6586,14200.0
2014-05-30 13:00:00,79.64,79.65,79.61,79.65,30500.0,55.6586,55.6656,55.6376,55.6656,30500.0
2014-05-30 13:05:00,79.65,79.66,79.62,79.65,15100.0,55.6656,55.6726,55.6446,55.6656,15100.0
2014-05-30 13:10:00,79.65,79.67,79.65,79.67,17600.0,55.6656,55.6796,55.6656,55.6796,17600.0
2014-05-30 13:15:00,79.67,79.7,79.63,79.69,44300.0,55.6796,55.7005,55.6516,55.6935,44300.0
2014-05-30 13:20:00,79.69,79.7,79.68,79.68,11100.0,55.6935,55.7005,55.6865,55.6865,11100.0
2014-05-30 13:25:00,79.69,79.71,79.66,79.69,30200.0,55.6935,55.7075,55.6726,55.6935,30200.0
2014-05-30 13:30:00,79.69,79.7,79.62,79.67,24800.0,55.6935,55.7005,55.6446,55.6796,24800.0
2014-05-30 13:35:00,79.67,79.7,79.64,79.67,31000.0,55.6796,55.7005,55.6586,55.6796,31000.0
2014-05-30 13:40:00,79.68,79.68,79.62,79.66,26300.0,55.6865,55.6865,55.6446,55.6726,26300.0
2014-05-30 13:45:00,79.66,79.69,79.65,79.67,35700.0,55.6726,55.6935,55.6656,55.6796,35700.0
2014-05-30 13:50:00,79.67,79.69,79.67,79.69,11500.0,55.6796,55.6935,55.6796,55.6935,11500.0
2014-05-30 13:55:00,79.69,79.72,79.68,79.71,34900.0,55.6935,55.7145,55.6865,55.7075,34900.0
2014-05-30 14:00:00,79.71,79.75,79.71,79.75,15600.0,55.7075,55.7355,55.7075,55.7355,15600.0
2014-05-30 14:05:00,79.75,79.8,79.73,79.79,67000.0,55.7355,55.7704,55.7215,55.7634,67000.0
2014-05-30 14:10:00,79.8,79.84,79.79,79.84,42400.0,55.7704,55.7984,55.7634,55.7984,42400.0
2014-05-30 14:15:00,79.83,79.85,79.81,79.81,14300.0,55.7914,55.8054,55.7774,55.7774,14300.0
2014-05-30 14:20:00,79.81,79.85,79.8,79.84,25000.0,55.7774,55.8054,55.7704,55.7984,25000.0
2014-05-30 14:25:00,79.84,79.85,79.82,79.85,21100.0,55.7984,55.8054,55.7844,55.8054,21100.0
2014-05-30 14:30:00,79.84,79.85,79.82,79.82,18900.0,55.7984,55.8054,55.7844,55.7844,18900.0
2014-05-30 14:35:00,79.83,79.84,79.82,79.82,23000.0,55.7914,55.7984,55.7844,55.7844,23000.0
2014-05-30 14:40:00,79.83,79.88,79.81,79.85,62400.0,55.7914,55.8263,55.7774,55.8054,62400.0
2014-05-30 14:45:00,79.85,79.85,79.81,79.81,25600.0,55.8054,55.8054,55.7774,55.7774,25600.0
2014-05-30 14:50:00,79.82,79.84,79.81,79.84,22200.0,55.7844,55.7984,55.7774,55.7984,22200.0
2014-05-30 14:55:00,79.84,79.84,79.78,79.78,32800.0,55.7984,55.7984,55.7564,55.7564,32800.0
2014-05-30 15:00:00,79.77,79.79,79.72,79.77,60200.0,55.7494,55.7634,55.7145,55.7494,60200.0
2014-05-30 15:05:00,79.77,79.79,79.76,79.76,23300.0,55.7494,55.7634,55.7425,55.7425,23300.0
2014-05-30 15:10:00,79.77,79.77,79.72,79.76,50400.0,55.7494,55.7494,55.7145,55.7425,50400.0
2014-05-30 15:15:00,79.77,79.79,79.76,79.79,29000.0,55.7494,55.7634,55.7425,55.7634,29000.0
2014-05-30 15:20:00,79.79,79.81,79.78,79.79,33800.0,55.7634,55.7774,55.7564,55.7634,33800.0
2014-05-30 15:25:00,79.8,79.84,79.77,79.84,61300.0,55.7704,55.7984,55.7494,55.7984,61300.0
2014-05-30 15:30:00,79.84,79.86,79.84,79.84,60000.0,55.7984,55.8123,55.7984,55.7984,60000.0
2014-05-30 15:35:00,79.84,79.9,79.81,79.83,111100.0,55.7984,55.8403,55.7774,55.7914,111100.0
2014-05-30 15:40:00,79.83,79.91,79.81,79.9,75800.0,55.7914,55.8473,55.7774,55.8403,75800.0
2014-05-30 15:45:00,79.89,79.91,79.82,79.91,122300.0,55.8333,55.8473,55.7844,55.8473,122300.0
2014-05-30 15:50:00,79.91,79.92,79.88,79.91,144600.0,55.8473,55.8543,55.8263,55.8473,144600.0
2014-05-30 15:55:00,79.92,80.11,79.9,79.92,583700.0,55.8543,55.9871,55.8403,55.8543,583700.0
2014-06-02 09:30:00,80.21,80.25,79.9,79.93,201400.0,56.0569,56.0849,55.8403,55.8613,201400.0
2014-06-02 09:35:00,79.94,80.05,79.89,79.92,76700.0,55.8683,55.9451,55.8333,55.8543,76700.0
2014-06-02 09:40:00,79.92,79.94,79.82,79.84,64700.0,55.8543,55.8683,55.7844,55.7984,64700.0
2014-06-02 09:45:00,79.85,79.91,79.83,79.88,42700.0,55.8054,55.8473,55.7914,55.8263,42700.0
2014-06-02 09:50:00,79.87,79.93,79.84,79.93,50900.0,55.8193,55.8613,55.7984,55.8613,50900.0
2014-06-02 09:55:00,79.93,79.94,79.78,79.78,90600.0,55.8613,55.8683,55.7564,55.7564,90600.0
2014-06-02 10:00:00,79.77,79.78,79.48,79.49,145600.0,55.7494,55.7564,55.5468,55.5538,145600.0
2014-06-02 10:05:00,79.49,79.51,79.39,79.39,77700.0,55.5538,55.5677,55.4839,55.4839,77700.0
2014-06-02 10:10:00,79.39,79.46,79.38,79.45,104700.0,55.4839,55.5328,55.4769,55.5258,104700.0
2014-06-02 10:15:00,79.46,79.61,79.45,79.56,35200.0,55.5328,55.6376,55.5258,55.6027,35200.0
2014-06-02 10:20:00,79.58,79.68,79.54,79.58,39700.0,55.6167,55.6865,55.5887,55.6167,39700.0
2014-06-02 10:25:00,79.59,79.65,79.54,79.61,30200.0,55.6236,55.6656,55.5887,55.6376,30200.0
2014-06-02 10:30:00,79.61,79.66,79.57,79.6,54400.0,55.6376,55.6726,55.6097,55.6306,54400.0
2014-06-02 10:35:00,79.59,79.65,79.58,79.63,35400.0,55.6236,55.6656,55.6167,55.6516,35400.0
2014-06-02 10:40:00,79.63,79.66,79.61,79.63,66800.0,55.6516,55.6726,55.6376,55.6516,66800.0
2014-06-02 10:45:00,79.63,79.69,79.6,79.67,44200.0,55.6516,55.6935,55.6306,55.6796,44200.0
2014-06-02 10:50:00,79.67,79.7,79.64,79.67,38300.0,55.6796,55.7005,55.6586,55.6796,38300.0
2014-06-02 10:55:00,79.69,79.73,79.67,79.7,40100.0,55.6935,55.7215,55.6796,55.7005,40100.0
2014-06-02 11:00:00,79.71,79.74,79.7,79.7,35700.0,55.7075,55.7285,55.7005,55.7005,35700.0
2014-06-02 11:05:00,79.7,79.71,79.67,79.67,53700.0,55.7005,55.7075,55.6796,55.6796,53700.0
2014-06-02 11:10:00,79.68,79.68,79.61,79.61,79800.0,55.6865,55.6865,55.6376,55.6376,79800.0
2014-06-02 11:15:00,79.61,79.61,79.56,79.58,63400.0,55.6376,55.6376,55.6027,55.6167,63400.0
2014-06-02 11:20:00,79.59,79.6,79.54,79.55,68600.0,55.6236,55.6306,55.5887,55.5957,68600.0
2014-06-02 11:25:00,79.55,79.56,79.53,79.54,120800.0,55.5957,55.6027,55.5817,55.5887,120800.0
2014-06-02 11:30:00,79.54,79.56,79.48,79.5,50900.0,55.5887,55.6027,55.5468,55.5607,50900.0
2014-06-02 11:35:00,79.51,79.51,79.49,79.5,29900.0,55.5677,55.5677,55.5538,55.5607,29900.0
2014-06-02 11:40:00,79.51,79.51,79.49,79.5,41500.0,55.5677,55.5677,55.5538,55.5607,41500.0
2014-06-02 11:45:00,79.5,79.5,79.46,79.48,35000.0,55.5607,55.5607,55.5328,55.5468,35000.0
2014-06-02 11:50:00,79.48,79.58,79.47,79.58,69000.0,55.5468,55.6167,55.5398,55.6167,69000.0
2014-06-02 11:55:00,79.58,79.62,79.54,79.55,63200.0,55.6167,55.6446,55.5887,55.5957,63200.0
2014-06-02 12:00:00,79.56,79.56,79.48,79.49,41000.0,55.6027,55.6027,55.5468,55.5538,41000.0
2014-06-02 12:05:00,79.5,79.5,79.47,79.5,23000.0,55.5607,55.5607,55.5398,55.5607,23000.0
2014-06-02 12:10:00,79.49,79.51,79.48,79.48,25600.0,55.5538,55.5677,55.5468,55.5468,25600.0
2014-06-02 12:15:00,79.48,79.51,79.42,79.45,18600.0,55.5468,55.5677,55.5048,55.5258,18600.0
2014-06-02 12:20:00,79.44,79.53,79.44,79.53,21600.0,55.5188,55.5817,55.5188,55.5817,21600.0
2014-06-02 12:25:00,79.53,79.54,79.5,79.54,11700.0,55.5817,55.5887,55.5607,55.5887,11700.0
2014-06-02 12:30:00,79.54,79.54,79.49,79.5,14800.0,55.5887,55.5887,55.5538,55.5607,14800.0
2014-06-02 12:35:00,79.5,79.5,79.42,79.44,19800.0,55.5607,55.5607,55.5048,55.5188,19800.0
2014-06-02 12:40:00,79.43,79.45,79.42,79.45,19900.0,55.5118,55.5258,55.5048,55.5258,19900.0
2014-06-02 12:45:00,79.46,79.47,79.45,79.47,11400.0,55.5328,55.5398,55.5258,55.5398,11400.0
2014-06-02 12:50:00,79.47,79.47,79.41,79.42,23800.0,55.5398,55.5398,55.4978,55.5048,23800.0
2014-06-02 12:55:00,79.42,79.43,79.38,79.41,17900.0,55.5048,55.5118,55.4769,55.4978,17900.0
2014-06-02 13:00:00,79.42,79.45,79.39,79.39,17700.0,55.5048,55.5258,55.4839,55.4839,17700.0
2014-06-02 13:05:00,79.39,79.41,79.36,79.39,43600.0,55.4839,55.4978,55.4629,55.4839,43600.0
2014-06-02 13:10:00,79.38,79.39,79.34,79.37,41300.0,55.4769,55.4839,55.4489,55.4699,41300.0
2014-06-02 13:15:00,79.38,79.39,79.33,79.37,29200.0,55.4769,55.4839,55.4419,55.4699,29200.0
2014-06-02 13:20:00,79.35,79.36,79.28,79.28,66300.0,55.4559,55.4629,55.407,55.407,66300.0
2014-06-02 13:25:00,79.3,79.33,79.3,79.33,14800.0,55.421,55.4419,55.421,55.4419,14800.0
2014-06-02 13:30:00,79.33,79.36,79.29,79.35,37000.0,55.4419,55.4629,55.414,55.4559,37000.0
2014-06-02 13:35:00,79.35,79.35,79.32,79.34,27000.0,55.4559,55.4559,55.4349,55.4489,27000.0
2014-06-02 13:40:00,79.33,79.39,79.32,79.37,30700.0,55.4419,55.4839,55.4349,55.4699,30700.0
2014-06-02 13:45:00,79.37,79.42,79.37,79.42,16200.0,55.4699,55.5048,55.4699,55.5048,16200.0
2014-06-02 13:50:00,79.42,79.44,79.41,79.42,28200.0,55.5048,55.5188,55.4978,55.5048,28200.0
2014-06-02 13:55:00,79.42,79.44,79.39,79.39,23200.0,55.5048,55.5188,55.4839,55.4839,23200.0
2014-06-02 14:00:00,79.4,79.42,79.32,79.33,42100.0,55.4909,55.5048,55.4349,55.4419,42100.0
2014-06-02 14:05:00,79.33,79.41,79.33,79.41,16200.0,55.4419,55.4978,55.4419,55.4978,16200.0
2014-06-02 14:10:00,79.41,79.43,79.35,79.39,28500.0,55.4978,55.5118,55.4559,55.4839,28500.0
2014-06-02 14:15:00,79.39,79.42,79.38,79.42,23300.0,55.4839,55.5048,55.4769,55.5048,23300.0
2014-06-02 14:20:00,79.42,79.44,79.41,79.44,13800.0,55.5048,55.5188,55.4978,55.5188,13800.0
2014-06-02 14:25:00,79.44,79.47,79.43,79.47,23300.0,55.5188,55.5398,55.5118,55.5398,23300.0
2014-06-02 14:30:00,79.47,79.48,79.44,79.47,22700.0,55.5398,55.5468,55.5188,55.5398,22700.0
2014-06-02 14:35:00,79.48,79.52,79.48,79.51,15100.0,55.5468,55.5747,55.5468,55.5677,15100.0
2014-06-02 14:40:00,79.51,79.54,79.5,79.52,21500.0,55.5677,55.5887,55.5607,55.5747,21500.0
2014-06-02 14:45:00,79.52,79.52,79.51,79.52,10500.0,55.5747,55.5747,55.5677,55.5747,10500.0
2014-06-02 14:50:00,79.51,79.52,79.5,79.51,26700.0,55.5677,55.5747,55.5607,55.5677,26700.0
2014-06-02 14:55:00,79.51,79.52,79.48,79.51,24800.0,55.5677,55.5747,55.5468,55.5677,24800.0
2014-06-02 15:00:00,79.52,79.52,79.48,79.5,27000.0,55.5747,55.5747,55.5468,55.5607,27000.0
2014-06-02 15:05:00,79.5,79.51,79.42,79.46,25000.0,55.5607,55.5677,55.5048,55.5328,25000.0
2014-06-02 15:10:00,79.46,79.48,79.37,79.37,48200.0,55.5328,55.5468,55.4699,55.4699,48200.0
2014-06-02 15:15:00,79.37,79.45,79.35,79.39,51300.0,55.4699,55.5258,55.4559,55.4839,51300.0
2014-06-02 15:20:00,79.39,79.39,79.32,79.32,30100.0,55.4839,55.4839,55.4349,55.4349,30100.0
2014-06-02 15:25:00,79.32,79.36,79.32,79.36,44700.0,55.4349,55.4629,55.4349,55.4629,44700.0
2014-06-02 15:30:00,79.36,79.4,79.35,79.39,51800.0,55.4629,55.4909,55.4559,55.4839,51800.0
2014-06-02 15:35:00,79.39,79.4,79.3,79.31,109300.0,55.4839,55.4909,55.421,55.428,109300.0
2014-06-02 15:40:00,79.3,79.42,79.28,79.41,81700.0,55.421,55.5048,55.407,55.4978,81700.0
2014-06-02 15:45:00,79.41,79.43,79.39,79.41,131100.0,55.4978,55.5118,55.4839,55.4978,131100.0
2014-06-02 15:50:00,79.41,79.43,79.4,79.42,160500.0,55.4978,55.5118,55.4909,55.5048,160500.0
2014-06-02 15:55:00,79.43,79.49,79.36,79.48,532400.0,55.5118,55.5538,55.4629,55.5468,532400.0
2014-06-03 09:30:00,79.47,79.59,79.39,79.57,141700.0,55.5398,55.6236,55.4839,55.6097,141700.0
2014-06-03 09:35:00,79.55,79.58,79.43,79.46,39900.0,55.5957,55.6167,55.5118,55.5328,39900.0
2014-06-03 09:40:00,79.46,79.55,79.45,79.53,40600.0,55.5328,55.5957,55.5258,55.5817,40600.0
2014-06-03 09:45:00,79.52,79.58,79.5,79.55,64300.0,55.5747,55.6167,55.5607,55.5957,64300.0
2014-06-03 09:50:00,79.55,79.55,79.48,79.49,46200.0,55.5957,55.5957,55.5468,55.5538,46200.0
2014-06-03 09:55:00,79.5,79.51,79.39,79.42,68400.0,55.5607,55.5677,55.4839,55.5048,68400.0
2014-06-03 10:00:00,79.42,79.57,79.4,79.52,163200.0,55.5048,55.6097,55.4909,55.5747,163200.0
2014-06-03 10:05:00,79.52,79.54,79.49,79.53,40900.0,55.5747,55.5887,55.5538,55.5817,40900.0
2014-06-03 10:10:00,79.53,79.56,79.51,79.56,50700.0,55.5817,55.6027,55.5677,55.6027,50700.0
2014-06-03 10:15:00,79.56,79.56,79.48,79.5,75400.0,55.6027,55.6027,55.5468,55.5607,75400.0
2014-06-03 10:20:00,79.49,79.5,79.43,79.5,39000.0,55.5538,55.5607,55.5118,55.5607,39000.0
2014-06-03 10:25:00,79.5,79.5,79.47,79.48,24400.0,55.5607,55.5607,55.5398,55.5468,24400.0
2014-06-03 10:30:00,79.48,79.51,79.48,79.51,25500.0,55.5468,55.5677,55.5468,55.5677,25500.0
2014-06-03 10:35:00,79.51,79.51,79.46,79.47,48300.0,55.5677,55.5677,55.5328,55.5398,48300.0
2014-06-03 10:40:00,79.47,79.51,79.45,79.45,42500.0,55.5398,55.5677,55.5258,55.5258,42500.0
2014-06-03 10:45:00,79.44,79.46,79.38,79.45,61700.0,55.5188,55.5328,55.4769,55.5258,61700.0
2014-06-03 10:50:00,79.45,79.51,79.43,79.45,31600.0,55.5258,55.5677,55.5118,55.5258,31600.0
2014-06-03 10:55:00,79.44,79.48,79.42,79.48,24200.0,55.5188,55.5468,55.5048,55.5468,24200.0
2014-06-03 11:00:00,79.48,79.51,79.46,79.5,22800.0,55.5468,55.5677,55.5328,55.5607,22800.0
2014-06-03 11:05:00,79.5,79.51,79.49,79.51,20300.0,55.5607,55.5677,55.5538,55.5677,20300.0
2014-06-03 11:10:00,79.51,79.51,79.48,79.51,32500.0,55.5677,55.5677,55.5468,55.5677,32500.0
2014-06-03 11:15:00,79.51,79.53,79.48,79.48,40900.0,55.5677,55.5817,55.5468,55.5468,40900.0
2014-06-03 11:20:00,79.48,79.48,79.41,79.42,28500.0,55.5468,55.5468,55.4978,55.5048,28500.0
2014-06-03 11:25:00,79.42,79.42,79.37,79.37,23300.0,55.5048,55.5048,55.4699,55.4699,23300.0
2014-06-03 11:30:00,79.38,79.4,79.33,79.38,21600.0,55.4769,55.4909,55.4419,55.4769,21600.0
2014-06-03 11:35:00,79.37,79.39,79.33,79.33,18200.0,55.4699,55.4839,55.4419,55.4419,18200.0
2014-06-03 11:40:00,79.32,79.33,79.28,79.28,26900.0,55.4349,55.4419,55.407,55.407,26900.0
2014-06-03 11:45:00,79.29,79.33,79.29,79.33,17400.0,55.414,55.4419,55.414,55.4419,17400.0
2014-06-03 11:50:00,79.33,79.4,79.32,79.37,21600.0,55.4419,55.4909,55.4349,55.4699,21600.0
2014-06-03 11:55:00,79.36,79.37,79.33,79.37,13000.0,55.4629,55.4699,55.4419,55.4699,13000.0
2014-06-03 12:00:00,79.38,79.43,79.37,79.43,16500.0,55.4769,55.5118,55.4699,55.5118,16500.0
2014-06-03 12:05:00,79.43,79.5,79.43,79.49,18600.0,55.5118,55.5607,55.5118,55.5538,18600.0
2014-06-03 12:10:00,79.49,79.57,79.48,79.57,28400.0,55.5538,55.6097,55.5468,55.6097,28400.0
2014-06-03 12:15:00,79.57,79.61,79.57,79.59,23200.0,55.6097,55.6376,55.6097,55.6236,23200.0
2014-06-03 12:20:00,79.59,79.62,79.55,79.56,35000.0,55.6236,55.6446,55.5957,55.6027,35000.0
2014-06-03 12:25:00,79.57,79.57,79.52,79.54,24600.0,55.6097,55.6097,55.5747,55.5887,24600.0
2014-06-03 12:30:00,79.54,79.55,79.53,79.54,10700.0,55.5887,55.5957,55.5817,55.5887,10700.0
2014-06-03 12:35:00,79.54,79.57,79.53,79.55,22200.0,55.5887,55.6097,55.5817,55.5957,22200.0
2014-06-03 12:40:00,79.55,79.58,79.53,79.55,33400.0,55.5957,55.6167,55.5817,55.5957,33400.0
2014-06-03 12:45:00,79.56,79.57,79.56,79.56,14600.0,55.6027,55.6097,55.6027,55.6027,14600.0
2014-06-03 12:50:00,79.57,79.57,79.52,79.52,23300.0,55.6097,55.6097,55.5747,55.5747,23300.0
2014-06-03 12:55:00,79.52,79.55,79.51,79.55,24000.0,55.5747,55.5957,55.5677,55.5957,24000.0
2014-06-03 13:00:00,79.55,79.57,79.55,79.57,18500.0,55.5957,55.6097,55.5957,55.6097,18500.0
2014-06-03 13:05:00,79.57,79.57,79.56,79.57,33600.0,55.6097,55.6097,55.6027,55.6097,33600.0
2014-06-03 13:10:00,79.57,79.57,79.52,79.56,68900.0,55.6097,55.6097,55.5747,55.6027,68900.0
2014-06-03 13:15:00,79.57,79.57,79.55,79.56,88400.0,55.6097,55.6097,55.5957,55.6027,88400.0
2014-06-03 13:20:00,79.56,79.57,79.55,79.56,32700.0,55.6027,55.6097,55.5957,55.6027,32700.0
2014-06-03 13:25:00,79.56,79.57,79.53,79.55,26400.0,55.6027,55.6097,55.5817,55.5957,26400.0
2014-06-03 13:30:00,79.55,79.57,79.54,79.57,28900.0,55.5957,55.6097,55.5887,55.6097,28900.0
2014-06-03 13:35:00,79.56,79.57,79.5,79.55,25900.0,55.6027,55.6097,55.5607,55.5957,25900.0
2014-06-03 13:40:00,79.54,79.57,79.54,79.56,31100.0,55.5887,55.6097,55.5887,55.6027,31100.0
2014-06-03 13:45:00,79.57,79.57,79.56,79.56,34900.0,55.6097,55.6097,55.6027,55.6027,34900.0
2014-06-03 13:50:00,79.56,79.66,79.56,79.66,83600.0,55.6027,55.6726,55.6027,55.6726,83600.0
2014-06-03 13:55:00,79.66,79.7,79.66,79.7,18400.0,55.6726,55.7005,55.6726,55.7005,18400.0
2014-06-03 14:00:00,79.7,79.74,79.7,79.73,18900.0,55.7005,55.7285,55.7005,55.7215,18900.0
2014-06-03 14:05:00,79.73,79.74,79.67,79.69,49900.0,55.7215,55.7285,55.6796,55.6935,49900.0
2014-06-03 14:10:00,79.69,79.74,79.68,79.74,22600.0,55.6935,55.7285,55.6865,55.7285,22600.0
2014-06-03 14:15:00,79.74,79.75,79.71,79.72,24300.0,55.7285,55.7355,55.7075,55.7145,24300.0
2014-06-03 14:20:00,79.73,79.77,79.72,79.75,26300.0,55.7215,55.7494,55.7145,55.7355,26300.0
2014-06-03 14:25:00,79.75,79.78,79.74,79.78,20800.0,55.7355,55.7564,55.7285,55.7564,20800.0
2014-06-03 14:30:00,79.78,79.8,79.75,79.75,17200.0,55.7564,55.7704,55.7355,55.7355,17200.0
2014-06-03 14:35:00,79.76,79.76,79.72,79.72,29400.0,55.7425,55.7425,55.7145,55.7145,29400.0
2014-06-03 14:40:00,79.73,79.75,79.72,79.72,17300.0,55.7215,55.7355,55.7145,55.7145,17300.0
2014-06-03 14:45:00,79.72,79.73,79.66,79.66,38800.0,55.7145,55.7215,55.6726,55.6726,38800.0
2014-06-03 14:50:00,79.66,79.7,79.63,79.68,44200.0,55.6726,55.7005,55.6516,55.6865,44200.0
2014-06-03 14:55:00,79.69,79.7,79.67,79.7,21900.0,55.6935,55.7005,55.6796,55.7005,21900.0
2014-06-03 15:00:00,79.7,79.7,79.64,79.69,47600.0,55.7005,55.7005,55.6586,55.6935,47600.0
2014-06-03 15:05:00,79.69,79.72,79.66,79.7,46000.0,55.6935,55.7145,55.6726,55.7005,46000.0
2014-06-03 15:10:00,79.69,79.8,79.69,79.8,46800.0,55.6935,55.7704,55.6935,55.7704,46800.0
2014-06-03 15:15:00,79.8,79.82,79.78,79.81,35100.0,55.7704,55.7844,55.7564,55.7774,35100.0
2014-06-03 15:20:00,79.81,79.81,79.77,79.78,40300.0,55.7774,55.7774,55.7494,55.7564,40300.0
2014-06-03 15:25:00,79.77,79.83,79.77,79.82,45900.0,55.7494,55.7914,55.7494,55.7844,45900.0
2014-06-03 15:30:00,79.82,79.83,79.8,79.81,45900.0,55.7844,55.7914,55.7704,55.7774,45900.0
2014-06-03 15:35:00,79.81,79.82,79.8,79.81,49000.0,55.7774,55.7844,55.7704,55.7774,49000.0
2014-06-03 15:40:00,79.82,79.83,79.8,79.81,72500.0,55.7844,55.7914,55.7704,55.7774,72500.0
2014-06-03 15:45:00,79.81,79.83,79.81,79.83,78300.0,55.7774,55.7914,55.7774,55.7914,78300.0
2014-06-03 15:50:00,79.83,79.84,79.82,79.84,88400.0,55.7914,55.7984,55.7844,55.7984,88400.0
2014-06-03 15:55:00,79.84,79.87,79.8,79.81,193500.0,55.7984,55.8193,55.7704,55.7774,193500.0
2014-06-04 09:30:00,79.72,79.86,79.65,79.84,136100.0,55.7145,55.8123,55.6656,55.7984,136100.0
2014-06-04 09:35:00,79.84,79.84,79.73,79.81,68200.0,55.7984,55.7984,55.7215,55.7774,68200.0
2014-06-04 09:40:00,79.8,79.8,79.7,79.72,43500.0,55.7704,55.7704,55.7005,55.7145,43500.0
2014-06-04 09:45:00,79.73,79.75,79.61,79.73,70500.0,55.7215,55.7355,55.6376,55.7215,70500.0
2014-06-04 09:50:00,79.74,79.82,79.74,79.81,18100.0,55.7285,55.7844,55.7285,55.7774,18100.0
2014-06-04 09:55:00,79.82,79.82,79.74,79.75,17300.0,55.7844,55.7844,55.7285,55.7355,17300.0
2014-06-04 10:00:00,79.76,79.83,79.73,79.76,80500.0,55.7425,55.7914,55.7215,55.7425,80500.0
2014-06-04 10:05:00,79.77,79.78,79.69,79.7,42000.0,55.7494,55.7564,55.6935,55.7005,42000.0
2014-06-04 10:10:00,79.7,79.7,79.59,79.68,51500.0,55.7005,55.7005,55.6236,55.6865,51500.0
2014-06-04 10:15:00,79.69,79.8,79.67,79.78,49200.0,55.6935,55.7704,55.6796,55.7564,49200.0
2014-06-04 10:20:00,79.78,79.8,79.69,79.7,25800.0,55.7564,55.7704,55.6935,55.7005,25800.0
2014-06-04 10:25:00,79.7,79.72,79.59,79.6,28800.0,55.7005,55.7145,55.6236,55.6306,28800.0
2014-06-04 10:30:00,79.59,79.7,79.58,79.69,18900.0,55.6236,55.7005,55.6167,55.6935,18900.0
2014-06-04 10:35:00,79.69,79.71,79.66,79.66,23100.0,55.6935,55.7075,55.6726,55.6726,23100.0
2014-06-04 10:40:00,79.68,79.73,79.63,79.73,20300.0,55.6865,55.7215,55.6516,55.7215,20300.0
2014-06-04 10:45:00,79.72,79.76,79.71,79.75,22500.0,55.7145,55.7425,55.7075,55.7355,22500.0
2014-06-04 10:50:00,79.76,79.84,79.74,79.83,31300.0,55.7425,55.7984,55.7285,55.7914,31300.0
2014-06-04 10:55:00,79.84,79.9,79.78,79.81,36000.0,55.7984,55.8403,55.7564,55.7774,36000.0
2014-06-04 11:00:00,79.8,79.83,79.77,79.81,16300.0,55.7704,55.7914,55.7494,55.7774,16300.0
2014-06-04 11:05:00,79.81,79.81,79.73,79.76,20200.0,55.7774,55.7774,55.7215,55.7425,20200.0
2014-06-04 11:10:00,79.75,79.78,79.74,79.75,36400.0,55.7355,55.7564,55.7285,55.7355,36400.0
2014-06-04 11:15:00,79.75,79.78,79.74,79.78,21600.0,55.7355,55.7564,55.7285,55.7564,21600.0
2014-06-04 11:20:00,79.78,79.83,79.76,79.8,90900.0,55.7564,55.7914,55.7425,55.7704,90900.0
2014-06-04 11:25:00,79.79,79.85,79.79,79.85,24100.0,55.7634,55.8054,55.7634,55.8054,24100.0
2014-06-04 11:30:00,79.84,79.85,79.76,79.76,22500.0,55.7984,55.8054,55.7425,55.7425,22500.0
2014-06-04 11:35:00,79.77,79.78,79.73,79.75,17900.0,55.7494,55.7564,55.7215,55.7355,17900.0
2014-06-04 11:40:00,79.76,79.8,79.76,79.79,23900.0,55.7425,55.7704,55.7425,55.7634,23900.0
2014-06-04 11:45:00,79.79,79.8,79.76,79.76,25200.0,55.7634,55.7704,55.7425,55.7425,25200.0
2014-06-04 11:50:00,79.77,79.79,79.74,79.76,26200.0,55.7494,55.7634,55.7285,55.7425,26200.0
2014-06-04 11:55:00,79.75,79.76,79.73,79.74,14500.0,55.7355,55.7425,55.7215,55.7285,14500.0
2014-06-04 12:00:00,79.75,79.8,79.75,79.79,15500.0,55.7355,55.7704,55.7355,55.7634,15500.0
2014-06-04 12:05:00,79.78,79.8,79.74,79.75,42500.0,55.7564,55.7704,55.7285,55.7355,42500.0
2014-06-04 12:10:00,79.74,79.75,79.72,79.74,17600.0,55.7285,55.7355,55.7145,55.7285,17600.0
2014-06-04 12:15:00,79.73,79.73,79.65,79.65,25500.0,55.7215,55.7215,55.6656,55.6656,25500.0
2014-06-04 12:20:00,79.66,79.69,79.65,79.69,18800.0,55.6726,55.6935,55.6656,55.6935,18800.0
2014-06-04 12:25:00,79.69,79.72,79.69,79.72,28200.0,55.6935,55.7145,55.6935,55.7145,28200.0
2014-06-04 12:30:00,79.72,79.79,79.71,79.79,15300.0,55.7145,55.7634,55.7075,55.7634,15300.0
2014-06-04 12:35:00,79.79,79.82,79.76,79.8,21500.0,55.7634,55.7844,55.7425,55.7704,21500.0
2014-06-04 12:40:00,79.79,79.87,79.79,79.85,47000.0,55.7634,55.8193,55.7634,55.8054,47000.0
2014-06-04 12:45:00,79.85,79.85,79.8,79.82,18600.0,55.8054,55.8054,55.7704,55.7844,18600.0
2014-06-04 12:50:00,79.83,79.85,79.81,79.83,13400.0,55.7914,55.8054,55.7774,55.7914,13400.0
2014-06-04 12:55:00,79.83,79.87,79.82,79.85,7500.0,55.7914,55.8193,55.7844,55.8054,7500.0
2014-06-04 13:00:00,79.85,79.86,79.83,79.84,12300.0,55.8054,55.8123,55.7914,55.7984,12300.0
2014-06-04 13:05:00,79.84,79.85,79.79,79.79,24200.0,55.7984,55.8054,55.7634,55.7634,24200.0
2014-06-04 13:10:00,79.79,79.83,79.79,79.8,20200.0,55.7634,55.7914,55.7634,55.7704,20200.0
2014-06-04 13:15:00,79.8,79.81,79.78,79.78,12300.0,55.7704,55.7774,55.7564,55.7564,12300.0
2014-06-04 13:20:00,79.78,79.81,79.77,79.79,13400.0,55.7564,55.7774,55.7494,55.7634,13400.0
2014-06-04 13:25:00,79.79,79.8,79.75,79.77,24700.0,55.7634,55.7704,55.7355,55.7494,24700.0
2014-06-04 13:30:00,79.77,79.77,79.75,79.76,8500.0,55.7494,55.7494,55.7355,55.7425,8500.0
2014-06-04 13:35:00,79.75,79.76,79.72,79.76,15400.0,55.7355,55.7425,55.7145,55.7425,15400.0
2014-06-04 13:40:00,79.77,79.77,79.74,79.75,15100.0,55.7494,55.7494,55.7285,55.7355,15100.0
2014-06-04 13:45:00,79.75,79.79,79.74,79.78,16000.0,55.7355,55.7634,55.7285,55.7564,16000.0
2014-06-04 13:50:00,79.78,79.79,79.76,79.78,7700.0,55.7564,55.7634,55.7425,55.7564,7700.0
2014-06-04 13:55:00,79.78,79.8,79.74,79.78,44600.0,55.7564,55.7704,55.7285,55.7564,44600.0
2014-06-04 14:00:00,79.78,79.8,79.76,79.77,16400.0,55.7564,55.7704,55.7425,55.7494,16400.0
2014-06-04 14:05:00,79.77,79.77,79.75,79.75,16200.0,55.7494,55.7494,55.7355,55.7355,16200.0
2014-06-04 14:10:00,79.75,79.75,79.7,79.72,26700.0,55.7355,55.7355,55.7005,55.7145,26700.0
2014-06-04 14:15:00,79.72,79.73,79.7,79.73,28100.0,55.7145,55.7215,55.7005,55.7215,28100.0
2014-06-04 14:20:00,79.73,79.74,79.69,79.71,27500.0,55.7215,55.7285,55.6935,55.7075,27500.0
2014-06-04 14:25:00,79.71,79.75,79.7,79.71,46200.0,55.7075,55.7355,55.7005,55.7075,46200.0
2014-06-04 14:30:00,79.71,79.74,79.7,79.72,31800.0,55.7075,55.7285,55.7005,55.7145,31800.0
2014-06-04 14:35:00,79.72,79.77,79.72,79.75,9400.0,55.7145,55.7494,55.7145,55.7355,9400.0
2014-06-04 14:40:00,79.75,79.76,79.72,79.72,16400.0,55.7355,55.7425,55.7145,55.7145,16400.0
2014-06-04 14:45:00,79.72,79.73,79.7,79.71,18800.0,55.7145,55.7215,55.7005,55.7075,18800.0
2014-06-04 14:50:00,79.72,79.75,79.71,79.75,19200.0,55.7145,55.7355,55.7075,55.7355,19200.0
2014-06-04 14:55:00,79.76,79.77,79.74,79.77,19600.0,55.7425,55.7494,55.7285,55.7494,19600.0
2014-06-04 15:00:00,79.77,79.79,79.76,79.77,25100.0,55.7494,55.7634,55.7425,55.7494,25100.0
2014-06-04 15:05:00,79.77,79.77,79.73,79.73,40000.0,55.7494,55.7494,55.7215,55.7215,40000.0
2014-06-04 15:10:00,79.73,79.81,79.73,79.8,30400.0,55.7215,55.7774,55.7215,55.7704,30400.0
2014-06-04 15:15:00,79.81,79.82,79.79,79.8,25500.0,55.7774,55.7844,55.7634,55.7704,25500.0
2014-06-04 15:20:00,79.81,79.84,79.79,79.83,48400.0,55.7774,55.7984,55.7634,55.7914,48400.0
2014-06-04 15:25:00,79.83,79.86,79.82,79.86,33600.0,55.7914,55.8123,55.7844,55.8123,33600.0
2014-06-04 15:30:00,79.86,79.92,79.84,79.9,75100.0,55.8123,55.8543,55.7984,55.8403,75100.0
2014-06-04 15:35:00,79.9,79.96,79.9,79.96,54200.0,55.8403,55.8822,55.8403,55.8822,54200.0
2014-06-04 15:40:00,79.96,79.99,79.93,79.93,71500.0,55.8822,55.9032,55.8613,55.8613,71500.0
2014-06-04 15:45:00,79.94,79.95,79.86,79.88,87200.0,55.8683,55.8752,55.8123,55.8263,87200.0
2014-06-04 15:50:00,79.88,79.88,79.86,79.86,67500.0,55.8263,55.8263,55.8123,55.8123,67500.0
2014-06-04 15:55:00,79.86,79.86,79.79,79.79,221100.0,55.8123,55.8123,55.7634,55.7634,221100.0
2014-06-05 09:30:00,79.81,80.0,79.72,80.0,121600.0,55.7774,55.9102,55.7145,55.9102,121600.0
2014-06-05 09:35:00,79.99,80.03,79.88,79.92,37500.0,55.9032,55.9312,55.8263,55.8543,37500.0
2014-06-05 09:40:00,79.92,80.01,79.91,80.01,53600.0,55.8543,55.9172,55.8473,55.9172,53600.0
2014-06-05 09:45:00,80.0,80.05,79.92,79.99,115900.0,55.9102,55.9451,55.8543,55.9032,115900.0
2014-06-05 09:50:00,79.99,80.06,79.97,79.97,32200.0,55.9032,55.9521,55.8892,55.8892,32200.0
2014-06-05 09:55:00,79.97,80.04,79.91,80.0,39100.0,55.8892,55.9381,55.8473,55.9102,39100.0
2014-06-05 10:00:00,79.99,79.99,79.87,79.91,38200.0,55.9032,55.9032,55.8193,55.8473,38200.0
2014-06-05 10:05:00,79.89,79.91,79.71,79.73,49800.0,55.8333,55.8473,55.7075,55.7215,49800.0
2014-06-05 10:10:00,79.74,79.74,79.53,79.55,67100.0,55.7285,55.7285,55.5817,55.5957,67100.0
2014-06-05 10:15:00,79.54,79.61,79.5,79.59,47000.0,55.5887,55.6376,55.5607,55.6236,47000.0
2014-06-05 10:20:00,79.59,79.72,79.59,79.68,36500.0,55.6236,55.7145,55.6236,55.6865,36500.0
2014-06-05 10:25:00,79.69,79.74,79.68,79.73,47700.0,55.6935,55.7285,55.6865,55.7215,47700.0
2014-06-05 10:30:00,79.72,79.72,79.6,79.61,75900.0,55.7145,55.7145,55.6306,55.6376,75900.0
2014-06-05 10:35:00,79.62,79.65,79.56,79.62,42200.0,55.6446,55.6656,55.6027,55.6446,42200.0
2014-06-05 10:40:00,79.64,79.83,79.6,79.77,189400.0,55.6586,55.7914,55.6306,55.7494,189400.0
2014-06-05 10:45:00,79.77,79.83,79.7,79.8,52300.0,55.7494,55.7914,55.7005,55.7704,52300.0
2014-06-05 10:50:00,79.8,79.82,79.78,79.79,42000.0,55.7704,55.7844,55.7564,55.7634,42000.0
2014-06-05 10:55:00,79.8,79.83,79.7,79.81,56000.0,55.7704,55.7914,55.7005,55.7774,56000.0
2014-06-05 11:00:00,79.8,79.81,79.75,79.79,73300.0,55.7704,55.7774,55.7355,55.7634,73300.0
2014-06-05 11:05:00,79.79,79.83,79.78,79.81,37900.0,55.7634,55.7914,55.7564,55.7774,37900.0
2014-06-05 11:10:00,79.82,79.92,79.8,79.89,31600.0,55.7844,55.8543,55.7704,55.8333,31600.0
2014-06-05 11:15:00,79.9,80.0,79.9,80.0,20300.0,55.8403,55.9102,55.8403,55.9102,20300.0
2014-06-05 11:20:00,79.99,80.04,79.96,80.03,49500.0,55.9032,55.9381,55.8822,55.9312,49500.0
2014-06-05 11:25:00,80.03,80.04,79.98,79.99,49700.0,55.9312,55.9381,55.8962,55.9032,49700.0
2014-06-05 11:30:00,79.99,80.04,79.98,79.98,41500.0,55.9032,55.9381,55.8962,55.8962,41500.0
2014-06-05 11:35:00,79.99,80.04,79.97,80.0,41600.0,55.9032,55.9381,55.8892,55.9102,41600.0
2014-06-05 11:40:00,79.99,80.01,79.97,79.97,39600.0,55.9032,55.9172,55.8892,55.8892,39600.0
2014-06-05 11:45:00,79.97,80.0,79.95,79.98,50500.0,55.8892,55.9102,55.8752,55.8962,50500.0
2014-06-05 11:50:00,79.98,80.0,79.94,79.95,35400.0,55.8962,55.9102,55.8683,55.8752,35400.0
2014-06-05 11:55:00,79.96,79.96,79.94,79.95,27900.0,55.8822,55.8822,55.8683,55.8752,27900.0
2014-06-05 12:00:00,79.95,79.97,79.92,79.95,65200.0,55.8752,55.8892,55.8543,55.8752,65200.0
2014-06-05 12:05:00,79.95,79.97,79.92,79.96,21600.0,55.8752,55.8892,55.8543,55.8822,21600.0
2014-06-05 12:10:00,79.96,79.98,79.93,79.95,26900.0,55.8822,55.8962,55.8613,55.8752,26900.0
2014-06-05 12:15:00,79.95,79.96,79.92,79.94,20500.0,55.8752,55.8822,55.8543,55.8683,20500.0
2014-06-05 12:20:00,79.94,79.95,79.92,79.94,23400.0,55.8683,55.8752,55.8543,55.8683,23400.0
2014-06-05 12:25:00,79.95,79.96,79.94,79.95,32700.0,55.8752,55.8822,55.8683,55.8752,32700.0
2014-06-05 12:30:00,79.95,79.96,79.93,79.95,21800.0,55.8752,55.8822,55.8613,55.8752,21800.0
2014-06-05 12:35:00,79.95,79.95,79.92,79.94,30300.0,55.8752,55.8752,55.8543,55.8683,30300.0
2014-06-05 12:40:00,79.94,80.01,79.94,79.99,31600.0,55.8683,55.9172,55.8683,55.9032,31600.0
2014-06-05 12:45:00,79.98,79.99,79.94,79.97,22300.0,55.8962,55.9032,55.8683,55.8892,22300.0
2014-06-05 12:50:00,79.97,79.99,79.94,79.95,34400.0,55.8892,55.9032,55.8683,55.8752,34400.0
2014-06-05 12:55:00,79.94,79.95,79.92,79.94,22600.0,55.8683,55.8752,55.8543,55.8683,22600.0
2014-06-05 13:00:00,79.94,79.95,79.92,79.95,30500.0,55.8683,55.8752,55.8543,55.8752,30500.0
2014-06-05 13:05:00,79.95,79.96,79.91,79.92,31600.0,55.8752,55.8822,55.8473,55.8543,31600.0
2014-06-05 13:10:00,79.92,79.98,79.91,79.96,12800.0,55.8543,55.8962,55.8473,55.8822,12800.0
2014-06-05 13:15:00,79.97,80.01,79.96,80.01,11000.0,55.8892,55.9172,55.8822,55.9172,11000.0
2014-06-05 13:20:00,80.01,80.01,79.96,79.97,13600.0,55.9172,55.9172,55.8822,55.8892,13600.0
2014-06-05 13:25:00,79.96,79.97,79.93,79.95,13500.0,55.8822,55.8892,55.8613,55.8752,13500.0
2014-06-05 13:30:00,79.96,79.97,79.94,79.95,19900.0,55.8822,55.8892,55.8683,55.8752,19900.0
2014-06-05 13:35:00,79.95,79.99,79.94,79.96,18300.0,55.8752,55.9032,55.8683,55.8822,18300.0
2014-06-05 13:40:00,79.95,79.96,79.9,79.94,18100.0,55.8752,55.8822,55.8403,55.8683,18100.0
2014-06-05 13:45:00,79.93,79.95,79.9,79.91,14400.0,55.8613,55.8752,55.8403,55.8473,14400.0
2014-06-05 13:50:00,79.91,79.95,79.9,79.95,30400.0,55.8473,55.8752,55.8403,55.8752,30400.0
2014-06-05 13:55:00,79.94,79.96,79.92,79.95,34700.0,55.8683,55.8822,55.8543,55.8752,34700.0
2014-06-05 14:00:00,79.94,79.95,79.92,79.94,12300.0,55.8683,55.8752,55.8543,55.8683,12300.0
2014-06-05 14:05:00,79.94,79.96,79.9,79.95,40300.0,55.8683,55.8822,55.8403,55.8752,40300.0
2014-06-05 14:10:00,79.95,79.96,79.92,79.95,36900.0,55.8752,55.8822,55.8543,55.8752,36900.0
2014-06-05 14:15:00,79.95,79.96,79.94,79.94,33500.0,55.8752,55.8822,55.8683,55.8683,33500.0
2014-06-05 14:20:00,79.94,79.96,79.93,79.95,38500.0,55.8683,55.8822,55.8613,55.8752,38500.0
2014-06-05 14:25:00,79.95,79.96,79.92,79.92,19100.0,55.8752,55.8822,55.8543,55.8543,19100.0
2014-06-05 14:30:00,79.93,79.95,79.91,79.94,33000.0,55.8613,55.8752,55.8473,55.8683,33000.0
2014-06-05 14:35:00,79.94,79.97,79.93,79.97,24400.0,55.8683,55.8892,55.8613,55.8892,24400.0
2014-06-05 14:40:00,79.97,79.98,79.96,79.98,23000.0,55.8892,55.8962,55.8822,55.8962,23000.0
2014-06-05 14:45:00,79.98,79.98,79.97,79.98,10200.0,55.8962,55.8962,55.8892,55.8962,10200.0
2014-06-05 14:50:00,79.97,79.98,79.92,79.94,46700.0,55.8892,55.8962,55.8543,55.8683,46700.0
2014-06-05 14:55:00,79.94,79.96,79.9,79.92,50100.0,55.8683,55.8822,55.8403,55.8543,50100.0
2014-06-05 15:00:00,79.91,79.96,79.9,79.94,32900.0,55.8473,55.8822,55.8403,55.8683,32900.0
2014-06-05 15:05:00,79.95,79.95,79.92,79.93,27400.0,55.8752,55.8752,55.8543,55.8613,27400.0
2014-06-05 15:10:00,79.92,79.95,79.92,79.93,42500.0,55.8543,55.8752,55.8543,55.8613,42500.0
2014-06-05 15:15:00,79.93,79.95,79.92,79.95,28000.0,55.8613,55.8752,55.8543,55.8752,28000.0
2014-06-05 15:20:00,79.95,79.97,79.92,79.92,39800.0,55.8752,55.8892,55.8543,55.8543,39800.0
2014-06-05 15:25:00,79.92,79.96,79.91,79.95,45300.0,55.8543,55.8822,55.8473,55.8752,45300.0
2014-06-05 15:30:00,79.95,79.96,79.92,79.93,39300.0,55.8752,55.8822,55.8543,55.8613,39300.0
2014-06-05 15:35:00,79.93,79.95,79.93,79.95,42000.0,55.8613,55.8752,55.8613,55.8752,42000.0
2014-06-05 15:40:00,79.95,79.96,79.92,79.96,72100.0,55.8752,55.8822,55.8543,55.8822,72100.0
2014-06-05 15:45:00,79.96,80.01,79.96,80.0,71300.0,55.8822,55.9172,55.8822,55.9102,71300.0
2014-06-05 15:50:00,80.0,80.03,79.99,80.02,89600.0,55.9102,55.9312,55.9032,55.9242,89600.0
2014-06-05 15:55:00,80.02,80.05,80.01,80.04,347900.0,55.9242,55.9451,55.9172,55.9381,347900.0
2014-06-06 09:30:00,80.36,80.48,80.22,80.32,487400.0,56.1618,56.2456,56.0639,56.1338,487400.0
2014-06-06 09:35:00,80.3,80.53,80.28,80.41,86500.0,56.1198,56.2806,56.1059,56.1967,86500.0
2014-06-06 09:40:00,80.43,80.61,80.43,80.61,52300.0,56.2107,56.3365,56.2107,56.3365,52300.0
2014-06-06 09:45:00,80.61,80.84,80.59,80.81,87500.0,56.3365,56.4972,56.3225,56.4763,87500.0
2014-06-06 09:50:00,80.8,80.87,80.75,80.78,66200.0,56.4693,56.5182,56.4343,56.4553,66200.0
2014-06-06 09:55:00,80.78,80.91,80.78,80.9,66200.0,56.4553,56.5462,56.4553,56.5392,66200.0
2014-06-06 10:00:00,80.9,80.91,80.74,80.82,81500.0,56.5392,56.5462,56.4274,56.4833,81500.0
2014-06-06 10:05:00,80.83,80.89,80.75,80.76,33500.0,56.4903,56.5322,56.4343,56.4413,33500.0
2014-06-06 10:10:00,80.76,80.85,80.76,80.78,50200.0,56.4413,56.5042,56.4413,56.4553,50200.0
2014-06-06 10:15:00,80.77,80.78,80.68,80.72,39900.0,56.4483,56.4553,56.3854,56.4134,39900.0
2014-06-06 10:20:00,80.72,80.83,80.71,80.82,44200.0,56.4134,56.4903,56.4064,56.4833,44200.0
2014-06-06 10:25:00,80.83,80.83,80.71,80.71,36500.0,56.4903,56.4903,56.4064,56.4064,36500.0
2014-06-06 10:30:00,80.72,80.81,80.72,80.79,29900.0,56.4134,56.4763,56.4134,56.4623,29900.0
2014-06-06 10:35:00,80.79,80.84,80.78,80.82,31100.0,56.4623,56.4972,56.4553,56.4833,31100.0
2014-06-06 10:40:00,80.81,80.9,80.81,80.89,31700.0,56.4763,56.5392,56.4763,56.5322,31700.0
2014-06-06 10:45:00,80.89,80.97,80.88,80.95,56200.0,56.5322,56.5881,56.5252,56.5741,56200.0
2014-06-06 10:50:00,80.94,80.94,80.9,80.93,35400.0,56.5671,56.5671,56.5392,56.5601,35400.0
2014-06-06 10:55:00,80.93,80.96,80.9,80.93,41500.0,56.5601,56.5811,56.5392,56.5601,41500.0
2014-06-06 11:00:00,80.93,80.93,80.87,80.88,52900.0,56.5601,56.5601,56.5182,56.5252,52900.0
2014-06-06 11:05:00,80.87,80.95,80.87,80.94,36700.0,56.5182,56.5741,56.5182,56.5671,36700.0
2014-06-06 11:10:00,80.95,80.96,80.85,80.89,108400.0,56.5741,56.5811,56.5042,56.5322,108400.0
2014-06-06 11:15:00,80.9,80.92,80.87,80.88,50700.0,56.5392,56.5532,56.5182,56.5252,50700.0
2014-06-06 11:20:00,80.87,80.88,80.82,80.86,41400.0,56.5182,56.5252,56.4833,56.5112,41400.0
2014-06-06 11:25:00,80.86,80.93,80.86,80.89,32200.0,56.5112,56.5601,56.5112,56.5322,32200.0
2014-06-06 11:30:00,80.89,80.95,80.88,80.94,19600.0,56.5322,56.5741,56.5252,56.5671,19600.0
2014-06-06 11:35:00,80.95,80.98,80.93,80.97,28100.0,56.5741,56.5951,56.5601,56.5881,28100.0
2014-06-06 11:40:00,80.97,80.99,80.97,80.99,19300.0,56.5881,56.6021,56.5881,56.6021,19300.0
2014-06-06 11:45:00,80.98,81.0,80.97,80.97,30100.0,56.5951,56.6091,56.5881,56.5881,30100.0
2014-06-06 11:50:00,80.97,81.0,80.97,81.0,27500.0,56.5881,56.6091,56.5881,56.6091,27500.0
2014-06-06 11:55:00,81.0,81.0,80.98,81.0,30000.0,56.6091,56.6091,56.5951,56.6091,30000.0
2014-06-06 12:00:00,80.99,81.05,80.99,81.05,27400.0,56.6021,56.644,56.6021,56.644,27400.0
2014-06-06 12:05:00,81.04,81.05,80.99,81.0,46500.0,56.637,56.644,56.6021,56.6091,46500.0
2014-06-06 12:10:00,81.0,81.03,81.0,81.0,13200.0,56.6091,56.63,56.6091,56.6091,13200.0
2014-06-06 12:15:00,81.0,81.05,81.0,81.05,14600.0,56.6091,56.644,56.6091,56.644,14600.0
2014-06-06 12:20:00,81.06,81.06,81.03,81.04,16900.0,56.651,56.651,56.63,56.637,16900.0
2014-06-06 12:25:00,81.04,81.07,81.03,81.05,12700.0,56.637,56.658,56.63,56.644,12700.0
2014-06-06 12:30:00,81.05,81.07,81.02,81.03,15800.0,56.644,56.658,56.623,56.63,15800.0
2014-06-06 12:35:00,81.04,81.06,81.03,81.05,11300.0,56.637,56.651,56.63,56.644,11300.0
2014-06-06 12:40:00,81.05,81.06,81.01,81.05,38000.0,56.644,56.651,56.6161,56.644,38000.0
2014-06-06 12:45:00,81.06,81.07,81.03,81.07,18100.0,56.651,56.658,56.63,56.658,18100.0
2014-06-06 12:50:00,81.07,81.09,81.05,81.09,27700.0,56.658,56.672,56.644,56.672,27700.0
2014-06-06 12:55:00,81.08,81.13,81.03,81.09,35000.0,56.665,56.6999,56.63,56.672,35000.0
2014-06-06 13:00:00,81.09,81.12,81.09,81.09,22900.0,56.672,56.6929,56.672,56.672,22900.0
2014-06-06 13:05:00,81.09,81.09,81.06,81.08,14000.0,56.672,56.672,56.651,56.665,14000.0
2014-06-06 13:10:00,81.08,81.1,81.06,81.07,19000.0,56.665,56.679,56.651,56.658,19000.0
2014-06-06 13:15:00,81.06,81.11,81.06,81.11,25000.0,56.651,56.6859,56.651,56.6859,25000.0
2014-06-06 13:20:00,81.11,81.15,81.11,81.14,14800.0,56.6859,56.7139,56.6859,56.7069,14800.0
2014-06-06 13:25:00,81.14,81.18,81.07,81.07,58800.0,56.7069,56.7349,56.658,56.658,58800.0
2014-06-06 13:30:00,81.07,81.09,81.06,81.06,23400.0,56.658,56.672,56.651,56.651,23400.0
2014-06-06 13:35:00,81.06,81.08,81.05,81.07,15100.0,56.651,56.665,56.644,56.658,15100.0
2014-06-06 13:40:00,81.06,81.08,81.04,81.04,21700.0,56.651,56.665,56.637,56.637,21700.0
2014-06-06 13:45:00,81.05,81.09,81.02,81.09,15900.0,56.644,56.672,56.623,56.672,15900.0
2014-06-06 13:50:00,81.09,81.09,81.03,81.05,33200.0,56.672,56.672,56.63,56.644,33200.0
2014-06-06 13:55:00,81.04,81.06,81.01,81.01,24500.0,56.637,56.651,56.6161,56.6161,24500.0
2014-06-06 14:00:00,81.02,81.05,80.99,80.99,29200.0,56.623,56.644,56.6021,56.6021,29200.0
2014-06-06 14:05:00,80.99,81.01,80.98,80.99,28300.0,56.6021,56.6161,56.5951,56.6021,28300.0
2014-06-06 14:10:00,80.99,80.99,80.91,80.94,64400.0,56.6021,56.6021,56.5462,56.5671,64400.0
2014-06-06 14:15:00,80.95,80.96,80.91,80.94,13000.0,56.5741,56.5811,56.5462,56.5671,13000.0
2014-06-06 14:20:00,80.93,80.97,80.93,80.93,29900.0,56.5601,56.5881,56.5601,56.5601,29900.0
2014-06-06 14:25:00,80.93,80.93,80.84,80.84,46400.0,56.5601,56.5601,56.4972,56.4972,46400.0
2014-06-06 14:30:00,80.84,80.84,80.82,80.83,19800.0,56.4972,56.4972,56.4833,56.4903,19800.0
2014-06-06 14:35:00,80.84,80.84,80.82,80.83,18200.0,56.4972,56.4972,56.4833,56.4903,18200.0
2014-06-06 14:40:00,80.84,80.86,80.83,80.85,27700.0,56.4972,56.5112,56.4903,56.5042,27700.0
2014-06-06 14:45:00,80.84,80.86,80.79,80.79,32700.0,56.4972,56.5112,56.4623,56.4623,32700.0
2014-06-06 14:50:00,80.8,80.8,80.76,80.76,31400.0,56.4693,56.4693,56.4413,56.4413,31400.0
2014-06-06 14:55:00,80.77,80.82,80.76,80.8,27400.0,56.4483,56.4833,56.4413,56.4693,27400.0
2014-06-06 15:00:00,80.8,80.8,80.75,80.76,22400.0,56.4693,56.4693,56.4343,56.4413,22400.0
2014-06-06 15:05:00,80.75,80.76,80.71,80.71,41100.0,56.4343,56.4413,56.4064,56.4064,41100.0
2014-06-06 15:10:00,80.71,80.81,80.71,80.81,27000.0,56.4064,56.4763,56.4064,56.4763,27000.0
2014-06-06 15:15:00,80.8,80.83,80.8,80.81,25600.0,56.4693,56.4903,56.4693,56.4763,25600.0
2014-06-06 15:20:00,80.81,80.84,80.77,80.77,53700.0,56.4763,56.4972,56.4483,56.4483,53700.0
2014-06-06 15:25:00,80.78,80.83,80.77,80.8,44900.0,56.4553,56.4903,56.4483,56.4693,44900.0
2014-06-06 15:30:00,80.8,80.8,80.74,80.75,35600.0,56.4693,56.4693,56.4274,56.4343,35600.0
2014-06-06 15:35:00,80.75,80.8,80.74,80.74,40200.0,56.4343,56.4693,56.4274,56.4274,40200.0
2014-06-06 15:40:00,80.73,80.75,80.68,80.71,129300.0,56.4204,56.4343,56.3854,56.4064,129300.0
2014-06-06 15:45:00,80.71,80.76,80.7,80.75,64300.0,56.4064,56.4413,56.3994,56.4343,64300.0
2014-06-06 15:50:00,80.74,80.75,80.67,80.67,94200.0,56.4274,56.4343,56.3784,56.3784,94200.0
2014-06-06 15:55:00,80.67,80.83,80.66,80.82,270000.0,56.3784,56.4903,56.3714,56.4833,270000.0
2014-06-09 09:30:00,80.57,80.77,80.57,80.72,102200.0,56.3085,56.4483,56.3085,56.4134,102200.0
2014-06-09 09:35:00,80.71,80.79,80.58,80.61,47900.0,56.4064,56.4623,56.3155,56.3365,47900.0
2014-06-09 09:40:00,80.6,80.64,80.43,80.47,54400.0,56.3295,56.3575,56.2107,56.2387,54400.0
2014-06-09 09:45:00,80.47,80.57,80.47,80.53,29800.0,56.2387,56.3085,56.2387,56.2806,29800.0
2014-06-09 09:50:00,80.54,80.54,80.4,80.51,40900.0,56.2876,56.2876,56.1897,56.2666,40900.0
2014-06-09 09:55:00,80.52,80.61,80.43,80.56,21200.0,56.2736,56.3365,56.2107,56.3016,21200.0
2014-06-09 10:00:00,80.56,80.67,80.56,80.64,18800.0,56.3016,56.3784,56.3016,56.3575,18800.0
2014-06-09 10:05:00,80.63,80.74,80.61,80.66,27700.0,56.3505,56.4274,56.3365,56.3714,27700.0
2014-06-09 10:10:00,80.67,80.7,80.62,80.67,16300.0,56.3784,56.3994,56.3435,56.3784,16300.0
2014-06-09 10:15:00,80.67,80.75,80.64,80.75,15400.0,56.3784,56.4343,56.3575,56.4343,15400.0
2014-06-09 10:20:00,80.74,80.77,80.69,80.72,41200.0,56.4274,56.4483,56.3924,56.4134,41200.0
2014-06-09 10:25:00,80.72,80.8,80.72,80.79,23600.0,56.4134,56.4693,56.4134,56.4623,23600.0
2014-06-09 10:30:00,80.79,80.84,80.78,80.79,18600.0,56.4623,56.4972,56.4553,56.4623,18600.0
2014-06-09 10:35:00,80.79,80.85,80.75,80.83,27000.0,56.4623,56.5042,56.4343,56.4903,27000.0
2014-06-09 10:40:00,80.83,80.83,80.77,80.78,21800.0,56.4903,56.4903,56.4483,56.4553,21800.0
2014-06-09 10:45:00,80.79,80.89,80.79,80.88,18900.0,56.4623,56.5322,56.4623,56.5252,18900.0
2014-06-09 10:50:00,80.9,80.95,80.87,80.92,18300.0,56.5392,56.5741,56.5182,56.5532,18300.0
2014-06-09 10:55:00,80.92,80.94,80.86,80.91,23900.0,56.5532,56.5671,56.5112,56.5462,23900.0
2014-06-09 11:00:00,80.92,80.93,80.86,80.87,16200.0,56.5532,56.5601,56.5112,56.5182,16200.0
2014-06-09 11:05:00,80.86,80.89,80.85,80.87,12700.0,56.5112,56.5322,56.5042,56.5182,12700.0
2014-06-09 11:10:00,80.86,80.89,80.83,80.87,21700.0,56.5112,56.5322,56.4903,56.5182,21700.0
2014-06-09 11:15:00,80.88,80.94,80.88,80.94,7300.0,56.5252,56.5671,56.5252,56.5671,7300.0
2014-06-09 11:20:00,80.94,81.0,80.93,81.0,22400.0,56.5671,56.6091,56.5601,56.6091,22400.0
2014-06-09 11:25:00,81.0,81.12,80.99,81.1,32500.0,56.6091,56.6929,56.6021,56.679,32500.0
2014-06-09 11:30:00,81.09,81.1,81.01,81.05,20500.0,56.672,56.679,56.6161,56.644,20500.0
2014-06-09 11:35:00,81.05,81.13,81.05,81.11,15300.0,56.644,56.6999,56.644,56.6859,15300.0
2014-06-09 11:40:00,81.1,81.13,81.06,81.08,25400.0,56.679,56.6999,56.651,56.665,25400.0
2014-06-09 11:45:00,81.07,81.11,81.04,81.09,23000.0,56.658,56.6859,56.637,56.672,23000.0
2014-06-09 11:50:00,81.08,81.09,81.03,81.03,21500.0,56.665,56.672,56.63,56.63,21500.0
2014-06-09 11:55:00,81.03,81.04,80.96,80.96,15400.0,56.63,56.637,56.5811,56.5811,15400.0
2014-06-09 12:00:00,80.96,81.0,80.95,80.98,10700.0,56.5811,56.6091,56.5741,56.5951,10700.0
2014-06-09 12:05:00,80.97,81.0,80.95,80.96,17300.0,56.5881,56.6091,56.5741,56.5811,17300.0
2014-06-09 12:10:00,80.97,80.99,80.94,80.96,11600.0,56.5881,56.6021,56.5671,56.5811,11600.0
2014-06-09 12:15:00,80.96,81.02,80.96,81.01,7800.0,56.5811,56.623,56.5811,56.6161,7800.0
2014-06-09 12:20:00,81.02,81.02,80.97,80.98,9100.0,56.623,56.623,56.5881,56.5951,9100.0
2014-06-09 12:25:00,80.97,80.99,80.89,80.91,18000.0,56.5881,56.6021,56.5322,56.5462,18000.0
2014-06-09 12:30:00,80.91,80.95,80.89,80.95,10400.0,56.5462,56.5741,56.5322,56.5741,10400.0
2014-06-09 12:35:00,80.94,80.98,80.94,80.98,6200.0,56.5671,56.5951,56.5671,56.5951,6200.0
2014-06-09 12:40:00,80.99,81.02,80.98,80.98,9600.0,56.6021,56.623,56.5951,56.5951,9600.0
2014-06-09 12:45:00,80.98,80.99,80.96,80.96,10000.0,56.5951,56.6021,56.5811,56.5811,10000.0
2014-06-09 12:50:00,80.96,80.99,80.95,80.99,21900.0,56.5811,56.6021,56.5741,56.6021,21900.0
2014-06-09 12:55:00,80.98,81.0,80.96,80.98,10000.0,56.5951,56.6091,56.5811,56.5951,10000.0
2014-06-09 13:00:00,80.98,81.01,80.97,80.97,9500.0,56.5951,56.6161,56.5881,56.5881,9500.0
2014-06-09 13:05:00,80.98,80.98,80.92,80.92,11400.0,56.5951,56.5951,56.5532,56.5532,11400.0
2014-06-09 13:10:00,80.93,80.96,80.91,80.96,14500.0,56.5601,56.5811,56.5462,56.5811,14500.0
2014-06-09 13:15:00,80.95,80.98,80.95,80.95,19400.0,56.5741,56.5951,56.5741,56.5741,19400.0
2014-06-09 13:20:00,80.96,80.96,80.89,80.9,15800.0,56.5811,56.5811,56.5322,56.5392,15800.0
2014-06-09 13:25:00,80.91,80.91,80.81,80.81,21800.0,56.5462,56.5462,56.4763,56.4763,21800.0
2014-06-09 13:30:00,80.81,80.85,80.81,80.83,13500.0,56.4763,56.5042,56.4763,56.4903,13500.0
2014-06-09 13:35:00,80.84,80.9,80.83,80.88,16900.0,56.4972,56.5392,56.4903,56.5252,16900.0
2014-06-09 13:40:00,80.88,80.91,80.86,80.88,16500.0,56.5252,56.5462,56.5112,56.5252,16500.0
2014-06-09 13:45:00,80.87,80.91,80.86,80.89,12200.0,56.5182,56.5462,56.5112,56.5322,12200.0
2014-06-09 13:50:00,80.9,80.91,80.86,80.9,12400.0,56.5392,56.5462,56.5112,56.5392,12400.0
2014-06-09 13:55:00,80.9,80.93,80.9,80.91,10700.0,56.5392,56.5601,56.5392,56.5462,10700.0
2014-06-09 14:00:00,80.9,80.92,80.85,80.86,14800.0,56.5392,56.5532,56.5042,56.5112,14800.0
2014-06-09 14:05:00,80.86,80.88,80.78,80.78,38100.0,56.5112,56.5252,56.4553,56.4553,38100.0
2014-06-09 14:10:00,80.77,80.77,80.67,80.69,25800.0,56.4483,56.4483,56.3784,56.3924,25800.0
2014-06-09 14:15:00,80.68,80.8,80.68,80.78,24100.0,56.3854,56.4693,56.3854,56.4553,24100.0
2014-06-09 14:20:00,80.78,80.84,80.78,80.8,17000.0,56.4553,56.4972,56.4553,56.4693,17000.0
2014-06-09 14:25:00,80.81,80.82,80.75,80.75,26600.0,56.4763,56.4833,56.4343,56.4343,26600.0
2014-06-09 14:30:00,80.76,80.76,80.67,80.67,23100.0,56.4413,56.4413,56.3784,56.3784,23100.0
2014-06-09 14:35:00,80.68,80.7,80.65,80.7,40300.0,56.3854,56.3994,56.3645,56.3994,40300.0
2014-06-09 14:40:00,80.69,80.72,80.67,80.7,20200.0,56.3924,56.4134,56.3784,56.3994,20200.0
2014-06-09 14:45:00,80.7,80.74,80.69,80.69,23800.0,56.3994,56.4274,56.3924,56.3924,23800.0
2014-06-09 14:50:00,80.7,80.78,80.7,80.76,21800.0,56.3994,56.4553,56.3994,56.4413,21800.0
2014-06-09 14:55:00,80.76,80.8,80.75,80.77,16100.0,56.4413,56.4693,56.4343,56.4483,16100.0
2014-06-09 15:00:00,80.77,80.78,80.75,80.78,10700.0,56.4483,56.4553,56.4343,56.4553,10700.0
2014-06-09 15:05:00,80.79,80.79,80.74,80.76,23600.0,56.4623,56.4623,56.4274,56.4413,23600.0
2014-06-09 15:10:00,80.75,80.76,80.74,80.76,18100.0,56.4343,56.4413,56.4274,56.4413,18100.0
2014-06-09 15:15:00,80.76,80.78,80.74,80.77,22500.0,56.4413,56.4553,56.4274,56.4483,22500.0
2014-06-09 15:20:00,80.78,80.8,80.77,80.8,22200.0,56.4553,56.4693,56.4483,56.4693,22200.0
2014-06-09 15:25:00,80.79,80.85,80.78,80.78,28000.0,56.4623,56.5042,56.4553,56.4553,28000.0
2014-06-09 15:30:00,80.78,80.79,80.75,80.75,37800.0,56.4553,56.4623,56.4343,56.4343,37800.0
2014-06-09 15:35:00,80.75,80.76,80.72,80.73,42200.0,56.4343,56.4413,56.4134,56.4204,42200.0
2014-06-09 15:40:00,80.74,80.77,80.73,80.73,42300.0,56.4274,56.4483,56.4204,56.4204,42300.0
2014-06-09 15:45:00,80.73,80.82,80.72,80.79,70000.0,56.4204,56.4833,56.4134,56.4623,70000.0
2014-06-09 15:50:00,80.79,80.8,80.71,80.71,142300.0,56.4623,56.4693,56.4064,56.4064,142300.0
2014-06-09 15:55:00,80.72,80.84,80.71,80.84,328300.0,56.4134,56.4972,56.4064,56.4972,328300.0
2014-06-10 09:30:00,80.83,80.98,80.8,80.82,129200.0,56.4903,56.5951,56.4693,56.4833,129200.0
2014-06-10 09:35:00,80.82,80.83,80.56,80.56,48800.0,56.4833,56.4903,56.3016,56.3016,48800.0
2014-06-10 09:40:00,80.57,80.72,80.57,80.65,51700.0,56.3085,56.4134,56.3085,56.3645,51700.0
2014-06-10 09:45:00,80.66,80.87,80.66,80.82,61500.0,56.3714,56.5182,56.3714,56.4833,61500.0
2014-06-10 09:50:00,80.83,80.99,80.81,80.95,46100.0,56.4903,56.6021,56.4763,56.5741,46100.0
2014-06-10 09:55:00,80.94,80.95,80.83,80.84,31000.0,56.5671,56.5741,56.4903,56.4972,31000.0
2014-06-10 10:00:00,80.82,80.89,80.73,80.78,36300.0,56.4833,56.5322,56.4204,56.4553,36300.0
2014-06-10 10:05:00,80.78,80.84,80.76,80.8,18500.0,56.4553,56.4972,56.4413,56.4693,18500.0
2014-06-10 10:10:00,80.79,80.93,80.79,80.92,19800.0,56.4623,56.5601,56.4623,56.5532,19800.0
2014-06-10 10:15:00,80.92,80.96,80.89,80.89,25000.0,56.5532,56.5811,56.5322,56.5322,25000.0
2014-06-10 10:20:00,80.89,81.05,80.88,81.05,38800.0,56.5322,56.644,56.5252,56.644,38800.0
2014-06-10 10:25:00,81.05,81.1,80.98,80.99,35800.0,56.644,56.679,56.5951,56.6021,35800.0
2014-06-10 10:30:00,81.0,81.03,80.95,80.96,34100.0,56.6091,56.63,56.5741,56.5811,34100.0
2014-06-10 10:35:00,80.96,80.98,80.89,80.95,29200.0,56.5811,56.5951,56.5322,56.5741,29200.0
2014-06-10 10:40:00,80.96,80.98,80.87,80.98,39000.0,56.5811,56.5951,56.5182,56.5951,39000.0
2014-06-10 10:45:00,80.98,81.06,80.95,81.04,33900.0,56.5951,56.651,56.5741,56.637,33900.0
2014-06-10 10:50:00,81.04,81.09,81.01,81.08,85000.0,56.637,56.672,56.6161,56.665,85000.0
2014-06-10 10:55:00,81.07,81.14,81.07,81.12,92200.0,56.658,56.7069,56.658,56.6929,92200.0
2014-06-10 11:00:00,81.12,81.18,81.11,81.17,80200.0,56.6929,56.7349,56.6859,56.7279,80200.0
2014-06-10 11:05:00,81.17,81.27,81.16,81.22,101000.0,56.7279,56.7978,56.7209,56.7628,101000.0
2014-06-10 11:10:00,81.22,81.29,81.21,81.29,68400.0,56.7628,56.8117,56.7558,56.8117,68400.0
2014-06-10 11:15:00,81.28,81.29,81.23,81.27,70200.0,56.8047,56.8117,56.7698,56.7978,70200.0
2014-06-10 11:20:00,81.28,81.33,81.26,81.33,80600.0,56.8047,56.8397,56.7908,56.8397,80600.0
2014-06-10 11:25:00,81.32,81.39,81.32,81.36,112200.0,56.8327,56.8816,56.8327,56.8607,112200.0
2014-06-10 11:30:00,81.35,81.41,81.34,81.4,132200.0,56.8537,56.8956,56.8467,56.8886,132200.0
2014-06-10 11:35:00,81.41,81.41,81.31,81.37,75200.0,56.8956,56.8956,56.8257,56.8676,75200.0
2014-06-10 11:40:00,81.36,81.37,81.28,81.3,105200.0,56.8607,56.8676,56.8047,56.8187,105200.0
2014-06-10 11:45:00,81.3,81.41,81.3,81.38,93700.0,56.8187,56.8956,56.8187,56.8746,93700.0
2014-06-10 11:50:00,81.38,81.4,81.31,81.4,37100.0,56.8746,56.8886,56.8257,56.8886,37100.0
2014-06-10 11:55:00,81.39,81.42,81.32,81.38,79900.0,56.8816,56.9026,56.8327,56.8746,79900.0
2014-06-10 12:00:00,81.37,81.48,81.35,81.36,222900.0,56.8676,56.9445,56.8537,56.8607,222900.0
2014-06-10 12:05:00,81.36,81.39,81.31,81.35,35600.0,56.8607,56.8816,56.8257,56.8537,35600.0
2014-06-10 12:10:00,81.34,81.43,81.34,81.41,21900.0,56.8467,56.9096,56.8467,56.8956,21900.0
2014-06-10 12:15:00,81.43,81.49,81.42,81.48,38100.0,56.9096,56.9515,56.9026,56.9445,38100.0
2014-06-10 12:20:00,81.48,81.53,81.4,81.5,226200.0,56.9445,56.9795,56.8886,56.9585,226200.0
2014-06-10 12:25:00,81.51,81.56,81.46,81.55,54000.0,56.9655,57.0004,56.9305,56.9934,54000.0
2014-06-10 12:30:00,81.55,81.59,81.48,81.51,119200.0,56.9934,57.0214,56.9445,56.9655,119200.0
2014-06-10 12:35:00,81.51,81.57,81.48,81.48,80500.0,56.9655,57.0074,56.9445,56.9445,80500.0
2014-06-10 12:40:00,81.47,81.53,81.39,81.42,102600.0,56.9375,56.9795,56.8816,56.9026,102600.0
2014-06-10 12:45:00,81.41,81.44,81.38,81.44,81700.0,56.8956,56.9166,56.8746,56.9166,81700.0
2014-06-10 12:50:00,81.44,81.45,81.38,81.38,29600.0,56.9166,56.9236,56.8746,56.8746,29600.0
2014-06-10 12:55:00,81.39,81.4,81.34,81.37,31100.0,56.8816,56.8886,56.8467,56.8676,31100.0
2014-06-10 13:00:00,81.38,81.41,81.37,81.39,24700.0,56.8746,56.8956,56.8676,56.8816,24700.0
2014-06-10 13:05:00,81.39,81.39,81.34,81.36,38400.0,56.8816,56.8816,56.8467,56.8607,38400.0
2014-06-10 13:10:00,81.35,81.4,81.31,81.4,78100.0,56.8537,56.8886,56.8257,56.8886,78100.0
2014-06-10 13:15:00,81.39,81.4,81.33,81.35,116900.0,56.8816,56.8886,56.8397,56.8537,116900.0
2014-06-10 13:20:00,81.35,81.37,81.32,81.35,61900.0,56.8537,56.8676,56.8327,56.8537,61900.0
2014-06-10 13:25:00,81.35,81.39,81.34,81.34,75200.0,56.8537,56.8816,56.8467,56.8467,75200.0
2014-06-10 13:30:00,81.34,81.44,81.31,81.43,145500.0,56.8467,56.9166,56.8257,56.9096,145500.0
2014-06-10 13:35:00,81.44,81.46,81.37,81.44,133700.0,56.9166,56.9305,56.8676,56.9166,133700.0
2014-06-10 13:40:00,81.44,81.47,81.41,81.41,35900.0,56.9166,56.9375,56.8956,56.8956,35900.0
2014-06-10 13:45:00,81.42,81.47,81.41,81.46,52700.0,56.9026,56.9375,56.8956,56.9305,52700.0
2014-06-10 13:50:00,81.45,81.48,81.38,81.39,139200.0,56.9236,56.9445,56.8746,56.8816,139200.0
2014-06-10 13:55:00,81.39,81.41,81.36,81.38,53400.0,56.8816,56.8956,56.8607,56.8746,53400.0
2014-06-10 14:00:00,81.38,81.39,81.37,81.38,23600.0,56.8746,56.8816,56.8676,56.8746,23600.0
2014-06-10 14:05:00,81.39,81.49,81.38,81.49,36600.0,56.8816,56.9515,56.8746,56.9515,36600.0
2014-06-10 14:10:00,81.49,81.51,81.48,81.51,35800.0,56.9515,56.9655,56.9445,56.9655,35800.0
2014-06-10 14:15:00,81.5,81.54,81.48,81.52,38800.0,56.9585,56.9865,56.9445,56.9725,38800.0
2014-06-10 14:20:00,81.52,81.62,81.52,81.61,67400.0,56.9725,57.0424,56.9725,57.0354,67400.0
2014-06-10 14:25:00,81.6,81.66,81.56,81.65,56000.0,57.0284,57.0703,57.0004,57.0633,56000.0
2014-06-10 14:30:00,81.65,81.65,81.6,81.61,33400.0,57.0633,57.0633,57.0284,57.0354,33400.0
2014-06-10 14:35:00,81.61,81.63,81.59,81.6,33200.0,57.0354,57.0494,57.0214,57.0284,33200.0
2014-06-10 14:40:00,81.61,81.62,81.55,81.6,98200.0,57.0354,57.0424,56.9934,57.0284,98200.0
2014-06-10 14:45:00,81.6,81.61,81.55,81.55,42600.0,57.0284,57.0354,56.9934,56.9934,42600.0
2014-06-10 14:50:00,81.55,81.58,81.55,81.58,29800.0,56.9934,57.0144,56.9934,57.0144,29800.0
2014-06-10 14:55:00,81.58,81.58,81.55,81.55,52100.0,57.0144,57.0144,56.9934,56.9934,52100.0
2014-06-10 15:00:00,81.55,81.55,81.52,81.52,26300.0,56.9934,56.9934,56.9725,56.9725,26300.0
2014-06-10 15:05:00,81.52,81.54,81.49,81.53,52700.0,56.9725,56.9865,56.9515,56.9795,52700.0
2014-06-10 15:10:00,81.53,81.54,81.5,81.54,97200.0,56.9795,56.9865,56.9585,56.9865,97200.0
2014-06-10 15:15:00,81.53,81.61,81.53,81.61,56100.0,56.9795,57.0354,56.9795,57.0354,56100.0
2014-06-10 15:20:00,81.6,81.66,81.6,81.65,95100.0,57.0284,57.0703,57.0284,57.0633,95100.0
2014-06-10 15:25:00,81.64,81.65,81.58,81.58,65200.0,57.0563,57.0633,57.0144,57.0144,65200.0
2014-06-10 15:30:00,81.58,81.6,81.55,81.56,92100.0,57.0144,57.0284,56.9934,57.0004,92100.0
2014-06-10 15:35:00,81.56,81.57,81.52,81.53,102600.0,57.0004,57.0074,56.9725,56.9795,102600.0
2014-06-10 15:40:00,81.53,81.53,81.5,81.52,98000.0,56.9795,56.9795,56.9585,56.9725,98000.0
2014-06-10 15:45:00,81.52,81.58,81.5,81.56,155400.0,56.9725,57.0144,56.9585,57.0004,155400.0
2014-06-10 15:50:00,81.57,81.64,81.56,81.61,193100.0,57.0074,57.0563,57.0004,57.0354,193100.0
2014-06-10 15:55:00,81.61,81.65,81.61,81.63,294400.0,57.0354,57.0633,57.0354,57.0494,294400.0
2014-06-11 09:30:00,81.5,81.63,81.46,81.57,122200.0,56.9585,57.0494,56.9305,57.0074,122200.0
2014-06-11 09:35:00,81.55,81.71,81.55,81.61,67500.0,56.9934,57.1053,56.9934,57.0354,67500.0
2014-06-11 09:40:00,81.62,81.73,81.56,81.7,78900.0,57.0424,57.1192,57.0004,57.0983,78900.0
2014-06-11 09:45:00,81.71,81.83,81.69,81.78,57700.0,57.1053,57.1891,57.0913,57.1542,57700.0
2014-06-11 09:50:00,81.77,81.82,81.7,81.7,41400.0,57.1472,57.1821,57.0983,57.0983,41400.0
2014-06-11 09:55:00,81.7,81.71,81.64,81.68,47000.0,57.0983,57.1053,57.0563,57.0843,47000.0
2014-06-11 10:00:00,81.7,81.77,81.66,81.72,55200.0,57.0983,57.1472,57.0703,57.1123,55200.0
2014-06-11 10:05:00,81.73,81.73,81.65,81.69,33700.0,57.1192,57.1192,57.0633,57.0913,33700.0
2014-06-11 10:10:00,81.69,81.71,81.63,81.67,37200.0,57.0913,57.1053,57.0494,57.0773,37200.0
2014-06-11 10:15:00,81.67,81.78,81.67,81.75,33700.0,57.0773,57.1542,57.0773,57.1332,33700.0
2014-06-11 10:20:00,81.74,81.74,81.63,81.65,37200.0,57.1262,57.1262,57.0494,57.0633,37200.0
2014-06-11 10:25:00,81.64,81.65,81.6,81.63,41100.0,57.0563,57.0633,57.0284,57.0494,41100.0
2014-06-11 10:30:00,81.62,81.64,81.5,81.56,79800.0,57.0424,57.0563,56.9585,57.0004,79800.0
2014-06-11 10:35:00,81.56,81.61,81.55,81.6,31900.0,57.0004,57.0354,56.9934,57.0284,31900.0
2014-06-11 10:40:00,81.61,81.65,81.58,81.63,27800.0,57.0354,57.0633,57.0144,57.0494,27800.0
2014-06-11 10:45:00,81.63,81.67,81.59,81.61,41700.0,57.0494,57.0773,57.0214,57.0354,41700.0
2014-06-11 10:50:00,81.62,81.65,81.59,81.62,58700.0,57.0424,57.0633,57.0214,57.0424,58700.0
2014-06-11 10:55:00,81.63,81.7,81.58,81.7,36300.0,57.0494,57.0983,57.0144,57.0983,36300.0
2014-06-11 11:00:00,81.7,81.81,81.7,81.78,42600.0,57.0983,57.1752,57.0983,57.1542,42600.0
2014-06-11 11:05:00,81.78,81.92,81.77,81.88,51900.0,57.1542,57.252,57.1472,57.2241,51900.0
2014-06-11 11:10:00,81.89,81.95,81.89,81.92,51900.0,57.2311,57.273,57.2311,57.252,51900.0
2014-06-11 11:15:00,81.92,81.92,81.87,81.88,33100.0,57.252,57.252,57.2171,57.2241,33100.0
2014-06-11 11:20:00,81.87,81.92,81.87,81.91,40400.0,57.2171,57.252,57.2171,57.245,40400.0
2014-06-11 11:25:00,81.91,81.95,81.89,81.9,51200.0,57.245,57.273,57.2311,57.2381,51200.0
2014-06-11 11:30:00,81.89,81.95,81.87,81.91,49200.0,57.2311,57.273,57.2171,57.245,49200.0
2014-06-11 11:35:00,81.9,81.94,81.89,81.91,26200.0,57.2381,57.266,57.2311,57.245,26200.0
2014-06-11 11:40:00,81.92,81.93,81.85,81.87,43800.0,57.252,57.259,57.2031,57.2171,43800.0
2014-06-11 11:45:00,81.88,81.92,81.87,81.89,29300.0,57.2241,57.252,57.2171,57.2311,29300.0
2014-06-11 11:50:00,81.89,81.94,81.87,81.9,27300.0,57.2311,57.266,57.2171,57.2381,27300.0
2014-06-11 11:55:00,81.9,81.94,81.88,81.92,22000.0,57.2381,57.266,57.2241,57.252,22000.0
2014-06-11 12:00:00,81.93,81.93,81.87,81.87,13700.0,57.259,57.259,57.2171,57.2171,13700.0
2014-06-11 12:05:00,81.89,81.89,81.84,81.84,22900.0,57.2311,57.2311,57.1961,57.1961,22900.0
2014-06-11 12:10:00,81.85,81.88,81.85,81.86,26100.0,57.2031,57.2241,57.2031,57.2101,26100.0
2014-06-11 12:15:00,81.85,81.88,81.82,81.83,18800.0,57.2031,57.2241,57.1821,57.1891,18800.0
2014-06-11 12:20:00,81.84,81.9,81.83,81.89,25900.0,57.1961,57.2381,57.1891,57.2311,25900.0
2014-06-11 12:25:00,81.88,81.91,81.85,81.85,30300.0,57.2241,57.245,57.2031,57.2031,30300.0
2014-06-11 12:30:00,81.86,81.88,81.84,81.87,43400.0,57.2101,57.2241,57.1961,57.2171,43400.0
2014-06-11 12:35:00,81.88,81.88,81.82,81.85,18300.0,57.2241,57.2241,57.1821,57.2031,18300.0
2014-06-11 12:40:00,81.86,81.86,81.82,81.83,23600.0,57.2101,57.2101,57.1821,57.1891,23600.0
2014-06-11 12:45:00,81.84,81.87,81.81,81.85,21300.0,57.1961,57.2171,57.1752,57.2031,21300.0
2014-06-11 12:50:00,81.84,81.87,81.81,81.82,46300.0,57.1961,57.2171,57.1752,57.1821,46300.0
2014-06-11 12:55:00,81.82,81.84,81.81,81.82,22100.0,57.1821,57.1961,57.1752,57.1821,22100.0
2014-06-11 13:00:00,81.82,81.84,81.78,81.79,32700.0,57.1821,57.1961,57.1542,57.1612,32700.0
2014-06-11 13:05:00,81.79,81.81,81.76,81.76,17300.0,57.1612,57.1752,57.1402,57.1402,17300.0
2014-06-11 13:10:00,81.76,81.78,81.75,81.75,24200.0,57.1402,57.1542,57.1332,57.1332,24200.0
2014-06-11 13:15:00,81.75,81.75,81.69,81.7,21300.0,57.1332,57.1332,57.0913,57.0983,21300.0
2014-06-11 13:20:00,81.71,81.71,81.67,81.7,29600.0,57.1053,57.1053,57.0773,57.0983,29600.0
2014-06-11 13:25:00,81.7,81.74,81.7,81.72,24200.0,57.0983,57.1262,57.0983,57.1123,24200.0
2014-06-11 13:30:00,81.72,81.74,81.7,81.74,14300.0,57.1123,57.1262,57.0983,57.1262,14300.0
2014-06-11 13:35:00,81.73,81.74,81.69,81.7,20100.0,57.1192,57.1262,57.0913,57.0983,20100.0
2014-06-11 13:40:00,81.7,81.73,81.67,81.73,30000.0,57.0983,57.1192,57.0773,57.1192,30000.0
2014-06-11 13:45:00,81.72,81.87,81.72,81.84,100600.0,57.1123,57.2171,57.1123,57.1961,100600.0
2014-06-11 13:50:00,81.84,81.89,81.82,81.89,40000.0,57.1961,57.2311,57.1821,57.2311,40000.0
2014-06-11 13:55:00,81.9,81.9,81.83,81.88,56700.0,57.2381,57.2381,57.1891,57.2241,56700.0
2014-06-11 14:00:00,81.89,81.91,81.86,81.88,64800.0,57.2311,57.245,57.2101,57.2241,64800.0
2014-06-11 14:05:00,81.88,81.91,81.87,81.88,37200.0,57.2241,57.245,57.2171,57.2241,37200.0
2014-06-11 14:10:00,81.88,81.88,81.78,81.78,78000.0,57.2241,57.2241,57.1542,57.1542,78000.0
2014-06-11 14:15:00,81.78,81.81,81.76,81.8,68000.0,57.1542,57.1752,57.1402,57.1682,68000.0
2014-06-11 14:20:00,81.79,81.79,81.73,81.74,52100.0,57.1612,57.1612,57.1192,57.1262,52100.0
2014-06-11 14:25:00,81.74,81.79,81.74,81.78,23100.0,57.1262,57.1612,57.1262,57.1542,23100.0
2014-06-11 14:30:00,81.78,81.83,81.78,81.82,24600.0,57.1542,57.1891,57.1542,57.1821,24600.0
2014-06-11 14:35:00,81.83,81.84,81.81,81.83,20800.0,57.1891,57.1961,57.1752,57.1891,20800.0
2014-06-11 14:40:00,81.83,81.87,81.83,81.87,20800.0,57.1891,57.2171,57.1891,57.2171,20800.0
2014-06-11 14:45:00,81.87,81.98,81.86,81.96,38600.0,57.2171,57.294,57.2101,57.28,38600.0
2014-06-11 14:50:00,81.96,81.96,81.94,81.96,25700.0,57.28,57.28,57.266,57.28,25700.0
2014-06-11 14:55:00,81.96,82.04,81.95,82.04,101300.0,57.28,57.3359,57.273,57.3359,101300.0
2014-06-11 15:00:00,82.03,82.04,81.97,82.01,54700.0,57.3289,57.3359,57.287,57.3149,54700.0
2014-06-11 15:05:00,82.02,82.02,81.95,81.96,37300.0,57.3219,57.3219,57.273,57.28,37300.0
2014-06-11 15:10:00,81.97,82.02,81.96,82.01,26700.0,57.287,57.3219,57.28,57.3149,26700.0
2014-06-11 15:15:00,82.01,82.04,82.0,82.02,41800.0,57.3149,57.3359,57.3079,57.3219,41800.0
2014-06-11 15:20:00,82.03,82.05,82.02,82.04,27200.0,57.3289,57.3429,57.3219,57.3359,27200.0
2014-06-11 15:25:00,82.05,82.05,82.01,82.04,32800.0,57.3429,57.3429,57.3149,57.3359,32800.0
2014-06-11 15:30:00,82.04,82.08,82.03,82.03,49200.0,57.3359,57.3639,57.3289,57.3289,49200.0
2014-06-11 15:35:00,82.03,82.1,82.02,82.09,49000.0,57.3289,57.3778,57.3219,57.3708,49000.0
2014-06-11 15:40:00,82.09,82.1,82.03,82.05,52300.0,57.3708,57.3778,57.3289,57.3429,52300.0
2014-06-11 15:45:00,82.05,82.08,82.03,82.05,104200.0,57.3429,57.3639,57.3289,57.3429,104200.0
2014-06-11 15:50:00,82.06,82.06,81.97,81.97,103900.0,57.3499,57.3499,57.287,57.287,103900.0
2014-06-11 15:55:00,81.97,81.98,81.9,81.96,306200.0,57.287,57.294,57.2381,57.28,306200.0
2014-06-12 09:30:00,82.15,82.91,82.13,82.9,254800.0,57.4128,57.9439,57.3988,57.9369,254800.0
2014-06-12 09:35:00,82.9,83.24,82.89,83.03,228500.0,57.9369,58.1745,57.9299,58.0278,228500.0
2014-06-12 09:40:00,83.03,83.16,82.96,83.0,199600.0,58.0278,58.1186,57.9789,58.0068,199600.0
2014-06-12 09:45:00,83.0,83.05,82.88,82.9,120300.0,58.0068,58.0418,57.923,57.9369,120300.0
2014-06-12 09:50:00,82.89,82.95,82.64,82.67,103800.0,57.9299,57.9719,57.7552,57.7762,103800.0
2014-06-12 09:55:00,82.67,82.74,82.61,82.73,53600.0,57.7762,57.8251,57.7343,57.8181,53600.0
2014-06-12 10:00:00,82.73,82.77,82.62,82.64,63500.0,57.8181,57.8461,57.7412,57.7552,63500.0
2014-06-12 10:05:00,82.65,82.74,82.63,82.65,112800.0,57.7622,57.8251,57.7482,57.7622,112800.0
2014-06-12 10:10:00,82.65,82.84,82.64,82.81,77800.0,57.7622,57.895,57.7552,57.874,77800.0
2014-06-12 10:15:00,82.81,82.92,82.76,82.82,64300.0,57.874,57.9509,57.8391,57.881,64300.0
2014-06-12 10:20:00,82.83,82.86,82.78,82.82,59400.0,57.888,57.909,57.8531,57.881,59400.0
2014-06-12 10:25:00,82.84,82.89,82.79,82.82,51800.0,57.895,57.9299,57.8601,57.881,51800.0
2014-06-12 10:30:00,82.82,82.97,82.82,82.96,102700.0,57.881,57.9859,57.881,57.9789,102700.0
2014-06-12 10:35:00,82.95,82.95,82.8,82.86,62400.0,57.9719,57.9719,57.867,57.909,62400.0
2014-06-12 10:40:00,82.86,82.89,82.79,82.79,101800.0,57.909,57.9299,57.8601,57.8601,101800.0
2014-06-12 10:45:00,82.8,82.85,82.68,82.83,59500.0,57.867,57.902,57.7832,57.888,59500.0
2014-06-12 10:50:00,82.83,82.92,82.82,82.89,47400.0,57.888,57.9509,57.881,57.9299,47400.0
2014-06-12 10:55:00,82.9,82.9,82.8,82.87,47900.0,57.9369,57.9369,57.867,57.916,47900.0
2014-06-12 11:00:00,82.87,82.89,82.79,82.8,37900.0,57.916,57.9299,57.8601,57.867,37900.0
2014-06-12 11:05:00,82.8,82.85,82.79,82.82,49400.0,57.867,57.902,57.8601,57.881,49400.0
2014-06-12 11:10:00,82.83,82.86,82.78,82.84,68000.0,57.888,57.909,57.8531,57.895,68000.0
2014-06-12 11:15:00,82.84,82.84,82.77,82.82,43800.0,57.895,57.895,57.8461,57.881,43800.0
2014-06-12 11:20:00,82.81,82.88,82.8,82.86,51800.0,57.874,57.923,57.867,57.909,51800.0
2014-06-12 11:25:00,82.87,82.88,82.82,82.83,38100.0,57.916,57.923,57.881,57.888,38100.0
2014-06-12 11:30:00,82.83,82.87,82.82,82.86,48600.0,57.888,57.916,57.881,57.909,48600.0
2014-06-12 11:35:00,82.85,82.86,82.75,82.76,50900.0,57.902,57.909,57.8321,57.8391,50900.0
2014-06-12 11:40:00,82.75,82.79,82.69,82.7,75200.0,57.8321,57.8601,57.7902,57.7972,75200.0
2014-06-12 11:45:00,82.7,82.79,82.7,82.78,70100.0,57.7972,57.8601,57.7972,57.8531,70100.0
2014-06-12 11:50:00,82.78,82.79,82.64,82.64,63800.0,57.8531,57.8601,57.7552,57.7552,63800.0
2014-06-12 11:55:00,82.64,82.66,82.59,82.6,42300.0,57.7552,57.7692,57.7203,57.7273,42300.0
2014-06-12 12:00:00,82.61,82.65,82.59,82.63,59500.0,57.7343,57.7622,57.7203,57.7482,59500.0
2014-06-12 12:05:00,82.63,82.69,82.59,82.64,42200.0,57.7482,57.7902,57.7203,57.7552,42200.0
2014-06-12 12:10:00,82.64,82.7,82.64,82.7,26400.0,57.7552,57.7972,57.7552,57.7972,26400.0
2014-06-12 12:15:00,82.69,82.8,82.67,82.76,44900.0,57.7902,57.867,57.7762,57.8391,44900.0
2014-06-12 12:20:00,82.77,82.89,82.77,82.89,49500.0,57.8461,57.9299,57.8461,57.9299,49500.0
2014-06-12 12:25:00,82.88,82.96,82.88,82.91,31500.0,57.923,57.9789,57.923,57.9439,31500.0
2014-06-12 12:30:00,82.91,82.94,82.88,82.91,28400.0,57.9439,57.9649,57.923,57.9439,28400.0
2014-06-12 12:35:00,82.91,82.93,82.87,82.87,16900.0,57.9439,57.9579,57.916,57.916,16900.0
2014-06-12 12:40:00,82.86,82.88,82.78,82.79,21000.0,57.909,57.923,57.8531,57.8601,21000.0
2014-06-12 12:45:00,82.79,82.82,82.76,82.81,24600.0,57.8601,57.881,57.8391,57.874,24600.0
2014-06-12 12:50:00,82.81,82.82,82.71,82.71,43600.0,57.874,57.881,57.8041,57.8041,43600.0
2014-06-12 12:55:00,82.71,82.8,82.68,82.74,51600.0,57.8041,57.867,57.7832,57.8251,51600.0
2014-06-12 13:00:00,82.73,82.84,82.7,82.82,47600.0,57.8181,57.895,57.7972,57.881,47600.0
2014-06-12 13:05:00,82.81,82.81,82.72,82.8,31600.0,57.874,57.874,57.8111,57.867,31600.0
2014-06-12 13:10:00,82.81,82.84,82.72,82.73,28500.0,57.874,57.895,57.8111,57.8181,28500.0
2014-06-12 13:15:00,82.73,82.78,82.7,82.75,65500.0,57.8181,57.8531,57.7972,57.8321,65500.0
2014-06-12 13:20:00,82.76,82.76,82.68,82.7,53000.0,57.8391,57.8391,57.7832,57.7972,53000.0
2014-06-12 13:25:00,82.71,82.73,82.69,82.73,50500.0,57.8041,57.8181,57.7902,57.8181,50500.0
2014-06-12 13:30:00,82.73,82.73,82.65,82.67,81000.0,57.8181,57.8181,57.7622,57.7762,81000.0
2014-06-12 13:35:00,82.67,82.69,82.63,82.67,72900.0,57.7762,57.7902,57.7482,57.7762,72900.0
2014-06-12 13:40:00,82.68,82.73,82.68,82.7,26900.0,57.7832,57.8181,57.7832,57.7972,26900.0
2014-06-12 13:45:00,82.71,82.73,82.63,82.64,85600.0,57.8041,57.8181,57.7482,57.7552,85600.0
2014-06-12 13:50:00,82.64,82.65,82.58,82.59,46200.0,57.7552,57.7622,57.7133,57.7203,46200.0
2014-06-12 13:55:00,82.59,82.63,82.56,82.63,74700.0,57.7203,57.7482,57.6993,57.7482,74700.0
2014-06-12 14:00:00,82.63,82.7,82.59,82.7,36600.0,57.7482,57.7972,57.7203,57.7972,36600.0
2014-06-12 14:05:00,82.69,82.7,82.64,82.64,32500.0,57.7902,57.7972,57.7552,57.7552,32500.0
2014-06-12 14:10:00,82.64,82.7,82.63,82.69,31500.0,57.7552,57.7972,57.7482,57.7902,31500.0
2014-06-12 14:15:00,82.7,82.8,82.69,82.78,41500.0,57.7972,57.867,57.7902,57.8531,41500.0
2014-06-12 14:20:00,82.79,82.79,82.7,82.7,72300.0,57.8601,57.8601,57.7972,57.7972,72300.0
2014-06-12 14:25:00,82.7,82.78,82.7,82.77,47100.0,57.7972,57.8531,57.7972,57.8461,47100.0
2014-06-12 14:30:00,82.77,82.79,82.69,82.7,48300.0,57.8461,57.8601,57.7902,57.7972,48300.0
2014-06-12 14:35:00,82.71,82.72,82.69,82.7,38600.0,57.8041,57.8111,57.7902,57.7972,38600.0
2014-06-12 14:40:00,82.69,82.72,82.65,82.7,41100.0,57.7902,57.8111,57.7622,57.7972,41100.0
2014-06-12 14:45:00,82.71,82.73,82.67,82.72,25200.0,57.8041,57.8181,57.7762,57.8111,25200.0
2014-06-12 14:50:00,82.73,82.73,82.65,82.68,25700.0,57.8181,57.8181,57.7622,57.7832,25700.0
2014-06-12 14:55:00,82.69,82.73,82.68,82.69,27700.0,57.7902,57.8181,57.7832,57.7902,27700.0
2014-06-12 15:00:00,82.7,82.7,82.65,82.66,59700.0,57.7972,57.7972,57.7622,57.7692,59700.0
2014-06-12 15:05:00,82.67,82.69,82.65,82.65,35100.0,57.7762,57.7902,57.7622,57.7622,35100.0
2014-06-12 15:10:00,82.66,82.66,82.59,82.62,70300.0,57.7692,57.7692,57.7203,57.7412,70300.0
2014-06-12 15:15:00,82.61,82.7,82.61,82.7,48600.0,57.7343,57.7972,57.7343,57.7972,48600.0
2014-06-12 15:20:00,82.7,82.77,82.68,82.74,37000.0,57.7972,57.8461,57.7832,57.8251,37000.0
2014-06-12 15:25:00,82.74,82.75,82.68,82.69,54000.0,57.8251,57.8321,57.7832,57.7902,54000.0
2014-06-12 15:30:00,82.69,82.72,82.67,82.72,64300.0,57.7902,57.8111,57.7762,57.8111,64300.0
2014-06-12 15:35:00,82.71,82.75,82.61,82.64,117500.0,57.8041,57.8321,57.7343,57.7552,117500.0
2014-06-12 15:40:00,82.63,82.7,82.59,82.7,111100.0,57.7482,57.7972,57.7203,57.7972,111100.0
2014-06-12 15:45:00,82.7,82.82,82.7,82.76,126800.0,57.7972,57.881,57.7972,57.8391,126800.0
2014-06-12 15:50:00,82.76,82.83,82.75,82.8,116800.0,57.8391,57.888,57.8321,57.867,116800.0
2014-06-12 15:55:00,82.81,82.9,82.81,82.87,368200.0,57.874,57.9369,57.874,57.916,368200.0
2014-06-13 09:30:00,82.8,82.95,82.35,82.39,213500.0,57.867,57.9719,57.5525,57.5805,213500.0
2014-06-13 09:35:00,82.39,82.46,82.16,82.16,58400.0,57.5805,57.6294,57.4198,57.4198,58400.0
2014-06-13 09:40:00,82.18,82.5,82.18,82.31,49200.0,57.4337,57.6574,57.4337,57.5246,49200.0
2014-06-13 09:45:00,82.31,82.41,82.26,82.26,75300.0,57.5246,57.5945,57.4896,57.4896,75300.0
2014-06-13 09:50:00,82.26,82.43,82.26,82.36,87500.0,57.4896,57.6085,57.4896,57.5595,87500.0
2014-06-13 09:55:00,82.33,82.41,82.25,82.26,69700.0,57.5386,57.5945,57.4827,57.4896,69700.0
2014-06-13 10:00:00,82.28,82.34,82.17,82.2,69800.0,57.5036,57.5456,57.4267,57.4477,69800.0
2014-06-13 10:05:00,82.2,82.26,82.05,82.05,94600.0,57.4477,57.4896,57.3429,57.3429,94600.0
2014-06-13 10:10:00,82.08,82.19,82.08,82.17,52600.0,57.3639,57.4407,57.3639,57.4267,52600.0
2014-06-13 10:15:00,82.17,82.3,82.15,82.26,38400.0,57.4267,57.5176,57.4128,57.4896,38400.0
2014-06-13 10:20:00,82.27,82.38,82.24,82.38,45700.0,57.4966,57.5735,57.4757,57.5735,45700.0
2014-06-13 10:25:00,82.37,82.41,82.29,82.38,94400.0,57.5665,57.5945,57.5106,57.5735,94400.0
2014-06-13 10:30:00,82.39,82.44,82.33,82.41,79100.0,57.5805,57.6154,57.5386,57.5945,79100.0
2014-06-13 10:35:00,82.42,82.47,82.37,82.44,106300.0,57.6015,57.6364,57.5665,57.6154,106300.0
2014-06-13 10:40:00,82.44,82.45,82.37,82.42,42500.0,57.6154,57.6224,57.5665,57.6015,42500.0
2014-06-13 10:45:00,82.42,82.42,82.31,82.32,26700.0,57.6015,57.6015,57.5246,57.5316,26700.0
2014-06-13 10:50:00,82.31,82.4,82.31,82.39,41800.0,57.5246,57.5875,57.5246,57.5805,41800.0
2014-06-13 10:55:00,82.4,82.43,82.38,82.41,32700.0,57.5875,57.6085,57.5735,57.5945,32700.0
2014-06-13 11:00:00,82.42,82.47,82.38,82.46,48700.0,57.6015,57.6364,57.5735,57.6294,48700.0
2014-06-13 11:05:00,82.46,82.53,82.45,82.53,28100.0,57.6294,57.6783,57.6224,57.6783,28100.0
2014-06-13 11:10:00,82.54,82.55,82.43,82.44,34600.0,57.6853,57.6923,57.6085,57.6154,34600.0
2014-06-13 11:15:00,82.44,82.48,82.39,82.47,26900.0,57.6154,57.6434,57.5805,57.6364,26900.0
2014-06-13 11:20:00,82.47,82.51,82.44,82.51,26900.0,57.6364,57.6644,57.6154,57.6644,26900.0
2014-06-13 11:25:00,82.5,82.51,82.42,82.44,32900.0,57.6574,57.6644,57.6015,57.6154,32900.0
2014-06-13 11:30:00,82.44,82.45,82.36,82.37,15800.0,57.6154,57.6224,57.5595,57.5665,15800.0
2014-06-13 11:35:00,82.37,82.41,82.34,82.41,70600.0,57.5665,57.5945,57.5456,57.5945,70600.0
2014-06-13 11:40:00,82.41,82.44,82.35,82.38,87100.0,57.5945,57.6154,57.5525,57.5735,87100.0
2014-06-13 11:45:00,82.38,82.46,82.37,82.45,75200.0,57.5735,57.6294,57.5665,57.6224,75200.0
2014-06-13 11:50:00,82.45,82.52,82.4,82.5,60200.0,57.6224,57.6714,57.5875,57.6574,60200.0
2014-06-13 11:55:00,82.49,82.49,82.41,82.41,40600.0,57.6504,57.6504,57.5945,57.5945,40600.0
2014-06-13 12:00:00,82.41,82.42,82.37,82.39,33700.0,57.5945,57.6015,57.5665,57.5805,33700.0
2014-06-13 12:05:00,82.39,82.43,82.38,82.4,30900.0,57.5805,57.6085,57.5735,57.5875,30900.0
2014-06-13 12:10:00,82.41,82.43,82.37,82.42,22100.0,57.5945,57.6085,57.5665,57.6015,22100.0
2014-06-13 12:15:00,82.43,82.48,82.41,82.48,21100.0,57.6085,57.6434,57.5945,57.6434,21100.0
2014-06-13 12:20:00,82.46,82.5,82.43,82.43,24000.0,57.6294,57.6574,57.6085,57.6085,24000.0
2014-06-13 12:25:00,82.43,82.49,82.43,82.49,19100.0,57.6085,57.6504,57.6085,57.6504,19100.0
2014-06-13 12:30:00,82.48,82.57,82.47,82.54,20300.0,57.6434,57.7063,57.6364,57.6853,20300.0
2014-06-13 12:35:00,82.54,82.55,82.46,82.51,33400.0,57.6853,57.6923,57.6294,57.6644,33400.0
2014-06-13 12:40:00,82.49,82.5,82.44,82.45,22700.0,57.6504,57.6574,57.6154,57.6224,22700.0
2014-06-13 12:45:00,82.46,82.51,82.44,82.49,50900.0,57.6294,57.6644,57.6154,57.6504,50900.0
2014-06-13 12:50:00,82.49,82.53,82.49,82.52,25000.0,57.6504,57.6783,57.6504,57.6714,25000.0
2014-06-13 12:55:00,82.52,82.53,82.5,82.52,32200.0,57.6714,57.6783,57.6574,57.6714,32200.0
2014-06-13 13:00:00,82.52,82.6,82.52,82.57,33800.0,57.6714,57.7273,57.6714,57.7063,33800.0
2014-06-13 13:05:00,82.57,82.58,82.54,82.57,13100.0,57.7063,57.7133,57.6853,57.7063,13100.0
2014-06-13 13:10:00,82.57,82.57,82.53,82.56,17000.0,57.7063,57.7063,57.6783,57.6993,17000.0
2014-06-13 13:15:00,82.56,82.58,82.52,82.56,29700.0,57.6993,57.7133,57.6714,57.6993,29700.0
2014-06-13 13:20:00,82.58,82.6,82.51,82.55,43500.0,57.7133,57.7273,57.6644,57.6923,43500.0
2014-06-13 13:25:00,82.55,82.62,82.53,82.62,31900.0,57.6923,57.7412,57.6783,57.7412,31900.0
2014-06-13 13:30:00,82.62,82.64,82.56,82.56,26600.0,57.7412,57.7552,57.6993,57.6993,26600.0
2014-06-13 13:35:00,82.56,82.64,82.56,82.64,17600.0,57.6993,57.7552,57.6993,57.7552,17600.0
2014-06-13 13:40:00,82.64,82.64,82.6,82.63,17500.0,57.7552,57.7552,57.7273,57.7482,17500.0
2014-06-13 13:45:00,82.63,82.68,82.58,82.59,32500.0,57.7482,57.7832,57.7133,57.7203,32500.0
2014-06-13 13:50:00,82.59,82.66,82.57,82.57,36500.0,57.7203,57.7692,57.7063,57.7063,36500.0
2014-06-13 13:55:00,82.58,82.61,82.53,82.58,26700.0,57.7133,57.7343,57.6783,57.7133,26700.0
2014-06-13 14:00:00,82.59,82.68,82.59,82.65,13000.0,57.7203,57.7832,57.7203,57.7622,13000.0
2014-06-13 14:05:00,82.65,82.69,82.64,82.69,11200.0,57.7622,57.7902,57.7552,57.7902,11200.0
2014-06-13 14:10:00,82.69,82.71,82.67,82.71,34900.0,57.7902,57.8041,57.7762,57.8041,34900.0
2014-06-13 14:15:00,82.71,82.83,82.7,82.81,45100.0,57.8041,57.888,57.7972,57.874,45100.0
2014-06-13 14:20:00,82.8,82.86,82.8,82.81,63200.0,57.867,57.909,57.867,57.874,63200.0
2014-06-13 14:25:00,82.8,82.86,82.8,82.86,30900.0,57.867,57.909,57.867,57.909,30900.0
2014-06-13 14:30:00,82.87,82.88,82.77,82.79,29200.0,57.916,57.923,57.8461,57.8601,29200.0
2014-06-13 14:35:00,82.79,82.84,82.78,82.83,35500.0,57.8601,57.895,57.8531,57.888,35500.0
2014-06-13 14:40:00,82.83,82.9,82.83,82.89,25600.0,57.888,57.9369,57.888,57.9299,25600.0
2014-06-13 14:45:00,82.9,82.97,82.87,82.95,46100.0,57.9369,57.9859,57.916,57.9719,46100.0
2014-06-13 14:50:00,82.94,82.98,82.93,82.95,35200.0,57.9649,57.9928,57.9579,57.9719,35200.0
2014-06-13 14:55:00,82.95,82.97,82.92,82.93,42400.0,57.9719,57.9859,57.9509,57.9579,42400.0
2014-06-13 15:00:00,82.94,82.94,82.9,82.9,22700.0,57.9649,57.9649,57.9369,57.9369,22700.0
2014-06-13 15:05:00,82.91,83.07,82.9,83.07,59700.0,57.9439,58.0557,57.9369,58.0557,59700.0
2014-06-13 15:10:00,83.07,83.09,83.03,83.06,31700.0,58.0557,58.0697,58.0278,58.0487,31700.0
2014-06-13 15:15:00,83.06,83.08,82.98,82.98,29700.0,58.0487,58.0627,57.9928,57.9928,29700.0
2014-06-13 15:20:00,82.98,82.98,82.91,82.92,31500.0,57.9928,57.9928,57.9439,57.9509,31500.0
2014-06-13 15:25:00,82.91,82.94,82.85,82.87,37100.0,57.9439,57.9649,57.902,57.916,37100.0
2014-06-13 15:30:00,82.87,82.91,82.85,82.9,39200.0,57.916,57.9439,57.902,57.9369,39200.0
2014-06-13 15:35:00,82.9,82.97,82.9,82.96,33900.0,57.9369,57.9859,57.9369,57.9789,33900.0
2014-06-13 15:40:00,82.96,82.97,82.87,82.88,46900.0,57.9789,57.9859,57.916,57.923,46900.0
2014-06-13 15:45:00,82.87,82.92,82.84,82.92,63900.0,57.916,57.9509,57.895,57.9509,63900.0
2014-06-13 15:50:00,82.92,82.99,82.91,82.96,84900.0,57.9509,57.9998,57.9439,57.9789,84900.0
2014-06-13 15:55:00,82.96,83.06,82.94,83.06,198000.0,57.9789,58.0487,57.9649,58.0487,198000.0
2014-06-16 09:30:00,83.19,83.31,83.12,83.29,215900.0,58.1396,58.2235,58.0907,58.2095,215900.0
2014-06-16 09:35:00,83.29,83.42,83.24,83.42,112400.0,58.2095,58.3003,58.1745,58.3003,112400.0
2014-06-16 09:40:00,83.42,83.48,83.2,83.2,93100.0,58.3003,58.3423,58.1466,58.1466,93100.0
2014-06-16 09:45:00,83.2,83.2,82.92,82.96,79000.0,58.1466,58.1466,57.9509,57.9789,79000.0
2014-06-16 09:50:00,82.95,83.27,82.95,83.26,64800.0,57.9719,58.1955,57.9719,58.1885,64800.0
2014-06-16 09:55:00,83.27,83.38,83.12,83.21,59000.0,58.1955,58.2724,58.0907,58.1536,59000.0
2014-06-16 10:00:00,83.23,83.27,83.08,83.17,64600.0,58.1676,58.1955,58.0627,58.1256,64600.0
2014-06-16 10:05:00,83.18,83.46,83.18,83.43,44100.0,58.1326,58.3283,58.1326,58.3073,44100.0
2014-06-16 10:10:00,83.43,83.48,83.41,83.43,30300.0,58.3073,58.3423,58.2934,58.3073,30300.0
2014-06-16 10:15:00,83.45,83.48,83.38,83.46,28900.0,58.3213,58.3423,58.2724,58.3283,28900.0
2014-06-16 10:20:00,83.47,83.49,83.43,83.49,27100.0,58.3353,58.3493,58.3073,58.3493,27100.0
2014-06-16 10:25:00,83.49,83.58,83.48,83.48,43600.0,58.3493,58.4122,58.3423,58.3423,43600.0
2014-06-16 10:30:00,83.48,83.57,83.47,83.51,36500.0,58.3423,58.4052,58.3353,58.3632,36500.0
2014-06-16 10:35:00,83.52,83.54,83.48,83.49,36600.0,58.3702,58.3842,58.3423,58.3493,36600.0
2014-06-16 10:40:00,83.49,83.55,83.44,83.55,43700.0,58.3493,58.3912,58.3143,58.3912,43700.0
2014-06-16 10:45:00,83.55,83.59,83.4,83.44,37400.0,58.3912,58.4192,58.2864,58.3143,37400.0
2014-06-16 10:50:00,83.44,83.56,83.4,83.48,32500.0,58.3143,58.3982,58.2864,58.3423,32500.0
2014-06-16 10:55:00,83.5,83.57,83.49,83.52,36400.0,58.3563,58.4052,58.3493,58.3702,36400.0
2014-06-16 11:00:00,83.53,83.57,83.49,83.54,39200.0,58.3772,58.4052,58.3493,58.3842,39200.0
2014-06-16 11:05:00,83.54,83.54,83.41,83.42,74400.0,58.3842,58.3842,58.2934,58.3003,74400.0
2014-06-16 11:10:00,83.4,83.4,83.28,83.38,65500.0,58.2864,58.2864,58.2025,58.2724,65500.0
2014-06-16 11:15:00,83.37,83.38,83.28,83.33,51900.0,58.2654,58.2724,58.2025,58.2374,51900.0
2014-06-16 11:20:00,83.34,83.43,83.28,83.4,40400.0,58.2444,58.3073,58.2025,58.2864,40400.0
2014-06-16 11:25:00,83.41,83.41,83.27,83.31,22000.0,58.2934,58.2934,58.1955,58.2235,22000.0
2014-06-16 11:30:00,83.31,83.32,83.18,83.22,40200.0,58.2235,58.2305,58.1326,58.1606,40200.0
2014-06-16 11:35:00,83.21,83.22,83.12,83.17,40000.0,58.1536,58.1606,58.0907,58.1256,40000.0
2014-06-16 11:40:00,83.17,83.26,83.16,83.19,30400.0,58.1256,58.1885,58.1186,58.1396,30400.0
2014-06-16 11:45:00,83.19,83.31,83.18,83.28,38500.0,58.1396,58.2235,58.1326,58.2025,38500.0
2014-06-16 11:50:00,83.26,83.31,83.23,83.27,15200.0,58.1885,58.2235,58.1676,58.1955,15200.0
2014-06-16 11:55:00,83.28,83.33,83.26,83.32,28100.0,58.2025,58.2374,58.1885,58.2305,28100.0
2014-06-16 12:00:00,83.32,83.37,83.27,83.36,30500.0,58.2305,58.2654,58.1955,58.2584,30500.0
2014-06-16 12:05:00,83.35,83.44,83.34,83.44,34200.0,58.2514,58.3143,58.2444,58.3143,34200.0
2014-06-16 12:10:00,83.43,83.57,83.42,83.56,47300.0,58.3073,58.4052,58.3003,58.3982,47300.0
2014-06-16 12:15:00,83.56,83.64,83.54,83.57,45700.0,58.3982,58.4541,58.3842,58.4052,45700.0
2014-06-16 12:20:00,83.56,83.64,83.55,83.61,29600.0,58.3982,58.4541,58.3912,58.4331,29600.0
2014-06-16 12:25:00,83.61,83.63,83.56,83.58,22200.0,58.4331,58.4471,58.3982,58.4122,22200.0
2014-06-16 12:30:00,83.58,83.62,83.57,83.59,33000.0,58.4122,58.4401,58.4052,58.4192,33000.0
2014-06-16 12:35:00,83.6,83.61,83.57,83.58,15300.0,58.4261,58.4331,58.4052,58.4122,15300.0
2014-06-16 12:40:00,83.58,83.61,83.57,83.58,18100.0,58.4122,58.4331,58.4052,58.4122,18100.0
2014-06-16 12:45:00,83.58,83.59,83.55,83.58,18400.0,58.4122,58.4192,58.3912,58.4122,18400.0
2014-06-16 12:50:00,83.57,83.58,83.53,83.56,21000.0,58.4052,58.4122,58.3772,58.3982,21000.0
2014-06-16 12:55:00,83.55,83.59,83.54,83.55,24200.0,58.3912,58.4192,58.3842,58.3912,24200.0
2014-06-16 13:00:00,83.55,83.57,83.51,83.54,28100.0,58.3912,58.4052,58.3632,58.3842,28100.0
2014-06-16 13:05:00,83.54,83.61,83.51,83.59,49400.0,58.3842,58.4331,58.3632,58.4192,49400.0
2014-06-16 13:10:00,83.58,83.62,83.57,83.6,58000.0,58.4122,58.4401,58.4052,58.4261,58000.0
2014-06-16 13:15:00,83.6,83.66,83.59,83.64,25900.0,58.4261,58.4681,58.4192,58.4541,25900.0
2014-06-16 13:20:00,83.64,83.69,83.62,83.63,34100.0,58.4541,58.489,58.4401,58.4471,34100.0
2014-06-16 13:25:00,83.63,83.71,83.62,83.7,45400.0,58.4471,58.503,58.4401,58.496,45400.0
2014-06-16 13:30:00,83.7,83.81,83.69,83.81,39300.0,58.496,58.5729,58.489,58.5729,39300.0
2014-06-16 13:35:00,83.81,83.83,83.7,83.7,45200.0,58.5729,58.5869,58.496,58.496,45200.0
2014-06-16 13:40:00,83.7,83.8,83.66,83.8,89400.0,58.496,58.5659,58.4681,58.5659,89400.0
2014-06-16 13:45:00,83.8,83.8,83.68,83.68,35600.0,58.5659,58.5659,58.4821,58.4821,35600.0
2014-06-16 13:50:00,83.68,83.71,83.6,83.61,47600.0,58.4821,58.503,58.4261,58.4331,47600.0
2014-06-16 13:55:00,83.61,83.63,83.57,83.63,37100.0,58.4331,58.4471,58.4052,58.4471,37100.0
2014-06-16 14:00:00,83.64,83.7,83.57,83.58,39800.0,58.4541,58.496,58.4052,58.4122,39800.0
2014-06-16 14:05:00,83.58,83.6,83.55,83.56,35900.0,58.4122,58.4261,58.3912,58.3982,35900.0
2014-06-16 14:10:00,83.55,83.62,83.55,83.58,28000.0,58.3912,58.4401,58.3912,58.4122,28000.0
2014-06-16 14:15:00,83.58,83.59,83.52,83.53,23500.0,58.4122,58.4192,58.3702,58.3772,23500.0
2014-06-16 14:20:00,83.53,83.62,83.52,83.62,34500.0,58.3772,58.4401,58.3702,58.4401,34500.0
2014-06-16 14:25:00,83.6,83.61,83.54,83.57,23000.0,58.4261,58.4331,58.3842,58.4052,23000.0
2014-06-16 14:30:00,83.57,83.59,83.53,83.53,32600.0,58.4052,58.4192,58.3772,58.3772,32600.0
2014-06-16 14:35:00,83.54,83.57,83.51,83.51,28800.0,58.3842,58.4052,58.3632,58.3632,28800.0
2014-06-16 14:40:00,83.51,83.58,83.51,83.56,34500.0,58.3632,58.4122,58.3632,58.3982,34500.0
2014-06-16 14:45:00,83.56,83.63,83.55,83.62,40900.0,58.3982,58.4471,58.3912,58.4401,40900.0
2014-06-16 14:50:00,83.61,83.63,83.56,83.6,31300.0,58.4331,58.4471,58.3982,58.4261,31300.0
2014-06-16 14:55:00,83.6,83.62,83.53,83.57,40900.0,58.4261,58.4401,58.3772,58.4052,40900.0
2014-06-16 15:00:00,83.58,83.58,83.48,83.51,23600.0,58.4122,58.4122,58.3423,58.3632,23600.0
2014-06-16 15:05:00,83.5,83.54,83.48,83.5,36200.0,58.3563,58.3842,58.3423,58.3563,36200.0
2014-06-16 15:10:00,83.51,83.62,83.5,83.57,44800.0,58.3632,58.4401,58.3563,58.4052,44800.0
2014-06-16 15:15:00,83.57,83.57,83.48,83.55,41600.0,58.4052,58.4052,58.3423,58.3912,41600.0
2014-06-16 15:20:00,83.55,83.58,83.5,83.5,38200.0,58.3912,58.4122,58.3563,58.3563,38200.0
2014-06-16 15:25:00,83.51,83.56,83.49,83.49,30500.0,58.3632,58.3982,58.3493,58.3493,30500.0
2014-06-16 15:30:00,83.5,83.59,83.49,83.59,28000.0,58.3563,58.4192,58.3493,58.4192,28000.0
2014-06-16 15:35:00,83.59,83.64,83.59,83.62,61700.0,58.4192,58.4541,58.4192,58.4401,61700.0
2014-06-16 15:40:00,83.61,83.65,83.6,83.65,51000.0,58.4331,58.4611,58.4261,58.4611,51000.0
2014-06-16 15:45:00,83.65,83.68,83.56,83.62,83300.0,58.4611,58.4821,58.3982,58.4401,83300.0
2014-06-16 15:50:00,83.62,83.68,83.61,83.66,94500.0,58.4401,58.4821,58.4331,58.4681,94500.0
2014-06-16 15:55:00,83.67,83.71,83.61,83.69,255000.0,58.4751,58.503,58.4331,58.489,255000.0
2014-06-17 09:30:00,83.18,83.18,82.64,82.78,189100.0,58.1326,58.1326,57.7552,57.8531,189100.0
2014-06-17 09:35:00,82.78,83.12,82.76,82.94,115700.0,57.8531,58.0907,57.8391,57.9649,115700.0
2014-06-17 09:40:00,82.95,83.02,82.88,82.98,48200.0,57.9719,58.0208,57.923,57.9928,48200.0
2014-06-17 09:45:00,82.99,83.14,82.9,82.91,76300.0,57.9998,58.1047,57.9369,57.9439,76300.0
2014-06-17 09:50:00,82.92,83.07,82.91,82.98,59200.0,57.9509,58.0557,57.9439,57.9928,59200.0
2014-06-17 09:55:00,82.98,83.06,82.98,83.01,100000.0,57.9928,58.0487,57.9928,58.0138,100000.0
2014-06-17 10:00:00,83.01,83.16,83.01,83.04,42100.0,58.0138,58.1186,58.0138,58.0348,42100.0
2014-06-17 10:05:00,83.06,83.11,82.97,83.04,41100.0,58.0487,58.0837,57.9859,58.0348,41100.0
2014-06-17 10:10:00,83.06,83.11,83.0,83.0,25000.0,58.0487,58.0837,58.0068,58.0068,25000.0
2014-06-17 10:15:00,83.0,83.08,82.96,83.08,27800.0,58.0068,58.0627,57.9789,58.0627,27800.0
2014-06-17 10:20:00,83.08,83.14,83.03,83.14,26700.0,58.0627,58.1047,58.0278,58.1047,26700.0
2014-06-17 10:25:00,83.13,83.21,83.13,83.16,38300.0,58.0977,58.1536,58.0977,58.1186,38300.0
2014-06-17 10:30:00,83.16,83.19,83.08,83.17,33400.0,58.1186,58.1396,58.0627,58.1256,33400.0
2014-06-17 10:35:00,83.17,83.2,83.12,83.16,34800.0,58.1256,58.1466,58.0907,58.1186,34800.0
2014-06-17 10:40:00,83.15,83.22,83.14,83.22,32300.0,58.1116,58.1606,58.1047,58.1606,32300.0
2014-06-17 10:45:00,83.22,83.23,83.08,83.09,40000.0,58.1606,58.1676,58.0627,58.0697,40000.0
2014-06-17 10:50:00,83.08,83.08,82.95,82.96,50600.0,58.0627,58.0627,57.9719,57.9789,50600.0
2014-06-17 10:55:00,82.95,82.98,82.93,82.94,27800.0,57.9719,57.9928,57.9579,57.9649,27800.0
2014-06-17 11:00:00,82.94,82.97,82.87,82.91,41500.0,57.9649,57.9859,57.916,57.9439,41500.0
2014-06-17 11:05:00,82.91,82.91,82.78,82.82,33900.0,57.9439,57.9439,57.8531,57.881,33900.0
2014-06-17 11:10:00,82.82,82.87,82.81,82.83,52600.0,57.881,57.916,57.874,57.888,52600.0
2014-06-17 11:15:00,82.83,82.84,82.79,82.81,21700.0,57.888,57.895,57.8601,57.874,21700.0
2014-06-17 11:20:00,82.81,82.86,82.79,82.8,32600.0,57.874,57.909,57.8601,57.867,32600.0
2014-06-17 11:25:00,82.8,82.83,82.76,82.81,32400.0,57.867,57.888,57.8391,57.874,32400.0
2014-06-17 11:30:00,82.81,82.89,82.81,82.89,18300.0,57.874,57.9299,57.874,57.9299,18300.0
2014-06-17 11:35:00,82.89,82.89,82.79,82.82,25700.0,57.9299,57.9299,57.8601,57.881,25700.0
2014-06-17 11:40:00,82.82,82.84,82.76,82.77,33800.0,57.881,57.895,57.8391,57.8461,33800.0
2014-06-17 11:45:00,82.76,82.77,82.73,82.74,73100.0,57.8391,57.8461,57.8181,57.8251,73100.0
2014-06-17 11:50:00,82.74,82.78,82.74,82.75,13500.0,57.8251,57.8531,57.8251,57.8321,13500.0
2014-06-17 11:55:00,82.75,82.8,82.74,82.8,59700.0,57.8321,57.867,57.8251,57.867,59700.0
2014-06-17 12:00:00,82.8,82.87,82.8,82.87,18400.0,57.867,57.916,57.867,57.916,18400.0
2014-06-17 12:05:00,82.88,82.9,82.84,82.88,92900.0,57.923,57.9369,57.895,57.923,92900.0
2014-06-17 12:10:00,82.88,82.95,82.88,82.95,31500.0,57.923,57.9719,57.923,57.9719,31500.0
2014-06-17 12:15:00,82.95,82.97,82.89,82.9,16000.0,57.9719,57.9859,57.9299,57.9369,16000.0
2014-06-17 12:20:00,82.9,82.94,82.89,82.91,15200.0,57.9369,57.9649,57.9299,57.9439,15200.0
2014-06-17 12:25:00,82.91,82.96,82.9,82.93,34100.0,57.9439,57.9789,57.9369,57.9579,34100.0
2014-06-17 12:30:00,82.93,82.97,82.92,82.96,23400.0,57.9579,57.9859,57.9509,57.9789,23400.0
2014-06-17 12:35:00,82.96,83.02,82.96,83.01,33200.0,57.9789,58.0208,57.9789,58.0138,33200.0
2014-06-17 12:40:00,83.01,83.05,83.01,83.03,16900.0,58.0138,58.0418,58.0138,58.0278,16900.0
2014-06-17 12:45:00,83.03,83.05,82.98,83.0,51000.0,58.0278,58.0418,57.9928,58.0068,51000.0
2014-06-17 12:50:00,83.0,83.07,83.0,83.06,18100.0,58.0068,58.0557,58.0068,58.0487,18100.0
2014-06-17 12:55:00,83.05,83.08,83.01,83.04,26600.0,58.0418,58.0627,58.0138,58.0348,26600.0
2014-06-17 13:00:00,83.05,83.06,82.95,82.96,27200.0,58.0418,58.0487,57.9719,57.9789,27200.0
2014-06-17 13:05:00,82.95,82.96,82.9,82.9,20800.0,57.9719,57.9789,57.9369,57.9369,20800.0
2014-06-17 13:10:00,82.91,82.92,82.84,82.85,74000.0,57.9439,57.9509,57.895,57.902,74000.0
2014-06-17 13:15:00,82.84,82.86,82.81,82.82,53100.0,57.895,57.909,57.874,57.881,53100.0
2014-06-17 13:20:00,82.82,82.82,82.75,82.76,41400.0,57.881,57.881,57.8321,57.8391,41400.0
2014-06-17 13:25:00,82.76,82.85,82.76,82.85,26600.0,57.8391,57.902,57.8391,57.902,26600.0
2014-06-17 13:30:00,82.84,82.96,82.84,82.92,27400.0,57.895,57.9789,57.895,57.9509,27400.0
2014-06-17 13:35:00,82.92,82.96,82.9,82.94,21700.0,57.9509,57.9789,57.9369,57.9649,21700.0
2014-06-17 13:40:00,82.95,83.04,82.93,83.04,42000.0,57.9719,58.0348,57.9579,58.0348,42000.0
2014-06-17 13:45:00,83.04,83.06,82.98,83.05,33300.0,58.0348,58.0487,57.9928,58.0418,33300.0
2014-06-17 13:50:00,83.05,83.09,83.04,83.09,13900.0,58.0418,58.0697,58.0348,58.0697,13900.0
2014-06-17 13:55:00,83.09,83.15,83.09,83.15,18200.0,58.0697,58.1116,58.0697,58.1116,18200.0
2014-06-17 14:00:00,83.14,83.15,83.07,83.09,18700.0,58.1047,58.1116,58.0557,58.0697,18700.0
2014-06-17 14:05:00,83.08,83.11,83.05,83.1,23700.0,58.0627,58.0837,58.0418,58.0767,23700.0
2014-06-17 14:10:00,83.1,83.15,83.09,83.15,16600.0,58.0767,58.1116,58.0697,58.1116,16600.0
2014-06-17 14:15:00,83.15,83.17,83.15,83.15,22000.0,58.1116,58.1256,58.1116,58.1116,22000.0
2014-06-17 14:20:00,83.15,83.23,83.13,83.19,101400.0,58.1116,58.1676,58.0977,58.1396,101400.0
2014-06-17 14:25:00,83.19,83.25,83.19,83.23,46500.0,58.1396,58.1815,58.1396,58.1676,46500.0
2014-06-17 14:30:00,83.23,83.3,83.23,83.29,25000.0,58.1676,58.2165,58.1676,58.2095,25000.0
2014-06-17 14:35:00,83.3,83.3,83.24,83.25,44700.0,58.2165,58.2165,58.1745,58.1815,44700.0
2014-06-17 14:40:00,83.24,83.26,83.22,83.25,39500.0,58.1745,58.1885,58.1606,58.1815,39500.0
2014-06-17 14:45:00,83.25,83.33,83.25,83.31,58200.0,58.1815,58.2374,58.1815,58.2235,58200.0
2014-06-17 14:50:00,83.3,83.38,83.3,83.36,40900.0,58.2165,58.2724,58.2165,58.2584,40900.0
2014-06-17 14:55:00,83.35,83.48,83.35,83.45,33800.0,58.2514,58.3423,58.2514,58.3213,33800.0
2014-06-17 15:00:00,83.45,83.46,83.39,83.41,24200.0,58.3213,58.3283,58.2794,58.2934,24200.0
2014-06-17 15:05:00,83.4,83.5,83.4,83.46,72500.0,58.2864,58.3563,58.2864,58.3283,72500.0
2014-06-17 15:10:00,83.45,83.46,83.38,83.39,39400.0,58.3213,58.3283,58.2724,58.2794,39400.0
2014-06-17 15:15:00,83.39,83.43,83.35,83.42,37200.0,58.2794,58.3073,58.2514,58.3003,37200.0
2014-06-17 15:20:00,83.41,83.53,83.4,83.46,75900.0,58.2934,58.3772,58.2864,58.3283,75900.0
2014-06-17 15:25:00,83.46,83.52,83.45,83.52,63500.0,58.3283,58.3702,58.3213,58.3702,63500.0
2014-06-17 15:30:00,83.51,83.55,83.48,83.54,62200.0,58.3632,58.3912,58.3423,58.3842,62200.0
2014-06-17 15:35:00,83.55,83.55,83.51,83.51,51300.0,58.3912,58.3912,58.3632,58.3632,51300.0
2014-06-17 15:40:00,83.51,83.64,83.51,83.62,79600.0,58.3632,58.4541,58.3632,58.4401,79600.0
2014-06-17 15:45:00,83.63,83.63,83.55,83.59,78000.0,58.4471,58.4471,58.3912,58.4192,78000.0
2014-06-17 15:50:00,83.6,83.6,83.54,83.6,166300.0,58.4261,58.4261,58.3842,58.4261,166300.0
2014-06-17 15:55:00,83.59,83.78,83.57,83.76,430800.0,58.4192,58.5519,58.4052,58.538,430800.0
2014-06-18 09:30:00,83.57,83.62,83.19,83.2,134900.0,58.4052,58.4401,58.1396,58.1466,134900.0
2014-06-18 09:35:00,83.21,83.5,83.18,83.49,62900.0,58.1536,58.3563,58.1326,58.3493,62900.0
2014-06-18 09:40:00,83.49,83.67,83.45,83.48,84700.0,58.3493,58.4751,58.3213,58.3423,84700.0
2014-06-18 09:45:00,83.48,83.7,83.44,83.6,28200.0,58.3423,58.496,58.3143,58.4261,28200.0
2014-06-18 09:50:00,83.59,83.8,83.57,83.77,46800.0,58.4192,58.5659,58.4052,58.545,46800.0
2014-06-18 09:55:00,83.78,83.95,83.78,83.83,76800.0,58.5519,58.6708,58.5519,58.5869,76800.0
2014-06-18 10:00:00,83.84,84.02,83.84,83.92,176100.0,58.5939,58.7197,58.5939,58.6498,176100.0
2014-06-18 10:05:00,83.92,83.96,83.82,83.91,102200.0,58.6498,58.6777,58.5799,58.6428,102200.0
2014-06-18 10:10:00,83.92,83.94,83.82,83.85,27400.0,58.6498,58.6638,58.5799,58.6009,27400.0
2014-06-18 10:15:00,83.84,83.87,83.81,83.85,26400.0,58.5939,58.6148,58.5729,58.6009,26400.0
2014-06-18 10:20:00,83.84,83.87,83.8,83.83,37600.0,58.5939,58.6148,58.5659,58.5869,37600.0
2014-06-18 10:25:00,83.82,83.88,83.82,83.87,38400.0,58.5799,58.6218,58.5799,58.6148,38400.0
2014-06-18 10:30:00,83.87,83.87,83.78,83.81,65700.0,58.6148,58.6148,58.5519,58.5729,65700.0
2014-06-18 10:35:00,83.81,83.86,83.81,83.84,48600.0,58.5729,58.6079,58.5729,58.5939,48600.0
2014-06-18 10:40:00,83.83,83.85,83.79,83.83,43600.0,58.5869,58.6009,58.5589,58.5869,43600.0
2014-06-18 10:45:00,83.83,83.86,83.81,83.82,36700.0,58.5869,58.6079,58.5729,58.5799,36700.0
2014-06-18 10:50:00,83.83,83.84,83.75,83.82,94800.0,58.5869,58.5939,58.531,58.5799,94800.0
2014-06-18 10:55:00,83.82,83.82,83.69,83.69,73800.0,58.5799,58.5799,58.489,58.489,73800.0
2014-06-18 11:00:00,83.68,83.7,83.63,83.63,162300.0,58.4821,58.496,58.4471,58.4471,162300.0
2014-06-18 11:05:00,83.64,83.65,83.56,83.6,80600.0,58.4541,58.4611,58.3982,58.4261,80600.0
2014-06-18 11:10:00,83.61,83.64,83.59,83.63,31000.0,58.4331,58.4541,58.4192,58.4471,31000.0
2014-06-18 11:15:00,83.63,83.68,83.62,83.67,24000.0,58.4471,58.4821,58.4401,58.4751,24000.0
2014-06-18 11:20:00,83.67,83.73,83.67,83.7,56000.0,58.4751,58.517,58.4751,58.496,56000.0
2014-06-18 11:25:00,83.7,83.7,83.66,83.67,51800.0,58.496,58.496,58.4681,58.4751,51800.0
2014-06-18 11:30:00,83.67,83.68,83.64,83.67,28600.0,58.4751,58.4821,58.4541,58.4751,28600.0
2014-06-18 11:35:00,83.67,83.68,83.59,83.6,100500.0,58.4751,58.4821,58.4192,58.4261,100500.0
2014-06-18 11:40:00,83.6,83.63,83.6,83.62,21400.0,58.4261,58.4471,58.4261,58.4401,21400.0
2014-06-18 11:45:00,83.62,83.69,83.6,83.67,40000.0,58.4401,58.489,58.4261,58.4751,40000.0
2014-06-18 11:50:00,83.67,83.68,83.64,83.65,14000.0,58.4751,58.4821,58.4541,58.4611,14000.0
2014-06-18 11:55:00,83.65,83.69,83.64,83.69,26200.0,58.4611,58.489,58.4541,58.489,26200.0
2014-06-18 12:00:00,83.69,83.69,83.67,83.67,18900.0,58.489,58.489,58.4751,58.4751,18900.0
2014-06-18 12:05:00,83.68,83.69,83.65,83.67,26500.0,58.4821,58.489,58.4611,58.4751,26500.0
2014-06-18 12:10:00,83.67,83.73,83.67,83.72,11800.0,58.4751,58.517,58.4751,58.51,11800.0
2014-06-18 12:15:00,83.72,83.77,83.72,83.75,29000.0,58.51,58.545,58.51,58.531,29000.0
2014-06-18 12:20:00,83.74,83.76,83.71,83.76,24700.0,58.524,58.538,58.503,58.538,24700.0
2014-06-18 12:25:00,83.75,83.76,83.66,83.66,42600.0,58.531,58.538,58.4681,58.4681,42600.0
2014-06-18 12:30:00,83.66,83.67,83.63,83.65,43200.0,58.4681,58.4751,58.4471,58.4611,43200.0
2014-06-18 12:35:00,83.65,83.78,83.65,83.78,12500.0,58.4611,58.5519,58.4611,58.5519,12500.0
2014-06-18 12:40:00,83.79,83.79,83.73,83.75,15700.0,58.5589,58.5589,58.517,58.531,15700.0
2014-06-18 12:45:00,83.76,83.81,83.73,83.81,18900.0,58.538,58.5729,58.517,58.5729,18900.0
2014-06-18 12:50:00,83.8,83.82,83.72,83.72,29300.0,58.5659,58.5799,58.51,58.51,29300.0
2014-06-18 12:55:00,83.72,83.8,83.7,83.79,10600.0,58.51,58.5659,58.496,58.5589,10600.0
2014-06-18 13:00:00,83.79,83.8,83.71,83.72,21700.0,58.5589,58.5659,58.503,58.51,21700.0
2014-06-18 13:05:00,83.72,83.8,83.72,83.77,23700.0,58.51,58.5659,58.51,58.545,23700.0
2014-06-18 13:10:00,83.76,83.78,83.74,83.75,36300.0,58.538,58.5519,58.524,58.531,36300.0
2014-06-18 13:15:00,83.75,83.78,83.74,83.74,16300.0,58.531,58.5519,58.524,58.524,16300.0
2014-06-18 13:20:00,83.73,83.81,83.73,83.79,35500.0,58.517,58.5729,58.517,58.5589,35500.0
2014-06-18 13:25:00,83.79,83.81,83.73,83.74,30600.0,58.5589,58.5729,58.517,58.524,30600.0
2014-06-18 13:30:00,83.75,83.76,83.66,83.73,16300.0,58.531,58.538,58.4681,58.517,16300.0
2014-06-18 13:35:00,83.73,83.74,83.68,83.7,17800.0,58.517,58.524,58.4821,58.496,17800.0
2014-06-18 13:40:00,83.71,83.8,83.71,83.78,30800.0,58.503,58.5659,58.503,58.5519,30800.0
2014-06-18 13:45:00,83.78,83.78,83.71,83.73,33700.0,58.5519,58.5519,58.503,58.517,33700.0
2014-06-18 13:50:00,83.73,83.75,83.65,83.71,35200.0,58.517,58.531,58.4611,58.503,35200.0
2014-06-18 13:55:00,83.71,83.72,83.65,83.66,37300.0,58.503,58.51,58.4611,58.4681,37300.0
2014-06-18 14:00:00,83.65,83.83,83.57,83.66,124700.0,58.4611,58.5869,58.4052,58.4681,124700.0
2014-06-18 14:05:00,83.67,83.74,83.52,83.74,41300.0,58.4751,58.524,58.3702,58.524,41300.0
2014-06-18 14:10:00,83.74,83.86,83.72,83.86,41200.0,58.524,58.6079,58.51,58.6079,41200.0
2014-06-18 14:15:00,83.87,83.87,83.77,83.79,23900.0,58.6148,58.6148,58.545,58.5589,23900.0
2014-06-18 14:20:00,83.79,83.88,83.78,83.86,29000.0,58.5589,58.6218,58.5519,58.6079,29000.0
2014-06-18 14:25:00,83.86,83.88,83.82,83.84,24000.0,58.6079,58.6218,58.5799,58.5939,24000.0
2014-06-18 14:30:00,83.83,83.94,83.83,83.9,39200.0,58.5869,58.6638,58.5869,58.6358,39200.0
2014-06-18 14:35:00,83.89,83.94,83.87,83.88,27000.0,58.6288,58.6638,58.6148,58.6218,27000.0
2014-06-18 14:40:00,83.88,83.89,83.8,83.82,29900.0,58.6218,58.6288,58.5659,58.5799,29900.0
2014-06-18 14:45:00,83.81,83.84,83.76,83.8,37100.0,58.5729,58.5939,58.538,58.5659,37100.0
2014-06-18 14:50:00,83.8,83.89,83.79,83.85,36300.0,58.5659,58.6288,58.5589,58.6009,36300.0
2014-06-18 14:55:00,83.86,83.95,83.83,83.91,35300.0,58.6079,58.6708,58.5869,58.6428,35300.0
2014-06-18 15:00:00,83.91,83.97,83.9,83.96,47600.0,58.6428,58.6847,58.6358,58.6777,47600.0
2014-06-18 15:05:00,83.96,84.11,83.95,84.08,91800.0,58.6777,58.7826,58.6708,58.7616,91800.0
2014-06-18 15:10:00,84.07,84.13,84.05,84.05,32800.0,58.7546,58.7965,58.7406,58.7406,32800.0
2014-06-18 15:15:00,84.05,84.11,84.03,84.11,48000.0,58.7406,58.7826,58.7267,58.7826,48000.0
2014-06-18 15:20:00,84.12,84.13,84.06,84.07,55000.0,58.7896,58.7965,58.7476,58.7546,55000.0
2014-06-18 15:25:00,84.06,84.12,84.02,84.11,95200.0,58.7476,58.7896,58.7197,58.7826,95200.0
2014-06-18 15:30:00,84.12,84.15,84.08,84.12,75100.0,58.7896,58.8105,58.7616,58.7896,75100.0
2014-06-18 15:35:00,84.13,84.19,84.1,84.19,103100.0,58.7965,58.8385,58.7756,58.8385,103100.0
2014-06-18 15:40:00,84.18,84.28,84.16,84.26,74800.0,58.8315,58.9014,58.8175,58.8874,74800.0
2014-06-18 15:45:00,84.26,84.3,84.22,84.22,85700.0,58.8874,58.9154,58.8594,58.8594,85700.0
2014-06-18 15:50:00,84.23,84.24,84.19,84.21,80700.0,58.8664,58.8734,58.8385,58.8525,80700.0
2014-06-18 15:55:00,84.22,84.3,84.21,84.25,137300.0,58.8594,58.9154,58.8525,58.8804,137300.0
2014-06-19 09:30:00,84.27,84.51,84.16,84.21,112700.0,58.8944,59.0621,58.8175,58.8525,112700.0
2014-06-19 09:35:00,84.18,84.39,84.14,84.39,55400.0,58.8315,58.9783,58.8035,58.9783,55400.0
2014-06-19 09:40:00,84.39,84.55,84.39,84.51,55700.0,58.9783,59.0901,58.9783,59.0621,55700.0
2014-06-19 09:45:00,84.49,84.56,84.39,84.39,69700.0,59.0481,59.0971,58.9783,58.9783,69700.0
2014-06-19 09:50:00,84.42,84.59,84.42,84.53,54500.0,58.9992,59.118,58.9992,59.0761,54500.0
2014-06-19 09:55:00,84.55,84.59,84.46,84.54,25500.0,59.0901,59.118,59.0272,59.0831,25500.0
2014-06-19 10:00:00,84.56,84.61,84.47,84.56,52500.0,59.0971,59.132,59.0342,59.0971,52500.0
2014-06-19 10:05:00,84.56,84.59,84.5,84.56,44000.0,59.0971,59.118,59.0551,59.0971,44000.0
2014-06-19 10:10:00,84.55,84.61,84.53,84.55,57700.0,59.0901,59.132,59.0761,59.0901,57700.0
2014-06-19 10:15:00,84.54,84.65,84.54,84.63,45300.0,59.0831,59.16,59.0831,59.146,45300.0
2014-06-19 10:20:00,84.63,84.63,84.5,84.51,25400.0,59.146,59.146,59.0551,59.0621,25400.0
2014-06-19 10:25:00,84.51,84.51,84.38,84.39,59800.0,59.0621,59.0621,58.9713,58.9783,59800.0
2014-06-19 10:30:00,84.39,84.42,84.36,84.37,46500.0,58.9783,58.9992,58.9573,58.9643,46500.0
2014-06-19 10:35:00,84.36,84.42,84.31,84.4,36900.0,58.9573,58.9992,58.9223,58.9852,36900.0
2014-06-19 10:40:00,84.4,84.5,84.38,84.5,38900.0,58.9852,59.0551,58.9713,59.0551,38900.0
2014-06-19 10:45:00,84.5,84.55,84.44,84.47,27200.0,59.0551,59.0901,59.0132,59.0342,27200.0
2014-06-19 10:50:00,84.45,84.46,84.38,84.41,22200.0,59.0202,59.0272,58.9713,58.9922,22200.0
2014-06-19 10:55:00,84.4,84.4,84.25,84.28,40500.0,58.9852,58.9852,58.8804,58.9014,40500.0
2014-06-19 11:00:00,84.27,84.33,84.23,84.26,37700.0,58.8944,58.9363,58.8664,58.8874,37700.0
2014-06-19 11:05:00,84.26,84.27,84.18,84.25,33000.0,58.8874,58.8944,58.8315,58.8804,33000.0
2014-06-19 11:10:00,84.27,84.37,84.24,84.32,35700.0,58.8944,58.9643,58.8734,58.9293,35700.0
2014-06-19 11:15:00,84.3,84.34,84.26,84.26,34700.0,58.9154,58.9433,58.8874,58.8874,34700.0
2014-06-19 11:20:00,84.26,84.36,84.23,84.3,28200.0,58.8874,58.9573,58.8664,58.9154,28200.0
2014-06-19 11:25:00,84.29,84.42,84.28,84.35,31300.0,58.9084,58.9992,58.9014,58.9503,31300.0
2014-06-19 11:30:00,84.35,84.4,84.28,84.32,35800.0,58.9503,58.9852,58.9014,58.9293,35800.0
2014-06-19 11:35:00,84.31,84.33,84.28,84.28,29200.0,58.9223,58.9363,58.9014,58.9014,29200.0
2014-06-19 11:40:00,84.28,84.3,84.26,84.29,29600.0,58.9014,58.9154,58.8874,58.9084,29600.0
2014-06-19 11:45:00,84.29,84.29,84.23,84.28,25500.0,58.9084,58.9084,58.8664,58.9014,25500.0
2014-06-19 11:50:00,84.27,84.32,84.27,84.27,18200.0,58.8944,58.9293,58.8944,58.8944,18200.0
2014-06-19 11:55:00,84.27,84.33,84.26,84.32,22900.0,58.8944,58.9363,58.8874,58.9293,22900.0
2014-06-19 12:00:00,84.32,84.37,84.27,84.27,18800.0,58.9293,58.9643,58.8944,58.8944,18800.0
2014-06-19 12:05:00,84.26,84.37,84.26,84.34,22700.0,58.8874,58.9643,58.8874,58.9433,22700.0
2014-06-19 12:10:00,84.35,84.45,84.31,84.44,20300.0,58.9503,59.0202,58.9223,59.0132,20300.0
2014-06-19 12:15:00,84.43,84.48,84.43,84.46,16300.0,59.0062,59.0412,59.0062,59.0272,16300.0
2014-06-19 12:20:00,84.47,84.5,84.41,84.42,19000.0,59.0342,59.0551,58.9922,58.9992,19000.0
2014-06-19 12:25:00,84.42,84.46,84.35,84.35,59100.0,58.9992,59.0272,58.9503,58.9503,59100.0
2014-06-19 12:30:00,84.35,84.42,84.33,84.42,12300.0,58.9503,58.9992,58.9363,58.9992,12300.0
2014-06-19 12:35:00,84.42,84.47,84.38,84.45,21500.0,58.9992,59.0342,58.9713,59.0202,21500.0
2014-06-19 12:40:00,84.45,84.52,84.45,84.51,21000.0,59.0202,59.0691,59.0202,59.0621,21000.0
2014-06-19 12:45:00,84.51,84.54,84.48,84.52,19400.0,59.0621,59.0831,59.0412,59.0691,19400.0
2014-06-19 12:50:00,84.51,84.53,84.48,84.52,9200.0,59.0621,59.0761,59.0412,59.0691,9200.0
2014-06-19 12:55:00,84.51,84.54,84.49,84.51,13200.0,59.0621,59.0831,59.0481,59.0621,13200.0
2014-06-19 13:00:00,84.5,84.53,84.45,84.46,27800.0,59.0551,59.0761,59.0202,59.0272,27800.0
2014-06-19 13:05:00,84.47,84.51,84.47,84.49,11200.0,59.0342,59.0621,59.0342,59.0481,11200.0
2014-06-19 13:10:00,84.5,84.5,84.39,84.44,19800.0,59.0551,59.0551,58.9783,59.0132,19800.0
2014-06-19 13:15:00,84.44,84.47,84.36,84.4,18900.0,59.0132,59.0342,58.9573,58.9852,18900.0
2014-06-19 13:20:00,84.41,84.47,84.4,84.47,8700.0,58.9922,59.0342,58.9852,59.0342,8700.0
2014-06-19 13:25:00,84.47,84.51,84.46,84.49,16800.0,59.0342,59.0621,59.0272,59.0481,16800.0
2014-06-19 13:30:00,84.49,84.51,84.45,84.51,27000.0,59.0481,59.0621,59.0202,59.0621,27000.0
2014-06-19 13:35:00,84.51,84.52,84.45,84.47,14700.0,59.0621,59.0691,59.0202,59.0342,14700.0
2014-06-19 13:40:00,84.46,84.5,84.45,84.49,13100.0,59.0272,59.0551,59.0202,59.0481,13100.0
2014-06-19 13:45:00,84.48,84.52,84.48,84.49,17700.0,59.0412,59.0691,59.0412,59.0481,17700.0
2014-06-19 13:50:00,84.49,84.52,84.46,84.49,34600.0,59.0481,59.0691,59.0272,59.0481,34600.0
2014-06-19 13:55:00,84.48,84.52,84.47,84.5,19700.0,59.0412,59.0691,59.0342,59.0551,19700.0
2014-06-19 14:00:00,84.51,84.51,84.45,84.47,26500.0,59.0621,59.0621,59.0202,59.0342,26500.0
2014-06-19 14:05:00,84.47,84.47,84.39,84.4,17400.0,59.0342,59.0342,58.9783,58.9852,17400.0
2014-06-19 14:10:00,84.39,84.5,84.39,84.49,29500.0,58.9783,59.0551,58.9783,59.0481,29500.0
2014-06-19 14:15:00,84.48,84.54,84.48,84.54,28700.0,59.0412,59.0831,59.0412,59.0831,28700.0
2014-06-19 14:20:00,84.53,84.54,84.48,84.51,47200.0,59.0761,59.0831,59.0412,59.0621,47200.0
2014-06-19 14:25:00,84.52,84.58,84.51,84.54,22700.0,59.0691,59.111,59.0621,59.0831,22700.0
2014-06-19 14:30:00,84.53,84.53,84.48,84.49,24600.0,59.0761,59.0761,59.0412,59.0481,24600.0
2014-06-19 14:35:00,84.49,84.5,84.47,84.48,15900.0,59.0481,59.0551,59.0342,59.0412,15900.0
2014-06-19 14:40:00,84.48,84.53,84.47,84.5,22500.0,59.0412,59.0761,59.0342,59.0551,22500.0
2014-06-19 14:45:00,84.51,84.58,84.51,84.58,29200.0,59.0621,59.111,59.0621,59.111,29200.0
2014-06-19 14:50:00,84.59,84.6,84.53,84.53,33200.0,59.118,59.125,59.0761,59.0761,33200.0
2014-06-19 14:55:00,84.53,84.57,84.53,84.57,20200.0,59.0761,59.1041,59.0761,59.1041,20200.0
2014-06-19 15:00:00,84.57,84.57,84.52,84.54,39800.0,59.1041,59.1041,59.0691,59.0831,39800.0
2014-06-19 15:05:00,84.55,84.55,84.48,84.5,32300.0,59.0901,59.0901,59.0412,59.0551,32300.0
2014-06-19 15:10:00,84.49,84.52,84.47,84.48,43600.0,59.0481,59.0691,59.0342,59.0412,43600.0
2014-06-19 15:15:00,84.49,84.51,84.48,84.49,27200.0,59.0481,59.0621,59.0412,59.0481,27200.0
2014-06-19 15:20:00,84.5,84.61,84.45,84.58,102000.0,59.0551,59.132,59.0202,59.111,102000.0
2014-06-19 15:25:00,84.59,84.64,84.59,84.62,37000.0,59.118,59.153,59.118,59.139,37000.0
2014-06-19 15:30:00,84.61,84.66,84.61,84.66,44600.0,59.132,59.167,59.132,59.167,44600.0
2014-06-19 15:35:00,84.66,84.66,84.57,84.6,64600.0,59.167,59.167,59.1041,59.125,64600.0
2014-06-19 15:40:00,84.59,84.64,84.59,84.62,58000.0,59.118,59.153,59.118,59.139,58000.0
2014-06-19 15:45:00,84.63,84.64,84.51,84.53,117300.0,59.146,59.153,59.0621,59.0761,117300.0
2014-06-19 15:50:00,84.53,84.61,84.49,84.6,174100.0,59.0761,59.132,59.0481,59.125,174100.0
2014-06-19 15:55:00,84.61,84.77,84.59,84.77,403000.0,59.132,59.2438,59.118,59.2438,403000.0
2014-06-20 09:30:00,85.11,85.13,84.83,84.95,1276000.0,59.4814,59.4954,59.2858,59.3696,1276000.0
2014-06-20 09:35:00,84.95,84.98,84.83,84.87,54900.0,59.3696,59.3906,59.2858,59.3137,54900.0
2014-06-20 09:40:00,84.88,84.9,84.78,84.8,77300.0,59.3207,59.3347,59.2508,59.2648,77300.0
2014-06-20 09:45:00,84.81,84.92,84.8,84.91,46300.0,59.2718,59.3487,59.2648,59.3417,46300.0
2014-06-20 09:50:00,84.92,84.99,84.91,84.96,55600.0,59.3487,59.3976,59.3417,59.3766,55600.0
2014-06-20 09:55:00,84.95,84.99,84.9,84.98,35900.0,59.3696,59.3976,59.3347,59.3906,35900.0
2014-06-20 10:00:00,84.98,85.06,84.95,85.02,115500.0,59.3906,59.4465,59.3696,59.4185,115500.0
2014-06-20 10:05:00,85.02,85.03,84.94,85.0,31600.0,59.4185,59.4255,59.3626,59.4046,31600.0
2014-06-20 10:10:00,85.01,85.2,85.0,85.1,36200.0,59.4116,59.5443,59.4046,59.4745,36200.0
2014-06-20 10:15:00,85.11,85.18,85.06,85.15,46800.0,59.4814,59.5304,59.4465,59.5094,46800.0
2014-06-20 10:20:00,85.15,85.17,85.08,85.15,31500.0,59.5094,59.5234,59.4605,59.5094,31500.0
2014-06-20 10:25:00,85.16,85.16,84.96,85.06,44800.0,59.5164,59.5164,59.3766,59.4465,44800.0
2014-06-20 10:30:00,85.09,85.15,85.07,85.12,23500.0,59.4675,59.5094,59.4535,59.4884,23500.0
2014-06-20 10:35:00,85.13,85.15,85.06,85.1,50000.0,59.4954,59.5094,59.4465,59.4745,50000.0
2014-06-20 10:40:00,85.09,85.14,85.08,85.1,23800.0,59.4675,59.5024,59.4605,59.4745,23800.0
2014-06-20 10:45:00,85.1,85.19,85.1,85.13,31100.0,59.4745,59.5374,59.4745,59.4954,31100.0
2014-06-20 10:50:00,85.12,85.19,85.11,85.15,30300.0,59.4884,59.5374,59.4814,59.5094,30300.0
2014-06-20 10:55:00,85.17,85.23,85.17,85.2,32900.0,59.5234,59.5653,59.5234,59.5443,32900.0
2014-06-20 11:00:00,85.21,85.29,85.21,85.24,27300.0,59.5513,59.6072,59.5513,59.5723,27300.0
2014-06-20 11:05:00,85.25,85.29,85.22,85.27,37900.0,59.5793,59.6072,59.5583,59.5933,37900.0
2014-06-20 11:10:00,85.28,85.35,85.28,85.29,25800.0,59.6003,59.6492,59.6003,59.6072,25800.0
2014-06-20 11:15:00,85.3,85.36,85.29,85.29,19300.0,59.6142,59.6562,59.6072,59.6072,19300.0
2014-06-20 11:20:00,85.29,85.32,85.26,85.28,26600.0,59.6072,59.6282,59.5863,59.6003,26600.0
2014-06-20 11:25:00,85.28,85.32,85.23,85.24,23100.0,59.6003,59.6282,59.5653,59.5723,23100.0
2014-06-20 11:30:00,85.23,85.25,85.13,85.16,49300.0,59.5653,59.5793,59.4954,59.5164,49300.0
2014-06-20 11:35:00,85.16,85.24,85.12,85.24,32500.0,59.5164,59.5723,59.4884,59.5723,32500.0
2014-06-20 11:40:00,85.23,85.25,85.2,85.23,37100.0,59.5653,59.5793,59.5443,59.5653,37100.0
2014-06-20 11:45:00,85.24,85.29,85.22,85.26,29600.0,59.5723,59.6072,59.5583,59.5863,29600.0
2014-06-20 11:50:00,85.26,85.3,85.24,85.28,28500.0,59.5863,59.6142,59.5723,59.6003,28500.0
2014-06-20 11:55:00,85.28,85.33,85.27,85.31,43300.0,59.6003,59.6352,59.5933,59.6212,43300.0
2014-06-20 12:00:00,85.31,85.36,85.26,85.35,44200.0,59.6212,59.6562,59.5863,59.6492,44200.0
2014-06-20 12:05:00,85.36,85.37,85.33,85.35,39100.0,59.6562,59.6632,59.6352,59.6492,39100.0
2014-06-20 12:10:00,85.37,85.39,85.34,85.36,37300.0,59.6632,59.6771,59.6422,59.6562,37300.0
2014-06-20 12:15:00,85.36,85.38,85.34,85.38,36500.0,59.6562,59.6701,59.6422,59.6701,36500.0
2014-06-20 12:20:00,85.37,85.39,85.34,85.36,30200.0,59.6632,59.6771,59.6422,59.6562,30200.0
2014-06-20 12:25:00,85.36,85.4,85.36,85.39,33800.0,59.6562,59.6841,59.6562,59.6771,33800.0
2014-06-20 12:30:00,85.39,85.45,85.38,85.44,71900.0,59.6771,59.7191,59.6701,59.7121,71900.0
2014-06-20 12:35:00,85.44,85.45,85.4,85.43,25400.0,59.7121,59.7191,59.6841,59.7051,25400.0
2014-06-20 12:40:00,85.42,85.43,85.36,85.42,29800.0,59.6981,59.7051,59.6562,59.6981,29800.0
2014-06-20 12:45:00,85.43,85.45,85.41,85.45,27300.0,59.7051,59.7191,59.6911,59.7191,27300.0
2014-06-20 12:50:00,85.45,85.46,85.3,85.3,118500.0,59.7191,59.7261,59.6142,59.6142,118500.0
2014-06-20 12:55:00,85.3,85.32,85.09,85.09,166800.0,59.6142,59.6282,59.4675,59.4675,166800.0
2014-06-20 13:00:00,85.1,85.13,84.99,85.13,156200.0,59.4745,59.4954,59.3976,59.4954,156200.0
2014-06-20 13:05:00,85.13,85.22,85.12,85.2,27000.0,59.4954,59.5583,59.4884,59.5443,27000.0
2014-06-20 13:10:00,85.21,85.26,85.2,85.24,41000.0,59.5513,59.5863,59.5443,59.5723,41000.0
2014-06-20 13:15:00,85.23,85.25,85.16,85.2,38000.0,59.5653,59.5793,59.5164,59.5443,38000.0
2014-06-20 13:20:00,85.19,85.22,85.16,85.2,25800.0,59.5374,59.5583,59.5164,59.5443,25800.0
2014-06-20 13:25:00,85.19,85.2,85.14,85.15,32000.0,59.5374,59.5443,59.5024,59.5094,32000.0
2014-06-20 13:30:00,85.15,85.16,85.07,85.07,36400.0,59.5094,59.5164,59.4535,59.4535,36400.0
2014-06-20 13:35:00,85.08,85.09,85.05,85.06,36000.0,59.4605,59.4675,59.4395,59.4465,36000.0
2014-06-20 13:40:00,85.06,85.08,85.05,85.05,33100.0,59.4465,59.4605,59.4395,59.4395,33100.0
2014-06-20 13:45:00,85.05,85.13,85.05,85.13,22200.0,59.4395,59.4954,59.4395,59.4954,22200.0
2014-06-20 13:50:00,85.13,85.14,85.1,85.11,41800.0,59.4954,59.5024,59.4745,59.4814,41800.0
2014-06-20 13:55:00,85.11,85.15,85.11,85.14,27300.0,59.4814,59.5094,59.4814,59.5024,27300.0
2014-06-20 14:00:00,85.14,85.18,85.14,85.14,28400.0,59.5024,59.5304,59.5024,59.5024,28400.0
2014-06-20 14:05:00,85.14,85.26,85.14,85.26,12000.0,59.5024,59.5863,59.5024,59.5863,12000.0
2014-06-20 14:10:00,85.26,85.3,85.21,85.25,38900.0,59.5863,59.6142,59.5513,59.5793,38900.0
2014-06-20 14:15:00,85.26,85.29,85.25,85.29,17000.0,59.5863,59.6072,59.5793,59.6072,17000.0
2014-06-20 14:20:00,85.29,85.36,85.28,85.36,26900.0,59.6072,59.6562,59.6003,59.6562,26900.0
2014-06-20 14:25:00,85.35,85.37,85.34,85.35,33200.0,59.6492,59.6632,59.6422,59.6492,33200.0
2014-06-20 14:30:00,85.35,85.36,85.21,85.22,70600.0,59.6492,59.6562,59.5513,59.5583,70600.0
2014-06-20 14:35:00,85.22,85.25,85.19,85.25,34200.0,59.5583,59.5793,59.5374,59.5793,34200.0
2014-06-20 14:40:00,85.25,85.25,85.22,85.22,40500.0,59.5793,59.5793,59.5583,59.5583,40500.0
2014-06-20 14:45:00,85.22,85.24,85.19,85.21,46800.0,59.5583,59.5723,59.5374,59.5513,46800.0
2014-06-20 14:50:00,85.21,85.25,85.21,85.22,36100.0,59.5513,59.5793,59.5513,59.5583,36100.0
2014-06-20 14:55:00,85.22,85.23,85.21,85.22,26600.0,59.5583,59.5653,59.5513,59.5583,26600.0
2014-06-20 15:00:00,85.22,85.23,85.18,85.19,54500.0,59.5583,59.5653,59.5304,59.5374,54500.0
2014-06-20 15:05:00,85.19,85.22,85.18,85.2,54300.0,59.5374,59.5583,59.5304,59.5443,54300.0
2014-06-20 15:10:00,85.2,85.24,85.19,85.22,60500.0,59.5443,59.5723,59.5374,59.5583,60500.0
2014-06-20 15:15:00,85.22,85.24,85.21,85.23,46300.0,59.5583,59.5723,59.5513,59.5653,46300.0
2014-06-20 15:20:00,85.23,85.27,85.22,85.25,57500.0,59.5653,59.5933,59.5583,59.5793,57500.0
2014-06-20 15:25:00,85.25,85.29,85.24,85.28,46900.0,59.5793,59.6072,59.5723,59.6003,46900.0
2014-06-20 15:30:00,85.29,85.32,85.27,85.32,102000.0,59.6072,59.6282,59.5933,59.6282,102000.0
2014-06-20 15:35:00,85.32,85.32,85.31,85.31,68000.0,59.6282,59.6282,59.6212,59.6212,68000.0
2014-06-20 15:40:00,85.32,85.36,85.31,85.35,72900.0,59.6282,59.6562,59.6212,59.6492,72900.0
2014-06-20 15:45:00,85.34,85.34,85.3,85.31,97000.0,59.6422,59.6422,59.6142,59.6212,97000.0
2014-06-20 15:50:00,85.3,85.35,85.29,85.35,126100.0,59.6142,59.6492,59.6072,59.6492,126100.0
2014-06-20 15:55:00,85.34,85.38,85.31,85.36,405900.0,59.6422,59.6701,59.6212,59.6562,405900.0
2014-06-23 09:30:00,85.59,85.9,85.47,85.85,238500.0,59.8169,60.0336,59.733,59.9986,238500.0
2014-06-23 09:35:00,85.89,85.98,85.83,85.97,195200.0,60.0266,60.0895,59.9846,60.0825,195200.0
2014-06-23 09:40:00,85.98,85.99,85.9,85.99,118700.0,60.0895,60.0965,60.0336,60.0965,118700.0
2014-06-23 09:45:00,85.99,86.02,85.87,85.95,158000.0,60.0965,60.1174,60.0126,60.0685,158000.0
2014-06-23 09:50:00,85.95,86.04,85.95,86.01,180200.0,60.0685,60.1314,60.0685,60.1104,180200.0
2014-06-23 09:55:00,86.01,86.17,86.01,86.15,90600.0,60.1104,60.2223,60.1104,60.2083,90600.0
2014-06-23 10:00:00,86.15,86.24,86.11,86.2,117900.0,60.2083,60.2712,60.1803,60.2432,117900.0
2014-06-23 10:05:00,86.2,86.32,86.2,86.3,113000.0,60.2432,60.3271,60.2432,60.3131,113000.0
2014-06-23 10:10:00,86.3,86.32,86.19,86.2,104700.0,60.3131,60.3271,60.2362,60.2432,104700.0
2014-06-23 10:15:00,86.2,86.29,86.17,86.28,127600.0,60.2432,60.3061,60.2223,60.2991,127600.0
2014-06-23 10:20:00,86.28,86.34,86.23,86.3,88600.0,60.2991,60.3411,60.2642,60.3131,88600.0
2014-06-23 10:25:00,86.3,86.31,86.22,86.23,103600.0,60.3131,60.3201,60.2572,60.2642,103600.0
2014-06-23 10:30:00,86.24,86.35,86.23,86.31,70600.0,60.2712,60.3481,60.2642,60.3201,70600.0
2014-06-23 10:35:00,86.32,86.39,86.32,86.34,69800.0,60.3271,60.376,60.3271,60.3411,69800.0
2014-06-23 10:40:00,86.34,86.37,86.31,86.33,50200.0,60.3411,60.362,60.3201,60.3341,50200.0
2014-06-23 10:45:00,86.34,86.43,86.31,86.31,66200.0,60.3411,60.404,60.3201,60.3201,66200.0
2014-06-23 10:50:00,86.32,86.33,86.18,86.2,152100.0,60.3271,60.3341,60.2292,60.2432,152100.0
2014-06-23 10:55:00,86.2,86.27,86.19,86.24,56000.0,60.2432,60.2921,60.2362,60.2712,56000.0
2014-06-23 11:00:00,86.23,86.23,86.09,86.09,61100.0,60.2642,60.2642,60.1663,60.1663,61100.0
2014-06-23 11:05:00,86.09,86.14,86.06,86.08,59400.0,60.1663,60.2013,60.1454,60.1594,59400.0
2014-06-23 11:10:00,86.09,86.12,86.05,86.05,69400.0,60.1663,60.1873,60.1384,60.1384,69400.0
2014-06-23 11:15:00,86.05,86.09,86.0,86.05,59700.0,60.1384,60.1663,60.1034,60.1384,59700.0
2014-06-23 11:20:00,86.05,86.18,86.05,86.15,57100.0,60.1384,60.2292,60.1384,60.2083,57100.0
2014-06-23 11:25:00,86.14,86.16,86.03,86.05,88400.0,60.2013,60.2153,60.1244,60.1384,88400.0
2014-06-23 11:30:00,86.04,86.08,85.92,85.95,110000.0,60.1314,60.1594,60.0475,60.0685,110000.0
2014-06-23 11:35:00,85.96,86.04,85.91,86.03,65300.0,60.0755,60.1314,60.0406,60.1244,65300.0
2014-06-23 11:40:00,86.04,86.1,85.99,86.0,46200.0,60.1314,60.1733,60.0965,60.1034,46200.0
2014-06-23 11:45:00,86.0,86.01,85.9,85.91,34900.0,60.1034,60.1104,60.0336,60.0406,34900.0
2014-06-23 11:50:00,85.91,86.0,85.91,85.97,34000.0,60.0406,60.1034,60.0406,60.0825,34000.0
2014-06-23 11:55:00,85.96,86.05,85.95,86.02,25500.0,60.0755,60.1384,60.0685,60.1174,25500.0
2014-06-23 12:00:00,86.01,86.04,85.99,86.01,20600.0,60.1104,60.1314,60.0965,60.1104,20600.0
2014-06-23 12:05:00,86.0,86.08,85.98,86.08,29600.0,60.1034,60.1594,60.0895,60.1594,29600.0
2014-06-23 12:10:00,86.08,86.1,86.03,86.03,65500.0,60.1594,60.1733,60.1244,60.1244,65500.0
2014-06-23 12:15:00,86.03,86.06,85.98,86.06,32300.0,60.1244,60.1454,60.0895,60.1454,32300.0
2014-06-23 12:20:00,86.06,86.09,86.02,86.02,51900.0,60.1454,60.1663,60.1174,60.1174,51900.0
2014-06-23 12:25:00,86.02,86.05,85.99,86.0,31200.0,60.1174,60.1384,60.0965,60.1034,31200.0
2014-06-23 12:30:00,86.0,86.02,85.97,85.98,36100.0,60.1034,60.1174,60.0825,60.0895,36100.0
2014-06-23 12:35:00,85.98,86.03,85.96,86.01,65600.0,60.0895,60.1244,60.0755,60.1104,65600.0
2014-06-23 12:40:00,86.02,86.07,85.95,85.95,31800.0,60.1174,60.1524,60.0685,60.0685,31800.0
2014-06-23 12:45:00,85.95,85.96,85.9,85.95,59200.0,60.0685,60.0755,60.0336,60.0685,59200.0
2014-06-23 12:50:00,85.93,86.02,85.92,86.01,28900.0,60.0545,60.1174,60.0475,60.1104,28900.0
2014-06-23 12:55:00,86.02,86.07,86.0,86.07,28500.0,60.1174,60.1524,60.1034,60.1524,28500.0
2014-06-23 13:00:00,86.07,86.08,86.0,86.07,37800.0,60.1524,60.1594,60.1034,60.1524,37800.0
2014-06-23 13:05:00,86.06,86.14,86.06,86.14,26900.0,60.1454,60.2013,60.1454,60.2013,26900.0
2014-06-23 13:10:00,86.14,86.14,86.08,86.12,26500.0,60.2013,60.2013,60.1594,60.1873,26500.0
2014-06-23 13:15:00,86.11,86.13,85.95,85.96,63300.0,60.1803,60.1943,60.0685,60.0755,63300.0
2014-06-23 13:20:00,85.96,86.04,85.95,86.0,50800.0,60.0755,60.1314,60.0685,60.1034,50800.0
2014-06-23 13:25:00,86.01,86.08,86.0,86.02,21700.0,60.1104,60.1594,60.1034,60.1174,21700.0
2014-06-23 13:30:00,86.02,86.03,85.98,86.02,23100.0,60.1174,60.1244,60.0895,60.1174,23100.0
2014-06-23 13:35:00,86.02,86.04,85.98,86.04,26600.0,60.1174,60.1314,60.0895,60.1314,26600.0
2014-06-23 13:40:00,86.04,86.05,85.99,86.0,25900.0,60.1314,60.1384,60.0965,60.1034,25900.0
2014-06-23 13:45:00,86.0,86.0,85.92,85.94,56600.0,60.1034,60.1034,60.0475,60.0615,56600.0
2014-06-23 13:50:00,85.93,85.96,85.92,85.95,37100.0,60.0545,60.0755,60.0475,60.0685,37100.0
2014-06-23 13:55:00,85.96,85.96,85.81,85.84,95200.0,60.0755,60.0755,59.9707,59.9916,95200.0
2014-06-23 14:00:00,85.85,85.87,85.75,85.75,50800.0,59.9986,60.0126,59.9287,59.9287,50800.0
2014-06-23 14:05:00,85.76,85.84,85.75,85.83,49600.0,59.9357,59.9916,59.9287,59.9846,49600.0
2014-06-23 14:10:00,85.84,85.94,85.83,85.87,56700.0,59.9916,60.0615,59.9846,60.0126,56700.0
2014-06-23 14:15:00,85.87,85.92,85.87,85.87,28500.0,60.0126,60.0475,60.0126,60.0126,28500.0
2014-06-23 14:20:00,85.88,85.94,85.87,85.93,18800.0,60.0196,60.0615,60.0126,60.0545,18800.0
2014-06-23 14:25:00,85.94,85.94,85.83,85.86,79900.0,60.0615,60.0615,59.9846,60.0056,79900.0
2014-06-23 14:30:00,85.86,85.89,85.8,85.87,43800.0,60.0056,60.0266,59.9637,60.0126,43800.0
2014-06-23 14:35:00,85.88,85.88,85.85,85.86,18900.0,60.0196,60.0196,59.9986,60.0056,18900.0
2014-06-23 14:40:00,85.87,85.91,85.86,85.88,19400.0,60.0126,60.0406,60.0056,60.0196,19400.0
2014-06-23 14:45:00,85.88,85.93,85.85,85.87,42200.0,60.0196,60.0545,59.9986,60.0126,42200.0
2014-06-23 14:50:00,85.87,85.92,85.87,85.91,15300.0,60.0126,60.0475,60.0126,60.0406,15300.0
2014-06-23 14:55:00,85.91,85.92,85.84,85.88,34900.0,60.0406,60.0475,59.9916,60.0196,34900.0
2014-06-23 15:00:00,85.88,85.89,85.84,85.84,26900.0,60.0196,60.0266,59.9916,59.9916,26900.0
2014-06-23 15:05:00,85.85,85.89,85.84,85.88,32600.0,59.9986,60.0266,59.9916,60.0196,32600.0
2014-06-23 15:10:00,85.86,85.88,85.85,85.85,26400.0,60.0056,60.0196,59.9986,59.9986,26400.0
2014-06-23 15:15:00,85.85,85.93,85.84,85.91,48400.0,59.9986,60.0545,59.9916,60.0406,48400.0
2014-06-23 15:20:00,85.91,85.94,85.87,85.87,42200.0,60.0406,60.0615,60.0126,60.0126,42200.0
2014-06-23 15:25:00,85.87,85.93,85.85,85.93,52900.0,60.0126,60.0545,59.9986,60.0545,52900.0
2014-06-23 15:30:00,85.93,85.94,85.9,85.9,36700.0,60.0545,60.0615,60.0336,60.0336,36700.0
2014-06-23 15:35:00,85.9,85.97,85.89,85.96,62700.0,60.0336,60.0825,60.0266,60.0755,62700.0
2014-06-23 15:40:00,85.97,86.02,85.97,85.99,92400.0,60.0825,60.1174,60.0825,60.0965,92400.0
2014-06-23 15:45:00,86.0,86.12,85.99,86.11,115800.0,60.1034,60.1873,60.0965,60.1803,115800.0
2014-06-23 15:50:00,86.11,86.13,86.06,86.12,164000.0,60.1803,60.1943,60.1454,60.1873,164000.0
2014-06-23 15:55:00,86.11,86.13,86.09,86.09,189200.0,60.1803,60.1943,60.1663,60.1663,189200.0
2014-06-24 09:30:00,86.02,86.02,85.72,85.8,141000.0,60.1174,60.1174,59.9078,59.9637,141000.0
2014-06-24 09:35:00,85.81,85.84,85.65,85.69,80900.0,59.9707,59.9916,59.8588,59.8868,80900.0
2014-06-24 09:40:00,85.69,85.7,85.56,85.6,76500.0,59.8868,59.8938,59.7959,59.8239,76500.0
2014-06-24 09:45:00,85.59,85.81,85.58,85.72,54800.0,59.8169,59.9707,59.8099,59.9078,54800.0
2014-06-24 09:50:00,85.73,85.75,85.6,85.61,48500.0,59.9148,59.9287,59.8239,59.8309,48500.0
2014-06-24 09:55:00,85.62,85.63,85.41,85.49,122700.0,59.8379,59.8449,59.6911,59.747,122700.0
2014-06-24 10:00:00,85.49,85.69,85.47,85.69,59200.0,59.747,59.8868,59.733,59.8868,59200.0
2014-06-24 10:05:00,85.68,85.77,85.59,85.65,45200.0,59.8798,59.9427,59.8169,59.8588,45200.0
2014-06-24 10:10:00,85.67,85.72,85.61,85.67,33200.0,59.8728,59.9078,59.8309,59.8728,33200.0
2014-06-24 10:15:00,85.68,85.73,85.47,85.5,110300.0,59.8798,59.9148,59.733,59.754,110300.0
2014-06-24 10:20:00,85.5,85.52,85.35,85.44,154900.0,59.754,59.768,59.6492,59.7121,154900.0
2014-06-24 10:25:00,85.44,85.53,85.43,85.52,80100.0,59.7121,59.775,59.7051,59.768,80100.0
2014-06-24 10:30:00,85.53,85.6,85.5,85.55,85600.0,59.775,59.8239,59.754,59.789,85600.0
2014-06-24 10:35:00,85.55,85.6,85.52,85.54,97400.0,59.789,59.8239,59.768,59.782,97400.0
2014-06-24 10:40:00,85.54,85.59,85.53,85.54,82400.0,59.782,59.8169,59.775,59.782,82400.0
2014-06-24 10:45:00,85.54,85.63,85.52,85.57,58700.0,59.782,59.8449,59.768,59.8029,58700.0
2014-06-24 10:50:00,85.56,85.6,85.5,85.6,44100.0,59.7959,59.8239,59.754,59.8239,44100.0
2014-06-24 10:55:00,85.6,85.67,85.59,85.59,39800.0,59.8239,59.8728,59.8169,59.8169,39800.0
2014-06-24 11:00:00,85.6,85.66,85.58,85.64,60900.0,59.8239,59.8658,59.8099,59.8519,60900.0
2014-06-24 11:05:00,85.65,85.65,85.58,85.62,48200.0,59.8588,59.8588,59.8099,59.8379,48200.0
2014-06-24 11:10:00,85.61,85.64,85.58,85.64,63100.0,59.8309,59.8519,59.8099,59.8519,63100.0
2014-06-24 11:15:00,85.64,85.65,85.55,85.55,50400.0,59.8519,59.8588,59.789,59.789,50400.0
2014-06-24 11:20:00,85.56,85.57,85.47,85.48,42500.0,59.7959,59.8029,59.733,59.74,42500.0
2014-06-24 11:25:00,85.47,85.52,85.44,85.52,69900.0,59.733,59.768,59.7121,59.768,69900.0
2014-06-24 11:30:00,85.52,85.54,85.46,85.5,36800.0,59.768,59.782,59.7261,59.754,36800.0
2014-06-24 11:35:00,85.49,85.53,85.49,85.52,38800.0,59.747,59.775,59.747,59.768,38800.0
2014-06-24 11:40:00,85.52,85.55,85.52,85.54,24200.0,59.768,59.789,59.768,59.782,24200.0
2014-06-24 11:45:00,85.54,85.56,85.5,85.53,34200.0,59.782,59.7959,59.754,59.775,34200.0
2014-06-24 11:50:00,85.53,85.54,85.49,85.51,35700.0,59.775,59.782,59.747,59.761,35700.0
2014-06-24 11:55:00,85.52,85.55,85.51,85.54,22600.0,59.768,59.789,59.761,59.782,22600.0
2014-06-24 12:00:00,85.55,85.59,85.53,85.56,31300.0,59.789,59.8169,59.775,59.7959,31300.0
2014-06-24 12:05:00,85.56,85.59,85.52,85.53,28500.0,59.7959,59.8169,59.768,59.775,28500.0
2014-06-24 12:10:00,85.52,85.55,85.49,85.5,26400.0,59.768,59.789,59.747,59.754,26400.0
2014-06-24 12:15:00,85.51,85.55,85.5,85.5,15400.0,59.761,59.789,59.754,59.754,15400.0
2014-06-24 12:20:00,85.52,85.57,85.5,85.57,13300.0,59.768,59.8029,59.754,59.8029,13300.0
2014-06-24 12:25:00,85.57,85.6,85.53,85.54,21500.0,59.8029,59.8239,59.775,59.782,21500.0
2014-06-24 12:30:00,85.53,85.54,85.5,85.53,17000.0,59.775,59.782,59.754,59.775,17000.0
2014-06-24 12:35:00,85.54,85.54,85.45,85.5,60300.0,59.782,59.782,59.7191,59.754,60300.0
2014-06-24 12:40:00,85.5,85.53,85.5,85.5,32400.0,59.754,59.775,59.754,59.754,32400.0
2014-06-24 12:45:00,85.51,85.53,85.48,85.52,163000.0,59.761,59.775,59.74,59.768,163000.0
2014-06-24 12:50:00,85.52,85.52,85.47,85.51,30900.0,59.768,59.768,59.733,59.761,30900.0
2014-06-24 12:55:00,85.51,85.56,85.49,85.52,99700.0,59.761,59.7959,59.747,59.768,99700.0
2014-06-24 13:00:00,85.52,85.52,85.4,85.44,98800.0,59.768,59.768,59.6841,59.7121,98800.0
2014-06-24 13:05:00,85.43,85.51,85.36,85.49,99300.0,59.7051,59.761,59.6562,59.747,99300.0
2014-06-24 13:10:00,85.49,85.49,85.4,85.42,57800.0,59.747,59.747,59.6841,59.6981,57800.0
2014-06-24 13:15:00,85.43,85.48,85.38,85.47,103800.0,59.7051,59.74,59.6701,59.733,103800.0
2014-06-24 13:20:00,85.47,85.48,85.36,85.39,69000.0,59.733,59.74,59.6562,59.6771,69000.0
2014-06-24 13:25:00,85.39,85.53,85.39,85.49,82800.0,59.6771,59.775,59.6771,59.747,82800.0
2014-06-24 13:30:00,85.49,85.5,85.43,85.45,30700.0,59.747,59.754,59.7051,59.7191,30700.0
2014-06-24 13:35:00,85.45,85.48,85.42,85.44,39900.0,59.7191,59.74,59.6981,59.7121,39900.0
2014-06-24 13:40:00,85.44,85.46,85.35,85.35,55600.0,59.7121,59.7261,59.6492,59.6492,55600.0
2014-06-24 13:45:00,85.35,85.49,85.34,85.45,72200.0,59.6492,59.747,59.6422,59.7191,72200.0
2014-06-24 13:50:00,85.46,85.46,85.39,85.4,38700.0,59.7261,59.7261,59.6771,59.6841,38700.0
2014-06-24 13:55:00,85.4,85.41,85.32,85.39,80900.0,59.6841,59.6911,59.6282,59.6771,80900.0
2014-06-24 14:00:00,85.38,85.47,85.31,85.43,79000.0,59.6701,59.733,59.6212,59.7051,79000.0
2014-06-24 14:05:00,85.45,85.45,85.35,85.4,69800.0,59.7191,59.7191,59.6492,59.6841,69800.0
2014-06-24 14:10:00,85.4,85.5,85.4,85.45,38800.0,59.6841,59.754,59.6841,59.7191,38800.0
2014-06-24 14:15:00,85.45,85.45,85.39,85.39,38700.0,59.7191,59.7191,59.6771,59.6771,38700.0
2014-06-24 14:20:00,85.4,85.43,85.38,85.4,58200.0,59.6841,59.7051,59.6701,59.6841,58200.0
2014-06-24 14:25:00,85.4,85.4,85.27,85.28,101700.0,59.6841,59.6841,59.5933,59.6003,101700.0
2014-06-24 14:30:00,85.28,85.28,85.14,85.21,144800.0,59.6003,59.6003,59.5024,59.5513,144800.0
2014-06-24 14:35:00,85.22,85.39,85.19,85.34,104000.0,59.5583,59.6771,59.5374,59.6422,104000.0
2014-06-24 14:40:00,85.33,85.37,85.25,85.31,104000.0,59.6352,59.6632,59.5793,59.6212,104000.0
2014-06-24 14:45:00,85.32,85.35,85.2,85.25,71900.0,59.6282,59.6492,59.5443,59.5793,71900.0
2014-06-24 14:50:00,85.25,85.25,85.15,85.2,76500.0,59.5793,59.5793,59.5094,59.5443,76500.0
2014-06-24 14:55:00,85.2,85.23,85.16,85.2,87800.0,59.5443,59.5653,59.5164,59.5443,87800.0
2014-06-24 15:00:00,85.2,85.23,85.11,85.2,206200.0,59.5443,59.5653,59.4814,59.5443,206200.0
2014-06-24 15:05:00,85.21,85.21,85.1,85.14,132700.0,59.5513,59.5513,59.4745,59.5024,132700.0
2014-06-24 15:10:00,85.14,85.15,85.06,85.1,166300.0,59.5024,59.5094,59.4465,59.4745,166300.0
2014-06-24 15:15:00,85.09,85.12,85.03,85.04,78400.0,59.4675,59.4884,59.4255,59.4325,78400.0
2014-06-24 15:20:00,85.03,85.05,84.91,84.95,145400.0,59.4255,59.4395,59.3417,59.3696,145400.0
2014-06-24 15:25:00,84.94,85.0,84.86,84.92,128100.0,59.3626,59.4046,59.3067,59.3487,128100.0
2014-06-24 15:30:00,84.92,85.03,84.92,84.95,187500.0,59.3487,59.4255,59.3487,59.3696,187500.0
2014-06-24 15:35:00,84.96,84.97,84.88,84.9,118100.0,59.3766,59.3836,59.3207,59.3347,118100.0
2014-06-24 15:40:00,84.9,84.95,84.87,84.91,153100.0,59.3347,59.3696,59.3137,59.3417,153100.0
2014-06-24 15:45:00,84.91,84.93,84.86,84.87,206700.0,59.3417,59.3557,59.3067,59.3137,206700.0
2014-06-24 15:50:00,84.87,84.91,84.8,84.82,302600.0,59.3137,59.3417,59.2648,59.2788,302600.0
2014-06-24 15:55:00,84.82,84.88,84.79,84.81,452200.0,59.2788,59.3207,59.2578,59.2718,452200.0
2014-06-25 09:30:00,84.65,85.12,84.65,85.12,279100.0,59.16,59.4884,59.16,59.4884,279100.0
2014-06-25 09:35:00,85.09,85.43,85.03,85.41,114100.0,59.4675,59.7051,59.4255,59.6911,114100.0
2014-06-25 09:40:00,85.41,85.48,85.27,85.4,136500.0,59.6911,59.74,59.5933,59.6841,136500.0
2014-06-25 09:45:00,85.42,85.47,85.16,85.21,72100.0,59.6981,59.733,59.5164,59.5513,72100.0
2014-06-25 09:50:00,85.22,85.38,85.14,85.37,65100.0,59.5583,59.6701,59.5024,59.6632,65100.0
2014-06-25 09:55:00,85.37,85.4,85.34,85.35,57900.0,59.6632,59.6841,59.6422,59.6492,57900.0
2014-06-25 10:00:00,85.35,85.42,85.2,85.21,95500.0,59.6492,59.6981,59.5443,59.5513,95500.0
2014-06-25 10:05:00,85.23,85.29,85.09,85.14,72400.0,59.5653,59.6072,59.4675,59.5024,72400.0
2014-06-25 10:10:00,85.15,85.19,85.01,85.04,64600.0,59.5094,59.5374,59.4116,59.4325,64600.0
2014-06-25 10:15:00,85.04,85.11,84.96,84.96,57700.0,59.4325,59.4814,59.3766,59.3766,57700.0
2014-06-25 10:20:00,84.95,85.06,84.85,84.88,72900.0,59.3696,59.4465,59.2997,59.3207,72900.0
2014-06-25 10:25:00,84.86,85.03,84.75,85.0,98300.0,59.3067,59.4255,59.2299,59.4046,98300.0
2014-06-25 10:30:00,84.98,85.04,84.89,84.92,52900.0,59.3906,59.4325,59.3277,59.3487,52900.0
2014-06-25 10:35:00,84.93,85.2,84.91,85.2,77900.0,59.3557,59.5443,59.3417,59.5443,77900.0
2014-06-25 10:40:00,85.22,85.39,85.18,85.39,62100.0,59.5583,59.6771,59.5304,59.6771,62100.0
2014-06-25 10:45:00,85.39,85.49,85.31,85.46,62600.0,59.6771,59.747,59.6212,59.7261,62600.0
2014-06-25 10:50:00,85.46,85.49,85.31,85.49,57900.0,59.7261,59.747,59.6212,59.747,57900.0
2014-06-25 10:55:00,85.48,85.7,85.44,85.67,77300.0,59.74,59.8938,59.7121,59.8728,77300.0
2014-06-25 11:00:00,85.66,85.73,85.55,85.7,53300.0,59.8658,59.9148,59.789,59.8938,53300.0
2014-06-25 11:05:00,85.7,85.7,85.58,85.58,35500.0,59.8938,59.8938,59.8099,59.8099,35500.0
2014-06-25 11:10:00,85.59,85.64,85.48,85.48,31500.0,59.8169,59.8519,59.74,59.74,31500.0
2014-06-25 11:15:00,85.49,85.49,85.32,85.41,62600.0,59.747,59.747,59.6282,59.6911,62600.0
2014-06-25 11:20:00,85.42,85.6,85.39,85.59,75300.0,59.6981,59.8239,59.6771,59.8169,75300.0
2014-06-25 11:25:00,85.59,85.67,85.59,85.59,51900.0,59.8169,59.8728,59.8169,59.8169,51900.0
2014-06-25 11:30:00,85.59,85.67,85.47,85.61,92300.0,59.8169,59.8728,59.733,59.8309,92300.0
2014-06-25 11:35:00,85.6,85.63,85.41,85.43,50000.0,59.8239,59.8449,59.6911,59.7051,50000.0
2014-06-25 11:40:00,85.44,85.5,85.4,85.47,39500.0,59.7121,59.754,59.6841,59.733,39500.0
2014-06-25 11:45:00,85.48,85.51,85.32,85.37,57300.0,59.74,59.761,59.6282,59.6632,57300.0
2014-06-25 11:50:00,85.37,85.46,85.37,85.44,26500.0,59.6632,59.7261,59.6632,59.7121,26500.0
2014-06-25 11:55:00,85.44,85.55,85.4,85.53,48100.0,59.7121,59.789,59.6841,59.775,48100.0
2014-06-25 12:00:00,85.53,85.58,85.48,85.48,35100.0,59.775,59.8099,59.74,59.74,35100.0
2014-06-25 12:05:00,85.48,85.55,85.46,85.47,40500.0,59.74,59.789,59.7261,59.733,40500.0
2014-06-25 12:10:00,85.48,85.5,85.4,85.42,25500.0,59.74,59.754,59.6841,59.6981,25500.0
2014-06-25 12:15:00,85.43,85.52,85.42,85.45,26100.0,59.7051,59.768,59.6981,59.7191,26100.0
2014-06-25 12:20:00,85.45,85.5,85.43,85.46,20000.0,59.7191,59.754,59.7051,59.7261,20000.0
2014-06-25 12:25:00,85.45,85.45,85.35,85.41,31500.0,59.7191,59.7191,59.6492,59.6911,31500.0
2014-06-25 12:30:00,85.4,85.48,85.39,85.44,21400.0,59.6841,59.74,59.6771,59.7121,21400.0
2014-06-25 12:35:00,85.44,85.49,85.41,85.48,13100.0,59.7121,59.747,59.6911,59.74,13100.0
2014-06-25 12:40:00,85.47,85.52,85.46,85.52,23800.0,59.733,59.768,59.7261,59.768,23800.0
2014-06-25 12:45:00,85.51,85.52,85.48,85.48,24200.0,59.761,59.768,59.74,59.74,24200.0
2014-06-25 12:50:00,85.49,85.53,85.46,85.5,23700.0,59.747,59.775,59.7261,59.754,23700.0
2014-06-25 12:55:00,85.5,85.57,85.49,85.51,34700.0,59.754,59.8029,59.747,59.761,34700.0
2014-06-25 13:00:00,85.53,85.63,85.52,85.61,43900.0,59.775,59.8449,59.768,59.8309,43900.0
2014-06-25 13:05:00,85.62,85.63,85.57,85.58,34800.0,59.8379,59.8449,59.8029,59.8099,34800.0
2014-06-25 13:10:00,85.57,85.61,85.51,85.57,21500.0,59.8029,59.8309,59.761,59.8029,21500.0
2014-06-25 13:15:00,85.58,85.59,85.51,85.54,37400.0,59.8099,59.8169,59.761,59.782,37400.0
2014-06-25 13:20:00,85.53,85.54,85.39,85.47,86300.0,59.775,59.782,59.6771,59.733,86300.0
2014-06-25 13:25:00,85.47,85.55,85.4,85.43,40900.0,59.733,59.789,59.6841,59.7051,40900.0
2014-06-25 13:30:00,85.44,85.46,85.41,85.44,19200.0,59.7121,59.7261,59.6911,59.7121,19200.0
2014-06-25 13:35:00,85.43,85.43,85.36,85.42,31100.0,59.7051,59.7051,59.6562,59.6981,31100.0
2014-06-25 13:40:00,85.43,85.45,85.37,85.44,35600.0,59.7051,59.7191,59.6632,59.7121,35600.0
2014-06-25 13:45:00,85.43,85.49,85.41,85.48,21400.0,59.7051,59.747,59.6911,59.74,21400.0
2014-06-25 13:50:00,85.49,85.5,85.43,85.46,25500.0,59.747,59.754,59.7051,59.7261,25500.0
2014-06-25 13:55:00,85.45,85.55,85.45,85.55,22300.0,59.7191,59.789,59.7191,59.789,22300.0
2014-06-25 14:00:00,85.55,85.68,85.54,85.64,91100.0,59.789,59.8798,59.782,59.8519,91100.0
2014-06-25 14:05:00,85.64,85.64,85.56,85.59,19500.0,59.8519,59.8519,59.7959,59.8169,19500.0
2014-06-25 14:10:00,85.59,85.63,85.56,85.62,24100.0,59.8169,59.8449,59.7959,59.8379,24100.0
2014-06-25 14:15:00,85.63,85.64,85.54,85.56,88900.0,59.8449,59.8519,59.782,59.7959,88900.0
2014-06-25 14:20:00,85.56,85.61,85.53,85.56,28500.0,59.7959,59.8309,59.775,59.7959,28500.0
2014-06-25 14:25:00,85.56,85.57,85.48,85.48,34900.0,59.7959,59.8029,59.74,59.74,34900.0
2014-06-25 14:30:00,85.49,85.54,85.48,85.54,39400.0,59.747,59.782,59.74,59.782,39400.0
2014-06-25 14:35:00,85.54,85.58,85.51,85.51,40600.0,59.782,59.8099,59.761,59.761,40600.0
2014-06-25 14:40:00,85.51,85.52,85.49,85.51,27200.0,59.761,59.768,59.747,59.761,27200.0
2014-06-25 14:45:00,85.5,85.5,85.4,85.44,40800.0,59.754,59.754,59.6841,59.7121,40800.0
2014-06-25 14:50:00,85.44,85.49,85.44,85.44,73500.0,59.7121,59.747,59.7121,59.7121,73500.0
2014-06-25 14:55:00,85.44,85.47,85.43,85.45,38800.0,59.7121,59.733,59.7051,59.7191,38800.0
2014-06-25 15:00:00,85.46,85.47,85.42,85.44,22500.0,59.7261,59.733,59.6981,59.7121,22500.0
2014-06-25 15:05:00,85.43,85.48,85.43,85.45,69600.0,59.7051,59.74,59.7051,59.7191,69600.0
2014-06-25 15:10:00,85.45,85.51,85.44,85.48,33900.0,59.7191,59.761,59.7121,59.74,33900.0
2014-06-25 15:15:00,85.48,85.5,85.46,85.47,29700.0,59.74,59.754,59.7261,59.733,29700.0
2014-06-25 15:20:00,85.47,85.5,85.44,85.46,37000.0,59.733,59.754,59.7121,59.7261,37000.0
2014-06-25 15:25:00,85.46,85.51,85.45,85.46,38000.0,59.7261,59.761,59.7191,59.7261,38000.0
2014-06-25 15:30:00,85.47,85.52,85.47,85.48,73600.0,59.733,59.768,59.733,59.74,73600.0
2014-06-25 15:35:00,85.48,85.64,85.47,85.63,65500.0,59.74,59.8519,59.733,59.8449,65500.0
2014-06-25 15:40:00,85.63,85.66,85.6,85.63,61800.0,59.8449,59.8658,59.8239,59.8449,61800.0
2014-06-25 15:45:00,85.63,85.64,85.59,85.59,59900.0,59.8449,59.8519,59.8169,59.8169,59900.0
2014-06-25 15:50:00,85.59,85.59,85.55,85.56,59600.0,59.8169,59.8169,59.789,59.7959,59600.0
2014-06-25 15:55:00,85.56,85.65,85.55,85.61,169500.0,59.7959,59.8588,59.789,59.8309,169500.0
2014-06-26 09:30:00,85.59,85.59,84.92,84.96,169200.0,59.8169,59.8169,59.3487,59.3766,169200.0
2014-06-26 09:35:00,84.96,85.12,84.86,85.04,73200.0,59.3766,59.4884,59.3067,59.4325,73200.0
2014-06-26 09:40:00,85.04,85.06,84.94,84.99,85600.0,59.4325,59.4465,59.3626,59.3976,85600.0
2014-06-26 09:45:00,84.98,85.02,84.79,84.82,65300.0,59.3906,59.4185,59.2578,59.2788,65300.0
2014-06-26 09:50:00,84.81,84.83,84.56,84.83,129100.0,59.2718,59.2858,59.0971,59.2858,129100.0
2014-06-26 09:55:00,84.83,84.88,84.79,84.83,79400.0,59.2858,59.3207,59.2578,59.2858,79400.0
2014-06-26 10:00:00,84.82,84.96,84.78,84.96,48800.0,59.2788,59.3766,59.2508,59.3766,48800.0
2014-06-26 10:05:00,84.93,84.93,84.8,84.88,37400.0,59.3557,59.3557,59.2648,59.3207,37400.0
2014-06-26 10:10:00,84.89,84.96,84.88,84.89,54700.0,59.3277,59.3766,59.3207,59.3277,54700.0
2014-06-26 10:15:00,84.89,84.99,84.88,84.95,22900.0,59.3277,59.3976,59.3207,59.3696,22900.0
2014-06-26 10:20:00,84.95,85.02,84.9,84.93,84000.0,59.3696,59.4185,59.3347,59.3557,84000.0
2014-06-26 10:25:00,84.95,85.01,84.9,84.99,38900.0,59.3696,59.4116,59.3347,59.3976,38900.0
2014-06-26 10:30:00,84.98,84.99,84.88,84.93,32300.0,59.3906,59.3976,59.3207,59.3557,32300.0
2014-06-26 10:35:00,84.93,85.04,84.9,84.9,48600.0,59.3557,59.4325,59.3347,59.3347,48600.0
2014-06-26 10:40:00,84.89,84.96,84.83,84.93,47200.0,59.3277,59.3766,59.2858,59.3557,47200.0
2014-06-26 10:45:00,84.94,84.94,84.81,84.88,48800.0,59.3626,59.3626,59.2718,59.3207,48800.0
2014-06-26 10:50:00,84.88,84.95,84.86,84.86,32500.0,59.3207,59.3696,59.3067,59.3067,32500.0
2014-06-26 10:55:00,84.87,84.92,84.85,84.88,44600.0,59.3137,59.3487,59.2997,59.3207,44600.0
2014-06-26 11:00:00,84.89,85.06,84.89,85.01,32100.0,59.3277,59.4465,59.3277,59.4116,32100.0
2014-06-26 11:05:00,85.02,85.09,84.98,85.01,19000.0,59.4185,59.4675,59.3906,59.4116,19000.0
2014-06-26 11:10:00,85.02,85.03,84.94,84.94,22000.0,59.4185,59.4255,59.3626,59.3626,22000.0
2014-06-26 11:15:00,84.94,84.96,84.88,84.95,17700.0,59.3626,59.3766,59.3207,59.3696,17700.0
2014-06-26 11:20:00,84.95,84.99,84.88,84.9,20100.0,59.3696,59.3976,59.3207,59.3347,20100.0
2014-06-26 11:25:00,84.88,84.92,84.83,84.91,36100.0,59.3207,59.3487,59.2858,59.3417,36100.0
2014-06-26 11:30:00,84.91,84.92,84.82,84.9,32900.0,59.3417,59.3487,59.2788,59.3347,32900.0
2014-06-26 11:35:00,84.91,85.01,84.9,84.96,15000.0,59.3417,59.4116,59.3347,59.3766,15000.0
2014-06-26 11:40:00,84.97,85.0,84.89,84.98,31300.0,59.3836,59.4046,59.3277,59.3906,31300.0
2014-06-26 11:45:00,84.98,84.98,84.9,84.92,44100.0,59.3906,59.3906,59.3347,59.3487,44100.0
2014-06-26 11:50:00,84.93,84.97,84.85,84.96,51700.0,59.3557,59.3836,59.2997,59.3766,51700.0
2014-06-26 11:55:00,84.96,85.06,84.93,85.06,22500.0,59.3766,59.4465,59.3557,59.4465,22500.0
2014-06-26 12:00:00,85.06,85.09,85.0,85.02,21900.0,59.4465,59.4675,59.4046,59.4185,21900.0
2014-06-26 12:05:00,85.03,85.11,85.03,85.11,26100.0,59.4255,59.4814,59.4255,59.4814,26100.0
2014-06-26 12:10:00,85.11,85.18,85.08,85.15,62300.0,59.4814,59.5304,59.4605,59.5094,62300.0
2014-06-26 12:15:00,85.16,85.17,85.1,85.17,50100.0,59.5164,59.5234,59.4745,59.5234,50100.0
2014-06-26 12:20:00,85.18,85.2,85.15,85.2,12600.0,59.5304,59.5443,59.5094,59.5443,12600.0
2014-06-26 12:25:00,85.2,85.2,85.13,85.17,14800.0,59.5443,59.5443,59.4954,59.5234,14800.0
2014-06-26 12:30:00,85.18,85.2,85.12,85.17,16900.0,59.5304,59.5443,59.4884,59.5234,16900.0
2014-06-26 12:35:00,85.18,85.25,85.18,85.23,32100.0,59.5304,59.5793,59.5304,59.5653,32100.0
2014-06-26 12:40:00,85.21,85.28,85.2,85.28,36400.0,59.5513,59.6003,59.5443,59.6003,36400.0
2014-06-26 12:45:00,85.27,85.3,85.15,85.23,21700.0,59.5933,59.6142,59.5094,59.5653,21700.0
2014-06-26 12:50:00,85.23,85.29,85.2,85.24,16500.0,59.5653,59.6072,59.5443,59.5723,16500.0
2014-06-26 12:55:00,85.23,85.25,85.17,85.17,15200.0,59.5653,59.5793,59.5234,59.5234,15200.0
2014-06-26 13:00:00,85.17,85.22,85.15,85.22,23000.0,59.5234,59.5583,59.5094,59.5583,23000.0
2014-06-26 13:05:00,85.22,85.23,85.19,85.23,18300.0,59.5583,59.5653,59.5374,59.5653,18300.0
2014-06-26 13:10:00,85.24,85.3,85.23,85.26,12300.0,59.5723,59.6142,59.5653,59.5863,12300.0
2014-06-26 13:15:00,85.26,85.29,85.21,85.26,18100.0,59.5863,59.6072,59.5513,59.5863,18100.0
2014-06-26 13:20:00,85.26,85.43,85.25,85.4,35100.0,59.5863,59.7051,59.5793,59.6841,35100.0
2014-06-26 13:25:00,85.41,85.47,85.37,85.37,22400.0,59.6911,59.733,59.6632,59.6632,22400.0
2014-06-26 13:30:00,85.39,85.42,85.33,85.35,18600.0,59.6771,59.6981,59.6352,59.6492,18600.0
2014-06-26 13:35:00,85.34,85.43,85.34,85.42,21100.0,59.6422,59.7051,59.6422,59.6981,21100.0
2014-06-26 13:40:00,85.43,85.5,85.42,85.49,27000.0,59.7051,59.754,59.6981,59.747,27000.0
2014-06-26 13:45:00,85.49,85.53,85.48,85.5,29000.0,59.747,59.775,59.74,59.754,29000.0
2014-06-26 13:50:00,85.5,85.5,85.39,85.41,41300.0,59.754,59.754,59.6771,59.6911,41300.0
2014-06-26 13:55:00,85.41,85.47,85.41,85.45,24500.0,59.6911,59.733,59.6911,59.7191,24500.0
2014-06-26 14:00:00,85.44,85.47,85.43,85.45,31200.0,59.7121,59.733,59.7051,59.7191,31200.0
2014-06-26 14:05:00,85.45,85.5,85.45,85.45,39300.0,59.7191,59.754,59.7191,59.7191,39300.0
2014-06-26 14:10:00,85.45,85.45,85.39,85.43,30100.0,59.7191,59.7191,59.6771,59.7051,30100.0
2014-06-26 14:15:00,85.43,85.51,85.4,85.5,37100.0,59.7051,59.761,59.6841,59.754,37100.0
2014-06-26 14:20:00,85.5,85.53,85.5,85.53,18300.0,59.754,59.775,59.754,59.775,18300.0
2014-06-26 14:25:00,85.53,85.59,85.51,85.57,35400.0,59.775,59.8169,59.761,59.8029,35400.0
2014-06-26 14:30:00,85.57,85.58,85.47,85.49,33600.0,59.8029,59.8099,59.733,59.747,33600.0
2014-06-26 14:35:00,85.49,85.56,85.48,85.56,35100.0,59.747,59.7959,59.74,59.7959,35100.0
2014-06-26 14:40:00,85.56,85.56,85.52,85.54,35600.0,59.7959,59.7959,59.768,59.782,35600.0
2014-06-26 14:45:00,85.55,85.55,85.51,85.54,49500.0,59.789,59.789,59.761,59.782,49500.0
2014-06-26 14:50:00,85.54,85.56,85.49,85.55,39300.0,59.782,59.7959,59.747,59.789,39300.0
2014-06-26 14:55:00,85.55,85.59,85.54,85.58,36000.0,59.789,59.8169,59.782,59.8099,36000.0
2014-06-26 15:00:00,85.58,85.65,85.58,85.62,73100.0,59.8099,59.8588,59.8099,59.8379,73100.0
2014-06-26 15:05:00,85.63,85.74,85.62,85.73,48800.0,59.8449,59.9217,59.8379,59.9148,48800.0
2014-06-26 15:10:00,85.73,85.81,85.69,85.77,82800.0,59.9148,59.9707,59.8868,59.9427,82800.0
2014-06-26 15:15:00,85.79,85.79,85.67,85.7,52700.0,59.9567,59.9567,59.8728,59.8938,52700.0
2014-06-26 15:20:00,85.7,85.73,85.68,85.73,108000.0,59.8938,59.9148,59.8798,59.9148,108000.0
2014-06-26 15:25:00,85.73,85.75,85.72,85.72,31900.0,59.9148,59.9287,59.9078,59.9078,31900.0
2014-06-26 15:30:00,85.71,85.74,85.68,85.73,47300.0,59.9008,59.9217,59.8798,59.9148,47300.0
2014-06-26 15:35:00,85.73,85.8,85.72,85.76,59700.0,59.9148,59.9637,59.9078,59.9357,59700.0
2014-06-26 15:40:00,85.76,85.82,85.75,85.8,75700.0,59.9357,59.9777,59.9287,59.9637,75700.0
2014-06-26 15:45:00,85.8,85.84,85.77,85.84,141000.0,59.9637,59.9916,59.9427,59.9916,141000.0
2014-06-26 15:50:00,85.84,85.9,85.82,85.82,184300.0,59.9916,60.0336,59.9777,59.9777,184300.0
2014-06-26 15:55:00,85.83,85.97,85.83,85.95,346100.0,59.9846,60.0825,59.9846,60.0685,346100.0
2014-06-27 09:30:00,85.75,85.78,85.4,85.49,145400.0,59.9287,59.9497,59.6841,59.747,145400.0
2014-06-27 09:35:00,85.49,85.76,85.49,85.76,55500.0,59.747,59.9357,59.747,59.9357,55500.0
2014-06-27 09:40:00,85.74,85.8,85.67,85.76,81300.0,59.9217,59.9637,59.8728,59.9357,81300.0
2014-06-27 09:45:00,85.78,85.8,85.65,85.78,43900.0,59.9497,59.9637,59.8588,59.9497,43900.0
2014-06-27 09:50:00,85.77,85.79,85.68,85.73,49800.0,59.9427,59.9567,59.8798,59.9148,49800.0
2014-06-27 09:55:00,85.71,85.92,85.71,85.83,43800.0,59.9008,60.0475,59.9008,59.9846,43800.0
2014-06-27 10:00:00,85.82,85.87,85.75,85.79,35800.0,59.9777,60.0126,59.9287,59.9567,35800.0
2014-06-27 10:05:00,85.78,85.82,85.61,85.67,36000.0,59.9497,59.9777,59.8309,59.8728,36000.0
2014-06-27 10:10:00,85.66,85.69,85.57,85.67,37900.0,59.8658,59.8868,59.8029,59.8728,37900.0
2014-06-27 10:15:00,85.68,85.77,85.64,85.64,24100.0,59.8798,59.9427,59.8519,59.8519,24100.0
2014-06-27 10:20:00,85.64,85.78,85.61,85.76,23300.0,59.8519,59.9497,59.8309,59.9357,23300.0
2014-06-27 10:25:00,85.76,85.94,85.76,85.94,34000.0,59.9357,60.0615,59.9357,60.0615,34000.0
2014-06-27 10:30:00,85.94,85.98,85.92,85.96,48900.0,60.0615,60.0895,60.0475,60.0755,48900.0
2014-06-27 10:35:00,85.96,85.96,85.86,85.95,32100.0,60.0755,60.0755,60.0056,60.0685,32100.0
2014-06-27 10:40:00,85.95,86.0,85.94,85.97,47800.0,60.0685,60.1034,60.0615,60.0825,47800.0
2014-06-27 10:45:00,85.97,86.03,85.96,86.03,57000.0,60.0825,60.1244,60.0755,60.1244,57000.0
2014-06-27 10:50:00,86.02,86.02,85.91,85.95,45800.0,60.1174,60.1174,60.0406,60.0685,45800.0
2014-06-27 10:55:00,85.96,86.03,85.96,85.98,22700.0,60.0755,60.1244,60.0755,60.0895,22700.0
2014-06-27 11:00:00,85.98,86.05,85.98,86.03,89900.0,60.0895,60.1384,60.0895,60.1244,89900.0
2014-06-27 11:05:00,86.04,86.06,85.99,86.05,53100.0,60.1314,60.1454,60.0965,60.1384,53100.0
2014-06-27 11:10:00,86.04,86.05,85.99,86.01,24900.0,60.1314,60.1384,60.0965,60.1104,24900.0
2014-06-27 11:15:00,86.01,86.05,85.98,86.0,25200.0,60.1104,60.1384,60.0895,60.1034,25200.0
2014-06-27 11:20:00,86.0,86.04,85.97,86.0,33900.0,60.1034,60.1314,60.0825,60.1034,33900.0
2014-06-27 11:25:00,85.99,86.0,85.94,85.94,31000.0,60.0965,60.1034,60.0615,60.0615,31000.0
2014-06-27 11:30:00,85.94,85.96,85.9,85.93,25300.0,60.0615,60.0755,60.0336,60.0545,25300.0
2014-06-27 11:35:00,85.92,85.97,85.86,85.88,53400.0,60.0475,60.0825,60.0056,60.0196,53400.0
2014-06-27 11:40:00,85.87,85.88,85.83,85.83,8300.0,60.0126,60.0196,59.9846,59.9846,8300.0
2014-06-27 11:45:00,85.83,85.84,85.8,85.81,11000.0,59.9846,59.9916,59.9637,59.9707,11000.0
2014-06-27 11:50:00,85.82,85.9,85.81,85.87,16400.0,59.9777,60.0336,59.9707,60.0126,16400.0
2014-06-27 11:55:00,85.87,85.89,85.82,85.83,24500.0,60.0126,60.0266,59.9777,59.9846,24500.0
2014-06-27 12:00:00,85.84,85.89,85.84,85.89,8600.0,59.9916,60.0266,59.9916,60.0266,8600.0
2014-06-27 12:05:00,85.87,85.95,85.87,85.93,14700.0,60.0126,60.0685,60.0126,60.0545,14700.0
2014-06-27 12:10:00,85.92,85.94,85.89,85.94,8100.0,60.0475,60.0615,60.0266,60.0615,8100.0
2014-06-27 12:15:00,85.93,85.97,85.93,85.94,14100.0,60.0545,60.0825,60.0545,60.0615,14100.0
2014-06-27 12:20:00,85.94,85.95,85.9,85.94,15400.0,60.0615,60.0685,60.0336,60.0615,15400.0
2014-06-27 12:25:00,85.93,85.94,85.87,85.94,29400.0,60.0545,60.0615,60.0126,60.0615,29400.0
2014-06-27 12:30:00,85.93,85.94,85.9,85.91,15900.0,60.0545,60.0615,60.0336,60.0406,15900.0
2014-06-27 12:35:00,85.91,85.91,85.79,85.79,15500.0,60.0406,60.0406,59.9567,59.9567,15500.0
2014-06-27 12:40:00,85.79,85.79,85.73,85.78,46600.0,59.9567,59.9567,59.9148,59.9497,46600.0
2014-06-27 12:45:00,85.78,85.8,85.74,85.74,18200.0,59.9497,59.9637,59.9217,59.9217,18200.0
2014-06-27 12:50:00,85.74,85.76,85.7,85.73,70600.0,59.9217,59.9357,59.8938,59.9148,70600.0
2014-06-27 12:55:00,85.72,85.81,85.71,85.8,46700.0,59.9078,59.9707,59.9008,59.9637,46700.0
2014-06-27 13:00:00,85.8,85.81,85.76,85.78,15700.0,59.9637,59.9707,59.9357,59.9497,15700.0
2014-06-27 13:05:00,85.77,85.78,85.72,85.73,18700.0,59.9427,59.9497,59.9078,59.9148,18700.0
2014-06-27 13:10:00,85.73,85.75,85.72,85.73,15200.0,59.9148,59.9287,59.9078,59.9148,15200.0
2014-06-27 13:15:00,85.73,85.74,85.59,85.65,32600.0,59.9148,59.9217,59.8169,59.8588,32600.0
2014-06-27 13:20:00,85.65,85.66,85.62,85.63,23000.0,59.8588,59.8658,59.8379,59.8449,23000.0
2014-06-27 13:25:00,85.63,85.68,85.61,85.67,34200.0,59.8449,59.8798,59.8309,59.8728,34200.0
2014-06-27 13:30:00,85.67,85.76,85.65,85.72,41700.0,59.8728,59.9357,59.8588,59.9078,41700.0
2014-06-27 13:35:00,85.71,85.71,85.64,85.66,17700.0,59.9008,59.9008,59.8519,59.8658,17700.0
2014-06-27 13:40:00,85.67,85.72,85.66,85.7,21900.0,59.8728,59.9078,59.8658,59.8938,21900.0
2014-06-27 13:45:00,85.7,85.71,85.68,85.69,27200.0,59.8938,59.9008,59.8798,59.8868,27200.0
2014-06-27 13:50:00,85.69,85.7,85.65,85.7,15900.0,59.8868,59.8938,59.8588,59.8938,15900.0
2014-06-27 13:55:00,85.69,85.74,85.65,85.66,23000.0,59.8868,59.9217,59.8588,59.8658,23000.0
2014-06-27 14:00:00,85.67,85.72,85.66,85.72,21900.0,59.8728,59.9078,59.8658,59.9078,21900.0
2014-06-27 14:05:00,85.72,85.77,85.69,85.74,26800.0,59.9078,59.9427,59.8868,59.9217,26800.0
2014-06-27 14:10:00,85.73,85.73,85.68,85.7,41600.0,59.9148,59.9148,59.8798,59.8938,41600.0
2014-06-27 14:15:00,85.7,85.75,85.69,85.72,28900.0,59.8938,59.9287,59.8868,59.9078,28900.0
2014-06-27 14:20:00,85.72,85.77,85.71,85.72,81700.0,59.9078,59.9427,59.9008,59.9078,81700.0
2014-06-27 14:25:00,85.72,85.77,85.71,85.74,38300.0,59.9078,59.9427,59.9008,59.9217,38300.0
2014-06-27 14:30:00,85.74,85.75,85.7,85.71,30600.0,59.9217,59.9287,59.8938,59.9008,30600.0
2014-06-27 14:35:00,85.71,85.73,85.67,85.67,29700.0,59.9008,59.9148,59.8728,59.8728,29700.0
2014-06-27 14:40:00,85.67,85.72,85.65,85.65,37100.0,59.8728,59.9078,59.8588,59.8588,37100.0
2014-06-27 14:45:00,85.66,85.66,85.59,85.62,33000.0,59.8658,59.8658,59.8169,59.8379,33000.0
2014-06-27 14:50:00,85.61,85.61,85.58,85.58,45000.0,59.8309,59.8309,59.8099,59.8099,45000.0
2014-06-27 14:55:00,85.58,85.62,85.53,85.54,61600.0,59.8099,59.8379,59.775,59.782,61600.0
2014-06-27 15:00:00,85.53,85.65,85.53,85.63,39700.0,59.775,59.8588,59.775,59.8449,39700.0
2014-06-27 15:05:00,85.63,85.66,85.59,85.65,29200.0,59.8449,59.8658,59.8169,59.8588,29200.0
2014-06-27 15:10:00,85.64,85.66,85.62,85.66,25400.0,59.8519,59.8658,59.8379,59.8658,25400.0
2014-06-27 15:15:00,85.67,85.67,85.62,85.63,24900.0,59.8728,59.8728,59.8379,59.8449,24900.0
2014-06-27 15:20:00,85.63,85.67,85.62,85.66,34700.0,59.8449,59.8728,59.8379,59.8658,34700.0
2014-06-27 15:25:00,85.66,85.72,85.64,85.72,30600.0,59.8658,59.9078,59.8519,59.9078,30600.0
2014-06-27 15:30:00,85.72,85.84,85.72,85.79,73700.0,59.9078,59.9916,59.9078,59.9567,73700.0
2014-06-27 15:35:00,85.78,85.82,85.76,85.81,46600.0,59.9497,59.9777,59.9357,59.9707,46600.0
2014-06-27 15:40:00,85.8,85.89,85.8,85.89,53100.0,59.9637,60.0266,59.9637,60.0266,53100.0
2014-06-27 15:45:00,85.89,85.95,85.84,85.94,87800.0,60.0266,60.0685,59.9916,60.0615,87800.0
2014-06-27 15:50:00,85.95,86.05,85.92,86.03,144600.0,60.0685,60.1384,60.0475,60.1244,144600.0
2014-06-27 15:55:00,86.04,86.06,85.96,86.01,262300.0,60.1314,60.1454,60.0755,60.1104,262300.0
2014-06-30 09:30:00,85.81,85.81,85.22,85.39,187600.0,59.9707,59.9707,59.5583,59.6771,187600.0
2014-06-30 09:35:00,85.39,85.67,85.39,85.54,47500.0,59.6771,59.8728,59.6771,59.782,47500.0
2014-06-30 09:40:00,85.59,85.77,85.51,85.55,37800.0,59.8169,59.9427,59.761,59.789,37800.0
2014-06-30 09:45:00,85.55,85.66,85.52,85.64,26300.0,59.789,59.8658,59.768,59.8519,26300.0
2014-06-30 09:50:00,85.65,85.77,85.49,85.69,46700.0,59.8588,59.9427,59.747,59.8868,46700.0
2014-06-30 09:55:00,85.69,85.84,85.69,85.76,30800.0,59.8868,59.9916,59.8868,59.9357,30800.0
2014-06-30 10:00:00,85.78,85.93,85.75,85.84,44400.0,59.9497,60.0545,59.9287,59.9916,44400.0
2014-06-30 10:05:00,85.84,85.84,85.69,85.77,31900.0,59.9916,59.9916,59.8868,59.9427,31900.0
2014-06-30 10:10:00,85.78,85.81,85.57,85.64,118400.0,59.9497,59.9707,59.8029,59.8519,118400.0
2014-06-30 10:15:00,85.65,85.78,85.59,85.77,120400.0,59.8588,59.9497,59.8169,59.9427,120400.0
2014-06-30 10:20:00,85.78,85.81,85.73,85.78,19300.0,59.9497,59.9707,59.9148,59.9497,19300.0
2014-06-30 10:25:00,85.78,85.92,85.78,85.86,22300.0,59.9497,60.0475,59.9497,60.0056,22300.0
2014-06-30 10:30:00,85.87,85.89,85.8,85.81,26100.0,60.0126,60.0266,59.9637,59.9707,26100.0
2014-06-30 10:35:00,85.81,85.83,85.76,85.82,35500.0,59.9707,59.9846,59.9357,59.9777,35500.0
2014-06-30 10:40:00,85.82,85.82,85.7,85.71,25900.0,59.9777,59.9777,59.8938,59.9008,25900.0
2014-06-30 10:45:00,85.7,85.78,85.69,85.73,32200.0,59.8938,59.9497,59.8868,59.9148,32200.0
2014-06-30 10:50:00,85.72,85.72,85.66,85.66,30400.0,59.9078,59.9078,59.8658,59.8658,30400.0
2014-06-30 10:55:00,85.66,85.68,85.61,85.67,31500.0,59.8658,59.8798,59.8309,59.8728,31500.0
2014-06-30 11:00:00,85.67,85.7,85.64,85.64,21300.0,59.8728,59.8938,59.8519,59.8519,21300.0
2014-06-30 11:05:00,85.64,85.64,85.56,85.59,30800.0,59.8519,59.8519,59.7959,59.8169,30800.0
2014-06-30 11:10:00,85.59,85.63,85.56,85.56,25500.0,59.8169,59.8449,59.7959,59.7959,25500.0
2014-06-30 11:15:00,85.57,85.57,85.52,85.56,24500.0,59.8029,59.8029,59.768,59.7959,24500.0
2014-06-30 11:20:00,85.57,85.65,85.57,85.64,22800.0,59.8029,59.8588,59.8029,59.8519,22800.0
2014-06-30 11:25:00,85.64,85.7,85.63,85.7,18700.0,59.8519,59.8938,59.8449,59.8938,18700.0
2014-06-30 11:30:00,85.7,85.7,85.56,85.58,19100.0,59.8938,59.8938,59.7959,59.8099,19100.0
2014-06-30 11:35:00,85.58,85.62,85.53,85.6,27000.0,59.8099,59.8379,59.775,59.8239,27000.0
2014-06-30 11:40:00,85.6,85.66,85.59,85.66,24400.0,59.8239,59.8658,59.8169,59.8658,24400.0
2014-06-30 11:45:00,85.66,85.68,85.61,85.62,17500.0,59.8658,59.8798,59.8309,59.8379,17500.0
2014-06-30 11:50:00,85.62,85.64,85.59,85.59,16300.0,59.8379,59.8519,59.8169,59.8169,16300.0
2014-06-30 11:55:00,85.58,85.61,85.54,85.59,17900.0,59.8099,59.8309,59.782,59.8169,17900.0
2014-06-30 12:00:00,85.59,85.63,85.57,85.59,19500.0,59.8169,59.8449,59.8029,59.8169,19500.0
2014-06-30 12:05:00,85.59,85.64,85.58,85.63,14700.0,59.8169,59.8519,59.8099,59.8449,14700.0
2014-06-30 12:10:00,85.64,85.67,85.62,85.62,12400.0,59.8519,59.8728,59.8379,59.8379,12400.0
2014-06-30 12:15:00,85.63,85.67,85.62,85.65,17000.0,59.8449,59.8728,59.8379,59.8588,17000.0
2014-06-30 12:20:00,85.66,85.66,85.61,85.61,9100.0,59.8658,59.8658,59.8309,59.8309,9100.0
2014-06-30 12:25:00,85.61,85.64,85.6,85.62,13300.0,59.8309,59.8519,59.8239,59.8379,13300.0
2014-06-30 12:30:00,85.62,85.62,85.59,85.62,20600.0,59.8379,59.8379,59.8169,59.8379,20600.0
2014-06-30 12:35:00,85.62,85.63,85.61,85.61,10200.0,59.8379,59.8449,59.8309,59.8309,10200.0
2014-06-30 12:40:00,85.61,85.67,85.6,85.64,17600.0,59.8309,59.8728,59.8239,59.8519,17600.0
2014-06-30 12:45:00,85.64,85.67,85.64,85.66,13800.0,59.8519,59.8728,59.8519,59.8658,13800.0
2014-06-30 12:50:00,85.65,85.66,85.63,85.65,10000.0,59.8588,59.8658,59.8449,59.8588,10000.0
2014-06-30 12:55:00,85.65,85.65,85.63,85.64,5300.0,59.8588,59.8588,59.8449,59.8519,5300.0
2014-06-30 13:00:00,85.64,85.68,85.63,85.66,12600.0,59.8519,59.8798,59.8449,59.8658,12600.0
2014-06-30 13:05:00,85.65,85.66,85.61,85.64,22900.0,59.8588,59.8658,59.8309,59.8519,22900.0
2014-06-30 13:10:00,85.65,85.68,85.65,85.68,8600.0,59.8588,59.8798,59.8588,59.8798,8600.0
2014-06-30 13:15:00,85.67,85.69,85.67,85.69,11600.0,59.8728,59.8868,59.8728,59.8868,11600.0
2014-06-30 13:20:00,85.69,85.71,85.66,85.66,11100.0,59.8868,59.9008,59.8658,59.8658,11100.0
2014-06-30 13:25:00,85.67,85.74,85.67,85.72,22300.0,59.8728,59.9217,59.8728,59.9078,22300.0
2014-06-30 13:30:00,85.72,85.76,85.72,85.76,11500.0,59.9078,59.9357,59.9078,59.9357,11500.0
2014-06-30 13:35:00,85.75,85.77,85.73,85.73,14600.0,59.9287,59.9427,59.9148,59.9148,14600.0
2014-06-30 13:40:00,85.72,85.77,85.72,85.77,10900.0,59.9078,59.9427,59.9078,59.9427,10900.0
2014-06-30 13:45:00,85.76,85.82,85.76,85.82,17500.0,59.9357,59.9777,59.9357,59.9777,17500.0
2014-06-30 13:50:00,85.81,85.84,85.79,85.82,43200.0,59.9707,59.9916,59.9567,59.9777,43200.0
2014-06-30 13:55:00,85.83,85.85,85.8,85.8,18400.0,59.9846,59.9986,59.9637,59.9637,18400.0
2014-06-30 14:00:00,85.81,85.84,85.79,85.83,18400.0,59.9707,59.9916,59.9567,59.9846,18400.0
2014-06-30 14:05:00,85.84,85.86,85.82,85.84,13600.0,59.9916,60.0056,59.9777,59.9916,13600.0
2014-06-30 14:10:00,85.84,85.84,85.77,85.78,20000.0,59.9916,59.9916,59.9427,59.9497,20000.0
2014-06-30 14:15:00,85.78,85.78,85.73,85.75,36800.0,59.9497,59.9497,59.9148,59.9287,36800.0
2014-06-30 14:20:00,85.74,85.76,85.7,85.7,14000.0,59.9217,59.9357,59.8938,59.8938,14000.0
2014-06-30 14:25:00,85.71,85.76,85.7,85.75,7600.0,59.9008,59.9357,59.8938,59.9287,7600.0
2014-06-30 14:30:00,85.76,85.8,85.75,85.79,19800.0,59.9357,59.9637,59.9287,59.9567,19800.0
2014-06-30 14:35:00,85.78,85.79,85.76,85.76,11400.0,59.9497,59.9567,59.9357,59.9357,11400.0
2014-06-30 14:40:00,85.76,85.78,85.72,85.73,31000.0,59.9357,59.9497,59.9078,59.9148,31000.0
2014-06-30 14:45:00,85.72,85.74,85.68,85.68,19900.0,59.9078,59.9217,59.8798,59.8798,19900.0
2014-06-30 14:50:00,85.69,85.71,85.68,85.71,17500.0,59.8868,59.9008,59.8798,59.9008,17500.0
2014-06-30 14:55:00,85.7,85.71,85.65,85.67,28800.0,59.8938,59.9008,59.8588,59.8728,28800.0
2014-06-30 15:00:00,85.67,85.67,85.58,85.59,38800.0,59.8728,59.8728,59.8099,59.8169,38800.0
2014-06-30 15:05:00,85.59,85.64,85.59,85.64,29800.0,59.8169,59.8519,59.8169,59.8519,29800.0
2014-06-30 15:10:00,85.64,85.69,85.64,85.67,21800.0,59.8519,59.8868,59.8519,59.8728,21800.0
2014-06-30 15:15:00,85.68,85.74,85.67,85.73,18500.0,59.8798,59.9217,59.8728,59.9148,18500.0
2014-06-30 15:20:00,85.74,85.76,85.73,85.75,18600.0,59.9217,59.9357,59.9148,59.9287,18600.0
2014-06-30 15:25:00,85.76,85.76,85.71,85.74,48800.0,59.9357,59.9357,59.9008,59.9217,48800.0
2014-06-30 15:30:00,85.75,85.77,85.74,85.75,20100.0,59.9287,59.9427,59.9217,59.9287,20100.0
2014-06-30 15:35:00,85.74,85.77,85.73,85.73,48600.0,59.9217,59.9427,59.9148,59.9148,48600.0
2014-06-30 15:40:00,85.74,85.76,85.67,85.68,88300.0,59.9217,59.9357,59.8728,59.8798,88300.0
2014-06-30 15:45:00,85.66,85.71,85.65,85.69,252700.0,59.8658,59.9008,59.8588,59.8868,252700.0
2014-06-30 15:50:00,85.68,85.72,85.67,85.67,99200.0,59.8798,59.9078,59.8728,59.8728,99200.0
2014-06-30 15:55:00,85.67,85.74,85.64,85.71,242800.0,59.8728,59.9217,59.8519,59.9008,242800.0
2014-07-01 09:30:00,86.25,86.38,85.94,86.25,289500.0,60.2782,60.369,60.0615,60.2782,289500.0
2014-07-01 09:35:00,86.25,86.25,85.85,86.18,71500.0,60.2782,60.2782,59.9986,60.2292,71500.0
2014-07-01 09:40:00,86.18,86.3,86.14,86.16,47200.0,60.2292,60.3131,60.2013,60.2153,47200.0
2014-07-01 09:45:00,86.18,86.31,86.09,86.29,50500.0,60.2292,60.3201,60.1663,60.3061,50500.0
2014-07-01 09:50:00,86.28,86.39,86.22,86.3,67300.0,60.2991,60.376,60.2572,60.3131,67300.0
2014-07-01 09:55:00,86.29,86.34,86.18,86.29,36200.0,60.3061,60.3411,60.2292,60.3061,36200.0
2014-07-01 10:00:00,86.28,86.28,86.06,86.16,28800.0,60.2991,60.2991,60.1454,60.2153,28800.0
2014-07-01 10:05:00,86.17,86.25,86.07,86.1,38200.0,60.2223,60.2782,60.1524,60.1733,38200.0
2014-07-01 10:10:00,86.1,86.3,86.1,86.2,34900.0,60.1733,60.3131,60.1733,60.2432,34900.0
2014-07-01 10:15:00,86.21,86.21,86.01,86.09,50900.0,60.2502,60.2502,60.1104,60.1663,50900.0
2014-07-01 10:20:00,86.1,86.13,86.03,86.09,28700.0,60.1733,60.1943,60.1244,60.1663,28700.0
2014-07-01 10:25:00,86.08,86.11,85.96,86.0,34100.0,60.1594,60.1803,60.0755,60.1034,34100.0
2014-07-01 10:30:00,86.0,86.09,86.0,86.04,23600.0,60.1034,60.1663,60.1034,60.1314,23600.0
2014-07-01 10:35:00,86.04,86.05,85.96,86.01,24300.0,60.1314,60.1384,60.0755,60.1104,24300.0
2014-07-01 10:40:00,86.01,86.05,85.91,85.91,25400.0,60.1104,60.1384,60.0406,60.0406,25400.0
2014-07-01 10:45:00,85.91,85.99,85.9,85.92,29100.0,60.0406,60.0965,60.0336,60.0475,29100.0
2014-07-01 10:50:00,85.91,85.93,85.88,85.89,15400.0,60.0406,60.0545,60.0196,60.0266,15400.0
2014-07-01 10:55:00,85.9,85.98,85.9,85.94,21700.0,60.0336,60.0895,60.0336,60.0615,21700.0
2014-07-01 11:00:00,85.95,85.98,85.89,85.89,14100.0,60.0685,60.0895,60.0266,60.0266,14100.0
2014-07-01 11:05:00,85.89,85.89,85.81,85.84,26000.0,60.0266,60.0266,59.9707,59.9916,26000.0
2014-07-01 11:10:00,85.84,85.88,85.82,85.85,18200.0,59.9916,60.0196,59.9777,59.9986,18200.0
2014-07-01 11:15:00,85.84,85.89,85.78,85.84,26000.0,59.9916,60.0266,59.9497,59.9916,26000.0
2014-07-01 11:20:00,85.84,85.86,85.79,85.82,24100.0,59.9916,60.0056,59.9567,59.9777,24100.0
2014-07-01 11:25:00,85.83,85.83,85.77,85.79,24100.0,59.9846,59.9846,59.9427,59.9567,24100.0
2014-07-01 11:30:00,85.79,85.81,85.74,85.77,31500.0,59.9567,59.9707,59.9217,59.9427,31500.0
2014-07-01 11:35:00,85.76,85.79,85.71,85.73,20900.0,59.9357,59.9567,59.9008,59.9148,20900.0
2014-07-01 11:40:00,85.72,85.72,85.64,85.69,24600.0,59.9078,59.9078,59.8519,59.8868,24600.0
2014-07-01 11:45:00,85.71,85.73,85.64,85.67,41400.0,59.9008,59.9148,59.8519,59.8728,41400.0
2014-07-01 11:50:00,85.66,85.71,85.66,85.66,15300.0,59.8658,59.9008,59.8658,59.8658,15300.0
2014-07-01 11:55:00,85.66,85.73,85.66,85.68,64000.0,59.8658,59.9148,59.8658,59.8798,64000.0
2014-07-01 12:00:00,85.68,85.8,85.68,85.8,36400.0,59.8798,59.9637,59.8798,59.9637,36400.0
2014-07-01 12:05:00,85.81,85.85,85.77,85.84,66400.0,59.9707,59.9986,59.9427,59.9916,66400.0
2014-07-01 12:10:00,85.83,85.87,85.81,85.81,20400.0,59.9846,60.0126,59.9707,59.9707,20400.0
2014-07-01 12:15:00,85.81,85.87,85.8,85.84,20100.0,59.9707,60.0126,59.9637,59.9916,20100.0
2014-07-01 12:20:00,85.84,85.88,85.83,85.86,12900.0,59.9916,60.0196,59.9846,60.0056,12900.0
2014-07-01 12:25:00,85.86,85.88,85.82,85.82,12200.0,60.0056,60.0196,59.9777,59.9777,12200.0
2014-07-01 12:30:00,85.81,85.88,85.81,85.87,20400.0,59.9707,60.0196,59.9707,60.0126,20400.0
2014-07-01 12:35:00,85.86,85.98,85.85,85.96,28500.0,60.0056,60.0895,59.9986,60.0755,28500.0
2014-07-01 12:40:00,85.97,85.97,85.89,85.9,19000.0,60.0825,60.0825,60.0266,60.0336,19000.0
2014-07-01 12:45:00,85.9,85.93,85.89,85.91,22700.0,60.0336,60.0545,60.0266,60.0406,22700.0
2014-07-01 12:50:00,85.9,85.93,85.89,85.91,25200.0,60.0336,60.0545,60.0266,60.0406,25200.0
2014-07-01 12:55:00,85.91,85.97,85.91,85.95,16300.0,60.0406,60.0825,60.0406,60.0685,16300.0
2014-07-01 13:00:00,85.96,86.04,85.94,86.04,16800.0,60.0755,60.1314,60.0615,60.1314,16800.0
2014-07-01 13:05:00,86.04,86.05,86.01,86.04,10100.0,60.1314,60.1384,60.1104,60.1314,10100.0
2014-07-01 13:10:00,86.03,86.09,86.02,86.07,26100.0,60.1244,60.1663,60.1174,60.1524,26100.0
2014-07-01 13:15:00,86.07,86.07,86.02,86.05,19800.0,60.1524,60.1524,60.1174,60.1384,19800.0
2014-07-01 13:20:00,86.05,86.15,86.05,86.14,21500.0,60.1384,60.2083,60.1384,60.2013,21500.0
2014-07-01 13:25:00,86.14,86.15,86.11,86.12,29200.0,60.2013,60.2083,60.1803,60.1873,29200.0
2014-07-01 13:30:00,86.11,86.17,86.11,86.15,20600.0,60.1803,60.2223,60.1803,60.2083,20600.0
2014-07-01 13:35:00,86.13,86.19,86.09,86.19,42500.0,60.1943,60.2362,60.1663,60.2362,42500.0
2014-07-01 13:40:00,86.19,86.2,86.13,86.19,17200.0,60.2362,60.2432,60.1943,60.2362,17200.0
2014-07-01 13:45:00,86.2,86.2,86.16,86.19,14500.0,60.2432,60.2432,60.2153,60.2362,14500.0
2014-07-01 13:50:00,86.19,86.19,86.1,86.1,19400.0,60.2362,60.2362,60.1733,60.1733,19400.0
2014-07-01 13:55:00,86.12,86.12,86.09,86.1,15000.0,60.1873,60.1873,60.1663,60.1733,15000.0
2014-07-01 14:00:00,86.09,86.09,86.05,86.05,14300.0,60.1663,60.1663,60.1384,60.1384,14300.0
2014-07-01 14:05:00,86.05,86.19,86.05,86.18,25900.0,60.1384,60.2362,60.1384,60.2292,25900.0
2014-07-01 14:10:00,86.18,86.25,86.17,86.24,18100.0,60.2292,60.2782,60.2223,60.2712,18100.0
2014-07-01 14:15:00,86.24,86.28,86.21,86.25,27200.0,60.2712,60.2991,60.2502,60.2782,27200.0
2014-07-01 14:20:00,86.26,86.26,86.21,86.24,18600.0,60.2852,60.2852,60.2502,60.2712,18600.0
2014-07-01 14:25:00,86.25,86.26,86.18,86.19,15500.0,60.2782,60.2852,60.2292,60.2362,15500.0
2014-07-01 14:30:00,86.19,86.23,86.15,86.22,33700.0,60.2362,60.2642,60.2083,60.2572,33700.0
2014-07-01 14:35:00,86.21,86.25,86.18,86.25,21100.0,60.2502,60.2782,60.2292,60.2782,21100.0
2014-07-01 14:40:00,86.26,86.26,86.2,86.21,22500.0,60.2852,60.2852,60.2432,60.2502,22500.0
2014-07-01 14:45:00,86.22,86.23,86.18,86.2,77800.0,60.2572,60.2642,60.2292,60.2432,77800.0
2014-07-01 14:50:00,86.2,86.23,86.17,86.18,36200.0,60.2432,60.2642,60.2223,60.2292,36200.0
2014-07-01 14:55:00,86.17,86.22,86.17,86.18,27600.0,60.2223,60.2572,60.2223,60.2292,27600.0
2014-07-01 15:00:00,86.19,86.2,86.13,86.15,20000.0,60.2362,60.2432,60.1943,60.2083,20000.0
2014-07-01 15:05:00,86.14,86.16,86.12,86.13,29300.0,60.2013,60.2153,60.1873,60.1943,29300.0
2014-07-01 15:10:00,86.12,86.12,86.04,86.06,30500.0,60.1873,60.1873,60.1314,60.1454,30500.0
2014-07-01 15:15:00,86.06,86.19,86.03,86.19,44100.0,60.1454,60.2362,60.1244,60.2362,44100.0
2014-07-01 15:20:00,86.18,86.21,86.12,86.21,34400.0,60.2292,60.2502,60.1873,60.2502,34400.0
2014-07-01 15:25:00,86.2,86.21,86.11,86.15,41100.0,60.2432,60.2502,60.1803,60.2083,41100.0
2014-07-01 15:30:00,86.14,86.19,86.14,86.18,42500.0,60.2013,60.2362,60.2013,60.2292,42500.0
2014-07-01 15:35:00,86.18,86.22,86.17,86.17,28500.0,60.2292,60.2572,60.2223,60.2223,28500.0
2014-07-01 15:40:00,86.17,86.19,86.14,86.18,54600.0,60.2223,60.2362,60.2013,60.2292,54600.0
2014-07-01 15:45:00,86.18,86.21,86.17,86.18,53400.0,60.2292,60.2502,60.2223,60.2292,53400.0
2014-07-01 15:50:00,86.18,86.19,86.1,86.1,143400.0,60.2292,60.2362,60.1733,60.1733,143400.0
2014-07-01 15:55:00,86.11,86.15,86.09,86.1,138200.0,60.1803,60.2083,60.1663,60.1733,138200.0
2014-07-02 09:30:00,85.81,85.93,85.69,85.76,143800.0,59.9707,60.0545,59.8868,59.9357,143800.0
2014-07-02 09:35:00,85.76,85.98,85.76,85.83,63500.0,59.9357,60.0895,59.9357,59.9846,63500.0
2014-07-02 09:40:00,85.82,85.86,85.6,85.61,74400.0,59.9777,60.0056,59.8239,59.8309,74400.0
2014-07-02 09:45:00,85.61,85.71,85.56,85.71,64500.0,59.8309,59.9008,59.7959,59.9008,64500.0
2014-07-02 09:50:00,85.7,85.78,85.68,85.71,48900.0,59.8938,59.9497,59.8798,59.9008,48900.0
2014-07-02 09:55:00,85.71,85.75,85.54,85.56,72400.0,59.9008,59.9287,59.782,59.7959,72400.0
2014-07-02 10:00:00,85.56,85.59,85.45,85.52,99500.0,59.7959,59.8169,59.7191,59.768,99500.0
2014-07-02 10:05:00,85.5,85.52,85.42,85.45,38600.0,59.754,59.768,59.6981,59.7191,38600.0
2014-07-02 10:10:00,85.45,85.46,85.33,85.36,58700.0,59.7191,59.7261,59.6352,59.6562,58700.0
2014-07-02 10:15:00,85.35,85.4,85.31,85.4,40100.0,59.6492,59.6841,59.6212,59.6841,40100.0
2014-07-02 10:20:00,85.4,85.51,85.36,85.51,29300.0,59.6841,59.761,59.6562,59.761,29300.0
2014-07-02 10:25:00,85.51,85.58,85.5,85.55,19800.0,59.761,59.8099,59.754,59.789,19800.0
2014-07-02 10:30:00,85.56,85.7,85.56,85.65,22100.0,59.7959,59.8938,59.7959,59.8588,22100.0
2014-07-02 10:35:00,85.65,85.74,85.63,85.69,62000.0,59.8588,59.9217,59.8449,59.8868,62000.0
2014-07-02 10:40:00,85.69,85.79,85.68,85.76,38200.0,59.8868,59.9567,59.8798,59.9357,38200.0
2014-07-02 10:45:00,85.76,85.79,85.72,85.78,24800.0,59.9357,59.9567,59.9078,59.9497,24800.0
2014-07-02 10:50:00,85.78,85.8,85.73,85.75,20700.0,59.9497,59.9637,59.9148,59.9287,20700.0
2014-07-02 10:55:00,85.74,85.77,85.7,85.73,17300.0,59.9217,59.9427,59.8938,59.9148,17300.0
2014-07-02 11:00:00,85.73,85.83,85.71,85.8,48200.0,59.9148,59.9846,59.9008,59.9637,48200.0
2014-07-02 11:05:00,85.81,85.81,85.7,85.77,32700.0,59.9707,59.9707,59.8938,59.9427,32700.0
2014-07-02 11:10:00,85.77,85.84,85.72,85.78,30700.0,59.9427,59.9916,59.9078,59.9497,30700.0
2014-07-02 11:15:00,85.78,85.85,85.78,85.81,28700.0,59.9497,59.9986,59.9497,59.9707,28700.0
2014-07-02 11:20:00,85.81,85.85,85.79,85.84,41800.0,59.9707,59.9986,59.9567,59.9916,41800.0
2014-07-02 11:25:00,85.84,85.84,85.78,85.84,81200.0,59.9916,59.9916,59.9497,59.9916,81200.0
2014-07-02 11:30:00,85.83,85.89,85.81,85.86,17100.0,59.9846,60.0266,59.9707,60.0056,17100.0
2014-07-02 11:35:00,85.86,85.89,85.83,85.87,11900.0,60.0056,60.0266,59.9846,60.0126,11900.0
2014-07-02 11:40:00,85.86,85.88,85.81,85.86,12200.0,60.0056,60.0196,59.9707,60.0056,12200.0
2014-07-02 11:45:00,85.87,85.9,85.81,85.83,16000.0,60.0126,60.0336,59.9707,59.9846,16000.0
2014-07-02 11:50:00,85.81,85.86,85.79,85.84,42500.0,59.9707,60.0056,59.9567,59.9916,42500.0
2014-07-02 11:55:00,85.84,85.89,85.82,85.82,32300.0,59.9916,60.0266,59.9777,59.9777,32300.0
2014-07-02 12:00:00,85.83,85.84,85.79,85.79,9800.0,59.9846,59.9916,59.9567,59.9567,9800.0
2014-07-02 12:05:00,85.79,85.79,85.73,85.74,32500.0,59.9567,59.9567,59.9148,59.9217,32500.0
2014-07-02 12:10:00,85.74,85.76,85.72,85.73,12900.0,59.9217,59.9357,59.9078,59.9148,12900.0
2014-07-02 12:15:00,85.72,85.74,85.7,85.71,11700.0,59.9078,59.9217,59.8938,59.9008,11700.0
2014-07-02 12:20:00,85.71,85.71,85.6,85.61,40400.0,59.9008,59.9008,59.8239,59.8309,40400.0
2014-07-02 12:25:00,85.62,85.64,85.5,85.5,47400.0,59.8379,59.8519,59.754,59.754,47400.0
2014-07-02 12:30:00,85.5,85.58,85.49,85.5,50000.0,59.754,59.8099,59.747,59.754,50000.0
2014-07-02 12:35:00,85.5,85.53,85.48,85.52,27700.0,59.754,59.775,59.74,59.768,27700.0
2014-07-02 12:40:00,85.51,85.51,85.46,85.48,30100.0,59.761,59.761,59.7261,59.74,30100.0
2014-07-02 12:45:00,85.48,85.5,85.46,85.47,35200.0,59.74,59.754,59.7261,59.733,35200.0
2014-07-02 12:50:00,85.46,85.49,85.42,85.42,17200.0,59.7261,59.747,59.6981,59.6981,17200.0
2014-07-02 12:55:00,85.43,85.52,85.43,85.51,25900.0,59.7051,59.768,59.7051,59.761,25900.0
2014-07-02 13:00:00,85.51,85.53,85.46,85.46,16300.0,59.761,59.775,59.7261,59.7261,16300.0
2014-07-02 13:05:00,85.46,85.52,85.44,85.51,19900.0,59.7261,59.768,59.7121,59.761,19900.0
2014-07-02 13:10:00,85.51,85.52,85.48,85.48,25800.0,59.761,59.768,59.74,59.74,25800.0
2014-07-02 13:15:00,85.49,85.51,85.46,85.5,26100.0,59.747,59.761,59.7261,59.754,26100.0
2014-07-02 13:20:00,85.5,85.56,85.49,85.53,14600.0,59.754,59.7959,59.747,59.775,14600.0
2014-07-02 13:25:00,85.53,85.64,85.53,85.63,37700.0,59.775,59.8519,59.775,59.8449,37700.0
2014-07-02 13:30:00,85.64,85.67,85.62,85.63,15000.0,59.8519,59.8728,59.8379,59.8449,15000.0
2014-07-02 13:35:00,85.63,85.64,85.57,85.6,16700.0,59.8449,59.8519,59.8029,59.8239,16700.0
2014-07-02 13:40:00,85.62,85.64,85.58,85.58,14100.0,59.8379,59.8519,59.8099,59.8099,14100.0
2014-07-02 13:45:00,85.57,85.65,85.56,85.6,45600.0,59.8029,59.8588,59.7959,59.8239,45600.0
2014-07-02 13:50:00,85.6,85.65,85.56,85.61,18300.0,59.8239,59.8588,59.7959,59.8309,18300.0
2014-07-02 13:55:00,85.61,85.67,85.61,85.64,16500.0,59.8309,59.8728,59.8309,59.8519,16500.0
2014-07-02 14:00:00,85.64,85.64,85.6,85.6,14800.0,59.8519,59.8519,59.8239,59.8239,14800.0
2014-07-02 14:05:00,85.61,85.61,85.57,85.57,20700.0,59.8309,59.8309,59.8029,59.8029,20700.0
2014-07-02 14:10:00,85.58,85.63,85.57,85.58,14300.0,59.8099,59.8449,59.8029,59.8099,14300.0
2014-07-02 14:15:00,85.57,85.57,85.54,85.55,16000.0,59.8029,59.8029,59.782,59.789,16000.0
2014-07-02 14:20:00,85.54,85.61,85.54,85.59,16800.0,59.782,59.8309,59.782,59.8169,16800.0
2014-07-02 14:25:00,85.59,85.63,85.58,85.62,19000.0,59.8169,59.8449,59.8099,59.8379,19000.0
2014-07-02 14:30:00,85.62,85.72,85.61,85.68,23200.0,59.8379,59.9078,59.8309,59.8798,23200.0
2014-07-02 14:35:00,85.67,85.68,85.65,85.66,36300.0,59.8728,59.8798,59.8588,59.8658,36300.0
2014-07-02 14:40:00,85.66,85.68,85.63,85.63,50100.0,59.8658,59.8798,59.8449,59.8449,50100.0
2014-07-02 14:45:00,85.63,85.66,85.61,85.62,18100.0,59.8449,59.8658,59.8309,59.8379,18100.0
2014-07-02 14:50:00,85.62,85.63,85.56,85.56,21800.0,59.8379,59.8449,59.7959,59.7959,21800.0
2014-07-02 14:55:00,85.56,85.59,85.52,85.58,25000.0,59.7959,59.8169,59.768,59.8099,25000.0
2014-07-02 15:00:00,85.58,85.58,85.52,85.55,26300.0,59.8099,59.8099,59.768,59.789,26300.0
2014-07-02 15:05:00,85.54,85.6,85.54,85.59,32100.0,59.782,59.8239,59.782,59.8169,32100.0
2014-07-02 15:10:00,85.59,85.65,85.59,85.65,34700.0,59.8169,59.8588,59.8169,59.8588,34700.0
2014-07-02 15:15:00,85.65,85.73,85.65,85.71,46900.0,59.8588,59.9148,59.8588,59.9008,46900.0
2014-07-02 15:20:00,85.7,85.75,85.69,85.72,45400.0,59.8938,59.9287,59.8868,59.9078,45400.0
2014-07-02 15:25:00,85.72,85.74,85.69,85.72,88100.0,59.9078,59.9217,59.8868,59.9078,88100.0
2014-07-02 15:30:00,85.72,85.76,85.72,85.73,49600.0,59.9078,59.9357,59.9078,59.9148,49600.0
2014-07-02 15:35:00,85.74,85.78,85.72,85.74,58300.0,59.9217,59.9497,59.9078,59.9217,58300.0
2014-07-02 15:40:00,85.73,85.79,85.73,85.77,38100.0,59.9148,59.9567,59.9148,59.9427,38100.0
2014-07-02 15:45:00,85.77,85.8,85.73,85.76,80700.0,59.9427,59.9637,59.9148,59.9357,80700.0
2014-07-02 15:50:00,85.77,85.81,85.76,85.79,93100.0,59.9427,59.9707,59.9357,59.9567,93100.0
2014-07-02 15:55:00,85.79,85.86,85.78,85.85,154000.0,59.9567,60.0056,59.9497,59.9986,154000.0
2014-07-03 09:30:00,85.73,86.0,85.73,85.76,92200.0,59.9148,60.1034,59.9148,59.9357,92200.0
2014-07-03 09:35:00,85.8,85.97,85.76,85.86,41900.0,59.9637,60.0825,59.9357,60.0056,41900.0
2014-07-03 09:40:00,85.87,85.89,85.76,85.79,49300.0,60.0126,60.0266,59.9357,59.9567,49300.0
2014-07-03 09:45:00,85.8,85.85,85.75,85.77,52100.0,59.9637,59.9986,59.9287,59.9427,52100.0
2014-07-03 09:50:00,85.78,85.84,85.75,85.78,38500.0,59.9497,59.9916,59.9287,59.9497,38500.0
2014-07-03 09:55:00,85.77,85.85,85.72,85.83,51300.0,59.9427,59.9986,59.9078,59.9846,51300.0
2014-07-03 10:00:00,85.83,85.9,85.79,85.83,60000.0,59.9846,60.0336,59.9567,59.9846,60000.0
2014-07-03 10:05:00,85.83,85.84,85.76,85.77,28700.0,59.9846,59.9916,59.9357,59.9427,28700.0
2014-07-03 10:10:00,85.78,85.78,85.7,85.77,76000.0,59.9497,59.9497,59.8938,59.9427,76000.0
2014-07-03 10:15:00,85.77,85.78,85.61,85.62,70700.0,59.9427,59.9497,59.8309,59.8379,70700.0
2014-07-03 10:20:00,85.63,85.63,85.54,85.56,80100.0,59.8449,59.8449,59.782,59.7959,80100.0
2014-07-03 10:25:00,85.56,85.68,85.56,85.61,33100.0,59.7959,59.8798,59.7959,59.8309,33100.0
2014-07-03 10:30:00,85.61,85.78,85.61,85.77,28200.0,59.8309,59.9497,59.8309,59.9427,28200.0
2014-07-03 10:35:00,85.77,85.81,85.75,85.81,14000.0,59.9427,59.9707,59.9287,59.9707,14000.0
2014-07-03 10:40:00,85.82,85.86,85.8,85.82,18300.0,59.9777,60.0056,59.9637,59.9777,18300.0
2014-07-03 10:45:00,85.83,85.86,85.79,85.81,20500.0,59.9846,60.0056,59.9567,59.9707,20500.0
2014-07-03 10:50:00,85.81,85.9,85.81,85.88,19300.0,59.9707,60.0336,59.9707,60.0196,19300.0
2014-07-03 10:55:00,85.88,85.9,85.85,85.9,21100.0,60.0196,60.0336,59.9986,60.0336,21100.0
2014-07-03 11:00:00,85.9,85.96,85.9,85.95,20800.0,60.0336,60.0755,60.0336,60.0685,20800.0
2014-07-03 11:05:00,85.95,86.0,85.93,85.99,39000.0,60.0685,60.1034,60.0545,60.0965,39000.0
2014-07-03 11:10:00,85.99,86.0,85.97,85.98,33000.0,60.0965,60.1034,60.0825,60.0895,33000.0
2014-07-03 11:15:00,85.98,86.0,85.95,85.98,26500.0,60.0895,60.1034,60.0685,60.0895,26500.0
2014-07-03 11:20:00,85.98,85.99,85.95,85.97,12900.0,60.0895,60.0965,60.0685,60.0825,12900.0
2014-07-03 11:25:00,85.97,86.0,85.95,85.99,24800.0,60.0825,60.1034,60.0685,60.0965,24800.0
2014-07-03 11:30:00,85.99,86.0,85.97,85.99,27600.0,60.0965,60.1034,60.0825,60.0965,27600.0
2014-07-03 11:35:00,86.0,86.06,85.98,86.03,35900.0,60.1034,60.1454,60.0895,60.1244,35900.0
2014-07-03 11:40:00,86.03,86.04,85.96,86.0,16400.0,60.1244,60.1314,60.0755,60.1034,16400.0
2014-07-03 11:45:00,86.0,86.03,85.97,86.02,18300.0,60.1034,60.1244,60.0825,60.1174,18300.0
2014-07-03 11:50:00,86.02,86.03,85.97,85.98,33000.0,60.1174,60.1244,60.0825,60.0895,33000.0
2014-07-03 11:55:00,85.97,85.98,85.93,85.93,21900.0,60.0825,60.0895,60.0545,60.0545,21900.0
2014-07-03 12:00:00,85.93,85.98,85.93,85.95,28100.0,60.0545,60.0895,60.0545,60.0685,28100.0
2014-07-03 12:05:00,85.94,85.95,85.92,85.94,25200.0,60.0615,60.0685,60.0475,60.0615,25200.0
2014-07-03 12:10:00,85.94,86.0,85.94,85.99,32000.0,60.0615,60.1034,60.0615,60.0965,32000.0
2014-07-03 12:15:00,85.99,86.02,85.98,86.0,21800.0,60.0965,60.1174,60.0895,60.1034,21800.0
2014-07-03 12:20:00,85.99,86.09,85.98,86.08,46400.0,60.0965,60.1663,60.0895,60.1594,46400.0
2014-07-03 12:25:00,86.08,86.14,86.08,86.13,49000.0,60.1594,60.2013,60.1594,60.1943,49000.0
2014-07-03 12:30:00,86.13,86.2,86.13,86.18,44800.0,60.1943,60.2432,60.1943,60.2292,44800.0
2014-07-03 12:35:00,86.18,86.19,86.15,86.16,21000.0,60.2292,60.2362,60.2083,60.2153,21000.0
2014-07-03 12:40:00,86.16,86.2,86.15,86.19,34200.0,60.2153,60.2432,60.2083,60.2362,34200.0
2014-07-03 12:45:00,86.19,86.24,86.19,86.2,96600.0,60.2362,60.2712,60.2362,60.2432,96600.0
2014-07-03 12:50:00,86.2,86.23,86.18,86.22,66700.0,60.2432,60.2642,60.2292,60.2572,66700.0
2014-07-03 12:55:00,86.23,86.37,86.19,86.35,248900.0,60.2642,60.362,60.2362,60.3481,248900.0
2014-07-07 09:30:00,85.84,86.05,85.56,85.59,236600.0,59.9916,60.1384,59.7959,59.8169,236600.0
2014-07-07 09:35:00,85.6,85.67,85.4,85.61,65600.0,59.8239,59.8728,59.6841,59.8309,65600.0
2014-07-07 09:40:00,85.6,85.61,85.24,85.26,127100.0,59.8239,59.8309,59.5723,59.5863,127100.0
2014-07-07 09:45:00,85.25,85.54,85.18,85.52,122600.0,59.5793,59.782,59.5304,59.768,122600.0
2014-07-07 09:50:00,85.55,85.69,85.5,85.58,72600.0,59.789,59.8868,59.754,59.8099,72600.0
2014-07-07 09:55:00,85.56,85.84,85.55,85.83,66000.0,59.7959,59.9916,59.789,59.9846,66000.0
2014-07-07 10:00:00,85.83,85.84,85.5,85.79,126700.0,59.9846,59.9916,59.754,59.9567,126700.0
2014-07-07 10:05:00,85.78,85.94,85.76,85.89,68500.0,59.9497,60.0615,59.9357,60.0266,68500.0
2014-07-07 10:10:00,85.9,85.96,85.88,85.94,32900.0,60.0336,60.0755,60.0196,60.0615,32900.0
2014-07-07 10:15:00,85.95,85.95,85.84,85.84,37200.0,60.0685,60.0685,59.9916,59.9916,37200.0
2014-07-07 10:20:00,85.83,85.9,85.8,85.84,28000.0,59.9846,60.0336,59.9637,59.9916,28000.0
2014-07-07 10:25:00,85.83,85.87,85.79,85.8,24600.0,59.9846,60.0126,59.9567,59.9637,24600.0
2014-07-07 10:30:00,85.81,85.86,85.79,85.85,33900.0,59.9707,60.0056,59.9567,59.9986,33900.0
2014-07-07 10:35:00,85.85,85.91,85.79,85.86,26000.0,59.9986,60.0406,59.9567,60.0056,26000.0
2014-07-07 10:40:00,85.87,85.96,85.86,85.96,16200.0,60.0126,60.0755,60.0056,60.0755,16200.0
2014-07-07 10:45:00,85.95,85.96,85.91,85.95,26700.0,60.0685,60.0755,60.0406,60.0685,26700.0
2014-07-07 10:50:00,85.95,85.98,85.88,85.88,24300.0,60.0685,60.0895,60.0196,60.0196,24300.0
2014-07-07 10:55:00,85.88,85.89,85.78,85.78,24600.0,60.0196,60.0266,59.9497,59.9497,24600.0
2014-07-07 11:00:00,85.77,85.8,85.72,85.8,25400.0,59.9427,59.9637,59.9078,59.9637,25400.0
2014-07-07 11:05:00,85.81,85.88,85.68,85.68,33600.0,59.9707,60.0196,59.8798,59.8798,33600.0
2014-07-07 11:10:00,85.68,85.8,85.68,85.78,26000.0,59.8798,59.9637,59.8798,59.9497,26000.0
2014-07-07 11:15:00,85.77,85.83,85.76,85.81,16600.0,59.9427,59.9846,59.9357,59.9707,16600.0
2014-07-07 11:20:00,85.81,85.82,85.77,85.78,38800.0,59.9707,59.9777,59.9427,59.9497,38800.0
2014-07-07 11:25:00,85.78,85.96,85.78,85.92,87400.0,59.9497,60.0755,59.9497,60.0475,87400.0
2014-07-07 11:30:00,85.92,85.96,85.86,85.93,97500.0,60.0475,60.0755,60.0056,60.0545,97500.0
2014-07-07 11:35:00,85.93,86.0,85.91,85.96,41200.0,60.0545,60.1034,60.0406,60.0755,41200.0
2014-07-07 11:40:00,85.97,86.0,85.93,85.95,23200.0,60.0825,60.1034,60.0545,60.0685,23200.0
2014-07-07 11:45:00,85.94,86.0,85.9,85.93,29200.0,60.0615,60.1034,60.0336,60.0545,29200.0
2014-07-07 11:50:00,85.94,85.95,85.9,85.91,19500.0,60.0615,60.0685,60.0336,60.0406,19500.0
2014-07-07 11:55:00,85.91,85.97,85.87,85.97,13800.0,60.0406,60.0825,60.0126,60.0825,13800.0
2014-07-07 12:00:00,85.96,86.05,85.94,85.97,33200.0,60.0755,60.1384,60.0615,60.0825,33200.0
2014-07-07 12:05:00,85.97,86.01,85.96,85.97,30200.0,60.0825,60.1104,60.0755,60.0825,30200.0
2014-07-07 12:10:00,85.98,86.04,85.98,86.01,21500.0,60.0895,60.1314,60.0895,60.1104,21500.0
2014-07-07 12:15:00,86.01,86.07,85.99,86.07,25200.0,60.1104,60.1524,60.0965,60.1524,25200.0
2014-07-07 12:20:00,86.07,86.13,86.06,86.13,65600.0,60.1524,60.1943,60.1454,60.1943,65600.0
2014-07-07 12:25:00,86.14,86.17,86.08,86.1,28300.0,60.2013,60.2223,60.1594,60.1733,28300.0
2014-07-07 12:30:00,86.09,86.09,85.94,85.94,23400.0,60.1663,60.1663,60.0615,60.0615,23400.0
2014-07-07 12:35:00,85.94,86.02,85.93,86.02,19100.0,60.0615,60.1174,60.0545,60.1174,19100.0
2014-07-07 12:40:00,86.02,86.13,86.02,86.07,26300.0,60.1174,60.1943,60.1174,60.1524,26300.0
2014-07-07 12:45:00,86.06,86.07,86.0,86.0,13800.0,60.1454,60.1524,60.1034,60.1034,13800.0
2014-07-07 12:50:00,85.99,85.99,85.95,85.98,11300.0,60.0965,60.0965,60.0685,60.0895,11300.0
2014-07-07 12:55:00,85.99,86.09,85.99,86.09,22400.0,60.0965,60.1663,60.0965,60.1663,22400.0
2014-07-07 13:00:00,86.09,86.12,86.07,86.08,26500.0,60.1663,60.1873,60.1524,60.1594,26500.0
2014-07-07 13:05:00,86.08,86.15,86.08,86.12,14600.0,60.1594,60.2083,60.1594,60.1873,14600.0
2014-07-07 13:10:00,86.12,86.13,86.1,86.12,11100.0,60.1873,60.1943,60.1733,60.1873,11100.0
2014-07-07 13:15:00,86.12,86.21,86.12,86.21,24500.0,60.1873,60.2502,60.1873,60.2502,24500.0
2014-07-07 13:20:00,86.21,86.21,86.14,86.18,19100.0,60.2502,60.2502,60.2013,60.2292,19100.0
2014-07-07 13:25:00,86.18,86.19,86.12,86.18,39100.0,60.2292,60.2362,60.1873,60.2292,39100.0
2014-07-07 13:30:00,86.17,86.18,86.1,86.11,16800.0,60.2223,60.2292,60.1733,60.1803,16800.0
2014-07-07 13:35:00,86.1,86.12,86.08,86.11,7800.0,60.1733,60.1873,60.1594,60.1803,7800.0
2014-07-07 13:40:00,86.12,86.17,86.08,86.13,19000.0,60.1873,60.2223,60.1594,60.1943,19000.0
2014-07-07 13:45:00,86.13,86.17,86.11,86.12,21300.0,60.1943,60.2223,60.1803,60.1873,21300.0
2014-07-07 13:50:00,86.13,86.14,86.09,86.1,21900.0,60.1943,60.2013,60.1663,60.1733,21900.0
2014-07-07 13:55:00,86.09,86.09,86.02,86.07,33100.0,60.1663,60.1663,60.1174,60.1524,33100.0
2014-07-07 14:00:00,86.07,86.1,86.05,86.09,26500.0,60.1524,60.1733,60.1384,60.1663,26500.0
2014-07-07 14:05:00,86.09,86.11,86.05,86.06,16900.0,60.1663,60.1803,60.1384,60.1454,16900.0
2014-07-07 14:10:00,86.06,86.16,86.05,86.15,26100.0,60.1454,60.2153,60.1384,60.2083,26100.0
2014-07-07 14:15:00,86.16,86.21,86.15,86.16,17100.0,60.2153,60.2502,60.2083,60.2153,17100.0
2014-07-07 14:20:00,86.17,86.17,86.09,86.14,24000.0,60.2223,60.2223,60.1663,60.2013,24000.0
2014-07-07 14:25:00,86.13,86.16,86.1,86.13,17300.0,60.1943,60.2153,60.1733,60.1943,17300.0
2014-07-07 14:30:00,86.14,86.14,86.0,86.0,34000.0,60.2013,60.2013,60.1034,60.1034,34000.0
2014-07-07 14:35:00,86.01,86.02,85.98,86.0,30900.0,60.1104,60.1174,60.0895,60.1034,30900.0
2014-07-07 14:40:00,86.0,86.09,86.0,86.07,31600.0,60.1034,60.1663,60.1034,60.1524,31600.0
2014-07-07 14:45:00,86.07,86.1,86.03,86.09,26200.0,60.1524,60.1733,60.1244,60.1663,26200.0
2014-07-07 14:50:00,86.09,86.12,86.05,86.07,28000.0,60.1663,60.1873,60.1384,60.1524,28000.0
2014-07-07 14:55:00,86.07,86.07,86.0,86.03,22500.0,60.1524,60.1524,60.1034,60.1244,22500.0
2014-07-07 15:00:00,86.02,86.06,86.0,86.01,26300.0,60.1174,60.1454,60.1034,60.1104,26300.0
2014-07-07 15:05:00,86.01,86.04,85.97,86.02,54400.0,60.1104,60.1314,60.0825,60.1174,54400.0
2014-07-07 15:10:00,86.01,86.02,85.92,85.92,25300.0,60.1104,60.1174,60.0475,60.0475,25300.0
2014-07-07 15:15:00,85.92,85.97,85.91,85.95,41800.0,60.0475,60.0825,60.0406,60.0685,41800.0
2014-07-07 15:20:00,85.93,85.96,85.91,85.96,34700.0,60.0545,60.0755,60.0406,60.0755,34700.0
2014-07-07 15:25:00,85.96,86.02,85.95,86.01,21000.0,60.0755,60.1174,60.0685,60.1104,21000.0
2014-07-07 15:30:00,86.01,86.02,85.97,85.99,67400.0,60.1104,60.1174,60.0825,60.0965,67400.0
2014-07-07 15:35:00,85.98,86.01,85.95,85.96,58200.0,60.0895,60.1104,60.0685,60.0755,58200.0
2014-07-07 15:40:00,85.97,86.02,85.94,86.02,66300.0,60.0825,60.1174,60.0615,60.1174,66300.0
2014-07-07 15:45:00,86.02,86.07,86.02,86.06,72400.0,60.1174,60.1524,60.1174,60.1454,72400.0
2014-07-07 15:50:00,86.06,86.11,86.05,86.07,96500.0,60.1454,60.1803,60.1384,60.1524,96500.0
2014-07-07 15:55:00,86.07,86.1,86.04,86.09,169700.0,60.1524,60.1733,60.1314,60.1663,169700.0
2014-07-08 09:30:00,85.98,86.08,85.87,85.96,99700.0,60.0895,60.1594,60.0126,60.0755,99700.0
2014-07-08 09:35:00,85.96,86.22,85.93,86.21,75800.0,60.0755,60.2572,60.0545,60.2502,75800.0
2014-07-08 09:40:00,86.22,86.56,86.21,86.56,117100.0,60.2572,60.4948,60.2502,60.4948,117100.0
2014-07-08 09:45:00,86.55,86.65,86.37,86.39,106200.0,60.4878,60.5577,60.362,60.376,106200.0
2014-07-08 09:50:00,86.4,86.44,86.26,86.26,46600.0,60.383,60.411,60.2852,60.2852,46600.0
2014-07-08 09:55:00,86.27,86.54,86.26,86.54,67100.0,60.2921,60.4808,60.2852,60.4808,67100.0
2014-07-08 10:00:00,86.52,86.56,86.26,86.3,77900.0,60.4669,60.4948,60.2852,60.3131,77900.0
2014-07-08 10:05:00,86.3,86.33,86.22,86.27,53000.0,60.3131,60.3341,60.2572,60.2921,53000.0
2014-07-08 10:10:00,86.27,86.34,86.21,86.26,34600.0,60.2921,60.3411,60.2502,60.2852,34600.0
2014-07-08 10:15:00,86.26,86.48,86.23,86.45,41300.0,60.2852,60.4389,60.2642,60.4179,41300.0
2014-07-08 10:20:00,86.44,86.45,86.34,86.41,29900.0,60.411,60.4179,60.3411,60.39,29900.0
2014-07-08 10:25:00,86.4,86.44,86.32,86.32,54600.0,60.383,60.411,60.3271,60.3271,54600.0
2014-07-08 10:30:00,86.31,86.34,86.22,86.3,120800.0,60.3201,60.3411,60.2572,60.3131,120800.0
2014-07-08 10:35:00,86.29,86.33,86.23,86.32,40100.0,60.3061,60.3341,60.2642,60.3271,40100.0
2014-07-08 10:40:00,86.35,86.35,86.14,86.22,104200.0,60.3481,60.3481,60.2013,60.2572,104200.0
2014-07-08 10:45:00,86.21,86.34,86.16,86.34,63800.0,60.2502,60.3411,60.2153,60.3411,63800.0
2014-07-08 10:50:00,86.34,86.52,86.34,86.39,74800.0,60.3411,60.4669,60.3411,60.376,74800.0
2014-07-08 10:55:00,86.38,86.38,86.24,86.28,42300.0,60.369,60.369,60.2712,60.2991,42300.0
2014-07-08 11:00:00,86.29,86.29,86.17,86.26,65000.0,60.3061,60.3061,60.2223,60.2852,65000.0
2014-07-08 11:05:00,86.26,86.27,86.2,86.23,26000.0,60.2852,60.2921,60.2432,60.2642,26000.0
2014-07-08 11:10:00,86.22,86.28,86.16,86.2,31100.0,60.2572,60.2991,60.2153,60.2432,31100.0
2014-07-08 11:15:00,86.2,86.29,86.17,86.21,32900.0,60.2432,60.3061,60.2223,60.2502,32900.0
2014-07-08 11:20:00,86.2,86.25,86.09,86.11,31500.0,60.2432,60.2782,60.1663,60.1803,31500.0
2014-07-08 11:25:00,86.1,86.16,85.96,85.98,63400.0,60.1733,60.2153,60.0755,60.0895,63400.0
2014-07-08 11:30:00,85.99,86.12,85.96,85.97,78800.0,60.0965,60.1873,60.0755,60.0825,78800.0
2014-07-08 11:35:00,85.97,86.03,85.92,86.03,70800.0,60.0825,60.1244,60.0475,60.1244,70800.0
2014-07-08 11:40:00,86.02,86.05,85.98,86.0,46900.0,60.1174,60.1384,60.0895,60.1034,46900.0
2014-07-08 11:45:00,86.01,86.02,85.9,86.02,119700.0,60.1104,60.1174,60.0336,60.1174,119700.0
2014-07-08 11:50:00,86.01,86.02,85.95,85.97,89300.0,60.1104,60.1174,60.0685,60.0825,89300.0
2014-07-08 11:55:00,85.96,86.01,85.94,85.95,71300.0,60.0755,60.1104,60.0615,60.0685,71300.0
2014-07-08 12:00:00,85.95,85.96,85.81,85.83,64600.0,60.0685,60.0755,59.9707,59.9846,64600.0
2014-07-08 12:05:00,85.83,85.86,85.76,85.78,56900.0,59.9846,60.0056,59.9357,59.9497,56900.0
2014-07-08 12:10:00,85.79,85.81,85.73,85.8,65500.0,59.9567,59.9707,59.9148,59.9637,65500.0
2014-07-08 12:15:00,85.78,85.8,85.73,85.75,47600.0,59.9497,59.9637,59.9148,59.9287,47600.0
2014-07-08 12:20:00,85.78,85.83,85.75,85.82,43300.0,59.9497,59.9846,59.9287,59.9777,43300.0
2014-07-08 12:25:00,85.83,85.92,85.78,85.92,27200.0,59.9846,60.0475,59.9497,60.0475,27200.0
2014-07-08 12:30:00,85.92,85.95,85.87,85.93,33900.0,60.0475,60.0685,60.0126,60.0545,33900.0
2014-07-08 12:35:00,85.93,86.01,85.93,86.0,40000.0,60.0545,60.1104,60.0545,60.1034,40000.0
2014-07-08 12:40:00,85.98,86.1,85.95,86.08,34200.0,60.0895,60.1733,60.0685,60.1594,34200.0
2014-07-08 12:45:00,86.07,86.11,86.05,86.05,20200.0,60.1524,60.1803,60.1384,60.1384,20200.0
2014-07-08 12:50:00,86.06,86.12,86.03,86.1,21300.0,60.1454,60.1873,60.1244,60.1733,21300.0
2014-07-08 12:55:00,86.1,86.15,86.07,86.09,28400.0,60.1733,60.2083,60.1524,60.1663,28400.0
2014-07-08 13:00:00,86.09,86.13,86.05,86.09,48000.0,60.1663,60.1943,60.1384,60.1663,48000.0
2014-07-08 13:05:00,86.09,86.18,86.08,86.17,36500.0,60.1663,60.2292,60.1594,60.2223,36500.0
2014-07-08 13:10:00,86.17,86.26,86.15,86.24,29300.0,60.2223,60.2852,60.2083,60.2712,29300.0
2014-07-08 13:15:00,86.25,86.25,86.2,86.2,43400.0,60.2782,60.2782,60.2432,60.2432,43400.0
2014-07-08 13:20:00,86.21,86.21,86.14,86.14,36100.0,60.2502,60.2502,60.2013,60.2013,36100.0
2014-07-08 13:25:00,86.15,86.21,86.14,86.16,29000.0,60.2083,60.2502,60.2013,60.2153,29000.0
2014-07-08 13:30:00,86.17,86.23,86.16,86.23,33100.0,60.2223,60.2642,60.2153,60.2642,33100.0
2014-07-08 13:35:00,86.23,86.28,86.21,86.23,62300.0,60.2642,60.2991,60.2502,60.2642,62300.0
2014-07-08 13:40:00,86.23,86.31,86.21,86.25,29200.0,60.2642,60.3201,60.2502,60.2782,29200.0
2014-07-08 13:45:00,86.25,86.3,86.25,86.3,28300.0,60.2782,60.3131,60.2782,60.3131,28300.0
2014-07-08 13:50:00,86.29,86.3,86.18,86.18,27000.0,60.3061,60.3131,60.2292,60.2292,27000.0
2014-07-08 13:55:00,86.19,86.2,86.15,86.15,21200.0,60.2362,60.2432,60.2083,60.2083,21200.0
2014-07-08 14:00:00,86.15,86.15,86.04,86.11,51900.0,60.2083,60.2083,60.1314,60.1803,51900.0
2014-07-08 14:05:00,86.12,86.13,86.09,86.12,33600.0,60.1873,60.1943,60.1663,60.1873,33600.0
2014-07-08 14:10:00,86.12,86.23,86.09,86.23,43900.0,60.1873,60.2642,60.1663,60.2642,43900.0
2014-07-08 14:15:00,86.22,86.23,86.17,86.18,48400.0,60.2572,60.2642,60.2223,60.2292,48400.0
2014-07-08 14:20:00,86.17,86.17,86.08,86.08,62900.0,60.2223,60.2223,60.1594,60.1594,62900.0
2014-07-08 14:25:00,86.08,86.09,86.04,86.07,37300.0,60.1594,60.1663,60.1314,60.1524,37300.0
2014-07-08 14:30:00,86.08,86.1,86.0,86.0,28300.0,60.1594,60.1733,60.1034,60.1034,28300.0
2014-07-08 14:35:00,86.0,86.05,86.0,86.02,31500.0,60.1034,60.1384,60.1034,60.1174,31500.0
2014-07-08 14:40:00,86.03,86.08,86.02,86.05,31300.0,60.1244,60.1594,60.1174,60.1384,31300.0
2014-07-08 14:45:00,86.06,86.06,85.98,86.0,25400.0,60.1454,60.1454,60.0895,60.1034,25400.0
2014-07-08 14:50:00,86.0,86.05,85.96,85.96,28100.0,60.1034,60.1384,60.0755,60.0755,28100.0
2014-07-08 14:55:00,85.97,86.0,85.94,85.95,22700.0,60.0825,60.1034,60.0615,60.0685,22700.0
2014-07-08 15:00:00,85.95,85.96,85.88,85.9,28300.0,60.0685,60.0755,60.0196,60.0336,28300.0
2014-07-08 15:05:00,85.89,85.94,85.87,85.88,37600.0,60.0266,60.0615,60.0126,60.0196,37600.0
2014-07-08 15:10:00,85.89,85.92,85.85,85.91,32100.0,60.0266,60.0475,59.9986,60.0406,32100.0
2014-07-08 15:15:00,85.91,85.98,85.9,85.98,41400.0,60.0406,60.0895,60.0336,60.0895,41400.0
2014-07-08 15:20:00,85.97,85.99,85.94,85.96,43400.0,60.0825,60.0965,60.0615,60.0755,43400.0
2014-07-08 15:25:00,85.96,86.03,85.93,85.93,28700.0,60.0755,60.1244,60.0545,60.0545,28700.0
2014-07-08 15:30:00,85.92,86.01,85.91,85.95,45100.0,60.0475,60.1104,60.0406,60.0685,45100.0
2014-07-08 15:35:00,85.95,86.05,85.95,86.01,42900.0,60.0685,60.1384,60.0685,60.1104,42900.0
2014-07-08 15:40:00,86.01,86.01,85.93,85.95,53400.0,60.1104,60.1104,60.0545,60.0685,53400.0
2014-07-08 15:45:00,85.96,85.97,85.92,85.92,96800.0,60.0755,60.0825,60.0475,60.0475,96800.0
2014-07-08 15:50:00,85.93,85.98,85.92,85.93,72600.0,60.0545,60.0895,60.0475,60.0545,72600.0
2014-07-08 15:55:00,85.94,86.05,85.94,86.03,211800.0,60.0615,60.1384,60.0615,60.1244,211800.0
2014-07-09 09:30:00,86.07,86.21,86.07,86.18,86000.0,60.1524,60.2502,60.1524,60.2292,86000.0
2014-07-09 09:35:00,86.16,86.18,85.89,85.93,80500.0,60.2153,60.2292,60.0266,60.0545,80500.0
2014-07-09 09:40:00,85.94,86.19,85.93,86.02,49300.0,60.0615,60.2362,60.0545,60.1174,49300.0
2014-07-09 09:45:00,86.01,86.09,85.92,86.02,41600.0,60.1104,60.1663,60.0475,60.1174,41600.0
2014-07-09 09:50:00,86.02,86.2,86.02,86.18,27000.0,60.1174,60.2432,60.1174,60.2292,27000.0
2014-07-09 09:55:00,86.2,86.29,86.14,86.18,36300.0,60.2432,60.3061,60.2013,60.2292,36300.0
2014-07-09 10:00:00,86.18,86.25,86.15,86.25,42900.0,60.2292,60.2782,60.2083,60.2782,42900.0
2014-07-09 10:05:00,86.25,86.26,86.17,86.23,47100.0,60.2782,60.2852,60.2223,60.2642,47100.0
2014-07-09 10:10:00,86.22,86.27,86.14,86.15,28500.0,60.2572,60.2921,60.2013,60.2083,28500.0
2014-07-09 10:15:00,86.16,86.16,86.04,86.04,37100.0,60.2153,60.2153,60.1314,60.1314,37100.0
2014-07-09 10:20:00,86.05,86.09,86.03,86.07,28900.0,60.1384,60.1663,60.1244,60.1524,28900.0
2014-07-09 10:25:00,86.07,86.16,86.06,86.1,26000.0,60.1524,60.2153,60.1454,60.1733,26000.0
2014-07-09 10:30:00,86.1,86.13,86.04,86.09,48300.0,60.1733,60.1943,60.1314,60.1663,48300.0
2014-07-09 10:35:00,86.11,86.12,86.08,86.11,29400.0,60.1803,60.1873,60.1594,60.1803,29400.0
2014-07-09 10:40:00,86.11,86.24,86.11,86.2,34200.0,60.1803,60.2712,60.1803,60.2432,34200.0
2014-07-09 10:45:00,86.2,86.24,86.15,86.18,30500.0,60.2432,60.2712,60.2083,60.2292,30500.0
2014-07-09 10:50:00,86.16,86.2,86.15,86.16,17800.0,60.2153,60.2432,60.2083,60.2153,17800.0
2014-07-09 10:55:00,86.15,86.22,86.13,86.22,15400.0,60.2083,60.2572,60.1943,60.2572,15400.0
2014-07-09 11:00:00,86.22,86.22,86.17,86.2,28000.0,60.2572,60.2572,60.2223,60.2432,28000.0
2014-07-09 11:05:00,86.21,86.26,86.18,86.18,70200.0,60.2502,60.2852,60.2292,60.2292,70200.0
2014-07-09 11:10:00,86.18,86.2,86.04,86.07,42800.0,60.2292,60.2432,60.1314,60.1524,42800.0
2014-07-09 11:15:00,86.07,86.11,86.05,86.09,16600.0,60.1524,60.1803,60.1384,60.1663,16600.0
2014-07-09 11:20:00,86.08,86.17,86.05,86.11,27400.0,60.1594,60.2223,60.1384,60.1803,27400.0
2014-07-09 11:25:00,86.13,86.15,86.09,86.13,13800.0,60.1943,60.2083,60.1663,60.1943,13800.0
2014-07-09 11:30:00,86.13,86.14,86.06,86.06,22700.0,60.1943,60.2013,60.1454,60.1454,22700.0
2014-07-09 11:35:00,86.07,86.07,86.0,86.04,38500.0,60.1524,60.1524,60.1034,60.1314,38500.0
2014-07-09 11:40:00,86.05,86.06,86.0,86.04,23200.0,60.1384,60.1454,60.1034,60.1314,23200.0
2014-07-09 11:45:00,86.04,86.09,85.99,86.01,18300.0,60.1314,60.1663,60.0965,60.1104,18300.0
2014-07-09 11:50:00,86.01,86.02,85.97,86.01,20500.0,60.1104,60.1174,60.0825,60.1104,20500.0
2014-07-09 11:55:00,86.01,86.04,85.97,85.97,17900.0,60.1104,60.1314,60.0825,60.0825,17900.0
2014-07-09 12:00:00,85.98,86.01,85.98,86.01,17900.0,60.0895,60.1104,60.0895,60.1104,17900.0
2014-07-09 12:05:00,86.01,86.04,85.98,85.99,26100.0,60.1104,60.1314,60.0895,60.0965,26100.0
2014-07-09 12:10:00,85.98,86.0,85.95,85.95,16100.0,60.0895,60.1034,60.0685,60.0685,16100.0
2014-07-09 12:15:00,85.93,85.94,85.86,85.88,27500.0,60.0545,60.0615,60.0056,60.0196,27500.0
2014-07-09 12:20:00,85.88,85.92,85.86,85.91,18800.0,60.0196,60.0475,60.0056,60.0406,18800.0
2014-07-09 12:25:00,85.9,85.93,85.85,85.93,24500.0,60.0336,60.0545,59.9986,60.0545,24500.0
2014-07-09 12:30:00,85.94,85.96,85.85,85.9,32200.0,60.0615,60.0755,59.9986,60.0336,32200.0
2014-07-09 12:35:00,85.9,85.96,85.9,85.94,42400.0,60.0336,60.0755,60.0336,60.0615,42400.0
2014-07-09 12:40:00,85.94,85.99,85.91,85.97,34400.0,60.0615,60.0965,60.0406,60.0825,34400.0
2014-07-09 12:45:00,85.97,85.97,85.9,85.91,25600.0,60.0825,60.0825,60.0336,60.0406,25600.0
2014-07-09 12:50:00,85.91,85.95,85.91,85.93,30200.0,60.0406,60.0685,60.0406,60.0545,30200.0
2014-07-09 12:55:00,85.93,85.99,85.92,85.99,25500.0,60.0545,60.0965,60.0475,60.0965,25500.0
2014-07-09 13:00:00,86.0,86.0,85.94,85.96,25600.0,60.1034,60.1034,60.0615,60.0755,25600.0
2014-07-09 13:05:00,85.95,85.99,85.95,85.96,18000.0,60.0685,60.0965,60.0685,60.0755,18000.0
2014-07-09 13:10:00,85.96,86.02,85.95,86.0,22900.0,60.0755,60.1174,60.0685,60.1034,22900.0
2014-07-09 13:15:00,86.01,86.02,85.98,86.0,22700.0,60.1104,60.1174,60.0895,60.1034,22700.0
2014-07-09 13:20:00,86.0,86.01,85.98,86.0,25800.0,60.1034,60.1104,60.0895,60.1034,25800.0
2014-07-09 13:25:00,86.01,86.01,85.96,85.99,36400.0,60.1104,60.1104,60.0755,60.0965,36400.0
2014-07-09 13:30:00,85.98,86.0,85.96,85.98,27300.0,60.0895,60.1034,60.0755,60.0895,27300.0
2014-07-09 13:35:00,85.98,86.01,85.95,86.01,76600.0,60.0895,60.1104,60.0685,60.1104,76600.0
2014-07-09 13:40:00,86.0,86.0,85.93,85.93,24600.0,60.1034,60.1034,60.0545,60.0545,24600.0
2014-07-09 13:45:00,85.94,85.94,85.84,85.85,91900.0,60.0615,60.0615,59.9916,59.9986,91900.0
2014-07-09 13:50:00,85.86,85.87,85.81,85.81,25400.0,60.0056,60.0126,59.9707,59.9707,25400.0
2014-07-09 13:55:00,85.8,85.83,85.78,85.83,43700.0,59.9637,59.9846,59.9497,59.9846,43700.0
2014-07-09 14:00:00,85.83,85.84,85.77,85.78,65100.0,59.9846,59.9916,59.9427,59.9497,65100.0
2014-07-09 14:05:00,85.78,85.82,85.71,85.8,41200.0,59.9497,59.9777,59.9008,59.9637,41200.0
2014-07-09 14:10:00,85.8,85.88,85.76,85.84,38700.0,59.9637,60.0196,59.9357,59.9916,38700.0
2014-07-09 14:15:00,85.84,85.95,85.84,85.85,76900.0,59.9916,60.0685,59.9916,59.9986,76900.0
2014-07-09 14:20:00,85.86,85.91,85.83,85.83,79700.0,60.0056,60.0406,59.9846,59.9846,79700.0
2014-07-09 14:25:00,85.84,85.94,85.84,85.9,57600.0,59.9916,60.0615,59.9916,60.0336,57600.0
2014-07-09 14:30:00,85.91,85.91,85.84,85.89,87000.0,60.0406,60.0406,59.9916,60.0266,87000.0
2014-07-09 14:35:00,85.89,85.93,85.83,85.85,53200.0,60.0266,60.0545,59.9846,59.9986,53200.0
2014-07-09 14:40:00,85.84,85.89,85.81,85.84,78100.0,59.9916,60.0266,59.9707,59.9916,78100.0
2014-07-09 14:45:00,85.84,85.87,85.81,85.83,65100.0,59.9916,60.0126,59.9707,59.9846,65100.0
2014-07-09 14:50:00,85.84,85.88,85.84,85.87,64700.0,59.9916,60.0196,59.9916,60.0126,64700.0
2014-07-09 14:55:00,85.87,85.87,85.8,85.81,115800.0,60.0126,60.0126,59.9637,59.9707,115800.0
2014-07-09 15:00:00,85.81,85.89,85.78,85.86,174600.0,59.9707,60.0266,59.9497,60.0056,174600.0
2014-07-09 15:05:00,85.87,86.03,85.86,86.01,118400.0,60.0126,60.1244,60.0056,60.1104,118400.0
2014-07-09 15:10:00,86.01,86.07,86.0,86.01,107600.0,60.1104,60.1524,60.1034,60.1104,107600.0
2014-07-09 15:15:00,86.02,86.02,85.95,85.99,56600.0,60.1174,60.1174,60.0685,60.0965,56600.0
2014-07-09 15:20:00,85.98,86.01,85.95,86.0,68300.0,60.0895,60.1104,60.0685,60.1034,68300.0
2014-07-09 15:25:00,85.99,86.01,85.95,85.97,51000.0,60.0965,60.1104,60.0685,60.0825,51000.0
2014-07-09 15:30:00,85.97,85.97,85.91,85.91,98800.0,60.0825,60.0825,60.0406,60.0406,98800.0
2014-07-09 15:35:00,85.91,86.01,85.91,86.0,77500.0,60.0406,60.1104,60.0406,60.1034,77500.0
2014-07-09 15:40:00,85.99,86.03,85.98,86.0,90500.0,60.0965,60.1244,60.0895,60.1034,90500.0
2014-07-09 15:45:00,86.01,86.01,85.95,85.97,98200.0,60.1104,60.1104,60.0685,60.0825,98200.0
2014-07-09 15:50:00,85.96,85.96,85.81,85.83,251400.0,60.0755,60.0755,59.9707,59.9846,251400.0
2014-07-09 15:55:00,85.82,85.85,85.77,85.81,594800.0,59.9777,59.9986,59.9427,59.9707,594800.0
2014-07-10 09:30:00,84.91,85.06,82.78,84.1,983200.0,59.3417,59.4465,57.8531,58.7756,983200.0
2014-07-10 09:35:00,84.1,84.55,83.94,84.55,332200.0,58.7756,59.0901,58.6638,59.0901,332200.0
2014-07-10 09:40:00,84.55,84.59,84.13,84.21,203800.0,59.0901,59.118,58.7965,58.8525,203800.0
2014-07-10 09:45:00,84.22,84.39,84.09,84.13,175000.0,58.8594,58.9783,58.7686,58.7965,175000.0
2014-07-10 09:50:00,84.13,84.45,84.06,84.42,171900.0,58.7965,59.0202,58.7476,58.9992,171900.0
2014-07-10 09:55:00,84.42,84.45,84.32,84.38,110100.0,58.9992,59.0202,58.9293,58.9713,110100.0
2014-07-10 10:00:00,84.39,84.5,84.36,84.41,165200.0,58.9783,59.0551,58.9573,58.9922,165200.0
2014-07-10 10:05:00,84.42,84.51,84.34,84.36,125800.0,58.9992,59.0621,58.9433,58.9573,125800.0
2014-07-10 10:10:00,84.36,84.48,84.29,84.42,118700.0,58.9573,59.0412,58.9084,58.9992,118700.0
2014-07-10 10:15:00,84.42,84.47,84.32,84.42,116200.0,58.9992,59.0342,58.9293,58.9992,116200.0
2014-07-10 10:20:00,84.42,84.55,84.36,84.54,76600.0,58.9992,59.0901,58.9573,59.0831,76600.0
2014-07-10 10:25:00,84.55,84.62,84.48,84.62,116400.0,59.0901,59.139,59.0412,59.139,116400.0
2014-07-10 10:30:00,84.61,84.66,84.57,84.65,119700.0,59.132,59.167,59.1041,59.16,119700.0
2014-07-10 10:35:00,84.65,84.68,84.6,84.66,127400.0,59.16,59.1809,59.125,59.167,127400.0
2014-07-10 10:40:00,84.66,84.73,84.6,84.72,138700.0,59.167,59.2159,59.125,59.2089,138700.0
2014-07-10 10:45:00,84.73,84.77,84.7,84.73,185000.0,59.2159,59.2438,59.1949,59.2159,185000.0
2014-07-10 10:50:00,84.73,84.78,84.67,84.67,86200.0,59.2159,59.2508,59.1739,59.1739,86200.0
2014-07-10 10:55:00,84.66,84.8,84.66,84.8,60900.0,59.167,59.2648,59.167,59.2648,60900.0
2014-07-10 11:00:00,84.8,84.97,84.8,84.94,92300.0,59.2648,59.3836,59.2648,59.3626,92300.0
2014-07-10 11:05:00,84.94,85.02,84.94,85.01,59400.0,59.3626,59.4185,59.3626,59.4116,59400.0
2014-07-10 11:10:00,85.02,85.06,84.99,85.06,73400.0,59.4185,59.4465,59.3976,59.4465,73400.0
2014-07-10 11:15:00,85.07,85.1,85.05,85.06,69600.0,59.4535,59.4745,59.4395,59.4465,69600.0
2014-07-10 11:20:00,85.06,85.2,85.06,85.19,54200.0,59.4465,59.5443,59.4465,59.5374,54200.0
2014-07-10 11:25:00,85.19,85.3,85.17,85.17,88300.0,59.5374,59.6142,59.5234,59.5234,88300.0
2014-07-10 11:30:00,85.17,85.27,85.11,85.24,64300.0,59.5234,59.5933,59.4814,59.5723,64300.0
2014-07-10 11:35:00,85.25,85.39,85.25,85.37,50200.0,59.5793,59.6771,59.5793,59.6632,50200.0
2014-07-10 11:40:00,85.37,85.38,85.24,85.28,47000.0,59.6632,59.6701,59.5723,59.6003,47000.0
2014-07-10 11:45:00,85.28,85.31,85.18,85.21,62300.0,59.6003,59.6212,59.5304,59.5513,62300.0
2014-07-10 11:50:00,85.21,85.23,85.17,85.2,43500.0,59.5513,59.5653,59.5234,59.5443,43500.0
2014-07-10 11:55:00,85.2,85.23,85.17,85.18,78400.0,59.5443,59.5653,59.5234,59.5304,78400.0
2014-07-10 12:00:00,85.18,85.22,85.07,85.18,78000.0,59.5304,59.5583,59.4535,59.5304,78000.0
2014-07-10 12:05:00,85.19,85.23,85.06,85.15,53400.0,59.5374,59.5653,59.4465,59.5094,53400.0
2014-07-10 12:10:00,85.15,85.22,85.12,85.12,40700.0,59.5094,59.5583,59.4884,59.4884,40700.0
2014-07-10 12:15:00,85.12,85.23,85.12,85.17,39500.0,59.4884,59.5653,59.4884,59.5234,39500.0
2014-07-10 12:20:00,85.17,85.25,85.16,85.19,59800.0,59.5234,59.5793,59.5164,59.5374,59800.0
2014-07-10 12:25:00,85.2,85.23,85.19,85.23,36700.0,59.5443,59.5653,59.5374,59.5653,36700.0
2014-07-10 12:30:00,85.22,85.29,85.2,85.29,38800.0,59.5583,59.6072,59.5443,59.6072,38800.0
2014-07-10 12:35:00,85.29,85.37,85.26,85.37,59800.0,59.6072,59.6632,59.5863,59.6632,59800.0
2014-07-10 12:40:00,85.37,85.47,85.37,85.45,63800.0,59.6632,59.733,59.6632,59.7191,63800.0
2014-07-10 12:45:00,85.44,85.5,85.41,85.41,45700.0,59.7121,59.754,59.6911,59.6911,45700.0
2014-07-10 12:50:00,85.41,85.43,85.39,85.41,27300.0,59.6911,59.7051,59.6771,59.6911,27300.0
2014-07-10 12:55:00,85.41,85.42,85.36,85.4,43800.0,59.6911,59.6981,59.6562,59.6841,43800.0
2014-07-10 13:00:00,85.4,85.45,85.36,85.39,38200.0,59.6841,59.7191,59.6562,59.6771,38200.0
2014-07-10 13:05:00,85.4,85.4,85.34,85.36,46800.0,59.6841,59.6841,59.6422,59.6562,46800.0
2014-07-10 13:10:00,85.35,85.45,85.34,85.44,27900.0,59.6492,59.7191,59.6422,59.7121,27900.0
2014-07-10 13:15:00,85.45,85.45,85.38,85.4,43700.0,59.7191,59.7191,59.6701,59.6841,43700.0
2014-07-10 13:20:00,85.4,85.53,85.38,85.51,47800.0,59.6841,59.775,59.6701,59.761,47800.0
2014-07-10 13:25:00,85.52,85.64,85.51,85.64,30300.0,59.768,59.8519,59.761,59.8519,30300.0
2014-07-10 13:30:00,85.64,85.68,85.61,85.63,42400.0,59.8519,59.8798,59.8309,59.8449,42400.0
2014-07-10 13:35:00,85.63,85.69,85.63,85.68,51400.0,59.8449,59.8868,59.8449,59.8798,51400.0
2014-07-10 13:40:00,85.68,85.72,85.61,85.64,55500.0,59.8798,59.9078,59.8309,59.8519,55500.0
2014-07-10 13:45:00,85.64,85.74,85.64,85.69,38300.0,59.8519,59.9217,59.8519,59.8868,38300.0
2014-07-10 13:50:00,85.68,85.71,85.63,85.68,48900.0,59.8798,59.9008,59.8449,59.8798,48900.0
2014-07-10 13:55:00,85.68,85.74,85.67,85.72,42100.0,59.8798,59.9217,59.8728,59.9078,42100.0
2014-07-10 14:00:00,85.72,85.79,85.72,85.77,47300.0,59.9078,59.9567,59.9078,59.9427,47300.0
2014-07-10 14:05:00,85.77,85.88,85.77,85.88,46200.0,59.9427,60.0196,59.9427,60.0196,46200.0
2014-07-10 14:10:00,85.88,85.88,85.74,85.76,48800.0,60.0196,60.0196,59.9217,59.9357,48800.0
2014-07-10 14:15:00,85.76,85.87,85.71,85.71,71200.0,59.9357,60.0126,59.9008,59.9008,71200.0
2014-07-10 14:20:00,85.71,85.83,85.7,85.81,41800.0,59.9008,59.9846,59.8938,59.9707,41800.0
2014-07-10 14:25:00,85.81,85.92,85.81,85.89,47900.0,59.9707,60.0475,59.9707,60.0266,47900.0
2014-07-10 14:30:00,85.9,85.93,85.81,85.85,78600.0,60.0336,60.0545,59.9707,59.9986,78600.0
2014-07-10 14:35:00,85.85,85.87,85.77,85.78,58400.0,59.9986,60.0126,59.9427,59.9497,58400.0
2014-07-10 14:40:00,85.78,85.8,85.74,85.76,89400.0,59.9497,59.9637,59.9217,59.9357,89400.0
2014-07-10 14:45:00,85.74,85.79,85.73,85.77,113100.0,59.9217,59.9567,59.9148,59.9427,113100.0
2014-07-10 14:50:00,85.76,85.83,85.76,85.82,66600.0,59.9357,59.9846,59.9357,59.9777,66600.0
2014-07-10 14:55:00,85.82,85.83,85.7,85.7,55800.0,59.9777,59.9846,59.8938,59.8938,55800.0
2014-07-10 15:00:00,85.7,85.72,85.63,85.68,65900.0,59.8938,59.9078,59.8449,59.8798,65900.0
2014-07-10 15:05:00,85.67,85.72,85.65,85.68,57300.0,59.8728,59.9078,59.8588,59.8798,57300.0
2014-07-10 15:10:00,85.69,85.72,85.66,85.72,33900.0,59.8868,59.9078,59.8658,59.9078,33900.0
2014-07-10 15:15:00,85.73,85.73,85.69,85.7,61600.0,59.9148,59.9148,59.8868,59.8938,61600.0
2014-07-10 15:20:00,85.7,85.71,85.64,85.67,62600.0,59.8938,59.9008,59.8519,59.8728,62600.0
2014-07-10 15:25:00,85.67,85.7,85.63,85.67,64200.0,59.8728,59.8938,59.8449,59.8728,64200.0
2014-07-10 15:30:00,85.66,85.74,85.63,85.73,65500.0,59.8658,59.9217,59.8449,59.9148,65500.0
2014-07-10 15:35:00,85.74,85.78,85.7,85.7,61400.0,59.9217,59.9497,59.8938,59.8938,61400.0
2014-07-10 15:40:00,85.71,85.75,85.68,85.72,96600.0,59.9008,59.9287,59.8798,59.9078,96600.0
2014-07-10 15:45:00,85.72,85.72,85.65,85.65,96100.0,59.9078,59.9078,59.8588,59.8588,96100.0
2014-07-10 15:50:00,85.65,85.7,85.64,85.67,158000.0,59.8588,59.8938,59.8519,59.8728,158000.0
2014-07-10 15:55:00,85.66,85.7,85.65,85.67,218300.0,59.8658,59.8938,59.8588,59.8728,218300.0
2014-07-11 09:30:00,85.52,85.61,85.17,85.35,110900.0,59.768,59.8309,59.5234,59.6492,110900.0
2014-07-11 09:35:00,85.38,85.4,84.95,85.07,75000.0,59.6701,59.6841,59.3696,59.4535,75000.0
2014-07-11 09:40:00,85.05,85.08,84.86,84.97,51200.0,59.4395,59.4605,59.3067,59.3836,51200.0
2014-07-11 09:45:00,84.97,85.21,84.93,85.16,48200.0,59.3836,59.5513,59.3557,59.5164,48200.0
2014-07-11 09:50:00,85.19,85.26,85.09,85.15,48800.0,59.5374,59.5863,59.4675,59.5094,48800.0
2014-07-11 09:55:00,85.16,85.22,85.05,85.05,52000.0,59.5164,59.5583,59.4395,59.4395,52000.0
2014-07-11 10:00:00,85.02,85.09,84.86,84.86,65200.0,59.4185,59.4675,59.3067,59.3067,65200.0
2014-07-11 10:05:00,84.86,84.98,84.84,84.88,68700.0,59.3067,59.3906,59.2928,59.3207,68700.0
2014-07-11 10:10:00,84.87,84.97,84.8,84.95,62600.0,59.3137,59.3836,59.2648,59.3696,62600.0
2014-07-11 10:15:00,84.96,85.05,84.81,85.05,96100.0,59.3766,59.4395,59.2718,59.4395,96100.0
2014-07-11 10:20:00,85.04,85.12,84.96,85.07,40100.0,59.4325,59.4884,59.3766,59.4535,40100.0
2014-07-11 10:25:00,85.06,85.2,85.06,85.16,62600.0,59.4465,59.5443,59.4465,59.5164,62600.0
2014-07-11 10:30:00,85.17,85.17,84.98,85.0,48100.0,59.5234,59.5234,59.3906,59.4046,48100.0
2014-07-11 10:35:00,84.99,84.99,84.88,84.88,33400.0,59.3976,59.3976,59.3207,59.3207,33400.0
2014-07-11 10:40:00,84.89,85.0,84.87,84.93,32500.0,59.3277,59.4046,59.3137,59.3557,32500.0
2014-07-11 10:45:00,84.94,85.14,84.89,85.13,43000.0,59.3626,59.5024,59.3277,59.4954,43000.0
2014-07-11 10:50:00,85.14,85.2,85.07,85.08,51200.0,59.5024,59.5443,59.4535,59.4605,51200.0
2014-07-11 10:55:00,85.08,85.09,84.97,84.99,29500.0,59.4605,59.4675,59.3836,59.3976,29500.0
2014-07-11 11:00:00,84.99,85.0,84.87,84.92,53700.0,59.3976,59.4046,59.3137,59.3487,53700.0
2014-07-11 11:05:00,84.91,84.94,84.83,84.89,58400.0,59.3417,59.3626,59.2858,59.3277,58400.0
2014-07-11 11:10:00,84.9,85.0,84.84,84.89,37100.0,59.3347,59.4046,59.2928,59.3277,37100.0
2014-07-11 11:15:00,84.9,84.98,84.85,84.86,33900.0,59.3347,59.3906,59.2997,59.3067,33900.0
2014-07-11 11:20:00,84.86,84.92,84.83,84.92,42800.0,59.3067,59.3487,59.2858,59.3487,42800.0
2014-07-11 11:25:00,84.92,85.07,84.92,85.07,43600.0,59.3487,59.4535,59.3487,59.4535,43600.0
2014-07-11 11:30:00,85.07,85.14,85.0,85.04,50900.0,59.4535,59.5024,59.4046,59.4325,50900.0
2014-07-11 11:35:00,85.05,85.05,84.97,84.97,29300.0,59.4395,59.4395,59.3836,59.3836,29300.0
2014-07-11 11:40:00,84.97,85.02,84.87,84.88,56500.0,59.3836,59.4185,59.3137,59.3207,56500.0
2014-07-11 11:45:00,84.88,84.93,84.85,84.86,23500.0,59.3207,59.3557,59.2997,59.3067,23500.0
2014-07-11 11:50:00,84.85,84.89,84.84,84.86,58500.0,59.2997,59.3277,59.2928,59.3067,58500.0
2014-07-11 11:55:00,84.85,84.86,84.81,84.83,28700.0,59.2997,59.3067,59.2718,59.2858,28700.0
2014-07-11 12:00:00,84.83,84.84,84.72,84.8,54800.0,59.2858,59.2928,59.2089,59.2648,54800.0
2014-07-11 12:05:00,84.81,84.82,84.7,84.77,46400.0,59.2718,59.2788,59.1949,59.2438,46400.0
2014-07-11 12:10:00,84.76,84.77,84.73,84.77,50300.0,59.2368,59.2438,59.2159,59.2438,50300.0
2014-07-11 12:15:00,84.76,84.76,84.68,84.72,39000.0,59.2368,59.2368,59.1809,59.2089,39000.0
2014-07-11 12:20:00,84.72,84.73,84.66,84.69,45000.0,59.2089,59.2159,59.167,59.1879,45000.0
2014-07-11 12:25:00,84.69,84.7,84.6,84.61,93400.0,59.1879,59.1949,59.125,59.132,93400.0
2014-07-11 12:30:00,84.62,84.76,84.61,84.73,41300.0,59.139,59.2368,59.132,59.2159,41300.0
2014-07-11 12:35:00,84.72,84.77,84.7,84.75,21300.0,59.2089,59.2438,59.1949,59.2299,21300.0
2014-07-11 12:40:00,84.74,84.77,84.69,84.71,59800.0,59.2229,59.2438,59.1879,59.2019,59800.0
2014-07-11 12:45:00,84.71,84.71,84.67,84.7,27100.0,59.2019,59.2019,59.1739,59.1949,27100.0
2014-07-11 12:50:00,84.7,84.7,84.66,84.68,24500.0,59.1949,59.1949,59.167,59.1809,24500.0
2014-07-11 12:55:00,84.7,84.7,84.65,84.67,22700.0,59.1949,59.1949,59.16,59.1739,22700.0
2014-07-11 13:00:00,84.67,84.71,84.65,84.66,53700.0,59.1739,59.2019,59.16,59.167,53700.0
2014-07-11 13:05:00,84.66,84.71,84.66,84.7,58300.0,59.167,59.2019,59.167,59.1949,58300.0
2014-07-11 13:10:00,84.7,84.71,84.64,84.66,52000.0,59.1949,59.2019,59.153,59.167,52000.0
2014-07-11 13:15:00,84.67,84.68,84.54,84.58,126700.0,59.1739,59.1809,59.0831,59.111,126700.0
2014-07-11 13:20:00,84.58,84.59,84.49,84.51,69000.0,59.111,59.118,59.0481,59.0621,69000.0
2014-07-11 13:25:00,84.5,84.51,84.47,84.49,81000.0,59.0551,59.0621,59.0342,59.0481,81000.0
2014-07-11 13:30:00,84.51,84.53,84.49,84.49,38000.0,59.0621,59.0761,59.0481,59.0481,38000.0
2014-07-11 13:35:00,84.49,84.49,84.44,84.46,52200.0,59.0481,59.0481,59.0132,59.0272,52200.0
2014-07-11 13:40:00,84.45,84.58,84.45,84.58,62500.0,59.0202,59.111,59.0202,59.111,62500.0
2014-07-11 13:45:00,84.58,84.64,84.57,84.64,31800.0,59.111,59.153,59.1041,59.153,31800.0
2014-07-11 13:50:00,84.64,84.66,84.59,84.59,37000.0,59.153,59.167,59.118,59.118,37000.0
2014-07-11 13:55:00,84.59,84.65,84.59,84.64,22000.0,59.118,59.16,59.118,59.153,22000.0
2014-07-11 14:00:00,84.64,84.65,84.59,84.61,29000.0,59.153,59.16,59.118,59.132,29000.0
2014-07-11 14:05:00,84.62,84.66,84.59,84.66,21300.0,59.139,59.167,59.118,59.167,21300.0
2014-07-11 14:10:00,84.65,84.72,84.65,84.68,37500.0,59.16,59.2089,59.16,59.1809,37500.0
2014-07-11 14:15:00,84.67,84.71,84.64,84.69,32900.0,59.1739,59.2019,59.153,59.1879,32900.0
2014-07-11 14:20:00,84.69,84.78,84.69,84.77,29400.0,59.1879,59.2508,59.1879,59.2438,29400.0
2014-07-11 14:25:00,84.78,84.83,84.78,84.81,49700.0,59.2508,59.2858,59.2508,59.2718,49700.0
2014-07-11 14:30:00,84.81,84.84,84.8,84.81,25800.0,59.2718,59.2928,59.2648,59.2718,25800.0
2014-07-11 14:35:00,84.81,84.82,84.77,84.78,33200.0,59.2718,59.2788,59.2438,59.2508,33200.0
2014-07-11 14:40:00,84.78,84.79,84.73,84.73,29000.0,59.2508,59.2578,59.2159,59.2159,29000.0
2014-07-11 14:45:00,84.73,84.73,84.7,84.7,21100.0,59.2159,59.2159,59.1949,59.1949,21100.0
2014-07-11 14:50:00,84.71,84.75,84.7,84.75,22700.0,59.2019,59.2299,59.1949,59.2299,22700.0
2014-07-11 14:55:00,84.74,84.75,84.71,84.71,21200.0,59.2229,59.2299,59.2019,59.2019,21200.0
2014-07-11 15:00:00,84.72,84.75,84.67,84.67,46700.0,59.2089,59.2299,59.1739,59.1739,46700.0
2014-07-11 15:05:00,84.67,84.74,84.66,84.7,117200.0,59.1739,59.2229,59.167,59.1949,117200.0
2014-07-11 15:10:00,84.71,84.72,84.67,84.68,37800.0,59.2019,59.2089,59.1739,59.1809,37800.0
2014-07-11 15:15:00,84.69,84.73,84.68,84.73,21600.0,59.1879,59.2159,59.1809,59.2159,21600.0
2014-07-11 15:20:00,84.73,84.77,84.72,84.77,26200.0,59.2159,59.2438,59.2089,59.2438,26200.0
2014-07-11 15:25:00,84.77,84.82,84.75,84.8,58700.0,59.2438,59.2788,59.2299,59.2648,58700.0
2014-07-11 15:30:00,84.8,84.82,84.77,84.79,47700.0,59.2648,59.2788,59.2438,59.2578,47700.0
2014-07-11 15:35:00,84.79,84.86,84.77,84.85,76800.0,59.2578,59.3067,59.2438,59.2997,76800.0
2014-07-11 15:40:00,84.85,84.89,84.83,84.88,71400.0,59.2997,59.3277,59.2858,59.3207,71400.0
2014-07-11 15:45:00,84.88,84.88,84.79,84.83,115600.0,59.3207,59.3207,59.2578,59.2858,115600.0
2014-07-11 15:50:00,84.83,84.84,84.77,84.77,128600.0,59.2858,59.2928,59.2438,59.2438,128600.0
2014-07-11 15:55:00,84.77,84.79,84.7,84.73,281700.0,59.2438,59.2578,59.1949,59.2159,281700.0
2014-07-14 09:30:00,85.13,85.24,84.99,85.21,129700.0,59.4954,59.5723,59.3976,59.5513,129700.0
2014-07-14 09:35:00,85.24,85.35,85.1,85.12,49800.0,59.5723,59.6492,59.4745,59.4884,49800.0
2014-07-14 09:40:00,85.12,85.15,84.96,84.99,137900.0,59.4884,59.5094,59.3766,59.3976,137900.0
2014-07-14 09:45:00,85.0,85.13,84.97,85.02,59700.0,59.4046,59.4954,59.3836,59.4185,59700.0
2014-07-14 09:50:00,85.04,85.13,84.96,84.98,54500.0,59.4325,59.4954,59.3766,59.3906,54500.0
2014-07-14 09:55:00,84.98,85.05,84.95,85.0,39300.0,59.3906,59.4395,59.3696,59.4046,39300.0
2014-07-14 10:00:00,85.02,85.05,84.94,84.97,35800.0,59.4185,59.4395,59.3626,59.3836,35800.0
2014-07-14 10:05:00,84.97,85.04,84.93,84.93,50500.0,59.3836,59.4325,59.3557,59.3557,50500.0
2014-07-14 10:10:00,84.92,85.09,84.92,85.08,46100.0,59.3487,59.4675,59.3487,59.4605,46100.0
2014-07-14 10:15:00,85.09,85.1,84.98,85.03,43400.0,59.4675,59.4745,59.3906,59.4255,43400.0
2014-07-14 10:20:00,85.03,85.04,84.96,85.02,26200.0,59.4255,59.4325,59.3766,59.4185,26200.0
2014-07-14 10:25:00,85.03,85.09,85.01,85.05,17700.0,59.4255,59.4675,59.4116,59.4395,17700.0
2014-07-14 10:30:00,85.06,85.18,85.06,85.17,59700.0,59.4465,59.5304,59.4465,59.5234,59700.0
2014-07-14 10:35:00,85.18,85.18,85.11,85.12,29600.0,59.5304,59.5304,59.4814,59.4884,29600.0
2014-07-14 10:40:00,85.11,85.16,85.08,85.14,33300.0,59.4814,59.5164,59.4605,59.5024,33300.0
2014-07-14 10:45:00,85.14,85.18,85.08,85.08,32800.0,59.5024,59.5304,59.4605,59.4605,32800.0
2014-07-14 10:50:00,85.1,85.11,85.04,85.06,17300.0,59.4745,59.4814,59.4325,59.4465,17300.0
2014-07-14 10:55:00,85.06,85.15,85.06,85.07,28400.0,59.4465,59.5094,59.4465,59.4535,28400.0
2014-07-14 11:00:00,85.07,85.11,85.03,85.07,27700.0,59.4535,59.4814,59.4255,59.4535,27700.0
2014-07-14 11:05:00,85.07,85.12,85.03,85.04,33700.0,59.4535,59.4884,59.4255,59.4325,33700.0
2014-07-14 11:10:00,85.05,85.16,85.03,85.15,56800.0,59.4395,59.5164,59.4255,59.5094,56800.0
2014-07-14 11:15:00,85.16,85.17,85.1,85.11,50600.0,59.5164,59.5234,59.4745,59.4814,50600.0
2014-07-14 11:20:00,85.12,85.24,85.12,85.21,30100.0,59.4884,59.5723,59.4884,59.5513,30100.0
2014-07-14 11:25:00,85.22,85.3,85.2,85.28,47500.0,59.5583,59.6142,59.5443,59.6003,47500.0
2014-07-14 11:30:00,85.28,85.38,85.28,85.37,64100.0,59.6003,59.6701,59.6003,59.6632,64100.0
2014-07-14 11:35:00,85.38,85.43,85.35,85.36,34900.0,59.6701,59.7051,59.6492,59.6562,34900.0
2014-07-14 11:40:00,85.37,85.47,85.34,85.45,27200.0,59.6632,59.733,59.6422,59.7191,27200.0
2014-07-14 11:45:00,85.45,85.47,85.38,85.42,33800.0,59.7191,59.733,59.6701,59.6981,33800.0
2014-07-14 11:50:00,85.41,85.48,85.41,85.46,23900.0,59.6911,59.74,59.6911,59.7261,23900.0
2014-07-14 11:55:00,85.47,85.54,85.46,85.47,59700.0,59.733,59.782,59.7261,59.733,59700.0
2014-07-14 12:00:00,85.48,85.53,85.43,85.44,19900.0,59.74,59.775,59.7051,59.7121,19900.0
2014-07-14 12:05:00,85.43,85.5,85.42,85.49,22900.0,59.7051,59.754,59.6981,59.747,22900.0
2014-07-14 12:10:00,85.49,85.49,85.45,85.48,19600.0,59.747,59.747,59.7191,59.74,19600.0
2014-07-14 12:15:00,85.48,85.56,85.47,85.5,47700.0,59.74,59.7959,59.733,59.754,47700.0
2014-07-14 12:20:00,85.49,85.57,85.48,85.56,29800.0,59.747,59.8029,59.74,59.7959,29800.0
2014-07-14 12:25:00,85.55,85.58,85.52,85.57,18400.0,59.789,59.8099,59.768,59.8029,18400.0
2014-07-14 12:30:00,85.58,85.59,85.53,85.56,32800.0,59.8099,59.8169,59.775,59.7959,32800.0
2014-07-14 12:35:00,85.55,85.57,85.5,85.55,32000.0,59.789,59.8029,59.754,59.789,32000.0
2014-07-14 12:40:00,85.54,85.6,85.54,85.59,22700.0,59.782,59.8239,59.782,59.8169,22700.0
2014-07-14 12:45:00,85.59,85.61,85.55,85.59,45100.0,59.8169,59.8309,59.789,59.8169,45100.0
2014-07-14 12:50:00,85.58,85.59,85.46,85.47,46100.0,59.8099,59.8169,59.7261,59.733,46100.0
2014-07-14 12:55:00,85.47,85.49,85.45,85.47,27200.0,59.733,59.747,59.7191,59.733,27200.0
2014-07-14 13:00:00,85.48,85.48,85.36,85.37,22300.0,59.74,59.74,59.6562,59.6632,22300.0
2014-07-14 13:05:00,85.37,85.37,85.29,85.31,34700.0,59.6632,59.6632,59.6072,59.6212,34700.0
2014-07-14 13:10:00,85.31,85.43,85.29,85.42,49900.0,59.6212,59.7051,59.6072,59.6981,49900.0
2014-07-14 13:15:00,85.43,85.44,85.35,85.39,44200.0,59.7051,59.7121,59.6492,59.6771,44200.0
2014-07-14 13:20:00,85.38,85.42,85.37,85.41,27300.0,59.6701,59.6981,59.6632,59.6911,27300.0
2014-07-14 13:25:00,85.41,85.41,85.36,85.38,14900.0,59.6911,59.6911,59.6562,59.6701,14900.0
2014-07-14 13:30:00,85.38,85.43,85.37,85.37,26300.0,59.6701,59.7051,59.6632,59.6632,26300.0
2014-07-14 13:35:00,85.38,85.45,85.38,85.45,26600.0,59.6701,59.7191,59.6701,59.7191,26600.0
2014-07-14 13:40:00,85.45,85.47,85.4,85.45,27400.0,59.7191,59.733,59.6841,59.7191,27400.0
2014-07-14 13:45:00,85.44,85.49,85.43,85.45,31600.0,59.7121,59.747,59.7051,59.7191,31600.0
2014-07-14 13:50:00,85.45,85.54,85.45,85.54,31600.0,59.7191,59.782,59.7191,59.782,31600.0
2014-07-14 13:55:00,85.53,85.57,85.5,85.56,32200.0,59.775,59.8029,59.754,59.7959,32200.0
2014-07-14 14:00:00,85.57,85.58,85.5,85.53,56600.0,59.8029,59.8099,59.754,59.775,56600.0
2014-07-14 14:05:00,85.53,85.57,85.5,85.52,28000.0,59.775,59.8029,59.754,59.768,28000.0
2014-07-14 14:10:00,85.51,85.55,85.5,85.55,23700.0,59.761,59.789,59.754,59.789,23700.0
2014-07-14 14:15:00,85.55,85.58,85.51,85.51,61300.0,59.789,59.8099,59.761,59.761,61300.0
2014-07-14 14:20:00,85.51,85.56,85.49,85.55,102500.0,59.761,59.7959,59.747,59.789,102500.0
2014-07-14 14:25:00,85.55,85.63,85.55,85.61,34300.0,59.789,59.8449,59.789,59.8309,34300.0
2014-07-14 14:30:00,85.61,85.65,85.6,85.63,30300.0,59.8309,59.8588,59.8239,59.8449,30300.0
2014-07-14 14:35:00,85.62,85.62,85.59,85.62,35900.0,59.8379,59.8379,59.8169,59.8379,35900.0
2014-07-14 14:40:00,85.61,85.68,85.61,85.67,26400.0,59.8309,59.8798,59.8309,59.8728,26400.0
2014-07-14 14:45:00,85.67,85.7,85.67,85.69,31000.0,59.8728,59.8938,59.8728,59.8868,31000.0
2014-07-14 14:50:00,85.68,85.7,85.67,85.67,60800.0,59.8798,59.8938,59.8728,59.8728,60800.0
2014-07-14 14:55:00,85.67,85.69,85.65,85.67,22300.0,59.8728,59.8868,59.8588,59.8728,22300.0
2014-07-14 15:00:00,85.68,85.7,85.67,85.69,32100.0,59.8798,59.8938,59.8728,59.8868,32100.0
2014-07-14 15:05:00,85.69,85.71,85.66,85.69,41500.0,59.8868,59.9008,59.8658,59.8868,41500.0
2014-07-14 15:10:00,85.7,85.7,85.68,85.7,25400.0,59.8938,59.8938,59.8798,59.8938,25400.0
2014-07-14 15:15:00,85.69,85.72,85.69,85.71,29000.0,59.8868,59.9078,59.8868,59.9008,29000.0
2014-07-14 15:20:00,85.72,85.79,85.71,85.79,48100.0,59.9078,59.9567,59.9008,59.9567,48100.0
2014-07-14 15:25:00,85.79,85.85,85.78,85.84,72900.0,59.9567,59.9986,59.9497,59.9916,72900.0
2014-07-14 15:30:00,85.84,85.84,85.78,85.81,84200.0,59.9916,59.9916,59.9497,59.9707,84200.0
2014-07-14 15:35:00,85.81,85.82,85.76,85.78,59600.0,59.9707,59.9777,59.9357,59.9497,59600.0
2014-07-14 15:40:00,85.77,85.84,85.77,85.8,65800.0,59.9427,59.9916,59.9427,59.9637,65800.0
2014-07-14 15:45:00,85.81,85.9,85.78,85.85,133600.0,59.9707,60.0336,59.9497,59.9986,133600.0
2014-07-14 15:50:00,85.85,85.86,85.83,85.84,125400.0,59.9986,60.0056,59.9846,59.9916,125400.0
2014-07-14 15:55:00,85.84,85.86,85.8,85.85,229200.0,59.9916,60.0056,59.9637,59.9986,229200.0
2014-07-15 09:30:00,85.63,85.8,85.47,85.47,194600.0,59.8449,59.9637,59.733,59.733,194600.0
2014-07-15 09:35:00,85.47,85.47,85.19,85.37,100600.0,59.733,59.733,59.5374,59.6632,100600.0
2014-07-15 09:40:00,85.35,85.39,85.29,85.36,50900.0,59.6492,59.6771,59.6072,59.6562,50900.0
2014-07-15 09:45:00,85.38,85.38,85.21,85.3,90200.0,59.6701,59.6701,59.5513,59.6142,90200.0
2014-07-15 09:50:00,85.28,85.3,85.03,85.13,88300.0,59.6003,59.6142,59.4255,59.4954,88300.0
2014-07-15 09:55:00,85.12,85.12,85.03,85.06,71700.0,59.4884,59.4884,59.4255,59.4465,71700.0
2014-07-15 10:00:00,85.04,85.11,84.93,84.93,165600.0,59.4325,59.4814,59.3557,59.3557,165600.0
2014-07-15 10:05:00,84.93,85.22,84.92,85.16,62800.0,59.3557,59.5583,59.3487,59.5164,62800.0
2014-07-15 10:10:00,85.16,85.25,85.1,85.1,56900.0,59.5164,59.5793,59.4745,59.4745,56900.0
2014-07-15 10:15:00,85.09,85.13,84.99,85.0,43800.0,59.4675,59.4954,59.3976,59.4046,43800.0
2014-07-15 10:20:00,85.0,85.11,84.98,85.06,44400.0,59.4046,59.4814,59.3906,59.4465,44400.0
2014-07-15 10:25:00,85.05,85.11,85.03,85.04,25600.0,59.4395,59.4814,59.4255,59.4325,25600.0
2014-07-15 10:30:00,85.03,85.09,85.01,85.01,47200.0,59.4255,59.4675,59.4116,59.4116,47200.0
2014-07-15 10:35:00,85.01,85.07,84.94,84.94,56200.0,59.4116,59.4535,59.3626,59.3626,56200.0
2014-07-15 10:40:00,84.94,84.96,84.85,84.92,77500.0,59.3626,59.3766,59.2997,59.3487,77500.0
2014-07-15 10:45:00,84.92,84.92,84.73,84.74,104200.0,59.3487,59.3487,59.2159,59.2229,104200.0
2014-07-15 10:50:00,84.74,84.86,84.65,84.82,88500.0,59.2229,59.3067,59.16,59.2788,88500.0
2014-07-15 10:55:00,84.82,84.82,84.64,84.66,49200.0,59.2788,59.2788,59.153,59.167,49200.0
2014-07-15 11:00:00,84.64,84.65,84.51,84.52,78000.0,59.153,59.16,59.0621,59.0691,78000.0
2014-07-15 11:05:00,84.51,84.64,84.5,84.64,53200.0,59.0621,59.153,59.0551,59.153,53200.0
2014-07-15 11:10:00,84.64,84.8,84.63,84.79,80300.0,59.153,59.2648,59.146,59.2578,80300.0
2014-07-15 11:15:00,84.8,84.86,84.73,84.83,47800.0,59.2648,59.3067,59.2159,59.2858,47800.0
2014-07-15 11:20:00,84.81,84.86,84.76,84.86,45600.0,59.2718,59.3067,59.2368,59.3067,45600.0
2014-07-15 11:25:00,84.85,84.86,84.69,84.7,43900.0,59.2997,59.3067,59.1879,59.1949,43900.0
2014-07-15 11:30:00,84.69,84.74,84.62,84.63,49300.0,59.1879,59.2229,59.139,59.146,49300.0
2014-07-15 11:35:00,84.62,84.65,84.59,84.64,47200.0,59.139,59.16,59.118,59.153,47200.0
2014-07-15 11:40:00,84.63,84.64,84.52,84.55,58800.0,59.146,59.153,59.0691,59.0901,58800.0
2014-07-15 11:45:00,84.54,84.63,84.53,84.54,54700.0,59.0831,59.146,59.0761,59.0831,54700.0
2014-07-15 11:50:00,84.54,84.63,84.53,84.63,45900.0,59.0831,59.146,59.0761,59.146,45900.0
2014-07-15 11:55:00,84.62,84.63,84.45,84.46,66200.0,59.139,59.146,59.0202,59.0272,66200.0
2014-07-15 12:00:00,84.45,84.46,84.32,84.36,48600.0,59.0202,59.0272,58.9293,58.9573,48600.0
2014-07-15 12:05:00,84.36,84.64,84.35,84.58,84300.0,58.9573,59.153,58.9503,59.111,84300.0
2014-07-15 12:10:00,84.59,84.62,84.52,84.52,49900.0,59.118,59.139,59.0691,59.0691,49900.0
2014-07-15 12:15:00,84.52,84.63,84.51,84.62,21400.0,59.0691,59.146,59.0621,59.139,21400.0
2014-07-15 12:20:00,84.61,84.63,84.54,84.57,18200.0,59.132,59.146,59.0831,59.1041,18200.0
2014-07-15 12:25:00,84.57,84.63,84.56,84.57,21800.0,59.1041,59.146,59.0971,59.1041,21800.0
2014-07-15 12:30:00,84.58,84.74,84.58,84.71,35300.0,59.111,59.2229,59.111,59.2019,35300.0
2014-07-15 12:35:00,84.71,84.76,84.7,84.73,46300.0,59.2019,59.2368,59.1949,59.2159,46300.0
2014-07-15 12:40:00,84.73,84.84,84.71,84.81,33100.0,59.2159,59.2928,59.2019,59.2718,33100.0
2014-07-15 12:45:00,84.81,84.9,84.8,84.88,22300.0,59.2718,59.3347,59.2648,59.3207,22300.0
2014-07-15 12:50:00,84.88,84.88,84.81,84.81,21400.0,59.3207,59.3207,59.2718,59.2718,21400.0
2014-07-15 12:55:00,84.81,84.85,84.78,84.8,41300.0,59.2718,59.2997,59.2508,59.2648,41300.0
2014-07-15 13:00:00,84.79,84.85,84.79,84.81,26000.0,59.2578,59.2997,59.2578,59.2718,26000.0
2014-07-15 13:05:00,84.81,84.83,84.78,84.79,35800.0,59.2718,59.2858,59.2508,59.2578,35800.0
2014-07-15 13:10:00,84.79,84.93,84.78,84.92,21500.0,59.2578,59.3557,59.2508,59.3487,21500.0
2014-07-15 13:15:00,84.93,85.08,84.93,85.07,68300.0,59.3557,59.4605,59.3557,59.4535,68300.0
2014-07-15 13:20:00,85.08,85.11,84.99,84.99,28800.0,59.4605,59.4814,59.3976,59.3976,28800.0
2014-07-15 13:25:00,85.0,85.0,84.9,84.9,37100.0,59.4046,59.4046,59.3347,59.3347,37100.0
2014-07-15 13:30:00,84.9,84.99,84.9,84.92,28500.0,59.3347,59.3976,59.3347,59.3487,28500.0
2014-07-15 13:35:00,84.91,85.0,84.88,84.92,45900.0,59.3417,59.4046,59.3207,59.3487,45900.0
2014-07-15 13:40:00,84.92,84.92,84.83,84.85,47100.0,59.3487,59.3487,59.2858,59.2997,47100.0
2014-07-15 13:45:00,84.85,84.91,84.82,84.91,37600.0,59.2997,59.3417,59.2788,59.3417,37600.0
2014-07-15 13:50:00,84.91,84.96,84.83,84.84,38400.0,59.3417,59.3766,59.2858,59.2928,38400.0
2014-07-15 13:55:00,84.84,84.85,84.75,84.77,44000.0,59.2928,59.2997,59.2299,59.2438,44000.0
2014-07-15 14:00:00,84.78,84.84,84.76,84.76,39300.0,59.2508,59.2928,59.2368,59.2368,39300.0
2014-07-15 14:05:00,84.76,84.85,84.75,84.84,44400.0,59.2368,59.2997,59.2299,59.2928,44400.0
2014-07-15 14:10:00,84.83,84.93,84.83,84.88,35900.0,59.2858,59.3557,59.2858,59.3207,35900.0
2014-07-15 14:15:00,84.87,84.92,84.85,84.86,60100.0,59.3137,59.3487,59.2997,59.3067,60100.0
2014-07-15 14:20:00,84.86,84.89,84.85,84.86,66300.0,59.3067,59.3277,59.2997,59.3067,66300.0
2014-07-15 14:25:00,84.87,84.92,84.8,84.85,34100.0,59.3137,59.3487,59.2648,59.2997,34100.0
2014-07-15 14:30:00,84.86,84.88,84.78,84.78,124500.0,59.3067,59.3207,59.2508,59.2508,124500.0
2014-07-15 14:35:00,84.77,84.79,84.75,84.77,28900.0,59.2438,59.2578,59.2299,59.2438,28900.0
2014-07-15 14:40:00,84.76,84.79,84.75,84.78,26300.0,59.2368,59.2578,59.2299,59.2508,26300.0
2014-07-15 14:45:00,84.78,84.79,84.74,84.75,39100.0,59.2508,59.2578,59.2229,59.2299,39100.0
2014-07-15 14:50:00,84.75,84.75,84.7,84.73,48900.0,59.2299,59.2299,59.1949,59.2159,48900.0
2014-07-15 14:55:00,84.72,84.75,84.68,84.75,87700.0,59.2089,59.2299,59.1809,59.2299,87700.0
2014-07-15 15:00:00,84.75,84.8,84.71,84.73,63600.0,59.2299,59.2648,59.2019,59.2159,63600.0
2014-07-15 15:05:00,84.73,84.75,84.7,84.72,62300.0,59.2159,59.2299,59.1949,59.2089,62300.0
2014-07-15 15:10:00,84.72,84.8,84.69,84.8,45500.0,59.2089,59.2648,59.1879,59.2648,45500.0
2014-07-15 15:15:00,84.79,84.8,84.7,84.71,80300.0,59.2578,59.2648,59.1949,59.2019,80300.0
2014-07-15 15:20:00,84.72,84.75,84.69,84.7,49300.0,59.2089,59.2299,59.1879,59.1949,49300.0
2014-07-15 15:25:00,84.7,84.75,84.7,84.73,43200.0,59.1949,59.2299,59.1949,59.2159,43200.0
2014-07-15 15:30:00,84.74,84.75,84.71,84.73,54900.0,59.2229,59.2299,59.2019,59.2159,54900.0
2014-07-15 15:35:00,84.74,84.77,84.73,84.74,52000.0,59.2229,59.2438,59.2159,59.2229,52000.0
2014-07-15 15:40:00,84.75,84.78,84.71,84.75,91300.0,59.2299,59.2508,59.2019,59.2299,91300.0
2014-07-15 15:45:00,84.75,84.79,84.74,84.79,119700.0,59.2299,59.2578,59.2229,59.2578,119700.0
2014-07-15 15:50:00,84.78,84.79,84.73,84.74,143100.0,59.2508,59.2578,59.2159,59.2229,143100.0
2014-07-15 15:55:00,84.75,84.8,84.72,84.73,286600.0,59.2299,59.2648,59.2089,59.2159,286600.0
2014-07-16 09:30:00,85.22,85.6,85.17,85.6,195100.0,59.5583,59.8239,59.5234,59.8239,195100.0
2014-07-16 09:35:00,85.6,85.82,85.59,85.81,84900.0,59.8239,59.9777,59.8169,59.9707,84900.0
2014-07-16 09:40:00,85.78,85.84,85.55,85.64,96400.0,59.9497,59.9916,59.789,59.8519,96400.0
2014-07-16 09:45:00,85.63,85.79,85.56,85.57,134900.0,59.8449,59.9567,59.7959,59.8029,134900.0
2014-07-16 09:50:00,85.59,85.63,85.51,85.53,52800.0,59.8169,59.8449,59.761,59.775,52800.0
2014-07-16 09:55:00,85.51,85.58,85.45,85.53,90700.0,59.761,59.8099,59.7191,59.775,90700.0
2014-07-16 10:00:00,85.53,85.6,85.32,85.35,81200.0,59.775,59.8239,59.6282,59.6492,81200.0
2014-07-16 10:05:00,85.36,85.48,85.36,85.41,55600.0,59.6562,59.74,59.6562,59.6911,55600.0
2014-07-16 10:10:00,85.41,85.61,85.4,85.61,53800.0,59.6911,59.8309,59.6841,59.8309,53800.0
2014-07-16 10:15:00,85.6,85.73,85.6,85.71,68800.0,59.8239,59.9148,59.8239,59.9008,68800.0
2014-07-16 10:20:00,85.71,85.76,85.7,85.74,33200.0,59.9008,59.9357,59.8938,59.9217,33200.0
2014-07-16 10:25:00,85.73,85.77,85.69,85.74,37000.0,59.9148,59.9427,59.8868,59.9217,37000.0
2014-07-16 10:30:00,85.76,85.79,85.74,85.77,45500.0,59.9357,59.9567,59.9217,59.9427,45500.0
2014-07-16 10:35:00,85.78,85.82,85.77,85.81,63100.0,59.9497,59.9777,59.9427,59.9707,63100.0
2014-07-16 10:40:00,85.82,85.99,85.82,85.96,122600.0,59.9777,60.0965,59.9777,60.0755,122600.0
2014-07-16 10:45:00,85.96,85.97,85.82,85.84,49400.0,60.0755,60.0825,59.9777,59.9916,49400.0
2014-07-16 10:50:00,85.84,85.88,85.79,85.81,37800.0,59.9916,60.0196,59.9567,59.9707,37800.0
2014-07-16 10:55:00,85.81,85.89,85.8,85.86,38300.0,59.9707,60.0266,59.9637,60.0056,38300.0
2014-07-16 11:00:00,85.86,85.86,85.76,85.81,52700.0,60.0056,60.0056,59.9357,59.9707,52700.0
2014-07-16 11:05:00,85.81,85.87,85.78,85.84,20500.0,59.9707,60.0126,59.9497,59.9916,20500.0
2014-07-16 11:10:00,85.84,85.88,85.82,85.87,19400.0,59.9916,60.0196,59.9777,60.0126,19400.0
2014-07-16 11:15:00,85.88,85.91,85.83,85.83,27100.0,60.0196,60.0406,59.9846,59.9846,27100.0
2014-07-16 11:20:00,85.82,85.86,85.78,85.81,36800.0,59.9777,60.0056,59.9497,59.9707,36800.0
2014-07-16 11:25:00,85.8,85.84,85.78,85.81,23700.0,59.9637,59.9916,59.9497,59.9707,23700.0
2014-07-16 11:30:00,85.8,85.84,85.79,85.8,25200.0,59.9637,59.9916,59.9567,59.9637,25200.0
2014-07-16 11:35:00,85.8,85.83,85.75,85.76,33800.0,59.9637,59.9846,59.9287,59.9357,33800.0
2014-07-16 11:40:00,85.76,85.79,85.75,85.78,22800.0,59.9357,59.9567,59.9287,59.9497,22800.0
2014-07-16 11:45:00,85.78,85.81,85.76,85.76,20100.0,59.9497,59.9707,59.9357,59.9357,20100.0
2014-07-16 11:50:00,85.77,85.8,85.74,85.75,26500.0,59.9427,59.9637,59.9217,59.9287,26500.0
2014-07-16 11:55:00,85.75,85.79,85.74,85.79,17100.0,59.9287,59.9567,59.9217,59.9567,17100.0
2014-07-16 12:00:00,85.78,85.81,85.76,85.79,30300.0,59.9497,59.9707,59.9357,59.9567,30300.0
2014-07-16 12:05:00,85.8,85.96,85.79,85.96,63800.0,59.9637,60.0755,59.9567,60.0755,63800.0
2014-07-16 12:10:00,85.95,86.03,85.95,86.02,47000.0,60.0685,60.1244,60.0685,60.1174,47000.0
2014-07-16 12:15:00,86.02,86.03,85.97,85.98,26900.0,60.1174,60.1244,60.0825,60.0895,26900.0
2014-07-16 12:20:00,85.97,86.02,85.96,85.97,24800.0,60.0825,60.1174,60.0755,60.0825,24800.0
2014-07-16 12:25:00,85.97,86.01,85.94,85.97,24200.0,60.0825,60.1104,60.0615,60.0825,24200.0
2014-07-16 12:30:00,85.98,86.01,85.97,86.0,27500.0,60.0895,60.1104,60.0825,60.1034,27500.0
2014-07-16 12:35:00,86.0,86.02,85.95,85.96,27700.0,60.1034,60.1174,60.0685,60.0755,27700.0
2014-07-16 12:40:00,85.96,85.98,85.92,85.98,18600.0,60.0755,60.0895,60.0475,60.0895,18600.0
2014-07-16 12:45:00,85.97,86.0,85.94,85.94,74000.0,60.0825,60.1034,60.0615,60.0615,74000.0
2014-07-16 12:50:00,85.95,85.99,85.95,85.96,21300.0,60.0685,60.0965,60.0685,60.0755,21300.0
2014-07-16 12:55:00,85.96,86.12,85.95,86.11,196100.0,60.0755,60.1873,60.0685,60.1803,196100.0
2014-07-16 13:00:00,86.12,86.28,86.12,86.21,182800.0,60.1873,60.2991,60.1873,60.2502,182800.0
2014-07-16 13:05:00,86.21,86.27,86.2,86.27,42700.0,60.2502,60.2921,60.2432,60.2921,42700.0
2014-07-16 13:10:00,86.27,86.36,86.25,86.26,92100.0,60.2921,60.355,60.2782,60.2852,92100.0
2014-07-16 13:15:00,86.26,86.29,86.23,86.26,41200.0,60.2852,60.3061,60.2642,60.2852,41200.0
2014-07-16 13:20:00,86.26,86.34,86.25,86.33,34700.0,60.2852,60.3411,60.2782,60.3341,34700.0
2014-07-16 13:25:00,86.33,86.35,86.3,86.34,40700.0,60.3341,60.3481,60.3131,60.3411,40700.0
2014-07-16 13:30:00,86.34,86.42,86.34,86.39,78300.0,60.3411,60.397,60.3411,60.376,78300.0
2014-07-16 13:35:00,86.4,86.41,86.37,86.4,71000.0,60.383,60.39,60.362,60.383,71000.0
2014-07-16 13:40:00,86.4,86.46,86.4,86.45,64800.0,60.383,60.4249,60.383,60.4179,64800.0
2014-07-16 13:45:00,86.46,86.48,86.41,86.45,37800.0,60.4249,60.4389,60.39,60.4179,37800.0
2014-07-16 13:50:00,86.45,86.46,86.39,86.39,72100.0,60.4179,60.4249,60.376,60.376,72100.0
2014-07-16 13:55:00,86.39,86.42,86.37,86.4,63300.0,60.376,60.397,60.362,60.383,63300.0
2014-07-16 14:00:00,86.4,86.44,86.36,86.43,102200.0,60.383,60.411,60.355,60.404,102200.0
2014-07-16 14:05:00,86.43,86.47,86.42,86.46,44600.0,60.404,60.4319,60.397,60.4249,44600.0
2014-07-16 14:10:00,86.46,86.5,86.46,86.5,40600.0,60.4249,60.4529,60.4249,60.4529,40600.0
2014-07-16 14:15:00,86.5,86.55,86.5,86.54,55100.0,60.4529,60.4878,60.4529,60.4808,55100.0
2014-07-16 14:20:00,86.54,86.59,86.54,86.59,44500.0,60.4808,60.5158,60.4808,60.5158,44500.0
2014-07-16 14:25:00,86.59,86.68,86.58,86.66,73200.0,60.5158,60.5787,60.5088,60.5647,73200.0
2014-07-16 14:30:00,86.66,86.69,86.65,86.65,56200.0,60.5647,60.5857,60.5577,60.5577,56200.0
2014-07-16 14:35:00,86.65,86.73,86.65,86.66,95400.0,60.5577,60.6136,60.5577,60.5647,95400.0
2014-07-16 14:40:00,86.67,86.73,86.65,86.72,62700.0,60.5717,60.6136,60.5577,60.6066,62700.0
2014-07-16 14:45:00,86.72,86.76,86.7,86.75,62500.0,60.6066,60.6346,60.5927,60.6276,62500.0
2014-07-16 14:50:00,86.75,86.75,86.61,86.63,82900.0,60.6276,60.6276,60.5298,60.5437,82900.0
2014-07-16 14:55:00,86.63,86.64,86.55,86.56,42100.0,60.5437,60.5507,60.4878,60.4948,42100.0
2014-07-16 15:00:00,86.55,86.57,86.52,86.52,59200.0,60.4878,60.5018,60.4669,60.4669,59200.0
2014-07-16 15:05:00,86.52,86.55,86.51,86.55,66300.0,60.4669,60.4878,60.4599,60.4878,66300.0
2014-07-16 15:10:00,86.55,86.55,86.5,86.5,41400.0,60.4878,60.4878,60.4529,60.4529,41400.0
2014-07-16 15:15:00,86.5,86.59,86.5,86.54,52400.0,60.4529,60.5158,60.4529,60.4808,52400.0
2014-07-16 15:20:00,86.54,86.62,86.54,86.6,52900.0,60.4808,60.5368,60.4808,60.5228,52900.0
2014-07-16 15:25:00,86.6,86.64,86.53,86.6,108300.0,60.5228,60.5507,60.4739,60.5228,108300.0
2014-07-16 15:30:00,86.59,86.65,86.59,86.6,74300.0,60.5158,60.5577,60.5158,60.5228,74300.0
2014-07-16 15:35:00,86.6,86.67,86.59,86.66,100100.0,60.5228,60.5717,60.5158,60.5647,100100.0
2014-07-16 15:40:00,86.66,86.67,86.63,86.64,95600.0,60.5647,60.5717,60.5437,60.5507,95600.0
2014-07-16 15:45:00,86.64,86.66,86.6,86.6,171000.0,60.5507,60.5647,60.5228,60.5228,171000.0
2014-07-16 15:50:00,86.61,86.62,86.56,86.56,257900.0,60.5298,60.5368,60.4948,60.4948,257900.0
2014-07-16 15:55:00,86.55,86.7,86.55,86.69,336700.0,60.4878,60.5927,60.4878,60.5857,336700.0
2014-07-17 09:30:00,86.02,86.4,86.01,86.28,239200.0,60.6357,60.9035,60.6286,60.819,239200.0
2014-07-17 09:35:00,86.27,86.3,86.03,86.07,89100.0,60.8119,60.8331,60.6427,60.6709,89100.0
2014-07-17 09:40:00,86.07,86.13,85.94,85.98,59500.0,60.6709,60.7132,60.5793,60.6075,59500.0
2014-07-17 09:45:00,85.98,86.13,85.98,85.99,77400.0,60.6075,60.7132,60.6075,60.6145,77400.0
2014-07-17 09:50:00,85.96,86.02,85.89,86.01,48700.0,60.5934,60.6357,60.544,60.6286,48700.0
2014-07-17 09:55:00,86.0,86.24,86.0,86.2,78500.0,60.6216,60.7908,60.6216,60.7626,78500.0
2014-07-17 10:00:00,86.21,86.24,86.1,86.13,69100.0,60.7696,60.7908,60.6921,60.7132,69100.0
2014-07-17 10:05:00,86.15,86.16,86.03,86.13,78300.0,60.7273,60.7344,60.6427,60.7132,78300.0
2014-07-17 10:10:00,86.13,86.16,86.08,86.11,72300.0,60.7132,60.7344,60.678,60.6991,72300.0
2014-07-17 10:15:00,86.12,86.17,86.06,86.12,36500.0,60.7062,60.7414,60.6639,60.7062,36500.0
2014-07-17 10:20:00,86.12,86.15,86.07,86.08,42300.0,60.7062,60.7273,60.6709,60.678,42300.0
2014-07-17 10:25:00,86.09,86.13,86.02,86.03,46100.0,60.685,60.7132,60.6357,60.6427,46100.0
2014-07-17 10:30:00,86.03,86.08,85.93,85.97,61400.0,60.6427,60.678,60.5722,60.6004,61400.0
2014-07-17 10:35:00,85.98,85.98,85.86,85.9,38500.0,60.6075,60.6075,60.5229,60.5511,38500.0
2014-07-17 10:40:00,85.89,85.89,85.8,85.81,41100.0,60.544,60.544,60.4806,60.4877,41100.0
2014-07-17 10:45:00,85.81,85.83,85.63,85.64,43300.0,60.4877,60.5017,60.3608,60.3678,43300.0
2014-07-17 10:50:00,85.64,85.68,85.54,85.54,39600.0,60.3678,60.396,60.2973,60.2973,39600.0
2014-07-17 10:55:00,85.55,85.58,85.51,85.53,31500.0,60.3044,60.3255,60.2762,60.2903,31500.0
2014-07-17 11:00:00,85.52,85.52,85.37,85.4,92200.0,60.2832,60.2832,60.1775,60.1986,92200.0
2014-07-17 11:05:00,85.41,85.45,85.36,85.4,27300.0,60.2057,60.2339,60.1704,60.1986,27300.0
2014-07-17 11:10:00,85.4,85.4,85.21,85.24,42000.0,60.1986,60.1986,60.0647,60.0859,42000.0
2014-07-17 11:15:00,85.25,85.25,85.15,85.2,46200.0,60.0929,60.0929,60.0224,60.0577,46200.0
2014-07-17 11:20:00,85.2,85.37,85.19,85.25,34900.0,60.0577,60.1775,60.0506,60.0929,34900.0
2014-07-17 11:25:00,85.24,85.26,85.05,85.1,38000.0,60.0859,60.1,59.9519,59.9872,38000.0
2014-07-17 11:30:00,85.09,85.09,84.94,84.98,113000.0,59.9801,59.9801,59.8744,59.9026,113000.0
2014-07-17 11:35:00,84.99,85.21,84.99,85.19,69600.0,59.9096,60.0647,59.9096,60.0506,69600.0
2014-07-17 11:40:00,85.19,85.22,85.15,85.17,40800.0,60.0506,60.0718,60.0224,60.0365,40800.0
2014-07-17 11:45:00,85.16,85.18,85.07,85.12,28300.0,60.0295,60.0436,59.966,60.0013,28300.0
2014-07-17 11:50:00,85.11,85.14,85.05,85.07,35500.0,59.9942,60.0154,59.9519,59.966,35500.0
2014-07-17 11:55:00,85.09,85.1,84.98,85.01,32000.0,59.9801,59.9872,59.9026,59.9237,32000.0
2014-07-17 12:00:00,85.0,85.03,84.86,84.92,56600.0,59.9167,59.9378,59.818,59.8603,56600.0
2014-07-17 12:05:00,84.93,85.0,84.86,84.88,58200.0,59.8673,59.9167,59.818,59.8321,58200.0
2014-07-17 12:10:00,84.88,84.98,84.88,84.95,53500.0,59.8321,59.9026,59.8321,59.8814,53500.0
2014-07-17 12:15:00,84.97,85.07,84.94,85.06,110400.0,59.8955,59.966,59.8744,59.959,110400.0
2014-07-17 12:20:00,85.05,85.08,84.98,85.01,44200.0,59.9519,59.9731,59.9026,59.9237,44200.0
2014-07-17 12:25:00,85.0,85.01,84.95,85.0,19400.0,59.9167,59.9237,59.8814,59.9167,19400.0
2014-07-17 12:30:00,85.0,85.09,85.0,85.08,33300.0,59.9167,59.9801,59.9167,59.9731,33300.0
2014-07-17 12:35:00,85.09,85.26,85.09,85.26,34200.0,59.9801,60.1,59.9801,60.1,34200.0
2014-07-17 12:40:00,85.24,85.33,85.23,85.32,38100.0,60.0859,60.1493,60.0788,60.1422,38100.0
2014-07-17 12:45:00,85.33,85.35,85.3,85.31,47700.0,60.1493,60.1634,60.1282,60.1352,47700.0
2014-07-17 12:50:00,85.32,85.37,85.3,85.35,34600.0,60.1422,60.1775,60.1282,60.1634,34600.0
2014-07-17 12:55:00,85.35,85.41,85.35,85.41,38200.0,60.1634,60.2057,60.1634,60.2057,38200.0
2014-07-17 13:00:00,85.4,85.52,85.4,85.43,39200.0,60.1986,60.2832,60.1986,60.2198,39200.0
2014-07-17 13:05:00,85.43,85.46,85.37,85.37,21700.0,60.2198,60.2409,60.1775,60.1775,21700.0
2014-07-17 13:10:00,85.37,85.54,85.37,85.51,61300.0,60.1775,60.2973,60.1775,60.2762,61300.0
2014-07-17 13:15:00,85.52,85.52,85.41,85.43,26600.0,60.2832,60.2832,60.2057,60.2198,26600.0
2014-07-17 13:20:00,85.44,85.49,85.37,85.39,32800.0,60.2268,60.2621,60.1775,60.1916,32800.0
2014-07-17 13:25:00,85.39,85.49,85.36,85.48,45000.0,60.1916,60.2621,60.1704,60.255,45000.0
2014-07-17 13:30:00,85.49,85.52,85.46,85.48,19200.0,60.2621,60.2832,60.2409,60.255,19200.0
2014-07-17 13:35:00,85.47,85.47,85.34,85.36,28200.0,60.248,60.248,60.1563,60.1704,28200.0
2014-07-17 13:40:00,85.37,85.37,85.23,85.3,30700.0,60.1775,60.1775,60.0788,60.1282,30700.0
2014-07-17 13:45:00,85.3,85.31,85.25,85.25,20200.0,60.1282,60.1352,60.0929,60.0929,20200.0
2014-07-17 13:50:00,85.26,85.29,85.21,85.21,19800.0,60.1,60.1211,60.0647,60.0647,19800.0
2014-07-17 13:55:00,85.21,85.26,85.2,85.26,20700.0,60.0647,60.1,60.0577,60.1,20700.0
2014-07-17 14:00:00,85.28,85.3,85.19,85.19,23500.0,60.1141,60.1282,60.0506,60.0506,23500.0
2014-07-17 14:05:00,85.19,85.25,85.16,85.18,22200.0,60.0506,60.0929,60.0295,60.0436,22200.0
2014-07-17 14:10:00,85.18,85.28,85.16,85.25,22900.0,60.0436,60.1141,60.0295,60.0929,22900.0
2014-07-17 14:15:00,85.25,85.29,85.16,85.17,39400.0,60.0929,60.1211,60.0295,60.0365,39400.0
2014-07-17 14:20:00,85.16,85.2,85.06,85.1,66100.0,60.0295,60.0577,59.959,59.9872,66100.0
2014-07-17 14:25:00,85.12,85.16,85.09,85.15,44200.0,60.0013,60.0295,59.9801,60.0224,44200.0
2014-07-17 14:30:00,85.15,85.26,85.15,85.25,24800.0,60.0224,60.1,60.0224,60.0929,24800.0
2014-07-17 14:35:00,85.24,85.25,85.13,85.25,26900.0,60.0859,60.0929,60.0083,60.0929,26900.0
2014-07-17 14:40:00,85.25,85.28,85.23,85.25,26200.0,60.0929,60.1141,60.0788,60.0929,26200.0
2014-07-17 14:45:00,85.25,85.27,85.16,85.18,37400.0,60.0929,60.107,60.0295,60.0436,37400.0
2014-07-17 14:50:00,85.18,85.24,85.17,85.21,49800.0,60.0436,60.0859,60.0365,60.0647,49800.0
2014-07-17 14:55:00,85.21,85.3,85.2,85.29,29600.0,60.0647,60.1282,60.0577,60.1211,29600.0
2014-07-17 15:00:00,85.3,85.32,85.23,85.24,47500.0,60.1282,60.1422,60.0788,60.0859,47500.0
2014-07-17 15:05:00,85.24,85.29,85.18,85.19,62700.0,60.0859,60.1211,60.0436,60.0506,62700.0
2014-07-17 15:10:00,85.19,85.24,85.09,85.12,58700.0,60.0506,60.0859,59.9801,60.0013,58700.0
2014-07-17 15:15:00,85.12,85.12,84.83,84.83,64100.0,60.0013,60.0013,59.7968,59.7968,64100.0
2014-07-17 15:20:00,84.84,85.01,84.84,84.96,72200.0,59.8039,59.9237,59.8039,59.8885,72200.0
2014-07-17 15:25:00,84.95,84.99,84.88,84.88,50800.0,59.8814,59.9096,59.8321,59.8321,50800.0
2014-07-17 15:30:00,84.88,84.93,84.79,84.79,76200.0,59.8321,59.8673,59.7687,59.7687,76200.0
2014-07-17 15:35:00,84.79,84.87,84.71,84.81,91000.0,59.7687,59.825,59.7123,59.7827,91000.0
2014-07-17 15:40:00,84.8,84.82,84.61,84.63,93600.0,59.7757,59.7898,59.6418,59.6559,93600.0
2014-07-17 15:45:00,84.62,84.77,84.58,84.76,111000.0,59.6488,59.7546,59.6206,59.7475,111000.0
2014-07-17 15:50:00,84.75,84.81,84.72,84.73,132300.0,59.7405,59.7827,59.7193,59.7264,132300.0
2014-07-17 15:55:00,84.72,84.77,84.63,84.67,225100.0,59.7193,59.7546,59.6559,59.6841,225100.0
2014-07-18 09:30:00,84.9,85.19,84.75,85.19,515500.0,59.8462,60.0506,59.7405,60.0506,515500.0
2014-07-18 09:35:00,85.18,85.21,84.84,85.03,50600.0,60.0436,60.0647,59.8039,59.9378,50600.0
2014-07-18 09:40:00,84.98,85.11,84.86,84.95,67000.0,59.9026,59.9942,59.818,59.8814,67000.0
2014-07-18 09:45:00,84.96,84.96,84.78,84.88,82600.0,59.8885,59.8885,59.7616,59.8321,82600.0
2014-07-18 09:50:00,84.87,85.02,84.75,84.98,44200.0,59.825,59.9308,59.7405,59.9026,44200.0
2014-07-18 09:55:00,84.96,85.03,84.89,85.03,31700.0,59.8885,59.9378,59.8391,59.9378,31700.0
2014-07-18 10:00:00,85.03,85.15,85.02,85.12,48800.0,59.9378,60.0224,59.9308,60.0013,48800.0
2014-07-18 10:05:00,85.12,85.16,85.07,85.16,39000.0,60.0013,60.0295,59.966,60.0295,39000.0
2014-07-18 10:10:00,85.16,85.16,84.97,85.03,47900.0,60.0295,60.0295,59.8955,59.9378,47900.0
2014-07-18 10:15:00,85.02,85.02,84.87,84.92,42600.0,59.9308,59.9308,59.825,59.8603,42600.0
2014-07-18 10:20:00,84.92,84.96,84.77,84.8,37400.0,59.8603,59.8885,59.7546,59.7757,37400.0
2014-07-18 10:25:00,84.8,84.81,84.7,84.8,47100.0,59.7757,59.7827,59.7052,59.7757,47100.0
2014-07-18 10:30:00,84.81,84.84,84.71,84.74,73700.0,59.7827,59.8039,59.7123,59.7334,73700.0
2014-07-18 10:35:00,84.74,84.89,84.7,84.87,82900.0,59.7334,59.8391,59.7052,59.825,82900.0
2014-07-18 10:40:00,84.86,84.91,84.56,84.58,158200.0,59.818,59.8532,59.6065,59.6206,158200.0
2014-07-18 10:45:00,84.58,84.61,84.52,84.54,34400.0,59.6206,59.6418,59.5783,59.5924,34400.0
2014-07-18 10:50:00,84.54,84.74,84.54,84.7,48800.0,59.5924,59.7334,59.5924,59.7052,48800.0
2014-07-18 10:55:00,84.7,84.74,84.67,84.67,26600.0,59.7052,59.7334,59.6841,59.6841,26600.0
2014-07-18 11:00:00,84.68,84.76,84.63,84.72,51700.0,59.6911,59.7475,59.6559,59.7193,51700.0
2014-07-18 11:05:00,84.74,84.75,84.62,84.62,33100.0,59.7334,59.7405,59.6488,59.6488,33100.0
2014-07-18 11:10:00,84.62,84.65,84.6,84.61,25400.0,59.6488,59.67,59.6347,59.6418,25400.0
2014-07-18 11:15:00,84.61,84.72,84.61,84.7,41500.0,59.6418,59.7193,59.6418,59.7052,41500.0
2014-07-18 11:20:00,84.71,84.74,84.69,84.69,45000.0,59.7123,59.7334,59.6982,59.6982,45000.0
2014-07-18 11:25:00,84.68,84.71,84.61,84.63,25900.0,59.6911,59.7123,59.6418,59.6559,25900.0
2014-07-18 11:30:00,84.64,84.72,84.6,84.7,24500.0,59.6629,59.7193,59.6347,59.7052,24500.0
2014-07-18 11:35:00,84.71,84.88,84.7,84.88,61200.0,59.7123,59.8321,59.7052,59.8321,61200.0
2014-07-18 11:40:00,84.88,84.94,84.81,84.81,29700.0,59.8321,59.8744,59.7827,59.7827,29700.0
2014-07-18 11:45:00,84.81,84.87,84.78,84.87,26500.0,59.7827,59.825,59.7616,59.825,26500.0
2014-07-18 11:50:00,84.86,84.86,84.78,84.8,26500.0,59.818,59.818,59.7616,59.7757,26500.0
2014-07-18 11:55:00,84.8,84.86,84.73,84.84,34000.0,59.7757,59.818,59.7264,59.8039,34000.0
2014-07-18 12:00:00,84.84,84.84,84.76,84.76,27500.0,59.8039,59.8039,59.7475,59.7475,27500.0
2014-07-18 12:05:00,84.76,84.77,84.73,84.73,30800.0,59.7475,59.7546,59.7264,59.7264,30800.0
2014-07-18 12:10:00,84.72,84.75,84.71,84.72,20900.0,59.7193,59.7405,59.7123,59.7193,20900.0
2014-07-18 12:15:00,84.72,84.73,84.71,84.72,19500.0,59.7193,59.7264,59.7123,59.7193,19500.0
2014-07-18 12:20:00,84.71,84.8,84.71,84.77,17200.0,59.7123,59.7757,59.7123,59.7546,17200.0
2014-07-18 12:25:00,84.77,84.82,84.75,84.82,28400.0,59.7546,59.7898,59.7405,59.7898,28400.0
2014-07-18 12:30:00,84.82,84.85,84.8,84.82,19700.0,59.7898,59.8109,59.7757,59.7898,19700.0
2014-07-18 12:35:00,84.81,84.85,84.81,84.84,15600.0,59.7827,59.8109,59.7827,59.8039,15600.0
2014-07-18 12:40:00,84.84,84.87,84.81,84.85,31600.0,59.8039,59.825,59.7827,59.8109,31600.0
2014-07-18 12:45:00,84.85,84.88,84.84,84.86,17300.0,59.8109,59.8321,59.8039,59.818,17300.0
2014-07-18 12:50:00,84.86,84.9,84.84,84.9,18000.0,59.818,59.8462,59.8039,59.8462,18000.0
2014-07-18 12:55:00,84.91,84.91,84.85,84.86,10900.0,59.8532,59.8532,59.8109,59.818,10900.0
2014-07-18 13:00:00,84.85,84.87,84.83,84.84,33900.0,59.8109,59.825,59.7968,59.8039,33900.0
2014-07-18 13:05:00,84.84,84.88,84.84,84.88,29900.0,59.8039,59.8321,59.8039,59.8321,29900.0
2014-07-18 13:10:00,84.88,84.88,84.82,84.82,10300.0,59.8321,59.8321,59.7898,59.7898,10300.0
2014-07-18 13:15:00,84.82,84.82,84.75,84.76,15100.0,59.7898,59.7898,59.7405,59.7475,15100.0
2014-07-18 13:20:00,84.75,84.75,84.7,84.71,21600.0,59.7405,59.7405,59.7052,59.7123,21600.0
2014-07-18 13:25:00,84.7,84.71,84.66,84.67,17400.0,59.7052,59.7123,59.677,59.6841,17400.0
2014-07-18 13:30:00,84.66,84.67,84.64,84.65,23200.0,59.677,59.6841,59.6629,59.67,23200.0
2014-07-18 13:35:00,84.64,84.66,84.64,84.66,20500.0,59.6629,59.677,59.6629,59.677,20500.0
2014-07-18 13:40:00,84.66,84.73,84.65,84.71,33600.0,59.677,59.7264,59.67,59.7123,33600.0
2014-07-18 13:45:00,84.71,84.72,84.68,84.68,20500.0,59.7123,59.7193,59.6911,59.6911,20500.0
2014-07-18 13:50:00,84.69,84.69,84.65,84.66,22700.0,59.6982,59.6982,59.67,59.677,22700.0
2014-07-18 13:55:00,84.66,84.73,84.65,84.69,63200.0,59.677,59.7264,59.67,59.6982,63200.0
2014-07-18 14:00:00,84.7,84.71,84.68,84.69,42100.0,59.7052,59.7123,59.6911,59.6982,42100.0
2014-07-18 14:05:00,84.69,84.74,84.68,84.73,28000.0,59.6982,59.7334,59.6911,59.7264,28000.0
2014-07-18 14:10:00,84.73,84.81,84.73,84.79,38100.0,59.7264,59.7827,59.7264,59.7687,38100.0
2014-07-18 14:15:00,84.79,84.83,84.79,84.8,23800.0,59.7687,59.7968,59.7687,59.7757,23800.0
2014-07-18 14:20:00,84.8,84.92,84.79,84.9,64700.0,59.7757,59.8603,59.7687,59.8462,64700.0
2014-07-18 14:25:00,84.92,84.96,84.9,84.96,35000.0,59.8603,59.8885,59.8462,59.8885,35000.0
2014-07-18 14:30:00,84.95,84.96,84.94,84.95,53700.0,59.8814,59.8885,59.8744,59.8814,53700.0
2014-07-18 14:35:00,84.96,84.97,84.92,84.94,23000.0,59.8885,59.8955,59.8603,59.8744,23000.0
2014-07-18 14:40:00,84.94,84.98,84.93,84.95,28300.0,59.8744,59.9026,59.8673,59.8814,28300.0
2014-07-18 14:45:00,84.95,84.98,84.92,84.92,52600.0,59.8814,59.9026,59.8603,59.8603,52600.0
2014-07-18 14:50:00,84.92,84.95,84.9,84.91,51500.0,59.8603,59.8814,59.8462,59.8532,51500.0
2014-07-18 14:55:00,84.91,84.91,84.87,84.9,43000.0,59.8532,59.8532,59.825,59.8462,43000.0
2014-07-18 15:00:00,84.9,84.91,84.88,84.9,26300.0,59.8462,59.8532,59.8321,59.8462,26300.0
2014-07-18 15:05:00,84.9,84.94,84.88,84.94,77900.0,59.8462,59.8744,59.8321,59.8744,77900.0
2014-07-18 15:10:00,84.94,84.95,84.93,84.94,46700.0,59.8744,59.8814,59.8673,59.8744,46700.0
2014-07-18 15:15:00,84.94,84.98,84.94,84.97,45600.0,59.8744,59.9026,59.8744,59.8955,45600.0
2014-07-18 15:20:00,84.98,84.99,84.95,84.96,64600.0,59.9026,59.9096,59.8814,59.8885,64600.0
2014-07-18 15:25:00,84.95,84.96,84.9,84.9,34700.0,59.8814,59.8885,59.8462,59.8462,34700.0
2014-07-18 15:30:00,84.9,84.94,84.88,84.94,48800.0,59.8462,59.8744,59.8321,59.8744,48800.0
2014-07-18 15:35:00,84.93,84.95,84.88,84.89,137900.0,59.8673,59.8814,59.8321,59.8391,137900.0
2014-07-18 15:40:00,84.87,84.88,84.75,84.78,103900.0,59.825,59.8321,59.7405,59.7616,103900.0
2014-07-18 15:45:00,84.79,84.82,84.74,84.76,87100.0,59.7687,59.7898,59.7334,59.7475,87100.0
2014-07-18 15:50:00,84.76,84.8,84.73,84.76,146400.0,59.7475,59.7757,59.7264,59.7475,146400.0
2014-07-18 15:55:00,84.75,84.79,84.72,84.77,189300.0,59.7405,59.7687,59.7193,59.7546,189300.0
2014-07-21 09:30:00,84.88,85.17,84.76,84.89,203500.0,59.8321,60.0365,59.7475,59.8391,203500.0
2014-07-21 09:35:00,84.9,84.92,84.62,84.72,69600.0,59.8462,59.8603,59.6488,59.7193,69600.0
2014-07-21 09:40:00,84.72,84.74,84.54,84.74,62400.0,59.7193,59.7334,59.5924,59.7334,62400.0
2014-07-21 09:45:00,84.73,84.73,84.53,84.53,79300.0,59.7264,59.7264,59.5854,59.5854,79300.0
2014-07-21 09:50:00,84.54,84.58,84.52,84.57,62200.0,59.5924,59.6206,59.5783,59.6136,62200.0
2014-07-21 09:55:00,84.57,84.69,84.49,84.65,67700.0,59.6136,59.6982,59.5572,59.67,67700.0
2014-07-21 10:00:00,84.65,84.73,84.59,84.64,71100.0,59.67,59.7264,59.6277,59.6629,71100.0
2014-07-21 10:05:00,84.63,84.73,84.58,84.64,42500.0,59.6559,59.7264,59.6206,59.6629,42500.0
2014-07-21 10:10:00,84.64,84.65,84.45,84.45,61400.0,59.6629,59.67,59.529,59.529,61400.0
2014-07-21 10:15:00,84.45,84.58,84.45,84.45,58600.0,59.529,59.6206,59.529,59.529,58600.0
2014-07-21 10:20:00,84.46,84.57,84.45,84.56,51300.0,59.536,59.6136,59.529,59.6065,51300.0
2014-07-21 10:25:00,84.56,84.65,84.51,84.55,51000.0,59.6065,59.67,59.5713,59.5995,51000.0
2014-07-21 10:30:00,84.54,84.55,84.47,84.48,52900.0,59.5924,59.5995,59.5431,59.5501,52900.0
2014-07-21 10:35:00,84.47,84.5,84.37,84.38,40400.0,59.5431,59.5642,59.4726,59.4796,40400.0
2014-07-21 10:40:00,84.37,84.38,84.33,84.35,45800.0,59.4726,59.4796,59.4444,59.4585,45800.0
2014-07-21 10:45:00,84.35,84.43,84.34,84.36,50800.0,59.4585,59.5149,59.4514,59.4655,50800.0
2014-07-21 10:50:00,84.36,84.45,84.36,84.43,29900.0,59.4655,59.529,59.4655,59.5149,29900.0
2014-07-21 10:55:00,84.45,84.5,84.45,84.45,36200.0,59.529,59.5642,59.529,59.529,36200.0
2014-07-21 11:00:00,84.45,84.48,84.4,84.46,29800.0,59.529,59.5501,59.4937,59.536,29800.0
2014-07-21 11:05:00,84.47,84.58,84.45,84.56,136700.0,59.5431,59.6206,59.529,59.6065,136700.0
2014-07-21 11:10:00,84.56,84.6,84.51,84.51,28900.0,59.6065,59.6347,59.5713,59.5713,28900.0
2014-07-21 11:15:00,84.51,84.51,84.42,84.47,46100.0,59.5713,59.5713,59.5078,59.5431,46100.0
2014-07-21 11:20:00,84.47,84.52,84.45,84.48,27700.0,59.5431,59.5783,59.529,59.5501,27700.0
2014-07-21 11:25:00,84.48,84.55,84.48,84.51,30700.0,59.5501,59.5995,59.5501,59.5713,30700.0
2014-07-21 11:30:00,84.52,84.58,84.51,84.56,28800.0,59.5783,59.6206,59.5713,59.6065,28800.0
2014-07-21 11:35:00,84.56,84.56,84.5,84.53,35000.0,59.6065,59.6065,59.5642,59.5854,35000.0
2014-07-21 11:40:00,84.53,84.63,84.53,84.59,27600.0,59.5854,59.6559,59.5854,59.6277,27600.0
2014-07-21 11:45:00,84.6,84.61,84.54,84.56,39900.0,59.6347,59.6418,59.5924,59.6065,39900.0
2014-07-21 11:50:00,84.56,84.65,84.56,84.63,27300.0,59.6065,59.67,59.6065,59.6559,27300.0
2014-07-21 11:55:00,84.62,84.75,84.61,84.75,23900.0,59.6488,59.7405,59.6418,59.7405,23900.0
2014-07-21 12:00:00,84.74,84.74,84.66,84.66,18000.0,59.7334,59.7334,59.677,59.677,18000.0
2014-07-21 12:05:00,84.66,84.67,84.63,84.64,15900.0,59.677,59.6841,59.6559,59.6629,15900.0
2014-07-21 12:10:00,84.64,84.67,84.61,84.67,24300.0,59.6629,59.6841,59.6418,59.6841,24300.0
2014-07-21 12:15:00,84.66,84.72,84.65,84.7,17300.0,59.677,59.7193,59.67,59.7052,17300.0
2014-07-21 12:20:00,84.71,84.71,84.63,84.63,15300.0,59.7123,59.7123,59.6559,59.6559,15300.0
2014-07-21 12:25:00,84.63,84.67,84.61,84.65,20100.0,59.6559,59.6841,59.6418,59.67,20100.0
2014-07-21 12:30:00,84.64,84.64,84.56,84.58,15100.0,59.6629,59.6629,59.6065,59.6206,15100.0
2014-07-21 12:35:00,84.58,84.62,84.57,84.61,28700.0,59.6206,59.6488,59.6136,59.6418,28700.0
2014-07-21 12:40:00,84.61,84.62,84.51,84.53,40500.0,59.6418,59.6488,59.5713,59.5854,40500.0
2014-07-21 12:45:00,84.54,84.55,84.52,84.53,16900.0,59.5924,59.5995,59.5783,59.5854,16900.0
2014-07-21 12:50:00,84.52,84.52,84.44,84.44,36300.0,59.5783,59.5783,59.5219,59.5219,36300.0
2014-07-21 12:55:00,84.44,84.45,84.4,84.45,28300.0,59.5219,59.529,59.4937,59.529,28300.0
2014-07-21 13:00:00,84.44,84.45,84.4,84.4,36200.0,59.5219,59.529,59.4937,59.4937,36200.0
2014-07-21 13:05:00,84.4,84.46,84.39,84.44,31500.0,59.4937,59.536,59.4867,59.5219,31500.0
2014-07-21 13:10:00,84.44,84.45,84.4,84.4,43500.0,59.5219,59.529,59.4937,59.4937,43500.0
2014-07-21 13:15:00,84.41,84.43,84.39,84.42,72100.0,59.5008,59.5149,59.4867,59.5078,72100.0
2014-07-21 13:20:00,84.42,84.65,84.41,84.59,84600.0,59.5078,59.67,59.5008,59.6277,84600.0
2014-07-21 13:25:00,84.6,84.6,84.55,84.56,51300.0,59.6347,59.6347,59.5995,59.6065,51300.0
2014-07-21 13:30:00,84.56,84.56,84.49,84.54,26400.0,59.6065,59.6065,59.5572,59.5924,26400.0
2014-07-21 13:35:00,84.55,84.59,84.54,84.54,24800.0,59.5995,59.6277,59.5924,59.5924,24800.0
2014-07-21 13:40:00,84.53,84.61,84.52,84.61,22100.0,59.5854,59.6418,59.5783,59.6418,22100.0
2014-07-21 13:45:00,84.61,84.62,84.58,84.58,30900.0,59.6418,59.6488,59.6206,59.6206,30900.0
2014-07-21 13:50:00,84.59,84.61,84.57,84.57,16900.0,59.6277,59.6418,59.6136,59.6136,16900.0
2014-07-21 13:55:00,84.56,84.56,84.51,84.52,62400.0,59.6065,59.6065,59.5713,59.5783,62400.0
2014-07-21 14:00:00,84.52,84.53,84.48,84.48,40900.0,59.5783,59.5854,59.5501,59.5501,40900.0
2014-07-21 14:05:00,84.47,84.54,84.47,84.54,46700.0,59.5431,59.5924,59.5431,59.5924,46700.0
2014-07-21 14:10:00,84.54,84.58,84.53,84.58,28700.0,59.5924,59.6206,59.5854,59.6206,28700.0
2014-07-21 14:15:00,84.58,84.62,84.53,84.53,47000.0,59.6206,59.6488,59.5854,59.5854,47000.0
2014-07-21 14:20:00,84.52,84.53,84.47,84.47,84000.0,59.5783,59.5854,59.5431,59.5431,84000.0
2014-07-21 14:25:00,84.48,84.6,84.48,84.59,43200.0,59.5501,59.6347,59.5501,59.6277,43200.0
2014-07-21 14:30:00,84.59,84.61,84.57,84.6,68500.0,59.6277,59.6418,59.6136,59.6347,68500.0
2014-07-21 14:35:00,84.6,84.61,84.58,84.61,47100.0,59.6347,59.6418,59.6206,59.6418,47100.0
2014-07-21 14:40:00,84.62,84.63,84.58,84.6,33900.0,59.6488,59.6559,59.6206,59.6347,33900.0
2014-07-21 14:45:00,84.59,84.6,84.55,84.56,48900.0,59.6277,59.6347,59.5995,59.6065,48900.0
2014-07-21 14:50:00,84.57,84.65,84.57,84.61,69100.0,59.6136,59.67,59.6136,59.6418,69100.0
2014-07-21 14:55:00,84.62,84.7,84.6,84.69,64800.0,59.6488,59.7052,59.6347,59.6982,64800.0
2014-07-21 15:00:00,84.68,84.7,84.64,84.68,34200.0,59.6911,59.7052,59.6629,59.6911,34200.0
2014-07-21 15:05:00,84.67,84.68,84.63,84.65,41500.0,59.6841,59.6911,59.6559,59.67,41500.0
2014-07-21 15:10:00,84.66,84.7,84.64,84.68,76500.0,59.677,59.7052,59.6629,59.6911,76500.0
2014-07-21 15:15:00,84.68,84.7,84.65,84.67,52700.0,59.6911,59.7052,59.67,59.6841,52700.0
2014-07-21 15:20:00,84.66,84.68,84.63,84.65,85500.0,59.677,59.6911,59.6559,59.67,85500.0
2014-07-21 15:25:00,84.65,84.66,84.62,84.62,60700.0,59.67,59.677,59.6488,59.6488,60700.0
2014-07-21 15:30:00,84.62,84.64,84.6,84.64,62000.0,59.6488,59.6629,59.6347,59.6629,62000.0
2014-07-21 15:35:00,84.64,84.64,84.59,84.62,72300.0,59.6629,59.6629,59.6277,59.6488,72300.0
2014-07-21 15:40:00,84.61,84.62,84.55,84.55,92400.0,59.6418,59.6488,59.5995,59.5995,92400.0
2014-07-21 15:45:00,84.56,84.61,84.54,84.56,111600.0,59.6065,59.6418,59.5924,59.6065,111600.0
2014-07-21 15:50:00,84.55,84.59,84.52,84.54,174000.0,59.5995,59.6277,59.5783,59.5924,174000.0
2014-07-21 15:55:00,84.53,84.54,84.47,84.52,219500.0,59.5854,59.5924,59.5431,59.5783,219500.0
2014-07-22 09:30:00,84.94,85.11,84.86,85.04,132800.0,59.8744,59.9942,59.818,59.9449,132800.0
2014-07-22 09:35:00,85.04,85.44,85.03,85.44,68700.0,59.9449,60.2268,59.9378,60.2268,68700.0
2014-07-22 09:40:00,85.45,85.48,85.16,85.23,129500.0,60.2339,60.255,60.0295,60.0788,129500.0
2014-07-22 09:45:00,85.23,85.49,85.22,85.48,59800.0,60.0788,60.2621,60.0718,60.255,59800.0
2014-07-22 09:50:00,85.5,85.57,85.36,85.4,32600.0,60.2691,60.3185,60.1704,60.1986,32600.0
2014-07-22 09:55:00,85.42,85.52,85.41,85.48,33500.0,60.2127,60.2832,60.2057,60.255,33500.0
2014-07-22 10:00:00,85.51,85.58,85.36,85.36,62600.0,60.2762,60.3255,60.1704,60.1704,62600.0
2014-07-22 10:05:00,85.37,85.48,85.36,85.42,73900.0,60.1775,60.255,60.1704,60.2127,73900.0
2014-07-22 10:10:00,85.42,85.48,85.42,85.46,26800.0,60.2127,60.255,60.2127,60.2409,26800.0
2014-07-22 10:15:00,85.45,85.51,85.44,85.48,32300.0,60.2339,60.2762,60.2268,60.255,32300.0
2014-07-22 10:20:00,85.49,85.49,85.41,85.45,31100.0,60.2621,60.2621,60.2057,60.2339,31100.0
2014-07-22 10:25:00,85.46,85.48,85.42,85.46,24300.0,60.2409,60.255,60.2127,60.2409,24300.0
2014-07-22 10:30:00,85.47,85.5,85.45,85.45,36800.0,60.248,60.2691,60.2339,60.2339,36800.0
2014-07-22 10:35:00,85.44,85.45,85.37,85.37,22500.0,60.2268,60.2339,60.1775,60.1775,22500.0
2014-07-22 10:40:00,85.36,85.37,85.32,85.34,23800.0,60.1704,60.1775,60.1422,60.1563,23800.0
2014-07-22 10:45:00,85.34,85.36,85.28,85.36,39400.0,60.1563,60.1704,60.1141,60.1704,39400.0
2014-07-22 10:50:00,85.36,85.45,85.34,85.43,25800.0,60.1704,60.2339,60.1563,60.2198,25800.0
2014-07-22 10:55:00,85.44,85.5,85.4,85.49,18600.0,60.2268,60.2691,60.1986,60.2621,18600.0
2014-07-22 11:00:00,85.5,85.56,85.47,85.53,38600.0,60.2691,60.3114,60.248,60.2903,38600.0
2014-07-22 11:05:00,85.53,85.59,85.51,85.58,74600.0,60.2903,60.3326,60.2762,60.3255,74600.0
2014-07-22 11:10:00,85.59,85.62,85.5,85.52,39000.0,60.3326,60.3537,60.2691,60.2832,39000.0
2014-07-22 11:15:00,85.55,85.55,85.5,85.52,25200.0,60.3044,60.3044,60.2691,60.2832,25200.0
2014-07-22 11:20:00,85.51,85.6,85.5,85.59,26100.0,60.2762,60.3396,60.2691,60.3326,26100.0
2014-07-22 11:25:00,85.6,85.62,85.57,85.59,26400.0,60.3396,60.3537,60.3185,60.3326,26400.0
2014-07-22 11:30:00,85.59,85.68,85.59,85.66,33100.0,60.3326,60.396,60.3326,60.3819,33100.0
2014-07-22 11:35:00,85.66,85.67,85.64,85.66,25200.0,60.3819,60.389,60.3678,60.3819,25200.0
2014-07-22 11:40:00,85.67,85.72,85.67,85.71,25600.0,60.389,60.4242,60.389,60.4172,25600.0
2014-07-22 11:45:00,85.71,85.75,85.68,85.73,20100.0,60.4172,60.4454,60.396,60.4313,20100.0
2014-07-22 11:50:00,85.72,85.75,85.69,85.7,23100.0,60.4242,60.4454,60.4031,60.4101,23100.0
2014-07-22 11:55:00,85.7,85.75,85.7,85.73,59600.0,60.4101,60.4454,60.4101,60.4313,59600.0
2014-07-22 12:00:00,85.73,85.73,85.64,85.65,62600.0,60.4313,60.4313,60.3678,60.3749,62600.0
2014-07-22 12:05:00,85.66,85.7,85.64,85.64,22400.0,60.3819,60.4101,60.3678,60.3678,22400.0
2014-07-22 12:10:00,85.65,85.72,85.62,85.64,25800.0,60.3749,60.4242,60.3537,60.3678,25800.0
2014-07-22 12:15:00,85.64,85.67,85.64,85.65,12700.0,60.3678,60.389,60.3678,60.3749,12700.0
2014-07-22 12:20:00,85.66,85.7,85.66,85.69,44500.0,60.3819,60.4101,60.3819,60.4031,44500.0
2014-07-22 12:25:00,85.68,85.69,85.64,85.69,16900.0,60.396,60.4031,60.3678,60.4031,16900.0
2014-07-22 12:30:00,85.68,85.75,85.67,85.75,15100.0,60.396,60.4454,60.389,60.4454,15100.0
2014-07-22 12:35:00,85.74,85.8,85.73,85.73,43600.0,60.4383,60.4806,60.4313,60.4313,43600.0
2014-07-22 12:40:00,85.73,85.8,85.71,85.79,28700.0,60.4313,60.4806,60.4172,60.4736,28700.0
2014-07-22 12:45:00,85.78,85.79,85.72,85.75,44000.0,60.4665,60.4736,60.4242,60.4454,44000.0
2014-07-22 12:50:00,85.75,85.78,85.73,85.75,33400.0,60.4454,60.4665,60.4313,60.4454,33400.0
2014-07-22 12:55:00,85.75,85.77,85.74,85.76,13700.0,60.4454,60.4595,60.4383,60.4524,13700.0
2014-07-22 13:00:00,85.76,85.79,85.76,85.77,17400.0,60.4524,60.4736,60.4524,60.4595,17400.0
2014-07-22 13:05:00,85.77,85.79,85.72,85.73,33100.0,60.4595,60.4736,60.4242,60.4313,33100.0
2014-07-22 13:10:00,85.73,85.75,85.71,85.73,26100.0,60.4313,60.4454,60.4172,60.4313,26100.0
2014-07-22 13:15:00,85.73,85.79,85.73,85.79,19000.0,60.4313,60.4736,60.4313,60.4736,19000.0
2014-07-22 13:20:00,85.79,85.84,85.78,85.84,35100.0,60.4736,60.5088,60.4665,60.5088,35100.0
2014-07-22 13:25:00,85.84,85.85,85.81,85.82,34100.0,60.5088,60.5158,60.4877,60.4947,34100.0
2014-07-22 13:30:00,85.82,85.86,85.82,85.85,69000.0,60.4947,60.5229,60.4947,60.5158,69000.0
2014-07-22 13:35:00,85.84,85.88,85.84,85.87,37000.0,60.5088,60.537,60.5088,60.5299,37000.0
2014-07-22 13:40:00,85.87,85.87,85.81,85.84,37100.0,60.5299,60.5299,60.4877,60.5088,37100.0
2014-07-22 13:45:00,85.83,85.89,85.83,85.88,23000.0,60.5017,60.544,60.5017,60.537,23000.0
2014-07-22 13:50:00,85.89,85.89,85.85,85.86,26900.0,60.544,60.544,60.5158,60.5229,26900.0
2014-07-22 13:55:00,85.86,85.92,85.86,85.92,38000.0,60.5229,60.5652,60.5229,60.5652,38000.0
2014-07-22 14:00:00,85.92,85.98,85.91,85.97,39800.0,60.5652,60.6075,60.5581,60.6004,39800.0
2014-07-22 14:05:00,85.96,85.97,85.85,85.89,53200.0,60.5934,60.6004,60.5158,60.544,53200.0
2014-07-22 14:10:00,85.88,85.9,85.86,85.86,19000.0,60.537,60.5511,60.5229,60.5229,19000.0
2014-07-22 14:15:00,85.85,85.87,85.83,85.84,32900.0,60.5158,60.5299,60.5017,60.5088,32900.0
2014-07-22 14:20:00,85.85,85.92,85.84,85.9,18800.0,60.5158,60.5652,60.5088,60.5511,18800.0
2014-07-22 14:25:00,85.89,85.92,85.85,85.87,33900.0,60.544,60.5652,60.5158,60.5299,33900.0
2014-07-22 14:30:00,85.87,85.88,85.84,85.88,22500.0,60.5299,60.537,60.5088,60.537,22500.0
2014-07-22 14:35:00,85.86,85.89,85.86,85.88,21100.0,60.5229,60.544,60.5229,60.537,21100.0
2014-07-22 14:40:00,85.87,85.89,85.83,85.86,30500.0,60.5299,60.544,60.5017,60.5229,30500.0
2014-07-22 14:45:00,85.85,85.85,85.78,85.81,30500.0,60.5158,60.5158,60.4665,60.4877,30500.0
2014-07-22 14:50:00,85.81,85.81,85.7,85.71,46700.0,60.4877,60.4877,60.4101,60.4172,46700.0
2014-07-22 14:55:00,85.71,85.81,85.71,85.81,47100.0,60.4172,60.4877,60.4172,60.4877,47100.0
2014-07-22 15:00:00,85.81,85.82,85.77,85.81,44800.0,60.4877,60.4947,60.4595,60.4877,44800.0
2014-07-22 15:05:00,85.81,85.93,85.81,85.93,40000.0,60.4877,60.5722,60.4877,60.5722,40000.0
2014-07-22 15:10:00,85.92,85.94,85.91,85.91,37100.0,60.5652,60.5793,60.5581,60.5581,37100.0
2014-07-22 15:15:00,85.92,85.97,85.92,85.95,99300.0,60.5652,60.6004,60.5652,60.5863,99300.0
2014-07-22 15:20:00,85.95,85.98,85.94,85.96,43600.0,60.5863,60.6075,60.5793,60.5934,43600.0
2014-07-22 15:25:00,85.97,85.99,85.96,85.99,40700.0,60.6004,60.6145,60.5934,60.6145,40700.0
2014-07-22 15:30:00,85.99,86.0,85.98,85.99,98700.0,60.6145,60.6216,60.6075,60.6145,98700.0
2014-07-22 15:35:00,86.0,86.0,85.98,86.0,70000.0,60.6216,60.6216,60.6075,60.6216,70000.0
2014-07-22 15:40:00,86.0,86.07,85.99,86.06,109500.0,60.6216,60.6709,60.6145,60.6639,109500.0
2014-07-22 15:45:00,86.07,86.1,86.03,86.09,166600.0,60.6709,60.6921,60.6427,60.685,166600.0
2014-07-22 15:50:00,86.09,86.11,86.05,86.11,203400.0,60.685,60.6991,60.6568,60.6991,203400.0
2014-07-22 15:55:00,86.11,86.11,86.01,86.01,344300.0,60.6991,60.6991,60.6286,60.6286,344300.0
2014-07-23 09:30:00,86.12,86.13,85.72,85.81,104000.0,60.7062,60.7132,60.4242,60.4877,104000.0
2014-07-23 09:35:00,85.81,85.85,85.69,85.77,39700.0,60.4877,60.5158,60.4031,60.4595,39700.0
2014-07-23 09:40:00,85.76,86.07,85.74,85.99,59600.0,60.4524,60.6709,60.4383,60.6145,59600.0
2014-07-23 09:45:00,86.03,86.06,85.93,86.0,50900.0,60.6427,60.6639,60.5722,60.6216,50900.0
2014-07-23 09:50:00,85.99,86.06,85.91,85.99,61700.0,60.6145,60.6639,60.5581,60.6145,61700.0
2014-07-23 09:55:00,85.99,85.99,85.82,85.85,39500.0,60.6145,60.6145,60.4947,60.5158,39500.0
2014-07-23 10:00:00,85.87,85.91,85.76,85.87,57300.0,60.5299,60.5581,60.4524,60.5299,57300.0
2014-07-23 10:05:00,85.84,85.9,85.84,85.89,29100.0,60.5088,60.5511,60.5088,60.544,29100.0
2014-07-23 10:10:00,85.87,85.9,85.84,85.87,20600.0,60.5299,60.5511,60.5088,60.5299,20600.0
2014-07-23 10:15:00,85.88,85.95,85.87,85.89,20100.0,60.537,60.5863,60.5299,60.544,20100.0
2014-07-23 10:20:00,85.88,86.0,85.88,85.94,26200.0,60.537,60.6216,60.537,60.5793,26200.0
2014-07-23 10:25:00,85.93,86.02,85.9,86.02,21100.0,60.5722,60.6357,60.5511,60.6357,21100.0
2014-07-23 10:30:00,86.03,86.13,86.03,86.06,32500.0,60.6427,60.7132,60.6427,60.6639,32500.0
2014-07-23 10:35:00,86.06,86.16,86.04,86.1,21600.0,60.6639,60.7344,60.6498,60.6921,21600.0
2014-07-23 10:40:00,86.11,86.13,86.04,86.12,22500.0,60.6991,60.7132,60.6498,60.7062,22500.0
2014-07-23 10:45:00,86.12,86.13,86.04,86.1,24000.0,60.7062,60.7132,60.6498,60.6921,24000.0
2014-07-23 10:50:00,86.1,86.16,86.08,86.13,14200.0,60.6921,60.7344,60.678,60.7132,14200.0
2014-07-23 10:55:00,86.13,86.22,86.13,86.2,41300.0,60.7132,60.7767,60.7132,60.7626,41300.0
2014-07-23 11:00:00,86.2,86.25,86.18,86.21,39600.0,60.7626,60.7978,60.7485,60.7696,39600.0
2014-07-23 11:05:00,86.21,86.26,86.2,86.24,19400.0,60.7696,60.8049,60.7626,60.7908,19400.0
2014-07-23 11:10:00,86.23,86.37,86.23,86.35,53300.0,60.7837,60.8824,60.7837,60.8683,53300.0
2014-07-23 11:15:00,86.34,86.38,86.32,86.35,32700.0,60.8612,60.8894,60.8472,60.8683,32700.0
2014-07-23 11:20:00,86.35,86.36,86.2,86.25,28800.0,60.8683,60.8753,60.7626,60.7978,28800.0
2014-07-23 11:25:00,86.25,86.3,86.24,86.25,21500.0,60.7978,60.8331,60.7908,60.7978,21500.0
2014-07-23 11:30:00,86.25,86.3,86.24,86.3,21500.0,60.7978,60.8331,60.7908,60.8331,21500.0
2014-07-23 11:35:00,86.29,86.3,86.24,86.25,16900.0,60.826,60.8331,60.7908,60.7978,16900.0
2014-07-23 11:40:00,86.25,86.27,86.24,86.26,25000.0,60.7978,60.8119,60.7908,60.8049,25000.0
2014-07-23 11:45:00,86.25,86.3,86.24,86.3,34800.0,60.7978,60.8331,60.7908,60.8331,34800.0
2014-07-23 11:50:00,86.3,86.36,86.28,86.35,15600.0,60.8331,60.8753,60.819,60.8683,15600.0
2014-07-23 11:55:00,86.36,86.36,86.31,86.31,14700.0,60.8753,60.8753,60.8401,60.8401,14700.0
2014-07-23 12:00:00,86.31,86.34,86.24,86.31,23100.0,60.8401,60.8612,60.7908,60.8401,23100.0
2014-07-23 12:05:00,86.31,86.33,86.28,86.28,12900.0,60.8401,60.8542,60.819,60.819,12900.0
2014-07-23 12:10:00,86.29,86.29,86.24,86.25,45100.0,60.826,60.826,60.7908,60.7978,45100.0
2014-07-23 12:15:00,86.25,86.34,86.25,86.26,25300.0,60.7978,60.8612,60.7978,60.8049,25300.0
2014-07-23 12:20:00,86.26,86.28,86.24,86.25,13500.0,60.8049,60.819,60.7908,60.7978,13500.0
2014-07-23 12:25:00,86.25,86.3,86.24,86.28,17500.0,60.7978,60.8331,60.7908,60.819,17500.0
2014-07-23 12:30:00,86.27,86.3,86.24,86.28,21500.0,60.8119,60.8331,60.7908,60.819,21500.0
2014-07-23 12:35:00,86.27,86.27,86.19,86.25,23000.0,60.8119,60.8119,60.7555,60.7978,23000.0
2014-07-23 12:40:00,86.25,86.26,86.2,86.23,58100.0,60.7978,60.8049,60.7626,60.7837,58100.0
2014-07-23 12:45:00,86.23,86.29,86.22,86.28,48300.0,60.7837,60.826,60.7767,60.819,48300.0
2014-07-23 12:50:00,86.28,86.35,86.28,86.3,39500.0,60.819,60.8683,60.819,60.8331,39500.0
2014-07-23 12:55:00,86.3,86.33,86.28,86.3,16300.0,60.8331,60.8542,60.819,60.8331,16300.0
2014-07-23 13:00:00,86.31,86.35,86.29,86.34,12900.0,60.8401,60.8683,60.826,60.8612,12900.0
2014-07-23 13:05:00,86.35,86.37,86.33,86.35,21500.0,60.8683,60.8824,60.8542,60.8683,21500.0
2014-07-23 13:10:00,86.35,86.36,86.29,86.34,41600.0,60.8683,60.8753,60.826,60.8612,41600.0
2014-07-23 13:15:00,86.36,86.41,86.35,86.4,48800.0,60.8753,60.9106,60.8683,60.9035,48800.0
2014-07-23 13:20:00,86.4,86.46,86.39,86.44,52800.0,60.9035,60.9458,60.8965,60.9317,52800.0
2014-07-23 13:25:00,86.44,86.49,86.44,86.45,51500.0,60.9317,60.967,60.9317,60.9388,51500.0
2014-07-23 13:30:00,86.45,86.48,86.43,86.43,36000.0,60.9388,60.9599,60.9247,60.9247,36000.0
2014-07-23 13:35:00,86.43,86.46,86.43,86.45,28600.0,60.9247,60.9458,60.9247,60.9388,28600.0
2014-07-23 13:40:00,86.44,86.51,86.44,86.49,57200.0,60.9317,60.9811,60.9317,60.967,57200.0
2014-07-23 13:45:00,86.5,86.56,86.49,86.51,25400.0,60.974,61.0163,60.967,60.9811,25400.0
2014-07-23 13:50:00,86.51,86.52,86.46,86.47,29900.0,60.9811,60.9881,60.9458,60.9529,29900.0
2014-07-23 13:55:00,86.46,86.48,86.46,86.47,54800.0,60.9458,60.9599,60.9458,60.9529,54800.0
2014-07-23 14:00:00,86.47,86.48,86.41,86.44,48100.0,60.9529,60.9599,60.9106,60.9317,48100.0
2014-07-23 14:05:00,86.44,86.45,86.41,86.45,20800.0,60.9317,60.9388,60.9106,60.9388,20800.0
2014-07-23 14:10:00,86.44,86.49,86.44,86.47,55100.0,60.9317,60.967,60.9317,60.9529,55100.0
2014-07-23 14:15:00,86.48,86.5,86.47,86.48,33000.0,60.9599,60.974,60.9529,60.9599,33000.0
2014-07-23 14:20:00,86.48,86.5,86.46,86.47,35200.0,60.9599,60.974,60.9458,60.9529,35200.0
2014-07-23 14:25:00,86.47,86.51,86.46,86.47,30800.0,60.9529,60.9811,60.9458,60.9529,30800.0
2014-07-23 14:30:00,86.47,86.52,86.47,86.5,29700.0,60.9529,60.9881,60.9529,60.974,29700.0
2014-07-23 14:35:00,86.5,86.56,86.48,86.55,30300.0,60.974,61.0163,60.9599,61.0093,30300.0
2014-07-23 14:40:00,86.56,86.56,86.5,86.52,37000.0,61.0163,61.0163,60.974,60.9881,37000.0
2014-07-23 14:45:00,86.52,86.56,86.51,86.52,29500.0,60.9881,61.0163,60.9811,60.9881,29500.0
2014-07-23 14:50:00,86.53,86.58,86.51,86.56,42000.0,60.9952,61.0304,60.9811,61.0163,42000.0
2014-07-23 14:55:00,86.56,86.58,86.54,86.58,21900.0,61.0163,61.0304,61.0022,61.0304,21900.0
2014-07-23 15:00:00,86.57,86.57,86.52,86.54,29700.0,61.0234,61.0234,60.9881,61.0022,29700.0
2014-07-23 15:05:00,86.53,86.57,86.52,86.56,46700.0,60.9952,61.0234,60.9881,61.0163,46700.0
2014-07-23 15:10:00,86.56,86.62,86.56,86.6,36600.0,61.0163,61.0586,61.0163,61.0445,36600.0
2014-07-23 15:15:00,86.59,86.65,86.57,86.63,46100.0,61.0375,61.0798,61.0234,61.0657,46100.0
2014-07-23 15:20:00,86.64,86.73,86.64,86.7,74900.0,61.0727,61.1362,61.0727,61.115,74900.0
2014-07-23 15:25:00,86.69,86.7,86.65,86.7,62000.0,61.108,61.115,61.0798,61.115,62000.0
2014-07-23 15:30:00,86.71,86.8,86.7,86.8,135900.0,61.1221,61.1855,61.115,61.1855,135900.0
2014-07-23 15:35:00,86.79,86.8,86.78,86.79,68300.0,61.1785,61.1855,61.1714,61.1785,68300.0
2014-07-23 15:40:00,86.8,86.81,86.79,86.81,99400.0,61.1855,61.1926,61.1785,61.1926,99400.0
2014-07-23 15:45:00,86.8,86.81,86.79,86.8,124900.0,61.1855,61.1926,61.1785,61.1855,124900.0
2014-07-23 15:50:00,86.8,86.87,86.78,86.79,211000.0,61.1855,61.2348,61.1714,61.1785,211000.0
2014-07-23 15:55:00,86.78,86.81,86.76,86.77,278300.0,61.1714,61.1926,61.1573,61.1644,278300.0
2014-07-24 09:30:00,86.68,86.89,86.52,86.57,94200.0,61.1009,61.2489,60.9881,61.0234,94200.0
2014-07-24 09:35:00,86.59,86.63,86.5,86.51,38800.0,61.0375,61.0657,60.974,60.9811,38800.0
2014-07-24 09:40:00,86.53,86.79,86.47,86.76,45800.0,60.9952,61.1785,60.9529,61.1573,45800.0
2014-07-24 09:45:00,86.74,86.8,86.7,86.78,109600.0,61.1432,61.1855,61.115,61.1714,109600.0
2014-07-24 09:50:00,86.78,86.85,86.72,86.77,37000.0,61.1714,61.2207,61.1291,61.1644,37000.0
2014-07-24 09:55:00,86.76,86.8,86.7,86.71,74800.0,61.1573,61.1855,61.115,61.1221,74800.0
2014-07-24 10:00:00,86.71,86.72,86.56,86.7,76400.0,61.1221,61.1291,61.0163,61.115,76400.0
2014-07-24 10:05:00,86.7,86.8,86.69,86.74,104600.0,61.115,61.1855,61.108,61.1432,104600.0
2014-07-24 10:10:00,86.74,86.75,86.63,86.75,68200.0,61.1432,61.1503,61.0657,61.1503,68200.0
2014-07-24 10:15:00,86.74,86.78,86.64,86.76,50600.0,61.1432,61.1714,61.0727,61.1573,50600.0
2014-07-24 10:20:00,86.75,86.79,86.72,86.72,59300.0,61.1503,61.1785,61.1291,61.1291,59300.0
2014-07-24 10:25:00,86.73,86.78,86.69,86.77,48100.0,61.1362,61.1714,61.108,61.1644,48100.0
2014-07-24 10:30:00,86.77,86.88,86.77,86.85,38200.0,61.1644,61.2419,61.1644,61.2207,38200.0
2014-07-24 10:35:00,86.86,86.95,86.85,86.9,43100.0,61.2278,61.2912,61.2207,61.256,43100.0
2014-07-24 10:40:00,86.91,86.96,86.89,86.9,21300.0,61.263,61.2983,61.2489,61.256,21300.0
2014-07-24 10:45:00,86.91,86.96,86.87,86.95,26600.0,61.263,61.2983,61.2348,61.2912,26600.0
2014-07-24 10:50:00,86.95,87.01,86.92,86.99,125800.0,61.2912,61.3335,61.2701,61.3194,125800.0
2014-07-24 10:55:00,86.98,87.01,86.96,86.99,66500.0,61.3124,61.3335,61.2983,61.3194,66500.0
2014-07-24 11:00:00,86.98,87.05,86.97,86.99,45600.0,61.3124,61.3617,61.3053,61.3194,45600.0
2014-07-24 11:05:00,86.99,87.01,86.98,87.0,49000.0,61.3194,61.3335,61.3124,61.3265,49000.0
2014-07-24 11:10:00,87.01,87.09,86.98,87.03,46200.0,61.3335,61.3899,61.3124,61.3476,46200.0
2014-07-24 11:15:00,87.04,87.09,87.0,87.04,32400.0,61.3547,61.3899,61.3265,61.3547,32400.0
2014-07-24 11:20:00,87.04,87.07,86.99,87.02,35800.0,61.3547,61.3758,61.3194,61.3406,35800.0
2014-07-24 11:25:00,87.02,87.02,86.95,86.96,37900.0,61.3406,61.3406,61.2912,61.2983,37900.0
2014-07-24 11:30:00,86.96,87.01,86.94,87.01,29100.0,61.2983,61.3335,61.2842,61.3335,29100.0
2014-07-24 11:35:00,87.0,87.02,86.96,86.97,12800.0,61.3265,61.3406,61.2983,61.3053,12800.0
2014-07-24 11:40:00,86.97,86.98,86.9,86.92,11400.0,61.3053,61.3124,61.256,61.2701,11400.0
2014-07-24 11:45:00,86.91,86.93,86.88,86.88,20100.0,61.263,61.2771,61.2419,61.2419,20100.0
2014-07-24 11:50:00,86.88,86.9,86.85,86.89,26900.0,61.2419,61.256,61.2207,61.2489,26900.0
2014-07-24 11:55:00,86.89,86.92,86.88,86.89,23600.0,61.2489,61.2701,61.2419,61.2489,23600.0
2014-07-24 12:00:00,86.9,86.93,86.87,86.92,29900.0,61.256,61.2771,61.2348,61.2701,29900.0
2014-07-24 12:05:00,86.91,86.96,86.9,86.91,14000.0,61.263,61.2983,61.256,61.263,14000.0
2014-07-24 12:10:00,86.91,86.94,86.9,86.93,16600.0,61.263,61.2842,61.256,61.2771,16600.0
2014-07-24 12:15:00,86.93,86.94,86.9,86.92,30400.0,61.2771,61.2842,61.256,61.2701,30400.0
2014-07-24 12:20:00,86.93,86.99,86.93,86.96,39300.0,61.2771,61.3194,61.2771,61.2983,39300.0
2014-07-24 12:25:00,86.96,86.98,86.91,86.94,21500.0,61.2983,61.3124,61.263,61.2842,21500.0
2014-07-24 12:30:00,86.95,86.95,86.91,86.92,22100.0,61.2912,61.2912,61.263,61.2701,22100.0
2014-07-24 12:35:00,86.93,86.95,86.86,86.87,61100.0,61.2771,61.2912,61.2278,61.2348,61100.0
2014-07-24 12:40:00,86.86,86.89,86.85,86.88,66600.0,61.2278,61.2489,61.2207,61.2419,66600.0
2014-07-24 12:45:00,86.88,86.91,86.88,86.9,16700.0,61.2419,61.263,61.2419,61.256,16700.0
2014-07-24 12:50:00,86.9,86.91,86.84,86.85,46400.0,61.256,61.263,61.2137,61.2207,46400.0
2014-07-24 12:55:00,86.84,86.85,86.8,86.81,36100.0,61.2137,61.2207,61.1855,61.1926,36100.0
2014-07-24 13:00:00,86.82,86.83,86.72,86.72,29600.0,61.1996,61.2067,61.1291,61.1291,29600.0
2014-07-24 13:05:00,86.73,86.73,86.65,86.68,33900.0,61.1362,61.1362,61.0798,61.1009,33900.0
2014-07-24 13:10:00,86.67,86.68,86.57,86.61,112500.0,61.0939,61.1009,61.0234,61.0516,112500.0
2014-07-24 13:15:00,86.61,86.69,86.6,86.69,20500.0,61.0516,61.108,61.0445,61.108,20500.0
2014-07-24 13:20:00,86.68,86.75,86.68,86.73,23800.0,61.1009,61.1503,61.1009,61.1362,23800.0
2014-07-24 13:25:00,86.73,86.76,86.66,86.68,35700.0,61.1362,61.1573,61.0868,61.1009,35700.0
2014-07-24 13:30:00,86.68,86.73,86.67,86.73,15000.0,61.1009,61.1362,61.0939,61.1362,15000.0
2014-07-24 13:35:00,86.73,86.74,86.7,86.7,9500.0,61.1362,61.1432,61.115,61.115,9500.0
2014-07-24 13:40:00,86.7,86.71,86.64,86.64,16200.0,61.115,61.1221,61.0727,61.0727,16200.0
2014-07-24 13:45:00,86.64,86.64,86.6,86.64,26100.0,61.0727,61.0727,61.0445,61.0727,26100.0
2014-07-24 13:50:00,86.64,86.66,86.62,86.66,17200.0,61.0727,61.0868,61.0586,61.0868,17200.0
2014-07-24 13:55:00,86.66,86.67,86.63,86.66,41100.0,61.0868,61.0939,61.0657,61.0868,41100.0
2014-07-24 14:00:00,86.65,86.67,86.6,86.6,28400.0,61.0798,61.0939,61.0445,61.0445,28400.0
2014-07-24 14:05:00,86.61,86.63,86.58,86.61,32700.0,61.0516,61.0657,61.0304,61.0516,32700.0
2014-07-24 14:10:00,86.62,86.64,86.59,86.62,28100.0,61.0586,61.0727,61.0375,61.0586,28100.0
2014-07-24 14:15:00,86.62,86.64,86.59,86.63,28800.0,61.0586,61.0727,61.0375,61.0657,28800.0
2014-07-24 14:20:00,86.63,86.64,86.6,86.62,22900.0,61.0657,61.0727,61.0445,61.0586,22900.0
2014-07-24 14:25:00,86.62,86.62,86.59,86.6,16500.0,61.0586,61.0586,61.0375,61.0445,16500.0
2014-07-24 14:30:00,86.59,86.59,86.47,86.52,133200.0,61.0375,61.0375,60.9529,60.9881,133200.0
2014-07-24 14:35:00,86.52,86.53,86.41,86.41,38600.0,60.9881,60.9952,60.9106,60.9106,38600.0
2014-07-24 14:40:00,86.4,86.44,86.39,86.39,30000.0,60.9035,60.9317,60.8965,60.8965,30000.0
2014-07-24 14:45:00,86.39,86.44,86.38,86.42,29600.0,60.8965,60.9317,60.8894,60.9176,29600.0
2014-07-24 14:50:00,86.42,86.46,86.4,86.41,40000.0,60.9176,60.9458,60.9035,60.9106,40000.0
2014-07-24 14:55:00,86.42,86.43,86.38,86.4,64000.0,60.9176,60.9247,60.8894,60.9035,64000.0
2014-07-24 15:00:00,86.4,86.4,86.36,86.38,26300.0,60.9035,60.9035,60.8753,60.8894,26300.0
2014-07-24 15:05:00,86.38,86.39,86.29,86.36,33800.0,60.8894,60.8965,60.826,60.8753,33800.0
2014-07-24 15:10:00,86.36,86.4,86.33,86.39,28500.0,60.8753,60.9035,60.8542,60.8965,28500.0
2014-07-24 15:15:00,86.4,86.41,86.32,86.32,56800.0,60.9035,60.9106,60.8472,60.8472,56800.0
2014-07-24 15:20:00,86.33,86.43,86.32,86.43,21100.0,60.8542,60.9247,60.8472,60.9247,21100.0
2014-07-24 15:25:00,86.43,86.44,86.36,86.36,45700.0,60.9247,60.9317,60.8753,60.8753,45700.0
2014-07-24 15:30:00,86.37,86.4,86.35,86.37,72700.0,60.8824,60.9035,60.8683,60.8824,72700.0
2014-07-24 15:35:00,86.37,86.39,86.33,86.34,49800.0,60.8824,60.8965,60.8542,60.8612,49800.0
2014-07-24 15:40:00,86.33,86.35,86.33,86.33,77200.0,60.8542,60.8683,60.8542,60.8542,77200.0
2014-07-24 15:45:00,86.34,86.34,86.27,86.29,107700.0,60.8612,60.8612,60.8119,60.826,107700.0
2014-07-24 15:50:00,86.28,86.31,86.26,86.26,121400.0,60.819,60.8401,60.8049,60.8049,121400.0
2014-07-24 15:55:00,86.26,86.31,86.24,86.25,348700.0,60.8049,60.8401,60.7908,60.7978,348700.0
2014-07-25 09:30:00,86.16,86.64,85.95,85.97,108600.0,60.7344,61.0727,60.5863,60.6004,108600.0
2014-07-25 09:35:00,85.98,86.28,85.91,86.24,61400.0,60.6075,60.819,60.5581,60.7908,61400.0
2014-07-25 09:40:00,86.21,86.22,85.93,86.01,29100.0,60.7696,60.7767,60.5722,60.6286,29100.0
2014-07-25 09:45:00,86.03,86.21,85.97,86.18,27400.0,60.6427,60.7696,60.6004,60.7485,27400.0
2014-07-25 09:50:00,86.17,86.19,86.09,86.15,33800.0,60.7414,60.7555,60.685,60.7273,33800.0
2014-07-25 09:55:00,86.14,86.37,86.08,86.31,28300.0,60.7203,60.8824,60.678,60.8401,28300.0
2014-07-25 10:00:00,86.32,86.33,86.1,86.26,71100.0,60.8472,60.8542,60.6921,60.8049,71100.0
2014-07-25 10:05:00,86.24,86.25,86.15,86.21,151800.0,60.7908,60.7978,60.7273,60.7696,151800.0
2014-07-25 10:10:00,86.21,86.21,86.1,86.14,56200.0,60.7696,60.7696,60.6921,60.7203,56200.0
2014-07-25 10:15:00,86.13,86.14,86.01,86.11,18100.0,60.7132,60.7203,60.6286,60.6991,18100.0
2014-07-25 10:20:00,86.13,86.15,86.09,86.14,37400.0,60.7132,60.7273,60.685,60.7203,37400.0
2014-07-25 10:25:00,86.15,86.17,86.11,86.15,19200.0,60.7273,60.7414,60.6991,60.7273,19200.0
2014-07-25 10:30:00,86.14,86.17,86.1,86.14,15000.0,60.7203,60.7414,60.6921,60.7203,15000.0
2014-07-25 10:35:00,86.13,86.18,86.08,86.08,16300.0,60.7132,60.7485,60.678,60.678,16300.0
2014-07-25 10:40:00,86.08,86.16,86.08,86.15,27200.0,60.678,60.7344,60.678,60.7273,27200.0
2014-07-25 10:45:00,86.14,86.19,86.11,86.18,26800.0,60.7203,60.7555,60.6991,60.7485,26800.0
2014-07-25 10:50:00,86.17,86.29,86.17,86.21,42100.0,60.7414,60.826,60.7414,60.7696,42100.0
2014-07-25 10:55:00,86.22,86.25,86.1,86.1,59500.0,60.7767,60.7978,60.6921,60.6921,59500.0
2014-07-25 11:00:00,86.1,86.1,85.96,86.03,36900.0,60.6921,60.6921,60.5934,60.6427,36900.0
2014-07-25 11:05:00,86.04,86.08,85.98,86.03,25700.0,60.6498,60.678,60.6075,60.6427,25700.0
2014-07-25 11:10:00,86.02,86.06,85.98,85.98,18300.0,60.6357,60.6639,60.6075,60.6075,18300.0
2014-07-25 11:15:00,85.97,85.98,85.92,85.94,29300.0,60.6004,60.6075,60.5652,60.5793,29300.0
2014-07-25 11:20:00,85.94,85.94,85.78,85.85,49200.0,60.5793,60.5793,60.4665,60.5158,49200.0
2014-07-25 11:25:00,85.85,85.89,85.81,85.88,15000.0,60.5158,60.544,60.4877,60.537,15000.0
2014-07-25 11:30:00,85.87,85.91,85.86,85.87,24800.0,60.5299,60.5581,60.5229,60.5299,24800.0
2014-07-25 11:35:00,85.88,85.88,85.82,85.86,14400.0,60.537,60.537,60.4947,60.5229,14400.0
2014-07-25 11:40:00,85.87,85.88,85.81,85.83,18600.0,60.5299,60.537,60.4877,60.5017,18600.0
2014-07-25 11:45:00,85.83,85.87,85.83,85.86,17700.0,60.5017,60.5299,60.5017,60.5229,17700.0
2014-07-25 11:50:00,85.85,85.88,85.82,85.87,15200.0,60.5158,60.537,60.4947,60.5299,15200.0
2014-07-25 11:55:00,85.88,85.9,85.85,85.87,17400.0,60.537,60.5511,60.5158,60.5299,17400.0
2014-07-25 12:00:00,85.87,85.9,85.86,85.88,13700.0,60.5299,60.5511,60.5229,60.537,13700.0
2014-07-25 12:05:00,85.88,85.98,85.88,85.97,7300.0,60.537,60.6075,60.537,60.6004,7300.0
2014-07-25 12:10:00,85.98,85.98,85.91,85.96,11600.0,60.6075,60.6075,60.5581,60.5934,11600.0
2014-07-25 12:15:00,85.95,86.01,85.95,86.01,15100.0,60.5863,60.6286,60.5863,60.6286,15100.0
2014-07-25 12:20:00,86.01,86.09,86.01,86.08,11900.0,60.6286,60.685,60.6286,60.678,11900.0
2014-07-25 12:25:00,86.08,86.08,86.02,86.06,22400.0,60.678,60.678,60.6357,60.6639,22400.0
2014-07-25 12:30:00,86.06,86.1,86.01,86.02,27300.0,60.6639,60.6921,60.6286,60.6357,27300.0
2014-07-25 12:35:00,86.02,86.05,86.0,86.05,8000.0,60.6357,60.6568,60.6216,60.6568,8000.0
2014-07-25 12:40:00,86.05,86.06,86.0,86.03,17100.0,60.6568,60.6639,60.6216,60.6427,17100.0
2014-07-25 12:45:00,86.03,86.05,85.98,85.99,19500.0,60.6427,60.6568,60.6075,60.6145,19500.0
2014-07-25 12:50:00,85.99,86.06,85.99,86.05,9300.0,60.6145,60.6639,60.6145,60.6568,9300.0
2014-07-25 12:55:00,86.05,86.08,86.03,86.05,13200.0,60.6568,60.678,60.6427,60.6568,13200.0
2014-07-25 13:00:00,86.05,86.05,86.0,86.03,10500.0,60.6568,60.6568,60.6216,60.6427,10500.0
2014-07-25 13:05:00,86.03,86.04,85.97,86.0,30800.0,60.6427,60.6498,60.6004,60.6216,30800.0
2014-07-25 13:10:00,86.0,86.02,85.98,86.0,21600.0,60.6216,60.6357,60.6075,60.6216,21600.0
2014-07-25 13:15:00,86.01,86.09,86.0,86.09,9800.0,60.6286,60.685,60.6216,60.685,9800.0
2014-07-25 13:20:00,86.08,86.12,86.03,86.04,39100.0,60.678,60.7062,60.6427,60.6498,39100.0
2014-07-25 13:25:00,86.04,86.09,86.04,86.08,19700.0,60.6498,60.685,60.6498,60.678,19700.0
2014-07-25 13:30:00,86.07,86.08,85.95,85.98,9900.0,60.6709,60.678,60.5863,60.6075,9900.0
2014-07-25 13:35:00,85.99,86.02,85.95,86.02,11300.0,60.6145,60.6357,60.5863,60.6357,11300.0
2014-07-25 13:40:00,86.01,86.09,85.98,85.99,44100.0,60.6286,60.685,60.6075,60.6145,44100.0
2014-07-25 13:45:00,85.99,86.07,85.99,86.06,14000.0,60.6145,60.6709,60.6145,60.6639,14000.0
2014-07-25 13:50:00,86.06,86.07,85.98,86.01,15900.0,60.6639,60.6709,60.6075,60.6286,15900.0
2014-07-25 13:55:00,86.01,86.06,85.98,86.02,17800.0,60.6286,60.6639,60.6075,60.6357,17800.0
2014-07-25 14:00:00,86.02,86.05,85.96,86.05,17400.0,60.6357,60.6568,60.5934,60.6568,17400.0
2014-07-25 14:05:00,86.06,86.15,86.06,86.15,23800.0,60.6639,60.7273,60.6639,60.7273,23800.0
2014-07-25 14:10:00,86.14,86.16,86.07,86.07,22800.0,60.7203,60.7344,60.6709,60.6709,22800.0
2014-07-25 14:15:00,86.08,86.16,86.07,86.13,65100.0,60.678,60.7344,60.6709,60.7132,65100.0
2014-07-25 14:20:00,86.13,86.13,86.07,86.08,26600.0,60.7132,60.7132,60.6709,60.678,26600.0
2014-07-25 14:25:00,86.06,86.17,86.06,86.17,28600.0,60.6639,60.7414,60.6639,60.7414,28600.0
2014-07-25 14:30:00,86.17,86.19,86.08,86.1,23100.0,60.7414,60.7555,60.678,60.6921,23100.0
2014-07-25 14:35:00,86.1,86.11,86.03,86.07,25100.0,60.6921,60.6991,60.6427,60.6709,25100.0
2014-07-25 14:40:00,86.08,86.12,86.07,86.11,16800.0,60.678,60.7062,60.6709,60.6991,16800.0
2014-07-25 14:45:00,86.11,86.18,86.11,86.17,18500.0,60.6991,60.7485,60.6991,60.7414,18500.0
2014-07-25 14:50:00,86.18,86.21,86.11,86.12,24300.0,60.7485,60.7696,60.6991,60.7062,24300.0
2014-07-25 14:55:00,86.11,86.15,86.09,86.14,18600.0,60.6991,60.7273,60.685,60.7203,18600.0
2014-07-25 15:00:00,86.14,86.15,86.07,86.08,17000.0,60.7203,60.7273,60.6709,60.678,17000.0
2014-07-25 15:05:00,86.09,86.09,86.04,86.09,15700.0,60.685,60.685,60.6498,60.685,15700.0
2014-07-25 15:10:00,86.09,86.11,86.05,86.07,15200.0,60.685,60.6991,60.6568,60.6709,15200.0
2014-07-25 15:15:00,86.06,86.09,86.04,86.05,29900.0,60.6639,60.685,60.6498,60.6568,29900.0
2014-07-25 15:20:00,86.07,86.07,86.03,86.03,22300.0,60.6709,60.6709,60.6427,60.6427,22300.0
2014-07-25 15:25:00,86.04,86.04,85.99,86.0,29800.0,60.6498,60.6498,60.6145,60.6216,29800.0
2014-07-25 15:30:00,86.0,86.01,85.95,85.96,26500.0,60.6216,60.6286,60.5863,60.5934,26500.0
2014-07-25 15:35:00,85.97,86.0,85.91,85.91,36000.0,60.6004,60.6216,60.5581,60.5581,36000.0
2014-07-25 15:40:00,85.91,85.95,85.91,85.94,38300.0,60.5581,60.5863,60.5581,60.5793,38300.0
2014-07-25 15:45:00,85.93,85.97,85.91,85.96,63200.0,60.5722,60.6004,60.5581,60.5934,63200.0
2014-07-25 15:50:00,85.97,85.97,85.91,85.92,96600.0,60.6004,60.6004,60.5581,60.5652,96600.0
2014-07-25 15:55:00,85.92,85.97,85.89,85.92,175000.0,60.5652,60.6004,60.544,60.5652,175000.0
2014-07-28 09:30:00,86.0,86.11,85.94,86.09,75600.0,60.6216,60.6991,60.5793,60.685,75600.0
2014-07-28 09:35:00,86.08,86.08,85.97,85.98,17700.0,60.678,60.678,60.6004,60.6075,17700.0
2014-07-28 09:40:00,85.97,85.97,85.81,85.81,51000.0,60.6004,60.6004,60.4877,60.4877,51000.0
2014-07-28 09:45:00,85.81,85.81,85.41,85.47,63600.0,60.4877,60.4877,60.2057,60.248,63600.0
2014-07-28 09:50:00,85.5,85.59,85.4,85.42,81700.0,60.2691,60.3326,60.1986,60.2127,81700.0
2014-07-28 09:55:00,85.42,85.59,85.41,85.52,50000.0,60.2127,60.3326,60.2057,60.2832,50000.0
2014-07-28 10:00:00,85.52,85.53,85.25,85.28,31100.0,60.2832,60.2903,60.0929,60.1141,31100.0
2014-07-28 10:05:00,85.26,85.31,85.2,85.2,45400.0,60.1,60.1352,60.0577,60.0577,45400.0
2014-07-28 10:10:00,85.2,85.21,85.08,85.15,55300.0,60.0577,60.0647,59.9731,60.0224,55300.0
2014-07-28 10:15:00,85.15,85.25,85.14,85.24,85700.0,60.0224,60.0929,60.0154,60.0859,85700.0
2014-07-28 10:20:00,85.24,85.28,85.18,85.2,52000.0,60.0859,60.1141,60.0436,60.0577,52000.0
2014-07-28 10:25:00,85.22,85.28,85.17,85.21,30300.0,60.0718,60.1141,60.0365,60.0647,30300.0
2014-07-28 10:30:00,85.22,85.28,85.19,85.22,74200.0,60.0718,60.1141,60.0506,60.0718,74200.0
2014-07-28 10:35:00,85.22,85.3,85.22,85.29,114700.0,60.0718,60.1282,60.0718,60.1211,114700.0
2014-07-28 10:40:00,85.3,85.37,85.25,85.37,69100.0,60.1282,60.1775,60.0929,60.1775,69100.0
2014-07-28 10:45:00,85.37,85.49,85.37,85.48,24300.0,60.1775,60.2621,60.1775,60.255,24300.0
2014-07-28 10:50:00,85.49,85.63,85.49,85.63,69400.0,60.2621,60.3608,60.2621,60.3608,69400.0
2014-07-28 10:55:00,85.64,85.67,85.58,85.61,48700.0,60.3678,60.389,60.3255,60.3467,48700.0
2014-07-28 11:00:00,85.6,85.62,85.56,85.6,28300.0,60.3396,60.3537,60.3114,60.3396,28300.0
2014-07-28 11:05:00,85.6,85.63,85.59,85.61,23900.0,60.3396,60.3608,60.3326,60.3467,23900.0
2014-07-28 11:10:00,85.62,85.66,85.59,85.66,37600.0,60.3537,60.3819,60.3326,60.3819,37600.0
2014-07-28 11:15:00,85.66,85.71,85.61,85.71,41700.0,60.3819,60.4172,60.3467,60.4172,41700.0
2014-07-28 11:20:00,85.71,85.86,85.67,85.82,63400.0,60.4172,60.5229,60.389,60.4947,63400.0
2014-07-28 11:25:00,85.83,86.01,85.83,86.01,47800.0,60.5017,60.6286,60.5017,60.6286,47800.0
2014-07-28 11:30:00,86.01,86.05,85.96,86.02,49200.0,60.6286,60.6568,60.5934,60.6357,49200.0
2014-07-28 11:35:00,86.01,86.02,85.87,85.91,32300.0,60.6286,60.6357,60.5299,60.5581,32300.0
2014-07-28 11:40:00,85.92,85.98,85.86,85.88,99600.0,60.5652,60.6075,60.5229,60.537,99600.0
2014-07-28 11:45:00,85.87,85.87,85.8,85.81,17100.0,60.5299,60.5299,60.4806,60.4877,17100.0
2014-07-28 11:50:00,85.82,85.87,85.75,85.75,17400.0,60.4947,60.5299,60.4454,60.4454,17400.0
2014-07-28 11:55:00,85.75,85.75,85.68,85.7,27500.0,60.4454,60.4454,60.396,60.4101,27500.0
2014-07-28 12:00:00,85.7,85.76,85.64,85.76,30800.0,60.4101,60.4524,60.3678,60.4524,30800.0
2014-07-28 12:05:00,85.76,85.77,85.68,85.74,13900.0,60.4524,60.4595,60.396,60.4383,13900.0
2014-07-28 12:10:00,85.74,85.74,85.63,85.64,16800.0,60.4383,60.4383,60.3608,60.3678,16800.0
2014-07-28 12:15:00,85.63,85.68,85.61,85.65,15100.0,60.3608,60.396,60.3467,60.3749,15100.0
2014-07-28 12:20:00,85.64,85.66,85.61,85.62,17200.0,60.3678,60.3819,60.3467,60.3537,17200.0
2014-07-28 12:25:00,85.63,85.64,85.61,85.61,12200.0,60.3608,60.3678,60.3467,60.3467,12200.0
2014-07-28 12:30:00,85.61,85.62,85.6,85.62,12400.0,60.3467,60.3537,60.3396,60.3537,12400.0
2014-07-28 12:35:00,85.61,85.64,85.6,85.62,17600.0,60.3467,60.3678,60.3396,60.3537,17600.0
2014-07-28 12:40:00,85.61,85.66,85.58,85.65,43600.0,60.3467,60.3819,60.3255,60.3749,43600.0
2014-07-28 12:45:00,85.66,85.66,85.63,85.65,18200.0,60.3819,60.3819,60.3608,60.3749,18200.0
2014-07-28 12:50:00,85.65,85.65,85.62,85.62,11900.0,60.3749,60.3749,60.3537,60.3537,11900.0
2014-07-28 12:55:00,85.62,85.66,85.6,85.64,26700.0,60.3537,60.3819,60.3396,60.3678,26700.0
2014-07-28 13:00:00,85.63,85.64,85.61,85.62,14600.0,60.3608,60.3678,60.3467,60.3537,14600.0
2014-07-28 13:05:00,85.62,85.66,85.62,85.66,13800.0,60.3537,60.3819,60.3537,60.3819,13800.0
2014-07-28 13:10:00,85.66,85.67,85.62,85.63,59700.0,60.3819,60.389,60.3537,60.3608,59700.0
2014-07-28 13:15:00,85.63,85.68,85.63,85.65,54400.0,60.3608,60.396,60.3608,60.3749,54400.0
2014-07-28 13:20:00,85.65,85.69,85.6,85.67,41700.0,60.3749,60.4031,60.3396,60.389,41700.0
2014-07-28 13:25:00,85.67,85.68,85.62,85.65,68200.0,60.389,60.396,60.3537,60.3749,68200.0
2014-07-28 13:30:00,85.65,85.7,85.63,85.68,52300.0,60.3749,60.4101,60.3608,60.396,52300.0
2014-07-28 13:35:00,85.69,85.81,85.64,85.8,47200.0,60.4031,60.4877,60.3678,60.4806,47200.0
2014-07-28 13:40:00,85.82,85.86,85.78,85.82,22200.0,60.4947,60.5229,60.4665,60.4947,22200.0
2014-07-28 13:45:00,85.82,85.85,85.79,85.83,16000.0,60.4947,60.5158,60.4736,60.5017,16000.0
2014-07-28 13:50:00,85.82,85.83,85.74,85.74,39300.0,60.4947,60.5017,60.4383,60.4383,39300.0
2014-07-28 13:55:00,85.74,85.79,85.71,85.72,28600.0,60.4383,60.4736,60.4172,60.4242,28600.0
2014-07-28 14:00:00,85.72,85.73,85.67,85.68,24100.0,60.4242,60.4313,60.389,60.396,24100.0
2014-07-28 14:05:00,85.68,85.74,85.67,85.72,17800.0,60.396,60.4383,60.389,60.4242,17800.0
2014-07-28 14:10:00,85.73,85.75,85.66,85.66,33600.0,60.4313,60.4454,60.3819,60.3819,33600.0
2014-07-28 14:15:00,85.67,85.69,85.54,85.57,58800.0,60.389,60.4031,60.2973,60.3185,58800.0
2014-07-28 14:20:00,85.56,85.58,85.53,85.53,22200.0,60.3114,60.3255,60.2903,60.2903,22200.0
2014-07-28 14:25:00,85.52,85.55,85.51,85.52,24400.0,60.2832,60.3044,60.2762,60.2832,24400.0
2014-07-28 14:30:00,85.52,85.57,85.49,85.55,21900.0,60.2832,60.3185,60.2621,60.3044,21900.0
2014-07-28 14:35:00,85.55,85.61,85.53,85.54,26100.0,60.3044,60.3467,60.2903,60.2973,26100.0
2014-07-28 14:40:00,85.54,85.57,85.51,85.55,21600.0,60.2973,60.3185,60.2762,60.3044,21600.0
2014-07-28 14:45:00,85.54,85.61,85.54,85.59,26700.0,60.2973,60.3467,60.2973,60.3326,26700.0
2014-07-28 14:50:00,85.59,85.67,85.58,85.64,26600.0,60.3326,60.389,60.3255,60.3678,26600.0
2014-07-28 14:55:00,85.64,85.68,85.6,85.62,46200.0,60.3678,60.396,60.3396,60.3537,46200.0
2014-07-28 15:00:00,85.63,85.64,85.54,85.54,24100.0,60.3608,60.3678,60.2973,60.2973,24100.0
2014-07-28 15:05:00,85.54,85.57,85.51,85.54,96600.0,60.2973,60.3185,60.2762,60.2973,96600.0
2014-07-28 15:10:00,85.53,85.55,85.48,85.5,57700.0,60.2903,60.3044,60.255,60.2691,57700.0
2014-07-28 15:15:00,85.5,85.5,85.42,85.43,45300.0,60.2691,60.2691,60.2127,60.2198,45300.0
2014-07-28 15:20:00,85.44,85.47,85.42,85.44,51600.0,60.2268,60.248,60.2127,60.2268,51600.0
2014-07-28 15:25:00,85.44,85.46,85.42,85.44,59100.0,60.2268,60.2409,60.2127,60.2268,59100.0
2014-07-28 15:30:00,85.44,85.44,85.4,85.42,71700.0,60.2268,60.2268,60.1986,60.2127,71700.0
2014-07-28 15:35:00,85.42,85.42,85.4,85.41,109600.0,60.2127,60.2127,60.1986,60.2057,109600.0
2014-07-28 15:40:00,85.41,85.44,85.4,85.42,100400.0,60.2057,60.2268,60.1986,60.2127,100400.0
2014-07-28 15:45:00,85.42,85.42,85.28,85.28,183500.0,60.2127,60.2127,60.1141,60.1141,183500.0
2014-07-28 15:50:00,85.28,85.31,85.28,85.3,109400.0,60.1141,60.1352,60.1141,60.1282,109400.0
2014-07-28 15:55:00,85.3,85.31,85.19,85.2,457000.0,60.1282,60.1352,60.0506,60.0577,457000.0
2014-07-29 09:30:00,85.01,85.12,84.9,85.09,116600.0,59.9237,60.0013,59.8462,59.9801,116600.0
2014-07-29 09:35:00,85.09,85.26,85.04,85.11,87700.0,59.9801,60.1,59.9449,59.9942,87700.0
2014-07-29 09:40:00,85.11,85.22,85.06,85.2,53000.0,59.9942,60.0718,59.959,60.0577,53000.0
2014-07-29 09:45:00,85.23,85.39,85.12,85.37,192000.0,60.0788,60.1916,60.0013,60.1775,192000.0
2014-07-29 09:50:00,85.39,85.41,85.25,85.41,54300.0,60.1916,60.2057,60.0929,60.2057,54300.0
2014-07-29 09:55:00,85.4,85.44,85.31,85.31,98700.0,60.1986,60.2268,60.1352,60.1352,98700.0
2014-07-29 10:00:00,85.32,85.37,85.29,85.31,72200.0,60.1422,60.1775,60.1211,60.1352,72200.0
2014-07-29 10:05:00,85.33,85.34,85.23,85.3,53100.0,60.1493,60.1563,60.0788,60.1282,53100.0
2014-07-29 10:10:00,85.29,85.29,85.14,85.23,63000.0,60.1211,60.1211,60.0154,60.0788,63000.0
2014-07-29 10:15:00,85.24,85.3,85.24,85.25,21900.0,60.0859,60.1282,60.0859,60.0929,21900.0
2014-07-29 10:20:00,85.24,85.24,85.13,85.18,57400.0,60.0859,60.0859,60.0083,60.0436,57400.0
2014-07-29 10:25:00,85.21,85.23,85.16,85.22,24800.0,60.0647,60.0788,60.0295,60.0718,24800.0
2014-07-29 10:30:00,85.23,85.26,85.18,85.25,18400.0,60.0788,60.1,60.0436,60.0929,18400.0
2014-07-29 10:35:00,85.26,85.26,85.2,85.24,25900.0,60.1,60.1,60.0577,60.0859,25900.0
2014-07-29 10:40:00,85.23,85.26,85.2,85.25,27100.0,60.0788,60.1,60.0577,60.0929,27100.0
2014-07-29 10:45:00,85.25,85.26,85.2,85.21,19300.0,60.0929,60.1,60.0577,60.0647,19300.0
2014-07-29 10:50:00,85.2,85.22,85.1,85.12,47000.0,60.0577,60.0718,59.9872,60.0013,47000.0
2014-07-29 10:55:00,85.13,85.15,85.12,85.13,25100.0,60.0083,60.0224,60.0013,60.0083,25100.0
2014-07-29 11:00:00,85.14,85.21,85.07,85.09,40800.0,60.0154,60.0647,59.966,59.9801,40800.0
2014-07-29 11:05:00,85.1,85.17,84.95,84.97,75900.0,59.9872,60.0365,59.8814,59.8955,75900.0
2014-07-29 11:10:00,84.96,84.99,84.82,84.99,50400.0,59.8885,59.9096,59.7898,59.9096,50400.0
2014-07-29 11:15:00,84.98,85.05,84.96,84.98,30600.0,59.9026,59.9519,59.8885,59.9026,30600.0
2014-07-29 11:20:00,84.99,85.03,84.98,85.02,18800.0,59.9096,59.9378,59.9026,59.9308,18800.0
2014-07-29 11:25:00,85.03,85.07,84.99,85.04,33500.0,59.9378,59.966,59.9096,59.9449,33500.0
2014-07-29 11:30:00,85.03,85.08,84.94,84.94,58000.0,59.9378,59.9731,59.8744,59.8744,58000.0
2014-07-29 11:35:00,84.93,84.97,84.88,84.9,27500.0,59.8673,59.8955,59.8321,59.8462,27500.0
2014-07-29 11:40:00,84.9,84.9,84.86,84.87,25100.0,59.8462,59.8462,59.818,59.825,25100.0
2014-07-29 11:45:00,84.86,84.94,84.86,84.93,17000.0,59.818,59.8744,59.818,59.8673,17000.0
2014-07-29 11:50:00,84.94,85.01,84.93,85.01,16900.0,59.8744,59.9237,59.8673,59.9237,16900.0
2014-07-29 11:55:00,85.01,85.05,84.96,85.05,23900.0,59.9237,59.9519,59.8885,59.9519,23900.0
2014-07-29 12:00:00,85.05,85.07,85.0,85.01,24000.0,59.9519,59.966,59.9167,59.9237,24000.0
2014-07-29 12:05:00,85.01,85.11,85.01,85.09,22400.0,59.9237,59.9942,59.9237,59.9801,22400.0
2014-07-29 12:10:00,85.09,85.16,85.07,85.13,17000.0,59.9801,60.0295,59.966,60.0083,17000.0
2014-07-29 12:15:00,85.13,85.15,85.08,85.09,7300.0,60.0083,60.0224,59.9731,59.9801,7300.0
2014-07-29 12:20:00,85.1,85.23,85.1,85.23,48800.0,59.9872,60.0788,59.9872,60.0788,48800.0
2014-07-29 12:25:00,85.23,85.25,85.2,85.23,27200.0,60.0788,60.0929,60.0577,60.0788,27200.0
2014-07-29 12:30:00,85.24,85.26,85.21,85.23,11900.0,60.0859,60.1,60.0647,60.0788,11900.0
2014-07-29 12:35:00,85.22,85.27,85.21,85.21,35600.0,60.0718,60.107,60.0647,60.0647,35600.0
2014-07-29 12:40:00,85.22,85.22,85.15,85.18,17000.0,60.0718,60.0718,60.0224,60.0436,17000.0
2014-07-29 12:45:00,85.18,85.27,85.18,85.25,52000.0,60.0436,60.107,60.0436,60.0929,52000.0
2014-07-29 12:50:00,85.25,85.26,85.23,85.23,38700.0,60.0929,60.1,60.0788,60.0788,38700.0
2014-07-29 12:55:00,85.24,85.3,85.24,85.3,9500.0,60.0859,60.1282,60.0859,60.1282,9500.0
2014-07-29 13:00:00,85.3,85.3,85.23,85.25,16300.0,60.1282,60.1282,60.0788,60.0929,16300.0
2014-07-29 13:05:00,85.25,85.26,85.24,85.25,12600.0,60.0929,60.1,60.0859,60.0929,12600.0
2014-07-29 13:10:00,85.24,85.25,85.22,85.24,20500.0,60.0859,60.0929,60.0718,60.0859,20500.0
2014-07-29 13:15:00,85.23,85.25,85.22,85.25,12600.0,60.0788,60.0929,60.0718,60.0929,12600.0
2014-07-29 13:20:00,85.25,85.28,85.21,85.28,33300.0,60.0929,60.1141,60.0647,60.1141,33300.0
2014-07-29 13:25:00,85.28,85.31,85.27,85.29,11700.0,60.1141,60.1352,60.107,60.1211,11700.0
2014-07-29 13:30:00,85.3,85.3,85.21,85.22,20000.0,60.1282,60.1282,60.0647,60.0718,20000.0
2014-07-29 13:35:00,85.22,85.23,85.12,85.13,19200.0,60.0718,60.0788,60.0013,60.0083,19200.0
2014-07-29 13:40:00,85.12,85.14,85.11,85.12,29900.0,60.0013,60.0154,59.9942,60.0013,29900.0
2014-07-29 13:45:00,85.12,85.13,85.1,85.1,17600.0,60.0013,60.0083,59.9872,59.9872,17600.0
2014-07-29 13:50:00,85.1,85.13,85.09,85.13,17200.0,59.9872,60.0083,59.9801,60.0083,17200.0
2014-07-29 13:55:00,85.13,85.16,85.12,85.15,14000.0,60.0083,60.0295,60.0013,60.0224,14000.0
2014-07-29 14:00:00,85.16,85.25,85.16,85.23,16300.0,60.0295,60.0929,60.0295,60.0788,16300.0
2014-07-29 14:05:00,85.22,85.23,85.19,85.19,13700.0,60.0718,60.0788,60.0506,60.0506,13700.0
2014-07-29 14:10:00,85.2,85.21,85.18,85.18,17700.0,60.0577,60.0647,60.0436,60.0436,17700.0
2014-07-29 14:15:00,85.19,85.2,85.11,85.11,28100.0,60.0506,60.0577,59.9942,59.9942,28100.0
2014-07-29 14:20:00,85.1,85.15,85.03,85.05,38300.0,59.9872,60.0224,59.9378,59.9519,38300.0
2014-07-29 14:25:00,85.05,85.06,84.94,85.06,27100.0,59.9519,59.959,59.8744,59.959,27100.0
2014-07-29 14:30:00,85.07,85.12,85.05,85.08,17300.0,59.966,60.0013,59.9519,59.9731,17300.0
2014-07-29 14:35:00,85.08,85.09,85.0,85.02,20700.0,59.9731,59.9801,59.9167,59.9308,20700.0
2014-07-29 14:40:00,85.04,85.09,84.96,84.96,15500.0,59.9449,59.9801,59.8885,59.8885,15500.0
2014-07-29 14:45:00,84.95,85.08,84.93,85.08,21500.0,59.8814,59.9731,59.8673,59.9731,21500.0
2014-07-29 14:50:00,85.08,85.08,85.02,85.04,30900.0,59.9731,59.9731,59.9308,59.9449,30900.0
2014-07-29 14:55:00,85.05,85.13,85.05,85.06,20200.0,59.9519,60.0083,59.9519,59.959,20200.0
2014-07-29 15:00:00,85.06,85.06,84.93,84.99,51000.0,59.959,59.959,59.8673,59.9096,51000.0
2014-07-29 15:05:00,85.0,85.07,85.0,85.05,24700.0,59.9167,59.966,59.9167,59.9519,24700.0
2014-07-29 15:10:00,85.05,85.09,85.02,85.08,27200.0,59.9519,59.9801,59.9308,59.9731,27200.0
2014-07-29 15:15:00,85.09,85.09,85.04,85.08,20300.0,59.9801,59.9801,59.9449,59.9731,20300.0
2014-07-29 15:20:00,85.08,85.13,85.01,85.05,43700.0,59.9731,60.0083,59.9237,59.9519,43700.0
2014-07-29 15:25:00,85.05,85.06,85.01,85.06,97700.0,59.9519,59.959,59.9237,59.959,97700.0
2014-07-29 15:30:00,85.05,85.06,84.93,84.94,40900.0,59.9519,59.959,59.8673,59.8744,40900.0
2014-07-29 15:35:00,84.94,85.01,84.92,84.96,39900.0,59.8744,59.9237,59.8603,59.8885,39900.0
2014-07-29 15:40:00,84.97,84.99,84.86,84.88,47200.0,59.8955,59.9096,59.818,59.8321,47200.0
2014-07-29 15:45:00,84.87,84.93,84.81,84.91,145600.0,59.825,59.8673,59.7827,59.8532,145600.0
2014-07-29 15:50:00,84.91,84.95,84.82,84.83,137000.0,59.8532,59.8814,59.7898,59.7968,137000.0
2014-07-29 15:55:00,84.82,84.82,84.7,84.72,370500.0,59.7898,59.7898,59.7052,59.7193,370500.0
2014-07-30 09:30:00,85.25,85.89,85.25,85.73,156700.0,60.0929,60.544,60.0929,60.4313,156700.0
2014-07-30 09:35:00,85.73,85.8,85.51,85.54,109000.0,60.4313,60.4806,60.2762,60.2973,109000.0
2014-07-30 09:40:00,85.54,85.69,85.54,85.6,69500.0,60.2973,60.4031,60.2973,60.3396,69500.0
2014-07-30 09:45:00,85.61,85.62,85.39,85.4,66400.0,60.3467,60.3537,60.1916,60.1986,66400.0
2014-07-30 09:50:00,85.4,85.54,85.33,85.45,67000.0,60.1986,60.2973,60.1493,60.2339,67000.0
2014-07-30 09:55:00,85.44,85.51,85.31,85.34,42600.0,60.2268,60.2762,60.1352,60.1563,42600.0
2014-07-30 10:00:00,85.33,85.36,85.11,85.12,60000.0,60.1493,60.1704,59.9942,60.0013,60000.0
2014-07-30 10:05:00,85.13,85.18,85.0,85.13,39400.0,60.0083,60.0436,59.9167,60.0083,39400.0
2014-07-30 10:10:00,85.14,85.24,85.06,85.06,40100.0,60.0154,60.0859,59.959,59.959,40100.0
2014-07-30 10:15:00,85.06,85.11,85.02,85.1,35300.0,59.959,59.9942,59.9308,59.9872,35300.0
2014-07-30 10:20:00,85.1,85.17,85.07,85.11,40700.0,59.9872,60.0365,59.966,59.9942,40700.0
2014-07-30 10:25:00,85.11,85.14,85.06,85.09,24900.0,59.9942,60.0154,59.959,59.9801,24900.0
2014-07-30 10:30:00,85.09,85.17,85.04,85.04,36400.0,59.9801,60.0365,59.9449,59.9449,36400.0
2014-07-30 10:35:00,85.04,85.07,84.79,84.83,54600.0,59.9449,59.966,59.7687,59.7968,54600.0
2014-07-30 10:40:00,84.83,84.89,84.67,84.68,42900.0,59.7968,59.8391,59.6841,59.6911,42900.0
2014-07-30 10:45:00,84.68,84.74,84.62,84.69,38600.0,59.6911,59.7334,59.6488,59.6982,38600.0
2014-07-30 10:50:00,84.68,84.88,84.66,84.8,39000.0,59.6911,59.8321,59.677,59.7757,39000.0
2014-07-30 10:55:00,84.83,84.85,84.74,84.74,65200.0,59.7968,59.8109,59.7334,59.7334,65200.0
2014-07-30 11:00:00,84.75,84.75,84.54,84.55,65800.0,59.7405,59.7405,59.5924,59.5995,65800.0
2014-07-30 11:05:00,84.55,84.59,84.4,84.54,102200.0,59.5995,59.6277,59.4937,59.5924,102200.0
2014-07-30 11:10:00,84.54,84.64,84.54,84.61,41300.0,59.5924,59.6629,59.5924,59.6418,41300.0
2014-07-30 11:15:00,84.61,84.81,84.6,84.81,37000.0,59.6418,59.7827,59.6347,59.7827,37000.0
2014-07-30 11:20:00,84.83,84.85,84.75,84.84,38800.0,59.7968,59.8109,59.7405,59.8039,38800.0
2014-07-30 11:25:00,84.84,84.85,84.7,84.71,38900.0,59.8039,59.8109,59.7052,59.7123,38900.0
2014-07-30 11:30:00,84.72,84.72,84.6,84.62,36500.0,59.7193,59.7193,59.6347,59.6488,36500.0
2014-07-30 11:35:00,84.64,84.68,84.58,84.6,25100.0,59.6629,59.6911,59.6206,59.6347,25100.0
2014-07-30 11:40:00,84.6,84.6,84.46,84.47,50200.0,59.6347,59.6347,59.536,59.5431,50200.0
2014-07-30 11:45:00,84.48,84.48,84.37,84.38,67400.0,59.5501,59.5501,59.4726,59.4796,67400.0
2014-07-30 11:50:00,84.4,84.42,84.35,84.36,36900.0,59.4937,59.5078,59.4585,59.4655,36900.0
2014-07-30 11:55:00,84.35,84.35,84.27,84.28,42700.0,59.4585,59.4585,59.4021,59.4092,42700.0
2014-07-30 12:00:00,84.28,84.36,84.28,84.31,24100.0,59.4092,59.4655,59.4092,59.4303,24100.0
2014-07-30 12:05:00,84.31,84.34,84.19,84.23,26300.0,59.4303,59.4514,59.3457,59.3739,26300.0
2014-07-30 12:10:00,84.24,84.42,84.21,84.39,31600.0,59.381,59.5078,59.3598,59.4867,31600.0
2014-07-30 12:15:00,84.38,84.41,84.28,84.28,65500.0,59.4796,59.5008,59.4092,59.4092,65500.0
2014-07-30 12:20:00,84.29,84.44,84.26,84.41,21000.0,59.4162,59.5219,59.3951,59.5008,21000.0
2014-07-30 12:25:00,84.41,84.46,84.34,84.45,43200.0,59.5008,59.536,59.4514,59.529,43200.0
2014-07-30 12:30:00,84.45,84.48,84.41,84.45,31100.0,59.529,59.5501,59.5008,59.529,31100.0
2014-07-30 12:35:00,84.47,84.58,84.47,84.57,23200.0,59.5431,59.6206,59.5431,59.6136,23200.0
2014-07-30 12:40:00,84.57,84.63,84.48,84.53,47800.0,59.6136,59.6559,59.5501,59.5854,47800.0
2014-07-30 12:45:00,84.54,84.57,84.52,84.55,16200.0,59.5924,59.6136,59.5783,59.5995,16200.0
2014-07-30 12:50:00,84.55,84.56,84.5,84.56,21800.0,59.5995,59.6065,59.5642,59.6065,21800.0
2014-07-30 12:55:00,84.55,84.62,84.55,84.6,24700.0,59.5995,59.6488,59.5995,59.6347,24700.0
2014-07-30 13:00:00,84.59,84.61,84.44,84.46,18300.0,59.6277,59.6418,59.5219,59.536,18300.0
2014-07-30 13:05:00,84.44,84.47,84.39,84.4,15300.0,59.5219,59.5431,59.4867,59.4937,15300.0
2014-07-30 13:10:00,84.39,84.47,84.35,84.43,34100.0,59.4867,59.5431,59.4585,59.5149,34100.0
2014-07-30 13:15:00,84.44,84.44,84.3,84.3,14200.0,59.5219,59.5219,59.4232,59.4232,14200.0
2014-07-30 13:20:00,84.29,84.31,84.16,84.21,107900.0,59.4162,59.4303,59.3246,59.3598,107900.0
2014-07-30 13:25:00,84.2,84.22,84.14,84.19,84100.0,59.3528,59.3669,59.3105,59.3457,84100.0
2014-07-30 13:30:00,84.18,84.26,84.11,84.25,42300.0,59.3387,59.3951,59.2893,59.388,42300.0
2014-07-30 13:35:00,84.25,84.25,84.21,84.21,17300.0,59.388,59.388,59.3598,59.3598,17300.0
2014-07-30 13:40:00,84.22,84.33,84.2,84.32,22600.0,59.3669,59.4444,59.3528,59.4373,22600.0
2014-07-30 13:45:00,84.31,84.31,84.25,84.25,24800.0,59.4303,59.4303,59.388,59.388,24800.0
2014-07-30 13:50:00,84.26,84.34,84.26,84.3,16300.0,59.3951,59.4514,59.3951,59.4232,16300.0
2014-07-30 13:55:00,84.31,84.36,84.3,84.34,19500.0,59.4303,59.4655,59.4232,59.4514,19500.0
2014-07-30 14:00:00,84.34,84.63,84.29,84.48,60800.0,59.4514,59.6559,59.4162,59.5501,60800.0
2014-07-30 14:05:00,84.46,84.67,84.46,84.65,51100.0,59.536,59.6841,59.536,59.67,51100.0
2014-07-30 14:10:00,84.66,84.92,84.63,84.82,79100.0,59.677,59.8603,59.6559,59.7898,79100.0
2014-07-30 14:15:00,84.82,84.92,84.7,84.73,38300.0,59.7898,59.8603,59.7052,59.7264,38300.0
2014-07-30 14:20:00,84.75,84.79,84.6,84.66,27600.0,59.7405,59.7687,59.6347,59.677,27600.0
2014-07-30 14:25:00,84.67,84.78,84.61,84.76,23700.0,59.6841,59.7616,59.6418,59.7475,23700.0
2014-07-30 14:30:00,84.75,84.79,84.59,84.62,47800.0,59.7405,59.7687,59.6277,59.6488,47800.0
2014-07-30 14:35:00,84.64,84.65,84.47,84.49,38000.0,59.6629,59.67,59.5431,59.5572,38000.0
2014-07-30 14:40:00,84.5,84.57,84.42,84.45,39200.0,59.5642,59.6136,59.5078,59.529,39200.0
2014-07-30 14:45:00,84.45,84.46,84.25,84.31,34900.0,59.529,59.536,59.388,59.4303,34900.0
2014-07-30 14:50:00,84.31,84.46,84.3,84.45,67400.0,59.4303,59.536,59.4232,59.529,67400.0
2014-07-30 14:55:00,84.45,84.48,84.41,84.47,37900.0,59.529,59.5501,59.5008,59.5431,37900.0
2014-07-30 15:00:00,84.48,84.49,84.39,84.43,359000.0,59.5501,59.5572,59.4867,59.5149,359000.0
2014-07-30 15:05:00,84.42,84.49,84.38,84.49,198500.0,59.5078,59.5572,59.4796,59.5572,198500.0
2014-07-30 15:10:00,84.49,84.51,84.36,84.48,38000.0,59.5572,59.5713,59.4655,59.5501,38000.0
2014-07-30 15:15:00,84.47,84.67,84.45,84.66,73800.0,59.5431,59.6841,59.529,59.677,73800.0
2014-07-30 15:20:00,84.65,84.69,84.61,84.66,46000.0,59.67,59.6982,59.6418,59.677,46000.0
2014-07-30 15:25:00,84.66,84.66,84.59,84.6,58900.0,59.677,59.677,59.6277,59.6347,58900.0
2014-07-30 15:30:00,84.59,84.74,84.55,84.74,82600.0,59.6277,59.7334,59.5995,59.7334,82600.0
2014-07-30 15:35:00,84.73,84.76,84.71,84.76,67600.0,59.7264,59.7475,59.7123,59.7475,67600.0
2014-07-30 15:40:00,84.75,84.76,84.61,84.64,191100.0,59.7405,59.7475,59.6418,59.6629,191100.0
2014-07-30 15:45:00,84.64,84.64,84.56,84.57,110300.0,59.6629,59.6629,59.6065,59.6136,110300.0
2014-07-30 15:50:00,84.58,84.64,84.57,84.64,127900.0,59.6206,59.6629,59.6136,59.6629,127900.0
2014-07-30 15:55:00,84.64,84.7,84.63,84.66,391100.0,59.6629,59.7052,59.6559,59.677,391100.0
2014-07-31 09:30:00,84.22,84.56,84.12,84.18,187100.0,59.3669,59.6065,59.2964,59.3387,187100.0
2014-07-31 09:35:00,84.2,84.3,84.09,84.16,80300.0,59.3528,59.4232,59.2752,59.3246,80300.0
2014-07-31 09:40:00,84.16,84.17,83.67,83.67,171700.0,59.3246,59.3316,58.9792,58.9792,171700.0
2014-07-31 09:45:00,83.67,83.75,83.05,83.75,144900.0,58.9792,59.0356,58.5421,59.0356,144900.0
2014-07-31 09:50:00,83.75,83.75,83.41,83.44,103700.0,59.0356,59.0356,58.7959,58.817,103700.0
2014-07-31 09:55:00,83.43,83.52,83.19,83.37,163700.0,58.81,58.8734,58.6408,58.7677,163700.0
2014-07-31 10:00:00,83.35,83.37,83.21,83.29,76600.0,58.7536,58.7677,58.6549,58.7113,76600.0
2014-07-31 10:05:00,83.3,83.53,83.3,83.42,165500.0,58.7183,58.8805,58.7183,58.8029,165500.0
2014-07-31 10:10:00,83.42,83.58,83.42,83.56,61900.0,58.8029,58.9157,58.8029,58.9016,61900.0
2014-07-31 10:15:00,83.56,83.56,83.46,83.48,61300.0,58.9016,58.9016,58.8311,58.8452,61300.0
2014-07-31 10:20:00,83.48,83.5,83.36,83.37,74300.0,58.8452,58.8593,58.7606,58.7677,74300.0
2014-07-31 10:25:00,83.39,83.4,83.12,83.14,124000.0,58.7818,58.7888,58.5915,58.6056,124000.0
2014-07-31 10:30:00,83.14,83.3,83.11,83.13,56100.0,58.6056,58.7183,58.5844,58.5985,56100.0
2014-07-31 10:35:00,83.13,83.16,82.91,82.99,154000.0,58.5985,58.6197,58.4434,58.4998,154000.0
2014-07-31 10:40:00,82.99,83.06,82.85,82.86,80600.0,58.4998,58.5492,58.4011,58.4082,80600.0
2014-07-31 10:45:00,82.86,82.91,82.75,82.86,93300.0,58.4082,58.4434,58.3307,58.4082,93300.0
2014-07-31 10:50:00,82.85,82.86,82.37,82.5,237100.0,58.4011,58.4082,58.0628,58.1544,237100.0
2014-07-31 10:55:00,82.5,82.58,82.38,82.55,141400.0,58.1544,58.2108,58.0698,58.1897,141400.0
2014-07-31 11:00:00,82.54,82.72,82.5,82.71,74000.0,58.1826,58.3095,58.1544,58.3025,74000.0
2014-07-31 11:05:00,82.71,82.76,82.62,82.68,82900.0,58.3025,58.3377,58.239,58.2813,82900.0
2014-07-31 11:10:00,82.69,82.75,82.57,82.73,65200.0,58.2884,58.3307,58.2038,58.3166,65200.0
2014-07-31 11:15:00,82.73,82.74,82.56,82.63,51200.0,58.3166,58.3236,58.1967,58.2461,51200.0
2014-07-31 11:20:00,82.63,82.87,82.63,82.84,33900.0,58.2461,58.4152,58.2461,58.3941,33900.0
2014-07-31 11:25:00,82.83,82.86,82.77,82.84,37300.0,58.387,58.4082,58.3447,58.3941,37300.0
2014-07-31 11:30:00,82.83,82.86,82.73,82.77,33400.0,58.387,58.4082,58.3166,58.3447,33400.0
2014-07-31 11:35:00,82.79,82.92,82.77,82.92,27600.0,58.3588,58.4505,58.3447,58.4505,27600.0
2014-07-31 11:40:00,82.93,83.07,82.92,83.0,27100.0,58.4575,58.5562,58.4505,58.5069,27100.0
2014-07-31 11:45:00,83.0,83.12,82.9,82.99,65700.0,58.5069,58.5915,58.4364,58.4998,65700.0
2014-07-31 11:50:00,82.98,82.98,82.8,82.86,36000.0,58.4928,58.4928,58.3659,58.4082,36000.0
2014-07-31 11:55:00,82.86,82.9,82.73,82.75,22800.0,58.4082,58.4364,58.3166,58.3307,22800.0
2014-07-31 12:00:00,82.75,82.86,82.67,82.86,29200.0,58.3307,58.4082,58.2743,58.4082,29200.0
2014-07-31 12:05:00,82.85,82.94,82.8,82.91,33600.0,58.4011,58.4646,58.3659,58.4434,33600.0
2014-07-31 12:10:00,82.89,82.91,82.81,82.86,29500.0,58.4293,58.4434,58.3729,58.4082,29500.0
2014-07-31 12:15:00,82.86,82.91,82.78,82.83,58600.0,58.4082,58.4434,58.3518,58.387,58600.0
2014-07-31 12:20:00,82.84,82.86,82.75,82.79,31700.0,58.3941,58.4082,58.3307,58.3588,31700.0
2014-07-31 12:25:00,82.79,82.86,82.76,82.82,33700.0,58.3588,58.4082,58.3377,58.38,33700.0
2014-07-31 12:30:00,82.82,82.88,82.8,82.82,25600.0,58.38,58.4223,58.3659,58.38,25600.0
2014-07-31 12:35:00,82.81,82.92,82.8,82.87,108700.0,58.3729,58.4505,58.3659,58.4152,108700.0
2014-07-31 12:40:00,82.89,82.97,82.84,82.97,20000.0,58.4293,58.4857,58.3941,58.4857,20000.0
2014-07-31 12:45:00,82.97,83.26,82.95,83.17,62400.0,58.4857,58.6902,58.4716,58.6267,62400.0
2014-07-31 12:50:00,83.19,83.3,83.18,83.23,21200.0,58.6408,58.7183,58.6338,58.669,21200.0
2014-07-31 12:55:00,83.25,83.36,83.16,83.2,52500.0,58.6831,58.7606,58.6197,58.6479,52500.0
2014-07-31 13:00:00,83.2,83.2,83.07,83.1,34400.0,58.6479,58.6479,58.5562,58.5774,34400.0
2014-07-31 13:05:00,83.1,83.21,83.1,83.13,20500.0,58.5774,58.6549,58.5774,58.5985,20500.0
2014-07-31 13:10:00,83.1,83.1,83.02,83.06,16100.0,58.5774,58.5774,58.521,58.5492,16100.0
2014-07-31 13:15:00,83.05,83.08,82.91,83.02,34900.0,58.5421,58.5633,58.4434,58.521,34900.0
2014-07-31 13:20:00,83.02,83.04,82.89,82.9,29400.0,58.521,58.5351,58.4293,58.4364,29400.0
2014-07-31 13:25:00,82.9,83.02,82.89,82.98,18800.0,58.4364,58.521,58.4293,58.4928,18800.0
2014-07-31 13:30:00,82.98,83.16,82.96,83.16,20300.0,58.4928,58.6197,58.4787,58.6197,20300.0
2014-07-31 13:35:00,83.17,83.29,83.15,83.29,23500.0,58.6267,58.7113,58.6126,58.7113,23500.0
2014-07-31 13:40:00,83.27,83.29,83.15,83.21,32400.0,58.6972,58.7113,58.6126,58.6549,32400.0
2014-07-31 13:45:00,83.19,83.23,83.08,83.23,39100.0,58.6408,58.669,58.5633,58.669,39100.0
2014-07-31 13:50:00,83.23,83.3,83.22,83.3,24700.0,58.669,58.7183,58.662,58.7183,24700.0
2014-07-31 13:55:00,83.28,83.4,83.26,83.34,27900.0,58.7042,58.7888,58.6902,58.7465,27900.0
2014-07-31 14:00:00,83.37,83.5,83.34,83.5,19000.0,58.7677,58.8593,58.7465,58.8593,19000.0
2014-07-31 14:05:00,83.5,83.62,83.5,83.54,46400.0,58.8593,58.9439,58.8593,58.8875,46400.0
2014-07-31 14:10:00,83.54,83.56,83.5,83.54,34200.0,58.8875,58.9016,58.8593,58.8875,34200.0
2014-07-31 14:15:00,83.53,83.57,83.42,83.44,30600.0,58.8805,58.9087,58.8029,58.817,30600.0
2014-07-31 14:20:00,83.43,83.48,83.41,83.44,14400.0,58.81,58.8452,58.7959,58.817,14400.0
2014-07-31 14:25:00,83.43,83.5,83.43,83.5,21400.0,58.81,58.8593,58.81,58.8593,21400.0
2014-07-31 14:30:00,83.49,83.5,83.35,83.37,22100.0,58.8523,58.8593,58.7536,58.7677,22100.0
2014-07-31 14:35:00,83.37,83.39,83.23,83.29,37900.0,58.7677,58.7818,58.669,58.7113,37900.0
2014-07-31 14:40:00,83.29,83.3,83.04,83.07,38700.0,58.7113,58.7183,58.5351,58.5562,38700.0
2014-07-31 14:45:00,83.07,83.07,82.83,82.89,37300.0,58.5562,58.5562,58.387,58.4293,37300.0
2014-07-31 14:50:00,82.89,82.99,82.89,82.94,57900.0,58.4293,58.4998,58.4293,58.4646,57900.0
2014-07-31 14:55:00,82.93,82.97,82.89,82.94,65900.0,58.4575,58.4857,58.4293,58.4646,65900.0
2014-07-31 15:00:00,82.94,82.98,82.91,82.97,46200.0,58.4646,58.4928,58.4434,58.4857,46200.0
2014-07-31 15:05:00,82.97,83.04,82.9,82.9,40700.0,58.4857,58.5351,58.4364,58.4364,40700.0
2014-07-31 15:10:00,82.91,82.92,82.65,82.67,106400.0,58.4434,58.4505,58.2602,58.2743,106400.0
2014-07-31 15:15:00,82.67,82.71,82.51,82.66,83100.0,58.2743,58.3025,58.1615,58.2672,83100.0
2014-07-31 15:20:00,82.66,82.66,82.57,82.6,80700.0,58.2672,58.2672,58.2038,58.2249,80700.0
2014-07-31 15:25:00,82.61,82.66,82.56,82.59,122400.0,58.232,58.2672,58.1967,58.2179,122400.0
2014-07-31 15:30:00,82.59,82.79,82.58,82.72,107000.0,58.2179,58.3588,58.2108,58.3095,107000.0
2014-07-31 15:35:00,82.72,82.74,82.65,82.7,72200.0,58.3095,58.3236,58.2602,58.2954,72200.0
2014-07-31 15:40:00,82.68,82.73,82.58,82.61,140200.0,58.2813,58.3166,58.2108,58.232,140200.0
2014-07-31 15:45:00,82.6,82.64,82.53,82.57,179900.0,58.2249,58.2531,58.1756,58.2038,179900.0
2014-07-31 15:50:00,82.57,82.63,82.5,82.63,209700.0,58.2038,58.2461,58.1544,58.2461,209700.0
2014-07-31 15:55:00,82.62,82.66,82.51,82.51,524400.0,58.239,58.2672,58.1615,58.1615,524400.0
2014-08-01 09:30:00,81.91,81.93,80.77,81.01,445500.0,57.7385,57.7526,56.9349,57.1041,445500.0
2014-08-01 09:35:00,81.03,81.44,81.02,81.2,167100.0,57.1182,57.4072,57.1112,57.2381,167100.0
2014-08-01 09:40:00,81.2,81.39,81.1,81.22,176100.0,57.2381,57.372,57.1676,57.2522,176100.0
2014-08-01 09:45:00,81.21,81.21,80.94,81.05,183500.0,57.2451,57.2451,57.0548,57.1323,183500.0
2014-08-01 09:50:00,81.04,81.32,80.87,81.31,331100.0,57.1253,57.3226,57.0054,57.3156,331100.0
2014-08-01 09:55:00,81.32,81.55,81.3,81.47,77500.0,57.3226,57.4848,57.3085,57.4284,77500.0
2014-08-01 10:00:00,81.48,81.77,81.26,81.65,109700.0,57.4354,57.6398,57.2803,57.5553,109700.0
2014-08-01 10:05:00,81.64,81.66,81.36,81.4,85800.0,57.5482,57.5623,57.3508,57.379,85800.0
2014-08-01 10:10:00,81.41,81.44,81.31,81.38,80900.0,57.3861,57.4072,57.3156,57.3649,80900.0
2014-08-01 10:15:00,81.36,81.41,81.15,81.17,140500.0,57.3508,57.3861,57.2028,57.2169,140500.0
2014-08-01 10:20:00,81.15,81.38,81.15,81.36,154500.0,57.2028,57.3649,57.2028,57.3508,154500.0
2014-08-01 10:25:00,81.35,81.38,81.11,81.13,82000.0,57.3438,57.3649,57.1746,57.1887,82000.0
2014-08-01 10:30:00,81.13,81.22,81.05,81.09,80300.0,57.1887,57.2522,57.1323,57.1605,80300.0
2014-08-01 10:35:00,81.09,81.39,81.08,81.31,73800.0,57.1605,57.372,57.1535,57.3156,73800.0
2014-08-01 10:40:00,81.31,81.34,81.25,81.26,77400.0,57.3156,57.3367,57.2733,57.2803,77400.0
2014-08-01 10:45:00,81.25,81.28,81.17,81.17,69000.0,57.2733,57.2944,57.2169,57.2169,69000.0
2014-08-01 10:50:00,81.17,81.22,81.11,81.22,46200.0,57.2169,57.2522,57.1746,57.2522,46200.0
2014-08-01 10:55:00,81.22,81.22,81.09,81.13,73000.0,57.2522,57.2522,57.1605,57.1887,73000.0
2014-08-01 11:00:00,81.11,81.15,80.82,80.82,131000.0,57.1746,57.2028,56.9702,56.9702,131000.0
2014-08-01 11:05:00,80.84,80.9,80.67,80.67,130100.0,56.9843,57.0266,56.8645,56.8645,130100.0
2014-08-01 11:10:00,80.67,80.72,80.47,80.71,194500.0,56.8645,56.8997,56.7235,56.8927,194500.0
2014-08-01 11:15:00,80.71,80.75,80.57,80.73,61300.0,56.8927,56.9208,56.794,56.9067,61300.0
2014-08-01 11:20:00,80.74,80.9,80.73,80.9,62500.0,56.9138,57.0266,56.9067,57.0266,62500.0
2014-08-01 11:25:00,80.89,80.96,80.75,80.81,63200.0,57.0195,57.0689,56.9208,56.9631,63200.0
2014-08-01 11:30:00,80.77,80.97,80.77,80.82,54500.0,56.9349,57.0759,56.9349,56.9702,54500.0
2014-08-01 11:35:00,80.81,80.83,80.58,80.62,79600.0,56.9631,56.9772,56.801,56.8292,79600.0
2014-08-01 11:40:00,80.62,80.67,80.51,80.6,76100.0,56.8292,56.8645,56.7517,56.8151,76100.0
2014-08-01 11:45:00,80.59,80.6,80.42,80.44,70400.0,56.8081,56.8151,56.6882,56.7023,70400.0
2014-08-01 11:50:00,80.43,80.44,80.03,80.07,218900.0,56.6953,56.7023,56.4133,56.4415,218900.0
2014-08-01 11:55:00,80.07,80.11,79.83,79.9,149600.0,56.4415,56.4697,56.2723,56.3217,149600.0
2014-08-01 12:00:00,79.92,80.32,79.92,80.32,97000.0,56.3358,56.6177,56.3358,56.6177,97000.0
2014-08-01 12:05:00,80.33,80.33,80.08,80.11,50900.0,56.6248,56.6248,56.4486,56.4697,50900.0
2014-08-01 12:10:00,80.11,80.28,80.09,80.26,44700.0,56.4697,56.5895,56.4556,56.5754,44700.0
2014-08-01 12:15:00,80.26,80.34,80.13,80.25,126300.0,56.5754,56.6318,56.4838,56.5684,126300.0
2014-08-01 12:20:00,80.26,80.4,80.21,80.33,171700.0,56.5754,56.6741,56.5402,56.6248,171700.0
2014-08-01 12:25:00,80.33,80.34,80.09,80.17,78400.0,56.6248,56.6318,56.4556,56.512,78400.0
2014-08-01 12:30:00,80.17,80.26,80.14,80.24,38400.0,56.512,56.5754,56.4909,56.5613,38400.0
2014-08-01 12:35:00,80.23,80.31,80.21,80.21,44700.0,56.5543,56.6107,56.5402,56.5402,44700.0
2014-08-01 12:40:00,80.2,80.29,80.18,80.19,43600.0,56.5332,56.5966,56.5191,56.5261,43600.0
2014-08-01 12:45:00,80.19,80.2,80.09,80.09,69900.0,56.5261,56.5332,56.4556,56.4556,69900.0
2014-08-01 12:50:00,80.1,80.3,80.05,80.25,53800.0,56.4627,56.6036,56.4274,56.5684,53800.0
2014-08-01 12:55:00,80.24,80.3,80.2,80.21,40200.0,56.5613,56.6036,56.5332,56.5402,40200.0
2014-08-01 13:00:00,80.21,80.27,80.04,80.1,55700.0,56.5402,56.5825,56.4204,56.4627,55700.0
2014-08-01 13:05:00,80.08,80.23,80.04,80.22,42300.0,56.4486,56.5543,56.4204,56.5472,42300.0
2014-08-01 13:10:00,80.23,80.23,80.13,80.2,52500.0,56.5543,56.5543,56.4838,56.5332,52500.0
2014-08-01 13:15:00,80.2,80.44,80.12,80.4,96000.0,56.5332,56.7023,56.4768,56.6741,96000.0
2014-08-01 13:20:00,80.4,80.5,80.36,80.41,84500.0,56.6741,56.7446,56.6459,56.6812,84500.0
2014-08-01 13:25:00,80.42,80.81,80.34,80.8,68800.0,56.6882,56.9631,56.6318,56.9561,68800.0
2014-08-01 13:30:00,80.83,80.84,80.61,80.67,58200.0,56.9772,56.9843,56.8222,56.8645,58200.0
2014-08-01 13:35:00,80.69,80.81,80.6,80.79,57800.0,56.8786,56.9631,56.8151,56.949,57800.0
2014-08-01 13:40:00,80.8,80.81,80.62,80.77,52700.0,56.9561,56.9631,56.8292,56.9349,52700.0
2014-08-01 13:45:00,80.77,80.88,80.72,80.82,49400.0,56.9349,57.0125,56.8997,56.9702,49400.0
2014-08-01 13:50:00,80.82,80.84,80.69,80.83,54100.0,56.9702,56.9843,56.8786,56.9772,54100.0
2014-08-01 13:55:00,80.84,80.99,80.84,80.96,90800.0,56.9843,57.09,56.9843,57.0689,90800.0
2014-08-01 14:00:00,80.95,81.0,80.89,80.91,85700.0,57.0618,57.0971,57.0195,57.0336,85700.0
2014-08-01 14:05:00,80.92,80.94,80.84,80.87,70600.0,57.0407,57.0548,56.9843,57.0054,70600.0
2014-08-01 14:10:00,80.87,80.94,80.81,80.89,46600.0,57.0054,57.0548,56.9631,57.0195,46600.0
2014-08-01 14:15:00,80.88,80.97,80.88,80.95,64700.0,57.0125,57.0759,57.0125,57.0618,64700.0
2014-08-01 14:20:00,80.95,81.04,80.91,80.92,65200.0,57.0618,57.1253,57.0336,57.0407,65200.0
2014-08-01 14:25:00,80.92,80.92,80.79,80.8,50300.0,57.0407,57.0407,56.949,56.9561,50300.0
2014-08-01 14:30:00,80.8,80.88,80.8,80.88,80500.0,56.9561,57.0125,56.9561,57.0125,80500.0
2014-08-01 14:35:00,80.88,81.03,80.86,81.03,38800.0,57.0125,57.1182,56.9984,57.1182,38800.0
2014-08-01 14:40:00,81.03,81.18,81.01,81.14,95000.0,57.1182,57.224,57.1041,57.1958,95000.0
2014-08-01 14:45:00,81.13,81.14,80.91,80.94,70000.0,57.1887,57.1958,57.0336,57.0548,70000.0
2014-08-01 14:50:00,80.93,80.93,80.72,80.72,50700.0,57.0477,57.0477,56.8997,56.8997,50700.0
2014-08-01 14:55:00,80.72,80.79,80.7,80.78,28400.0,56.8997,56.949,56.8856,56.942,28400.0
2014-08-01 15:00:00,80.78,80.81,80.69,80.81,54900.0,56.942,56.9631,56.8786,56.9631,54900.0
2014-08-01 15:05:00,80.81,80.86,80.72,80.76,61500.0,56.9631,56.9984,56.8997,56.9279,61500.0
2014-08-01 15:10:00,80.76,80.84,80.74,80.79,49900.0,56.9279,56.9843,56.9138,56.949,49900.0
2014-08-01 15:15:00,80.79,80.93,80.79,80.91,75000.0,56.949,57.0477,56.949,57.0336,75000.0
2014-08-01 15:20:00,80.92,81.06,80.91,80.95,72400.0,57.0407,57.1394,57.0336,57.0618,72400.0
2014-08-01 15:25:00,80.94,80.94,80.86,80.87,55900.0,57.0548,57.0548,56.9984,57.0054,55900.0
2014-08-01 15:30:00,80.86,80.86,80.76,80.86,108400.0,56.9984,56.9984,56.9279,56.9984,108400.0
2014-08-01 15:35:00,80.86,80.94,80.86,80.89,137800.0,56.9984,57.0548,56.9984,57.0195,137800.0
2014-08-01 15:40:00,80.9,80.9,80.86,80.88,91300.0,57.0266,57.0266,56.9984,57.0125,91300.0
2014-08-01 15:45:00,80.88,80.88,80.7,80.8,189000.0,57.0125,57.0125,56.8856,56.9561,189000.0
2014-08-01 15:50:00,80.8,80.8,80.61,80.8,269200.0,56.9561,56.9561,56.8222,56.9561,269200.0
2014-08-01 15:55:00,80.8,80.84,80.7,80.74,432400.0,56.9561,56.9843,56.8856,56.9138,432400.0
2014-08-04 09:30:00,80.76,81.17,80.76,80.77,143200.0,56.9279,57.2169,56.9279,56.9349,143200.0
2014-08-04 09:35:00,80.77,81.01,80.75,80.88,59100.0,56.9349,57.1041,56.9208,57.0125,59100.0
2014-08-04 09:40:00,80.89,81.01,80.86,80.97,47000.0,57.0195,57.1041,56.9984,57.0759,47000.0
2014-08-04 09:45:00,80.97,81.02,80.88,80.92,106700.0,57.0759,57.1112,57.0125,57.0407,106700.0
2014-08-04 09:50:00,80.93,81.12,80.88,81.03,54700.0,57.0477,57.1817,57.0125,57.1182,54700.0
2014-08-04 09:55:00,81.04,81.06,80.92,80.92,59300.0,57.1253,57.1394,57.0407,57.0407,59300.0
2014-08-04 10:00:00,80.91,81.0,80.8,80.97,72500.0,57.0336,57.0971,56.9561,57.0759,72500.0
2014-08-04 10:05:00,80.97,81.11,80.93,81.08,47300.0,57.0759,57.1746,57.0477,57.1535,47300.0
2014-08-04 10:10:00,81.09,81.21,81.08,81.14,79700.0,57.1605,57.2451,57.1535,57.1958,79700.0
2014-08-04 10:15:00,81.14,81.29,81.09,81.12,86000.0,57.1958,57.3015,57.1605,57.1817,86000.0
2014-08-04 10:20:00,81.12,81.2,81.05,81.07,79000.0,57.1817,57.2381,57.1323,57.1464,79000.0
2014-08-04 10:25:00,81.08,81.17,81.05,81.05,25500.0,57.1535,57.2169,57.1323,57.1323,25500.0
2014-08-04 10:30:00,81.04,81.09,80.97,80.99,60500.0,57.1253,57.1605,57.0759,57.09,60500.0
2014-08-04 10:35:00,80.99,80.99,80.86,80.92,49400.0,57.09,57.09,56.9984,57.0407,49400.0
2014-08-04 10:40:00,80.93,80.94,80.83,80.86,67100.0,57.0477,57.0548,56.9772,56.9984,67100.0
2014-08-04 10:45:00,80.86,80.88,80.78,80.82,39600.0,56.9984,57.0125,56.942,56.9702,39600.0
2014-08-04 10:50:00,80.81,80.83,80.69,80.69,57300.0,56.9631,56.9772,56.8786,56.8786,57300.0
2014-08-04 10:55:00,80.7,80.72,80.43,80.45,74500.0,56.8856,56.8997,56.6953,56.7094,74500.0
2014-08-04 11:00:00,80.44,80.47,80.3,80.31,80700.0,56.7023,56.7235,56.6036,56.6107,80700.0
2014-08-04 11:05:00,80.31,80.57,80.3,80.53,65300.0,56.6107,56.794,56.6036,56.7658,65300.0
2014-08-04 11:10:00,80.55,80.68,80.5,80.64,53400.0,56.7799,56.8715,56.7446,56.8433,53400.0
2014-08-04 11:15:00,80.64,80.79,80.63,80.64,53300.0,56.8433,56.949,56.8363,56.8433,53300.0
2014-08-04 11:20:00,80.64,80.67,80.6,80.64,44000.0,56.8433,56.8645,56.8151,56.8433,44000.0
2014-08-04 11:25:00,80.62,80.67,80.61,80.64,107400.0,56.8292,56.8645,56.8222,56.8433,107400.0
2014-08-04 11:30:00,80.65,80.74,80.55,80.69,53900.0,56.8504,56.9138,56.7799,56.8786,53900.0
2014-08-04 11:35:00,80.68,80.7,80.63,80.66,31800.0,56.8715,56.8856,56.8363,56.8574,31800.0
2014-08-04 11:40:00,80.66,80.69,80.55,80.56,48200.0,56.8574,56.8786,56.7799,56.7869,48200.0
2014-08-04 11:45:00,80.56,80.7,80.51,80.67,52800.0,56.7869,56.8856,56.7517,56.8645,52800.0
2014-08-04 11:50:00,80.68,80.68,80.58,80.63,22600.0,56.8715,56.8715,56.801,56.8363,22600.0
2014-08-04 11:55:00,80.64,80.67,80.59,80.63,29600.0,56.8433,56.8645,56.8081,56.8363,29600.0
2014-08-04 12:00:00,80.62,80.66,80.52,80.52,42700.0,56.8292,56.8574,56.7587,56.7587,42700.0
2014-08-04 12:05:00,80.52,80.55,80.47,80.5,34700.0,56.7587,56.7799,56.7235,56.7446,34700.0
2014-08-04 12:10:00,80.5,80.53,80.44,80.45,27800.0,56.7446,56.7658,56.7023,56.7094,27800.0
2014-08-04 12:15:00,80.45,80.5,80.39,80.49,50800.0,56.7094,56.7446,56.6671,56.7376,50800.0
2014-08-04 12:20:00,80.49,80.71,80.47,80.71,38600.0,56.7376,56.8927,56.7235,56.8927,38600.0
2014-08-04 12:25:00,80.71,80.8,80.66,80.78,38300.0,56.8927,56.9561,56.8574,56.942,38300.0
2014-08-04 12:30:00,80.78,80.83,80.72,80.75,35000.0,56.942,56.9772,56.8997,56.9208,35000.0
2014-08-04 12:35:00,80.75,80.87,80.74,80.85,131800.0,56.9208,57.0054,56.9138,56.9913,131800.0
2014-08-04 12:40:00,80.85,80.92,80.82,80.91,37700.0,56.9913,57.0407,56.9702,57.0336,37700.0
2014-08-04 12:45:00,80.92,81.02,80.92,80.99,50000.0,57.0407,57.1112,57.0407,57.09,50000.0
2014-08-04 12:50:00,80.99,81.09,80.99,81.09,29200.0,57.09,57.1605,57.09,57.1605,29200.0
2014-08-04 12:55:00,81.08,81.17,81.07,81.17,70900.0,57.1535,57.2169,57.1464,57.2169,70900.0
2014-08-04 13:00:00,81.17,81.23,81.16,81.23,68500.0,57.2169,57.2592,57.2099,57.2592,68500.0
2014-08-04 13:05:00,81.23,81.27,81.11,81.11,31300.0,57.2592,57.2874,57.1746,57.1746,31300.0
2014-08-04 13:10:00,81.13,81.14,80.95,80.97,28700.0,57.1887,57.1958,57.0618,57.0759,28700.0
2014-08-04 13:15:00,80.97,80.98,80.91,80.94,29000.0,57.0759,57.083,57.0336,57.0548,29000.0
2014-08-04 13:20:00,80.94,81.06,80.93,81.06,23700.0,57.0548,57.1394,57.0477,57.1394,23700.0
2014-08-04 13:25:00,81.05,81.09,81.0,81.0,17700.0,57.1323,57.1605,57.0971,57.0971,17700.0
2014-08-04 13:30:00,81.0,81.15,81.0,81.1,35000.0,57.0971,57.2028,57.0971,57.1676,35000.0
2014-08-04 13:35:00,81.12,81.41,81.1,81.4,51000.0,57.1817,57.3861,57.1676,57.379,51000.0
2014-08-04 13:40:00,81.41,81.56,81.39,81.48,44400.0,57.3861,57.4918,57.372,57.4354,44400.0
2014-08-04 13:45:00,81.47,81.73,81.47,81.69,102500.0,57.4284,57.6117,57.4284,57.5835,102500.0
2014-08-04 13:50:00,81.71,81.76,81.58,81.61,42800.0,57.5976,57.6328,57.5059,57.5271,42800.0
2014-08-04 13:55:00,81.62,81.68,81.58,81.65,24400.0,57.5341,57.5764,57.5059,57.5553,24400.0
2014-08-04 14:00:00,81.66,81.82,81.66,81.82,42900.0,57.5623,57.6751,57.5623,57.6751,42900.0
2014-08-04 14:05:00,81.8,81.81,81.69,81.7,58800.0,57.661,57.668,57.5835,57.5905,58800.0
2014-08-04 14:10:00,81.7,81.78,81.65,81.74,23400.0,57.5905,57.6469,57.5553,57.6187,23400.0
2014-08-04 14:15:00,81.75,81.9,81.74,81.88,49400.0,57.6257,57.7315,57.6187,57.7174,49400.0
2014-08-04 14:20:00,81.89,81.93,81.84,81.86,50400.0,57.7244,57.7526,57.6892,57.7033,50400.0
2014-08-04 14:25:00,81.86,81.9,81.71,81.71,41500.0,57.7033,57.7315,57.5976,57.5976,41500.0
2014-08-04 14:30:00,81.72,81.79,81.71,81.78,48400.0,57.6046,57.6539,57.5976,57.6469,48400.0
2014-08-04 14:35:00,81.77,81.89,81.74,81.87,48000.0,57.6398,57.7244,57.6187,57.7103,48000.0
2014-08-04 14:40:00,81.87,81.89,81.77,81.84,33300.0,57.7103,57.7244,57.6398,57.6892,33300.0
2014-08-04 14:45:00,81.84,81.98,81.81,81.96,47600.0,57.6892,57.7879,57.668,57.7738,47600.0
2014-08-04 14:50:00,81.96,82.07,81.93,81.97,50500.0,57.7738,57.8513,57.7526,57.7808,50500.0
2014-08-04 14:55:00,81.97,81.98,81.9,81.9,91000.0,57.7808,57.7879,57.7315,57.7315,91000.0
2014-08-04 15:00:00,81.91,81.95,81.81,81.9,54000.0,57.7385,57.7667,57.668,57.7315,54000.0
2014-08-04 15:05:00,81.9,81.99,81.9,81.95,54400.0,57.7315,57.7949,57.7315,57.7667,54400.0
2014-08-04 15:10:00,81.95,82.04,81.92,82.04,61900.0,57.7667,57.8302,57.7456,57.8302,61900.0
2014-08-04 15:15:00,82.04,82.12,82.02,82.12,60900.0,57.8302,57.8866,57.8161,57.8866,60900.0
2014-08-04 15:20:00,82.12,82.16,82.0,82.02,47300.0,57.8866,57.9148,57.802,57.8161,47300.0
2014-08-04 15:25:00,82.01,82.13,82.01,82.07,45800.0,57.809,57.8936,57.809,57.8513,45800.0
2014-08-04 15:30:00,82.08,82.13,82.04,82.06,70900.0,57.8584,57.8936,57.8302,57.8443,70900.0
2014-08-04 15:35:00,82.06,82.15,82.04,82.07,99500.0,57.8443,57.9077,57.8302,57.8513,99500.0
2014-08-04 15:40:00,82.08,82.16,82.06,82.1,114300.0,57.8584,57.9148,57.8443,57.8725,114300.0
2014-08-04 15:45:00,82.09,82.1,81.94,81.97,156400.0,57.8654,57.8725,57.7597,57.7808,156400.0
2014-08-04 15:50:00,81.98,82.08,81.97,82.06,165300.0,57.7879,57.8584,57.7808,57.8443,165300.0
2014-08-04 15:55:00,82.07,82.07,81.95,81.99,336400.0,57.8513,57.8513,57.7667,57.7949,336400.0
2014-08-05 09:30:00,81.44,81.53,80.99,81.06,123500.0,57.4072,57.4707,57.09,57.1394,123500.0
2014-08-05 09:35:00,81.04,81.59,81.04,81.51,49000.0,57.1253,57.513,57.1253,57.4566,49000.0
2014-08-05 09:40:00,81.55,81.58,81.21,81.4,24400.0,57.4848,57.5059,57.2451,57.379,24400.0
2014-08-05 09:45:00,81.39,81.48,81.33,81.4,106600.0,57.372,57.4354,57.3297,57.379,106600.0
2014-08-05 09:50:00,81.4,81.41,81.02,81.02,80900.0,57.379,57.3861,57.1112,57.1112,80900.0
2014-08-05 09:55:00,81.04,81.2,81.02,81.17,27400.0,57.1253,57.2381,57.1112,57.2169,27400.0
2014-08-05 10:00:00,81.18,81.18,80.83,80.88,104300.0,57.224,57.224,56.9772,57.0125,104300.0
2014-08-05 10:05:00,80.89,81.13,80.85,81.04,59100.0,57.0195,57.1887,56.9913,57.1253,59100.0
2014-08-05 10:10:00,81.04,81.13,80.94,81.08,68000.0,57.1253,57.1887,57.0548,57.1535,68000.0
2014-08-05 10:15:00,81.07,81.25,81.03,81.21,44600.0,57.1464,57.2733,57.1182,57.2451,44600.0
2014-08-05 10:20:00,81.22,81.33,81.14,81.27,24100.0,57.2522,57.3297,57.1958,57.2874,24100.0
2014-08-05 10:25:00,81.27,81.29,81.16,81.26,38700.0,57.2874,57.3015,57.2099,57.2803,38700.0
2014-08-05 10:30:00,81.24,81.43,81.21,81.34,36200.0,57.2662,57.4002,57.2451,57.3367,36200.0
2014-08-05 10:35:00,81.34,81.34,81.19,81.26,28100.0,57.3367,57.3367,57.231,57.2803,28100.0
2014-08-05 10:40:00,81.27,81.31,81.24,81.26,24100.0,57.2874,57.3156,57.2662,57.2803,24100.0
2014-08-05 10:45:00,81.27,81.37,81.26,81.36,16600.0,57.2874,57.3579,57.2803,57.3508,16600.0
2014-08-05 10:50:00,81.36,81.36,81.19,81.24,58400.0,57.3508,57.3508,57.231,57.2662,58400.0
2014-08-05 10:55:00,81.23,81.28,81.1,81.15,66800.0,57.2592,57.2944,57.1676,57.2028,66800.0
2014-08-05 11:00:00,81.16,81.18,81.06,81.14,52400.0,57.2099,57.224,57.1394,57.1958,52400.0
2014-08-05 11:05:00,81.13,81.2,81.11,81.19,44000.0,57.1887,57.2381,57.1746,57.231,44000.0
2014-08-05 11:10:00,81.19,81.32,81.14,81.32,27000.0,57.231,57.3226,57.1958,57.3226,27000.0
2014-08-05 11:15:00,81.33,81.39,81.23,81.28,33400.0,57.3297,57.372,57.2592,57.2944,33400.0
2014-08-05 11:20:00,81.28,81.38,81.25,81.25,14000.0,57.2944,57.3649,57.2733,57.2733,14000.0
2014-08-05 11:25:00,81.25,81.29,81.15,81.15,44400.0,57.2733,57.3015,57.2028,57.2028,44400.0
2014-08-05 11:30:00,81.14,81.15,80.87,80.89,63400.0,57.1958,57.2028,57.0054,57.0195,63400.0
2014-08-05 11:35:00,80.89,80.89,80.68,80.69,88600.0,57.0195,57.0195,56.8715,56.8786,88600.0
2014-08-05 11:40:00,80.7,80.72,80.61,80.65,41900.0,56.8856,56.8997,56.8222,56.8504,41900.0
2014-08-05 11:45:00,80.64,80.69,80.5,80.51,50700.0,56.8433,56.8786,56.7446,56.7517,50700.0
2014-08-05 11:50:00,80.51,80.61,80.51,80.52,49700.0,56.7517,56.8222,56.7517,56.7587,49700.0
2014-08-05 11:55:00,80.53,80.59,80.51,80.52,65200.0,56.7658,56.8081,56.7517,56.7587,65200.0
2014-08-05 12:00:00,80.53,80.63,80.52,80.57,17900.0,56.7658,56.8363,56.7587,56.794,17900.0
2014-08-05 12:05:00,80.57,80.66,80.54,80.58,36300.0,56.794,56.8574,56.7728,56.801,36300.0
2014-08-05 12:10:00,80.59,80.66,80.53,80.65,68900.0,56.8081,56.8574,56.7658,56.8504,68900.0
2014-08-05 12:15:00,80.64,80.65,80.55,80.56,55400.0,56.8433,56.8504,56.7799,56.7869,55400.0
2014-08-05 12:20:00,80.57,80.66,80.54,80.55,37400.0,56.794,56.8574,56.7728,56.7799,37400.0
2014-08-05 12:25:00,80.54,80.59,80.53,80.59,30100.0,56.7728,56.8081,56.7658,56.8081,30100.0
2014-08-05 12:30:00,80.58,80.61,80.55,80.56,15000.0,56.801,56.8222,56.7799,56.7869,15000.0
2014-08-05 12:35:00,80.55,80.55,80.46,80.54,47900.0,56.7799,56.7799,56.7164,56.7728,47900.0
2014-08-05 12:40:00,80.52,80.55,80.45,80.46,72000.0,56.7587,56.7799,56.7094,56.7164,72000.0
2014-08-05 12:45:00,80.45,80.46,80.4,80.4,37300.0,56.7094,56.7164,56.6741,56.6741,37300.0
2014-08-05 12:50:00,80.41,80.41,80.33,80.37,41100.0,56.6812,56.6812,56.6248,56.653,41100.0
2014-08-05 12:55:00,80.37,80.42,80.33,80.36,33300.0,56.653,56.6882,56.6248,56.6459,33300.0
2014-08-05 13:00:00,80.36,80.36,80.15,80.19,112700.0,56.6459,56.6459,56.4979,56.5261,112700.0
2014-08-05 13:05:00,80.2,80.25,80.18,80.23,19900.0,56.5332,56.5684,56.5191,56.5543,19900.0
2014-08-05 13:10:00,80.25,80.26,80.2,80.23,35200.0,56.5684,56.5754,56.5332,56.5543,35200.0
2014-08-05 13:15:00,80.24,80.27,80.19,80.23,55900.0,56.5613,56.5825,56.5261,56.5543,55900.0
2014-08-05 13:20:00,80.25,80.25,80.13,80.17,48500.0,56.5684,56.5684,56.4838,56.512,48500.0
2014-08-05 13:25:00,80.17,80.25,80.14,80.16,89900.0,56.512,56.5684,56.4909,56.505,89900.0
2014-08-05 13:30:00,80.18,80.19,80.12,80.17,39000.0,56.5191,56.5261,56.4768,56.512,39000.0
2014-08-05 13:35:00,80.18,80.18,79.77,79.77,149300.0,56.5191,56.5191,56.23,56.23,149300.0
2014-08-05 13:40:00,79.75,79.91,79.52,79.6,150900.0,56.2159,56.3287,56.0538,56.1102,150900.0
2014-08-05 13:45:00,79.6,79.92,79.6,79.83,68300.0,56.1102,56.3358,56.1102,56.2723,68300.0
2014-08-05 13:50:00,79.84,79.94,79.71,79.86,82800.0,56.2794,56.3499,56.1877,56.2935,82800.0
2014-08-05 13:55:00,79.85,79.94,79.69,79.71,66100.0,56.2864,56.3499,56.1737,56.1877,66100.0
2014-08-05 14:00:00,79.69,79.77,79.64,79.71,67800.0,56.1737,56.23,56.1384,56.1877,67800.0
2014-08-05 14:05:00,79.72,79.72,79.4,79.43,94100.0,56.1948,56.1948,55.9692,55.9904,94100.0
2014-08-05 14:10:00,79.42,79.62,79.38,79.62,57100.0,55.9833,56.1243,55.9551,56.1243,57100.0
2014-08-05 14:15:00,79.62,79.71,79.48,79.7,64100.0,56.1243,56.1877,56.0256,56.1807,64100.0
2014-08-05 14:20:00,79.7,79.83,79.68,79.73,87100.0,56.1807,56.2723,56.1666,56.2018,87100.0
2014-08-05 14:25:00,79.73,79.85,79.69,79.83,99100.0,56.2018,56.2864,56.1737,56.2723,99100.0
2014-08-05 14:30:00,79.83,79.98,79.81,79.85,50900.0,56.2723,56.3781,56.2582,56.2864,50900.0
2014-08-05 14:35:00,79.85,79.97,79.84,79.86,48300.0,56.2864,56.371,56.2794,56.2935,48300.0
2014-08-05 14:40:00,79.85,79.92,79.79,79.85,45200.0,56.2864,56.3358,56.2441,56.2864,45200.0
2014-08-05 14:45:00,79.85,79.91,79.81,79.87,52200.0,56.2864,56.3287,56.2582,56.3005,52200.0
2014-08-05 14:50:00,79.88,79.88,79.7,79.76,66100.0,56.3076,56.3076,56.1807,56.223,66100.0
2014-08-05 14:55:00,79.76,79.82,79.64,79.66,88800.0,56.223,56.2653,56.1384,56.1525,88800.0
2014-08-05 15:00:00,79.66,79.73,79.56,79.62,81100.0,56.1525,56.2018,56.082,56.1243,81100.0
2014-08-05 15:05:00,79.62,79.64,79.46,79.48,71400.0,56.1243,56.1384,56.0115,56.0256,71400.0
2014-08-05 15:10:00,79.48,79.58,79.4,79.44,60800.0,56.0256,56.0961,55.9692,55.9974,60800.0
2014-08-05 15:15:00,79.45,79.56,79.4,79.55,66800.0,56.0045,56.082,55.9692,56.075,66800.0
2014-08-05 15:20:00,79.55,79.69,79.54,79.63,147400.0,56.075,56.1737,56.0679,56.1314,147400.0
2014-08-05 15:25:00,79.63,79.64,79.52,79.52,94900.0,56.1314,56.1384,56.0538,56.0538,94900.0
2014-08-05 15:30:00,79.53,79.75,79.49,79.7,121200.0,56.0609,56.2159,56.0327,56.1807,121200.0
2014-08-05 15:35:00,79.7,79.86,79.7,79.73,110500.0,56.1807,56.2935,56.1807,56.2018,110500.0
2014-08-05 15:40:00,79.74,79.77,79.68,79.75,109800.0,56.2089,56.23,56.1666,56.2159,109800.0
2014-08-05 15:45:00,79.75,79.84,79.71,79.78,218200.0,56.2159,56.2794,56.1877,56.2371,218200.0
2014-08-05 15:50:00,79.79,79.85,79.75,79.8,164300.0,56.2441,56.2864,56.2159,56.2512,164300.0
2014-08-05 15:55:00,79.8,79.87,79.72,79.72,295200.0,56.2512,56.3005,56.1948,56.1948,295200.0
2014-08-06 09:30:00,79.65,79.74,79.5,79.72,156500.0,56.1455,56.2089,56.0397,56.1948,156500.0
2014-08-06 09:35:00,79.72,80.13,79.69,80.09,95900.0,56.1948,56.4838,56.1737,56.4556,95900.0
2014-08-06 09:40:00,80.1,80.46,80.04,80.32,170300.0,56.4627,56.7164,56.4204,56.6177,170300.0
2014-08-06 09:45:00,80.31,80.83,80.3,80.73,276600.0,56.6107,56.9772,56.6036,56.9067,276600.0
2014-08-06 09:50:00,80.73,80.81,80.61,80.7,122900.0,56.9067,56.9631,56.8222,56.8856,122900.0
2014-08-06 09:55:00,80.69,80.95,80.69,80.92,78700.0,56.8786,57.0618,56.8786,57.0407,78700.0
2014-08-06 10:00:00,80.91,81.12,80.87,81.09,84200.0,57.0336,57.1817,57.0054,57.1605,84200.0
2014-08-06 10:05:00,81.09,81.11,80.86,80.92,57900.0,57.1605,57.1746,56.9984,57.0407,57900.0
2014-08-06 10:10:00,80.93,80.97,80.71,80.71,72700.0,57.0477,57.0759,56.8927,56.8927,72700.0
2014-08-06 10:15:00,80.71,80.82,80.52,80.63,72500.0,56.8927,56.9702,56.7587,56.8363,72500.0
2014-08-06 10:20:00,80.64,80.81,80.59,80.78,59900.0,56.8433,56.9631,56.8081,56.942,59900.0
2014-08-06 10:25:00,80.8,81.14,80.78,81.14,58900.0,56.9561,57.1958,56.942,57.1958,58900.0
2014-08-06 10:30:00,81.16,81.2,80.95,81.1,62600.0,57.2099,57.2381,57.0618,57.1676,62600.0
2014-08-06 10:35:00,81.08,81.14,81.02,81.12,42700.0,57.1535,57.1958,57.1112,57.1817,42700.0
2014-08-06 10:40:00,81.13,81.17,81.03,81.13,44800.0,57.1887,57.2169,57.1182,57.1887,44800.0
2014-08-06 10:45:00,81.11,81.18,81.02,81.09,35500.0,57.1746,57.224,57.1112,57.1605,35500.0
2014-08-06 10:50:00,81.08,81.3,81.08,81.29,54200.0,57.1535,57.3085,57.1535,57.3015,54200.0
2014-08-06 10:55:00,81.32,81.5,81.2,81.47,86100.0,57.3226,57.4495,57.2381,57.4284,86100.0
2014-08-06 11:00:00,81.45,81.5,81.25,81.25,91500.0,57.4143,57.4495,57.2733,57.2733,91500.0
2014-08-06 11:05:00,81.25,81.38,81.22,81.22,49000.0,57.2733,57.3649,57.2522,57.2522,49000.0
2014-08-06 11:10:00,81.21,81.29,81.06,81.06,71200.0,57.2451,57.3015,57.1394,57.1394,71200.0
2014-08-06 11:15:00,81.07,81.12,80.97,81.08,71000.0,57.1464,57.1817,57.0759,57.1535,71000.0
2014-08-06 11:20:00,81.08,81.09,80.97,81.01,48500.0,57.1535,57.1605,57.0759,57.1041,48500.0
2014-08-06 11:25:00,81.0,81.07,80.87,80.92,54400.0,57.0971,57.1464,57.0054,57.0407,54400.0
2014-08-06 11:30:00,80.92,80.98,80.88,80.98,35300.0,57.0407,57.083,57.0125,57.083,35300.0
2014-08-06 11:35:00,80.97,81.05,80.92,80.97,63400.0,57.0759,57.1323,57.0407,57.0759,63400.0
2014-08-06 11:40:00,80.95,81.0,80.86,81.0,23600.0,57.0618,57.0971,56.9984,57.0971,23600.0
2014-08-06 11:45:00,81.02,81.1,80.94,80.98,49600.0,57.1112,57.1676,57.0548,57.083,49600.0
2014-08-06 11:50:00,80.98,81.09,80.96,81.07,23200.0,57.083,57.1605,57.0689,57.1464,23200.0
2014-08-06 11:55:00,81.06,81.09,81.02,81.09,21700.0,57.1394,57.1605,57.1112,57.1605,21700.0
2014-08-06 12:00:00,81.1,81.11,81.02,81.07,37900.0,57.1676,57.1746,57.1112,57.1464,37900.0
2014-08-06 12:05:00,81.08,81.15,81.05,81.05,18900.0,57.1535,57.2028,57.1323,57.1323,18900.0
2014-08-06 12:10:00,81.04,81.07,81.01,81.05,19000.0,57.1253,57.1464,57.1041,57.1323,19000.0
2014-08-06 12:15:00,81.06,81.06,80.81,80.86,32500.0,57.1394,57.1394,56.9631,56.9984,32500.0
2014-08-06 12:20:00,80.86,81.02,80.78,80.98,34100.0,56.9984,57.1112,56.942,57.083,34100.0
2014-08-06 12:25:00,80.97,81.0,80.81,80.85,23800.0,57.0759,57.0971,56.9631,56.9913,23800.0
2014-08-06 12:30:00,80.83,80.98,80.81,80.97,23700.0,56.9772,57.083,56.9631,57.0759,23700.0
2014-08-06 12:35:00,80.95,80.99,80.9,80.97,20400.0,57.0618,57.09,57.0266,57.0759,20400.0
2014-08-06 12:40:00,80.95,81.0,80.9,80.93,17700.0,57.0618,57.0971,57.0266,57.0477,17700.0
2014-08-06 12:45:00,80.94,80.95,80.82,80.83,17900.0,57.0548,57.0618,56.9702,56.9772,17900.0
2014-08-06 12:50:00,80.84,80.94,80.83,80.86,21200.0,56.9843,57.0548,56.9772,56.9984,21200.0
2014-08-06 12:55:00,80.86,80.95,80.78,80.79,38900.0,56.9984,57.0618,56.942,56.949,38900.0
2014-08-06 13:00:00,80.79,80.87,80.72,80.73,31300.0,56.949,57.0054,56.8997,56.9067,31300.0
2014-08-06 13:05:00,80.73,80.78,80.69,80.74,20700.0,56.9067,56.942,56.8786,56.9138,20700.0
2014-08-06 13:10:00,80.74,80.81,80.72,80.78,20300.0,56.9138,56.9631,56.8997,56.942,20300.0
2014-08-06 13:15:00,80.78,80.96,80.78,80.95,32200.0,56.942,57.0689,56.942,57.0618,32200.0
2014-08-06 13:20:00,80.94,81.09,80.93,81.06,48700.0,57.0548,57.1605,57.0477,57.1394,48700.0
2014-08-06 13:25:00,81.06,81.06,80.9,80.92,35200.0,57.1394,57.1394,57.0266,57.0407,35200.0
2014-08-06 13:30:00,80.92,80.95,80.86,80.88,58600.0,57.0407,57.0618,56.9984,57.0125,58600.0
2014-08-06 13:35:00,80.89,80.92,80.86,80.89,84700.0,57.0195,57.0407,56.9984,57.0195,84700.0
2014-08-06 13:40:00,80.9,80.9,80.76,80.77,22900.0,57.0266,57.0266,56.9279,56.9349,22900.0
2014-08-06 13:45:00,80.77,80.8,80.71,80.74,19800.0,56.9349,56.9561,56.8927,56.9138,19800.0
2014-08-06 13:50:00,80.75,80.75,80.61,80.67,76400.0,56.9208,56.9208,56.8222,56.8645,76400.0
2014-08-06 13:55:00,80.66,80.76,80.66,80.73,34300.0,56.8574,56.9279,56.8574,56.9067,34300.0
2014-08-06 14:00:00,80.73,80.73,80.57,80.6,55800.0,56.9067,56.9067,56.794,56.8151,55800.0
2014-08-06 14:05:00,80.59,80.67,80.55,80.64,36600.0,56.8081,56.8645,56.7799,56.8433,36600.0
2014-08-06 14:10:00,80.65,80.67,80.59,80.6,36100.0,56.8504,56.8645,56.8081,56.8151,36100.0
2014-08-06 14:15:00,80.61,80.68,80.54,80.54,35600.0,56.8222,56.8715,56.7728,56.7728,35600.0
2014-08-06 14:20:00,80.55,80.62,80.54,80.59,31600.0,56.7799,56.8292,56.7728,56.8081,31600.0
2014-08-06 14:25:00,80.58,80.64,80.57,80.6,37000.0,56.801,56.8433,56.794,56.8151,37000.0
2014-08-06 14:30:00,80.6,80.61,80.5,80.5,48500.0,56.8151,56.8222,56.7446,56.7446,48500.0
2014-08-06 14:35:00,80.5,80.5,80.38,80.48,44200.0,56.7446,56.7446,56.66,56.7305,44200.0
2014-08-06 14:40:00,80.49,80.68,80.47,80.68,45400.0,56.7376,56.8715,56.7235,56.8715,45400.0
2014-08-06 14:45:00,80.68,80.7,80.6,80.68,38300.0,56.8715,56.8856,56.8151,56.8715,38300.0
2014-08-06 14:50:00,80.69,80.77,80.67,80.72,32600.0,56.8786,56.9349,56.8645,56.8997,32600.0
2014-08-06 14:55:00,80.71,80.73,80.66,80.66,29400.0,56.8927,56.9067,56.8574,56.8574,29400.0
2014-08-06 15:00:00,80.66,80.76,80.61,80.73,42500.0,56.8574,56.9279,56.8222,56.9067,42500.0
2014-08-06 15:05:00,80.73,80.79,80.71,80.76,41500.0,56.9067,56.949,56.8927,56.9279,41500.0
2014-08-06 15:10:00,80.76,80.76,80.6,80.62,56100.0,56.9279,56.9279,56.8151,56.8292,56100.0
2014-08-06 15:15:00,80.62,80.69,80.58,80.66,53600.0,56.8292,56.8786,56.801,56.8574,53600.0
2014-08-06 15:20:00,80.64,80.65,80.56,80.59,36800.0,56.8433,56.8504,56.7869,56.8081,36800.0
2014-08-06 15:25:00,80.59,80.69,80.59,80.62,38900.0,56.8081,56.8786,56.8081,56.8292,38900.0
2014-08-06 15:30:00,80.62,80.62,80.48,80.49,62200.0,56.8292,56.8292,56.7305,56.7376,62200.0
2014-08-06 15:35:00,80.49,80.55,80.46,80.51,59600.0,56.7376,56.7799,56.7164,56.7517,59600.0
2014-08-06 15:40:00,80.52,80.57,80.5,80.53,80900.0,56.7587,56.794,56.7446,56.7658,80900.0
2014-08-06 15:45:00,80.53,80.57,80.51,80.53,88600.0,56.7658,56.794,56.7517,56.7658,88600.0
2014-08-06 15:50:00,80.54,80.61,80.54,80.59,175400.0,56.7728,56.8222,56.7728,56.8081,175400.0
2014-08-06 15:55:00,80.59,80.64,80.58,80.6,275200.0,56.8081,56.8433,56.801,56.8151,275200.0
2014-08-07 09:30:00,80.83,80.98,80.73,80.87,94700.0,56.9772,57.083,56.9067,57.0054,94700.0
2014-08-07 09:35:00,80.86,80.92,80.64,80.73,74200.0,56.9984,57.0407,56.8433,56.9067,74200.0
2014-08-07 09:40:00,80.73,80.8,80.64,80.71,26600.0,56.9067,56.9561,56.8433,56.8927,26600.0
2014-08-07 09:45:00,80.73,80.73,80.43,80.58,67000.0,56.9067,56.9067,56.6953,56.801,67000.0
2014-08-07 09:50:00,80.6,80.76,80.59,80.76,29700.0,56.8151,56.9279,56.8081,56.9279,29700.0
2014-08-07 09:55:00,80.79,80.88,80.59,80.64,28800.0,56.949,57.0125,56.8081,56.8433,28800.0
2014-08-07 10:00:00,80.65,80.75,80.44,80.48,38900.0,56.8504,56.9208,56.7023,56.7305,38900.0
2014-08-07 10:05:00,80.48,80.51,80.32,80.45,28900.0,56.7305,56.7517,56.6177,56.7094,28900.0
2014-08-07 10:10:00,80.46,80.46,80.26,80.3,34500.0,56.7164,56.7164,56.5754,56.6036,34500.0
2014-08-07 10:15:00,80.31,80.4,80.28,80.31,28500.0,56.6107,56.6741,56.5895,56.6107,28500.0
2014-08-07 10:20:00,80.33,80.49,80.33,80.48,15400.0,56.6248,56.7376,56.6248,56.7305,15400.0
2014-08-07 10:25:00,80.47,80.66,80.43,80.53,37200.0,56.7235,56.8574,56.6953,56.7658,37200.0
2014-08-07 10:30:00,80.56,80.69,80.5,80.63,36800.0,56.7869,56.8786,56.7446,56.8363,36800.0
2014-08-07 10:35:00,80.63,80.68,80.58,80.6,20500.0,56.8363,56.8715,56.801,56.8151,20500.0
2014-08-07 10:40:00,80.61,80.66,80.48,80.53,58700.0,56.8222,56.8574,56.7305,56.7658,58700.0
2014-08-07 10:45:00,80.52,80.53,80.35,80.35,98200.0,56.7587,56.7658,56.6389,56.6389,98200.0
2014-08-07 10:50:00,80.35,80.35,80.18,80.24,36200.0,56.6389,56.6389,56.5191,56.5613,36200.0
2014-08-07 10:55:00,80.25,80.34,80.25,80.27,85200.0,56.5684,56.6318,56.5684,56.5825,85200.0
2014-08-07 11:00:00,80.25,80.25,80.04,80.06,30600.0,56.5684,56.5684,56.4204,56.4345,30600.0
2014-08-07 11:05:00,80.06,80.1,79.92,80.06,62400.0,56.4345,56.4627,56.3358,56.4345,62400.0
2014-08-07 11:10:00,80.06,80.06,79.91,79.92,37900.0,56.4345,56.4345,56.3287,56.3358,37900.0
2014-08-07 11:15:00,79.91,80.0,79.88,79.94,49400.0,56.3287,56.3922,56.3076,56.3499,49400.0
2014-08-07 11:20:00,79.95,80.01,79.93,80.0,75700.0,56.3569,56.3992,56.3428,56.3922,75700.0
2014-08-07 11:25:00,80.0,80.0,79.79,79.79,56900.0,56.3922,56.3922,56.2441,56.2441,56900.0
2014-08-07 11:30:00,79.8,79.97,79.79,79.96,29600.0,56.2512,56.371,56.2441,56.364,29600.0
2014-08-07 11:35:00,79.96,80.06,79.89,79.94,18500.0,56.364,56.4345,56.3146,56.3499,18500.0
2014-08-07 11:40:00,79.95,79.95,79.86,79.94,28900.0,56.3569,56.3569,56.2935,56.3499,28900.0
2014-08-07 11:45:00,79.94,79.94,79.7,79.78,45100.0,56.3499,56.3499,56.1807,56.2371,45100.0
2014-08-07 11:50:00,79.77,79.84,79.63,79.66,24200.0,56.23,56.2794,56.1314,56.1525,24200.0
2014-08-07 11:55:00,79.65,79.79,79.63,79.77,46100.0,56.1455,56.2441,56.1314,56.23,46100.0
2014-08-07 12:00:00,79.76,79.81,79.71,79.73,49900.0,56.223,56.2582,56.1877,56.2018,49900.0
2014-08-07 12:05:00,79.73,79.76,79.67,79.72,16400.0,56.2018,56.223,56.1596,56.1948,16400.0
2014-08-07 12:10:00,79.72,79.72,79.54,79.54,35800.0,56.1948,56.1948,56.0679,56.0679,35800.0
2014-08-07 12:15:00,79.54,79.56,79.4,79.43,42900.0,56.0679,56.082,55.9692,55.9904,42900.0
2014-08-07 12:20:00,79.44,79.64,79.4,79.64,28500.0,55.9974,56.1384,55.9692,56.1384,28500.0
2014-08-07 12:25:00,79.64,79.75,79.56,79.58,47300.0,56.1384,56.2159,56.082,56.0961,47300.0
2014-08-07 12:30:00,79.58,79.58,79.45,79.47,32800.0,56.0961,56.0961,56.0045,56.0186,32800.0
2014-08-07 12:35:00,79.48,79.48,79.17,79.36,107500.0,56.0256,56.0256,55.8071,55.941,107500.0
2014-08-07 12:40:00,79.35,79.52,79.33,79.5,26200.0,55.934,56.0538,55.9199,56.0397,26200.0
2014-08-07 12:45:00,79.51,79.59,79.46,79.58,19100.0,56.0468,56.1032,56.0115,56.0961,19100.0
2014-08-07 12:50:00,79.59,79.61,79.53,79.59,25000.0,56.1032,56.1173,56.0609,56.1032,25000.0
2014-08-07 12:55:00,79.64,79.65,79.55,79.56,14600.0,56.1384,56.1455,56.075,56.082,14600.0
2014-08-07 13:00:00,79.56,79.78,79.56,79.76,23700.0,56.082,56.2371,56.082,56.223,23700.0
2014-08-07 13:05:00,79.78,79.88,79.75,79.88,18800.0,56.2371,56.3076,56.2159,56.3076,18800.0
2014-08-07 13:10:00,79.89,79.9,79.75,79.76,17100.0,56.3146,56.3217,56.2159,56.223,17100.0
2014-08-07 13:15:00,79.76,79.83,79.76,79.78,18900.0,56.223,56.2723,56.223,56.2371,18900.0
2014-08-07 13:20:00,79.79,79.79,79.67,79.72,14500.0,56.2441,56.2441,56.1596,56.1948,14500.0
2014-08-07 13:25:00,79.73,79.9,79.71,79.84,17000.0,56.2018,56.3217,56.1877,56.2794,17000.0
2014-08-07 13:30:00,79.84,79.9,79.81,79.82,11800.0,56.2794,56.3217,56.2582,56.2653,11800.0
2014-08-07 13:35:00,79.81,79.91,79.73,79.9,12700.0,56.2582,56.3287,56.2018,56.3217,12700.0
2014-08-07 13:40:00,79.92,79.95,79.83,79.93,20500.0,56.3358,56.3569,56.2723,56.3428,20500.0
2014-08-07 13:45:00,79.95,79.95,79.82,79.89,8400.0,56.3569,56.3569,56.2653,56.3146,8400.0
2014-08-07 13:50:00,79.89,79.9,79.8,79.82,14200.0,56.3146,56.3217,56.2512,56.2653,14200.0
2014-08-07 13:55:00,79.82,79.91,79.79,79.88,12500.0,56.2653,56.3287,56.2441,56.3076,12500.0
2014-08-07 14:00:00,79.88,79.89,79.74,79.78,35300.0,56.3076,56.3146,56.2089,56.2371,35300.0
2014-08-07 14:05:00,79.78,79.87,79.77,79.84,18000.0,56.2371,56.3005,56.23,56.2794,18000.0
2014-08-07 14:10:00,79.84,79.86,79.74,79.76,19600.0,56.2794,56.2935,56.2089,56.223,19600.0
2014-08-07 14:15:00,79.75,79.77,79.61,79.65,21900.0,56.2159,56.23,56.1173,56.1455,21900.0
2014-08-07 14:20:00,79.66,79.66,79.54,79.62,22700.0,56.1525,56.1525,56.0679,56.1243,22700.0
2014-08-07 14:25:00,79.62,79.68,79.56,79.63,18000.0,56.1243,56.1666,56.082,56.1314,18000.0
2014-08-07 14:30:00,79.63,79.65,79.58,79.61,21400.0,56.1314,56.1455,56.0961,56.1173,21400.0
2014-08-07 14:35:00,79.62,79.63,79.56,79.56,25700.0,56.1243,56.1314,56.082,56.082,25700.0
2014-08-07 14:40:00,79.56,79.69,79.56,79.58,24600.0,56.082,56.1737,56.082,56.0961,24600.0
2014-08-07 14:45:00,79.58,79.68,79.58,79.63,20600.0,56.0961,56.1666,56.0961,56.1314,20600.0
2014-08-07 14:50:00,79.63,79.72,79.62,79.66,28100.0,56.1314,56.1948,56.1243,56.1525,28100.0
2014-08-07 14:55:00,79.64,79.64,79.49,79.51,37200.0,56.1384,56.1384,56.0327,56.0468,37200.0
2014-08-07 15:00:00,79.52,79.62,79.5,79.57,20000.0,56.0538,56.1243,56.0397,56.0891,20000.0
2014-08-07 15:05:00,79.56,79.59,79.35,79.45,78000.0,56.082,56.1032,55.934,56.0045,78000.0
2014-08-07 15:10:00,79.44,79.56,79.42,79.43,40500.0,55.9974,56.082,55.9833,55.9904,40500.0
2014-08-07 15:15:00,79.42,79.52,79.36,79.49,40300.0,55.9833,56.0538,55.941,56.0327,40300.0
2014-08-07 15:20:00,79.48,79.5,79.31,79.37,44300.0,56.0256,56.0397,55.9058,55.9481,44300.0
2014-08-07 15:25:00,79.39,79.49,79.33,79.48,50600.0,55.9622,56.0327,55.9199,56.0256,50600.0
2014-08-07 15:30:00,79.47,79.51,79.42,79.47,63200.0,56.0186,56.0468,55.9833,56.0186,63200.0
2014-08-07 15:35:00,79.49,79.54,79.39,79.51,90900.0,56.0327,56.0679,55.9622,56.0468,90900.0
2014-08-07 15:40:00,79.51,79.57,79.44,79.48,96600.0,56.0468,56.0891,55.9974,56.0256,96600.0
2014-08-07 15:45:00,79.48,79.52,79.46,79.51,92700.0,56.0256,56.0538,56.0115,56.0468,92700.0
2014-08-07 15:50:00,79.52,79.63,79.51,79.61,140200.0,56.0538,56.1314,56.0468,56.1173,140200.0
2014-08-07 15:55:00,79.61,79.69,79.59,79.59,189100.0,56.1173,56.1737,56.1032,56.1032,189100.0
2014-08-08 09:30:00,79.69,80.2,79.69,80.1,88400.0,56.1737,56.5332,56.1737,56.4627,88400.0
2014-08-08 09:35:00,80.07,80.1,79.91,80.08,40700.0,56.4415,56.4627,56.3287,56.4486,40700.0
2014-08-08 09:40:00,80.07,80.08,79.7,79.84,33700.0,56.4415,56.4486,56.1807,56.2794,33700.0
2014-08-08 09:45:00,79.84,80.18,79.84,80.16,22100.0,56.2794,56.5191,56.2794,56.505,22100.0
2014-08-08 09:50:00,80.14,80.2,80.09,80.16,23300.0,56.4909,56.5332,56.4556,56.505,23300.0
2014-08-08 09:55:00,80.15,80.21,80.05,80.08,28100.0,56.4979,56.5402,56.4274,56.4486,28100.0
2014-08-08 10:00:00,80.09,80.2,79.92,80.2,27800.0,56.4556,56.5332,56.3358,56.5332,27800.0
2014-08-08 10:05:00,80.2,80.3,80.03,80.08,22200.0,56.5332,56.6036,56.4133,56.4486,22200.0
2014-08-08 10:10:00,80.09,80.15,79.96,80.03,21400.0,56.4556,56.4979,56.364,56.4133,21400.0
2014-08-08 10:15:00,80.02,80.02,79.9,79.95,31100.0,56.4063,56.4063,56.3217,56.3569,31100.0
2014-08-08 10:20:00,79.92,79.97,79.81,79.89,36300.0,56.3358,56.371,56.2582,56.3146,36300.0
2014-08-08 10:25:00,79.89,79.9,79.72,79.78,40300.0,56.3146,56.3217,56.1948,56.2371,40300.0
2014-08-08 10:30:00,79.76,79.83,79.7,79.79,44500.0,56.223,56.2723,56.1807,56.2441,44500.0
2014-08-08 10:35:00,79.79,80.04,79.78,80.01,49200.0,56.2441,56.4204,56.2371,56.3992,49200.0
2014-08-08 10:40:00,80.0,80.13,79.99,79.99,49000.0,56.3922,56.4838,56.3851,56.3851,49000.0
2014-08-08 10:45:00,79.99,80.18,79.99,80.03,20900.0,56.3851,56.5191,56.3851,56.4133,20900.0
2014-08-08 10:50:00,80.04,80.12,79.96,80.08,39200.0,56.4204,56.4768,56.364,56.4486,39200.0
2014-08-08 10:55:00,80.08,80.08,79.93,79.95,23600.0,56.4486,56.4486,56.3428,56.3569,23600.0
2014-08-08 11:00:00,79.94,80.02,79.86,80.02,37600.0,56.3499,56.4063,56.2935,56.4063,37600.0
2014-08-08 11:05:00,80.05,80.16,80.02,80.07,37800.0,56.4274,56.505,56.4063,56.4415,37800.0
2014-08-08 11:10:00,80.08,80.23,80.08,80.15,35800.0,56.4486,56.5543,56.4486,56.4979,35800.0
2014-08-08 11:15:00,80.15,80.2,80.1,80.18,24900.0,56.4979,56.5332,56.4627,56.5191,24900.0
2014-08-08 11:20:00,80.18,80.27,80.17,80.23,25000.0,56.5191,56.5825,56.512,56.5543,25000.0
2014-08-08 11:25:00,80.24,80.34,80.22,80.32,40500.0,56.5613,56.6318,56.5472,56.6177,40500.0
2014-08-08 11:30:00,80.31,80.37,80.22,80.25,29300.0,56.6107,56.653,56.5472,56.5684,29300.0
2014-08-08 11:35:00,80.24,80.32,80.17,80.23,27200.0,56.5613,56.6177,56.512,56.5543,27200.0
2014-08-08 11:40:00,80.2,80.25,80.17,80.18,24900.0,56.5332,56.5684,56.512,56.5191,24900.0
2014-08-08 11:45:00,80.18,80.18,80.07,80.13,15500.0,56.5191,56.5191,56.4415,56.4838,15500.0
2014-08-08 11:50:00,80.14,80.15,80.1,80.12,11100.0,56.4909,56.4979,56.4627,56.4768,11100.0
2014-08-08 11:55:00,80.13,80.23,80.13,80.19,19700.0,56.4838,56.5543,56.4838,56.5261,19700.0
2014-08-08 12:00:00,80.19,80.22,80.14,80.14,11600.0,56.5261,56.5472,56.4909,56.4909,11600.0
2014-08-08 12:05:00,80.14,80.24,80.14,80.19,29100.0,56.4909,56.5613,56.4909,56.5261,29100.0
2014-08-08 12:10:00,80.2,80.35,80.2,80.34,15400.0,56.5332,56.6389,56.5332,56.6318,15400.0
2014-08-08 12:15:00,80.35,80.36,80.22,80.25,21700.0,56.6389,56.6459,56.5472,56.5684,21700.0
2014-08-08 12:20:00,80.25,80.34,80.24,80.28,18300.0,56.5684,56.6318,56.5613,56.5895,18300.0
2014-08-08 12:25:00,80.27,80.31,80.23,80.31,27700.0,56.5825,56.6107,56.5543,56.6107,27700.0
2014-08-08 12:30:00,80.31,80.41,80.27,80.41,137700.0,56.6107,56.6812,56.5825,56.6812,137700.0
2014-08-08 12:35:00,80.41,80.45,80.36,80.45,29200.0,56.6812,56.7094,56.6459,56.7094,29200.0
2014-08-08 12:40:00,80.45,80.47,80.41,80.45,22500.0,56.7094,56.7235,56.6812,56.7094,22500.0
2014-08-08 12:45:00,80.45,80.45,80.31,80.32,25000.0,56.7094,56.7094,56.6107,56.6177,25000.0
2014-08-08 12:50:00,80.32,80.39,80.29,80.38,32900.0,56.6177,56.6671,56.5966,56.66,32900.0
2014-08-08 12:55:00,80.37,80.41,80.33,80.34,19400.0,56.653,56.6812,56.6248,56.6318,19400.0
2014-08-08 13:00:00,80.35,80.45,80.32,80.45,20500.0,56.6389,56.7094,56.6177,56.7094,20500.0
2014-08-08 13:05:00,80.44,80.45,80.36,80.38,28700.0,56.7023,56.7094,56.6459,56.66,28700.0
2014-08-08 13:10:00,80.38,80.45,80.33,80.45,25000.0,56.66,56.7094,56.6248,56.7094,25000.0
2014-08-08 13:15:00,80.44,80.72,80.4,80.72,63700.0,56.7023,56.8997,56.6741,56.8997,63700.0
2014-08-08 13:20:00,80.73,80.79,80.71,80.76,46100.0,56.9067,56.949,56.8927,56.9279,46100.0
2014-08-08 13:25:00,80.77,80.92,80.77,80.9,44400.0,56.9349,57.0407,56.9349,57.0266,44400.0
2014-08-08 13:30:00,80.91,80.95,80.84,80.91,50900.0,57.0336,57.0618,56.9843,57.0336,50900.0
2014-08-08 13:35:00,80.92,80.96,80.87,80.95,39700.0,57.0407,57.0689,57.0054,57.0618,39700.0
2014-08-08 13:40:00,80.95,81.0,80.91,80.98,44700.0,57.0618,57.0971,57.0336,57.083,44700.0
2014-08-08 13:45:00,80.97,81.0,80.96,80.99,48000.0,57.0759,57.0971,57.0689,57.09,48000.0
2014-08-08 13:50:00,81.0,81.05,80.96,80.96,28000.0,57.0971,57.1323,57.0689,57.0689,28000.0
2014-08-08 13:55:00,80.96,80.99,80.9,80.99,26000.0,57.0689,57.09,57.0266,57.09,26000.0
2014-08-08 14:00:00,80.98,81.0,80.93,80.99,29900.0,57.083,57.0971,57.0477,57.09,29900.0
2014-08-08 14:05:00,80.99,81.05,80.99,81.03,44400.0,57.09,57.1323,57.09,57.1182,44400.0
2014-08-08 14:10:00,81.04,81.04,80.96,80.99,24400.0,57.1253,57.1253,57.0689,57.09,24400.0
2014-08-08 14:15:00,80.98,81.05,80.95,81.05,28400.0,57.083,57.1323,57.0618,57.1323,28400.0
2014-08-08 14:20:00,81.05,81.11,81.04,81.08,47500.0,57.1323,57.1746,57.1253,57.1535,47500.0
2014-08-08 14:25:00,81.07,81.11,81.04,81.07,35700.0,57.1464,57.1746,57.1253,57.1464,35700.0
2014-08-08 14:30:00,81.07,81.12,81.04,81.04,29600.0,57.1464,57.1817,57.1253,57.1253,29600.0
2014-08-08 14:35:00,81.05,81.14,81.04,81.13,29300.0,57.1323,57.1958,57.1253,57.1887,29300.0
2014-08-08 14:40:00,81.13,81.14,81.05,81.09,54000.0,57.1887,57.1958,57.1323,57.1605,54000.0
2014-08-08 14:45:00,81.08,81.11,81.05,81.1,45000.0,57.1535,57.1746,57.1323,57.1676,45000.0
2014-08-08 14:50:00,81.1,81.12,81.04,81.1,76100.0,57.1676,57.1817,57.1253,57.1676,76100.0
2014-08-08 14:55:00,81.11,81.16,81.08,81.09,37900.0,57.1746,57.2099,57.1535,57.1605,37900.0
2014-08-08 15:00:00,81.1,81.1,81.04,81.07,21900.0,57.1676,57.1676,57.1253,57.1464,21900.0
2014-08-08 15:05:00,81.06,81.1,81.03,81.07,43900.0,57.1394,57.1676,57.1182,57.1464,43900.0
2014-08-08 15:10:00,81.07,81.08,81.02,81.07,46900.0,57.1464,57.1535,57.1112,57.1464,46900.0
2014-08-08 15:15:00,81.08,81.14,81.06,81.12,45800.0,57.1535,57.1958,57.1394,57.1817,45800.0
2014-08-08 15:20:00,81.12,81.18,81.1,81.16,33900.0,57.1817,57.224,57.1676,57.2099,33900.0
2014-08-08 15:25:00,81.17,81.25,81.12,81.23,62100.0,57.2169,57.2733,57.1817,57.2592,62100.0
2014-08-08 15:30:00,81.22,81.25,81.2,81.22,77900.0,57.2522,57.2733,57.2381,57.2522,77900.0
2014-08-08 15:35:00,81.22,81.27,81.21,81.27,110800.0,57.2522,57.2874,57.2451,57.2874,110800.0
2014-08-08 15:40:00,81.26,81.31,81.25,81.31,94100.0,57.2803,57.3156,57.2733,57.3156,94100.0
2014-08-08 15:45:00,81.31,81.37,81.29,81.37,134700.0,57.3156,57.3579,57.3015,57.3579,134700.0
2014-08-08 15:50:00,81.36,81.37,81.27,81.31,226300.0,57.3508,57.3579,57.2874,57.3156,226300.0
2014-08-08 15:55:00,81.32,81.43,81.29,81.31,211700.0,57.3226,57.4002,57.3015,57.3156,211700.0
2014-08-11 09:30:00,81.73,81.88,81.49,81.83,222000.0,57.6117,57.7174,57.4425,57.6821,222000.0
2014-08-11 09:35:00,81.81,81.81,81.51,81.59,28700.0,57.668,57.668,57.4566,57.513,28700.0
2014-08-11 09:40:00,81.56,81.61,81.25,81.25,44100.0,57.4918,57.5271,57.2733,57.2733,44100.0
2014-08-11 09:45:00,81.29,81.53,81.28,81.53,40300.0,57.3015,57.4707,57.2944,57.4707,40300.0
2014-08-11 09:50:00,81.56,81.65,81.52,81.64,11700.0,57.4918,57.5553,57.4636,57.5482,11700.0
2014-08-11 09:55:00,81.68,81.68,81.46,81.56,90300.0,57.5764,57.5764,57.4213,57.4918,90300.0
2014-08-11 10:00:00,81.56,81.61,81.34,81.34,49500.0,57.4918,57.5271,57.3367,57.3367,49500.0
2014-08-11 10:05:00,81.33,81.59,81.33,81.58,46100.0,57.3297,57.513,57.3297,57.5059,46100.0
2014-08-11 10:10:00,81.57,81.58,81.39,81.43,68100.0,57.4989,57.5059,57.372,57.4002,68100.0
2014-08-11 10:15:00,81.44,81.47,81.36,81.41,83800.0,57.4072,57.4284,57.3508,57.3861,83800.0
2014-08-11 10:20:00,81.41,81.5,81.35,81.49,32400.0,57.3861,57.4495,57.3438,57.4425,32400.0
2014-08-11 10:25:00,81.47,81.47,81.37,81.41,30800.0,57.4284,57.4284,57.3579,57.3861,30800.0
2014-08-11 10:30:00,81.42,81.49,81.34,81.49,33500.0,57.3931,57.4425,57.3367,57.4425,33500.0
2014-08-11 10:35:00,81.49,81.65,81.49,81.62,24100.0,57.4425,57.5553,57.4425,57.5341,24100.0
2014-08-11 10:40:00,81.61,81.67,81.56,81.61,41300.0,57.5271,57.5694,57.4918,57.5271,41300.0
2014-08-11 10:45:00,81.6,81.74,81.6,81.74,26300.0,57.52,57.6187,57.52,57.6187,26300.0
2014-08-11 10:50:00,81.72,81.78,81.61,81.72,29100.0,57.6046,57.6469,57.5271,57.6046,29100.0
2014-08-11 10:55:00,81.73,81.74,81.59,81.59,49600.0,57.6117,57.6187,57.513,57.513,49600.0
2014-08-11 11:00:00,81.59,81.65,81.57,81.62,20100.0,57.513,57.5553,57.4989,57.5341,20100.0
2014-08-11 11:05:00,81.63,81.71,81.62,81.65,24100.0,57.5412,57.5976,57.5341,57.5553,24100.0
2014-08-11 11:10:00,81.63,81.77,81.6,81.64,28300.0,57.5412,57.6398,57.52,57.5482,28300.0
2014-08-11 11:15:00,81.68,81.8,81.66,81.75,21600.0,57.5764,57.661,57.5623,57.6257,21600.0
2014-08-11 11:20:00,81.75,81.87,81.74,81.86,75200.0,57.6257,57.7103,57.6187,57.7033,75200.0
2014-08-11 11:25:00,81.86,81.87,81.74,81.76,104100.0,57.7033,57.7103,57.6187,57.6328,104100.0
2014-08-11 11:30:00,81.76,81.8,81.7,81.71,33500.0,57.6328,57.661,57.5905,57.5976,33500.0
2014-08-11 11:35:00,81.71,81.71,81.56,81.57,16900.0,57.5976,57.5976,57.4918,57.4989,16900.0
2014-08-11 11:40:00,81.58,81.68,81.55,81.56,18200.0,57.5059,57.5764,57.4848,57.4918,18200.0
2014-08-11 11:45:00,81.58,81.66,81.51,81.52,39500.0,57.5059,57.5623,57.4566,57.4636,39500.0
2014-08-11 11:50:00,81.51,81.56,81.45,81.48,24500.0,57.4566,57.4918,57.4143,57.4354,24500.0
2014-08-11 11:55:00,81.48,81.49,81.37,81.4,23500.0,57.4354,57.4425,57.3579,57.379,23500.0
2014-08-11 12:00:00,81.4,81.45,81.32,81.35,25000.0,57.379,57.4143,57.3226,57.3438,25000.0
2014-08-11 12:05:00,81.35,81.39,81.31,81.31,19700.0,57.3438,57.372,57.3156,57.3156,19700.0
2014-08-11 12:10:00,81.31,81.32,81.22,81.22,37300.0,57.3156,57.3226,57.2522,57.2522,37300.0
2014-08-11 12:15:00,81.22,81.3,81.21,81.3,33000.0,57.2522,57.3085,57.2451,57.3085,33000.0
2014-08-11 12:20:00,81.31,81.37,81.26,81.34,28800.0,57.3156,57.3579,57.2803,57.3367,28800.0
2014-08-11 12:25:00,81.35,81.39,81.31,81.36,10900.0,57.3438,57.372,57.3156,57.3508,10900.0
2014-08-11 12:30:00,81.33,81.36,81.29,81.35,15800.0,57.3297,57.3508,57.3015,57.3438,15800.0
2014-08-11 12:35:00,81.36,81.41,81.32,81.35,42600.0,57.3508,57.3861,57.3226,57.3438,42600.0
2014-08-11 12:40:00,81.35,81.44,81.35,81.42,25300.0,57.3438,57.4072,57.3438,57.3931,25300.0
2014-08-11 12:45:00,81.42,81.42,81.31,81.31,54700.0,57.3931,57.3931,57.3156,57.3156,54700.0
2014-08-11 12:50:00,81.32,81.34,81.28,81.34,18500.0,57.3226,57.3367,57.2944,57.3367,18500.0
2014-08-11 12:55:00,81.32,81.32,81.2,81.25,18300.0,57.3226,57.3226,57.2381,57.2733,18300.0
2014-08-11 13:00:00,81.23,81.26,81.18,81.23,17500.0,57.2592,57.2803,57.224,57.2592,17500.0
2014-08-11 13:05:00,81.23,81.3,81.21,81.3,24100.0,57.2592,57.3085,57.2451,57.3085,24100.0
2014-08-11 13:10:00,81.3,81.32,81.24,81.28,14300.0,57.3085,57.3226,57.2662,57.2944,14300.0
2014-08-11 13:15:00,81.28,81.28,81.19,81.22,10700.0,57.2944,57.2944,57.231,57.2522,10700.0
2014-08-11 13:20:00,81.23,81.23,81.13,81.15,11100.0,57.2592,57.2592,57.1887,57.2028,11100.0
2014-08-11 13:25:00,81.16,81.19,81.13,81.13,13500.0,57.2099,57.231,57.1887,57.1887,13500.0
2014-08-11 13:30:00,81.13,81.18,81.11,81.14,21400.0,57.1887,57.224,57.1746,57.1958,21400.0
2014-08-11 13:35:00,81.14,81.17,81.11,81.16,19800.0,57.1958,57.2169,57.1746,57.2099,19800.0
2014-08-11 13:40:00,81.15,81.15,81.06,81.06,20600.0,57.2028,57.2028,57.1394,57.1394,20600.0
2014-08-11 13:45:00,81.07,81.07,81.0,81.06,24700.0,57.1464,57.1464,57.0971,57.1394,24700.0
2014-08-11 13:50:00,81.08,81.11,80.93,80.94,41600.0,57.1535,57.1746,57.0477,57.0548,41600.0
2014-08-11 13:55:00,80.95,80.95,80.85,80.92,39900.0,57.0618,57.0618,56.9913,57.0407,39900.0
2014-08-11 14:00:00,80.92,80.94,80.84,80.94,24800.0,57.0407,57.0548,56.9843,57.0548,24800.0
2014-08-11 14:05:00,80.92,80.94,80.87,80.94,15800.0,57.0407,57.0548,57.0054,57.0548,15800.0
2014-08-11 14:10:00,80.93,80.95,80.88,80.91,23200.0,57.0477,57.0618,57.0125,57.0336,23200.0
2014-08-11 14:15:00,80.89,80.96,80.85,80.96,23100.0,57.0195,57.0689,56.9913,57.0689,23100.0
2014-08-11 14:20:00,80.94,80.94,80.91,80.92,13800.0,57.0548,57.0548,57.0336,57.0407,13800.0
2014-08-11 14:25:00,80.92,80.94,80.9,80.91,25400.0,57.0407,57.0548,57.0266,57.0336,25400.0
2014-08-11 14:30:00,80.9,80.95,80.84,80.91,27900.0,57.0266,57.0618,56.9843,57.0336,27900.0
2014-08-11 14:35:00,80.9,80.92,80.83,80.83,23700.0,57.0266,57.0407,56.9772,56.9772,23700.0
2014-08-11 14:40:00,80.82,80.89,80.81,80.88,22900.0,56.9702,57.0195,56.9631,57.0125,22900.0
2014-08-11 14:45:00,80.89,80.9,80.84,80.9,36800.0,57.0195,57.0266,56.9843,57.0266,36800.0
2014-08-11 14:50:00,80.91,80.91,80.83,80.89,18600.0,57.0336,57.0336,56.9772,57.0195,18600.0
2014-08-11 14:55:00,80.9,80.91,80.86,80.86,15500.0,57.0266,57.0336,56.9984,56.9984,15500.0
2014-08-11 15:00:00,80.86,80.94,80.86,80.93,37100.0,56.9984,57.0548,56.9984,57.0477,37100.0
2014-08-11 15:05:00,80.92,80.95,80.89,80.89,45600.0,57.0407,57.0618,57.0195,57.0195,45600.0
2014-08-11 15:10:00,80.89,80.98,80.87,80.98,32800.0,57.0195,57.083,57.0054,57.083,32800.0
2014-08-11 15:15:00,80.99,81.0,80.9,80.9,26300.0,57.09,57.0971,57.0266,57.0266,26300.0
2014-08-11 15:20:00,80.9,80.91,80.85,80.87,23000.0,57.0266,57.0336,56.9913,57.0054,23000.0
2014-08-11 15:25:00,80.87,80.92,80.84,80.84,26500.0,57.0054,57.0407,56.9843,56.9843,26500.0
2014-08-11 15:30:00,80.84,80.91,80.84,80.89,31100.0,56.9843,57.0336,56.9843,57.0195,31100.0
2014-08-11 15:35:00,80.89,80.92,80.84,80.85,41400.0,57.0195,57.0407,56.9843,56.9913,41400.0
2014-08-11 15:40:00,80.85,80.85,80.76,80.76,41800.0,56.9913,56.9913,56.9279,56.9279,41800.0
2014-08-11 15:45:00,80.77,80.83,80.76,80.79,73600.0,56.9349,56.9772,56.9279,56.949,73600.0
2014-08-11 15:50:00,80.79,80.83,80.77,80.8,134800.0,56.949,56.9772,56.9349,56.9561,134800.0
2014-08-11 15:55:00,80.81,80.82,80.76,80.78,186300.0,56.9631,56.9702,56.9279,56.942,186300.0
2014-08-12 09:30:00,80.52,80.55,80.18,80.29,92600.0,56.7587,56.7799,56.5191,56.5966,92600.0
2014-08-12 09:35:00,80.29,80.71,80.29,80.71,45200.0,56.5966,56.8927,56.5966,56.8927,45200.0
2014-08-12 09:40:00,80.71,80.76,80.57,80.66,103800.0,56.8927,56.9279,56.794,56.8574,103800.0
2014-08-12 09:45:00,80.66,80.73,80.47,80.58,237200.0,56.8574,56.9067,56.7235,56.801,237200.0
2014-08-12 09:50:00,80.55,80.64,80.48,80.51,51300.0,56.7799,56.8433,56.7305,56.7517,51300.0
2014-08-12 09:55:00,80.51,80.6,80.47,80.59,32200.0,56.7517,56.8151,56.7235,56.8081,32200.0
2014-08-12 10:00:00,80.59,80.59,80.43,80.52,21700.0,56.8081,56.8081,56.6953,56.7587,21700.0
2014-08-12 10:05:00,80.55,80.59,80.25,80.25,22400.0,56.7799,56.8081,56.5684,56.5684,22400.0
2014-08-12 10:10:00,80.26,80.37,80.21,80.32,25500.0,56.5754,56.653,56.5402,56.6177,25500.0
2014-08-12 10:15:00,80.32,80.54,80.3,80.48,60600.0,56.6177,56.7728,56.6036,56.7305,60600.0
2014-08-12 10:20:00,80.48,80.53,80.43,80.53,42500.0,56.7305,56.7658,56.6953,56.7658,42500.0
2014-08-12 10:25:00,80.51,80.58,80.41,80.58,23500.0,56.7517,56.801,56.6812,56.801,23500.0
2014-08-12 10:30:00,80.57,80.57,80.43,80.47,20000.0,56.794,56.794,56.6953,56.7235,20000.0
2014-08-12 10:35:00,80.5,80.5,80.41,80.44,23000.0,56.7446,56.7446,56.6812,56.7023,23000.0
2014-08-12 10:40:00,80.45,80.54,80.36,80.37,36600.0,56.7094,56.7728,56.6459,56.653,36600.0
2014-08-12 10:45:00,80.39,80.39,80.29,80.34,24900.0,56.6671,56.6671,56.5966,56.6318,24900.0
2014-08-12 10:50:00,80.33,80.35,80.23,80.26,27300.0,56.6248,56.6389,56.5543,56.5754,27300.0
2014-08-12 10:55:00,80.25,80.38,80.25,80.33,31600.0,56.5684,56.66,56.5684,56.6248,31600.0
2014-08-12 11:00:00,80.31,80.32,80.19,80.22,39300.0,56.6107,56.6177,56.5261,56.5472,39300.0
2014-08-12 11:05:00,80.22,80.22,80.15,80.18,14500.0,56.5472,56.5472,56.4979,56.5191,14500.0
2014-08-12 11:10:00,80.19,80.21,80.15,80.17,24200.0,56.5261,56.5402,56.4979,56.512,24200.0
2014-08-12 11:15:00,80.17,80.23,80.11,80.19,35200.0,56.512,56.5543,56.4697,56.5261,35200.0
2014-08-12 11:20:00,80.19,80.2,80.11,80.12,49500.0,56.5261,56.5332,56.4697,56.4768,49500.0
2014-08-12 11:25:00,80.11,80.23,80.09,80.2,82000.0,56.4697,56.5543,56.4556,56.5332,82000.0
2014-08-12 11:30:00,80.2,80.3,80.11,80.11,133100.0,56.5332,56.6036,56.4697,56.4697,133100.0
2014-08-12 11:35:00,80.11,80.25,80.11,80.15,43700.0,56.4697,56.5684,56.4697,56.4979,43700.0
2014-08-12 11:40:00,80.16,80.18,80.12,80.17,20600.0,56.505,56.5191,56.4768,56.512,20600.0
2014-08-12 11:45:00,80.15,80.25,80.15,80.22,13900.0,56.4979,56.5684,56.4979,56.5472,13900.0
2014-08-12 11:50:00,80.21,80.24,80.18,80.21,13500.0,56.5402,56.5613,56.5191,56.5402,13500.0
2014-08-12 11:55:00,80.19,80.24,80.17,80.21,17800.0,56.5261,56.5613,56.512,56.5402,17800.0
2014-08-12 12:00:00,80.21,80.21,80.12,80.16,17800.0,56.5402,56.5402,56.4768,56.505,17800.0
2014-08-12 12:05:00,80.15,80.19,80.11,80.16,21100.0,56.4979,56.5261,56.4697,56.505,21100.0
2014-08-12 12:10:00,80.17,80.19,80.14,80.19,17500.0,56.512,56.5261,56.4909,56.5261,17500.0
2014-08-12 12:15:00,80.2,80.2,80.14,80.15,11700.0,56.5332,56.5332,56.4909,56.4979,11700.0
2014-08-12 12:20:00,80.14,80.18,80.1,80.13,30300.0,56.4909,56.5191,56.4627,56.4838,30300.0
2014-08-12 12:25:00,80.14,80.24,80.14,80.19,14200.0,56.4909,56.5613,56.4909,56.5261,14200.0
2014-08-12 12:30:00,80.2,80.25,80.2,80.25,21100.0,56.5332,56.5684,56.5332,56.5684,21100.0
2014-08-12 12:35:00,80.25,80.39,80.24,80.35,25700.0,56.5684,56.6671,56.5613,56.6389,25700.0
2014-08-12 12:40:00,80.36,80.43,80.34,80.36,23000.0,56.6459,56.6953,56.6318,56.6459,23000.0
2014-08-12 12:45:00,80.37,80.4,80.32,80.33,9600.0,56.653,56.6741,56.6177,56.6248,9600.0
2014-08-12 12:50:00,80.34,80.4,80.27,80.4,37900.0,56.6318,56.6741,56.5825,56.6741,37900.0
2014-08-12 12:55:00,80.4,80.43,80.29,80.3,15200.0,56.6741,56.6953,56.5966,56.6036,15200.0
2014-08-12 13:00:00,80.3,80.41,80.3,80.41,9700.0,56.6036,56.6812,56.6036,56.6812,9700.0
2014-08-12 13:05:00,80.41,80.5,80.39,80.5,39600.0,56.6812,56.7446,56.6671,56.7446,39600.0
2014-08-12 13:10:00,80.49,80.57,80.49,80.57,37600.0,56.7376,56.794,56.7376,56.794,37600.0
2014-08-12 13:15:00,80.55,80.57,80.49,80.55,13100.0,56.7799,56.794,56.7376,56.7799,13100.0
2014-08-12 13:20:00,80.55,80.55,80.34,80.35,20800.0,56.7799,56.7799,56.6318,56.6389,20800.0
2014-08-12 13:25:00,80.35,80.45,80.35,80.45,13900.0,56.6389,56.7094,56.6389,56.7094,13900.0
2014-08-12 13:30:00,80.44,80.44,80.33,80.37,34600.0,56.7023,56.7023,56.6248,56.653,34600.0
2014-08-12 13:35:00,80.37,80.4,80.36,80.38,30700.0,56.653,56.6741,56.6459,56.66,30700.0
2014-08-12 13:40:00,80.38,80.42,80.36,80.39,18200.0,56.66,56.6882,56.6459,56.6671,18200.0
2014-08-12 13:45:00,80.4,80.41,80.33,80.37,24700.0,56.6741,56.6812,56.6248,56.653,24700.0
2014-08-12 13:50:00,80.38,80.49,80.37,80.47,32200.0,56.66,56.7376,56.653,56.7235,32200.0
2014-08-12 13:55:00,80.48,80.49,80.42,80.47,39300.0,56.7305,56.7376,56.6882,56.7235,39300.0
2014-08-12 14:00:00,80.48,80.52,80.45,80.47,67300.0,56.7305,56.7587,56.7094,56.7235,67300.0
2014-08-12 14:05:00,80.46,80.47,80.3,80.33,62700.0,56.7164,56.7235,56.6036,56.6248,62700.0
2014-08-12 14:10:00,80.34,80.36,80.23,80.26,19900.0,56.6318,56.6459,56.5543,56.5754,19900.0
2014-08-12 14:15:00,80.25,80.41,80.24,80.4,36600.0,56.5684,56.6812,56.5613,56.6741,36600.0
2014-08-12 14:20:00,80.4,80.42,80.32,80.33,25500.0,56.6741,56.6882,56.6177,56.6248,25500.0
2014-08-12 14:25:00,80.34,80.37,80.23,80.28,20900.0,56.6318,56.653,56.5543,56.5895,20900.0
2014-08-12 14:30:00,80.28,80.28,80.17,80.23,45300.0,56.5895,56.5895,56.512,56.5543,45300.0
2014-08-12 14:35:00,80.2,80.28,80.17,80.26,75400.0,56.5332,56.5895,56.512,56.5754,75400.0
2014-08-12 14:40:00,80.27,80.32,80.18,80.3,46700.0,56.5825,56.6177,56.5191,56.6036,46700.0
2014-08-12 14:45:00,80.3,80.34,80.21,80.25,44100.0,56.6036,56.6318,56.5402,56.5684,44100.0
2014-08-12 14:50:00,80.26,80.28,80.24,80.27,34600.0,56.5754,56.5895,56.5613,56.5825,34600.0
2014-08-12 14:55:00,80.27,80.33,80.26,80.3,62500.0,56.5825,56.6248,56.5754,56.6036,62500.0
2014-08-12 15:00:00,80.31,80.34,80.29,80.33,41200.0,56.6107,56.6318,56.5966,56.6248,41200.0
2014-08-12 15:05:00,80.32,80.5,80.32,80.49,50900.0,56.6177,56.7446,56.6177,56.7376,50900.0
2014-08-12 15:10:00,80.5,80.52,80.42,80.42,47500.0,56.7446,56.7587,56.6882,56.6882,47500.0
2014-08-12 15:15:00,80.43,80.44,80.39,80.43,37700.0,56.6953,56.7023,56.6671,56.6953,37700.0
2014-08-12 15:20:00,80.42,80.44,80.38,80.43,71000.0,56.6882,56.7023,56.66,56.6953,71000.0
2014-08-12 15:25:00,80.44,80.45,80.31,80.33,41300.0,56.7023,56.7094,56.6107,56.6248,41300.0
2014-08-12 15:30:00,80.34,80.38,80.31,80.38,55000.0,56.6318,56.66,56.6107,56.66,55000.0
2014-08-12 15:35:00,80.38,80.4,80.33,80.4,70700.0,56.66,56.6741,56.6248,56.6741,70700.0
2014-08-12 15:40:00,80.41,80.5,80.41,80.46,78300.0,56.6812,56.7446,56.6812,56.7164,78300.0
2014-08-12 15:45:00,80.45,80.46,80.39,80.42,120000.0,56.7094,56.7164,56.6671,56.6882,120000.0
2014-08-12 15:50:00,80.41,80.45,80.37,80.38,93500.0,56.6812,56.7094,56.653,56.66,93500.0
2014-08-12 15:55:00,80.37,80.44,80.37,80.42,176700.0,56.653,56.7023,56.653,56.6882,176700.0
2014-08-13 09:30:00,81.19,81.42,80.93,81.35,209100.0,57.231,57.3931,57.0477,57.3438,209100.0
2014-08-13 09:35:00,81.34,81.37,81.11,81.15,74200.0,57.3367,57.3579,57.1746,57.2028,74200.0
2014-08-13 09:40:00,81.18,81.36,81.14,81.29,113500.0,57.224,57.3508,57.1958,57.3015,113500.0
2014-08-13 09:45:00,81.29,81.37,81.29,81.33,103400.0,57.3015,57.3579,57.3015,57.3297,103400.0
2014-08-13 09:50:00,81.34,81.38,81.28,81.28,185100.0,57.3367,57.3649,57.2944,57.2944,185100.0
2014-08-13 09:55:00,81.27,81.28,81.02,81.14,87300.0,57.2874,57.2944,57.1112,57.1958,87300.0
2014-08-13 10:00:00,81.12,81.17,81.08,81.12,94800.0,57.1817,57.2169,57.1535,57.1817,94800.0
2014-08-13 10:05:00,81.12,81.21,81.08,81.1,145400.0,57.1817,57.2451,57.1535,57.1676,145400.0
2014-08-13 10:10:00,81.09,81.09,80.82,80.86,47100.0,57.1605,57.1605,56.9702,56.9984,47100.0
2014-08-13 10:15:00,80.86,80.99,80.82,80.97,38700.0,56.9984,57.09,56.9702,57.0759,38700.0
2014-08-13 10:20:00,80.94,81.1,80.92,81.06,31300.0,57.0548,57.1676,57.0407,57.1394,31300.0
2014-08-13 10:25:00,81.07,81.08,80.96,81.0,15800.0,57.1464,57.1535,57.0689,57.0971,15800.0
2014-08-13 10:30:00,81.0,81.1,80.97,81.08,27300.0,57.0971,57.1676,57.0759,57.1535,27300.0
2014-08-13 10:35:00,81.07,81.08,80.93,81.04,30800.0,57.1464,57.1535,57.0477,57.1253,30800.0
2014-08-13 10:40:00,81.04,81.07,80.84,80.94,17700.0,57.1253,57.1464,56.9843,57.0548,17700.0
2014-08-13 10:45:00,80.94,80.97,80.9,80.94,13800.0,57.0548,57.0759,57.0266,57.0548,13800.0
2014-08-13 10:50:00,80.94,80.94,80.86,80.87,17900.0,57.0548,57.0548,56.9984,57.0054,17900.0
2014-08-13 10:55:00,80.89,80.99,80.88,80.98,36300.0,57.0195,57.09,57.0125,57.083,36300.0
2014-08-13 11:00:00,80.98,81.11,80.96,81.07,42400.0,57.083,57.1746,57.0689,57.1464,42400.0
2014-08-13 11:05:00,81.05,81.16,81.05,81.16,24200.0,57.1323,57.2099,57.1323,57.2099,24200.0
2014-08-13 11:10:00,81.18,81.29,81.17,81.24,26000.0,57.224,57.3015,57.2169,57.2662,26000.0
2014-08-13 11:15:00,81.23,81.23,81.03,81.12,19400.0,57.2592,57.2592,57.1182,57.1817,19400.0
2014-08-13 11:20:00,81.13,81.15,81.04,81.06,14000.0,57.1887,57.2028,57.1253,57.1394,14000.0
2014-08-13 11:25:00,81.05,81.05,80.99,81.03,34600.0,57.1323,57.1323,57.09,57.1182,34600.0
2014-08-13 11:30:00,81.03,81.08,80.95,81.04,39500.0,57.1182,57.1535,57.0618,57.1253,39500.0
2014-08-13 11:35:00,81.05,81.13,81.05,81.05,22500.0,57.1323,57.1887,57.1323,57.1323,22500.0
2014-08-13 11:40:00,81.06,81.14,81.03,81.12,20100.0,57.1394,57.1958,57.1182,57.1817,20100.0
2014-08-13 11:45:00,81.13,81.15,81.07,81.1,25900.0,57.1887,57.2028,57.1464,57.1676,25900.0
2014-08-13 11:50:00,81.09,81.12,81.06,81.09,26300.0,57.1605,57.1817,57.1394,57.1605,26300.0
2014-08-13 11:55:00,81.1,81.12,81.07,81.1,43300.0,57.1676,57.1817,57.1464,57.1676,43300.0
2014-08-13 12:00:00,81.1,81.15,81.09,81.11,27200.0,57.1676,57.2028,57.1605,57.1746,27200.0
2014-08-13 12:05:00,81.11,81.12,81.07,81.1,41100.0,57.1746,57.1817,57.1464,57.1676,41100.0
2014-08-13 12:10:00,81.1,81.11,81.0,81.11,109500.0,57.1676,57.1746,57.0971,57.1746,109500.0
2014-08-13 12:15:00,81.1,81.1,81.07,81.07,116800.0,57.1676,57.1676,57.1464,57.1464,116800.0
2014-08-13 12:20:00,81.06,81.07,81.0,81.02,19300.0,57.1394,57.1464,57.0971,57.1112,19300.0
2014-08-13 12:25:00,81.03,81.06,81.0,81.04,96100.0,57.1182,57.1394,57.0971,57.1253,96100.0
2014-08-13 12:30:00,81.05,81.18,81.03,81.18,24800.0,57.1323,57.224,57.1182,57.224,24800.0
2014-08-13 12:35:00,81.18,81.21,81.12,81.12,17200.0,57.224,57.2451,57.1817,57.1817,17200.0
2014-08-13 12:40:00,81.13,81.18,81.11,81.15,14200.0,57.1887,57.224,57.1746,57.2028,14200.0
2014-08-13 12:45:00,81.16,81.25,81.16,81.21,22100.0,57.2099,57.2733,57.2099,57.2451,22100.0
2014-08-13 12:50:00,81.22,81.24,81.19,81.2,15500.0,57.2522,57.2662,57.231,57.2381,15500.0
2014-08-13 12:55:00,81.19,81.22,81.13,81.22,16800.0,57.231,57.2522,57.1887,57.2522,16800.0
2014-08-13 13:00:00,81.21,81.21,81.12,81.16,12800.0,57.2451,57.2451,57.1817,57.2099,12800.0
2014-08-13 13:05:00,81.16,81.21,81.15,81.2,19200.0,57.2099,57.2451,57.2028,57.2381,19200.0
2014-08-13 13:10:00,81.2,81.26,81.2,81.22,12100.0,57.2381,57.2803,57.2381,57.2522,12100.0
2014-08-13 13:15:00,81.24,81.24,81.13,81.19,25300.0,57.2662,57.2662,57.1887,57.231,25300.0
2014-08-13 13:20:00,81.18,81.21,81.17,81.19,21400.0,57.224,57.2451,57.2169,57.231,21400.0
2014-08-13 13:25:00,81.19,81.22,81.09,81.09,24800.0,57.231,57.2522,57.1605,57.1605,24800.0
2014-08-13 13:30:00,81.09,81.11,81.04,81.1,23100.0,57.1605,57.1746,57.1253,57.1676,23100.0
2014-08-13 13:35:00,81.11,81.16,81.08,81.08,15300.0,57.1746,57.2099,57.1535,57.1535,15300.0
2014-08-13 13:40:00,81.08,81.11,81.06,81.09,17300.0,57.1535,57.1746,57.1394,57.1605,17300.0
2014-08-13 13:45:00,81.1,81.16,81.08,81.13,19200.0,57.1676,57.2099,57.1535,57.1887,19200.0
2014-08-13 13:50:00,81.11,81.17,81.1,81.17,14700.0,57.1746,57.2169,57.1676,57.2169,14700.0
2014-08-13 13:55:00,81.16,81.16,81.07,81.07,14500.0,57.2099,57.2099,57.1464,57.1464,14500.0
2014-08-13 14:00:00,81.08,81.11,81.03,81.09,29200.0,57.1535,57.1746,57.1182,57.1605,29200.0
2014-08-13 14:05:00,81.09,81.09,81.0,81.01,37500.0,57.1605,57.1605,57.0971,57.1041,37500.0
2014-08-13 14:10:00,81.01,81.01,80.92,80.92,19000.0,57.1041,57.1041,57.0407,57.0407,19000.0
2014-08-13 14:15:00,80.93,80.96,80.92,80.93,26100.0,57.0477,57.0689,57.0407,57.0477,26100.0
2014-08-13 14:20:00,80.92,80.94,80.88,80.9,16400.0,57.0407,57.0548,57.0125,57.0266,16400.0
2014-08-13 14:25:00,80.91,80.97,80.89,80.9,21100.0,57.0336,57.0759,57.0195,57.0266,21100.0
2014-08-13 14:30:00,80.91,80.92,80.84,80.85,18600.0,57.0336,57.0407,56.9843,56.9913,18600.0
2014-08-13 14:35:00,80.85,80.88,80.84,80.88,17300.0,56.9913,57.0125,56.9843,57.0125,17300.0
2014-08-13 14:40:00,80.88,80.88,80.84,80.86,16200.0,57.0125,57.0125,56.9843,56.9984,16200.0
2014-08-13 14:45:00,80.87,80.89,80.85,80.85,19500.0,57.0054,57.0195,56.9913,56.9913,19500.0
2014-08-13 14:50:00,80.84,80.84,80.8,80.81,21200.0,56.9843,56.9843,56.9561,56.9631,21200.0
2014-08-13 14:55:00,80.82,80.84,80.8,80.81,20100.0,56.9702,56.9843,56.9561,56.9631,20100.0
2014-08-13 15:00:00,80.81,80.81,80.75,80.77,22900.0,56.9631,56.9631,56.9208,56.9349,22900.0
2014-08-13 15:05:00,80.77,80.81,80.75,80.76,18900.0,56.9349,56.9631,56.9208,56.9279,18900.0
2014-08-13 15:10:00,80.78,80.8,80.72,80.79,23600.0,56.942,56.9561,56.8997,56.949,23600.0
2014-08-13 15:15:00,80.79,80.85,80.79,80.83,23600.0,56.949,56.9913,56.949,56.9772,23600.0
2014-08-13 15:20:00,80.83,80.91,80.83,80.9,28700.0,56.9772,57.0336,56.9772,57.0266,28700.0
2014-08-13 15:25:00,80.89,80.91,80.83,80.83,17000.0,57.0195,57.0336,56.9772,56.9772,17000.0
2014-08-13 15:30:00,80.83,80.85,80.79,80.8,28500.0,56.9772,56.9913,56.949,56.9561,28500.0
2014-08-13 15:35:00,80.81,80.82,80.76,80.77,45100.0,56.9631,56.9702,56.9279,56.9349,45100.0
2014-08-13 15:40:00,80.78,80.89,80.77,80.89,41900.0,56.942,57.0195,56.9349,57.0195,41900.0
2014-08-13 15:45:00,80.9,80.95,80.89,80.91,73000.0,57.0266,57.0618,57.0195,57.0336,73000.0
2014-08-13 15:50:00,80.92,80.96,80.88,80.9,81900.0,57.0407,57.0689,57.0125,57.0266,81900.0
2014-08-13 15:55:00,80.91,80.91,80.81,80.89,174000.0,57.0336,57.0336,56.9631,57.0195,174000.0
2014-08-14 09:30:00,81.12,81.21,80.94,81.03,83500.0,57.1817,57.2451,57.0548,57.1182,83500.0
2014-08-14 09:35:00,81.04,81.05,80.69,80.7,92900.0,57.1253,57.1323,56.8786,56.8856,92900.0
2014-08-14 09:40:00,80.7,80.73,80.59,80.67,65800.0,56.8856,56.9067,56.8081,56.8645,65800.0
2014-08-14 09:45:00,80.66,80.89,80.66,80.89,53000.0,56.8574,57.0195,56.8574,57.0195,53000.0
2014-08-14 09:50:00,80.89,80.92,80.75,80.78,18800.0,57.0195,57.0407,56.9208,56.942,18800.0
2014-08-14 09:55:00,80.78,80.8,80.73,80.76,20300.0,56.942,56.9561,56.9067,56.9279,20300.0
2014-08-14 10:00:00,80.75,80.77,80.63,80.65,38500.0,56.9208,56.9349,56.8363,56.8504,38500.0
2014-08-14 10:05:00,80.65,80.65,80.54,80.59,29900.0,56.8504,56.8504,56.7728,56.8081,29900.0
2014-08-14 10:10:00,80.59,80.61,80.52,80.53,26500.0,56.8081,56.8222,56.7587,56.7658,26500.0
2014-08-14 10:15:00,80.53,80.56,80.5,80.54,19700.0,56.7658,56.7869,56.7446,56.7728,19700.0
2014-08-14 10:20:00,80.54,80.63,80.53,80.6,19100.0,56.7728,56.8363,56.7658,56.8151,19100.0
2014-08-14 10:25:00,80.61,80.72,80.59,80.66,53700.0,56.8222,56.8997,56.8081,56.8574,53700.0
2014-08-14 10:30:00,80.67,80.83,80.67,80.8,27200.0,56.8645,56.9772,56.8645,56.9561,27200.0
2014-08-14 10:35:00,80.8,80.82,80.71,80.73,28700.0,56.9561,56.9702,56.8927,56.9067,28700.0
2014-08-14 10:40:00,80.74,80.74,80.64,80.73,19500.0,56.9138,56.9138,56.8433,56.9067,19500.0
2014-08-14 10:45:00,80.73,80.83,80.73,80.8,36300.0,56.9067,56.9772,56.9067,56.9561,36300.0
2014-08-14 10:50:00,80.79,80.8,80.57,80.57,35100.0,56.949,56.9561,56.794,56.794,35100.0
2014-08-14 10:55:00,80.57,80.58,80.4,80.44,82000.0,56.794,56.801,56.6741,56.7023,82000.0
2014-08-14 11:00:00,80.44,80.59,80.42,80.54,34100.0,56.7023,56.8081,56.6882,56.7728,34100.0
2014-08-14 11:05:00,80.55,80.64,80.55,80.63,39300.0,56.7799,56.8433,56.7799,56.8363,39300.0
2014-08-14 11:10:00,80.62,80.63,80.57,80.62,43200.0,56.8292,56.8363,56.794,56.8292,43200.0
2014-08-14 11:15:00,80.62,80.62,80.58,80.59,27500.0,56.8292,56.8292,56.801,56.8081,27500.0
2014-08-14 11:20:00,80.59,80.63,80.54,80.6,30900.0,56.8081,56.8363,56.7728,56.8151,30900.0
2014-08-14 11:25:00,80.61,80.63,80.55,80.6,36200.0,56.8222,56.8363,56.7799,56.8151,36200.0
2014-08-14 11:30:00,80.6,80.63,80.59,80.61,67100.0,56.8151,56.8363,56.8081,56.8222,67100.0
2014-08-14 11:35:00,80.61,80.61,80.52,80.57,33200.0,56.8222,56.8222,56.7587,56.794,33200.0
2014-08-14 11:40:00,80.56,80.59,80.5,80.51,40200.0,56.7869,56.8081,56.7446,56.7517,40200.0
2014-08-14 11:45:00,80.51,80.54,80.47,80.48,27000.0,56.7517,56.7728,56.7235,56.7305,27000.0
2014-08-14 11:50:00,80.47,80.47,80.43,80.47,17000.0,56.7235,56.7235,56.6953,56.7235,17000.0
2014-08-14 11:55:00,80.46,80.47,80.39,80.42,37500.0,56.7164,56.7235,56.6671,56.6882,37500.0
2014-08-14 12:00:00,80.43,80.46,80.39,80.4,29900.0,56.6953,56.7164,56.6671,56.6741,29900.0
2014-08-14 12:05:00,80.39,80.42,80.37,80.41,27000.0,56.6671,56.6882,56.653,56.6812,27000.0
2014-08-14 12:10:00,80.4,80.4,80.34,80.35,22800.0,56.6741,56.6741,56.6318,56.6389,22800.0
2014-08-14 12:15:00,80.35,80.36,80.28,80.32,26700.0,56.6389,56.6459,56.5895,56.6177,26700.0
2014-08-14 12:20:00,80.32,80.39,80.32,80.38,12500.0,56.6177,56.6671,56.6177,56.66,12500.0
2014-08-14 12:25:00,80.38,80.39,80.33,80.36,16400.0,56.66,56.6671,56.6248,56.6459,16400.0
2014-08-14 12:30:00,80.36,80.4,80.33,80.35,13000.0,56.6459,56.6741,56.6248,56.6389,13000.0
2014-08-14 12:35:00,80.33,80.34,80.3,80.33,12700.0,56.6248,56.6318,56.6036,56.6248,12700.0
2014-08-14 12:40:00,80.34,80.41,80.33,80.4,16600.0,56.6318,56.6812,56.6248,56.6741,16600.0
2014-08-14 12:45:00,80.39,80.43,80.35,80.43,18900.0,56.6671,56.6953,56.6389,56.6953,18900.0
2014-08-14 12:50:00,80.43,80.5,80.42,80.48,14900.0,56.6953,56.7446,56.6882,56.7305,14900.0
2014-08-14 12:55:00,80.48,80.49,80.38,80.38,14400.0,56.7305,56.7376,56.66,56.66,14400.0
2014-08-14 13:00:00,80.38,80.42,80.34,80.4,19500.0,56.66,56.6882,56.6318,56.6741,19500.0
2014-08-14 13:05:00,80.4,80.41,80.37,80.38,12600.0,56.6741,56.6812,56.653,56.66,12600.0
2014-08-14 13:10:00,80.38,80.43,80.38,80.43,18500.0,56.66,56.6953,56.66,56.6953,18500.0
2014-08-14 13:15:00,80.42,80.47,80.41,80.46,23800.0,56.6882,56.7235,56.6812,56.7164,23800.0
2014-08-14 13:20:00,80.47,80.47,80.4,80.4,16800.0,56.7235,56.7235,56.6741,56.6741,16800.0
2014-08-14 13:25:00,80.41,80.41,80.31,80.31,27600.0,56.6812,56.6812,56.6107,56.6107,27600.0
2014-08-14 13:30:00,80.31,80.36,80.3,80.34,45300.0,56.6107,56.6459,56.6036,56.6318,45300.0
2014-08-14 13:35:00,80.34,80.35,80.26,80.29,33600.0,56.6318,56.6389,56.5754,56.5966,33600.0
2014-08-14 13:40:00,80.29,80.3,80.25,80.29,36100.0,56.5966,56.6036,56.5684,56.5966,36100.0
2014-08-14 13:45:00,80.29,80.3,80.18,80.18,28000.0,56.5966,56.6036,56.5191,56.5191,28000.0
2014-08-14 13:50:00,80.18,80.21,80.15,80.16,35100.0,56.5191,56.5402,56.4979,56.505,35100.0
2014-08-14 13:55:00,80.17,80.2,80.11,80.2,40300.0,56.512,56.5332,56.4697,56.5332,40300.0
2014-08-14 14:00:00,80.19,80.27,80.16,80.23,77400.0,56.5261,56.5825,56.505,56.5543,77400.0
2014-08-14 14:05:00,80.23,80.3,80.21,80.21,34100.0,56.5543,56.6036,56.5402,56.5402,34100.0
2014-08-14 14:10:00,80.21,80.22,80.13,80.16,63100.0,56.5402,56.5472,56.4838,56.505,63100.0
2014-08-14 14:15:00,80.16,80.16,80.11,80.11,31100.0,56.505,56.505,56.4697,56.4697,31100.0
2014-08-14 14:20:00,80.1,80.14,80.07,80.08,42400.0,56.4627,56.4909,56.4415,56.4486,42400.0
2014-08-14 14:25:00,80.08,80.09,80.05,80.08,42000.0,56.4486,56.4556,56.4274,56.4486,42000.0
2014-08-14 14:30:00,80.09,80.18,80.08,80.12,60900.0,56.4556,56.5191,56.4486,56.4768,60900.0
2014-08-14 14:35:00,80.13,80.14,80.06,80.07,75400.0,56.4838,56.4909,56.4345,56.4415,75400.0
2014-08-14 14:40:00,80.07,80.07,80.01,80.04,77200.0,56.4415,56.4415,56.3992,56.4204,77200.0
2014-08-14 14:45:00,80.05,80.06,80.0,80.01,147900.0,56.4274,56.4345,56.3922,56.3992,147900.0
2014-08-14 14:50:00,80.01,80.02,79.99,79.99,95000.0,56.3992,56.4063,56.3851,56.3851,95000.0
2014-08-14 14:55:00,79.99,80.06,79.96,80.06,88100.0,56.3851,56.4345,56.364,56.4345,88100.0
2014-08-14 15:00:00,80.06,80.08,80.04,80.04,31900.0,56.4345,56.4486,56.4204,56.4204,31900.0
2014-08-14 15:05:00,80.03,80.15,80.02,80.11,51100.0,56.4133,56.4979,56.4063,56.4697,51100.0
2014-08-14 15:10:00,80.11,80.12,80.04,80.05,32300.0,56.4697,56.4768,56.4204,56.4274,32300.0
2014-08-14 15:15:00,80.04,80.05,80.01,80.02,53300.0,56.4204,56.4274,56.3992,56.4063,53300.0
2014-08-14 15:20:00,80.02,80.06,80.01,80.03,38800.0,56.4063,56.4345,56.3992,56.4133,38800.0
2014-08-14 15:25:00,80.03,80.08,80.01,80.02,41900.0,56.4133,56.4486,56.3992,56.4063,41900.0
2014-08-14 15:30:00,80.02,80.07,80.01,80.05,43900.0,56.4063,56.4415,56.3992,56.4274,43900.0
2014-08-14 15:35:00,80.04,80.05,79.99,79.99,57400.0,56.4204,56.4274,56.3851,56.3851,57400.0
2014-08-14 15:40:00,79.99,80.06,79.99,80.03,87600.0,56.3851,56.4345,56.3851,56.4133,87600.0
2014-08-14 15:45:00,80.01,80.03,79.95,79.96,166700.0,56.3992,56.4133,56.3569,56.364,166700.0
2014-08-14 15:50:00,79.97,80.09,79.95,80.07,125200.0,56.371,56.4556,56.3569,56.4415,125200.0
2014-08-14 15:55:00,80.06,80.17,80.05,80.17,258000.0,56.4345,56.512,56.4274,56.512,258000.0
2014-08-15 09:30:00,80.26,80.39,80.15,80.21,455500.0,56.5754,56.6671,56.4979,56.5402,455500.0
2014-08-15 09:35:00,80.22,80.22,79.88,79.88,76400.0,56.5472,56.5472,56.3076,56.3076,76400.0
2014-08-15 09:40:00,79.88,80.02,79.81,80.02,55300.0,56.3076,56.4063,56.2582,56.4063,55300.0
2014-08-15 09:45:00,80.02,80.22,80.01,80.04,94500.0,56.4063,56.5472,56.3992,56.4204,94500.0
2014-08-15 09:50:00,80.04,80.19,79.96,80.16,26100.0,56.4204,56.5261,56.364,56.505,26100.0
2014-08-15 09:55:00,80.16,80.16,80.03,80.07,36900.0,56.505,56.505,56.4133,56.4415,36900.0
2014-08-15 10:00:00,80.09,80.09,79.99,80.06,77000.0,56.4556,56.4556,56.3851,56.4345,77000.0
2014-08-15 10:05:00,80.06,80.28,80.05,80.25,68900.0,56.4345,56.5895,56.4274,56.5684,68900.0
2014-08-15 10:10:00,80.25,80.3,80.17,80.29,45200.0,56.5684,56.6036,56.512,56.5966,45200.0
2014-08-15 10:15:00,80.29,80.37,80.22,80.34,50900.0,56.5966,56.653,56.5472,56.6318,50900.0
2014-08-15 10:20:00,80.34,80.34,80.23,80.31,69000.0,56.6318,56.6318,56.5543,56.6107,69000.0
2014-08-15 10:25:00,80.32,80.45,80.29,80.45,42400.0,56.6177,56.7094,56.5966,56.7094,42400.0
2014-08-15 10:30:00,80.45,80.57,80.41,80.55,50700.0,56.7094,56.794,56.6812,56.7799,50700.0
2014-08-15 10:35:00,80.56,80.59,80.52,80.54,20400.0,56.7869,56.8081,56.7587,56.7728,20400.0
2014-08-15 10:40:00,80.54,80.55,80.25,80.31,65900.0,56.7728,56.7799,56.5684,56.6107,65900.0
2014-08-15 10:45:00,80.3,80.46,80.21,80.45,72800.0,56.6036,56.7164,56.5402,56.7094,72800.0
2014-08-15 10:50:00,80.42,80.42,80.1,80.15,67700.0,56.6882,56.6882,56.4627,56.4979,67700.0
2014-08-15 10:55:00,80.16,80.17,79.87,80.11,85500.0,56.505,56.512,56.3005,56.4697,85500.0
2014-08-15 11:00:00,80.11,80.17,79.97,80.04,37300.0,56.4697,56.512,56.371,56.4204,37300.0
2014-08-15 11:05:00,80.02,80.21,79.95,80.14,46400.0,56.4063,56.5402,56.3569,56.4909,46400.0
2014-08-15 11:10:00,80.16,80.44,80.16,80.44,46300.0,56.505,56.7023,56.505,56.7023,46300.0
2014-08-15 11:15:00,80.42,80.49,80.32,80.38,43500.0,56.6882,56.7376,56.6177,56.66,43500.0
2014-08-15 11:20:00,80.36,80.45,80.25,80.34,70800.0,56.6459,56.7094,56.5684,56.6318,70800.0
2014-08-15 11:25:00,80.35,80.51,80.25,80.42,59000.0,56.6389,56.7517,56.5684,56.6882,59000.0
2014-08-15 11:30:00,80.43,80.54,80.4,80.5,40000.0,56.6953,56.7728,56.6741,56.7446,40000.0
2014-08-15 11:35:00,80.5,80.71,80.47,80.71,94900.0,56.7446,56.8927,56.7235,56.8927,94900.0
2014-08-15 11:40:00,80.73,80.75,80.63,80.68,54600.0,56.9067,56.9208,56.8363,56.8715,54600.0
2014-08-15 11:45:00,80.67,80.67,80.51,80.52,51200.0,56.8645,56.8645,56.7517,56.7587,51200.0
2014-08-15 11:50:00,80.52,80.52,80.22,80.3,39100.0,56.7587,56.7587,56.5472,56.6036,39100.0
2014-08-15 11:55:00,80.27,80.39,80.18,80.39,20000.0,56.5825,56.6671,56.5191,56.6671,20000.0
2014-08-15 12:00:00,80.36,80.45,80.23,80.45,45700.0,56.6459,56.7094,56.5543,56.7094,45700.0
2014-08-15 12:05:00,80.47,80.59,80.45,80.57,35000.0,56.7235,56.8081,56.7094,56.794,35000.0
2014-08-15 12:10:00,80.58,80.61,80.49,80.5,20800.0,56.801,56.8222,56.7376,56.7446,20800.0
2014-08-15 12:15:00,80.5,80.57,80.45,80.55,53100.0,56.7446,56.794,56.7094,56.7799,53100.0
2014-08-15 12:20:00,80.56,80.66,80.5,80.66,24800.0,56.7869,56.8574,56.7446,56.8574,24800.0
2014-08-15 12:25:00,80.67,80.77,80.64,80.74,27100.0,56.8645,56.9349,56.8433,56.9138,27100.0
2014-08-15 12:30:00,80.74,80.74,80.52,80.62,40700.0,56.9138,56.9138,56.7587,56.8292,40700.0
2014-08-15 12:35:00,80.6,80.68,80.55,80.64,32600.0,56.8151,56.8715,56.7799,56.8433,32600.0
2014-08-15 12:40:00,80.65,80.79,80.64,80.76,18000.0,56.8504,56.949,56.8433,56.9279,18000.0
2014-08-15 12:45:00,80.78,80.79,80.74,80.75,30700.0,56.942,56.949,56.9138,56.9208,30700.0
2014-08-15 12:50:00,80.76,80.85,80.75,80.85,34000.0,56.9279,56.9913,56.9208,56.9913,34000.0
2014-08-15 12:55:00,80.84,80.84,80.75,80.75,23900.0,56.9843,56.9843,56.9208,56.9208,23900.0
2014-08-15 13:00:00,80.75,80.77,80.68,80.7,29700.0,56.9208,56.9349,56.8715,56.8856,29700.0
2014-08-15 13:05:00,80.7,80.83,80.7,80.83,14900.0,56.8856,56.9772,56.8856,56.9772,14900.0
2014-08-15 13:10:00,80.79,80.87,80.79,80.83,10700.0,56.949,57.0054,56.949,56.9772,10700.0
2014-08-15 13:15:00,80.84,80.89,80.79,80.84,28200.0,56.9843,57.0195,56.949,56.9843,28200.0
2014-08-15 13:20:00,80.84,80.84,80.79,80.82,15200.0,56.9843,56.9843,56.949,56.9702,15200.0
2014-08-15 13:25:00,80.8,80.81,80.76,80.79,16100.0,56.9561,56.9631,56.9279,56.949,16100.0
2014-08-15 13:30:00,80.8,80.8,80.69,80.73,15400.0,56.9561,56.9561,56.8786,56.9067,15400.0
2014-08-15 13:35:00,80.73,80.74,80.63,80.7,25700.0,56.9067,56.9138,56.8363,56.8856,25700.0
2014-08-15 13:40:00,80.71,80.78,80.68,80.69,44700.0,56.8927,56.942,56.8715,56.8786,44700.0
2014-08-15 13:45:00,80.69,80.72,80.65,80.65,17700.0,56.8786,56.8997,56.8504,56.8504,17700.0
2014-08-15 13:50:00,80.65,80.73,80.56,80.59,33600.0,56.8504,56.9067,56.7869,56.8081,33600.0
2014-08-15 13:55:00,80.6,80.6,80.5,80.56,38100.0,56.8151,56.8151,56.7446,56.7869,38100.0
2014-08-15 14:00:00,80.56,80.61,80.5,80.52,27800.0,56.7869,56.8222,56.7446,56.7587,27800.0
2014-08-15 14:05:00,80.53,80.64,80.52,80.6,38200.0,56.7658,56.8433,56.7587,56.8151,38200.0
2014-08-15 14:10:00,80.59,80.65,80.57,80.6,27300.0,56.8081,56.8504,56.794,56.8151,27300.0
2014-08-15 14:15:00,80.61,80.65,80.6,80.63,18400.0,56.8222,56.8504,56.8151,56.8363,18400.0
2014-08-15 14:20:00,80.64,80.76,80.6,80.74,29400.0,56.8433,56.9279,56.8151,56.9138,29400.0
2014-08-15 14:25:00,80.74,80.86,80.73,80.86,24600.0,56.9138,56.9984,56.9067,56.9984,24600.0
2014-08-15 14:30:00,80.86,80.88,80.79,80.79,28300.0,56.9984,57.0125,56.949,56.949,28300.0
2014-08-15 14:35:00,80.8,80.82,80.76,80.78,25400.0,56.9561,56.9702,56.9279,56.942,25400.0
2014-08-15 14:40:00,80.79,80.89,80.79,80.82,26500.0,56.949,57.0195,56.949,56.9702,26500.0
2014-08-15 14:45:00,80.82,80.86,80.81,80.82,24400.0,56.9702,56.9984,56.9631,56.9702,24400.0
2014-08-15 14:50:00,80.81,80.83,80.73,80.75,33000.0,56.9631,56.9772,56.9067,56.9208,33000.0
2014-08-15 14:55:00,80.74,80.76,80.67,80.69,24500.0,56.9138,56.9279,56.8645,56.8786,24500.0
2014-08-15 15:00:00,80.69,80.75,80.67,80.69,30300.0,56.8786,56.9208,56.8645,56.8786,30300.0
2014-08-15 15:05:00,80.69,80.78,80.64,80.76,35200.0,56.8786,56.942,56.8433,56.9279,35200.0
2014-08-15 15:10:00,80.76,80.79,80.7,80.76,23100.0,56.9279,56.949,56.8856,56.9279,23100.0
2014-08-15 15:15:00,80.75,80.76,80.69,80.71,32900.0,56.9208,56.9279,56.8786,56.8927,32900.0
2014-08-15 15:20:00,80.71,80.71,80.64,80.66,27500.0,56.8927,56.8927,56.8433,56.8574,27500.0
2014-08-15 15:25:00,80.66,80.74,80.66,80.73,44700.0,56.8574,56.9138,56.8574,56.9067,44700.0
2014-08-15 15:30:00,80.74,80.87,80.71,80.81,58200.0,56.9138,57.0054,56.8927,56.9631,58200.0
2014-08-15 15:35:00,80.81,80.83,80.71,80.71,40600.0,56.9631,56.9772,56.8927,56.8927,40600.0
2014-08-15 15:40:00,80.72,80.77,80.68,80.7,45900.0,56.8997,56.9349,56.8715,56.8856,45900.0
2014-08-15 15:45:00,80.7,80.73,80.64,80.7,116200.0,56.8856,56.9067,56.8433,56.8856,116200.0
2014-08-15 15:50:00,80.7,80.84,80.7,80.82,131000.0,56.8856,56.9843,56.8856,56.9702,131000.0
2014-08-15 15:55:00,80.81,80.81,80.61,80.62,381900.0,56.9631,56.9631,56.8222,56.8292,381900.0
2014-08-18 09:30:00,80.95,80.95,80.64,80.77,122700.0,57.0618,57.0618,56.8433,56.9349,122700.0
2014-08-18 09:35:00,80.75,80.79,80.4,80.41,103800.0,56.9208,56.949,56.6741,56.6812,103800.0
2014-08-18 09:40:00,80.42,80.42,80.07,80.14,95800.0,56.6882,56.6882,56.4415,56.4909,95800.0
2014-08-18 09:45:00,80.11,80.24,80.05,80.12,81300.0,56.4697,56.5613,56.4274,56.4768,81300.0
2014-08-18 09:50:00,80.14,80.23,80.13,80.17,61400.0,56.4909,56.5543,56.4838,56.512,61400.0
2014-08-18 09:55:00,80.17,80.2,79.96,80.02,77600.0,56.512,56.5332,56.364,56.4063,77600.0
2014-08-18 10:00:00,80.04,80.19,80.04,80.06,80200.0,56.4204,56.5261,56.4204,56.4345,80200.0
2014-08-18 10:05:00,80.08,80.09,79.96,80.04,53600.0,56.4486,56.4556,56.364,56.4204,53600.0
2014-08-18 10:10:00,80.04,80.13,79.98,80.04,64900.0,56.4204,56.4838,56.3781,56.4204,64900.0
2014-08-18 10:15:00,80.03,80.08,79.95,79.96,82200.0,56.4133,56.4486,56.3569,56.364,82200.0
2014-08-18 10:20:00,79.96,80.0,79.9,79.92,82000.0,56.364,56.3922,56.3217,56.3358,82000.0
2014-08-18 10:25:00,79.92,80.05,79.92,79.93,61400.0,56.3358,56.4274,56.3358,56.3428,61400.0
2014-08-18 10:30:00,79.93,79.97,79.83,79.9,136100.0,56.3428,56.371,56.2723,56.3217,136100.0
2014-08-18 10:35:00,79.89,79.94,79.82,79.92,89300.0,56.3146,56.3499,56.2653,56.3358,89300.0
2014-08-18 10:40:00,79.93,80.05,79.85,80.05,70800.0,56.3428,56.4274,56.2864,56.4274,70800.0
2014-08-18 10:45:00,80.05,80.09,79.9,79.95,75100.0,56.4274,56.4556,56.3217,56.3569,75100.0
2014-08-18 10:50:00,79.95,79.96,79.87,79.87,37200.0,56.3569,56.364,56.3005,56.3005,37200.0
2014-08-18 10:55:00,79.88,79.95,79.82,79.84,83100.0,56.3076,56.3569,56.2653,56.2794,83100.0
2014-08-18 11:00:00,79.86,79.87,79.81,79.82,99600.0,56.2935,56.3005,56.2582,56.2653,99600.0
2014-08-18 11:05:00,79.82,79.83,79.76,79.79,53500.0,56.2653,56.2723,56.223,56.2441,53500.0
2014-08-18 11:10:00,79.79,79.86,79.79,79.86,36900.0,56.2441,56.2935,56.2441,56.2935,36900.0
2014-08-18 11:15:00,79.85,79.87,79.81,79.83,31100.0,56.2864,56.3005,56.2582,56.2723,31100.0
2014-08-18 11:20:00,79.82,79.85,79.78,79.81,38400.0,56.2653,56.2864,56.2371,56.2582,38400.0
2014-08-18 11:25:00,79.81,79.82,79.76,79.8,61100.0,56.2582,56.2653,56.223,56.2512,61100.0
2014-08-18 11:30:00,79.8,79.88,79.78,79.81,43800.0,56.2512,56.3076,56.2371,56.2582,43800.0
2014-08-18 11:35:00,79.81,79.88,79.81,79.85,36700.0,56.2582,56.3076,56.2582,56.2864,36700.0
2014-08-18 11:40:00,79.86,79.88,79.77,79.81,33200.0,56.2935,56.3076,56.23,56.2582,33200.0
2014-08-18 11:45:00,79.81,79.9,79.81,79.89,54800.0,56.2582,56.3217,56.2582,56.3146,54800.0
2014-08-18 11:50:00,79.86,79.94,79.86,79.89,32700.0,56.2935,56.3499,56.2935,56.3146,32700.0
2014-08-18 11:55:00,79.89,79.91,79.73,79.75,152000.0,56.3146,56.3287,56.2018,56.2159,152000.0
2014-08-18 12:00:00,79.76,79.78,79.65,79.65,124000.0,56.223,56.2371,56.1455,56.1455,124000.0
2014-08-18 12:05:00,79.65,79.75,79.65,79.72,71500.0,56.1455,56.2159,56.1455,56.1948,71500.0
2014-08-18 12:10:00,79.71,79.75,79.7,79.72,32600.0,56.1877,56.2159,56.1807,56.1948,32600.0
2014-08-18 12:15:00,79.72,79.73,79.69,79.69,39800.0,56.1948,56.2018,56.1737,56.1737,39800.0
2014-08-18 12:20:00,79.7,79.71,79.67,79.69,73400.0,56.1807,56.1877,56.1596,56.1737,73400.0
2014-08-18 12:25:00,79.7,79.74,79.64,79.66,73700.0,56.1807,56.2089,56.1384,56.1525,73700.0
2014-08-18 12:30:00,79.65,79.65,79.53,79.53,69700.0,56.1455,56.1455,56.0609,56.0609,69700.0
2014-08-18 12:35:00,79.53,79.55,79.5,79.54,83100.0,56.0609,56.075,56.0397,56.0679,83100.0
2014-08-18 12:40:00,79.55,79.57,79.51,79.54,63300.0,56.075,56.0891,56.0468,56.0679,63300.0
2014-08-18 12:45:00,79.54,79.55,79.52,79.52,61400.0,56.0679,56.075,56.0538,56.0538,61400.0
2014-08-18 12:50:00,79.52,79.53,79.5,79.51,78500.0,56.0538,56.0609,56.0397,56.0468,78500.0
2014-08-18 12:55:00,79.51,79.56,79.5,79.5,41400.0,56.0468,56.082,56.0397,56.0397,41400.0
2014-08-18 13:00:00,79.51,79.51,79.35,79.35,90700.0,56.0468,56.0468,55.934,55.934,90700.0
2014-08-18 13:05:00,79.35,79.43,79.34,79.43,93200.0,55.934,55.9904,55.9269,55.9904,93200.0
2014-08-18 13:10:00,79.42,79.44,79.36,79.37,45400.0,55.9833,55.9974,55.941,55.9481,45400.0
2014-08-18 13:15:00,79.36,79.37,79.29,79.3,56000.0,55.941,55.9481,55.8917,55.8987,56000.0
2014-08-18 13:20:00,79.3,79.31,79.21,79.24,100400.0,55.8987,55.9058,55.8353,55.8564,100400.0
2014-08-18 13:25:00,79.23,79.32,79.19,79.29,60100.0,55.8494,55.9128,55.8212,55.8917,60100.0
2014-08-18 13:30:00,79.29,79.29,79.18,79.21,123000.0,55.8917,55.8917,55.8141,55.8353,123000.0
2014-08-18 13:35:00,79.2,79.29,79.2,79.21,91600.0,55.8282,55.8917,55.8282,55.8353,91600.0
2014-08-18 13:40:00,79.21,79.25,79.07,79.08,94000.0,55.8353,55.8635,55.7366,55.7437,94000.0
2014-08-18 13:45:00,79.09,79.16,79.08,79.1,61500.0,55.7507,55.8001,55.7437,55.7578,61500.0
2014-08-18 13:50:00,79.1,79.11,79.01,79.02,113100.0,55.7578,55.7648,55.6943,55.7014,113100.0
2014-08-18 13:55:00,79.02,79.08,78.91,79.07,270200.0,55.7014,55.7437,55.6238,55.7366,270200.0
2014-08-18 14:00:00,79.08,79.2,79.07,79.2,223800.0,55.7437,55.8282,55.7366,55.8282,223800.0
2014-08-18 14:05:00,79.2,79.3,79.12,79.27,141700.0,55.8282,55.8987,55.7719,55.8776,141700.0
2014-08-18 14:10:00,79.28,79.31,79.19,79.19,110100.0,55.8846,55.9058,55.8212,55.8212,110100.0
2014-08-18 14:15:00,79.19,79.24,79.11,79.13,162900.0,55.8212,55.8564,55.7648,55.7789,162900.0
2014-08-18 14:20:00,79.13,79.19,79.09,79.16,101500.0,55.7789,55.8212,55.7507,55.8001,101500.0
2014-08-18 14:25:00,79.16,79.18,79.04,79.11,134700.0,55.8001,55.8141,55.7155,55.7648,134700.0
2014-08-18 14:30:00,79.12,79.14,79.05,79.09,109900.0,55.7719,55.786,55.7225,55.7507,109900.0
2014-08-18 14:35:00,79.07,79.12,79.05,79.06,60500.0,55.7366,55.7719,55.7225,55.7296,60500.0
2014-08-18 14:40:00,79.05,79.1,79.05,79.07,103800.0,55.7225,55.7578,55.7225,55.7366,103800.0
2014-08-18 14:45:00,79.06,79.12,79.04,79.06,88600.0,55.7296,55.7719,55.7155,55.7296,88600.0
2014-08-18 14:50:00,79.06,79.09,79.0,79.03,119500.0,55.7296,55.7507,55.6873,55.7084,119500.0
2014-08-18 14:55:00,79.02,79.07,79.02,79.04,55900.0,55.7014,55.7366,55.7014,55.7155,55900.0
2014-08-18 15:00:00,79.05,79.16,79.04,79.09,71100.0,55.7225,55.8001,55.7155,55.7507,71100.0
2014-08-18 15:05:00,79.09,79.19,79.09,79.16,79000.0,55.7507,55.8212,55.7507,55.8001,79000.0
2014-08-18 15:10:00,79.15,79.17,79.12,79.16,67400.0,55.793,55.8071,55.7719,55.8001,67400.0
2014-08-18 15:15:00,79.16,79.2,79.13,79.17,104000.0,55.8001,55.8282,55.7789,55.8071,104000.0
2014-08-18 15:20:00,79.17,79.19,79.06,79.06,116900.0,55.8071,55.8212,55.7296,55.7296,116900.0
2014-08-18 15:25:00,79.07,79.08,79.01,79.02,116200.0,55.7366,55.7437,55.6943,55.7014,116200.0
2014-08-18 15:30:00,79.02,79.1,79.0,79.08,145100.0,55.7014,55.7578,55.6873,55.7437,145100.0
2014-08-18 15:35:00,79.09,79.19,79.09,79.18,122800.0,55.7507,55.8212,55.7507,55.8141,122800.0
2014-08-18 15:40:00,79.18,79.24,79.17,79.21,120600.0,55.8141,55.8564,55.8071,55.8353,120600.0
2014-08-18 15:45:00,79.22,79.27,79.19,79.22,198600.0,55.8423,55.8776,55.8212,55.8423,198600.0
2014-08-18 15:50:00,79.23,79.27,79.19,79.25,176600.0,55.8494,55.8776,55.8212,55.8635,176600.0
2014-08-18 15:55:00,79.25,79.35,79.22,79.33,384300.0,55.8635,55.934,55.8423,55.9199,384300.0
2014-08-19 09:30:00,79.65,79.79,79.46,79.71,151300.0,56.1455,56.2441,56.0115,56.1877,151300.0
2014-08-19 09:35:00,79.74,79.78,79.4,79.56,50700.0,56.2089,56.2371,55.9692,56.082,50700.0
2014-08-19 09:40:00,79.55,79.69,79.46,79.58,59600.0,56.075,56.1737,56.0115,56.0961,59600.0
2014-08-19 09:45:00,79.6,79.6,79.41,79.56,142600.0,56.1102,56.1102,55.9763,56.082,142600.0
2014-08-19 09:50:00,79.58,79.59,79.42,79.47,149400.0,56.0961,56.1032,55.9833,56.0186,149400.0
2014-08-19 09:55:00,79.47,79.83,79.45,79.75,118700.0,56.0186,56.2723,56.0045,56.2159,118700.0
2014-08-19 10:00:00,79.75,79.91,79.75,79.8,88900.0,56.2159,56.3287,56.2159,56.2512,88900.0
2014-08-19 10:05:00,79.79,79.95,79.77,79.92,69200.0,56.2441,56.3569,56.23,56.3358,69200.0
2014-08-19 10:10:00,79.94,80.0,79.89,79.98,77500.0,56.3499,56.3922,56.3146,56.3781,77500.0
2014-08-19 10:15:00,79.98,80.07,79.95,80.06,55000.0,56.3781,56.4415,56.3569,56.4345,55000.0
2014-08-19 10:20:00,80.06,80.07,80.0,80.03,51200.0,56.4345,56.4415,56.3922,56.4133,51200.0
2014-08-19 10:25:00,80.04,80.14,80.03,80.1,52500.0,56.4204,56.4909,56.4133,56.4627,52500.0
2014-08-19 10:30:00,80.1,80.11,79.98,79.99,62200.0,56.4627,56.4697,56.3781,56.3851,62200.0
2014-08-19 10:35:00,79.99,80.02,79.97,79.99,44800.0,56.3851,56.4063,56.371,56.3851,44800.0
2014-08-19 10:40:00,79.99,80.01,79.92,79.97,67500.0,56.3851,56.3992,56.3358,56.371,67500.0
2014-08-19 10:45:00,79.98,80.01,79.97,79.98,34500.0,56.3781,56.3992,56.371,56.3781,34500.0
2014-08-19 10:50:00,79.98,80.03,79.94,79.99,45400.0,56.3781,56.4133,56.3499,56.3851,45400.0
2014-08-19 10:55:00,79.98,80.0,79.94,79.95,51900.0,56.3781,56.3922,56.3499,56.3569,51900.0
2014-08-19 11:00:00,79.95,80.0,79.94,79.98,46500.0,56.3569,56.3922,56.3499,56.3781,46500.0
2014-08-19 11:05:00,79.97,79.98,79.93,79.94,64200.0,56.371,56.3781,56.3428,56.3499,64200.0
2014-08-19 11:10:00,79.94,79.95,79.9,79.93,27900.0,56.3499,56.3569,56.3217,56.3428,27900.0
2014-08-19 11:15:00,79.93,79.93,79.88,79.92,48100.0,56.3428,56.3428,56.3076,56.3358,48100.0
2014-08-19 11:20:00,79.92,79.95,79.88,79.9,72800.0,56.3358,56.3569,56.3076,56.3217,72800.0
2014-08-19 11:25:00,79.89,79.91,79.84,79.87,58100.0,56.3146,56.3287,56.2794,56.3005,58100.0
2014-08-19 11:30:00,79.87,79.97,79.84,79.97,39800.0,56.3005,56.371,56.2794,56.371,39800.0
2014-08-19 11:35:00,79.97,80.03,79.9,79.9,53600.0,56.371,56.4133,56.3217,56.3217,53600.0
2014-08-19 11:40:00,79.9,79.98,79.9,79.93,38300.0,56.3217,56.3781,56.3217,56.3428,38300.0
2014-08-19 11:45:00,79.93,79.99,79.92,79.98,51000.0,56.3428,56.3851,56.3358,56.3781,51000.0
2014-08-19 11:50:00,79.98,80.03,79.98,80.0,25000.0,56.3781,56.4133,56.3781,56.3922,25000.0
2014-08-19 11:55:00,79.99,80.0,79.93,79.95,36400.0,56.3851,56.3922,56.3428,56.3569,36400.0
2014-08-19 12:00:00,79.94,80.04,79.93,80.0,68700.0,56.3499,56.4204,56.3428,56.3922,68700.0
2014-08-19 12:05:00,80.01,80.05,79.99,80.0,26500.0,56.3992,56.4274,56.3851,56.3922,26500.0
2014-08-19 12:10:00,80.0,80.05,80.0,80.04,27300.0,56.3922,56.4274,56.3922,56.4204,27300.0
2014-08-19 12:15:00,80.03,80.07,80.02,80.06,45400.0,56.4133,56.4415,56.4063,56.4345,45400.0
2014-08-19 12:20:00,80.05,80.1,80.05,80.1,41200.0,56.4274,56.4627,56.4274,56.4627,41200.0
2014-08-19 12:25:00,80.1,80.16,80.09,80.14,49800.0,56.4627,56.505,56.4556,56.4909,49800.0
2014-08-19 12:30:00,80.15,80.18,80.1,80.12,26200.0,56.4979,56.5191,56.4627,56.4768,26200.0
2014-08-19 12:35:00,80.11,80.11,80.05,80.06,26200.0,56.4697,56.4697,56.4274,56.4345,26200.0
2014-08-19 12:40:00,80.07,80.12,80.06,80.12,23500.0,56.4415,56.4768,56.4345,56.4768,23500.0
2014-08-19 12:45:00,80.12,80.14,80.1,80.11,38500.0,56.4768,56.4909,56.4627,56.4697,38500.0
2014-08-19 12:50:00,80.11,80.11,80.03,80.04,22500.0,56.4697,56.4697,56.4133,56.4204,22500.0
2014-08-19 12:55:00,80.04,80.12,80.02,80.11,22500.0,56.4204,56.4768,56.4063,56.4697,22500.0
2014-08-19 13:00:00,80.11,80.11,80.09,80.1,19700.0,56.4697,56.4697,56.4556,56.4627,19700.0
2014-08-19 13:05:00,80.09,80.13,80.09,80.09,28200.0,56.4556,56.4838,56.4556,56.4556,28200.0
2014-08-19 13:10:00,80.09,80.11,80.08,80.1,18900.0,56.4556,56.4697,56.4486,56.4627,18900.0
2014-08-19 13:15:00,80.09,80.12,80.09,80.1,27700.0,56.4556,56.4768,56.4556,56.4627,27700.0
2014-08-19 13:20:00,80.1,80.11,80.06,80.06,15500.0,56.4627,56.4697,56.4345,56.4345,15500.0
2014-08-19 13:25:00,80.06,80.08,80.02,80.06,42400.0,56.4345,56.4486,56.4063,56.4345,42400.0
2014-08-19 13:30:00,80.06,80.1,80.04,80.07,51800.0,56.4345,56.4627,56.4204,56.4415,51800.0
2014-08-19 13:35:00,80.07,80.07,79.98,79.99,63600.0,56.4415,56.4415,56.3781,56.3851,63600.0
2014-08-19 13:40:00,80.0,80.0,79.91,79.99,53500.0,56.3922,56.3922,56.3287,56.3851,53500.0
2014-08-19 13:45:00,80.0,80.02,79.97,79.97,27400.0,56.3922,56.4063,56.371,56.371,27400.0
2014-08-19 13:50:00,79.98,80.0,79.9,79.96,46200.0,56.3781,56.3922,56.3217,56.364,46200.0
2014-08-19 13:55:00,79.95,80.02,79.95,79.97,41100.0,56.3569,56.4063,56.3569,56.371,41100.0
2014-08-19 14:00:00,79.96,79.96,79.87,79.88,68900.0,56.364,56.364,56.3005,56.3076,68900.0
2014-08-19 14:05:00,79.89,79.94,79.88,79.93,20900.0,56.3146,56.3499,56.3076,56.3428,20900.0
2014-08-19 14:10:00,79.94,80.01,79.93,79.95,40500.0,56.3499,56.3992,56.3428,56.3569,40500.0
2014-08-19 14:15:00,79.94,80.0,79.93,79.99,18100.0,56.3499,56.3922,56.3428,56.3851,18100.0
2014-08-19 14:20:00,80.0,80.03,79.98,79.98,71300.0,56.3922,56.4133,56.3781,56.3781,71300.0
2014-08-19 14:25:00,79.99,80.02,79.98,80.01,40300.0,56.3851,56.4063,56.3781,56.3992,40300.0
2014-08-19 14:30:00,80.01,80.04,80.0,80.03,34400.0,56.3992,56.4204,56.3922,56.4133,34400.0
2014-08-19 14:35:00,80.02,80.06,79.99,80.0,52300.0,56.4063,56.4345,56.3851,56.3922,52300.0
2014-08-19 14:40:00,80.0,80.02,79.99,80.0,35100.0,56.3922,56.4063,56.3851,56.3922,35100.0
2014-08-19 14:45:00,80.0,80.03,79.98,80.03,31500.0,56.3922,56.4133,56.3781,56.4133,31500.0
2014-08-19 14:50:00,80.03,80.04,79.97,79.98,28600.0,56.4133,56.4204,56.371,56.3781,28600.0
2014-08-19 14:55:00,79.97,80.0,79.96,79.99,56400.0,56.371,56.3922,56.364,56.3851,56400.0
2014-08-19 15:00:00,79.99,80.01,79.98,80.0,38600.0,56.3851,56.3992,56.3781,56.3922,38600.0
2014-08-19 15:05:00,80.0,80.01,79.98,80.0,34100.0,56.3922,56.3992,56.3781,56.3922,34100.0
2014-08-19 15:10:00,80.0,80.03,79.97,80.03,61100.0,56.3922,56.4133,56.371,56.4133,61100.0
2014-08-19 15:15:00,80.02,80.02,79.98,79.98,43900.0,56.4063,56.4063,56.3781,56.3781,43900.0
2014-08-19 15:20:00,79.98,80.0,79.95,79.98,33900.0,56.3781,56.3922,56.3569,56.3781,33900.0
2014-08-19 15:25:00,79.98,80.0,79.95,79.98,49500.0,56.3781,56.3922,56.3569,56.3781,49500.0
2014-08-19 15:30:00,79.99,80.03,79.98,80.01,104500.0,56.3851,56.4133,56.3781,56.3992,104500.0
2014-08-19 15:35:00,80.0,80.02,79.97,79.99,81600.0,56.3922,56.4063,56.371,56.3851,81600.0
2014-08-19 15:40:00,79.99,80.01,79.97,79.98,53900.0,56.3851,56.3992,56.371,56.3781,53900.0
2014-08-19 15:45:00,79.98,80.02,79.97,79.99,96400.0,56.3781,56.4063,56.371,56.3851,96400.0
2014-08-19 15:50:00,80.0,80.0,79.94,79.95,82600.0,56.3922,56.3922,56.3499,56.3569,82600.0
2014-08-19 15:55:00,79.94,79.97,79.89,79.92,256100.0,56.3499,56.371,56.3146,56.3358,256100.0
2014-08-20 09:30:00,80.19,80.2,79.88,79.99,187000.0,56.5261,56.5332,56.3076,56.3851,187000.0
2014-08-20 09:35:00,79.99,80.23,79.77,80.16,77900.0,56.3851,56.5543,56.23,56.505,77900.0
2014-08-20 09:40:00,80.13,80.27,80.0,80.23,80200.0,56.4838,56.5825,56.3922,56.5543,80200.0
2014-08-20 09:45:00,80.21,80.25,80.07,80.19,43100.0,56.5402,56.5684,56.4415,56.5261,43100.0
2014-08-20 09:50:00,80.19,80.44,80.16,80.34,119500.0,56.5261,56.7023,56.505,56.6318,119500.0
2014-08-20 09:55:00,80.35,80.39,80.22,80.25,52100.0,56.6389,56.6671,56.5472,56.5684,52100.0
2014-08-20 10:00:00,80.26,80.29,80.16,80.17,33400.0,56.5754,56.5966,56.505,56.512,33400.0
2014-08-20 10:05:00,80.18,80.25,80.06,80.23,60100.0,56.5191,56.5684,56.4345,56.5543,60100.0
2014-08-20 10:10:00,80.24,80.27,80.17,80.24,35000.0,56.5613,56.5825,56.512,56.5613,35000.0
2014-08-20 10:15:00,80.25,80.33,80.23,80.28,47300.0,56.5684,56.6248,56.5543,56.5895,47300.0
2014-08-20 10:20:00,80.28,80.44,80.19,80.42,60700.0,56.5895,56.7023,56.5261,56.6882,60700.0
2014-08-20 10:25:00,80.4,80.43,80.33,80.37,47500.0,56.6741,56.6953,56.6248,56.653,47500.0
2014-08-20 10:30:00,80.38,80.53,80.34,80.53,94800.0,56.66,56.7658,56.6318,56.7658,94800.0
2014-08-20 10:35:00,80.53,80.55,80.33,80.33,86500.0,56.7658,56.7799,56.6248,56.6248,86500.0
2014-08-20 10:40:00,80.32,80.33,80.15,80.16,42600.0,56.6177,56.6248,56.4979,56.505,42600.0
2014-08-20 10:45:00,80.16,80.34,80.15,80.32,57200.0,56.505,56.6318,56.4979,56.6177,57200.0
2014-08-20 10:50:00,80.3,80.34,80.25,80.29,49800.0,56.6036,56.6318,56.5684,56.5966,49800.0
2014-08-20 10:55:00,80.29,80.3,80.22,80.3,33200.0,56.5966,56.6036,56.5472,56.6036,33200.0
2014-08-20 11:00:00,80.31,80.33,80.26,80.28,27800.0,56.6107,56.6248,56.5754,56.5895,27800.0
2014-08-20 11:05:00,80.27,80.34,80.27,80.32,20400.0,56.5825,56.6318,56.5825,56.6177,20400.0
2014-08-20 11:10:00,80.33,80.35,80.3,80.35,21800.0,56.6248,56.6389,56.6036,56.6389,21800.0
2014-08-20 11:15:00,80.35,80.38,80.31,80.33,19700.0,56.6389,56.66,56.6107,56.6248,19700.0
2014-08-20 11:20:00,80.33,80.39,80.31,80.35,13200.0,56.6248,56.6671,56.6107,56.6389,13200.0
2014-08-20 11:25:00,80.34,80.37,80.31,80.32,28800.0,56.6318,56.653,56.6107,56.6177,28800.0
2014-08-20 11:30:00,80.32,80.34,80.23,80.23,22000.0,56.6177,56.6318,56.5543,56.5543,22000.0
2014-08-20 11:35:00,80.23,80.3,80.23,80.3,20900.0,56.5543,56.6036,56.5543,56.6036,20900.0
2014-08-20 11:40:00,80.31,80.32,80.27,80.31,28400.0,56.6107,56.6177,56.5825,56.6107,28400.0
2014-08-20 11:45:00,80.3,80.32,80.25,80.32,44700.0,56.6036,56.6177,56.5684,56.6177,44700.0
2014-08-20 11:50:00,80.31,80.34,80.28,80.3,18700.0,56.6107,56.6318,56.5895,56.6036,18700.0
2014-08-20 11:55:00,80.31,80.35,80.28,80.29,16200.0,56.6107,56.6389,56.5895,56.5966,16200.0
2014-08-20 12:00:00,80.29,80.33,80.27,80.28,46400.0,56.5966,56.6248,56.5825,56.5895,46400.0
2014-08-20 12:05:00,80.27,80.3,80.25,80.29,18700.0,56.5825,56.6036,56.5684,56.5966,18700.0
2014-08-20 12:10:00,80.3,80.32,80.27,80.3,32100.0,56.6036,56.6177,56.5825,56.6036,32100.0
2014-08-20 12:15:00,80.3,80.3,80.25,80.26,15700.0,56.6036,56.6036,56.5684,56.5754,15700.0
2014-08-20 12:20:00,80.26,80.28,80.24,80.27,14900.0,56.5754,56.5895,56.5613,56.5825,14900.0
2014-08-20 12:25:00,80.26,80.36,80.26,80.36,22000.0,56.5754,56.6459,56.5754,56.6459,22000.0
2014-08-20 12:30:00,80.37,80.37,80.27,80.27,21200.0,56.653,56.653,56.5825,56.5825,21200.0
2014-08-20 12:35:00,80.27,80.28,80.24,80.25,16900.0,56.5825,56.5895,56.5613,56.5684,16900.0
2014-08-20 12:40:00,80.25,80.26,80.2,80.24,25100.0,56.5684,56.5754,56.5332,56.5613,25100.0
2014-08-20 12:45:00,80.25,80.27,80.24,80.27,9800.0,56.5684,56.5825,56.5613,56.5825,9800.0
2014-08-20 12:50:00,80.27,80.27,80.22,80.24,23000.0,56.5825,56.5825,56.5472,56.5613,23000.0
2014-08-20 12:55:00,80.24,80.25,80.22,80.25,17300.0,56.5613,56.5684,56.5472,56.5684,17300.0
2014-08-20 13:00:00,80.25,80.25,80.21,80.22,19300.0,56.5684,56.5684,56.5402,56.5472,19300.0
2014-08-20 13:05:00,80.23,80.28,80.22,80.27,18300.0,56.5543,56.5895,56.5472,56.5825,18300.0
2014-08-20 13:10:00,80.28,80.33,80.27,80.32,12700.0,56.5895,56.6248,56.5825,56.6177,12700.0
2014-08-20 13:15:00,80.33,80.34,80.28,80.34,20400.0,56.6248,56.6318,56.5895,56.6318,20400.0
2014-08-20 13:20:00,80.34,80.35,80.31,80.32,23500.0,56.6318,56.6389,56.6107,56.6177,23500.0
2014-08-20 13:25:00,80.31,80.32,80.29,80.3,11600.0,56.6107,56.6177,56.5966,56.6036,11600.0
2014-08-20 13:30:00,80.31,80.35,80.3,80.33,20700.0,56.6107,56.6389,56.6036,56.6248,20700.0
2014-08-20 13:35:00,80.33,80.33,80.3,80.31,15500.0,56.6248,56.6248,56.6036,56.6107,15500.0
2014-08-20 13:40:00,80.3,80.36,80.3,80.34,30500.0,56.6036,56.6459,56.6036,56.6318,30500.0
2014-08-20 13:45:00,80.35,80.35,80.3,80.32,24900.0,56.6389,56.6389,56.6036,56.6177,24900.0
2014-08-20 13:50:00,80.32,80.35,80.31,80.32,19600.0,56.6177,56.6389,56.6107,56.6177,19600.0
2014-08-20 13:55:00,80.31,80.39,80.31,80.39,19100.0,56.6107,56.6671,56.6107,56.6671,19100.0
2014-08-20 14:00:00,80.39,80.39,80.22,80.24,74700.0,56.6671,56.6671,56.5472,56.5613,74700.0
2014-08-20 14:05:00,80.22,80.26,80.1,80.21,50000.0,56.5472,56.5754,56.4627,56.5402,50000.0
2014-08-20 14:10:00,80.2,80.31,80.2,80.2,38600.0,56.5332,56.6107,56.5332,56.5332,38600.0
2014-08-20 14:15:00,80.2,80.28,80.2,80.25,43000.0,56.5332,56.5895,56.5332,56.5684,43000.0
2014-08-20 14:20:00,80.25,80.35,80.25,80.28,24400.0,56.5684,56.6389,56.5684,56.5895,24400.0
2014-08-20 14:25:00,80.29,80.34,80.25,80.27,25200.0,56.5966,56.6318,56.5684,56.5825,25200.0
2014-08-20 14:30:00,80.27,80.36,80.27,80.36,23000.0,56.5825,56.6459,56.5825,56.6459,23000.0
2014-08-20 14:35:00,80.35,80.37,80.32,80.34,40300.0,56.6389,56.653,56.6177,56.6318,40300.0
2014-08-20 14:40:00,80.35,80.36,80.28,80.28,28600.0,56.6389,56.6459,56.5895,56.5895,28600.0
2014-08-20 14:45:00,80.28,80.39,80.27,80.39,32200.0,56.5895,56.6671,56.5825,56.6671,32200.0
2014-08-20 14:50:00,80.38,80.41,80.34,80.4,37300.0,56.66,56.6812,56.6318,56.6741,37300.0
2014-08-20 14:55:00,80.41,80.42,80.38,80.41,23900.0,56.6812,56.6882,56.66,56.6812,23900.0
2014-08-20 15:00:00,80.41,80.48,80.39,80.44,34300.0,56.6812,56.7305,56.6671,56.7023,34300.0
2014-08-20 15:05:00,80.43,80.47,80.43,80.43,25700.0,56.6953,56.7235,56.6953,56.6953,25700.0
2014-08-20 15:10:00,80.43,80.45,80.37,80.38,36200.0,56.6953,56.7094,56.653,56.66,36200.0
2014-08-20 15:15:00,80.39,80.43,80.36,80.41,42100.0,56.6671,56.6953,56.6459,56.6812,42100.0
2014-08-20 15:20:00,80.42,80.45,80.39,80.39,21500.0,56.6882,56.7094,56.6671,56.6671,21500.0
2014-08-20 15:25:00,80.39,80.46,80.38,80.43,47600.0,56.6671,56.7164,56.66,56.6953,47600.0
2014-08-20 15:30:00,80.44,80.44,80.39,80.43,43400.0,56.7023,56.7023,56.6671,56.6953,43400.0
2014-08-20 15:35:00,80.44,80.48,80.4,80.48,61300.0,56.7023,56.7305,56.6741,56.7305,61300.0
2014-08-20 15:40:00,80.47,80.6,80.46,80.54,96900.0,56.7235,56.8151,56.7164,56.7728,96900.0
2014-08-20 15:45:00,80.54,80.56,80.47,80.48,84700.0,56.7728,56.7869,56.7235,56.7305,84700.0
2014-08-20 15:50:00,80.48,80.57,80.48,80.56,116200.0,56.7305,56.794,56.7305,56.7869,116200.0
2014-08-20 15:55:00,80.55,80.56,80.45,80.49,169800.0,56.7799,56.7869,56.7094,56.7376,169800.0
2014-08-21 09:30:00,80.57,80.78,80.4,80.71,126100.0,56.794,56.942,56.6741,56.8927,126100.0
2014-08-21 09:35:00,80.73,80.78,80.53,80.59,44900.0,56.9067,56.942,56.7658,56.8081,44900.0
2014-08-21 09:40:00,80.57,80.73,80.54,80.6,16400.0,56.794,56.9067,56.7728,56.8151,16400.0
2014-08-21 09:45:00,80.62,80.76,80.61,80.74,23500.0,56.8292,56.9279,56.8222,56.9138,23500.0
2014-08-21 09:50:00,80.75,80.77,80.68,80.72,23700.0,56.9208,56.9349,56.8715,56.8997,23700.0
2014-08-21 09:55:00,80.75,80.76,80.63,80.66,25300.0,56.9208,56.9279,56.8363,56.8574,25300.0
2014-08-21 10:00:00,80.67,80.7,80.55,80.57,32300.0,56.8645,56.8856,56.7799,56.794,32300.0
2014-08-21 10:05:00,80.57,80.65,80.47,80.49,39900.0,56.794,56.8504,56.7235,56.7376,39900.0
2014-08-21 10:10:00,80.48,80.57,80.45,80.54,31500.0,56.7305,56.794,56.7094,56.7728,31500.0
2014-08-21 10:15:00,80.57,80.63,80.53,80.58,20200.0,56.794,56.8363,56.7658,56.801,20200.0
2014-08-21 10:20:00,80.57,80.7,80.57,80.66,26700.0,56.794,56.8856,56.794,56.8574,26700.0
2014-08-21 10:25:00,80.68,80.69,80.58,80.58,30700.0,56.8715,56.8786,56.801,56.801,30700.0
2014-08-21 10:30:00,80.59,80.59,80.47,80.53,40400.0,56.8081,56.8081,56.7235,56.7658,40400.0
2014-08-21 10:35:00,80.53,80.64,80.53,80.61,50400.0,56.7658,56.8433,56.7658,56.8222,50400.0
2014-08-21 10:40:00,80.61,80.65,80.57,80.57,27900.0,56.8222,56.8504,56.794,56.794,27900.0
2014-08-21 10:45:00,80.57,80.66,80.53,80.54,27700.0,56.794,56.8574,56.7658,56.7728,27700.0
2014-08-21 10:50:00,80.55,80.57,80.49,80.49,24500.0,56.7799,56.794,56.7376,56.7376,24500.0
2014-08-21 10:55:00,80.49,80.59,80.48,80.58,28600.0,56.7376,56.8081,56.7305,56.801,28600.0
2014-08-21 11:00:00,80.58,80.67,80.57,80.66,19300.0,56.801,56.8645,56.794,56.8574,19300.0
2014-08-21 11:05:00,80.68,80.7,80.65,80.68,23700.0,56.8715,56.8856,56.8504,56.8715,23700.0
2014-08-21 11:10:00,80.67,80.7,80.63,80.64,30200.0,56.8645,56.8856,56.8363,56.8433,30200.0
2014-08-21 11:15:00,80.65,80.7,80.63,80.7,36900.0,56.8504,56.8856,56.8363,56.8856,36900.0
2014-08-21 11:20:00,80.69,80.72,80.66,80.66,19800.0,56.8786,56.8997,56.8574,56.8574,19800.0
2014-08-21 11:25:00,80.66,80.67,80.62,80.66,29800.0,56.8574,56.8645,56.8292,56.8574,29800.0
2014-08-21 11:30:00,80.66,80.73,80.66,80.73,22600.0,56.8574,56.9067,56.8574,56.9067,22600.0
2014-08-21 11:35:00,80.74,80.75,80.69,80.7,13800.0,56.9138,56.9208,56.8786,56.8856,13800.0
2014-08-21 11:40:00,80.69,80.72,80.67,80.69,18700.0,56.8786,56.8997,56.8645,56.8786,18700.0
2014-08-21 11:45:00,80.69,80.69,80.64,80.64,19800.0,56.8786,56.8786,56.8433,56.8433,19800.0
2014-08-21 11:50:00,80.64,80.66,80.61,80.64,12700.0,56.8433,56.8574,56.8222,56.8433,12700.0
2014-08-21 11:55:00,80.64,80.66,80.63,80.65,9500.0,56.8433,56.8574,56.8363,56.8504,9500.0
2014-08-21 12:00:00,80.66,80.68,80.65,80.65,15400.0,56.8574,56.8715,56.8504,56.8504,15400.0
2014-08-21 12:05:00,80.65,80.68,80.64,80.67,31900.0,56.8504,56.8715,56.8433,56.8645,31900.0
2014-08-21 12:10:00,80.67,80.71,80.67,80.7,22600.0,56.8645,56.8927,56.8645,56.8856,22600.0
2014-08-21 12:15:00,80.71,80.8,80.7,80.77,39000.0,56.8927,56.9561,56.8856,56.9349,39000.0
2014-08-21 12:20:00,80.78,80.87,80.77,80.87,51200.0,56.942,57.0054,56.9349,57.0054,51200.0
2014-08-21 12:25:00,80.87,80.95,80.87,80.93,35400.0,57.0054,57.0618,57.0054,57.0477,35400.0
2014-08-21 12:30:00,80.93,80.94,80.88,80.89,21000.0,57.0477,57.0548,57.0125,57.0195,21000.0
2014-08-21 12:35:00,80.89,80.9,80.84,80.88,19000.0,57.0195,57.0266,56.9843,57.0125,19000.0
2014-08-21 12:40:00,80.88,80.94,80.88,80.94,15400.0,57.0125,57.0548,57.0125,57.0548,15400.0
2014-08-21 12:45:00,80.93,80.94,80.88,80.88,15700.0,57.0477,57.0548,57.0125,57.0125,15700.0
2014-08-21 12:50:00,80.89,80.91,80.85,80.89,15700.0,57.0195,57.0336,56.9913,57.0195,15700.0
2014-08-21 12:55:00,80.88,80.89,80.82,80.83,12700.0,57.0125,57.0195,56.9702,56.9772,12700.0
2014-08-21 13:00:00,80.83,80.87,80.79,80.85,23300.0,56.9772,57.0054,56.949,56.9913,23300.0
2014-08-21 13:05:00,80.85,80.88,80.82,80.85,16500.0,56.9913,57.0125,56.9702,56.9913,16500.0
2014-08-21 13:10:00,80.84,80.88,80.84,80.84,11900.0,56.9843,57.0125,56.9843,56.9843,11900.0
2014-08-21 13:15:00,80.84,80.89,80.83,80.89,17900.0,56.9843,57.0195,56.9772,57.0195,17900.0
2014-08-21 13:20:00,80.9,80.9,80.83,80.88,10300.0,57.0266,57.0266,56.9772,57.0125,10300.0
2014-08-21 13:25:00,80.87,80.88,80.84,80.88,12900.0,57.0054,57.0125,56.9843,57.0125,12900.0
2014-08-21 13:30:00,80.89,80.99,80.87,80.98,26900.0,57.0195,57.09,57.0054,57.083,26900.0
2014-08-21 13:35:00,80.99,81.0,80.96,80.99,18100.0,57.09,57.0971,57.0689,57.09,18100.0
2014-08-21 13:40:00,80.98,81.02,80.98,81.01,27100.0,57.083,57.1112,57.083,57.1041,27100.0
2014-08-21 13:45:00,81.0,81.04,80.99,81.01,14600.0,57.0971,57.1253,57.09,57.1041,14600.0
2014-08-21 13:50:00,81.01,81.02,80.97,81.0,17200.0,57.1041,57.1112,57.0759,57.0971,17200.0
2014-08-21 13:55:00,81.0,81.04,80.99,81.02,28500.0,57.0971,57.1253,57.09,57.1112,28500.0
2014-08-21 14:00:00,81.02,81.03,80.98,81.01,16500.0,57.1112,57.1182,57.083,57.1041,16500.0
2014-08-21 14:05:00,81.01,81.03,80.98,80.98,11500.0,57.1041,57.1182,57.083,57.083,11500.0
2014-08-21 14:10:00,80.99,81.03,80.97,81.03,16700.0,57.09,57.1182,57.0759,57.1182,16700.0
2014-08-21 14:15:00,81.03,81.03,80.99,81.0,31800.0,57.1182,57.1182,57.09,57.0971,31800.0
2014-08-21 14:20:00,81.0,81.05,80.99,81.04,22900.0,57.0971,57.1323,57.09,57.1253,22900.0
2014-08-21 14:25:00,81.04,81.04,81.0,81.0,20700.0,57.1253,57.1253,57.0971,57.0971,20700.0
2014-08-21 14:30:00,81.01,81.02,80.97,80.99,17900.0,57.1041,57.1112,57.0759,57.09,17900.0
2014-08-21 14:35:00,80.97,80.98,80.96,80.97,18600.0,57.0759,57.083,57.0689,57.0759,18600.0
2014-08-21 14:40:00,80.97,80.97,80.92,80.92,38100.0,57.0759,57.0759,57.0407,57.0407,38100.0
2014-08-21 14:45:00,80.92,80.94,80.9,80.9,38500.0,57.0407,57.0548,57.0266,57.0266,38500.0
2014-08-21 14:50:00,80.91,80.95,80.9,80.94,39100.0,57.0336,57.0618,57.0266,57.0548,39100.0
2014-08-21 14:55:00,80.94,81.0,80.94,81.0,27100.0,57.0548,57.0971,57.0548,57.0971,27100.0
2014-08-21 15:00:00,81.0,81.06,81.0,81.05,33900.0,57.0971,57.1394,57.0971,57.1323,33900.0
2014-08-21 15:05:00,81.05,81.05,80.99,81.0,23000.0,57.1323,57.1323,57.09,57.0971,23000.0
2014-08-21 15:10:00,81.0,81.03,81.0,81.02,30000.0,57.0971,57.1182,57.0971,57.1112,30000.0
2014-08-21 15:15:00,81.03,81.06,80.96,80.97,43800.0,57.1182,57.1394,57.0689,57.0759,43800.0
2014-08-21 15:20:00,80.96,81.01,80.96,80.99,23700.0,57.0689,57.1041,57.0689,57.09,23700.0
2014-08-21 15:25:00,80.99,81.0,80.98,81.0,29300.0,57.09,57.0971,57.083,57.0971,29300.0
2014-08-21 15:30:00,81.0,81.06,81.0,81.02,52900.0,57.0971,57.1394,57.0971,57.1112,52900.0
2014-08-21 15:35:00,81.02,81.06,80.99,81.01,105100.0,57.1112,57.1394,57.09,57.1041,105100.0
2014-08-21 15:40:00,81.0,81.07,80.99,81.05,43900.0,57.0971,57.1464,57.09,57.1323,43900.0
2014-08-21 15:45:00,81.06,81.07,81.03,81.05,56700.0,57.1394,57.1464,57.1182,57.1323,56700.0
2014-08-21 15:50:00,81.05,81.06,80.99,81.01,79100.0,57.1323,57.1394,57.09,57.1041,79100.0
2014-08-21 15:55:00,81.02,81.03,80.94,80.96,117700.0,57.1112,57.1182,57.0548,57.0689,117700.0
2014-08-22 09:30:00,80.68,80.91,80.43,80.44,103200.0,56.8715,57.0336,56.6953,56.7023,103200.0
2014-08-22 09:35:00,80.43,80.48,80.19,80.34,36700.0,56.6953,56.7305,56.5261,56.6318,36700.0
2014-08-22 09:40:00,80.37,80.37,80.19,80.27,21100.0,56.653,56.653,56.5261,56.5825,21100.0
2014-08-22 09:45:00,80.25,80.3,80.13,80.13,83700.0,56.5684,56.6036,56.4838,56.4838,83700.0
2014-08-22 09:50:00,80.13,80.22,80.0,80.13,55000.0,56.4838,56.5472,56.3922,56.4838,55000.0
2014-08-22 09:55:00,80.15,80.16,80.08,80.1,24100.0,56.4979,56.505,56.4486,56.4627,24100.0
2014-08-22 10:00:00,80.12,80.26,80.02,80.06,72400.0,56.4768,56.5754,56.4063,56.4345,72400.0
2014-08-22 10:05:00,80.07,80.36,80.07,80.35,40300.0,56.4415,56.6459,56.4415,56.6389,40300.0
2014-08-22 10:10:00,80.32,80.36,80.21,80.31,45600.0,56.6177,56.6459,56.5402,56.6107,45600.0
2014-08-22 10:15:00,80.32,80.33,80.22,80.28,49900.0,56.6177,56.6248,56.5472,56.5895,49900.0
2014-08-22 10:20:00,80.29,80.35,80.25,80.29,24200.0,56.5966,56.6389,56.5684,56.5966,24200.0
2014-08-22 10:25:00,80.28,80.28,80.22,80.27,20400.0,56.5895,56.5895,56.5472,56.5825,20400.0
2014-08-22 10:30:00,80.27,80.31,80.22,80.22,36000.0,56.5825,56.6107,56.5472,56.5472,36000.0
2014-08-22 10:35:00,80.22,80.23,80.11,80.12,26700.0,56.5472,56.5543,56.4697,56.4768,26700.0
2014-08-22 10:40:00,80.14,80.14,80.06,80.1,21600.0,56.4909,56.4909,56.4345,56.4627,21600.0
2014-08-22 10:45:00,80.1,80.11,80.02,80.07,31700.0,56.4627,56.4697,56.4063,56.4415,31700.0
2014-08-22 10:50:00,80.08,80.09,80.03,80.08,29200.0,56.4486,56.4556,56.4133,56.4486,29200.0
2014-08-22 10:55:00,80.07,80.1,79.9,79.95,135300.0,56.4415,56.4627,56.3217,56.3569,135300.0
2014-08-22 11:00:00,79.93,80.11,79.87,80.1,53700.0,56.3428,56.4697,56.3005,56.4627,53700.0
2014-08-22 11:05:00,80.1,80.14,79.95,80.11,26900.0,56.4627,56.4909,56.3569,56.4697,26900.0
2014-08-22 11:10:00,80.14,80.16,80.06,80.15,17900.0,56.4909,56.505,56.4345,56.4979,17900.0
2014-08-22 11:15:00,80.16,80.16,80.09,80.12,17400.0,56.505,56.505,56.4556,56.4768,17400.0
2014-08-22 11:20:00,80.12,80.14,80.07,80.12,48500.0,56.4768,56.4909,56.4415,56.4768,48500.0
2014-08-22 11:25:00,80.13,80.2,80.1,80.19,28700.0,56.4838,56.5332,56.4627,56.5261,28700.0
2014-08-22 11:30:00,80.19,80.21,80.13,80.14,31300.0,56.5261,56.5402,56.4838,56.4909,31300.0
2014-08-22 11:35:00,80.14,80.21,80.09,80.09,26600.0,56.4909,56.5402,56.4556,56.4556,26600.0
2014-08-22 11:40:00,80.1,80.13,80.06,80.06,14100.0,56.4627,56.4838,56.4345,56.4345,14100.0
2014-08-22 11:45:00,80.06,80.12,80.06,80.1,42800.0,56.4345,56.4768,56.4345,56.4627,42800.0
2014-08-22 11:50:00,80.1,80.13,80.09,80.12,12900.0,56.4627,56.4838,56.4556,56.4768,12900.0
2014-08-22 11:55:00,80.13,80.16,80.12,80.16,17900.0,56.4838,56.505,56.4768,56.505,17900.0
2014-08-22 12:00:00,80.17,80.23,80.17,80.18,33300.0,56.512,56.5543,56.512,56.5191,33300.0
2014-08-22 12:05:00,80.18,80.21,80.17,80.21,17400.0,56.5191,56.5402,56.512,56.5402,17400.0
2014-08-22 12:10:00,80.22,80.26,80.19,80.26,60300.0,56.5472,56.5754,56.5261,56.5754,60300.0
2014-08-22 12:15:00,80.27,80.27,80.22,80.22,26300.0,56.5825,56.5825,56.5472,56.5472,26300.0
2014-08-22 12:20:00,80.23,80.27,80.22,80.27,25700.0,56.5543,56.5825,56.5472,56.5825,25700.0
2014-08-22 12:25:00,80.27,80.32,80.27,80.3,16300.0,56.5825,56.6177,56.5825,56.6036,16300.0
2014-08-22 12:30:00,80.3,80.31,80.27,80.27,16100.0,56.6036,56.6107,56.5825,56.5825,16100.0
2014-08-22 12:35:00,80.28,80.29,80.26,80.29,9600.0,56.5895,56.5966,56.5754,56.5966,9600.0
2014-08-22 12:40:00,80.28,80.28,80.25,80.26,36000.0,56.5895,56.5895,56.5684,56.5754,36000.0
2014-08-22 12:45:00,80.27,80.28,80.26,80.28,7800.0,56.5825,56.5895,56.5754,56.5895,7800.0
2014-08-22 12:50:00,80.29,80.38,80.28,80.36,13800.0,56.5966,56.66,56.5895,56.6459,13800.0
2014-08-22 12:55:00,80.38,80.38,80.33,80.34,21900.0,56.66,56.66,56.6248,56.6318,21900.0
2014-08-22 13:00:00,80.35,80.36,80.31,80.33,12500.0,56.6389,56.6459,56.6107,56.6248,12500.0
2014-08-22 13:05:00,80.33,80.37,80.32,80.36,14700.0,56.6248,56.653,56.6177,56.6459,14700.0
2014-08-22 13:10:00,80.36,80.37,80.31,80.36,16100.0,56.6459,56.653,56.6107,56.6459,16100.0
2014-08-22 13:15:00,80.36,80.38,80.34,80.34,14800.0,56.6459,56.66,56.6318,56.6318,14800.0
2014-08-22 13:20:00,80.34,80.39,80.33,80.33,50200.0,56.6318,56.6671,56.6248,56.6248,50200.0
2014-08-22 13:25:00,80.32,80.39,80.32,80.38,19500.0,56.6177,56.6671,56.6177,56.66,19500.0
2014-08-22 13:30:00,80.37,80.41,80.34,80.37,27900.0,56.653,56.6812,56.6318,56.653,27900.0
2014-08-22 13:35:00,80.36,80.4,80.33,80.39,14000.0,56.6459,56.6741,56.6248,56.6671,14000.0
2014-08-22 13:40:00,80.4,80.46,80.38,80.45,47900.0,56.6741,56.7164,56.66,56.7094,47900.0
2014-08-22 13:45:00,80.44,80.47,80.43,80.47,53900.0,56.7023,56.7235,56.6953,56.7235,53900.0
2014-08-22 13:50:00,80.48,80.48,80.41,80.42,38200.0,56.7305,56.7305,56.6812,56.6882,38200.0
2014-08-22 13:55:00,80.42,80.46,80.42,80.43,31000.0,56.6882,56.7164,56.6882,56.6953,31000.0
2014-08-22 14:00:00,80.43,80.44,80.39,80.39,19400.0,56.6953,56.7023,56.6671,56.6671,19400.0
2014-08-22 14:05:00,80.4,80.44,80.38,80.43,52700.0,56.6741,56.7023,56.66,56.6953,52700.0
2014-08-22 14:10:00,80.44,80.46,80.41,80.41,52000.0,56.7023,56.7164,56.6812,56.6812,52000.0
2014-08-22 14:15:00,80.41,80.42,80.38,80.39,31600.0,56.6812,56.6882,56.66,56.6671,31600.0
2014-08-22 14:20:00,80.38,80.38,80.35,80.35,18200.0,56.66,56.66,56.6389,56.6389,18200.0
2014-08-22 14:25:00,80.35,80.36,80.33,80.33,11200.0,56.6389,56.6459,56.6248,56.6248,11200.0
2014-08-22 14:30:00,80.32,80.33,80.25,80.32,25300.0,56.6177,56.6248,56.5684,56.6177,25300.0
2014-08-22 14:35:00,80.3,80.31,80.22,80.27,15300.0,56.6036,56.6107,56.5472,56.5825,15300.0
2014-08-22 14:40:00,80.27,80.31,80.25,80.3,14100.0,56.5825,56.6107,56.5684,56.6036,14100.0
2014-08-22 14:45:00,80.31,80.32,80.26,80.26,16300.0,56.6107,56.6177,56.5754,56.5754,16300.0
2014-08-22 14:50:00,80.26,80.32,80.26,80.26,13800.0,56.5754,56.6177,56.5754,56.5754,13800.0
2014-08-22 14:55:00,80.25,80.28,80.22,80.22,29100.0,56.5684,56.5895,56.5472,56.5472,29100.0
2014-08-22 15:00:00,80.23,80.26,80.21,80.23,18700.0,56.5543,56.5754,56.5402,56.5543,18700.0
2014-08-22 15:05:00,80.23,80.35,80.23,80.32,21600.0,56.5543,56.6389,56.5543,56.6177,21600.0
2014-08-22 15:10:00,80.33,80.4,80.31,80.39,23000.0,56.6248,56.6741,56.6107,56.6671,23000.0
2014-08-22 15:15:00,80.39,80.41,80.36,80.37,67600.0,56.6671,56.6812,56.6459,56.653,67600.0
2014-08-22 15:20:00,80.36,80.37,80.28,80.28,30500.0,56.6459,56.653,56.5895,56.5895,30500.0
2014-08-22 15:25:00,80.29,80.3,80.25,80.26,34800.0,56.5966,56.6036,56.5684,56.5754,34800.0
2014-08-22 15:30:00,80.27,80.27,80.19,80.25,64700.0,56.5825,56.5825,56.5261,56.5684,64700.0
2014-08-22 15:35:00,80.25,80.3,80.24,80.25,54400.0,56.5684,56.6036,56.5613,56.5684,54400.0
2014-08-22 15:40:00,80.25,80.26,80.14,80.16,54700.0,56.5684,56.5754,56.4909,56.505,54700.0
2014-08-22 15:45:00,80.15,80.18,80.11,80.16,77900.0,56.4979,56.5191,56.4697,56.505,77900.0
2014-08-22 15:50:00,80.17,80.22,80.16,80.22,73600.0,56.512,56.5472,56.505,56.5472,73600.0
2014-08-22 15:55:00,80.22,80.24,80.18,80.23,135600.0,56.5472,56.5613,56.5191,56.5543,135600.0
2014-08-25 09:30:00,80.33,80.89,80.31,80.79,112500.0,56.6248,57.0195,56.6107,56.949,112500.0
2014-08-25 09:35:00,80.79,80.82,80.62,80.66,47800.0,56.949,56.9702,56.8292,56.8574,47800.0
2014-08-25 09:40:00,80.67,80.76,80.62,80.75,25300.0,56.8645,56.9279,56.8292,56.9208,25300.0
2014-08-25 09:45:00,80.73,80.9,80.68,80.85,43000.0,56.9067,57.0266,56.8715,56.9913,43000.0
2014-08-25 09:50:00,80.85,80.93,80.84,80.91,15100.0,56.9913,57.0477,56.9843,57.0336,15100.0
2014-08-25 09:55:00,80.92,80.96,80.81,80.84,28200.0,57.0407,57.0689,56.9631,56.9843,28200.0
2014-08-25 10:00:00,80.84,80.88,80.77,80.81,33200.0,56.9843,57.0125,56.9349,56.9631,33200.0
2014-08-25 10:05:00,80.81,80.93,80.81,80.9,27300.0,56.9631,57.0477,56.9631,57.0266,27300.0
2014-08-25 10:10:00,80.9,80.96,80.87,80.9,53700.0,57.0266,57.0689,57.0054,57.0266,53700.0
2014-08-25 10:15:00,80.89,80.93,80.85,80.93,29200.0,57.0195,57.0477,56.9913,57.0477,29200.0
2014-08-25 10:20:00,80.92,80.93,80.89,80.91,15600.0,57.0407,57.0477,57.0195,57.0336,15600.0
2014-08-25 10:25:00,80.93,80.94,80.88,80.88,23200.0,57.0477,57.0548,57.0125,57.0125,23200.0
2014-08-25 10:30:00,80.88,80.93,80.87,80.88,31000.0,57.0125,57.0477,57.0054,57.0125,31000.0
2014-08-25 10:35:00,80.87,80.98,80.87,80.94,37700.0,57.0054,57.083,57.0054,57.0548,37700.0
2014-08-25 10:40:00,80.94,80.99,80.92,80.94,36600.0,57.0548,57.09,57.0407,57.0548,36600.0
2014-08-25 10:45:00,80.94,80.99,80.92,80.95,29400.0,57.0548,57.09,57.0407,57.0618,29400.0
2014-08-25 10:50:00,80.95,80.98,80.92,80.92,26500.0,57.0618,57.083,57.0407,57.0407,26500.0
2014-08-25 10:55:00,80.93,80.97,80.91,80.94,46100.0,57.0477,57.0759,57.0336,57.0548,46100.0
2014-08-25 11:00:00,80.95,80.96,80.92,80.95,15800.0,57.0618,57.0689,57.0407,57.0618,15800.0
2014-08-25 11:05:00,80.97,80.97,80.93,80.93,36100.0,57.0759,57.0759,57.0477,57.0477,36100.0
2014-08-25 11:10:00,80.92,80.98,80.88,80.88,47500.0,57.0407,57.083,57.0125,57.0125,47500.0
2014-08-25 11:15:00,80.88,80.9,80.85,80.89,20400.0,57.0125,57.0266,56.9913,57.0195,20400.0
2014-08-25 11:20:00,80.89,80.89,80.78,80.84,51100.0,57.0195,57.0195,56.942,56.9843,51100.0
2014-08-25 11:25:00,80.84,80.93,80.8,80.93,28500.0,56.9843,57.0477,56.9561,57.0477,28500.0
2014-08-25 11:30:00,80.92,80.95,80.91,80.92,55700.0,57.0407,57.0618,57.0336,57.0407,55700.0
2014-08-25 11:35:00,80.92,80.93,80.89,80.89,54400.0,57.0407,57.0477,57.0195,57.0195,54400.0
2014-08-25 11:40:00,80.9,80.91,80.86,80.87,32300.0,57.0266,57.0336,56.9984,57.0054,32300.0
2014-08-25 11:45:00,80.87,80.9,80.86,80.86,18000.0,57.0054,57.0266,56.9984,56.9984,18000.0
2014-08-25 11:50:00,80.86,80.9,80.86,80.88,12600.0,56.9984,57.0266,56.9984,57.0125,12600.0
2014-08-25 11:55:00,80.88,80.9,80.85,80.87,18200.0,57.0125,57.0266,56.9913,57.0054,18200.0
2014-08-25 12:00:00,80.87,80.88,80.83,80.87,38800.0,57.0054,57.0125,56.9772,57.0054,38800.0
2014-08-25 12:05:00,80.85,80.89,80.83,80.87,22200.0,56.9913,57.0195,56.9772,57.0054,22200.0
2014-08-25 12:10:00,80.87,80.9,80.84,80.85,64000.0,57.0054,57.0266,56.9843,56.9913,64000.0
2014-08-25 12:15:00,80.84,80.91,80.84,80.84,38100.0,56.9843,57.0336,56.9843,56.9843,38100.0
2014-08-25 12:20:00,80.85,80.92,80.84,80.91,9000.0,56.9913,57.0407,56.9843,57.0336,9000.0
2014-08-25 12:25:00,80.9,80.92,80.88,80.92,12600.0,57.0266,57.0407,57.0125,57.0407,12600.0
2014-08-25 12:30:00,80.94,80.94,80.91,80.93,26200.0,57.0548,57.0548,57.0336,57.0477,26200.0
2014-08-25 12:35:00,80.91,80.92,80.84,80.86,20600.0,57.0336,57.0407,56.9843,56.9984,20600.0
2014-08-25 12:40:00,80.86,80.9,80.86,80.89,13300.0,56.9984,57.0266,56.9984,57.0195,13300.0
2014-08-25 12:45:00,80.88,80.93,80.86,80.92,21800.0,57.0125,57.0477,56.9984,57.0407,21800.0
2014-08-25 12:50:00,80.93,80.94,80.88,80.9,20200.0,57.0477,57.0548,57.0125,57.0266,20200.0
2014-08-25 12:55:00,80.9,80.9,80.86,80.87,26600.0,57.0266,57.0266,56.9984,57.0054,26600.0
2014-08-25 13:00:00,80.87,80.9,80.86,80.9,18900.0,57.0054,57.0266,56.9984,57.0266,18900.0
2014-08-25 13:05:00,80.88,80.95,80.88,80.91,27800.0,57.0125,57.0618,57.0125,57.0336,27800.0
2014-08-25 13:10:00,80.9,80.95,80.9,80.94,15600.0,57.0266,57.0618,57.0266,57.0548,15600.0
2014-08-25 13:15:00,80.94,80.94,80.88,80.9,14300.0,57.0548,57.0548,57.0125,57.0266,14300.0
2014-08-25 13:20:00,80.89,80.94,80.89,80.91,12100.0,57.0195,57.0548,57.0195,57.0336,12100.0
2014-08-25 13:25:00,80.91,80.93,80.88,80.93,8600.0,57.0336,57.0477,57.0125,57.0477,8600.0
2014-08-25 13:30:00,80.94,80.94,80.88,80.88,16200.0,57.0548,57.0548,57.0125,57.0125,16200.0
2014-08-25 13:35:00,80.89,80.9,80.86,80.87,21100.0,57.0195,57.0266,56.9984,57.0054,21100.0
2014-08-25 13:40:00,80.87,80.9,80.87,80.89,12300.0,57.0054,57.0266,57.0054,57.0195,12300.0
2014-08-25 13:45:00,80.89,80.91,80.87,80.88,18300.0,57.0195,57.0336,57.0054,57.0125,18300.0
2014-08-25 13:50:00,80.88,80.94,80.88,80.92,16400.0,57.0125,57.0548,57.0125,57.0407,16400.0
2014-08-25 13:55:00,80.92,80.94,80.87,80.88,40300.0,57.0407,57.0548,57.0054,57.0125,40300.0
2014-08-25 14:00:00,80.88,80.91,80.85,80.85,22100.0,57.0125,57.0336,56.9913,56.9913,22100.0
2014-08-25 14:05:00,80.86,80.9,80.86,80.88,23900.0,56.9984,57.0266,56.9984,57.0125,23900.0
2014-08-25 14:10:00,80.89,80.91,80.87,80.91,16600.0,57.0195,57.0336,57.0054,57.0336,16600.0
2014-08-25 14:15:00,80.91,80.91,80.87,80.89,16600.0,57.0336,57.0336,57.0054,57.0195,16600.0
2014-08-25 14:20:00,80.89,80.92,80.88,80.88,18900.0,57.0195,57.0407,57.0125,57.0125,18900.0
2014-08-25 14:25:00,80.88,80.89,80.86,80.88,19500.0,57.0125,57.0195,56.9984,57.0125,19500.0
2014-08-25 14:30:00,80.88,80.89,80.86,80.86,7500.0,57.0125,57.0195,56.9984,56.9984,7500.0
2014-08-25 14:35:00,80.86,80.91,80.86,80.89,24400.0,56.9984,57.0336,56.9984,57.0195,24400.0
2014-08-25 14:40:00,80.88,80.91,80.88,80.9,17100.0,57.0125,57.0336,57.0125,57.0266,17100.0
2014-08-25 14:45:00,80.9,80.9,80.86,80.86,22200.0,57.0266,57.0266,56.9984,56.9984,22200.0
2014-08-25 14:50:00,80.87,80.91,80.86,80.89,25000.0,57.0054,57.0336,56.9984,57.0195,25000.0
2014-08-25 14:55:00,80.89,80.91,80.89,80.9,34500.0,57.0195,57.0336,57.0195,57.0266,34500.0
2014-08-25 15:00:00,80.91,80.91,80.89,80.9,36500.0,57.0336,57.0336,57.0195,57.0266,36500.0
2014-08-25 15:05:00,80.91,80.91,80.86,80.88,29000.0,57.0336,57.0336,56.9984,57.0125,29000.0
2014-08-25 15:10:00,80.87,80.9,80.86,80.86,20400.0,57.0054,57.0266,56.9984,56.9984,20400.0
2014-08-25 15:15:00,80.86,80.89,80.84,80.88,23400.0,56.9984,57.0195,56.9843,57.0125,23400.0
2014-08-25 15:20:00,80.89,80.89,80.83,80.83,23900.0,57.0195,57.0195,56.9772,56.9772,23900.0
2014-08-25 15:25:00,80.83,80.89,80.82,80.88,29500.0,56.9772,57.0195,56.9702,57.0125,29500.0
2014-08-25 15:30:00,80.88,80.89,80.85,80.88,40500.0,57.0125,57.0195,56.9913,57.0125,40500.0
2014-08-25 15:35:00,80.89,80.9,80.85,80.88,52000.0,57.0195,57.0266,56.9913,57.0125,52000.0
2014-08-25 15:40:00,80.89,80.93,80.88,80.93,34800.0,57.0195,57.0477,57.0125,57.0477,34800.0
2014-08-25 15:45:00,80.92,80.92,80.88,80.89,64200.0,57.0407,57.0407,57.0125,57.0195,64200.0
2014-08-25 15:50:00,80.88,80.88,80.83,80.85,112900.0,57.0125,57.0125,56.9772,56.9913,112900.0
2014-08-25 15:55:00,80.84,80.85,80.77,80.82,524900.0,56.9843,56.9913,56.9349,56.9702,524900.0
2014-08-26 09:30:00,80.73,81.0,80.69,80.98,134900.0,56.9067,57.0971,56.8786,57.083,134900.0
2014-08-26 09:35:00,80.97,80.99,80.86,80.9,63100.0,57.0759,57.09,56.9984,57.0266,63100.0
2014-08-26 09:40:00,80.87,80.98,80.8,80.95,32700.0,57.0054,57.083,56.9561,57.0618,32700.0
2014-08-26 09:45:00,80.95,81.0,80.91,80.99,58000.0,57.0618,57.0971,57.0336,57.09,58000.0
2014-08-26 09:50:00,80.98,81.0,80.91,80.92,37300.0,57.083,57.0971,57.0336,57.0407,37300.0
2014-08-26 09:55:00,80.93,81.0,80.92,80.96,59600.0,57.0477,57.0971,57.0407,57.0689,59600.0
2014-08-26 10:00:00,80.95,81.0,80.92,80.96,114300.0,57.0618,57.0971,57.0407,57.0689,114300.0
2014-08-26 10:05:00,80.95,80.96,80.87,80.93,18200.0,57.0618,57.0689,57.0054,57.0477,18200.0
2014-08-26 10:10:00,80.93,80.96,80.88,80.91,28200.0,57.0477,57.0689,57.0125,57.0336,28200.0
2014-08-26 10:15:00,80.91,80.92,80.86,80.89,19500.0,57.0336,57.0407,56.9984,57.0195,19500.0
2014-08-26 10:20:00,80.89,80.89,80.83,80.83,15700.0,57.0195,57.0195,56.9772,56.9772,15700.0
2014-08-26 10:25:00,80.83,80.9,80.83,80.87,20700.0,56.9772,57.0266,56.9772,57.0054,20700.0
2014-08-26 10:30:00,80.87,80.9,80.86,80.87,27100.0,57.0054,57.0266,56.9984,57.0054,27100.0
2014-08-26 10:35:00,80.87,80.92,80.85,80.92,19300.0,57.0054,57.0407,56.9913,57.0407,19300.0
2014-08-26 10:40:00,80.93,80.95,80.9,80.9,57200.0,57.0477,57.0618,57.0266,57.0266,57200.0
2014-08-26 10:45:00,80.9,80.95,80.83,80.85,37600.0,57.0266,57.0618,56.9772,56.9913,37600.0
2014-08-26 10:50:00,80.84,80.93,80.83,80.92,37000.0,56.9843,57.0477,56.9772,57.0407,37000.0
2014-08-26 10:55:00,80.91,80.94,80.9,80.92,14900.0,57.0336,57.0548,57.0266,57.0407,14900.0
2014-08-26 11:00:00,80.92,80.93,80.9,80.9,21600.0,57.0407,57.0477,57.0266,57.0266,21600.0
2014-08-26 11:05:00,80.9,80.93,80.89,80.92,23400.0,57.0266,57.0477,57.0195,57.0407,23400.0
2014-08-26 11:10:00,80.92,80.93,80.89,80.91,42400.0,57.0407,57.0477,57.0195,57.0336,42400.0
2014-08-26 11:15:00,80.92,80.93,80.9,80.91,24000.0,57.0407,57.0477,57.0266,57.0336,24000.0
2014-08-26 11:20:00,80.91,80.92,80.87,80.89,27800.0,57.0336,57.0407,57.0054,57.0195,27800.0
2014-08-26 11:25:00,80.9,80.92,80.87,80.91,26100.0,57.0266,57.0407,57.0054,57.0336,26100.0
2014-08-26 11:30:00,80.91,80.93,80.87,80.92,18100.0,57.0336,57.0477,57.0054,57.0407,18100.0
2014-08-26 11:35:00,80.92,80.92,80.9,80.9,12400.0,57.0407,57.0407,57.0266,57.0266,12400.0
2014-08-26 11:40:00,80.9,80.91,80.83,80.84,24500.0,57.0266,57.0336,56.9772,56.9843,24500.0
2014-08-26 11:45:00,80.85,80.87,80.84,80.86,19400.0,56.9913,57.0054,56.9843,56.9984,19400.0
2014-08-26 11:50:00,80.86,80.9,80.85,80.87,11500.0,56.9984,57.0266,56.9913,57.0054,11500.0
2014-08-26 11:55:00,80.87,80.88,80.8,80.8,17300.0,57.0054,57.0125,56.9561,56.9561,17300.0
2014-08-26 12:00:00,80.79,80.81,80.76,80.78,18000.0,56.949,56.9631,56.9279,56.942,18000.0
2014-08-26 12:05:00,80.79,80.79,80.73,80.73,16800.0,56.949,56.949,56.9067,56.9067,16800.0
2014-08-26 12:10:00,80.73,80.74,80.72,80.72,8500.0,56.9067,56.9138,56.8997,56.8997,8500.0
2014-08-26 12:15:00,80.73,80.75,80.71,80.72,14800.0,56.9067,56.9208,56.8927,56.8997,14800.0
2014-08-26 12:20:00,80.71,80.75,80.71,80.73,17000.0,56.8927,56.9208,56.8927,56.9067,17000.0
2014-08-26 12:25:00,80.73,80.76,80.72,80.73,14700.0,56.9067,56.9279,56.8997,56.9067,14700.0
2014-08-26 12:30:00,80.72,80.73,80.69,80.7,15300.0,56.8997,56.9067,56.8786,56.8856,15300.0
2014-08-26 12:35:00,80.7,80.79,80.7,80.79,26500.0,56.8856,56.949,56.8856,56.949,26500.0
2014-08-26 12:40:00,80.77,80.78,80.73,80.74,11400.0,56.9349,56.942,56.9067,56.9138,11400.0
2014-08-26 12:45:00,80.74,80.8,80.73,80.8,22000.0,56.9138,56.9561,56.9067,56.9561,22000.0
2014-08-26 12:50:00,80.79,80.82,80.78,80.81,11200.0,56.949,56.9702,56.942,56.9631,11200.0
2014-08-26 12:55:00,80.8,80.82,80.78,80.8,25700.0,56.9561,56.9702,56.942,56.9561,25700.0
2014-08-26 13:00:00,80.79,80.84,80.78,80.81,16900.0,56.949,56.9843,56.942,56.9631,16900.0
2014-08-26 13:05:00,80.81,80.84,80.75,80.75,36400.0,56.9631,56.9843,56.9208,56.9208,36400.0
2014-08-26 13:10:00,80.75,80.77,80.73,80.76,15400.0,56.9208,56.9349,56.9067,56.9279,15400.0
2014-08-26 13:15:00,80.76,80.8,80.76,80.79,15600.0,56.9279,56.9561,56.9279,56.949,15600.0
2014-08-26 13:20:00,80.79,80.84,80.79,80.84,23900.0,56.949,56.9843,56.949,56.9843,23900.0
2014-08-26 13:25:00,80.83,80.87,80.81,80.82,55600.0,56.9772,57.0054,56.9631,56.9702,55600.0
2014-08-26 13:30:00,80.83,80.84,80.81,80.83,22600.0,56.9772,56.9843,56.9631,56.9772,22600.0
2014-08-26 13:35:00,80.83,80.83,80.77,80.77,16700.0,56.9772,56.9772,56.9349,56.9349,16700.0
2014-08-26 13:40:00,80.76,80.84,80.76,80.84,21300.0,56.9279,56.9843,56.9279,56.9843,21300.0
2014-08-26 13:45:00,80.83,80.84,80.79,80.81,21400.0,56.9772,56.9843,56.949,56.9631,21400.0
2014-08-26 13:50:00,80.8,80.83,80.8,80.83,24900.0,56.9561,56.9772,56.9561,56.9772,24900.0
2014-08-26 13:55:00,80.83,80.84,80.81,80.84,26600.0,56.9772,56.9843,56.9631,56.9843,26600.0
2014-08-26 14:00:00,80.83,80.84,80.83,80.84,22500.0,56.9772,56.9843,56.9772,56.9843,22500.0
2014-08-26 14:05:00,80.84,80.84,80.81,80.81,47100.0,56.9843,56.9843,56.9631,56.9631,47100.0
2014-08-26 14:10:00,80.81,80.84,80.81,80.84,31100.0,56.9631,56.9843,56.9631,56.9843,31100.0
2014-08-26 14:15:00,80.83,80.84,80.81,80.82,42900.0,56.9772,56.9843,56.9631,56.9702,42900.0
2014-08-26 14:20:00,80.82,80.83,80.81,80.83,20500.0,56.9702,56.9772,56.9631,56.9772,20500.0
2014-08-26 14:25:00,80.82,80.83,80.8,80.82,20200.0,56.9702,56.9772,56.9561,56.9702,20200.0
2014-08-26 14:30:00,80.82,80.83,80.78,80.79,33700.0,56.9702,56.9772,56.942,56.949,33700.0
2014-08-26 14:35:00,80.79,80.81,80.79,80.81,10600.0,56.949,56.9631,56.949,56.9631,10600.0
2014-08-26 14:40:00,80.81,80.82,80.77,80.78,33000.0,56.9631,56.9702,56.9349,56.942,33000.0
2014-08-26 14:45:00,80.78,80.81,80.77,80.79,16500.0,56.942,56.9631,56.9349,56.949,16500.0
2014-08-26 14:50:00,80.8,80.83,80.79,80.81,18200.0,56.9561,56.9772,56.949,56.9631,18200.0
2014-08-26 14:55:00,80.81,80.81,80.79,80.8,26800.0,56.9631,56.9631,56.949,56.9561,26800.0
2014-08-26 15:00:00,80.8,80.82,80.78,80.8,30700.0,56.9561,56.9702,56.942,56.9561,30700.0
2014-08-26 15:05:00,80.79,80.8,80.76,80.76,30000.0,56.949,56.9561,56.9279,56.9279,30000.0
2014-08-26 15:10:00,80.75,80.76,80.72,80.73,22400.0,56.9208,56.9279,56.8997,56.9067,22400.0
2014-08-26 15:15:00,80.73,80.74,80.68,80.7,45600.0,56.9067,56.9138,56.8715,56.8856,45600.0
2014-08-26 15:20:00,80.7,80.72,80.68,80.69,27900.0,56.8856,56.8997,56.8715,56.8786,27900.0
2014-08-26 15:25:00,80.68,80.71,80.65,80.66,34300.0,56.8715,56.8927,56.8504,56.8574,34300.0
2014-08-26 15:30:00,80.65,80.65,80.57,80.58,50400.0,56.8504,56.8504,56.794,56.801,50400.0
2014-08-26 15:35:00,80.59,80.65,80.57,80.57,48600.0,56.8081,56.8504,56.794,56.794,48600.0
2014-08-26 15:40:00,80.58,80.66,80.57,80.66,48300.0,56.801,56.8574,56.794,56.8574,48300.0
2014-08-26 15:45:00,80.65,80.65,80.58,80.6,58400.0,56.8504,56.8504,56.801,56.8151,58400.0
2014-08-26 15:50:00,80.59,80.62,80.58,80.6,121700.0,56.8081,56.8292,56.801,56.8151,121700.0
2014-08-26 15:55:00,80.6,80.61,80.53,80.56,180500.0,56.8151,56.8222,56.7658,56.7869,180500.0
2014-08-27 09:30:00,80.88,81.0,80.73,80.74,157000.0,57.0125,57.0971,56.9067,56.9138,157000.0
2014-08-27 09:35:00,80.76,80.8,80.66,80.71,33100.0,56.9279,56.9561,56.8574,56.8927,33100.0
2014-08-27 09:40:00,80.71,80.73,80.61,80.61,24300.0,56.8927,56.9067,56.8222,56.8222,24300.0
2014-08-27 09:45:00,80.63,80.76,80.62,80.72,34400.0,56.8363,56.9279,56.8292,56.8997,34400.0
2014-08-27 09:50:00,80.72,80.9,80.72,80.9,62000.0,56.8997,57.0266,56.8997,57.0266,62000.0
2014-08-27 09:55:00,80.9,80.99,80.84,80.99,60900.0,57.0266,57.09,56.9843,57.09,60900.0
2014-08-27 10:00:00,80.98,81.08,80.9,81.07,75300.0,57.083,57.1535,57.0266,57.1464,75300.0
2014-08-27 10:05:00,81.07,81.16,81.02,81.07,38900.0,57.1464,57.2099,57.1112,57.1464,38900.0
2014-08-27 10:10:00,81.07,81.08,81.0,81.02,33000.0,57.1464,57.1535,57.0971,57.1112,33000.0
2014-08-27 10:15:00,81.03,81.09,81.02,81.06,36700.0,57.1182,57.1605,57.1112,57.1394,36700.0
2014-08-27 10:20:00,81.05,81.1,81.03,81.06,34900.0,57.1323,57.1676,57.1182,57.1394,34900.0
2014-08-27 10:25:00,81.06,81.07,80.9,80.9,26500.0,57.1394,57.1464,57.0266,57.0266,26500.0
2014-08-27 10:30:00,80.92,80.99,80.91,80.97,22400.0,57.0407,57.09,57.0336,57.0759,22400.0
2014-08-27 10:35:00,80.97,81.09,80.97,81.09,21000.0,57.0759,57.1605,57.0759,57.1605,21000.0
2014-08-27 10:40:00,81.09,81.19,81.08,81.18,34800.0,57.1605,57.231,57.1535,57.224,34800.0
2014-08-27 10:45:00,81.19,81.27,81.17,81.26,36200.0,57.231,57.2874,57.2169,57.2803,36200.0
2014-08-27 10:50:00,81.27,81.28,81.22,81.23,35000.0,57.2874,57.2944,57.2522,57.2592,35000.0
2014-08-27 10:55:00,81.23,81.23,81.15,81.2,35400.0,57.2592,57.2592,57.2028,57.2381,35400.0
2014-08-27 11:00:00,81.2,81.39,81.2,81.37,71300.0,57.2381,57.372,57.2381,57.3579,71300.0
2014-08-27 11:05:00,81.37,81.37,81.32,81.34,15800.0,57.3579,57.3579,57.3226,57.3367,15800.0
2014-08-27 11:10:00,81.34,81.4,81.34,81.39,29000.0,57.3367,57.379,57.3367,57.372,29000.0
2014-08-27 11:15:00,81.39,81.47,81.39,81.46,28500.0,57.372,57.4284,57.372,57.4213,28500.0
2014-08-27 11:20:00,81.47,81.47,81.42,81.42,28100.0,57.4284,57.4284,57.3931,57.3931,28100.0
2014-08-27 11:25:00,81.43,81.44,81.4,81.4,102800.0,57.4002,57.4072,57.379,57.379,102800.0
2014-08-27 11:30:00,81.4,81.4,81.23,81.23,25800.0,57.379,57.379,57.2592,57.2592,25800.0
2014-08-27 11:35:00,81.24,81.27,81.19,81.27,19300.0,57.2662,57.2874,57.231,57.2874,19300.0
2014-08-27 11:40:00,81.27,81.27,81.21,81.21,14700.0,57.2874,57.2874,57.2451,57.2451,14700.0
2014-08-27 11:45:00,81.21,81.27,81.21,81.23,14300.0,57.2451,57.2874,57.2451,57.2592,14300.0
2014-08-27 11:50:00,81.25,81.26,81.21,81.23,16100.0,57.2733,57.2803,57.2451,57.2592,16100.0
2014-08-27 11:55:00,81.24,81.29,81.23,81.25,15600.0,57.2662,57.3015,57.2592,57.2733,15600.0
2014-08-27 12:00:00,81.25,81.25,81.19,81.19,13100.0,57.2733,57.2733,57.231,57.231,13100.0
2014-08-27 12:05:00,81.18,81.2,81.07,81.08,21900.0,57.224,57.2381,57.1464,57.1535,21900.0
2014-08-27 12:10:00,81.08,81.14,81.07,81.14,12800.0,57.1535,57.1958,57.1464,57.1958,12800.0
2014-08-27 12:15:00,81.14,81.16,81.11,81.11,21200.0,57.1958,57.2099,57.1746,57.1746,21200.0
2014-08-27 12:20:00,81.12,81.17,81.11,81.16,19800.0,57.1817,57.2169,57.1746,57.2099,19800.0
2014-08-27 12:25:00,81.17,81.21,81.16,81.2,12400.0,57.2169,57.2451,57.2099,57.2381,12400.0
2014-08-27 12:30:00,81.2,81.2,81.16,81.19,15000.0,57.2381,57.2381,57.2099,57.231,15000.0
2014-08-27 12:35:00,81.18,81.19,81.15,81.19,21400.0,57.224,57.231,57.2028,57.231,21400.0
2014-08-27 12:40:00,81.19,81.25,81.19,81.24,23400.0,57.231,57.2733,57.231,57.2662,23400.0
2014-08-27 12:45:00,81.24,81.25,81.19,81.2,10800.0,57.2662,57.2733,57.231,57.2381,10800.0
2014-08-27 12:50:00,81.2,81.22,81.19,81.21,9900.0,57.2381,57.2522,57.231,57.2451,9900.0
2014-08-27 12:55:00,81.21,81.25,81.2,81.22,13500.0,57.2451,57.2733,57.2381,57.2522,13500.0
2014-08-27 13:00:00,81.22,81.24,81.22,81.24,10100.0,57.2522,57.2662,57.2522,57.2662,10100.0
2014-08-27 13:05:00,81.25,81.28,81.23,81.23,16900.0,57.2733,57.2944,57.2592,57.2592,16900.0
2014-08-27 13:10:00,81.23,81.31,81.23,81.26,19000.0,57.2592,57.3156,57.2592,57.2803,19000.0
2014-08-27 13:15:00,81.25,81.26,81.21,81.22,10700.0,57.2733,57.2803,57.2451,57.2522,10700.0
2014-08-27 13:20:00,81.23,81.23,81.18,81.18,5300.0,57.2592,57.2592,57.224,57.224,5300.0
2014-08-27 13:25:00,81.18,81.21,81.16,81.2,10200.0,57.224,57.2451,57.2099,57.2381,10200.0
2014-08-27 13:30:00,81.21,81.21,81.16,81.16,16700.0,57.2451,57.2451,57.2099,57.2099,16700.0
2014-08-27 13:35:00,81.17,81.18,81.14,81.18,11700.0,57.2169,57.224,57.1958,57.224,11700.0
2014-08-27 13:40:00,81.17,81.17,81.13,81.17,14800.0,57.2169,57.2169,57.1887,57.2169,14800.0
2014-08-27 13:45:00,81.16,81.18,81.13,81.13,12100.0,57.2099,57.224,57.1887,57.1887,12100.0
2014-08-27 13:50:00,81.13,81.13,81.1,81.11,15500.0,57.1887,57.1887,57.1676,57.1746,15500.0
2014-08-27 13:55:00,81.11,81.12,81.09,81.12,39500.0,57.1746,57.1817,57.1605,57.1817,39500.0
2014-08-27 14:00:00,81.12,81.15,81.08,81.08,19900.0,57.1817,57.2028,57.1535,57.1535,19900.0
2014-08-27 14:05:00,81.07,81.1,81.06,81.1,17100.0,57.1464,57.1676,57.1394,57.1676,17100.0
2014-08-27 14:10:00,81.1,81.17,81.1,81.16,13800.0,57.1676,57.2169,57.1676,57.2099,13800.0
2014-08-27 14:15:00,81.16,81.16,81.1,81.1,23300.0,57.2099,57.2099,57.1676,57.1676,23300.0
2014-08-27 14:20:00,81.11,81.17,81.09,81.16,15200.0,57.1746,57.2169,57.1605,57.2099,15200.0
2014-08-27 14:25:00,81.16,81.17,81.15,81.16,9800.0,57.2099,57.2169,57.2028,57.2099,9800.0
2014-08-27 14:30:00,81.15,81.2,81.14,81.17,18500.0,57.2028,57.2381,57.1958,57.2169,18500.0
2014-08-27 14:35:00,81.17,81.17,81.13,81.13,12700.0,57.2169,57.2169,57.1887,57.1887,12700.0
2014-08-27 14:40:00,81.13,81.13,81.06,81.09,19600.0,57.1887,57.1887,57.1394,57.1605,19600.0
2014-08-27 14:45:00,81.08,81.09,81.05,81.05,15100.0,57.1535,57.1605,57.1323,57.1323,15100.0
2014-08-27 14:50:00,81.06,81.08,81.04,81.05,26200.0,57.1394,57.1535,57.1253,57.1323,26200.0
2014-08-27 14:55:00,81.04,81.06,80.89,80.89,49300.0,57.1253,57.1394,57.0195,57.0195,49300.0
2014-08-27 15:00:00,80.89,80.93,80.88,80.92,28600.0,57.0195,57.0477,57.0125,57.0407,28600.0
2014-08-27 15:05:00,80.92,80.93,80.87,80.93,18700.0,57.0407,57.0477,57.0054,57.0477,18700.0
2014-08-27 15:10:00,80.93,80.95,80.92,80.94,17800.0,57.0477,57.0618,57.0407,57.0548,17800.0
2014-08-27 15:15:00,80.94,80.95,80.89,80.94,19600.0,57.0548,57.0618,57.0195,57.0548,19600.0
2014-08-27 15:20:00,80.95,80.98,80.92,80.97,42700.0,57.0618,57.083,57.0407,57.0759,42700.0
2014-08-27 15:25:00,80.97,81.02,80.95,81.01,22800.0,57.0759,57.1112,57.0618,57.1041,22800.0
2014-08-27 15:30:00,81.0,81.0,80.93,80.94,22700.0,57.0971,57.0971,57.0477,57.0548,22700.0
2014-08-27 15:35:00,80.93,80.96,80.88,80.92,131900.0,57.0477,57.0689,57.0125,57.0407,131900.0
2014-08-27 15:40:00,80.92,80.99,80.92,80.99,40700.0,57.0407,57.09,57.0407,57.09,40700.0
2014-08-27 15:45:00,80.99,81.01,80.97,81.0,82200.0,57.09,57.1041,57.0759,57.0971,82200.0
2014-08-27 15:50:00,81.0,81.02,80.99,81.02,103500.0,57.0971,57.1112,57.09,57.1112,103500.0
2014-08-27 15:55:00,81.03,81.05,81.0,81.02,158700.0,57.1182,57.1323,57.0971,57.1112,158700.0
2014-08-28 09:30:00,80.89,81.0,80.76,80.77,116100.0,57.0195,57.0971,56.9279,56.9349,116100.0
2014-08-28 09:35:00,80.79,80.82,80.71,80.77,47200.0,56.949,56.9702,56.8927,56.9349,47200.0
2014-08-28 09:40:00,80.76,80.76,80.67,80.72,40900.0,56.9279,56.9279,56.8645,56.8997,40900.0
2014-08-28 09:45:00,80.72,80.76,80.69,80.73,29200.0,56.8997,56.9279,56.8786,56.9067,29200.0
2014-08-28 09:50:00,80.74,80.82,80.73,80.77,28400.0,56.9138,56.9702,56.9067,56.9349,28400.0
2014-08-28 09:55:00,80.79,80.83,80.77,80.77,38000.0,56.949,56.9772,56.9349,56.9349,38000.0
2014-08-28 10:00:00,80.8,80.84,80.74,80.79,45200.0,56.9561,56.9843,56.9138,56.949,45200.0
2014-08-28 10:05:00,80.82,80.83,80.74,80.75,63600.0,56.9702,56.9772,56.9138,56.9208,63600.0
2014-08-28 10:10:00,80.75,80.76,80.65,80.67,56900.0,56.9208,56.9279,56.8504,56.8645,56900.0
2014-08-28 10:15:00,80.66,80.69,80.62,80.64,66200.0,56.8574,56.8786,56.8292,56.8433,66200.0
2014-08-28 10:20:00,80.63,80.67,80.61,80.64,24800.0,56.8363,56.8645,56.8222,56.8433,24800.0
2014-08-28 10:25:00,80.65,80.67,80.62,80.63,24000.0,56.8504,56.8645,56.8292,56.8363,24000.0
2014-08-28 10:30:00,80.65,80.65,80.6,80.62,15900.0,56.8504,56.8504,56.8151,56.8292,15900.0
2014-08-28 10:35:00,80.64,80.67,80.59,80.64,18200.0,56.8433,56.8645,56.8081,56.8433,18200.0
2014-08-28 10:40:00,80.63,80.68,80.62,80.65,16500.0,56.8363,56.8715,56.8292,56.8504,16500.0
2014-08-28 10:45:00,80.64,80.72,80.61,80.7,33500.0,56.8433,56.8997,56.8222,56.8856,33500.0
2014-08-28 10:50:00,80.7,80.72,80.65,80.71,43000.0,56.8856,56.8997,56.8504,56.8927,43000.0
2014-08-28 10:55:00,80.73,80.75,80.65,80.65,49700.0,56.9067,56.9208,56.8504,56.8504,49700.0
2014-08-28 11:00:00,80.66,80.7,80.63,80.64,32400.0,56.8574,56.8856,56.8363,56.8433,32400.0
2014-08-28 11:05:00,80.64,80.64,80.59,80.59,33400.0,56.8433,56.8433,56.8081,56.8081,33400.0
2014-08-28 11:10:00,80.61,80.65,80.59,80.61,16500.0,56.8222,56.8504,56.8081,56.8222,16500.0
2014-08-28 11:15:00,80.63,80.63,80.56,80.6,38400.0,56.8363,56.8363,56.7869,56.8151,38400.0
2014-08-28 11:20:00,80.59,80.66,80.59,80.66,12500.0,56.8081,56.8574,56.8081,56.8574,12500.0
2014-08-28 11:25:00,80.66,80.7,80.63,80.68,18200.0,56.8574,56.8856,56.8363,56.8715,18200.0
2014-08-28 11:30:00,80.68,80.72,80.65,80.65,16500.0,56.8715,56.8997,56.8504,56.8504,16500.0
2014-08-28 11:35:00,80.64,80.73,80.64,80.7,16600.0,56.8433,56.9067,56.8433,56.8856,16600.0
2014-08-28 11:40:00,80.69,80.7,80.63,80.68,19400.0,56.8786,56.8856,56.8363,56.8715,19400.0
2014-08-28 11:45:00,80.67,80.68,80.62,80.62,17500.0,56.8645,56.8715,56.8292,56.8292,17500.0
2014-08-28 11:50:00,80.61,80.7,80.61,80.64,19000.0,56.8222,56.8856,56.8222,56.8433,19000.0
2014-08-28 11:55:00,80.64,80.64,80.59,80.59,19600.0,56.8433,56.8433,56.8081,56.8081,19600.0
2014-08-28 12:00:00,80.6,80.63,80.57,80.57,114300.0,56.8151,56.8363,56.794,56.794,114300.0
2014-08-28 12:05:00,80.58,80.59,80.56,80.56,29000.0,56.801,56.8081,56.7869,56.7869,29000.0
2014-08-28 12:10:00,80.56,80.58,80.55,80.56,39200.0,56.7869,56.801,56.7799,56.7869,39200.0
2014-08-28 12:15:00,80.55,80.61,80.54,80.6,26100.0,56.7799,56.8222,56.7728,56.8151,26100.0
2014-08-28 12:20:00,80.59,80.62,80.58,80.62,41300.0,56.8081,56.8292,56.801,56.8292,41300.0
2014-08-28 12:25:00,80.62,80.62,80.6,80.62,41000.0,56.8292,56.8292,56.8151,56.8292,41000.0
2014-08-28 12:30:00,80.63,80.64,80.58,80.58,28800.0,56.8363,56.8433,56.801,56.801,28800.0
2014-08-28 12:35:00,80.59,80.61,80.55,80.6,19400.0,56.8081,56.8222,56.7799,56.8151,19400.0
2014-08-28 12:40:00,80.6,80.62,80.58,80.59,24200.0,56.8151,56.8292,56.801,56.8081,24200.0
2014-08-28 12:45:00,80.6,80.66,80.58,80.62,22700.0,56.8151,56.8574,56.801,56.8292,22700.0
2014-08-28 12:50:00,80.63,80.65,80.62,80.64,17100.0,56.8363,56.8504,56.8292,56.8433,17100.0
2014-08-28 12:55:00,80.64,80.66,80.63,80.64,15600.0,56.8433,56.8574,56.8363,56.8433,15600.0
2014-08-28 13:00:00,80.65,80.65,80.62,80.62,13400.0,56.8504,56.8504,56.8292,56.8292,13400.0
2014-08-28 13:05:00,80.61,80.66,80.61,80.65,14500.0,56.8222,56.8574,56.8222,56.8504,14500.0
2014-08-28 13:10:00,80.65,80.66,80.61,80.63,38900.0,56.8504,56.8574,56.8222,56.8363,38900.0
2014-08-28 13:15:00,80.63,80.66,80.62,80.65,24500.0,56.8363,56.8574,56.8292,56.8504,24500.0
2014-08-28 13:20:00,80.65,80.67,80.63,80.63,24900.0,56.8504,56.8645,56.8363,56.8363,24900.0
2014-08-28 13:25:00,80.63,80.73,80.63,80.73,10700.0,56.8363,56.9067,56.8363,56.9067,10700.0
2014-08-28 13:30:00,80.73,80.73,80.69,80.7,12600.0,56.9067,56.9067,56.8786,56.8856,12600.0
2014-08-28 13:35:00,80.71,80.73,80.66,80.68,29800.0,56.8927,56.9067,56.8574,56.8715,29800.0
2014-08-28 13:40:00,80.69,80.75,80.69,80.75,19300.0,56.8786,56.9208,56.8786,56.9208,19300.0
2014-08-28 13:45:00,80.75,80.75,80.71,80.73,13400.0,56.9208,56.9208,56.8927,56.9067,13400.0
2014-08-28 13:50:00,80.74,80.75,80.69,80.7,17800.0,56.9138,56.9208,56.8786,56.8856,17800.0
2014-08-28 13:55:00,80.7,80.7,80.66,80.67,12400.0,56.8856,56.8856,56.8574,56.8645,12400.0
2014-08-28 14:00:00,80.67,80.68,80.63,80.63,11500.0,56.8645,56.8715,56.8363,56.8363,11500.0
2014-08-28 14:05:00,80.63,80.66,80.63,80.65,13000.0,56.8363,56.8574,56.8363,56.8504,13000.0
2014-08-28 14:10:00,80.65,80.67,80.63,80.67,11200.0,56.8504,56.8645,56.8363,56.8645,11200.0
2014-08-28 14:15:00,80.67,80.67,80.66,80.67,9900.0,56.8645,56.8645,56.8574,56.8645,9900.0
2014-08-28 14:20:00,80.67,80.68,80.64,80.66,20500.0,56.8645,56.8715,56.8433,56.8574,20500.0
2014-08-28 14:25:00,80.66,80.68,80.66,80.66,10800.0,56.8574,56.8715,56.8574,56.8574,10800.0
2014-08-28 14:30:00,80.66,80.69,80.66,80.68,16900.0,56.8574,56.8786,56.8574,56.8715,16900.0
2014-08-28 14:35:00,80.68,80.68,80.64,80.66,19600.0,56.8715,56.8715,56.8433,56.8574,19600.0
2014-08-28 14:40:00,80.66,80.67,80.63,80.66,24700.0,56.8574,56.8645,56.8363,56.8574,24700.0
2014-08-28 14:45:00,80.66,80.66,80.64,80.64,12400.0,56.8574,56.8574,56.8433,56.8433,12400.0
2014-08-28 14:50:00,80.65,80.68,80.63,80.66,16100.0,56.8504,56.8715,56.8363,56.8574,16100.0
2014-08-28 14:55:00,80.65,80.66,80.61,80.64,40000.0,56.8504,56.8574,56.8222,56.8433,40000.0
2014-08-28 15:00:00,80.64,80.67,80.61,80.65,22000.0,56.8433,56.8645,56.8222,56.8504,22000.0
2014-08-28 15:05:00,80.65,80.69,80.63,80.63,25200.0,56.8504,56.8786,56.8363,56.8363,25200.0
2014-08-28 15:10:00,80.63,80.65,80.6,80.64,22200.0,56.8363,56.8504,56.8151,56.8433,22200.0
2014-08-28 15:15:00,80.63,80.67,80.63,80.65,31300.0,56.8363,56.8645,56.8363,56.8504,31300.0
2014-08-28 15:20:00,80.64,80.71,80.64,80.67,31500.0,56.8433,56.8927,56.8433,56.8645,31500.0
2014-08-28 15:25:00,80.68,80.68,80.64,80.65,29600.0,56.8715,56.8715,56.8433,56.8504,29600.0
2014-08-28 15:30:00,80.64,80.71,80.64,80.68,37400.0,56.8433,56.8927,56.8433,56.8715,37400.0
2014-08-28 15:35:00,80.69,80.7,80.65,80.67,31700.0,56.8786,56.8856,56.8504,56.8645,31700.0
2014-08-28 15:40:00,80.67,80.68,80.63,80.66,63500.0,56.8645,56.8715,56.8363,56.8574,63500.0
2014-08-28 15:45:00,80.66,80.66,80.6,80.6,55900.0,56.8574,56.8574,56.8151,56.8151,55900.0
2014-08-28 15:50:00,80.61,80.63,80.58,80.61,65100.0,56.8222,56.8363,56.801,56.8222,65100.0
2014-08-28 15:55:00,80.6,80.68,80.58,80.67,166600.0,56.8151,56.8715,56.801,56.8645,166600.0
2014-08-29 09:30:00,80.87,80.87,80.66,80.84,88300.0,57.0054,57.0054,56.8574,56.9843,88300.0
2014-08-29 09:35:00,80.83,80.93,80.78,80.92,24300.0,56.9772,57.0477,56.942,57.0407,24300.0
2014-08-29 09:40:00,80.93,81.07,80.89,80.94,56900.0,57.0477,57.1464,57.0195,57.0548,56900.0
2014-08-29 09:45:00,80.91,80.92,80.78,80.79,22600.0,57.0336,57.0407,56.942,56.949,22600.0
2014-08-29 09:50:00,80.8,80.85,80.72,80.79,16800.0,56.9561,56.9913,56.8997,56.949,16800.0
2014-08-29 09:55:00,80.81,80.93,80.76,80.87,26200.0,56.9631,57.0477,56.9279,57.0054,26200.0
2014-08-29 10:00:00,80.88,80.95,80.82,80.88,24800.0,57.0125,57.0618,56.9702,57.0125,24800.0
2014-08-29 10:05:00,80.88,80.94,80.85,80.91,17400.0,57.0125,57.0548,56.9913,57.0336,17400.0
2014-08-29 10:10:00,80.91,80.93,80.83,80.92,16500.0,57.0336,57.0477,56.9772,57.0407,16500.0
2014-08-29 10:15:00,80.91,80.96,80.85,80.89,20800.0,57.0336,57.0689,56.9913,57.0195,20800.0
2014-08-29 10:20:00,80.9,80.95,80.86,80.86,68600.0,57.0266,57.0618,56.9984,56.9984,68600.0
2014-08-29 10:25:00,80.85,80.97,80.85,80.91,14800.0,56.9913,57.0759,56.9913,57.0336,14800.0
2014-08-29 10:30:00,80.92,81.0,80.88,80.99,24700.0,57.0407,57.0971,57.0125,57.09,24700.0
2014-08-29 10:35:00,80.98,81.0,80.93,81.0,27500.0,57.083,57.0971,57.0477,57.0971,27500.0
2014-08-29 10:40:00,80.99,81.03,80.98,81.01,34100.0,57.09,57.1182,57.083,57.1041,34100.0
2014-08-29 10:45:00,81.01,81.05,80.99,81.05,15200.0,57.1041,57.1323,57.09,57.1323,15200.0
2014-08-29 10:50:00,81.05,81.07,80.96,80.97,19300.0,57.1323,57.1464,57.0689,57.0759,19300.0
2014-08-29 10:55:00,80.97,81.0,80.93,80.99,18000.0,57.0759,57.0971,57.0477,57.09,18000.0
2014-08-29 11:00:00,81.0,81.01,80.9,80.91,20300.0,57.0971,57.1041,57.0266,57.0336,20300.0
2014-08-29 11:05:00,80.92,80.95,80.85,80.92,16700.0,57.0407,57.0618,56.9913,57.0407,16700.0
2014-08-29 11:10:00,80.93,80.97,80.87,80.95,24600.0,57.0477,57.0759,57.0054,57.0618,24600.0
2014-08-29 11:15:00,80.96,80.97,80.83,80.84,16200.0,57.0689,57.0759,56.9772,56.9843,16200.0
2014-08-29 11:20:00,80.85,80.95,80.85,80.93,21800.0,56.9913,57.0618,56.9913,57.0477,21800.0
2014-08-29 11:25:00,80.93,80.98,80.88,80.97,13300.0,57.0477,57.083,57.0125,57.0759,13300.0
2014-08-29 11:30:00,80.97,81.01,80.95,81.01,13700.0,57.0759,57.1041,57.0618,57.1041,13700.0
2014-08-29 11:35:00,81.0,81.09,81.0,81.06,22400.0,57.0971,57.1605,57.0971,57.1394,22400.0
2014-08-29 11:40:00,81.07,81.09,81.06,81.07,23200.0,57.1464,57.1605,57.1394,57.1464,23200.0
2014-08-29 11:45:00,81.07,81.1,81.05,81.09,14200.0,57.1464,57.1676,57.1323,57.1605,14200.0
2014-08-29 11:50:00,81.09,81.13,81.07,81.12,12200.0,57.1605,57.1887,57.1464,57.1817,12200.0
2014-08-29 11:55:00,81.12,81.12,81.08,81.1,13900.0,57.1817,57.1817,57.1535,57.1676,13900.0
2014-08-29 12:00:00,81.1,81.14,81.1,81.12,14300.0,57.1676,57.1958,57.1676,57.1817,14300.0
2014-08-29 12:05:00,81.12,81.13,81.07,81.09,15000.0,57.1817,57.1887,57.1464,57.1605,15000.0
2014-08-29 12:10:00,81.09,81.1,81.06,81.06,12400.0,57.1605,57.1676,57.1394,57.1394,12400.0
2014-08-29 12:15:00,81.06,81.09,81.05,81.07,42600.0,57.1394,57.1605,57.1323,57.1464,42600.0
2014-08-29 12:20:00,81.07,81.12,81.06,81.1,10000.0,57.1464,57.1817,57.1394,57.1676,10000.0
2014-08-29 12:25:00,81.09,81.09,81.04,81.06,21500.0,57.1605,57.1605,57.1253,57.1394,21500.0
2014-08-29 12:30:00,81.06,81.06,81.0,81.01,7700.0,57.1394,57.1394,57.0971,57.1041,7700.0
2014-08-29 12:35:00,81.0,81.02,81.0,81.01,7500.0,57.0971,57.1112,57.0971,57.1041,7500.0
2014-08-29 12:40:00,80.99,81.01,80.98,81.01,12700.0,57.09,57.1041,57.083,57.1041,12700.0
2014-08-29 12:45:00,81.01,81.05,81.0,81.04,10900.0,57.1041,57.1323,57.0971,57.1253,10900.0
2014-08-29 12:50:00,81.05,81.08,81.04,81.08,5900.0,57.1323,57.1535,57.1253,57.1535,5900.0
2014-08-29 12:55:00,81.07,81.11,81.04,81.04,13600.0,57.1464,57.1746,57.1253,57.1253,13600.0
2014-08-29 13:00:00,81.05,81.08,81.04,81.06,27900.0,57.1323,57.1535,57.1253,57.1394,27900.0
2014-08-29 13:05:00,81.07,81.07,81.03,81.05,11100.0,57.1464,57.1464,57.1182,57.1323,11100.0
2014-08-29 13:10:00,81.05,81.07,81.04,81.05,7000.0,57.1323,57.1464,57.1253,57.1323,7000.0
2014-08-29 13:15:00,81.05,81.05,81.02,81.04,14200.0,57.1323,57.1323,57.1112,57.1253,14200.0
2014-08-29 13:20:00,81.04,81.06,81.02,81.05,11800.0,57.1253,57.1394,57.1112,57.1323,11800.0
2014-08-29 13:25:00,81.05,81.09,81.04,81.08,15000.0,57.1323,57.1605,57.1253,57.1535,15000.0
2014-08-29 13:30:00,81.08,81.1,81.04,81.04,31600.0,57.1535,57.1676,57.1253,57.1253,31600.0
2014-08-29 13:35:00,81.04,81.09,81.04,81.08,6500.0,57.1253,57.1605,57.1253,57.1535,6500.0
2014-08-29 13:40:00,81.09,81.1,81.07,81.08,15800.0,57.1605,57.1676,57.1464,57.1535,15800.0
2014-08-29 13:45:00,81.08,81.08,81.04,81.06,12800.0,57.1535,57.1535,57.1253,57.1394,12800.0
2014-08-29 13:50:00,81.07,81.08,81.01,81.06,9700.0,57.1464,57.1535,57.1041,57.1394,9700.0
2014-08-29 13:55:00,81.06,81.06,81.03,81.04,12100.0,57.1394,57.1394,57.1182,57.1253,12100.0
2014-08-29 14:00:00,81.03,81.08,81.02,81.06,13600.0,57.1182,57.1535,57.1112,57.1394,13600.0
2014-08-29 14:05:00,81.05,81.1,81.05,81.1,11500.0,57.1323,57.1676,57.1323,57.1676,11500.0
2014-08-29 14:10:00,81.09,81.1,81.07,81.1,9500.0,57.1605,57.1676,57.1464,57.1676,9500.0
2014-08-29 14:15:00,81.1,81.13,81.07,81.11,24300.0,57.1676,57.1887,57.1464,57.1746,24300.0
2014-08-29 14:20:00,81.1,81.11,81.08,81.08,10600.0,57.1676,57.1746,57.1535,57.1535,10600.0
2014-08-29 14:25:00,81.09,81.11,81.07,81.11,13100.0,57.1605,57.1746,57.1464,57.1746,13100.0
2014-08-29 14:30:00,81.1,81.11,81.08,81.08,11800.0,57.1676,57.1746,57.1535,57.1535,11800.0
2014-08-29 14:35:00,81.07,81.08,81.05,81.07,12900.0,57.1464,57.1535,57.1323,57.1464,12900.0
2014-08-29 14:40:00,81.06,81.06,81.01,81.03,24900.0,57.1394,57.1394,57.1041,57.1182,24900.0
2014-08-29 14:45:00,81.04,81.09,81.04,81.04,15000.0,57.1253,57.1605,57.1253,57.1253,15000.0
2014-08-29 14:50:00,81.05,81.07,81.04,81.07,25000.0,57.1323,57.1464,57.1253,57.1464,25000.0
2014-08-29 14:55:00,81.08,81.09,81.05,81.07,47200.0,57.1535,57.1605,57.1323,57.1464,47200.0
2014-08-29 15:00:00,81.06,81.1,81.05,81.05,24000.0,57.1394,57.1676,57.1323,57.1323,24000.0
2014-08-29 15:05:00,81.05,81.06,81.02,81.05,46900.0,57.1323,57.1394,57.1112,57.1323,46900.0
2014-08-29 15:10:00,81.05,81.06,81.03,81.06,24000.0,57.1323,57.1394,57.1182,57.1394,24000.0
2014-08-29 15:15:00,81.06,81.09,81.05,81.09,26500.0,57.1394,57.1605,57.1323,57.1605,26500.0
2014-08-29 15:20:00,81.08,81.08,81.04,81.04,24400.0,57.1535,57.1535,57.1253,57.1253,24400.0
2014-08-29 15:25:00,81.05,81.07,81.04,81.07,20700.0,57.1323,57.1464,57.1253,57.1464,20700.0
2014-08-29 15:30:00,81.07,81.11,81.06,81.11,35600.0,57.1464,57.1746,57.1394,57.1746,35600.0
2014-08-29 15:35:00,81.11,81.15,81.11,81.13,48200.0,57.1746,57.2028,57.1746,57.1887,48200.0
2014-08-29 15:40:00,81.13,81.15,81.13,81.15,38300.0,57.1887,57.2028,57.1887,57.2028,38300.0
2014-08-29 15:45:00,81.15,81.19,81.15,81.16,74300.0,57.2028,57.231,57.2028,57.2099,74300.0
2014-08-29 15:50:00,81.16,81.2,81.16,81.19,83500.0,57.2099,57.2381,57.2099,57.231,83500.0
2014-08-29 15:55:00,81.2,81.23,81.19,81.21,234800.0,57.2381,57.2592,57.231,57.2451,234800.0
2014-09-02 09:30:00,81.06,81.1,80.66,80.72,246500.0,57.1394,57.1676,56.8574,56.8997,246500.0
2014-09-02 09:35:00,80.74,80.74,80.5,80.57,69600.0,56.9138,56.9138,56.7446,56.794,69600.0
2014-09-02 09:40:00,80.58,80.92,80.58,80.91,63800.0,56.801,57.0407,56.801,57.0336,63800.0
2014-09-02 09:45:00,80.92,80.92,80.62,80.72,52000.0,57.0407,57.0407,56.8292,56.8997,52000.0
2014-09-02 09:50:00,80.74,80.77,80.62,80.64,74300.0,56.9138,56.9349,56.8292,56.8433,74300.0
2014-09-02 09:55:00,80.64,80.65,80.55,80.63,44300.0,56.8433,56.8504,56.7799,56.8363,44300.0
2014-09-02 10:00:00,80.63,80.63,80.47,80.52,93300.0,56.8363,56.8363,56.7235,56.7587,93300.0
2014-09-02 10:05:00,80.52,80.55,80.43,80.51,78200.0,56.7587,56.7799,56.6953,56.7517,78200.0
2014-09-02 10:10:00,80.52,80.56,80.45,80.56,35100.0,56.7587,56.7869,56.7094,56.7869,35100.0
2014-09-02 10:15:00,80.56,80.58,80.47,80.55,60200.0,56.7869,56.801,56.7235,56.7799,60200.0
2014-09-02 10:20:00,80.56,80.59,80.5,80.57,37200.0,56.7869,56.8081,56.7446,56.794,37200.0
2014-09-02 10:25:00,80.58,80.61,80.53,80.57,49000.0,56.801,56.8222,56.7658,56.794,49000.0
2014-09-02 10:30:00,80.56,80.66,80.51,80.66,43700.0,56.7869,56.8574,56.7517,56.8574,43700.0
2014-09-02 10:35:00,80.67,80.67,80.54,80.56,27500.0,56.8645,56.8645,56.7728,56.7869,27500.0
2014-09-02 10:40:00,80.54,80.63,80.54,80.62,39700.0,56.7728,56.8363,56.7728,56.8292,39700.0
2014-09-02 10:45:00,80.61,80.61,80.5,80.5,30700.0,56.8222,56.8222,56.7446,56.7446,30700.0
2014-09-02 10:50:00,80.5,80.53,80.44,80.47,80300.0,56.7446,56.7658,56.7023,56.7235,80300.0
2014-09-02 10:55:00,80.47,80.47,80.43,80.46,33200.0,56.7235,56.7235,56.6953,56.7164,33200.0
2014-09-02 11:00:00,80.47,80.49,80.41,80.42,40600.0,56.7235,56.7376,56.6812,56.6882,40600.0
2014-09-02 11:05:00,80.42,80.44,80.34,80.37,38100.0,56.6882,56.7023,56.6318,56.653,38100.0
2014-09-02 11:10:00,80.37,80.41,80.33,80.34,78200.0,56.653,56.6812,56.6248,56.6318,78200.0
2014-09-02 11:15:00,80.34,80.35,80.25,80.26,35200.0,56.6318,56.6389,56.5684,56.5754,35200.0
2014-09-02 11:20:00,80.26,80.32,80.23,80.24,24500.0,56.5754,56.6177,56.5543,56.5613,24500.0
2014-09-02 11:25:00,80.23,80.29,80.2,80.22,38000.0,56.5543,56.5966,56.5332,56.5472,38000.0
2014-09-02 11:30:00,80.23,80.3,80.23,80.3,26500.0,56.5543,56.6036,56.5543,56.6036,26500.0
2014-09-02 11:35:00,80.31,80.38,80.27,80.3,26800.0,56.6107,56.66,56.5825,56.6036,26800.0
2014-09-02 11:40:00,80.31,80.37,80.26,80.37,22200.0,56.6107,56.653,56.5754,56.653,22200.0
2014-09-02 11:45:00,80.37,80.38,80.28,80.28,63700.0,56.653,56.66,56.5895,56.5895,63700.0
2014-09-02 11:50:00,80.28,80.3,80.25,80.3,32400.0,56.5895,56.6036,56.5684,56.6036,32400.0
2014-09-02 11:55:00,80.3,80.32,80.26,80.28,28400.0,56.6036,56.6177,56.5754,56.5895,28400.0
2014-09-02 12:00:00,80.28,80.28,80.18,80.23,31600.0,56.5895,56.5895,56.5191,56.5543,31600.0
2014-09-02 12:05:00,80.23,80.23,80.19,80.19,25100.0,56.5543,56.5543,56.5261,56.5261,25100.0
2014-09-02 12:10:00,80.21,80.29,80.18,80.27,27200.0,56.5402,56.5966,56.5191,56.5825,27200.0
2014-09-02 12:15:00,80.27,80.31,80.24,80.31,25900.0,56.5825,56.6107,56.5613,56.6107,25900.0
2014-09-02 12:20:00,80.31,80.31,80.25,80.26,20100.0,56.6107,56.6107,56.5684,56.5754,20100.0
2014-09-02 12:25:00,80.26,80.31,80.25,80.3,15800.0,56.5754,56.6107,56.5684,56.6036,15800.0
2014-09-02 12:30:00,80.3,80.3,80.17,80.19,67100.0,56.6036,56.6036,56.512,56.5261,67100.0
2014-09-02 12:35:00,80.18,80.2,80.13,80.14,47200.0,56.5191,56.5332,56.4838,56.4909,47200.0
2014-09-02 12:40:00,80.13,80.15,80.12,80.13,35200.0,56.4838,56.4979,56.4768,56.4838,35200.0
2014-09-02 12:45:00,80.13,80.13,80.07,80.11,25000.0,56.4838,56.4838,56.4415,56.4697,25000.0
2014-09-02 12:50:00,80.11,80.11,80.05,80.09,28500.0,56.4697,56.4697,56.4274,56.4556,28500.0
2014-09-02 12:55:00,80.06,80.06,80.01,80.02,43000.0,56.4345,56.4345,56.3992,56.4063,43000.0
2014-09-02 13:00:00,80.02,80.03,79.94,79.96,66800.0,56.4063,56.4133,56.3499,56.364,66800.0
2014-09-02 13:05:00,79.95,80.01,79.95,79.98,30400.0,56.3569,56.3992,56.3569,56.3781,30400.0
2014-09-02 13:10:00,80.0,80.0,79.96,79.96,17800.0,56.3922,56.3922,56.364,56.364,17800.0
2014-09-02 13:15:00,79.96,79.98,79.92,79.96,22100.0,56.364,56.3781,56.3358,56.364,22100.0
2014-09-02 13:20:00,79.96,79.99,79.95,79.96,17800.0,56.364,56.3851,56.3569,56.364,17800.0
2014-09-02 13:25:00,79.96,79.96,79.88,79.89,38200.0,56.364,56.364,56.3076,56.3146,38200.0
2014-09-02 13:30:00,79.89,79.91,79.85,79.86,24600.0,56.3146,56.3287,56.2864,56.2935,24600.0
2014-09-02 13:35:00,79.85,79.86,79.81,79.83,40200.0,56.2864,56.2935,56.2582,56.2723,40200.0
2014-09-02 13:40:00,79.83,79.84,79.77,79.77,72100.0,56.2723,56.2794,56.23,56.23,72100.0
2014-09-02 13:45:00,79.78,79.8,79.77,79.79,33200.0,56.2371,56.2512,56.23,56.2441,33200.0
2014-09-02 13:50:00,79.78,79.8,79.77,79.79,67000.0,56.2371,56.2512,56.23,56.2441,67000.0
2014-09-02 13:55:00,79.8,79.84,79.78,79.83,56600.0,56.2512,56.2794,56.2371,56.2723,56600.0
2014-09-02 14:00:00,79.82,79.84,79.79,79.84,65400.0,56.2653,56.2794,56.2441,56.2794,65400.0
2014-09-02 14:05:00,79.84,79.9,79.8,79.81,81500.0,56.2794,56.3217,56.2512,56.2582,81500.0
2014-09-02 14:10:00,79.81,79.89,79.8,79.88,32700.0,56.2582,56.3146,56.2512,56.3076,32700.0
2014-09-02 14:15:00,79.88,79.88,79.81,79.83,59100.0,56.3076,56.3076,56.2582,56.2723,59100.0
2014-09-02 14:20:00,79.83,79.85,79.82,79.84,41700.0,56.2723,56.2864,56.2653,56.2794,41700.0
2014-09-02 14:25:00,79.85,79.88,79.81,79.82,46300.0,56.2864,56.3076,56.2582,56.2653,46300.0
2014-09-02 14:30:00,79.82,79.83,79.79,79.79,45400.0,56.2653,56.2723,56.2441,56.2441,45400.0
2014-09-02 14:35:00,79.8,79.81,79.79,79.8,35200.0,56.2512,56.2582,56.2441,56.2512,35200.0
2014-09-02 14:40:00,79.81,79.83,79.79,79.83,28300.0,56.2582,56.2723,56.2441,56.2723,28300.0
2014-09-02 14:45:00,79.83,79.88,79.81,79.86,32800.0,56.2723,56.3076,56.2582,56.2935,32800.0
2014-09-02 14:50:00,79.86,79.94,79.86,79.9,33500.0,56.2935,56.3499,56.2935,56.3217,33500.0
2014-09-02 14:55:00,79.9,79.97,79.9,79.96,29800.0,56.3217,56.371,56.3217,56.364,29800.0
2014-09-02 15:00:00,79.96,80.08,79.96,80.06,47600.0,56.364,56.4486,56.364,56.4345,47600.0
2014-09-02 15:05:00,80.06,80.1,80.04,80.09,37900.0,56.4345,56.4627,56.4204,56.4556,37900.0
2014-09-02 15:10:00,80.08,80.1,80.07,80.08,27900.0,56.4486,56.4627,56.4415,56.4486,27900.0
2014-09-02 15:15:00,80.07,80.13,80.05,80.12,32200.0,56.4415,56.4838,56.4274,56.4768,32200.0
2014-09-02 15:20:00,80.13,80.15,80.11,80.15,41700.0,56.4838,56.4979,56.4697,56.4979,41700.0
2014-09-02 15:25:00,80.14,80.18,80.11,80.11,44000.0,56.4909,56.5191,56.4697,56.4697,44000.0
2014-09-02 15:30:00,80.1,80.1,79.98,80.03,125800.0,56.4627,56.4627,56.3781,56.4133,125800.0
2014-09-02 15:35:00,80.03,80.05,80.0,80.01,58200.0,56.4133,56.4274,56.3922,56.3992,58200.0
2014-09-02 15:40:00,80.01,80.11,80.01,80.1,81600.0,56.3992,56.4697,56.3992,56.4627,81600.0
2014-09-02 15:45:00,80.1,80.11,80.06,80.09,100800.0,56.4627,56.4697,56.4345,56.4556,100800.0
2014-09-02 15:50:00,80.09,80.13,80.07,80.09,127300.0,56.4556,56.4838,56.4415,56.4556,127300.0
2014-09-02 15:55:00,80.09,80.22,80.05,80.2,415300.0,56.4556,56.5472,56.4274,56.5332,415300.0
2014-09-03 09:30:00,80.98,81.37,80.9,81.13,209100.0,57.083,57.3579,57.0266,57.1887,209100.0
2014-09-03 09:35:00,81.13,81.13,80.85,81.03,58800.0,57.1887,57.1887,56.9913,57.1182,58800.0
2014-09-03 09:40:00,81.02,81.15,80.84,80.84,60600.0,57.1112,57.2028,56.9843,56.9843,60600.0
2014-09-03 09:45:00,80.86,81.04,80.8,81.01,52200.0,56.9984,57.1253,56.9561,57.1041,52200.0
2014-09-03 09:50:00,81.0,81.01,80.81,80.88,37400.0,57.0971,57.1041,56.9631,57.0125,37400.0
2014-09-03 09:55:00,80.87,81.0,80.81,80.93,66700.0,57.0054,57.0971,56.9631,57.0477,66700.0
2014-09-03 10:00:00,80.94,81.1,80.91,80.96,131300.0,57.0548,57.1676,57.0336,57.0689,131300.0
2014-09-03 10:05:00,80.97,81.02,80.91,80.97,56700.0,57.0759,57.1112,57.0336,57.0759,56700.0
2014-09-03 10:10:00,80.97,81.06,80.96,81.02,80600.0,57.0759,57.1394,57.0689,57.1112,80600.0
2014-09-03 10:15:00,81.02,81.12,81.0,81.12,46700.0,57.1112,57.1817,57.0971,57.1817,46700.0
2014-09-03 10:20:00,81.13,81.15,80.99,81.03,88900.0,57.1887,57.2028,57.09,57.1182,88900.0
2014-09-03 10:25:00,81.02,81.02,80.89,80.98,33200.0,57.1112,57.1112,57.0195,57.083,33200.0
2014-09-03 10:30:00,80.99,81.03,80.93,80.95,48900.0,57.09,57.1182,57.0477,57.0618,48900.0
2014-09-03 10:35:00,80.95,81.0,80.94,80.97,47000.0,57.0618,57.0971,57.0548,57.0759,47000.0
2014-09-03 10:40:00,80.97,81.02,80.96,81.01,38800.0,57.0759,57.1112,57.0689,57.1041,38800.0
2014-09-03 10:45:00,81.02,81.02,80.93,80.97,50000.0,57.1112,57.1112,57.0477,57.0759,50000.0
2014-09-03 10:50:00,80.97,81.01,80.96,80.98,33100.0,57.0759,57.1041,57.0689,57.083,33100.0
2014-09-03 10:55:00,80.98,80.99,80.95,80.97,24100.0,57.083,57.09,57.0618,57.0759,24100.0
2014-09-03 11:00:00,80.98,81.04,80.95,80.96,34000.0,57.083,57.1253,57.0618,57.0689,34000.0
2014-09-03 11:05:00,80.97,81.04,80.97,81.02,23200.0,57.0759,57.1253,57.0759,57.1112,23200.0
2014-09-03 11:10:00,81.03,81.05,80.97,81.02,27300.0,57.1182,57.1323,57.0759,57.1112,27300.0
2014-09-03 11:15:00,81.02,81.02,80.95,80.98,31200.0,57.1112,57.1112,57.0618,57.083,31200.0
2014-09-03 11:20:00,80.99,81.03,80.97,81.02,26200.0,57.09,57.1182,57.0759,57.1112,26200.0
2014-09-03 11:25:00,81.04,81.05,80.95,80.96,33600.0,57.1253,57.1323,57.0618,57.0689,33600.0
2014-09-03 11:30:00,80.97,81.0,80.94,80.98,30900.0,57.0759,57.0971,57.0548,57.083,30900.0
2014-09-03 11:35:00,80.98,81.0,80.96,80.96,43400.0,57.083,57.0971,57.0689,57.0689,43400.0
2014-09-03 11:40:00,80.97,81.05,80.96,80.98,55600.0,57.0759,57.1323,57.0689,57.083,55600.0
2014-09-03 11:45:00,80.98,81.06,80.96,81.03,25500.0,57.083,57.1394,57.0689,57.1182,25500.0
2014-09-03 11:50:00,81.03,81.09,81.03,81.09,25100.0,57.1182,57.1605,57.1182,57.1605,25100.0
2014-09-03 11:55:00,81.09,81.09,80.99,80.99,31200.0,57.1605,57.1605,57.09,57.09,31200.0
2014-09-03 12:00:00,81.0,81.08,81.0,81.07,70400.0,57.0971,57.1535,57.0971,57.1464,70400.0
2014-09-03 12:05:00,81.07,81.09,81.03,81.07,22700.0,57.1464,57.1605,57.1182,57.1464,22700.0
2014-09-03 12:10:00,81.08,81.09,81.04,81.08,19400.0,57.1535,57.1605,57.1253,57.1535,19400.0
2014-09-03 12:15:00,81.09,81.13,81.08,81.13,17200.0,57.1605,57.1887,57.1535,57.1887,17200.0
2014-09-03 12:20:00,81.13,81.13,81.08,81.13,20400.0,57.1887,57.1887,57.1535,57.1887,20400.0
2014-09-03 12:25:00,81.13,81.18,81.12,81.18,24200.0,57.1887,57.224,57.1817,57.224,24200.0
2014-09-03 12:30:00,81.18,81.21,81.16,81.2,30500.0,57.224,57.2451,57.2099,57.2381,30500.0
2014-09-03 12:35:00,81.2,81.26,81.17,81.26,35900.0,57.2381,57.2803,57.2169,57.2803,35900.0
2014-09-03 12:40:00,81.26,81.29,81.24,81.29,50600.0,57.2803,57.3015,57.2662,57.3015,50600.0
2014-09-03 12:45:00,81.28,81.3,81.25,81.27,31400.0,57.2944,57.3085,57.2733,57.2874,31400.0
2014-09-03 12:50:00,81.27,81.28,81.23,81.25,25000.0,57.2874,57.2944,57.2592,57.2733,25000.0
2014-09-03 12:55:00,81.24,81.31,81.24,81.29,35300.0,57.2662,57.3156,57.2662,57.3015,35300.0
2014-09-03 13:00:00,81.29,81.3,81.21,81.23,33000.0,57.3015,57.3085,57.2451,57.2592,33000.0
2014-09-03 13:05:00,81.23,81.33,81.22,81.3,65300.0,57.2592,57.3297,57.2522,57.3085,65300.0
2014-09-03 13:10:00,81.3,81.33,81.28,81.3,23900.0,57.3085,57.3297,57.2944,57.3085,23900.0
2014-09-03 13:15:00,81.31,81.31,81.27,81.28,29700.0,57.3156,57.3156,57.2874,57.2944,29700.0
2014-09-03 13:20:00,81.29,81.29,81.24,81.25,25700.0,57.3015,57.3015,57.2662,57.2733,25700.0
2014-09-03 13:25:00,81.26,81.31,81.26,81.3,25200.0,57.2803,57.3156,57.2803,57.3085,25200.0
2014-09-03 13:30:00,81.3,81.35,81.29,81.33,32500.0,57.3085,57.3438,57.3015,57.3297,32500.0
2014-09-03 13:35:00,81.33,81.34,81.32,81.32,21700.0,57.3297,57.3367,57.3226,57.3226,21700.0
2014-09-03 13:40:00,81.33,81.34,81.23,81.24,37200.0,57.3297,57.3367,57.2592,57.2662,37200.0
2014-09-03 13:45:00,81.24,81.25,81.21,81.22,51700.0,57.2662,57.2733,57.2451,57.2522,51700.0
2014-09-03 13:50:00,81.21,81.21,81.15,81.15,40800.0,57.2451,57.2451,57.2028,57.2028,40800.0
2014-09-03 13:55:00,81.15,81.21,81.14,81.2,31500.0,57.2028,57.2451,57.1958,57.2381,31500.0
2014-09-03 14:00:00,81.2,81.21,81.18,81.18,36700.0,57.2381,57.2451,57.224,57.224,36700.0
2014-09-03 14:05:00,81.19,81.2,81.17,81.17,39100.0,57.231,57.2381,57.2169,57.2169,39100.0
2014-09-03 14:10:00,81.18,81.18,81.1,81.11,48800.0,57.224,57.224,57.1676,57.1746,48800.0
2014-09-03 14:15:00,81.12,81.13,81.05,81.05,93600.0,57.1817,57.1887,57.1323,57.1323,93600.0
2014-09-03 14:20:00,81.05,81.11,81.04,81.11,32400.0,57.1323,57.1746,57.1253,57.1746,32400.0
2014-09-03 14:25:00,81.11,81.13,81.05,81.07,45000.0,57.1746,57.1887,57.1323,57.1464,45000.0
2014-09-03 14:30:00,81.08,81.15,81.08,81.14,38300.0,57.1535,57.2028,57.1535,57.1958,38300.0
2014-09-03 14:35:00,81.15,81.19,81.14,81.18,25600.0,57.2028,57.231,57.1958,57.224,25600.0
2014-09-03 14:40:00,81.18,81.21,81.14,81.15,54700.0,57.224,57.2451,57.1958,57.2028,54700.0
2014-09-03 14:45:00,81.15,81.15,81.09,81.13,77800.0,57.2028,57.2028,57.1605,57.1887,77800.0
2014-09-03 14:50:00,81.13,81.15,81.11,81.14,20200.0,57.1887,57.2028,57.1746,57.1958,20200.0
2014-09-03 14:55:00,81.15,81.17,81.11,81.15,62500.0,57.2028,57.2169,57.1746,57.2028,62500.0
2014-09-03 15:00:00,81.15,81.17,81.08,81.12,37700.0,57.2028,57.2169,57.1535,57.1817,37700.0
2014-09-03 15:05:00,81.12,81.13,81.06,81.13,39900.0,57.1817,57.1887,57.1394,57.1887,39900.0
2014-09-03 15:10:00,81.13,81.17,81.12,81.16,33200.0,57.1887,57.2169,57.1817,57.2099,33200.0
2014-09-03 15:15:00,81.15,81.16,81.12,81.15,41700.0,57.2028,57.2099,57.1817,57.2028,41700.0
2014-09-03 15:20:00,81.15,81.16,81.07,81.08,45500.0,57.2028,57.2099,57.1464,57.1535,45500.0
2014-09-03 15:25:00,81.08,81.1,81.02,81.02,46600.0,57.1535,57.1676,57.1112,57.1112,46600.0
2014-09-03 15:30:00,81.03,81.03,80.96,80.99,66600.0,57.1182,57.1182,57.0689,57.09,66600.0
2014-09-03 15:35:00,80.98,80.98,80.91,80.92,67400.0,57.083,57.083,57.0336,57.0407,67400.0
2014-09-03 15:40:00,80.92,80.93,80.85,80.86,76100.0,57.0407,57.0477,56.9913,56.9984,76100.0
2014-09-03 15:45:00,80.86,80.87,80.81,80.82,107800.0,56.9984,57.0054,56.9631,56.9702,107800.0
2014-09-03 15:50:00,80.82,80.89,80.81,80.81,143200.0,56.9702,57.0195,56.9631,56.9631,143200.0
2014-09-03 15:55:00,80.81,80.89,80.81,80.89,220900.0,56.9631,57.0195,56.9631,57.0195,220900.0
2014-09-04 09:30:00,81.14,81.24,80.77,80.79,116100.0,57.1958,57.2662,56.9349,56.949,116100.0
2014-09-04 09:35:00,80.78,80.8,80.67,80.77,67500.0,56.942,56.9561,56.8645,56.9349,67500.0
2014-09-04 09:40:00,80.77,80.88,80.73,80.88,39900.0,56.9349,57.0125,56.9067,57.0125,39900.0
2014-09-04 09:45:00,80.89,81.02,80.79,80.83,76400.0,57.0195,57.1112,56.949,56.9772,76400.0
2014-09-04 09:50:00,80.81,81.06,80.81,80.98,27000.0,56.9631,57.1394,56.9631,57.083,27000.0
2014-09-04 09:55:00,80.98,80.99,80.82,80.84,32300.0,57.083,57.09,56.9702,56.9843,32300.0
2014-09-04 10:00:00,80.84,80.86,80.71,80.74,37300.0,56.9843,56.9984,56.8927,56.9138,37300.0
2014-09-04 10:05:00,80.75,80.82,80.74,80.8,17100.0,56.9208,56.9702,56.9138,56.9561,17100.0
2014-09-04 10:10:00,80.82,80.94,80.78,80.88,31400.0,56.9702,57.0548,56.942,57.0125,31400.0
2014-09-04 10:15:00,80.88,80.91,80.71,80.71,48200.0,57.0125,57.0336,56.8927,56.8927,48200.0
2014-09-04 10:20:00,80.71,80.71,80.63,80.7,43700.0,56.8927,56.8927,56.8363,56.8856,43700.0
2014-09-04 10:25:00,80.71,80.87,80.71,80.8,36900.0,56.8927,57.0054,56.8927,56.9561,36900.0
2014-09-04 10:30:00,80.79,80.88,80.77,80.87,37800.0,56.949,57.0125,56.9349,57.0054,37800.0
2014-09-04 10:35:00,80.87,80.91,80.84,80.9,30600.0,57.0054,57.0336,56.9843,57.0266,30600.0
2014-09-04 10:40:00,80.9,80.95,80.87,80.94,36000.0,57.0266,57.0618,57.0054,57.0548,36000.0
2014-09-04 10:45:00,80.94,80.96,80.87,80.89,89900.0,57.0548,57.0689,57.0054,57.0195,89900.0
2014-09-04 10:50:00,80.89,80.97,80.86,80.97,33300.0,57.0195,57.0759,56.9984,57.0759,33300.0
2014-09-04 10:55:00,80.97,81.0,80.88,80.99,96300.0,57.0759,57.0971,57.0125,57.09,96300.0
2014-09-04 11:00:00,80.98,81.03,80.96,80.97,55200.0,57.083,57.1182,57.0689,57.0759,55200.0
2014-09-04 11:05:00,80.96,80.97,80.87,80.88,32700.0,57.0689,57.0759,57.0054,57.0125,32700.0
2014-09-04 11:10:00,80.89,80.9,80.8,80.8,114200.0,57.0195,57.0266,56.9561,56.9561,114200.0
2014-09-04 11:15:00,80.8,80.82,80.7,80.71,65600.0,56.9561,56.9702,56.8856,56.8927,65600.0
2014-09-04 11:20:00,80.71,80.71,80.61,80.63,40300.0,56.8927,56.8927,56.8222,56.8363,40300.0
2014-09-04 11:25:00,80.63,80.65,80.42,80.43,48900.0,56.8363,56.8504,56.6882,56.6953,48900.0
2014-09-04 11:30:00,80.42,80.49,80.37,80.39,63800.0,56.6882,56.7376,56.653,56.6671,63800.0
2014-09-04 11:35:00,80.39,80.39,80.23,80.3,47300.0,56.6671,56.6671,56.5543,56.6036,47300.0
2014-09-04 11:40:00,80.3,80.37,80.27,80.3,19700.0,56.6036,56.653,56.5825,56.6036,19700.0
2014-09-04 11:45:00,80.28,80.3,80.23,80.23,48600.0,56.5895,56.6036,56.5543,56.5543,48600.0
2014-09-04 11:50:00,80.23,80.37,80.22,80.35,32800.0,56.5543,56.653,56.5472,56.6389,32800.0
2014-09-04 11:55:00,80.35,80.36,80.2,80.22,30400.0,56.6389,56.6459,56.5332,56.5472,30400.0
2014-09-04 12:00:00,80.22,80.24,80.18,80.21,35000.0,56.5472,56.5613,56.5191,56.5402,35000.0
2014-09-04 12:05:00,80.21,80.21,80.11,80.17,32400.0,56.5402,56.5402,56.4697,56.512,32400.0
2014-09-04 12:10:00,80.15,80.18,80.12,80.14,23200.0,56.4979,56.5191,56.4768,56.4909,23200.0
2014-09-04 12:15:00,80.13,80.21,80.13,80.18,26100.0,56.4838,56.5402,56.4838,56.5191,26100.0
2014-09-04 12:20:00,80.17,80.19,80.13,80.16,21100.0,56.512,56.5261,56.4838,56.505,21100.0
2014-09-04 12:25:00,80.15,80.15,80.06,80.11,22000.0,56.4979,56.4979,56.4345,56.4697,22000.0
2014-09-04 12:30:00,80.1,80.1,80.04,80.04,32900.0,56.4627,56.4627,56.4204,56.4204,32900.0
2014-09-04 12:35:00,80.04,80.08,80.02,80.07,25500.0,56.4204,56.4486,56.4063,56.4415,25500.0
2014-09-04 12:40:00,80.08,80.15,80.06,80.12,25700.0,56.4486,56.4979,56.4345,56.4768,25700.0
2014-09-04 12:45:00,80.12,80.29,80.12,80.25,34900.0,56.4768,56.5966,56.4768,56.5684,34900.0
2014-09-04 12:50:00,80.26,80.33,80.26,80.32,21500.0,56.5754,56.6248,56.5754,56.6177,21500.0
2014-09-04 12:55:00,80.33,80.33,80.28,80.3,24200.0,56.6248,56.6248,56.5895,56.6036,24200.0
2014-09-04 13:00:00,80.29,80.35,80.28,80.34,30500.0,56.5966,56.6389,56.5895,56.6318,30500.0
2014-09-04 13:05:00,80.34,80.4,80.33,80.39,19800.0,56.6318,56.6741,56.6248,56.6671,19800.0
2014-09-04 13:10:00,80.4,80.4,80.31,80.32,19400.0,56.6741,56.6741,56.6107,56.6177,19400.0
2014-09-04 13:15:00,80.32,80.34,80.3,80.32,28700.0,56.6177,56.6318,56.6036,56.6177,28700.0
2014-09-04 13:20:00,80.33,80.35,80.32,80.33,24800.0,56.6248,56.6389,56.6177,56.6248,24800.0
2014-09-04 13:25:00,80.33,80.37,80.29,80.29,26500.0,56.6248,56.653,56.5966,56.5966,26500.0
2014-09-04 13:30:00,80.29,80.31,80.22,80.22,26400.0,56.5966,56.6107,56.5472,56.5472,26400.0
2014-09-04 13:35:00,80.22,80.22,80.12,80.13,18100.0,56.5472,56.5472,56.4768,56.4838,18100.0
2014-09-04 13:40:00,80.13,80.22,80.11,80.18,34700.0,56.4838,56.5472,56.4697,56.5191,34700.0
2014-09-04 13:45:00,80.18,80.21,80.15,80.15,25700.0,56.5191,56.5402,56.4979,56.4979,25700.0
2014-09-04 13:50:00,80.14,80.16,80.11,80.11,22200.0,56.4909,56.505,56.4697,56.4697,22200.0
2014-09-04 13:55:00,80.11,80.16,80.1,80.13,20000.0,56.4697,56.505,56.4627,56.4838,20000.0
2014-09-04 14:00:00,80.12,80.16,80.09,80.15,49300.0,56.4768,56.505,56.4556,56.4979,49300.0
2014-09-04 14:05:00,80.14,80.15,80.09,80.12,27700.0,56.4909,56.4979,56.4556,56.4768,27700.0
2014-09-04 14:10:00,80.11,80.16,80.11,80.15,16000.0,56.4697,56.505,56.4697,56.4979,16000.0
2014-09-04 14:15:00,80.15,80.16,80.06,80.06,32300.0,56.4979,56.505,56.4345,56.4345,32300.0
2014-09-04 14:20:00,80.06,80.06,80.01,80.02,46600.0,56.4345,56.4345,56.3992,56.4063,46600.0
2014-09-04 14:25:00,80.01,80.02,79.94,79.97,75500.0,56.3992,56.4063,56.3499,56.371,75500.0
2014-09-04 14:30:00,79.97,79.97,79.87,79.87,27900.0,56.371,56.371,56.3005,56.3005,27900.0
2014-09-04 14:35:00,79.89,79.91,79.84,79.86,47100.0,56.3146,56.3287,56.2794,56.2935,47100.0
2014-09-04 14:40:00,79.85,79.89,79.83,79.86,39100.0,56.2864,56.3146,56.2723,56.2935,39100.0
2014-09-04 14:45:00,79.86,79.87,79.77,79.79,52800.0,56.2935,56.3005,56.23,56.2441,52800.0
2014-09-04 14:50:00,79.78,79.85,79.77,79.8,45200.0,56.2371,56.2864,56.23,56.2512,45200.0
2014-09-04 14:55:00,79.81,79.87,79.7,79.72,62300.0,56.2582,56.3005,56.1807,56.1948,62300.0
2014-09-04 15:00:00,79.72,79.74,79.66,79.71,49600.0,56.1948,56.2089,56.1525,56.1877,49600.0
2014-09-04 15:05:00,79.7,79.71,79.6,79.61,50400.0,56.1807,56.1877,56.1102,56.1173,50400.0
2014-09-04 15:10:00,79.61,79.62,79.5,79.52,73400.0,56.1173,56.1243,56.0397,56.0538,73400.0
2014-09-04 15:15:00,79.53,79.6,79.45,79.48,69800.0,56.0609,56.1102,56.0045,56.0256,69800.0
2014-09-04 15:20:00,79.49,79.57,79.45,79.57,68900.0,56.0327,56.0891,56.0045,56.0891,68900.0
2014-09-04 15:25:00,79.56,79.62,79.52,79.62,66300.0,56.082,56.1243,56.0538,56.1243,66300.0
2014-09-04 15:30:00,79.62,79.64,79.55,79.58,62600.0,56.1243,56.1384,56.075,56.0961,62600.0
2014-09-04 15:35:00,79.57,79.63,79.55,79.56,45300.0,56.0891,56.1314,56.075,56.082,45300.0
2014-09-04 15:40:00,79.57,79.6,79.54,79.57,66100.0,56.0891,56.1102,56.0679,56.0891,66100.0
2014-09-04 15:45:00,79.58,79.69,79.57,79.67,115700.0,56.0961,56.1737,56.0891,56.1596,115700.0
2014-09-04 15:50:00,79.68,79.75,79.65,79.75,171700.0,56.1666,56.2159,56.1455,56.2159,171700.0
2014-09-04 15:55:00,79.75,79.85,79.75,79.85,209300.0,56.2159,56.2864,56.2159,56.2864,209300.0
2014-09-05 09:30:00,79.78,80.09,79.63,79.89,78000.0,56.2371,56.4556,56.1314,56.3146,78000.0
2014-09-05 09:35:00,79.9,80.19,79.86,79.89,42700.0,56.3217,56.5261,56.2935,56.3146,42700.0
2014-09-05 09:40:00,79.9,80.04,79.8,79.99,45400.0,56.3217,56.4204,56.2512,56.3851,45400.0
2014-09-05 09:45:00,80.0,80.12,79.94,79.96,32900.0,56.3922,56.4768,56.3499,56.364,32900.0
2014-09-05 09:50:00,79.95,80.0,79.87,80.0,43100.0,56.3569,56.3922,56.3005,56.3922,43100.0
2014-09-05 09:55:00,80.0,80.09,79.98,80.08,37600.0,56.3922,56.4556,56.3781,56.4486,37600.0
2014-09-05 10:00:00,80.07,80.09,79.97,79.97,52700.0,56.4415,56.4556,56.371,56.371,52700.0
2014-09-05 10:05:00,79.98,80.03,79.93,79.98,36500.0,56.3781,56.4133,56.3428,56.3781,36500.0
2014-09-05 10:10:00,79.98,80.0,79.76,79.76,41400.0,56.3781,56.3922,56.223,56.223,41400.0
2014-09-05 10:15:00,79.78,79.79,79.5,79.62,76900.0,56.2371,56.2441,56.0397,56.1243,76900.0
2014-09-05 10:20:00,79.63,79.71,79.57,79.58,40300.0,56.1314,56.1877,56.0891,56.0961,40300.0
2014-09-05 10:25:00,79.58,79.59,79.47,79.58,73800.0,56.0961,56.1032,56.0186,56.0961,73800.0
2014-09-05 10:30:00,79.59,79.63,79.49,79.61,34200.0,56.1032,56.1314,56.0327,56.1173,34200.0
2014-09-05 10:35:00,79.62,79.69,79.51,79.52,27700.0,56.1243,56.1737,56.0468,56.0538,27700.0
2014-09-05 10:40:00,79.52,79.58,79.48,79.54,36800.0,56.0538,56.0961,56.0256,56.0679,36800.0
2014-09-05 10:45:00,79.55,79.63,79.52,79.56,28600.0,56.075,56.1314,56.0538,56.082,28600.0
2014-09-05 10:50:00,79.56,79.78,79.56,79.77,30300.0,56.082,56.2371,56.082,56.23,30300.0
2014-09-05 10:55:00,79.78,79.8,79.73,79.75,28600.0,56.2371,56.2512,56.2018,56.2159,28600.0
2014-09-05 11:00:00,79.77,79.82,79.72,79.82,31200.0,56.23,56.2653,56.1948,56.2653,31200.0
2014-09-05 11:05:00,79.82,79.85,79.72,79.75,40300.0,56.2653,56.2864,56.1948,56.2159,40300.0
2014-09-05 11:10:00,79.75,79.75,79.62,79.63,35500.0,56.2159,56.2159,56.1243,56.1314,35500.0
2014-09-05 11:15:00,79.63,79.7,79.61,79.66,14500.0,56.1314,56.1807,56.1173,56.1525,14500.0
2014-09-05 11:20:00,79.66,79.69,79.6,79.68,17500.0,56.1525,56.1737,56.1102,56.1666,17500.0
2014-09-05 11:25:00,79.68,79.74,79.66,79.71,23200.0,56.1666,56.2089,56.1525,56.1877,23200.0
2014-09-05 11:30:00,79.71,79.85,79.7,79.8,38700.0,56.1877,56.2864,56.1807,56.2512,38700.0
2014-09-05 11:35:00,79.8,79.88,79.8,79.86,28400.0,56.2512,56.3076,56.2512,56.2935,28400.0
2014-09-05 11:40:00,79.86,79.95,79.85,79.95,31900.0,56.2935,56.3569,56.2864,56.3569,31900.0
2014-09-05 11:45:00,79.95,80.02,79.95,80.0,35500.0,56.3569,56.4063,56.3569,56.3922,35500.0
2014-09-05 11:50:00,80.02,80.1,80.01,80.06,22000.0,56.4063,56.4627,56.3992,56.4345,22000.0
2014-09-05 11:55:00,80.07,80.13,80.06,80.06,16800.0,56.4415,56.4838,56.4345,56.4345,16800.0
2014-09-05 12:00:00,80.07,80.08,80.02,80.06,10800.0,56.4415,56.4486,56.4063,56.4345,10800.0
2014-09-05 12:05:00,80.05,80.06,80.01,80.05,15800.0,56.4274,56.4345,56.3992,56.4274,15800.0
2014-09-05 12:10:00,80.05,80.06,80.0,80.05,10500.0,56.4274,56.4345,56.3922,56.4274,10500.0
2014-09-05 12:15:00,80.05,80.11,80.02,80.05,29300.0,56.4274,56.4697,56.4063,56.4274,29300.0
2014-09-05 12:20:00,80.05,80.05,79.99,80.03,11000.0,56.4274,56.4274,56.3851,56.4133,11000.0
2014-09-05 12:25:00,80.02,80.08,80.01,80.06,14500.0,56.4063,56.4486,56.3992,56.4345,14500.0
2014-09-05 12:30:00,80.04,80.17,80.03,80.11,29700.0,56.4204,56.512,56.4133,56.4697,29700.0
2014-09-05 12:35:00,80.1,80.24,80.1,80.23,73000.0,56.4627,56.5613,56.4627,56.5543,73000.0
2014-09-05 12:40:00,80.23,80.36,80.23,80.3,46000.0,56.5543,56.6459,56.5543,56.6036,46000.0
2014-09-05 12:45:00,80.31,80.32,80.24,80.31,21500.0,56.6107,56.6177,56.5613,56.6107,21500.0
2014-09-05 12:50:00,80.32,80.32,80.24,80.27,14800.0,56.6177,56.6177,56.5613,56.5825,14800.0
2014-09-05 12:55:00,80.26,80.29,80.23,80.25,13700.0,56.5754,56.5966,56.5543,56.5684,13700.0
2014-09-05 13:00:00,80.24,80.34,80.21,80.31,23200.0,56.5613,56.6318,56.5402,56.6107,23200.0
2014-09-05 13:05:00,80.32,80.42,80.32,80.38,40400.0,56.6177,56.6882,56.6177,56.66,40400.0
2014-09-05 13:10:00,80.39,80.49,80.39,80.45,57300.0,56.6671,56.7376,56.6671,56.7094,57300.0
2014-09-05 13:15:00,80.45,80.47,80.41,80.44,18900.0,56.7094,56.7235,56.6812,56.7023,18900.0
2014-09-05 13:20:00,80.43,80.46,80.31,80.33,14800.0,56.6953,56.7164,56.6107,56.6248,14800.0
2014-09-05 13:25:00,80.33,80.33,80.27,80.31,20600.0,56.6248,56.6248,56.5825,56.6107,20600.0
2014-09-05 13:30:00,80.31,80.32,80.22,80.23,32600.0,56.6107,56.6177,56.5472,56.5543,32600.0
2014-09-05 13:35:00,80.21,80.23,80.18,80.23,30200.0,56.5402,56.5543,56.5191,56.5543,30200.0
2014-09-05 13:40:00,80.23,80.3,80.22,80.26,20500.0,56.5543,56.6036,56.5472,56.5754,20500.0
2014-09-05 13:45:00,80.26,80.3,80.23,80.24,26800.0,56.5754,56.6036,56.5543,56.5613,26800.0
2014-09-05 13:50:00,80.24,80.25,80.19,80.22,16400.0,56.5613,56.5684,56.5261,56.5472,16400.0
2014-09-05 13:55:00,80.23,80.23,80.17,80.22,17000.0,56.5543,56.5543,56.512,56.5472,17000.0
2014-09-05 14:00:00,80.21,80.27,80.19,80.26,38800.0,56.5402,56.5825,56.5261,56.5754,38800.0
2014-09-05 14:05:00,80.25,80.28,80.17,80.19,34400.0,56.5684,56.5895,56.512,56.5261,34400.0
2014-09-05 14:10:00,80.19,80.2,80.09,80.16,50000.0,56.5261,56.5332,56.4556,56.505,50000.0
2014-09-05 14:15:00,80.16,80.16,80.07,80.1,44200.0,56.505,56.505,56.4415,56.4627,44200.0
2014-09-05 14:20:00,80.09,80.21,80.08,80.2,28000.0,56.4556,56.5402,56.4486,56.5332,28000.0
2014-09-05 14:25:00,80.2,80.23,80.18,80.21,17200.0,56.5332,56.5543,56.5191,56.5402,17200.0
2014-09-05 14:30:00,80.21,80.24,80.19,80.2,18800.0,56.5402,56.5613,56.5261,56.5332,18800.0
2014-09-05 14:35:00,80.21,80.23,80.19,80.21,36300.0,56.5402,56.5543,56.5261,56.5402,36300.0
2014-09-05 14:40:00,80.2,80.23,80.14,80.15,23900.0,56.5332,56.5543,56.4909,56.4979,23900.0
2014-09-05 14:45:00,80.15,80.23,80.14,80.21,18300.0,56.4979,56.5543,56.4909,56.5402,18300.0
2014-09-05 14:50:00,80.21,80.22,80.14,80.16,26000.0,56.5402,56.5472,56.4909,56.505,26000.0
2014-09-05 14:55:00,80.16,80.19,80.14,80.18,18600.0,56.505,56.5261,56.4909,56.5191,18600.0
2014-09-05 15:00:00,80.18,80.2,80.13,80.16,48800.0,56.5191,56.5332,56.4838,56.505,48800.0
2014-09-05 15:05:00,80.16,80.28,80.15,80.27,27000.0,56.505,56.5895,56.4979,56.5825,27000.0
2014-09-05 15:10:00,80.27,80.28,80.24,80.26,20500.0,56.5825,56.5895,56.5613,56.5754,20500.0
2014-09-05 15:15:00,80.25,80.28,80.2,80.21,32100.0,56.5684,56.5895,56.5332,56.5402,32100.0
2014-09-05 15:20:00,80.2,80.2,80.14,80.16,31400.0,56.5332,56.5332,56.4909,56.505,31400.0
2014-09-05 15:25:00,80.16,80.24,80.16,80.19,44400.0,56.505,56.5613,56.505,56.5261,44400.0
2014-09-05 15:30:00,80.19,80.22,80.18,80.2,30800.0,56.5261,56.5472,56.5191,56.5332,30800.0
2014-09-05 15:35:00,80.21,80.23,80.18,80.23,47000.0,56.5402,56.5543,56.5191,56.5543,47000.0
2014-09-05 15:40:00,80.23,80.38,80.23,80.36,65500.0,56.5543,56.66,56.5543,56.6459,65500.0
2014-09-05 15:45:00,80.36,80.42,80.32,80.34,103500.0,56.6459,56.6882,56.6177,56.6318,103500.0
2014-09-05 15:50:00,80.34,80.42,80.32,80.33,93900.0,56.6318,56.6882,56.6177,56.6248,93900.0
2014-09-05 15:55:00,80.32,80.37,80.3,80.35,157800.0,56.6177,56.653,56.6036,56.6389,157800.0
2014-09-08 09:30:00,79.94,80.05,79.58,79.79,126800.0,56.3499,56.4274,56.0961,56.2441,126800.0
2014-09-08 09:35:00,79.77,79.9,79.65,79.65,91400.0,56.23,56.3217,56.1455,56.1455,91400.0
2014-09-08 09:40:00,79.62,79.76,79.52,79.68,89300.0,56.1243,56.223,56.0538,56.1666,89300.0
2014-09-08 09:45:00,79.71,79.8,79.61,79.72,68100.0,56.1877,56.2512,56.1173,56.1948,68100.0
2014-09-08 09:50:00,79.71,79.84,79.7,79.7,50800.0,56.1877,56.2794,56.1807,56.1807,50800.0
2014-09-08 09:55:00,79.69,79.71,79.57,79.57,72900.0,56.1737,56.1877,56.0891,56.0891,72900.0
2014-09-08 10:00:00,79.59,79.68,79.57,79.6,109100.0,56.1032,56.1666,56.0891,56.1102,109100.0
2014-09-08 10:05:00,79.6,79.62,79.53,79.57,115900.0,56.1102,56.1243,56.0609,56.0891,115900.0
2014-09-08 10:10:00,79.57,79.58,79.5,79.5,99000.0,56.0891,56.0961,56.0397,56.0397,99000.0
2014-09-08 10:15:00,79.51,79.55,79.37,79.37,77200.0,56.0468,56.075,55.9481,55.9481,77200.0
2014-09-08 10:20:00,79.37,79.44,79.35,79.36,77300.0,55.9481,55.9974,55.934,55.941,77300.0
2014-09-08 10:25:00,79.35,79.44,79.34,79.37,90300.0,55.934,55.9974,55.9269,55.9481,90300.0
2014-09-08 10:30:00,79.37,79.41,79.34,79.38,53100.0,55.9481,55.9763,55.9269,55.9551,53100.0
2014-09-08 10:35:00,79.39,79.48,79.39,79.45,31100.0,55.9622,56.0256,55.9622,56.0045,31100.0
2014-09-08 10:40:00,79.45,79.48,79.42,79.44,43200.0,56.0045,56.0256,55.9833,55.9974,43200.0
2014-09-08 10:45:00,79.43,79.47,79.42,79.47,53000.0,55.9904,56.0186,55.9833,56.0186,53000.0
2014-09-08 10:50:00,79.46,79.49,79.41,79.49,44900.0,56.0115,56.0327,55.9763,56.0327,44900.0
2014-09-08 10:55:00,79.48,79.49,79.42,79.49,50700.0,56.0256,56.0327,55.9833,56.0327,50700.0
2014-09-08 11:00:00,79.49,79.49,79.41,79.42,46500.0,56.0327,56.0327,55.9763,55.9833,46500.0
2014-09-08 11:05:00,79.42,79.43,79.36,79.39,66900.0,55.9833,55.9904,55.941,55.9622,66900.0
2014-09-08 11:10:00,79.39,79.42,79.35,79.37,47000.0,55.9622,55.9833,55.934,55.9481,47000.0
2014-09-08 11:15:00,79.35,79.36,79.32,79.35,52400.0,55.934,55.941,55.9128,55.934,52400.0
2014-09-08 11:20:00,79.38,79.48,79.37,79.44,32500.0,55.9551,56.0256,55.9481,55.9974,32500.0
2014-09-08 11:25:00,79.44,79.48,79.42,79.43,31200.0,55.9974,56.0256,55.9833,55.9904,31200.0
2014-09-08 11:30:00,79.44,79.44,79.35,79.36,34000.0,55.9974,55.9974,55.934,55.941,34000.0
2014-09-08 11:35:00,79.36,79.37,79.33,79.33,37700.0,55.941,55.9481,55.9199,55.9199,37700.0
2014-09-08 11:40:00,79.33,79.38,79.32,79.32,44300.0,55.9199,55.9551,55.9128,55.9128,44300.0
2014-09-08 11:45:00,79.33,79.33,79.17,79.18,186500.0,55.9199,55.9199,55.8071,55.8141,186500.0
2014-09-08 11:50:00,79.19,79.19,79.06,79.09,100700.0,55.8212,55.8212,55.7296,55.7507,100700.0
2014-09-08 11:55:00,79.1,79.15,79.1,79.12,34900.0,55.7578,55.793,55.7578,55.7719,34900.0
2014-09-08 12:00:00,79.13,79.13,78.87,78.87,188900.0,55.7789,55.7789,55.5956,55.5956,188900.0
2014-09-08 12:05:00,78.88,78.93,78.85,78.91,65300.0,55.6027,55.6379,55.5815,55.6238,65300.0
2014-09-08 12:10:00,78.91,78.93,78.85,78.86,48000.0,55.6238,55.6379,55.5815,55.5886,48000.0
2014-09-08 12:15:00,78.86,78.9,78.78,78.8,111700.0,55.5886,55.6168,55.5322,55.5463,111700.0
2014-09-08 12:20:00,78.8,78.92,78.8,78.86,42700.0,55.5463,55.6309,55.5463,55.5886,42700.0
2014-09-08 12:25:00,78.87,78.91,78.85,78.91,21900.0,55.5956,55.6238,55.5815,55.6238,21900.0
2014-09-08 12:30:00,78.92,78.94,78.86,78.86,46500.0,55.6309,55.645,55.5886,55.5886,46500.0
2014-09-08 12:35:00,78.86,78.95,78.85,78.91,30100.0,55.5886,55.652,55.5815,55.6238,30100.0
2014-09-08 12:40:00,78.9,79.02,78.9,79.02,22000.0,55.6168,55.7014,55.6168,55.7014,22000.0
2014-09-08 12:45:00,79.01,79.03,78.94,78.94,23300.0,55.6943,55.7084,55.645,55.645,23300.0
2014-09-08 12:50:00,78.93,78.99,78.93,78.95,14900.0,55.6379,55.6802,55.6379,55.652,14900.0
2014-09-08 12:55:00,78.96,79.01,78.93,78.97,17100.0,55.6591,55.6943,55.6379,55.6661,17100.0
2014-09-08 13:00:00,78.97,79.01,78.94,78.94,27400.0,55.6661,55.6943,55.645,55.645,27400.0
2014-09-08 13:05:00,78.94,78.97,78.85,78.88,46600.0,55.645,55.6661,55.5815,55.6027,46600.0
2014-09-08 13:10:00,78.89,78.95,78.86,78.92,26100.0,55.6097,55.652,55.5886,55.6309,26100.0
2014-09-08 13:15:00,78.92,78.94,78.83,78.83,42600.0,55.6309,55.645,55.5674,55.5674,42600.0
2014-09-08 13:20:00,78.82,78.85,78.81,78.82,88600.0,55.5604,55.5815,55.5533,55.5604,88600.0
2014-09-08 13:25:00,78.83,78.83,78.75,78.76,56000.0,55.5674,55.5674,55.511,55.5181,56000.0
2014-09-08 13:30:00,78.76,78.79,78.75,78.77,26200.0,55.5181,55.5392,55.511,55.5251,26200.0
2014-09-08 13:35:00,78.77,78.8,78.77,78.79,21200.0,55.5251,55.5463,55.5251,55.5392,21200.0
2014-09-08 13:40:00,78.79,78.8,78.75,78.76,58900.0,55.5392,55.5463,55.511,55.5181,58900.0
2014-09-08 13:45:00,78.75,78.76,78.66,78.67,69800.0,55.511,55.5181,55.4476,55.4546,69800.0
2014-09-08 13:50:00,78.67,78.71,78.66,78.7,42900.0,55.4546,55.4828,55.4476,55.4758,42900.0
2014-09-08 13:55:00,78.69,78.7,78.66,78.67,30900.0,55.4687,55.4758,55.4476,55.4546,30900.0
2014-09-08 14:00:00,78.67,78.74,78.66,78.73,37900.0,55.4546,55.504,55.4476,55.4969,37900.0
2014-09-08 14:05:00,78.72,78.81,78.7,78.8,50000.0,55.4899,55.5533,55.4758,55.5463,50000.0
2014-09-08 14:10:00,78.8,78.93,78.8,78.93,109000.0,55.5463,55.6379,55.5463,55.6379,109000.0
2014-09-08 14:15:00,78.93,79.02,78.92,79.02,100600.0,55.6379,55.7014,55.6309,55.7014,100600.0
2014-09-08 14:20:00,79.02,79.02,78.97,78.98,65800.0,55.7014,55.7014,55.6661,55.6732,65800.0
2014-09-08 14:25:00,78.98,79.02,78.9,78.9,62800.0,55.6732,55.7014,55.6168,55.6168,62800.0
2014-09-08 14:30:00,78.9,78.9,78.81,78.82,50300.0,55.6168,55.6168,55.5533,55.5604,50300.0
2014-09-08 14:35:00,78.83,78.84,78.76,78.77,85900.0,55.5674,55.5745,55.5181,55.5251,85900.0
2014-09-08 14:40:00,78.77,78.84,78.77,78.84,35200.0,55.5251,55.5745,55.5251,55.5745,35200.0
2014-09-08 14:45:00,78.84,78.86,78.79,78.86,69600.0,55.5745,55.5886,55.5392,55.5886,69600.0
2014-09-08 14:50:00,78.86,78.9,78.85,78.88,49300.0,55.5886,55.6168,55.5815,55.6027,49300.0
2014-09-08 14:55:00,78.89,78.91,78.88,78.91,41500.0,55.6097,55.6238,55.6027,55.6238,41500.0
2014-09-08 15:00:00,78.92,79.0,78.92,79.0,56000.0,55.6309,55.6873,55.6309,55.6873,56000.0
2014-09-08 15:05:00,79.0,79.0,78.94,78.98,70300.0,55.6873,55.6873,55.645,55.6732,70300.0
2014-09-08 15:10:00,78.98,79.03,78.98,78.99,56200.0,55.6732,55.7084,55.6732,55.6802,56200.0
2014-09-08 15:15:00,78.98,79.03,78.97,79.01,56900.0,55.6732,55.7084,55.6661,55.6943,56900.0
2014-09-08 15:20:00,79.02,79.04,78.98,78.99,77900.0,55.7014,55.7155,55.6732,55.6802,77900.0
2014-09-08 15:25:00,78.99,79.03,78.98,79.02,32400.0,55.6802,55.7084,55.6732,55.7014,32400.0
2014-09-08 15:30:00,79.02,79.03,79.01,79.03,40200.0,55.7014,55.7084,55.6943,55.7084,40200.0
2014-09-08 15:35:00,79.03,79.1,79.02,79.1,55900.0,55.7084,55.7578,55.7014,55.7578,55900.0
2014-09-08 15:40:00,79.09,79.15,79.09,79.13,110100.0,55.7507,55.793,55.7507,55.7789,110100.0
2014-09-08 15:45:00,79.14,79.15,79.09,79.12,118000.0,55.786,55.793,55.7507,55.7719,118000.0
2014-09-08 15:50:00,79.11,79.18,79.11,79.17,114800.0,55.7648,55.8141,55.7648,55.8071,114800.0
2014-09-08 15:55:00,79.17,79.19,79.01,79.04,296900.0,55.8071,55.8212,55.6943,55.7155,296900.0
2014-09-09 09:30:00,79.47,79.68,79.25,79.56,194500.0,56.0186,56.1666,55.8635,56.082,194500.0
2014-09-09 09:35:00,79.56,79.6,79.22,79.34,204800.0,56.082,56.1102,55.8423,55.9269,204800.0
2014-09-09 09:40:00,79.35,79.42,79.15,79.34,73300.0,55.934,55.9833,55.793,55.9269,73300.0
2014-09-09 09:45:00,79.34,79.46,79.25,79.29,32000.0,55.9269,56.0115,55.8635,55.8917,32000.0
2014-09-09 09:50:00,79.3,79.44,79.23,79.38,39800.0,55.8987,55.9974,55.8494,55.9551,39800.0
2014-09-09 09:55:00,79.39,79.45,79.36,79.38,55600.0,55.9622,56.0045,55.941,55.9551,55600.0
2014-09-09 10:00:00,79.38,79.43,79.23,79.26,39400.0,55.9551,55.9904,55.8494,55.8705,39400.0
2014-09-09 10:05:00,79.25,79.32,79.2,79.26,45400.0,55.8635,55.9128,55.8282,55.8705,45400.0
2014-09-09 10:10:00,79.27,79.31,79.2,79.23,111900.0,55.8776,55.9058,55.8282,55.8494,111900.0
2014-09-09 10:15:00,79.22,79.28,79.19,79.24,77200.0,55.8423,55.8846,55.8212,55.8564,77200.0
2014-09-09 10:20:00,79.23,79.24,79.08,79.12,38400.0,55.8494,55.8564,55.7437,55.7719,38400.0
2014-09-09 10:25:00,79.1,79.25,79.08,79.22,76500.0,55.7578,55.8635,55.7437,55.8423,76500.0
2014-09-09 10:30:00,79.24,79.37,79.24,79.3,58800.0,55.8564,55.9481,55.8564,55.8987,58800.0
2014-09-09 10:35:00,79.3,79.35,79.22,79.33,26600.0,55.8987,55.934,55.8423,55.9199,26600.0
2014-09-09 10:40:00,79.32,79.4,79.27,79.35,44600.0,55.9128,55.9692,55.8776,55.934,44600.0
2014-09-09 10:45:00,79.35,79.37,79.34,79.36,57900.0,55.934,55.9481,55.9269,55.941,57900.0
2014-09-09 10:50:00,79.35,79.4,79.35,79.4,71200.0,55.934,55.9692,55.934,55.9692,71200.0
2014-09-09 10:55:00,79.4,79.45,79.35,79.45,42700.0,55.9692,56.0045,55.934,56.0045,42700.0
2014-09-09 11:00:00,79.45,79.55,79.43,79.55,56700.0,56.0045,56.075,55.9904,56.075,56700.0
2014-09-09 11:05:00,79.55,79.58,79.52,79.58,68200.0,56.075,56.0961,56.0538,56.0961,68200.0
2014-09-09 11:10:00,79.58,79.75,79.57,79.7,85200.0,56.0961,56.2159,56.0891,56.1807,85200.0
2014-09-09 11:15:00,79.71,79.74,79.59,79.59,27400.0,56.1877,56.2089,56.1032,56.1032,27400.0
2014-09-09 11:20:00,79.6,79.6,79.49,79.51,16000.0,56.1102,56.1102,56.0327,56.0468,16000.0
2014-09-09 11:25:00,79.5,79.58,79.49,79.56,18000.0,56.0397,56.0961,56.0327,56.082,18000.0
2014-09-09 11:30:00,79.55,79.66,79.54,79.63,30400.0,56.075,56.1525,56.0679,56.1314,30400.0
2014-09-09 11:35:00,79.63,79.65,79.58,79.58,15300.0,56.1314,56.1455,56.0961,56.0961,15300.0
2014-09-09 11:40:00,79.58,79.63,79.56,79.6,31800.0,56.0961,56.1314,56.082,56.1102,31800.0
2014-09-09 11:45:00,79.6,79.65,79.57,79.57,63000.0,56.1102,56.1455,56.0891,56.0891,63000.0
2014-09-09 11:50:00,79.58,79.59,79.48,79.5,42100.0,56.0961,56.1032,56.0256,56.0397,42100.0
2014-09-09 11:55:00,79.5,79.53,79.4,79.42,23600.0,56.0397,56.0609,55.9692,55.9833,23600.0
2014-09-09 12:00:00,79.42,79.42,79.29,79.31,39000.0,55.9833,55.9833,55.8917,55.9058,39000.0
2014-09-09 12:05:00,79.33,79.34,79.27,79.32,16800.0,55.9199,55.9269,55.8776,55.9128,16800.0
2014-09-09 12:10:00,79.3,79.32,79.18,79.22,23700.0,55.8987,55.9128,55.8141,55.8423,23700.0
2014-09-09 12:15:00,79.24,79.25,79.18,79.25,21100.0,55.8564,55.8635,55.8141,55.8635,21100.0
2014-09-09 12:20:00,79.25,79.37,79.23,79.37,20100.0,55.8635,55.9481,55.8494,55.9481,20100.0
2014-09-09 12:25:00,79.36,79.36,79.28,79.3,14600.0,55.941,55.941,55.8846,55.8987,14600.0
2014-09-09 12:30:00,79.31,79.34,79.24,79.28,23700.0,55.9058,55.9269,55.8564,55.8846,23700.0
2014-09-09 12:35:00,79.28,79.29,79.21,79.24,30300.0,55.8846,55.8917,55.8353,55.8564,30300.0
2014-09-09 12:40:00,79.25,79.25,79.17,79.21,10900.0,55.8635,55.8635,55.8071,55.8353,10900.0
2014-09-09 12:45:00,79.21,79.22,79.14,79.14,29200.0,55.8353,55.8423,55.786,55.786,29200.0
2014-09-09 12:50:00,79.14,79.17,79.08,79.09,17300.0,55.786,55.8071,55.7437,55.7507,17300.0
2014-09-09 12:55:00,79.08,79.1,79.02,79.07,26800.0,55.7437,55.7578,55.7014,55.7366,26800.0
2014-09-09 13:00:00,79.06,79.11,79.01,79.1,22400.0,55.7296,55.7648,55.6943,55.7578,22400.0
2014-09-09 13:05:00,79.09,79.13,79.03,79.03,21400.0,55.7507,55.7789,55.7084,55.7084,21400.0
2014-09-09 13:10:00,79.04,79.12,79.02,79.04,28400.0,55.7155,55.7719,55.7014,55.7155,28400.0
2014-09-09 13:15:00,79.05,79.09,79.03,79.05,18400.0,55.7225,55.7507,55.7084,55.7225,18400.0
2014-09-09 13:20:00,79.03,79.09,79.0,79.06,16100.0,55.7084,55.7507,55.6873,55.7296,16100.0
2014-09-09 13:25:00,79.06,79.07,79.01,79.04,25600.0,55.7296,55.7366,55.6943,55.7155,25600.0
2014-09-09 13:30:00,79.05,79.18,79.05,79.16,16900.0,55.7225,55.8141,55.7225,55.8001,16900.0
2014-09-09 13:35:00,79.16,79.23,79.15,79.23,28200.0,55.8001,55.8494,55.793,55.8494,28200.0
2014-09-09 13:40:00,79.24,79.28,79.18,79.19,42700.0,55.8564,55.8846,55.8141,55.8212,42700.0
2014-09-09 13:45:00,79.2,79.42,79.19,79.41,44000.0,55.8282,55.9833,55.8212,55.9763,44000.0
2014-09-09 13:50:00,79.42,79.43,79.34,79.34,35500.0,55.9833,55.9904,55.9269,55.9269,35500.0
2014-09-09 13:55:00,79.34,79.38,79.28,79.3,38500.0,55.9269,55.9551,55.8846,55.8987,38500.0
2014-09-09 14:00:00,79.3,79.31,79.22,79.23,20200.0,55.8987,55.9058,55.8423,55.8494,20200.0
2014-09-09 14:05:00,79.23,79.27,79.18,79.19,52400.0,55.8494,55.8776,55.8141,55.8212,52400.0
2014-09-09 14:10:00,79.19,79.19,79.12,79.13,46400.0,55.8212,55.8212,55.7719,55.7789,46400.0
2014-09-09 14:15:00,79.13,79.13,79.0,79.0,56400.0,55.7789,55.7789,55.6873,55.6873,56400.0
2014-09-09 14:20:00,79.01,79.01,78.94,78.94,34700.0,55.6943,55.6943,55.645,55.645,34700.0
2014-09-09 14:25:00,78.93,78.95,78.92,78.92,29100.0,55.6379,55.652,55.6309,55.6309,29100.0
2014-09-09 14:30:00,78.92,78.92,78.83,78.91,31400.0,55.6309,55.6309,55.5674,55.6238,31400.0
2014-09-09 14:35:00,78.92,78.98,78.92,78.98,13700.0,55.6309,55.6732,55.6309,55.6732,13700.0
2014-09-09 14:40:00,78.98,78.99,78.92,78.92,15100.0,55.6732,55.6802,55.6309,55.6309,15100.0
2014-09-09 14:45:00,78.92,78.93,78.82,78.82,29400.0,55.6309,55.6379,55.5604,55.5604,29400.0
2014-09-09 14:50:00,78.82,78.93,78.82,78.88,26100.0,55.5604,55.6379,55.5604,55.6027,26100.0
2014-09-09 14:55:00,78.88,78.9,78.83,78.87,22400.0,55.6027,55.6168,55.5674,55.5956,22400.0
2014-09-09 15:00:00,78.88,78.92,78.85,78.9,31800.0,55.6027,55.6309,55.5815,55.6168,31800.0
2014-09-09 15:05:00,78.89,78.9,78.72,78.72,59100.0,55.6097,55.6168,55.4899,55.4899,59100.0
2014-09-09 15:10:00,78.73,78.78,78.7,78.75,30400.0,55.4969,55.5322,55.4758,55.511,30400.0
2014-09-09 15:15:00,78.74,78.74,78.51,78.55,97800.0,55.504,55.504,55.3419,55.3701,97800.0
2014-09-09 15:20:00,78.56,78.64,78.44,78.64,73200.0,55.3771,55.4335,55.2925,55.4335,73200.0
2014-09-09 15:25:00,78.64,78.76,78.63,78.73,77000.0,55.4335,55.5181,55.4265,55.4969,77000.0
2014-09-09 15:30:00,78.73,78.78,78.69,78.72,86500.0,55.4969,55.5322,55.4687,55.4899,86500.0
2014-09-09 15:35:00,78.73,78.84,78.73,78.78,86400.0,55.4969,55.5745,55.4969,55.5322,86400.0
2014-09-09 15:40:00,78.78,78.91,78.78,78.91,69500.0,55.5322,55.6238,55.5322,55.6238,69500.0
2014-09-09 15:45:00,78.91,78.93,78.81,78.88,110100.0,55.6238,55.6379,55.5533,55.6027,110100.0
2014-09-09 15:50:00,78.88,78.91,78.87,78.88,109000.0,55.6027,55.6238,55.5956,55.6027,109000.0
2014-09-09 15:55:00,78.88,79.01,78.86,78.96,184400.0,55.6027,55.6943,55.5886,55.6591,184400.0
2014-09-10 09:30:00,78.76,78.93,78.54,78.55,114500.0,55.5181,55.6379,55.363,55.3701,114500.0
2014-09-10 09:35:00,78.54,78.54,77.71,77.87,308400.0,55.363,55.363,54.7779,54.8907,308400.0
2014-09-10 09:40:00,77.9,78.0,77.83,77.87,159200.0,54.9119,54.9824,54.8625,54.8907,159200.0
2014-09-10 09:45:00,77.86,78.07,77.83,78.03,94500.0,54.8837,55.0317,54.8625,55.0035,94500.0
2014-09-10 09:50:00,78.04,78.23,78.02,78.05,121200.0,55.0106,55.1445,54.9965,55.0176,121200.0
2014-09-10 09:55:00,78.02,78.12,77.93,78.0,78400.0,54.9965,55.067,54.933,54.9824,78400.0
2014-09-10 10:00:00,77.98,78.03,77.94,77.98,41300.0,54.9683,55.0035,54.9401,54.9683,41300.0
2014-09-10 10:05:00,77.98,78.15,77.93,78.09,113000.0,54.9683,55.0881,54.933,55.0458,113000.0
2014-09-10 10:10:00,78.09,78.2,78.08,78.18,63700.0,55.0458,55.1233,55.0388,55.1092,63700.0
2014-09-10 10:15:00,78.18,78.25,78.05,78.08,63900.0,55.1092,55.1586,55.0176,55.0388,63900.0
2014-09-10 10:20:00,78.08,78.25,78.08,78.17,63300.0,55.0388,55.1586,55.0388,55.1022,63300.0
2014-09-10 10:25:00,78.16,78.28,78.14,78.25,32500.0,55.0951,55.1797,55.0811,55.1586,32500.0
2014-09-10 10:30:00,78.24,78.26,78.05,78.05,39000.0,55.1515,55.1656,55.0176,55.0176,39000.0
2014-09-10 10:35:00,78.06,78.07,77.92,77.95,77700.0,55.0247,55.0317,54.926,54.9471,77700.0
2014-09-10 10:40:00,77.94,78.0,77.9,77.96,50200.0,54.9401,54.9824,54.9119,54.9542,50200.0
2014-09-10 10:45:00,77.95,77.96,77.87,77.88,67400.0,54.9471,54.9542,54.8907,54.8978,67400.0
2014-09-10 10:50:00,77.89,77.91,77.84,77.89,72500.0,54.9048,54.9189,54.8696,54.9048,72500.0
2014-09-10 10:55:00,77.9,77.93,77.78,77.78,84900.0,54.9119,54.933,54.8273,54.8273,84900.0
2014-09-10 11:00:00,77.79,77.98,77.78,77.92,39700.0,54.8343,54.9683,54.8273,54.926,39700.0
2014-09-10 11:05:00,77.93,78.04,77.91,78.01,29600.0,54.933,55.0106,54.9189,54.9894,29600.0
2014-09-10 11:10:00,78.02,78.25,78.02,78.25,42100.0,54.9965,55.1586,54.9965,55.1586,42100.0
2014-09-10 11:15:00,78.24,78.28,78.2,78.27,70200.0,55.1515,55.1797,55.1233,55.1727,70200.0
2014-09-10 11:20:00,78.28,78.3,78.19,78.28,57900.0,55.1797,55.1938,55.1163,55.1797,57900.0
2014-09-10 11:25:00,78.28,78.29,78.19,78.23,28300.0,55.1797,55.1868,55.1163,55.1445,28300.0
2014-09-10 11:30:00,78.23,78.34,78.23,78.33,78700.0,55.1445,55.222,55.1445,55.215,78700.0
2014-09-10 11:35:00,78.34,78.46,78.33,78.44,90200.0,55.222,55.3066,55.215,55.2925,90200.0
2014-09-10 11:40:00,78.44,78.45,78.27,78.29,44300.0,55.2925,55.2996,55.1727,55.1868,44300.0
2014-09-10 11:45:00,78.29,78.33,78.21,78.32,25200.0,55.1868,55.215,55.1304,55.2079,25200.0
2014-09-10 11:50:00,78.33,78.35,78.28,78.32,33100.0,55.215,55.2291,55.1797,55.2079,33100.0
2014-09-10 11:55:00,78.33,78.43,78.32,78.41,47400.0,55.215,55.2855,55.2079,55.2714,47400.0
2014-09-10 12:00:00,78.4,78.44,78.34,78.36,36200.0,55.2643,55.2925,55.222,55.2361,36200.0
2014-09-10 12:05:00,78.34,78.37,78.3,78.34,19000.0,55.222,55.2432,55.1938,55.222,19000.0
2014-09-10 12:10:00,78.34,78.34,78.27,78.27,28200.0,55.222,55.222,55.1727,55.1727,28200.0
2014-09-10 12:15:00,78.28,78.36,78.27,78.29,53900.0,55.1797,55.2361,55.1727,55.1868,53900.0
2014-09-10 12:20:00,78.3,78.45,78.3,78.44,63000.0,55.1938,55.2996,55.1938,55.2925,63000.0
2014-09-10 12:25:00,78.45,78.49,78.43,78.44,70400.0,55.2996,55.3278,55.2855,55.2925,70400.0
2014-09-10 12:30:00,78.45,78.53,78.45,78.51,53500.0,55.2996,55.356,55.2996,55.3419,53500.0
2014-09-10 12:35:00,78.52,78.52,78.36,78.36,62500.0,55.3489,55.3489,55.2361,55.2361,62500.0
2014-09-10 12:40:00,78.37,78.37,78.34,78.35,14400.0,55.2432,55.2432,55.222,55.2291,14400.0
2014-09-10 12:45:00,78.35,78.4,78.35,78.38,18000.0,55.2291,55.2643,55.2291,55.2502,18000.0
2014-09-10 12:50:00,78.38,78.42,78.34,78.35,25400.0,55.2502,55.2784,55.222,55.2291,25400.0
2014-09-10 12:55:00,78.35,78.35,78.26,78.31,23600.0,55.2291,55.2291,55.1656,55.2009,23600.0
2014-09-10 13:00:00,78.31,78.42,78.3,78.42,15900.0,55.2009,55.2784,55.1938,55.2784,15900.0
2014-09-10 13:05:00,78.42,78.58,78.39,78.57,71000.0,55.2784,55.3912,55.2573,55.3842,71000.0
2014-09-10 13:10:00,78.57,78.65,78.51,78.58,127300.0,55.3842,55.4406,55.3419,55.3912,127300.0
2014-09-10 13:15:00,78.58,78.59,78.53,78.57,73400.0,55.3912,55.3983,55.356,55.3842,73400.0
2014-09-10 13:20:00,78.56,78.57,78.44,78.48,57500.0,55.3771,55.3842,55.2925,55.3207,57500.0
2014-09-10 13:25:00,78.47,78.55,78.44,78.51,23400.0,55.3137,55.3701,55.2925,55.3419,23400.0
2014-09-10 13:30:00,78.51,78.57,78.42,78.45,18500.0,55.3419,55.3842,55.2784,55.2996,18500.0
2014-09-10 13:35:00,78.44,78.44,78.37,78.38,21500.0,55.2925,55.2925,55.2432,55.2502,21500.0
2014-09-10 13:40:00,78.37,78.42,78.36,78.39,26900.0,55.2432,55.2784,55.2361,55.2573,26900.0
2014-09-10 13:45:00,78.39,78.5,78.33,78.49,23900.0,55.2573,55.3348,55.215,55.3278,23900.0
2014-09-10 13:50:00,78.49,78.53,78.48,78.5,25100.0,55.3278,55.356,55.3207,55.3348,25100.0
2014-09-10 13:55:00,78.5,78.55,78.48,78.5,33500.0,55.3348,55.3701,55.3207,55.3348,33500.0
2014-09-10 14:00:00,78.49,78.61,78.49,78.59,26200.0,55.3278,55.4124,55.3278,55.3983,26200.0
2014-09-10 14:05:00,78.59,78.61,78.49,78.49,18200.0,55.3983,55.4124,55.3278,55.3278,18200.0
2014-09-10 14:10:00,78.5,78.55,78.49,78.51,25400.0,55.3348,55.3701,55.3278,55.3419,25400.0
2014-09-10 14:15:00,78.52,78.57,78.52,78.53,18800.0,55.3489,55.3842,55.3489,55.356,18800.0
2014-09-10 14:20:00,78.52,78.53,78.45,78.45,49500.0,55.3489,55.356,55.2996,55.2996,49500.0
2014-09-10 14:25:00,78.45,78.53,78.42,78.5,33900.0,55.2996,55.356,55.2784,55.3348,33900.0
2014-09-10 14:30:00,78.49,78.51,78.45,78.45,31800.0,55.3278,55.3419,55.2996,55.2996,31800.0
2014-09-10 14:35:00,78.45,78.47,78.4,78.44,17600.0,55.2996,55.3137,55.2643,55.2925,17600.0
2014-09-10 14:40:00,78.44,78.54,78.42,78.52,33200.0,55.2925,55.363,55.2784,55.3489,33200.0
2014-09-10 14:45:00,78.53,78.53,78.48,78.48,21600.0,55.356,55.356,55.3207,55.3207,21600.0
2014-09-10 14:50:00,78.49,78.55,78.47,78.54,40400.0,55.3278,55.3701,55.3137,55.363,40400.0
2014-09-10 14:55:00,78.54,78.56,78.49,78.51,34900.0,55.363,55.3771,55.3278,55.3419,34900.0
2014-09-10 15:00:00,78.51,78.67,78.51,78.65,42600.0,55.3419,55.4546,55.3419,55.4406,42600.0
2014-09-10 15:05:00,78.65,78.79,78.65,78.76,38600.0,55.4406,55.5392,55.4406,55.5181,38600.0
2014-09-10 15:10:00,78.76,78.76,78.67,78.69,26700.0,55.5181,55.5181,55.4546,55.4687,26700.0
2014-09-10 15:15:00,78.69,78.78,78.68,78.76,35400.0,55.4687,55.5322,55.4617,55.5181,35400.0
2014-09-10 15:20:00,78.75,78.8,78.74,78.8,24600.0,55.511,55.5463,55.504,55.5463,24600.0
2014-09-10 15:25:00,78.8,78.8,78.72,78.73,28600.0,55.5463,55.5463,55.4899,55.4969,28600.0
2014-09-10 15:30:00,78.73,78.83,78.73,78.82,61000.0,55.4969,55.5674,55.4969,55.5604,61000.0
2014-09-10 15:35:00,78.82,78.88,78.81,78.86,55800.0,55.5604,55.6027,55.5533,55.5886,55800.0
2014-09-10 15:40:00,78.85,78.88,78.84,78.84,51700.0,55.5815,55.6027,55.5745,55.5745,51700.0
2014-09-10 15:45:00,78.84,78.9,78.81,78.9,122900.0,55.5745,55.6168,55.5533,55.6168,122900.0
2014-09-10 15:50:00,78.89,78.95,78.89,78.93,93700.0,55.6097,55.652,55.6097,55.6379,93700.0
2014-09-10 15:55:00,78.93,79.01,78.92,78.99,266000.0,55.6379,55.6943,55.6309,55.6802,266000.0
2014-09-11 09:30:00,78.23,78.5,78.02,78.2,114900.0,55.1445,55.3348,54.9965,55.1233,114900.0
2014-09-11 09:35:00,78.18,78.36,78.11,78.21,87300.0,55.1092,55.2361,55.0599,55.1304,87300.0
2014-09-11 09:40:00,78.22,78.35,78.18,78.3,77500.0,55.1374,55.2291,55.1092,55.1938,77500.0
2014-09-11 09:45:00,78.3,78.46,78.22,78.4,72200.0,55.1938,55.3066,55.1374,55.2643,72200.0
2014-09-11 09:50:00,78.43,78.6,78.32,78.56,45800.0,55.2855,55.4053,55.2079,55.3771,45800.0
2014-09-11 09:55:00,78.55,78.57,78.41,78.52,36500.0,55.3701,55.3842,55.2714,55.3489,36500.0
2014-09-11 10:00:00,78.52,78.75,78.52,78.72,61300.0,55.3489,55.511,55.3489,55.4899,61300.0
2014-09-11 10:05:00,78.72,78.8,78.63,78.73,43500.0,55.4899,55.5463,55.4265,55.4969,43500.0
2014-09-11 10:10:00,78.73,78.75,78.57,78.61,28400.0,55.4969,55.511,55.3842,55.4124,28400.0
2014-09-11 10:15:00,78.61,78.76,78.61,78.75,32400.0,55.4124,55.5181,55.4124,55.511,32400.0
2014-09-11 10:20:00,78.73,78.81,78.66,78.66,21000.0,55.4969,55.5533,55.4476,55.4476,21000.0
2014-09-11 10:25:00,78.67,78.72,78.56,78.59,30300.0,55.4546,55.4899,55.3771,55.3983,30300.0
2014-09-11 10:30:00,78.57,78.58,78.3,78.36,93800.0,55.3842,55.3912,55.1938,55.2361,93800.0
2014-09-11 10:35:00,78.35,78.36,78.27,78.33,94600.0,55.2291,55.2361,55.1727,55.215,94600.0
2014-09-11 10:40:00,78.33,78.39,78.3,78.38,56800.0,55.215,55.2573,55.1938,55.2502,56800.0
2014-09-11 10:45:00,78.39,78.55,78.34,78.5,39700.0,55.2573,55.3701,55.222,55.3348,39700.0
2014-09-11 10:50:00,78.5,78.55,78.43,78.51,36200.0,55.3348,55.3701,55.2855,55.3419,36200.0
2014-09-11 10:55:00,78.5,78.63,78.41,78.62,55200.0,55.3348,55.4265,55.2714,55.4194,55200.0
2014-09-11 11:00:00,78.61,78.97,78.61,78.96,54200.0,55.4124,55.6661,55.4124,55.6591,54200.0
2014-09-11 11:05:00,78.97,79.08,78.87,78.88,61800.0,55.6661,55.7437,55.5956,55.6027,61800.0
2014-09-11 11:10:00,78.86,78.88,78.77,78.77,14600.0,55.5886,55.6027,55.5251,55.5251,14600.0
2014-09-11 11:15:00,78.77,78.95,78.75,78.88,29900.0,55.5251,55.652,55.511,55.6027,29900.0
2014-09-11 11:20:00,78.89,78.89,78.78,78.81,22300.0,55.6097,55.6097,55.5322,55.5533,22300.0
2014-09-11 11:25:00,78.79,78.83,78.7,78.7,23600.0,55.5392,55.5674,55.4758,55.4758,23600.0
2014-09-11 11:30:00,78.71,78.81,78.7,78.8,28700.0,55.4828,55.5533,55.4758,55.5463,28700.0
2014-09-11 11:35:00,78.81,78.84,78.75,78.77,21000.0,55.5533,55.5745,55.511,55.5251,21000.0
2014-09-11 11:40:00,78.77,78.81,78.7,78.7,20400.0,55.5251,55.5533,55.4758,55.4758,20400.0
2014-09-11 11:45:00,78.69,78.84,78.68,78.83,20500.0,55.4687,55.5745,55.4617,55.5674,20500.0
2014-09-11 11:50:00,78.84,78.84,78.75,78.78,21100.0,55.5745,55.5745,55.511,55.5322,21100.0
2014-09-11 11:55:00,78.78,78.78,78.7,78.7,21600.0,55.5322,55.5322,55.4758,55.4758,21600.0
2014-09-11 12:00:00,78.7,78.76,78.69,78.76,32200.0,55.4758,55.5181,55.4687,55.5181,32200.0
2014-09-11 12:05:00,78.76,78.77,78.69,78.7,21600.0,55.5181,55.5251,55.4687,55.4758,21600.0
2014-09-11 12:10:00,78.7,78.72,78.69,78.69,24000.0,55.4758,55.4899,55.4687,55.4687,24000.0
2014-09-11 12:15:00,78.68,78.69,78.67,78.68,24200.0,55.4617,55.4687,55.4546,55.4617,24200.0
2014-09-11 12:20:00,78.69,78.8,78.69,78.8,25100.0,55.4687,55.5463,55.4687,55.5463,25100.0
2014-09-11 12:25:00,78.8,78.96,78.8,78.95,27100.0,55.5463,55.6591,55.5463,55.652,27100.0
2014-09-11 12:30:00,78.96,78.98,78.92,78.95,17300.0,55.6591,55.6732,55.6309,55.652,17300.0
2014-09-11 12:35:00,78.95,79.0,78.9,78.93,29400.0,55.652,55.6873,55.6168,55.6379,29400.0
2014-09-11 12:40:00,78.94,78.96,78.9,78.95,22600.0,55.645,55.6591,55.6168,55.652,22600.0
2014-09-11 12:45:00,78.95,78.96,78.92,78.95,18000.0,55.652,55.6591,55.6309,55.652,18000.0
2014-09-11 12:50:00,78.96,78.98,78.92,78.92,23600.0,55.6591,55.6732,55.6309,55.6309,23600.0
2014-09-11 12:55:00,78.92,79.0,78.89,79.0,47300.0,55.6309,55.6873,55.6097,55.6873,47300.0
2014-09-11 13:00:00,78.99,79.18,78.98,79.18,48300.0,55.6802,55.8141,55.6732,55.8141,48300.0
2014-09-11 13:05:00,79.18,79.2,79.12,79.17,59700.0,55.8141,55.8282,55.7719,55.8071,59700.0
2014-09-11 13:10:00,79.18,79.23,79.15,79.19,53700.0,55.8141,55.8494,55.793,55.8212,53700.0
2014-09-11 13:15:00,79.2,79.24,79.15,79.15,27900.0,55.8282,55.8564,55.793,55.793,27900.0
2014-09-11 13:20:00,79.14,79.2,79.12,79.12,63200.0,55.786,55.8282,55.7719,55.7719,63200.0
2014-09-11 13:25:00,79.13,79.14,78.98,79.05,45600.0,55.7789,55.786,55.6732,55.7225,45600.0
2014-09-11 13:30:00,79.06,79.12,79.04,79.1,27300.0,55.7296,55.7719,55.7155,55.7578,27300.0
2014-09-11 13:35:00,79.09,79.11,79.04,79.09,27200.0,55.7507,55.7648,55.7155,55.7507,27200.0
2014-09-11 13:40:00,79.09,79.13,79.04,79.04,18900.0,55.7507,55.7789,55.7155,55.7155,18900.0
2014-09-11 13:45:00,79.05,79.09,79.03,79.03,37700.0,55.7225,55.7507,55.7084,55.7084,37700.0
2014-09-11 13:50:00,79.03,79.07,79.0,79.03,21900.0,55.7084,55.7366,55.6873,55.7084,21900.0
2014-09-11 13:55:00,79.04,79.06,79.01,79.06,33800.0,55.7155,55.7296,55.6943,55.7296,33800.0
2014-09-11 14:00:00,79.06,79.24,79.05,79.19,49100.0,55.7296,55.8564,55.7225,55.8212,49100.0
2014-09-11 14:05:00,79.19,79.22,79.14,79.22,24800.0,55.8212,55.8423,55.786,55.8423,24800.0
2014-09-11 14:10:00,79.2,79.21,79.12,79.14,29600.0,55.8282,55.8353,55.7719,55.786,29600.0
2014-09-11 14:15:00,79.14,79.26,79.14,79.25,31000.0,55.786,55.8705,55.786,55.8635,31000.0
2014-09-11 14:20:00,79.24,79.24,79.18,79.21,17900.0,55.8564,55.8564,55.8141,55.8353,17900.0
2014-09-11 14:25:00,79.22,79.34,79.2,79.34,49600.0,55.8423,55.9269,55.8282,55.9269,49600.0
2014-09-11 14:30:00,79.34,79.45,79.34,79.4,46300.0,55.9269,56.0045,55.9269,55.9692,46300.0
2014-09-11 14:35:00,79.4,79.43,79.3,79.31,39400.0,55.9692,55.9904,55.8987,55.9058,39400.0
2014-09-11 14:40:00,79.31,79.38,79.3,79.36,44800.0,55.9058,55.9551,55.8987,55.941,44800.0
2014-09-11 14:45:00,79.36,79.42,79.34,79.39,36700.0,55.941,55.9833,55.9269,55.9622,36700.0
2014-09-11 14:50:00,79.39,79.42,79.37,79.41,44800.0,55.9622,55.9833,55.9481,55.9763,44800.0
2014-09-11 14:55:00,79.39,79.4,79.36,79.38,33000.0,55.9622,55.9692,55.941,55.9551,33000.0
2014-09-11 15:00:00,79.37,79.41,79.36,79.4,56200.0,55.9481,55.9763,55.941,55.9692,56200.0
2014-09-11 15:05:00,79.41,79.42,79.28,79.28,48100.0,55.9763,55.9833,55.8846,55.8846,48100.0
2014-09-11 15:10:00,79.29,79.3,79.23,79.27,42900.0,55.8917,55.8987,55.8494,55.8776,42900.0
2014-09-11 15:15:00,79.28,79.36,79.25,79.36,45400.0,55.8846,55.941,55.8635,55.941,45400.0
2014-09-11 15:20:00,79.36,79.42,79.35,79.42,51400.0,55.941,55.9833,55.934,55.9833,51400.0
2014-09-11 15:25:00,79.42,79.45,79.41,79.42,60600.0,55.9833,56.0045,55.9763,55.9833,60600.0
2014-09-11 15:30:00,79.42,79.42,79.33,79.36,74600.0,55.9833,55.9833,55.9199,55.941,74600.0
2014-09-11 15:35:00,79.37,79.38,79.3,79.32,60900.0,55.9481,55.9551,55.8987,55.9128,60900.0
2014-09-11 15:40:00,79.31,79.34,79.31,79.31,68400.0,55.9058,55.9269,55.9058,55.9058,68400.0
2014-09-11 15:45:00,79.32,79.38,79.3,79.33,134700.0,55.9128,55.9551,55.8987,55.9199,134700.0
2014-09-11 15:50:00,79.33,79.36,79.29,79.31,118900.0,55.9199,55.941,55.8917,55.9058,118900.0
2014-09-11 15:55:00,79.31,79.4,79.31,79.36,176300.0,55.9058,55.9692,55.9058,55.941,176300.0
2014-09-12 09:30:00,79.21,79.22,78.75,78.81,85600.0,55.8353,55.8423,55.511,55.5533,85600.0
2014-09-12 09:35:00,78.79,78.83,78.65,78.65,25800.0,55.5392,55.5674,55.4406,55.4406,25800.0
2014-09-12 09:40:00,78.61,78.86,78.61,78.82,47600.0,55.4124,55.5886,55.4124,55.5604,47600.0
2014-09-12 09:45:00,78.81,78.91,78.71,78.85,29400.0,55.5533,55.6238,55.4828,55.5815,29400.0
2014-09-12 09:50:00,78.82,78.88,78.6,78.61,28000.0,55.5604,55.6027,55.4053,55.4124,28000.0
2014-09-12 09:55:00,78.61,78.66,78.52,78.52,17300.0,55.4124,55.4476,55.3489,55.3489,17300.0
2014-09-12 10:00:00,78.53,78.66,78.45,78.46,71300.0,55.356,55.4476,55.2996,55.3066,71300.0
2014-09-12 10:05:00,78.46,78.62,78.36,78.6,60800.0,55.3066,55.4194,55.2361,55.4053,60800.0
2014-09-12 10:10:00,78.61,78.71,78.6,78.66,41400.0,55.4124,55.4828,55.4053,55.4476,41400.0
2014-09-12 10:15:00,78.67,78.77,78.62,78.62,25300.0,55.4546,55.5251,55.4194,55.4194,25300.0
2014-09-12 10:20:00,78.62,78.74,78.62,78.69,18900.0,55.4194,55.504,55.4194,55.4687,18900.0
2014-09-12 10:25:00,78.68,78.71,78.62,78.69,26600.0,55.4617,55.4828,55.4194,55.4687,26600.0
2014-09-12 10:30:00,78.68,78.7,78.59,78.59,57600.0,55.4617,55.4758,55.3983,55.3983,57600.0
2014-09-12 10:35:00,78.61,78.7,78.58,78.59,27200.0,55.4124,55.4758,55.3912,55.3983,27200.0
2014-09-12 10:40:00,78.6,78.7,78.6,78.65,55300.0,55.4053,55.4758,55.4053,55.4406,55300.0
2014-09-12 10:45:00,78.65,78.73,78.6,78.69,43200.0,55.4406,55.4969,55.4053,55.4687,43200.0
2014-09-12 10:50:00,78.68,78.82,78.63,78.81,42600.0,55.4617,55.5604,55.4265,55.5533,42600.0
2014-09-12 10:55:00,78.8,78.85,78.74,78.75,50200.0,55.5463,55.5815,55.504,55.511,50200.0
2014-09-12 11:00:00,78.75,78.83,78.73,78.8,57300.0,55.511,55.5674,55.4969,55.5463,57300.0
2014-09-12 11:05:00,78.8,78.87,78.79,78.87,27000.0,55.5463,55.5956,55.5392,55.5956,27000.0
2014-09-12 11:10:00,78.87,78.88,78.65,78.67,39500.0,55.5956,55.6027,55.4406,55.4546,39500.0
2014-09-12 11:15:00,78.67,78.79,78.67,78.7,24000.0,55.4546,55.5392,55.4546,55.4758,24000.0
2014-09-12 11:20:00,78.71,78.76,78.64,78.68,48600.0,55.4828,55.5181,55.4335,55.4617,48600.0
2014-09-12 11:25:00,78.68,78.68,78.58,78.58,29600.0,55.4617,55.4617,55.3912,55.3912,29600.0
2014-09-12 11:30:00,78.58,78.58,78.48,78.51,41800.0,55.3912,55.3912,55.3207,55.3419,41800.0
2014-09-12 11:35:00,78.5,78.54,78.43,78.49,23500.0,55.3348,55.363,55.2855,55.3278,23500.0
2014-09-12 11:40:00,78.49,78.6,78.48,78.59,23400.0,55.3278,55.4053,55.3207,55.3983,23400.0
2014-09-12 11:45:00,78.58,78.64,78.51,78.54,23700.0,55.3912,55.4335,55.3419,55.363,23700.0
2014-09-12 11:50:00,78.52,78.62,78.47,78.55,53000.0,55.3489,55.4194,55.3137,55.3701,53000.0
2014-09-12 11:55:00,78.55,78.59,78.49,78.54,17600.0,55.3701,55.3983,55.3278,55.363,17600.0
2014-09-12 12:00:00,78.53,78.55,78.48,78.51,27400.0,55.356,55.3701,55.3207,55.3419,27400.0
2014-09-12 12:05:00,78.51,78.65,78.51,78.57,35800.0,55.3419,55.4406,55.3419,55.3842,35800.0
2014-09-12 12:10:00,78.55,78.67,78.55,78.65,16000.0,55.3701,55.4546,55.3701,55.4406,16000.0
2014-09-12 12:15:00,78.64,78.65,78.59,78.59,16900.0,55.4335,55.4406,55.3983,55.3983,16900.0
2014-09-12 12:20:00,78.59,78.61,78.55,78.57,26200.0,55.3983,55.4124,55.3701,55.3842,26200.0
2014-09-12 12:25:00,78.56,78.65,78.55,78.61,21200.0,55.3771,55.4406,55.3701,55.4124,21200.0
2014-09-12 12:30:00,78.61,78.61,78.46,78.47,27200.0,55.4124,55.4124,55.3066,55.3137,27200.0
2014-09-12 12:35:00,78.48,78.55,78.43,78.44,34600.0,55.3207,55.3701,55.2855,55.2925,34600.0
2014-09-12 12:40:00,78.45,78.59,78.45,78.56,13600.0,55.2996,55.3983,55.2996,55.3771,13600.0
2014-09-12 12:45:00,78.55,78.55,78.48,78.5,13500.0,55.3701,55.3701,55.3207,55.3348,13500.0
2014-09-12 12:50:00,78.5,78.54,78.42,78.42,24000.0,55.3348,55.363,55.2784,55.2784,24000.0
2014-09-12 12:55:00,78.41,78.45,78.41,78.44,15800.0,55.2714,55.2996,55.2714,55.2925,15800.0
2014-09-12 13:00:00,78.43,78.49,78.41,78.47,24600.0,55.2855,55.3278,55.2714,55.3137,24600.0
2014-09-12 13:05:00,78.47,78.47,78.39,78.43,20800.0,55.3137,55.3137,55.2573,55.2855,20800.0
2014-09-12 13:10:00,78.41,78.47,78.36,78.39,20300.0,55.2714,55.3137,55.2361,55.2573,20300.0
2014-09-12 13:15:00,78.4,78.41,78.29,78.29,29700.0,55.2643,55.2714,55.1868,55.1868,29700.0
2014-09-12 13:20:00,78.29,78.34,78.26,78.26,22300.0,55.1868,55.222,55.1656,55.1656,22300.0
2014-09-12 13:25:00,78.27,78.4,78.27,78.38,23300.0,55.1727,55.2643,55.1727,55.2502,23300.0
2014-09-12 13:30:00,78.38,78.49,78.34,78.35,46700.0,55.2502,55.3278,55.222,55.2291,46700.0
2014-09-12 13:35:00,78.33,78.43,78.3,78.37,18100.0,55.215,55.2855,55.1938,55.2432,18100.0
2014-09-12 13:40:00,78.35,78.41,78.3,78.41,17200.0,55.2291,55.2714,55.1938,55.2714,17200.0
2014-09-12 13:45:00,78.4,78.41,78.33,78.35,18000.0,55.2643,55.2714,55.215,55.2291,18000.0
2014-09-12 13:50:00,78.35,78.39,78.31,78.33,16300.0,55.2291,55.2573,55.2009,55.215,16300.0
2014-09-12 13:55:00,78.33,78.36,78.27,78.28,13600.0,55.215,55.2361,55.1727,55.1797,13600.0
2014-09-12 14:00:00,78.28,78.31,78.23,78.3,27600.0,55.1797,55.2009,55.1445,55.1938,27600.0
2014-09-12 14:05:00,78.3,78.34,78.28,78.33,32900.0,55.1938,55.222,55.1797,55.215,32900.0
2014-09-12 14:10:00,78.33,78.43,78.33,78.36,18800.0,55.215,55.2855,55.215,55.2361,18800.0
2014-09-12 14:15:00,78.33,78.33,78.25,78.28,26200.0,55.215,55.215,55.1586,55.1797,26200.0
2014-09-12 14:20:00,78.28,78.33,78.27,78.28,15600.0,55.1797,55.215,55.1727,55.1797,15600.0
2014-09-12 14:25:00,78.28,78.31,78.22,78.25,47500.0,55.1797,55.2009,55.1374,55.1586,47500.0
2014-09-12 14:30:00,78.24,78.34,78.24,78.3,10200.0,55.1515,55.222,55.1515,55.1938,10200.0
2014-09-12 14:35:00,78.29,78.32,78.21,78.22,18500.0,55.1868,55.2079,55.1304,55.1374,18500.0
2014-09-12 14:40:00,78.21,78.25,78.16,78.18,23200.0,55.1304,55.1586,55.0951,55.1092,23200.0
2014-09-12 14:45:00,78.19,78.26,78.15,78.24,59900.0,55.1163,55.1656,55.0881,55.1515,59900.0
2014-09-12 14:50:00,78.24,78.26,78.15,78.16,63900.0,55.1515,55.1656,55.0881,55.0951,63900.0
2014-09-12 14:55:00,78.17,78.21,78.13,78.19,32500.0,55.1022,55.1304,55.074,55.1163,32500.0
2014-09-12 15:00:00,78.19,78.2,78.11,78.16,34200.0,55.1163,55.1233,55.0599,55.0951,34200.0
2014-09-12 15:05:00,78.17,78.38,78.16,78.34,44100.0,55.1022,55.2502,55.0951,55.222,44100.0
2014-09-12 15:10:00,78.34,78.44,78.28,78.4,27000.0,55.222,55.2925,55.1797,55.2643,27000.0
2014-09-12 15:15:00,78.4,78.48,78.4,78.48,46600.0,55.2643,55.3207,55.2643,55.3207,46600.0
2014-09-12 15:20:00,78.48,78.49,78.42,78.44,42400.0,55.3207,55.3278,55.2784,55.2925,42400.0
2014-09-12 15:25:00,78.44,78.44,78.32,78.34,36400.0,55.2925,55.2925,55.2079,55.222,36400.0
2014-09-12 15:30:00,78.35,78.47,78.34,78.47,35800.0,55.2291,55.3137,55.222,55.3137,35800.0
2014-09-12 15:35:00,78.47,78.51,78.4,78.49,50100.0,55.3137,55.3419,55.2643,55.3278,50100.0
2014-09-12 15:40:00,78.48,78.49,78.37,78.38,71200.0,55.3207,55.3278,55.2432,55.2502,71200.0
2014-09-12 15:45:00,78.39,78.49,78.39,78.49,112000.0,55.2573,55.3278,55.2573,55.3278,112000.0
2014-09-12 15:50:00,78.48,78.49,78.45,78.47,120000.0,55.3207,55.3278,55.2996,55.3137,120000.0
2014-09-12 15:55:00,78.48,78.48,78.39,78.45,168200.0,55.3207,55.3207,55.2573,55.2996,168200.0
2014-09-15 09:30:00,78.24,78.26,78.02,78.14,94900.0,55.1515,55.1656,54.9965,55.0811,94900.0
2014-09-15 09:35:00,78.13,78.37,78.12,78.34,43600.0,55.074,55.2432,55.067,55.222,43600.0
2014-09-15 09:40:00,78.31,78.33,78.15,78.17,35100.0,55.2009,55.215,55.0881,55.1022,35100.0
2014-09-15 09:45:00,78.15,78.16,77.96,78.01,65500.0,55.0881,55.0951,54.9542,54.9894,65500.0
2014-09-15 09:50:00,78.0,78.13,77.96,78.07,55200.0,54.9824,55.074,54.9542,55.0317,55200.0
2014-09-15 09:55:00,78.09,78.46,78.09,78.36,40400.0,55.0458,55.3066,55.0458,55.2361,40400.0
2014-09-15 10:00:00,78.36,78.5,78.27,78.5,33300.0,55.2361,55.3348,55.1727,55.3348,33300.0
2014-09-15 10:05:00,78.51,78.67,78.51,78.59,30600.0,55.3419,55.4546,55.3419,55.3983,30600.0
2014-09-15 10:10:00,78.6,78.88,78.56,78.83,55700.0,55.4053,55.6027,55.3771,55.5674,55700.0
2014-09-15 10:15:00,78.83,78.94,78.81,78.88,24600.0,55.5674,55.645,55.5533,55.6027,24600.0
2014-09-15 10:20:00,78.88,78.9,78.71,78.71,16500.0,55.6027,55.6168,55.4828,55.4828,16500.0
2014-09-15 10:25:00,78.74,78.93,78.66,78.93,20000.0,55.504,55.6379,55.4476,55.6379,20000.0
2014-09-15 10:30:00,78.95,79.01,78.83,78.83,34200.0,55.652,55.6943,55.5674,55.5674,34200.0
2014-09-15 10:35:00,78.82,78.82,78.69,78.73,14300.0,55.5604,55.5604,55.4687,55.4969,14300.0
2014-09-15 10:40:00,78.74,78.85,78.68,78.69,12000.0,55.504,55.5815,55.4617,55.4687,12000.0
2014-09-15 10:45:00,78.7,78.71,78.6,78.63,12400.0,55.4758,55.4828,55.4053,55.4265,12400.0
2014-09-15 10:50:00,78.64,78.69,78.6,78.68,19300.0,55.4335,55.4687,55.4053,55.4617,19300.0
2014-09-15 10:55:00,78.67,78.89,78.66,78.85,20100.0,55.4546,55.6097,55.4476,55.5815,20100.0
2014-09-15 11:00:00,78.84,78.84,78.69,78.73,27200.0,55.5745,55.5745,55.4687,55.4969,27200.0
2014-09-15 11:05:00,78.7,78.85,78.69,78.82,35600.0,55.4758,55.5815,55.4687,55.5604,35600.0
2014-09-15 11:10:00,78.8,78.96,78.78,78.89,35100.0,55.5463,55.6591,55.5322,55.6097,35100.0
2014-09-15 11:15:00,78.89,78.91,78.78,78.78,27200.0,55.6097,55.6238,55.5322,55.5322,27200.0
2014-09-15 11:20:00,78.79,78.82,78.69,78.7,38700.0,55.5392,55.5604,55.4687,55.4758,38700.0
2014-09-15 11:25:00,78.71,78.73,78.58,78.61,51600.0,55.4828,55.4969,55.3912,55.4124,51600.0
2014-09-15 11:30:00,78.62,78.81,78.59,78.79,27500.0,55.4194,55.5533,55.3983,55.5392,27500.0
2014-09-15 11:35:00,78.8,78.8,78.66,78.72,72500.0,55.5463,55.5463,55.4476,55.4899,72500.0
2014-09-15 11:40:00,78.73,78.86,78.73,78.78,19600.0,55.4969,55.5886,55.4969,55.5322,19600.0
2014-09-15 11:45:00,78.78,78.79,78.7,78.79,15100.0,55.5322,55.5392,55.4758,55.5392,15100.0
2014-09-15 11:50:00,78.78,78.78,78.69,78.73,31500.0,55.5322,55.5322,55.4687,55.4969,31500.0
2014-09-15 11:55:00,78.75,78.82,78.74,78.75,32700.0,55.511,55.5604,55.504,55.511,32700.0
2014-09-15 12:00:00,78.75,78.78,78.64,78.69,34900.0,55.511,55.5322,55.4335,55.4687,34900.0
2014-09-15 12:05:00,78.7,78.81,78.7,78.77,26300.0,55.4758,55.5533,55.4758,55.5251,26300.0
2014-09-15 12:10:00,78.77,78.8,78.71,78.74,35400.0,55.5251,55.5463,55.4828,55.504,35400.0
2014-09-15 12:15:00,78.74,78.74,78.66,78.71,34200.0,55.504,55.504,55.4476,55.4828,34200.0
2014-09-15 12:20:00,78.71,78.82,78.7,78.82,25800.0,55.4828,55.5604,55.4758,55.5604,25800.0
2014-09-15 12:25:00,78.82,78.93,78.8,78.83,30100.0,55.5604,55.6379,55.5463,55.5674,30100.0
2014-09-15 12:30:00,78.84,78.85,78.78,78.83,22700.0,55.5745,55.5815,55.5322,55.5674,22700.0
2014-09-15 12:35:00,78.84,78.92,78.79,78.91,25600.0,55.5745,55.6309,55.5392,55.6238,25600.0
2014-09-15 12:40:00,78.91,79.0,78.9,78.99,55300.0,55.6238,55.6873,55.6168,55.6802,55300.0
2014-09-15 12:45:00,78.99,79.18,78.97,79.15,93200.0,55.6802,55.8141,55.6661,55.793,93200.0
2014-09-15 12:50:00,79.14,79.27,79.13,79.26,38500.0,55.786,55.8776,55.7789,55.8705,38500.0
2014-09-15 12:55:00,79.24,79.25,79.17,79.18,39500.0,55.8564,55.8635,55.8071,55.8141,39500.0
2014-09-15 13:00:00,79.18,79.18,79.08,79.15,35200.0,55.8141,55.8141,55.7437,55.793,35200.0
2014-09-15 13:05:00,79.15,79.26,79.12,79.24,31700.0,55.793,55.8705,55.7719,55.8564,31700.0
2014-09-15 13:10:00,79.23,79.25,79.15,79.18,29200.0,55.8494,55.8635,55.793,55.8141,29200.0
2014-09-15 13:15:00,79.18,79.31,79.18,79.31,28900.0,55.8141,55.9058,55.8141,55.9058,28900.0
2014-09-15 13:20:00,79.31,79.34,79.24,79.27,41900.0,55.9058,55.9269,55.8564,55.8776,41900.0
2014-09-15 13:25:00,79.28,79.35,79.26,79.33,70800.0,55.8846,55.934,55.8705,55.9199,70800.0
2014-09-15 13:30:00,79.32,79.43,79.32,79.41,68800.0,55.9128,55.9904,55.9128,55.9763,68800.0
2014-09-15 13:35:00,79.41,79.52,79.4,79.49,53800.0,55.9763,56.0538,55.9692,56.0327,53800.0
2014-09-15 13:40:00,79.5,79.53,79.45,79.49,36900.0,56.0397,56.0609,56.0045,56.0327,36900.0
2014-09-15 13:45:00,79.5,79.52,79.4,79.41,38200.0,56.0397,56.0538,55.9692,55.9763,38200.0
2014-09-15 13:50:00,79.4,79.41,79.25,79.25,74000.0,55.9692,55.9763,55.8635,55.8635,74000.0
2014-09-15 13:55:00,79.24,79.32,79.24,79.28,17900.0,55.8564,55.9128,55.8564,55.8846,17900.0
2014-09-15 14:00:00,79.27,79.29,79.24,79.27,35800.0,55.8776,55.8917,55.8564,55.8776,35800.0
2014-09-15 14:05:00,79.26,79.38,79.26,79.37,24200.0,55.8705,55.9551,55.8705,55.9481,24200.0
2014-09-15 14:10:00,79.38,79.42,79.34,79.4,18800.0,55.9551,55.9833,55.9269,55.9692,18800.0
2014-09-15 14:15:00,79.4,79.42,79.34,79.37,19100.0,55.9692,55.9833,55.9269,55.9481,19100.0
2014-09-15 14:20:00,79.36,79.44,79.36,79.43,28900.0,55.941,55.9974,55.941,55.9904,28900.0
2014-09-15 14:25:00,79.44,79.59,79.43,79.55,47300.0,55.9974,56.1032,55.9904,56.075,47300.0
2014-09-15 14:30:00,79.55,79.56,79.47,79.52,38400.0,56.075,56.082,56.0186,56.0538,38400.0
2014-09-15 14:35:00,79.53,79.62,79.5,79.6,39100.0,56.0609,56.1243,56.0397,56.1102,39100.0
2014-09-15 14:40:00,79.59,79.62,79.47,79.54,28100.0,56.1032,56.1243,56.0186,56.0679,28100.0
2014-09-15 14:45:00,79.53,79.53,79.45,79.45,24100.0,56.0609,56.0609,56.0045,56.0045,24100.0
2014-09-15 14:50:00,79.45,79.54,79.44,79.5,31000.0,56.0045,56.0679,55.9974,56.0397,31000.0
2014-09-15 14:55:00,79.49,79.51,79.47,79.5,30300.0,56.0327,56.0468,56.0186,56.0397,30300.0
2014-09-15 15:00:00,79.49,79.56,79.49,79.52,31500.0,56.0327,56.082,56.0327,56.0538,31500.0
2014-09-15 15:05:00,79.51,79.53,79.49,79.51,44400.0,56.0468,56.0609,56.0327,56.0468,44400.0
2014-09-15 15:10:00,79.5,79.51,79.46,79.47,53300.0,56.0397,56.0468,56.0115,56.0186,53300.0
2014-09-15 15:15:00,79.47,79.53,79.44,79.46,31600.0,56.0186,56.0609,55.9974,56.0115,31600.0
2014-09-15 15:20:00,79.47,79.49,79.44,79.47,31900.0,56.0186,56.0327,55.9974,56.0186,31900.0
2014-09-15 15:25:00,79.47,79.5,79.45,79.48,39000.0,56.0186,56.0397,56.0045,56.0256,39000.0
2014-09-15 15:30:00,79.48,79.5,79.45,79.5,81700.0,56.0256,56.0397,56.0045,56.0397,81700.0
2014-09-15 15:35:00,79.49,79.5,79.43,79.43,56600.0,56.0327,56.0397,55.9904,55.9904,56600.0
2014-09-15 15:40:00,79.43,79.47,79.41,79.47,55000.0,55.9904,56.0186,55.9763,56.0186,55000.0
2014-09-15 15:45:00,79.47,79.47,79.39,79.4,76900.0,56.0186,56.0186,55.9622,55.9692,76900.0
2014-09-15 15:50:00,79.4,79.41,79.37,79.37,68200.0,55.9692,55.9763,55.9481,55.9481,68200.0
2014-09-15 15:55:00,79.37,79.42,79.33,79.4,182900.0,55.9481,55.9833,55.9199,55.9692,182900.0
2014-09-16 09:30:00,79.5,79.83,79.32,79.67,139400.0,56.0397,56.2723,55.9128,56.1596,139400.0
2014-09-16 09:35:00,79.66,79.91,79.63,79.7,67200.0,56.1525,56.3287,56.1314,56.1807,67200.0
2014-09-16 09:40:00,79.71,79.93,79.53,79.69,83600.0,56.1877,56.3428,56.0609,56.1737,83600.0
2014-09-16 09:45:00,79.69,79.95,79.61,79.95,116200.0,56.1737,56.3569,56.1173,56.3569,116200.0
2014-09-16 09:50:00,79.94,80.25,79.92,80.23,122500.0,56.3499,56.5684,56.3358,56.5543,122500.0
2014-09-16 09:55:00,80.25,80.29,80.06,80.13,51200.0,56.5684,56.5966,56.4345,56.4838,51200.0
2014-09-16 10:00:00,80.14,80.24,80.1,80.12,86100.0,56.4909,56.5613,56.4627,56.4768,86100.0
2014-09-16 10:05:00,80.12,80.14,79.92,79.92,41300.0,56.4768,56.4909,56.3358,56.3358,41300.0
2014-09-16 10:10:00,79.93,80.09,79.88,80.08,39000.0,56.3428,56.4556,56.3076,56.4486,39000.0
2014-09-16 10:15:00,80.09,80.11,80.01,80.04,44600.0,56.4556,56.4697,56.3992,56.4204,44600.0
2014-09-16 10:20:00,80.03,80.06,79.94,79.94,51100.0,56.4133,56.4345,56.3499,56.3499,51100.0
2014-09-16 10:25:00,79.92,79.99,79.86,79.87,28100.0,56.3358,56.3851,56.2935,56.3005,28100.0
2014-09-16 10:30:00,79.88,80.05,79.88,79.97,32100.0,56.3076,56.4274,56.3076,56.371,32100.0
2014-09-16 10:35:00,79.97,79.99,79.91,79.96,32100.0,56.371,56.3851,56.3287,56.364,32100.0
2014-09-16 10:40:00,79.97,80.0,79.9,79.94,19100.0,56.371,56.3922,56.3217,56.3499,19100.0
2014-09-16 10:45:00,79.94,80.14,79.94,80.14,46900.0,56.3499,56.4909,56.3499,56.4909,46900.0
2014-09-16 10:50:00,80.13,80.26,80.1,80.23,60500.0,56.4838,56.5754,56.4627,56.5543,60500.0
2014-09-16 10:55:00,80.23,80.29,80.21,80.24,52300.0,56.5543,56.5966,56.5402,56.5613,52300.0
2014-09-16 11:00:00,80.24,80.29,80.17,80.17,41200.0,56.5613,56.5966,56.512,56.512,41200.0
2014-09-16 11:05:00,80.17,80.22,80.14,80.16,38200.0,56.512,56.5472,56.4909,56.505,38200.0
2014-09-16 11:10:00,80.17,80.3,80.17,80.3,41600.0,56.512,56.6036,56.512,56.6036,41600.0
2014-09-16 11:15:00,80.29,80.3,80.25,80.3,40900.0,56.5966,56.6036,56.5684,56.6036,40900.0
2014-09-16 11:20:00,80.3,80.4,80.28,80.39,90800.0,56.6036,56.6741,56.5895,56.6671,90800.0
2014-09-16 11:25:00,80.4,80.43,80.32,80.42,58700.0,56.6741,56.6953,56.6177,56.6882,58700.0
2014-09-16 11:30:00,80.41,80.55,80.4,80.52,62900.0,56.6812,56.7799,56.6741,56.7587,62900.0
2014-09-16 11:35:00,80.52,80.62,80.47,80.56,74700.0,56.7587,56.8292,56.7235,56.7869,74700.0
2014-09-16 11:40:00,80.57,80.64,80.56,80.58,38900.0,56.794,56.8433,56.7869,56.801,38900.0
2014-09-16 11:45:00,80.6,80.79,80.59,80.75,67900.0,56.8151,56.949,56.8081,56.9208,67900.0
2014-09-16 11:50:00,80.75,80.95,80.75,80.93,73000.0,56.9208,57.0618,56.9208,57.0477,73000.0
2014-09-16 11:55:00,80.95,80.98,80.87,80.87,56700.0,57.0618,57.083,57.0054,57.0054,56700.0
2014-09-16 12:00:00,80.87,80.9,80.8,80.84,77900.0,57.0054,57.0266,56.9561,56.9843,77900.0
2014-09-16 12:05:00,80.83,80.83,80.71,80.76,37600.0,56.9772,56.9772,56.8927,56.9279,37600.0
2014-09-16 12:10:00,80.76,80.94,80.76,80.94,33800.0,56.9279,57.0548,56.9279,57.0548,33800.0
2014-09-16 12:15:00,80.94,80.97,80.91,80.97,56500.0,57.0548,57.0759,57.0336,57.0759,56500.0
2014-09-16 12:20:00,80.96,81.06,80.92,81.06,119100.0,57.0689,57.1394,57.0407,57.1394,119100.0
2014-09-16 12:25:00,81.06,81.09,80.93,81.03,46200.0,57.1394,57.1605,57.0477,57.1182,46200.0
2014-09-16 12:30:00,81.03,81.06,80.94,80.99,36800.0,57.1182,57.1394,57.0548,57.09,36800.0
2014-09-16 12:35:00,80.98,80.99,80.87,80.92,42700.0,57.083,57.09,57.0054,57.0407,42700.0
2014-09-16 12:40:00,80.92,81.0,80.91,80.97,48700.0,57.0407,57.0971,57.0336,57.0759,48700.0
2014-09-16 12:45:00,80.97,81.05,80.93,80.98,58100.0,57.0759,57.1323,57.0477,57.083,58100.0
2014-09-16 12:50:00,80.96,81.03,80.95,81.0,76200.0,57.0689,57.1182,57.0618,57.0971,76200.0
2014-09-16 12:55:00,81.01,81.07,81.0,81.05,44400.0,57.1041,57.1464,57.0971,57.1323,44400.0
2014-09-16 13:00:00,81.06,81.21,81.06,81.09,70300.0,57.1394,57.2451,57.1394,57.1605,70300.0
2014-09-16 13:05:00,81.08,81.15,81.03,81.09,38700.0,57.1535,57.2028,57.1182,57.1605,38700.0
2014-09-16 13:10:00,81.08,81.09,81.05,81.08,46300.0,57.1535,57.1605,57.1323,57.1535,46300.0
2014-09-16 13:15:00,81.09,81.16,81.05,81.16,74700.0,57.1605,57.2099,57.1323,57.2099,74700.0
2014-09-16 13:20:00,81.16,81.2,81.13,81.19,84400.0,57.2099,57.2381,57.1887,57.231,84400.0
2014-09-16 13:25:00,81.18,81.24,81.16,81.21,64800.0,57.224,57.2662,57.2099,57.2451,64800.0
2014-09-16 13:30:00,81.22,81.26,81.19,81.21,78100.0,57.2522,57.2803,57.231,57.2451,78100.0
2014-09-16 13:35:00,81.21,81.28,81.21,81.24,76700.0,57.2451,57.2944,57.2451,57.2662,76700.0
2014-09-16 13:40:00,81.24,81.26,81.2,81.22,58800.0,57.2662,57.2803,57.2381,57.2522,58800.0
2014-09-16 13:45:00,81.23,81.25,81.2,81.22,45200.0,57.2592,57.2733,57.2381,57.2522,45200.0
2014-09-16 13:50:00,81.21,81.22,81.2,81.2,25200.0,57.2451,57.2522,57.2381,57.2381,25200.0
2014-09-16 13:55:00,81.2,81.27,81.19,81.26,77300.0,57.2381,57.2874,57.231,57.2803,77300.0
2014-09-16 14:00:00,81.25,81.28,81.2,81.24,54900.0,57.2733,57.2944,57.2381,57.2662,54900.0
2014-09-16 14:05:00,81.22,81.27,81.21,81.21,41800.0,57.2522,57.2874,57.2451,57.2451,41800.0
2014-09-16 14:10:00,81.21,81.25,81.19,81.25,36200.0,57.2451,57.2733,57.231,57.2733,36200.0
2014-09-16 14:15:00,81.25,81.26,81.2,81.22,66700.0,57.2733,57.2803,57.2381,57.2522,66700.0
2014-09-16 14:20:00,81.21,81.26,81.2,81.23,50500.0,57.2451,57.2803,57.2381,57.2592,50500.0
2014-09-16 14:25:00,81.22,81.26,81.22,81.22,28000.0,57.2522,57.2803,57.2522,57.2522,28000.0
2014-09-16 14:30:00,81.23,81.24,81.2,81.24,44100.0,57.2592,57.2662,57.2381,57.2662,44100.0
2014-09-16 14:35:00,81.24,81.24,81.2,81.2,21900.0,57.2662,57.2662,57.2381,57.2381,21900.0
2014-09-16 14:40:00,81.2,81.22,81.16,81.16,42400.0,57.2381,57.2522,57.2099,57.2099,42400.0
2014-09-16 14:45:00,81.15,81.18,81.07,81.07,75100.0,57.2028,57.224,57.1464,57.1464,75100.0
2014-09-16 14:50:00,81.07,81.07,80.98,81.01,51000.0,57.1464,57.1464,57.083,57.1041,51000.0
2014-09-16 14:55:00,81.02,81.09,81.0,81.04,36600.0,57.1112,57.1605,57.0971,57.1253,36600.0
2014-09-16 15:00:00,81.04,81.04,80.94,81.0,56000.0,57.1253,57.1253,57.0548,57.0971,56000.0
2014-09-16 15:05:00,80.99,81.05,80.99,81.04,42300.0,57.09,57.1323,57.09,57.1253,42300.0
2014-09-16 15:10:00,81.04,81.05,80.95,80.95,64300.0,57.1253,57.1323,57.0618,57.0618,64300.0
2014-09-16 15:15:00,80.95,80.95,80.85,80.86,71800.0,57.0618,57.0618,56.9913,56.9984,71800.0
2014-09-16 15:20:00,80.86,80.87,80.76,80.81,73700.0,56.9984,57.0054,56.9279,56.9631,73700.0
2014-09-16 15:25:00,80.81,80.81,80.7,80.74,85200.0,56.9631,56.9631,56.8856,56.9138,85200.0
2014-09-16 15:30:00,80.74,80.85,80.73,80.81,91800.0,56.9138,56.9913,56.9067,56.9631,91800.0
2014-09-16 15:35:00,80.81,80.82,80.73,80.74,131400.0,56.9631,56.9702,56.9067,56.9138,131400.0
2014-09-16 15:40:00,80.75,80.75,80.69,80.7,174700.0,56.9208,56.9208,56.8786,56.8856,174700.0
2014-09-16 15:45:00,80.71,80.78,80.7,80.77,106600.0,56.8927,56.942,56.8856,56.9349,106600.0
2014-09-16 15:50:00,80.78,80.78,80.75,80.76,144300.0,56.942,56.942,56.9208,56.9279,144300.0
2014-09-16 15:55:00,80.77,80.77,80.7,80.75,249100.0,56.9349,56.9349,56.8856,56.9208,249100.0
2014-09-17 09:30:00,81.0,81.03,80.52,80.55,99500.0,57.0971,57.1182,56.7587,56.7799,99500.0
2014-09-17 09:35:00,80.52,80.68,80.5,80.56,41800.0,56.7587,56.8715,56.7446,56.7869,41800.0
2014-09-17 09:40:00,80.56,80.76,80.54,80.75,39400.0,56.7869,56.9279,56.7728,56.9208,39400.0
2014-09-17 09:45:00,80.77,80.95,80.75,80.89,35700.0,56.9349,57.0618,56.9208,57.0195,35700.0
2014-09-17 09:50:00,80.88,80.93,80.78,80.81,34600.0,57.0125,57.0477,56.942,56.9631,34600.0
2014-09-17 09:55:00,80.8,80.87,80.72,80.86,36200.0,56.9561,57.0054,56.8997,56.9984,36200.0
2014-09-17 10:00:00,80.85,80.88,80.64,80.66,37400.0,56.9913,57.0125,56.8433,56.8574,37400.0
2014-09-17 10:05:00,80.66,80.66,80.56,80.64,45900.0,56.8574,56.8574,56.7869,56.8433,45900.0
2014-09-17 10:10:00,80.64,80.7,80.59,80.67,71600.0,56.8433,56.8856,56.8081,56.8645,71600.0
2014-09-17 10:15:00,80.67,80.72,80.62,80.72,81200.0,56.8645,56.8997,56.8292,56.8997,81200.0
2014-09-17 10:20:00,80.71,80.9,80.71,80.88,48000.0,56.8927,57.0266,56.8927,57.0125,48000.0
2014-09-17 10:25:00,80.9,80.94,80.87,80.89,52600.0,57.0266,57.0548,57.0054,57.0195,52600.0
2014-09-17 10:30:00,80.89,80.89,80.74,80.76,52200.0,57.0195,57.0195,56.9138,56.9279,52200.0
2014-09-17 10:35:00,80.76,80.76,80.59,80.6,39900.0,56.9279,56.9279,56.8081,56.8151,39900.0
2014-09-17 10:40:00,80.6,80.69,80.56,80.65,104400.0,56.8151,56.8786,56.7869,56.8504,104400.0
2014-09-17 10:45:00,80.64,80.73,80.59,80.68,31800.0,56.8433,56.9067,56.8081,56.8715,31800.0
2014-09-17 10:50:00,80.69,80.72,80.62,80.65,32600.0,56.8786,56.8997,56.8292,56.8504,32600.0
2014-09-17 10:55:00,80.66,80.66,80.56,80.63,34200.0,56.8574,56.8574,56.7869,56.8363,34200.0
2014-09-17 11:00:00,80.63,80.7,80.59,80.62,48500.0,56.8363,56.8856,56.8081,56.8292,48500.0
2014-09-17 11:05:00,80.62,80.68,80.61,80.62,32900.0,56.8292,56.8715,56.8222,56.8292,32900.0
2014-09-17 11:10:00,80.62,80.7,80.57,80.7,18500.0,56.8292,56.8856,56.794,56.8856,18500.0
2014-09-17 11:15:00,80.7,80.7,80.59,80.61,32500.0,56.8856,56.8856,56.8081,56.8222,32500.0
2014-09-17 11:20:00,80.61,80.68,80.57,80.62,30700.0,56.8222,56.8715,56.794,56.8292,30700.0
2014-09-17 11:25:00,80.62,80.7,80.58,80.7,24500.0,56.8292,56.8856,56.801,56.8856,24500.0
2014-09-17 11:30:00,80.69,80.71,80.54,80.54,28700.0,56.8786,56.8927,56.7728,56.7728,28700.0
2014-09-17 11:35:00,80.55,80.65,80.54,80.63,13300.0,56.7799,56.8504,56.7728,56.8363,13300.0
2014-09-17 11:40:00,80.65,80.67,80.56,80.57,33200.0,56.8504,56.8645,56.7869,56.794,33200.0
2014-09-17 11:45:00,80.57,80.65,80.57,80.61,17100.0,56.794,56.8504,56.794,56.8222,17100.0
2014-09-17 11:50:00,80.61,80.66,80.59,80.64,24600.0,56.8222,56.8574,56.8081,56.8433,24600.0
2014-09-17 11:55:00,80.63,80.64,80.54,80.59,22900.0,56.8363,56.8433,56.7728,56.8081,22900.0
2014-09-17 12:00:00,80.56,80.63,80.55,80.63,13100.0,56.7869,56.8363,56.7799,56.8363,13100.0
2014-09-17 12:05:00,80.62,80.67,80.59,80.61,13700.0,56.8292,56.8645,56.8081,56.8222,13700.0
2014-09-17 12:10:00,80.61,80.63,80.58,80.6,10000.0,56.8222,56.8363,56.801,56.8151,10000.0
2014-09-17 12:15:00,80.6,80.63,80.56,80.57,18900.0,56.8151,56.8363,56.7869,56.794,18900.0
2014-09-17 12:20:00,80.56,80.56,80.5,80.52,27100.0,56.7869,56.7869,56.7446,56.7587,27100.0
2014-09-17 12:25:00,80.52,80.56,80.49,80.55,24600.0,56.7587,56.7869,56.7376,56.7799,24600.0
2014-09-17 12:30:00,80.55,80.6,80.55,80.6,21400.0,56.7799,56.8151,56.7799,56.8151,21400.0
2014-09-17 12:35:00,80.59,80.62,80.55,80.59,14000.0,56.8081,56.8292,56.7799,56.8081,14000.0
2014-09-17 12:40:00,80.59,80.64,80.55,80.64,15900.0,56.8081,56.8433,56.7799,56.8433,15900.0
2014-09-17 12:45:00,80.65,80.66,80.59,80.59,8600.0,56.8504,56.8574,56.8081,56.8081,8600.0
2014-09-17 12:50:00,80.58,80.64,80.56,80.64,31900.0,56.801,56.8433,56.7869,56.8433,31900.0
2014-09-17 12:55:00,80.64,80.64,80.57,80.61,17500.0,56.8433,56.8433,56.794,56.8222,17500.0
2014-09-17 13:00:00,80.61,80.67,80.59,80.63,14000.0,56.8222,56.8645,56.8081,56.8363,14000.0
2014-09-17 13:05:00,80.63,80.63,80.56,80.6,18700.0,56.8363,56.8363,56.7869,56.8151,18700.0
2014-09-17 13:10:00,80.59,80.64,80.58,80.6,19000.0,56.8081,56.8433,56.801,56.8151,19000.0
2014-09-17 13:15:00,80.6,80.62,80.58,80.6,22000.0,56.8151,56.8292,56.801,56.8151,22000.0
2014-09-17 13:20:00,80.6,80.62,80.56,80.56,27200.0,56.8151,56.8292,56.7869,56.7869,27200.0
2014-09-17 13:25:00,80.58,80.59,80.51,80.51,90800.0,56.801,56.8081,56.7517,56.7517,90800.0
2014-09-17 13:30:00,80.51,80.57,80.49,80.57,21000.0,56.7517,56.794,56.7376,56.794,21000.0
2014-09-17 13:35:00,80.57,80.62,80.55,80.56,28800.0,56.794,56.8292,56.7799,56.7869,28800.0
2014-09-17 13:40:00,80.57,80.69,80.54,80.68,37600.0,56.794,56.8786,56.7728,56.8715,37600.0
2014-09-17 13:45:00,80.68,80.74,80.68,80.72,29800.0,56.8715,56.9138,56.8715,56.8997,29800.0
2014-09-17 13:50:00,80.7,80.88,80.69,80.84,29500.0,56.8856,57.0125,56.8786,56.9843,29500.0
2014-09-17 13:55:00,80.84,80.91,80.78,80.84,47100.0,56.9843,57.0336,56.942,56.9843,47100.0
2014-09-17 14:00:00,80.84,81.02,80.37,80.47,106500.0,56.9843,57.1112,56.653,56.7235,106500.0
2014-09-17 14:05:00,80.47,80.82,80.45,80.7,27300.0,56.7235,56.9702,56.7094,56.8856,27300.0
2014-09-17 14:10:00,80.75,80.99,80.75,80.81,36200.0,56.9208,57.09,56.9208,56.9631,36200.0
2014-09-17 14:15:00,80.84,80.86,80.72,80.8,71200.0,56.9843,56.9984,56.8997,56.9561,71200.0
2014-09-17 14:20:00,80.8,80.94,80.72,80.94,47700.0,56.9561,57.0548,56.8997,57.0548,47700.0
2014-09-17 14:25:00,80.93,80.97,80.82,80.97,26700.0,57.0477,57.0759,56.9702,57.0759,26700.0
2014-09-17 14:30:00,80.98,80.98,80.83,80.83,20900.0,57.083,57.083,56.9772,56.9772,20900.0
2014-09-17 14:35:00,80.83,80.89,80.76,80.8,15600.0,56.9772,57.0195,56.9279,56.9561,15600.0
2014-09-17 14:40:00,80.81,80.9,80.73,80.74,24500.0,56.9631,57.0266,56.9067,56.9138,24500.0
2014-09-17 14:45:00,80.73,80.87,80.66,80.84,33200.0,56.9067,57.0054,56.8574,56.9843,33200.0
2014-09-17 14:50:00,80.84,80.95,80.78,80.95,46000.0,56.9843,57.0618,56.942,57.0618,46000.0
2014-09-17 14:55:00,80.93,80.99,80.83,80.94,34200.0,57.0477,57.09,56.9772,57.0548,34200.0
2014-09-17 15:00:00,80.94,81.0,80.82,80.98,60300.0,57.0548,57.0971,56.9702,57.083,60300.0
2014-09-17 15:05:00,80.96,81.08,80.96,81.0,37900.0,57.0689,57.1535,57.0689,57.0971,37900.0
2014-09-17 15:10:00,81.0,81.05,80.95,81.01,29900.0,57.0971,57.1323,57.0618,57.1041,29900.0
2014-09-17 15:15:00,81.0,81.09,80.91,80.91,49200.0,57.0971,57.1605,57.0336,57.0336,49200.0
2014-09-17 15:20:00,80.94,80.94,80.65,80.68,72300.0,57.0548,57.0548,56.8504,56.8715,72300.0
2014-09-17 15:25:00,80.68,80.81,80.63,80.8,79600.0,56.8715,56.9631,56.8363,56.9561,79600.0
2014-09-17 15:30:00,80.79,80.81,80.61,80.61,60000.0,56.949,56.9631,56.8222,56.8222,60000.0
2014-09-17 15:35:00,80.6,80.67,80.58,80.62,72900.0,56.8151,56.8645,56.801,56.8292,72900.0
2014-09-17 15:40:00,80.61,80.68,80.59,80.64,58300.0,56.8222,56.8715,56.8081,56.8433,58300.0
2014-09-17 15:45:00,80.64,80.65,80.5,80.56,124800.0,56.8433,56.8504,56.7446,56.7869,124800.0
2014-09-17 15:50:00,80.56,80.64,80.56,80.61,95000.0,56.7869,56.8433,56.7869,56.8222,95000.0
2014-09-17 15:55:00,80.6,80.69,80.56,80.66,169700.0,56.8151,56.8786,56.7869,56.8574,169700.0
2014-09-18 09:30:00,80.84,80.87,80.44,80.54,99500.0,56.9843,57.0054,56.7023,56.7728,99500.0
2014-09-18 09:35:00,80.52,80.64,80.47,80.61,56100.0,56.7587,56.8433,56.7235,56.8222,56100.0
2014-09-18 09:40:00,80.6,80.61,80.41,80.44,76000.0,56.8151,56.8222,56.6812,56.7023,76000.0
2014-09-18 09:45:00,80.46,80.64,80.46,80.61,65800.0,56.7164,56.8433,56.7164,56.8222,65800.0
2014-09-18 09:50:00,80.63,80.69,80.55,80.67,40900.0,56.8363,56.8786,56.7799,56.8645,40900.0
2014-09-18 09:55:00,80.67,80.69,80.56,80.56,48000.0,56.8645,56.8786,56.7869,56.7869,48000.0
2014-09-18 10:00:00,80.56,80.68,80.54,80.66,67600.0,56.7869,56.8715,56.7728,56.8574,67600.0
2014-09-18 10:05:00,80.66,80.69,80.5,80.51,59900.0,56.8574,56.8786,56.7446,56.7517,59900.0
2014-09-18 10:10:00,80.51,80.55,80.35,80.36,100000.0,56.7517,56.7799,56.6389,56.6459,100000.0
2014-09-18 10:15:00,80.35,80.39,80.3,80.38,70100.0,56.6389,56.6671,56.6036,56.66,70100.0
2014-09-18 10:20:00,80.4,80.4,80.29,80.31,61700.0,56.6741,56.6741,56.5966,56.6107,61700.0
2014-09-18 10:25:00,80.31,80.37,80.15,80.17,50600.0,56.6107,56.653,56.4979,56.512,50600.0
2014-09-18 10:30:00,80.15,80.3,80.15,80.3,29500.0,56.4979,56.6036,56.4979,56.6036,29500.0
2014-09-18 10:35:00,80.3,80.5,80.3,80.5,24500.0,56.6036,56.7446,56.6036,56.7446,24500.0
2014-09-18 10:40:00,80.5,80.61,80.44,80.49,21800.0,56.7446,56.8222,56.7023,56.7376,21800.0
2014-09-18 10:45:00,80.52,80.66,80.48,80.49,23400.0,56.7587,56.8574,56.7305,56.7376,23400.0
2014-09-18 10:50:00,80.49,80.58,80.39,80.43,22300.0,56.7376,56.801,56.6671,56.6953,22300.0
2014-09-18 10:55:00,80.41,80.43,80.3,80.35,21300.0,56.6812,56.6953,56.6036,56.6389,21300.0
2014-09-18 11:00:00,80.34,80.38,80.27,80.33,18100.0,56.6318,56.66,56.5825,56.6248,18100.0
2014-09-18 11:05:00,80.32,80.36,80.29,80.34,20300.0,56.6177,56.6459,56.5966,56.6318,20300.0
2014-09-18 11:10:00,80.35,80.36,80.27,80.35,19500.0,56.6389,56.6459,56.5825,56.6389,19500.0
2014-09-18 11:15:00,80.35,80.36,80.27,80.29,19900.0,56.6389,56.6459,56.5825,56.5966,19900.0
2014-09-18 11:20:00,80.28,80.31,80.2,80.27,58600.0,56.5895,56.6107,56.5332,56.5825,58600.0
2014-09-18 11:25:00,80.26,80.3,80.21,80.28,44700.0,56.5754,56.6036,56.5402,56.5895,44700.0
2014-09-18 11:30:00,80.26,80.32,80.18,80.32,44500.0,56.5754,56.6177,56.5191,56.6177,44500.0
2014-09-18 11:35:00,80.33,80.33,80.16,80.17,30600.0,56.6248,56.6248,56.505,56.512,30600.0
2014-09-18 11:40:00,80.17,80.17,80.09,80.1,38900.0,56.512,56.512,56.4556,56.4627,38900.0
2014-09-18 11:45:00,80.09,80.11,80.0,80.01,23400.0,56.4556,56.4697,56.3922,56.3992,23400.0
2014-09-18 11:50:00,80.01,80.02,79.89,79.89,77100.0,56.3992,56.4063,56.3146,56.3146,77100.0
2014-09-18 11:55:00,79.88,79.94,79.85,79.92,103000.0,56.3076,56.3499,56.2864,56.3358,103000.0
2014-09-18 12:00:00,79.91,79.99,79.88,79.99,34800.0,56.3287,56.3851,56.3076,56.3851,34800.0
2014-09-18 12:05:00,80.0,80.0,79.89,79.92,59400.0,56.3922,56.3922,56.3146,56.3358,59400.0
2014-09-18 12:10:00,79.93,79.99,79.9,79.91,51000.0,56.3428,56.3851,56.3217,56.3287,51000.0
2014-09-18 12:15:00,79.92,80.05,79.92,80.01,30400.0,56.3358,56.4274,56.3358,56.3992,30400.0
2014-09-18 12:20:00,80.0,80.0,79.9,79.95,16400.0,56.3922,56.3922,56.3217,56.3569,16400.0
2014-09-18 12:25:00,79.94,79.95,79.9,79.92,22900.0,56.3499,56.3569,56.3217,56.3358,22900.0
2014-09-18 12:30:00,79.93,79.95,79.88,79.92,19300.0,56.3428,56.3569,56.3076,56.3358,19300.0
2014-09-18 12:35:00,79.9,79.99,79.89,79.97,31100.0,56.3217,56.3851,56.3146,56.371,31100.0
2014-09-18 12:40:00,79.97,79.97,79.92,79.93,19500.0,56.371,56.371,56.3358,56.3428,19500.0
2014-09-18 12:45:00,79.92,79.93,79.87,79.89,33100.0,56.3358,56.3428,56.3005,56.3146,33100.0
2014-09-18 12:50:00,79.89,79.92,79.74,79.79,53900.0,56.3146,56.3358,56.2089,56.2441,53900.0
2014-09-18 12:55:00,79.8,79.82,79.76,79.8,27100.0,56.2512,56.2653,56.223,56.2512,27100.0
2014-09-18 13:00:00,79.81,79.83,79.75,79.82,26100.0,56.2582,56.2723,56.2159,56.2653,26100.0
2014-09-18 13:05:00,79.82,79.87,79.79,79.8,40200.0,56.2653,56.3005,56.2441,56.2512,40200.0
2014-09-18 13:10:00,79.81,79.84,79.74,79.74,28800.0,56.2582,56.2794,56.2089,56.2089,28800.0
2014-09-18 13:15:00,79.75,79.81,79.74,79.81,15000.0,56.2159,56.2582,56.2089,56.2582,15000.0
2014-09-18 13:20:00,79.81,79.81,79.72,79.73,25300.0,56.2582,56.2582,56.1948,56.2018,25300.0
2014-09-18 13:25:00,79.73,79.8,79.72,79.78,19000.0,56.2018,56.2512,56.1948,56.2371,19000.0
2014-09-18 13:30:00,79.78,79.83,79.78,79.83,21900.0,56.2371,56.2723,56.2371,56.2723,21900.0
2014-09-18 13:35:00,79.83,79.89,79.8,79.81,49900.0,56.2723,56.3146,56.2512,56.2582,49900.0
2014-09-18 13:40:00,79.81,79.87,79.77,79.86,18700.0,56.2582,56.3005,56.23,56.2935,18700.0
2014-09-18 13:45:00,79.84,79.89,79.82,79.83,61700.0,56.2794,56.3146,56.2653,56.2723,61700.0
2014-09-18 13:50:00,79.83,79.84,79.76,79.77,18300.0,56.2723,56.2794,56.223,56.23,18300.0
2014-09-18 13:55:00,79.76,79.81,79.7,79.76,44100.0,56.223,56.2582,56.1807,56.223,44100.0
2014-09-18 14:00:00,79.78,79.87,79.78,79.81,26300.0,56.2371,56.3005,56.2371,56.2582,26300.0
2014-09-18 14:05:00,79.81,79.81,79.78,79.79,19600.0,56.2582,56.2582,56.2371,56.2441,19600.0
2014-09-18 14:10:00,79.79,79.83,79.73,79.75,28100.0,56.2441,56.2723,56.2018,56.2159,28100.0
2014-09-18 14:15:00,79.77,79.78,79.7,79.7,19000.0,56.23,56.2371,56.1807,56.1807,19000.0
2014-09-18 14:20:00,79.7,79.72,79.65,79.69,45600.0,56.1807,56.1948,56.1455,56.1737,45600.0
2014-09-18 14:25:00,79.68,79.76,79.68,79.68,52500.0,56.1666,56.223,56.1666,56.1666,52500.0
2014-09-18 14:30:00,79.69,79.76,79.69,79.76,28600.0,56.1737,56.223,56.1737,56.223,28600.0
2014-09-18 14:35:00,79.76,79.76,79.69,79.73,31200.0,56.223,56.223,56.1737,56.2018,31200.0
2014-09-18 14:40:00,79.73,79.8,79.73,79.76,20000.0,56.2018,56.2512,56.2018,56.223,20000.0
2014-09-18 14:45:00,79.76,79.81,79.75,79.79,29800.0,56.223,56.2582,56.2159,56.2441,29800.0
2014-09-18 14:50:00,79.79,79.83,79.74,79.74,20700.0,56.2441,56.2723,56.2089,56.2089,20700.0
2014-09-18 14:55:00,79.74,79.76,79.7,79.7,32600.0,56.2089,56.223,56.1807,56.1807,32600.0
2014-09-18 15:00:00,79.71,79.84,79.7,79.83,47400.0,56.1877,56.2794,56.1807,56.2723,47400.0
2014-09-18 15:05:00,79.83,79.87,79.82,79.83,35500.0,56.2723,56.3005,56.2653,56.2723,35500.0
2014-09-18 15:10:00,79.84,79.91,79.82,79.9,35100.0,56.2794,56.3287,56.2653,56.3217,35100.0
2014-09-18 15:15:00,79.91,79.96,79.87,79.96,41000.0,56.3287,56.364,56.3005,56.364,41000.0
2014-09-18 15:20:00,79.96,79.97,79.87,79.88,31500.0,56.364,56.371,56.3005,56.3076,31500.0
2014-09-18 15:25:00,79.88,79.95,79.88,79.89,35800.0,56.3076,56.3569,56.3076,56.3146,35800.0
2014-09-18 15:30:00,79.89,79.94,79.89,79.92,67600.0,56.3146,56.3499,56.3146,56.3358,67600.0
2014-09-18 15:35:00,79.92,80.04,79.92,80.04,77000.0,56.3358,56.4204,56.3358,56.4204,77000.0
2014-09-18 15:40:00,80.05,80.05,79.98,80.02,65600.0,56.4274,56.4274,56.3781,56.4063,65600.0
2014-09-18 15:45:00,80.01,80.06,80.01,80.01,112200.0,56.3992,56.4345,56.3992,56.3992,112200.0
2014-09-18 15:50:00,80.02,80.06,80.01,80.02,156600.0,56.4063,56.4345,56.3992,56.4063,156600.0
2014-09-18 15:55:00,80.02,80.03,79.96,79.97,224600.0,56.4063,56.4133,56.364,56.371,224600.0
2014-09-19 09:30:00,80.46,80.64,80.35,80.4,1172400.0,56.7164,56.8433,56.6389,56.6741,1172400.0
2014-09-19 09:35:00,80.4,80.72,80.4,80.72,70200.0,56.6741,56.8997,56.6741,56.8997,70200.0
2014-09-19 09:40:00,80.71,80.77,80.63,80.65,96200.0,56.8927,56.9349,56.8363,56.8504,96200.0
2014-09-19 09:45:00,80.66,81.0,80.65,80.96,114400.0,56.8574,57.0971,56.8504,57.0689,114400.0
2014-09-19 09:50:00,80.96,80.97,80.84,80.9,75900.0,57.0689,57.0759,56.9843,57.0266,75900.0
2014-09-19 09:55:00,80.9,80.93,80.82,80.83,93500.0,57.0266,57.0477,56.9702,56.9772,93500.0
2014-09-19 10:00:00,80.83,80.88,80.81,80.81,48900.0,56.9772,57.0125,56.9631,56.9631,48900.0
2014-09-19 10:05:00,80.8,80.87,80.64,80.67,45400.0,56.9561,57.0054,56.8433,56.8645,45400.0
2014-09-19 10:10:00,80.66,80.66,80.51,80.55,65200.0,56.8574,56.8574,56.7517,56.7799,65200.0
2014-09-19 10:15:00,80.55,80.69,80.51,80.62,57100.0,56.7799,56.8786,56.7517,56.8292,57100.0
2014-09-19 10:20:00,80.61,80.61,80.51,80.6,72100.0,56.8222,56.8222,56.7517,56.8151,72100.0
2014-09-19 10:25:00,80.59,80.59,80.47,80.48,39800.0,56.8081,56.8081,56.7235,56.7305,39800.0
2014-09-19 10:30:00,80.47,80.52,80.42,80.44,76300.0,56.7235,56.7587,56.6882,56.7023,76300.0
2014-09-19 10:35:00,80.44,80.57,80.43,80.54,134600.0,56.7023,56.794,56.6953,56.7728,134600.0
2014-09-19 10:40:00,80.54,80.58,80.47,80.47,49900.0,56.7728,56.801,56.7235,56.7235,49900.0
2014-09-19 10:45:00,80.47,80.5,80.44,80.46,49200.0,56.7235,56.7446,56.7023,56.7164,49200.0
2014-09-19 10:50:00,80.47,80.51,80.44,80.47,43600.0,56.7235,56.7517,56.7023,56.7235,43600.0
2014-09-19 10:55:00,80.47,80.49,80.36,80.39,52500.0,56.7235,56.7376,56.6459,56.6671,52500.0
2014-09-19 11:00:00,80.39,80.46,80.38,80.45,39500.0,56.6671,56.7164,56.66,56.7094,39500.0
2014-09-19 11:05:00,80.45,80.46,80.35,80.4,73400.0,56.7094,56.7164,56.6389,56.6741,73400.0
2014-09-19 11:10:00,80.4,80.46,80.39,80.45,29000.0,56.6741,56.7164,56.6671,56.7094,29000.0
2014-09-19 11:15:00,80.46,80.51,80.44,80.45,121600.0,56.7164,56.7517,56.7023,56.7094,121600.0
2014-09-19 11:20:00,80.45,80.46,80.4,80.43,45200.0,56.7094,56.7164,56.6741,56.6953,45200.0
2014-09-19 11:25:00,80.43,80.43,80.31,80.35,46900.0,56.6953,56.6953,56.6107,56.6389,46900.0
2014-09-19 11:30:00,80.34,80.41,80.31,80.41,31600.0,56.6318,56.6812,56.6107,56.6812,31600.0
2014-09-19 11:35:00,80.42,80.46,80.35,80.46,45600.0,56.6882,56.7164,56.6389,56.7164,45600.0
2014-09-19 11:40:00,80.45,80.55,80.44,80.54,42100.0,56.7094,56.7799,56.7023,56.7728,42100.0
2014-09-19 11:45:00,80.55,80.6,80.43,80.43,21400.0,56.7799,56.8151,56.6953,56.6953,21400.0
2014-09-19 11:50:00,80.43,80.5,80.4,80.48,54000.0,56.6953,56.7446,56.6741,56.7305,54000.0
2014-09-19 11:55:00,80.48,80.53,80.45,80.52,50800.0,56.7305,56.7658,56.7094,56.7587,50800.0
2014-09-19 12:00:00,80.53,80.53,80.45,80.53,41500.0,56.7658,56.7658,56.7094,56.7658,41500.0
2014-09-19 12:05:00,80.52,80.54,80.42,80.47,59400.0,56.7587,56.7728,56.6882,56.7235,59400.0
2014-09-19 12:10:00,80.49,80.55,80.49,80.53,30600.0,56.7376,56.7799,56.7376,56.7658,30600.0
2014-09-19 12:15:00,80.55,80.59,80.52,80.53,57200.0,56.7799,56.8081,56.7587,56.7658,57200.0
2014-09-19 12:20:00,80.52,80.6,80.47,80.57,23100.0,56.7587,56.8151,56.7235,56.794,23100.0
2014-09-19 12:25:00,80.56,80.7,80.56,80.67,72000.0,56.7869,56.8856,56.7869,56.8645,72000.0
2014-09-19 12:30:00,80.68,80.72,80.62,80.71,22700.0,56.8715,56.8997,56.8292,56.8927,22700.0
2014-09-19 12:35:00,80.72,80.9,80.71,80.85,53100.0,56.8997,57.0266,56.8927,56.9913,53100.0
2014-09-19 12:40:00,80.85,80.86,80.64,80.65,35800.0,56.9913,56.9984,56.8433,56.8504,35800.0
2014-09-19 12:45:00,80.64,80.72,80.63,80.68,18800.0,56.8433,56.8997,56.8363,56.8715,18800.0
2014-09-19 12:50:00,80.67,80.7,80.6,80.62,24000.0,56.8645,56.8856,56.8151,56.8292,24000.0
2014-09-19 12:55:00,80.63,80.66,80.6,80.6,33800.0,56.8363,56.8574,56.8151,56.8151,33800.0
2014-09-19 13:00:00,80.6,80.62,80.55,80.59,65100.0,56.8151,56.8292,56.7799,56.8081,65100.0
2014-09-19 13:05:00,80.6,80.61,80.58,80.58,41200.0,56.8151,56.8222,56.801,56.801,41200.0
2014-09-19 13:10:00,80.59,80.59,80.54,80.55,42900.0,56.8081,56.8081,56.7728,56.7799,42900.0
2014-09-19 13:15:00,80.55,80.57,80.54,80.56,29900.0,56.7799,56.794,56.7728,56.7869,29900.0
2014-09-19 13:20:00,80.55,80.62,80.54,80.6,25800.0,56.7799,56.8292,56.7728,56.8151,25800.0
2014-09-19 13:25:00,80.61,80.65,80.59,80.59,33400.0,56.8222,56.8504,56.8081,56.8081,33400.0
2014-09-19 13:30:00,80.6,80.65,80.57,80.58,21800.0,56.8151,56.8504,56.794,56.801,21800.0
2014-09-19 13:35:00,80.58,80.59,80.54,80.56,19800.0,56.801,56.8081,56.7728,56.7869,19800.0
2014-09-19 13:40:00,80.55,80.55,80.49,80.5,28100.0,56.7799,56.7799,56.7376,56.7446,28100.0
2014-09-19 13:45:00,80.51,80.53,80.48,80.51,72000.0,56.7517,56.7658,56.7305,56.7517,72000.0
2014-09-19 13:50:00,80.53,80.6,80.52,80.59,24800.0,56.7658,56.8151,56.7587,56.8081,24800.0
2014-09-19 13:55:00,80.58,80.58,80.51,80.55,28700.0,56.801,56.801,56.7517,56.7799,28700.0
2014-09-19 14:00:00,80.56,80.59,80.54,80.55,21400.0,56.7869,56.8081,56.7728,56.7799,21400.0
2014-09-19 14:05:00,80.56,80.56,80.5,80.5,28300.0,56.7869,56.7869,56.7446,56.7446,28300.0
2014-09-19 14:10:00,80.51,80.52,80.47,80.5,26300.0,56.7517,56.7587,56.7235,56.7446,26300.0
2014-09-19 14:15:00,80.5,80.52,80.48,80.51,27800.0,56.7446,56.7587,56.7305,56.7517,27800.0
2014-09-19 14:20:00,80.51,80.6,80.5,80.59,47900.0,56.7517,56.8151,56.7446,56.8081,47900.0
2014-09-19 14:25:00,80.57,80.64,80.56,80.62,34600.0,56.794,56.8433,56.7869,56.8292,34600.0
2014-09-19 14:30:00,80.63,80.63,80.51,80.53,43900.0,56.8363,56.8363,56.7517,56.7658,43900.0
2014-09-19 14:35:00,80.53,80.56,80.49,80.56,46600.0,56.7658,56.7869,56.7376,56.7869,46600.0
2014-09-19 14:40:00,80.56,80.61,80.52,80.6,26500.0,56.7869,56.8222,56.7587,56.8151,26500.0
2014-09-19 14:45:00,80.6,80.63,80.58,80.58,51200.0,56.8151,56.8363,56.801,56.801,51200.0
2014-09-19 14:50:00,80.59,80.63,80.48,80.5,45000.0,56.8081,56.8363,56.7305,56.7446,45000.0
2014-09-19 14:55:00,80.5,80.53,80.47,80.5,21800.0,56.7446,56.7658,56.7235,56.7446,21800.0
2014-09-19 15:00:00,80.51,80.55,80.5,80.54,24200.0,56.7517,56.7799,56.7446,56.7728,24200.0
2014-09-19 15:05:00,80.54,80.54,80.49,80.5,40800.0,56.7728,56.7728,56.7376,56.7446,40800.0
2014-09-19 15:10:00,80.5,80.51,80.49,80.5,43700.0,56.7446,56.7517,56.7376,56.7446,43700.0
2014-09-19 15:15:00,80.5,80.54,80.49,80.53,39400.0,56.7446,56.7728,56.7376,56.7658,39400.0
2014-09-19 15:20:00,80.52,80.55,80.49,80.54,72800.0,56.7587,56.7799,56.7376,56.7728,72800.0
2014-09-19 15:25:00,80.54,80.6,80.54,80.56,61700.0,56.7728,56.8151,56.7728,56.7869,61700.0
2014-09-19 15:30:00,80.56,80.6,80.53,80.6,106100.0,56.7869,56.8151,56.7658,56.8151,106100.0
2014-09-19 15:35:00,80.6,80.61,80.55,80.57,80500.0,56.8151,56.8222,56.7799,56.794,80500.0
2014-09-19 15:40:00,80.57,80.63,80.55,80.59,174500.0,56.794,56.8363,56.7799,56.8081,174500.0
2014-09-19 15:45:00,80.59,80.6,80.54,80.55,223600.0,56.8081,56.8151,56.7728,56.7799,223600.0
2014-09-19 15:50:00,80.55,80.58,80.54,80.58,256400.0,56.7799,56.801,56.7728,56.801,256400.0
2014-09-19 15:55:00,80.58,80.6,80.54,80.56,406700.0,56.801,56.8151,56.7728,56.7869,406700.0
2014-09-22 09:30:00,80.33,80.33,79.97,80.24,134000.0,56.6248,56.6248,56.371,56.5613,134000.0
2014-09-22 09:35:00,80.2,80.24,79.97,79.99,63300.0,56.5332,56.5613,56.371,56.3851,63300.0
2014-09-22 09:40:00,79.98,80.22,79.97,80.03,98900.0,56.3781,56.5472,56.371,56.4133,98900.0
2014-09-22 09:45:00,80.05,80.1,79.98,80.01,62900.0,56.4274,56.4627,56.3781,56.3992,62900.0
2014-09-22 09:50:00,80.01,80.06,79.96,80.01,63900.0,56.3992,56.4345,56.364,56.3992,63900.0
2014-09-22 09:55:00,80.0,80.03,79.89,79.9,60100.0,56.3922,56.4133,56.3146,56.3217,60100.0
2014-09-22 10:00:00,79.9,79.94,79.88,79.93,116600.0,56.3217,56.3499,56.3076,56.3428,116600.0
2014-09-22 10:05:00,79.93,80.07,79.9,79.99,101300.0,56.3428,56.4415,56.3217,56.3851,101300.0
2014-09-22 10:10:00,80.01,80.05,79.96,79.98,59400.0,56.3992,56.4274,56.364,56.3781,59400.0
2014-09-22 10:15:00,79.98,79.98,79.77,79.84,87600.0,56.3781,56.3781,56.23,56.2794,87600.0
2014-09-22 10:20:00,79.84,79.84,79.7,79.73,60600.0,56.2794,56.2794,56.1807,56.2018,60600.0
2014-09-22 10:25:00,79.73,79.74,79.54,79.65,99700.0,56.2018,56.2089,56.0679,56.1455,99700.0
2014-09-22 10:30:00,79.64,79.74,79.54,79.73,68800.0,56.1384,56.2089,56.0679,56.2018,68800.0
2014-09-22 10:35:00,79.74,79.78,79.67,79.68,42700.0,56.2089,56.2371,56.1596,56.1666,42700.0
2014-09-22 10:40:00,79.67,79.73,79.6,79.67,51000.0,56.1596,56.2018,56.1102,56.1596,51000.0
2014-09-22 10:45:00,79.67,79.68,79.59,79.62,58500.0,56.1596,56.1666,56.1032,56.1243,58500.0
2014-09-22 10:50:00,79.61,79.67,79.58,79.62,58800.0,56.1173,56.1596,56.0961,56.1243,58800.0
2014-09-22 10:55:00,79.62,79.65,79.56,79.61,53100.0,56.1243,56.1455,56.082,56.1173,53100.0
2014-09-22 11:00:00,79.6,79.74,79.58,79.71,32400.0,56.1102,56.2089,56.0961,56.1877,32400.0
2014-09-22 11:05:00,79.7,79.74,79.67,79.69,23800.0,56.1807,56.2089,56.1596,56.1737,23800.0
2014-09-22 11:10:00,79.68,79.75,79.65,79.7,26500.0,56.1666,56.2159,56.1455,56.1807,26500.0
2014-09-22 11:15:00,79.69,79.8,79.66,79.73,31500.0,56.1737,56.2512,56.1525,56.2018,31500.0
2014-09-22 11:20:00,79.73,79.82,79.73,79.8,18200.0,56.2018,56.2653,56.2018,56.2512,18200.0
2014-09-22 11:25:00,79.8,79.82,79.7,79.71,25800.0,56.2512,56.2653,56.1807,56.1877,25800.0
2014-09-22 11:30:00,79.71,79.73,79.64,79.72,72000.0,56.1877,56.2018,56.1384,56.1948,72000.0
2014-09-22 11:35:00,79.71,79.74,79.64,79.65,26800.0,56.1877,56.2089,56.1384,56.1455,26800.0
2014-09-22 11:40:00,79.66,79.73,79.65,79.68,29200.0,56.1525,56.2018,56.1455,56.1666,29200.0
2014-09-22 11:45:00,79.66,79.69,79.56,79.61,41100.0,56.1525,56.1737,56.082,56.1173,41100.0
2014-09-22 11:50:00,79.61,79.62,79.5,79.52,87200.0,56.1173,56.1243,56.0397,56.0538,87200.0
2014-09-22 11:55:00,79.51,79.52,79.42,79.43,61900.0,56.0468,56.0538,55.9833,55.9904,61900.0
2014-09-22 12:00:00,79.44,79.54,79.41,79.53,77100.0,55.9974,56.0679,55.9763,56.0609,77100.0
2014-09-22 12:05:00,79.53,79.57,79.49,79.56,77400.0,56.0609,56.0891,56.0327,56.082,77400.0
2014-09-22 12:10:00,79.54,79.63,79.54,79.57,31100.0,56.0679,56.1314,56.0679,56.0891,31100.0
2014-09-22 12:15:00,79.55,79.66,79.55,79.62,24200.0,56.075,56.1525,56.075,56.1243,24200.0
2014-09-22 12:20:00,79.61,79.63,79.55,79.55,35500.0,56.1173,56.1314,56.075,56.075,35500.0
2014-09-22 12:25:00,79.56,79.61,79.54,79.6,21400.0,56.082,56.1173,56.0679,56.1102,21400.0
2014-09-22 12:30:00,79.61,79.7,79.59,79.68,37400.0,56.1173,56.1807,56.1032,56.1666,37400.0
2014-09-22 12:35:00,79.69,79.72,79.64,79.64,13000.0,56.1737,56.1948,56.1384,56.1384,13000.0
2014-09-22 12:40:00,79.64,79.79,79.61,79.79,22900.0,56.1384,56.2441,56.1173,56.2441,22900.0
2014-09-22 12:45:00,79.79,79.87,79.79,79.85,25500.0,56.2441,56.3005,56.2441,56.2864,25500.0
2014-09-22 12:50:00,79.86,79.93,79.84,79.88,31100.0,56.2935,56.3428,56.2794,56.3076,31100.0
2014-09-22 12:55:00,79.89,79.91,79.8,79.83,27700.0,56.3146,56.3287,56.2512,56.2723,27700.0
2014-09-22 13:00:00,79.83,79.86,79.78,79.79,20100.0,56.2723,56.2935,56.2371,56.2441,20100.0
2014-09-22 13:05:00,79.78,79.92,79.78,79.84,29700.0,56.2371,56.3358,56.2371,56.2794,29700.0
2014-09-22 13:10:00,79.81,79.82,79.72,79.82,22500.0,56.2582,56.2653,56.1948,56.2653,22500.0
2014-09-22 13:15:00,79.82,79.97,79.79,79.94,20200.0,56.2653,56.371,56.2441,56.3499,20200.0
2014-09-22 13:20:00,79.94,80.0,79.86,79.86,25200.0,56.3499,56.3922,56.2935,56.2935,25200.0
2014-09-22 13:25:00,79.86,80.06,79.86,80.01,40000.0,56.2935,56.4345,56.2935,56.3992,40000.0
2014-09-22 13:30:00,80.0,80.1,79.98,79.99,30700.0,56.3922,56.4627,56.3781,56.3851,30700.0
2014-09-22 13:35:00,79.98,79.99,79.93,79.95,107900.0,56.3781,56.3851,56.3428,56.3569,107900.0
2014-09-22 13:40:00,79.95,79.97,79.91,79.91,34500.0,56.3569,56.371,56.3287,56.3287,34500.0
2014-09-22 13:45:00,79.92,79.94,79.88,79.92,35700.0,56.3358,56.3499,56.3076,56.3358,35700.0
2014-09-22 13:50:00,79.93,79.94,79.86,79.87,29400.0,56.3428,56.3499,56.2935,56.3005,29400.0
2014-09-22 13:55:00,79.87,79.87,79.73,79.73,25900.0,56.3005,56.3005,56.2018,56.2018,25900.0
2014-09-22 14:00:00,79.72,79.77,79.69,79.7,23800.0,56.1948,56.23,56.1737,56.1807,23800.0
2014-09-22 14:05:00,79.7,79.82,79.67,79.74,69100.0,56.1807,56.2653,56.1596,56.2089,69100.0
2014-09-22 14:10:00,79.75,79.76,79.64,79.67,44800.0,56.2159,56.223,56.1384,56.1596,44800.0
2014-09-22 14:15:00,79.67,79.69,79.65,79.67,21400.0,56.1596,56.1737,56.1455,56.1596,21400.0
2014-09-22 14:20:00,79.68,79.68,79.58,79.58,38000.0,56.1666,56.1666,56.0961,56.0961,38000.0
2014-09-22 14:25:00,79.58,79.6,79.5,79.55,33400.0,56.0961,56.1102,56.0397,56.075,33400.0
2014-09-22 14:30:00,79.55,79.55,79.49,79.54,36900.0,56.075,56.075,56.0327,56.0679,36900.0
2014-09-22 14:35:00,79.53,79.6,79.51,79.58,19500.0,56.0609,56.1102,56.0468,56.0961,19500.0
2014-09-22 14:40:00,79.58,79.6,79.55,79.59,27200.0,56.0961,56.1102,56.075,56.1032,27200.0
2014-09-22 14:45:00,79.59,79.66,79.58,79.62,27200.0,56.1032,56.1525,56.0961,56.1243,27200.0
2014-09-22 14:50:00,79.62,79.66,79.6,79.6,32500.0,56.1243,56.1525,56.1102,56.1102,32500.0
2014-09-22 14:55:00,79.6,79.63,79.54,79.54,31500.0,56.1102,56.1314,56.0679,56.0679,31500.0
2014-09-22 15:00:00,79.54,79.62,79.51,79.53,37300.0,56.0679,56.1243,56.0468,56.0609,37300.0
2014-09-22 15:05:00,79.54,79.55,79.47,79.51,45400.0,56.0679,56.075,56.0186,56.0468,45400.0
2014-09-22 15:10:00,79.51,79.54,79.48,79.51,37600.0,56.0468,56.0679,56.0256,56.0468,37600.0
2014-09-22 15:15:00,79.51,79.58,79.49,79.55,69000.0,56.0468,56.0961,56.0327,56.075,69000.0
2014-09-22 15:20:00,79.55,79.59,79.55,79.57,43900.0,56.075,56.1032,56.075,56.0891,43900.0
2014-09-22 15:25:00,79.58,79.6,79.55,79.6,59100.0,56.0961,56.1102,56.075,56.1102,59100.0
2014-09-22 15:30:00,79.59,79.62,79.55,79.59,68700.0,56.1032,56.1243,56.075,56.1032,68700.0
2014-09-22 15:35:00,79.59,79.63,79.57,79.59,60900.0,56.1032,56.1314,56.0891,56.1032,60900.0
2014-09-22 15:40:00,79.59,79.71,79.58,79.68,75700.0,56.1032,56.1877,56.0961,56.1666,75700.0
2014-09-22 15:45:00,79.67,79.69,79.65,79.68,89200.0,56.1596,56.1737,56.1455,56.1666,89200.0
2014-09-22 15:50:00,79.68,79.7,79.62,79.64,96900.0,56.1666,56.1807,56.1243,56.1384,96900.0
2014-09-22 15:55:00,79.64,79.73,79.64,79.69,230800.0,56.1384,56.2018,56.1384,56.1737,230800.0
2014-09-23 09:30:00,79.54,79.54,79.33,79.42,129800.0,56.0679,56.0679,55.9199,55.9833,129800.0
2014-09-23 09:35:00,79.42,79.52,79.33,79.36,50700.0,55.9833,56.0538,55.9199,55.941,50700.0
2014-09-23 09:40:00,79.35,79.37,79.29,79.3,58400.0,55.934,55.9481,55.8917,55.8987,58400.0
2014-09-23 09:45:00,79.3,79.55,79.19,79.48,69200.0,55.8987,56.075,55.8212,56.0256,69200.0
2014-09-23 09:50:00,79.48,79.71,79.48,79.65,75800.0,56.0256,56.1877,56.0256,56.1455,75800.0
2014-09-23 09:55:00,79.65,79.67,79.55,79.65,32300.0,56.1455,56.1596,56.075,56.1455,32300.0
2014-09-23 10:00:00,79.66,79.74,79.6,79.64,43400.0,56.1525,56.2089,56.1102,56.1384,43400.0
2014-09-23 10:05:00,79.63,79.7,79.57,79.7,50800.0,56.1314,56.1807,56.0891,56.1807,50800.0
2014-09-23 10:10:00,79.7,79.74,79.63,79.66,61400.0,56.1807,56.2089,56.1314,56.1525,61400.0
2014-09-23 10:15:00,79.69,79.72,79.62,79.64,29900.0,56.1737,56.1948,56.1243,56.1384,29900.0
2014-09-23 10:20:00,79.65,79.84,79.65,79.81,41500.0,56.1455,56.2794,56.1455,56.2582,41500.0
2014-09-23 10:25:00,79.81,79.84,79.69,79.7,38500.0,56.2582,56.2794,56.1737,56.1807,38500.0
2014-09-23 10:30:00,79.7,79.7,79.52,79.52,40800.0,56.1807,56.1807,56.0538,56.0538,40800.0
2014-09-23 10:35:00,79.53,79.53,79.41,79.41,84900.0,56.0609,56.0609,55.9763,55.9763,84900.0
2014-09-23 10:40:00,79.42,79.49,79.37,79.47,33400.0,55.9833,56.0327,55.9481,56.0186,33400.0
2014-09-23 10:45:00,79.46,79.5,79.37,79.48,38400.0,56.0115,56.0397,55.9481,56.0256,38400.0
2014-09-23 10:50:00,79.49,79.56,79.38,79.4,62100.0,56.0327,56.082,55.9551,55.9692,62100.0
2014-09-23 10:55:00,79.4,79.4,79.27,79.34,30900.0,55.9692,55.9692,55.8776,55.9269,30900.0
2014-09-23 11:00:00,79.35,79.46,79.27,79.28,40600.0,55.934,56.0115,55.8776,55.8846,40600.0
2014-09-23 11:05:00,79.28,79.33,79.26,79.27,30500.0,55.8846,55.9199,55.8705,55.8776,30500.0
2014-09-23 11:10:00,79.29,79.29,79.06,79.07,77300.0,55.8917,55.8917,55.7296,55.7366,77300.0
2014-09-23 11:15:00,79.09,79.19,79.07,79.15,39100.0,55.7507,55.8212,55.7366,55.793,39100.0
2014-09-23 11:20:00,79.15,79.28,79.14,79.28,54400.0,55.793,55.8846,55.786,55.8846,54400.0
2014-09-23 11:25:00,79.27,79.27,79.11,79.12,42500.0,55.8776,55.8776,55.7648,55.7719,42500.0
2014-09-23 11:30:00,79.12,79.2,79.09,79.18,37900.0,55.7719,55.8282,55.7507,55.8141,37900.0
2014-09-23 11:35:00,79.18,79.39,79.18,79.39,29200.0,55.8141,55.9622,55.8141,55.9622,29200.0
2014-09-23 11:40:00,79.39,79.39,79.23,79.24,37900.0,55.9622,55.9622,55.8494,55.8564,37900.0
2014-09-23 11:45:00,79.23,79.27,79.17,79.21,25500.0,55.8494,55.8776,55.8071,55.8353,25500.0
2014-09-23 11:50:00,79.22,79.34,79.21,79.25,34000.0,55.8423,55.9269,55.8353,55.8635,34000.0
2014-09-23 11:55:00,79.24,79.25,79.13,79.2,26500.0,55.8564,55.8635,55.7789,55.8282,26500.0
2014-09-23 12:00:00,79.18,79.2,79.13,79.14,18300.0,55.8141,55.8282,55.7789,55.786,18300.0
2014-09-23 12:05:00,79.14,79.23,79.13,79.14,26900.0,55.786,55.8494,55.7789,55.786,26900.0
2014-09-23 12:10:00,79.14,79.15,79.08,79.1,24200.0,55.786,55.793,55.7437,55.7578,24200.0
2014-09-23 12:15:00,79.1,79.12,79.08,79.1,32100.0,55.7578,55.7719,55.7437,55.7578,32100.0
2014-09-23 12:20:00,79.1,79.1,79.01,79.03,32000.0,55.7578,55.7578,55.6943,55.7084,32000.0
2014-09-23 12:25:00,79.02,79.04,79.0,79.03,38700.0,55.7014,55.7155,55.6873,55.7084,38700.0
2014-09-23 12:30:00,79.04,79.05,79.02,79.05,14400.0,55.7155,55.7225,55.7014,55.7225,14400.0
2014-09-23 12:35:00,79.05,79.06,78.95,78.96,25300.0,55.7225,55.7296,55.652,55.6591,25300.0
2014-09-23 12:40:00,78.96,79.04,78.95,78.97,28700.0,55.6591,55.7155,55.652,55.6661,28700.0
2014-09-23 12:45:00,78.98,78.99,78.9,78.9,28800.0,55.6732,55.6802,55.6168,55.6168,28800.0
2014-09-23 12:50:00,78.91,79.03,78.9,79.02,26400.0,55.6238,55.7084,55.6168,55.7014,26400.0
2014-09-23 12:55:00,79.02,79.05,79.0,79.05,13700.0,55.7014,55.7225,55.6873,55.7225,13700.0
2014-09-23 13:00:00,79.04,79.13,79.0,79.1,19900.0,55.7155,55.7789,55.6873,55.7578,19900.0
2014-09-23 13:05:00,79.09,79.14,79.06,79.06,17100.0,55.7507,55.786,55.7296,55.7296,17100.0
2014-09-23 13:10:00,79.05,79.07,79.02,79.03,20400.0,55.7225,55.7366,55.7014,55.7084,20400.0
2014-09-23 13:15:00,79.03,79.12,78.99,79.11,34300.0,55.7084,55.7719,55.6802,55.7648,34300.0
2014-09-23 13:20:00,79.11,79.18,79.11,79.17,26600.0,55.7648,55.8141,55.7648,55.8071,26600.0
2014-09-23 13:25:00,79.19,79.25,79.18,79.25,14800.0,55.8212,55.8635,55.8141,55.8635,14800.0
2014-09-23 13:30:00,79.25,79.29,79.2,79.25,19700.0,55.8635,55.8917,55.8282,55.8635,19700.0
2014-09-23 13:35:00,79.26,79.28,79.2,79.24,22300.0,55.8705,55.8846,55.8282,55.8564,22300.0
2014-09-23 13:40:00,79.24,79.25,79.16,79.2,25000.0,55.8564,55.8635,55.8001,55.8282,25000.0
2014-09-23 13:45:00,79.2,79.21,79.15,79.16,12100.0,55.8282,55.8353,55.793,55.8001,12100.0
2014-09-23 13:50:00,79.16,79.18,79.1,79.11,16500.0,55.8001,55.8141,55.7578,55.7648,16500.0
2014-09-23 13:55:00,79.1,79.1,79.01,79.05,26200.0,55.7578,55.7578,55.6943,55.7225,26200.0
2014-09-23 14:00:00,79.04,79.11,79.0,79.03,50800.0,55.7155,55.7648,55.6873,55.7084,50800.0
2014-09-23 14:05:00,79.03,79.04,78.97,78.97,20800.0,55.7084,55.7155,55.6661,55.6661,20800.0
2014-09-23 14:10:00,78.98,78.99,78.93,78.96,33300.0,55.6732,55.6802,55.6379,55.6591,33300.0
2014-09-23 14:15:00,78.95,78.97,78.92,78.95,27300.0,55.652,55.6661,55.6309,55.652,27300.0
2014-09-23 14:20:00,78.94,78.99,78.87,78.88,26100.0,55.645,55.6802,55.5956,55.6027,26100.0
2014-09-23 14:25:00,78.87,78.95,78.86,78.94,45700.0,55.5956,55.652,55.5886,55.645,45700.0
2014-09-23 14:30:00,78.94,78.97,78.89,78.9,19900.0,55.645,55.6661,55.6097,55.6168,19900.0
2014-09-23 14:35:00,78.9,78.97,78.9,78.93,20100.0,55.6168,55.6661,55.6168,55.6379,20100.0
2014-09-23 14:40:00,78.93,78.94,78.86,78.88,21900.0,55.6379,55.645,55.5886,55.6027,21900.0
2014-09-23 14:45:00,78.89,78.93,78.87,78.9,21200.0,55.6097,55.6379,55.5956,55.6168,21200.0
2014-09-23 14:50:00,78.9,78.94,78.86,78.89,24100.0,55.6168,55.645,55.5886,55.6097,24100.0
2014-09-23 14:55:00,78.88,78.97,78.87,78.96,31900.0,55.6027,55.6661,55.5956,55.6591,31900.0
2014-09-23 15:00:00,78.96,79.08,78.95,79.05,77100.0,55.6591,55.7437,55.652,55.7225,77100.0
2014-09-23 15:05:00,79.05,79.06,78.93,78.95,33300.0,55.7225,55.7296,55.6379,55.652,33300.0
2014-09-23 15:10:00,78.96,79.03,78.95,79.03,64700.0,55.6591,55.7084,55.652,55.7084,64700.0
2014-09-23 15:15:00,79.03,79.08,79.0,79.0,36400.0,55.7084,55.7437,55.6873,55.6873,36400.0
2014-09-23 15:20:00,79.01,79.01,78.95,78.96,44600.0,55.6943,55.6943,55.652,55.6591,44600.0
2014-09-23 15:25:00,78.96,79.17,78.96,79.14,100400.0,55.6591,55.8071,55.6591,55.786,100400.0
2014-09-23 15:30:00,79.14,79.14,79.0,79.01,69800.0,55.786,55.786,55.6873,55.6943,69800.0
2014-09-23 15:35:00,79.02,79.14,79.01,79.13,73300.0,55.7014,55.786,55.6943,55.7789,73300.0
2014-09-23 15:40:00,79.13,79.15,79.09,79.13,49200.0,55.7789,55.793,55.7507,55.7789,49200.0
2014-09-23 15:45:00,79.14,79.15,79.08,79.12,102400.0,55.786,55.793,55.7437,55.7719,102400.0
2014-09-23 15:50:00,79.11,79.12,78.97,79.01,107600.0,55.7648,55.7719,55.6661,55.6943,107600.0
2014-09-23 15:55:00,79.02,79.05,78.91,78.91,151600.0,55.7014,55.7225,55.6238,55.6238,151600.0
2014-09-24 09:30:00,78.85,78.89,78.07,78.07,161600.0,55.5815,55.6097,55.0317,55.0317,161600.0
2014-09-24 09:35:00,78.08,78.28,78.07,78.22,87700.0,55.0388,55.1797,55.0317,55.1374,87700.0
2014-09-24 09:40:00,78.19,78.28,78.02,78.05,103400.0,55.1163,55.1797,54.9965,55.0176,103400.0
2014-09-24 09:45:00,78.04,78.09,77.91,78.0,146100.0,55.0106,55.0458,54.9189,54.9824,146100.0
2014-09-24 09:50:00,78.0,78.26,77.99,78.21,67000.0,54.9824,55.1656,54.9753,55.1304,67000.0
2014-09-24 09:55:00,78.23,78.27,78.14,78.18,61500.0,55.1445,55.1727,55.0811,55.1092,61500.0
2014-09-24 10:00:00,78.18,78.21,77.97,77.99,130500.0,55.1092,55.1304,54.9612,54.9753,130500.0
2014-09-24 10:05:00,78.01,78.06,77.79,77.82,164100.0,54.9894,55.0247,54.8343,54.8555,164100.0
2014-09-24 10:10:00,77.8,77.81,77.72,77.8,104400.0,54.8414,54.8484,54.785,54.8414,104400.0
2014-09-24 10:15:00,77.79,77.8,77.68,77.69,82900.0,54.8343,54.8414,54.7568,54.7638,82900.0
2014-09-24 10:20:00,77.69,77.73,77.6,77.72,104800.0,54.7638,54.792,54.7004,54.785,104800.0
2014-09-24 10:25:00,77.73,77.86,77.72,77.82,48100.0,54.792,54.8837,54.785,54.8555,48100.0
2014-09-24 10:30:00,77.83,78.11,77.82,77.95,142300.0,54.8625,55.0599,54.8555,54.9471,142300.0
2014-09-24 10:35:00,77.94,77.97,77.87,77.95,86700.0,54.9401,54.9612,54.8907,54.9471,86700.0
2014-09-24 10:40:00,77.95,77.97,77.85,77.85,56200.0,54.9471,54.9612,54.8766,54.8766,56200.0
2014-09-24 10:45:00,77.85,77.87,77.79,77.8,52200.0,54.8766,54.8907,54.8343,54.8414,52200.0
2014-09-24 10:50:00,77.8,77.81,77.67,77.69,87500.0,54.8414,54.8484,54.7497,54.7638,87500.0
2014-09-24 10:55:00,77.69,77.69,77.59,77.61,110200.0,54.7638,54.7638,54.6934,54.7075,110200.0
2014-09-24 11:00:00,77.62,77.69,77.61,77.69,48700.0,54.7145,54.7638,54.7075,54.7638,48700.0
2014-09-24 11:05:00,77.69,77.75,77.66,77.74,35900.0,54.7638,54.8061,54.7427,54.7991,35900.0
2014-09-24 11:10:00,77.75,77.79,77.73,77.74,48300.0,54.8061,54.8343,54.792,54.7991,48300.0
2014-09-24 11:15:00,77.75,77.77,77.73,77.76,43200.0,54.8061,54.8202,54.792,54.8132,43200.0
2014-09-24 11:20:00,77.77,77.97,77.76,77.96,49000.0,54.8202,54.9612,54.8132,54.9542,49000.0
2014-09-24 11:25:00,77.96,78.06,77.9,78.06,74400.0,54.9542,55.0247,54.9119,55.0247,74400.0
2014-09-24 11:30:00,78.05,78.21,78.04,78.14,72600.0,55.0176,55.1304,55.0106,55.0811,72600.0
2014-09-24 11:35:00,78.13,78.14,78.03,78.05,74700.0,55.074,55.0811,55.0035,55.0176,74700.0
2014-09-24 11:40:00,78.05,78.05,77.95,77.96,35100.0,55.0176,55.0176,54.9471,54.9542,35100.0
2014-09-24 11:45:00,77.95,77.97,77.91,77.91,42300.0,54.9471,54.9612,54.9189,54.9189,42300.0
2014-09-24 11:50:00,77.92,77.98,77.89,77.97,41300.0,54.926,54.9683,54.9048,54.9612,41300.0
2014-09-24 11:55:00,77.96,78.02,77.95,78.0,24600.0,54.9542,54.9965,54.9471,54.9824,24600.0
2014-09-24 12:00:00,78.0,78.01,77.97,77.99,28400.0,54.9824,54.9894,54.9612,54.9753,28400.0
2014-09-24 12:05:00,77.99,78.03,77.95,77.96,27000.0,54.9753,55.0035,54.9471,54.9542,27000.0
2014-09-24 12:10:00,77.94,77.95,77.92,77.93,24700.0,54.9401,54.9471,54.926,54.933,24700.0
2014-09-24 12:15:00,77.93,77.94,77.88,77.88,30300.0,54.933,54.9401,54.8978,54.8978,30300.0
2014-09-24 12:20:00,77.9,77.91,77.86,77.9,26900.0,54.9119,54.9189,54.8837,54.9119,26900.0
2014-09-24 12:25:00,77.89,77.91,77.83,77.83,26000.0,54.9048,54.9189,54.8625,54.8625,26000.0
2014-09-24 12:30:00,77.84,77.85,77.77,77.78,20500.0,54.8696,54.8766,54.8202,54.8273,20500.0
2014-09-24 12:35:00,77.77,77.81,77.77,77.78,25700.0,54.8202,54.8484,54.8202,54.8273,25700.0
2014-09-24 12:40:00,77.78,77.79,77.74,77.74,38700.0,54.8273,54.8343,54.7991,54.7991,38700.0
2014-09-24 12:45:00,77.75,77.76,77.72,77.74,26900.0,54.8061,54.8132,54.785,54.7991,26900.0
2014-09-24 12:50:00,77.73,77.74,77.65,77.66,22800.0,54.792,54.7991,54.7356,54.7427,22800.0
2014-09-24 12:55:00,77.66,77.72,77.63,77.7,46300.0,54.7427,54.785,54.7216,54.7709,46300.0
2014-09-24 13:00:00,77.71,77.83,77.71,77.76,32600.0,54.7779,54.8625,54.7779,54.8132,32600.0
2014-09-24 13:05:00,77.77,77.77,77.7,77.75,27800.0,54.8202,54.8202,54.7709,54.8061,27800.0
2014-09-24 13:10:00,77.75,77.75,77.71,77.75,27400.0,54.8061,54.8061,54.7779,54.8061,27400.0
2014-09-24 13:15:00,77.74,77.84,77.74,77.84,32700.0,54.7991,54.8696,54.7991,54.8696,32700.0
2014-09-24 13:20:00,77.84,77.85,77.76,77.77,38100.0,54.8696,54.8766,54.8132,54.8202,38100.0
2014-09-24 13:25:00,77.76,77.78,77.75,77.78,27100.0,54.8132,54.8273,54.8061,54.8273,27100.0
2014-09-24 13:30:00,77.78,77.83,77.76,77.83,27700.0,54.8273,54.8625,54.8132,54.8625,27700.0
2014-09-24 13:35:00,77.83,77.87,77.81,77.86,46400.0,54.8625,54.8907,54.8484,54.8837,46400.0
2014-09-24 13:40:00,77.87,78.01,77.87,78.01,43900.0,54.8907,54.9894,54.8907,54.9894,43900.0
2014-09-24 13:45:00,78.02,78.03,77.95,77.97,46200.0,54.9965,55.0035,54.9471,54.9612,46200.0
2014-09-24 13:50:00,77.97,78.11,77.97,78.1,54300.0,54.9612,55.0599,54.9612,55.0529,54300.0
2014-09-24 13:55:00,78.11,78.21,78.1,78.19,93600.0,55.0599,55.1304,55.0529,55.1163,93600.0
2014-09-24 14:00:00,78.21,78.21,78.16,78.18,134300.0,55.1304,55.1304,55.0951,55.1092,134300.0
2014-09-24 14:05:00,78.18,78.34,78.18,78.34,68700.0,55.1092,55.222,55.1092,55.222,68700.0
2014-09-24 14:10:00,78.34,78.43,78.32,78.4,56400.0,55.222,55.2855,55.2079,55.2643,56400.0
2014-09-24 14:15:00,78.4,78.42,78.31,78.34,39100.0,55.2643,55.2784,55.2009,55.222,39100.0
2014-09-24 14:20:00,78.34,78.42,78.32,78.37,51600.0,55.222,55.2784,55.2079,55.2432,51600.0
2014-09-24 14:25:00,78.37,78.63,78.37,78.6,55400.0,55.2432,55.4265,55.2432,55.4053,55400.0
2014-09-24 14:30:00,78.6,78.63,78.52,78.63,35500.0,55.4053,55.4265,55.3489,55.4265,35500.0
2014-09-24 14:35:00,78.63,78.71,78.61,78.7,47500.0,55.4265,55.4828,55.4124,55.4758,47500.0
2014-09-24 14:40:00,78.7,78.74,78.68,78.71,29400.0,55.4758,55.504,55.4617,55.4828,29400.0
2014-09-24 14:45:00,78.72,78.73,78.63,78.68,55200.0,55.4899,55.4969,55.4265,55.4617,55200.0
2014-09-24 14:50:00,78.68,78.85,78.66,78.82,63300.0,55.4617,55.5815,55.4476,55.5604,63300.0
2014-09-24 14:55:00,78.82,78.87,78.77,78.85,84500.0,55.5604,55.5956,55.5251,55.5815,84500.0
2014-09-24 15:00:00,78.86,79.06,78.84,79.04,81700.0,55.5886,55.7296,55.5745,55.7155,81700.0
2014-09-24 15:05:00,79.05,79.08,78.94,78.95,49000.0,55.7225,55.7437,55.645,55.652,49000.0
2014-09-24 15:10:00,78.96,78.97,78.83,78.83,68000.0,55.6591,55.6661,55.5674,55.5674,68000.0
2014-09-24 15:15:00,78.83,78.85,78.8,78.84,52900.0,55.5674,55.5815,55.5463,55.5745,52900.0
2014-09-24 15:20:00,78.84,78.98,78.82,78.9,60900.0,55.5745,55.6732,55.5604,55.6168,60900.0
2014-09-24 15:25:00,78.92,79.0,78.92,78.97,55100.0,55.6309,55.6873,55.6309,55.6661,55100.0
2014-09-24 15:30:00,78.96,79.03,78.91,78.93,83700.0,55.6591,55.7084,55.6238,55.6379,83700.0
2014-09-24 15:35:00,78.93,78.93,78.86,78.89,86000.0,55.6379,55.6379,55.5886,55.6097,86000.0
2014-09-24 15:40:00,78.88,78.88,78.75,78.76,116900.0,55.6027,55.6027,55.511,55.5181,116900.0
2014-09-24 15:45:00,78.76,78.76,78.67,78.68,162700.0,55.5181,55.5181,55.4546,55.4617,162700.0
2014-09-24 15:50:00,78.69,78.73,78.66,78.69,112300.0,55.4687,55.4969,55.4476,55.4687,112300.0
2014-09-24 15:55:00,78.68,78.75,78.67,78.73,207400.0,55.4617,55.511,55.4546,55.4969,207400.0
2014-09-25 09:30:00,78.7,78.7,78.18,78.27,141800.0,55.4758,55.4758,55.1092,55.1727,141800.0
2014-09-25 09:35:00,78.28,78.32,78.04,78.13,87700.0,55.1797,55.2079,55.0106,55.074,87700.0
2014-09-25 09:40:00,78.12,78.16,77.9,78.03,47800.0,55.067,55.0951,54.9119,55.0035,47800.0
2014-09-25 09:45:00,78.04,78.19,77.88,77.94,48900.0,55.0106,55.1163,54.8978,54.9401,48900.0
2014-09-25 09:50:00,77.92,77.96,77.75,77.78,51800.0,54.926,54.9542,54.8061,54.8273,51800.0
2014-09-25 09:55:00,77.8,77.91,77.7,77.88,58600.0,54.8414,54.9189,54.7709,54.8978,58600.0
2014-09-25 10:00:00,77.88,78.04,77.8,77.9,41100.0,54.8978,55.0106,54.8414,54.9119,41100.0
2014-09-25 10:05:00,77.91,78.1,77.91,77.97,31400.0,54.9189,55.0529,54.9189,54.9612,31400.0
2014-09-25 10:10:00,77.97,77.98,77.84,77.95,29700.0,54.9612,54.9683,54.8696,54.9471,29700.0
2014-09-25 10:15:00,77.95,77.95,77.78,77.87,24000.0,54.9471,54.9471,54.8273,54.8907,24000.0
2014-09-25 10:20:00,77.86,77.87,77.6,77.75,72400.0,54.8837,54.8907,54.7004,54.8061,72400.0
2014-09-25 10:25:00,77.77,78.05,77.76,77.92,31200.0,54.8202,55.0176,54.8132,54.926,31200.0
2014-09-25 10:30:00,77.91,77.92,77.64,77.76,45200.0,54.9189,54.926,54.7286,54.8132,45200.0
2014-09-25 10:35:00,77.76,77.92,77.74,77.81,41700.0,54.8132,54.926,54.7991,54.8484,41700.0
2014-09-25 10:40:00,77.8,77.84,77.68,77.71,41000.0,54.8414,54.8696,54.7568,54.7779,41000.0
2014-09-25 10:45:00,77.68,77.73,77.59,77.72,53400.0,54.7568,54.792,54.6934,54.785,53400.0
2014-09-25 10:50:00,77.71,77.83,77.67,77.74,70400.0,54.7779,54.8625,54.7497,54.7991,70400.0
2014-09-25 10:55:00,77.74,77.93,77.72,77.92,55900.0,54.7991,54.933,54.785,54.926,55900.0
2014-09-25 11:00:00,77.92,78.03,77.87,77.97,46800.0,54.926,55.0035,54.8907,54.9612,46800.0
2014-09-25 11:05:00,77.97,78.07,77.78,78.07,65200.0,54.9612,55.0317,54.8273,55.0317,65200.0
2014-09-25 11:10:00,78.07,78.07,77.89,77.94,26800.0,55.0317,55.0317,54.9048,54.9401,26800.0
2014-09-25 11:15:00,77.93,78.03,77.88,77.95,36900.0,54.933,55.0035,54.8978,54.9471,36900.0
2014-09-25 11:20:00,77.96,78.05,77.84,78.05,27900.0,54.9542,55.0176,54.8696,55.0176,27900.0
2014-09-25 11:25:00,78.05,78.22,77.99,78.22,57900.0,55.0176,55.1374,54.9753,55.1374,57900.0
2014-09-25 11:30:00,78.21,78.21,78.0,78.15,81700.0,55.1304,55.1304,54.9824,55.0881,81700.0
2014-09-25 11:35:00,78.15,78.33,78.15,78.29,32200.0,55.0881,55.215,55.0881,55.1868,32200.0
2014-09-25 11:40:00,78.25,78.35,78.15,78.19,59100.0,55.1586,55.2291,55.0881,55.1163,59100.0
2014-09-25 11:45:00,78.2,78.25,78.06,78.06,32000.0,55.1233,55.1586,55.0247,55.0247,32000.0
2014-09-25 11:50:00,78.07,78.13,77.97,77.99,33000.0,55.0317,55.074,54.9612,54.9753,33000.0
2014-09-25 11:55:00,77.99,78.03,77.89,77.93,21500.0,54.9753,55.0035,54.9048,54.933,21500.0
2014-09-25 12:00:00,77.94,78.06,77.93,78.04,32500.0,54.9401,55.0247,54.933,55.0106,32500.0
2014-09-25 12:05:00,78.04,78.19,77.98,78.11,38300.0,55.0106,55.1163,54.9683,55.0599,38300.0
2014-09-25 12:10:00,78.12,78.13,78.01,78.09,20600.0,55.067,55.074,54.9894,55.0458,20600.0
2014-09-25 12:15:00,78.09,78.09,77.93,77.98,21700.0,55.0458,55.0458,54.933,54.9683,21700.0
2014-09-25 12:20:00,77.97,77.99,77.89,77.95,65800.0,54.9612,54.9753,54.9048,54.9471,65800.0
2014-09-25 12:25:00,77.93,77.95,77.82,77.87,55200.0,54.933,54.9471,54.8555,54.8907,55200.0
2014-09-25 12:30:00,77.86,78.01,77.82,77.86,38800.0,54.8837,54.9894,54.8555,54.8837,38800.0
2014-09-25 12:35:00,77.86,78.04,77.85,78.02,70300.0,54.8837,55.0106,54.8766,54.9965,70300.0
2014-09-25 12:40:00,78.02,78.13,77.98,78.09,34100.0,54.9965,55.074,54.9683,55.0458,34100.0
2014-09-25 12:45:00,78.06,78.08,77.86,77.89,38400.0,55.0247,55.0388,54.8837,54.9048,38400.0
2014-09-25 12:50:00,77.89,77.97,77.89,77.93,28800.0,54.9048,54.9612,54.9048,54.933,28800.0
2014-09-25 12:55:00,77.92,77.97,77.89,77.92,21400.0,54.926,54.9612,54.9048,54.926,21400.0
2014-09-25 13:00:00,77.92,78.01,77.85,77.86,58500.0,54.926,54.9894,54.8766,54.8837,58500.0
2014-09-25 13:05:00,77.85,77.99,77.8,77.86,42100.0,54.8766,54.9753,54.8414,54.8837,42100.0
2014-09-25 13:10:00,77.88,77.96,77.88,77.95,11800.0,54.8978,54.9542,54.8978,54.9471,11800.0
2014-09-25 13:15:00,77.94,78.03,77.93,77.95,24000.0,54.9401,55.0035,54.933,54.9471,24000.0
2014-09-25 13:20:00,77.95,78.03,77.9,77.9,19500.0,54.9471,55.0035,54.9119,54.9119,19500.0
2014-09-25 13:25:00,77.9,78.07,77.9,78.04,23200.0,54.9119,55.0317,54.9119,55.0106,23200.0
2014-09-25 13:30:00,78.05,78.09,78.0,78.07,11200.0,55.0176,55.0458,54.9824,55.0317,11200.0
2014-09-25 13:35:00,78.05,78.13,78.01,78.03,22100.0,55.0176,55.074,54.9894,55.0035,22100.0
2014-09-25 13:40:00,78.02,78.11,77.97,78.07,26000.0,54.9965,55.0599,54.9612,55.0317,26000.0
2014-09-25 13:45:00,78.05,78.07,77.87,77.92,30000.0,55.0176,55.0317,54.8907,54.926,30000.0
2014-09-25 13:50:00,77.93,77.95,77.79,77.8,38000.0,54.933,54.9471,54.8343,54.8414,38000.0
2014-09-25 13:55:00,77.81,77.89,77.75,77.84,60400.0,54.8484,54.9048,54.8061,54.8696,60400.0
2014-09-25 14:00:00,77.84,77.84,77.72,77.82,31600.0,54.8696,54.8696,54.785,54.8555,31600.0
2014-09-25 14:05:00,77.83,77.89,77.82,77.83,21400.0,54.8625,54.9048,54.8555,54.8625,21400.0
2014-09-25 14:10:00,77.83,77.88,77.79,77.86,22800.0,54.8625,54.8978,54.8343,54.8837,22800.0
2014-09-25 14:15:00,77.88,77.89,77.76,77.81,30400.0,54.8978,54.9048,54.8132,54.8484,30400.0
2014-09-25 14:20:00,77.81,77.85,77.77,77.77,28500.0,54.8484,54.8766,54.8202,54.8202,28500.0
2014-09-25 14:25:00,77.77,77.8,77.72,77.78,41200.0,54.8202,54.8414,54.785,54.8273,41200.0
2014-09-25 14:30:00,77.79,77.83,77.77,77.81,25200.0,54.8343,54.8625,54.8202,54.8484,25200.0
2014-09-25 14:35:00,77.8,77.89,77.8,77.89,29000.0,54.8414,54.9048,54.8414,54.9048,29000.0
2014-09-25 14:40:00,77.88,77.89,77.82,77.82,21800.0,54.8978,54.9048,54.8555,54.8555,21800.0
2014-09-25 14:45:00,77.83,77.98,77.83,77.95,32100.0,54.8625,54.9683,54.8625,54.9471,32100.0
2014-09-25 14:50:00,77.96,77.98,77.85,77.88,29700.0,54.9542,54.9683,54.8766,54.8978,29700.0
2014-09-25 14:55:00,77.87,77.88,77.81,77.83,20800.0,54.8907,54.8978,54.8484,54.8625,20800.0
2014-09-25 15:00:00,77.84,77.87,77.71,77.78,68200.0,54.8696,54.8907,54.7779,54.8273,68200.0
2014-09-25 15:05:00,77.79,77.81,77.73,77.75,29300.0,54.8343,54.8484,54.792,54.8061,29300.0
2014-09-25 15:10:00,77.76,77.78,77.7,77.76,46300.0,54.8132,54.8273,54.7709,54.8132,46300.0
2014-09-25 15:15:00,77.76,77.83,77.73,77.74,76100.0,54.8132,54.8625,54.792,54.7991,76100.0
2014-09-25 15:20:00,77.74,77.76,77.66,77.69,77900.0,54.7991,54.8132,54.7427,54.7638,77900.0
2014-09-25 15:25:00,77.69,77.69,77.61,77.64,59400.0,54.7638,54.7638,54.7075,54.7286,59400.0
2014-09-25 15:30:00,77.63,77.76,77.6,77.75,181800.0,54.7216,54.8132,54.7004,54.8061,181800.0
2014-09-25 15:35:00,77.76,77.84,77.66,77.81,86200.0,54.8132,54.8696,54.7427,54.8484,86200.0
2014-09-25 15:40:00,77.81,77.87,77.76,77.85,72900.0,54.8484,54.8907,54.8132,54.8766,72900.0
2014-09-25 15:45:00,77.82,77.84,77.7,77.77,87000.0,54.8555,54.8696,54.7709,54.8202,87000.0
2014-09-25 15:50:00,77.76,77.78,77.69,77.7,107900.0,54.8132,54.8273,54.7638,54.7709,107900.0
2014-09-25 15:55:00,77.7,77.71,77.57,77.57,228600.0,54.7709,54.7779,54.6793,54.6793,228600.0
2014-09-26 09:30:00,77.6,77.72,77.55,77.67,128200.0,54.7004,54.785,54.6652,54.7497,128200.0
2014-09-26 09:35:00,77.66,77.82,77.55,77.59,47000.0,54.7427,54.8555,54.6652,54.6934,47000.0
2014-09-26 09:40:00,77.58,77.61,77.15,77.27,180300.0,54.6863,54.7075,54.3832,54.4678,180300.0
2014-09-26 09:45:00,77.29,77.3,77.12,77.3,90000.0,54.4819,54.4889,54.3621,54.4889,90000.0
2014-09-26 09:50:00,77.32,77.41,77.26,77.37,43100.0,54.503,54.5665,54.4607,54.5383,43100.0
2014-09-26 09:55:00,77.37,77.72,77.37,77.72,88800.0,54.5383,54.785,54.5383,54.785,88800.0
2014-09-26 10:00:00,77.72,78.16,77.66,78.04,97900.0,54.785,55.0951,54.7427,55.0106,97900.0
2014-09-26 10:05:00,78.03,78.03,77.82,77.85,50000.0,55.0035,55.0035,54.8555,54.8766,50000.0
2014-09-26 10:10:00,77.86,77.88,77.7,77.8,49900.0,54.8837,54.8978,54.7709,54.8414,49900.0
2014-09-26 10:15:00,77.81,78.0,77.8,77.98,53000.0,54.8484,54.9824,54.8414,54.9683,53000.0
2014-09-26 10:20:00,77.98,78.0,77.77,77.95,50300.0,54.9683,54.9824,54.8202,54.9471,50300.0
2014-09-26 10:25:00,77.95,77.99,77.8,77.86,46000.0,54.9471,54.9753,54.8414,54.8837,46000.0
2014-09-26 10:30:00,77.89,77.89,77.64,77.86,88600.0,54.9048,54.9048,54.7286,54.8837,88600.0
2014-09-26 10:35:00,77.85,77.98,77.84,77.85,43200.0,54.8766,54.9683,54.8696,54.8766,43200.0
2014-09-26 10:40:00,77.86,78.04,77.84,77.95,59300.0,54.8837,55.0106,54.8696,54.9471,59300.0
2014-09-26 10:45:00,77.96,78.06,77.9,77.97,48200.0,54.9542,55.0247,54.9119,54.9612,48200.0
2014-09-26 10:50:00,77.96,77.98,77.79,77.81,37000.0,54.9542,54.9683,54.8343,54.8484,37000.0
2014-09-26 10:55:00,77.79,78.03,77.79,78.02,41800.0,54.8343,55.0035,54.8343,54.9965,41800.0
2014-09-26 11:00:00,78.02,78.02,77.84,77.85,34700.0,54.9965,54.9965,54.8696,54.8766,34700.0
2014-09-26 11:05:00,77.86,78.02,77.86,77.96,28900.0,54.8837,54.9965,54.8837,54.9542,28900.0
2014-09-26 11:10:00,77.96,78.01,77.86,77.94,29800.0,54.9542,54.9894,54.8837,54.9401,29800.0
2014-09-26 11:15:00,77.95,77.96,77.73,77.73,47500.0,54.9471,54.9542,54.792,54.792,47500.0
2014-09-26 11:20:00,77.73,77.8,77.59,77.71,55400.0,54.792,54.8414,54.6934,54.7779,55400.0
2014-09-26 11:25:00,77.69,77.74,77.62,77.73,23300.0,54.7638,54.7991,54.7145,54.792,23300.0
2014-09-26 11:30:00,77.74,77.79,77.65,77.66,55300.0,54.7991,54.8343,54.7356,54.7427,55300.0
2014-09-26 11:35:00,77.66,77.74,77.6,77.68,58800.0,54.7427,54.7991,54.7004,54.7568,58800.0
2014-09-26 11:40:00,77.67,77.72,77.62,77.67,67200.0,54.7497,54.785,54.7145,54.7497,67200.0
2014-09-26 11:45:00,77.65,77.66,77.51,77.63,49800.0,54.7356,54.7427,54.637,54.7216,49800.0
2014-09-26 11:50:00,77.63,77.67,77.57,77.59,26400.0,54.7216,54.7497,54.6793,54.6934,26400.0
2014-09-26 11:55:00,77.6,77.6,77.52,77.53,48400.0,54.7004,54.7004,54.644,54.6511,48400.0
2014-09-26 12:00:00,77.53,77.65,77.53,77.64,82500.0,54.6511,54.7356,54.6511,54.7286,82500.0
2014-09-26 12:05:00,77.64,77.76,77.62,77.73,70900.0,54.7286,54.8132,54.7145,54.792,70900.0
2014-09-26 12:10:00,77.73,77.73,77.59,77.6,30500.0,54.792,54.792,54.6934,54.7004,30500.0
2014-09-26 12:15:00,77.59,77.69,77.55,77.61,38800.0,54.6934,54.7638,54.6652,54.7075,38800.0
2014-09-26 12:20:00,77.61,77.72,77.58,77.58,31100.0,54.7075,54.785,54.6863,54.6863,31100.0
2014-09-26 12:25:00,77.58,77.61,77.56,77.59,21100.0,54.6863,54.7075,54.6722,54.6934,21100.0
2014-09-26 12:30:00,77.57,77.67,77.57,77.61,32100.0,54.6793,54.7497,54.6793,54.7075,32100.0
2014-09-26 12:35:00,77.6,77.68,77.57,77.66,59900.0,54.7004,54.7568,54.6793,54.7427,59900.0
2014-09-26 12:40:00,77.66,77.69,77.59,77.61,33800.0,54.7427,54.7638,54.6934,54.7075,33800.0
2014-09-26 12:45:00,77.6,77.64,77.55,77.6,30900.0,54.7004,54.7286,54.6652,54.7004,30900.0
2014-09-26 12:50:00,77.59,77.61,77.52,77.6,68800.0,54.6934,54.7075,54.644,54.7004,68800.0
2014-09-26 12:55:00,77.59,77.63,77.53,77.62,21300.0,54.6934,54.7216,54.6511,54.7145,21300.0
2014-09-26 13:00:00,77.63,77.66,77.59,77.66,24800.0,54.7216,54.7427,54.6934,54.7427,24800.0
2014-09-26 13:05:00,77.67,77.72,77.66,77.72,58300.0,54.7497,54.785,54.7427,54.785,58300.0
2014-09-26 13:10:00,77.72,77.76,77.68,77.76,22400.0,54.785,54.8132,54.7568,54.8132,22400.0
2014-09-26 13:15:00,77.76,77.84,77.73,77.82,31400.0,54.8132,54.8696,54.792,54.8555,31400.0
2014-09-26 13:20:00,77.83,77.92,77.81,77.9,50900.0,54.8625,54.926,54.8484,54.9119,50900.0
2014-09-26 13:25:00,77.9,78.01,77.89,78.0,90800.0,54.9119,54.9894,54.9048,54.9824,90800.0
2014-09-26 13:30:00,78.0,78.04,77.97,77.99,42400.0,54.9824,55.0106,54.9612,54.9753,42400.0
2014-09-26 13:35:00,77.98,78.0,77.94,78.0,31000.0,54.9683,54.9824,54.9401,54.9824,31000.0
2014-09-26 13:40:00,77.99,78.0,77.94,77.97,32600.0,54.9753,54.9824,54.9401,54.9612,32600.0
2014-09-26 13:45:00,77.97,78.02,77.95,78.02,35900.0,54.9612,54.9965,54.9471,54.9965,35900.0
2014-09-26 13:50:00,78.02,78.03,78.01,78.02,23900.0,54.9965,55.0035,54.9894,54.9965,23900.0
2014-09-26 13:55:00,78.02,78.09,77.97,78.09,39900.0,54.9965,55.0458,54.9612,55.0458,39900.0
2014-09-26 14:00:00,78.1,78.16,78.07,78.15,33600.0,55.0529,55.0951,55.0317,55.0881,33600.0
2014-09-26 14:05:00,78.15,78.2,78.1,78.2,41100.0,55.0881,55.1233,55.0529,55.1233,41100.0
2014-09-26 14:10:00,78.19,78.2,78.11,78.13,24500.0,55.1163,55.1233,55.0599,55.074,24500.0
2014-09-26 14:15:00,78.14,78.33,78.14,78.31,30200.0,55.0811,55.215,55.0811,55.2009,30200.0
2014-09-26 14:20:00,78.31,78.33,78.27,78.27,30100.0,55.2009,55.215,55.1727,55.1727,30100.0
2014-09-26 14:25:00,78.28,78.31,78.25,78.27,34700.0,55.1797,55.2009,55.1586,55.1727,34700.0
2014-09-26 14:30:00,78.27,78.31,78.24,78.29,27400.0,55.1727,55.2009,55.1515,55.1868,27400.0
2014-09-26 14:35:00,78.29,78.46,78.29,78.46,87100.0,55.1868,55.3066,55.1868,55.3066,87100.0
2014-09-26 14:40:00,78.46,78.47,78.38,78.38,46300.0,55.3066,55.3137,55.2502,55.2502,46300.0
2014-09-26 14:45:00,78.37,78.45,78.34,78.42,67200.0,55.2432,55.2996,55.222,55.2784,67200.0
2014-09-26 14:50:00,78.43,78.43,78.32,78.33,26700.0,55.2855,55.2855,55.2079,55.215,26700.0
2014-09-26 14:55:00,78.33,78.33,78.21,78.25,37800.0,55.215,55.215,55.1304,55.1586,37800.0
2014-09-26 15:00:00,78.25,78.29,78.22,78.27,24700.0,55.1586,55.1868,55.1374,55.1727,24700.0
2014-09-26 15:05:00,78.27,78.34,78.27,78.31,33400.0,55.1727,55.222,55.1727,55.2009,33400.0
2014-09-26 15:10:00,78.31,78.33,78.28,78.3,45500.0,55.2009,55.215,55.1797,55.1938,45500.0
2014-09-26 15:15:00,78.29,78.3,78.12,78.12,61300.0,55.1868,55.1938,55.067,55.067,61300.0
2014-09-26 15:20:00,78.13,78.23,78.13,78.22,59200.0,55.074,55.1445,55.074,55.1374,59200.0
2014-09-26 15:25:00,78.21,78.22,78.15,78.21,46400.0,55.1304,55.1374,55.0881,55.1304,46400.0
2014-09-26 15:30:00,78.2,78.25,78.12,78.13,60700.0,55.1233,55.1586,55.067,55.074,60700.0
2014-09-26 15:35:00,78.14,78.18,78.11,78.15,59600.0,55.0811,55.1092,55.0599,55.0881,59600.0
2014-09-26 15:40:00,78.15,78.16,78.07,78.12,108800.0,55.0881,55.0951,55.0317,55.067,108800.0
2014-09-26 15:45:00,78.11,78.16,78.03,78.09,133100.0,55.0599,55.0951,55.0035,55.0458,133100.0
2014-09-26 15:50:00,78.09,78.16,78.06,78.11,124100.0,55.0458,55.0951,55.0247,55.0599,124100.0
2014-09-26 15:55:00,78.1,78.19,78.03,78.12,215600.0,55.0529,55.1163,55.0035,55.067,215600.0
2014-09-29 09:30:00,77.5,77.5,77.18,77.24,152100.0,54.6299,54.6299,54.4043,54.4466,152100.0
2014-09-29 09:35:00,77.24,77.5,77.17,77.2,79500.0,54.4466,54.6299,54.3973,54.4184,79500.0
2014-09-29 09:40:00,77.2,77.24,77.07,77.13,91900.0,54.4184,54.4466,54.3268,54.3691,91900.0
2014-09-29 09:45:00,77.11,77.14,76.84,76.85,191300.0,54.355,54.3761,54.1647,54.1717,191300.0
2014-09-29 09:50:00,76.86,77.11,76.84,76.95,100500.0,54.1788,54.355,54.1647,54.2422,100500.0
2014-09-29 09:55:00,76.94,76.96,76.84,76.87,48500.0,54.2352,54.2493,54.1647,54.1858,48500.0
2014-09-29 10:00:00,76.87,77.02,76.83,76.92,67500.0,54.1858,54.2916,54.1576,54.2211,67500.0
2014-09-29 10:05:00,76.9,76.95,76.8,76.83,69500.0,54.207,54.2422,54.1365,54.1576,69500.0
2014-09-29 10:10:00,76.83,76.85,76.78,76.79,95400.0,54.1576,54.1717,54.1224,54.1294,95400.0
2014-09-29 10:15:00,76.8,77.12,76.79,77.12,65900.0,54.1365,54.3621,54.1294,54.3621,65900.0
2014-09-29 10:20:00,77.12,77.16,77.03,77.07,61600.0,54.3621,54.3902,54.2986,54.3268,61600.0
2014-09-29 10:25:00,77.07,77.09,76.98,77.02,41000.0,54.3268,54.3409,54.2634,54.2916,41000.0
2014-09-29 10:30:00,77.02,77.12,76.97,77.11,62000.0,54.2916,54.3621,54.2563,54.355,62000.0
2014-09-29 10:35:00,77.11,77.16,77.05,77.14,69200.0,54.355,54.3902,54.3127,54.3761,69200.0
2014-09-29 10:40:00,77.16,77.33,77.16,77.25,71200.0,54.3902,54.5101,54.3902,54.4537,71200.0
2014-09-29 10:45:00,77.26,77.31,77.18,77.2,55300.0,54.4607,54.496,54.4043,54.4184,55300.0
2014-09-29 10:50:00,77.2,77.31,77.19,77.21,68000.0,54.4184,54.496,54.4114,54.4255,68000.0
2014-09-29 10:55:00,77.2,77.22,77.13,77.15,46400.0,54.4184,54.4325,54.3691,54.3832,46400.0
2014-09-29 11:00:00,77.16,77.19,77.08,77.15,56900.0,54.3902,54.4114,54.3339,54.3832,56900.0
2014-09-29 11:05:00,77.14,77.22,77.11,77.16,58500.0,54.3761,54.4325,54.355,54.3902,58500.0
2014-09-29 11:10:00,77.16,77.31,77.14,77.29,59600.0,54.3902,54.496,54.3761,54.4819,59600.0
2014-09-29 11:15:00,77.29,77.36,77.26,77.29,50600.0,54.4819,54.5312,54.4607,54.4819,50600.0
2014-09-29 11:20:00,77.29,77.34,77.08,77.16,73200.0,54.4819,54.5171,54.3339,54.3902,73200.0
2014-09-29 11:25:00,77.16,77.18,77.03,77.13,73200.0,54.3902,54.4043,54.2986,54.3691,73200.0
2014-09-29 11:30:00,77.13,77.31,77.13,77.3,59500.0,54.3691,54.496,54.3691,54.4889,59500.0
2014-09-29 11:35:00,77.31,77.42,77.3,77.39,83600.0,54.496,54.5735,54.4889,54.5524,83600.0
2014-09-29 11:40:00,77.39,77.43,77.34,77.43,40800.0,54.5524,54.5806,54.5171,54.5806,40800.0
2014-09-29 11:45:00,77.43,77.49,77.39,77.48,45500.0,54.5806,54.6229,54.5524,54.6158,45500.0
2014-09-29 11:50:00,77.48,77.54,77.46,77.5,47800.0,54.6158,54.6581,54.6017,54.6299,47800.0
2014-09-29 11:55:00,77.51,77.56,77.48,77.53,51400.0,54.637,54.6722,54.6158,54.6511,51400.0
2014-09-29 12:00:00,77.53,77.53,77.44,77.47,38800.0,54.6511,54.6511,54.5876,54.6088,38800.0
2014-09-29 12:05:00,77.46,77.47,77.32,77.37,65900.0,54.6017,54.6088,54.503,54.5383,65900.0
2014-09-29 12:10:00,77.36,77.36,77.16,77.18,34900.0,54.5312,54.5312,54.3902,54.4043,34900.0
2014-09-29 12:15:00,77.18,77.2,77.12,77.14,39000.0,54.4043,54.4184,54.3621,54.3761,39000.0
2014-09-29 12:20:00,77.15,77.17,77.11,77.13,43100.0,54.3832,54.3973,54.355,54.3691,43100.0
2014-09-29 12:25:00,77.13,77.18,77.12,77.14,50200.0,54.3691,54.4043,54.3621,54.3761,50200.0
2014-09-29 12:30:00,77.14,77.16,77.09,77.14,58400.0,54.3761,54.3902,54.3409,54.3761,58400.0
2014-09-29 12:35:00,77.13,77.16,77.1,77.15,40800.0,54.3691,54.3902,54.348,54.3832,40800.0
2014-09-29 12:40:00,77.15,77.29,77.15,77.27,29900.0,54.3832,54.4819,54.3832,54.4678,29900.0
2014-09-29 12:45:00,77.25,77.29,77.2,77.26,24200.0,54.4537,54.4819,54.4184,54.4607,24200.0
2014-09-29 12:50:00,77.26,77.42,77.26,77.34,31300.0,54.4607,54.5735,54.4607,54.5171,31300.0
2014-09-29 12:55:00,77.34,77.37,77.27,77.27,26300.0,54.5171,54.5383,54.4678,54.4678,26300.0
2014-09-29 13:00:00,77.27,77.31,77.21,77.21,39900.0,54.4678,54.496,54.4255,54.4255,39900.0
2014-09-29 13:05:00,77.22,77.24,77.15,77.22,64000.0,54.4325,54.4466,54.3832,54.4325,64000.0
2014-09-29 13:10:00,77.23,77.31,77.22,77.27,23800.0,54.4396,54.496,54.4325,54.4678,23800.0
2014-09-29 13:15:00,77.26,77.42,77.26,77.38,27200.0,54.4607,54.5735,54.4607,54.5453,27200.0
2014-09-29 13:20:00,77.38,77.44,77.32,77.39,28500.0,54.5453,54.5876,54.503,54.5524,28500.0
2014-09-29 13:25:00,77.4,77.47,77.39,77.47,34900.0,54.5594,54.6088,54.5524,54.6088,34900.0
2014-09-29 13:30:00,77.47,77.61,77.46,77.58,41800.0,54.6088,54.7075,54.6017,54.6863,41800.0
2014-09-29 13:35:00,77.58,77.58,77.35,77.38,49500.0,54.6863,54.6863,54.5242,54.5453,49500.0
2014-09-29 13:40:00,77.38,77.39,77.28,77.3,25600.0,54.5453,54.5524,54.4748,54.4889,25600.0
2014-09-29 13:45:00,77.3,77.35,77.25,77.3,41100.0,54.4889,54.5242,54.4537,54.4889,41100.0
2014-09-29 13:50:00,77.3,77.44,77.3,77.39,48700.0,54.4889,54.5876,54.4889,54.5524,48700.0
2014-09-29 13:55:00,77.38,77.43,77.38,77.39,33100.0,54.5453,54.5806,54.5453,54.5524,33100.0
2014-09-29 14:00:00,77.38,77.48,77.36,77.44,42700.0,54.5453,54.6158,54.5312,54.5876,42700.0
2014-09-29 14:05:00,77.43,77.43,77.24,77.25,43900.0,54.5806,54.5806,54.4466,54.4537,43900.0
2014-09-29 14:10:00,77.24,77.31,77.23,77.25,40500.0,54.4466,54.496,54.4396,54.4537,40500.0
2014-09-29 14:15:00,77.24,77.25,77.11,77.11,52400.0,54.4466,54.4537,54.355,54.355,52400.0
2014-09-29 14:20:00,77.11,77.14,77.07,77.09,56400.0,54.355,54.3761,54.3268,54.3409,56400.0
2014-09-29 14:25:00,77.08,77.23,77.06,77.16,42000.0,54.3339,54.4396,54.3198,54.3902,42000.0
2014-09-29 14:30:00,77.16,77.25,77.16,77.23,30100.0,54.3902,54.4537,54.3902,54.4396,30100.0
2014-09-29 14:35:00,77.23,77.27,77.12,77.18,36400.0,54.4396,54.4678,54.3621,54.4043,36400.0
2014-09-29 14:40:00,77.19,77.21,77.09,77.11,31600.0,54.4114,54.4255,54.3409,54.355,31600.0
2014-09-29 14:45:00,77.12,77.19,77.1,77.16,49500.0,54.3621,54.4114,54.348,54.3902,49500.0
2014-09-29 14:50:00,77.17,77.22,77.16,77.18,41200.0,54.3973,54.4325,54.3902,54.4043,41200.0
2014-09-29 14:55:00,77.16,77.36,77.14,77.29,48900.0,54.3902,54.5312,54.3761,54.4819,48900.0
2014-09-29 15:00:00,77.3,77.41,77.3,77.4,30900.0,54.4889,54.5665,54.4889,54.5594,30900.0
2014-09-29 15:05:00,77.4,77.46,77.33,77.39,52400.0,54.5594,54.6017,54.5101,54.5524,52400.0
2014-09-29 15:10:00,77.39,77.64,77.34,77.62,91100.0,54.5524,54.7286,54.5171,54.7145,91100.0
2014-09-29 15:15:00,77.63,77.78,77.59,77.77,90100.0,54.7216,54.8273,54.6934,54.8202,90100.0
2014-09-29 15:20:00,77.75,77.88,77.74,77.81,93700.0,54.8061,54.8978,54.7991,54.8484,93700.0
2014-09-29 15:25:00,77.81,77.9,77.81,77.87,57800.0,54.8484,54.9119,54.8484,54.8907,57800.0
2014-09-29 15:30:00,77.87,77.92,77.8,77.91,96500.0,54.8907,54.926,54.8414,54.9189,96500.0
2014-09-29 15:35:00,77.92,77.95,77.84,77.94,105700.0,54.926,54.9471,54.8696,54.9401,105700.0
2014-09-29 15:40:00,77.93,77.94,77.73,77.75,132000.0,54.933,54.9401,54.792,54.8061,132000.0
2014-09-29 15:45:00,77.75,77.86,77.72,77.85,132800.0,54.8061,54.8837,54.785,54.8766,132800.0
2014-09-29 15:50:00,77.85,77.89,77.81,77.82,176800.0,54.8766,54.9048,54.8484,54.8555,176800.0
2014-09-29 15:55:00,77.82,77.91,77.81,77.85,221500.0,54.8555,54.9189,54.8484,54.8766,221500.0
2014-09-30 09:30:00,77.32,77.64,77.23,77.29,137100.0,54.503,54.7286,54.4396,54.4819,137100.0
2014-09-30 09:35:00,77.26,77.35,77.15,77.31,27200.0,54.4607,54.5242,54.3832,54.496,27200.0
2014-09-30 09:40:00,77.32,77.45,77.2,77.25,43000.0,54.503,54.5947,54.4184,54.4537,43000.0
2014-09-30 09:45:00,77.23,77.38,77.22,77.3,30100.0,54.4396,54.5453,54.4325,54.4889,30100.0
2014-09-30 09:50:00,77.29,77.34,77.16,77.21,61700.0,54.4819,54.5171,54.3902,54.4255,61700.0
2014-09-30 09:55:00,77.2,77.21,77.1,77.16,53100.0,54.4184,54.4255,54.348,54.3902,53100.0
2014-09-30 10:00:00,77.16,77.16,76.98,77.01,85100.0,54.3902,54.3902,54.2634,54.2845,85100.0
2014-09-30 10:05:00,77.01,77.22,76.93,77.14,68300.0,54.2845,54.4325,54.2281,54.3761,68300.0
2014-09-30 10:10:00,77.15,77.25,77.12,77.22,37200.0,54.3832,54.4537,54.3621,54.4325,37200.0
2014-09-30 10:15:00,77.22,77.36,77.21,77.28,45900.0,54.4325,54.5312,54.4255,54.4748,45900.0
2014-09-30 10:20:00,77.28,77.34,77.11,77.13,46200.0,54.4748,54.5171,54.355,54.3691,46200.0
2014-09-30 10:25:00,77.13,77.18,77.07,77.08,41100.0,54.3691,54.4043,54.3268,54.3339,41100.0
2014-09-30 10:30:00,77.1,77.27,77.1,77.23,52100.0,54.348,54.4678,54.348,54.4396,52100.0
2014-09-30 10:35:00,77.23,77.37,77.18,77.32,44300.0,54.4396,54.5383,54.4043,54.503,44300.0
2014-09-30 10:40:00,77.32,77.38,77.28,77.28,38700.0,54.503,54.5453,54.4748,54.4748,38700.0
2014-09-30 10:45:00,77.28,77.47,77.28,77.47,67700.0,54.4748,54.6088,54.4748,54.6088,67700.0
2014-09-30 10:50:00,77.47,77.51,77.27,77.27,56800.0,54.6088,54.637,54.4678,54.4678,56800.0
2014-09-30 10:55:00,77.28,77.38,77.27,77.34,45600.0,54.4748,54.5453,54.4678,54.5171,45600.0
2014-09-30 11:00:00,77.34,77.36,77.24,77.31,51400.0,54.5171,54.5312,54.4466,54.496,51400.0
2014-09-30 11:05:00,77.31,77.47,77.3,77.41,69700.0,54.496,54.6088,54.4889,54.5665,69700.0
2014-09-30 11:10:00,77.42,77.46,77.37,77.39,44700.0,54.5735,54.6017,54.5383,54.5524,44700.0
2014-09-30 11:15:00,77.4,77.44,77.36,77.39,38500.0,54.5594,54.5876,54.5312,54.5524,38500.0
2014-09-30 11:20:00,77.38,77.44,77.36,77.43,36400.0,54.5453,54.5876,54.5312,54.5806,36400.0
2014-09-30 11:25:00,77.43,77.51,77.36,77.37,59000.0,54.5806,54.637,54.5312,54.5383,59000.0
2014-09-30 11:30:00,77.37,77.42,77.2,77.21,64700.0,54.5383,54.5735,54.4184,54.4255,64700.0
2014-09-30 11:35:00,77.2,77.23,77.02,77.04,72100.0,54.4184,54.4396,54.2916,54.3057,72100.0
2014-09-30 11:40:00,77.02,77.02,76.91,76.91,122400.0,54.2916,54.2916,54.214,54.214,122400.0
2014-09-30 11:45:00,76.91,76.91,76.63,76.73,124300.0,54.214,54.214,54.0166,54.0871,124300.0
2014-09-30 11:50:00,76.72,76.83,76.69,76.83,137700.0,54.0801,54.1576,54.0589,54.1576,137700.0
2014-09-30 11:55:00,76.82,76.84,76.71,76.77,69400.0,54.1506,54.1647,54.073,54.1153,69400.0
2014-09-30 12:00:00,76.77,76.77,76.64,76.64,50900.0,54.1153,54.1153,54.0237,54.0237,50900.0
2014-09-30 12:05:00,76.64,76.67,76.52,76.52,57800.0,54.0237,54.0448,53.9391,53.9391,57800.0
2014-09-30 12:10:00,76.52,76.56,76.44,76.52,95400.0,53.9391,53.9673,53.8827,53.9391,95400.0
2014-09-30 12:15:00,76.52,76.53,76.4,76.42,74900.0,53.9391,53.9462,53.8545,53.8686,74900.0
2014-09-30 12:20:00,76.41,76.44,76.2,76.23,132600.0,53.8616,53.8827,53.7135,53.7347,132600.0
2014-09-30 12:25:00,76.24,76.27,76.05,76.25,125800.0,53.7417,53.7629,53.6078,53.7488,125800.0
2014-09-30 12:30:00,76.25,76.43,76.25,76.36,87000.0,53.7488,53.8757,53.7488,53.8263,87000.0
2014-09-30 12:35:00,76.37,76.37,76.12,76.13,48200.0,53.8334,53.8334,53.6571,53.6642,48200.0
2014-09-30 12:40:00,76.13,76.23,76.11,76.23,35300.0,53.6642,53.7347,53.6501,53.7347,35300.0
2014-09-30 12:45:00,76.23,76.5,76.23,76.48,62800.0,53.7347,53.925,53.7347,53.9109,62800.0
2014-09-30 12:50:00,76.5,76.58,76.5,76.53,48000.0,53.925,53.9814,53.925,53.9462,48000.0
2014-09-30 12:55:00,76.55,76.59,76.33,76.35,59800.0,53.9603,53.9885,53.8052,53.8193,59800.0
2014-09-30 13:00:00,76.33,76.49,76.29,76.43,65700.0,53.8052,53.918,53.777,53.8757,65700.0
2014-09-30 13:05:00,76.42,76.53,76.35,76.37,55300.0,53.8686,53.9462,53.8193,53.8334,55300.0
2014-09-30 13:10:00,76.37,76.51,76.36,76.47,43300.0,53.8334,53.9321,53.8263,53.9039,43300.0
2014-09-30 13:15:00,76.47,76.48,76.35,76.35,175200.0,53.9039,53.9109,53.8193,53.8193,175200.0
2014-09-30 13:20:00,76.35,76.35,76.27,76.31,56700.0,53.8193,53.8193,53.7629,53.7911,56700.0
2014-09-30 13:25:00,76.32,76.37,76.19,76.19,68800.0,53.7981,53.8334,53.7065,53.7065,68800.0
2014-09-30 13:30:00,76.2,76.21,76.09,76.12,86800.0,53.7135,53.7206,53.636,53.6571,86800.0
2014-09-30 13:35:00,76.12,76.18,76.09,76.16,41600.0,53.6571,53.6994,53.636,53.6853,41600.0
2014-09-30 13:40:00,76.16,76.17,76.05,76.05,60600.0,53.6853,53.6924,53.6078,53.6078,60600.0
2014-09-30 13:45:00,76.06,76.06,75.92,76.01,112600.0,53.6149,53.6149,53.5162,53.5796,112600.0
2014-09-30 13:50:00,76.0,76.02,75.96,76.02,64600.0,53.5726,53.5867,53.5444,53.5867,64600.0
2014-09-30 13:55:00,76.02,76.18,76.01,76.18,71100.0,53.5867,53.6994,53.5796,53.6994,71100.0
2014-09-30 14:00:00,76.19,76.22,76.1,76.17,68000.0,53.7065,53.7276,53.6431,53.6924,68000.0
2014-09-30 14:05:00,76.17,76.23,76.13,76.2,65800.0,53.6924,53.7347,53.6642,53.7135,65800.0
2014-09-30 14:10:00,76.22,76.27,76.1,76.16,78400.0,53.7276,53.7629,53.6431,53.6853,78400.0
2014-09-30 14:15:00,76.14,76.15,76.02,76.05,53100.0,53.6712,53.6783,53.5867,53.6078,53100.0
2014-09-30 14:20:00,76.06,76.1,75.97,76.08,105500.0,53.6149,53.6431,53.5514,53.629,105500.0
2014-09-30 14:25:00,76.07,76.25,76.0,76.23,62300.0,53.6219,53.7488,53.5726,53.7347,62300.0
2014-09-30 14:30:00,76.24,76.34,76.24,76.32,62000.0,53.7417,53.8122,53.7417,53.7981,62000.0
2014-09-30 14:35:00,76.32,76.46,76.31,76.46,89400.0,53.7981,53.8968,53.7911,53.8968,89400.0
2014-09-30 14:40:00,76.45,76.48,76.4,76.41,63800.0,53.8898,53.9109,53.8545,53.8616,63800.0
2014-09-30 14:45:00,76.42,76.51,76.38,76.5,374900.0,53.8686,53.9321,53.8404,53.925,374900.0
2014-09-30 14:50:00,76.51,76.53,76.44,76.47,60600.0,53.9321,53.9462,53.8827,53.9039,60600.0
2014-09-30 14:55:00,76.45,76.51,76.37,76.38,78700.0,53.8898,53.9321,53.8334,53.8404,78700.0
2014-09-30 15:00:00,76.38,76.39,76.29,76.31,75600.0,53.8404,53.8475,53.777,53.7911,75600.0
2014-09-30 15:05:00,76.31,76.31,76.2,76.27,75700.0,53.7911,53.7911,53.7135,53.7629,75700.0
2014-09-30 15:10:00,76.27,76.3,76.2,76.26,73600.0,53.7629,53.784,53.7135,53.7558,73600.0
2014-09-30 15:15:00,76.25,76.34,76.24,76.34,109700.0,53.7488,53.8122,53.7417,53.8122,109700.0
2014-09-30 15:20:00,76.34,76.53,76.33,76.51,121700.0,53.8122,53.9462,53.8052,53.9321,121700.0
2014-09-30 15:25:00,76.5,76.58,76.47,76.55,126300.0,53.925,53.9814,53.9039,53.9603,126300.0
2014-09-30 15:30:00,76.55,76.59,76.46,76.57,167700.0,53.9603,53.9885,53.8968,53.9744,167700.0
2014-09-30 15:35:00,76.57,76.67,76.53,76.53,102800.0,53.9744,54.0448,53.9462,53.9462,102800.0
2014-09-30 15:40:00,76.54,76.67,76.53,76.57,99700.0,53.9532,54.0448,53.9462,53.9744,99700.0
2014-09-30 15:45:00,76.57,76.65,76.5,76.58,169400.0,53.9744,54.0307,53.925,53.9814,169400.0
2014-09-30 15:50:00,76.57,76.73,76.53,76.65,177000.0,53.9744,54.0871,53.9462,54.0307,177000.0
2014-09-30 15:55:00,76.65,76.71,76.54,76.54,314500.0,54.0307,54.073,53.9532,53.9532,314500.0
2014-10-01 09:30:00,76.27,76.52,76.27,76.33,132400.0,53.7629,53.9391,53.7629,53.8052,132400.0
2014-10-01 09:35:00,76.32,76.37,75.9,75.9,68800.0,53.7981,53.8334,53.5021,53.5021,68800.0
2014-10-01 09:40:00,75.9,75.91,75.73,75.76,151000.0,53.5021,53.5091,53.3822,53.4034,151000.0
2014-10-01 09:45:00,75.73,75.91,75.73,75.76,112500.0,53.3822,53.5091,53.3822,53.4034,112500.0
2014-10-01 09:50:00,75.74,75.9,75.64,75.86,93800.0,53.3893,53.5021,53.3188,53.4739,93800.0
2014-10-01 09:55:00,75.85,75.94,75.76,75.76,113300.0,53.4668,53.5303,53.4034,53.4034,113300.0
2014-10-01 10:00:00,75.77,75.88,75.67,75.69,99700.0,53.4104,53.488,53.3399,53.354,99700.0
2014-10-01 10:05:00,75.7,75.73,75.53,75.66,178100.0,53.3611,53.3822,53.2413,53.3329,178100.0
2014-10-01 10:10:00,75.66,75.79,75.57,75.76,86300.0,53.3329,53.4245,53.2695,53.4034,86300.0
2014-10-01 10:15:00,75.77,76.04,75.76,76.03,103700.0,53.4104,53.6008,53.4034,53.5937,103700.0
2014-10-01 10:20:00,76.02,76.08,75.94,75.95,52100.0,53.5867,53.629,53.5303,53.5373,52100.0
2014-10-01 10:25:00,75.95,76.02,75.89,75.94,45900.0,53.5373,53.5867,53.495,53.5303,45900.0
2014-10-01 10:30:00,75.95,76.18,75.94,76.13,69700.0,53.5373,53.6994,53.5303,53.6642,69700.0
2014-10-01 10:35:00,76.12,76.18,76.09,76.12,85900.0,53.6571,53.6994,53.636,53.6571,85900.0
2014-10-01 10:40:00,76.11,76.22,76.09,76.13,63100.0,53.6501,53.7276,53.636,53.6642,63100.0
2014-10-01 10:45:00,76.12,76.12,75.97,75.99,66300.0,53.6571,53.6571,53.5514,53.5655,66300.0
2014-10-01 10:50:00,75.99,76.15,75.99,76.07,52400.0,53.5655,53.6783,53.5655,53.6219,52400.0
2014-10-01 10:55:00,76.07,76.31,76.07,76.29,60900.0,53.6219,53.7911,53.6219,53.777,60900.0
2014-10-01 11:00:00,76.3,76.39,76.26,76.34,60200.0,53.784,53.8475,53.7558,53.8122,60200.0
2014-10-01 11:05:00,76.36,76.43,76.32,76.34,50800.0,53.8263,53.8757,53.7981,53.8122,50800.0
2014-10-01 11:10:00,76.34,76.37,76.22,76.24,71500.0,53.8122,53.8334,53.7276,53.7417,71500.0
2014-10-01 11:15:00,76.26,76.26,76.13,76.16,33800.0,53.7558,53.7558,53.6642,53.6853,33800.0
2014-10-01 11:20:00,76.16,76.17,76.02,76.05,40100.0,53.6853,53.6924,53.5867,53.6078,40100.0
2014-10-01 11:25:00,76.05,76.06,75.86,75.98,70800.0,53.6078,53.6149,53.4739,53.5585,70800.0
2014-10-01 11:30:00,75.97,76.13,75.93,76.0,49900.0,53.5514,53.6642,53.5232,53.5726,49900.0
2014-10-01 11:35:00,76.0,76.2,75.98,76.14,59500.0,53.5726,53.7135,53.5585,53.6712,59500.0
2014-10-01 11:40:00,76.14,76.14,76.03,76.03,42800.0,53.6712,53.6712,53.5937,53.5937,42800.0
2014-10-01 11:45:00,76.03,76.05,75.85,75.9,80100.0,53.5937,53.6078,53.4668,53.5021,80100.0
2014-10-01 11:50:00,75.91,76.09,75.9,76.05,61800.0,53.5091,53.636,53.5021,53.6078,61800.0
2014-10-01 11:55:00,76.05,76.08,75.99,76.02,56700.0,53.6078,53.629,53.5655,53.5867,56700.0
2014-10-01 12:00:00,76.01,76.08,75.99,76.03,43400.0,53.5796,53.629,53.5655,53.5937,43400.0
2014-10-01 12:05:00,76.02,76.09,75.92,76.03,81600.0,53.5867,53.636,53.5162,53.5937,81600.0
2014-10-01 12:10:00,76.02,76.03,75.83,75.86,41500.0,53.5867,53.5937,53.4527,53.4739,41500.0
2014-10-01 12:15:00,75.86,75.87,75.8,75.86,32700.0,53.4739,53.4809,53.4316,53.4739,32700.0
2014-10-01 12:20:00,75.87,75.89,75.81,75.83,40000.0,53.4809,53.495,53.4386,53.4527,40000.0
2014-10-01 12:25:00,75.84,75.94,75.82,75.86,83600.0,53.4598,53.5303,53.4457,53.4739,83600.0
2014-10-01 12:30:00,75.85,75.86,75.7,75.71,49300.0,53.4668,53.4739,53.3611,53.3681,49300.0
2014-10-01 12:35:00,75.7,75.75,75.6,75.6,37900.0,53.3611,53.3963,53.2906,53.2906,37900.0
2014-10-01 12:40:00,75.61,75.62,75.54,75.58,52200.0,53.2976,53.3047,53.2483,53.2765,52200.0
2014-10-01 12:45:00,75.58,75.61,75.48,75.48,67100.0,53.2765,53.2976,53.206,53.206,67100.0
2014-10-01 12:50:00,75.47,75.6,75.46,75.54,46300.0,53.199,53.2906,53.1919,53.2483,46300.0
2014-10-01 12:55:00,75.53,75.59,75.51,75.55,53100.0,53.2413,53.2836,53.2272,53.2554,53100.0
2014-10-01 13:00:00,75.54,75.63,75.52,75.6,39600.0,53.2483,53.3117,53.2342,53.2906,39600.0
2014-10-01 13:05:00,75.58,75.64,75.48,75.51,72400.0,53.2765,53.3188,53.206,53.2272,72400.0
2014-10-01 13:10:00,75.52,75.6,75.5,75.52,32200.0,53.2342,53.2906,53.2201,53.2342,32200.0
2014-10-01 13:15:00,75.52,75.53,75.41,75.44,51300.0,53.2342,53.2413,53.1567,53.1778,51300.0
2014-10-01 13:20:00,75.44,75.44,75.34,75.36,45400.0,53.1778,53.1778,53.1073,53.1214,45400.0
2014-10-01 13:25:00,75.36,75.4,75.32,75.4,44500.0,53.1214,53.1496,53.0932,53.1496,44500.0
2014-10-01 13:30:00,75.41,75.41,75.25,75.27,73100.0,53.1567,53.1567,53.0439,53.058,73100.0
2014-10-01 13:35:00,75.26,75.29,75.13,75.2,71400.0,53.0509,53.0721,52.9593,53.0086,71400.0
2014-10-01 13:40:00,75.19,75.19,75.07,75.09,46700.0,53.0016,53.0016,52.917,52.9311,46700.0
2014-10-01 13:45:00,75.09,75.09,75.02,75.04,77000.0,52.9311,52.9311,52.8818,52.8959,77000.0
2014-10-01 13:50:00,75.04,75.08,74.86,74.89,274300.0,52.8959,52.9241,52.769,52.7901,274300.0
2014-10-01 13:55:00,74.9,74.9,74.69,74.7,136400.0,52.7972,52.7972,52.6491,52.6562,136400.0
2014-10-01 14:00:00,74.7,74.77,74.65,74.67,135200.0,52.6562,52.7055,52.6209,52.635,135200.0
2014-10-01 14:05:00,74.67,74.87,74.67,74.83,69500.0,52.635,52.776,52.635,52.7478,69500.0
2014-10-01 14:10:00,74.82,74.88,74.76,74.84,61700.0,52.7408,52.7831,52.6985,52.7549,61700.0
2014-10-01 14:15:00,74.84,74.86,74.74,74.78,114900.0,52.7549,52.769,52.6844,52.7126,114900.0
2014-10-01 14:20:00,74.78,74.83,74.74,74.83,65100.0,52.7126,52.7478,52.6844,52.7478,65100.0
2014-10-01 14:25:00,74.84,74.87,74.81,74.82,43600.0,52.7549,52.776,52.7337,52.7408,43600.0
2014-10-01 14:30:00,74.83,74.88,74.83,74.86,44500.0,52.7478,52.7831,52.7478,52.769,44500.0
2014-10-01 14:35:00,74.86,75.0,74.85,74.96,82100.0,52.769,52.8677,52.7619,52.8395,82100.0
2014-10-01 14:40:00,74.96,74.99,74.87,74.93,94500.0,52.8395,52.8606,52.776,52.8183,94500.0
2014-10-01 14:45:00,74.93,74.93,74.86,74.91,59200.0,52.8183,52.8183,52.769,52.8042,59200.0
2014-10-01 14:50:00,74.91,74.91,74.79,74.85,88700.0,52.8042,52.8042,52.7196,52.7619,88700.0
2014-10-01 14:55:00,74.85,74.86,74.77,74.86,186100.0,52.7619,52.769,52.7055,52.769,186100.0
2014-10-01 15:00:00,74.85,74.85,74.74,74.76,124600.0,52.7619,52.7619,52.6844,52.6985,124600.0
2014-10-01 15:05:00,74.75,74.76,74.62,74.63,141100.0,52.6914,52.6985,52.5998,52.6068,141100.0
2014-10-01 15:10:00,74.62,74.79,74.58,74.78,113200.0,52.5998,52.7196,52.5716,52.7126,113200.0
2014-10-01 15:15:00,74.79,75.01,74.77,75.0,128700.0,52.7196,52.8747,52.7055,52.8677,128700.0
2014-10-01 15:20:00,75.0,75.08,74.9,74.94,191100.0,52.8677,52.9241,52.7972,52.8254,191100.0
2014-10-01 15:25:00,74.94,75.11,74.91,75.09,139600.0,52.8254,52.9452,52.8042,52.9311,139600.0
2014-10-01 15:30:00,75.08,75.12,75.02,75.04,120200.0,52.9241,52.9522,52.8818,52.8959,120200.0
2014-10-01 15:35:00,75.05,75.11,74.94,75.1,155200.0,52.9029,52.9452,52.8254,52.9381,155200.0
2014-10-01 15:40:00,75.09,75.27,75.09,75.23,154900.0,52.9311,53.058,52.9311,53.0298,154900.0
2014-10-01 15:45:00,75.23,75.31,75.2,75.22,178900.0,53.0298,53.0862,53.0086,53.0227,178900.0
2014-10-01 15:50:00,75.23,75.23,75.12,75.15,224000.0,53.0298,53.0298,52.9522,52.9734,224000.0
2014-10-01 15:55:00,75.15,75.23,75.01,75.01,432800.0,52.9734,53.0298,52.8747,52.8747,432800.0
2014-10-02 09:30:00,74.57,74.58,73.85,74.42,307600.0,52.5646,52.5716,52.057,52.4588,307600.0
2014-10-02 09:35:00,74.43,74.68,74.37,74.39,100200.0,52.4659,52.6421,52.4236,52.4377,100200.0
2014-10-02 09:40:00,74.38,74.68,74.36,74.65,65800.0,52.4306,52.6421,52.4165,52.6209,65800.0
2014-10-02 09:45:00,74.65,74.72,74.37,74.56,73700.0,52.6209,52.6703,52.4236,52.5575,73700.0
2014-10-02 09:50:00,74.53,74.74,74.49,74.52,72900.0,52.5364,52.6844,52.5082,52.5293,72900.0
2014-10-02 09:55:00,74.52,74.54,74.24,74.26,39800.0,52.5293,52.5434,52.3319,52.346,39800.0
2014-10-02 10:00:00,74.27,74.37,74.1,74.1,61400.0,52.3531,52.4236,52.2332,52.2332,61400.0
2014-10-02 10:05:00,74.09,74.26,74.03,74.19,113200.0,52.2262,52.346,52.1839,52.2967,113200.0
2014-10-02 10:10:00,74.17,74.24,74.04,74.09,102500.0,52.2826,52.3319,52.191,52.2262,102500.0
2014-10-02 10:15:00,74.11,74.35,74.1,74.29,107600.0,52.2403,52.4095,52.2332,52.3672,107600.0
2014-10-02 10:20:00,74.28,74.44,74.18,74.43,100900.0,52.3601,52.4729,52.2896,52.4659,100900.0
2014-10-02 10:25:00,74.43,74.72,74.41,74.72,76300.0,52.4659,52.6703,52.4518,52.6703,76300.0
2014-10-02 10:30:00,74.71,74.72,74.5,74.53,113900.0,52.6632,52.6703,52.5152,52.5364,113900.0
2014-10-02 10:35:00,74.53,74.53,74.32,74.42,83500.0,52.5364,52.5364,52.3883,52.4588,83500.0
2014-10-02 10:40:00,74.42,74.42,74.09,74.14,74000.0,52.4588,52.4588,52.2262,52.2614,74000.0
2014-10-02 10:45:00,74.15,74.18,74.07,74.13,126900.0,52.2685,52.2896,52.2121,52.2544,126900.0
2014-10-02 10:50:00,74.12,74.13,73.87,73.91,157700.0,52.2473,52.2544,52.0711,52.0993,157700.0
2014-10-02 10:55:00,73.91,73.91,73.73,73.76,114400.0,52.0993,52.0993,51.9724,51.9936,114400.0
2014-10-02 11:00:00,73.75,73.84,73.64,73.83,117200.0,51.9865,52.05,51.909,52.0429,117200.0
2014-10-02 11:05:00,73.84,74.02,73.84,73.87,123200.0,52.05,52.1769,52.05,52.0711,123200.0
2014-10-02 11:10:00,73.88,74.01,73.84,73.95,104700.0,52.0782,52.1698,52.05,52.1275,104700.0
2014-10-02 11:15:00,73.98,74.05,73.81,73.87,52100.0,52.1487,52.198,52.0288,52.0711,52100.0
2014-10-02 11:20:00,73.86,73.89,73.74,73.74,48800.0,52.0641,52.0852,51.9795,51.9795,48800.0
2014-10-02 11:25:00,73.74,73.8,73.7,73.73,50900.0,51.9795,52.0218,51.9513,51.9724,50900.0
2014-10-02 11:30:00,73.72,73.74,73.52,73.59,81900.0,51.9654,51.9795,51.8244,51.8737,81900.0
2014-10-02 11:35:00,73.59,73.6,73.38,73.49,128500.0,51.8737,51.8808,51.7257,51.8033,128500.0
2014-10-02 11:40:00,73.49,73.6,73.37,73.47,97700.0,51.8033,51.8808,51.7187,51.7892,97700.0
2014-10-02 11:45:00,73.48,73.59,73.42,73.52,61100.0,51.7962,51.8737,51.7539,51.8244,61100.0
2014-10-02 11:50:00,73.52,73.61,73.47,73.56,74400.0,51.8244,51.8878,51.7892,51.8526,74400.0
2014-10-02 11:55:00,73.56,73.66,73.51,73.61,55000.0,51.8526,51.9231,51.8174,51.8878,55000.0
2014-10-02 12:00:00,73.62,73.78,73.56,73.56,96200.0,51.8949,52.0077,51.8526,51.8526,96200.0
2014-10-02 12:05:00,73.56,73.76,73.56,73.73,42000.0,51.8526,51.9936,51.8526,51.9724,42000.0
2014-10-02 12:10:00,73.73,73.8,73.67,73.78,95600.0,51.9724,52.0218,51.9301,52.0077,95600.0
2014-10-02 12:15:00,73.77,73.8,73.71,73.74,57300.0,52.0006,52.0218,51.9583,51.9795,57300.0
2014-10-02 12:20:00,73.76,73.81,73.67,73.69,66700.0,51.9936,52.0288,51.9301,51.9442,66700.0
2014-10-02 12:25:00,73.68,73.73,73.59,73.73,45600.0,51.9372,51.9724,51.8737,51.9724,45600.0
2014-10-02 12:30:00,73.74,73.86,73.56,73.64,56100.0,51.9795,52.0641,51.8526,51.909,56100.0
2014-10-02 12:35:00,73.63,73.67,73.58,73.64,23900.0,51.9019,51.9301,51.8667,51.909,23900.0
2014-10-02 12:40:00,73.64,73.73,73.53,73.64,31300.0,51.909,51.9724,51.8315,51.909,31300.0
2014-10-02 12:45:00,73.65,73.68,73.57,73.66,37400.0,51.916,51.9372,51.8596,51.9231,37400.0
2014-10-02 12:50:00,73.68,73.81,73.66,73.76,34900.0,51.9372,52.0288,51.9231,51.9936,34900.0
2014-10-02 12:55:00,73.78,74.1,73.78,74.06,88800.0,52.0077,52.2332,52.0077,52.2051,88800.0
2014-10-02 13:00:00,74.05,74.13,73.97,74.13,68500.0,52.198,52.2544,52.1416,52.2544,68500.0
2014-10-02 13:05:00,74.12,74.17,73.98,74.16,40000.0,52.2473,52.2826,52.1487,52.2755,40000.0
2014-10-02 13:10:00,74.16,74.23,74.06,74.2,75100.0,52.2755,52.3249,52.2051,52.3037,75100.0
2014-10-02 13:15:00,74.19,74.29,74.13,74.26,43900.0,52.2967,52.3672,52.2544,52.346,43900.0
2014-10-02 13:20:00,74.27,74.31,74.14,74.25,78500.0,52.3531,52.3813,52.2614,52.339,78500.0
2014-10-02 13:25:00,74.25,74.35,74.18,74.33,90700.0,52.339,52.4095,52.2896,52.3954,90700.0
2014-10-02 13:30:00,74.34,74.52,74.32,74.34,112400.0,52.4024,52.5293,52.3883,52.4024,112400.0
2014-10-02 13:35:00,74.34,74.34,74.16,74.21,67400.0,52.4024,52.4024,52.2755,52.3108,67400.0
2014-10-02 13:40:00,74.2,74.2,74.12,74.17,48400.0,52.3037,52.3037,52.2473,52.2826,48400.0
2014-10-02 13:45:00,74.16,74.3,74.16,74.25,40500.0,52.2755,52.3742,52.2755,52.339,40500.0
2014-10-02 13:50:00,74.24,74.41,74.24,74.41,44700.0,52.3319,52.4518,52.3319,52.4518,44700.0
2014-10-02 13:55:00,74.41,74.42,74.28,74.41,44300.0,52.4518,52.4588,52.3601,52.4518,44300.0
2014-10-02 14:00:00,74.41,74.62,74.38,74.62,54700.0,52.4518,52.5998,52.4306,52.5998,54700.0
2014-10-02 14:05:00,74.6,74.88,74.59,74.79,83900.0,52.5857,52.7831,52.5786,52.7196,83900.0
2014-10-02 14:10:00,74.77,74.85,74.67,74.85,56200.0,52.7055,52.7619,52.635,52.7619,56200.0
2014-10-02 14:15:00,74.85,74.88,74.71,74.76,59600.0,52.7619,52.7831,52.6632,52.6985,59600.0
2014-10-02 14:20:00,74.75,74.77,74.64,74.66,50400.0,52.6914,52.7055,52.6139,52.628,50400.0
2014-10-02 14:25:00,74.67,74.84,74.66,74.84,41100.0,52.635,52.7549,52.628,52.7549,41100.0
2014-10-02 14:30:00,74.84,74.87,74.62,74.71,53200.0,52.7549,52.776,52.5998,52.6632,53200.0
2014-10-02 14:35:00,74.71,74.82,74.7,74.77,41400.0,52.6632,52.7408,52.6562,52.7055,41400.0
2014-10-02 14:40:00,74.77,75.0,74.77,74.98,38000.0,52.7055,52.8677,52.7055,52.8536,38000.0
2014-10-02 14:45:00,74.97,75.02,74.88,74.94,62600.0,52.8465,52.8818,52.7831,52.8254,62600.0
2014-10-02 14:50:00,74.94,75.13,74.89,75.1,48500.0,52.8254,52.9593,52.7901,52.9381,48500.0
2014-10-02 14:55:00,75.1,75.11,74.95,74.96,63000.0,52.9381,52.9452,52.8324,52.8395,63000.0
2014-10-02 15:00:00,74.97,74.97,74.84,74.94,136200.0,52.8465,52.8465,52.7549,52.8254,136200.0
2014-10-02 15:05:00,74.94,74.95,74.8,74.87,96700.0,52.8254,52.8324,52.7267,52.776,96700.0
2014-10-02 15:10:00,74.87,74.96,74.8,74.82,149000.0,52.776,52.8395,52.7267,52.7408,149000.0
2014-10-02 15:15:00,74.82,74.84,74.74,74.78,93400.0,52.7408,52.7549,52.6844,52.7126,93400.0
2014-10-02 15:20:00,74.8,74.93,74.79,74.84,99400.0,52.7267,52.8183,52.7196,52.7549,99400.0
2014-10-02 15:25:00,74.84,74.89,74.8,74.83,72100.0,52.7549,52.7901,52.7267,52.7478,72100.0
2014-10-02 15:30:00,74.82,74.82,74.72,74.78,69900.0,52.7408,52.7408,52.6703,52.7126,69900.0
2014-10-02 15:35:00,74.79,74.8,74.73,74.79,57500.0,52.7196,52.7267,52.6773,52.7196,57500.0
2014-10-02 15:40:00,74.8,74.81,74.66,74.66,83300.0,52.7267,52.7337,52.628,52.628,83300.0
2014-10-02 15:45:00,74.66,74.73,74.59,74.73,116900.0,52.628,52.6773,52.5786,52.6773,116900.0
2014-10-02 15:50:00,74.74,74.79,74.66,74.67,115300.0,52.6844,52.7196,52.628,52.635,115300.0
2014-10-02 15:55:00,74.68,74.84,74.67,74.7,205200.0,52.6421,52.7549,52.635,52.6562,205200.0
2014-10-03 09:30:00,74.95,74.95,74.56,74.64,136100.0,52.8324,52.8324,52.5575,52.6139,136100.0
2014-10-03 09:35:00,74.6,74.6,74.3,74.3,74700.0,52.5857,52.5857,52.3742,52.3742,74700.0
2014-10-03 09:40:00,74.31,74.65,74.3,74.63,71800.0,52.3813,52.6209,52.3742,52.6068,71800.0
2014-10-03 09:45:00,74.6,74.78,74.58,74.61,95400.0,52.5857,52.7126,52.5716,52.5927,95400.0
2014-10-03 09:50:00,74.62,74.7,74.54,74.55,68900.0,52.5998,52.6562,52.5434,52.5505,68900.0
2014-10-03 09:55:00,74.56,74.67,74.53,74.6,88300.0,52.5575,52.635,52.5364,52.5857,88300.0
2014-10-03 10:00:00,74.61,74.78,74.57,74.74,66500.0,52.5927,52.7126,52.5646,52.6844,66500.0
2014-10-03 10:05:00,74.71,74.82,74.69,74.75,83200.0,52.6632,52.7408,52.6491,52.6914,83200.0
2014-10-03 10:10:00,74.73,74.73,74.55,74.65,48600.0,52.6773,52.6773,52.5505,52.6209,48600.0
2014-10-03 10:15:00,74.65,74.69,74.51,74.52,39800.0,52.6209,52.6491,52.5223,52.5293,39800.0
2014-10-03 10:20:00,74.52,74.56,74.4,74.43,56600.0,52.5293,52.5575,52.4447,52.4659,56600.0
2014-10-03 10:25:00,74.44,74.44,74.34,74.34,44500.0,52.4729,52.4729,52.4024,52.4024,44500.0
2014-10-03 10:30:00,74.35,74.37,74.26,74.28,71000.0,52.4095,52.4236,52.346,52.3601,71000.0
2014-10-03 10:35:00,74.29,74.3,74.2,74.23,65500.0,52.3672,52.3742,52.3037,52.3249,65500.0
2014-10-03 10:40:00,74.23,74.24,74.11,74.14,66400.0,52.3249,52.3319,52.2403,52.2614,66400.0
2014-10-03 10:45:00,74.15,74.44,74.14,74.44,97600.0,52.2685,52.4729,52.2614,52.4729,97600.0
2014-10-03 10:50:00,74.44,74.57,74.4,74.45,70400.0,52.4729,52.5646,52.4447,52.48,70400.0
2014-10-03 10:55:00,74.46,74.52,74.4,74.41,43800.0,52.487,52.5293,52.4447,52.4518,43800.0
2014-10-03 11:00:00,74.38,74.42,74.35,74.36,47600.0,52.4306,52.4588,52.4095,52.4165,47600.0
2014-10-03 11:05:00,74.37,74.47,74.35,74.41,50200.0,52.4236,52.4941,52.4095,52.4518,50200.0
2014-10-03 11:10:00,74.4,74.45,74.36,74.38,36700.0,52.4447,52.48,52.4165,52.4306,36700.0
2014-10-03 11:15:00,74.37,74.38,74.3,74.3,58800.0,52.4236,52.4306,52.3742,52.3742,58800.0
2014-10-03 11:20:00,74.3,74.45,74.29,74.39,60600.0,52.3742,52.48,52.3672,52.4377,60600.0
2014-10-03 11:25:00,74.38,74.6,74.38,74.55,33900.0,52.4306,52.5857,52.4306,52.5505,33900.0
2014-10-03 11:30:00,74.54,74.6,74.48,74.58,54100.0,52.5434,52.5857,52.5011,52.5716,54100.0
2014-10-03 11:35:00,74.6,74.73,74.6,74.71,33600.0,52.5857,52.6773,52.5857,52.6632,33600.0
2014-10-03 11:40:00,74.7,74.7,74.47,74.48,27100.0,52.6562,52.6562,52.4941,52.5011,27100.0
2014-10-03 11:45:00,74.48,74.53,74.41,74.49,36900.0,52.5011,52.5364,52.4518,52.5082,36900.0
2014-10-03 11:50:00,74.48,74.59,74.47,74.54,31800.0,52.5011,52.5786,52.4941,52.5434,31800.0
2014-10-03 11:55:00,74.55,74.75,74.53,74.72,35900.0,52.5505,52.6914,52.5364,52.6703,35900.0
2014-10-03 12:00:00,74.71,74.82,74.58,74.77,58000.0,52.6632,52.7408,52.5716,52.7055,58000.0
2014-10-03 12:05:00,74.77,74.77,74.68,74.68,29200.0,52.7055,52.7055,52.6421,52.6421,29200.0
2014-10-03 12:10:00,74.67,74.7,74.59,74.63,45600.0,52.635,52.6562,52.5786,52.6068,45600.0
2014-10-03 12:15:00,74.64,74.71,74.58,74.69,40700.0,52.6139,52.6632,52.5716,52.6491,40700.0
2014-10-03 12:20:00,74.69,74.84,74.69,74.84,40700.0,52.6491,52.7549,52.6491,52.7549,40700.0
2014-10-03 12:25:00,74.84,74.94,74.79,74.89,31700.0,52.7549,52.8254,52.7196,52.7901,31700.0
2014-10-03 12:30:00,74.9,74.95,74.84,74.9,41500.0,52.7972,52.8324,52.7549,52.7972,41500.0
2014-10-03 12:35:00,74.9,74.92,74.82,74.82,28900.0,52.7972,52.8113,52.7408,52.7408,28900.0
2014-10-03 12:40:00,74.82,75.04,74.82,75.04,51700.0,52.7408,52.8959,52.7408,52.8959,51700.0
2014-10-03 12:45:00,75.05,75.09,75.0,75.07,34300.0,52.9029,52.9311,52.8677,52.917,34300.0
2014-10-03 12:50:00,75.06,75.16,75.06,75.13,42300.0,52.91,52.9804,52.91,52.9593,42300.0
2014-10-03 12:55:00,75.14,75.17,75.02,75.04,21200.0,52.9663,52.9875,52.8818,52.8959,21200.0
2014-10-03 13:00:00,75.03,75.03,74.96,74.99,40500.0,52.8888,52.8888,52.8395,52.8606,40500.0
2014-10-03 13:05:00,75.0,75.01,74.89,74.9,34600.0,52.8677,52.8747,52.7901,52.7972,34600.0
2014-10-03 13:10:00,74.9,75.0,74.89,74.96,31400.0,52.7972,52.8677,52.7901,52.8395,31400.0
2014-10-03 13:15:00,74.95,74.95,74.87,74.93,32100.0,52.8324,52.8324,52.776,52.8183,32100.0
2014-10-03 13:20:00,74.94,74.98,74.86,74.88,35100.0,52.8254,52.8536,52.769,52.7831,35100.0
2014-10-03 13:25:00,74.88,75.02,74.87,74.99,27900.0,52.7831,52.8818,52.776,52.8606,27900.0
2014-10-03 13:30:00,74.99,75.0,74.74,74.75,42000.0,52.8606,52.8677,52.6844,52.6914,42000.0
2014-10-03 13:35:00,74.75,74.77,74.66,74.71,45800.0,52.6914,52.7055,52.628,52.6632,45800.0
2014-10-03 13:40:00,74.7,74.75,74.67,74.69,35700.0,52.6562,52.6914,52.635,52.6491,35700.0
2014-10-03 13:45:00,74.7,74.72,74.64,74.64,44600.0,52.6562,52.6703,52.6139,52.6139,44600.0
2014-10-03 13:50:00,74.66,74.75,74.63,74.75,39100.0,52.628,52.6914,52.6068,52.6914,39100.0
2014-10-03 13:55:00,74.74,74.76,74.67,74.74,33500.0,52.6844,52.6985,52.635,52.6844,33500.0
2014-10-03 14:00:00,74.73,74.93,74.73,74.91,49200.0,52.6773,52.8183,52.6773,52.8042,49200.0
2014-10-03 14:05:00,74.9,74.94,74.83,74.83,37600.0,52.7972,52.8254,52.7478,52.7478,37600.0
2014-10-03 14:10:00,74.83,74.94,74.83,74.91,45600.0,52.7478,52.8254,52.7478,52.8042,45600.0
2014-10-03 14:15:00,74.92,74.92,74.72,74.73,55500.0,52.8113,52.8113,52.6703,52.6773,55500.0
2014-10-03 14:20:00,74.73,74.88,74.72,74.88,35500.0,52.6773,52.7831,52.6703,52.7831,35500.0
2014-10-03 14:25:00,74.89,74.94,74.84,74.87,38200.0,52.7901,52.8254,52.7549,52.776,38200.0
2014-10-03 14:30:00,74.88,74.92,74.83,74.88,34800.0,52.7831,52.8113,52.7478,52.7831,34800.0
2014-10-03 14:35:00,74.87,74.96,74.87,74.91,65700.0,52.776,52.8395,52.776,52.8042,65700.0
2014-10-03 14:40:00,74.91,74.98,74.88,74.89,34700.0,52.8042,52.8536,52.7831,52.7901,34700.0
2014-10-03 14:45:00,74.9,74.95,74.85,74.91,42600.0,52.7972,52.8324,52.7619,52.8042,42600.0
2014-10-03 14:50:00,74.91,74.95,74.89,74.93,34000.0,52.8042,52.8324,52.7901,52.8183,34000.0
2014-10-03 14:55:00,74.93,74.96,74.9,74.94,45100.0,52.8183,52.8395,52.7972,52.8254,45100.0
2014-10-03 15:00:00,74.93,75.0,74.85,74.97,63500.0,52.8183,52.8677,52.7619,52.8465,63500.0
2014-10-03 15:05:00,74.97,74.97,74.8,74.81,47100.0,52.8465,52.8465,52.7267,52.7337,47100.0
2014-10-03 15:10:00,74.81,74.91,74.81,74.87,43000.0,52.7337,52.8042,52.7337,52.776,43000.0
2014-10-03 15:15:00,74.88,74.93,74.85,74.88,37800.0,52.7831,52.8183,52.7619,52.7831,37800.0
2014-10-03 15:20:00,74.87,74.88,74.78,74.84,50100.0,52.776,52.7831,52.7126,52.7549,50100.0
2014-10-03 15:25:00,74.83,74.89,74.8,74.81,77700.0,52.7478,52.7901,52.7267,52.7337,77700.0
2014-10-03 15:30:00,74.82,74.85,74.75,74.75,50800.0,52.7408,52.7619,52.6914,52.6914,50800.0
2014-10-03 15:35:00,74.75,74.8,74.7,74.75,67300.0,52.6914,52.7267,52.6562,52.6914,67300.0
2014-10-03 15:40:00,74.75,74.76,74.68,74.73,73200.0,52.6914,52.6985,52.6421,52.6773,73200.0
2014-10-03 15:45:00,74.73,74.87,74.71,74.87,122700.0,52.6773,52.776,52.6632,52.776,122700.0
2014-10-03 15:50:00,74.87,74.88,74.78,74.82,111800.0,52.776,52.7831,52.7126,52.7408,111800.0
2014-10-03 15:55:00,74.83,74.83,74.7,74.75,397600.0,52.7478,52.7478,52.6562,52.6914,397600.0
2014-10-06 09:30:00,75.26,75.4,75.1,75.32,169200.0,53.0509,53.1496,52.9381,53.0932,169200.0
2014-10-06 09:35:00,75.3,75.42,75.17,75.42,58700.0,53.0791,53.1637,52.9875,53.1637,58700.0
2014-10-06 09:40:00,75.42,75.6,75.39,75.59,93100.0,53.1637,53.2906,53.1426,53.2836,93100.0
2014-10-06 09:45:00,75.61,75.74,75.49,75.59,60100.0,53.2976,53.3893,53.2131,53.2836,60100.0
2014-10-06 09:50:00,75.61,75.68,75.48,75.49,67500.0,53.2976,53.347,53.206,53.2131,67500.0
2014-10-06 09:55:00,75.49,75.57,75.43,75.49,104300.0,53.2131,53.2695,53.1708,53.2131,104300.0
2014-10-06 10:00:00,75.5,75.57,75.3,75.4,61600.0,53.2201,53.2695,53.0791,53.1496,61600.0
2014-10-06 10:05:00,75.4,75.53,75.31,75.31,109400.0,53.1496,53.2413,53.0862,53.0862,109400.0
2014-10-06 10:10:00,75.3,75.33,75.12,75.2,66700.0,53.0791,53.1003,52.9522,53.0086,66700.0
2014-10-06 10:15:00,75.21,75.28,75.14,75.17,54900.0,53.0157,53.065,52.9663,52.9875,54900.0
2014-10-06 10:20:00,75.16,75.2,75.01,75.06,64700.0,52.9804,53.0086,52.8747,52.91,64700.0
2014-10-06 10:25:00,75.05,75.07,74.92,74.94,65400.0,52.9029,52.917,52.8113,52.8254,65400.0
2014-10-06 10:30:00,74.93,75.03,74.93,74.97,41000.0,52.8183,52.8888,52.8183,52.8465,41000.0
2014-10-06 10:35:00,74.97,75.01,74.72,74.81,66700.0,52.8465,52.8747,52.6703,52.7337,66700.0
2014-10-06 10:40:00,74.81,74.99,74.81,74.81,39000.0,52.7337,52.8606,52.7337,52.7337,39000.0
2014-10-06 10:45:00,74.82,74.85,74.76,74.82,54500.0,52.7408,52.7619,52.6985,52.7408,54500.0
2014-10-06 10:50:00,74.84,74.9,74.75,74.76,58400.0,52.7549,52.7972,52.6914,52.6985,58400.0
2014-10-06 10:55:00,74.75,74.82,74.58,74.59,62900.0,52.6914,52.7408,52.5716,52.5786,62900.0
2014-10-06 11:00:00,74.57,74.75,74.56,74.66,32500.0,52.5646,52.6914,52.5575,52.628,32500.0
2014-10-06 11:05:00,74.67,74.69,74.5,74.69,44900.0,52.635,52.6491,52.5152,52.6491,44900.0
2014-10-06 11:10:00,74.69,74.75,74.57,74.71,57900.0,52.6491,52.6914,52.5646,52.6632,57900.0
2014-10-06 11:15:00,74.69,74.78,74.61,74.73,107100.0,52.6491,52.7126,52.5927,52.6773,107100.0
2014-10-06 11:20:00,74.74,74.75,74.59,74.62,42600.0,52.6844,52.6914,52.5786,52.5998,42600.0
2014-10-06 11:25:00,74.64,74.76,74.5,74.55,55600.0,52.6139,52.6985,52.5152,52.5505,55600.0
2014-10-06 11:30:00,74.55,74.82,74.55,74.69,54200.0,52.5505,52.7408,52.5505,52.6491,54200.0
2014-10-06 11:35:00,74.71,74.78,74.64,74.64,54600.0,52.6632,52.7126,52.6139,52.6139,54600.0
2014-10-06 11:40:00,74.66,74.69,74.51,74.53,61700.0,52.628,52.6491,52.5223,52.5364,61700.0
2014-10-06 11:45:00,74.52,74.59,74.4,74.44,86300.0,52.5293,52.5786,52.4447,52.4729,86300.0
2014-10-06 11:50:00,74.44,74.54,74.42,74.42,40200.0,52.4729,52.5434,52.4588,52.4588,40200.0
2014-10-06 11:55:00,74.41,74.51,74.32,74.51,47300.0,52.4518,52.5223,52.3883,52.5223,47300.0
2014-10-06 12:00:00,74.52,74.66,74.46,74.52,52000.0,52.5293,52.628,52.487,52.5293,52000.0
2014-10-06 12:05:00,74.52,74.62,74.46,74.48,32600.0,52.5293,52.5998,52.487,52.5011,32600.0
2014-10-06 12:10:00,74.48,74.58,74.42,74.51,44200.0,52.5011,52.5716,52.4588,52.5223,44200.0
2014-10-06 12:15:00,74.49,74.64,74.48,74.61,30300.0,52.5082,52.6139,52.5011,52.5927,30300.0
2014-10-06 12:20:00,74.62,74.65,74.43,74.5,57500.0,52.5998,52.6209,52.4659,52.5152,57500.0
2014-10-06 12:25:00,74.52,74.67,74.52,74.64,57900.0,52.5293,52.635,52.5293,52.6139,57900.0
2014-10-06 12:30:00,74.63,74.83,74.57,74.82,104500.0,52.6068,52.7478,52.5646,52.7408,104500.0
2014-10-06 12:35:00,74.81,74.84,74.76,74.83,72500.0,52.7337,52.7549,52.6985,52.7478,72500.0
2014-10-06 12:40:00,74.84,74.87,74.64,74.71,67600.0,52.7549,52.776,52.6139,52.6632,67600.0
2014-10-06 12:45:00,74.71,74.77,74.66,74.71,39500.0,52.6632,52.7055,52.628,52.6632,39500.0
2014-10-06 12:50:00,74.7,74.83,74.59,74.66,75700.0,52.6562,52.7478,52.5786,52.628,75700.0
2014-10-06 12:55:00,74.65,74.75,74.61,74.72,42400.0,52.6209,52.6914,52.5927,52.6703,42400.0
2014-10-06 13:00:00,74.73,74.83,74.68,74.78,67300.0,52.6773,52.7478,52.6421,52.7126,67300.0
2014-10-06 13:05:00,74.79,74.85,74.74,74.79,38300.0,52.7196,52.7619,52.6844,52.7196,38300.0
2014-10-06 13:10:00,74.79,74.88,74.77,74.81,32600.0,52.7196,52.7831,52.7055,52.7337,32600.0
2014-10-06 13:15:00,74.81,74.96,74.81,74.9,92000.0,52.7337,52.8395,52.7337,52.7972,92000.0
2014-10-06 13:20:00,74.9,75.13,74.9,75.13,38200.0,52.7972,52.9593,52.7972,52.9593,38200.0
2014-10-06 13:25:00,75.13,75.17,75.01,75.08,32700.0,52.9593,52.9875,52.8747,52.9241,32700.0
2014-10-06 13:30:00,75.09,75.16,75.05,75.13,50000.0,52.9311,52.9804,52.9029,52.9593,50000.0
2014-10-06 13:35:00,75.14,75.28,75.13,75.25,49400.0,52.9663,53.065,52.9593,53.0439,49400.0
2014-10-06 13:40:00,75.25,75.25,75.14,75.22,23600.0,53.0439,53.0439,52.9663,53.0227,23600.0
2014-10-06 13:45:00,75.23,75.28,75.17,75.18,38300.0,53.0298,53.065,52.9875,52.9945,38300.0
2014-10-06 13:50:00,75.16,75.22,75.13,75.22,54300.0,52.9804,53.0227,52.9593,53.0227,54300.0
2014-10-06 13:55:00,75.22,75.24,75.18,75.22,26400.0,53.0227,53.0368,52.9945,53.0227,26400.0
2014-10-06 14:00:00,75.22,75.23,75.13,75.15,40200.0,53.0227,53.0298,52.9593,52.9734,40200.0
2014-10-06 14:05:00,75.16,75.21,75.03,75.1,58800.0,52.9804,53.0157,52.8888,52.9381,58800.0
2014-10-06 14:10:00,75.09,75.24,75.09,75.22,68700.0,52.9311,53.0368,52.9311,53.0227,68700.0
2014-10-06 14:15:00,75.22,75.3,75.19,75.25,65200.0,53.0227,53.0791,53.0016,53.0439,65200.0
2014-10-06 14:20:00,75.25,75.32,75.14,75.19,123800.0,53.0439,53.0932,52.9663,53.0016,123800.0
2014-10-06 14:25:00,75.2,75.21,75.07,75.15,65700.0,53.0086,53.0157,52.917,52.9734,65700.0
2014-10-06 14:30:00,75.15,75.21,75.05,75.07,62800.0,52.9734,53.0157,52.9029,52.917,62800.0
2014-10-06 14:35:00,75.08,75.18,75.07,75.08,59500.0,52.9241,52.9945,52.917,52.9241,59500.0
2014-10-06 14:40:00,75.08,75.08,74.94,75.01,86900.0,52.9241,52.9241,52.8254,52.8747,86900.0
2014-10-06 14:45:00,75.01,75.02,74.93,74.93,49800.0,52.8747,52.8818,52.8183,52.8183,49800.0
2014-10-06 14:50:00,74.93,74.94,74.88,74.91,36900.0,52.8183,52.8254,52.7831,52.8042,36900.0
2014-10-06 14:55:00,74.9,74.97,74.89,74.96,28800.0,52.7972,52.8465,52.7901,52.8395,28800.0
2014-10-06 15:00:00,74.95,74.95,74.73,74.76,52500.0,52.8324,52.8324,52.6773,52.6985,52500.0
2014-10-06 15:05:00,74.77,74.86,74.73,74.73,53200.0,52.7055,52.769,52.6773,52.6773,53200.0
2014-10-06 15:10:00,74.75,74.87,74.73,74.83,97000.0,52.6914,52.776,52.6773,52.7478,97000.0
2014-10-06 15:15:00,74.84,74.93,74.83,74.9,75300.0,52.7549,52.8183,52.7478,52.7972,75300.0
2014-10-06 15:20:00,74.89,75.0,74.86,74.99,87200.0,52.7901,52.8677,52.769,52.8606,87200.0
2014-10-06 15:25:00,74.99,74.99,74.83,74.91,120900.0,52.8606,52.8606,52.7478,52.8042,120900.0
2014-10-06 15:30:00,74.92,74.93,74.86,74.9,77500.0,52.8113,52.8183,52.769,52.7972,77500.0
2014-10-06 15:35:00,74.88,75.0,74.88,74.99,90600.0,52.7831,52.8677,52.7831,52.8606,90600.0
2014-10-06 15:40:00,75.0,75.01,74.95,75.01,96200.0,52.8677,52.8747,52.8324,52.8747,96200.0
2014-10-06 15:45:00,75.0,75.03,74.95,75.02,117400.0,52.8677,52.8888,52.8324,52.8818,117400.0
2014-10-06 15:50:00,75.02,75.09,74.96,75.07,189500.0,52.8818,52.9311,52.8395,52.917,189500.0
2014-10-06 15:55:00,75.06,75.1,74.93,74.96,301700.0,52.91,52.9381,52.8183,52.8395,301700.0
2014-10-07 09:30:00,74.62,74.62,74.33,74.38,158800.0,52.5998,52.5998,52.3954,52.4306,158800.0
2014-10-07 09:35:00,74.39,74.72,74.36,74.68,83300.0,52.4377,52.6703,52.4165,52.6421,83300.0
2014-10-07 09:40:00,74.69,74.7,74.33,74.35,60700.0,52.6491,52.6562,52.3954,52.4095,60700.0
2014-10-07 09:45:00,74.36,74.51,74.22,74.49,92100.0,52.4165,52.5223,52.3178,52.5082,92100.0
2014-10-07 09:50:00,74.49,74.72,74.44,74.63,98200.0,52.5082,52.6703,52.4729,52.6068,98200.0
2014-10-07 09:55:00,74.59,74.9,74.59,74.9,62000.0,52.5786,52.7972,52.5786,52.7972,62000.0
2014-10-07 10:00:00,74.9,74.92,74.7,74.76,132200.0,52.7972,52.8113,52.6562,52.6985,132200.0
2014-10-07 10:05:00,74.77,75.07,74.68,75.05,113300.0,52.7055,52.917,52.6421,52.9029,113300.0
2014-10-07 10:10:00,75.05,75.08,74.92,74.98,50000.0,52.9029,52.9241,52.8113,52.8536,50000.0
2014-10-07 10:15:00,74.99,75.04,74.91,75.02,42100.0,52.8606,52.8959,52.8042,52.8818,42100.0
2014-10-07 10:20:00,75.04,75.16,74.93,74.96,60500.0,52.8959,52.9804,52.8183,52.8395,60500.0
2014-10-07 10:25:00,74.97,75.01,74.92,74.96,34900.0,52.8465,52.8747,52.8113,52.8395,34900.0
2014-10-07 10:30:00,74.96,75.12,74.93,75.07,65600.0,52.8395,52.9522,52.8183,52.917,65600.0
2014-10-07 10:35:00,75.07,75.23,75.03,75.11,52200.0,52.917,53.0298,52.8888,52.9452,52200.0
2014-10-07 10:40:00,75.09,75.29,75.07,75.21,98000.0,52.9311,53.0721,52.917,53.0157,98000.0
2014-10-07 10:45:00,75.22,75.32,74.99,75.07,74500.0,53.0227,53.0932,52.8606,52.917,74500.0
2014-10-07 10:50:00,75.07,75.34,75.07,75.2,60200.0,52.917,53.1073,52.917,53.0086,60200.0
2014-10-07 10:55:00,75.2,75.25,75.03,75.05,160200.0,53.0086,53.0439,52.8888,52.9029,160200.0
2014-10-07 11:00:00,75.05,75.14,74.94,74.97,91700.0,52.9029,52.9663,52.8254,52.8465,91700.0
2014-10-07 11:05:00,74.98,75.08,74.93,75.03,109100.0,52.8536,52.9241,52.8183,52.8888,109100.0
2014-10-07 11:10:00,75.04,75.09,74.95,75.01,92900.0,52.8959,52.9311,52.8324,52.8747,92900.0
2014-10-07 11:15:00,75.01,75.02,74.96,74.98,59100.0,52.8747,52.8818,52.8395,52.8536,59100.0
2014-10-07 11:20:00,74.99,75.13,74.99,75.03,74000.0,52.8606,52.9593,52.8606,52.8888,74000.0
2014-10-07 11:25:00,75.03,75.04,74.9,74.94,77400.0,52.8888,52.8959,52.7972,52.8254,77400.0
2014-10-07 11:30:00,74.94,75.04,74.91,74.99,125100.0,52.8254,52.8959,52.8042,52.8606,125100.0
2014-10-07 11:35:00,75.01,75.02,74.89,74.95,74200.0,52.8747,52.8818,52.7901,52.8324,74200.0
2014-10-07 11:40:00,74.94,75.05,74.92,75.05,139700.0,52.8254,52.9029,52.8113,52.9029,139700.0
2014-10-07 11:45:00,75.06,75.12,75.02,75.05,80700.0,52.91,52.9522,52.8818,52.9029,80700.0
2014-10-07 11:50:00,75.05,75.1,74.99,75.06,51500.0,52.9029,52.9381,52.8606,52.91,51500.0
2014-10-07 11:55:00,75.07,75.08,74.98,74.99,88900.0,52.917,52.9241,52.8536,52.8606,88900.0
2014-10-07 12:00:00,74.98,75.0,74.93,74.95,60800.0,52.8536,52.8677,52.8183,52.8324,60800.0
2014-10-07 12:05:00,74.95,74.98,74.91,74.92,113300.0,52.8324,52.8536,52.8042,52.8113,113300.0
2014-10-07 12:10:00,74.91,75.0,74.91,74.94,31400.0,52.8042,52.8677,52.8042,52.8254,31400.0
2014-10-07 12:15:00,74.94,74.97,74.89,74.9,57600.0,52.8254,52.8465,52.7901,52.7972,57600.0
2014-10-07 12:20:00,74.91,74.94,74.83,74.9,30900.0,52.8042,52.8254,52.7478,52.7972,30900.0
2014-10-07 12:25:00,74.9,74.95,74.86,74.89,33100.0,52.7972,52.8324,52.769,52.7901,33100.0
2014-10-07 12:30:00,74.9,74.94,74.82,74.84,65400.0,52.7972,52.8254,52.7408,52.7549,65400.0
2014-10-07 12:35:00,74.83,74.87,74.78,74.81,38700.0,52.7478,52.776,52.7126,52.7337,38700.0
2014-10-07 12:40:00,74.83,74.87,74.78,74.86,48100.0,52.7478,52.776,52.7126,52.769,48100.0
2014-10-07 12:45:00,74.87,74.88,74.65,74.65,57600.0,52.776,52.7831,52.6209,52.6209,57600.0
2014-10-07 12:50:00,74.65,74.72,74.65,74.67,35200.0,52.6209,52.6703,52.6209,52.635,35200.0
2014-10-07 12:55:00,74.67,74.77,74.67,74.75,29100.0,52.635,52.7055,52.635,52.6914,29100.0
2014-10-07 13:00:00,74.75,74.75,74.62,74.68,32800.0,52.6914,52.6914,52.5998,52.6421,32800.0
2014-10-07 13:05:00,74.69,74.7,74.58,74.6,34900.0,52.6491,52.6562,52.5716,52.5857,34900.0
2014-10-07 13:10:00,74.61,74.77,74.61,74.77,26800.0,52.5927,52.7055,52.5927,52.7055,26800.0
2014-10-07 13:15:00,74.77,74.8,74.72,74.73,24400.0,52.7055,52.7267,52.6703,52.6773,24400.0
2014-10-07 13:20:00,74.74,74.83,74.71,74.79,35800.0,52.6844,52.7478,52.6632,52.7196,35800.0
2014-10-07 13:25:00,74.79,74.88,74.73,74.83,31800.0,52.7196,52.7831,52.6773,52.7478,31800.0
2014-10-07 13:30:00,74.83,74.84,74.68,74.69,35300.0,52.7478,52.7549,52.6421,52.6491,35300.0
2014-10-07 13:35:00,74.69,74.73,74.57,74.6,47900.0,52.6491,52.6773,52.5646,52.5857,47900.0
2014-10-07 13:40:00,74.61,74.63,74.54,74.54,35200.0,52.5927,52.6068,52.5434,52.5434,35200.0
2014-10-07 13:45:00,74.53,74.59,74.5,74.54,40500.0,52.5364,52.5786,52.5152,52.5434,40500.0
2014-10-07 13:50:00,74.54,74.59,74.48,74.56,49900.0,52.5434,52.5786,52.5011,52.5575,49900.0
2014-10-07 13:55:00,74.55,74.61,74.48,74.51,37900.0,52.5505,52.5927,52.5011,52.5223,37900.0
2014-10-07 14:00:00,74.5,74.5,74.35,74.44,43800.0,52.5152,52.5152,52.4095,52.4729,43800.0
2014-10-07 14:05:00,74.45,74.49,74.38,74.48,70100.0,52.48,52.5082,52.4306,52.5011,70100.0
2014-10-07 14:10:00,74.48,74.63,74.45,74.55,46600.0,52.5011,52.6068,52.48,52.5505,46600.0
2014-10-07 14:15:00,74.54,74.55,74.44,74.53,64200.0,52.5434,52.5505,52.4729,52.5364,64200.0
2014-10-07 14:20:00,74.53,74.54,74.38,74.39,41800.0,52.5364,52.5434,52.4306,52.4377,41800.0
2014-10-07 14:25:00,74.4,74.41,74.31,74.37,114800.0,52.4447,52.4518,52.3813,52.4236,114800.0
2014-10-07 14:30:00,74.37,74.46,74.31,74.44,136700.0,52.4236,52.487,52.3813,52.4729,136700.0
2014-10-07 14:35:00,74.43,74.55,74.41,74.52,121400.0,52.4659,52.5505,52.4518,52.5293,121400.0
2014-10-07 14:40:00,74.51,74.56,74.45,74.53,54600.0,52.5223,52.5575,52.48,52.5364,54600.0
2014-10-07 14:45:00,74.53,74.57,74.5,74.52,60800.0,52.5364,52.5646,52.5152,52.5293,60800.0
2014-10-07 14:50:00,74.52,74.56,74.43,74.46,75100.0,52.5293,52.5575,52.4659,52.487,75100.0
2014-10-07 14:55:00,74.46,74.5,74.42,74.43,81700.0,52.487,52.5152,52.4588,52.4659,81700.0
2014-10-07 15:00:00,74.43,74.49,74.37,74.39,113600.0,52.4659,52.5082,52.4236,52.4377,113600.0
2014-10-07 15:05:00,74.4,74.44,74.28,74.28,103700.0,52.4447,52.4729,52.3601,52.3601,103700.0
2014-10-07 15:10:00,74.29,74.35,74.22,74.35,98800.0,52.3672,52.4095,52.3178,52.4095,98800.0
2014-10-07 15:15:00,74.36,74.36,74.27,74.27,116900.0,52.4165,52.4165,52.3531,52.3531,116900.0
2014-10-07 15:20:00,74.27,74.29,74.21,74.26,120600.0,52.3531,52.3672,52.3108,52.346,120600.0
2014-10-07 15:25:00,74.26,74.32,74.21,74.32,106700.0,52.346,52.3883,52.3108,52.3883,106700.0
2014-10-07 15:30:00,74.32,74.43,74.31,74.37,121000.0,52.3883,52.4659,52.3813,52.4236,121000.0
2014-10-07 15:35:00,74.38,74.39,74.16,74.16,134800.0,52.4306,52.4377,52.2755,52.2755,134800.0
2014-10-07 15:40:00,74.16,74.2,74.04,74.04,109300.0,52.2755,52.3037,52.191,52.191,109300.0
2014-10-07 15:45:00,74.05,74.14,74.04,74.1,149800.0,52.198,52.2614,52.191,52.2332,149800.0
2014-10-07 15:50:00,74.1,74.11,74.03,74.06,170000.0,52.2332,52.2403,52.1839,52.2051,170000.0
2014-10-07 15:55:00,74.06,74.06,73.89,73.89,300100.0,52.2051,52.2051,52.0852,52.0852,300100.0
2014-10-08 09:30:00,73.68,73.7,73.37,73.44,163900.0,51.9372,51.9513,51.7187,51.768,163900.0
2014-10-08 09:35:00,73.45,73.9,73.45,73.67,88900.0,51.7751,52.0923,51.7751,51.9301,88900.0
2014-10-08 09:40:00,73.65,73.67,73.5,73.61,117600.0,51.916,51.9301,51.8103,51.8878,117600.0
2014-10-08 09:45:00,73.6,73.6,73.36,73.4,78600.0,51.8808,51.8808,51.7116,51.7398,78600.0
2014-10-08 09:50:00,73.4,73.4,73.08,73.12,98900.0,51.7398,51.7398,51.5142,51.5424,98900.0
2014-10-08 09:55:00,73.11,73.19,73.06,73.15,65600.0,51.5354,51.5918,51.5001,51.5636,65600.0
2014-10-08 10:00:00,73.13,73.27,73.09,73.12,80900.0,51.5495,51.6482,51.5213,51.5424,80900.0
2014-10-08 10:05:00,73.11,73.27,73.08,73.27,57900.0,51.5354,51.6482,51.5142,51.6482,57900.0
2014-10-08 10:10:00,73.26,73.5,73.25,73.45,139900.0,51.6411,51.8103,51.6341,51.7751,139900.0
2014-10-08 10:15:00,73.43,73.43,73.17,73.23,61800.0,51.761,51.761,51.5777,51.62,61800.0
2014-10-08 10:20:00,73.23,73.23,72.92,72.95,218000.0,51.62,51.62,51.4015,51.4226,218000.0
2014-10-08 10:25:00,72.93,73.1,72.86,73.02,86000.0,51.4085,51.5283,51.3592,51.472,86000.0
2014-10-08 10:30:00,73.03,73.07,72.77,72.81,117300.0,51.479,51.5072,51.2957,51.3239,117300.0
2014-10-08 10:35:00,72.83,72.89,72.75,72.84,71700.0,51.338,51.3803,51.2816,51.3451,71700.0
2014-10-08 10:40:00,72.84,72.91,72.66,72.86,111800.0,51.3451,51.3944,51.2182,51.3592,111800.0
2014-10-08 10:45:00,72.87,73.03,72.82,72.91,97900.0,51.3662,51.479,51.331,51.3944,97900.0
2014-10-08 10:50:00,72.92,73.0,72.79,72.81,88700.0,51.4015,51.4579,51.3098,51.3239,88700.0
2014-10-08 10:55:00,72.8,72.81,72.72,72.78,33800.0,51.3169,51.3239,51.2605,51.3028,33800.0
2014-10-08 11:00:00,72.78,72.83,72.69,72.7,57300.0,51.3028,51.338,51.2393,51.2464,57300.0
2014-10-08 11:05:00,72.7,72.88,72.68,72.86,92100.0,51.2464,51.3733,51.2323,51.3592,92100.0
2014-10-08 11:10:00,72.86,72.93,72.8,72.83,43600.0,51.3592,51.4085,51.3169,51.338,43600.0
2014-10-08 11:15:00,72.84,72.84,72.69,72.8,53800.0,51.3451,51.3451,51.2393,51.3169,53800.0
2014-10-08 11:20:00,72.79,72.98,72.78,72.97,83400.0,51.3098,51.4438,51.3028,51.4367,83400.0
2014-10-08 11:25:00,72.98,73.16,72.95,73.15,73900.0,51.4438,51.5706,51.4226,51.5636,73900.0
2014-10-08 11:30:00,73.15,73.28,73.12,73.18,104400.0,51.5636,51.6552,51.5424,51.5847,104400.0
2014-10-08 11:35:00,73.18,73.18,72.95,72.96,76500.0,51.5847,51.5847,51.4226,51.4297,76500.0
2014-10-08 11:40:00,72.95,73.05,72.93,72.94,63000.0,51.4226,51.4931,51.4085,51.4156,63000.0
2014-10-08 11:45:00,72.94,73.04,72.9,72.92,68500.0,51.4156,51.4861,51.3874,51.4015,68500.0
2014-10-08 11:50:00,72.9,73.05,72.88,72.99,73100.0,51.3874,51.4931,51.3733,51.4508,73100.0
2014-10-08 11:55:00,72.99,73.2,72.95,73.17,66600.0,51.4508,51.5988,51.4226,51.5777,66600.0
2014-10-08 12:00:00,73.18,73.34,73.18,73.21,65400.0,51.5847,51.6975,51.5847,51.6059,65400.0
2014-10-08 12:05:00,73.2,73.31,73.17,73.17,43800.0,51.5988,51.6764,51.5777,51.5777,43800.0
2014-10-08 12:10:00,73.17,73.29,73.13,73.26,45200.0,51.5777,51.6623,51.5495,51.6411,45200.0
2014-10-08 12:15:00,73.26,73.27,73.15,73.15,36400.0,51.6411,51.6482,51.5636,51.5636,36400.0
2014-10-08 12:20:00,73.15,73.16,73.07,73.09,47100.0,51.5636,51.5706,51.5072,51.5213,47100.0
2014-10-08 12:25:00,73.09,73.12,73.04,73.08,36500.0,51.5213,51.5424,51.4861,51.5142,36500.0
2014-10-08 12:30:00,73.07,73.08,72.91,72.91,40300.0,51.5072,51.5142,51.3944,51.3944,40300.0
2014-10-08 12:35:00,72.91,73.06,72.9,73.01,54800.0,51.3944,51.5001,51.3874,51.4649,54800.0
2014-10-08 12:40:00,73.01,73.01,72.9,72.93,67200.0,51.4649,51.4649,51.3874,51.4085,67200.0
2014-10-08 12:45:00,72.94,72.98,72.76,72.87,96400.0,51.4156,51.4438,51.2887,51.3662,96400.0
2014-10-08 12:50:00,72.88,72.94,72.86,72.87,43200.0,51.3733,51.4156,51.3592,51.3662,43200.0
2014-10-08 12:55:00,72.88,73.01,72.87,72.98,62400.0,51.3733,51.4649,51.3662,51.4438,62400.0
2014-10-08 13:00:00,72.97,73.18,72.97,73.18,38000.0,51.4367,51.5847,51.4367,51.5847,38000.0
2014-10-08 13:05:00,73.17,73.2,73.12,73.19,51700.0,51.5777,51.5988,51.5424,51.5918,51700.0
2014-10-08 13:10:00,73.18,73.19,73.1,73.15,30200.0,51.5847,51.5918,51.5283,51.5636,30200.0
2014-10-08 13:15:00,73.15,73.21,73.13,73.18,36400.0,51.5636,51.6059,51.5495,51.5847,36400.0
2014-10-08 13:20:00,73.18,73.27,73.16,73.23,72900.0,51.5847,51.6482,51.5706,51.62,72900.0
2014-10-08 13:25:00,73.23,73.25,73.18,73.2,46000.0,51.62,51.6341,51.5847,51.5988,46000.0
2014-10-08 13:30:00,73.21,73.28,73.16,73.19,107500.0,51.6059,51.6552,51.5706,51.5918,107500.0
2014-10-08 13:35:00,73.19,73.3,73.19,73.25,143100.0,51.5918,51.6693,51.5918,51.6341,143100.0
2014-10-08 13:40:00,73.26,73.27,73.13,73.24,60000.0,51.6411,51.6482,51.5495,51.627,60000.0
2014-10-08 13:45:00,73.24,73.43,73.23,73.42,86800.0,51.627,51.761,51.62,51.7539,86800.0
2014-10-08 13:50:00,73.43,73.48,73.41,73.47,204800.0,51.761,51.7962,51.7469,51.7892,204800.0
2014-10-08 13:55:00,73.47,73.47,73.33,73.34,70400.0,51.7892,51.7892,51.6905,51.6975,70400.0
2014-10-08 14:00:00,73.34,73.75,73.33,73.73,134500.0,51.6975,51.9865,51.6905,51.9724,134500.0
2014-10-08 14:05:00,73.74,73.95,73.74,73.93,92300.0,51.9795,52.1275,51.9795,52.1134,92300.0
2014-10-08 14:10:00,73.93,74.11,73.93,73.98,99400.0,52.1134,52.2403,52.1134,52.1487,99400.0
2014-10-08 14:15:00,73.96,74.0,73.85,73.94,48000.0,52.1346,52.1628,52.057,52.1205,48000.0
2014-10-08 14:20:00,73.94,74.12,73.94,74.08,80700.0,52.1205,52.2473,52.1205,52.2191,80700.0
2014-10-08 14:25:00,74.07,74.14,73.92,73.99,99200.0,52.2121,52.2614,52.1064,52.1557,99200.0
2014-10-08 14:30:00,74.0,74.4,74.0,74.38,112900.0,52.1628,52.4447,52.1628,52.4306,112900.0
2014-10-08 14:35:00,74.39,74.5,74.38,74.39,135900.0,52.4377,52.5152,52.4306,52.4377,135900.0
2014-10-08 14:40:00,74.39,74.4,74.09,74.1,54300.0,52.4377,52.4447,52.2262,52.2332,54300.0
2014-10-08 14:45:00,74.08,74.17,73.92,73.92,51100.0,52.2191,52.2826,52.1064,52.1064,51100.0
2014-10-08 14:50:00,73.94,73.96,73.84,73.85,96900.0,52.1205,52.1346,52.05,52.057,96900.0
2014-10-08 14:55:00,73.86,73.89,73.78,73.89,105200.0,52.0641,52.0852,52.0077,52.0852,105200.0
2014-10-08 15:00:00,73.9,74.08,73.9,74.07,159600.0,52.0923,52.2191,52.0923,52.2121,159600.0
2014-10-08 15:05:00,74.08,74.21,74.06,74.15,84200.0,52.2191,52.3108,52.2051,52.2685,84200.0
2014-10-08 15:10:00,74.15,74.18,74.11,74.14,67900.0,52.2685,52.2896,52.2403,52.2614,67900.0
2014-10-08 15:15:00,74.14,74.19,74.09,74.09,54600.0,52.2614,52.2967,52.2262,52.2262,54600.0
2014-10-08 15:20:00,74.09,74.22,74.05,74.17,143300.0,52.2262,52.3178,52.198,52.2826,143300.0
2014-10-08 15:25:00,74.17,74.28,74.16,74.22,192200.0,52.2826,52.3601,52.2755,52.3178,192200.0
2014-10-08 15:30:00,74.22,74.25,74.2,74.25,114500.0,52.3178,52.339,52.3037,52.339,114500.0
2014-10-08 15:35:00,74.25,74.37,74.24,74.36,171700.0,52.339,52.4236,52.3319,52.4165,171700.0
2014-10-08 15:40:00,74.36,74.54,74.35,74.54,246300.0,52.4165,52.5434,52.4095,52.5434,246300.0
2014-10-08 15:45:00,74.54,74.59,74.45,74.58,197300.0,52.5434,52.5786,52.48,52.5716,197300.0
2014-10-08 15:50:00,74.58,74.59,74.52,74.55,232800.0,52.5716,52.5786,52.5293,52.5505,232800.0
2014-10-08 15:55:00,74.56,74.63,74.5,74.52,393900.0,52.5575,52.6068,52.5152,52.5293,393900.0
2014-10-09 09:30:00,73.45,73.46,73.06,73.25,190000.0,52.3041,52.3112,52.0264,52.1617,190000.0
2014-10-09 09:35:00,73.27,73.33,73.2,73.23,71300.0,52.1759,52.2187,52.1261,52.1475,71300.0
2014-10-09 09:40:00,73.24,73.57,73.12,73.5,85500.0,52.1546,52.3896,52.0691,52.3397,85500.0
2014-10-09 09:45:00,73.51,73.51,73.13,73.23,44200.0,52.3468,52.3468,52.0762,52.1475,44200.0
2014-10-09 09:50:00,73.22,73.22,72.92,73.02,119700.0,52.1403,52.1403,51.9267,51.9979,119700.0
2014-10-09 09:55:00,73.0,73.06,72.92,73.03,62200.0,51.9837,52.0264,51.9267,52.005,62200.0
2014-10-09 10:00:00,73.05,73.26,73.0,73.22,84100.0,52.0193,52.1688,51.9837,52.1403,84100.0
2014-10-09 10:05:00,73.21,73.27,72.92,72.94,112000.0,52.1332,52.1759,51.9267,51.9409,112000.0
2014-10-09 10:10:00,72.93,72.98,72.85,72.95,101800.0,51.9338,51.9694,51.8769,51.9481,101800.0
2014-10-09 10:15:00,72.93,73.07,72.91,73.03,55800.0,51.9338,52.0335,51.9196,52.005,55800.0
2014-10-09 10:20:00,73.02,73.04,72.86,72.88,71500.0,51.9979,52.0122,51.884,51.8982,71500.0
2014-10-09 10:25:00,72.88,72.97,72.82,72.85,45500.0,51.8982,51.9623,51.8555,51.8769,45500.0
2014-10-09 10:30:00,72.84,72.84,72.63,72.68,84300.0,51.8697,51.8697,51.7202,51.7558,84300.0
2014-10-09 10:35:00,72.67,72.68,72.55,72.6,90200.0,51.7487,51.7558,51.6632,51.6988,90200.0
2014-10-09 10:40:00,72.61,72.75,72.57,72.72,63300.0,51.7059,51.8056,51.6775,51.7843,63300.0
2014-10-09 10:45:00,72.72,72.73,72.63,72.63,53900.0,51.7843,51.7914,51.7202,51.7202,53900.0
2014-10-09 10:50:00,72.62,72.7,72.53,72.56,99200.0,51.7131,51.77,51.649,51.6703,99200.0
2014-10-09 10:55:00,72.54,72.75,72.54,72.75,61900.0,51.6561,51.8056,51.6561,51.8056,61900.0
2014-10-09 11:00:00,72.75,72.78,72.5,72.52,78200.0,51.8056,51.827,51.6276,51.6419,78200.0
2014-10-09 11:05:00,72.53,72.63,72.43,72.58,80600.0,51.649,51.7202,51.5778,51.6846,80600.0
2014-10-09 11:10:00,72.61,72.73,72.54,72.67,118400.0,51.7059,51.7914,51.6561,51.7487,118400.0
2014-10-09 11:15:00,72.7,72.73,72.56,72.56,65800.0,51.77,51.7914,51.6703,51.6703,65800.0
2014-10-09 11:20:00,72.56,72.66,72.5,72.5,57800.0,51.6703,51.7416,51.6276,51.6276,57800.0
2014-10-09 11:25:00,72.51,72.61,72.46,72.55,54500.0,51.6347,51.7059,51.5991,51.6632,54500.0
2014-10-09 11:30:00,72.57,72.66,72.49,72.53,47000.0,51.6775,51.7416,51.6205,51.649,47000.0
2014-10-09 11:35:00,72.52,72.54,72.34,72.35,83500.0,51.6419,51.6561,51.5137,51.5208,83500.0
2014-10-09 11:40:00,72.35,72.36,72.21,72.23,80600.0,51.5208,51.5279,51.4211,51.4353,80600.0
2014-10-09 11:45:00,72.22,72.28,72.07,72.16,72300.0,51.4282,51.471,51.3214,51.3855,72300.0
2014-10-09 11:50:00,72.17,72.21,72.07,72.18,68600.0,51.3926,51.4211,51.3214,51.3997,68600.0
2014-10-09 11:55:00,72.16,72.23,71.97,72.19,98200.0,51.3855,51.4353,51.2502,51.4069,98200.0
2014-10-09 12:00:00,72.18,72.24,72.1,72.2,44800.0,51.3997,51.4425,51.3428,51.414,44800.0
2014-10-09 12:05:00,72.21,72.22,72.04,72.05,42900.0,51.4211,51.4282,51.3,51.3072,42900.0
2014-10-09 12:10:00,72.05,72.09,71.93,71.98,59600.0,51.3072,51.3357,51.2217,51.2573,59600.0
2014-10-09 12:15:00,71.98,72.05,71.77,71.89,107700.0,51.2573,51.3072,51.1078,51.1932,107700.0
2014-10-09 12:20:00,71.88,71.93,71.78,71.8,43600.0,51.1861,51.2217,51.1149,51.1291,43600.0
2014-10-09 12:25:00,71.81,71.82,71.6,71.62,99800.0,51.1363,51.1434,50.9867,51.001,99800.0
2014-10-09 12:30:00,71.63,71.72,71.58,71.65,82400.0,51.0081,51.0722,50.9725,51.0223,82400.0
2014-10-09 12:35:00,71.65,71.78,71.65,71.75,71000.0,51.0223,51.1149,51.0223,51.0935,71000.0
2014-10-09 12:40:00,71.73,71.85,71.67,71.81,70700.0,51.0793,51.1647,51.0366,51.1363,70700.0
2014-10-09 12:45:00,71.81,72.1,71.81,72.07,58400.0,51.1363,51.3428,51.1363,51.3214,58400.0
2014-10-09 12:50:00,72.09,72.21,72.03,72.14,63000.0,51.3357,51.4211,51.2929,51.3713,63000.0
2014-10-09 12:55:00,72.13,72.14,71.95,72.09,52500.0,51.3641,51.3713,51.236,51.3357,52500.0
2014-10-09 13:00:00,72.09,72.09,71.84,71.85,49500.0,51.3357,51.3357,51.1576,51.1647,49500.0
2014-10-09 13:05:00,71.84,71.91,71.66,71.7,50100.0,51.1576,51.2075,51.0294,51.0579,50100.0
2014-10-09 13:10:00,71.7,71.72,71.52,71.71,100500.0,51.0579,51.0722,50.9298,51.0651,100500.0
2014-10-09 13:15:00,71.7,71.91,71.68,71.86,42700.0,51.0579,51.2075,51.0437,51.1719,42700.0
2014-10-09 13:20:00,71.86,72.01,71.86,72.01,52400.0,51.1719,51.2787,51.1719,51.2787,52400.0
2014-10-09 13:25:00,72.0,72.0,71.79,71.8,28100.0,51.2716,51.2716,51.122,51.1291,28100.0
2014-10-09 13:30:00,71.8,72.13,71.79,72.13,54300.0,51.1291,51.3641,51.122,51.3641,54300.0
2014-10-09 13:35:00,72.12,72.28,72.09,72.22,52800.0,51.357,51.471,51.3357,51.4282,52800.0
2014-10-09 13:40:00,72.21,72.23,72.07,72.23,89100.0,51.4211,51.4353,51.3214,51.4353,89100.0
2014-10-09 13:45:00,72.21,72.28,72.18,72.28,81200.0,51.4211,51.471,51.3997,51.471,81200.0
2014-10-09 13:50:00,72.29,72.3,72.07,72.14,157500.0,51.4781,51.4852,51.3214,51.3713,157500.0
2014-10-09 13:55:00,72.14,72.31,72.14,72.25,108000.0,51.3713,51.4923,51.3713,51.4496,108000.0
2014-10-09 14:00:00,72.22,72.25,71.98,72.0,119000.0,51.4282,51.4496,51.2573,51.2716,119000.0
2014-10-09 14:05:00,72.01,72.03,71.88,71.92,83900.0,51.2787,51.2929,51.1861,51.2146,83900.0
2014-10-09 14:10:00,71.92,71.95,71.78,71.83,197400.0,51.2146,51.236,51.1149,51.1505,197400.0
2014-10-09 14:15:00,71.84,71.95,71.69,71.79,174100.0,51.1576,51.236,51.0508,51.122,174100.0
2014-10-09 14:20:00,71.82,71.85,71.64,71.64,150000.0,51.1434,51.1647,51.0152,51.0152,150000.0
2014-10-09 14:25:00,71.65,71.83,71.65,71.7,70500.0,51.0223,51.1505,51.0223,51.0579,70500.0
2014-10-09 14:30:00,71.71,71.71,71.5,71.68,163500.0,51.0651,51.0651,50.9155,51.0437,163500.0
2014-10-09 14:35:00,71.68,72.0,71.68,71.91,57000.0,51.0437,51.2716,51.0437,51.2075,57000.0
2014-10-09 14:40:00,71.9,71.91,71.77,71.81,45500.0,51.2004,51.2075,51.1078,51.1363,45500.0
2014-10-09 14:45:00,71.82,71.86,71.64,71.69,59100.0,51.1434,51.1719,51.0152,51.0508,59100.0
2014-10-09 14:50:00,71.69,71.87,71.67,71.72,75000.0,51.0508,51.179,51.0366,51.0722,75000.0
2014-10-09 14:55:00,71.71,71.71,71.55,71.61,106500.0,51.0651,51.0651,50.9511,50.9938,106500.0
2014-10-09 15:00:00,71.61,71.72,71.55,71.7,110500.0,50.9938,51.0722,50.9511,51.0579,110500.0
2014-10-09 15:05:00,71.69,71.72,71.55,71.57,119400.0,51.0508,51.0722,50.9511,50.9654,119400.0
2014-10-09 15:10:00,71.58,71.81,71.55,71.77,246000.0,50.9725,51.1363,50.9511,51.1078,246000.0
2014-10-09 15:15:00,71.77,71.91,71.64,71.82,88300.0,51.1078,51.2075,51.0152,51.1434,88300.0
2014-10-09 15:20:00,71.81,71.95,71.73,71.88,161600.0,51.1363,51.236,51.0793,51.1861,161600.0
2014-10-09 15:25:00,71.89,71.94,71.77,71.82,145300.0,51.1932,51.2288,51.1078,51.1434,145300.0
2014-10-09 15:30:00,71.81,72.0,71.79,71.89,148800.0,51.1363,51.2716,51.122,51.1932,148800.0
2014-10-09 15:35:00,71.89,71.97,71.68,71.71,176300.0,51.1932,51.2502,51.0437,51.0651,176300.0
2014-10-09 15:40:00,71.72,71.73,71.56,71.58,179000.0,51.0722,51.0793,50.9582,50.9725,179000.0
2014-10-09 15:45:00,71.59,71.59,71.44,71.48,362500.0,50.9796,50.9796,50.8728,50.9013,362500.0
2014-10-09 15:50:00,71.47,71.52,71.43,71.46,276600.0,50.8941,50.9298,50.8657,50.887,276600.0
2014-10-09 15:55:00,71.47,71.56,71.4,71.43,556400.0,50.8941,50.9582,50.8443,50.8657,556400.0
2014-10-10 09:30:00,71.4,71.57,70.78,70.79,488000.0,50.8443,50.9654,50.4028,50.4099,488000.0
2014-10-10 09:35:00,70.8,71.42,70.7,71.4,227100.0,50.417,50.8585,50.3458,50.8443,227100.0
2014-10-10 09:40:00,71.43,71.54,71.1,71.42,140500.0,50.8657,50.944,50.6307,50.8585,140500.0
2014-10-10 09:45:00,71.42,71.69,71.41,71.55,139300.0,50.8585,51.0508,50.8514,50.9511,139300.0
2014-10-10 09:50:00,71.55,71.59,70.98,71.17,125600.0,50.9511,50.9796,50.5452,50.6805,125600.0
2014-10-10 09:55:00,71.17,71.44,71.11,71.11,179300.0,50.6805,50.8728,50.6378,50.6378,179300.0
2014-10-10 10:00:00,71.1,71.24,70.8,70.83,166500.0,50.6307,50.7304,50.417,50.4384,166500.0
2014-10-10 10:05:00,70.85,70.87,70.55,70.56,121900.0,50.4526,50.4669,50.239,50.2461,121900.0
2014-10-10 10:10:00,70.57,70.66,70.4,70.44,302700.0,50.2533,50.3173,50.1322,50.1607,302700.0
2014-10-10 10:15:00,70.45,70.66,70.45,70.55,104900.0,50.1678,50.3173,50.1678,50.239,104900.0
2014-10-10 10:20:00,70.55,70.64,70.31,70.32,103100.0,50.239,50.3031,50.0681,50.0752,103100.0
2014-10-10 10:25:00,70.33,70.38,69.91,69.98,441900.0,50.0823,50.118,49.7833,49.8331,441900.0
2014-10-10 10:30:00,69.97,70.24,69.94,70.22,176500.0,49.826,50.0183,49.8046,50.004,176500.0
2014-10-10 10:35:00,70.2,70.46,70.16,70.18,230000.0,49.9898,50.1749,49.9613,49.9755,230000.0
2014-10-10 10:40:00,70.21,70.38,70.14,70.38,79300.0,49.9969,50.118,49.947,50.118,79300.0
2014-10-10 10:45:00,70.39,70.5,70.24,70.43,104600.0,50.1251,50.2034,50.0183,50.1536,104600.0
2014-10-10 10:50:00,70.44,70.85,70.37,70.65,118700.0,50.1607,50.4526,50.1108,50.3102,118700.0
2014-10-10 10:55:00,70.66,70.7,70.43,70.47,127500.0,50.3173,50.3458,50.1536,50.182,127500.0
2014-10-10 11:00:00,70.47,70.79,70.47,70.79,58900.0,50.182,50.4099,50.182,50.4099,58900.0
2014-10-10 11:05:00,70.76,70.79,70.58,70.63,59300.0,50.3886,50.4099,50.2604,50.296,59300.0
2014-10-10 11:10:00,70.62,70.62,70.35,70.58,62400.0,50.2889,50.2889,50.0966,50.2604,62400.0
2014-10-10 11:15:00,70.58,70.58,70.28,70.45,93400.0,50.2604,50.2604,50.0467,50.1678,93400.0
2014-10-10 11:20:00,70.45,70.57,70.29,70.3,80500.0,50.1678,50.2533,50.0539,50.061,80500.0
2014-10-10 11:25:00,70.31,70.33,70.17,70.29,65700.0,50.0681,50.0823,49.9684,50.0539,65700.0
2014-10-10 11:30:00,70.28,70.42,70.24,70.25,67300.0,50.0467,50.1464,50.0183,50.0254,67300.0
2014-10-10 11:35:00,70.25,70.46,70.24,70.27,86500.0,50.0254,50.1749,50.0183,50.0396,86500.0
2014-10-10 11:40:00,70.27,70.34,70.06,70.2,64500.0,50.0396,50.0895,49.8901,49.9898,64500.0
2014-10-10 11:45:00,70.19,70.58,70.17,70.58,80500.0,49.9827,50.2604,49.9684,50.2604,80500.0
2014-10-10 11:50:00,70.6,70.81,70.55,70.78,158900.0,50.2746,50.4242,50.239,50.4028,158900.0
2014-10-10 11:55:00,70.79,71.03,70.73,70.91,107200.0,50.4099,50.5808,50.3672,50.4954,107200.0
2014-10-10 12:00:00,70.9,71.32,70.88,71.3,105300.0,50.4882,50.7873,50.474,50.7731,105300.0
2014-10-10 12:05:00,71.29,71.49,71.21,71.35,165100.0,50.766,50.9084,50.709,50.8087,165100.0
2014-10-10 12:10:00,71.35,71.73,71.31,71.71,162100.0,50.8087,51.0793,50.7802,51.0651,162100.0
2014-10-10 12:15:00,71.72,71.9,71.41,71.41,110300.0,51.0722,51.2004,50.8514,50.8514,110300.0
2014-10-10 12:20:00,71.41,71.66,71.33,71.41,60900.0,50.8514,51.0294,50.7945,50.8514,60900.0
2014-10-10 12:25:00,71.39,71.69,71.39,71.47,83200.0,50.8372,51.0508,50.8372,50.8941,83200.0
2014-10-10 12:30:00,71.48,71.88,71.48,71.71,369100.0,50.9013,51.1861,50.9013,51.0651,369100.0
2014-10-10 12:35:00,71.72,71.88,71.64,71.66,85400.0,51.0722,51.1861,51.0152,51.0294,85400.0
2014-10-10 12:40:00,71.67,71.81,71.6,71.71,96400.0,51.0366,51.1363,50.9867,51.0651,96400.0
2014-10-10 12:45:00,71.73,71.82,71.67,71.8,52200.0,51.0793,51.1434,51.0366,51.1291,52200.0
2014-10-10 12:50:00,71.8,71.86,71.53,71.7,79800.0,51.1291,51.1719,50.9369,51.0579,79800.0
2014-10-10 12:55:00,71.7,71.78,71.58,71.76,63400.0,51.0579,51.1149,50.9725,51.1007,63400.0
2014-10-10 13:00:00,71.74,71.86,71.56,71.57,79800.0,51.0864,51.1719,50.9582,50.9654,79800.0
2014-10-10 13:05:00,71.59,71.72,71.5,71.51,82300.0,50.9796,51.0722,50.9155,50.9226,82300.0
2014-10-10 13:10:00,71.51,71.55,71.42,71.44,73800.0,50.9226,50.9511,50.8585,50.8728,73800.0
2014-10-10 13:15:00,71.43,71.44,70.93,70.94,171600.0,50.8657,50.8728,50.5096,50.5167,171600.0
2014-10-10 13:20:00,70.94,71.15,70.87,71.15,80600.0,50.5167,50.6663,50.4669,50.6663,80600.0
2014-10-10 13:25:00,71.14,71.21,71.03,71.11,81200.0,50.6592,50.709,50.5808,50.6378,81200.0
2014-10-10 13:30:00,71.1,71.23,71.02,71.03,68800.0,50.6307,50.7232,50.5737,50.5808,68800.0
2014-10-10 13:35:00,71.02,71.32,71.02,71.24,116600.0,50.5737,50.7873,50.5737,50.7304,116600.0
2014-10-10 13:40:00,71.24,71.39,71.21,71.39,81400.0,50.7304,50.8372,50.709,50.8372,81400.0
2014-10-10 13:45:00,71.39,71.39,71.17,71.24,78700.0,50.8372,50.8372,50.6805,50.7304,78700.0
2014-10-10 13:50:00,71.24,71.37,71.18,71.19,42500.0,50.7304,50.8229,50.6876,50.6948,42500.0
2014-10-10 13:55:00,71.19,71.3,71.16,71.3,47500.0,50.6948,50.7731,50.6734,50.7731,47500.0
2014-10-10 14:00:00,71.31,71.41,71.29,71.38,44000.0,50.7802,50.8514,50.766,50.8301,44000.0
2014-10-10 14:05:00,71.36,71.38,71.28,71.33,46300.0,50.8158,50.8301,50.7588,50.7945,46300.0
2014-10-10 14:10:00,71.34,71.38,71.18,71.18,34800.0,50.8016,50.8301,50.6876,50.6876,34800.0
2014-10-10 14:15:00,71.19,71.43,71.16,71.2,58200.0,50.6948,50.8657,50.6734,50.7019,58200.0
2014-10-10 14:20:00,71.18,71.33,71.18,71.22,36600.0,50.6876,50.7945,50.6876,50.7161,36600.0
2014-10-10 14:25:00,71.23,71.33,71.14,71.31,44700.0,50.7232,50.7945,50.6592,50.7802,44700.0
2014-10-10 14:30:00,71.29,71.35,71.16,71.17,52000.0,50.766,50.8087,50.6734,50.6805,52000.0
2014-10-10 14:35:00,71.18,71.2,71.01,71.03,39300.0,50.6876,50.7019,50.5666,50.5808,39300.0
2014-10-10 14:40:00,71.04,71.08,70.94,71.08,36900.0,50.5879,50.6164,50.5167,50.6164,36900.0
2014-10-10 14:45:00,71.08,71.15,70.99,71.07,42600.0,50.6164,50.6663,50.5523,50.6093,42600.0
2014-10-10 14:50:00,71.09,71.22,71.06,71.19,48400.0,50.6235,50.7161,50.6022,50.6948,48400.0
2014-10-10 14:55:00,71.19,71.25,71.09,71.1,37300.0,50.6948,50.7375,50.6235,50.6307,37300.0
2014-10-10 15:00:00,71.1,71.1,70.88,70.93,51100.0,50.6307,50.6307,50.474,50.5096,51100.0
2014-10-10 15:05:00,70.91,70.91,70.67,70.78,82100.0,50.4954,50.4954,50.3245,50.4028,82100.0
2014-10-10 15:10:00,70.76,70.91,70.7,70.74,64500.0,50.3886,50.4954,50.3458,50.3743,64500.0
2014-10-10 15:15:00,70.73,70.73,70.54,70.67,74600.0,50.3672,50.3672,50.2319,50.3245,74600.0
2014-10-10 15:20:00,70.65,70.75,70.59,70.72,58300.0,50.3102,50.3814,50.2675,50.3601,58300.0
2014-10-10 15:25:00,70.72,70.73,70.56,70.68,66100.0,50.3601,50.3672,50.2461,50.3316,66100.0
2014-10-10 15:30:00,70.69,70.74,70.59,70.61,83400.0,50.3387,50.3743,50.2675,50.2817,83400.0
2014-10-10 15:35:00,70.61,70.73,70.61,70.71,75900.0,50.2817,50.3672,50.2817,50.3529,75900.0
2014-10-10 15:40:00,70.71,70.73,70.55,70.55,77200.0,50.3529,50.3672,50.239,50.239,77200.0
2014-10-10 15:45:00,70.56,70.59,70.39,70.44,136300.0,50.2461,50.2675,50.1251,50.1607,136300.0
2014-10-10 15:50:00,70.44,70.48,70.39,70.41,180700.0,50.1607,50.1892,50.1251,50.1393,180700.0
2014-10-10 15:55:00,70.41,70.44,70.36,70.36,270700.0,50.1393,50.1607,50.1037,50.1037,270700.0
2014-10-13 09:30:00,70.12,70.49,69.77,70.45,234700.0,49.9328,50.1963,49.6836,50.1678,234700.0
2014-10-13 09:35:00,70.43,70.58,70.3,70.53,94200.0,50.1536,50.2604,50.061,50.2248,94200.0
2014-10-13 09:40:00,70.53,70.62,70.31,70.36,101900.0,50.2248,50.2889,50.0681,50.1037,101900.0
2014-10-13 09:45:00,70.36,70.36,69.97,69.99,85100.0,50.1037,50.1037,49.826,49.8402,85100.0
2014-10-13 09:50:00,70.01,70.04,69.78,69.91,82800.0,49.8545,49.8758,49.6907,49.7833,82800.0
2014-10-13 09:55:00,69.91,70.09,69.82,69.95,101800.0,49.7833,49.9114,49.7192,49.8117,101800.0
2014-10-13 10:00:00,69.95,70.28,69.91,69.98,82300.0,49.8117,50.0467,49.7833,49.8331,82300.0
2014-10-13 10:05:00,69.97,70.01,69.78,69.85,74200.0,49.826,49.8545,49.6907,49.7405,74200.0
2014-10-13 10:10:00,69.84,70.0,69.83,69.93,67700.0,49.7334,49.8474,49.7263,49.7975,67700.0
2014-10-13 10:15:00,69.92,69.92,69.51,69.54,133900.0,49.7904,49.7904,49.4984,49.5198,133900.0
2014-10-13 10:20:00,69.55,69.65,69.51,69.61,114900.0,49.5269,49.5981,49.4984,49.5696,114900.0
2014-10-13 10:25:00,69.61,69.61,69.31,69.32,109900.0,49.5696,49.5696,49.356,49.3631,109900.0
2014-10-13 10:30:00,69.32,69.61,69.31,69.57,96800.0,49.3631,49.5696,49.356,49.5411,96800.0
2014-10-13 10:35:00,69.56,69.72,69.31,69.49,74900.0,49.534,49.648,49.356,49.4842,74900.0
2014-10-13 10:40:00,69.46,69.46,69.01,69.04,211100.0,49.4628,49.4628,49.1424,49.1637,211100.0
2014-10-13 10:45:00,69.04,69.3,68.94,68.97,131400.0,49.1637,49.3489,49.0925,49.1139,131400.0
2014-10-13 10:50:00,68.95,69.28,68.95,69.28,85900.0,49.0996,49.3346,49.0996,49.3346,85900.0
2014-10-13 10:55:00,69.26,69.34,69.07,69.22,75000.0,49.3204,49.3774,49.1851,49.2919,75000.0
2014-10-13 11:00:00,69.21,69.59,69.11,69.46,100400.0,49.2848,49.5554,49.2136,49.4628,100400.0
2014-10-13 11:05:00,69.44,69.61,69.38,69.48,59200.0,49.4486,49.5696,49.4058,49.4771,59200.0
2014-10-13 11:10:00,69.49,69.68,69.36,69.61,62500.0,49.4842,49.6195,49.3916,49.5696,62500.0
2014-10-13 11:15:00,69.63,69.65,69.25,69.27,79700.0,49.5839,49.5981,49.3133,49.3275,79700.0
2014-10-13 11:20:00,69.26,69.59,69.26,69.54,73400.0,49.3204,49.5554,49.3204,49.5198,73400.0
2014-10-13 11:25:00,69.57,69.6,69.35,69.38,101500.0,49.5411,49.5625,49.3845,49.4058,101500.0
2014-10-13 11:30:00,69.4,69.61,69.4,69.47,105900.0,49.4201,49.5696,49.4201,49.4699,105900.0
2014-10-13 11:35:00,69.49,69.54,69.37,69.39,67600.0,49.4842,49.5198,49.3987,49.413,67600.0
2014-10-13 11:40:00,69.4,69.61,69.35,69.43,68600.0,49.4201,49.5696,49.3845,49.4415,68600.0
2014-10-13 11:45:00,69.45,69.66,69.44,69.57,60900.0,49.4557,49.6052,49.4486,49.5411,60900.0
2014-10-13 11:50:00,69.57,69.7,69.37,69.38,53700.0,49.5411,49.6337,49.3987,49.4058,53700.0
2014-10-13 11:55:00,69.38,69.47,69.28,69.28,60100.0,49.4058,49.4699,49.3346,49.3346,60100.0
2014-10-13 12:00:00,69.28,69.47,69.28,69.42,74100.0,49.3346,49.4699,49.3346,49.4343,74100.0
2014-10-13 12:05:00,69.4,69.42,69.29,69.39,96100.0,49.4201,49.4343,49.3418,49.413,96100.0
2014-10-13 12:10:00,69.4,69.47,69.33,69.41,64200.0,49.4201,49.4699,49.3702,49.4272,64200.0
2014-10-13 12:15:00,69.41,69.52,69.33,69.48,54400.0,49.4272,49.5055,49.3702,49.4771,54400.0
2014-10-13 12:20:00,69.47,69.53,69.41,69.48,51900.0,49.4699,49.5127,49.4272,49.4771,51900.0
2014-10-13 12:25:00,69.48,69.71,69.46,69.7,54300.0,49.4771,49.6408,49.4628,49.6337,54300.0
2014-10-13 12:30:00,69.72,69.87,69.63,69.84,48200.0,49.648,49.7548,49.5839,49.7334,48200.0
2014-10-13 12:35:00,69.84,69.87,69.61,69.61,49500.0,49.7334,49.7548,49.5696,49.5696,49500.0
2014-10-13 12:40:00,69.62,69.85,69.62,69.76,38700.0,49.5768,49.7405,49.5768,49.6764,38700.0
2014-10-13 12:45:00,69.75,69.81,69.62,69.65,57400.0,49.6693,49.7121,49.5768,49.5981,57400.0
2014-10-13 12:50:00,69.63,69.7,69.53,69.67,29400.0,49.5839,49.6337,49.5127,49.6124,29400.0
2014-10-13 12:55:00,69.66,69.67,69.52,69.58,39600.0,49.6052,49.6124,49.5055,49.5483,39600.0
2014-10-13 13:00:00,69.62,69.68,69.53,69.61,31900.0,49.5768,49.6195,49.5127,49.5696,31900.0
2014-10-13 13:05:00,69.61,69.84,69.6,69.81,49400.0,49.5696,49.7334,49.5625,49.7121,49400.0
2014-10-13 13:10:00,69.83,69.84,69.6,69.73,39300.0,49.7263,49.7334,49.5625,49.6551,39300.0
2014-10-13 13:15:00,69.71,69.75,69.46,69.62,39300.0,49.6408,49.6693,49.4628,49.5768,39300.0
2014-10-13 13:20:00,69.62,69.8,69.61,69.73,41100.0,49.5768,49.7049,49.5696,49.6551,41100.0
2014-10-13 13:25:00,69.72,69.97,69.71,69.95,55600.0,49.648,49.826,49.6408,49.8117,55600.0
2014-10-13 13:30:00,69.95,69.98,69.82,69.91,48400.0,49.8117,49.8331,49.7192,49.7833,48400.0
2014-10-13 13:35:00,69.91,69.99,69.81,69.82,55200.0,49.7833,49.8402,49.7121,49.7192,55200.0
2014-10-13 13:40:00,69.81,69.89,69.73,69.74,43000.0,49.7121,49.769,49.6551,49.6622,43000.0
2014-10-13 13:45:00,69.76,69.81,69.59,69.65,44400.0,49.6764,49.7121,49.5554,49.5981,44400.0
2014-10-13 13:50:00,69.65,69.73,69.54,69.67,26500.0,49.5981,49.6551,49.5198,49.6124,26500.0
2014-10-13 13:55:00,69.66,69.66,69.43,69.62,41000.0,49.6052,49.6052,49.4415,49.5768,41000.0
2014-10-13 14:00:00,69.63,69.63,69.34,69.44,52400.0,49.5839,49.5839,49.3774,49.4486,52400.0
2014-10-13 14:05:00,69.43,69.54,69.39,69.53,67700.0,49.4415,49.5198,49.413,49.5127,67700.0
2014-10-13 14:10:00,69.53,69.56,69.39,69.43,41200.0,49.5127,49.534,49.413,49.4415,41200.0
2014-10-13 14:15:00,69.45,69.6,69.44,69.45,91100.0,49.4557,49.5625,49.4486,49.4557,91100.0
2014-10-13 14:20:00,69.44,69.61,69.4,69.58,56300.0,49.4486,49.5696,49.4201,49.5483,56300.0
2014-10-13 14:25:00,69.58,69.71,69.56,69.67,43700.0,49.5483,49.6408,49.534,49.6124,43700.0
2014-10-13 14:30:00,69.7,69.7,69.42,69.44,45600.0,49.6337,49.6337,49.4343,49.4486,45600.0
2014-10-13 14:35:00,69.45,69.51,69.34,69.45,54500.0,49.4557,49.4984,49.3774,49.4557,54500.0
2014-10-13 14:40:00,69.45,69.5,69.33,69.42,60800.0,49.4557,49.4913,49.3702,49.4343,60800.0
2014-10-13 14:45:00,69.4,69.4,69.24,69.24,48200.0,49.4201,49.4201,49.3062,49.3062,48200.0
2014-10-13 14:50:00,69.26,69.33,69.17,69.17,59400.0,49.3204,49.3702,49.2563,49.2563,59400.0
2014-10-13 14:55:00,69.17,69.19,69.09,69.11,58900.0,49.2563,49.2705,49.1993,49.2136,58900.0
2014-10-13 15:00:00,69.11,69.26,69.11,69.15,77700.0,49.2136,49.3204,49.2136,49.2421,77700.0
2014-10-13 15:05:00,69.16,69.16,69.03,69.03,47200.0,49.2492,49.2492,49.1566,49.1566,47200.0
2014-10-13 15:10:00,69.03,69.22,69.01,69.2,67100.0,49.1566,49.2919,49.1424,49.2777,67100.0
2014-10-13 15:15:00,69.19,69.2,69.01,69.02,52900.0,49.2705,49.2777,49.1424,49.1495,52900.0
2014-10-13 15:20:00,69.01,69.03,68.71,68.78,200900.0,49.1424,49.1566,48.9287,48.9786,200900.0
2014-10-13 15:25:00,68.78,68.84,68.7,68.75,104300.0,48.9786,49.0213,48.9216,48.9572,104300.0
2014-10-13 15:30:00,68.75,68.75,68.22,68.47,229300.0,48.9572,48.9572,48.5798,48.7578,229300.0
2014-10-13 15:35:00,68.48,68.55,68.33,68.37,113700.0,48.765,48.8148,48.6581,48.6866,113700.0
2014-10-13 15:40:00,68.36,68.46,68.12,68.12,147800.0,48.6795,48.7507,48.5086,48.5086,147800.0
2014-10-13 15:45:00,68.12,68.22,68.0,68.13,370800.0,48.5086,48.5798,48.4231,48.5157,370800.0
2014-10-13 15:50:00,68.13,68.24,68.0,68.06,292400.0,48.5157,48.594,48.4231,48.4659,292400.0
2014-10-13 15:55:00,68.06,68.19,68.04,68.08,511300.0,48.4659,48.5584,48.4516,48.4801,511300.0
2014-10-14 09:30:00,68.27,68.38,68.03,68.38,287200.0,48.6154,48.6937,48.4445,48.6937,287200.0
2014-10-14 09:35:00,68.34,68.37,68.18,68.3,118700.0,48.6653,48.6866,48.5513,48.6368,118700.0
2014-10-14 09:40:00,68.29,68.58,68.19,68.33,165500.0,48.6297,48.8362,48.5584,48.6581,165500.0
2014-10-14 09:45:00,68.33,68.35,67.89,67.91,157500.0,48.6581,48.6724,48.3448,48.3591,157500.0
2014-10-14 09:50:00,67.91,68.04,67.6,67.65,144800.0,48.3591,48.4516,48.1383,48.1739,144800.0
2014-10-14 09:55:00,67.62,67.66,67.21,67.33,226700.0,48.1525,48.181,47.8606,47.946,226700.0
2014-10-14 10:00:00,67.36,67.9,67.28,67.84,166100.0,47.9674,48.3519,47.9104,48.3092,166100.0
2014-10-14 10:05:00,67.84,67.9,67.46,67.73,301700.0,48.3092,48.3519,48.0386,48.2309,301700.0
2014-10-14 10:10:00,67.76,67.88,67.61,67.86,148800.0,48.2522,48.3377,48.1454,48.3234,148800.0
2014-10-14 10:15:00,67.86,67.99,67.34,67.38,112900.0,48.3234,48.416,47.9532,47.9816,112900.0
2014-10-14 10:20:00,67.39,67.49,67.23,67.24,80700.0,47.9888,48.06,47.8748,47.8819,80700.0
2014-10-14 10:25:00,67.25,67.62,67.25,67.45,65500.0,47.8891,48.1525,47.8891,48.0315,65500.0
2014-10-14 10:30:00,67.45,67.49,67.22,67.27,102400.0,48.0315,48.06,47.8677,47.9033,102400.0
2014-10-14 10:35:00,67.26,67.4,67.02,67.11,186200.0,47.8962,47.9959,47.7253,47.7894,186200.0
2014-10-14 10:40:00,67.13,67.24,66.87,66.98,170200.0,47.8036,47.8819,47.6185,47.6968,170200.0
2014-10-14 10:45:00,66.96,67.51,66.95,67.5,99600.0,47.6826,48.0742,47.6754,48.0671,99600.0
2014-10-14 10:50:00,67.51,67.99,67.51,67.77,106500.0,48.0742,48.416,48.0742,48.2594,106500.0
2014-10-14 10:55:00,67.73,67.91,67.41,67.56,83600.0,48.2309,48.3591,48.003,48.1098,83600.0
2014-10-14 11:00:00,67.55,67.94,67.52,67.68,135800.0,48.1027,48.3804,48.0813,48.1953,135800.0
2014-10-14 11:05:00,67.68,67.91,67.63,67.7,132800.0,48.1953,48.3591,48.1597,48.2095,132800.0
2014-10-14 11:10:00,67.69,67.9,67.69,67.88,94700.0,48.2024,48.3519,48.2024,48.3377,94700.0
2014-10-14 11:15:00,67.88,68.18,67.85,67.92,115300.0,48.3377,48.5513,48.3163,48.3662,115300.0
2014-10-14 11:20:00,67.91,67.91,67.72,67.74,153500.0,48.3591,48.3591,48.2238,48.238,153500.0
2014-10-14 11:25:00,67.75,67.98,67.73,67.86,128400.0,48.2451,48.4089,48.2309,48.3234,128400.0
2014-10-14 11:30:00,67.86,67.94,67.78,67.86,84400.0,48.3234,48.3804,48.2665,48.3234,84400.0
2014-10-14 11:35:00,67.85,68.09,67.82,67.96,134700.0,48.3163,48.4872,48.295,48.3947,134700.0
2014-10-14 11:40:00,67.97,68.25,67.97,68.19,212000.0,48.4018,48.6012,48.4018,48.5584,212000.0
2014-10-14 11:45:00,68.19,68.46,68.18,68.43,126800.0,48.5584,48.7507,48.5513,48.7293,126800.0
2014-10-14 11:50:00,68.42,68.58,68.37,68.57,79400.0,48.7222,48.8362,48.6866,48.829,79400.0
2014-10-14 11:55:00,68.55,68.62,68.21,68.3,93800.0,48.8148,48.8646,48.5727,48.6368,93800.0
2014-10-14 12:00:00,68.3,68.33,68.1,68.25,84500.0,48.6368,48.6581,48.4944,48.6012,84500.0
2014-10-14 12:05:00,68.26,68.43,68.25,68.39,95100.0,48.6083,48.7293,48.6012,48.7009,95100.0
2014-10-14 12:10:00,68.4,68.41,68.19,68.22,102000.0,48.708,48.7151,48.5584,48.5798,102000.0
2014-10-14 12:15:00,68.22,68.27,68.02,68.07,70000.0,48.5798,48.6154,48.4374,48.473,70000.0
2014-10-14 12:20:00,68.05,68.12,67.96,68.0,72900.0,48.4587,48.5086,48.3947,48.4231,72900.0
2014-10-14 12:25:00,68.0,68.1,67.8,67.8,77800.0,48.4231,48.4944,48.2807,48.2807,77800.0
2014-10-14 12:30:00,67.81,67.95,67.74,67.95,93900.0,48.2878,48.3875,48.238,48.3875,93900.0
2014-10-14 12:35:00,67.93,67.98,67.78,67.78,91300.0,48.3733,48.4089,48.2665,48.2665,91300.0
2014-10-14 12:40:00,67.78,68.06,67.68,68.06,60100.0,48.2665,48.4659,48.1953,48.4659,60100.0
2014-10-14 12:45:00,68.02,68.22,67.98,68.2,53900.0,48.4374,48.5798,48.4089,48.5656,53900.0
2014-10-14 12:50:00,68.2,68.2,67.88,67.88,58300.0,48.5656,48.5656,48.3377,48.3377,58300.0
2014-10-14 12:55:00,67.88,68.1,67.87,68.03,73700.0,48.3377,48.4944,48.3306,48.4445,73700.0
2014-10-14 13:00:00,68.05,68.21,67.85,68.21,113400.0,48.4587,48.5727,48.3163,48.5727,113400.0
2014-10-14 13:05:00,68.19,68.28,68.14,68.19,33800.0,48.5584,48.6225,48.5228,48.5584,33800.0
2014-10-14 13:10:00,68.21,68.5,68.17,68.49,76200.0,48.5727,48.7792,48.5442,48.7721,76200.0
2014-10-14 13:15:00,68.49,68.59,68.15,68.15,79200.0,48.7721,48.8433,48.53,48.53,79200.0
2014-10-14 13:20:00,68.15,68.15,67.91,67.98,84800.0,48.53,48.53,48.3591,48.4089,84800.0
2014-10-14 13:25:00,67.98,68.22,67.97,68.16,41800.0,48.4089,48.5798,48.4018,48.5371,41800.0
2014-10-14 13:30:00,68.16,68.29,68.13,68.28,40900.0,48.5371,48.6297,48.5157,48.6225,40900.0
2014-10-14 13:35:00,68.31,68.32,68.16,68.24,110000.0,48.6439,48.651,48.5371,48.594,110000.0
2014-10-14 13:40:00,68.24,68.26,68.11,68.11,117800.0,48.594,48.6083,48.5015,48.5015,117800.0
2014-10-14 13:45:00,68.1,68.1,67.85,67.91,145000.0,48.4944,48.4944,48.3163,48.3591,145000.0
2014-10-14 13:50:00,67.9,67.93,67.74,67.82,67000.0,48.3519,48.3733,48.238,48.295,67000.0
2014-10-14 13:55:00,67.82,67.95,67.77,67.9,81200.0,48.295,48.3875,48.2594,48.3519,81200.0
2014-10-14 14:00:00,67.92,67.92,67.56,67.65,245200.0,48.3662,48.3662,48.1098,48.1739,245200.0
2014-10-14 14:05:00,67.66,67.7,67.52,67.62,93700.0,48.181,48.2095,48.0813,48.1525,93700.0
2014-10-14 14:10:00,67.61,67.66,67.56,67.64,85400.0,48.1454,48.181,48.1098,48.1668,85400.0
2014-10-14 14:15:00,67.65,67.7,67.53,67.59,111400.0,48.1739,48.2095,48.0885,48.1312,111400.0
2014-10-14 14:20:00,67.59,67.62,67.3,67.31,147500.0,48.1312,48.1525,47.9247,47.9318,147500.0
2014-10-14 14:25:00,67.31,67.34,67.13,67.13,125000.0,47.9318,47.9532,47.8036,47.8036,125000.0
2014-10-14 14:30:00,67.15,67.17,66.78,66.8,245400.0,47.8179,47.8321,47.5544,47.5686,245400.0
2014-10-14 14:35:00,66.81,66.93,66.8,66.93,169800.0,47.5757,47.6612,47.5686,47.6612,169800.0
2014-10-14 14:40:00,66.93,67.15,66.88,67.15,174900.0,47.6612,47.8179,47.6256,47.8179,174900.0
2014-10-14 14:45:00,67.14,67.39,67.12,67.37,152800.0,47.8107,47.9888,47.7965,47.9745,152800.0
2014-10-14 14:50:00,67.37,67.43,66.84,66.91,135600.0,47.9745,48.0172,47.5971,47.647,135600.0
2014-10-14 14:55:00,66.91,66.94,66.79,66.84,168000.0,47.647,47.6683,47.5615,47.5971,168000.0
2014-10-14 15:00:00,66.85,66.97,66.78,66.81,174400.0,47.6042,47.6897,47.5544,47.5757,174400.0
2014-10-14 15:05:00,66.81,66.84,66.41,66.5,228400.0,47.5757,47.5971,47.2909,47.355,228400.0
2014-10-14 15:10:00,66.51,66.69,66.46,66.66,173400.0,47.3621,47.4903,47.3265,47.4689,173400.0
2014-10-14 15:15:00,66.66,66.67,66.3,66.3,160100.0,47.4689,47.476,47.2126,47.2126,160100.0
2014-10-14 15:20:00,66.31,66.32,65.91,65.95,259200.0,47.2197,47.2268,46.9348,46.9633,259200.0
2014-10-14 15:25:00,65.95,66.39,65.95,66.36,201100.0,46.9633,47.2767,46.9633,47.2553,201100.0
2014-10-14 15:30:00,66.33,66.37,66.02,66.1,181700.0,47.2339,47.2624,47.0132,47.0701,181700.0
2014-10-14 15:35:00,66.1,66.4,66.04,66.39,178200.0,47.0701,47.2838,47.0274,47.2767,178200.0
2014-10-14 15:40:00,66.39,66.47,66.14,66.16,255500.0,47.2767,47.3336,47.0986,47.1129,255500.0
2014-10-14 15:45:00,66.16,66.24,66.11,66.15,310700.0,47.1129,47.1698,47.0773,47.1058,310700.0
2014-10-14 15:50:00,66.15,66.33,66.14,66.18,310900.0,47.1058,47.2339,47.0986,47.1271,310900.0
2014-10-14 15:55:00,66.17,66.25,66.1,66.21,575200.0,47.12,47.177,47.0701,47.1485,575200.0
2014-10-15 09:30:00,63.79,64.29,63.56,64.27,127000.0,45.4252,45.7812,45.2614,45.767,127000.0
2014-10-15 09:35:00,64.24,65.14,63.76,64.33,868500.0,45.7456,46.3865,45.4038,45.8097,868500.0
2014-10-15 09:40:00,64.25,64.32,63.63,64.19,435000.0,45.7528,45.8026,45.3112,45.71,435000.0
2014-10-15 09:45:00,64.24,64.86,64.19,64.62,336100.0,45.7456,46.1871,45.71,46.0162,336100.0
2014-10-15 09:50:00,64.6,65.53,64.54,65.4,257800.0,46.002,46.6642,45.9593,46.5717,257800.0
2014-10-15 09:55:00,65.42,65.56,65.14,65.24,329800.0,46.5859,46.6856,46.3865,46.4577,329800.0
2014-10-15 10:00:00,65.24,65.86,65.2,65.43,308800.0,46.4577,46.8992,46.4293,46.593,308800.0
2014-10-15 10:05:00,65.47,65.73,65.27,65.59,188300.0,46.6215,46.8067,46.4791,46.707,188300.0
2014-10-15 10:10:00,65.57,65.98,65.55,65.89,181600.0,46.6927,46.9847,46.6785,46.9206,181600.0
2014-10-15 10:15:00,65.89,65.9,65.18,65.34,190300.0,46.9206,46.9277,46.415,46.5289,190300.0
2014-10-15 10:20:00,65.37,65.45,65.02,65.3,193900.0,46.5503,46.6073,46.3011,46.5005,193900.0
2014-10-15 10:25:00,65.33,65.34,65.0,65.06,271100.0,46.5218,46.5289,46.2868,46.3296,271100.0
2014-10-15 10:30:00,65.08,65.09,64.65,64.77,227800.0,46.3438,46.3509,46.0376,46.123,227800.0
2014-10-15 10:35:00,64.78,65.06,64.7,64.85,164000.0,46.1302,46.3296,46.0732,46.18,164000.0
2014-10-15 10:40:00,64.83,65.09,64.51,64.57,170600.0,46.1658,46.3509,45.9379,45.9806,170600.0
2014-10-15 10:45:00,64.58,64.65,64.34,64.64,148300.0,45.9877,46.0376,45.8168,46.0305,148300.0
2014-10-15 10:50:00,64.65,65.07,64.61,64.88,187700.0,46.0376,46.3367,46.0091,46.2014,187700.0
2014-10-15 10:55:00,64.87,65.1,64.73,65.07,113500.0,46.1943,46.358,46.0946,46.3367,113500.0
2014-10-15 11:00:00,65.07,65.13,64.65,64.95,173500.0,46.3367,46.3794,46.0376,46.2512,173500.0
2014-10-15 11:05:00,64.96,65.27,64.94,65.23,101400.0,46.2583,46.4791,46.2441,46.4506,101400.0
2014-10-15 11:10:00,65.24,65.42,65.13,65.41,116200.0,46.4577,46.5859,46.3794,46.5788,116200.0
2014-10-15 11:15:00,65.4,65.58,65.24,65.55,153600.0,46.5717,46.6999,46.4577,46.6785,153600.0
2014-10-15 11:20:00,65.54,65.54,65.16,65.39,143500.0,46.6714,46.6714,46.4008,46.5646,143500.0
2014-10-15 11:25:00,65.42,65.44,65.08,65.15,98900.0,46.5859,46.6002,46.3438,46.3936,98900.0
2014-10-15 11:30:00,65.15,65.37,64.87,65.05,138500.0,46.3936,46.5503,46.1943,46.3224,138500.0
2014-10-15 11:35:00,65.06,65.32,65.02,65.22,99700.0,46.3296,46.5147,46.3011,46.4435,99700.0
2014-10-15 11:40:00,65.2,65.36,65.14,65.19,147800.0,46.4293,46.5432,46.3865,46.4221,147800.0
2014-10-15 11:45:00,65.17,65.3,64.86,65.0,93500.0,46.4079,46.5005,46.1871,46.2868,93500.0
2014-10-15 11:50:00,64.96,65.18,64.85,65.11,85000.0,46.2583,46.415,46.18,46.3652,85000.0
2014-10-15 11:55:00,65.11,65.38,65.1,65.28,75400.0,46.3652,46.5574,46.358,46.4862,75400.0
2014-10-15 12:00:00,65.27,65.27,65.02,65.24,84100.0,46.4791,46.4791,46.3011,46.4577,84100.0
2014-10-15 12:05:00,65.22,65.29,64.98,65.02,60600.0,46.4435,46.4933,46.2726,46.3011,60600.0
2014-10-15 12:10:00,65.02,65.03,64.67,64.68,95500.0,46.3011,46.3082,46.0518,46.059,95500.0
2014-10-15 12:15:00,64.69,64.88,64.62,64.75,121200.0,46.0661,46.2014,46.0162,46.1088,121200.0
2014-10-15 12:20:00,64.75,64.97,64.73,64.79,150200.0,46.1088,46.2655,46.0946,46.1373,150200.0
2014-10-15 12:25:00,64.79,64.98,64.77,64.8,64800.0,46.1373,46.2726,46.123,46.1444,64800.0
2014-10-15 12:30:00,64.79,64.88,64.66,64.68,133600.0,46.1373,46.2014,46.0447,46.059,133600.0
2014-10-15 12:35:00,64.67,64.78,64.54,64.65,69300.0,46.0518,46.1302,45.9593,46.0376,69300.0
2014-10-15 12:40:00,64.65,64.65,64.15,64.24,157700.0,46.0376,46.0376,45.6815,45.7456,157700.0
2014-10-15 12:45:00,64.26,64.48,64.2,64.23,173600.0,45.7599,45.9165,45.7171,45.7385,173600.0
2014-10-15 12:50:00,64.23,64.26,64.08,64.23,166400.0,45.7385,45.7599,45.6317,45.7385,166400.0
2014-10-15 12:55:00,64.24,64.29,64.02,64.13,172900.0,45.7456,45.7812,45.589,45.6673,172900.0
2014-10-15 13:00:00,64.12,64.27,64.09,64.16,157800.0,45.6602,45.767,45.6388,45.6887,157800.0
2014-10-15 13:05:00,64.17,64.34,64.05,64.17,128900.0,45.6958,45.8168,45.6103,45.6958,128900.0
2014-10-15 13:10:00,64.17,64.25,63.91,63.96,137700.0,45.6958,45.7528,45.5106,45.5462,137700.0
2014-10-15 13:15:00,63.96,64.05,63.8,63.9,112200.0,45.5462,45.6103,45.4323,45.5035,112200.0
2014-10-15 13:20:00,63.89,63.98,63.64,63.84,152400.0,45.4964,45.5605,45.3184,45.4608,152400.0
2014-10-15 13:25:00,63.84,63.9,63.6,63.73,120400.0,45.4608,45.5035,45.2899,45.3825,120400.0
2014-10-15 13:30:00,63.74,64.04,63.71,63.96,110800.0,45.3896,45.6032,45.3682,45.5462,110800.0
2014-10-15 13:35:00,63.97,63.97,63.59,63.82,97100.0,45.5534,45.5534,45.2828,45.4465,97100.0
2014-10-15 13:40:00,63.81,64.08,63.73,63.95,124900.0,45.4394,45.6317,45.3825,45.5391,124900.0
2014-10-15 13:45:00,63.96,64.35,63.89,64.35,130100.0,45.5462,45.824,45.4964,45.824,130100.0
2014-10-15 13:50:00,64.35,64.49,64.2,64.38,94600.0,45.824,45.9237,45.7171,45.8453,94600.0
2014-10-15 13:55:00,64.38,64.56,64.31,64.34,109300.0,45.8453,45.9735,45.7955,45.8168,109300.0
2014-10-15 14:00:00,64.36,64.36,64.05,64.1,91400.0,45.8311,45.8311,45.6103,45.6459,91400.0
2014-10-15 14:05:00,64.1,64.51,64.09,64.38,89000.0,45.6459,45.9379,45.6388,45.8453,89000.0
2014-10-15 14:10:00,64.38,64.57,64.35,64.48,123800.0,45.8453,45.9806,45.824,45.9165,123800.0
2014-10-15 14:15:00,64.47,64.91,64.47,64.77,150600.0,45.9094,46.2227,45.9094,46.123,150600.0
2014-10-15 14:20:00,64.74,64.86,64.59,64.59,121600.0,46.1017,46.1871,45.9949,45.9949,121600.0
2014-10-15 14:25:00,64.58,64.76,64.43,64.69,113400.0,45.9877,46.1159,45.8809,46.0661,113400.0
2014-10-15 14:30:00,64.7,64.83,64.51,64.83,111400.0,46.0732,46.1658,45.9379,46.1658,111400.0
2014-10-15 14:35:00,64.81,65.13,64.79,65.13,124300.0,46.1515,46.3794,46.1373,46.3794,124300.0
2014-10-15 14:40:00,65.12,65.17,64.8,64.92,86900.0,46.3723,46.4079,46.1444,46.2299,86900.0
2014-10-15 14:45:00,64.92,65.02,64.81,64.97,183600.0,46.2299,46.3011,46.1515,46.2655,183600.0
2014-10-15 14:50:00,64.94,65.27,64.94,65.12,143600.0,46.2441,46.4791,46.2441,46.3723,143600.0
2014-10-15 14:55:00,65.12,65.27,65.03,65.27,160800.0,46.3723,46.4791,46.3082,46.4791,160800.0
2014-10-15 15:00:00,65.28,65.39,65.12,65.26,163400.0,46.4862,46.5646,46.3723,46.472,163400.0
2014-10-15 15:05:00,65.25,65.54,65.2,65.41,188000.0,46.4649,46.6714,46.4293,46.5788,188000.0
2014-10-15 15:10:00,65.4,65.66,65.38,65.52,123600.0,46.5717,46.7568,46.5574,46.6571,123600.0
2014-10-15 15:15:00,65.5,65.5,65.12,65.28,236900.0,46.6429,46.6429,46.3723,46.4862,236900.0
2014-10-15 15:20:00,65.29,65.44,65.19,65.38,128000.0,46.4933,46.6002,46.4221,46.5574,128000.0
2014-10-15 15:25:00,65.39,65.86,65.35,65.85,140500.0,46.5646,46.8992,46.5361,46.8921,140500.0
2014-10-15 15:30:00,65.85,65.96,65.56,65.75,168000.0,46.8921,46.9705,46.6856,46.8209,168000.0
2014-10-15 15:35:00,65.75,66.09,65.59,65.93,271200.0,46.8209,47.063,46.707,46.9491,271200.0
2014-10-15 15:40:00,65.91,66.35,65.89,66.27,294500.0,46.9348,47.2482,46.9206,47.1912,294500.0
2014-10-15 15:45:00,66.26,66.28,65.98,66.06,305900.0,47.1841,47.1983,46.9847,47.0417,305900.0
2014-10-15 15:50:00,66.06,66.29,65.88,66.28,347000.0,47.0417,47.2054,46.9135,47.1983,347000.0
2014-10-15 15:55:00,66.27,66.34,66.18,66.24,383000.0,47.1912,47.2411,47.1271,47.1698,383000.0
2014-10-16 09:30:00,64.96,65.4,64.89,65.31,317600.0,46.2583,46.5717,46.2085,46.5076,317600.0
2014-10-16 09:35:00,65.34,65.75,65.19,65.41,115600.0,46.5289,46.8209,46.4221,46.5788,115600.0
2014-10-16 09:40:00,65.43,65.53,65.23,65.43,161100.0,46.593,46.6642,46.4506,46.593,161100.0
2014-10-16 09:45:00,65.43,65.93,65.34,65.9,156200.0,46.593,46.9491,46.5289,46.9277,156200.0
2014-10-16 09:50:00,65.9,66.04,65.47,65.56,158400.0,46.9277,47.0274,46.6215,46.6856,158400.0
2014-10-16 09:55:00,65.56,65.79,65.32,65.76,217800.0,46.6856,46.8494,46.5147,46.828,217800.0
2014-10-16 10:00:00,65.79,65.79,65.28,65.39,203100.0,46.8494,46.8494,46.4862,46.5646,203100.0
2014-10-16 10:05:00,65.42,65.67,65.33,65.59,296900.0,46.5859,46.7639,46.5218,46.707,296900.0
2014-10-16 10:10:00,65.61,65.65,65.3,65.31,419300.0,46.7212,46.7497,46.5005,46.5076,419300.0
2014-10-16 10:15:00,65.33,65.43,65.19,65.43,229400.0,46.5218,46.593,46.4221,46.593,229400.0
2014-10-16 10:20:00,65.43,66.12,65.34,65.55,212600.0,46.593,47.0844,46.5289,46.6785,212600.0
2014-10-16 10:25:00,65.62,65.8,65.39,65.54,127800.0,46.7283,46.8565,46.5646,46.6714,127800.0
2014-10-16 10:30:00,65.53,65.75,65.4,65.64,73900.0,46.6642,46.8209,46.5717,46.7426,73900.0
2014-10-16 10:35:00,65.65,65.99,65.58,65.77,196200.0,46.7497,46.9918,46.6999,46.8352,196200.0
2014-10-16 10:40:00,65.74,65.95,65.59,65.87,155900.0,46.8138,46.9633,46.707,46.9064,155900.0
2014-10-16 10:45:00,65.89,66.05,65.76,66.02,170600.0,46.9206,47.0345,46.828,47.0132,170600.0
2014-10-16 10:50:00,65.99,66.23,65.88,66.07,250200.0,46.9918,47.1627,46.9135,47.0488,250200.0
2014-10-16 10:55:00,66.04,66.15,65.89,65.95,86700.0,47.0274,47.1058,46.9206,46.9633,86700.0
2014-10-16 11:00:00,65.97,65.98,65.57,65.64,125700.0,46.9776,46.9847,46.6927,46.7426,125700.0
2014-10-16 11:05:00,65.62,66.0,65.58,65.9,77800.0,46.7283,46.9989,46.6999,46.9277,77800.0
2014-10-16 11:10:00,65.86,65.91,65.63,65.64,106500.0,46.8992,46.9348,46.7355,46.7426,106500.0
2014-10-16 11:15:00,65.67,66.25,65.67,66.1,205500.0,46.7639,47.177,46.7639,47.0701,205500.0
2014-10-16 11:20:00,66.08,66.51,66.05,66.39,165600.0,47.0559,47.3621,47.0345,47.2767,165600.0
2014-10-16 11:25:00,66.39,66.42,66.09,66.26,126800.0,47.2767,47.298,47.063,47.1841,126800.0
2014-10-16 11:30:00,66.26,66.41,65.94,65.99,198000.0,47.1841,47.2909,46.9562,46.9918,198000.0
2014-10-16 11:35:00,66.01,66.21,65.92,65.94,174500.0,47.0061,47.1485,46.942,46.9562,174500.0
2014-10-16 11:40:00,65.92,66.24,65.89,66.07,106200.0,46.942,47.1698,46.9206,47.0488,106200.0
2014-10-16 11:45:00,66.07,66.09,65.66,65.72,127000.0,47.0488,47.063,46.7568,46.7995,127000.0
2014-10-16 11:50:00,65.71,66.02,65.69,65.81,101400.0,46.7924,47.0132,46.7782,46.8636,101400.0
2014-10-16 11:55:00,65.8,65.96,65.75,65.87,121500.0,46.8565,46.9705,46.8209,46.9064,121500.0
2014-10-16 12:00:00,65.87,65.96,65.7,65.96,165600.0,46.9064,46.9705,46.7853,46.9705,165600.0
2014-10-16 12:05:00,65.97,66.14,65.93,65.95,115400.0,46.9776,47.0986,46.9491,46.9633,115400.0
2014-10-16 12:10:00,65.95,66.22,65.86,66.16,134400.0,46.9633,47.1556,46.8992,47.1129,134400.0
2014-10-16 12:15:00,66.17,66.24,65.87,66.21,96800.0,47.12,47.1698,46.9064,47.1485,96800.0
2014-10-16 12:20:00,66.21,66.5,66.21,66.41,116500.0,47.1485,47.355,47.1485,47.2909,116500.0
2014-10-16 12:25:00,66.41,66.42,66.14,66.22,113200.0,47.2909,47.298,47.0986,47.1556,113200.0
2014-10-16 12:30:00,66.22,66.33,66.14,66.28,82100.0,47.1556,47.2339,47.0986,47.1983,82100.0
2014-10-16 12:35:00,66.29,66.39,66.14,66.29,110000.0,47.2054,47.2767,47.0986,47.2054,110000.0
2014-10-16 12:40:00,66.3,66.4,66.17,66.34,95200.0,47.2126,47.2838,47.12,47.2411,95200.0
2014-10-16 12:45:00,66.34,66.52,66.24,66.51,94400.0,47.2411,47.3692,47.1698,47.3621,94400.0
2014-10-16 12:50:00,66.52,66.65,66.47,66.59,95100.0,47.3692,47.4618,47.3336,47.4191,95100.0
2014-10-16 12:55:00,66.58,66.92,66.57,66.84,117800.0,47.412,47.6541,47.4048,47.5971,117800.0
2014-10-16 13:00:00,66.85,67.14,66.84,66.97,204200.0,47.6042,47.8107,47.5971,47.6897,204200.0
2014-10-16 13:05:00,66.97,67.11,66.85,67.04,110000.0,47.6897,47.7894,47.6042,47.7395,110000.0
2014-10-16 13:10:00,67.04,67.08,66.82,66.99,96300.0,47.7395,47.768,47.5829,47.7039,96300.0
2014-10-16 13:15:00,66.97,67.07,66.82,66.93,87600.0,47.6897,47.7609,47.5829,47.6612,87600.0
2014-10-16 13:20:00,66.91,67.12,66.77,67.06,120100.0,47.647,47.7965,47.5473,47.7538,120100.0
2014-10-16 13:25:00,67.08,67.29,66.97,67.03,106800.0,47.768,47.9176,47.6897,47.7324,106800.0
2014-10-16 13:30:00,67.01,67.04,66.87,66.95,125400.0,47.7182,47.7395,47.6185,47.6754,125400.0
2014-10-16 13:35:00,66.97,67.26,66.91,67.21,117400.0,47.6897,47.8962,47.647,47.8606,117400.0
2014-10-16 13:40:00,67.22,67.37,67.2,67.26,110500.0,47.8677,47.9745,47.8535,47.8962,110500.0
2014-10-16 13:45:00,67.28,67.33,67.04,67.1,108100.0,47.9104,47.946,47.7395,47.7823,108100.0
2014-10-16 13:50:00,67.09,67.12,66.76,66.97,80100.0,47.7751,47.7965,47.5401,47.6897,80100.0
2014-10-16 13:55:00,66.99,66.99,66.63,66.77,95600.0,47.7039,47.7039,47.4476,47.5473,95600.0
2014-10-16 14:00:00,66.76,67.01,66.55,67.01,78800.0,47.5401,47.7182,47.3906,47.7182,78800.0
2014-10-16 14:05:00,67.0,67.14,66.96,67.06,74600.0,47.711,47.8107,47.6826,47.7538,74600.0
2014-10-16 14:10:00,67.07,67.1,66.65,66.66,93900.0,47.7609,47.7823,47.4618,47.4689,93900.0
2014-10-16 14:15:00,66.66,66.7,66.51,66.59,72400.0,47.4689,47.4974,47.3621,47.4191,72400.0
2014-10-16 14:20:00,66.57,66.62,66.4,66.58,94100.0,47.4048,47.4404,47.2838,47.412,94100.0
2014-10-16 14:25:00,66.58,66.84,66.56,66.84,85400.0,47.412,47.5971,47.3977,47.5971,85400.0
2014-10-16 14:30:00,66.85,67.05,66.76,66.91,113600.0,47.6042,47.7466,47.5401,47.647,113600.0
2014-10-16 14:35:00,66.93,67.13,66.81,67.13,83200.0,47.6612,47.8036,47.5757,47.8036,83200.0
2014-10-16 14:40:00,67.1,67.1,66.85,66.97,89400.0,47.7823,47.7823,47.6042,47.6897,89400.0
2014-10-16 14:45:00,66.98,67.06,66.64,66.64,118700.0,47.6968,47.7538,47.4547,47.4547,118700.0
2014-10-16 14:50:00,66.66,66.92,66.6,66.87,90300.0,47.4689,47.6541,47.4262,47.6185,90300.0
2014-10-16 14:55:00,66.9,67.02,66.82,66.87,102100.0,47.6398,47.7253,47.5829,47.6185,102100.0
2014-10-16 15:00:00,66.87,67.05,66.66,66.66,108100.0,47.6185,47.7466,47.4689,47.4689,108100.0
2014-10-16 15:05:00,66.68,66.95,66.62,66.86,94500.0,47.4832,47.6754,47.4404,47.6113,94500.0
2014-10-16 15:10:00,66.86,67.18,66.8,67.15,82700.0,47.6113,47.8392,47.5686,47.8179,82700.0
2014-10-16 15:15:00,67.17,67.28,66.98,66.99,109900.0,47.8321,47.9104,47.6968,47.7039,109900.0
2014-10-16 15:20:00,67.0,67.17,66.96,67.11,112600.0,47.711,47.8321,47.6826,47.7894,112600.0
2014-10-16 15:25:00,67.1,67.16,66.97,67.13,99200.0,47.7823,47.825,47.6897,47.8036,99200.0
2014-10-16 15:30:00,67.12,67.16,66.96,67.02,112400.0,47.7965,47.825,47.6826,47.7253,112400.0
2014-10-16 15:35:00,67.02,67.07,66.83,66.88,132900.0,47.7253,47.7609,47.59,47.6256,132900.0
2014-10-16 15:40:00,66.88,67.09,66.87,67.08,156500.0,47.6256,47.7751,47.6185,47.768,156500.0
2014-10-16 15:45:00,67.1,67.16,66.97,67.0,189400.0,47.7823,47.825,47.6897,47.711,189400.0
2014-10-16 15:50:00,67.0,67.21,67.0,67.06,191100.0,47.711,47.8606,47.711,47.7538,191100.0
2014-10-16 15:55:00,67.06,67.06,66.83,66.9,451700.0,47.7538,47.7538,47.59,47.6398,451700.0
2014-10-17 09:30:00,67.96,68.59,67.93,68.58,600800.0,48.3947,48.8433,48.3733,48.8362,600800.0
2014-10-17 09:35:00,68.56,68.82,68.47,68.8,227000.0,48.8219,49.0071,48.7578,48.9928,227000.0
2014-10-17 09:40:00,68.79,68.99,68.64,68.93,226600.0,48.9857,49.1281,48.8789,49.0854,226600.0
2014-10-17 09:45:00,68.96,68.99,68.74,68.98,126900.0,49.1068,49.1281,48.9501,49.121,126900.0
2014-10-17 09:50:00,68.98,69.11,68.87,69.03,166300.0,49.121,49.2136,49.0427,49.1566,166300.0
2014-10-17 09:55:00,69.05,69.37,69.05,69.08,192700.0,49.1709,49.3987,49.1709,49.1922,192700.0
2014-10-17 10:00:00,69.08,69.4,68.89,69.29,207300.0,49.1922,49.4201,49.0569,49.3418,207300.0
2014-10-17 10:05:00,69.31,69.43,69.18,69.18,118800.0,49.356,49.4415,49.2634,49.2634,118800.0
2014-10-17 10:10:00,69.18,69.43,69.12,69.31,163800.0,49.2634,49.4415,49.2207,49.356,163800.0
2014-10-17 10:15:00,69.31,69.5,69.1,69.4,147000.0,49.356,49.4913,49.2065,49.4201,147000.0
2014-10-17 10:20:00,69.42,69.45,69.22,69.24,109500.0,49.4343,49.4557,49.2919,49.3062,109500.0
2014-10-17 10:25:00,69.25,69.27,69.07,69.13,92600.0,49.3133,49.3275,49.1851,49.2278,92600.0
2014-10-17 10:30:00,69.14,69.23,69.08,69.17,95700.0,49.2349,49.299,49.1922,49.2563,95700.0
2014-10-17 10:35:00,69.18,69.4,69.15,69.31,130500.0,49.2634,49.4201,49.2421,49.356,130500.0
2014-10-17 10:40:00,69.32,69.47,69.26,69.36,135900.0,49.3631,49.4699,49.3204,49.3916,135900.0
2014-10-17 10:45:00,69.38,69.72,69.38,69.67,222900.0,49.4058,49.648,49.4058,49.6124,222900.0
2014-10-17 10:50:00,69.68,69.88,69.65,69.65,213800.0,49.6195,49.7619,49.5981,49.5981,213800.0
2014-10-17 10:55:00,69.63,69.73,69.55,69.66,134400.0,49.5839,49.6551,49.5269,49.6052,134400.0
2014-10-17 11:00:00,69.67,69.9,69.62,69.73,157500.0,49.6124,49.7761,49.5768,49.6551,157500.0
2014-10-17 11:05:00,69.74,69.87,69.56,69.78,145800.0,49.6622,49.7548,49.534,49.6907,145800.0
2014-10-17 11:10:00,69.77,69.93,69.7,69.83,150800.0,49.6836,49.7975,49.6337,49.7263,150800.0
2014-10-17 11:15:00,69.82,69.87,69.7,69.8,135300.0,49.7192,49.7548,49.6337,49.7049,135300.0
2014-10-17 11:20:00,69.8,70.02,69.54,69.6,197800.0,49.7049,49.8616,49.5198,49.5625,197800.0
2014-10-17 11:25:00,69.6,69.61,69.44,69.49,60800.0,49.5625,49.5696,49.4486,49.4842,60800.0
2014-10-17 11:30:00,69.48,69.57,69.32,69.45,149400.0,49.4771,49.5411,49.3631,49.4557,149400.0
2014-10-17 11:35:00,69.44,69.47,69.26,69.39,59600.0,49.4486,49.4699,49.3204,49.413,59600.0
2014-10-17 11:40:00,69.39,69.5,69.36,69.47,52300.0,49.413,49.4913,49.3916,49.4699,52300.0
2014-10-17 11:45:00,69.47,69.58,69.39,69.4,73300.0,49.4699,49.5483,49.413,49.4201,73300.0
2014-10-17 11:50:00,69.39,69.54,69.37,69.38,62700.0,49.413,49.5198,49.3987,49.4058,62700.0
2014-10-17 11:55:00,69.36,69.4,69.26,69.29,77700.0,49.3916,49.4201,49.3204,49.3418,77700.0
2014-10-17 12:00:00,69.29,69.5,69.23,69.43,85900.0,49.3418,49.4913,49.299,49.4415,85900.0
2014-10-17 12:05:00,69.41,69.48,69.31,69.43,63100.0,49.4272,49.4771,49.356,49.4415,63100.0
2014-10-17 12:10:00,69.43,69.43,69.19,69.22,87300.0,49.4415,49.4415,49.2705,49.2919,87300.0
2014-10-17 12:15:00,69.22,69.23,69.03,69.03,100100.0,49.2919,49.299,49.1566,49.1566,100100.0
2014-10-17 12:20:00,69.02,69.07,68.64,68.75,280100.0,49.1495,49.1851,48.8789,48.9572,280100.0
2014-10-17 12:25:00,68.75,68.87,68.7,68.74,77900.0,48.9572,49.0427,48.9216,48.9501,77900.0
2014-10-17 12:30:00,68.73,68.8,68.61,68.64,104300.0,48.943,48.9928,48.8575,48.8789,104300.0
2014-10-17 12:35:00,68.67,68.8,68.49,68.5,129100.0,48.9003,48.9928,48.7721,48.7792,129100.0
2014-10-17 12:40:00,68.49,68.49,68.32,68.36,133100.0,48.7721,48.7721,48.651,48.6795,133100.0
2014-10-17 12:45:00,68.34,68.42,68.17,68.18,132800.0,48.6653,48.7222,48.5442,48.5513,132800.0
2014-10-17 12:50:00,68.2,68.21,67.97,68.07,158800.0,48.5656,48.5727,48.4018,48.473,158800.0
2014-10-17 12:55:00,68.07,68.34,68.07,68.28,95500.0,48.473,48.6653,48.473,48.6225,95500.0
2014-10-17 13:00:00,68.28,68.38,68.23,68.24,43700.0,48.6225,48.6937,48.5869,48.594,43700.0
2014-10-17 13:05:00,68.21,68.27,68.06,68.06,38100.0,48.5727,48.6154,48.4659,48.4659,38100.0
2014-10-17 13:10:00,68.04,68.17,68.01,68.15,48600.0,48.4516,48.5442,48.4303,48.53,48600.0
2014-10-17 13:15:00,68.17,68.18,68.0,68.04,32600.0,48.5442,48.5513,48.4231,48.4516,32600.0
2014-10-17 13:20:00,68.02,68.07,67.9,68.02,61800.0,48.4374,48.473,48.3519,48.4374,61800.0
2014-10-17 13:25:00,68.02,68.17,67.99,68.08,49800.0,48.4374,48.5442,48.416,48.4801,49800.0
2014-10-17 13:30:00,68.08,68.17,67.99,68.08,53400.0,48.4801,48.5442,48.416,48.4801,53400.0
2014-10-17 13:35:00,68.09,68.35,68.0,68.32,75400.0,48.4872,48.6724,48.4231,48.651,75400.0
2014-10-17 13:40:00,68.32,68.46,68.25,68.38,75000.0,48.651,48.7507,48.6012,48.6937,75000.0
2014-10-17 13:45:00,68.39,68.43,68.17,68.17,58900.0,48.7009,48.7293,48.5442,48.5442,58900.0
2014-10-17 13:50:00,68.18,68.32,68.17,68.27,52000.0,48.5513,48.651,48.5442,48.6154,52000.0
2014-10-17 13:55:00,68.27,68.34,68.1,68.18,46400.0,48.6154,48.6653,48.4944,48.5513,46400.0
2014-10-17 14:00:00,68.17,68.18,67.82,67.85,68900.0,48.5442,48.5513,48.295,48.3163,68900.0
2014-10-17 14:05:00,67.86,67.9,67.5,67.61,72100.0,48.3234,48.3519,48.0671,48.1454,72100.0
2014-10-17 14:10:00,67.66,67.84,67.58,67.8,45300.0,48.181,48.3092,48.1241,48.2807,45300.0
2014-10-17 14:15:00,67.81,67.86,67.57,67.59,45200.0,48.2878,48.3234,48.1169,48.1312,45200.0
2014-10-17 14:20:00,67.6,67.76,67.6,67.75,77900.0,48.1383,48.2522,48.1383,48.2451,77900.0
2014-10-17 14:25:00,67.75,67.86,67.64,67.83,75800.0,48.2451,48.3234,48.1668,48.3021,75800.0
2014-10-17 14:30:00,67.82,67.96,67.74,67.9,80700.0,48.295,48.3947,48.238,48.3519,80700.0
2014-10-17 14:35:00,67.9,67.92,67.7,67.85,54000.0,48.3519,48.3662,48.2095,48.3163,54000.0
2014-10-17 14:40:00,67.87,68.03,67.82,67.9,51200.0,48.3306,48.4445,48.295,48.3519,51200.0
2014-10-17 14:45:00,67.9,67.95,67.74,67.85,63600.0,48.3519,48.3875,48.238,48.3163,63600.0
2014-10-17 14:50:00,67.86,67.88,67.67,67.75,63900.0,48.3234,48.3377,48.1881,48.2451,63900.0
2014-10-17 14:55:00,67.75,67.9,67.68,67.9,44900.0,48.2451,48.3519,48.1953,48.3519,44900.0
2014-10-17 15:00:00,67.9,67.9,67.6,67.74,95700.0,48.3519,48.3519,48.1383,48.238,95700.0
2014-10-17 15:05:00,67.76,68.02,67.73,67.95,143800.0,48.2522,48.4374,48.2309,48.3875,143800.0
2014-10-17 15:10:00,67.95,68.17,67.9,68.17,100500.0,48.3875,48.5442,48.3519,48.5442,100500.0
2014-10-17 15:15:00,68.17,68.27,68.16,68.22,76500.0,48.5442,48.6154,48.5371,48.5798,76500.0
2014-10-17 15:20:00,68.22,68.25,68.0,68.01,73600.0,48.5798,48.6012,48.4231,48.4303,73600.0
2014-10-17 15:25:00,68.02,68.07,67.92,67.95,95300.0,48.4374,48.473,48.3662,48.3875,95300.0
2014-10-17 15:30:00,67.98,68.12,67.95,68.04,123300.0,48.4089,48.5086,48.3875,48.4516,123300.0
2014-10-17 15:35:00,68.04,68.1,67.96,68.04,109900.0,48.4516,48.4944,48.3947,48.4516,109900.0
2014-10-17 15:40:00,68.05,68.16,67.95,68.14,95300.0,48.4587,48.5371,48.3875,48.5228,95300.0
2014-10-17 15:45:00,68.13,68.22,68.06,68.1,173300.0,48.5157,48.5798,48.4659,48.4944,173300.0
2014-10-17 15:50:00,68.11,68.19,68.02,68.18,183200.0,48.5015,48.5584,48.4374,48.5513,183200.0
2014-10-17 15:55:00,68.18,68.26,68.07,68.07,334200.0,48.5513,48.6083,48.473,48.473,334200.0
2014-10-20 09:30:00,68.18,68.22,67.91,68.11,218000.0,48.5513,48.5798,48.3591,48.5015,218000.0
2014-10-20 09:35:00,68.15,68.49,68.1,68.42,73000.0,48.53,48.7721,48.4944,48.7222,73000.0
2014-10-20 09:40:00,68.44,68.53,68.26,68.31,66000.0,48.7365,48.8006,48.6083,48.6439,66000.0
2014-10-20 09:45:00,68.31,68.33,67.76,67.78,128400.0,48.6439,48.6581,48.2522,48.2665,128400.0
2014-10-20 09:50:00,67.78,67.99,67.78,67.85,73100.0,48.2665,48.416,48.2665,48.3163,73100.0
2014-10-20 09:55:00,67.84,68.07,67.77,67.88,55800.0,48.3092,48.473,48.2594,48.3377,55800.0
2014-10-20 10:00:00,67.92,68.05,67.83,68.05,52900.0,48.3662,48.4587,48.3021,48.4587,52900.0
2014-10-20 10:05:00,68.02,68.03,67.57,67.59,62800.0,48.4374,48.4445,48.1169,48.1312,62800.0
2014-10-20 10:10:00,67.57,67.66,67.42,67.44,84500.0,48.1169,48.181,48.0101,48.0244,84500.0
2014-10-20 10:15:00,67.43,67.68,67.33,67.38,65700.0,48.0172,48.1953,47.946,47.9816,65700.0
2014-10-20 10:20:00,67.39,67.76,67.39,67.76,153500.0,47.9888,48.2522,47.9888,48.2522,153500.0
2014-10-20 10:25:00,67.76,67.86,67.7,67.72,64300.0,48.2522,48.3234,48.2095,48.2238,64300.0
2014-10-20 10:30:00,67.74,67.81,67.61,67.66,63200.0,48.238,48.2878,48.1454,48.181,63200.0
2014-10-20 10:35:00,67.66,67.91,67.66,67.8,82100.0,48.181,48.3591,48.181,48.2807,82100.0
2014-10-20 10:40:00,67.8,67.99,67.7,67.94,74300.0,48.2807,48.416,48.2095,48.3804,74300.0
2014-10-20 10:45:00,67.95,68.07,67.89,67.95,73800.0,48.3875,48.473,48.3448,48.3875,73800.0
2014-10-20 10:50:00,67.96,67.97,67.82,67.85,54700.0,48.3947,48.4018,48.295,48.3163,54700.0
2014-10-20 10:55:00,67.87,67.98,67.78,67.84,43100.0,48.3306,48.4089,48.2665,48.3092,43100.0
2014-10-20 11:00:00,67.83,67.87,67.68,67.78,70200.0,48.3021,48.3306,48.1953,48.2665,70200.0
2014-10-20 11:05:00,67.79,68.09,67.76,68.02,65100.0,48.2736,48.4872,48.2522,48.4374,65100.0
2014-10-20 11:10:00,68.01,68.15,67.85,68.05,74100.0,48.4303,48.53,48.3163,48.4587,74100.0
2014-10-20 11:15:00,68.05,68.16,68.05,68.08,54500.0,48.4587,48.5371,48.4587,48.4801,54500.0
2014-10-20 11:20:00,68.08,68.13,68.0,68.07,56300.0,48.4801,48.5157,48.4231,48.473,56300.0
2014-10-20 11:25:00,68.06,68.23,68.04,68.16,67000.0,48.4659,48.5869,48.4516,48.5371,67000.0
2014-10-20 11:30:00,68.14,68.29,68.1,68.21,98200.0,48.5228,48.6297,48.4944,48.5727,98200.0
2014-10-20 11:35:00,68.21,68.36,68.17,68.26,54400.0,48.5727,48.6795,48.5442,48.6083,54400.0
2014-10-20 11:40:00,68.26,68.45,68.21,68.39,48600.0,48.6083,48.7436,48.5727,48.7009,48600.0
2014-10-20 11:45:00,68.38,68.41,68.27,68.4,65300.0,48.6937,48.7151,48.6154,48.708,65300.0
2014-10-20 11:50:00,68.4,68.42,68.27,68.3,35400.0,48.708,48.7222,48.6154,48.6368,35400.0
2014-10-20 11:55:00,68.3,68.47,68.25,68.43,64800.0,48.6368,48.7578,48.6012,48.7293,64800.0
2014-10-20 12:00:00,68.42,68.49,68.29,68.46,59700.0,48.7222,48.7721,48.6297,48.7507,59700.0
2014-10-20 12:05:00,68.44,68.48,68.3,68.31,46500.0,48.7365,48.765,48.6368,48.6439,46500.0
2014-10-20 12:10:00,68.29,68.42,68.29,68.37,47900.0,48.6297,48.7222,48.6297,48.6866,47900.0
2014-10-20 12:15:00,68.37,68.49,68.3,68.45,37500.0,48.6866,48.7721,48.6368,48.7436,37500.0
2014-10-20 12:20:00,68.45,68.64,68.45,68.62,44000.0,48.7436,48.8789,48.7436,48.8646,44000.0
2014-10-20 12:25:00,68.61,68.63,68.47,68.55,53300.0,48.8575,48.8718,48.7578,48.8148,53300.0
2014-10-20 12:30:00,68.54,68.57,68.37,68.47,68900.0,48.8077,48.829,48.6866,48.7578,68900.0
2014-10-20 12:35:00,68.47,68.55,68.4,68.46,55900.0,48.7578,48.8148,48.708,48.7507,55900.0
2014-10-20 12:40:00,68.47,68.52,68.39,68.39,33900.0,48.7578,48.7934,48.7009,48.7009,33900.0
2014-10-20 12:45:00,68.4,68.46,68.3,68.42,59000.0,48.708,48.7507,48.6368,48.7222,59000.0
2014-10-20 12:50:00,68.42,68.55,68.36,68.54,57800.0,48.7222,48.8148,48.6795,48.8077,57800.0
2014-10-20 12:55:00,68.52,68.52,68.26,68.31,47900.0,48.7934,48.7934,48.6083,48.6439,47900.0
2014-10-20 13:00:00,68.33,68.4,68.28,68.39,39800.0,48.6581,48.708,48.6225,48.7009,39800.0
2014-10-20 13:05:00,68.37,68.57,68.37,68.57,34700.0,48.6866,48.829,48.6866,48.829,34700.0
2014-10-20 13:10:00,68.55,68.57,68.38,68.45,52600.0,48.8148,48.829,48.6937,48.7436,52600.0
2014-10-20 13:15:00,68.44,68.55,68.42,68.49,51500.0,48.7365,48.8148,48.7222,48.7721,51500.0
2014-10-20 13:20:00,68.48,68.54,68.38,68.44,43200.0,48.765,48.8077,48.6937,48.7365,43200.0
2014-10-20 13:25:00,68.44,68.59,68.43,68.53,53400.0,48.7365,48.8433,48.7293,48.8006,53400.0
2014-10-20 13:30:00,68.52,68.53,68.43,68.49,66700.0,48.7934,48.8006,48.7293,48.7721,66700.0
2014-10-20 13:35:00,68.48,68.52,68.43,68.48,43200.0,48.765,48.7934,48.7293,48.765,43200.0
2014-10-20 13:40:00,68.48,68.55,68.45,68.45,42600.0,48.765,48.8148,48.7436,48.7436,42600.0
2014-10-20 13:45:00,68.46,68.49,68.36,68.37,49900.0,48.7507,48.7721,48.6795,48.6866,49900.0
2014-10-20 13:50:00,68.36,68.43,68.35,68.37,32700.0,48.6795,48.7293,48.6724,48.6866,32700.0
2014-10-20 13:55:00,68.37,68.54,68.36,68.49,44400.0,48.6866,48.8077,48.6795,48.7721,44400.0
2014-10-20 14:00:00,68.49,68.7,68.49,68.59,69700.0,48.7721,48.9216,48.7721,48.8433,69700.0
2014-10-20 14:05:00,68.59,68.65,68.51,68.54,44000.0,48.8433,48.886,48.7863,48.8077,44000.0
2014-10-20 14:10:00,68.53,68.75,68.53,68.74,41100.0,48.8006,48.9572,48.8006,48.9501,41100.0
2014-10-20 14:15:00,68.75,68.77,68.55,68.55,35900.0,48.9572,48.9715,48.8148,48.8148,35900.0
2014-10-20 14:20:00,68.57,68.67,68.5,68.5,44800.0,48.829,48.9003,48.7792,48.7792,44800.0
2014-10-20 14:25:00,68.51,68.59,68.48,68.59,49000.0,48.7863,48.8433,48.765,48.8433,49000.0
2014-10-20 14:30:00,68.58,68.67,68.54,68.57,57200.0,48.8362,48.9003,48.8077,48.829,57200.0
2014-10-20 14:35:00,68.58,68.65,68.51,68.63,40100.0,48.8362,48.886,48.7863,48.8718,40100.0
2014-10-20 14:40:00,68.62,68.77,68.59,68.69,82000.0,48.8646,48.9715,48.8433,48.9145,82000.0
2014-10-20 14:45:00,68.68,68.74,68.64,68.74,54600.0,48.9074,48.9501,48.8789,48.9501,54600.0
2014-10-20 14:50:00,68.75,68.76,68.64,68.73,121600.0,48.9572,48.9643,48.8789,48.943,121600.0
2014-10-20 14:55:00,68.72,68.78,68.68,68.78,162000.0,48.9359,48.9786,48.9074,48.9786,162000.0
2014-10-20 15:00:00,68.78,68.84,68.76,68.84,119400.0,48.9786,49.0213,48.9643,49.0213,119400.0
2014-10-20 15:05:00,68.83,68.95,68.81,68.89,97800.0,49.0142,49.0996,48.9999,49.0569,97800.0
2014-10-20 15:10:00,68.89,68.94,68.86,68.92,74900.0,49.0569,49.0925,49.0356,49.0783,74900.0
2014-10-20 15:15:00,68.92,68.96,68.83,68.84,103300.0,49.0783,49.1068,49.0142,49.0213,103300.0
2014-10-20 15:20:00,68.84,68.86,68.72,68.73,146800.0,49.0213,49.0356,48.9359,48.943,146800.0
2014-10-20 15:25:00,68.72,68.76,68.67,68.7,60000.0,48.9359,48.9643,48.9003,48.9216,60000.0
2014-10-20 15:30:00,68.7,68.79,68.67,68.77,81700.0,48.9216,48.9857,48.9003,48.9715,81700.0
2014-10-20 15:35:00,68.77,68.78,68.66,68.73,87800.0,48.9715,48.9786,48.8931,48.943,87800.0
2014-10-20 15:40:00,68.73,68.75,68.67,68.73,97200.0,48.943,48.9572,48.9003,48.943,97200.0
2014-10-20 15:45:00,68.74,68.77,68.68,68.71,130800.0,48.9501,48.9715,48.9074,48.9287,130800.0
2014-10-20 15:50:00,68.71,68.77,68.69,68.77,126100.0,48.9287,48.9715,48.9145,48.9715,126100.0
2014-10-20 15:55:00,68.77,68.84,68.76,68.82,222900.0,48.9715,49.0213,48.9643,49.0071,222900.0
2014-10-21 09:30:00,70.07,70.51,69.86,70.01,276600.0,49.8972,50.2105,49.7477,49.8545,276600.0
2014-10-21 09:35:00,69.98,70.05,69.73,69.85,118500.0,49.8331,49.883,49.6551,49.7405,118500.0
2014-10-21 09:40:00,69.85,70.09,69.77,70.07,152800.0,49.7405,49.9114,49.6836,49.8972,152800.0
2014-10-21 09:45:00,70.06,70.24,70.05,70.06,148400.0,49.8901,50.0183,49.883,49.8901,148400.0
2014-10-21 09:50:00,70.08,70.21,70.0,70.09,71700.0,49.9043,49.9969,49.8474,49.9114,71700.0
2014-10-21 09:55:00,70.09,70.13,70.0,70.11,76000.0,49.9114,49.9399,49.8474,49.9257,76000.0
2014-10-21 10:00:00,70.1,70.11,69.85,69.92,107600.0,49.9186,49.9257,49.7405,49.7904,107600.0
2014-10-21 10:05:00,69.91,69.96,69.76,69.83,106700.0,49.7833,49.8189,49.6764,49.7263,106700.0
2014-10-21 10:10:00,69.83,69.95,69.78,69.95,71200.0,49.7263,49.8117,49.6907,49.8117,71200.0
2014-10-21 10:15:00,69.95,70.09,69.82,69.88,92000.0,49.8117,49.9114,49.7192,49.7619,92000.0
2014-10-21 10:20:00,69.89,70.03,69.78,70.01,104600.0,49.769,49.8687,49.6907,49.8545,104600.0
2014-10-21 10:25:00,70.01,70.09,69.93,69.95,87200.0,49.8545,49.9114,49.7975,49.8117,87200.0
2014-10-21 10:30:00,69.97,70.05,69.86,69.95,69200.0,49.826,49.883,49.7477,49.8117,69200.0
2014-10-21 10:35:00,69.98,70.05,69.91,69.96,58400.0,49.8331,49.883,49.7833,49.8189,58400.0
2014-10-21 10:40:00,69.95,69.97,69.8,69.94,60900.0,49.8117,49.826,49.7049,49.8046,60900.0
2014-10-21 10:45:00,69.92,70.13,69.92,70.12,65300.0,49.7904,49.9399,49.7904,49.9328,65300.0
2014-10-21 10:50:00,70.12,70.13,69.95,70.07,130200.0,49.9328,49.9399,49.8117,49.8972,130200.0
2014-10-21 10:55:00,70.06,70.11,69.9,69.93,108300.0,49.8901,49.9257,49.7761,49.7975,108300.0
2014-10-21 11:00:00,69.92,69.98,69.91,69.94,52500.0,49.7904,49.8331,49.7833,49.8046,52500.0
2014-10-21 11:05:00,69.94,70.14,69.94,70.1,68300.0,49.8046,49.947,49.8046,49.9186,68300.0
2014-10-21 11:10:00,70.11,70.11,69.81,69.81,53900.0,49.9257,49.9257,49.7121,49.7121,53900.0
2014-10-21 11:15:00,69.81,69.84,69.75,69.78,66400.0,49.7121,49.7334,49.6693,49.6907,66400.0
2014-10-21 11:20:00,69.78,69.81,69.69,69.8,69100.0,49.6907,49.7121,49.6266,49.7049,69100.0
2014-10-21 11:25:00,69.8,69.93,69.76,69.9,69800.0,49.7049,49.7975,49.6764,49.7761,69800.0
2014-10-21 11:30:00,69.91,69.91,69.73,69.76,71000.0,49.7833,49.7833,49.6551,49.6764,71000.0
2014-10-21 11:35:00,69.76,69.81,69.65,69.77,71500.0,49.6764,49.7121,49.5981,49.6836,71500.0
2014-10-21 11:40:00,69.76,70.05,69.75,70.0,69900.0,49.6764,49.883,49.6693,49.8474,69900.0
2014-10-21 11:45:00,69.99,70.04,69.96,70.04,59000.0,49.8402,49.8758,49.8189,49.8758,59000.0
2014-10-21 11:50:00,70.04,70.2,70.02,70.09,94800.0,49.8758,49.9898,49.8616,49.9114,94800.0
2014-10-21 11:55:00,70.09,70.31,70.04,70.3,57200.0,49.9114,50.0681,49.8758,50.061,57200.0
2014-10-21 12:00:00,70.3,70.38,70.28,70.36,54100.0,50.061,50.118,50.0467,50.1037,54100.0
2014-10-21 12:05:00,70.36,70.46,70.34,70.42,69000.0,50.1037,50.1749,50.0895,50.1464,69000.0
2014-10-21 12:10:00,70.42,70.42,70.25,70.28,51100.0,50.1464,50.1464,50.0254,50.0467,51100.0
2014-10-21 12:15:00,70.28,70.36,70.23,70.33,52100.0,50.0467,50.1037,50.0111,50.0823,52100.0
2014-10-21 12:20:00,70.35,70.4,70.29,70.31,59400.0,50.0966,50.1322,50.0539,50.0681,59400.0
2014-10-21 12:25:00,70.31,70.37,70.29,70.32,68300.0,50.0681,50.1108,50.0539,50.0752,68300.0
2014-10-21 12:30:00,70.32,70.43,70.28,70.39,57300.0,50.0752,50.1536,50.0467,50.1251,57300.0
2014-10-21 12:35:00,70.4,70.44,70.32,70.32,60200.0,50.1322,50.1607,50.0752,50.0752,60200.0
2014-10-21 12:40:00,70.32,70.35,70.2,70.26,63600.0,50.0752,50.0966,49.9898,50.0325,63600.0
2014-10-21 12:45:00,70.27,70.31,70.19,70.2,53800.0,50.0396,50.0681,49.9827,49.9898,53800.0
2014-10-21 12:50:00,70.21,70.22,70.08,70.11,54100.0,49.9969,50.004,49.9043,49.9257,54100.0
2014-10-21 12:55:00,70.11,70.29,70.06,70.28,40900.0,49.9257,50.0539,49.8901,50.0467,40900.0
2014-10-21 13:00:00,70.28,70.29,70.21,70.28,48000.0,50.0467,50.0539,49.9969,50.0467,48000.0
2014-10-21 13:05:00,70.28,70.28,70.17,70.28,49800.0,50.0467,50.0467,49.9684,50.0467,49800.0
2014-10-21 13:10:00,70.29,70.34,70.23,70.29,47900.0,50.0539,50.0895,50.0111,50.0539,47900.0
2014-10-21 13:15:00,70.29,70.3,69.99,70.02,122800.0,50.0539,50.061,49.8402,49.8616,122800.0
2014-10-21 13:20:00,70.03,70.08,69.95,70.08,51900.0,49.8687,49.9043,49.8117,49.9043,51900.0
2014-10-21 13:25:00,70.08,70.19,70.03,70.19,67900.0,49.9043,49.9827,49.8687,49.9827,67900.0
2014-10-21 13:30:00,70.2,70.43,70.19,70.39,60800.0,49.9898,50.1536,49.9827,50.1251,60800.0
2014-10-21 13:35:00,70.39,70.44,70.25,70.36,63500.0,50.1251,50.1607,50.0254,50.1037,63500.0
2014-10-21 13:40:00,70.36,70.41,70.29,70.4,72800.0,50.1037,50.1393,50.0539,50.1322,72800.0
2014-10-21 13:45:00,70.4,70.44,70.36,70.42,70800.0,50.1322,50.1607,50.1037,50.1464,70800.0
2014-10-21 13:50:00,70.42,70.44,70.34,70.39,85500.0,50.1464,50.1607,50.0895,50.1251,85500.0
2014-10-21 13:55:00,70.39,70.43,70.33,70.42,63600.0,50.1251,50.1536,50.0823,50.1464,63600.0
2014-10-21 14:00:00,70.43,70.43,70.26,70.29,57600.0,50.1536,50.1536,50.0325,50.0539,57600.0
2014-10-21 14:05:00,70.3,70.39,70.3,70.38,96500.0,50.061,50.1251,50.061,50.118,96500.0
2014-10-21 14:10:00,70.38,70.41,70.34,70.4,66600.0,50.118,50.1393,50.0895,50.1322,66600.0
2014-10-21 14:15:00,70.39,70.5,70.37,70.48,97000.0,50.1251,50.2034,50.1108,50.1892,97000.0
2014-10-21 14:20:00,70.48,70.55,70.48,70.51,73200.0,50.1892,50.239,50.1892,50.2105,73200.0
2014-10-21 14:25:00,70.5,70.57,70.47,70.55,72800.0,50.2034,50.2533,50.182,50.239,72800.0
2014-10-21 14:30:00,70.54,70.63,70.49,70.59,149800.0,50.2319,50.296,50.1963,50.2675,149800.0
2014-10-21 14:35:00,70.59,70.63,70.47,70.58,70300.0,50.2675,50.296,50.182,50.2604,70300.0
2014-10-21 14:40:00,70.59,70.6,70.52,70.53,125500.0,50.2675,50.2746,50.2176,50.2248,125500.0
2014-10-21 14:45:00,70.53,70.62,70.51,70.54,146500.0,50.2248,50.2889,50.2105,50.2319,146500.0
2014-10-21 14:50:00,70.53,70.56,70.42,70.45,138300.0,50.2248,50.2461,50.1464,50.1678,138300.0
2014-10-21 14:55:00,70.45,70.51,70.45,70.48,79000.0,50.1678,50.2105,50.1678,50.1892,79000.0
2014-10-21 15:00:00,70.47,70.6,70.43,70.58,98200.0,50.182,50.2746,50.1536,50.2604,98200.0
2014-10-21 15:05:00,70.58,70.59,70.48,70.49,68000.0,50.2604,50.2675,50.1892,50.1963,68000.0
2014-10-21 15:10:00,70.49,70.66,70.48,70.64,84000.0,50.1963,50.3173,50.1892,50.3031,84000.0
2014-10-21 15:15:00,70.65,70.65,70.53,70.56,96600.0,50.3102,50.3102,50.2248,50.2461,96600.0
2014-10-21 15:20:00,70.57,70.78,70.56,70.72,130100.0,50.2533,50.4028,50.2461,50.3601,130100.0
2014-10-21 15:25:00,70.71,70.84,70.67,70.81,91000.0,50.3529,50.4455,50.3245,50.4242,91000.0
2014-10-21 15:30:00,70.82,70.82,70.67,70.67,105000.0,50.4313,50.4313,50.3245,50.3245,105000.0
2014-10-21 15:35:00,70.67,70.73,70.63,70.67,108900.0,50.3245,50.3672,50.296,50.3245,108900.0
2014-10-21 15:40:00,70.68,70.69,70.61,70.66,123600.0,50.3316,50.3387,50.2817,50.3173,123600.0
2014-10-21 15:45:00,70.67,70.7,70.59,70.59,166600.0,50.3245,50.3458,50.2675,50.2675,166600.0
2014-10-21 15:50:00,70.6,70.63,70.55,70.62,213800.0,50.2746,50.296,50.239,50.2889,213800.0
2014-10-21 15:55:00,70.63,70.64,70.47,70.5,677000.0,50.296,50.3031,50.182,50.2034,677000.0
2014-10-22 09:30:00,71.0,71.29,70.67,70.75,211700.0,50.5595,50.766,50.3245,50.3814,211700.0
2014-10-22 09:35:00,70.75,70.76,70.56,70.56,121600.0,50.3814,50.3886,50.2461,50.2461,121600.0
2014-10-22 09:40:00,70.55,70.75,70.52,70.73,159800.0,50.239,50.3814,50.2176,50.3672,159800.0
2014-10-22 09:45:00,70.72,70.77,70.55,70.57,140700.0,50.3601,50.3957,50.239,50.2533,140700.0
2014-10-22 09:50:00,70.56,70.67,70.51,70.56,261600.0,50.2461,50.3245,50.2105,50.2461,261600.0
2014-10-22 09:55:00,70.56,70.83,70.51,70.82,200400.0,50.2461,50.4384,50.2105,50.4313,200400.0
2014-10-22 10:00:00,70.84,70.86,70.68,70.75,187700.0,50.4455,50.4598,50.3316,50.3814,187700.0
2014-10-22 10:05:00,70.76,70.81,70.61,70.66,105000.0,50.3886,50.4242,50.2817,50.3173,105000.0
2014-10-22 10:10:00,70.66,70.67,70.52,70.52,218300.0,50.3173,50.3245,50.2176,50.2176,218300.0
2014-10-22 10:15:00,70.53,70.69,70.49,70.68,172100.0,50.2248,50.3387,50.1963,50.3316,172100.0
2014-10-22 10:20:00,70.69,70.79,70.53,70.63,139400.0,50.3387,50.4099,50.2248,50.296,139400.0
2014-10-22 10:25:00,70.62,70.69,70.58,70.59,50800.0,50.2889,50.3387,50.2604,50.2675,50800.0
2014-10-22 10:30:00,70.58,70.58,70.22,70.4,110600.0,50.2604,50.2604,50.004,50.1322,110600.0
2014-10-22 10:35:00,70.4,70.52,70.25,70.49,105700.0,50.1322,50.2176,50.0254,50.1963,105700.0
2014-10-22 10:40:00,70.5,70.55,70.37,70.47,89000.0,50.2034,50.239,50.1108,50.182,89000.0
2014-10-22 10:45:00,70.48,70.69,70.39,70.64,73800.0,50.1892,50.3387,50.1251,50.3031,73800.0
2014-10-22 10:50:00,70.63,70.83,70.58,70.82,82800.0,50.296,50.4384,50.2604,50.4313,82800.0
2014-10-22 10:55:00,70.82,70.86,70.67,70.77,40400.0,50.4313,50.4598,50.3245,50.3957,40400.0
2014-10-22 11:00:00,70.76,70.89,70.69,70.78,63000.0,50.3886,50.4811,50.3387,50.4028,63000.0
2014-10-22 11:05:00,70.79,70.95,70.75,70.88,80000.0,50.4099,50.5239,50.3814,50.474,80000.0
2014-10-22 11:10:00,70.88,71.12,70.85,71.09,72600.0,50.474,50.6449,50.4526,50.6235,72600.0
2014-10-22 11:15:00,71.08,71.15,71.03,71.05,73900.0,50.6164,50.6663,50.5808,50.5951,73900.0
2014-10-22 11:20:00,71.03,71.04,70.94,71.02,71300.0,50.5808,50.5879,50.5167,50.5737,71300.0
2014-10-22 11:25:00,71.02,71.14,71.0,71.03,63700.0,50.5737,50.6592,50.5595,50.5808,63700.0
2014-10-22 11:30:00,71.03,71.27,71.02,71.26,93100.0,50.5808,50.7517,50.5737,50.7446,93100.0
2014-10-22 11:35:00,71.26,71.35,71.21,71.22,74500.0,50.7446,50.8087,50.709,50.7161,74500.0
2014-10-22 11:40:00,71.22,71.41,71.2,71.34,75400.0,50.7161,50.8514,50.7019,50.8016,75400.0
2014-10-22 11:45:00,71.35,71.45,71.32,71.37,107700.0,50.8087,50.8799,50.7873,50.8229,107700.0
2014-10-22 11:50:00,71.37,71.39,71.2,71.21,68300.0,50.8229,50.8372,50.7019,50.709,68300.0
2014-10-22 11:55:00,71.2,71.24,71.18,71.22,77200.0,50.7019,50.7304,50.6876,50.7161,77200.0
2014-10-22 12:00:00,71.22,71.26,71.07,71.14,123500.0,50.7161,50.7446,50.6093,50.6592,123500.0
2014-10-22 12:05:00,71.14,71.24,71.04,71.24,69300.0,50.6592,50.7304,50.5879,50.7304,69300.0
2014-10-22 12:10:00,71.25,71.28,71.01,71.05,61700.0,50.7375,50.7588,50.5666,50.5951,61700.0
2014-10-22 12:15:00,71.04,71.07,70.89,70.9,75800.0,50.5879,50.6093,50.4811,50.4882,75800.0
2014-10-22 12:20:00,70.89,70.92,70.68,70.73,174200.0,50.4811,50.5025,50.3316,50.3672,174200.0
2014-10-22 12:25:00,70.74,70.83,70.68,70.71,92900.0,50.3743,50.4384,50.3316,50.3529,92900.0
2014-10-22 12:30:00,70.72,70.73,70.54,70.57,90100.0,50.3601,50.3672,50.2319,50.2533,90100.0
2014-10-22 12:35:00,70.57,70.62,70.39,70.41,52000.0,50.2533,50.2889,50.1251,50.1393,52000.0
2014-10-22 12:40:00,70.42,70.45,70.26,70.27,65500.0,50.1464,50.1678,50.0325,50.0396,65500.0
2014-10-22 12:45:00,70.27,70.42,70.22,70.23,93400.0,50.0396,50.1464,50.004,50.0111,93400.0
2014-10-22 12:50:00,70.22,70.42,70.17,70.34,179400.0,50.004,50.1464,49.9684,50.0895,179400.0
2014-10-22 12:55:00,70.34,70.52,70.27,70.47,136900.0,50.0895,50.2176,50.0396,50.182,136900.0
2014-10-22 13:00:00,70.48,70.58,70.43,70.57,104100.0,50.1892,50.2604,50.1536,50.2533,104100.0
2014-10-22 13:05:00,70.58,70.59,70.48,70.57,86300.0,50.2604,50.2675,50.1892,50.2533,86300.0
2014-10-22 13:10:00,70.56,70.59,70.41,70.44,60300.0,50.2461,50.2675,50.1393,50.1607,60300.0
2014-10-22 13:15:00,70.43,70.43,70.26,70.3,49400.0,50.1536,50.1536,50.0325,50.061,49400.0
2014-10-22 13:20:00,70.3,70.32,70.15,70.15,44700.0,50.061,50.0752,49.9542,49.9542,44700.0
2014-10-22 13:25:00,70.15,70.17,70.01,70.08,99900.0,49.9542,49.9684,49.8545,49.9043,99900.0
2014-10-22 13:30:00,70.07,70.18,69.98,70.14,117800.0,49.8972,49.9755,49.8331,49.947,117800.0
2014-10-22 13:35:00,70.15,70.25,70.14,70.23,34700.0,49.9542,50.0254,49.947,50.0111,34700.0
2014-10-22 13:40:00,70.24,70.33,70.21,70.27,64500.0,50.0183,50.0823,49.9969,50.0396,64500.0
2014-10-22 13:45:00,70.27,70.3,70.09,70.11,66100.0,50.0396,50.061,49.9114,49.9257,66100.0
2014-10-22 13:50:00,70.11,70.2,70.03,70.12,81600.0,49.9257,49.9898,49.8687,49.9328,81600.0
2014-10-22 13:55:00,70.12,70.13,69.82,69.86,117500.0,49.9328,49.9399,49.7192,49.7477,117500.0
2014-10-22 14:00:00,69.85,70.07,69.8,70.0,55700.0,49.7405,49.8972,49.7049,49.8474,55700.0
2014-10-22 14:05:00,70.01,70.15,69.94,70.15,42600.0,49.8545,49.9542,49.8046,49.9542,42600.0
2014-10-22 14:10:00,70.15,70.23,70.09,70.13,50100.0,49.9542,50.0111,49.9114,49.9399,50100.0
2014-10-22 14:15:00,70.13,70.13,69.94,69.94,81000.0,49.9399,49.9399,49.8046,49.8046,81000.0
2014-10-22 14:20:00,69.95,69.95,69.68,69.78,131200.0,49.8117,49.8117,49.6195,49.6907,131200.0
2014-10-22 14:25:00,69.79,69.97,69.76,69.78,82200.0,49.6978,49.826,49.6764,49.6907,82200.0
2014-10-22 14:30:00,69.78,69.79,69.62,69.66,103100.0,49.6907,49.6978,49.5768,49.6052,103100.0
2014-10-22 14:35:00,69.64,69.8,69.63,69.74,97400.0,49.591,49.7049,49.5839,49.6622,97400.0
2014-10-22 14:40:00,69.74,69.97,69.74,69.93,120700.0,49.6622,49.826,49.6622,49.7975,120700.0
2014-10-22 14:45:00,69.94,69.97,69.84,69.88,89600.0,49.8046,49.826,49.7334,49.7619,89600.0
2014-10-22 14:50:00,69.89,69.9,69.66,69.7,111200.0,49.769,49.7761,49.6052,49.6337,111200.0
2014-10-22 14:55:00,69.71,70.01,69.71,69.97,82100.0,49.6408,49.8545,49.6408,49.826,82100.0
2014-10-22 15:00:00,69.98,70.04,69.88,69.97,84400.0,49.8331,49.8758,49.7619,49.826,84400.0
2014-10-22 15:05:00,69.97,69.98,69.83,69.89,98000.0,49.826,49.8331,49.7263,49.769,98000.0
2014-10-22 15:10:00,69.89,69.9,69.58,69.66,294900.0,49.769,49.7761,49.5483,49.6052,294900.0
2014-10-22 15:15:00,69.67,69.81,69.65,69.73,142800.0,49.6124,49.7121,49.5981,49.6551,142800.0
2014-10-22 15:20:00,69.74,69.77,69.67,69.73,84800.0,49.6622,49.6836,49.6124,49.6551,84800.0
2014-10-22 15:25:00,69.72,69.85,69.71,69.81,109400.0,49.648,49.7405,49.6408,49.7121,109400.0
2014-10-22 15:30:00,69.82,69.83,69.65,69.68,114100.0,49.7192,49.7263,49.5981,49.6195,114100.0
2014-10-22 15:35:00,69.69,69.77,69.67,69.72,132700.0,49.6266,49.6836,49.6124,49.648,132700.0
2014-10-22 15:40:00,69.71,69.72,69.53,69.53,138900.0,49.6408,49.648,49.5127,49.5127,138900.0
2014-10-22 15:45:00,69.53,69.58,69.43,69.44,178700.0,49.5127,49.5483,49.4415,49.4486,178700.0
2014-10-22 15:50:00,69.43,69.49,69.41,69.42,194700.0,49.4415,49.4842,49.4272,49.4343,194700.0
2014-10-22 15:55:00,69.42,69.46,69.38,69.46,308100.0,49.4343,49.4628,49.4058,49.4628,308100.0
2014-10-23 09:30:00,70.79,70.91,70.39,70.41,202400.0,50.4099,50.4954,50.1251,50.1393,202400.0
2014-10-23 09:35:00,70.41,70.41,69.96,70.09,100600.0,50.1393,50.1393,49.8189,49.9114,100600.0
2014-10-23 09:40:00,70.1,70.22,69.88,69.97,52900.0,49.9186,50.004,49.7619,49.826,52900.0
2014-10-23 09:45:00,69.97,70.02,69.83,69.92,43700.0,49.826,49.8616,49.7263,49.7904,43700.0
2014-10-23 09:50:00,69.9,70.0,69.7,69.99,51700.0,49.7761,49.8474,49.6337,49.8402,51700.0
2014-10-23 09:55:00,70.0,70.09,69.9,69.94,51500.0,49.8474,49.9114,49.7761,49.8046,51500.0
2014-10-23 10:00:00,69.93,70.33,69.93,70.31,73000.0,49.7975,50.0823,49.7975,50.0681,73000.0
2014-10-23 10:05:00,70.31,70.5,70.25,70.28,80400.0,50.0681,50.2034,50.0254,50.0467,80400.0
2014-10-23 10:10:00,70.27,70.33,70.17,70.3,68500.0,50.0396,50.0823,49.9684,50.061,68500.0
2014-10-23 10:15:00,70.31,70.39,70.26,70.37,85600.0,50.0681,50.1251,50.0325,50.1108,85600.0
2014-10-23 10:20:00,70.38,70.43,70.32,70.4,95500.0,50.118,50.1536,50.0752,50.1322,95500.0
2014-10-23 10:25:00,70.4,70.42,70.29,70.29,79000.0,50.1322,50.1464,50.0539,50.0539,79000.0
2014-10-23 10:30:00,70.3,70.53,70.29,70.53,91000.0,50.061,50.2248,50.0539,50.2248,91000.0
2014-10-23 10:35:00,70.53,70.58,70.44,70.48,56900.0,50.2248,50.2604,50.1607,50.1892,56900.0
2014-10-23 10:40:00,70.5,70.85,70.48,70.84,81900.0,50.2034,50.4526,50.1892,50.4455,81900.0
2014-10-23 10:45:00,70.84,70.85,70.69,70.74,61600.0,50.4455,50.4526,50.3387,50.3743,61600.0
2014-10-23 10:50:00,70.76,70.81,70.64,70.79,89700.0,50.3886,50.4242,50.3031,50.4099,89700.0
2014-10-23 10:55:00,70.79,70.82,70.65,70.7,63600.0,50.4099,50.4313,50.3102,50.3458,63600.0
2014-10-23 11:00:00,70.69,70.72,70.58,70.58,54200.0,50.3387,50.3601,50.2604,50.2604,54200.0
2014-10-23 11:05:00,70.59,70.91,70.59,70.91,116100.0,50.2675,50.4954,50.2675,50.4954,116100.0
2014-10-23 11:10:00,70.91,70.92,70.78,70.88,55200.0,50.4954,50.5025,50.4028,50.474,55200.0
2014-10-23 11:15:00,70.88,70.89,70.65,70.7,43800.0,50.474,50.4811,50.3102,50.3458,43800.0
2014-10-23 11:20:00,70.71,70.74,70.6,70.68,53500.0,50.3529,50.3743,50.2746,50.3316,53500.0
2014-10-23 11:25:00,70.68,70.81,70.61,70.61,44000.0,50.3316,50.4242,50.2817,50.2817,44000.0
2014-10-23 11:30:00,70.62,70.69,70.46,70.6,61800.0,50.2889,50.3387,50.1749,50.2746,61800.0
2014-10-23 11:35:00,70.59,70.59,70.41,70.46,51200.0,50.2675,50.2675,50.1393,50.1749,51200.0
2014-10-23 11:40:00,70.45,70.56,70.44,70.53,57500.0,50.1678,50.2461,50.1607,50.2248,57500.0
2014-10-23 11:45:00,70.54,70.54,70.33,70.4,56900.0,50.2319,50.2319,50.0823,50.1322,56900.0
2014-10-23 11:50:00,70.4,70.53,70.35,70.4,50700.0,50.1322,50.2248,50.0966,50.1322,50700.0
2014-10-23 11:55:00,70.4,70.52,70.36,70.45,55500.0,50.1322,50.2176,50.1037,50.1678,55500.0
2014-10-23 12:00:00,70.45,70.56,70.38,70.56,50000.0,50.1678,50.2461,50.118,50.2461,50000.0
2014-10-23 12:05:00,70.58,70.7,70.54,70.67,65400.0,50.2604,50.3458,50.2319,50.3245,65400.0
2014-10-23 12:10:00,70.68,70.73,70.62,70.69,53300.0,50.3316,50.3672,50.2889,50.3387,53300.0
2014-10-23 12:15:00,70.71,70.78,70.7,70.72,55800.0,50.3529,50.4028,50.3458,50.3601,55800.0
2014-10-23 12:20:00,70.7,70.75,70.6,70.61,58700.0,50.3458,50.3814,50.2746,50.2817,58700.0
2014-10-23 12:25:00,70.62,70.64,70.51,70.59,41700.0,50.2889,50.3031,50.2105,50.2675,41700.0
2014-10-23 12:30:00,70.59,70.59,70.4,70.43,57500.0,50.2675,50.2675,50.1322,50.1536,57500.0
2014-10-23 12:35:00,70.43,70.47,70.33,70.33,62700.0,50.1536,50.182,50.0823,50.0823,62700.0
2014-10-23 12:40:00,70.34,70.35,70.18,70.23,46000.0,50.0895,50.0966,49.9755,50.0111,46000.0
2014-10-23 12:45:00,70.24,70.43,70.24,70.37,44800.0,50.0183,50.1536,50.0183,50.1108,44800.0
2014-10-23 12:50:00,70.37,70.47,70.37,70.44,55400.0,50.1108,50.182,50.1108,50.1607,55400.0
2014-10-23 12:55:00,70.45,70.45,70.33,70.4,40900.0,50.1678,50.1678,50.0823,50.1322,40900.0
2014-10-23 13:00:00,70.4,70.48,70.32,70.44,88600.0,50.1322,50.1892,50.0752,50.1607,88600.0
2014-10-23 13:05:00,70.46,70.59,70.46,70.52,52300.0,50.1749,50.2675,50.1749,50.2176,52300.0
2014-10-23 13:10:00,70.53,70.62,70.51,70.56,78900.0,50.2248,50.2889,50.2105,50.2461,78900.0
2014-10-23 13:15:00,70.57,70.62,70.44,70.45,69100.0,50.2533,50.2889,50.1607,50.1678,69100.0
2014-10-23 13:20:00,70.45,70.45,70.32,70.38,44900.0,50.1678,50.1678,50.0752,50.118,44900.0
2014-10-23 13:25:00,70.38,70.53,70.37,70.53,45600.0,50.118,50.2248,50.1108,50.2248,45600.0
2014-10-23 13:30:00,70.53,70.54,70.47,70.52,61400.0,50.2248,50.2319,50.182,50.2176,61400.0
2014-10-23 13:35:00,70.52,70.52,70.42,70.47,61400.0,50.2176,50.2176,50.1464,50.182,61400.0
2014-10-23 13:40:00,70.47,70.47,70.36,70.43,40000.0,50.182,50.182,50.1037,50.1536,40000.0
2014-10-23 13:45:00,70.44,70.48,70.35,70.44,49400.0,50.1607,50.1892,50.0966,50.1607,49400.0
2014-10-23 13:50:00,70.44,70.49,70.42,70.46,47900.0,50.1607,50.1963,50.1464,50.1749,47900.0
2014-10-23 13:55:00,70.48,70.52,70.46,70.47,61500.0,50.1892,50.2176,50.1749,50.182,61500.0
2014-10-23 14:00:00,70.47,70.63,70.47,70.6,158100.0,50.182,50.296,50.182,50.2746,158100.0
2014-10-23 14:05:00,70.6,70.6,70.49,70.5,48500.0,50.2746,50.2746,50.1963,50.2034,48500.0
2014-10-23 14:10:00,70.5,70.62,70.48,70.6,60100.0,50.2034,50.2889,50.1892,50.2746,60100.0
2014-10-23 14:15:00,70.61,70.63,70.57,70.62,126200.0,50.2817,50.296,50.2533,50.2889,126200.0
2014-10-23 14:20:00,70.62,70.72,70.57,70.71,98200.0,50.2889,50.3601,50.2533,50.3529,98200.0
2014-10-23 14:25:00,70.72,70.86,70.71,70.84,140000.0,50.3601,50.4598,50.3529,50.4455,140000.0
2014-10-23 14:30:00,70.83,70.84,70.66,70.66,62400.0,50.4384,50.4455,50.3173,50.3173,62400.0
2014-10-23 14:35:00,70.66,70.71,70.6,70.68,64100.0,50.3173,50.3529,50.2746,50.3316,64100.0
2014-10-23 14:40:00,70.7,70.74,70.62,70.72,56700.0,50.3458,50.3743,50.2889,50.3601,56700.0
2014-10-23 14:45:00,70.72,70.78,70.7,70.75,63000.0,50.3601,50.4028,50.3458,50.3814,63000.0
2014-10-23 14:50:00,70.75,70.79,70.55,70.61,46900.0,50.3814,50.4099,50.239,50.2817,46900.0
2014-10-23 14:55:00,70.6,70.61,70.24,70.45,122400.0,50.2746,50.2817,50.0183,50.1678,122400.0
2014-10-23 15:00:00,70.45,70.45,70.08,70.08,133700.0,50.1678,50.1678,49.9043,49.9043,133700.0
2014-10-23 15:05:00,70.08,70.29,70.08,70.25,117900.0,49.9043,50.0539,49.9043,50.0254,117900.0
2014-10-23 15:10:00,70.24,70.36,70.19,70.19,103200.0,50.0183,50.1037,49.9827,49.9827,103200.0
2014-10-23 15:15:00,70.2,70.28,70.07,70.11,93000.0,49.9898,50.0467,49.8972,49.9257,93000.0
2014-10-23 15:20:00,70.11,70.28,70.07,70.19,106300.0,49.9257,50.0467,49.8972,49.9827,106300.0
2014-10-23 15:25:00,70.18,70.27,70.1,70.23,77300.0,49.9755,50.0396,49.9186,50.0111,77300.0
2014-10-23 15:30:00,70.23,70.42,70.19,70.4,132500.0,50.0111,50.1464,49.9827,50.1322,132500.0
2014-10-23 15:35:00,70.41,70.42,70.19,70.28,148300.0,50.1393,50.1464,49.9827,50.0467,148300.0
2014-10-23 15:40:00,70.27,70.28,70.18,70.21,191200.0,50.0396,50.0467,49.9755,49.9969,191200.0
2014-10-23 15:45:00,70.22,70.22,70.08,70.11,261000.0,50.004,50.004,49.9043,49.9257,261000.0
2014-10-23 15:50:00,70.12,70.13,69.92,69.98,213200.0,49.9328,49.9399,49.7904,49.8331,213200.0
2014-10-23 15:55:00,69.98,70.0,69.9,70.0,219400.0,49.8331,49.8474,49.7761,49.8474,219400.0
2014-10-24 09:30:00,70.01,70.16,69.29,69.42,201700.0,49.8545,49.9613,49.3418,49.4343,201700.0
2014-10-24 09:35:00,69.42,70.0,69.39,69.95,56100.0,49.4343,49.8474,49.413,49.8117,56100.0
2014-10-24 09:40:00,69.94,69.94,69.75,69.88,30600.0,49.8046,49.8046,49.6693,49.7619,30600.0
2014-10-24 09:45:00,69.93,69.94,69.69,69.69,41300.0,49.7975,49.8046,49.6266,49.6266,41300.0
2014-10-24 09:50:00,69.69,69.7,69.32,69.34,82300.0,49.6266,49.6337,49.3631,49.3774,82300.0
2014-10-24 09:55:00,69.35,69.57,69.32,69.52,67200.0,49.3845,49.5411,49.3631,49.5055,67200.0
2014-10-24 10:00:00,69.52,69.6,69.36,69.39,81600.0,49.5055,49.5625,49.3916,49.413,81600.0
2014-10-24 10:05:00,69.38,69.41,69.13,69.25,107000.0,49.4058,49.4272,49.2278,49.3133,107000.0
2014-10-24 10:10:00,69.27,69.56,69.23,69.54,30700.0,49.3275,49.534,49.299,49.5198,30700.0
2014-10-24 10:15:00,69.54,69.59,69.4,69.48,66000.0,49.5198,49.5554,49.4201,49.4771,66000.0
2014-10-24 10:20:00,69.49,69.5,69.21,69.21,62500.0,49.4842,49.4913,49.2848,49.2848,62500.0
2014-10-24 10:25:00,69.2,69.36,69.11,69.34,106800.0,49.2777,49.3916,49.2136,49.3774,106800.0
2014-10-24 10:30:00,69.34,69.42,69.24,69.4,69200.0,49.3774,49.4343,49.3062,49.4201,69200.0
2014-10-24 10:35:00,69.4,69.45,69.15,69.17,63400.0,49.4201,49.4557,49.2421,49.2563,63400.0
2014-10-24 10:40:00,69.17,69.27,69.16,69.27,58600.0,49.2563,49.3275,49.2492,49.3275,58600.0
2014-10-24 10:45:00,69.26,69.27,69.11,69.17,55400.0,49.3204,49.3275,49.2136,49.2563,55400.0
2014-10-24 10:50:00,69.17,69.4,69.15,69.26,65900.0,49.2563,49.4201,49.2421,49.3204,65900.0
2014-10-24 10:55:00,69.26,69.52,69.25,69.52,57200.0,49.3204,49.5055,49.3133,49.5055,57200.0
2014-10-24 11:00:00,69.5,69.56,69.41,69.47,48400.0,49.4913,49.534,49.4272,49.4699,48400.0
2014-10-24 11:05:00,69.48,69.58,69.46,69.5,79400.0,49.4771,49.5483,49.4628,49.4913,79400.0
2014-10-24 11:10:00,69.5,69.64,69.5,69.56,57900.0,49.4913,49.591,49.4913,49.534,57900.0
2014-10-24 11:15:00,69.56,69.65,69.53,69.59,39000.0,49.534,49.5981,49.5127,49.5554,39000.0
2014-10-24 11:20:00,69.59,69.75,69.57,69.72,59600.0,49.5554,49.6693,49.5411,49.648,59600.0
2014-10-24 11:25:00,69.7,69.93,69.7,69.88,91000.0,49.6337,49.7975,49.6337,49.7619,91000.0
2014-10-24 11:30:00,69.89,69.94,69.79,69.8,84200.0,49.769,49.8046,49.6978,49.7049,84200.0
2014-10-24 11:35:00,69.8,69.99,69.74,69.92,100900.0,49.7049,49.8402,49.6622,49.7904,100900.0
2014-10-24 11:40:00,69.94,70.1,69.92,70.04,60100.0,49.8046,49.9186,49.7904,49.8758,60100.0
2014-10-24 11:45:00,70.04,70.11,69.98,70.02,41000.0,49.8758,49.9257,49.8331,49.8616,41000.0
2014-10-24 11:50:00,69.99,70.01,69.92,69.92,44200.0,49.8402,49.8545,49.7904,49.7904,44200.0
2014-10-24 11:55:00,69.91,69.95,69.88,69.94,43100.0,49.7833,49.8117,49.7619,49.8046,43100.0
2014-10-24 12:00:00,69.93,69.98,69.85,69.92,36900.0,49.7975,49.8331,49.7405,49.7904,36900.0
2014-10-24 12:05:00,69.93,69.93,69.82,69.9,34800.0,49.7975,49.7975,49.7192,49.7761,34800.0
2014-10-24 12:10:00,69.91,70.08,69.88,70.08,34500.0,49.7833,49.9043,49.7619,49.9043,34500.0
2014-10-24 12:15:00,70.09,70.26,70.06,70.1,36400.0,49.9114,50.0325,49.8901,49.9186,36400.0
2014-10-24 12:20:00,70.09,70.1,69.96,70.0,20400.0,49.9114,49.9186,49.8189,49.8474,20400.0
2014-10-24 12:25:00,70.03,70.09,69.94,69.97,23500.0,49.8687,49.9114,49.8046,49.826,23500.0
2014-10-24 12:30:00,69.96,70.11,69.94,70.11,33600.0,49.8189,49.9257,49.8046,49.9257,33600.0
2014-10-24 12:35:00,70.1,70.14,69.96,69.97,31900.0,49.9186,49.947,49.8189,49.826,31900.0
2014-10-24 12:40:00,69.98,70.12,69.98,70.1,20800.0,49.8331,49.9328,49.8331,49.9186,20800.0
2014-10-24 12:45:00,70.1,70.1,69.98,70.0,26300.0,49.9186,49.9186,49.8331,49.8474,26300.0
2014-10-24 12:50:00,70.02,70.04,69.86,69.87,29100.0,49.8616,49.8758,49.7477,49.7548,29100.0
2014-10-24 12:55:00,69.86,70.0,69.86,69.97,26400.0,49.7477,49.8474,49.7477,49.826,26400.0
2014-10-24 13:00:00,69.95,70.08,69.9,69.99,42300.0,49.8117,49.9043,49.7761,49.8402,42300.0
2014-10-24 13:05:00,69.99,70.02,69.9,69.91,36900.0,49.8402,49.8616,49.7761,49.7833,36900.0
2014-10-24 13:10:00,69.91,70.0,69.87,69.92,80300.0,49.7833,49.8474,49.7548,49.7904,80300.0
2014-10-24 13:15:00,69.93,69.96,69.83,69.84,39200.0,49.7975,49.8189,49.7263,49.7334,39200.0
2014-10-24 13:20:00,69.85,69.9,69.79,69.81,24900.0,49.7405,49.7761,49.6978,49.7121,24900.0
2014-10-24 13:25:00,69.81,69.9,69.78,69.89,14500.0,49.7121,49.7761,49.6907,49.769,14500.0
2014-10-24 13:30:00,69.88,69.92,69.8,69.92,37200.0,49.7619,49.7904,49.7049,49.7904,37200.0
2014-10-24 13:35:00,69.92,69.95,69.85,69.91,29100.0,49.7904,49.8117,49.7405,49.7833,29100.0
2014-10-24 13:40:00,69.89,69.95,69.85,69.88,31900.0,49.769,49.8117,49.7405,49.7619,31900.0
2014-10-24 13:45:00,69.86,69.93,69.86,69.91,22400.0,49.7477,49.7975,49.7477,49.7833,22400.0
2014-10-24 13:50:00,69.92,70.0,69.92,69.99,42800.0,49.7904,49.8474,49.7904,49.8402,42800.0
2014-10-24 13:55:00,69.99,70.02,69.9,69.94,26400.0,49.8402,49.8616,49.7761,49.8046,26400.0
2014-10-24 14:00:00,69.94,69.94,69.76,69.78,33100.0,49.8046,49.8046,49.6764,49.6907,33100.0
2014-10-24 14:05:00,69.77,69.97,69.77,69.94,33800.0,49.6836,49.826,49.6836,49.8046,33800.0
2014-10-24 14:10:00,69.94,69.98,69.8,69.82,25000.0,49.8046,49.8331,49.7049,49.7192,25000.0
2014-10-24 14:15:00,69.82,69.88,69.79,69.83,33700.0,49.7192,49.7619,49.6978,49.7263,33700.0
2014-10-24 14:20:00,69.82,69.86,69.8,69.81,35200.0,49.7192,49.7477,49.7049,49.7121,35200.0
2014-10-24 14:25:00,69.81,69.89,69.81,69.86,39800.0,49.7121,49.769,49.7121,49.7477,39800.0
2014-10-24 14:30:00,69.87,69.92,69.84,69.91,58800.0,49.7548,49.7904,49.7334,49.7833,58800.0
2014-10-24 14:35:00,69.91,69.92,69.88,69.89,37300.0,49.7833,49.7904,49.7619,49.769,37300.0
2014-10-24 14:40:00,69.9,69.91,69.87,69.91,29500.0,49.7761,49.7833,49.7548,49.7833,29500.0
2014-10-24 14:45:00,69.91,69.95,69.88,69.94,58600.0,49.7833,49.8117,49.7619,49.8046,58600.0
2014-10-24 14:50:00,69.95,69.95,69.85,69.91,39000.0,49.8117,49.8117,49.7405,49.7833,39000.0
2014-10-24 14:55:00,69.92,69.92,69.84,69.84,31200.0,49.7904,49.7904,49.7334,49.7334,31200.0
2014-10-24 15:00:00,69.84,69.92,69.82,69.88,34100.0,49.7334,49.7904,49.7192,49.7619,34100.0
2014-10-24 15:05:00,69.88,69.91,69.84,69.9,38700.0,49.7619,49.7833,49.7334,49.7761,38700.0
2014-10-24 15:10:00,69.91,69.91,69.81,69.82,44800.0,49.7833,49.7833,49.7121,49.7192,44800.0
2014-10-24 15:15:00,69.81,69.9,69.8,69.86,36600.0,49.7121,49.7761,49.7049,49.7477,36600.0
2014-10-24 15:20:00,69.87,69.87,69.78,69.82,90800.0,49.7548,49.7548,49.6907,49.7192,90800.0
2014-10-24 15:25:00,69.82,69.85,69.78,69.85,48000.0,49.7192,49.7405,49.6907,49.7405,48000.0
2014-10-24 15:30:00,69.85,69.89,69.81,69.81,65500.0,49.7405,49.769,49.7121,49.7121,65500.0
2014-10-24 15:35:00,69.82,69.91,69.81,69.88,60000.0,49.7192,49.7833,49.7121,49.7619,60000.0
2014-10-24 15:40:00,69.87,70.0,69.87,69.97,70600.0,49.7548,49.8474,49.7548,49.826,70600.0
2014-10-24 15:45:00,69.99,70.06,69.95,70.0,109300.0,49.8402,49.8901,49.8117,49.8474,109300.0
2014-10-24 15:50:00,70.01,70.04,69.99,70.03,117100.0,49.8545,49.8758,49.8402,49.8687,117100.0
2014-10-24 15:55:00,70.03,70.08,70.03,70.06,197100.0,49.8687,49.9043,49.8687,49.8901,197100.0
2014-10-27 09:30:00,69.02,69.14,68.56,68.83,309000.0,49.1495,49.2349,48.8219,49.0142,309000.0
2014-10-27 09:35:00,68.84,68.86,68.61,68.62,131000.0,49.0213,49.0356,48.8575,48.8646,131000.0
2014-10-27 09:40:00,68.6,68.64,68.37,68.41,154700.0,48.8504,48.8789,48.6866,48.7151,154700.0
2014-10-27 09:45:00,68.41,68.42,68.27,68.29,136900.0,48.7151,48.7222,48.6154,48.6297,136900.0
2014-10-27 09:50:00,68.32,68.39,68.26,68.39,97600.0,48.651,48.7009,48.6083,48.7009,97600.0
2014-10-27 09:55:00,68.39,68.61,68.34,68.61,83200.0,48.7009,48.8575,48.6653,48.8575,83200.0
2014-10-27 10:00:00,68.61,68.72,68.4,68.41,73400.0,48.8575,48.9359,48.708,48.7151,73400.0
2014-10-27 10:05:00,68.41,68.62,68.36,68.51,77100.0,48.7151,48.8646,48.6795,48.7863,77100.0
2014-10-27 10:10:00,68.52,68.68,68.49,68.63,51900.0,48.7934,48.9074,48.7721,48.8718,51900.0
2014-10-27 10:15:00,68.63,68.69,68.54,68.56,42400.0,48.8718,48.9145,48.8077,48.8219,42400.0
2014-10-27 10:20:00,68.56,68.78,68.48,68.76,50700.0,48.8219,48.9786,48.765,48.9643,50700.0
2014-10-27 10:25:00,68.76,68.76,68.6,68.74,36700.0,48.9643,48.9643,48.8504,48.9501,36700.0
2014-10-27 10:30:00,68.73,68.73,68.51,68.63,74700.0,48.943,48.943,48.7863,48.8718,74700.0
2014-10-27 10:35:00,68.61,68.73,68.54,68.59,47700.0,48.8575,48.943,48.8077,48.8433,47700.0
2014-10-27 10:40:00,68.58,68.97,68.56,68.88,66900.0,48.8362,49.1139,48.8219,49.0498,66900.0
2014-10-27 10:45:00,68.88,69.05,68.87,69.03,56600.0,49.0498,49.1709,49.0427,49.1566,56600.0
2014-10-27 10:50:00,69.03,69.07,68.94,68.98,79900.0,49.1566,49.1851,49.0925,49.121,79900.0
2014-10-27 10:55:00,68.98,69.04,68.88,69.02,74400.0,49.121,49.1637,49.0498,49.1495,74400.0
2014-10-27 11:00:00,69.02,69.08,68.94,69.08,78200.0,49.1495,49.1922,49.0925,49.1922,78200.0
2014-10-27 11:05:00,69.08,69.08,68.85,68.98,320000.0,49.1922,49.1922,49.0284,49.121,320000.0
2014-10-27 11:10:00,68.99,69.17,68.93,68.93,83300.0,49.1281,49.2563,49.0854,49.0854,83300.0
2014-10-27 11:15:00,68.94,69.03,68.9,68.97,48700.0,49.0925,49.1566,49.064,49.1139,48700.0
2014-10-27 11:20:00,68.98,69.03,68.84,68.88,42200.0,49.121,49.1566,49.0213,49.0498,42200.0
2014-10-27 11:25:00,68.88,68.92,68.79,68.88,62500.0,49.0498,49.0783,48.9857,49.0498,62500.0
2014-10-27 11:30:00,68.87,68.9,68.65,68.65,46300.0,49.0427,49.064,48.886,48.886,46300.0
2014-10-27 11:35:00,68.64,68.7,68.59,68.63,91000.0,48.8789,48.9216,48.8433,48.8718,91000.0
2014-10-27 11:40:00,68.64,68.69,68.55,68.69,93000.0,48.8789,48.9145,48.8148,48.9145,93000.0
2014-10-27 11:45:00,68.69,68.72,68.52,68.67,56500.0,48.9145,48.9359,48.7934,48.9003,56500.0
2014-10-27 11:50:00,68.67,68.67,68.51,68.56,51300.0,48.9003,48.9003,48.7863,48.8219,51300.0
2014-10-27 11:55:00,68.58,68.76,68.58,68.69,48800.0,48.8362,48.9643,48.8362,48.9145,48800.0
2014-10-27 12:00:00,68.69,68.76,68.67,68.73,42700.0,48.9145,48.9643,48.9003,48.943,42700.0
2014-10-27 12:05:00,68.75,68.93,68.75,68.86,30600.0,48.9572,49.0854,48.9572,49.0356,30600.0
2014-10-27 12:10:00,68.86,68.89,68.77,68.8,32500.0,49.0356,49.0569,48.9715,48.9928,32500.0
2014-10-27 12:15:00,68.8,68.87,68.62,68.83,43600.0,48.9928,49.0427,48.8646,49.0142,43600.0
2014-10-27 12:20:00,68.83,68.9,68.73,68.74,48600.0,49.0142,49.064,48.943,48.9501,48600.0
2014-10-27 12:25:00,68.73,68.86,68.69,68.69,106200.0,48.943,49.0356,48.9145,48.9145,106200.0
2014-10-27 12:30:00,68.71,68.75,68.62,68.75,65200.0,48.9287,48.9572,48.8646,48.9572,65200.0
2014-10-27 12:35:00,68.77,68.81,68.64,68.64,77600.0,48.9715,48.9999,48.8789,48.8789,77600.0
2014-10-27 12:40:00,68.64,68.78,68.63,68.78,55800.0,48.8789,48.9786,48.8718,48.9786,55800.0
2014-10-27 12:45:00,68.78,68.87,68.64,68.7,43900.0,48.9786,49.0427,48.8789,48.9216,43900.0
2014-10-27 12:50:00,68.71,68.84,68.67,68.78,84100.0,48.9287,49.0213,48.9003,48.9786,84100.0
2014-10-27 12:55:00,68.79,68.84,68.77,68.79,60000.0,48.9857,49.0213,48.9715,48.9857,60000.0
2014-10-27 13:00:00,68.79,69.0,68.77,68.95,46300.0,48.9857,49.1352,48.9715,49.0996,46300.0
2014-10-27 13:05:00,68.96,69.05,68.85,68.92,74300.0,49.1068,49.1709,49.0284,49.0783,74300.0
2014-10-27 13:10:00,68.93,69.01,68.86,69.01,35100.0,49.0854,49.1424,49.0356,49.1424,35100.0
2014-10-27 13:15:00,69.0,69.13,68.95,69.09,40500.0,49.1352,49.2278,49.0996,49.1993,40500.0
2014-10-27 13:20:00,69.08,69.11,68.98,69.03,71500.0,49.1922,49.2136,49.121,49.1566,71500.0
2014-10-27 13:25:00,69.02,69.03,68.89,68.93,46500.0,49.1495,49.1566,49.0569,49.0854,46500.0
2014-10-27 13:30:00,68.94,68.98,68.83,68.83,66600.0,49.0925,49.121,49.0142,49.0142,66600.0
2014-10-27 13:35:00,68.83,68.95,68.81,68.87,57700.0,49.0142,49.0996,48.9999,49.0427,57700.0
2014-10-27 13:40:00,68.86,68.87,68.79,68.8,34200.0,49.0356,49.0427,48.9857,48.9928,34200.0
2014-10-27 13:45:00,68.79,68.82,68.7,68.75,49400.0,48.9857,49.0071,48.9216,48.9572,49400.0
2014-10-27 13:50:00,68.76,68.76,68.65,68.69,52500.0,48.9643,48.9643,48.886,48.9145,52500.0
2014-10-27 13:55:00,68.69,68.77,68.65,68.69,47400.0,48.9145,48.9715,48.886,48.9145,47400.0
2014-10-27 14:00:00,68.69,68.74,68.65,68.68,61000.0,48.9145,48.9501,48.886,48.9074,61000.0
2014-10-27 14:05:00,68.67,68.72,68.65,68.68,47200.0,48.9003,48.9359,48.886,48.9074,47200.0
2014-10-27 14:10:00,68.69,68.77,68.66,68.74,40700.0,48.9145,48.9715,48.8931,48.9501,40700.0
2014-10-27 14:15:00,68.76,68.86,68.67,68.85,38900.0,48.9643,49.0356,48.9003,49.0284,38900.0
2014-10-27 14:20:00,68.85,68.9,68.79,68.87,39400.0,49.0284,49.064,48.9857,49.0427,39400.0
2014-10-27 14:25:00,68.86,68.87,68.72,68.76,59000.0,49.0356,49.0427,48.9359,48.9643,59000.0
2014-10-27 14:30:00,68.76,68.79,68.65,68.77,46300.0,48.9643,48.9857,48.886,48.9715,46300.0
2014-10-27 14:35:00,68.79,68.9,68.78,68.87,53900.0,48.9857,49.064,48.9786,49.0427,53900.0
2014-10-27 14:40:00,68.88,68.95,68.83,68.85,43400.0,49.0498,49.0996,49.0142,49.0284,43400.0
2014-10-27 14:45:00,68.84,68.88,68.78,68.84,51000.0,49.0213,49.0498,48.9786,49.0213,51000.0
2014-10-27 14:50:00,68.84,68.88,68.76,68.77,52700.0,49.0213,49.0498,48.9643,48.9715,52700.0
2014-10-27 14:55:00,68.76,68.87,68.75,68.87,89000.0,48.9643,49.0427,48.9572,49.0427,89000.0
2014-10-27 15:00:00,68.87,68.9,68.81,68.88,68200.0,49.0427,49.064,48.9999,49.0498,68200.0
2014-10-27 15:05:00,68.88,68.89,68.79,68.81,71500.0,49.0498,49.0569,48.9857,48.9999,71500.0
2014-10-27 15:10:00,68.8,68.86,68.67,68.7,80400.0,48.9928,49.0356,48.9003,48.9216,80400.0
2014-10-27 15:15:00,68.68,68.81,68.66,68.8,104700.0,48.9074,48.9999,48.8931,48.9928,104700.0
2014-10-27 15:20:00,68.81,68.88,68.79,68.88,124300.0,48.9999,49.0498,48.9857,49.0498,124300.0
2014-10-27 15:25:00,68.88,68.9,68.79,68.84,134800.0,49.0498,49.064,48.9857,49.0213,134800.0
2014-10-27 15:30:00,68.85,68.98,68.84,68.92,197200.0,49.0284,49.121,49.0213,49.0783,197200.0
2014-10-27 15:35:00,68.93,68.93,68.76,68.76,142400.0,49.0854,49.0854,48.9643,48.9643,142400.0
2014-10-27 15:40:00,68.77,68.83,68.73,68.82,119300.0,48.9715,49.0142,48.943,49.0071,119300.0
2014-10-27 15:45:00,68.81,68.85,68.74,68.85,108100.0,48.9999,49.0284,48.9501,49.0284,108100.0
2014-10-27 15:50:00,68.84,68.85,68.74,68.83,155400.0,49.0213,49.0284,48.9501,49.0142,155400.0
2014-10-27 15:55:00,68.83,68.9,68.82,68.84,234500.0,49.0142,49.064,49.0071,49.0213,234500.0
2014-10-28 09:30:00,69.08,69.18,68.93,69.08,196300.0,49.1922,49.2634,49.0854,49.1922,196300.0
2014-10-28 09:35:00,69.08,69.12,68.84,68.86,62400.0,49.1922,49.2207,49.0213,49.0356,62400.0
2014-10-28 09:40:00,68.84,68.87,68.69,68.85,64600.0,49.0213,49.0427,48.9145,49.0284,64600.0
2014-10-28 09:45:00,68.85,69.15,68.83,69.11,67300.0,49.0284,49.2421,49.0142,49.2136,67300.0
2014-10-28 09:50:00,69.11,69.24,69.09,69.18,52700.0,49.2136,49.3062,49.1993,49.2634,52700.0
2014-10-28 09:55:00,69.16,69.2,69.0,69.01,45300.0,49.2492,49.2777,49.1352,49.1424,45300.0
2014-10-28 10:00:00,69.0,69.08,68.85,68.96,64700.0,49.1352,49.1922,49.0284,49.1068,64700.0
2014-10-28 10:05:00,69.0,69.03,68.89,68.9,50100.0,49.1352,49.1566,49.0569,49.064,50100.0
2014-10-28 10:10:00,68.92,69.03,68.87,68.97,36000.0,49.0783,49.1566,49.0427,49.1139,36000.0
2014-10-28 10:15:00,68.98,69.0,68.86,68.86,35000.0,49.121,49.1352,49.0356,49.0356,35000.0
2014-10-28 10:20:00,68.85,68.92,68.8,68.88,41900.0,49.0284,49.0783,48.9928,49.0498,41900.0
2014-10-28 10:25:00,68.87,68.94,68.75,68.92,79400.0,49.0427,49.0925,48.9572,49.0783,79400.0
2014-10-28 10:30:00,68.91,69.18,68.87,69.12,51600.0,49.0712,49.2634,49.0427,49.2207,51600.0
2014-10-28 10:35:00,69.13,69.23,69.09,69.22,46500.0,49.2278,49.299,49.1993,49.2919,46500.0
2014-10-28 10:40:00,69.22,69.22,69.09,69.21,47000.0,49.2919,49.2919,49.1993,49.2848,47000.0
2014-10-28 10:45:00,69.22,69.25,69.15,69.22,63100.0,49.2919,49.3133,49.2421,49.2919,63100.0
2014-10-28 10:50:00,69.22,69.55,69.22,69.55,96700.0,49.2919,49.5269,49.2919,49.5269,96700.0
2014-10-28 10:55:00,69.54,69.54,69.34,69.36,66900.0,49.5198,49.5198,49.3774,49.3916,66900.0
2014-10-28 11:00:00,69.38,69.59,69.35,69.59,56900.0,49.4058,49.5554,49.3845,49.5554,56900.0
2014-10-28 11:05:00,69.59,69.67,69.51,69.53,60100.0,49.5554,49.6124,49.4984,49.5127,60100.0
2014-10-28 11:10:00,69.53,69.57,69.39,69.39,92400.0,49.5127,49.5411,49.413,49.413,92400.0
2014-10-28 11:15:00,69.39,69.52,69.39,69.52,40800.0,49.413,49.5055,49.413,49.5055,40800.0
2014-10-28 11:20:00,69.52,69.63,69.52,69.58,35800.0,49.5055,49.5839,49.5055,49.5483,35800.0
2014-10-28 11:25:00,69.58,69.58,69.48,69.5,33000.0,49.5483,49.5483,49.4771,49.4913,33000.0
2014-10-28 11:30:00,69.52,69.55,69.46,69.46,46000.0,49.5055,49.5269,49.4628,49.4628,46000.0
2014-10-28 11:35:00,69.46,69.47,69.29,69.29,38200.0,49.4628,49.4699,49.3418,49.3418,38200.0
2014-10-28 11:40:00,69.3,69.45,69.3,69.32,29200.0,49.3489,49.4557,49.3489,49.3631,29200.0
2014-10-28 11:45:00,69.32,69.38,69.24,69.27,32400.0,49.3631,49.4058,49.3062,49.3275,32400.0
2014-10-28 11:50:00,69.27,69.27,69.17,69.23,38600.0,49.3275,49.3275,49.2563,49.299,38600.0
2014-10-28 11:55:00,69.23,69.31,69.19,69.24,36500.0,49.299,49.356,49.2705,49.3062,36500.0
2014-10-28 12:00:00,69.23,69.34,69.2,69.34,40000.0,49.299,49.3774,49.2777,49.3774,40000.0
2014-10-28 12:05:00,69.34,69.43,69.34,69.39,43600.0,49.3774,49.4415,49.3774,49.413,43600.0
2014-10-28 12:10:00,69.4,69.46,69.36,69.4,26300.0,49.4201,49.4628,49.3916,49.4201,26300.0
2014-10-28 12:15:00,69.39,69.44,69.33,69.34,23600.0,49.413,49.4486,49.3702,49.3774,23600.0
2014-10-28 12:20:00,69.34,69.47,69.31,69.46,22500.0,49.3774,49.4699,49.356,49.4628,22500.0
2014-10-28 12:25:00,69.46,69.49,69.42,69.48,20200.0,49.4628,49.4842,49.4343,49.4771,20200.0
2014-10-28 12:30:00,69.48,69.55,69.46,69.53,28900.0,49.4771,49.5269,49.4628,49.5127,28900.0
2014-10-28 12:35:00,69.51,69.53,69.44,69.46,27200.0,49.4984,49.5127,49.4486,49.4628,27200.0
2014-10-28 12:40:00,69.48,69.48,69.35,69.47,24300.0,49.4771,49.4771,49.3845,49.4699,24300.0
2014-10-28 12:45:00,69.47,69.47,69.32,69.4,27700.0,49.4699,49.4699,49.3631,49.4201,27700.0
2014-10-28 12:50:00,69.4,69.47,69.31,69.42,25600.0,49.4201,49.4699,49.356,49.4343,25600.0
2014-10-28 12:55:00,69.42,69.48,69.35,69.47,38300.0,49.4343,49.4771,49.3845,49.4699,38300.0
2014-10-28 13:00:00,69.46,69.51,69.42,69.5,32400.0,49.4628,49.4984,49.4343,49.4913,32400.0
2014-10-28 13:05:00,69.51,69.52,69.45,69.52,64200.0,49.4984,49.5055,49.4557,49.5055,64200.0
2014-10-28 13:10:00,69.51,69.52,69.43,69.47,95100.0,49.4984,49.5055,49.4415,49.4699,95100.0
2014-10-28 13:15:00,69.47,69.5,69.4,69.42,152100.0,49.4699,49.4913,49.4201,49.4343,152100.0
2014-10-28 13:20:00,69.43,69.5,69.42,69.48,50200.0,49.4415,49.4913,49.4343,49.4771,50200.0
2014-10-28 13:25:00,69.48,69.52,69.47,69.47,24600.0,49.4771,49.5055,49.4699,49.4699,24600.0
2014-10-28 13:30:00,69.48,69.5,69.41,69.44,43500.0,49.4771,49.4913,49.4272,49.4486,43500.0
2014-10-28 13:35:00,69.44,69.49,69.42,69.45,45200.0,49.4486,49.4842,49.4343,49.4557,45200.0
2014-10-28 13:40:00,69.46,69.55,69.43,69.49,33600.0,49.4628,49.5269,49.4415,49.4842,33600.0
2014-10-28 13:45:00,69.48,69.59,69.48,69.55,29800.0,49.4771,49.5554,49.4771,49.5269,29800.0
2014-10-28 13:50:00,69.55,69.6,69.53,69.6,26600.0,49.5269,49.5625,49.5127,49.5625,26600.0
2014-10-28 13:55:00,69.6,69.67,69.57,69.67,40900.0,49.5625,49.6124,49.5411,49.6124,40900.0
2014-10-28 14:00:00,69.67,69.71,69.63,69.64,38300.0,49.6124,49.6408,49.5839,49.591,38300.0
2014-10-28 14:05:00,69.63,69.8,69.63,69.79,51800.0,49.5839,49.7049,49.5839,49.6978,51800.0
2014-10-28 14:10:00,69.78,69.83,69.77,69.81,34200.0,49.6907,49.7263,49.6836,49.7121,34200.0
2014-10-28 14:15:00,69.81,69.83,69.69,69.72,53800.0,49.7121,49.7263,49.6266,49.648,53800.0
2014-10-28 14:20:00,69.73,69.78,69.71,69.78,34700.0,49.6551,49.6907,49.6408,49.6907,34700.0
2014-10-28 14:25:00,69.77,69.87,69.76,69.84,48000.0,49.6836,49.7548,49.6764,49.7334,48000.0
2014-10-28 14:30:00,69.85,69.87,69.78,69.85,95700.0,49.7405,49.7548,49.6907,49.7405,95700.0
2014-10-28 14:35:00,69.86,69.91,69.81,69.9,43600.0,49.7477,49.7833,49.7121,49.7761,43600.0
2014-10-28 14:40:00,69.9,70.0,69.88,70.0,42200.0,49.7761,49.8474,49.7619,49.8474,42200.0
2014-10-28 14:45:00,69.98,69.99,69.87,69.87,48400.0,49.8331,49.8402,49.7548,49.7548,48400.0
2014-10-28 14:50:00,69.87,69.97,69.87,69.96,105500.0,49.7548,49.826,49.7548,49.8189,105500.0
2014-10-28 14:55:00,69.97,69.97,69.89,69.89,32400.0,49.826,49.826,49.769,49.769,32400.0
2014-10-28 15:00:00,69.89,70.09,69.88,70.07,66200.0,49.769,49.9114,49.7619,49.8972,66200.0
2014-10-28 15:05:00,70.08,70.12,70.05,70.05,52100.0,49.9043,49.9328,49.883,49.883,52100.0
2014-10-28 15:10:00,70.06,70.07,70.0,70.04,69100.0,49.8901,49.8972,49.8474,49.8758,69100.0
2014-10-28 15:15:00,70.05,70.11,70.04,70.06,56600.0,49.883,49.9257,49.8758,49.8901,56600.0
2014-10-28 15:20:00,70.07,70.11,70.04,70.1,80000.0,49.8972,49.9257,49.8758,49.9186,80000.0
2014-10-28 15:25:00,70.09,70.2,70.09,70.15,84800.0,49.9114,49.9898,49.9114,49.9542,84800.0
2014-10-28 15:30:00,70.14,70.25,70.13,70.18,77800.0,49.947,50.0254,49.9399,49.9755,77800.0
2014-10-28 15:35:00,70.19,70.28,70.17,70.26,92800.0,49.9827,50.0467,49.9684,50.0325,92800.0
2014-10-28 15:40:00,70.25,70.27,70.22,70.22,71800.0,50.0254,50.0396,50.004,50.004,71800.0
2014-10-28 15:45:00,70.23,70.23,70.01,70.03,120500.0,50.0111,50.0111,49.8545,49.8687,120500.0
2014-10-28 15:50:00,70.03,70.11,70.02,70.11,104300.0,49.8687,49.9257,49.8616,49.9257,104300.0
2014-10-28 15:55:00,70.1,70.22,70.1,70.2,259100.0,49.9186,50.004,49.9186,49.9898,259100.0
2014-10-29 09:30:00,71.91,71.91,71.17,71.48,231800.0,51.2075,51.2075,50.6805,50.9013,231800.0
2014-10-29 09:35:00,71.52,71.73,71.25,71.68,200400.0,50.9298,51.0793,50.7375,51.0437,200400.0
2014-10-29 09:40:00,71.68,71.81,71.48,71.51,148400.0,51.0437,51.1363,50.9013,50.9226,148400.0
2014-10-29 09:45:00,71.51,71.52,71.29,71.36,142600.0,50.9226,50.9298,50.766,50.8158,142600.0
2014-10-29 09:50:00,71.37,71.87,71.37,71.87,120800.0,50.8229,51.179,50.8229,51.179,120800.0
2014-10-29 09:55:00,71.86,72.11,71.79,72.1,258900.0,51.1719,51.3499,51.122,51.3428,258900.0
2014-10-29 10:00:00,72.12,72.15,71.77,71.79,207600.0,51.357,51.3784,51.1078,51.122,207600.0
2014-10-29 10:05:00,71.78,72.06,71.67,72.03,204300.0,51.1149,51.3143,51.0366,51.2929,204300.0
2014-10-29 10:10:00,72.03,72.04,71.81,71.82,85100.0,51.2929,51.3,51.1363,51.1434,85100.0
2014-10-29 10:15:00,71.83,72.04,71.77,71.77,60000.0,51.1505,51.3,51.1078,51.1078,60000.0
2014-10-29 10:20:00,71.76,71.85,71.6,71.66,164600.0,51.1007,51.1647,50.9867,51.0294,164600.0
2014-10-29 10:25:00,71.65,71.68,71.38,71.57,129000.0,51.0223,51.0437,50.8301,50.9654,129000.0
2014-10-29 10:30:00,71.58,71.81,71.57,71.68,53600.0,50.9725,51.1363,50.9654,51.0437,53600.0
2014-10-29 10:35:00,71.65,71.66,71.53,71.57,53400.0,51.0223,51.0294,50.9369,50.9654,53400.0
2014-10-29 10:40:00,71.56,71.58,71.35,71.51,73000.0,50.9582,50.9725,50.8087,50.9226,73000.0
2014-10-29 10:45:00,71.52,71.54,71.35,71.36,46100.0,50.9298,50.944,50.8087,50.8158,46100.0
2014-10-29 10:50:00,71.36,71.47,71.34,71.36,71600.0,50.8158,50.8941,50.8016,50.8158,71600.0
2014-10-29 10:55:00,71.35,71.44,71.28,71.34,67700.0,50.8087,50.8728,50.7588,50.8016,67700.0
2014-10-29 11:00:00,71.35,71.36,71.08,71.26,91500.0,50.8087,50.8158,50.6164,50.7446,91500.0
2014-10-29 11:05:00,71.25,71.41,71.23,71.41,59400.0,50.7375,50.8514,50.7232,50.8514,59400.0
2014-10-29 11:10:00,71.43,71.55,71.4,71.53,39500.0,50.8657,50.9511,50.8443,50.9369,39500.0
2014-10-29 11:15:00,71.53,71.54,71.4,71.43,40900.0,50.9369,50.944,50.8443,50.8657,40900.0
2014-10-29 11:20:00,71.44,71.57,71.43,71.51,36300.0,50.8728,50.9654,50.8657,50.9226,36300.0
2014-10-29 11:25:00,71.52,71.74,71.52,71.69,61600.0,50.9298,51.0864,50.9298,51.0508,61600.0
2014-10-29 11:30:00,71.68,71.73,71.52,71.6,59400.0,51.0437,51.0793,50.9298,50.9867,59400.0
2014-10-29 11:35:00,71.6,71.7,71.51,71.56,40700.0,50.9867,51.0579,50.9226,50.9582,40700.0
2014-10-29 11:40:00,71.55,71.84,71.55,71.81,52700.0,50.9511,51.1576,50.9511,51.1363,52700.0
2014-10-29 11:45:00,71.8,71.83,71.68,71.68,34300.0,51.1291,51.1505,51.0437,51.0437,34300.0
2014-10-29 11:50:00,71.67,71.69,71.6,71.65,39300.0,51.0366,51.0508,50.9867,51.0223,39300.0
2014-10-29 11:55:00,71.66,71.66,71.51,71.55,31100.0,51.0294,51.0294,50.9226,50.9511,31100.0
2014-10-29 12:00:00,71.54,71.54,71.27,71.27,43600.0,50.944,50.944,50.7517,50.7517,43600.0
2014-10-29 12:05:00,71.26,71.51,71.24,71.45,56000.0,50.7446,50.9226,50.7304,50.8799,56000.0
2014-10-29 12:10:00,71.47,71.49,71.37,71.4,20500.0,50.8941,50.9084,50.8229,50.8443,20500.0
2014-10-29 12:15:00,71.4,71.5,71.35,71.4,53700.0,50.8443,50.9155,50.8087,50.8443,53700.0
2014-10-29 12:20:00,71.41,71.49,71.37,71.46,31000.0,50.8514,50.9084,50.8229,50.887,31000.0
2014-10-29 12:25:00,71.45,71.55,71.44,71.49,25500.0,50.8799,50.9511,50.8728,50.9084,25500.0
2014-10-29 12:30:00,71.48,71.5,71.32,71.38,41500.0,50.9013,50.9155,50.7873,50.8301,41500.0
2014-10-29 12:35:00,71.39,71.47,71.3,71.36,44100.0,50.8372,50.8941,50.7731,50.8158,44100.0
2014-10-29 12:40:00,71.36,71.41,71.29,71.3,31100.0,50.8158,50.8514,50.766,50.7731,31100.0
2014-10-29 12:45:00,71.31,71.44,71.26,71.29,37100.0,50.7802,50.8728,50.7446,50.766,37100.0
2014-10-29 12:50:00,71.28,71.3,71.17,71.23,50700.0,50.7588,50.7731,50.6805,50.7232,50700.0
2014-10-29 12:55:00,71.23,71.37,71.22,71.25,31400.0,50.7232,50.8229,50.7161,50.7375,31400.0
2014-10-29 13:00:00,71.26,71.38,71.22,71.31,35500.0,50.7446,50.8301,50.7161,50.7802,35500.0
2014-10-29 13:05:00,71.31,71.36,71.17,71.2,64700.0,50.7802,50.8158,50.6805,50.7019,64700.0
2014-10-29 13:10:00,71.19,71.22,71.11,71.13,52200.0,50.6948,50.7161,50.6378,50.652,52200.0
2014-10-29 13:15:00,71.13,71.19,71.05,71.11,42300.0,50.652,50.6948,50.5951,50.6378,42300.0
2014-10-29 13:20:00,71.11,71.16,71.06,71.08,38000.0,50.6378,50.6734,50.6022,50.6164,38000.0
2014-10-29 13:25:00,71.08,71.16,71.04,71.09,35000.0,50.6164,50.6734,50.5879,50.6235,35000.0
2014-10-29 13:30:00,71.09,71.16,71.02,71.04,32100.0,50.6235,50.6734,50.5737,50.5879,32100.0
2014-10-29 13:35:00,71.05,71.1,70.9,70.91,56000.0,50.5951,50.6307,50.4882,50.4954,56000.0
2014-10-29 13:40:00,70.92,70.94,70.79,70.89,45400.0,50.5025,50.5167,50.4099,50.4811,45400.0
2014-10-29 13:45:00,70.89,71.15,70.89,71.09,62500.0,50.4811,50.6663,50.4811,50.6235,62500.0
2014-10-29 13:50:00,71.07,71.18,71.07,71.15,39600.0,50.6093,50.6876,50.6093,50.6663,39600.0
2014-10-29 13:55:00,71.15,71.26,71.13,71.17,67800.0,50.6663,50.7446,50.652,50.6805,67800.0
2014-10-29 14:00:00,71.16,71.16,70.7,70.81,89800.0,50.6734,50.6734,50.3458,50.4242,89800.0
2014-10-29 14:05:00,70.82,70.83,70.47,70.62,52700.0,50.4313,50.4384,50.182,50.2889,52700.0
2014-10-29 14:10:00,70.62,70.87,70.61,70.63,69400.0,50.2889,50.4669,50.2817,50.296,69400.0
2014-10-29 14:15:00,70.59,70.63,70.28,70.49,61100.0,50.2675,50.296,50.0467,50.1963,61100.0
2014-10-29 14:20:00,70.47,70.8,70.47,70.69,96800.0,50.182,50.417,50.182,50.3387,96800.0
2014-10-29 14:25:00,70.68,70.83,70.53,70.69,63700.0,50.3316,50.4384,50.2248,50.3387,63700.0
2014-10-29 14:30:00,70.69,70.76,70.54,70.74,67700.0,50.3387,50.3886,50.2319,50.3743,67700.0
2014-10-29 14:35:00,70.75,70.8,70.67,70.7,90000.0,50.3814,50.417,50.3245,50.3458,90000.0
2014-10-29 14:40:00,70.68,70.83,70.57,70.57,62100.0,50.3316,50.4384,50.2533,50.2533,62100.0
2014-10-29 14:45:00,70.58,70.63,70.54,70.63,106700.0,50.2604,50.296,50.2319,50.296,106700.0
2014-10-29 14:50:00,70.63,70.64,70.44,70.59,71500.0,50.296,50.3031,50.1607,50.2675,71500.0
2014-10-29 14:55:00,70.58,70.78,70.54,70.77,104400.0,50.2604,50.4028,50.2319,50.3957,104400.0
2014-10-29 15:00:00,70.76,70.76,70.42,70.44,93300.0,50.3886,50.3886,50.1464,50.1607,93300.0
2014-10-29 15:05:00,70.45,70.52,70.25,70.27,82100.0,50.1678,50.2176,50.0254,50.0396,82100.0
2014-10-29 15:10:00,70.28,70.49,70.21,70.44,92000.0,50.0467,50.1963,49.9969,50.1607,92000.0
2014-10-29 15:15:00,70.44,70.53,70.38,70.53,100100.0,50.1607,50.2248,50.118,50.2248,100100.0
2014-10-29 15:20:00,70.53,70.56,70.34,70.36,105900.0,50.2248,50.2461,50.0895,50.1037,105900.0
2014-10-29 15:25:00,70.36,70.54,70.33,70.52,133700.0,50.1037,50.2319,50.0823,50.2176,133700.0
2014-10-29 15:30:00,70.53,70.82,70.51,70.68,160200.0,50.2248,50.4313,50.2105,50.3316,160200.0
2014-10-29 15:35:00,70.68,70.84,70.64,70.78,89900.0,50.3316,50.4455,50.3031,50.4028,89900.0
2014-10-29 15:40:00,70.8,70.98,70.78,70.88,138100.0,50.417,50.5452,50.4028,50.474,138100.0
2014-10-29 15:45:00,70.89,70.92,70.72,70.75,184600.0,50.4811,50.5025,50.3601,50.3814,184600.0
2014-10-29 15:50:00,70.75,70.81,70.69,70.7,172800.0,50.3814,50.4242,50.3387,50.3458,172800.0
2014-10-29 15:55:00,70.69,70.77,70.67,70.74,199300.0,50.3387,50.3957,50.3245,50.3743,199300.0
2014-10-30 09:30:00,69.37,70.16,69.25,69.71,358600.0,49.3987,49.9613,49.3133,49.6408,358600.0
2014-10-30 09:35:00,69.76,70.09,69.72,69.85,264400.0,49.6764,49.9114,49.648,49.7405,264400.0
2014-10-30 09:40:00,69.85,70.24,69.75,70.08,234700.0,49.7405,50.0183,49.6693,49.9043,234700.0
2014-10-30 09:45:00,70.08,70.23,70.04,70.12,101900.0,49.9043,50.0111,49.8758,49.9328,101900.0
2014-10-30 09:50:00,70.14,70.16,70.0,70.04,240200.0,49.947,49.9613,49.8474,49.8758,240200.0
2014-10-30 09:55:00,70.02,70.05,69.81,70.0,200500.0,49.8616,49.883,49.7121,49.8474,200500.0
2014-10-30 10:00:00,70.0,70.03,69.71,69.75,171600.0,49.8474,49.8687,49.6408,49.6693,171600.0
2014-10-30 10:05:00,69.74,69.97,69.74,69.91,67600.0,49.6622,49.826,49.6622,49.7833,67600.0
2014-10-30 10:10:00,69.89,70.1,69.75,70.08,78300.0,49.769,49.9186,49.6693,49.9043,78300.0
2014-10-30 10:15:00,70.09,70.33,69.94,70.28,56100.0,49.9114,50.0823,49.8046,50.0467,56100.0
2014-10-30 10:20:00,70.29,70.3,70.09,70.27,29100.0,50.0539,50.061,49.9114,50.0396,29100.0
2014-10-30 10:25:00,70.28,70.45,70.27,70.42,40800.0,50.0467,50.1678,50.0396,50.1464,40800.0
2014-10-30 10:30:00,70.42,70.63,70.4,70.6,69400.0,50.1464,50.296,50.1322,50.2746,69400.0
2014-10-30 10:35:00,70.6,70.62,70.54,70.55,107800.0,50.2746,50.2889,50.2319,50.239,107800.0
2014-10-30 10:40:00,70.55,70.68,70.55,70.68,58200.0,50.239,50.3316,50.239,50.3316,58200.0
2014-10-30 10:45:00,70.68,70.73,70.43,70.47,53600.0,50.3316,50.3672,50.1536,50.182,53600.0
2014-10-30 10:50:00,70.48,70.49,70.4,70.44,41400.0,50.1892,50.1963,50.1322,50.1607,41400.0
2014-10-30 10:55:00,70.45,70.72,70.4,70.7,33700.0,50.1678,50.3601,50.1322,50.3458,33700.0
2014-10-30 11:00:00,70.72,70.8,70.65,70.76,51300.0,50.3601,50.417,50.3102,50.3886,51300.0
2014-10-30 11:05:00,70.78,70.78,70.45,70.48,46200.0,50.4028,50.4028,50.1678,50.1892,46200.0
2014-10-30 11:10:00,70.47,70.61,70.42,70.59,89500.0,50.182,50.2817,50.1464,50.2675,89500.0
2014-10-30 11:15:00,70.59,70.62,70.43,70.48,32800.0,50.2675,50.2889,50.1536,50.1892,32800.0
2014-10-30 11:20:00,70.48,70.5,70.33,70.42,37600.0,50.1892,50.2034,50.0823,50.1464,37600.0
2014-10-30 11:25:00,70.41,70.41,70.16,70.31,104200.0,50.1393,50.1393,49.9613,50.0681,104200.0
2014-10-30 11:30:00,70.33,70.42,70.29,70.39,178600.0,50.0823,50.1464,50.0539,50.1251,178600.0
2014-10-30 11:35:00,70.39,70.42,70.17,70.2,80100.0,50.1251,50.1464,49.9684,49.9898,80100.0
2014-10-30 11:40:00,70.21,70.22,70.12,70.19,39000.0,49.9969,50.004,49.9328,49.9827,39000.0
2014-10-30 11:45:00,70.2,70.43,70.2,70.34,41500.0,49.9898,50.1536,49.9898,50.0895,41500.0
2014-10-30 11:50:00,70.32,70.32,70.18,70.32,29000.0,50.0752,50.0752,49.9755,50.0752,29000.0
2014-10-30 11:55:00,70.33,70.38,70.28,70.34,24000.0,50.0823,50.118,50.0467,50.0895,24000.0
2014-10-30 12:00:00,70.35,70.4,70.23,70.23,20400.0,50.0966,50.1322,50.0111,50.0111,20400.0
2014-10-30 12:05:00,70.22,70.42,70.21,70.34,47700.0,50.004,50.1464,49.9969,50.0895,47700.0
2014-10-30 12:10:00,70.35,70.44,70.32,70.37,37800.0,50.0966,50.1607,50.0752,50.1108,37800.0
2014-10-30 12:15:00,70.4,70.4,70.21,70.25,17700.0,50.1322,50.1322,49.9969,50.0254,17700.0
2014-10-30 12:20:00,70.24,70.36,70.22,70.27,31600.0,50.0183,50.1037,50.004,50.0396,31600.0
2014-10-30 12:25:00,70.27,70.4,70.24,70.37,23800.0,50.0396,50.1322,50.0183,50.1108,23800.0
2014-10-30 12:30:00,70.37,70.56,70.37,70.56,39200.0,50.1108,50.2461,50.1108,50.2461,39200.0
2014-10-30 12:35:00,70.56,70.79,70.51,70.54,64300.0,50.2461,50.4099,50.2105,50.2319,64300.0
2014-10-30 12:40:00,70.53,70.57,70.44,70.48,29200.0,50.2248,50.2533,50.1607,50.1892,29200.0
2014-10-30 12:45:00,70.48,70.54,70.46,70.48,25000.0,50.1892,50.2319,50.1749,50.1892,25000.0
2014-10-30 12:50:00,70.47,70.53,70.43,70.51,35400.0,50.182,50.2248,50.1536,50.2105,35400.0
2014-10-30 12:55:00,70.51,70.76,70.51,70.7,78600.0,50.2105,50.3886,50.2105,50.3458,78600.0
2014-10-30 13:00:00,70.69,71.26,70.69,71.0,196200.0,50.3387,50.7446,50.3387,50.5595,196200.0
2014-10-30 13:05:00,70.99,71.11,70.98,71.01,54000.0,50.5523,50.6378,50.5452,50.5666,54000.0
2014-10-30 13:10:00,71.02,71.28,71.02,71.23,43700.0,50.5737,50.7588,50.5737,50.7232,43700.0
2014-10-30 13:15:00,71.22,71.75,71.03,71.5,54300.0,50.7161,51.0935,50.5808,50.9155,54300.0
2014-10-30 13:20:00,71.5,71.8,71.44,71.79,83300.0,50.9155,51.1291,50.8728,51.122,83300.0
2014-10-30 13:25:00,71.79,71.91,71.54,71.54,100500.0,51.122,51.2075,50.944,50.944,100500.0
2014-10-30 13:30:00,71.54,71.64,71.03,71.52,49100.0,50.944,51.0152,50.5808,50.9298,49100.0
2014-10-30 13:35:00,71.51,71.8,71.33,71.56,139600.0,50.9226,51.1291,50.7945,50.9582,139600.0
2014-10-30 13:40:00,71.54,71.58,71.45,71.46,88800.0,50.944,50.9725,50.8799,50.887,88800.0
2014-10-30 13:45:00,71.46,71.63,71.33,71.36,173100.0,50.887,51.0081,50.7945,50.8158,173100.0
2014-10-30 13:50:00,71.36,71.4,71.27,71.34,78200.0,50.8158,50.8443,50.7517,50.8016,78200.0
2014-10-30 13:55:00,71.35,71.5,71.33,71.37,76500.0,50.8087,50.9155,50.7945,50.8229,76500.0
2014-10-30 14:00:00,71.37,71.43,71.34,71.35,56200.0,50.8229,50.8657,50.8016,50.8087,56200.0
2014-10-30 14:05:00,71.36,71.42,71.31,71.32,44500.0,50.8158,50.8585,50.7802,50.7873,44500.0
2014-10-30 14:10:00,71.32,71.4,71.25,71.27,56000.0,50.7873,50.8443,50.7375,50.7517,56000.0
2014-10-30 14:15:00,71.28,71.28,71.16,71.18,42500.0,50.7588,50.7588,50.6734,50.6876,42500.0
2014-10-30 14:20:00,71.19,71.19,70.99,71.04,56500.0,50.6948,50.6948,50.5523,50.5879,56500.0
2014-10-30 14:25:00,71.01,71.01,70.95,70.98,58200.0,50.5666,50.5666,50.5239,50.5452,58200.0
2014-10-30 14:30:00,70.98,71.24,70.97,71.24,62200.0,50.5452,50.7304,50.5381,50.7304,62200.0
2014-10-30 14:35:00,71.23,71.36,71.21,71.36,70300.0,50.7232,50.8158,50.709,50.8158,70300.0
2014-10-30 14:40:00,71.37,71.37,71.26,71.3,64100.0,50.8229,50.8229,50.7446,50.7731,64100.0
2014-10-30 14:45:00,71.3,71.35,71.07,71.08,53400.0,50.7731,50.8087,50.6093,50.6164,53400.0
2014-10-30 14:50:00,71.07,71.09,70.95,71.01,38700.0,50.6093,50.6235,50.5239,50.5666,38700.0
2014-10-30 14:55:00,71.02,71.02,70.89,70.98,43500.0,50.5737,50.5737,50.4811,50.5452,43500.0
2014-10-30 15:00:00,70.98,71.08,70.97,71.01,68700.0,50.5452,50.6164,50.5381,50.5666,68700.0
2014-10-30 15:05:00,71.0,71.09,70.96,71.06,60100.0,50.5595,50.6235,50.531,50.6022,60100.0
2014-10-30 15:10:00,71.06,71.18,71.02,71.09,54000.0,50.6022,50.6876,50.5737,50.6235,54000.0
2014-10-30 15:15:00,71.1,71.13,71.0,71.07,64700.0,50.6307,50.652,50.5595,50.6093,64700.0
2014-10-30 15:20:00,71.07,71.11,71.03,71.07,61800.0,50.6093,50.6378,50.5808,50.6093,61800.0
2014-10-30 15:25:00,71.08,71.08,70.98,71.02,58400.0,50.6164,50.6164,50.5452,50.5737,58400.0
2014-10-30 15:30:00,71.02,71.21,70.99,71.19,68100.0,50.5737,50.709,50.5523,50.6948,68100.0
2014-10-30 15:35:00,71.2,71.2,71.09,71.12,87800.0,50.7019,50.7019,50.6235,50.6449,87800.0
2014-10-30 15:40:00,71.13,71.13,71.05,71.13,122800.0,50.652,50.652,50.5951,50.652,122800.0
2014-10-30 15:45:00,71.12,71.2,71.12,71.18,122300.0,50.6449,50.7019,50.6449,50.6876,122300.0
2014-10-30 15:50:00,71.18,71.21,71.13,71.17,117000.0,50.6876,50.709,50.652,50.6805,117000.0
2014-10-30 15:55:00,71.17,71.35,71.16,71.34,239700.0,50.6805,50.8087,50.6734,50.8016,239700.0
2014-10-31 09:30:00,71.59,71.62,70.76,70.82,312200.0,50.9796,51.001,50.3886,50.4313,312200.0
2014-10-31 09:35:00,70.86,70.91,70.17,70.17,301700.0,50.4598,50.4954,49.9684,49.9684,301700.0
2014-10-31 09:40:00,70.17,70.48,70.07,70.47,170600.0,49.9684,50.1892,49.8972,50.182,170600.0
2014-10-31 09:45:00,70.46,70.46,70.21,70.26,118000.0,50.1749,50.1749,49.9969,50.0325,118000.0
2014-10-31 09:50:00,70.27,70.48,70.19,70.48,147400.0,50.0396,50.1892,49.9827,50.1892,147400.0
2014-10-31 09:55:00,70.46,70.66,70.26,70.28,156100.0,50.1749,50.3173,50.0325,50.0467,156100.0
2014-10-31 10:00:00,70.3,70.48,70.23,70.36,209900.0,50.061,50.1892,50.0111,50.1037,209900.0
2014-10-31 10:05:00,70.35,70.65,70.34,70.63,121400.0,50.0966,50.3102,50.0895,50.296,121400.0
2014-10-31 10:10:00,70.6,71.09,70.5,71.06,133100.0,50.2746,50.6235,50.2034,50.6022,133100.0
2014-10-31 10:15:00,71.09,71.16,70.88,70.98,136400.0,50.6235,50.6734,50.474,50.5452,136400.0
2014-10-31 10:20:00,71.0,71.27,70.98,71.16,175900.0,50.5595,50.7517,50.5452,50.6734,175900.0
2014-10-31 10:25:00,71.16,71.25,71.12,71.23,100300.0,50.6734,50.7375,50.6449,50.7232,100300.0
2014-10-31 10:30:00,71.23,71.29,71.11,71.23,111000.0,50.7232,50.766,50.6378,50.7232,111000.0
2014-10-31 10:35:00,71.24,71.37,71.19,71.22,85700.0,50.7304,50.8229,50.6948,50.7161,85700.0
2014-10-31 10:40:00,71.22,71.25,70.97,71.17,83900.0,50.7161,50.7375,50.5381,50.6805,83900.0
2014-10-31 10:45:00,71.18,71.21,71.05,71.08,57600.0,50.6876,50.709,50.5951,50.6164,57600.0
2014-10-31 10:50:00,71.05,71.3,71.05,71.26,49100.0,50.5951,50.7731,50.5951,50.7446,49100.0
2014-10-31 10:55:00,71.26,71.39,71.24,71.32,72100.0,50.7446,50.8372,50.7304,50.7873,72100.0
2014-10-31 11:00:00,71.32,71.38,71.21,71.23,82700.0,50.7873,50.8301,50.709,50.7232,82700.0
2014-10-31 11:05:00,71.24,71.45,71.21,71.44,94500.0,50.7304,50.8799,50.709,50.8728,94500.0
2014-10-31 11:10:00,71.46,71.52,71.4,71.49,71500.0,50.887,50.9298,50.8443,50.9084,71500.0
2014-10-31 11:15:00,71.48,71.54,71.45,71.51,79800.0,50.9013,50.944,50.8799,50.9226,79800.0
2014-10-31 11:20:00,71.5,71.52,71.43,71.47,42700.0,50.9155,50.9298,50.8657,50.8941,42700.0
2014-10-31 11:25:00,71.49,71.71,71.47,71.71,77900.0,50.9084,51.0651,50.8941,51.0651,77900.0
2014-10-31 11:30:00,71.72,71.74,71.48,71.49,45800.0,51.0722,51.0864,50.9013,50.9084,45800.0
2014-10-31 11:35:00,71.5,71.56,71.41,71.51,32400.0,50.9155,50.9582,50.8514,50.9226,32400.0
2014-10-31 11:40:00,71.52,71.55,71.43,71.5,47800.0,50.9298,50.9511,50.8657,50.9155,47800.0
2014-10-31 11:45:00,71.5,71.7,71.49,71.69,55500.0,50.9155,51.0579,50.9084,51.0508,55500.0
2014-10-31 11:50:00,71.69,71.74,71.57,71.59,110700.0,51.0508,51.0864,50.9654,50.9796,110700.0
2014-10-31 11:55:00,71.57,71.79,71.55,71.74,120000.0,50.9654,51.122,50.9511,51.0864,120000.0
2014-10-31 12:00:00,71.75,71.77,71.57,71.69,78200.0,51.0935,51.1078,50.9654,51.0508,78200.0
2014-10-31 12:05:00,71.68,71.76,71.63,71.68,43300.0,51.0437,51.1007,51.0081,51.0437,43300.0
2014-10-31 12:10:00,71.68,71.7,71.54,71.61,37600.0,51.0437,51.0579,50.944,50.9938,37600.0
2014-10-31 12:15:00,71.6,71.63,71.42,71.43,69300.0,50.9867,51.0081,50.8585,50.8657,69300.0
2014-10-31 12:20:00,71.42,71.43,71.26,71.28,50200.0,50.8585,50.8657,50.7446,50.7588,50200.0
2014-10-31 12:25:00,71.28,71.36,71.27,71.34,49100.0,50.7588,50.8158,50.7517,50.8016,49100.0
2014-10-31 12:30:00,71.33,71.53,71.31,71.5,63200.0,50.7945,50.9369,50.7802,50.9155,63200.0
2014-10-31 12:35:00,71.5,71.53,71.33,71.36,37300.0,50.9155,50.9369,50.7945,50.8158,37300.0
2014-10-31 12:40:00,71.36,71.38,71.28,71.37,30900.0,50.8158,50.8301,50.7588,50.8229,30900.0
2014-10-31 12:45:00,71.36,71.63,71.36,71.57,72500.0,50.8158,51.0081,50.8158,50.9654,72500.0
2014-10-31 12:50:00,71.56,71.64,71.49,71.5,53500.0,50.9582,51.0152,50.9084,50.9155,53500.0
2014-10-31 12:55:00,71.49,71.52,71.32,71.38,59100.0,50.9084,50.9298,50.7873,50.8301,59100.0
2014-10-31 13:00:00,71.38,71.59,71.37,71.57,87700.0,50.8301,50.9796,50.8229,50.9654,87700.0
2014-10-31 13:05:00,71.58,71.61,71.47,71.48,49900.0,50.9725,50.9938,50.8941,50.9013,49900.0
2014-10-31 13:10:00,71.5,71.5,71.43,71.43,29600.0,50.9155,50.9155,50.8657,50.8657,29600.0
2014-10-31 13:15:00,71.43,71.47,71.35,71.46,39200.0,50.8657,50.8941,50.8087,50.887,39200.0
2014-10-31 13:20:00,71.46,71.48,71.35,71.4,42700.0,50.887,50.9013,50.8087,50.8443,42700.0
2014-10-31 13:25:00,71.41,71.53,71.4,71.46,31900.0,50.8514,50.9369,50.8443,50.887,31900.0
2014-10-31 13:30:00,71.47,71.5,71.3,71.34,34500.0,50.8941,50.9155,50.7731,50.8016,34500.0
2014-10-31 13:35:00,71.34,71.37,71.18,71.19,86600.0,50.8016,50.8229,50.6876,50.6948,86600.0
2014-10-31 13:40:00,71.19,71.21,71.09,71.14,75300.0,50.6948,50.709,50.6235,50.6592,75300.0
2014-10-31 13:45:00,71.13,71.3,71.12,71.28,58800.0,50.652,50.7731,50.6449,50.7588,58800.0
2014-10-31 13:50:00,71.27,71.29,71.19,71.21,59900.0,50.7517,50.766,50.6948,50.709,59900.0
2014-10-31 13:55:00,71.2,71.24,71.15,71.15,39100.0,50.7019,50.7304,50.6663,50.6663,39100.0
2014-10-31 14:00:00,71.15,71.22,71.03,71.04,123700.0,50.6663,50.7161,50.5808,50.5879,123700.0
2014-10-31 14:05:00,71.04,71.25,71.03,71.24,55800.0,50.5879,50.7375,50.5808,50.7304,55800.0
2014-10-31 14:10:00,71.24,71.4,71.24,71.39,51700.0,50.7304,50.8443,50.7304,50.8372,51700.0
2014-10-31 14:15:00,71.39,71.4,71.31,71.32,93400.0,50.8372,50.8443,50.7802,50.7873,93400.0
2014-10-31 14:20:00,71.31,71.47,71.31,71.47,57000.0,50.7802,50.8941,50.7802,50.8941,57000.0
2014-10-31 14:25:00,71.45,71.52,71.44,71.51,51100.0,50.8799,50.9298,50.8728,50.9226,51100.0
2014-10-31 14:30:00,71.52,71.52,71.39,71.4,65800.0,50.9298,50.9298,50.8372,50.8443,65800.0
2014-10-31 14:35:00,71.41,71.52,71.41,71.52,35700.0,50.8514,50.9298,50.8514,50.9298,35700.0
2014-10-31 14:40:00,71.51,71.57,71.46,71.47,45800.0,50.9226,50.9654,50.887,50.8941,45800.0
2014-10-31 14:45:00,71.46,71.5,71.34,71.35,39800.0,50.887,50.9155,50.8016,50.8087,39800.0
2014-10-31 14:50:00,71.35,71.51,71.33,71.49,84300.0,50.8087,50.9226,50.7945,50.9084,84300.0
2014-10-31 14:55:00,71.5,71.63,71.47,71.6,81700.0,50.9155,51.0081,50.8941,50.9867,81700.0
2014-10-31 15:00:00,71.6,71.65,71.56,71.58,84300.0,50.9867,51.0223,50.9582,50.9725,84300.0
2014-10-31 15:05:00,71.58,71.71,71.58,71.66,95800.0,50.9725,51.0651,50.9725,51.0294,95800.0
2014-10-31 15:10:00,71.67,71.72,71.63,71.72,91000.0,51.0366,51.0722,51.0081,51.0722,91000.0
2014-10-31 15:15:00,71.73,71.74,71.45,71.45,87700.0,51.0793,51.0864,50.8799,50.8799,87700.0
2014-10-31 15:20:00,71.46,71.59,71.43,71.59,72400.0,50.887,50.9796,50.8657,50.9796,72400.0
2014-10-31 15:25:00,71.59,71.75,71.55,71.7,86000.0,50.9796,51.0935,50.9511,51.0579,86000.0
2014-10-31 15:30:00,71.7,71.79,71.67,71.78,84000.0,51.0579,51.122,51.0366,51.1149,84000.0
2014-10-31 15:35:00,71.79,71.8,71.72,71.76,88500.0,51.122,51.1291,51.0722,51.1007,88500.0
2014-10-31 15:40:00,71.77,71.98,71.77,71.97,126900.0,51.1078,51.2573,51.1078,51.2502,126900.0
2014-10-31 15:45:00,71.98,71.99,71.88,71.98,152100.0,51.2573,51.2644,51.1861,51.2573,152100.0
2014-10-31 15:50:00,71.98,72.04,71.92,72.01,219200.0,51.2573,51.3,51.2146,51.2787,219200.0
2014-10-31 15:55:00,72.01,72.24,72.01,72.12,532100.0,51.2787,51.4425,51.2787,51.357,532100.0
2014-11-03 09:30:00,72.26,72.31,72.08,72.19,212300.0,51.4567,51.4923,51.3285,51.4069,212300.0
2014-11-03 09:35:00,72.23,72.23,71.78,71.78,50900.0,51.4353,51.4353,51.1149,51.1149,50900.0
2014-11-03 09:40:00,71.8,71.83,71.6,71.74,88700.0,51.1291,51.1505,50.9867,51.0864,88700.0
2014-11-03 09:45:00,71.72,71.81,71.47,71.49,146400.0,51.0722,51.1363,50.8941,50.9084,146400.0
2014-11-03 09:50:00,71.48,71.7,71.48,71.7,167000.0,50.9013,51.0579,50.9013,51.0579,167000.0
2014-11-03 09:55:00,71.7,72.04,71.69,71.93,79400.0,51.0579,51.3,51.0508,51.2217,79400.0
2014-11-03 10:00:00,71.95,72.03,71.78,71.79,106500.0,51.236,51.2929,51.1149,51.122,106500.0
2014-11-03 10:05:00,71.79,71.99,71.78,71.84,52100.0,51.122,51.2644,51.1149,51.1576,52100.0
2014-11-03 10:10:00,71.86,72.01,71.82,71.85,32800.0,51.1719,51.2787,51.1434,51.1647,32800.0
2014-11-03 10:15:00,71.84,71.86,71.76,71.83,79400.0,51.1576,51.1719,51.1007,51.1505,79400.0
2014-11-03 10:20:00,71.83,71.9,71.76,71.81,81600.0,51.1505,51.2004,51.1007,51.1363,81600.0
2014-11-03 10:25:00,71.79,71.94,71.78,71.81,62200.0,51.122,51.2288,51.1149,51.1363,62200.0
2014-11-03 10:30:00,71.81,71.95,71.77,71.86,64400.0,51.1363,51.236,51.1078,51.1719,64400.0
2014-11-03 10:35:00,71.88,71.98,71.81,71.88,104600.0,51.1861,51.2573,51.1363,51.1861,104600.0
2014-11-03 10:40:00,71.89,71.95,71.74,71.86,76000.0,51.1932,51.236,51.0864,51.1719,76000.0
2014-11-03 10:45:00,71.85,71.91,71.82,71.85,108400.0,51.1647,51.2075,51.1434,51.1647,108400.0
2014-11-03 10:50:00,71.85,71.97,71.78,71.9,162200.0,51.1647,51.2502,51.1149,51.2004,162200.0
2014-11-03 10:55:00,71.9,72.01,71.86,71.98,97900.0,51.2004,51.2787,51.1719,51.2573,97900.0
2014-11-03 11:00:00,71.98,71.99,71.75,71.87,79700.0,51.2573,51.2644,51.0935,51.179,79700.0
2014-11-03 11:05:00,71.87,71.91,71.58,71.58,65500.0,51.179,51.2075,50.9725,50.9725,65500.0
2014-11-03 11:10:00,71.57,71.75,71.56,71.67,65700.0,50.9654,51.0935,50.9582,51.0366,65700.0
2014-11-03 11:15:00,71.68,71.78,71.6,71.61,139400.0,51.0437,51.1149,50.9867,50.9938,139400.0
2014-11-03 11:20:00,71.62,71.88,71.62,71.84,95900.0,51.001,51.1861,51.001,51.1576,95900.0
2014-11-03 11:25:00,71.83,71.89,71.8,71.89,53300.0,51.1505,51.1932,51.1291,51.1932,53300.0
2014-11-03 11:30:00,71.89,71.99,71.77,71.9,41000.0,51.1932,51.2644,51.1078,51.2004,41000.0
2014-11-03 11:35:00,71.89,71.9,71.74,71.8,38900.0,51.1932,51.2004,51.0864,51.1291,38900.0
2014-11-03 11:40:00,71.8,71.93,71.72,71.92,28500.0,51.1291,51.2217,51.0722,51.2146,28500.0
2014-11-03 11:45:00,71.92,71.96,71.82,71.92,33800.0,51.2146,51.2431,51.1434,51.2146,33800.0
2014-11-03 11:50:00,71.92,71.97,71.72,71.83,44500.0,51.2146,51.2502,51.0722,51.1505,44500.0
2014-11-03 11:55:00,71.83,71.88,71.7,71.8,31200.0,51.1505,51.1861,51.0579,51.1291,31200.0
2014-11-03 12:00:00,71.8,71.89,71.75,71.87,23800.0,51.1291,51.1932,51.0935,51.179,23800.0
2014-11-03 12:05:00,71.89,71.98,71.8,71.95,53900.0,51.1932,51.2573,51.1291,51.236,53900.0
2014-11-03 12:10:00,71.96,71.99,71.79,71.79,33500.0,51.2431,51.2644,51.122,51.122,33500.0
2014-11-03 12:15:00,71.79,71.85,71.7,71.72,43800.0,51.122,51.1647,51.0579,51.0722,43800.0
2014-11-03 12:20:00,71.72,71.72,71.64,71.69,28100.0,51.0722,51.0722,51.0152,51.0508,28100.0
2014-11-03 12:25:00,71.67,71.72,71.61,71.72,63300.0,51.0366,51.0722,50.9938,51.0722,63300.0
2014-11-03 12:30:00,71.72,71.76,71.64,71.64,34900.0,51.0722,51.1007,51.0152,51.0152,34900.0
2014-11-03 12:35:00,71.63,71.72,71.61,71.63,47600.0,51.0081,51.0722,50.9938,51.0081,47600.0
2014-11-03 12:40:00,71.63,71.64,71.53,71.57,53000.0,51.0081,51.0152,50.9369,50.9654,53000.0
2014-11-03 12:45:00,71.56,71.63,71.52,71.59,56200.0,50.9582,51.0081,50.9298,50.9796,56200.0
2014-11-03 12:50:00,71.59,71.6,71.5,71.52,53700.0,50.9796,50.9867,50.9155,50.9298,53700.0
2014-11-03 12:55:00,71.53,72.57,71.53,72.54,491700.0,50.9369,51.6775,50.9369,51.6561,491700.0
2014-11-03 13:00:00,72.54,72.56,72.18,72.22,265700.0,51.6561,51.6703,51.3997,51.4282,265700.0
2014-11-03 13:05:00,72.22,72.4,72.2,72.28,138900.0,51.4282,51.5564,51.414,51.471,138900.0
2014-11-03 13:10:00,72.28,72.46,72.19,72.2,89000.0,51.471,51.5991,51.4069,51.414,89000.0
2014-11-03 13:15:00,72.2,72.27,72.11,72.14,50800.0,51.414,51.4638,51.3499,51.3713,50800.0
2014-11-03 13:20:00,72.14,72.21,72.07,72.12,42100.0,51.3713,51.4211,51.3214,51.357,42100.0
2014-11-03 13:25:00,72.13,72.25,72.13,72.16,28400.0,51.3641,51.4496,51.3641,51.3855,28400.0
2014-11-03 13:30:00,72.16,72.34,72.13,72.26,46300.0,51.3855,51.5137,51.3641,51.4567,46300.0
2014-11-03 13:35:00,72.27,72.44,72.26,72.28,54000.0,51.4638,51.5849,51.4567,51.471,54000.0
2014-11-03 13:40:00,72.26,72.32,72.18,72.32,44600.0,51.4567,51.4994,51.3997,51.4994,44600.0
2014-11-03 13:45:00,72.32,72.41,72.19,72.21,143600.0,51.4994,51.5635,51.4069,51.4211,143600.0
2014-11-03 13:50:00,72.2,72.23,72.05,72.1,129900.0,51.414,51.4353,51.3072,51.3428,129900.0
2014-11-03 13:55:00,72.09,72.12,71.97,71.98,98300.0,51.3357,51.357,51.2502,51.2573,98300.0
2014-11-03 14:00:00,71.97,71.98,71.76,71.76,52900.0,51.2502,51.2573,51.1007,51.1007,52900.0
2014-11-03 14:05:00,71.76,71.8,71.68,71.8,58400.0,51.1007,51.1291,51.0437,51.1291,58400.0
2014-11-03 14:10:00,71.79,71.96,71.77,71.91,47200.0,51.122,51.2431,51.1078,51.2075,47200.0
2014-11-03 14:15:00,71.9,72.01,71.79,71.82,62800.0,51.2004,51.2787,51.122,51.1434,62800.0
2014-11-03 14:20:00,71.81,71.81,71.57,71.62,77200.0,51.1363,51.1363,50.9654,51.001,77200.0
2014-11-03 14:25:00,71.61,71.66,71.39,71.39,106100.0,50.9938,51.0294,50.8372,50.8372,106100.0
2014-11-03 14:30:00,71.39,71.41,71.0,71.05,143900.0,50.8372,50.8514,50.5595,50.5951,143900.0
2014-11-03 14:35:00,71.06,71.2,70.94,70.97,130800.0,50.6022,50.7019,50.5167,50.5381,130800.0
2014-11-03 14:40:00,70.97,70.99,70.84,70.86,116500.0,50.5381,50.5523,50.4455,50.4598,116500.0
2014-11-03 14:45:00,70.85,70.94,70.7,70.77,101900.0,50.4526,50.5167,50.3458,50.3957,101900.0
2014-11-03 14:50:00,70.78,70.85,70.63,70.63,140000.0,50.4028,50.4526,50.296,50.296,140000.0
2014-11-03 14:55:00,70.63,70.71,70.57,70.65,120200.0,50.296,50.3529,50.2533,50.3102,120200.0
2014-11-03 15:00:00,70.65,70.91,70.65,70.81,94700.0,50.3102,50.4954,50.3102,50.4242,94700.0
2014-11-03 15:05:00,70.82,71.06,70.8,70.95,116400.0,50.4313,50.6022,50.417,50.5239,116400.0
2014-11-03 15:10:00,70.95,71.01,70.88,70.88,173100.0,50.5239,50.5666,50.474,50.474,173100.0
2014-11-03 15:15:00,70.87,70.87,70.69,70.69,117800.0,50.4669,50.4669,50.3387,50.3387,117800.0
2014-11-03 15:20:00,70.68,70.75,70.66,70.68,88800.0,50.3316,50.3814,50.3173,50.3316,88800.0
2014-11-03 15:25:00,70.67,70.7,70.51,70.52,125300.0,50.3245,50.3458,50.2105,50.2176,125300.0
2014-11-03 15:30:00,70.52,70.75,70.52,70.75,116000.0,50.2176,50.3814,50.2176,50.3814,116000.0
2014-11-03 15:35:00,70.74,70.78,70.67,70.75,289900.0,50.3743,50.4028,50.3245,50.3814,289900.0
2014-11-03 15:40:00,70.76,70.77,70.63,70.65,126400.0,50.3886,50.3957,50.296,50.3102,126400.0
2014-11-03 15:45:00,70.64,70.75,70.57,70.57,213800.0,50.3031,50.3814,50.2533,50.2533,213800.0
2014-11-03 15:50:00,70.58,70.65,70.5,70.55,311200.0,50.2604,50.3102,50.2034,50.239,311200.0
2014-11-03 15:55:00,70.55,70.63,70.47,70.57,494100.0,50.239,50.296,50.182,50.2533,494100.0
2014-11-04 09:30:00,69.2,69.84,69.02,69.46,324400.0,49.2777,49.7334,49.1495,49.4628,324400.0
2014-11-04 09:35:00,69.48,69.61,69.11,69.11,286000.0,49.4771,49.5696,49.2136,49.2136,286000.0
2014-11-04 09:40:00,69.12,69.15,68.85,68.98,201000.0,49.2207,49.2421,49.0284,49.121,201000.0
2014-11-04 09:45:00,68.99,69.11,68.95,68.99,145100.0,49.1281,49.2136,49.0996,49.1281,145100.0
2014-11-04 09:50:00,68.98,69.15,68.9,69.05,168200.0,49.121,49.2421,49.064,49.1709,168200.0
2014-11-04 09:55:00,69.05,69.1,68.72,68.74,136300.0,49.1709,49.2065,48.9359,48.9501,136300.0
2014-11-04 10:00:00,68.73,68.87,68.72,68.77,145400.0,48.943,49.0427,48.9359,48.9715,145400.0
2014-11-04 10:05:00,68.78,68.85,68.74,68.8,116000.0,48.9786,49.0284,48.9501,48.9928,116000.0
2014-11-04 10:10:00,68.82,68.88,68.76,68.82,149800.0,49.0071,49.0498,48.9643,49.0071,149800.0
2014-11-04 10:15:00,68.83,68.83,68.63,68.76,157800.0,49.0142,49.0142,48.8718,48.9643,157800.0
2014-11-04 10:20:00,68.76,68.76,68.64,68.69,92400.0,48.9643,48.9643,48.8789,48.9145,92400.0
2014-11-04 10:25:00,68.69,68.74,68.6,68.6,119100.0,48.9145,48.9501,48.8504,48.8504,119100.0
2014-11-04 10:30:00,68.61,68.83,68.56,68.75,104700.0,48.8575,49.0142,48.8219,48.9572,104700.0
2014-11-04 10:35:00,68.75,68.9,68.75,68.79,122300.0,48.9572,49.064,48.9572,48.9857,122300.0
2014-11-04 10:40:00,68.78,68.8,68.62,68.62,104900.0,48.9786,48.9928,48.8646,48.8646,104900.0
2014-11-04 10:45:00,68.63,68.68,68.5,68.51,143900.0,48.8718,48.9074,48.7792,48.7863,143900.0
2014-11-04 10:50:00,68.51,68.63,68.46,68.59,149700.0,48.7863,48.8718,48.7507,48.8433,149700.0
2014-11-04 10:55:00,68.59,68.61,68.49,68.52,114000.0,48.8433,48.8575,48.7721,48.7934,114000.0
2014-11-04 11:00:00,68.52,68.63,68.49,68.52,131000.0,48.7934,48.8718,48.7721,48.7934,131000.0
2014-11-04 11:05:00,68.51,68.6,68.35,68.35,152000.0,48.7863,48.8504,48.6724,48.6724,152000.0
2014-11-04 11:10:00,68.34,68.39,68.31,68.32,123900.0,48.6653,48.7009,48.6439,48.651,123900.0
2014-11-04 11:15:00,68.31,68.36,68.21,68.31,133700.0,48.6439,48.6795,48.5727,48.6439,133700.0
2014-11-04 11:20:00,68.3,68.3,68.22,68.27,93700.0,48.6368,48.6368,48.5798,48.6154,93700.0
2014-11-04 11:25:00,68.27,68.4,68.26,68.34,125900.0,48.6154,48.708,48.6083,48.6653,125900.0
2014-11-04 11:30:00,68.34,68.5,68.26,68.49,141400.0,48.6653,48.7792,48.6083,48.7721,141400.0
2014-11-04 11:35:00,68.48,68.63,68.45,68.61,125100.0,48.765,48.8718,48.7436,48.8575,125100.0
2014-11-04 11:40:00,68.62,68.75,68.53,68.73,175300.0,48.8646,48.9572,48.8006,48.943,175300.0
2014-11-04 11:45:00,68.73,68.74,68.61,68.66,76700.0,48.943,48.9501,48.8575,48.8931,76700.0
2014-11-04 11:50:00,68.67,68.86,68.63,68.85,64400.0,48.9003,49.0356,48.8718,49.0284,64400.0
2014-11-04 11:55:00,68.86,68.98,68.86,68.97,107600.0,49.0356,49.121,49.0356,49.1139,107600.0
2014-11-04 12:00:00,68.97,69.1,68.97,69.08,134400.0,49.1139,49.2065,49.1139,49.1922,134400.0
2014-11-04 12:05:00,69.08,69.15,69.01,69.06,114800.0,49.1922,49.2421,49.1424,49.178,114800.0
2014-11-04 12:10:00,69.06,69.06,68.98,68.99,71300.0,49.178,49.178,49.121,49.1281,71300.0
2014-11-04 12:15:00,69.0,69.02,68.96,68.98,81600.0,49.1352,49.1495,49.1068,49.121,81600.0
2014-11-04 12:20:00,68.99,69.05,68.94,68.95,51600.0,49.1281,49.1709,49.0925,49.0996,51600.0
2014-11-04 12:25:00,68.95,68.96,68.85,68.86,60800.0,49.0996,49.1068,49.0284,49.0356,60800.0
2014-11-04 12:30:00,68.87,68.88,68.8,68.82,71200.0,49.0427,49.0498,48.9928,49.0071,71200.0
2014-11-04 12:35:00,68.83,68.84,68.7,68.72,62000.0,49.0142,49.0213,48.9216,48.9359,62000.0
2014-11-04 12:40:00,68.72,68.82,68.67,68.82,75000.0,48.9359,49.0071,48.9003,49.0071,75000.0
2014-11-04 12:45:00,68.82,68.95,68.81,68.9,58900.0,49.0071,49.0996,48.9999,49.064,58900.0
2014-11-04 12:50:00,68.9,68.98,68.88,68.91,72500.0,49.064,49.121,49.0498,49.0712,72500.0
2014-11-04 12:55:00,68.91,68.93,68.79,68.9,141000.0,49.0712,49.0854,48.9857,49.064,141000.0
2014-11-04 13:00:00,68.89,68.92,68.76,68.76,63300.0,49.0569,49.0783,48.9643,48.9643,63300.0
2014-11-04 13:05:00,68.76,68.8,68.66,68.67,69800.0,48.9643,48.9928,48.8931,48.9003,69800.0
2014-11-04 13:10:00,68.67,68.72,68.63,68.67,48400.0,48.9003,48.9359,48.8718,48.9003,48400.0
2014-11-04 13:15:00,68.67,68.7,68.63,68.7,64100.0,48.9003,48.9216,48.8718,48.9216,64100.0
2014-11-04 13:20:00,68.69,68.8,68.62,68.78,72600.0,48.9145,48.9928,48.8646,48.9786,72600.0
2014-11-04 13:25:00,68.78,68.81,68.71,68.71,61400.0,48.9786,48.9999,48.9287,48.9287,61400.0
2014-11-04 13:30:00,68.71,68.81,68.71,68.73,72300.0,48.9287,48.9999,48.9287,48.943,72300.0
2014-11-04 13:35:00,68.72,68.78,68.71,68.72,49000.0,48.9359,48.9786,48.9287,48.9359,49000.0
2014-11-04 13:40:00,68.72,68.8,68.7,68.75,52100.0,48.9359,48.9928,48.9216,48.9572,52100.0
2014-11-04 13:45:00,68.75,68.85,68.69,68.83,62500.0,48.9572,49.0284,48.9145,49.0142,62500.0
2014-11-04 13:50:00,68.83,69.05,68.81,69.03,91700.0,49.0142,49.1709,48.9999,49.1566,91700.0
2014-11-04 13:55:00,69.03,69.15,69.02,69.09,109100.0,49.1566,49.2421,49.1495,49.1993,109100.0
2014-11-04 14:00:00,69.1,69.29,69.1,69.2,133900.0,49.2065,49.3418,49.2065,49.2777,133900.0
2014-11-04 14:05:00,69.21,69.21,69.02,69.02,70600.0,49.2848,49.2848,49.1495,49.1495,70600.0
2014-11-04 14:10:00,69.01,69.24,69.0,69.17,80700.0,49.1424,49.3062,49.1352,49.2563,80700.0
2014-11-04 14:15:00,69.17,69.17,68.98,69.0,63100.0,49.2563,49.2563,49.121,49.1352,63100.0
2014-11-04 14:20:00,69.01,69.07,68.9,68.9,71600.0,49.1424,49.1851,49.064,49.064,71600.0
2014-11-04 14:25:00,68.9,69.15,68.86,69.06,96300.0,49.064,49.2421,49.0356,49.178,96300.0
2014-11-04 14:30:00,69.05,69.08,68.87,68.88,62600.0,49.1709,49.1922,49.0427,49.0498,62600.0
2014-11-04 14:35:00,68.88,69.0,68.82,68.96,88700.0,49.0498,49.1352,49.0071,49.1068,88700.0
2014-11-04 14:40:00,68.97,68.97,68.79,68.8,60400.0,49.1139,49.1139,48.9857,48.9928,60400.0
2014-11-04 14:45:00,68.8,68.97,68.75,68.89,96600.0,48.9928,49.1139,48.9572,49.0569,96600.0
2014-11-04 14:50:00,68.87,69.01,68.83,68.95,68400.0,49.0427,49.1424,49.0142,49.0996,68400.0
2014-11-04 14:55:00,68.95,69.03,68.9,68.98,78700.0,49.0996,49.1566,49.064,49.121,78700.0
2014-11-04 15:00:00,68.98,68.99,68.84,68.87,88400.0,49.121,49.1281,49.0213,49.0427,88400.0
2014-11-04 15:05:00,68.87,68.92,68.81,68.92,105700.0,49.0427,49.0783,48.9999,49.0783,105700.0
2014-11-04 15:10:00,68.92,68.93,68.83,68.83,118600.0,49.0783,49.0854,49.0142,49.0142,118600.0
2014-11-04 15:15:00,68.83,68.87,68.82,68.87,113400.0,49.0142,49.0427,49.0071,49.0427,113400.0
2014-11-04 15:20:00,68.87,68.89,68.85,68.89,116400.0,49.0427,49.0569,49.0284,49.0569,116400.0
2014-11-04 15:25:00,68.89,68.9,68.58,68.6,187600.0,49.0569,49.064,48.8362,48.8504,187600.0
2014-11-04 15:30:00,68.61,68.7,68.6,68.64,157900.0,48.8575,48.9216,48.8504,48.8789,157900.0
2014-11-04 15:35:00,68.65,68.71,68.62,68.66,188500.0,48.886,48.9287,48.8646,48.8931,188500.0
2014-11-04 15:40:00,68.65,68.73,68.63,68.64,150000.0,48.886,48.943,48.8718,48.8789,150000.0
2014-11-04 15:45:00,68.64,68.73,68.64,68.7,141000.0,48.8789,48.943,48.8789,48.9216,141000.0
2014-11-04 15:50:00,68.7,68.72,68.65,68.72,198900.0,48.9216,48.9359,48.886,48.9359,198900.0
2014-11-04 15:55:00,68.72,68.79,68.71,68.76,397300.0,48.9359,48.9857,48.9287,48.9643,397300.0
2014-11-05 09:30:00,69.95,70.0,69.45,69.51,292200.0,49.8117,49.8474,49.4557,49.4984,292200.0
2014-11-05 09:35:00,69.55,69.58,68.98,69.19,129800.0,49.5269,49.5483,49.121,49.2705,129800.0
2014-11-05 09:40:00,69.23,69.5,69.11,69.28,115600.0,49.299,49.4913,49.2136,49.3346,115600.0
2014-11-05 09:45:00,69.29,69.37,69.13,69.17,79200.0,49.3418,49.3987,49.2278,49.2563,79200.0
2014-11-05 09:50:00,69.15,69.31,69.03,69.16,160400.0,49.2421,49.356,49.1566,49.2492,160400.0
2014-11-05 09:55:00,69.16,69.24,69.1,69.18,126400.0,49.2492,49.3062,49.2065,49.2634,126400.0
2014-11-05 10:00:00,69.18,69.27,69.04,69.13,208900.0,49.2634,49.3275,49.1637,49.2278,208900.0
2014-11-05 10:05:00,69.14,69.17,69.06,69.16,129600.0,49.2349,49.2563,49.178,49.2492,129600.0
2014-11-05 10:10:00,69.17,69.24,69.09,69.24,135100.0,49.2563,49.3062,49.1993,49.3062,135100.0
2014-11-05 10:15:00,69.25,69.32,69.19,69.23,55700.0,49.3133,49.3631,49.2705,49.299,55700.0
2014-11-05 10:20:00,69.23,69.36,69.19,69.32,96100.0,49.299,49.3916,49.2705,49.3631,96100.0
2014-11-05 10:25:00,69.33,69.57,69.3,69.57,85200.0,49.3702,49.5411,49.3489,49.5411,85200.0
2014-11-05 10:30:00,69.57,69.67,69.46,69.57,122800.0,49.5411,49.6124,49.4628,49.5411,122800.0
2014-11-05 10:35:00,69.58,69.81,69.57,69.75,129600.0,49.5483,49.7121,49.5411,49.6693,129600.0
2014-11-05 10:40:00,69.76,69.9,69.7,69.85,107100.0,49.6764,49.7761,49.6337,49.7405,107100.0
2014-11-05 10:45:00,69.86,70.15,69.83,70.07,156700.0,49.7477,49.9542,49.7263,49.8972,156700.0
2014-11-05 10:50:00,70.09,70.25,70.09,70.09,101600.0,49.9114,50.0254,49.9114,49.9114,101600.0
2014-11-05 10:55:00,70.09,70.12,69.91,70.0,67300.0,49.9114,49.9328,49.7833,49.8474,67300.0
2014-11-05 11:00:00,70.01,70.11,69.76,69.77,73900.0,49.8545,49.9257,49.6764,49.6836,73900.0
2014-11-05 11:05:00,69.77,69.86,69.64,69.78,104100.0,49.6836,49.7477,49.591,49.6907,104100.0
2014-11-05 11:10:00,69.79,69.83,69.57,69.68,110500.0,49.6978,49.7263,49.5411,49.6195,110500.0
2014-11-05 11:15:00,69.68,69.87,69.68,69.83,66200.0,49.6195,49.7548,49.6195,49.7263,66200.0
2014-11-05 11:20:00,69.83,69.87,69.57,69.58,147700.0,49.7263,49.7548,49.5411,49.5483,147700.0
2014-11-05 11:25:00,69.57,69.75,69.5,69.69,93300.0,49.5411,49.6693,49.4913,49.6266,93300.0
2014-11-05 11:30:00,69.69,69.8,69.55,69.72,67200.0,49.6266,49.7049,49.5269,49.648,67200.0
2014-11-05 11:35:00,69.71,69.78,69.51,69.51,67600.0,49.6408,49.6907,49.4984,49.4984,67600.0
2014-11-05 11:40:00,69.53,69.63,69.47,69.63,51500.0,49.5127,49.5839,49.4699,49.5839,51500.0
2014-11-05 11:45:00,69.63,69.75,69.59,69.69,49100.0,49.5839,49.6693,49.5554,49.6266,49100.0
2014-11-05 11:50:00,69.69,69.89,69.67,69.82,84700.0,49.6266,49.769,49.6124,49.7192,84700.0
2014-11-05 11:55:00,69.8,69.89,69.69,69.86,75400.0,49.7049,49.769,49.6266,49.7477,75400.0
2014-11-05 12:00:00,69.86,69.87,69.68,69.69,123300.0,49.7477,49.7548,49.6195,49.6266,123300.0
2014-11-05 12:05:00,69.7,69.77,69.61,69.74,55600.0,49.6337,49.6836,49.5696,49.6622,55600.0
2014-11-05 12:10:00,69.74,69.89,69.58,69.86,56800.0,49.6622,49.769,49.5483,49.7477,56800.0
2014-11-05 12:15:00,69.85,69.87,69.75,69.86,37300.0,49.7405,49.7548,49.6693,49.7477,37300.0
2014-11-05 12:20:00,69.83,69.9,69.74,69.9,48700.0,49.7263,49.7761,49.6622,49.7761,48700.0
2014-11-05 12:25:00,69.89,69.89,69.72,69.76,44000.0,49.769,49.769,49.648,49.6764,44000.0
2014-11-05 12:30:00,69.78,69.94,69.74,69.9,91900.0,49.6907,49.8046,49.6622,49.7761,91900.0
2014-11-05 12:35:00,69.89,69.91,69.81,69.82,54500.0,49.769,49.7833,49.7121,49.7192,54500.0
2014-11-05 12:40:00,69.82,69.95,69.82,69.94,47700.0,49.7192,49.8117,49.7192,49.8046,47700.0
2014-11-05 12:45:00,69.93,70.02,69.82,69.85,42700.0,49.7975,49.8616,49.7192,49.7405,42700.0
2014-11-05 12:50:00,69.84,69.92,69.74,69.88,39500.0,49.7334,49.7904,49.6622,49.7619,39500.0
2014-11-05 12:55:00,69.86,69.95,69.83,69.84,30300.0,49.7477,49.8117,49.7263,49.7334,30300.0
2014-11-05 13:00:00,69.84,69.91,69.78,69.86,64100.0,49.7334,49.7833,49.6907,49.7477,64100.0
2014-11-05 13:05:00,69.84,69.95,69.81,69.91,49700.0,49.7334,49.8117,49.7121,49.7833,49700.0
2014-11-05 13:10:00,69.92,70.02,69.89,69.94,37900.0,49.7904,49.8616,49.769,49.8046,37900.0
2014-11-05 13:15:00,69.93,69.96,69.84,69.95,62100.0,49.7975,49.8189,49.7334,49.8117,62100.0
2014-11-05 13:20:00,69.95,70.06,69.87,70.04,51200.0,49.8117,49.8901,49.7548,49.8758,51200.0
2014-11-05 13:25:00,70.04,70.1,69.82,69.84,50800.0,49.8758,49.9186,49.7192,49.7334,50800.0
2014-11-05 13:30:00,69.85,70.0,69.81,69.97,69800.0,49.7405,49.8474,49.7121,49.826,69800.0
2014-11-05 13:35:00,69.97,69.98,69.75,69.75,47500.0,49.826,49.8331,49.6693,49.6693,47500.0
2014-11-05 13:40:00,69.75,69.78,69.67,69.71,52100.0,49.6693,49.6907,49.6124,49.6408,52100.0
2014-11-05 13:45:00,69.72,69.73,69.63,69.65,90200.0,49.648,49.6551,49.5839,49.5981,90200.0
2014-11-05 13:50:00,69.64,69.65,69.56,69.57,81500.0,49.591,49.5981,49.534,49.5411,81500.0
2014-11-05 13:55:00,69.57,69.61,69.53,69.59,88400.0,49.5411,49.5696,49.5127,49.5554,88400.0
2014-11-05 14:00:00,69.59,69.59,69.41,69.41,94500.0,49.5554,49.5554,49.4272,49.4272,94500.0
2014-11-05 14:05:00,69.41,69.44,69.35,69.4,83200.0,49.4272,49.4486,49.3845,49.4201,83200.0
2014-11-05 14:10:00,69.4,69.58,69.4,69.58,102200.0,49.4201,49.5483,49.4201,49.5483,102200.0
2014-11-05 14:15:00,69.58,69.63,69.51,69.62,57600.0,49.5483,49.5839,49.4984,49.5768,57600.0
2014-11-05 14:20:00,69.62,69.69,69.6,69.66,35900.0,49.5768,49.6266,49.5625,49.6052,35900.0
2014-11-05 14:25:00,69.66,69.67,69.54,69.67,51500.0,49.6052,49.6124,49.5198,49.6124,51500.0
2014-11-05 14:30:00,69.67,69.74,69.63,69.74,48900.0,49.6124,49.6622,49.5839,49.6622,48900.0
2014-11-05 14:35:00,69.74,69.8,69.7,69.8,40900.0,49.6622,49.7049,49.6337,49.7049,40900.0
2014-11-05 14:40:00,69.8,69.82,69.7,69.76,80200.0,49.7049,49.7192,49.6337,49.6764,80200.0
2014-11-05 14:45:00,69.76,69.83,69.75,69.8,71900.0,49.6764,49.7263,49.6693,49.7049,71900.0
2014-11-05 14:50:00,69.8,69.86,69.79,69.81,58600.0,49.7049,49.7477,49.6978,49.7121,58600.0
2014-11-05 14:55:00,69.81,69.86,69.76,69.84,76600.0,49.7121,49.7477,49.6764,49.7334,76600.0
2014-11-05 15:00:00,69.84,69.97,69.84,69.85,58900.0,49.7334,49.826,49.7334,49.7405,58900.0
2014-11-05 15:05:00,69.85,69.93,69.81,69.89,88200.0,49.7405,49.7975,49.7121,49.769,88200.0
2014-11-05 15:10:00,69.88,69.93,69.84,69.91,73300.0,49.7619,49.7975,49.7334,49.7833,73300.0
2014-11-05 15:15:00,69.92,69.97,69.86,69.95,72500.0,49.7904,49.826,49.7477,49.8117,72500.0
2014-11-05 15:20:00,69.95,69.96,69.78,69.81,62500.0,49.8117,49.8189,49.6907,49.7121,62500.0
2014-11-05 15:25:00,69.81,69.89,69.79,69.88,57500.0,49.7121,49.769,49.6978,49.7619,57500.0
2014-11-05 15:30:00,69.87,69.95,69.83,69.92,75000.0,49.7548,49.8117,49.7263,49.7904,75000.0
2014-11-05 15:35:00,69.91,69.91,69.83,69.83,66200.0,49.7833,49.7833,49.7263,49.7263,66200.0
2014-11-05 15:40:00,69.82,69.89,69.79,69.79,85500.0,49.7192,49.769,49.6978,49.6978,85500.0
2014-11-05 15:45:00,69.8,69.84,69.76,69.84,109900.0,49.7049,49.7334,49.6764,49.7334,109900.0
2014-11-05 15:50:00,69.84,69.89,69.78,69.78,110700.0,49.7334,49.769,49.6907,49.6907,110700.0
2014-11-05 15:55:00,69.79,69.86,69.77,69.84,234800.0,49.6978,49.7477,49.6836,49.7334,234800.0
2014-11-06 09:30:00,69.72,69.97,69.52,69.95,171400.0,49.648,49.826,49.5055,49.8117,171400.0
2014-11-06 09:35:00,69.95,70.02,69.91,69.99,82400.0,49.8117,49.8616,49.7833,49.8402,82400.0
2014-11-06 09:40:00,70.0,70.23,69.89,70.2,57800.0,49.8474,50.0111,49.769,49.9898,57800.0
2014-11-06 09:45:00,70.2,70.22,69.87,69.87,59100.0,49.9898,50.004,49.7548,49.7548,59100.0
2014-11-06 09:50:00,69.85,69.92,69.58,69.65,107700.0,49.7405,49.7904,49.5483,49.5981,107700.0
2014-11-06 09:55:00,69.64,69.72,69.58,69.71,47300.0,49.591,49.648,49.5483,49.6408,47300.0
2014-11-06 10:00:00,69.7,69.86,69.56,69.58,99500.0,49.6337,49.7477,49.534,49.5483,99500.0
2014-11-06 10:05:00,69.56,69.72,69.51,69.68,70200.0,49.534,49.648,49.4984,49.6195,70200.0
2014-11-06 10:10:00,69.67,69.73,69.6,69.64,50200.0,49.6124,49.6551,49.5625,49.591,50200.0
2014-11-06 10:15:00,69.63,69.74,69.49,69.7,64200.0,49.5839,49.6622,49.4842,49.6337,64200.0
2014-11-06 10:20:00,69.72,70.05,69.65,70.05,75400.0,49.648,49.883,49.5981,49.883,75400.0
2014-11-06 10:25:00,70.04,70.1,69.85,69.91,55200.0,49.8758,49.9186,49.7405,49.7833,55200.0
2014-11-06 10:30:00,69.9,70.01,69.8,69.96,55000.0,49.7761,49.8545,49.7049,49.8189,55000.0
2014-11-06 10:35:00,69.96,70.17,69.92,70.08,127200.0,49.8189,49.9684,49.7904,49.9043,127200.0
2014-11-06 10:40:00,70.09,70.2,70.05,70.13,64100.0,49.9114,49.9898,49.883,49.9399,64100.0
2014-11-06 10:45:00,70.12,70.22,70.09,70.13,107500.0,49.9328,50.004,49.9114,49.9399,107500.0
2014-11-06 10:50:00,70.12,70.12,69.97,70.02,106600.0,49.9328,49.9328,49.826,49.8616,106600.0
2014-11-06 10:55:00,70.02,70.17,69.98,70.13,45600.0,49.8616,49.9684,49.8331,49.9399,45600.0
2014-11-06 11:00:00,70.13,70.24,70.1,70.19,44000.0,49.9399,50.0183,49.9186,49.9827,44000.0
2014-11-06 11:05:00,70.19,70.21,70.01,70.02,41000.0,49.9827,49.9969,49.8545,49.8616,41000.0
2014-11-06 11:10:00,70.01,70.03,69.91,69.91,38000.0,49.8545,49.8687,49.7833,49.7833,38000.0
2014-11-06 11:15:00,69.92,70.04,69.89,70.0,41100.0,49.7904,49.8758,49.769,49.8474,41100.0
2014-11-06 11:20:00,70.01,70.02,69.79,69.83,72000.0,49.8545,49.8616,49.6978,49.7263,72000.0
2014-11-06 11:25:00,69.84,69.98,69.75,69.97,60300.0,49.7334,49.8331,49.6693,49.826,60300.0
2014-11-06 11:30:00,69.98,70.02,69.91,69.96,46700.0,49.8331,49.8616,49.7833,49.8189,46700.0
2014-11-06 11:35:00,69.97,70.07,69.88,69.98,63400.0,49.826,49.8972,49.7619,49.8331,63400.0
2014-11-06 11:40:00,69.98,70.15,69.92,70.15,63600.0,49.8331,49.9542,49.7904,49.9542,63600.0
2014-11-06 11:45:00,70.15,70.23,70.1,70.15,43800.0,49.9542,50.0111,49.9186,49.9542,43800.0
2014-11-06 11:50:00,70.16,70.23,70.0,70.1,45300.0,49.9613,50.0111,49.8474,49.9186,45300.0
2014-11-06 11:55:00,70.12,70.23,70.07,70.21,48000.0,49.9328,50.0111,49.8972,49.9969,48000.0
2014-11-06 12:00:00,70.22,70.23,70.14,70.23,35400.0,50.004,50.0111,49.947,50.0111,35400.0
2014-11-06 12:05:00,70.23,70.35,70.23,70.32,80800.0,50.0111,50.0966,50.0111,50.0752,80800.0
2014-11-06 12:10:00,70.34,70.42,70.26,70.38,29100.0,50.0895,50.1464,50.0325,50.118,29100.0
2014-11-06 12:15:00,70.37,70.54,70.29,70.52,44500.0,50.1108,50.2319,50.0539,50.2176,44500.0
2014-11-06 12:20:00,70.53,70.66,70.49,70.61,55000.0,50.2248,50.3173,50.1963,50.2817,55000.0
2014-11-06 12:25:00,70.6,70.68,70.52,70.67,39400.0,50.2746,50.3316,50.2176,50.3245,39400.0
2014-11-06 12:30:00,70.67,70.69,70.43,70.49,43100.0,50.3245,50.3387,50.1536,50.1963,43100.0
2014-11-06 12:35:00,70.49,70.49,70.31,70.39,32900.0,50.1963,50.1963,50.0681,50.1251,32900.0
2014-11-06 12:40:00,70.38,70.45,70.34,70.41,46500.0,50.118,50.1678,50.0895,50.1393,46500.0
2014-11-06 12:45:00,70.4,70.5,70.39,70.5,32200.0,50.1322,50.2034,50.1251,50.2034,32200.0
2014-11-06 12:50:00,70.48,70.62,70.48,70.56,122900.0,50.1892,50.2889,50.1892,50.2461,122900.0
2014-11-06 12:55:00,70.55,70.61,70.5,70.53,104800.0,50.239,50.2817,50.2034,50.2248,104800.0
2014-11-06 13:00:00,70.53,70.59,70.5,70.51,53200.0,50.2248,50.2675,50.2034,50.2105,53200.0
2014-11-06 13:05:00,70.51,70.58,70.44,70.45,39800.0,50.2105,50.2604,50.1607,50.1678,39800.0
2014-11-06 13:10:00,70.45,70.55,70.43,70.53,31000.0,50.1678,50.239,50.1536,50.2248,31000.0
2014-11-06 13:15:00,70.52,70.6,70.52,70.6,31400.0,50.2176,50.2746,50.2176,50.2746,31400.0
2014-11-06 13:20:00,70.61,70.7,70.58,70.62,46500.0,50.2817,50.3458,50.2604,50.2889,46500.0
2014-11-06 13:25:00,70.63,70.78,70.57,70.78,32500.0,50.296,50.4028,50.2533,50.4028,32500.0
2014-11-06 13:30:00,70.78,70.84,70.73,70.84,51200.0,50.4028,50.4455,50.3672,50.4455,51200.0
2014-11-06 13:35:00,70.84,70.95,70.8,70.94,55800.0,50.4455,50.5239,50.417,50.5167,55800.0
2014-11-06 13:40:00,70.94,70.94,70.87,70.88,57200.0,50.5167,50.5167,50.4669,50.474,57200.0
2014-11-06 13:45:00,70.88,70.88,70.76,70.85,62100.0,50.474,50.474,50.3886,50.4526,62100.0
2014-11-06 13:50:00,70.85,70.92,70.85,70.9,67400.0,50.4526,50.5025,50.4526,50.4882,67400.0
2014-11-06 13:55:00,70.91,70.98,70.83,70.96,94800.0,50.4954,50.5452,50.4384,50.531,94800.0
2014-11-06 14:00:00,70.96,70.96,70.87,70.92,64400.0,50.531,50.531,50.4669,50.5025,64400.0
2014-11-06 14:05:00,70.92,70.96,70.86,70.9,59000.0,50.5025,50.531,50.4598,50.4882,59000.0
2014-11-06 14:10:00,70.91,71.02,70.88,70.98,78200.0,50.4954,50.5737,50.474,50.5452,78200.0
2014-11-06 14:15:00,70.98,71.07,70.95,71.03,62600.0,50.5452,50.6093,50.5239,50.5808,62600.0
2014-11-06 14:20:00,71.04,71.06,70.92,70.98,54700.0,50.5879,50.6022,50.5025,50.5452,54700.0
2014-11-06 14:25:00,70.97,71.02,70.95,70.96,77100.0,50.5381,50.5737,50.5239,50.531,77100.0
2014-11-06 14:30:00,70.96,70.96,70.84,70.91,81600.0,50.531,50.531,50.4455,50.4954,81600.0
2014-11-06 14:35:00,70.91,70.96,70.87,70.94,51400.0,50.4954,50.531,50.4669,50.5167,51400.0
2014-11-06 14:40:00,70.94,71.01,70.91,71.0,37200.0,50.5167,50.5666,50.4954,50.5595,37200.0
2014-11-06 14:45:00,71.01,71.08,70.98,71.02,43300.0,50.5666,50.6164,50.5452,50.5737,43300.0
2014-11-06 14:50:00,71.02,71.12,71.0,71.11,63600.0,50.5737,50.6449,50.5595,50.6378,63600.0
2014-11-06 14:55:00,71.12,71.18,71.11,71.13,76200.0,50.6449,50.6876,50.6378,50.652,76200.0
2014-11-06 15:00:00,71.14,71.16,71.02,71.02,70300.0,50.6592,50.6734,50.5737,50.5737,70300.0
2014-11-06 15:05:00,71.02,71.04,70.9,71.0,70000.0,50.5737,50.5879,50.4882,50.5595,70000.0
2014-11-06 15:10:00,70.99,71.08,70.97,71.0,48500.0,50.5523,50.6164,50.5381,50.5595,48500.0
2014-11-06 15:15:00,71.0,71.15,70.98,71.15,58900.0,50.5595,50.6663,50.5452,50.6663,58900.0
2014-11-06 15:20:00,71.15,71.2,71.06,71.18,71500.0,50.6663,50.7019,50.6022,50.6876,71500.0
2014-11-06 15:25:00,71.19,71.28,71.16,71.25,126300.0,50.6948,50.7588,50.6734,50.7375,126300.0
2014-11-06 15:30:00,71.26,71.31,71.26,71.27,104100.0,50.7446,50.7802,50.7446,50.7517,104100.0
2014-11-06 15:35:00,71.26,71.3,71.23,71.27,91000.0,50.7446,50.7731,50.7232,50.7517,91000.0
2014-11-06 15:40:00,71.27,71.32,71.26,71.28,181600.0,50.7517,50.7873,50.7446,50.7588,181600.0
2014-11-06 15:45:00,71.28,71.33,71.21,71.33,174200.0,50.7588,50.7945,50.709,50.7945,174200.0
2014-11-06 15:50:00,71.33,71.33,71.18,71.19,177800.0,50.7945,50.7945,50.6876,50.6948,177800.0
2014-11-06 15:55:00,71.2,71.35,71.19,71.3,316500.0,50.7019,50.8087,50.6948,50.7731,316500.0
2014-11-07 09:30:00,71.44,71.77,71.4,71.57,170500.0,50.8728,51.1078,50.8443,50.9654,170500.0
2014-11-07 09:35:00,71.61,71.97,71.54,71.93,105500.0,50.9938,51.2502,50.944,51.2217,105500.0
2014-11-07 09:40:00,71.89,72.01,71.74,71.88,83700.0,51.1932,51.2787,51.0864,51.1861,83700.0
2014-11-07 09:45:00,71.91,72.03,71.76,71.98,110300.0,51.2075,51.2929,51.1007,51.2573,110300.0
2014-11-07 09:50:00,71.94,71.96,71.72,71.73,59400.0,51.2288,51.2431,51.0722,51.0793,59400.0
2014-11-07 09:55:00,71.71,71.89,71.7,71.81,51000.0,51.0651,51.1932,51.0579,51.1363,51000.0
2014-11-07 10:00:00,71.81,72.14,71.73,72.14,73600.0,51.1363,51.3713,51.0793,51.3713,73600.0
2014-11-07 10:05:00,72.14,72.18,72.04,72.13,76500.0,51.3713,51.3997,51.3,51.3641,76500.0
2014-11-07 10:10:00,72.1,72.15,71.95,71.98,52900.0,51.3428,51.3784,51.236,51.2573,52900.0
2014-11-07 10:15:00,71.97,72.06,71.89,71.95,70500.0,51.2502,51.3143,51.1932,51.236,70500.0
2014-11-07 10:20:00,71.93,72.06,71.85,71.88,79400.0,51.2217,51.3143,51.1647,51.1861,79400.0
2014-11-07 10:25:00,71.87,71.9,71.75,71.81,56200.0,51.179,51.2004,51.0935,51.1363,56200.0
2014-11-07 10:30:00,71.8,71.8,71.63,71.75,67300.0,51.1291,51.1291,51.0081,51.0935,67300.0
2014-11-07 10:35:00,71.74,71.82,71.72,71.78,56300.0,51.0864,51.1434,51.0722,51.1149,56300.0
2014-11-07 10:40:00,71.79,71.8,71.7,71.78,69400.0,51.122,51.1291,51.0579,51.1149,69400.0
2014-11-07 10:45:00,71.78,71.95,71.76,71.87,93900.0,51.1149,51.236,51.1007,51.179,93900.0
2014-11-07 10:50:00,71.88,71.97,71.85,71.93,52500.0,51.1861,51.2502,51.1647,51.2217,52500.0
2014-11-07 10:55:00,71.95,72.03,71.91,72.03,53500.0,51.236,51.2929,51.2075,51.2929,53500.0
2014-11-07 11:00:00,72.03,72.04,71.9,71.93,58600.0,51.2929,51.3,51.2004,51.2217,58600.0
2014-11-07 11:05:00,71.92,72.13,71.89,72.09,87900.0,51.2146,51.3641,51.1932,51.3357,87900.0
2014-11-07 11:10:00,72.09,72.15,71.91,71.91,75900.0,51.3357,51.3784,51.2075,51.2075,75900.0
2014-11-07 11:15:00,71.91,72.0,71.91,71.98,104100.0,51.2075,51.2716,51.2075,51.2573,104100.0
2014-11-07 11:20:00,71.98,72.0,71.84,71.9,81700.0,51.2573,51.2716,51.1576,51.2004,81700.0
2014-11-07 11:25:00,71.9,72.01,71.88,71.98,85700.0,51.2004,51.2787,51.1861,51.2573,85700.0
2014-11-07 11:30:00,71.99,72.17,71.97,72.15,135200.0,51.2644,51.3926,51.2502,51.3784,135200.0
2014-11-07 11:35:00,72.14,72.2,72.11,72.14,113300.0,51.3713,51.414,51.3499,51.3713,113300.0
2014-11-07 11:40:00,72.13,72.25,72.13,72.2,81500.0,51.3641,51.4496,51.3641,51.414,81500.0
2014-11-07 11:45:00,72.19,72.28,72.17,72.17,55300.0,51.4069,51.471,51.3926,51.3926,55300.0
2014-11-07 11:50:00,72.16,72.18,72.04,72.07,58200.0,51.3855,51.3997,51.3,51.3214,58200.0
2014-11-07 11:55:00,72.06,72.17,72.01,72.03,51100.0,51.3143,51.3926,51.2787,51.2929,51100.0
2014-11-07 12:00:00,72.04,72.16,71.93,72.16,44000.0,51.3,51.3855,51.2217,51.3855,44000.0
2014-11-07 12:05:00,72.15,72.24,72.08,72.2,35500.0,51.3784,51.4425,51.3285,51.414,35500.0
2014-11-07 12:10:00,72.2,72.25,72.09,72.13,63900.0,51.414,51.4496,51.3357,51.3641,63900.0
2014-11-07 12:15:00,72.11,72.18,72.07,72.16,32100.0,51.3499,51.3997,51.3214,51.3855,32100.0
2014-11-07 12:20:00,72.17,72.19,72.08,72.18,40200.0,51.3926,51.4069,51.3285,51.3997,40200.0
2014-11-07 12:25:00,72.18,72.22,72.09,72.22,39100.0,51.3997,51.4282,51.3357,51.4282,39100.0
2014-11-07 12:30:00,72.23,72.23,72.12,72.16,47600.0,51.4353,51.4353,51.357,51.3855,47600.0
2014-11-07 12:35:00,72.17,72.21,72.08,72.11,50100.0,51.3926,51.4211,51.3285,51.3499,50100.0
2014-11-07 12:40:00,72.11,72.2,72.06,72.06,44200.0,51.3499,51.414,51.3143,51.3143,44200.0
2014-11-07 12:45:00,72.06,72.09,72.0,72.09,29900.0,51.3143,51.3357,51.2716,51.3357,29900.0
2014-11-07 12:50:00,72.09,72.14,72.0,72.13,27200.0,51.3357,51.3713,51.2716,51.3641,27200.0
2014-11-07 12:55:00,72.14,72.22,72.04,72.22,42000.0,51.3713,51.4282,51.3,51.4282,42000.0
2014-11-07 13:00:00,72.21,72.21,72.07,72.07,43200.0,51.4211,51.4211,51.3214,51.3214,43200.0
2014-11-07 13:05:00,72.08,72.15,72.04,72.1,36100.0,51.3285,51.3784,51.3,51.3428,36100.0
2014-11-07 13:10:00,72.09,72.1,71.96,72.04,54500.0,51.3357,51.3428,51.2431,51.3,54500.0
2014-11-07 13:15:00,72.05,72.1,72.01,72.09,49000.0,51.3072,51.3428,51.2787,51.3357,49000.0
2014-11-07 13:20:00,72.08,72.12,72.06,72.12,32600.0,51.3285,51.357,51.3143,51.357,32600.0
2014-11-07 13:25:00,72.12,72.16,72.1,72.12,31900.0,51.357,51.3855,51.3428,51.357,31900.0
2014-11-07 13:30:00,72.12,72.25,72.1,72.25,64700.0,51.357,51.4496,51.3428,51.4496,64700.0
2014-11-07 13:35:00,72.25,72.27,72.15,72.16,47800.0,51.4496,51.4638,51.3784,51.3855,47800.0
2014-11-07 13:40:00,72.17,72.23,72.09,72.11,32600.0,51.3926,51.4353,51.3357,51.3499,32600.0
2014-11-07 13:45:00,72.11,72.23,72.11,72.18,31500.0,51.3499,51.4353,51.3499,51.3997,31500.0
2014-11-07 13:50:00,72.18,72.23,72.1,72.1,50700.0,51.3997,51.4353,51.3428,51.3428,50700.0
2014-11-07 13:55:00,72.11,72.17,72.09,72.1,70300.0,51.3499,51.3926,51.3357,51.3428,70300.0
2014-11-07 14:00:00,72.1,72.21,72.05,72.16,49100.0,51.3428,51.4211,51.3072,51.3855,49100.0
2014-11-07 14:05:00,72.16,72.22,72.15,72.21,32400.0,51.3855,51.4282,51.3784,51.4211,32400.0
2014-11-07 14:10:00,72.21,72.25,72.16,72.19,39900.0,51.4211,51.4496,51.3855,51.4069,39900.0
2014-11-07 14:15:00,72.18,72.26,72.17,72.25,57700.0,51.3997,51.4567,51.3926,51.4496,57700.0
2014-11-07 14:20:00,72.25,72.31,72.21,72.23,63600.0,51.4496,51.4923,51.4211,51.4353,63600.0
2014-11-07 14:25:00,72.23,72.26,72.15,72.23,77000.0,51.4353,51.4567,51.3784,51.4353,77000.0
2014-11-07 14:30:00,72.23,72.23,72.08,72.1,36100.0,51.4353,51.4353,51.3285,51.3428,36100.0
2014-11-07 14:35:00,72.11,72.12,72.05,72.11,42800.0,51.3499,51.357,51.3072,51.3499,42800.0
2014-11-07 14:40:00,72.12,72.2,72.12,72.17,39100.0,51.357,51.414,51.357,51.3926,39100.0
2014-11-07 14:45:00,72.16,72.17,72.06,72.06,65800.0,51.3855,51.3926,51.3143,51.3143,65800.0
2014-11-07 14:50:00,72.06,72.06,71.93,71.93,61200.0,51.3143,51.3143,51.2217,51.2217,61200.0
2014-11-07 14:55:00,71.94,71.97,71.87,71.9,85700.0,51.2288,51.2502,51.179,51.2004,85700.0
2014-11-07 15:00:00,71.9,72.02,71.9,71.99,56100.0,51.2004,51.2858,51.2004,51.2644,56100.0
2014-11-07 15:05:00,72.0,72.06,71.95,71.98,61200.0,51.2716,51.3143,51.236,51.2573,61200.0
2014-11-07 15:10:00,71.99,72.12,71.99,72.06,56400.0,51.2644,51.357,51.2644,51.3143,56400.0
2014-11-07 15:15:00,72.05,72.06,71.9,72.0,44600.0,51.3072,51.3143,51.2004,51.2716,44600.0
2014-11-07 15:20:00,72.01,72.02,71.92,71.97,46100.0,51.2787,51.2858,51.2146,51.2502,46100.0
2014-11-07 15:25:00,71.97,71.99,71.91,71.93,48700.0,51.2502,51.2644,51.2075,51.2217,48700.0
2014-11-07 15:30:00,71.93,72.0,71.92,71.99,63600.0,51.2217,51.2716,51.2146,51.2644,63600.0
2014-11-07 15:35:00,72.0,72.04,71.95,72.01,68300.0,51.2716,51.3,51.236,51.2787,68300.0
2014-11-07 15:40:00,72.01,72.08,71.99,72.05,76700.0,51.2787,51.3285,51.2644,51.3072,76700.0
2014-11-07 15:45:00,72.06,72.18,72.06,72.08,136600.0,51.3143,51.3997,51.3143,51.3285,136600.0
2014-11-07 15:50:00,72.09,72.13,72.06,72.09,97700.0,51.3357,51.3641,51.3143,51.3357,97700.0
2014-11-07 15:55:00,72.09,72.19,72.08,72.17,255000.0,51.3357,51.4069,51.3285,51.3926,255000.0
2014-11-10 09:30:00,72.82,73.19,72.81,73.13,169100.0,51.8555,52.119,51.8484,52.0762,169100.0
2014-11-10 09:35:00,73.1,73.14,73.01,73.01,70900.0,52.0549,52.0834,51.9908,51.9908,70900.0
2014-11-10 09:40:00,73.01,73.22,72.91,73.15,136400.0,51.9908,52.1403,51.9196,52.0905,136400.0
2014-11-10 09:45:00,73.17,73.2,72.89,72.9,135100.0,52.1047,52.1261,51.9053,51.9125,135100.0
2014-11-10 09:50:00,72.89,73.04,72.79,72.86,94100.0,51.9053,52.0122,51.8341,51.884,94100.0
2014-11-10 09:55:00,72.84,72.94,72.66,72.74,146100.0,51.8697,51.9409,51.7416,51.7985,146100.0
2014-11-10 10:00:00,72.75,72.76,72.39,72.4,128600.0,51.8056,51.8128,51.5493,51.5564,128600.0
2014-11-10 10:05:00,72.4,72.52,72.2,72.34,110300.0,51.5564,51.6419,51.414,51.5137,110300.0
2014-11-10 10:10:00,72.33,72.34,72.21,72.25,64000.0,51.5066,51.5137,51.4211,51.4496,64000.0
2014-11-10 10:15:00,72.25,72.26,72.1,72.14,91600.0,51.4496,51.4567,51.3428,51.3713,91600.0
2014-11-10 10:20:00,72.13,72.13,71.88,71.98,95600.0,51.3641,51.3641,51.1861,51.2573,95600.0
2014-11-10 10:25:00,71.98,72.21,71.84,72.18,88600.0,51.2573,51.4211,51.1576,51.3997,88600.0
2014-11-10 10:30:00,72.18,72.18,71.96,72.04,75500.0,51.3997,51.3997,51.2431,51.3,75500.0
2014-11-10 10:35:00,72.03,72.28,71.98,72.28,98300.0,51.2929,51.471,51.2573,51.471,98300.0
2014-11-10 10:40:00,72.29,72.42,72.27,72.42,53100.0,51.4781,51.5706,51.4638,51.5706,53100.0
2014-11-10 10:45:00,72.43,72.53,72.4,72.43,61900.0,51.5778,51.649,51.5564,51.5778,61900.0
2014-11-10 10:50:00,72.42,72.45,72.26,72.26,67200.0,51.5706,51.592,51.4567,51.4567,67200.0
2014-11-10 10:55:00,72.26,72.4,72.26,72.4,59200.0,51.4567,51.5564,51.4567,51.5564,59200.0
2014-11-10 11:00:00,72.4,72.42,72.27,72.31,57300.0,51.5564,51.5706,51.4638,51.4923,57300.0
2014-11-10 11:05:00,72.3,72.3,72.07,72.1,76100.0,51.4852,51.4852,51.3214,51.3428,76100.0
2014-11-10 11:10:00,72.11,72.14,71.93,71.93,69900.0,51.3499,51.3713,51.2217,51.2217,69900.0
2014-11-10 11:15:00,71.93,71.99,71.87,71.93,50900.0,51.2217,51.2644,51.179,51.2217,50900.0
2014-11-10 11:20:00,71.93,71.93,71.79,71.82,64100.0,51.2217,51.2217,51.122,51.1434,64100.0
2014-11-10 11:25:00,71.83,71.99,71.83,71.96,59800.0,51.1505,51.2644,51.1505,51.2431,59800.0
2014-11-10 11:30:00,71.96,72.02,71.87,71.91,66100.0,51.2431,51.2858,51.179,51.2075,66100.0
2014-11-10 11:35:00,71.9,71.92,71.68,71.8,91900.0,51.2004,51.2146,51.0437,51.1291,91900.0
2014-11-10 11:40:00,71.8,71.88,71.7,71.73,59400.0,51.1291,51.1861,51.0579,51.0793,59400.0
2014-11-10 11:45:00,71.73,71.81,71.69,71.81,58400.0,51.0793,51.1363,51.0508,51.1363,58400.0
2014-11-10 11:50:00,71.82,71.93,71.75,71.85,106600.0,51.1434,51.2217,51.0935,51.1647,106600.0
2014-11-10 11:55:00,71.86,71.95,71.7,71.75,68100.0,51.1719,51.236,51.0579,51.0935,68100.0
2014-11-10 12:00:00,71.76,71.77,71.64,71.69,56400.0,51.1007,51.1078,51.0152,51.0508,56400.0
2014-11-10 12:05:00,71.68,71.72,71.53,71.58,75600.0,51.0437,51.0722,50.9369,50.9725,75600.0
2014-11-10 12:10:00,71.59,71.65,71.52,71.65,53000.0,50.9796,51.0223,50.9298,51.0223,53000.0
2014-11-10 12:15:00,71.65,71.65,71.54,71.62,47900.0,51.0223,51.0223,50.944,51.001,47900.0
2014-11-10 12:20:00,71.62,71.79,71.62,71.76,46600.0,51.001,51.122,51.001,51.1007,46600.0
2014-11-10 12:25:00,71.78,71.85,71.7,71.85,83400.0,51.1149,51.1647,51.0579,51.1647,83400.0
2014-11-10 12:30:00,71.85,71.94,71.83,71.88,146100.0,51.1647,51.2288,51.1505,51.1861,146100.0
2014-11-10 12:35:00,71.88,71.96,71.86,71.89,60300.0,51.1861,51.2431,51.1719,51.1932,60300.0
2014-11-10 12:40:00,71.9,72.01,71.84,71.85,61900.0,51.2004,51.2787,51.1576,51.1647,61900.0
2014-11-10 12:45:00,71.86,71.91,71.82,71.84,75300.0,51.1719,51.2075,51.1434,51.1576,75300.0
2014-11-10 12:50:00,71.83,72.08,71.83,72.07,62900.0,51.1505,51.3285,51.1505,51.3214,62900.0
2014-11-10 12:55:00,72.07,72.14,72.01,72.12,56000.0,51.3214,51.3713,51.2787,51.357,56000.0
2014-11-10 13:00:00,72.1,72.14,71.99,72.13,89500.0,51.3428,51.3713,51.2644,51.3641,89500.0
2014-11-10 13:05:00,72.12,72.12,71.98,72.02,60100.0,51.357,51.357,51.2573,51.2858,60100.0
2014-11-10 13:10:00,72.02,72.08,71.9,72.01,57900.0,51.2858,51.3285,51.2004,51.2787,57900.0
2014-11-10 13:15:00,72.0,72.0,71.84,71.92,54400.0,51.2716,51.2716,51.1576,51.2146,54400.0
2014-11-10 13:20:00,71.93,72.08,71.93,72.04,47600.0,51.2217,51.3285,51.2217,51.3,47600.0
2014-11-10 13:25:00,72.04,72.14,72.02,72.1,47600.0,51.3,51.3713,51.2858,51.3428,47600.0
2014-11-10 13:30:00,72.1,72.14,71.99,72.04,60600.0,51.3428,51.3713,51.2644,51.3,60600.0
2014-11-10 13:35:00,72.05,72.08,71.89,71.89,47700.0,51.3072,51.3285,51.1932,51.1932,47700.0
2014-11-10 13:40:00,71.87,71.94,71.83,71.91,51600.0,51.179,51.2288,51.1505,51.2075,51600.0
2014-11-10 13:45:00,71.92,71.95,71.87,71.87,79900.0,51.2146,51.236,51.179,51.179,79900.0
2014-11-10 13:50:00,71.87,71.88,71.73,71.74,37200.0,51.179,51.1861,51.0793,51.0864,37200.0
2014-11-10 13:55:00,71.72,71.73,71.61,71.63,57600.0,51.0722,51.0793,50.9938,51.0081,57600.0
2014-11-10 14:00:00,71.62,71.66,71.56,71.58,45000.0,51.001,51.0294,50.9582,50.9725,45000.0
2014-11-10 14:05:00,71.58,71.61,71.55,71.57,82000.0,50.9725,50.9938,50.9511,50.9654,82000.0
2014-11-10 14:10:00,71.58,71.67,71.53,71.66,104800.0,50.9725,51.0366,50.9369,51.0294,104800.0
2014-11-10 14:15:00,71.67,71.82,71.65,71.81,53300.0,51.0366,51.1434,51.0223,51.1363,53300.0
2014-11-10 14:20:00,71.8,71.81,71.64,71.68,64300.0,51.1291,51.1363,51.0152,51.0437,64300.0
2014-11-10 14:25:00,71.68,71.69,71.53,71.59,43500.0,51.0437,51.0508,50.9369,50.9796,43500.0
2014-11-10 14:30:00,71.6,71.66,71.5,71.53,80500.0,50.9867,51.0294,50.9155,50.9369,80500.0
2014-11-10 14:35:00,71.54,71.56,71.46,71.47,67200.0,50.944,50.9582,50.887,50.8941,67200.0
2014-11-10 14:40:00,71.47,71.55,71.46,71.55,41500.0,50.8941,50.9511,50.887,50.9511,41500.0
2014-11-10 14:45:00,71.54,71.54,71.46,71.49,39800.0,50.944,50.944,50.887,50.9084,39800.0
2014-11-10 14:50:00,71.5,71.56,71.46,71.55,61400.0,50.9155,50.9582,50.887,50.9511,61400.0
2014-11-10 14:55:00,71.55,71.65,71.55,71.63,67900.0,50.9511,51.0223,50.9511,51.0081,67900.0
2014-11-10 15:00:00,71.62,71.65,71.55,71.64,69600.0,51.001,51.0223,50.9511,51.0152,69600.0
2014-11-10 15:05:00,71.65,71.74,71.65,71.68,107800.0,51.0223,51.0864,51.0223,51.0437,107800.0
2014-11-10 15:10:00,71.68,71.8,71.67,71.8,94400.0,51.0437,51.1291,51.0366,51.1291,94400.0
2014-11-10 15:15:00,71.8,71.83,71.65,71.68,95500.0,51.1291,51.1505,51.0223,51.0437,95500.0
2014-11-10 15:20:00,71.67,71.76,71.65,71.75,60600.0,51.0366,51.1007,51.0223,51.0935,60600.0
2014-11-10 15:25:00,71.74,71.75,71.57,71.58,77100.0,51.0864,51.0935,50.9654,50.9725,77100.0
2014-11-10 15:30:00,71.58,71.63,71.55,71.6,94500.0,50.9725,51.0081,50.9511,50.9867,94500.0
2014-11-10 15:35:00,71.59,71.62,71.55,71.59,82600.0,50.9796,51.001,50.9511,50.9796,82600.0
2014-11-10 15:40:00,71.59,71.64,71.55,71.56,115700.0,50.9796,51.0152,50.9511,50.9582,115700.0
2014-11-10 15:45:00,71.55,71.64,71.55,71.6,97800.0,50.9511,51.0152,50.9511,50.9867,97800.0
2014-11-10 15:50:00,71.61,71.61,71.54,71.54,116200.0,50.9938,50.9938,50.944,50.944,116200.0
2014-11-10 15:55:00,71.55,71.62,71.53,71.62,214000.0,50.9511,51.001,50.9369,51.001,214000.0
2014-11-11 09:30:00,71.52,71.67,71.27,71.3,191900.0,50.9298,51.0366,50.7517,50.7731,191900.0
2014-11-11 09:35:00,71.29,71.29,71.11,71.24,88500.0,50.766,50.766,50.6378,50.7304,88500.0
2014-11-11 09:40:00,71.2,71.26,71.07,71.11,175700.0,50.7019,50.7446,50.6093,50.6378,175700.0
2014-11-11 09:45:00,71.11,71.45,71.11,71.41,108200.0,50.6378,50.8799,50.6378,50.8514,108200.0
2014-11-11 09:50:00,71.4,71.77,71.39,71.73,90800.0,50.8443,51.1078,50.8372,51.0793,90800.0
2014-11-11 09:55:00,71.74,71.9,71.6,71.62,104400.0,51.0864,51.2004,50.9867,51.001,104400.0
2014-11-11 10:00:00,71.63,71.95,71.62,71.64,145400.0,51.0081,51.236,51.001,51.0152,145400.0
2014-11-11 10:05:00,71.63,71.81,71.58,71.58,57900.0,51.0081,51.1363,50.9725,50.9725,57900.0
2014-11-11 10:10:00,71.59,71.64,71.47,71.47,57300.0,50.9796,51.0152,50.8941,50.8941,57300.0
2014-11-11 10:15:00,71.48,71.55,71.42,71.48,46100.0,50.9013,50.9511,50.8585,50.9013,46100.0
2014-11-11 10:20:00,71.48,71.5,71.28,71.49,91800.0,50.9013,50.9155,50.7588,50.9084,91800.0
2014-11-11 10:25:00,71.49,71.56,71.35,71.48,56200.0,50.9084,50.9582,50.8087,50.9013,56200.0
2014-11-11 10:30:00,71.49,71.56,71.36,71.45,47100.0,50.9084,50.9582,50.8158,50.8799,47100.0
2014-11-11 10:35:00,71.45,71.48,71.36,71.37,65000.0,50.8799,50.9013,50.8158,50.8229,65000.0
2014-11-11 10:40:00,71.41,71.53,71.4,71.5,58900.0,50.8514,50.9369,50.8443,50.9155,58900.0
2014-11-11 10:45:00,71.5,71.62,71.45,71.56,62600.0,50.9155,51.001,50.8799,50.9582,62600.0
2014-11-11 10:50:00,71.56,71.71,71.56,71.66,35000.0,50.9582,51.0651,50.9582,51.0294,35000.0
2014-11-11 10:55:00,71.67,71.78,71.62,71.78,53000.0,51.0366,51.1149,51.001,51.1149,53000.0
2014-11-11 11:00:00,71.78,71.8,71.7,71.76,48500.0,51.1149,51.1291,51.0579,51.1007,48500.0
2014-11-11 11:05:00,71.75,71.75,71.48,71.5,47300.0,51.0935,51.0935,50.9013,50.9155,47300.0
2014-11-11 11:10:00,71.5,71.65,71.49,71.59,52000.0,50.9155,51.0223,50.9084,50.9796,52000.0
2014-11-11 11:15:00,71.57,71.62,71.45,71.51,104000.0,50.9654,51.001,50.8799,50.9226,104000.0
2014-11-11 11:20:00,71.51,71.56,71.47,71.5,98100.0,50.9226,50.9582,50.8941,50.9155,98100.0
2014-11-11 11:25:00,71.48,71.49,71.38,71.41,99200.0,50.9013,50.9084,50.8301,50.8514,99200.0
2014-11-11 11:30:00,71.42,71.46,71.3,71.34,79600.0,50.8585,50.887,50.7731,50.8016,79600.0
2014-11-11 11:35:00,71.31,71.33,71.25,71.27,92400.0,50.7802,50.7945,50.7375,50.7517,92400.0
2014-11-11 11:40:00,71.27,71.3,71.12,71.18,102500.0,50.7517,50.7731,50.6449,50.6876,102500.0
2014-11-11 11:45:00,71.19,71.21,71.08,71.14,93500.0,50.6948,50.709,50.6164,50.6592,93500.0
2014-11-11 11:50:00,71.15,71.38,71.15,71.33,70000.0,50.6663,50.8301,50.6663,50.7945,70000.0
2014-11-11 11:55:00,71.33,71.37,71.27,71.33,59100.0,50.7945,50.8229,50.7517,50.7945,59100.0
2014-11-11 12:00:00,71.33,71.43,71.3,71.43,57200.0,50.7945,50.8657,50.7731,50.8657,57200.0
2014-11-11 12:05:00,71.44,71.46,71.27,71.32,43700.0,50.8728,50.887,50.7517,50.7873,43700.0
2014-11-11 12:10:00,71.33,71.44,71.33,71.42,43200.0,50.7945,50.8728,50.7945,50.8585,43200.0
2014-11-11 12:15:00,71.4,71.45,71.32,71.4,70500.0,50.8443,50.8799,50.7873,50.8443,70500.0
2014-11-11 12:20:00,71.42,71.5,71.42,71.45,20300.0,50.8585,50.9155,50.8585,50.8799,20300.0
2014-11-11 12:25:00,71.44,71.62,71.39,71.6,40400.0,50.8728,51.001,50.8372,50.9867,40400.0
2014-11-11 12:30:00,71.61,71.64,71.56,71.62,38700.0,50.9938,51.0152,50.9582,51.001,38700.0
2014-11-11 12:35:00,71.62,71.71,71.59,71.67,78200.0,51.001,51.0651,50.9796,51.0366,78200.0
2014-11-11 12:40:00,71.68,71.74,71.48,71.48,38900.0,51.0437,51.0864,50.9013,50.9013,38900.0
2014-11-11 12:45:00,71.48,71.52,71.34,71.34,34300.0,50.9013,50.9298,50.8016,50.8016,34300.0
2014-11-11 12:50:00,71.34,71.49,71.29,71.47,43300.0,50.8016,50.9084,50.766,50.8941,43300.0
2014-11-11 12:55:00,71.47,71.52,71.41,71.52,37600.0,50.8941,50.9298,50.8514,50.9298,37600.0
2014-11-11 13:00:00,71.52,71.56,71.4,71.54,37900.0,50.9298,50.9582,50.8443,50.944,37900.0
2014-11-11 13:05:00,71.54,71.7,71.51,71.67,30800.0,50.944,51.0579,50.9226,51.0366,30800.0
2014-11-11 13:10:00,71.68,71.69,71.5,71.52,54200.0,51.0437,51.0508,50.9155,50.9298,54200.0
2014-11-11 13:15:00,71.52,71.56,71.45,71.54,46200.0,50.9298,50.9582,50.8799,50.944,46200.0
2014-11-11 13:20:00,71.55,71.69,71.55,71.69,45700.0,50.9511,51.0508,50.9511,51.0508,45700.0
2014-11-11 13:25:00,71.7,71.7,71.54,71.57,31900.0,51.0579,51.0579,50.944,50.9654,31900.0
2014-11-11 13:30:00,71.56,71.69,71.53,71.68,36900.0,50.9582,51.0508,50.9369,51.0437,36900.0
2014-11-11 13:35:00,71.69,71.69,71.62,71.68,18400.0,51.0508,51.0508,51.001,51.0437,18400.0
2014-11-11 13:40:00,71.67,71.68,71.59,71.66,24000.0,51.0366,51.0437,50.9796,51.0294,24000.0
2014-11-11 13:45:00,71.67,71.69,71.55,71.57,33700.0,51.0366,51.0508,50.9511,50.9654,33700.0
2014-11-11 13:50:00,71.58,71.58,71.46,71.49,21500.0,50.9725,50.9725,50.887,50.9084,21500.0
2014-11-11 13:55:00,71.49,71.56,71.45,71.52,63300.0,50.9084,50.9582,50.8799,50.9298,63300.0
2014-11-11 14:00:00,71.53,71.72,71.53,71.71,48800.0,50.9369,51.0722,50.9369,51.0651,48800.0
2014-11-11 14:05:00,71.72,71.9,71.72,71.88,57100.0,51.0722,51.2004,51.0722,51.1861,57100.0
2014-11-11 14:10:00,71.88,71.88,71.71,71.83,50900.0,51.1861,51.1861,51.0651,51.1505,50900.0
2014-11-11 14:15:00,71.85,71.89,71.76,71.81,76400.0,51.1647,51.1932,51.1007,51.1363,76400.0
2014-11-11 14:20:00,71.83,71.84,71.77,71.8,50800.0,51.1505,51.1576,51.1078,51.1291,50800.0
2014-11-11 14:25:00,71.78,71.86,71.78,71.8,53300.0,51.1149,51.1719,51.1149,51.1291,53300.0
2014-11-11 14:30:00,71.8,71.84,71.76,71.81,59300.0,51.1291,51.1576,51.1007,51.1363,59300.0
2014-11-11 14:35:00,71.82,71.83,71.7,71.76,64300.0,51.1434,51.1505,51.0579,51.1007,64300.0
2014-11-11 14:40:00,71.77,71.8,71.64,71.69,44900.0,51.1078,51.1291,51.0152,51.0508,44900.0
2014-11-11 14:45:00,71.7,71.85,71.65,71.81,55000.0,51.0579,51.1647,51.0223,51.1363,55000.0
2014-11-11 14:50:00,71.8,71.85,71.75,71.78,34800.0,51.1291,51.1647,51.0935,51.1149,34800.0
2014-11-11 14:55:00,71.78,71.78,71.65,71.68,37300.0,51.1149,51.1149,51.0223,51.0437,37300.0
2014-11-11 15:00:00,71.67,71.7,71.63,71.68,41000.0,51.0366,51.0579,51.0081,51.0437,41000.0
2014-11-11 15:05:00,71.67,71.77,71.65,71.74,64500.0,51.0366,51.1078,51.0223,51.0864,64500.0
2014-11-11 15:10:00,71.74,71.74,71.64,71.68,81800.0,51.0864,51.0864,51.0152,51.0437,81800.0
2014-11-11 15:15:00,71.68,71.68,71.52,71.63,53200.0,51.0437,51.0437,50.9298,51.0081,53200.0
2014-11-11 15:20:00,71.63,71.64,71.52,71.52,51400.0,51.0081,51.0152,50.9298,50.9298,51400.0
2014-11-11 15:25:00,71.52,71.62,71.52,71.59,99400.0,50.9298,51.001,50.9298,50.9796,99400.0
2014-11-11 15:30:00,71.59,71.64,71.55,71.6,63900.0,50.9796,51.0152,50.9511,50.9867,63900.0
2014-11-11 15:35:00,71.59,71.69,71.56,71.63,69100.0,50.9796,51.0508,50.9582,51.0081,69100.0
2014-11-11 15:40:00,71.63,71.72,71.63,71.67,70300.0,51.0081,51.0722,51.0081,51.0366,70300.0
2014-11-11 15:45:00,71.68,71.76,71.67,71.73,141800.0,51.0437,51.1007,51.0366,51.0793,141800.0
2014-11-11 15:50:00,71.74,71.77,71.7,71.71,79700.0,51.0864,51.1078,51.0579,51.0651,79700.0
2014-11-11 15:55:00,71.72,71.75,71.64,71.75,159500.0,51.0722,51.0935,51.0152,51.0935,159500.0
2014-11-12 09:30:00,71.36,71.57,71.24,71.46,231000.0,50.8158,50.9654,50.7304,50.887,231000.0
2014-11-12 09:35:00,71.49,71.49,71.2,71.46,52000.0,50.9084,50.9084,50.7019,50.887,52000.0
2014-11-12 09:40:00,71.51,71.53,71.3,71.33,50700.0,50.9226,50.9369,50.7731,50.7945,50700.0
2014-11-12 09:45:00,71.31,71.38,71.18,71.36,117200.0,50.7802,50.8301,50.6876,50.8158,117200.0
2014-11-12 09:50:00,71.34,71.4,71.16,71.3,95300.0,50.8016,50.8443,50.6734,50.7731,95300.0
2014-11-12 09:55:00,71.34,71.41,71.25,71.31,56100.0,50.8016,50.8514,50.7375,50.7802,56100.0
2014-11-12 10:00:00,71.35,71.65,71.33,71.62,147900.0,50.8087,51.0223,50.7945,51.001,147900.0
2014-11-12 10:05:00,71.62,71.64,71.39,71.55,103900.0,51.001,51.0152,50.8372,50.9511,103900.0
2014-11-12 10:10:00,71.55,71.63,71.51,71.59,65900.0,50.9511,51.0081,50.9226,50.9796,65900.0
2014-11-12 10:15:00,71.59,71.74,71.54,71.74,57600.0,50.9796,51.0864,50.944,51.0864,57600.0
2014-11-12 10:20:00,71.74,71.88,71.7,71.75,57500.0,51.0864,51.1861,51.0579,51.0935,57500.0
2014-11-12 10:25:00,71.75,71.87,71.74,71.75,71100.0,51.0935,51.179,51.0864,51.0935,71100.0
2014-11-12 10:30:00,71.76,71.76,71.56,71.59,49400.0,51.1007,51.1007,50.9582,50.9796,49400.0
2014-11-12 10:35:00,71.58,71.64,71.51,71.54,61100.0,50.9725,51.0152,50.9226,50.944,61100.0
2014-11-12 10:40:00,71.54,71.65,71.53,71.55,51300.0,50.944,51.0223,50.9369,50.9511,51300.0
2014-11-12 10:45:00,71.54,71.65,71.52,71.53,80100.0,50.944,51.0223,50.9298,50.9369,80100.0
2014-11-12 10:50:00,71.53,71.53,71.4,71.44,54100.0,50.9369,50.9369,50.8443,50.8728,54100.0
2014-11-12 10:55:00,71.43,71.53,71.39,71.44,63400.0,50.8657,50.9369,50.8372,50.8728,63400.0
2014-11-12 11:00:00,71.45,71.48,71.27,71.35,66700.0,50.8799,50.9013,50.7517,50.8087,66700.0
2014-11-12 11:05:00,71.34,71.41,71.31,71.37,41200.0,50.8016,50.8514,50.7802,50.8229,41200.0
2014-11-12 11:10:00,71.36,71.47,71.32,71.42,50600.0,50.8158,50.8941,50.7873,50.8585,50600.0
2014-11-12 11:15:00,71.4,71.5,71.34,71.49,38800.0,50.8443,50.9155,50.8016,50.9084,38800.0
2014-11-12 11:20:00,71.5,71.72,71.49,71.71,66200.0,50.9155,51.0722,50.9084,51.0651,66200.0
2014-11-12 11:25:00,71.73,71.83,71.64,71.7,48200.0,51.0793,51.1505,51.0152,51.0579,48200.0
2014-11-12 11:30:00,71.7,71.72,71.51,71.54,44800.0,51.0579,51.0722,50.9226,50.944,44800.0
2014-11-12 11:35:00,71.55,71.86,71.55,71.74,53500.0,50.9511,51.1719,50.9511,51.0864,53500.0
2014-11-12 11:40:00,71.73,71.75,71.64,71.67,37200.0,51.0793,51.0935,51.0152,51.0366,37200.0
2014-11-12 11:45:00,71.66,71.69,71.58,71.69,44200.0,51.0294,51.0508,50.9725,51.0508,44200.0
2014-11-12 11:50:00,71.71,71.74,71.63,71.63,33300.0,51.0651,51.0864,51.0081,51.0081,33300.0
2014-11-12 11:55:00,71.63,71.83,71.62,71.76,70100.0,51.0081,51.1505,51.001,51.1007,70100.0
2014-11-12 12:00:00,71.77,71.82,71.62,71.62,47200.0,51.1078,51.1434,51.001,51.001,47200.0
2014-11-12 12:05:00,71.62,71.69,71.56,71.57,46400.0,51.001,51.0508,50.9582,50.9654,46400.0
2014-11-12 12:10:00,71.56,71.66,71.46,71.49,47500.0,50.9582,51.0294,50.887,50.9084,47500.0
2014-11-12 12:15:00,71.48,71.53,71.43,71.46,32200.0,50.9013,50.9369,50.8657,50.887,32200.0
2014-11-12 12:20:00,71.46,71.49,71.4,71.47,44300.0,50.887,50.9084,50.8443,50.8941,44300.0
2014-11-12 12:25:00,71.45,71.59,71.42,71.54,41100.0,50.8799,50.9796,50.8585,50.944,41100.0
2014-11-12 12:30:00,71.54,71.67,71.53,71.53,48600.0,50.944,51.0366,50.9369,50.9369,48600.0
2014-11-12 12:35:00,71.54,71.54,71.41,71.46,32600.0,50.944,50.944,50.8514,50.887,32600.0
2014-11-12 12:40:00,71.47,71.53,71.44,71.46,45400.0,50.8941,50.9369,50.8728,50.887,45400.0
2014-11-12 12:45:00,71.46,71.6,71.46,71.58,30400.0,50.887,50.9867,50.887,50.9725,30400.0
2014-11-12 12:50:00,71.57,71.62,71.52,71.55,16000.0,50.9654,51.001,50.9298,50.9511,16000.0
2014-11-12 12:55:00,71.56,71.59,71.51,71.57,26800.0,50.9582,50.9796,50.9226,50.9654,26800.0
2014-11-12 13:00:00,71.58,71.61,71.56,71.56,25700.0,50.9725,50.9938,50.9582,50.9582,25700.0
2014-11-12 13:05:00,71.55,71.64,71.52,71.56,45200.0,50.9511,51.0152,50.9298,50.9582,45200.0
2014-11-12 13:10:00,71.57,71.61,71.52,71.54,35100.0,50.9654,50.9938,50.9298,50.944,35100.0
2014-11-12 13:15:00,71.54,71.58,71.49,71.54,32100.0,50.944,50.9725,50.9084,50.944,32100.0
2014-11-12 13:20:00,71.53,71.53,71.47,71.49,35000.0,50.9369,50.9369,50.8941,50.9084,35000.0
2014-11-12 13:25:00,71.48,71.58,71.47,71.55,54700.0,50.9013,50.9725,50.8941,50.9511,54700.0
2014-11-12 13:30:00,71.54,71.6,71.53,71.53,25400.0,50.944,50.9867,50.9369,50.9369,25400.0
2014-11-12 13:35:00,71.52,71.53,71.39,71.43,43100.0,50.9298,50.9369,50.8372,50.8657,43100.0
2014-11-12 13:40:00,71.44,71.51,71.42,71.51,61300.0,50.8728,50.9226,50.8585,50.9226,61300.0
2014-11-12 13:45:00,71.51,71.57,71.46,71.54,51100.0,50.9226,50.9654,50.887,50.944,51100.0
2014-11-12 13:50:00,71.54,71.58,71.48,71.52,33200.0,50.944,50.9725,50.9013,50.9298,33200.0
2014-11-12 13:55:00,71.52,71.61,71.47,71.61,31000.0,50.9298,50.9938,50.8941,50.9938,31000.0
2014-11-12 14:00:00,71.62,71.62,71.51,71.53,41300.0,51.001,51.001,50.9226,50.9369,41300.0
2014-11-12 14:05:00,71.54,71.54,71.47,71.52,32900.0,50.944,50.944,50.8941,50.9298,32900.0
2014-11-12 14:10:00,71.53,71.53,71.39,71.42,44300.0,50.9369,50.9369,50.8372,50.8585,44300.0
2014-11-12 14:15:00,71.42,71.64,71.41,71.64,53200.0,50.8585,51.0152,50.8514,51.0152,53200.0
2014-11-12 14:20:00,71.63,71.65,71.52,71.52,36600.0,51.0081,51.0223,50.9298,50.9298,36600.0
2014-11-12 14:25:00,71.53,71.63,71.5,71.54,47700.0,50.9369,51.0081,50.9155,50.944,47700.0
2014-11-12 14:30:00,71.55,71.56,71.4,71.42,48500.0,50.9511,50.9582,50.8443,50.8585,48500.0
2014-11-12 14:35:00,71.42,71.42,71.33,71.36,45800.0,50.8585,50.8585,50.7945,50.8158,45800.0
2014-11-12 14:40:00,71.36,71.36,71.16,71.18,54500.0,50.8158,50.8158,50.6734,50.6876,54500.0
2014-11-12 14:45:00,71.17,71.18,71.11,71.13,68500.0,50.6805,50.6876,50.6378,50.652,68500.0
2014-11-12 14:50:00,71.12,71.18,71.11,71.14,73500.0,50.6449,50.6876,50.6378,50.6592,73500.0
2014-11-12 14:55:00,71.14,71.19,71.09,71.11,78100.0,50.6592,50.6948,50.6235,50.6378,78100.0
2014-11-12 15:00:00,71.11,71.24,71.09,71.24,66700.0,50.6378,50.7304,50.6235,50.7304,66700.0
2014-11-12 15:05:00,71.24,71.34,71.2,71.34,74300.0,50.7304,50.8016,50.7019,50.8016,74300.0
2014-11-12 15:10:00,71.33,71.34,71.22,71.23,53600.0,50.7945,50.8016,50.7161,50.7232,53600.0
2014-11-12 15:15:00,71.22,71.26,71.2,71.25,47300.0,50.7161,50.7446,50.7019,50.7375,47300.0
2014-11-12 15:20:00,71.24,71.24,71.09,71.14,71100.0,50.7304,50.7304,50.6235,50.6592,71100.0
2014-11-12 15:25:00,71.15,71.15,71.09,71.13,57100.0,50.6663,50.6663,50.6235,50.652,57100.0
2014-11-12 15:30:00,71.12,71.24,71.11,71.22,109200.0,50.6449,50.7304,50.6378,50.7161,109200.0
2014-11-12 15:35:00,71.21,71.21,71.16,71.16,86000.0,50.709,50.709,50.6734,50.6734,86000.0
2014-11-12 15:40:00,71.16,71.3,71.16,71.29,83900.0,50.6734,50.7731,50.6734,50.766,83900.0
2014-11-12 15:45:00,71.29,71.3,71.21,71.24,116700.0,50.766,50.7731,50.709,50.7304,116700.0
2014-11-12 15:50:00,71.25,71.26,71.16,71.2,147400.0,50.7375,50.7446,50.6734,50.7019,147400.0
2014-11-12 15:55:00,71.21,71.25,71.17,71.19,163600.0,50.709,50.7375,50.6805,50.6948,163600.0
2014-11-13 09:30:00,70.78,70.86,70.53,70.84,224300.0,50.4028,50.4598,50.2248,50.4455,224300.0
2014-11-13 09:35:00,70.83,70.96,70.68,70.95,92900.0,50.4384,50.531,50.3316,50.5239,92900.0
2014-11-13 09:40:00,70.95,71.0,70.73,70.73,88300.0,50.5239,50.5595,50.3672,50.3672,88300.0
2014-11-13 09:45:00,70.73,70.85,70.54,70.8,121000.0,50.3672,50.4526,50.2319,50.417,121000.0
2014-11-13 09:50:00,70.8,70.96,70.72,70.75,54900.0,50.417,50.531,50.3601,50.3814,54900.0
2014-11-13 09:55:00,70.79,70.79,70.62,70.64,39400.0,50.4099,50.4099,50.2889,50.3031,39400.0
2014-11-13 10:00:00,70.63,70.65,70.48,70.53,103600.0,50.296,50.3102,50.1892,50.2248,103600.0
2014-11-13 10:05:00,70.54,70.59,70.47,70.58,83800.0,50.2319,50.2675,50.182,50.2604,83800.0
2014-11-13 10:10:00,70.57,70.66,70.51,70.51,71100.0,50.2533,50.3173,50.2105,50.2105,71100.0
2014-11-13 10:15:00,70.51,70.61,70.5,70.52,56600.0,50.2105,50.2817,50.2034,50.2176,56600.0
2014-11-13 10:20:00,70.52,70.55,70.41,70.45,89000.0,50.2176,50.239,50.1393,50.1678,89000.0
2014-11-13 10:25:00,70.44,70.51,70.39,70.41,51400.0,50.1607,50.2105,50.1251,50.1393,51400.0
2014-11-13 10:30:00,70.41,70.47,70.32,70.38,89100.0,50.1393,50.182,50.0752,50.118,89100.0
2014-11-13 10:35:00,70.39,70.41,70.28,70.31,71000.0,50.1251,50.1393,50.0467,50.0681,71000.0
2014-11-13 10:40:00,70.31,70.35,70.28,70.3,66200.0,50.0681,50.0966,50.0467,50.061,66200.0
2014-11-13 10:45:00,70.3,70.36,70.25,70.35,79100.0,50.061,50.1037,50.0254,50.0966,79100.0
2014-11-13 10:50:00,70.34,70.5,70.34,70.48,82900.0,50.0895,50.2034,50.0895,50.1892,82900.0
2014-11-13 10:55:00,70.48,70.49,70.37,70.41,53400.0,50.1892,50.1963,50.1108,50.1393,53400.0
2014-11-13 11:00:00,70.41,70.44,70.2,70.29,100800.0,50.1393,50.1607,49.9898,50.0539,100800.0
2014-11-13 11:05:00,70.29,70.37,70.26,70.27,71700.0,50.0539,50.1108,50.0325,50.0396,71700.0
2014-11-13 11:10:00,70.28,70.3,70.17,70.19,102300.0,50.0467,50.061,49.9684,49.9827,102300.0
2014-11-13 11:15:00,70.19,70.49,70.18,70.46,114600.0,49.9827,50.1963,49.9755,50.1749,114600.0
2014-11-13 11:20:00,70.45,70.45,70.28,70.32,51000.0,50.1678,50.1678,50.0467,50.0752,51000.0
2014-11-13 11:25:00,70.32,70.32,70.07,70.08,96900.0,50.0752,50.0752,49.8972,49.9043,96900.0
2014-11-13 11:30:00,70.09,70.13,70.03,70.05,72400.0,49.9114,49.9399,49.8687,49.883,72400.0
2014-11-13 11:35:00,70.05,70.07,69.94,69.94,98000.0,49.883,49.8972,49.8046,49.8046,98000.0
2014-11-13 11:40:00,69.95,70.1,69.91,70.06,63400.0,49.8117,49.9186,49.7833,49.8901,63400.0
2014-11-13 11:45:00,70.07,70.13,69.94,70.07,57100.0,49.8972,49.9399,49.8046,49.8972,57100.0
2014-11-13 11:50:00,70.08,70.09,69.98,70.07,70000.0,49.9043,49.9114,49.8331,49.8972,70000.0
2014-11-13 11:55:00,70.07,70.29,70.03,70.28,77700.0,49.8972,50.0539,49.8687,50.0467,77700.0
2014-11-13 12:00:00,70.29,70.32,70.13,70.15,53700.0,50.0539,50.0752,49.9399,49.9542,53700.0
2014-11-13 12:05:00,70.14,70.16,70.05,70.09,88900.0,49.947,49.9613,49.883,49.9114,88900.0
2014-11-13 12:10:00,70.09,70.18,70.06,70.18,39200.0,49.9114,49.9755,49.8901,49.9755,39200.0
2014-11-13 12:15:00,70.19,70.2,70.05,70.06,52000.0,49.9827,49.9898,49.883,49.8901,52000.0
2014-11-13 12:20:00,70.07,70.08,69.98,70.02,51800.0,49.8972,49.9043,49.8331,49.8616,51800.0
2014-11-13 12:25:00,70.03,70.07,69.99,70.05,47500.0,49.8687,49.8972,49.8402,49.883,47500.0
2014-11-13 12:30:00,70.06,70.18,70.05,70.1,31500.0,49.8901,49.9755,49.883,49.9186,31500.0
2014-11-13 12:35:00,70.1,70.25,70.1,70.14,43000.0,49.9186,50.0254,49.9186,49.947,43000.0
2014-11-13 12:40:00,70.14,70.16,70.0,70.11,42800.0,49.947,49.9613,49.8474,49.9257,42800.0
2014-11-13 12:45:00,70.1,70.11,70.01,70.08,31100.0,49.9186,49.9257,49.8545,49.9043,31100.0
2014-11-13 12:50:00,70.08,70.13,70.06,70.06,34800.0,49.9043,49.9399,49.8901,49.8901,34800.0
2014-11-13 12:55:00,70.06,70.11,70.02,70.04,33200.0,49.8901,49.9257,49.8616,49.8758,33200.0
2014-11-13 13:00:00,70.04,70.08,70.0,70.04,30500.0,49.8758,49.9043,49.8474,49.8758,30500.0
2014-11-13 13:05:00,70.04,70.07,69.91,69.99,73800.0,49.8758,49.8972,49.7833,49.8402,73800.0
2014-11-13 13:10:00,70.0,70.03,69.91,69.95,62800.0,49.8474,49.8687,49.7833,49.8117,62800.0
2014-11-13 13:15:00,69.92,70.09,69.92,70.06,40000.0,49.7904,49.9114,49.7904,49.8901,40000.0
2014-11-13 13:20:00,70.04,70.14,69.99,70.09,48000.0,49.8758,49.947,49.8402,49.9114,48000.0
2014-11-13 13:25:00,70.08,70.11,70.02,70.06,34800.0,49.9043,49.9257,49.8616,49.8901,34800.0
2014-11-13 13:30:00,70.06,70.09,69.94,69.96,40400.0,49.8901,49.9114,49.8046,49.8189,40400.0
2014-11-13 13:35:00,69.96,69.98,69.9,69.97,54300.0,49.8189,49.8331,49.7761,49.826,54300.0
2014-11-13 13:40:00,69.96,69.97,69.89,69.91,43400.0,49.8189,49.826,49.769,49.7833,43400.0
2014-11-13 13:45:00,69.92,70.0,69.9,69.98,60400.0,49.7904,49.8474,49.7761,49.8331,60400.0
2014-11-13 13:50:00,69.97,70.0,69.91,69.91,43500.0,49.826,49.8474,49.7833,49.7833,43500.0
2014-11-13 13:55:00,69.9,69.93,69.88,69.88,52100.0,49.7761,49.7975,49.7619,49.7619,52100.0
2014-11-13 14:00:00,69.88,69.9,69.83,69.84,84400.0,49.7619,49.7761,49.7263,49.7334,84400.0
2014-11-13 14:05:00,69.84,69.85,69.69,69.71,83900.0,49.7334,49.7405,49.6266,49.6408,83900.0
2014-11-13 14:10:00,69.71,69.72,69.59,69.62,104100.0,49.6408,49.648,49.5554,49.5768,104100.0
2014-11-13 14:15:00,69.62,69.68,69.57,69.65,67000.0,49.5768,49.6195,49.5411,49.5981,67000.0
2014-11-13 14:20:00,69.65,69.67,69.58,69.59,64000.0,49.5981,49.6124,49.5483,49.5554,64000.0
2014-11-13 14:25:00,69.59,69.67,69.54,69.6,90900.0,49.5554,49.6124,49.5198,49.5625,90900.0
2014-11-13 14:30:00,69.59,69.71,69.59,69.69,118200.0,49.5554,49.6408,49.5554,49.6266,118200.0
2014-11-13 14:35:00,69.7,69.71,69.62,69.63,80500.0,49.6337,49.6408,49.5768,49.5839,80500.0
2014-11-13 14:40:00,69.64,69.82,69.62,69.81,49400.0,49.591,49.7192,49.5768,49.7121,49400.0
2014-11-13 14:45:00,69.81,69.96,69.81,69.95,42500.0,49.7121,49.8189,49.7121,49.8117,42500.0
2014-11-13 14:50:00,69.96,70.0,69.89,69.92,46900.0,49.8189,49.8474,49.769,49.7904,46900.0
2014-11-13 14:55:00,69.92,69.92,69.76,69.76,45700.0,49.7904,49.7904,49.6764,49.6764,45700.0
2014-11-13 15:00:00,69.76,69.9,69.75,69.89,49000.0,49.6764,49.7761,49.6693,49.769,49000.0
2014-11-13 15:05:00,69.89,69.93,69.84,69.92,72500.0,49.769,49.7975,49.7334,49.7904,72500.0
2014-11-13 15:10:00,69.92,69.92,69.79,69.8,69600.0,49.7904,49.7904,49.6978,49.7049,69600.0
2014-11-13 15:15:00,69.81,69.86,69.75,69.76,66800.0,49.7121,49.7477,49.6693,49.6764,66800.0
2014-11-13 15:20:00,69.76,69.79,69.72,69.77,94400.0,49.6764,49.6978,49.648,49.6836,94400.0
2014-11-13 15:25:00,69.78,69.84,69.74,69.74,74700.0,49.6907,49.7334,49.6622,49.6622,74700.0
2014-11-13 15:30:00,69.74,70.04,69.68,70.0,124400.0,49.6622,49.8758,49.6195,49.8474,124400.0
2014-11-13 15:35:00,70.0,70.29,69.95,70.26,194700.0,49.8474,50.0539,49.8117,50.0325,194700.0
2014-11-13 15:40:00,70.26,70.51,70.26,70.5,128700.0,50.0325,50.2105,50.0325,50.2034,128700.0
2014-11-13 15:45:00,70.49,70.51,70.15,70.26,171800.0,50.1963,50.2105,49.9542,50.0325,171800.0
2014-11-13 15:50:00,70.28,70.28,70.13,70.24,199300.0,50.0467,50.0467,49.9399,50.0183,199300.0
2014-11-13 15:55:00,70.24,70.35,70.21,70.34,475600.0,50.0183,50.0966,49.9969,50.0895,475600.0
2014-11-14 09:30:00,70.57,70.9,70.49,70.83,199300.0,50.2533,50.4882,50.1963,50.4384,199300.0
2014-11-14 09:35:00,70.87,71.02,70.81,70.86,76700.0,50.4669,50.5737,50.4242,50.4598,76700.0
2014-11-14 09:40:00,70.86,70.86,70.63,70.63,66900.0,50.4598,50.4598,50.296,50.296,66900.0
2014-11-14 09:45:00,70.64,70.82,70.64,70.76,72400.0,50.3031,50.4313,50.3031,50.3886,72400.0
2014-11-14 09:50:00,70.76,70.94,70.74,70.85,65500.0,50.3886,50.5167,50.3743,50.4526,65500.0
2014-11-14 09:55:00,70.85,70.86,70.77,70.81,27200.0,50.4526,50.4598,50.3957,50.4242,27200.0
2014-11-14 10:00:00,70.83,71.07,70.82,70.99,98200.0,50.4384,50.6093,50.4313,50.5523,98200.0
2014-11-14 10:05:00,71.0,71.09,70.94,71.03,46900.0,50.5595,50.6235,50.5167,50.5808,46900.0
2014-11-14 10:10:00,71.03,71.09,71.0,71.04,41700.0,50.5808,50.6235,50.5595,50.5879,41700.0
2014-11-14 10:15:00,71.03,71.06,70.98,71.01,56700.0,50.5808,50.6022,50.5452,50.5666,56700.0
2014-11-14 10:20:00,71.02,71.11,70.91,71.1,58600.0,50.5737,50.6378,50.4954,50.6307,58600.0
2014-11-14 10:25:00,71.12,71.22,71.1,71.19,65200.0,50.6449,50.7161,50.6307,50.6948,65200.0
2014-11-14 10:30:00,71.19,71.22,71.0,71.0,84100.0,50.6948,50.7161,50.5595,50.5595,84100.0
2014-11-14 10:35:00,70.99,71.11,70.99,71.1,69400.0,50.5523,50.6378,50.5523,50.6307,69400.0
2014-11-14 10:40:00,71.1,71.16,71.06,71.06,48200.0,50.6307,50.6734,50.6022,50.6022,48200.0
2014-11-14 10:45:00,71.05,71.07,70.9,70.92,103200.0,50.5951,50.6093,50.4882,50.5025,103200.0
2014-11-14 10:50:00,70.92,70.94,70.86,70.91,66800.0,50.5025,50.5167,50.4598,50.4954,66800.0
2014-11-14 10:55:00,70.91,70.93,70.7,70.72,59100.0,50.4954,50.5096,50.3458,50.3601,59100.0
2014-11-14 11:00:00,70.72,70.73,70.62,70.62,57500.0,50.3601,50.3672,50.2889,50.2889,57500.0
2014-11-14 11:05:00,70.64,70.71,70.56,70.56,54100.0,50.3031,50.3529,50.2461,50.2461,54100.0
2014-11-14 11:10:00,70.56,70.58,70.5,70.57,43900.0,50.2461,50.2604,50.2034,50.2533,43900.0
2014-11-14 11:15:00,70.57,70.69,70.57,70.69,27100.0,50.2533,50.3387,50.2533,50.3387,27100.0
2014-11-14 11:20:00,70.69,70.77,70.63,70.63,49700.0,50.3387,50.3957,50.296,50.296,49700.0
2014-11-14 11:25:00,70.63,70.7,70.59,70.63,51100.0,50.296,50.3458,50.2675,50.296,51100.0
2014-11-14 11:30:00,70.62,70.76,70.61,70.71,33600.0,50.2889,50.3886,50.2817,50.3529,33600.0
2014-11-14 11:35:00,70.71,70.77,70.68,70.76,36600.0,50.3529,50.3957,50.3316,50.3886,36600.0
2014-11-14 11:40:00,70.76,70.77,70.65,70.76,36000.0,50.3886,50.3957,50.3102,50.3886,36000.0
2014-11-14 11:45:00,70.78,70.88,70.74,70.77,17700.0,50.4028,50.474,50.3743,50.3957,17700.0
2014-11-14 11:50:00,70.77,70.83,70.72,70.81,35300.0,50.3957,50.4384,50.3601,50.4242,35300.0
2014-11-14 11:55:00,70.81,70.88,70.76,70.86,36600.0,50.4242,50.474,50.3886,50.4598,36600.0
2014-11-14 12:00:00,70.86,71.03,70.86,71.03,39500.0,50.4598,50.5808,50.4598,50.5808,39500.0
2014-11-14 12:05:00,71.04,71.04,70.94,70.96,27800.0,50.5879,50.5879,50.5167,50.531,27800.0
2014-11-14 12:10:00,70.97,71.06,70.95,71.06,44000.0,50.5381,50.6022,50.5239,50.6022,44000.0
2014-11-14 12:15:00,71.06,71.14,71.04,71.12,49700.0,50.6022,50.6592,50.5879,50.6449,49700.0
2014-11-14 12:20:00,71.12,71.12,70.96,70.98,35000.0,50.6449,50.6449,50.531,50.5452,35000.0
2014-11-14 12:25:00,71.0,71.06,70.94,71.01,37700.0,50.5595,50.6022,50.5167,50.5666,37700.0
2014-11-14 12:30:00,71.02,71.03,70.93,71.0,56200.0,50.5737,50.5808,50.5096,50.5595,56200.0
2014-11-14 12:35:00,70.99,71.05,70.96,70.99,62100.0,50.5523,50.5951,50.531,50.5523,62100.0
2014-11-14 12:40:00,70.99,71.09,70.98,71.09,34100.0,50.5523,50.6235,50.5452,50.6235,34100.0
2014-11-14 12:45:00,71.09,71.11,71.02,71.03,28600.0,50.6235,50.6378,50.5737,50.5808,28600.0
2014-11-14 12:50:00,71.03,71.04,70.9,70.92,33700.0,50.5808,50.5879,50.4882,50.5025,33700.0
2014-11-14 12:55:00,70.92,70.92,70.8,70.85,19400.0,50.5025,50.5025,50.417,50.4526,19400.0
2014-11-14 13:00:00,70.88,71.01,70.85,71.0,24200.0,50.474,50.5666,50.4526,50.5595,24200.0
2014-11-14 13:05:00,71.01,71.11,71.01,71.09,29400.0,50.5666,50.6378,50.5666,50.6235,29400.0
2014-11-14 13:10:00,71.1,71.13,71.05,71.1,17000.0,50.6307,50.652,50.5951,50.6307,17000.0
2014-11-14 13:15:00,71.09,71.09,71.01,71.06,18200.0,50.6235,50.6235,50.5666,50.6022,18200.0
2014-11-14 13:20:00,71.06,71.11,71.04,71.08,21700.0,50.6022,50.6378,50.5879,50.6164,21700.0
2014-11-14 13:25:00,71.09,71.13,71.03,71.09,27700.0,50.6235,50.652,50.5808,50.6235,27700.0
2014-11-14 13:30:00,71.09,71.17,71.07,71.17,48500.0,50.6235,50.6805,50.6093,50.6805,48500.0
2014-11-14 13:35:00,71.17,71.18,71.12,71.16,38800.0,50.6805,50.6876,50.6449,50.6734,38800.0
2014-11-14 13:40:00,71.16,71.2,71.13,71.13,35600.0,50.6734,50.7019,50.652,50.652,35600.0
2014-11-14 13:45:00,71.12,71.2,71.12,71.17,40800.0,50.6449,50.7019,50.6449,50.6805,40800.0
2014-11-14 13:50:00,71.17,71.23,71.17,71.21,26800.0,50.6805,50.7232,50.6805,50.709,26800.0
2014-11-14 13:55:00,71.21,71.21,71.1,71.1,32500.0,50.709,50.709,50.6307,50.6307,32500.0
2014-11-14 14:00:00,71.09,71.17,71.08,71.14,39100.0,50.6235,50.6805,50.6164,50.6592,39100.0
2014-11-14 14:05:00,71.14,71.17,71.08,71.13,34200.0,50.6592,50.6805,50.6164,50.652,34200.0
2014-11-14 14:10:00,71.13,71.24,71.13,71.24,27000.0,50.652,50.7304,50.652,50.7304,27000.0
2014-11-14 14:15:00,71.25,71.29,71.23,71.29,32300.0,50.7375,50.766,50.7232,50.766,32300.0
2014-11-14 14:20:00,71.28,71.34,71.2,71.22,47200.0,50.7588,50.8016,50.7019,50.7161,47200.0
2014-11-14 14:25:00,71.23,71.34,71.23,71.34,37500.0,50.7232,50.8016,50.7232,50.8016,37500.0
2014-11-14 14:30:00,71.34,71.36,71.27,71.28,43300.0,50.8016,50.8158,50.7517,50.7588,43300.0
2014-11-14 14:35:00,71.27,71.32,71.25,71.27,35800.0,50.7517,50.7873,50.7375,50.7517,35800.0
2014-11-14 14:40:00,71.26,71.29,71.25,71.25,52400.0,50.7446,50.766,50.7375,50.7375,52400.0
2014-11-14 14:45:00,71.26,71.28,71.23,71.26,68000.0,50.7446,50.7588,50.7232,50.7446,68000.0
2014-11-14 14:50:00,71.27,71.3,71.23,71.24,51800.0,50.7517,50.7731,50.7232,50.7304,51800.0
2014-11-14 14:55:00,71.24,71.26,71.22,71.23,27700.0,50.7304,50.7446,50.7161,50.7232,27700.0
2014-11-14 15:00:00,71.23,71.3,71.23,71.29,37000.0,50.7232,50.7731,50.7232,50.766,37000.0
2014-11-14 15:05:00,71.28,71.4,71.28,71.4,53400.0,50.7588,50.8443,50.7588,50.8443,53400.0
2014-11-14 15:10:00,71.39,71.44,71.39,71.4,55600.0,50.8372,50.8728,50.8372,50.8443,55600.0
2014-11-14 15:15:00,71.4,71.4,71.33,71.36,52200.0,50.8443,50.8443,50.7945,50.8158,52200.0
2014-11-14 15:20:00,71.36,71.38,71.35,71.36,40500.0,50.8158,50.8301,50.8087,50.8158,40500.0
2014-11-14 15:25:00,71.36,71.38,71.35,71.38,39900.0,50.8158,50.8301,50.8087,50.8301,39900.0
2014-11-14 15:30:00,71.38,71.46,71.38,71.43,101700.0,50.8301,50.887,50.8301,50.8657,101700.0
2014-11-14 15:35:00,71.43,71.46,71.41,71.41,83800.0,50.8657,50.887,50.8514,50.8514,83800.0
2014-11-14 15:40:00,71.41,71.43,71.39,71.41,89800.0,50.8514,50.8657,50.8372,50.8514,89800.0
2014-11-14 15:45:00,71.41,71.42,71.28,71.29,151000.0,50.8514,50.8585,50.7588,50.766,151000.0
2014-11-14 15:50:00,71.29,71.31,71.27,71.29,98900.0,50.766,50.7802,50.7517,50.766,98900.0
2014-11-14 15:55:00,71.29,71.41,71.28,71.41,182500.0,50.766,50.8514,50.7588,50.8514,182500.0
2014-11-17 09:30:00,71.03,71.15,70.86,71.03,188700.0,50.5808,50.6663,50.4598,50.5808,188700.0
2014-11-17 09:35:00,71.05,71.1,70.79,70.96,69000.0,50.5951,50.6307,50.4099,50.531,69000.0
2014-11-17 09:40:00,70.96,71.08,70.88,70.96,75100.0,50.531,50.6164,50.474,50.531,75100.0
2014-11-17 09:45:00,70.95,71.01,70.82,70.85,81000.0,50.5239,50.5666,50.4313,50.4526,81000.0
2014-11-17 09:50:00,70.82,70.94,70.8,70.85,55700.0,50.4313,50.5167,50.417,50.4526,55700.0
2014-11-17 09:55:00,70.83,70.88,70.73,70.85,74500.0,50.4384,50.474,50.3672,50.4526,74500.0
2014-11-17 10:00:00,70.85,70.99,70.79,70.82,48300.0,50.4526,50.5523,50.4099,50.4313,48300.0
2014-11-17 10:05:00,70.84,70.87,70.62,70.67,66400.0,50.4455,50.4669,50.2889,50.3245,66400.0
2014-11-17 10:10:00,70.67,70.78,70.61,70.69,104600.0,50.3245,50.4028,50.2817,50.3387,104600.0
2014-11-17 10:15:00,70.69,70.88,70.69,70.83,38100.0,50.3387,50.474,50.3387,50.4384,38100.0
2014-11-17 10:20:00,70.81,70.82,70.7,70.82,35400.0,50.4242,50.4313,50.3458,50.4313,35400.0
2014-11-17 10:25:00,70.81,71.2,70.79,71.19,50400.0,50.4242,50.7019,50.4099,50.6948,50400.0
2014-11-17 10:30:00,71.18,71.19,70.99,71.01,75400.0,50.6876,50.6948,50.5523,50.5666,75400.0
2014-11-17 10:35:00,71.01,71.01,70.87,70.88,33700.0,50.5666,50.5666,50.4669,50.474,33700.0
2014-11-17 10:40:00,70.86,70.96,70.81,70.92,46100.0,50.4598,50.531,50.4242,50.5025,46100.0
2014-11-17 10:45:00,70.92,70.94,70.84,70.88,34800.0,50.5025,50.5167,50.4455,50.474,34800.0
2014-11-17 10:50:00,70.87,70.89,70.77,70.86,39900.0,50.4669,50.4811,50.3957,50.4598,39900.0
2014-11-17 10:55:00,70.87,71.04,70.87,71.04,28500.0,50.4669,50.5879,50.4669,50.5879,28500.0
2014-11-17 11:00:00,71.03,71.03,70.88,70.97,38800.0,50.5808,50.5808,50.474,50.5381,38800.0
2014-11-17 11:05:00,70.98,70.99,70.89,70.94,36800.0,50.5452,50.5523,50.4811,50.5167,36800.0
2014-11-17 11:10:00,70.94,71.04,70.88,71.0,84200.0,50.5167,50.5879,50.474,50.5595,84200.0
2014-11-17 11:15:00,71.01,71.07,70.93,70.99,37600.0,50.5666,50.6093,50.5096,50.5523,37600.0
2014-11-17 11:20:00,71.01,71.06,70.97,71.03,32800.0,50.5666,50.6022,50.5381,50.5808,32800.0
2014-11-17 11:25:00,71.03,71.03,70.85,70.88,28900.0,50.5808,50.5808,50.4526,50.474,28900.0
2014-11-17 11:30:00,70.87,71.0,70.82,70.94,37600.0,50.4669,50.5595,50.4313,50.5167,37600.0
2014-11-17 11:35:00,70.94,71.01,70.84,70.85,22700.0,50.5167,50.5666,50.4455,50.4526,22700.0
2014-11-17 11:40:00,70.85,70.89,70.81,70.84,64300.0,50.4526,50.4811,50.4242,50.4455,64300.0
2014-11-17 11:45:00,70.86,70.87,70.74,70.75,47100.0,50.4598,50.4669,50.3743,50.3814,47100.0
2014-11-17 11:50:00,70.75,70.87,70.72,70.87,43500.0,50.3814,50.4669,50.3601,50.4669,43500.0
2014-11-17 11:55:00,70.88,70.91,70.8,70.82,34000.0,50.474,50.4954,50.417,50.4313,34000.0
2014-11-17 12:00:00,70.82,70.93,70.8,70.83,20900.0,50.4313,50.5096,50.417,50.4384,20900.0
2014-11-17 12:05:00,70.81,70.9,70.8,70.89,22100.0,50.4242,50.4882,50.417,50.4811,22100.0
2014-11-17 12:10:00,70.89,70.92,70.82,70.9,28800.0,50.4811,50.5025,50.4313,50.4882,28800.0
2014-11-17 12:15:00,70.89,70.89,70.78,70.8,38800.0,50.4811,50.4811,50.4028,50.417,38800.0
2014-11-17 12:20:00,70.81,70.93,70.79,70.9,19500.0,50.4242,50.5096,50.4099,50.4882,19500.0
2014-11-17 12:25:00,70.89,70.89,70.82,70.83,35500.0,50.4811,50.4811,50.4313,50.4384,35500.0
2014-11-17 12:30:00,70.84,70.87,70.78,70.78,41400.0,50.4455,50.4669,50.4028,50.4028,41400.0
2014-11-17 12:35:00,70.78,70.83,70.78,70.81,48200.0,50.4028,50.4384,50.4028,50.4242,48200.0
2014-11-17 12:40:00,70.82,70.92,70.8,70.9,36100.0,50.4313,50.5025,50.417,50.4882,36100.0
2014-11-17 12:45:00,70.91,70.97,70.9,70.93,34600.0,50.4954,50.5381,50.4882,50.5096,34600.0
2014-11-17 12:50:00,70.93,70.94,70.89,70.91,33700.0,50.5096,50.5167,50.4811,50.4954,33700.0
2014-11-17 12:55:00,70.9,70.96,70.88,70.91,36500.0,50.4882,50.531,50.474,50.4954,36500.0
2014-11-17 13:00:00,70.91,70.92,70.83,70.88,48400.0,50.4954,50.5025,50.4384,50.474,48400.0
2014-11-17 13:05:00,70.87,70.98,70.86,70.96,20900.0,50.4669,50.5452,50.4598,50.531,20900.0
2014-11-17 13:10:00,70.97,71.2,70.96,71.13,79000.0,50.5381,50.7019,50.531,50.652,79000.0
2014-11-17 13:15:00,71.13,71.29,71.12,71.24,56400.0,50.652,50.766,50.6449,50.7304,56400.0
2014-11-17 13:20:00,71.25,71.37,71.23,71.37,38200.0,50.7375,50.8229,50.7232,50.8229,38200.0
2014-11-17 13:25:00,71.37,71.43,71.33,71.38,39700.0,50.8229,50.8657,50.7945,50.8301,39700.0
2014-11-17 13:30:00,71.38,71.38,71.26,71.35,38800.0,50.8301,50.8301,50.7446,50.8087,38800.0
2014-11-17 13:35:00,71.35,71.35,71.26,71.29,19300.0,50.8087,50.8087,50.7446,50.766,19300.0
2014-11-17 13:40:00,71.29,71.32,71.27,71.28,57500.0,50.766,50.7873,50.7517,50.7588,57500.0
2014-11-17 13:45:00,71.27,71.27,71.16,71.23,31500.0,50.7517,50.7517,50.6734,50.7232,31500.0
2014-11-17 13:50:00,71.22,71.44,71.22,71.44,47000.0,50.7161,50.8728,50.7161,50.8728,47000.0
2014-11-17 13:55:00,71.44,71.49,71.35,71.42,40300.0,50.8728,50.9084,50.8087,50.8585,40300.0
2014-11-17 14:00:00,71.42,71.51,71.4,71.51,59700.0,50.8585,50.9226,50.8443,50.9226,59700.0
2014-11-17 14:05:00,71.51,71.53,71.44,71.44,38100.0,50.9226,50.9369,50.8728,50.8728,38100.0
2014-11-17 14:10:00,71.44,71.5,71.42,71.49,34800.0,50.8728,50.9155,50.8585,50.9084,34800.0
2014-11-17 14:15:00,71.49,71.51,71.46,71.48,44600.0,50.9084,50.9226,50.887,50.9013,44600.0
2014-11-17 14:20:00,71.48,71.48,71.41,71.47,38900.0,50.9013,50.9013,50.8514,50.8941,38900.0
2014-11-17 14:25:00,71.48,71.53,71.46,71.52,30700.0,50.9013,50.9369,50.887,50.9298,30700.0
2014-11-17 14:30:00,71.51,71.6,71.5,71.58,79000.0,50.9226,50.9867,50.9155,50.9725,79000.0
2014-11-17 14:35:00,71.58,71.65,71.56,71.65,44500.0,50.9725,51.0223,50.9582,51.0223,44500.0
2014-11-17 14:40:00,71.65,71.72,71.64,71.7,46100.0,51.0223,51.0722,51.0152,51.0579,46100.0
2014-11-17 14:45:00,71.7,71.77,71.68,71.71,60200.0,51.0579,51.1078,51.0437,51.0651,60200.0
2014-11-17 14:50:00,71.7,71.7,71.63,71.64,54400.0,51.0579,51.0579,51.0081,51.0152,54400.0
2014-11-17 14:55:00,71.64,71.64,71.54,71.55,53900.0,51.0152,51.0152,50.944,50.9511,53900.0
2014-11-17 15:00:00,71.55,71.58,71.53,71.55,54500.0,50.9511,50.9725,50.9369,50.9511,54500.0
2014-11-17 15:05:00,71.55,71.57,71.47,71.55,44800.0,50.9511,50.9654,50.8941,50.9511,44800.0
2014-11-17 15:10:00,71.55,71.56,71.45,71.46,42800.0,50.9511,50.9582,50.8799,50.887,42800.0
2014-11-17 15:15:00,71.47,71.48,71.39,71.42,59900.0,50.8941,50.9013,50.8372,50.8585,59900.0
2014-11-17 15:20:00,71.42,71.47,71.4,71.44,51900.0,50.8585,50.8941,50.8443,50.8728,51900.0
2014-11-17 15:25:00,71.43,71.51,71.41,71.46,59800.0,50.8657,50.9226,50.8514,50.887,59800.0
2014-11-17 15:30:00,71.45,71.48,71.43,71.45,54200.0,50.8799,50.9013,50.8657,50.8799,54200.0
2014-11-17 15:35:00,71.44,71.49,71.41,71.47,76700.0,50.8728,50.9084,50.8514,50.8941,76700.0
2014-11-17 15:40:00,71.48,71.49,71.42,71.45,86600.0,50.9013,50.9084,50.8585,50.8799,86600.0
2014-11-17 15:45:00,71.45,71.49,71.44,71.49,99500.0,50.8799,50.9084,50.8728,50.9084,99500.0
2014-11-17 15:50:00,71.49,71.51,71.42,71.42,110200.0,50.9084,50.9226,50.8585,50.8585,110200.0
2014-11-17 15:55:00,71.42,71.48,71.42,71.43,207000.0,50.8585,50.9013,50.8585,50.8657,207000.0
2014-11-18 09:30:00,71.53,71.87,71.43,71.77,154400.0,50.9369,51.179,50.8657,51.1078,154400.0
2014-11-18 09:35:00,71.77,71.92,71.73,71.75,51500.0,51.1078,51.2146,51.0793,51.0935,51500.0
2014-11-18 09:40:00,71.73,71.97,71.61,71.89,88800.0,51.0793,51.2502,50.9938,51.1932,88800.0
2014-11-18 09:45:00,71.88,71.88,71.48,71.48,77200.0,51.1861,51.1861,50.9013,50.9013,77200.0
2014-11-18 09:50:00,71.48,71.57,71.43,71.55,60600.0,50.9013,50.9654,50.8657,50.9511,60600.0
2014-11-18 09:55:00,71.53,71.56,71.35,71.45,80400.0,50.9369,50.9582,50.8087,50.8799,80400.0
2014-11-18 10:00:00,71.46,71.56,71.31,71.47,69600.0,50.887,50.9582,50.7802,50.8941,69600.0
2014-11-18 10:05:00,71.48,71.55,71.41,71.55,35000.0,50.9013,50.9511,50.8514,50.9511,35000.0
2014-11-18 10:10:00,71.56,71.62,71.5,71.5,27300.0,50.9582,51.001,50.9155,50.9155,27300.0
2014-11-18 10:15:00,71.5,71.56,71.48,71.54,28700.0,50.9155,50.9582,50.9013,50.944,28700.0
2014-11-18 10:20:00,71.54,71.54,71.38,71.38,47100.0,50.944,50.944,50.8301,50.8301,47100.0
2014-11-18 10:25:00,71.38,71.45,71.26,71.28,37900.0,50.8301,50.8799,50.7446,50.7588,37900.0
2014-11-18 10:30:00,71.28,71.3,71.2,71.2,36700.0,50.7588,50.7731,50.7019,50.7019,36700.0
2014-11-18 10:35:00,71.2,71.22,71.09,71.19,75200.0,50.7019,50.7161,50.6235,50.6948,75200.0
2014-11-18 10:40:00,71.19,71.22,71.12,71.16,139000.0,50.6948,50.7161,50.6449,50.6734,139000.0
2014-11-18 10:45:00,71.15,71.22,71.1,71.22,119200.0,50.6663,50.7161,50.6307,50.7161,119200.0
2014-11-18 10:50:00,71.22,71.22,71.07,71.12,54600.0,50.7161,50.7161,50.6093,50.6449,54600.0
2014-11-18 10:55:00,71.11,71.33,71.11,71.31,45000.0,50.6378,50.7945,50.6378,50.7802,45000.0
2014-11-18 11:00:00,71.32,71.36,71.23,71.26,35000.0,50.7873,50.8158,50.7232,50.7446,35000.0
2014-11-18 11:05:00,71.26,71.28,71.19,71.22,40400.0,50.7446,50.7588,50.6948,50.7161,40400.0
2014-11-18 11:10:00,71.24,71.28,71.19,71.27,35700.0,50.7304,50.7588,50.6948,50.7517,35700.0
2014-11-18 11:15:00,71.27,71.32,71.23,71.32,32300.0,50.7517,50.7873,50.7232,50.7873,32300.0
2014-11-18 11:20:00,71.32,71.42,71.32,71.4,20200.0,50.7873,50.8585,50.7873,50.8443,20200.0
2014-11-18 11:25:00,71.41,71.41,71.27,71.3,25800.0,50.8514,50.8514,50.7517,50.7731,25800.0
2014-11-18 11:30:00,71.3,71.33,71.2,71.24,30400.0,50.7731,50.7945,50.7019,50.7304,30400.0
2014-11-18 11:35:00,71.23,71.3,71.2,71.27,37000.0,50.7232,50.7731,50.7019,50.7517,37000.0
2014-11-18 11:40:00,71.28,71.29,71.18,71.24,38500.0,50.7588,50.766,50.6876,50.7304,38500.0
2014-11-18 11:45:00,71.22,71.22,71.09,71.14,60900.0,50.7161,50.7161,50.6235,50.6592,60900.0
2014-11-18 11:50:00,71.14,71.17,71.1,71.12,70400.0,50.6592,50.6805,50.6307,50.6449,70400.0
2014-11-18 11:55:00,71.11,71.15,71.09,71.13,59600.0,50.6378,50.6663,50.6235,50.652,59600.0
2014-11-18 12:00:00,71.12,71.21,71.11,71.2,48000.0,50.6449,50.709,50.6378,50.7019,48000.0
2014-11-18 12:05:00,71.2,71.24,71.14,71.23,39200.0,50.7019,50.7304,50.6592,50.7232,39200.0
2014-11-18 12:10:00,71.23,71.32,71.2,71.32,32600.0,50.7232,50.7873,50.7019,50.7873,32600.0
2014-11-18 12:15:00,71.31,71.39,71.31,71.38,23000.0,50.7802,50.8372,50.7802,50.8301,23000.0
2014-11-18 12:20:00,71.38,71.47,71.37,71.47,27400.0,50.8301,50.8941,50.8229,50.8941,27400.0
2014-11-18 12:25:00,71.47,71.49,71.35,71.35,61000.0,50.8941,50.9084,50.8087,50.8087,61000.0
2014-11-18 12:30:00,71.36,71.48,71.33,71.47,25600.0,50.8158,50.9013,50.7945,50.8941,25600.0
2014-11-18 12:35:00,71.47,71.53,71.43,71.46,19200.0,50.8941,50.9369,50.8657,50.887,19200.0
2014-11-18 12:40:00,71.47,71.64,71.47,71.6,27800.0,50.8941,51.0152,50.8941,50.9867,27800.0
2014-11-18 12:45:00,71.6,71.65,71.58,71.63,36100.0,50.9867,51.0223,50.9725,51.0081,36100.0
2014-11-18 12:50:00,71.63,71.67,71.56,71.62,52600.0,51.0081,51.0366,50.9582,51.001,52600.0
2014-11-18 12:55:00,71.63,71.72,71.63,71.71,47000.0,51.0081,51.0722,51.0081,51.0651,47000.0
2014-11-18 13:00:00,71.7,71.72,71.63,71.66,46600.0,51.0579,51.0722,51.0081,51.0294,46600.0
2014-11-18 13:05:00,71.66,71.74,71.62,71.65,49900.0,51.0294,51.0864,51.001,51.0223,49900.0
2014-11-18 13:10:00,71.66,71.69,71.59,71.64,40100.0,51.0294,51.0508,50.9796,51.0152,40100.0
2014-11-18 13:15:00,71.64,71.67,71.58,71.67,24900.0,51.0152,51.0366,50.9725,51.0366,24900.0
2014-11-18 13:20:00,71.67,71.77,71.67,71.69,33200.0,51.0366,51.1078,51.0366,51.0508,33200.0
2014-11-18 13:25:00,71.68,71.71,71.65,71.69,28300.0,51.0437,51.0651,51.0223,51.0508,28300.0
2014-11-18 13:30:00,71.69,71.75,71.63,71.73,32000.0,51.0508,51.0935,51.0081,51.0793,32000.0
2014-11-18 13:35:00,71.72,71.76,71.71,71.74,30400.0,51.0722,51.1007,51.0651,51.0864,30400.0
2014-11-18 13:40:00,71.74,71.75,71.68,71.71,51500.0,51.0864,51.0935,51.0437,51.0651,51500.0
2014-11-18 13:45:00,71.7,71.74,71.67,71.71,28100.0,51.0579,51.0864,51.0366,51.0651,28100.0
2014-11-18 13:50:00,71.7,71.81,71.69,71.8,38600.0,51.0579,51.1363,51.0508,51.1291,38600.0
2014-11-18 13:55:00,71.8,71.82,71.76,71.79,66000.0,51.1291,51.1434,51.1007,51.122,66000.0
2014-11-18 14:00:00,71.79,71.86,71.75,71.85,59900.0,51.122,51.1719,51.0935,51.1647,59900.0
2014-11-18 14:05:00,71.86,71.91,71.84,71.9,52900.0,51.1719,51.2075,51.1576,51.2004,52900.0
2014-11-18 14:10:00,71.9,71.95,71.9,71.94,83900.0,51.2004,51.236,51.2004,51.2288,83900.0
2014-11-18 14:15:00,71.94,72.0,71.93,71.99,80700.0,51.2288,51.2716,51.2217,51.2644,80700.0
2014-11-18 14:20:00,71.99,72.01,71.97,71.98,72300.0,51.2644,51.2787,51.2502,51.2573,72300.0
2014-11-18 14:25:00,71.98,72.07,71.98,72.05,77500.0,51.2573,51.3214,51.2573,51.3072,77500.0
2014-11-18 14:30:00,72.05,72.12,72.05,72.12,59900.0,51.3072,51.357,51.3072,51.357,59900.0
2014-11-18 14:35:00,72.11,72.15,72.08,72.13,49900.0,51.3499,51.3784,51.3285,51.3641,49900.0
2014-11-18 14:40:00,72.14,72.15,72.09,72.1,55200.0,51.3713,51.3784,51.3357,51.3428,55200.0
2014-11-18 14:45:00,72.09,72.1,72.04,72.06,39600.0,51.3357,51.3428,51.3,51.3143,39600.0
2014-11-18 14:50:00,72.06,72.08,71.94,71.94,101900.0,51.3143,51.3285,51.2288,51.2288,101900.0
2014-11-18 14:55:00,71.94,71.95,71.83,71.87,71900.0,51.2288,51.236,51.1505,51.179,71900.0
2014-11-18 15:00:00,71.87,71.92,71.85,71.92,41100.0,51.179,51.2146,51.1647,51.2146,41100.0
2014-11-18 15:05:00,71.91,71.95,71.9,71.92,41100.0,51.2075,51.236,51.2004,51.2146,41100.0
2014-11-18 15:10:00,71.92,71.99,71.91,71.95,29000.0,51.2146,51.2644,51.2075,51.236,29000.0
2014-11-18 15:15:00,71.94,71.98,71.94,71.95,38000.0,51.2288,51.2573,51.2288,51.236,38000.0
2014-11-18 15:20:00,71.95,71.99,71.94,71.96,43700.0,51.236,51.2644,51.2288,51.2431,43700.0
2014-11-18 15:25:00,71.97,72.02,71.96,72.0,36900.0,51.2502,51.2858,51.2431,51.2716,36900.0
2014-11-18 15:30:00,71.99,71.99,71.9,71.91,67100.0,51.2644,51.2644,51.2004,51.2075,67100.0
2014-11-18 15:35:00,71.91,71.91,71.85,71.89,34800.0,51.2075,51.2075,51.1647,51.1932,34800.0
2014-11-18 15:40:00,71.89,71.89,71.8,71.81,76200.0,51.1932,51.1932,51.1291,51.1363,76200.0
2014-11-18 15:45:00,71.8,71.83,71.73,71.74,112300.0,51.1291,51.1505,51.0793,51.0864,112300.0
2014-11-18 15:50:00,71.74,71.76,71.68,71.7,91900.0,51.0864,51.1007,51.0437,51.0579,91900.0
2014-11-18 15:55:00,71.69,71.71,71.65,71.68,207600.0,51.0508,51.0651,51.0223,51.0437,207600.0
2014-11-19 09:30:00,72.36,72.36,71.77,71.77,182600.0,51.5279,51.5279,51.1078,51.1078,182600.0
2014-11-19 09:35:00,71.8,72.12,71.7,72.02,73400.0,51.1291,51.357,51.0579,51.2858,73400.0
2014-11-19 09:40:00,72.03,72.07,71.81,71.86,47400.0,51.2929,51.3214,51.1363,51.1719,47400.0
2014-11-19 09:45:00,71.84,72.1,71.81,71.97,89900.0,51.1576,51.3428,51.1363,51.2502,89900.0
2014-11-19 09:50:00,71.94,72.01,71.89,71.94,60900.0,51.2288,51.2787,51.1932,51.2288,60900.0
2014-11-19 09:55:00,71.93,72.03,71.88,71.91,34900.0,51.2217,51.2929,51.1861,51.2075,34900.0
2014-11-19 10:00:00,71.87,71.89,71.7,71.74,51900.0,51.179,51.1932,51.0579,51.0864,51900.0
2014-11-19 10:05:00,71.74,71.89,71.71,71.86,51500.0,51.0864,51.1932,51.0651,51.1719,51500.0
2014-11-19 10:10:00,71.85,71.85,71.67,71.72,37800.0,51.1647,51.1647,51.0366,51.0722,37800.0
2014-11-19 10:15:00,71.7,71.78,71.61,71.76,44900.0,51.0579,51.1149,50.9938,51.1007,44900.0
2014-11-19 10:20:00,71.75,71.78,71.69,71.69,26400.0,51.0935,51.1149,51.0508,51.0508,26400.0
2014-11-19 10:25:00,71.68,71.7,71.55,71.57,61700.0,51.0437,51.0579,50.9511,50.9654,61700.0
2014-11-19 10:30:00,71.56,71.57,71.46,71.47,47000.0,50.9582,50.9654,50.887,50.8941,47000.0
2014-11-19 10:35:00,71.46,71.47,71.32,71.4,45900.0,50.887,50.8941,50.7873,50.8443,45900.0
2014-11-19 10:40:00,71.4,71.46,71.32,71.42,46800.0,50.8443,50.887,50.7873,50.8585,46800.0
2014-11-19 10:45:00,71.43,71.65,71.4,71.63,57200.0,50.8657,51.0223,50.8443,51.0081,57200.0
2014-11-19 10:50:00,71.64,71.79,71.62,71.79,39300.0,51.0152,51.122,51.001,51.122,39300.0
2014-11-19 10:55:00,71.78,71.8,71.63,71.64,85900.0,51.1149,51.1291,51.0081,51.0152,85900.0
2014-11-19 11:00:00,71.63,71.67,71.56,71.64,56300.0,51.0081,51.0366,50.9582,51.0152,56300.0
2014-11-19 11:05:00,71.64,71.72,71.58,71.65,49800.0,51.0152,51.0722,50.9725,51.0223,49800.0
2014-11-19 11:10:00,71.64,71.65,71.52,71.56,49100.0,51.0152,51.0223,50.9298,50.9582,49100.0
2014-11-19 11:15:00,71.56,71.67,71.54,71.62,61800.0,50.9582,51.0366,50.944,51.001,61800.0
2014-11-19 11:20:00,71.62,71.7,71.6,71.67,76000.0,51.001,51.0579,50.9867,51.0366,76000.0
2014-11-19 11:25:00,71.67,71.76,71.66,71.75,89400.0,51.0366,51.1007,51.0294,51.0935,89400.0
2014-11-19 11:30:00,71.77,71.85,71.74,71.78,69100.0,51.1078,51.1647,51.0864,51.1149,69100.0
2014-11-19 11:35:00,71.79,71.9,71.76,71.87,69800.0,51.122,51.2004,51.1007,51.179,69800.0
2014-11-19 11:40:00,71.87,72.12,71.87,72.12,59200.0,51.179,51.357,51.179,51.357,59200.0
2014-11-19 11:45:00,72.12,72.18,72.08,72.11,36000.0,51.357,51.3997,51.3285,51.3499,36000.0
2014-11-19 11:50:00,72.11,72.16,72.1,72.13,49300.0,51.3499,51.3855,51.3428,51.3641,49300.0
2014-11-19 11:55:00,72.13,72.2,72.12,72.15,68900.0,51.3641,51.414,51.357,51.3784,68900.0
2014-11-19 12:00:00,72.15,72.32,72.14,72.26,133400.0,51.3784,51.4994,51.3713,51.4567,133400.0
2014-11-19 12:05:00,72.27,72.28,72.19,72.24,45700.0,51.4638,51.471,51.4069,51.4425,45700.0
2014-11-19 12:10:00,72.25,72.29,72.22,72.28,63700.0,51.4496,51.4781,51.4282,51.471,63700.0
2014-11-19 12:15:00,72.28,72.3,72.21,72.26,36400.0,51.471,51.4852,51.4211,51.4567,36400.0
2014-11-19 12:20:00,72.27,72.27,72.22,72.23,46600.0,51.4638,51.4638,51.4282,51.4353,46600.0
2014-11-19 12:25:00,72.22,72.26,72.14,72.16,31700.0,51.4282,51.4567,51.3713,51.3855,31700.0
2014-11-19 12:30:00,72.17,72.18,72.06,72.12,30700.0,51.3926,51.3997,51.3143,51.357,30700.0
2014-11-19 12:35:00,72.12,72.15,72.06,72.08,37300.0,51.357,51.3784,51.3143,51.3285,37300.0
2014-11-19 12:40:00,72.07,72.17,72.06,72.16,211800.0,51.3214,51.3926,51.3143,51.3855,211800.0
2014-11-19 12:45:00,72.16,72.22,72.12,72.2,37100.0,51.3855,51.4282,51.357,51.414,37100.0
2014-11-19 12:50:00,72.2,72.24,72.17,72.17,32000.0,51.414,51.4425,51.3926,51.3926,32000.0
2014-11-19 12:55:00,72.18,72.26,72.13,72.25,39800.0,51.3997,51.4567,51.3641,51.4496,39800.0
2014-11-19 13:00:00,72.25,72.27,72.2,72.25,39300.0,51.4496,51.4638,51.414,51.4496,39300.0
2014-11-19 13:05:00,72.25,72.27,72.11,72.14,40200.0,51.4496,51.4638,51.3499,51.3713,40200.0
2014-11-19 13:10:00,72.13,72.2,72.11,72.19,21300.0,51.3641,51.414,51.3499,51.4069,21300.0
2014-11-19 13:15:00,72.2,72.23,72.16,72.23,20200.0,51.414,51.4353,51.3855,51.4353,20200.0
2014-11-19 13:20:00,72.24,72.24,72.17,72.17,24300.0,51.4425,51.4425,51.3926,51.3926,24300.0
2014-11-19 13:25:00,72.17,72.23,72.14,72.21,25300.0,51.3926,51.4353,51.3713,51.4211,25300.0
2014-11-19 13:30:00,72.21,72.23,72.15,72.19,34300.0,51.4211,51.4353,51.3784,51.4069,34300.0
2014-11-19 13:35:00,72.18,72.22,72.16,72.16,40900.0,51.3997,51.4282,51.3855,51.3855,40900.0
2014-11-19 13:40:00,72.17,72.23,72.16,72.21,42700.0,51.3926,51.4353,51.3855,51.4211,42700.0
2014-11-19 13:45:00,72.21,72.23,72.18,72.19,47000.0,51.4211,51.4353,51.3997,51.4069,47000.0
2014-11-19 13:50:00,72.18,72.28,72.17,72.26,127000.0,51.3997,51.471,51.3926,51.4567,127000.0
2014-11-19 13:55:00,72.27,72.29,72.22,72.24,42100.0,51.4638,51.4781,51.4282,51.4425,42100.0
2014-11-19 14:00:00,72.24,72.4,72.21,72.35,137600.0,51.4425,51.5564,51.4211,51.5208,137600.0
2014-11-19 14:05:00,72.35,72.35,72.21,72.33,81400.0,51.5208,51.5208,51.4211,51.5066,81400.0
2014-11-19 14:10:00,72.32,72.42,72.28,72.31,77900.0,51.4994,51.5706,51.471,51.4923,77900.0
2014-11-19 14:15:00,72.31,72.48,72.29,72.42,146000.0,51.4923,51.6134,51.4781,51.5706,146000.0
2014-11-19 14:20:00,72.43,72.44,72.25,72.29,78200.0,51.5778,51.5849,51.4496,51.4781,78200.0
2014-11-19 14:25:00,72.29,72.36,72.25,72.28,68300.0,51.4781,51.5279,51.4496,51.471,68300.0
2014-11-19 14:30:00,72.29,72.39,72.24,72.37,48600.0,51.4781,51.5493,51.4425,51.535,48600.0
2014-11-19 14:35:00,72.38,72.38,72.28,72.33,65000.0,51.5422,51.5422,51.471,51.5066,65000.0
2014-11-19 14:40:00,72.33,72.36,72.27,72.31,71900.0,51.5066,51.5279,51.4638,51.4923,71900.0
2014-11-19 14:45:00,72.31,72.31,72.17,72.21,57800.0,51.4923,51.4923,51.3926,51.4211,57800.0
2014-11-19 14:50:00,72.2,72.21,72.13,72.16,43200.0,51.414,51.4211,51.3641,51.3855,43200.0
2014-11-19 14:55:00,72.14,72.24,72.11,72.17,24100.0,51.3713,51.4425,51.3499,51.3926,24100.0
2014-11-19 15:00:00,72.17,72.2,72.07,72.07,33100.0,51.3926,51.414,51.3214,51.3214,33100.0
2014-11-19 15:05:00,72.07,72.12,72.06,72.08,35900.0,51.3214,51.357,51.3143,51.3285,35900.0
2014-11-19 15:10:00,72.07,72.11,72.04,72.09,41100.0,51.3214,51.3499,51.3,51.3357,41100.0
2014-11-19 15:15:00,72.09,72.2,72.04,72.19,64600.0,51.3357,51.414,51.3,51.4069,64600.0
2014-11-19 15:20:00,72.19,72.29,72.18,72.25,63500.0,51.4069,51.4781,51.3997,51.4496,63500.0
2014-11-19 15:25:00,72.25,72.26,72.17,72.23,49100.0,51.4496,51.4567,51.3926,51.4353,49100.0
2014-11-19 15:30:00,72.23,72.25,72.16,72.18,68800.0,51.4353,51.4496,51.3855,51.3997,68800.0
2014-11-19 15:35:00,72.17,72.24,72.15,72.16,77700.0,51.3926,51.4425,51.3784,51.3855,77700.0
2014-11-19 15:40:00,72.16,72.23,72.11,72.19,107300.0,51.3855,51.4353,51.3499,51.4069,107300.0
2014-11-19 15:45:00,72.19,72.21,72.14,72.17,91200.0,51.4069,51.4211,51.3713,51.3926,91200.0
2014-11-19 15:50:00,72.17,72.23,72.16,72.22,148400.0,51.3926,51.4353,51.3855,51.4282,148400.0
2014-11-19 15:55:00,72.21,72.22,72.12,72.14,230800.0,51.4211,51.4282,51.357,51.3713,230800.0
2014-11-20 09:30:00,72.13,72.49,72.13,72.36,121900.0,51.3641,51.6205,51.3641,51.5279,121900.0
2014-11-20 09:35:00,72.38,72.52,72.37,72.43,36100.0,51.5422,51.6419,51.535,51.5778,36100.0
2014-11-20 09:40:00,72.45,72.52,72.37,72.51,78500.0,51.592,51.6419,51.535,51.6347,78500.0
2014-11-20 09:45:00,72.51,72.78,72.51,72.69,67500.0,51.6347,51.827,51.6347,51.7629,67500.0
2014-11-20 09:50:00,72.71,72.75,72.63,72.68,37100.0,51.7772,51.8056,51.7202,51.7558,37100.0
2014-11-20 09:55:00,72.68,72.69,72.62,72.63,55000.0,51.7558,51.7629,51.7131,51.7202,55000.0
2014-11-20 10:00:00,72.65,72.75,72.63,72.7,98000.0,51.7344,51.8056,51.7202,51.77,98000.0
2014-11-20 10:05:00,72.7,72.85,72.69,72.83,67500.0,51.77,51.8769,51.7629,51.8626,67500.0
2014-11-20 10:10:00,72.82,72.85,72.67,72.73,84400.0,51.8555,51.8769,51.7487,51.7914,84400.0
2014-11-20 10:15:00,72.74,72.79,72.68,72.75,66500.0,51.7985,51.8341,51.7558,51.8056,66500.0
2014-11-20 10:20:00,72.75,72.85,72.69,72.7,72600.0,51.8056,51.8769,51.7629,51.77,72600.0
2014-11-20 10:25:00,72.69,72.8,72.67,72.78,115700.0,51.7629,51.8412,51.7487,51.827,115700.0
2014-11-20 10:30:00,72.79,72.95,72.79,72.94,83400.0,51.8341,51.9481,51.8341,51.9409,83400.0
2014-11-20 10:35:00,72.95,73.11,72.94,73.07,104600.0,51.9481,52.062,51.9409,52.0335,104600.0
2014-11-20 10:40:00,73.06,73.08,73.0,73.02,67700.0,52.0264,52.0406,51.9837,51.9979,67700.0
2014-11-20 10:45:00,73.0,73.03,72.9,72.92,80400.0,51.9837,52.005,51.9125,51.9267,80400.0
2014-11-20 10:50:00,72.91,72.94,72.87,72.93,49100.0,51.9196,51.9409,51.8911,51.9338,49100.0
2014-11-20 10:55:00,72.93,72.97,72.89,72.95,80100.0,51.9338,51.9623,51.9053,51.9481,80100.0
2014-11-20 11:00:00,72.95,73.03,72.92,73.01,57300.0,51.9481,52.005,51.9267,51.9908,57300.0
2014-11-20 11:05:00,73.01,73.05,72.95,72.97,52100.0,51.9908,52.0193,51.9481,51.9623,52100.0
2014-11-20 11:10:00,72.97,73.02,72.96,73.0,72000.0,51.9623,51.9979,51.9552,51.9837,72000.0
2014-11-20 11:15:00,73.01,73.02,72.95,73.0,68100.0,51.9908,51.9979,51.9481,51.9837,68100.0
2014-11-20 11:20:00,73.0,73.17,73.0,73.16,69000.0,51.9837,52.1047,51.9837,52.0976,69000.0
2014-11-20 11:25:00,73.18,73.2,73.03,73.04,44400.0,52.1118,52.1261,52.005,52.0122,44400.0
2014-11-20 11:30:00,73.05,73.1,73.02,73.06,37500.0,52.0193,52.0549,51.9979,52.0264,37500.0
2014-11-20 11:35:00,73.06,73.06,72.97,73.0,33800.0,52.0264,52.0264,51.9623,51.9837,33800.0
2014-11-20 11:40:00,73.0,73.04,72.93,72.95,20500.0,51.9837,52.0122,51.9338,51.9481,20500.0
2014-11-20 11:45:00,72.94,72.97,72.91,72.92,24300.0,51.9409,51.9623,51.9196,51.9267,24300.0
2014-11-20 11:50:00,72.92,72.94,72.85,72.91,73600.0,51.9267,51.9409,51.8769,51.9196,73600.0
2014-11-20 11:55:00,72.92,72.94,72.83,72.84,111100.0,51.9267,51.9409,51.8626,51.8697,111100.0
2014-11-20 12:00:00,72.83,72.89,72.82,72.88,36100.0,51.8626,51.9053,51.8555,51.8982,36100.0
2014-11-20 12:05:00,72.89,72.93,72.83,72.92,29900.0,51.9053,51.9338,51.8626,51.9267,29900.0
2014-11-20 12:10:00,72.93,72.96,72.88,72.92,33400.0,51.9338,51.9552,51.8982,51.9267,33400.0
2014-11-20 12:15:00,72.92,72.93,72.85,72.85,40500.0,51.9267,51.9338,51.8769,51.8769,40500.0
2014-11-20 12:20:00,72.85,72.89,72.83,72.83,32500.0,51.8769,51.9053,51.8626,51.8626,32500.0
2014-11-20 12:25:00,72.83,72.85,72.78,72.83,24600.0,51.8626,51.8769,51.827,51.8626,24600.0
2014-11-20 12:30:00,72.83,72.9,72.83,72.89,45900.0,51.8626,51.9125,51.8626,51.9053,45900.0
2014-11-20 12:35:00,72.89,72.89,72.84,72.85,18100.0,51.9053,51.9053,51.8697,51.8769,18100.0
2014-11-20 12:40:00,72.84,72.84,72.79,72.81,33100.0,51.8697,51.8697,51.8341,51.8484,33100.0
2014-11-20 12:45:00,72.81,72.83,72.72,72.75,59000.0,51.8484,51.8626,51.7843,51.8056,59000.0
2014-11-20 12:50:00,72.74,72.79,72.73,72.73,33900.0,51.7985,51.8341,51.7914,51.7914,33900.0
2014-11-20 12:55:00,72.74,72.78,72.68,72.75,30200.0,51.7985,51.827,51.7558,51.8056,30200.0
2014-11-20 13:00:00,72.76,72.76,72.67,72.75,60000.0,51.8128,51.8128,51.7487,51.8056,60000.0
2014-11-20 13:05:00,72.74,72.74,72.67,72.68,51400.0,51.7985,51.7985,51.7487,51.7558,51400.0
2014-11-20 13:10:00,72.68,72.7,72.64,72.67,39600.0,51.7558,51.77,51.7273,51.7487,39600.0
2014-11-20 13:15:00,72.67,72.68,72.58,72.61,24800.0,51.7487,51.7558,51.6846,51.7059,24800.0
2014-11-20 13:20:00,72.61,72.73,72.61,72.65,27900.0,51.7059,51.7914,51.7059,51.7344,27900.0
2014-11-20 13:25:00,72.65,72.81,72.64,72.81,55800.0,51.7344,51.8484,51.7273,51.8484,55800.0
2014-11-20 13:30:00,72.81,72.87,72.77,72.86,50000.0,51.8484,51.8911,51.8199,51.884,50000.0
2014-11-20 13:35:00,72.88,72.93,72.86,72.91,33600.0,51.8982,51.9338,51.884,51.9196,33600.0
2014-11-20 13:40:00,72.9,72.99,72.9,72.98,30500.0,51.9125,51.9765,51.9125,51.9694,30500.0
2014-11-20 13:45:00,72.98,73.07,72.97,72.98,73300.0,51.9694,52.0335,51.9623,51.9694,73300.0
2014-11-20 13:50:00,72.98,73.01,72.93,72.95,27600.0,51.9694,51.9908,51.9338,51.9481,27600.0
2014-11-20 13:55:00,72.96,73.0,72.92,73.0,30300.0,51.9552,51.9837,51.9267,51.9837,30300.0
2014-11-20 14:00:00,73.0,73.12,72.99,73.09,42900.0,51.9837,52.0691,51.9765,52.0478,42900.0
2014-11-20 14:05:00,73.1,73.11,73.07,73.08,57500.0,52.0549,52.062,52.0335,52.0406,57500.0
2014-11-20 14:10:00,73.07,73.1,73.04,73.06,39500.0,52.0335,52.0549,52.0122,52.0264,39500.0
2014-11-20 14:15:00,73.07,73.16,73.05,73.14,67500.0,52.0335,52.0976,52.0193,52.0834,67500.0
2014-11-20 14:20:00,73.14,73.17,73.13,73.14,30400.0,52.0834,52.1047,52.0762,52.0834,30400.0
2014-11-20 14:25:00,73.14,73.17,73.08,73.14,43500.0,52.0834,52.1047,52.0406,52.0834,43500.0
2014-11-20 14:30:00,73.14,73.14,73.05,73.06,26400.0,52.0834,52.0834,52.0193,52.0264,26400.0
2014-11-20 14:35:00,73.05,73.05,73.02,73.03,29800.0,52.0193,52.0193,51.9979,52.005,29800.0
2014-11-20 14:40:00,73.03,73.08,73.01,73.08,51900.0,52.005,52.0406,51.9908,52.0406,51900.0
2014-11-20 14:45:00,73.08,73.12,73.07,73.09,48100.0,52.0406,52.0691,52.0335,52.0478,48100.0
2014-11-20 14:50:00,73.09,73.09,73.04,73.05,26100.0,52.0478,52.0478,52.0122,52.0193,26100.0
2014-11-20 14:55:00,73.04,73.06,72.97,72.98,30700.0,52.0122,52.0264,51.9623,51.9694,30700.0
2014-11-20 15:00:00,72.98,73.0,72.95,73.0,47300.0,51.9694,51.9837,51.9481,51.9837,47300.0
2014-11-20 15:05:00,72.99,73.06,72.97,73.06,42400.0,51.9765,52.0264,51.9623,52.0264,42400.0
2014-11-20 15:10:00,73.06,73.08,73.04,73.05,52300.0,52.0264,52.0406,52.0122,52.0193,52300.0
2014-11-20 15:15:00,73.04,73.06,73.01,73.01,44200.0,52.0122,52.0264,51.9908,51.9908,44200.0
2014-11-20 15:20:00,73.01,73.05,73.0,73.03,50900.0,51.9908,52.0193,51.9837,52.005,50900.0
2014-11-20 15:25:00,73.03,73.09,73.01,73.05,57100.0,52.005,52.0478,51.9908,52.0193,57100.0
2014-11-20 15:30:00,73.05,73.15,73.04,73.12,75400.0,52.0193,52.0905,52.0122,52.0691,75400.0
2014-11-20 15:35:00,73.12,73.2,73.1,73.19,98700.0,52.0691,52.1261,52.0549,52.119,98700.0
2014-11-20 15:40:00,73.19,73.24,73.19,73.23,84300.0,52.119,52.1546,52.119,52.1475,84300.0
2014-11-20 15:45:00,73.22,73.25,73.14,73.16,140600.0,52.1403,52.1617,52.0834,52.0976,140600.0
2014-11-20 15:50:00,73.17,73.19,73.14,73.16,122300.0,52.1047,52.119,52.0834,52.0976,122300.0
2014-11-20 15:55:00,73.16,73.22,73.15,73.21,253700.0,52.0976,52.1403,52.0905,52.1332,253700.0
2014-11-21 09:30:00,74.47,74.68,74.2,74.47,686100.0,53.0305,53.18,52.8382,53.0305,686100.0
2014-11-21 09:35:00,74.52,74.56,74.44,74.53,166300.0,53.0661,53.0946,53.0091,53.0732,166300.0
2014-11-21 09:40:00,74.51,74.59,74.44,74.46,192900.0,53.0589,53.1159,53.0091,53.0233,192900.0
2014-11-21 09:45:00,74.48,74.62,74.38,74.6,140500.0,53.0376,53.1373,52.9664,53.123,140500.0
2014-11-21 09:50:00,74.6,74.63,74.42,74.46,144500.0,53.123,53.1444,52.9949,53.0233,144500.0
2014-11-21 09:55:00,74.47,74.47,74.36,74.44,92700.0,53.0305,53.0305,52.9521,53.0091,92700.0
2014-11-21 10:00:00,74.44,74.48,74.3,74.39,128000.0,53.0091,53.0376,52.9094,52.9735,128000.0
2014-11-21 10:05:00,74.38,74.42,74.3,74.38,78700.0,52.9664,52.9949,52.9094,52.9664,78700.0
2014-11-21 10:10:00,74.39,74.4,74.24,74.31,56600.0,52.9735,52.9806,52.8667,52.9165,56600.0
2014-11-21 10:15:00,74.32,74.35,74.08,74.08,82400.0,52.9236,52.945,52.7527,52.7527,82400.0
2014-11-21 10:20:00,74.09,74.21,74.06,74.18,73300.0,52.7599,52.8453,52.7385,52.824,73300.0
2014-11-21 10:25:00,74.19,74.33,74.17,74.17,71900.0,52.8311,52.9308,52.8168,52.8168,71900.0
2014-11-21 10:30:00,74.18,74.18,74.06,74.08,55500.0,52.824,52.824,52.7385,52.7527,55500.0
2014-11-21 10:35:00,74.06,74.08,73.82,73.87,101600.0,52.7385,52.7527,52.5676,52.6032,101600.0
2014-11-21 10:40:00,73.87,73.87,73.77,73.78,58900.0,52.6032,52.6032,52.532,52.5391,58900.0
2014-11-21 10:45:00,73.79,73.85,73.72,73.73,40000.0,52.5462,52.589,52.4964,52.5035,40000.0
2014-11-21 10:50:00,73.73,73.86,73.73,73.83,56300.0,52.5035,52.5961,52.5035,52.5747,56300.0
2014-11-21 10:55:00,73.84,73.85,73.73,73.75,51200.0,52.5818,52.589,52.5035,52.5177,51200.0
2014-11-21 11:00:00,73.74,73.8,73.71,73.76,56400.0,52.5106,52.5534,52.4893,52.5249,56400.0
2014-11-21 11:05:00,73.76,73.76,73.61,73.74,109800.0,52.5249,52.5249,52.4181,52.5106,109800.0
2014-11-21 11:10:00,73.74,73.76,73.69,73.71,43100.0,52.5106,52.5249,52.475,52.4893,43100.0
2014-11-21 11:15:00,73.71,73.72,73.6,73.62,59400.0,52.4893,52.4964,52.4109,52.4252,59400.0
2014-11-21 11:20:00,73.62,73.71,73.62,73.65,40600.0,52.4252,52.4893,52.4252,52.4465,40600.0
2014-11-21 11:25:00,73.65,73.7,73.6,73.69,42900.0,52.4465,52.4821,52.4109,52.475,42900.0
2014-11-21 11:30:00,73.7,73.76,73.67,73.69,57400.0,52.4821,52.5249,52.4608,52.475,57400.0
2014-11-21 11:35:00,73.68,73.69,73.47,73.47,51800.0,52.4679,52.475,52.3184,52.3184,51800.0
2014-11-21 11:40:00,73.47,73.59,73.44,73.44,50200.0,52.3184,52.4038,52.297,52.297,50200.0
2014-11-21 11:45:00,73.43,73.48,73.28,73.28,53300.0,52.2899,52.3255,52.1831,52.1831,53300.0
2014-11-21 11:50:00,73.28,73.45,73.23,73.44,49500.0,52.1831,52.3041,52.1475,52.297,49500.0
2014-11-21 11:55:00,73.43,73.62,73.39,73.59,44700.0,52.2899,52.4252,52.2614,52.4038,44700.0
2014-11-21 12:00:00,73.58,73.6,73.43,73.46,63500.0,52.3967,52.4109,52.2899,52.3112,63500.0
2014-11-21 12:05:00,73.43,73.5,73.41,73.43,33300.0,52.2899,52.3397,52.2756,52.2899,33300.0
2014-11-21 12:10:00,73.45,73.54,73.43,73.49,36700.0,52.3041,52.3682,52.2899,52.3326,36700.0
2014-11-21 12:15:00,73.49,73.49,73.33,73.37,25100.0,52.3326,52.3326,52.2187,52.2471,25100.0
2014-11-21 12:20:00,73.37,73.5,73.36,73.4,27400.0,52.2471,52.3397,52.24,52.2685,27400.0
2014-11-21 12:25:00,73.41,73.49,73.26,73.26,50200.0,52.2756,52.3326,52.1688,52.1688,50200.0
2014-11-21 12:30:00,73.27,73.36,73.26,73.3,37700.0,52.1759,52.24,52.1688,52.1973,37700.0
2014-11-21 12:35:00,73.29,73.43,73.29,73.38,43100.0,52.1902,52.2899,52.1902,52.2543,43100.0
2014-11-21 12:40:00,73.39,73.42,73.34,73.39,35800.0,52.2614,52.2828,52.2258,52.2614,35800.0
2014-11-21 12:45:00,73.39,73.48,73.38,73.43,58600.0,52.2614,52.3255,52.2543,52.2899,58600.0
2014-11-21 12:50:00,73.44,73.56,73.43,73.44,47100.0,52.297,52.3824,52.2899,52.297,47100.0
2014-11-21 12:55:00,73.43,73.44,73.35,73.36,49200.0,52.2899,52.297,52.2329,52.24,49200.0
2014-11-21 13:00:00,73.35,73.42,73.34,73.37,41000.0,52.2329,52.2828,52.2258,52.2471,41000.0
2014-11-21 13:05:00,73.37,73.39,73.29,73.35,38100.0,52.2471,52.2614,52.1902,52.2329,38100.0
2014-11-21 13:10:00,73.35,73.37,73.29,73.35,57400.0,52.2329,52.2471,52.1902,52.2329,57400.0
2014-11-21 13:15:00,73.34,73.37,73.32,73.32,76800.0,52.2258,52.2471,52.2115,52.2115,76800.0
2014-11-21 13:20:00,73.32,73.4,73.32,73.39,54700.0,52.2115,52.2685,52.2115,52.2614,54700.0
2014-11-21 13:25:00,73.4,73.4,73.33,73.35,66800.0,52.2685,52.2685,52.2187,52.2329,66800.0
2014-11-21 13:30:00,73.34,73.34,73.23,73.33,84600.0,52.2258,52.2258,52.1475,52.2187,84600.0
2014-11-21 13:35:00,73.33,73.42,73.3,73.42,64600.0,52.2187,52.2828,52.1973,52.2828,64600.0
2014-11-21 13:40:00,73.43,73.45,73.29,73.31,70700.0,52.2899,52.3041,52.1902,52.2044,70700.0
2014-11-21 13:45:00,73.3,73.34,73.28,73.34,37400.0,52.1973,52.2258,52.1831,52.2258,37400.0
2014-11-21 13:50:00,73.34,73.48,73.3,73.46,70600.0,52.2258,52.3255,52.1973,52.3112,70600.0
2014-11-21 13:55:00,73.47,73.48,73.39,73.39,47600.0,52.3184,52.3255,52.2614,52.2614,47600.0
2014-11-21 14:00:00,73.38,73.48,73.38,73.43,66100.0,52.2543,52.3255,52.2543,52.2899,66100.0
2014-11-21 14:05:00,73.43,73.44,73.36,73.41,58700.0,52.2899,52.297,52.24,52.2756,58700.0
2014-11-21 14:10:00,73.4,73.48,73.39,73.42,42500.0,52.2685,52.3255,52.2614,52.2828,42500.0
2014-11-21 14:15:00,73.43,73.48,73.37,73.37,25900.0,52.2899,52.3255,52.2471,52.2471,25900.0
2014-11-21 14:20:00,73.36,73.41,73.26,73.28,44900.0,52.24,52.2756,52.1688,52.1831,44900.0
2014-11-21 14:25:00,73.27,73.36,73.23,73.36,45100.0,52.1759,52.24,52.1475,52.24,45100.0
2014-11-21 14:30:00,73.36,73.36,73.26,73.27,45800.0,52.24,52.24,52.1688,52.1759,45800.0
2014-11-21 14:35:00,73.26,73.27,73.17,73.26,49600.0,52.1688,52.1759,52.1047,52.1688,49600.0
2014-11-21 14:40:00,73.25,73.39,73.23,73.36,44200.0,52.1617,52.2614,52.1475,52.24,44200.0
2014-11-21 14:45:00,73.37,73.39,73.3,73.31,33500.0,52.2471,52.2614,52.1973,52.2044,33500.0
2014-11-21 14:50:00,73.31,73.35,73.27,73.3,41600.0,52.2044,52.2329,52.1759,52.1973,41600.0
2014-11-21 14:55:00,73.3,73.31,73.26,73.28,56400.0,52.1973,52.2044,52.1688,52.1831,56400.0
2014-11-21 15:00:00,73.28,73.35,73.27,73.32,62800.0,52.1831,52.2329,52.1759,52.2115,62800.0
2014-11-21 15:05:00,73.31,73.35,73.28,73.31,78300.0,52.2044,52.2329,52.1831,52.2044,78300.0
2014-11-21 15:10:00,73.3,73.46,73.3,73.43,109600.0,52.1973,52.3112,52.1973,52.2899,109600.0
2014-11-21 15:15:00,73.44,73.45,73.37,73.39,59000.0,52.297,52.3041,52.2471,52.2614,59000.0
2014-11-21 15:20:00,73.38,73.44,73.36,73.43,69600.0,52.2543,52.297,52.24,52.2899,69600.0
2014-11-21 15:25:00,73.44,73.51,73.42,73.49,72200.0,52.297,52.3468,52.2828,52.3326,72200.0
2014-11-21 15:30:00,73.49,73.55,73.46,73.51,114100.0,52.3326,52.3753,52.3112,52.3468,114100.0
2014-11-21 15:35:00,73.5,73.53,73.46,73.49,194200.0,52.3397,52.3611,52.3112,52.3326,194200.0
2014-11-21 15:40:00,73.5,73.57,73.47,73.56,105600.0,52.3397,52.3896,52.3184,52.3824,105600.0
2014-11-21 15:45:00,73.56,73.61,73.52,73.53,184500.0,52.3824,52.4181,52.354,52.3611,184500.0
2014-11-21 15:50:00,73.54,73.64,73.53,73.62,180500.0,52.3682,52.4394,52.3611,52.4252,180500.0
2014-11-21 15:55:00,73.63,73.68,73.58,73.64,356800.0,52.4323,52.4679,52.3967,52.4394,356800.0
2014-11-24 09:30:00,73.56,73.79,73.48,73.78,165600.0,52.3824,52.5462,52.3255,52.5391,165600.0
2014-11-24 09:35:00,73.78,73.78,73.48,73.53,46800.0,52.5391,52.5391,52.3255,52.3611,46800.0
2014-11-24 09:40:00,73.52,73.55,73.37,73.39,116100.0,52.354,52.3753,52.2471,52.2614,116100.0
2014-11-24 09:45:00,73.41,73.41,73.23,73.27,76300.0,52.2756,52.2756,52.1475,52.1759,76300.0
2014-11-24 09:50:00,73.28,73.32,73.09,73.14,86600.0,52.1831,52.2115,52.0478,52.0834,86600.0
2014-11-24 09:55:00,73.13,73.15,73.01,73.02,50100.0,52.0762,52.0905,51.9908,51.9979,50100.0
2014-11-24 10:00:00,73.01,73.04,72.91,72.97,93800.0,51.9908,52.0122,51.9196,51.9623,93800.0
2014-11-24 10:05:00,72.95,73.26,72.89,73.23,66600.0,51.9481,52.1688,51.9053,52.1475,66600.0
2014-11-24 10:10:00,73.25,73.31,73.0,73.04,50800.0,52.1617,52.2044,51.9837,52.0122,50800.0
2014-11-24 10:15:00,73.04,73.25,73.02,73.21,56700.0,52.0122,52.1617,51.9979,52.1332,56700.0
2014-11-24 10:20:00,73.22,73.33,73.22,73.28,37900.0,52.1403,52.2187,52.1403,52.1831,37900.0
2014-11-24 10:25:00,73.28,73.37,73.27,73.3,49600.0,52.1831,52.2471,52.1759,52.1973,49600.0
2014-11-24 10:30:00,73.31,73.45,73.29,73.42,83300.0,52.2044,52.3041,52.1902,52.2828,83300.0
2014-11-24 10:35:00,73.44,73.5,73.37,73.49,81100.0,52.297,52.3397,52.2471,52.3326,81100.0
2014-11-24 10:40:00,73.5,73.52,73.46,73.49,63500.0,52.3397,52.354,52.3112,52.3326,63500.0
2014-11-24 10:45:00,73.5,73.56,73.43,73.44,47000.0,52.3397,52.3824,52.2899,52.297,47000.0
2014-11-24 10:50:00,73.44,73.5,73.36,73.42,21100.0,52.297,52.3397,52.24,52.2828,21100.0
2014-11-24 10:55:00,73.42,73.43,73.33,73.37,22200.0,52.2828,52.2899,52.2187,52.2471,22200.0
2014-11-24 11:00:00,73.38,73.58,73.37,73.52,48400.0,52.2543,52.3967,52.2471,52.354,48400.0
2014-11-24 11:05:00,73.51,73.53,73.37,73.39,22800.0,52.3468,52.3611,52.2471,52.2614,22800.0
2014-11-24 11:10:00,73.4,73.55,73.39,73.52,31500.0,52.2685,52.3753,52.2614,52.354,31500.0
2014-11-24 11:15:00,73.52,73.57,73.44,73.45,34600.0,52.354,52.3896,52.297,52.3041,34600.0
2014-11-24 11:20:00,73.45,73.56,73.45,73.55,57800.0,52.3041,52.3824,52.3041,52.3753,57800.0
2014-11-24 11:25:00,73.55,73.56,73.47,73.48,73000.0,52.3753,52.3824,52.3184,52.3255,73000.0
2014-11-24 11:30:00,73.48,73.64,73.46,73.54,52000.0,52.3255,52.4394,52.3112,52.3682,52000.0
2014-11-24 11:35:00,73.53,73.53,73.35,73.36,29900.0,52.3611,52.3611,52.2329,52.24,29900.0
2014-11-24 11:40:00,73.36,73.41,73.3,73.4,34300.0,52.24,52.2756,52.1973,52.2685,34300.0
2014-11-24 11:45:00,73.4,73.4,73.24,73.3,31500.0,52.2685,52.2685,52.1546,52.1973,31500.0
2014-11-24 11:50:00,73.3,73.35,73.26,73.32,24000.0,52.1973,52.2329,52.1688,52.2115,24000.0
2014-11-24 11:55:00,73.33,73.39,73.28,73.28,24000.0,52.2187,52.2614,52.1831,52.1831,24000.0
2014-11-24 12:00:00,73.28,73.33,73.23,73.26,28400.0,52.1831,52.2187,52.1475,52.1688,28400.0
2014-11-24 12:05:00,73.26,73.33,73.25,73.28,29000.0,52.1688,52.2187,52.1617,52.1831,29000.0
2014-11-24 12:10:00,73.28,73.3,73.21,73.27,26000.0,52.1831,52.1973,52.1332,52.1759,26000.0
2014-11-24 12:15:00,73.26,73.3,73.23,73.25,31900.0,52.1688,52.1973,52.1475,52.1617,31900.0
2014-11-24 12:20:00,73.24,73.32,73.24,73.3,19000.0,52.1546,52.2115,52.1546,52.1973,19000.0
2014-11-24 12:25:00,73.3,73.31,73.22,73.3,27100.0,52.1973,52.2044,52.1403,52.1973,27100.0
2014-11-24 12:30:00,73.3,73.32,73.2,73.23,36500.0,52.1973,52.2115,52.1261,52.1475,36500.0
2014-11-24 12:35:00,73.23,73.25,73.1,73.13,38100.0,52.1475,52.1617,52.0549,52.0762,38100.0
2014-11-24 12:40:00,73.11,73.21,73.09,73.16,29000.0,52.062,52.1332,52.0478,52.0976,29000.0
2014-11-24 12:45:00,73.14,73.15,73.09,73.13,28700.0,52.0834,52.0905,52.0478,52.0762,28700.0
2014-11-24 12:50:00,73.14,73.15,73.04,73.04,32500.0,52.0834,52.0905,52.0122,52.0122,32500.0
2014-11-24 12:55:00,73.03,73.07,73.0,73.02,29200.0,52.005,52.0335,51.9837,51.9979,29200.0
2014-11-24 13:00:00,73.02,73.08,73.02,73.03,29900.0,51.9979,52.0406,51.9979,52.005,29900.0
2014-11-24 13:05:00,73.02,73.03,72.98,73.03,57900.0,51.9979,52.005,51.9694,52.005,57900.0
2014-11-24 13:10:00,73.04,73.07,73.02,73.04,32800.0,52.0122,52.0335,51.9979,52.0122,32800.0
2014-11-24 13:15:00,73.04,73.13,72.98,73.0,44800.0,52.0122,52.0762,51.9694,51.9837,44800.0
2014-11-24 13:20:00,73.01,73.02,72.95,72.95,42300.0,51.9908,51.9979,51.9481,51.9481,42300.0
2014-11-24 13:25:00,72.96,73.0,72.93,72.96,24900.0,51.9552,51.9837,51.9338,51.9552,24900.0
2014-11-24 13:30:00,72.96,73.0,72.95,72.96,28900.0,51.9552,51.9837,51.9481,51.9552,28900.0
2014-11-24 13:35:00,72.97,72.98,72.91,72.92,31900.0,51.9623,51.9694,51.9196,51.9267,31900.0
2014-11-24 13:40:00,72.91,72.95,72.87,72.88,27700.0,51.9196,51.9481,51.8911,51.8982,27700.0
2014-11-24 13:45:00,72.88,72.88,72.8,72.83,32500.0,51.8982,51.8982,51.8412,51.8626,32500.0
2014-11-24 13:50:00,72.83,72.86,72.78,72.86,51900.0,51.8626,51.884,51.827,51.884,51900.0
2014-11-24 13:55:00,72.86,72.89,72.71,72.72,82600.0,51.884,51.9053,51.7772,51.7843,82600.0
2014-11-24 14:00:00,72.72,72.74,72.66,72.71,75900.0,51.7843,51.7985,51.7416,51.7772,75900.0
2014-11-24 14:05:00,72.72,72.81,72.71,72.8,45900.0,51.7843,51.8484,51.7772,51.8412,45900.0
2014-11-24 14:10:00,72.8,72.8,72.73,72.77,59300.0,51.8412,51.8412,51.7914,51.8199,59300.0
2014-11-24 14:15:00,72.78,72.85,72.77,72.81,48100.0,51.827,51.8769,51.8199,51.8484,48100.0
2014-11-24 14:20:00,72.81,72.85,72.8,72.83,35500.0,51.8484,51.8769,51.8412,51.8626,35500.0
2014-11-24 14:25:00,72.83,72.88,72.81,72.85,42500.0,51.8626,51.8982,51.8484,51.8769,42500.0
2014-11-24 14:30:00,72.86,72.96,72.84,72.96,81900.0,51.884,51.9552,51.8697,51.9552,81900.0
2014-11-24 14:35:00,72.95,73.0,72.91,72.99,81100.0,51.9481,51.9837,51.9196,51.9765,81100.0
2014-11-24 14:40:00,73.0,73.11,72.98,73.11,85200.0,51.9837,52.062,51.9694,52.062,85200.0
2014-11-24 14:45:00,73.11,73.13,73.08,73.1,55700.0,52.062,52.0762,52.0406,52.0549,55700.0
2014-11-24 14:50:00,73.11,73.15,73.08,73.14,96700.0,52.062,52.0905,52.0406,52.0834,96700.0
2014-11-24 14:55:00,73.14,73.14,73.08,73.11,77100.0,52.0834,52.0834,52.0406,52.062,77100.0
2014-11-24 15:00:00,73.11,73.14,73.08,73.12,53200.0,52.062,52.0834,52.0406,52.0691,53200.0
2014-11-24 15:05:00,73.12,73.17,73.1,73.17,50400.0,52.0691,52.1047,52.0549,52.1047,50400.0
2014-11-24 15:10:00,73.17,73.27,73.16,73.27,59200.0,52.1047,52.1759,52.0976,52.1759,59200.0
2014-11-24 15:15:00,73.27,73.27,73.19,73.19,66500.0,52.1759,52.1759,52.119,52.119,66500.0
2014-11-24 15:20:00,73.2,73.29,73.17,73.28,34800.0,52.1261,52.1902,52.1047,52.1831,34800.0
2014-11-24 15:25:00,73.28,73.31,73.23,73.31,61800.0,52.1831,52.2044,52.1475,52.2044,61800.0
2014-11-24 15:30:00,73.3,73.35,73.29,73.35,167200.0,52.1973,52.2329,52.1902,52.2329,167200.0
2014-11-24 15:35:00,73.35,73.36,73.31,73.34,90500.0,52.2329,52.24,52.2044,52.2258,90500.0
2014-11-24 15:40:00,73.34,73.35,73.24,73.27,83900.0,52.2258,52.2329,52.1546,52.1759,83900.0
2014-11-24 15:45:00,73.27,73.28,73.23,73.26,134200.0,52.1759,52.1831,52.1475,52.1688,134200.0
2014-11-24 15:50:00,73.25,73.3,73.24,73.25,105700.0,52.1617,52.1973,52.1546,52.1617,105700.0
2014-11-24 15:55:00,73.25,73.33,73.24,73.32,141100.0,52.1617,52.2187,52.1546,52.2115,141100.0
2014-11-25 09:30:00,73.9,73.91,73.4,73.48,227700.0,52.6246,52.6317,52.2685,52.3255,227700.0
2014-11-25 09:35:00,73.46,73.56,73.3,73.5,110100.0,52.3112,52.3824,52.1973,52.3397,110100.0
2014-11-25 09:40:00,73.5,73.51,73.25,73.3,160500.0,52.3397,52.3468,52.1617,52.1973,160500.0
2014-11-25 09:45:00,73.29,73.41,73.05,73.1,170600.0,52.1902,52.2756,52.0193,52.0549,170600.0
2014-11-25 09:50:00,73.1,73.19,73.08,73.13,121900.0,52.0549,52.119,52.0406,52.0762,121900.0
2014-11-25 09:55:00,73.12,73.34,73.05,73.26,99300.0,52.0691,52.2258,52.0193,52.1688,99300.0
2014-11-25 10:00:00,73.24,73.28,73.07,73.09,129500.0,52.1546,52.1831,52.0335,52.0478,129500.0
2014-11-25 10:05:00,73.09,73.15,73.03,73.09,80200.0,52.0478,52.0905,52.005,52.0478,80200.0
2014-11-25 10:10:00,73.08,73.17,73.0,73.08,89500.0,52.0406,52.1047,51.9837,52.0406,89500.0
2014-11-25 10:15:00,73.08,73.08,72.86,72.86,69200.0,52.0406,52.0406,51.884,51.884,69200.0
2014-11-25 10:20:00,72.86,72.91,72.76,72.8,54000.0,51.884,51.9196,51.8128,51.8412,54000.0
2014-11-25 10:25:00,72.81,72.82,72.69,72.77,93300.0,51.8484,51.8555,51.7629,51.8199,93300.0
2014-11-25 10:30:00,72.77,72.91,72.77,72.89,61800.0,51.8199,51.9196,51.8199,51.9053,61800.0
2014-11-25 10:35:00,72.88,72.99,72.82,72.88,247100.0,51.8982,51.9765,51.8555,51.8982,247100.0
2014-11-25 10:40:00,72.87,72.89,72.74,72.85,315900.0,51.8911,51.9053,51.7985,51.8769,315900.0
2014-11-25 10:45:00,72.84,72.86,72.55,72.55,120200.0,51.8697,51.884,51.6632,51.6632,120200.0
2014-11-25 10:50:00,72.55,72.58,72.47,72.52,94800.0,51.6632,51.6846,51.6063,51.6419,94800.0
2014-11-25 10:55:00,72.5,72.51,72.34,72.44,69000.0,51.6276,51.6347,51.5137,51.5849,69000.0
2014-11-25 11:00:00,72.42,72.46,72.39,72.42,163000.0,51.5706,51.5991,51.5493,51.5706,163000.0
2014-11-25 11:05:00,72.42,72.45,72.32,72.34,121200.0,51.5706,51.592,51.4994,51.5137,121200.0
2014-11-25 11:10:00,72.34,72.37,72.06,72.11,264100.0,51.5137,51.535,51.3143,51.3499,264100.0
2014-11-25 11:15:00,72.1,72.1,71.83,71.89,214100.0,51.3428,51.3428,51.1505,51.1932,214100.0
2014-11-25 11:20:00,71.9,71.92,71.79,71.84,109200.0,51.2004,51.2146,51.122,51.1576,109200.0
2014-11-25 11:25:00,71.84,71.86,71.75,71.84,155900.0,51.1576,51.1719,51.0935,51.1576,155900.0
2014-11-25 11:30:00,71.84,72.1,71.83,72.06,123700.0,51.1576,51.3428,51.1505,51.3143,123700.0
2014-11-25 11:35:00,72.06,72.09,71.95,71.97,38100.0,51.3143,51.3357,51.236,51.2502,38100.0
2014-11-25 11:40:00,71.97,71.97,71.9,71.91,73900.0,51.2502,51.2502,51.2004,51.2075,73900.0
2014-11-25 11:45:00,71.91,71.95,71.88,71.9,108400.0,51.2075,51.236,51.1861,51.2004,108400.0
2014-11-25 11:50:00,71.91,71.95,71.88,71.93,64000.0,51.2075,51.236,51.1861,51.2217,64000.0
2014-11-25 11:55:00,71.93,72.05,71.9,72.04,71900.0,51.2217,51.3072,51.2004,51.3,71900.0
2014-11-25 12:00:00,72.05,72.06,72.03,72.03,37100.0,51.3072,51.3143,51.2929,51.2929,37100.0
2014-11-25 12:05:00,72.03,72.03,71.92,71.98,69700.0,51.2929,51.2929,51.2146,51.2573,69700.0
2014-11-25 12:10:00,71.98,72.01,71.9,71.91,48600.0,51.2573,51.2787,51.2004,51.2075,48600.0
2014-11-25 12:15:00,71.91,71.98,71.88,71.89,136000.0,51.2075,51.2573,51.1861,51.1932,136000.0
2014-11-25 12:20:00,71.89,72.0,71.88,71.99,61400.0,51.1932,51.2716,51.1861,51.2644,61400.0
2014-11-25 12:25:00,71.99,72.08,71.98,72.02,52800.0,51.2644,51.3285,51.2573,51.2858,52800.0
2014-11-25 12:30:00,72.02,72.15,72.01,72.15,74400.0,51.2858,51.3784,51.2787,51.3784,74400.0
2014-11-25 12:35:00,72.15,72.22,72.12,72.21,130000.0,51.3784,51.4282,51.357,51.4211,130000.0
2014-11-25 12:40:00,72.23,72.69,72.23,72.66,123400.0,51.4353,51.7629,51.4353,51.7416,123400.0
2014-11-25 12:45:00,72.65,72.66,72.44,72.47,87900.0,51.7344,51.7416,51.5849,51.6063,87900.0
2014-11-25 12:50:00,72.46,72.46,72.22,72.22,63900.0,51.5991,51.5991,51.4282,51.4282,63900.0
2014-11-25 12:55:00,72.21,72.26,72.16,72.26,101900.0,51.4211,51.4567,51.3855,51.4567,101900.0
2014-11-25 13:00:00,72.26,72.32,72.25,72.26,40900.0,51.4567,51.4994,51.4496,51.4567,40900.0
2014-11-25 13:05:00,72.25,72.3,72.21,72.22,53200.0,51.4496,51.4852,51.4211,51.4282,53200.0
2014-11-25 13:10:00,72.21,72.27,72.2,72.27,59600.0,51.4211,51.4638,51.414,51.4638,59600.0
2014-11-25 13:15:00,72.27,72.28,72.23,72.25,32400.0,51.4638,51.471,51.4353,51.4496,32400.0
2014-11-25 13:20:00,72.25,72.35,72.24,72.35,49800.0,51.4496,51.5208,51.4425,51.5208,49800.0
2014-11-25 13:25:00,72.35,72.39,72.24,72.25,70600.0,51.5208,51.5493,51.4425,51.4496,70600.0
2014-11-25 13:30:00,72.24,72.28,72.21,72.22,58700.0,51.4425,51.471,51.4211,51.4282,58700.0
2014-11-25 13:35:00,72.21,72.25,72.15,72.17,41600.0,51.4211,51.4496,51.3784,51.3926,41600.0
2014-11-25 13:40:00,72.17,72.26,72.14,72.23,45500.0,51.3926,51.4567,51.3713,51.4353,45500.0
2014-11-25 13:45:00,72.24,72.24,72.12,72.13,35200.0,51.4425,51.4425,51.357,51.3641,35200.0
2014-11-25 13:50:00,72.14,72.18,72.06,72.15,75300.0,51.3713,51.3997,51.3143,51.3784,75300.0
2014-11-25 13:55:00,72.15,72.18,72.12,72.15,36500.0,51.3784,51.3997,51.357,51.3784,36500.0
2014-11-25 14:00:00,72.15,72.15,72.01,72.05,113100.0,51.3784,51.3784,51.2787,51.3072,113100.0
2014-11-25 14:05:00,72.05,72.08,72.0,72.03,49900.0,51.3072,51.3285,51.2716,51.2929,49900.0
2014-11-25 14:10:00,72.03,72.03,71.95,71.98,81800.0,51.2929,51.2929,51.236,51.2573,81800.0
2014-11-25 14:15:00,71.98,72.03,71.89,71.9,56600.0,51.2573,51.2929,51.1932,51.2004,56600.0
2014-11-25 14:20:00,71.9,71.92,71.81,71.92,81300.0,51.2004,51.2146,51.1363,51.2146,81300.0
2014-11-25 14:25:00,71.92,71.92,71.84,71.88,63000.0,51.2146,51.2146,51.1576,51.1861,63000.0
2014-11-25 14:30:00,71.89,71.9,71.84,71.85,87800.0,51.1932,51.2004,51.1576,51.1647,87800.0
2014-11-25 14:35:00,71.84,71.85,71.76,71.79,53900.0,51.1576,51.1647,51.1007,51.122,53900.0
2014-11-25 14:40:00,71.79,71.82,71.75,71.75,59700.0,51.122,51.1434,51.0935,51.0935,59700.0
2014-11-25 14:45:00,71.76,71.76,71.57,71.58,116600.0,51.1007,51.1007,50.9654,50.9725,116600.0
2014-11-25 14:50:00,71.58,71.65,71.57,71.6,59900.0,50.9725,51.0223,50.9654,50.9867,59900.0
2014-11-25 14:55:00,71.61,71.68,71.59,71.66,51300.0,50.9938,51.0437,50.9796,51.0294,51300.0
2014-11-25 15:00:00,71.65,71.67,71.59,71.59,66800.0,51.0223,51.0366,50.9796,50.9796,66800.0
2014-11-25 15:05:00,71.59,71.7,71.58,71.62,65200.0,50.9796,51.0579,50.9725,51.001,65200.0
2014-11-25 15:10:00,71.61,71.63,71.59,71.63,44300.0,50.9938,51.0081,50.9796,51.0081,44300.0
2014-11-25 15:15:00,71.64,71.65,71.6,71.6,73900.0,51.0152,51.0223,50.9867,50.9867,73900.0
2014-11-25 15:20:00,71.61,71.66,71.58,71.64,79400.0,50.9938,51.0294,50.9725,51.0152,79400.0
2014-11-25 15:25:00,71.64,71.72,71.62,71.68,93200.0,51.0152,51.0722,51.001,51.0437,93200.0
2014-11-25 15:30:00,71.67,71.75,71.67,71.72,97200.0,51.0366,51.0935,51.0366,51.0722,97200.0
2014-11-25 15:35:00,71.72,71.76,71.71,71.72,127000.0,51.0722,51.1007,51.0651,51.0722,127000.0
2014-11-25 15:40:00,71.72,71.78,71.71,71.73,93600.0,51.0722,51.1149,51.0651,51.0793,93600.0
2014-11-25 15:45:00,71.72,71.78,71.71,71.75,145500.0,51.0722,51.1149,51.0651,51.0935,145500.0
2014-11-25 15:50:00,71.76,71.77,71.7,71.7,138600.0,51.1007,51.1078,51.0579,51.0579,138600.0
2014-11-25 15:55:00,71.7,71.75,71.7,71.74,244500.0,51.0579,51.0935,51.0579,51.0864,244500.0
2014-11-26 09:30:00,71.61,71.75,71.14,71.17,315000.0,50.9938,51.0935,50.6592,50.6805,315000.0
2014-11-26 09:35:00,71.17,71.2,70.77,70.79,210300.0,50.6805,50.7019,50.3957,50.4099,210300.0
2014-11-26 09:40:00,70.77,70.8,70.55,70.64,109700.0,50.3957,50.417,50.239,50.3031,109700.0
2014-11-26 09:45:00,70.66,70.82,70.63,70.7,87400.0,50.3173,50.4313,50.296,50.3458,87400.0
2014-11-26 09:50:00,70.69,70.87,70.61,70.86,69500.0,50.3387,50.4669,50.2817,50.4598,69500.0
2014-11-26 09:55:00,70.87,71.02,70.85,70.88,45600.0,50.4669,50.5737,50.4526,50.474,45600.0
2014-11-26 10:00:00,70.89,71.09,70.82,70.85,92000.0,50.4811,50.6235,50.4313,50.4526,92000.0
2014-11-26 10:05:00,70.85,71.02,70.8,71.01,77900.0,50.4526,50.5737,50.417,50.5666,77900.0
2014-11-26 10:10:00,71.0,71.23,70.97,71.19,94400.0,50.5595,50.7232,50.5381,50.6948,94400.0
2014-11-26 10:15:00,71.17,71.24,71.11,71.15,76900.0,50.6805,50.7304,50.6378,50.6663,76900.0
2014-11-26 10:20:00,71.14,71.16,71.01,71.16,61500.0,50.6592,50.6734,50.5666,50.6734,61500.0
2014-11-26 10:25:00,71.16,71.24,71.12,71.23,62500.0,50.6734,50.7304,50.6449,50.7232,62500.0
2014-11-26 10:30:00,71.22,71.23,71.01,71.11,81700.0,50.7161,50.7232,50.5666,50.6378,81700.0
2014-11-26 10:35:00,71.11,71.2,71.04,71.11,67600.0,50.6378,50.7019,50.5879,50.6378,67600.0
2014-11-26 10:40:00,71.1,71.2,71.06,71.19,62900.0,50.6307,50.7019,50.6022,50.6948,62900.0
2014-11-26 10:45:00,71.2,71.34,71.16,71.33,197000.0,50.7019,50.8016,50.6734,50.7945,197000.0
2014-11-26 10:50:00,71.32,71.4,71.31,71.37,55800.0,50.7873,50.8443,50.7802,50.8229,55800.0
2014-11-26 10:55:00,71.37,71.38,71.23,71.26,52900.0,50.8229,50.8301,50.7232,50.7446,52900.0
2014-11-26 11:00:00,71.25,71.36,71.24,71.27,43800.0,50.7375,50.8158,50.7304,50.7517,43800.0
2014-11-26 11:05:00,71.26,71.32,71.21,71.27,57700.0,50.7446,50.7873,50.709,50.7517,57700.0
2014-11-26 11:10:00,71.27,71.36,71.27,71.33,45200.0,50.7517,50.8158,50.7517,50.7945,45200.0
2014-11-26 11:15:00,71.33,71.33,71.23,71.29,48200.0,50.7945,50.7945,50.7232,50.766,48200.0
2014-11-26 11:20:00,71.29,71.35,71.25,71.26,53200.0,50.766,50.8087,50.7375,50.7446,53200.0
2014-11-26 11:25:00,71.26,71.28,71.22,71.26,77100.0,50.7446,50.7588,50.7161,50.7446,77100.0
2014-11-26 11:30:00,71.26,71.36,71.25,71.35,59800.0,50.7446,50.8158,50.7375,50.8087,59800.0
2014-11-26 11:35:00,71.34,71.36,71.18,71.19,63900.0,50.8016,50.8158,50.6876,50.6948,63900.0
2014-11-26 11:40:00,71.19,71.27,71.17,71.21,50700.0,50.6948,50.7517,50.6805,50.709,50700.0
2014-11-26 11:45:00,71.22,71.25,71.17,71.22,30700.0,50.7161,50.7375,50.6805,50.7161,30700.0
2014-11-26 11:50:00,71.22,71.28,71.2,71.28,44700.0,50.7161,50.7588,50.7019,50.7588,44700.0
2014-11-26 11:55:00,71.29,71.42,71.28,71.41,51400.0,50.766,50.8585,50.7588,50.8514,51400.0
2014-11-26 12:00:00,71.41,71.49,71.39,71.49,69500.0,50.8514,50.9084,50.8372,50.9084,69500.0
2014-11-26 12:05:00,71.49,71.55,71.41,71.41,68200.0,50.9084,50.9511,50.8514,50.8514,68200.0
2014-11-26 12:10:00,71.4,71.4,71.18,71.21,79000.0,50.8443,50.8443,50.6876,50.709,79000.0
2014-11-26 12:15:00,71.22,71.3,71.17,71.21,78900.0,50.7161,50.7731,50.6805,50.709,78900.0
2014-11-26 12:20:00,71.2,71.22,71.11,71.14,51400.0,50.7019,50.7161,50.6378,50.6592,51400.0
2014-11-26 12:25:00,71.14,71.24,71.1,71.18,78500.0,50.6592,50.7304,50.6307,50.6876,78500.0
2014-11-26 12:30:00,71.19,71.24,71.17,71.19,23700.0,50.6948,50.7304,50.6805,50.6948,23700.0
2014-11-26 12:35:00,71.19,71.2,71.12,71.14,34800.0,50.6948,50.7019,50.6449,50.6592,34800.0
2014-11-26 12:40:00,71.13,71.17,71.12,71.13,32500.0,50.652,50.6805,50.6449,50.652,32500.0
2014-11-26 12:45:00,71.14,71.17,71.09,71.16,47000.0,50.6592,50.6805,50.6235,50.6734,47000.0
2014-11-26 12:50:00,71.16,71.23,71.12,71.14,33700.0,50.6734,50.7232,50.6449,50.6592,33700.0
2014-11-26 12:55:00,71.13,71.22,71.11,71.21,29600.0,50.652,50.7161,50.6378,50.709,29600.0
2014-11-26 13:00:00,71.22,71.23,71.06,71.06,99400.0,50.7161,50.7232,50.6022,50.6022,99400.0
2014-11-26 13:05:00,71.06,71.07,70.92,70.96,120100.0,50.6022,50.6093,50.5025,50.531,120100.0
2014-11-26 13:10:00,70.96,71.01,70.92,71.0,67300.0,50.531,50.5666,50.5025,50.5595,67300.0
2014-11-26 13:15:00,71.0,71.04,70.9,70.91,48000.0,50.5595,50.5879,50.4882,50.4954,48000.0
2014-11-26 13:20:00,70.91,70.94,70.86,70.91,92500.0,50.4954,50.5167,50.4598,50.4954,92500.0
2014-11-26 13:25:00,70.91,70.96,70.89,70.9,70000.0,50.4954,50.531,50.4811,50.4882,70000.0
2014-11-26 13:30:00,70.91,70.96,70.86,70.88,62700.0,50.4954,50.531,50.4598,50.474,62700.0
2014-11-26 13:35:00,70.88,70.89,70.79,70.81,45800.0,50.474,50.4811,50.4099,50.4242,45800.0
2014-11-26 13:40:00,70.82,70.88,70.79,70.85,54300.0,50.4313,50.474,50.4099,50.4526,54300.0
2014-11-26 13:45:00,70.85,70.96,70.83,70.93,27200.0,50.4526,50.531,50.4384,50.5096,27200.0
2014-11-26 13:50:00,70.93,70.94,70.84,70.86,33900.0,50.5096,50.5167,50.4455,50.4598,33900.0
2014-11-26 13:55:00,70.86,70.86,70.8,70.84,56800.0,50.4598,50.4598,50.417,50.4455,56800.0
2014-11-26 14:00:00,70.85,70.91,70.85,70.87,65300.0,50.4526,50.4954,50.4526,50.4669,65300.0
2014-11-26 14:05:00,70.87,70.88,70.78,70.81,61300.0,50.4669,50.474,50.4028,50.4242,61300.0
2014-11-26 14:10:00,70.8,70.8,70.72,70.72,50300.0,50.417,50.417,50.3601,50.3601,50300.0
2014-11-26 14:15:00,70.72,70.75,70.68,70.72,56300.0,50.3601,50.3814,50.3316,50.3601,56300.0
2014-11-26 14:20:00,70.73,70.76,70.68,70.69,82800.0,50.3672,50.3886,50.3316,50.3387,82800.0
2014-11-26 14:25:00,70.69,70.7,70.64,70.69,82800.0,50.3387,50.3458,50.3031,50.3387,82800.0
2014-11-26 14:30:00,70.7,70.71,70.63,70.66,54300.0,50.3458,50.3529,50.296,50.3173,54300.0
2014-11-26 14:35:00,70.67,70.69,70.62,70.62,35100.0,50.3245,50.3387,50.2889,50.2889,35100.0
2014-11-26 14:40:00,70.62,70.72,70.61,70.72,80300.0,50.2889,50.3601,50.2817,50.3601,80300.0
2014-11-26 14:45:00,70.73,70.83,70.73,70.82,62800.0,50.3672,50.4384,50.3672,50.4313,62800.0
2014-11-26 14:50:00,70.82,70.97,70.78,70.95,70900.0,50.4313,50.5381,50.4028,50.5239,70900.0
2014-11-26 14:55:00,70.95,70.97,70.85,70.86,67100.0,50.5239,50.5381,50.4526,50.4598,67100.0
2014-11-26 15:00:00,70.87,70.89,70.74,70.75,53900.0,50.4669,50.4811,50.3743,50.3814,53900.0
2014-11-26 15:05:00,70.75,70.76,70.71,70.74,58200.0,50.3814,50.3886,50.3529,50.3743,58200.0
2014-11-26 15:10:00,70.74,70.84,70.74,70.84,83800.0,50.3743,50.4455,50.3743,50.4455,83800.0
2014-11-26 15:15:00,70.85,70.89,70.83,70.88,62100.0,50.4526,50.4811,50.4384,50.474,62100.0
2014-11-26 15:20:00,70.87,70.9,70.85,70.85,60300.0,50.4669,50.4882,50.4526,50.4526,60300.0
2014-11-26 15:25:00,70.86,70.86,70.8,70.8,102700.0,50.4598,50.4598,50.417,50.417,102700.0
2014-11-26 15:30:00,70.81,70.86,70.8,70.86,91800.0,50.4242,50.4598,50.417,50.4598,91800.0
2014-11-26 15:35:00,70.86,70.88,70.84,70.88,154200.0,50.4598,50.474,50.4455,50.474,154200.0
2014-11-26 15:40:00,70.87,70.93,70.87,70.9,99000.0,50.4669,50.5096,50.4669,50.4882,99000.0
2014-11-26 15:45:00,70.9,70.9,70.83,70.84,182400.0,50.4882,50.4882,50.4384,50.4455,182400.0
2014-11-26 15:50:00,70.85,70.9,70.84,70.85,199100.0,50.4526,50.4882,50.4455,50.4526,199100.0
2014-11-26 15:55:00,70.85,70.87,70.8,70.84,342100.0,50.4526,50.4669,50.417,50.4455,342100.0
2014-11-28 09:30:00,67.7,68.14,66.84,66.94,1077100.0,48.2095,48.5228,47.5971,47.6683,1077100.0
2014-11-28 09:35:00,66.97,67.13,66.73,66.8,361000.0,47.6897,47.8036,47.5188,47.5686,361000.0
2014-11-28 09:40:00,66.87,66.87,66.47,66.72,501200.0,47.6185,47.6185,47.3336,47.5117,501200.0
2014-11-28 09:45:00,66.72,67.0,66.64,66.95,331100.0,47.5117,47.711,47.4547,47.6754,331100.0
2014-11-28 09:50:00,66.95,67.14,66.94,66.99,221000.0,47.6754,47.8107,47.6683,47.7039,221000.0
2014-11-28 09:55:00,67.0,67.02,66.76,66.81,311200.0,47.711,47.7253,47.5401,47.5757,311200.0
2014-11-28 10:00:00,66.81,66.85,66.76,66.82,207600.0,47.5757,47.6042,47.5401,47.5829,207600.0
2014-11-28 10:05:00,66.82,66.83,66.58,66.61,211600.0,47.5829,47.59,47.412,47.4333,211600.0
2014-11-28 10:10:00,66.61,66.64,66.42,66.53,364200.0,47.4333,47.4547,47.298,47.3764,364200.0
2014-11-28 10:15:00,66.54,66.62,66.48,66.57,153000.0,47.3835,47.4404,47.3407,47.4048,153000.0
2014-11-28 10:20:00,66.56,66.57,66.4,66.45,247500.0,47.3977,47.4048,47.2838,47.3194,247500.0
2014-11-28 10:25:00,66.45,66.45,66.37,66.38,195800.0,47.3194,47.3194,47.2624,47.2695,195800.0
2014-11-28 10:30:00,66.39,66.39,66.23,66.23,312400.0,47.2767,47.2767,47.1627,47.1627,312400.0
2014-11-28 10:35:00,66.23,66.25,65.7,65.7,400700.0,47.1627,47.177,46.7853,46.7853,400700.0
2014-11-28 10:40:00,65.7,65.9,65.65,65.85,184800.0,46.7853,46.9277,46.7497,46.8921,184800.0
2014-11-28 10:45:00,65.85,65.99,65.72,65.98,158800.0,46.8921,46.9918,46.7995,46.9847,158800.0
2014-11-28 10:50:00,65.98,66.09,65.95,66.04,160600.0,46.9847,47.063,46.9633,47.0274,160600.0
2014-11-28 10:55:00,66.04,66.04,65.95,65.97,159900.0,47.0274,47.0274,46.9633,46.9776,159900.0
2014-11-28 11:00:00,65.96,66.05,65.93,66.04,154400.0,46.9705,47.0345,46.9491,47.0274,154400.0
2014-11-28 11:05:00,66.04,66.36,66.02,66.28,164700.0,47.0274,47.2553,47.0132,47.1983,164700.0
2014-11-28 11:10:00,66.27,66.31,66.2,66.25,129900.0,47.1912,47.2197,47.1414,47.177,129900.0
2014-11-28 11:15:00,66.24,66.52,66.24,66.49,126700.0,47.1698,47.3692,47.1698,47.3479,126700.0
2014-11-28 11:20:00,66.49,66.71,66.49,66.58,180800.0,47.3479,47.5045,47.3479,47.412,180800.0
2014-11-28 11:25:00,66.57,66.61,66.54,66.55,122100.0,47.4048,47.4333,47.3835,47.3906,122100.0
2014-11-28 11:30:00,66.56,66.56,66.3,66.43,223400.0,47.3977,47.3977,47.2126,47.3051,223400.0
2014-11-28 11:35:00,66.42,66.58,66.39,66.4,134100.0,47.298,47.412,47.2767,47.2838,134100.0
2014-11-28 11:40:00,66.4,66.41,66.26,66.3,144400.0,47.2838,47.2909,47.1841,47.2126,144400.0
2014-11-28 11:45:00,66.3,66.38,66.25,66.28,145800.0,47.2126,47.2695,47.177,47.1983,145800.0
2014-11-28 11:50:00,66.28,66.34,66.2,66.2,166400.0,47.1983,47.2411,47.1414,47.1414,166400.0
2014-11-28 11:55:00,66.2,66.22,66.13,66.14,153200.0,47.1414,47.1556,47.0915,47.0986,153200.0
2014-11-28 12:00:00,66.14,66.14,65.94,65.98,182200.0,47.0986,47.0986,46.9562,46.9847,182200.0
2014-11-28 12:05:00,65.99,66.05,65.95,66.01,105900.0,46.9918,47.0345,46.9633,47.0061,105900.0
2014-11-28 12:10:00,66.0,66.14,66.0,66.12,121200.0,46.9989,47.0986,46.9989,47.0844,121200.0
2014-11-28 12:15:00,66.12,66.15,66.05,66.06,208800.0,47.0844,47.1058,47.0345,47.0417,208800.0
2014-11-28 12:20:00,66.06,66.15,66.04,66.11,127000.0,47.0417,47.1058,47.0274,47.0773,127000.0
2014-11-28 12:25:00,66.1,66.11,66.03,66.05,143800.0,47.0701,47.0773,47.0203,47.0345,143800.0
2014-11-28 12:30:00,66.04,66.05,65.92,65.93,213100.0,47.0274,47.0345,46.942,46.9491,213100.0
2014-11-28 12:35:00,65.94,66.04,65.87,65.95,190700.0,46.9562,47.0274,46.9064,46.9633,190700.0
2014-11-28 12:40:00,65.95,66.01,65.9,66.01,174400.0,46.9633,47.0061,46.9277,47.0061,174400.0
2014-11-28 12:45:00,66.01,66.05,65.94,65.97,171800.0,47.0061,47.0345,46.9562,46.9776,171800.0
2014-11-28 12:50:00,65.97,65.97,65.93,65.95,182500.0,46.9776,46.9776,46.9491,46.9633,182500.0
2014-11-28 12:55:00,65.95,66.12,65.93,66.08,468600.0,46.9633,47.0844,46.9491,47.0559,468600.0
2014-12-01 09:30:00,65.93,65.99,65.67,65.72,729900.0,46.9491,46.9918,46.7639,46.7995,729900.0
2014-12-01 09:35:00,65.72,66.42,65.4,66.31,405200.0,46.7995,47.298,46.5717,47.2197,405200.0
2014-12-01 09:40:00,66.3,66.97,66.3,66.92,259700.0,47.2126,47.6897,47.2126,47.6541,259700.0
2014-12-01 09:45:00,66.9,66.93,66.04,66.16,296900.0,47.6398,47.6612,47.0274,47.1129,296900.0
2014-12-01 09:50:00,66.16,66.16,65.85,65.93,226400.0,47.1129,47.1129,46.8921,46.9491,226400.0
2014-12-01 09:55:00,65.92,65.98,65.73,65.96,127100.0,46.942,46.9847,46.8067,46.9705,127100.0
2014-12-01 10:00:00,65.94,66.15,65.85,65.87,148500.0,46.9562,47.1058,46.8921,46.9064,148500.0
2014-12-01 10:05:00,65.87,65.88,65.52,65.59,156700.0,46.9064,46.9135,46.6571,46.707,156700.0
2014-12-01 10:10:00,65.59,65.73,65.42,65.73,126800.0,46.707,46.8067,46.5859,46.8067,126800.0
2014-12-01 10:15:00,65.75,66.28,65.75,65.88,212200.0,46.8209,47.1983,46.8209,46.9135,212200.0
2014-12-01 10:20:00,65.88,66.04,65.88,66.03,161800.0,46.9135,47.0274,46.9135,47.0203,161800.0
2014-12-01 10:25:00,66.03,66.25,65.98,65.99,119700.0,47.0203,47.177,46.9847,46.9918,119700.0
2014-12-01 10:30:00,66.0,66.03,65.79,65.82,88300.0,46.9989,47.0203,46.8494,46.8708,88300.0
2014-12-01 10:35:00,65.81,65.85,65.68,65.7,99200.0,46.8636,46.8921,46.7711,46.7853,99200.0
2014-12-01 10:40:00,65.68,65.8,65.66,65.77,112700.0,46.7711,46.8565,46.7568,46.8352,112700.0
2014-12-01 10:45:00,65.78,65.83,65.65,65.65,148700.0,46.8423,46.8779,46.7497,46.7497,148700.0
2014-12-01 10:50:00,65.65,65.92,65.63,65.9,164000.0,46.7497,46.942,46.7355,46.9277,164000.0
2014-12-01 10:55:00,65.89,65.89,65.67,65.73,131500.0,46.9206,46.9206,46.7639,46.8067,131500.0
2014-12-01 11:00:00,65.73,65.82,65.7,65.81,107200.0,46.8067,46.8708,46.7853,46.8636,107200.0
2014-12-01 11:05:00,65.81,65.96,65.78,65.86,116400.0,46.8636,46.9705,46.8423,46.8992,116400.0
2014-12-01 11:10:00,65.86,66.03,65.76,65.98,110400.0,46.8992,47.0203,46.828,46.9847,110400.0
2014-12-01 11:15:00,65.98,66.32,65.95,66.29,236000.0,46.9847,47.2268,46.9633,47.2054,236000.0
2014-12-01 11:20:00,66.29,66.46,66.2,66.22,140100.0,47.2054,47.3265,47.1414,47.1556,140100.0
2014-12-01 11:25:00,66.22,66.53,66.2,66.44,202000.0,47.1556,47.3764,47.1414,47.3123,202000.0
2014-12-01 11:30:00,66.42,66.48,66.16,66.41,230500.0,47.298,47.3407,47.1129,47.2909,230500.0
2014-12-01 11:35:00,66.41,66.44,66.18,66.19,107500.0,47.2909,47.3123,47.1271,47.1342,107500.0
2014-12-01 11:40:00,66.19,66.28,66.13,66.21,82100.0,47.1342,47.1983,47.0915,47.1485,82100.0
2014-12-01 11:45:00,66.19,66.2,66.0,66.01,161800.0,47.1342,47.1414,46.9989,47.0061,161800.0
2014-12-01 11:50:00,66.03,66.04,65.95,66.02,90600.0,47.0203,47.0274,46.9633,47.0132,90600.0
2014-12-01 11:55:00,66.01,66.1,65.98,66.02,124300.0,47.0061,47.0701,46.9847,47.0132,124300.0
2014-12-01 12:00:00,66.01,66.17,66.0,66.07,100600.0,47.0061,47.12,46.9989,47.0488,100600.0
2014-12-01 12:05:00,66.07,66.13,66.04,66.05,75200.0,47.0488,47.0915,47.0274,47.0345,75200.0
2014-12-01 12:10:00,66.05,66.17,66.03,66.16,74900.0,47.0345,47.12,47.0203,47.1129,74900.0
2014-12-01 12:15:00,66.16,66.41,66.15,66.41,121900.0,47.1129,47.2909,47.1058,47.2909,121900.0
2014-12-01 12:20:00,66.43,66.45,66.3,66.3,89600.0,47.3051,47.3194,47.2126,47.2126,89600.0
2014-12-01 12:25:00,66.32,66.32,66.14,66.17,96400.0,47.2268,47.2268,47.0986,47.12,96400.0
2014-12-01 12:30:00,66.17,66.24,66.14,66.16,107900.0,47.12,47.1698,47.0986,47.1129,107900.0
2014-12-01 12:35:00,66.15,66.22,66.12,66.17,76000.0,47.1058,47.1556,47.0844,47.12,76000.0
2014-12-01 12:40:00,66.18,66.27,66.12,66.2,76100.0,47.1271,47.1912,47.0844,47.1414,76100.0
2014-12-01 12:45:00,66.2,66.27,66.15,66.25,81000.0,47.1414,47.1912,47.1058,47.177,81000.0
2014-12-01 12:50:00,66.25,66.59,66.25,66.59,94700.0,47.177,47.4191,47.177,47.4191,94700.0
2014-12-01 12:55:00,66.59,66.84,66.56,66.8,142500.0,47.4191,47.5971,47.3977,47.5686,142500.0
2014-12-01 13:00:00,66.8,66.99,66.78,66.99,132900.0,47.5686,47.7039,47.5544,47.7039,132900.0
2014-12-01 13:05:00,66.99,67.17,66.97,67.02,121600.0,47.7039,47.8321,47.6897,47.7253,121600.0
2014-12-01 13:10:00,67.02,67.07,66.92,67.02,100000.0,47.7253,47.7609,47.6541,47.7253,100000.0
2014-12-01 13:15:00,67.01,67.05,66.93,66.95,99100.0,47.7182,47.7466,47.6612,47.6754,99100.0
2014-12-01 13:20:00,66.97,67.08,66.97,67.05,168400.0,47.6897,47.768,47.6897,47.7466,168400.0
2014-12-01 13:25:00,67.05,67.22,67.04,67.15,72800.0,47.7466,47.8677,47.7395,47.8179,72800.0
2014-12-01 13:30:00,67.15,67.2,67.04,67.05,110800.0,47.8179,47.8535,47.7395,47.7466,110800.0
2014-12-01 13:35:00,67.05,67.05,66.83,66.87,150100.0,47.7466,47.7466,47.59,47.6185,150100.0
2014-12-01 13:40:00,66.86,66.9,66.69,66.7,110500.0,47.6113,47.6398,47.4903,47.4974,110500.0
2014-12-01 13:45:00,66.71,66.85,66.69,66.81,90200.0,47.5045,47.6042,47.4903,47.5757,90200.0
2014-12-01 13:50:00,66.81,66.86,66.78,66.83,74900.0,47.5757,47.6113,47.5544,47.59,74900.0
2014-12-01 13:55:00,66.83,66.88,66.76,66.79,97300.0,47.59,47.6256,47.5401,47.5615,97300.0
2014-12-01 14:00:00,66.77,66.78,66.68,66.71,109800.0,47.5473,47.5544,47.4832,47.5045,109800.0
2014-12-01 14:05:00,66.71,66.72,66.53,66.56,106000.0,47.5045,47.5117,47.3764,47.3977,106000.0
2014-12-01 14:10:00,66.55,66.67,66.54,66.59,86000.0,47.3906,47.476,47.3835,47.4191,86000.0
2014-12-01 14:15:00,66.58,66.69,66.55,66.64,87300.0,47.412,47.4903,47.3906,47.4547,87300.0
2014-12-01 14:20:00,66.64,66.72,66.6,66.65,98700.0,47.4547,47.5117,47.4262,47.4618,98700.0
2014-12-01 14:25:00,66.64,66.9,66.6,66.89,86900.0,47.4547,47.6398,47.4262,47.6327,86900.0
2014-12-01 14:30:00,66.88,66.97,66.83,66.89,96500.0,47.6256,47.6897,47.59,47.6327,96500.0
2014-12-01 14:35:00,66.9,67.1,66.88,67.09,90600.0,47.6398,47.7823,47.6256,47.7751,90600.0
2014-12-01 14:40:00,67.1,67.1,66.97,66.98,74000.0,47.7823,47.7823,47.6897,47.6968,74000.0
2014-12-01 14:45:00,66.99,67.06,66.99,67.02,95300.0,47.7039,47.7538,47.7039,47.7253,95300.0
2014-12-01 14:50:00,67.02,67.05,67.0,67.03,59100.0,47.7253,47.7466,47.711,47.7324,59100.0
2014-12-01 14:55:00,67.03,67.08,67.0,67.04,130400.0,47.7324,47.768,47.711,47.7395,130400.0
2014-12-01 15:00:00,67.03,67.2,67.03,67.19,93000.0,47.7324,47.8535,47.7324,47.8463,93000.0
2014-12-01 15:05:00,67.17,67.41,67.17,67.31,131200.0,47.8321,48.003,47.8321,47.9318,131200.0
2014-12-01 15:10:00,67.31,67.37,67.24,67.34,122600.0,47.9318,47.9745,47.8819,47.9532,122600.0
2014-12-01 15:15:00,67.34,67.58,67.33,67.57,141000.0,47.9532,48.1241,47.946,48.1169,141000.0
2014-12-01 15:20:00,67.58,67.6,67.48,67.54,207900.0,48.1241,48.1383,48.0529,48.0956,207900.0
2014-12-01 15:25:00,67.55,67.64,67.54,67.61,162400.0,48.1027,48.1668,48.0956,48.1454,162400.0
2014-12-01 15:30:00,67.61,67.73,67.55,67.72,219100.0,48.1454,48.2309,48.1027,48.2238,219100.0
2014-12-01 15:35:00,67.72,67.74,67.65,67.71,180500.0,48.2238,48.238,48.1739,48.2166,180500.0
2014-12-01 15:40:00,67.71,67.72,67.63,67.65,253000.0,48.2166,48.2238,48.1597,48.1739,253000.0
2014-12-01 15:45:00,67.64,67.76,67.61,67.76,281900.0,48.1668,48.2522,48.1454,48.2522,281900.0
2014-12-01 15:50:00,67.75,67.77,67.69,67.76,332600.0,48.2451,48.2594,48.2024,48.2522,332600.0
2014-12-01 15:55:00,67.77,67.9,67.76,67.77,597100.0,48.2594,48.3519,48.2522,48.2594,597100.0
2014-12-02 09:30:00,67.33,68.01,67.24,67.83,428300.0,47.946,48.4303,47.8819,48.3021,428300.0
2014-12-02 09:35:00,67.8,67.89,67.31,67.83,484600.0,48.2807,48.3448,47.9318,48.3021,484600.0
2014-12-02 09:40:00,67.82,67.82,67.51,67.63,288700.0,48.295,48.295,48.0742,48.1597,288700.0
2014-12-02 09:45:00,67.6,67.8,67.45,67.68,245400.0,48.1383,48.2807,48.0315,48.1953,245400.0
2014-12-02 09:50:00,67.68,67.76,67.5,67.64,144600.0,48.1953,48.2522,48.0671,48.1668,144600.0
2014-12-02 09:55:00,67.64,68.01,67.62,67.93,167500.0,48.1668,48.4303,48.1525,48.3733,167500.0
2014-12-02 10:00:00,67.94,68.5,67.93,68.5,292400.0,48.3804,48.7792,48.3733,48.7792,292400.0
2014-12-02 10:05:00,68.5,68.68,68.4,68.64,229100.0,48.7792,48.9074,48.708,48.8789,229100.0
2014-12-02 10:10:00,68.64,68.71,68.42,68.6,172000.0,48.8789,48.9287,48.7222,48.8504,172000.0
2014-12-02 10:15:00,68.61,68.61,68.21,68.35,111800.0,48.8575,48.8575,48.5727,48.6724,111800.0
2014-12-02 10:20:00,68.35,68.36,68.23,68.32,141100.0,48.6724,48.6795,48.5869,48.651,141100.0
2014-12-02 10:25:00,68.32,68.55,68.28,68.51,128300.0,48.651,48.8148,48.6225,48.7863,128300.0
2014-12-02 10:30:00,68.51,68.57,68.33,68.41,107200.0,48.7863,48.829,48.6581,48.7151,107200.0
2014-12-02 10:35:00,68.4,68.53,68.23,68.28,98700.0,48.708,48.8006,48.5869,48.6225,98700.0
2014-12-02 10:40:00,68.28,68.55,68.28,68.54,94700.0,48.6225,48.8148,48.6225,48.8077,94700.0
2014-12-02 10:45:00,68.54,68.71,68.51,68.7,80700.0,48.8077,48.9287,48.7863,48.9216,80700.0
2014-12-02 10:50:00,68.7,68.95,68.67,68.94,105800.0,48.9216,49.0996,48.9003,49.0925,105800.0
2014-12-02 10:55:00,68.94,69.53,68.94,69.51,229700.0,49.0925,49.5127,49.0925,49.4984,229700.0
2014-12-02 11:00:00,69.53,69.58,69.24,69.37,206800.0,49.5127,49.5483,49.3062,49.3987,206800.0
2014-12-02 11:05:00,69.38,69.51,69.23,69.51,169800.0,49.4058,49.4984,49.299,49.4984,169800.0
2014-12-02 11:10:00,69.5,69.53,69.14,69.15,229700.0,49.4913,49.5127,49.2349,49.2421,229700.0
2014-12-02 11:15:00,69.14,69.18,68.9,68.93,182000.0,49.2349,49.2634,49.064,49.0854,182000.0
2014-12-02 11:20:00,68.94,68.96,68.72,68.87,108400.0,49.0925,49.1068,48.9359,49.0427,108400.0
2014-12-02 11:25:00,68.87,68.98,68.69,68.97,207700.0,49.0427,49.121,48.9145,49.1139,207700.0
2014-12-02 11:30:00,68.98,69.06,68.74,68.75,112200.0,49.121,49.178,48.9501,48.9572,112200.0
2014-12-02 11:35:00,68.75,68.78,68.51,68.6,109100.0,48.9572,48.9786,48.7863,48.8504,109100.0
2014-12-02 11:40:00,68.6,68.75,68.5,68.65,152300.0,48.8504,48.9572,48.7792,48.886,152300.0
2014-12-02 11:45:00,68.66,69.02,68.63,68.74,84000.0,48.8931,49.1495,48.8718,48.9501,84000.0
2014-12-02 11:50:00,68.69,68.98,68.68,68.92,79800.0,48.9145,49.121,48.9074,49.0783,79800.0
2014-12-02 11:55:00,68.92,68.93,68.69,68.81,58000.0,49.0783,49.0854,48.9145,48.9999,58000.0
2014-12-02 12:00:00,68.81,68.88,68.66,68.78,75500.0,48.9999,49.0498,48.8931,48.9786,75500.0
2014-12-02 12:05:00,68.78,68.96,68.74,68.95,63200.0,48.9786,49.1068,48.9501,49.0996,63200.0
2014-12-02 12:10:00,68.94,69.04,68.87,68.91,138500.0,49.0925,49.1637,49.0427,49.0712,138500.0
2014-12-02 12:15:00,68.92,69.12,68.91,69.05,142000.0,49.0783,49.2207,49.0712,49.1709,142000.0
2014-12-02 12:20:00,69.05,69.35,68.97,69.32,208300.0,49.1709,49.3845,49.1139,49.3631,208300.0
2014-12-02 12:25:00,69.32,69.4,69.17,69.39,79400.0,49.3631,49.4201,49.2563,49.413,79400.0
2014-12-02 12:30:00,69.39,69.41,69.19,69.29,116200.0,49.413,49.4272,49.2705,49.3418,116200.0
2014-12-02 12:35:00,69.28,69.28,69.0,69.19,100200.0,49.3346,49.3346,49.1352,49.2705,100200.0
2014-12-02 12:40:00,69.17,69.2,69.03,69.1,84500.0,49.2563,49.2777,49.1566,49.2065,84500.0
2014-12-02 12:45:00,69.09,69.22,68.99,69.06,75200.0,49.1993,49.2919,49.1281,49.178,75200.0
2014-12-02 12:50:00,69.06,69.11,69.0,69.07,50200.0,49.178,49.2136,49.1352,49.1851,50200.0
2014-12-02 12:55:00,69.07,69.22,69.0,69.17,132200.0,49.1851,49.2919,49.1352,49.2563,132200.0
2014-12-02 13:00:00,69.16,69.2,69.02,69.03,39200.0,49.2492,49.2777,49.1495,49.1566,39200.0
2014-12-02 13:05:00,69.02,69.26,69.02,69.1,47200.0,49.1495,49.3204,49.1495,49.2065,47200.0
2014-12-02 13:10:00,69.08,69.23,69.02,69.08,46100.0,49.1922,49.299,49.1495,49.1922,46100.0
2014-12-02 13:15:00,69.09,69.2,69.03,69.13,36500.0,49.1993,49.2777,49.1566,49.2278,36500.0
2014-12-02 13:20:00,69.11,69.24,69.04,69.22,82700.0,49.2136,49.3062,49.1637,49.2919,82700.0
2014-12-02 13:25:00,69.23,69.3,69.15,69.23,113700.0,49.299,49.3489,49.2421,49.299,113700.0
2014-12-02 13:30:00,69.22,69.26,69.07,69.09,87600.0,49.2919,49.3204,49.1851,49.1993,87600.0
2014-12-02 13:35:00,69.08,69.19,69.06,69.15,41000.0,49.1922,49.2705,49.178,49.2421,41000.0
2014-12-02 13:40:00,69.16,69.3,69.14,69.3,48400.0,49.2492,49.3489,49.2349,49.3489,48400.0
2014-12-02 13:45:00,69.3,69.33,69.25,69.31,72500.0,49.3489,49.3702,49.3133,49.356,72500.0
2014-12-02 13:50:00,69.31,69.35,69.17,69.22,96100.0,49.356,49.3845,49.2563,49.2919,96100.0
2014-12-02 13:55:00,69.2,69.22,69.04,69.1,84900.0,49.2777,49.2919,49.1637,49.2065,84900.0
2014-12-02 14:00:00,69.11,69.18,69.06,69.12,79900.0,49.2136,49.2634,49.178,49.2207,79900.0
2014-12-02 14:05:00,69.12,69.21,69.04,69.17,113000.0,49.2207,49.2848,49.1637,49.2563,113000.0
2014-12-02 14:10:00,69.18,69.28,69.11,69.27,51000.0,49.2634,49.3346,49.2136,49.3275,51000.0
2014-12-02 14:15:00,69.27,69.27,69.15,69.25,62500.0,49.3275,49.3275,49.2421,49.3133,62500.0
2014-12-02 14:20:00,69.24,69.35,69.24,69.34,83200.0,49.3062,49.3845,49.3062,49.3774,83200.0
2014-12-02 14:25:00,69.34,69.37,69.15,69.27,68100.0,49.3774,49.3987,49.2421,49.3275,68100.0
2014-12-02 14:30:00,69.27,69.35,69.19,69.33,45000.0,49.3275,49.3845,49.2705,49.3702,45000.0
2014-12-02 14:35:00,69.34,69.36,69.11,69.12,46200.0,49.3774,49.3916,49.2136,49.2207,46200.0
2014-12-02 14:40:00,69.13,69.23,69.08,69.12,72400.0,49.2278,49.299,49.1922,49.2207,72400.0
2014-12-02 14:45:00,69.12,69.26,69.12,69.2,60900.0,49.2207,49.3204,49.2207,49.2777,60900.0
2014-12-02 14:50:00,69.2,69.29,69.19,69.27,42500.0,49.2777,49.3418,49.2705,49.3275,42500.0
2014-12-02 14:55:00,69.27,69.3,69.22,69.26,39200.0,49.3275,49.3489,49.2919,49.3204,39200.0
2014-12-02 15:00:00,69.25,69.35,69.18,69.26,61200.0,49.3133,49.3845,49.2634,49.3204,61200.0
2014-12-02 15:05:00,69.26,69.34,69.22,69.25,64000.0,49.3204,49.3774,49.2919,49.3133,64000.0
2014-12-02 15:10:00,69.26,69.3,69.23,69.3,77100.0,49.3204,49.3489,49.299,49.3489,77100.0
2014-12-02 15:15:00,69.29,69.31,69.22,69.24,68900.0,49.3418,49.356,49.2919,49.3062,68900.0
2014-12-02 15:20:00,69.23,69.31,69.21,69.24,134400.0,49.299,49.356,49.2848,49.3062,134400.0
2014-12-02 15:25:00,69.25,69.26,69.2,69.2,75900.0,49.3133,49.3204,49.2777,49.2777,75900.0
2014-12-02 15:30:00,69.2,69.32,69.17,69.23,104100.0,49.2777,49.3631,49.2563,49.299,104100.0
2014-12-02 15:35:00,69.23,69.23,69.12,69.16,138100.0,49.299,49.299,49.2207,49.2492,138100.0
2014-12-02 15:40:00,69.15,69.19,69.14,69.15,131700.0,49.2421,49.2705,49.2349,49.2421,131700.0
2014-12-02 15:45:00,69.15,69.24,69.14,69.21,207400.0,49.2421,49.3062,49.2349,49.2848,207400.0
2014-12-02 15:50:00,69.21,69.23,69.19,69.2,240400.0,49.2848,49.299,49.2705,49.2777,240400.0
2014-12-02 15:55:00,69.2,69.24,69.17,69.22,280700.0,49.2777,49.3062,49.2563,49.2919,280700.0
2014-12-03 09:30:00,69.66,69.69,69.29,69.33,175700.0,49.6052,49.6266,49.3418,49.3702,175700.0
2014-12-03 09:35:00,69.31,69.69,69.28,69.53,194000.0,49.356,49.6266,49.3346,49.5127,194000.0
2014-12-03 09:40:00,69.52,69.68,69.49,69.57,92200.0,49.5055,49.6195,49.4842,49.5411,92200.0
2014-12-03 09:45:00,69.59,69.71,69.56,69.7,138500.0,49.5554,49.6408,49.534,49.6337,138500.0
2014-12-03 09:50:00,69.7,70.09,69.7,70.08,177000.0,49.6337,49.9114,49.6337,49.9043,177000.0
2014-12-03 09:55:00,70.07,70.47,70.01,70.46,203700.0,49.8972,50.182,49.8545,50.1749,203700.0
2014-12-03 10:00:00,70.44,70.49,70.25,70.49,217500.0,50.1607,50.1963,50.0254,50.1963,217500.0
2014-12-03 10:05:00,70.49,70.49,70.18,70.24,159800.0,50.1963,50.1963,49.9755,50.0183,159800.0
2014-12-03 10:10:00,70.28,70.54,70.25,70.36,128500.0,50.0467,50.2319,50.0254,50.1037,128500.0
2014-12-03 10:15:00,70.35,70.46,70.28,70.28,62200.0,50.0966,50.1749,50.0467,50.0467,62200.0
2014-12-03 10:20:00,70.29,70.47,70.23,70.43,75300.0,50.0539,50.182,50.0111,50.1536,75300.0
2014-12-03 10:25:00,70.42,70.72,70.38,70.71,83500.0,50.1464,50.3601,50.118,50.3529,83500.0
2014-12-03 10:30:00,70.69,70.72,70.42,70.48,133300.0,50.3387,50.3601,50.1464,50.1892,133300.0
2014-12-03 10:35:00,70.48,70.69,70.46,70.58,72800.0,50.1892,50.3387,50.1749,50.2604,72800.0
2014-12-03 10:40:00,70.58,70.83,70.51,70.6,104200.0,50.2604,50.4384,50.2105,50.2746,104200.0
2014-12-03 10:45:00,70.59,70.71,70.49,70.71,78500.0,50.2675,50.3529,50.1963,50.3529,78500.0
2014-12-03 10:50:00,70.7,70.71,70.55,70.58,64000.0,50.3458,50.3529,50.239,50.2604,64000.0
2014-12-03 10:55:00,70.58,70.71,70.57,70.67,84100.0,50.2604,50.3529,50.2533,50.3245,84100.0
2014-12-03 11:00:00,70.67,70.9,70.61,70.86,139000.0,50.3245,50.4882,50.2817,50.4598,139000.0
2014-12-03 11:05:00,70.86,71.02,70.81,70.96,170300.0,50.4598,50.5737,50.4242,50.531,170300.0
2014-12-03 11:10:00,70.96,70.99,70.9,70.93,86500.0,50.531,50.5523,50.4882,50.5096,86500.0
2014-12-03 11:15:00,70.93,70.96,70.68,70.74,253400.0,50.5096,50.531,50.3316,50.3743,253400.0
2014-12-03 11:20:00,70.73,70.8,70.45,70.6,127400.0,50.3672,50.417,50.1678,50.2746,127400.0
2014-12-03 11:25:00,70.6,70.74,70.57,70.65,125000.0,50.2746,50.3743,50.2533,50.3102,125000.0
2014-12-03 11:30:00,70.66,70.77,70.57,70.71,149100.0,50.3173,50.3957,50.2533,50.3529,149100.0
2014-12-03 11:35:00,70.68,70.89,70.63,70.89,117800.0,50.3316,50.4811,50.296,50.4811,117800.0
2014-12-03 11:40:00,70.9,71.04,70.63,70.63,215900.0,50.4882,50.5879,50.296,50.296,215900.0
2014-12-03 11:45:00,70.63,70.82,70.59,70.69,148300.0,50.296,50.4313,50.2675,50.3387,148300.0
2014-12-03 11:50:00,70.69,70.83,70.68,70.71,66700.0,50.3387,50.4384,50.3316,50.3529,66700.0
2014-12-03 11:55:00,70.71,70.79,70.65,70.66,44700.0,50.3529,50.4099,50.3102,50.3173,44700.0
2014-12-03 12:00:00,70.66,70.85,70.63,70.78,79500.0,50.3173,50.4526,50.296,50.4028,79500.0
2014-12-03 12:05:00,70.78,70.99,70.78,70.99,75400.0,50.4028,50.5523,50.4028,50.5523,75400.0
2014-12-03 12:10:00,70.96,70.97,70.9,70.94,181000.0,50.531,50.5381,50.4882,50.5167,181000.0
2014-12-03 12:15:00,70.94,71.13,70.92,71.01,112600.0,50.5167,50.652,50.5025,50.5666,112600.0
2014-12-03 12:20:00,70.99,71.08,70.97,70.99,89100.0,50.5523,50.6164,50.5381,50.5523,89100.0
2014-12-03 12:25:00,71.0,71.22,70.99,71.15,56600.0,50.5595,50.7161,50.5523,50.6663,56600.0
2014-12-03 12:30:00,71.16,71.16,71.04,71.04,49000.0,50.6734,50.6734,50.5879,50.5879,49000.0
2014-12-03 12:35:00,71.04,71.08,70.97,71.0,166800.0,50.5879,50.6164,50.5381,50.5595,166800.0
2014-12-03 12:40:00,71.0,71.05,70.98,70.99,108900.0,50.5595,50.5951,50.5452,50.5523,108900.0
2014-12-03 12:45:00,71.0,71.08,70.98,70.98,138000.0,50.5595,50.6164,50.5452,50.5452,138000.0
2014-12-03 12:50:00,70.98,71.05,70.98,70.99,159300.0,50.5452,50.5951,50.5452,50.5523,159300.0
2014-12-03 12:55:00,71.0,71.07,70.98,71.05,95700.0,50.5595,50.6093,50.5452,50.5951,95700.0
2014-12-03 13:00:00,71.05,71.12,71.0,71.05,97200.0,50.5951,50.6449,50.5595,50.5951,97200.0
2014-12-03 13:05:00,71.05,71.06,70.97,71.04,150900.0,50.5951,50.6022,50.5381,50.5879,150900.0
2014-12-03 13:10:00,71.04,71.09,70.98,71.0,87400.0,50.5879,50.6235,50.5452,50.5595,87400.0
2014-12-03 13:15:00,70.99,71.03,70.94,71.02,99300.0,50.5523,50.5808,50.5167,50.5737,99300.0
2014-12-03 13:20:00,71.01,71.03,70.88,70.89,65300.0,50.5666,50.5808,50.474,50.4811,65300.0
2014-12-03 13:25:00,70.89,70.94,70.84,70.86,45500.0,50.4811,50.5167,50.4455,50.4598,45500.0
2014-12-03 13:30:00,70.86,70.86,70.7,70.75,87000.0,50.4598,50.4598,50.3458,50.3814,87000.0
2014-12-03 13:35:00,70.75,70.76,70.65,70.69,46300.0,50.3814,50.3886,50.3102,50.3387,46300.0
2014-12-03 13:40:00,70.68,70.69,70.54,70.54,80600.0,50.3316,50.3387,50.2319,50.2319,80600.0
2014-12-03 13:45:00,70.55,70.62,70.44,70.46,68400.0,50.239,50.2889,50.1607,50.1749,68400.0
2014-12-03 13:50:00,70.44,70.48,70.32,70.37,71200.0,50.1607,50.1892,50.0752,50.1108,71200.0
2014-12-03 13:55:00,70.36,70.37,70.24,70.35,275300.0,50.1037,50.1108,50.0183,50.0966,275300.0
2014-12-03 14:00:00,70.35,70.38,70.23,70.26,44700.0,50.0966,50.118,50.0111,50.0325,44700.0
2014-12-03 14:05:00,70.25,70.54,70.23,70.54,74100.0,50.0254,50.2319,50.0111,50.2319,74100.0
2014-12-03 14:10:00,70.54,70.61,70.52,70.57,112900.0,50.2319,50.2817,50.2176,50.2533,112900.0
2014-12-03 14:15:00,70.56,70.56,70.3,70.32,94500.0,50.2461,50.2461,50.061,50.0752,94500.0
2014-12-03 14:20:00,70.32,70.49,70.32,70.32,58900.0,50.0752,50.1963,50.0752,50.0752,58900.0
2014-12-03 14:25:00,70.32,70.38,70.22,70.32,76800.0,50.0752,50.118,50.004,50.0752,76800.0
2014-12-03 14:30:00,70.32,70.36,70.27,70.33,45200.0,50.0752,50.1037,50.0396,50.0823,45200.0
2014-12-03 14:35:00,70.32,70.32,70.14,70.17,70100.0,50.0752,50.0752,49.947,49.9684,70100.0
2014-12-03 14:40:00,70.19,70.28,70.15,70.26,78200.0,49.9827,50.0467,49.9542,50.0325,78200.0
2014-12-03 14:45:00,70.27,70.31,70.2,70.29,98900.0,50.0396,50.0681,49.9898,50.0539,98900.0
2014-12-03 14:50:00,70.3,70.35,70.27,70.34,48000.0,50.061,50.0966,50.0396,50.0895,48000.0
2014-12-03 14:55:00,70.34,70.45,70.27,70.42,97900.0,50.0895,50.1678,50.0396,50.1464,97900.0
2014-12-03 15:00:00,70.41,70.5,70.38,70.4,164600.0,50.1393,50.2034,50.118,50.1322,164600.0
2014-12-03 15:05:00,70.39,70.44,70.35,70.39,55000.0,50.1251,50.1607,50.0966,50.1251,55000.0
2014-12-03 15:10:00,70.38,70.46,70.37,70.44,92900.0,50.118,50.1749,50.1108,50.1607,92900.0
2014-12-03 15:15:00,70.44,70.49,70.44,70.47,87900.0,50.1607,50.1963,50.1607,50.182,87900.0
2014-12-03 15:20:00,70.47,70.5,70.43,70.48,111700.0,50.182,50.2034,50.1536,50.1892,111700.0
2014-12-03 15:25:00,70.49,70.55,70.49,70.53,77700.0,50.1963,50.239,50.1963,50.2248,77700.0
2014-12-03 15:30:00,70.55,70.59,70.49,70.51,165800.0,50.239,50.2675,50.1963,50.2105,165800.0
2014-12-03 15:35:00,70.52,70.62,70.52,70.52,95800.0,50.2176,50.2889,50.2176,50.2176,95800.0
2014-12-03 15:40:00,70.53,70.61,70.5,70.59,136000.0,50.2248,50.2817,50.2034,50.2675,136000.0
2014-12-03 15:45:00,70.59,70.6,70.51,70.59,188300.0,50.2675,50.2746,50.2105,50.2675,188300.0
2014-12-03 15:50:00,70.59,70.71,70.56,70.7,219600.0,50.2675,50.3529,50.2461,50.3458,219600.0
2014-12-03 15:55:00,70.7,70.85,70.68,70.79,815600.0,50.3458,50.4526,50.3316,50.4099,815600.0
2014-12-04 09:30:00,70.16,70.32,69.91,70.09,247800.0,49.9613,50.0752,49.7833,49.9114,247800.0
2014-12-04 09:35:00,70.11,70.23,69.94,69.99,233200.0,49.9257,50.0111,49.8046,49.8402,233200.0
2014-12-04 09:40:00,70.0,70.07,69.89,70.04,243600.0,49.8474,49.8972,49.769,49.8758,243600.0
2014-12-04 09:45:00,70.07,70.08,69.86,69.86,344800.0,49.8972,49.9043,49.7477,49.7477,344800.0
2014-12-04 09:50:00,69.86,70.07,69.82,70.03,323700.0,49.7477,49.8972,49.7192,49.8687,323700.0
2014-12-04 09:55:00,70.03,70.07,69.98,70.03,138600.0,49.8687,49.8972,49.8331,49.8687,138600.0
2014-12-04 10:00:00,70.04,70.43,70.02,70.4,160500.0,49.8758,50.1536,49.8616,50.1322,160500.0
2014-12-04 10:05:00,70.41,70.41,70.04,70.05,129200.0,50.1393,50.1393,49.8758,49.883,129200.0
2014-12-04 10:10:00,70.04,70.13,70.0,70.02,57100.0,49.8758,49.9399,49.8474,49.8616,57100.0
2014-12-04 10:15:00,70.02,70.14,69.98,70.06,69800.0,49.8616,49.947,49.8331,49.8901,69800.0
2014-12-04 10:20:00,70.06,70.08,69.97,69.99,125200.0,49.8901,49.9043,49.826,49.8402,125200.0
2014-12-04 10:25:00,69.98,70.1,69.98,69.99,86500.0,49.8331,49.9186,49.8331,49.8402,86500.0
2014-12-04 10:30:00,69.98,70.05,69.88,69.94,157000.0,49.8331,49.883,49.7619,49.8046,157000.0
2014-12-04 10:35:00,69.94,69.94,69.74,69.89,111900.0,49.8046,49.8046,49.6622,49.769,111900.0
2014-12-04 10:40:00,69.88,69.95,69.65,69.65,125500.0,49.7619,49.8117,49.5981,49.5981,125500.0
2014-12-04 10:45:00,69.65,69.65,69.5,69.59,115300.0,49.5981,49.5981,49.4913,49.5554,115300.0
2014-12-04 10:50:00,69.57,69.59,69.47,69.5,124600.0,49.5411,49.5554,49.4699,49.4913,124600.0
2014-12-04 10:55:00,69.5,69.5,69.25,69.29,176100.0,49.4913,49.4913,49.3133,49.3418,176100.0
2014-12-04 11:00:00,69.28,69.31,69.15,69.15,116600.0,49.3346,49.356,49.2421,49.2421,116600.0
2014-12-04 11:05:00,69.15,69.19,68.93,69.19,398500.0,49.2421,49.2705,49.0854,49.2705,398500.0
2014-12-04 11:10:00,69.19,69.22,69.13,69.16,116000.0,49.2705,49.2919,49.2278,49.2492,116000.0
2014-12-04 11:15:00,69.17,69.34,69.15,69.3,120900.0,49.2563,49.3774,49.2421,49.3489,120900.0
2014-12-04 11:20:00,69.3,69.31,69.17,69.2,66800.0,49.3489,49.356,49.2563,49.2777,66800.0
2014-12-04 11:25:00,69.21,69.22,69.13,69.19,71400.0,49.2848,49.2919,49.2278,49.2705,71400.0
2014-12-04 11:30:00,69.19,69.31,69.13,69.27,66300.0,49.2705,49.356,49.2278,49.3275,66300.0
2014-12-04 11:35:00,69.26,69.38,69.25,69.29,90100.0,49.3204,49.4058,49.3133,49.3418,90100.0
2014-12-04 11:40:00,69.3,69.32,69.18,69.31,47800.0,49.3489,49.3631,49.2634,49.356,47800.0
2014-12-04 11:45:00,69.31,69.42,69.28,69.4,145900.0,49.356,49.4343,49.3346,49.4201,145900.0
2014-12-04 11:50:00,69.39,69.51,69.39,69.5,78900.0,49.413,49.4984,49.413,49.4913,78900.0
2014-12-04 11:55:00,69.49,69.63,69.47,69.61,103400.0,49.4842,49.5839,49.4699,49.5696,103400.0
2014-12-04 12:00:00,69.6,69.64,69.51,69.54,60500.0,49.5625,49.591,49.4984,49.5198,60500.0
2014-12-04 12:05:00,69.53,69.55,69.39,69.49,154800.0,49.5127,49.5269,49.413,49.4842,154800.0
2014-12-04 12:10:00,69.49,69.73,69.48,69.72,76400.0,49.4842,49.6551,49.4771,49.648,76400.0
2014-12-04 12:15:00,69.72,69.73,69.5,69.53,31000.0,49.648,49.6551,49.4913,49.5127,31000.0
2014-12-04 12:20:00,69.54,69.72,69.53,69.72,60200.0,49.5198,49.648,49.5127,49.648,60200.0
2014-12-04 12:25:00,69.72,69.72,69.64,69.67,73600.0,49.648,49.648,49.591,49.6124,73600.0
2014-12-04 12:30:00,69.67,70.21,69.66,70.07,206600.0,49.6124,49.9969,49.6052,49.8972,206600.0
2014-12-04 12:35:00,70.06,70.07,69.86,69.86,66300.0,49.8901,49.8972,49.7477,49.7477,66300.0
2014-12-04 12:40:00,69.86,70.01,69.84,69.96,62000.0,49.7477,49.8545,49.7334,49.8189,62000.0
2014-12-04 12:45:00,69.95,69.98,69.81,69.92,54000.0,49.8117,49.8331,49.7121,49.7904,54000.0
2014-12-04 12:50:00,69.94,70.02,69.89,70.0,86400.0,49.8046,49.8616,49.769,49.8474,86400.0
2014-12-04 12:55:00,69.99,69.99,69.91,69.94,43400.0,49.8402,49.8402,49.7833,49.8046,43400.0
2014-12-04 13:00:00,69.94,70.32,69.92,70.15,67000.0,49.8046,50.0752,49.7904,49.9542,67000.0
2014-12-04 13:05:00,70.15,70.17,69.98,70.12,53100.0,49.9542,49.9684,49.8331,49.9328,53100.0
2014-12-04 13:10:00,70.13,70.16,70.0,70.04,32200.0,49.9399,49.9613,49.8474,49.8758,32200.0
2014-12-04 13:15:00,70.04,70.06,69.88,69.91,28600.0,49.8758,49.8901,49.7619,49.7833,28600.0
2014-12-04 13:20:00,69.88,69.95,69.86,69.88,41200.0,49.7619,49.8117,49.7477,49.7619,41200.0
2014-12-04 13:25:00,69.88,70.04,69.87,69.98,46800.0,49.7619,49.8758,49.7548,49.8331,46800.0
2014-12-04 13:30:00,69.98,70.03,69.87,69.89,34000.0,49.8331,49.8687,49.7548,49.769,34000.0
2014-12-04 13:35:00,69.88,69.92,69.81,69.88,33000.0,49.7619,49.7904,49.7121,49.7619,33000.0
2014-12-04 13:40:00,69.87,69.97,69.83,69.97,22200.0,49.7548,49.826,49.7263,49.826,22200.0
2014-12-04 13:45:00,69.97,70.0,69.84,69.89,39500.0,49.826,49.8474,49.7334,49.769,39500.0
2014-12-04 13:50:00,69.9,69.96,69.88,69.89,32400.0,49.7761,49.8189,49.7619,49.769,32400.0
2014-12-04 13:55:00,69.87,69.9,69.83,69.9,26100.0,49.7548,49.7761,49.7263,49.7761,26100.0
2014-12-04 14:00:00,69.89,69.93,69.81,69.9,71500.0,49.769,49.7975,49.7121,49.7761,71500.0
2014-12-04 14:05:00,69.88,69.88,69.73,69.74,42300.0,49.7619,49.7619,49.6551,49.6622,42300.0
2014-12-04 14:10:00,69.74,69.74,69.64,69.65,91200.0,49.6622,49.6622,49.591,49.5981,91200.0
2014-12-04 14:15:00,69.66,69.68,69.58,69.6,106300.0,49.6052,49.6195,49.5483,49.5625,106300.0
2014-12-04 14:20:00,69.59,69.6,69.5,69.51,59200.0,49.5554,49.5625,49.4913,49.4984,59200.0
2014-12-04 14:25:00,69.51,69.58,69.36,69.37,117900.0,49.4984,49.5483,49.3916,49.3987,117900.0
2014-12-04 14:30:00,69.38,69.49,69.34,69.49,39900.0,49.4058,49.4842,49.3774,49.4842,39900.0
2014-12-04 14:35:00,69.5,69.53,69.43,69.53,43700.0,49.4913,49.5127,49.4415,49.5127,43700.0
2014-12-04 14:40:00,69.53,69.62,69.52,69.52,39500.0,49.5127,49.5768,49.5055,49.5055,39500.0
2014-12-04 14:45:00,69.52,69.53,69.49,69.5,38000.0,49.5055,49.5127,49.4842,49.4913,38000.0
2014-12-04 14:50:00,69.49,69.49,69.37,69.39,89300.0,49.4842,49.4842,49.3987,49.413,89300.0
2014-12-04 14:55:00,69.39,69.42,69.25,69.26,139100.0,49.413,49.4343,49.3133,49.3204,139100.0
2014-12-04 15:00:00,69.26,69.27,69.2,69.25,138200.0,49.3204,49.3275,49.2777,49.3133,138200.0
2014-12-04 15:05:00,69.24,69.25,69.2,69.21,158800.0,49.3062,49.3133,49.2777,49.2848,158800.0
2014-12-04 15:10:00,69.21,69.23,69.01,69.04,195000.0,49.2848,49.299,49.1424,49.1637,195000.0
2014-12-04 15:15:00,69.04,69.07,68.85,68.86,159500.0,49.1637,49.1851,49.0284,49.0356,159500.0
2014-12-04 15:20:00,68.85,68.91,68.68,68.69,174300.0,49.0284,49.0712,48.9074,48.9145,174300.0
2014-12-04 15:25:00,68.69,68.91,68.68,68.88,193900.0,48.9145,49.0712,48.9074,49.0498,193900.0
2014-12-04 15:30:00,68.88,69.11,68.85,69.1,247500.0,49.0498,49.2136,49.0284,49.2065,247500.0
2014-12-04 15:35:00,69.1,69.15,68.99,69.02,235300.0,49.2065,49.2421,49.1281,49.1495,235300.0
2014-12-04 15:40:00,69.02,69.18,68.99,69.17,235800.0,49.1495,49.2634,49.1281,49.2563,235800.0
2014-12-04 15:45:00,69.17,69.33,69.15,69.32,265400.0,49.2563,49.3702,49.2421,49.3631,265400.0
2014-12-04 15:50:00,69.32,69.36,69.15,69.22,257900.0,49.3631,49.3916,49.2421,49.2919,257900.0
2014-12-04 15:55:00,69.23,69.32,69.2,69.31,336400.0,49.299,49.3631,49.2777,49.356,336400.0
2014-12-05 09:30:00,69.37,69.37,68.91,68.96,239900.0,49.3987,49.3987,49.0712,49.1068,239900.0
2014-12-05 09:35:00,68.96,69.08,68.66,68.72,112100.0,49.1068,49.1922,48.8931,48.9359,112100.0
2014-12-05 09:40:00,68.71,68.72,68.51,68.66,180600.0,48.9287,48.9359,48.7863,48.8931,180600.0
2014-12-05 09:45:00,68.67,68.75,68.62,68.66,111600.0,48.9003,48.9572,48.8646,48.8931,111600.0
2014-12-05 09:50:00,68.67,68.88,68.63,68.83,144900.0,48.9003,49.0498,48.8718,49.0142,144900.0
2014-12-05 09:55:00,68.85,69.0,68.84,68.86,85900.0,49.0284,49.1352,49.0213,49.0356,85900.0
2014-12-05 10:00:00,68.86,69.0,68.74,69.0,103200.0,49.0356,49.1352,48.9501,49.1352,103200.0
2014-12-05 10:05:00,68.99,69.13,68.7,68.7,92900.0,49.1281,49.2278,48.9216,48.9216,92900.0
2014-12-05 10:10:00,68.7,68.73,68.58,68.72,77300.0,48.9216,48.943,48.8362,48.9359,77300.0
2014-12-05 10:15:00,68.72,68.76,68.59,68.61,53900.0,48.9359,48.9643,48.8433,48.8575,53900.0
2014-12-05 10:20:00,68.6,68.68,68.55,68.6,120200.0,48.8504,48.9074,48.8148,48.8504,120200.0
2014-12-05 10:25:00,68.6,68.64,68.51,68.52,154400.0,48.8504,48.8789,48.7863,48.7934,154400.0
2014-12-05 10:30:00,68.52,68.53,68.23,68.26,188400.0,48.7934,48.8006,48.5869,48.6083,188400.0
2014-12-05 10:35:00,68.25,68.3,68.03,68.07,196100.0,48.6012,48.6368,48.4445,48.473,196100.0
2014-12-05 10:40:00,68.07,68.23,68.06,68.2,79100.0,48.473,48.5869,48.4659,48.5656,79100.0
2014-12-05 10:45:00,68.2,68.23,68.08,68.09,69600.0,48.5656,48.5869,48.4801,48.4872,69600.0
2014-12-05 10:50:00,68.09,68.16,68.01,68.02,84500.0,48.4872,48.5371,48.4303,48.4374,84500.0
2014-12-05 10:55:00,68.01,68.02,67.85,67.89,206300.0,48.4303,48.4374,48.3163,48.3448,206300.0
2014-12-05 11:00:00,67.9,68.05,67.89,67.95,84500.0,48.3519,48.4587,48.3448,48.3875,84500.0
2014-12-05 11:05:00,67.95,67.97,67.73,67.73,67500.0,48.3875,48.4018,48.2309,48.2309,67500.0
2014-12-05 11:10:00,67.73,67.81,67.65,67.73,129100.0,48.2309,48.2878,48.1739,48.2309,129100.0
2014-12-05 11:15:00,67.72,67.98,67.69,67.9,102100.0,48.2238,48.4089,48.2024,48.3519,102100.0
2014-12-05 11:20:00,67.9,67.9,67.73,67.73,176200.0,48.3519,48.3519,48.2309,48.2309,176200.0
2014-12-05 11:25:00,67.74,67.74,67.46,67.52,351900.0,48.238,48.238,48.0386,48.0813,351900.0
2014-12-05 11:30:00,67.53,67.68,67.47,67.68,173100.0,48.0885,48.1953,48.0457,48.1953,173100.0
2014-12-05 11:35:00,67.67,67.77,67.57,67.75,106900.0,48.1881,48.2594,48.1169,48.2451,106900.0
2014-12-05 11:40:00,67.75,67.84,67.72,67.8,118800.0,48.2451,48.3092,48.2238,48.2807,118800.0
2014-12-05 11:45:00,67.8,67.81,67.64,67.65,117500.0,48.2807,48.2878,48.1668,48.1739,117500.0
2014-12-05 11:50:00,67.66,68.07,67.65,68.07,136400.0,48.181,48.473,48.1739,48.473,136400.0
2014-12-05 11:55:00,68.06,68.14,68.02,68.08,121300.0,48.4659,48.5228,48.4374,48.4801,121300.0
2014-12-05 12:00:00,68.07,68.28,68.06,68.24,115900.0,48.473,48.6225,48.4659,48.594,115900.0
2014-12-05 12:05:00,68.24,68.44,68.21,68.44,63800.0,48.594,48.7365,48.5727,48.7365,63800.0
2014-12-05 12:10:00,68.44,68.46,68.3,68.4,85800.0,48.7365,48.7507,48.6368,48.708,85800.0
2014-12-05 12:15:00,68.41,68.63,68.35,68.6,78200.0,48.7151,48.8718,48.6724,48.8504,78200.0
2014-12-05 12:20:00,68.59,68.65,68.48,68.54,82500.0,48.8433,48.886,48.765,48.8077,82500.0
2014-12-05 12:25:00,68.55,68.64,68.51,68.55,64900.0,48.8148,48.8789,48.7863,48.8148,64900.0
2014-12-05 12:30:00,68.54,68.72,68.54,68.6,88600.0,48.8077,48.9359,48.8077,48.8504,88600.0
2014-12-05 12:35:00,68.61,68.73,68.56,68.73,61300.0,48.8575,48.943,48.8219,48.943,61300.0
2014-12-05 12:40:00,68.75,68.79,68.6,68.77,57500.0,48.9572,48.9857,48.8504,48.9715,57500.0
2014-12-05 12:45:00,68.78,68.8,68.56,68.68,64400.0,48.9786,48.9928,48.8219,48.9074,64400.0
2014-12-05 12:50:00,68.67,68.77,68.52,68.57,69100.0,48.9003,48.9715,48.7934,48.829,69100.0
2014-12-05 12:55:00,68.55,68.65,68.49,68.57,48900.0,48.8148,48.886,48.7721,48.829,48900.0
2014-12-05 13:00:00,68.58,68.66,68.51,68.58,32500.0,48.8362,48.8931,48.7863,48.8362,32500.0
2014-12-05 13:05:00,68.59,68.8,68.57,68.72,41500.0,48.8433,48.9928,48.829,48.9359,41500.0
2014-12-05 13:10:00,68.72,68.77,68.68,68.71,35600.0,48.9359,48.9715,48.9074,48.9287,35600.0
2014-12-05 13:15:00,68.73,68.81,68.7,68.78,39600.0,48.943,48.9999,48.9216,48.9786,39600.0
2014-12-05 13:20:00,68.78,68.81,68.64,68.67,33000.0,48.9786,48.9999,48.8789,48.9003,33000.0
2014-12-05 13:25:00,68.67,68.67,68.41,68.47,58100.0,48.9003,48.9003,48.7151,48.7578,58100.0
2014-12-05 13:30:00,68.48,68.63,68.48,68.62,107900.0,48.765,48.8718,48.765,48.8646,107900.0
2014-12-05 13:35:00,68.61,68.69,68.6,68.68,39100.0,48.8575,48.9145,48.8504,48.9074,39100.0
2014-12-05 13:40:00,68.67,68.68,68.49,68.5,46400.0,48.9003,48.9074,48.7721,48.7792,46400.0
2014-12-05 13:45:00,68.48,68.56,68.45,68.47,39100.0,48.765,48.8219,48.7436,48.7578,39100.0
2014-12-05 13:50:00,68.46,68.48,68.39,68.46,49300.0,48.7507,48.765,48.7009,48.7507,49300.0
2014-12-05 13:55:00,68.46,68.5,68.42,68.44,65700.0,48.7507,48.7792,48.7222,48.7365,65700.0
2014-12-05 14:00:00,68.43,68.52,68.39,68.4,50400.0,48.7293,48.7934,48.7009,48.708,50400.0
2014-12-05 14:05:00,68.4,68.42,68.36,68.38,51700.0,48.708,48.7222,48.6795,48.6937,51700.0
2014-12-05 14:10:00,68.37,68.51,68.33,68.44,81700.0,48.6866,48.7863,48.6581,48.7365,81700.0
2014-12-05 14:15:00,68.45,68.47,68.35,68.37,67100.0,48.7436,48.7578,48.6724,48.6866,67100.0
2014-12-05 14:20:00,68.37,68.4,68.25,68.38,88400.0,48.6866,48.708,48.6012,48.6937,88400.0
2014-12-05 14:25:00,68.39,68.5,68.28,68.3,81800.0,48.7009,48.7792,48.6225,48.6368,81800.0
2014-12-05 14:30:00,68.31,68.36,68.1,68.11,72500.0,48.6439,48.6795,48.4944,48.5015,72500.0
2014-12-05 14:35:00,68.1,68.11,67.97,68.02,101200.0,48.4944,48.5015,48.4018,48.4374,101200.0
2014-12-05 14:40:00,68.02,68.08,67.99,68.0,69400.0,48.4374,48.4801,48.416,48.4231,69400.0
2014-12-05 14:45:00,68.0,68.05,67.83,67.84,79900.0,48.4231,48.4587,48.3021,48.3092,79900.0
2014-12-05 14:50:00,67.83,67.91,67.81,67.82,80500.0,48.3021,48.3591,48.2878,48.295,80500.0
2014-12-05 14:55:00,67.83,67.86,67.8,67.82,55400.0,48.3021,48.3234,48.2807,48.295,55400.0
2014-12-05 15:00:00,67.82,67.91,67.79,67.91,86000.0,48.295,48.3591,48.2736,48.3591,86000.0
2014-12-05 15:05:00,67.92,67.96,67.88,67.93,79800.0,48.3662,48.3947,48.3377,48.3733,79800.0
2014-12-05 15:10:00,67.92,68.01,67.91,68.0,62500.0,48.3662,48.4303,48.3591,48.4231,62500.0
2014-12-05 15:15:00,67.99,68.03,67.96,68.02,48000.0,48.416,48.4445,48.3947,48.4374,48000.0
2014-12-05 15:20:00,68.02,68.03,67.88,67.89,73800.0,48.4374,48.4445,48.3377,48.3448,73800.0
2014-12-05 15:25:00,67.89,67.94,67.84,67.91,93700.0,48.3448,48.3804,48.3092,48.3591,93700.0
2014-12-05 15:30:00,67.91,67.93,67.83,67.83,92900.0,48.3591,48.3733,48.3021,48.3021,92900.0
2014-12-05 15:35:00,67.83,67.85,67.79,67.79,122900.0,48.3021,48.3163,48.2736,48.2736,122900.0
2014-12-05 15:40:00,67.8,67.8,67.75,67.75,116700.0,48.2807,48.2807,48.2451,48.2451,116700.0
2014-12-05 15:45:00,67.76,67.83,67.66,67.68,250900.0,48.2522,48.3021,48.181,48.1953,250900.0
2014-12-05 15:50:00,67.69,67.85,67.68,67.84,205300.0,48.2024,48.3163,48.1953,48.3092,205300.0
2014-12-05 15:55:00,67.84,67.92,67.81,67.89,375400.0,48.3092,48.3662,48.2878,48.3448,375400.0
2014-12-08 09:30:00,66.98,67.13,66.3,66.58,370400.0,47.6968,47.8036,47.2126,47.412,370400.0
2014-12-08 09:35:00,66.57,66.83,66.54,66.8,74600.0,47.4048,47.59,47.3835,47.5686,74600.0
2014-12-08 09:40:00,66.82,66.87,66.51,66.53,136700.0,47.5829,47.6185,47.3621,47.3764,136700.0
2014-12-08 09:45:00,66.51,66.53,66.34,66.38,91000.0,47.3621,47.3764,47.2411,47.2695,91000.0
2014-12-08 09:50:00,66.4,66.47,66.32,66.34,88700.0,47.2838,47.3336,47.2268,47.2411,88700.0
2014-12-08 09:55:00,66.33,66.39,66.25,66.32,144700.0,47.2339,47.2767,47.177,47.2268,144700.0
2014-12-08 10:00:00,66.32,66.33,66.05,66.07,119600.0,47.2268,47.2339,47.0345,47.0488,119600.0
2014-12-08 10:05:00,66.06,66.17,66.02,66.06,108600.0,47.0417,47.12,47.0132,47.0417,108600.0
2014-12-08 10:10:00,66.05,66.06,65.85,65.87,164000.0,47.0345,47.0417,46.8921,46.9064,164000.0
2014-12-08 10:15:00,65.86,66.28,65.85,66.28,135400.0,46.8992,47.1983,46.8921,47.1983,135400.0
2014-12-08 10:20:00,66.29,66.36,66.23,66.35,88500.0,47.2054,47.2553,47.1627,47.2482,88500.0
2014-12-08 10:25:00,66.37,66.4,66.26,66.37,69600.0,47.2624,47.2838,47.1841,47.2624,69600.0
2014-12-08 10:30:00,66.37,66.38,66.07,66.15,85600.0,47.2624,47.2695,47.0488,47.1058,85600.0
2014-12-08 10:35:00,66.16,66.19,66.05,66.07,120800.0,47.1129,47.1342,47.0345,47.0488,120800.0
2014-12-08 10:40:00,66.06,66.07,65.81,65.92,177500.0,47.0417,47.0488,46.8636,46.942,177500.0
2014-12-08 10:45:00,65.93,65.93,65.66,65.71,153100.0,46.9491,46.9491,46.7568,46.7924,153100.0
2014-12-08 10:50:00,65.7,65.9,65.7,65.75,115200.0,46.7853,46.9277,46.7853,46.8209,115200.0
2014-12-08 10:55:00,65.74,65.79,65.63,65.69,102500.0,46.8138,46.8494,46.7355,46.7782,102500.0
2014-12-08 11:00:00,65.7,65.76,65.67,65.7,100900.0,46.7853,46.828,46.7639,46.7853,100900.0
2014-12-08 11:05:00,65.7,65.71,65.56,65.59,142700.0,46.7853,46.7924,46.6856,46.707,142700.0
2014-12-08 11:10:00,65.59,65.71,65.55,65.58,98900.0,46.707,46.7924,46.6785,46.6999,98900.0
2014-12-08 11:15:00,65.56,65.72,65.51,65.66,82300.0,46.6856,46.7995,46.65,46.7568,82300.0
2014-12-08 11:20:00,65.66,65.69,65.53,65.56,68300.0,46.7568,46.7782,46.6642,46.6856,68300.0
2014-12-08 11:25:00,65.56,65.61,65.52,65.52,110700.0,46.6856,46.7212,46.6571,46.6571,110700.0
2014-12-08 11:30:00,65.53,65.61,65.51,65.59,76100.0,46.6642,46.7212,46.65,46.707,76100.0
2014-12-08 11:35:00,65.59,65.67,65.57,65.58,110900.0,46.707,46.7639,46.6927,46.6999,110900.0
2014-12-08 11:40:00,65.58,65.65,65.55,65.55,97900.0,46.6999,46.7497,46.6785,46.6785,97900.0
2014-12-08 11:45:00,65.55,65.58,65.52,65.54,77500.0,46.6785,46.6999,46.6571,46.6714,77500.0
2014-12-08 11:50:00,65.55,65.55,65.5,65.53,81200.0,46.6785,46.6785,46.6429,46.6642,81200.0
2014-12-08 11:55:00,65.52,65.61,65.5,65.59,71200.0,46.6571,46.7212,46.6429,46.707,71200.0
2014-12-08 12:00:00,65.58,65.75,65.55,65.65,100100.0,46.6999,46.8209,46.6785,46.7497,100100.0
2014-12-08 12:05:00,65.65,65.84,65.61,65.65,88300.0,46.7497,46.885,46.7212,46.7497,88300.0
2014-12-08 12:10:00,65.63,65.63,65.4,65.41,147400.0,46.7355,46.7355,46.5717,46.5788,147400.0
2014-12-08 12:15:00,65.42,65.45,65.35,65.41,124900.0,46.5859,46.6073,46.5361,46.5788,124900.0
2014-12-08 12:20:00,65.41,65.6,65.36,65.51,107900.0,46.5788,46.7141,46.5432,46.65,107900.0
2014-12-08 12:25:00,65.5,65.52,65.44,65.45,99600.0,46.6429,46.6571,46.6002,46.6073,99600.0
2014-12-08 12:30:00,65.46,65.56,65.44,65.56,83600.0,46.6144,46.6856,46.6002,46.6856,83600.0
2014-12-08 12:35:00,65.57,65.59,65.51,65.53,84500.0,46.6927,46.707,46.65,46.6642,84500.0
2014-12-08 12:40:00,65.55,65.57,65.43,65.44,124700.0,46.6785,46.6927,46.593,46.6002,124700.0
2014-12-08 12:45:00,65.45,65.56,65.39,65.56,106800.0,46.6073,46.6856,46.5646,46.6856,106800.0
2014-12-08 12:50:00,65.56,65.73,65.56,65.72,112000.0,46.6856,46.8067,46.6856,46.7995,112000.0
2014-12-08 12:55:00,65.71,65.8,65.61,65.62,85000.0,46.7924,46.8565,46.7212,46.7283,85000.0
2014-12-08 13:00:00,65.62,65.69,65.6,65.66,71500.0,46.7283,46.7782,46.7141,46.7568,71500.0
2014-12-08 13:05:00,65.65,65.76,65.64,65.72,81100.0,46.7497,46.828,46.7426,46.7995,81100.0
2014-12-08 13:10:00,65.71,65.71,65.53,65.57,95200.0,46.7924,46.7924,46.6642,46.6927,95200.0
2014-12-08 13:15:00,65.57,65.63,65.49,65.61,52700.0,46.6927,46.7355,46.6358,46.7212,52700.0
2014-12-08 13:20:00,65.61,65.62,65.4,65.42,47100.0,46.7212,46.7283,46.5717,46.5859,47100.0
2014-12-08 13:25:00,65.42,65.45,65.38,65.43,57800.0,46.5859,46.6073,46.5574,46.593,57800.0
2014-12-08 13:30:00,65.44,65.47,65.36,65.37,59200.0,46.6002,46.6215,46.5432,46.5503,59200.0
2014-12-08 13:35:00,65.36,65.43,65.32,65.42,98400.0,46.5432,46.593,46.5147,46.5859,98400.0
2014-12-08 13:40:00,65.41,65.46,65.3,65.36,98400.0,46.5788,46.6144,46.5005,46.5432,98400.0
2014-12-08 13:45:00,65.37,65.44,65.32,65.43,49800.0,46.5503,46.6002,46.5147,46.593,49800.0
2014-12-08 13:50:00,65.43,65.51,65.43,65.48,66500.0,46.593,46.65,46.593,46.6286,66500.0
2014-12-08 13:55:00,65.49,65.49,65.33,65.38,64300.0,46.6358,46.6358,46.5218,46.5574,64300.0
2014-12-08 14:00:00,65.38,65.38,65.28,65.33,77900.0,46.5574,46.5574,46.4862,46.5218,77900.0
2014-12-08 14:05:00,65.34,65.38,65.26,65.26,66100.0,46.5289,46.5574,46.472,46.472,66100.0
2014-12-08 14:10:00,65.27,65.27,65.12,65.14,141100.0,46.4791,46.4791,46.3723,46.3865,141100.0
2014-12-08 14:15:00,65.13,65.14,65.06,65.08,78100.0,46.3794,46.3865,46.3296,46.3438,78100.0
2014-12-08 14:20:00,65.08,65.15,65.05,65.11,63700.0,46.3438,46.3936,46.3224,46.3652,63700.0
2014-12-08 14:25:00,65.11,65.28,65.09,65.26,90700.0,46.3652,46.4862,46.3509,46.472,90700.0
2014-12-08 14:30:00,65.26,65.35,65.2,65.3,50400.0,46.472,46.5361,46.4293,46.5005,50400.0
2014-12-08 14:35:00,65.31,65.34,65.24,65.33,44600.0,46.5076,46.5289,46.4577,46.5218,44600.0
2014-12-08 14:40:00,65.34,65.5,65.34,65.46,76800.0,46.5289,46.6429,46.5289,46.6144,76800.0
2014-12-08 14:45:00,65.46,65.49,65.41,65.48,75200.0,46.6144,46.6358,46.5788,46.6286,75200.0
2014-12-08 14:50:00,65.49,65.55,65.43,65.52,78700.0,46.6358,46.6785,46.593,46.6571,78700.0
2014-12-08 14:55:00,65.52,65.52,65.3,65.33,67400.0,46.6571,46.6571,46.5005,46.5218,67400.0
2014-12-08 15:00:00,65.32,65.35,65.25,65.25,63500.0,46.5147,46.5361,46.4649,46.4649,63500.0
2014-12-08 15:05:00,65.25,65.25,65.1,65.12,99500.0,46.4649,46.4649,46.358,46.3723,99500.0
2014-12-08 15:10:00,65.12,65.25,65.11,65.19,121600.0,46.3723,46.4649,46.3652,46.4221,121600.0
2014-12-08 15:15:00,65.19,65.23,65.08,65.1,87600.0,46.4221,46.4506,46.3438,46.358,87600.0
2014-12-08 15:20:00,65.08,65.28,65.07,65.25,102000.0,46.3438,46.4862,46.3367,46.4649,102000.0
2014-12-08 15:25:00,65.25,65.27,65.17,65.18,103200.0,46.4649,46.4791,46.4079,46.415,103200.0
2014-12-08 15:30:00,65.19,65.21,65.09,65.09,101000.0,46.4221,46.4364,46.3509,46.3509,101000.0
2014-12-08 15:35:00,65.09,65.13,65.03,65.08,98600.0,46.3509,46.3794,46.3082,46.3438,98600.0
2014-12-08 15:40:00,65.07,65.08,65.03,65.04,157400.0,46.3367,46.3438,46.3082,46.3153,157400.0
2014-12-08 15:45:00,65.04,65.11,64.95,64.96,357200.0,46.3153,46.3652,46.2512,46.2583,357200.0
2014-12-08 15:50:00,64.96,64.97,64.88,64.89,344800.0,46.2583,46.2655,46.2014,46.2085,344800.0
2014-12-08 15:55:00,64.89,65.1,64.88,65.04,413500.0,46.2085,46.358,46.2014,46.3153,413500.0
2014-12-09 09:30:00,64.35,65.0,64.35,64.87,288300.0,45.824,46.2868,45.824,46.1943,288300.0
2014-12-09 09:35:00,64.83,65.08,64.8,64.99,114000.0,46.1658,46.3438,46.1444,46.2797,114000.0
2014-12-09 09:40:00,64.99,65.62,64.99,65.56,108800.0,46.2797,46.7283,46.2797,46.6856,108800.0
2014-12-09 09:45:00,65.58,65.88,65.48,65.55,125400.0,46.6999,46.9135,46.6286,46.6785,125400.0
2014-12-09 09:50:00,65.57,65.7,65.43,65.53,76000.0,46.6927,46.7853,46.593,46.6642,76000.0
2014-12-09 09:55:00,65.51,65.92,65.51,65.92,86200.0,46.65,46.942,46.65,46.942,86200.0
2014-12-09 10:00:00,65.92,66.2,65.79,65.9,156200.0,46.942,47.1414,46.8494,46.9277,156200.0
2014-12-09 10:05:00,65.9,66.21,65.9,66.21,92000.0,46.9277,47.1485,46.9277,47.1485,92000.0
2014-12-09 10:10:00,66.23,66.24,66.05,66.24,101100.0,47.1627,47.1698,47.0345,47.1698,101100.0
2014-12-09 10:15:00,66.21,66.25,65.61,65.62,167100.0,47.1485,47.177,46.7212,46.7283,167100.0
2014-12-09 10:20:00,65.65,65.75,65.52,65.64,126600.0,46.7497,46.8209,46.6571,46.7426,126600.0
2014-12-09 10:25:00,65.64,65.65,65.19,65.2,125200.0,46.7426,46.7497,46.4221,46.4293,125200.0
2014-12-09 10:30:00,65.2,65.33,65.12,65.19,111300.0,46.4293,46.5218,46.3723,46.4221,111300.0
2014-12-09 10:35:00,65.2,65.49,65.1,65.46,102000.0,46.4293,46.6358,46.358,46.6144,102000.0
2014-12-09 10:40:00,65.46,65.53,65.19,65.22,104600.0,46.6144,46.6642,46.4221,46.4435,104600.0
2014-12-09 10:45:00,65.23,65.23,65.01,65.11,154600.0,46.4506,46.4506,46.294,46.3652,154600.0
2014-12-09 10:50:00,65.11,65.15,64.9,64.92,197300.0,46.3652,46.3936,46.2156,46.2299,197300.0
2014-12-09 10:55:00,64.93,65.1,64.91,65.03,185300.0,46.237,46.358,46.2227,46.3082,185300.0
2014-12-09 11:00:00,65.03,65.1,64.99,65.05,186100.0,46.3082,46.358,46.2797,46.3224,186100.0
2014-12-09 11:05:00,65.05,65.17,64.99,64.99,200300.0,46.3224,46.4079,46.2797,46.2797,200300.0
2014-12-09 11:10:00,65.0,65.06,64.96,65.04,139500.0,46.2868,46.3296,46.2583,46.3153,139500.0
2014-12-09 11:15:00,65.04,65.04,64.77,64.77,152800.0,46.3153,46.3153,46.123,46.123,152800.0
2014-12-09 11:20:00,64.77,64.8,64.58,64.63,181800.0,46.123,46.1444,45.9877,46.0234,181800.0
2014-12-09 11:25:00,64.63,64.72,64.52,64.53,126500.0,46.0234,46.0874,45.945,45.9521,126500.0
2014-12-09 11:30:00,64.53,64.69,64.41,64.41,228300.0,45.9521,46.0661,45.8667,45.8667,228300.0
2014-12-09 11:35:00,64.41,64.41,64.19,64.19,134400.0,45.8667,45.8667,45.71,45.71,134400.0
2014-12-09 11:40:00,64.2,64.46,64.2,64.44,147500.0,45.7171,45.9023,45.7171,45.8881,147500.0
2014-12-09 11:45:00,64.43,64.43,64.3,64.35,96100.0,45.8809,45.8809,45.7884,45.824,96100.0
2014-12-09 11:50:00,64.35,64.54,64.34,64.43,110500.0,45.824,45.9593,45.8168,45.8809,110500.0
2014-12-09 11:55:00,64.44,64.5,64.22,64.22,117700.0,45.8881,45.9308,45.7314,45.7314,117700.0
2014-12-09 12:00:00,64.22,64.27,64.16,64.19,175600.0,45.7314,45.767,45.6887,45.71,175600.0
2014-12-09 12:05:00,64.22,64.23,64.06,64.07,115900.0,45.7314,45.7385,45.6175,45.6246,115900.0
2014-12-09 12:10:00,64.07,64.07,63.79,63.83,294300.0,45.6246,45.6246,45.4252,45.4537,294300.0
2014-12-09 12:15:00,63.82,63.83,63.62,63.64,260600.0,45.4465,45.4537,45.3041,45.3184,260600.0
2014-12-09 12:20:00,63.64,63.72,63.62,63.69,169000.0,45.3184,45.3753,45.3041,45.354,169000.0
2014-12-09 12:25:00,63.7,63.75,63.5,63.52,167800.0,45.3611,45.3967,45.2187,45.2329,167800.0
2014-12-09 12:30:00,63.51,63.7,63.45,63.47,188900.0,45.2258,45.3611,45.1831,45.1973,188900.0
2014-12-09 12:35:00,63.46,63.63,63.37,63.56,177500.0,45.1902,45.3112,45.1261,45.2614,177500.0
2014-12-09 12:40:00,63.57,63.86,63.55,63.84,154100.0,45.2685,45.475,45.2543,45.4608,154100.0
2014-12-09 12:45:00,63.86,63.98,63.8,63.98,106200.0,45.475,45.5605,45.4323,45.5605,106200.0
2014-12-09 12:50:00,63.97,64.07,63.75,63.82,102000.0,45.5534,45.6246,45.3967,45.4465,102000.0
2014-12-09 12:55:00,63.82,63.94,63.74,63.94,83900.0,45.4465,45.532,45.3896,45.532,83900.0
2014-12-09 13:00:00,63.92,63.99,63.79,63.99,114300.0,45.5178,45.5676,45.4252,45.5676,114300.0
2014-12-09 13:05:00,63.98,64.11,63.95,64.0,118100.0,45.5605,45.6531,45.5391,45.5747,118100.0
2014-12-09 13:10:00,64.01,64.32,64.0,64.21,101800.0,45.5818,45.8026,45.5747,45.7243,101800.0
2014-12-09 13:15:00,64.21,64.48,64.21,64.46,139300.0,45.7243,45.9165,45.7243,45.9023,139300.0
2014-12-09 13:20:00,64.46,64.47,64.2,64.28,116300.0,45.9023,45.9094,45.7171,45.7741,116300.0
2014-12-09 13:25:00,64.28,64.48,64.26,64.45,106400.0,45.7741,45.9165,45.7599,45.8952,106400.0
2014-12-09 13:30:00,64.45,64.63,64.44,64.57,106400.0,45.8952,46.0234,45.8881,45.9806,106400.0
2014-12-09 13:35:00,64.56,64.58,64.47,64.56,94500.0,45.9735,45.9877,45.9094,45.9735,94500.0
2014-12-09 13:40:00,64.53,64.6,64.49,64.55,91800.0,45.9521,46.002,45.9237,45.9664,91800.0
2014-12-09 13:45:00,64.53,64.53,64.34,64.37,78100.0,45.9521,45.9521,45.8168,45.8382,78100.0
2014-12-09 13:50:00,64.37,64.57,64.36,64.53,104100.0,45.8382,45.9806,45.8311,45.9521,104100.0
2014-12-09 13:55:00,64.54,64.54,64.39,64.49,62900.0,45.9593,45.9593,45.8524,45.9237,62900.0
2014-12-09 14:00:00,64.49,64.55,64.42,64.55,55800.0,45.9237,45.9664,45.8738,45.9664,55800.0
2014-12-09 14:05:00,64.54,64.75,64.52,64.57,120600.0,45.9593,46.1088,45.945,45.9806,120600.0
2014-12-09 14:10:00,64.6,64.7,64.57,64.7,79300.0,46.002,46.0732,45.9806,46.0732,79300.0
2014-12-09 14:15:00,64.7,64.81,64.6,64.63,72300.0,46.0732,46.1515,46.002,46.0234,72300.0
2014-12-09 14:20:00,64.64,64.69,64.51,64.69,79800.0,46.0305,46.0661,45.9379,46.0661,79800.0
2014-12-09 14:25:00,64.69,64.76,64.61,64.69,66100.0,46.0661,46.1159,46.0091,46.0661,66100.0
2014-12-09 14:30:00,64.69,64.69,64.44,64.47,75800.0,46.0661,46.0661,45.8881,45.9094,75800.0
2014-12-09 14:35:00,64.46,64.5,64.38,64.45,96600.0,45.9023,45.9308,45.8453,45.8952,96600.0
2014-12-09 14:40:00,64.45,64.53,64.43,64.45,75500.0,45.8952,45.9521,45.8809,45.8952,75500.0
2014-12-09 14:45:00,64.44,64.55,64.4,64.45,63600.0,45.8881,45.9664,45.8596,45.8952,63600.0
2014-12-09 14:50:00,64.45,64.47,64.4,64.45,68700.0,45.8952,45.9094,45.8596,45.8952,68700.0
2014-12-09 14:55:00,64.47,64.59,64.42,64.53,73300.0,45.9094,45.9949,45.8738,45.9521,73300.0
2014-12-09 15:00:00,64.54,64.69,64.52,64.63,92800.0,45.9593,46.0661,45.945,46.0234,92800.0
2014-12-09 15:05:00,64.63,64.78,64.6,64.73,179000.0,46.0234,46.1302,46.002,46.0946,179000.0
2014-12-09 15:10:00,64.73,64.79,64.68,64.75,135800.0,46.0946,46.1373,46.059,46.1088,135800.0
2014-12-09 15:15:00,64.75,64.86,64.73,64.79,90900.0,46.1088,46.1871,46.0946,46.1373,90900.0
2014-12-09 15:20:00,64.8,64.8,64.68,64.7,147200.0,46.1444,46.1444,46.059,46.0732,147200.0
2014-12-09 15:25:00,64.69,64.73,64.65,64.7,100800.0,46.0661,46.0946,46.0376,46.0732,100800.0
2014-12-09 15:30:00,64.72,64.72,64.64,64.7,88000.0,46.0874,46.0874,46.0305,46.0732,88000.0
2014-12-09 15:35:00,64.7,64.81,64.7,64.81,130700.0,46.0732,46.1515,46.0732,46.1515,130700.0
2014-12-09 15:40:00,64.81,64.87,64.8,64.87,157600.0,46.1515,46.1943,46.1444,46.1943,157600.0
2014-12-09 15:45:00,64.86,64.96,64.8,64.93,233200.0,46.1871,46.2583,46.1444,46.237,233200.0
2014-12-09 15:50:00,64.93,64.95,64.85,64.93,182300.0,46.237,46.2512,46.18,46.237,182300.0
2014-12-09 15:55:00,64.94,64.99,64.9,64.95,383700.0,46.2441,46.2797,46.2156,46.2512,383700.0
2014-12-10 09:30:00,63.91,64.15,63.26,63.42,375500.0,45.5106,45.6815,45.0478,45.1617,375500.0
2014-12-10 09:35:00,63.42,63.73,63.17,63.21,152400.0,45.1617,45.3825,44.9837,45.0122,152400.0
2014-12-10 09:40:00,63.17,63.41,63.05,63.34,157100.0,44.9837,45.1546,44.8982,45.1047,157100.0
2014-12-10 09:45:00,63.32,63.36,62.86,62.92,220400.0,45.0905,45.119,44.7629,44.8057,220400.0
2014-12-10 09:50:00,62.92,63.11,62.86,62.98,110500.0,44.8057,44.941,44.7629,44.8484,110500.0
2014-12-10 09:55:00,62.98,63.34,62.83,63.33,191700.0,44.8484,45.1047,44.7416,45.0976,191700.0
2014-12-10 10:00:00,63.32,63.32,62.95,63.05,97900.0,45.0905,45.0905,44.827,44.8982,97900.0
2014-12-10 10:05:00,63.02,63.28,62.99,63.01,103100.0,44.8769,45.062,44.8555,44.8697,103100.0
2014-12-10 10:10:00,63.01,63.16,62.91,63.15,159100.0,44.8697,44.9766,44.7985,44.9694,159100.0
2014-12-10 10:15:00,63.14,63.32,63.08,63.32,107700.0,44.9623,45.0905,44.9196,45.0905,107700.0
2014-12-10 10:20:00,63.3,63.38,63.22,63.36,65700.0,45.0763,45.1332,45.0193,45.119,65700.0
2014-12-10 10:25:00,63.36,63.61,63.36,63.47,76800.0,45.119,45.297,45.119,45.1973,76800.0
2014-12-10 10:30:00,63.46,63.46,63.14,63.15,87100.0,45.1902,45.1902,44.9623,44.9694,87100.0
2014-12-10 10:35:00,63.14,63.17,62.94,63.05,91600.0,44.9623,44.9837,44.8199,44.8982,91600.0
2014-12-10 10:40:00,63.01,63.14,62.96,63.14,87300.0,44.8697,44.9623,44.8341,44.9623,87300.0
2014-12-10 10:45:00,63.15,63.3,63.08,63.09,93400.0,44.9694,45.0763,44.9196,44.9267,93400.0
2014-12-10 10:50:00,63.1,63.26,63.05,63.14,112600.0,44.9338,45.0478,44.8982,44.9623,112600.0
2014-12-10 10:55:00,63.16,63.41,63.14,63.37,69000.0,44.9766,45.1546,44.9623,45.1261,69000.0
2014-12-10 11:00:00,63.38,63.62,63.36,63.42,157400.0,45.1332,45.3041,45.119,45.1617,157400.0
2014-12-10 11:05:00,63.43,63.44,63.25,63.36,120200.0,45.1688,45.1759,45.0406,45.119,120200.0
2014-12-10 11:10:00,63.38,63.42,63.17,63.23,106300.0,45.1332,45.1617,44.9837,45.0264,106300.0
2014-12-10 11:15:00,63.23,63.34,63.09,63.14,80500.0,45.0264,45.1047,44.9267,44.9623,80500.0
2014-12-10 11:20:00,63.17,63.31,63.1,63.27,91000.0,44.9837,45.0834,44.9338,45.0549,91000.0
2014-12-10 11:25:00,63.28,63.41,63.18,63.24,144900.0,45.062,45.1546,44.9908,45.0335,144900.0
2014-12-10 11:30:00,63.21,63.36,63.16,63.29,115500.0,45.0122,45.119,44.9766,45.0691,115500.0
2014-12-10 11:35:00,63.27,63.43,63.26,63.35,62700.0,45.0549,45.1688,45.0478,45.1119,62700.0
2014-12-10 11:40:00,63.35,63.36,63.15,63.28,83500.0,45.1119,45.119,44.9694,45.062,83500.0
2014-12-10 11:45:00,63.27,63.28,63.11,63.25,82100.0,45.0549,45.062,44.941,45.0406,82100.0
2014-12-10 11:50:00,63.25,63.38,63.16,63.25,92700.0,45.0406,45.1332,44.9766,45.0406,92700.0
2014-12-10 11:55:00,63.25,63.27,63.16,63.21,62200.0,45.0406,45.0549,44.9766,45.0122,62200.0
2014-12-10 12:00:00,63.23,63.24,63.1,63.1,103900.0,45.0264,45.0335,44.9338,44.9338,103900.0
2014-12-10 12:05:00,63.09,63.11,62.99,63.08,98700.0,44.9267,44.941,44.8555,44.9196,98700.0
2014-12-10 12:10:00,63.05,63.15,63.0,63.04,53400.0,44.8982,44.9694,44.8626,44.8911,53400.0
2014-12-10 12:15:00,63.05,63.15,62.98,63.1,64700.0,44.8982,44.9694,44.8484,44.9338,64700.0
2014-12-10 12:20:00,63.1,63.17,63.01,63.15,47800.0,44.9338,44.9837,44.8697,44.9694,47800.0
2014-12-10 12:25:00,63.14,63.14,63.05,63.1,35400.0,44.9623,44.9623,44.8982,44.9338,35400.0
2014-12-10 12:30:00,63.1,63.3,63.03,63.23,80700.0,44.9338,45.0763,44.884,45.0264,80700.0
2014-12-10 12:35:00,63.23,63.4,63.17,63.34,54500.0,45.0264,45.1475,44.9837,45.1047,54500.0
2014-12-10 12:40:00,63.35,63.4,63.26,63.27,59900.0,45.1119,45.1475,45.0478,45.0549,59900.0
2014-12-10 12:45:00,63.26,63.45,63.25,63.43,49600.0,45.0478,45.1831,45.0406,45.1688,49600.0
2014-12-10 12:50:00,63.45,63.64,63.41,63.61,69800.0,45.1831,45.3184,45.1546,45.297,69800.0
2014-12-10 12:55:00,63.61,63.61,63.35,63.38,57900.0,45.297,45.297,45.1119,45.1332,57900.0
2014-12-10 13:00:00,63.4,63.49,63.31,63.49,50100.0,45.1475,45.2116,45.0834,45.2116,50100.0
2014-12-10 13:05:00,63.48,63.48,63.28,63.37,56100.0,45.2044,45.2044,45.062,45.1261,56100.0
2014-12-10 13:10:00,63.35,63.4,63.26,63.35,38200.0,45.1119,45.1475,45.0478,45.1119,38200.0
2014-12-10 13:15:00,63.36,63.4,63.26,63.37,41300.0,45.119,45.1475,45.0478,45.1261,41300.0
2014-12-10 13:20:00,63.38,63.38,63.24,63.29,37000.0,45.1332,45.1332,45.0335,45.0691,37000.0
2014-12-10 13:25:00,63.29,63.36,63.27,63.29,46700.0,45.0691,45.119,45.0549,45.0691,46700.0
2014-12-10 13:30:00,63.3,63.38,63.14,63.21,66900.0,45.0763,45.1332,44.9623,45.0122,66900.0
2014-12-10 13:35:00,63.24,63.31,63.2,63.24,26600.0,45.0335,45.0834,45.005,45.0335,26600.0
2014-12-10 13:40:00,63.23,63.31,63.21,63.24,69000.0,45.0264,45.0834,45.0122,45.0335,69000.0
2014-12-10 13:45:00,63.23,63.23,63.02,63.02,92600.0,45.0264,45.0264,44.8769,44.8769,92600.0
2014-12-10 13:50:00,63.03,63.19,63.01,63.08,80000.0,44.884,44.9979,44.8697,44.9196,80000.0
2014-12-10 13:55:00,63.07,63.14,63.04,63.09,55500.0,44.9125,44.9623,44.8911,44.9267,55500.0
2014-12-10 14:00:00,63.1,63.11,63.02,63.07,52600.0,44.9338,44.941,44.8769,44.9125,52600.0
2014-12-10 14:05:00,63.07,63.17,63.05,63.06,62300.0,44.9125,44.9837,44.8982,44.9053,62300.0
2014-12-10 14:10:00,63.05,63.12,63.01,63.04,63000.0,44.8982,44.9481,44.8697,44.8911,63000.0
2014-12-10 14:15:00,63.04,63.25,63.02,63.23,56900.0,44.8911,45.0406,44.8769,45.0264,56900.0
2014-12-10 14:20:00,63.23,63.27,63.12,63.22,91500.0,45.0264,45.0549,44.9481,45.0193,91500.0
2014-12-10 14:25:00,63.23,63.44,63.23,63.36,81000.0,45.0264,45.1759,45.0264,45.119,81000.0
2014-12-10 14:30:00,63.35,63.4,63.18,63.25,75000.0,45.1119,45.1475,44.9908,45.0406,75000.0
2014-12-10 14:35:00,63.25,63.33,63.12,63.17,82400.0,45.0406,45.0976,44.9481,44.9837,82400.0
2014-12-10 14:40:00,63.2,63.24,63.15,63.2,65300.0,45.005,45.0335,44.9694,45.005,65300.0
2014-12-10 14:45:00,63.18,63.4,63.16,63.37,62700.0,44.9908,45.1475,44.9766,45.1261,62700.0
2014-12-10 14:50:00,63.37,63.38,63.2,63.21,67300.0,45.1261,45.1332,45.005,45.0122,67300.0
2014-12-10 14:55:00,63.21,63.24,63.15,63.17,64200.0,45.0122,45.0335,44.9694,44.9837,64200.0
2014-12-10 15:00:00,63.15,63.19,63.1,63.14,69700.0,44.9694,44.9979,44.9338,44.9623,69700.0
2014-12-10 15:05:00,63.14,63.33,63.11,63.3,87200.0,44.9623,45.0976,44.941,45.0763,87200.0
2014-12-10 15:10:00,63.3,63.31,63.22,63.25,81800.0,45.0763,45.0834,45.0193,45.0406,81800.0
2014-12-10 15:15:00,63.26,63.45,63.26,63.42,79600.0,45.0478,45.1831,45.0478,45.1617,79600.0
2014-12-10 15:20:00,63.4,63.57,63.35,63.53,95100.0,45.1475,45.2685,45.1119,45.24,95100.0
2014-12-10 15:25:00,63.54,63.68,63.5,63.66,87700.0,45.2472,45.3469,45.2187,45.3326,87700.0
2014-12-10 15:30:00,63.66,63.75,63.55,63.72,90100.0,45.3326,45.3967,45.2543,45.3753,90100.0
2014-12-10 15:35:00,63.71,63.71,63.52,63.57,111300.0,45.3682,45.3682,45.2329,45.2685,111300.0
2014-12-10 15:40:00,63.56,63.65,63.54,63.61,167900.0,45.2614,45.3255,45.2472,45.297,167900.0
2014-12-10 15:45:00,63.61,63.64,63.52,63.55,269900.0,45.297,45.3184,45.2329,45.2543,269900.0
2014-12-10 15:50:00,63.54,63.6,63.51,63.6,304000.0,45.2472,45.2899,45.2258,45.2899,304000.0
2014-12-10 15:55:00,63.59,63.75,63.57,63.59,556300.0,45.2828,45.3967,45.2685,45.2828,556300.0
2014-12-11 09:30:00,63.3,63.85,63.3,63.85,293100.0,45.0763,45.4679,45.0763,45.4679,293100.0
2014-12-11 09:35:00,63.81,64.14,63.76,64.14,169000.0,45.4394,45.6744,45.4038,45.6744,169000.0
2014-12-11 09:40:00,64.1,64.19,63.97,64.15,87500.0,45.6459,45.71,45.5534,45.6815,87500.0
2014-12-11 09:45:00,64.19,64.48,64.11,64.12,129700.0,45.71,45.9165,45.6531,45.6602,129700.0
2014-12-11 09:50:00,64.13,64.38,64.06,64.13,87800.0,45.6673,45.8453,45.6175,45.6673,87800.0
2014-12-11 09:55:00,64.12,64.18,64.01,64.07,84500.0,45.6602,45.7029,45.5818,45.6246,84500.0
2014-12-11 10:00:00,64.07,64.21,64.0,64.08,127100.0,45.6246,45.7243,45.5747,45.6317,127100.0
2014-12-11 10:05:00,64.09,64.12,63.84,64.05,80100.0,45.6388,45.6602,45.4608,45.6103,80100.0
2014-12-11 10:10:00,64.05,64.13,63.92,64.08,123900.0,45.6103,45.6673,45.5178,45.6317,123900.0
2014-12-11 10:15:00,64.11,64.32,63.97,64.06,88400.0,45.6531,45.8026,45.5534,45.6175,88400.0
2014-12-11 10:20:00,64.07,64.47,64.04,64.43,64700.0,45.6246,45.9094,45.6032,45.8809,64700.0
2014-12-11 10:25:00,64.42,64.75,64.37,64.7,162400.0,45.8738,46.1088,45.8382,46.0732,162400.0
2014-12-11 10:30:00,64.72,65.11,64.72,65.03,185400.0,46.0874,46.3652,46.0874,46.3082,185400.0
2014-12-11 10:35:00,65.03,65.39,65.0,65.37,118100.0,46.3082,46.5646,46.2868,46.5503,118100.0
2014-12-11 10:40:00,65.34,65.45,65.1,65.17,125600.0,46.5289,46.6073,46.358,46.4079,125600.0
2014-12-11 10:45:00,65.15,65.19,65.01,65.08,69100.0,46.3936,46.4221,46.294,46.3438,69100.0
2014-12-11 10:50:00,65.08,65.22,65.02,65.03,52900.0,46.3438,46.4435,46.3011,46.3082,52900.0
2014-12-11 10:55:00,65.07,65.09,64.88,64.91,82500.0,46.3367,46.3509,46.2014,46.2227,82500.0
2014-12-11 11:00:00,64.92,65.06,64.91,64.94,98900.0,46.2299,46.3296,46.2227,46.2441,98900.0
2014-12-11 11:05:00,64.95,65.0,64.73,64.8,101300.0,46.2512,46.2868,46.0946,46.1444,101300.0
2014-12-11 11:10:00,64.81,64.95,64.73,64.85,77900.0,46.1515,46.2512,46.0946,46.18,77900.0
2014-12-11 11:15:00,64.84,64.98,64.82,64.98,65600.0,46.1729,46.2726,46.1587,46.2726,65600.0
2014-12-11 11:20:00,64.98,65.06,64.9,65.01,65400.0,46.2726,46.3296,46.2156,46.294,65400.0
2014-12-11 11:25:00,65.0,65.06,64.81,64.83,53700.0,46.2868,46.3296,46.1515,46.1658,53700.0
2014-12-11 11:30:00,64.84,65.05,64.84,65.01,58100.0,46.1729,46.3224,46.1729,46.294,58100.0
2014-12-11 11:35:00,65.01,65.09,64.91,64.92,56500.0,46.294,46.3509,46.2227,46.2299,56500.0
2014-12-11 11:40:00,64.9,65.04,64.89,64.97,64500.0,46.2156,46.3153,46.2085,46.2655,64500.0
2014-12-11 11:45:00,64.98,65.03,64.83,64.98,49300.0,46.2726,46.3082,46.1658,46.2726,49300.0
2014-12-11 11:50:00,64.98,65.07,64.94,65.06,51300.0,46.2726,46.3367,46.2441,46.3296,51300.0
2014-12-11 11:55:00,65.06,65.08,64.9,64.97,67400.0,46.3296,46.3438,46.2156,46.2655,67400.0
2014-12-11 12:00:00,64.97,65.0,64.84,64.95,82500.0,46.2655,46.2868,46.1729,46.2512,82500.0
2014-12-11 12:05:00,64.95,64.99,64.76,64.81,72100.0,46.2512,46.2797,46.1159,46.1515,72100.0
2014-12-11 12:10:00,64.82,64.83,64.75,64.83,54500.0,46.1587,46.1658,46.1088,46.1658,54500.0
2014-12-11 12:15:00,64.84,64.9,64.72,64.74,83100.0,46.1729,46.2156,46.0874,46.1017,83100.0
2014-12-11 12:20:00,64.74,64.89,64.74,64.87,69700.0,46.1017,46.2085,46.1017,46.1943,69700.0
2014-12-11 12:25:00,64.86,65.01,64.82,65.01,73600.0,46.1871,46.294,46.1587,46.294,73600.0
2014-12-11 12:30:00,64.99,65.01,64.89,64.92,35100.0,46.2797,46.294,46.2085,46.2299,35100.0
2014-12-11 12:35:00,64.92,64.99,64.87,64.99,42900.0,46.2299,46.2797,46.1943,46.2797,42900.0
2014-12-11 12:40:00,64.98,65.1,64.98,65.06,57900.0,46.2726,46.358,46.2726,46.3296,57900.0
2014-12-11 12:45:00,65.06,65.1,65.02,65.1,50200.0,46.3296,46.358,46.3011,46.358,50200.0
2014-12-11 12:50:00,65.11,65.14,65.02,65.04,37800.0,46.3652,46.3865,46.3011,46.3153,37800.0
2014-12-11 12:55:00,65.04,65.12,65.0,65.08,56100.0,46.3153,46.3723,46.2868,46.3438,56100.0
2014-12-11 13:00:00,65.08,65.18,65.03,65.04,46800.0,46.3438,46.415,46.3082,46.3153,46800.0
2014-12-11 13:05:00,65.04,65.12,65.0,65.09,46300.0,46.3153,46.3723,46.2868,46.3509,46300.0
2014-12-11 13:10:00,65.1,65.11,64.96,64.96,46700.0,46.358,46.3652,46.2583,46.2583,46700.0
2014-12-11 13:15:00,64.96,65.02,64.92,64.99,35500.0,46.2583,46.3011,46.2299,46.2797,35500.0
2014-12-11 13:20:00,64.98,65.01,64.91,64.93,53500.0,46.2726,46.294,46.2227,46.237,53500.0
2014-12-11 13:25:00,64.92,64.95,64.84,64.85,29400.0,46.2299,46.2512,46.1729,46.18,29400.0
2014-12-11 13:30:00,64.85,64.91,64.75,64.79,44900.0,46.18,46.2227,46.1088,46.1373,44900.0
2014-12-11 13:35:00,64.8,64.86,64.67,64.7,38500.0,46.1444,46.1871,46.0518,46.0732,38500.0
2014-12-11 13:40:00,64.7,64.76,64.62,64.63,35200.0,46.0732,46.1159,46.0162,46.0234,35200.0
2014-12-11 13:45:00,64.63,64.67,64.57,64.62,35600.0,46.0234,46.0518,45.9806,46.0162,35600.0
2014-12-11 13:50:00,64.63,64.63,64.42,64.46,40200.0,46.0234,46.0234,45.8738,45.9023,40200.0
2014-12-11 13:55:00,64.45,64.46,64.23,64.24,46100.0,45.8952,45.9023,45.7385,45.7456,46100.0
2014-12-11 14:00:00,64.21,64.38,64.18,64.38,57900.0,45.7243,45.8453,45.7029,45.8453,57900.0
2014-12-11 14:05:00,64.36,64.44,64.26,64.26,57900.0,45.8311,45.8881,45.7599,45.7599,57900.0
2014-12-11 14:10:00,64.26,64.33,64.19,64.24,62400.0,45.7599,45.8097,45.71,45.7456,62400.0
2014-12-11 14:15:00,64.24,64.32,64.15,64.24,67900.0,45.7456,45.8026,45.6815,45.7456,67900.0
2014-12-11 14:20:00,64.24,64.37,64.16,64.37,98200.0,45.7456,45.8382,45.6887,45.8382,98200.0
2014-12-11 14:25:00,64.37,64.37,64.02,64.09,85700.0,45.8382,45.8382,45.589,45.6388,85700.0
2014-12-11 14:30:00,64.11,64.15,64.0,64.01,67800.0,45.6531,45.6815,45.5747,45.5818,67800.0
2014-12-11 14:35:00,64.02,64.05,63.96,63.98,103900.0,45.589,45.6103,45.5462,45.5605,103900.0
2014-12-11 14:40:00,63.98,63.99,63.78,63.8,130500.0,45.5605,45.5676,45.4181,45.4323,130500.0
2014-12-11 14:45:00,63.8,63.82,63.54,63.57,146500.0,45.4323,45.4465,45.2472,45.2685,146500.0
2014-12-11 14:50:00,63.58,63.68,63.52,63.66,70900.0,45.2756,45.3469,45.2329,45.3326,70900.0
2014-12-11 14:55:00,63.66,63.72,63.52,63.61,70500.0,45.3326,45.3753,45.2329,45.297,70500.0
2014-12-11 15:00:00,63.6,63.78,63.55,63.76,68000.0,45.2899,45.4181,45.2543,45.4038,68000.0
2014-12-11 15:05:00,63.77,63.79,63.59,63.62,77500.0,45.4109,45.4252,45.2828,45.3041,77500.0
2014-12-11 15:10:00,63.6,63.68,63.56,63.6,135300.0,45.2899,45.3469,45.2614,45.2899,135300.0
2014-12-11 15:15:00,63.62,63.73,63.6,63.68,133500.0,45.3041,45.3825,45.2899,45.3469,133500.0
2014-12-11 15:20:00,63.67,63.77,63.63,63.76,137000.0,45.3397,45.4109,45.3112,45.4038,137000.0
2014-12-11 15:25:00,63.77,63.86,63.71,63.82,102000.0,45.4109,45.475,45.3682,45.4465,102000.0
2014-12-11 15:30:00,63.81,63.91,63.61,63.68,102000.0,45.4394,45.5106,45.297,45.3469,102000.0
2014-12-11 15:35:00,63.67,63.73,63.59,63.63,88900.0,45.3397,45.3825,45.2828,45.3112,88900.0
2014-12-11 15:40:00,63.64,63.76,63.54,63.55,122400.0,45.3184,45.4038,45.2472,45.2543,122400.0
2014-12-11 15:45:00,63.54,63.61,63.53,63.56,165900.0,45.2472,45.297,45.24,45.2614,165900.0
2014-12-11 15:50:00,63.57,63.58,63.4,63.51,207900.0,45.2685,45.2756,45.1475,45.2258,207900.0
2014-12-11 15:55:00,63.5,63.62,63.5,63.59,270000.0,45.2187,45.3041,45.2187,45.2828,270000.0
2014-12-12 09:30:00,62.69,62.94,62.31,62.55,335700.0,44.6419,44.8199,44.3713,44.5422,335700.0
2014-12-12 09:35:00,62.52,62.6,62.44,62.48,114300.0,44.5208,44.5778,44.4638,44.4923,114300.0
2014-12-12 09:40:00,62.5,62.84,62.45,62.81,95800.0,44.5066,44.7487,44.471,44.7273,95800.0
2014-12-12 09:45:00,62.84,62.84,62.36,62.52,91700.0,44.7487,44.7487,44.4069,44.5208,91700.0
2014-12-12 09:50:00,62.54,62.64,62.46,62.6,78100.0,44.5351,44.6063,44.4781,44.5778,78100.0
2014-12-12 09:55:00,62.61,62.74,62.53,62.57,148100.0,44.5849,44.6775,44.5279,44.5564,148100.0
2014-12-12 10:00:00,62.59,62.62,62.35,62.5,137500.0,44.5707,44.592,44.3998,44.5066,137500.0
2014-12-12 10:05:00,62.51,62.74,62.44,62.73,103300.0,44.5137,44.6775,44.4638,44.6704,103300.0
2014-12-12 10:10:00,62.73,63.12,62.73,63.03,163100.0,44.6704,44.9481,44.6704,44.884,163100.0
2014-12-12 10:15:00,63.02,63.02,62.79,63.0,83900.0,44.8769,44.8769,44.7131,44.8626,83900.0
2014-12-12 10:20:00,63.01,63.57,62.97,63.48,139700.0,44.8697,45.2685,44.8413,45.2044,139700.0
2014-12-12 10:25:00,63.47,63.52,63.18,63.31,60100.0,45.1973,45.2329,44.9908,45.0834,60100.0
2014-12-12 10:30:00,63.32,63.68,63.3,63.5,89800.0,45.0905,45.3469,45.0763,45.2187,89800.0
2014-12-12 10:35:00,63.51,63.52,63.19,63.2,74700.0,45.2258,45.2329,44.9979,45.005,74700.0
2014-12-12 10:40:00,63.24,63.25,63.0,63.04,110700.0,45.0335,45.0406,44.8626,44.8911,110700.0
2014-12-12 10:45:00,63.06,63.12,62.9,63.11,69500.0,44.9053,44.9481,44.7914,44.941,69500.0
2014-12-12 10:50:00,63.07,63.09,62.74,62.76,97000.0,44.9125,44.9267,44.6775,44.6917,97000.0
2014-12-12 10:55:00,62.75,62.83,62.66,62.7,96700.0,44.6846,44.7416,44.6205,44.649,96700.0
2014-12-12 11:00:00,62.71,62.73,62.49,62.53,130600.0,44.6561,44.6704,44.4994,44.5279,130600.0
2014-12-12 11:05:00,62.53,62.75,62.52,62.69,85500.0,44.5279,44.6846,44.5208,44.6419,85500.0
2014-12-12 11:10:00,62.7,62.83,62.66,62.8,57700.0,44.649,44.7416,44.6205,44.7202,57700.0
2014-12-12 11:15:00,62.79,63.02,62.79,62.97,86200.0,44.7131,44.8769,44.7131,44.8413,86200.0
2014-12-12 11:20:00,62.95,62.95,62.71,62.83,87800.0,44.827,44.827,44.6561,44.7416,87800.0
2014-12-12 11:25:00,62.84,62.9,62.72,62.82,45700.0,44.7487,44.7914,44.6632,44.7344,45700.0
2014-12-12 11:30:00,62.82,63.0,62.79,62.97,54000.0,44.7344,44.8626,44.7131,44.8413,54000.0
2014-12-12 11:35:00,62.96,63.02,62.84,63.0,65400.0,44.8341,44.8769,44.7487,44.8626,65400.0
2014-12-12 11:40:00,62.99,63.02,62.71,62.72,87300.0,44.8555,44.8769,44.6561,44.6632,87300.0
2014-12-12 11:45:00,62.74,62.77,62.63,62.63,41500.0,44.6775,44.6988,44.5991,44.5991,41500.0
2014-12-12 11:50:00,62.62,62.71,62.54,62.58,52700.0,44.592,44.6561,44.5351,44.5635,52700.0
2014-12-12 11:55:00,62.58,62.59,62.37,62.46,108700.0,44.5635,44.5707,44.414,44.4781,108700.0
2014-12-12 12:00:00,62.48,62.81,62.48,62.79,50800.0,44.4923,44.7273,44.4923,44.7131,50800.0
2014-12-12 12:05:00,62.81,62.83,62.64,62.73,35600.0,44.7273,44.7416,44.6063,44.6704,35600.0
2014-12-12 12:10:00,62.72,62.82,62.62,62.7,43700.0,44.6632,44.7344,44.592,44.649,43700.0
2014-12-12 12:15:00,62.69,63.0,62.65,63.0,54600.0,44.6419,44.8626,44.6134,44.8626,54600.0
2014-12-12 12:20:00,63.0,63.23,62.95,63.15,59400.0,44.8626,45.0264,44.827,44.9694,59400.0
2014-12-12 12:25:00,63.18,63.3,63.09,63.3,53900.0,44.9908,45.0763,44.9267,45.0763,53900.0
2014-12-12 12:30:00,63.3,63.36,63.22,63.29,37300.0,45.0763,45.119,45.0193,45.0691,37300.0
2014-12-12 12:35:00,63.29,63.35,63.14,63.3,53800.0,45.0691,45.1119,44.9623,45.0763,53800.0
2014-12-12 12:40:00,63.31,63.5,63.31,63.49,46200.0,45.0834,45.2187,45.0834,45.2116,46200.0
2014-12-12 12:45:00,63.5,63.76,63.44,63.74,104100.0,45.2187,45.4038,45.1759,45.3896,104100.0
2014-12-12 12:50:00,63.71,63.74,63.37,63.42,67100.0,45.3682,45.3896,45.1261,45.1617,67100.0
2014-12-12 12:55:00,63.42,63.51,63.34,63.41,99500.0,45.1617,45.2258,45.1047,45.1546,99500.0
2014-12-12 13:00:00,63.44,63.52,63.3,63.42,122200.0,45.1759,45.2329,45.0763,45.1617,122200.0
2014-12-12 13:05:00,63.42,63.61,63.38,63.61,48400.0,45.1617,45.297,45.1332,45.297,48400.0
2014-12-12 13:10:00,63.62,63.65,63.35,63.49,56300.0,45.3041,45.3255,45.1119,45.2116,56300.0
2014-12-12 13:15:00,63.49,63.65,63.48,63.51,38200.0,45.2116,45.3255,45.2044,45.2258,38200.0
2014-12-12 13:20:00,63.53,63.59,63.4,63.47,56700.0,45.24,45.2828,45.1475,45.1973,56700.0
2014-12-12 13:25:00,63.45,63.46,63.31,63.35,28200.0,45.1831,45.1902,45.0834,45.1119,28200.0
2014-12-12 13:30:00,63.37,63.38,63.15,63.34,47400.0,45.1261,45.1332,44.9694,45.1047,47400.0
2014-12-12 13:35:00,63.35,63.42,63.3,63.35,32900.0,45.1119,45.1617,45.0763,45.1119,32900.0
2014-12-12 13:40:00,63.35,63.49,63.35,63.41,34400.0,45.1119,45.2116,45.1119,45.1546,34400.0
2014-12-12 13:45:00,63.41,63.53,63.34,63.53,77900.0,45.1546,45.24,45.1047,45.24,77900.0
2014-12-12 13:50:00,63.52,63.57,63.47,63.55,59200.0,45.2329,45.2685,45.1973,45.2543,59200.0
2014-12-12 13:55:00,63.55,63.67,63.52,63.6,73100.0,45.2543,45.3397,45.2329,45.2899,73100.0
2014-12-12 14:00:00,63.61,63.74,63.53,63.74,73300.0,45.297,45.3896,45.24,45.3896,73300.0
2014-12-12 14:05:00,63.73,63.73,63.59,63.68,82700.0,45.3825,45.3825,45.2828,45.3469,82700.0
2014-12-12 14:10:00,63.67,63.73,63.52,63.58,73800.0,45.3397,45.3825,45.2329,45.2756,73800.0
2014-12-12 14:15:00,63.58,63.79,63.5,63.74,106400.0,45.2756,45.4252,45.2187,45.3896,106400.0
2014-12-12 14:20:00,63.72,63.79,63.65,63.69,63700.0,45.3753,45.4252,45.3255,45.354,63700.0
2014-12-12 14:25:00,63.67,63.79,63.61,63.66,83900.0,45.3397,45.4252,45.297,45.3326,83900.0
2014-12-12 14:30:00,63.66,63.66,63.47,63.55,74500.0,45.3326,45.3326,45.1973,45.2543,74500.0
2014-12-12 14:35:00,63.56,63.56,63.35,63.35,152600.0,45.2614,45.2614,45.1119,45.1119,152600.0
2014-12-12 14:40:00,63.35,63.38,63.19,63.24,60600.0,45.1119,45.1332,44.9979,45.0335,60600.0
2014-12-12 14:45:00,63.24,63.4,63.19,63.27,72300.0,45.0335,45.1475,44.9979,45.0549,72300.0
2014-12-12 14:50:00,63.28,63.29,63.19,63.28,45400.0,45.062,45.0691,44.9979,45.062,45400.0
2014-12-12 14:55:00,63.29,63.29,63.16,63.21,68300.0,45.0691,45.0691,44.9766,45.0122,68300.0
2014-12-12 15:00:00,63.2,63.3,63.16,63.18,61100.0,45.005,45.0763,44.9766,44.9908,61100.0
2014-12-12 15:05:00,63.18,63.18,63.01,63.01,59900.0,44.9908,44.9908,44.8697,44.8697,59900.0
2014-12-12 15:10:00,63.0,63.01,62.89,63.0,80000.0,44.8626,44.8697,44.7843,44.8626,80000.0
2014-12-12 15:15:00,63.01,63.12,62.97,63.01,76700.0,44.8697,44.9481,44.8413,44.8697,76700.0
2014-12-12 15:20:00,63.0,63.07,62.96,62.99,78500.0,44.8626,44.9125,44.8341,44.8555,78500.0
2014-12-12 15:25:00,62.98,63.0,62.93,62.96,70900.0,44.8484,44.8626,44.8128,44.8341,70900.0
2014-12-12 15:30:00,62.97,62.99,62.81,62.81,123900.0,44.8413,44.8555,44.7273,44.7273,123900.0
2014-12-12 15:35:00,62.81,62.84,62.65,62.69,143100.0,44.7273,44.7487,44.6134,44.6419,143100.0
2014-12-12 15:40:00,62.69,62.79,62.66,62.69,120900.0,44.6419,44.7131,44.6205,44.6419,120900.0
2014-12-12 15:45:00,62.68,62.74,62.59,62.63,203100.0,44.6347,44.6775,44.5707,44.5991,203100.0
2014-12-12 15:50:00,62.63,62.65,62.46,62.53,202000.0,44.5991,44.6134,44.4781,44.5279,202000.0
2014-12-12 15:55:00,62.53,62.59,62.42,62.47,462800.0,44.5279,44.5707,44.4496,44.4852,462800.0
2014-12-15 09:30:00,63.28,63.5,63.1,63.38,301400.0,45.062,45.2187,44.9338,45.1332,301400.0
2014-12-15 09:35:00,63.38,63.48,63.14,63.2,99500.0,45.1332,45.2044,44.9623,45.005,99500.0
2014-12-15 09:40:00,63.2,63.25,63.08,63.13,88300.0,45.005,45.0406,44.9196,44.9552,88300.0
2014-12-15 09:45:00,63.14,63.23,62.89,63.03,104300.0,44.9623,45.0264,44.7843,44.884,104300.0
2014-12-15 09:50:00,63.03,63.15,62.86,62.86,73100.0,44.884,44.9694,44.7629,44.7629,73100.0
2014-12-15 09:55:00,62.85,62.88,62.66,62.68,80400.0,44.7558,44.7772,44.6205,44.6347,80400.0
2014-12-15 10:00:00,62.71,62.73,62.54,62.6,154100.0,44.6561,44.6704,44.5351,44.5778,154100.0
2014-12-15 10:05:00,62.57,62.69,62.51,62.54,66700.0,44.5564,44.6419,44.5137,44.5351,66700.0
2014-12-15 10:10:00,62.53,62.78,62.5,62.76,80100.0,44.5279,44.706,44.5066,44.6917,80100.0
2014-12-15 10:15:00,62.75,62.79,62.6,62.77,63900.0,44.6846,44.7131,44.5778,44.6988,63900.0
2014-12-15 10:20:00,62.75,62.75,62.34,62.47,82900.0,44.6846,44.6846,44.3926,44.4852,82900.0
2014-12-15 10:25:00,62.46,62.65,62.46,62.58,44600.0,44.4781,44.6134,44.4781,44.5635,44600.0
2014-12-15 10:30:00,62.58,62.66,62.51,62.54,53500.0,44.5635,44.6205,44.5137,44.5351,53500.0
2014-12-15 10:35:00,62.53,62.6,62.44,62.51,76200.0,44.5279,44.5778,44.4638,44.5137,76200.0
2014-12-15 10:40:00,62.53,62.66,62.47,62.48,58100.0,44.5279,44.6205,44.4852,44.4923,58100.0
2014-12-15 10:45:00,62.5,62.68,62.48,62.64,79600.0,44.5066,44.6347,44.4923,44.6063,79600.0
2014-12-15 10:50:00,62.65,62.77,62.61,62.71,80100.0,44.6134,44.6988,44.5849,44.6561,80100.0
2014-12-15 10:55:00,62.72,62.74,62.52,62.53,74800.0,44.6632,44.6775,44.5208,44.5279,74800.0
2014-12-15 11:00:00,62.53,62.58,62.46,62.54,89200.0,44.5279,44.5635,44.4781,44.5351,89200.0
2014-12-15 11:05:00,62.51,62.54,62.44,62.53,67200.0,44.5137,44.5351,44.4638,44.5279,67200.0
2014-12-15 11:10:00,62.53,62.54,62.36,62.36,82500.0,44.5279,44.5351,44.4069,44.4069,82500.0
2014-12-15 11:15:00,62.36,62.36,62.22,62.26,115200.0,44.4069,44.4069,44.3072,44.3357,115200.0
2014-12-15 11:20:00,62.26,62.27,62.09,62.14,110700.0,44.3357,44.3428,44.2146,44.2502,110700.0
2014-12-15 11:25:00,62.13,62.18,62.01,62.01,109400.0,44.2431,44.2787,44.1576,44.1576,109400.0
2014-12-15 11:30:00,62.02,62.1,61.81,61.98,255600.0,44.1648,44.2217,44.0152,44.1363,255600.0
2014-12-15 11:35:00,61.97,62.02,61.75,61.77,138800.0,44.1292,44.1648,43.9725,43.9867,138800.0
2014-12-15 11:40:00,61.78,61.85,61.63,61.71,96800.0,43.9939,44.0437,43.887,43.944,96800.0
2014-12-15 11:45:00,61.71,61.86,61.68,61.79,77200.0,43.944,44.0508,43.9226,44.001,77200.0
2014-12-15 11:50:00,61.79,61.8,61.6,61.61,89700.0,44.001,44.0081,43.8657,43.8728,89700.0
2014-12-15 11:55:00,61.61,61.68,61.5,61.56,107500.0,43.8728,43.9226,43.7945,43.8372,107500.0
2014-12-15 12:00:00,61.55,61.83,61.52,61.73,119000.0,43.8301,44.0295,43.8087,43.9582,119000.0
2014-12-15 12:05:00,61.72,61.89,61.72,61.79,109800.0,43.9511,44.0722,43.9511,44.001,109800.0
2014-12-15 12:10:00,61.79,61.93,61.73,61.9,91300.0,44.001,44.1007,43.9582,44.0793,91300.0
2014-12-15 12:15:00,61.91,62.21,61.77,62.21,167300.0,44.0864,44.3001,43.9867,44.3001,167300.0
2014-12-15 12:20:00,62.21,62.37,62.2,62.37,120800.0,44.3001,44.414,44.2929,44.414,120800.0
2014-12-15 12:25:00,62.37,62.64,62.36,62.57,104300.0,44.414,44.6063,44.4069,44.5564,104300.0
2014-12-15 12:30:00,62.56,62.59,62.23,62.39,122800.0,44.5493,44.5707,44.3143,44.4282,122800.0
2014-12-15 12:35:00,62.39,62.64,62.39,62.6,76200.0,44.4282,44.6063,44.4282,44.5778,76200.0
2014-12-15 12:40:00,62.6,62.66,62.53,62.59,146500.0,44.5778,44.6205,44.5279,44.5707,146500.0
2014-12-15 12:45:00,62.61,62.75,62.58,62.64,84000.0,44.5849,44.6846,44.5635,44.6063,84000.0
2014-12-15 12:50:00,62.65,62.68,62.53,62.64,69000.0,44.6134,44.6347,44.5279,44.6063,69000.0
2014-12-15 12:55:00,62.65,62.88,62.63,62.84,120700.0,44.6134,44.7772,44.5991,44.7487,120700.0
2014-12-15 13:00:00,62.83,62.91,62.72,62.73,84600.0,44.7416,44.7985,44.6632,44.6704,84600.0
2014-12-15 13:05:00,62.72,62.78,62.58,62.61,62000.0,44.6632,44.706,44.5635,44.5849,62000.0
2014-12-15 13:10:00,62.6,62.68,62.45,62.52,60700.0,44.5778,44.6347,44.471,44.5208,60700.0
2014-12-15 13:15:00,62.53,62.7,62.53,62.65,66400.0,44.5279,44.649,44.5279,44.6134,66400.0
2014-12-15 13:20:00,62.64,62.83,62.62,62.77,79700.0,44.6063,44.7416,44.592,44.6988,79700.0
2014-12-15 13:25:00,62.76,62.8,62.6,62.61,48200.0,44.6917,44.7202,44.5778,44.5849,48200.0
2014-12-15 13:30:00,62.62,62.68,62.54,62.61,49600.0,44.592,44.6347,44.5351,44.5849,49600.0
2014-12-15 13:35:00,62.58,62.64,62.46,62.56,94600.0,44.5635,44.6063,44.4781,44.5493,94600.0
2014-12-15 13:40:00,62.55,62.61,62.5,62.52,40100.0,44.5422,44.5849,44.5066,44.5208,40100.0
2014-12-15 13:45:00,62.51,62.51,62.34,62.34,66100.0,44.5137,44.5137,44.3926,44.3926,66100.0
2014-12-15 13:50:00,62.33,62.48,62.3,62.42,64600.0,44.3855,44.4923,44.3641,44.4496,64600.0
2014-12-15 13:55:00,62.42,62.49,62.33,62.35,73600.0,44.4496,44.4994,44.3855,44.3998,73600.0
2014-12-15 14:00:00,62.32,62.44,62.28,62.41,48300.0,44.3784,44.4638,44.3499,44.4425,48300.0
2014-12-15 14:05:00,62.41,62.43,62.24,62.27,38900.0,44.4425,44.4567,44.3214,44.3428,38900.0
2014-12-15 14:10:00,62.27,62.27,62.11,62.17,59200.0,44.3428,44.3428,44.2288,44.2716,59200.0
2014-12-15 14:15:00,62.17,62.22,62.03,62.07,60500.0,44.2716,44.3072,44.1719,44.2004,60500.0
2014-12-15 14:20:00,62.07,62.28,62.04,62.21,108100.0,44.2004,44.3499,44.179,44.3001,108100.0
2014-12-15 14:25:00,62.21,62.42,62.19,62.35,71900.0,44.3001,44.4496,44.2858,44.3998,71900.0
2014-12-15 14:30:00,62.36,62.36,62.17,62.27,65500.0,44.4069,44.4069,44.2716,44.3428,65500.0
2014-12-15 14:35:00,62.27,62.41,62.17,62.22,70500.0,44.3428,44.4425,44.2716,44.3072,70500.0
2014-12-15 14:40:00,62.23,62.26,61.94,61.96,68500.0,44.3143,44.3357,44.1078,44.122,68500.0
2014-12-15 14:45:00,61.96,62.07,61.88,61.95,76500.0,44.122,44.2004,44.0651,44.1149,76500.0
2014-12-15 14:50:00,61.93,62.09,61.92,62.03,113900.0,44.1007,44.2146,44.0935,44.1719,113900.0
2014-12-15 14:55:00,62.02,62.11,61.99,62.06,61200.0,44.1648,44.2288,44.1434,44.1932,61200.0
2014-12-15 15:00:00,62.04,62.06,61.92,61.92,115600.0,44.179,44.1932,44.0935,44.0935,115600.0
2014-12-15 15:05:00,61.91,62.0,61.91,61.93,114800.0,44.0864,44.1505,44.0864,44.1007,114800.0
2014-12-15 15:10:00,61.94,62.07,61.91,61.98,121300.0,44.1078,44.2004,44.0864,44.1363,121300.0
2014-12-15 15:15:00,61.98,61.98,61.85,61.9,84500.0,44.1363,44.1363,44.0437,44.0793,84500.0
2014-12-15 15:20:00,61.9,61.9,61.8,61.81,158800.0,44.0793,44.0793,44.0081,44.0152,158800.0
2014-12-15 15:25:00,61.81,61.85,61.75,61.76,149500.0,44.0152,44.0437,43.9725,43.9796,149500.0
2014-12-15 15:30:00,61.76,61.76,61.62,61.66,126900.0,43.9796,43.9796,43.8799,43.9084,126900.0
2014-12-15 15:35:00,61.65,61.84,61.63,61.76,153200.0,43.9013,44.0366,43.887,43.9796,153200.0
2014-12-15 15:40:00,61.76,61.85,61.7,61.8,119500.0,43.9796,44.0437,43.9369,44.0081,119500.0
2014-12-15 15:45:00,61.8,61.84,61.68,61.77,245600.0,44.0081,44.0366,43.9226,43.9867,245600.0
2014-12-15 15:50:00,61.77,61.86,61.76,61.78,198600.0,43.9867,44.0508,43.9796,43.9939,198600.0
2014-12-15 15:55:00,61.78,61.82,61.69,61.69,438500.0,43.9939,44.0223,43.9298,43.9298,438500.0
2014-12-16 09:30:00,61.44,61.5,60.84,61.15,528300.0,43.7517,43.7945,43.3245,43.5452,528300.0
2014-12-16 09:35:00,61.12,61.44,61.01,61.35,105300.0,43.5239,43.7517,43.4455,43.6876,105300.0
2014-12-16 09:40:00,61.36,61.87,61.33,61.69,136100.0,43.6948,44.0579,43.6734,43.9298,136100.0
2014-12-16 09:45:00,61.73,62.28,61.69,62.28,166900.0,43.9582,44.3499,43.9298,44.3499,166900.0
2014-12-16 09:50:00,62.28,62.39,62.01,62.31,118900.0,44.3499,44.4282,44.1576,44.3713,118900.0
2014-12-16 09:55:00,62.29,62.35,62.03,62.1,122100.0,44.357,44.3998,44.1719,44.2217,122100.0
2014-12-16 10:00:00,62.1,62.35,62.1,62.18,151100.0,44.2217,44.3998,44.2217,44.2787,151100.0
2014-12-16 10:05:00,62.18,62.45,62.17,62.33,284400.0,44.2787,44.471,44.2716,44.3855,284400.0
2014-12-16 10:10:00,62.3,62.53,62.16,62.4,137400.0,44.3641,44.5279,44.2645,44.4354,137400.0
2014-12-16 10:15:00,62.37,62.76,62.37,62.73,113700.0,44.414,44.6917,44.414,44.6704,113700.0
2014-12-16 10:20:00,62.72,62.86,62.55,62.85,150300.0,44.6632,44.7629,44.5422,44.7558,150300.0
2014-12-16 10:25:00,62.86,63.02,62.7,62.87,118300.0,44.7629,44.8769,44.649,44.77,118300.0
2014-12-16 10:30:00,62.88,62.91,62.63,62.68,95300.0,44.7772,44.7985,44.5991,44.6347,95300.0
2014-12-16 10:35:00,62.66,62.93,62.65,62.82,99200.0,44.6205,44.8128,44.6134,44.7344,99200.0
2014-12-16 10:40:00,62.84,62.88,62.69,62.79,85000.0,44.7487,44.7772,44.6419,44.7131,85000.0
2014-12-16 10:45:00,62.79,62.93,62.72,62.77,81200.0,44.7131,44.8128,44.6632,44.6988,81200.0
2014-12-16 10:50:00,62.78,63.13,62.78,63.1,165200.0,44.706,44.9552,44.706,44.9338,165200.0
2014-12-16 10:55:00,63.1,63.44,63.09,63.42,118100.0,44.9338,45.1759,44.9267,45.1617,118100.0
2014-12-16 11:00:00,63.43,63.78,63.41,63.74,156200.0,45.1688,45.4181,45.1546,45.3896,156200.0
2014-12-16 11:05:00,63.72,63.74,63.54,63.54,167700.0,45.3753,45.3896,45.2472,45.2472,167700.0
2014-12-16 11:10:00,63.53,63.87,63.52,63.85,141500.0,45.24,45.4822,45.2329,45.4679,141500.0
2014-12-16 11:15:00,63.86,64.08,63.83,64.06,388300.0,45.475,45.6317,45.4537,45.6175,388300.0
2014-12-16 11:20:00,64.07,64.33,64.03,64.31,138900.0,45.6246,45.8097,45.5961,45.7955,138900.0
2014-12-16 11:25:00,64.29,64.74,64.28,64.55,233400.0,45.7812,46.1017,45.7741,45.9664,233400.0
2014-12-16 11:30:00,64.56,64.78,64.51,64.64,157600.0,45.9735,46.1302,45.9379,46.0305,157600.0
2014-12-16 11:35:00,64.67,64.71,64.48,64.62,229100.0,46.0518,46.0803,45.9165,46.0162,229100.0
2014-12-16 11:40:00,64.62,64.92,64.61,64.9,189300.0,46.0162,46.2299,46.0091,46.2156,189300.0
2014-12-16 11:45:00,64.91,64.98,64.75,64.79,240900.0,46.2227,46.2726,46.1088,46.1373,240900.0
2014-12-16 11:50:00,64.79,64.86,64.51,64.64,200200.0,46.1373,46.1871,45.9379,46.0305,200200.0
2014-12-16 11:55:00,64.64,64.65,64.47,64.52,259600.0,46.0305,46.0376,45.9094,45.945,259600.0
2014-12-16 12:00:00,64.53,64.56,64.47,64.53,229800.0,45.9521,45.9735,45.9094,45.9521,229800.0
2014-12-16 12:05:00,64.53,64.54,64.45,64.48,297900.0,45.9521,45.9593,45.8952,45.9165,297900.0
2014-12-16 12:10:00,64.48,64.65,64.44,64.58,272700.0,45.9165,46.0376,45.8881,45.9877,272700.0
2014-12-16 12:15:00,64.58,64.7,64.53,64.59,116600.0,45.9877,46.0732,45.9521,45.9949,116600.0
2014-12-16 12:20:00,64.58,64.68,64.51,64.64,148800.0,45.9877,46.059,45.9379,46.0305,148800.0
2014-12-16 12:25:00,64.64,64.7,64.42,64.65,152800.0,46.0305,46.0732,45.8738,46.0376,152800.0
2014-12-16 12:30:00,64.64,64.83,64.56,64.77,126100.0,46.0305,46.1658,45.9735,46.123,126100.0
2014-12-16 12:35:00,64.78,64.98,64.77,64.87,85200.0,46.1302,46.2726,46.123,46.1943,85200.0
2014-12-16 12:40:00,64.88,64.89,64.64,64.65,61300.0,46.2014,46.2085,46.0305,46.0376,61300.0
2014-12-16 12:45:00,64.65,64.73,64.51,64.67,75800.0,46.0376,46.0946,45.9379,46.0518,75800.0
2014-12-16 12:50:00,64.66,64.85,64.65,64.73,97800.0,46.0447,46.18,46.0376,46.0946,97800.0
2014-12-16 12:55:00,64.7,64.72,64.54,64.55,75500.0,46.0732,46.0874,45.9593,45.9664,75500.0
2014-12-16 13:00:00,64.54,64.64,64.51,64.57,113000.0,45.9593,46.0305,45.9379,45.9806,113000.0
2014-12-16 13:05:00,64.56,64.63,64.26,64.28,105600.0,45.9735,46.0234,45.7599,45.7741,105600.0
2014-12-16 13:10:00,64.29,64.32,64.02,64.07,103500.0,45.7812,45.8026,45.589,45.6246,103500.0
2014-12-16 13:15:00,64.07,64.18,63.91,64.02,208700.0,45.6246,45.7029,45.5106,45.589,208700.0
2014-12-16 13:20:00,64.02,64.08,63.81,63.83,140600.0,45.589,45.6317,45.4394,45.4537,140600.0
2014-12-16 13:25:00,63.8,63.91,63.59,63.64,139200.0,45.4323,45.5106,45.2828,45.3184,139200.0
2014-12-16 13:30:00,63.63,63.63,63.36,63.43,92700.0,45.3112,45.3112,45.119,45.1688,92700.0
2014-12-16 13:35:00,63.43,63.72,63.42,63.7,94500.0,45.1688,45.3753,45.1617,45.3611,94500.0
2014-12-16 13:40:00,63.7,64.04,63.69,63.98,178600.0,45.3611,45.6032,45.354,45.5605,178600.0
2014-12-16 13:45:00,63.99,64.0,63.71,63.94,118000.0,45.5676,45.5747,45.3682,45.532,118000.0
2014-12-16 13:50:00,63.93,64.23,63.93,64.04,93200.0,45.5249,45.7385,45.5249,45.6032,93200.0
2014-12-16 13:55:00,64.04,64.22,64.0,64.1,59400.0,45.6032,45.7314,45.5747,45.6459,59400.0
2014-12-16 14:00:00,64.1,64.23,64.08,64.11,74700.0,45.6459,45.7385,45.6317,45.6531,74700.0
2014-12-16 14:05:00,64.11,64.79,64.11,64.66,130500.0,45.6531,46.1373,45.6531,46.0447,130500.0
2014-12-16 14:10:00,64.66,64.73,64.55,64.63,64600.0,46.0447,46.0946,45.9664,46.0234,64600.0
2014-12-16 14:15:00,64.65,64.66,64.39,64.4,56400.0,46.0376,46.0447,45.8524,45.8596,56400.0
2014-12-16 14:20:00,64.4,64.56,64.3,64.3,80100.0,45.8596,45.9735,45.7884,45.7884,80100.0
2014-12-16 14:25:00,64.29,64.45,64.25,64.26,77300.0,45.7812,45.8952,45.7528,45.7599,77300.0
2014-12-16 14:30:00,64.25,64.42,64.12,64.15,61700.0,45.7528,45.8738,45.6602,45.6815,61700.0
2014-12-16 14:35:00,64.16,64.27,64.06,64.21,80300.0,45.6887,45.767,45.6175,45.7243,80300.0
2014-12-16 14:40:00,64.23,64.26,64.11,64.12,72900.0,45.7385,45.7599,45.6531,45.6602,72900.0
2014-12-16 14:45:00,64.13,64.15,64.01,64.03,61600.0,45.6673,45.6815,45.5818,45.5961,61600.0
2014-12-16 14:50:00,64.03,64.03,63.78,63.96,60200.0,45.5961,45.5961,45.4181,45.5462,60200.0
2014-12-16 14:55:00,63.97,64.01,63.86,63.95,74100.0,45.5534,45.5818,45.475,45.5391,74100.0
2014-12-16 15:00:00,63.94,64.06,63.85,63.96,68100.0,45.532,45.6175,45.4679,45.5462,68100.0
2014-12-16 15:05:00,63.95,64.0,63.77,63.87,90500.0,45.5391,45.5747,45.4109,45.4822,90500.0
2014-12-16 15:10:00,63.86,63.95,63.82,63.89,63600.0,45.475,45.5391,45.4465,45.4964,63600.0
2014-12-16 15:15:00,63.9,64.05,63.88,63.91,135400.0,45.5035,45.6103,45.4893,45.5106,135400.0
2014-12-16 15:20:00,63.91,63.96,63.84,63.86,94700.0,45.5106,45.5462,45.4608,45.475,94700.0
2014-12-16 15:25:00,63.84,63.86,63.7,63.73,63000.0,45.4608,45.475,45.3611,45.3825,63000.0
2014-12-16 15:30:00,63.73,63.84,63.68,63.78,139200.0,45.3825,45.4608,45.3469,45.4181,139200.0
2014-12-16 15:35:00,63.79,63.84,63.52,63.54,138100.0,45.4252,45.4608,45.2329,45.2472,138100.0
2014-12-16 15:40:00,63.55,63.6,63.37,63.43,106600.0,45.2543,45.2899,45.1261,45.1688,106600.0
2014-12-16 15:45:00,63.43,63.68,63.4,63.59,177600.0,45.1688,45.3469,45.1475,45.2828,177600.0
2014-12-16 15:50:00,63.58,63.61,63.4,63.52,240900.0,45.2756,45.297,45.1475,45.2329,240900.0
2014-12-16 15:55:00,63.51,63.51,63.16,63.23,411000.0,45.2258,45.2258,44.9766,45.0264,411000.0
2014-12-17 09:30:00,64.14,64.7,64.01,64.54,300500.0,45.6744,46.0732,45.5818,45.9593,300500.0
2014-12-17 09:35:00,64.57,64.64,64.08,64.54,114100.0,45.9806,46.0305,45.6317,45.9593,114100.0
2014-12-17 09:40:00,64.52,64.72,64.31,64.7,159200.0,45.945,46.0874,45.7955,46.0732,159200.0
2014-12-17 09:45:00,64.67,65.24,64.67,65.1,163600.0,46.0518,46.4577,46.0518,46.358,163600.0
2014-12-17 09:50:00,65.1,65.18,64.99,65.17,128500.0,46.358,46.415,46.2797,46.4079,128500.0
2014-12-17 09:55:00,65.17,65.73,65.16,65.61,218700.0,46.4079,46.8067,46.4008,46.7212,218700.0
2014-12-17 10:00:00,65.61,65.71,65.47,65.71,276600.0,46.7212,46.7924,46.6215,46.7924,276600.0
2014-12-17 10:05:00,65.67,65.79,65.6,65.69,105100.0,46.7639,46.8494,46.7141,46.7782,105100.0
2014-12-17 10:10:00,65.71,66.12,65.67,66.03,214700.0,46.7924,47.0844,46.7639,47.0203,214700.0
2014-12-17 10:15:00,66.05,66.1,65.6,65.73,238400.0,47.0345,47.0701,46.7141,46.8067,238400.0
2014-12-17 10:20:00,65.73,65.88,65.69,65.78,180300.0,46.8067,46.9135,46.7782,46.8423,180300.0
2014-12-17 10:25:00,65.79,65.84,65.28,65.31,194400.0,46.8494,46.885,46.4862,46.5076,194400.0
2014-12-17 10:30:00,65.32,65.56,65.09,65.54,162300.0,46.5147,46.6856,46.3509,46.6714,162300.0
2014-12-17 10:35:00,65.56,65.92,65.41,65.9,93000.0,46.6856,46.942,46.5788,46.9277,93000.0
2014-12-17 10:40:00,65.93,66.11,65.78,66.1,145000.0,46.9491,47.0773,46.8423,47.0701,145000.0
2014-12-17 10:45:00,66.12,66.44,66.1,66.29,200600.0,47.0844,47.3123,47.0701,47.2054,200600.0
2014-12-17 10:50:00,66.29,66.42,66.16,66.42,132400.0,47.2054,47.298,47.1129,47.298,132400.0
2014-12-17 10:55:00,66.4,66.53,66.36,66.48,117100.0,47.2838,47.3764,47.2553,47.3407,117100.0
2014-12-17 11:00:00,66.48,66.65,66.4,66.63,193900.0,47.3407,47.4618,47.2838,47.4476,193900.0
2014-12-17 11:05:00,66.64,66.82,66.5,66.8,190800.0,47.4547,47.5829,47.355,47.5686,190800.0
2014-12-17 11:10:00,66.8,66.98,66.73,66.96,162400.0,47.5686,47.6968,47.5188,47.6826,162400.0
2014-12-17 11:15:00,66.96,67.04,66.68,67.01,242900.0,47.6826,47.7395,47.4832,47.7182,242900.0
2014-12-17 11:20:00,67.03,67.3,67.0,67.29,163000.0,47.7324,47.9247,47.711,47.9176,163000.0
2014-12-17 11:25:00,67.28,67.37,66.89,66.92,177300.0,47.9104,47.9745,47.6327,47.6541,177300.0
2014-12-17 11:30:00,66.93,67.03,66.76,66.78,180000.0,47.6612,47.7324,47.5401,47.5544,180000.0
2014-12-17 11:35:00,66.78,67.04,66.73,66.98,123000.0,47.5544,47.7395,47.5188,47.6968,123000.0
2014-12-17 11:40:00,66.97,67.01,66.79,66.79,160000.0,47.6897,47.7182,47.5615,47.5615,160000.0
2014-12-17 11:45:00,66.79,66.86,66.6,66.66,176300.0,47.5615,47.6113,47.4262,47.4689,176300.0
2014-12-17 11:50:00,66.65,66.84,66.53,66.83,117000.0,47.4618,47.5971,47.3764,47.59,117000.0
2014-12-17 11:55:00,66.85,67.57,66.84,67.51,381400.0,47.6042,48.1169,47.5971,48.0742,381400.0
2014-12-17 12:00:00,67.54,67.65,67.24,67.24,203800.0,48.0956,48.1739,47.8819,47.8819,203800.0
2014-12-17 12:05:00,67.23,67.33,67.12,67.28,146700.0,47.8748,47.946,47.7965,47.9104,146700.0
2014-12-17 12:10:00,67.29,67.49,67.17,67.43,124700.0,47.9176,48.06,47.8321,48.0172,124700.0
2014-12-17 12:15:00,67.46,67.48,67.13,67.18,111000.0,48.0386,48.0529,47.8036,47.8392,111000.0
2014-12-17 12:20:00,67.16,67.43,67.16,67.42,135300.0,47.825,48.0172,47.825,48.0101,135300.0
2014-12-17 12:25:00,67.42,67.43,67.18,67.23,139100.0,48.0101,48.0172,47.8392,47.8748,139100.0
2014-12-17 12:30:00,67.22,67.46,67.19,67.32,107900.0,47.8677,48.0386,47.8463,47.9389,107900.0
2014-12-17 12:35:00,67.31,67.37,67.15,67.28,91800.0,47.9318,47.9745,47.8179,47.9104,91800.0
2014-12-17 12:40:00,67.26,67.27,66.98,67.02,100900.0,47.8962,47.9033,47.6968,47.7253,100900.0
2014-12-17 12:45:00,67.03,67.23,66.96,67.09,65800.0,47.7324,47.8748,47.6826,47.7751,65800.0
2014-12-17 12:50:00,67.09,67.45,67.09,67.4,112800.0,47.7751,48.0315,47.7751,47.9959,112800.0
2014-12-17 12:55:00,67.4,67.47,67.26,67.33,117200.0,47.9959,48.0457,47.8962,47.946,117200.0
2014-12-17 13:00:00,67.35,67.5,67.33,67.41,101000.0,47.9603,48.0671,47.946,48.003,101000.0
2014-12-17 13:05:00,67.4,67.45,67.3,67.37,131900.0,47.9959,48.0315,47.9247,47.9745,131900.0
2014-12-17 13:10:00,67.36,67.4,67.15,67.17,126000.0,47.9674,47.9959,47.8179,47.8321,126000.0
2014-12-17 13:15:00,67.17,67.26,67.09,67.19,71800.0,47.8321,47.8962,47.7751,47.8463,71800.0
2014-12-17 13:20:00,67.18,67.37,67.15,67.34,108200.0,47.8392,47.9745,47.8179,47.9532,108200.0
2014-12-17 13:25:00,67.36,67.42,67.27,67.42,90400.0,47.9674,48.0101,47.9033,48.0101,90400.0
2014-12-17 13:30:00,67.41,67.52,67.37,67.37,80200.0,48.003,48.0813,47.9745,47.9745,80200.0
2014-12-17 13:35:00,67.37,67.38,67.23,67.23,62200.0,47.9745,47.9816,47.8748,47.8748,62200.0
2014-12-17 13:40:00,67.22,67.24,66.83,66.85,241200.0,47.8677,47.8819,47.59,47.6042,241200.0
2014-12-17 13:45:00,66.86,66.87,66.58,66.59,112700.0,47.6113,47.6185,47.412,47.4191,112700.0
2014-12-17 13:50:00,66.58,66.69,66.54,66.64,81700.0,47.412,47.4903,47.3835,47.4547,81700.0
2014-12-17 13:55:00,66.64,66.82,66.61,66.82,100900.0,47.4547,47.5829,47.4333,47.5829,100900.0
2014-12-17 14:00:00,66.79,67.54,66.75,67.21,119600.0,47.5615,48.0956,47.533,47.8606,119600.0
2014-12-17 14:05:00,67.21,67.3,67.03,67.28,117500.0,47.8606,47.9247,47.7324,47.9104,117500.0
2014-12-17 14:10:00,67.26,67.66,67.11,67.58,185000.0,47.8962,48.181,47.7894,48.1241,185000.0
2014-12-17 14:15:00,67.59,67.67,67.56,67.65,126100.0,48.1312,48.1881,48.1098,48.1739,126100.0
2014-12-17 14:20:00,67.65,67.67,67.41,67.63,189800.0,48.1739,48.1881,48.003,48.1597,189800.0
2014-12-17 14:25:00,67.61,67.67,67.26,67.29,122100.0,48.1454,48.1881,47.8962,47.9176,122100.0
2014-12-17 14:30:00,67.3,67.33,66.9,66.93,166100.0,47.9247,47.946,47.6398,47.6612,166100.0
2014-12-17 14:35:00,66.93,67.03,66.86,66.92,128900.0,47.6612,47.7324,47.6113,47.6541,128900.0
2014-12-17 14:40:00,66.9,66.9,66.31,66.32,136000.0,47.6398,47.6398,47.2197,47.2268,136000.0
2014-12-17 14:45:00,66.34,66.36,65.99,66.0,153100.0,47.2411,47.2553,46.9918,46.9989,153100.0
2014-12-17 14:50:00,66.0,66.2,65.81,66.2,158300.0,46.9989,47.1414,46.8636,47.1414,158300.0
2014-12-17 14:55:00,66.17,66.21,65.78,65.82,273200.0,47.12,47.1485,46.8423,46.8708,273200.0
2014-12-17 15:00:00,65.83,65.96,65.5,65.83,194500.0,46.8779,46.9705,46.6429,46.8779,194500.0
2014-12-17 15:05:00,65.82,65.91,65.7,65.74,147000.0,46.8708,46.9348,46.7853,46.8138,147000.0
2014-12-17 15:10:00,65.75,66.39,65.74,66.34,186800.0,46.8209,47.2767,46.8138,47.2411,186800.0
2014-12-17 15:15:00,66.4,66.56,66.21,66.5,133100.0,47.2838,47.3977,47.1485,47.355,133100.0
2014-12-17 15:20:00,66.51,66.58,66.27,66.41,119400.0,47.3621,47.412,47.1912,47.2909,119400.0
2014-12-17 15:25:00,66.42,67.14,66.42,67.03,175400.0,47.298,47.8107,47.298,47.7324,175400.0
2014-12-17 15:30:00,67.04,67.24,66.85,67.02,148400.0,47.7395,47.8819,47.6042,47.7253,148400.0
2014-12-17 15:35:00,67.02,67.09,66.78,66.98,142600.0,47.7253,47.7751,47.5544,47.6968,142600.0
2014-12-17 15:40:00,66.98,67.23,66.96,67.11,195600.0,47.6968,47.8748,47.6826,47.7894,195600.0
2014-12-17 15:45:00,67.11,67.22,67.03,67.07,207800.0,47.7894,47.8677,47.7324,47.7609,207800.0
2014-12-17 15:50:00,67.07,67.09,66.86,66.88,290600.0,47.7609,47.7751,47.6113,47.6256,290600.0
2014-12-17 15:55:00,66.88,67.01,66.83,66.91,467300.0,47.6256,47.7182,47.59,47.647,467300.0
2014-12-18 09:30:00,69.22,69.25,68.62,68.65,466200.0,49.2919,49.3133,48.8646,48.886,466200.0
2014-12-18 09:35:00,68.65,68.67,68.25,68.59,189600.0,48.886,48.9003,48.6012,48.8433,189600.0
2014-12-18 09:40:00,68.6,68.78,68.22,68.35,181800.0,48.8504,48.9786,48.5798,48.6724,181800.0
2014-12-18 09:45:00,68.34,68.4,67.91,67.99,123200.0,48.6653,48.708,48.3591,48.416,123200.0
2014-12-18 09:50:00,67.98,68.31,67.76,67.79,211000.0,48.4089,48.6439,48.2522,48.2736,211000.0
2014-12-18 09:55:00,67.8,68.18,67.8,68.15,154100.0,48.2807,48.5513,48.2807,48.53,154100.0
2014-12-18 10:00:00,68.17,68.3,67.98,68.21,221300.0,48.5442,48.6368,48.4089,48.5727,221300.0
2014-12-18 10:05:00,68.21,68.42,68.01,68.36,148200.0,48.5727,48.7222,48.4303,48.6795,148200.0
2014-12-18 10:10:00,68.36,68.42,67.86,67.87,132600.0,48.6795,48.7222,48.3234,48.3306,132600.0
2014-12-18 10:15:00,67.87,67.95,67.5,67.5,161700.0,48.3306,48.3875,48.0671,48.0671,161700.0
2014-12-18 10:20:00,67.5,67.78,67.35,67.77,200400.0,48.0671,48.2665,47.9603,48.2594,200400.0
2014-12-18 10:25:00,67.75,67.77,67.44,67.57,78400.0,48.2451,48.2594,48.0244,48.1169,78400.0
2014-12-18 10:30:00,67.58,67.59,67.06,67.07,234700.0,48.1241,48.1312,47.7538,47.7609,234700.0
2014-12-18 10:35:00,67.07,67.18,66.95,67.15,154600.0,47.7609,47.8392,47.6754,47.8179,154600.0
2014-12-18 10:40:00,67.14,67.14,66.93,66.93,118900.0,47.8107,47.8107,47.6612,47.6612,118900.0
2014-12-18 10:45:00,66.93,67.32,66.85,67.28,108900.0,47.6612,47.9389,47.6042,47.9104,108900.0
2014-12-18 10:50:00,67.28,67.48,67.25,67.46,108200.0,47.9104,48.0529,47.8891,48.0386,108200.0
2014-12-18 10:55:00,67.43,67.49,67.29,67.44,76000.0,48.0172,48.06,47.9176,48.0244,76000.0
2014-12-18 11:00:00,67.42,67.42,67.01,67.12,92300.0,48.0101,48.0101,47.7182,47.7965,92300.0
2014-12-18 11:05:00,67.12,67.12,66.66,66.78,130200.0,47.7965,47.7965,47.4689,47.5544,130200.0
2014-12-18 11:10:00,66.79,67.19,66.77,67.16,106000.0,47.5615,47.8463,47.5473,47.825,106000.0
2014-12-18 11:15:00,67.16,67.26,67.02,67.13,111200.0,47.825,47.8962,47.7253,47.8036,111200.0
2014-12-18 11:20:00,67.14,67.38,67.1,67.17,79600.0,47.8107,47.9816,47.7823,47.8321,79600.0
2014-12-18 11:25:00,67.19,67.36,67.15,67.22,82900.0,47.8463,47.9674,47.8179,47.8677,82900.0
2014-12-18 11:30:00,67.23,67.27,67.07,67.19,55800.0,47.8748,47.9033,47.7609,47.8463,55800.0
2014-12-18 11:35:00,67.21,67.68,67.21,67.68,163800.0,47.8606,48.1953,47.8606,48.1953,163800.0
2014-12-18 11:40:00,67.69,67.78,67.51,67.53,126600.0,48.2024,48.2665,48.0742,48.0885,126600.0
2014-12-18 11:45:00,67.53,67.59,67.33,67.53,141100.0,48.0885,48.1312,47.946,48.0885,141100.0
2014-12-18 11:50:00,67.5,67.98,67.41,67.95,106200.0,48.0671,48.4089,48.003,48.3875,106200.0
2014-12-18 11:55:00,67.96,67.96,67.64,67.7,138400.0,48.3947,48.3947,48.1668,48.2095,138400.0
2014-12-18 12:00:00,67.66,67.71,67.51,67.6,93900.0,48.181,48.2166,48.0742,48.1383,93900.0
2014-12-18 12:05:00,67.61,67.88,67.61,67.85,81600.0,48.1454,48.3377,48.1454,48.3163,81600.0
2014-12-18 12:10:00,67.85,68.42,67.85,68.25,237800.0,48.3163,48.7222,48.3163,48.6012,237800.0
2014-12-18 12:15:00,68.26,68.58,68.15,68.52,168700.0,48.6083,48.8362,48.53,48.7934,168700.0
2014-12-18 12:20:00,68.52,68.52,68.17,68.24,168800.0,48.7934,48.7934,48.5442,48.594,168800.0
2014-12-18 12:25:00,68.24,68.53,68.24,68.5,174900.0,48.594,48.8006,48.594,48.7792,174900.0
2014-12-18 12:30:00,68.52,68.59,68.34,68.44,87200.0,48.7934,48.8433,48.6653,48.7365,87200.0
2014-12-18 12:35:00,68.41,68.74,68.41,68.57,76500.0,48.7151,48.9501,48.7151,48.829,76500.0
2014-12-18 12:40:00,68.58,68.9,68.57,68.9,112800.0,48.8362,49.064,48.829,49.064,112800.0
2014-12-18 12:45:00,68.87,68.96,68.75,68.94,103700.0,49.0427,49.1068,48.9572,49.0925,103700.0
2014-12-18 12:50:00,68.95,68.96,68.65,68.67,200200.0,49.0996,49.1068,48.886,48.9003,200200.0
2014-12-18 12:55:00,68.66,68.77,68.58,68.71,109000.0,48.8931,48.9715,48.8362,48.9287,109000.0
2014-12-18 13:00:00,68.73,68.74,68.44,68.48,116900.0,48.943,48.9501,48.7365,48.765,116900.0
2014-12-18 13:05:00,68.49,68.65,68.38,68.47,91500.0,48.7721,48.886,48.6937,48.7578,91500.0
2014-12-18 13:10:00,68.46,68.52,68.2,68.33,118500.0,48.7507,48.7934,48.5656,48.6581,118500.0
2014-12-18 13:15:00,68.31,68.47,68.26,68.35,56800.0,48.6439,48.7578,48.6083,48.6724,56800.0
2014-12-18 13:20:00,68.36,68.6,68.3,68.53,70200.0,48.6795,48.8504,48.6368,48.8006,70200.0
2014-12-18 13:25:00,68.56,68.58,68.31,68.37,87700.0,48.8219,48.8362,48.6439,48.6866,87700.0
2014-12-18 13:30:00,68.37,68.48,68.28,68.43,57300.0,48.6866,48.765,48.6225,48.7293,57300.0
2014-12-18 13:35:00,68.42,68.49,68.36,68.45,111200.0,48.7222,48.7721,48.6795,48.7436,111200.0
2014-12-18 13:40:00,68.45,68.51,68.34,68.4,115900.0,48.7436,48.7863,48.6653,48.708,115900.0
2014-12-18 13:45:00,68.41,68.48,68.3,68.32,84000.0,48.7151,48.765,48.6368,48.651,84000.0
2014-12-18 13:50:00,68.33,68.41,68.29,68.38,61600.0,48.6581,48.7151,48.6297,48.6937,61600.0
2014-12-18 13:55:00,68.38,68.39,68.16,68.19,72400.0,48.6937,48.7009,48.5371,48.5584,72400.0
2014-12-18 14:00:00,68.19,68.22,67.8,67.86,114100.0,48.5584,48.5798,48.2807,48.3234,114100.0
2014-12-18 14:05:00,67.87,67.87,67.41,67.51,188000.0,48.3306,48.3306,48.003,48.0742,188000.0
2014-12-18 14:10:00,67.51,67.62,67.39,67.42,142300.0,48.0742,48.1525,47.9888,48.0101,142300.0
2014-12-18 14:15:00,67.41,67.52,67.31,67.49,184000.0,48.003,48.0813,47.9318,48.06,184000.0
2014-12-18 14:20:00,67.49,67.5,67.15,67.16,89000.0,48.06,48.0671,47.8179,47.825,89000.0
2014-12-18 14:25:00,67.15,67.18,66.85,66.85,162500.0,47.8179,47.8392,47.6042,47.6042,162500.0
2014-12-18 14:30:00,66.88,67.25,66.81,67.23,163100.0,47.6256,47.8891,47.5757,47.8748,163100.0
2014-12-18 14:35:00,67.21,67.6,67.19,67.57,189900.0,47.8606,48.1383,47.8463,48.1169,189900.0
2014-12-18 14:40:00,67.58,67.63,67.44,67.47,67900.0,48.1241,48.1597,48.0244,48.0457,67900.0
2014-12-18 14:45:00,67.5,67.62,67.41,67.5,78800.0,48.0671,48.1525,48.003,48.0671,78800.0
2014-12-18 14:50:00,67.5,67.94,67.41,67.93,110800.0,48.0671,48.3804,48.003,48.3733,110800.0
2014-12-18 14:55:00,67.9,68.38,67.89,68.38,173500.0,48.3519,48.6937,48.3448,48.6937,173500.0
2014-12-18 15:00:00,68.39,68.58,68.31,68.57,190700.0,48.7009,48.8362,48.6439,48.829,190700.0
2014-12-18 15:05:00,68.58,68.79,68.56,68.77,208200.0,48.8362,48.9857,48.8219,48.9715,208200.0
2014-12-18 15:10:00,68.77,69.04,68.77,69.04,195000.0,48.9715,49.1637,48.9715,49.1637,195000.0
2014-12-18 15:15:00,69.04,69.14,68.99,69.06,324400.0,49.1637,49.2349,49.1281,49.178,324400.0
2014-12-18 15:20:00,69.05,69.07,68.63,68.85,386400.0,49.1709,49.1851,48.8718,49.0284,386400.0
2014-12-18 15:25:00,68.86,69.06,68.68,69.03,179500.0,49.0356,49.178,48.9074,49.1566,179500.0
2014-12-18 15:30:00,69.03,69.1,68.84,69.0,254500.0,49.1566,49.2065,49.0213,49.1352,254500.0
2014-12-18 15:35:00,69.0,69.19,68.99,69.1,292100.0,49.1352,49.2705,49.1281,49.2065,292100.0
2014-12-18 15:40:00,69.11,69.45,69.09,69.42,313200.0,49.2136,49.4557,49.1993,49.4343,313200.0
2014-12-18 15:45:00,69.43,69.5,69.28,69.48,451900.0,49.4415,49.4913,49.3346,49.4771,451900.0
2014-12-18 15:50:00,69.49,69.75,69.47,69.74,570200.0,49.4842,49.6693,49.4699,49.6622,570200.0
2014-12-18 15:55:00,69.74,69.84,69.57,69.75,1015500.0,49.6622,49.7334,49.5411,49.6693,1015500.0
2014-12-19 09:30:00,69.63,70.19,69.63,70.18,2031200.0,49.5839,49.9827,49.5839,49.9755,2031200.0
2014-12-19 09:35:00,70.18,70.18,69.31,69.43,209900.0,49.9755,49.9755,49.356,49.4415,209900.0
2014-12-19 09:40:00,69.42,69.48,69.08,69.27,275500.0,49.4343,49.4771,49.1922,49.3275,275500.0
2014-12-19 09:45:00,69.27,69.84,69.23,69.56,205300.0,49.3275,49.7334,49.299,49.534,205300.0
2014-12-19 09:50:00,69.54,69.72,69.47,69.63,114600.0,49.5198,49.648,49.4699,49.5839,114600.0
2014-12-19 09:55:00,69.64,69.9,69.64,69.7,143000.0,49.591,49.7761,49.591,49.6337,143000.0
2014-12-19 10:00:00,69.71,69.73,69.26,69.64,129200.0,49.6408,49.6551,49.3204,49.591,129200.0
2014-12-19 10:05:00,69.64,69.73,69.34,69.48,115600.0,49.591,49.6551,49.3774,49.4771,115600.0
2014-12-19 10:10:00,69.48,69.48,69.01,69.16,239800.0,49.4771,49.4771,49.1424,49.2492,239800.0
2014-12-19 10:15:00,69.18,69.24,68.91,68.91,183400.0,49.2634,49.3062,49.0712,49.0712,183400.0
2014-12-19 10:20:00,68.93,69.08,68.63,68.99,160600.0,49.0854,49.1922,48.8718,49.1281,160600.0
2014-12-19 10:25:00,68.97,69.25,68.91,69.23,123700.0,49.1139,49.3133,49.0712,49.299,123700.0
2014-12-19 10:30:00,69.22,69.47,69.17,69.46,103900.0,49.2919,49.4699,49.2563,49.4628,103900.0
2014-12-19 10:35:00,69.46,69.6,69.32,69.34,103100.0,49.4628,49.5625,49.3631,49.3774,103100.0
2014-12-19 10:40:00,69.37,69.57,69.32,69.52,102900.0,49.3987,49.5411,49.3631,49.5055,102900.0
2014-12-19 10:45:00,69.5,69.52,69.36,69.44,137200.0,49.4913,49.5055,49.3916,49.4486,137200.0
2014-12-19 10:50:00,69.45,69.64,69.38,69.62,231200.0,49.4557,49.591,49.4058,49.5768,231200.0
2014-12-19 10:55:00,69.6,69.63,69.48,69.57,198000.0,49.5625,49.5839,49.4771,49.5411,198000.0
2014-12-19 11:00:00,69.57,69.78,69.49,69.72,161900.0,49.5411,49.6907,49.4842,49.648,161900.0
2014-12-19 11:05:00,69.72,69.83,69.61,69.71,190200.0,49.648,49.7263,49.5696,49.6408,190200.0
2014-12-19 11:10:00,69.71,69.97,69.68,69.86,162800.0,49.6408,49.826,49.6195,49.7477,162800.0
2014-12-19 11:15:00,69.85,69.87,69.69,69.8,172000.0,49.7405,49.7548,49.6266,49.7049,172000.0
2014-12-19 11:20:00,69.8,70.08,69.8,69.97,248900.0,49.7049,49.9043,49.7049,49.826,248900.0
2014-12-19 11:25:00,69.97,70.19,69.97,70.15,135600.0,49.826,49.9827,49.826,49.9542,135600.0
2014-12-19 11:30:00,70.15,70.17,69.86,69.92,160800.0,49.9542,49.9684,49.7477,49.7904,160800.0
2014-12-19 11:35:00,69.94,70.03,69.89,69.94,239200.0,49.8046,49.8687,49.769,49.8046,239200.0
2014-12-19 11:40:00,69.94,70.11,69.93,70.07,150400.0,49.8046,49.9257,49.7975,49.8972,150400.0
2014-12-19 11:45:00,70.06,70.14,70.01,70.09,100100.0,49.8901,49.947,49.8545,49.9114,100100.0
2014-12-19 11:50:00,70.08,70.08,69.93,69.98,99000.0,49.9043,49.9043,49.7975,49.8331,99000.0
2014-12-19 11:55:00,69.98,70.11,69.85,70.0,210100.0,49.8331,49.9257,49.7405,49.8474,210100.0
2014-12-19 12:00:00,69.99,70.01,69.81,69.82,95900.0,49.8402,49.8545,49.7121,49.7192,95900.0
2014-12-19 12:05:00,69.83,69.89,69.77,69.83,102800.0,49.7263,49.769,49.6836,49.7263,102800.0
2014-12-19 12:10:00,69.84,69.89,69.76,69.88,127500.0,49.7334,49.769,49.6764,49.7619,127500.0
2014-12-19 12:15:00,69.87,70.0,69.83,69.89,93300.0,49.7548,49.8474,49.7263,49.769,93300.0
2014-12-19 12:20:00,69.9,69.99,69.85,69.94,65300.0,49.7761,49.8402,49.7405,49.8046,65300.0
2014-12-19 12:25:00,69.93,70.0,69.87,69.91,45800.0,49.7975,49.8474,49.7548,49.7833,45800.0
2014-12-19 12:30:00,69.91,69.99,69.83,69.94,61300.0,49.7833,49.8402,49.7263,49.8046,61300.0
2014-12-19 12:35:00,69.92,70.0,69.9,69.99,63900.0,49.7904,49.8474,49.7761,49.8402,63900.0
2014-12-19 12:40:00,69.99,70.04,69.9,70.03,140700.0,49.8402,49.8758,49.7761,49.8687,140700.0
2014-12-19 12:45:00,70.03,70.07,70.0,70.03,102400.0,49.8687,49.8972,49.8474,49.8687,102400.0
2014-12-19 12:50:00,70.03,70.24,70.02,70.17,81400.0,49.8687,50.0183,49.8616,49.9684,81400.0
2014-12-19 12:55:00,70.18,70.42,70.17,70.34,84900.0,49.9755,50.1464,49.9684,50.0895,84900.0
2014-12-19 13:00:00,70.33,70.53,70.29,70.44,86800.0,50.0823,50.2248,50.0539,50.1607,86800.0
2014-12-19 13:05:00,70.45,70.47,70.16,70.17,121900.0,50.1678,50.182,49.9613,49.9684,121900.0
2014-12-19 13:10:00,70.16,70.2,70.06,70.12,69000.0,49.9613,49.9898,49.8901,49.9328,69000.0
2014-12-19 13:15:00,70.14,70.15,70.02,70.08,293900.0,49.947,49.9542,49.8616,49.9043,293900.0
2014-12-19 13:20:00,70.09,70.27,70.0,70.24,124300.0,49.9114,50.0396,49.8474,50.0183,124300.0
2014-12-19 13:25:00,70.23,70.25,70.02,70.06,108900.0,50.0111,50.0254,49.8616,49.8901,108900.0
2014-12-19 13:30:00,70.06,70.22,70.0,70.17,165400.0,49.8901,50.004,49.8474,49.9684,165400.0
2014-12-19 13:35:00,70.17,70.19,70.05,70.12,103000.0,49.9684,49.9827,49.883,49.9328,103000.0
2014-12-19 13:40:00,70.11,70.23,70.03,70.22,114100.0,49.9257,50.0111,49.8687,50.004,114100.0
2014-12-19 13:45:00,70.22,70.3,70.16,70.29,131900.0,50.004,50.061,49.9613,50.0539,131900.0
2014-12-19 13:50:00,70.28,70.28,70.2,70.25,52900.0,50.0467,50.0467,49.9898,50.0254,52900.0
2014-12-19 13:55:00,70.23,70.33,70.18,70.3,73600.0,50.0111,50.0823,49.9755,50.061,73600.0
2014-12-19 14:00:00,70.3,70.36,70.12,70.14,98000.0,50.061,50.1037,49.9328,49.947,98000.0
2014-12-19 14:05:00,70.14,70.29,70.11,70.25,53200.0,49.947,50.0539,49.9257,50.0254,53200.0
2014-12-19 14:10:00,70.25,70.27,70.05,70.07,74100.0,50.0254,50.0396,49.883,49.8972,74100.0
2014-12-19 14:15:00,70.07,70.26,69.96,70.25,130500.0,49.8972,50.0325,49.8189,50.0254,130500.0
2014-12-19 14:20:00,70.25,70.26,70.1,70.24,96900.0,50.0254,50.0325,49.9186,50.0183,96900.0
2014-12-19 14:25:00,70.25,70.26,70.04,70.13,112600.0,50.0254,50.0325,49.8758,49.9399,112600.0
2014-12-19 14:30:00,70.13,70.28,70.09,70.24,72200.0,49.9399,50.0467,49.9114,50.0183,72200.0
2014-12-19 14:35:00,70.24,70.3,70.2,70.28,82500.0,50.0183,50.061,49.9898,50.0467,82500.0
2014-12-19 14:40:00,70.27,70.39,70.22,70.38,88600.0,50.0396,50.1251,50.004,50.118,88600.0
2014-12-19 14:45:00,70.38,70.66,70.37,70.66,145800.0,50.118,50.3173,50.1108,50.3173,145800.0
2014-12-19 14:50:00,70.64,70.85,70.64,70.77,178200.0,50.3031,50.4526,50.3031,50.3957,178200.0
2014-12-19 14:55:00,70.77,70.83,70.7,70.78,119100.0,50.3957,50.4384,50.3458,50.4028,119100.0
2014-12-19 15:00:00,70.77,70.82,70.61,70.62,188400.0,50.3957,50.4313,50.2817,50.2889,188400.0
2014-12-19 15:05:00,70.61,70.63,70.5,70.51,264100.0,50.2817,50.296,50.2034,50.2105,264100.0
2014-12-19 15:10:00,70.51,70.53,70.29,70.49,209000.0,50.2105,50.2248,50.0539,50.1963,209000.0
2014-12-19 15:15:00,70.48,70.53,70.37,70.45,134900.0,50.1892,50.2248,50.1108,50.1678,134900.0
2014-12-19 15:20:00,70.45,70.48,70.42,70.43,87100.0,50.1678,50.1892,50.1464,50.1536,87100.0
2014-12-19 15:25:00,70.43,70.51,70.37,70.5,153400.0,50.1536,50.2105,50.1108,50.2034,153400.0
2014-12-19 15:30:00,70.49,70.7,70.43,70.69,250400.0,50.1963,50.3458,50.1536,50.3387,250400.0
2014-12-19 15:35:00,70.7,70.72,70.49,70.53,259500.0,50.3458,50.3601,50.1963,50.2248,259500.0
2014-12-19 15:40:00,70.53,70.72,70.51,70.56,330800.0,50.2248,50.3601,50.2105,50.2461,330800.0
2014-12-19 15:45:00,70.57,70.86,70.56,70.85,307700.0,50.2533,50.4598,50.2461,50.4526,307700.0
2014-12-19 15:50:00,70.84,70.94,70.74,70.77,395100.0,50.4455,50.5167,50.3743,50.3957,395100.0
2014-12-19 15:55:00,70.77,71.0,70.77,70.98,830900.0,50.3957,50.5595,50.3957,50.5452,830900.0
2014-12-22 09:30:00,70.08,70.45,69.58,69.92,290900.0,49.9043,50.1678,49.5483,49.7904,290900.0
2014-12-22 09:35:00,69.95,70.09,69.28,69.5,118400.0,49.8117,49.9114,49.3346,49.4913,118400.0
2014-12-22 09:40:00,69.47,69.64,69.28,69.34,179300.0,49.4699,49.591,49.3346,49.3774,179300.0
2014-12-22 09:45:00,69.34,69.73,69.15,69.15,231300.0,49.3774,49.6551,49.2421,49.2421,231300.0
2014-12-22 09:50:00,69.18,69.23,68.76,68.81,202000.0,49.2634,49.299,48.9643,48.9999,202000.0
2014-12-22 09:55:00,68.81,69.05,68.75,68.9,236000.0,48.9999,49.1709,48.9572,49.064,236000.0
2014-12-22 10:00:00,68.96,69.06,68.65,68.7,246500.0,49.1068,49.178,48.886,48.9216,246500.0
2014-12-22 10:05:00,68.71,68.84,68.5,68.53,178500.0,48.9287,49.0213,48.7792,48.8006,178500.0
2014-12-22 10:10:00,68.53,68.89,68.49,68.8,128100.0,48.8006,49.0569,48.7721,48.9928,128100.0
2014-12-22 10:15:00,68.81,69.15,68.63,68.98,117500.0,48.9999,49.2421,48.8718,49.121,117500.0
2014-12-22 10:20:00,68.94,69.43,68.85,69.32,190300.0,49.0925,49.4415,49.0284,49.3631,190300.0
2014-12-22 10:25:00,69.32,69.33,69.0,69.2,191700.0,49.3631,49.3702,49.1352,49.2777,191700.0
2014-12-22 10:30:00,69.21,69.35,69.1,69.12,123400.0,49.2848,49.3845,49.2065,49.2207,123400.0
2014-12-22 10:35:00,69.12,69.37,69.1,69.3,111300.0,49.2207,49.3987,49.2065,49.3489,111300.0
2014-12-22 10:40:00,69.28,69.4,69.18,69.33,114500.0,49.3346,49.4201,49.2634,49.3702,114500.0
2014-12-22 10:45:00,69.34,69.5,69.3,69.35,141000.0,49.3774,49.4913,49.3489,49.3845,141000.0
2014-12-22 10:50:00,69.37,69.44,69.26,69.28,101200.0,49.3987,49.4486,49.3204,49.3346,101200.0
2014-12-22 10:55:00,69.28,69.4,69.22,69.33,68000.0,49.3346,49.4201,49.2919,49.3702,68000.0
2014-12-22 11:00:00,69.31,69.34,69.08,69.34,91400.0,49.356,49.3774,49.1922,49.3774,91400.0
2014-12-22 11:05:00,69.35,69.37,69.19,69.23,87200.0,49.3845,49.3987,49.2705,49.299,87200.0
2014-12-22 11:10:00,69.25,69.33,69.17,69.21,74400.0,49.3133,49.3702,49.2563,49.2848,74400.0
2014-12-22 11:15:00,69.23,69.32,69.01,69.03,100600.0,49.299,49.3631,49.1424,49.1566,100600.0
2014-12-22 11:20:00,69.02,69.17,69.0,69.12,65300.0,49.1495,49.2563,49.1352,49.2207,65300.0
2014-12-22 11:25:00,69.14,69.21,69.04,69.05,105000.0,49.2349,49.2848,49.1637,49.1709,105000.0
2014-12-22 11:30:00,69.08,69.18,69.03,69.05,76100.0,49.1922,49.2634,49.1566,49.1709,76100.0
2014-12-22 11:35:00,69.05,69.06,68.82,68.83,92000.0,49.1709,49.178,49.0071,49.0142,92000.0
2014-12-22 11:40:00,68.84,68.88,68.57,68.61,182000.0,49.0213,49.0498,48.829,48.8575,182000.0
2014-12-22 11:45:00,68.62,68.93,68.57,68.89,79300.0,48.8646,49.0854,48.829,49.0569,79300.0
2014-12-22 11:50:00,68.88,68.96,68.78,68.89,77300.0,49.0498,49.1068,48.9786,49.0569,77300.0
2014-12-22 11:55:00,68.91,69.03,68.88,68.98,49000.0,49.0712,49.1566,49.0498,49.121,49000.0
2014-12-22 12:00:00,68.96,68.96,68.7,68.78,53900.0,49.1068,49.1068,48.9216,48.9786,53900.0
2014-12-22 12:05:00,68.76,68.82,68.68,68.75,64100.0,48.9643,49.0071,48.9074,48.9572,64100.0
2014-12-22 12:10:00,68.75,68.81,68.66,68.71,83500.0,48.9572,48.9999,48.8931,48.9287,83500.0
2014-12-22 12:15:00,68.71,68.8,68.64,68.75,83000.0,48.9287,48.9928,48.8789,48.9572,83000.0
2014-12-22 12:20:00,68.75,68.83,68.71,68.79,80800.0,48.9572,49.0142,48.9287,48.9857,80800.0
2014-12-22 12:25:00,68.78,68.84,68.71,68.8,107000.0,48.9786,49.0213,48.9287,48.9928,107000.0
2014-12-22 12:30:00,68.79,68.84,68.69,68.82,64500.0,48.9857,49.0213,48.9145,49.0071,64500.0
2014-12-22 12:35:00,68.82,68.88,68.76,68.82,76900.0,49.0071,49.0498,48.9643,49.0071,76900.0
2014-12-22 12:40:00,68.85,68.86,68.73,68.81,37000.0,49.0284,49.0356,48.943,48.9999,37000.0
2014-12-22 12:45:00,68.8,68.88,68.7,68.72,63900.0,48.9928,49.0498,48.9216,48.9359,63900.0
2014-12-22 12:50:00,68.72,68.84,68.7,68.73,50900.0,48.9359,49.0213,48.9216,48.943,50900.0
2014-12-22 12:55:00,68.73,68.84,68.67,68.69,46600.0,48.943,49.0213,48.9003,48.9145,46600.0
2014-12-22 13:00:00,68.69,68.84,68.68,68.8,45400.0,48.9145,49.0213,48.9074,48.9928,45400.0
2014-12-22 13:05:00,68.82,68.88,68.79,68.84,47000.0,49.0071,49.0498,48.9857,49.0213,47000.0
2014-12-22 13:10:00,68.86,68.93,68.77,68.91,46900.0,49.0356,49.0854,48.9715,49.0712,46900.0
2014-12-22 13:15:00,68.91,69.0,68.86,68.9,60700.0,49.0712,49.1352,49.0356,49.064,60700.0
2014-12-22 13:20:00,68.91,68.97,68.83,68.89,40500.0,49.0712,49.1139,49.0142,49.0569,40500.0
2014-12-22 13:25:00,68.89,68.96,68.75,68.78,76000.0,49.0569,49.1068,48.9572,48.9786,76000.0
2014-12-22 13:30:00,68.78,68.88,68.74,68.83,55900.0,48.9786,49.0498,48.9501,49.0142,55900.0
2014-12-22 13:35:00,68.84,68.92,68.79,68.89,50400.0,49.0213,49.0783,48.9857,49.0569,50400.0
2014-12-22 13:40:00,68.89,68.94,68.83,68.94,59000.0,49.0569,49.0925,49.0142,49.0925,59000.0
2014-12-22 13:45:00,68.93,69.04,68.92,69.0,91300.0,49.0854,49.1637,49.0783,49.1352,91300.0
2014-12-22 13:50:00,69.0,69.09,68.99,69.0,73400.0,49.1352,49.1993,49.1281,49.1352,73400.0
2014-12-22 13:55:00,69.0,69.23,68.97,69.23,69800.0,49.1352,49.299,49.1139,49.299,69800.0
2014-12-22 14:00:00,69.23,69.39,69.17,69.39,83700.0,49.299,49.413,49.2563,49.413,83700.0
2014-12-22 14:05:00,69.39,69.58,69.38,69.54,58300.0,49.413,49.5483,49.4058,49.5198,58300.0
2014-12-22 14:10:00,69.54,69.57,69.41,69.52,86300.0,49.5198,49.5411,49.4272,49.5055,86300.0
2014-12-22 14:15:00,69.53,69.55,69.4,69.41,93100.0,49.5127,49.5269,49.4201,49.4272,93100.0
2014-12-22 14:20:00,69.41,69.44,69.22,69.24,86800.0,49.4272,49.4486,49.2919,49.3062,86800.0
2014-12-22 14:25:00,69.23,69.34,69.22,69.32,54700.0,49.299,49.3774,49.2919,49.3631,54700.0
2014-12-22 14:30:00,69.3,69.42,69.13,69.16,67200.0,49.3489,49.4343,49.2278,49.2492,67200.0
2014-12-22 14:35:00,69.16,69.19,69.08,69.15,53300.0,49.2492,49.2705,49.1922,49.2421,53300.0
2014-12-22 14:40:00,69.14,69.25,69.1,69.24,52800.0,49.2349,49.3133,49.2065,49.3062,52800.0
2014-12-22 14:45:00,69.24,69.35,69.2,69.34,64400.0,49.3062,49.3845,49.2777,49.3774,64400.0
2014-12-22 14:50:00,69.35,69.38,69.28,69.37,40500.0,49.3845,49.4058,49.3346,49.3987,40500.0
2014-12-22 14:55:00,69.37,69.45,69.36,69.42,69200.0,49.3987,49.4557,49.3916,49.4343,69200.0
2014-12-22 15:00:00,69.42,69.49,69.42,69.46,55500.0,49.4343,49.4842,49.4343,49.4628,55500.0
2014-12-22 15:05:00,69.47,69.53,69.42,69.44,76000.0,49.4699,49.5127,49.4343,49.4486,76000.0
2014-12-22 15:10:00,69.44,69.46,69.39,69.39,70900.0,49.4486,49.4628,49.413,49.413,70900.0
2014-12-22 15:15:00,69.39,69.44,69.35,69.43,106100.0,49.413,49.4486,49.3845,49.4415,106100.0
2014-12-22 15:20:00,69.43,69.6,69.43,69.59,86100.0,49.4415,49.5625,49.4415,49.5554,86100.0
2014-12-22 15:25:00,69.6,69.64,69.5,69.54,84100.0,49.5625,49.591,49.4913,49.5198,84100.0
2014-12-22 15:30:00,69.55,69.57,69.45,69.48,119000.0,49.5269,49.5411,49.4557,49.4771,119000.0
2014-12-22 15:35:00,69.49,69.56,69.48,69.5,104500.0,49.4842,49.534,49.4771,49.4913,104500.0
2014-12-22 15:40:00,69.51,69.53,69.35,69.36,109600.0,49.4984,49.5127,49.3845,49.3916,109600.0
2014-12-22 15:45:00,69.36,69.55,69.35,69.53,175600.0,49.3916,49.5269,49.3845,49.5127,175600.0
2014-12-22 15:50:00,69.53,69.53,69.36,69.48,178700.0,49.5127,49.5127,49.3916,49.4771,178700.0
2014-12-22 15:55:00,69.47,69.52,69.39,69.52,238600.0,49.4699,49.5055,49.413,49.5055,238600.0
2014-12-23 09:30:00,70.32,70.44,69.99,69.99,205700.0,50.0752,50.1607,49.8402,49.8402,205700.0
2014-12-23 09:35:00,70.0,70.5,69.98,70.46,92200.0,49.8474,50.2034,49.8331,50.1749,92200.0
2014-12-23 09:40:00,70.46,70.65,70.2,70.29,96700.0,50.1749,50.3102,49.9898,50.0539,96700.0
2014-12-23 09:45:00,70.3,70.36,69.84,69.87,135400.0,50.061,50.1037,49.7334,49.7548,135400.0
2014-12-23 09:50:00,69.88,70.2,69.85,70.17,73700.0,49.7619,49.9898,49.7405,49.9684,73700.0
2014-12-23 09:55:00,70.19,70.35,70.06,70.06,40000.0,49.9827,50.0966,49.8901,49.8901,40000.0
2014-12-23 10:00:00,70.09,70.28,70.02,70.28,129300.0,49.9114,50.0467,49.8616,50.0467,129300.0
2014-12-23 10:05:00,70.25,70.43,70.18,70.25,103600.0,50.0254,50.1536,49.9755,50.0254,103600.0
2014-12-23 10:10:00,70.25,70.31,70.1,70.17,164100.0,50.0254,50.0681,49.9186,49.9684,164100.0
2014-12-23 10:15:00,70.16,70.25,69.8,70.25,127800.0,49.9613,50.0254,49.7049,50.0254,127800.0
2014-12-23 10:20:00,70.26,70.36,70.17,70.31,44200.0,50.0325,50.1037,49.9684,50.0681,44200.0
2014-12-23 10:25:00,70.32,70.65,70.32,70.47,130800.0,50.0752,50.3102,50.0752,50.182,130800.0
2014-12-23 10:30:00,70.47,70.75,70.32,70.59,63800.0,50.182,50.3814,50.0752,50.2675,63800.0
2014-12-23 10:35:00,70.58,70.85,70.5,70.53,77900.0,50.2604,50.4526,50.2034,50.2248,77900.0
2014-12-23 10:40:00,70.52,70.72,70.51,70.62,72400.0,50.2176,50.3601,50.2105,50.2889,72400.0
2014-12-23 10:45:00,70.59,70.66,70.42,70.46,78600.0,50.2675,50.3173,50.1464,50.1749,78600.0
2014-12-23 10:50:00,70.45,70.52,70.34,70.44,46900.0,50.1678,50.2176,50.0895,50.1607,46900.0
2014-12-23 10:55:00,70.45,70.54,70.3,70.51,84700.0,50.1678,50.2319,50.061,50.2105,84700.0
2014-12-23 11:00:00,70.5,70.73,70.49,70.67,67000.0,50.2034,50.3672,50.1963,50.3245,67000.0
2014-12-23 11:05:00,70.67,70.68,70.38,70.41,55800.0,50.3245,50.3316,50.118,50.1393,55800.0
2014-12-23 11:10:00,70.41,70.56,70.39,70.4,86500.0,50.1393,50.2461,50.1251,50.1322,86500.0
2014-12-23 11:15:00,70.4,70.64,70.35,70.63,102400.0,50.1322,50.3031,50.0966,50.296,102400.0
2014-12-23 11:20:00,70.64,70.97,70.58,70.87,113400.0,50.3031,50.5381,50.2604,50.4669,113400.0
2014-12-23 11:25:00,70.9,71.15,70.87,71.0,119700.0,50.4882,50.6663,50.4669,50.5595,119700.0
2014-12-23 11:30:00,71.01,71.05,70.82,70.85,77900.0,50.5666,50.5951,50.4313,50.4526,77900.0
2014-12-23 11:35:00,70.84,70.88,70.75,70.84,97800.0,50.4455,50.474,50.3814,50.4455,97800.0
2014-12-23 11:40:00,70.82,70.9,70.78,70.8,56400.0,50.4313,50.4882,50.4028,50.417,56400.0
2014-12-23 11:45:00,70.81,70.84,70.72,70.8,67600.0,50.4242,50.4455,50.3601,50.417,67600.0
2014-12-23 11:50:00,70.8,70.84,70.71,70.74,74100.0,50.417,50.4455,50.3529,50.3743,74100.0
2014-12-23 11:55:00,70.72,70.77,70.63,70.72,39600.0,50.3601,50.3957,50.296,50.3601,39600.0
2014-12-23 12:00:00,70.73,70.92,70.72,70.88,50500.0,50.3672,50.5025,50.3601,50.474,50500.0
2014-12-23 12:05:00,70.89,70.93,70.81,70.9,32500.0,50.4811,50.5096,50.4242,50.4882,32500.0
2014-12-23 12:10:00,70.89,70.93,70.82,70.91,35400.0,50.4811,50.5096,50.4313,50.4954,35400.0
2014-12-23 12:15:00,70.91,71.03,70.85,71.03,38100.0,50.4954,50.5808,50.4526,50.5808,38100.0
2014-12-23 12:20:00,71.04,71.15,70.99,71.1,40600.0,50.5879,50.6663,50.5523,50.6307,40600.0
2014-12-23 12:25:00,71.1,71.11,70.99,71.04,42900.0,50.6307,50.6378,50.5523,50.5879,42900.0
2014-12-23 12:30:00,71.03,71.09,70.96,71.0,60000.0,50.5808,50.6235,50.531,50.5595,60000.0
2014-12-23 12:35:00,71.0,71.26,70.96,71.24,70900.0,50.5595,50.7446,50.531,50.7304,70900.0
2014-12-23 12:40:00,71.24,71.31,71.1,71.12,63800.0,50.7304,50.7802,50.6307,50.6449,63800.0
2014-12-23 12:45:00,71.14,71.19,71.06,71.18,39700.0,50.6592,50.6948,50.6022,50.6876,39700.0
2014-12-23 12:50:00,71.19,71.29,71.16,71.28,37000.0,50.6948,50.766,50.6734,50.7588,37000.0
2014-12-23 12:55:00,71.27,71.27,71.17,71.22,45200.0,50.7517,50.7517,50.6805,50.7161,45200.0
2014-12-23 13:00:00,71.22,71.24,71.11,71.2,64900.0,50.7161,50.7304,50.6378,50.7019,64900.0
2014-12-23 13:05:00,71.19,71.23,71.01,71.07,87900.0,50.6948,50.7232,50.5666,50.6093,87900.0
2014-12-23 13:10:00,71.07,71.1,71.0,71.04,84000.0,50.6093,50.6307,50.5595,50.5879,84000.0
2014-12-23 13:15:00,71.03,71.22,70.99,71.17,102200.0,50.5808,50.7161,50.5523,50.6805,102200.0
2014-12-23 13:20:00,71.16,71.17,70.94,71.03,61800.0,50.6734,50.6805,50.5167,50.5808,61800.0
2014-12-23 13:25:00,71.04,71.06,70.92,70.99,52200.0,50.5879,50.6022,50.5025,50.5523,52200.0
2014-12-23 13:30:00,71.0,71.01,70.64,70.65,81100.0,50.5595,50.5666,50.3031,50.3102,81100.0
2014-12-23 13:35:00,70.66,70.71,70.63,70.67,38400.0,50.3173,50.3529,50.296,50.3245,38400.0
2014-12-23 13:40:00,70.67,70.75,70.61,70.7,89200.0,50.3245,50.3814,50.2817,50.3458,89200.0
2014-12-23 13:45:00,70.7,70.75,70.68,70.69,51900.0,50.3458,50.3814,50.3316,50.3387,51900.0
2014-12-23 13:50:00,70.69,70.83,70.68,70.75,49100.0,50.3387,50.4384,50.3316,50.3814,49100.0
2014-12-23 13:55:00,70.75,70.76,70.68,70.69,54400.0,50.3814,50.3886,50.3316,50.3387,54400.0
2014-12-23 14:00:00,70.69,70.9,70.68,70.87,39400.0,50.3387,50.4882,50.3316,50.4669,39400.0
2014-12-23 14:05:00,70.88,70.96,70.86,70.89,48000.0,50.474,50.531,50.4598,50.4811,48000.0
2014-12-23 14:10:00,70.9,70.98,70.76,70.95,46600.0,50.4882,50.5452,50.3886,50.5239,46600.0
2014-12-23 14:15:00,70.96,71.07,70.96,71.07,39600.0,50.531,50.6093,50.531,50.6093,39600.0
2014-12-23 14:20:00,71.05,71.09,70.97,71.07,47400.0,50.5951,50.6235,50.5381,50.6093,47400.0
2014-12-23 14:25:00,71.06,71.09,70.96,71.01,40300.0,50.6022,50.6235,50.531,50.5666,40300.0
2014-12-23 14:30:00,71.0,71.15,70.98,71.14,54000.0,50.5595,50.6663,50.5452,50.6592,54000.0
2014-12-23 14:35:00,71.14,71.19,71.11,71.19,59000.0,50.6592,50.6948,50.6378,50.6948,59000.0
2014-12-23 14:40:00,71.19,71.31,71.19,71.28,71500.0,50.6948,50.7802,50.6948,50.7588,71500.0
2014-12-23 14:45:00,71.28,71.32,71.25,71.31,55100.0,50.7588,50.7873,50.7375,50.7802,55100.0
2014-12-23 14:50:00,71.31,71.31,71.08,71.09,50700.0,50.7802,50.7802,50.6164,50.6235,50700.0
2014-12-23 14:55:00,71.1,71.11,71.0,71.05,67500.0,50.6307,50.6378,50.5595,50.5951,67500.0
2014-12-23 15:00:00,71.05,71.1,70.98,71.0,91300.0,50.5951,50.6307,50.5452,50.5595,91300.0
2014-12-23 15:05:00,71.0,71.26,70.97,71.26,40900.0,50.5595,50.7446,50.5381,50.7446,40900.0
2014-12-23 15:10:00,71.25,71.36,71.23,71.3,70000.0,50.7375,50.8158,50.7232,50.7731,70000.0
2014-12-23 15:15:00,71.3,71.37,71.26,71.35,59500.0,50.7731,50.8229,50.7446,50.8087,59500.0
2014-12-23 15:20:00,71.34,71.34,71.21,71.24,62100.0,50.8016,50.8016,50.709,50.7304,62100.0
2014-12-23 15:25:00,71.23,71.25,71.11,71.14,90600.0,50.7232,50.7375,50.6378,50.6592,90600.0
2014-12-23 15:30:00,71.14,71.25,71.1,71.24,63100.0,50.6592,50.7375,50.6307,50.7304,63100.0
2014-12-23 15:35:00,71.24,71.26,71.16,71.21,94200.0,50.7304,50.7446,50.6734,50.709,94200.0
2014-12-23 15:40:00,71.2,71.26,71.17,71.21,102900.0,50.7019,50.7446,50.6805,50.709,102900.0
2014-12-23 15:45:00,71.21,71.28,71.2,71.27,179100.0,50.709,50.7588,50.7019,50.7517,179100.0
2014-12-23 15:50:00,71.27,71.27,71.17,71.22,136700.0,50.7517,50.7517,50.6805,50.7161,136700.0
2014-12-23 15:55:00,71.22,71.25,71.05,71.06,486200.0,50.7161,50.7375,50.5951,50.6022,486200.0
2014-12-24 09:30:00,70.54,70.63,70.07,70.44,170300.0,50.2319,50.296,49.8972,50.1607,170300.0
2014-12-24 09:35:00,70.42,70.45,69.92,69.92,60200.0,50.1464,50.1678,49.7904,49.7904,60200.0
2014-12-24 09:40:00,69.94,69.98,69.42,69.45,115200.0,49.8046,49.8331,49.4343,49.4557,115200.0
2014-12-24 09:45:00,69.45,69.48,69.1,69.1,133700.0,49.4557,49.4771,49.2065,49.2065,133700.0
2014-12-24 09:50:00,69.1,69.49,69.07,69.29,134900.0,49.2065,49.4842,49.1851,49.3418,134900.0
2014-12-24 09:55:00,69.3,69.34,68.93,69.04,127800.0,49.3489,49.3774,49.0854,49.1637,127800.0
2014-12-24 10:00:00,69.07,69.61,69.06,69.59,117700.0,49.1851,49.5696,49.178,49.5554,117700.0
2014-12-24 10:05:00,69.59,69.76,69.53,69.6,56200.0,49.5554,49.6764,49.5127,49.5625,56200.0
2014-12-24 10:10:00,69.59,69.69,69.33,69.33,54300.0,49.5554,49.6266,49.3702,49.3702,54300.0
2014-12-24 10:15:00,69.3,69.36,69.12,69.12,62200.0,49.3489,49.3916,49.2207,49.2207,62200.0
2014-12-24 10:20:00,69.15,69.24,69.12,69.16,75400.0,49.2421,49.3062,49.2207,49.2492,75400.0
2014-12-24 10:25:00,69.14,69.3,69.13,69.25,33200.0,49.2349,49.3489,49.2278,49.3133,33200.0
2014-12-24 10:30:00,69.24,69.25,69.0,69.09,75200.0,49.3062,49.3133,49.1352,49.1993,75200.0
2014-12-24 10:35:00,69.09,69.41,69.04,69.39,73500.0,49.1993,49.4272,49.1637,49.413,73500.0
2014-12-24 10:40:00,69.38,69.46,69.34,69.41,69700.0,49.4058,49.4628,49.3774,49.4272,69700.0
2014-12-24 10:45:00,69.42,69.43,69.23,69.26,43200.0,49.4343,49.4415,49.299,49.3204,43200.0
2014-12-24 10:50:00,69.28,69.48,69.27,69.45,26800.0,49.3346,49.4771,49.3275,49.4557,26800.0
2014-12-24 10:55:00,69.47,69.47,69.34,69.39,23300.0,49.4699,49.4699,49.3774,49.413,23300.0
2014-12-24 11:00:00,69.42,69.72,69.42,69.68,65200.0,49.4343,49.648,49.4343,49.6195,65200.0
2014-12-24 11:05:00,69.71,69.88,69.7,69.75,53000.0,49.6408,49.7619,49.6337,49.6693,53000.0
2014-12-24 11:10:00,69.74,69.87,69.67,69.69,40200.0,49.6622,49.7548,49.6124,49.6266,40200.0
2014-12-24 11:15:00,69.66,69.73,69.44,69.54,57000.0,49.6052,49.6551,49.4486,49.5198,57000.0
2014-12-24 11:20:00,69.55,69.84,69.47,69.82,64400.0,49.5269,49.7334,49.4699,49.7192,64400.0
2014-12-24 11:25:00,69.83,69.95,69.73,69.77,45000.0,49.7263,49.8117,49.6551,49.6836,45000.0
2014-12-24 11:30:00,69.75,69.78,69.61,69.7,43800.0,49.6693,49.6907,49.5696,49.6337,43800.0
2014-12-24 11:35:00,69.7,69.79,69.67,69.78,47100.0,49.6337,49.6978,49.6124,49.6907,47100.0
2014-12-24 11:40:00,69.78,69.79,69.63,69.77,60100.0,49.6907,49.6978,49.5839,49.6836,60100.0
2014-12-24 11:45:00,69.78,69.82,69.67,69.78,42300.0,49.6907,49.7192,49.6124,49.6907,42300.0
2014-12-24 11:50:00,69.77,69.88,69.61,69.82,53800.0,49.6836,49.7619,49.5696,49.7192,53800.0
2014-12-24 11:55:00,69.85,69.87,69.8,69.8,27800.0,49.7405,49.7548,49.7049,49.7049,27800.0
2014-12-24 12:00:00,69.81,69.84,69.72,69.84,44700.0,49.7121,49.7334,49.648,49.7334,44700.0
2014-12-24 12:05:00,69.84,69.86,69.74,69.75,43700.0,49.7334,49.7477,49.6622,49.6693,43700.0
2014-12-24 12:10:00,69.75,69.79,69.59,69.61,54300.0,49.6693,49.6978,49.5554,49.5696,54300.0
2014-12-24 12:15:00,69.61,69.85,69.6,69.75,48200.0,49.5696,49.7405,49.5625,49.6693,48200.0
2014-12-24 12:20:00,69.78,69.97,69.75,69.97,78500.0,49.6907,49.826,49.6693,49.826,78500.0
2014-12-24 12:25:00,69.97,70.13,69.97,70.13,67600.0,49.826,49.9399,49.826,49.9399,67600.0
2014-12-24 12:30:00,70.13,70.31,70.12,70.15,104300.0,49.9399,50.0681,49.9328,49.9542,104300.0
2014-12-24 12:35:00,70.13,70.24,70.01,70.21,72800.0,49.9399,50.0183,49.8545,49.9969,72800.0
2014-12-24 12:40:00,70.2,70.25,70.18,70.23,95300.0,49.9898,50.0254,49.9755,50.0111,95300.0
2014-12-24 12:45:00,70.23,70.42,70.21,70.41,104800.0,50.0111,50.1464,49.9969,50.1393,104800.0
2014-12-24 12:50:00,70.42,70.43,70.23,70.38,95200.0,50.1464,50.1536,50.0111,50.118,95200.0
2014-12-24 12:55:00,70.37,70.43,70.15,70.16,182700.0,50.1108,50.1536,49.9542,49.9613,182700.0
2014-12-26 09:30:00,70.55,70.8,70.48,70.5,82000.0,50.239,50.417,50.1892,50.2034,82000.0
2014-12-26 09:35:00,70.52,70.59,70.31,70.34,29600.0,50.2176,50.2675,50.0681,50.0895,29600.0
2014-12-26 09:40:00,70.33,70.39,70.25,70.33,44000.0,50.0823,50.1251,50.0254,50.0823,44000.0
2014-12-26 09:45:00,70.36,70.47,70.32,70.46,14500.0,50.1037,50.182,50.0752,50.1749,14500.0
2014-12-26 09:50:00,70.42,70.42,69.94,70.18,40900.0,50.1464,50.1464,49.8046,49.9755,40900.0
2014-12-26 09:55:00,70.17,70.39,70.15,70.38,21000.0,49.9684,50.1251,49.9542,50.118,21000.0
2014-12-26 10:00:00,70.35,70.37,70.09,70.09,36700.0,50.0966,50.1108,49.9114,49.9114,36700.0
2014-12-26 10:05:00,70.1,70.2,70.01,70.14,33200.0,49.9186,49.9898,49.8545,49.947,33200.0
2014-12-26 10:10:00,70.17,70.46,70.1,70.25,24400.0,49.9684,50.1749,49.9186,50.0254,24400.0
2014-12-26 10:15:00,70.26,70.42,70.18,70.26,29400.0,50.0325,50.1464,49.9755,50.0325,29400.0
2014-12-26 10:20:00,70.28,70.5,70.27,70.36,28800.0,50.0467,50.2034,50.0396,50.1037,28800.0
2014-12-26 10:25:00,70.35,70.48,70.31,70.41,31600.0,50.0966,50.1892,50.0681,50.1393,31600.0
2014-12-26 10:30:00,70.43,70.57,70.38,70.39,19500.0,50.1536,50.2533,50.118,50.1251,19500.0
2014-12-26 10:35:00,70.4,70.4,70.31,70.33,17200.0,50.1322,50.1322,50.0681,50.0823,17200.0
2014-12-26 10:40:00,70.32,70.44,70.24,70.42,32200.0,50.0752,50.1607,50.0183,50.1464,32200.0
2014-12-26 10:45:00,70.45,70.59,70.44,70.54,36400.0,50.1678,50.2675,50.1607,50.2319,36400.0
2014-12-26 10:50:00,70.55,70.6,70.27,70.27,32000.0,50.239,50.2746,50.0396,50.0396,32000.0
2014-12-26 10:55:00,70.27,70.37,70.21,70.28,33900.0,50.0396,50.1108,49.9969,50.0467,33900.0
2014-12-26 11:00:00,70.25,70.32,70.2,70.25,22600.0,50.0254,50.0752,49.9898,50.0254,22600.0
2014-12-26 11:05:00,70.26,70.48,70.26,70.39,22600.0,50.0325,50.1892,50.0325,50.1251,22600.0
2014-12-26 11:10:00,70.4,70.53,70.35,70.51,25100.0,50.1322,50.2248,50.0966,50.2105,25100.0
2014-12-26 11:15:00,70.53,70.68,70.49,70.68,28500.0,50.2248,50.3316,50.1963,50.3316,28500.0
2014-12-26 11:20:00,70.67,70.7,70.54,70.6,25100.0,50.3245,50.3458,50.2319,50.2746,25100.0
2014-12-26 11:25:00,70.58,70.59,70.48,70.52,13400.0,50.2604,50.2675,50.1892,50.2176,13400.0
2014-12-26 11:30:00,70.51,70.58,70.39,70.44,41600.0,50.2105,50.2604,50.1251,50.1607,41600.0
2014-12-26 11:35:00,70.44,70.47,70.31,70.33,26900.0,50.1607,50.182,50.0681,50.0823,26900.0
2014-12-26 11:40:00,70.33,70.37,70.29,70.34,22400.0,50.0823,50.1108,50.0539,50.0895,22400.0
2014-12-26 11:45:00,70.37,70.45,70.36,70.41,20200.0,50.1108,50.1678,50.1037,50.1393,20200.0
2014-12-26 11:50:00,70.42,70.45,70.34,70.42,21800.0,50.1464,50.1678,50.0895,50.1464,21800.0
2014-12-26 11:55:00,70.42,70.53,70.39,70.52,17800.0,50.1464,50.2248,50.1251,50.2176,17800.0
2014-12-26 12:00:00,70.5,70.52,70.25,70.26,31200.0,50.2034,50.2176,50.0254,50.0325,31200.0
2014-12-26 12:05:00,70.26,70.26,70.14,70.16,33300.0,50.0325,50.0325,49.947,49.9613,33300.0
2014-12-26 12:10:00,70.16,70.17,70.03,70.12,36800.0,49.9613,49.9684,49.8687,49.9328,36800.0
2014-12-26 12:15:00,70.12,70.19,70.09,70.19,16600.0,49.9328,49.9827,49.9114,49.9827,16600.0
2014-12-26 12:20:00,70.19,70.29,70.18,70.25,28000.0,49.9827,50.0539,49.9755,50.0254,28000.0
2014-12-26 12:25:00,70.25,70.33,70.22,70.25,15900.0,50.0254,50.0823,50.004,50.0254,15900.0
2014-12-26 12:30:00,70.24,70.32,70.17,70.32,14200.0,50.0183,50.0752,49.9684,50.0752,14200.0
2014-12-26 12:35:00,70.33,70.42,70.26,70.37,40500.0,50.0823,50.1464,50.0325,50.1108,40500.0
2014-12-26 12:40:00,70.37,70.4,70.28,70.39,15500.0,50.1108,50.1322,50.0467,50.1251,15500.0
2014-12-26 12:45:00,70.38,70.38,70.27,70.32,14300.0,50.118,50.118,50.0396,50.0752,14300.0
2014-12-26 12:50:00,70.32,70.42,70.31,70.38,11600.0,50.0752,50.1464,50.0681,50.118,11600.0
2014-12-26 12:55:00,70.38,70.4,70.31,70.33,17300.0,50.118,50.1322,50.0681,50.0823,17300.0
2014-12-26 13:00:00,70.35,70.37,70.26,70.27,12500.0,50.0966,50.1108,50.0325,50.0396,12500.0
2014-12-26 13:05:00,70.27,70.31,70.22,70.25,26300.0,50.0396,50.0681,50.004,50.0254,26300.0
2014-12-26 13:10:00,70.26,70.31,70.24,70.27,16700.0,50.0325,50.0681,50.0183,50.0396,16700.0
2014-12-26 13:15:00,70.29,70.29,70.14,70.15,29600.0,50.0539,50.0539,49.947,49.9542,29600.0
2014-12-26 13:20:00,70.14,70.3,70.14,70.28,21600.0,49.947,50.061,49.947,50.0467,21600.0
2014-12-26 13:25:00,70.27,70.31,70.18,70.19,19900.0,50.0396,50.0681,49.9755,49.9827,19900.0
2014-12-26 13:30:00,70.18,70.18,70.05,70.08,34300.0,49.9755,49.9755,49.883,49.9043,34300.0
2014-12-26 13:35:00,70.08,70.1,70.02,70.03,21600.0,49.9043,49.9186,49.8616,49.8687,21600.0
2014-12-26 13:40:00,70.05,70.1,69.95,69.95,28000.0,49.883,49.9186,49.8117,49.8117,28000.0
2014-12-26 13:45:00,69.95,70.0,69.81,69.94,54600.0,49.8117,49.8474,49.7121,49.8046,54600.0
2014-12-26 13:50:00,69.93,70.03,69.9,70.01,18500.0,49.7975,49.8687,49.7761,49.8545,18500.0
2014-12-26 13:55:00,70.03,70.04,69.91,69.95,27300.0,49.8687,49.8758,49.7833,49.8117,27300.0
2014-12-26 14:00:00,69.95,70.0,69.89,69.95,30000.0,49.8117,49.8474,49.769,49.8117,30000.0
2014-12-26 14:05:00,69.95,69.95,69.86,69.88,29600.0,49.8117,49.8117,49.7477,49.7619,29600.0
2014-12-26 14:10:00,69.87,69.87,69.68,69.7,55600.0,49.7548,49.7548,49.6195,49.6337,55600.0
2014-12-26 14:15:00,69.7,69.71,69.6,69.63,71600.0,49.6337,49.6408,49.5625,49.5839,71600.0
2014-12-26 14:20:00,69.64,69.64,69.55,69.61,87600.0,49.591,49.591,49.5269,49.5696,87600.0
2014-12-26 14:25:00,69.61,69.62,69.52,69.54,93600.0,49.5696,49.5768,49.5055,49.5198,93600.0
2014-12-26 14:30:00,69.54,69.85,69.54,69.84,50900.0,49.5198,49.7405,49.5198,49.7334,50900.0
2014-12-26 14:35:00,69.85,70.08,69.85,69.95,82600.0,49.7405,49.9043,49.7405,49.8117,82600.0
2014-12-26 14:40:00,69.96,69.98,69.92,69.94,27100.0,49.8189,49.8331,49.7904,49.8046,27100.0
2014-12-26 14:45:00,69.94,70.0,69.9,69.97,31200.0,49.8046,49.8474,49.7761,49.826,31200.0
2014-12-26 14:50:00,69.95,70.0,69.93,69.98,18500.0,49.8117,49.8474,49.7975,49.8331,18500.0
2014-12-26 14:55:00,69.96,70.01,69.93,70.0,18900.0,49.8189,49.8545,49.7975,49.8474,18900.0
2014-12-26 15:00:00,70.01,70.03,69.93,69.98,37400.0,49.8545,49.8687,49.7975,49.8331,37400.0
2014-12-26 15:05:00,69.99,70.03,69.94,70.01,35000.0,49.8402,49.8687,49.8046,49.8545,35000.0
2014-12-26 15:10:00,70.02,70.05,69.98,69.98,29700.0,49.8616,49.883,49.8331,49.8331,29700.0
2014-12-26 15:15:00,69.98,70.0,69.96,69.97,25600.0,49.8331,49.8474,49.8189,49.826,25600.0
2014-12-26 15:20:00,69.97,69.97,69.91,69.92,29300.0,49.826,49.826,49.7833,49.7904,29300.0
2014-12-26 15:25:00,69.92,69.99,69.87,69.91,49000.0,49.7904,49.8402,49.7548,49.7833,49000.0
2014-12-26 15:30:00,69.92,69.94,69.82,69.88,32400.0,49.7904,49.8046,49.7192,49.7619,32400.0
2014-12-26 15:35:00,69.9,69.91,69.85,69.85,29900.0,49.7761,49.7833,49.7405,49.7405,29900.0
2014-12-26 15:40:00,69.86,69.92,69.86,69.9,42500.0,49.7477,49.7904,49.7477,49.7761,42500.0
2014-12-26 15:45:00,69.88,70.01,69.88,69.98,72300.0,49.7619,49.8545,49.7619,49.8331,72300.0
2014-12-26 15:50:00,69.98,70.03,69.94,69.99,82600.0,49.8331,49.8687,49.8046,49.8402,82600.0
2014-12-26 15:55:00,69.98,69.98,69.84,69.88,125200.0,49.8331,49.8331,49.7334,49.7619,125200.0
2014-12-29 09:30:00,70.45,70.69,70.23,70.46,175100.0,50.1678,50.3387,50.0111,50.1749,175100.0
2014-12-29 09:35:00,70.41,70.45,69.73,70.16,69100.0,50.1393,50.1678,49.6551,49.9613,69100.0
2014-12-29 09:40:00,70.22,70.24,69.87,70.0,106800.0,50.004,50.0183,49.7548,49.8474,106800.0
2014-12-29 09:45:00,70.03,70.12,69.94,69.98,99800.0,49.8687,49.9328,49.8046,49.8331,99800.0
2014-12-29 09:50:00,70.01,70.1,69.95,70.08,71700.0,49.8545,49.9186,49.8117,49.9043,71700.0
2014-12-29 09:55:00,70.07,70.33,70.07,70.11,75200.0,49.8972,50.0823,49.8972,49.9257,75200.0
2014-12-29 10:00:00,70.14,70.32,70.06,70.32,78600.0,49.947,50.0752,49.8901,50.0752,78600.0
2014-12-29 10:05:00,70.33,70.41,70.2,70.26,71400.0,50.0823,50.1393,49.9898,50.0325,71400.0
2014-12-29 10:10:00,70.27,70.31,70.11,70.13,54000.0,50.0396,50.0681,49.9257,49.9399,54000.0
2014-12-29 10:15:00,70.12,70.28,70.0,70.28,49400.0,49.9328,50.0467,49.8474,50.0467,49400.0
2014-12-29 10:20:00,70.28,70.35,70.19,70.24,45300.0,50.0467,50.0966,49.9827,50.0183,45300.0
2014-12-29 10:25:00,70.25,70.4,70.24,70.34,51800.0,50.0254,50.1322,50.0183,50.0895,51800.0
2014-12-29 10:30:00,70.35,70.39,70.25,70.33,34800.0,50.0966,50.1251,50.0254,50.0823,34800.0
2014-12-29 10:35:00,70.36,70.47,70.29,70.31,41200.0,50.1037,50.182,50.0539,50.0681,41200.0
2014-12-29 10:40:00,70.3,70.3,70.16,70.19,33900.0,50.061,50.061,49.9613,49.9827,33900.0
2014-12-29 10:45:00,70.19,70.2,70.04,70.04,58800.0,49.9827,49.9898,49.8758,49.8758,58800.0
2014-12-29 10:50:00,70.04,70.24,70.01,70.2,31400.0,49.8758,50.0183,49.8545,49.9898,31400.0
2014-12-29 10:55:00,70.24,70.26,70.19,70.23,23100.0,50.0183,50.0325,49.9827,50.0111,23100.0
2014-12-29 11:00:00,70.23,70.26,70.11,70.26,34100.0,50.0111,50.0325,49.9257,50.0325,34100.0
2014-12-29 11:05:00,70.26,70.26,70.11,70.19,39700.0,50.0325,50.0325,49.9257,49.9827,39700.0
2014-12-29 11:10:00,70.18,70.2,70.12,70.16,26100.0,49.9755,49.9898,49.9328,49.9613,26100.0
2014-12-29 11:15:00,70.14,70.17,70.05,70.17,37600.0,49.947,49.9684,49.883,49.9684,37600.0
2014-12-29 11:20:00,70.16,70.19,70.12,70.12,23000.0,49.9613,49.9827,49.9328,49.9328,23000.0
2014-12-29 11:25:00,70.13,70.17,70.1,70.12,28000.0,49.9399,49.9684,49.9186,49.9328,28000.0
2014-12-29 11:30:00,70.12,70.22,70.1,70.19,39300.0,49.9328,50.004,49.9186,49.9827,39300.0
2014-12-29 11:35:00,70.18,70.23,70.18,70.23,62200.0,49.9755,50.0111,49.9755,50.0111,62200.0
2014-12-29 11:40:00,70.22,70.4,70.22,70.39,43100.0,50.004,50.1322,50.004,50.1251,43100.0
2014-12-29 11:45:00,70.38,70.39,70.26,70.39,72500.0,50.118,50.1251,50.0325,50.1251,72500.0
2014-12-29 11:50:00,70.39,70.39,70.21,70.22,45100.0,50.1251,50.1251,49.9969,50.004,45100.0
2014-12-29 11:55:00,70.23,70.24,70.16,70.16,27000.0,50.0111,50.0183,49.9613,49.9613,27000.0
2014-12-29 12:00:00,70.18,70.26,70.15,70.25,22600.0,49.9755,50.0325,49.9542,50.0254,22600.0
2014-12-29 12:05:00,70.25,70.27,70.05,70.05,43300.0,50.0254,50.0396,49.883,49.883,43300.0
2014-12-29 12:10:00,70.05,70.12,70.0,70.02,35000.0,49.883,49.9328,49.8474,49.8616,35000.0
2014-12-29 12:15:00,70.01,70.1,69.92,70.09,78500.0,49.8545,49.9186,49.7904,49.9114,78500.0
2014-12-29 12:20:00,70.08,70.15,70.07,70.08,17300.0,49.9043,49.9542,49.8972,49.9043,17300.0
2014-12-29 12:25:00,70.08,70.1,69.9,69.93,38500.0,49.9043,49.9186,49.7761,49.7975,38500.0
2014-12-29 12:30:00,69.92,69.94,69.84,69.91,40500.0,49.7904,49.8046,49.7334,49.7833,40500.0
2014-12-29 12:35:00,69.91,70.07,69.91,70.04,21500.0,49.7833,49.8972,49.7833,49.8758,21500.0
2014-12-29 12:40:00,70.04,70.06,69.76,69.85,66900.0,49.8758,49.8901,49.6764,49.7405,66900.0
2014-12-29 12:45:00,69.87,69.89,69.77,69.83,54300.0,49.7548,49.769,49.6836,49.7263,54300.0
2014-12-29 12:50:00,69.81,69.87,69.77,69.81,32200.0,49.7121,49.7548,49.6836,49.7121,32200.0
2014-12-29 12:55:00,69.8,69.8,69.58,69.58,85300.0,49.7049,49.7049,49.5483,49.5483,85300.0
2014-12-29 13:00:00,69.57,69.69,69.56,69.64,47300.0,49.5411,49.6266,49.534,49.591,47300.0
2014-12-29 13:05:00,69.65,69.76,69.63,69.66,25000.0,49.5981,49.6764,49.5839,49.6052,25000.0
2014-12-29 13:10:00,69.65,69.68,69.55,69.66,32100.0,49.5981,49.6195,49.5269,49.6052,32100.0
2014-12-29 13:15:00,69.65,69.88,69.65,69.86,21800.0,49.5981,49.7619,49.5981,49.7477,21800.0
2014-12-29 13:20:00,69.87,70.04,69.86,70.04,40400.0,49.7548,49.8758,49.7477,49.8758,40400.0
2014-12-29 13:25:00,70.03,70.07,69.99,70.06,49500.0,49.8687,49.8972,49.8402,49.8901,49500.0
2014-12-29 13:30:00,70.05,70.13,70.0,70.02,35300.0,49.883,49.9399,49.8474,49.8616,35300.0
2014-12-29 13:35:00,70.01,70.03,69.94,70.01,70300.0,49.8545,49.8687,49.8046,49.8545,70300.0
2014-12-29 13:40:00,70.01,70.05,69.92,69.92,25500.0,49.8545,49.883,49.7904,49.7904,25500.0
2014-12-29 13:45:00,69.92,69.93,69.77,69.77,35600.0,49.7904,49.7975,49.6836,49.6836,35600.0
2014-12-29 13:50:00,69.77,69.83,69.72,69.81,32800.0,49.6836,49.7263,49.648,49.7121,32800.0
2014-12-29 13:55:00,69.81,69.85,69.8,69.83,28300.0,49.7121,49.7405,49.7049,49.7263,28300.0
2014-12-29 14:00:00,69.83,69.96,69.8,69.95,40200.0,49.7263,49.8189,49.7049,49.8117,40200.0
2014-12-29 14:05:00,69.97,70.13,69.96,70.1,40100.0,49.826,49.9399,49.8189,49.9186,40100.0
2014-12-29 14:10:00,70.1,70.21,70.08,70.2,48100.0,49.9186,49.9969,49.9043,49.9898,48100.0
2014-12-29 14:15:00,70.19,70.21,70.11,70.13,41200.0,49.9827,49.9969,49.9257,49.9399,41200.0
2014-12-29 14:20:00,70.15,70.22,70.13,70.15,53900.0,49.9542,50.004,49.9399,49.9542,53900.0
2014-12-29 14:25:00,70.15,70.24,70.13,70.18,39300.0,49.9542,50.0183,49.9399,49.9755,39300.0
2014-12-29 14:30:00,70.16,70.24,70.14,70.15,20800.0,49.9613,50.0183,49.947,49.9542,20800.0
2014-12-29 14:35:00,70.14,70.17,70.08,70.09,21600.0,49.947,49.9684,49.9043,49.9114,21600.0
2014-12-29 14:40:00,70.1,70.15,70.07,70.09,51700.0,49.9186,49.9542,49.8972,49.9114,51700.0
2014-12-29 14:45:00,70.1,70.18,70.09,70.15,22600.0,49.9186,49.9755,49.9114,49.9542,22600.0
2014-12-29 14:50:00,70.16,70.25,70.15,70.22,30000.0,49.9613,50.0254,49.9542,50.004,30000.0
2014-12-29 14:55:00,70.23,70.25,70.18,70.22,16000.0,50.0111,50.0254,49.9755,50.004,16000.0
2014-12-29 15:00:00,70.23,70.25,70.09,70.14,43000.0,50.0111,50.0254,49.9114,49.947,43000.0
2014-12-29 15:05:00,70.15,70.17,70.07,70.09,36800.0,49.9542,49.9684,49.8972,49.9114,36800.0
2014-12-29 15:10:00,70.1,70.17,70.09,70.1,44300.0,49.9186,49.9684,49.9114,49.9186,44300.0
2014-12-29 15:15:00,70.11,70.2,70.1,70.17,26200.0,49.9257,49.9898,49.9186,49.9684,26200.0
2014-12-29 15:20:00,70.16,70.23,70.13,70.2,45500.0,49.9613,50.0111,49.9399,49.9898,45500.0
2014-12-29 15:25:00,70.2,70.28,70.19,70.27,35600.0,49.9898,50.0467,49.9827,50.0396,35600.0
2014-12-29 15:30:00,70.27,70.3,70.25,70.29,41100.0,50.0396,50.061,50.0254,50.0539,41100.0
2014-12-29 15:35:00,70.29,70.3,70.25,70.26,57000.0,50.0539,50.061,50.0254,50.0325,57000.0
2014-12-29 15:40:00,70.27,70.3,70.24,70.26,71900.0,50.0396,50.061,50.0183,50.0325,71900.0
2014-12-29 15:45:00,70.27,70.35,70.27,70.27,143800.0,50.0396,50.0966,50.0396,50.0396,143800.0
2014-12-29 15:50:00,70.27,70.31,70.26,70.3,70800.0,50.0396,50.0681,50.0325,50.061,70800.0
2014-12-29 15:55:00,70.3,70.3,70.1,70.15,239900.0,50.061,50.061,49.9186,49.9542,239900.0
2014-12-30 09:30:00,69.61,69.68,69.27,69.28,211300.0,49.5696,49.6195,49.3275,49.3346,211300.0
2014-12-30 09:35:00,69.37,69.76,69.31,69.65,127400.0,49.3987,49.6764,49.356,49.5981,127400.0
2014-12-30 09:40:00,69.7,69.96,69.51,69.95,63500.0,49.6337,49.8189,49.4984,49.8117,63500.0
2014-12-30 09:45:00,69.94,70.15,69.86,70.01,84700.0,49.8046,49.9542,49.7477,49.8545,84700.0
2014-12-30 09:50:00,70.05,70.2,70.0,70.08,61700.0,49.883,49.9898,49.8474,49.9043,61700.0
2014-12-30 09:55:00,70.08,70.12,69.95,69.96,32300.0,49.9043,49.9328,49.8117,49.8189,32300.0
2014-12-30 10:00:00,69.96,69.99,69.8,69.83,41700.0,49.8189,49.8402,49.7049,49.7263,41700.0
2014-12-30 10:05:00,69.82,69.83,69.6,69.68,41400.0,49.7192,49.7263,49.5625,49.6195,41400.0
2014-12-30 10:10:00,69.68,69.72,69.55,69.63,41100.0,49.6195,49.648,49.5269,49.5839,41100.0
2014-12-30 10:15:00,69.61,69.78,69.56,69.59,61900.0,49.5696,49.6907,49.534,49.5554,61900.0
2014-12-30 10:20:00,69.59,69.74,69.55,69.74,43200.0,49.5554,49.6622,49.5269,49.6622,43200.0
2014-12-30 10:25:00,69.74,69.8,69.55,69.55,42000.0,49.6622,49.7049,49.5269,49.5269,42000.0
2014-12-30 10:30:00,69.56,69.78,69.55,69.78,38500.0,49.534,49.6907,49.5269,49.6907,38500.0
2014-12-30 10:35:00,69.78,69.78,69.63,69.65,56800.0,49.6907,49.6907,49.5839,49.5981,56800.0
2014-12-30 10:40:00,69.66,69.75,69.61,69.71,54200.0,49.6052,49.6693,49.5696,49.6408,54200.0
2014-12-30 10:45:00,69.71,69.74,69.6,69.69,48500.0,49.6408,49.6622,49.5625,49.6266,48500.0
2014-12-30 10:50:00,69.7,69.82,69.63,69.81,29800.0,49.6337,49.7192,49.5839,49.7121,29800.0
2014-12-30 10:55:00,69.82,70.0,69.81,69.87,40700.0,49.7192,49.8474,49.7121,49.7548,40700.0
2014-12-30 11:00:00,69.88,69.99,69.84,69.93,33800.0,49.7619,49.8402,49.7334,49.7975,33800.0
2014-12-30 11:05:00,69.93,69.93,69.65,69.76,51800.0,49.7975,49.7975,49.5981,49.6764,51800.0
2014-12-30 11:10:00,69.74,69.74,69.59,69.6,40100.0,49.6622,49.6622,49.5554,49.5625,40100.0
2014-12-30 11:15:00,69.6,69.7,69.6,69.69,29000.0,49.5625,49.6337,49.5625,49.6266,29000.0
2014-12-30 11:20:00,69.68,69.7,69.55,69.59,95400.0,49.6195,49.6337,49.5269,49.5554,95400.0
2014-12-30 11:25:00,69.58,69.65,69.51,69.53,43700.0,49.5483,49.5981,49.4984,49.5127,43700.0
2014-12-30 11:30:00,69.55,69.62,69.51,69.62,87100.0,49.5269,49.5768,49.4984,49.5768,87100.0
2014-12-30 11:35:00,69.6,69.8,69.6,69.76,38800.0,49.5625,49.7049,49.5625,49.6764,38800.0
2014-12-30 11:40:00,69.76,69.78,69.64,69.64,45000.0,49.6764,49.6907,49.591,49.591,45000.0
2014-12-30 11:45:00,69.64,69.72,69.61,69.68,26200.0,49.591,49.648,49.5696,49.6195,26200.0
2014-12-30 11:50:00,69.68,69.75,69.61,69.68,20000.0,49.6195,49.6693,49.5696,49.6195,20000.0
2014-12-30 11:55:00,69.67,69.69,69.56,69.6,21300.0,49.6124,49.6266,49.534,49.5625,21300.0
2014-12-30 12:00:00,69.6,69.61,69.46,69.48,110200.0,49.5625,49.5696,49.4628,49.4771,110200.0
2014-12-30 12:05:00,69.48,69.58,69.46,69.57,41700.0,49.4771,49.5483,49.4628,49.5411,41700.0
2014-12-30 12:10:00,69.56,69.67,69.56,69.67,25700.0,49.534,49.6124,49.534,49.6124,25700.0
2014-12-30 12:15:00,69.67,69.76,69.66,69.69,29300.0,49.6124,49.6764,49.6052,49.6266,29300.0
2014-12-30 12:20:00,69.69,69.77,69.63,69.75,22300.0,49.6266,49.6836,49.5839,49.6693,22300.0
2014-12-30 12:25:00,69.74,69.76,69.61,69.62,21700.0,49.6622,49.6764,49.5696,49.5768,21700.0
2014-12-30 12:30:00,69.62,69.75,69.61,69.74,19300.0,49.5768,49.6693,49.5696,49.6622,19300.0
2014-12-30 12:35:00,69.75,69.86,69.73,69.83,67900.0,49.6693,49.7477,49.6551,49.7263,67900.0
2014-12-30 12:40:00,69.82,69.9,69.79,69.81,60300.0,49.7192,49.7761,49.6978,49.7121,60300.0
2014-12-30 12:45:00,69.81,69.88,69.79,69.86,38300.0,49.7121,49.7619,49.6978,49.7477,38300.0
2014-12-30 12:50:00,69.86,69.93,69.81,69.85,25200.0,49.7477,49.7975,49.7121,49.7405,25200.0
2014-12-30 12:55:00,69.85,69.9,69.81,69.89,38200.0,49.7405,49.7761,49.7121,49.769,38200.0
2014-12-30 13:00:00,69.89,69.98,69.85,69.96,24500.0,49.769,49.8331,49.7405,49.8189,24500.0
2014-12-30 13:05:00,69.95,69.96,69.84,69.9,62300.0,49.8117,49.8189,49.7334,49.7761,62300.0
2014-12-30 13:10:00,69.9,70.0,69.85,69.94,36300.0,49.7761,49.8474,49.7405,49.8046,36300.0
2014-12-30 13:15:00,69.93,69.96,69.89,69.91,17900.0,49.7975,49.8189,49.769,49.7833,17900.0
2014-12-30 13:20:00,69.92,69.96,69.87,69.88,29900.0,49.7904,49.8189,49.7548,49.7619,29900.0
2014-12-30 13:25:00,69.88,69.89,69.78,69.82,35600.0,49.7619,49.769,49.6907,49.7192,35600.0
2014-12-30 13:30:00,69.82,69.89,69.82,69.85,26900.0,49.7192,49.769,49.7192,49.7405,26900.0
2014-12-30 13:35:00,69.85,69.87,69.81,69.85,43100.0,49.7405,49.7548,49.7121,49.7405,43100.0
2014-12-30 13:40:00,69.87,69.96,69.85,69.96,41200.0,49.7548,49.8189,49.7405,49.8189,41200.0
2014-12-30 13:45:00,69.95,69.97,69.9,69.95,23600.0,49.8117,49.826,49.7761,49.8117,23600.0
2014-12-30 13:50:00,69.95,70.05,69.94,70.05,20800.0,49.8117,49.883,49.8046,49.883,20800.0
2014-12-30 13:55:00,70.04,70.1,69.97,70.02,23900.0,49.8758,49.9186,49.826,49.8616,23900.0
2014-12-30 14:00:00,70.01,70.09,69.99,70.09,43700.0,49.8545,49.9114,49.8402,49.9114,43700.0
2014-12-30 14:05:00,70.09,70.16,70.06,70.08,37900.0,49.9114,49.9613,49.8901,49.9043,37900.0
2014-12-30 14:10:00,70.05,70.15,69.99,70.14,30500.0,49.883,49.9542,49.8402,49.947,30500.0
2014-12-30 14:15:00,70.13,70.14,70.01,70.02,23100.0,49.9399,49.947,49.8545,49.8616,23100.0
2014-12-30 14:20:00,70.02,70.1,69.95,69.98,32100.0,49.8616,49.9186,49.8117,49.8331,32100.0
2014-12-30 14:25:00,69.97,70.08,69.97,70.05,34800.0,49.826,49.9043,49.826,49.883,34800.0
2014-12-30 14:30:00,70.06,70.08,69.94,69.95,22200.0,49.8901,49.9043,49.8046,49.8117,22200.0
2014-12-30 14:35:00,69.95,70.0,69.9,70.0,27800.0,49.8117,49.8474,49.7761,49.8474,27800.0
2014-12-30 14:40:00,70.0,70.01,69.98,70.0,36800.0,49.8474,49.8545,49.8331,49.8474,36800.0
2014-12-30 14:45:00,70.01,70.07,70.0,70.06,31500.0,49.8545,49.8972,49.8474,49.8901,31500.0
2014-12-30 14:50:00,70.06,70.07,70.0,70.0,31200.0,49.8901,49.8972,49.8474,49.8474,31200.0
2014-12-30 14:55:00,70.01,70.03,70.0,70.02,29100.0,49.8545,49.8687,49.8474,49.8616,29100.0
2014-12-30 15:00:00,70.01,70.04,70.0,70.03,28200.0,49.8545,49.8758,49.8474,49.8687,28200.0
2014-12-30 15:05:00,70.03,70.06,70.01,70.03,30200.0,49.8687,49.8901,49.8545,49.8687,30200.0
2014-12-30 15:10:00,70.03,70.05,70.02,70.02,29400.0,49.8687,49.883,49.8616,49.8616,29400.0
2014-12-30 15:15:00,70.02,70.06,70.0,70.03,44700.0,49.8616,49.8901,49.8474,49.8687,44700.0
2014-12-30 15:20:00,70.03,70.08,70.03,70.06,50500.0,49.8687,49.9043,49.8687,49.8901,50500.0
2014-12-30 15:25:00,70.06,70.06,70.01,70.05,65500.0,49.8901,49.8901,49.8545,49.883,65500.0
2014-12-30 15:30:00,70.05,70.1,70.03,70.1,50500.0,49.883,49.9186,49.8687,49.9186,50500.0
2014-12-30 15:35:00,70.09,70.15,70.05,70.06,62700.0,49.9114,49.9542,49.883,49.8901,62700.0
2014-12-30 15:40:00,70.06,70.06,70.0,70.01,118700.0,49.8901,49.8901,49.8474,49.8545,118700.0
2014-12-30 15:45:00,70.02,70.04,70.0,70.03,61300.0,49.8616,49.8758,49.8474,49.8687,61300.0
2014-12-30 15:50:00,70.02,70.03,70.0,70.01,72900.0,49.8616,49.8687,49.8474,49.8545,72900.0
2014-12-30 15:55:00,70.01,70.02,69.91,69.95,215700.0,49.8545,49.8616,49.7833,49.8117,215700.0
2014-12-31 09:30:00,69.34,69.49,69.04,69.43,212600.0,49.3774,49.4842,49.1637,49.4415,212600.0
2014-12-31 09:35:00,69.4,69.4,69.1,69.18,89500.0,49.4201,49.4201,49.2065,49.2634,89500.0
2014-12-31 09:40:00,69.15,69.2,68.9,68.91,115700.0,49.2421,49.2777,49.064,49.0712,115700.0
2014-12-31 09:45:00,68.92,69.04,68.75,69.04,156600.0,49.0783,49.1637,48.9572,49.1637,156600.0
2014-12-31 09:50:00,69.01,69.14,68.9,68.9,56400.0,49.1424,49.2349,49.064,49.064,56400.0
2014-12-31 09:55:00,68.95,69.1,68.81,69.09,95400.0,49.0996,49.2065,48.9999,49.1993,95400.0
2014-12-31 10:00:00,69.04,69.2,68.97,69.07,62300.0,49.1637,49.2777,49.1139,49.1851,62300.0
2014-12-31 10:05:00,69.1,69.17,69.04,69.07,90400.0,49.2065,49.2563,49.1637,49.1851,90400.0
2014-12-31 10:10:00,69.05,69.17,69.0,69.08,80400.0,49.1709,49.2563,49.1352,49.1922,80400.0
2014-12-31 10:15:00,69.08,69.2,69.04,69.2,112800.0,49.1922,49.2777,49.1637,49.2777,112800.0
2014-12-31 10:20:00,69.19,69.26,69.06,69.16,118300.0,49.2705,49.3204,49.178,49.2492,118300.0
2014-12-31 10:25:00,69.17,69.2,69.1,69.12,64300.0,49.2563,49.2777,49.2065,49.2207,64300.0
2014-12-31 10:30:00,69.13,69.29,69.07,69.07,53000.0,49.2278,49.3418,49.1851,49.1851,53000.0
2014-12-31 10:35:00,69.08,69.1,69.01,69.04,81800.0,49.1922,49.2065,49.1424,49.1637,81800.0
2014-12-31 10:40:00,69.03,69.1,68.87,68.91,97900.0,49.1566,49.2065,49.0427,49.0712,97900.0
2014-12-31 10:45:00,68.9,69.03,68.89,68.95,54100.0,49.064,49.1566,49.0569,49.0996,54100.0
2014-12-31 10:50:00,68.95,68.98,68.8,68.85,55700.0,49.0996,49.121,48.9928,49.0284,55700.0
2014-12-31 10:55:00,68.85,68.89,68.75,68.76,65000.0,49.0284,49.0569,48.9572,48.9643,65000.0
2014-12-31 11:00:00,68.76,68.92,68.7,68.83,77000.0,48.9643,49.0783,48.9216,49.0142,77000.0
2014-12-31 11:05:00,68.85,68.96,68.8,68.9,73100.0,49.0284,49.1068,48.9928,49.064,73100.0
2014-12-31 11:10:00,68.9,69.02,68.89,68.96,60400.0,49.064,49.1495,49.0569,49.1068,60400.0
2014-12-31 11:15:00,68.97,69.0,68.87,68.98,44000.0,49.1139,49.1352,49.0427,49.121,44000.0
2014-12-31 11:20:00,68.98,69.0,68.9,68.91,56700.0,49.121,49.1352,49.064,49.0712,56700.0
2014-12-31 11:25:00,68.91,69.0,68.9,68.96,79000.0,49.0712,49.1352,49.064,49.1068,79000.0
2014-12-31 11:30:00,68.95,69.15,68.95,69.11,91900.0,49.0996,49.2421,49.0996,49.2136,91900.0
2014-12-31 11:35:00,69.1,69.15,69.05,69.14,49300.0,49.2065,49.2421,49.1709,49.2349,49300.0
2014-12-31 11:40:00,69.14,69.15,69.08,69.15,41600.0,49.2349,49.2421,49.1922,49.2421,41600.0
2014-12-31 11:45:00,69.15,69.16,69.06,69.13,64400.0,49.2421,49.2492,49.178,49.2278,64400.0
2014-12-31 11:50:00,69.13,69.29,69.1,69.29,62900.0,49.2278,49.3418,49.2065,49.3418,62900.0
2014-12-31 11:55:00,69.3,69.31,69.23,69.29,67000.0,49.3489,49.356,49.299,49.3418,67000.0
2014-12-31 12:00:00,69.28,69.3,69.05,69.1,71200.0,49.3346,49.3489,49.1709,49.2065,71200.0
2014-12-31 12:05:00,69.12,69.35,69.11,69.34,81000.0,49.2207,49.3845,49.2136,49.3774,81000.0
2014-12-31 12:10:00,69.33,69.35,69.26,69.28,25800.0,49.3702,49.3845,49.3204,49.3346,25800.0
2014-12-31 12:15:00,69.28,69.29,69.15,69.17,27100.0,49.3346,49.3418,49.2421,49.2563,27100.0
2014-12-31 12:20:00,69.18,69.28,69.06,69.25,30000.0,49.2634,49.3346,49.178,49.3133,30000.0
2014-12-31 12:25:00,69.23,69.23,69.06,69.18,31600.0,49.299,49.299,49.178,49.2634,31600.0
2014-12-31 12:30:00,69.19,69.19,69.0,69.03,27100.0,49.2705,49.2705,49.1352,49.1566,27100.0
2014-12-31 12:35:00,69.03,69.14,69.0,69.06,63300.0,49.1566,49.2349,49.1352,49.178,63300.0
2014-12-31 12:40:00,69.04,69.15,68.97,69.08,49800.0,49.1637,49.2421,49.1139,49.1922,49800.0
2014-12-31 12:45:00,69.09,69.1,68.98,69.08,21500.0,49.1993,49.2065,49.121,49.1922,21500.0
2014-12-31 12:50:00,69.07,69.12,69.0,69.09,29600.0,49.1851,49.2207,49.1352,49.1993,29600.0
2014-12-31 12:55:00,69.08,69.15,68.99,69.11,21000.0,49.1922,49.2421,49.1281,49.2136,21000.0
2014-12-31 13:00:00,69.13,69.24,69.06,69.17,40400.0,49.2278,49.3062,49.178,49.2563,40400.0
2014-12-31 13:05:00,69.17,69.18,69.07,69.08,45300.0,49.2563,49.2634,49.1851,49.1922,45300.0
2014-12-31 13:10:00,69.08,69.18,69.05,69.12,35800.0,49.1922,49.2634,49.1709,49.2207,35800.0
2014-12-31 13:15:00,69.14,69.22,69.08,69.16,22000.0,49.2349,49.2919,49.1922,49.2492,22000.0
2014-12-31 13:20:00,69.16,69.25,69.14,69.2,24300.0,49.2492,49.3133,49.2349,49.2777,24300.0
2014-12-31 13:25:00,69.21,69.39,69.21,69.37,41700.0,49.2848,49.413,49.2848,49.3987,41700.0
2014-12-31 13:30:00,69.39,69.6,69.38,69.59,50500.0,49.413,49.5625,49.4058,49.5554,50500.0
2014-12-31 13:35:00,69.6,69.65,69.48,69.49,48100.0,49.5625,49.5981,49.4771,49.4842,48100.0
2014-12-31 13:40:00,69.48,69.64,69.42,69.64,21900.0,49.4771,49.591,49.4343,49.591,21900.0
2014-12-31 13:45:00,69.65,69.7,69.6,69.65,25000.0,49.5981,49.6337,49.5625,49.5981,25000.0
2014-12-31 13:50:00,69.63,69.75,69.55,69.71,42700.0,49.5839,49.6693,49.5269,49.6408,42700.0
2014-12-31 13:55:00,69.7,69.71,69.56,69.56,33700.0,49.6337,49.6408,49.534,49.534,33700.0
2014-12-31 14:00:00,69.56,69.57,69.44,69.46,49000.0,49.534,49.5411,49.4486,49.4628,49000.0
2014-12-31 14:05:00,69.45,69.45,69.27,69.31,41600.0,49.4557,49.4557,49.3275,49.356,41600.0
2014-12-31 14:10:00,69.32,69.35,69.27,69.28,29300.0,49.3631,49.3845,49.3275,49.3346,29300.0
2014-12-31 14:15:00,69.28,69.28,69.11,69.23,45000.0,49.3346,49.3346,49.2136,49.299,45000.0
2014-12-31 14:20:00,69.25,69.47,69.21,69.46,42100.0,49.3133,49.4699,49.2848,49.4628,42100.0
2014-12-31 14:25:00,69.47,69.54,69.42,69.51,55800.0,49.4699,49.5198,49.4343,49.4984,55800.0
2014-12-31 14:30:00,69.51,69.57,69.46,69.48,46700.0,49.4984,49.5411,49.4628,49.4771,46700.0
2014-12-31 14:35:00,69.48,69.5,69.32,69.33,100900.0,49.4771,49.4913,49.3631,49.3702,100900.0
2014-12-31 14:40:00,69.33,69.46,69.26,69.42,53400.0,49.3702,49.4628,49.3204,49.4343,53400.0
2014-12-31 14:45:00,69.44,69.45,69.37,69.38,17200.0,49.4486,49.4557,49.3987,49.4058,17200.0
2014-12-31 14:50:00,69.37,69.38,69.18,69.18,34300.0,49.3987,49.4058,49.2634,49.2634,34300.0
2014-12-31 14:55:00,69.19,69.23,69.14,69.17,18900.0,49.2705,49.299,49.2349,49.2563,18900.0
2014-12-31 15:00:00,69.17,69.23,69.08,69.2,40100.0,49.2563,49.299,49.1922,49.2777,40100.0
2014-12-31 15:05:00,69.2,69.26,69.14,69.25,45400.0,49.2777,49.3204,49.2349,49.3133,45400.0
2014-12-31 15:10:00,69.25,69.3,69.18,69.29,51500.0,49.3133,49.3489,49.2634,49.3418,51500.0
2014-12-31 15:15:00,69.27,69.34,69.26,69.3,45400.0,49.3275,49.3774,49.3204,49.3489,45400.0
2014-12-31 15:20:00,69.31,69.36,69.28,69.31,37600.0,49.356,49.3916,49.3346,49.356,37600.0
2014-12-31 15:25:00,69.31,69.34,69.25,69.27,52000.0,49.356,49.3774,49.3133,49.3275,52000.0
2014-12-31 15:30:00,69.27,69.31,69.22,69.31,47600.0,49.3275,49.356,49.2919,49.356,47600.0
2014-12-31 15:35:00,69.31,69.35,69.28,69.31,57000.0,49.356,49.3845,49.3346,49.356,57000.0
2014-12-31 15:40:00,69.31,69.32,69.18,69.24,97700.0,49.356,49.3631,49.2634,49.3062,97700.0
2014-12-31 15:45:00,69.24,69.26,69.16,69.16,124200.0,49.3062,49.3204,49.2492,49.2492,124200.0
2014-12-31 15:50:00,69.16,69.17,69.03,69.1,165000.0,49.2492,49.2563,49.1566,49.2065,165000.0
2014-12-31 15:55:00,69.09,69.17,69.02,69.05,230200.0,49.1993,49.2563,49.1495,49.1709,230200.0
2015-01-02 09:30:00,68.5,69.0,68.3,68.59,221900.0,48.7792,49.1352,48.6368,48.8433,221900.0
2015-01-02 09:35:00,68.62,68.9,68.45,68.75,74700.0,48.8646,49.064,48.7436,48.9572,74700.0
2015-01-02 09:40:00,68.76,68.81,68.53,68.81,61000.0,48.9643,48.9999,48.8006,48.9999,61000.0
2015-01-02 09:45:00,68.85,68.96,68.73,68.86,49500.0,49.0284,49.1068,48.943,49.0356,49500.0
2015-01-02 09:50:00,68.83,68.94,68.74,68.79,36600.0,49.0142,49.0925,48.9501,48.9857,36600.0
2015-01-02 09:55:00,68.78,68.81,68.61,68.8,48200.0,48.9786,48.9999,48.8575,48.9928,48200.0
2015-01-02 10:00:00,68.79,68.89,68.5,68.56,56300.0,48.9857,49.0569,48.7792,48.8219,56300.0
2015-01-02 10:05:00,68.56,68.56,68.4,68.48,56300.0,48.8219,48.8219,48.708,48.765,56300.0
2015-01-02 10:10:00,68.46,68.59,68.33,68.4,53900.0,48.7507,48.8433,48.6581,48.708,53900.0
2015-01-02 10:15:00,68.4,68.59,68.23,68.57,107700.0,48.708,48.8433,48.5869,48.829,107700.0
2015-01-02 10:20:00,68.56,68.58,68.34,68.47,40400.0,48.8219,48.8362,48.6653,48.7578,40400.0
2015-01-02 10:25:00,68.45,68.55,68.41,68.54,55300.0,48.7436,48.8148,48.7151,48.8077,55300.0
2015-01-02 10:30:00,68.52,68.6,68.39,68.39,63300.0,48.7934,48.8504,48.7009,48.7009,63300.0
2015-01-02 10:35:00,68.41,68.53,68.26,68.34,87800.0,48.7151,48.8006,48.6083,48.6653,87800.0
2015-01-02 10:40:00,68.33,68.62,68.32,68.45,70000.0,48.6581,48.8646,48.651,48.7436,70000.0
2015-01-02 10:45:00,68.49,68.73,68.44,68.54,95500.0,48.7721,48.943,48.7365,48.8077,95500.0
2015-01-02 10:50:00,68.54,68.61,68.35,68.42,51600.0,48.8077,48.8575,48.6724,48.7222,51600.0
2015-01-02 10:55:00,68.41,68.64,68.41,68.41,45700.0,48.7151,48.8789,48.7151,48.7151,45700.0
2015-01-02 11:00:00,68.43,68.54,68.34,68.43,32700.0,48.7293,48.8077,48.6653,48.7293,32700.0
2015-01-02 11:05:00,68.42,68.5,68.36,68.46,67300.0,48.7222,48.7792,48.6795,48.7507,67300.0
2015-01-02 11:10:00,68.46,68.7,68.4,68.55,104900.0,48.7507,48.9216,48.708,48.8148,104900.0
2015-01-02 11:15:00,68.55,68.71,68.48,68.7,54200.0,48.8148,48.9287,48.765,48.9216,54200.0
2015-01-02 11:20:00,68.7,68.84,68.68,68.78,58500.0,48.9216,49.0213,48.9074,48.9786,58500.0
2015-01-02 11:25:00,68.77,69.19,68.77,69.06,108100.0,48.9715,49.2705,48.9715,49.178,108100.0
2015-01-02 11:30:00,69.09,69.38,69.07,69.35,54300.0,49.1993,49.4058,49.1851,49.3845,54300.0
2015-01-02 11:35:00,69.33,69.37,69.05,69.16,56600.0,49.3702,49.3987,49.1709,49.2492,56600.0
2015-01-02 11:40:00,69.14,69.24,68.98,69.0,45500.0,49.2349,49.3062,49.121,49.1352,45500.0
2015-01-02 11:45:00,69.01,69.18,68.99,69.05,48900.0,49.1424,49.2634,49.1281,49.1709,48900.0
2015-01-02 11:50:00,69.05,69.22,68.97,69.21,29800.0,49.1709,49.2919,49.1139,49.2848,29800.0
2015-01-02 11:55:00,69.18,69.23,69.1,69.19,39900.0,49.2634,49.299,49.2065,49.2705,39900.0
2015-01-02 12:00:00,69.2,69.3,69.08,69.24,38600.0,49.2777,49.3489,49.1922,49.3062,38600.0
2015-01-02 12:05:00,69.22,69.44,69.21,69.38,51700.0,49.2919,49.4486,49.2848,49.4058,51700.0
2015-01-02 12:10:00,69.39,69.48,69.28,69.35,40100.0,49.413,49.4771,49.3346,49.3845,40100.0
2015-01-02 12:15:00,69.32,69.34,69.22,69.28,27100.0,49.3631,49.3774,49.2919,49.3346,27100.0
2015-01-02 12:20:00,69.25,69.4,69.23,69.37,31100.0,49.3133,49.4201,49.299,49.3987,31100.0
2015-01-02 12:25:00,69.29,69.35,69.14,69.19,29000.0,49.3418,49.3845,49.2349,49.2705,29000.0
2015-01-02 12:30:00,69.16,69.34,69.12,69.3,32400.0,49.2492,49.3774,49.2207,49.3489,32400.0
2015-01-02 12:35:00,69.29,69.46,69.23,69.4,27400.0,49.3418,49.4628,49.299,49.4201,27400.0
2015-01-02 12:40:00,69.42,69.45,69.31,69.38,34100.0,49.4343,49.4557,49.356,49.4058,34100.0
2015-01-02 12:45:00,69.38,69.38,69.12,69.17,38300.0,49.4058,49.4058,49.2207,49.2563,38300.0
2015-01-02 12:50:00,69.16,69.35,69.14,69.28,24400.0,49.2492,49.3845,49.2349,49.3346,24400.0
2015-01-02 12:55:00,69.28,69.38,69.22,69.25,45400.0,49.3346,49.4058,49.2919,49.3133,45400.0
2015-01-02 13:00:00,69.26,69.3,69.2,69.27,30400.0,49.3204,49.3489,49.2777,49.3275,30400.0
2015-01-02 13:05:00,69.27,69.44,69.27,69.4,33100.0,49.3275,49.4486,49.3275,49.4201,33100.0
2015-01-02 13:10:00,69.41,69.42,69.25,69.27,28600.0,49.4272,49.4343,49.3133,49.3275,28600.0
2015-01-02 13:15:00,69.27,69.36,69.23,69.26,26000.0,49.3275,49.3916,49.299,49.3204,26000.0
2015-01-02 13:20:00,69.25,69.33,69.23,69.29,28500.0,49.3133,49.3702,49.299,49.3418,28500.0
2015-01-02 13:25:00,69.3,69.3,69.07,69.07,30800.0,49.3489,49.3489,49.1851,49.1851,30800.0
2015-01-02 13:30:00,69.07,69.11,68.95,68.99,38200.0,49.1851,49.2136,49.0996,49.1281,38200.0
2015-01-02 13:35:00,68.99,69.15,68.98,69.05,37000.0,49.1281,49.2421,49.121,49.1709,37000.0
2015-01-02 13:40:00,69.04,69.05,68.95,68.98,27400.0,49.1637,49.1709,49.0996,49.121,27400.0
2015-01-02 13:45:00,68.97,69.01,68.85,68.88,29400.0,49.1139,49.1424,49.0284,49.0498,29400.0
2015-01-02 13:50:00,68.86,68.95,68.82,68.92,31800.0,49.0356,49.0996,49.0071,49.0783,31800.0
2015-01-02 13:55:00,68.9,68.91,68.77,68.78,35100.0,49.064,49.0712,48.9715,48.9786,35100.0
2015-01-02 14:00:00,68.77,68.81,68.7,68.77,50400.0,48.9715,48.9999,48.9216,48.9715,50400.0
2015-01-02 14:05:00,68.76,68.8,68.68,68.73,38000.0,48.9643,48.9928,48.9074,48.943,38000.0
2015-01-02 14:10:00,68.74,68.77,68.66,68.69,47400.0,48.9501,48.9715,48.8931,48.9145,47400.0
2015-01-02 14:15:00,68.68,68.68,68.57,68.61,39100.0,48.9074,48.9074,48.829,48.8575,39100.0
2015-01-02 14:20:00,68.63,68.89,68.63,68.88,32100.0,48.8718,49.0569,48.8718,49.0498,32100.0
2015-01-02 14:25:00,68.89,68.96,68.79,68.79,72200.0,49.0569,49.1068,48.9857,48.9857,72200.0
2015-01-02 14:30:00,68.78,68.8,68.65,68.72,47100.0,48.9786,48.9928,48.886,48.9359,47100.0
2015-01-02 14:35:00,68.74,68.9,68.74,68.82,34000.0,48.9501,49.064,48.9501,49.0071,34000.0
2015-01-02 14:40:00,68.83,68.89,68.82,68.83,45700.0,49.0142,49.0569,49.0071,49.0142,45700.0
2015-01-02 14:45:00,68.83,68.86,68.75,68.79,40800.0,49.0142,49.0356,48.9572,48.9857,40800.0
2015-01-02 14:50:00,68.8,68.85,68.75,68.8,42800.0,48.9928,49.0284,48.9572,48.9928,42800.0
2015-01-02 14:55:00,68.8,68.81,68.76,68.77,51600.0,48.9928,48.9999,48.9643,48.9715,51600.0
2015-01-02 15:00:00,68.78,68.81,68.65,68.68,65400.0,48.9786,48.9999,48.886,48.9074,65400.0
2015-01-02 15:05:00,68.67,68.71,68.59,68.7,80300.0,48.9003,48.9287,48.8433,48.9216,80300.0
2015-01-02 15:10:00,68.7,68.7,68.55,68.62,79300.0,48.9216,48.9216,48.8148,48.8646,79300.0
2015-01-02 15:15:00,68.61,68.7,68.51,68.55,115700.0,48.8575,48.9216,48.7863,48.8148,115700.0
2015-01-02 15:20:00,68.56,68.7,68.53,68.67,97800.0,48.8219,48.9216,48.8006,48.9003,97800.0
2015-01-02 15:25:00,68.67,68.78,68.63,68.76,80500.0,48.9003,48.9786,48.8718,48.9643,80500.0
2015-01-02 15:30:00,68.76,68.79,68.74,68.74,74600.0,48.9643,48.9857,48.9501,48.9501,74600.0
2015-01-02 15:35:00,68.73,68.88,68.68,68.75,89800.0,48.943,49.0498,48.9074,48.9572,89800.0
2015-01-02 15:40:00,68.74,68.92,68.74,68.84,127300.0,48.9501,49.0783,48.9501,49.0213,127300.0
2015-01-02 15:45:00,68.84,69.1,68.83,69.1,138700.0,49.0213,49.2065,49.0142,49.2065,138700.0
2015-01-02 15:50:00,69.09,69.13,69.0,69.09,128500.0,49.1993,49.2278,49.1352,49.1993,128500.0
2015-01-02 15:55:00,69.09,69.15,68.92,68.92,231300.0,49.1993,49.2421,49.0783,49.0783,231300.0
2015-01-05 09:30:00,67.71,67.98,67.59,67.64,326400.0,48.2166,48.4089,48.1312,48.1668,326400.0
2015-01-05 09:35:00,67.67,67.78,67.27,67.31,135600.0,48.1881,48.2665,47.9033,47.9318,135600.0
2015-01-05 09:40:00,67.32,67.54,67.13,67.42,108500.0,47.9389,48.0956,47.8036,48.0101,108500.0
2015-01-05 09:45:00,67.41,67.44,67.11,67.14,76100.0,48.003,48.0244,47.7894,47.8107,76100.0
2015-01-05 09:50:00,67.13,67.27,67.11,67.15,121000.0,47.8036,47.9033,47.7894,47.8179,121000.0
2015-01-05 09:55:00,67.15,67.15,67.02,67.1,128300.0,47.8179,47.8179,47.7253,47.7823,128300.0
2015-01-05 10:00:00,67.1,67.17,67.02,67.09,155700.0,47.7823,47.8321,47.7253,47.7751,155700.0
2015-01-05 10:05:00,67.09,67.21,67.02,67.19,103600.0,47.7751,47.8606,47.7253,47.8463,103600.0
2015-01-05 10:10:00,67.19,67.19,66.89,66.93,183800.0,47.8463,47.8463,47.6327,47.6612,183800.0
2015-01-05 10:15:00,66.92,66.93,66.79,66.9,123100.0,47.6541,47.6612,47.5615,47.6398,123100.0
2015-01-05 10:20:00,66.91,66.91,66.77,66.84,130900.0,47.647,47.647,47.5473,47.5971,130900.0
2015-01-05 10:25:00,66.85,66.94,66.37,66.43,299300.0,47.6042,47.6683,47.2624,47.3051,299300.0
2015-01-05 10:30:00,66.43,66.59,66.32,66.56,157900.0,47.3051,47.4191,47.2268,47.3977,157900.0
2015-01-05 10:35:00,66.56,66.58,66.14,66.19,155600.0,47.3977,47.412,47.0986,47.1342,155600.0
2015-01-05 10:40:00,66.19,66.2,65.96,65.96,213600.0,47.1342,47.1414,46.9705,46.9705,213600.0
2015-01-05 10:45:00,65.96,66.03,65.87,65.96,181600.0,46.9705,47.0203,46.9064,46.9705,181600.0
2015-01-05 10:50:00,65.96,65.96,65.77,65.82,155100.0,46.9705,46.9705,46.8352,46.8708,155100.0
2015-01-05 10:55:00,65.82,65.88,65.68,65.71,137500.0,46.8708,46.9135,46.7711,46.7924,137500.0
2015-01-05 11:00:00,65.7,65.77,65.57,65.67,164200.0,46.7853,46.8352,46.6927,46.7639,164200.0
2015-01-05 11:05:00,65.67,65.68,65.53,65.6,225800.0,46.7639,46.7711,46.6642,46.7141,225800.0
2015-01-05 11:10:00,65.6,65.72,65.45,65.66,188100.0,46.7141,46.7995,46.6073,46.7568,188100.0
2015-01-05 11:15:00,65.66,65.73,65.55,65.72,118000.0,46.7568,46.8067,46.6785,46.7995,118000.0
2015-01-05 11:20:00,65.73,65.84,65.65,65.82,145100.0,46.8067,46.885,46.7497,46.8708,145100.0
2015-01-05 11:25:00,65.81,65.86,65.68,65.68,164300.0,46.8636,46.8992,46.7711,46.7711,164300.0
2015-01-05 11:30:00,65.68,65.79,65.63,65.75,126000.0,46.7711,46.8494,46.7355,46.8209,126000.0
2015-01-05 11:35:00,65.75,65.81,65.71,65.77,179300.0,46.8209,46.8636,46.7924,46.8352,179300.0
2015-01-05 11:40:00,65.78,65.84,65.7,65.8,90900.0,46.8423,46.885,46.7853,46.8565,90900.0
2015-01-05 11:45:00,65.8,65.84,65.68,65.84,82300.0,46.8565,46.885,46.7711,46.885,82300.0
2015-01-05 11:50:00,65.85,66.03,65.84,66.01,73600.0,46.8921,47.0203,46.885,47.0061,73600.0
2015-01-05 11:55:00,66.02,66.07,65.9,65.99,58400.0,47.0132,47.0488,46.9277,46.9918,58400.0
2015-01-05 12:00:00,66.0,66.01,65.88,65.92,58900.0,46.9989,47.0061,46.9135,46.942,58900.0
2015-01-05 12:05:00,65.9,65.94,65.78,65.81,93100.0,46.9277,46.9562,46.8423,46.8636,93100.0
2015-01-05 12:10:00,65.81,65.83,65.7,65.73,82900.0,46.8636,46.8779,46.7853,46.8067,82900.0
2015-01-05 12:15:00,65.73,65.74,65.57,65.59,76000.0,46.8067,46.8138,46.6927,46.707,76000.0
2015-01-05 12:20:00,65.58,65.69,65.53,65.58,90600.0,46.6999,46.7782,46.6642,46.6999,90600.0
2015-01-05 12:25:00,65.58,65.67,65.57,65.6,54900.0,46.6999,46.7639,46.6927,46.7141,54900.0
2015-01-05 12:30:00,65.6,65.6,65.44,65.47,110400.0,46.7141,46.7141,46.6002,46.6215,110400.0
2015-01-05 12:35:00,65.46,65.63,65.43,65.6,63100.0,46.6144,46.7355,46.593,46.7141,63100.0
2015-01-05 12:40:00,65.6,65.82,65.6,65.79,80100.0,46.7141,46.8708,46.7141,46.8494,80100.0
2015-01-05 12:45:00,65.79,65.94,65.77,65.94,78200.0,46.8494,46.9562,46.8352,46.9562,78200.0
2015-01-05 12:50:00,65.94,66.01,65.8,65.81,108800.0,46.9562,47.0061,46.8565,46.8636,108800.0
2015-01-05 12:55:00,65.82,65.83,65.66,65.73,80400.0,46.8708,46.8779,46.7568,46.8067,80400.0
2015-01-05 13:00:00,65.72,65.84,65.66,65.78,77300.0,46.7995,46.885,46.7568,46.8423,77300.0
2015-01-05 13:05:00,65.77,65.85,65.76,65.82,59000.0,46.8352,46.8921,46.828,46.8708,59000.0
2015-01-05 13:10:00,65.82,65.82,65.58,65.59,54300.0,46.8708,46.8708,46.6999,46.707,54300.0
2015-01-05 13:15:00,65.59,65.74,65.56,65.71,65000.0,46.707,46.8138,46.6856,46.7924,65000.0
2015-01-05 13:20:00,65.7,65.76,65.65,65.66,45700.0,46.7853,46.828,46.7497,46.7568,45700.0
2015-01-05 13:25:00,65.66,65.71,65.57,65.7,46800.0,46.7568,46.7924,46.6927,46.7853,46800.0
2015-01-05 13:30:00,65.69,66.03,65.67,65.87,55700.0,46.7782,47.0203,46.7639,46.9064,55700.0
2015-01-05 13:35:00,65.86,66.02,65.82,65.94,50300.0,46.8992,47.0132,46.8708,46.9562,50300.0
2015-01-05 13:40:00,65.94,65.96,65.79,65.81,51200.0,46.9562,46.9705,46.8494,46.8636,51200.0
2015-01-05 13:45:00,65.82,65.84,65.73,65.76,78000.0,46.8708,46.885,46.8067,46.828,78000.0
2015-01-05 13:50:00,65.76,65.81,65.72,65.8,71500.0,46.828,46.8636,46.7995,46.8565,71500.0
2015-01-05 13:55:00,65.79,65.82,65.67,65.73,78000.0,46.8494,46.8708,46.7639,46.8067,78000.0
2015-01-05 14:00:00,65.72,65.76,65.61,65.64,51900.0,46.7995,46.828,46.7212,46.7426,51900.0
2015-01-05 14:05:00,65.64,65.75,65.61,65.72,70500.0,46.7426,46.8209,46.7212,46.7995,70500.0
2015-01-05 14:10:00,65.72,65.78,65.61,65.62,50400.0,46.7995,46.8423,46.7212,46.7283,50400.0
2015-01-05 14:15:00,65.64,65.74,65.59,65.64,59500.0,46.7426,46.8138,46.707,46.7426,59500.0
2015-01-05 14:20:00,65.65,65.78,65.6,65.78,75100.0,46.7497,46.8423,46.7141,46.8423,75100.0
2015-01-05 14:25:00,65.78,65.84,65.58,65.64,59800.0,46.8423,46.885,46.6999,46.7426,59800.0
2015-01-05 14:30:00,65.64,65.64,65.56,65.64,48600.0,46.7426,46.7426,46.6856,46.7426,48600.0
2015-01-05 14:35:00,65.65,65.69,65.63,65.66,53900.0,46.7497,46.7782,46.7355,46.7568,53900.0
2015-01-05 14:40:00,65.67,65.76,65.64,65.65,69000.0,46.7639,46.828,46.7426,46.7497,69000.0
2015-01-05 14:45:00,65.66,65.68,65.61,65.64,72200.0,46.7568,46.7711,46.7212,46.7426,72200.0
2015-01-05 14:50:00,65.64,65.66,65.57,65.57,75000.0,46.7426,46.7568,46.6927,46.6927,75000.0
2015-01-05 14:55:00,65.57,65.62,65.5,65.51,116100.0,46.6927,46.7283,46.6429,46.65,116100.0
2015-01-05 15:00:00,65.51,65.54,65.48,65.49,100700.0,46.65,46.6714,46.6286,46.6358,100700.0
2015-01-05 15:05:00,65.49,65.68,65.48,65.61,120500.0,46.6358,46.7711,46.6286,46.7212,120500.0
2015-01-05 15:10:00,65.6,65.65,65.54,65.61,74700.0,46.7141,46.7497,46.6714,46.7212,74700.0
2015-01-05 15:15:00,65.6,65.62,65.5,65.56,89100.0,46.7141,46.7283,46.6429,46.6856,89100.0
2015-01-05 15:20:00,65.55,65.6,65.51,65.58,105800.0,46.6785,46.7141,46.65,46.6999,105800.0
2015-01-05 15:25:00,65.58,65.62,65.57,65.62,121800.0,46.6999,46.7283,46.6927,46.7283,121800.0
2015-01-05 15:30:00,65.61,65.73,65.61,65.66,106700.0,46.7212,46.8067,46.7212,46.7568,106700.0
2015-01-05 15:35:00,65.67,65.68,65.61,65.64,131700.0,46.7639,46.7711,46.7212,46.7426,131700.0
2015-01-05 15:40:00,65.64,65.72,65.63,65.7,148900.0,46.7426,46.7995,46.7355,46.7853,148900.0
2015-01-05 15:45:00,65.7,65.86,65.64,65.85,223100.0,46.7853,46.8992,46.7426,46.8921,223100.0
2015-01-05 15:50:00,65.85,65.94,65.76,65.94,231800.0,46.8921,46.9562,46.828,46.9562,231800.0
2015-01-05 15:55:00,65.93,65.94,65.64,65.69,355100.0,46.9491,46.9562,46.7426,46.7782,355100.0
2015-01-06 09:30:00,65.29,65.88,65.29,65.85,227100.0,46.4933,46.9135,46.4933,46.8921,227100.0
2015-01-06 09:35:00,65.83,65.86,65.59,65.82,93700.0,46.8779,46.8992,46.707,46.8708,93700.0
2015-01-06 09:40:00,65.81,66.1,65.74,66.04,91600.0,46.8636,47.0701,46.8138,47.0274,91600.0
2015-01-06 09:45:00,66.04,66.42,66.0,66.32,96500.0,47.0274,47.298,46.9989,47.2268,96500.0
2015-01-06 09:50:00,66.3,66.32,65.87,65.98,108700.0,47.2126,47.2268,46.9064,46.9847,108700.0
2015-01-06 09:55:00,65.96,66.23,65.96,66.02,96000.0,46.9705,47.1627,46.9705,47.0132,96000.0
2015-01-06 10:00:00,66.03,66.22,65.75,66.12,125000.0,47.0203,47.1556,46.8209,47.0844,125000.0
2015-01-06 10:05:00,66.11,66.38,65.99,66.32,98900.0,47.0773,47.2695,46.9918,47.2268,98900.0
2015-01-06 10:10:00,66.36,66.54,66.27,66.53,87200.0,47.2553,47.3835,47.1912,47.3764,87200.0
2015-01-06 10:15:00,66.54,66.6,66.36,66.37,80600.0,47.3835,47.4262,47.2553,47.2624,80600.0
2015-01-06 10:20:00,66.35,66.41,66.01,66.12,95800.0,47.2482,47.2909,47.0061,47.0844,95800.0
2015-01-06 10:25:00,66.1,66.28,66.07,66.15,90400.0,47.0701,47.1983,47.0488,47.1058,90400.0
2015-01-06 10:30:00,66.17,66.19,65.83,65.87,95700.0,47.12,47.1342,46.8779,46.9064,95700.0
2015-01-06 10:35:00,65.85,65.95,65.76,65.79,130900.0,46.8921,46.9633,46.828,46.8494,130900.0
2015-01-06 10:40:00,65.77,65.82,65.61,65.67,94400.0,46.8352,46.8708,46.7212,46.7639,94400.0
2015-01-06 10:45:00,65.67,65.75,65.51,65.55,260000.0,46.7639,46.8209,46.65,46.6785,260000.0
2015-01-06 10:50:00,65.55,65.71,65.5,65.57,103900.0,46.6785,46.7924,46.6429,46.6927,103900.0
2015-01-06 10:55:00,65.58,65.63,65.5,65.51,93500.0,46.6999,46.7355,46.6429,46.65,93500.0
2015-01-06 11:00:00,65.51,65.51,65.22,65.32,103500.0,46.65,46.65,46.4435,46.5147,103500.0
2015-01-06 11:05:00,65.32,65.32,65.1,65.21,146600.0,46.5147,46.5147,46.358,46.4364,146600.0
2015-01-06 11:10:00,65.2,65.21,65.07,65.18,74400.0,46.4293,46.4364,46.3367,46.415,74400.0
2015-01-06 11:15:00,65.18,65.23,65.02,65.11,81000.0,46.415,46.4506,46.3011,46.3652,81000.0
2015-01-06 11:20:00,65.11,65.12,64.71,64.79,315500.0,46.3652,46.3723,46.0803,46.1373,315500.0
2015-01-06 11:25:00,64.76,64.79,64.61,64.74,111800.0,46.1159,46.1373,46.0091,46.1017,111800.0
2015-01-06 11:30:00,64.76,64.76,64.61,64.63,110000.0,46.1159,46.1159,46.0091,46.0234,110000.0
2015-01-06 11:35:00,64.64,64.75,64.43,64.49,151600.0,46.0305,46.1088,45.8809,45.9237,151600.0
2015-01-06 11:40:00,64.48,64.59,64.42,64.44,118700.0,45.9165,45.9949,45.8738,45.8881,118700.0
2015-01-06 11:45:00,64.45,64.54,64.35,64.42,145000.0,45.8952,45.9593,45.824,45.8738,145000.0
2015-01-06 11:50:00,64.41,64.42,64.23,64.25,250600.0,45.8667,45.8738,45.7385,45.7528,250600.0
2015-01-06 11:55:00,64.25,64.3,64.2,64.24,173700.0,45.7528,45.7884,45.7171,45.7456,173700.0
2015-01-06 12:00:00,64.25,64.27,64.1,64.1,131100.0,45.7528,45.767,45.6459,45.6459,131100.0
2015-01-06 12:05:00,64.11,64.14,64.04,64.13,150600.0,45.6531,45.6744,45.6032,45.6673,150600.0
2015-01-06 12:10:00,64.13,64.24,64.1,64.12,147900.0,45.6673,45.7456,45.6459,45.6602,147900.0
2015-01-06 12:15:00,64.12,64.16,64.04,64.07,166300.0,45.6602,45.6887,45.6032,45.6246,166300.0
2015-01-06 12:20:00,64.08,64.14,63.92,63.98,176400.0,45.6317,45.6744,45.5178,45.5605,176400.0
2015-01-06 12:25:00,63.98,64.19,63.97,64.16,197200.0,45.5605,45.71,45.5534,45.6887,197200.0
2015-01-06 12:30:00,64.17,64.28,64.16,64.28,246400.0,45.6958,45.7741,45.6887,45.7741,246400.0
2015-01-06 12:35:00,64.26,64.41,64.25,64.34,194300.0,45.7599,45.8667,45.7528,45.8168,194300.0
2015-01-06 12:40:00,64.35,64.52,64.32,64.32,167300.0,45.824,45.945,45.8026,45.8026,167300.0
2015-01-06 12:45:00,64.31,64.38,64.25,64.27,115500.0,45.7955,45.8453,45.7528,45.767,115500.0
2015-01-06 12:50:00,64.26,64.35,64.21,64.27,110700.0,45.7599,45.824,45.7243,45.767,110700.0
2015-01-06 12:55:00,64.27,64.32,64.22,64.29,118000.0,45.767,45.8026,45.7314,45.7812,118000.0
2015-01-06 13:00:00,64.3,64.31,64.11,64.14,133300.0,45.7884,45.7955,45.6531,45.6744,133300.0
2015-01-06 13:05:00,64.15,64.18,63.9,63.91,110200.0,45.6815,45.7029,45.5035,45.5106,110200.0
2015-01-06 13:10:00,63.91,63.92,63.8,63.84,114600.0,45.5106,45.5178,45.4323,45.4608,114600.0
2015-01-06 13:15:00,63.85,63.86,63.7,63.73,137400.0,45.4679,45.475,45.3611,45.3825,137400.0
2015-01-06 13:20:00,63.75,63.87,63.7,63.84,100200.0,45.3967,45.4822,45.3611,45.4608,100200.0
2015-01-06 13:25:00,63.84,63.84,63.66,63.74,154000.0,45.4608,45.4608,45.3326,45.3896,154000.0
2015-01-06 13:30:00,63.73,63.79,63.61,63.63,135100.0,45.3825,45.4252,45.297,45.3112,135100.0
2015-01-06 13:35:00,63.62,63.72,63.57,63.59,133300.0,45.3041,45.3753,45.2685,45.2828,133300.0
2015-01-06 13:40:00,63.59,63.62,63.46,63.53,184000.0,45.2828,45.3041,45.1902,45.24,184000.0
2015-01-06 13:45:00,63.54,63.6,63.45,63.54,142800.0,45.2472,45.2899,45.1831,45.2472,142800.0
2015-01-06 13:50:00,63.54,63.61,63.51,63.55,86200.0,45.2472,45.297,45.2258,45.2543,86200.0
2015-01-06 13:55:00,63.55,63.63,63.5,63.6,98000.0,45.2543,45.3112,45.2187,45.2899,98000.0
2015-01-06 14:00:00,63.6,63.61,63.48,63.51,255900.0,45.2899,45.297,45.2044,45.2258,255900.0
2015-01-06 14:05:00,63.49,63.49,63.36,63.37,261800.0,45.2116,45.2116,45.119,45.1261,261800.0
2015-01-06 14:10:00,63.38,63.41,63.16,63.18,209900.0,45.1332,45.1546,44.9766,44.9908,209900.0
2015-01-06 14:15:00,63.17,63.25,63.11,63.12,257800.0,44.9837,45.0406,44.941,44.9481,257800.0
2015-01-06 14:20:00,63.12,63.21,63.11,63.16,228700.0,44.9481,45.0122,44.941,44.9766,228700.0
2015-01-06 14:25:00,63.16,63.26,63.06,63.22,418800.0,44.9766,45.0478,44.9053,45.0193,418800.0
2015-01-06 14:30:00,63.23,63.26,63.01,63.02,353100.0,45.0264,45.0478,44.8697,44.8769,353100.0
2015-01-06 14:35:00,63.02,63.11,62.89,63.09,329100.0,44.8769,44.941,44.7843,44.9267,329100.0
2015-01-06 14:40:00,63.09,63.28,63.08,63.24,188400.0,44.9267,45.062,44.9196,45.0335,188400.0
2015-01-06 14:45:00,63.26,63.31,63.11,63.14,243600.0,45.0478,45.0834,44.941,44.9623,243600.0
2015-01-06 14:50:00,63.14,63.3,63.13,63.17,344000.0,44.9623,45.0763,44.9552,44.9837,344000.0
2015-01-06 14:55:00,63.18,63.19,63.0,63.02,240000.0,44.9908,44.9979,44.8626,44.8769,240000.0
2015-01-06 15:00:00,63.02,63.13,63.02,63.11,375800.0,44.8769,44.9552,44.8769,44.941,375800.0
2015-01-06 15:05:00,63.1,63.18,63.1,63.12,283400.0,44.9338,44.9908,44.9338,44.9481,283400.0
2015-01-06 15:10:00,63.13,63.31,63.11,63.27,319600.0,44.9552,45.0834,44.941,45.0549,319600.0
2015-01-06 15:15:00,63.27,63.31,63.18,63.2,422800.0,45.0549,45.0834,44.9908,45.005,422800.0
2015-01-06 15:20:00,63.19,63.4,63.13,63.18,244300.0,44.9979,45.1475,44.9552,44.9908,244300.0
2015-01-06 15:25:00,63.19,63.19,63.06,63.1,287300.0,44.9979,44.9979,44.9053,44.9338,287300.0
2015-01-06 15:30:00,63.12,63.32,63.06,63.12,361200.0,44.9481,45.0905,44.9053,44.9481,361200.0
2015-01-06 15:35:00,63.12,63.14,63.01,63.02,331300.0,44.9481,44.9623,44.8697,44.8769,331300.0
2015-01-06 15:40:00,63.03,63.14,63.01,63.03,315200.0,44.884,44.9623,44.8697,44.884,315200.0
2015-01-06 15:45:00,63.02,63.22,63.01,63.17,485800.0,44.8769,45.0193,44.8697,44.9837,485800.0
2015-01-06 15:50:00,63.16,63.17,63.01,63.07,515100.0,44.9766,44.9837,44.8697,44.9125,515100.0
2015-01-06 15:55:00,63.06,63.07,62.88,62.91,658000.0,44.9053,44.9125,44.7772,44.7985,658000.0
2015-01-07 09:30:00,64.01,64.13,63.79,63.92,434200.0,45.5818,45.6673,45.4252,45.5178,434200.0
2015-01-07 09:35:00,63.95,64.1,63.37,63.95,261000.0,45.5391,45.6459,45.1261,45.5391,261000.0
2015-01-07 09:40:00,63.96,63.98,63.62,63.83,223700.0,45.5462,45.5605,45.3041,45.4537,223700.0
2015-01-07 09:45:00,63.82,63.96,63.62,63.92,122500.0,45.4465,45.5462,45.3041,45.5178,122500.0
2015-01-07 09:50:00,63.92,64.0,63.62,63.76,187000.0,45.5178,45.5747,45.3041,45.4038,187000.0
2015-01-07 09:55:00,63.76,64.03,63.75,63.86,299400.0,45.4038,45.5961,45.3967,45.475,299400.0
2015-01-07 10:00:00,63.86,64.0,63.69,63.85,253000.0,45.475,45.5747,45.354,45.4679,253000.0
2015-01-07 10:05:00,63.85,63.94,63.72,63.93,97700.0,45.4679,45.532,45.3753,45.5249,97700.0
2015-01-07 10:10:00,63.94,64.23,63.91,63.99,187800.0,45.532,45.7385,45.5106,45.5676,187800.0
2015-01-07 10:15:00,63.97,64.09,63.89,63.93,132700.0,45.5534,45.6388,45.4964,45.5249,132700.0
2015-01-07 10:20:00,63.93,64.12,63.85,64.01,162600.0,45.5249,45.6602,45.4679,45.5818,162600.0
2015-01-07 10:25:00,64.0,64.12,63.92,63.94,223700.0,45.5747,45.6602,45.5178,45.532,223700.0
2015-01-07 10:30:00,63.93,63.93,63.54,63.54,165000.0,45.5249,45.5249,45.2472,45.2472,165000.0
2015-01-07 10:35:00,63.53,63.55,63.15,63.16,174100.0,45.24,45.2543,44.9694,44.9766,174100.0
2015-01-07 10:40:00,63.15,63.16,63.01,63.02,227700.0,44.9694,44.9766,44.8697,44.8769,227700.0
2015-01-07 10:45:00,63.02,63.26,63.01,63.22,215400.0,44.8769,45.0478,44.8697,45.0193,215400.0
2015-01-07 10:50:00,63.22,63.49,63.14,63.41,140200.0,45.0193,45.2116,44.9623,45.1546,140200.0
2015-01-07 10:55:00,63.42,63.44,63.25,63.33,115600.0,45.1617,45.1759,45.0406,45.0976,115600.0
2015-01-07 11:00:00,63.35,63.49,63.32,63.35,87200.0,45.1119,45.2116,45.0905,45.1119,87200.0
2015-01-07 11:05:00,63.35,63.54,63.33,63.48,90700.0,45.1119,45.2472,45.0976,45.2044,90700.0
2015-01-07 11:10:00,63.47,63.55,63.28,63.3,86700.0,45.1973,45.2543,45.062,45.0763,86700.0
2015-01-07 11:15:00,63.3,63.54,63.29,63.48,129700.0,45.0763,45.2472,45.0691,45.2044,129700.0
2015-01-07 11:20:00,63.48,63.54,63.39,63.4,151700.0,45.2044,45.2472,45.1403,45.1475,151700.0
2015-01-07 11:25:00,63.4,63.43,63.25,63.29,126300.0,45.1475,45.1688,45.0406,45.0691,126300.0
2015-01-07 11:30:00,63.29,63.4,63.09,63.39,115900.0,45.0691,45.1475,44.9267,45.1403,115900.0
2015-01-07 11:35:00,63.37,63.38,63.07,63.11,147500.0,45.1261,45.1332,44.9125,44.941,147500.0
2015-01-07 11:40:00,63.11,63.31,63.09,63.28,114200.0,44.941,45.0834,44.9267,45.062,114200.0
2015-01-07 11:45:00,63.29,63.45,63.25,63.44,97600.0,45.0691,45.1831,45.0406,45.1759,97600.0
2015-01-07 11:50:00,63.44,63.71,63.42,63.69,81000.0,45.1759,45.3682,45.1617,45.354,81000.0
2015-01-07 11:55:00,63.67,63.75,63.63,63.72,92200.0,45.3397,45.3967,45.3112,45.3753,92200.0
2015-01-07 12:00:00,63.75,63.81,63.61,63.77,149000.0,45.3967,45.4394,45.297,45.4109,149000.0
2015-01-07 12:05:00,63.77,64.03,63.74,63.94,98300.0,45.4109,45.5961,45.3896,45.532,98300.0
2015-01-07 12:10:00,63.94,63.99,63.77,63.81,83100.0,45.532,45.5676,45.4109,45.4394,83100.0
2015-01-07 12:15:00,63.78,63.8,63.63,63.72,89700.0,45.4181,45.4323,45.3112,45.3753,89700.0
2015-01-07 12:20:00,63.7,63.83,63.65,63.8,60300.0,45.3611,45.4537,45.3255,45.4323,60300.0
2015-01-07 12:25:00,63.81,63.9,63.74,63.87,74800.0,45.4394,45.5035,45.3896,45.4822,74800.0
2015-01-07 12:30:00,63.87,63.92,63.67,63.67,51400.0,45.4822,45.5178,45.3397,45.3397,51400.0
2015-01-07 12:35:00,63.68,63.83,63.65,63.69,74700.0,45.3469,45.4537,45.3255,45.354,74700.0
2015-01-07 12:40:00,63.71,63.73,63.61,63.63,55300.0,45.3682,45.3825,45.297,45.3112,55300.0
2015-01-07 12:45:00,63.63,63.63,63.3,63.41,89600.0,45.3112,45.3112,45.0763,45.1546,89600.0
2015-01-07 12:50:00,63.41,63.42,63.25,63.26,72100.0,45.1546,45.1617,45.0406,45.0478,72100.0
2015-01-07 12:55:00,63.26,63.31,63.19,63.21,87900.0,45.0478,45.0834,44.9979,45.0122,87900.0
2015-01-07 13:00:00,63.21,63.23,63.15,63.22,75900.0,45.0122,45.0264,44.9694,45.0193,75900.0
2015-01-07 13:05:00,63.21,63.24,63.0,63.0,72600.0,45.0122,45.0335,44.8626,44.8626,72600.0
2015-01-07 13:10:00,63.01,63.11,63.0,63.04,88000.0,44.8697,44.941,44.8626,44.8911,88000.0
2015-01-07 13:15:00,63.04,63.11,63.02,63.07,106100.0,44.8911,44.941,44.8769,44.9125,106100.0
2015-01-07 13:20:00,63.07,63.1,62.99,63.04,354300.0,44.9125,44.9338,44.8555,44.8911,354300.0
2015-01-07 13:25:00,63.05,63.14,63.0,63.03,153400.0,44.8982,44.9623,44.8626,44.884,153400.0
2015-01-07 13:30:00,63.03,63.09,63.0,63.04,201600.0,44.884,44.9267,44.8626,44.8911,201600.0
2015-01-07 13:35:00,63.03,63.03,62.85,62.85,216100.0,44.884,44.884,44.7558,44.7558,216100.0
2015-01-07 13:40:00,62.86,62.99,62.85,62.97,121200.0,44.7629,44.8555,44.7558,44.8413,121200.0
2015-01-07 13:45:00,62.98,63.14,62.97,63.1,164500.0,44.8484,44.9623,44.8413,44.9338,164500.0
2015-01-07 13:50:00,63.12,63.17,63.11,63.14,97800.0,44.9481,44.9837,44.941,44.9623,97800.0
2015-01-07 13:55:00,63.14,63.16,63.12,63.15,56500.0,44.9623,44.9766,44.9481,44.9694,56500.0
2015-01-07 14:00:00,63.14,63.22,63.11,63.2,181600.0,44.9623,45.0193,44.941,45.005,181600.0
2015-01-07 14:05:00,63.2,63.26,63.11,63.23,139100.0,45.005,45.0478,44.941,45.0264,139100.0
2015-01-07 14:10:00,63.23,63.26,63.12,63.18,99500.0,45.0264,45.0478,44.9481,44.9908,99500.0
2015-01-07 14:15:00,63.19,63.31,63.17,63.28,139900.0,44.9979,45.0834,44.9837,45.062,139900.0
2015-01-07 14:20:00,63.28,63.36,63.21,63.35,100000.0,45.062,45.119,45.0122,45.1119,100000.0
2015-01-07 14:25:00,63.35,63.42,63.31,63.4,110600.0,45.1119,45.1617,45.0834,45.1475,110600.0
2015-01-07 14:30:00,63.38,63.51,63.37,63.51,118600.0,45.1332,45.2258,45.1261,45.2258,118600.0
2015-01-07 14:35:00,63.52,63.8,63.49,63.72,106800.0,45.2329,45.4323,45.2116,45.3753,106800.0
2015-01-07 14:40:00,63.73,63.74,63.59,63.63,77100.0,45.3825,45.3896,45.2828,45.3112,77100.0
2015-01-07 14:45:00,63.62,63.66,63.55,63.57,66700.0,45.3041,45.3326,45.2543,45.2685,66700.0
2015-01-07 14:50:00,63.57,63.57,63.34,63.36,57700.0,45.2685,45.2685,45.1047,45.119,57700.0
2015-01-07 14:55:00,63.37,63.4,63.27,63.3,108500.0,45.1261,45.1475,45.0549,45.0763,108500.0
2015-01-07 15:00:00,63.29,63.37,63.24,63.24,122100.0,45.0691,45.1261,45.0335,45.0335,122100.0
2015-01-07 15:05:00,63.25,63.37,63.25,63.37,69900.0,45.0406,45.1261,45.0406,45.1261,69900.0
2015-01-07 15:10:00,63.36,63.37,63.28,63.28,56800.0,45.119,45.1261,45.062,45.062,56800.0
2015-01-07 15:15:00,63.27,63.27,63.13,63.16,119100.0,45.0549,45.0549,44.9552,44.9766,119100.0
2015-01-07 15:20:00,63.17,63.22,63.11,63.19,145800.0,44.9837,45.0193,44.941,44.9979,145800.0
2015-01-07 15:25:00,63.19,63.34,63.17,63.33,119400.0,44.9979,45.1047,44.9837,45.0976,119400.0
2015-01-07 15:30:00,63.33,63.38,63.24,63.25,149600.0,45.0976,45.1332,45.0335,45.0406,149600.0
2015-01-07 15:35:00,63.24,63.29,63.22,63.26,269800.0,45.0335,45.0691,45.0193,45.0478,269800.0
2015-01-07 15:40:00,63.25,63.31,63.22,63.31,165200.0,45.0406,45.0834,45.0193,45.0834,165200.0
2015-01-07 15:45:00,63.31,63.37,63.25,63.36,176300.0,45.0834,45.1261,45.0406,45.119,176300.0
2015-01-07 15:50:00,63.35,63.37,63.31,63.36,222400.0,45.1119,45.1261,45.0834,45.119,222400.0
2015-01-07 15:55:00,63.35,63.38,63.27,63.36,281600.0,45.1119,45.1332,45.0549,45.119,281600.0
2015-01-08 09:30:00,64.85,64.89,64.01,64.08,359000.0,46.18,46.2085,45.5818,45.6317,359000.0
2015-01-08 09:35:00,64.07,64.16,63.9,64.02,98700.0,45.6246,45.6887,45.5035,45.589,98700.0
2015-01-08 09:40:00,64.01,64.39,64.01,64.26,96400.0,45.5818,45.8524,45.5818,45.7599,96400.0
2015-01-08 09:45:00,64.29,64.63,64.16,64.48,112900.0,45.7812,46.0234,45.6887,45.9165,112900.0
2015-01-08 09:50:00,64.49,64.5,64.3,64.48,65700.0,45.9237,45.9308,45.7884,45.9165,65700.0
2015-01-08 09:55:00,64.49,64.63,64.43,64.63,110900.0,45.9237,46.0234,45.8809,46.0234,110900.0
2015-01-08 10:00:00,64.64,64.88,64.61,64.81,125700.0,46.0305,46.2014,46.0091,46.1515,125700.0
2015-01-08 10:05:00,64.83,65.06,64.78,65.05,118300.0,46.1658,46.3296,46.1302,46.3224,118300.0
2015-01-08 10:10:00,65.05,65.2,64.88,65.17,97400.0,46.3224,46.4293,46.2014,46.4079,97400.0
2015-01-08 10:15:00,65.15,65.2,65.01,65.01,118500.0,46.3936,46.4293,46.294,46.294,118500.0
2015-01-08 10:20:00,65.01,65.03,64.69,64.77,110700.0,46.294,46.3082,46.0661,46.123,110700.0
2015-01-08 10:25:00,64.75,64.96,64.73,64.74,85400.0,46.1088,46.2583,46.0946,46.1017,85400.0
2015-01-08 10:30:00,64.77,64.92,64.7,64.76,80100.0,46.123,46.2299,46.0732,46.1159,80100.0
2015-01-08 10:35:00,64.77,65.0,64.73,65.0,118900.0,46.123,46.2868,46.0946,46.2868,118900.0
2015-01-08 10:40:00,65.0,65.13,64.99,65.08,105700.0,46.2868,46.3794,46.2797,46.3438,105700.0
2015-01-08 10:45:00,65.08,65.19,64.94,65.0,142700.0,46.3438,46.4221,46.2441,46.2868,142700.0
2015-01-08 10:50:00,65.01,65.11,64.94,64.95,105900.0,46.294,46.3652,46.2441,46.2512,105900.0
2015-01-08 10:55:00,64.95,65.04,64.93,65.0,153700.0,46.2512,46.3153,46.237,46.2868,153700.0
2015-01-08 11:00:00,65.01,65.25,65.01,65.24,139500.0,46.294,46.4649,46.294,46.4577,139500.0
2015-01-08 11:05:00,65.24,65.41,65.22,65.36,138700.0,46.4577,46.5788,46.4435,46.5432,138700.0
2015-01-08 11:10:00,65.35,65.42,65.24,65.33,140200.0,46.5361,46.5859,46.4577,46.5218,140200.0
2015-01-08 11:15:00,65.33,65.36,65.19,65.23,118700.0,46.5218,46.5432,46.4221,46.4506,118700.0
2015-01-08 11:20:00,65.23,65.26,65.05,65.05,222800.0,46.4506,46.472,46.3224,46.3224,222800.0
2015-01-08 11:25:00,65.06,65.09,64.9,64.98,152700.0,46.3296,46.3509,46.2156,46.2726,152700.0
2015-01-08 11:30:00,64.98,65.06,64.95,65.06,114000.0,46.2726,46.3296,46.2512,46.3296,114000.0
2015-01-08 11:35:00,65.05,65.23,65.05,65.18,81700.0,46.3224,46.4506,46.3224,46.415,81700.0
2015-01-08 11:40:00,65.18,65.22,64.96,65.05,169600.0,46.415,46.4435,46.2583,46.3224,169600.0
2015-01-08 11:45:00,65.06,65.15,64.95,64.99,115700.0,46.3296,46.3936,46.2512,46.2797,115700.0
2015-01-08 11:50:00,64.98,65.15,64.96,64.98,91000.0,46.2726,46.3936,46.2583,46.2726,91000.0
2015-01-08 11:55:00,64.98,65.22,64.94,65.21,78800.0,46.2726,46.4435,46.2441,46.4364,78800.0
2015-01-08 12:00:00,65.22,65.23,65.09,65.13,88600.0,46.4435,46.4506,46.3509,46.3794,88600.0
2015-01-08 12:05:00,65.13,65.16,65.03,65.03,82900.0,46.3794,46.4008,46.3082,46.3082,82900.0
2015-01-08 12:10:00,65.03,65.21,64.99,65.21,80500.0,46.3082,46.4364,46.2797,46.4364,80500.0
2015-01-08 12:15:00,65.21,65.21,64.95,65.05,71400.0,46.4364,46.4364,46.2512,46.3224,71400.0
2015-01-08 12:20:00,65.04,65.15,65.03,65.07,74500.0,46.3153,46.3936,46.3082,46.3367,74500.0
2015-01-08 12:25:00,65.07,65.29,65.06,65.27,72500.0,46.3367,46.4933,46.3296,46.4791,72500.0
2015-01-08 12:30:00,65.29,65.34,65.27,65.3,73000.0,46.4933,46.5289,46.4791,46.5005,73000.0
2015-01-08 12:35:00,65.3,65.37,65.26,65.34,68900.0,46.5005,46.5503,46.472,46.5289,68900.0
2015-01-08 12:40:00,65.34,65.49,65.31,65.48,79000.0,46.5289,46.6358,46.5076,46.6286,79000.0
2015-01-08 12:45:00,65.48,65.49,65.29,65.31,95700.0,46.6286,46.6358,46.4933,46.5076,95700.0
2015-01-08 12:50:00,65.31,65.46,65.22,65.4,62400.0,46.5076,46.6144,46.4435,46.5717,62400.0
2015-01-08 12:55:00,65.38,65.4,65.17,65.23,64700.0,46.5574,46.5717,46.4079,46.4506,64700.0
2015-01-08 13:00:00,65.24,65.28,65.15,65.18,130800.0,46.4577,46.4862,46.3936,46.415,130800.0
2015-01-08 13:05:00,65.18,65.29,65.11,65.22,90200.0,46.415,46.4933,46.3652,46.4435,90200.0
2015-01-08 13:10:00,65.22,65.4,65.19,65.38,116600.0,46.4435,46.5717,46.4221,46.5574,116600.0
2015-01-08 13:15:00,65.39,65.41,65.25,65.31,50800.0,46.5646,46.5788,46.4649,46.5076,50800.0
2015-01-08 13:20:00,65.33,65.38,65.3,65.3,83500.0,46.5218,46.5574,46.5005,46.5005,83500.0
2015-01-08 13:25:00,65.31,65.4,65.27,65.33,67100.0,46.5076,46.5717,46.4791,46.5218,67100.0
2015-01-08 13:30:00,65.33,65.38,65.27,65.35,53600.0,46.5218,46.5574,46.4791,46.5361,53600.0
2015-01-08 13:35:00,65.36,65.44,65.31,65.36,58000.0,46.5432,46.6002,46.5076,46.5432,58000.0
2015-01-08 13:40:00,65.35,65.45,65.33,65.42,81100.0,46.5361,46.6073,46.5218,46.5859,81100.0
2015-01-08 13:45:00,65.42,65.42,65.17,65.17,135800.0,46.5859,46.5859,46.4079,46.4079,135800.0
2015-01-08 13:50:00,65.18,65.19,65.05,65.07,52500.0,46.415,46.4221,46.3224,46.3367,52500.0
2015-01-08 13:55:00,65.07,65.09,64.92,64.94,101600.0,46.3367,46.3509,46.2299,46.2441,101600.0
2015-01-08 14:00:00,64.94,64.95,64.83,64.86,122900.0,46.2441,46.2512,46.1658,46.1871,122900.0
2015-01-08 14:05:00,64.87,65.02,64.83,65.02,175700.0,46.1943,46.3011,46.1658,46.3011,175700.0
2015-01-08 14:10:00,65.01,65.05,64.83,64.88,115300.0,46.294,46.3224,46.1658,46.2014,115300.0
2015-01-08 14:15:00,64.9,65.01,64.82,64.82,112500.0,46.2156,46.294,46.1587,46.1587,112500.0
2015-01-08 14:20:00,64.82,65.07,64.81,64.95,78400.0,46.1587,46.3367,46.1515,46.2512,78400.0
2015-01-08 14:25:00,64.96,65.13,64.89,65.08,178000.0,46.2583,46.3794,46.2085,46.3438,178000.0
2015-01-08 14:30:00,65.08,65.28,65.08,65.15,112800.0,46.3438,46.4862,46.3438,46.3936,112800.0
2015-01-08 14:35:00,65.14,65.25,65.13,65.18,139300.0,46.3865,46.4649,46.3794,46.415,139300.0
2015-01-08 14:40:00,65.17,65.2,65.12,65.19,86600.0,46.4079,46.4293,46.3723,46.4221,86600.0
2015-01-08 14:45:00,65.2,65.24,65.17,65.18,77200.0,46.4293,46.4577,46.4079,46.415,77200.0
2015-01-08 14:50:00,65.19,65.21,65.15,65.15,33600.0,46.4221,46.4364,46.3936,46.3936,33600.0
2015-01-08 14:55:00,65.15,65.21,65.15,65.16,47800.0,46.3936,46.4364,46.3936,46.4008,47800.0
2015-01-08 15:00:00,65.15,65.21,65.13,65.16,88400.0,46.3936,46.4364,46.3794,46.4008,88400.0
2015-01-08 15:05:00,65.16,65.21,65.11,65.16,83400.0,46.4008,46.4364,46.3652,46.4008,83400.0
2015-01-08 15:10:00,65.15,65.28,65.06,65.07,170700.0,46.3936,46.4862,46.3296,46.3367,170700.0
2015-01-08 15:15:00,65.07,65.2,65.07,65.16,102700.0,46.3367,46.4293,46.3367,46.4008,102700.0
2015-01-08 15:20:00,65.16,65.18,65.12,65.15,68700.0,46.4008,46.415,46.3723,46.3936,68700.0
2015-01-08 15:25:00,65.15,65.17,65.1,65.13,81700.0,46.3936,46.4079,46.358,46.3794,81700.0
2015-01-08 15:30:00,65.12,65.14,65.0,65.06,90500.0,46.3723,46.3865,46.2868,46.3296,90500.0
2015-01-08 15:35:00,65.06,65.1,64.98,64.99,80100.0,46.3296,46.358,46.2726,46.2797,80100.0
2015-01-08 15:40:00,64.98,64.99,64.9,64.91,139700.0,46.2726,46.2797,46.2156,46.2227,139700.0
2015-01-08 15:45:00,64.91,64.98,64.9,64.93,235200.0,46.2227,46.2726,46.2156,46.237,235200.0
2015-01-08 15:50:00,64.93,64.95,64.89,64.89,279700.0,46.237,46.2512,46.2085,46.2085,279700.0
2015-01-08 15:55:00,64.9,64.94,64.89,64.94,441900.0,46.2156,46.2441,46.2085,46.2441,441900.0
2015-01-09 09:30:00,64.94,64.99,64.51,64.52,230400.0,46.2441,46.2797,45.9379,45.945,230400.0
2015-01-09 09:35:00,64.53,64.53,64.25,64.39,89500.0,45.9521,45.9521,45.7528,45.8524,89500.0
2015-01-09 09:40:00,64.41,64.59,64.41,64.51,67000.0,45.8667,45.9949,45.8667,45.9379,67000.0
2015-01-09 09:45:00,64.5,64.63,64.37,64.39,110600.0,45.9308,46.0234,45.8382,45.8524,110600.0
2015-01-09 09:50:00,64.39,64.44,64.33,64.38,66700.0,45.8524,45.8881,45.8097,45.8453,66700.0
2015-01-09 09:55:00,64.39,64.39,64.12,64.17,83500.0,45.8524,45.8524,45.6602,45.6958,83500.0
2015-01-09 10:00:00,64.17,64.35,64.08,64.3,71800.0,45.6958,45.824,45.6317,45.7884,71800.0
2015-01-09 10:05:00,64.31,64.42,64.22,64.39,81600.0,45.7955,45.8738,45.7314,45.8524,81600.0
2015-01-09 10:10:00,64.4,64.53,64.37,64.46,76400.0,45.8596,45.9521,45.8382,45.9023,76400.0
2015-01-09 10:15:00,64.49,64.64,64.38,64.49,110100.0,45.9237,46.0305,45.8453,45.9237,110100.0
2015-01-09 10:20:00,64.49,64.66,64.44,64.61,56500.0,45.9237,46.0447,45.8881,46.0091,56500.0
2015-01-09 10:25:00,64.61,64.7,64.54,64.63,160200.0,46.0091,46.0732,45.9593,46.0234,160200.0
2015-01-09 10:30:00,64.61,64.63,64.37,64.52,164100.0,46.0091,46.0234,45.8382,45.945,164100.0
2015-01-09 10:35:00,64.53,64.55,64.43,64.49,133600.0,45.9521,45.9664,45.8809,45.9237,133600.0
2015-01-09 10:40:00,64.49,64.53,64.4,64.52,118400.0,45.9237,45.9521,45.8596,45.945,118400.0
2015-01-09 10:45:00,64.51,64.63,64.46,64.53,108900.0,45.9379,46.0234,45.9023,45.9521,108900.0
2015-01-09 10:50:00,64.53,64.66,64.44,64.64,72300.0,45.9521,46.0447,45.8881,46.0305,72300.0
2015-01-09 10:55:00,64.65,64.67,64.56,64.63,155500.0,46.0376,46.0518,45.9735,46.0234,155500.0
2015-01-09 11:00:00,64.63,64.65,64.2,64.22,131800.0,46.0234,46.0376,45.7171,45.7314,131800.0
2015-01-09 11:05:00,64.23,64.39,64.22,64.3,97600.0,45.7385,45.8524,45.7314,45.7884,97600.0
2015-01-09 11:10:00,64.31,64.31,64.08,64.08,123100.0,45.7955,45.7955,45.6317,45.6317,123100.0
2015-01-09 11:15:00,64.09,64.17,64.01,64.13,120100.0,45.6388,45.6958,45.5818,45.6673,120100.0
2015-01-09 11:20:00,64.13,64.19,64.07,64.12,96000.0,45.6673,45.71,45.6246,45.6602,96000.0
2015-01-09 11:25:00,64.12,64.26,64.11,64.24,94700.0,45.6602,45.7599,45.6531,45.7456,94700.0
2015-01-09 11:30:00,64.23,64.43,64.17,64.38,85400.0,45.7385,45.8809,45.6958,45.8453,85400.0
2015-01-09 11:35:00,64.37,64.38,64.29,64.36,39800.0,45.8382,45.8453,45.7812,45.8311,39800.0
2015-01-09 11:40:00,64.37,64.39,64.23,64.3,48300.0,45.8382,45.8524,45.7385,45.7884,48300.0
2015-01-09 11:45:00,64.3,64.51,64.24,64.47,78200.0,45.7884,45.9379,45.7456,45.9094,78200.0
2015-01-09 11:50:00,64.46,64.47,64.37,64.46,40000.0,45.9023,45.9094,45.8382,45.9023,40000.0
2015-01-09 11:55:00,64.46,64.63,64.46,64.61,55200.0,45.9023,46.0234,45.9023,46.0091,55200.0
2015-01-09 12:00:00,64.61,64.75,64.54,64.7,58500.0,46.0091,46.1088,45.9593,46.0732,58500.0
2015-01-09 12:05:00,64.69,64.81,64.66,64.8,54900.0,46.0661,46.1515,46.0447,46.1444,54900.0
2015-01-09 12:10:00,64.81,64.88,64.71,64.84,49200.0,46.1515,46.2014,46.0803,46.1729,49200.0
2015-01-09 12:15:00,64.83,64.9,64.83,64.88,35600.0,46.1658,46.2156,46.1658,46.2014,35600.0
2015-01-09 12:20:00,64.87,64.89,64.7,64.71,29900.0,46.1943,46.2085,46.0732,46.0803,29900.0
2015-01-09 12:25:00,64.71,64.72,64.64,64.68,29200.0,46.0803,46.0874,46.0305,46.059,29200.0
2015-01-09 12:30:00,64.68,64.71,64.56,64.57,62600.0,46.059,46.0803,45.9735,45.9806,62600.0
2015-01-09 12:35:00,64.56,64.59,64.53,64.59,41400.0,45.9735,45.9949,45.9521,45.9949,41400.0
2015-01-09 12:40:00,64.59,64.64,64.48,64.62,39000.0,45.9949,46.0305,45.9165,46.0162,39000.0
2015-01-09 12:45:00,64.61,64.71,64.54,64.58,35100.0,46.0091,46.0803,45.9593,45.9877,35100.0
2015-01-09 12:50:00,64.57,64.66,64.51,64.6,62500.0,45.9806,46.0447,45.9379,46.002,62500.0
2015-01-09 12:55:00,64.59,64.59,64.39,64.41,34400.0,45.9949,45.9949,45.8524,45.8667,34400.0
2015-01-09 13:00:00,64.42,64.54,64.4,64.53,26800.0,45.8738,45.9593,45.8596,45.9521,26800.0
2015-01-09 13:05:00,64.53,64.66,64.49,64.63,41400.0,45.9521,46.0447,45.9237,46.0234,41400.0
2015-01-09 13:10:00,64.63,64.79,64.56,64.74,35600.0,46.0234,46.1373,45.9735,46.1017,35600.0
2015-01-09 13:15:00,64.73,64.81,64.67,64.79,32600.0,46.0946,46.1515,46.0518,46.1373,32600.0
2015-01-09 13:20:00,64.79,64.85,64.68,64.7,26700.0,46.1373,46.18,46.059,46.0732,26700.0
2015-01-09 13:25:00,64.71,64.73,64.64,64.69,29300.0,46.0803,46.0946,46.0305,46.0661,29300.0
2015-01-09 13:30:00,64.68,64.85,64.68,64.78,141200.0,46.059,46.18,46.059,46.1302,141200.0
2015-01-09 13:35:00,64.78,64.9,64.78,64.86,40700.0,46.1302,46.2156,46.1302,46.1871,40700.0
2015-01-09 13:40:00,64.88,64.96,64.8,64.84,43600.0,46.2014,46.2583,46.1444,46.1729,43600.0
2015-01-09 13:45:00,64.84,64.93,64.81,64.92,57600.0,46.1729,46.237,46.1515,46.2299,57600.0
2015-01-09 13:50:00,64.91,65.03,64.91,64.95,61100.0,46.2227,46.3082,46.2227,46.2512,61100.0
2015-01-09 13:55:00,64.95,64.97,64.82,64.92,54800.0,46.2512,46.2655,46.1587,46.2299,54800.0
2015-01-09 14:00:00,64.91,64.91,64.78,64.86,60600.0,46.2227,46.2227,46.1302,46.1871,60600.0
2015-01-09 14:05:00,64.88,65.01,64.85,64.97,57700.0,46.2014,46.294,46.18,46.2655,57700.0
2015-01-09 14:10:00,64.98,65.1,64.97,65.1,66000.0,46.2726,46.358,46.2655,46.358,66000.0
2015-01-09 14:15:00,65.09,65.11,65.03,65.06,50800.0,46.3509,46.3652,46.3082,46.3296,50800.0
2015-01-09 14:20:00,65.06,65.09,64.94,65.03,52400.0,46.3296,46.3509,46.2441,46.3082,52400.0
2015-01-09 14:25:00,65.04,65.09,64.95,64.98,63700.0,46.3153,46.3509,46.2512,46.2726,63700.0
2015-01-09 14:30:00,64.98,64.98,64.74,64.77,90500.0,46.2726,46.2726,46.1017,46.123,90500.0
2015-01-09 14:35:00,64.77,64.91,64.75,64.9,81200.0,46.123,46.2227,46.1088,46.2156,81200.0
2015-01-09 14:40:00,64.9,64.97,64.86,64.9,44900.0,46.2156,46.2655,46.1871,46.2156,44900.0
2015-01-09 14:45:00,64.9,64.93,64.8,64.81,60600.0,46.2156,46.237,46.1444,46.1515,60600.0
2015-01-09 14:50:00,64.82,64.97,64.82,64.91,43500.0,46.1587,46.2655,46.1587,46.2227,43500.0
2015-01-09 14:55:00,64.91,64.93,64.87,64.93,50100.0,46.2227,46.237,46.1943,46.237,50100.0
2015-01-09 15:00:00,64.92,65.01,64.91,65.0,64000.0,46.2299,46.294,46.2227,46.2868,64000.0
2015-01-09 15:05:00,65.01,65.12,65.0,65.12,47700.0,46.294,46.3723,46.2868,46.3723,47700.0
2015-01-09 15:10:00,65.12,65.24,65.11,65.23,93100.0,46.3723,46.4577,46.3652,46.4506,93100.0
2015-01-09 15:15:00,65.24,65.34,65.22,65.23,146700.0,46.4577,46.5289,46.4435,46.4506,146700.0
2015-01-09 15:20:00,65.23,65.28,65.21,65.28,97600.0,46.4506,46.4862,46.4364,46.4862,97600.0
2015-01-09 15:25:00,65.28,65.33,65.13,65.17,138100.0,46.4862,46.5218,46.3794,46.4079,138100.0
2015-01-09 15:30:00,65.17,65.22,65.11,65.15,145000.0,46.4079,46.4435,46.3652,46.3936,145000.0
2015-01-09 15:35:00,65.15,65.17,65.11,65.16,115000.0,46.3936,46.4079,46.3652,46.4008,115000.0
2015-01-09 15:40:00,65.17,65.29,65.17,65.23,120900.0,46.4079,46.4933,46.4079,46.4506,120900.0
2015-01-09 15:45:00,65.23,65.23,65.08,65.15,211200.0,46.4506,46.4506,46.3438,46.3936,211200.0
2015-01-09 15:50:00,65.15,65.16,65.04,65.08,212600.0,46.3936,46.4008,46.3153,46.3438,212600.0
2015-01-09 15:55:00,65.07,65.08,64.84,64.94,344600.0,46.3367,46.3438,46.1729,46.2441,344600.0
2015-01-12 09:30:00,64.15,64.27,63.38,63.62,352600.0,45.6815,45.767,45.1332,45.3041,352600.0
2015-01-12 09:35:00,63.61,63.61,63.08,63.14,96900.0,45.297,45.297,44.9196,44.9623,96900.0
2015-01-12 09:40:00,63.12,63.25,63.03,63.19,99300.0,44.9481,45.0406,44.884,44.9979,99300.0
2015-01-12 09:45:00,63.19,63.19,62.78,62.78,177600.0,44.9979,44.9979,44.706,44.706,177600.0
2015-01-12 09:50:00,62.77,62.99,62.74,62.86,102000.0,44.6988,44.8555,44.6775,44.7629,102000.0
2015-01-12 09:55:00,62.87,62.96,62.8,62.92,110500.0,44.77,44.8341,44.7202,44.8057,110500.0
2015-01-12 10:00:00,62.92,62.93,62.61,62.7,113400.0,44.8057,44.8128,44.5849,44.649,113400.0
2015-01-12 10:05:00,62.71,63.05,62.69,63.05,109500.0,44.6561,44.8982,44.6419,44.8982,109500.0
2015-01-12 10:10:00,63.01,63.08,62.87,62.88,122000.0,44.8697,44.9196,44.77,44.7772,122000.0
2015-01-12 10:15:00,62.89,63.13,62.86,63.08,77000.0,44.7843,44.9552,44.7629,44.9196,77000.0
2015-01-12 10:20:00,63.06,63.33,63.03,63.31,75200.0,44.9053,45.0976,44.884,45.0834,75200.0
2015-01-12 10:25:00,63.3,63.38,63.06,63.12,97600.0,45.0763,45.1332,44.9053,44.9481,97600.0
2015-01-12 10:30:00,63.11,63.14,63.0,63.11,84000.0,44.941,44.9623,44.8626,44.941,84000.0
2015-01-12 10:35:00,63.11,63.19,63.02,63.15,61600.0,44.941,44.9979,44.8769,44.9694,61600.0
2015-01-12 10:40:00,63.16,63.21,62.99,63.0,55100.0,44.9766,45.0122,44.8555,44.8626,55100.0
2015-01-12 10:45:00,63.0,63.06,62.81,62.83,61600.0,44.8626,44.9053,44.7273,44.7416,61600.0
2015-01-12 10:50:00,62.82,62.85,62.75,62.75,79400.0,44.7344,44.7558,44.6846,44.6846,79400.0
2015-01-12 10:55:00,62.76,63.11,62.73,63.11,83100.0,44.6917,44.941,44.6704,44.941,83100.0
2015-01-12 11:00:00,63.11,63.29,63.1,63.22,52100.0,44.941,45.0691,44.9338,45.0193,52100.0
2015-01-12 11:05:00,63.23,63.32,63.13,63.15,56600.0,45.0264,45.0905,44.9552,44.9694,56600.0
2015-01-12 11:10:00,63.16,63.2,63.0,63.01,54900.0,44.9766,45.005,44.8626,44.8697,54900.0
2015-01-12 11:15:00,63.01,63.1,62.99,63.1,37200.0,44.8697,44.9338,44.8555,44.9338,37200.0
2015-01-12 11:20:00,63.1,63.31,63.06,63.31,63400.0,44.9338,45.0834,44.9053,45.0834,63400.0
2015-01-12 11:25:00,63.31,63.37,63.25,63.32,55600.0,45.0834,45.1261,45.0406,45.0905,55600.0
2015-01-12 11:30:00,63.35,63.44,63.25,63.36,55800.0,45.1119,45.1759,45.0406,45.119,55800.0
2015-01-12 11:35:00,63.36,63.53,63.36,63.47,59700.0,45.119,45.24,45.119,45.1973,59700.0
2015-01-12 11:40:00,63.45,63.54,63.36,63.44,64100.0,45.1831,45.2472,45.119,45.1759,64100.0
2015-01-12 11:45:00,63.42,63.43,63.11,63.14,61900.0,45.1617,45.1688,44.941,44.9623,61900.0
2015-01-12 11:50:00,63.14,63.18,63.01,63.07,54700.0,44.9623,44.9908,44.8697,44.9125,54700.0
2015-01-12 11:55:00,63.08,63.16,63.05,63.08,56500.0,44.9196,44.9766,44.8982,44.9196,56500.0
2015-01-12 12:00:00,63.07,63.24,63.05,63.13,51400.0,44.9125,45.0335,44.8982,44.9552,51400.0
2015-01-12 12:05:00,63.1,63.12,62.97,62.99,47100.0,44.9338,44.9481,44.8413,44.8555,47100.0
2015-01-12 12:10:00,63.0,63.0,62.84,62.9,44900.0,44.8626,44.8626,44.7487,44.7914,44900.0
2015-01-12 12:15:00,62.9,62.98,62.84,62.94,44100.0,44.7914,44.8484,44.7487,44.8199,44100.0
2015-01-12 12:20:00,62.94,63.2,62.92,63.19,56400.0,44.8199,45.005,44.8057,44.9979,56400.0
2015-01-12 12:25:00,63.19,63.19,63.03,63.1,37600.0,44.9979,44.9979,44.884,44.9338,37600.0
2015-01-12 12:30:00,63.09,63.15,63.03,63.05,38200.0,44.9267,44.9694,44.884,44.8982,38200.0
2015-01-12 12:35:00,63.05,63.14,63.02,63.1,49100.0,44.8982,44.9623,44.8769,44.9338,49100.0
2015-01-12 12:40:00,63.09,63.15,62.97,62.97,44000.0,44.9267,44.9694,44.8413,44.8413,44000.0
2015-01-12 12:45:00,62.98,63.01,62.94,62.99,30100.0,44.8484,44.8697,44.8199,44.8555,30100.0
2015-01-12 12:50:00,62.98,63.06,62.93,63.04,40000.0,44.8484,44.9053,44.8128,44.8911,40000.0
2015-01-12 12:55:00,63.03,63.08,62.94,63.01,66400.0,44.884,44.9196,44.8199,44.8697,66400.0
2015-01-12 13:00:00,63.01,63.09,62.99,62.99,43700.0,44.8697,44.9267,44.8555,44.8555,43700.0
2015-01-12 13:05:00,62.98,63.06,62.95,63.0,38900.0,44.8484,44.9053,44.827,44.8626,38900.0
2015-01-12 13:10:00,62.99,63.0,62.93,62.96,38100.0,44.8555,44.8626,44.8128,44.8341,38100.0
2015-01-12 13:15:00,62.96,63.11,62.93,63.09,90700.0,44.8341,44.941,44.8128,44.9267,90700.0
2015-01-12 13:20:00,63.08,63.09,62.92,62.92,43600.0,44.9196,44.9267,44.8057,44.8057,43600.0
2015-01-12 13:25:00,62.91,63.0,62.9,62.94,38600.0,44.7985,44.8626,44.7914,44.8199,38600.0
2015-01-12 13:30:00,62.95,62.99,62.94,62.98,33600.0,44.827,44.8555,44.8199,44.8484,33600.0
2015-01-12 13:35:00,62.98,63.01,62.96,62.99,39200.0,44.8484,44.8697,44.8341,44.8555,39200.0
2015-01-12 13:40:00,62.99,63.06,62.96,63.05,36000.0,44.8555,44.9053,44.8341,44.8982,36000.0
2015-01-12 13:45:00,63.04,63.05,62.97,63.0,40100.0,44.8911,44.8982,44.8413,44.8626,40100.0
2015-01-12 13:50:00,63.01,63.09,62.99,63.03,34300.0,44.8697,44.9267,44.8555,44.884,34300.0
2015-01-12 13:55:00,63.04,63.06,62.98,63.01,52900.0,44.8911,44.9053,44.8484,44.8697,52900.0
2015-01-12 14:00:00,63.01,63.03,62.95,62.98,55700.0,44.8697,44.884,44.827,44.8484,55700.0
2015-01-12 14:05:00,62.99,63.05,62.97,63.02,60900.0,44.8555,44.8982,44.8413,44.8769,60900.0
2015-01-12 14:10:00,63.03,63.09,62.99,63.02,40800.0,44.884,44.9267,44.8555,44.8769,40800.0
2015-01-12 14:15:00,63.02,63.05,62.93,62.94,57800.0,44.8769,44.8982,44.8128,44.8199,57800.0
2015-01-12 14:20:00,62.93,63.01,62.92,62.96,55500.0,44.8128,44.8697,44.8057,44.8341,55500.0
2015-01-12 14:25:00,62.96,62.97,62.81,62.83,72700.0,44.8341,44.8413,44.7273,44.7416,72700.0
2015-01-12 14:30:00,62.84,62.85,62.76,62.82,51800.0,44.7487,44.7558,44.6917,44.7344,51800.0
2015-01-12 14:35:00,62.83,62.83,62.76,62.77,47400.0,44.7416,44.7416,44.6917,44.6988,47400.0
2015-01-12 14:40:00,62.76,62.82,62.76,62.8,54200.0,44.6917,44.7344,44.6917,44.7202,54200.0
2015-01-12 14:45:00,62.8,62.87,62.78,62.82,63300.0,44.7202,44.77,44.706,44.7344,63300.0
2015-01-12 14:50:00,62.82,62.84,62.75,62.79,92600.0,44.7344,44.7487,44.6846,44.7131,92600.0
2015-01-12 14:55:00,62.79,62.94,62.78,62.94,68200.0,44.7131,44.8199,44.706,44.8199,68200.0
2015-01-12 15:00:00,62.93,62.96,62.9,62.92,103000.0,44.8128,44.8341,44.7914,44.8057,103000.0
2015-01-12 15:05:00,62.92,62.96,62.82,62.85,64800.0,44.8057,44.8341,44.7344,44.7558,64800.0
2015-01-12 15:10:00,62.85,62.95,62.85,62.9,49800.0,44.7558,44.827,44.7558,44.7914,49800.0
2015-01-12 15:15:00,62.91,63.03,62.89,63.02,43700.0,44.7985,44.884,44.7843,44.8769,43700.0
2015-01-12 15:20:00,63.03,63.06,62.9,62.91,76700.0,44.884,44.9053,44.7914,44.7985,76700.0
2015-01-12 15:25:00,62.92,63.05,62.91,63.0,50400.0,44.8057,44.8982,44.7985,44.8626,50400.0
2015-01-12 15:30:00,63.01,63.03,62.89,62.9,62400.0,44.8697,44.884,44.7843,44.7914,62400.0
2015-01-12 15:35:00,62.9,62.93,62.84,62.91,72200.0,44.7914,44.8128,44.7487,44.7985,72200.0
2015-01-12 15:40:00,62.92,62.98,62.91,62.93,106000.0,44.8057,44.8484,44.7985,44.8128,106000.0
2015-01-12 15:45:00,62.93,63.08,62.9,63.0,178700.0,44.8128,44.9196,44.7914,44.8626,178700.0
2015-01-12 15:50:00,63.02,63.09,62.98,63.06,205000.0,44.8769,44.9267,44.8484,44.9053,205000.0
2015-01-12 15:55:00,63.05,63.09,62.91,63.06,341700.0,44.8982,44.9267,44.7985,44.9053,341700.0
2015-01-13 09:30:00,63.19,63.83,63.19,63.77,310200.0,44.9979,45.4537,44.9979,45.4109,310200.0
2015-01-13 09:35:00,63.81,63.83,63.07,63.12,123200.0,45.4394,45.4537,44.9125,44.9481,123200.0
2015-01-13 09:40:00,63.11,63.26,62.92,63.05,172100.0,44.941,45.0478,44.8057,44.8982,172100.0
2015-01-13 09:45:00,63.05,63.14,62.89,62.93,103200.0,44.8982,44.9623,44.7843,44.8128,103200.0
2015-01-13 09:50:00,62.95,63.04,62.87,62.96,109000.0,44.827,44.8911,44.77,44.8341,109000.0
2015-01-13 09:55:00,62.98,63.02,62.8,62.97,199100.0,44.8484,44.8769,44.7202,44.8413,199100.0
2015-01-13 10:00:00,62.97,63.02,62.58,62.66,267000.0,44.8413,44.8769,44.5635,44.6205,267000.0
2015-01-13 10:05:00,62.66,62.82,62.53,62.54,162000.0,44.6205,44.7344,44.5279,44.5351,162000.0
2015-01-13 10:10:00,62.53,62.61,62.21,62.21,200500.0,44.5279,44.5849,44.3001,44.3001,200500.0
2015-01-13 10:15:00,62.21,62.27,62.1,62.11,186700.0,44.3001,44.3428,44.2217,44.2288,186700.0
2015-01-13 10:20:00,62.13,62.34,62.08,62.28,155200.0,44.2431,44.3926,44.2075,44.3499,155200.0
2015-01-13 10:25:00,62.27,62.5,62.24,62.49,157500.0,44.3428,44.5066,44.3214,44.4994,157500.0
2015-01-13 10:30:00,62.49,62.68,62.46,62.66,115200.0,44.4994,44.6347,44.4781,44.6205,115200.0
2015-01-13 10:35:00,62.65,62.8,62.6,62.62,120000.0,44.6134,44.7202,44.5778,44.592,120000.0
2015-01-13 10:40:00,62.63,62.74,62.56,62.73,130400.0,44.5991,44.6775,44.5493,44.6704,130400.0
2015-01-13 10:45:00,62.74,62.95,62.73,62.93,112900.0,44.6775,44.827,44.6704,44.8128,112900.0
2015-01-13 10:50:00,62.94,63.11,62.91,62.92,143300.0,44.8199,44.941,44.7985,44.8057,143300.0
2015-01-13 10:55:00,62.93,63.06,62.89,62.97,123300.0,44.8128,44.9053,44.7843,44.8413,123300.0
2015-01-13 11:00:00,62.96,63.05,62.92,62.97,107800.0,44.8341,44.8982,44.8057,44.8413,107800.0
2015-01-13 11:05:00,62.96,63.06,62.94,62.97,92000.0,44.8341,44.9053,44.8199,44.8413,92000.0
2015-01-13 11:10:00,62.96,63.01,62.76,62.82,122600.0,44.8341,44.8697,44.6917,44.7344,122600.0
2015-01-13 11:15:00,62.84,62.85,62.72,62.72,125500.0,44.7487,44.7558,44.6632,44.6632,125500.0
2015-01-13 11:20:00,62.71,62.78,62.65,62.74,68600.0,44.6561,44.706,44.6134,44.6775,68600.0
2015-01-13 11:25:00,62.75,62.96,62.72,62.95,81000.0,44.6846,44.8341,44.6632,44.827,81000.0
2015-01-13 11:30:00,62.94,63.07,62.76,62.77,81600.0,44.8199,44.9125,44.6917,44.6988,81600.0
2015-01-13 11:35:00,62.77,62.84,62.72,62.78,57000.0,44.6988,44.7487,44.6632,44.706,57000.0
2015-01-13 11:40:00,62.77,62.81,62.7,62.79,61100.0,44.6988,44.7273,44.649,44.7131,61100.0
2015-01-13 11:45:00,62.8,62.98,62.74,62.98,90900.0,44.7202,44.8484,44.6775,44.8484,90900.0
2015-01-13 11:50:00,62.98,62.99,62.88,62.96,56600.0,44.8484,44.8555,44.7772,44.8341,56600.0
2015-01-13 11:55:00,62.95,62.99,62.8,62.86,64800.0,44.827,44.8555,44.7202,44.7629,64800.0
2015-01-13 12:00:00,62.88,62.98,62.81,62.92,56200.0,44.7772,44.8484,44.7273,44.8057,56200.0
2015-01-13 12:05:00,62.93,62.94,62.81,62.81,148700.0,44.8128,44.8199,44.7273,44.7273,148700.0
2015-01-13 12:10:00,62.82,62.94,62.78,62.9,68500.0,44.7344,44.8199,44.706,44.7914,68500.0
2015-01-13 12:15:00,62.91,62.91,62.73,62.75,86600.0,44.7985,44.7985,44.6704,44.6846,86600.0
2015-01-13 12:20:00,62.76,62.76,62.54,62.57,97800.0,44.6917,44.6917,44.5351,44.5564,97800.0
2015-01-13 12:25:00,62.58,62.61,62.5,62.53,63600.0,44.5635,44.5849,44.5066,44.5279,63600.0
2015-01-13 12:30:00,62.52,62.52,62.42,62.47,58900.0,44.5208,44.5208,44.4496,44.4852,58900.0
2015-01-13 12:35:00,62.47,62.62,62.46,62.54,51000.0,44.4852,44.592,44.4781,44.5351,51000.0
2015-01-13 12:40:00,62.54,62.59,62.48,62.51,76900.0,44.5351,44.5707,44.4923,44.5137,76900.0
2015-01-13 12:45:00,62.5,62.66,62.47,62.66,59400.0,44.5066,44.6205,44.4852,44.6205,59400.0
2015-01-13 12:50:00,62.66,62.77,62.62,62.64,39300.0,44.6205,44.6988,44.592,44.6063,39300.0
2015-01-13 12:55:00,62.64,62.68,62.56,62.66,24900.0,44.6063,44.6347,44.5493,44.6205,24900.0
2015-01-13 13:00:00,62.66,62.67,62.56,62.63,44400.0,44.6205,44.6276,44.5493,44.5991,44400.0
2015-01-13 13:05:00,62.65,62.69,62.58,62.62,38200.0,44.6134,44.6419,44.5635,44.592,38200.0
2015-01-13 13:10:00,62.62,62.73,62.61,62.63,61800.0,44.592,44.6704,44.5849,44.5991,61800.0
2015-01-13 13:15:00,62.64,62.71,62.58,62.59,48500.0,44.6063,44.6561,44.5635,44.5707,48500.0
2015-01-13 13:20:00,62.58,62.59,62.35,62.39,76300.0,44.5635,44.5707,44.3998,44.4282,76300.0
2015-01-13 13:25:00,62.38,62.38,62.12,62.14,96700.0,44.4211,44.4211,44.236,44.2502,96700.0
2015-01-13 13:30:00,62.12,62.16,62.05,62.12,129200.0,44.236,44.2645,44.1861,44.236,129200.0
2015-01-13 13:35:00,62.12,62.12,61.98,61.98,188900.0,44.236,44.236,44.1363,44.1363,188900.0
2015-01-13 13:40:00,61.98,62.03,61.87,61.91,168900.0,44.1363,44.1719,44.0579,44.0864,168900.0
2015-01-13 13:45:00,61.92,62.05,61.89,61.99,70500.0,44.0935,44.1861,44.0722,44.1434,70500.0
2015-01-13 13:50:00,61.99,62.03,61.69,61.74,123400.0,44.1434,44.1719,43.9298,43.9654,123400.0
2015-01-13 13:55:00,61.71,61.92,61.69,61.9,62400.0,43.944,44.0935,43.9298,44.0793,62400.0
2015-01-13 14:00:00,61.9,61.91,61.69,61.69,95200.0,44.0793,44.0864,43.9298,43.9298,95200.0
2015-01-13 14:05:00,61.68,61.74,61.58,61.7,75600.0,43.9226,43.9654,43.8514,43.9369,75600.0
2015-01-13 14:10:00,61.68,61.71,61.52,61.55,85100.0,43.9226,43.944,43.8087,43.8301,85100.0
2015-01-13 14:15:00,61.53,61.74,61.51,61.69,64200.0,43.8158,43.9654,43.8016,43.9298,64200.0
2015-01-13 14:20:00,61.69,61.77,61.67,61.75,64900.0,43.9298,43.9867,43.9155,43.9725,64900.0
2015-01-13 14:25:00,61.75,62.03,61.75,61.99,109800.0,43.9725,44.1719,43.9725,44.1434,109800.0
2015-01-13 14:30:00,61.98,62.04,61.92,62.04,96600.0,44.1363,44.179,44.0935,44.179,96600.0
2015-01-13 14:35:00,62.03,62.11,61.99,61.99,104000.0,44.1719,44.2288,44.1434,44.1434,104000.0
2015-01-13 14:40:00,62.01,62.07,61.99,62.05,66400.0,44.1576,44.2004,44.1434,44.1861,66400.0
2015-01-13 14:45:00,62.04,62.08,61.98,62.01,97800.0,44.179,44.2075,44.1363,44.1576,97800.0
2015-01-13 14:50:00,62.02,62.23,62.0,62.17,115900.0,44.1648,44.3143,44.1505,44.2716,115900.0
2015-01-13 14:55:00,62.17,62.18,61.9,61.9,86300.0,44.2716,44.2787,44.0793,44.0793,86300.0
2015-01-13 15:00:00,61.92,61.98,61.85,61.94,67800.0,44.0935,44.1363,44.0437,44.1078,67800.0
2015-01-13 15:05:00,61.93,61.97,61.87,61.9,80700.0,44.1007,44.1292,44.0579,44.0793,80700.0
2015-01-13 15:10:00,61.88,62.18,61.88,62.18,99300.0,44.0651,44.2787,44.0651,44.2787,99300.0
2015-01-13 15:15:00,62.17,62.37,62.14,62.3,93000.0,44.2716,44.414,44.2502,44.3641,93000.0
2015-01-13 15:20:00,62.31,62.42,62.26,62.37,107200.0,44.3713,44.4496,44.3357,44.414,107200.0
2015-01-13 15:25:00,62.37,62.44,62.3,62.31,107500.0,44.414,44.4638,44.3641,44.3713,107500.0
2015-01-13 15:30:00,62.31,62.58,62.3,62.52,165200.0,44.3713,44.5635,44.3641,44.5208,165200.0
2015-01-13 15:35:00,62.52,62.87,62.51,62.87,123500.0,44.5208,44.77,44.5137,44.77,123500.0
2015-01-13 15:40:00,62.86,62.9,62.65,62.71,119700.0,44.7629,44.7914,44.6134,44.6561,119700.0
2015-01-13 15:45:00,62.69,62.7,62.42,62.42,151200.0,44.6419,44.649,44.4496,44.4496,151200.0
2015-01-13 15:50:00,62.42,62.52,62.31,62.45,206700.0,44.4496,44.5208,44.3713,44.471,206700.0
2015-01-13 15:55:00,62.45,62.5,62.34,62.46,290200.0,44.471,44.5066,44.3926,44.4781,290200.0
2015-01-14 09:30:00,61.82,62.18,61.7,62.07,266200.0,44.0223,44.2787,43.9369,44.2004,266200.0
2015-01-14 09:35:00,62.09,62.36,61.95,62.05,113000.0,44.2146,44.4069,44.1149,44.1861,113000.0
2015-01-14 09:40:00,62.05,62.28,61.83,62.01,136500.0,44.1861,44.3499,44.0295,44.1576,136500.0
2015-01-14 09:45:00,62.0,62.12,61.75,62.12,64200.0,44.1505,44.236,43.9725,44.236,64200.0
2015-01-14 09:50:00,62.09,62.12,61.79,61.79,62600.0,44.2146,44.236,44.001,44.001,62600.0
2015-01-14 09:55:00,61.81,61.83,61.34,61.35,168200.0,44.0152,44.0295,43.6805,43.6876,168200.0
2015-01-14 10:00:00,61.34,61.48,61.3,61.4,103600.0,43.6805,43.7802,43.652,43.7233,103600.0
2015-01-14 10:05:00,61.38,61.91,61.37,61.9,98200.0,43.709,44.0864,43.7019,44.0793,98200.0
2015-01-14 10:10:00,61.9,61.97,61.78,61.97,148500.0,44.0793,44.1292,43.9939,44.1292,148500.0
2015-01-14 10:15:00,61.94,62.13,61.88,61.98,103400.0,44.1078,44.2431,44.0651,44.1363,103400.0
2015-01-14 10:20:00,61.97,62.05,61.94,62.01,86700.0,44.1292,44.1861,44.1078,44.1576,86700.0
2015-01-14 10:25:00,62.01,62.02,61.74,61.76,124300.0,44.1576,44.1648,43.9654,43.9796,124300.0
2015-01-14 10:30:00,61.74,61.74,61.47,61.55,191100.0,43.9654,43.9654,43.7731,43.8301,191100.0
2015-01-14 10:35:00,61.54,61.6,61.43,61.49,173700.0,43.8229,43.8657,43.7446,43.7873,173700.0
2015-01-14 10:40:00,61.51,61.9,61.48,61.9,96900.0,43.8016,44.0793,43.7802,44.0793,96900.0
2015-01-14 10:45:00,61.89,61.92,61.77,61.81,43900.0,44.0722,44.0935,43.9867,44.0152,43900.0
2015-01-14 10:50:00,61.81,61.86,61.65,61.67,45200.0,44.0152,44.0508,43.9013,43.9155,45200.0
2015-01-14 10:55:00,61.67,61.72,61.58,61.66,47600.0,43.9155,43.9511,43.8514,43.9084,47600.0
2015-01-14 11:00:00,61.65,61.68,61.5,61.53,45100.0,43.9013,43.9226,43.7945,43.8158,45100.0
2015-01-14 11:05:00,61.54,61.6,61.45,61.49,57300.0,43.8229,43.8657,43.7589,43.7873,57300.0
2015-01-14 11:10:00,61.48,61.55,61.42,61.43,84700.0,43.7802,43.8301,43.7375,43.7446,84700.0
2015-01-14 11:15:00,61.43,61.48,61.33,61.35,78500.0,43.7446,43.7802,43.6734,43.6876,78500.0
2015-01-14 11:20:00,61.37,61.54,61.33,61.51,70700.0,43.7019,43.8229,43.6734,43.8016,70700.0
2015-01-14 11:25:00,61.51,61.63,61.45,61.53,76800.0,43.8016,43.887,43.7589,43.8158,76800.0
2015-01-14 11:30:00,61.54,61.63,61.4,61.44,82600.0,43.8229,43.887,43.7233,43.7517,82600.0
2015-01-14 11:35:00,61.45,61.6,61.39,61.6,88600.0,43.7589,43.8657,43.7161,43.8657,88600.0
2015-01-14 11:40:00,61.6,61.69,61.43,61.47,71600.0,43.8657,43.9298,43.7446,43.7731,71600.0
2015-01-14 11:45:00,61.46,61.48,61.33,61.34,111400.0,43.766,43.7802,43.6734,43.6805,111400.0
2015-01-14 11:50:00,61.34,61.37,61.15,61.15,119000.0,43.6805,43.7019,43.5452,43.5452,119000.0
2015-01-14 11:55:00,61.15,61.21,61.09,61.1,139800.0,43.5452,43.588,43.5025,43.5096,139800.0
2015-01-14 12:00:00,61.1,61.18,61.03,61.18,98800.0,43.5096,43.5666,43.4598,43.5666,98800.0
2015-01-14 12:05:00,61.19,61.2,61.08,61.08,46500.0,43.5737,43.5808,43.4954,43.4954,46500.0
2015-01-14 12:10:00,61.09,61.09,60.93,60.98,156600.0,43.5025,43.5025,43.3886,43.4242,156600.0
2015-01-14 12:15:00,60.98,61.12,60.96,61.08,50900.0,43.4242,43.5239,43.4099,43.4954,50900.0
2015-01-14 12:20:00,61.08,61.2,61.05,61.17,52400.0,43.4954,43.5808,43.474,43.5595,52400.0
2015-01-14 12:25:00,61.17,61.22,61.13,61.18,82800.0,43.5595,43.5951,43.531,43.5666,82800.0
2015-01-14 12:30:00,61.18,61.34,61.14,61.31,64700.0,43.5666,43.6805,43.5381,43.6592,64700.0
2015-01-14 12:35:00,61.29,61.47,61.25,61.41,65600.0,43.6449,43.7731,43.6164,43.7304,65600.0
2015-01-14 12:40:00,61.41,61.41,61.29,61.32,52100.0,43.7304,43.7304,43.6449,43.6663,52100.0
2015-01-14 12:45:00,61.33,61.35,61.25,61.31,45500.0,43.6734,43.6876,43.6164,43.6592,45500.0
2015-01-14 12:50:00,61.31,61.32,61.2,61.24,49300.0,43.6592,43.6663,43.5808,43.6093,49300.0
2015-01-14 12:55:00,61.24,61.43,61.21,61.41,57000.0,43.6093,43.7446,43.588,43.7304,57000.0
2015-01-14 13:00:00,61.41,61.47,61.25,61.27,35100.0,43.7304,43.7731,43.6164,43.6307,35100.0
2015-01-14 13:05:00,61.27,61.28,61.16,61.18,54400.0,43.6307,43.6378,43.5523,43.5666,54400.0
2015-01-14 13:10:00,61.18,61.19,61.09,61.13,62800.0,43.5666,43.5737,43.5025,43.531,62800.0
2015-01-14 13:15:00,61.11,61.21,61.06,61.19,69100.0,43.5167,43.588,43.4811,43.5737,69100.0
2015-01-14 13:20:00,61.18,61.18,60.95,60.95,157900.0,43.5666,43.5666,43.4028,43.4028,157900.0
2015-01-14 13:25:00,60.95,61.04,60.93,60.96,89600.0,43.4028,43.4669,43.3886,43.4099,89600.0
2015-01-14 13:30:00,60.96,61.04,60.91,60.99,106000.0,43.4099,43.4669,43.3743,43.4313,106000.0
2015-01-14 13:35:00,60.98,61.0,60.92,60.93,54300.0,43.4242,43.4384,43.3814,43.3886,54300.0
2015-01-14 13:40:00,60.94,60.94,60.87,60.88,106700.0,43.3957,43.3957,43.3458,43.353,106700.0
2015-01-14 13:45:00,60.88,61.05,60.85,61.01,133200.0,43.353,43.474,43.3316,43.4455,133200.0
2015-01-14 13:50:00,61.01,61.02,60.91,60.93,65000.0,43.4455,43.4527,43.3743,43.3886,65000.0
2015-01-14 13:55:00,60.93,61.05,60.9,60.99,92500.0,43.3886,43.474,43.3672,43.4313,92500.0
2015-01-14 14:00:00,60.99,61.13,60.95,61.07,144600.0,43.4313,43.531,43.4028,43.4883,144600.0
2015-01-14 14:05:00,61.07,61.11,61.03,61.09,72200.0,43.4883,43.5167,43.4598,43.5025,72200.0
2015-01-14 14:10:00,61.09,61.49,61.07,61.46,172200.0,43.5025,43.7873,43.4883,43.766,172200.0
2015-01-14 14:15:00,61.48,61.7,61.48,61.67,155600.0,43.7802,43.9369,43.7802,43.9155,155600.0
2015-01-14 14:20:00,61.68,61.73,61.55,61.63,102300.0,43.9226,43.9582,43.8301,43.887,102300.0
2015-01-14 14:25:00,61.62,62.14,61.61,62.1,163800.0,43.8799,44.2502,43.8728,44.2217,163800.0
2015-01-14 14:30:00,62.1,62.4,62.03,62.24,184700.0,44.2217,44.4354,44.1719,44.3214,184700.0
2015-01-14 14:35:00,62.23,62.27,61.99,62.07,181000.0,44.3143,44.3428,44.1434,44.2004,181000.0
2015-01-14 14:40:00,62.08,62.21,61.93,61.96,113300.0,44.2075,44.3001,44.1007,44.122,113300.0
2015-01-14 14:45:00,61.95,62.01,61.85,61.87,81600.0,44.1149,44.1576,44.0437,44.0579,81600.0
2015-01-14 14:50:00,61.87,61.87,61.71,61.73,74400.0,44.0579,44.0579,43.944,43.9582,74400.0
2015-01-14 14:55:00,61.75,61.9,61.73,61.82,80100.0,43.9725,44.0793,43.9582,44.0223,80100.0
2015-01-14 15:00:00,61.82,62.06,61.79,62.01,83200.0,44.0223,44.1932,44.001,44.1576,83200.0
2015-01-14 15:05:00,62.01,62.25,62.01,62.13,107700.0,44.1576,44.3285,44.1576,44.2431,107700.0
2015-01-14 15:10:00,62.15,62.18,62.0,62.15,130700.0,44.2573,44.2787,44.1505,44.2573,130700.0
2015-01-14 15:15:00,62.16,62.65,62.16,62.53,112300.0,44.2645,44.6134,44.2645,44.5279,112300.0
2015-01-14 15:20:00,62.56,62.73,62.41,62.48,141600.0,44.5493,44.6704,44.4425,44.4923,141600.0
2015-01-14 15:25:00,62.47,62.59,62.33,62.53,109600.0,44.4852,44.5707,44.3855,44.5279,109600.0
2015-01-14 15:30:00,62.53,62.65,62.33,62.43,118600.0,44.5279,44.6134,44.3855,44.4567,118600.0
2015-01-14 15:35:00,62.43,62.55,62.36,62.47,125800.0,44.4567,44.5422,44.4069,44.4852,125800.0
2015-01-14 15:40:00,62.45,62.76,62.44,62.6,186700.0,44.471,44.6917,44.4638,44.5778,186700.0
2015-01-14 15:45:00,62.6,62.78,62.52,62.67,224000.0,44.5778,44.706,44.5208,44.6276,224000.0
2015-01-14 15:50:00,62.68,62.7,62.6,62.62,282400.0,44.6347,44.649,44.5778,44.592,282400.0
2015-01-14 15:55:00,62.62,62.66,62.51,62.61,355100.0,44.592,44.6205,44.5137,44.5849,355100.0
2015-01-15 09:30:00,63.61,63.87,63.01,63.08,295900.0,45.297,45.4822,44.8697,44.9196,295900.0
2015-01-15 09:35:00,63.05,63.33,62.77,63.06,181600.0,44.8982,45.0976,44.6988,44.9053,181600.0
2015-01-15 09:40:00,63.03,63.2,62.6,62.6,229800.0,44.884,45.005,44.5778,44.5778,229800.0
2015-01-15 09:45:00,62.57,62.85,62.39,62.54,135600.0,44.5564,44.7558,44.4282,44.5351,135600.0
2015-01-15 09:50:00,62.56,62.7,62.36,62.6,233200.0,44.5493,44.649,44.4069,44.5778,233200.0
2015-01-15 09:55:00,62.61,62.72,62.43,62.53,114100.0,44.5849,44.6632,44.4567,44.5279,114100.0
2015-01-15 10:00:00,62.49,62.77,62.38,62.68,113400.0,44.4994,44.6988,44.4211,44.6347,113400.0
2015-01-15 10:05:00,62.71,62.95,62.57,62.88,102200.0,44.6561,44.827,44.5564,44.7772,102200.0
2015-01-15 10:10:00,62.88,63.19,62.8,63.07,118100.0,44.7772,44.9979,44.7202,44.9125,118100.0
2015-01-15 10:15:00,63.07,63.42,63.04,63.34,110600.0,44.9125,45.1617,44.8911,45.1047,110600.0
2015-01-15 10:20:00,63.34,63.35,63.07,63.28,86500.0,45.1047,45.1119,44.9125,45.062,86500.0
2015-01-15 10:25:00,63.27,63.28,62.89,63.01,65700.0,45.0549,45.062,44.7843,44.8697,65700.0
2015-01-15 10:30:00,63.01,63.36,63.01,63.07,104900.0,44.8697,45.119,44.8697,44.9125,104900.0
2015-01-15 10:35:00,63.05,63.08,62.72,62.75,88100.0,44.8982,44.9196,44.6632,44.6846,88100.0
2015-01-15 10:40:00,62.74,62.77,62.35,62.35,99500.0,44.6775,44.6988,44.3998,44.3998,99500.0
2015-01-15 10:45:00,62.35,62.6,62.33,62.54,94300.0,44.3998,44.5778,44.3855,44.5351,94300.0
2015-01-15 10:50:00,62.54,62.56,62.42,62.51,56700.0,44.5351,44.5493,44.4496,44.5137,56700.0
2015-01-15 10:55:00,62.5,62.53,62.35,62.52,47900.0,44.5066,44.5279,44.3998,44.5208,47900.0
2015-01-15 11:00:00,62.53,62.71,62.46,62.58,69600.0,44.5279,44.6561,44.4781,44.5635,69600.0
2015-01-15 11:05:00,62.58,62.59,62.45,62.53,50900.0,44.5635,44.5707,44.471,44.5279,50900.0
2015-01-15 11:10:00,62.56,62.68,62.53,62.66,52000.0,44.5493,44.6347,44.5279,44.6205,52000.0
2015-01-15 11:15:00,62.65,62.7,62.47,62.54,68000.0,44.6134,44.649,44.4852,44.5351,68000.0
2015-01-15 11:20:00,62.55,62.56,62.35,62.37,55400.0,44.5422,44.5493,44.3998,44.414,55400.0
2015-01-15 11:25:00,62.36,62.41,62.11,62.16,113600.0,44.4069,44.4425,44.2288,44.2645,113600.0
2015-01-15 11:30:00,62.16,62.46,62.11,62.42,57400.0,44.2645,44.4781,44.2288,44.4496,57400.0
2015-01-15 11:35:00,62.42,62.52,62.27,62.44,60100.0,44.4496,44.5208,44.3428,44.4638,60100.0
2015-01-15 11:40:00,62.45,62.83,62.45,62.81,86400.0,44.471,44.7416,44.471,44.7273,86400.0
2015-01-15 11:45:00,62.79,62.86,62.66,62.71,64800.0,44.7131,44.7629,44.6205,44.6561,64800.0
2015-01-15 11:50:00,62.73,62.76,62.47,62.51,61500.0,44.6704,44.6917,44.4852,44.5137,61500.0
2015-01-15 11:55:00,62.53,62.55,62.35,62.38,67600.0,44.5279,44.5422,44.3998,44.4211,67600.0
2015-01-15 12:00:00,62.4,62.66,62.4,62.49,40000.0,44.4354,44.6205,44.4354,44.4994,40000.0
2015-01-15 12:05:00,62.47,62.67,62.44,62.56,39800.0,44.4852,44.6276,44.4638,44.5493,39800.0
2015-01-15 12:10:00,62.56,62.64,62.46,62.53,47500.0,44.5493,44.6063,44.4781,44.5279,47500.0
2015-01-15 12:15:00,62.56,62.57,62.35,62.4,65900.0,44.5493,44.5564,44.3998,44.4354,65900.0
2015-01-15 12:20:00,62.41,62.5,62.3,62.38,48600.0,44.4425,44.5066,44.3641,44.4211,48600.0
2015-01-15 12:25:00,62.38,62.57,62.38,62.5,43400.0,44.4211,44.5564,44.4211,44.5066,43400.0
2015-01-15 12:30:00,62.51,62.58,62.35,62.52,52900.0,44.5137,44.5635,44.3998,44.5208,52900.0
2015-01-15 12:35:00,62.53,62.56,62.26,62.37,55700.0,44.5279,44.5493,44.3357,44.414,55700.0
2015-01-15 12:40:00,62.36,62.49,62.26,62.29,66800.0,44.4069,44.4994,44.3357,44.357,66800.0
2015-01-15 12:45:00,62.28,62.32,62.15,62.22,95800.0,44.3499,44.3784,44.2573,44.3072,95800.0
2015-01-15 12:50:00,62.21,62.35,62.18,62.3,64000.0,44.3001,44.3998,44.2787,44.3641,64000.0
2015-01-15 12:55:00,62.31,62.38,62.22,62.31,55300.0,44.3713,44.4211,44.3072,44.3713,55300.0
2015-01-15 13:00:00,62.29,62.42,62.26,62.37,126000.0,44.357,44.4496,44.3357,44.414,126000.0
2015-01-15 13:05:00,62.38,62.43,62.29,62.32,81400.0,44.4211,44.4567,44.357,44.3784,81400.0
2015-01-15 13:10:00,62.33,62.41,62.26,62.3,68200.0,44.3855,44.4425,44.3357,44.3641,68200.0
2015-01-15 13:15:00,62.3,62.35,62.21,62.29,84600.0,44.3641,44.3998,44.3001,44.357,84600.0
2015-01-15 13:20:00,62.28,62.28,62.07,62.08,61900.0,44.3499,44.3499,44.2004,44.2075,61900.0
2015-01-15 13:25:00,62.08,62.12,62.0,62.04,73800.0,44.2075,44.236,44.1505,44.179,73800.0
2015-01-15 13:30:00,62.04,62.1,61.96,62.0,107300.0,44.179,44.2217,44.122,44.1505,107300.0
2015-01-15 13:35:00,61.99,62.01,61.77,61.8,107400.0,44.1434,44.1576,43.9867,44.0081,107400.0
2015-01-15 13:40:00,61.81,61.82,61.69,61.74,216400.0,44.0152,44.0223,43.9298,43.9654,216400.0
2015-01-15 13:45:00,61.73,61.75,61.67,61.69,86400.0,43.9582,43.9725,43.9155,43.9298,86400.0
2015-01-15 13:50:00,61.7,61.94,61.69,61.93,131900.0,43.9369,44.1078,43.9298,44.1007,131900.0
2015-01-15 13:55:00,61.91,61.94,61.84,61.85,61900.0,44.0864,44.1078,44.0366,44.0437,61900.0
2015-01-15 14:00:00,61.85,61.96,61.76,61.93,89300.0,44.0437,44.122,43.9796,44.1007,89300.0
2015-01-15 14:05:00,61.92,62.01,61.84,62.0,143800.0,44.0935,44.1576,44.0366,44.1505,143800.0
2015-01-15 14:10:00,62.0,62.06,61.87,61.91,144000.0,44.1505,44.1932,44.0579,44.0864,144000.0
2015-01-15 14:15:00,61.9,61.97,61.8,61.86,84900.0,44.0793,44.1292,44.0081,44.0508,84900.0
2015-01-15 14:20:00,61.85,61.85,61.67,61.73,109500.0,44.0437,44.0437,43.9155,43.9582,109500.0
2015-01-15 14:25:00,61.72,61.75,61.53,61.54,123000.0,43.9511,43.9725,43.8158,43.8229,123000.0
2015-01-15 14:30:00,61.53,61.69,61.51,61.67,112800.0,43.8158,43.9298,43.8016,43.9155,112800.0
2015-01-15 14:35:00,61.67,61.7,61.53,61.56,50600.0,43.9155,43.9369,43.8158,43.8372,50600.0
2015-01-15 14:40:00,61.57,61.69,61.55,61.62,56900.0,43.8443,43.9298,43.8301,43.8799,56900.0
2015-01-15 14:45:00,61.62,61.71,61.58,61.63,53700.0,43.8799,43.944,43.8514,43.887,53700.0
2015-01-15 14:50:00,61.61,61.72,61.59,61.72,47700.0,43.8728,43.9511,43.8586,43.9511,47700.0
2015-01-15 14:55:00,61.71,61.84,61.68,61.77,103700.0,43.944,44.0366,43.9226,43.9867,103700.0
2015-01-15 15:00:00,61.75,61.79,61.7,61.76,85800.0,43.9725,44.001,43.9369,43.9796,85800.0
2015-01-15 15:05:00,61.76,61.76,61.64,61.73,103000.0,43.9796,43.9796,43.8942,43.9582,103000.0
2015-01-15 15:10:00,61.73,61.73,61.51,61.57,97500.0,43.9582,43.9582,43.8016,43.8443,97500.0
2015-01-15 15:15:00,61.59,61.67,61.53,61.66,99000.0,43.8586,43.9155,43.8158,43.9084,99000.0
2015-01-15 15:20:00,61.64,61.66,61.58,61.62,97500.0,43.8942,43.9084,43.8514,43.8799,97500.0
2015-01-15 15:25:00,61.61,61.75,61.61,61.71,107700.0,43.8728,43.9725,43.8728,43.944,107700.0
2015-01-15 15:30:00,61.71,61.79,61.62,61.71,122100.0,43.944,44.001,43.8799,43.944,122100.0
2015-01-15 15:35:00,61.71,61.72,61.62,61.66,133000.0,43.944,43.9511,43.8799,43.9084,133000.0
2015-01-15 15:40:00,61.65,61.76,61.63,61.72,156100.0,43.9013,43.9796,43.887,43.9511,156100.0
2015-01-15 15:45:00,61.72,61.75,61.63,61.68,173900.0,43.9511,43.9725,43.887,43.9226,173900.0
2015-01-15 15:50:00,61.68,61.69,61.5,61.51,235700.0,43.9226,43.9298,43.7945,43.8016,235700.0
2015-01-15 15:55:00,61.5,61.54,61.38,61.41,590600.0,43.7945,43.8229,43.709,43.7304,590600.0
2015-01-16 09:30:00,61.75,61.99,61.74,61.86,572800.0,43.9725,44.1434,43.9654,44.0508,572800.0
2015-01-16 09:35:00,61.87,62.1,61.48,62.03,123800.0,44.0579,44.2217,43.7802,44.1719,123800.0
2015-01-16 09:40:00,62.02,62.11,61.77,61.88,154500.0,44.1648,44.2288,43.9867,44.0651,154500.0
2015-01-16 09:45:00,61.9,62.15,61.79,62.15,152700.0,44.0793,44.2573,44.001,44.2573,152700.0
2015-01-16 09:50:00,62.15,62.32,62.01,62.06,87100.0,44.2573,44.3784,44.1576,44.1932,87100.0
2015-01-16 09:55:00,62.05,62.17,61.88,61.92,100400.0,44.1861,44.2716,44.0651,44.0935,100400.0
2015-01-16 10:00:00,61.92,62.25,61.92,62.14,149100.0,44.0935,44.3285,44.0935,44.2502,149100.0
2015-01-16 10:05:00,62.11,62.27,61.95,62.03,160900.0,44.2288,44.3428,44.1149,44.1719,160900.0
2015-01-16 10:10:00,62.06,62.2,61.93,62.16,102800.0,44.1932,44.2929,44.1007,44.2645,102800.0
2015-01-16 10:15:00,62.17,62.34,62.17,62.29,96400.0,44.2716,44.3926,44.2716,44.357,96400.0
2015-01-16 10:20:00,62.28,62.5,62.16,62.5,78600.0,44.3499,44.5066,44.2645,44.5066,78600.0
2015-01-16 10:25:00,62.51,62.69,62.49,62.67,68300.0,44.5137,44.6419,44.4994,44.6276,68300.0
2015-01-16 10:30:00,62.65,62.75,62.59,62.7,172700.0,44.6134,44.6846,44.5707,44.649,172700.0
2015-01-16 10:35:00,62.71,62.85,62.56,62.72,133800.0,44.6561,44.7558,44.5493,44.6632,133800.0
2015-01-16 10:40:00,62.72,62.74,62.46,62.51,158000.0,44.6632,44.6775,44.4781,44.5137,158000.0
2015-01-16 10:45:00,62.52,62.64,62.45,62.64,94400.0,44.5208,44.6063,44.471,44.6063,94400.0
2015-01-16 10:50:00,62.66,62.7,62.49,62.58,140700.0,44.6205,44.649,44.4994,44.5635,140700.0
2015-01-16 10:55:00,62.59,62.84,62.57,62.71,87500.0,44.5707,44.7487,44.5564,44.6561,87500.0
2015-01-16 11:00:00,62.68,62.78,62.61,62.61,96700.0,44.6347,44.706,44.5849,44.5849,96700.0
2015-01-16 11:05:00,62.62,62.78,62.57,62.63,135200.0,44.592,44.706,44.5564,44.5991,135200.0
2015-01-16 11:10:00,62.65,62.67,62.35,62.48,63300.0,44.6134,44.6276,44.3998,44.4923,63300.0
2015-01-16 11:15:00,62.48,62.56,62.36,62.45,98700.0,44.4923,44.5493,44.4069,44.471,98700.0
2015-01-16 11:20:00,62.44,62.45,62.32,62.38,71600.0,44.4638,44.471,44.3784,44.4211,71600.0
2015-01-16 11:25:00,62.37,62.49,62.29,62.45,76900.0,44.414,44.4994,44.357,44.471,76900.0
2015-01-16 11:30:00,62.46,62.59,62.44,62.53,57100.0,44.4781,44.5707,44.4638,44.5279,57100.0
2015-01-16 11:35:00,62.55,62.75,62.54,62.74,97000.0,44.5422,44.6846,44.5351,44.6775,97000.0
2015-01-16 11:40:00,62.74,62.75,62.58,62.65,78500.0,44.6775,44.6846,44.5635,44.6134,78500.0
2015-01-16 11:45:00,62.66,62.72,62.6,62.63,125200.0,44.6205,44.6632,44.5778,44.5991,125200.0
2015-01-16 11:50:00,62.63,62.63,62.49,62.6,87500.0,44.5991,44.5991,44.4994,44.5778,87500.0
2015-01-16 11:55:00,62.58,62.62,62.53,62.56,46800.0,44.5635,44.592,44.5279,44.5493,46800.0
2015-01-16 12:00:00,62.55,62.7,62.5,62.64,57100.0,44.5422,44.649,44.5066,44.6063,57100.0
2015-01-16 12:05:00,62.63,62.68,62.5,62.56,55100.0,44.5991,44.6347,44.5066,44.5493,55100.0
2015-01-16 12:10:00,62.55,62.7,62.52,62.7,45100.0,44.5422,44.649,44.5208,44.649,45100.0
2015-01-16 12:15:00,62.71,62.76,62.6,62.73,42700.0,44.6561,44.6917,44.5778,44.6704,42700.0
2015-01-16 12:20:00,62.72,62.79,62.69,62.79,60200.0,44.6632,44.7131,44.6419,44.7131,60200.0
2015-01-16 12:25:00,62.79,62.92,62.78,62.91,63600.0,44.7131,44.8057,44.706,44.7985,63600.0
2015-01-16 12:30:00,62.91,62.94,62.86,62.91,46900.0,44.7985,44.8199,44.7629,44.7985,46900.0
2015-01-16 12:35:00,62.92,62.95,62.84,62.86,72000.0,44.8057,44.827,44.7487,44.7629,72000.0
2015-01-16 12:40:00,62.85,62.96,62.82,62.92,98300.0,44.7558,44.8341,44.7344,44.8057,98300.0
2015-01-16 12:45:00,62.92,63.01,62.88,62.97,65600.0,44.8057,44.8697,44.7772,44.8413,65600.0
2015-01-16 12:50:00,62.98,63.15,62.97,63.04,74900.0,44.8484,44.9694,44.8413,44.8911,74900.0
2015-01-16 12:55:00,63.05,63.09,63.02,63.08,67100.0,44.8982,44.9267,44.8769,44.9196,67100.0
2015-01-16 13:00:00,63.06,63.13,63.02,63.06,74500.0,44.9053,44.9552,44.8769,44.9053,74500.0
2015-01-16 13:05:00,63.07,63.23,63.07,63.12,104900.0,44.9125,45.0264,44.9125,44.9481,104900.0
2015-01-16 13:10:00,63.12,63.15,63.06,63.08,49100.0,44.9481,44.9694,44.9053,44.9196,49100.0
2015-01-16 13:15:00,63.08,63.1,62.99,63.01,59100.0,44.9196,44.9338,44.8555,44.8697,59100.0
2015-01-16 13:20:00,63.01,63.02,62.87,63.0,93900.0,44.8697,44.8769,44.77,44.8626,93900.0
2015-01-16 13:25:00,63.0,63.03,62.88,62.99,44000.0,44.8626,44.884,44.7772,44.8555,44000.0
2015-01-16 13:30:00,63.0,63.13,63.0,63.12,33100.0,44.8626,44.9552,44.8626,44.9481,33100.0
2015-01-16 13:35:00,63.12,63.18,63.08,63.16,46900.0,44.9481,44.9908,44.9196,44.9766,46900.0
2015-01-16 13:40:00,63.15,63.15,63.01,63.07,48000.0,44.9694,44.9694,44.8697,44.9125,48000.0
2015-01-16 13:45:00,63.08,63.22,63.03,63.2,56000.0,44.9196,45.0193,44.884,45.005,56000.0
2015-01-16 13:50:00,63.21,63.29,63.17,63.28,57200.0,45.0122,45.0691,44.9837,45.062,57200.0
2015-01-16 13:55:00,63.29,63.34,63.27,63.28,72300.0,45.0691,45.1047,45.0549,45.062,72300.0
2015-01-16 14:00:00,63.27,63.34,63.23,63.25,58000.0,45.0549,45.1047,45.0264,45.0406,58000.0
2015-01-16 14:05:00,63.25,63.34,63.24,63.31,36800.0,45.0406,45.1047,45.0335,45.0834,36800.0
2015-01-16 14:10:00,63.31,63.32,63.23,63.25,54600.0,45.0834,45.0905,45.0264,45.0406,54600.0
2015-01-16 14:15:00,63.24,63.31,63.16,63.29,74100.0,45.0335,45.0834,44.9766,45.0691,74100.0
2015-01-16 14:20:00,63.29,63.3,63.21,63.29,50000.0,45.0691,45.0763,45.0122,45.0691,50000.0
2015-01-16 14:25:00,63.29,63.35,63.22,63.27,111700.0,45.0691,45.1119,45.0193,45.0549,111700.0
2015-01-16 14:30:00,63.27,63.39,63.23,63.33,111200.0,45.0549,45.1403,45.0264,45.0976,111200.0
2015-01-16 14:35:00,63.33,63.38,63.27,63.36,89300.0,45.0976,45.1332,45.0549,45.119,89300.0
2015-01-16 14:40:00,63.37,63.48,63.37,63.48,38900.0,45.1261,45.2044,45.1261,45.2044,38900.0
2015-01-16 14:45:00,63.48,63.48,63.33,63.34,88400.0,45.2044,45.2044,45.0976,45.1047,88400.0
2015-01-16 14:50:00,63.35,63.42,63.31,63.42,116300.0,45.1119,45.1617,45.0834,45.1617,116300.0
2015-01-16 14:55:00,63.42,63.42,63.26,63.28,68300.0,45.1617,45.1617,45.0478,45.062,68300.0
2015-01-16 15:00:00,63.28,63.3,63.22,63.26,77000.0,45.062,45.0763,45.0193,45.0478,77000.0
2015-01-16 15:05:00,63.26,63.29,63.19,63.25,58300.0,45.0478,45.0691,44.9979,45.0406,58300.0
2015-01-16 15:10:00,63.24,63.25,63.14,63.21,72000.0,45.0335,45.0406,44.9623,45.0122,72000.0
2015-01-16 15:15:00,63.21,63.3,63.2,63.24,87600.0,45.0122,45.0763,45.005,45.0335,87600.0
2015-01-16 15:20:00,63.24,63.34,63.24,63.33,93600.0,45.0335,45.1047,45.0335,45.0976,93600.0
2015-01-16 15:25:00,63.33,63.38,63.3,63.32,109000.0,45.0976,45.1332,45.0763,45.0905,109000.0
2015-01-16 15:30:00,63.33,63.33,63.21,63.25,116400.0,45.0976,45.0976,45.0122,45.0406,116400.0
2015-01-16 15:35:00,63.25,63.29,63.21,63.26,138500.0,45.0406,45.0691,45.0122,45.0478,138500.0
2015-01-16 15:40:00,63.27,63.28,63.22,63.24,136600.0,45.0549,45.062,45.0193,45.0335,136600.0
2015-01-16 15:45:00,63.24,63.27,63.22,63.25,190800.0,45.0335,45.0549,45.0193,45.0406,190800.0
2015-01-16 15:50:00,63.26,63.28,63.21,63.25,177500.0,45.0478,45.062,45.0122,45.0406,177500.0
2015-01-16 15:55:00,63.24,63.26,63.03,63.04,746800.0,45.0335,45.0478,44.884,44.8911,746800.0
2015-01-20 09:30:00,62.81,62.88,62.35,62.37,297300.0,44.7273,44.7772,44.3998,44.414,297300.0
2015-01-20 09:35:00,62.37,62.41,61.79,61.89,174100.0,44.414,44.4425,44.001,44.0722,174100.0
2015-01-20 09:40:00,61.84,62.18,61.76,62.15,135200.0,44.0366,44.2787,43.9796,44.2573,135200.0
2015-01-20 09:45:00,62.15,62.29,61.87,61.94,81800.0,44.2573,44.357,44.0579,44.1078,81800.0
2015-01-20 09:50:00,61.93,62.14,61.87,62.08,97200.0,44.1007,44.2502,44.0579,44.2075,97200.0
2015-01-20 09:55:00,62.11,62.24,61.96,62.17,88400.0,44.2288,44.3214,44.122,44.2716,88400.0
2015-01-20 10:00:00,62.21,62.25,62.02,62.2,77100.0,44.3001,44.3285,44.1648,44.2929,77100.0
2015-01-20 10:05:00,62.2,62.39,62.13,62.34,78600.0,44.2929,44.4282,44.2431,44.3926,78600.0
2015-01-20 10:10:00,62.34,62.45,62.1,62.23,78500.0,44.3926,44.471,44.2217,44.3143,78500.0
2015-01-20 10:15:00,62.2,62.27,62.08,62.23,72400.0,44.2929,44.3428,44.2075,44.3143,72400.0
2015-01-20 10:20:00,62.23,62.6,62.23,62.6,153200.0,44.3143,44.5778,44.3143,44.5778,153200.0
2015-01-20 10:25:00,62.6,62.8,62.57,62.73,83900.0,44.5778,44.7202,44.5564,44.6704,83900.0
2015-01-20 10:30:00,62.73,62.85,62.4,62.47,108500.0,44.6704,44.7558,44.4354,44.4852,108500.0
2015-01-20 10:35:00,62.46,62.61,62.45,62.48,70800.0,44.4781,44.5849,44.471,44.4923,70800.0
2015-01-20 10:40:00,62.47,62.6,62.4,62.41,66200.0,44.4852,44.5778,44.4354,44.4425,66200.0
2015-01-20 10:45:00,62.42,62.47,62.32,62.37,91700.0,44.4496,44.4852,44.3784,44.414,91700.0
2015-01-20 10:50:00,62.37,62.37,62.23,62.35,67800.0,44.414,44.414,44.3143,44.3998,67800.0
2015-01-20 10:55:00,62.35,62.37,62.24,62.33,92400.0,44.3998,44.414,44.3214,44.3855,92400.0
2015-01-20 11:00:00,62.32,62.32,62.1,62.2,99000.0,44.3784,44.3784,44.2217,44.2929,99000.0
2015-01-20 11:05:00,62.19,62.39,62.15,62.3,94100.0,44.2858,44.4282,44.2573,44.3641,94100.0
2015-01-20 11:10:00,62.31,62.34,62.22,62.3,58800.0,44.3713,44.3926,44.3072,44.3641,58800.0
2015-01-20 11:15:00,62.3,62.51,62.28,62.5,129700.0,44.3641,44.5137,44.3499,44.5066,129700.0
2015-01-20 11:20:00,62.52,62.57,62.41,62.48,120600.0,44.5208,44.5564,44.4425,44.4923,120600.0
2015-01-20 11:25:00,62.48,62.73,62.46,62.69,126800.0,44.4923,44.6704,44.4781,44.6419,126800.0
2015-01-20 11:30:00,62.68,62.98,62.66,62.97,140300.0,44.6347,44.8484,44.6205,44.8413,140300.0
2015-01-20 11:35:00,62.97,63.08,62.94,63.03,97100.0,44.8413,44.9196,44.8199,44.884,97100.0
2015-01-20 11:40:00,63.04,63.06,62.92,62.98,86500.0,44.8911,44.9053,44.8057,44.8484,86500.0
2015-01-20 11:45:00,62.96,62.98,62.8,62.86,57000.0,44.8341,44.8484,44.7202,44.7629,57000.0
2015-01-20 11:50:00,62.86,62.87,62.64,62.74,41600.0,44.7629,44.77,44.6063,44.6775,41600.0
2015-01-20 11:55:00,62.73,62.75,62.6,62.67,42900.0,44.6704,44.6846,44.5778,44.6276,42900.0
2015-01-20 12:00:00,62.67,62.77,62.64,62.65,41400.0,44.6276,44.6988,44.6063,44.6134,41400.0
2015-01-20 12:05:00,62.64,62.89,62.61,62.84,29400.0,44.6063,44.7843,44.5849,44.7487,29400.0
2015-01-20 12:10:00,62.84,62.85,62.63,62.69,53500.0,44.7487,44.7558,44.5991,44.6419,53500.0
2015-01-20 12:15:00,62.69,62.87,62.68,62.79,39700.0,44.6419,44.77,44.6347,44.7131,39700.0
2015-01-20 12:20:00,62.79,62.89,62.76,62.83,26700.0,44.7131,44.7843,44.6917,44.7416,26700.0
2015-01-20 12:25:00,62.82,62.94,62.81,62.84,34600.0,44.7344,44.8199,44.7273,44.7487,34600.0
2015-01-20 12:30:00,62.84,62.87,62.71,62.75,28700.0,44.7487,44.77,44.6561,44.6846,28700.0
2015-01-20 12:35:00,62.75,62.87,62.71,62.82,38700.0,44.6846,44.77,44.6561,44.7344,38700.0
2015-01-20 12:40:00,62.82,62.85,62.66,62.67,47400.0,44.7344,44.7558,44.6205,44.6276,47400.0
2015-01-20 12:45:00,62.67,62.8,62.66,62.71,23400.0,44.6276,44.7202,44.6205,44.6561,23400.0
2015-01-20 12:50:00,62.72,62.78,62.62,62.63,36400.0,44.6632,44.706,44.592,44.5991,36400.0
2015-01-20 12:55:00,62.64,62.73,62.64,62.7,36700.0,44.6063,44.6704,44.6063,44.649,36700.0
2015-01-20 13:00:00,62.69,62.79,62.67,62.68,35500.0,44.6419,44.7131,44.6276,44.6347,35500.0
2015-01-20 13:05:00,62.68,62.72,62.56,62.6,45400.0,44.6347,44.6632,44.5493,44.5778,45400.0
2015-01-20 13:10:00,62.61,62.71,62.58,62.64,28100.0,44.5849,44.6561,44.5635,44.6063,28100.0
2015-01-20 13:15:00,62.63,62.79,62.62,62.79,38300.0,44.5991,44.7131,44.592,44.7131,38300.0
2015-01-20 13:20:00,62.8,62.89,62.77,62.79,43100.0,44.7202,44.7843,44.6988,44.7131,43100.0
2015-01-20 13:25:00,62.8,62.83,62.75,62.8,27400.0,44.7202,44.7416,44.6846,44.7202,27400.0
2015-01-20 13:30:00,62.81,62.91,62.81,62.82,33900.0,44.7273,44.7985,44.7273,44.7344,33900.0
2015-01-20 13:35:00,62.81,62.82,62.7,62.74,38900.0,44.7273,44.7344,44.649,44.6775,38900.0
2015-01-20 13:40:00,62.73,62.74,62.66,62.69,37000.0,44.6704,44.6775,44.6205,44.6419,37000.0
2015-01-20 13:45:00,62.68,62.77,62.68,62.7,54300.0,44.6347,44.6988,44.6347,44.649,54300.0
2015-01-20 13:50:00,62.7,62.79,62.68,62.79,39400.0,44.649,44.7131,44.6347,44.7131,39400.0
2015-01-20 13:55:00,62.79,62.88,62.76,62.84,34200.0,44.7131,44.7772,44.6917,44.7487,34200.0
2015-01-20 14:00:00,62.84,63.0,62.82,62.92,44100.0,44.7487,44.8626,44.7344,44.8057,44100.0
2015-01-20 14:05:00,62.9,62.93,62.82,62.83,48500.0,44.7914,44.8128,44.7344,44.7416,48500.0
2015-01-20 14:10:00,62.82,62.87,62.77,62.85,41000.0,44.7344,44.77,44.6988,44.7558,41000.0
2015-01-20 14:15:00,62.83,62.95,62.77,62.91,51300.0,44.7416,44.827,44.6988,44.7985,51300.0
2015-01-20 14:20:00,62.91,62.95,62.82,62.88,30700.0,44.7985,44.827,44.7344,44.7772,30700.0
2015-01-20 14:25:00,62.87,62.88,62.78,62.86,51300.0,44.77,44.7772,44.706,44.7629,51300.0
2015-01-20 14:30:00,62.86,62.96,62.86,62.93,44100.0,44.7629,44.8341,44.7629,44.8128,44100.0
2015-01-20 14:35:00,62.95,62.96,62.84,62.87,47700.0,44.827,44.8341,44.7487,44.77,47700.0
2015-01-20 14:40:00,62.87,62.87,62.79,62.8,47200.0,44.77,44.77,44.7131,44.7202,47200.0
2015-01-20 14:45:00,62.8,62.9,62.79,62.88,53200.0,44.7202,44.7914,44.7131,44.7772,53200.0
2015-01-20 14:50:00,62.88,62.96,62.85,62.92,43300.0,44.7772,44.8341,44.7558,44.8057,43300.0
2015-01-20 14:55:00,62.92,63.13,62.92,63.12,50300.0,44.8057,44.9552,44.8057,44.9481,50300.0
2015-01-20 15:00:00,63.12,63.14,62.97,63.07,55800.0,44.9481,44.9623,44.8413,44.9125,55800.0
2015-01-20 15:05:00,63.07,63.2,63.06,63.2,55900.0,44.9125,45.005,44.9053,45.005,55900.0
2015-01-20 15:10:00,63.19,63.21,63.1,63.16,48000.0,44.9979,45.0122,44.9338,44.9766,48000.0
2015-01-20 15:15:00,63.16,63.2,63.11,63.2,58900.0,44.9766,45.005,44.941,45.005,58900.0
2015-01-20 15:20:00,63.2,63.23,63.11,63.21,57600.0,45.005,45.0264,44.941,45.0122,57600.0
2015-01-20 15:25:00,63.21,63.27,63.16,63.22,56900.0,45.0122,45.0549,44.9766,45.0193,56900.0
2015-01-20 15:30:00,63.23,63.23,63.06,63.13,81900.0,45.0264,45.0264,44.9053,44.9552,81900.0
2015-01-20 15:35:00,63.13,63.15,63.09,63.13,97900.0,44.9552,44.9694,44.9267,44.9552,97900.0
2015-01-20 15:40:00,63.13,63.28,63.13,63.21,86300.0,44.9552,45.062,44.9552,45.0122,86300.0
2015-01-20 15:45:00,63.21,63.27,63.18,63.2,115900.0,45.0122,45.0549,44.9908,45.005,115900.0
2015-01-20 15:50:00,63.2,63.22,63.15,63.17,139100.0,45.005,45.0193,44.9694,44.9837,139100.0
2015-01-20 15:55:00,63.18,63.23,63.13,63.19,206600.0,44.9908,45.0264,44.9552,44.9979,206600.0
2015-01-21 09:30:00,63.89,64.01,63.25,63.3,341700.0,45.4964,45.5818,45.0406,45.0763,341700.0
2015-01-21 09:35:00,63.23,63.87,63.23,63.82,155000.0,45.0264,45.4822,45.0264,45.4465,155000.0
2015-01-21 09:40:00,63.79,64.12,63.78,64.0,169700.0,45.4252,45.6602,45.4181,45.5747,169700.0
2015-01-21 09:45:00,63.98,64.25,63.92,64.24,151500.0,45.5605,45.7528,45.5178,45.7456,151500.0
2015-01-21 09:50:00,64.23,64.36,64.17,64.34,130900.0,45.7385,45.8311,45.6958,45.8168,130900.0
2015-01-21 09:55:00,64.36,64.52,64.35,64.4,119000.0,45.8311,45.945,45.824,45.8596,119000.0
2015-01-21 10:00:00,64.43,64.43,64.15,64.39,88400.0,45.8809,45.8809,45.6815,45.8524,88400.0
2015-01-21 10:05:00,64.39,64.54,64.21,64.26,125900.0,45.8524,45.9593,45.7243,45.7599,125900.0
2015-01-21 10:10:00,64.29,64.29,64.05,64.07,134300.0,45.7812,45.7812,45.6103,45.6246,134300.0
2015-01-21 10:15:00,64.09,64.48,64.08,64.32,133400.0,45.6388,45.9165,45.6317,45.8026,133400.0
2015-01-21 10:20:00,64.35,64.35,64.04,64.1,82800.0,45.824,45.824,45.6032,45.6459,82800.0
2015-01-21 10:25:00,64.11,64.24,64.0,64.04,94800.0,45.6531,45.7456,45.5747,45.6032,94800.0
2015-01-21 10:30:00,64.04,64.33,64.04,64.24,151300.0,45.6032,45.8097,45.6032,45.7456,151300.0
2015-01-21 10:35:00,64.23,64.26,64.11,64.14,116600.0,45.7385,45.7599,45.6531,45.6744,116600.0
2015-01-21 10:40:00,64.14,64.17,64.0,64.03,86500.0,45.6744,45.6958,45.5747,45.5961,86500.0
2015-01-21 10:45:00,64.04,64.25,64.04,64.25,71600.0,45.6032,45.7528,45.6032,45.7528,71600.0
2015-01-21 10:50:00,64.26,64.35,64.18,64.32,87400.0,45.7599,45.824,45.7029,45.8026,87400.0
2015-01-21 10:55:00,64.31,64.42,64.2,64.41,84200.0,45.7955,45.8738,45.7171,45.8667,84200.0
2015-01-21 11:00:00,64.41,64.47,64.33,64.46,76600.0,45.8667,45.9094,45.8097,45.9023,76600.0
2015-01-21 11:05:00,64.46,64.5,64.2,64.25,162400.0,45.9023,45.9308,45.7171,45.7528,162400.0
2015-01-21 11:10:00,64.26,64.34,64.16,64.3,99700.0,45.7599,45.8168,45.6887,45.7884,99700.0
2015-01-21 11:15:00,64.31,64.35,64.2,64.28,54900.0,45.7955,45.824,45.7171,45.7741,54900.0
2015-01-21 11:20:00,64.29,64.36,64.26,64.31,43900.0,45.7812,45.8311,45.7599,45.7955,43900.0
2015-01-21 11:25:00,64.29,64.35,64.25,64.28,68200.0,45.7812,45.824,45.7528,45.7741,68200.0
2015-01-21 11:30:00,64.28,64.48,64.28,64.45,47500.0,45.7741,45.9165,45.7741,45.8952,47500.0
2015-01-21 11:35:00,64.44,64.54,64.38,64.39,62000.0,45.8881,45.9593,45.8453,45.8524,62000.0
2015-01-21 11:40:00,64.41,64.6,64.41,64.59,70900.0,45.8667,46.002,45.8667,45.9949,70900.0
2015-01-21 11:45:00,64.59,64.69,64.54,64.69,59500.0,45.9949,46.0661,45.9593,46.0661,59500.0
2015-01-21 11:50:00,64.68,64.77,64.63,64.75,107600.0,46.059,46.123,46.0234,46.1088,107600.0
2015-01-21 11:55:00,64.76,64.78,64.61,64.61,52200.0,46.1159,46.1302,46.0091,46.0091,52200.0
2015-01-21 12:00:00,64.61,64.73,64.52,64.72,48600.0,46.0091,46.0946,45.945,46.0874,48600.0
2015-01-21 12:05:00,64.72,64.74,64.46,64.46,40000.0,46.0874,46.1017,45.9023,45.9023,40000.0
2015-01-21 12:10:00,64.46,64.51,64.45,64.5,29500.0,45.9023,45.9379,45.8952,45.9308,29500.0
2015-01-21 12:15:00,64.5,64.52,64.36,64.44,54900.0,45.9308,45.945,45.8311,45.8881,54900.0
2015-01-21 12:20:00,64.45,64.61,64.44,64.54,48900.0,45.8952,46.0091,45.8881,45.9593,48900.0
2015-01-21 12:25:00,64.54,64.62,64.47,64.59,21400.0,45.9593,46.0162,45.9094,45.9949,21400.0
2015-01-21 12:30:00,64.59,64.59,64.46,64.51,43200.0,45.9949,45.9949,45.9023,45.9379,43200.0
2015-01-21 12:35:00,64.51,64.67,64.46,64.63,28900.0,45.9379,46.0518,45.9023,46.0234,28900.0
2015-01-21 12:40:00,64.63,64.67,64.51,64.55,45500.0,46.0234,46.0518,45.9379,45.9664,45500.0
2015-01-21 12:45:00,64.56,64.68,64.52,64.54,52800.0,45.9735,46.059,45.945,45.9593,52800.0
2015-01-21 12:50:00,64.54,64.54,64.43,64.44,93800.0,45.9593,45.9593,45.8809,45.8881,93800.0
2015-01-21 12:55:00,64.45,64.46,64.42,64.42,174400.0,45.8952,45.9023,45.8738,45.8738,174400.0
2015-01-21 13:00:00,64.42,64.57,64.4,64.54,77600.0,45.8738,45.9806,45.8596,45.9593,77600.0
2015-01-21 13:05:00,64.54,64.64,64.45,64.59,44700.0,45.9593,46.0305,45.8952,45.9949,44700.0
2015-01-21 13:10:00,64.58,64.58,64.49,64.51,35700.0,45.9877,45.9877,45.9237,45.9379,35700.0
2015-01-21 13:15:00,64.51,64.55,64.5,64.55,36800.0,45.9379,45.9664,45.9308,45.9664,36800.0
2015-01-21 13:20:00,64.54,64.58,64.51,64.55,40200.0,45.9593,45.9877,45.9379,45.9664,40200.0
2015-01-21 13:25:00,64.55,64.56,64.39,64.4,69100.0,45.9664,45.9735,45.8524,45.8596,69100.0
2015-01-21 13:30:00,64.4,64.42,64.31,64.36,89400.0,45.8596,45.8738,45.7955,45.8311,89400.0
2015-01-21 13:35:00,64.36,64.4,64.33,64.38,41300.0,45.8311,45.8596,45.8097,45.8453,41300.0
2015-01-21 13:40:00,64.39,64.39,64.26,64.26,32200.0,45.8524,45.8524,45.7599,45.7599,32200.0
2015-01-21 13:45:00,64.27,64.41,64.26,64.37,71800.0,45.767,45.8667,45.7599,45.8382,71800.0
2015-01-21 13:50:00,64.38,64.39,64.28,64.3,73000.0,45.8453,45.8524,45.7741,45.7884,73000.0
2015-01-21 13:55:00,64.28,64.29,64.12,64.15,86600.0,45.7741,45.7812,45.6602,45.6815,86600.0
2015-01-21 14:00:00,64.14,64.14,64.04,64.13,82400.0,45.6744,45.6744,45.6032,45.6673,82400.0
2015-01-21 14:05:00,64.12,64.17,64.08,64.1,56200.0,45.6602,45.6958,45.6317,45.6459,56200.0
2015-01-21 14:10:00,64.09,64.16,64.05,64.16,68500.0,45.6388,45.6887,45.6103,45.6887,68500.0
2015-01-21 14:15:00,64.16,64.19,64.02,64.02,88300.0,45.6887,45.71,45.589,45.589,88300.0
2015-01-21 14:20:00,64.02,64.2,64.02,64.11,49100.0,45.589,45.7171,45.589,45.6531,49100.0
2015-01-21 14:25:00,64.11,64.23,64.1,64.17,45100.0,45.6531,45.7385,45.6459,45.6958,45100.0
2015-01-21 14:30:00,64.18,64.22,64.17,64.2,48300.0,45.7029,45.7314,45.6958,45.7171,48300.0
2015-01-21 14:35:00,64.21,64.26,64.14,64.16,80400.0,45.7243,45.7599,45.6744,45.6887,80400.0
2015-01-21 14:40:00,64.17,64.28,64.15,64.27,48900.0,45.6958,45.7741,45.6815,45.767,48900.0
2015-01-21 14:45:00,64.27,64.29,64.21,64.28,39400.0,45.767,45.7812,45.7243,45.7741,39400.0
2015-01-21 14:50:00,64.29,64.33,64.23,64.3,46800.0,45.7812,45.8097,45.7385,45.7884,46800.0
2015-01-21 14:55:00,64.3,64.43,64.27,64.41,44900.0,45.7884,45.8809,45.767,45.8667,44900.0
2015-01-21 15:00:00,64.4,64.42,64.29,64.32,74200.0,45.8596,45.8738,45.7812,45.8026,74200.0
2015-01-21 15:05:00,64.32,64.35,64.24,64.25,36100.0,45.8026,45.824,45.7456,45.7528,36100.0
2015-01-21 15:10:00,64.25,64.33,64.23,64.29,42900.0,45.7528,45.8097,45.7385,45.7812,42900.0
2015-01-21 15:15:00,64.29,64.45,64.29,64.45,104700.0,45.7812,45.8952,45.7812,45.8952,104700.0
2015-01-21 15:20:00,64.44,64.55,64.4,64.52,75500.0,45.8881,45.9664,45.8596,45.945,75500.0
2015-01-21 15:25:00,64.52,64.63,64.51,64.53,69100.0,45.945,46.0234,45.9379,45.9521,69100.0
2015-01-21 15:30:00,64.54,64.66,64.54,64.6,85100.0,45.9593,46.0447,45.9593,46.002,85100.0
2015-01-21 15:35:00,64.59,64.65,64.55,64.6,69600.0,45.9949,46.0376,45.9664,46.002,69600.0
2015-01-21 15:40:00,64.59,64.64,64.54,64.58,143600.0,45.9949,46.0305,45.9593,45.9877,143600.0
2015-01-21 15:45:00,64.58,64.67,64.55,64.61,120000.0,45.9877,46.0518,45.9664,46.0091,120000.0
2015-01-21 15:50:00,64.62,64.64,64.58,64.59,133500.0,46.0162,46.0305,45.9877,45.9949,133500.0
2015-01-21 15:55:00,64.59,64.61,64.51,64.54,189800.0,45.9949,46.0091,45.9379,45.9593,189800.0
2015-01-22 09:30:00,65.1,65.58,64.81,64.85,408600.0,46.358,46.6999,46.1515,46.18,408600.0
2015-01-22 09:35:00,64.86,65.0,64.66,64.7,158400.0,46.1871,46.2868,46.0447,46.0732,158400.0
2015-01-22 09:40:00,64.69,64.83,64.6,64.66,162300.0,46.0661,46.1658,46.002,46.0447,162300.0
2015-01-22 09:45:00,64.67,64.79,64.49,64.56,144500.0,46.0518,46.1373,45.9237,45.9735,144500.0
2015-01-22 09:50:00,64.54,64.66,64.48,64.6,93900.0,45.9593,46.0447,45.9165,46.002,93900.0
2015-01-22 09:55:00,64.62,64.65,64.46,64.49,105200.0,46.0162,46.0376,45.9023,45.9237,105200.0
2015-01-22 10:00:00,64.46,64.54,64.41,64.43,122800.0,45.9023,45.9593,45.8667,45.8809,122800.0
2015-01-22 10:05:00,64.44,64.49,64.3,64.41,56100.0,45.8881,45.9237,45.7884,45.8667,56100.0
2015-01-22 10:10:00,64.39,64.59,64.35,64.53,66600.0,45.8524,45.9949,45.824,45.9521,66600.0
2015-01-22 10:15:00,64.51,64.72,64.49,64.59,66900.0,45.9379,46.0874,45.9237,45.9949,66900.0
2015-01-22 10:20:00,64.59,64.85,64.47,64.84,93500.0,45.9949,46.18,45.9094,46.1729,93500.0
2015-01-22 10:25:00,64.85,64.89,64.74,64.8,43700.0,46.18,46.2085,46.1017,46.1444,43700.0
2015-01-22 10:30:00,64.8,64.8,64.56,64.69,144000.0,46.1444,46.1444,45.9735,46.0661,144000.0
2015-01-22 10:35:00,64.69,64.71,64.59,64.65,72200.0,46.0661,46.0803,45.9949,46.0376,72200.0
2015-01-22 10:40:00,64.66,64.82,64.65,64.76,60000.0,46.0447,46.1587,46.0376,46.1159,60000.0
2015-01-22 10:45:00,64.77,64.81,64.68,64.73,54500.0,46.123,46.1515,46.059,46.0946,54500.0
2015-01-22 10:50:00,64.71,64.75,64.47,64.49,114100.0,46.0803,46.1088,45.9094,45.9237,114100.0
2015-01-22 10:55:00,64.51,64.69,64.48,64.65,84700.0,45.9379,46.0661,45.9165,46.0376,84700.0
2015-01-22 11:00:00,64.63,64.64,64.21,64.25,91900.0,46.0234,46.0305,45.7243,45.7528,91900.0
2015-01-22 11:05:00,64.25,64.25,64.04,64.14,67000.0,45.7528,45.7528,45.6032,45.6744,67000.0
2015-01-22 11:10:00,64.13,64.14,64.0,64.07,83700.0,45.6673,45.6744,45.5747,45.6246,83700.0
2015-01-22 11:15:00,64.07,64.31,64.06,64.28,92900.0,45.6246,45.7955,45.6175,45.7741,92900.0
2015-01-22 11:20:00,64.26,64.44,64.23,64.42,80600.0,45.7599,45.8881,45.7385,45.8738,80600.0
2015-01-22 11:25:00,64.42,64.44,64.33,64.36,56200.0,45.8738,45.8881,45.8097,45.8311,56200.0
2015-01-22 11:30:00,64.37,64.39,64.19,64.32,61300.0,45.8382,45.8524,45.71,45.8026,61300.0
2015-01-22 11:35:00,64.32,64.36,64.19,64.2,109500.0,45.8026,45.8311,45.71,45.7171,109500.0
2015-01-22 11:40:00,64.19,64.25,64.17,64.22,78100.0,45.71,45.7528,45.6958,45.7314,78100.0
2015-01-22 11:45:00,64.21,64.31,64.19,64.26,70100.0,45.7243,45.7955,45.71,45.7599,70100.0
2015-01-22 11:50:00,64.26,64.28,64.18,64.2,115800.0,45.7599,45.7741,45.7029,45.7171,115800.0
2015-01-22 11:55:00,64.2,64.31,64.19,64.28,87100.0,45.7171,45.7955,45.71,45.7741,87100.0
2015-01-22 12:00:00,64.3,64.31,64.19,64.21,66600.0,45.7884,45.7955,45.71,45.7243,66600.0
2015-01-22 12:05:00,64.2,64.29,64.17,64.23,107200.0,45.7171,45.7812,45.6958,45.7385,107200.0
2015-01-22 12:10:00,64.22,64.5,64.2,64.47,68200.0,45.7314,45.9308,45.7171,45.9094,68200.0
2015-01-22 12:15:00,64.47,64.56,64.47,64.52,69900.0,45.9094,45.9735,45.9094,45.945,69900.0
2015-01-22 12:20:00,64.52,64.93,64.51,64.93,93100.0,45.945,46.237,45.9379,46.237,93100.0
2015-01-22 12:25:00,64.92,64.97,64.77,64.8,95700.0,46.2299,46.2655,46.123,46.1444,95700.0
2015-01-22 12:30:00,64.79,64.82,64.6,64.65,84700.0,46.1373,46.1587,46.002,46.0376,84700.0
2015-01-22 12:35:00,64.66,64.76,64.63,64.66,51600.0,46.0447,46.1159,46.0234,46.0447,51600.0
2015-01-22 12:40:00,64.67,64.81,64.64,64.8,72900.0,46.0518,46.1515,46.0305,46.1444,72900.0
2015-01-22 12:45:00,64.81,64.94,64.79,64.94,49800.0,46.1515,46.2441,46.1373,46.2441,49800.0
2015-01-22 12:50:00,64.94,64.94,64.71,64.77,64000.0,46.2441,46.2441,46.0803,46.123,64000.0
2015-01-22 12:55:00,64.75,64.76,64.59,64.66,43000.0,46.1088,46.1159,45.9949,46.0447,43000.0
2015-01-22 13:00:00,64.67,64.78,64.66,64.75,43300.0,46.0518,46.1302,46.0447,46.1088,43300.0
2015-01-22 13:05:00,64.76,64.77,64.61,64.67,35300.0,46.1159,46.123,46.0091,46.0518,35300.0
2015-01-22 13:10:00,64.67,64.74,64.59,64.59,33800.0,46.0518,46.1017,45.9949,45.9949,33800.0
2015-01-22 13:15:00,64.59,64.61,64.51,64.55,30300.0,45.9949,46.0091,45.9379,45.9664,30300.0
2015-01-22 13:20:00,64.55,64.69,64.54,64.65,52400.0,45.9664,46.0661,45.9593,46.0376,52400.0
2015-01-22 13:25:00,64.65,64.65,64.46,64.49,57800.0,46.0376,46.0376,45.9023,45.9237,57800.0
2015-01-22 13:30:00,64.49,64.54,64.42,64.43,57400.0,45.9237,45.9593,45.8738,45.8809,57400.0
2015-01-22 13:35:00,64.43,64.51,64.39,64.51,75500.0,45.8809,45.9379,45.8524,45.9379,75500.0
2015-01-22 13:40:00,64.5,64.6,64.47,64.54,43400.0,45.9308,46.002,45.9094,45.9593,43400.0
2015-01-22 13:45:00,64.55,64.58,64.52,64.58,44900.0,45.9664,45.9877,45.945,45.9877,44900.0
2015-01-22 13:50:00,64.58,64.58,64.51,64.53,44100.0,45.9877,45.9877,45.9379,45.9521,44100.0
2015-01-22 13:55:00,64.53,64.62,64.52,64.6,66100.0,45.9521,46.0162,45.945,46.002,66100.0
2015-01-22 14:00:00,64.6,64.8,64.58,64.76,111400.0,46.002,46.1444,45.9877,46.1159,111400.0
2015-01-22 14:05:00,64.76,64.84,64.73,64.75,161500.0,46.1159,46.1729,46.0946,46.1088,161500.0
2015-01-22 14:10:00,64.74,64.75,64.64,64.73,136100.0,46.1017,46.1088,46.0305,46.0946,136100.0
2015-01-22 14:15:00,64.72,64.83,64.7,64.81,101500.0,46.0874,46.1658,46.0732,46.1515,101500.0
2015-01-22 14:20:00,64.8,64.82,64.75,64.78,54800.0,46.1444,46.1587,46.1088,46.1302,54800.0
2015-01-22 14:25:00,64.76,64.9,64.76,64.89,76200.0,46.1159,46.2156,46.1159,46.2085,76200.0
2015-01-22 14:30:00,64.9,65.05,64.89,64.97,117000.0,46.2156,46.3224,46.2085,46.2655,117000.0
2015-01-22 14:35:00,64.97,65.0,64.93,64.98,46000.0,46.2655,46.2868,46.237,46.2726,46000.0
2015-01-22 14:40:00,64.98,65.07,64.98,65.03,43300.0,46.2726,46.3367,46.2726,46.3082,43300.0
2015-01-22 14:45:00,65.03,65.13,65.02,65.12,67100.0,46.3082,46.3794,46.3011,46.3723,67100.0
2015-01-22 14:50:00,65.12,65.19,65.1,65.17,78100.0,46.3723,46.4221,46.358,46.4079,78100.0
2015-01-22 14:55:00,65.16,65.24,65.15,65.2,69100.0,46.4008,46.4577,46.3936,46.4293,69100.0
2015-01-22 15:00:00,65.2,65.26,65.16,65.17,96900.0,46.4293,46.472,46.4008,46.4079,96900.0
2015-01-22 15:05:00,65.17,65.2,65.11,65.13,61200.0,46.4079,46.4293,46.3652,46.3794,61200.0
2015-01-22 15:10:00,65.11,65.19,65.04,65.16,86200.0,46.3652,46.4221,46.3153,46.4008,86200.0
2015-01-22 15:15:00,65.16,65.29,65.15,65.29,97900.0,46.4008,46.4933,46.3936,46.4933,97900.0
2015-01-22 15:20:00,65.28,65.29,65.15,65.16,95000.0,46.4862,46.4933,46.3936,46.4008,95000.0
2015-01-22 15:25:00,65.17,65.21,65.12,65.17,85700.0,46.4079,46.4364,46.3723,46.4079,85700.0
2015-01-22 15:30:00,65.18,65.29,65.17,65.25,92600.0,46.415,46.4933,46.4079,46.4649,92600.0
2015-01-22 15:35:00,65.26,65.27,65.21,65.25,60700.0,46.472,46.4791,46.4364,46.4649,60700.0
2015-01-22 15:40:00,65.25,65.26,65.18,65.2,85900.0,46.4649,46.472,46.415,46.4293,85900.0
2015-01-22 15:45:00,65.19,65.22,65.16,65.2,123700.0,46.4221,46.4435,46.4008,46.4293,123700.0
2015-01-22 15:50:00,65.2,65.24,65.13,65.23,127400.0,46.4293,46.4577,46.3794,46.4506,127400.0
2015-01-22 15:55:00,65.23,65.29,65.22,65.29,170000.0,46.4506,46.4933,46.4435,46.4933,170000.0
2015-01-23 09:30:00,65.35,65.71,65.07,65.45,356600.0,46.5361,46.7924,46.3367,46.6073,356600.0
2015-01-23 09:35:00,65.47,65.64,65.11,65.12,82200.0,46.6215,46.7426,46.3652,46.3723,82200.0
2015-01-23 09:40:00,65.11,65.13,64.8,64.97,90500.0,46.3652,46.3794,46.1444,46.2655,90500.0
2015-01-23 09:45:00,65.0,65.14,64.9,65.13,75000.0,46.2868,46.3865,46.2156,46.3794,75000.0
2015-01-23 09:50:00,65.12,65.24,65.01,65.11,52100.0,46.3723,46.4577,46.294,46.3652,52100.0
2015-01-23 09:55:00,65.13,65.28,65.01,65.26,55300.0,46.3794,46.4862,46.294,46.472,55300.0
2015-01-23 10:00:00,65.25,65.51,65.25,65.4,76200.0,46.4649,46.65,46.4649,46.5717,76200.0
2015-01-23 10:05:00,65.41,65.64,65.41,65.43,112400.0,46.5788,46.7426,46.5788,46.593,112400.0
2015-01-23 10:10:00,65.45,65.57,65.42,65.45,67100.0,46.6073,46.6927,46.5859,46.6073,67100.0
2015-01-23 10:15:00,65.43,65.44,65.27,65.44,67800.0,46.593,46.6002,46.4791,46.6002,67800.0
2015-01-23 10:20:00,65.43,65.57,65.4,65.45,52000.0,46.593,46.6927,46.5717,46.6073,52000.0
2015-01-23 10:25:00,65.47,65.64,65.4,65.62,79800.0,46.6215,46.7426,46.5717,46.7283,79800.0
2015-01-23 10:30:00,65.63,65.65,65.51,65.6,91500.0,46.7355,46.7497,46.65,46.7141,91500.0
2015-01-23 10:35:00,65.6,65.63,65.48,65.56,71000.0,46.7141,46.7355,46.6286,46.6856,71000.0
2015-01-23 10:40:00,65.56,65.57,65.3,65.33,60200.0,46.6856,46.6927,46.5005,46.5218,60200.0
2015-01-23 10:45:00,65.31,65.35,65.18,65.26,87200.0,46.5076,46.5361,46.415,46.472,87200.0
2015-01-23 10:50:00,65.27,65.48,65.23,65.46,63000.0,46.4791,46.6286,46.4506,46.6144,63000.0
2015-01-23 10:55:00,65.45,65.64,65.43,65.56,41600.0,46.6073,46.7426,46.593,46.6856,41600.0
2015-01-23 11:00:00,65.54,65.54,65.44,65.47,43000.0,46.6714,46.6714,46.6002,46.6215,43000.0
2015-01-23 11:05:00,65.48,65.49,65.36,65.43,46000.0,46.6286,46.6358,46.5432,46.593,46000.0
2015-01-23 11:10:00,65.44,65.47,65.28,65.29,42400.0,46.6002,46.6215,46.4862,46.4933,42400.0
2015-01-23 11:15:00,65.29,65.33,65.23,65.33,45600.0,46.4933,46.5218,46.4506,46.5218,45600.0
2015-01-23 11:20:00,65.33,65.39,65.32,65.34,46700.0,46.5218,46.5646,46.5147,46.5289,46700.0
2015-01-23 11:25:00,65.35,65.4,65.29,65.33,36600.0,46.5361,46.5717,46.4933,46.5218,36600.0
2015-01-23 11:30:00,65.33,65.4,65.28,65.38,78800.0,46.5218,46.5717,46.4862,46.5574,78800.0
2015-01-23 11:35:00,65.37,65.41,65.3,65.39,49300.0,46.5503,46.5788,46.5005,46.5646,49300.0
2015-01-23 11:40:00,65.4,65.49,65.39,65.44,57000.0,46.5717,46.6358,46.5646,46.6002,57000.0
2015-01-23 11:45:00,65.45,65.65,65.45,65.61,50500.0,46.6073,46.7497,46.6073,46.7212,50500.0
2015-01-23 11:50:00,65.6,65.6,65.48,65.5,36400.0,46.7141,46.7141,46.6286,46.6429,36400.0
2015-01-23 11:55:00,65.5,65.57,65.5,65.5,43900.0,46.6429,46.6927,46.6429,46.6429,43900.0
2015-01-23 12:00:00,65.5,65.51,65.38,65.41,33600.0,46.6429,46.65,46.5574,46.5788,33600.0
2015-01-23 12:05:00,65.4,65.49,65.38,65.43,33800.0,46.5717,46.6358,46.5574,46.593,33800.0
2015-01-23 12:10:00,65.44,65.55,65.43,65.48,34800.0,46.6002,46.6785,46.593,46.6286,34800.0
2015-01-23 12:15:00,65.47,65.49,65.41,65.44,32600.0,46.6215,46.6358,46.5788,46.6002,32600.0
2015-01-23 12:20:00,65.44,65.46,65.35,65.45,38400.0,46.6002,46.6144,46.5361,46.6073,38400.0
2015-01-23 12:25:00,65.46,65.55,65.41,65.46,32900.0,46.6144,46.6785,46.5788,46.6144,32900.0
2015-01-23 12:30:00,65.46,65.51,65.37,65.37,37100.0,46.6144,46.65,46.5503,46.5503,37100.0
2015-01-23 12:35:00,65.35,65.61,65.34,65.57,95400.0,46.5361,46.7212,46.5289,46.6927,95400.0
2015-01-23 12:40:00,65.57,65.58,65.44,65.5,110900.0,46.6927,46.6999,46.6002,46.6429,110900.0
2015-01-23 12:45:00,65.49,65.5,65.36,65.38,41100.0,46.6358,46.6429,46.5432,46.5574,41100.0
2015-01-23 12:50:00,65.37,65.39,65.23,65.24,48900.0,46.5503,46.5646,46.4506,46.4577,48900.0
2015-01-23 12:55:00,65.24,65.31,65.2,65.24,44900.0,46.4577,46.5076,46.4293,46.4577,44900.0
2015-01-23 13:00:00,65.25,65.25,65.1,65.11,47500.0,46.4649,46.4649,46.358,46.3652,47500.0
2015-01-23 13:05:00,65.12,65.17,65.04,65.05,52500.0,46.3723,46.4079,46.3153,46.3224,52500.0
2015-01-23 13:10:00,65.05,65.13,65.05,65.07,44200.0,46.3224,46.3794,46.3224,46.3367,44200.0
2015-01-23 13:15:00,65.08,65.13,64.93,64.93,118700.0,46.3438,46.3794,46.237,46.237,118700.0
2015-01-23 13:20:00,64.91,65.01,64.86,64.89,52400.0,46.2227,46.294,46.1871,46.2085,52400.0
2015-01-23 13:25:00,64.9,64.97,64.85,64.86,60300.0,46.2156,46.2655,46.18,46.1871,60300.0
2015-01-23 13:30:00,64.87,64.87,64.68,64.75,176200.0,46.1943,46.1943,46.059,46.1088,176200.0
2015-01-23 13:35:00,64.76,65.17,64.76,65.14,100000.0,46.1159,46.4079,46.1159,46.3865,100000.0
2015-01-23 13:40:00,65.16,65.31,65.15,65.21,62900.0,46.4008,46.5076,46.3936,46.4364,62900.0
2015-01-23 13:45:00,65.2,65.21,65.02,65.05,31300.0,46.4293,46.4364,46.3011,46.3224,31300.0
2015-01-23 13:50:00,65.05,65.11,65.01,65.03,51900.0,46.3224,46.3652,46.294,46.3082,51900.0
2015-01-23 13:55:00,65.04,65.04,64.95,64.98,39000.0,46.3153,46.3153,46.2512,46.2726,39000.0
2015-01-23 14:00:00,64.99,65.05,64.96,65.0,50700.0,46.2797,46.3224,46.2583,46.2868,50700.0
2015-01-23 14:05:00,65.0,65.14,64.96,65.1,36400.0,46.2868,46.3865,46.2583,46.358,36400.0
2015-01-23 14:10:00,65.08,65.08,64.95,64.96,30300.0,46.3438,46.3438,46.2512,46.2583,30300.0
2015-01-23 14:15:00,64.97,65.01,64.88,64.89,53100.0,46.2655,46.294,46.2014,46.2085,53100.0
2015-01-23 14:20:00,64.88,65.06,64.87,65.06,41700.0,46.2014,46.3296,46.1943,46.3296,41700.0
2015-01-23 14:25:00,65.06,65.11,65.01,65.02,56600.0,46.3296,46.3652,46.294,46.3011,56600.0
2015-01-23 14:30:00,65.01,65.05,64.94,64.99,47800.0,46.294,46.3224,46.2441,46.2797,47800.0
2015-01-23 14:35:00,64.97,65.14,64.93,65.06,90200.0,46.2655,46.3865,46.237,46.3296,90200.0
2015-01-23 14:40:00,65.05,65.13,65.04,65.11,42500.0,46.3224,46.3794,46.3153,46.3652,42500.0
2015-01-23 14:45:00,65.11,65.2,65.11,65.17,73800.0,46.3652,46.4293,46.3652,46.4079,73800.0
2015-01-23 14:50:00,65.16,65.28,65.15,65.27,57400.0,46.4008,46.4862,46.3936,46.4791,57400.0
2015-01-23 14:55:00,65.27,65.28,65.12,65.12,42900.0,46.4791,46.4862,46.3723,46.3723,42900.0
2015-01-23 15:00:00,65.13,65.14,65.02,65.08,43300.0,46.3794,46.3865,46.3011,46.3438,43300.0
2015-01-23 15:05:00,65.09,65.1,64.95,65.07,41600.0,46.3509,46.358,46.2512,46.3367,41600.0
2015-01-23 15:10:00,65.07,65.16,65.0,65.03,48700.0,46.3367,46.4008,46.2868,46.3082,48700.0
2015-01-23 15:15:00,65.03,65.05,64.93,64.98,66100.0,46.3082,46.3224,46.237,46.2726,66100.0
2015-01-23 15:20:00,64.97,65.01,64.91,64.97,67200.0,46.2655,46.294,46.2227,46.2655,67200.0
2015-01-23 15:25:00,64.97,64.99,64.92,64.98,54400.0,46.2655,46.2797,46.2299,46.2726,54400.0
2015-01-23 15:30:00,64.98,64.98,64.86,64.89,67200.0,46.2726,46.2726,46.1871,46.2085,67200.0
2015-01-23 15:35:00,64.89,64.95,64.84,64.85,81900.0,46.2085,46.2512,46.1729,46.18,81900.0
2015-01-23 15:40:00,64.84,64.88,64.79,64.81,69200.0,46.1729,46.2014,46.1373,46.1515,69200.0
2015-01-23 15:45:00,64.81,64.86,64.7,64.71,126700.0,46.1515,46.1871,46.0732,46.0803,126700.0
2015-01-23 15:50:00,64.72,64.81,64.71,64.75,146600.0,46.0874,46.1515,46.0803,46.1088,146600.0
2015-01-23 15:55:00,64.74,64.75,64.64,64.65,220800.0,46.1017,46.1088,46.0305,46.0376,220800.0
2015-01-26 09:30:00,64.89,64.94,64.35,64.35,232600.0,46.2085,46.2441,45.824,45.824,232600.0
2015-01-26 09:35:00,64.35,64.58,64.23,64.4,106200.0,45.824,45.9877,45.7385,45.8596,106200.0
2015-01-26 09:40:00,64.37,64.42,64.07,64.12,127300.0,45.8382,45.8738,45.6246,45.6602,127300.0
2015-01-26 09:45:00,64.12,64.16,63.89,64.04,163000.0,45.6602,45.6887,45.4964,45.6032,163000.0
2015-01-26 09:50:00,64.01,64.39,63.98,64.38,79200.0,45.5818,45.8524,45.5605,45.8453,79200.0
2015-01-26 09:55:00,64.39,64.63,64.33,64.41,72500.0,45.8524,46.0234,45.8097,45.8667,72500.0
2015-01-26 10:00:00,64.44,64.79,64.37,64.79,69800.0,45.8881,46.1373,45.8382,46.1373,69800.0
2015-01-26 10:05:00,64.77,64.93,64.68,64.68,50100.0,46.123,46.237,46.059,46.059,50100.0
2015-01-26 10:10:00,64.69,64.79,64.6,64.79,46800.0,46.0661,46.1373,46.002,46.1373,46800.0
2015-01-26 10:15:00,64.79,64.83,64.69,64.83,45700.0,46.1373,46.1658,46.0661,46.1658,45700.0
2015-01-26 10:20:00,64.83,64.95,64.79,64.91,64700.0,46.1658,46.2512,46.1373,46.2227,64700.0
2015-01-26 10:25:00,64.92,65.07,64.87,64.97,97700.0,46.2299,46.3367,46.1943,46.2655,97700.0
2015-01-26 10:30:00,64.96,64.98,64.78,64.8,73400.0,46.2583,46.2726,46.1302,46.1444,73400.0
2015-01-26 10:35:00,64.82,65.07,64.82,65.07,99800.0,46.1587,46.3367,46.1587,46.3367,99800.0
2015-01-26 10:40:00,65.06,65.34,65.05,65.26,62200.0,46.3296,46.5289,46.3224,46.472,62200.0
2015-01-26 10:45:00,65.25,65.52,65.24,65.49,143300.0,46.4649,46.6571,46.4577,46.6358,143300.0
2015-01-26 10:50:00,65.5,65.6,65.35,65.36,116300.0,46.6429,46.7141,46.5361,46.5432,116300.0
2015-01-26 10:55:00,65.34,65.39,65.18,65.35,117500.0,46.5289,46.5646,46.415,46.5361,117500.0
2015-01-26 11:00:00,65.36,65.43,65.21,65.31,103300.0,46.5432,46.593,46.4364,46.5076,103300.0
2015-01-26 11:05:00,65.32,65.37,65.25,65.28,66400.0,46.5147,46.5503,46.4649,46.4862,66400.0
2015-01-26 11:10:00,65.28,65.45,65.24,65.44,76000.0,46.4862,46.6073,46.4577,46.6002,76000.0
2015-01-26 11:15:00,65.44,65.53,65.33,65.37,51600.0,46.6002,46.6642,46.5218,46.5503,51600.0
2015-01-26 11:20:00,65.38,65.56,65.38,65.44,51100.0,46.5574,46.6856,46.5574,46.6002,51100.0
2015-01-26 11:25:00,65.44,65.45,65.27,65.31,47100.0,46.6002,46.6073,46.4791,46.5076,47100.0
2015-01-26 11:30:00,65.33,65.42,65.27,65.41,53900.0,46.5218,46.5859,46.4791,46.5788,53900.0
2015-01-26 11:35:00,65.41,65.52,65.4,65.42,43600.0,46.5788,46.6571,46.5717,46.5859,43600.0
2015-01-26 11:40:00,65.42,65.47,65.37,65.44,42300.0,46.5859,46.6215,46.5503,46.6002,42300.0
2015-01-26 11:45:00,65.45,65.51,65.4,65.42,34400.0,46.6073,46.65,46.5717,46.5859,34400.0
2015-01-26 11:50:00,65.41,65.48,65.37,65.46,38400.0,46.5788,46.6286,46.5503,46.6144,38400.0
2015-01-26 11:55:00,65.46,65.55,65.42,65.54,39900.0,46.6144,46.6785,46.5859,46.6714,39900.0
2015-01-26 12:00:00,65.56,65.63,65.52,65.54,57700.0,46.6856,46.7355,46.6571,46.6714,57700.0
2015-01-26 12:05:00,65.54,65.82,65.52,65.8,102400.0,46.6714,46.8708,46.6571,46.8565,102400.0
2015-01-26 12:10:00,65.8,65.83,65.75,65.82,53400.0,46.8565,46.8779,46.8209,46.8708,53400.0
2015-01-26 12:15:00,65.81,65.94,65.81,65.88,83700.0,46.8636,46.9562,46.8636,46.9135,83700.0
2015-01-26 12:20:00,65.88,65.92,65.85,65.87,53100.0,46.9135,46.942,46.8921,46.9064,53100.0
2015-01-26 12:25:00,65.88,65.95,65.84,65.94,40600.0,46.9135,46.9633,46.885,46.9562,40600.0
2015-01-26 12:30:00,65.94,65.94,65.78,65.78,46100.0,46.9562,46.9562,46.8423,46.8423,46100.0
2015-01-26 12:35:00,65.78,65.83,65.72,65.83,46400.0,46.8423,46.8779,46.7995,46.8779,46400.0
2015-01-26 12:40:00,65.83,65.86,65.74,65.78,30400.0,46.8779,46.8992,46.8138,46.8423,30400.0
2015-01-26 12:45:00,65.76,65.76,65.62,65.62,36200.0,46.828,46.828,46.7283,46.7283,36200.0
2015-01-26 12:50:00,65.62,65.7,65.58,65.68,41600.0,46.7283,46.7853,46.6999,46.7711,41600.0
2015-01-26 12:55:00,65.69,65.8,65.68,65.79,36700.0,46.7782,46.8565,46.7711,46.8494,36700.0
2015-01-26 13:00:00,65.78,65.78,65.58,65.62,41700.0,46.8423,46.8423,46.6999,46.7283,41700.0
2015-01-26 13:05:00,65.62,65.66,65.56,65.65,30400.0,46.7283,46.7568,46.6856,46.7497,30400.0
2015-01-26 13:10:00,65.66,65.79,65.65,65.78,28300.0,46.7568,46.8494,46.7497,46.8423,28300.0
2015-01-26 13:15:00,65.79,65.94,65.77,65.85,43900.0,46.8494,46.9562,46.8352,46.8921,43900.0
2015-01-26 13:20:00,65.84,65.87,65.8,65.86,32400.0,46.885,46.9064,46.8565,46.8992,32400.0
2015-01-26 13:25:00,65.86,65.87,65.77,65.79,24100.0,46.8992,46.9064,46.8352,46.8494,24100.0
2015-01-26 13:30:00,65.79,65.82,65.76,65.78,37300.0,46.8494,46.8708,46.828,46.8423,37300.0
2015-01-26 13:35:00,65.77,65.84,65.72,65.83,36300.0,46.8352,46.885,46.7995,46.8779,36300.0
2015-01-26 13:40:00,65.83,65.85,65.78,65.81,40800.0,46.8779,46.8921,46.8423,46.8636,40800.0
2015-01-26 13:45:00,65.82,66.0,65.8,65.98,59200.0,46.8708,46.9989,46.8565,46.9847,59200.0
2015-01-26 13:50:00,65.98,65.99,65.9,65.9,48700.0,46.9847,46.9918,46.9277,46.9277,48700.0
2015-01-26 13:55:00,65.9,65.94,65.89,65.93,61700.0,46.9277,46.9562,46.9206,46.9491,61700.0
2015-01-26 14:00:00,65.93,66.0,65.9,65.92,39800.0,46.9491,46.9989,46.9277,46.942,39800.0
2015-01-26 14:05:00,65.92,65.95,65.81,65.81,51700.0,46.942,46.9633,46.8636,46.8636,51700.0
2015-01-26 14:10:00,65.81,65.82,65.73,65.82,44500.0,46.8636,46.8708,46.8067,46.8708,44500.0
2015-01-26 14:15:00,65.82,65.82,65.78,65.8,41000.0,46.8708,46.8708,46.8423,46.8565,41000.0
2015-01-26 14:20:00,65.79,65.8,65.69,65.72,64100.0,46.8494,46.8565,46.7782,46.7995,64100.0
2015-01-26 14:25:00,65.72,65.72,65.67,65.7,55500.0,46.7995,46.7995,46.7639,46.7853,55500.0
2015-01-26 14:30:00,65.7,65.74,65.68,65.69,40400.0,46.7853,46.8138,46.7711,46.7782,40400.0
2015-01-26 14:35:00,65.69,65.78,65.67,65.75,45300.0,46.7782,46.8423,46.7639,46.8209,45300.0
2015-01-26 14:40:00,65.76,65.85,65.75,65.83,44600.0,46.828,46.8921,46.8209,46.8779,44600.0
2015-01-26 14:45:00,65.82,65.84,65.73,65.8,43100.0,46.8708,46.885,46.8067,46.8565,43100.0
2015-01-26 14:50:00,65.8,65.86,65.75,65.86,55200.0,46.8565,46.8992,46.8209,46.8992,55200.0
2015-01-26 14:55:00,65.87,65.89,65.82,65.82,40500.0,46.9064,46.9206,46.8708,46.8708,40500.0
2015-01-26 15:00:00,65.82,65.82,65.71,65.72,63400.0,46.8708,46.8708,46.7924,46.7995,63400.0
2015-01-26 15:05:00,65.71,65.73,65.68,65.69,39900.0,46.7924,46.8067,46.7711,46.7782,39900.0
2015-01-26 15:10:00,65.7,65.75,65.67,65.68,46300.0,46.7853,46.8209,46.7639,46.7711,46300.0
2015-01-26 15:15:00,65.68,65.69,65.58,65.59,80700.0,46.7711,46.7782,46.6999,46.707,80700.0
2015-01-26 15:20:00,65.59,65.7,65.59,65.67,61300.0,46.707,46.7853,46.707,46.7639,61300.0
2015-01-26 15:25:00,65.66,65.77,65.65,65.76,45200.0,46.7568,46.8352,46.7497,46.828,45200.0
2015-01-26 15:30:00,65.76,65.76,65.64,65.66,50300.0,46.828,46.828,46.7426,46.7568,50300.0
2015-01-26 15:35:00,65.66,65.77,65.65,65.77,94500.0,46.7568,46.8352,46.7497,46.8352,94500.0
2015-01-26 15:40:00,65.76,65.77,65.67,65.67,66200.0,46.828,46.8352,46.7639,46.7639,66200.0
2015-01-26 15:45:00,65.67,65.78,65.66,65.73,82300.0,46.7639,46.8423,46.7568,46.8067,82300.0
2015-01-26 15:50:00,65.73,65.81,65.72,65.81,88400.0,46.8067,46.8636,46.7995,46.8636,88400.0
2015-01-26 15:55:00,65.81,65.85,65.79,65.81,155700.0,46.8636,46.8921,46.8494,46.8636,155700.0
2015-01-27 09:30:00,65.29,65.52,65.25,65.5,219900.0,46.4933,46.6571,46.4649,46.6429,219900.0
2015-01-27 09:35:00,65.45,65.77,65.4,65.7,46200.0,46.6073,46.8352,46.5717,46.7853,46200.0
2015-01-27 09:40:00,65.7,66.0,65.69,65.99,88700.0,46.7853,46.9989,46.7782,46.9918,88700.0
2015-01-27 09:45:00,65.96,66.09,65.86,65.86,118800.0,46.9705,47.063,46.8992,46.8992,118800.0
2015-01-27 09:50:00,65.88,65.91,65.37,65.42,194300.0,46.9135,46.9348,46.5503,46.5859,194300.0
2015-01-27 09:55:00,65.45,65.57,65.26,65.46,76100.0,46.6073,46.6927,46.472,46.6144,76100.0
2015-01-27 10:00:00,65.46,65.65,65.36,65.52,60200.0,46.6144,46.7497,46.5432,46.6571,60200.0
2015-01-27 10:05:00,65.5,65.58,65.38,65.45,81800.0,46.6429,46.6999,46.5574,46.6073,81800.0
2015-01-27 10:10:00,65.44,65.46,65.3,65.36,55400.0,46.6002,46.6144,46.5005,46.5432,55400.0
2015-01-27 10:15:00,65.34,65.34,65.05,65.17,89100.0,46.5289,46.5289,46.3224,46.4079,89100.0
2015-01-27 10:20:00,65.16,65.6,65.14,65.58,98400.0,46.4008,46.7141,46.3865,46.6999,98400.0
2015-01-27 10:25:00,65.58,65.77,65.47,65.5,71300.0,46.6999,46.8352,46.6215,46.6429,71300.0
2015-01-27 10:30:00,65.47,65.56,65.33,65.49,53200.0,46.6215,46.6856,46.5218,46.6358,53200.0
2015-01-27 10:35:00,65.49,65.67,65.4,65.64,63700.0,46.6358,46.7639,46.5717,46.7426,63700.0
2015-01-27 10:40:00,65.63,65.63,65.46,65.51,50700.0,46.7355,46.7355,46.6144,46.65,50700.0
2015-01-27 10:45:00,65.54,65.59,65.5,65.52,64700.0,46.6714,46.707,46.6429,46.6571,64700.0
2015-01-27 10:50:00,65.53,65.65,65.51,65.62,32000.0,46.6642,46.7497,46.65,46.7283,32000.0
2015-01-27 10:55:00,65.63,65.67,65.57,65.58,43400.0,46.7355,46.7639,46.6927,46.6999,43400.0
2015-01-27 11:00:00,65.57,65.61,65.46,65.47,62800.0,46.6927,46.7212,46.6144,46.6215,62800.0
2015-01-27 11:05:00,65.48,65.54,65.43,65.53,36100.0,46.6286,46.6714,46.593,46.6642,36100.0
2015-01-27 11:10:00,65.54,65.57,65.45,65.47,33100.0,46.6714,46.6927,46.6073,46.6215,33100.0
2015-01-27 11:15:00,65.47,65.59,65.46,65.59,48700.0,46.6215,46.707,46.6144,46.707,48700.0
2015-01-27 11:20:00,65.59,65.74,65.59,65.66,44500.0,46.707,46.8138,46.707,46.7568,44500.0
2015-01-27 11:25:00,65.66,65.87,65.63,65.87,66700.0,46.7568,46.9064,46.7355,46.9064,66700.0
2015-01-27 11:30:00,65.86,65.98,65.84,65.96,43200.0,46.8992,46.9847,46.885,46.9705,43200.0
2015-01-27 11:35:00,65.96,65.98,65.84,65.95,72800.0,46.9705,46.9847,46.885,46.9633,72800.0
2015-01-27 11:40:00,65.96,65.96,65.89,65.94,38900.0,46.9705,46.9705,46.9206,46.9562,38900.0
2015-01-27 11:45:00,65.93,66.04,65.89,66.04,59300.0,46.9491,47.0274,46.9206,47.0274,59300.0
2015-01-27 11:50:00,66.05,66.15,66.03,66.05,46300.0,47.0345,47.1058,47.0203,47.0345,46300.0
2015-01-27 11:55:00,66.05,66.09,65.94,65.95,57400.0,47.0345,47.063,46.9562,46.9633,57400.0
2015-01-27 12:00:00,65.93,65.95,65.74,65.79,57800.0,46.9491,46.9633,46.8138,46.8494,57800.0
2015-01-27 12:05:00,65.8,65.85,65.75,65.82,33600.0,46.8565,46.8921,46.8209,46.8708,33600.0
2015-01-27 12:10:00,65.83,65.87,65.78,65.81,26600.0,46.8779,46.9064,46.8423,46.8636,26600.0
2015-01-27 12:15:00,65.8,65.8,65.68,65.69,35500.0,46.8565,46.8565,46.7711,46.7782,35500.0
2015-01-27 12:20:00,65.69,65.82,65.64,65.8,31400.0,46.7782,46.8708,46.7426,46.8565,31400.0
2015-01-27 12:25:00,65.81,66.06,65.81,66.04,33300.0,46.8636,47.0417,46.8636,47.0274,33300.0
2015-01-27 12:30:00,66.06,66.06,65.91,65.97,38900.0,47.0417,47.0417,46.9348,46.9776,38900.0
2015-01-27 12:35:00,65.98,65.99,65.84,65.84,31300.0,46.9847,46.9918,46.885,46.885,31300.0
2015-01-27 12:40:00,65.82,65.88,65.73,65.87,28400.0,46.8708,46.9135,46.8067,46.9064,28400.0
2015-01-27 12:45:00,65.86,65.93,65.64,65.66,44000.0,46.8992,46.9491,46.7426,46.7568,44000.0
2015-01-27 12:50:00,65.67,65.71,65.63,65.68,30200.0,46.7639,46.7924,46.7355,46.7711,30200.0
2015-01-27 12:55:00,65.69,65.78,65.64,65.69,47400.0,46.7782,46.8423,46.7426,46.7782,47400.0
2015-01-27 13:00:00,65.69,65.77,65.48,65.5,54600.0,46.7782,46.8352,46.6286,46.6429,54600.0
2015-01-27 13:05:00,65.5,65.53,65.45,65.46,34300.0,46.6429,46.6642,46.6073,46.6144,34300.0
2015-01-27 13:10:00,65.46,65.53,65.41,65.47,51200.0,46.6144,46.6642,46.5788,46.6215,51200.0
2015-01-27 13:15:00,65.47,65.69,65.47,65.59,33100.0,46.6215,46.7782,46.6215,46.707,33100.0
2015-01-27 13:20:00,65.6,65.69,65.5,65.5,35900.0,46.7141,46.7782,46.6429,46.6429,35900.0
2015-01-27 13:25:00,65.5,65.58,65.46,65.58,34000.0,46.6429,46.6999,46.6144,46.6999,34000.0
2015-01-27 13:30:00,65.59,65.71,65.57,65.59,36500.0,46.707,46.7924,46.6927,46.707,36500.0
2015-01-27 13:35:00,65.59,65.6,65.49,65.57,33800.0,46.707,46.7141,46.6358,46.6927,33800.0
2015-01-27 13:40:00,65.59,65.69,65.55,65.58,80000.0,46.707,46.7782,46.6785,46.6999,80000.0
2015-01-27 13:45:00,65.57,65.58,65.46,65.49,67500.0,46.6927,46.6999,46.6144,46.6358,67500.0
2015-01-27 13:50:00,65.5,65.55,65.46,65.46,58800.0,46.6429,46.6785,46.6144,46.6144,58800.0
2015-01-27 13:55:00,65.45,65.5,65.43,65.49,33700.0,46.6073,46.6429,46.593,46.6358,33700.0
2015-01-27 14:00:00,65.49,65.56,65.47,65.56,66600.0,46.6358,46.6856,46.6215,46.6856,66600.0
2015-01-27 14:05:00,65.55,65.57,65.44,65.47,63300.0,46.6785,46.6927,46.6002,46.6215,63300.0
2015-01-27 14:10:00,65.45,65.61,65.44,65.56,40700.0,46.6073,46.7212,46.6002,46.6856,40700.0
2015-01-27 14:15:00,65.57,65.72,65.48,65.71,51800.0,46.6927,46.7995,46.6286,46.7924,51800.0
2015-01-27 14:20:00,65.71,65.85,65.68,65.73,39700.0,46.7924,46.8921,46.7711,46.8067,39700.0
2015-01-27 14:25:00,65.73,65.81,65.65,65.67,50700.0,46.8067,46.8636,46.7497,46.7639,50700.0
2015-01-27 14:30:00,65.67,65.75,65.65,65.73,46200.0,46.7639,46.8209,46.7497,46.8067,46200.0
2015-01-27 14:35:00,65.72,65.77,65.68,65.77,29700.0,46.7995,46.8352,46.7711,46.8352,29700.0
2015-01-27 14:40:00,65.77,65.86,65.75,65.84,58800.0,46.8352,46.8992,46.8209,46.885,58800.0
2015-01-27 14:45:00,65.85,65.95,65.84,65.94,47800.0,46.8921,46.9633,46.885,46.9562,47800.0
2015-01-27 14:50:00,65.94,66.08,65.93,65.97,45400.0,46.9562,47.0559,46.9491,46.9776,45400.0
2015-01-27 14:55:00,65.97,65.97,65.84,65.84,35900.0,46.9776,46.9776,46.885,46.885,35900.0
2015-01-27 15:00:00,65.84,65.96,65.83,65.93,43900.0,46.885,46.9705,46.8779,46.9491,43900.0
2015-01-27 15:05:00,65.94,65.94,65.84,65.86,44900.0,46.9562,46.9562,46.885,46.8992,44900.0
2015-01-27 15:10:00,65.87,65.9,65.81,65.81,72900.0,46.9064,46.9277,46.8636,46.8636,72900.0
2015-01-27 15:15:00,65.81,65.81,65.73,65.73,77900.0,46.8636,46.8636,46.8067,46.8067,77900.0
2015-01-27 15:20:00,65.73,65.75,65.65,65.7,68600.0,46.8067,46.8209,46.7497,46.7853,68600.0
2015-01-27 15:25:00,65.7,65.7,65.51,65.54,96100.0,46.7853,46.7853,46.65,46.6714,96100.0
2015-01-27 15:30:00,65.54,65.63,65.5,65.56,106100.0,46.6714,46.7355,46.6429,46.6856,106100.0
2015-01-27 15:35:00,65.56,65.58,65.47,65.54,112300.0,46.6856,46.6999,46.6215,46.6714,112300.0
2015-01-27 15:40:00,65.55,65.72,65.54,65.68,60400.0,46.6785,46.7995,46.6714,46.7711,60400.0
2015-01-27 15:45:00,65.67,65.68,65.54,65.54,90100.0,46.7639,46.7711,46.6714,46.6714,90100.0
2015-01-27 15:50:00,65.55,65.55,65.46,65.47,103400.0,46.6785,46.6785,46.6144,46.6215,103400.0
2015-01-27 15:55:00,65.48,65.61,65.46,65.55,205700.0,46.6286,46.7212,46.6144,46.6785,205700.0
2015-01-28 09:30:00,65.26,65.45,64.72,64.72,205900.0,46.472,46.6073,46.0874,46.0874,205900.0
2015-01-28 09:35:00,64.69,64.7,64.1,64.49,148400.0,46.0661,46.0732,45.6459,45.9237,148400.0
2015-01-28 09:40:00,64.48,64.6,64.06,64.57,140400.0,45.9165,46.002,45.6175,45.9806,140400.0
2015-01-28 09:45:00,64.58,64.59,64.07,64.32,94000.0,45.9877,45.9949,45.6246,45.8026,94000.0
2015-01-28 09:50:00,64.3,64.46,64.21,64.41,89600.0,45.7884,45.9023,45.7243,45.8667,89600.0
2015-01-28 09:55:00,64.41,64.45,64.21,64.27,64700.0,45.8667,45.8952,45.7243,45.767,64700.0
2015-01-28 10:00:00,64.28,64.47,64.21,64.38,114000.0,45.7741,45.9094,45.7243,45.8453,114000.0
2015-01-28 10:05:00,64.38,64.59,64.34,64.42,61400.0,45.8453,45.9949,45.8168,45.8738,61400.0
2015-01-28 10:10:00,64.42,64.49,64.29,64.34,53300.0,45.8738,45.9237,45.7812,45.8168,53300.0
2015-01-28 10:15:00,64.34,64.55,64.28,64.5,58600.0,45.8168,45.9664,45.7741,45.9308,58600.0
2015-01-28 10:20:00,64.52,64.55,64.35,64.36,61000.0,45.945,45.9664,45.824,45.8311,61000.0
2015-01-28 10:25:00,64.38,64.4,64.2,64.28,78800.0,45.8453,45.8596,45.7171,45.7741,78800.0
2015-01-28 10:30:00,64.27,64.51,64.23,64.23,71500.0,45.767,45.9379,45.7385,45.7385,71500.0
2015-01-28 10:35:00,64.26,64.48,64.22,64.45,75000.0,45.7599,45.9165,45.7314,45.8952,75000.0
2015-01-28 10:40:00,64.44,64.72,64.39,64.46,73800.0,45.8881,46.0874,45.8524,45.9023,73800.0
2015-01-28 10:45:00,64.46,64.48,64.3,64.4,47900.0,45.9023,45.9165,45.7884,45.8596,47900.0
2015-01-28 10:50:00,64.38,64.54,64.37,64.46,57300.0,45.8453,45.9593,45.8382,45.9023,57300.0
2015-01-28 10:55:00,64.45,64.46,64.3,64.37,45800.0,45.8952,45.9023,45.7884,45.8382,45800.0
2015-01-28 11:00:00,64.35,64.46,64.24,64.43,115100.0,45.824,45.9023,45.7456,45.8809,115100.0
2015-01-28 11:05:00,64.43,64.61,64.43,64.5,83600.0,45.8809,46.0091,45.8809,45.9308,83600.0
2015-01-28 11:10:00,64.5,64.61,64.33,64.34,84400.0,45.9308,46.0091,45.8097,45.8168,84400.0
2015-01-28 11:15:00,64.35,64.42,64.23,64.28,65300.0,45.824,45.8738,45.7385,45.7741,65300.0
2015-01-28 11:20:00,64.27,64.28,64.14,64.17,105800.0,45.767,45.7741,45.6744,45.6958,105800.0
2015-01-28 11:25:00,64.18,64.2,64.02,64.15,92700.0,45.7029,45.7171,45.589,45.6815,92700.0
2015-01-28 11:30:00,64.15,64.25,64.07,64.22,54900.0,45.6815,45.7528,45.6246,45.7314,54900.0
2015-01-28 11:35:00,64.23,64.34,64.16,64.16,40800.0,45.7385,45.8168,45.6887,45.6887,40800.0
2015-01-28 11:40:00,64.17,64.28,64.16,64.22,49500.0,45.6958,45.7741,45.6887,45.7314,49500.0
2015-01-28 11:45:00,64.21,64.32,64.19,64.23,59000.0,45.7243,45.8026,45.71,45.7385,59000.0
2015-01-28 11:50:00,64.24,64.26,64.02,64.16,67700.0,45.7456,45.7599,45.589,45.6887,67700.0
2015-01-28 11:55:00,64.16,64.19,64.08,64.18,61000.0,45.6887,45.71,45.6317,45.7029,61000.0
2015-01-28 12:00:00,64.17,64.25,64.05,64.24,51900.0,45.6958,45.7528,45.6103,45.7456,51900.0
2015-01-28 12:05:00,64.25,64.46,64.23,64.43,88100.0,45.7528,45.9023,45.7385,45.8809,88100.0
2015-01-28 12:10:00,64.43,64.45,64.34,64.38,50000.0,45.8809,45.8952,45.8168,45.8453,50000.0
2015-01-28 12:15:00,64.38,64.49,64.36,64.48,49600.0,45.8453,45.9237,45.8311,45.9165,49600.0
2015-01-28 12:20:00,64.48,64.49,64.32,64.33,66700.0,45.9165,45.9237,45.8026,45.8097,66700.0
2015-01-28 12:25:00,64.33,64.46,64.24,64.45,38000.0,45.8097,45.9023,45.7456,45.8952,38000.0
2015-01-28 12:30:00,64.45,64.51,64.39,64.44,73500.0,45.8952,45.9379,45.8524,45.8881,73500.0
2015-01-28 12:35:00,64.44,64.45,64.31,64.34,44100.0,45.8881,45.8952,45.7955,45.8168,44100.0
2015-01-28 12:40:00,64.34,64.34,64.2,64.28,50300.0,45.8168,45.8168,45.7171,45.7741,50300.0
2015-01-28 12:45:00,64.28,64.3,64.15,64.27,62900.0,45.7741,45.7884,45.6815,45.767,62900.0
2015-01-28 12:50:00,64.27,64.34,64.19,64.22,29800.0,45.767,45.8168,45.71,45.7314,29800.0
2015-01-28 12:55:00,64.22,64.23,64.12,64.13,28600.0,45.7314,45.7385,45.6602,45.6673,28600.0
2015-01-28 13:00:00,64.13,64.19,64.06,64.17,63500.0,45.6673,45.71,45.6175,45.6958,63500.0
2015-01-28 13:05:00,64.16,64.16,64.05,64.08,41400.0,45.6887,45.6887,45.6103,45.6317,41400.0
2015-01-28 13:10:00,64.08,64.08,63.91,63.93,122500.0,45.6317,45.6317,45.5106,45.5249,122500.0
2015-01-28 13:15:00,63.92,63.98,63.9,63.9,50600.0,45.5178,45.5605,45.5035,45.5035,50600.0
2015-01-28 13:20:00,63.9,63.96,63.88,63.93,60100.0,45.5035,45.5462,45.4893,45.5249,60100.0
2015-01-28 13:25:00,63.93,64.04,63.88,64.04,50000.0,45.5249,45.6032,45.4893,45.6032,50000.0
2015-01-28 13:30:00,64.04,64.12,64.0,64.09,35800.0,45.6032,45.6602,45.5747,45.6388,35800.0
2015-01-28 13:35:00,64.1,64.1,63.99,64.06,37600.0,45.6459,45.6459,45.5676,45.6175,37600.0
2015-01-28 13:40:00,64.05,64.08,63.9,63.92,40300.0,45.6103,45.6317,45.5035,45.5178,40300.0
2015-01-28 13:45:00,63.91,63.94,63.85,63.92,58700.0,45.5106,45.532,45.4679,45.5178,58700.0
2015-01-28 13:50:00,63.92,63.98,63.87,63.88,56400.0,45.5178,45.5605,45.4822,45.4893,56400.0
2015-01-28 13:55:00,63.87,63.97,63.84,63.85,42400.0,45.4822,45.5534,45.4608,45.4679,42400.0
2015-01-28 14:00:00,63.86,64.17,63.84,63.96,65900.0,45.475,45.6958,45.4608,45.5462,65900.0
2015-01-28 14:05:00,63.99,64.03,63.79,63.8,67700.0,45.5676,45.5961,45.4252,45.4323,67700.0
2015-01-28 14:10:00,63.78,63.79,63.62,63.74,67600.0,45.4181,45.4252,45.3041,45.3896,67600.0
2015-01-28 14:15:00,63.73,63.78,63.64,63.66,69300.0,45.3825,45.4181,45.3184,45.3326,69300.0
2015-01-28 14:20:00,63.67,63.75,63.56,63.57,114100.0,45.3397,45.3967,45.2614,45.2685,114100.0
2015-01-28 14:25:00,63.57,63.62,63.44,63.46,100900.0,45.2685,45.3041,45.1759,45.1902,100900.0
2015-01-28 14:30:00,63.47,63.52,63.28,63.33,84600.0,45.1973,45.2329,45.062,45.0976,84600.0
2015-01-28 14:35:00,63.33,63.56,63.32,63.4,92700.0,45.0976,45.2614,45.0905,45.1475,92700.0
2015-01-28 14:40:00,63.39,63.5,63.35,63.42,58900.0,45.1403,45.2187,45.1119,45.1617,58900.0
2015-01-28 14:45:00,63.41,63.51,63.39,63.43,68700.0,45.1546,45.2258,45.1403,45.1688,68700.0
2015-01-28 14:50:00,63.42,63.42,63.37,63.4,124100.0,45.1617,45.1617,45.1261,45.1475,124100.0
2015-01-28 14:55:00,63.41,63.42,63.25,63.27,110000.0,45.1546,45.1617,45.0406,45.0549,110000.0
2015-01-28 15:00:00,63.27,63.42,63.25,63.3,221000.0,45.0549,45.1617,45.0406,45.0763,221000.0
2015-01-28 15:05:00,63.29,63.32,63.16,63.23,90800.0,45.0691,45.0905,44.9766,45.0264,90800.0
2015-01-28 15:10:00,63.23,63.29,63.02,63.03,127500.0,45.0264,45.0691,44.8769,44.884,127500.0
2015-01-28 15:15:00,63.05,63.05,62.77,62.78,175900.0,44.8982,44.8982,44.6988,44.706,175900.0
2015-01-28 15:20:00,62.78,62.88,62.76,62.87,156800.0,44.706,44.7772,44.6917,44.77,156800.0
2015-01-28 15:25:00,62.86,62.89,62.73,62.87,189800.0,44.7629,44.7843,44.6704,44.77,189800.0
2015-01-28 15:30:00,62.87,63.04,62.79,62.8,257200.0,44.77,44.8911,44.7131,44.7202,257200.0
2015-01-28 15:35:00,62.79,62.86,62.72,62.72,132400.0,44.7131,44.7629,44.6632,44.6632,132400.0
2015-01-28 15:40:00,62.72,62.72,62.51,62.53,194600.0,44.6632,44.6632,44.5137,44.5279,194600.0
2015-01-28 15:45:00,62.53,62.75,62.5,62.67,238000.0,44.5279,44.6846,44.5066,44.6276,238000.0
2015-01-28 15:50:00,62.68,62.76,62.59,62.71,271800.0,44.6347,44.6917,44.5707,44.6561,271800.0
2015-01-28 15:55:00,62.7,62.8,62.6,62.65,375800.0,44.649,44.7202,44.5778,44.6134,375800.0
2015-01-29 09:30:00,63.18,63.58,63.1,63.26,318600.0,44.9908,45.2756,44.9338,45.0478,318600.0
2015-01-29 09:35:00,63.22,63.22,62.23,62.9,400900.0,45.0193,45.0193,44.3143,44.7914,400900.0
2015-01-29 09:40:00,62.83,63.31,62.5,62.7,280200.0,44.7416,45.0834,44.5066,44.649,280200.0
2015-01-29 09:45:00,62.69,62.71,62.0,62.24,234700.0,44.6419,44.6561,44.1505,44.3214,234700.0
2015-01-29 09:50:00,62.24,62.63,62.16,62.57,102100.0,44.3214,44.5991,44.2645,44.5564,102100.0
2015-01-29 09:55:00,62.59,62.68,62.38,62.42,97300.0,44.5707,44.6347,44.4211,44.4496,97300.0
2015-01-29 10:00:00,62.4,62.47,61.65,61.74,237400.0,44.4354,44.4852,43.9013,43.9654,237400.0
2015-01-29 10:05:00,61.74,62.06,61.58,61.67,213000.0,43.9654,44.1932,43.8514,43.9155,213000.0
2015-01-29 10:10:00,61.67,61.83,61.6,61.65,178700.0,43.9155,44.0295,43.8657,43.9013,178700.0
2015-01-29 10:15:00,61.63,61.76,61.56,61.65,123600.0,43.887,43.9796,43.8372,43.9013,123600.0
2015-01-29 10:20:00,61.65,61.66,61.32,61.34,186300.0,43.9013,43.9084,43.6663,43.6805,186300.0
2015-01-29 10:25:00,61.34,61.64,61.3,61.63,124300.0,43.6805,43.8942,43.652,43.887,124300.0
2015-01-29 10:30:00,61.61,61.63,61.45,61.49,122100.0,43.8728,43.887,43.7589,43.7873,122100.0
2015-01-29 10:35:00,61.47,61.48,61.11,61.13,174300.0,43.7731,43.7802,43.5167,43.531,174300.0
2015-01-29 10:40:00,61.12,61.15,60.88,60.93,344200.0,43.5239,43.5452,43.353,43.3886,344200.0
2015-01-29 10:45:00,60.93,60.97,60.87,60.89,154400.0,43.3886,43.417,43.3458,43.3601,154400.0
2015-01-29 10:50:00,60.89,60.95,60.69,60.72,170100.0,43.3601,43.4028,43.2177,43.239,170100.0
2015-01-29 10:55:00,60.71,60.96,60.64,60.85,147700.0,43.2319,43.4099,43.1821,43.3316,147700.0
2015-01-29 11:00:00,60.86,61.0,60.84,60.97,85100.0,43.3387,43.4384,43.3245,43.417,85100.0
2015-01-29 11:05:00,60.96,60.99,60.78,60.82,138200.0,43.4099,43.4313,43.2817,43.3102,138200.0
2015-01-29 11:10:00,60.83,61.04,60.79,60.89,120400.0,43.3174,43.4669,43.2889,43.3601,120400.0
2015-01-29 11:15:00,60.88,61.12,60.88,61.04,121800.0,43.353,43.5239,43.353,43.4669,121800.0
2015-01-29 11:20:00,61.04,61.3,61.04,61.2,110200.0,43.4669,43.652,43.4669,43.5808,110200.0
2015-01-29 11:25:00,61.19,61.4,61.1,61.32,115600.0,43.5737,43.7233,43.5096,43.6663,115600.0
2015-01-29 11:30:00,61.33,61.7,61.32,61.7,98200.0,43.6734,43.9369,43.6663,43.9369,98200.0
2015-01-29 11:35:00,61.7,62.0,61.52,62.0,143800.0,43.9369,44.1505,43.8087,44.1505,143800.0
2015-01-29 11:40:00,61.99,62.03,61.69,61.74,146800.0,44.1434,44.1719,43.9298,43.9654,146800.0
2015-01-29 11:45:00,61.74,61.95,61.72,61.94,72400.0,43.9654,44.1149,43.9511,44.1078,72400.0
2015-01-29 11:50:00,61.95,62.1,61.77,61.78,67400.0,44.1149,44.2217,43.9867,43.9939,67400.0
2015-01-29 11:55:00,61.81,62.02,61.77,61.98,43100.0,44.0152,44.1648,43.9867,44.1363,43100.0
2015-01-29 12:00:00,61.97,62.11,61.97,62.05,67800.0,44.1292,44.2288,44.1292,44.1861,67800.0
2015-01-29 12:05:00,62.07,62.1,61.88,61.95,57000.0,44.2004,44.2217,44.0651,44.1149,57000.0
2015-01-29 12:10:00,61.94,62.18,61.92,62.13,108600.0,44.1078,44.2787,44.0935,44.2431,108600.0
2015-01-29 12:15:00,62.12,62.15,62.03,62.09,62000.0,44.236,44.2573,44.1719,44.2146,62000.0
2015-01-29 12:20:00,62.07,62.09,61.87,61.93,52500.0,44.2004,44.2146,44.0579,44.1007,52500.0
2015-01-29 12:25:00,61.93,61.94,61.66,61.73,84300.0,44.1007,44.1078,43.9084,43.9582,84300.0
2015-01-29 12:30:00,61.72,61.8,61.69,61.75,84200.0,43.9511,44.0081,43.9298,43.9725,84200.0
2015-01-29 12:35:00,61.75,61.92,61.71,61.91,71100.0,43.9725,44.0935,43.944,44.0864,71100.0
2015-01-29 12:40:00,61.89,61.89,61.67,61.67,60600.0,44.0722,44.0722,43.9155,43.9155,60600.0
2015-01-29 12:45:00,61.67,61.9,61.62,61.85,52900.0,43.9155,44.0793,43.8799,44.0437,52900.0
2015-01-29 12:50:00,61.83,61.9,61.67,61.86,58100.0,44.0295,44.0793,43.9155,44.0508,58100.0
2015-01-29 12:55:00,61.88,61.97,61.75,61.9,42500.0,44.0651,44.1292,43.9725,44.0793,42500.0
2015-01-29 13:00:00,61.91,62.05,61.82,62.01,41800.0,44.0864,44.1861,44.0223,44.1576,41800.0
2015-01-29 13:05:00,62.0,62.05,61.89,61.92,45900.0,44.1505,44.1861,44.0722,44.0935,45900.0
2015-01-29 13:10:00,61.94,62.07,61.87,62.04,63900.0,44.1078,44.2004,44.0579,44.179,63900.0
2015-01-29 13:15:00,62.05,62.18,62.05,62.16,47600.0,44.1861,44.2787,44.1861,44.2645,47600.0
2015-01-29 13:20:00,62.16,62.34,62.14,62.29,63000.0,44.2645,44.3926,44.2502,44.357,63000.0
2015-01-29 13:25:00,62.3,62.54,62.28,62.54,78600.0,44.3641,44.5351,44.3499,44.5351,78600.0
2015-01-29 13:30:00,62.52,62.55,62.37,62.44,112400.0,44.5208,44.5422,44.414,44.4638,112400.0
2015-01-29 13:35:00,62.44,62.58,62.4,62.58,67800.0,44.4638,44.5635,44.4354,44.5635,67800.0
2015-01-29 13:40:00,62.58,62.67,62.52,62.6,113600.0,44.5635,44.6276,44.5208,44.5778,113600.0
2015-01-29 13:45:00,62.59,62.72,62.55,62.7,124100.0,44.5707,44.6632,44.5422,44.649,124100.0
2015-01-29 13:50:00,62.7,62.85,62.59,62.59,92900.0,44.649,44.7558,44.5707,44.5707,92900.0
2015-01-29 13:55:00,62.59,62.59,62.38,62.42,58300.0,44.5707,44.5707,44.4211,44.4496,58300.0
2015-01-29 14:00:00,62.43,62.51,62.35,62.38,50900.0,44.4567,44.5137,44.3998,44.4211,50900.0
2015-01-29 14:05:00,62.39,62.4,62.13,62.17,91100.0,44.4282,44.4354,44.2431,44.2716,91100.0
2015-01-29 14:10:00,62.18,62.22,62.13,62.19,58300.0,44.2787,44.3072,44.2431,44.2858,58300.0
2015-01-29 14:15:00,62.19,62.25,62.17,62.24,64700.0,44.2858,44.3285,44.2716,44.3214,64700.0
2015-01-29 14:20:00,62.24,62.31,62.22,62.3,72200.0,44.3214,44.3713,44.3072,44.3641,72200.0
2015-01-29 14:25:00,62.31,62.41,62.27,62.4,54300.0,44.3713,44.4425,44.3428,44.4354,54300.0
2015-01-29 14:30:00,62.39,62.61,62.38,62.6,66300.0,44.4282,44.5849,44.4211,44.5778,66300.0
2015-01-29 14:35:00,62.6,62.62,62.51,62.59,83500.0,44.5778,44.592,44.5137,44.5707,83500.0
2015-01-29 14:40:00,62.58,62.58,62.4,62.46,81900.0,44.5635,44.5635,44.4354,44.4781,81900.0
2015-01-29 14:45:00,62.46,62.55,62.44,62.46,62100.0,44.4781,44.5422,44.4638,44.4781,62100.0
2015-01-29 14:50:00,62.46,62.46,62.38,62.44,48600.0,44.4781,44.4781,44.4211,44.4638,48600.0
2015-01-29 14:55:00,62.43,62.55,62.38,62.52,48700.0,44.4567,44.5422,44.4211,44.5208,48700.0
2015-01-29 15:00:00,62.53,62.54,62.37,62.42,54300.0,44.5279,44.5351,44.414,44.4496,54300.0
2015-01-29 15:05:00,62.43,62.59,62.41,62.54,70900.0,44.4567,44.5707,44.4425,44.5351,70900.0
2015-01-29 15:10:00,62.54,62.55,62.41,62.45,63100.0,44.5351,44.5422,44.4425,44.471,63100.0
2015-01-29 15:15:00,62.45,62.67,62.39,62.66,84900.0,44.471,44.6276,44.4282,44.6205,84900.0
2015-01-29 15:20:00,62.68,62.85,62.66,62.85,90000.0,44.6347,44.7558,44.6205,44.7558,90000.0
2015-01-29 15:25:00,62.84,62.87,62.71,62.84,116700.0,44.7487,44.77,44.6561,44.7487,116700.0
2015-01-29 15:30:00,62.85,62.91,62.79,62.91,117900.0,44.7558,44.7985,44.7131,44.7985,117900.0
2015-01-29 15:35:00,62.9,62.98,62.83,62.95,124900.0,44.7914,44.8484,44.7416,44.827,124900.0
2015-01-29 15:40:00,62.95,62.98,62.79,62.82,117700.0,44.827,44.8484,44.7131,44.7344,117700.0
2015-01-29 15:45:00,62.82,62.96,62.79,62.91,161100.0,44.7344,44.8341,44.7131,44.7985,161100.0
2015-01-29 15:50:00,62.91,62.93,62.8,62.91,177900.0,44.7985,44.8128,44.7202,44.7985,177900.0
2015-01-29 15:55:00,62.9,62.93,62.79,62.85,389300.0,44.7914,44.8128,44.7131,44.7558,389300.0
2015-01-30 09:30:00,62.23,62.27,61.81,62.04,206400.0,44.3143,44.3428,44.0152,44.179,206400.0
2015-01-30 09:35:00,62.04,62.27,61.9,62.12,73400.0,44.179,44.3428,44.0793,44.236,73400.0
2015-01-30 09:40:00,62.19,62.89,62.19,62.77,88900.0,44.2858,44.7843,44.2858,44.6988,88900.0
2015-01-30 09:45:00,62.83,63.0,62.64,62.76,138000.0,44.7416,44.8626,44.6063,44.6917,138000.0
2015-01-30 09:50:00,62.77,63.14,62.77,63.06,119000.0,44.6988,44.9623,44.6988,44.9053,119000.0
2015-01-30 09:55:00,63.05,63.6,62.95,63.48,139700.0,44.8982,45.2899,44.827,45.2044,139700.0
2015-01-30 10:00:00,63.52,63.55,63.03,63.07,116600.0,45.2329,45.2543,44.884,44.9125,116600.0
2015-01-30 10:05:00,63.09,63.23,62.61,62.76,79300.0,44.9267,45.0264,44.5849,44.6917,79300.0
2015-01-30 10:10:00,62.76,63.11,62.69,63.11,68700.0,44.6917,44.941,44.6419,44.941,68700.0
2015-01-30 10:15:00,63.1,63.23,62.94,63.02,76700.0,44.9338,45.0264,44.8199,44.8769,76700.0
2015-01-30 10:20:00,63.03,63.15,62.93,62.94,57600.0,44.884,44.9694,44.8128,44.8199,57600.0
2015-01-30 10:25:00,62.93,63.06,62.69,62.73,69000.0,44.8128,44.9053,44.6419,44.6704,69000.0
2015-01-30 10:30:00,62.72,62.75,62.42,62.61,94800.0,44.6632,44.6846,44.4496,44.5849,94800.0
2015-01-30 10:35:00,62.63,62.79,62.53,62.71,74100.0,44.5991,44.7131,44.5279,44.6561,74100.0
2015-01-30 10:40:00,62.71,62.79,62.61,62.63,106400.0,44.6561,44.7131,44.5849,44.5991,106400.0
2015-01-30 10:45:00,62.64,62.69,62.47,62.52,110900.0,44.6063,44.6419,44.4852,44.5208,110900.0
2015-01-30 10:50:00,62.52,62.54,62.25,62.26,113100.0,44.5208,44.5351,44.3285,44.3357,113100.0
2015-01-30 10:55:00,62.26,62.28,62.04,62.18,111800.0,44.3357,44.3499,44.179,44.2787,111800.0
2015-01-30 11:00:00,62.16,62.19,62.05,62.1,97700.0,44.2645,44.2858,44.1861,44.2217,97700.0
2015-01-30 11:05:00,62.08,62.09,61.7,61.77,298600.0,44.2075,44.2146,43.9369,43.9867,298600.0
2015-01-30 11:10:00,61.77,61.77,61.25,61.32,291900.0,43.9867,43.9867,43.6164,43.6663,291900.0
2015-01-30 11:15:00,61.3,61.44,61.23,61.36,235600.0,43.652,43.7517,43.6022,43.6948,235600.0
2015-01-30 11:20:00,61.36,61.47,61.15,61.4,139900.0,43.6948,43.7731,43.5452,43.7233,139900.0
2015-01-30 11:25:00,61.42,61.83,61.39,61.72,130300.0,43.7375,44.0295,43.7161,43.9511,130300.0
2015-01-30 11:30:00,61.71,61.84,61.65,61.73,93200.0,43.944,44.0366,43.9013,43.9582,93200.0
2015-01-30 11:35:00,61.73,61.81,61.63,61.69,80700.0,43.9582,44.0152,43.887,43.9298,80700.0
2015-01-30 11:40:00,61.69,61.71,61.45,61.46,82500.0,43.9298,43.944,43.7589,43.766,82500.0
2015-01-30 11:45:00,61.46,61.62,61.41,61.52,85300.0,43.766,43.8799,43.7304,43.8087,85300.0
2015-01-30 11:50:00,61.53,61.53,61.34,61.38,57500.0,43.8158,43.8158,43.6805,43.709,57500.0
2015-01-30 11:55:00,61.39,61.56,61.38,61.45,57200.0,43.7161,43.8372,43.709,43.7589,57200.0
2015-01-30 12:00:00,61.45,61.71,61.44,61.64,64800.0,43.7589,43.944,43.7517,43.8942,64800.0
2015-01-30 12:05:00,61.64,61.75,61.6,61.71,49600.0,43.8942,43.9725,43.8657,43.944,49600.0
2015-01-30 12:10:00,61.73,61.8,61.6,61.74,60100.0,43.9582,44.0081,43.8657,43.9654,60100.0
2015-01-30 12:15:00,61.74,61.85,61.65,61.71,51500.0,43.9654,44.0437,43.9013,43.944,51500.0
2015-01-30 12:20:00,61.72,61.81,61.66,61.74,69600.0,43.9511,44.0152,43.9084,43.9654,69600.0
2015-01-30 12:25:00,61.74,61.75,61.53,61.6,76800.0,43.9654,43.9725,43.8158,43.8657,76800.0
2015-01-30 12:30:00,61.59,61.87,61.58,61.86,61400.0,43.8586,44.0579,43.8514,44.0508,61400.0
2015-01-30 12:35:00,61.85,61.9,61.73,61.79,58700.0,44.0437,44.0793,43.9582,44.001,58700.0
2015-01-30 12:40:00,61.78,61.81,61.7,61.72,37200.0,43.9939,44.0152,43.9369,43.9511,37200.0
2015-01-30 12:45:00,61.72,61.82,61.63,61.82,51400.0,43.9511,44.0223,43.887,44.0223,51400.0
2015-01-30 12:50:00,61.81,61.88,61.7,61.73,74200.0,44.0152,44.0651,43.9369,43.9582,74200.0
2015-01-30 12:55:00,61.77,61.81,61.7,61.8,39000.0,43.9867,44.0152,43.9369,44.0081,39000.0
2015-01-30 13:00:00,61.8,61.95,61.79,61.94,67900.0,44.0081,44.1149,44.001,44.1078,67900.0
2015-01-30 13:05:00,61.94,62.04,61.88,62.04,42400.0,44.1078,44.179,44.0651,44.179,42400.0
2015-01-30 13:10:00,62.03,62.05,61.8,61.81,54100.0,44.1719,44.1861,44.0081,44.0152,54100.0
2015-01-30 13:15:00,61.8,61.84,61.7,61.7,53600.0,44.0081,44.0366,43.9369,43.9369,53600.0
2015-01-30 13:20:00,61.72,61.87,61.71,61.78,52000.0,43.9511,44.0579,43.944,43.9939,52000.0
2015-01-30 13:25:00,61.77,61.96,61.77,61.88,32900.0,43.9867,44.122,43.9867,44.0651,32900.0
2015-01-30 13:30:00,61.88,62.03,61.82,61.99,54200.0,44.0651,44.1719,44.0223,44.1434,54200.0
2015-01-30 13:35:00,61.98,62.03,61.9,61.98,39200.0,44.1363,44.1719,44.0793,44.1363,39200.0
2015-01-30 13:40:00,61.99,62.16,61.94,62.16,50000.0,44.1434,44.2645,44.1078,44.2645,50000.0
2015-01-30 13:45:00,62.17,62.36,62.13,62.33,59000.0,44.2716,44.4069,44.2431,44.3855,59000.0
2015-01-30 13:50:00,62.31,62.41,62.25,62.41,37800.0,44.3713,44.4425,44.3285,44.4425,37800.0
2015-01-30 13:55:00,62.41,62.89,62.33,62.89,152500.0,44.4425,44.7843,44.3855,44.7843,152500.0
2015-01-30 14:00:00,62.87,62.93,62.7,62.89,193300.0,44.77,44.8128,44.649,44.7843,193300.0
2015-01-30 14:05:00,62.91,63.02,62.85,62.98,77200.0,44.7985,44.8769,44.7558,44.8484,77200.0
2015-01-30 14:10:00,62.96,63.06,62.9,63.03,83900.0,44.8341,44.9053,44.7914,44.884,83900.0
2015-01-30 14:15:00,63.03,63.45,62.94,63.44,154000.0,44.884,45.1831,44.8199,45.1759,154000.0
2015-01-30 14:20:00,63.45,63.5,63.32,63.46,121300.0,45.1831,45.2187,45.0905,45.1902,121300.0
2015-01-30 14:25:00,63.46,63.81,63.42,63.72,223400.0,45.1902,45.4394,45.1617,45.3753,223400.0
2015-01-30 14:30:00,63.7,63.76,63.51,63.53,141500.0,45.3611,45.4038,45.2258,45.24,141500.0
2015-01-30 14:35:00,63.52,63.6,63.34,63.44,94300.0,45.2329,45.2899,45.1047,45.1759,94300.0
2015-01-30 14:40:00,63.46,63.61,63.46,63.47,151000.0,45.1902,45.297,45.1902,45.1973,151000.0
2015-01-30 14:45:00,63.45,63.64,63.39,63.49,138700.0,45.1831,45.3184,45.1403,45.2116,138700.0
2015-01-30 14:50:00,63.49,63.57,63.46,63.51,193700.0,45.2116,45.2685,45.1902,45.2258,193700.0
2015-01-30 14:55:00,63.5,63.56,63.26,63.32,193400.0,45.2187,45.2614,45.0478,45.0905,193400.0
2015-01-30 15:00:00,63.31,63.63,63.31,63.46,127800.0,45.0834,45.3112,45.0834,45.1902,127800.0
2015-01-30 15:05:00,63.46,63.59,63.28,63.37,84200.0,45.1902,45.2828,45.062,45.1261,84200.0
2015-01-30 15:10:00,63.38,63.57,63.37,63.43,130400.0,45.1332,45.2685,45.1261,45.1688,130400.0
2015-01-30 15:15:00,63.43,63.48,63.17,63.2,107900.0,45.1688,45.2044,44.9837,45.005,107900.0
2015-01-30 15:20:00,63.2,63.26,62.96,63.19,114400.0,45.005,45.0478,44.8341,44.9979,114400.0
2015-01-30 15:25:00,63.19,63.3,63.08,63.25,86600.0,44.9979,45.0763,44.9196,45.0406,86600.0
2015-01-30 15:30:00,63.27,63.36,63.13,63.24,82500.0,45.0549,45.119,44.9552,45.0335,82500.0
2015-01-30 15:35:00,63.23,63.26,63.09,63.13,120900.0,45.0264,45.0478,44.9267,44.9552,120900.0
2015-01-30 15:40:00,63.12,63.12,62.86,63.01,88600.0,44.9481,44.9481,44.7629,44.8697,88600.0
2015-01-30 15:45:00,62.99,63.12,62.95,62.95,193300.0,44.8555,44.9481,44.827,44.827,193300.0
2015-01-30 15:50:00,62.96,63.01,62.86,62.9,172000.0,44.8341,44.8697,44.7629,44.7914,172000.0
2015-01-30 15:55:00,62.89,63.03,62.86,63.0,356300.0,44.7843,44.884,44.7629,44.8626,356300.0
2015-02-02 09:30:00,64.47,64.73,64.25,64.66,328900.0,45.9094,46.0946,45.7528,46.0447,328900.0
2015-02-02 09:35:00,64.71,64.8,64.44,64.65,252100.0,46.0803,46.1444,45.8881,46.0376,252100.0
2015-02-02 09:40:00,64.67,65.23,64.67,65.15,286100.0,46.0518,46.4506,46.0518,46.3936,286100.0
2015-02-02 09:45:00,65.16,65.16,64.84,64.95,276600.0,46.4008,46.4008,46.1729,46.2512,276600.0
2015-02-02 09:50:00,64.92,64.93,64.5,64.62,166500.0,46.2299,46.237,45.9308,46.0162,166500.0
2015-02-02 09:55:00,64.64,64.8,64.56,64.79,79700.0,46.0305,46.1444,45.9735,46.1373,79700.0
2015-02-02 10:00:00,64.76,64.8,64.26,64.27,142100.0,46.1159,46.1444,45.7599,45.767,142100.0
2015-02-02 10:05:00,64.27,64.28,63.91,64.01,159100.0,45.767,45.7741,45.5106,45.5818,159100.0
2015-02-02 10:10:00,64.0,64.03,63.75,63.86,99400.0,45.5747,45.5961,45.3967,45.475,99400.0
2015-02-02 10:15:00,63.88,64.01,63.61,63.63,86500.0,45.4893,45.5818,45.297,45.3112,86500.0
2015-02-02 10:20:00,63.63,63.82,63.41,63.58,123300.0,45.3112,45.4465,45.1546,45.2756,123300.0
2015-02-02 10:25:00,63.59,64.01,63.59,63.96,87900.0,45.2828,45.5818,45.2828,45.5462,87900.0
2015-02-02 10:30:00,63.98,64.07,63.59,63.66,103700.0,45.5605,45.6246,45.2828,45.3326,103700.0
2015-02-02 10:35:00,63.64,63.88,63.57,63.85,62800.0,45.3184,45.4893,45.2685,45.4679,62800.0
2015-02-02 10:40:00,63.84,64.04,63.82,63.99,79200.0,45.4608,45.6032,45.4465,45.5676,79200.0
2015-02-02 10:45:00,63.99,63.99,63.66,63.67,73800.0,45.5676,45.5676,45.3326,45.3397,73800.0
2015-02-02 10:50:00,63.66,63.84,63.6,63.81,71600.0,45.3326,45.4608,45.2899,45.4394,71600.0
2015-02-02 10:55:00,63.82,63.93,63.67,63.91,58800.0,45.4465,45.5249,45.3397,45.5106,58800.0
2015-02-02 11:00:00,63.91,64.19,63.89,64.17,168200.0,45.5106,45.71,45.4964,45.6958,168200.0
2015-02-02 11:05:00,64.17,64.28,64.07,64.08,113400.0,45.6958,45.7741,45.6246,45.6317,113400.0
2015-02-02 11:10:00,64.08,64.22,64.02,64.11,120400.0,45.6317,45.7314,45.589,45.6531,120400.0
2015-02-02 11:15:00,64.11,64.29,63.97,64.23,164700.0,45.6531,45.7812,45.5534,45.7385,164700.0
2015-02-02 11:20:00,64.22,64.52,64.09,64.44,172800.0,45.7314,45.945,45.6388,45.8881,172800.0
2015-02-02 11:25:00,64.44,64.58,64.36,64.58,92700.0,45.8881,45.9877,45.8311,45.9877,92700.0
2015-02-02 11:30:00,64.6,64.7,64.49,64.68,91800.0,46.002,46.0732,45.9237,46.059,91800.0
2015-02-02 11:35:00,64.69,64.75,64.49,64.59,92900.0,46.0661,46.1088,45.9237,45.9949,92900.0
2015-02-02 11:40:00,64.58,64.68,64.46,64.6,111000.0,45.9877,46.059,45.9023,46.002,111000.0
2015-02-02 11:45:00,64.62,64.95,64.61,64.83,101300.0,46.0162,46.2512,46.0091,46.1658,101300.0
2015-02-02 11:50:00,64.83,64.92,64.81,64.85,39900.0,46.1658,46.2299,46.1515,46.18,39900.0
2015-02-02 11:55:00,64.85,64.93,64.77,64.8,101000.0,46.18,46.237,46.123,46.1444,101000.0
2015-02-02 12:00:00,64.78,64.84,64.71,64.79,74600.0,46.1302,46.1729,46.0803,46.1373,74600.0
2015-02-02 12:05:00,64.78,64.88,64.73,64.86,99500.0,46.1302,46.2014,46.0946,46.1871,99500.0
2015-02-02 12:10:00,64.84,64.88,64.61,64.64,138300.0,46.1729,46.2014,46.0091,46.0305,138300.0
2015-02-02 12:15:00,64.65,64.85,64.63,64.78,77100.0,46.0376,46.18,46.0234,46.1302,77100.0
2015-02-02 12:20:00,64.79,64.9,64.73,64.83,80600.0,46.1373,46.2156,46.0946,46.1658,80600.0
2015-02-02 12:25:00,64.83,64.83,64.56,64.58,70700.0,46.1658,46.1658,45.9735,45.9877,70700.0
2015-02-02 12:30:00,64.57,64.63,64.47,64.62,70700.0,45.9806,46.0234,45.9094,46.0162,70700.0
2015-02-02 12:35:00,64.62,64.68,64.42,64.6,56300.0,46.0162,46.059,45.8738,46.002,56300.0
2015-02-02 12:40:00,64.62,64.84,64.6,64.81,64000.0,46.0162,46.1729,46.002,46.1515,64000.0
2015-02-02 12:45:00,64.76,64.78,64.62,64.71,63300.0,46.1159,46.1302,46.0162,46.0803,63300.0
2015-02-02 12:50:00,64.71,64.74,64.51,64.69,41400.0,46.0803,46.1017,45.9379,46.0661,41400.0
2015-02-02 12:55:00,64.67,64.73,64.46,64.48,55000.0,46.0518,46.0946,45.9023,45.9165,55000.0
2015-02-02 13:00:00,64.48,64.61,64.39,64.42,47300.0,45.9165,46.0091,45.8524,45.8738,47300.0
2015-02-02 13:05:00,64.43,64.46,64.31,64.42,65600.0,45.8809,45.9023,45.7955,45.8738,65600.0
2015-02-02 13:10:00,64.44,64.6,64.44,64.53,92000.0,45.8881,46.002,45.8881,45.9521,92000.0
2015-02-02 13:15:00,64.53,64.58,64.4,64.43,102400.0,45.9521,45.9877,45.8596,45.8809,102400.0
2015-02-02 13:20:00,64.42,64.6,64.42,64.52,49900.0,45.8738,46.002,45.8738,45.945,49900.0
2015-02-02 13:25:00,64.52,64.72,64.51,64.67,55400.0,45.945,46.0874,45.9379,46.0518,55400.0
2015-02-02 13:30:00,64.68,64.72,64.45,64.45,38000.0,46.059,46.0874,45.8952,45.8952,38000.0
2015-02-02 13:35:00,64.44,64.51,64.4,64.41,49000.0,45.8881,45.9379,45.8596,45.8667,49000.0
2015-02-02 13:40:00,64.39,64.46,64.28,64.33,67300.0,45.8524,45.9023,45.7741,45.8097,67300.0
2015-02-02 13:45:00,64.34,64.43,64.27,64.42,74700.0,45.8168,45.8809,45.767,45.8738,74700.0
2015-02-02 13:50:00,64.4,64.6,64.38,64.6,42800.0,45.8596,46.002,45.8453,46.002,42800.0
2015-02-02 13:55:00,64.59,64.65,64.54,64.6,76400.0,45.9949,46.0376,45.9593,46.002,76400.0
2015-02-02 14:00:00,64.6,64.67,64.55,64.62,74200.0,46.002,46.0518,45.9664,46.0162,74200.0
2015-02-02 14:05:00,64.62,64.67,64.54,64.58,48500.0,46.0162,46.0518,45.9593,45.9877,48500.0
2015-02-02 14:10:00,64.58,64.65,64.49,64.63,82000.0,45.9877,46.0376,45.9237,46.0234,82000.0
2015-02-02 14:15:00,64.64,64.88,64.62,64.82,45500.0,46.0305,46.2014,46.0162,46.1587,45500.0
2015-02-02 14:20:00,64.82,64.86,64.72,64.77,39500.0,46.1587,46.1871,46.0874,46.123,39500.0
2015-02-02 14:25:00,64.79,64.97,64.75,64.94,103600.0,46.1373,46.2655,46.1088,46.2441,103600.0
2015-02-02 14:30:00,64.94,64.94,64.81,64.87,69000.0,46.2441,46.2441,46.1515,46.1943,69000.0
2015-02-02 14:35:00,64.89,64.91,64.78,64.91,57600.0,46.2085,46.2227,46.1302,46.2227,57600.0
2015-02-02 14:40:00,64.91,65.0,64.88,64.99,98900.0,46.2227,46.2868,46.2014,46.2797,98900.0
2015-02-02 14:45:00,64.99,65.0,64.93,64.94,91600.0,46.2797,46.2868,46.237,46.2441,91600.0
2015-02-02 14:50:00,64.95,65.0,64.88,64.89,100300.0,46.2512,46.2868,46.2014,46.2085,100300.0
2015-02-02 14:55:00,64.88,64.91,64.85,64.87,93000.0,46.2014,46.2227,46.18,46.1943,93000.0
2015-02-02 15:00:00,64.87,64.94,64.84,64.84,87600.0,46.1943,46.2441,46.1729,46.1729,87600.0
2015-02-02 15:05:00,64.84,64.95,64.82,64.95,112000.0,46.1729,46.2512,46.1587,46.2512,112000.0
2015-02-02 15:10:00,64.94,65.07,64.93,65.03,132400.0,46.2441,46.3367,46.237,46.3082,132400.0
2015-02-02 15:15:00,65.02,65.14,65.0,65.1,128400.0,46.3011,46.3865,46.2868,46.358,128400.0
2015-02-02 15:20:00,65.1,65.2,65.1,65.11,134100.0,46.358,46.4293,46.358,46.3652,134100.0
2015-02-02 15:25:00,65.1,65.15,65.08,65.14,65900.0,46.358,46.3936,46.3438,46.3865,65900.0
2015-02-02 15:30:00,65.15,65.3,65.13,65.24,141600.0,46.3936,46.5005,46.3794,46.4577,141600.0
2015-02-02 15:35:00,65.23,65.4,65.13,65.38,166400.0,46.4506,46.5717,46.3794,46.5574,166400.0
2015-02-02 15:40:00,65.39,65.68,65.38,65.64,218900.0,46.5646,46.7711,46.5574,46.7426,218900.0
2015-02-02 15:45:00,65.64,65.71,65.5,65.54,187800.0,46.7426,46.7924,46.6429,46.6714,187800.0
2015-02-02 15:50:00,65.55,65.67,65.51,65.59,195600.0,46.6785,46.7639,46.65,46.707,195600.0
2015-02-02 15:55:00,65.6,65.78,65.59,65.77,399000.0,46.7141,46.8423,46.707,46.8352,399000.0
2015-02-03 09:30:00,66.93,67.69,66.78,67.69,553900.0,47.6612,48.2024,47.5544,48.2024,553900.0
2015-02-03 09:35:00,67.64,67.96,67.1,67.27,296100.0,48.1668,48.3947,47.7823,47.9033,296100.0
2015-02-03 09:40:00,67.22,67.51,67.11,67.17,347600.0,47.8677,48.0742,47.7894,47.8321,347600.0
2015-02-03 09:45:00,67.19,67.49,67.12,67.42,327800.0,47.8463,48.06,47.7965,48.0101,327800.0
2015-02-03 09:50:00,67.42,67.65,66.94,67.11,390400.0,48.0101,48.1739,47.6683,47.7894,390400.0
2015-02-03 09:55:00,67.08,67.58,67.07,67.22,248500.0,47.768,48.1241,47.7609,47.8677,248500.0
2015-02-03 10:00:00,67.21,67.38,67.06,67.22,232600.0,47.8606,47.9816,47.7538,47.8677,232600.0
2015-02-03 10:05:00,67.25,67.29,67.0,67.06,149400.0,47.8891,47.9176,47.711,47.7538,149400.0
2015-02-03 10:10:00,67.06,67.1,66.8,66.8,191900.0,47.7538,47.7823,47.5686,47.5686,191900.0
2015-02-03 10:15:00,66.78,67.12,66.7,67.07,193900.0,47.5544,47.7965,47.4974,47.7609,193900.0
2015-02-03 10:20:00,67.06,67.06,66.65,66.72,140500.0,47.7538,47.7538,47.4618,47.5117,140500.0
2015-02-03 10:25:00,66.71,66.94,66.65,66.9,144200.0,47.5045,47.6683,47.4618,47.6398,144200.0
2015-02-03 10:30:00,66.9,67.08,66.89,67.0,165200.0,47.6398,47.768,47.6327,47.711,165200.0
2015-02-03 10:35:00,67.0,67.05,66.83,66.95,218700.0,47.711,47.7466,47.59,47.6754,218700.0
2015-02-03 10:40:00,66.94,67.09,66.94,67.03,184200.0,47.6683,47.7751,47.6683,47.7324,184200.0
2015-02-03 10:45:00,67.03,67.14,66.94,67.05,166800.0,47.7324,47.8107,47.6683,47.7466,166800.0
2015-02-03 10:50:00,67.05,67.15,66.98,67.0,170200.0,47.7466,47.8179,47.6968,47.711,170200.0
2015-02-03 10:55:00,67.0,67.06,66.9,67.01,220300.0,47.711,47.7538,47.6398,47.7182,220300.0
2015-02-03 11:00:00,67.01,67.08,66.86,66.87,210600.0,47.7182,47.768,47.6113,47.6185,210600.0
2015-02-03 11:05:00,66.87,67.1,66.86,67.09,162600.0,47.6185,47.7823,47.6113,47.7751,162600.0
2015-02-03 11:10:00,67.09,67.18,67.0,67.03,135900.0,47.7751,47.8392,47.711,47.7324,135900.0
2015-02-03 11:15:00,67.03,67.24,66.98,67.24,112700.0,47.7324,47.8819,47.6968,47.8819,112700.0
2015-02-03 11:20:00,67.23,67.41,67.14,67.39,241500.0,47.8748,48.003,47.8107,47.9888,241500.0
2015-02-03 11:25:00,67.39,67.41,67.15,67.16,230600.0,47.9888,48.003,47.8179,47.825,230600.0
2015-02-03 11:30:00,67.16,67.23,67.08,67.2,185100.0,47.825,47.8748,47.768,47.8535,185100.0
2015-02-03 11:35:00,67.18,67.2,66.88,66.9,181600.0,47.8392,47.8535,47.6256,47.6398,181600.0
2015-02-03 11:40:00,66.91,67.14,66.89,67.0,114700.0,47.647,47.8107,47.6327,47.711,114700.0
2015-02-03 11:45:00,66.99,67.01,66.85,66.97,103900.0,47.7039,47.7182,47.6042,47.6897,103900.0
2015-02-03 11:50:00,66.98,67.0,66.87,66.9,198600.0,47.6968,47.711,47.6185,47.6398,198600.0
2015-02-03 11:55:00,66.91,66.95,66.76,66.76,166000.0,47.647,47.6754,47.5401,47.5401,166000.0
2015-02-03 12:00:00,66.75,66.77,66.57,66.6,167700.0,47.533,47.5473,47.4048,47.4262,167700.0
2015-02-03 12:05:00,66.6,66.66,66.51,66.61,98100.0,47.4262,47.4689,47.3621,47.4333,98100.0
2015-02-03 12:10:00,66.62,66.75,66.59,66.63,94500.0,47.4404,47.533,47.4191,47.4476,94500.0
2015-02-03 12:15:00,66.64,66.82,66.62,66.78,52200.0,47.4547,47.5829,47.4404,47.5544,52200.0
2015-02-03 12:20:00,66.8,66.82,66.61,66.61,61000.0,47.5686,47.5829,47.4333,47.4333,61000.0
2015-02-03 12:25:00,66.6,66.84,66.57,66.82,52600.0,47.4262,47.5971,47.4048,47.5829,52600.0
2015-02-03 12:30:00,66.82,66.82,66.68,66.76,43200.0,47.5829,47.5829,47.4832,47.5401,43200.0
2015-02-03 12:35:00,66.75,66.85,66.73,66.84,41900.0,47.533,47.6042,47.5188,47.5971,41900.0
2015-02-03 12:40:00,66.84,66.95,66.76,66.94,105900.0,47.5971,47.6754,47.5401,47.6683,105900.0
2015-02-03 12:45:00,66.93,67.07,66.9,67.03,92500.0,47.6612,47.7609,47.6398,47.7324,92500.0
2015-02-03 12:50:00,67.04,67.14,66.93,67.1,57400.0,47.7395,47.8107,47.6612,47.7823,57400.0
2015-02-03 12:55:00,67.1,67.18,67.01,67.06,69000.0,47.7823,47.8392,47.7182,47.7538,69000.0
2015-02-03 13:00:00,67.03,67.24,67.0,67.18,68700.0,47.7324,47.8819,47.711,47.8392,68700.0
2015-02-03 13:05:00,67.17,67.33,67.12,67.3,74100.0,47.8321,47.946,47.7965,47.9247,74100.0
2015-02-03 13:10:00,67.3,67.42,67.25,67.37,153000.0,47.9247,48.0101,47.8891,47.9745,153000.0
2015-02-03 13:15:00,67.36,67.41,67.29,67.36,58700.0,47.9674,48.003,47.9176,47.9674,58700.0
2015-02-03 13:20:00,67.36,67.5,67.35,67.5,119800.0,47.9674,48.0671,47.9603,48.0671,119800.0
2015-02-03 13:25:00,67.5,67.55,67.43,67.51,107400.0,48.0671,48.1027,48.0172,48.0742,107400.0
2015-02-03 13:30:00,67.51,67.54,67.36,67.37,87200.0,48.0742,48.0956,47.9674,47.9745,87200.0
2015-02-03 13:35:00,67.37,67.42,67.22,67.22,68900.0,47.9745,48.0101,47.8677,47.8677,68900.0
2015-02-03 13:40:00,67.25,67.43,67.25,67.39,101400.0,47.8891,48.0172,47.8891,47.9888,101400.0
2015-02-03 13:45:00,67.4,67.41,67.3,67.33,114900.0,47.9959,48.003,47.9247,47.946,114900.0
2015-02-03 13:50:00,67.33,67.48,67.26,67.4,100700.0,47.946,48.0529,47.8962,47.9959,100700.0
2015-02-03 13:55:00,67.4,67.59,67.36,67.59,104700.0,47.9959,48.1312,47.9674,48.1312,104700.0
2015-02-03 14:00:00,67.59,67.7,67.54,67.6,89100.0,48.1312,48.2095,48.0956,48.1383,89100.0
2015-02-03 14:05:00,67.6,67.61,67.29,67.34,94500.0,48.1383,48.1454,47.9176,47.9532,94500.0
2015-02-03 14:10:00,67.35,67.43,67.25,67.3,122500.0,47.9603,48.0172,47.8891,47.9247,122500.0
2015-02-03 14:15:00,67.29,67.41,67.26,67.3,94500.0,47.9176,48.003,47.8962,47.9247,94500.0
2015-02-03 14:20:00,67.29,67.32,67.09,67.09,80100.0,47.9176,47.9389,47.7751,47.7751,80100.0
2015-02-03 14:25:00,67.09,67.15,66.99,67.09,107500.0,47.7751,47.8179,47.7039,47.7751,107500.0
2015-02-03 14:30:00,67.11,67.19,66.99,67.03,120700.0,47.7894,47.8463,47.7039,47.7324,120700.0
2015-02-03 14:35:00,67.02,67.28,66.98,67.25,116700.0,47.7253,47.9104,47.6968,47.8891,116700.0
2015-02-03 14:40:00,67.27,67.4,67.22,67.36,91900.0,47.9033,47.9959,47.8677,47.9674,91900.0
2015-02-03 14:45:00,67.36,67.4,67.23,67.25,94200.0,47.9674,47.9959,47.8748,47.8891,94200.0
2015-02-03 14:50:00,67.26,67.34,67.24,67.29,146600.0,47.8962,47.9532,47.8819,47.9176,146600.0
2015-02-03 14:55:00,67.29,67.4,67.25,67.38,81000.0,47.9176,47.9959,47.8891,47.9816,81000.0
2015-02-03 15:00:00,67.37,67.42,67.3,67.41,110500.0,47.9745,48.0101,47.9247,48.003,110500.0
2015-02-03 15:05:00,67.41,67.42,67.37,67.41,72100.0,48.003,48.0101,47.9745,48.003,72100.0
2015-02-03 15:10:00,67.41,67.48,67.36,67.48,157200.0,48.003,48.0529,47.9674,48.0529,157200.0
2015-02-03 15:15:00,67.48,67.52,67.42,67.48,88800.0,48.0529,48.0813,48.0101,48.0529,88800.0
2015-02-03 15:20:00,67.48,67.57,67.47,67.56,112200.0,48.0529,48.1169,48.0457,48.1098,112200.0
2015-02-03 15:25:00,67.56,67.56,67.43,67.51,239100.0,48.1098,48.1098,48.0172,48.0742,239100.0
2015-02-03 15:30:00,67.51,67.57,67.41,67.41,172800.0,48.0742,48.1169,48.003,48.003,172800.0
2015-02-03 15:35:00,67.44,67.55,67.41,67.51,150500.0,48.0244,48.1027,48.003,48.0742,150500.0
2015-02-03 15:40:00,67.51,67.56,67.47,67.53,129700.0,48.0742,48.1098,48.0457,48.0885,129700.0
2015-02-03 15:45:00,67.53,67.61,67.48,67.6,215600.0,48.0885,48.1454,48.0529,48.1383,215600.0
2015-02-03 15:50:00,67.61,67.72,67.6,67.68,379500.0,48.1454,48.2238,48.1383,48.1953,379500.0
2015-02-03 15:55:00,67.69,67.76,67.65,67.71,586800.0,48.2024,48.2522,48.1739,48.2166,586800.0
2015-02-04 09:30:00,66.62,66.66,66.1,66.15,318900.0,47.4404,47.4689,47.0701,47.1058,318900.0
2015-02-04 09:35:00,66.14,66.27,65.88,66.21,184400.0,47.0986,47.1912,46.9135,47.1485,184400.0
2015-02-04 09:40:00,66.23,66.53,65.94,66.47,117700.0,47.1627,47.3764,46.9562,47.3336,117700.0
2015-02-04 09:45:00,66.45,66.45,65.8,65.92,215700.0,47.3194,47.3194,46.8565,46.942,215700.0
2015-02-04 09:50:00,65.94,66.07,65.6,65.69,202800.0,46.9562,47.0488,46.7141,46.7782,202800.0
2015-02-04 09:55:00,65.68,66.05,65.57,65.91,187800.0,46.7711,47.0345,46.6927,46.9348,187800.0
2015-02-04 10:00:00,65.9,66.08,65.71,65.8,334600.0,46.9277,47.0559,46.7924,46.8565,334600.0
2015-02-04 10:05:00,65.81,66.02,65.67,65.69,214500.0,46.8636,47.0132,46.7639,46.7782,214500.0
2015-02-04 10:10:00,65.7,66.01,65.62,65.82,305200.0,46.7853,47.0061,46.7283,46.8708,305200.0
2015-02-04 10:15:00,65.85,65.94,65.73,65.89,183900.0,46.8921,46.9562,46.8067,46.9206,183900.0
2015-02-04 10:20:00,65.89,66.18,65.85,66.13,221900.0,46.9206,47.1271,46.8921,47.0915,221900.0
2015-02-04 10:25:00,66.12,66.14,65.87,66.08,148800.0,47.0844,47.0986,46.9064,47.0559,148800.0
2015-02-04 10:30:00,66.07,66.09,65.24,65.75,306400.0,47.0488,47.063,46.4577,46.8209,306400.0
2015-02-04 10:35:00,65.74,66.04,65.65,66.03,140500.0,46.8138,47.0274,46.7497,47.0203,140500.0
2015-02-04 10:40:00,66.04,66.39,66.0,66.39,145600.0,47.0274,47.2767,46.9989,47.2767,145600.0
2015-02-04 10:45:00,66.39,66.49,66.3,66.35,144800.0,47.2767,47.3479,47.2126,47.2482,144800.0
2015-02-04 10:50:00,66.35,66.38,65.92,65.99,217200.0,47.2482,47.2695,46.942,46.9918,217200.0
2015-02-04 10:55:00,66.0,66.19,65.85,66.13,156300.0,46.9989,47.1342,46.8921,47.0915,156300.0
2015-02-04 11:00:00,66.12,66.13,65.81,65.81,216500.0,47.0844,47.0915,46.8636,46.8636,216500.0
2015-02-04 11:05:00,65.81,66.07,65.59,66.05,218100.0,46.8636,47.0488,46.707,47.0345,218100.0
2015-02-04 11:10:00,66.04,66.06,65.65,65.77,187800.0,47.0274,47.0417,46.7497,46.8352,187800.0
2015-02-04 11:15:00,65.78,66.13,65.62,65.64,262500.0,46.8423,47.0915,46.7283,46.7426,262500.0
2015-02-04 11:20:00,65.62,65.91,65.61,65.85,181300.0,46.7283,46.9348,46.7212,46.8921,181300.0
2015-02-04 11:25:00,65.86,66.11,65.85,66.11,198400.0,46.8992,47.0773,46.8921,47.0773,198400.0
2015-02-04 11:30:00,66.12,66.22,66.05,66.13,151700.0,47.0844,47.1556,47.0345,47.0915,151700.0
2015-02-04 11:35:00,66.14,66.37,66.09,66.31,98400.0,47.0986,47.2624,47.063,47.2197,98400.0
2015-02-04 11:40:00,66.28,66.32,66.16,66.31,84900.0,47.1983,47.2268,47.1129,47.2197,84900.0
2015-02-04 11:45:00,66.31,66.4,66.17,66.36,128500.0,47.2197,47.2838,47.12,47.2553,128500.0
2015-02-04 11:50:00,66.37,66.48,66.3,66.38,82000.0,47.2624,47.3407,47.2126,47.2695,82000.0
2015-02-04 11:55:00,66.38,66.38,66.2,66.24,65500.0,47.2695,47.2695,47.1414,47.1698,65500.0
2015-02-04 12:00:00,66.25,66.36,66.15,66.31,72300.0,47.177,47.2553,47.1058,47.2197,72300.0
2015-02-04 12:05:00,66.32,66.44,66.28,66.42,65700.0,47.2268,47.3123,47.1983,47.298,65700.0
2015-02-04 12:10:00,66.42,66.42,66.2,66.22,77000.0,47.298,47.298,47.1414,47.1556,77000.0
2015-02-04 12:15:00,66.22,66.49,66.17,66.42,172700.0,47.1556,47.3479,47.12,47.298,172700.0
2015-02-04 12:20:00,66.44,66.66,66.44,66.62,70000.0,47.3123,47.4689,47.3123,47.4404,70000.0
2015-02-04 12:25:00,66.61,66.62,66.09,66.1,79900.0,47.4333,47.4404,47.063,47.0701,79900.0
2015-02-04 12:30:00,66.11,66.27,66.08,66.18,63000.0,47.0773,47.1912,47.0559,47.1271,63000.0
2015-02-04 12:35:00,66.18,66.23,66.06,66.23,80000.0,47.1271,47.1627,47.0417,47.1627,80000.0
2015-02-04 12:40:00,66.22,66.24,66.0,66.12,107900.0,47.1556,47.1698,46.9989,47.0844,107900.0
2015-02-04 12:45:00,66.11,66.3,66.07,66.21,64000.0,47.0773,47.2126,47.0488,47.1485,64000.0
2015-02-04 12:50:00,66.23,66.45,66.23,66.25,76900.0,47.1627,47.3194,47.1627,47.177,76900.0
2015-02-04 12:55:00,66.25,66.3,66.04,66.11,53900.0,47.177,47.2126,47.0274,47.0773,53900.0
2015-02-04 13:00:00,66.11,66.38,66.06,66.34,95500.0,47.0773,47.2695,47.0417,47.2411,95500.0
2015-02-04 13:05:00,66.33,66.36,66.18,66.28,69000.0,47.2339,47.2553,47.1271,47.1983,69000.0
2015-02-04 13:10:00,66.29,66.46,66.2,66.34,99500.0,47.2054,47.3265,47.1414,47.2411,99500.0
2015-02-04 13:15:00,66.34,66.48,66.17,66.27,80800.0,47.2411,47.3407,47.12,47.1912,80800.0
2015-02-04 13:20:00,66.26,66.47,66.17,66.38,68400.0,47.1841,47.3336,47.12,47.2695,68400.0
2015-02-04 13:25:00,66.42,66.43,66.21,66.25,86600.0,47.298,47.3051,47.1485,47.177,86600.0
2015-02-04 13:30:00,66.25,66.3,66.09,66.26,70900.0,47.177,47.2126,47.063,47.1841,70900.0
2015-02-04 13:35:00,66.27,66.28,66.1,66.21,85100.0,47.1912,47.1983,47.0701,47.1485,85100.0
2015-02-04 13:40:00,66.21,66.22,66.06,66.12,84300.0,47.1485,47.1556,47.0417,47.0844,84300.0
2015-02-04 13:45:00,66.09,66.09,65.91,65.94,64100.0,47.063,47.063,46.9348,46.9562,64100.0
2015-02-04 13:50:00,65.94,66.06,65.93,66.0,95000.0,46.9562,47.0417,46.9491,46.9989,95000.0
2015-02-04 13:55:00,66.01,66.08,65.89,65.94,137500.0,47.0061,47.0559,46.9206,46.9562,137500.0
2015-02-04 14:00:00,65.95,66.0,65.9,65.96,102800.0,46.9633,46.9989,46.9277,46.9705,102800.0
2015-02-04 14:05:00,65.94,66.04,65.75,65.79,101500.0,46.9562,47.0274,46.8209,46.8494,101500.0
2015-02-04 14:10:00,65.8,65.81,65.7,65.73,96600.0,46.8565,46.8636,46.7853,46.8067,96600.0
2015-02-04 14:15:00,65.72,65.72,65.54,65.57,107100.0,46.7995,46.7995,46.6714,46.6927,107100.0
2015-02-04 14:20:00,65.57,65.85,65.57,65.67,84700.0,46.6927,46.8921,46.6927,46.7639,84700.0
2015-02-04 14:25:00,65.67,65.9,65.65,65.74,102600.0,46.7639,46.9277,46.7497,46.8138,102600.0
2015-02-04 14:30:00,65.75,65.92,65.71,65.72,55400.0,46.8209,46.942,46.7924,46.7995,55400.0
2015-02-04 14:35:00,65.72,66.16,65.71,66.16,66400.0,46.7995,47.1129,46.7924,47.1129,66400.0
2015-02-04 14:40:00,66.16,66.18,66.0,66.0,54500.0,47.1129,47.1271,46.9989,46.9989,54500.0
2015-02-04 14:45:00,65.99,66.1,65.94,65.97,71000.0,46.9918,47.0701,46.9562,46.9776,71000.0
2015-02-04 14:50:00,65.98,65.99,65.82,65.98,76800.0,46.9847,46.9918,46.8708,46.9847,76800.0
2015-02-04 14:55:00,65.98,66.0,65.85,65.99,60300.0,46.9847,46.9989,46.8921,46.9918,60300.0
2015-02-04 15:00:00,65.99,66.0,65.76,65.79,143200.0,46.9918,46.9989,46.828,46.8494,143200.0
2015-02-04 15:05:00,65.79,65.9,65.79,65.88,79200.0,46.8494,46.9277,46.8494,46.9135,79200.0
2015-02-04 15:10:00,65.87,65.93,65.81,65.92,94100.0,46.9064,46.9491,46.8636,46.942,94100.0
2015-02-04 15:15:00,65.93,66.12,65.91,66.07,96200.0,46.9491,47.0844,46.9348,47.0488,96200.0
2015-02-04 15:20:00,66.07,66.17,66.04,66.15,101000.0,47.0488,47.12,47.0274,47.1058,101000.0
2015-02-04 15:25:00,66.15,66.25,66.08,66.25,127200.0,47.1058,47.177,47.0559,47.177,127200.0
2015-02-04 15:30:00,66.22,66.56,66.21,66.55,138900.0,47.1556,47.3977,47.1485,47.3906,138900.0
2015-02-04 15:35:00,66.56,66.56,66.18,66.19,155600.0,47.3977,47.3977,47.1271,47.1342,155600.0
2015-02-04 15:40:00,66.17,66.2,65.83,65.83,220800.0,47.12,47.1414,46.8779,46.8779,220800.0
2015-02-04 15:45:00,65.83,65.91,65.63,65.84,246300.0,46.8779,46.9348,46.7355,46.885,246300.0
2015-02-04 15:50:00,65.84,65.85,65.61,65.74,250900.0,46.885,46.8921,46.7212,46.8138,250900.0
2015-02-04 15:55:00,65.74,65.87,65.72,65.86,396100.0,46.8138,46.9064,46.7995,46.8992,396100.0
2015-02-05 09:30:00,67.02,67.22,66.4,66.8,353800.0,47.7253,47.8677,47.2838,47.5686,353800.0
2015-02-05 09:35:00,66.78,66.88,66.35,66.45,128200.0,47.5544,47.6256,47.2482,47.3194,128200.0
2015-02-05 09:40:00,66.46,66.79,66.29,66.71,112200.0,47.3265,47.5615,47.2054,47.5045,112200.0
2015-02-05 09:45:00,66.71,67.18,66.69,67.11,118700.0,47.5045,47.8392,47.4903,47.7894,118700.0
2015-02-05 09:50:00,67.11,67.25,66.76,66.78,105400.0,47.7894,47.8891,47.5401,47.5544,105400.0
2015-02-05 09:55:00,66.79,67.1,66.68,66.73,78800.0,47.5615,47.7823,47.4832,47.5188,78800.0
2015-02-05 10:00:00,66.75,66.99,66.64,66.95,179300.0,47.533,47.7039,47.4547,47.6754,179300.0
2015-02-05 10:05:00,66.96,67.24,66.91,67.02,152100.0,47.6826,47.8819,47.647,47.7253,152100.0
2015-02-05 10:10:00,67.04,67.23,67.02,67.11,69800.0,47.7395,47.8748,47.7253,47.7894,69800.0
2015-02-05 10:15:00,67.12,67.35,67.09,67.12,146000.0,47.7965,47.9603,47.7751,47.7965,146000.0
2015-02-05 10:20:00,67.12,67.3,67.05,67.28,136000.0,47.7965,47.9247,47.7466,47.9104,136000.0
2015-02-05 10:25:00,67.27,67.38,67.19,67.29,96500.0,47.9033,47.9816,47.8463,47.9176,96500.0
2015-02-05 10:30:00,67.28,67.29,67.09,67.21,146400.0,47.9104,47.9176,47.7751,47.8606,146400.0
2015-02-05 10:35:00,67.21,67.41,67.2,67.38,145900.0,47.8606,48.003,47.8535,47.9816,145900.0
2015-02-05 10:40:00,67.38,67.54,67.36,67.48,138700.0,47.9816,48.0956,47.9674,48.0529,138700.0
2015-02-05 10:45:00,67.48,67.54,67.4,67.46,105900.0,48.0529,48.0956,47.9959,48.0386,105900.0
2015-02-05 10:50:00,67.45,67.54,67.3,67.3,88100.0,48.0315,48.0956,47.9247,47.9247,88100.0
2015-02-05 10:55:00,67.29,67.42,67.28,67.42,72700.0,47.9176,48.0101,47.9104,48.0101,72700.0
2015-02-05 11:00:00,67.42,67.48,67.31,67.4,117700.0,48.0101,48.0529,47.9318,47.9959,117700.0
2015-02-05 11:05:00,67.41,67.51,67.39,67.5,105300.0,48.003,48.0742,47.9888,48.0671,105300.0
2015-02-05 11:10:00,67.51,67.52,67.24,67.24,100400.0,48.0742,48.0813,47.8819,47.8819,100400.0
2015-02-05 11:15:00,67.24,67.38,67.15,67.2,91400.0,47.8819,47.9816,47.8179,47.8535,91400.0
2015-02-05 11:20:00,67.2,67.36,67.18,67.28,145100.0,47.8535,47.9674,47.8392,47.9104,145100.0
2015-02-05 11:25:00,67.28,67.32,67.2,67.27,141800.0,47.9104,47.9389,47.8535,47.9033,141800.0
2015-02-05 11:30:00,67.26,67.44,67.25,67.34,117800.0,47.8962,48.0244,47.8891,47.9532,117800.0
2015-02-05 11:35:00,67.34,67.58,67.33,67.54,71100.0,47.9532,48.1241,47.946,48.0956,71100.0
2015-02-05 11:40:00,67.55,67.57,67.35,67.41,45000.0,48.1027,48.1169,47.9603,48.003,45000.0
2015-02-05 11:45:00,67.42,67.59,67.41,67.49,70900.0,48.0101,48.1312,48.003,48.06,70900.0
2015-02-05 11:50:00,67.47,67.55,67.41,67.48,45500.0,48.0457,48.1027,48.003,48.0529,45500.0
2015-02-05 11:55:00,67.48,67.55,67.38,67.38,67900.0,48.0529,48.1027,47.9816,47.9816,67900.0
2015-02-05 12:00:00,67.38,67.46,67.31,67.35,63600.0,47.9816,48.0386,47.9318,47.9603,63600.0
2015-02-05 12:05:00,67.34,67.38,67.28,67.35,99500.0,47.9532,47.9816,47.9104,47.9603,99500.0
2015-02-05 12:10:00,67.35,67.49,67.27,67.44,58500.0,47.9603,48.06,47.9033,48.0244,58500.0
2015-02-05 12:15:00,67.45,67.45,67.27,67.31,92700.0,48.0315,48.0315,47.9033,47.9318,92700.0
2015-02-05 12:20:00,67.31,67.39,67.3,67.37,55500.0,47.9318,47.9888,47.9247,47.9745,55500.0
2015-02-05 12:25:00,67.37,67.43,67.31,67.38,73400.0,47.9745,48.0172,47.9318,47.9816,73400.0
2015-02-05 12:30:00,67.39,67.48,67.35,67.47,47800.0,47.9888,48.0529,47.9603,48.0457,47800.0
2015-02-05 12:35:00,67.47,67.48,67.32,67.37,62700.0,48.0457,48.0529,47.9389,47.9745,62700.0
2015-02-05 12:40:00,67.36,67.47,67.34,67.38,62000.0,47.9674,48.0457,47.9532,47.9816,62000.0
2015-02-05 12:45:00,67.38,67.42,67.33,67.36,52300.0,47.9816,48.0101,47.946,47.9674,52300.0
2015-02-05 12:50:00,67.36,67.43,67.25,67.3,94100.0,47.9674,48.0172,47.8891,47.9247,94100.0
2015-02-05 12:55:00,67.3,67.4,67.26,67.4,56200.0,47.9247,47.9959,47.8962,47.9959,56200.0
2015-02-05 13:00:00,67.39,67.39,67.34,67.36,66700.0,47.9888,47.9888,47.9532,47.9674,66700.0
2015-02-05 13:05:00,67.36,67.4,67.31,67.35,46300.0,47.9674,47.9959,47.9318,47.9603,46300.0
2015-02-05 13:10:00,67.35,67.43,67.34,67.4,49600.0,47.9603,48.0172,47.9532,47.9959,49600.0
2015-02-05 13:15:00,67.42,67.49,67.36,67.39,43200.0,48.0101,48.06,47.9674,47.9888,43200.0
2015-02-05 13:20:00,67.38,67.38,67.26,67.37,118500.0,47.9816,47.9816,47.8962,47.9745,118500.0
2015-02-05 13:25:00,67.37,67.44,67.32,67.42,51900.0,47.9745,48.0244,47.9389,48.0101,51900.0
2015-02-05 13:30:00,67.42,67.44,67.34,67.38,93900.0,48.0101,48.0244,47.9532,47.9816,93900.0
2015-02-05 13:35:00,67.38,67.46,67.36,67.36,53600.0,47.9816,48.0386,47.9674,47.9674,53600.0
2015-02-05 13:40:00,67.36,67.37,67.31,67.34,60500.0,47.9674,47.9745,47.9318,47.9532,60500.0
2015-02-05 13:45:00,67.35,67.35,67.14,67.23,148100.0,47.9603,47.9603,47.8107,47.8748,148100.0
2015-02-05 13:50:00,67.23,67.36,67.16,67.19,111800.0,47.8748,47.9674,47.825,47.8463,111800.0
2015-02-05 13:55:00,67.18,67.2,66.97,66.98,107100.0,47.8392,47.8535,47.6897,47.6968,107100.0
2015-02-05 14:00:00,66.98,66.98,66.85,66.89,92400.0,47.6968,47.6968,47.6042,47.6327,92400.0
2015-02-05 14:05:00,66.89,67.07,66.89,67.05,69300.0,47.6327,47.7609,47.6327,47.7466,69300.0
2015-02-05 14:10:00,67.04,67.32,67.01,67.25,112900.0,47.7395,47.9389,47.7182,47.8891,112900.0
2015-02-05 14:15:00,67.23,67.24,67.09,67.24,37500.0,47.8748,47.8819,47.7751,47.8819,37500.0
2015-02-05 14:20:00,67.22,67.26,67.17,67.21,42700.0,47.8677,47.8962,47.8321,47.8606,42700.0
2015-02-05 14:25:00,67.2,67.28,67.05,67.26,63300.0,47.8535,47.9104,47.7466,47.8962,63300.0
2015-02-05 14:30:00,67.26,67.38,67.23,67.38,55800.0,47.8962,47.9816,47.8748,47.9816,55800.0
2015-02-05 14:35:00,67.37,67.41,67.32,67.34,78900.0,47.9745,48.003,47.9389,47.9532,78900.0
2015-02-05 14:40:00,67.34,67.35,67.14,67.15,120200.0,47.9532,47.9603,47.8107,47.8179,120200.0
2015-02-05 14:45:00,67.13,67.27,67.05,67.26,88700.0,47.8036,47.9033,47.7466,47.8962,88700.0
2015-02-05 14:50:00,67.27,67.31,67.21,67.22,41100.0,47.9033,47.9318,47.8606,47.8677,41100.0
2015-02-05 14:55:00,67.21,67.27,67.15,67.24,40100.0,47.8606,47.9033,47.8179,47.8819,40100.0
2015-02-05 15:00:00,67.25,67.31,67.17,67.27,57600.0,47.8891,47.9318,47.8321,47.9033,57600.0
2015-02-05 15:05:00,67.28,67.31,67.18,67.22,54000.0,47.9104,47.9318,47.8392,47.8677,54000.0
2015-02-05 15:10:00,67.23,67.3,67.16,67.28,88800.0,47.8748,47.9247,47.825,47.9104,88800.0
2015-02-05 15:15:00,67.28,67.29,67.25,67.26,46300.0,47.9104,47.9176,47.8891,47.8962,46300.0
2015-02-05 15:20:00,67.25,67.36,67.25,67.36,82300.0,47.8891,47.9674,47.8891,47.9674,82300.0
2015-02-05 15:25:00,67.36,67.5,67.33,67.48,95200.0,47.9674,48.0671,47.946,48.0529,95200.0
2015-02-05 15:30:00,67.48,67.53,67.44,67.47,107400.0,48.0529,48.0885,48.0244,48.0457,107400.0
2015-02-05 15:35:00,67.47,67.49,67.41,67.46,74400.0,48.0457,48.06,48.003,48.0386,74400.0
2015-02-05 15:40:00,67.46,67.51,67.45,67.48,114200.0,48.0386,48.0742,48.0315,48.0529,114200.0
2015-02-05 15:45:00,67.49,67.54,67.44,67.45,173600.0,48.06,48.0956,48.0244,48.0315,173600.0
2015-02-05 15:50:00,67.45,67.5,67.43,67.49,202300.0,48.0315,48.0671,48.0172,48.06,202300.0
2015-02-05 15:55:00,67.5,67.58,67.47,67.57,343600.0,48.0671,48.1241,48.0457,48.1169,343600.0
2015-02-06 09:30:00,68.24,68.38,68.0,68.0,292100.0,48.594,48.6937,48.4231,48.4231,292100.0
2015-02-06 09:35:00,68.01,68.28,67.98,68.0,195000.0,48.4303,48.6225,48.4089,48.4231,195000.0
2015-02-06 09:40:00,67.99,68.05,67.65,67.76,214100.0,48.416,48.4587,48.1739,48.2522,214100.0
2015-02-06 09:45:00,67.74,67.81,67.5,67.52,126600.0,48.238,48.2878,48.0671,48.0813,126600.0
2015-02-06 09:50:00,67.52,67.54,67.22,67.35,166500.0,48.0813,48.0956,47.8677,47.9603,166500.0
2015-02-06 09:55:00,67.35,67.57,67.3,67.49,186300.0,47.9603,48.1169,47.9247,48.06,186300.0
2015-02-06 10:00:00,67.49,67.93,67.48,67.79,110700.0,48.06,48.3733,48.0529,48.2736,110700.0
2015-02-06 10:05:00,67.8,67.85,67.76,67.84,81500.0,48.2807,48.3163,48.2522,48.3092,81500.0
2015-02-06 10:10:00,67.84,67.92,67.82,67.86,96200.0,48.3092,48.3662,48.295,48.3234,96200.0
2015-02-06 10:15:00,67.86,67.9,67.73,67.74,68600.0,48.3234,48.3519,48.2309,48.238,68600.0
2015-02-06 10:20:00,67.73,67.73,67.56,67.66,62800.0,48.2309,48.2309,48.1098,48.181,62800.0
2015-02-06 10:25:00,67.65,67.69,67.56,67.61,62500.0,48.1739,48.2024,48.1098,48.1454,62500.0
2015-02-06 10:30:00,67.62,67.83,67.61,67.81,87300.0,48.1525,48.3021,48.1454,48.2878,87300.0
2015-02-06 10:35:00,67.81,67.84,67.61,67.74,104100.0,48.2878,48.3092,48.1454,48.238,104100.0
2015-02-06 10:40:00,67.74,67.84,67.59,67.64,109800.0,48.238,48.3092,48.1312,48.1668,109800.0
2015-02-06 10:45:00,67.64,67.8,67.58,67.71,78700.0,48.1668,48.2807,48.1241,48.2166,78700.0
2015-02-06 10:50:00,67.72,67.73,67.64,67.69,102700.0,48.2238,48.2309,48.1668,48.2024,102700.0
2015-02-06 10:55:00,67.71,67.76,67.68,67.7,84200.0,48.2166,48.2522,48.1953,48.2095,84200.0
2015-02-06 11:00:00,67.71,67.79,67.67,67.67,139000.0,48.2166,48.2736,48.1881,48.1881,139000.0
2015-02-06 11:05:00,67.68,67.88,67.67,67.75,149400.0,48.1953,48.3377,48.1881,48.2451,149400.0
2015-02-06 11:10:00,67.74,67.75,67.62,67.64,79100.0,48.238,48.2451,48.1525,48.1668,79100.0
2015-02-06 11:15:00,67.64,67.66,67.58,67.63,85200.0,48.1668,48.181,48.1241,48.1597,85200.0
2015-02-06 11:20:00,67.63,67.65,67.57,67.65,135200.0,48.1597,48.1739,48.1169,48.1739,135200.0
2015-02-06 11:25:00,67.65,67.71,67.59,67.59,85400.0,48.1739,48.2166,48.1312,48.1312,85400.0
2015-02-06 11:30:00,67.59,67.62,67.5,67.62,102900.0,48.1312,48.1525,48.0671,48.1525,102900.0
2015-02-06 11:35:00,67.63,67.65,67.58,67.62,80000.0,48.1597,48.1739,48.1241,48.1525,80000.0
2015-02-06 11:40:00,67.62,67.76,67.61,67.65,62500.0,48.1525,48.2522,48.1454,48.1739,62500.0
2015-02-06 11:45:00,67.64,67.72,67.59,67.67,50600.0,48.1668,48.2238,48.1312,48.1881,50600.0
2015-02-06 11:50:00,67.66,67.69,67.58,67.59,56200.0,48.181,48.2024,48.1241,48.1312,56200.0
2015-02-06 11:55:00,67.6,67.85,67.58,67.83,81700.0,48.1383,48.3163,48.1241,48.3021,81700.0
2015-02-06 12:00:00,67.82,67.98,67.77,67.94,56700.0,48.295,48.4089,48.2594,48.3804,56700.0
2015-02-06 12:05:00,67.96,67.98,67.7,67.71,51900.0,48.3947,48.4089,48.2095,48.2166,51900.0
2015-02-06 12:10:00,67.72,67.91,67.66,67.85,74200.0,48.2238,48.3591,48.181,48.3163,74200.0
2015-02-06 12:15:00,67.84,67.84,67.65,67.72,67600.0,48.3092,48.3092,48.1739,48.2238,67600.0
2015-02-06 12:20:00,67.72,67.84,67.72,67.76,55200.0,48.2238,48.3092,48.2238,48.2522,55200.0
2015-02-06 12:25:00,67.77,67.82,67.74,67.81,42900.0,48.2594,48.295,48.238,48.2878,42900.0
2015-02-06 12:30:00,67.81,67.91,67.8,67.87,62900.0,48.2878,48.3591,48.2807,48.3306,62900.0
2015-02-06 12:35:00,67.87,67.91,67.81,67.88,52900.0,48.3306,48.3591,48.2878,48.3377,52900.0
2015-02-06 12:40:00,67.88,67.96,67.66,67.66,79900.0,48.3377,48.3947,48.181,48.181,79900.0
2015-02-06 12:45:00,67.67,67.75,67.6,67.74,48600.0,48.1881,48.2451,48.1383,48.238,48600.0
2015-02-06 12:50:00,67.75,67.76,67.62,67.65,33000.0,48.2451,48.2522,48.1525,48.1739,33000.0
2015-02-06 12:55:00,67.66,67.86,67.66,67.78,49600.0,48.181,48.3234,48.181,48.2665,49600.0
2015-02-06 13:00:00,67.79,67.97,67.7,67.89,61100.0,48.2736,48.4018,48.2095,48.3448,61100.0
2015-02-06 13:05:00,67.88,67.89,67.52,67.54,54000.0,48.3377,48.3448,48.0813,48.0956,54000.0
2015-02-06 13:10:00,67.53,67.54,67.31,67.34,82100.0,48.0885,48.0956,47.9318,47.9532,82100.0
2015-02-06 13:15:00,67.32,67.51,67.32,67.47,40900.0,47.9389,48.0742,47.9389,48.0457,40900.0
2015-02-06 13:20:00,67.45,67.47,67.34,67.43,39200.0,48.0315,48.0457,47.9532,48.0172,39200.0
2015-02-06 13:25:00,67.43,67.44,67.26,67.44,45400.0,48.0172,48.0244,47.8962,48.0244,45400.0
2015-02-06 13:30:00,67.43,67.5,67.36,67.49,45100.0,48.0172,48.0671,47.9674,48.06,45100.0
2015-02-06 13:35:00,67.5,67.57,67.41,67.46,40400.0,48.0671,48.1169,48.003,48.0386,40400.0
2015-02-06 13:40:00,67.45,67.65,67.43,67.64,38800.0,48.0315,48.1739,48.0172,48.1668,38800.0
2015-02-06 13:45:00,67.63,67.69,67.62,67.66,67300.0,48.1597,48.2024,48.1525,48.181,67300.0
2015-02-06 13:50:00,67.66,67.67,67.38,67.39,53500.0,48.181,48.1881,47.9816,47.9888,53500.0
2015-02-06 13:55:00,67.4,67.57,67.4,67.45,37300.0,47.9959,48.1169,47.9959,48.0315,37300.0
2015-02-06 14:00:00,67.46,67.48,67.33,67.47,52000.0,48.0386,48.0529,47.946,48.0457,52000.0
2015-02-06 14:05:00,67.47,67.47,67.28,67.28,42800.0,48.0457,48.0457,47.9104,47.9104,42800.0
2015-02-06 14:10:00,67.29,67.31,67.21,67.31,71300.0,47.9176,47.9318,47.8606,47.9318,71300.0
2015-02-06 14:15:00,67.32,67.47,67.31,67.42,40700.0,47.9389,48.0457,47.9318,48.0101,40700.0
2015-02-06 14:20:00,67.43,67.44,67.33,67.41,73900.0,48.0172,48.0244,47.946,48.003,73900.0
2015-02-06 14:25:00,67.42,67.42,67.26,67.32,63300.0,48.0101,48.0101,47.8962,47.9389,63300.0
2015-02-06 14:30:00,67.32,67.56,67.32,67.55,54600.0,47.9389,48.1098,47.9389,48.1027,54600.0
2015-02-06 14:35:00,67.55,67.64,67.38,67.4,41400.0,48.1027,48.1668,47.9816,47.9959,41400.0
2015-02-06 14:40:00,67.41,67.5,67.39,67.45,45800.0,48.003,48.0671,47.9888,48.0315,45800.0
2015-02-06 14:45:00,67.44,67.5,67.36,67.5,53800.0,48.0244,48.0671,47.9674,48.0671,53800.0
2015-02-06 14:50:00,67.49,67.52,67.35,67.38,65500.0,48.06,48.0813,47.9603,47.9816,65500.0
2015-02-06 14:55:00,67.38,67.46,67.34,67.37,56800.0,47.9816,48.0386,47.9532,47.9745,56800.0
2015-02-06 15:00:00,67.37,67.37,67.2,67.3,68600.0,47.9745,47.9745,47.8535,47.9247,68600.0
2015-02-06 15:05:00,67.31,67.44,67.27,67.33,74600.0,47.9318,48.0244,47.9033,47.946,74600.0
2015-02-06 15:10:00,67.35,67.42,67.29,67.34,57500.0,47.9603,48.0101,47.9176,47.9532,57500.0
2015-02-06 15:15:00,67.31,67.37,67.21,67.22,68600.0,47.9318,47.9745,47.8606,47.8677,68600.0
2015-02-06 15:20:00,67.22,67.34,67.19,67.33,92200.0,47.8677,47.9532,47.8463,47.946,92200.0
2015-02-06 15:25:00,67.32,67.37,67.18,67.21,108900.0,47.9389,47.9745,47.8392,47.8606,108900.0
2015-02-06 15:30:00,67.21,67.39,67.21,67.32,127400.0,47.8606,47.9888,47.8606,47.9389,127400.0
2015-02-06 15:35:00,67.32,67.34,67.28,67.33,76200.0,47.9389,47.9532,47.9104,47.946,76200.0
2015-02-06 15:40:00,67.33,67.35,67.24,67.25,103400.0,47.946,47.9603,47.8819,47.8891,103400.0
2015-02-06 15:45:00,67.25,67.37,67.25,67.31,163900.0,47.8891,47.9745,47.8891,47.9318,163900.0
2015-02-06 15:50:00,67.31,67.37,67.27,67.37,166800.0,47.9318,47.9745,47.9033,47.9745,166800.0
2015-02-06 15:55:00,67.37,67.49,67.31,67.49,233100.0,47.9745,48.06,47.9318,48.06,233100.0
2015-02-09 09:30:00,67.97,68.24,67.83,67.87,202500.0,48.4018,48.594,48.3021,48.3306,202500.0
2015-02-09 09:35:00,67.88,68.27,67.85,67.98,113100.0,48.3377,48.6154,48.3163,48.4089,113100.0
2015-02-09 09:40:00,67.99,68.27,67.92,68.23,116100.0,48.416,48.6154,48.3662,48.5869,116100.0
2015-02-09 09:45:00,68.23,68.4,68.12,68.27,100400.0,48.5869,48.708,48.5086,48.6154,100400.0
2015-02-09 09:50:00,68.29,68.42,68.19,68.34,66100.0,48.6297,48.7222,48.5584,48.6653,66100.0
2015-02-09 09:55:00,68.32,68.38,68.23,68.29,54900.0,48.651,48.6937,48.5869,48.6297,54900.0
2015-02-09 10:00:00,68.32,68.58,68.3,68.45,121700.0,48.651,48.8362,48.6368,48.7436,121700.0
2015-02-09 10:05:00,68.46,68.54,68.37,68.44,110300.0,48.7507,48.8077,48.6866,48.7365,110300.0
2015-02-09 10:10:00,68.44,68.45,68.21,68.43,133200.0,48.7365,48.7436,48.5727,48.7293,133200.0
2015-02-09 10:15:00,68.45,68.61,68.44,68.51,63600.0,48.7436,48.8575,48.7365,48.7863,63600.0
2015-02-09 10:20:00,68.53,68.53,68.36,68.42,115000.0,48.8006,48.8006,48.6795,48.7222,115000.0
2015-02-09 10:25:00,68.44,68.45,68.32,68.37,64600.0,48.7365,48.7436,48.651,48.6866,64600.0
2015-02-09 10:30:00,68.37,68.5,68.33,68.37,163800.0,48.6866,48.7792,48.6581,48.6866,163800.0
2015-02-09 10:35:00,68.37,68.41,68.18,68.19,87800.0,48.6866,48.7151,48.5513,48.5584,87800.0
2015-02-09 10:40:00,68.18,68.24,68.01,68.01,112300.0,48.5513,48.594,48.4303,48.4303,112300.0
2015-02-09 10:45:00,68.01,68.06,67.93,68.03,94200.0,48.4303,48.4659,48.3733,48.4445,94200.0
2015-02-09 10:50:00,68.03,68.06,67.88,67.97,83400.0,48.4445,48.4659,48.3377,48.4018,83400.0
2015-02-09 10:55:00,67.96,67.98,67.84,67.91,50300.0,48.3947,48.4089,48.3092,48.3591,50300.0
2015-02-09 11:00:00,67.9,68.09,67.9,68.02,57900.0,48.3519,48.4872,48.3519,48.4374,57900.0
2015-02-09 11:05:00,68.01,68.03,67.91,67.92,74800.0,48.4303,48.4445,48.3591,48.3662,74800.0
2015-02-09 11:10:00,67.94,68.04,67.93,67.98,70200.0,48.3804,48.4516,48.3733,48.4089,70200.0
2015-02-09 11:15:00,67.97,68.01,67.87,67.9,85000.0,48.4018,48.4303,48.3306,48.3519,85000.0
2015-02-09 11:20:00,67.9,68.01,67.86,67.94,275700.0,48.3519,48.4303,48.3234,48.3804,275700.0
2015-02-09 11:25:00,67.92,67.98,67.76,67.81,121800.0,48.3662,48.4089,48.2522,48.2878,121800.0
2015-02-09 11:30:00,67.81,67.83,67.65,67.75,80500.0,48.2878,48.3021,48.1739,48.2451,80500.0
2015-02-09 11:35:00,67.74,67.87,67.73,67.78,54300.0,48.238,48.3306,48.2309,48.2665,54300.0
2015-02-09 11:40:00,67.76,67.87,67.69,67.71,55600.0,48.2522,48.3306,48.2024,48.2166,55600.0
2015-02-09 11:45:00,67.7,67.87,67.69,67.86,49200.0,48.2095,48.3306,48.2024,48.3234,49200.0
2015-02-09 11:50:00,67.86,68.02,67.86,68.02,63800.0,48.3234,48.4374,48.3234,48.4374,63800.0
2015-02-09 11:55:00,67.99,68.02,67.91,67.93,55000.0,48.416,48.4374,48.3591,48.3733,55000.0
2015-02-09 12:00:00,67.93,67.94,67.81,67.85,49400.0,48.3733,48.3804,48.2878,48.3163,49400.0
2015-02-09 12:05:00,67.86,67.9,67.81,67.89,89000.0,48.3234,48.3519,48.2878,48.3448,89000.0
2015-02-09 12:10:00,67.89,68.02,67.88,67.97,58000.0,48.3448,48.4374,48.3377,48.4018,58000.0
2015-02-09 12:15:00,67.97,68.02,67.96,68.01,75400.0,48.4018,48.4374,48.3947,48.4303,75400.0
2015-02-09 12:20:00,68.0,68.02,67.98,68.01,44800.0,48.4231,48.4374,48.4089,48.4303,44800.0
2015-02-09 12:25:00,68.0,68.05,67.94,68.02,84600.0,48.4231,48.4587,48.3804,48.4374,84600.0
2015-02-09 12:30:00,68.03,68.14,68.02,68.06,41500.0,48.4445,48.5228,48.4374,48.4659,41500.0
2015-02-09 12:35:00,68.07,68.08,68.02,68.05,52100.0,48.473,48.4801,48.4374,48.4587,52100.0
2015-02-09 12:40:00,68.05,68.08,67.97,67.98,52300.0,48.4587,48.4801,48.4018,48.4089,52300.0
2015-02-09 12:45:00,67.98,68.09,67.97,68.07,88500.0,48.4089,48.4872,48.4018,48.473,88500.0
2015-02-09 12:50:00,68.07,68.15,68.06,68.14,26800.0,48.473,48.53,48.4659,48.5228,26800.0
2015-02-09 12:55:00,68.14,68.16,68.05,68.08,74000.0,48.5228,48.5371,48.4587,48.4801,74000.0
2015-02-09 13:00:00,68.08,68.16,68.05,68.08,90500.0,48.4801,48.5371,48.4587,48.4801,90500.0
2015-02-09 13:05:00,68.08,68.12,68.03,68.05,71000.0,48.4801,48.5086,48.4445,48.4587,71000.0
2015-02-09 13:10:00,68.04,68.05,67.97,68.0,166400.0,48.4516,48.4587,48.4018,48.4231,166400.0
2015-02-09 13:15:00,67.99,68.03,67.97,68.0,82900.0,48.416,48.4445,48.4018,48.4231,82900.0
2015-02-09 13:20:00,68.0,68.01,67.92,67.98,52500.0,48.4231,48.4303,48.3662,48.4089,52500.0
2015-02-09 13:25:00,67.98,68.01,67.93,67.99,45800.0,48.4089,48.4303,48.3733,48.416,45800.0
2015-02-09 13:30:00,67.99,68.01,67.92,67.98,67800.0,48.416,48.4303,48.3662,48.4089,67800.0
2015-02-09 13:35:00,67.98,68.0,67.95,67.99,38500.0,48.4089,48.4231,48.3875,48.416,38500.0
2015-02-09 13:40:00,67.99,68.02,67.95,67.98,103200.0,48.416,48.4374,48.3875,48.4089,103200.0
2015-02-09 13:45:00,67.99,68.07,67.96,68.05,95500.0,48.416,48.473,48.3947,48.4587,95500.0
2015-02-09 13:50:00,68.05,68.16,68.04,68.16,48500.0,48.4587,48.5371,48.4516,48.5371,48500.0
2015-02-09 13:55:00,68.16,68.2,68.14,68.2,51700.0,48.5371,48.5656,48.5228,48.5656,51700.0
2015-02-09 14:00:00,68.2,68.2,68.15,68.15,67800.0,48.5656,48.5656,48.53,48.53,67800.0
2015-02-09 14:05:00,68.16,68.19,68.09,68.14,61200.0,48.5371,48.5584,48.4872,48.5228,61200.0
2015-02-09 14:10:00,68.12,68.15,68.05,68.07,37800.0,48.5086,48.53,48.4587,48.473,37800.0
2015-02-09 14:15:00,68.07,68.13,67.93,67.95,64400.0,48.473,48.5157,48.3733,48.3875,64400.0
2015-02-09 14:20:00,67.94,67.96,67.81,67.84,135100.0,48.3804,48.3947,48.2878,48.3092,135100.0
2015-02-09 14:25:00,67.85,68.1,67.84,68.09,170100.0,48.3163,48.4944,48.3092,48.4872,170100.0
2015-02-09 14:30:00,68.08,68.14,68.07,68.11,50800.0,48.4801,48.5228,48.473,48.5015,50800.0
2015-02-09 14:35:00,68.11,68.11,67.98,68.04,51700.0,48.5015,48.5015,48.4089,48.4516,51700.0
2015-02-09 14:40:00,68.04,68.05,67.97,67.98,37900.0,48.4516,48.4587,48.4018,48.4089,37900.0
2015-02-09 14:45:00,67.98,68.07,67.93,67.95,66600.0,48.4089,48.473,48.3733,48.3875,66600.0
2015-02-09 14:50:00,67.96,68.04,67.91,67.94,42900.0,48.3947,48.4516,48.3591,48.3804,42900.0
2015-02-09 14:55:00,67.94,68.01,67.91,67.93,46300.0,48.3804,48.4303,48.3591,48.3733,46300.0
2015-02-09 15:00:00,67.93,67.95,67.82,67.82,54300.0,48.3733,48.3875,48.295,48.295,54300.0
2015-02-09 15:05:00,67.82,67.82,67.73,67.76,58400.0,48.295,48.295,48.2309,48.2522,58400.0
2015-02-09 15:10:00,67.75,67.89,67.75,67.81,61800.0,48.2451,48.3448,48.2451,48.2878,61800.0
2015-02-09 15:15:00,67.81,67.81,67.68,67.68,51700.0,48.2878,48.2878,48.1953,48.1953,51700.0
2015-02-09 15:20:00,67.69,67.83,67.66,67.78,61000.0,48.2024,48.3021,48.181,48.2665,61000.0
2015-02-09 15:25:00,67.79,67.83,67.73,67.83,74700.0,48.2736,48.3021,48.2309,48.3021,74700.0
2015-02-09 15:30:00,67.83,67.84,67.67,67.72,119700.0,48.3021,48.3092,48.1881,48.2238,119700.0
2015-02-09 15:35:00,67.71,67.74,67.65,67.65,110200.0,48.2166,48.238,48.1739,48.1739,110200.0
2015-02-09 15:40:00,67.65,67.82,67.64,67.75,120100.0,48.1739,48.295,48.1668,48.2451,120100.0
2015-02-09 15:45:00,67.75,67.92,67.75,67.88,117500.0,48.2451,48.3662,48.2451,48.3377,117500.0
2015-02-09 15:50:00,67.87,67.88,67.75,67.75,136200.0,48.3306,48.3377,48.2451,48.2451,136200.0
2015-02-09 15:55:00,67.76,67.88,67.75,67.85,235900.0,48.2522,48.3377,48.2451,48.3163,235900.0
2015-02-10 09:30:00,67.86,68.0,67.46,67.54,228900.0,48.3234,48.4231,48.0386,48.0956,228900.0
2015-02-10 09:35:00,67.54,67.79,67.45,67.58,128500.0,48.0956,48.2736,48.0315,48.1241,128500.0
2015-02-10 09:40:00,67.57,67.57,66.98,67.01,267000.0,48.1169,48.1169,47.6968,47.7182,267000.0
2015-02-10 09:45:00,67.0,67.24,66.97,67.03,175100.0,47.711,47.8819,47.6897,47.7324,175100.0
2015-02-10 09:50:00,67.05,67.15,66.79,66.8,142100.0,47.7466,47.8179,47.5615,47.5686,142100.0
2015-02-10 09:55:00,66.8,66.9,66.55,66.65,105900.0,47.5686,47.6398,47.3906,47.4618,105900.0
2015-02-10 10:00:00,66.65,66.89,66.63,66.71,111700.0,47.4618,47.6327,47.4476,47.5045,111700.0
2015-02-10 10:05:00,66.72,66.85,66.6,66.71,116400.0,47.5117,47.6042,47.4262,47.5045,116400.0
2015-02-10 10:10:00,66.69,66.86,66.65,66.83,100300.0,47.4903,47.6113,47.4618,47.59,100300.0
2015-02-10 10:15:00,66.82,66.92,66.7,66.73,117500.0,47.5829,47.6541,47.4974,47.5188,117500.0
2015-02-10 10:20:00,66.73,66.73,66.53,66.55,133300.0,47.5188,47.5188,47.3764,47.3906,133300.0
2015-02-10 10:25:00,66.54,66.79,66.5,66.76,119000.0,47.3835,47.5615,47.355,47.5401,119000.0
2015-02-10 10:30:00,66.75,66.96,66.63,66.93,74400.0,47.533,47.6826,47.4476,47.6612,74400.0
2015-02-10 10:35:00,66.93,67.14,66.93,67.13,69000.0,47.6612,47.8107,47.6612,47.8036,69000.0
2015-02-10 10:40:00,67.13,67.28,67.11,67.17,83400.0,47.8036,47.9104,47.7894,47.8321,83400.0
2015-02-10 10:45:00,67.18,67.2,66.99,67.16,89900.0,47.8392,47.8535,47.7039,47.825,89900.0
2015-02-10 10:50:00,67.16,67.31,67.05,67.06,133400.0,47.825,47.9318,47.7466,47.7538,133400.0
2015-02-10 10:55:00,67.06,67.27,67.04,67.23,88000.0,47.7538,47.9033,47.7395,47.8748,88000.0
2015-02-10 11:00:00,67.23,67.29,67.18,67.29,46900.0,47.8748,47.9176,47.8392,47.9176,46900.0
2015-02-10 11:05:00,67.29,67.3,67.11,67.21,68400.0,47.9176,47.9247,47.7894,47.8606,68400.0
2015-02-10 11:10:00,67.2,67.27,67.18,67.2,77200.0,47.8535,47.9033,47.8392,47.8535,77200.0
2015-02-10 11:15:00,67.19,67.22,67.11,67.2,52000.0,47.8463,47.8677,47.7894,47.8535,52000.0
2015-02-10 11:20:00,67.2,67.34,67.1,67.11,72600.0,47.8535,47.9532,47.7823,47.7894,72600.0
2015-02-10 11:25:00,67.1,67.2,67.0,67.08,126700.0,47.7823,47.8535,47.711,47.768,126700.0
2015-02-10 11:30:00,67.09,67.25,67.02,67.19,68700.0,47.7751,47.8891,47.7253,47.8463,68700.0
2015-02-10 11:35:00,67.21,67.32,67.16,67.17,44700.0,47.8606,47.9389,47.825,47.8321,44700.0
2015-02-10 11:40:00,67.18,67.21,67.09,67.1,65500.0,47.8392,47.8606,47.7751,47.7823,65500.0
2015-02-10 11:45:00,67.1,67.29,67.06,67.26,74200.0,47.7823,47.9176,47.7538,47.8962,74200.0
2015-02-10 11:50:00,67.26,67.33,67.22,67.33,73800.0,47.8962,47.946,47.8677,47.946,73800.0
2015-02-10 11:55:00,67.34,67.38,67.26,67.32,53200.0,47.9532,47.9816,47.8962,47.9389,53200.0
2015-02-10 12:00:00,67.32,67.36,67.25,67.36,55200.0,47.9389,47.9674,47.8891,47.9674,55200.0
2015-02-10 12:05:00,67.36,67.41,67.33,67.37,141100.0,47.9674,48.003,47.946,47.9745,141100.0
2015-02-10 12:10:00,67.36,67.45,67.3,67.4,95500.0,47.9674,48.0315,47.9247,47.9959,95500.0
2015-02-10 12:15:00,67.39,67.41,67.33,67.39,80200.0,47.9888,48.003,47.946,47.9888,80200.0
2015-02-10 12:20:00,67.38,67.61,67.37,67.56,99300.0,47.9816,48.1454,47.9745,48.1098,99300.0
2015-02-10 12:25:00,67.57,67.62,67.52,67.59,67200.0,48.1169,48.1525,48.0813,48.1312,67200.0
2015-02-10 12:30:00,67.6,67.6,67.5,67.55,73900.0,48.1383,48.1383,48.0671,48.1027,73900.0
2015-02-10 12:35:00,67.55,67.67,67.5,67.66,41900.0,48.1027,48.1881,48.0671,48.181,41900.0
2015-02-10 12:40:00,67.65,67.69,67.55,67.58,57500.0,48.1739,48.2024,48.1027,48.1241,57500.0
2015-02-10 12:45:00,67.57,67.67,67.54,67.67,38600.0,48.1169,48.1881,48.0956,48.1881,38600.0
2015-02-10 12:50:00,67.67,67.68,67.46,67.47,97400.0,48.1881,48.1953,48.0386,48.0457,97400.0
2015-02-10 12:55:00,67.47,67.58,67.46,67.53,49100.0,48.0457,48.1241,48.0386,48.0885,49100.0
2015-02-10 13:00:00,67.57,67.72,67.56,67.71,35100.0,48.1169,48.2238,48.1098,48.2166,35100.0
2015-02-10 13:05:00,67.71,67.72,67.56,67.69,43300.0,48.2166,48.2238,48.1098,48.2024,43300.0
2015-02-10 13:10:00,67.69,67.85,67.68,67.76,44500.0,48.2024,48.3163,48.1953,48.2522,44500.0
2015-02-10 13:15:00,67.76,67.79,67.71,67.73,52300.0,48.2522,48.2736,48.2166,48.2309,52300.0
2015-02-10 13:20:00,67.73,67.74,67.5,67.54,100300.0,48.2309,48.238,48.0671,48.0956,100300.0
2015-02-10 13:25:00,67.54,67.54,67.42,67.43,110400.0,48.0956,48.0956,48.0101,48.0172,110400.0
2015-02-10 13:30:00,67.43,67.54,67.42,67.44,41700.0,48.0172,48.0956,48.0101,48.0244,41700.0
2015-02-10 13:35:00,67.44,67.53,67.38,67.38,43700.0,48.0244,48.0885,47.9816,47.9816,43700.0
2015-02-10 13:40:00,67.37,67.42,67.34,67.35,41200.0,47.9745,48.0101,47.9532,47.9603,41200.0
2015-02-10 13:45:00,67.36,67.52,67.35,67.44,62500.0,47.9674,48.0813,47.9603,48.0244,62500.0
2015-02-10 13:50:00,67.45,67.58,67.42,67.53,36400.0,48.0315,48.1241,48.0101,48.0885,36400.0
2015-02-10 13:55:00,67.54,67.58,67.21,67.24,55800.0,48.0956,48.1241,47.8606,47.8819,55800.0
2015-02-10 14:00:00,67.24,67.31,67.22,67.28,44100.0,47.8819,47.9318,47.8677,47.9104,44100.0
2015-02-10 14:05:00,67.3,67.37,67.17,67.2,57300.0,47.9247,47.9745,47.8321,47.8535,57300.0
2015-02-10 14:10:00,67.19,67.24,67.16,67.18,48900.0,47.8463,47.8819,47.825,47.8392,48900.0
2015-02-10 14:15:00,67.17,67.32,67.15,67.3,47100.0,47.8321,47.9389,47.8179,47.9247,47100.0
2015-02-10 14:20:00,67.3,67.33,67.2,67.25,49100.0,47.9247,47.946,47.8535,47.8891,49100.0
2015-02-10 14:25:00,67.25,67.47,67.24,67.45,50000.0,47.8891,48.0457,47.8819,48.0315,50000.0
2015-02-10 14:30:00,67.44,67.59,67.44,67.55,40700.0,48.0244,48.1312,48.0244,48.1027,40700.0
2015-02-10 14:35:00,67.55,67.63,67.41,67.48,64900.0,48.1027,48.1597,48.003,48.0529,64900.0
2015-02-10 14:40:00,67.49,67.52,67.37,67.43,54200.0,48.06,48.0813,47.9745,48.0172,54200.0
2015-02-10 14:45:00,67.45,67.54,67.39,67.54,41500.0,48.0315,48.0956,47.9888,48.0956,41500.0
2015-02-10 14:50:00,67.53,67.6,67.5,67.59,38100.0,48.0885,48.1383,48.0671,48.1312,38100.0
2015-02-10 14:55:00,67.6,67.67,67.49,67.61,111000.0,48.1383,48.1881,48.06,48.1454,111000.0
2015-02-10 15:00:00,67.61,67.64,67.52,67.61,97800.0,48.1454,48.1668,48.0813,48.1454,97800.0
2015-02-10 15:05:00,67.61,67.77,67.6,67.73,62300.0,48.1454,48.2594,48.1383,48.2309,62300.0
2015-02-10 15:10:00,67.74,67.81,67.73,67.81,56800.0,48.238,48.2878,48.2309,48.2878,56800.0
2015-02-10 15:15:00,67.81,67.93,67.81,67.93,70500.0,48.2878,48.3733,48.2878,48.3733,70500.0
2015-02-10 15:20:00,67.94,67.97,67.83,67.84,59800.0,48.3804,48.4018,48.3021,48.3092,59800.0
2015-02-10 15:25:00,67.84,68.0,67.83,67.98,83100.0,48.3092,48.4231,48.3021,48.4089,83100.0
2015-02-10 15:30:00,67.99,68.03,67.94,67.96,106000.0,48.416,48.4445,48.3804,48.3947,106000.0
2015-02-10 15:35:00,67.96,68.1,67.95,68.09,102600.0,48.3947,48.4944,48.3875,48.4872,102600.0
2015-02-10 15:40:00,68.1,68.1,67.97,68.02,135600.0,48.4944,48.4944,48.4018,48.4374,135600.0
2015-02-10 15:45:00,68.02,68.02,67.94,68.0,151700.0,48.4374,48.4374,48.3804,48.4231,151700.0
2015-02-10 15:50:00,68.0,68.02,67.96,68.01,128900.0,48.4231,48.4374,48.3947,48.4303,128900.0
2015-02-10 15:55:00,68.02,68.11,67.89,67.99,222300.0,48.4374,48.5015,48.3448,48.416,222300.0
2015-02-11 09:30:00,67.23,67.45,67.05,67.12,225700.0,47.8748,48.0315,47.7466,47.7965,225700.0
2015-02-11 09:35:00,67.15,67.43,67.05,67.08,106900.0,47.8179,48.0172,47.7466,47.768,106900.0
2015-02-11 09:40:00,67.06,67.17,66.8,67.09,151200.0,47.7538,47.8321,47.5686,47.7751,151200.0
2015-02-11 09:45:00,67.07,67.31,67.02,67.1,72500.0,47.7609,47.9318,47.7253,47.7823,72500.0
2015-02-11 09:50:00,67.09,67.26,66.94,67.15,137400.0,47.7751,47.8962,47.6683,47.8179,137400.0
2015-02-11 09:55:00,67.16,67.42,67.09,67.4,101100.0,47.825,48.0101,47.7751,47.9959,101100.0
2015-02-11 10:00:00,67.4,67.58,67.36,67.44,106600.0,47.9959,48.1241,47.9674,48.0244,106600.0
2015-02-11 10:05:00,67.46,67.6,67.35,67.49,81000.0,48.0386,48.1383,47.9603,48.06,81000.0
2015-02-11 10:10:00,67.5,67.51,67.34,67.42,85600.0,48.0671,48.0742,47.9532,48.0101,85600.0
2015-02-11 10:15:00,67.42,67.44,67.23,67.36,64800.0,48.0101,48.0244,47.8748,47.9674,64800.0
2015-02-11 10:20:00,67.36,67.37,67.23,67.24,42200.0,47.9674,47.9745,47.8748,47.8819,42200.0
2015-02-11 10:25:00,67.24,67.24,67.11,67.15,43600.0,47.8819,47.8819,47.7894,47.8179,43600.0
2015-02-11 10:30:00,67.13,67.14,66.9,67.04,158200.0,47.8036,47.8107,47.6398,47.7395,158200.0
2015-02-11 10:35:00,67.03,67.4,66.99,67.35,66200.0,47.7324,47.9959,47.7039,47.9603,66200.0
2015-02-11 10:40:00,67.36,67.37,67.2,67.28,57700.0,47.9674,47.9745,47.8535,47.9104,57700.0
2015-02-11 10:45:00,67.29,67.41,67.27,67.33,61400.0,47.9176,48.003,47.9033,47.946,61400.0
2015-02-11 10:50:00,67.34,67.64,67.31,67.57,89400.0,47.9532,48.1668,47.9318,48.1169,89400.0
2015-02-11 10:55:00,67.58,67.65,67.55,67.62,43100.0,48.1241,48.1739,48.1027,48.1525,43100.0
2015-02-11 11:00:00,67.63,67.72,67.55,67.72,64000.0,48.1597,48.2238,48.1027,48.2238,64000.0
2015-02-11 11:05:00,67.72,67.82,67.45,67.47,104200.0,48.2238,48.295,48.0315,48.0457,104200.0
2015-02-11 11:10:00,67.48,67.89,67.47,67.86,99600.0,48.0529,48.3448,48.0457,48.3234,99600.0
2015-02-11 11:15:00,67.88,67.94,67.67,67.72,122800.0,48.3377,48.3804,48.1881,48.2238,122800.0
2015-02-11 11:20:00,67.72,67.93,67.72,67.86,73000.0,48.2238,48.3733,48.2238,48.3234,73000.0
2015-02-11 11:25:00,67.86,68.07,67.8,68.03,104000.0,48.3234,48.473,48.2807,48.4445,104000.0
2015-02-11 11:30:00,68.0,68.0,67.84,67.94,106700.0,48.4231,48.4231,48.3092,48.3804,106700.0
2015-02-11 11:35:00,67.94,67.97,67.9,67.92,69800.0,48.3804,48.4018,48.3519,48.3662,69800.0
2015-02-11 11:40:00,67.93,67.93,67.68,67.73,69600.0,48.3733,48.3733,48.1953,48.2309,69600.0
2015-02-11 11:45:00,67.71,67.86,67.66,67.8,83700.0,48.2166,48.3234,48.181,48.2807,83700.0
2015-02-11 11:50:00,67.81,68.04,67.8,68.03,81200.0,48.2878,48.4516,48.2807,48.4445,81200.0
2015-02-11 11:55:00,68.02,68.03,67.88,67.95,42800.0,48.4374,48.4445,48.3377,48.3875,42800.0
2015-02-11 12:00:00,67.95,68.0,67.8,67.98,58000.0,48.3875,48.4231,48.2807,48.4089,58000.0
2015-02-11 12:05:00,68.0,68.15,68.0,68.11,54700.0,48.4231,48.53,48.4231,48.5015,54700.0
2015-02-11 12:10:00,68.1,68.1,67.99,68.01,46100.0,48.4944,48.4944,48.416,48.4303,46100.0
2015-02-11 12:15:00,68.03,68.13,68.02,68.11,52500.0,48.4445,48.5157,48.4374,48.5015,52500.0
2015-02-11 12:20:00,68.1,68.21,68.1,68.2,34300.0,48.4944,48.5727,48.4944,48.5656,34300.0
2015-02-11 12:25:00,68.21,68.23,68.13,68.15,34100.0,48.5727,48.5869,48.5157,48.53,34100.0
2015-02-11 12:30:00,68.16,68.47,68.16,68.46,210500.0,48.5371,48.7578,48.5371,48.7507,210500.0
2015-02-11 12:35:00,68.45,68.47,68.16,68.16,69200.0,48.7436,48.7578,48.5371,48.5371,69200.0
2015-02-11 12:40:00,68.16,68.16,67.82,67.83,61200.0,48.5371,48.5371,48.295,48.3021,61200.0
2015-02-11 12:45:00,67.84,67.98,67.8,67.93,86800.0,48.3092,48.4089,48.2807,48.3733,86800.0
2015-02-11 12:50:00,67.91,68.11,67.82,68.08,69700.0,48.3591,48.5015,48.295,48.4801,69700.0
2015-02-11 12:55:00,68.06,68.09,67.89,68.09,99700.0,48.4659,48.4872,48.3448,48.4872,99700.0
2015-02-11 13:00:00,68.08,68.08,67.73,67.75,155600.0,48.4801,48.4801,48.2309,48.2451,155600.0
2015-02-11 13:05:00,67.76,67.76,67.56,67.68,71200.0,48.2522,48.2522,48.1098,48.1953,71200.0
2015-02-11 13:10:00,67.68,67.79,67.51,67.52,44200.0,48.1953,48.2736,48.0742,48.0813,44200.0
2015-02-11 13:15:00,67.52,67.67,67.33,67.59,97000.0,48.0813,48.1881,47.946,48.1312,97000.0
2015-02-11 13:20:00,67.6,67.66,67.34,67.63,73800.0,48.1383,48.181,47.9532,48.1597,73800.0
2015-02-11 13:25:00,67.63,67.7,67.6,67.63,28700.0,48.1597,48.2095,48.1383,48.1597,28700.0
2015-02-11 13:30:00,67.63,67.65,67.5,67.55,43400.0,48.1597,48.1739,48.0671,48.1027,43400.0
2015-02-11 13:35:00,67.53,67.61,67.47,67.51,33500.0,48.0885,48.1454,48.0457,48.0742,33500.0
2015-02-11 13:40:00,67.49,67.7,67.49,67.6,51600.0,48.06,48.2095,48.06,48.1383,51600.0
2015-02-11 13:45:00,67.6,67.61,67.42,67.42,63200.0,48.1383,48.1454,48.0101,48.0101,63200.0
2015-02-11 13:50:00,67.43,67.46,67.31,67.41,86100.0,48.0172,48.0386,47.9318,48.003,86100.0
2015-02-11 13:55:00,67.41,67.75,67.35,67.68,89800.0,48.003,48.2451,47.9603,48.1953,89800.0
2015-02-11 14:00:00,67.67,67.73,67.54,67.73,141400.0,48.1881,48.2309,48.0956,48.2309,141400.0
2015-02-11 14:05:00,67.73,67.78,67.61,67.74,87700.0,48.2309,48.2665,48.1454,48.238,87700.0
2015-02-11 14:10:00,67.75,67.95,67.69,67.73,107800.0,48.2451,48.3875,48.2024,48.2309,107800.0
2015-02-11 14:15:00,67.72,67.91,67.68,67.89,95200.0,48.2238,48.3591,48.1953,48.3448,95200.0
2015-02-11 14:20:00,67.88,67.96,67.75,67.78,152600.0,48.3377,48.3947,48.2451,48.2665,152600.0
2015-02-11 14:25:00,67.77,67.79,67.6,67.64,75200.0,48.2594,48.2736,48.1383,48.1668,75200.0
2015-02-11 14:30:00,67.66,67.93,67.65,67.88,28500.0,48.181,48.3733,48.1739,48.3377,28500.0
2015-02-11 14:35:00,67.89,67.89,67.72,67.77,30000.0,48.3448,48.3448,48.2238,48.2594,30000.0
2015-02-11 14:40:00,67.75,67.89,67.74,67.86,34800.0,48.2451,48.3448,48.238,48.3234,34800.0
2015-02-11 14:45:00,67.86,67.86,67.78,67.8,35700.0,48.3234,48.3234,48.2665,48.2807,35700.0
2015-02-11 14:50:00,67.8,67.86,67.72,67.72,45000.0,48.2807,48.3234,48.2238,48.2238,45000.0
2015-02-11 14:55:00,67.73,67.77,67.66,67.68,34100.0,48.2309,48.2594,48.181,48.1953,34100.0
2015-02-11 15:00:00,67.68,67.87,67.67,67.84,49600.0,48.1953,48.3306,48.1881,48.3092,49600.0
2015-02-11 15:05:00,67.84,67.87,67.8,67.83,46400.0,48.3092,48.3306,48.2807,48.3021,46400.0
2015-02-11 15:10:00,67.84,67.93,67.81,67.88,64500.0,48.3092,48.3733,48.2878,48.3377,64500.0
2015-02-11 15:15:00,67.89,67.91,67.76,67.76,108000.0,48.3448,48.3591,48.2522,48.2522,108000.0
2015-02-11 15:20:00,67.76,67.86,67.7,67.84,72300.0,48.2522,48.3234,48.2095,48.3092,72300.0
2015-02-11 15:25:00,67.85,68.06,67.84,67.95,107200.0,48.3163,48.4659,48.3092,48.3875,107200.0
2015-02-11 15:30:00,67.95,68.0,67.79,67.83,116000.0,48.3875,48.4231,48.2736,48.3021,116000.0
2015-02-11 15:35:00,67.83,67.9,67.8,67.9,137800.0,48.3021,48.3519,48.2807,48.3519,137800.0
2015-02-11 15:40:00,67.9,67.98,67.87,67.95,134300.0,48.3519,48.4089,48.3306,48.3875,134300.0
2015-02-11 15:45:00,67.95,67.96,67.81,67.86,163800.0,48.3875,48.3947,48.2878,48.3234,163800.0
2015-02-11 15:50:00,67.86,67.88,67.78,67.88,120100.0,48.3234,48.3377,48.2665,48.3377,120100.0
2015-02-11 15:55:00,67.87,67.93,67.82,67.88,253200.0,48.3306,48.3733,48.295,48.3377,253200.0
2015-02-12 09:30:00,68.24,68.53,67.95,68.24,304900.0,49.1154,49.3241,48.9067,49.1154,304900.0
2015-02-12 09:35:00,68.21,68.38,67.9,68.32,140600.0,49.0938,49.2162,48.8707,49.173,140600.0
2015-02-12 09:40:00,68.33,68.52,68.22,68.24,147400.0,49.1802,49.3169,49.101,49.1154,147400.0
2015-02-12 09:45:00,68.24,68.73,68.15,68.7,205700.0,49.1154,49.4681,49.0506,49.4465,205700.0
2015-02-12 09:50:00,68.72,68.79,68.58,68.64,123000.0,49.4609,49.5113,49.3601,49.4033,123000.0
2015-02-12 09:55:00,68.66,68.85,68.54,68.58,108700.0,49.4177,49.5545,49.3313,49.3601,108700.0
2015-02-12 10:00:00,68.58,68.62,68.25,68.31,98300.0,49.3601,49.3889,49.1226,49.1658,98300.0
2015-02-12 10:05:00,68.3,68.49,68.15,68.45,63800.0,49.1586,49.2954,49.0506,49.2666,63800.0
2015-02-12 10:10:00,68.45,68.5,68.26,68.35,131800.0,49.2666,49.3025,49.1298,49.1946,131800.0
2015-02-12 10:15:00,68.35,68.41,68.3,68.3,89900.0,49.1946,49.2378,49.1586,49.1586,89900.0
2015-02-12 10:20:00,68.29,68.43,68.21,68.43,78700.0,49.1514,49.2522,49.0938,49.2522,78700.0
2015-02-12 10:25:00,68.41,68.43,68.02,68.03,76900.0,49.2378,49.2522,48.9571,48.9643,76900.0
2015-02-12 10:30:00,68.02,68.05,67.8,67.87,147800.0,48.9571,48.9787,48.7987,48.8491,147800.0
2015-02-12 10:35:00,67.88,68.05,67.86,68.04,87600.0,48.8563,48.9787,48.8419,48.9715,87600.0
2015-02-12 10:40:00,68.05,68.21,68.0,68.05,67600.0,48.9787,49.0938,48.9427,48.9787,67600.0
2015-02-12 10:45:00,68.05,68.06,67.77,67.79,119700.0,48.9787,48.9859,48.7771,48.7915,119700.0
2015-02-12 10:50:00,67.78,67.88,67.68,67.71,85300.0,48.7843,48.8563,48.7124,48.7339,85300.0
2015-02-12 10:55:00,67.71,67.77,67.62,67.72,99700.0,48.7339,48.7771,48.6692,48.7411,99700.0
2015-02-12 11:00:00,67.72,67.93,67.66,67.81,143800.0,48.7411,48.8923,48.698,48.8059,143800.0
2015-02-12 11:05:00,67.82,67.89,67.67,67.67,70100.0,48.8131,48.8635,48.7052,48.7052,70100.0
2015-02-12 11:10:00,67.68,68.0,67.68,67.92,79700.0,48.7124,48.9427,48.7124,48.8851,79700.0
2015-02-12 11:15:00,67.9,68.14,67.9,68.13,128800.0,48.8707,49.0434,48.8707,49.0362,128800.0
2015-02-12 11:20:00,68.14,68.14,67.8,67.92,63900.0,49.0434,49.0434,48.7987,48.8851,63900.0
2015-02-12 11:25:00,67.93,68.01,67.74,67.75,52100.0,48.8923,48.9499,48.7555,48.7627,52100.0
2015-02-12 11:30:00,67.75,68.02,67.74,67.91,45900.0,48.7627,48.9571,48.7555,48.8779,45900.0
2015-02-12 11:35:00,67.93,67.98,67.8,67.83,54600.0,48.8923,48.9283,48.7987,48.8203,54600.0
2015-02-12 11:40:00,67.81,67.97,67.78,67.95,39900.0,48.8059,48.9211,48.7843,48.9067,39900.0
2015-02-12 11:45:00,67.95,68.03,67.93,67.94,42800.0,48.9067,48.9643,48.8923,48.8995,42800.0
2015-02-12 11:50:00,67.94,67.97,67.8,67.86,40900.0,48.8995,48.9211,48.7987,48.8419,40900.0
2015-02-12 11:55:00,67.86,68.06,67.86,68.02,75900.0,48.8419,48.9859,48.8419,48.9571,75900.0
2015-02-12 12:00:00,68.01,68.12,67.99,68.01,94500.0,48.9499,49.029,48.9355,48.9499,94500.0
2015-02-12 12:05:00,68.01,68.02,67.85,67.98,142200.0,48.9499,48.9571,48.8347,48.9283,142200.0
2015-02-12 12:10:00,67.99,68.08,67.99,68.03,35400.0,48.9355,49.0003,48.9355,48.9643,35400.0
2015-02-12 12:15:00,68.0,68.11,67.91,67.94,42100.0,48.9427,49.0218,48.8779,48.8995,42100.0
2015-02-12 12:20:00,67.94,68.06,67.83,68.06,37100.0,48.8995,48.9859,48.8203,48.9859,37100.0
2015-02-12 12:25:00,68.05,68.1,68.03,68.07,106400.0,48.9787,49.0147,48.9643,48.9931,106400.0
2015-02-12 12:30:00,68.06,68.13,67.9,67.95,48500.0,48.9859,49.0362,48.8707,48.9067,48500.0
2015-02-12 12:35:00,67.95,68.15,67.9,68.14,109200.0,48.9067,49.0506,48.8707,49.0434,109200.0
2015-02-12 12:40:00,68.14,68.18,67.78,67.78,76500.0,49.0434,49.0722,48.7843,48.7843,76500.0
2015-02-12 12:45:00,67.8,68.03,67.76,68.03,44100.0,48.7987,48.9643,48.7699,48.9643,44100.0
2015-02-12 12:50:00,68.04,68.11,67.94,68.11,61900.0,48.9715,49.0218,48.8995,49.0218,61900.0
2015-02-12 12:55:00,68.11,68.15,67.96,67.98,107400.0,49.0218,49.0506,48.9139,48.9283,107400.0
2015-02-12 13:00:00,67.99,68.17,67.99,68.1,42000.0,48.9355,49.065,48.9355,49.0147,42000.0
2015-02-12 13:05:00,68.1,68.26,68.03,68.15,99700.0,49.0147,49.1298,48.9643,49.0506,99700.0
2015-02-12 13:10:00,68.15,68.26,68.14,68.21,37500.0,49.0506,49.1298,49.0434,49.0938,37500.0
2015-02-12 13:15:00,68.21,68.36,68.16,68.19,47600.0,49.0938,49.2018,49.0578,49.0794,47600.0
2015-02-12 13:20:00,68.18,68.35,68.07,68.09,87200.0,49.0722,49.1946,48.9931,49.0075,87200.0
2015-02-12 13:25:00,68.11,68.24,68.08,68.19,56700.0,49.0218,49.1154,49.0003,49.0794,56700.0
2015-02-12 13:30:00,68.19,68.25,68.08,68.25,71800.0,49.0794,49.1226,49.0003,49.1226,71800.0
2015-02-12 13:35:00,68.23,68.26,68.1,68.18,35300.0,49.1082,49.1298,49.0147,49.0722,35300.0
2015-02-12 13:40:00,68.18,68.24,68.13,68.19,39500.0,49.0722,49.1154,49.0362,49.0794,39500.0
2015-02-12 13:45:00,68.18,68.25,68.13,68.23,47300.0,49.0722,49.1226,49.0362,49.1082,47300.0
2015-02-12 13:50:00,68.23,68.24,68.01,68.03,86700.0,49.1082,49.1154,48.9499,48.9643,86700.0
2015-02-12 13:55:00,68.03,68.23,68.02,68.2,51000.0,48.9643,49.1082,48.9571,49.0866,51000.0
2015-02-12 14:00:00,68.2,68.25,68.04,68.05,90400.0,49.0866,49.1226,48.9715,48.9787,90400.0
2015-02-12 14:05:00,68.06,68.24,68.02,68.22,127800.0,48.9859,49.1154,48.9571,49.101,127800.0
2015-02-12 14:10:00,68.23,68.35,68.2,68.33,79900.0,49.1082,49.1946,49.0866,49.1802,79900.0
2015-02-12 14:15:00,68.32,68.35,68.17,68.18,64700.0,49.173,49.1946,49.065,49.0722,64700.0
2015-02-12 14:20:00,68.18,68.29,68.1,68.13,46600.0,49.0722,49.1514,49.0147,49.0362,46600.0
2015-02-12 14:25:00,68.13,68.24,68.07,68.21,47700.0,49.0362,49.1154,48.9931,49.0938,47700.0
2015-02-12 14:30:00,68.21,68.26,68.11,68.12,50200.0,49.0938,49.1298,49.0218,49.029,50200.0
2015-02-12 14:35:00,68.12,68.24,68.12,68.23,43600.0,49.029,49.1154,49.029,49.1082,43600.0
2015-02-12 14:40:00,68.23,68.33,68.22,68.28,49100.0,49.1082,49.1802,49.101,49.1442,49100.0
2015-02-12 14:45:00,68.28,68.44,68.27,68.35,76000.0,49.1442,49.2594,49.137,49.1946,76000.0
2015-02-12 14:50:00,68.36,68.44,68.27,68.44,43400.0,49.2018,49.2594,49.137,49.2594,43400.0
2015-02-12 14:55:00,68.45,68.5,68.41,68.46,64300.0,49.2666,49.3025,49.2378,49.2738,64300.0
2015-02-12 15:00:00,68.46,68.47,68.3,68.3,68500.0,49.2738,49.281,49.1586,49.1586,68500.0
2015-02-12 15:05:00,68.3,68.34,68.23,68.24,59600.0,49.1586,49.1874,49.1082,49.1154,59600.0
2015-02-12 15:10:00,68.25,68.3,68.13,68.25,95200.0,49.1226,49.1586,49.0362,49.1226,95200.0
2015-02-12 15:15:00,68.25,68.26,68.15,68.17,65800.0,49.1226,49.1298,49.0506,49.065,65800.0
2015-02-12 15:20:00,68.17,68.23,68.13,68.21,56900.0,49.065,49.1082,49.0362,49.0938,56900.0
2015-02-12 15:25:00,68.21,68.25,68.14,68.2,65100.0,49.0938,49.1226,49.0434,49.0866,65100.0
2015-02-12 15:30:00,68.19,68.2,68.04,68.09,70500.0,49.0794,49.0866,48.9715,49.0075,70500.0
2015-02-12 15:35:00,68.1,68.11,68.0,68.01,160000.0,49.0147,49.0218,48.9427,48.9499,160000.0
2015-02-12 15:40:00,68.01,68.04,67.91,67.91,151000.0,48.9499,48.9715,48.8779,48.8779,151000.0
2015-02-12 15:45:00,67.92,68.08,67.92,68.03,162400.0,48.8851,49.0003,48.8851,48.9643,162400.0
2015-02-12 15:50:00,68.04,68.06,68.0,68.02,148000.0,48.9715,48.9859,48.9427,48.9571,148000.0
2015-02-12 15:55:00,68.01,68.08,67.95,68.05,241200.0,48.9499,49.0003,48.9067,48.9787,241200.0
2015-02-13 09:30:00,68.83,69.05,68.7,68.85,227500.0,49.5401,49.6984,49.4465,49.5545,227500.0
2015-02-13 09:35:00,68.81,69.1,68.79,69.03,96000.0,49.5257,49.7344,49.5113,49.684,96000.0
2015-02-13 09:40:00,69.05,69.16,68.93,69.05,104900.0,49.6984,49.7776,49.612,49.6984,104900.0
2015-02-13 09:45:00,69.06,69.66,69.01,69.66,258000.0,49.7056,50.1375,49.6696,50.1375,258000.0
2015-02-13 09:50:00,69.66,69.92,69.64,69.74,272600.0,50.1375,50.3246,50.1231,50.195,272600.0
2015-02-13 09:55:00,69.74,70.11,69.68,70.1,289300.0,50.195,50.4613,50.1518,50.4541,289300.0
2015-02-13 10:00:00,70.06,70.09,69.75,69.93,199800.0,50.4254,50.4469,50.2022,50.3318,199800.0
2015-02-13 10:05:00,69.9,69.96,69.67,69.78,172700.0,50.3102,50.3534,50.1447,50.2238,172700.0
2015-02-13 10:10:00,69.77,69.9,69.71,69.86,75500.0,50.2166,50.3102,50.1734,50.2814,75500.0
2015-02-13 10:15:00,69.87,69.91,69.71,69.82,91800.0,50.2886,50.3174,50.1734,50.2526,91800.0
2015-02-13 10:20:00,69.82,69.93,69.7,69.78,113400.0,50.2526,50.3318,50.1662,50.2238,113400.0
2015-02-13 10:25:00,69.78,69.88,69.62,69.67,153600.0,50.2238,50.2958,50.1087,50.1447,153600.0
2015-02-13 10:30:00,69.67,69.73,69.58,69.68,96900.0,50.1447,50.1878,50.0799,50.1518,96900.0
2015-02-13 10:35:00,69.67,69.8,69.64,69.74,82300.0,50.1447,50.2382,50.1231,50.195,82300.0
2015-02-13 10:40:00,69.73,69.85,69.67,69.76,56900.0,50.1878,50.2742,50.1447,50.2094,56900.0
2015-02-13 10:45:00,69.77,69.82,69.62,69.65,56100.0,50.2166,50.2526,50.1087,50.1303,56100.0
2015-02-13 10:50:00,69.65,69.69,69.57,69.65,56400.0,50.1303,50.159,50.0727,50.1303,56400.0
2015-02-13 10:55:00,69.64,69.86,69.61,69.86,72500.0,50.1231,50.2814,50.1015,50.2814,72500.0
2015-02-13 11:00:00,69.85,69.89,69.76,69.86,72900.0,50.2742,50.303,50.2094,50.2814,72900.0
2015-02-13 11:05:00,69.86,69.87,69.72,69.77,132900.0,50.2814,50.2886,50.1806,50.2166,132900.0
2015-02-13 11:10:00,69.79,69.84,69.62,69.65,76600.0,50.231,50.267,50.1087,50.1303,76600.0
2015-02-13 11:15:00,69.65,69.71,69.54,69.68,66700.0,50.1303,50.1734,50.0511,50.1518,66700.0
2015-02-13 11:20:00,69.7,69.72,69.52,69.65,87700.0,50.1662,50.1806,50.0367,50.1303,87700.0
2015-02-13 11:25:00,69.63,69.74,69.57,69.69,74800.0,50.1159,50.195,50.0727,50.159,74800.0
2015-02-13 11:30:00,69.69,69.71,69.43,69.44,132300.0,50.159,50.1734,49.9719,49.9791,132300.0
2015-02-13 11:35:00,69.44,69.45,69.3,69.42,83600.0,49.9791,49.9863,49.8783,49.9647,83600.0
2015-02-13 11:40:00,69.42,69.44,69.33,69.42,73800.0,49.9647,49.9791,49.8999,49.9647,73800.0
2015-02-13 11:45:00,69.42,69.43,69.18,69.23,125000.0,49.9647,49.9719,49.792,49.828,125000.0
2015-02-13 11:50:00,69.21,69.25,69.1,69.17,91700.0,49.8136,49.8424,49.7344,49.7848,91700.0
2015-02-13 11:55:00,69.17,69.37,69.15,69.34,45400.0,49.7848,49.9287,49.7704,49.9071,45400.0
2015-02-13 12:00:00,69.33,69.4,69.16,69.27,48200.0,49.8999,49.9503,49.7776,49.8568,48200.0
2015-02-13 12:05:00,69.27,69.36,69.23,69.31,56900.0,49.8568,49.9215,49.828,49.8855,56900.0
2015-02-13 12:10:00,69.31,69.35,69.17,69.27,90500.0,49.8855,49.9143,49.7848,49.8568,90500.0
2015-02-13 12:15:00,69.26,69.29,69.19,69.28,51300.0,49.8496,49.8711,49.7992,49.8639,51300.0
2015-02-13 12:20:00,69.29,69.41,69.27,69.4,45900.0,49.8711,49.9575,49.8568,49.9503,45900.0
2015-02-13 12:25:00,69.41,69.46,69.34,69.34,54100.0,49.9575,49.9935,49.9071,49.9071,54100.0
2015-02-13 12:30:00,69.34,69.43,69.31,69.42,60300.0,49.9071,49.9719,49.8855,49.9647,60300.0
2015-02-13 12:35:00,69.41,69.43,69.33,69.34,68500.0,49.9575,49.9719,49.8999,49.9071,68500.0
2015-02-13 12:40:00,69.36,69.54,69.36,69.48,46800.0,49.9215,50.0511,49.9215,50.0079,46800.0
2015-02-13 12:45:00,69.47,69.47,69.33,69.38,46800.0,50.0007,50.0007,49.8999,49.9359,46800.0
2015-02-13 12:50:00,69.36,69.4,69.27,69.3,93300.0,49.9215,49.9503,49.8568,49.8783,93300.0
2015-02-13 12:55:00,69.29,69.39,69.29,69.36,65700.0,49.8711,49.9431,49.8711,49.9215,65700.0
2015-02-13 13:00:00,69.36,69.37,69.26,69.33,90100.0,49.9215,49.9287,49.8496,49.8999,90100.0
2015-02-13 13:05:00,69.35,69.4,69.33,69.38,56000.0,49.9143,49.9503,49.8999,49.9359,56000.0
2015-02-13 13:10:00,69.39,69.52,69.35,69.49,55300.0,49.9431,50.0367,49.9143,50.0151,55300.0
2015-02-13 13:15:00,69.49,69.54,69.44,69.52,31400.0,50.0151,50.0511,49.9791,50.0367,31400.0
2015-02-13 13:20:00,69.52,69.57,69.43,69.48,47100.0,50.0367,50.0727,49.9719,50.0079,47100.0
2015-02-13 13:25:00,69.48,69.54,69.32,69.37,76800.0,50.0079,50.0511,49.8927,49.9287,76800.0
2015-02-13 13:30:00,69.35,69.37,69.26,69.33,39900.0,49.9143,49.9287,49.8496,49.8999,39900.0
2015-02-13 13:35:00,69.34,69.35,69.16,69.22,38200.0,49.9071,49.9143,49.7776,49.8208,38200.0
2015-02-13 13:40:00,69.22,69.27,69.14,69.2,48700.0,49.8208,49.8568,49.7632,49.8064,48700.0
2015-02-13 13:45:00,69.2,69.27,69.17,69.26,53400.0,49.8064,49.8568,49.7848,49.8496,53400.0
2015-02-13 13:50:00,69.26,69.38,69.24,69.36,45600.0,49.8496,49.9359,49.8352,49.9215,45600.0
2015-02-13 13:55:00,69.36,69.37,69.28,69.32,45500.0,49.9215,49.9287,49.8639,49.8927,45500.0
2015-02-13 14:00:00,69.31,69.46,69.29,69.4,39700.0,49.8855,49.9935,49.8711,49.9503,39700.0
2015-02-13 14:05:00,69.41,69.52,69.4,69.52,34900.0,49.9575,50.0367,49.9503,50.0367,34900.0
2015-02-13 14:10:00,69.52,69.58,69.39,69.47,53400.0,50.0367,50.0799,49.9431,50.0007,53400.0
2015-02-13 14:15:00,69.47,69.6,69.47,69.55,42200.0,50.0007,50.0943,50.0007,50.0583,42200.0
2015-02-13 14:20:00,69.56,69.59,69.46,69.54,54000.0,50.0655,50.0871,49.9935,50.0511,54000.0
2015-02-13 14:25:00,69.52,69.7,69.52,69.6,62400.0,50.0367,50.1662,50.0367,50.0943,62400.0
2015-02-13 14:30:00,69.6,69.71,69.58,69.65,38800.0,50.0943,50.1734,50.0799,50.1303,38800.0
2015-02-13 14:35:00,69.66,69.72,69.63,69.64,28300.0,50.1375,50.1806,50.1159,50.1231,28300.0
2015-02-13 14:40:00,69.65,69.67,69.42,69.42,68400.0,50.1303,50.1447,49.9647,49.9647,68400.0
2015-02-13 14:45:00,69.44,69.52,69.42,69.52,83700.0,49.9791,50.0367,49.9647,50.0367,83700.0
2015-02-13 14:50:00,69.52,69.52,69.34,69.38,93700.0,50.0367,50.0367,49.9071,49.9359,93700.0
2015-02-13 14:55:00,69.37,69.49,69.37,69.47,36300.0,49.9287,50.0151,49.9287,50.0007,36300.0
2015-02-13 15:00:00,69.49,69.58,69.43,69.56,37500.0,50.0151,50.0799,49.9719,50.0655,37500.0
2015-02-13 15:05:00,69.56,69.62,69.52,69.59,73600.0,50.0655,50.1087,50.0367,50.0871,73600.0
2015-02-13 15:10:00,69.59,69.62,69.58,69.62,41400.0,50.0871,50.1087,50.0799,50.1087,41400.0
2015-02-13 15:15:00,69.61,69.62,69.53,69.57,107800.0,50.1015,50.1087,50.0439,50.0727,107800.0
2015-02-13 15:20:00,69.56,69.57,69.49,69.56,61400.0,50.0655,50.0727,50.0151,50.0655,61400.0
2015-02-13 15:25:00,69.57,69.66,69.56,69.66,115400.0,50.0727,50.1375,50.0655,50.1375,115400.0
2015-02-13 15:30:00,69.66,69.68,69.55,69.58,80700.0,50.1375,50.1518,50.0583,50.0799,80700.0
2015-02-13 15:35:00,69.58,69.7,69.58,69.69,104700.0,50.0799,50.1662,50.0799,50.159,104700.0
2015-02-13 15:40:00,69.69,69.81,69.67,69.7,168600.0,50.159,50.2454,50.1447,50.1662,168600.0
2015-02-13 15:45:00,69.69,69.78,69.68,69.74,164700.0,50.159,50.2238,50.1518,50.195,164700.0
2015-02-13 15:50:00,69.73,69.81,69.73,69.77,204700.0,50.1878,50.2454,50.1878,50.2166,204700.0
2015-02-13 15:55:00,69.78,69.93,69.77,69.88,330100.0,50.2238,50.3318,50.2166,50.2958,330100.0
2015-02-17 09:30:00,69.15,69.48,68.83,68.83,373700.0,49.7704,50.0079,49.5401,49.5401,373700.0
2015-02-17 09:35:00,68.83,68.93,68.65,68.66,157300.0,49.5401,49.612,49.4105,49.4177,157300.0
2015-02-17 09:40:00,68.65,68.84,68.52,68.76,119100.0,49.4105,49.5473,49.3169,49.4897,119100.0
2015-02-17 09:45:00,68.75,68.79,68.64,68.75,62200.0,49.4825,49.5113,49.4033,49.4825,62200.0
2015-02-17 09:50:00,68.73,68.83,68.66,68.81,48400.0,49.4681,49.5401,49.4177,49.5257,48400.0
2015-02-17 09:55:00,68.81,68.99,68.66,68.99,48400.0,49.5257,49.6552,49.4177,49.6552,48400.0
2015-02-17 10:00:00,68.96,68.98,68.66,68.82,66100.0,49.6336,49.648,49.4177,49.5329,66100.0
2015-02-17 10:05:00,68.84,69.01,68.76,69.0,67200.0,49.5473,49.6696,49.4897,49.6624,67200.0
2015-02-17 10:10:00,68.99,69.11,68.93,69.04,45300.0,49.6552,49.7416,49.612,49.6912,45300.0
2015-02-17 10:15:00,69.03,69.04,68.74,68.77,42600.0,49.684,49.6912,49.4753,49.4969,42600.0
2015-02-17 10:20:00,68.79,68.88,68.68,68.75,58100.0,49.5113,49.5761,49.4321,49.4825,58100.0
2015-02-17 10:25:00,68.75,68.78,68.67,68.75,75300.0,49.4825,49.5041,49.4249,49.4825,75300.0
2015-02-17 10:30:00,68.76,69.0,68.72,69.0,58100.0,49.4897,49.6624,49.4609,49.6624,58100.0
2015-02-17 10:35:00,68.98,69.09,68.9,68.91,60100.0,49.648,49.7272,49.5904,49.5976,60100.0
2015-02-17 10:40:00,68.9,68.91,68.71,68.8,63000.0,49.5904,49.5976,49.4537,49.5185,63000.0
2015-02-17 10:45:00,68.82,69.0,68.77,68.97,61900.0,49.5329,49.6624,49.4969,49.6408,61900.0
2015-02-17 10:50:00,68.96,69.09,68.93,68.99,61800.0,49.6336,49.7272,49.612,49.6552,61800.0
2015-02-17 10:55:00,68.99,69.13,68.95,69.13,52300.0,49.6552,49.756,49.6264,49.756,52300.0
2015-02-17 11:00:00,69.12,69.14,68.91,68.92,88000.0,49.7488,49.7632,49.5976,49.6048,88000.0
2015-02-17 11:05:00,68.93,69.05,68.89,69.01,66800.0,49.612,49.6984,49.5832,49.6696,66800.0
2015-02-17 11:10:00,69.02,69.07,68.93,69.03,39900.0,49.6768,49.7128,49.612,49.684,39900.0
2015-02-17 11:15:00,69.04,69.14,69.01,69.05,45800.0,49.6912,49.7632,49.6696,49.6984,45800.0
2015-02-17 11:20:00,69.06,69.12,69.02,69.04,82700.0,49.7056,49.7488,49.6768,49.6912,82700.0
2015-02-17 11:25:00,69.05,69.2,69.03,69.16,97900.0,49.6984,49.8064,49.684,49.7776,97900.0
2015-02-17 11:30:00,69.18,69.24,69.05,69.1,38100.0,49.792,49.8352,49.6984,49.7344,38100.0
2015-02-17 11:35:00,69.09,69.25,69.07,69.24,42700.0,49.7272,49.8424,49.7128,49.8352,42700.0
2015-02-17 11:40:00,69.23,69.3,69.2,69.28,30700.0,49.828,49.8783,49.8064,49.8639,30700.0
2015-02-17 11:45:00,69.27,69.41,69.22,69.26,105200.0,49.8568,49.9575,49.8208,49.8496,105200.0
2015-02-17 11:50:00,69.24,69.29,69.12,69.13,60100.0,49.8352,49.8711,49.7488,49.756,60100.0
2015-02-17 11:55:00,69.13,69.17,69.03,69.15,39800.0,49.756,49.7848,49.684,49.7704,39800.0
2015-02-17 12:00:00,69.14,69.3,69.09,69.29,86600.0,49.7632,49.8783,49.7272,49.8711,86600.0
2015-02-17 12:05:00,69.3,69.3,69.09,69.14,31600.0,49.8783,49.8783,49.7272,49.7632,31600.0
2015-02-17 12:10:00,69.14,69.18,69.12,69.15,26400.0,49.7632,49.792,49.7488,49.7704,26400.0
2015-02-17 12:15:00,69.15,69.19,69.06,69.12,33200.0,49.7704,49.7992,49.7056,49.7488,33200.0
2015-02-17 12:20:00,69.13,69.15,69.03,69.03,32300.0,49.756,49.7704,49.684,49.684,32300.0
2015-02-17 12:25:00,69.03,69.11,68.97,68.97,32000.0,49.684,49.7416,49.6408,49.6408,32000.0
2015-02-17 12:30:00,68.96,69.19,68.95,69.15,25000.0,49.6336,49.7992,49.6264,49.7704,25000.0
2015-02-17 12:35:00,69.15,69.23,69.13,69.23,90900.0,49.7704,49.828,49.756,49.828,90900.0
2015-02-17 12:40:00,69.22,69.25,69.13,69.15,50000.0,49.8208,49.8424,49.756,49.7704,50000.0
2015-02-17 12:45:00,69.14,69.14,69.06,69.09,30500.0,49.7632,49.7632,49.7056,49.7272,30500.0
2015-02-17 12:50:00,69.09,69.21,69.05,69.21,62000.0,49.7272,49.8136,49.6984,49.8136,62000.0
2015-02-17 12:55:00,69.2,69.23,69.12,69.2,51900.0,49.8064,49.828,49.7488,49.8064,51900.0
2015-02-17 13:00:00,69.2,69.25,69.06,69.24,71800.0,49.8064,49.8424,49.7056,49.8352,71800.0
2015-02-17 13:05:00,69.23,69.34,69.2,69.34,70400.0,49.828,49.9071,49.8064,49.9071,70400.0
2015-02-17 13:10:00,69.32,69.42,69.28,69.36,56700.0,49.8927,49.9647,49.8639,49.9215,56700.0
2015-02-17 13:15:00,69.36,69.47,69.35,69.45,61000.0,49.9215,50.0007,49.9143,49.9863,61000.0
2015-02-17 13:20:00,69.44,69.48,69.39,69.41,36700.0,49.9791,50.0079,49.9431,49.9575,36700.0
2015-02-17 13:25:00,69.41,69.59,69.38,69.53,115600.0,49.9575,50.0871,49.9359,50.0439,115600.0
2015-02-17 13:30:00,69.53,69.55,69.5,69.5,44300.0,50.0439,50.0583,50.0223,50.0223,44300.0
2015-02-17 13:35:00,69.51,69.54,69.39,69.41,113000.0,50.0295,50.0511,49.9431,49.9575,113000.0
2015-02-17 13:40:00,69.41,69.55,69.36,69.46,82600.0,49.9575,50.0583,49.9215,49.9935,82600.0
2015-02-17 13:45:00,69.46,69.49,69.41,69.48,33200.0,49.9935,50.0151,49.9575,50.0079,33200.0
2015-02-17 13:50:00,69.46,69.56,69.4,69.54,47700.0,49.9935,50.0655,49.9503,50.0511,47700.0
2015-02-17 13:55:00,69.54,69.85,69.53,69.74,100400.0,50.0511,50.2742,50.0439,50.195,100400.0
2015-02-17 14:00:00,69.74,69.74,69.54,69.64,52200.0,50.195,50.195,50.0511,50.1231,52200.0
2015-02-17 14:05:00,69.63,69.7,69.55,69.62,37800.0,50.1159,50.1662,50.0583,50.1087,37800.0
2015-02-17 14:10:00,69.61,69.76,69.61,69.74,35000.0,50.1015,50.2094,50.1015,50.195,35000.0
2015-02-17 14:15:00,69.74,69.78,69.72,69.76,48200.0,50.195,50.2238,50.1806,50.2094,48200.0
2015-02-17 14:20:00,69.77,69.95,69.72,69.95,146100.0,50.2166,50.3462,50.1806,50.3462,146100.0
2015-02-17 14:25:00,69.95,69.97,69.88,69.89,82600.0,50.3462,50.3606,50.2958,50.303,82600.0
2015-02-17 14:30:00,69.89,69.93,69.85,69.92,84900.0,50.303,50.3318,50.2742,50.3246,84900.0
2015-02-17 14:35:00,69.92,69.95,69.89,69.92,46800.0,50.3246,50.3462,50.303,50.3246,46800.0
2015-02-17 14:40:00,69.92,69.93,69.79,69.79,39900.0,50.3246,50.3318,50.231,50.231,39900.0
2015-02-17 14:45:00,69.79,69.81,69.72,69.73,57500.0,50.231,50.2454,50.1806,50.1878,57500.0
2015-02-17 14:50:00,69.73,69.77,69.65,69.67,53400.0,50.1878,50.2166,50.1303,50.1447,53400.0
2015-02-17 14:55:00,69.66,69.7,69.57,69.57,62300.0,50.1375,50.1662,50.0727,50.0727,62300.0
2015-02-17 15:00:00,69.57,69.57,69.48,69.51,59100.0,50.0727,50.0727,50.0079,50.0295,59100.0
2015-02-17 15:05:00,69.51,69.71,69.5,69.7,127700.0,50.0295,50.1734,50.0223,50.1662,127700.0
2015-02-17 15:10:00,69.7,69.71,69.64,69.67,93800.0,50.1662,50.1734,50.1231,50.1447,93800.0
2015-02-17 15:15:00,69.67,69.72,69.61,69.72,72200.0,50.1447,50.1806,50.1015,50.1806,72200.0
2015-02-17 15:20:00,69.72,69.73,69.57,69.65,54800.0,50.1806,50.1878,50.0727,50.1303,54800.0
2015-02-17 15:25:00,69.65,69.67,69.59,69.65,43400.0,50.1303,50.1447,50.0871,50.1303,43400.0
2015-02-17 15:30:00,69.65,69.7,69.58,69.59,74800.0,50.1303,50.1662,50.0799,50.0871,74800.0
2015-02-17 15:35:00,69.59,69.59,69.5,69.51,97500.0,50.0871,50.0871,50.0223,50.0295,97500.0
2015-02-17 15:40:00,69.51,69.52,69.41,69.46,121300.0,50.0295,50.0367,49.9575,49.9935,121300.0
2015-02-17 15:45:00,69.45,69.47,69.33,69.36,169300.0,49.9863,50.0007,49.8999,49.9215,169300.0
2015-02-17 15:50:00,69.37,69.39,69.26,69.27,174900.0,49.9287,49.9431,49.8496,49.8568,174900.0
2015-02-17 15:55:00,69.27,69.38,69.26,69.37,321300.0,49.8568,49.9359,49.8496,49.9287,321300.0
2015-02-18 09:30:00,68.03,68.2,67.62,67.92,545100.0,48.9643,49.0866,48.6692,48.8851,545100.0
2015-02-18 09:35:00,67.96,68.54,67.87,68.54,126300.0,48.9139,49.3313,48.8491,49.3313,126300.0
2015-02-18 09:40:00,68.56,68.73,68.54,68.71,99800.0,49.3457,49.4681,49.3313,49.4537,99800.0
2015-02-18 09:45:00,68.7,68.97,68.67,68.83,77100.0,49.4465,49.6408,49.4249,49.5401,77100.0
2015-02-18 09:50:00,68.8,68.9,68.66,68.77,95000.0,49.5185,49.5904,49.4177,49.4969,95000.0
2015-02-18 09:55:00,68.78,68.86,68.66,68.81,106600.0,49.5041,49.5617,49.4177,49.5257,106600.0
2015-02-18 10:00:00,68.78,68.99,68.75,68.89,84400.0,49.5041,49.6552,49.4825,49.5832,84400.0
2015-02-18 10:05:00,68.89,69.03,68.84,68.97,76200.0,49.5832,49.684,49.5473,49.6408,76200.0
2015-02-18 10:10:00,68.96,69.01,68.8,68.81,73300.0,49.6336,49.6696,49.5185,49.5257,73300.0
2015-02-18 10:15:00,68.81,69.01,68.8,68.92,68600.0,49.5257,49.6696,49.5185,49.6048,68600.0
2015-02-18 10:20:00,68.92,68.97,68.68,68.79,71700.0,49.6048,49.6408,49.4321,49.5113,71700.0
2015-02-18 10:25:00,68.77,68.89,68.76,68.86,60700.0,49.4969,49.5832,49.4897,49.5617,60700.0
2015-02-18 10:30:00,68.86,68.9,68.79,68.87,47800.0,49.5617,49.5904,49.5113,49.5689,47800.0
2015-02-18 10:35:00,68.86,68.94,68.79,68.81,42300.0,49.5617,49.6192,49.5113,49.5257,42300.0
2015-02-18 10:40:00,68.82,69.0,68.82,68.97,61000.0,49.5329,49.6624,49.5329,49.6408,61000.0
2015-02-18 10:45:00,68.98,68.98,68.78,68.78,57400.0,49.648,49.648,49.5041,49.5041,57400.0
2015-02-18 10:50:00,68.79,68.84,68.7,68.83,66500.0,49.5113,49.5473,49.4465,49.5401,66500.0
2015-02-18 10:55:00,68.82,68.86,68.75,68.81,77100.0,49.5329,49.5617,49.4825,49.5257,77100.0
2015-02-18 11:00:00,68.81,68.89,68.7,68.71,58800.0,49.5257,49.5832,49.4465,49.4537,58800.0
2015-02-18 11:05:00,68.7,68.75,68.6,68.61,76500.0,49.4465,49.4825,49.3745,49.3817,76500.0
2015-02-18 11:10:00,68.6,68.81,68.6,68.8,57600.0,49.3745,49.5257,49.3745,49.5185,57600.0
2015-02-18 11:15:00,68.81,68.81,68.64,68.65,48000.0,49.5257,49.5257,49.4033,49.4105,48000.0
2015-02-18 11:20:00,68.64,68.8,68.64,68.72,48800.0,49.4033,49.5185,49.4033,49.4609,48800.0
2015-02-18 11:25:00,68.72,68.9,68.71,68.82,71200.0,49.4609,49.5904,49.4537,49.5329,71200.0
2015-02-18 11:30:00,68.84,68.99,68.82,68.85,75900.0,49.5473,49.6552,49.5329,49.5545,75900.0
2015-02-18 11:35:00,68.86,68.94,68.77,68.83,48800.0,49.5617,49.6192,49.4969,49.5401,48800.0
2015-02-18 11:40:00,68.83,68.88,68.76,68.84,79600.0,49.5401,49.5761,49.4897,49.5473,79600.0
2015-02-18 11:45:00,68.85,68.86,68.6,68.62,56800.0,49.5545,49.5617,49.3745,49.3889,56800.0
2015-02-18 11:50:00,68.64,68.67,68.6,68.63,43400.0,49.4033,49.4249,49.3745,49.3961,43400.0
2015-02-18 11:55:00,68.64,68.76,68.63,68.73,37500.0,49.4033,49.4897,49.3961,49.4681,37500.0
2015-02-18 12:00:00,68.74,68.77,68.55,68.62,59100.0,49.4753,49.4969,49.3385,49.3889,59100.0
2015-02-18 12:05:00,68.63,68.79,68.62,68.77,44600.0,49.3961,49.5113,49.3889,49.4969,44600.0
2015-02-18 12:10:00,68.76,68.9,68.73,68.9,89300.0,49.4897,49.5904,49.4681,49.5904,89300.0
2015-02-18 12:15:00,68.9,68.94,68.83,68.83,88200.0,49.5904,49.6192,49.5401,49.5401,88200.0
2015-02-18 12:20:00,68.83,69.0,68.81,68.99,89500.0,49.5401,49.6624,49.5257,49.6552,89500.0
2015-02-18 12:25:00,68.99,69.0,68.87,68.94,44000.0,49.6552,49.6624,49.5689,49.6192,44000.0
2015-02-18 12:30:00,68.94,69.06,68.93,68.97,77600.0,49.6192,49.7056,49.612,49.6408,77600.0
2015-02-18 12:35:00,68.96,69.01,68.85,68.95,78200.0,49.6336,49.6696,49.5545,49.6264,78200.0
2015-02-18 12:40:00,68.94,68.98,68.75,68.78,74100.0,49.6192,49.648,49.4825,49.5041,74100.0
2015-02-18 12:45:00,68.77,68.84,68.67,68.76,58200.0,49.4969,49.5473,49.4249,49.4897,58200.0
2015-02-18 12:50:00,68.73,68.78,68.6,68.64,53600.0,49.4681,49.5041,49.3745,49.4033,53600.0
2015-02-18 12:55:00,68.64,68.65,68.52,68.54,69200.0,49.4033,49.4105,49.3169,49.3313,69200.0
2015-02-18 13:00:00,68.54,68.71,68.52,68.54,112100.0,49.3313,49.4537,49.3169,49.3313,112100.0
2015-02-18 13:05:00,68.53,68.59,68.37,68.37,84200.0,49.3241,49.3673,49.209,49.209,84200.0
2015-02-18 13:10:00,68.37,68.44,68.32,68.32,48900.0,49.209,49.2594,49.173,49.173,48900.0
2015-02-18 13:15:00,68.32,68.49,68.3,68.4,77000.0,49.173,49.2954,49.1586,49.2306,77000.0
2015-02-18 13:20:00,68.4,68.55,68.39,68.54,103600.0,49.2306,49.3385,49.2234,49.3313,103600.0
2015-02-18 13:25:00,68.53,68.6,68.44,68.53,71900.0,49.3241,49.3745,49.2594,49.3241,71900.0
2015-02-18 13:30:00,68.53,68.62,68.53,68.56,64800.0,49.3241,49.3889,49.3241,49.3457,64800.0
2015-02-18 13:35:00,68.56,68.64,68.49,68.64,89700.0,49.3457,49.4033,49.2954,49.4033,89700.0
2015-02-18 13:40:00,68.64,68.7,68.62,68.66,71500.0,49.4033,49.4465,49.3889,49.4177,71500.0
2015-02-18 13:45:00,68.67,68.7,68.61,68.64,69500.0,49.4249,49.4465,49.3817,49.4033,69500.0
2015-02-18 13:50:00,68.64,68.73,68.6,68.73,79800.0,49.4033,49.4681,49.3745,49.4681,79800.0
2015-02-18 13:55:00,68.72,68.77,68.65,68.67,65700.0,49.4609,49.4969,49.4105,49.4249,65700.0
2015-02-18 14:00:00,68.65,68.99,68.54,68.55,115200.0,49.4105,49.6552,49.3313,49.3385,115200.0
2015-02-18 14:05:00,68.56,68.73,68.55,68.61,87200.0,49.3457,49.4681,49.3385,49.3817,87200.0
2015-02-18 14:10:00,68.61,68.65,68.45,68.48,82900.0,49.3817,49.4105,49.2666,49.2882,82900.0
2015-02-18 14:15:00,68.48,68.66,68.47,68.51,84200.0,49.2882,49.4177,49.281,49.3097,84200.0
2015-02-18 14:20:00,68.52,68.6,68.48,68.5,65600.0,49.3169,49.3745,49.2882,49.3025,65600.0
2015-02-18 14:25:00,68.5,68.55,68.28,68.28,85800.0,49.3025,49.3385,49.1442,49.1442,85800.0
2015-02-18 14:30:00,68.3,68.44,68.28,68.42,76900.0,49.1586,49.2594,49.1442,49.245,76900.0
2015-02-18 14:35:00,68.41,68.48,68.31,68.33,68000.0,49.2378,49.2882,49.1658,49.1802,68000.0
2015-02-18 14:40:00,68.33,68.33,68.17,68.2,69500.0,49.1802,49.1802,49.065,49.0866,69500.0
2015-02-18 14:45:00,68.19,68.2,68.04,68.06,89300.0,49.0794,49.0866,48.9715,48.9859,89300.0
2015-02-18 14:50:00,68.07,68.14,68.05,68.07,83300.0,48.9931,49.0434,48.9787,48.9931,83300.0
2015-02-18 14:55:00,68.09,68.09,68.0,68.08,93500.0,49.0075,49.0075,48.9427,49.0003,93500.0
2015-02-18 15:00:00,68.08,68.15,68.07,68.1,115200.0,49.0003,49.0506,48.9931,49.0147,115200.0
2015-02-18 15:05:00,68.1,68.18,68.07,68.12,110000.0,49.0147,49.0722,48.9931,49.029,110000.0
2015-02-18 15:10:00,68.12,68.19,68.09,68.11,151000.0,49.029,49.0794,49.0075,49.0218,151000.0
2015-02-18 15:15:00,68.11,68.12,68.03,68.09,105200.0,49.0218,49.029,48.9643,49.0075,105200.0
2015-02-18 15:20:00,68.09,68.1,67.96,67.96,110900.0,49.0075,49.0147,48.9139,48.9139,110900.0
2015-02-18 15:25:00,67.97,67.99,67.8,67.8,160100.0,48.9211,48.9355,48.7987,48.7987,160100.0
2015-02-18 15:30:00,67.81,67.91,67.71,67.91,184000.0,48.8059,48.8779,48.7339,48.8779,184000.0
2015-02-18 15:35:00,67.91,67.91,67.77,67.77,157500.0,48.8779,48.8779,48.7771,48.7771,157500.0
2015-02-18 15:40:00,67.77,67.87,67.72,67.74,189800.0,48.7771,48.8491,48.7411,48.7555,189800.0
2015-02-18 15:45:00,67.74,67.74,67.61,67.66,296900.0,48.7555,48.7555,48.662,48.698,296900.0
2015-02-18 15:50:00,67.66,67.74,67.66,67.69,277500.0,48.698,48.7555,48.698,48.7196,277500.0
2015-02-18 15:55:00,67.69,67.78,67.68,67.75,380800.0,48.7196,48.7843,48.7124,48.7627,380800.0
2015-02-19 09:30:00,66.06,66.25,65.42,65.67,563400.0,47.5464,47.6831,47.0857,47.2657,563400.0
2015-02-19 09:35:00,65.67,65.82,65.57,65.75,217800.0,47.2657,47.3736,47.1937,47.3232,217800.0
2015-02-19 09:40:00,65.75,66.15,65.63,66.13,351000.0,47.3232,47.6111,47.2369,47.5968,351000.0
2015-02-19 09:45:00,66.14,66.15,65.99,66.01,151700.0,47.6039,47.6111,47.496,47.5104,151700.0
2015-02-19 09:50:00,66.03,66.44,66.0,66.39,214100.0,47.5248,47.8199,47.5032,47.7839,214100.0
2015-02-19 09:55:00,66.39,66.46,66.26,66.45,75300.0,47.7839,47.8343,47.6903,47.8271,75300.0
2015-02-19 10:00:00,66.44,66.64,66.43,66.63,115800.0,47.8199,47.9638,47.8127,47.9566,115800.0
2015-02-19 10:05:00,66.63,66.76,66.56,66.72,118000.0,47.9566,48.0502,47.9062,48.0214,118000.0
2015-02-19 10:10:00,66.74,66.88,66.7,66.84,93500.0,48.0358,48.1366,48.007,48.1078,93500.0
2015-02-19 10:15:00,66.86,66.89,66.67,66.78,74000.0,48.1222,48.1438,47.9854,48.0646,74000.0
2015-02-19 10:20:00,66.78,66.99,66.75,66.75,92500.0,48.0646,48.2157,48.043,48.043,92500.0
2015-02-19 10:25:00,66.74,66.74,66.61,66.61,76800.0,48.0358,48.0358,47.9422,47.9422,76800.0
2015-02-19 10:30:00,66.61,66.72,66.53,66.53,104000.0,47.9422,48.0214,47.8847,47.8847,104000.0
2015-02-19 10:35:00,66.52,66.79,66.47,66.79,102600.0,47.8775,48.0718,47.8415,48.0718,102600.0
2015-02-19 10:40:00,66.8,66.87,66.69,66.85,60400.0,48.079,48.1294,47.9998,48.115,60400.0
2015-02-19 10:45:00,66.84,66.86,66.6,66.71,79400.0,48.1078,48.1222,47.935,48.0142,79400.0
2015-02-19 10:50:00,66.71,66.89,66.69,66.89,71400.0,48.0142,48.1438,47.9998,48.1438,71400.0
2015-02-19 10:55:00,66.89,66.89,66.65,66.72,61600.0,48.1438,48.1438,47.971,48.0214,61600.0
2015-02-19 11:00:00,66.72,67.17,66.72,67.17,182900.0,48.0214,48.3453,48.0214,48.3453,182900.0
2015-02-19 11:05:00,67.17,67.18,67.01,67.16,129600.0,48.3453,48.3525,48.2301,48.3381,129600.0
2015-02-19 11:10:00,67.17,67.24,67.01,67.13,90500.0,48.3453,48.3957,48.2301,48.3165,90500.0
2015-02-19 11:15:00,67.11,67.29,67.01,67.27,111200.0,48.3021,48.4317,48.2301,48.4173,111200.0
2015-02-19 11:20:00,67.27,67.32,67.22,67.29,73700.0,48.4173,48.4532,48.3813,48.4317,73700.0
2015-02-19 11:25:00,67.3,67.39,67.2,67.38,59400.0,48.4389,48.5036,48.3669,48.4964,59400.0
2015-02-19 11:30:00,67.36,67.66,67.33,67.61,73200.0,48.482,48.698,48.4604,48.662,73200.0
2015-02-19 11:35:00,67.65,67.67,67.5,67.53,56400.0,48.6908,48.7052,48.5828,48.6044,56400.0
2015-02-19 11:40:00,67.53,67.72,67.52,67.72,59400.0,48.6044,48.7411,48.5972,48.7411,59400.0
2015-02-19 11:45:00,67.73,67.85,67.7,67.72,69600.0,48.7483,48.8347,48.7268,48.7411,69600.0
2015-02-19 11:50:00,67.72,67.77,67.43,67.5,72900.0,48.7411,48.7771,48.5324,48.5828,72900.0
2015-02-19 11:55:00,67.48,67.61,67.44,67.58,60400.0,48.5684,48.662,48.5396,48.6404,60400.0
2015-02-19 12:00:00,67.59,67.62,67.45,67.5,43500.0,48.6476,48.6692,48.5468,48.5828,43500.0
2015-02-19 12:05:00,67.49,67.64,67.43,67.6,36400.0,48.5756,48.6836,48.5324,48.6548,36400.0
2015-02-19 12:10:00,67.59,67.61,67.48,67.6,43600.0,48.6476,48.662,48.5684,48.6548,43600.0
2015-02-19 12:15:00,67.59,67.61,67.37,67.38,72500.0,48.6476,48.662,48.4892,48.4964,72500.0
2015-02-19 12:20:00,67.39,67.5,67.34,67.4,37200.0,48.5036,48.5828,48.4676,48.5108,37200.0
2015-02-19 12:25:00,67.37,67.45,67.29,67.31,47600.0,48.4892,48.5468,48.4317,48.4461,47600.0
2015-02-19 12:30:00,67.33,67.37,67.18,67.18,61400.0,48.4604,48.4892,48.3525,48.3525,61400.0
2015-02-19 12:35:00,67.17,67.34,67.1,67.3,74900.0,48.3453,48.4676,48.2949,48.4389,74900.0
2015-02-19 12:40:00,67.31,67.33,67.19,67.33,79400.0,48.4461,48.4604,48.3597,48.4604,79400.0
2015-02-19 12:45:00,67.32,67.43,67.29,67.32,43100.0,48.4532,48.5324,48.4317,48.4532,43100.0
2015-02-19 12:50:00,67.32,67.37,67.27,67.33,63300.0,48.4532,48.4892,48.4173,48.4604,63300.0
2015-02-19 12:55:00,67.33,67.39,67.29,67.32,53900.0,48.4604,48.5036,48.4317,48.4532,53900.0
2015-02-19 13:00:00,67.33,67.43,67.29,67.32,55100.0,48.4604,48.5324,48.4317,48.4532,55100.0
2015-02-19 13:05:00,67.32,67.46,67.27,67.36,54900.0,48.4532,48.554,48.4173,48.482,54900.0
2015-02-19 13:10:00,67.36,67.37,67.26,67.37,36800.0,48.482,48.4892,48.4101,48.4892,36800.0
2015-02-19 13:15:00,67.36,67.39,67.25,67.39,56100.0,48.482,48.5036,48.4029,48.5036,56100.0
2015-02-19 13:20:00,67.4,67.41,67.25,67.36,52500.0,48.5108,48.518,48.4029,48.482,52500.0
2015-02-19 13:25:00,67.37,67.39,67.22,67.33,55600.0,48.4892,48.5036,48.3813,48.4604,55600.0
2015-02-19 13:30:00,67.32,67.33,67.22,67.32,53900.0,48.4532,48.4604,48.3813,48.4532,53900.0
2015-02-19 13:35:00,67.33,67.42,67.28,67.42,110000.0,48.4604,48.5252,48.4245,48.5252,110000.0
2015-02-19 13:40:00,67.43,67.44,67.27,67.3,62700.0,48.5324,48.5396,48.4173,48.4389,62700.0
2015-02-19 13:45:00,67.29,67.37,67.23,67.31,69700.0,48.4317,48.4892,48.3885,48.4461,69700.0
2015-02-19 13:50:00,67.31,67.44,67.28,67.39,75100.0,48.4461,48.5396,48.4245,48.5036,75100.0
2015-02-19 13:55:00,67.39,67.42,67.35,67.38,82000.0,48.5036,48.5252,48.4748,48.4964,82000.0
2015-02-19 14:00:00,67.39,67.57,67.36,67.56,168600.0,48.5036,48.6332,48.482,48.626,168600.0
2015-02-19 14:05:00,67.57,67.69,67.54,67.62,202700.0,48.6332,48.7196,48.6116,48.6692,202700.0
2015-02-19 14:10:00,67.62,67.63,67.53,67.63,106600.0,48.6692,48.6764,48.6044,48.6764,106600.0
2015-02-19 14:15:00,67.63,67.75,67.6,67.73,76000.0,48.6764,48.7627,48.6548,48.7483,76000.0
2015-02-19 14:20:00,67.72,67.73,67.59,67.6,84100.0,48.7411,48.7483,48.6476,48.6548,84100.0
2015-02-19 14:25:00,67.59,67.67,67.55,67.63,97200.0,48.6476,48.7052,48.6188,48.6764,97200.0
2015-02-19 14:30:00,67.63,67.65,67.55,67.64,72900.0,48.6764,48.6908,48.6188,48.6836,72900.0
2015-02-19 14:35:00,67.64,67.65,67.55,67.59,127100.0,48.6836,48.6908,48.6188,48.6476,127100.0
2015-02-19 14:40:00,67.58,67.78,67.58,67.78,85800.0,48.6404,48.7843,48.6404,48.7843,85800.0
2015-02-19 14:45:00,67.78,67.79,67.7,67.72,94800.0,48.7843,48.7915,48.7268,48.7411,94800.0
2015-02-19 14:50:00,67.72,67.76,67.68,67.69,93000.0,48.7411,48.7699,48.7124,48.7196,93000.0
2015-02-19 14:55:00,67.68,67.8,67.67,67.8,86500.0,48.7124,48.7987,48.7052,48.7987,86500.0
2015-02-19 15:00:00,67.8,67.8,67.71,67.78,69100.0,48.7987,48.7987,48.7339,48.7843,69100.0
2015-02-19 15:05:00,67.78,67.84,67.73,67.8,88300.0,48.7843,48.8275,48.7483,48.7987,88300.0
2015-02-19 15:10:00,67.79,67.8,67.7,67.72,81400.0,48.7915,48.7987,48.7268,48.7411,81400.0
2015-02-19 15:15:00,67.71,67.79,67.71,67.76,69000.0,48.7339,48.7915,48.7339,48.7699,69000.0
2015-02-19 15:20:00,67.76,67.76,67.66,67.68,85800.0,48.7699,48.7699,48.698,48.7124,85800.0
2015-02-19 15:25:00,67.68,67.7,67.61,67.64,76900.0,48.7124,48.7268,48.662,48.6836,76900.0
2015-02-19 15:30:00,67.64,67.71,67.53,67.7,157600.0,48.6836,48.7339,48.6044,48.7268,157600.0
2015-02-19 15:35:00,67.7,67.73,67.6,67.62,81600.0,48.7268,48.7483,48.6548,48.6692,81600.0
2015-02-19 15:40:00,67.62,67.65,67.54,67.55,88900.0,48.6692,48.6908,48.6116,48.6188,88900.0
2015-02-19 15:45:00,67.55,67.58,67.48,67.55,135500.0,48.6188,48.6404,48.5684,48.6188,135500.0
2015-02-19 15:50:00,67.55,67.55,67.42,67.43,184800.0,48.6188,48.6188,48.5252,48.5324,184800.0
2015-02-19 15:55:00,67.43,67.46,67.33,67.42,287800.0,48.5324,48.554,48.4604,48.5252,287800.0
2015-02-20 09:30:00,67.19,67.42,66.87,67.07,747200.0,48.3597,48.5252,48.1294,48.2733,747200.0
2015-02-20 09:35:00,67.06,67.16,67.01,67.01,118100.0,48.2661,48.3381,48.2301,48.2301,118100.0
2015-02-20 09:40:00,67.04,67.05,66.71,66.76,131600.0,48.2517,48.2589,48.0142,48.0502,131600.0
2015-02-20 09:45:00,66.75,66.76,66.47,66.57,167900.0,48.043,48.0502,47.8415,47.9134,167900.0
2015-02-20 09:50:00,66.56,66.58,66.33,66.34,140600.0,47.9062,47.9206,47.7407,47.7479,140600.0
2015-02-20 09:55:00,66.34,66.59,66.34,66.59,170900.0,47.7479,47.9278,47.7479,47.9278,170900.0
2015-02-20 10:00:00,66.58,66.59,66.41,66.51,123900.0,47.9206,47.9278,47.7983,47.8703,123900.0
2015-02-20 10:05:00,66.52,66.77,66.46,66.74,91400.0,47.8775,48.0574,47.8343,48.0358,91400.0
2015-02-20 10:10:00,66.74,66.94,66.63,66.66,120800.0,48.0358,48.1797,47.9566,47.9782,120800.0
2015-02-20 10:15:00,66.64,66.66,66.56,66.59,41100.0,47.9638,47.9782,47.9062,47.9278,41100.0
2015-02-20 10:20:00,66.59,66.8,66.56,66.77,99600.0,47.9278,48.079,47.9062,48.0574,99600.0
2015-02-20 10:25:00,66.76,66.77,66.61,66.62,110700.0,48.0502,48.0574,47.9422,47.9494,110700.0
2015-02-20 10:30:00,66.6,66.6,66.48,66.5,92500.0,47.935,47.935,47.8487,47.8631,92500.0
2015-02-20 10:35:00,66.5,66.72,66.47,66.7,180000.0,47.8631,48.0214,47.8415,48.007,180000.0
2015-02-20 10:40:00,66.71,66.81,66.6,66.62,134300.0,48.0142,48.0862,47.935,47.9494,134300.0
2015-02-20 10:45:00,66.62,66.75,66.61,66.73,149400.0,47.9494,48.043,47.9422,48.0286,149400.0
2015-02-20 10:50:00,66.72,66.73,66.57,66.57,60100.0,48.0214,48.0286,47.9134,47.9134,60100.0
2015-02-20 10:55:00,66.58,66.65,66.56,66.64,48900.0,47.9206,47.971,47.9062,47.9638,48900.0
2015-02-20 11:00:00,66.63,66.81,66.61,66.8,172800.0,47.9566,48.0862,47.9422,48.079,172800.0
2015-02-20 11:05:00,66.8,66.93,66.77,66.93,157300.0,48.079,48.1725,48.0574,48.1725,157300.0
2015-02-20 11:10:00,66.93,66.95,66.78,66.81,66300.0,48.1725,48.1869,48.0646,48.0862,66300.0
2015-02-20 11:15:00,66.81,66.82,66.68,66.71,47500.0,48.0862,48.0934,47.9926,48.0142,47500.0
2015-02-20 11:20:00,66.71,66.75,66.63,66.7,46600.0,48.0142,48.043,47.9566,48.007,46600.0
2015-02-20 11:25:00,66.71,66.85,66.71,66.85,169200.0,48.0142,48.115,48.0142,48.115,169200.0
2015-02-20 11:30:00,66.85,66.85,66.78,66.82,105900.0,48.115,48.115,48.0646,48.0934,105900.0
2015-02-20 11:35:00,66.82,66.88,66.77,66.78,52100.0,48.0934,48.1366,48.0574,48.0646,52100.0
2015-02-20 11:40:00,66.77,66.84,66.68,66.79,37400.0,48.0574,48.1078,47.9926,48.0718,37400.0
2015-02-20 11:45:00,66.79,66.8,66.68,66.78,39700.0,48.0718,48.079,47.9926,48.0646,39700.0
2015-02-20 11:50:00,66.78,66.87,66.76,66.83,58300.0,48.0646,48.1294,48.0502,48.1006,58300.0
2015-02-20 11:55:00,66.82,66.92,66.8,66.92,31700.0,48.0934,48.1654,48.079,48.1654,31700.0
2015-02-20 12:00:00,66.93,66.96,66.84,66.86,46300.0,48.1725,48.1941,48.1078,48.1222,46300.0
2015-02-20 12:05:00,66.86,66.89,66.79,66.86,31700.0,48.1222,48.1438,48.0718,48.1222,31700.0
2015-02-20 12:10:00,66.87,66.93,66.83,66.85,41400.0,48.1294,48.1725,48.1006,48.115,41400.0
2015-02-20 12:15:00,66.84,66.85,66.74,66.79,34000.0,48.1078,48.115,48.0358,48.0718,34000.0
2015-02-20 12:20:00,66.79,66.88,66.73,66.88,39700.0,48.0718,48.1366,48.0286,48.1366,39700.0
2015-02-20 12:25:00,66.87,66.88,66.68,66.74,49200.0,48.1294,48.1366,47.9926,48.0358,49200.0
2015-02-20 12:30:00,66.74,66.79,66.65,66.72,39300.0,48.0358,48.0718,47.971,48.0214,39300.0
2015-02-20 12:35:00,66.73,66.95,66.72,66.89,69500.0,48.0286,48.1869,48.0214,48.1438,69500.0
2015-02-20 12:40:00,66.88,66.99,66.8,66.87,62800.0,48.1366,48.2157,48.079,48.1294,62800.0
2015-02-20 12:45:00,66.86,66.97,66.79,66.82,25000.0,48.1222,48.2013,48.0718,48.0934,25000.0
2015-02-20 12:50:00,66.83,66.85,66.74,66.78,34000.0,48.1006,48.115,48.0358,48.0646,34000.0
2015-02-20 12:55:00,66.78,66.8,66.42,66.47,139700.0,48.0646,48.079,47.8055,47.8415,139700.0
2015-02-20 13:00:00,66.48,66.69,66.48,66.58,65100.0,47.8487,47.9998,47.8487,47.9206,65100.0
2015-02-20 13:05:00,66.61,66.73,66.6,66.67,48100.0,47.9422,48.0286,47.935,47.9854,48100.0
2015-02-20 13:10:00,66.66,66.76,66.62,66.73,43200.0,47.9782,48.0502,47.9494,48.0286,43200.0
2015-02-20 13:15:00,66.73,66.81,66.71,66.71,54200.0,48.0286,48.0862,48.0142,48.0142,54200.0
2015-02-20 13:20:00,66.71,66.79,66.69,66.74,35300.0,48.0142,48.0718,47.9998,48.0358,35300.0
2015-02-20 13:25:00,66.76,66.8,66.63,66.67,37200.0,48.0502,48.079,47.9566,47.9854,37200.0
2015-02-20 13:30:00,66.68,66.79,66.61,66.61,21300.0,47.9926,48.0718,47.9422,47.9422,21300.0
2015-02-20 13:35:00,66.61,66.81,66.6,66.77,51400.0,47.9422,48.0862,47.935,48.0574,51400.0
2015-02-20 13:40:00,66.78,66.81,66.7,66.74,41400.0,48.0646,48.0862,48.007,48.0358,41400.0
2015-02-20 13:45:00,66.75,66.8,66.68,66.74,29100.0,48.043,48.079,47.9926,48.0358,29100.0
2015-02-20 13:50:00,66.74,66.76,66.68,66.73,30000.0,48.0358,48.0502,47.9926,48.0286,30000.0
2015-02-20 13:55:00,66.72,66.91,66.72,66.88,45900.0,48.0214,48.1582,48.0214,48.1366,45900.0
2015-02-20 14:00:00,66.88,66.93,66.8,66.89,51400.0,48.1366,48.1725,48.079,48.1438,51400.0
2015-02-20 14:05:00,66.9,66.98,66.87,66.9,58400.0,48.151,48.2085,48.1294,48.151,58400.0
2015-02-20 14:10:00,66.92,66.95,66.87,66.93,56200.0,48.1654,48.1869,48.1294,48.1725,56200.0
2015-02-20 14:15:00,66.94,66.96,66.85,66.89,54100.0,48.1797,48.1941,48.115,48.1438,54100.0
2015-02-20 14:20:00,66.89,66.9,66.79,66.82,69000.0,48.1438,48.151,48.0718,48.0934,69000.0
2015-02-20 14:25:00,66.81,66.82,66.74,66.76,29300.0,48.0862,48.0934,48.0358,48.0502,29300.0
2015-02-20 14:30:00,66.76,66.78,66.64,66.66,49900.0,48.0502,48.0646,47.9638,47.9782,49900.0
2015-02-20 14:35:00,66.66,66.74,66.64,66.64,40100.0,47.9782,48.0358,47.9638,47.9638,40100.0
2015-02-20 14:40:00,66.64,66.71,66.6,66.71,59200.0,47.9638,48.0142,47.935,48.0142,59200.0
2015-02-20 14:45:00,66.71,66.77,66.69,66.71,29300.0,48.0142,48.0574,47.9998,48.0142,29300.0
2015-02-20 14:50:00,66.7,66.77,66.7,66.73,64500.0,48.007,48.0574,48.007,48.0286,64500.0
2015-02-20 14:55:00,66.73,66.78,66.7,66.74,70100.0,48.0286,48.0646,48.007,48.0358,70100.0
2015-02-20 15:00:00,66.74,66.8,66.71,66.79,80400.0,48.0358,48.079,48.0142,48.0718,80400.0
2015-02-20 15:05:00,66.79,66.91,66.75,66.86,106600.0,48.0718,48.1582,48.043,48.1222,106600.0
2015-02-20 15:10:00,66.87,67.04,66.81,67.0,229300.0,48.1294,48.2517,48.0862,48.2229,229300.0
2015-02-20 15:15:00,66.99,67.05,66.92,67.0,143900.0,48.2157,48.2589,48.1654,48.2229,143900.0
2015-02-20 15:20:00,66.99,67.08,66.96,67.08,130800.0,48.2157,48.2805,48.1941,48.2805,130800.0
2015-02-20 15:25:00,67.08,67.12,67.06,67.11,109900.0,48.2805,48.3093,48.2661,48.3021,109900.0
2015-02-20 15:30:00,67.12,67.24,67.08,67.22,123700.0,48.3093,48.3957,48.2805,48.3813,123700.0
2015-02-20 15:35:00,67.22,67.28,67.14,67.24,229100.0,48.3813,48.4245,48.3237,48.3957,229100.0
2015-02-20 15:40:00,67.23,67.34,67.2,67.29,181400.0,48.3885,48.4676,48.3669,48.4317,181400.0
2015-02-20 15:45:00,67.29,67.33,67.25,67.29,169900.0,48.4317,48.4604,48.4029,48.4317,169900.0
2015-02-20 15:50:00,67.28,67.32,67.25,67.32,218500.0,48.4245,48.4532,48.4029,48.4532,218500.0
2015-02-20 15:55:00,67.31,67.42,67.29,67.37,358200.0,48.4461,48.5252,48.4317,48.4892,358200.0
2015-02-23 09:30:00,66.68,66.85,66.54,66.83,186100.0,47.9926,48.115,47.8918,48.1006,186100.0
2015-02-23 09:35:00,66.83,66.92,66.63,66.71,44400.0,48.1006,48.1654,47.9566,48.0142,44400.0
2015-02-23 09:40:00,66.65,66.72,66.51,66.66,91600.0,47.971,48.0214,47.8703,47.9782,91600.0
2015-02-23 09:45:00,66.66,66.83,66.65,66.8,40200.0,47.9782,48.1006,47.971,48.079,40200.0
2015-02-23 09:50:00,66.78,66.82,66.67,66.72,40200.0,48.0646,48.0934,47.9854,48.0214,40200.0
2015-02-23 09:55:00,66.69,66.96,66.65,66.87,39100.0,47.9998,48.1941,47.971,48.1294,39100.0
2015-02-23 10:00:00,66.86,67.12,66.86,67.1,84300.0,48.1222,48.3093,48.1222,48.2949,84300.0
2015-02-23 10:05:00,67.11,67.14,66.97,66.97,34100.0,48.3021,48.3237,48.2013,48.2013,34100.0
2015-02-23 10:10:00,66.96,66.99,66.9,66.92,36100.0,48.1941,48.2157,48.151,48.1654,36100.0
2015-02-23 10:15:00,66.91,66.91,66.77,66.81,33400.0,48.1582,48.1582,48.0574,48.0862,33400.0
2015-02-23 10:20:00,66.82,66.95,66.77,66.91,38600.0,48.0934,48.1869,48.0574,48.1582,38600.0
2015-02-23 10:25:00,66.91,66.96,66.82,66.95,47500.0,48.1582,48.1941,48.0934,48.1869,47500.0
2015-02-23 10:30:00,66.96,67.02,66.82,66.88,92800.0,48.1941,48.2373,48.0934,48.1366,92800.0
2015-02-23 10:35:00,66.88,66.97,66.83,66.94,46800.0,48.1366,48.2013,48.1006,48.1797,46800.0
2015-02-23 10:40:00,66.94,66.96,66.87,66.92,32200.0,48.1797,48.1941,48.1294,48.1654,32200.0
2015-02-23 10:45:00,66.91,66.94,66.83,66.94,44200.0,48.1582,48.1797,48.1006,48.1797,44200.0
2015-02-23 10:50:00,66.95,67.09,66.91,67.06,34500.0,48.1869,48.2877,48.1582,48.2661,34500.0
2015-02-23 10:55:00,67.04,67.18,67.01,67.07,42000.0,48.2517,48.3525,48.2301,48.2733,42000.0
2015-02-23 11:00:00,67.08,67.14,67.01,67.07,58000.0,48.2805,48.3237,48.2301,48.2733,58000.0
2015-02-23 11:05:00,67.08,67.18,67.05,67.12,57400.0,48.2805,48.3525,48.2589,48.3093,57400.0
2015-02-23 11:10:00,67.11,67.16,67.04,67.07,53000.0,48.3021,48.3381,48.2517,48.2733,53000.0
2015-02-23 11:15:00,67.08,67.11,67.01,67.04,46100.0,48.2805,48.3021,48.2301,48.2517,46100.0
2015-02-23 11:20:00,67.03,67.12,67.02,67.07,30700.0,48.2445,48.3093,48.2373,48.2733,30700.0
2015-02-23 11:25:00,67.07,67.27,67.04,67.22,78500.0,48.2733,48.4173,48.2517,48.3813,78500.0
2015-02-23 11:30:00,67.21,67.23,67.14,67.18,41900.0,48.3741,48.3885,48.3237,48.3525,41900.0
2015-02-23 11:35:00,67.18,67.18,67.07,67.08,57700.0,48.3525,48.3525,48.2733,48.2805,57700.0
2015-02-23 11:40:00,67.08,67.12,67.01,67.01,64200.0,48.2805,48.3093,48.2301,48.2301,64200.0
2015-02-23 11:45:00,67.02,67.18,67.02,67.08,67700.0,48.2373,48.3525,48.2373,48.2805,67700.0
2015-02-23 11:50:00,67.07,67.13,67.03,67.04,33800.0,48.2733,48.3165,48.2445,48.2517,33800.0
2015-02-23 11:55:00,67.03,67.07,66.95,67.01,49800.0,48.2445,48.2733,48.1869,48.2301,49800.0
2015-02-23 12:00:00,67.01,67.05,66.96,66.97,16400.0,48.2301,48.2589,48.1941,48.2013,16400.0
2015-02-23 12:05:00,66.98,66.98,66.9,66.96,27000.0,48.2085,48.2085,48.151,48.1941,27000.0
2015-02-23 12:10:00,66.97,66.97,66.85,66.89,28100.0,48.2013,48.2013,48.115,48.1438,28100.0
2015-02-23 12:15:00,66.88,66.89,66.78,66.86,32500.0,48.1366,48.1438,48.0646,48.1222,32500.0
2015-02-23 12:20:00,66.86,66.95,66.79,66.95,30800.0,48.1222,48.1869,48.0718,48.1869,30800.0
2015-02-23 12:25:00,66.94,66.98,66.9,66.94,30500.0,48.1797,48.2085,48.151,48.1797,30500.0
2015-02-23 12:30:00,66.94,67.03,66.93,66.96,27700.0,48.1797,48.2445,48.1725,48.1941,27700.0
2015-02-23 12:35:00,66.97,67.0,66.91,66.92,22300.0,48.2013,48.2229,48.1582,48.1654,22300.0
2015-02-23 12:40:00,66.93,67.0,66.92,66.97,27800.0,48.1725,48.2229,48.1654,48.2013,27800.0
2015-02-23 12:45:00,66.99,67.01,66.91,66.91,38200.0,48.2157,48.2301,48.1582,48.1582,38200.0
2015-02-23 12:50:00,66.91,66.93,66.86,66.91,33900.0,48.1582,48.1725,48.1222,48.1582,33900.0
2015-02-23 12:55:00,66.93,67.0,66.9,66.9,34900.0,48.1725,48.2229,48.151,48.151,34900.0
2015-02-23 13:00:00,66.91,66.94,66.77,66.81,39800.0,48.1582,48.1797,48.0574,48.0862,39800.0
2015-02-23 13:05:00,66.81,66.86,66.75,66.82,34100.0,48.0862,48.1222,48.043,48.0934,34100.0
2015-02-23 13:10:00,66.81,66.81,66.68,66.73,107500.0,48.0862,48.0862,47.9926,48.0286,107500.0
2015-02-23 13:15:00,66.73,66.78,66.66,66.67,31100.0,48.0286,48.0646,47.9782,47.9854,31100.0
2015-02-23 13:20:00,66.68,66.82,66.65,66.72,53200.0,47.9926,48.0934,47.971,48.0214,53200.0
2015-02-23 13:25:00,66.72,66.78,66.71,66.76,33600.0,48.0214,48.0646,48.0142,48.0502,33600.0
2015-02-23 13:30:00,66.76,67.3,66.75,66.98,225000.0,48.0502,48.4389,48.043,48.2085,225000.0
2015-02-23 13:35:00,67.02,67.34,67.02,67.31,80800.0,48.2373,48.4676,48.2373,48.4461,80800.0
2015-02-23 13:40:00,67.33,67.54,67.3,67.37,72400.0,48.4604,48.6116,48.4389,48.4892,72400.0
2015-02-23 13:45:00,67.38,67.4,67.1,67.17,53400.0,48.4964,48.5108,48.2949,48.3453,53400.0
2015-02-23 13:50:00,67.18,67.26,67.14,67.16,22800.0,48.3525,48.4101,48.3237,48.3381,22800.0
2015-02-23 13:55:00,67.11,67.18,67.04,67.16,34300.0,48.3021,48.3525,48.2517,48.3381,34300.0
2015-02-23 14:00:00,67.15,67.19,67.02,67.07,49600.0,48.3309,48.3597,48.2373,48.2733,49600.0
2015-02-23 14:05:00,67.06,67.11,67.0,67.04,42000.0,48.2661,48.3021,48.2229,48.2517,42000.0
2015-02-23 14:10:00,67.03,67.13,67.01,67.12,39600.0,48.2445,48.3165,48.2301,48.3093,39600.0
2015-02-23 14:15:00,67.12,67.15,67.08,67.1,33000.0,48.3093,48.3309,48.2805,48.2949,33000.0
2015-02-23 14:20:00,67.11,67.17,67.07,67.14,63100.0,48.3021,48.3453,48.2733,48.3237,63100.0
2015-02-23 14:25:00,67.13,67.24,67.12,67.24,50000.0,48.3165,48.3957,48.3093,48.3957,50000.0
2015-02-23 14:30:00,67.24,67.27,66.81,66.85,108200.0,48.3957,48.4173,48.0862,48.115,108200.0
2015-02-23 14:35:00,66.87,66.94,66.85,66.9,23300.0,48.1294,48.1797,48.115,48.151,23300.0
2015-02-23 14:40:00,66.91,67.01,66.87,66.97,28500.0,48.1582,48.2301,48.1294,48.2013,28500.0
2015-02-23 14:45:00,66.97,66.98,66.89,66.95,31400.0,48.2013,48.2085,48.1438,48.1869,31400.0
2015-02-23 14:50:00,66.96,67.0,66.91,66.99,30600.0,48.1941,48.2229,48.1582,48.2157,30600.0
2015-02-23 14:55:00,66.98,67.04,66.97,67.03,32900.0,48.2085,48.2517,48.2013,48.2445,32900.0
2015-02-23 15:00:00,67.02,67.04,66.91,66.92,50300.0,48.2373,48.2517,48.1582,48.1654,50300.0
2015-02-23 15:05:00,66.93,66.94,66.83,66.86,37400.0,48.1725,48.1797,48.1006,48.1222,37400.0
2015-02-23 15:10:00,66.87,66.93,66.82,66.93,45700.0,48.1294,48.1725,48.0934,48.1725,45700.0
2015-02-23 15:15:00,66.92,66.94,66.8,66.81,65200.0,48.1654,48.1797,48.079,48.0862,65200.0
2015-02-23 15:20:00,66.81,66.81,66.7,66.71,80300.0,48.0862,48.0862,48.007,48.0142,80300.0
2015-02-23 15:25:00,66.71,66.72,66.66,66.68,100500.0,48.0142,48.0214,47.9782,47.9926,100500.0
2015-02-23 15:30:00,66.69,66.7,66.64,66.65,102500.0,47.9998,48.007,47.9638,47.971,102500.0
2015-02-23 15:35:00,66.65,66.71,66.64,66.7,106900.0,47.971,48.0142,47.9638,48.007,106900.0
2015-02-23 15:40:00,66.7,66.81,66.68,66.79,125300.0,48.007,48.0862,47.9926,48.0718,125300.0
2015-02-23 15:45:00,66.79,66.8,66.73,66.76,98100.0,48.0718,48.079,48.0286,48.0502,98100.0
2015-02-23 15:50:00,66.77,66.81,66.76,66.81,106600.0,48.0574,48.0862,48.0502,48.0862,106600.0
2015-02-23 15:55:00,66.8,66.9,66.76,66.9,301500.0,48.079,48.151,48.0502,48.151,301500.0
2015-02-24 09:30:00,67.47,67.48,67.16,67.16,161800.0,48.5612,48.5684,48.3381,48.3381,161800.0
2015-02-24 09:35:00,67.17,67.37,67.14,67.25,59300.0,48.3453,48.4892,48.3237,48.4029,59300.0
2015-02-24 09:40:00,67.25,67.47,67.19,67.47,42800.0,48.4029,48.5612,48.3597,48.5612,42800.0
2015-02-24 09:45:00,67.45,67.46,67.17,67.2,35400.0,48.5468,48.554,48.3453,48.3669,35400.0
2015-02-24 09:50:00,67.21,67.4,67.18,67.21,72100.0,48.3741,48.5108,48.3525,48.3741,72100.0
2015-02-24 09:55:00,67.19,67.25,67.03,67.03,39700.0,48.3597,48.4029,48.2445,48.2445,39700.0
2015-02-24 10:00:00,67.03,67.13,66.95,67.03,46100.0,48.2445,48.3165,48.1869,48.2445,46100.0
2015-02-24 10:05:00,67.02,67.1,66.95,67.06,80200.0,48.2373,48.2949,48.1869,48.2661,80200.0
2015-02-24 10:10:00,67.05,67.16,66.97,67.09,60600.0,48.2589,48.3381,48.2013,48.2877,60600.0
2015-02-24 10:15:00,67.08,67.15,66.94,67.09,49700.0,48.2805,48.3309,48.1797,48.2877,49700.0
2015-02-24 10:20:00,67.09,67.25,67.05,67.06,38200.0,48.2877,48.4029,48.2589,48.2661,38200.0
2015-02-24 10:25:00,67.07,67.22,67.03,67.11,60300.0,48.2733,48.3813,48.2445,48.3021,60300.0
2015-02-24 10:30:00,67.12,67.19,67.08,67.14,51000.0,48.3093,48.3597,48.2805,48.3237,51000.0
2015-02-24 10:35:00,67.13,67.13,66.92,66.93,74900.0,48.3165,48.3165,48.1654,48.1725,74900.0
2015-02-24 10:40:00,66.93,66.97,66.84,66.86,58900.0,48.1725,48.2013,48.1078,48.1222,58900.0
2015-02-24 10:45:00,66.86,66.93,66.82,66.86,85400.0,48.1222,48.1725,48.0934,48.1222,85400.0
2015-02-24 10:50:00,66.85,66.94,66.76,66.9,76300.0,48.115,48.1797,48.0502,48.151,76300.0
2015-02-24 10:55:00,66.9,66.91,66.79,66.9,43900.0,48.151,48.1582,48.0718,48.151,43900.0
2015-02-24 11:00:00,66.91,67.0,66.87,66.97,31900.0,48.1582,48.2229,48.1294,48.2013,31900.0
2015-02-24 11:05:00,66.99,67.14,66.99,67.08,39400.0,48.2157,48.3237,48.2157,48.2805,39400.0
2015-02-24 11:10:00,67.09,67.29,67.02,67.2,68100.0,48.2877,48.4317,48.2373,48.3669,68100.0
2015-02-24 11:15:00,67.21,67.24,67.08,67.1,35500.0,48.3741,48.3957,48.2805,48.2949,35500.0
2015-02-24 11:20:00,67.11,67.13,67.01,67.05,61800.0,48.3021,48.3165,48.2301,48.2589,61800.0
2015-02-24 11:25:00,67.05,67.13,67.02,67.07,41500.0,48.2589,48.3165,48.2373,48.2733,41500.0
2015-02-24 11:30:00,67.08,67.17,67.05,67.09,58100.0,48.2805,48.3453,48.2589,48.2877,58100.0
2015-02-24 11:35:00,67.09,67.11,66.98,67.02,94100.0,48.2877,48.3021,48.2085,48.2373,94100.0
2015-02-24 11:40:00,67.03,67.08,67.0,67.03,43400.0,48.2445,48.2805,48.2229,48.2445,43400.0
2015-02-24 11:45:00,67.03,67.04,66.88,66.9,57200.0,48.2445,48.2517,48.1366,48.151,57200.0
2015-02-24 11:50:00,66.89,67.01,66.88,66.99,41800.0,48.1438,48.2301,48.1366,48.2157,41800.0
2015-02-24 11:55:00,66.99,67.06,66.93,66.94,30000.0,48.2157,48.2661,48.1725,48.1797,30000.0
2015-02-24 12:00:00,66.94,67.04,66.89,66.92,36400.0,48.1797,48.2517,48.1438,48.1654,36400.0
2015-02-24 12:05:00,66.94,67.07,66.92,67.03,63500.0,48.1797,48.2733,48.1654,48.2445,63500.0
2015-02-24 12:10:00,67.03,67.12,67.02,67.12,53400.0,48.2445,48.3093,48.2373,48.3093,53400.0
2015-02-24 12:15:00,67.11,67.16,67.03,67.07,29800.0,48.3021,48.3381,48.2445,48.2733,29800.0
2015-02-24 12:20:00,67.07,67.17,67.03,67.16,36400.0,48.2733,48.3453,48.2445,48.3381,36400.0
2015-02-24 12:25:00,67.14,67.18,67.11,67.15,28600.0,48.3237,48.3525,48.3021,48.3309,28600.0
2015-02-24 12:30:00,67.16,67.22,67.02,67.06,49700.0,48.3381,48.3813,48.2373,48.2661,49700.0
2015-02-24 12:35:00,67.07,67.18,67.06,67.08,33300.0,48.2733,48.3525,48.2661,48.2805,33300.0
2015-02-24 12:40:00,67.08,67.16,67.05,67.16,20600.0,48.2805,48.3381,48.2589,48.3381,20600.0
2015-02-24 12:45:00,67.16,67.24,67.14,67.22,39100.0,48.3381,48.3957,48.3237,48.3813,39100.0
2015-02-24 12:50:00,67.22,67.27,67.16,67.2,61800.0,48.3813,48.4173,48.3381,48.3669,61800.0
2015-02-24 12:55:00,67.2,67.28,67.17,67.18,56100.0,48.3669,48.4245,48.3453,48.3525,56100.0
2015-02-24 13:00:00,67.18,67.27,67.14,67.16,58000.0,48.3525,48.4173,48.3237,48.3381,58000.0
2015-02-24 13:05:00,67.16,67.19,67.09,67.12,28700.0,48.3381,48.3597,48.2877,48.3093,28700.0
2015-02-24 13:10:00,67.12,67.24,67.09,67.12,25700.0,48.3093,48.3957,48.2877,48.3093,25700.0
2015-02-24 13:15:00,67.11,67.16,67.08,67.11,25100.0,48.3021,48.3381,48.2805,48.3021,25100.0
2015-02-24 13:20:00,67.1,67.18,67.08,67.15,18400.0,48.2949,48.3525,48.2805,48.3309,18400.0
2015-02-24 13:25:00,67.16,67.2,67.11,67.19,28600.0,48.3381,48.3669,48.3021,48.3597,28600.0
2015-02-24 13:30:00,67.2,67.24,67.15,67.23,34800.0,48.3669,48.3957,48.3309,48.3885,34800.0
2015-02-24 13:35:00,67.23,67.29,67.18,67.21,32500.0,48.3885,48.4317,48.3525,48.3741,32500.0
2015-02-24 13:40:00,67.21,67.24,67.15,67.16,41500.0,48.3741,48.3957,48.3309,48.3381,41500.0
2015-02-24 13:45:00,67.17,67.19,67.12,67.14,37200.0,48.3453,48.3597,48.3093,48.3237,37200.0
2015-02-24 13:50:00,67.12,67.17,67.1,67.16,77400.0,48.3093,48.3453,48.2949,48.3381,77400.0
2015-02-24 13:55:00,67.15,67.2,67.12,67.14,53900.0,48.3309,48.3669,48.3093,48.3237,53900.0
2015-02-24 14:00:00,67.13,67.14,67.02,67.03,50800.0,48.3165,48.3237,48.2373,48.2445,50800.0
2015-02-24 14:05:00,67.03,67.07,66.97,67.05,40900.0,48.2445,48.2733,48.2013,48.2589,40900.0
2015-02-24 14:10:00,67.04,67.08,66.97,67.08,33600.0,48.2517,48.2805,48.2013,48.2805,33600.0
2015-02-24 14:15:00,67.07,67.14,67.05,67.13,38600.0,48.2733,48.3237,48.2589,48.3165,38600.0
2015-02-24 14:20:00,67.13,67.13,67.02,67.08,70800.0,48.3165,48.3165,48.2373,48.2805,70800.0
2015-02-24 14:25:00,67.09,67.11,67.03,67.04,36400.0,48.2877,48.3021,48.2445,48.2517,36400.0
2015-02-24 14:30:00,67.03,67.07,66.92,66.95,47500.0,48.2445,48.2733,48.1654,48.1869,47500.0
2015-02-24 14:35:00,66.95,66.98,66.89,66.92,31900.0,48.1869,48.2085,48.1438,48.1654,31900.0
2015-02-24 14:40:00,66.91,67.0,66.9,66.99,46600.0,48.1582,48.2229,48.151,48.2157,46600.0
2015-02-24 14:45:00,66.98,66.99,66.91,66.94,19200.0,48.2085,48.2157,48.1582,48.1797,19200.0
2015-02-24 14:50:00,66.94,67.0,66.93,66.98,30800.0,48.1797,48.2229,48.1725,48.2085,30800.0
2015-02-24 14:55:00,66.98,67.04,66.96,67.04,30400.0,48.2085,48.2517,48.1941,48.2517,30400.0
2015-02-24 15:00:00,67.03,67.05,66.99,67.05,30500.0,48.2445,48.2589,48.2157,48.2589,30500.0
2015-02-24 15:05:00,67.05,67.08,67.01,67.06,42900.0,48.2589,48.2805,48.2301,48.2661,42900.0
2015-02-24 15:10:00,67.06,67.08,67.02,67.08,34400.0,48.2661,48.2805,48.2373,48.2805,34400.0
2015-02-24 15:15:00,67.08,67.1,67.05,67.09,40700.0,48.2805,48.2949,48.2589,48.2877,40700.0
2015-02-24 15:20:00,67.09,67.12,67.06,67.12,37800.0,48.2877,48.3093,48.2661,48.3093,37800.0
2015-02-24 15:25:00,67.12,67.12,67.05,67.07,47800.0,48.3093,48.3093,48.2589,48.2733,47800.0
2015-02-24 15:30:00,67.08,67.1,67.05,67.07,56800.0,48.2805,48.2949,48.2589,48.2733,56800.0
2015-02-24 15:35:00,67.06,67.13,67.05,67.13,48700.0,48.2661,48.3165,48.2589,48.3165,48700.0
2015-02-24 15:40:00,67.13,67.17,67.08,67.11,61500.0,48.3165,48.3453,48.2805,48.3021,61500.0
2015-02-24 15:45:00,67.1,67.14,67.02,67.05,93800.0,48.2949,48.3237,48.2373,48.2589,93800.0
2015-02-24 15:50:00,67.06,67.1,67.03,67.05,62900.0,48.2661,48.2949,48.2445,48.2589,62900.0
2015-02-24 15:55:00,67.05,67.14,67.04,67.12,180500.0,48.2589,48.3237,48.2517,48.3093,180500.0
2015-02-25 09:30:00,67.47,67.75,67.35,67.66,289000.0,48.5612,48.7627,48.4748,48.698,289000.0
2015-02-25 09:35:00,67.63,67.84,67.5,67.77,174400.0,48.6764,48.8275,48.5828,48.7771,174400.0
2015-02-25 09:40:00,67.76,67.8,67.52,67.59,200300.0,48.7699,48.7987,48.5972,48.6476,200300.0
2015-02-25 09:45:00,67.58,67.59,67.39,67.49,73900.0,48.6404,48.6476,48.5036,48.5756,73900.0
2015-02-25 09:50:00,67.49,67.59,67.22,67.26,106800.0,48.5756,48.6476,48.3813,48.4101,106800.0
2015-02-25 09:55:00,67.28,67.35,67.23,67.28,68700.0,48.4245,48.4748,48.3885,48.4245,68700.0
2015-02-25 10:00:00,67.29,67.41,67.2,67.22,79600.0,48.4317,48.518,48.3669,48.3813,79600.0
2015-02-25 10:05:00,67.21,67.37,67.2,67.35,46800.0,48.3741,48.4892,48.3669,48.4748,46800.0
2015-02-25 10:10:00,67.35,67.5,67.32,67.37,165300.0,48.4748,48.5828,48.4532,48.4892,165300.0
2015-02-25 10:15:00,67.37,67.4,67.24,67.34,71500.0,48.4892,48.5108,48.3957,48.4676,71500.0
2015-02-25 10:20:00,67.33,67.33,67.16,67.16,58400.0,48.4604,48.4604,48.3381,48.3381,58400.0
2015-02-25 10:25:00,67.17,67.17,67.0,67.11,122800.0,48.3453,48.3453,48.2229,48.3021,122800.0
2015-02-25 10:30:00,67.11,67.21,66.96,67.02,88400.0,48.3021,48.3741,48.1941,48.2373,88400.0
2015-02-25 10:35:00,67.02,67.25,67.0,67.25,49300.0,48.2373,48.4029,48.2229,48.4029,49300.0
2015-02-25 10:40:00,67.25,67.37,67.22,67.37,57400.0,48.4029,48.4892,48.3813,48.4892,57400.0
2015-02-25 10:45:00,67.38,67.45,67.3,67.3,50200.0,48.4964,48.5468,48.4389,48.4389,50200.0
2015-02-25 10:50:00,67.31,67.4,67.21,67.23,33500.0,48.4461,48.5108,48.3741,48.3885,33500.0
2015-02-25 10:55:00,67.23,67.33,67.23,67.3,30300.0,48.3885,48.4604,48.3885,48.4389,30300.0
2015-02-25 11:00:00,67.3,67.38,67.28,67.33,35500.0,48.4389,48.4964,48.4245,48.4604,35500.0
2015-02-25 11:05:00,67.33,67.39,67.28,67.3,38100.0,48.4604,48.5036,48.4245,48.4389,38100.0
2015-02-25 11:10:00,67.31,67.46,67.29,67.44,62600.0,48.4461,48.554,48.4317,48.5396,62600.0
2015-02-25 11:15:00,67.45,67.48,67.31,67.36,73200.0,48.5468,48.5684,48.4461,48.482,73200.0
2015-02-25 11:20:00,67.36,67.51,67.34,67.48,43200.0,48.482,48.59,48.4676,48.5684,43200.0
2015-02-25 11:25:00,67.49,67.51,67.41,67.41,61500.0,48.5756,48.59,48.518,48.518,61500.0
2015-02-25 11:30:00,67.41,67.42,67.29,67.29,31100.0,48.518,48.5252,48.4317,48.4317,31100.0
2015-02-25 11:35:00,67.3,67.41,67.29,67.33,71100.0,48.4389,48.518,48.4317,48.4604,71100.0
2015-02-25 11:40:00,67.32,67.35,67.25,67.3,41800.0,48.4532,48.4748,48.4029,48.4389,41800.0
2015-02-25 11:45:00,67.3,67.44,67.3,67.42,39900.0,48.4389,48.5396,48.4389,48.5252,39900.0
2015-02-25 11:50:00,67.41,67.5,67.37,67.49,47000.0,48.518,48.5828,48.4892,48.5756,47000.0
2015-02-25 11:55:00,67.49,67.54,67.39,67.41,58800.0,48.5756,48.6116,48.5036,48.518,58800.0
2015-02-25 12:00:00,67.41,67.47,67.35,67.45,33200.0,48.518,48.5612,48.4748,48.5468,33200.0
2015-02-25 12:05:00,67.45,67.45,67.36,67.38,20200.0,48.5468,48.5468,48.482,48.4964,20200.0
2015-02-25 12:10:00,67.39,67.48,67.37,67.43,22900.0,48.5036,48.5684,48.4892,48.5324,22900.0
2015-02-25 12:15:00,67.44,67.49,67.4,67.46,22600.0,48.5396,48.5756,48.5108,48.554,22600.0
2015-02-25 12:20:00,67.47,67.48,67.4,67.43,19600.0,48.5612,48.5684,48.5108,48.5324,19600.0
2015-02-25 12:25:00,67.42,67.46,67.32,67.33,32500.0,48.5252,48.554,48.4532,48.4604,32500.0
2015-02-25 12:30:00,67.33,67.34,67.23,67.26,45000.0,48.4604,48.4676,48.3885,48.4101,45000.0
2015-02-25 12:35:00,67.27,67.34,67.19,67.23,68700.0,48.4173,48.4676,48.3597,48.3885,68700.0
2015-02-25 12:40:00,67.24,67.27,67.16,67.26,39000.0,48.3957,48.4173,48.3381,48.4101,39000.0
2015-02-25 12:45:00,67.25,67.28,67.22,67.23,37200.0,48.4029,48.4245,48.3813,48.3885,37200.0
2015-02-25 12:50:00,67.23,67.28,67.17,67.17,47500.0,48.3885,48.4245,48.3453,48.3453,47500.0
2015-02-25 12:55:00,67.17,67.26,67.16,67.24,37700.0,48.3453,48.4101,48.3381,48.3957,37700.0
2015-02-25 13:00:00,67.25,67.3,67.19,67.3,56700.0,48.4029,48.4389,48.3597,48.4389,56700.0
2015-02-25 13:05:00,67.3,67.37,67.23,67.27,42100.0,48.4389,48.4892,48.3885,48.4173,42100.0
2015-02-25 13:10:00,67.27,67.28,67.18,67.22,52800.0,48.4173,48.4245,48.3525,48.3813,52800.0
2015-02-25 13:15:00,67.22,67.26,67.19,67.23,47200.0,48.3813,48.4101,48.3597,48.3885,47200.0
2015-02-25 13:20:00,67.23,67.27,67.18,67.21,46400.0,48.3885,48.4173,48.3525,48.3741,46400.0
2015-02-25 13:25:00,67.21,67.23,67.13,67.14,68700.0,48.3741,48.3885,48.3165,48.3237,68700.0
2015-02-25 13:30:00,67.15,67.38,67.14,67.38,53300.0,48.3309,48.4964,48.3237,48.4964,53300.0
2015-02-25 13:35:00,67.37,67.5,67.36,67.49,36500.0,48.4892,48.5828,48.482,48.5756,36500.0
2015-02-25 13:40:00,67.48,67.49,67.38,67.38,54200.0,48.5684,48.5756,48.4964,48.4964,54200.0
2015-02-25 13:45:00,67.38,67.46,67.37,67.43,51100.0,48.4964,48.554,48.4892,48.5324,51100.0
2015-02-25 13:50:00,67.44,67.48,67.39,67.41,37600.0,48.5396,48.5684,48.5036,48.518,37600.0
2015-02-25 13:55:00,67.42,67.45,67.38,67.45,37800.0,48.5252,48.5468,48.4964,48.5468,37800.0
2015-02-25 14:00:00,67.44,67.49,67.37,67.46,35600.0,48.5396,48.5756,48.4892,48.554,35600.0
2015-02-25 14:05:00,67.47,67.48,67.4,67.46,53400.0,48.5612,48.5684,48.5108,48.554,53400.0
2015-02-25 14:10:00,67.47,67.5,67.42,67.48,37300.0,48.5612,48.5828,48.5252,48.5684,37300.0
2015-02-25 14:15:00,67.47,67.53,67.42,67.43,48000.0,48.5612,48.6044,48.5252,48.5324,48000.0
2015-02-25 14:20:00,67.42,67.49,67.39,67.47,49200.0,48.5252,48.5756,48.5036,48.5612,49200.0
2015-02-25 14:25:00,67.46,67.5,67.39,67.43,78900.0,48.554,48.5828,48.5036,48.5324,78900.0
2015-02-25 14:30:00,67.42,67.5,67.4,67.45,47000.0,48.5252,48.5828,48.5108,48.5468,47000.0
2015-02-25 14:35:00,67.44,67.46,67.35,67.39,47300.0,48.5396,48.554,48.4748,48.5036,47300.0
2015-02-25 14:40:00,67.39,67.4,67.29,67.31,40300.0,48.5036,48.5108,48.4317,48.4461,40300.0
2015-02-25 14:45:00,67.31,67.41,67.3,67.38,42600.0,48.4461,48.518,48.4389,48.4964,42600.0
2015-02-25 14:50:00,67.38,67.46,67.31,67.41,61900.0,48.4964,48.554,48.4461,48.518,61900.0
2015-02-25 14:55:00,67.41,67.46,67.39,67.44,42700.0,48.518,48.554,48.5036,48.5396,42700.0
2015-02-25 15:00:00,67.44,67.47,67.33,67.33,57900.0,48.5396,48.5612,48.4604,48.4604,57900.0
2015-02-25 15:05:00,67.34,67.4,67.3,67.35,34700.0,48.4676,48.5108,48.4389,48.4748,34700.0
2015-02-25 15:10:00,67.35,67.45,67.35,67.45,37900.0,48.4748,48.5468,48.4748,48.5468,37900.0
2015-02-25 15:15:00,67.44,67.51,67.43,67.5,56000.0,48.5396,48.59,48.5324,48.5828,56000.0
2015-02-25 15:20:00,67.5,67.52,67.37,67.38,63500.0,48.5828,48.5972,48.4892,48.4964,63500.0
2015-02-25 15:25:00,67.37,67.45,67.35,67.44,74500.0,48.4892,48.5468,48.4748,48.5396,74500.0
2015-02-25 15:30:00,67.44,67.49,67.39,67.39,70400.0,48.5396,48.5756,48.5036,48.5036,70400.0
2015-02-25 15:35:00,67.4,67.49,67.39,67.42,68800.0,48.5108,48.5756,48.5036,48.5252,68800.0
2015-02-25 15:40:00,67.43,67.52,67.4,67.51,57300.0,48.5324,48.5972,48.5108,48.59,57300.0
2015-02-25 15:45:00,67.51,67.53,67.45,67.46,66300.0,48.59,48.6044,48.5468,48.554,66300.0
2015-02-25 15:50:00,67.46,67.57,67.46,67.56,105700.0,48.554,48.6332,48.554,48.626,105700.0
2015-02-25 15:55:00,67.56,67.58,67.49,67.52,143500.0,48.626,48.6404,48.5756,48.5972,143500.0
2015-02-26 09:30:00,66.89,66.89,66.38,66.4,390800.0,48.1438,48.1438,47.7767,47.7911,390800.0
2015-02-26 09:35:00,66.41,66.43,66.18,66.31,240800.0,47.7983,47.8127,47.6327,47.7263,240800.0
2015-02-26 09:40:00,66.31,66.4,66.11,66.32,141000.0,47.7263,47.7911,47.5824,47.7335,141000.0
2015-02-26 09:45:00,66.31,66.34,65.92,65.92,208300.0,47.7263,47.7479,47.4456,47.4456,208300.0
2015-02-26 09:50:00,65.92,66.0,65.78,65.92,148000.0,47.4456,47.5032,47.3448,47.4456,148000.0
2015-02-26 09:55:00,65.92,65.92,65.61,65.65,180800.0,47.4456,47.4456,47.2225,47.2513,180800.0
2015-02-26 10:00:00,65.66,65.92,65.65,65.84,165300.0,47.2585,47.4456,47.2513,47.388,165300.0
2015-02-26 10:05:00,65.83,66.06,65.82,66.06,108600.0,47.3808,47.5464,47.3736,47.5464,108600.0
2015-02-26 10:10:00,66.06,66.22,66.04,66.2,192700.0,47.5464,47.6615,47.532,47.6471,192700.0
2015-02-26 10:15:00,66.18,66.19,66.02,66.05,90300.0,47.6327,47.6399,47.5176,47.5392,90300.0
2015-02-26 10:20:00,66.05,66.06,65.93,65.93,54300.0,47.5392,47.5464,47.4528,47.4528,54300.0
2015-02-26 10:25:00,65.93,65.93,65.85,65.87,68500.0,47.4528,47.4528,47.3952,47.4096,68500.0
2015-02-26 10:30:00,65.87,65.88,65.75,65.77,120700.0,47.4096,47.4168,47.3232,47.3376,120700.0
2015-02-26 10:35:00,65.77,65.87,65.77,65.86,92200.0,47.3376,47.4096,47.3376,47.4024,92200.0
2015-02-26 10:40:00,65.85,65.86,65.7,65.73,126600.0,47.3952,47.4024,47.2873,47.3089,126600.0
2015-02-26 10:45:00,65.73,65.82,65.7,65.75,104400.0,47.3089,47.3736,47.2873,47.3232,104400.0
2015-02-26 10:50:00,65.76,65.86,65.76,65.83,137200.0,47.3304,47.4024,47.3304,47.3808,137200.0
2015-02-26 10:55:00,65.84,66.07,65.82,66.0,106800.0,47.388,47.5536,47.3736,47.5032,106800.0
2015-02-26 11:00:00,66.0,66.01,65.91,66.01,47200.0,47.5032,47.5104,47.4384,47.5104,47200.0
2015-02-26 11:05:00,66.0,66.1,65.98,66.03,81000.0,47.5032,47.5752,47.4888,47.5248,81000.0
2015-02-26 11:10:00,66.02,66.02,65.92,65.92,74100.0,47.5176,47.5176,47.4456,47.4456,74100.0
2015-02-26 11:15:00,65.92,66.01,65.92,65.97,44700.0,47.4456,47.5104,47.4456,47.4816,44700.0
2015-02-26 11:20:00,65.95,66.04,65.88,65.95,128500.0,47.4672,47.532,47.4168,47.4672,128500.0
2015-02-26 11:25:00,65.94,65.97,65.88,65.95,44900.0,47.46,47.4816,47.4168,47.4672,44900.0
2015-02-26 11:30:00,65.96,66.02,65.94,66.0,59700.0,47.4744,47.5176,47.46,47.5032,59700.0
2015-02-26 11:35:00,66.0,66.09,65.93,65.94,57700.0,47.5032,47.568,47.4528,47.46,57700.0
2015-02-26 11:40:00,65.95,66.04,65.93,65.99,31800.0,47.4672,47.532,47.4528,47.496,31800.0
2015-02-26 11:45:00,65.98,66.0,65.81,65.81,39900.0,47.4888,47.5032,47.3664,47.3664,39900.0
2015-02-26 11:50:00,65.81,65.94,65.79,65.93,39000.0,47.3664,47.46,47.352,47.4528,39000.0
2015-02-26 11:55:00,65.92,65.95,65.87,65.92,28100.0,47.4456,47.4672,47.4096,47.4456,28100.0
2015-02-26 12:00:00,65.93,65.94,65.88,65.94,55300.0,47.4528,47.46,47.4168,47.46,55300.0
2015-02-26 12:05:00,65.93,66.0,65.91,65.95,42200.0,47.4528,47.5032,47.4384,47.4672,42200.0
2015-02-26 12:10:00,65.95,66.01,65.9,66.0,33000.0,47.4672,47.5104,47.4312,47.5032,33000.0
2015-02-26 12:15:00,66.0,66.0,65.89,65.9,40200.0,47.5032,47.5032,47.424,47.4312,40200.0
2015-02-26 12:20:00,65.9,65.95,65.89,65.92,42100.0,47.4312,47.4672,47.424,47.4456,42100.0
2015-02-26 12:25:00,65.91,65.97,65.91,65.96,33600.0,47.4384,47.4816,47.4384,47.4744,33600.0
2015-02-26 12:30:00,65.96,65.97,65.91,65.94,34700.0,47.4744,47.4816,47.4384,47.46,34700.0
2015-02-26 12:35:00,65.95,65.97,65.91,65.97,23400.0,47.4672,47.4816,47.4384,47.4816,23400.0
2015-02-26 12:40:00,65.97,66.02,65.96,65.96,45600.0,47.4816,47.5176,47.4744,47.4744,45600.0
2015-02-26 12:45:00,65.96,66.01,65.94,65.98,51000.0,47.4744,47.5104,47.46,47.4888,51000.0
2015-02-26 12:50:00,65.98,65.99,65.93,65.96,24400.0,47.4888,47.496,47.4528,47.4744,24400.0
2015-02-26 12:55:00,65.96,66.0,65.95,65.99,42800.0,47.4744,47.5032,47.4672,47.496,42800.0
2015-02-26 13:00:00,65.99,66.0,65.91,65.92,57200.0,47.496,47.5032,47.4384,47.4456,57200.0
2015-02-26 13:05:00,65.92,65.97,65.91,65.93,34000.0,47.4456,47.4816,47.4384,47.4528,34000.0
2015-02-26 13:10:00,65.93,65.98,65.91,65.98,58000.0,47.4528,47.4888,47.4384,47.4888,58000.0
2015-02-26 13:15:00,65.98,65.98,65.9,65.92,31300.0,47.4888,47.4888,47.4312,47.4456,31300.0
2015-02-26 13:20:00,65.92,65.93,65.86,65.9,121900.0,47.4456,47.4528,47.4024,47.4312,121900.0
2015-02-26 13:25:00,65.9,65.92,65.88,65.9,46900.0,47.4312,47.4456,47.4168,47.4312,46900.0
2015-02-26 13:30:00,65.91,65.95,65.88,65.93,66900.0,47.4384,47.4672,47.4168,47.4528,66900.0
2015-02-26 13:35:00,65.94,65.96,65.9,65.92,37600.0,47.46,47.4744,47.4312,47.4456,37600.0
2015-02-26 13:40:00,65.92,66.03,65.91,66.01,40900.0,47.4456,47.5248,47.4384,47.5104,40900.0
2015-02-26 13:45:00,66.0,66.04,66.0,66.0,41500.0,47.5032,47.532,47.5032,47.5032,41500.0
2015-02-26 13:50:00,66.01,66.01,65.95,65.96,26200.0,47.5104,47.5104,47.4672,47.4744,26200.0
2015-02-26 13:55:00,65.96,66.02,65.95,65.99,32400.0,47.4744,47.5176,47.4672,47.496,32400.0
2015-02-26 14:00:00,65.99,66.05,65.98,65.99,85500.0,47.496,47.5392,47.4888,47.496,85500.0
2015-02-26 14:05:00,65.99,66.0,65.88,65.91,123100.0,47.496,47.5032,47.4168,47.4384,123100.0
2015-02-26 14:10:00,65.9,65.92,65.8,65.81,84900.0,47.4312,47.4456,47.3592,47.3664,84900.0
2015-02-26 14:15:00,65.8,65.86,65.73,65.74,112900.0,47.3592,47.4024,47.3089,47.3161,112900.0
2015-02-26 14:20:00,65.74,65.85,65.71,65.84,67300.0,47.3161,47.3952,47.2945,47.388,67300.0
2015-02-26 14:25:00,65.84,65.87,65.73,65.78,54200.0,47.388,47.4096,47.3089,47.3448,54200.0
2015-02-26 14:30:00,65.79,65.83,65.64,65.66,81900.0,47.352,47.3808,47.2441,47.2585,81900.0
2015-02-26 14:35:00,65.66,65.74,65.63,65.74,58000.0,47.2585,47.3161,47.2369,47.3161,58000.0
2015-02-26 14:40:00,65.74,65.8,65.73,65.74,48800.0,47.3161,47.3592,47.3089,47.3161,48800.0
2015-02-26 14:45:00,65.74,65.75,65.67,65.7,38800.0,47.3161,47.3232,47.2657,47.2873,38800.0
2015-02-26 14:50:00,65.7,65.72,65.67,65.71,60900.0,47.2873,47.3017,47.2657,47.2945,60900.0
2015-02-26 14:55:00,65.72,65.74,65.67,65.69,55800.0,47.3017,47.3161,47.2657,47.2801,55800.0
2015-02-26 15:00:00,65.7,65.7,65.6,65.63,92700.0,47.2873,47.2873,47.2153,47.2369,92700.0
2015-02-26 15:05:00,65.62,65.66,65.59,65.66,103000.0,47.2297,47.2585,47.2081,47.2585,103000.0
2015-02-26 15:10:00,65.65,65.74,65.63,65.73,56600.0,47.2513,47.3161,47.2369,47.3089,56600.0
2015-02-26 15:15:00,65.74,65.79,65.72,65.79,67200.0,47.3161,47.352,47.3017,47.352,67200.0
2015-02-26 15:20:00,65.78,65.8,65.75,65.75,67500.0,47.3448,47.3592,47.3232,47.3232,67500.0
2015-02-26 15:25:00,65.75,65.79,65.7,65.79,79400.0,47.3232,47.352,47.2873,47.352,79400.0
2015-02-26 15:30:00,65.79,65.82,65.77,65.8,123400.0,47.352,47.3736,47.3376,47.3592,123400.0
2015-02-26 15:35:00,65.79,65.81,65.74,65.79,90100.0,47.352,47.3664,47.3161,47.352,90100.0
2015-02-26 15:40:00,65.8,65.96,65.78,65.91,124100.0,47.3592,47.4744,47.3448,47.4384,124100.0
2015-02-26 15:45:00,65.92,65.94,65.85,65.85,167800.0,47.4456,47.46,47.3952,47.3952,167800.0
2015-02-26 15:50:00,65.85,65.88,65.8,65.87,132200.0,47.3952,47.4168,47.3592,47.4096,132200.0
2015-02-26 15:55:00,65.87,65.87,65.8,65.84,299000.0,47.4096,47.4096,47.3592,47.388,299000.0
2015-02-27 09:30:00,66.0,66.1,65.76,65.84,159000.0,47.5032,47.5752,47.3304,47.388,159000.0
2015-02-27 09:35:00,65.85,66.05,65.74,65.75,72800.0,47.3952,47.5392,47.3161,47.3232,72800.0
2015-02-27 09:40:00,65.76,65.92,65.73,65.73,46200.0,47.3304,47.4456,47.3089,47.3089,46200.0
2015-02-27 09:45:00,65.73,65.79,65.61,65.77,67600.0,47.3089,47.352,47.2225,47.3376,67600.0
2015-02-27 09:50:00,65.76,65.81,65.64,65.69,59300.0,47.3304,47.3664,47.2441,47.2801,59300.0
2015-02-27 09:55:00,65.69,65.75,65.6,65.6,64200.0,47.2801,47.3232,47.2153,47.2153,64200.0
2015-02-27 10:00:00,65.6,65.79,65.6,65.66,38700.0,47.2153,47.352,47.2153,47.2585,38700.0
2015-02-27 10:05:00,65.67,65.84,65.66,65.72,43200.0,47.2657,47.388,47.2585,47.3017,43200.0
2015-02-27 10:10:00,65.73,65.79,65.64,65.65,48900.0,47.3089,47.352,47.2441,47.2513,48900.0
2015-02-27 10:15:00,65.65,65.71,65.61,65.65,36300.0,47.2513,47.2945,47.2225,47.2513,36300.0
2015-02-27 10:20:00,65.65,65.71,65.63,65.71,43200.0,47.2513,47.2945,47.2369,47.2945,43200.0
2015-02-27 10:25:00,65.71,65.73,65.57,65.57,39300.0,47.2945,47.3089,47.1937,47.1937,39300.0
2015-02-27 10:30:00,65.58,65.71,65.58,65.64,50200.0,47.2009,47.2945,47.2009,47.2441,50200.0
2015-02-27 10:35:00,65.63,65.7,65.62,65.64,44100.0,47.2369,47.2873,47.2297,47.2441,44100.0
2015-02-27 10:40:00,65.63,65.77,65.59,65.77,53000.0,47.2369,47.3376,47.2081,47.3376,53000.0
2015-02-27 10:45:00,65.75,65.76,65.66,65.75,34300.0,47.3232,47.3304,47.2585,47.3232,34300.0
2015-02-27 10:50:00,65.75,65.75,65.67,65.73,32900.0,47.3232,47.3232,47.2657,47.3089,32900.0
2015-02-27 10:55:00,65.74,65.88,65.74,65.82,104900.0,47.3161,47.4168,47.3161,47.3736,104900.0
2015-02-27 11:00:00,65.83,65.84,65.68,65.68,39500.0,47.3808,47.388,47.2729,47.2729,39500.0
2015-02-27 11:05:00,65.68,65.76,65.65,65.76,34100.0,47.2729,47.3304,47.2513,47.3304,34100.0
2015-02-27 11:10:00,65.76,65.8,65.7,65.75,38900.0,47.3304,47.3592,47.2873,47.3232,38900.0
2015-02-27 11:15:00,65.74,65.79,65.71,65.71,54300.0,47.3161,47.352,47.2945,47.2945,54300.0
2015-02-27 11:20:00,65.71,65.75,65.65,65.7,53200.0,47.2945,47.3232,47.2513,47.2873,53200.0
2015-02-27 11:25:00,65.69,65.76,65.65,65.67,50500.0,47.2801,47.3304,47.2513,47.2657,50500.0
2015-02-27 11:30:00,65.67,65.74,65.63,65.72,77400.0,47.2657,47.3161,47.2369,47.3017,77400.0
2015-02-27 11:35:00,65.73,65.74,65.65,65.65,103700.0,47.3089,47.3161,47.2513,47.2513,103700.0
2015-02-27 11:40:00,65.65,65.68,65.63,65.66,60900.0,47.2513,47.2729,47.2369,47.2585,60900.0
2015-02-27 11:45:00,65.65,65.65,65.53,65.6,70400.0,47.2513,47.2513,47.1649,47.2153,70400.0
2015-02-27 11:50:00,65.61,65.66,65.55,65.55,32700.0,47.2225,47.2585,47.1793,47.1793,32700.0
2015-02-27 11:55:00,65.55,65.59,65.53,65.55,48600.0,47.1793,47.2081,47.1649,47.1793,48600.0
2015-02-27 12:00:00,65.55,65.56,65.52,65.55,50000.0,47.1793,47.1865,47.1577,47.1793,50000.0
2015-02-27 12:05:00,65.55,65.57,65.5,65.51,45200.0,47.1793,47.1937,47.1433,47.1505,45200.0
2015-02-27 12:10:00,65.51,65.58,65.5,65.58,56900.0,47.1505,47.2009,47.1433,47.2009,56900.0
2015-02-27 12:15:00,65.57,65.6,65.52,65.54,73500.0,47.1937,47.2153,47.1577,47.1721,73500.0
2015-02-27 12:20:00,65.53,65.54,65.43,65.5,106100.0,47.1649,47.1721,47.0929,47.1433,106100.0
2015-02-27 12:25:00,65.5,65.52,65.34,65.38,76600.0,47.1433,47.1577,47.0282,47.0569,76600.0
2015-02-27 12:30:00,65.38,65.47,65.37,65.4,49600.0,47.0569,47.1217,47.0497,47.0713,49600.0
2015-02-27 12:35:00,65.41,65.43,65.38,65.39,45800.0,47.0785,47.0929,47.0569,47.0641,45800.0
2015-02-27 12:40:00,65.38,65.42,65.37,65.39,42700.0,47.0569,47.0857,47.0497,47.0641,42700.0
2015-02-27 12:45:00,65.38,65.44,65.35,65.44,34900.0,47.0569,47.1001,47.0354,47.1001,34900.0
2015-02-27 12:50:00,65.45,65.49,65.35,65.43,39900.0,47.1073,47.1361,47.0354,47.0929,39900.0
2015-02-27 12:55:00,65.42,65.52,65.4,65.43,63800.0,47.0857,47.1577,47.0713,47.0929,63800.0
2015-02-27 13:00:00,65.44,65.51,65.35,65.35,48100.0,47.1001,47.1505,47.0354,47.0354,48100.0
2015-02-27 13:05:00,65.35,65.45,65.34,65.36,46500.0,47.0354,47.1073,47.0282,47.0425,46500.0
2015-02-27 13:10:00,65.36,65.37,65.32,65.32,65700.0,47.0425,47.0497,47.0138,47.0138,65700.0
2015-02-27 13:15:00,65.32,65.33,65.16,65.18,80800.0,47.0138,47.021,46.8986,46.913,80800.0
2015-02-27 13:20:00,65.16,65.21,65.15,65.18,63700.0,46.8986,46.9346,46.8914,46.913,63700.0
2015-02-27 13:25:00,65.19,65.25,65.15,65.24,128900.0,46.9202,46.9634,46.8914,46.9562,128900.0
2015-02-27 13:30:00,65.24,65.31,65.21,65.29,60600.0,46.9562,47.0066,46.9346,46.9922,60600.0
2015-02-27 13:35:00,65.28,65.35,65.23,65.3,68400.0,46.985,47.0354,46.949,46.9994,68400.0
2015-02-27 13:40:00,65.31,65.4,65.29,65.38,34900.0,47.0066,47.0713,46.9922,47.0569,34900.0
2015-02-27 13:45:00,65.38,65.48,65.33,65.42,70700.0,47.0569,47.1289,47.021,47.0857,70700.0
2015-02-27 13:50:00,65.42,65.45,65.36,65.36,38400.0,47.0857,47.1073,47.0425,47.0425,38400.0
2015-02-27 13:55:00,65.35,65.38,65.32,65.36,28500.0,47.0354,47.0569,47.0138,47.0425,28500.0
2015-02-27 14:00:00,65.36,65.39,65.33,65.36,49400.0,47.0425,47.0641,47.021,47.0425,49400.0
2015-02-27 14:05:00,65.36,65.42,65.35,65.36,40200.0,47.0425,47.0857,47.0354,47.0425,40200.0
2015-02-27 14:10:00,65.36,65.43,65.34,65.41,44800.0,47.0425,47.0929,47.0282,47.0785,44800.0
2015-02-27 14:15:00,65.42,65.45,65.39,65.4,83500.0,47.0857,47.1073,47.0641,47.0713,83500.0
2015-02-27 14:20:00,65.4,65.53,65.4,65.51,56000.0,47.0713,47.1649,47.0713,47.1505,56000.0
2015-02-27 14:25:00,65.51,65.52,65.43,65.44,50600.0,47.1505,47.1577,47.0929,47.1001,50600.0
2015-02-27 14:30:00,65.45,65.45,65.37,65.4,35300.0,47.1073,47.1073,47.0497,47.0713,35300.0
2015-02-27 14:35:00,65.41,65.44,65.34,65.35,38400.0,47.0785,47.1001,47.0282,47.0354,38400.0
2015-02-27 14:40:00,65.36,65.38,65.29,65.36,46500.0,47.0425,47.0569,46.9922,47.0425,46500.0
2015-02-27 14:45:00,65.36,65.4,65.34,65.39,51600.0,47.0425,47.0713,47.0282,47.0641,51600.0
2015-02-27 14:50:00,65.39,65.41,65.34,65.4,38100.0,47.0641,47.0785,47.0282,47.0713,38100.0
2015-02-27 14:55:00,65.4,65.42,65.38,65.42,39300.0,47.0713,47.0857,47.0569,47.0857,39300.0
2015-02-27 15:00:00,65.41,65.41,65.27,65.36,48500.0,47.0785,47.0785,46.9778,47.0425,48500.0
2015-02-27 15:05:00,65.36,65.41,65.33,65.33,48200.0,47.0425,47.0785,47.021,47.021,48200.0
2015-02-27 15:10:00,65.32,65.38,65.28,65.35,78500.0,47.0138,47.0569,46.985,47.0354,78500.0
2015-02-27 15:15:00,65.34,65.35,65.27,65.34,44400.0,47.0282,47.0354,46.9778,47.0282,44400.0
2015-02-27 15:20:00,65.33,65.34,65.27,65.28,105600.0,47.021,47.0282,46.9778,46.985,105600.0
2015-02-27 15:25:00,65.28,65.3,65.22,65.25,85500.0,46.985,46.9994,46.9418,46.9634,85500.0
2015-02-27 15:30:00,65.25,65.28,65.24,65.24,67900.0,46.9634,46.985,46.9562,46.9562,67900.0
2015-02-27 15:35:00,65.24,65.26,65.21,65.21,83400.0,46.9562,46.9706,46.9346,46.9346,83400.0
2015-02-27 15:40:00,65.21,65.22,65.13,65.17,132500.0,46.9346,46.9418,46.877,46.9058,132500.0
2015-02-27 15:45:00,65.16,65.26,65.16,65.23,121800.0,46.8986,46.9706,46.8986,46.949,121800.0
2015-02-27 15:50:00,65.24,65.3,65.23,65.23,188000.0,46.9562,46.9994,46.949,46.949,188000.0
2015-02-27 15:55:00,65.23,65.25,65.19,65.19,293900.0,46.949,46.9634,46.9202,46.9202,293900.0
2015-03-02 09:30:00,65.36,65.36,64.48,64.51,503700.0,47.0425,47.0425,46.4092,46.4308,503700.0
2015-03-02 09:35:00,64.49,64.52,64.14,64.25,269100.0,46.4164,46.438,46.1645,46.2436,269100.0
2015-03-02 09:40:00,64.24,64.29,64.08,64.24,142300.0,46.2364,46.2724,46.1213,46.2364,142300.0
2015-03-02 09:45:00,64.26,64.29,63.95,63.99,184300.0,46.2508,46.2724,46.0277,46.0565,184300.0
2015-03-02 09:50:00,63.99,64.03,63.83,63.85,128900.0,46.0565,46.0853,45.9413,45.9557,128900.0
2015-03-02 09:55:00,63.84,63.98,63.83,63.91,93900.0,45.9485,46.0493,45.9413,45.9989,93900.0
2015-03-02 10:00:00,63.91,64.22,63.9,64.19,149300.0,45.9989,46.222,45.9917,46.2004,149300.0
2015-03-02 10:05:00,64.18,64.32,64.15,64.32,109500.0,46.1932,46.294,46.1717,46.294,109500.0
2015-03-02 10:10:00,64.32,64.41,64.16,64.21,66900.0,46.294,46.3588,46.1789,46.2148,66900.0
2015-03-02 10:15:00,64.21,64.39,64.2,64.34,55800.0,46.2148,46.3444,46.2076,46.3084,55800.0
2015-03-02 10:20:00,64.34,64.42,64.33,64.37,64100.0,46.3084,46.366,46.3012,46.33,64100.0
2015-03-02 10:25:00,64.37,64.53,64.32,64.36,77600.0,46.33,46.4452,46.294,46.3228,77600.0
2015-03-02 10:30:00,64.36,64.46,64.36,64.42,66800.0,46.3228,46.3948,46.3228,46.366,66800.0
2015-03-02 10:35:00,64.42,64.48,64.38,64.48,88900.0,46.366,46.4092,46.3372,46.4092,88900.0
2015-03-02 10:40:00,64.48,64.53,64.47,64.51,146700.0,46.4092,46.4452,46.402,46.4308,146700.0
2015-03-02 10:45:00,64.51,64.59,64.5,64.53,71700.0,46.4308,46.4883,46.4236,46.4452,71700.0
2015-03-02 10:50:00,64.54,64.68,64.53,64.6,81500.0,46.4524,46.5531,46.4452,46.4955,81500.0
2015-03-02 10:55:00,64.61,64.68,64.5,64.66,41600.0,46.5027,46.5531,46.4236,46.5387,41600.0
2015-03-02 11:00:00,64.66,64.73,64.62,64.72,39800.0,46.5387,46.5891,46.5099,46.5819,39800.0
2015-03-02 11:05:00,64.72,64.72,64.59,64.62,39000.0,46.5819,46.5819,46.4883,46.5099,39000.0
2015-03-02 11:10:00,64.61,64.66,64.53,64.56,44400.0,46.5027,46.5387,46.4452,46.4668,44400.0
2015-03-02 11:15:00,64.56,64.65,64.56,64.63,32500.0,46.4668,46.5315,46.4668,46.5171,32500.0
2015-03-02 11:20:00,64.63,64.65,64.54,64.64,34200.0,46.5171,46.5315,46.4524,46.5243,34200.0
2015-03-02 11:25:00,64.65,64.68,64.59,64.62,39900.0,46.5315,46.5531,46.4883,46.5099,39900.0
2015-03-02 11:30:00,64.62,64.69,64.61,64.67,38200.0,46.5099,46.5603,46.5027,46.5459,38200.0
2015-03-02 11:35:00,64.66,64.69,64.59,64.6,39100.0,46.5387,46.5603,46.4883,46.4955,39100.0
2015-03-02 11:40:00,64.61,64.66,64.5,64.52,38500.0,46.5027,46.5387,46.4236,46.438,38500.0
2015-03-02 11:45:00,64.51,64.57,64.5,64.56,53500.0,46.4308,46.4739,46.4236,46.4668,53500.0
2015-03-02 11:50:00,64.56,64.58,64.52,64.52,70000.0,46.4668,46.4811,46.438,46.438,70000.0
2015-03-02 11:55:00,64.52,64.55,64.43,64.44,61100.0,46.438,46.4596,46.3732,46.3804,61100.0
2015-03-02 12:00:00,64.43,64.49,64.4,64.42,37100.0,46.3732,46.4164,46.3516,46.366,37100.0
2015-03-02 12:05:00,64.42,64.5,64.41,64.42,28600.0,46.366,46.4236,46.3588,46.366,28600.0
2015-03-02 12:10:00,64.43,64.47,64.34,64.38,58800.0,46.3732,46.402,46.3084,46.3372,58800.0
2015-03-02 12:15:00,64.38,64.38,64.33,64.35,31600.0,46.3372,46.3372,46.3012,46.3156,31600.0
2015-03-02 12:20:00,64.34,64.38,64.3,64.36,44500.0,46.3084,46.3372,46.2796,46.3228,44500.0
2015-03-02 12:25:00,64.37,64.47,64.37,64.42,33600.0,46.33,46.402,46.33,46.366,33600.0
2015-03-02 12:30:00,64.43,64.51,64.43,64.47,34000.0,46.3732,46.4308,46.3732,46.402,34000.0
2015-03-02 12:35:00,64.48,64.49,64.39,64.42,36200.0,46.4092,46.4164,46.3444,46.366,36200.0
2015-03-02 12:40:00,64.43,64.58,64.43,64.58,66900.0,46.3732,46.4811,46.3732,46.4811,66900.0
2015-03-02 12:45:00,64.59,64.6,64.54,64.55,37400.0,46.4883,46.4955,46.4524,46.4596,37400.0
2015-03-02 12:50:00,64.56,64.67,64.55,64.63,40200.0,46.4668,46.5459,46.4596,46.5171,40200.0
2015-03-02 12:55:00,64.62,64.62,64.53,64.55,51900.0,46.5099,46.5099,46.4452,46.4596,51900.0
2015-03-02 13:00:00,64.55,64.6,64.53,64.58,69000.0,46.4596,46.4955,46.4452,46.4811,69000.0
2015-03-02 13:05:00,64.57,64.6,64.55,64.6,48000.0,46.4739,46.4955,46.4596,46.4955,48000.0
2015-03-02 13:10:00,64.59,64.64,64.54,64.55,40300.0,46.4883,46.5243,46.4524,46.4596,40300.0
2015-03-02 13:15:00,64.55,64.62,64.54,64.61,35000.0,46.4596,46.5099,46.4524,46.5027,35000.0
2015-03-02 13:20:00,64.63,64.65,64.49,64.5,72600.0,46.5171,46.5315,46.4164,46.4236,72600.0
2015-03-02 13:25:00,64.5,64.5,64.41,64.49,38700.0,46.4236,46.4236,46.3588,46.4164,38700.0
2015-03-02 13:30:00,64.49,64.5,64.42,64.43,27900.0,46.4164,46.4236,46.366,46.3732,27900.0
2015-03-02 13:35:00,64.43,64.49,64.42,64.44,29700.0,46.3732,46.4164,46.366,46.3804,29700.0
2015-03-02 13:40:00,64.45,64.48,64.36,64.36,55400.0,46.3876,46.4092,46.3228,46.3228,55400.0
2015-03-02 13:45:00,64.36,64.43,64.34,64.35,42700.0,46.3228,46.3732,46.3084,46.3156,42700.0
2015-03-02 13:50:00,64.34,64.35,64.3,64.31,49200.0,46.3084,46.3156,46.2796,46.2868,49200.0
2015-03-02 13:55:00,64.31,64.31,64.2,64.27,74800.0,46.2868,46.2868,46.2076,46.258,74800.0
2015-03-02 14:00:00,64.28,64.29,64.16,64.2,67400.0,46.2652,46.2724,46.1789,46.2076,67400.0
2015-03-02 14:05:00,64.2,64.2,64.06,64.08,67800.0,46.2076,46.2076,46.1069,46.1213,67800.0
2015-03-02 14:10:00,64.07,64.08,64.02,64.03,42200.0,46.1141,46.1213,46.0781,46.0853,42200.0
2015-03-02 14:15:00,64.02,64.05,64.0,64.03,63300.0,46.0781,46.0997,46.0637,46.0853,63300.0
2015-03-02 14:20:00,64.02,64.07,64.0,64.02,71100.0,46.0781,46.1141,46.0637,46.0781,71100.0
2015-03-02 14:25:00,64.02,64.03,63.92,63.93,84800.0,46.0781,46.0853,46.0061,46.0133,84800.0
2015-03-02 14:30:00,63.93,64.09,63.92,64.09,47400.0,46.0133,46.1285,46.0061,46.1285,47400.0
2015-03-02 14:35:00,64.09,64.18,64.04,64.17,41600.0,46.1285,46.1932,46.0925,46.1861,41600.0
2015-03-02 14:40:00,64.17,64.19,64.12,64.18,43700.0,46.1861,46.2004,46.1501,46.1932,43700.0
2015-03-02 14:45:00,64.18,64.21,64.15,64.2,31500.0,46.1932,46.2148,46.1717,46.2076,31500.0
2015-03-02 14:50:00,64.2,64.24,64.15,64.22,66000.0,46.2076,46.2364,46.1717,46.222,66000.0
2015-03-02 14:55:00,64.21,64.21,64.14,64.18,99900.0,46.2148,46.2148,46.1645,46.1932,99900.0
2015-03-02 15:00:00,64.18,64.21,64.17,64.18,50100.0,46.1932,46.2148,46.1861,46.1932,50100.0
2015-03-02 15:05:00,64.19,64.23,64.11,64.17,92600.0,46.2004,46.2292,46.1429,46.1861,92600.0
2015-03-02 15:10:00,64.17,64.2,64.12,64.17,82400.0,46.1861,46.2076,46.1501,46.1861,82400.0
2015-03-02 15:15:00,64.16,64.18,64.11,64.12,91900.0,46.1789,46.1932,46.1429,46.1501,91900.0
2015-03-02 15:20:00,64.12,64.16,64.11,64.13,62600.0,46.1501,46.1789,46.1429,46.1573,62600.0
2015-03-02 15:25:00,64.14,64.2,64.1,64.18,135300.0,46.1645,46.2076,46.1357,46.1932,135300.0
2015-03-02 15:30:00,64.18,64.25,64.14,64.2,115300.0,46.1932,46.2436,46.1645,46.2076,115300.0
2015-03-02 15:35:00,64.21,64.29,64.21,64.28,124900.0,46.2148,46.2724,46.2148,46.2652,124900.0
2015-03-02 15:40:00,64.28,64.33,64.22,64.3,129000.0,46.2652,46.3012,46.222,46.2796,129000.0
2015-03-02 15:45:00,64.31,64.37,64.29,64.37,156000.0,46.2868,46.33,46.2724,46.33,156000.0
2015-03-02 15:50:00,64.37,64.37,64.3,64.34,146800.0,46.33,46.33,46.2796,46.3084,146800.0
2015-03-02 15:55:00,64.34,64.4,64.32,64.39,417600.0,46.3084,46.3516,46.294,46.3444,417600.0
2015-03-03 09:30:00,64.36,64.62,64.36,64.4,186300.0,46.3228,46.5099,46.3228,46.3516,186300.0
2015-03-03 09:35:00,64.41,64.7,64.37,64.66,86500.0,46.3588,46.5675,46.33,46.5387,86500.0
2015-03-03 09:40:00,64.66,64.78,64.32,64.32,91300.0,46.5387,46.6251,46.294,46.294,91300.0
2015-03-03 09:45:00,64.32,64.58,64.3,64.45,79200.0,46.294,46.4811,46.2796,46.3876,79200.0
2015-03-03 09:50:00,64.45,64.46,64.27,64.45,100300.0,46.3876,46.3948,46.258,46.3876,100300.0
2015-03-03 09:55:00,64.44,64.5,64.39,64.45,56800.0,46.3804,46.4236,46.3444,46.3876,56800.0
2015-03-03 10:00:00,64.44,64.66,64.42,64.63,200900.0,46.3804,46.5387,46.366,46.5171,200900.0
2015-03-03 10:05:00,64.63,64.64,64.54,64.6,80600.0,46.5171,46.5243,46.4524,46.4955,80600.0
2015-03-03 10:10:00,64.6,64.65,64.54,64.56,51400.0,46.4955,46.5315,46.4524,46.4668,51400.0
2015-03-03 10:15:00,64.55,64.7,64.55,64.66,37600.0,46.4596,46.5675,46.4596,46.5387,37600.0
2015-03-03 10:20:00,64.66,64.7,64.58,64.61,38000.0,46.5387,46.5675,46.4811,46.5027,38000.0
2015-03-03 10:25:00,64.62,64.66,64.55,64.64,56700.0,46.5099,46.5387,46.4596,46.5243,56700.0
2015-03-03 10:30:00,64.63,64.69,64.54,64.66,44700.0,46.5171,46.5603,46.4524,46.5387,44700.0
2015-03-03 10:35:00,64.65,64.75,64.59,64.75,62200.0,46.5315,46.6035,46.4883,46.6035,62200.0
2015-03-03 10:40:00,64.76,64.88,64.75,64.78,161300.0,46.6107,46.6971,46.6035,46.6251,161300.0
2015-03-03 10:45:00,64.78,64.9,64.77,64.87,67900.0,46.6251,46.7115,46.6179,46.6899,67900.0
2015-03-03 10:50:00,64.87,64.91,64.78,64.8,55500.0,46.6899,46.7187,46.6251,46.6395,55500.0
2015-03-03 10:55:00,64.8,64.8,64.7,64.78,54600.0,46.6395,46.6395,46.5675,46.6251,54600.0
2015-03-03 11:00:00,64.78,64.84,64.75,64.83,93700.0,46.6251,46.6683,46.6035,46.6611,93700.0
2015-03-03 11:05:00,64.83,64.85,64.76,64.76,64100.0,46.6611,46.6755,46.6107,46.6107,64100.0
2015-03-03 11:10:00,64.77,64.79,64.67,64.67,38500.0,46.6179,46.6323,46.5459,46.5459,38500.0
2015-03-03 11:15:00,64.68,64.78,64.66,64.71,31400.0,46.5531,46.6251,46.5387,46.5747,31400.0
2015-03-03 11:20:00,64.71,64.73,64.63,64.64,33800.0,46.5747,46.5891,46.5171,46.5243,33800.0
2015-03-03 11:25:00,64.64,64.69,64.62,64.66,45300.0,46.5243,46.5603,46.5099,46.5387,45300.0
2015-03-03 11:30:00,64.67,64.67,64.51,64.55,59000.0,46.5459,46.5459,46.4308,46.4596,59000.0
2015-03-03 11:35:00,64.55,64.6,64.52,64.54,33500.0,46.4596,46.4955,46.438,46.4524,33500.0
2015-03-03 11:40:00,64.53,64.61,64.52,64.59,51900.0,46.4452,46.5027,46.438,46.4883,51900.0
2015-03-03 11:45:00,64.59,64.78,64.58,64.67,45200.0,46.4883,46.6251,46.4811,46.5459,45200.0
2015-03-03 11:50:00,64.66,64.66,64.54,64.55,100700.0,46.5387,46.5387,46.4524,46.4596,100700.0
2015-03-03 11:55:00,64.54,64.7,64.54,64.7,57200.0,46.4524,46.5675,46.4524,46.5675,57200.0
2015-03-03 12:00:00,64.69,64.7,64.58,64.65,38800.0,46.5603,46.5675,46.4811,46.5315,38800.0
2015-03-03 12:05:00,64.65,64.66,64.54,64.65,38000.0,46.5315,46.5387,46.4524,46.5315,38000.0
2015-03-03 12:10:00,64.66,64.77,64.64,64.77,40600.0,46.5387,46.6179,46.5243,46.6179,40600.0
2015-03-03 12:15:00,64.77,64.91,64.75,64.82,48800.0,46.6179,46.7187,46.6035,46.6539,48800.0
2015-03-03 12:20:00,64.81,64.9,64.77,64.88,48400.0,46.6467,46.7115,46.6179,46.6971,48400.0
2015-03-03 12:25:00,64.88,64.97,64.79,64.97,52000.0,46.6971,46.7618,46.6323,46.7618,52000.0
2015-03-03 12:30:00,64.96,64.99,64.92,64.95,29500.0,46.7547,46.7762,46.7259,46.7475,29500.0
2015-03-03 12:35:00,64.95,65.17,64.95,65.08,70000.0,46.7475,46.9058,46.7475,46.841,70000.0
2015-03-03 12:40:00,65.08,65.17,65.08,65.17,47400.0,46.841,46.9058,46.841,46.9058,47400.0
2015-03-03 12:45:00,65.17,65.22,65.14,65.18,68600.0,46.9058,46.9418,46.8842,46.913,68600.0
2015-03-03 12:50:00,65.17,65.18,65.09,65.11,41000.0,46.9058,46.913,46.8482,46.8626,41000.0
2015-03-03 12:55:00,65.11,65.26,65.1,65.18,60600.0,46.8626,46.9706,46.8554,46.913,60600.0
2015-03-03 13:00:00,65.16,65.22,65.13,65.13,68800.0,46.8986,46.9418,46.877,46.877,68800.0
2015-03-03 13:05:00,65.14,65.22,65.13,65.2,37000.0,46.8842,46.9418,46.877,46.9274,37000.0
2015-03-03 13:10:00,65.21,65.21,65.13,65.17,28800.0,46.9346,46.9346,46.877,46.9058,28800.0
2015-03-03 13:15:00,65.18,65.22,65.13,65.22,31500.0,46.913,46.9418,46.877,46.9418,31500.0
2015-03-03 13:20:00,65.22,65.27,65.18,65.18,29700.0,46.9418,46.9778,46.913,46.913,29700.0
2015-03-03 13:25:00,65.19,65.27,65.17,65.17,35800.0,46.9202,46.9778,46.9058,46.9058,35800.0
2015-03-03 13:30:00,65.18,65.23,65.14,65.17,37000.0,46.913,46.949,46.8842,46.9058,37000.0
2015-03-03 13:35:00,65.17,65.19,65.04,65.05,46900.0,46.9058,46.9202,46.8122,46.8194,46900.0
2015-03-03 13:40:00,65.06,65.06,64.98,65.01,39200.0,46.8266,46.8266,46.769,46.7906,39200.0
2015-03-03 13:45:00,65.01,65.08,64.96,65.07,51400.0,46.7906,46.841,46.7547,46.8338,51400.0
2015-03-03 13:50:00,65.07,65.15,65.06,65.12,44200.0,46.8338,46.8914,46.8266,46.8698,44200.0
2015-03-03 13:55:00,65.12,65.13,64.93,65.03,43400.0,46.8698,46.877,46.7331,46.805,43400.0
2015-03-03 14:00:00,65.02,65.07,64.93,64.93,44200.0,46.7978,46.8338,46.7331,46.7331,44200.0
2015-03-03 14:05:00,64.93,64.97,64.85,64.97,38500.0,46.7331,46.7618,46.6755,46.7618,38500.0
2015-03-03 14:10:00,64.98,64.99,64.9,64.99,39500.0,46.769,46.7762,46.7115,46.7762,39500.0
2015-03-03 14:15:00,64.99,65.06,64.98,65.03,30500.0,46.7762,46.8266,46.769,46.805,30500.0
2015-03-03 14:20:00,65.03,65.05,64.98,65.03,33600.0,46.805,46.8194,46.769,46.805,33600.0
2015-03-03 14:25:00,65.04,65.08,65.02,65.07,47900.0,46.8122,46.841,46.7978,46.8338,47900.0
2015-03-03 14:30:00,65.06,65.11,65.03,65.04,34900.0,46.8266,46.8626,46.805,46.8122,34900.0
2015-03-03 14:35:00,65.05,65.11,65.03,65.1,40000.0,46.8194,46.8626,46.805,46.8554,40000.0
2015-03-03 14:40:00,65.11,65.13,65.0,65.0,46000.0,46.8626,46.877,46.7834,46.7834,46000.0
2015-03-03 14:45:00,65.0,65.0,64.9,64.91,36600.0,46.7834,46.7834,46.7115,46.7187,36600.0
2015-03-03 14:50:00,64.91,64.95,64.86,64.95,40000.0,46.7187,46.7475,46.6827,46.7475,40000.0
2015-03-03 14:55:00,64.95,64.99,64.94,64.96,27000.0,46.7475,46.7762,46.7403,46.7547,27000.0
2015-03-03 15:00:00,64.95,64.96,64.9,64.93,36600.0,46.7475,46.7547,46.7115,46.7331,36600.0
2015-03-03 15:05:00,64.93,64.94,64.88,64.88,43300.0,46.7331,46.7403,46.6971,46.6971,43300.0
2015-03-03 15:10:00,64.88,64.89,64.78,64.78,50200.0,46.6971,46.7043,46.6251,46.6251,50200.0
2015-03-03 15:15:00,64.79,64.81,64.76,64.78,37300.0,46.6323,46.6467,46.6107,46.6251,37300.0
2015-03-03 15:20:00,64.78,64.87,64.76,64.86,31200.0,46.6251,46.6899,46.6107,46.6827,31200.0
2015-03-03 15:25:00,64.85,64.92,64.82,64.83,58000.0,46.6755,46.7259,46.6539,46.6611,58000.0
2015-03-03 15:30:00,64.84,64.87,64.81,64.84,49700.0,46.6683,46.6899,46.6467,46.6683,49700.0
2015-03-03 15:35:00,64.84,64.84,64.76,64.82,59000.0,46.6683,46.6683,46.6107,46.6539,59000.0
2015-03-03 15:40:00,64.81,64.82,64.74,64.77,63300.0,46.6467,46.6539,46.5963,46.6179,63300.0
2015-03-03 15:45:00,64.76,64.79,64.72,64.78,88100.0,46.6107,46.6323,46.5819,46.6251,88100.0
2015-03-03 15:50:00,64.78,64.79,64.76,64.77,82400.0,46.6251,46.6323,46.6107,46.6179,82400.0
2015-03-03 15:55:00,64.76,64.8,64.74,64.79,169400.0,46.6107,46.6395,46.5963,46.6323,169400.0
2015-03-04 09:30:00,64.79,64.79,64.41,64.41,166600.0,46.6323,46.6323,46.3588,46.3588,166600.0
2015-03-04 09:35:00,64.4,64.56,64.27,64.43,72800.0,46.3516,46.4668,46.258,46.3732,72800.0
2015-03-04 09:40:00,64.38,64.42,64.22,64.27,43200.0,46.3372,46.366,46.222,46.258,43200.0
2015-03-04 09:45:00,64.29,64.43,64.2,64.34,63500.0,46.2724,46.3732,46.2076,46.3084,63500.0
2015-03-04 09:50:00,64.34,64.39,64.26,64.33,60500.0,46.3084,46.3444,46.2508,46.3012,60500.0
2015-03-04 09:55:00,64.33,64.41,64.25,64.25,49500.0,46.3012,46.3588,46.2436,46.2436,49500.0
2015-03-04 10:00:00,64.27,64.39,64.13,64.21,61400.0,46.258,46.3444,46.1573,46.2148,61400.0
2015-03-04 10:05:00,64.21,64.28,64.16,64.18,64100.0,46.2148,46.2652,46.1789,46.1932,64100.0
2015-03-04 10:10:00,64.18,64.18,64.03,64.1,56300.0,46.1932,46.1932,46.0853,46.1357,56300.0
2015-03-04 10:15:00,64.08,64.18,64.06,64.11,48700.0,46.1213,46.1932,46.1069,46.1429,48700.0
2015-03-04 10:20:00,64.1,64.25,64.09,64.2,82700.0,46.1357,46.2436,46.1285,46.2076,82700.0
2015-03-04 10:25:00,64.21,64.23,64.13,64.16,33700.0,46.2148,46.2292,46.1573,46.1789,33700.0
2015-03-04 10:30:00,64.14,64.14,63.83,63.97,185500.0,46.1645,46.1645,45.9413,46.0421,185500.0
2015-03-04 10:35:00,63.96,63.96,63.8,63.86,73900.0,46.0349,46.0349,45.9197,45.9629,73900.0
2015-03-04 10:40:00,63.86,63.93,63.85,63.9,63200.0,45.9629,46.0133,45.9557,45.9917,63200.0
2015-03-04 10:45:00,63.92,63.94,63.68,63.7,106000.0,46.0061,46.0205,45.8334,45.8478,106000.0
2015-03-04 10:50:00,63.7,63.81,63.67,63.77,47100.0,45.8478,45.9269,45.8262,45.8982,47100.0
2015-03-04 10:55:00,63.76,63.96,63.75,63.94,37100.0,45.891,46.0349,45.8838,46.0205,37100.0
2015-03-04 11:00:00,63.94,63.99,63.88,63.94,40500.0,46.0205,46.0565,45.9773,46.0205,40500.0
2015-03-04 11:05:00,63.94,64.07,63.9,64.03,65600.0,46.0205,46.1141,45.9917,46.0853,65600.0
2015-03-04 11:10:00,64.03,64.06,63.9,63.93,35900.0,46.0853,46.1069,45.9917,46.0133,35900.0
2015-03-04 11:15:00,63.94,63.95,63.87,63.89,143300.0,46.0205,46.0277,45.9701,45.9845,143300.0
2015-03-04 11:20:00,63.9,63.95,63.87,63.94,42700.0,45.9917,46.0277,45.9701,46.0205,42700.0
2015-03-04 11:25:00,63.94,63.97,63.91,63.94,36200.0,46.0205,46.0421,45.9989,46.0205,36200.0
2015-03-04 11:30:00,63.94,64.08,63.94,64.07,27100.0,46.0205,46.1213,46.0205,46.1141,27100.0
2015-03-04 11:35:00,64.07,64.13,64.02,64.09,68500.0,46.1141,46.1573,46.0781,46.1285,68500.0
2015-03-04 11:40:00,64.09,64.21,64.09,64.21,95600.0,46.1285,46.2148,46.1285,46.2148,95600.0
2015-03-04 11:45:00,64.21,64.22,63.96,64.0,102100.0,46.2148,46.222,46.0349,46.0637,102100.0
2015-03-04 11:50:00,64.01,64.03,63.91,63.95,30200.0,46.0709,46.0853,45.9989,46.0277,30200.0
2015-03-04 11:55:00,63.95,63.97,63.87,63.88,29100.0,46.0277,46.0421,45.9701,45.9773,29100.0
2015-03-04 12:00:00,63.88,64.01,63.87,64.0,32700.0,45.9773,46.0709,45.9701,46.0637,32700.0
2015-03-04 12:05:00,64.0,64.07,63.99,64.06,19500.0,46.0637,46.1141,46.0565,46.1069,19500.0
2015-03-04 12:10:00,64.06,64.16,64.0,64.12,33700.0,46.1069,46.1789,46.0637,46.1501,33700.0
2015-03-04 12:15:00,64.12,64.18,64.11,64.17,40800.0,46.1501,46.1932,46.1429,46.1861,40800.0
2015-03-04 12:20:00,64.16,64.21,64.15,64.21,51000.0,46.1789,46.2148,46.1717,46.2148,51000.0
2015-03-04 12:25:00,64.21,64.26,64.16,64.18,57300.0,46.2148,46.2508,46.1789,46.1932,57300.0
2015-03-04 12:30:00,64.17,64.27,64.16,64.23,24400.0,46.1861,46.258,46.1789,46.2292,24400.0
2015-03-04 12:35:00,64.22,64.26,64.2,64.2,54600.0,46.222,46.2508,46.2076,46.2076,54600.0
2015-03-04 12:40:00,64.2,64.26,64.18,64.25,46700.0,46.2076,46.2508,46.1932,46.2436,46700.0
2015-03-04 12:45:00,64.24,64.31,64.22,64.22,43500.0,46.2364,46.2868,46.222,46.222,43500.0
2015-03-04 12:50:00,64.21,64.28,64.2,64.25,44700.0,46.2148,46.2652,46.2076,46.2436,44700.0
2015-03-04 12:55:00,64.25,64.3,64.24,64.25,48800.0,46.2436,46.2796,46.2364,46.2436,48800.0
2015-03-04 13:00:00,64.25,64.28,64.21,64.22,44500.0,46.2436,46.2652,46.2148,46.222,44500.0
2015-03-04 13:05:00,64.22,64.25,64.16,64.23,26700.0,46.222,46.2436,46.1789,46.2292,26700.0
2015-03-04 13:10:00,64.23,64.25,64.17,64.24,29700.0,46.2292,46.2436,46.1861,46.2364,29700.0
2015-03-04 13:15:00,64.24,64.27,64.18,64.18,30100.0,46.2364,46.258,46.1932,46.1932,30100.0
2015-03-04 13:20:00,64.18,64.25,64.16,64.18,34200.0,46.1932,46.2436,46.1789,46.1932,34200.0
2015-03-04 13:25:00,64.19,64.29,64.19,64.27,37300.0,46.2004,46.2724,46.2004,46.258,37300.0
2015-03-04 13:30:00,64.27,64.29,64.21,64.26,31500.0,46.258,46.2724,46.2148,46.2508,31500.0
2015-03-04 13:35:00,64.26,64.27,64.17,64.21,34100.0,46.2508,46.258,46.1861,46.2148,34100.0
2015-03-04 13:40:00,64.21,64.21,64.12,64.14,61800.0,46.2148,46.2148,46.1501,46.1645,61800.0
2015-03-04 13:45:00,64.14,64.14,64.03,64.06,40500.0,46.1645,46.1645,46.0853,46.1069,40500.0
2015-03-04 13:50:00,64.07,64.11,64.01,64.02,38600.0,46.1141,46.1429,46.0709,46.0781,38600.0
2015-03-04 13:55:00,64.02,64.02,63.95,63.97,47400.0,46.0781,46.0781,46.0277,46.0421,47400.0
2015-03-04 14:00:00,63.98,64.22,63.96,64.21,53200.0,46.0493,46.222,46.0349,46.2148,53200.0
2015-03-04 14:05:00,64.22,64.24,64.18,64.21,49500.0,46.222,46.2364,46.1932,46.2148,49500.0
2015-03-04 14:10:00,64.21,64.28,64.19,64.19,42100.0,46.2148,46.2652,46.2004,46.2004,42100.0
2015-03-04 14:15:00,64.18,64.23,64.11,64.14,52300.0,46.1932,46.2292,46.1429,46.1645,52300.0
2015-03-04 14:20:00,64.13,64.17,64.11,64.14,30400.0,46.1573,46.1861,46.1429,46.1645,30400.0
2015-03-04 14:25:00,64.13,64.15,64.11,64.14,45800.0,46.1573,46.1717,46.1429,46.1645,45800.0
2015-03-04 14:30:00,64.13,64.22,64.09,64.22,58000.0,46.1573,46.222,46.1285,46.222,58000.0
2015-03-04 14:35:00,64.22,64.25,64.15,64.16,30600.0,46.222,46.2436,46.1717,46.1789,30600.0
2015-03-04 14:40:00,64.17,64.3,64.16,64.28,43300.0,46.1861,46.2796,46.1789,46.2652,43300.0
2015-03-04 14:45:00,64.28,64.31,64.27,64.28,46200.0,46.2652,46.2868,46.258,46.2652,46200.0
2015-03-04 14:50:00,64.29,64.33,64.27,64.29,69500.0,46.2724,46.3012,46.258,46.2724,69500.0
2015-03-04 14:55:00,64.29,64.36,64.27,64.32,70900.0,46.2724,46.3228,46.258,46.294,70900.0
2015-03-04 15:00:00,64.32,64.34,64.27,64.28,60000.0,46.294,46.3084,46.258,46.2652,60000.0
2015-03-04 15:05:00,64.27,64.29,64.22,64.24,65400.0,46.258,46.2724,46.222,46.2364,65400.0
2015-03-04 15:10:00,64.24,64.32,64.23,64.29,51900.0,46.2364,46.294,46.2292,46.2724,51900.0
2015-03-04 15:15:00,64.29,64.36,64.28,64.3,67000.0,46.2724,46.3228,46.2652,46.2796,67000.0
2015-03-04 15:20:00,64.29,64.31,64.26,64.31,44500.0,46.2724,46.2868,46.2508,46.2868,44500.0
2015-03-04 15:25:00,64.3,64.31,64.25,64.3,89400.0,46.2796,46.2868,46.2436,46.2796,89400.0
2015-03-04 15:30:00,64.3,64.4,64.28,64.37,112300.0,46.2796,46.3516,46.2652,46.33,112300.0
2015-03-04 15:35:00,64.37,64.41,64.37,64.4,52900.0,46.33,46.3588,46.33,46.3516,52900.0
2015-03-04 15:40:00,64.39,64.4,64.32,64.34,72300.0,46.3444,46.3516,46.294,46.3084,72300.0
2015-03-04 15:45:00,64.34,64.34,64.25,64.25,88200.0,46.3084,46.3084,46.2436,46.2436,88200.0
2015-03-04 15:50:00,64.24,64.28,64.21,64.23,89100.0,46.2364,46.2652,46.2148,46.2292,89100.0
2015-03-04 15:55:00,64.22,64.28,64.19,64.25,173100.0,46.222,46.2652,46.2004,46.2436,173100.0
2015-03-05 09:30:00,64.01,64.05,63.76,63.93,185700.0,46.0709,46.0997,45.891,46.0133,185700.0
2015-03-05 09:35:00,63.98,64.02,63.77,63.9,38900.0,46.0493,46.0781,45.8982,45.9917,38900.0
2015-03-05 09:40:00,63.87,63.93,63.74,63.75,52600.0,45.9701,46.0133,45.8766,45.8838,52600.0
2015-03-05 09:45:00,63.76,63.95,63.73,63.89,45600.0,45.891,46.0277,45.8694,45.9845,45600.0
2015-03-05 09:50:00,63.9,63.91,63.7,63.72,90900.0,45.9917,45.9989,45.8478,45.8622,90900.0
2015-03-05 09:55:00,63.73,63.83,63.7,63.82,84700.0,45.8694,45.9413,45.8478,45.9341,84700.0
2015-03-05 10:00:00,63.82,63.83,63.63,63.7,93600.0,45.9341,45.9413,45.7974,45.8478,93600.0
2015-03-05 10:05:00,63.71,63.77,63.6,63.67,63500.0,45.855,45.8982,45.7758,45.8262,63500.0
2015-03-05 10:10:00,63.69,63.81,63.64,63.81,43700.0,45.8406,45.9269,45.8046,45.9269,43700.0
2015-03-05 10:15:00,63.82,63.85,63.75,63.79,55200.0,45.9341,45.9557,45.8838,45.9125,55200.0
2015-03-05 10:20:00,63.79,63.82,63.7,63.82,47500.0,45.9125,45.9341,45.8478,45.9341,47500.0
2015-03-05 10:25:00,63.81,63.84,63.77,63.84,30400.0,45.9269,45.9485,45.8982,45.9485,30400.0
2015-03-05 10:30:00,63.84,63.95,63.83,63.91,41600.0,45.9485,46.0277,45.9413,45.9989,41600.0
2015-03-05 10:35:00,63.92,64.02,63.91,64.01,41300.0,46.0061,46.0781,45.9989,46.0709,41300.0
2015-03-05 10:40:00,63.99,64.08,63.99,64.0,40600.0,46.0565,46.1213,46.0565,46.0637,40600.0
2015-03-05 10:45:00,64.0,64.05,63.98,64.0,33700.0,46.0637,46.0997,46.0493,46.0637,33700.0
2015-03-05 10:50:00,64.01,64.03,63.95,64.01,37300.0,46.0709,46.0853,46.0277,46.0709,37300.0
2015-03-05 10:55:00,64.02,64.06,63.99,64.06,51300.0,46.0781,46.1069,46.0565,46.1069,51300.0
2015-03-05 11:00:00,64.07,64.08,63.96,64.01,57000.0,46.1141,46.1213,46.0349,46.0709,57000.0
2015-03-05 11:05:00,64.01,64.03,63.9,63.92,34100.0,46.0709,46.0853,45.9917,46.0061,34100.0
2015-03-05 11:10:00,63.93,63.95,63.83,63.95,41200.0,46.0133,46.0277,45.9413,46.0277,41200.0
2015-03-05 11:15:00,63.94,64.0,63.9,63.99,47900.0,46.0205,46.0637,45.9917,46.0565,47900.0
2015-03-05 11:20:00,63.99,64.05,63.86,63.88,45500.0,46.0565,46.0997,45.9629,45.9773,45500.0
2015-03-05 11:25:00,63.88,63.94,63.87,63.94,32300.0,45.9773,46.0205,45.9701,46.0205,32300.0
2015-03-05 11:30:00,63.95,63.97,63.91,63.92,41800.0,46.0277,46.0421,45.9989,46.0061,41800.0
2015-03-05 11:35:00,63.92,64.02,63.91,64.01,68800.0,46.0061,46.0781,45.9989,46.0709,68800.0
2015-03-05 11:40:00,64.0,64.04,63.98,63.99,37200.0,46.0637,46.0925,46.0493,46.0565,37200.0
2015-03-05 11:45:00,64.0,64.0,63.95,63.96,49900.0,46.0637,46.0637,46.0277,46.0349,49900.0
2015-03-05 11:50:00,63.97,64.03,63.96,63.96,29100.0,46.0421,46.0853,46.0349,46.0349,29100.0
2015-03-05 11:55:00,63.95,64.05,63.94,64.01,36000.0,46.0277,46.0997,46.0205,46.0709,36000.0
2015-03-05 12:00:00,64.01,64.04,63.97,64.03,29300.0,46.0709,46.0925,46.0421,46.0853,29300.0
2015-03-05 12:05:00,64.03,64.05,64.01,64.03,23500.0,46.0853,46.0997,46.0709,46.0853,23500.0
2015-03-05 12:10:00,64.03,64.05,63.99,64.0,18700.0,46.0853,46.0997,46.0565,46.0637,18700.0
2015-03-05 12:15:00,63.99,64.0,63.92,63.99,29900.0,46.0565,46.0637,46.0061,46.0565,29900.0
2015-03-05 12:20:00,64.0,64.0,63.9,63.94,35900.0,46.0637,46.0637,45.9917,46.0205,35900.0
2015-03-05 12:25:00,63.94,63.94,63.82,63.83,22600.0,46.0205,46.0205,45.9341,45.9413,22600.0
2015-03-05 12:30:00,63.82,63.95,63.81,63.94,28000.0,45.9341,46.0277,45.9269,46.0205,28000.0
2015-03-05 12:35:00,63.95,64.0,63.91,63.95,31100.0,46.0277,46.0637,45.9989,46.0277,31100.0
2015-03-05 12:40:00,63.95,64.02,63.95,64.01,30700.0,46.0277,46.0781,46.0277,46.0709,30700.0
2015-03-05 12:45:00,64.02,64.03,63.95,63.98,44500.0,46.0781,46.0853,46.0277,46.0493,44500.0
2015-03-05 12:50:00,63.97,63.97,63.9,63.9,47300.0,46.0421,46.0421,45.9917,45.9917,47300.0
2015-03-05 12:55:00,63.89,63.9,63.76,63.77,55600.0,45.9845,45.9917,45.891,45.8982,55600.0
2015-03-05 13:00:00,63.76,63.83,63.75,63.8,47200.0,45.891,45.9413,45.8838,45.9197,47200.0
2015-03-05 13:05:00,63.81,63.94,63.8,63.88,26900.0,45.9269,46.0205,45.9197,45.9773,26900.0
2015-03-05 13:10:00,63.87,64.0,63.87,63.99,19500.0,45.9701,46.0637,45.9701,46.0565,19500.0
2015-03-05 13:15:00,63.98,64.02,63.97,64.02,39800.0,46.0493,46.0781,46.0421,46.0781,39800.0
2015-03-05 13:20:00,64.02,64.02,63.94,63.98,29600.0,46.0781,46.0781,46.0205,46.0493,29600.0
2015-03-05 13:25:00,63.99,64.02,63.96,63.97,40600.0,46.0565,46.0781,46.0349,46.0421,40600.0
2015-03-05 13:30:00,63.97,64.02,63.96,63.97,19500.0,46.0421,46.0781,46.0349,46.0421,19500.0
2015-03-05 13:35:00,63.96,63.99,63.88,63.94,33800.0,46.0349,46.0565,45.9773,46.0205,33800.0
2015-03-05 13:40:00,63.94,63.95,63.84,63.89,31500.0,46.0205,46.0277,45.9485,45.9845,31500.0
2015-03-05 13:45:00,63.88,63.95,63.86,63.93,31800.0,45.9773,46.0277,45.9629,46.0133,31800.0
2015-03-05 13:50:00,63.93,63.99,63.92,63.99,31400.0,46.0133,46.0565,46.0061,46.0565,31400.0
2015-03-05 13:55:00,63.99,64.02,63.95,63.98,26700.0,46.0565,46.0781,46.0277,46.0493,26700.0
2015-03-05 14:00:00,63.98,64.03,63.93,63.94,49400.0,46.0493,46.0853,46.0133,46.0205,49400.0
2015-03-05 14:05:00,63.94,63.95,63.9,63.9,33800.0,46.0205,46.0277,45.9917,45.9917,33800.0
2015-03-05 14:10:00,63.9,63.9,63.85,63.88,29400.0,45.9917,45.9917,45.9557,45.9773,29400.0
2015-03-05 14:15:00,63.89,63.89,63.82,63.83,32400.0,45.9845,45.9845,45.9341,45.9413,32400.0
2015-03-05 14:20:00,63.83,63.87,63.74,63.8,43900.0,45.9413,45.9701,45.8766,45.9197,43900.0
2015-03-05 14:25:00,63.81,63.89,63.8,63.82,38300.0,45.9269,45.9845,45.9197,45.9341,38300.0
2015-03-05 14:30:00,63.83,63.84,63.77,63.8,53700.0,45.9413,45.9485,45.8982,45.9197,53700.0
2015-03-05 14:35:00,63.8,63.83,63.75,63.76,36700.0,45.9197,45.9413,45.8838,45.891,36700.0
2015-03-05 14:40:00,63.77,63.8,63.7,63.7,61600.0,45.8982,45.9197,45.8478,45.8478,61600.0
2015-03-05 14:45:00,63.71,63.78,63.7,63.72,36700.0,45.855,45.9054,45.8478,45.8622,36700.0
2015-03-05 14:50:00,63.72,63.81,63.71,63.79,49700.0,45.8622,45.9269,45.855,45.9125,49700.0
2015-03-05 14:55:00,63.79,63.8,63.71,63.71,60600.0,45.9125,45.9197,45.855,45.855,60600.0
2015-03-05 15:00:00,63.72,63.72,63.63,63.66,84700.0,45.8622,45.8622,45.7974,45.819,84700.0
2015-03-05 15:05:00,63.66,63.67,63.58,63.61,70500.0,45.819,45.8262,45.7614,45.783,70500.0
2015-03-05 15:10:00,63.6,63.69,63.59,63.67,43100.0,45.7758,45.8406,45.7686,45.8262,43100.0
2015-03-05 15:15:00,63.67,63.69,63.65,63.66,60900.0,45.8262,45.8406,45.8118,45.819,60900.0
2015-03-05 15:20:00,63.67,63.72,63.66,63.72,53300.0,45.8262,45.8622,45.819,45.8622,53300.0
2015-03-05 15:25:00,63.72,63.75,63.69,63.7,90600.0,45.8622,45.8838,45.8406,45.8478,90600.0
2015-03-05 15:30:00,63.69,63.71,63.6,63.64,140000.0,45.8406,45.855,45.7758,45.8046,140000.0
2015-03-05 15:35:00,63.64,63.65,63.6,63.6,92000.0,45.8046,45.8118,45.7758,45.7758,92000.0
2015-03-05 15:40:00,63.61,63.69,63.6,63.65,177800.0,45.783,45.8406,45.7758,45.8118,177800.0
2015-03-05 15:45:00,63.66,63.69,63.62,63.65,188400.0,45.819,45.8406,45.7902,45.8118,188400.0
2015-03-05 15:50:00,63.65,63.72,63.65,63.67,126900.0,45.8118,45.8622,45.8118,45.8262,126900.0
2015-03-05 15:55:00,63.68,63.71,63.53,63.54,425300.0,45.8334,45.855,45.7254,45.7326,425300.0
2015-03-06 09:30:00,63.0,63.1,62.85,63.04,292500.0,45.3439,45.4159,45.236,45.3727,292500.0
2015-03-06 09:35:00,63.02,63.32,63.0,63.2,99400.0,45.3583,45.5743,45.3439,45.4879,99400.0
2015-03-06 09:40:00,63.22,63.57,63.2,63.52,134000.0,45.5023,45.7542,45.4879,45.7182,134000.0
2015-03-06 09:45:00,63.52,63.68,63.41,63.62,133100.0,45.7182,45.8334,45.639,45.7902,133100.0
2015-03-06 09:50:00,63.62,63.63,63.44,63.46,75400.0,45.7902,45.7974,45.6606,45.675,75400.0
2015-03-06 09:55:00,63.46,63.61,63.45,63.55,43600.0,45.675,45.783,45.6678,45.7398,43600.0
2015-03-06 10:00:00,63.56,63.59,63.41,63.42,67300.0,45.747,45.7686,45.639,45.6462,67300.0
2015-03-06 10:05:00,63.41,63.49,63.35,63.36,56300.0,45.639,45.6966,45.5959,45.6031,56300.0
2015-03-06 10:10:00,63.36,63.39,63.26,63.28,60900.0,45.6031,45.6247,45.5311,45.5455,60900.0
2015-03-06 10:15:00,63.26,63.33,63.2,63.28,54700.0,45.5311,45.5815,45.4879,45.5455,54700.0
2015-03-06 10:20:00,63.29,63.35,63.22,63.35,74600.0,45.5527,45.5959,45.5023,45.5959,74600.0
2015-03-06 10:25:00,63.36,63.41,63.35,63.36,39600.0,45.6031,45.639,45.5959,45.6031,39600.0
2015-03-06 10:30:00,63.35,63.35,63.26,63.3,32700.0,45.5959,45.5959,45.5311,45.5599,32700.0
2015-03-06 10:35:00,63.3,63.34,63.2,63.21,54900.0,45.5599,45.5887,45.4879,45.4951,54900.0
2015-03-06 10:40:00,63.22,63.24,63.18,63.22,48200.0,45.5023,45.5167,45.4735,45.5023,48200.0
2015-03-06 10:45:00,63.21,63.23,63.07,63.14,101700.0,45.4951,45.5095,45.3943,45.4447,101700.0
2015-03-06 10:50:00,63.13,63.16,63.07,63.14,45600.0,45.4375,45.4591,45.3943,45.4447,45600.0
2015-03-06 10:55:00,63.14,63.24,63.12,63.22,49800.0,45.4447,45.5167,45.4303,45.5023,49800.0
2015-03-06 11:00:00,63.22,63.25,63.16,63.16,62800.0,45.5023,45.5239,45.4591,45.4591,62800.0
2015-03-06 11:05:00,63.16,63.23,63.15,63.15,75500.0,45.4591,45.5095,45.4519,45.4519,75500.0
2015-03-06 11:10:00,63.16,63.17,63.1,63.1,69200.0,45.4591,45.4663,45.4159,45.4159,69200.0
2015-03-06 11:15:00,63.1,63.14,63.07,63.13,73100.0,45.4159,45.4447,45.3943,45.4375,73100.0
2015-03-06 11:20:00,63.14,63.17,63.09,63.16,50200.0,45.4447,45.4663,45.4087,45.4591,50200.0
2015-03-06 11:25:00,63.16,63.31,63.16,63.27,55700.0,45.4591,45.5671,45.4591,45.5383,55700.0
2015-03-06 11:30:00,63.28,63.28,63.16,63.18,56900.0,45.5455,45.5455,45.4591,45.4735,56900.0
2015-03-06 11:35:00,63.18,63.19,63.11,63.18,37300.0,45.4735,45.4807,45.4231,45.4735,37300.0
2015-03-06 11:40:00,63.18,63.22,63.14,63.19,36500.0,45.4735,45.5023,45.4447,45.4807,36500.0
2015-03-06 11:45:00,63.19,63.23,63.16,63.19,41300.0,45.4807,45.5095,45.4591,45.4807,41300.0
2015-03-06 11:50:00,63.19,63.29,63.18,63.27,32200.0,45.4807,45.5527,45.4735,45.5383,32200.0
2015-03-06 11:55:00,63.27,63.3,63.24,63.29,32200.0,45.5383,45.5599,45.5167,45.5527,32200.0
2015-03-06 12:00:00,63.29,63.34,63.27,63.32,36600.0,45.5527,45.5887,45.5383,45.5743,36600.0
2015-03-06 12:05:00,63.32,63.35,63.28,63.33,36600.0,45.5743,45.5959,45.5455,45.5815,36600.0
2015-03-06 12:10:00,63.33,63.34,63.26,63.3,47400.0,45.5815,45.5887,45.5311,45.5599,47400.0
2015-03-06 12:15:00,63.3,63.32,63.1,63.12,51500.0,45.5599,45.5743,45.4159,45.4303,51500.0
2015-03-06 12:20:00,63.12,63.12,63.03,63.07,61100.0,45.4303,45.4303,45.3655,45.3943,61100.0
2015-03-06 12:25:00,63.06,63.07,63.03,63.05,27500.0,45.3871,45.3943,45.3655,45.3799,27500.0
2015-03-06 12:30:00,63.06,63.14,63.03,63.14,55100.0,45.3871,45.4447,45.3655,45.4447,55100.0
2015-03-06 12:35:00,63.15,63.16,63.1,63.15,38500.0,45.4519,45.4591,45.4159,45.4519,38500.0
2015-03-06 12:40:00,63.16,63.18,63.15,63.17,43900.0,45.4591,45.4735,45.4519,45.4663,43900.0
2015-03-06 12:45:00,63.17,63.18,63.14,63.16,23300.0,45.4663,45.4735,45.4447,45.4591,23300.0
2015-03-06 12:50:00,63.15,63.17,63.06,63.06,30700.0,45.4519,45.4663,45.3871,45.3871,30700.0
2015-03-06 12:55:00,63.06,63.08,63.01,63.03,38600.0,45.3871,45.4015,45.3511,45.3655,38600.0
2015-03-06 13:00:00,63.03,63.1,63.02,63.09,88200.0,45.3655,45.4159,45.3583,45.4087,88200.0
2015-03-06 13:05:00,63.09,63.12,63.01,63.04,42300.0,45.4087,45.4303,45.3511,45.3727,42300.0
2015-03-06 13:10:00,63.04,63.06,63.0,63.03,32600.0,45.3727,45.3871,45.3439,45.3655,32600.0
2015-03-06 13:15:00,63.03,63.05,63.0,63.05,29300.0,45.3655,45.3799,45.3439,45.3799,29300.0
2015-03-06 13:20:00,63.05,63.05,62.95,62.95,82900.0,45.3799,45.3799,45.308,45.308,82900.0
2015-03-06 13:25:00,62.96,63.01,62.92,62.98,48700.0,45.3152,45.3511,45.2864,45.3296,48700.0
2015-03-06 13:30:00,62.98,63.0,62.86,62.86,80300.0,45.3296,45.3439,45.2432,45.2432,80300.0
2015-03-06 13:35:00,62.86,62.87,62.78,62.8,60500.0,45.2432,45.2504,45.1856,45.2,60500.0
2015-03-06 13:40:00,62.81,62.82,62.72,62.77,116500.0,45.2072,45.2144,45.1424,45.1784,116500.0
2015-03-06 13:45:00,62.77,62.86,62.73,62.85,34700.0,45.1784,45.2432,45.1496,45.236,34700.0
2015-03-06 13:50:00,62.85,62.9,62.83,62.87,40000.0,45.236,45.272,45.2216,45.2504,40000.0
2015-03-06 13:55:00,62.86,62.96,62.86,62.96,62900.0,45.2432,45.3152,45.2432,45.3152,62900.0
2015-03-06 14:00:00,62.96,63.05,62.95,63.04,69700.0,45.3152,45.3799,45.308,45.3727,69700.0
2015-03-06 14:05:00,63.04,63.05,62.95,63.03,56800.0,45.3727,45.3799,45.308,45.3655,56800.0
2015-03-06 14:10:00,63.02,63.1,63.02,63.08,62200.0,45.3583,45.4159,45.3583,45.4015,62200.0
2015-03-06 14:15:00,63.08,63.12,63.02,63.05,37100.0,45.4015,45.4303,45.3583,45.3799,37100.0
2015-03-06 14:20:00,63.07,63.07,62.91,62.98,96400.0,45.3943,45.3943,45.2792,45.3296,96400.0
2015-03-06 14:25:00,62.99,63.01,62.93,62.96,51900.0,45.3368,45.3511,45.2936,45.3152,51900.0
2015-03-06 14:30:00,62.96,62.96,62.89,62.93,40300.0,45.3152,45.3152,45.2648,45.2936,40300.0
2015-03-06 14:35:00,62.93,62.94,62.78,62.78,55100.0,45.2936,45.3008,45.1856,45.1856,55100.0
2015-03-06 14:40:00,62.78,62.79,62.7,62.75,81000.0,45.1856,45.1928,45.128,45.164,81000.0
2015-03-06 14:45:00,62.74,62.78,62.71,62.75,43900.0,45.1568,45.1856,45.1352,45.164,43900.0
2015-03-06 14:50:00,62.75,62.77,62.7,62.76,38400.0,45.164,45.1784,45.128,45.1712,38400.0
2015-03-06 14:55:00,62.76,62.79,62.71,62.74,64100.0,45.1712,45.1928,45.1352,45.1568,64100.0
2015-03-06 15:00:00,62.74,62.91,62.73,62.88,82400.0,45.1568,45.2792,45.1496,45.2576,82400.0
2015-03-06 15:05:00,62.89,62.92,62.83,62.86,66100.0,45.2648,45.2864,45.2216,45.2432,66100.0
2015-03-06 15:10:00,62.87,62.87,62.76,62.79,67900.0,45.2504,45.2504,45.1712,45.1928,67900.0
2015-03-06 15:15:00,62.79,62.86,62.78,62.86,80800.0,45.1928,45.2432,45.1856,45.2432,80800.0
2015-03-06 15:20:00,62.86,62.9,62.83,62.88,74800.0,45.2432,45.272,45.2216,45.2576,74800.0
2015-03-06 15:25:00,62.89,62.91,62.76,62.79,79800.0,45.2648,45.2792,45.1712,45.1928,79800.0
2015-03-06 15:30:00,62.79,62.85,62.75,62.79,114800.0,45.1928,45.236,45.164,45.1928,114800.0
2015-03-06 15:35:00,62.8,62.85,62.75,62.76,96300.0,45.2,45.236,45.164,45.1712,96300.0
2015-03-06 15:40:00,62.76,62.78,62.67,62.71,136500.0,45.1712,45.1856,45.1064,45.1352,136500.0
2015-03-06 15:45:00,62.71,62.76,62.67,62.69,157800.0,45.1352,45.1712,45.1064,45.1208,157800.0
2015-03-06 15:50:00,62.69,62.78,62.69,62.77,143700.0,45.1208,45.1856,45.1208,45.1784,143700.0
2015-03-06 15:55:00,62.77,62.81,62.74,62.79,336900.0,45.1784,45.2072,45.1568,45.1928,336900.0
2015-03-09 09:30:00,62.77,62.78,62.56,62.73,153700.0,45.1784,45.1856,45.0273,45.1496,153700.0
2015-03-09 09:35:00,62.73,62.78,62.51,62.64,73000.0,45.1496,45.1856,44.9913,45.0848,73000.0
2015-03-09 09:40:00,62.66,62.75,62.57,62.59,96100.0,45.0992,45.164,45.0345,45.0489,96100.0
2015-03-09 09:45:00,62.57,62.58,62.35,62.37,108000.0,45.0345,45.0417,44.8761,44.8905,108000.0
2015-03-09 09:50:00,62.36,62.42,62.32,62.34,87900.0,44.8833,44.9265,44.8545,44.8689,87900.0
2015-03-09 09:55:00,62.34,62.43,62.32,62.4,72700.0,44.8689,44.9337,44.8545,44.9121,72700.0
2015-03-09 10:00:00,62.4,62.62,62.39,62.62,95200.0,44.9121,45.0704,44.9049,45.0704,95200.0
2015-03-09 10:05:00,62.62,62.78,62.58,62.7,58200.0,45.0704,45.1856,45.0417,45.128,58200.0
2015-03-09 10:10:00,62.71,62.75,62.62,62.69,118700.0,45.1352,45.164,45.0704,45.1208,118700.0
2015-03-09 10:15:00,62.68,62.98,62.65,62.98,75300.0,45.1136,45.3296,45.092,45.3296,75300.0
2015-03-09 10:20:00,62.97,63.0,62.91,62.93,45400.0,45.3224,45.3439,45.2792,45.2936,45400.0
2015-03-09 10:25:00,62.92,62.98,62.87,62.94,49400.0,45.2864,45.3296,45.2504,45.3008,49400.0
2015-03-09 10:30:00,62.93,63.07,62.88,63.06,57900.0,45.2936,45.3943,45.2576,45.3871,57900.0
2015-03-09 10:35:00,63.06,63.22,63.04,63.13,82800.0,45.3871,45.5023,45.3727,45.4375,82800.0
2015-03-09 10:40:00,63.14,63.34,63.11,63.32,51800.0,45.4447,45.5887,45.4231,45.5743,51800.0
2015-03-09 10:45:00,63.32,63.34,63.23,63.27,73400.0,45.5743,45.5887,45.5095,45.5383,73400.0
2015-03-09 10:50:00,63.28,63.31,63.18,63.2,64400.0,45.5455,45.5671,45.4735,45.4879,64400.0
2015-03-09 10:55:00,63.2,63.2,63.05,63.05,45600.0,45.4879,45.4879,45.3799,45.3799,45600.0
2015-03-09 11:00:00,63.05,63.08,62.97,62.98,81700.0,45.3799,45.4015,45.3224,45.3296,81700.0
2015-03-09 11:05:00,62.98,63.0,62.92,62.95,38700.0,45.3296,45.3439,45.2864,45.308,38700.0
2015-03-09 11:10:00,62.95,63.01,62.94,62.95,46300.0,45.308,45.3511,45.3008,45.308,46300.0
2015-03-09 11:15:00,62.94,62.98,62.92,62.95,42800.0,45.3008,45.3296,45.2864,45.308,42800.0
2015-03-09 11:20:00,62.95,62.96,62.88,62.92,42600.0,45.308,45.3152,45.2576,45.2864,42600.0
2015-03-09 11:25:00,62.91,62.98,62.91,62.94,28200.0,45.2792,45.3296,45.2792,45.3008,28200.0
2015-03-09 11:30:00,62.94,62.95,62.87,62.9,53200.0,45.3008,45.308,45.2504,45.272,53200.0
2015-03-09 11:35:00,62.89,62.98,62.88,62.94,49500.0,45.2648,45.3296,45.2576,45.3008,49500.0
2015-03-09 11:40:00,62.94,62.97,62.92,62.95,46700.0,45.3008,45.3224,45.2864,45.308,46700.0
2015-03-09 11:45:00,62.94,62.94,62.86,62.86,39400.0,45.3008,45.3008,45.2432,45.2432,39400.0
2015-03-09 11:50:00,62.85,62.86,62.66,62.69,48600.0,45.236,45.2432,45.0992,45.1208,48600.0
2015-03-09 11:55:00,62.7,62.8,62.69,62.78,41100.0,45.128,45.2,45.1208,45.1856,41100.0
2015-03-09 12:00:00,62.78,62.82,62.69,62.7,31300.0,45.1856,45.2144,45.1208,45.128,31300.0
2015-03-09 12:05:00,62.69,62.71,62.65,62.71,35900.0,45.1208,45.1352,45.092,45.1352,35900.0
2015-03-09 12:10:00,62.7,62.71,62.67,62.67,32400.0,45.128,45.1352,45.1064,45.1064,32400.0
2015-03-09 12:15:00,62.67,62.78,62.66,62.78,32500.0,45.1064,45.1856,45.0992,45.1856,32500.0
2015-03-09 12:20:00,62.79,62.84,62.77,62.84,29100.0,45.1928,45.2288,45.1784,45.2288,29100.0
2015-03-09 12:25:00,62.84,62.84,62.75,62.8,24100.0,45.2288,45.2288,45.164,45.2,24100.0
2015-03-09 12:30:00,62.79,62.89,62.78,62.87,21400.0,45.1928,45.2648,45.1856,45.2504,21400.0
2015-03-09 12:35:00,62.87,62.91,62.85,62.9,28700.0,45.2504,45.2792,45.236,45.272,28700.0
2015-03-09 12:40:00,62.89,62.93,62.86,62.93,42100.0,45.2648,45.2936,45.2432,45.2936,42100.0
2015-03-09 12:45:00,62.94,62.97,62.88,62.92,30800.0,45.3008,45.3224,45.2576,45.2864,30800.0
2015-03-09 12:50:00,62.92,62.94,62.88,62.89,34100.0,45.2864,45.3008,45.2576,45.2648,34100.0
2015-03-09 12:55:00,62.9,62.91,62.81,62.81,28800.0,45.272,45.2792,45.2072,45.2072,28800.0
2015-03-09 13:00:00,62.81,62.82,62.77,62.8,73300.0,45.2072,45.2144,45.1784,45.2,73300.0
2015-03-09 13:05:00,62.8,62.85,62.75,62.77,115600.0,45.2,45.236,45.164,45.1784,115600.0
2015-03-09 13:10:00,62.77,62.79,62.74,62.74,22800.0,45.1784,45.1928,45.1568,45.1568,22800.0
2015-03-09 13:15:00,62.73,62.74,62.65,62.66,44500.0,45.1496,45.1568,45.092,45.0992,44500.0
2015-03-09 13:20:00,62.65,62.72,62.65,62.68,37300.0,45.092,45.1424,45.092,45.1136,37300.0
2015-03-09 13:25:00,62.67,62.7,62.62,62.62,47600.0,45.1064,45.128,45.0704,45.0704,47600.0
2015-03-09 13:30:00,62.63,62.71,62.61,62.61,84500.0,45.0776,45.1352,45.0632,45.0632,84500.0
2015-03-09 13:35:00,62.61,62.62,62.58,62.59,51400.0,45.0632,45.0704,45.0417,45.0489,51400.0
2015-03-09 13:40:00,62.6,62.71,62.59,62.63,35700.0,45.0561,45.1352,45.0489,45.0776,35700.0
2015-03-09 13:45:00,62.63,62.72,62.61,62.62,40300.0,45.0776,45.1424,45.0632,45.0704,40300.0
2015-03-09 13:50:00,62.62,62.65,62.5,62.51,72600.0,45.0704,45.092,44.9841,44.9913,72600.0
2015-03-09 13:55:00,62.52,62.54,62.46,62.48,156700.0,44.9985,45.0129,44.9553,44.9697,156700.0
2015-03-09 14:00:00,62.49,62.52,62.41,62.43,63000.0,44.9769,44.9985,44.9193,44.9337,63000.0
2015-03-09 14:05:00,62.43,62.48,62.4,62.42,34200.0,44.9337,44.9697,44.9121,44.9265,34200.0
2015-03-09 14:10:00,62.43,62.44,62.38,62.38,43800.0,44.9337,44.9409,44.8977,44.8977,43800.0
2015-03-09 14:15:00,62.38,62.43,62.36,62.37,38000.0,44.8977,44.9337,44.8833,44.8905,38000.0
2015-03-09 14:20:00,62.37,62.37,62.29,62.3,58400.0,44.8905,44.8905,44.8329,44.8401,58400.0
2015-03-09 14:25:00,62.3,62.35,62.27,62.27,85300.0,44.8401,44.8761,44.8185,44.8185,85300.0
2015-03-09 14:30:00,62.27,62.29,62.23,62.23,61700.0,44.8185,44.8329,44.7897,44.7897,61700.0
2015-03-09 14:35:00,62.23,62.24,62.09,62.13,110200.0,44.7897,44.7969,44.689,44.7178,110200.0
2015-03-09 14:40:00,62.13,62.21,62.12,62.21,63300.0,44.7178,44.7754,44.7106,44.7754,63300.0
2015-03-09 14:45:00,62.21,62.3,62.19,62.28,81200.0,44.7754,44.8401,44.761,44.8257,81200.0
2015-03-09 14:50:00,62.28,62.36,62.26,62.27,53700.0,44.8257,44.8833,44.8113,44.8185,53700.0
2015-03-09 14:55:00,62.27,62.33,62.26,62.26,46700.0,44.8185,44.8617,44.8113,44.8113,46700.0
2015-03-09 15:00:00,62.27,62.32,62.24,62.29,64100.0,44.8185,44.8545,44.7969,44.8329,64100.0
2015-03-09 15:05:00,62.29,62.3,62.22,62.29,86000.0,44.8329,44.8401,44.7825,44.8329,86000.0
2015-03-09 15:10:00,62.29,62.31,62.23,62.24,73800.0,44.8329,44.8473,44.7897,44.7969,73800.0
2015-03-09 15:15:00,62.23,62.27,62.09,62.09,99500.0,44.7897,44.8185,44.689,44.689,99500.0
2015-03-09 15:20:00,62.09,62.12,61.98,62.08,215200.0,44.689,44.7106,44.6098,44.6818,215200.0
2015-03-09 15:25:00,62.08,62.09,62.02,62.02,104600.0,44.6818,44.689,44.6386,44.6386,104600.0
2015-03-09 15:30:00,62.02,62.16,62.01,62.14,110500.0,44.6386,44.7394,44.6314,44.725,110500.0
2015-03-09 15:35:00,62.13,62.16,62.06,62.07,80600.0,44.7178,44.7394,44.6674,44.6746,80600.0
2015-03-09 15:40:00,62.07,62.12,62.03,62.04,118100.0,44.6746,44.7106,44.6458,44.653,118100.0
2015-03-09 15:45:00,62.04,62.12,62.04,62.08,128100.0,44.653,44.7106,44.653,44.6818,128100.0
2015-03-09 15:50:00,62.08,62.09,62.0,62.04,164800.0,44.6818,44.689,44.6242,44.653,164800.0
2015-03-09 15:55:00,62.04,62.04,61.97,61.98,195800.0,44.653,44.653,44.6026,44.6098,195800.0
2015-03-10 09:30:00,60.99,61.2,60.98,61.18,468300.0,43.8973,44.0484,43.8901,44.034,468300.0
2015-03-10 09:35:00,61.19,61.37,61.08,61.16,182900.0,44.0412,44.1708,43.962,44.0196,182900.0
2015-03-10 09:40:00,61.15,61.49,61.12,61.22,167200.0,44.0124,44.2571,43.9908,44.0628,167200.0
2015-03-10 09:45:00,61.21,61.36,61.18,61.24,70200.0,44.0556,44.1636,44.034,44.0772,70200.0
2015-03-10 09:50:00,61.23,61.5,61.17,61.48,109000.0,44.07,44.2643,44.0268,44.2499,109000.0
2015-03-10 09:55:00,61.5,61.56,61.39,61.5,71600.0,44.2643,44.3075,44.1852,44.2643,71600.0
2015-03-10 10:00:00,61.49,61.57,61.34,61.45,103900.0,44.2571,44.3147,44.1492,44.2283,103900.0
2015-03-10 10:05:00,61.45,61.45,61.18,61.18,73600.0,44.2283,44.2283,44.034,44.034,73600.0
2015-03-10 10:10:00,61.19,61.19,61.09,61.16,69200.0,44.0412,44.0412,43.9692,44.0196,69200.0
2015-03-10 10:15:00,61.16,61.24,61.08,61.23,70600.0,44.0196,44.0772,43.962,44.07,70600.0
2015-03-10 10:20:00,61.23,61.37,61.18,61.18,44500.0,44.07,44.1708,44.034,44.034,44500.0
2015-03-10 10:25:00,61.19,61.26,61.15,61.24,56400.0,44.0412,44.0916,44.0124,44.0772,56400.0
2015-03-10 10:30:00,61.24,61.26,61.15,61.23,65600.0,44.0772,44.0916,44.0124,44.07,65600.0
2015-03-10 10:35:00,61.22,61.36,61.19,61.3,54700.0,44.0628,44.1636,44.0412,44.1204,54700.0
2015-03-10 10:40:00,61.29,61.43,61.27,61.37,87100.0,44.1132,44.2139,44.0988,44.1708,87100.0
2015-03-10 10:45:00,61.38,61.51,61.31,61.5,125600.0,44.178,44.2715,44.1276,44.2643,125600.0
2015-03-10 10:50:00,61.51,61.57,61.41,61.52,129400.0,44.2715,44.3147,44.1996,44.2787,129400.0
2015-03-10 10:55:00,61.52,61.64,61.45,61.45,81600.0,44.2787,44.3651,44.2283,44.2283,81600.0
2015-03-10 11:00:00,61.44,61.65,61.41,61.63,76000.0,44.2211,44.3723,44.1996,44.3579,76000.0
2015-03-10 11:05:00,61.63,61.72,61.62,61.65,67700.0,44.3579,44.4227,44.3507,44.3723,67700.0
2015-03-10 11:10:00,61.65,61.7,61.59,61.66,65000.0,44.3723,44.4083,44.3291,44.3795,65000.0
2015-03-10 11:15:00,61.67,61.68,61.56,61.63,53700.0,44.3867,44.3939,44.3075,44.3579,53700.0
2015-03-10 11:20:00,61.64,61.67,61.6,61.63,64200.0,44.3651,44.3867,44.3363,44.3579,64200.0
2015-03-10 11:25:00,61.63,61.68,61.53,61.57,91200.0,44.3579,44.3939,44.2859,44.3147,91200.0
2015-03-10 11:30:00,61.58,61.61,61.52,61.54,44300.0,44.3219,44.3435,44.2787,44.2931,44300.0
2015-03-10 11:35:00,61.54,61.59,61.51,61.56,50700.0,44.2931,44.3291,44.2715,44.3075,50700.0
2015-03-10 11:40:00,61.56,61.58,61.44,61.47,70800.0,44.3075,44.3219,44.2211,44.2427,70800.0
2015-03-10 11:45:00,61.46,61.47,61.32,61.32,53900.0,44.2355,44.2427,44.1348,44.1348,53900.0
2015-03-10 11:50:00,61.32,61.46,61.3,61.34,58900.0,44.1348,44.2355,44.1204,44.1492,58900.0
2015-03-10 11:55:00,61.34,61.41,61.25,61.26,53400.0,44.1492,44.1996,44.0844,44.0916,53400.0
2015-03-10 12:00:00,61.28,61.29,61.13,61.2,77300.0,44.106,44.1132,43.998,44.0484,77300.0
2015-03-10 12:05:00,61.2,61.27,61.16,61.18,87700.0,44.0484,44.0988,44.0196,44.034,87700.0
2015-03-10 12:10:00,61.18,61.33,61.17,61.33,109700.0,44.034,44.142,44.0268,44.142,109700.0
2015-03-10 12:15:00,61.32,61.33,61.25,61.27,51400.0,44.1348,44.142,44.0844,44.0988,51400.0
2015-03-10 12:20:00,61.26,61.27,61.11,61.12,49900.0,44.0916,44.0988,43.9836,43.9908,49900.0
2015-03-10 12:25:00,61.13,61.26,61.11,61.19,125700.0,43.998,44.0916,43.9836,44.0412,125700.0
2015-03-10 12:30:00,61.19,61.3,61.17,61.24,94100.0,44.0412,44.1204,44.0268,44.0772,94100.0
2015-03-10 12:35:00,61.23,61.35,61.21,61.29,48000.0,44.07,44.1564,44.0556,44.1132,48000.0
2015-03-10 12:40:00,61.29,61.34,61.24,61.25,43300.0,44.1132,44.1492,44.0772,44.0844,43300.0
2015-03-10 12:45:00,61.26,61.28,61.21,61.26,136300.0,44.0916,44.106,44.0556,44.0916,136300.0
2015-03-10 12:50:00,61.25,61.28,61.22,61.22,42200.0,44.0844,44.106,44.0628,44.0628,42200.0
2015-03-10 12:55:00,61.25,61.28,61.21,61.22,54500.0,44.0844,44.106,44.0556,44.0628,54500.0
2015-03-10 13:00:00,61.21,61.28,61.21,61.24,46200.0,44.0556,44.106,44.0556,44.0772,46200.0
2015-03-10 13:05:00,61.24,61.28,61.22,61.23,48300.0,44.0772,44.106,44.0628,44.07,48300.0
2015-03-10 13:10:00,61.23,61.27,61.17,61.18,93900.0,44.07,44.0988,44.0268,44.034,93900.0
2015-03-10 13:15:00,61.17,61.19,61.11,61.13,76200.0,44.0268,44.0412,43.9836,43.998,76200.0
2015-03-10 13:20:00,61.13,61.28,61.12,61.26,52600.0,43.998,44.106,43.9908,44.0916,52600.0
2015-03-10 13:25:00,61.27,61.27,61.17,61.18,46400.0,44.0988,44.0988,44.0268,44.034,46400.0
2015-03-10 13:30:00,61.17,61.18,61.08,61.11,41700.0,44.0268,44.034,43.962,43.9836,41700.0
2015-03-10 13:35:00,61.11,61.12,61.03,61.04,51300.0,43.9836,43.9908,43.9261,43.9332,51300.0
2015-03-10 13:40:00,61.03,61.07,61.02,61.03,55000.0,43.9261,43.9548,43.9189,43.9261,55000.0
2015-03-10 13:45:00,61.03,61.05,61.01,61.02,62000.0,43.9261,43.9404,43.9117,43.9189,62000.0
2015-03-10 13:50:00,61.01,61.01,60.92,60.94,155500.0,43.9117,43.9117,43.8469,43.8613,155500.0
2015-03-10 13:55:00,60.94,60.94,60.9,60.93,48400.0,43.8613,43.8613,43.8325,43.8541,48400.0
2015-03-10 14:00:00,60.93,61.02,60.91,60.97,54000.0,43.8541,43.9189,43.8397,43.8829,54000.0
2015-03-10 14:05:00,60.97,61.02,60.96,61.0,50500.0,43.8829,43.9189,43.8757,43.9045,50500.0
2015-03-10 14:10:00,60.99,61.0,60.85,60.88,88800.0,43.8973,43.9045,43.7965,43.8181,88800.0
2015-03-10 14:15:00,60.87,60.93,60.83,60.83,65900.0,43.8109,43.8541,43.7821,43.7821,65900.0
2015-03-10 14:20:00,60.83,60.84,60.76,60.77,114200.0,43.7821,43.7893,43.7317,43.7389,114200.0
2015-03-10 14:25:00,60.76,60.79,60.75,60.79,82900.0,43.7317,43.7533,43.7245,43.7533,82900.0
2015-03-10 14:30:00,60.79,60.83,60.75,60.76,87800.0,43.7533,43.7821,43.7245,43.7317,87800.0
2015-03-10 14:35:00,60.76,60.81,60.75,60.8,75800.0,43.7317,43.7677,43.7245,43.7605,75800.0
2015-03-10 14:40:00,60.8,60.81,60.73,60.76,94300.0,43.7605,43.7677,43.7101,43.7317,94300.0
2015-03-10 14:45:00,60.76,60.88,60.75,60.77,73200.0,43.7317,43.8181,43.7245,43.7389,73200.0
2015-03-10 14:50:00,60.77,60.92,60.77,60.84,71600.0,43.7389,43.8469,43.7389,43.7893,71600.0
2015-03-10 14:55:00,60.84,60.85,60.79,60.82,43500.0,43.7893,43.7965,43.7533,43.7749,43500.0
2015-03-10 15:00:00,60.82,60.9,60.8,60.87,128800.0,43.7749,43.8325,43.7605,43.8109,128800.0
2015-03-10 15:05:00,60.88,60.94,60.87,60.91,89300.0,43.8181,43.8613,43.8109,43.8397,89300.0
2015-03-10 15:10:00,60.91,60.92,60.78,60.78,144200.0,43.8397,43.8469,43.7461,43.7461,144200.0
2015-03-10 15:15:00,60.79,60.86,60.69,60.84,210500.0,43.7533,43.8037,43.6813,43.7893,210500.0
2015-03-10 15:20:00,60.83,60.95,60.82,60.94,88600.0,43.7821,43.8685,43.7749,43.8613,88600.0
2015-03-10 15:25:00,60.93,60.98,60.85,60.9,133800.0,43.8541,43.8901,43.7965,43.8325,133800.0
2015-03-10 15:30:00,60.9,60.94,60.83,60.88,110600.0,43.8325,43.8613,43.7821,43.8181,110600.0
2015-03-10 15:35:00,60.89,60.99,60.88,60.94,80200.0,43.8253,43.8973,43.8181,43.8613,80200.0
2015-03-10 15:40:00,60.94,61.04,60.93,61.0,151900.0,43.8613,43.9332,43.8541,43.9045,151900.0
2015-03-10 15:45:00,61.0,61.04,60.93,60.99,186300.0,43.9045,43.9332,43.8541,43.8973,186300.0
2015-03-10 15:50:00,60.98,61.06,60.96,61.03,192700.0,43.8901,43.9476,43.8757,43.9261,192700.0
2015-03-10 15:55:00,61.04,61.04,60.9,60.9,394400.0,43.9332,43.9332,43.8325,43.8325,394400.0
2015-03-11 09:30:00,60.95,61.12,60.81,61.08,147500.0,43.8685,43.9908,43.7677,43.962,147500.0
2015-03-11 09:35:00,61.05,61.22,61.05,61.22,56200.0,43.9404,44.0628,43.9404,44.0628,56200.0
2015-03-11 09:40:00,61.18,61.43,61.1,61.42,49200.0,44.034,44.2139,43.9764,44.2068,49200.0
2015-03-11 09:45:00,61.42,61.42,61.26,61.36,73000.0,44.2068,44.2068,44.0916,44.1636,73000.0
2015-03-11 09:50:00,61.37,61.39,60.94,60.95,113200.0,44.1708,44.1852,43.8613,43.8685,113200.0
2015-03-11 09:55:00,60.94,61.18,60.94,61.16,125600.0,43.8613,44.034,43.8613,44.0196,125600.0
2015-03-11 10:00:00,61.17,61.35,61.13,61.29,78100.0,44.0268,44.1564,43.998,44.1132,78100.0
2015-03-11 10:05:00,61.31,61.48,61.29,61.43,109400.0,44.1276,44.2499,44.1132,44.2139,109400.0
2015-03-11 10:10:00,61.43,61.47,61.25,61.31,109700.0,44.2139,44.2427,44.0844,44.1276,109700.0
2015-03-11 10:15:00,61.28,61.42,61.27,61.42,60200.0,44.106,44.2068,44.0988,44.2068,60200.0
2015-03-11 10:20:00,61.4,61.61,61.39,61.6,157900.0,44.1924,44.3435,44.1852,44.3363,157900.0
2015-03-11 10:25:00,61.6,61.61,61.49,61.54,68000.0,44.3363,44.3435,44.2571,44.2931,68000.0
2015-03-11 10:30:00,61.54,61.55,61.33,61.37,227000.0,44.2931,44.3003,44.142,44.1708,227000.0
2015-03-11 10:35:00,61.37,61.38,61.09,61.09,54900.0,44.1708,44.178,43.9692,43.9692,54900.0
2015-03-11 10:40:00,61.09,61.13,61.01,61.07,94700.0,43.9692,43.998,43.9117,43.9548,94700.0
2015-03-11 10:45:00,61.05,61.25,61.05,61.2,76100.0,43.9404,44.0844,43.9404,44.0484,76100.0
2015-03-11 10:50:00,61.2,61.4,61.16,61.39,75500.0,44.0484,44.1924,44.0196,44.1852,75500.0
2015-03-11 10:55:00,61.38,61.4,61.24,61.25,48100.0,44.178,44.1924,44.0772,44.0844,48100.0
2015-03-11 11:00:00,61.25,61.36,61.25,61.3,61100.0,44.0844,44.1636,44.0844,44.1204,61100.0
2015-03-11 11:05:00,61.29,61.41,61.2,61.41,53900.0,44.1132,44.1996,44.0484,44.1996,53900.0
2015-03-11 11:10:00,61.41,61.47,61.34,61.44,48500.0,44.1996,44.2427,44.1492,44.2211,48500.0
2015-03-11 11:15:00,61.44,61.5,61.39,61.43,50500.0,44.2211,44.2643,44.1852,44.2139,50500.0
2015-03-11 11:20:00,61.43,61.54,61.41,61.46,52000.0,44.2139,44.2931,44.1996,44.2355,52000.0
2015-03-11 11:25:00,61.45,61.6,61.42,61.6,44900.0,44.2283,44.3363,44.2068,44.3363,44900.0
2015-03-11 11:30:00,61.6,61.6,61.49,61.5,46200.0,44.3363,44.3363,44.2571,44.2643,46200.0
2015-03-11 11:35:00,61.5,61.54,61.42,61.46,39300.0,44.2643,44.2931,44.2068,44.2355,39300.0
2015-03-11 11:40:00,61.46,61.5,61.39,61.4,40300.0,44.2355,44.2643,44.1852,44.1924,40300.0
2015-03-11 11:45:00,61.4,61.56,61.4,61.52,65200.0,44.1924,44.3075,44.1924,44.2787,65200.0
2015-03-11 11:50:00,61.52,61.52,61.43,61.48,53500.0,44.2787,44.2787,44.2139,44.2499,53500.0
2015-03-11 11:55:00,61.49,61.52,61.43,61.5,57500.0,44.2571,44.2787,44.2139,44.2643,57500.0
2015-03-11 12:00:00,61.5,61.58,61.49,61.58,47900.0,44.2643,44.3219,44.2571,44.3219,47900.0
2015-03-11 12:05:00,61.58,61.61,61.45,61.46,60100.0,44.3219,44.3435,44.2283,44.2355,60100.0
2015-03-11 12:10:00,61.45,61.5,61.42,61.47,33700.0,44.2283,44.2643,44.2068,44.2427,33700.0
2015-03-11 12:15:00,61.47,61.53,61.43,61.51,43900.0,44.2427,44.2859,44.2139,44.2715,43900.0
2015-03-11 12:20:00,61.5,61.59,61.49,61.55,38600.0,44.2643,44.3291,44.2571,44.3003,38600.0
2015-03-11 12:25:00,61.54,61.55,61.49,61.51,51600.0,44.2931,44.3003,44.2571,44.2715,51600.0
2015-03-11 12:30:00,61.51,61.54,61.38,61.41,53300.0,44.2715,44.2931,44.178,44.1996,53300.0
2015-03-11 12:35:00,61.4,61.48,61.35,61.48,27200.0,44.1924,44.2499,44.1564,44.2499,27200.0
2015-03-11 12:40:00,61.49,61.59,61.47,61.56,32100.0,44.2571,44.3291,44.2427,44.3075,32100.0
2015-03-11 12:45:00,61.55,61.56,61.48,61.5,24600.0,44.3003,44.3075,44.2499,44.2643,24600.0
2015-03-11 12:50:00,61.51,61.54,61.46,61.53,25500.0,44.2715,44.2931,44.2355,44.2859,25500.0
2015-03-11 12:55:00,61.52,61.52,61.46,61.47,30800.0,44.2787,44.2787,44.2355,44.2427,30800.0
2015-03-11 13:00:00,61.47,61.52,61.44,61.5,60000.0,44.2427,44.2787,44.2211,44.2643,60000.0
2015-03-11 13:05:00,61.51,61.63,61.51,61.62,46900.0,44.2715,44.3579,44.2715,44.3507,46900.0
2015-03-11 13:10:00,61.61,61.66,61.58,61.62,36900.0,44.3435,44.3795,44.3219,44.3507,36900.0
2015-03-11 13:15:00,61.62,61.62,61.52,61.56,31200.0,44.3507,44.3507,44.2787,44.3075,31200.0
2015-03-11 13:20:00,61.56,61.57,61.52,61.54,22000.0,44.3075,44.3147,44.2787,44.2931,22000.0
2015-03-11 13:25:00,61.54,61.59,61.51,61.56,27700.0,44.2931,44.3291,44.2715,44.3075,27700.0
2015-03-11 13:30:00,61.57,61.57,61.48,61.5,27700.0,44.3147,44.3147,44.2499,44.2643,27700.0
2015-03-11 13:35:00,61.49,61.54,61.47,61.5,24300.0,44.2571,44.2931,44.2427,44.2643,24300.0
2015-03-11 13:40:00,61.49,61.54,61.48,61.5,34500.0,44.2571,44.2931,44.2499,44.2643,34500.0
2015-03-11 13:45:00,61.48,61.49,61.4,61.4,39000.0,44.2499,44.2571,44.1924,44.1924,39000.0
2015-03-11 13:50:00,61.4,61.42,61.32,61.41,51700.0,44.1924,44.2068,44.1348,44.1996,51700.0
2015-03-11 13:55:00,61.41,61.52,61.41,61.5,27200.0,44.1996,44.2787,44.1996,44.2643,27200.0
2015-03-11 14:00:00,61.5,61.69,61.46,61.69,47700.0,44.2643,44.4011,44.2355,44.4011,47700.0
2015-03-11 14:05:00,61.69,61.77,61.69,61.72,40200.0,44.4011,44.4587,44.4011,44.4227,40200.0
2015-03-11 14:10:00,61.72,61.77,61.71,61.76,69500.0,44.4227,44.4587,44.4155,44.4515,69500.0
2015-03-11 14:15:00,61.76,61.87,61.72,61.8,78200.0,44.4515,44.5306,44.4227,44.4803,78200.0
2015-03-11 14:20:00,61.81,61.84,61.72,61.74,65000.0,44.4875,44.509,44.4227,44.4371,65000.0
2015-03-11 14:25:00,61.75,61.84,61.73,61.75,68400.0,44.4443,44.509,44.4299,44.4443,68400.0
2015-03-11 14:30:00,61.76,61.76,61.63,61.65,47700.0,44.4515,44.4515,44.3579,44.3723,47700.0
2015-03-11 14:35:00,61.64,61.7,61.61,61.7,31100.0,44.3651,44.4083,44.3435,44.4083,31100.0
2015-03-11 14:40:00,61.7,61.71,61.57,61.62,36000.0,44.4083,44.4155,44.3147,44.3507,36000.0
2015-03-11 14:45:00,61.63,61.76,61.6,61.74,60300.0,44.3579,44.4515,44.3363,44.4371,60300.0
2015-03-11 14:50:00,61.74,61.74,61.67,61.72,25000.0,44.4371,44.4371,44.3867,44.4227,25000.0
2015-03-11 14:55:00,61.71,61.73,61.68,61.71,32200.0,44.4155,44.4299,44.3939,44.4155,32200.0
2015-03-11 15:00:00,61.71,61.71,61.64,61.66,47900.0,44.4155,44.4155,44.3651,44.3795,47900.0
2015-03-11 15:05:00,61.65,61.71,61.61,61.61,57700.0,44.3723,44.4155,44.3435,44.3435,57700.0
2015-03-11 15:10:00,61.61,61.62,61.52,61.53,63100.0,44.3435,44.3507,44.2787,44.2859,63100.0
2015-03-11 15:15:00,61.52,61.56,61.49,61.54,153700.0,44.2787,44.3075,44.2571,44.2931,153700.0
2015-03-11 15:20:00,61.54,61.54,61.37,61.39,68300.0,44.2931,44.2931,44.1708,44.1852,68300.0
2015-03-11 15:25:00,61.39,61.43,61.34,61.35,182200.0,44.1852,44.2139,44.1492,44.1564,182200.0
2015-03-11 15:30:00,61.36,61.4,61.33,61.38,142800.0,44.1636,44.1924,44.142,44.178,142800.0
2015-03-11 15:35:00,61.38,61.4,61.34,61.37,102100.0,44.178,44.1924,44.1492,44.1708,102100.0
2015-03-11 15:40:00,61.37,61.41,61.3,61.39,113300.0,44.1708,44.1996,44.1204,44.1852,113300.0
2015-03-11 15:45:00,61.39,61.41,61.3,61.35,137300.0,44.1852,44.1996,44.1204,44.1564,137300.0
2015-03-11 15:50:00,61.34,61.42,61.33,61.39,170500.0,44.1492,44.2068,44.142,44.1852,170500.0
2015-03-11 15:55:00,61.39,61.4,61.3,61.32,288900.0,44.1852,44.1924,44.1204,44.1348,288900.0
2015-03-12 09:30:00,61.58,61.83,61.5,61.67,148800.0,44.3219,44.5018,44.2643,44.3867,148800.0
2015-03-12 09:35:00,61.65,61.69,61.4,61.64,64300.0,44.3723,44.4011,44.1924,44.3651,64300.0
2015-03-12 09:40:00,61.64,61.77,61.57,61.68,61100.0,44.3651,44.4587,44.3147,44.3939,61100.0
2015-03-12 09:45:00,61.68,61.89,61.64,61.85,97800.0,44.3939,44.545,44.3651,44.5162,97800.0
2015-03-12 09:50:00,61.86,61.9,61.71,61.75,43100.0,44.5234,44.5522,44.4155,44.4443,43100.0
2015-03-12 09:55:00,61.77,61.78,61.69,61.74,63500.0,44.4587,44.4659,44.4011,44.4371,63500.0
2015-03-12 10:00:00,61.73,61.89,61.71,61.88,74600.0,44.4299,44.545,44.4155,44.5378,74600.0
2015-03-12 10:05:00,61.87,61.91,61.73,61.81,79700.0,44.5306,44.5594,44.4299,44.4875,79700.0
2015-03-12 10:10:00,61.8,61.83,61.76,61.8,30600.0,44.4803,44.5018,44.4515,44.4803,30600.0
2015-03-12 10:15:00,61.79,61.83,61.73,61.77,37800.0,44.4731,44.5018,44.4299,44.4587,37800.0
2015-03-12 10:20:00,61.77,61.87,61.74,61.81,25500.0,44.4587,44.5306,44.4371,44.4875,25500.0
2015-03-12 10:25:00,61.82,61.84,61.75,61.79,32400.0,44.4947,44.509,44.4443,44.4731,32400.0
2015-03-12 10:30:00,61.79,61.86,61.77,61.86,33600.0,44.4731,44.5234,44.4587,44.5234,33600.0
2015-03-12 10:35:00,61.85,61.87,61.76,61.82,66600.0,44.5162,44.5306,44.4515,44.4947,66600.0
2015-03-12 10:40:00,61.83,61.86,61.64,61.67,58500.0,44.5018,44.5234,44.3651,44.3867,58500.0
2015-03-12 10:45:00,61.67,61.67,61.57,61.57,87500.0,44.3867,44.3867,44.3147,44.3147,87500.0
2015-03-12 10:50:00,61.58,61.64,61.57,61.59,107900.0,44.3219,44.3651,44.3147,44.3291,107900.0
2015-03-12 10:55:00,61.61,61.61,61.54,61.56,59200.0,44.3435,44.3435,44.2931,44.3075,59200.0
2015-03-12 11:00:00,61.56,61.61,61.5,61.6,84500.0,44.3075,44.3435,44.2643,44.3363,84500.0
2015-03-12 11:05:00,61.6,61.62,61.57,61.61,39500.0,44.3363,44.3507,44.3147,44.3435,39500.0
2015-03-12 11:10:00,61.61,61.66,61.55,61.58,47800.0,44.3435,44.3795,44.3003,44.3219,47800.0
2015-03-12 11:15:00,61.57,61.68,61.57,61.64,39600.0,44.3147,44.3939,44.3147,44.3651,39600.0
2015-03-12 11:20:00,61.64,61.68,61.57,61.61,32300.0,44.3651,44.3939,44.3147,44.3435,32300.0
2015-03-12 11:25:00,61.6,61.66,61.6,61.64,45000.0,44.3363,44.3795,44.3363,44.3651,45000.0
2015-03-12 11:30:00,61.64,61.75,61.64,61.72,33300.0,44.3651,44.4443,44.3651,44.4227,33300.0
2015-03-12 11:35:00,61.71,61.71,61.63,61.64,26500.0,44.4155,44.4155,44.3579,44.3651,26500.0
2015-03-12 11:40:00,61.64,61.64,61.53,61.58,34900.0,44.3651,44.3651,44.2859,44.3219,34900.0
2015-03-12 11:45:00,61.58,61.62,61.57,61.62,31200.0,44.3219,44.3507,44.3147,44.3507,31200.0
2015-03-12 11:50:00,61.63,61.64,61.57,61.58,24000.0,44.3579,44.3651,44.3147,44.3219,24000.0
2015-03-12 11:55:00,61.58,61.62,61.55,61.59,25000.0,44.3219,44.3507,44.3003,44.3291,25000.0
2015-03-12 12:00:00,61.58,61.59,61.55,61.57,26100.0,44.3219,44.3291,44.3003,44.3147,26100.0
2015-03-12 12:05:00,61.58,61.61,61.53,61.57,21500.0,44.3219,44.3435,44.2859,44.3147,21500.0
2015-03-12 12:10:00,61.56,61.56,61.51,61.56,36600.0,44.3075,44.3075,44.2715,44.3075,36600.0
2015-03-12 12:15:00,61.55,61.59,61.52,61.57,32500.0,44.3003,44.3291,44.2787,44.3147,32500.0
2015-03-12 12:20:00,61.56,61.56,61.46,61.53,55100.0,44.3075,44.3075,44.2355,44.2859,55100.0
2015-03-12 12:25:00,61.52,61.61,61.5,61.61,39400.0,44.2787,44.3435,44.2643,44.3435,39400.0
2015-03-12 12:30:00,61.61,61.62,61.53,61.62,36000.0,44.3435,44.3507,44.2859,44.3507,36000.0
2015-03-12 12:35:00,61.63,61.65,61.58,61.64,29200.0,44.3579,44.3723,44.3219,44.3651,29200.0
2015-03-12 12:40:00,61.62,61.65,61.57,61.6,67600.0,44.3507,44.3723,44.3147,44.3363,67600.0
2015-03-12 12:45:00,61.6,61.65,61.6,61.62,24000.0,44.3363,44.3723,44.3363,44.3507,24000.0
2015-03-12 12:50:00,61.62,61.7,61.61,61.69,28700.0,44.3507,44.4083,44.3435,44.4011,28700.0
2015-03-12 12:55:00,61.7,61.74,61.64,61.72,126600.0,44.4083,44.4371,44.3651,44.4227,126600.0
2015-03-12 13:00:00,61.71,61.78,61.7,61.76,26800.0,44.4155,44.4659,44.4083,44.4515,26800.0
2015-03-12 13:05:00,61.76,61.8,61.73,61.77,22800.0,44.4515,44.4803,44.4299,44.4587,22800.0
2015-03-12 13:10:00,61.79,61.83,61.78,61.78,30700.0,44.4731,44.5018,44.4659,44.4659,30700.0
2015-03-12 13:15:00,61.79,61.84,61.78,61.83,45200.0,44.4731,44.509,44.4659,44.5018,45200.0
2015-03-12 13:20:00,61.84,61.84,61.76,61.77,21900.0,44.509,44.509,44.4515,44.4587,21900.0
2015-03-12 13:25:00,61.76,61.77,61.67,61.7,63500.0,44.4515,44.4587,44.3867,44.4083,63500.0
2015-03-12 13:30:00,61.7,61.7,61.62,61.65,36800.0,44.4083,44.4083,44.3507,44.3723,36800.0
2015-03-12 13:35:00,61.65,61.65,61.55,61.55,36900.0,44.3723,44.3723,44.3003,44.3003,36900.0
2015-03-12 13:40:00,61.55,61.6,61.53,61.57,60300.0,44.3003,44.3363,44.2859,44.3147,60300.0
2015-03-12 13:45:00,61.57,61.58,61.52,61.53,28300.0,44.3147,44.3219,44.2787,44.2859,28300.0
2015-03-12 13:50:00,61.53,61.55,61.5,61.5,37700.0,44.2859,44.3003,44.2643,44.2643,37700.0
2015-03-12 13:55:00,61.5,61.52,61.4,61.41,57800.0,44.2643,44.2787,44.1924,44.1996,57800.0
2015-03-12 14:00:00,61.41,61.44,61.35,61.44,65300.0,44.1996,44.2211,44.1564,44.2211,65300.0
2015-03-12 14:05:00,61.44,61.5,61.36,61.41,125100.0,44.2211,44.2643,44.1636,44.1996,125100.0
2015-03-12 14:10:00,61.41,61.44,61.34,61.35,65700.0,44.1996,44.2211,44.1492,44.1564,65700.0
2015-03-12 14:15:00,61.36,61.43,61.35,61.43,49300.0,44.1636,44.2139,44.1564,44.2139,49300.0
2015-03-12 14:20:00,61.44,61.45,61.38,61.41,49800.0,44.2211,44.2283,44.178,44.1996,49800.0
2015-03-12 14:25:00,61.4,61.45,61.36,61.38,77700.0,44.1924,44.2283,44.1636,44.178,77700.0
2015-03-12 14:30:00,61.39,61.41,61.33,61.33,42200.0,44.1852,44.1996,44.142,44.142,42200.0
2015-03-12 14:35:00,61.33,61.45,61.32,61.43,51200.0,44.142,44.2283,44.1348,44.2139,51200.0
2015-03-12 14:40:00,61.42,61.43,61.37,61.41,54600.0,44.2068,44.2139,44.1708,44.1996,54600.0
2015-03-12 14:45:00,61.41,61.42,61.38,61.4,38500.0,44.1996,44.2068,44.178,44.1924,38500.0
2015-03-12 14:50:00,61.4,61.43,61.37,61.4,33400.0,44.1924,44.2139,44.1708,44.1924,33400.0
2015-03-12 14:55:00,61.41,61.5,61.4,61.48,40000.0,44.1996,44.2643,44.1924,44.2499,40000.0
2015-03-12 15:00:00,61.48,61.59,61.47,61.59,47400.0,44.2499,44.3291,44.2427,44.3291,47400.0
2015-03-12 15:05:00,61.59,61.59,61.52,61.54,41900.0,44.3291,44.3291,44.2787,44.2931,41900.0
2015-03-12 15:10:00,61.53,61.56,61.49,61.49,38000.0,44.2859,44.3075,44.2571,44.2571,38000.0
2015-03-12 15:15:00,61.48,61.48,61.42,61.42,33000.0,44.2499,44.2499,44.2068,44.2068,33000.0
2015-03-12 15:20:00,61.42,61.47,61.41,61.46,61100.0,44.2068,44.2427,44.1996,44.2355,61100.0
2015-03-12 15:25:00,61.46,61.47,61.41,61.41,52100.0,44.2355,44.2427,44.1996,44.1996,52100.0
2015-03-12 15:30:00,61.41,61.43,61.36,61.37,82000.0,44.1996,44.2139,44.1636,44.1708,82000.0
2015-03-12 15:35:00,61.36,61.42,61.35,61.41,78500.0,44.1636,44.2068,44.1564,44.1996,78500.0
2015-03-12 15:40:00,61.41,61.46,61.38,61.46,77400.0,44.1996,44.2355,44.178,44.2355,77400.0
2015-03-12 15:45:00,61.45,61.47,61.39,61.42,92100.0,44.2283,44.2427,44.1852,44.2068,92100.0
2015-03-12 15:50:00,61.42,61.44,61.4,61.41,87900.0,44.2068,44.2211,44.1924,44.1996,87900.0
2015-03-12 15:55:00,61.4,61.42,61.33,61.37,212200.0,44.1924,44.2068,44.142,44.1708,212200.0
2015-03-13 09:30:00,60.76,61.12,60.76,60.98,168000.0,43.7317,43.9908,43.7317,43.8901,168000.0
2015-03-13 09:35:00,60.96,61.02,60.81,60.83,90200.0,43.8757,43.9189,43.7677,43.7821,90200.0
2015-03-13 09:40:00,60.83,61.09,60.71,60.99,143200.0,43.7821,43.9692,43.6957,43.8973,143200.0
2015-03-13 09:45:00,60.99,61.01,60.85,60.97,41500.0,43.8973,43.9117,43.7965,43.8829,41500.0
2015-03-13 09:50:00,60.97,61.24,60.97,61.16,76900.0,43.8829,44.0772,43.8829,44.0196,76900.0
2015-03-13 09:55:00,61.18,61.19,60.93,60.95,80900.0,44.034,44.0412,43.8541,43.8685,80900.0
2015-03-13 10:00:00,60.93,60.97,60.68,60.71,122800.0,43.8541,43.8829,43.6741,43.6957,122800.0
2015-03-13 10:05:00,60.69,60.79,60.64,60.75,100400.0,43.6813,43.7533,43.6454,43.7245,100400.0
2015-03-13 10:10:00,60.76,60.89,60.71,60.83,86600.0,43.7317,43.8253,43.6957,43.7821,86600.0
2015-03-13 10:15:00,60.82,61.01,60.8,61.0,91100.0,43.7749,43.9117,43.7605,43.9045,91100.0
2015-03-13 10:20:00,61.01,61.02,60.91,60.93,85600.0,43.9117,43.9189,43.8397,43.8541,85600.0
2015-03-13 10:25:00,60.94,60.94,60.86,60.93,55200.0,43.8613,43.8613,43.8037,43.8541,55200.0
2015-03-13 10:30:00,60.93,60.95,60.85,60.86,104700.0,43.8541,43.8685,43.7965,43.8037,104700.0
2015-03-13 10:35:00,60.86,60.94,60.84,60.93,42800.0,43.8037,43.8613,43.7893,43.8541,42800.0
2015-03-13 10:40:00,60.93,61.09,60.91,61.08,75600.0,43.8541,43.9692,43.8397,43.962,75600.0
2015-03-13 10:45:00,61.07,61.08,60.9,60.94,57600.0,43.9548,43.962,43.8325,43.8613,57600.0
2015-03-13 10:50:00,60.93,60.94,60.77,60.78,67700.0,43.8541,43.8613,43.7389,43.7461,67700.0
2015-03-13 10:55:00,60.78,60.81,60.69,60.69,64100.0,43.7461,43.7677,43.6813,43.6813,64100.0
2015-03-13 11:00:00,60.69,60.69,60.57,60.59,134400.0,43.6813,43.6813,43.595,43.6094,134400.0
2015-03-13 11:05:00,60.6,60.65,60.57,60.64,75300.0,43.6166,43.6525,43.595,43.6454,75300.0
2015-03-13 11:10:00,60.65,60.75,60.63,60.73,70600.0,43.6525,43.7245,43.6382,43.7101,70600.0
2015-03-13 11:15:00,60.74,60.76,60.63,60.64,63200.0,43.7173,43.7317,43.6382,43.6454,63200.0
2015-03-13 11:20:00,60.64,60.72,60.6,60.67,58000.0,43.6454,43.7029,43.6166,43.6669,58000.0
2015-03-13 11:25:00,60.67,60.67,60.6,60.62,52100.0,43.6669,43.6669,43.6166,43.631,52100.0
2015-03-13 11:30:00,60.62,60.79,60.61,60.75,210400.0,43.631,43.7533,43.6238,43.7245,210400.0
2015-03-13 11:35:00,60.76,60.86,60.75,60.84,77200.0,43.7317,43.8037,43.7245,43.7893,77200.0
2015-03-13 11:40:00,60.85,60.85,60.78,60.78,48600.0,43.7965,43.7965,43.7461,43.7461,48600.0
2015-03-13 11:45:00,60.77,60.77,60.65,60.72,51300.0,43.7389,43.7389,43.6525,43.7029,51300.0
2015-03-13 11:50:00,60.72,60.77,60.65,60.77,62500.0,43.7029,43.7389,43.6525,43.7389,62500.0
2015-03-13 11:55:00,60.77,60.79,60.73,60.73,53700.0,43.7389,43.7533,43.7101,43.7101,53700.0
2015-03-13 12:00:00,60.73,60.74,60.65,60.69,70700.0,43.7101,43.7173,43.6525,43.6813,70700.0
2015-03-13 12:05:00,60.68,60.77,60.66,60.77,76300.0,43.6741,43.7389,43.6597,43.7389,76300.0
2015-03-13 12:10:00,60.76,60.81,60.74,60.8,48800.0,43.7317,43.7677,43.7173,43.7605,48800.0
2015-03-13 12:15:00,60.8,60.82,60.74,60.79,92600.0,43.7605,43.7749,43.7173,43.7533,92600.0
2015-03-13 12:20:00,60.79,60.83,60.77,60.81,46400.0,43.7533,43.7821,43.7389,43.7677,46400.0
2015-03-13 12:25:00,60.81,60.84,60.75,60.79,40700.0,43.7677,43.7893,43.7245,43.7533,40700.0
2015-03-13 12:30:00,60.79,60.91,60.79,60.88,71900.0,43.7533,43.8397,43.7533,43.8181,71900.0
2015-03-13 12:35:00,60.88,60.97,60.88,60.92,85300.0,43.8181,43.8829,43.8181,43.8469,85300.0
2015-03-13 12:40:00,60.93,61.02,60.92,61.01,115100.0,43.8541,43.9189,43.8469,43.9117,115100.0
2015-03-13 12:45:00,61.01,61.03,60.93,60.95,94300.0,43.9117,43.9261,43.8541,43.8685,94300.0
2015-03-13 12:50:00,60.96,61.09,60.94,61.08,85700.0,43.8757,43.9692,43.8613,43.962,85700.0
2015-03-13 12:55:00,61.07,61.11,61.06,61.1,34600.0,43.9548,43.9836,43.9476,43.9764,34600.0
2015-03-13 13:00:00,61.1,61.11,61.03,61.1,70000.0,43.9764,43.9836,43.9261,43.9764,70000.0
2015-03-13 13:05:00,61.11,61.18,61.11,61.12,50800.0,43.9836,44.034,43.9836,43.9908,50800.0
2015-03-13 13:10:00,61.12,61.13,61.03,61.04,79300.0,43.9908,43.998,43.9261,43.9332,79300.0
2015-03-13 13:15:00,61.03,61.03,60.95,60.99,47100.0,43.9261,43.9261,43.8685,43.8973,47100.0
2015-03-13 13:20:00,60.98,60.99,60.92,60.96,57200.0,43.8901,43.8973,43.8469,43.8757,57200.0
2015-03-13 13:25:00,60.97,60.97,60.86,60.86,54800.0,43.8829,43.8829,43.8037,43.8037,54800.0
2015-03-13 13:30:00,60.86,60.95,60.86,60.89,52100.0,43.8037,43.8685,43.8037,43.8253,52100.0
2015-03-13 13:35:00,60.89,60.95,60.88,60.94,44000.0,43.8253,43.8685,43.8181,43.8613,44000.0
2015-03-13 13:40:00,60.95,60.96,60.88,60.94,44500.0,43.8685,43.8757,43.8181,43.8613,44500.0
2015-03-13 13:45:00,60.94,61.0,60.92,60.99,38600.0,43.8613,43.9045,43.8469,43.8973,38600.0
2015-03-13 13:50:00,60.99,61.12,60.97,61.12,36800.0,43.8973,43.9908,43.8829,43.9908,36800.0
2015-03-13 13:55:00,61.12,61.15,61.06,61.14,57500.0,43.9908,44.0124,43.9476,44.0052,57500.0
2015-03-13 14:00:00,61.14,61.15,61.01,61.01,42300.0,44.0052,44.0124,43.9117,43.9117,42300.0
2015-03-13 14:05:00,61.01,61.08,61.0,61.05,59100.0,43.9117,43.962,43.9045,43.9404,59100.0
2015-03-13 14:10:00,61.04,61.12,61.03,61.06,44800.0,43.9332,43.9908,43.9261,43.9476,44800.0
2015-03-13 14:15:00,61.06,61.16,61.06,61.14,40600.0,43.9476,44.0196,43.9476,44.0052,40600.0
2015-03-13 14:20:00,61.15,61.18,61.11,61.13,52600.0,44.0124,44.034,43.9836,43.998,52600.0
2015-03-13 14:25:00,61.13,61.16,61.09,61.16,55300.0,43.998,44.0196,43.9692,44.0196,55300.0
2015-03-13 14:30:00,61.15,61.18,61.13,61.17,54400.0,44.0124,44.034,43.998,44.0268,54400.0
2015-03-13 14:35:00,61.18,61.24,61.13,61.17,62000.0,44.034,44.0772,43.998,44.0268,62000.0
2015-03-13 14:40:00,61.16,61.17,61.04,61.07,49800.0,44.0196,44.0268,43.9332,43.9548,49800.0
2015-03-13 14:45:00,61.07,61.17,61.07,61.12,50900.0,43.9548,44.0268,43.9548,43.9908,50900.0
2015-03-13 14:50:00,61.13,61.16,61.07,61.08,43000.0,43.998,44.0196,43.9548,43.962,43000.0
2015-03-13 14:55:00,61.07,61.24,61.03,61.22,78200.0,43.9548,44.0772,43.9261,44.0628,78200.0
2015-03-13 15:00:00,61.23,61.34,61.22,61.32,242400.0,44.07,44.1492,44.0628,44.1348,242400.0
2015-03-13 15:05:00,61.32,61.35,61.26,61.34,107400.0,44.1348,44.1564,44.0916,44.1492,107400.0
2015-03-13 15:10:00,61.34,61.45,61.33,61.38,161300.0,44.1492,44.2283,44.142,44.178,161300.0
2015-03-13 15:15:00,61.39,61.47,61.32,61.33,78700.0,44.1852,44.2427,44.1348,44.142,78700.0
2015-03-13 15:20:00,61.33,61.34,61.24,61.3,129300.0,44.142,44.1492,44.0772,44.1204,129300.0
2015-03-13 15:25:00,61.3,61.42,61.27,61.41,52700.0,44.1204,44.2068,44.0988,44.1996,52700.0
2015-03-13 15:30:00,61.41,61.45,61.35,61.37,100700.0,44.1996,44.2283,44.1564,44.1708,100700.0
2015-03-13 15:35:00,61.37,61.44,61.36,61.43,71300.0,44.1708,44.2211,44.1636,44.2139,71300.0
2015-03-13 15:40:00,61.43,61.55,61.42,61.45,126100.0,44.2139,44.3003,44.2068,44.2283,126100.0
2015-03-13 15:45:00,61.44,61.5,61.43,61.5,132500.0,44.2211,44.2643,44.2139,44.2643,132500.0
2015-03-13 15:50:00,61.49,61.75,61.47,61.72,195100.0,44.2571,44.4443,44.2427,44.4227,195100.0
2015-03-13 15:55:00,61.72,61.8,61.63,61.64,470000.0,44.4227,44.4803,44.3579,44.3651,470000.0
2015-03-16 09:30:00,61.21,61.43,61.14,61.18,226800.0,44.0556,44.2139,44.0052,44.034,226800.0
2015-03-16 09:35:00,61.19,61.42,61.06,61.23,120600.0,44.0412,44.2068,43.9476,44.07,120600.0
2015-03-16 09:40:00,61.25,61.28,61.03,61.05,69400.0,44.0844,44.106,43.9261,43.9404,69400.0
2015-03-16 09:45:00,61.06,61.22,61.03,61.03,66900.0,43.9476,44.0628,43.9261,43.9261,66900.0
2015-03-16 09:50:00,61.05,61.26,61.05,61.18,85700.0,43.9404,44.0916,43.9404,44.034,85700.0
2015-03-16 09:55:00,61.18,61.26,61.12,61.25,50700.0,44.034,44.0916,43.9908,44.0844,50700.0
2015-03-16 10:00:00,61.26,61.37,61.24,61.29,57900.0,44.0916,44.1708,44.0772,44.1132,57900.0
2015-03-16 10:05:00,61.28,61.31,61.11,61.14,43700.0,44.106,44.1276,43.9836,44.0052,43700.0
2015-03-16 10:10:00,61.14,61.17,61.05,61.06,93800.0,44.0052,44.0268,43.9404,43.9476,93800.0
2015-03-16 10:15:00,61.07,61.07,60.83,60.87,99100.0,43.9548,43.9548,43.7821,43.8109,99100.0
2015-03-16 10:20:00,60.87,60.91,60.83,60.88,68900.0,43.8109,43.8397,43.7821,43.8181,68900.0
2015-03-16 10:25:00,60.88,61.11,60.88,61.0,78000.0,43.8181,43.9836,43.8181,43.9045,78000.0
2015-03-16 10:30:00,61.01,61.02,60.88,60.89,47200.0,43.9117,43.9189,43.8181,43.8253,47200.0
2015-03-16 10:35:00,60.89,61.05,60.89,61.04,58900.0,43.8253,43.9404,43.8253,43.9332,58900.0
2015-03-16 10:40:00,61.03,61.22,61.0,61.2,41000.0,43.9261,44.0628,43.9045,44.0484,41000.0
2015-03-16 10:45:00,61.21,61.22,61.08,61.09,58900.0,44.0556,44.0628,43.962,43.9692,58900.0
2015-03-16 10:50:00,61.08,61.13,61.06,61.11,51100.0,43.962,43.998,43.9476,43.9836,51100.0
2015-03-16 10:55:00,61.11,61.18,61.1,61.16,56400.0,43.9836,44.034,43.9764,44.0196,56400.0
2015-03-16 11:00:00,61.15,61.2,61.13,61.17,58000.0,44.0124,44.0484,43.998,44.0268,58000.0
2015-03-16 11:05:00,61.16,61.16,61.1,61.12,48500.0,44.0196,44.0196,43.9764,43.9908,48500.0
2015-03-16 11:10:00,61.13,61.26,61.12,61.23,67700.0,43.998,44.0916,43.9908,44.07,67700.0
2015-03-16 11:15:00,61.22,61.25,61.17,61.22,57000.0,44.0628,44.0844,44.0268,44.0628,57000.0
2015-03-16 11:20:00,61.22,61.25,61.17,61.2,37700.0,44.0628,44.0844,44.0268,44.0484,37700.0
2015-03-16 11:25:00,61.2,61.22,61.07,61.11,41900.0,44.0484,44.0628,43.9548,43.9836,41900.0
2015-03-16 11:30:00,61.11,61.21,61.1,61.2,35800.0,43.9836,44.0556,43.9764,44.0484,35800.0
2015-03-16 11:35:00,61.19,61.21,61.08,61.17,63300.0,44.0412,44.0556,43.962,44.0268,63300.0
2015-03-16 11:40:00,61.18,61.27,61.17,61.17,44000.0,44.034,44.0988,44.0268,44.0268,44000.0
2015-03-16 11:45:00,61.17,61.29,61.17,61.29,51500.0,44.0268,44.1132,44.0268,44.1132,51500.0
2015-03-16 11:50:00,61.29,61.46,61.29,61.43,51400.0,44.1132,44.2355,44.1132,44.2139,51400.0
2015-03-16 11:55:00,61.43,61.46,61.37,61.42,36300.0,44.2139,44.2355,44.1708,44.2068,36300.0
2015-03-16 12:00:00,61.41,61.46,61.37,61.42,68800.0,44.1996,44.2355,44.1708,44.2068,68800.0
2015-03-16 12:05:00,61.42,61.58,61.42,61.57,44600.0,44.2068,44.3219,44.2068,44.3147,44600.0
2015-03-16 12:10:00,61.58,61.6,61.49,61.5,33700.0,44.3219,44.3363,44.2571,44.2643,33700.0
2015-03-16 12:15:00,61.49,61.49,61.41,61.43,37500.0,44.2571,44.2571,44.1996,44.2139,37500.0
2015-03-16 12:20:00,61.42,61.48,61.42,61.44,36200.0,44.2068,44.2499,44.2068,44.2211,36200.0
2015-03-16 12:25:00,61.44,61.49,61.4,61.49,51500.0,44.2211,44.2571,44.1924,44.2571,51500.0
2015-03-16 12:30:00,61.48,61.49,61.42,61.44,23100.0,44.2499,44.2571,44.2068,44.2211,23100.0
2015-03-16 12:35:00,61.45,61.57,61.44,61.52,44300.0,44.2283,44.3147,44.2211,44.2787,44300.0
2015-03-16 12:40:00,61.51,61.53,61.46,61.5,50700.0,44.2715,44.2859,44.2355,44.2643,50700.0
2015-03-16 12:45:00,61.51,61.64,61.48,61.6,48400.0,44.2715,44.3651,44.2499,44.3363,48400.0
2015-03-16 12:50:00,61.62,61.72,61.62,61.67,55600.0,44.3507,44.4227,44.3507,44.3867,55600.0
2015-03-16 12:55:00,61.67,61.74,61.66,61.69,39900.0,44.3867,44.4371,44.3795,44.4011,39900.0
2015-03-16 13:00:00,61.69,61.69,61.6,61.62,34900.0,44.4011,44.4011,44.3363,44.3507,34900.0
2015-03-16 13:05:00,61.62,61.67,61.61,61.65,45000.0,44.3507,44.3867,44.3435,44.3723,45000.0
2015-03-16 13:10:00,61.66,61.77,61.61,61.77,66800.0,44.3795,44.4587,44.3435,44.4587,66800.0
2015-03-16 13:15:00,61.77,61.84,61.76,61.81,33200.0,44.4587,44.509,44.4515,44.4875,33200.0
2015-03-16 13:20:00,61.82,61.88,61.82,61.85,51800.0,44.4947,44.5378,44.4947,44.5162,51800.0
2015-03-16 13:25:00,61.85,61.88,61.83,61.88,49500.0,44.5162,44.5378,44.5018,44.5378,49500.0
2015-03-16 13:30:00,61.88,61.9,61.83,61.83,52600.0,44.5378,44.5522,44.5018,44.5018,52600.0
2015-03-16 13:35:00,61.84,61.89,61.82,61.88,42900.0,44.509,44.545,44.4947,44.5378,42900.0
2015-03-16 13:40:00,61.88,61.96,61.88,61.93,40000.0,44.5378,44.5954,44.5378,44.5738,40000.0
2015-03-16 13:45:00,61.93,61.94,61.89,61.91,30700.0,44.5738,44.581,44.545,44.5594,30700.0
2015-03-16 13:50:00,61.92,61.92,61.86,61.88,41500.0,44.5666,44.5666,44.5234,44.5378,41500.0
2015-03-16 13:55:00,61.89,61.9,61.75,61.76,35500.0,44.545,44.5522,44.4443,44.4515,35500.0
2015-03-16 14:00:00,61.75,61.86,61.75,61.85,41100.0,44.4443,44.5234,44.4443,44.5162,41100.0
2015-03-16 14:05:00,61.84,61.87,61.8,61.81,43100.0,44.509,44.5306,44.4803,44.4875,43100.0
2015-03-16 14:10:00,61.81,61.83,61.78,61.82,33500.0,44.4875,44.5018,44.4659,44.4947,33500.0
2015-03-16 14:15:00,61.82,61.89,61.81,61.88,42500.0,44.4947,44.545,44.4875,44.5378,42500.0
2015-03-16 14:20:00,61.88,61.96,61.88,61.92,56300.0,44.5378,44.5954,44.5378,44.5666,56300.0
2015-03-16 14:25:00,61.93,61.94,61.9,61.93,38400.0,44.5738,44.581,44.5522,44.5738,38400.0
2015-03-16 14:30:00,61.93,62.08,61.9,62.08,85700.0,44.5738,44.6818,44.5522,44.6818,85700.0
2015-03-16 14:35:00,62.08,62.09,62.04,62.09,51200.0,44.6818,44.689,44.653,44.689,51200.0
2015-03-16 14:40:00,62.09,62.21,62.09,62.19,72500.0,44.689,44.7754,44.689,44.761,72500.0
2015-03-16 14:45:00,62.18,62.25,62.18,62.21,56000.0,44.7538,44.8041,44.7538,44.7754,56000.0
2015-03-16 14:50:00,62.21,62.29,62.2,62.21,51400.0,44.7754,44.8329,44.7682,44.7754,51400.0
2015-03-16 14:55:00,62.22,62.23,62.18,62.2,61800.0,44.7825,44.7897,44.7538,44.7682,61800.0
2015-03-16 15:00:00,62.2,62.31,62.18,62.26,71600.0,44.7682,44.8473,44.7538,44.8113,71600.0
2015-03-16 15:05:00,62.25,62.29,62.22,62.28,70300.0,44.8041,44.8329,44.7825,44.8257,70300.0
2015-03-16 15:10:00,62.28,62.36,62.26,62.33,128000.0,44.8257,44.8833,44.8113,44.8617,128000.0
2015-03-16 15:15:00,62.33,62.36,62.29,62.34,121200.0,44.8617,44.8833,44.8329,44.8689,121200.0
2015-03-16 15:20:00,62.33,62.33,62.24,62.27,64200.0,44.8617,44.8617,44.7969,44.8185,64200.0
2015-03-16 15:25:00,62.28,62.3,62.22,62.29,77000.0,44.8257,44.8401,44.7825,44.8329,77000.0
2015-03-16 15:30:00,62.3,62.34,62.28,62.3,101800.0,44.8401,44.8689,44.8257,44.8401,101800.0
2015-03-16 15:35:00,62.3,62.3,62.22,62.24,115400.0,44.8401,44.8401,44.7825,44.7969,115400.0
2015-03-16 15:40:00,62.25,62.39,62.24,62.37,119500.0,44.8041,44.9049,44.7969,44.8905,119500.0
2015-03-16 15:45:00,62.37,62.39,62.31,62.39,149000.0,44.8905,44.9049,44.8473,44.9049,149000.0
2015-03-16 15:50:00,62.39,62.41,62.31,62.35,151500.0,44.9049,44.9193,44.8473,44.8761,151500.0
2015-03-16 15:55:00,62.36,62.46,62.36,62.39,236000.0,44.8833,44.9553,44.8833,44.9049,236000.0
2015-03-17 09:30:00,62.01,62.06,61.76,61.85,163400.0,44.6314,44.6674,44.4515,44.5162,163400.0
2015-03-17 09:35:00,61.86,62.29,61.85,62.11,66200.0,44.5234,44.8329,44.5162,44.7034,66200.0
2015-03-17 09:40:00,62.14,62.15,61.87,61.89,61800.0,44.725,44.7322,44.5306,44.545,61800.0
2015-03-17 09:45:00,61.91,62.06,61.74,61.81,126300.0,44.5594,44.6674,44.4371,44.4875,126300.0
2015-03-17 09:50:00,61.82,61.82,61.62,61.65,56800.0,44.4947,44.4947,44.3507,44.3723,56800.0
2015-03-17 09:55:00,61.64,61.72,61.63,61.64,46800.0,44.3651,44.4227,44.3579,44.3651,46800.0
2015-03-17 10:00:00,61.65,61.68,61.56,61.59,70100.0,44.3723,44.3939,44.3075,44.3291,70100.0
2015-03-17 10:05:00,61.58,61.64,61.49,61.52,90800.0,44.3219,44.3651,44.2571,44.2787,90800.0
2015-03-17 10:10:00,61.52,61.64,61.49,61.55,66500.0,44.2787,44.3651,44.2571,44.3003,66500.0
2015-03-17 10:15:00,61.57,61.57,61.46,61.53,50300.0,44.3147,44.3147,44.2355,44.2859,50300.0
2015-03-17 10:20:00,61.53,61.56,61.49,61.53,77100.0,44.2859,44.3075,44.2571,44.2859,77100.0
2015-03-17 10:25:00,61.53,61.53,61.42,61.43,67000.0,44.2859,44.2859,44.2068,44.2139,67000.0
2015-03-17 10:30:00,61.44,61.53,61.4,61.4,108100.0,44.2211,44.2859,44.1924,44.1924,108100.0
2015-03-17 10:35:00,61.41,61.55,61.38,61.55,84700.0,44.1996,44.3003,44.178,44.3003,84700.0
2015-03-17 10:40:00,61.55,61.55,61.47,61.5,60800.0,44.3003,44.3003,44.2427,44.2643,60800.0
2015-03-17 10:45:00,61.51,61.63,61.45,61.62,93900.0,44.2715,44.3579,44.2283,44.3507,93900.0
2015-03-17 10:50:00,61.62,61.78,61.56,61.78,91500.0,44.3507,44.4659,44.3075,44.4659,91500.0
2015-03-17 10:55:00,61.77,61.79,61.68,61.73,79200.0,44.4587,44.4731,44.3939,44.4299,79200.0
2015-03-17 11:00:00,61.73,61.75,61.55,61.6,75800.0,44.4299,44.4443,44.3003,44.3363,75800.0
2015-03-17 11:05:00,61.59,61.71,61.57,61.71,49600.0,44.3291,44.4155,44.3147,44.4155,49600.0
2015-03-17 11:10:00,61.69,61.69,61.63,61.67,88100.0,44.4011,44.4011,44.3579,44.3867,88100.0
2015-03-17 11:15:00,61.68,61.7,61.56,61.59,113900.0,44.3939,44.4083,44.3075,44.3291,113900.0
2015-03-17 11:20:00,61.58,61.72,61.55,61.72,91200.0,44.3219,44.4227,44.3003,44.4227,91200.0
2015-03-17 11:25:00,61.71,61.92,61.7,61.92,93200.0,44.4155,44.5666,44.4083,44.5666,93200.0
2015-03-17 11:30:00,61.92,62.01,61.89,61.91,150100.0,44.5666,44.6314,44.545,44.5594,150100.0
2015-03-17 11:35:00,61.91,62.05,61.89,61.99,102100.0,44.5594,44.6602,44.545,44.617,102100.0
2015-03-17 11:40:00,61.98,61.99,61.86,61.98,86600.0,44.6098,44.617,44.5234,44.6098,86600.0
2015-03-17 11:45:00,61.98,62.0,61.91,61.98,83700.0,44.6098,44.6242,44.5594,44.6098,83700.0
2015-03-17 11:50:00,61.98,62.05,61.97,62.03,98500.0,44.6098,44.6602,44.6026,44.6458,98500.0
2015-03-17 11:55:00,62.03,62.14,62.02,62.13,96200.0,44.6458,44.725,44.6386,44.7178,96200.0
2015-03-17 12:00:00,62.13,62.17,62.04,62.07,80600.0,44.7178,44.7466,44.653,44.6746,80600.0
2015-03-17 12:05:00,62.06,62.1,61.95,61.99,93300.0,44.6674,44.6962,44.5882,44.617,93300.0
2015-03-17 12:10:00,62.0,62.0,61.77,61.83,111100.0,44.6242,44.6242,44.4587,44.5018,111100.0
2015-03-17 12:15:00,61.82,61.85,61.76,61.85,32400.0,44.4947,44.5162,44.4515,44.5162,32400.0
2015-03-17 12:20:00,61.86,61.96,61.85,61.85,28600.0,44.5234,44.5954,44.5162,44.5162,28600.0
2015-03-17 12:25:00,61.86,61.92,61.79,61.8,44600.0,44.5234,44.5666,44.4731,44.4803,44600.0
2015-03-17 12:30:00,61.8,61.91,61.78,61.91,25400.0,44.4803,44.5594,44.4659,44.5594,25400.0
2015-03-17 12:35:00,61.91,62.12,61.86,62.1,50800.0,44.5594,44.7106,44.5234,44.6962,50800.0
2015-03-17 12:40:00,62.1,62.23,62.07,62.22,46100.0,44.6962,44.7897,44.6746,44.7825,46100.0
2015-03-17 12:45:00,62.23,62.23,62.03,62.03,39300.0,44.7897,44.7897,44.6458,44.6458,39300.0
2015-03-17 12:50:00,62.04,62.06,62.0,62.01,30700.0,44.653,44.6674,44.6242,44.6314,30700.0
2015-03-17 12:55:00,62.02,62.12,61.96,62.12,51700.0,44.6386,44.7106,44.5954,44.7106,51700.0
2015-03-17 13:00:00,62.12,62.12,62.0,62.02,54500.0,44.7106,44.7106,44.6242,44.6386,54500.0
2015-03-17 13:05:00,62.01,62.2,61.96,62.19,37200.0,44.6314,44.7682,44.5954,44.761,37200.0
2015-03-17 13:10:00,62.2,62.2,62.08,62.18,42100.0,44.7682,44.7682,44.6818,44.7538,42100.0
2015-03-17 13:15:00,62.2,62.23,62.12,62.22,41100.0,44.7682,44.7897,44.7106,44.7825,41100.0
2015-03-17 13:20:00,62.22,62.26,62.13,62.14,58400.0,44.7825,44.8113,44.7178,44.725,58400.0
2015-03-17 13:25:00,62.14,62.22,62.13,62.22,48800.0,44.725,44.7825,44.7178,44.7825,48800.0
2015-03-17 13:30:00,62.22,62.32,62.19,62.3,65900.0,44.7825,44.8545,44.761,44.8401,65900.0
2015-03-17 13:35:00,62.3,62.4,62.29,62.33,60200.0,44.8401,44.9121,44.8329,44.8617,60200.0
2015-03-17 13:40:00,62.34,62.35,62.26,62.33,56600.0,44.8689,44.8761,44.8113,44.8617,56600.0
2015-03-17 13:45:00,62.33,62.37,62.29,62.34,48800.0,44.8617,44.8905,44.8329,44.8689,48800.0
2015-03-17 13:50:00,62.33,62.39,62.29,62.29,42900.0,44.8617,44.9049,44.8329,44.8329,42900.0
2015-03-17 13:55:00,62.28,62.45,62.27,62.45,45000.0,44.8257,44.9481,44.8185,44.9481,45000.0
2015-03-17 14:00:00,62.45,62.48,62.37,62.48,49300.0,44.9481,44.9697,44.8905,44.9697,49300.0
2015-03-17 14:05:00,62.48,62.49,62.25,62.27,49600.0,44.9697,44.9769,44.8041,44.8185,49600.0
2015-03-17 14:10:00,62.27,62.3,62.21,62.22,33200.0,44.8185,44.8401,44.7754,44.7825,33200.0
2015-03-17 14:15:00,62.22,62.23,62.12,62.16,25000.0,44.7825,44.7897,44.7106,44.7394,25000.0
2015-03-17 14:20:00,62.17,62.18,62.1,62.1,25600.0,44.7466,44.7538,44.6962,44.6962,25600.0
2015-03-17 14:25:00,62.09,62.13,62.04,62.06,44400.0,44.689,44.7178,44.653,44.6674,44400.0
2015-03-17 14:30:00,62.06,62.13,62.04,62.08,25100.0,44.6674,44.7178,44.653,44.6818,25100.0
2015-03-17 14:35:00,62.07,62.08,61.96,62.02,40000.0,44.6746,44.6818,44.5954,44.6386,40000.0
2015-03-17 14:40:00,62.02,62.13,62.01,62.13,30000.0,44.6386,44.7178,44.6314,44.7178,30000.0
2015-03-17 14:45:00,62.14,62.16,62.03,62.03,40900.0,44.725,44.7394,44.6458,44.6458,40900.0
2015-03-17 14:50:00,62.03,62.13,61.98,62.12,37900.0,44.6458,44.7178,44.6098,44.7106,37900.0
2015-03-17 14:55:00,62.12,62.15,62.05,62.09,36600.0,44.7106,44.7322,44.6602,44.689,36600.0
2015-03-17 15:00:00,62.09,62.11,62.03,62.09,69100.0,44.689,44.7034,44.6458,44.689,69100.0
2015-03-17 15:05:00,62.08,62.12,62.03,62.12,30400.0,44.6818,44.7106,44.6458,44.7106,30400.0
2015-03-17 15:10:00,62.13,62.18,62.11,62.14,47500.0,44.7178,44.7538,44.7034,44.725,47500.0
2015-03-17 15:15:00,62.14,62.14,62.05,62.12,59200.0,44.725,44.725,44.6602,44.7106,59200.0
2015-03-17 15:20:00,62.11,62.12,62.04,62.08,54400.0,44.7034,44.7106,44.653,44.6818,54400.0
2015-03-17 15:25:00,62.09,62.13,62.06,62.08,51400.0,44.689,44.7178,44.6674,44.6818,51400.0
2015-03-17 15:30:00,62.09,62.17,62.08,62.16,61600.0,44.689,44.7466,44.6818,44.7394,61600.0
2015-03-17 15:35:00,62.16,62.17,62.06,62.08,63100.0,44.7394,44.7466,44.6674,44.6818,63100.0
2015-03-17 15:40:00,62.09,62.09,62.03,62.07,48300.0,44.689,44.689,44.6458,44.6746,48300.0
2015-03-17 15:45:00,62.07,62.14,62.05,62.14,102900.0,44.6746,44.725,44.6602,44.725,102900.0
2015-03-17 15:50:00,62.14,62.17,62.1,62.16,91700.0,44.725,44.7466,44.6962,44.7394,91700.0
2015-03-17 15:55:00,62.16,62.17,61.99,62.01,274900.0,44.7394,44.7466,44.617,44.6314,274900.0
2015-03-18 09:30:00,61.54,61.89,61.51,61.73,167600.0,44.2931,44.545,44.2715,44.4299,167600.0
2015-03-18 09:35:00,61.73,61.97,61.69,61.87,63000.0,44.4299,44.6026,44.4011,44.5306,63000.0
2015-03-18 09:40:00,61.9,61.91,61.71,61.8,104500.0,44.5522,44.5594,44.4155,44.4803,104500.0
2015-03-18 09:45:00,61.79,61.8,61.61,61.66,68900.0,44.4731,44.4803,44.3435,44.3795,68900.0
2015-03-18 09:50:00,61.66,61.71,61.53,61.66,46900.0,44.3795,44.4155,44.2859,44.3795,46900.0
2015-03-18 09:55:00,61.71,61.8,61.62,61.69,54400.0,44.4155,44.4803,44.3507,44.4011,54400.0
2015-03-18 10:00:00,61.7,61.92,61.68,61.84,45100.0,44.4083,44.5666,44.3939,44.509,45100.0
2015-03-18 10:05:00,61.84,62.03,61.81,61.99,79600.0,44.509,44.6458,44.4875,44.617,79600.0
2015-03-18 10:10:00,61.98,62.17,61.95,62.13,50800.0,44.6098,44.7466,44.5882,44.7178,50800.0
2015-03-18 10:15:00,62.12,62.23,62.09,62.16,64900.0,44.7106,44.7897,44.689,44.7394,64900.0
2015-03-18 10:20:00,62.16,62.28,62.11,62.21,102300.0,44.7394,44.8257,44.7034,44.7754,102300.0
2015-03-18 10:25:00,62.2,62.4,62.17,62.39,51100.0,44.7682,44.9121,44.7466,44.9049,51100.0
2015-03-18 10:30:00,62.4,62.5,62.0,62.02,94000.0,44.9121,44.9841,44.6242,44.6386,94000.0
2015-03-18 10:35:00,62.02,62.11,61.92,62.11,77300.0,44.6386,44.7034,44.5666,44.7034,77300.0
2015-03-18 10:40:00,62.12,62.32,62.12,62.31,80300.0,44.7106,44.8545,44.7106,44.8473,80300.0
2015-03-18 10:45:00,62.3,62.5,62.25,62.38,86200.0,44.8401,44.9841,44.8041,44.8977,86200.0
2015-03-18 10:50:00,62.37,62.41,62.28,62.29,64000.0,44.8905,44.9193,44.8257,44.8329,64000.0
2015-03-18 10:55:00,62.29,62.32,62.18,62.19,65000.0,44.8329,44.8545,44.7538,44.761,65000.0
2015-03-18 11:00:00,62.19,62.22,62.1,62.1,62200.0,44.761,44.7825,44.6962,44.6962,62200.0
2015-03-18 11:05:00,62.1,62.2,62.09,62.19,46100.0,44.6962,44.7682,44.689,44.761,46100.0
2015-03-18 11:10:00,62.19,62.2,62.1,62.14,75000.0,44.761,44.7682,44.6962,44.725,75000.0
2015-03-18 11:15:00,62.14,62.14,62.0,62.06,61300.0,44.725,44.725,44.6242,44.6674,61300.0
2015-03-18 11:20:00,62.05,62.07,61.94,61.94,107600.0,44.6602,44.6746,44.581,44.581,107600.0
2015-03-18 11:25:00,61.94,62.06,61.92,62.02,123100.0,44.581,44.6674,44.5666,44.6386,123100.0
2015-03-18 11:30:00,62.01,62.06,61.99,62.01,62200.0,44.6314,44.6674,44.617,44.6314,62200.0
2015-03-18 11:35:00,62.01,62.25,62.01,62.25,47000.0,44.6314,44.8041,44.6314,44.8041,47000.0
2015-03-18 11:40:00,62.26,62.29,62.16,62.18,52400.0,44.8113,44.8329,44.7394,44.7538,52400.0
2015-03-18 11:45:00,62.18,62.2,62.05,62.08,134600.0,44.7538,44.7682,44.6602,44.6818,134600.0
2015-03-18 11:50:00,62.09,62.12,61.98,62.02,83400.0,44.689,44.7106,44.6098,44.6386,83400.0
2015-03-18 11:55:00,62.02,62.1,61.99,62.07,64700.0,44.6386,44.6962,44.617,44.6746,64700.0
2015-03-18 12:00:00,62.08,62.13,62.04,62.11,39600.0,44.6818,44.7178,44.653,44.7034,39600.0
2015-03-18 12:05:00,62.12,62.13,62.02,62.03,40100.0,44.7106,44.7178,44.6386,44.6458,40100.0
2015-03-18 12:10:00,62.04,62.11,61.99,62.11,48800.0,44.653,44.7034,44.617,44.7034,48800.0
2015-03-18 12:15:00,62.11,62.13,62.01,62.05,23200.0,44.7034,44.7178,44.6314,44.6602,23200.0
2015-03-18 12:20:00,62.04,62.04,61.98,62.02,62300.0,44.653,44.653,44.6098,44.6386,62300.0
2015-03-18 12:25:00,62.01,62.08,61.98,62.06,99300.0,44.6314,44.6818,44.6098,44.6674,99300.0
2015-03-18 12:30:00,62.07,62.18,62.04,62.18,40400.0,44.6746,44.7538,44.653,44.7538,40400.0
2015-03-18 12:35:00,62.19,62.29,62.18,62.26,43700.0,44.761,44.8329,44.7538,44.8113,43700.0
2015-03-18 12:40:00,62.27,62.28,62.14,62.16,39900.0,44.8185,44.8257,44.725,44.7394,39900.0
2015-03-18 12:45:00,62.16,62.19,62.07,62.08,53500.0,44.7394,44.761,44.6746,44.6818,53500.0
2015-03-18 12:50:00,62.07,62.1,62.06,62.08,55400.0,44.6746,44.6962,44.6674,44.6818,55400.0
2015-03-18 12:55:00,62.08,62.14,62.07,62.13,61400.0,44.6818,44.725,44.6746,44.7178,61400.0
2015-03-18 13:00:00,62.12,62.24,62.1,62.22,64100.0,44.7106,44.7969,44.6962,44.7825,64100.0
2015-03-18 13:05:00,62.22,62.31,62.17,62.3,72400.0,44.7825,44.8473,44.7466,44.8401,72400.0
2015-03-18 13:10:00,62.3,62.35,62.28,62.33,55900.0,44.8401,44.8761,44.8257,44.8617,55900.0
2015-03-18 13:15:00,62.34,62.39,62.3,62.35,63000.0,44.8689,44.9049,44.8401,44.8761,63000.0
2015-03-18 13:20:00,62.35,62.43,62.31,62.42,121000.0,44.8761,44.9337,44.8473,44.9265,121000.0
2015-03-18 13:25:00,62.42,62.43,62.34,62.35,50000.0,44.9265,44.9337,44.8689,44.8761,50000.0
2015-03-18 13:30:00,62.35,62.37,62.31,62.36,48500.0,44.8761,44.8905,44.8473,44.8833,48500.0
2015-03-18 13:35:00,62.36,62.43,62.28,62.28,72000.0,44.8833,44.9337,44.8257,44.8257,72000.0
2015-03-18 13:40:00,62.28,62.35,62.27,62.32,42700.0,44.8257,44.8761,44.8185,44.8545,42700.0
2015-03-18 13:45:00,62.32,62.41,62.31,62.38,41600.0,44.8545,44.9193,44.8473,44.8977,41600.0
2015-03-18 13:50:00,62.38,62.45,62.37,62.4,46100.0,44.8977,44.9481,44.8905,44.9121,46100.0
2015-03-18 13:55:00,62.41,62.56,62.38,62.51,81700.0,44.9193,45.0273,44.8977,44.9913,81700.0
2015-03-18 14:00:00,62.52,63.17,62.41,63.02,151400.0,44.9985,45.4663,44.9193,45.3583,151400.0
2015-03-18 14:05:00,63.02,63.15,62.84,62.84,106000.0,45.3583,45.4519,45.2288,45.2288,106000.0
2015-03-18 14:10:00,62.86,63.2,62.86,63.14,99500.0,45.2432,45.4879,45.2432,45.4447,99500.0
2015-03-18 14:15:00,63.16,63.38,63.12,63.37,105100.0,45.4591,45.6175,45.4303,45.6103,105100.0
2015-03-18 14:20:00,63.37,63.56,63.32,63.35,109800.0,45.6103,45.747,45.5743,45.5959,109800.0
2015-03-18 14:25:00,63.38,63.43,63.26,63.39,105600.0,45.6175,45.6534,45.5311,45.6247,105600.0
2015-03-18 14:30:00,63.39,63.57,63.29,63.53,112700.0,45.6247,45.7542,45.5527,45.7254,112700.0
2015-03-18 14:35:00,63.53,63.62,63.48,63.57,97900.0,45.7254,45.7902,45.6894,45.7542,97900.0
2015-03-18 14:40:00,63.57,63.64,63.51,63.57,151700.0,45.7542,45.8046,45.711,45.7542,151700.0
2015-03-18 14:45:00,63.57,63.6,63.38,63.45,81100.0,45.7542,45.7758,45.6175,45.6678,81100.0
2015-03-18 14:50:00,63.44,63.61,63.44,63.61,89400.0,45.6606,45.783,45.6606,45.783,89400.0
2015-03-18 14:55:00,63.61,63.76,63.6,63.76,110600.0,45.783,45.891,45.7758,45.891,110600.0
2015-03-18 15:00:00,63.75,64.09,63.7,64.04,182600.0,45.8838,46.1285,45.8478,46.0925,182600.0
2015-03-18 15:05:00,64.03,64.05,63.92,63.97,177800.0,46.0853,46.0997,46.0061,46.0421,177800.0
2015-03-18 15:10:00,63.96,64.2,63.96,64.19,165400.0,46.0349,46.2076,46.0349,46.2004,165400.0
2015-03-18 15:15:00,64.19,64.31,64.15,64.23,132100.0,46.2004,46.2868,46.1717,46.2292,132100.0
2015-03-18 15:20:00,64.23,64.25,64.17,64.22,137700.0,46.2292,46.2436,46.1861,46.222,137700.0
2015-03-18 15:25:00,64.22,64.22,64.02,64.03,152600.0,46.222,46.222,46.0781,46.0853,152600.0
2015-03-18 15:30:00,64.02,64.04,63.79,63.8,316800.0,46.0781,46.0925,45.9125,45.9197,316800.0
2015-03-18 15:35:00,63.8,63.81,63.65,63.67,261300.0,45.9197,45.9269,45.8118,45.8262,261300.0
2015-03-18 15:40:00,63.67,63.68,63.48,63.48,557000.0,45.8262,45.8334,45.6894,45.6894,557000.0
2015-03-18 15:45:00,63.49,63.54,63.42,63.54,385100.0,45.6966,45.7326,45.6462,45.7326,385100.0
2015-03-18 15:50:00,63.54,63.69,63.54,63.68,245700.0,45.7326,45.8406,45.7326,45.8334,245700.0
2015-03-18 15:55:00,63.69,63.69,63.6,63.64,496200.0,45.8406,45.8406,45.7758,45.8046,496200.0
2015-03-19 09:30:00,62.78,63.04,62.6,62.97,196300.0,45.1856,45.3727,45.0561,45.3224,196300.0
2015-03-19 09:35:00,62.96,62.96,62.65,62.68,68800.0,45.3152,45.3152,45.092,45.1136,68800.0
2015-03-19 09:40:00,62.69,62.71,62.56,62.69,93800.0,45.1208,45.1352,45.0273,45.1208,93800.0
2015-03-19 09:45:00,62.69,62.69,62.44,62.57,72600.0,45.1208,45.1208,44.9409,45.0345,72600.0
2015-03-19 09:50:00,62.55,62.72,62.54,62.65,70500.0,45.0201,45.1424,45.0129,45.092,70500.0
2015-03-19 09:55:00,62.63,62.76,62.52,62.75,68500.0,45.0776,45.1712,44.9985,45.164,68500.0
2015-03-19 10:00:00,62.71,62.96,62.71,62.95,65800.0,45.1352,45.3152,45.1352,45.308,65800.0
2015-03-19 10:05:00,62.93,63.07,62.92,62.95,64800.0,45.2936,45.3943,45.2864,45.308,64800.0
2015-03-19 10:10:00,62.93,63.12,62.85,63.1,61600.0,45.2936,45.4303,45.236,45.4159,61600.0
2015-03-19 10:15:00,63.11,63.26,63.11,63.22,88600.0,45.4231,45.5311,45.4231,45.5023,88600.0
2015-03-19 10:20:00,63.23,63.31,63.22,63.24,75000.0,45.5095,45.5671,45.5023,45.5167,75000.0
2015-03-19 10:25:00,63.25,63.25,63.06,63.09,107600.0,45.5239,45.5239,45.3871,45.4087,107600.0
2015-03-19 10:30:00,63.08,63.08,63.02,63.05,66200.0,45.4015,45.4015,45.3583,45.3799,66200.0
2015-03-19 10:35:00,63.06,63.17,63.04,63.07,81100.0,45.3871,45.4663,45.3727,45.3943,81100.0
2015-03-19 10:40:00,63.08,63.15,63.01,63.05,52300.0,45.4015,45.4519,45.3511,45.3799,52300.0
2015-03-19 10:45:00,63.05,63.05,62.91,62.91,84400.0,45.3799,45.3799,45.2792,45.2792,84400.0
2015-03-19 10:50:00,62.92,62.99,62.91,62.94,52700.0,45.2864,45.3368,45.2792,45.3008,52700.0
2015-03-19 10:55:00,62.94,62.94,62.83,62.9,127300.0,45.3008,45.3008,45.2216,45.272,127300.0
2015-03-19 11:00:00,62.9,62.96,62.73,62.75,76400.0,45.272,45.3152,45.1496,45.164,76400.0
2015-03-19 11:05:00,62.76,62.82,62.75,62.77,68000.0,45.1712,45.2144,45.164,45.1784,68000.0
2015-03-19 11:10:00,62.78,62.91,62.78,62.91,57900.0,45.1856,45.2792,45.1856,45.2792,57900.0
2015-03-19 11:15:00,62.91,63.08,62.91,63.04,60400.0,45.2792,45.4015,45.2792,45.3727,60400.0
2015-03-19 11:20:00,63.03,63.07,62.99,63.06,33000.0,45.3655,45.3943,45.3368,45.3871,33000.0
2015-03-19 11:25:00,63.06,63.11,63.0,63.0,40600.0,45.3871,45.4231,45.3439,45.3439,40600.0
2015-03-19 11:30:00,63.01,63.07,62.94,62.98,105900.0,45.3511,45.3943,45.3008,45.3296,105900.0
2015-03-19 11:35:00,62.99,63.04,62.96,62.98,48500.0,45.3368,45.3727,45.3152,45.3296,48500.0
2015-03-19 11:40:00,62.98,63.03,62.96,63.02,148800.0,45.3296,45.3655,45.3152,45.3583,148800.0
2015-03-19 11:45:00,63.01,63.08,62.81,62.84,82700.0,45.3511,45.4015,45.2072,45.2288,82700.0
2015-03-19 11:50:00,62.82,62.83,62.72,62.74,52700.0,45.2144,45.2216,45.1424,45.1568,52700.0
2015-03-19 11:55:00,62.74,62.79,62.69,62.72,68800.0,45.1568,45.1928,45.1208,45.1424,68800.0
2015-03-19 12:00:00,62.72,62.77,62.71,62.75,69400.0,45.1424,45.1784,45.1352,45.164,69400.0
2015-03-19 12:05:00,62.75,62.78,62.74,62.76,25500.0,45.164,45.1856,45.1568,45.1712,25500.0
2015-03-19 12:10:00,62.76,62.79,62.64,62.79,35700.0,45.1712,45.1928,45.0848,45.1928,35700.0
2015-03-19 12:15:00,62.79,62.8,62.66,62.72,30900.0,45.1928,45.2,45.0992,45.1424,30900.0
2015-03-19 12:20:00,62.72,62.72,62.62,62.63,23800.0,45.1424,45.1424,45.0704,45.0776,23800.0
2015-03-19 12:25:00,62.63,62.66,62.61,62.63,26200.0,45.0776,45.0992,45.0632,45.0776,26200.0
2015-03-19 12:30:00,62.64,62.72,62.62,62.68,26400.0,45.0848,45.1424,45.0704,45.1136,26400.0
2015-03-19 12:35:00,62.68,62.68,62.54,62.55,30800.0,45.1136,45.1136,45.0129,45.0201,30800.0
2015-03-19 12:40:00,62.56,62.63,62.54,62.61,24400.0,45.0273,45.0776,45.0129,45.0632,24400.0
2015-03-19 12:45:00,62.61,62.64,62.55,62.6,43000.0,45.0632,45.0848,45.0201,45.0561,43000.0
2015-03-19 12:50:00,62.6,62.65,62.57,62.64,49400.0,45.0561,45.092,45.0345,45.0848,49400.0
2015-03-19 12:55:00,62.64,62.72,62.64,62.7,25000.0,45.0848,45.1424,45.0848,45.128,25000.0
2015-03-19 13:00:00,62.69,62.7,62.63,62.7,51100.0,45.1208,45.128,45.0776,45.128,51100.0
2015-03-19 13:05:00,62.69,62.72,62.66,62.69,27700.0,45.1208,45.1424,45.0992,45.1208,27700.0
2015-03-19 13:10:00,62.7,62.74,62.65,62.7,30000.0,45.128,45.1568,45.092,45.128,30000.0
2015-03-19 13:15:00,62.73,62.8,62.72,62.74,31000.0,45.1496,45.2,45.1424,45.1568,31000.0
2015-03-19 13:20:00,62.74,62.8,62.66,62.68,35300.0,45.1568,45.2,45.0992,45.1136,35300.0
2015-03-19 13:25:00,62.67,62.78,62.66,62.76,41700.0,45.1064,45.1856,45.0992,45.1712,41700.0
2015-03-19 13:30:00,62.77,62.85,62.75,62.75,52600.0,45.1784,45.236,45.164,45.164,52600.0
2015-03-19 13:35:00,62.75,62.79,62.72,62.72,77500.0,45.164,45.1928,45.1424,45.1424,77500.0
2015-03-19 13:40:00,62.72,62.8,62.69,62.77,87400.0,45.1424,45.2,45.1208,45.1784,87400.0
2015-03-19 13:45:00,62.77,62.78,62.74,62.76,75500.0,45.1784,45.1856,45.1568,45.1712,75500.0
2015-03-19 13:50:00,62.76,62.78,62.7,62.76,55900.0,45.1712,45.1856,45.128,45.1712,55900.0
2015-03-19 13:55:00,62.76,62.77,62.71,62.73,89700.0,45.1712,45.1784,45.1352,45.1496,89700.0
2015-03-19 14:00:00,62.74,62.78,62.71,62.73,46400.0,45.1568,45.1856,45.1352,45.1496,46400.0
2015-03-19 14:05:00,62.74,62.82,62.71,62.81,45700.0,45.1568,45.2144,45.1352,45.2072,45700.0
2015-03-19 14:10:00,62.82,62.89,62.72,62.73,110200.0,45.2144,45.2648,45.1424,45.1496,110200.0
2015-03-19 14:15:00,62.74,62.77,62.69,62.74,58300.0,45.1568,45.1784,45.1208,45.1568,58300.0
2015-03-19 14:20:00,62.75,62.79,62.71,62.74,110600.0,45.164,45.1928,45.1352,45.1568,110600.0
2015-03-19 14:25:00,62.73,62.78,62.72,62.76,62100.0,45.1496,45.1856,45.1424,45.1712,62100.0
2015-03-19 14:30:00,62.77,62.83,62.72,62.74,76200.0,45.1784,45.2216,45.1424,45.1568,76200.0
2015-03-19 14:35:00,62.74,62.75,62.72,62.75,45600.0,45.1568,45.164,45.1424,45.164,45600.0
2015-03-19 14:40:00,62.75,62.77,62.74,62.76,60300.0,45.164,45.1784,45.1568,45.1712,60300.0
2015-03-19 14:45:00,62.76,62.77,62.74,62.77,49600.0,45.1712,45.1784,45.1568,45.1784,49600.0
2015-03-19 14:50:00,62.76,62.8,62.71,62.73,66700.0,45.1712,45.2,45.1352,45.1496,66700.0
2015-03-19 14:55:00,62.73,62.78,62.71,62.78,55900.0,45.1496,45.1856,45.1352,45.1856,55900.0
2015-03-19 15:00:00,62.78,62.82,62.74,62.81,68200.0,45.1856,45.2144,45.1568,45.2072,68200.0
2015-03-19 15:05:00,62.81,62.82,62.74,62.76,133700.0,45.2072,45.2144,45.1568,45.1712,133700.0
2015-03-19 15:10:00,62.76,62.86,62.75,62.84,85000.0,45.1712,45.2432,45.164,45.2288,85000.0
2015-03-19 15:15:00,62.84,62.87,62.77,62.78,111900.0,45.2288,45.2504,45.1784,45.1856,111900.0
2015-03-19 15:20:00,62.78,62.83,62.76,62.79,216000.0,45.1856,45.2216,45.1712,45.1928,216000.0
2015-03-19 15:25:00,62.79,62.81,62.78,62.8,163000.0,45.1928,45.2072,45.1856,45.2,163000.0
2015-03-19 15:30:00,62.8,62.91,62.77,62.89,142200.0,45.2,45.2792,45.1784,45.2648,142200.0
2015-03-19 15:35:00,62.89,62.89,62.78,62.8,92900.0,45.2648,45.2648,45.1856,45.2,92900.0
2015-03-19 15:40:00,62.8,62.82,62.71,62.71,160100.0,45.2,45.2144,45.1352,45.1352,160100.0
2015-03-19 15:45:00,62.71,62.82,62.7,62.8,164300.0,45.1352,45.2144,45.128,45.2,164300.0
2015-03-19 15:50:00,62.79,62.83,62.78,62.82,210000.0,45.1928,45.2216,45.1856,45.2144,210000.0
2015-03-19 15:55:00,62.82,62.83,62.77,62.78,433100.0,45.2144,45.2216,45.1784,45.1856,433100.0
2015-03-20 09:30:00,63.15,63.35,63.0,63.25,1301300.0,45.4519,45.5959,45.3439,45.5239,1301300.0
2015-03-20 09:35:00,63.29,63.44,63.16,63.37,135400.0,45.5527,45.6606,45.4591,45.6103,135400.0
2015-03-20 09:40:00,63.38,63.5,63.29,63.37,78300.0,45.6175,45.7038,45.5527,45.6103,78300.0
2015-03-20 09:45:00,63.37,63.66,63.34,63.64,215200.0,45.6103,45.819,45.5887,45.8046,215200.0
2015-03-20 09:50:00,63.64,63.9,63.57,63.57,173800.0,45.8046,45.9917,45.7542,45.7542,173800.0
2015-03-20 09:55:00,63.59,63.75,63.48,63.66,46500.0,45.7686,45.8838,45.6894,45.819,46500.0
2015-03-20 10:00:00,63.67,63.67,63.51,63.63,56400.0,45.8262,45.8262,45.711,45.7974,56400.0
2015-03-20 10:05:00,63.63,63.69,63.54,63.55,44600.0,45.7974,45.8406,45.7326,45.7398,44600.0
2015-03-20 10:10:00,63.55,63.66,63.55,63.63,67500.0,45.7398,45.819,45.7398,45.7974,67500.0
2015-03-20 10:15:00,63.63,63.64,63.51,63.62,76100.0,45.7974,45.8046,45.711,45.7902,76100.0
2015-03-20 10:20:00,63.62,63.68,63.56,63.63,47200.0,45.7902,45.8334,45.747,45.7974,47200.0
2015-03-20 10:25:00,63.62,63.76,63.62,63.69,47100.0,45.7902,45.891,45.7902,45.8406,47100.0
2015-03-20 10:30:00,63.69,63.77,63.64,63.73,65000.0,45.8406,45.8982,45.8046,45.8694,65000.0
2015-03-20 10:35:00,63.73,63.81,63.69,63.78,58200.0,45.8694,45.9269,45.8406,45.9054,58200.0
2015-03-20 10:40:00,63.78,63.82,63.75,63.75,37700.0,45.9054,45.9341,45.8838,45.8838,37700.0
2015-03-20 10:45:00,63.75,63.78,63.69,63.7,53700.0,45.8838,45.9054,45.8406,45.8478,53700.0
2015-03-20 10:50:00,63.7,63.77,63.68,63.71,64200.0,45.8478,45.8982,45.8334,45.855,64200.0
2015-03-20 10:55:00,63.72,63.75,63.7,63.71,45100.0,45.8622,45.8838,45.8478,45.855,45100.0
2015-03-20 11:00:00,63.71,63.9,63.71,63.89,60400.0,45.855,45.9917,45.855,45.9845,60400.0
2015-03-20 11:05:00,63.89,63.97,63.87,63.95,62400.0,45.9845,46.0421,45.9701,46.0277,62400.0
2015-03-20 11:10:00,63.95,64.0,63.93,63.94,54200.0,46.0277,46.0637,46.0133,46.0205,54200.0
2015-03-20 11:15:00,63.94,64.0,63.93,63.99,51000.0,46.0205,46.0637,46.0133,46.0565,51000.0
2015-03-20 11:20:00,63.98,64.02,63.95,64.0,93800.0,46.0493,46.0781,46.0277,46.0637,93800.0
2015-03-20 11:25:00,64.0,64.05,63.91,63.91,76900.0,46.0637,46.0997,45.9989,45.9989,76900.0
2015-03-20 11:30:00,63.9,64.0,63.88,63.94,48600.0,45.9917,46.0637,45.9773,46.0205,48600.0
2015-03-20 11:35:00,63.93,63.96,63.84,63.84,26900.0,46.0133,46.0349,45.9485,45.9485,26900.0
2015-03-20 11:40:00,63.85,63.86,63.71,63.72,37200.0,45.9557,45.9629,45.855,45.8622,37200.0
2015-03-20 11:45:00,63.73,63.76,63.69,63.69,24800.0,45.8694,45.891,45.8406,45.8406,24800.0
2015-03-20 11:50:00,63.69,63.84,63.68,63.83,39700.0,45.8406,45.9485,45.8334,45.9413,39700.0
2015-03-20 11:55:00,63.83,63.85,63.75,63.8,69700.0,45.9413,45.9557,45.8838,45.9197,69700.0
2015-03-20 12:00:00,63.79,63.89,63.78,63.85,45500.0,45.9125,45.9845,45.9054,45.9557,45500.0
2015-03-20 12:05:00,63.85,63.89,63.83,63.88,47100.0,45.9557,45.9845,45.9413,45.9773,47100.0
2015-03-20 12:10:00,63.89,63.92,63.83,63.85,29100.0,45.9845,46.0061,45.9413,45.9557,29100.0
2015-03-20 12:15:00,63.85,63.87,63.79,63.8,22800.0,45.9557,45.9701,45.9125,45.9197,22800.0
2015-03-20 12:20:00,63.81,63.83,63.75,63.79,33800.0,45.9269,45.9413,45.8838,45.9125,33800.0
2015-03-20 12:25:00,63.8,63.89,63.79,63.89,55300.0,45.9197,45.9845,45.9125,45.9845,55300.0
2015-03-20 12:30:00,63.89,64.0,63.83,63.96,55300.0,45.9845,46.0637,45.9413,46.0349,55300.0
2015-03-20 12:35:00,63.97,64.0,63.93,63.93,39800.0,46.0421,46.0637,46.0133,46.0133,39800.0
2015-03-20 12:40:00,63.93,64.0,63.89,63.99,53500.0,46.0133,46.0637,45.9845,46.0565,53500.0
2015-03-20 12:45:00,63.98,64.0,63.86,63.86,54900.0,46.0493,46.0637,45.9629,45.9629,54900.0
2015-03-20 12:50:00,63.86,63.93,63.83,63.85,52500.0,45.9629,46.0133,45.9413,45.9557,52500.0
2015-03-20 12:55:00,63.86,64.01,63.86,63.99,76000.0,45.9629,46.0709,45.9629,46.0565,76000.0
2015-03-20 13:00:00,64.0,64.01,63.98,63.99,62500.0,46.0637,46.0709,46.0493,46.0565,62500.0
2015-03-20 13:05:00,64.0,64.02,63.98,63.99,47500.0,46.0637,46.0781,46.0493,46.0565,47500.0
2015-03-20 13:10:00,64.0,64.01,63.93,63.94,57300.0,46.0637,46.0709,46.0133,46.0205,57300.0
2015-03-20 13:15:00,63.94,64.0,63.89,63.95,62200.0,46.0205,46.0637,45.9845,46.0277,62200.0
2015-03-20 13:20:00,63.96,64.0,63.93,63.96,53500.0,46.0349,46.0637,46.0133,46.0349,53500.0
2015-03-20 13:25:00,63.95,63.98,63.93,63.95,26600.0,46.0277,46.0493,46.0133,46.0277,26600.0
2015-03-20 13:30:00,63.96,64.02,63.95,64.01,49600.0,46.0349,46.0781,46.0277,46.0709,49600.0
2015-03-20 13:35:00,64.01,64.12,64.01,64.1,140600.0,46.0709,46.1501,46.0709,46.1357,140600.0
2015-03-20 13:40:00,64.1,64.1,63.97,63.97,53800.0,46.1357,46.1357,46.0421,46.0421,53800.0
2015-03-20 13:45:00,63.97,64.04,63.96,63.98,51500.0,46.0421,46.0925,46.0349,46.0493,51500.0
2015-03-20 13:50:00,63.98,63.99,63.96,63.97,34200.0,46.0493,46.0565,46.0349,46.0421,34200.0
2015-03-20 13:55:00,63.97,64.01,63.96,63.98,65600.0,46.0421,46.0709,46.0349,46.0493,65600.0
2015-03-20 14:00:00,63.97,64.01,63.95,63.97,84500.0,46.0421,46.0709,46.0277,46.0421,84500.0
2015-03-20 14:05:00,63.98,64.01,63.95,63.99,45800.0,46.0493,46.0709,46.0277,46.0565,45800.0
2015-03-20 14:10:00,63.99,63.99,63.88,63.93,30400.0,46.0565,46.0565,45.9773,46.0133,30400.0
2015-03-20 14:15:00,63.92,63.95,63.88,63.94,28600.0,46.0061,46.0277,45.9773,46.0205,28600.0
2015-03-20 14:20:00,63.94,63.95,63.9,63.92,31600.0,46.0205,46.0277,45.9917,46.0061,31600.0
2015-03-20 14:25:00,63.91,63.94,63.88,63.92,32400.0,45.9989,46.0205,45.9773,46.0061,32400.0
2015-03-20 14:30:00,63.91,63.98,63.89,63.98,40700.0,45.9989,46.0493,45.9845,46.0493,40700.0
2015-03-20 14:35:00,63.98,64.0,63.97,63.98,60000.0,46.0493,46.0637,46.0421,46.0493,60000.0
2015-03-20 14:40:00,63.98,64.01,63.96,63.98,32900.0,46.0493,46.0709,46.0349,46.0493,32900.0
2015-03-20 14:45:00,63.97,63.97,63.92,63.94,35600.0,46.0421,46.0421,46.0061,46.0205,35600.0
2015-03-20 14:50:00,63.95,63.99,63.94,63.94,51500.0,46.0277,46.0565,46.0205,46.0205,51500.0
2015-03-20 14:55:00,63.95,63.98,63.94,63.97,39900.0,46.0277,46.0493,46.0205,46.0421,39900.0
2015-03-20 15:00:00,63.98,64.01,63.95,63.97,58100.0,46.0493,46.0709,46.0277,46.0421,58100.0
2015-03-20 15:05:00,63.97,64.01,63.96,63.97,78300.0,46.0421,46.0709,46.0349,46.0421,78300.0
2015-03-20 15:10:00,63.98,63.99,63.96,63.97,60900.0,46.0493,46.0565,46.0349,46.0421,60900.0
2015-03-20 15:15:00,63.97,63.97,63.93,63.95,152400.0,46.0421,46.0421,46.0133,46.0277,152400.0
2015-03-20 15:20:00,63.95,63.96,63.78,63.89,106400.0,46.0277,46.0349,45.9054,45.9845,106400.0
2015-03-20 15:25:00,63.89,63.9,63.83,63.87,55900.0,45.9845,45.9917,45.9413,45.9701,55900.0
2015-03-20 15:30:00,63.86,63.9,63.83,63.83,114600.0,45.9629,45.9917,45.9413,45.9413,114600.0
2015-03-20 15:35:00,63.83,63.92,63.83,63.9,168900.0,45.9413,46.0061,45.9413,45.9917,168900.0
2015-03-20 15:40:00,63.91,63.91,63.84,63.87,108600.0,45.9989,45.9989,45.9485,45.9701,108600.0
2015-03-20 15:45:00,63.86,63.91,63.82,63.9,172200.0,45.9629,45.9989,45.9341,45.9917,172200.0
2015-03-20 15:50:00,63.9,63.93,63.88,63.89,186000.0,45.9917,46.0133,45.9773,45.9845,186000.0
2015-03-20 15:55:00,63.89,63.9,63.81,63.86,690200.0,45.9845,45.9917,45.9269,45.9629,690200.0
2015-03-23 09:30:00,64.0,64.11,63.86,63.97,182900.0,46.0637,46.1429,45.9629,46.0421,182900.0
2015-03-23 09:35:00,63.96,64.07,63.92,63.99,57800.0,46.0349,46.1141,46.0061,46.0565,57800.0
2015-03-23 09:40:00,64.01,64.14,63.94,63.99,75200.0,46.0709,46.1645,46.0205,46.0565,75200.0
2015-03-23 09:45:00,64.0,64.04,63.96,63.97,97700.0,46.0637,46.0925,46.0349,46.0421,97700.0
2015-03-23 09:50:00,63.97,63.99,63.92,63.96,144200.0,46.0421,46.0565,46.0061,46.0349,144200.0
2015-03-23 09:55:00,63.96,64.06,63.94,64.01,73800.0,46.0349,46.1069,46.0205,46.0709,73800.0
2015-03-23 10:00:00,64.0,64.06,63.96,63.96,88400.0,46.0637,46.1069,46.0349,46.0349,88400.0
2015-03-23 10:05:00,63.97,64.08,63.96,64.08,60700.0,46.0421,46.1213,46.0349,46.1213,60700.0
2015-03-23 10:10:00,64.08,64.18,64.05,64.13,51600.0,46.1213,46.1932,46.0997,46.1573,51600.0
2015-03-23 10:15:00,64.12,64.14,64.06,64.09,33600.0,46.1501,46.1645,46.1069,46.1285,33600.0
2015-03-23 10:20:00,64.1,64.16,64.09,64.15,46000.0,46.1357,46.1789,46.1285,46.1717,46000.0
2015-03-23 10:25:00,64.15,64.16,64.05,64.06,51500.0,46.1717,46.1789,46.0997,46.1069,51500.0
2015-03-23 10:30:00,64.05,64.05,63.96,63.99,54600.0,46.0997,46.0997,46.0349,46.0565,54600.0
2015-03-23 10:35:00,64.0,64.0,63.96,63.98,111800.0,46.0637,46.0637,46.0349,46.0493,111800.0
2015-03-23 10:40:00,63.97,64.09,63.96,64.07,63600.0,46.0421,46.1285,46.0349,46.1141,63600.0
2015-03-23 10:45:00,64.08,64.13,64.02,64.08,36100.0,46.1213,46.1573,46.0781,46.1213,36100.0
2015-03-23 10:50:00,64.08,64.13,64.04,64.07,28800.0,46.1213,46.1573,46.0925,46.1141,28800.0
2015-03-23 10:55:00,64.06,64.06,63.96,63.97,81200.0,46.1069,46.1069,46.0349,46.0421,81200.0
2015-03-23 11:00:00,63.98,63.98,63.93,63.96,127000.0,46.0493,46.0493,46.0133,46.0349,127000.0
2015-03-23 11:05:00,63.96,63.99,63.93,63.98,107500.0,46.0349,46.0565,46.0133,46.0493,107500.0
2015-03-23 11:10:00,63.98,64.08,63.96,64.03,41300.0,46.0493,46.1213,46.0349,46.0853,41300.0
2015-03-23 11:15:00,64.03,64.12,64.03,64.07,31900.0,46.0853,46.1501,46.0853,46.1141,31900.0
2015-03-23 11:20:00,64.07,64.11,64.03,64.08,36200.0,46.1141,46.1429,46.0853,46.1213,36200.0
2015-03-23 11:25:00,64.07,64.11,64.05,64.08,29700.0,46.1141,46.1429,46.0997,46.1213,29700.0
2015-03-23 11:30:00,64.07,64.11,63.94,63.96,57300.0,46.1141,46.1429,46.0205,46.0349,57300.0
2015-03-23 11:35:00,63.94,63.96,63.83,63.9,49600.0,46.0205,46.0349,45.9413,45.9917,49600.0
2015-03-23 11:40:00,63.89,63.89,63.83,63.86,32000.0,45.9845,45.9845,45.9413,45.9629,32000.0
2015-03-23 11:45:00,63.87,63.91,63.77,63.78,35000.0,45.9701,45.9989,45.8982,45.9054,35000.0
2015-03-23 11:50:00,63.78,63.82,63.77,63.79,20800.0,45.9054,45.9341,45.8982,45.9125,20800.0
2015-03-23 11:55:00,63.79,63.8,63.72,63.77,46200.0,45.9125,45.9197,45.8622,45.8982,46200.0
2015-03-23 12:00:00,63.78,63.78,63.65,63.7,40400.0,45.9054,45.9054,45.8118,45.8478,40400.0
2015-03-23 12:05:00,63.7,63.82,63.7,63.8,46900.0,45.8478,45.9341,45.8478,45.9197,46900.0
2015-03-23 12:10:00,63.8,64.09,63.76,63.82,336300.0,45.9197,46.1285,45.891,45.9341,336300.0
2015-03-23 12:15:00,63.83,63.91,63.67,63.75,123100.0,45.9413,45.9989,45.8262,45.8838,123100.0
2015-03-23 12:20:00,63.76,63.81,63.72,63.74,46000.0,45.891,45.9269,45.8622,45.8766,46000.0
2015-03-23 12:25:00,63.74,63.74,63.66,63.72,59400.0,45.8766,45.8766,45.819,45.8622,59400.0
2015-03-23 12:30:00,63.71,63.88,63.69,63.88,95600.0,45.855,45.9773,45.8406,45.9773,95600.0
2015-03-23 12:35:00,63.88,63.9,63.75,63.76,37100.0,45.9773,45.9917,45.8838,45.891,37100.0
2015-03-23 12:40:00,63.75,63.84,63.74,63.8,52000.0,45.8838,45.9485,45.8766,45.9197,52000.0
2015-03-23 12:45:00,63.8,63.82,63.7,63.7,32600.0,45.9197,45.9341,45.8478,45.8478,32600.0
2015-03-23 12:50:00,63.71,63.72,63.68,63.69,54000.0,45.855,45.8622,45.8334,45.8406,54000.0
2015-03-23 12:55:00,63.7,63.72,63.68,63.69,55500.0,45.8478,45.8622,45.8334,45.8406,55500.0
2015-03-23 13:00:00,63.69,63.72,63.68,63.7,40800.0,45.8406,45.8622,45.8334,45.8478,40800.0
2015-03-23 13:05:00,63.7,63.71,63.67,63.69,36200.0,45.8478,45.855,45.8262,45.8406,36200.0
2015-03-23 13:10:00,63.69,63.72,63.67,63.7,44700.0,45.8406,45.8622,45.8262,45.8478,44700.0
2015-03-23 13:15:00,63.7,63.71,63.68,63.69,31100.0,45.8478,45.855,45.8334,45.8406,31100.0
2015-03-23 13:20:00,63.69,63.7,63.67,63.69,26700.0,45.8406,45.8478,45.8262,45.8406,26700.0
2015-03-23 13:25:00,63.7,63.7,63.63,63.67,47000.0,45.8478,45.8478,45.7974,45.8262,47000.0
2015-03-23 13:30:00,63.64,63.67,63.57,63.62,71400.0,45.8046,45.8262,45.7542,45.7902,71400.0
2015-03-23 13:35:00,63.6,63.63,63.57,63.59,51100.0,45.7758,45.7974,45.7542,45.7686,51100.0
2015-03-23 13:40:00,63.59,63.67,63.58,63.65,58700.0,45.7686,45.8262,45.7614,45.8118,58700.0
2015-03-23 13:45:00,63.65,63.67,63.58,63.59,53800.0,45.8118,45.8262,45.7614,45.7686,53800.0
2015-03-23 13:50:00,63.6,63.63,63.58,63.6,45100.0,45.7758,45.7974,45.7614,45.7758,45100.0
2015-03-23 13:55:00,63.6,63.63,63.58,63.6,68400.0,45.7758,45.7974,45.7614,45.7758,68400.0
2015-03-23 14:00:00,63.6,63.64,63.58,63.61,68000.0,45.7758,45.8046,45.7614,45.783,68000.0
2015-03-23 14:05:00,63.6,63.63,63.59,63.63,40100.0,45.7758,45.7974,45.7686,45.7974,40100.0
2015-03-23 14:10:00,63.64,63.66,63.56,63.64,67400.0,45.8046,45.819,45.747,45.8046,67400.0
2015-03-23 14:15:00,63.65,63.65,63.54,63.6,67500.0,45.8118,45.8118,45.7326,45.7758,67500.0
2015-03-23 14:20:00,63.6,63.62,63.57,63.62,52200.0,45.7758,45.7902,45.7542,45.7902,52200.0
2015-03-23 14:25:00,63.62,63.66,63.6,63.64,56400.0,45.7902,45.819,45.7758,45.8046,56400.0
2015-03-23 14:30:00,63.64,63.65,63.58,63.6,41500.0,45.8046,45.8118,45.7614,45.7758,41500.0
2015-03-23 14:35:00,63.6,63.61,63.57,63.59,31700.0,45.7758,45.783,45.7542,45.7686,31700.0
2015-03-23 14:40:00,63.59,63.62,63.57,63.62,57200.0,45.7686,45.7902,45.7542,45.7902,57200.0
2015-03-23 14:45:00,63.61,63.61,63.53,63.54,112300.0,45.783,45.783,45.7254,45.7326,112300.0
2015-03-23 14:50:00,63.53,63.56,63.5,63.53,61700.0,45.7254,45.747,45.7038,45.7254,61700.0
2015-03-23 14:55:00,63.52,63.58,63.5,63.58,45900.0,45.7182,45.7614,45.7038,45.7614,45900.0
2015-03-23 15:00:00,63.57,63.61,63.55,63.59,57300.0,45.7542,45.783,45.7398,45.7686,57300.0
2015-03-23 15:05:00,63.59,63.62,63.58,63.6,87200.0,45.7686,45.7902,45.7614,45.7758,87200.0
2015-03-23 15:10:00,63.6,63.62,63.54,63.55,80100.0,45.7758,45.7902,45.7326,45.7398,80100.0
2015-03-23 15:15:00,63.55,63.57,63.52,63.53,97500.0,45.7398,45.7542,45.7182,45.7254,97500.0
2015-03-23 15:20:00,63.54,63.56,63.51,63.53,98600.0,45.7326,45.747,45.711,45.7254,98600.0
2015-03-23 15:25:00,63.53,63.54,63.44,63.45,145100.0,45.7254,45.7326,45.6606,45.6678,145100.0
2015-03-23 15:30:00,63.45,63.5,63.42,63.48,189400.0,45.6678,45.7038,45.6462,45.6894,189400.0
2015-03-23 15:35:00,63.47,63.48,63.45,63.45,70500.0,45.6822,45.6894,45.6678,45.6678,70500.0
2015-03-23 15:40:00,63.45,63.46,63.31,63.34,193800.0,45.6678,45.675,45.5671,45.5887,193800.0
2015-03-23 15:45:00,63.33,63.36,63.31,63.35,130900.0,45.5815,45.6031,45.5671,45.5959,130900.0
2015-03-23 15:50:00,63.36,63.38,63.32,63.37,153500.0,45.6031,45.6175,45.5743,45.6103,153500.0
2015-03-23 15:55:00,63.36,63.37,63.21,63.24,568700.0,45.6031,45.6103,45.4951,45.5167,568700.0
2015-03-24 09:30:00,63.45,63.62,63.08,63.14,219600.0,45.6678,45.7902,45.4015,45.4447,219600.0
2015-03-24 09:35:00,63.16,63.21,62.69,62.7,144300.0,45.4591,45.4951,45.1208,45.128,144300.0
2015-03-24 09:40:00,62.69,62.94,62.67,62.89,133800.0,45.1208,45.3008,45.1064,45.2648,133800.0
2015-03-24 09:45:00,62.88,63.06,62.84,63.04,84800.0,45.2576,45.3871,45.2288,45.3727,84800.0
2015-03-24 09:50:00,63.03,63.14,62.95,63.08,68900.0,45.3655,45.4447,45.308,45.4015,68900.0
2015-03-24 09:55:00,63.08,63.13,62.98,63.13,32900.0,45.4015,45.4375,45.3296,45.4375,32900.0
2015-03-24 10:00:00,63.13,63.18,62.98,63.06,79500.0,45.4375,45.4735,45.3296,45.3871,79500.0
2015-03-24 10:05:00,63.05,63.12,63.0,63.03,73700.0,45.3799,45.4303,45.3439,45.3655,73700.0
2015-03-24 10:10:00,63.02,63.02,62.86,62.95,59200.0,45.3583,45.3583,45.2432,45.308,59200.0
2015-03-24 10:15:00,62.95,62.98,62.91,62.92,54200.0,45.308,45.3296,45.2792,45.2864,54200.0
2015-03-24 10:20:00,62.92,62.94,62.7,62.75,75000.0,45.2864,45.3008,45.128,45.164,75000.0
2015-03-24 10:25:00,62.76,62.85,62.72,62.79,68600.0,45.1712,45.236,45.1424,45.1928,68600.0
2015-03-24 10:30:00,62.8,62.86,62.79,62.8,109800.0,45.2,45.2432,45.1928,45.2,109800.0
2015-03-24 10:35:00,62.8,62.87,62.75,62.85,68200.0,45.2,45.2504,45.164,45.236,68200.0
2015-03-24 10:40:00,62.84,62.87,62.77,62.77,71900.0,45.2288,45.2504,45.1784,45.1784,71900.0
2015-03-24 10:45:00,62.78,62.82,62.72,62.8,74500.0,45.1856,45.2144,45.1424,45.2,74500.0
2015-03-24 10:50:00,62.81,62.89,62.8,62.82,57400.0,45.2072,45.2648,45.2,45.2144,57400.0
2015-03-24 10:55:00,62.82,62.86,62.75,62.82,86300.0,45.2144,45.2432,45.164,45.2144,86300.0
2015-03-24 11:00:00,62.82,62.93,62.76,62.91,86700.0,45.2144,45.2936,45.1712,45.2792,86700.0
2015-03-24 11:05:00,62.94,63.06,62.89,62.9,59400.0,45.3008,45.3871,45.2648,45.272,59400.0
2015-03-24 11:10:00,62.9,63.07,62.9,63.05,47700.0,45.272,45.3943,45.272,45.3799,47700.0
2015-03-24 11:15:00,63.05,63.1,63.0,63.07,49600.0,45.3799,45.4159,45.3439,45.3943,49600.0
2015-03-24 11:20:00,63.07,63.09,63.03,63.04,41900.0,45.3943,45.4087,45.3655,45.3727,41900.0
2015-03-24 11:25:00,63.04,63.11,63.02,63.11,44800.0,45.3727,45.4231,45.3583,45.4231,44800.0
2015-03-24 11:30:00,63.11,63.15,63.03,63.05,39100.0,45.4231,45.4519,45.3655,45.3799,39100.0
2015-03-24 11:35:00,63.06,63.07,62.88,62.89,35600.0,45.3871,45.3943,45.2576,45.2648,35600.0
2015-03-24 11:40:00,62.9,62.92,62.84,62.86,58400.0,45.272,45.2864,45.2288,45.2432,58400.0
2015-03-24 11:45:00,62.86,62.89,62.82,62.89,30800.0,45.2432,45.2648,45.2144,45.2648,30800.0
2015-03-24 11:50:00,62.9,63.02,62.88,63.01,39800.0,45.272,45.3583,45.2576,45.3511,39800.0
2015-03-24 11:55:00,63.01,63.03,62.93,62.93,22300.0,45.3511,45.3655,45.2936,45.2936,22300.0
2015-03-24 12:00:00,62.92,62.96,62.89,62.96,41600.0,45.2864,45.3152,45.2648,45.3152,41600.0
2015-03-24 12:05:00,62.96,63.04,62.95,63.02,58500.0,45.3152,45.3727,45.308,45.3583,58500.0
2015-03-24 12:10:00,63.01,63.02,62.98,62.99,39900.0,45.3511,45.3583,45.3296,45.3368,39900.0
2015-03-24 12:15:00,62.99,62.99,62.91,62.95,28700.0,45.3368,45.3368,45.2792,45.308,28700.0
2015-03-24 12:20:00,62.95,62.98,62.91,62.98,30800.0,45.308,45.3296,45.2792,45.3296,30800.0
2015-03-24 12:25:00,62.97,63.02,62.9,62.99,38500.0,45.3224,45.3583,45.272,45.3368,38500.0
2015-03-24 12:30:00,62.99,63.0,62.91,62.99,56700.0,45.3368,45.3439,45.2792,45.3368,56700.0
2015-03-24 12:35:00,62.99,63.0,62.91,62.99,39200.0,45.3368,45.3439,45.2792,45.3368,39200.0
2015-03-24 12:40:00,62.99,63.04,62.97,63.02,28700.0,45.3368,45.3727,45.3224,45.3583,28700.0
2015-03-24 12:45:00,63.01,63.1,62.96,62.98,48400.0,45.3511,45.4159,45.3152,45.3296,48400.0
2015-03-24 12:50:00,62.97,63.02,62.95,63.02,24300.0,45.3224,45.3583,45.308,45.3583,24300.0
2015-03-24 12:55:00,63.02,63.06,62.96,62.96,45000.0,45.3583,45.3871,45.3152,45.3152,45000.0
2015-03-24 13:00:00,62.97,63.06,62.96,62.99,37600.0,45.3224,45.3871,45.3152,45.3368,37600.0
2015-03-24 13:05:00,62.99,63.02,62.95,62.98,51700.0,45.3368,45.3583,45.308,45.3296,51700.0
2015-03-24 13:10:00,62.98,63.02,62.93,62.99,66800.0,45.3296,45.3583,45.2936,45.3368,66800.0
2015-03-24 13:15:00,62.99,63.01,62.95,62.97,26900.0,45.3368,45.3511,45.308,45.3224,26900.0
2015-03-24 13:20:00,62.96,63.01,62.91,62.92,32200.0,45.3152,45.3511,45.2792,45.2864,32200.0
2015-03-24 13:25:00,62.92,62.92,62.78,62.83,77100.0,45.2864,45.2864,45.1856,45.2216,77100.0
2015-03-24 13:30:00,62.82,62.91,62.79,62.82,47300.0,45.2144,45.2792,45.1928,45.2144,47300.0
2015-03-24 13:35:00,62.81,62.84,62.77,62.8,41000.0,45.2072,45.2288,45.1784,45.2,41000.0
2015-03-24 13:40:00,62.8,62.88,62.75,62.75,59700.0,45.2,45.2576,45.164,45.164,59700.0
2015-03-24 13:45:00,62.76,62.78,62.7,62.73,60300.0,45.1712,45.1856,45.128,45.1496,60300.0
2015-03-24 13:50:00,62.74,62.78,62.68,62.75,47000.0,45.1568,45.1856,45.1136,45.164,47000.0
2015-03-24 13:55:00,62.75,62.79,62.67,62.68,70800.0,45.164,45.1928,45.1064,45.1136,70800.0
2015-03-24 14:00:00,62.68,62.68,62.59,62.68,87600.0,45.1136,45.1136,45.0489,45.1136,87600.0
2015-03-24 14:05:00,62.69,62.69,62.63,62.69,73100.0,45.1208,45.1208,45.0776,45.1208,73100.0
2015-03-24 14:10:00,62.68,62.7,62.61,62.61,65500.0,45.1136,45.128,45.0632,45.0632,65500.0
2015-03-24 14:15:00,62.62,62.65,62.52,62.55,59500.0,45.0704,45.092,44.9985,45.0201,59500.0
2015-03-24 14:20:00,62.54,62.61,62.53,62.61,61500.0,45.0129,45.0632,45.0057,45.0632,61500.0
2015-03-24 14:25:00,62.6,62.63,62.54,62.61,59400.0,45.0561,45.0776,45.0129,45.0632,59400.0
2015-03-24 14:30:00,62.6,62.61,62.55,62.6,50000.0,45.0561,45.0632,45.0201,45.0561,50000.0
2015-03-24 14:35:00,62.6,62.72,62.57,62.71,48500.0,45.0561,45.1424,45.0345,45.1352,48500.0
2015-03-24 14:40:00,62.71,62.72,62.65,62.69,62700.0,45.1352,45.1424,45.092,45.1208,62700.0
2015-03-24 14:45:00,62.68,62.77,62.67,62.73,51400.0,45.1136,45.1784,45.1064,45.1496,51400.0
2015-03-24 14:50:00,62.73,62.73,62.68,62.69,31000.0,45.1496,45.1496,45.1136,45.1208,31000.0
2015-03-24 14:55:00,62.69,62.75,62.68,62.73,53300.0,45.1208,45.164,45.1136,45.1496,53300.0
2015-03-24 15:00:00,62.74,62.8,62.71,62.73,42200.0,45.1568,45.2,45.1352,45.1496,42200.0
2015-03-24 15:05:00,62.73,62.76,62.7,62.7,70300.0,45.1496,45.1712,45.128,45.128,70300.0
2015-03-24 15:10:00,62.71,62.71,62.65,62.66,63200.0,45.1352,45.1352,45.092,45.0992,63200.0
2015-03-24 15:15:00,62.66,62.72,62.63,62.71,63300.0,45.0992,45.1424,45.0776,45.1352,63300.0
2015-03-24 15:20:00,62.71,62.71,62.59,62.62,98300.0,45.1352,45.1352,45.0489,45.0704,98300.0
2015-03-24 15:25:00,62.62,62.69,62.61,62.62,74000.0,45.0704,45.1208,45.0632,45.0704,74000.0
2015-03-24 15:30:00,62.62,62.72,62.6,62.71,81900.0,45.0704,45.1424,45.0561,45.1352,81900.0
2015-03-24 15:35:00,62.72,62.72,62.67,62.67,62200.0,45.1424,45.1424,45.1064,45.1064,62200.0
2015-03-24 15:40:00,62.68,62.73,62.65,62.66,133800.0,45.1136,45.1496,45.092,45.0992,133800.0
2015-03-24 15:45:00,62.65,62.72,62.62,62.66,141400.0,45.092,45.1424,45.0704,45.0992,141400.0
2015-03-24 15:50:00,62.65,62.68,62.63,62.64,154900.0,45.092,45.1136,45.0776,45.0848,154900.0
2015-03-24 15:55:00,62.63,62.64,62.53,62.56,301000.0,45.0776,45.0848,45.0057,45.0273,301000.0
2015-03-25 09:30:00,62.99,63.4,62.99,63.26,259000.0,45.3368,45.6318,45.3368,45.5311,259000.0
2015-03-25 09:35:00,63.25,63.33,63.02,63.2,111000.0,45.5239,45.5815,45.3583,45.4879,111000.0
2015-03-25 09:40:00,63.19,63.21,62.95,63.12,71800.0,45.4807,45.4951,45.308,45.4303,71800.0
2015-03-25 09:45:00,63.12,63.26,63.0,63.09,52300.0,45.4303,45.5311,45.3439,45.4087,52300.0
2015-03-25 09:50:00,63.09,63.3,63.05,63.27,53400.0,45.4087,45.5599,45.3799,45.5383,53400.0
2015-03-25 09:55:00,63.29,63.48,63.27,63.36,82100.0,45.5527,45.6894,45.5383,45.6031,82100.0
2015-03-25 10:00:00,63.38,63.5,63.32,63.44,68200.0,45.6175,45.7038,45.5743,45.6606,68200.0
2015-03-25 10:05:00,63.43,63.5,63.37,63.42,46200.0,45.6534,45.7038,45.6103,45.6462,46200.0
2015-03-25 10:10:00,63.42,63.44,63.32,63.42,88000.0,45.6462,45.6606,45.5743,45.6462,88000.0
2015-03-25 10:15:00,63.43,63.43,63.35,63.41,53800.0,45.6534,45.6534,45.5959,45.639,53800.0
2015-03-25 10:20:00,63.42,63.44,63.29,63.33,81300.0,45.6462,45.6606,45.5527,45.5815,81300.0
2015-03-25 10:25:00,63.34,63.36,63.27,63.28,75200.0,45.5887,45.6031,45.5383,45.5455,75200.0
2015-03-25 10:30:00,63.27,63.29,62.95,62.96,124400.0,45.5383,45.5527,45.308,45.3152,124400.0
2015-03-25 10:35:00,62.98,63.07,62.97,62.97,90300.0,45.3296,45.3943,45.3224,45.3224,90300.0
2015-03-25 10:40:00,62.96,62.98,62.66,62.82,105200.0,45.3152,45.3296,45.0992,45.2144,105200.0
2015-03-25 10:45:00,62.8,62.81,62.66,62.77,120600.0,45.2,45.2072,45.0992,45.1784,120600.0
2015-03-25 10:50:00,62.77,62.91,62.75,62.87,69100.0,45.1784,45.2792,45.164,45.2504,69100.0
2015-03-25 10:55:00,62.86,63.16,62.84,63.07,137200.0,45.2432,45.4591,45.2288,45.3943,137200.0
2015-03-25 11:00:00,63.08,63.12,62.96,63.09,75200.0,45.4015,45.4303,45.3152,45.4087,75200.0
2015-03-25 11:05:00,63.09,63.1,62.98,63.03,73200.0,45.4087,45.4159,45.3296,45.3655,73200.0
2015-03-25 11:10:00,63.03,63.04,62.91,63.01,49900.0,45.3655,45.3727,45.2792,45.3511,49900.0
2015-03-25 11:15:00,63.01,63.04,62.89,62.95,57700.0,45.3511,45.3727,45.2648,45.308,57700.0
2015-03-25 11:20:00,62.96,63.01,62.88,63.01,54600.0,45.3152,45.3511,45.2576,45.3511,54600.0
2015-03-25 11:25:00,63.0,63.02,62.92,62.94,47300.0,45.3439,45.3583,45.2864,45.3008,47300.0
2015-03-25 11:30:00,62.95,62.99,62.89,62.9,65000.0,45.308,45.3368,45.2648,45.272,65000.0
2015-03-25 11:35:00,62.91,63.01,62.85,62.85,68200.0,45.2792,45.3511,45.236,45.236,68200.0
2015-03-25 11:40:00,62.86,62.93,62.76,62.89,88800.0,45.2432,45.2936,45.1712,45.2648,88800.0
2015-03-25 11:45:00,62.89,62.99,62.88,62.97,72900.0,45.2648,45.3368,45.2576,45.3224,72900.0
2015-03-25 11:50:00,62.97,63.05,62.94,63.05,41000.0,45.3224,45.3799,45.3008,45.3799,41000.0
2015-03-25 11:55:00,63.04,63.04,62.91,63.02,64800.0,45.3727,45.3727,45.2792,45.3583,64800.0
2015-03-25 12:00:00,63.01,63.09,62.94,62.98,56700.0,45.3511,45.4087,45.3008,45.3296,56700.0
2015-03-25 12:05:00,62.99,63.09,62.95,62.95,53700.0,45.3368,45.4087,45.308,45.308,53700.0
2015-03-25 12:10:00,62.95,63.05,62.94,63.05,41800.0,45.308,45.3799,45.3008,45.3799,41800.0
2015-03-25 12:15:00,63.05,63.1,63.02,63.05,81900.0,45.3799,45.4159,45.3583,45.3799,81900.0
2015-03-25 12:20:00,63.04,63.07,62.9,62.97,112600.0,45.3727,45.3943,45.272,45.3224,112600.0
2015-03-25 12:25:00,62.97,63.06,62.96,63.03,42700.0,45.3224,45.3871,45.3152,45.3655,42700.0
2015-03-25 12:30:00,63.03,63.06,62.97,63.06,53400.0,45.3655,45.3871,45.3224,45.3871,53400.0
2015-03-25 12:35:00,63.07,63.1,62.98,63.08,70200.0,45.3943,45.4159,45.3296,45.4015,70200.0
2015-03-25 12:40:00,63.09,63.09,62.98,63.05,37500.0,45.4087,45.4087,45.3296,45.3799,37500.0
2015-03-25 12:45:00,63.05,63.1,63.02,63.03,45800.0,45.3799,45.4159,45.3583,45.3655,45800.0
2015-03-25 12:50:00,63.04,63.08,63.02,63.06,32000.0,45.3727,45.4015,45.3583,45.3871,32000.0
2015-03-25 12:55:00,63.06,63.17,63.05,63.15,34700.0,45.3871,45.4663,45.3799,45.4519,34700.0
2015-03-25 13:00:00,63.16,63.16,63.06,63.11,39000.0,45.4591,45.4591,45.3871,45.4231,39000.0
2015-03-25 13:05:00,63.11,63.12,63.06,63.09,28400.0,45.4231,45.4303,45.3871,45.4087,28400.0
2015-03-25 13:10:00,63.09,63.09,62.96,63.0,58900.0,45.4087,45.4087,45.3152,45.3439,58900.0
2015-03-25 13:15:00,63.0,63.06,62.96,63.05,48100.0,45.3439,45.3871,45.3152,45.3799,48100.0
2015-03-25 13:20:00,63.05,63.19,63.05,63.19,42900.0,45.3799,45.4807,45.3799,45.4807,42900.0
2015-03-25 13:25:00,63.2,63.25,63.15,63.22,49100.0,45.4879,45.5239,45.4519,45.5023,49100.0
2015-03-25 13:30:00,63.22,63.23,63.14,63.18,60600.0,45.5023,45.5095,45.4447,45.4735,60600.0
2015-03-25 13:35:00,63.19,63.33,63.19,63.32,53800.0,45.4807,45.5815,45.4807,45.5743,53800.0
2015-03-25 13:40:00,63.31,63.39,63.27,63.39,51800.0,45.5671,45.6247,45.5383,45.6247,51800.0
2015-03-25 13:45:00,63.38,63.39,63.28,63.39,49100.0,45.6175,45.6247,45.5455,45.6247,49100.0
2015-03-25 13:50:00,63.38,63.46,63.32,63.44,163400.0,45.6175,45.675,45.5743,45.6606,163400.0
2015-03-25 13:55:00,63.43,63.44,63.31,63.35,64600.0,45.6534,45.6606,45.5671,45.5959,64600.0
2015-03-25 14:00:00,63.35,63.36,63.3,63.33,47100.0,45.5959,45.6031,45.5599,45.5815,47100.0
2015-03-25 14:05:00,63.34,63.38,63.31,63.35,48500.0,45.5887,45.6175,45.5671,45.5959,48500.0
2015-03-25 14:10:00,63.35,63.41,63.29,63.3,56800.0,45.5959,45.639,45.5527,45.5599,56800.0
2015-03-25 14:15:00,63.3,63.41,63.3,63.39,54600.0,45.5599,45.639,45.5599,45.6247,54600.0
2015-03-25 14:20:00,63.39,63.4,63.31,63.36,58600.0,45.6247,45.6318,45.5671,45.6031,58600.0
2015-03-25 14:25:00,63.35,63.45,63.29,63.45,62100.0,45.5959,45.6678,45.5527,45.6678,62100.0
2015-03-25 14:30:00,63.46,63.47,63.34,63.36,57500.0,45.675,45.6822,45.5887,45.6031,57500.0
2015-03-25 14:35:00,63.36,63.42,63.35,63.4,48700.0,45.6031,45.6462,45.5959,45.6318,48700.0
2015-03-25 14:40:00,63.4,63.4,63.35,63.36,49200.0,45.6318,45.6318,45.5959,45.6031,49200.0
2015-03-25 14:45:00,63.36,63.38,63.32,63.37,63300.0,45.6031,45.6175,45.5743,45.6103,63300.0
2015-03-25 14:50:00,63.36,63.49,63.36,63.48,35900.0,45.6031,45.6966,45.6031,45.6894,35900.0
2015-03-25 14:55:00,63.48,63.48,63.38,63.39,43600.0,45.6894,45.6894,45.6175,45.6247,43600.0
2015-03-25 15:00:00,63.4,63.4,63.31,63.35,70500.0,45.6318,45.6318,45.5671,45.5959,70500.0
2015-03-25 15:05:00,63.35,63.39,63.26,63.28,71000.0,45.5959,45.6247,45.5311,45.5455,71000.0
2015-03-25 15:10:00,63.29,63.42,63.26,63.4,58900.0,45.5527,45.6462,45.5311,45.6318,58900.0
2015-03-25 15:15:00,63.4,63.4,63.31,63.34,64100.0,45.6318,45.6318,45.5671,45.5887,64100.0
2015-03-25 15:20:00,63.34,63.35,63.23,63.31,117800.0,45.5887,45.5959,45.5095,45.5671,117800.0
2015-03-25 15:25:00,63.31,63.32,63.11,63.15,141600.0,45.5671,45.5743,45.4231,45.4519,141600.0
2015-03-25 15:30:00,63.14,63.24,63.13,63.21,160400.0,45.4447,45.5167,45.4375,45.4951,160400.0
2015-03-25 15:35:00,63.22,63.31,63.17,63.27,108000.0,45.5023,45.5671,45.4663,45.5383,108000.0
2015-03-25 15:40:00,63.28,63.28,63.16,63.25,97200.0,45.5455,45.5455,45.4591,45.5239,97200.0
2015-03-25 15:45:00,63.24,63.25,63.11,63.16,113800.0,45.5167,45.5239,45.4231,45.4591,113800.0
2015-03-25 15:50:00,63.15,63.16,63.06,63.09,126100.0,45.4519,45.4591,45.3871,45.4087,126100.0
2015-03-25 15:55:00,63.08,63.16,63.04,63.06,394100.0,45.4015,45.4591,45.3727,45.3871,394100.0
2015-03-26 09:30:00,63.95,64.14,63.88,63.91,378700.0,46.0277,46.1645,45.9773,45.9989,378700.0
2015-03-26 09:35:00,63.91,64.05,63.75,63.89,112400.0,45.9989,46.0997,45.8838,45.9845,112400.0
2015-03-26 09:40:00,63.9,64.1,63.86,64.05,123800.0,45.9917,46.1357,45.9629,46.0997,123800.0
2015-03-26 09:45:00,64.03,64.08,63.85,63.85,73600.0,46.0853,46.1213,45.9557,45.9557,73600.0
2015-03-26 09:50:00,63.86,63.9,63.55,63.78,112600.0,45.9629,45.9917,45.7398,45.9054,112600.0
2015-03-26 09:55:00,63.77,63.77,63.52,63.56,69000.0,45.8982,45.8982,45.7182,45.747,69000.0
2015-03-26 10:00:00,63.55,63.62,63.38,63.61,112700.0,45.7398,45.7902,45.6175,45.783,112700.0
2015-03-26 10:05:00,63.59,63.61,63.27,63.27,67000.0,45.7686,45.783,45.5383,45.5383,67000.0
2015-03-26 10:10:00,63.27,63.52,63.25,63.4,106700.0,45.5383,45.7182,45.5239,45.6318,106700.0
2015-03-26 10:15:00,63.4,63.42,63.23,63.34,62100.0,45.6318,45.6462,45.5095,45.5887,62100.0
2015-03-26 10:20:00,63.34,63.48,63.32,63.46,52300.0,45.5887,45.6894,45.5743,45.675,52300.0
2015-03-26 10:25:00,63.47,63.57,63.47,63.51,45500.0,45.6822,45.7542,45.6822,45.711,45500.0
2015-03-26 10:30:00,63.5,63.56,63.45,63.46,56800.0,45.7038,45.747,45.6678,45.675,56800.0
2015-03-26 10:35:00,63.46,63.54,63.31,63.31,76600.0,45.675,45.7326,45.5671,45.5671,76600.0
2015-03-26 10:40:00,63.33,63.44,63.32,63.35,62400.0,45.5815,45.6606,45.5743,45.5959,62400.0
2015-03-26 10:45:00,63.35,63.41,63.23,63.25,58600.0,45.5959,45.639,45.5095,45.5239,58600.0
2015-03-26 10:50:00,63.25,63.32,63.11,63.11,54500.0,45.5239,45.5743,45.4231,45.4231,54500.0
2015-03-26 10:55:00,63.11,63.22,63.07,63.22,105700.0,45.4231,45.5023,45.3943,45.5023,105700.0
2015-03-26 11:00:00,63.22,63.26,63.15,63.16,91400.0,45.5023,45.5311,45.4519,45.4591,91400.0
2015-03-26 11:05:00,63.16,63.18,63.08,63.15,81300.0,45.4591,45.4735,45.4015,45.4519,81300.0
2015-03-26 11:10:00,63.16,63.16,63.02,63.02,42100.0,45.4591,45.4591,45.3583,45.3583,42100.0
2015-03-26 11:15:00,63.03,63.05,62.94,62.98,87200.0,45.3655,45.3799,45.3008,45.3296,87200.0
2015-03-26 11:20:00,62.99,63.18,62.92,63.13,48000.0,45.3368,45.4735,45.2864,45.4375,48000.0
2015-03-26 11:25:00,63.13,63.26,63.09,63.24,34400.0,45.4375,45.5311,45.4087,45.5167,34400.0
2015-03-26 11:30:00,63.25,63.25,63.13,63.17,61200.0,45.5239,45.5239,45.4375,45.4663,61200.0
2015-03-26 11:35:00,63.17,63.18,63.06,63.09,93900.0,45.4663,45.4735,45.3871,45.4087,93900.0
2015-03-26 11:40:00,63.08,63.16,63.03,63.06,46300.0,45.4015,45.4591,45.3655,45.3871,46300.0
2015-03-26 11:45:00,63.06,63.14,63.05,63.09,42200.0,45.3871,45.4447,45.3799,45.4087,42200.0
2015-03-26 11:50:00,63.09,63.16,63.01,63.13,48300.0,45.4087,45.4591,45.3511,45.4375,48300.0
2015-03-26 11:55:00,63.14,63.38,63.13,63.37,34000.0,45.4447,45.6175,45.4375,45.6103,34000.0
2015-03-26 12:00:00,63.37,63.38,63.27,63.36,43600.0,45.6103,45.6175,45.5383,45.6031,43600.0
2015-03-26 12:05:00,63.38,63.44,63.2,63.25,44900.0,45.6175,45.6606,45.4879,45.5239,44900.0
2015-03-26 12:10:00,63.24,63.32,63.24,63.29,40900.0,45.5167,45.5743,45.5167,45.5527,40900.0
2015-03-26 12:15:00,63.27,63.36,63.24,63.36,65200.0,45.5383,45.6031,45.5167,45.6031,65200.0
2015-03-26 12:20:00,63.35,63.37,63.3,63.31,56800.0,45.5959,45.6103,45.5599,45.5671,56800.0
2015-03-26 12:25:00,63.31,63.39,63.26,63.28,98600.0,45.5671,45.6247,45.5311,45.5455,98600.0
2015-03-26 12:30:00,63.28,63.31,63.22,63.26,37200.0,45.5455,45.5671,45.5023,45.5311,37200.0
2015-03-26 12:35:00,63.27,63.28,63.17,63.27,79100.0,45.5383,45.5455,45.4663,45.5383,79100.0
2015-03-26 12:40:00,63.28,63.36,63.27,63.3,101400.0,45.5455,45.6031,45.5383,45.5599,101400.0
2015-03-26 12:45:00,63.31,63.41,63.31,63.38,55800.0,45.5671,45.639,45.5671,45.6175,55800.0
2015-03-26 12:50:00,63.38,63.47,63.36,63.47,39700.0,45.6175,45.6822,45.6031,45.6822,39700.0
2015-03-26 12:55:00,63.47,63.5,63.36,63.39,104100.0,45.6822,45.7038,45.6031,45.6247,104100.0
2015-03-26 13:00:00,63.41,63.42,63.3,63.3,31700.0,45.639,45.6462,45.5599,45.5599,31700.0
2015-03-26 13:05:00,63.3,63.35,63.25,63.33,65000.0,45.5599,45.5959,45.5239,45.5815,65000.0
2015-03-26 13:10:00,63.32,63.43,63.29,63.3,65200.0,45.5743,45.6534,45.5527,45.5599,65200.0
2015-03-26 13:15:00,63.31,63.32,63.2,63.2,100400.0,45.5671,45.5743,45.4879,45.4879,100400.0
2015-03-26 13:20:00,63.21,63.33,63.2,63.32,55300.0,45.4951,45.5815,45.4879,45.5743,55300.0
2015-03-26 13:25:00,63.31,63.36,63.29,63.36,34300.0,45.5671,45.6031,45.5527,45.6031,34300.0
2015-03-26 13:30:00,63.34,63.43,63.3,63.36,68100.0,45.5887,45.6534,45.5599,45.6031,68100.0
2015-03-26 13:35:00,63.36,63.44,63.34,63.44,34200.0,45.6031,45.6606,45.5887,45.6606,34200.0
2015-03-26 13:40:00,63.45,63.55,63.43,63.52,45700.0,45.6678,45.7398,45.6534,45.7182,45700.0
2015-03-26 13:45:00,63.52,63.6,63.52,63.53,53900.0,45.7182,45.7758,45.7182,45.7254,53900.0
2015-03-26 13:50:00,63.53,63.6,63.48,63.59,127000.0,45.7254,45.7758,45.6894,45.7686,127000.0
2015-03-26 13:55:00,63.59,63.6,63.52,63.57,95000.0,45.7686,45.7758,45.7182,45.7542,95000.0
2015-03-26 14:00:00,63.58,63.62,63.53,63.54,82900.0,45.7614,45.7902,45.7254,45.7326,82900.0
2015-03-26 14:05:00,63.54,63.59,63.53,63.56,46400.0,45.7326,45.7686,45.7254,45.747,46400.0
2015-03-26 14:10:00,63.55,63.57,63.5,63.52,84800.0,45.7398,45.7542,45.7038,45.7182,84800.0
2015-03-26 14:15:00,63.52,63.55,63.47,63.53,85400.0,45.7182,45.7398,45.6822,45.7254,85400.0
2015-03-26 14:20:00,63.53,63.6,63.52,63.58,62800.0,45.7254,45.7758,45.7182,45.7614,62800.0
2015-03-26 14:25:00,63.57,63.6,63.52,63.57,54600.0,45.7542,45.7758,45.7182,45.7542,54600.0
2015-03-26 14:30:00,63.57,63.61,63.49,63.5,60600.0,45.7542,45.783,45.6966,45.7038,60600.0
2015-03-26 14:35:00,63.5,63.51,63.42,63.44,50400.0,45.7038,45.711,45.6462,45.6606,50400.0
2015-03-26 14:40:00,63.45,63.51,63.43,63.5,26100.0,45.6678,45.711,45.6534,45.7038,26100.0
2015-03-26 14:45:00,63.49,63.52,63.43,63.45,31000.0,45.6966,45.7182,45.6534,45.6678,31000.0
2015-03-26 14:50:00,63.46,63.46,63.37,63.4,39800.0,45.675,45.675,45.6103,45.6318,39800.0
2015-03-26 14:55:00,63.39,63.42,63.35,63.36,66900.0,45.6247,45.6462,45.5959,45.6031,66900.0
2015-03-26 15:00:00,63.34,63.4,63.28,63.32,57500.0,45.5887,45.6318,45.5455,45.5743,57500.0
2015-03-26 15:05:00,63.31,63.39,63.27,63.38,36500.0,45.5671,45.6247,45.5383,45.6175,36500.0
2015-03-26 15:10:00,63.38,63.41,63.28,63.29,49500.0,45.6175,45.639,45.5455,45.5527,49500.0
2015-03-26 15:15:00,63.28,63.37,63.26,63.33,52700.0,45.5455,45.6103,45.5311,45.5815,52700.0
2015-03-26 15:20:00,63.33,63.39,63.3,63.3,50100.0,45.5815,45.6247,45.5599,45.5599,50100.0
2015-03-26 15:25:00,63.3,63.39,63.3,63.37,50100.0,45.5599,45.6247,45.5599,45.6103,50100.0
2015-03-26 15:30:00,63.36,63.46,63.3,63.45,74900.0,45.6031,45.675,45.5599,45.6678,74900.0
2015-03-26 15:35:00,63.45,63.48,63.33,63.34,73300.0,45.6678,45.6894,45.5815,45.5887,73300.0
2015-03-26 15:40:00,63.34,63.35,63.27,63.32,77300.0,45.5887,45.5959,45.5383,45.5743,77300.0
2015-03-26 15:45:00,63.31,63.4,63.3,63.36,106200.0,45.5671,45.6318,45.5599,45.6031,106200.0
2015-03-26 15:50:00,63.35,63.38,63.27,63.28,104000.0,45.5959,45.6175,45.5383,45.5455,104000.0
2015-03-26 15:55:00,63.27,63.28,63.23,63.26,240800.0,45.5383,45.5455,45.5095,45.5311,240800.0
2015-03-27 09:30:00,62.96,62.96,62.72,62.87,192800.0,45.3152,45.3152,45.1424,45.2504,192800.0
2015-03-27 09:35:00,62.85,62.87,62.64,62.7,89900.0,45.236,45.2504,45.0848,45.128,89900.0
2015-03-27 09:40:00,62.7,62.72,62.51,62.56,57600.0,45.128,45.1424,44.9913,45.0273,57600.0
2015-03-27 09:45:00,62.56,62.64,62.46,62.55,65600.0,45.0273,45.0848,44.9553,45.0201,65600.0
2015-03-27 09:50:00,62.54,62.64,62.47,62.62,64900.0,45.0129,45.0848,44.9625,45.0704,64900.0
2015-03-27 09:55:00,62.61,62.73,62.56,62.7,71500.0,45.0632,45.1496,45.0273,45.128,71500.0
2015-03-27 10:00:00,62.68,62.71,62.58,62.63,41800.0,45.1136,45.1352,45.0417,45.0776,41800.0
2015-03-27 10:05:00,62.61,62.76,62.57,62.76,40300.0,45.0632,45.1712,45.0345,45.1712,40300.0
2015-03-27 10:10:00,62.76,62.97,62.74,62.97,42800.0,45.1712,45.3224,45.1568,45.3224,42800.0
2015-03-27 10:15:00,62.98,62.98,62.86,62.96,38500.0,45.3296,45.3296,45.2432,45.3152,38500.0
2015-03-27 10:20:00,62.95,63.01,62.92,62.95,51800.0,45.308,45.3511,45.2864,45.308,51800.0
2015-03-27 10:25:00,62.95,63.0,62.92,62.94,42500.0,45.308,45.3439,45.2864,45.3008,42500.0
2015-03-27 10:30:00,62.94,62.95,62.81,62.82,34600.0,45.3008,45.308,45.2072,45.2144,34600.0
2015-03-27 10:35:00,62.84,62.91,62.78,62.85,29400.0,45.2288,45.2792,45.1856,45.236,29400.0
2015-03-27 10:40:00,62.84,62.89,62.78,62.84,20700.0,45.2288,45.2648,45.1856,45.2288,20700.0
2015-03-27 10:45:00,62.83,62.91,62.8,62.88,20200.0,45.2216,45.2792,45.2,45.2576,20200.0
2015-03-27 10:50:00,62.89,63.03,62.88,63.0,45700.0,45.2648,45.3655,45.2576,45.3439,45700.0
2015-03-27 10:55:00,63.01,63.07,62.98,63.05,41400.0,45.3511,45.3943,45.3296,45.3799,41400.0
2015-03-27 11:00:00,63.03,63.03,62.87,62.87,24100.0,45.3655,45.3655,45.2504,45.2504,24100.0
2015-03-27 11:05:00,62.9,62.92,62.85,62.85,19200.0,45.272,45.2864,45.236,45.236,19200.0
2015-03-27 11:10:00,62.84,62.84,62.72,62.83,34600.0,45.2288,45.2288,45.1424,45.2216,34600.0
2015-03-27 11:15:00,62.82,62.83,62.73,62.79,32800.0,45.2144,45.2216,45.1496,45.1928,32800.0
2015-03-27 11:20:00,62.78,62.86,62.77,62.79,24800.0,45.1856,45.2432,45.1784,45.1928,24800.0
2015-03-27 11:25:00,62.79,62.82,62.72,62.73,71000.0,45.1928,45.2144,45.1424,45.1496,71000.0
2015-03-27 11:30:00,62.73,62.84,62.7,62.8,41700.0,45.1496,45.2288,45.128,45.2,41700.0
2015-03-27 11:35:00,62.79,62.88,62.74,62.88,26100.0,45.1928,45.2576,45.1568,45.2576,26100.0
2015-03-27 11:40:00,62.88,62.88,62.79,62.82,15300.0,45.2576,45.2576,45.1928,45.2144,15300.0
2015-03-27 11:45:00,62.84,62.92,62.81,62.91,16400.0,45.2288,45.2864,45.2072,45.2792,16400.0
2015-03-27 11:50:00,62.91,63.03,62.9,62.99,72600.0,45.2792,45.3655,45.272,45.3368,72600.0
2015-03-27 11:55:00,62.96,63.09,62.93,63.02,30300.0,45.3152,45.4087,45.2936,45.3583,30300.0
2015-03-27 12:00:00,63.04,63.06,62.92,62.92,42800.0,45.3727,45.3871,45.2864,45.2864,42800.0
2015-03-27 12:05:00,62.94,63.01,62.91,62.97,29000.0,45.3008,45.3511,45.2792,45.3224,29000.0
2015-03-27 12:10:00,62.97,63.02,62.87,62.89,41000.0,45.3224,45.3583,45.2504,45.2648,41000.0
2015-03-27 12:15:00,62.89,62.95,62.88,62.93,17400.0,45.2648,45.308,45.2576,45.2936,17400.0
2015-03-27 12:20:00,62.93,62.95,62.87,62.92,23800.0,45.2936,45.308,45.2504,45.2864,23800.0
2015-03-27 12:25:00,62.91,62.98,62.83,62.92,22700.0,45.2792,45.3296,45.2216,45.2864,22700.0
2015-03-27 12:30:00,62.91,63.01,62.89,62.9,42000.0,45.2792,45.3511,45.2648,45.272,42000.0
2015-03-27 12:35:00,62.89,63.01,62.89,63.01,32400.0,45.2648,45.3511,45.2648,45.3511,32400.0
2015-03-27 12:40:00,63.01,63.02,62.93,62.94,32900.0,45.3511,45.3583,45.2936,45.3008,32900.0
2015-03-27 12:45:00,62.94,62.95,62.88,62.88,14800.0,45.3008,45.308,45.2576,45.2576,14800.0
2015-03-27 12:50:00,62.87,62.89,62.82,62.86,13500.0,45.2504,45.2648,45.2144,45.2432,13500.0
2015-03-27 12:55:00,62.85,62.88,62.84,62.86,13500.0,45.236,45.2576,45.2288,45.2432,13500.0
2015-03-27 13:00:00,62.86,62.88,62.81,62.84,19000.0,45.2432,45.2576,45.2072,45.2288,19000.0
2015-03-27 13:05:00,62.85,62.88,62.77,62.78,16000.0,45.236,45.2576,45.1784,45.1856,16000.0
2015-03-27 13:10:00,62.77,62.82,62.76,62.77,15600.0,45.1784,45.2144,45.1712,45.1784,15600.0
2015-03-27 13:15:00,62.78,62.85,62.76,62.84,18200.0,45.1856,45.236,45.1712,45.2288,18200.0
2015-03-27 13:20:00,62.84,62.87,62.81,62.84,15800.0,45.2288,45.2504,45.2072,45.2288,15800.0
2015-03-27 13:25:00,62.83,62.87,62.83,62.83,15200.0,45.2216,45.2504,45.2216,45.2216,15200.0
2015-03-27 13:30:00,62.82,62.87,62.81,62.84,13300.0,45.2144,45.2504,45.2072,45.2288,13300.0
2015-03-27 13:35:00,62.85,62.88,62.8,62.88,22500.0,45.236,45.2576,45.2,45.2576,22500.0
2015-03-27 13:40:00,62.89,63.02,62.88,63.0,21600.0,45.2648,45.3583,45.2576,45.3439,21600.0
2015-03-27 13:45:00,62.98,62.99,62.86,62.94,18800.0,45.3296,45.3368,45.2432,45.3008,18800.0
2015-03-27 13:50:00,62.94,63.05,62.94,63.0,52900.0,45.3008,45.3799,45.3008,45.3439,52900.0
2015-03-27 13:55:00,63.0,63.02,62.91,62.95,71600.0,45.3439,45.3583,45.2792,45.308,71600.0
2015-03-27 14:00:00,62.96,63.03,62.93,63.0,31700.0,45.3152,45.3655,45.2936,45.3439,31700.0
2015-03-27 14:05:00,62.99,63.0,62.97,62.98,21700.0,45.3368,45.3439,45.3224,45.3296,21700.0
2015-03-27 14:10:00,62.99,63.0,62.94,62.95,46400.0,45.3368,45.3439,45.3008,45.308,46400.0
2015-03-27 14:15:00,62.94,62.95,62.83,62.83,48800.0,45.3008,45.308,45.2216,45.2216,48800.0
2015-03-27 14:20:00,62.83,62.97,62.82,62.93,47500.0,45.2216,45.3224,45.2144,45.2936,47500.0
2015-03-27 14:25:00,62.93,62.97,62.88,62.93,54200.0,45.2936,45.3224,45.2576,45.2936,54200.0
2015-03-27 14:30:00,62.92,62.96,62.91,62.92,46500.0,45.2864,45.3152,45.2792,45.2864,46500.0
2015-03-27 14:35:00,62.91,62.91,62.77,62.79,129900.0,45.2792,45.2792,45.1784,45.1928,129900.0
2015-03-27 14:40:00,62.79,62.84,62.78,62.78,39000.0,45.1928,45.2288,45.1856,45.1856,39000.0
2015-03-27 14:45:00,62.78,62.83,62.78,62.8,58100.0,45.1856,45.2216,45.1856,45.2,58100.0
2015-03-27 14:50:00,62.81,62.87,62.79,62.85,71000.0,45.2072,45.2504,45.1928,45.236,71000.0
2015-03-27 14:55:00,62.85,62.87,62.79,62.87,92400.0,45.236,45.2504,45.1928,45.2504,92400.0
2015-03-27 15:00:00,62.88,62.9,62.82,62.86,87600.0,45.2576,45.272,45.2144,45.2432,87600.0
2015-03-27 15:05:00,62.87,62.89,62.81,62.84,52300.0,45.2504,45.2648,45.2072,45.2288,52300.0
2015-03-27 15:10:00,62.84,62.86,62.82,62.82,82400.0,45.2288,45.2432,45.2144,45.2144,82400.0
2015-03-27 15:15:00,62.82,62.88,62.79,62.83,84700.0,45.2144,45.2576,45.1928,45.2216,84700.0
2015-03-27 15:20:00,62.83,62.86,62.8,62.81,50100.0,45.2216,45.2432,45.2,45.2072,50100.0
2015-03-27 15:25:00,62.81,62.84,62.79,62.8,66200.0,45.2072,45.2288,45.1928,45.2,66200.0
2015-03-27 15:30:00,62.81,62.83,62.77,62.82,85700.0,45.2072,45.2216,45.1784,45.2144,85700.0
2015-03-27 15:35:00,62.82,62.83,62.75,62.79,181500.0,45.2144,45.2216,45.164,45.1928,181500.0
2015-03-27 15:40:00,62.78,62.81,62.77,62.78,78000.0,45.1856,45.2072,45.1784,45.1856,78000.0
2015-03-27 15:45:00,62.77,62.81,62.75,62.79,157900.0,45.1784,45.2072,45.164,45.1928,157900.0
2015-03-27 15:50:00,62.79,62.85,62.79,62.85,98400.0,45.1928,45.236,45.1928,45.236,98400.0
2015-03-27 15:55:00,62.85,62.94,62.83,62.93,424100.0,45.236,45.3008,45.2216,45.2936,424100.0
2015-03-30 09:30:00,63.48,63.87,63.48,63.84,246700.0,45.6894,45.9701,45.6894,45.9485,246700.0
2015-03-30 09:35:00,63.87,64.0,63.82,63.91,122800.0,45.9701,46.0637,45.9341,45.9989,122800.0
2015-03-30 09:40:00,63.9,64.04,63.85,63.96,163000.0,45.9917,46.0925,45.9557,46.0349,163000.0
2015-03-30 09:45:00,63.96,64.0,63.79,63.8,110100.0,46.0349,46.0637,45.9125,45.9197,110100.0
2015-03-30 09:50:00,63.81,63.9,63.66,63.66,85800.0,45.9269,45.9917,45.819,45.819,85800.0
2015-03-30 09:55:00,63.66,63.85,63.64,63.79,63500.0,45.819,45.9557,45.8046,45.9125,63500.0
2015-03-30 10:00:00,63.79,63.81,63.4,63.5,70700.0,45.9125,45.9269,45.6318,45.7038,70700.0
2015-03-30 10:05:00,63.51,63.68,63.45,63.63,57900.0,45.711,45.8334,45.6678,45.7974,57900.0
2015-03-30 10:10:00,63.65,63.69,63.53,63.68,58000.0,45.8118,45.8406,45.7254,45.8334,58000.0
2015-03-30 10:15:00,63.69,63.76,63.61,63.7,45800.0,45.8406,45.891,45.783,45.8478,45800.0
2015-03-30 10:20:00,63.7,63.78,63.67,63.69,46700.0,45.8478,45.9054,45.8262,45.8406,46700.0
2015-03-30 10:25:00,63.69,63.85,63.69,63.85,46200.0,45.8406,45.9557,45.8406,45.9557,46200.0
2015-03-30 10:30:00,63.84,63.94,63.81,63.89,66700.0,45.9485,46.0205,45.9269,45.9845,66700.0
2015-03-30 10:35:00,63.88,63.89,63.72,63.86,43400.0,45.9773,45.9845,45.8622,45.9629,43400.0
2015-03-30 10:40:00,63.86,63.94,63.82,63.84,62300.0,45.9629,46.0205,45.9341,45.9485,62300.0
2015-03-30 10:45:00,63.83,63.92,63.83,63.88,54000.0,45.9413,46.0061,45.9413,45.9773,54000.0
2015-03-30 10:50:00,63.87,63.94,63.84,63.87,74000.0,45.9701,46.0205,45.9485,45.9701,74000.0
2015-03-30 10:55:00,63.87,63.89,63.71,63.72,52000.0,45.9701,45.9845,45.855,45.8622,52000.0
2015-03-30 11:00:00,63.71,63.71,63.57,63.71,64600.0,45.855,45.855,45.7542,45.855,64600.0
2015-03-30 11:05:00,63.69,63.71,63.63,63.66,32100.0,45.8406,45.855,45.7974,45.819,32100.0
2015-03-30 11:10:00,63.66,63.78,63.59,63.78,53100.0,45.819,45.9054,45.7686,45.9054,53100.0
2015-03-30 11:15:00,63.78,63.82,63.76,63.8,50600.0,45.9054,45.9341,45.891,45.9197,50600.0
2015-03-30 11:20:00,63.8,63.81,63.71,63.73,95600.0,45.9197,45.9269,45.855,45.8694,95600.0
2015-03-30 11:25:00,63.72,63.75,63.68,63.72,46200.0,45.8622,45.8838,45.8334,45.8622,46200.0
2015-03-30 11:30:00,63.72,63.75,63.62,63.63,91300.0,45.8622,45.8838,45.7902,45.7974,91300.0
2015-03-30 11:35:00,63.63,63.69,63.61,63.69,46700.0,45.7974,45.8406,45.783,45.8406,46700.0
2015-03-30 11:40:00,63.68,63.72,63.63,63.7,41000.0,45.8334,45.8622,45.7974,45.8478,41000.0
2015-03-30 11:45:00,63.71,63.72,63.64,63.69,54700.0,45.855,45.8622,45.8046,45.8406,54700.0
2015-03-30 11:50:00,63.69,63.75,63.66,63.71,37500.0,45.8406,45.8838,45.819,45.855,37500.0
2015-03-30 11:55:00,63.7,63.7,63.62,63.64,30600.0,45.8478,45.8478,45.7902,45.8046,30600.0
2015-03-30 12:00:00,63.64,63.64,63.58,63.61,48900.0,45.8046,45.8046,45.7614,45.783,48900.0
2015-03-30 12:05:00,63.6,63.62,63.54,63.56,53100.0,45.7758,45.7902,45.7326,45.747,53100.0
2015-03-30 12:10:00,63.56,63.71,63.55,63.71,36100.0,45.747,45.855,45.7398,45.855,36100.0
2015-03-30 12:15:00,63.71,63.75,63.62,63.65,57300.0,45.855,45.8838,45.7902,45.8118,57300.0
2015-03-30 12:20:00,63.65,63.7,63.61,63.61,52300.0,45.8118,45.8478,45.783,45.783,52300.0
2015-03-30 12:25:00,63.62,63.64,63.58,63.6,28000.0,45.7902,45.8046,45.7614,45.7758,28000.0
2015-03-30 12:30:00,63.59,63.64,63.56,63.6,35200.0,45.7686,45.8046,45.747,45.7758,35200.0
2015-03-30 12:35:00,63.62,63.64,63.56,63.63,37500.0,45.7902,45.8046,45.747,45.7974,37500.0
2015-03-30 12:40:00,63.64,63.78,63.62,63.73,77300.0,45.8046,45.9054,45.7902,45.8694,77300.0
2015-03-30 12:45:00,63.71,63.8,63.7,63.76,39000.0,45.855,45.9197,45.8478,45.891,39000.0
2015-03-30 12:50:00,63.77,63.8,63.71,63.77,29500.0,45.8982,45.9197,45.855,45.8982,29500.0
2015-03-30 12:55:00,63.76,63.81,63.73,63.81,42200.0,45.891,45.9269,45.8694,45.9269,42200.0
2015-03-30 13:00:00,63.81,63.83,63.7,63.75,29600.0,45.9269,45.9413,45.8478,45.8838,29600.0
2015-03-30 13:05:00,63.75,63.84,63.74,63.84,39100.0,45.8838,45.9485,45.8766,45.9485,39100.0
2015-03-30 13:10:00,63.84,63.84,63.8,63.84,31900.0,45.9485,45.9485,45.9197,45.9485,31900.0
2015-03-30 13:15:00,63.84,63.86,63.81,63.82,32400.0,45.9485,45.9629,45.9269,45.9341,32400.0
2015-03-30 13:20:00,63.82,63.87,63.81,63.83,24500.0,45.9341,45.9701,45.9269,45.9413,24500.0
2015-03-30 13:25:00,63.83,63.86,63.79,63.83,24700.0,45.9413,45.9629,45.9125,45.9413,24700.0
2015-03-30 13:30:00,63.84,63.94,63.83,63.94,36000.0,45.9485,46.0205,45.9413,46.0205,36000.0
2015-03-30 13:35:00,63.94,63.94,63.88,63.93,23200.0,46.0205,46.0205,45.9773,46.0133,23200.0
2015-03-30 13:40:00,63.92,63.93,63.79,63.85,65000.0,46.0061,46.0133,45.9125,45.9557,65000.0
2015-03-30 13:45:00,63.85,63.88,63.82,63.88,18600.0,45.9557,45.9773,45.9341,45.9773,18600.0
2015-03-30 13:50:00,63.88,63.89,63.76,63.79,48900.0,45.9773,45.9845,45.891,45.9125,48900.0
2015-03-30 13:55:00,63.79,63.83,63.76,63.79,32400.0,45.9125,45.9413,45.891,45.9125,32400.0
2015-03-30 14:00:00,63.8,63.84,63.75,63.84,41700.0,45.9197,45.9485,45.8838,45.9485,41700.0
2015-03-30 14:05:00,63.84,63.88,63.77,63.79,26600.0,45.9485,45.9773,45.8982,45.9125,26600.0
2015-03-30 14:10:00,63.78,63.84,63.77,63.81,36600.0,45.9054,45.9485,45.8982,45.9269,36600.0
2015-03-30 14:15:00,63.82,63.93,63.81,63.93,46100.0,45.9341,46.0133,45.9269,46.0133,46100.0
2015-03-30 14:20:00,63.93,64.0,63.93,63.97,78400.0,46.0133,46.0637,46.0133,46.0421,78400.0
2015-03-30 14:25:00,63.96,63.97,63.89,63.92,36600.0,46.0349,46.0421,45.9845,46.0061,36600.0
2015-03-30 14:30:00,63.91,63.95,63.87,63.93,30800.0,45.9989,46.0277,45.9701,46.0133,30800.0
2015-03-30 14:35:00,63.94,64.01,63.94,64.0,92500.0,46.0205,46.0709,46.0205,46.0637,92500.0
2015-03-30 14:40:00,64.0,64.07,63.98,64.02,112900.0,46.0637,46.1141,46.0493,46.0781,112900.0
2015-03-30 14:45:00,64.03,64.03,63.95,64.01,123400.0,46.0853,46.0853,46.0277,46.0709,123400.0
2015-03-30 14:50:00,64.01,64.06,63.99,64.05,64300.0,46.0709,46.1069,46.0565,46.0997,64300.0
2015-03-30 14:55:00,64.06,64.15,64.04,64.11,62800.0,46.1069,46.1717,46.0925,46.1429,62800.0
2015-03-30 15:00:00,64.12,64.12,63.96,63.97,64500.0,46.1501,46.1501,46.0349,46.0421,64500.0
2015-03-30 15:05:00,63.97,64.03,63.96,63.99,57500.0,46.0421,46.0853,46.0349,46.0565,57500.0
2015-03-30 15:10:00,63.99,64.0,63.93,63.94,29000.0,46.0565,46.0637,46.0133,46.0205,29000.0
2015-03-30 15:15:00,63.95,64.01,63.9,64.0,61400.0,46.0277,46.0709,45.9917,46.0637,61400.0
2015-03-30 15:20:00,64.01,64.01,63.93,63.98,65100.0,46.0709,46.0709,46.0133,46.0493,65100.0
2015-03-30 15:25:00,63.99,64.01,63.95,63.98,70500.0,46.0565,46.0709,46.0277,46.0493,70500.0
2015-03-30 15:30:00,63.99,64.03,63.97,64.02,84900.0,46.0565,46.0853,46.0421,46.0781,84900.0
2015-03-30 15:35:00,64.03,64.09,64.02,64.07,58200.0,46.0853,46.1285,46.0781,46.1141,58200.0
2015-03-30 15:40:00,64.08,64.09,64.02,64.06,64400.0,46.1213,46.1285,46.0781,46.1069,64400.0
2015-03-30 15:45:00,64.06,64.07,64.0,64.03,99800.0,46.1069,46.1141,46.0637,46.0853,99800.0
2015-03-30 15:50:00,64.02,64.04,63.94,63.96,107600.0,46.0781,46.0925,46.0205,46.0349,107600.0
2015-03-30 15:55:00,63.95,64.02,63.93,63.98,240100.0,46.0277,46.0781,46.0133,46.0493,240100.0
2015-03-31 09:30:00,63.25,63.38,62.95,63.19,226400.0,45.5239,45.6175,45.308,45.4807,226400.0
2015-03-31 09:35:00,63.18,63.35,63.12,63.24,63000.0,45.4735,45.5959,45.4303,45.5167,63000.0
2015-03-31 09:40:00,63.22,63.25,63.1,63.17,105900.0,45.5023,45.5239,45.4159,45.4663,105900.0
2015-03-31 09:45:00,63.16,63.2,62.99,63.05,62000.0,45.4591,45.4879,45.3368,45.3799,62000.0
2015-03-31 09:50:00,63.06,63.12,63.02,63.08,61800.0,45.3871,45.4303,45.3583,45.4015,61800.0
2015-03-31 09:55:00,63.09,63.2,63.06,63.17,116700.0,45.4087,45.4879,45.3871,45.4663,116700.0
2015-03-31 10:00:00,63.17,63.23,63.12,63.19,68900.0,45.4663,45.5095,45.4303,45.4807,68900.0
2015-03-31 10:05:00,63.19,63.23,63.18,63.21,39200.0,45.4807,45.5095,45.4735,45.4951,39200.0
2015-03-31 10:10:00,63.22,63.24,63.16,63.2,56300.0,45.5023,45.5167,45.4591,45.4879,56300.0
2015-03-31 10:15:00,63.19,63.21,63.17,63.2,43300.0,45.4807,45.4951,45.4663,45.4879,43300.0
2015-03-31 10:20:00,63.19,63.33,63.17,63.33,85300.0,45.4807,45.5815,45.4663,45.5815,85300.0
2015-03-31 10:25:00,63.33,63.45,63.33,63.39,84700.0,45.5815,45.6678,45.5815,45.6247,84700.0
2015-03-31 10:30:00,63.39,63.46,63.38,63.45,30700.0,45.6247,45.675,45.6175,45.6678,30700.0
2015-03-31 10:35:00,63.46,63.47,63.4,63.41,74600.0,45.675,45.6822,45.6318,45.639,74600.0
2015-03-31 10:40:00,63.42,63.43,63.39,63.4,26400.0,45.6462,45.6534,45.6247,45.6318,26400.0
2015-03-31 10:45:00,63.4,63.45,63.37,63.38,35500.0,45.6318,45.6678,45.6103,45.6175,35500.0
2015-03-31 10:50:00,63.39,63.4,63.23,63.24,85700.0,45.6247,45.6318,45.5095,45.5167,85700.0
2015-03-31 10:55:00,63.23,63.28,63.16,63.16,25500.0,45.5095,45.5455,45.4591,45.4591,25500.0
2015-03-31 11:00:00,63.17,63.28,63.16,63.27,29900.0,45.4663,45.5455,45.4591,45.5383,29900.0
2015-03-31 11:05:00,63.28,63.33,63.27,63.28,52800.0,45.5455,45.5815,45.5383,45.5455,52800.0
2015-03-31 11:10:00,63.28,63.33,63.25,63.3,44800.0,45.5455,45.5815,45.5239,45.5599,44800.0
2015-03-31 11:15:00,63.3,63.31,63.22,63.29,38900.0,45.5599,45.5671,45.5023,45.5527,38900.0
2015-03-31 11:20:00,63.29,63.3,63.23,63.25,37800.0,45.5527,45.5599,45.5095,45.5239,37800.0
2015-03-31 11:25:00,63.25,63.3,63.24,63.26,52000.0,45.5239,45.5599,45.5167,45.5311,52000.0
2015-03-31 11:30:00,63.27,63.28,63.14,63.15,43200.0,45.5383,45.5455,45.4447,45.4519,43200.0
2015-03-31 11:35:00,63.15,63.16,63.08,63.15,57200.0,45.4519,45.4591,45.4015,45.4519,57200.0
2015-03-31 11:40:00,63.15,63.18,63.09,63.14,93500.0,45.4519,45.4735,45.4087,45.4447,93500.0
2015-03-31 11:45:00,63.14,63.16,63.12,63.14,53600.0,45.4447,45.4591,45.4303,45.4447,53600.0
2015-03-31 11:50:00,63.14,63.17,63.06,63.08,42400.0,45.4447,45.4663,45.3871,45.4015,42400.0
2015-03-31 11:55:00,63.08,63.11,63.07,63.08,42900.0,45.4015,45.4231,45.3943,45.4015,42900.0
2015-03-31 12:00:00,63.09,63.09,63.03,63.06,55700.0,45.4087,45.4087,45.3655,45.3871,55700.0
2015-03-31 12:05:00,63.06,63.1,63.05,63.06,27100.0,45.3871,45.4159,45.3799,45.3871,27100.0
2015-03-31 12:10:00,63.07,63.12,63.04,63.12,177500.0,45.3943,45.4303,45.3727,45.4303,177500.0
2015-03-31 12:15:00,63.12,63.17,63.11,63.13,167000.0,45.4303,45.4663,45.4231,45.4375,167000.0
2015-03-31 12:20:00,63.13,63.22,63.13,63.21,56300.0,45.4375,45.5023,45.4375,45.4951,56300.0
2015-03-31 12:25:00,63.21,63.24,63.2,63.22,44300.0,45.4951,45.5167,45.4879,45.5023,44300.0
2015-03-31 12:30:00,63.22,63.22,63.15,63.22,37200.0,45.5023,45.5023,45.4519,45.5023,37200.0
2015-03-31 12:35:00,63.21,63.22,63.15,63.22,19700.0,45.4951,45.5023,45.4519,45.5023,19700.0
2015-03-31 12:40:00,63.22,63.24,63.18,63.23,27300.0,45.5023,45.5167,45.4735,45.5095,27300.0
2015-03-31 12:45:00,63.23,63.25,63.17,63.25,59700.0,45.5095,45.5239,45.4663,45.5239,59700.0
2015-03-31 12:50:00,63.25,63.25,63.14,63.17,36500.0,45.5239,45.5239,45.4447,45.4663,36500.0
2015-03-31 12:55:00,63.17,63.18,63.11,63.11,26500.0,45.4663,45.4735,45.4231,45.4231,26500.0
2015-03-31 13:00:00,63.15,63.22,63.14,63.18,47200.0,45.4519,45.5023,45.4447,45.4735,47200.0
2015-03-31 13:05:00,63.19,63.23,63.19,63.23,28200.0,45.4807,45.5095,45.4807,45.5095,28200.0
2015-03-31 13:10:00,63.22,63.23,63.15,63.21,29200.0,45.5023,45.5095,45.4519,45.4951,29200.0
2015-03-31 13:15:00,63.21,63.23,63.19,63.22,33000.0,45.4951,45.5095,45.4807,45.5023,33000.0
2015-03-31 13:20:00,63.21,63.22,63.14,63.21,23100.0,45.4951,45.5023,45.4447,45.4951,23100.0
2015-03-31 13:25:00,63.2,63.21,63.16,63.17,40600.0,45.4879,45.4951,45.4591,45.4663,40600.0
2015-03-31 13:30:00,63.16,63.28,63.16,63.27,65300.0,45.4591,45.5455,45.4591,45.5383,65300.0
2015-03-31 13:35:00,63.27,63.3,63.23,63.3,98100.0,45.5383,45.5599,45.5095,45.5599,98100.0
2015-03-31 13:40:00,63.3,63.38,63.29,63.36,80200.0,45.5599,45.6175,45.5527,45.6031,80200.0
2015-03-31 13:45:00,63.36,63.36,63.25,63.28,62200.0,45.6031,45.6031,45.5239,45.5455,62200.0
2015-03-31 13:50:00,63.28,63.36,63.27,63.33,84100.0,45.5455,45.6031,45.5383,45.5815,84100.0
2015-03-31 13:55:00,63.32,63.33,63.27,63.32,65300.0,45.5743,45.5815,45.5383,45.5743,65300.0
2015-03-31 14:00:00,63.32,63.35,63.27,63.32,57500.0,45.5743,45.5959,45.5383,45.5743,57500.0
2015-03-31 14:05:00,63.31,63.32,63.24,63.29,145500.0,45.5671,45.5743,45.5167,45.5527,145500.0
2015-03-31 14:10:00,63.28,63.31,63.24,63.25,64200.0,45.5455,45.5671,45.5167,45.5239,64200.0
2015-03-31 14:15:00,63.26,63.29,63.22,63.23,36300.0,45.5311,45.5527,45.5023,45.5095,36300.0
2015-03-31 14:20:00,63.23,63.24,63.09,63.09,137600.0,45.5095,45.5167,45.4087,45.4087,137600.0
2015-03-31 14:25:00,63.1,63.1,63.02,63.04,101200.0,45.4159,45.4159,45.3583,45.3727,101200.0
2015-03-31 14:30:00,63.03,63.04,62.96,62.99,117800.0,45.3655,45.3727,45.3152,45.3368,117800.0
2015-03-31 14:35:00,62.99,63.0,62.92,62.96,84900.0,45.3368,45.3439,45.2864,45.3152,84900.0
2015-03-31 14:40:00,62.96,62.96,62.91,62.96,66400.0,45.3152,45.3152,45.2792,45.3152,66400.0
2015-03-31 14:45:00,62.95,63.0,62.94,62.97,58700.0,45.308,45.3439,45.3008,45.3224,58700.0
2015-03-31 14:50:00,62.98,62.98,62.94,62.97,41000.0,45.3296,45.3296,45.3008,45.3224,41000.0
2015-03-31 14:55:00,62.96,62.97,62.87,62.87,121700.0,45.3152,45.3224,45.2504,45.2504,121700.0
2015-03-31 15:00:00,62.87,62.89,62.76,62.81,118700.0,45.2504,45.2648,45.1712,45.2072,118700.0
2015-03-31 15:05:00,62.8,62.83,62.77,62.78,137100.0,45.2,45.2216,45.1784,45.1856,137100.0
2015-03-31 15:10:00,62.78,62.8,62.71,62.72,124600.0,45.1856,45.2,45.1352,45.1424,124600.0
2015-03-31 15:15:00,62.72,62.72,62.56,62.57,131400.0,45.1424,45.1424,45.0273,45.0345,131400.0
2015-03-31 15:20:00,62.57,62.6,62.5,62.55,187300.0,45.0345,45.0561,44.9841,45.0201,187300.0
2015-03-31 15:25:00,62.55,62.57,62.52,62.55,129400.0,45.0201,45.0345,44.9985,45.0201,129400.0
2015-03-31 15:30:00,62.55,62.56,62.36,62.43,275900.0,45.0201,45.0273,44.8833,44.9337,275900.0
2015-03-31 15:35:00,62.43,62.43,62.33,62.36,191800.0,44.9337,44.9337,44.8617,44.8833,191800.0
2015-03-31 15:40:00,62.36,62.36,62.24,62.27,270700.0,44.8833,44.8833,44.7969,44.8185,270700.0
2015-03-31 15:45:00,62.26,62.34,62.24,62.28,503700.0,44.8113,44.8689,44.7969,44.8257,503700.0
2015-03-31 15:50:00,62.28,62.39,62.28,62.31,325100.0,44.8257,44.9049,44.8257,44.8473,325100.0
2015-03-31 15:55:00,62.31,62.35,62.25,62.25,635300.0,44.8473,44.8761,44.8041,44.8041,635300.0
2015-04-01 09:30:00,62.71,63.2,62.71,62.98,280300.0,45.1352,45.4879,45.1352,45.3296,280300.0
2015-04-01 09:35:00,63.0,63.05,62.91,62.96,158400.0,45.3439,45.3799,45.2792,45.3152,158400.0
2015-04-01 09:40:00,62.98,63.03,62.72,62.72,197900.0,45.3296,45.3655,45.1424,45.1424,197900.0
2015-04-01 09:45:00,62.72,63.02,62.72,62.98,125800.0,45.1424,45.3583,45.1424,45.3296,125800.0
2015-04-01 09:50:00,62.95,63.0,62.83,62.92,81100.0,45.308,45.3439,45.2216,45.2864,81100.0
2015-04-01 09:55:00,62.91,62.94,62.76,62.9,95200.0,45.2792,45.3008,45.1712,45.272,95200.0
2015-04-01 10:00:00,62.89,62.93,62.82,62.87,62600.0,45.2648,45.2936,45.2144,45.2504,62600.0
2015-04-01 10:05:00,62.88,62.93,62.83,62.86,112500.0,45.2576,45.2936,45.2216,45.2432,112500.0
2015-04-01 10:10:00,62.89,62.92,62.69,62.7,84000.0,45.2648,45.2864,45.1208,45.128,84000.0
2015-04-01 10:15:00,62.71,62.83,62.64,62.68,66100.0,45.1352,45.2216,45.0848,45.1136,66100.0
2015-04-01 10:20:00,62.69,62.9,62.66,62.85,46000.0,45.1208,45.272,45.0992,45.236,46000.0
2015-04-01 10:25:00,62.85,62.92,62.83,62.89,42800.0,45.236,45.2864,45.2216,45.2648,42800.0
2015-04-01 10:30:00,62.9,62.97,62.87,62.97,183200.0,45.272,45.3224,45.2504,45.3224,183200.0
2015-04-01 10:35:00,63.0,63.0,62.9,62.99,99300.0,45.3439,45.3439,45.272,45.3368,99300.0
2015-04-01 10:40:00,62.99,63.0,62.91,63.0,81800.0,45.3368,45.3439,45.2792,45.3439,81800.0
2015-04-01 10:45:00,63.0,63.03,62.91,63.02,144300.0,45.3439,45.3655,45.2792,45.3583,144300.0
2015-04-01 10:50:00,63.02,63.03,62.94,62.96,158800.0,45.3583,45.3655,45.3008,45.3152,158800.0
2015-04-01 10:55:00,62.96,62.97,62.87,62.88,49400.0,45.3152,45.3224,45.2504,45.2576,49400.0
2015-04-01 11:00:00,62.88,62.92,62.81,62.91,67500.0,45.2576,45.2864,45.2072,45.2792,67500.0
2015-04-01 11:05:00,62.92,62.98,62.9,62.98,48000.0,45.2864,45.3296,45.272,45.3296,48000.0
2015-04-01 11:10:00,62.99,63.0,62.88,62.9,104000.0,45.3368,45.3439,45.2576,45.272,104000.0
2015-04-01 11:15:00,62.9,62.98,62.89,62.98,85400.0,45.272,45.3296,45.2648,45.3296,85400.0
2015-04-01 11:20:00,62.98,63.04,62.94,63.04,98400.0,45.3296,45.3727,45.3008,45.3727,98400.0
2015-04-01 11:25:00,63.03,63.05,62.88,62.89,125500.0,45.3655,45.3799,45.2576,45.2648,125500.0
2015-04-01 11:30:00,62.89,62.91,62.79,62.8,62200.0,45.2648,45.2792,45.1928,45.2,62200.0
2015-04-01 11:35:00,62.81,62.91,62.81,62.9,54100.0,45.2072,45.2792,45.2072,45.272,54100.0
2015-04-01 11:40:00,62.91,62.93,62.86,62.93,66000.0,45.2792,45.2936,45.2432,45.2936,66000.0
2015-04-01 11:45:00,62.93,63.03,62.9,62.99,68700.0,45.2936,45.3655,45.272,45.3368,68700.0
2015-04-01 11:50:00,62.99,63.05,62.95,63.0,123900.0,45.3368,45.3799,45.308,45.3439,123900.0
2015-04-01 11:55:00,63.0,63.1,63.0,63.07,76200.0,45.3439,45.4159,45.3439,45.3943,76200.0
2015-04-01 12:00:00,63.06,63.07,62.87,62.94,121700.0,45.3871,45.3943,45.2504,45.3008,121700.0
2015-04-01 12:05:00,62.94,62.99,62.9,62.97,98100.0,45.3008,45.3368,45.272,45.3224,98100.0
2015-04-01 12:10:00,62.98,62.99,62.88,62.91,175500.0,45.3296,45.3368,45.2576,45.2792,175500.0
2015-04-01 12:15:00,62.91,63.0,62.89,62.91,53200.0,45.2792,45.3439,45.2648,45.2792,53200.0
2015-04-01 12:20:00,62.9,62.98,62.87,62.95,41000.0,45.272,45.3296,45.2504,45.308,41000.0
2015-04-01 12:25:00,62.96,63.01,62.94,62.96,99200.0,45.3152,45.3511,45.3008,45.3152,99200.0
2015-04-01 12:30:00,62.97,63.01,62.95,62.98,98100.0,45.3224,45.3511,45.308,45.3296,98100.0
2015-04-01 12:35:00,62.98,62.99,62.94,62.97,65100.0,45.3296,45.3368,45.3008,45.3224,65100.0
2015-04-01 12:40:00,62.98,62.99,62.96,62.98,85300.0,45.3296,45.3368,45.3152,45.3296,85300.0
2015-04-01 12:45:00,62.98,63.08,62.96,63.03,76300.0,45.3296,45.4015,45.3152,45.3655,76300.0
2015-04-01 12:50:00,63.03,63.06,62.99,63.06,133300.0,45.3655,45.3871,45.3368,45.3871,133300.0
2015-04-01 12:55:00,63.07,63.14,63.06,63.12,50500.0,45.3943,45.4447,45.3871,45.4303,50500.0
2015-04-01 13:00:00,63.12,63.14,63.07,63.08,74500.0,45.4303,45.4447,45.3943,45.4015,74500.0
2015-04-01 13:05:00,63.08,63.12,63.07,63.12,53700.0,45.4015,45.4303,45.3943,45.4303,53700.0
2015-04-01 13:10:00,63.11,63.12,63.1,63.11,147500.0,45.4231,45.4303,45.4159,45.4231,147500.0
2015-04-01 13:15:00,63.11,63.19,63.11,63.12,88100.0,45.4231,45.4807,45.4231,45.4303,88100.0
2015-04-01 13:20:00,63.11,63.11,63.05,63.07,41000.0,45.4231,45.4231,45.3799,45.3943,41000.0
2015-04-01 13:25:00,63.07,63.08,63.04,63.07,60700.0,45.3943,45.4015,45.3727,45.3943,60700.0
2015-04-01 13:30:00,63.07,63.1,63.04,63.08,81500.0,45.3943,45.4159,45.3727,45.4015,81500.0
2015-04-01 13:35:00,63.08,63.15,63.06,63.15,41700.0,45.4015,45.4519,45.3871,45.4519,41700.0
2015-04-01 13:40:00,63.14,63.26,63.14,63.24,54500.0,45.4447,45.5311,45.4447,45.5167,54500.0
2015-04-01 13:45:00,63.24,63.27,63.23,63.26,77800.0,45.5167,45.5383,45.5095,45.5311,77800.0
2015-04-01 13:50:00,63.27,63.32,63.26,63.3,49100.0,45.5383,45.5743,45.5311,45.5599,49100.0
2015-04-01 13:55:00,63.3,63.34,63.27,63.3,92300.0,45.5599,45.5887,45.5383,45.5599,92300.0
2015-04-01 14:00:00,63.3,63.38,63.29,63.31,69700.0,45.5599,45.6175,45.5527,45.5671,69700.0
2015-04-01 14:05:00,63.31,63.35,63.28,63.34,80700.0,45.5671,45.5959,45.5455,45.5887,80700.0
2015-04-01 14:10:00,63.34,63.37,63.28,63.28,107700.0,45.5887,45.6103,45.5455,45.5455,107700.0
2015-04-01 14:15:00,63.28,63.32,63.28,63.31,83200.0,45.5455,45.5743,45.5455,45.5671,83200.0
2015-04-01 14:20:00,63.31,63.36,63.3,63.36,69100.0,45.5671,45.6031,45.5599,45.6031,69100.0
2015-04-01 14:25:00,63.35,63.36,63.29,63.3,69600.0,45.5959,45.6031,45.5527,45.5599,69600.0
2015-04-01 14:30:00,63.3,63.32,63.27,63.32,46800.0,45.5599,45.5743,45.5383,45.5743,46800.0
2015-04-01 14:35:00,63.33,63.35,63.28,63.31,117600.0,45.5815,45.5959,45.5455,45.5671,117600.0
2015-04-01 14:40:00,63.31,63.32,63.29,63.31,112900.0,45.5671,45.5743,45.5527,45.5671,112900.0
2015-04-01 14:45:00,63.32,63.47,63.29,63.44,121500.0,45.5743,45.6822,45.5527,45.6606,121500.0
2015-04-01 14:50:00,63.44,63.49,63.43,63.45,140500.0,45.6606,45.6966,45.6534,45.6678,140500.0
2015-04-01 14:55:00,63.45,63.48,63.43,63.46,66600.0,45.6678,45.6894,45.6534,45.675,66600.0
2015-04-01 15:00:00,63.46,63.47,63.35,63.37,120300.0,45.675,45.6822,45.5959,45.6103,120300.0
2015-04-01 15:05:00,63.38,63.4,63.27,63.3,127000.0,45.6175,45.6318,45.5383,45.5599,127000.0
2015-04-01 15:10:00,63.31,63.31,63.24,63.29,67200.0,45.5671,45.5671,45.5167,45.5527,67200.0
2015-04-01 15:15:00,63.29,63.31,63.14,63.15,68100.0,45.5527,45.5671,45.4447,45.4519,68100.0
2015-04-01 15:20:00,63.15,63.23,63.15,63.22,72800.0,45.4519,45.5095,45.4519,45.5023,72800.0
2015-04-01 15:25:00,63.22,63.22,63.08,63.1,86700.0,45.5023,45.5023,45.4015,45.4159,86700.0
2015-04-01 15:30:00,63.1,63.15,63.06,63.14,90400.0,45.4159,45.4519,45.3871,45.4447,90400.0
2015-04-01 15:35:00,63.15,63.21,63.05,63.07,139300.0,45.4519,45.4951,45.3799,45.3943,139300.0
2015-04-01 15:40:00,63.08,63.09,62.98,63.02,175500.0,45.4015,45.4087,45.3296,45.3583,175500.0
2015-04-01 15:45:00,63.02,63.08,62.99,63.07,151900.0,45.3583,45.4015,45.3368,45.3943,151900.0
2015-04-01 15:50:00,63.06,63.08,63.01,63.01,150300.0,45.3871,45.4015,45.3511,45.3511,150300.0
2015-04-01 15:55:00,63.01,63.04,62.94,63.03,337500.0,45.3511,45.3727,45.3008,45.3655,337500.0
2015-04-02 09:30:00,62.71,63.19,62.57,63.08,129100.0,45.1352,45.4807,45.0345,45.4015,129100.0
2015-04-02 09:35:00,63.05,63.1,62.89,63.03,59200.0,45.3799,45.4159,45.2648,45.3655,59200.0
2015-04-02 09:40:00,63.04,63.37,63.02,63.2,93800.0,45.3727,45.6103,45.3583,45.4879,93800.0
2015-04-02 09:45:00,63.19,63.21,63.03,63.15,112700.0,45.4807,45.4951,45.3655,45.4519,112700.0
2015-04-02 09:50:00,63.15,63.41,63.14,63.39,117800.0,45.4519,45.639,45.4447,45.6247,117800.0
2015-04-02 09:55:00,63.39,63.41,63.27,63.36,51400.0,45.6247,45.639,45.5383,45.6031,51400.0
2015-04-02 10:00:00,63.38,63.38,63.23,63.25,71400.0,45.6175,45.6175,45.5095,45.5239,71400.0
2015-04-02 10:05:00,63.26,63.32,63.18,63.2,75800.0,45.5311,45.5743,45.4735,45.4879,75800.0
2015-04-02 10:10:00,63.2,63.25,63.11,63.16,79400.0,45.4879,45.5239,45.4231,45.4591,79400.0
2015-04-02 10:15:00,63.16,63.27,63.14,63.23,39800.0,45.4591,45.5383,45.4447,45.5095,39800.0
2015-04-02 10:20:00,63.23,63.35,63.22,63.3,47500.0,45.5095,45.5959,45.5023,45.5599,47500.0
2015-04-02 10:25:00,63.29,63.31,63.23,63.26,81600.0,45.5527,45.5671,45.5095,45.5311,81600.0
2015-04-02 10:30:00,63.26,63.29,63.21,63.21,75400.0,45.5311,45.5527,45.4951,45.4951,75400.0
2015-04-02 10:35:00,63.21,63.21,63.12,63.12,80300.0,45.4951,45.4951,45.4303,45.4303,80300.0
2015-04-02 10:40:00,63.12,63.18,63.09,63.09,40600.0,45.4303,45.4735,45.4087,45.4087,40600.0
2015-04-02 10:45:00,63.09,63.17,63.06,63.13,88300.0,45.4087,45.4663,45.3871,45.4375,88300.0
2015-04-02 10:50:00,63.13,63.22,63.12,63.2,97200.0,45.4375,45.5023,45.4303,45.4879,97200.0
2015-04-02 10:55:00,63.2,63.21,63.15,63.16,112700.0,45.4879,45.4951,45.4519,45.4591,112700.0
2015-04-02 11:00:00,63.17,63.21,63.13,63.14,53400.0,45.4663,45.4951,45.4375,45.4447,53400.0
2015-04-02 11:05:00,63.13,63.16,63.11,63.13,66800.0,45.4375,45.4591,45.4231,45.4375,66800.0
2015-04-02 11:10:00,63.13,63.18,63.11,63.12,94100.0,45.4375,45.4735,45.4231,45.4303,94100.0
2015-04-02 11:15:00,63.13,63.22,63.12,63.19,100100.0,45.4375,45.5023,45.4303,45.4807,100100.0
2015-04-02 11:20:00,63.19,63.21,63.14,63.14,71000.0,45.4807,45.4951,45.4447,45.4447,71000.0
2015-04-02 11:25:00,63.15,63.15,63.0,63.01,60900.0,45.4519,45.4519,45.3439,45.3511,60900.0
2015-04-02 11:30:00,63.01,63.06,63.01,63.05,51900.0,45.3511,45.3871,45.3511,45.3799,51900.0
2015-04-02 11:35:00,63.05,63.07,63.0,63.01,45900.0,45.3799,45.3943,45.3439,45.3511,45900.0
2015-04-02 11:40:00,63.01,63.05,62.95,63.05,64000.0,45.3511,45.3799,45.308,45.3799,64000.0
2015-04-02 11:45:00,63.05,63.06,62.99,63.04,72100.0,45.3799,45.3871,45.3368,45.3727,72100.0
2015-04-02 11:50:00,63.04,63.1,63.03,63.09,71500.0,45.3727,45.4159,45.3655,45.4087,71500.0
2015-04-02 11:55:00,63.09,63.14,63.06,63.06,143800.0,45.4087,45.4447,45.3871,45.3871,143800.0
2015-04-02 12:00:00,63.06,63.07,63.01,63.02,63600.0,45.3871,45.3943,45.3511,45.3583,63600.0
2015-04-02 12:05:00,63.01,63.03,62.96,63.01,44100.0,45.3511,45.3655,45.3152,45.3511,44100.0
2015-04-02 12:10:00,63.01,63.01,62.95,62.98,29100.0,45.3511,45.3511,45.308,45.3296,29100.0
2015-04-02 12:15:00,62.97,63.01,62.96,63.01,64800.0,45.3224,45.3511,45.3152,45.3511,64800.0
2015-04-02 12:20:00,63.01,63.02,62.97,63.01,24100.0,45.3511,45.3583,45.3224,45.3511,24100.0
2015-04-02 12:25:00,63.01,63.05,62.99,63.05,35400.0,45.3511,45.3799,45.3368,45.3799,35400.0
2015-04-02 12:30:00,63.05,63.1,63.03,63.09,38000.0,45.3799,45.4159,45.3655,45.4087,38000.0
2015-04-02 12:35:00,63.08,63.14,63.07,63.12,44900.0,45.4015,45.4447,45.3943,45.4303,44900.0
2015-04-02 12:40:00,63.11,63.11,63.06,63.07,47700.0,45.4231,45.4231,45.3871,45.3943,47700.0
2015-04-02 12:45:00,63.07,63.1,63.01,63.09,34800.0,45.3943,45.4159,45.3511,45.4087,34800.0
2015-04-02 12:50:00,63.09,63.16,63.07,63.16,49700.0,45.4087,45.4591,45.3943,45.4591,49700.0
2015-04-02 12:55:00,63.16,63.16,63.09,63.11,66900.0,45.4591,45.4591,45.4087,45.4231,66900.0
2015-04-02 13:00:00,63.11,63.13,63.03,63.06,48200.0,45.4231,45.4375,45.3655,45.3871,48200.0
2015-04-02 13:05:00,63.06,63.06,63.01,63.05,20300.0,45.3871,45.3871,45.3511,45.3799,20300.0
2015-04-02 13:10:00,63.05,63.08,63.03,63.08,17600.0,45.3799,45.4015,45.3655,45.4015,17600.0
2015-04-02 13:15:00,63.08,63.1,63.03,63.06,26600.0,45.4015,45.4159,45.3655,45.3871,26600.0
2015-04-02 13:20:00,63.07,63.14,63.07,63.11,32800.0,45.3943,45.4447,45.3943,45.4231,32800.0
2015-04-02 13:25:00,63.1,63.12,62.95,62.95,47900.0,45.4159,45.4303,45.308,45.308,47900.0
2015-04-02 13:30:00,62.97,63.01,62.93,62.94,43900.0,45.3224,45.3511,45.2936,45.3008,43900.0
2015-04-02 13:35:00,62.95,62.98,62.93,62.98,46300.0,45.308,45.3296,45.2936,45.3296,46300.0
2015-04-02 13:40:00,62.98,62.99,62.72,62.73,58900.0,45.3296,45.3368,45.1424,45.1496,58900.0
2015-04-02 13:45:00,62.73,62.88,62.71,62.87,40700.0,45.1496,45.2576,45.1352,45.2504,40700.0
2015-04-02 13:50:00,62.88,63.1,62.87,63.1,47300.0,45.2576,45.4159,45.2504,45.4159,47300.0
2015-04-02 13:55:00,63.1,63.1,62.94,62.97,57200.0,45.4159,45.4159,45.3008,45.3224,57200.0
2015-04-02 14:00:00,62.96,62.99,62.91,62.91,29800.0,45.3152,45.3368,45.2792,45.2792,29800.0
2015-04-02 14:05:00,62.91,62.99,62.88,62.97,38900.0,45.2792,45.3368,45.2576,45.3224,38900.0
2015-04-02 14:10:00,62.96,62.96,62.9,62.93,23800.0,45.3152,45.3152,45.272,45.2936,23800.0
2015-04-02 14:15:00,62.93,63.02,62.92,63.0,49700.0,45.2936,45.3583,45.2864,45.3439,49700.0
2015-04-02 14:20:00,63.03,63.1,63.01,63.1,45600.0,45.3655,45.4159,45.3511,45.4159,45600.0
2015-04-02 14:25:00,63.09,63.16,63.06,63.07,40900.0,45.4087,45.4591,45.3871,45.3943,40900.0
2015-04-02 14:30:00,63.07,63.08,63.02,63.08,28300.0,45.3943,45.4015,45.3583,45.4015,28300.0
2015-04-02 14:35:00,63.1,63.12,63.07,63.12,48000.0,45.4159,45.4303,45.3943,45.4303,48000.0
2015-04-02 14:40:00,63.12,63.15,63.06,63.07,39500.0,45.4303,45.4519,45.3871,45.3943,39500.0
2015-04-02 14:45:00,63.07,63.12,63.04,63.08,45600.0,45.3943,45.4303,45.3727,45.4015,45600.0
2015-04-02 14:50:00,63.08,63.15,63.07,63.15,56600.0,45.4015,45.4519,45.3943,45.4519,56600.0
2015-04-02 14:55:00,63.15,63.2,63.14,63.15,53900.0,45.4519,45.4879,45.4447,45.4519,53900.0
2015-04-02 15:00:00,63.15,63.18,63.13,63.14,112800.0,45.4519,45.4735,45.4375,45.4447,112800.0
2015-04-02 15:05:00,63.14,63.16,63.11,63.13,42700.0,45.4447,45.4591,45.4231,45.4375,42700.0
2015-04-02 15:10:00,63.12,63.15,63.08,63.1,50600.0,45.4303,45.4519,45.4015,45.4159,50600.0
2015-04-02 15:15:00,63.11,63.12,63.07,63.07,70700.0,45.4231,45.4303,45.3943,45.3943,70700.0
2015-04-02 15:20:00,63.08,63.1,63.07,63.08,47100.0,45.4015,45.4159,45.3943,45.4015,47100.0
2015-04-02 15:25:00,63.08,63.1,63.07,63.08,74500.0,45.4015,45.4159,45.3943,45.4015,74500.0
2015-04-02 15:30:00,63.08,63.11,63.06,63.09,56100.0,45.4015,45.4231,45.3871,45.4087,56100.0
2015-04-02 15:35:00,63.09,63.12,63.08,63.09,79900.0,45.4087,45.4303,45.4015,45.4087,79900.0
2015-04-02 15:40:00,63.09,63.14,63.07,63.14,63400.0,45.4087,45.4447,45.3943,45.4447,63400.0
2015-04-02 15:45:00,63.13,63.25,63.12,63.25,118300.0,45.4375,45.5239,45.4303,45.5239,118300.0
2015-04-02 15:50:00,63.25,63.28,63.21,63.25,106700.0,45.5239,45.5455,45.4951,45.5239,106700.0
2015-04-02 15:55:00,63.26,63.31,63.18,63.18,333100.0,45.5311,45.5671,45.4735,45.4735,333100.0
2015-04-06 09:30:00,63.42,63.69,63.4,63.61,160400.0,45.6462,45.8406,45.6318,45.783,160400.0
2015-04-06 09:35:00,63.59,63.63,63.42,63.53,100400.0,45.7686,45.7974,45.6462,45.7254,100400.0
2015-04-06 09:40:00,63.55,63.64,63.48,63.52,45000.0,45.7398,45.8046,45.6894,45.7182,45000.0
2015-04-06 09:45:00,63.53,63.66,63.49,63.63,52300.0,45.7254,45.819,45.6966,45.7974,52300.0
2015-04-06 09:50:00,63.62,63.72,63.57,63.71,52700.0,45.7902,45.8622,45.7542,45.855,52700.0
2015-04-06 09:55:00,63.71,63.73,63.63,63.67,38800.0,45.855,45.8694,45.7974,45.8262,38800.0
2015-04-06 10:00:00,63.67,63.92,63.65,63.91,128600.0,45.8262,46.0061,45.8118,45.9989,128600.0
2015-04-06 10:05:00,63.9,64.08,63.9,64.04,180900.0,45.9917,46.1213,45.9917,46.0925,180900.0
2015-04-06 10:10:00,64.04,64.1,64.01,64.04,65100.0,46.0925,46.1357,46.0709,46.0925,65100.0
2015-04-06 10:15:00,64.05,64.09,64.01,64.08,127900.0,46.0997,46.1285,46.0709,46.1213,127900.0
2015-04-06 10:20:00,64.09,64.24,64.08,64.23,129300.0,46.1285,46.2364,46.1213,46.2292,129300.0
2015-04-06 10:25:00,64.23,64.33,64.22,64.3,110200.0,46.2292,46.3012,46.222,46.2796,110200.0
2015-04-06 10:30:00,64.3,64.36,64.3,64.35,87900.0,46.2796,46.3228,46.2796,46.3156,87900.0
2015-04-06 10:35:00,64.34,64.54,64.33,64.5,233800.0,46.3084,46.4524,46.3012,46.4236,233800.0
2015-04-06 10:40:00,64.51,64.52,64.34,64.34,70100.0,46.4308,46.438,46.3084,46.3084,70100.0
2015-04-06 10:45:00,64.35,64.43,64.34,64.42,42400.0,46.3156,46.3732,46.3084,46.366,42400.0
2015-04-06 10:50:00,64.43,64.5,64.41,64.45,84600.0,46.3732,46.4236,46.3588,46.3876,84600.0
2015-04-06 10:55:00,64.46,64.51,64.43,64.46,48200.0,46.3948,46.4308,46.3732,46.3948,48200.0
2015-04-06 11:00:00,64.45,64.54,64.45,64.52,88600.0,46.3876,46.4524,46.3876,46.438,88600.0
2015-04-06 11:05:00,64.52,64.55,64.48,64.54,74300.0,46.438,46.4596,46.4092,46.4524,74300.0
2015-04-06 11:10:00,64.55,64.6,64.54,64.56,77900.0,46.4596,46.4955,46.4524,46.4668,77900.0
2015-04-06 11:15:00,64.56,64.67,64.56,64.65,80600.0,46.4668,46.5459,46.4668,46.5315,80600.0
2015-04-06 11:20:00,64.64,64.72,64.64,64.7,123200.0,46.5243,46.5819,46.5243,46.5675,123200.0
2015-04-06 11:25:00,64.7,64.71,64.6,64.61,90400.0,46.5675,46.5747,46.4955,46.5027,90400.0
2015-04-06 11:30:00,64.61,64.68,64.61,64.67,50200.0,46.5027,46.5531,46.5027,46.5459,50200.0
2015-04-06 11:35:00,64.67,64.78,64.67,64.76,70900.0,46.5459,46.6251,46.5459,46.6107,70900.0
2015-04-06 11:40:00,64.77,64.96,64.75,64.95,151200.0,46.6179,46.7547,46.6035,46.7475,151200.0
2015-04-06 11:45:00,64.96,64.99,64.95,64.97,97200.0,46.7547,46.7762,46.7475,46.7618,97200.0
2015-04-06 11:50:00,64.97,65.09,64.96,65.07,181200.0,46.7618,46.8482,46.7547,46.8338,181200.0
2015-04-06 11:55:00,65.07,65.13,65.05,65.12,78600.0,46.8338,46.877,46.8194,46.8698,78600.0
2015-04-06 12:00:00,65.13,65.17,65.05,65.08,76700.0,46.877,46.9058,46.8194,46.841,76700.0
2015-04-06 12:05:00,65.08,65.14,65.03,65.12,48000.0,46.841,46.8842,46.805,46.8698,48000.0
2015-04-06 12:10:00,65.13,65.16,65.11,65.14,71700.0,46.877,46.8986,46.8626,46.8842,71700.0
2015-04-06 12:15:00,65.15,65.16,65.07,65.11,71900.0,46.8914,46.8986,46.8338,46.8626,71900.0
2015-04-06 12:20:00,65.11,65.19,65.1,65.18,85700.0,46.8626,46.9202,46.8554,46.913,85700.0
2015-04-06 12:25:00,65.18,65.2,65.11,65.12,58100.0,46.913,46.9274,46.8626,46.8698,58100.0
2015-04-06 12:30:00,65.13,65.14,65.03,65.04,68300.0,46.877,46.8842,46.805,46.8122,68300.0
2015-04-06 12:35:00,65.05,65.08,65.04,65.08,50500.0,46.8194,46.841,46.8122,46.841,50500.0
2015-04-06 12:40:00,65.08,65.18,65.07,65.17,81400.0,46.841,46.913,46.8338,46.9058,81400.0
2015-04-06 12:45:00,65.18,65.24,65.15,65.21,64400.0,46.913,46.9562,46.8914,46.9346,64400.0
2015-04-06 12:50:00,65.21,65.22,65.17,65.2,52700.0,46.9346,46.9418,46.9058,46.9274,52700.0
2015-04-06 12:55:00,65.2,65.24,65.15,65.24,51700.0,46.9274,46.9562,46.8914,46.9562,51700.0
2015-04-06 13:00:00,65.24,65.24,65.15,65.17,63500.0,46.9562,46.9562,46.8914,46.9058,63500.0
2015-04-06 13:05:00,65.17,65.24,65.16,65.22,50200.0,46.9058,46.9562,46.8986,46.9418,50200.0
2015-04-06 13:10:00,65.21,65.27,65.2,65.26,51100.0,46.9346,46.9778,46.9274,46.9706,51100.0
2015-04-06 13:15:00,65.27,65.34,65.22,65.34,59600.0,46.9778,47.0282,46.9418,47.0282,59600.0
2015-04-06 13:20:00,65.34,65.39,65.32,65.38,65200.0,47.0282,47.0641,47.0138,47.0569,65200.0
2015-04-06 13:25:00,65.39,65.41,65.36,65.39,67400.0,47.0641,47.0785,47.0425,47.0641,67400.0
2015-04-06 13:30:00,65.39,65.4,65.33,65.34,85300.0,47.0641,47.0713,47.021,47.0282,85300.0
2015-04-06 13:35:00,65.33,65.39,65.32,65.36,107700.0,47.021,47.0641,47.0138,47.0425,107700.0
2015-04-06 13:40:00,65.36,65.38,65.32,65.32,52100.0,47.0425,47.0569,47.0138,47.0138,52100.0
2015-04-06 13:45:00,65.33,65.36,65.31,65.33,55200.0,47.021,47.0425,47.0066,47.021,55200.0
2015-04-06 13:50:00,65.34,65.34,65.28,65.3,47400.0,47.0282,47.0282,46.985,46.9994,47400.0
2015-04-06 13:55:00,65.3,65.4,65.29,65.39,51300.0,46.9994,47.0713,46.9922,47.0641,51300.0
2015-04-06 14:00:00,65.39,65.42,65.37,65.4,55700.0,47.0641,47.0857,47.0497,47.0713,55700.0
2015-04-06 14:05:00,65.4,65.4,65.33,65.36,88400.0,47.0713,47.0713,47.021,47.0425,88400.0
2015-04-06 14:10:00,65.36,65.37,65.32,65.35,79300.0,47.0425,47.0497,47.0138,47.0354,79300.0
2015-04-06 14:15:00,65.36,65.44,65.35,65.42,57700.0,47.0425,47.1001,47.0354,47.0857,57700.0
2015-04-06 14:20:00,65.43,65.48,65.42,65.44,93800.0,47.0929,47.1289,47.0857,47.1001,93800.0
2015-04-06 14:25:00,65.45,65.49,65.44,65.47,69900.0,47.1073,47.1361,47.1001,47.1217,69900.0
2015-04-06 14:30:00,65.47,65.57,65.47,65.57,73300.0,47.1217,47.1937,47.1217,47.1937,73300.0
2015-04-06 14:35:00,65.56,65.66,65.56,65.66,107700.0,47.1865,47.2585,47.1865,47.2585,107700.0
2015-04-06 14:40:00,65.66,65.71,65.64,65.7,83100.0,47.2585,47.2945,47.2441,47.2873,83100.0
2015-04-06 14:45:00,65.69,65.79,65.67,65.77,124400.0,47.2801,47.352,47.2657,47.3376,124400.0
2015-04-06 14:50:00,65.77,65.79,65.74,65.78,96800.0,47.3376,47.352,47.3161,47.3448,96800.0
2015-04-06 14:55:00,65.78,65.88,65.78,65.88,158300.0,47.3448,47.4168,47.3448,47.4168,158300.0
2015-04-06 15:00:00,65.87,65.88,65.78,65.81,118900.0,47.4096,47.4168,47.3448,47.3664,118900.0
2015-04-06 15:05:00,65.81,65.82,65.66,65.7,210700.0,47.3664,47.3736,47.2585,47.2873,210700.0
2015-04-06 15:10:00,65.71,65.73,65.69,65.72,89400.0,47.2945,47.3089,47.2801,47.3017,89400.0
2015-04-06 15:15:00,65.73,65.75,65.69,65.71,196100.0,47.3089,47.3232,47.2801,47.2945,196100.0
2015-04-06 15:20:00,65.72,65.72,65.5,65.51,191000.0,47.3017,47.3017,47.1433,47.1505,191000.0
2015-04-06 15:25:00,65.5,65.57,65.49,65.56,153200.0,47.1433,47.1937,47.1361,47.1865,153200.0
2015-04-06 15:30:00,65.57,65.65,65.57,65.64,127400.0,47.1937,47.2513,47.1937,47.2441,127400.0
2015-04-06 15:35:00,65.65,65.67,65.49,65.5,147000.0,47.2513,47.2657,47.1361,47.1433,147000.0
2015-04-06 15:40:00,65.51,65.54,65.49,65.53,166000.0,47.1505,47.1721,47.1361,47.1649,166000.0
2015-04-06 15:45:00,65.53,65.54,65.4,65.44,256700.0,47.1649,47.1721,47.0713,47.1001,256700.0
2015-04-06 15:50:00,65.44,65.5,65.43,65.5,273900.0,47.1001,47.1433,47.0929,47.1433,273900.0
2015-04-06 15:55:00,65.49,65.5,65.33,65.39,486800.0,47.1361,47.1433,47.021,47.0641,486800.0
2015-04-07 09:30:00,65.26,65.43,65.07,65.33,182300.0,46.9706,47.0929,46.8338,47.021,182300.0
2015-04-07 09:35:00,65.37,65.54,65.23,65.28,60400.0,47.0497,47.1721,46.949,46.985,60400.0
2015-04-07 09:40:00,65.28,65.7,65.24,65.66,77900.0,46.985,47.2873,46.9562,47.2585,77900.0
2015-04-07 09:45:00,65.66,65.85,65.66,65.73,66300.0,47.2585,47.3952,47.2585,47.3089,66300.0
2015-04-07 09:50:00,65.71,65.83,65.64,65.82,83900.0,47.2945,47.3808,47.2441,47.3736,83900.0
2015-04-07 09:55:00,65.82,65.82,65.72,65.79,88000.0,47.3736,47.3736,47.3017,47.352,88000.0
2015-04-07 10:00:00,65.8,65.8,65.57,65.59,77100.0,47.3592,47.3592,47.1937,47.2081,77100.0
2015-04-07 10:05:00,65.59,65.77,65.59,65.73,82300.0,47.2081,47.3376,47.2081,47.3089,82300.0
2015-04-07 10:10:00,65.75,65.75,65.58,65.64,155500.0,47.3232,47.3232,47.2009,47.2441,155500.0
2015-04-07 10:15:00,65.64,65.77,65.63,65.73,72800.0,47.2441,47.3376,47.2369,47.3089,72800.0
2015-04-07 10:20:00,65.74,65.8,65.7,65.8,78200.0,47.3161,47.3592,47.2873,47.3592,78200.0
2015-04-07 10:25:00,65.8,65.87,65.78,65.81,97200.0,47.3592,47.4096,47.3448,47.3664,97200.0
2015-04-07 10:30:00,65.81,65.93,65.81,65.87,77900.0,47.3664,47.4528,47.3664,47.4096,77900.0
2015-04-07 10:35:00,65.86,65.87,65.73,65.75,82000.0,47.4024,47.4096,47.3089,47.3232,82000.0
2015-04-07 10:40:00,65.75,65.79,65.65,65.65,123500.0,47.3232,47.352,47.2513,47.2513,123500.0
2015-04-07 10:45:00,65.66,65.78,65.66,65.72,63700.0,47.2585,47.3448,47.2585,47.3017,63700.0
2015-04-07 10:50:00,65.7,65.79,65.7,65.77,49800.0,47.2873,47.352,47.2873,47.3376,49800.0
2015-04-07 10:55:00,65.76,65.89,65.72,65.87,63600.0,47.3304,47.424,47.3017,47.4096,63600.0
2015-04-07 11:00:00,65.87,65.94,65.85,65.86,124300.0,47.4096,47.46,47.3952,47.4024,124300.0
2015-04-07 11:05:00,65.87,65.88,65.81,65.83,57600.0,47.4096,47.4168,47.3664,47.3808,57600.0
2015-04-07 11:10:00,65.83,65.87,65.79,65.84,92900.0,47.3808,47.4096,47.352,47.388,92900.0
2015-04-07 11:15:00,65.84,65.89,65.82,65.84,69800.0,47.388,47.424,47.3736,47.388,69800.0
2015-04-07 11:20:00,65.84,65.88,65.81,65.83,73200.0,47.388,47.4168,47.3664,47.3808,73200.0
2015-04-07 11:25:00,65.83,65.87,65.74,65.76,75400.0,47.3808,47.4096,47.3161,47.3304,75400.0
2015-04-07 11:30:00,65.77,65.8,65.74,65.79,64400.0,47.3376,47.3592,47.3161,47.352,64400.0
2015-04-07 11:35:00,65.79,65.81,65.77,65.79,48300.0,47.352,47.3664,47.3376,47.352,48300.0
2015-04-07 11:40:00,65.8,65.82,65.73,65.76,90400.0,47.3592,47.3736,47.3089,47.3304,90400.0
2015-04-07 11:45:00,65.77,65.8,65.75,65.76,42400.0,47.3376,47.3592,47.3232,47.3304,42400.0
2015-04-07 11:50:00,65.76,65.79,65.73,65.78,57400.0,47.3304,47.352,47.3089,47.3448,57400.0
2015-04-07 11:55:00,65.78,65.8,65.75,65.77,51600.0,47.3448,47.3592,47.3232,47.3376,51600.0
2015-04-07 12:00:00,65.77,65.81,65.76,65.78,41700.0,47.3376,47.3664,47.3304,47.3448,41700.0
2015-04-07 12:05:00,65.77,65.78,65.75,65.78,31900.0,47.3376,47.3448,47.3232,47.3448,31900.0
2015-04-07 12:10:00,65.77,65.82,65.75,65.81,43600.0,47.3376,47.3736,47.3232,47.3664,43600.0
2015-04-07 12:15:00,65.8,65.83,65.76,65.76,45500.0,47.3592,47.3808,47.3304,47.3304,45500.0
2015-04-07 12:20:00,65.77,65.83,65.76,65.83,35000.0,47.3376,47.3808,47.3304,47.3808,35000.0
2015-04-07 12:25:00,65.83,65.83,65.77,65.79,39700.0,47.3808,47.3808,47.3376,47.352,39700.0
2015-04-07 12:30:00,65.78,65.85,65.77,65.84,81400.0,47.3448,47.3952,47.3376,47.388,81400.0
2015-04-07 12:35:00,65.84,65.92,65.83,65.92,58100.0,47.388,47.4456,47.3808,47.4456,58100.0
2015-04-07 12:40:00,65.91,65.91,65.82,65.83,45300.0,47.4384,47.4384,47.3736,47.3808,45300.0
2015-04-07 12:45:00,65.84,65.87,65.81,65.81,39800.0,47.388,47.4096,47.3664,47.3664,39800.0
2015-04-07 12:50:00,65.81,65.86,65.79,65.86,37000.0,47.3664,47.4024,47.352,47.4024,37000.0
2015-04-07 12:55:00,65.86,65.93,65.86,65.92,46400.0,47.4024,47.4528,47.4024,47.4456,46400.0
2015-04-07 13:00:00,65.92,65.93,65.85,65.86,43900.0,47.4456,47.4528,47.3952,47.4024,43900.0
2015-04-07 13:05:00,65.86,65.94,65.86,65.9,47700.0,47.4024,47.46,47.4024,47.4312,47700.0
2015-04-07 13:10:00,65.89,65.89,65.85,65.87,28600.0,47.424,47.424,47.3952,47.4096,28600.0
2015-04-07 13:15:00,65.87,65.87,65.84,65.87,40600.0,47.4096,47.4096,47.388,47.4096,40600.0
2015-04-07 13:20:00,65.87,65.89,65.82,65.88,46400.0,47.4096,47.424,47.3736,47.4168,46400.0
2015-04-07 13:25:00,65.89,65.91,65.85,65.88,51200.0,47.424,47.4384,47.3952,47.4168,51200.0
2015-04-07 13:30:00,65.87,65.9,65.83,65.83,62000.0,47.4096,47.4312,47.3808,47.3808,62000.0
2015-04-07 13:35:00,65.83,65.86,65.81,65.84,85600.0,47.3808,47.4024,47.3664,47.388,85600.0
2015-04-07 13:40:00,65.84,65.88,65.81,65.84,53100.0,47.388,47.4168,47.3664,47.388,53100.0
2015-04-07 13:45:00,65.83,65.83,65.76,65.76,62600.0,47.3808,47.3808,47.3304,47.3304,62600.0
2015-04-07 13:50:00,65.76,65.76,65.54,65.58,106500.0,47.3304,47.3304,47.1721,47.2009,106500.0
2015-04-07 13:55:00,65.58,65.75,65.53,65.75,64300.0,47.2009,47.3232,47.1649,47.3232,64300.0
2015-04-07 14:00:00,65.74,65.84,65.74,65.82,41800.0,47.3161,47.388,47.3161,47.3736,41800.0
2015-04-07 14:05:00,65.82,65.89,65.78,65.79,59400.0,47.3736,47.424,47.3448,47.352,59400.0
2015-04-07 14:10:00,65.79,65.9,65.73,65.89,49000.0,47.352,47.4312,47.3089,47.424,49000.0
2015-04-07 14:15:00,65.89,65.96,65.86,65.95,81500.0,47.424,47.4744,47.4024,47.4672,81500.0
2015-04-07 14:20:00,65.95,65.98,65.88,65.97,60100.0,47.4672,47.4888,47.4168,47.4816,60100.0
2015-04-07 14:25:00,65.97,66.0,65.95,65.96,53300.0,47.4816,47.5032,47.4672,47.4744,53300.0
2015-04-07 14:30:00,65.97,66.02,65.96,66.0,120400.0,47.4816,47.5176,47.4744,47.5032,120400.0
2015-04-07 14:35:00,66.0,66.01,65.93,65.97,59900.0,47.5032,47.5104,47.4528,47.4816,59900.0
2015-04-07 14:40:00,65.97,66.02,65.96,66.0,53000.0,47.4816,47.5176,47.4744,47.5032,53000.0
2015-04-07 14:45:00,65.99,66.0,65.88,65.89,48200.0,47.496,47.5032,47.4168,47.424,48200.0
2015-04-07 14:50:00,65.89,65.98,65.89,65.96,50200.0,47.424,47.4888,47.424,47.4744,50200.0
2015-04-07 14:55:00,65.97,65.98,65.93,65.98,46400.0,47.4816,47.4888,47.4528,47.4888,46400.0
2015-04-07 15:00:00,65.97,66.0,65.97,66.0,65600.0,47.4816,47.5032,47.4816,47.5032,65600.0
2015-04-07 15:05:00,65.99,66.03,65.99,66.03,88500.0,47.496,47.5248,47.496,47.5248,88500.0
2015-04-07 15:10:00,66.02,66.04,65.98,65.99,117700.0,47.5176,47.532,47.4888,47.496,117700.0
2015-04-07 15:15:00,65.99,65.99,65.94,65.96,86200.0,47.496,47.496,47.46,47.4744,86200.0
2015-04-07 15:20:00,65.96,65.97,65.83,65.85,103800.0,47.4744,47.4816,47.3808,47.3952,103800.0
2015-04-07 15:25:00,65.84,65.92,65.83,65.9,91700.0,47.388,47.4456,47.3808,47.4312,91700.0
2015-04-07 15:30:00,65.9,65.95,65.86,65.86,110700.0,47.4312,47.4672,47.4024,47.4024,110700.0
2015-04-07 15:35:00,65.86,65.89,65.8,65.82,102100.0,47.4024,47.424,47.3592,47.3736,102100.0
2015-04-07 15:40:00,65.82,65.89,65.82,65.89,226400.0,47.3736,47.424,47.3736,47.424,226400.0
2015-04-07 15:45:00,65.88,65.89,65.84,65.87,150500.0,47.4168,47.424,47.388,47.4096,150500.0
2015-04-07 15:50:00,65.86,65.87,65.79,65.79,203300.0,47.4024,47.4096,47.352,47.352,203300.0
2015-04-07 15:55:00,65.79,65.86,65.77,65.8,325000.0,47.352,47.4024,47.3376,47.3592,325000.0
2015-04-08 09:30:00,66.07,66.23,65.84,66.2,246200.0,47.5536,47.6687,47.388,47.6471,246200.0
2015-04-08 09:35:00,66.2,66.23,66.01,66.05,82400.0,47.6471,47.6687,47.5104,47.5392,82400.0
2015-04-08 09:40:00,66.05,66.06,65.76,65.83,177400.0,47.5392,47.5464,47.3304,47.3808,177400.0
2015-04-08 09:45:00,65.83,65.98,65.8,65.92,133500.0,47.3808,47.4888,47.3592,47.4456,133500.0
2015-04-08 09:50:00,65.94,66.2,65.94,66.14,155400.0,47.46,47.6471,47.46,47.6039,155400.0
2015-04-08 09:55:00,66.14,66.22,66.06,66.14,245200.0,47.6039,47.6615,47.5464,47.6039,245200.0
2015-04-08 10:00:00,66.14,66.18,66.09,66.13,131400.0,47.6039,47.6327,47.568,47.5968,131400.0
2015-04-08 10:05:00,66.14,66.15,65.89,65.96,123700.0,47.6039,47.6111,47.424,47.4744,123700.0
2015-04-08 10:10:00,65.97,66.05,65.93,66.0,78500.0,47.4816,47.5392,47.4528,47.5032,78500.0
2015-04-08 10:15:00,65.99,65.99,65.9,65.98,65400.0,47.496,47.496,47.4312,47.4888,65400.0
2015-04-08 10:20:00,65.98,66.07,65.94,66.06,61800.0,47.4888,47.5536,47.46,47.5464,61800.0
2015-04-08 10:25:00,66.06,66.08,65.94,65.98,39000.0,47.5464,47.5608,47.46,47.4888,39000.0
2015-04-08 10:30:00,65.98,65.99,65.71,65.72,108700.0,47.4888,47.496,47.2945,47.3017,108700.0
2015-04-08 10:35:00,65.72,65.73,65.57,65.57,106400.0,47.3017,47.3089,47.1937,47.1937,106400.0
2015-04-08 10:40:00,65.56,65.67,65.44,65.66,134200.0,47.1865,47.2657,47.1001,47.2585,134200.0
2015-04-08 10:45:00,65.66,65.69,65.5,65.56,67100.0,47.2585,47.2801,47.1433,47.1865,67100.0
2015-04-08 10:50:00,65.57,65.61,65.51,65.54,172100.0,47.1937,47.2225,47.1505,47.1721,172100.0
2015-04-08 10:55:00,65.55,65.58,65.48,65.49,90000.0,47.1793,47.2009,47.1289,47.1361,90000.0
2015-04-08 11:00:00,65.48,65.52,65.44,65.5,76200.0,47.1289,47.1577,47.1001,47.1433,76200.0
2015-04-08 11:05:00,65.5,65.53,65.44,65.44,61300.0,47.1433,47.1649,47.1001,47.1001,61300.0
2015-04-08 11:10:00,65.45,65.5,65.4,65.46,64900.0,47.1073,47.1433,47.0713,47.1145,64900.0
2015-04-08 11:15:00,65.46,65.48,65.39,65.4,68400.0,47.1145,47.1289,47.0641,47.0713,68400.0
2015-04-08 11:20:00,65.4,65.41,65.34,65.39,102100.0,47.0713,47.0785,47.0282,47.0641,102100.0
2015-04-08 11:25:00,65.39,65.39,65.26,65.29,134000.0,47.0641,47.0641,46.9706,46.9922,134000.0
2015-04-08 11:30:00,65.3,65.33,65.22,65.23,104600.0,46.9994,47.021,46.9418,46.949,104600.0
2015-04-08 11:35:00,65.23,65.25,65.19,65.24,101800.0,46.949,46.9634,46.9202,46.9562,101800.0
2015-04-08 11:40:00,65.24,65.31,65.19,65.28,97700.0,46.9562,47.0066,46.9202,46.985,97700.0
2015-04-08 11:45:00,65.28,65.3,65.21,65.23,73500.0,46.985,46.9994,46.9346,46.949,73500.0
2015-04-08 11:50:00,65.22,65.28,65.22,65.26,53700.0,46.9418,46.985,46.9418,46.9706,53700.0
2015-04-08 11:55:00,65.25,65.27,65.21,65.24,71300.0,46.9634,46.9778,46.9346,46.9562,71300.0
2015-04-08 12:00:00,65.24,65.28,65.2,65.21,54900.0,46.9562,46.985,46.9274,46.9346,54900.0
2015-04-08 12:05:00,65.2,65.22,65.17,65.2,46700.0,46.9274,46.9418,46.9058,46.9274,46700.0
2015-04-08 12:10:00,65.21,65.21,65.17,65.18,77200.0,46.9346,46.9346,46.9058,46.913,77200.0
2015-04-08 12:15:00,65.19,65.2,65.15,65.18,66400.0,46.9202,46.9274,46.8914,46.913,66400.0
2015-04-08 12:20:00,65.18,65.18,65.09,65.14,64600.0,46.913,46.913,46.8482,46.8842,64600.0
2015-04-08 12:25:00,65.14,65.14,65.05,65.05,38600.0,46.8842,46.8842,46.8194,46.8194,38600.0
2015-04-08 12:30:00,65.05,65.12,65.05,65.08,67500.0,46.8194,46.8698,46.8194,46.841,67500.0
2015-04-08 12:35:00,65.07,65.11,65.03,65.11,73200.0,46.8338,46.8626,46.805,46.8626,73200.0
2015-04-08 12:40:00,65.11,65.12,65.08,65.1,52100.0,46.8626,46.8698,46.841,46.8554,52100.0
2015-04-08 12:45:00,65.11,65.13,65.07,65.09,79100.0,46.8626,46.877,46.8338,46.8482,79100.0
2015-04-08 12:50:00,65.09,65.13,65.06,65.12,81000.0,46.8482,46.877,46.8266,46.8698,81000.0
2015-04-08 12:55:00,65.13,65.18,65.08,65.17,87200.0,46.877,46.913,46.841,46.9058,87200.0
2015-04-08 13:00:00,65.17,65.2,65.15,65.16,30300.0,46.9058,46.9274,46.8914,46.8986,30300.0
2015-04-08 13:05:00,65.16,65.22,65.15,65.21,16900.0,46.8986,46.9418,46.8914,46.9346,16900.0
2015-04-08 13:10:00,65.21,65.23,65.18,65.19,31900.0,46.9346,46.949,46.913,46.9202,31900.0
2015-04-08 13:15:00,65.18,65.18,65.08,65.1,34700.0,46.913,46.913,46.841,46.8554,34700.0
2015-04-08 13:20:00,65.1,65.13,65.08,65.11,32700.0,46.8554,46.877,46.841,46.8626,32700.0
2015-04-08 13:25:00,65.1,65.14,65.09,65.11,47100.0,46.8554,46.8842,46.8482,46.8626,47100.0
2015-04-08 13:30:00,65.1,65.16,65.08,65.14,73500.0,46.8554,46.8986,46.841,46.8842,73500.0
2015-04-08 13:35:00,65.14,65.23,65.11,65.22,53900.0,46.8842,46.949,46.8626,46.9418,53900.0
2015-04-08 13:40:00,65.23,65.27,65.2,65.27,35900.0,46.949,46.9778,46.9274,46.9778,35900.0
2015-04-08 13:45:00,65.27,65.32,65.24,65.31,80500.0,46.9778,47.0138,46.9562,47.0066,80500.0
2015-04-08 13:50:00,65.31,65.37,65.29,65.35,28500.0,47.0066,47.0497,46.9922,47.0354,28500.0
2015-04-08 13:55:00,65.35,65.42,65.34,65.42,43500.0,47.0354,47.0857,47.0282,47.0857,43500.0
2015-04-08 14:00:00,65.42,65.44,65.26,65.34,96600.0,47.0857,47.1001,46.9706,47.0282,96600.0
2015-04-08 14:05:00,65.33,65.43,65.14,65.16,76100.0,47.021,47.0929,46.8842,46.8986,76100.0
2015-04-08 14:10:00,65.16,65.43,65.13,65.4,94800.0,46.8986,47.0929,46.877,47.0713,94800.0
2015-04-08 14:15:00,65.39,65.51,65.36,65.43,78400.0,47.0641,47.1505,47.0425,47.0929,78400.0
2015-04-08 14:20:00,65.43,65.52,65.27,65.27,58300.0,47.0929,47.1577,46.9778,46.9778,58300.0
2015-04-08 14:25:00,65.28,65.34,65.22,65.22,69400.0,46.985,47.0282,46.9418,46.9418,69400.0
2015-04-08 14:30:00,65.23,65.26,65.2,65.24,28700.0,46.949,46.9706,46.9274,46.9562,28700.0
2015-04-08 14:35:00,65.23,65.27,65.17,65.22,72200.0,46.949,46.9778,46.9058,46.9418,72200.0
2015-04-08 14:40:00,65.22,65.23,65.1,65.12,41500.0,46.9418,46.949,46.8554,46.8698,41500.0
2015-04-08 14:45:00,65.12,65.16,65.09,65.14,82400.0,46.8698,46.8986,46.8482,46.8842,82400.0
2015-04-08 14:50:00,65.13,65.16,65.06,65.07,69200.0,46.877,46.8986,46.8266,46.8338,69200.0
2015-04-08 14:55:00,65.06,65.1,65.05,65.1,45000.0,46.8266,46.8554,46.8194,46.8554,45000.0
2015-04-08 15:00:00,65.11,65.13,65.05,65.07,70000.0,46.8626,46.877,46.8194,46.8338,70000.0
2015-04-08 15:05:00,65.07,65.08,65.01,65.03,58100.0,46.8338,46.841,46.7906,46.805,58100.0
2015-04-08 15:10:00,65.04,65.08,65.0,65.01,60700.0,46.8122,46.841,46.7834,46.7906,60700.0
2015-04-08 15:15:00,65.01,65.08,65.0,65.06,154300.0,46.7906,46.841,46.7834,46.8266,154300.0
2015-04-08 15:20:00,65.07,65.08,65.0,65.01,131000.0,46.8338,46.841,46.7834,46.7906,131000.0
2015-04-08 15:25:00,65.01,65.07,64.92,64.92,105600.0,46.7906,46.8338,46.7259,46.7259,105600.0
2015-04-08 15:30:00,64.92,65.0,64.91,64.99,92400.0,46.7259,46.7834,46.7187,46.7762,92400.0
2015-04-08 15:35:00,64.98,65.04,64.98,65.03,96300.0,46.769,46.8122,46.769,46.805,96300.0
2015-04-08 15:40:00,65.03,65.1,65.0,65.01,135600.0,46.805,46.8554,46.7834,46.7906,135600.0
2015-04-08 15:45:00,65.01,65.04,64.95,64.96,212000.0,46.7906,46.8122,46.7475,46.7547,212000.0
2015-04-08 15:50:00,64.97,65.02,64.95,64.96,164700.0,46.7618,46.7978,46.7475,46.7547,164700.0
2015-04-08 15:55:00,64.96,64.97,64.8,64.82,505000.0,46.7547,46.7618,46.6395,46.6539,505000.0
2015-04-09 09:30:00,65.02,65.4,64.86,65.19,169600.0,46.7978,47.0713,46.6827,46.9202,169600.0
2015-04-09 09:35:00,65.21,65.33,65.18,65.27,76300.0,46.9346,47.021,46.913,46.9778,76300.0
2015-04-09 09:40:00,65.29,65.44,65.23,65.35,78700.0,46.9922,47.1001,46.949,47.0354,78700.0
2015-04-09 09:45:00,65.37,65.74,65.35,65.61,145700.0,47.0497,47.3161,47.0354,47.2225,145700.0
2015-04-09 09:50:00,65.6,65.62,65.31,65.31,157400.0,47.2153,47.2297,47.0066,47.0066,157400.0
2015-04-09 09:55:00,65.31,65.34,65.24,65.3,55000.0,47.0066,47.0282,46.9562,46.9994,55000.0
2015-04-09 10:00:00,65.3,65.6,65.28,65.58,119900.0,46.9994,47.2153,46.985,47.2009,119900.0
2015-04-09 10:05:00,65.58,65.58,65.29,65.29,58200.0,47.2009,47.2009,46.9922,46.9922,58200.0
2015-04-09 10:10:00,65.3,65.39,65.25,65.29,48600.0,46.9994,47.0641,46.9634,46.9922,48600.0
2015-04-09 10:15:00,65.28,65.37,65.23,65.32,80300.0,46.985,47.0497,46.949,47.0138,80300.0
2015-04-09 10:20:00,65.31,65.5,65.3,65.47,78600.0,47.0066,47.1433,46.9994,47.1217,78600.0
2015-04-09 10:25:00,65.44,65.7,65.43,65.67,89500.0,47.1001,47.2873,47.0929,47.2657,89500.0
2015-04-09 10:30:00,65.66,65.67,65.32,65.39,70300.0,47.2585,47.2657,47.0138,47.0641,70300.0
2015-04-09 10:35:00,65.38,65.4,65.28,65.33,53300.0,47.0569,47.0713,46.985,47.021,53300.0
2015-04-09 10:40:00,65.33,65.35,65.23,65.26,58800.0,47.021,47.0354,46.949,46.9706,58800.0
2015-04-09 10:45:00,65.26,65.4,65.2,65.39,61100.0,46.9706,47.0713,46.9274,47.0641,61100.0
2015-04-09 10:50:00,65.39,65.4,65.3,65.31,104300.0,47.0641,47.0713,46.9994,47.0066,104300.0
2015-04-09 10:55:00,65.32,65.33,65.27,65.31,101100.0,47.0138,47.021,46.9778,47.0066,101100.0
2015-04-09 11:00:00,65.31,65.37,65.26,65.35,64200.0,47.0066,47.0497,46.9706,47.0354,64200.0
2015-04-09 11:05:00,65.34,65.34,65.29,65.31,58900.0,47.0282,47.0282,46.9922,47.0066,58900.0
2015-04-09 11:10:00,65.31,65.34,65.27,65.31,77200.0,47.0066,47.0282,46.9778,47.0066,77200.0
2015-04-09 11:15:00,65.31,65.31,65.16,65.21,52800.0,47.0066,47.0066,46.8986,46.9346,52800.0
2015-04-09 11:20:00,65.21,65.35,65.13,65.35,55300.0,46.9346,47.0354,46.877,47.0354,55300.0
2015-04-09 11:25:00,65.34,65.44,65.33,65.4,57400.0,47.0282,47.1001,47.021,47.0713,57400.0
2015-04-09 11:30:00,65.4,65.42,65.36,65.4,49600.0,47.0713,47.0857,47.0425,47.0713,49600.0
2015-04-09 11:35:00,65.4,65.56,65.4,65.56,71500.0,47.0713,47.1865,47.0713,47.1865,71500.0
2015-04-09 11:40:00,65.56,65.69,65.55,65.63,92400.0,47.1865,47.2801,47.1793,47.2369,92400.0
2015-04-09 11:45:00,65.62,65.75,65.62,65.75,66400.0,47.2297,47.3232,47.2297,47.3232,66400.0
2015-04-09 11:50:00,65.75,65.95,65.75,65.87,124500.0,47.3232,47.4672,47.3232,47.4096,124500.0
2015-04-09 11:55:00,65.86,65.98,65.83,65.96,89300.0,47.4024,47.4888,47.3808,47.4744,89300.0
2015-04-09 12:00:00,65.97,65.97,65.83,65.85,69900.0,47.4816,47.4816,47.3808,47.3952,69900.0
2015-04-09 12:05:00,65.85,65.85,65.77,65.79,50800.0,47.3952,47.3952,47.3376,47.352,50800.0
2015-04-09 12:10:00,65.78,65.89,65.76,65.89,41700.0,47.3448,47.424,47.3304,47.424,41700.0
2015-04-09 12:15:00,65.89,66.04,65.88,66.0,118800.0,47.424,47.532,47.4168,47.5032,118800.0
2015-04-09 12:20:00,66.01,66.13,65.99,66.12,94400.0,47.5104,47.5968,47.496,47.5896,94400.0
2015-04-09 12:25:00,66.12,66.15,65.98,65.98,83400.0,47.5896,47.6111,47.4888,47.4888,83400.0
2015-04-09 12:30:00,65.98,66.0,65.91,65.98,53900.0,47.4888,47.5032,47.4384,47.4888,53900.0
2015-04-09 12:35:00,65.97,66.1,65.96,65.96,168600.0,47.4816,47.5752,47.4744,47.4744,168600.0
2015-04-09 12:40:00,65.97,66.02,65.94,65.99,166100.0,47.4816,47.5176,47.46,47.496,166100.0
2015-04-09 12:45:00,66.0,66.03,65.96,66.03,100900.0,47.5032,47.5248,47.4744,47.5248,100900.0
2015-04-09 12:50:00,66.03,66.16,66.03,66.14,80200.0,47.5248,47.6183,47.5248,47.6039,80200.0
2015-04-09 12:55:00,66.15,66.32,66.14,66.31,131100.0,47.6111,47.7335,47.6039,47.7263,131100.0
2015-04-09 13:00:00,66.31,66.34,66.22,66.25,86000.0,47.7263,47.7479,47.6615,47.6831,86000.0
2015-04-09 13:05:00,66.25,66.32,66.24,66.29,110700.0,47.6831,47.7335,47.6759,47.7119,110700.0
2015-04-09 13:10:00,66.29,66.32,66.25,66.31,97000.0,47.7119,47.7335,47.6831,47.7263,97000.0
2015-04-09 13:15:00,66.32,66.4,66.3,66.4,93000.0,47.7335,47.7911,47.7191,47.7911,93000.0
2015-04-09 13:20:00,66.4,66.44,66.36,66.41,133000.0,47.7911,47.8199,47.7623,47.7983,133000.0
2015-04-09 13:25:00,66.42,66.43,66.38,66.41,69100.0,47.8055,47.8127,47.7767,47.7983,69100.0
2015-04-09 13:30:00,66.4,66.41,66.31,66.31,99100.0,47.7911,47.7983,47.7263,47.7263,99100.0
2015-04-09 13:35:00,66.32,66.37,66.3,66.3,86500.0,47.7335,47.7695,47.7191,47.7191,86500.0
2015-04-09 13:40:00,66.3,66.36,66.28,66.35,67100.0,47.7191,47.7623,47.7047,47.7551,67100.0
2015-04-09 13:45:00,66.35,66.5,66.34,66.5,108100.0,47.7551,47.8631,47.7479,47.8631,108100.0
2015-04-09 13:50:00,66.49,66.49,66.44,66.48,67900.0,47.8559,47.8559,47.8199,47.8487,67900.0
2015-04-09 13:55:00,66.47,66.51,66.45,66.46,112700.0,47.8415,47.8703,47.8271,47.8343,112700.0
2015-04-09 14:00:00,66.46,66.49,66.42,66.49,93800.0,47.8343,47.8559,47.8055,47.8559,93800.0
2015-04-09 14:05:00,66.48,66.54,66.46,66.52,92000.0,47.8487,47.8918,47.8343,47.8775,92000.0
2015-04-09 14:10:00,66.52,66.55,66.5,66.52,55600.0,47.8775,47.899,47.8631,47.8775,55600.0
2015-04-09 14:15:00,66.52,66.57,66.52,66.53,67300.0,47.8775,47.9134,47.8775,47.8847,67300.0
2015-04-09 14:20:00,66.52,66.6,66.49,66.59,72300.0,47.8775,47.935,47.8559,47.9278,72300.0
2015-04-09 14:25:00,66.59,66.62,66.57,66.58,121500.0,47.9278,47.9494,47.9134,47.9206,121500.0
2015-04-09 14:30:00,66.58,66.66,66.55,66.66,108400.0,47.9206,47.9782,47.899,47.9782,108400.0
2015-04-09 14:35:00,66.65,66.77,66.64,66.76,132200.0,47.971,48.0574,47.9638,48.0502,132200.0
2015-04-09 14:40:00,66.76,66.84,66.75,66.83,263600.0,48.0502,48.1078,48.043,48.1006,263600.0
2015-04-09 14:45:00,66.82,66.85,66.75,66.8,114800.0,48.0934,48.115,48.043,48.079,114800.0
2015-04-09 14:50:00,66.8,66.84,66.78,66.81,138700.0,48.079,48.1078,48.0646,48.0862,138700.0
2015-04-09 14:55:00,66.81,66.89,66.81,66.88,124500.0,48.0862,48.1438,48.0862,48.1366,124500.0
2015-04-09 15:00:00,66.89,67.1,66.88,67.01,314100.0,48.1438,48.2949,48.1366,48.2301,314100.0
2015-04-09 15:05:00,67.01,67.01,66.91,66.96,144700.0,48.2301,48.2301,48.1582,48.1941,144700.0
2015-04-09 15:10:00,66.96,67.17,66.95,67.1,205600.0,48.1941,48.3453,48.1869,48.2949,205600.0
2015-04-09 15:15:00,67.1,67.13,67.03,67.11,189500.0,48.2949,48.3165,48.2445,48.3021,189500.0
2015-04-09 15:20:00,67.11,67.14,67.06,67.09,172100.0,48.3021,48.3237,48.2661,48.2877,172100.0
2015-04-09 15:25:00,67.08,67.35,67.08,67.31,279800.0,48.2805,48.4748,48.2805,48.4461,279800.0
2015-04-09 15:30:00,67.32,67.35,67.15,67.25,251100.0,48.4532,48.4748,48.3309,48.4029,251100.0
2015-04-09 15:35:00,67.25,67.37,67.23,67.33,345300.0,48.4029,48.4892,48.3885,48.4604,345300.0
2015-04-09 15:40:00,67.33,67.46,67.32,67.39,409900.0,48.4604,48.554,48.4532,48.5036,409900.0
2015-04-09 15:45:00,67.39,67.39,67.16,67.17,376300.0,48.5036,48.5036,48.3381,48.3453,376300.0
2015-04-09 15:50:00,67.17,67.18,67.02,67.02,339100.0,48.3453,48.3525,48.2373,48.2373,339100.0
2015-04-09 15:55:00,67.02,67.05,66.99,67.02,447000.0,48.2373,48.2589,48.2157,48.2373,447000.0
2015-04-10 09:30:00,67.36,67.4,67.17,67.24,165200.0,48.482,48.5108,48.3453,48.3957,165200.0
2015-04-10 09:35:00,67.25,67.28,67.14,67.19,68900.0,48.4029,48.4245,48.3237,48.3597,68900.0
2015-04-10 09:40:00,67.21,67.3,67.13,67.22,71500.0,48.3741,48.4389,48.3165,48.3813,71500.0
2015-04-10 09:45:00,67.21,67.22,67.0,67.06,101400.0,48.3741,48.3813,48.2229,48.2661,101400.0
2015-04-10 09:50:00,67.06,67.08,66.83,66.89,69700.0,48.2661,48.2805,48.1006,48.1438,69700.0
2015-04-10 09:55:00,66.88,66.92,66.78,66.8,60900.0,48.1366,48.1654,48.0646,48.079,60900.0
2015-04-10 10:00:00,66.8,66.85,66.71,66.77,45400.0,48.079,48.115,48.0142,48.0574,45400.0
2015-04-10 10:05:00,66.76,67.0,66.74,66.97,77700.0,48.0502,48.2229,48.0358,48.2013,77700.0
2015-04-10 10:10:00,66.97,67.0,66.76,66.78,62100.0,48.2013,48.2229,48.0502,48.0646,62100.0
2015-04-10 10:15:00,66.78,66.78,66.65,66.71,57800.0,48.0646,48.0646,47.971,48.0142,57800.0
2015-04-10 10:20:00,66.71,66.73,66.64,66.73,97200.0,48.0142,48.0286,47.9638,48.0286,97200.0
2015-04-10 10:25:00,66.74,66.81,66.66,66.67,66600.0,48.0358,48.0862,47.9782,47.9854,66600.0
2015-04-10 10:30:00,66.67,66.71,66.67,66.69,44100.0,47.9854,48.0142,47.9854,47.9998,44100.0
2015-04-10 10:35:00,66.69,66.86,66.69,66.8,125400.0,47.9998,48.1222,47.9998,48.079,125400.0
2015-04-10 10:40:00,66.8,67.06,66.8,67.06,113200.0,48.079,48.2661,48.079,48.2661,113200.0
2015-04-10 10:45:00,67.06,67.07,66.99,67.0,107100.0,48.2661,48.2733,48.2157,48.2229,107100.0
2015-04-10 10:50:00,67.01,67.05,66.84,66.85,78300.0,48.2301,48.2589,48.1078,48.115,78300.0
2015-04-10 10:55:00,66.85,66.92,66.82,66.82,52700.0,48.115,48.1654,48.0934,48.0934,52700.0
2015-04-10 11:00:00,66.83,66.96,66.83,66.95,47900.0,48.1006,48.1941,48.1006,48.1869,47900.0
2015-04-10 11:05:00,66.95,66.98,66.87,66.89,41900.0,48.1869,48.2085,48.1294,48.1438,41900.0
2015-04-10 11:10:00,66.89,66.96,66.85,66.92,46700.0,48.1438,48.1941,48.115,48.1654,46700.0
2015-04-10 11:15:00,66.92,67.02,66.9,66.99,33900.0,48.1654,48.2373,48.151,48.2157,33900.0
2015-04-10 11:20:00,66.99,67.07,66.99,67.03,61700.0,48.2157,48.2733,48.2157,48.2445,61700.0
2015-04-10 11:25:00,67.03,67.04,66.98,66.99,96700.0,48.2445,48.2517,48.2085,48.2157,96700.0
2015-04-10 11:30:00,66.99,67.09,66.97,67.06,75900.0,48.2157,48.2877,48.2013,48.2661,75900.0
2015-04-10 11:35:00,67.06,67.08,67.01,67.03,44800.0,48.2661,48.2805,48.2301,48.2445,44800.0
2015-04-10 11:40:00,67.04,67.04,66.98,67.0,37900.0,48.2517,48.2517,48.2085,48.2229,37900.0
2015-04-10 11:45:00,67.0,67.02,66.96,66.99,47100.0,48.2229,48.2373,48.1941,48.2157,47100.0
2015-04-10 11:50:00,66.99,66.99,66.9,66.91,34000.0,48.2157,48.2157,48.151,48.1582,34000.0
2015-04-10 11:55:00,66.9,66.93,66.89,66.89,40700.0,48.151,48.1725,48.1438,48.1438,40700.0
2015-04-10 12:00:00,66.9,66.91,66.83,66.84,38200.0,48.151,48.1582,48.1006,48.1078,38200.0
2015-04-10 12:05:00,66.83,66.88,66.81,66.87,33800.0,48.1006,48.1366,48.0862,48.1294,33800.0
2015-04-10 12:10:00,66.86,66.89,66.82,66.86,36100.0,48.1222,48.1438,48.0934,48.1222,36100.0
2015-04-10 12:15:00,66.87,66.93,66.84,66.92,22200.0,48.1294,48.1725,48.1078,48.1654,22200.0
2015-04-10 12:20:00,66.92,66.92,66.85,66.88,30000.0,48.1654,48.1654,48.115,48.1366,30000.0
2015-04-10 12:25:00,66.88,66.89,66.81,66.84,27700.0,48.1366,48.1438,48.0862,48.1078,27700.0
2015-04-10 12:30:00,66.84,66.84,66.77,66.79,33400.0,48.1078,48.1078,48.0574,48.0718,33400.0
2015-04-10 12:35:00,66.78,66.86,66.78,66.8,40100.0,48.0646,48.1222,48.0646,48.079,40100.0
2015-04-10 12:40:00,66.79,66.8,66.72,66.73,39000.0,48.0718,48.079,48.0214,48.0286,39000.0
2015-04-10 12:45:00,66.73,66.76,66.67,66.68,45200.0,48.0286,48.0502,47.9854,47.9926,45200.0
2015-04-10 12:50:00,66.68,66.68,66.6,66.61,40800.0,47.9926,47.9926,47.935,47.9422,40800.0
2015-04-10 12:55:00,66.61,66.61,66.49,66.5,67700.0,47.9422,47.9422,47.8559,47.8631,67700.0
2015-04-10 13:00:00,66.5,66.6,66.48,66.59,87900.0,47.8631,47.935,47.8487,47.9278,87900.0
2015-04-10 13:05:00,66.59,66.65,66.55,66.57,79100.0,47.9278,47.971,47.899,47.9134,79100.0
2015-04-10 13:10:00,66.58,66.6,66.54,66.57,23300.0,47.9206,47.935,47.8918,47.9134,23300.0
2015-04-10 13:15:00,66.57,66.61,66.52,66.53,39600.0,47.9134,47.9422,47.8775,47.8847,39600.0
2015-04-10 13:20:00,66.53,66.58,66.5,66.52,51000.0,47.8847,47.9206,47.8631,47.8775,51000.0
2015-04-10 13:25:00,66.52,66.53,66.48,66.52,30900.0,47.8775,47.8847,47.8487,47.8775,30900.0
2015-04-10 13:30:00,66.52,66.54,66.49,66.54,33800.0,47.8775,47.8918,47.8559,47.8918,33800.0
2015-04-10 13:35:00,66.54,66.67,66.53,66.66,53900.0,47.8918,47.9854,47.8847,47.9782,53900.0
2015-04-10 13:40:00,66.66,66.7,66.65,66.7,33000.0,47.9782,48.007,47.971,48.007,33000.0
2015-04-10 13:45:00,66.69,66.7,66.59,66.6,43600.0,47.9998,48.007,47.9278,47.935,43600.0
2015-04-10 13:50:00,66.6,66.62,66.56,66.58,32200.0,47.935,47.9494,47.9062,47.9206,32200.0
2015-04-10 13:55:00,66.58,66.62,66.57,66.6,34800.0,47.9206,47.9494,47.9134,47.935,34800.0
2015-04-10 14:00:00,66.58,66.63,66.58,66.61,32900.0,47.9206,47.9566,47.9206,47.9422,32900.0
2015-04-10 14:05:00,66.62,66.63,66.54,66.55,37800.0,47.9494,47.9566,47.8918,47.899,37800.0
2015-04-10 14:10:00,66.57,66.64,66.56,66.64,28400.0,47.9134,47.9638,47.9062,47.9638,28400.0
2015-04-10 14:15:00,66.63,66.68,66.61,66.62,33800.0,47.9566,47.9926,47.9422,47.9494,33800.0
2015-04-10 14:20:00,66.61,66.62,66.51,66.57,45300.0,47.9422,47.9494,47.8703,47.9134,45300.0
2015-04-10 14:25:00,66.56,66.67,66.56,66.66,38000.0,47.9062,47.9854,47.9062,47.9782,38000.0
2015-04-10 14:30:00,66.66,66.66,66.58,66.59,32700.0,47.9782,47.9782,47.9206,47.9278,32700.0
2015-04-10 14:35:00,66.59,66.66,66.56,66.64,38200.0,47.9278,47.9782,47.9062,47.9638,38200.0
2015-04-10 14:40:00,66.65,66.65,66.61,66.64,25000.0,47.971,47.971,47.9422,47.9638,25000.0
2015-04-10 14:45:00,66.63,66.65,66.6,66.64,31900.0,47.9566,47.971,47.935,47.9638,31900.0
2015-04-10 14:50:00,66.65,66.65,66.61,66.61,47500.0,47.971,47.971,47.9422,47.9422,47500.0
2015-04-10 14:55:00,66.62,66.67,66.61,66.64,42500.0,47.9494,47.9854,47.9422,47.9638,42500.0
2015-04-10 15:00:00,66.65,66.66,66.58,66.6,58400.0,47.971,47.9782,47.9206,47.935,58400.0
2015-04-10 15:05:00,66.59,66.64,66.59,66.61,48800.0,47.9278,47.9638,47.9278,47.9422,48800.0
2015-04-10 15:10:00,66.6,66.63,66.54,66.55,58500.0,47.935,47.9566,47.8918,47.899,58500.0
2015-04-10 15:15:00,66.55,66.56,66.46,66.48,103700.0,47.899,47.9062,47.8343,47.8487,103700.0
2015-04-10 15:20:00,66.47,66.54,66.46,66.51,65600.0,47.8415,47.8918,47.8343,47.8703,65600.0
2015-04-10 15:25:00,66.51,66.53,66.45,66.53,79000.0,47.8703,47.8847,47.8271,47.8847,79000.0
2015-04-10 15:30:00,66.54,66.56,66.49,66.52,88700.0,47.8918,47.9062,47.8559,47.8775,88700.0
2015-04-10 15:35:00,66.52,66.54,66.44,66.45,102800.0,47.8775,47.8918,47.8199,47.8271,102800.0
2015-04-10 15:40:00,66.44,66.49,66.42,66.44,136800.0,47.8199,47.8559,47.8055,47.8199,136800.0
2015-04-10 15:45:00,66.45,66.47,66.41,66.42,165500.0,47.8271,47.8415,47.7983,47.8055,165500.0
2015-04-10 15:50:00,66.42,66.44,66.38,66.43,209000.0,47.8055,47.8199,47.7767,47.8127,209000.0
2015-04-10 15:55:00,66.44,66.54,66.43,66.53,275200.0,47.8199,47.8918,47.8127,47.8847,275200.0
2015-04-13 09:30:00,66.9,67.13,66.88,66.93,155600.0,48.151,48.3165,48.1366,48.1725,155600.0
2015-04-13 09:35:00,66.93,66.93,66.66,66.78,60700.0,48.1725,48.1725,47.9782,48.0646,60700.0
2015-04-13 09:40:00,66.78,66.8,66.6,66.72,117600.0,48.0646,48.079,47.935,48.0214,117600.0
2015-04-13 09:45:00,66.75,66.91,66.72,66.85,38900.0,48.043,48.1582,48.0214,48.115,38900.0
2015-04-13 09:50:00,66.86,66.95,66.81,66.91,41900.0,48.1222,48.1869,48.0862,48.1582,41900.0
2015-04-13 09:55:00,66.91,66.97,66.9,66.92,57600.0,48.1582,48.2013,48.151,48.1654,57600.0
2015-04-13 10:00:00,66.93,66.99,66.84,66.97,70800.0,48.1725,48.2157,48.1078,48.2013,70800.0
2015-04-13 10:05:00,66.96,66.97,66.82,66.85,52100.0,48.1941,48.2013,48.0934,48.115,52100.0
2015-04-13 10:10:00,66.85,66.9,66.82,66.85,97300.0,48.115,48.151,48.0934,48.115,97300.0
2015-04-13 10:15:00,66.84,66.85,66.69,66.73,79600.0,48.1078,48.115,47.9998,48.0286,79600.0
2015-04-13 10:20:00,66.73,66.8,66.71,66.73,73100.0,48.0286,48.079,48.0142,48.0286,73100.0
2015-04-13 10:25:00,66.73,66.77,66.64,66.66,39000.0,48.0286,48.0574,47.9638,47.9782,39000.0
2015-04-13 10:30:00,66.66,66.71,66.63,66.64,33900.0,47.9782,48.0142,47.9566,47.9638,33900.0
2015-04-13 10:35:00,66.65,66.72,66.61,66.7,53300.0,47.971,48.0214,47.9422,48.007,53300.0
2015-04-13 10:40:00,66.7,66.74,66.65,66.67,53500.0,48.007,48.0358,47.971,47.9854,53500.0
2015-04-13 10:45:00,66.67,66.68,66.59,66.6,37600.0,47.9854,47.9926,47.9278,47.935,37600.0
2015-04-13 10:50:00,66.61,66.61,66.48,66.5,57900.0,47.9422,47.9422,47.8487,47.8631,57900.0
2015-04-13 10:55:00,66.5,66.58,66.47,66.48,35500.0,47.8631,47.9206,47.8415,47.8487,35500.0
2015-04-13 11:00:00,66.48,66.93,66.47,66.92,556100.0,47.8487,48.1725,47.8415,48.1654,556100.0
2015-04-13 11:05:00,66.92,67.11,66.89,67.0,306700.0,48.1654,48.3021,48.1438,48.2229,306700.0
2015-04-13 11:10:00,67.0,67.09,66.96,67.08,111900.0,48.2229,48.2877,48.1941,48.2805,111900.0
2015-04-13 11:15:00,67.07,67.42,67.07,67.39,193500.0,48.2733,48.5252,48.2733,48.5036,193500.0
2015-04-13 11:20:00,67.4,67.41,67.1,67.2,77300.0,48.5108,48.518,48.2949,48.3669,77300.0
2015-04-13 11:25:00,67.21,67.29,67.14,67.2,56800.0,48.3741,48.4317,48.3237,48.3669,56800.0
2015-04-13 11:30:00,67.2,67.22,67.12,67.19,47700.0,48.3669,48.3813,48.3093,48.3597,47700.0
2015-04-13 11:35:00,67.2,67.25,67.14,67.14,39400.0,48.3669,48.4029,48.3237,48.3237,39400.0
2015-04-13 11:40:00,67.14,67.14,66.97,66.99,73500.0,48.3237,48.3237,48.2013,48.2157,73500.0
2015-04-13 11:45:00,66.98,67.03,66.87,66.87,49000.0,48.2085,48.2445,48.1294,48.1294,49000.0
2015-04-13 11:50:00,66.86,66.87,66.76,66.76,32900.0,48.1222,48.1294,48.0502,48.0502,32900.0
2015-04-13 11:55:00,66.77,66.8,66.66,66.67,29700.0,48.0574,48.079,47.9782,47.9854,29700.0
2015-04-13 12:00:00,66.69,66.72,66.67,66.68,21400.0,47.9998,48.0214,47.9854,47.9926,21400.0
2015-04-13 12:05:00,66.68,66.74,66.67,66.69,21500.0,47.9926,48.0358,47.9854,47.9998,21500.0
2015-04-13 12:10:00,66.69,66.71,66.62,66.66,26500.0,47.9998,48.0142,47.9494,47.9782,26500.0
2015-04-13 12:15:00,66.67,66.77,66.67,66.7,26100.0,47.9854,48.0574,47.9854,48.007,26100.0
2015-04-13 12:20:00,66.71,66.79,66.7,66.77,24000.0,48.0142,48.0718,48.007,48.0574,24000.0
2015-04-13 12:25:00,66.77,66.77,66.71,66.73,19000.0,48.0574,48.0574,48.0142,48.0286,19000.0
2015-04-13 12:30:00,66.73,66.76,66.68,66.68,46000.0,48.0286,48.0502,47.9926,47.9926,46000.0
2015-04-13 12:35:00,66.69,66.69,66.63,66.69,48200.0,47.9998,47.9998,47.9566,47.9998,48200.0
2015-04-13 12:40:00,66.69,66.7,66.63,66.66,54300.0,47.9998,48.007,47.9566,47.9782,54300.0
2015-04-13 12:45:00,66.67,66.72,66.66,66.7,23300.0,47.9854,48.0214,47.9782,48.007,23300.0
2015-04-13 12:50:00,66.7,66.71,66.64,66.66,17900.0,48.007,48.0142,47.9638,47.9782,17900.0
2015-04-13 12:55:00,66.67,66.74,66.65,66.74,20000.0,47.9854,48.0358,47.971,48.0358,20000.0
2015-04-13 13:00:00,66.73,66.74,66.69,66.71,20300.0,48.0286,48.0358,47.9998,48.0142,20300.0
2015-04-13 13:05:00,66.71,66.71,66.64,66.67,20600.0,48.0142,48.0142,47.9638,47.9854,20600.0
2015-04-13 13:10:00,66.68,66.71,66.61,66.7,27900.0,47.9926,48.0142,47.9422,48.007,27900.0
2015-04-13 13:15:00,66.71,66.71,66.65,66.66,16500.0,48.0142,48.0142,47.971,47.9782,16500.0
2015-04-13 13:20:00,66.66,66.72,66.65,66.65,21200.0,47.9782,48.0214,47.971,47.971,21200.0
2015-04-13 13:25:00,66.65,66.69,66.56,66.6,38300.0,47.971,47.9998,47.9062,47.935,38300.0
2015-04-13 13:30:00,66.61,66.67,66.59,66.66,16700.0,47.9422,47.9854,47.9278,47.9782,16700.0
2015-04-13 13:35:00,66.65,66.84,66.63,66.79,31300.0,47.971,48.1078,47.9566,48.0718,31300.0
2015-04-13 13:40:00,66.78,66.8,66.63,66.68,19900.0,48.0646,48.079,47.9566,47.9926,19900.0
2015-04-13 13:45:00,66.67,66.68,66.63,66.65,15900.0,47.9854,47.9926,47.9566,47.971,15900.0
2015-04-13 13:50:00,66.65,66.66,66.6,66.62,23700.0,47.971,47.9782,47.935,47.9494,23700.0
2015-04-13 13:55:00,66.62,66.71,66.61,66.71,20200.0,47.9494,48.0142,47.9422,48.0142,20200.0
2015-04-13 14:00:00,66.7,66.7,66.66,66.68,28500.0,48.007,48.007,47.9782,47.9926,28500.0
2015-04-13 14:05:00,66.68,66.7,66.61,66.64,20100.0,47.9926,48.007,47.9422,47.9638,20100.0
2015-04-13 14:10:00,66.65,66.69,66.6,66.63,22600.0,47.971,47.9998,47.935,47.9566,22600.0
2015-04-13 14:15:00,66.63,66.64,66.58,66.61,26800.0,47.9566,47.9638,47.9206,47.9422,26800.0
2015-04-13 14:20:00,66.6,66.64,66.58,66.62,22100.0,47.935,47.9638,47.9206,47.9494,22100.0
2015-04-13 14:25:00,66.64,66.65,66.58,66.61,24500.0,47.9638,47.971,47.9206,47.9422,24500.0
2015-04-13 14:30:00,66.6,66.65,66.58,66.59,35100.0,47.935,47.971,47.9206,47.9278,35100.0
2015-04-13 14:35:00,66.58,66.66,66.58,66.65,32600.0,47.9206,47.9782,47.9206,47.971,32600.0
2015-04-13 14:40:00,66.65,66.67,66.64,66.66,24400.0,47.971,47.9854,47.9638,47.9782,24400.0
2015-04-13 14:45:00,66.66,66.69,66.62,66.63,43400.0,47.9782,47.9998,47.9494,47.9566,43400.0
2015-04-13 14:50:00,66.62,66.62,66.51,66.56,31100.0,47.9494,47.9494,47.8703,47.9062,31100.0
2015-04-13 14:55:00,66.56,66.57,66.51,66.52,29500.0,47.9062,47.9134,47.8703,47.8775,29500.0
2015-04-13 15:00:00,66.53,66.54,66.43,66.44,46800.0,47.8847,47.8918,47.8127,47.8199,46800.0
2015-04-13 15:05:00,66.45,66.48,66.41,66.47,40800.0,47.8271,47.8487,47.7983,47.8415,40800.0
2015-04-13 15:10:00,66.46,66.53,66.45,66.53,57100.0,47.8343,47.8847,47.8271,47.8847,57100.0
2015-04-13 15:15:00,66.52,66.53,66.42,66.44,48600.0,47.8775,47.8847,47.8055,47.8199,48600.0
2015-04-13 15:20:00,66.44,66.46,66.37,66.37,36000.0,47.8199,47.8343,47.7695,47.7695,36000.0
2015-04-13 15:25:00,66.37,66.41,66.33,66.41,48900.0,47.7695,47.7983,47.7407,47.7983,48900.0
2015-04-13 15:30:00,66.41,66.45,66.36,66.41,84900.0,47.7983,47.8271,47.7623,47.7983,84900.0
2015-04-13 15:35:00,66.42,66.49,66.42,66.47,72100.0,47.8055,47.8559,47.8055,47.8415,72100.0
2015-04-13 15:40:00,66.47,66.56,66.47,66.55,80600.0,47.8415,47.9062,47.8415,47.899,80600.0
2015-04-13 15:45:00,66.54,66.55,66.44,66.45,93800.0,47.8918,47.899,47.8199,47.8271,93800.0
2015-04-13 15:50:00,66.45,66.45,66.36,66.41,121600.0,47.8271,47.8271,47.7623,47.7983,121600.0
2015-04-13 15:55:00,66.41,66.43,66.35,66.35,227800.0,47.7983,47.8127,47.7551,47.7551,227800.0
2015-04-14 09:30:00,66.82,67.14,66.74,67.03,153800.0,48.0934,48.3237,48.0358,48.2445,153800.0
2015-04-14 09:35:00,67.03,67.19,66.87,66.92,94600.0,48.2445,48.3597,48.1294,48.1654,94600.0
2015-04-14 09:40:00,66.95,67.11,66.89,67.09,49600.0,48.1869,48.3021,48.1438,48.2877,49600.0
2015-04-14 09:45:00,67.09,67.28,67.08,67.16,73400.0,48.2877,48.4245,48.2805,48.3381,73400.0
2015-04-14 09:50:00,67.14,67.29,67.12,67.2,65900.0,48.3237,48.4317,48.3093,48.3669,65900.0
2015-04-14 09:55:00,67.2,67.34,67.17,67.23,99700.0,48.3669,48.4676,48.3453,48.3885,99700.0
2015-04-14 10:00:00,67.24,67.32,67.09,67.12,137600.0,48.3957,48.4532,48.2877,48.3093,137600.0
2015-04-14 10:05:00,67.12,67.13,66.87,66.89,86600.0,48.3093,48.3165,48.1294,48.1438,86600.0
2015-04-14 10:10:00,66.89,66.99,66.86,66.96,33600.0,48.1438,48.2157,48.1222,48.1941,33600.0
2015-04-14 10:15:00,66.95,67.2,66.92,67.17,92600.0,48.1869,48.3669,48.1654,48.3453,92600.0
2015-04-14 10:20:00,67.17,67.29,67.17,67.28,104300.0,48.3453,48.4317,48.3453,48.4245,104300.0
2015-04-14 10:25:00,67.28,67.39,67.28,67.35,87900.0,48.4245,48.5036,48.4245,48.4748,87900.0
2015-04-14 10:30:00,67.35,67.4,67.32,67.33,60100.0,48.4748,48.5108,48.4532,48.4604,60100.0
2015-04-14 10:35:00,67.33,67.44,67.32,67.42,86400.0,48.4604,48.5396,48.4532,48.5252,86400.0
2015-04-14 10:40:00,67.42,67.67,67.4,67.66,126500.0,48.5252,48.7052,48.5108,48.698,126500.0
2015-04-14 10:45:00,67.66,67.67,67.55,67.61,72200.0,48.698,48.7052,48.6188,48.662,72200.0
2015-04-14 10:50:00,67.61,67.62,67.52,67.56,99500.0,48.662,48.6692,48.5972,48.626,99500.0
2015-04-14 10:55:00,67.57,67.64,67.57,67.61,53000.0,48.6332,48.6836,48.6332,48.662,53000.0
2015-04-14 11:00:00,67.6,67.67,67.54,67.66,85300.0,48.6548,48.7052,48.6116,48.698,85300.0
2015-04-14 11:05:00,67.66,67.8,67.65,67.8,82500.0,48.698,48.7987,48.6908,48.7987,82500.0
2015-04-14 11:10:00,67.8,67.96,67.8,67.92,196400.0,48.7987,48.9139,48.7987,48.8851,196400.0
2015-04-14 11:15:00,67.93,67.95,67.88,67.93,68200.0,48.8923,48.9067,48.8563,48.8923,68200.0
2015-04-14 11:20:00,67.93,67.94,67.88,67.88,49100.0,48.8923,48.8995,48.8563,48.8563,49100.0
2015-04-14 11:25:00,67.89,67.92,67.83,67.85,66100.0,48.8635,48.8851,48.8203,48.8347,66100.0
2015-04-14 11:30:00,67.85,67.92,67.83,67.89,53400.0,48.8347,48.8851,48.8203,48.8635,53400.0
2015-04-14 11:35:00,67.89,67.92,67.87,67.89,70300.0,48.8635,48.8851,48.8491,48.8635,70300.0
2015-04-14 11:40:00,67.89,67.95,67.88,67.93,52700.0,48.8635,48.9067,48.8563,48.8923,52700.0
2015-04-14 11:45:00,67.93,67.94,67.86,67.89,33300.0,48.8923,48.8995,48.8419,48.8635,33300.0
2015-04-14 11:50:00,67.89,67.92,67.86,67.88,57900.0,48.8635,48.8851,48.8419,48.8563,57900.0
2015-04-14 11:55:00,67.87,67.87,67.74,67.83,174500.0,48.8491,48.8491,48.7555,48.8203,174500.0
2015-04-14 12:00:00,67.83,67.85,67.7,67.75,113600.0,48.8203,48.8347,48.7268,48.7627,113600.0
2015-04-14 12:05:00,67.76,67.88,67.69,67.84,716500.0,48.7699,48.8563,48.7196,48.8275,716500.0
2015-04-14 12:10:00,67.84,67.85,67.74,67.84,60600.0,48.8275,48.8347,48.7555,48.8275,60600.0
2015-04-14 12:15:00,67.85,67.98,67.84,67.96,71500.0,48.8347,48.9283,48.8275,48.9139,71500.0
2015-04-14 12:20:00,67.95,67.96,67.84,67.95,93600.0,48.9067,48.9139,48.8275,48.9067,93600.0
2015-04-14 12:25:00,67.95,67.96,67.88,67.91,47700.0,48.9067,48.9139,48.8563,48.8779,47700.0
2015-04-14 12:30:00,67.92,67.96,67.86,67.88,81700.0,48.8851,48.9139,48.8419,48.8563,81700.0
2015-04-14 12:35:00,67.88,67.94,67.87,67.88,46500.0,48.8563,48.8995,48.8491,48.8563,46500.0
2015-04-14 12:40:00,67.88,67.92,67.86,67.88,51900.0,48.8563,48.8851,48.8419,48.8563,51900.0
2015-04-14 12:45:00,67.89,67.98,67.86,67.95,44500.0,48.8635,48.9283,48.8419,48.9067,44500.0
2015-04-14 12:50:00,67.96,68.13,67.95,68.13,217500.0,48.9139,49.0362,48.9067,49.0362,217500.0
2015-04-14 12:55:00,68.12,68.14,68.06,68.11,40500.0,49.029,49.0434,48.9859,49.0218,40500.0
2015-04-14 13:00:00,68.1,68.11,68.07,68.09,29000.0,49.0147,49.0218,48.9931,49.0075,29000.0
2015-04-14 13:05:00,68.09,68.24,68.09,68.22,61400.0,49.0075,49.1154,49.0075,49.101,61400.0
2015-04-14 13:10:00,68.23,68.25,68.21,68.24,59800.0,49.1082,49.1226,49.0938,49.1154,59800.0
2015-04-14 13:15:00,68.24,68.44,68.24,68.43,117500.0,49.1154,49.2594,49.1154,49.2522,117500.0
2015-04-14 13:20:00,68.44,68.45,68.34,68.37,110800.0,49.2594,49.2666,49.1874,49.209,110800.0
2015-04-14 13:25:00,68.37,68.38,68.31,68.35,64500.0,49.209,49.2162,49.1658,49.1946,64500.0
2015-04-14 13:30:00,68.34,68.5,68.34,68.48,104300.0,49.1874,49.3025,49.1874,49.2882,104300.0
2015-04-14 13:35:00,68.48,68.49,68.37,68.43,82100.0,49.2882,49.2954,49.209,49.2522,82100.0
2015-04-14 13:40:00,68.43,68.55,68.43,68.49,119000.0,49.2522,49.3385,49.2522,49.2954,119000.0
2015-04-14 13:45:00,68.48,68.49,68.38,68.41,57400.0,49.2882,49.2954,49.2162,49.2378,57400.0
2015-04-14 13:50:00,68.41,68.55,68.38,68.52,70500.0,49.2378,49.3385,49.2162,49.3169,70500.0
2015-04-14 13:55:00,68.53,68.53,68.46,68.5,61100.0,49.3241,49.3241,49.2738,49.3025,61100.0
2015-04-14 14:00:00,68.49,68.5,68.36,68.42,39100.0,49.2954,49.3025,49.2018,49.245,39100.0
2015-04-14 14:05:00,68.42,68.43,68.31,68.35,49700.0,49.245,49.2522,49.1658,49.1946,49700.0
2015-04-14 14:10:00,68.35,68.36,68.24,68.36,69400.0,49.1946,49.2018,49.1154,49.2018,69400.0
2015-04-14 14:15:00,68.36,68.37,68.24,68.3,50700.0,49.2018,49.209,49.1154,49.1586,50700.0
2015-04-14 14:20:00,68.3,68.43,68.3,68.38,39600.0,49.1586,49.2522,49.1586,49.2162,39600.0
2015-04-14 14:25:00,68.38,68.44,68.38,68.42,46600.0,49.2162,49.2594,49.2162,49.245,46600.0
2015-04-14 14:30:00,68.42,68.43,68.27,68.29,69300.0,49.245,49.2522,49.137,49.1514,69300.0
2015-04-14 14:35:00,68.28,68.36,68.27,68.31,73300.0,49.1442,49.2018,49.137,49.1658,73300.0
2015-04-14 14:40:00,68.31,68.35,68.29,68.31,45400.0,49.1658,49.1946,49.1514,49.1658,45400.0
2015-04-14 14:45:00,68.31,68.35,68.3,68.31,54900.0,49.1658,49.1946,49.1586,49.1658,54900.0
2015-04-14 14:50:00,68.3,68.34,68.3,68.34,56500.0,49.1586,49.1874,49.1586,49.1874,56500.0
2015-04-14 14:55:00,68.33,68.42,68.33,68.39,80600.0,49.1802,49.245,49.1802,49.2234,80600.0
2015-04-14 15:00:00,68.39,68.49,68.38,68.39,83500.0,49.2234,49.2954,49.2162,49.2234,83500.0
2015-04-14 15:05:00,68.38,68.43,68.37,68.38,68100.0,49.2162,49.2522,49.209,49.2162,68100.0
2015-04-14 15:10:00,68.38,68.45,68.38,68.42,66300.0,49.2162,49.2666,49.2162,49.245,66300.0
2015-04-14 15:15:00,68.42,68.42,68.35,68.36,97500.0,49.245,49.245,49.1946,49.2018,97500.0
2015-04-14 15:20:00,68.36,68.38,68.28,68.33,96900.0,49.2018,49.2162,49.1442,49.1802,96900.0
2015-04-14 15:25:00,68.34,68.42,68.34,68.41,72900.0,49.1874,49.245,49.1874,49.2378,72900.0
2015-04-14 15:30:00,68.41,68.54,68.4,68.5,140600.0,49.2378,49.3313,49.2306,49.3025,140600.0
2015-04-14 15:35:00,68.5,68.51,68.38,68.38,85100.0,49.3025,49.3097,49.2162,49.2162,85100.0
2015-04-14 15:40:00,68.38,68.5,68.35,68.37,106600.0,49.2162,49.3025,49.1946,49.209,106600.0
2015-04-14 15:45:00,68.38,68.4,68.29,68.31,144200.0,49.2162,49.2306,49.1514,49.1658,144200.0
2015-04-14 15:50:00,68.31,68.34,68.28,68.34,128600.0,49.1658,49.1874,49.1442,49.1874,128600.0
2015-04-14 15:55:00,68.33,68.38,68.23,68.38,298300.0,49.1802,49.2162,49.1082,49.2162,298300.0
2015-04-15 09:30:00,68.91,69.0,68.7,68.7,200500.0,49.5976,49.6624,49.4465,49.4465,200500.0
2015-04-15 09:35:00,68.7,68.8,68.55,68.75,120000.0,49.4465,49.5185,49.3385,49.4825,120000.0
2015-04-15 09:40:00,68.76,68.89,68.72,68.86,65300.0,49.4897,49.5832,49.4609,49.5617,65300.0
2015-04-15 09:45:00,68.86,68.9,68.79,68.88,53100.0,49.5617,49.5904,49.5113,49.5761,53100.0
2015-04-15 09:50:00,68.9,68.95,68.83,68.88,66400.0,49.5904,49.6264,49.5401,49.5761,66400.0
2015-04-15 09:55:00,68.88,68.88,68.78,68.79,49500.0,49.5761,49.5761,49.5041,49.5113,49500.0
2015-04-15 10:00:00,68.79,68.82,68.73,68.75,77100.0,49.5113,49.5329,49.4681,49.4825,77100.0
2015-04-15 10:05:00,68.75,68.78,68.57,68.61,84600.0,49.4825,49.5041,49.3529,49.3817,84600.0
2015-04-15 10:10:00,68.62,68.68,68.62,68.66,48600.0,49.3889,49.4321,49.3889,49.4177,48600.0
2015-04-15 10:15:00,68.65,68.67,68.61,68.63,51000.0,49.4105,49.4249,49.3817,49.3961,51000.0
2015-04-15 10:20:00,68.63,68.65,68.52,68.54,57600.0,49.3961,49.4105,49.3169,49.3313,57600.0
2015-04-15 10:25:00,68.55,68.62,68.5,68.55,51100.0,49.3385,49.3889,49.3025,49.3385,51100.0
2015-04-15 10:30:00,68.51,68.98,68.5,68.98,174400.0,49.3097,49.648,49.3025,49.648,174400.0
2015-04-15 10:35:00,68.97,68.98,68.87,68.95,104000.0,49.6408,49.648,49.5689,49.6264,104000.0
2015-04-15 10:40:00,68.95,69.0,68.93,68.99,91400.0,49.6264,49.6624,49.612,49.6552,91400.0
2015-04-15 10:45:00,68.98,69.09,68.95,69.06,108100.0,49.648,49.7272,49.6264,49.7056,108100.0
2015-04-15 10:50:00,69.07,69.09,68.94,68.95,81500.0,49.7128,49.7272,49.6192,49.6264,81500.0
2015-04-15 10:55:00,68.95,69.07,68.94,69.05,86300.0,49.6264,49.7128,49.6192,49.6984,86300.0
2015-04-15 11:00:00,69.05,69.06,68.8,68.85,71300.0,49.6984,49.7056,49.5185,49.5545,71300.0
2015-04-15 11:05:00,68.85,68.89,68.77,68.86,43000.0,49.5545,49.5832,49.4969,49.5617,43000.0
2015-04-15 11:10:00,68.87,68.91,68.84,68.86,75400.0,49.5689,49.5976,49.5473,49.5617,75400.0
2015-04-15 11:15:00,68.87,69.0,68.86,68.99,50700.0,49.5689,49.6624,49.5617,49.6552,50700.0
2015-04-15 11:20:00,69.0,69.16,68.99,69.15,92400.0,49.6624,49.7776,49.6552,49.7704,92400.0
2015-04-15 11:25:00,69.15,69.19,69.13,69.16,95700.0,49.7704,49.7992,49.756,49.7776,95700.0
2015-04-15 11:30:00,69.16,69.16,69.07,69.09,48700.0,49.7776,49.7776,49.7128,49.7272,48700.0
2015-04-15 11:35:00,69.09,69.14,69.08,69.11,46900.0,49.7272,49.7632,49.72,49.7416,46900.0
2015-04-15 11:40:00,69.12,69.21,69.1,69.2,69100.0,49.7488,49.8136,49.7344,49.8064,69100.0
2015-04-15 11:45:00,69.2,69.23,69.04,69.09,100600.0,49.8064,49.828,49.6912,49.7272,100600.0
2015-04-15 11:50:00,69.09,69.12,68.92,68.94,62800.0,49.7272,49.7488,49.6048,49.6192,62800.0
2015-04-15 11:55:00,68.94,68.99,68.89,68.94,38500.0,49.6192,49.6552,49.5832,49.6192,38500.0
2015-04-15 12:00:00,68.94,69.07,68.91,69.0,82600.0,49.6192,49.7128,49.5976,49.6624,82600.0
2015-04-15 12:05:00,68.99,69.07,68.96,69.07,49200.0,49.6552,49.7128,49.6336,49.7128,49200.0
2015-04-15 12:10:00,69.06,69.07,69.01,69.05,38900.0,49.7056,49.7128,49.6696,49.6984,38900.0
2015-04-15 12:15:00,69.05,69.09,69.04,69.06,42000.0,49.6984,49.7272,49.6912,49.7056,42000.0
2015-04-15 12:20:00,69.08,69.17,69.03,69.1,103800.0,49.72,49.7848,49.684,49.7344,103800.0
2015-04-15 12:25:00,69.09,69.11,69.05,69.05,32200.0,49.7272,49.7416,49.6984,49.6984,32200.0
2015-04-15 12:30:00,69.06,69.12,69.05,69.11,37400.0,49.7056,49.7488,49.6984,49.7416,37400.0
2015-04-15 12:35:00,69.1,69.12,69.05,69.08,48500.0,49.7344,49.7488,49.6984,49.72,48500.0
2015-04-15 12:40:00,69.07,69.08,69.04,69.05,50400.0,49.7128,49.72,49.6912,49.6984,50400.0
2015-04-15 12:45:00,69.06,69.08,69.0,69.0,34900.0,49.7056,49.72,49.6624,49.6624,34900.0
2015-04-15 12:50:00,69.0,69.08,68.99,69.05,46300.0,49.6624,49.72,49.6552,49.6984,46300.0
2015-04-15 12:55:00,69.05,69.08,69.03,69.06,35000.0,49.6984,49.72,49.684,49.7056,35000.0
2015-04-15 13:00:00,69.07,69.08,69.01,69.05,82800.0,49.7128,49.72,49.6696,49.6984,82800.0
2015-04-15 13:05:00,69.05,69.08,69.04,69.08,101300.0,49.6984,49.72,49.6912,49.72,101300.0
2015-04-15 13:10:00,69.07,69.08,69.02,69.07,62600.0,49.7128,49.72,49.6768,49.7128,62600.0
2015-04-15 13:15:00,69.08,69.09,69.06,69.08,95500.0,49.72,49.7272,49.7056,49.72,95500.0
2015-04-15 13:20:00,69.07,69.22,69.07,69.18,102500.0,49.7128,49.8208,49.7128,49.792,102500.0
2015-04-15 13:25:00,69.18,69.38,69.16,69.37,105300.0,49.792,49.9359,49.7776,49.9287,105300.0
2015-04-15 13:30:00,69.37,69.38,69.28,69.31,109300.0,49.9287,49.9359,49.8639,49.8855,109300.0
2015-04-15 13:35:00,69.32,69.38,69.26,69.36,89400.0,49.8927,49.9359,49.8496,49.9215,89400.0
2015-04-15 13:40:00,69.36,69.38,69.28,69.33,34500.0,49.9215,49.9359,49.8639,49.8999,34500.0
2015-04-15 13:45:00,69.34,69.39,69.29,69.38,85700.0,49.9071,49.9431,49.8711,49.9359,85700.0
2015-04-15 13:50:00,69.35,69.36,69.28,69.31,48400.0,49.9143,49.9215,49.8639,49.8855,48400.0
2015-04-15 13:55:00,69.3,69.32,69.2,69.28,64400.0,49.8783,49.8927,49.8064,49.8639,64400.0
2015-04-15 14:00:00,69.28,69.3,69.22,69.29,52200.0,49.8639,49.8783,49.8208,49.8711,52200.0
2015-04-15 14:05:00,69.28,69.38,69.28,69.33,59800.0,49.8639,49.9359,49.8639,49.8999,59800.0
2015-04-15 14:10:00,69.33,69.46,69.32,69.45,74100.0,49.8999,49.9935,49.8927,49.9863,74100.0
2015-04-15 14:15:00,69.46,69.48,69.44,69.44,51600.0,49.9935,50.0079,49.9791,49.9791,51600.0
2015-04-15 14:20:00,69.45,69.46,69.39,69.42,61000.0,49.9863,49.9935,49.9431,49.9647,61000.0
2015-04-15 14:25:00,69.43,69.55,69.43,69.55,116400.0,49.9719,50.0583,49.9719,50.0583,116400.0
2015-04-15 14:30:00,69.54,69.59,69.52,69.58,77000.0,50.0511,50.0871,50.0367,50.0799,77000.0
2015-04-15 14:35:00,69.59,69.6,69.54,69.59,62200.0,50.0871,50.0943,50.0511,50.0871,62200.0
2015-04-15 14:40:00,69.59,69.66,69.55,69.55,108600.0,50.0871,50.1375,50.0583,50.0583,108600.0
2015-04-15 14:45:00,69.56,69.61,69.54,69.61,94000.0,50.0655,50.1015,50.0511,50.1015,94000.0
2015-04-15 14:50:00,69.61,69.63,69.52,69.55,85400.0,50.1015,50.1159,50.0367,50.0583,85400.0
2015-04-15 14:55:00,69.54,69.55,69.51,69.53,56500.0,50.0511,50.0583,50.0295,50.0439,56500.0
2015-04-15 15:00:00,69.52,69.54,69.46,69.51,76000.0,50.0367,50.0511,49.9935,50.0295,76000.0
2015-04-15 15:05:00,69.52,69.53,69.48,69.49,58300.0,50.0367,50.0439,50.0079,50.0151,58300.0
2015-04-15 15:10:00,69.5,69.5,69.37,69.41,79500.0,50.0223,50.0223,49.9287,49.9575,79500.0
2015-04-15 15:15:00,69.42,69.45,69.37,69.42,70200.0,49.9647,49.9863,49.9287,49.9647,70200.0
2015-04-15 15:20:00,69.41,69.5,69.4,69.48,74900.0,49.9575,50.0223,49.9503,50.0079,74900.0
2015-04-15 15:25:00,69.48,69.57,69.43,69.55,108700.0,50.0079,50.0727,49.9719,50.0583,108700.0
2015-04-15 15:30:00,69.54,69.54,69.44,69.48,113800.0,50.0511,50.0511,49.9791,50.0079,113800.0
2015-04-15 15:35:00,69.47,69.48,69.34,69.34,136100.0,50.0007,50.0079,49.9071,49.9071,136100.0
2015-04-15 15:40:00,69.34,69.36,69.26,69.35,133200.0,49.9071,49.9215,49.8496,49.9143,133200.0
2015-04-15 15:45:00,69.34,69.42,69.32,69.35,145700.0,49.9071,49.9647,49.8927,49.9143,145700.0
2015-04-15 15:50:00,69.35,69.41,69.35,69.38,140400.0,49.9143,49.9575,49.9143,49.9359,140400.0
2015-04-15 15:55:00,69.37,69.45,69.33,69.38,396300.0,49.9287,49.9863,49.8999,49.9359,396300.0
2015-04-16 09:30:00,68.99,69.04,68.52,68.66,288200.0,49.6552,49.6912,49.3169,49.4177,288200.0
2015-04-16 09:35:00,68.68,68.73,68.47,68.54,163900.0,49.4321,49.4681,49.281,49.3313,163900.0
2015-04-16 09:40:00,68.55,68.65,68.43,68.56,155300.0,49.3385,49.4105,49.2522,49.3457,155300.0
2015-04-16 09:45:00,68.56,68.59,68.22,68.23,175100.0,49.3457,49.3673,49.101,49.1082,175100.0
2015-04-16 09:50:00,68.22,68.33,68.21,68.25,154100.0,49.101,49.1802,49.0938,49.1226,154100.0
2015-04-16 09:55:00,68.24,68.39,68.23,68.27,91100.0,49.1154,49.2234,49.1082,49.137,91100.0
2015-04-16 10:00:00,68.27,68.55,68.25,68.5,99500.0,49.137,49.3385,49.1226,49.3025,99500.0
2015-04-16 10:05:00,68.5,68.54,68.36,68.41,73000.0,49.3025,49.3313,49.2018,49.2378,73000.0
2015-04-16 10:10:00,68.42,68.58,68.36,68.55,70600.0,49.245,49.3601,49.2018,49.3385,70600.0
2015-04-16 10:15:00,68.55,68.56,68.37,68.4,75800.0,49.3385,49.3457,49.209,49.2306,75800.0
2015-04-16 10:20:00,68.39,68.46,68.34,68.41,63200.0,49.2234,49.2738,49.1874,49.2378,63200.0
2015-04-16 10:25:00,68.43,68.49,68.41,68.45,59300.0,49.2522,49.2954,49.2378,49.2666,59300.0
2015-04-16 10:30:00,68.44,68.45,68.34,68.42,88100.0,49.2594,49.2666,49.1874,49.245,88100.0
2015-04-16 10:35:00,68.42,68.5,68.41,68.46,96800.0,49.245,49.3025,49.2378,49.2738,96800.0
2015-04-16 10:40:00,68.45,68.48,68.38,68.43,79700.0,49.2666,49.2882,49.2162,49.2522,79700.0
2015-04-16 10:45:00,68.43,68.47,68.37,68.45,70100.0,49.2522,49.281,49.209,49.2666,70100.0
2015-04-16 10:50:00,68.44,68.5,68.36,68.4,68600.0,49.2594,49.3025,49.2018,49.2306,68600.0
2015-04-16 10:55:00,68.4,68.46,68.37,68.44,68200.0,49.2306,49.2738,49.209,49.2594,68200.0
2015-04-16 11:00:00,68.44,68.46,68.38,68.45,59800.0,49.2594,49.2738,49.2162,49.2666,59800.0
2015-04-16 11:05:00,68.45,68.47,68.32,68.33,77100.0,49.2666,49.281,49.173,49.1802,77100.0
2015-04-16 11:10:00,68.33,68.44,68.32,68.38,66300.0,49.1802,49.2594,49.173,49.2162,66300.0
2015-04-16 11:15:00,68.38,68.47,68.37,68.43,65800.0,49.2162,49.281,49.209,49.2522,65800.0
2015-04-16 11:20:00,68.43,68.47,68.4,68.45,89600.0,49.2522,49.281,49.2306,49.2666,89600.0
2015-04-16 11:25:00,68.44,68.46,68.35,68.45,75500.0,49.2594,49.2738,49.1946,49.2666,75500.0
2015-04-16 11:30:00,68.46,68.47,68.41,68.42,63300.0,49.2738,49.281,49.2378,49.245,63300.0
2015-04-16 11:35:00,68.43,68.49,68.42,68.47,143300.0,49.2522,49.2954,49.245,49.281,143300.0
2015-04-16 11:40:00,68.47,68.53,68.43,68.49,77300.0,49.281,49.3241,49.2522,49.2954,77300.0
2015-04-16 11:45:00,68.48,68.53,68.45,68.48,82400.0,49.2882,49.3241,49.2666,49.2882,82400.0
2015-04-16 11:50:00,68.48,68.54,68.42,68.5,314800.0,49.2882,49.3313,49.245,49.3025,314800.0
2015-04-16 11:55:00,68.51,68.59,68.49,68.55,171300.0,49.3097,49.3673,49.2954,49.3385,171300.0
2015-04-16 12:00:00,68.55,68.61,68.49,68.58,238300.0,49.3385,49.3817,49.2954,49.3601,238300.0
2015-04-16 12:05:00,68.58,68.85,68.58,68.85,97200.0,49.3601,49.5545,49.3601,49.5545,97200.0
2015-04-16 12:10:00,68.84,69.06,68.84,69.05,83900.0,49.5473,49.7056,49.5473,49.6984,83900.0
2015-04-16 12:15:00,69.05,69.18,69.05,69.13,68200.0,49.6984,49.792,49.6984,49.756,68200.0
2015-04-16 12:20:00,69.13,69.17,68.96,68.96,57400.0,49.756,49.7848,49.6336,49.6336,57400.0
2015-04-16 12:25:00,68.97,69.08,68.93,69.06,97700.0,49.6408,49.72,49.612,49.7056,97700.0
2015-04-16 12:30:00,69.06,69.11,68.96,69.09,50400.0,49.7056,49.7416,49.6336,49.7272,50400.0
2015-04-16 12:35:00,69.1,69.18,69.04,69.17,50400.0,49.7344,49.792,49.6912,49.7848,50400.0
2015-04-16 12:40:00,69.18,69.28,69.17,69.22,75700.0,49.792,49.8639,49.7848,49.8208,75700.0
2015-04-16 12:45:00,69.21,69.31,69.2,69.22,36900.0,49.8136,49.8855,49.8064,49.8208,36900.0
2015-04-16 12:50:00,69.2,69.27,69.17,69.26,50200.0,49.8064,49.8568,49.7848,49.8496,50200.0
2015-04-16 12:55:00,69.24,69.24,69.13,69.18,67300.0,49.8352,49.8352,49.756,49.792,67300.0
2015-04-16 13:00:00,69.18,69.26,69.15,69.24,40300.0,49.792,49.8496,49.7704,49.8352,40300.0
2015-04-16 13:05:00,69.25,69.27,69.21,69.22,50700.0,49.8424,49.8568,49.8136,49.8208,50700.0
2015-04-16 13:10:00,69.22,69.24,69.18,69.19,36600.0,49.8208,49.8352,49.792,49.7992,36600.0
2015-04-16 13:15:00,69.18,69.21,69.15,69.21,37100.0,49.792,49.8136,49.7704,49.8136,37100.0
2015-04-16 13:20:00,69.22,69.28,69.21,69.24,93500.0,49.8208,49.8639,49.8136,49.8352,93500.0
2015-04-16 13:25:00,69.24,69.26,69.18,69.2,83100.0,49.8352,49.8496,49.792,49.8064,83100.0
2015-04-16 13:30:00,69.21,69.25,69.19,69.24,56700.0,49.8136,49.8424,49.7992,49.8352,56700.0
2015-04-16 13:35:00,69.23,69.37,69.23,69.29,75500.0,49.828,49.9287,49.828,49.8711,75500.0
2015-04-16 13:40:00,69.3,69.4,69.29,69.39,57900.0,49.8783,49.9503,49.8711,49.9431,57900.0
2015-04-16 13:45:00,69.4,69.55,69.39,69.53,70500.0,49.9503,50.0583,49.9431,50.0439,70500.0
2015-04-16 13:50:00,69.54,69.61,69.48,69.49,77900.0,50.0511,50.1015,50.0079,50.0151,77900.0
2015-04-16 13:55:00,69.49,69.63,69.49,69.62,111000.0,50.0151,50.1159,50.0151,50.1087,111000.0
2015-04-16 14:00:00,69.61,69.72,69.6,69.71,142900.0,50.1015,50.1806,50.0943,50.1734,142900.0
2015-04-16 14:05:00,69.7,69.7,69.52,69.53,127700.0,50.1662,50.1662,50.0367,50.0439,127700.0
2015-04-16 14:10:00,69.52,69.53,69.35,69.36,78400.0,50.0367,50.0439,49.9143,49.9215,78400.0
2015-04-16 14:15:00,69.35,69.4,69.29,69.38,56300.0,49.9143,49.9503,49.8711,49.9359,56300.0
2015-04-16 14:20:00,69.38,69.51,69.37,69.45,64700.0,49.9359,50.0295,49.9287,49.9863,64700.0
2015-04-16 14:25:00,69.44,69.48,69.35,69.44,151400.0,49.9791,50.0079,49.9143,49.9791,151400.0
2015-04-16 14:30:00,69.43,69.44,69.28,69.4,141500.0,49.9719,49.9791,49.8639,49.9503,141500.0
2015-04-16 14:35:00,69.4,69.48,69.37,69.38,46500.0,49.9503,50.0079,49.9287,49.9359,46500.0
2015-04-16 14:40:00,69.38,69.46,69.38,69.43,63600.0,49.9359,49.9935,49.9359,49.9719,63600.0
2015-04-16 14:45:00,69.44,69.45,69.29,69.31,46800.0,49.9791,49.9863,49.8711,49.8855,46800.0
2015-04-16 14:50:00,69.32,69.39,69.27,69.38,42800.0,49.8927,49.9431,49.8568,49.9359,42800.0
2015-04-16 14:55:00,69.39,69.41,69.35,69.37,44400.0,49.9431,49.9575,49.9143,49.9287,44400.0
2015-04-16 15:00:00,69.36,69.41,69.33,69.38,76400.0,49.9215,49.9575,49.8999,49.9359,76400.0
2015-04-16 15:05:00,69.38,69.42,69.34,69.4,48800.0,49.9359,49.9647,49.9071,49.9503,48800.0
2015-04-16 15:10:00,69.4,69.45,69.38,69.41,130500.0,49.9503,49.9863,49.9359,49.9575,130500.0
2015-04-16 15:15:00,69.41,69.41,69.25,69.25,78000.0,49.9575,49.9575,49.8424,49.8424,78000.0
2015-04-16 15:20:00,69.25,69.26,69.07,69.07,114000.0,49.8424,49.8496,49.7128,49.7128,114000.0
2015-04-16 15:25:00,69.07,69.07,68.93,68.94,122500.0,49.7128,49.7128,49.612,49.6192,122500.0
2015-04-16 15:30:00,68.93,69.12,68.92,69.05,125800.0,49.612,49.7488,49.6048,49.6984,125800.0
2015-04-16 15:35:00,69.05,69.14,69.04,69.06,87900.0,49.6984,49.7632,49.6912,49.7056,87900.0
2015-04-16 15:40:00,69.06,69.07,68.96,68.98,105500.0,49.7056,49.7128,49.6336,49.648,105500.0
2015-04-16 15:45:00,68.97,69.01,68.93,68.98,127000.0,49.6408,49.6696,49.612,49.648,127000.0
2015-04-16 15:50:00,68.98,69.06,68.97,69.06,117400.0,49.648,49.7056,49.6408,49.7056,117400.0
2015-04-16 15:55:00,69.05,69.07,69.01,69.02,201200.0,49.6984,49.7128,49.6696,49.6768,201200.0
2015-04-17 09:30:00,68.59,68.59,68.07,68.09,477200.0,49.3673,49.3673,48.9931,49.0075,477200.0
2015-04-17 09:35:00,68.09,68.12,67.95,68.04,237200.0,49.0075,49.029,48.9067,48.9715,237200.0
2015-04-17 09:40:00,68.04,68.25,68.01,68.13,129200.0,48.9715,49.1226,48.9499,49.0362,129200.0
2015-04-17 09:45:00,68.13,68.14,67.84,67.88,173700.0,49.0362,49.0434,48.8275,48.8563,173700.0
2015-04-17 09:50:00,67.86,67.94,67.85,67.94,137100.0,48.8419,48.8995,48.8347,48.8995,137100.0
2015-04-17 09:55:00,67.94,67.95,67.79,67.84,113200.0,48.8995,48.9067,48.7915,48.8275,113200.0
2015-04-17 10:00:00,67.85,67.9,67.75,67.75,141800.0,48.8347,48.8707,48.7627,48.7627,141800.0
2015-04-17 10:05:00,67.76,67.79,67.64,67.73,115100.0,48.7699,48.7915,48.6836,48.7483,115100.0
2015-04-17 10:10:00,67.72,67.74,67.54,67.74,95600.0,48.7411,48.7555,48.6116,48.7555,95600.0
2015-04-17 10:15:00,67.72,67.88,67.65,67.81,51900.0,48.7411,48.8563,48.6908,48.8059,51900.0
2015-04-17 10:20:00,67.81,68.03,67.81,67.93,80600.0,48.8059,48.9643,48.8059,48.8923,80600.0
2015-04-17 10:25:00,67.92,67.95,67.81,67.89,70200.0,48.8851,48.9067,48.8059,48.8635,70200.0
2015-04-17 10:30:00,67.9,67.95,67.87,67.91,157400.0,48.8707,48.9067,48.8491,48.8779,157400.0
2015-04-17 10:35:00,67.92,68.08,67.91,68.05,42600.0,48.8851,49.0003,48.8779,48.9787,42600.0
2015-04-17 10:40:00,68.05,68.1,68.03,68.05,48000.0,48.9787,49.0147,48.9643,48.9787,48000.0
2015-04-17 10:45:00,68.06,68.08,67.97,67.98,57700.0,48.9859,49.0003,48.9211,48.9283,57700.0
2015-04-17 10:50:00,67.96,68.04,67.93,67.99,51500.0,48.9139,48.9715,48.8923,48.9355,51500.0
2015-04-17 10:55:00,67.99,68.0,67.89,67.89,70400.0,48.9355,48.9427,48.8635,48.8635,70400.0
2015-04-17 11:00:00,67.9,67.9,67.73,67.78,64200.0,48.8707,48.8707,48.7483,48.7843,64200.0
2015-04-17 11:05:00,67.77,67.84,67.75,67.84,63000.0,48.7771,48.8275,48.7627,48.8275,63000.0
2015-04-17 11:10:00,67.85,67.92,67.71,67.79,94900.0,48.8347,48.8851,48.7339,48.7915,94900.0
2015-04-17 11:15:00,67.77,67.81,67.67,67.67,50200.0,48.7771,48.8059,48.7052,48.7052,50200.0
2015-04-17 11:20:00,67.69,67.88,67.66,67.88,58000.0,48.7196,48.8563,48.698,48.8563,58000.0
2015-04-17 11:25:00,67.87,67.96,67.83,67.91,57800.0,48.8491,48.9139,48.8203,48.8779,57800.0
2015-04-17 11:30:00,67.92,68.05,67.91,68.05,53900.0,48.8851,48.9787,48.8779,48.9787,53900.0
2015-04-17 11:35:00,68.04,68.1,67.91,67.95,65700.0,48.9715,49.0147,48.8779,48.9067,65700.0
2015-04-17 11:40:00,67.95,67.95,67.8,67.92,38400.0,48.9067,48.9067,48.7987,48.8851,38400.0
2015-04-17 11:45:00,67.92,67.95,67.85,67.89,99000.0,48.8851,48.9067,48.8347,48.8635,99000.0
2015-04-17 11:50:00,67.89,67.92,67.82,67.92,43900.0,48.8635,48.8851,48.8131,48.8851,43900.0
2015-04-17 11:55:00,67.93,67.98,67.89,67.91,32700.0,48.8923,48.9283,48.8635,48.8779,32700.0
2015-04-17 12:00:00,67.91,67.98,67.87,67.9,37500.0,48.8779,48.9283,48.8491,48.8707,37500.0
2015-04-17 12:05:00,67.9,67.9,67.7,67.82,79000.0,48.8707,48.8707,48.7268,48.8131,79000.0
2015-04-17 12:10:00,67.83,67.83,67.66,67.72,59800.0,48.8203,48.8203,48.698,48.7411,59800.0
2015-04-17 12:15:00,67.72,67.82,67.69,67.76,29100.0,48.7411,48.8131,48.7196,48.7699,29100.0
2015-04-17 12:20:00,67.74,67.85,67.67,67.67,32200.0,48.7555,48.8347,48.7052,48.7052,32200.0
2015-04-17 12:25:00,67.67,67.75,67.62,67.68,46600.0,48.7052,48.7627,48.6692,48.7124,46600.0
2015-04-17 12:30:00,67.67,67.9,67.66,67.83,40600.0,48.7052,48.8707,48.698,48.8203,40600.0
2015-04-17 12:35:00,67.82,67.88,67.7,67.72,69300.0,48.8131,48.8563,48.7268,48.7411,69300.0
2015-04-17 12:40:00,67.71,67.82,67.71,67.76,35200.0,48.7339,48.8131,48.7339,48.7699,35200.0
2015-04-17 12:45:00,67.77,67.8,67.69,67.75,85800.0,48.7771,48.7987,48.7196,48.7627,85800.0
2015-04-17 12:50:00,67.75,67.79,67.62,67.67,72900.0,48.7627,48.7915,48.6692,48.7052,72900.0
2015-04-17 12:55:00,67.68,67.73,67.65,67.73,35200.0,48.7124,48.7483,48.6908,48.7483,35200.0
2015-04-17 13:00:00,67.73,67.85,67.7,67.84,70200.0,48.7483,48.8347,48.7268,48.8275,70200.0
2015-04-17 13:05:00,67.83,67.89,67.78,67.78,39300.0,48.8203,48.8635,48.7843,48.7843,39300.0
2015-04-17 13:10:00,67.77,67.77,67.7,67.71,26800.0,48.7771,48.7771,48.7268,48.7339,26800.0
2015-04-17 13:15:00,67.7,67.79,67.65,67.72,31900.0,48.7268,48.7915,48.6908,48.7411,31900.0
2015-04-17 13:20:00,67.71,67.72,67.62,67.64,35200.0,48.7339,48.7411,48.6692,48.6836,35200.0
2015-04-17 13:25:00,67.65,67.65,67.48,67.56,77000.0,48.6908,48.6908,48.5684,48.626,77000.0
2015-04-17 13:30:00,67.56,67.58,67.41,67.43,68700.0,48.626,48.6404,48.518,48.5324,68700.0
2015-04-17 13:35:00,67.43,67.48,67.33,67.39,74700.0,48.5324,48.5684,48.4604,48.5036,74700.0
2015-04-17 13:40:00,67.39,67.52,67.39,67.43,51800.0,48.5036,48.5972,48.5036,48.5324,51800.0
2015-04-17 13:45:00,67.44,67.53,67.39,67.49,46500.0,48.5396,48.6044,48.5036,48.5756,46500.0
2015-04-17 13:50:00,67.49,67.5,67.28,67.31,71800.0,48.5756,48.5828,48.4245,48.4461,71800.0
2015-04-17 13:55:00,67.32,67.32,67.18,67.29,82500.0,48.4532,48.4532,48.3525,48.4317,82500.0
2015-04-17 14:00:00,67.29,67.32,67.24,67.27,83100.0,48.4317,48.4532,48.3957,48.4173,83100.0
2015-04-17 14:05:00,67.27,67.31,67.21,67.27,123200.0,48.4173,48.4461,48.3741,48.4173,123200.0
2015-04-17 14:10:00,67.28,67.42,67.23,67.39,94000.0,48.4245,48.5252,48.3885,48.5036,94000.0
2015-04-17 14:15:00,67.38,67.53,67.34,67.45,71400.0,48.4964,48.6044,48.4676,48.5468,71400.0
2015-04-17 14:20:00,67.43,67.47,67.38,67.4,60400.0,48.5324,48.5612,48.4964,48.5108,60400.0
2015-04-17 14:25:00,67.41,67.48,67.4,67.41,66900.0,48.518,48.5684,48.5108,48.518,66900.0
2015-04-17 14:30:00,67.42,67.48,67.38,67.46,92000.0,48.5252,48.5684,48.4964,48.554,92000.0
2015-04-17 14:35:00,67.46,67.51,67.42,67.45,151300.0,48.554,48.59,48.5252,48.5468,151300.0
2015-04-17 14:40:00,67.46,67.51,67.42,67.43,78100.0,48.554,48.59,48.5252,48.5324,78100.0
2015-04-17 14:45:00,67.43,67.48,67.39,67.39,71100.0,48.5324,48.5684,48.5036,48.5036,71100.0
2015-04-17 14:50:00,67.39,67.42,67.32,67.33,93500.0,48.5036,48.5252,48.4532,48.4604,93500.0
2015-04-17 14:55:00,67.33,67.38,67.32,67.34,114700.0,48.4604,48.4964,48.4532,48.4676,114700.0
2015-04-17 15:00:00,67.34,67.41,67.33,67.37,87400.0,48.4676,48.518,48.4604,48.4892,87400.0
2015-04-17 15:05:00,67.38,67.38,67.25,67.26,96600.0,48.4964,48.4964,48.4029,48.4101,96600.0
2015-04-17 15:10:00,67.26,67.36,67.25,67.28,92200.0,48.4101,48.482,48.4029,48.4245,92200.0
2015-04-17 15:15:00,67.28,67.32,67.28,67.32,91300.0,48.4245,48.4532,48.4245,48.4532,91300.0
2015-04-17 15:20:00,67.32,67.38,67.28,67.34,168000.0,48.4532,48.4964,48.4245,48.4676,168000.0
2015-04-17 15:25:00,67.34,67.43,67.32,67.42,81700.0,48.4676,48.5324,48.4532,48.5252,81700.0
2015-04-17 15:30:00,67.42,67.58,67.41,67.55,141700.0,48.5252,48.6404,48.518,48.6188,141700.0
2015-04-17 15:35:00,67.55,67.65,67.49,67.56,236900.0,48.6188,48.6908,48.5756,48.626,236900.0
2015-04-17 15:40:00,67.56,67.62,67.54,67.59,135700.0,48.626,48.6692,48.6116,48.6476,135700.0
2015-04-17 15:45:00,67.6,67.63,67.51,67.56,176300.0,48.6548,48.6764,48.59,48.626,176300.0
2015-04-17 15:50:00,67.56,67.68,67.56,67.66,245900.0,48.626,48.7124,48.626,48.698,245900.0
2015-04-17 15:55:00,67.66,67.71,67.61,67.69,555000.0,48.698,48.7339,48.662,48.7196,555000.0
2015-04-20 09:30:00,68.09,68.4,68.05,68.36,195200.0,49.0075,49.2306,48.9787,49.2018,195200.0
2015-04-20 09:35:00,68.37,68.55,68.27,68.51,92700.0,49.209,49.3385,49.137,49.3097,92700.0
2015-04-20 09:40:00,68.52,68.73,68.49,68.67,57400.0,49.3169,49.4681,49.2954,49.4249,57400.0
2015-04-20 09:45:00,68.65,68.71,68.53,68.56,72600.0,49.4105,49.4537,49.3241,49.3457,72600.0
2015-04-20 09:50:00,68.55,68.71,68.55,68.66,57000.0,49.3385,49.4537,49.3385,49.4177,57000.0
2015-04-20 09:55:00,68.66,68.78,68.63,68.78,69000.0,49.4177,49.5041,49.3961,49.5041,69000.0
2015-04-20 10:00:00,68.78,68.88,68.77,68.83,67200.0,49.5041,49.5761,49.4969,49.5401,67200.0
2015-04-20 10:05:00,68.84,68.99,68.79,68.98,55100.0,49.5473,49.6552,49.5113,49.648,55100.0
2015-04-20 10:10:00,68.97,69.0,68.93,68.97,113300.0,49.6408,49.6624,49.612,49.6408,113300.0
2015-04-20 10:15:00,68.97,69.05,68.94,68.95,91500.0,49.6408,49.6984,49.6192,49.6264,91500.0
2015-04-20 10:20:00,68.96,69.03,68.91,69.01,116000.0,49.6336,49.684,49.5976,49.6696,116000.0
2015-04-20 10:25:00,69.01,69.08,68.96,68.98,89300.0,49.6696,49.72,49.6336,49.648,89300.0
2015-04-20 10:30:00,68.98,69.02,68.9,69.01,82000.0,49.648,49.6768,49.5904,49.6696,82000.0
2015-04-20 10:35:00,69.01,69.06,68.93,68.99,79100.0,49.6696,49.7056,49.612,49.6552,79100.0
2015-04-20 10:40:00,69.0,69.09,68.97,69.0,62100.0,49.6624,49.7272,49.6408,49.6624,62100.0
2015-04-20 10:45:00,68.99,69.05,68.96,69.04,59700.0,49.6552,49.6984,49.6336,49.6912,59700.0
2015-04-20 10:50:00,69.04,69.18,68.98,69.18,177900.0,49.6912,49.792,49.648,49.792,177900.0
2015-04-20 10:55:00,69.19,69.24,69.13,69.23,48900.0,49.7992,49.8352,49.756,49.828,48900.0
2015-04-20 11:00:00,69.24,69.25,69.09,69.14,52600.0,49.8352,49.8424,49.7272,49.7632,52600.0
2015-04-20 11:05:00,69.13,69.14,69.01,69.03,49400.0,49.756,49.7632,49.6696,49.684,49400.0
2015-04-20 11:10:00,69.03,69.08,68.96,68.96,73300.0,49.684,49.72,49.6336,49.6336,73300.0
2015-04-20 11:15:00,68.95,69.06,68.94,69.06,72900.0,49.6264,49.7056,49.6192,49.7056,72900.0
2015-04-20 11:20:00,69.05,69.12,69.03,69.1,57700.0,49.6984,49.7488,49.684,49.7344,57700.0
2015-04-20 11:25:00,69.11,69.19,69.01,69.03,125900.0,49.7416,49.7992,49.6696,49.684,125900.0
2015-04-20 11:30:00,69.02,69.03,68.97,69.02,41700.0,49.6768,49.684,49.6408,49.6768,41700.0
2015-04-20 11:35:00,69.01,69.21,69.0,69.18,60800.0,49.6696,49.8136,49.6624,49.792,60800.0
2015-04-20 11:40:00,69.18,69.21,69.08,69.14,46300.0,49.792,49.8136,49.72,49.7632,46300.0
2015-04-20 11:45:00,69.14,69.15,68.99,69.02,116200.0,49.7632,49.7704,49.6552,49.6768,116200.0
2015-04-20 11:50:00,69.03,69.05,68.97,68.98,56800.0,49.684,49.6984,49.6408,49.648,56800.0
2015-04-20 11:55:00,68.97,69.04,68.94,69.0,52500.0,49.6408,49.6912,49.6192,49.6624,52500.0
2015-04-20 12:00:00,69.0,69.12,68.99,69.09,45200.0,49.6624,49.7488,49.6552,49.7272,45200.0
2015-04-20 12:05:00,69.1,69.14,69.08,69.14,40500.0,49.7344,49.7632,49.72,49.7632,40500.0
2015-04-20 12:10:00,69.14,69.14,69.05,69.08,30800.0,49.7632,49.7632,49.6984,49.72,30800.0
2015-04-20 12:15:00,69.08,69.1,69.05,69.05,31600.0,49.72,49.7344,49.6984,49.6984,31600.0
2015-04-20 12:20:00,69.04,69.04,68.95,69.03,34600.0,49.6912,49.6912,49.6264,49.684,34600.0
2015-04-20 12:25:00,69.03,69.06,68.98,69.01,63600.0,49.684,49.7056,49.648,49.6696,63600.0
2015-04-20 12:30:00,69.0,69.02,68.93,68.96,35700.0,49.6624,49.6768,49.612,49.6336,35700.0
2015-04-20 12:35:00,68.96,69.01,68.93,68.94,52600.0,49.6336,49.6696,49.612,49.6192,52600.0
2015-04-20 12:40:00,68.94,69.0,68.91,68.95,57100.0,49.6192,49.6624,49.5976,49.6264,57100.0
2015-04-20 12:45:00,68.95,68.96,68.91,68.94,22500.0,49.6264,49.6336,49.5976,49.6192,22500.0
2015-04-20 12:50:00,68.95,68.96,68.88,68.91,32700.0,49.6264,49.6336,49.5761,49.5976,32700.0
2015-04-20 12:55:00,68.91,68.93,68.85,68.87,44000.0,49.5976,49.612,49.5545,49.5689,44000.0
2015-04-20 13:00:00,68.86,68.95,68.85,68.92,19800.0,49.5617,49.6264,49.5545,49.6048,19800.0
2015-04-20 13:05:00,68.93,68.96,68.86,68.87,24900.0,49.612,49.6336,49.5617,49.5689,24900.0
2015-04-20 13:10:00,68.86,68.92,68.86,68.91,43900.0,49.5617,49.6048,49.5617,49.5976,43900.0
2015-04-20 13:15:00,68.9,68.9,68.8,68.81,47800.0,49.5904,49.5904,49.5185,49.5257,47800.0
2015-04-20 13:20:00,68.82,68.84,68.76,68.84,50700.0,49.5329,49.5473,49.4897,49.5473,50700.0
2015-04-20 13:25:00,68.84,68.95,68.83,68.95,36000.0,49.5473,49.6264,49.5401,49.6264,36000.0
2015-04-20 13:30:00,68.94,68.94,68.85,68.91,25300.0,49.6192,49.6192,49.5545,49.5976,25300.0
2015-04-20 13:35:00,68.92,68.92,68.82,68.83,59700.0,49.6048,49.6048,49.5329,49.5401,59700.0
2015-04-20 13:40:00,68.83,68.83,68.78,68.78,21900.0,49.5401,49.5401,49.5041,49.5041,21900.0
2015-04-20 13:45:00,68.78,68.79,68.71,68.75,33700.0,49.5041,49.5113,49.4537,49.4825,33700.0
2015-04-20 13:50:00,68.74,68.83,68.72,68.82,40200.0,49.4753,49.5401,49.4609,49.5329,40200.0
2015-04-20 13:55:00,68.82,68.83,68.6,68.6,45700.0,49.5329,49.5401,49.3745,49.3745,45700.0
2015-04-20 14:00:00,68.59,68.68,68.58,68.61,26500.0,49.3673,49.4321,49.3601,49.3817,26500.0
2015-04-20 14:05:00,68.61,68.61,68.44,68.5,44300.0,49.3817,49.3817,49.2594,49.3025,44300.0
2015-04-20 14:10:00,68.5,68.54,68.45,68.53,62700.0,49.3025,49.3313,49.2666,49.3241,62700.0
2015-04-20 14:15:00,68.53,68.65,68.52,68.64,56900.0,49.3241,49.4105,49.3169,49.4033,56900.0
2015-04-20 14:20:00,68.63,68.85,68.62,68.82,70400.0,49.3961,49.5545,49.3889,49.5329,70400.0
2015-04-20 14:25:00,68.82,68.84,68.74,68.77,28300.0,49.5329,49.5473,49.4753,49.4969,28300.0
2015-04-20 14:30:00,68.78,68.79,68.72,68.73,31900.0,49.5041,49.5113,49.4609,49.4681,31900.0
2015-04-20 14:35:00,68.73,68.73,68.61,68.67,29500.0,49.4681,49.4681,49.3817,49.4249,29500.0
2015-04-20 14:40:00,68.67,68.7,68.58,68.59,32400.0,49.4249,49.4465,49.3601,49.3673,32400.0
2015-04-20 14:45:00,68.59,68.68,68.57,68.67,44800.0,49.3673,49.4321,49.3529,49.4249,44800.0
2015-04-20 14:50:00,68.68,68.72,68.65,68.71,39300.0,49.4321,49.4609,49.4105,49.4537,39300.0
2015-04-20 14:55:00,68.71,68.71,68.63,68.68,57600.0,49.4537,49.4537,49.3961,49.4321,57600.0
2015-04-20 15:00:00,68.67,68.74,68.64,68.68,67900.0,49.4249,49.4753,49.4033,49.4321,67900.0
2015-04-20 15:05:00,68.69,68.71,68.63,68.68,53700.0,49.4393,49.4537,49.3961,49.4321,53700.0
2015-04-20 15:10:00,68.7,68.72,68.63,68.66,38100.0,49.4465,49.4609,49.3961,49.4177,38100.0
2015-04-20 15:15:00,68.66,68.76,68.66,68.72,44000.0,49.4177,49.4897,49.4177,49.4609,44000.0
2015-04-20 15:20:00,68.72,68.72,68.63,68.68,40500.0,49.4609,49.4609,49.3961,49.4321,40500.0
2015-04-20 15:25:00,68.67,68.68,68.6,68.66,60100.0,49.4249,49.4321,49.3745,49.4177,60100.0
2015-04-20 15:30:00,68.65,68.74,68.64,68.67,68600.0,49.4105,49.4753,49.4033,49.4249,68600.0
2015-04-20 15:35:00,68.67,68.69,68.53,68.53,79400.0,49.4249,49.4393,49.3241,49.3241,79400.0
2015-04-20 15:40:00,68.53,68.57,68.43,68.43,64200.0,49.3241,49.3529,49.2522,49.2522,64200.0
2015-04-20 15:45:00,68.43,68.53,68.4,68.51,135400.0,49.2522,49.3241,49.2306,49.3097,135400.0
2015-04-20 15:50:00,68.51,68.61,68.48,68.61,191800.0,49.3097,49.3817,49.2882,49.3817,191800.0
2015-04-20 15:55:00,68.6,68.61,68.5,68.59,405100.0,49.3745,49.3817,49.3025,49.3673,405100.0
2015-04-21 09:30:00,68.61,68.7,68.24,68.32,130900.0,49.3817,49.4465,49.1154,49.173,130900.0
2015-04-21 09:35:00,68.33,68.37,68.05,68.08,79500.0,49.1802,49.209,48.9787,49.0003,79500.0
2015-04-21 09:40:00,68.06,68.58,68.06,68.58,71400.0,48.9859,49.3601,48.9859,49.3601,71400.0
2015-04-21 09:45:00,68.6,68.62,68.21,68.26,73500.0,49.3745,49.3889,49.0938,49.1298,73500.0
2015-04-21 09:50:00,68.28,68.39,68.13,68.22,50700.0,49.1442,49.2234,49.0362,49.101,50700.0
2015-04-21 09:55:00,68.2,68.32,68.14,68.28,36200.0,49.0866,49.173,49.0434,49.1442,36200.0
2015-04-21 10:00:00,68.29,68.36,68.17,68.31,50000.0,49.1514,49.2018,49.065,49.1658,50000.0
2015-04-21 10:05:00,68.32,68.4,68.22,68.4,48000.0,49.173,49.2306,49.101,49.2306,48000.0
2015-04-21 10:10:00,68.4,68.47,68.31,68.32,33400.0,49.2306,49.281,49.1658,49.173,33400.0
2015-04-21 10:15:00,68.31,68.52,68.3,68.43,36000.0,49.1658,49.3169,49.1586,49.2522,36000.0
2015-04-21 10:20:00,68.43,68.44,68.3,68.35,46600.0,49.2522,49.2594,49.1586,49.1946,46600.0
2015-04-21 10:25:00,68.35,68.47,68.33,68.36,48900.0,49.1946,49.281,49.1802,49.2018,48900.0
2015-04-21 10:30:00,68.36,68.48,68.28,68.47,52000.0,49.2018,49.2882,49.1442,49.281,52000.0
2015-04-21 10:35:00,68.47,68.55,68.38,68.45,81500.0,49.281,49.3385,49.2162,49.2666,81500.0
2015-04-21 10:40:00,68.46,68.47,68.14,68.2,62300.0,49.2738,49.281,49.0434,49.0866,62300.0
2015-04-21 10:45:00,68.21,68.3,68.2,68.26,33300.0,49.0938,49.1586,49.0866,49.1298,33300.0
2015-04-21 10:50:00,68.26,68.34,68.25,68.31,32500.0,49.1298,49.1874,49.1226,49.1658,32500.0
2015-04-21 10:55:00,68.31,68.33,68.17,68.2,63500.0,49.1658,49.1802,49.065,49.0866,63500.0
2015-04-21 11:00:00,68.19,68.32,68.18,68.3,49400.0,49.0794,49.173,49.0722,49.1586,49400.0
2015-04-21 11:05:00,68.3,68.36,68.28,68.3,37500.0,49.1586,49.2018,49.1442,49.1586,37500.0
2015-04-21 11:10:00,68.3,68.32,68.25,68.29,34400.0,49.1586,49.173,49.1226,49.1514,34400.0
2015-04-21 11:15:00,68.29,68.35,68.24,68.25,38600.0,49.1514,49.1946,49.1154,49.1226,38600.0
2015-04-21 11:20:00,68.25,68.26,68.12,68.19,44100.0,49.1226,49.1298,49.029,49.0794,44100.0
2015-04-21 11:25:00,68.21,68.28,68.11,68.24,54000.0,49.0938,49.1442,49.0218,49.1154,54000.0
2015-04-21 11:30:00,68.23,68.29,68.05,68.09,62500.0,49.1082,49.1514,48.9787,49.0075,62500.0
2015-04-21 11:35:00,68.07,68.23,68.06,68.15,26600.0,48.9931,49.1082,48.9859,49.0506,26600.0
2015-04-21 11:40:00,68.13,68.17,68.09,68.13,30500.0,49.0362,49.065,49.0075,49.0362,30500.0
2015-04-21 11:45:00,68.12,68.12,67.98,68.02,48600.0,49.029,49.029,48.9283,48.9571,48600.0
2015-04-21 11:50:00,68.02,68.06,67.98,68.02,46400.0,48.9571,48.9859,48.9283,48.9571,46400.0
2015-04-21 11:55:00,68.02,68.14,67.99,68.1,43900.0,48.9571,49.0434,48.9355,49.0147,43900.0
2015-04-21 12:00:00,68.09,68.11,67.96,68.01,32600.0,49.0075,49.0218,48.9139,48.9499,32600.0
2015-04-21 12:05:00,68.02,68.08,67.97,68.08,38900.0,48.9571,49.0003,48.9211,49.0003,38900.0
2015-04-21 12:10:00,68.07,68.1,68.03,68.04,39200.0,48.9931,49.0147,48.9643,48.9715,39200.0
2015-04-21 12:15:00,68.04,68.21,68.04,68.17,27700.0,48.9715,49.0938,48.9715,49.065,27700.0
2015-04-21 12:20:00,68.18,68.19,68.08,68.17,20700.0,49.0722,49.0794,49.0003,49.065,20700.0
2015-04-21 12:25:00,68.17,68.18,68.07,68.12,27700.0,49.065,49.0722,48.9931,49.029,27700.0
2015-04-21 12:30:00,68.13,68.21,68.09,68.14,37900.0,49.0362,49.0938,49.0075,49.0434,37900.0
2015-04-21 12:35:00,68.12,68.17,68.07,68.17,30300.0,49.029,49.065,48.9931,49.065,30300.0
2015-04-21 12:40:00,68.17,68.17,68.07,68.11,35800.0,49.065,49.065,48.9931,49.0218,35800.0
2015-04-21 12:45:00,68.09,68.18,68.04,68.06,45100.0,49.0075,49.0722,48.9715,48.9859,45100.0
2015-04-21 12:50:00,68.06,68.15,68.02,68.13,39000.0,48.9859,49.0506,48.9571,49.0362,39000.0
2015-04-21 12:55:00,68.13,68.15,68.02,68.04,29000.0,49.0362,49.0506,48.9571,48.9715,29000.0
2015-04-21 13:00:00,68.03,68.08,67.99,67.99,35400.0,48.9643,49.0003,48.9355,48.9355,35400.0
2015-04-21 13:05:00,67.99,68.07,67.98,68.02,22200.0,48.9355,48.9931,48.9283,48.9571,22200.0
2015-04-21 13:10:00,68.03,68.05,67.92,68.04,38100.0,48.9643,48.9787,48.8851,48.9715,38100.0
2015-04-21 13:15:00,68.05,68.06,67.98,68.01,32600.0,48.9787,48.9859,48.9283,48.9499,32600.0
2015-04-21 13:20:00,68.02,68.13,68.02,68.1,32300.0,48.9571,49.0362,48.9571,49.0147,32300.0
2015-04-21 13:25:00,68.1,68.11,67.97,68.01,32100.0,49.0147,49.0218,48.9211,48.9499,32100.0
2015-04-21 13:30:00,68.01,68.08,67.98,68.03,30100.0,48.9499,49.0003,48.9283,48.9643,30100.0
2015-04-21 13:35:00,68.03,68.03,67.88,67.89,34000.0,48.9643,48.9643,48.8563,48.8635,34000.0
2015-04-21 13:40:00,67.89,67.95,67.89,67.92,22500.0,48.8635,48.9067,48.8635,48.8851,22500.0
2015-04-21 13:45:00,67.91,67.93,67.85,67.88,37400.0,48.8779,48.8923,48.8347,48.8563,37400.0
2015-04-21 13:50:00,67.88,67.88,67.83,67.85,28500.0,48.8563,48.8563,48.8203,48.8347,28500.0
2015-04-21 13:55:00,67.86,67.91,67.84,67.84,37500.0,48.8419,48.8779,48.8275,48.8275,37500.0
2015-04-21 14:00:00,67.83,67.84,67.78,67.79,44300.0,48.8203,48.8275,48.7843,48.7915,44300.0
2015-04-21 14:05:00,67.79,67.79,67.64,67.74,48000.0,48.7915,48.7915,48.6836,48.7555,48000.0
2015-04-21 14:10:00,67.73,67.79,67.69,67.79,37000.0,48.7483,48.7915,48.7196,48.7915,37000.0
2015-04-21 14:15:00,67.79,67.84,67.77,67.83,39200.0,48.7915,48.8275,48.7771,48.8203,39200.0
2015-04-21 14:20:00,67.84,67.99,67.84,67.98,32800.0,48.8275,48.9355,48.8275,48.9283,32800.0
2015-04-21 14:25:00,67.97,68.99,67.96,68.29,688500.0,48.9211,49.6552,48.9139,49.1514,688500.0
2015-04-21 14:30:00,68.29,68.32,67.96,67.96,110000.0,49.1514,49.173,48.9139,48.9139,110000.0
2015-04-21 14:35:00,67.96,68.02,67.93,67.98,41000.0,48.9139,48.9571,48.8923,48.9283,41000.0
2015-04-21 14:40:00,67.98,67.99,67.89,67.93,39600.0,48.9283,48.9355,48.8635,48.8923,39600.0
2015-04-21 14:45:00,67.93,68.06,67.92,68.05,51000.0,48.8923,48.9859,48.8851,48.9787,51000.0
2015-04-21 14:50:00,68.05,68.06,67.96,67.96,30600.0,48.9787,48.9859,48.9139,48.9139,30600.0
2015-04-21 14:55:00,67.97,67.99,67.92,67.99,36500.0,48.9211,48.9355,48.8851,48.9355,36500.0
2015-04-21 15:00:00,67.99,68.0,67.89,67.9,57100.0,48.9355,48.9427,48.8635,48.8707,57100.0
2015-04-21 15:05:00,67.9,67.93,67.86,67.91,56300.0,48.8707,48.8923,48.8419,48.8779,56300.0
2015-04-21 15:10:00,67.92,67.96,67.9,67.92,55400.0,48.8851,48.9139,48.8707,48.8851,55400.0
2015-04-21 15:15:00,67.92,67.93,67.87,67.87,56100.0,48.8851,48.8923,48.8491,48.8491,56100.0
2015-04-21 15:20:00,67.87,67.9,67.82,67.89,62500.0,48.8491,48.8707,48.8131,48.8635,62500.0
2015-04-21 15:25:00,67.88,67.91,67.76,67.8,47800.0,48.8563,48.8779,48.7699,48.7987,47800.0
2015-04-21 15:30:00,67.81,67.87,67.75,67.86,114700.0,48.8059,48.8491,48.7627,48.8419,114700.0
2015-04-21 15:35:00,67.87,67.98,67.86,67.97,96800.0,48.8491,48.9283,48.8419,48.9211,96800.0
2015-04-21 15:40:00,67.97,68.03,67.9,67.93,98600.0,48.9211,48.9643,48.8707,48.8923,98600.0
2015-04-21 15:45:00,67.93,67.98,67.92,67.95,111000.0,48.8923,48.9283,48.8851,48.9067,111000.0
2015-04-21 15:50:00,67.96,68.04,67.95,68.04,138800.0,48.9139,48.9715,48.9067,48.9715,138800.0
2015-04-21 15:55:00,68.04,68.08,68.0,68.05,200800.0,48.9715,49.0003,48.9427,48.9787,200800.0
2015-04-22 09:30:00,67.95,68.14,67.66,67.71,152100.0,48.9067,49.0434,48.698,48.7339,152100.0
2015-04-22 09:35:00,67.69,67.8,67.57,67.8,84000.0,48.7196,48.7987,48.6332,48.7987,84000.0
2015-04-22 09:40:00,67.81,67.96,67.78,67.84,69800.0,48.8059,48.9139,48.7843,48.8275,69800.0
2015-04-22 09:45:00,67.84,67.89,67.7,67.72,76400.0,48.8275,48.8635,48.7268,48.7411,76400.0
2015-04-22 09:50:00,67.71,67.76,67.63,67.71,41300.0,48.7339,48.7699,48.6764,48.7339,41300.0
2015-04-22 09:55:00,67.7,67.7,67.51,67.59,49500.0,48.7268,48.7268,48.59,48.6476,49500.0
2015-04-22 10:00:00,67.58,67.62,67.36,67.45,67800.0,48.6404,48.6692,48.482,48.5468,67800.0
2015-04-22 10:05:00,67.42,67.48,67.29,67.34,94200.0,48.5252,48.5684,48.4317,48.4676,94200.0
2015-04-22 10:10:00,67.34,67.39,67.21,67.29,58400.0,48.4676,48.5036,48.3741,48.4317,58400.0
2015-04-22 10:15:00,67.3,67.39,67.13,67.15,50500.0,48.4389,48.5036,48.3165,48.3309,50500.0
2015-04-22 10:20:00,67.14,67.33,67.13,67.28,32800.0,48.3237,48.4604,48.3165,48.4245,32800.0
2015-04-22 10:25:00,67.28,67.31,67.18,67.22,50900.0,48.4245,48.4461,48.3525,48.3813,50900.0
2015-04-22 10:30:00,67.23,67.7,67.22,67.52,139900.0,48.3885,48.7268,48.3813,48.5972,139900.0
2015-04-22 10:35:00,67.51,67.56,67.38,67.56,60800.0,48.59,48.626,48.4964,48.626,60800.0
2015-04-22 10:40:00,67.55,67.73,67.53,67.69,78900.0,48.6188,48.7483,48.6044,48.7196,78900.0
2015-04-22 10:45:00,67.68,67.85,67.68,67.72,61100.0,48.7124,48.8347,48.7124,48.7411,61100.0
2015-04-22 10:50:00,67.71,67.76,67.58,67.62,52300.0,48.7339,48.7699,48.6404,48.6692,52300.0
2015-04-22 10:55:00,67.63,67.87,67.62,67.84,46500.0,48.6764,48.8491,48.6692,48.8275,46500.0
2015-04-22 11:00:00,67.84,67.88,67.71,67.84,42800.0,48.8275,48.8563,48.7339,48.8275,42800.0
2015-04-22 11:05:00,67.83,67.94,67.81,67.84,54800.0,48.8203,48.8995,48.8059,48.8275,54800.0
2015-04-22 11:10:00,67.83,67.88,67.78,67.83,54300.0,48.8203,48.8563,48.7843,48.8203,54300.0
2015-04-22 11:15:00,67.83,67.87,67.77,67.83,41100.0,48.8203,48.8491,48.7771,48.8203,41100.0
2015-04-22 11:20:00,67.83,67.96,67.81,67.94,58700.0,48.8203,48.9139,48.8059,48.8995,58700.0
2015-04-22 11:25:00,67.94,67.97,67.9,67.95,60100.0,48.8995,48.9211,48.8707,48.9067,60100.0
2015-04-22 11:30:00,67.94,67.96,67.7,67.72,67500.0,48.8995,48.9139,48.7268,48.7411,67500.0
2015-04-22 11:35:00,67.72,67.84,67.7,67.84,47600.0,48.7411,48.8275,48.7268,48.8275,47600.0
2015-04-22 11:40:00,67.83,67.87,67.78,67.85,34700.0,48.8203,48.8491,48.7843,48.8347,34700.0
2015-04-22 11:45:00,67.85,67.9,67.83,67.87,25800.0,48.8347,48.8707,48.8203,48.8491,25800.0
2015-04-22 11:50:00,67.87,67.88,67.75,67.79,41800.0,48.8491,48.8563,48.7627,48.7915,41800.0
2015-04-22 11:55:00,67.79,67.82,67.75,67.78,19000.0,48.7915,48.8131,48.7627,48.7843,19000.0
2015-04-22 12:00:00,67.78,67.8,67.74,67.79,29700.0,48.7843,48.7987,48.7555,48.7915,29700.0
2015-04-22 12:05:00,67.78,67.83,67.78,67.78,57700.0,48.7843,48.8203,48.7843,48.7843,57700.0
2015-04-22 12:10:00,67.79,67.85,67.78,67.84,24800.0,48.7915,48.8347,48.7843,48.8275,24800.0
2015-04-22 12:15:00,67.84,67.87,67.77,67.85,28900.0,48.8275,48.8491,48.7771,48.8347,28900.0
2015-04-22 12:20:00,67.85,67.88,67.8,67.84,23000.0,48.8347,48.8563,48.7987,48.8275,23000.0
2015-04-22 12:25:00,67.83,67.85,67.8,67.83,12900.0,48.8203,48.8347,48.7987,48.8203,12900.0
2015-04-22 12:30:00,67.83,67.87,67.76,67.79,16800.0,48.8203,48.8491,48.7699,48.7915,16800.0
2015-04-22 12:35:00,67.79,67.82,67.77,67.77,31200.0,48.7915,48.8131,48.7771,48.7771,31200.0
2015-04-22 12:40:00,67.78,67.96,67.78,67.95,28400.0,48.7843,48.9139,48.7843,48.9067,28400.0
2015-04-22 12:45:00,67.96,67.97,67.87,67.9,56400.0,48.9139,48.9211,48.8491,48.8707,56400.0
2015-04-22 12:50:00,67.9,67.99,67.89,67.92,33200.0,48.8707,48.9355,48.8635,48.8851,33200.0
2015-04-22 12:55:00,67.92,67.96,67.87,67.9,19000.0,48.8851,48.9139,48.8491,48.8707,19000.0
2015-04-22 13:00:00,67.9,67.91,67.82,67.83,36100.0,48.8707,48.8779,48.8131,48.8203,36100.0
2015-04-22 13:05:00,67.84,67.9,67.83,67.88,19500.0,48.8275,48.8707,48.8203,48.8563,19500.0
2015-04-22 13:10:00,67.87,67.89,67.83,67.87,27000.0,48.8491,48.8635,48.8203,48.8491,27000.0
2015-04-22 13:15:00,67.87,68.02,67.86,67.96,29700.0,48.8491,48.9571,48.8419,48.9139,29700.0
2015-04-22 13:20:00,67.95,67.98,67.91,67.94,22400.0,48.9067,48.9283,48.8779,48.8995,22400.0
2015-04-22 13:25:00,67.94,67.95,67.86,67.88,32800.0,48.8995,48.9067,48.8419,48.8563,32800.0
2015-04-22 13:30:00,67.89,67.9,67.82,67.83,32100.0,48.8635,48.8707,48.8131,48.8203,32100.0
2015-04-22 13:35:00,67.84,67.95,67.84,67.89,34800.0,48.8275,48.9067,48.8275,48.8635,34800.0
2015-04-22 13:40:00,67.89,68.06,67.88,68.04,35400.0,48.8635,48.9859,48.8563,48.9715,35400.0
2015-04-22 13:45:00,68.04,68.08,68.01,68.06,42600.0,48.9715,49.0003,48.9499,48.9859,42600.0
2015-04-22 13:50:00,68.05,68.06,67.97,67.97,34500.0,48.9787,48.9859,48.9211,48.9211,34500.0
2015-04-22 13:55:00,67.97,68.05,67.96,68.01,30500.0,48.9211,48.9787,48.9139,48.9499,30500.0
2015-04-22 14:00:00,68.01,68.02,67.93,68.0,17100.0,48.9499,48.9571,48.8923,48.9427,17100.0
2015-04-22 14:05:00,68.0,68.08,67.97,68.06,30400.0,48.9427,49.0003,48.9211,48.9859,30400.0
2015-04-22 14:10:00,68.06,68.07,67.97,67.99,21900.0,48.9859,48.9931,48.9211,48.9355,21900.0
2015-04-22 14:15:00,68.0,68.04,67.91,67.93,26400.0,48.9427,48.9715,48.8779,48.8923,26400.0
2015-04-22 14:20:00,67.92,67.96,67.8,67.86,40300.0,48.8851,48.9139,48.7987,48.8419,40300.0
2015-04-22 14:25:00,67.85,67.9,67.84,67.86,26400.0,48.8347,48.8707,48.8275,48.8419,26400.0
2015-04-22 14:30:00,67.86,67.87,67.8,67.87,38500.0,48.8419,48.8491,48.7987,48.8491,38500.0
2015-04-22 14:35:00,67.87,67.9,67.81,67.81,40000.0,48.8491,48.8707,48.8059,48.8059,40000.0
2015-04-22 14:40:00,67.82,67.83,67.79,67.8,26200.0,48.8131,48.8203,48.7915,48.7987,26200.0
2015-04-22 14:45:00,67.79,67.85,67.75,67.84,33800.0,48.7915,48.8347,48.7627,48.8275,33800.0
2015-04-22 14:50:00,67.85,67.89,67.83,67.86,20600.0,48.8347,48.8635,48.8203,48.8419,20600.0
2015-04-22 14:55:00,67.86,67.87,67.81,67.84,14100.0,48.8419,48.8491,48.8059,48.8275,14100.0
2015-04-22 15:00:00,67.84,67.9,67.84,67.86,29300.0,48.8275,48.8707,48.8275,48.8419,29300.0
2015-04-22 15:05:00,67.86,67.93,67.83,67.84,38200.0,48.8419,48.8923,48.8203,48.8275,38200.0
2015-04-22 15:10:00,67.84,67.86,67.78,67.83,24100.0,48.8275,48.8419,48.7843,48.8203,24100.0
2015-04-22 15:15:00,67.82,67.83,67.71,67.71,45300.0,48.8131,48.8203,48.7339,48.7339,45300.0
2015-04-22 15:20:00,67.72,67.85,67.71,67.84,22500.0,48.7411,48.8347,48.7339,48.8275,22500.0
2015-04-22 15:25:00,67.85,67.86,67.8,67.84,37600.0,48.8347,48.8419,48.7987,48.8275,37600.0
2015-04-22 15:30:00,67.84,67.85,67.72,67.78,46200.0,48.8275,48.8347,48.7411,48.7843,46200.0
2015-04-22 15:35:00,67.77,67.82,67.71,67.81,81500.0,48.7771,48.8131,48.7339,48.8059,81500.0
2015-04-22 15:40:00,67.82,67.84,67.79,67.8,70100.0,48.8131,48.8275,48.7915,48.7987,70100.0
2015-04-22 15:45:00,67.8,67.85,67.76,67.77,89900.0,48.7987,48.8347,48.7699,48.7771,89900.0
2015-04-22 15:50:00,67.77,67.83,67.76,67.8,74800.0,48.7771,48.8203,48.7699,48.7987,74800.0
2015-04-22 15:55:00,67.79,67.89,67.76,67.88,263100.0,48.7915,48.8635,48.7699,48.8563,263100.0
2015-04-23 09:30:00,68.26,68.29,68.01,68.14,94300.0,49.1298,49.1514,48.9499,49.0434,94300.0
2015-04-23 09:35:00,68.18,68.35,68.16,68.3,40100.0,49.0722,49.1946,49.0578,49.1586,40100.0
2015-04-23 09:40:00,68.28,68.39,68.26,68.33,31000.0,49.1442,49.2234,49.1298,49.1802,31000.0
2015-04-23 09:45:00,68.33,68.51,68.31,68.44,46800.0,49.1802,49.3097,49.1658,49.2594,46800.0
2015-04-23 09:50:00,68.47,68.65,68.46,68.54,45000.0,49.281,49.4105,49.2738,49.3313,45000.0
2015-04-23 09:55:00,68.56,68.69,68.55,68.66,29700.0,49.3457,49.4393,49.3385,49.4177,29700.0
2015-04-23 10:00:00,68.66,68.81,68.64,68.66,85500.0,49.4177,49.5257,49.4033,49.4177,85500.0
2015-04-23 10:05:00,68.66,68.74,68.6,68.61,48800.0,49.4177,49.4753,49.3745,49.3817,48800.0
2015-04-23 10:10:00,68.61,68.64,68.55,68.6,49300.0,49.3817,49.4033,49.3385,49.3745,49300.0
2015-04-23 10:15:00,68.61,68.61,68.51,68.52,48900.0,49.3817,49.3817,49.3097,49.3169,48900.0
2015-04-23 10:20:00,68.51,68.61,68.45,68.56,51500.0,49.3097,49.3817,49.2666,49.3457,51500.0
2015-04-23 10:25:00,68.56,68.6,68.43,68.43,46400.0,49.3457,49.3745,49.2522,49.2522,46400.0
2015-04-23 10:30:00,68.46,68.47,68.39,68.45,56200.0,49.2738,49.281,49.2234,49.2666,56200.0
2015-04-23 10:35:00,68.47,68.54,68.39,68.39,105400.0,49.281,49.3313,49.2234,49.2234,105400.0
2015-04-23 10:40:00,68.41,68.54,68.39,68.5,35500.0,49.2378,49.3313,49.2234,49.3025,35500.0
2015-04-23 10:45:00,68.5,68.54,68.43,68.43,49700.0,49.3025,49.3313,49.2522,49.2522,49700.0
2015-04-23 10:50:00,68.45,68.5,68.34,68.36,31000.0,49.2666,49.3025,49.1874,49.2018,31000.0
2015-04-23 10:55:00,68.36,68.39,68.3,68.35,53200.0,49.2018,49.2234,49.1586,49.1946,53200.0
2015-04-23 11:00:00,68.36,68.47,68.34,68.36,48100.0,49.2018,49.281,49.1874,49.2018,48100.0
2015-04-23 11:05:00,68.37,68.52,68.37,68.51,34100.0,49.209,49.3169,49.209,49.3097,34100.0
2015-04-23 11:10:00,68.52,68.57,68.48,68.55,24500.0,49.3169,49.3529,49.2882,49.3385,24500.0
2015-04-23 11:15:00,68.55,68.56,68.42,68.46,23400.0,49.3385,49.3457,49.245,49.2738,23400.0
2015-04-23 11:20:00,68.47,68.59,68.46,68.49,71800.0,49.281,49.3673,49.2738,49.2954,71800.0
2015-04-23 11:25:00,68.48,68.52,68.46,68.49,40200.0,49.2882,49.3169,49.2738,49.2954,40200.0
2015-04-23 11:30:00,68.51,68.61,68.48,68.61,43600.0,49.3097,49.3817,49.2882,49.3817,43600.0
2015-04-23 11:35:00,68.62,68.72,68.6,68.7,37700.0,49.3889,49.4609,49.3745,49.4465,37700.0
2015-04-23 11:40:00,68.7,68.75,68.68,68.73,82400.0,49.4465,49.4825,49.4321,49.4681,82400.0
2015-04-23 11:45:00,68.73,68.76,68.65,68.67,28300.0,49.4681,49.4897,49.4105,49.4249,28300.0
2015-04-23 11:50:00,68.66,68.87,68.65,68.83,58900.0,49.4177,49.5689,49.4105,49.5401,58900.0
2015-04-23 11:55:00,68.84,68.88,68.77,68.77,33200.0,49.5473,49.5761,49.4969,49.4969,33200.0
2015-04-23 12:00:00,68.77,68.82,68.72,68.8,28900.0,49.4969,49.5329,49.4609,49.5185,28900.0
2015-04-23 12:05:00,68.8,68.81,68.68,68.73,27700.0,49.5185,49.5257,49.4321,49.4681,27700.0
2015-04-23 12:10:00,68.74,68.74,68.66,68.72,25200.0,49.4753,49.4753,49.4177,49.4609,25200.0
2015-04-23 12:15:00,68.72,68.74,68.65,68.66,42600.0,49.4609,49.4753,49.4105,49.4177,42600.0
2015-04-23 12:20:00,68.68,68.71,68.63,68.69,23000.0,49.4321,49.4537,49.3961,49.4393,23000.0
2015-04-23 12:25:00,68.69,68.7,68.58,68.65,22700.0,49.4393,49.4465,49.3601,49.4105,22700.0
2015-04-23 12:30:00,68.65,68.71,68.61,68.7,28900.0,49.4105,49.4537,49.3817,49.4465,28900.0
2015-04-23 12:35:00,68.7,68.77,68.66,68.77,36600.0,49.4465,49.4969,49.4177,49.4969,36600.0
2015-04-23 12:40:00,68.77,68.82,68.74,68.76,28800.0,49.4969,49.5329,49.4753,49.4897,28800.0
2015-04-23 12:45:00,68.76,68.83,68.76,68.82,29900.0,49.4897,49.5401,49.4897,49.5329,29900.0
2015-04-23 12:50:00,68.82,68.87,68.82,68.86,25500.0,49.5329,49.5689,49.5329,49.5617,25500.0
2015-04-23 12:55:00,68.87,68.87,68.76,68.8,21600.0,49.5689,49.5689,49.4897,49.5185,21600.0
2015-04-23 13:00:00,68.81,68.85,68.73,68.78,28900.0,49.5257,49.5545,49.4681,49.5041,28900.0
2015-04-23 13:05:00,68.79,68.83,68.74,68.75,18700.0,49.5113,49.5401,49.4753,49.4825,18700.0
2015-04-23 13:10:00,68.75,68.84,68.75,68.78,31600.0,49.4825,49.5473,49.4825,49.5041,31600.0
2015-04-23 13:15:00,68.78,68.83,68.75,68.79,43200.0,49.5041,49.5401,49.4825,49.5113,43200.0
2015-04-23 13:20:00,68.78,68.81,68.7,68.72,21400.0,49.5041,49.5257,49.4465,49.4609,21400.0
2015-04-23 13:25:00,68.73,68.76,68.72,68.75,18100.0,49.4681,49.4897,49.4609,49.4825,18100.0
2015-04-23 13:30:00,68.74,68.76,68.66,68.66,30500.0,49.4753,49.4897,49.4177,49.4177,30500.0
2015-04-23 13:35:00,68.67,68.71,68.61,68.69,25700.0,49.4249,49.4537,49.3817,49.4393,25700.0
2015-04-23 13:40:00,68.69,68.69,68.59,68.66,23300.0,49.4393,49.4393,49.3673,49.4177,23300.0
2015-04-23 13:45:00,68.66,68.67,68.6,68.6,23500.0,49.4177,49.4249,49.3745,49.3745,23500.0
2015-04-23 13:50:00,68.6,68.68,68.55,68.66,22700.0,49.3745,49.4321,49.3385,49.4177,22700.0
2015-04-23 13:55:00,68.66,68.7,68.64,68.67,14000.0,49.4177,49.4465,49.4033,49.4249,14000.0
2015-04-23 14:00:00,68.67,68.67,68.58,68.6,23100.0,49.4249,49.4249,49.3601,49.3745,23100.0
2015-04-23 14:05:00,68.6,68.61,68.56,68.58,18800.0,49.3745,49.3817,49.3457,49.3601,18800.0
2015-04-23 14:10:00,68.58,68.61,68.4,68.42,40000.0,49.3601,49.3817,49.2306,49.245,40000.0
2015-04-23 14:15:00,68.42,68.47,68.42,68.43,21300.0,49.245,49.281,49.245,49.2522,21300.0
2015-04-23 14:20:00,68.43,68.48,68.35,68.44,33100.0,49.2522,49.2882,49.1946,49.2594,33100.0
2015-04-23 14:25:00,68.45,68.47,68.39,68.4,16600.0,49.2666,49.281,49.2234,49.2306,16600.0
2015-04-23 14:30:00,68.39,68.46,68.38,68.4,32700.0,49.2234,49.2738,49.2162,49.2306,32700.0
2015-04-23 14:35:00,68.4,68.43,68.34,68.34,32200.0,49.2306,49.2522,49.1874,49.1874,32200.0
2015-04-23 14:40:00,68.35,68.42,68.31,68.42,20800.0,49.1946,49.245,49.1658,49.245,20800.0
2015-04-23 14:45:00,68.4,68.43,68.37,68.39,27400.0,49.2306,49.2522,49.209,49.2234,27400.0
2015-04-23 14:50:00,68.39,68.41,68.34,68.41,17000.0,49.2234,49.2378,49.1874,49.2378,17000.0
2015-04-23 14:55:00,68.39,68.42,68.36,68.38,24000.0,49.2234,49.245,49.2018,49.2162,24000.0
2015-04-23 15:00:00,68.37,68.43,68.36,68.41,24300.0,49.209,49.2522,49.2018,49.2378,24300.0
2015-04-23 15:05:00,68.41,68.44,68.38,68.43,30700.0,49.2378,49.2594,49.2162,49.2522,30700.0
2015-04-23 15:10:00,68.42,68.5,68.41,68.44,39600.0,49.245,49.3025,49.2378,49.2594,39600.0
2015-04-23 15:15:00,68.44,68.49,68.39,68.4,51200.0,49.2594,49.2954,49.2234,49.2306,51200.0
2015-04-23 15:20:00,68.41,68.44,68.37,68.4,54900.0,49.2378,49.2594,49.209,49.2306,54900.0
2015-04-23 15:25:00,68.41,68.42,68.36,68.4,33100.0,49.2378,49.245,49.2018,49.2306,33100.0
2015-04-23 15:30:00,68.41,68.41,68.3,68.31,54200.0,49.2378,49.2378,49.1586,49.1658,54200.0
2015-04-23 15:35:00,68.31,68.33,68.29,68.3,39400.0,49.1658,49.1802,49.1514,49.1586,39400.0
2015-04-23 15:40:00,68.31,68.31,68.21,68.23,67700.0,49.1658,49.1658,49.0938,49.1082,67700.0
2015-04-23 15:45:00,68.23,68.3,68.2,68.28,122800.0,49.1082,49.1586,49.0866,49.1442,122800.0
2015-04-23 15:50:00,68.28,68.3,68.28,68.3,85100.0,49.1442,49.1586,49.1442,49.1586,85100.0
2015-04-23 15:55:00,68.29,68.3,68.24,68.24,240200.0,49.1514,49.1586,49.1154,49.1154,240200.0
2015-04-24 09:30:00,67.85,67.87,67.49,67.56,213300.0,48.8347,48.8491,48.5756,48.626,213300.0
2015-04-24 09:35:00,67.56,67.8,67.55,67.55,83200.0,48.626,48.7987,48.6188,48.6188,83200.0
2015-04-24 09:40:00,67.53,67.67,67.5,67.65,79400.0,48.6044,48.7052,48.5828,48.6908,79400.0
2015-04-24 09:45:00,67.64,67.65,67.32,67.38,121700.0,48.6836,48.6908,48.4532,48.4964,121700.0
2015-04-24 09:50:00,67.38,67.53,67.32,67.32,76600.0,48.4964,48.6044,48.4532,48.4532,76600.0
2015-04-24 09:55:00,67.32,67.41,67.27,67.36,73300.0,48.4532,48.518,48.4173,48.482,73300.0
2015-04-24 10:00:00,67.36,67.38,67.19,67.22,85100.0,48.482,48.4964,48.3597,48.3813,85100.0
2015-04-24 10:05:00,67.21,67.23,67.1,67.12,76000.0,48.3741,48.3885,48.2949,48.3093,76000.0
2015-04-24 10:10:00,67.12,67.13,67.03,67.1,85100.0,48.3093,48.3165,48.2445,48.2949,85100.0
2015-04-24 10:15:00,67.1,67.27,67.07,67.23,72400.0,48.2949,48.4173,48.2733,48.3885,72400.0
2015-04-24 10:20:00,67.23,67.23,67.15,67.18,55500.0,48.3885,48.3885,48.3309,48.3525,55500.0
2015-04-24 10:25:00,67.17,67.22,67.12,67.16,63600.0,48.3453,48.3813,48.3093,48.3381,63600.0
2015-04-24 10:30:00,67.16,67.41,67.13,67.41,97600.0,48.3381,48.518,48.3165,48.518,97600.0
2015-04-24 10:35:00,67.4,67.4,67.22,67.24,65100.0,48.5108,48.5108,48.3813,48.3957,65100.0
2015-04-24 10:40:00,67.25,67.25,67.16,67.17,45200.0,48.4029,48.4029,48.3381,48.3453,45200.0
2015-04-24 10:45:00,67.17,67.19,67.15,67.17,86700.0,48.3453,48.3597,48.3309,48.3453,86700.0
2015-04-24 10:50:00,67.16,67.21,67.14,67.16,63700.0,48.3381,48.3741,48.3237,48.3381,63700.0
2015-04-24 10:55:00,67.15,67.16,67.08,67.08,64000.0,48.3309,48.3381,48.2805,48.2805,64000.0
2015-04-24 11:00:00,67.08,67.12,67.07,67.08,59700.0,48.2805,48.3093,48.2733,48.2805,59700.0
2015-04-24 11:05:00,67.08,67.21,67.07,67.2,52500.0,48.2805,48.3741,48.2733,48.3669,52500.0
2015-04-24 11:10:00,67.2,67.36,67.2,67.32,35500.0,48.3669,48.482,48.3669,48.4532,35500.0
2015-04-24 11:15:00,67.31,67.39,67.28,67.39,38600.0,48.4461,48.5036,48.4245,48.5036,38600.0
2015-04-24 11:20:00,67.41,67.46,67.34,67.45,36600.0,48.518,48.554,48.4676,48.5468,36600.0
2015-04-24 11:25:00,67.46,67.58,67.43,67.49,80300.0,48.554,48.6404,48.5324,48.5756,80300.0
2015-04-24 11:30:00,67.48,67.62,67.48,67.53,67600.0,48.5684,48.6692,48.5684,48.6044,67600.0
2015-04-24 11:35:00,67.53,67.55,67.48,67.49,31800.0,48.6044,48.6188,48.5684,48.5756,31800.0
2015-04-24 11:40:00,67.49,67.49,67.37,67.38,43300.0,48.5756,48.5756,48.4892,48.4964,43300.0
2015-04-24 11:45:00,67.37,67.42,67.34,67.34,26100.0,48.4892,48.5252,48.4676,48.4676,26100.0
2015-04-24 11:50:00,67.34,67.42,67.27,67.4,53500.0,48.4676,48.5252,48.4173,48.5108,53500.0
2015-04-24 11:55:00,67.38,67.45,67.38,67.45,34200.0,48.4964,48.5468,48.4964,48.5468,34200.0
2015-04-24 12:00:00,67.47,67.59,67.47,67.54,39000.0,48.5612,48.6476,48.5612,48.6116,39000.0
2015-04-24 12:05:00,67.55,67.62,67.45,67.57,34300.0,48.6188,48.6692,48.5468,48.6332,34300.0
2015-04-24 12:10:00,67.57,67.58,67.52,67.55,34700.0,48.6332,48.6404,48.5972,48.6188,34700.0
2015-04-24 12:15:00,67.54,67.66,67.52,67.64,54100.0,48.6116,48.698,48.5972,48.6836,54100.0
2015-04-24 12:20:00,67.65,67.78,67.62,67.73,73400.0,48.6908,48.7843,48.6692,48.7483,73400.0
2015-04-24 12:25:00,67.73,67.73,67.68,67.68,25000.0,48.7483,48.7483,48.7124,48.7124,25000.0
2015-04-24 12:30:00,67.69,67.69,67.64,67.66,39100.0,48.7196,48.7196,48.6836,48.698,39100.0
2015-04-24 12:35:00,67.66,67.67,67.57,67.58,24300.0,48.698,48.7052,48.6332,48.6404,24300.0
2015-04-24 12:40:00,67.58,67.62,67.56,67.58,23300.0,48.6404,48.6692,48.626,48.6404,23300.0
2015-04-24 12:45:00,67.58,67.59,67.44,67.44,28300.0,48.6404,48.6476,48.5396,48.5396,28300.0
2015-04-24 12:50:00,67.45,67.46,67.43,67.43,25600.0,48.5468,48.554,48.5324,48.5324,25600.0
2015-04-24 12:55:00,67.43,67.56,67.43,67.53,67100.0,48.5324,48.626,48.5324,48.6044,67100.0
2015-04-24 13:00:00,67.53,67.56,67.48,67.48,24100.0,48.6044,48.626,48.5684,48.5684,24100.0
2015-04-24 13:05:00,67.48,67.52,67.41,67.52,40600.0,48.5684,48.5972,48.518,48.5972,40600.0
2015-04-24 13:10:00,67.53,67.53,67.42,67.42,31900.0,48.6044,48.6044,48.5252,48.5252,31900.0
2015-04-24 13:15:00,67.42,67.48,67.4,67.47,31700.0,48.5252,48.5684,48.5108,48.5612,31700.0
2015-04-24 13:20:00,67.47,67.52,67.43,67.52,27900.0,48.5612,48.5972,48.5324,48.5972,27900.0
2015-04-24 13:25:00,67.52,67.52,67.46,67.47,26700.0,48.5972,48.5972,48.554,48.5612,26700.0
2015-04-24 13:30:00,67.47,67.49,67.44,67.45,28900.0,48.5612,48.5756,48.5396,48.5468,28900.0
2015-04-24 13:35:00,67.45,67.46,67.4,67.42,39100.0,48.5468,48.554,48.5108,48.5252,39100.0
2015-04-24 13:40:00,67.41,67.48,67.38,67.48,47400.0,48.518,48.5684,48.4964,48.5684,47400.0
2015-04-24 13:45:00,67.49,67.49,67.39,67.41,29900.0,48.5756,48.5756,48.5036,48.518,29900.0
2015-04-24 13:50:00,67.41,67.45,67.4,67.45,45200.0,48.518,48.5468,48.5108,48.5468,45200.0
2015-04-24 13:55:00,67.44,67.45,67.36,67.39,48800.0,48.5396,48.5468,48.482,48.5036,48800.0
2015-04-24 14:00:00,67.4,67.41,67.35,67.35,32100.0,48.5108,48.518,48.4748,48.4748,32100.0
2015-04-24 14:05:00,67.36,67.36,67.31,67.33,26900.0,48.482,48.482,48.4461,48.4604,26900.0
2015-04-24 14:10:00,67.32,67.33,67.29,67.29,30700.0,48.4532,48.4604,48.4317,48.4317,30700.0
2015-04-24 14:15:00,67.29,67.33,67.27,67.3,35000.0,48.4317,48.4604,48.4173,48.4389,35000.0
2015-04-24 14:20:00,67.31,67.35,67.29,67.32,41300.0,48.4461,48.4748,48.4317,48.4532,41300.0
2015-04-24 14:25:00,67.31,67.33,67.28,67.32,38900.0,48.4461,48.4604,48.4245,48.4532,38900.0
2015-04-24 14:30:00,67.33,67.38,67.32,67.36,44900.0,48.4604,48.4964,48.4532,48.482,44900.0
2015-04-24 14:35:00,67.36,67.37,67.32,67.35,52900.0,48.482,48.4892,48.4532,48.4748,52900.0
2015-04-24 14:40:00,67.34,67.37,67.33,67.36,38300.0,48.4676,48.4892,48.4604,48.482,38300.0
2015-04-24 14:45:00,67.36,67.38,67.32,67.34,57900.0,48.482,48.4964,48.4532,48.4676,57900.0
2015-04-24 14:50:00,67.34,67.37,67.3,67.32,81700.0,48.4676,48.4892,48.4389,48.4532,81700.0
2015-04-24 14:55:00,67.32,67.33,67.3,67.31,46600.0,48.4532,48.4604,48.4389,48.4461,46600.0
2015-04-24 15:00:00,67.31,67.36,67.3,67.32,80800.0,48.4461,48.482,48.4389,48.4532,80800.0
2015-04-24 15:05:00,67.32,67.36,67.3,67.35,51800.0,48.4532,48.482,48.4389,48.4748,51800.0
2015-04-24 15:10:00,67.35,67.39,67.33,67.35,64200.0,48.4748,48.5036,48.4604,48.4748,64200.0
2015-04-24 15:15:00,67.34,67.4,67.33,67.37,60200.0,48.4676,48.5108,48.4604,48.4892,60200.0
2015-04-24 15:20:00,67.37,67.54,67.36,67.5,67800.0,48.4892,48.6116,48.482,48.5828,67800.0
2015-04-24 15:25:00,67.49,67.5,67.43,67.48,67500.0,48.5756,48.5828,48.5324,48.5684,67500.0
2015-04-24 15:30:00,67.48,67.49,67.42,67.44,72800.0,48.5684,48.5756,48.5252,48.5396,72800.0
2015-04-24 15:35:00,67.45,67.63,67.45,67.62,104400.0,48.5468,48.6764,48.5468,48.6692,104400.0
2015-04-24 15:40:00,67.63,67.64,67.49,67.5,72100.0,48.6764,48.6836,48.5756,48.5828,72100.0
2015-04-24 15:45:00,67.5,67.53,67.49,67.52,95500.0,48.5828,48.6044,48.5756,48.5972,95500.0
2015-04-24 15:50:00,67.52,67.52,67.48,67.5,110900.0,48.5972,48.5972,48.5684,48.5828,110900.0
2015-04-24 15:55:00,67.5,67.51,67.46,67.51,205700.0,48.5828,48.59,48.554,48.59,205700.0
2015-04-27 09:30:00,67.78,67.97,67.75,67.81,105300.0,48.7843,48.9211,48.7627,48.8059,105300.0
2015-04-27 09:35:00,67.82,67.94,67.75,67.78,37500.0,48.8131,48.8995,48.7627,48.7843,37500.0
2015-04-27 09:40:00,67.76,67.78,67.57,67.59,27400.0,48.7699,48.7843,48.6332,48.6476,27400.0
2015-04-27 09:45:00,67.58,67.62,67.5,67.61,41800.0,48.6404,48.6692,48.5828,48.662,41800.0
2015-04-27 09:50:00,67.61,67.76,67.6,67.68,40200.0,48.662,48.7699,48.6548,48.7124,40200.0
2015-04-27 09:55:00,67.7,67.74,67.52,67.53,33400.0,48.7268,48.7555,48.5972,48.6044,33400.0
2015-04-27 10:00:00,67.55,67.77,67.55,67.63,83700.0,48.6188,48.7771,48.6188,48.6764,83700.0
2015-04-27 10:05:00,67.61,67.71,67.58,67.66,55600.0,48.662,48.7339,48.6404,48.698,55600.0
2015-04-27 10:10:00,67.66,67.77,67.66,67.73,35200.0,48.698,48.7771,48.698,48.7483,35200.0
2015-04-27 10:15:00,67.73,67.75,67.62,67.72,23800.0,48.7483,48.7627,48.6692,48.7411,23800.0
2015-04-27 10:20:00,67.72,67.72,67.6,67.62,48700.0,48.7411,48.7411,48.6548,48.6692,48700.0
2015-04-27 10:25:00,67.61,67.62,67.53,67.54,47100.0,48.662,48.6692,48.6044,48.6116,47100.0
2015-04-27 10:30:00,67.55,67.58,67.51,67.54,67000.0,48.6188,48.6404,48.59,48.6116,67000.0
2015-04-27 10:35:00,67.54,67.54,67.43,67.48,88800.0,48.6116,48.6116,48.5324,48.5684,88800.0
2015-04-27 10:40:00,67.49,67.56,67.44,67.52,52200.0,48.5756,48.626,48.5396,48.5972,52200.0
2015-04-27 10:45:00,67.53,67.57,67.38,67.41,34700.0,48.6044,48.6332,48.4964,48.518,34700.0
2015-04-27 10:50:00,67.41,67.44,67.35,67.4,44300.0,48.518,48.5396,48.4748,48.5108,44300.0
2015-04-27 10:55:00,67.39,67.4,67.31,67.37,78300.0,48.5036,48.5108,48.4461,48.4892,78300.0
2015-04-27 11:00:00,67.37,67.46,67.34,67.4,48900.0,48.4892,48.554,48.4676,48.5108,48900.0
2015-04-27 11:05:00,67.4,67.46,67.34,67.41,25500.0,48.5108,48.554,48.4676,48.518,25500.0
2015-04-27 11:10:00,67.42,67.53,67.41,67.51,25500.0,48.5252,48.6044,48.518,48.59,25500.0
2015-04-27 11:15:00,67.51,67.53,67.39,67.4,36500.0,48.59,48.6044,48.5036,48.5108,36500.0
2015-04-27 11:20:00,67.4,67.49,67.37,67.48,24200.0,48.5108,48.5756,48.4892,48.5684,24200.0
2015-04-27 11:25:00,67.47,67.47,67.37,67.43,63800.0,48.5612,48.5612,48.4892,48.5324,63800.0
2015-04-27 11:30:00,67.44,67.48,67.4,67.46,29200.0,48.5396,48.5684,48.5108,48.554,29200.0
2015-04-27 11:35:00,67.45,67.5,67.4,67.41,31400.0,48.5468,48.5828,48.5108,48.518,31400.0
2015-04-27 11:40:00,67.41,67.47,67.41,67.43,19400.0,48.518,48.5612,48.518,48.5324,19400.0
2015-04-27 11:45:00,67.46,67.51,67.4,67.4,38800.0,48.554,48.59,48.5108,48.5108,38800.0
2015-04-27 11:50:00,67.4,67.47,67.38,67.46,20800.0,48.5108,48.5612,48.4964,48.554,20800.0
2015-04-27 11:55:00,67.48,67.5,67.42,67.43,48500.0,48.5684,48.5828,48.5252,48.5324,48500.0
2015-04-27 12:00:00,67.42,67.47,67.42,67.46,18700.0,48.5252,48.5612,48.5252,48.554,18700.0
2015-04-27 12:05:00,67.45,67.49,67.43,67.44,24100.0,48.5468,48.5756,48.5324,48.5396,24100.0
2015-04-27 12:10:00,67.45,67.47,67.4,67.41,21900.0,48.5468,48.5612,48.5108,48.518,21900.0
2015-04-27 12:15:00,67.41,67.41,67.3,67.31,28400.0,48.518,48.518,48.4389,48.4461,28400.0
2015-04-27 12:20:00,67.31,67.4,67.3,67.31,25600.0,48.4461,48.5108,48.4389,48.4461,25600.0
2015-04-27 12:25:00,67.31,67.32,67.21,67.21,38900.0,48.4461,48.4532,48.3741,48.3741,38900.0
2015-04-27 12:30:00,67.22,67.27,67.21,67.23,49600.0,48.3813,48.4173,48.3741,48.3885,49600.0
2015-04-27 12:35:00,67.23,67.3,67.21,67.22,48800.0,48.3885,48.4389,48.3741,48.3813,48800.0
2015-04-27 12:40:00,67.22,67.23,67.1,67.16,42500.0,48.3813,48.3885,48.2949,48.3381,42500.0
2015-04-27 12:45:00,67.16,67.18,67.11,67.13,33800.0,48.3381,48.3525,48.3021,48.3165,33800.0
2015-04-27 12:50:00,67.13,67.21,67.1,67.19,35000.0,48.3165,48.3741,48.2949,48.3597,35000.0
2015-04-27 12:55:00,67.18,67.25,67.15,67.2,20800.0,48.3525,48.4029,48.3309,48.3669,20800.0
2015-04-27 13:00:00,67.19,67.31,67.18,67.27,34000.0,48.3597,48.4461,48.3525,48.4173,34000.0
2015-04-27 13:05:00,67.26,67.33,67.26,67.3,13600.0,48.4101,48.4604,48.4101,48.4389,13600.0
2015-04-27 13:10:00,67.3,67.3,67.21,67.27,20400.0,48.4389,48.4389,48.3741,48.4173,20400.0
2015-04-27 13:15:00,67.28,67.29,67.21,67.29,27700.0,48.4245,48.4317,48.3741,48.4317,27700.0
2015-04-27 13:20:00,67.29,67.3,67.19,67.22,43200.0,48.4317,48.4389,48.3597,48.3813,43200.0
2015-04-27 13:25:00,67.22,67.23,67.16,67.19,38700.0,48.3813,48.3885,48.3381,48.3597,38700.0
2015-04-27 13:30:00,67.18,67.21,67.12,67.12,31200.0,48.3525,48.3741,48.3093,48.3093,31200.0
2015-04-27 13:35:00,67.12,67.24,67.09,67.24,55500.0,48.3093,48.3957,48.2877,48.3957,55500.0
2015-04-27 13:40:00,67.25,67.25,67.19,67.22,17900.0,48.4029,48.4029,48.3597,48.3813,17900.0
2015-04-27 13:45:00,67.23,67.24,67.16,67.17,43200.0,48.3885,48.3957,48.3381,48.3453,43200.0
2015-04-27 13:50:00,67.19,67.23,67.15,67.15,24500.0,48.3597,48.3885,48.3309,48.3309,24500.0
2015-04-27 13:55:00,67.15,67.22,67.15,67.22,26800.0,48.3309,48.3813,48.3309,48.3813,26800.0
2015-04-27 14:00:00,67.22,67.34,67.22,67.33,31400.0,48.3813,48.4676,48.3813,48.4604,31400.0
2015-04-27 14:05:00,67.32,67.35,67.27,67.3,26300.0,48.4532,48.4748,48.4173,48.4389,26300.0
2015-04-27 14:10:00,67.29,67.29,67.21,67.22,18800.0,48.4317,48.4317,48.3741,48.3813,18800.0
2015-04-27 14:15:00,67.22,67.26,67.18,67.25,26100.0,48.3813,48.4101,48.3525,48.4029,26100.0
2015-04-27 14:20:00,67.26,67.28,67.21,67.22,33900.0,48.4101,48.4245,48.3741,48.3813,33900.0
2015-04-27 14:25:00,67.22,67.33,67.22,67.31,27400.0,48.3813,48.4604,48.3813,48.4461,27400.0
2015-04-27 14:30:00,67.31,67.31,67.24,67.26,24100.0,48.4461,48.4461,48.3957,48.4101,24100.0
2015-04-27 14:35:00,67.27,67.33,67.19,67.2,44800.0,48.4173,48.4604,48.3597,48.3669,44800.0
2015-04-27 14:40:00,67.2,67.3,67.2,67.28,22700.0,48.3669,48.4389,48.3669,48.4245,22700.0
2015-04-27 14:45:00,67.28,67.32,67.26,67.29,18500.0,48.4245,48.4532,48.4101,48.4317,18500.0
2015-04-27 14:50:00,67.29,67.33,67.26,67.32,22000.0,48.4317,48.4604,48.4101,48.4532,22000.0
2015-04-27 14:55:00,67.32,67.34,67.28,67.29,17900.0,48.4532,48.4676,48.4245,48.4317,17900.0
2015-04-27 15:00:00,67.3,67.33,67.27,67.31,33100.0,48.4389,48.4604,48.4173,48.4461,33100.0
2015-04-27 15:05:00,67.31,67.32,67.25,67.27,106900.0,48.4461,48.4532,48.4029,48.4173,106900.0
2015-04-27 15:10:00,67.26,67.3,67.2,67.2,161900.0,48.4101,48.4389,48.3669,48.3669,161900.0
2015-04-27 15:15:00,67.21,67.25,67.1,67.13,50000.0,48.3741,48.4029,48.2949,48.3165,50000.0
2015-04-27 15:20:00,67.13,67.17,67.1,67.13,57300.0,48.3165,48.3453,48.2949,48.3165,57300.0
2015-04-27 15:25:00,67.12,67.17,67.11,67.13,77200.0,48.3093,48.3453,48.3021,48.3165,77200.0
2015-04-27 15:30:00,67.13,67.13,67.04,67.05,76900.0,48.3165,48.3165,48.2517,48.2589,76900.0
2015-04-27 15:35:00,67.05,67.13,67.03,67.11,73700.0,48.2589,48.3165,48.2445,48.3021,73700.0
2015-04-27 15:40:00,67.11,67.18,67.05,67.15,59500.0,48.3021,48.3525,48.2589,48.3309,59500.0
2015-04-27 15:45:00,67.15,67.15,67.02,67.05,158100.0,48.3309,48.3309,48.2373,48.2589,158100.0
2015-04-27 15:50:00,67.06,67.06,67.01,67.01,121400.0,48.2661,48.2661,48.2301,48.2301,121400.0
2015-04-27 15:55:00,67.01,67.06,67.0,67.04,213500.0,48.2301,48.2661,48.2229,48.2517,213500.0
2015-04-28 09:30:00,67.1,67.4,67.07,67.35,131400.0,48.2949,48.5108,48.2733,48.4748,131400.0
2015-04-28 09:35:00,67.35,67.37,67.08,67.11,54300.0,48.4748,48.4892,48.2805,48.3021,54300.0
2015-04-28 09:40:00,67.14,67.31,67.11,67.2,37000.0,48.3237,48.4461,48.3021,48.3669,37000.0
2015-04-28 09:45:00,67.19,67.27,67.08,67.22,38500.0,48.3597,48.4173,48.2805,48.3813,38500.0
2015-04-28 09:50:00,67.23,67.34,67.22,67.26,38700.0,48.3885,48.4676,48.3813,48.4101,38700.0
2015-04-28 09:55:00,67.27,67.57,67.27,67.56,81800.0,48.4173,48.6332,48.4173,48.626,81800.0
2015-04-28 10:00:00,67.6,67.64,67.47,67.56,72200.0,48.6548,48.6836,48.5612,48.626,72200.0
2015-04-28 10:05:00,67.55,67.6,67.4,67.46,150800.0,48.6188,48.6548,48.5108,48.554,150800.0
2015-04-28 10:10:00,67.48,67.52,67.36,67.36,58000.0,48.5684,48.5972,48.482,48.482,58000.0
2015-04-28 10:15:00,67.36,67.51,67.34,67.36,40500.0,48.482,48.59,48.4676,48.482,40500.0
2015-04-28 10:20:00,67.38,67.4,67.27,67.3,61200.0,48.4964,48.5108,48.4173,48.4389,61200.0
2015-04-28 10:25:00,67.29,67.3,67.16,67.18,44200.0,48.4317,48.4389,48.3381,48.3525,44200.0
2015-04-28 10:30:00,67.19,67.35,67.16,67.24,48700.0,48.3597,48.4748,48.3381,48.3957,48700.0
2015-04-28 10:35:00,67.24,67.24,67.11,67.23,44800.0,48.3957,48.3957,48.3021,48.3885,44800.0
2015-04-28 10:40:00,67.24,67.26,67.15,67.17,54300.0,48.3957,48.4101,48.3309,48.3453,54300.0
2015-04-28 10:45:00,67.18,67.19,67.03,67.05,58300.0,48.3525,48.3597,48.2445,48.2589,58300.0
2015-04-28 10:50:00,67.04,67.16,67.01,67.15,50900.0,48.2517,48.3381,48.2301,48.3309,50900.0
2015-04-28 10:55:00,67.16,67.2,67.13,67.16,32300.0,48.3381,48.3669,48.3165,48.3381,32300.0
2015-04-28 11:00:00,67.17,67.29,67.16,67.26,49700.0,48.3453,48.4317,48.3381,48.4101,49700.0
2015-04-28 11:05:00,67.23,67.24,67.17,67.17,24600.0,48.3885,48.3957,48.3453,48.3453,24600.0
2015-04-28 11:10:00,67.18,67.2,67.11,67.15,35800.0,48.3525,48.3669,48.3021,48.3309,35800.0
2015-04-28 11:15:00,67.14,67.24,67.13,67.22,27900.0,48.3237,48.3957,48.3165,48.3813,27900.0
2015-04-28 11:20:00,67.21,67.23,67.15,67.19,39700.0,48.3741,48.3885,48.3309,48.3597,39700.0
2015-04-28 11:25:00,67.2,67.26,67.18,67.2,21700.0,48.3669,48.4101,48.3525,48.3669,21700.0
2015-04-28 11:30:00,67.21,67.33,67.21,67.33,31200.0,48.3741,48.4604,48.3741,48.4604,31200.0
2015-04-28 11:35:00,67.32,67.43,67.3,67.39,72900.0,48.4532,48.5324,48.4389,48.5036,72900.0
2015-04-28 11:40:00,67.39,67.4,67.29,67.35,20900.0,48.5036,48.5108,48.4317,48.4748,20900.0
2015-04-28 11:45:00,67.35,67.38,67.29,67.34,32700.0,48.4748,48.4964,48.4317,48.4676,32700.0
2015-04-28 11:50:00,67.34,67.35,67.28,67.31,29500.0,48.4676,48.4748,48.4245,48.4461,29500.0
2015-04-28 11:55:00,67.29,67.32,67.27,67.3,23400.0,48.4317,48.4532,48.4173,48.4389,23400.0
2015-04-28 12:00:00,67.3,67.3,67.22,67.22,23200.0,48.4389,48.4389,48.3813,48.3813,23200.0
2015-04-28 12:05:00,67.22,67.24,67.18,67.2,31300.0,48.3813,48.3957,48.3525,48.3669,31300.0
2015-04-28 12:10:00,67.2,67.25,67.19,67.21,22000.0,48.3669,48.4029,48.3597,48.3741,22000.0
2015-04-28 12:15:00,67.22,67.22,67.15,67.15,15200.0,48.3813,48.3813,48.3309,48.3309,15200.0
2015-04-28 12:20:00,67.14,67.19,67.13,67.16,25500.0,48.3237,48.3597,48.3165,48.3381,25500.0
2015-04-28 12:25:00,67.16,67.16,67.08,67.09,17700.0,48.3381,48.3381,48.2805,48.2877,17700.0
2015-04-28 12:30:00,67.09,67.24,67.09,67.2,20200.0,48.2877,48.3957,48.2877,48.3669,20200.0
2015-04-28 12:35:00,67.21,67.24,67.15,67.17,17300.0,48.3741,48.3957,48.3309,48.3453,17300.0
2015-04-28 12:40:00,67.17,67.25,67.15,67.25,15100.0,48.3453,48.4029,48.3309,48.4029,15100.0
2015-04-28 12:45:00,67.25,67.25,67.19,67.21,17200.0,48.4029,48.4029,48.3597,48.3741,17200.0
2015-04-28 12:50:00,67.21,67.22,67.14,67.21,17500.0,48.3741,48.3813,48.3237,48.3741,17500.0
2015-04-28 12:55:00,67.21,67.3,67.2,67.29,84000.0,48.3741,48.4389,48.3669,48.4317,84000.0
2015-04-28 13:00:00,67.28,67.33,67.24,67.32,22000.0,48.4245,48.4604,48.3957,48.4532,22000.0
2015-04-28 13:05:00,67.31,67.43,67.31,67.41,42800.0,48.4461,48.5324,48.4461,48.518,42800.0
2015-04-28 13:10:00,67.41,67.47,67.4,67.45,34800.0,48.518,48.5612,48.5108,48.5468,34800.0
2015-04-28 13:15:00,67.44,67.54,67.42,67.47,42300.0,48.5396,48.6116,48.5252,48.5612,42300.0
2015-04-28 13:20:00,67.46,67.54,67.45,67.5,27400.0,48.554,48.6116,48.5468,48.5828,27400.0
2015-04-28 13:25:00,67.5,67.53,67.44,67.53,32000.0,48.5828,48.6044,48.5396,48.6044,32000.0
2015-04-28 13:30:00,67.54,67.54,67.46,67.5,32900.0,48.6116,48.6116,48.554,48.5828,32900.0
2015-04-28 13:35:00,67.49,67.6,67.49,67.59,59200.0,48.5756,48.6548,48.5756,48.6476,59200.0
2015-04-28 13:40:00,67.59,67.67,67.57,67.66,34400.0,48.6476,48.7052,48.6332,48.698,34400.0
2015-04-28 13:45:00,67.66,67.71,67.65,67.66,49600.0,48.698,48.7339,48.6908,48.698,49600.0
2015-04-28 13:50:00,67.66,67.7,67.62,67.66,29000.0,48.698,48.7268,48.6692,48.698,29000.0
2015-04-28 13:55:00,67.65,67.65,67.57,67.57,22300.0,48.6908,48.6908,48.6332,48.6332,22300.0
2015-04-28 14:00:00,67.57,67.57,67.48,67.57,30400.0,48.6332,48.6332,48.5684,48.6332,30400.0
2015-04-28 14:05:00,67.56,67.57,67.53,67.56,17300.0,48.626,48.6332,48.6044,48.626,17300.0
2015-04-28 14:10:00,67.56,67.64,67.54,67.61,45300.0,48.626,48.6836,48.6116,48.662,45300.0
2015-04-28 14:15:00,67.62,67.67,67.58,67.59,21100.0,48.6692,48.7052,48.6404,48.6476,21100.0
2015-04-28 14:20:00,67.59,67.62,67.55,67.59,32500.0,48.6476,48.6692,48.6188,48.6476,32500.0
2015-04-28 14:25:00,67.59,67.67,67.59,67.59,36000.0,48.6476,48.7052,48.6476,48.6476,36000.0
2015-04-28 14:30:00,67.59,67.65,67.59,67.63,37000.0,48.6476,48.6908,48.6476,48.6764,37000.0
2015-04-28 14:35:00,67.63,67.67,67.61,67.67,24200.0,48.6764,48.7052,48.662,48.7052,24200.0
2015-04-28 14:40:00,67.66,67.7,67.65,67.67,19300.0,48.698,48.7268,48.6908,48.7052,19300.0
2015-04-28 14:45:00,67.67,67.68,67.63,67.64,22300.0,48.7052,48.7124,48.6764,48.6836,22300.0
2015-04-28 14:50:00,67.64,67.66,67.62,67.63,25700.0,48.6836,48.698,48.6692,48.6764,25700.0
2015-04-28 14:55:00,67.62,67.63,67.56,67.62,20300.0,48.6692,48.6764,48.626,48.6692,20300.0
2015-04-28 15:00:00,67.61,67.64,67.57,67.63,35700.0,48.662,48.6836,48.6332,48.6764,35700.0
2015-04-28 15:05:00,67.62,67.67,67.62,67.65,35400.0,48.6692,48.7052,48.6692,48.6908,35400.0
2015-04-28 15:10:00,67.66,67.68,67.63,67.65,36400.0,48.698,48.7124,48.6764,48.6908,36400.0
2015-04-28 15:15:00,67.65,67.71,67.64,67.67,35400.0,48.6908,48.7339,48.6836,48.7052,35400.0
2015-04-28 15:20:00,67.67,67.71,67.66,67.68,37000.0,48.7052,48.7339,48.698,48.7124,37000.0
2015-04-28 15:25:00,67.68,67.72,67.67,67.71,35400.0,48.7124,48.7411,48.7052,48.7339,35400.0
2015-04-28 15:30:00,67.71,67.74,67.69,67.73,46200.0,48.7339,48.7555,48.7196,48.7483,46200.0
2015-04-28 15:35:00,67.72,67.74,67.69,67.73,59800.0,48.7411,48.7555,48.7196,48.7483,59800.0
2015-04-28 15:40:00,67.73,67.76,67.69,67.73,78300.0,48.7483,48.7699,48.7196,48.7483,78300.0
2015-04-28 15:45:00,67.73,67.74,67.67,67.69,114200.0,48.7483,48.7555,48.7052,48.7196,114200.0
2015-04-28 15:50:00,67.67,67.75,67.67,67.74,133000.0,48.7052,48.7627,48.7052,48.7555,133000.0
2015-04-28 15:55:00,67.74,67.76,67.71,67.75,154400.0,48.7555,48.7699,48.7339,48.7627,154400.0
2015-04-29 09:30:00,67.42,67.78,67.33,67.39,117100.0,48.5252,48.7843,48.4604,48.5036,117100.0
2015-04-29 09:35:00,67.4,67.69,67.39,67.52,83500.0,48.5108,48.7196,48.5036,48.5972,83500.0
2015-04-29 09:40:00,67.51,67.66,67.39,67.57,54000.0,48.59,48.698,48.5036,48.6332,54000.0
2015-04-29 09:45:00,67.58,67.68,67.5,67.54,41700.0,48.6404,48.7124,48.5828,48.6116,41700.0
2015-04-29 09:50:00,67.56,67.68,67.55,67.6,38100.0,48.626,48.7124,48.6188,48.6548,38100.0
2015-04-29 09:55:00,67.57,67.66,67.53,67.66,43600.0,48.6332,48.698,48.6044,48.698,43600.0
2015-04-29 10:00:00,67.64,67.66,67.5,67.53,40600.0,48.6836,48.698,48.5828,48.6044,40600.0
2015-04-29 10:05:00,67.55,67.56,67.33,67.33,62700.0,48.6188,48.626,48.4604,48.4604,62700.0
2015-04-29 10:10:00,67.34,67.44,67.27,67.31,60800.0,48.4676,48.5396,48.4173,48.4461,60800.0
2015-04-29 10:15:00,67.3,67.38,67.22,67.37,135000.0,48.4389,48.4964,48.3813,48.4892,135000.0
2015-04-29 10:20:00,67.35,67.36,67.24,67.26,39500.0,48.4748,48.482,48.3957,48.4101,39500.0
2015-04-29 10:25:00,67.25,67.31,67.24,67.27,64000.0,48.4029,48.4461,48.3957,48.4173,64000.0
2015-04-29 10:30:00,67.29,67.81,67.28,67.79,121100.0,48.4317,48.8059,48.4245,48.7915,121100.0
2015-04-29 10:35:00,67.8,67.84,67.7,67.78,59700.0,48.7987,48.8275,48.7268,48.7843,59700.0
2015-04-29 10:40:00,67.79,67.87,67.67,67.84,110100.0,48.7915,48.8491,48.7052,48.8275,110100.0
2015-04-29 10:45:00,67.85,67.86,67.79,67.83,42700.0,48.8347,48.8419,48.7915,48.8203,42700.0
2015-04-29 10:50:00,67.81,67.94,67.81,67.89,35900.0,48.8059,48.8995,48.8059,48.8635,35900.0
2015-04-29 10:55:00,67.92,67.98,67.85,67.95,41400.0,48.8851,48.9283,48.8347,48.9067,41400.0
2015-04-29 11:00:00,67.96,68.12,67.92,68.12,90400.0,48.9139,49.029,48.8851,49.029,90400.0
2015-04-29 11:05:00,68.11,68.18,68.03,68.06,44200.0,49.0218,49.0722,48.9643,48.9859,44200.0
2015-04-29 11:10:00,68.07,68.09,67.94,67.95,45600.0,48.9931,49.0075,48.8995,48.9067,45600.0
2015-04-29 11:15:00,67.94,67.97,67.88,67.92,65200.0,48.8995,48.9211,48.8563,48.8851,65200.0
2015-04-29 11:20:00,67.9,67.97,67.86,67.95,51400.0,48.8707,48.9211,48.8419,48.9067,51400.0
2015-04-29 11:25:00,67.95,67.97,67.9,67.92,74400.0,48.9067,48.9211,48.8707,48.8851,74400.0
2015-04-29 11:30:00,67.93,67.95,67.83,67.84,74800.0,48.8923,48.9067,48.8203,48.8275,74800.0
2015-04-29 11:35:00,67.84,67.93,67.8,67.92,58600.0,48.8275,48.8923,48.7987,48.8851,58600.0
2015-04-29 11:40:00,67.93,68.02,67.88,67.98,39800.0,48.8923,48.9571,48.8563,48.9283,39800.0
2015-04-29 11:45:00,67.98,68.02,67.95,68.0,32300.0,48.9283,48.9571,48.9067,48.9427,32300.0
2015-04-29 11:50:00,68.0,68.12,67.98,68.08,58300.0,48.9427,49.029,48.9283,49.0003,58300.0
2015-04-29 11:55:00,68.08,68.12,68.06,68.09,42400.0,49.0003,49.029,48.9859,49.0075,42400.0
2015-04-29 12:00:00,68.08,68.11,68.02,68.06,54000.0,49.0003,49.0218,48.9571,48.9859,54000.0
2015-04-29 12:05:00,68.07,68.16,68.05,68.14,41800.0,48.9931,49.0578,48.9787,49.0434,41800.0
2015-04-29 12:10:00,68.13,68.15,68.05,68.05,41700.0,49.0362,49.0506,48.9787,48.9787,41700.0
2015-04-29 12:15:00,68.05,68.05,67.95,67.96,37300.0,48.9787,48.9787,48.9067,48.9139,37300.0
2015-04-29 12:20:00,67.97,68.06,67.97,68.05,42600.0,48.9211,48.9859,48.9211,48.9787,42600.0
2015-04-29 12:25:00,68.05,68.09,68.01,68.03,53600.0,48.9787,49.0075,48.9499,48.9643,53600.0
2015-04-29 12:30:00,68.03,68.08,67.95,68.06,47700.0,48.9643,49.0003,48.9067,48.9859,47700.0
2015-04-29 12:35:00,68.07,68.14,68.05,68.09,27500.0,48.9931,49.0434,48.9787,49.0075,27500.0
2015-04-29 12:40:00,68.08,68.2,68.06,68.19,84800.0,49.0003,49.0866,48.9859,49.0794,84800.0
2015-04-29 12:45:00,68.19,68.27,68.17,68.26,35300.0,49.0794,49.137,49.065,49.1298,35300.0
2015-04-29 12:50:00,68.27,68.29,68.24,68.25,30500.0,49.137,49.1514,49.1154,49.1226,30500.0
2015-04-29 12:55:00,68.26,68.31,68.22,68.25,47000.0,49.1298,49.1658,49.101,49.1226,47000.0
2015-04-29 13:00:00,68.25,68.25,68.11,68.13,49300.0,49.1226,49.1226,49.0218,49.0362,49300.0
2015-04-29 13:05:00,68.11,68.13,68.05,68.05,50100.0,49.0218,49.0362,48.9787,48.9787,50100.0
2015-04-29 13:10:00,68.05,68.06,67.92,67.92,66000.0,48.9787,48.9859,48.8851,48.8851,66000.0
2015-04-29 13:15:00,67.92,68.06,67.92,68.06,65300.0,48.8851,48.9859,48.8851,48.9859,65300.0
2015-04-29 13:20:00,68.06,68.13,68.01,68.08,54900.0,48.9859,49.0362,48.9499,49.0003,54900.0
2015-04-29 13:25:00,68.08,68.1,68.02,68.02,41900.0,49.0003,49.0147,48.9571,48.9571,41900.0
2015-04-29 13:30:00,68.02,68.06,67.97,68.06,34500.0,48.9571,48.9859,48.9211,48.9859,34500.0
2015-04-29 13:35:00,68.05,68.13,68.0,68.1,68000.0,48.9787,49.0362,48.9427,49.0147,68000.0
2015-04-29 13:40:00,68.11,68.12,68.04,68.12,38000.0,49.0218,49.029,48.9715,49.029,38000.0
2015-04-29 13:45:00,68.13,68.14,68.01,68.05,43800.0,49.0362,49.0434,48.9499,48.9787,43800.0
2015-04-29 13:50:00,68.05,68.09,67.9,67.9,43900.0,48.9787,49.0075,48.8707,48.8707,43900.0
2015-04-29 13:55:00,67.91,68.01,67.9,67.91,48700.0,48.8779,48.9499,48.8707,48.8779,48700.0
2015-04-29 14:00:00,67.92,68.07,67.6,67.94,69600.0,48.8851,48.9931,48.6548,48.8995,69600.0
2015-04-29 14:05:00,67.93,68.07,67.76,67.84,58900.0,48.8923,48.9931,48.7699,48.8275,58900.0
2015-04-29 14:10:00,67.82,68.0,67.81,67.83,62900.0,48.8131,48.9427,48.8059,48.8203,62900.0
2015-04-29 14:15:00,67.84,67.98,67.81,67.95,35900.0,48.8275,48.9283,48.8059,48.9067,35900.0
2015-04-29 14:20:00,67.93,68.02,67.92,68.0,46100.0,48.8923,48.9571,48.8851,48.9427,46100.0
2015-04-29 14:25:00,68.0,68.04,67.91,67.98,40500.0,48.9427,48.9715,48.8779,48.9283,40500.0
2015-04-29 14:30:00,67.98,68.11,67.94,68.08,37200.0,48.9283,49.0218,48.8995,49.0003,37200.0
2015-04-29 14:35:00,68.08,68.1,68.02,68.05,48900.0,49.0003,49.0147,48.9571,48.9787,48900.0
2015-04-29 14:40:00,68.05,68.1,68.03,68.06,52100.0,48.9787,49.0147,48.9643,48.9859,52100.0
2015-04-29 14:45:00,68.07,68.09,67.91,67.95,50800.0,48.9931,49.0075,48.8779,48.9067,50800.0
2015-04-29 14:50:00,67.95,67.97,67.91,67.97,55900.0,48.9067,48.9211,48.8779,48.9211,55900.0
2015-04-29 14:55:00,67.97,67.99,67.93,67.96,45000.0,48.9211,48.9355,48.8923,48.9139,45000.0
2015-04-29 15:00:00,67.96,68.01,67.89,67.92,55400.0,48.9139,48.9499,48.8635,48.8851,55400.0
2015-04-29 15:05:00,67.94,67.97,67.86,67.95,49600.0,48.8995,48.9211,48.8419,48.9067,49600.0
2015-04-29 15:10:00,67.96,67.97,67.87,67.95,66300.0,48.9139,48.9211,48.8491,48.9067,66300.0
2015-04-29 15:15:00,67.94,68.0,67.91,67.98,70500.0,48.8995,48.9427,48.8779,48.9283,70500.0
2015-04-29 15:20:00,67.97,67.99,67.94,67.94,63700.0,48.9211,48.9355,48.8995,48.8995,63700.0
2015-04-29 15:25:00,67.94,68.09,67.94,68.09,68000.0,48.8995,49.0075,48.8995,49.0075,68000.0
2015-04-29 15:30:00,68.08,68.23,68.08,68.23,149300.0,49.0003,49.1082,49.0003,49.1082,149300.0
2015-04-29 15:35:00,68.23,68.29,68.21,68.23,96700.0,49.1082,49.1514,49.0938,49.1082,96700.0
2015-04-29 15:40:00,68.23,68.24,68.13,68.16,104700.0,49.1082,49.1154,49.0362,49.0578,104700.0
2015-04-29 15:45:00,68.15,68.16,68.06,68.08,112300.0,49.0506,49.0578,48.9859,49.0003,112300.0
2015-04-29 15:50:00,68.08,68.1,68.04,68.09,122200.0,49.0003,49.0147,48.9715,49.0075,122200.0
2015-04-29 15:55:00,68.1,68.1,68.03,68.04,300300.0,49.0147,49.0147,48.9643,48.9715,300300.0
2015-04-30 09:30:00,69.03,69.03,68.56,68.61,315900.0,49.684,49.684,49.3457,49.3817,315900.0
2015-04-30 09:35:00,68.62,68.65,68.31,68.38,246300.0,49.3889,49.4105,49.1658,49.2162,246300.0
2015-04-30 09:40:00,68.36,68.52,68.22,68.27,296100.0,49.2018,49.3169,49.101,49.137,296100.0
2015-04-30 09:45:00,68.28,68.44,68.1,68.15,264100.0,49.1442,49.2594,49.0147,49.0506,264100.0
2015-04-30 09:50:00,68.13,68.15,67.88,67.94,111500.0,49.0362,49.0506,48.8563,48.8995,111500.0
2015-04-30 09:55:00,67.94,68.11,67.84,67.94,111600.0,48.8995,49.0218,48.8275,48.8995,111600.0
2015-04-30 10:00:00,67.94,68.08,67.87,67.93,164500.0,48.8995,49.0003,48.8491,48.8923,164500.0
2015-04-30 10:05:00,67.93,68.17,67.92,68.12,115000.0,48.8923,49.065,48.8851,49.029,115000.0
2015-04-30 10:10:00,68.12,68.32,68.03,68.3,75900.0,49.029,49.173,48.9643,49.1586,75900.0
2015-04-30 10:15:00,68.29,68.42,68.28,68.39,48600.0,49.1514,49.245,49.1442,49.2234,48600.0
2015-04-30 10:20:00,68.4,68.42,68.3,68.35,128300.0,49.2306,49.245,49.1586,49.1946,128300.0
2015-04-30 10:25:00,68.35,68.37,68.25,68.36,60200.0,49.1946,49.209,49.1226,49.2018,60200.0
2015-04-30 10:30:00,68.37,68.43,68.33,68.37,65400.0,49.209,49.2522,49.1802,49.209,65400.0
2015-04-30 10:35:00,68.38,68.39,68.26,68.28,53900.0,49.2162,49.2234,49.1298,49.1442,53900.0
2015-04-30 10:40:00,68.28,68.28,68.18,68.26,83800.0,49.1442,49.1442,49.0722,49.1298,83800.0
2015-04-30 10:45:00,68.24,68.35,68.23,68.26,91300.0,49.1154,49.1946,49.1082,49.1298,91300.0
2015-04-30 10:50:00,68.26,68.29,68.13,68.24,162400.0,49.1298,49.1514,49.0362,49.1154,162400.0
2015-04-30 10:55:00,68.22,68.3,68.19,68.27,48000.0,49.101,49.1586,49.0794,49.137,48000.0
2015-04-30 11:00:00,68.27,68.32,68.19,68.2,85000.0,49.137,49.173,49.0794,49.0866,85000.0
2015-04-30 11:05:00,68.2,68.41,68.17,68.2,83500.0,49.0866,49.2378,49.065,49.0866,83500.0
2015-04-30 11:10:00,68.22,68.33,68.16,68.21,60700.0,49.101,49.1802,49.0578,49.0938,60700.0
2015-04-30 11:15:00,68.2,68.37,68.19,68.36,88300.0,49.0866,49.209,49.0794,49.2018,88300.0
2015-04-30 11:20:00,68.37,68.4,68.3,68.33,47100.0,49.209,49.2306,49.1586,49.1802,47100.0
2015-04-30 11:25:00,68.32,68.42,68.3,68.36,54000.0,49.173,49.245,49.1586,49.2018,54000.0
2015-04-30 11:30:00,68.4,68.54,68.33,68.37,110600.0,49.2306,49.3313,49.1802,49.209,110600.0
2015-04-30 11:35:00,68.35,68.39,68.3,68.35,102300.0,49.1946,49.2234,49.1586,49.1946,102300.0
2015-04-30 11:40:00,68.35,68.44,68.31,68.41,44900.0,49.1946,49.2594,49.1658,49.2378,44900.0
2015-04-30 11:45:00,68.41,68.55,68.41,68.5,56300.0,49.2378,49.3385,49.2378,49.3025,56300.0
2015-04-30 11:50:00,68.49,68.52,68.47,68.52,28500.0,49.2954,49.3169,49.281,49.3169,28500.0
2015-04-30 11:55:00,68.51,68.51,68.33,68.43,59300.0,49.3097,49.3097,49.1802,49.2522,59300.0
2015-04-30 12:00:00,68.41,68.48,68.35,68.38,65600.0,49.2378,49.2882,49.1946,49.2162,65600.0
2015-04-30 12:05:00,68.38,68.5,68.38,68.47,51400.0,49.2162,49.3025,49.2162,49.281,51400.0
2015-04-30 12:10:00,68.47,68.5,68.42,68.43,36600.0,49.281,49.3025,49.245,49.2522,36600.0
2015-04-30 12:15:00,68.44,68.53,68.44,68.51,27100.0,49.2594,49.3241,49.2594,49.3097,27100.0
2015-04-30 12:20:00,68.5,68.51,68.42,68.49,35000.0,49.3025,49.3097,49.245,49.2954,35000.0
2015-04-30 12:25:00,68.48,68.49,68.42,68.45,44700.0,49.2882,49.2954,49.245,49.2666,44700.0
2015-04-30 12:30:00,68.45,68.49,68.38,68.45,51200.0,49.2666,49.2954,49.2162,49.2666,51200.0
2015-04-30 12:35:00,68.45,68.58,68.42,68.46,46800.0,49.2666,49.3601,49.245,49.2738,46800.0
2015-04-30 12:40:00,68.45,68.51,68.42,68.5,60700.0,49.2666,49.3097,49.245,49.3025,60700.0
2015-04-30 12:45:00,68.5,68.52,68.38,68.41,64900.0,49.3025,49.3169,49.2162,49.2378,64900.0
2015-04-30 12:50:00,68.41,68.41,68.29,68.34,82100.0,49.2378,49.2378,49.1514,49.1874,82100.0
2015-04-30 12:55:00,68.34,68.37,68.31,68.35,46800.0,49.1874,49.209,49.1658,49.1946,46800.0
2015-04-30 13:00:00,68.35,68.35,68.25,68.27,71700.0,49.1946,49.1946,49.1226,49.137,71700.0
2015-04-30 13:05:00,68.27,68.47,68.26,68.43,50300.0,49.137,49.281,49.1298,49.2522,50300.0
2015-04-30 13:10:00,68.43,68.56,68.43,68.53,36900.0,49.2522,49.3457,49.2522,49.3241,36900.0
2015-04-30 13:15:00,68.52,68.58,68.46,68.58,30200.0,49.3169,49.3601,49.2738,49.3601,30200.0
2015-04-30 13:20:00,68.58,68.66,68.54,68.56,41000.0,49.3601,49.4177,49.3313,49.3457,41000.0
2015-04-30 13:25:00,68.57,68.62,68.51,68.53,48200.0,49.3529,49.3889,49.3097,49.3241,48200.0
2015-04-30 13:30:00,68.52,68.58,68.49,68.56,54100.0,49.3169,49.3601,49.2954,49.3457,54100.0
2015-04-30 13:35:00,68.58,68.6,68.51,68.51,94100.0,49.3601,49.3745,49.3097,49.3097,94100.0
2015-04-30 13:40:00,68.51,68.6,68.51,68.54,38200.0,49.3097,49.3745,49.3097,49.3313,38200.0
2015-04-30 13:45:00,68.55,68.62,68.52,68.58,40000.0,49.3385,49.3889,49.3169,49.3601,40000.0
2015-04-30 13:50:00,68.57,68.63,68.54,68.59,30300.0,49.3529,49.3961,49.3313,49.3673,30300.0
2015-04-30 13:55:00,68.59,68.7,68.59,68.66,60200.0,49.3673,49.4465,49.3673,49.4177,60200.0
2015-04-30 14:00:00,68.66,68.74,68.63,68.69,64700.0,49.4177,49.4753,49.3961,49.4393,64700.0
2015-04-30 14:05:00,68.69,68.69,68.58,68.6,36600.0,49.4393,49.4393,49.3601,49.3745,36600.0
2015-04-30 14:10:00,68.59,68.63,68.57,68.62,27000.0,49.3673,49.3961,49.3529,49.3889,27000.0
2015-04-30 14:15:00,68.62,68.7,68.61,68.68,75300.0,49.3889,49.4465,49.3817,49.4321,75300.0
2015-04-30 14:20:00,68.69,68.73,68.6,68.62,61000.0,49.4393,49.4681,49.3745,49.3889,61000.0
2015-04-30 14:25:00,68.62,68.63,68.51,68.53,47500.0,49.3889,49.3961,49.3097,49.3241,47500.0
2015-04-30 14:30:00,68.53,68.58,68.52,68.54,67700.0,49.3241,49.3601,49.3169,49.3313,67700.0
2015-04-30 14:35:00,68.54,68.56,68.45,68.48,51600.0,49.3313,49.3457,49.2666,49.2882,51600.0
2015-04-30 14:40:00,68.49,68.52,68.4,68.42,54500.0,49.2954,49.3169,49.2306,49.245,54500.0
2015-04-30 14:45:00,68.41,68.42,68.19,68.22,58900.0,49.2378,49.245,49.0794,49.101,58900.0
2015-04-30 14:50:00,68.22,68.23,68.06,68.07,49000.0,49.101,49.1082,48.9859,48.9931,49000.0
2015-04-30 14:55:00,68.06,68.08,67.88,67.92,74500.0,48.9859,49.0003,48.8563,48.8851,74500.0
2015-04-30 15:00:00,67.89,67.92,67.71,67.82,88400.0,48.8635,48.8851,48.7339,48.8131,88400.0
2015-04-30 15:05:00,67.82,67.83,67.69,67.72,76800.0,48.8131,48.8203,48.7196,48.7411,76800.0
2015-04-30 15:10:00,67.71,67.75,67.66,67.75,51300.0,48.7339,48.7627,48.698,48.7627,51300.0
2015-04-30 15:15:00,67.74,67.86,67.74,67.82,72000.0,48.7555,48.8419,48.7555,48.8131,72000.0
2015-04-30 15:20:00,67.82,67.96,67.82,67.89,51900.0,48.8131,48.9139,48.8131,48.8635,51900.0
2015-04-30 15:25:00,67.88,67.88,67.74,67.83,62900.0,48.8563,48.8563,48.7555,48.8203,62900.0
2015-04-30 15:30:00,67.83,67.92,67.79,67.88,43100.0,48.8203,48.8851,48.7915,48.8563,43100.0
2015-04-30 15:35:00,67.88,67.94,67.82,67.87,63700.0,48.8563,48.8995,48.8131,48.8491,63700.0
2015-04-30 15:40:00,67.87,67.89,67.73,67.78,86200.0,48.8491,48.8635,48.7483,48.7843,86200.0
2015-04-30 15:45:00,67.77,67.88,67.76,67.81,100600.0,48.7771,48.8563,48.7699,48.8059,100600.0
2015-04-30 15:50:00,67.81,67.88,67.8,67.81,83800.0,48.8059,48.8563,48.7987,48.8059,83800.0
2015-04-30 15:55:00,67.82,67.93,67.77,67.92,167300.0,48.8131,48.8923,48.7771,48.8851,167300.0
2015-05-01 09:30:00,67.67,67.91,67.67,67.79,117300.0,48.7052,48.8779,48.7052,48.7915,117300.0
2015-05-01 09:35:00,67.77,67.98,67.64,67.65,61600.0,48.7771,48.9283,48.6836,48.6908,61600.0
2015-05-01 09:40:00,67.64,67.7,67.44,67.47,149500.0,48.6836,48.7268,48.5396,48.5612,149500.0
2015-05-01 09:45:00,67.46,67.52,67.21,67.26,92000.0,48.554,48.5972,48.3741,48.4101,92000.0
2015-05-01 09:50:00,67.28,67.55,67.23,67.52,83400.0,48.4245,48.6188,48.3885,48.5972,83400.0
2015-05-01 09:55:00,67.5,67.64,67.28,67.38,69800.0,48.5828,48.6836,48.4245,48.4964,69800.0
2015-05-01 10:00:00,67.38,67.51,67.19,67.26,75000.0,48.4964,48.59,48.3597,48.4101,75000.0
2015-05-01 10:05:00,67.26,67.3,67.03,67.03,71000.0,48.4101,48.4389,48.2445,48.2445,71000.0
2015-05-01 10:10:00,67.03,67.12,66.98,67.04,110300.0,48.2445,48.3093,48.2085,48.2517,110300.0
2015-05-01 10:15:00,67.02,67.08,66.97,67.04,160800.0,48.2373,48.2805,48.2013,48.2517,160800.0
2015-05-01 10:20:00,67.01,67.07,66.99,67.05,60500.0,48.2301,48.2733,48.2157,48.2589,60500.0
2015-05-01 10:25:00,67.06,67.1,66.99,67.05,56800.0,48.2661,48.2949,48.2157,48.2589,56800.0
2015-05-01 10:30:00,67.05,67.19,67.04,67.14,47800.0,48.2589,48.3597,48.2517,48.3237,47800.0
2015-05-01 10:35:00,67.15,67.22,67.1,67.13,58400.0,48.3309,48.3813,48.2949,48.3165,58400.0
2015-05-01 10:40:00,67.14,67.16,66.98,67.04,67700.0,48.3237,48.3381,48.2085,48.2517,67700.0
2015-05-01 10:45:00,67.05,67.12,66.98,67.02,52200.0,48.2589,48.3093,48.2085,48.2373,52200.0
2015-05-01 10:50:00,67.02,67.1,66.97,67.08,46000.0,48.2373,48.2949,48.2013,48.2805,46000.0
2015-05-01 10:55:00,67.09,67.14,67.0,67.0,44200.0,48.2877,48.3237,48.2229,48.2229,44200.0
2015-05-01 11:00:00,67.01,67.11,67.0,67.03,39100.0,48.2301,48.3021,48.2229,48.2445,39100.0
2015-05-01 11:05:00,67.03,67.08,67.01,67.06,46600.0,48.2445,48.2805,48.2301,48.2661,46600.0
2015-05-01 11:10:00,67.07,67.08,66.97,67.0,53500.0,48.2733,48.2805,48.2013,48.2229,53500.0
2015-05-01 11:15:00,67.01,67.06,66.99,67.04,51900.0,48.2301,48.2661,48.2157,48.2517,51900.0
2015-05-01 11:20:00,67.05,67.14,67.0,67.1,69200.0,48.2589,48.3237,48.2229,48.2949,69200.0
2015-05-01 11:25:00,67.09,67.23,67.07,67.22,48600.0,48.2877,48.3885,48.2733,48.3813,48600.0
2015-05-01 11:30:00,67.23,67.27,67.16,67.19,50300.0,48.3885,48.4173,48.3381,48.3597,50300.0
2015-05-01 11:35:00,67.18,67.18,67.08,67.09,38200.0,48.3525,48.3525,48.2805,48.2877,38200.0
2015-05-01 11:40:00,67.09,67.1,66.98,66.98,49600.0,48.2877,48.2949,48.2085,48.2085,49600.0
2015-05-01 11:45:00,66.99,67.03,66.97,67.03,33500.0,48.2157,48.2445,48.2013,48.2445,33500.0
2015-05-01 11:50:00,67.02,67.13,66.97,67.09,28000.0,48.2373,48.3165,48.2013,48.2877,28000.0
2015-05-01 11:55:00,67.09,67.13,67.0,67.01,40700.0,48.2877,48.3165,48.2229,48.2301,40700.0
2015-05-01 12:00:00,67.0,67.09,66.99,67.03,42000.0,48.2229,48.2877,48.2157,48.2445,42000.0
2015-05-01 12:05:00,67.02,67.09,67.01,67.08,42700.0,48.2373,48.2877,48.2301,48.2805,42700.0
2015-05-01 12:10:00,67.08,67.13,67.04,67.04,51500.0,48.2805,48.3165,48.2517,48.2517,51500.0
2015-05-01 12:15:00,67.05,67.16,67.04,67.09,28800.0,48.2589,48.3381,48.2517,48.2877,28800.0
2015-05-01 12:20:00,67.08,67.08,67.01,67.05,24500.0,48.2805,48.2805,48.2301,48.2589,24500.0
2015-05-01 12:25:00,67.04,67.05,67.0,67.03,28900.0,48.2517,48.2589,48.2229,48.2445,28900.0
2015-05-01 12:30:00,67.03,67.05,67.0,67.04,32800.0,48.2445,48.2589,48.2229,48.2517,32800.0
2015-05-01 12:35:00,67.04,67.08,67.01,67.02,43500.0,48.2517,48.2805,48.2301,48.2373,43500.0
2015-05-01 12:40:00,67.02,67.05,67.01,67.04,28600.0,48.2373,48.2589,48.2301,48.2517,28600.0
2015-05-01 12:45:00,67.05,67.07,67.03,67.05,40400.0,48.2589,48.2733,48.2445,48.2589,40400.0
2015-05-01 12:50:00,67.06,67.12,67.05,67.07,28000.0,48.2661,48.3093,48.2589,48.2733,28000.0
2015-05-01 12:55:00,67.06,67.16,67.06,67.15,49800.0,48.2661,48.3381,48.2661,48.3309,49800.0
2015-05-01 13:00:00,67.16,67.29,67.15,67.29,41400.0,48.3381,48.4317,48.3309,48.4317,41400.0
2015-05-01 13:05:00,67.29,67.34,67.25,67.25,43400.0,48.4317,48.4676,48.4029,48.4029,43400.0
2015-05-01 13:10:00,67.25,67.29,67.22,67.24,45200.0,48.4029,48.4317,48.3813,48.3957,45200.0
2015-05-01 13:15:00,67.25,67.34,67.23,67.32,51400.0,48.4029,48.4676,48.3885,48.4532,51400.0
2015-05-01 13:20:00,67.33,67.34,67.23,67.25,42200.0,48.4604,48.4676,48.3885,48.4029,42200.0
2015-05-01 13:25:00,67.24,67.26,67.2,67.23,40200.0,48.3957,48.4101,48.3669,48.3885,40200.0
2015-05-01 13:30:00,67.24,67.25,67.16,67.17,40600.0,48.3957,48.4029,48.3381,48.3453,40600.0
2015-05-01 13:35:00,67.17,67.19,67.15,67.15,39100.0,48.3453,48.3597,48.3309,48.3309,39100.0
2015-05-01 13:40:00,67.14,67.22,67.14,67.18,40100.0,48.3237,48.3813,48.3237,48.3525,40100.0
2015-05-01 13:45:00,67.17,67.28,67.16,67.25,30100.0,48.3453,48.4245,48.3381,48.4029,30100.0
2015-05-01 13:50:00,67.26,67.43,67.26,67.33,59500.0,48.4101,48.5324,48.4101,48.4604,59500.0
2015-05-01 13:55:00,67.34,67.34,67.27,67.28,27900.0,48.4676,48.4676,48.4173,48.4245,27900.0
2015-05-01 14:00:00,67.28,67.3,67.25,67.28,43800.0,48.4245,48.4389,48.4029,48.4245,43800.0
2015-05-01 14:05:00,67.28,67.39,67.25,67.37,38000.0,48.4245,48.5036,48.4029,48.4892,38000.0
2015-05-01 14:10:00,67.38,67.41,67.34,67.34,58400.0,48.4964,48.518,48.4676,48.4676,58400.0
2015-05-01 14:15:00,67.34,67.34,67.21,67.21,32300.0,48.4676,48.4676,48.3741,48.3741,32300.0
2015-05-01 14:20:00,67.2,67.25,67.16,67.23,31200.0,48.3669,48.4029,48.3381,48.3885,31200.0
2015-05-01 14:25:00,67.21,67.33,67.21,67.32,41600.0,48.3741,48.4604,48.3741,48.4532,41600.0
2015-05-01 14:30:00,67.33,67.34,67.29,67.31,43600.0,48.4604,48.4676,48.4317,48.4461,43600.0
2015-05-01 14:35:00,67.31,67.31,67.23,67.26,35800.0,48.4461,48.4461,48.3885,48.4101,35800.0
2015-05-01 14:40:00,67.27,67.3,67.25,67.27,29400.0,48.4173,48.4389,48.4029,48.4173,29400.0
2015-05-01 14:45:00,67.28,67.29,67.2,67.2,50200.0,48.4245,48.4317,48.3669,48.3669,50200.0
2015-05-01 14:50:00,67.21,67.21,67.13,67.14,38700.0,48.3741,48.3741,48.3165,48.3237,38700.0
2015-05-01 14:55:00,67.15,67.16,67.11,67.13,35200.0,48.3309,48.3381,48.3021,48.3165,35200.0
2015-05-01 15:00:00,67.13,67.13,67.07,67.1,40500.0,48.3165,48.3165,48.2733,48.2949,40500.0
2015-05-01 15:05:00,67.09,67.11,67.05,67.09,46400.0,48.2877,48.3021,48.2589,48.2877,46400.0
2015-05-01 15:10:00,67.09,67.09,67.02,67.06,59800.0,48.2877,48.2877,48.2373,48.2661,59800.0
2015-05-01 15:15:00,67.06,67.23,67.06,67.2,74100.0,48.2661,48.3885,48.2661,48.3669,74100.0
2015-05-01 15:20:00,67.19,67.23,67.19,67.23,64900.0,48.3597,48.3885,48.3597,48.3885,64900.0
2015-05-01 15:25:00,67.23,67.25,67.16,67.21,75600.0,48.3885,48.4029,48.3381,48.3741,75600.0
2015-05-01 15:30:00,67.22,67.3,67.21,67.27,96600.0,48.3813,48.4389,48.3741,48.4173,96600.0
2015-05-01 15:35:00,67.28,67.3,67.24,67.28,106600.0,48.4245,48.4389,48.3957,48.4245,106600.0
2015-05-01 15:40:00,67.27,67.32,67.25,67.26,125600.0,48.4173,48.4532,48.4029,48.4101,125600.0
2015-05-01 15:45:00,67.26,67.39,67.25,67.31,160500.0,48.4101,48.5036,48.4029,48.4461,160500.0
2015-05-01 15:50:00,67.31,67.34,67.28,67.32,103000.0,48.4461,48.4676,48.4245,48.4532,103000.0
2015-05-01 15:55:00,67.33,67.5,67.31,67.43,472700.0,48.4604,48.5828,48.4461,48.5324,472700.0
2015-05-04 09:30:00,67.41,67.62,67.32,67.42,126400.0,48.518,48.6692,48.4532,48.5252,126400.0
2015-05-04 09:35:00,67.42,67.55,67.27,67.27,64400.0,48.5252,48.6188,48.4173,48.4173,64400.0
2015-05-04 09:40:00,67.31,67.35,67.24,67.33,79000.0,48.4461,48.4748,48.3957,48.4604,79000.0
2015-05-04 09:45:00,67.33,67.49,67.26,67.43,136500.0,48.4604,48.5756,48.4101,48.5324,136500.0
2015-05-04 09:50:00,67.42,67.52,67.37,67.43,86400.0,48.5252,48.5972,48.4892,48.5324,86400.0
2015-05-04 09:55:00,67.43,67.51,67.36,67.46,55000.0,48.5324,48.59,48.482,48.554,55000.0
2015-05-04 10:00:00,67.46,67.51,67.42,67.47,39400.0,48.554,48.59,48.5252,48.5612,39400.0
2015-05-04 10:05:00,67.47,67.52,67.44,67.48,97500.0,48.5612,48.5972,48.5396,48.5684,97500.0
2015-05-04 10:10:00,67.47,67.49,67.37,67.37,81800.0,48.5612,48.5756,48.4892,48.4892,81800.0
2015-05-04 10:15:00,67.36,67.47,67.33,67.4,109700.0,48.482,48.5612,48.4604,48.5108,109700.0
2015-05-04 10:20:00,67.4,67.43,67.25,67.26,51400.0,48.5108,48.5324,48.4029,48.4101,51400.0
2015-05-04 10:25:00,67.27,67.29,67.2,67.24,86300.0,48.4173,48.4317,48.3669,48.3957,86300.0
2015-05-04 10:30:00,67.24,67.26,67.2,67.21,70800.0,48.3957,48.4101,48.3669,48.3741,70800.0
2015-05-04 10:35:00,67.21,67.24,67.07,67.08,59500.0,48.3741,48.3957,48.2733,48.2805,59500.0
2015-05-04 10:40:00,67.08,67.09,67.01,67.02,60200.0,48.2805,48.2877,48.2301,48.2373,60200.0
2015-05-04 10:45:00,67.02,67.05,66.97,67.01,93600.0,48.2373,48.2589,48.2013,48.2301,93600.0
2015-05-04 10:50:00,67.01,67.05,66.96,66.96,75200.0,48.2301,48.2589,48.1941,48.1941,75200.0
2015-05-04 10:55:00,66.96,67.04,66.96,67.0,85900.0,48.1941,48.2517,48.1941,48.2229,85900.0
2015-05-04 11:00:00,66.99,67.02,66.97,66.99,50600.0,48.2157,48.2373,48.2013,48.2157,50600.0
2015-05-04 11:05:00,66.99,67.11,66.98,67.06,75400.0,48.2157,48.3021,48.2085,48.2661,75400.0
2015-05-04 11:10:00,67.07,67.14,67.06,67.12,135400.0,48.2733,48.3237,48.2661,48.3093,135400.0
2015-05-04 11:15:00,67.12,67.2,67.08,67.09,67900.0,48.3093,48.3669,48.2805,48.2877,67900.0
2015-05-04 11:20:00,67.09,67.2,67.09,67.11,84900.0,48.2877,48.3669,48.2877,48.3021,84900.0
2015-05-04 11:25:00,67.1,67.14,67.04,67.12,197900.0,48.2949,48.3237,48.2517,48.3093,197900.0
2015-05-04 11:30:00,67.11,67.16,67.04,67.13,103400.0,48.3021,48.3381,48.2517,48.3165,103400.0
2015-05-04 11:35:00,67.14,67.16,67.06,67.06,89700.0,48.3237,48.3381,48.2661,48.2661,89700.0
2015-05-04 11:40:00,67.06,67.12,67.06,67.1,118800.0,48.2661,48.3093,48.2661,48.2949,118800.0
2015-05-04 11:45:00,67.11,67.13,67.07,67.09,61900.0,48.3021,48.3165,48.2733,48.2877,61900.0
2015-05-04 11:50:00,67.09,67.18,67.08,67.17,42000.0,48.2877,48.3525,48.2805,48.3453,42000.0
2015-05-04 11:55:00,67.16,67.17,67.12,67.16,70800.0,48.3381,48.3453,48.3093,48.3381,70800.0
2015-05-04 12:00:00,67.15,67.18,67.11,67.12,39100.0,48.3309,48.3525,48.3021,48.3093,39100.0
2015-05-04 12:05:00,67.12,67.13,67.02,67.02,69600.0,48.3093,48.3165,48.2373,48.2373,69600.0
2015-05-04 12:10:00,67.01,67.02,66.7,66.84,136700.0,48.2301,48.2373,48.007,48.1078,136700.0
2015-05-04 12:15:00,66.85,66.98,66.78,66.97,53900.0,48.115,48.2085,48.0646,48.2013,53900.0
2015-05-04 12:20:00,66.94,66.99,66.82,66.83,43700.0,48.1797,48.2157,48.0934,48.1006,43700.0
2015-05-04 12:25:00,66.82,66.86,66.78,66.82,49100.0,48.0934,48.1222,48.0646,48.0934,49100.0
2015-05-04 12:30:00,66.8,66.94,66.74,66.78,43400.0,48.079,48.1797,48.0358,48.0646,43400.0
2015-05-04 12:35:00,66.8,66.82,66.74,66.8,40800.0,48.079,48.0934,48.0358,48.079,40800.0
2015-05-04 12:40:00,66.8,66.84,66.75,66.82,25900.0,48.079,48.1078,48.043,48.0934,25900.0
2015-05-04 12:45:00,66.83,66.89,66.79,66.87,20100.0,48.1006,48.1438,48.0718,48.1294,20100.0
2015-05-04 12:50:00,66.87,66.92,66.85,66.91,22800.0,48.1294,48.1654,48.115,48.1582,22800.0
2015-05-04 12:55:00,66.92,66.95,66.87,66.89,17800.0,48.1654,48.1869,48.1294,48.1438,17800.0
2015-05-04 13:00:00,66.9,66.94,66.87,66.94,29300.0,48.151,48.1797,48.1294,48.1797,29300.0
2015-05-04 13:05:00,66.94,66.96,66.87,66.96,53900.0,48.1797,48.1941,48.1294,48.1941,53900.0
2015-05-04 13:10:00,66.95,67.01,66.94,67.0,89400.0,48.1869,48.2301,48.1797,48.2229,89400.0
2015-05-04 13:15:00,66.99,67.0,66.96,66.99,29400.0,48.2157,48.2229,48.1941,48.2157,29400.0
2015-05-04 13:20:00,66.99,67.01,66.94,67.0,26000.0,48.2157,48.2301,48.1797,48.2229,26000.0
2015-05-04 13:25:00,67.0,67.02,66.95,66.99,31900.0,48.2229,48.2373,48.1869,48.2157,31900.0
2015-05-04 13:30:00,66.99,67.03,66.95,66.95,25500.0,48.2157,48.2445,48.1869,48.1869,25500.0
2015-05-04 13:35:00,66.95,66.98,66.93,66.96,23400.0,48.1869,48.2085,48.1725,48.1941,23400.0
2015-05-04 13:40:00,66.96,67.02,66.95,66.97,42000.0,48.1941,48.2373,48.1869,48.2013,42000.0
2015-05-04 13:45:00,66.98,67.03,66.96,66.99,52100.0,48.2085,48.2445,48.1941,48.2157,52100.0
2015-05-04 13:50:00,67.0,67.01,66.96,66.98,120200.0,48.2229,48.2301,48.1941,48.2085,120200.0
2015-05-04 13:55:00,66.99,67.03,66.98,67.0,27300.0,48.2157,48.2445,48.2085,48.2229,27300.0
2015-05-04 14:00:00,67.0,67.09,66.99,67.03,40100.0,48.2229,48.2877,48.2157,48.2445,40100.0
2015-05-04 14:05:00,67.03,67.06,67.0,67.02,38900.0,48.2445,48.2661,48.2229,48.2373,38900.0
2015-05-04 14:10:00,67.02,67.05,66.97,67.01,46300.0,48.2373,48.2589,48.2013,48.2301,46300.0
2015-05-04 14:15:00,67.02,67.06,66.98,67.06,32200.0,48.2373,48.2661,48.2085,48.2661,32200.0
2015-05-04 14:20:00,67.05,67.06,66.98,67.02,24700.0,48.2589,48.2661,48.2085,48.2373,24700.0
2015-05-04 14:25:00,67.02,67.03,66.99,67.0,60900.0,48.2373,48.2445,48.2157,48.2229,60900.0
2015-05-04 14:30:00,66.99,67.03,66.97,67.0,29200.0,48.2157,48.2445,48.2013,48.2229,29200.0
2015-05-04 14:35:00,67.0,67.03,66.96,66.99,55800.0,48.2229,48.2445,48.1941,48.2157,55800.0
2015-05-04 14:40:00,67.0,67.03,66.98,67.01,38000.0,48.2229,48.2445,48.2085,48.2301,38000.0
2015-05-04 14:45:00,67.01,67.04,66.99,67.0,34700.0,48.2301,48.2517,48.2157,48.2229,34700.0
2015-05-04 14:50:00,67.0,67.04,66.99,67.0,28900.0,48.2229,48.2517,48.2157,48.2229,28900.0
2015-05-04 14:55:00,67.0,67.04,66.99,67.03,41400.0,48.2229,48.2517,48.2157,48.2445,41400.0
2015-05-04 15:00:00,67.03,67.04,66.99,67.0,37700.0,48.2445,48.2517,48.2157,48.2229,37700.0
2015-05-04 15:05:00,67.0,67.05,66.99,67.03,52000.0,48.2229,48.2589,48.2157,48.2445,52000.0
2015-05-04 15:10:00,67.03,67.06,66.98,67.05,50300.0,48.2445,48.2661,48.2085,48.2589,50300.0
2015-05-04 15:15:00,67.06,67.09,67.03,67.09,66800.0,48.2661,48.2877,48.2445,48.2877,66800.0
2015-05-04 15:20:00,67.09,67.15,67.09,67.11,65700.0,48.2877,48.3309,48.2877,48.3021,65700.0
2015-05-04 15:25:00,67.1,67.11,67.07,67.07,41000.0,48.2949,48.3021,48.2733,48.2733,41000.0
2015-05-04 15:30:00,67.08,67.08,67.01,67.02,136300.0,48.2805,48.2805,48.2301,48.2373,136300.0
2015-05-04 15:35:00,67.02,67.08,67.01,67.06,108500.0,48.2373,48.2805,48.2301,48.2661,108500.0
2015-05-04 15:40:00,67.07,67.11,67.06,67.08,80200.0,48.2733,48.3021,48.2661,48.2805,80200.0
2015-05-04 15:45:00,67.09,67.11,67.01,67.01,124500.0,48.2877,48.3021,48.2301,48.2301,124500.0
2015-05-04 15:50:00,67.02,67.03,66.99,67.02,184800.0,48.2373,48.2445,48.2157,48.2373,184800.0
2015-05-04 15:55:00,67.02,67.09,66.97,67.07,489000.0,48.2373,48.2877,48.2013,48.2733,489000.0
2015-05-05 09:30:00,67.44,67.6,67.26,67.48,389100.0,48.5396,48.6548,48.4101,48.5684,389100.0
2015-05-05 09:35:00,67.45,68.14,67.45,68.11,424400.0,48.5468,49.0434,48.5468,49.0218,424400.0
2015-05-05 09:40:00,68.1,68.29,68.04,68.25,210900.0,49.0147,49.1514,48.9715,49.1226,210900.0
2015-05-05 09:45:00,68.26,68.36,68.0,68.07,281900.0,49.1298,49.2018,48.9427,48.9931,281900.0
2015-05-05 09:50:00,68.06,68.12,67.95,68.09,304100.0,48.9859,49.029,48.9067,49.0075,304100.0
2015-05-05 09:55:00,68.1,68.11,67.85,67.98,90500.0,49.0147,49.0218,48.8347,48.9283,90500.0
2015-05-05 10:00:00,67.99,68.01,67.86,67.86,102300.0,48.9355,48.9499,48.8419,48.8419,102300.0
2015-05-05 10:05:00,67.87,67.89,67.68,67.77,91500.0,48.8491,48.8635,48.7124,48.7771,91500.0
2015-05-05 10:10:00,67.77,67.83,67.69,67.77,76900.0,48.7771,48.8203,48.7196,48.7771,76900.0
2015-05-05 10:15:00,67.77,67.79,67.66,67.71,66500.0,48.7771,48.7915,48.698,48.7339,66500.0
2015-05-05 10:20:00,67.71,67.86,67.71,67.81,101000.0,48.7339,48.8419,48.7339,48.8059,101000.0
2015-05-05 10:25:00,67.82,68.0,67.81,67.96,74600.0,48.8131,48.9427,48.8059,48.9139,74600.0
2015-05-05 10:30:00,67.95,68.01,67.93,67.95,79700.0,48.9067,48.9499,48.8923,48.9067,79700.0
2015-05-05 10:35:00,67.95,68.02,67.95,67.99,81500.0,48.9067,48.9571,48.9067,48.9355,81500.0
2015-05-05 10:40:00,67.99,68.02,67.95,67.98,80600.0,48.9355,48.9571,48.9067,48.9283,80600.0
2015-05-05 10:45:00,67.98,68.09,67.97,68.08,95700.0,48.9283,49.0075,48.9211,49.0003,95700.0
2015-05-05 10:50:00,68.09,68.2,68.08,68.13,92300.0,49.0075,49.0866,49.0003,49.0362,92300.0
2015-05-05 10:55:00,68.14,68.15,68.0,68.02,85700.0,49.0434,49.0506,48.9427,48.9571,85700.0
2015-05-05 11:00:00,68.01,68.12,67.99,68.01,174400.0,48.9499,49.029,48.9355,48.9499,174400.0
2015-05-05 11:05:00,68.01,68.03,67.98,68.0,111400.0,48.9499,48.9643,48.9283,48.9427,111400.0
2015-05-05 11:10:00,68.01,68.07,67.96,68.0,52200.0,48.9499,48.9931,48.9139,48.9427,52200.0
2015-05-05 11:15:00,67.99,68.04,67.9,68.0,92200.0,48.9355,48.9715,48.8707,48.9427,92200.0
2015-05-05 11:20:00,68.01,68.01,67.88,67.88,63800.0,48.9499,48.9499,48.8563,48.8563,63800.0
2015-05-05 11:25:00,67.88,67.92,67.79,67.8,56400.0,48.8563,48.8851,48.7915,48.7987,56400.0
2015-05-05 11:30:00,67.79,67.83,67.71,67.75,71100.0,48.7915,48.8203,48.7339,48.7627,71100.0
2015-05-05 11:35:00,67.76,67.76,67.65,67.65,53300.0,48.7699,48.7699,48.6908,48.6908,53300.0
2015-05-05 11:40:00,67.66,67.66,67.52,67.56,62700.0,48.698,48.698,48.5972,48.626,62700.0
2015-05-05 11:45:00,67.55,67.75,67.55,67.74,62100.0,48.6188,48.7627,48.6188,48.7555,62100.0
2015-05-05 11:50:00,67.74,67.76,67.68,67.72,41100.0,48.7555,48.7699,48.7124,48.7411,41100.0
2015-05-05 11:55:00,67.72,67.79,67.67,67.78,53300.0,48.7411,48.7915,48.7052,48.7843,53300.0
2015-05-05 12:00:00,67.78,67.83,67.73,67.73,57800.0,48.7843,48.8203,48.7483,48.7483,57800.0
2015-05-05 12:05:00,67.73,67.76,67.67,67.71,41900.0,48.7483,48.7699,48.7052,48.7339,41900.0
2015-05-05 12:10:00,67.72,67.72,67.58,67.63,44300.0,48.7411,48.7411,48.6404,48.6764,44300.0
2015-05-05 12:15:00,67.61,67.69,67.61,67.64,32000.0,48.662,48.7196,48.662,48.6836,32000.0
2015-05-05 12:20:00,67.65,67.73,67.65,67.68,46500.0,48.6908,48.7483,48.6908,48.7124,46500.0
2015-05-05 12:25:00,67.69,67.7,67.61,67.64,42800.0,48.7196,48.7268,48.662,48.6836,42800.0
2015-05-05 12:30:00,67.65,67.66,67.56,67.56,33000.0,48.6908,48.698,48.626,48.626,33000.0
2015-05-05 12:35:00,67.56,67.56,67.4,67.41,36700.0,48.626,48.626,48.5108,48.518,36700.0
2015-05-05 12:40:00,67.41,67.48,67.39,67.39,41800.0,48.518,48.5684,48.5036,48.5036,41800.0
2015-05-05 12:45:00,67.38,67.49,67.37,67.44,41800.0,48.4964,48.5756,48.4892,48.5396,41800.0
2015-05-05 12:50:00,67.45,67.49,67.27,67.29,40700.0,48.5468,48.5756,48.4173,48.4317,40700.0
2015-05-05 12:55:00,67.3,67.35,67.17,67.18,65900.0,48.4389,48.4748,48.3453,48.3525,65900.0
2015-05-05 13:00:00,67.18,67.24,67.15,67.16,57700.0,48.3525,48.3957,48.3309,48.3381,57700.0
2015-05-05 13:05:00,67.16,67.19,67.1,67.1,43100.0,48.3381,48.3597,48.2949,48.2949,43100.0
2015-05-05 13:10:00,67.11,67.12,66.98,67.01,87700.0,48.3021,48.3093,48.2085,48.2301,87700.0
2015-05-05 13:15:00,67.02,67.14,67.01,67.13,30200.0,48.2373,48.3237,48.2301,48.3165,30200.0
2015-05-05 13:20:00,67.13,67.14,67.01,67.05,83800.0,48.3165,48.3237,48.2301,48.2589,83800.0
2015-05-05 13:25:00,67.05,67.14,67.05,67.11,84500.0,48.2589,48.3237,48.2589,48.3021,84500.0
2015-05-05 13:30:00,67.11,67.16,67.08,67.1,42700.0,48.3021,48.3381,48.2805,48.2949,42700.0
2015-05-05 13:35:00,67.09,67.13,67.09,67.12,37500.0,48.2877,48.3165,48.2877,48.3093,37500.0
2015-05-05 13:40:00,67.12,67.16,67.1,67.11,49000.0,48.3093,48.3381,48.2949,48.3021,49000.0
2015-05-05 13:45:00,67.11,67.15,67.09,67.14,48600.0,48.3021,48.3309,48.2877,48.3237,48600.0
2015-05-05 13:50:00,67.14,67.17,67.1,67.16,203800.0,48.3237,48.3453,48.2949,48.3381,203800.0
2015-05-05 13:55:00,67.16,67.17,67.13,67.17,106900.0,48.3381,48.3453,48.3165,48.3453,106900.0
2015-05-05 14:00:00,67.16,67.17,67.12,67.14,90200.0,48.3381,48.3453,48.3093,48.3237,90200.0
2015-05-05 14:05:00,67.14,67.15,67.1,67.12,105000.0,48.3237,48.3309,48.2949,48.3093,105000.0
2015-05-05 14:10:00,67.1,67.16,67.1,67.16,57900.0,48.2949,48.3381,48.2949,48.3381,57900.0
2015-05-05 14:15:00,67.16,67.24,67.14,67.22,96300.0,48.3381,48.3957,48.3237,48.3813,96300.0
2015-05-05 14:20:00,67.22,67.23,67.16,67.18,101200.0,48.3813,48.3885,48.3381,48.3525,101200.0
2015-05-05 14:25:00,67.17,67.22,67.15,67.17,128200.0,48.3453,48.3813,48.3309,48.3453,128200.0
2015-05-05 14:30:00,67.17,67.2,67.15,67.2,56800.0,48.3453,48.3669,48.3309,48.3669,56800.0
2015-05-05 14:35:00,67.19,67.23,67.17,67.19,72400.0,48.3597,48.3885,48.3453,48.3597,72400.0
2015-05-05 14:40:00,67.19,67.2,67.14,67.17,130800.0,48.3597,48.3669,48.3237,48.3453,130800.0
2015-05-05 14:45:00,67.17,67.18,67.13,67.15,174200.0,48.3453,48.3525,48.3165,48.3309,174200.0
2015-05-05 14:50:00,67.16,67.19,67.14,67.14,273400.0,48.3381,48.3597,48.3237,48.3237,273400.0
2015-05-05 14:55:00,67.14,67.17,67.11,67.17,78600.0,48.3237,48.3453,48.3021,48.3453,78600.0
2015-05-05 15:00:00,67.16,67.21,67.12,67.15,75200.0,48.3381,48.3741,48.3093,48.3309,75200.0
2015-05-05 15:05:00,67.16,67.16,67.01,67.02,131500.0,48.3381,48.3381,48.2301,48.2373,131500.0
2015-05-05 15:10:00,67.01,67.12,67.0,67.12,72300.0,48.2301,48.3093,48.2229,48.3093,72300.0
2015-05-05 15:15:00,67.11,67.15,67.06,67.09,59800.0,48.3021,48.3309,48.2661,48.2877,59800.0
2015-05-05 15:20:00,67.09,67.09,67.02,67.09,83600.0,48.2877,48.2877,48.2373,48.2877,83600.0
2015-05-05 15:25:00,67.09,67.17,67.08,67.16,70000.0,48.2877,48.3453,48.2805,48.3381,70000.0
2015-05-05 15:30:00,67.15,67.26,67.13,67.25,111800.0,48.3309,48.4101,48.3165,48.4029,111800.0
2015-05-05 15:35:00,67.24,67.27,67.19,67.21,92400.0,48.3957,48.4173,48.3597,48.3741,92400.0
2015-05-05 15:40:00,67.2,67.27,67.19,67.22,81700.0,48.3669,48.4173,48.3597,48.3813,81700.0
2015-05-05 15:45:00,67.21,67.28,67.13,67.14,160200.0,48.3741,48.4245,48.3165,48.3237,160200.0
2015-05-05 15:50:00,67.13,67.17,67.13,67.13,162300.0,48.3165,48.3453,48.3165,48.3165,162300.0
2015-05-05 15:55:00,67.14,67.21,67.12,67.21,416800.0,48.3237,48.3741,48.3093,48.3741,416800.0
2015-05-06 09:30:00,67.97,68.12,67.73,67.73,171300.0,48.9211,49.029,48.7483,48.7483,171300.0
2015-05-06 09:35:00,67.77,67.9,67.72,67.8,78200.0,48.7771,48.8707,48.7411,48.7987,78200.0
2015-05-06 09:40:00,67.77,67.82,67.39,67.48,121900.0,48.7771,48.8131,48.5036,48.5684,121900.0
2015-05-06 09:45:00,67.48,67.5,67.21,67.25,105200.0,48.5684,48.5828,48.3741,48.4029,105200.0
2015-05-06 09:50:00,67.25,67.33,67.08,67.22,130400.0,48.4029,48.4604,48.2805,48.3813,130400.0
2015-05-06 09:55:00,67.2,67.36,67.08,67.3,141900.0,48.3669,48.482,48.2805,48.4389,141900.0
2015-05-06 10:00:00,67.31,67.36,67.23,67.35,77200.0,48.4461,48.482,48.3885,48.4748,77200.0
2015-05-06 10:05:00,67.35,67.49,67.26,67.3,102300.0,48.4748,48.5756,48.4101,48.4389,102300.0
2015-05-06 10:10:00,67.31,67.37,67.22,67.37,54100.0,48.4461,48.4892,48.3813,48.4892,54100.0
2015-05-06 10:15:00,67.38,67.54,67.34,67.53,62200.0,48.4964,48.6116,48.4676,48.6044,62200.0
2015-05-06 10:20:00,67.54,67.58,67.36,67.42,64900.0,48.6116,48.6404,48.482,48.5252,64900.0
2015-05-06 10:25:00,67.4,67.49,67.35,67.48,69200.0,48.5108,48.5756,48.4748,48.5684,69200.0
2015-05-06 10:30:00,67.49,67.75,67.49,67.68,71100.0,48.5756,48.7627,48.5756,48.7124,71100.0
2015-05-06 10:35:00,67.67,67.82,67.66,67.81,86600.0,48.7052,48.8131,48.698,48.8059,86600.0
2015-05-06 10:40:00,67.82,67.94,67.79,67.93,121700.0,48.8131,48.8995,48.7915,48.8923,121700.0
2015-05-06 10:45:00,67.94,68.1,67.94,68.09,101700.0,48.8995,49.0147,48.8995,49.0075,101700.0
2015-05-06 10:50:00,68.09,68.17,68.08,68.1,109800.0,49.0075,49.065,49.0003,49.0147,109800.0
2015-05-06 10:55:00,68.1,68.12,67.94,67.97,63300.0,49.0147,49.029,48.8995,48.9211,63300.0
2015-05-06 11:00:00,67.96,67.96,67.75,67.76,76400.0,48.9139,48.9139,48.7627,48.7699,76400.0
2015-05-06 11:05:00,67.75,67.94,67.7,67.91,138400.0,48.7627,48.8995,48.7268,48.8779,138400.0
2015-05-06 11:10:00,67.91,67.92,67.78,67.79,75400.0,48.8779,48.8851,48.7843,48.7915,75400.0
2015-05-06 11:15:00,67.78,67.87,67.77,67.84,56700.0,48.7843,48.8491,48.7771,48.8275,56700.0
2015-05-06 11:20:00,67.84,67.84,67.63,67.68,62100.0,48.8275,48.8275,48.6764,48.7124,62100.0
2015-05-06 11:25:00,67.68,67.75,67.67,67.71,82100.0,48.7124,48.7627,48.7052,48.7339,82100.0
2015-05-06 11:30:00,67.7,67.73,67.52,67.55,75900.0,48.7268,48.7483,48.5972,48.6188,75900.0
2015-05-06 11:35:00,67.55,67.55,67.44,67.52,88900.0,48.6188,48.6188,48.5396,48.5972,88900.0
2015-05-06 11:40:00,67.53,67.59,67.47,67.57,109200.0,48.6044,48.6476,48.5612,48.6332,109200.0
2015-05-06 11:45:00,67.57,67.6,67.53,67.54,67600.0,48.6332,48.6548,48.6044,48.6116,67600.0
2015-05-06 11:50:00,67.53,67.55,67.48,67.51,55400.0,48.6044,48.6188,48.5684,48.59,55400.0
2015-05-06 11:55:00,67.52,67.62,67.48,67.49,50300.0,48.5972,48.6692,48.5684,48.5756,50300.0
2015-05-06 12:00:00,67.49,67.54,67.45,67.5,36900.0,48.5756,48.6116,48.5468,48.5828,36900.0
2015-05-06 12:05:00,67.5,67.55,67.45,67.55,60800.0,48.5828,48.6188,48.5468,48.6188,60800.0
2015-05-06 12:10:00,67.54,67.65,67.54,67.54,42500.0,48.6116,48.6908,48.6116,48.6116,42500.0
2015-05-06 12:15:00,67.53,67.56,67.48,67.55,73400.0,48.6044,48.626,48.5684,48.6188,73400.0
2015-05-06 12:20:00,67.54,67.56,67.5,67.52,82500.0,48.6116,48.626,48.5828,48.5972,82500.0
2015-05-06 12:25:00,67.52,67.56,67.52,67.54,50500.0,48.5972,48.626,48.5972,48.6116,50500.0
2015-05-06 12:30:00,67.54,67.54,67.5,67.54,67900.0,48.6116,48.6116,48.5828,48.6116,67900.0
2015-05-06 12:35:00,67.54,67.61,67.51,67.61,55300.0,48.6116,48.662,48.59,48.662,55300.0
2015-05-06 12:40:00,67.61,67.66,67.6,67.63,52800.0,48.662,48.698,48.6548,48.6764,52800.0
2015-05-06 12:45:00,67.62,67.72,67.62,67.7,39000.0,48.6692,48.7411,48.6692,48.7268,39000.0
2015-05-06 12:50:00,67.68,67.68,67.54,67.55,53500.0,48.7124,48.7124,48.6116,48.6188,53500.0
2015-05-06 12:55:00,67.55,67.63,67.52,67.63,125400.0,48.6188,48.6764,48.5972,48.6764,125400.0
2015-05-06 13:00:00,67.62,67.66,67.58,67.6,55100.0,48.6692,48.698,48.6404,48.6548,55100.0
2015-05-06 13:05:00,67.59,67.66,67.59,67.64,62300.0,48.6476,48.698,48.6476,48.6836,62300.0
2015-05-06 13:10:00,67.64,67.67,67.63,67.66,62300.0,48.6836,48.7052,48.6764,48.698,62300.0
2015-05-06 13:15:00,67.66,67.76,67.65,67.75,52300.0,48.698,48.7699,48.6908,48.7627,52300.0
2015-05-06 13:20:00,67.75,67.75,67.65,67.68,45400.0,48.7627,48.7627,48.6908,48.7124,45400.0
2015-05-06 13:25:00,67.69,67.69,67.61,67.65,40900.0,48.7196,48.7196,48.662,48.6908,40900.0
2015-05-06 13:30:00,67.63,67.65,67.58,67.63,91100.0,48.6764,48.6908,48.6404,48.6764,91100.0
2015-05-06 13:35:00,67.63,67.64,67.58,67.62,63600.0,48.6764,48.6836,48.6404,48.6692,63600.0
2015-05-06 13:40:00,67.63,67.64,67.48,67.48,37600.0,48.6764,48.6836,48.5684,48.5684,37600.0
2015-05-06 13:45:00,67.48,67.5,67.34,67.38,30900.0,48.5684,48.5828,48.4676,48.4964,30900.0
2015-05-06 13:50:00,67.38,67.4,67.33,67.35,34300.0,48.4964,48.5108,48.4604,48.4748,34300.0
2015-05-06 13:55:00,67.36,67.41,67.33,67.37,33900.0,48.482,48.518,48.4604,48.4892,33900.0
2015-05-06 14:00:00,67.37,67.41,67.35,67.4,67000.0,48.4892,48.518,48.4748,48.5108,67000.0
2015-05-06 14:05:00,67.4,67.41,67.32,67.37,33800.0,48.5108,48.518,48.4532,48.4892,33800.0
2015-05-06 14:10:00,67.38,67.39,67.3,67.34,28200.0,48.4964,48.5036,48.4389,48.4676,28200.0
2015-05-06 14:15:00,67.34,67.35,67.3,67.35,31000.0,48.4676,48.4748,48.4389,48.4748,31000.0
2015-05-06 14:20:00,67.35,67.36,67.29,67.31,39900.0,48.4748,48.482,48.4317,48.4461,39900.0
2015-05-06 14:25:00,67.3,67.33,67.23,67.33,45900.0,48.4389,48.4604,48.3885,48.4604,45900.0
2015-05-06 14:30:00,67.33,67.33,67.17,67.18,54300.0,48.4604,48.4604,48.3453,48.3525,54300.0
2015-05-06 14:35:00,67.18,67.19,67.12,67.15,64500.0,48.3525,48.3597,48.3093,48.3309,64500.0
2015-05-06 14:40:00,67.15,67.15,67.05,67.09,83300.0,48.3309,48.3309,48.2589,48.2877,83300.0
2015-05-06 14:45:00,67.1,67.1,67.0,67.03,53200.0,48.2949,48.2949,48.2229,48.2445,53200.0
2015-05-06 14:50:00,67.03,67.09,67.03,67.03,43000.0,48.2445,48.2877,48.2445,48.2445,43000.0
2015-05-06 14:55:00,67.03,67.07,66.96,67.06,65500.0,48.2445,48.2733,48.1941,48.2661,65500.0
2015-05-06 15:00:00,67.05,67.09,67.03,67.05,45000.0,48.2589,48.2877,48.2445,48.2589,45000.0
2015-05-06 15:05:00,67.05,67.05,67.0,67.02,46200.0,48.2589,48.2589,48.2229,48.2373,46200.0
2015-05-06 15:10:00,67.02,67.03,66.9,66.91,68700.0,48.2373,48.2445,48.151,48.1582,68700.0
2015-05-06 15:15:00,66.91,66.94,66.79,66.82,78000.0,48.1582,48.1797,48.0718,48.0934,78000.0
2015-05-06 15:20:00,66.81,66.96,66.81,66.95,74000.0,48.0862,48.1941,48.0862,48.1869,74000.0
2015-05-06 15:25:00,66.95,67.03,66.94,67.03,128400.0,48.1869,48.2445,48.1797,48.2445,128400.0
2015-05-06 15:30:00,67.03,67.04,66.97,66.98,153900.0,48.2445,48.2517,48.2013,48.2085,153900.0
2015-05-06 15:35:00,66.98,67.15,66.97,67.12,121700.0,48.2085,48.3309,48.2013,48.3093,121700.0
2015-05-06 15:40:00,67.12,67.13,66.99,67.04,95400.0,48.3093,48.3165,48.2157,48.2517,95400.0
2015-05-06 15:45:00,67.03,67.09,67.0,67.09,108400.0,48.2445,48.2877,48.2229,48.2877,108400.0
2015-05-06 15:50:00,67.08,67.19,67.06,67.19,195600.0,48.2805,48.3597,48.2661,48.3597,195600.0
2015-05-06 15:55:00,67.18,67.25,67.16,67.23,356900.0,48.3525,48.4029,48.3381,48.3885,356900.0
2015-05-07 09:30:00,67.53,67.53,66.87,66.97,193700.0,48.6044,48.6044,48.1294,48.2013,193700.0
2015-05-07 09:35:00,66.96,67.0,66.62,66.73,147900.0,48.1941,48.2229,47.9494,48.0286,147900.0
2015-05-07 09:40:00,66.73,66.95,66.51,66.92,145100.0,48.0286,48.1869,47.8703,48.1654,145100.0
2015-05-07 09:45:00,66.9,66.92,66.43,66.55,118000.0,48.151,48.1654,47.8127,47.899,118000.0
2015-05-07 09:50:00,66.56,66.57,66.41,66.42,79200.0,47.9062,47.9134,47.7983,47.8055,79200.0
2015-05-07 09:55:00,66.42,66.49,66.33,66.33,83200.0,47.8055,47.8559,47.7407,47.7407,83200.0
2015-05-07 10:00:00,66.33,66.44,66.26,66.28,110700.0,47.7407,47.8199,47.6903,47.7047,110700.0
2015-05-07 10:05:00,66.28,66.66,66.27,66.48,123200.0,47.7047,47.9782,47.6975,47.8487,123200.0
2015-05-07 10:10:00,66.49,66.53,66.36,66.39,59900.0,47.8559,47.8847,47.7623,47.7839,59900.0
2015-05-07 10:15:00,66.4,66.43,66.25,66.26,99300.0,47.7911,47.8127,47.6831,47.6903,99300.0
2015-05-07 10:20:00,66.27,66.43,66.27,66.37,55200.0,47.6975,47.8127,47.6975,47.7695,55200.0
2015-05-07 10:25:00,66.39,66.43,66.25,66.27,41700.0,47.7839,47.8127,47.6831,47.6975,41700.0
2015-05-07 10:30:00,66.27,66.27,66.15,66.21,77900.0,47.6975,47.6975,47.6111,47.6543,77900.0
2015-05-07 10:35:00,66.21,66.22,66.1,66.22,57800.0,47.6543,47.6615,47.5752,47.6615,57800.0
2015-05-07 10:40:00,66.23,66.34,66.23,66.31,54200.0,47.6687,47.7479,47.6687,47.7263,54200.0
2015-05-07 10:45:00,66.32,66.34,66.27,66.3,42700.0,47.7335,47.7479,47.6975,47.7191,42700.0
2015-05-07 10:50:00,66.29,66.48,66.27,66.44,56700.0,47.7119,47.8487,47.6975,47.8199,56700.0
2015-05-07 10:55:00,66.45,66.46,66.41,66.44,49800.0,47.8271,47.8343,47.7983,47.8199,49800.0
2015-05-07 11:00:00,66.45,66.48,66.39,66.42,50800.0,47.8271,47.8487,47.7839,47.8055,50800.0
2015-05-07 11:05:00,66.41,66.46,66.39,66.42,41000.0,47.7983,47.8343,47.7839,47.8055,41000.0
2015-05-07 11:10:00,66.42,66.54,66.39,66.51,31200.0,47.8055,47.8918,47.7839,47.8703,31200.0
2015-05-07 11:15:00,66.53,66.73,66.52,66.7,45900.0,47.8847,48.0286,47.8775,48.007,45900.0
2015-05-07 11:20:00,66.72,66.89,66.72,66.87,40800.0,48.0214,48.1438,48.0214,48.1294,40800.0
2015-05-07 11:25:00,66.87,66.93,66.85,66.89,74100.0,48.1294,48.1725,48.115,48.1438,74100.0
2015-05-07 11:30:00,66.9,66.95,66.86,66.92,203200.0,48.151,48.1869,48.1222,48.1654,203200.0
2015-05-07 11:35:00,66.93,66.94,66.77,66.77,47600.0,48.1725,48.1797,48.0574,48.0574,47600.0
2015-05-07 11:40:00,66.76,66.84,66.62,66.63,59700.0,48.0502,48.1078,47.9494,47.9566,59700.0
2015-05-07 11:45:00,66.64,66.73,66.64,66.68,44100.0,47.9638,48.0286,47.9638,47.9926,44100.0
2015-05-07 11:50:00,66.69,66.75,66.66,66.7,36800.0,47.9998,48.043,47.9782,48.007,36800.0
2015-05-07 11:55:00,66.71,66.75,66.63,66.69,69400.0,48.0142,48.043,47.9566,47.9998,69400.0
2015-05-07 12:00:00,66.7,66.78,66.65,66.76,76600.0,48.007,48.0646,47.971,48.0502,76600.0
2015-05-07 12:05:00,66.77,66.79,66.7,66.75,57000.0,48.0574,48.0718,48.007,48.043,57000.0
2015-05-07 12:10:00,66.76,66.81,66.73,66.77,38400.0,48.0502,48.0862,48.0286,48.0574,38400.0
2015-05-07 12:15:00,66.78,66.98,66.76,66.97,34300.0,48.0646,48.2085,48.0502,48.2013,34300.0
2015-05-07 12:20:00,66.97,67.03,66.94,67.01,42800.0,48.2013,48.2445,48.1797,48.2301,42800.0
2015-05-07 12:25:00,67.0,67.01,66.86,66.87,55900.0,48.2229,48.2301,48.1222,48.1294,55900.0
2015-05-07 12:30:00,66.87,66.89,66.74,66.76,43900.0,48.1294,48.1438,48.0358,48.0502,43900.0
2015-05-07 12:35:00,66.76,66.82,66.76,66.8,32000.0,48.0502,48.0934,48.0502,48.079,32000.0
2015-05-07 12:40:00,66.81,66.92,66.8,66.91,29900.0,48.0862,48.1654,48.079,48.1582,29900.0
2015-05-07 12:45:00,66.91,66.92,66.78,66.81,28900.0,48.1582,48.1654,48.0646,48.0862,28900.0
2015-05-07 12:50:00,66.81,66.84,66.78,66.79,36200.0,48.0862,48.1078,48.0646,48.0718,36200.0
2015-05-07 12:55:00,66.78,66.78,66.73,66.77,27800.0,48.0646,48.0646,48.0286,48.0574,27800.0
2015-05-07 13:00:00,66.78,66.84,66.71,66.73,38300.0,48.0646,48.1078,48.0142,48.0286,38300.0
2015-05-07 13:05:00,66.73,66.74,66.63,66.71,32800.0,48.0286,48.0358,47.9566,48.0142,32800.0
2015-05-07 13:10:00,66.71,66.74,66.56,66.56,37900.0,48.0142,48.0358,47.9062,47.9062,37900.0
2015-05-07 13:15:00,66.55,66.58,66.51,66.54,40600.0,47.899,47.9206,47.8703,47.8918,40600.0
2015-05-07 13:20:00,66.53,66.54,66.39,66.43,48500.0,47.8847,47.8918,47.7839,47.8127,48500.0
2015-05-07 13:25:00,66.44,66.52,66.43,66.51,39800.0,47.8199,47.8775,47.8127,47.8703,39800.0
2015-05-07 13:30:00,66.52,66.62,66.51,66.56,59300.0,47.8775,47.9494,47.8703,47.9062,59300.0
2015-05-07 13:35:00,66.55,66.57,66.49,66.49,60900.0,47.899,47.9134,47.8559,47.8559,60900.0
2015-05-07 13:40:00,66.48,66.54,66.46,66.53,35400.0,47.8487,47.8918,47.8343,47.8847,35400.0
2015-05-07 13:45:00,66.52,66.53,66.46,66.52,42300.0,47.8775,47.8847,47.8343,47.8775,42300.0
2015-05-07 13:50:00,66.52,66.52,66.47,66.48,36600.0,47.8775,47.8775,47.8415,47.8487,36600.0
2015-05-07 13:55:00,66.48,66.49,66.43,66.45,42200.0,47.8487,47.8559,47.8127,47.8271,42200.0
2015-05-07 14:00:00,66.44,66.54,66.44,66.54,50800.0,47.8199,47.8918,47.8199,47.8918,50800.0
2015-05-07 14:05:00,66.54,66.54,66.47,66.52,59100.0,47.8918,47.8918,47.8415,47.8775,59100.0
2015-05-07 14:10:00,66.51,66.59,66.48,66.57,45000.0,47.8703,47.9278,47.8487,47.9134,45000.0
2015-05-07 14:15:00,66.58,66.7,66.57,66.66,58000.0,47.9206,48.007,47.9134,47.9782,58000.0
2015-05-07 14:20:00,66.66,66.73,66.63,66.64,89800.0,47.9782,48.0286,47.9566,47.9638,89800.0
2015-05-07 14:25:00,66.64,66.74,66.63,66.73,78000.0,47.9638,48.0358,47.9566,48.0286,78000.0
2015-05-07 14:30:00,66.74,66.79,66.69,66.7,59500.0,48.0358,48.0718,47.9998,48.007,59500.0
2015-05-07 14:35:00,66.7,66.7,66.56,66.56,38300.0,48.007,48.007,47.9062,47.9062,38300.0
2015-05-07 14:40:00,66.57,66.61,66.52,66.52,73900.0,47.9134,47.9422,47.8775,47.8775,73900.0
2015-05-07 14:45:00,66.53,66.56,66.49,66.49,39100.0,47.8847,47.9062,47.8559,47.8559,39100.0
2015-05-07 14:50:00,66.49,66.49,66.41,66.44,56100.0,47.8559,47.8559,47.7983,47.8199,56100.0
2015-05-07 14:55:00,66.45,66.5,66.42,66.45,75000.0,47.8271,47.8631,47.8055,47.8271,75000.0
2015-05-07 15:00:00,66.46,66.67,66.45,66.67,69400.0,47.8343,47.9854,47.8271,47.9854,69400.0
2015-05-07 15:05:00,66.66,66.67,66.57,66.6,39700.0,47.9782,47.9854,47.9134,47.935,39700.0
2015-05-07 15:10:00,66.61,66.66,66.6,66.63,49300.0,47.9422,47.9782,47.935,47.9566,49300.0
2015-05-07 15:15:00,66.63,66.64,66.54,66.58,48700.0,47.9566,47.9638,47.8918,47.9206,48700.0
2015-05-07 15:20:00,66.59,66.63,66.55,66.58,47400.0,47.9278,47.9566,47.899,47.9206,47400.0
2015-05-07 15:25:00,66.58,66.6,66.53,66.6,47600.0,47.9206,47.935,47.8847,47.935,47600.0
2015-05-07 15:30:00,66.59,66.61,66.56,66.6,69300.0,47.9278,47.9422,47.9062,47.935,69300.0
2015-05-07 15:35:00,66.6,66.64,66.6,66.63,71300.0,47.935,47.9638,47.935,47.9566,71300.0
2015-05-07 15:40:00,66.63,66.67,66.55,66.55,76900.0,47.9566,47.9854,47.899,47.899,76900.0
2015-05-07 15:45:00,66.56,66.64,66.53,66.64,115600.0,47.9062,47.9638,47.8847,47.9638,115600.0
2015-05-07 15:50:00,66.64,66.65,66.58,66.63,104600.0,47.9638,47.971,47.9206,47.9566,104600.0
2015-05-07 15:55:00,66.63,66.65,66.57,66.61,155500.0,47.9566,47.971,47.9134,47.9422,155500.0
2015-05-08 09:30:00,67.14,67.18,66.7,66.77,170600.0,48.3237,48.3525,48.007,48.0574,170600.0
2015-05-08 09:35:00,66.78,66.78,66.36,66.4,54000.0,48.0646,48.0646,47.7623,47.7911,54000.0
2015-05-08 09:40:00,66.38,66.61,66.38,66.46,86700.0,47.7767,47.9422,47.7767,47.8343,86700.0
2015-05-08 09:45:00,66.47,66.58,66.41,66.42,95800.0,47.8415,47.9206,47.7983,47.8055,95800.0
2015-05-08 09:50:00,66.44,66.59,66.39,66.58,78100.0,47.8199,47.9278,47.7839,47.9206,78100.0
2015-05-08 09:55:00,66.58,66.65,66.51,66.57,118700.0,47.9206,47.971,47.8703,47.9134,118700.0
2015-05-08 10:00:00,66.55,66.61,66.46,66.61,63500.0,47.899,47.9422,47.8343,47.9422,63500.0
2015-05-08 10:05:00,66.58,66.87,66.58,66.83,53300.0,47.9206,48.1294,47.9206,48.1006,53300.0
2015-05-08 10:10:00,66.84,66.87,66.72,66.73,47000.0,48.1078,48.1294,48.0214,48.0286,47000.0
2015-05-08 10:15:00,66.76,66.77,66.64,66.73,39000.0,48.0502,48.0574,47.9638,48.0286,39000.0
2015-05-08 10:20:00,66.71,66.87,66.71,66.85,28000.0,48.0142,48.1294,48.0142,48.115,28000.0
2015-05-08 10:25:00,66.85,66.85,66.66,66.69,33200.0,48.115,48.115,47.9782,47.9998,33200.0
2015-05-08 10:30:00,66.69,66.75,66.66,66.69,53100.0,47.9998,48.043,47.9782,47.9998,53100.0
2015-05-08 10:35:00,66.68,66.69,66.61,66.63,31600.0,47.9926,47.9998,47.9422,47.9566,31600.0
2015-05-08 10:40:00,66.64,66.66,66.57,66.62,46800.0,47.9638,47.9782,47.9134,47.9494,46800.0
2015-05-08 10:45:00,66.62,66.75,66.61,66.73,35900.0,47.9494,48.043,47.9422,48.0286,35900.0
2015-05-08 10:50:00,66.73,66.84,66.73,66.83,25100.0,48.0286,48.1078,48.0286,48.1006,25100.0
2015-05-08 10:55:00,66.83,66.91,66.83,66.87,59700.0,48.1006,48.1582,48.1006,48.1294,59700.0
2015-05-08 11:00:00,66.86,66.9,66.79,66.86,49600.0,48.1222,48.151,48.0718,48.1222,49600.0
2015-05-08 11:05:00,66.85,66.99,66.85,66.98,31500.0,48.115,48.2157,48.115,48.2085,31500.0
2015-05-08 11:10:00,66.99,67.01,66.95,66.99,67200.0,48.2157,48.2301,48.1869,48.2157,67200.0
2015-05-08 11:15:00,66.99,67.06,66.98,67.05,35800.0,48.2157,48.2661,48.2085,48.2589,35800.0
2015-05-08 11:20:00,67.04,67.1,67.02,67.07,33300.0,48.2517,48.2949,48.2373,48.2733,33300.0
2015-05-08 11:25:00,67.07,67.09,67.0,67.09,39800.0,48.2733,48.2877,48.2229,48.2877,39800.0
2015-05-08 11:30:00,67.07,67.14,67.01,67.14,79400.0,48.2733,48.3237,48.2301,48.3237,79400.0
2015-05-08 11:35:00,67.13,67.21,67.12,67.15,41600.0,48.3165,48.3741,48.3093,48.3309,41600.0
2015-05-08 11:40:00,67.16,67.19,67.1,67.11,38300.0,48.3381,48.3597,48.2949,48.3021,38300.0
2015-05-08 11:45:00,67.11,67.14,67.08,67.12,31900.0,48.3021,48.3237,48.2805,48.3093,31900.0
2015-05-08 11:50:00,67.12,67.2,67.1,67.18,42000.0,48.3093,48.3669,48.2949,48.3525,42000.0
2015-05-08 11:55:00,67.18,67.19,67.12,67.15,23000.0,48.3525,48.3597,48.3093,48.3309,23000.0
2015-05-08 12:00:00,67.15,67.23,67.13,67.22,44000.0,48.3309,48.3885,48.3165,48.3813,44000.0
2015-05-08 12:05:00,67.21,67.28,67.2,67.24,32500.0,48.3741,48.4245,48.3669,48.3957,32500.0
2015-05-08 12:10:00,67.23,67.28,67.2,67.2,24000.0,48.3885,48.4245,48.3669,48.3669,24000.0
2015-05-08 12:15:00,67.2,67.21,67.15,67.17,20000.0,48.3669,48.3741,48.3309,48.3453,20000.0
2015-05-08 12:20:00,67.17,67.24,67.15,67.24,22200.0,48.3453,48.3957,48.3309,48.3957,22200.0
2015-05-08 12:25:00,67.24,67.27,67.18,67.25,34700.0,48.3957,48.4173,48.3525,48.4029,34700.0
2015-05-08 12:30:00,67.26,67.27,67.16,67.19,38700.0,48.4101,48.4173,48.3381,48.3597,38700.0
2015-05-08 12:35:00,67.2,67.21,67.15,67.18,29600.0,48.3669,48.3741,48.3309,48.3525,29600.0
2015-05-08 12:40:00,67.18,67.2,67.1,67.13,42900.0,48.3525,48.3669,48.2949,48.3165,42900.0
2015-05-08 12:45:00,67.14,67.15,67.02,67.02,35200.0,48.3237,48.3309,48.2373,48.2373,35200.0
2015-05-08 12:50:00,67.04,67.16,67.03,67.12,29600.0,48.2517,48.3381,48.2445,48.3093,29600.0
2015-05-08 12:55:00,67.12,67.12,67.04,67.12,27700.0,48.3093,48.3093,48.2517,48.3093,27700.0
2015-05-08 13:00:00,67.12,67.18,67.12,67.15,29700.0,48.3093,48.3525,48.3093,48.3309,29700.0
2015-05-08 13:05:00,67.14,67.15,67.09,67.14,21100.0,48.3237,48.3309,48.2877,48.3237,21100.0
2015-05-08 13:10:00,67.14,67.19,67.1,67.14,55100.0,48.3237,48.3597,48.2949,48.3237,55100.0
2015-05-08 13:15:00,67.14,67.26,67.13,67.24,33500.0,48.3237,48.4101,48.3165,48.3957,33500.0
2015-05-08 13:20:00,67.25,67.33,67.23,67.3,39000.0,48.4029,48.4604,48.3885,48.4389,39000.0
2015-05-08 13:25:00,67.29,67.34,67.21,67.33,66600.0,48.4317,48.4676,48.3741,48.4604,66600.0
2015-05-08 13:30:00,67.32,67.32,67.27,67.29,39900.0,48.4532,48.4532,48.4173,48.4317,39900.0
2015-05-08 13:35:00,67.29,67.37,67.27,67.32,43800.0,48.4317,48.4892,48.4173,48.4532,43800.0
2015-05-08 13:40:00,67.32,67.36,67.2,67.24,43900.0,48.4532,48.482,48.3669,48.3957,43900.0
2015-05-08 13:45:00,67.24,67.26,67.23,67.24,36100.0,48.3957,48.4101,48.3885,48.3957,36100.0
2015-05-08 13:50:00,67.25,67.26,67.18,67.2,30500.0,48.4029,48.4101,48.3525,48.3669,30500.0
2015-05-08 13:55:00,67.2,67.25,67.16,67.2,54300.0,48.3669,48.4029,48.3381,48.3669,54300.0
2015-05-08 14:00:00,67.2,67.21,67.12,67.15,73800.0,48.3669,48.3741,48.3093,48.3309,73800.0
2015-05-08 14:05:00,67.14,67.15,67.12,67.14,48300.0,48.3237,48.3309,48.3093,48.3237,48300.0
2015-05-08 14:10:00,67.14,67.14,67.04,67.05,90600.0,48.3237,48.3237,48.2517,48.2589,90600.0
2015-05-08 14:15:00,67.05,67.11,67.02,67.07,69500.0,48.2589,48.3021,48.2373,48.2733,69500.0
2015-05-08 14:20:00,67.06,67.14,67.06,67.11,50200.0,48.2661,48.3237,48.2661,48.3021,50200.0
2015-05-08 14:25:00,67.11,67.11,67.05,67.09,34600.0,48.3021,48.3021,48.2589,48.2877,34600.0
2015-05-08 14:30:00,67.08,67.1,67.03,67.05,61300.0,48.2805,48.2949,48.2445,48.2589,61300.0
2015-05-08 14:35:00,67.05,67.11,67.04,67.08,34500.0,48.2589,48.3021,48.2517,48.2805,34500.0
2015-05-08 14:40:00,67.09,67.11,67.05,67.09,34300.0,48.2877,48.3021,48.2589,48.2877,34300.0
2015-05-08 14:45:00,67.08,67.1,67.03,67.04,41600.0,48.2805,48.2949,48.2445,48.2517,41600.0
2015-05-08 14:50:00,67.04,67.06,67.02,67.03,34100.0,48.2517,48.2661,48.2373,48.2445,34100.0
2015-05-08 14:55:00,67.04,67.06,67.0,67.04,43500.0,48.2517,48.2661,48.2229,48.2517,43500.0
2015-05-08 15:00:00,67.05,67.09,67.02,67.09,45800.0,48.2589,48.2877,48.2373,48.2877,45800.0
2015-05-08 15:05:00,67.09,67.09,67.03,67.04,73200.0,48.2877,48.2877,48.2445,48.2517,73200.0
2015-05-08 15:10:00,67.05,67.07,67.03,67.05,42300.0,48.2589,48.2733,48.2445,48.2589,42300.0
2015-05-08 15:15:00,67.04,67.09,67.03,67.06,63400.0,48.2517,48.2877,48.2445,48.2661,63400.0
2015-05-08 15:20:00,67.06,67.12,67.05,67.1,78000.0,48.2661,48.3093,48.2589,48.2949,78000.0
2015-05-08 15:25:00,67.11,67.14,67.06,67.11,66000.0,48.3021,48.3237,48.2661,48.3021,66000.0
2015-05-08 15:30:00,67.1,67.16,67.09,67.13,84000.0,48.2949,48.3381,48.2877,48.3165,84000.0
2015-05-08 15:35:00,67.13,67.17,67.11,67.12,85600.0,48.3165,48.3453,48.3021,48.3093,85600.0
2015-05-08 15:40:00,67.13,67.22,67.12,67.19,86900.0,48.3165,48.3813,48.3093,48.3597,86900.0
2015-05-08 15:45:00,67.19,67.27,67.18,67.22,124600.0,48.3597,48.4173,48.3525,48.3813,124600.0
2015-05-08 15:50:00,67.21,67.27,67.21,67.27,102700.0,48.3741,48.4173,48.3741,48.4173,102700.0
2015-05-08 15:55:00,67.27,67.28,67.19,67.2,306800.0,48.4173,48.4245,48.3597,48.3669,306800.0
2015-05-11 09:30:00,67.12,67.2,66.81,66.82,164900.0,48.3093,48.3669,48.0862,48.0934,164900.0
2015-05-11 09:35:00,66.85,66.92,66.66,66.81,66100.0,48.115,48.1654,47.9782,48.0862,66100.0
2015-05-11 09:40:00,66.82,66.93,66.53,66.57,82700.0,48.0934,48.1725,47.8847,47.9134,82700.0
2015-05-11 09:45:00,66.53,66.61,66.45,66.45,115000.0,47.8847,47.9422,47.8271,47.8271,115000.0
2015-05-11 09:50:00,66.46,66.47,66.3,66.37,134500.0,47.8343,47.8415,47.7191,47.7695,134500.0
2015-05-11 09:55:00,66.37,66.41,66.24,66.3,65200.0,47.7695,47.7983,47.6759,47.7191,65200.0
2015-05-11 10:00:00,66.32,66.33,66.17,66.19,84300.0,47.7335,47.7407,47.6255,47.6399,84300.0
2015-05-11 10:05:00,66.2,66.26,66.08,66.08,131100.0,47.6471,47.6903,47.5608,47.5608,131100.0
2015-05-11 10:10:00,66.08,66.14,65.97,65.98,252000.0,47.5608,47.6039,47.4816,47.4888,252000.0
2015-05-11 10:15:00,65.97,66.05,65.96,66.02,91100.0,47.4816,47.5392,47.4744,47.5176,91100.0
2015-05-11 10:20:00,66.01,66.02,65.88,65.91,90200.0,47.5104,47.5176,47.4168,47.4384,90200.0
2015-05-11 10:25:00,65.91,65.91,65.8,65.8,103600.0,47.4384,47.4384,47.3592,47.3592,103600.0
2015-05-11 10:30:00,65.8,65.92,65.8,65.86,74500.0,47.3592,47.4456,47.3592,47.4024,74500.0
2015-05-11 10:35:00,65.87,65.93,65.72,65.76,138500.0,47.4096,47.4528,47.3017,47.3304,138500.0
2015-05-11 10:40:00,65.75,65.83,65.67,65.72,184600.0,47.3232,47.3808,47.2657,47.3017,184600.0
2015-05-11 10:45:00,65.73,65.84,65.67,65.81,105500.0,47.3089,47.388,47.2657,47.3664,105500.0
2015-05-11 10:50:00,65.81,65.83,65.75,65.76,91100.0,47.3664,47.3808,47.3232,47.3304,91100.0
2015-05-11 10:55:00,65.77,65.87,65.73,65.77,99500.0,47.3376,47.4096,47.3089,47.3376,99500.0
2015-05-11 11:00:00,65.77,65.8,65.69,65.7,69700.0,47.3376,47.3592,47.2801,47.2873,69700.0
2015-05-11 11:05:00,65.69,65.73,65.61,65.62,91200.0,47.2801,47.3089,47.2225,47.2297,91200.0
2015-05-11 11:10:00,65.62,65.66,65.58,65.64,48200.0,47.2297,47.2585,47.2009,47.2441,48200.0
2015-05-11 11:15:00,65.63,65.64,65.55,65.56,76500.0,47.2369,47.2441,47.1793,47.1865,76500.0
2015-05-11 11:20:00,65.56,65.6,65.48,65.49,134600.0,47.1865,47.2153,47.1289,47.1361,134600.0
2015-05-11 11:25:00,65.49,65.64,65.49,65.59,82900.0,47.1361,47.2441,47.1361,47.2081,82900.0
2015-05-11 11:30:00,65.59,65.75,65.59,65.7,80700.0,47.2081,47.3232,47.2081,47.2873,80700.0
2015-05-11 11:35:00,65.71,65.72,65.63,65.7,38600.0,47.2945,47.3017,47.2369,47.2873,38600.0
2015-05-11 11:40:00,65.69,65.81,65.67,65.7,81300.0,47.2801,47.3664,47.2657,47.2873,81300.0
2015-05-11 11:45:00,65.7,65.77,65.7,65.73,46500.0,47.2873,47.3376,47.2873,47.3089,46500.0
2015-05-11 11:50:00,65.72,65.86,65.7,65.85,60300.0,47.3017,47.4024,47.2873,47.3952,60300.0
2015-05-11 11:55:00,65.86,65.88,65.77,65.78,82400.0,47.4024,47.4168,47.3376,47.3448,82400.0
2015-05-11 12:00:00,65.78,65.79,65.6,65.62,56600.0,47.3448,47.352,47.2153,47.2297,56600.0
2015-05-11 12:05:00,65.63,65.64,65.54,65.58,42900.0,47.2369,47.2441,47.1721,47.2009,42900.0
2015-05-11 12:10:00,65.59,65.62,65.55,65.61,33200.0,47.2081,47.2297,47.1793,47.2225,33200.0
2015-05-11 12:15:00,65.6,65.64,65.56,65.58,42900.0,47.2153,47.2441,47.1865,47.2009,42900.0
2015-05-11 12:20:00,65.58,65.62,65.55,65.57,38100.0,47.2009,47.2297,47.1793,47.1937,38100.0
2015-05-11 12:25:00,65.58,65.61,65.57,65.58,30600.0,47.2009,47.2225,47.1937,47.2009,30600.0
2015-05-11 12:30:00,65.58,65.63,65.57,65.6,39600.0,47.2009,47.2369,47.1937,47.2153,39600.0
2015-05-11 12:35:00,65.61,65.62,65.58,65.61,21700.0,47.2225,47.2297,47.2009,47.2225,21700.0
2015-05-11 12:40:00,65.62,65.63,65.57,65.57,40300.0,47.2297,47.2369,47.1937,47.1937,40300.0
2015-05-11 12:45:00,65.57,65.58,65.52,65.54,54100.0,47.1937,47.2009,47.1577,47.1721,54100.0
2015-05-11 12:50:00,65.54,65.59,65.52,65.56,37300.0,47.1721,47.2081,47.1577,47.1865,37300.0
2015-05-11 12:55:00,65.57,65.57,65.51,65.51,34900.0,47.1937,47.1937,47.1505,47.1505,34900.0
2015-05-11 13:00:00,65.51,65.54,65.51,65.52,44200.0,47.1505,47.1721,47.1505,47.1577,44200.0
2015-05-11 13:05:00,65.53,65.55,65.46,65.54,72300.0,47.1649,47.1793,47.1145,47.1721,72300.0
2015-05-11 13:10:00,65.54,65.54,65.44,65.46,46900.0,47.1721,47.1721,47.1001,47.1145,46900.0
2015-05-11 13:15:00,65.46,65.47,65.36,65.39,62300.0,47.1145,47.1217,47.0425,47.0641,62300.0
2015-05-11 13:20:00,65.39,65.4,65.35,65.38,46000.0,47.0641,47.0713,47.0354,47.0569,46000.0
2015-05-11 13:25:00,65.38,65.46,65.38,65.38,47700.0,47.0569,47.1145,47.0569,47.0569,47700.0
2015-05-11 13:30:00,65.38,65.45,65.37,65.4,42800.0,47.0569,47.1073,47.0497,47.0713,42800.0
2015-05-11 13:35:00,65.4,65.44,65.37,65.39,46800.0,47.0713,47.1001,47.0497,47.0641,46800.0
2015-05-11 13:40:00,65.39,65.44,65.39,65.41,33000.0,47.0641,47.1001,47.0641,47.0785,33000.0
2015-05-11 13:45:00,65.42,65.44,65.38,65.39,25200.0,47.0857,47.1001,47.0569,47.0641,25200.0
2015-05-11 13:50:00,65.39,65.43,65.35,65.4,33100.0,47.0641,47.0929,47.0354,47.0713,33100.0
2015-05-11 13:55:00,65.4,65.44,65.39,65.42,34300.0,47.0713,47.1001,47.0641,47.0857,34300.0
2015-05-11 14:00:00,65.42,65.44,65.39,65.39,33800.0,47.0857,47.1001,47.0641,47.0641,33800.0
2015-05-11 14:05:00,65.4,65.48,65.39,65.43,44200.0,47.0713,47.1289,47.0641,47.0929,44200.0
2015-05-11 14:10:00,65.44,65.48,65.43,65.45,30200.0,47.1001,47.1289,47.0929,47.1073,30200.0
2015-05-11 14:15:00,65.46,65.46,65.39,65.41,46600.0,47.1145,47.1145,47.0641,47.0785,46600.0
2015-05-11 14:20:00,65.41,65.43,65.4,65.43,33800.0,47.0785,47.0929,47.0713,47.0929,33800.0
2015-05-11 14:25:00,65.43,65.45,65.41,65.44,22800.0,47.0929,47.1073,47.0785,47.1001,22800.0
2015-05-11 14:30:00,65.45,65.46,65.4,65.41,37100.0,47.1073,47.1145,47.0713,47.0785,37100.0
2015-05-11 14:35:00,65.41,65.41,65.31,65.33,102700.0,47.0785,47.0785,47.0066,47.021,102700.0
2015-05-11 14:40:00,65.34,65.34,65.3,65.31,61700.0,47.0282,47.0282,46.9994,47.0066,61700.0
2015-05-11 14:45:00,65.31,65.32,65.2,65.25,95100.0,47.0066,47.0138,46.9274,46.9634,95100.0
2015-05-11 14:50:00,65.25,65.27,65.2,65.2,97500.0,46.9634,46.9778,46.9274,46.9274,97500.0
2015-05-11 14:55:00,65.21,65.22,65.15,65.16,103900.0,46.9346,46.9418,46.8914,46.8986,103900.0
2015-05-11 15:00:00,65.16,65.19,65.11,65.19,103000.0,46.8986,46.9202,46.8626,46.9202,103000.0
2015-05-11 15:05:00,65.19,65.34,65.18,65.34,64200.0,46.9202,47.0282,46.913,47.0282,64200.0
2015-05-11 15:10:00,65.34,65.35,65.29,65.35,46200.0,47.0282,47.0354,46.9922,47.0354,46200.0
2015-05-11 15:15:00,65.35,65.43,65.32,65.43,50800.0,47.0354,47.0929,47.0138,47.0929,50800.0
2015-05-11 15:20:00,65.42,65.43,65.36,65.38,41200.0,47.0857,47.0929,47.0425,47.0569,41200.0
2015-05-11 15:25:00,65.38,65.4,65.3,65.31,66400.0,47.0569,47.0713,46.9994,47.0066,66400.0
2015-05-11 15:30:00,65.32,65.39,65.32,65.35,77000.0,47.0138,47.0641,47.0138,47.0354,77000.0
2015-05-11 15:35:00,65.35,65.38,65.32,65.38,73300.0,47.0354,47.0569,47.0138,47.0569,73300.0
2015-05-11 15:40:00,65.38,65.48,65.37,65.48,80400.0,47.0569,47.1289,47.0497,47.1289,80400.0
2015-05-11 15:45:00,65.48,65.49,65.36,65.39,133000.0,47.1289,47.1361,47.0425,47.0641,133000.0
2015-05-11 15:50:00,65.38,65.39,65.34,65.37,153700.0,47.0569,47.0641,47.0282,47.0497,153700.0
2015-05-11 15:55:00,65.36,65.39,65.28,65.3,321100.0,47.0425,47.0641,46.985,46.9994,321100.0
2015-05-12 09:30:00,65.29,65.4,65.05,65.1,147100.0,46.9922,47.0713,46.8194,46.8554,147100.0
2015-05-12 09:35:00,65.1,65.21,65.05,65.21,69400.0,46.8554,46.9346,46.8194,46.9346,69400.0
2015-05-12 09:40:00,65.22,65.26,65.1,65.24,84300.0,46.9418,46.9706,46.8554,46.9562,84300.0
2015-05-12 09:45:00,65.23,65.36,65.19,65.33,53500.0,46.949,47.0425,46.9202,47.021,53500.0
2015-05-12 09:50:00,65.34,65.54,65.23,65.53,133600.0,47.0282,47.1721,46.949,47.1649,133600.0
2015-05-12 09:55:00,65.53,65.56,65.39,65.39,97600.0,47.1649,47.1865,47.0641,47.0641,97600.0
2015-05-12 10:00:00,65.38,65.38,65.18,65.34,48000.0,47.0569,47.0569,46.913,47.0282,48000.0
2015-05-12 10:05:00,65.34,65.4,65.21,65.31,58100.0,47.0282,47.0713,46.9346,47.0066,58100.0
2015-05-12 10:10:00,65.32,65.32,65.07,65.09,51200.0,47.0138,47.0138,46.8338,46.8482,51200.0
2015-05-12 10:15:00,65.1,65.23,65.08,65.13,40300.0,46.8554,46.949,46.841,46.877,40300.0
2015-05-12 10:20:00,65.13,65.16,65.06,65.16,41400.0,46.877,46.8986,46.8266,46.8986,41400.0
2015-05-12 10:25:00,65.16,65.17,65.1,65.1,29200.0,46.8986,46.9058,46.8554,46.8554,29200.0
2015-05-12 10:30:00,65.11,65.24,65.11,65.18,42800.0,46.8626,46.9562,46.8626,46.913,42800.0
2015-05-12 10:35:00,65.17,65.25,65.12,65.23,45300.0,46.9058,46.9634,46.8698,46.949,45300.0
2015-05-12 10:40:00,65.23,65.28,65.16,65.16,28000.0,46.949,46.985,46.8986,46.8986,28000.0
2015-05-12 10:45:00,65.16,65.24,65.13,65.2,51800.0,46.8986,46.9562,46.877,46.9274,51800.0
2015-05-12 10:50:00,65.2,65.27,65.15,65.22,42600.0,46.9274,46.9778,46.8914,46.9418,42600.0
2015-05-12 10:55:00,65.22,65.24,65.13,65.14,36700.0,46.9418,46.9562,46.877,46.8842,36700.0
2015-05-12 11:00:00,65.14,65.18,65.08,65.16,56100.0,46.8842,46.913,46.841,46.8986,56100.0
2015-05-12 11:05:00,65.16,65.36,65.16,65.33,71400.0,46.8986,47.0425,46.8986,47.021,71400.0
2015-05-12 11:10:00,65.34,65.4,65.29,65.39,93800.0,47.0282,47.0713,46.9922,47.0641,93800.0
2015-05-12 11:15:00,65.4,65.43,65.26,65.31,57900.0,47.0713,47.0929,46.9706,47.0066,57900.0
2015-05-12 11:20:00,65.32,65.39,65.3,65.36,28600.0,47.0138,47.0641,46.9994,47.0425,28600.0
2015-05-12 11:25:00,65.36,65.36,65.24,65.26,59200.0,47.0425,47.0425,46.9562,46.9706,59200.0
2015-05-12 11:30:00,65.27,65.27,65.16,65.25,44900.0,46.9778,46.9778,46.8986,46.9634,44900.0
2015-05-12 11:35:00,65.26,65.35,65.25,65.35,33600.0,46.9706,47.0354,46.9634,47.0354,33600.0
2015-05-12 11:40:00,65.36,65.45,65.31,65.43,33900.0,47.0425,47.1073,47.0066,47.0929,33900.0
2015-05-12 11:45:00,65.44,65.54,65.42,65.52,146500.0,47.1001,47.1721,47.0857,47.1577,146500.0
2015-05-12 11:50:00,65.52,65.62,65.48,65.6,67500.0,47.1577,47.2297,47.1289,47.2153,67500.0
2015-05-12 11:55:00,65.6,65.65,65.55,65.55,74100.0,47.2153,47.2513,47.1793,47.1793,74100.0
2015-05-12 12:00:00,65.54,65.54,65.47,65.49,82400.0,47.1721,47.1721,47.1217,47.1361,82400.0
2015-05-12 12:05:00,65.49,65.55,65.48,65.52,79300.0,47.1361,47.1793,47.1289,47.1577,79300.0
2015-05-12 12:10:00,65.51,65.52,65.39,65.46,62400.0,47.1505,47.1577,47.0641,47.1145,62400.0
2015-05-12 12:15:00,65.48,65.52,65.43,65.51,31500.0,47.1289,47.1577,47.0929,47.1505,31500.0
2015-05-12 12:20:00,65.51,65.51,65.42,65.42,23500.0,47.1505,47.1505,47.0857,47.0857,23500.0
2015-05-12 12:25:00,65.42,65.42,65.36,65.37,36600.0,47.0857,47.0857,47.0425,47.0497,36600.0
2015-05-12 12:30:00,65.37,65.44,65.36,65.39,32200.0,47.0497,47.1001,47.0425,47.0641,32200.0
2015-05-12 12:35:00,65.38,65.4,65.35,65.38,27500.0,47.0569,47.0713,47.0354,47.0569,27500.0
2015-05-12 12:40:00,65.38,65.39,65.34,65.39,19900.0,47.0569,47.0641,47.0282,47.0641,19900.0
2015-05-12 12:45:00,65.4,65.41,65.33,65.33,27000.0,47.0713,47.0785,47.021,47.021,27000.0
2015-05-12 12:50:00,65.33,65.4,65.32,65.39,45900.0,47.021,47.0713,47.0138,47.0641,45900.0
2015-05-12 12:55:00,65.38,65.41,65.34,65.34,32400.0,47.0569,47.0785,47.0282,47.0282,32400.0
2015-05-12 13:00:00,65.34,65.38,65.32,65.33,25900.0,47.0282,47.0569,47.0138,47.021,25900.0
2015-05-12 13:05:00,65.33,65.38,65.31,65.32,31300.0,47.021,47.0569,47.0066,47.0138,31300.0
2015-05-12 13:10:00,65.32,65.38,65.31,65.35,45100.0,47.0138,47.0569,47.0066,47.0354,45100.0
2015-05-12 13:15:00,65.36,65.38,65.32,65.37,32600.0,47.0425,47.0569,47.0138,47.0497,32600.0
2015-05-12 13:20:00,65.38,65.42,65.36,65.39,29200.0,47.0569,47.0857,47.0425,47.0641,29200.0
2015-05-12 13:25:00,65.39,65.42,65.35,65.37,15000.0,47.0641,47.0857,47.0354,47.0497,15000.0
2015-05-12 13:30:00,65.38,65.42,65.35,65.36,20100.0,47.0569,47.0857,47.0354,47.0425,20100.0
2015-05-12 13:35:00,65.36,65.37,65.31,65.35,28200.0,47.0425,47.0497,47.0066,47.0354,28200.0
2015-05-12 13:40:00,65.35,65.4,65.33,65.39,26500.0,47.0354,47.0713,47.021,47.0641,26500.0
2015-05-12 13:45:00,65.39,65.44,65.37,65.37,29900.0,47.0641,47.1001,47.0497,47.0497,29900.0
2015-05-12 13:50:00,65.36,65.36,65.3,65.35,31100.0,47.0425,47.0425,46.9994,47.0354,31100.0
2015-05-12 13:55:00,65.35,65.36,65.32,65.33,17400.0,47.0354,47.0425,47.0138,47.021,17400.0
2015-05-12 14:00:00,65.33,65.35,65.3,65.31,23200.0,47.021,47.0354,46.9994,47.0066,23200.0
2015-05-12 14:05:00,65.32,65.37,65.31,65.33,32900.0,47.0138,47.0497,47.0066,47.021,32900.0
2015-05-12 14:10:00,65.32,65.34,65.27,65.3,36400.0,47.0138,47.0282,46.9778,46.9994,36400.0
2015-05-12 14:15:00,65.29,65.34,65.26,65.34,34200.0,46.9922,47.0282,46.9706,47.0282,34200.0
2015-05-12 14:20:00,65.33,65.37,65.32,65.37,20900.0,47.021,47.0497,47.0138,47.0497,20900.0
2015-05-12 14:25:00,65.37,65.47,65.37,65.45,26700.0,47.0497,47.1217,47.0497,47.1073,26700.0
2015-05-12 14:30:00,65.46,65.48,65.39,65.39,21300.0,47.1145,47.1289,47.0641,47.0641,21300.0
2015-05-12 14:35:00,65.39,65.42,65.35,65.4,28300.0,47.0641,47.0857,47.0354,47.0713,28300.0
2015-05-12 14:40:00,65.41,65.43,65.36,65.39,42300.0,47.0785,47.0929,47.0425,47.0641,42300.0
2015-05-12 14:45:00,65.39,65.41,65.35,65.4,37800.0,47.0641,47.0785,47.0354,47.0713,37800.0
2015-05-12 14:50:00,65.4,65.43,65.34,65.34,41800.0,47.0713,47.0929,47.0282,47.0282,41800.0
2015-05-12 14:55:00,65.34,65.36,65.28,65.33,49500.0,47.0282,47.0425,46.985,47.021,49500.0
2015-05-12 15:00:00,65.34,65.38,65.32,65.34,32100.0,47.0282,47.0569,47.0138,47.0282,32100.0
2015-05-12 15:05:00,65.36,65.36,65.31,65.34,21100.0,47.0425,47.0425,47.0066,47.0282,21100.0
2015-05-12 15:10:00,65.33,65.36,65.29,65.35,27900.0,47.021,47.0425,46.9922,47.0354,27900.0
2015-05-12 15:15:00,65.35,65.37,65.31,65.36,32100.0,47.0354,47.0497,47.0066,47.0425,32100.0
2015-05-12 15:20:00,65.36,65.45,65.35,65.41,50000.0,47.0425,47.1073,47.0354,47.0785,50000.0
2015-05-12 15:25:00,65.42,65.46,65.35,65.41,57900.0,47.0857,47.1145,47.0354,47.0785,57900.0
2015-05-12 15:30:00,65.41,65.46,65.34,65.35,60900.0,47.0785,47.1145,47.0282,47.0354,60900.0
2015-05-12 15:35:00,65.36,65.41,65.33,65.37,50500.0,47.0425,47.0785,47.021,47.0497,50500.0
2015-05-12 15:40:00,65.37,65.39,65.32,65.39,61800.0,47.0497,47.0641,47.0138,47.0641,61800.0
2015-05-12 15:45:00,65.4,65.42,65.39,65.4,77700.0,47.0713,47.0857,47.0641,47.0713,77700.0
2015-05-12 15:50:00,65.39,65.42,65.37,65.42,102500.0,47.0641,47.0857,47.0497,47.0857,102500.0
2015-05-12 15:55:00,65.42,65.44,65.39,65.39,172300.0,47.0857,47.1001,47.0641,47.0641,172300.0
2015-05-13 09:30:00,65.8,65.97,65.7,65.7,158000.0,47.3592,47.4816,47.2873,47.2873,158000.0
2015-05-13 09:35:00,65.71,65.91,65.6,65.87,67100.0,47.2945,47.4384,47.2153,47.4096,67100.0
2015-05-13 09:40:00,65.9,66.03,65.71,65.79,67400.0,47.4312,47.5248,47.2945,47.352,67400.0
2015-05-13 09:45:00,65.8,65.83,65.67,65.69,47600.0,47.3592,47.3808,47.2657,47.2801,47600.0
2015-05-13 09:50:00,65.68,65.78,65.57,65.59,76800.0,47.2729,47.3448,47.1937,47.2081,76800.0
2015-05-13 09:55:00,65.59,65.62,65.5,65.6,61700.0,47.2081,47.2297,47.1433,47.2153,61700.0
2015-05-13 10:00:00,65.61,65.68,65.52,65.56,51900.0,47.2225,47.2729,47.1577,47.1865,51900.0
2015-05-13 10:05:00,65.56,65.63,65.47,65.48,68000.0,47.1865,47.2369,47.1217,47.1289,68000.0
2015-05-13 10:10:00,65.46,65.57,65.43,65.47,70800.0,47.1145,47.1937,47.0929,47.1217,70800.0
2015-05-13 10:15:00,65.46,65.47,65.34,65.38,78500.0,47.1145,47.1217,47.0282,47.0569,78500.0
2015-05-13 10:20:00,65.38,65.55,65.38,65.51,53700.0,47.0569,47.1793,47.0569,47.1505,53700.0
2015-05-13 10:25:00,65.51,65.51,65.44,65.5,29900.0,47.1505,47.1505,47.1001,47.1433,29900.0
2015-05-13 10:30:00,65.49,65.69,65.38,65.4,80400.0,47.1361,47.2801,47.0569,47.0713,80400.0
2015-05-13 10:35:00,65.41,65.55,65.4,65.46,40600.0,47.0785,47.1793,47.0713,47.1145,40600.0
2015-05-13 10:40:00,65.46,65.53,65.4,65.4,54600.0,47.1145,47.1649,47.0713,47.0713,54600.0
2015-05-13 10:45:00,65.4,65.47,65.34,65.35,69000.0,47.0713,47.1217,47.0282,47.0354,69000.0
2015-05-13 10:50:00,65.34,65.4,65.26,65.36,70700.0,47.0282,47.0713,46.9706,47.0425,70700.0
2015-05-13 10:55:00,65.36,65.41,65.26,65.28,30200.0,47.0425,47.0785,46.9706,46.985,30200.0
2015-05-13 11:00:00,65.28,65.4,65.26,65.38,67000.0,46.985,47.0713,46.9706,47.0569,67000.0
2015-05-13 11:05:00,65.38,65.45,65.38,65.42,41800.0,47.0569,47.1073,47.0569,47.0857,41800.0
2015-05-13 11:10:00,65.43,65.46,65.39,65.43,54000.0,47.0929,47.1145,47.0641,47.0929,54000.0
2015-05-13 11:15:00,65.45,65.45,65.36,65.42,49100.0,47.1073,47.1073,47.0425,47.0857,49100.0
2015-05-13 11:20:00,65.41,65.47,65.41,65.46,41700.0,47.0785,47.1217,47.0785,47.1145,41700.0
2015-05-13 11:25:00,65.45,65.48,65.43,65.47,54100.0,47.1073,47.1289,47.0929,47.1217,54100.0
2015-05-13 11:30:00,65.48,65.49,65.38,65.45,34700.0,47.1289,47.1361,47.0569,47.1073,34700.0
2015-05-13 11:35:00,65.46,65.47,65.38,65.4,29100.0,47.1145,47.1217,47.0569,47.0713,29100.0
2015-05-13 11:40:00,65.4,65.52,65.4,65.48,29200.0,47.0713,47.1577,47.0713,47.1289,29200.0
2015-05-13 11:45:00,65.47,65.51,65.42,65.47,20100.0,47.1217,47.1505,47.0857,47.1217,20100.0
2015-05-13 11:50:00,65.45,65.48,65.39,65.41,22500.0,47.1073,47.1289,47.0641,47.0785,22500.0
2015-05-13 11:55:00,65.4,65.42,65.31,65.32,28500.0,47.0713,47.0857,47.0066,47.0138,28500.0
2015-05-13 12:00:00,65.32,65.39,65.3,65.32,22100.0,47.0138,47.0641,46.9994,47.0138,22100.0
2015-05-13 12:05:00,65.32,65.34,65.26,65.26,36800.0,47.0138,47.0282,46.9706,46.9706,36800.0
2015-05-13 12:10:00,65.27,65.27,65.18,65.21,48600.0,46.9778,46.9778,46.913,46.9346,48600.0
2015-05-13 12:15:00,65.21,65.26,65.2,65.24,50500.0,46.9346,46.9706,46.9274,46.9562,50500.0
2015-05-13 12:20:00,65.24,65.29,65.23,65.24,38100.0,46.9562,46.9922,46.949,46.9562,38100.0
2015-05-13 12:25:00,65.24,65.27,65.16,65.21,35900.0,46.9562,46.9778,46.8986,46.9346,35900.0
2015-05-13 12:30:00,65.21,65.25,65.18,65.2,26800.0,46.9346,46.9634,46.913,46.9274,26800.0
2015-05-13 12:35:00,65.21,65.26,65.18,65.26,31400.0,46.9346,46.9706,46.913,46.9706,31400.0
2015-05-13 12:40:00,65.25,65.27,65.23,65.26,27500.0,46.9634,46.9778,46.949,46.9706,27500.0
2015-05-13 12:45:00,65.25,65.34,65.25,65.34,54100.0,46.9634,47.0282,46.9634,47.0282,54100.0
2015-05-13 12:50:00,65.34,65.4,65.34,65.38,25600.0,47.0282,47.0713,47.0282,47.0569,25600.0
2015-05-13 12:55:00,65.37,65.43,65.34,65.43,46900.0,47.0497,47.0929,47.0282,47.0929,46900.0
2015-05-13 13:00:00,65.42,65.57,65.41,65.56,46300.0,47.0857,47.1937,47.0785,47.1865,46300.0
2015-05-13 13:05:00,65.56,65.65,65.55,65.64,71700.0,47.1865,47.2513,47.1793,47.2441,71700.0
2015-05-13 13:10:00,65.64,65.65,65.52,65.55,21900.0,47.2441,47.2513,47.1577,47.1793,21900.0
2015-05-13 13:15:00,65.53,65.58,65.52,65.55,32400.0,47.1649,47.2009,47.1577,47.1793,32400.0
2015-05-13 13:20:00,65.55,65.57,65.48,65.53,72300.0,47.1793,47.1937,47.1289,47.1649,72300.0
2015-05-13 13:25:00,65.53,65.6,65.51,65.57,38500.0,47.1649,47.2153,47.1505,47.1937,38500.0
2015-05-13 13:30:00,65.58,65.6,65.48,65.49,24900.0,47.2009,47.2153,47.1289,47.1361,24900.0
2015-05-13 13:35:00,65.49,65.52,65.44,65.45,25800.0,47.1361,47.1577,47.1001,47.1073,25800.0
2015-05-13 13:40:00,65.43,65.44,65.36,65.4,24700.0,47.0929,47.1001,47.0425,47.0713,24700.0
2015-05-13 13:45:00,65.41,65.41,65.34,65.34,28900.0,47.0785,47.0785,47.0282,47.0282,28900.0
2015-05-13 13:50:00,65.34,65.42,65.34,65.4,34100.0,47.0282,47.0857,47.0282,47.0713,34100.0
2015-05-13 13:55:00,65.4,65.41,65.29,65.31,24800.0,47.0713,47.0785,46.9922,47.0066,24800.0
2015-05-13 14:00:00,65.31,65.41,65.31,65.41,27900.0,47.0066,47.0785,47.0066,47.0785,27900.0
2015-05-13 14:05:00,65.41,65.42,65.3,65.31,34000.0,47.0785,47.0857,46.9994,47.0066,34000.0
2015-05-13 14:10:00,65.3,65.3,65.21,65.22,25400.0,46.9994,46.9994,46.9346,46.9418,25400.0
2015-05-13 14:15:00,65.23,65.25,65.15,65.23,44300.0,46.949,46.9634,46.8914,46.949,44300.0
2015-05-13 14:20:00,65.23,65.26,65.17,65.21,38800.0,46.949,46.9706,46.9058,46.9346,38800.0
2015-05-13 14:25:00,65.2,65.27,65.2,65.21,51900.0,46.9274,46.9778,46.9274,46.9346,51900.0
2015-05-13 14:30:00,65.2,65.22,65.18,65.2,110800.0,46.9274,46.9418,46.913,46.9274,110800.0
2015-05-13 14:35:00,65.2,65.22,65.17,65.22,49900.0,46.9274,46.9418,46.9058,46.9418,49900.0
2015-05-13 14:40:00,65.21,65.25,65.2,65.23,65300.0,46.9346,46.9634,46.9274,46.949,65300.0
2015-05-13 14:45:00,65.24,65.28,65.2,65.24,46800.0,46.9562,46.985,46.9274,46.9562,46800.0
2015-05-13 14:50:00,65.24,65.25,65.19,65.22,43200.0,46.9562,46.9634,46.9202,46.9418,43200.0
2015-05-13 14:55:00,65.22,65.26,65.22,65.24,47200.0,46.9418,46.9706,46.9418,46.9562,47200.0
2015-05-13 15:00:00,65.25,65.26,65.22,65.23,59600.0,46.9634,46.9706,46.9418,46.949,59600.0
2015-05-13 15:05:00,65.24,65.31,65.23,65.3,91600.0,46.9562,47.0066,46.949,46.9994,91600.0
2015-05-13 15:10:00,65.29,65.35,65.29,65.34,75500.0,46.9922,47.0354,46.9922,47.0282,75500.0
2015-05-13 15:15:00,65.34,65.36,65.32,65.32,60500.0,47.0282,47.0425,47.0138,47.0138,60500.0
2015-05-13 15:20:00,65.31,65.38,65.25,65.38,64700.0,47.0066,47.0569,46.9634,47.0569,64700.0
2015-05-13 15:25:00,65.38,65.43,65.38,65.39,48600.0,47.0569,47.0929,47.0569,47.0641,48600.0
2015-05-13 15:30:00,65.38,65.38,65.27,65.3,55700.0,47.0569,47.0569,46.9778,46.9994,55700.0
2015-05-13 15:35:00,65.31,65.33,65.27,65.28,58500.0,47.0066,47.021,46.9778,46.985,58500.0
2015-05-13 15:40:00,65.28,65.44,65.28,65.38,70100.0,46.985,47.1001,46.985,47.0569,70100.0
2015-05-13 15:45:00,65.39,65.47,65.36,65.45,133800.0,47.0641,47.1217,47.0425,47.1073,133800.0
2015-05-13 15:50:00,65.44,65.47,65.4,65.42,123500.0,47.1001,47.1217,47.0713,47.0857,123500.0
2015-05-13 15:55:00,65.42,65.45,65.39,65.41,234200.0,47.0857,47.1073,47.0641,47.0785,234200.0
2015-05-14 09:30:00,65.54,65.71,65.51,65.6,91100.0,47.1721,47.2945,47.1505,47.2153,91100.0
2015-05-14 09:35:00,65.6,65.75,65.48,65.49,60600.0,47.2153,47.3232,47.1289,47.1361,60600.0
2015-05-14 09:40:00,65.52,65.76,65.52,65.7,43500.0,47.1577,47.3304,47.1577,47.2873,43500.0
2015-05-14 09:45:00,65.74,65.92,65.71,65.74,53000.0,47.3161,47.4456,47.2945,47.3161,53000.0
2015-05-14 09:50:00,65.76,65.91,65.76,65.91,37400.0,47.3304,47.4384,47.3304,47.4384,37400.0
2015-05-14 09:55:00,65.91,66.09,65.89,66.09,83600.0,47.4384,47.568,47.424,47.568,83600.0
2015-05-14 10:00:00,66.09,66.11,65.9,65.93,88000.0,47.568,47.5824,47.4312,47.4528,88000.0
2015-05-14 10:05:00,65.92,65.94,65.85,65.92,32100.0,47.4456,47.46,47.3952,47.4456,32100.0
2015-05-14 10:10:00,65.93,65.98,65.89,65.97,59800.0,47.4528,47.4888,47.424,47.4816,59800.0
2015-05-14 10:15:00,65.97,65.97,65.86,65.88,56500.0,47.4816,47.4816,47.4024,47.4168,56500.0
2015-05-14 10:20:00,65.88,65.91,65.85,65.86,55900.0,47.4168,47.4384,47.3952,47.4024,55900.0
2015-05-14 10:25:00,65.87,65.93,65.82,65.85,46100.0,47.4096,47.4528,47.3736,47.3952,46100.0
2015-05-14 10:30:00,65.85,66.04,65.85,65.87,66500.0,47.3952,47.532,47.3952,47.4096,66500.0
2015-05-14 10:35:00,65.85,65.85,65.73,65.76,52700.0,47.3952,47.3952,47.3089,47.3304,52700.0
2015-05-14 10:40:00,65.75,65.84,65.71,65.8,53400.0,47.3232,47.388,47.2945,47.3592,53400.0
2015-05-14 10:45:00,65.79,65.8,65.7,65.72,54100.0,47.352,47.3592,47.2873,47.3017,54100.0
2015-05-14 10:50:00,65.71,65.81,65.7,65.72,34100.0,47.2945,47.3664,47.2873,47.3017,34100.0
2015-05-14 10:55:00,65.72,65.79,65.7,65.77,24500.0,47.3017,47.352,47.2873,47.3376,24500.0
2015-05-14 11:00:00,65.78,65.78,65.7,65.7,55400.0,47.3448,47.3448,47.2873,47.2873,55400.0
2015-05-14 11:05:00,65.71,65.72,65.64,65.64,47100.0,47.2945,47.3017,47.2441,47.2441,47100.0
2015-05-14 11:10:00,65.63,65.66,65.59,65.65,30900.0,47.2369,47.2585,47.2081,47.2513,30900.0
2015-05-14 11:15:00,65.64,65.7,65.64,65.66,70400.0,47.2441,47.2873,47.2441,47.2585,70400.0
2015-05-14 11:20:00,65.66,65.72,65.64,65.68,34300.0,47.2585,47.3017,47.2441,47.2729,34300.0
2015-05-14 11:25:00,65.69,65.76,65.69,65.76,26100.0,47.2801,47.3304,47.2801,47.3304,26100.0
2015-05-14 11:30:00,65.76,65.81,65.71,65.73,26700.0,47.3304,47.3664,47.2945,47.3089,26700.0
2015-05-14 11:35:00,65.73,65.75,65.68,65.69,17200.0,47.3089,47.3232,47.2729,47.2801,17200.0
2015-05-14 11:40:00,65.69,65.7,65.6,65.63,66300.0,47.2801,47.2873,47.2153,47.2369,66300.0
2015-05-14 11:45:00,65.63,65.65,65.6,65.63,22300.0,47.2369,47.2513,47.2153,47.2369,22300.0
2015-05-14 11:50:00,65.63,65.7,65.62,65.62,44100.0,47.2369,47.2873,47.2297,47.2297,44100.0
2015-05-14 11:55:00,65.61,65.64,65.57,65.57,25000.0,47.2225,47.2441,47.1937,47.1937,25000.0
2015-05-14 12:00:00,65.57,65.63,65.57,65.61,81000.0,47.1937,47.2369,47.1937,47.2225,81000.0
2015-05-14 12:05:00,65.61,65.62,65.5,65.53,70700.0,47.2225,47.2297,47.1433,47.1649,70700.0
2015-05-14 12:10:00,65.51,65.61,65.5,65.59,36700.0,47.1505,47.2225,47.1433,47.2081,36700.0
2015-05-14 12:15:00,65.59,65.66,65.58,65.64,19100.0,47.2081,47.2585,47.2009,47.2441,19100.0
2015-05-14 12:20:00,65.64,65.68,65.63,65.64,26500.0,47.2441,47.2729,47.2369,47.2441,26500.0
2015-05-14 12:25:00,65.64,65.66,65.58,65.59,46500.0,47.2441,47.2585,47.2009,47.2081,46500.0
2015-05-14 12:30:00,65.59,65.67,65.59,65.62,49100.0,47.2081,47.2657,47.2081,47.2297,49100.0
2015-05-14 12:35:00,65.62,65.64,65.58,65.62,15900.0,47.2297,47.2441,47.2009,47.2297,15900.0
2015-05-14 12:40:00,65.62,65.62,65.56,65.6,22400.0,47.2297,47.2297,47.1865,47.2153,22400.0
2015-05-14 12:45:00,65.6,65.62,65.52,65.52,20100.0,47.2153,47.2297,47.1577,47.1577,20100.0
2015-05-14 12:50:00,65.52,65.63,65.51,65.6,28700.0,47.1577,47.2369,47.1505,47.2153,28700.0
2015-05-14 12:55:00,65.6,65.67,65.57,65.6,21800.0,47.2153,47.2657,47.1937,47.2153,21800.0
2015-05-14 13:00:00,65.59,65.6,65.55,65.58,29800.0,47.2081,47.2153,47.1793,47.2009,29800.0
2015-05-14 13:05:00,65.58,65.64,65.54,65.55,30000.0,47.2009,47.2441,47.1721,47.1793,30000.0
2015-05-14 13:10:00,65.56,65.58,65.5,65.5,34700.0,47.1865,47.2009,47.1433,47.1433,34700.0
2015-05-14 13:15:00,65.5,65.53,65.46,65.48,43500.0,47.1433,47.1649,47.1145,47.1289,43500.0
2015-05-14 13:20:00,65.48,65.52,65.45,65.51,22800.0,47.1289,47.1577,47.1073,47.1505,22800.0
2015-05-14 13:25:00,65.51,65.55,65.48,65.54,35700.0,47.1505,47.1793,47.1289,47.1721,35700.0
2015-05-14 13:30:00,65.55,65.6,65.48,65.48,38300.0,47.1793,47.2153,47.1289,47.1289,38300.0
2015-05-14 13:35:00,65.49,65.55,65.47,65.47,40400.0,47.1361,47.1793,47.1217,47.1217,40400.0
2015-05-14 13:40:00,65.47,65.51,65.42,65.44,28800.0,47.1217,47.1505,47.0857,47.1001,28800.0
2015-05-14 13:45:00,65.45,65.51,65.42,65.5,23300.0,47.1073,47.1505,47.0857,47.1433,23300.0
2015-05-14 13:50:00,65.49,65.51,65.43,65.43,23600.0,47.1361,47.1505,47.0929,47.0929,23600.0
2015-05-14 13:55:00,65.42,65.47,65.41,65.46,26600.0,47.0857,47.1217,47.0785,47.1145,26600.0
2015-05-14 14:00:00,65.46,65.62,65.45,65.52,36600.0,47.1145,47.2297,47.1073,47.1577,36600.0
2015-05-14 14:05:00,65.52,65.54,65.42,65.48,65600.0,47.1577,47.1721,47.0857,47.1289,65600.0
2015-05-14 14:10:00,65.46,65.48,65.44,65.46,26800.0,47.1145,47.1289,47.1001,47.1145,26800.0
2015-05-14 14:15:00,65.45,65.47,65.43,65.46,28900.0,47.1073,47.1217,47.0929,47.1145,28900.0
2015-05-14 14:20:00,65.45,65.47,65.42,65.47,24100.0,47.1073,47.1217,47.0857,47.1217,24100.0
2015-05-14 14:25:00,65.46,65.47,65.4,65.41,33900.0,47.1145,47.1217,47.0713,47.0785,33900.0
2015-05-14 14:30:00,65.4,65.42,65.37,65.39,87800.0,47.0713,47.0857,47.0497,47.0641,87800.0
2015-05-14 14:35:00,65.4,65.41,65.37,65.4,25300.0,47.0713,47.0785,47.0497,47.0713,25300.0
2015-05-14 14:40:00,65.4,65.4,65.33,65.36,34900.0,47.0713,47.0713,47.021,47.0425,34900.0
2015-05-14 14:45:00,65.36,65.43,65.36,65.38,35300.0,47.0425,47.0929,47.0425,47.0569,35300.0
2015-05-14 14:50:00,65.38,65.43,65.35,65.42,39000.0,47.0569,47.0929,47.0354,47.0857,39000.0
2015-05-14 14:55:00,65.42,65.42,65.33,65.36,46500.0,47.0857,47.0857,47.021,47.0425,46500.0
2015-05-14 15:00:00,65.36,65.4,65.34,65.36,41000.0,47.0425,47.0713,47.0282,47.0425,41000.0
2015-05-14 15:05:00,65.36,65.4,65.35,65.39,43100.0,47.0425,47.0713,47.0354,47.0641,43100.0
2015-05-14 15:10:00,65.39,65.47,65.38,65.47,52900.0,47.0641,47.1217,47.0569,47.1217,52900.0
2015-05-14 15:15:00,65.46,65.47,65.41,65.43,46400.0,47.1145,47.1217,47.0785,47.0929,46400.0
2015-05-14 15:20:00,65.43,65.46,65.39,65.42,54900.0,47.0929,47.1145,47.0641,47.0857,54900.0
2015-05-14 15:25:00,65.41,65.45,65.35,65.36,42600.0,47.0785,47.1073,47.0354,47.0425,42600.0
2015-05-14 15:30:00,65.36,65.42,65.34,65.38,55900.0,47.0425,47.0857,47.0282,47.0569,55900.0
2015-05-14 15:35:00,65.38,65.4,65.35,65.37,58500.0,47.0569,47.0713,47.0354,47.0497,58500.0
2015-05-14 15:40:00,65.36,65.38,65.33,65.36,60300.0,47.0425,47.0569,47.021,47.0425,60300.0
2015-05-14 15:45:00,65.36,65.39,65.35,65.37,87600.0,47.0425,47.0641,47.0354,47.0497,87600.0
2015-05-14 15:50:00,65.37,65.42,65.36,65.39,70900.0,47.0497,47.0857,47.0425,47.0641,70900.0
2015-05-14 15:55:00,65.39,65.47,65.38,65.4,201500.0,47.0641,47.1217,47.0569,47.0713,201500.0
2015-05-15 09:30:00,65.25,65.3,65.17,65.22,432400.0,46.9634,46.9994,46.9058,46.9418,432400.0
2015-05-15 09:35:00,65.21,65.3,65.06,65.23,95300.0,46.9346,46.9994,46.8266,46.949,95300.0
2015-05-15 09:40:00,65.22,65.32,65.17,65.29,63400.0,46.9418,47.0138,46.9058,46.9922,63400.0
2015-05-15 09:45:00,65.3,65.39,65.21,65.39,33100.0,46.9994,47.0641,46.9346,47.0641,33100.0
2015-05-15 09:50:00,65.4,65.5,65.39,65.47,59700.0,47.0713,47.1433,47.0641,47.1217,59700.0
2015-05-15 09:55:00,65.48,65.7,65.44,65.68,42600.0,47.1289,47.2873,47.1001,47.2729,42600.0
2015-05-15 10:00:00,65.69,65.69,65.43,65.47,47500.0,47.2801,47.2801,47.0929,47.1217,47500.0
2015-05-15 10:05:00,65.46,65.67,65.45,65.62,39800.0,47.1145,47.2657,47.1073,47.2297,39800.0
2015-05-15 10:10:00,65.63,65.66,65.54,65.57,33900.0,47.2369,47.2585,47.1721,47.1937,33900.0
2015-05-15 10:15:00,65.57,65.65,65.57,65.61,33100.0,47.1937,47.2513,47.1937,47.2225,33100.0
2015-05-15 10:20:00,65.61,65.65,65.56,65.59,52500.0,47.2225,47.2513,47.1865,47.2081,52500.0
2015-05-15 10:25:00,65.59,65.59,65.46,65.46,34500.0,47.2081,47.2081,47.1145,47.1145,34500.0
2015-05-15 10:30:00,65.47,65.52,65.42,65.44,38800.0,47.1217,47.1577,47.0857,47.1001,38800.0
2015-05-15 10:35:00,65.45,65.46,65.39,65.46,36500.0,47.1073,47.1145,47.0641,47.1145,36500.0
2015-05-15 10:40:00,65.45,65.57,65.43,65.51,39200.0,47.1073,47.1937,47.0929,47.1505,39200.0
2015-05-15 10:45:00,65.52,65.58,65.5,65.54,22000.0,47.1577,47.2009,47.1433,47.1721,22000.0
2015-05-15 10:50:00,65.53,65.55,65.44,65.5,24000.0,47.1649,47.1793,47.1001,47.1433,24000.0
2015-05-15 10:55:00,65.5,65.51,65.44,65.51,25000.0,47.1433,47.1505,47.1001,47.1505,25000.0
2015-05-15 11:00:00,65.51,65.6,65.5,65.57,29600.0,47.1505,47.2153,47.1433,47.1937,29600.0
2015-05-15 11:05:00,65.57,65.58,65.53,65.58,45700.0,47.1937,47.2009,47.1649,47.2009,45700.0
2015-05-15 11:10:00,65.58,65.58,65.5,65.5,47200.0,47.2009,47.2009,47.1433,47.1433,47200.0
2015-05-15 11:15:00,65.5,65.55,65.45,65.45,36400.0,47.1433,47.1793,47.1073,47.1073,36400.0
2015-05-15 11:20:00,65.45,65.49,65.42,65.47,39200.0,47.1073,47.1361,47.0857,47.1217,39200.0
2015-05-15 11:25:00,65.47,65.5,65.43,65.45,28900.0,47.1217,47.1433,47.0929,47.1073,28900.0
2015-05-15 11:30:00,65.45,65.53,65.43,65.45,39200.0,47.1073,47.1649,47.0929,47.1073,39200.0
2015-05-15 11:35:00,65.45,65.48,65.39,65.4,61900.0,47.1073,47.1289,47.0641,47.0713,61900.0
2015-05-15 11:40:00,65.4,65.42,65.35,65.41,42700.0,47.0713,47.0857,47.0354,47.0785,42700.0
2015-05-15 11:45:00,65.42,65.43,65.35,65.38,34500.0,47.0857,47.0929,47.0354,47.0569,34500.0
2015-05-15 11:50:00,65.38,65.48,65.36,65.47,29100.0,47.0569,47.1289,47.0425,47.1217,29100.0
2015-05-15 11:55:00,65.47,65.55,65.46,65.52,44300.0,47.1217,47.1793,47.1145,47.1577,44300.0
2015-05-15 12:00:00,65.51,65.53,65.4,65.42,30000.0,47.1505,47.1649,47.0713,47.0857,30000.0
2015-05-15 12:05:00,65.42,65.48,65.41,65.42,43300.0,47.0857,47.1289,47.0785,47.0857,43300.0
2015-05-15 12:10:00,65.41,65.51,65.38,65.49,33200.0,47.0785,47.1505,47.0569,47.1361,33200.0
2015-05-15 12:15:00,65.5,65.53,65.47,65.5,27100.0,47.1433,47.1649,47.1217,47.1433,27100.0
2015-05-15 12:20:00,65.5,65.59,65.5,65.58,23000.0,47.1433,47.2081,47.1433,47.2009,23000.0
2015-05-15 12:25:00,65.57,65.64,65.55,65.63,19100.0,47.1937,47.2441,47.1793,47.2369,19100.0
2015-05-15 12:30:00,65.63,65.72,65.6,65.7,33800.0,47.2369,47.3017,47.2153,47.2873,33800.0
2015-05-15 12:35:00,65.71,65.72,65.64,65.64,38700.0,47.2945,47.3017,47.2441,47.2441,38700.0
2015-05-15 12:40:00,65.64,65.73,65.64,65.73,24600.0,47.2441,47.3089,47.2441,47.3089,24600.0
2015-05-15 12:45:00,65.72,65.8,65.7,65.8,37100.0,47.3017,47.3592,47.2873,47.3592,37100.0
2015-05-15 12:50:00,65.8,65.9,65.77,65.86,37600.0,47.3592,47.4312,47.3376,47.4024,37600.0
2015-05-15 12:55:00,65.86,65.9,65.83,65.88,20500.0,47.4024,47.4312,47.3808,47.4168,20500.0
2015-05-15 13:00:00,65.89,65.9,65.74,65.74,37000.0,47.424,47.4312,47.3161,47.3161,37000.0
2015-05-15 13:05:00,65.74,65.8,65.72,65.75,18100.0,47.3161,47.3592,47.3017,47.3232,18100.0
2015-05-15 13:10:00,65.75,65.81,65.71,65.81,38700.0,47.3232,47.3664,47.2945,47.3664,38700.0
2015-05-15 13:15:00,65.82,65.83,65.74,65.74,18500.0,47.3736,47.3808,47.3161,47.3161,18500.0
2015-05-15 13:20:00,65.75,65.82,65.74,65.82,20500.0,47.3232,47.3736,47.3161,47.3736,20500.0
2015-05-15 13:25:00,65.82,65.89,65.82,65.89,24800.0,47.3736,47.424,47.3736,47.424,24800.0
2015-05-15 13:30:00,65.88,65.93,65.86,65.92,30200.0,47.4168,47.4528,47.4024,47.4456,30200.0
2015-05-15 13:35:00,65.92,65.94,65.9,65.93,19100.0,47.4456,47.46,47.4312,47.4528,19100.0
2015-05-15 13:40:00,65.93,66.0,65.9,65.98,37600.0,47.4528,47.5032,47.4312,47.4888,37600.0
2015-05-15 13:45:00,65.98,66.0,65.91,65.97,25300.0,47.4888,47.5032,47.4384,47.4816,25300.0
2015-05-15 13:50:00,65.97,66.01,65.94,65.95,19400.0,47.4816,47.5104,47.46,47.4672,19400.0
2015-05-15 13:55:00,65.95,66.05,65.95,66.05,25500.0,47.4672,47.5392,47.4672,47.5392,25500.0
2015-05-15 14:00:00,66.06,66.06,65.99,66.0,28400.0,47.5464,47.5464,47.496,47.5032,28400.0
2015-05-15 14:05:00,65.99,66.0,65.92,65.95,17500.0,47.496,47.5032,47.4456,47.4672,17500.0
2015-05-15 14:10:00,65.96,66.01,65.96,65.97,23800.0,47.4744,47.5104,47.4744,47.4816,23800.0
2015-05-15 14:15:00,65.96,66.03,65.95,66.01,30000.0,47.4744,47.5248,47.4672,47.5104,30000.0
2015-05-15 14:20:00,66.0,66.0,65.93,65.96,22800.0,47.5032,47.5032,47.4528,47.4744,22800.0
2015-05-15 14:25:00,65.96,65.99,65.91,65.96,23000.0,47.4744,47.496,47.4384,47.4744,23000.0
2015-05-15 14:30:00,65.96,66.04,65.95,66.0,34800.0,47.4744,47.532,47.4672,47.5032,34800.0
2015-05-15 14:35:00,65.99,66.06,65.95,65.96,27300.0,47.496,47.5464,47.4672,47.4744,27300.0
2015-05-15 14:40:00,65.97,66.05,65.96,65.97,29400.0,47.4816,47.5392,47.4744,47.4816,29400.0
2015-05-15 14:45:00,65.97,65.99,65.94,65.95,26400.0,47.4816,47.496,47.46,47.4672,26400.0
2015-05-15 14:50:00,65.96,65.98,65.93,65.94,30600.0,47.4744,47.4888,47.4528,47.46,30600.0
2015-05-15 14:55:00,65.94,65.96,65.91,65.93,40400.0,47.46,47.4744,47.4384,47.4528,40400.0
2015-05-15 15:00:00,65.93,65.94,65.9,65.91,38800.0,47.4528,47.46,47.4312,47.4384,38800.0
2015-05-15 15:05:00,65.91,65.91,65.84,65.88,56400.0,47.4384,47.4384,47.388,47.4168,56400.0
2015-05-15 15:10:00,65.88,65.88,65.8,65.83,38900.0,47.4168,47.4168,47.3592,47.3808,38900.0
2015-05-15 15:15:00,65.82,65.87,65.81,65.82,39700.0,47.3736,47.4096,47.3664,47.3736,39700.0
2015-05-15 15:20:00,65.81,65.84,65.78,65.79,35900.0,47.3664,47.388,47.3448,47.352,35900.0
2015-05-15 15:25:00,65.8,65.83,65.77,65.83,59500.0,47.3592,47.3808,47.3376,47.3808,59500.0
2015-05-15 15:30:00,65.82,65.88,65.81,65.86,79800.0,47.3736,47.4168,47.3664,47.4024,79800.0
2015-05-15 15:35:00,65.86,65.88,65.84,65.86,50800.0,47.4024,47.4168,47.388,47.4024,50800.0
2015-05-15 15:40:00,65.85,65.94,65.85,65.94,78500.0,47.3952,47.46,47.3952,47.46,78500.0
2015-05-15 15:45:00,65.93,65.96,65.91,65.94,133500.0,47.4528,47.4744,47.4384,47.46,133500.0
2015-05-15 15:50:00,65.94,65.94,65.85,65.86,101500.0,47.46,47.46,47.3952,47.4024,101500.0
2015-05-15 15:55:00,65.86,65.87,65.74,65.78,409800.0,47.4024,47.4096,47.3161,47.3448,409800.0
2015-05-18 09:30:00,65.78,65.78,65.52,65.55,143700.0,47.3448,47.3448,47.1577,47.1793,143700.0
2015-05-18 09:35:00,65.52,65.56,65.33,65.34,98900.0,47.1577,47.1865,47.021,47.0282,98900.0
2015-05-18 09:40:00,65.34,65.43,65.24,65.43,97900.0,47.0282,47.0929,46.9562,47.0929,97900.0
2015-05-18 09:45:00,65.43,65.44,65.2,65.25,109200.0,47.0929,47.1001,46.9274,46.9634,109200.0
2015-05-18 09:50:00,65.24,65.32,65.18,65.3,90500.0,46.9562,47.0138,46.913,46.9994,90500.0
2015-05-18 09:55:00,65.32,65.4,65.25,65.34,44700.0,47.0138,47.0713,46.9634,47.0282,44700.0
2015-05-18 10:00:00,65.35,65.37,65.25,65.32,55400.0,47.0354,47.0497,46.9634,47.0138,55400.0
2015-05-18 10:05:00,65.3,65.46,65.3,65.4,95000.0,46.9994,47.1145,46.9994,47.0713,95000.0
2015-05-18 10:10:00,65.4,65.45,65.37,65.4,75600.0,47.0713,47.1073,47.0497,47.0713,75600.0
2015-05-18 10:15:00,65.4,65.45,65.38,65.4,38800.0,47.0713,47.1073,47.0569,47.0713,38800.0
2015-05-18 10:20:00,65.4,65.44,65.38,65.44,58800.0,47.0713,47.1001,47.0569,47.1001,58800.0
2015-05-18 10:25:00,65.45,65.45,65.38,65.4,51400.0,47.1073,47.1073,47.0569,47.0713,51400.0
2015-05-18 10:30:00,65.4,65.49,65.4,65.45,38100.0,47.0713,47.1361,47.0713,47.1073,38100.0
2015-05-18 10:35:00,65.44,65.46,65.38,65.41,35100.0,47.1001,47.1145,47.0569,47.0785,35100.0
2015-05-18 10:40:00,65.41,65.45,65.38,65.45,40100.0,47.0785,47.1073,47.0569,47.1073,40100.0
2015-05-18 10:45:00,65.45,65.49,65.42,65.48,45100.0,47.1073,47.1361,47.0857,47.1289,45100.0
2015-05-18 10:50:00,65.48,65.53,65.46,65.53,64100.0,47.1289,47.1649,47.1145,47.1649,64100.0
2015-05-18 10:55:00,65.52,65.61,65.47,65.59,63100.0,47.1577,47.2225,47.1217,47.2081,63100.0
2015-05-18 11:00:00,65.6,65.7,65.58,65.61,56600.0,47.2153,47.2873,47.2009,47.2225,56600.0
2015-05-18 11:05:00,65.61,65.7,65.61,65.66,35800.0,47.2225,47.2873,47.2225,47.2585,35800.0
2015-05-18 11:10:00,65.66,65.67,65.61,65.65,78500.0,47.2585,47.2657,47.2225,47.2513,78500.0
2015-05-18 11:15:00,65.65,65.65,65.55,65.59,49600.0,47.2513,47.2513,47.1793,47.2081,49600.0
2015-05-18 11:20:00,65.59,65.59,65.44,65.55,56800.0,47.2081,47.2081,47.1001,47.1793,56800.0
2015-05-18 11:25:00,65.55,65.58,65.53,65.57,29900.0,47.1793,47.2009,47.1649,47.1937,29900.0
2015-05-18 11:30:00,65.58,65.63,65.58,65.6,67700.0,47.2009,47.2369,47.2009,47.2153,67700.0
2015-05-18 11:35:00,65.6,65.67,65.6,65.64,61300.0,47.2153,47.2657,47.2153,47.2441,61300.0
2015-05-18 11:40:00,65.65,65.69,65.61,65.63,73700.0,47.2513,47.2801,47.2225,47.2369,73700.0
2015-05-18 11:45:00,65.63,65.67,65.62,65.65,48600.0,47.2369,47.2657,47.2297,47.2513,48600.0
2015-05-18 11:50:00,65.65,65.78,65.63,65.72,99400.0,47.2513,47.3448,47.2369,47.3017,99400.0
2015-05-18 11:55:00,65.72,65.83,65.72,65.81,64100.0,47.3017,47.3808,47.3017,47.3664,64100.0
2015-05-18 12:00:00,65.82,65.82,65.74,65.79,59100.0,47.3736,47.3736,47.3161,47.352,59100.0
2015-05-18 12:05:00,65.79,65.83,65.75,65.82,50300.0,47.352,47.3808,47.3232,47.3736,50300.0
2015-05-18 12:10:00,65.81,65.88,65.77,65.78,42600.0,47.3664,47.4168,47.3376,47.3448,42600.0
2015-05-18 12:15:00,65.78,65.83,65.75,65.82,34600.0,47.3448,47.3808,47.3232,47.3736,34600.0
2015-05-18 12:20:00,65.82,65.87,65.81,65.84,48400.0,47.3736,47.4096,47.3664,47.388,48400.0
2015-05-18 12:25:00,65.85,65.88,65.83,65.85,29400.0,47.3952,47.4168,47.3808,47.3952,29400.0
2015-05-18 12:30:00,65.84,65.85,65.78,65.81,41700.0,47.388,47.3952,47.3448,47.3664,41700.0
2015-05-18 12:35:00,65.81,65.82,65.76,65.8,40700.0,47.3664,47.3736,47.3304,47.3592,40700.0
2015-05-18 12:40:00,65.8,65.82,65.77,65.81,26800.0,47.3592,47.3736,47.3376,47.3664,26800.0
2015-05-18 12:45:00,65.8,65.83,65.72,65.75,37100.0,47.3592,47.3808,47.3017,47.3232,37100.0
2015-05-18 12:50:00,65.75,65.76,65.68,65.75,40400.0,47.3232,47.3304,47.2729,47.3232,40400.0
2015-05-18 12:55:00,65.75,65.77,65.7,65.7,21600.0,47.3232,47.3376,47.2873,47.2873,21600.0
2015-05-18 13:00:00,65.7,65.75,65.7,65.72,37800.0,47.2873,47.3232,47.2873,47.3017,37800.0
2015-05-18 13:05:00,65.71,65.75,65.71,65.74,24900.0,47.2945,47.3232,47.2945,47.3161,24900.0
2015-05-18 13:10:00,65.75,65.75,65.67,65.71,24100.0,47.3232,47.3232,47.2657,47.2945,24100.0
2015-05-18 13:15:00,65.71,65.75,65.67,65.68,30800.0,47.2945,47.3232,47.2657,47.2729,30800.0
2015-05-18 13:20:00,65.67,65.75,65.67,65.73,28800.0,47.2657,47.3232,47.2657,47.3089,28800.0
2015-05-18 13:25:00,65.74,65.74,65.66,65.67,19700.0,47.3161,47.3161,47.2585,47.2657,19700.0
2015-05-18 13:30:00,65.68,65.7,65.63,65.66,31300.0,47.2729,47.2873,47.2369,47.2585,31300.0
2015-05-18 13:35:00,65.65,65.66,65.6,65.6,41000.0,47.2513,47.2585,47.2153,47.2153,41000.0
2015-05-18 13:40:00,65.61,65.63,65.59,65.6,39500.0,47.2225,47.2369,47.2081,47.2153,39500.0
2015-05-18 13:45:00,65.6,65.65,65.58,65.62,50900.0,47.2153,47.2513,47.2009,47.2297,50900.0
2015-05-18 13:50:00,65.63,65.69,65.6,65.68,60000.0,47.2369,47.2801,47.2153,47.2729,60000.0
2015-05-18 13:55:00,65.67,65.72,65.65,65.71,46000.0,47.2657,47.3017,47.2513,47.2945,46000.0
2015-05-18 14:00:00,65.71,65.73,65.68,65.73,37500.0,47.2945,47.3089,47.2729,47.3089,37500.0
2015-05-18 14:05:00,65.73,65.76,65.68,65.7,57000.0,47.3089,47.3304,47.2729,47.2873,57000.0
2015-05-18 14:10:00,65.7,65.79,65.69,65.78,47700.0,47.2873,47.352,47.2801,47.3448,47700.0
2015-05-18 14:15:00,65.78,65.83,65.74,65.82,32500.0,47.3448,47.3808,47.3161,47.3736,32500.0
2015-05-18 14:20:00,65.83,65.83,65.75,65.79,53000.0,47.3808,47.3808,47.3232,47.352,53000.0
2015-05-18 14:25:00,65.78,65.83,65.75,65.82,50900.0,47.3448,47.3808,47.3232,47.3736,50900.0
2015-05-18 14:30:00,65.83,65.99,65.82,65.98,150400.0,47.3808,47.496,47.3736,47.4888,150400.0
2015-05-18 14:35:00,65.99,66.05,65.98,66.04,66300.0,47.496,47.5392,47.4888,47.532,66300.0
2015-05-18 14:40:00,66.04,66.07,66.02,66.06,74200.0,47.532,47.5536,47.5176,47.5464,74200.0
2015-05-18 14:45:00,66.06,66.08,66.04,66.06,48300.0,47.5464,47.5608,47.532,47.5464,48300.0
2015-05-18 14:50:00,66.06,66.09,66.02,66.09,41200.0,47.5464,47.568,47.5176,47.568,41200.0
2015-05-18 14:55:00,66.09,66.12,66.08,66.11,50800.0,47.568,47.5896,47.5608,47.5824,50800.0
2015-05-18 15:00:00,66.12,66.15,66.11,66.14,67600.0,47.5896,47.6111,47.5824,47.6039,67600.0
2015-05-18 15:05:00,66.13,66.16,66.11,66.14,44600.0,47.5968,47.6183,47.5824,47.6039,44600.0
2015-05-18 15:10:00,66.15,66.17,66.13,66.15,35300.0,47.6111,47.6255,47.5968,47.6111,35300.0
2015-05-18 15:15:00,66.15,66.22,66.14,66.2,61600.0,47.6111,47.6615,47.6039,47.6471,61600.0
2015-05-18 15:20:00,66.2,66.21,66.16,66.16,49800.0,47.6471,47.6543,47.6183,47.6183,49800.0
2015-05-18 15:25:00,66.16,66.17,66.06,66.09,97500.0,47.6183,47.6255,47.5464,47.568,97500.0
2015-05-18 15:30:00,66.08,66.15,66.08,66.13,71900.0,47.5608,47.6111,47.5608,47.5968,71900.0
2015-05-18 15:35:00,66.13,66.19,66.11,66.18,77200.0,47.5968,47.6399,47.5824,47.6327,77200.0
2015-05-18 15:40:00,66.17,66.21,66.16,66.17,73000.0,47.6255,47.6543,47.6183,47.6255,73000.0
2015-05-18 15:45:00,66.16,66.17,66.09,66.09,75800.0,47.6183,47.6255,47.568,47.568,75800.0
2015-05-18 15:50:00,66.09,66.11,66.05,66.06,79100.0,47.568,47.5824,47.5392,47.5464,79100.0
2015-05-18 15:55:00,66.07,66.09,66.04,66.05,147200.0,47.5536,47.568,47.532,47.5392,147200.0
2015-05-19 09:30:00,65.75,65.75,65.5,65.63,231100.0,47.3232,47.3232,47.1433,47.2369,231100.0
2015-05-19 09:35:00,65.64,65.64,65.3,65.42,117600.0,47.2441,47.2441,46.9994,47.0857,117600.0
2015-05-19 09:40:00,65.43,65.46,65.28,65.36,123300.0,47.0929,47.1145,46.985,47.0425,123300.0
2015-05-19 09:45:00,65.37,65.44,65.24,65.25,137000.0,47.0497,47.1001,46.9562,46.9634,137000.0
2015-05-19 09:50:00,65.25,65.25,65.13,65.18,163700.0,46.9634,46.9634,46.877,46.913,163700.0
2015-05-19 09:55:00,65.18,65.25,65.16,65.21,66500.0,46.913,46.9634,46.8986,46.9346,66500.0
2015-05-19 10:00:00,65.21,65.32,65.17,65.2,80100.0,46.9346,47.0138,46.9058,46.9274,80100.0
2015-05-19 10:05:00,65.2,65.23,65.17,65.2,55700.0,46.9274,46.949,46.9058,46.9274,55700.0
2015-05-19 10:10:00,65.2,65.31,65.18,65.24,45000.0,46.9274,47.0066,46.913,46.9562,45000.0
2015-05-19 10:15:00,65.23,65.23,65.14,65.19,54600.0,46.949,46.949,46.8842,46.9202,54600.0
2015-05-19 10:20:00,65.19,65.21,65.15,65.2,47400.0,46.9202,46.9346,46.8914,46.9274,47400.0
2015-05-19 10:25:00,65.2,65.23,65.17,65.2,53700.0,46.9274,46.949,46.9058,46.9274,53700.0
2015-05-19 10:30:00,65.21,65.3,65.19,65.28,78800.0,46.9346,46.9994,46.9202,46.985,78800.0
2015-05-19 10:35:00,65.28,65.33,65.26,65.31,58200.0,46.985,47.021,46.9706,47.0066,58200.0
2015-05-19 10:40:00,65.32,65.33,65.28,65.31,102700.0,47.0138,47.021,46.985,47.0066,102700.0
2015-05-19 10:45:00,65.31,65.33,65.24,65.25,57900.0,47.0066,47.021,46.9562,46.9634,57900.0
2015-05-19 10:50:00,65.25,65.26,65.17,65.19,91000.0,46.9634,46.9706,46.9058,46.9202,91000.0
2015-05-19 10:55:00,65.2,65.2,65.16,65.17,51200.0,46.9274,46.9274,46.8986,46.9058,51200.0
2015-05-19 11:00:00,65.17,65.23,65.17,65.22,30200.0,46.9058,46.949,46.9058,46.9418,30200.0
2015-05-19 11:05:00,65.22,65.24,65.18,65.2,37700.0,46.9418,46.9562,46.913,46.9274,37700.0
2015-05-19 11:10:00,65.2,65.23,65.14,65.14,58800.0,46.9274,46.949,46.8842,46.8842,58800.0
2015-05-19 11:15:00,65.14,65.2,65.12,65.19,61900.0,46.8842,46.9274,46.8698,46.9202,61900.0
2015-05-19 11:20:00,65.18,65.26,65.17,65.25,46400.0,46.913,46.9706,46.9058,46.9634,46400.0
2015-05-19 11:25:00,65.25,65.31,65.23,65.26,53700.0,46.9634,47.0066,46.949,46.9706,53700.0
2015-05-19 11:30:00,65.27,65.32,65.23,65.31,50100.0,46.9778,47.0138,46.949,47.0066,50100.0
2015-05-19 11:35:00,65.3,65.33,65.26,65.31,34700.0,46.9994,47.021,46.9706,47.0066,34700.0
2015-05-19 11:40:00,65.32,65.34,65.26,65.28,65600.0,47.0138,47.0282,46.9706,46.985,65600.0
2015-05-19 11:45:00,65.28,65.28,65.22,65.23,34400.0,46.985,46.985,46.9418,46.949,34400.0
2015-05-19 11:50:00,65.24,65.29,65.23,65.27,49700.0,46.9562,46.9922,46.949,46.9778,49700.0
2015-05-19 11:55:00,65.27,65.28,65.25,65.28,34600.0,46.9778,46.985,46.9634,46.985,34600.0
2015-05-19 12:00:00,65.28,65.33,65.25,65.3,75900.0,46.985,47.021,46.9634,46.9994,75900.0
2015-05-19 12:05:00,65.31,65.32,65.26,65.28,56500.0,47.0066,47.0138,46.9706,46.985,56500.0
2015-05-19 12:10:00,65.28,65.32,65.27,65.32,58800.0,46.985,47.0138,46.9778,47.0138,58800.0
2015-05-19 12:15:00,65.31,65.33,65.26,65.26,63900.0,47.0066,47.021,46.9706,46.9706,63900.0
2015-05-19 12:20:00,65.27,65.31,65.26,65.29,22200.0,46.9778,47.0066,46.9706,46.9922,22200.0
2015-05-19 12:25:00,65.3,65.32,65.27,65.29,54400.0,46.9994,47.0138,46.9778,46.9922,54400.0
2015-05-19 12:30:00,65.29,65.33,65.28,65.32,62800.0,46.9922,47.021,46.985,47.0138,62800.0
2015-05-19 12:35:00,65.32,65.32,65.28,65.3,30600.0,47.0138,47.0138,46.985,46.9994,30600.0
2015-05-19 12:40:00,65.3,65.3,65.26,65.28,50900.0,46.9994,46.9994,46.9706,46.985,50900.0
2015-05-19 12:45:00,65.28,65.31,65.25,65.27,67800.0,46.985,47.0066,46.9634,46.9778,67800.0
2015-05-19 12:50:00,65.27,65.31,65.26,65.27,37400.0,46.9778,47.0066,46.9706,46.9778,37400.0
2015-05-19 12:55:00,65.28,65.3,65.26,65.28,64400.0,46.985,46.9994,46.9706,46.985,64400.0
2015-05-19 13:00:00,65.28,65.35,65.28,65.35,34800.0,46.985,47.0354,46.985,47.0354,34800.0
2015-05-19 13:05:00,65.35,65.36,65.32,65.34,43000.0,47.0354,47.0425,47.0138,47.0282,43000.0
2015-05-19 13:10:00,65.33,65.34,65.26,65.27,56300.0,47.021,47.0282,46.9706,46.9778,56300.0
2015-05-19 13:15:00,65.27,65.3,65.26,65.29,45100.0,46.9778,46.9994,46.9706,46.9922,45100.0
2015-05-19 13:20:00,65.3,65.32,65.26,65.31,56900.0,46.9994,47.0138,46.9706,47.0066,56900.0
2015-05-19 13:25:00,65.3,65.31,65.26,65.31,65500.0,46.9994,47.0066,46.9706,47.0066,65500.0
2015-05-19 13:30:00,65.3,65.32,65.22,65.29,65200.0,46.9994,47.0138,46.9418,46.9922,65200.0
2015-05-19 13:35:00,65.29,65.31,65.24,65.27,38300.0,46.9922,47.0066,46.9562,46.9778,38300.0
2015-05-19 13:40:00,65.27,65.27,65.2,65.27,32100.0,46.9778,46.9778,46.9274,46.9778,32100.0
2015-05-19 13:45:00,65.27,65.28,65.22,65.24,32600.0,46.9778,46.985,46.9418,46.9562,32600.0
2015-05-19 13:50:00,65.24,65.29,65.23,65.23,38400.0,46.9562,46.9922,46.949,46.949,38400.0
2015-05-19 13:55:00,65.23,65.24,65.2,65.24,55800.0,46.949,46.9562,46.9274,46.9562,55800.0
2015-05-19 14:00:00,65.23,65.25,65.18,65.18,61300.0,46.949,46.9634,46.913,46.913,61300.0
2015-05-19 14:05:00,65.19,65.22,65.16,65.22,68300.0,46.9202,46.9418,46.8986,46.9418,68300.0
2015-05-19 14:10:00,65.22,65.24,65.19,65.23,34300.0,46.9418,46.9562,46.9202,46.949,34300.0
2015-05-19 14:15:00,65.23,65.24,65.17,65.17,43800.0,46.949,46.9562,46.9058,46.9058,43800.0
2015-05-19 14:20:00,65.17,65.23,65.17,65.19,33000.0,46.9058,46.949,46.9058,46.9202,33000.0
2015-05-19 14:25:00,65.2,65.23,65.19,65.2,30400.0,46.9274,46.949,46.9202,46.9274,30400.0
2015-05-19 14:30:00,65.21,65.21,65.17,65.19,34900.0,46.9346,46.9346,46.9058,46.9202,34900.0
2015-05-19 14:35:00,65.19,65.19,65.11,65.14,66400.0,46.9202,46.9202,46.8626,46.8842,66400.0
2015-05-19 14:40:00,65.13,65.2,65.12,65.19,41300.0,46.877,46.9274,46.8698,46.9202,41300.0
2015-05-19 14:45:00,65.18,65.2,65.15,65.19,25500.0,46.913,46.9274,46.8914,46.9202,25500.0
2015-05-19 14:50:00,65.19,65.19,65.16,65.16,24400.0,46.9202,46.9202,46.8986,46.8986,24400.0
2015-05-19 14:55:00,65.17,65.22,65.16,65.21,22400.0,46.9058,46.9418,46.8986,46.9346,22400.0
2015-05-19 15:00:00,65.21,65.21,65.17,65.17,27100.0,46.9346,46.9346,46.9058,46.9058,27100.0
2015-05-19 15:05:00,65.17,65.21,65.14,65.17,56500.0,46.9058,46.9346,46.8842,46.9058,56500.0
2015-05-19 15:10:00,65.17,65.24,65.17,65.24,60200.0,46.9058,46.9562,46.9058,46.9562,60200.0
2015-05-19 15:15:00,65.24,65.26,65.21,65.21,117200.0,46.9562,46.9706,46.9346,46.9346,117200.0
2015-05-19 15:20:00,65.21,65.24,65.2,65.2,45000.0,46.9346,46.9562,46.9274,46.9274,45000.0
2015-05-19 15:25:00,65.21,65.23,65.16,65.21,62700.0,46.9346,46.949,46.8986,46.9346,62700.0
2015-05-19 15:30:00,65.21,65.26,65.2,65.21,73200.0,46.9346,46.9706,46.9274,46.9346,73200.0
2015-05-19 15:35:00,65.22,65.27,65.21,65.24,76000.0,46.9418,46.9778,46.9346,46.9562,76000.0
2015-05-19 15:40:00,65.23,65.25,65.2,65.21,109000.0,46.949,46.9634,46.9274,46.9346,109000.0
2015-05-19 15:45:00,65.22,65.27,65.2,65.27,146300.0,46.9418,46.9778,46.9274,46.9778,146300.0
2015-05-19 15:50:00,65.26,65.28,65.23,65.26,182100.0,46.9706,46.985,46.949,46.9706,182100.0
2015-05-19 15:55:00,65.26,65.27,65.18,65.19,472900.0,46.9706,46.9778,46.913,46.9202,472900.0
2015-05-20 09:30:00,64.75,64.95,64.52,64.71,180200.0,47.1287,47.2742,46.9613,47.0996,180200.0
2015-05-20 09:35:00,64.7,64.83,64.33,64.37,108200.0,47.0923,47.1869,46.823,46.8521,108200.0
2015-05-20 09:40:00,64.37,64.38,64.2,64.26,152100.0,46.8521,46.8594,46.7284,46.772,152100.0
2015-05-20 09:45:00,64.25,64.39,64.12,64.12,145300.0,46.7647,46.8666,46.6701,46.6701,145300.0
2015-05-20 09:50:00,64.14,64.22,64.13,64.16,101100.0,46.6847,46.7429,46.6774,46.6992,101100.0
2015-05-20 09:55:00,64.18,64.22,64.14,64.16,45100.0,46.7138,46.7429,46.6847,46.6992,45100.0
2015-05-20 10:00:00,64.15,64.4,64.14,64.33,54000.0,46.692,46.8739,46.6847,46.823,54000.0
2015-05-20 10:05:00,64.32,64.35,64.25,64.32,25800.0,46.8157,46.8375,46.7647,46.8157,25800.0
2015-05-20 10:10:00,64.33,64.45,64.32,64.42,41500.0,46.823,46.9103,46.8157,46.8885,41500.0
2015-05-20 10:15:00,64.42,64.65,64.41,64.62,40400.0,46.8885,47.0559,46.8812,47.0341,40400.0
2015-05-20 10:20:00,64.61,64.67,64.51,64.51,22700.0,47.0268,47.0704,46.954,46.954,22700.0
2015-05-20 10:25:00,64.5,64.55,64.47,64.53,27700.0,46.9467,46.9831,46.9249,46.9685,27700.0
2015-05-20 10:30:00,64.54,64.63,64.48,64.59,43700.0,46.9758,47.0413,46.9322,47.0122,43700.0
2015-05-20 10:35:00,64.59,64.59,64.36,64.36,53200.0,47.0122,47.0122,46.8448,46.8448,53200.0
2015-05-20 10:40:00,64.35,64.37,64.23,64.32,53500.0,46.8375,46.8521,46.7502,46.8157,53500.0
2015-05-20 10:45:00,64.32,64.34,64.22,64.32,43100.0,46.8157,46.8303,46.7429,46.8157,43100.0
2015-05-20 10:50:00,64.31,64.33,64.25,64.3,59000.0,46.8084,46.823,46.7647,46.8011,59000.0
2015-05-20 10:55:00,64.3,64.32,64.23,64.27,68600.0,46.8011,46.8157,46.7502,46.7793,68600.0
2015-05-20 11:00:00,64.26,64.27,64.19,64.22,76300.0,46.772,46.7793,46.7211,46.7429,76300.0
2015-05-20 11:05:00,64.21,64.27,64.19,64.23,23900.0,46.7356,46.7793,46.7211,46.7502,23900.0
2015-05-20 11:10:00,64.23,64.27,64.22,64.26,19300.0,46.7502,46.7793,46.7429,46.772,19300.0
2015-05-20 11:15:00,64.25,64.27,64.2,64.25,35000.0,46.7647,46.7793,46.7284,46.7647,35000.0
2015-05-20 11:20:00,64.26,64.37,64.25,64.34,44900.0,46.772,46.8521,46.7647,46.8303,44900.0
2015-05-20 11:25:00,64.35,64.36,64.24,64.25,39600.0,46.8375,46.8448,46.7575,46.7647,39600.0
2015-05-20 11:30:00,64.25,64.28,64.2,64.22,28300.0,46.7647,46.7866,46.7284,46.7429,28300.0
2015-05-20 11:35:00,64.22,64.25,64.17,64.17,30100.0,46.7429,46.7647,46.7065,46.7065,30100.0
2015-05-20 11:40:00,64.17,64.28,64.17,64.26,29300.0,46.7065,46.7866,46.7065,46.772,29300.0
2015-05-20 11:45:00,64.26,64.29,64.2,64.28,28600.0,46.772,46.7939,46.7284,46.7866,28600.0
2015-05-20 11:50:00,64.29,64.33,64.26,64.32,51700.0,46.7939,46.823,46.772,46.8157,51700.0
2015-05-20 11:55:00,64.32,64.34,64.28,64.29,23800.0,46.8157,46.8303,46.7866,46.7939,23800.0
2015-05-20 12:00:00,64.28,64.33,64.26,64.32,27900.0,46.7866,46.823,46.772,46.8157,27900.0
2015-05-20 12:05:00,64.33,64.35,64.32,64.34,32600.0,46.823,46.8375,46.8157,46.8303,32600.0
2015-05-20 12:10:00,64.35,64.35,64.32,64.33,13500.0,46.8375,46.8375,46.8157,46.823,13500.0
2015-05-20 12:15:00,64.33,64.39,64.3,64.37,32500.0,46.823,46.8666,46.8011,46.8521,32500.0
2015-05-20 12:20:00,64.38,64.44,64.37,64.39,25600.0,46.8594,46.903,46.8521,46.8666,25600.0
2015-05-20 12:25:00,64.4,64.41,64.38,64.39,24400.0,46.8739,46.8812,46.8594,46.8666,24400.0
2015-05-20 12:30:00,64.38,64.39,64.35,64.38,18000.0,46.8594,46.8666,46.8375,46.8594,18000.0
2015-05-20 12:35:00,64.38,64.39,64.32,64.34,29400.0,46.8594,46.8666,46.8157,46.8303,29400.0
2015-05-20 12:40:00,64.34,64.34,64.3,64.32,14500.0,46.8303,46.8303,46.8011,46.8157,14500.0
2015-05-20 12:45:00,64.31,64.32,64.28,64.29,32400.0,46.8084,46.8157,46.7866,46.7939,32400.0
2015-05-20 12:50:00,64.29,64.36,64.28,64.34,29500.0,46.7939,46.8448,46.7866,46.8303,29500.0
2015-05-20 12:55:00,64.36,64.41,64.35,64.38,31400.0,46.8448,46.8812,46.8375,46.8594,31400.0
2015-05-20 13:00:00,64.39,64.4,64.31,64.38,32000.0,46.8666,46.8739,46.8084,46.8594,32000.0
2015-05-20 13:05:00,64.37,64.39,64.34,64.35,42400.0,46.8521,46.8666,46.8303,46.8375,42400.0
2015-05-20 13:10:00,64.34,64.41,64.33,64.4,31400.0,46.8303,46.8812,46.823,46.8739,31400.0
2015-05-20 13:15:00,64.39,64.42,64.33,64.42,18500.0,46.8666,46.8885,46.823,46.8885,18500.0
2015-05-20 13:20:00,64.41,64.44,64.4,64.43,29000.0,46.8812,46.903,46.8739,46.8958,29000.0
2015-05-20 13:25:00,64.42,64.52,64.4,64.52,39400.0,46.8885,46.9613,46.8739,46.9613,39400.0
2015-05-20 13:30:00,64.52,64.54,64.47,64.51,28900.0,46.9613,46.9758,46.9249,46.954,28900.0
2015-05-20 13:35:00,64.5,64.54,64.45,64.47,33600.0,46.9467,46.9758,46.9103,46.9249,33600.0
2015-05-20 13:40:00,64.47,64.6,64.47,64.55,29300.0,46.9249,47.0195,46.9249,46.9831,29300.0
2015-05-20 13:45:00,64.55,64.59,64.51,64.52,46100.0,46.9831,47.0122,46.954,46.9613,46100.0
2015-05-20 13:50:00,64.53,64.56,64.5,64.54,51200.0,46.9685,46.9904,46.9467,46.9758,51200.0
2015-05-20 13:55:00,64.54,64.57,64.53,64.54,22100.0,46.9758,46.9977,46.9685,46.9758,22100.0
2015-05-20 14:00:00,64.54,64.62,64.5,64.53,119000.0,46.9758,47.0341,46.9467,46.9685,119000.0
2015-05-20 14:05:00,64.53,64.71,64.53,64.7,135100.0,46.9685,47.0996,46.9685,47.0923,135100.0
2015-05-20 14:10:00,64.7,64.75,64.69,64.73,74300.0,47.0923,47.1287,47.085,47.1141,74300.0
2015-05-20 14:15:00,64.72,64.77,64.7,64.75,29500.0,47.1068,47.1432,47.0923,47.1287,29500.0
2015-05-20 14:20:00,64.76,64.77,64.74,64.75,32400.0,47.136,47.1432,47.1214,47.1287,32400.0
2015-05-20 14:25:00,64.76,64.88,64.75,64.84,71300.0,47.136,47.2233,47.1287,47.1942,71300.0
2015-05-20 14:30:00,64.84,64.85,64.77,64.82,63100.0,47.1942,47.2015,47.1432,47.1796,63100.0
2015-05-20 14:35:00,64.83,64.83,64.79,64.81,32700.0,47.1869,47.1869,47.1578,47.1723,32700.0
2015-05-20 14:40:00,64.81,64.84,64.79,64.83,64400.0,47.1723,47.1942,47.1578,47.1869,64400.0
2015-05-20 14:45:00,64.83,64.89,64.79,64.81,57000.0,47.1869,47.2306,47.1578,47.1723,57000.0
2015-05-20 14:50:00,64.8,64.83,64.79,64.81,76400.0,47.1651,47.1869,47.1578,47.1723,76400.0
2015-05-20 14:55:00,64.8,64.84,64.8,64.83,48900.0,47.1651,47.1942,47.1651,47.1869,48900.0
2015-05-20 15:00:00,64.82,64.84,64.77,64.79,39800.0,47.1796,47.1942,47.1432,47.1578,39800.0
2015-05-20 15:05:00,64.8,64.85,64.79,64.85,36500.0,47.1651,47.2015,47.1578,47.2015,36500.0
2015-05-20 15:10:00,64.84,64.86,64.8,64.8,40600.0,47.1942,47.2087,47.1651,47.1651,40600.0
2015-05-20 15:15:00,64.8,64.8,64.72,64.73,57300.0,47.1651,47.1651,47.1068,47.1141,57300.0
2015-05-20 15:20:00,64.73,64.78,64.69,64.76,78700.0,47.1141,47.1505,47.085,47.136,78700.0
2015-05-20 15:25:00,64.75,64.81,64.74,64.81,36700.0,47.1287,47.1723,47.1214,47.1723,36700.0
2015-05-20 15:30:00,64.81,64.89,64.76,64.88,127300.0,47.1723,47.2306,47.136,47.2233,127300.0
2015-05-20 15:35:00,64.88,64.88,64.81,64.83,67900.0,47.2233,47.2233,47.1723,47.1869,67900.0
2015-05-20 15:40:00,64.83,64.92,64.82,64.9,82700.0,47.1869,47.2524,47.1796,47.2379,82700.0
2015-05-20 15:45:00,64.9,64.9,64.86,64.88,62700.0,47.2379,47.2379,47.2087,47.2233,62700.0
2015-05-20 15:50:00,64.88,64.88,64.79,64.82,68400.0,47.2233,47.2233,47.1578,47.1796,68400.0
2015-05-20 15:55:00,64.81,64.87,64.78,64.8,154600.0,47.1723,47.216,47.1505,47.1651,154600.0
2015-05-21 09:30:00,65.13,65.22,64.87,65.12,130800.0,47.4053,47.4708,47.216,47.398,130800.0
2015-05-21 09:35:00,65.1,65.31,65.06,65.24,93300.0,47.3834,47.5363,47.3543,47.4853,93300.0
2015-05-21 09:40:00,65.24,65.27,65.2,65.23,27800.0,47.4853,47.5072,47.4562,47.478,27800.0
2015-05-21 09:45:00,65.22,65.25,65.09,65.22,31300.0,47.4708,47.4926,47.3761,47.4708,31300.0
2015-05-21 09:50:00,65.23,65.34,65.2,65.32,103900.0,47.478,47.5581,47.4562,47.5436,103900.0
2015-05-21 09:55:00,65.33,65.39,65.24,65.24,54800.0,47.5508,47.5945,47.4853,47.4853,54800.0
2015-05-21 10:00:00,65.25,65.49,65.21,65.48,77900.0,47.4926,47.6673,47.4635,47.66,77900.0
2015-05-21 10:05:00,65.47,65.54,65.45,65.53,56500.0,47.6527,47.7037,47.6382,47.6964,56500.0
2015-05-21 10:10:00,65.52,65.58,65.48,65.52,70100.0,47.6891,47.7328,47.66,47.6891,70100.0
2015-05-21 10:15:00,65.53,65.58,65.46,65.54,42800.0,47.6964,47.7328,47.6455,47.7037,42800.0
2015-05-21 10:20:00,65.54,65.59,65.51,65.54,39000.0,47.7037,47.7401,47.6818,47.7037,39000.0
2015-05-21 10:25:00,65.55,65.59,65.54,65.56,34700.0,47.711,47.7401,47.7037,47.7182,34700.0
2015-05-21 10:30:00,65.58,65.69,65.56,65.6,65100.0,47.7328,47.8129,47.7182,47.7474,65100.0
2015-05-21 10:35:00,65.6,65.65,65.58,65.62,57900.0,47.7474,47.7837,47.7328,47.7619,57900.0
2015-05-21 10:40:00,65.61,65.69,65.61,65.68,47200.0,47.7546,47.8129,47.7546,47.8056,47200.0
2015-05-21 10:45:00,65.68,65.7,65.63,65.68,49400.0,47.8056,47.8201,47.7692,47.8056,49400.0
2015-05-21 10:50:00,65.67,65.68,65.61,65.65,56300.0,47.7983,47.8056,47.7546,47.7837,56300.0
2015-05-21 10:55:00,65.65,65.66,65.54,65.56,56300.0,47.7837,47.791,47.7037,47.7182,56300.0
2015-05-21 11:00:00,65.57,65.6,65.54,65.55,42500.0,47.7255,47.7474,47.7037,47.711,42500.0
2015-05-21 11:05:00,65.55,65.56,65.45,65.46,45200.0,47.711,47.7182,47.6382,47.6455,45200.0
2015-05-21 11:10:00,65.46,65.56,65.46,65.51,36600.0,47.6455,47.7182,47.6455,47.6818,36600.0
2015-05-21 11:15:00,65.5,65.52,65.47,65.48,39500.0,47.6746,47.6891,47.6527,47.66,39500.0
2015-05-21 11:20:00,65.47,65.58,65.46,65.58,67700.0,47.6527,47.7328,47.6455,47.7328,67700.0
2015-05-21 11:25:00,65.57,65.58,65.5,65.55,68300.0,47.7255,47.7328,47.6746,47.711,68300.0
2015-05-21 11:30:00,65.55,65.57,65.52,65.55,58800.0,47.711,47.7255,47.6891,47.711,58800.0
2015-05-21 11:35:00,65.54,65.58,65.51,65.57,47200.0,47.7037,47.7328,47.6818,47.7255,47200.0
2015-05-21 11:40:00,65.57,65.59,65.55,65.59,54000.0,47.7255,47.7401,47.711,47.7401,54000.0
2015-05-21 11:45:00,65.59,65.6,65.55,65.58,65200.0,47.7401,47.7474,47.711,47.7328,65200.0
2015-05-21 11:50:00,65.57,65.6,65.53,65.56,65100.0,47.7255,47.7474,47.6964,47.7182,65100.0
2015-05-21 11:55:00,65.55,65.61,65.55,65.6,58800.0,47.711,47.7546,47.711,47.7474,58800.0
2015-05-21 12:00:00,65.59,65.63,65.57,65.62,59300.0,47.7401,47.7692,47.7255,47.7619,59300.0
2015-05-21 12:05:00,65.62,65.68,65.59,65.65,42400.0,47.7619,47.8056,47.7401,47.7837,42400.0
2015-05-21 12:10:00,65.64,65.66,65.56,65.56,32700.0,47.7765,47.791,47.7182,47.7182,32700.0
2015-05-21 12:15:00,65.56,65.61,65.55,65.57,25800.0,47.7182,47.7546,47.711,47.7255,25800.0
2015-05-21 12:20:00,65.57,65.62,65.56,65.59,28600.0,47.7255,47.7619,47.7182,47.7401,28600.0
2015-05-21 12:25:00,65.59,65.61,65.58,65.59,26300.0,47.7401,47.7546,47.7328,47.7401,26300.0
2015-05-21 12:30:00,65.59,65.64,65.57,65.58,27300.0,47.7401,47.7765,47.7255,47.7328,27300.0
2015-05-21 12:35:00,65.58,65.62,65.57,65.62,25500.0,47.7328,47.7619,47.7255,47.7619,25500.0
2015-05-21 12:40:00,65.61,65.62,65.59,65.59,26500.0,47.7546,47.7619,47.7401,47.7401,26500.0
2015-05-21 12:45:00,65.59,65.62,65.57,65.6,44400.0,47.7401,47.7619,47.7255,47.7474,44400.0
2015-05-21 12:50:00,65.6,65.6,65.54,65.57,27300.0,47.7474,47.7474,47.7037,47.7255,27300.0
2015-05-21 12:55:00,65.57,65.58,65.53,65.57,24800.0,47.7255,47.7328,47.6964,47.7255,24800.0
2015-05-21 13:00:00,65.57,65.57,65.52,65.56,34000.0,47.7255,47.7255,47.6891,47.7182,34000.0
2015-05-21 13:05:00,65.56,65.57,65.53,65.54,25300.0,47.7182,47.7255,47.6964,47.7037,25300.0
2015-05-21 13:10:00,65.54,65.55,65.51,65.54,35900.0,47.7037,47.711,47.6818,47.7037,35900.0
2015-05-21 13:15:00,65.55,65.57,65.53,65.56,37900.0,47.711,47.7255,47.6964,47.7182,37900.0
2015-05-21 13:20:00,65.55,65.56,65.5,65.5,27600.0,47.711,47.7182,47.6746,47.6746,27600.0
2015-05-21 13:25:00,65.51,65.56,65.5,65.5,25600.0,47.6818,47.7182,47.6746,47.6746,25600.0
2015-05-21 13:30:00,65.5,65.58,65.5,65.53,54000.0,47.6746,47.7328,47.6746,47.6964,54000.0
2015-05-21 13:35:00,65.54,65.57,65.53,65.57,39500.0,47.7037,47.7255,47.6964,47.7255,39500.0
2015-05-21 13:40:00,65.57,65.57,65.45,65.48,48400.0,47.7255,47.7255,47.6382,47.66,48400.0
2015-05-21 13:45:00,65.48,65.53,65.45,65.53,46300.0,47.66,47.6964,47.6382,47.6964,46300.0
2015-05-21 13:50:00,65.53,65.56,65.51,65.54,35300.0,47.6964,47.7182,47.6818,47.7037,35300.0
2015-05-21 13:55:00,65.53,65.53,65.44,65.47,46700.0,47.6964,47.6964,47.6309,47.6527,46700.0
2015-05-21 14:00:00,65.46,65.54,65.45,65.51,27100.0,47.6455,47.7037,47.6382,47.6818,27100.0
2015-05-21 14:05:00,65.51,65.57,65.5,65.53,37100.0,47.6818,47.7255,47.6746,47.6964,37100.0
2015-05-21 14:10:00,65.53,65.56,65.52,65.55,18100.0,47.6964,47.7182,47.6891,47.711,18100.0
2015-05-21 14:15:00,65.55,65.58,65.52,65.57,26400.0,47.711,47.7328,47.6891,47.7255,26400.0
2015-05-21 14:20:00,65.57,65.6,65.53,65.6,459200.0,47.7255,47.7474,47.6964,47.7474,459200.0
2015-05-21 14:25:00,65.59,65.75,65.59,65.75,93000.0,47.7401,47.8565,47.7401,47.8565,93000.0
2015-05-21 14:30:00,65.74,65.75,65.68,65.7,26800.0,47.8493,47.8565,47.8056,47.8201,26800.0
2015-05-21 14:35:00,65.69,65.75,65.69,65.69,31000.0,47.8129,47.8565,47.8129,47.8129,31000.0
2015-05-21 14:40:00,65.69,65.72,65.68,65.7,38300.0,47.8129,47.8347,47.8056,47.8201,38300.0
2015-05-21 14:45:00,65.71,65.72,65.65,65.66,28100.0,47.8274,47.8347,47.7837,47.791,28100.0
2015-05-21 14:50:00,65.66,65.67,65.64,65.64,23200.0,47.791,47.7983,47.7765,47.7765,23200.0
2015-05-21 14:55:00,65.64,65.65,65.6,65.63,27400.0,47.7765,47.7837,47.7474,47.7692,27400.0
2015-05-21 15:00:00,65.62,65.64,65.58,65.59,54900.0,47.7619,47.7765,47.7328,47.7401,54900.0
2015-05-21 15:05:00,65.6,65.61,65.56,65.57,83200.0,47.7474,47.7546,47.7182,47.7255,83200.0
2015-05-21 15:10:00,65.58,65.59,65.53,65.57,83300.0,47.7328,47.7401,47.6964,47.7255,83300.0
2015-05-21 15:15:00,65.56,65.6,65.53,65.57,71300.0,47.7182,47.7474,47.6964,47.7255,71300.0
2015-05-21 15:20:00,65.56,65.57,65.5,65.53,62400.0,47.7182,47.7255,47.6746,47.6964,62400.0
2015-05-21 15:25:00,65.54,65.57,65.53,65.57,51600.0,47.7037,47.7255,47.6964,47.7255,51600.0
2015-05-21 15:30:00,65.57,65.58,65.55,65.57,48200.0,47.7255,47.7328,47.711,47.7255,48200.0
2015-05-21 15:35:00,65.57,65.6,65.56,65.58,51600.0,47.7255,47.7474,47.7182,47.7328,51600.0
2015-05-21 15:40:00,65.59,65.73,65.59,65.68,83900.0,47.7401,47.842,47.7401,47.8056,83900.0
2015-05-21 15:45:00,65.69,65.7,65.6,65.6,98200.0,47.8129,47.8201,47.7474,47.7474,98200.0
2015-05-21 15:50:00,65.61,65.62,65.57,65.57,92100.0,47.7546,47.7619,47.7255,47.7255,92100.0
2015-05-21 15:55:00,65.58,65.61,65.54,65.6,339700.0,47.7328,47.7546,47.7037,47.7474,339700.0
2015-05-22 09:30:00,65.04,65.22,64.9,65.04,174400.0,47.3398,47.4708,47.2379,47.3398,174400.0
2015-05-22 09:35:00,65.05,65.14,64.98,65.14,65800.0,47.347,47.4125,47.2961,47.4125,65800.0
2015-05-22 09:40:00,65.17,65.33,65.12,65.28,56400.0,47.4344,47.5508,47.398,47.5144,56400.0
2015-05-22 09:45:00,65.28,65.39,65.19,65.35,53600.0,47.5144,47.5945,47.4489,47.5654,53600.0
2015-05-22 09:50:00,65.34,65.54,65.32,65.53,77800.0,47.5581,47.7037,47.5436,47.6964,77800.0
2015-05-22 09:55:00,65.53,65.65,65.52,65.63,79100.0,47.6964,47.7837,47.6891,47.7692,79100.0
2015-05-22 10:00:00,65.65,65.66,65.51,65.53,59800.0,47.7837,47.791,47.6818,47.6964,59800.0
2015-05-22 10:05:00,65.52,65.57,65.47,65.49,21000.0,47.6891,47.7255,47.6527,47.6673,21000.0
2015-05-22 10:10:00,65.48,65.49,65.35,65.39,36000.0,47.66,47.6673,47.5654,47.5945,36000.0
2015-05-22 10:15:00,65.38,65.43,65.35,65.38,26100.0,47.5872,47.6236,47.5654,47.5872,26100.0
2015-05-22 10:20:00,65.38,65.39,65.3,65.34,25700.0,47.5872,47.5945,47.529,47.5581,25700.0
2015-05-22 10:25:00,65.34,65.37,65.3,65.34,22500.0,47.5581,47.5799,47.529,47.5581,22500.0
2015-05-22 10:30:00,65.34,65.36,65.32,65.32,40400.0,47.5581,47.5727,47.5436,47.5436,40400.0
2015-05-22 10:35:00,65.32,65.4,65.31,65.37,29300.0,47.5436,47.6018,47.5363,47.5799,29300.0
2015-05-22 10:40:00,65.36,65.5,65.36,65.5,38300.0,47.5727,47.6746,47.5727,47.6746,38300.0
2015-05-22 10:45:00,65.5,65.58,65.47,65.58,34000.0,47.6746,47.7328,47.6527,47.7328,34000.0
2015-05-22 10:50:00,65.58,65.61,65.56,65.61,39700.0,47.7328,47.7546,47.7182,47.7546,39700.0
2015-05-22 10:55:00,65.61,65.63,65.56,65.56,68000.0,47.7546,47.7692,47.7182,47.7182,68000.0
2015-05-22 11:00:00,65.56,65.58,65.48,65.5,35700.0,47.7182,47.7328,47.66,47.6746,35700.0
2015-05-22 11:05:00,65.49,65.52,65.48,65.49,28600.0,47.6673,47.6891,47.66,47.6673,28600.0
2015-05-22 11:10:00,65.5,65.56,65.48,65.53,32500.0,47.6746,47.7182,47.66,47.6964,32500.0
2015-05-22 11:15:00,65.54,65.63,65.54,65.54,56300.0,47.7037,47.7692,47.7037,47.7037,56300.0
2015-05-22 11:20:00,65.52,65.52,65.48,65.5,27400.0,47.6891,47.6891,47.66,47.6746,27400.0
2015-05-22 11:25:00,65.49,65.53,65.45,65.53,40800.0,47.6673,47.6964,47.6382,47.6964,40800.0
2015-05-22 11:30:00,65.52,65.53,65.48,65.49,85300.0,47.6891,47.6964,47.66,47.6673,85300.0
2015-05-22 11:35:00,65.49,65.51,65.43,65.45,34000.0,47.6673,47.6818,47.6236,47.6382,34000.0
2015-05-22 11:40:00,65.44,65.45,65.35,65.37,25600.0,47.6309,47.6382,47.5654,47.5799,25600.0
2015-05-22 11:45:00,65.38,65.39,65.26,65.27,38800.0,47.5872,47.5945,47.4999,47.5072,38800.0
2015-05-22 11:50:00,65.27,65.34,65.26,65.31,14600.0,47.5072,47.5581,47.4999,47.5363,14600.0
2015-05-22 11:55:00,65.32,65.33,65.28,65.33,21700.0,47.5436,47.5508,47.5144,47.5508,21700.0
2015-05-22 12:00:00,65.32,65.34,65.28,65.28,22000.0,47.5436,47.5581,47.5144,47.5144,22000.0
2015-05-22 12:05:00,65.28,65.31,65.26,65.26,13800.0,47.5144,47.5363,47.4999,47.4999,13800.0
2015-05-22 12:10:00,65.26,65.31,65.26,65.31,13900.0,47.4999,47.5363,47.4999,47.5363,13900.0
2015-05-22 12:15:00,65.31,65.33,65.27,65.33,26600.0,47.5363,47.5508,47.5072,47.5508,26600.0
2015-05-22 12:20:00,65.33,65.35,65.3,65.34,11900.0,47.5508,47.5654,47.529,47.5581,11900.0
2015-05-22 12:25:00,65.33,65.34,65.26,65.26,43500.0,47.5508,47.5581,47.4999,47.4999,43500.0
2015-05-22 12:30:00,65.27,65.27,65.22,65.24,21300.0,47.5072,47.5072,47.4708,47.4853,21300.0
2015-05-22 12:35:00,65.24,65.29,65.23,65.29,26100.0,47.4853,47.5217,47.478,47.5217,26100.0
2015-05-22 12:40:00,65.29,65.35,65.29,65.32,19400.0,47.5217,47.5654,47.5217,47.5436,19400.0
2015-05-22 12:45:00,65.31,65.32,65.26,65.32,20500.0,47.5363,47.5436,47.4999,47.5436,20500.0
2015-05-22 12:50:00,65.32,65.35,65.29,65.3,27100.0,47.5436,47.5654,47.5217,47.529,27100.0
2015-05-22 12:55:00,65.31,65.32,65.28,65.28,39200.0,47.5363,47.5436,47.5144,47.5144,39200.0
2015-05-22 13:00:00,65.28,65.39,65.25,65.35,59900.0,47.5144,47.5945,47.4926,47.5654,59900.0
2015-05-22 13:05:00,65.35,65.36,65.28,65.31,54700.0,47.5654,47.5727,47.5144,47.5363,54700.0
2015-05-22 13:10:00,65.31,65.32,65.21,65.21,44200.0,47.5363,47.5436,47.4635,47.4635,44200.0
2015-05-22 13:15:00,65.22,65.28,65.2,65.22,75700.0,47.4708,47.5144,47.4562,47.4708,75700.0
2015-05-22 13:20:00,65.22,65.23,65.2,65.2,33800.0,47.4708,47.478,47.4562,47.4562,33800.0
2015-05-22 13:25:00,65.22,65.28,65.2,65.22,34500.0,47.4708,47.5144,47.4562,47.4708,34500.0
2015-05-22 13:30:00,65.23,65.28,65.22,65.26,27800.0,47.478,47.5144,47.4708,47.4999,27800.0
2015-05-22 13:35:00,65.27,65.28,65.24,65.24,24400.0,47.5072,47.5144,47.4853,47.4853,24400.0
2015-05-22 13:40:00,65.25,65.28,65.25,65.26,19600.0,47.4926,47.5144,47.4926,47.4999,19600.0
2015-05-22 13:45:00,65.27,65.28,65.25,65.25,23300.0,47.5072,47.5144,47.4926,47.4926,23300.0
2015-05-22 13:50:00,65.25,65.26,65.23,65.23,28600.0,47.4926,47.4999,47.478,47.478,28600.0
2015-05-22 13:55:00,65.23,65.28,65.23,65.27,36600.0,47.478,47.5144,47.478,47.5072,36600.0
2015-05-22 14:00:00,65.27,65.28,65.23,65.27,36400.0,47.5072,47.5144,47.478,47.5072,36400.0
2015-05-22 14:05:00,65.26,65.3,65.23,65.29,32600.0,47.4999,47.529,47.478,47.5217,32600.0
2015-05-22 14:10:00,65.29,65.31,65.28,65.29,45100.0,47.5217,47.5363,47.5144,47.5217,45100.0
2015-05-22 14:15:00,65.29,65.31,65.27,65.27,24800.0,47.5217,47.5363,47.5072,47.5072,24800.0
2015-05-22 14:20:00,65.27,65.28,65.21,65.23,44000.0,47.5072,47.5144,47.4635,47.478,44000.0
2015-05-22 14:25:00,65.23,65.25,65.17,65.17,36000.0,47.478,47.4926,47.4344,47.4344,36000.0
2015-05-22 14:30:00,65.17,65.24,65.17,65.19,21100.0,47.4344,47.4853,47.4344,47.4489,21100.0
2015-05-22 14:35:00,65.19,65.29,65.19,65.28,18600.0,47.4489,47.5217,47.4489,47.5144,18600.0
2015-05-22 14:40:00,65.28,65.3,65.23,65.25,36000.0,47.5144,47.529,47.478,47.4926,36000.0
2015-05-22 14:45:00,65.25,65.29,65.24,65.26,19000.0,47.4926,47.5217,47.4853,47.4999,19000.0
2015-05-22 14:50:00,65.26,65.27,65.23,65.24,23700.0,47.4999,47.5072,47.478,47.4853,23700.0
2015-05-22 14:55:00,65.25,65.25,65.21,65.24,19700.0,47.4926,47.4926,47.4635,47.4853,19700.0
2015-05-22 15:00:00,65.24,65.27,65.22,65.23,36000.0,47.4853,47.5072,47.4708,47.478,36000.0
2015-05-22 15:05:00,65.23,65.3,65.23,65.26,28100.0,47.478,47.529,47.478,47.4999,28100.0
2015-05-22 15:10:00,65.26,65.27,65.25,65.26,19400.0,47.4999,47.5072,47.4926,47.4999,19400.0
2015-05-22 15:15:00,65.25,65.26,65.24,65.26,36000.0,47.4926,47.4999,47.4853,47.4999,36000.0
2015-05-22 15:20:00,65.26,65.27,65.24,65.25,24900.0,47.4999,47.5072,47.4853,47.4926,24900.0
2015-05-22 15:25:00,65.24,65.25,65.22,65.22,19700.0,47.4853,47.4926,47.4708,47.4708,19700.0
2015-05-22 15:30:00,65.23,65.24,65.22,65.24,33600.0,47.478,47.4853,47.4708,47.4853,33600.0
2015-05-22 15:35:00,65.23,65.27,65.22,65.25,48800.0,47.478,47.5072,47.4708,47.4926,48800.0
2015-05-22 15:40:00,65.25,65.26,65.21,65.23,46600.0,47.4926,47.4999,47.4635,47.478,46600.0
2015-05-22 15:45:00,65.22,65.22,65.16,65.19,63600.0,47.4708,47.4708,47.4271,47.4489,63600.0
2015-05-22 15:50:00,65.18,65.18,65.12,65.12,55700.0,47.4417,47.4417,47.398,47.398,55700.0
2015-05-22 15:55:00,65.12,65.17,65.06,65.13,209500.0,47.398,47.4344,47.3543,47.4053,209500.0
2015-05-26 09:30:00,64.57,64.59,64.23,64.55,194900.0,46.9977,47.0122,46.7502,46.9831,194900.0
2015-05-26 09:35:00,64.6,64.63,64.43,64.59,98700.0,47.0195,47.0413,46.8958,47.0122,98700.0
2015-05-26 09:40:00,64.58,64.82,64.58,64.7,49200.0,47.0049,47.1796,47.0049,47.0923,49200.0
2015-05-26 09:45:00,64.72,64.72,64.46,64.49,90500.0,47.1068,47.1068,46.9176,46.9394,90500.0
2015-05-26 09:50:00,64.48,64.6,64.42,64.55,52900.0,46.9322,47.0195,46.8885,46.9831,52900.0
2015-05-26 09:55:00,64.55,64.62,64.53,64.55,59800.0,46.9831,47.0341,46.9685,46.9831,59800.0
2015-05-26 10:00:00,64.55,64.57,64.46,64.52,46500.0,46.9831,46.9977,46.9176,46.9613,46500.0
2015-05-26 10:05:00,64.52,64.54,64.45,64.47,56900.0,46.9613,46.9758,46.9103,46.9249,56900.0
2015-05-26 10:10:00,64.47,64.47,64.36,64.37,51300.0,46.9249,46.9249,46.8448,46.8521,51300.0
2015-05-26 10:15:00,64.37,64.4,64.32,64.35,38200.0,46.8521,46.8739,46.8157,46.8375,38200.0
2015-05-26 10:20:00,64.35,64.35,64.25,64.27,67800.0,46.8375,46.8375,46.7647,46.7793,67800.0
2015-05-26 10:25:00,64.26,64.27,64.17,64.18,63700.0,46.772,46.7793,46.7065,46.7138,63700.0
2015-05-26 10:30:00,64.18,64.25,64.18,64.24,55800.0,46.7138,46.7647,46.7138,46.7575,55800.0
2015-05-26 10:35:00,64.24,64.31,64.23,64.28,41600.0,46.7575,46.8084,46.7502,46.7866,41600.0
2015-05-26 10:40:00,64.28,64.29,64.22,64.23,41500.0,46.7866,46.7939,46.7429,46.7502,41500.0
2015-05-26 10:45:00,64.22,64.27,64.2,64.25,46000.0,46.7429,46.7793,46.7284,46.7647,46000.0
2015-05-26 10:50:00,64.25,64.25,64.16,64.19,44100.0,46.7647,46.7647,46.6992,46.7211,44100.0
2015-05-26 10:55:00,64.19,64.21,64.15,64.16,46800.0,46.7211,46.7356,46.692,46.6992,46800.0
2015-05-26 11:00:00,64.16,64.18,64.06,64.07,79600.0,46.6992,46.7138,46.6265,46.6337,79600.0
2015-05-26 11:05:00,64.08,64.17,64.07,64.13,55400.0,46.641,46.7065,46.6337,46.6774,55400.0
2015-05-26 11:10:00,64.12,64.13,64.08,64.09,49500.0,46.6701,46.6774,46.641,46.6483,49500.0
2015-05-26 11:15:00,64.09,64.1,63.98,64.01,117700.0,46.6483,46.6556,46.5682,46.5901,117700.0
2015-05-26 11:20:00,64.01,64.07,64.0,64.05,47300.0,46.5901,46.6337,46.5828,46.6192,47300.0
2015-05-26 11:25:00,64.05,64.08,64.04,64.06,56500.0,46.6192,46.641,46.6119,46.6265,56500.0
2015-05-26 11:30:00,64.06,64.14,64.02,64.09,61100.0,46.6265,46.6847,46.5973,46.6483,61100.0
2015-05-26 11:35:00,64.09,64.13,63.94,63.95,70900.0,46.6483,46.6774,46.5391,46.5464,70900.0
2015-05-26 11:40:00,63.95,63.98,63.89,63.89,61200.0,46.5464,46.5682,46.5027,46.5027,61200.0
2015-05-26 11:45:00,63.9,63.9,63.74,63.78,132100.0,46.51,46.51,46.3935,46.4227,132100.0
2015-05-26 11:50:00,63.78,63.83,63.75,63.76,93200.0,46.4227,46.459,46.4008,46.4081,93200.0
2015-05-26 11:55:00,63.76,63.78,63.68,63.72,89400.0,46.4081,46.4227,46.3499,46.379,89400.0
2015-05-26 12:00:00,63.71,63.75,63.69,63.71,49300.0,46.3717,46.4008,46.3571,46.3717,49300.0
2015-05-26 12:05:00,63.71,63.74,63.69,63.72,46400.0,46.3717,46.3935,46.3571,46.379,46400.0
2015-05-26 12:10:00,63.72,63.72,63.65,63.71,59200.0,46.379,46.379,46.328,46.3717,59200.0
2015-05-26 12:15:00,63.7,63.72,63.69,63.69,33500.0,46.3644,46.379,46.3571,46.3571,33500.0
2015-05-26 12:20:00,63.69,63.79,63.68,63.79,40200.0,46.3571,46.4299,46.3499,46.4299,40200.0
2015-05-26 12:25:00,63.79,63.79,63.75,63.78,43200.0,46.4299,46.4299,46.4008,46.4227,43200.0
2015-05-26 12:30:00,63.77,63.77,63.7,63.73,22100.0,46.4154,46.4154,46.3644,46.3863,22100.0
2015-05-26 12:35:00,63.73,63.76,63.68,63.7,41300.0,46.3863,46.4081,46.3499,46.3644,41300.0
2015-05-26 12:40:00,63.7,63.7,63.6,63.61,93000.0,46.3644,46.3644,46.2916,46.2989,93000.0
2015-05-26 12:45:00,63.61,63.62,63.59,63.62,56800.0,46.2989,46.3062,46.2844,46.3062,56800.0
2015-05-26 12:50:00,63.62,63.63,63.6,63.62,29700.0,46.3062,46.3135,46.2916,46.3062,29700.0
2015-05-26 12:55:00,63.61,63.63,63.6,63.61,47300.0,46.2989,46.3135,46.2916,46.2989,47300.0
2015-05-26 13:00:00,63.61,63.64,63.59,63.6,39300.0,46.2989,46.3208,46.2844,46.2916,39300.0
2015-05-26 13:05:00,63.59,63.6,63.56,63.58,37300.0,46.2844,46.2916,46.2625,46.2771,37300.0
2015-05-26 13:10:00,63.58,63.65,63.56,63.62,57400.0,46.2771,46.328,46.2625,46.3062,57400.0
2015-05-26 13:15:00,63.62,63.64,63.6,63.62,37700.0,46.3062,46.3208,46.2916,46.3062,37700.0
2015-05-26 13:20:00,63.62,63.69,63.6,63.69,40200.0,46.3062,46.3571,46.2916,46.3571,40200.0
2015-05-26 13:25:00,63.7,63.75,63.69,63.7,83600.0,46.3644,46.4008,46.3571,46.3644,83600.0
2015-05-26 13:30:00,63.7,63.71,63.64,63.65,42600.0,46.3644,46.3717,46.3208,46.328,42600.0
2015-05-26 13:35:00,63.65,63.67,63.58,63.61,57400.0,46.328,46.3426,46.2771,46.2989,57400.0
2015-05-26 13:40:00,63.61,63.64,63.57,63.57,31400.0,46.2989,46.3208,46.2698,46.2698,31400.0
2015-05-26 13:45:00,63.57,63.6,63.5,63.54,66900.0,46.2698,46.2916,46.2189,46.248,66900.0
2015-05-26 13:50:00,63.54,63.64,63.53,63.61,36800.0,46.248,46.3208,46.2407,46.2989,36800.0
2015-05-26 13:55:00,63.61,63.64,63.56,63.58,26600.0,46.2989,46.3208,46.2625,46.2771,26600.0
2015-05-26 14:00:00,63.58,63.62,63.57,63.61,31500.0,46.2771,46.3062,46.2698,46.2989,31500.0
2015-05-26 14:05:00,63.62,63.71,63.62,63.71,37400.0,46.3062,46.3717,46.3062,46.3717,37400.0
2015-05-26 14:10:00,63.7,63.71,63.65,63.67,19600.0,46.3644,46.3717,46.328,46.3426,19600.0
2015-05-26 14:15:00,63.66,63.75,63.66,63.74,30000.0,46.3353,46.4008,46.3353,46.3935,30000.0
2015-05-26 14:20:00,63.74,63.75,63.69,63.74,54600.0,46.3935,46.4008,46.3571,46.3935,54600.0
2015-05-26 14:25:00,63.74,63.8,63.72,63.72,40800.0,46.3935,46.4372,46.379,46.379,40800.0
2015-05-26 14:30:00,63.72,63.79,63.72,63.78,26000.0,46.379,46.4299,46.379,46.4227,26000.0
2015-05-26 14:35:00,63.78,63.79,63.68,63.71,44400.0,46.4227,46.4299,46.3499,46.3717,44400.0
2015-05-26 14:40:00,63.72,63.75,63.66,63.67,25400.0,46.379,46.4008,46.3353,46.3426,25400.0
2015-05-26 14:45:00,63.67,63.71,63.64,63.64,33300.0,46.3426,46.3717,46.3208,46.3208,33300.0
2015-05-26 14:50:00,63.65,63.72,63.64,63.71,28200.0,46.328,46.379,46.3208,46.3717,28200.0
2015-05-26 14:55:00,63.7,63.71,63.6,63.62,43100.0,46.3644,46.3717,46.2916,46.3062,43100.0
2015-05-26 15:00:00,63.61,63.66,63.6,63.65,26800.0,46.2989,46.3353,46.2916,46.328,26800.0
2015-05-26 15:05:00,63.65,63.66,63.6,63.63,42100.0,46.328,46.3353,46.2916,46.3135,42100.0
2015-05-26 15:10:00,63.63,63.66,63.61,63.66,46200.0,46.3135,46.3353,46.2989,46.3353,46200.0
2015-05-26 15:15:00,63.65,63.72,63.65,63.68,66800.0,46.328,46.379,46.328,46.3499,66800.0
2015-05-26 15:20:00,63.68,63.75,63.67,63.75,41800.0,46.3499,46.4008,46.3426,46.4008,41800.0
2015-05-26 15:25:00,63.75,63.85,63.75,63.83,58700.0,46.4008,46.4736,46.4008,46.459,58700.0
2015-05-26 15:30:00,63.83,63.9,63.83,63.9,62600.0,46.459,46.51,46.459,46.51,62600.0
2015-05-26 15:35:00,63.89,63.94,63.87,63.94,70400.0,46.5027,46.5391,46.4882,46.5391,70400.0
2015-05-26 15:40:00,63.94,64.0,63.92,64.0,76600.0,46.5391,46.5828,46.5246,46.5828,76600.0
2015-05-26 15:45:00,63.99,63.99,63.92,63.96,85100.0,46.5755,46.5755,46.5246,46.5537,85100.0
2015-05-26 15:50:00,63.96,63.99,63.91,63.98,65100.0,46.5537,46.5755,46.5173,46.5682,65100.0
2015-05-26 15:55:00,63.98,63.98,63.83,63.86,212700.0,46.5682,46.5682,46.459,46.4809,212700.0
2015-05-27 09:30:00,63.94,64.24,63.92,64.21,252500.0,46.5391,46.7575,46.5246,46.7356,252500.0
2015-05-27 09:35:00,64.24,64.38,64.14,64.38,175600.0,46.7575,46.8594,46.6847,46.8594,175600.0
2015-05-27 09:40:00,64.39,64.55,64.37,64.49,164800.0,46.8666,46.9831,46.8521,46.9394,164800.0
2015-05-27 09:45:00,64.51,64.67,64.51,64.66,79100.0,46.954,47.0704,46.954,47.0632,79100.0
2015-05-27 09:50:00,64.67,64.93,64.67,64.93,88700.0,47.0704,47.2597,47.0704,47.2597,88700.0
2015-05-27 09:55:00,64.92,64.99,64.81,64.81,80200.0,47.2524,47.3034,47.1723,47.1723,80200.0
2015-05-27 10:00:00,64.81,64.82,64.65,64.66,58100.0,47.1723,47.1796,47.0559,47.0632,58100.0
2015-05-27 10:05:00,64.67,64.75,64.5,64.5,53700.0,47.0704,47.1287,46.9467,46.9467,53700.0
2015-05-27 10:10:00,64.5,64.5,64.29,64.29,54300.0,46.9467,46.9467,46.7939,46.7939,54300.0
2015-05-27 10:15:00,64.3,64.42,64.28,64.28,54400.0,46.8011,46.8885,46.7866,46.7866,54400.0
2015-05-27 10:20:00,64.27,64.34,64.22,64.22,59500.0,46.7793,46.8303,46.7429,46.7429,59500.0
2015-05-27 10:25:00,64.23,64.23,64.02,64.04,54000.0,46.7502,46.7502,46.5973,46.6119,54000.0
2015-05-27 10:30:00,64.04,64.16,64.03,64.06,51000.0,46.6119,46.6992,46.6046,46.6265,51000.0
2015-05-27 10:35:00,64.07,64.19,64.04,64.19,58400.0,46.6337,46.7211,46.6119,46.7211,58400.0
2015-05-27 10:40:00,64.19,64.22,64.1,64.11,93200.0,46.7211,46.7429,46.6556,46.6628,93200.0
2015-05-27 10:45:00,64.1,64.15,64.09,64.11,75000.0,46.6556,46.692,46.6483,46.6628,75000.0
2015-05-27 10:50:00,64.1,64.11,64.01,64.06,59200.0,46.6556,46.6628,46.5901,46.6265,59200.0
2015-05-27 10:55:00,64.07,64.12,64.04,64.11,46100.0,46.6337,46.6701,46.6119,46.6628,46100.0
2015-05-27 11:00:00,64.12,64.17,64.11,64.13,43100.0,46.6701,46.7065,46.6628,46.6774,43100.0
2015-05-27 11:05:00,64.12,64.16,64.09,64.1,45600.0,46.6701,46.6992,46.6483,46.6556,45600.0
2015-05-27 11:10:00,64.1,64.16,64.09,64.14,60700.0,46.6556,46.6992,46.6483,46.6847,60700.0
2015-05-27 11:15:00,64.13,64.15,64.06,64.07,38000.0,46.6774,46.692,46.6265,46.6337,38000.0
2015-05-27 11:20:00,64.07,64.11,64.02,64.05,73000.0,46.6337,46.6628,46.5973,46.6192,73000.0
2015-05-27 11:25:00,64.05,64.06,64.0,64.04,100300.0,46.6192,46.6265,46.5828,46.6119,100300.0
2015-05-27 11:30:00,64.05,64.08,63.99,64.01,110500.0,46.6192,46.641,46.5755,46.5901,110500.0
2015-05-27 11:35:00,64.01,64.05,63.99,64.0,69100.0,46.5901,46.6192,46.5755,46.5828,69100.0
2015-05-27 11:40:00,64.0,64.16,64.0,64.06,85500.0,46.5828,46.6992,46.5828,46.6265,85500.0
2015-05-27 11:45:00,64.06,64.08,64.01,64.02,50800.0,46.6265,46.641,46.5901,46.5973,50800.0
2015-05-27 11:50:00,64.03,64.1,64.02,64.08,45500.0,46.6046,46.6556,46.5973,46.641,45500.0
2015-05-27 11:55:00,64.08,64.09,64.04,64.05,42600.0,46.641,46.6483,46.6119,46.6192,42600.0
2015-05-27 12:00:00,64.05,64.13,64.05,64.09,56700.0,46.6192,46.6774,46.6192,46.6483,56700.0
2015-05-27 12:05:00,64.08,64.09,64.0,64.02,83600.0,46.641,46.6483,46.5828,46.5973,83600.0
2015-05-27 12:10:00,64.02,64.1,64.02,64.08,49500.0,46.5973,46.6556,46.5973,46.641,49500.0
2015-05-27 12:15:00,64.09,64.17,64.08,64.17,84400.0,46.6483,46.7065,46.641,46.7065,84400.0
2015-05-27 12:20:00,64.17,64.17,64.1,64.1,74300.0,46.7065,46.7065,46.6556,46.6556,74300.0
2015-05-27 12:25:00,64.11,64.15,64.04,64.13,56300.0,46.6628,46.692,46.6119,46.6774,56300.0
2015-05-27 12:30:00,64.13,64.16,64.07,64.08,47200.0,46.6774,46.6992,46.6337,46.641,47200.0
2015-05-27 12:35:00,64.08,64.09,64.01,64.04,57600.0,46.641,46.6483,46.5901,46.6119,57600.0
2015-05-27 12:40:00,64.04,64.04,64.0,64.03,74300.0,46.6119,46.6119,46.5828,46.6046,74300.0
2015-05-27 12:45:00,64.03,64.06,64.0,64.02,70600.0,46.6046,46.6265,46.5828,46.5973,70600.0
2015-05-27 12:50:00,64.02,64.08,64.0,64.03,55100.0,46.5973,46.641,46.5828,46.6046,55100.0
2015-05-27 12:55:00,64.03,64.03,64.0,64.01,52700.0,46.6046,46.6046,46.5828,46.5901,52700.0
2015-05-27 13:00:00,64.01,64.03,63.99,64.02,117200.0,46.5901,46.6046,46.5755,46.5973,117200.0
2015-05-27 13:05:00,64.03,64.04,63.99,64.0,69500.0,46.6046,46.6119,46.5755,46.5828,69500.0
2015-05-27 13:10:00,64.0,64.05,64.0,64.0,61200.0,46.5828,46.6192,46.5828,46.5828,61200.0
2015-05-27 13:15:00,64.0,64.03,63.99,64.01,56900.0,46.5828,46.6046,46.5755,46.5901,56900.0
2015-05-27 13:20:00,64.01,64.05,64.0,64.04,66500.0,46.5901,46.6192,46.5828,46.6119,66500.0
2015-05-27 13:25:00,64.04,64.05,64.01,64.05,48900.0,46.6119,46.6192,46.5901,46.6192,48900.0
2015-05-27 13:30:00,64.05,64.09,64.02,64.03,51100.0,46.6192,46.6483,46.5973,46.6046,51100.0
2015-05-27 13:35:00,64.02,64.04,64.0,64.0,50000.0,46.5973,46.6119,46.5828,46.5828,50000.0
2015-05-27 13:40:00,64.0,64.01,63.95,63.97,53500.0,46.5828,46.5901,46.5464,46.5609,53500.0
2015-05-27 13:45:00,63.98,63.98,63.92,63.93,38200.0,46.5682,46.5682,46.5246,46.5318,38200.0
2015-05-27 13:50:00,63.94,63.97,63.93,63.94,58100.0,46.5391,46.5609,46.5318,46.5391,58100.0
2015-05-27 13:55:00,63.94,63.95,63.91,63.93,32800.0,46.5391,46.5464,46.5173,46.5318,32800.0
2015-05-27 14:00:00,63.92,63.99,63.91,63.97,93600.0,46.5246,46.5755,46.5173,46.5609,93600.0
2015-05-27 14:05:00,63.97,63.97,63.91,63.92,86200.0,46.5609,46.5609,46.5173,46.5246,86200.0
2015-05-27 14:10:00,63.91,63.93,63.87,63.88,44900.0,46.5173,46.5318,46.4882,46.4954,44900.0
2015-05-27 14:15:00,63.88,63.91,63.84,63.9,92400.0,46.4954,46.5173,46.4663,46.51,92400.0
2015-05-27 14:20:00,63.91,63.93,63.84,63.85,51100.0,46.5173,46.5318,46.4663,46.4736,51100.0
2015-05-27 14:25:00,63.85,63.86,63.78,63.8,47700.0,46.4736,46.4809,46.4227,46.4372,47700.0
2015-05-27 14:30:00,63.79,63.83,63.77,63.82,63200.0,46.4299,46.459,46.4154,46.4518,63200.0
2015-05-27 14:35:00,63.82,63.82,63.77,63.78,52900.0,46.4518,46.4518,46.4154,46.4227,52900.0
2015-05-27 14:40:00,63.77,63.79,63.76,63.78,64100.0,46.4154,46.4299,46.4081,46.4227,64100.0
2015-05-27 14:45:00,63.77,63.77,63.72,63.73,49000.0,46.4154,46.4154,46.379,46.3863,49000.0
2015-05-27 14:50:00,63.73,63.78,63.72,63.75,62100.0,46.3863,46.4227,46.379,46.4008,62100.0
2015-05-27 14:55:00,63.76,63.76,63.74,63.76,47800.0,46.4081,46.4081,46.3935,46.4081,47800.0
2015-05-27 15:00:00,63.75,63.77,63.72,63.73,71100.0,46.4008,46.4154,46.379,46.3863,71100.0
2015-05-27 15:05:00,63.73,63.8,63.69,63.77,100500.0,46.3863,46.4372,46.3571,46.4154,100500.0
2015-05-27 15:10:00,63.76,63.79,63.72,63.78,80600.0,46.4081,46.4299,46.379,46.4227,80600.0
2015-05-27 15:15:00,63.78,63.89,63.77,63.89,87600.0,46.4227,46.5027,46.4154,46.5027,87600.0
2015-05-27 15:20:00,63.89,63.9,63.84,63.89,58600.0,46.5027,46.51,46.4663,46.5027,58600.0
2015-05-27 15:25:00,63.89,63.92,63.88,63.88,64000.0,46.5027,46.5246,46.4954,46.4954,64000.0
2015-05-27 15:30:00,63.89,63.92,63.87,63.92,88300.0,46.5027,46.5246,46.4882,46.5246,88300.0
2015-05-27 15:35:00,63.91,63.93,63.86,63.88,76600.0,46.5173,46.5318,46.4809,46.4954,76600.0
2015-05-27 15:40:00,63.88,63.94,63.86,63.91,96600.0,46.4954,46.5391,46.4809,46.5173,96600.0
2015-05-27 15:45:00,63.9,63.96,63.88,63.95,116200.0,46.51,46.5537,46.4954,46.5464,116200.0
2015-05-27 15:50:00,63.94,63.95,63.87,63.87,135100.0,46.5391,46.5464,46.4882,46.4882,135100.0
2015-05-27 15:55:00,63.87,63.89,63.79,63.81,363100.0,46.4882,46.5027,46.4299,46.4445,363100.0
2015-05-28 09:30:00,63.53,63.65,63.35,63.38,172500.0,46.2407,46.328,46.1097,46.1315,172500.0
2015-05-28 09:35:00,63.39,63.57,63.28,63.57,75800.0,46.1388,46.2698,46.0587,46.2698,75800.0
2015-05-28 09:40:00,63.58,63.63,63.51,63.57,56600.0,46.2771,46.3135,46.2261,46.2698,56600.0
2015-05-28 09:45:00,63.55,63.62,63.46,63.5,61700.0,46.2552,46.3062,46.1897,46.2189,61700.0
2015-05-28 09:50:00,63.5,63.57,63.46,63.49,47000.0,46.2189,46.2698,46.1897,46.2116,47000.0
2015-05-28 09:55:00,63.49,63.54,63.33,63.35,77600.0,46.2116,46.248,46.0951,46.1097,77600.0
2015-05-28 10:00:00,63.34,63.51,63.32,63.47,39600.0,46.1024,46.2261,46.0878,46.197,39600.0
2015-05-28 10:05:00,63.47,63.52,63.42,63.45,30200.0,46.197,46.2334,46.1606,46.1825,30200.0
2015-05-28 10:10:00,63.45,63.54,63.38,63.52,50600.0,46.1825,46.248,46.1315,46.2334,50600.0
2015-05-28 10:15:00,63.51,63.6,63.48,63.58,42900.0,46.2261,46.2916,46.2043,46.2771,42900.0
2015-05-28 10:20:00,63.6,63.67,63.59,63.66,37600.0,46.2916,46.3426,46.2844,46.3353,37600.0
2015-05-28 10:25:00,63.65,63.71,63.48,63.48,24600.0,46.328,46.3717,46.2043,46.2043,24600.0
2015-05-28 10:30:00,63.48,63.48,63.35,63.37,55800.0,46.2043,46.2043,46.1097,46.1242,55800.0
2015-05-28 10:35:00,63.36,63.39,63.28,63.35,73700.0,46.117,46.1388,46.0587,46.1097,73700.0
2015-05-28 10:40:00,63.35,63.35,63.2,63.23,116200.0,46.1097,46.1097,46.0005,46.0223,116200.0
2015-05-28 10:45:00,63.24,63.31,63.21,63.27,34000.0,46.0296,46.0806,46.0078,46.0514,34000.0
2015-05-28 10:50:00,63.28,63.3,63.22,63.3,37100.0,46.0587,46.0733,46.0151,46.0733,37100.0
2015-05-28 10:55:00,63.3,63.33,63.26,63.32,32000.0,46.0733,46.0951,46.0442,46.0878,32000.0
2015-05-28 11:00:00,63.34,63.63,63.32,63.43,88900.0,46.1024,46.3135,46.0878,46.1679,88900.0
2015-05-28 11:05:00,63.42,63.47,63.36,63.46,50800.0,46.1606,46.197,46.117,46.1897,50800.0
2015-05-28 11:10:00,63.45,63.5,63.42,63.49,55800.0,46.1825,46.2189,46.1606,46.2116,55800.0
2015-05-28 11:15:00,63.49,63.6,63.48,63.51,45300.0,46.2116,46.2916,46.2043,46.2261,45300.0
2015-05-28 11:20:00,63.51,63.53,63.47,63.5,32400.0,46.2261,46.2407,46.197,46.2189,32400.0
2015-05-28 11:25:00,63.49,63.49,63.3,63.38,43600.0,46.2116,46.2116,46.0733,46.1315,43600.0
2015-05-28 11:30:00,63.37,63.49,63.36,63.47,40200.0,46.1242,46.2116,46.117,46.197,40200.0
2015-05-28 11:35:00,63.46,63.46,63.32,63.33,35200.0,46.1897,46.1897,46.0878,46.0951,35200.0
2015-05-28 11:40:00,63.33,63.4,63.3,63.31,62900.0,46.0951,46.1461,46.0733,46.0806,62900.0
2015-05-28 11:45:00,63.32,63.4,63.24,63.26,82800.0,46.0878,46.1461,46.0296,46.0442,82800.0
2015-05-28 11:50:00,63.26,63.28,63.18,63.22,67500.0,46.0442,46.0587,45.9859,46.0151,67500.0
2015-05-28 11:55:00,63.22,63.22,63.13,63.17,78800.0,46.0151,46.0151,45.9495,45.9787,78800.0
2015-05-28 12:00:00,63.17,63.18,63.11,63.18,53300.0,45.9787,45.9859,45.935,45.9859,53300.0
2015-05-28 12:05:00,63.18,63.21,63.11,63.15,78800.0,45.9859,46.0078,45.935,45.9641,78800.0
2015-05-28 12:10:00,63.14,63.25,63.13,63.23,67000.0,45.9568,46.0369,45.9495,46.0223,67000.0
2015-05-28 12:15:00,63.24,63.27,63.22,63.23,35400.0,46.0296,46.0514,46.0151,46.0223,35400.0
2015-05-28 12:20:00,63.23,63.31,63.2,63.31,27900.0,46.0223,46.0806,46.0005,46.0806,27900.0
2015-05-28 12:25:00,63.3,63.31,63.2,63.28,36900.0,46.0733,46.0806,46.0005,46.0587,36900.0
2015-05-28 12:30:00,63.29,63.33,63.23,63.27,36700.0,46.066,46.0951,46.0223,46.0514,36700.0
2015-05-28 12:35:00,63.27,63.27,63.16,63.17,40200.0,46.0514,46.0514,45.9714,45.9787,40200.0
2015-05-28 12:40:00,63.16,63.3,63.16,63.28,36200.0,45.9714,46.0733,45.9714,46.0587,36200.0
2015-05-28 12:45:00,63.28,63.33,63.25,63.33,34900.0,46.0587,46.0951,46.0369,46.0951,34900.0
2015-05-28 12:50:00,63.32,63.35,63.28,63.35,54000.0,46.0878,46.1097,46.0587,46.1097,54000.0
2015-05-28 12:55:00,63.35,63.37,63.31,63.34,23800.0,46.1097,46.1242,46.0806,46.1024,23800.0
2015-05-28 13:00:00,63.34,63.38,63.31,63.33,49700.0,46.1024,46.1315,46.0806,46.0951,49700.0
2015-05-28 13:05:00,63.32,63.44,63.32,63.4,42400.0,46.0878,46.1752,46.0878,46.1461,42400.0
2015-05-28 13:10:00,63.4,63.41,63.33,63.39,28600.0,46.1461,46.1533,46.0951,46.1388,28600.0
2015-05-28 13:15:00,63.39,63.41,63.33,63.4,80500.0,46.1388,46.1533,46.0951,46.1461,80500.0
2015-05-28 13:20:00,63.4,63.42,63.37,63.42,29600.0,46.1461,46.1606,46.1242,46.1606,29600.0
2015-05-28 13:25:00,63.42,63.43,63.39,63.42,21100.0,46.1606,46.1679,46.1388,46.1606,21100.0
2015-05-28 13:30:00,63.43,63.44,63.36,63.4,21800.0,46.1679,46.1752,46.117,46.1461,21800.0
2015-05-28 13:35:00,63.41,63.49,63.4,63.49,35800.0,46.1533,46.2116,46.1461,46.2116,35800.0
2015-05-28 13:40:00,63.49,63.5,63.43,63.46,26300.0,46.2116,46.2189,46.1679,46.1897,26300.0
2015-05-28 13:45:00,63.46,63.56,63.44,63.55,94900.0,46.1897,46.2625,46.1752,46.2552,94900.0
2015-05-28 13:50:00,63.56,63.66,63.53,63.63,37000.0,46.2625,46.3353,46.2407,46.3135,37000.0
2015-05-28 13:55:00,63.64,63.65,63.6,63.62,18800.0,46.3208,46.328,46.2916,46.3062,18800.0
2015-05-28 14:00:00,63.61,63.69,63.6,63.65,65500.0,46.2989,46.3571,46.2916,46.328,65500.0
2015-05-28 14:05:00,63.64,63.64,63.56,63.62,60300.0,46.3208,46.3208,46.2625,46.3062,60300.0
2015-05-28 14:10:00,63.62,63.68,63.6,63.61,31000.0,46.3062,46.3499,46.2916,46.2989,31000.0
2015-05-28 14:15:00,63.61,63.64,63.53,63.63,33900.0,46.2989,46.3208,46.2407,46.3135,33900.0
2015-05-28 14:20:00,63.64,63.75,63.61,63.73,48000.0,46.3208,46.4008,46.2989,46.3863,48000.0
2015-05-28 14:25:00,63.73,63.86,63.71,63.83,69800.0,46.3863,46.4809,46.3717,46.459,69800.0
2015-05-28 14:30:00,63.84,63.84,63.75,63.76,34000.0,46.4663,46.4663,46.4008,46.4081,34000.0
2015-05-28 14:35:00,63.76,63.85,63.76,63.81,46300.0,46.4081,46.4736,46.4081,46.4445,46300.0
2015-05-28 14:40:00,63.81,63.85,63.78,63.85,30500.0,46.4445,46.4736,46.4227,46.4736,30500.0
2015-05-28 14:45:00,63.86,63.86,63.78,63.81,35600.0,46.4809,46.4809,46.4227,46.4445,35600.0
2015-05-28 14:50:00,63.82,63.84,63.76,63.84,33200.0,46.4518,46.4663,46.4081,46.4663,33200.0
2015-05-28 14:55:00,63.83,63.87,63.78,63.87,34000.0,46.459,46.4882,46.4227,46.4882,34000.0
2015-05-28 15:00:00,63.85,63.9,63.83,63.89,47000.0,46.4736,46.51,46.459,46.5027,47000.0
2015-05-28 15:05:00,63.89,63.89,63.83,63.84,47200.0,46.5027,46.5027,46.459,46.4663,47200.0
2015-05-28 15:10:00,63.84,63.85,63.78,63.82,60300.0,46.4663,46.4736,46.4227,46.4518,60300.0
2015-05-28 15:15:00,63.83,63.87,63.79,63.83,36100.0,46.459,46.4882,46.4299,46.459,36100.0
2015-05-28 15:20:00,63.83,63.85,63.78,63.83,46700.0,46.459,46.4736,46.4227,46.459,46700.0
2015-05-28 15:25:00,63.82,63.86,63.77,63.86,60500.0,46.4518,46.4809,46.4154,46.4809,60500.0
2015-05-28 15:30:00,63.85,63.89,63.83,63.85,61300.0,46.4736,46.5027,46.459,46.4736,61300.0
2015-05-28 15:35:00,63.85,63.88,63.81,63.83,55100.0,46.4736,46.4954,46.4445,46.459,55100.0
2015-05-28 15:40:00,63.82,63.84,63.78,63.79,68900.0,46.4518,46.4663,46.4227,46.4299,68900.0
2015-05-28 15:45:00,63.79,63.87,63.78,63.81,74500.0,46.4299,46.4882,46.4227,46.4445,74500.0
2015-05-28 15:50:00,63.82,63.92,63.81,63.92,123200.0,46.4518,46.5246,46.4445,46.5246,123200.0
2015-05-28 15:55:00,63.91,63.95,63.87,63.87,264300.0,46.5173,46.5464,46.4882,46.4882,264300.0
2015-05-29 09:30:00,63.7,63.87,63.6,63.68,174584.0,46.3644,46.4882,46.2916,46.3499,174584.0
2015-05-29 09:35:00,63.64,63.71,63.51,63.62,38358.0,46.3208,46.3717,46.2261,46.3062,38358.0
2015-05-29 09:40:00,63.61,63.71,63.44,63.54,71316.0,46.2989,46.3717,46.1752,46.248,71316.0
2015-05-29 09:45:00,63.55,63.73,63.52,63.7,87901.0,46.2552,46.3863,46.2334,46.3644,87901.0
2015-05-29 09:50:00,63.71,63.87,63.6,63.81,82297.0,46.3717,46.4882,46.2916,46.4445,82297.0
2015-05-29 09:55:00,63.82,63.86,63.72,63.85,31321.0,46.4518,46.4809,46.379,46.4736,31321.0
2015-05-29 10:00:00,63.84,63.86,63.67,63.75,49792.0,46.4663,46.4809,46.3426,46.4008,49792.0
2015-05-29 10:05:00,63.74,63.74,63.58,63.71,75769.0,46.3935,46.3935,46.2771,46.3717,75769.0
2015-05-29 10:10:00,63.7,63.79,63.62,63.75,131262.0,46.3644,46.4299,46.3062,46.4008,131262.0
2015-05-29 10:15:00,63.78,63.95,63.76,63.88,111916.0,46.4227,46.5464,46.4081,46.4954,111916.0
2015-05-29 10:20:00,63.88,63.95,63.85,63.89,52456.0,46.4954,46.5464,46.4736,46.5027,52456.0
2015-05-29 10:25:00,63.88,63.91,63.83,63.85,53644.0,46.4954,46.5173,46.459,46.4736,53644.0
2015-05-29 10:30:00,63.86,63.89,63.78,63.88,61750.0,46.4809,46.5027,46.4227,46.4954,61750.0
2015-05-29 10:35:00,63.88,63.97,63.87,63.93,47759.0,46.4954,46.5609,46.4882,46.5318,47759.0
2015-05-29 10:40:00,63.94,64.05,63.9,63.92,56044.0,46.5391,46.6192,46.51,46.5246,56044.0
2015-05-29 10:45:00,63.91,63.91,63.76,63.79,51032.0,46.5173,46.5173,46.4081,46.4299,51032.0
2015-05-29 10:50:00,63.79,63.88,63.72,63.88,28146.0,46.4299,46.4954,46.379,46.4954,28146.0
2015-05-29 10:55:00,63.87,63.92,63.83,63.92,29477.0,46.4882,46.5246,46.459,46.5246,29477.0
2015-05-29 11:00:00,63.91,63.94,63.86,63.89,50141.0,46.5173,46.5391,46.4809,46.5027,50141.0
2015-05-29 11:05:00,63.89,63.9,63.75,63.77,86573.0,46.5027,46.51,46.4008,46.4154,86573.0
2015-05-29 11:10:00,63.77,63.85,63.77,63.81,65130.0,46.4154,46.4736,46.4154,46.4445,65130.0
2015-05-29 11:15:00,63.81,63.84,63.75,63.83,46614.0,46.4445,46.4663,46.4008,46.459,46614.0
2015-05-29 11:20:00,63.83,63.84,63.76,63.78,47095.0,46.459,46.4663,46.4081,46.4227,47095.0
2015-05-29 11:25:00,63.77,63.77,63.58,63.59,73761.0,46.4154,46.4154,46.2771,46.2844,73761.0
2015-05-29 11:30:00,63.59,63.64,63.55,63.6,61370.0,46.2844,46.3208,46.2552,46.2916,61370.0
2015-05-29 11:35:00,63.6,63.63,63.52,63.58,33483.0,46.2916,46.3135,46.2334,46.2771,33483.0
2015-05-29 11:40:00,63.58,63.75,63.57,63.7,37961.0,46.2771,46.4008,46.2698,46.3644,37961.0
2015-05-29 11:45:00,63.7,63.77,63.68,63.69,28807.0,46.3644,46.4154,46.3499,46.3571,28807.0
2015-05-29 11:50:00,63.69,63.74,63.68,63.72,37005.0,46.3571,46.3935,46.3499,46.379,37005.0
2015-05-29 11:55:00,63.73,63.79,63.71,63.76,44840.0,46.3863,46.4299,46.3717,46.4081,44840.0
2015-05-29 12:00:00,63.77,63.87,63.77,63.8,55055.0,46.4154,46.4882,46.4154,46.4372,55055.0
2015-05-29 12:05:00,63.81,63.82,63.78,63.8,69055.0,46.4445,46.4518,46.4227,46.4372,69055.0
2015-05-29 12:10:00,63.81,63.85,63.8,63.83,54157.0,46.4445,46.4736,46.4372,46.459,54157.0
2015-05-29 12:15:00,63.83,63.85,63.77,63.8,41629.0,46.459,46.4736,46.4154,46.4372,41629.0
2015-05-29 12:20:00,63.8,63.85,63.77,63.82,146172.0,46.4372,46.4736,46.4154,46.4518,146172.0
2015-05-29 12:25:00,63.82,63.94,63.81,63.94,44506.0,46.4518,46.5391,46.4445,46.5391,44506.0
2015-05-29 12:30:00,63.94,64.02,63.93,63.96,50630.0,46.5391,46.5973,46.5318,46.5537,50630.0
2015-05-29 12:35:00,63.97,64.02,63.96,63.99,18230.0,46.5609,46.5973,46.5537,46.5755,18230.0
2015-05-29 12:40:00,63.99,64.05,63.99,64.04,36705.0,46.5755,46.6192,46.5755,46.6119,36705.0
2015-05-29 12:45:00,64.04,64.08,63.96,64.0,28593.0,46.6119,46.641,46.5537,46.5828,28593.0
2015-05-29 12:50:00,63.99,64.01,63.97,64.01,10544.0,46.5755,46.5901,46.5609,46.5901,10544.0
2015-05-29 12:55:00,64.01,64.02,63.92,63.92,17224.0,46.5901,46.5973,46.5246,46.5246,17224.0
2015-05-29 13:00:00,63.92,63.92,63.82,63.87,22474.0,46.5246,46.5246,46.4518,46.4882,22474.0
2015-05-29 13:05:00,63.86,63.86,63.78,63.84,21085.0,46.4809,46.4809,46.4227,46.4663,21085.0
2015-05-29 13:10:00,63.85,63.95,63.83,63.95,22990.0,46.4736,46.5464,46.459,46.5464,22990.0
2015-05-29 13:15:00,63.96,64.0,63.94,63.99,25159.0,46.5537,46.5828,46.5391,46.5755,25159.0
2015-05-29 13:20:00,64.0,64.04,63.98,63.99,29925.0,46.5828,46.6119,46.5682,46.5755,29925.0
2015-05-29 13:25:00,63.99,64.0,63.98,64.0,23887.0,46.5755,46.5828,46.5682,46.5828,23887.0
2015-05-29 13:30:00,63.99,64.04,63.96,63.96,31560.0,46.5755,46.6119,46.5537,46.5537,31560.0
2015-05-29 13:35:00,63.96,64.01,63.95,63.95,34395.0,46.5537,46.5901,46.5464,46.5464,34395.0
2015-05-29 13:40:00,63.96,64.04,63.96,64.03,29532.0,46.5537,46.6119,46.5537,46.6046,29532.0
2015-05-29 13:45:00,64.02,64.04,64.0,64.03,27004.0,46.5973,46.6119,46.5828,46.6046,27004.0
2015-05-29 13:50:00,64.03,64.04,63.95,63.96,30899.0,46.6046,46.6119,46.5464,46.5537,30899.0
2015-05-29 13:55:00,63.95,63.99,63.93,63.98,37999.0,46.5464,46.5755,46.5318,46.5682,37999.0
2015-05-29 14:00:00,63.97,64.01,63.94,63.99,29807.0,46.5609,46.5901,46.5391,46.5755,29807.0
2015-05-29 14:05:00,63.99,64.02,63.92,63.92,20437.0,46.5755,46.5973,46.5246,46.5246,20437.0
2015-05-29 14:10:00,63.92,64.03,63.92,64.02,38344.0,46.5246,46.6046,46.5246,46.5973,38344.0
2015-05-29 14:15:00,64.03,64.03,63.94,63.95,44809.0,46.6046,46.6046,46.5391,46.5464,44809.0
2015-05-29 14:20:00,63.95,63.98,63.83,63.83,43857.0,46.5464,46.5682,46.459,46.459,43857.0
2015-05-29 14:25:00,63.84,63.91,63.83,63.85,23004.0,46.4663,46.5173,46.459,46.4736,23004.0
2015-05-29 14:30:00,63.85,63.89,63.8,63.8,36170.0,46.4736,46.5027,46.4372,46.4372,36170.0
2015-05-29 14:35:00,63.8,63.84,63.73,63.79,49186.0,46.4372,46.4663,46.3863,46.4299,49186.0
2015-05-29 14:40:00,63.79,63.8,63.72,63.78,36053.0,46.4299,46.4372,46.379,46.4227,36053.0
2015-05-29 14:45:00,63.78,63.81,63.73,63.75,45732.0,46.4227,46.4445,46.3863,46.4008,45732.0
2015-05-29 14:50:00,63.74,63.82,63.73,63.82,30771.0,46.3935,46.4518,46.3863,46.4518,30771.0
2015-05-29 14:55:00,63.81,63.86,63.79,63.81,39460.0,46.4445,46.4809,46.4299,46.4445,39460.0
2015-05-29 15:00:00,63.8,63.85,63.75,63.75,42321.0,46.4372,46.4736,46.4008,46.4008,42321.0
2015-05-29 15:05:00,63.75,63.81,63.72,63.8,57251.0,46.4008,46.4445,46.379,46.4372,57251.0
2015-05-29 15:10:00,63.81,63.83,63.76,63.78,38683.0,46.4445,46.459,46.4081,46.4227,38683.0
2015-05-29 15:15:00,63.77,63.8,63.74,63.76,42728.0,46.4154,46.4372,46.3935,46.4081,42728.0
2015-05-29 15:20:00,63.75,63.84,63.75,63.84,46867.0,46.4008,46.4663,46.4008,46.4663,46867.0
2015-05-29 15:25:00,63.84,63.9,63.81,63.83,58363.0,46.4663,46.51,46.4445,46.459,58363.0
2015-05-29 15:30:00,63.82,63.89,63.76,63.77,44877.0,46.4518,46.5027,46.4081,46.4154,44877.0
2015-05-29 15:35:00,63.77,63.8,63.73,63.77,63482.0,46.4154,46.4372,46.3863,46.4154,63482.0
2015-05-29 15:40:00,63.76,63.85,63.76,63.82,69988.0,46.4081,46.4736,46.4081,46.4518,69988.0
2015-05-29 15:45:00,63.82,63.85,63.77,63.78,117965.0,46.4518,46.4736,46.4154,46.4227,117965.0
2015-05-29 15:50:00,63.77,63.79,63.7,63.72,103858.0,46.4154,46.4299,46.3644,46.379,103858.0
2015-05-29 15:55:00,63.72,63.77,63.66,63.66,427103.0,46.379,46.4154,46.3353,46.3353,427103.0
2015-06-01 09:30:00,64.46,64.47,63.8,63.87,237336.0,46.9176,46.9249,46.4372,46.4882,237336.0
2015-06-01 09:35:00,63.86,63.87,63.5,63.57,74143.0,46.4809,46.4882,46.2189,46.2698,74143.0
2015-06-01 09:40:00,63.59,63.59,63.44,63.53,55633.0,46.2844,46.2844,46.1752,46.2407,55633.0
2015-06-01 09:45:00,63.51,63.59,63.42,63.59,51487.0,46.2261,46.2844,46.1606,46.2844,51487.0
2015-06-01 09:50:00,63.58,63.63,63.55,63.58,28452.0,46.2771,46.3135,46.2552,46.2771,28452.0
2015-06-01 09:55:00,63.58,63.71,63.56,63.62,29459.0,46.2771,46.3717,46.2625,46.3062,29459.0
2015-06-01 10:00:00,63.62,63.76,63.61,63.68,63135.0,46.3062,46.4081,46.2989,46.3499,63135.0
2015-06-01 10:05:00,63.65,63.7,63.55,63.57,40902.0,46.328,46.3644,46.2552,46.2698,40902.0
2015-06-01 10:10:00,63.58,63.59,63.44,63.44,28205.0,46.2771,46.2844,46.1752,46.1752,28205.0
2015-06-01 10:15:00,63.44,63.47,63.35,63.45,57301.0,46.1752,46.197,46.1097,46.1825,57301.0
2015-06-01 10:20:00,63.44,63.58,63.41,63.51,24142.0,46.1752,46.2771,46.1533,46.2261,24142.0
2015-06-01 10:25:00,63.51,63.51,63.35,63.36,34063.0,46.2261,46.2261,46.1097,46.117,34063.0
2015-06-01 10:30:00,63.36,63.39,63.3,63.33,36579.0,46.117,46.1388,46.0733,46.0951,36579.0
2015-06-01 10:35:00,63.34,63.42,63.28,63.37,40151.0,46.1024,46.1606,46.0587,46.1242,40151.0
2015-06-01 10:40:00,63.37,63.37,63.28,63.3,24281.0,46.1242,46.1242,46.0587,46.0733,24281.0
2015-06-01 10:45:00,63.3,63.41,63.24,63.41,31981.0,46.0733,46.1533,46.0296,46.1533,31981.0
2015-06-01 10:50:00,63.4,63.44,63.35,63.42,40754.0,46.1461,46.1752,46.1097,46.1606,40754.0
2015-06-01 10:55:00,63.41,63.6,63.35,63.58,64291.0,46.1533,46.2916,46.1097,46.2771,64291.0
2015-06-01 11:00:00,63.57,63.6,63.46,63.48,38294.0,46.2698,46.2916,46.1897,46.2043,38294.0
2015-06-01 11:05:00,63.46,63.47,63.31,63.32,30594.0,46.1897,46.197,46.0806,46.0878,30594.0
2015-06-01 11:10:00,63.32,63.35,63.28,63.3,33677.0,46.0878,46.1097,46.0587,46.0733,33677.0
2015-06-01 11:15:00,63.3,63.37,63.28,63.37,26246.0,46.0733,46.1242,46.0587,46.1242,26246.0
2015-06-01 11:20:00,63.38,63.39,63.31,63.32,26767.0,46.1315,46.1388,46.0806,46.0878,26767.0
2015-06-01 11:25:00,63.32,63.34,63.27,63.29,43118.0,46.0878,46.1024,46.0514,46.066,43118.0
2015-06-01 11:30:00,63.28,63.34,63.27,63.29,35108.0,46.0587,46.1024,46.0514,46.066,35108.0
2015-06-01 11:35:00,63.3,63.31,63.25,63.3,32129.0,46.0733,46.0806,46.0369,46.0733,32129.0
2015-06-01 11:40:00,63.3,63.35,63.29,63.32,23977.0,46.0733,46.1097,46.066,46.0878,23977.0
2015-06-01 11:45:00,63.31,63.32,63.26,63.28,31361.0,46.0806,46.0878,46.0442,46.0587,31361.0
2015-06-01 11:50:00,63.28,63.3,63.26,63.28,24343.0,46.0587,46.0733,46.0442,46.0587,24343.0
2015-06-01 11:55:00,63.28,63.3,63.24,63.26,40577.0,46.0587,46.0733,46.0296,46.0442,40577.0
2015-06-01 12:00:00,63.27,63.28,63.24,63.26,32010.0,46.0514,46.0587,46.0296,46.0442,32010.0
2015-06-01 12:05:00,63.26,63.29,63.24,63.29,28654.0,46.0442,46.066,46.0296,46.066,28654.0
2015-06-01 12:10:00,63.29,63.35,63.28,63.35,30343.0,46.066,46.1097,46.0587,46.1097,30343.0
2015-06-01 12:15:00,63.34,63.46,63.34,63.46,44215.0,46.1024,46.1897,46.1024,46.1897,44215.0
2015-06-01 12:20:00,63.46,63.48,63.44,63.46,44406.0,46.1897,46.2043,46.1752,46.1897,44406.0
2015-06-01 12:25:00,63.47,63.51,63.46,63.49,44200.0,46.197,46.2261,46.1897,46.2116,44200.0
2015-06-01 12:30:00,63.49,63.51,63.41,63.42,31839.0,46.2116,46.2261,46.1533,46.1606,31839.0
2015-06-01 12:35:00,63.43,63.43,63.33,63.33,20553.0,46.1679,46.1679,46.0951,46.0951,20553.0
2015-06-01 12:40:00,63.34,63.34,63.24,63.27,29356.0,46.1024,46.1024,46.0296,46.0514,29356.0
2015-06-01 12:45:00,63.27,63.32,63.26,63.31,18366.0,46.0514,46.0878,46.0442,46.0806,18366.0
2015-06-01 12:50:00,63.32,63.34,63.29,63.3,20077.0,46.0878,46.1024,46.066,46.0733,20077.0
2015-06-01 12:55:00,63.3,63.34,63.29,63.33,22084.0,46.0733,46.1024,46.066,46.0951,22084.0
2015-06-01 13:00:00,63.34,63.35,63.31,63.33,27425.0,46.1024,46.1097,46.0806,46.0951,27425.0
2015-06-01 13:05:00,63.32,63.36,63.32,63.35,16108.0,46.0878,46.117,46.0878,46.1097,16108.0
2015-06-01 13:10:00,63.36,63.43,63.35,63.4,24943.0,46.117,46.1679,46.1097,46.1461,24943.0
2015-06-01 13:15:00,63.39,63.39,63.36,63.39,33731.0,46.1388,46.1388,46.117,46.1388,33731.0
2015-06-01 13:20:00,63.4,63.52,63.4,63.52,16678.0,46.1461,46.2334,46.1461,46.2334,16678.0
2015-06-01 13:25:00,63.51,63.52,63.46,63.51,46592.0,46.2261,46.2334,46.1897,46.2261,46592.0
2015-06-01 13:30:00,63.52,63.58,63.51,63.57,38506.0,46.2334,46.2771,46.2261,46.2698,38506.0
2015-06-01 13:35:00,63.58,63.62,63.57,63.61,28314.0,46.2771,46.3062,46.2698,46.2989,28314.0
2015-06-01 13:40:00,63.6,63.61,63.55,63.58,37139.0,46.2916,46.2989,46.2552,46.2771,37139.0
2015-06-01 13:45:00,63.58,63.64,63.55,63.64,27872.0,46.2771,46.3208,46.2552,46.3208,27872.0
2015-06-01 13:50:00,63.63,63.64,63.56,63.56,13806.0,46.3135,46.3208,46.2625,46.2625,13806.0
2015-06-01 13:55:00,63.56,63.58,63.54,63.55,11224.0,46.2625,46.2771,46.248,46.2552,11224.0
2015-06-01 14:00:00,63.55,63.57,63.54,63.57,39826.0,46.2552,46.2698,46.248,46.2698,39826.0
2015-06-01 14:05:00,63.58,63.63,63.58,63.62,17117.0,46.2771,46.3135,46.2771,46.3062,17117.0
2015-06-01 14:10:00,63.61,63.62,63.58,63.59,19198.0,46.2989,46.3062,46.2771,46.2844,19198.0
2015-06-01 14:15:00,63.58,63.62,63.57,63.57,18116.0,46.2771,46.3062,46.2698,46.2698,18116.0
2015-06-01 14:20:00,63.57,63.64,63.56,63.61,29940.0,46.2698,46.3208,46.2625,46.2989,29940.0
2015-06-01 14:25:00,63.62,63.64,63.6,63.6,14587.0,46.3062,46.3208,46.2916,46.2916,14587.0
2015-06-01 14:30:00,63.6,63.63,63.57,63.58,26640.0,46.2916,46.3135,46.2698,46.2771,26640.0
2015-06-01 14:35:00,63.57,63.59,63.56,63.57,25042.0,46.2698,46.2844,46.2625,46.2698,25042.0
2015-06-01 14:40:00,63.57,63.6,63.56,63.57,26776.0,46.2698,46.2916,46.2625,46.2698,26776.0
2015-06-01 14:45:00,63.57,63.58,63.53,63.54,28429.0,46.2698,46.2771,46.2407,46.248,28429.0
2015-06-01 14:50:00,63.54,63.54,63.49,63.51,24843.0,46.248,46.248,46.2116,46.2261,24843.0
2015-06-01 14:55:00,63.5,63.51,63.46,63.48,22635.0,46.2189,46.2261,46.1897,46.2043,22635.0
2015-06-01 15:00:00,63.49,63.5,63.47,63.48,24541.0,46.2116,46.2189,46.197,46.2043,24541.0
2015-06-01 15:05:00,63.49,63.52,63.48,63.52,25580.0,46.2116,46.2334,46.2043,46.2334,25580.0
2015-06-01 15:10:00,63.52,63.54,63.49,63.53,23050.0,46.2334,46.248,46.2116,46.2407,23050.0
2015-06-01 15:15:00,63.54,63.54,63.48,63.5,26308.0,46.248,46.248,46.2043,46.2189,26308.0
2015-06-01 15:20:00,63.5,63.53,63.48,63.52,29413.0,46.2189,46.2407,46.2043,46.2334,29413.0
2015-06-01 15:25:00,63.52,63.55,63.51,63.53,29637.0,46.2334,46.2552,46.2261,46.2407,29637.0
2015-06-01 15:30:00,63.53,63.55,63.48,63.52,39575.0,46.2407,46.2552,46.2043,46.2334,39575.0
2015-06-01 15:35:00,63.52,63.53,63.5,63.52,70511.0,46.2334,46.2407,46.2189,46.2334,70511.0
2015-06-01 15:40:00,63.52,63.55,63.5,63.51,69690.0,46.2334,46.2552,46.2189,46.2261,69690.0
2015-06-01 15:45:00,63.52,63.58,63.5,63.58,88696.0,46.2334,46.2771,46.2189,46.2771,88696.0
2015-06-01 15:50:00,63.58,63.6,63.54,63.57,147398.0,46.2771,46.2916,46.248,46.2698,147398.0
2015-06-01 15:55:00,63.57,63.62,63.52,63.6,281203.0,46.2698,46.3062,46.2334,46.2916,281203.0
2015-06-02 09:30:00,63.7,63.92,63.62,63.83,187179.0,46.3644,46.5246,46.3062,46.459,187179.0
2015-06-02 09:35:00,63.84,63.94,63.8,63.82,65273.0,46.4663,46.5391,46.4372,46.4518,65273.0
2015-06-02 09:40:00,63.8,63.85,63.53,63.63,61076.0,46.4372,46.4736,46.2407,46.3135,61076.0
2015-06-02 09:45:00,63.65,63.75,63.54,63.65,82271.0,46.328,46.4008,46.248,46.328,82271.0
2015-06-02 09:50:00,63.65,63.69,63.51,63.59,103233.0,46.328,46.3571,46.2261,46.2844,103233.0
2015-06-02 09:55:00,63.6,63.62,63.45,63.46,25156.0,46.2916,46.3062,46.1825,46.1897,25156.0
2015-06-02 10:00:00,63.46,63.59,63.4,63.5,157235.0,46.1897,46.2844,46.1461,46.2189,157235.0
2015-06-02 10:05:00,63.47,63.64,63.47,63.63,54715.0,46.197,46.3208,46.197,46.3135,54715.0
2015-06-02 10:10:00,63.63,63.72,63.61,63.62,78033.0,46.3135,46.379,46.2989,46.3062,78033.0
2015-06-02 10:15:00,63.62,63.65,63.56,63.61,31971.0,46.3062,46.328,46.2625,46.2989,31971.0
2015-06-02 10:20:00,63.6,63.68,63.56,63.66,35691.0,46.2916,46.3499,46.2625,46.3353,35691.0
2015-06-02 10:25:00,63.67,63.73,63.64,63.66,32611.0,46.3426,46.3863,46.3208,46.3353,32611.0
2015-06-02 10:30:00,63.67,63.83,63.65,63.82,48598.0,46.3426,46.459,46.328,46.4518,48598.0
2015-06-02 10:35:00,63.82,63.91,63.8,63.85,40132.0,46.4518,46.5173,46.4372,46.4736,40132.0
2015-06-02 10:40:00,63.86,63.88,63.82,63.82,27001.0,46.4809,46.4954,46.4518,46.4518,27001.0
2015-06-02 10:45:00,63.82,63.97,63.82,63.9,49337.0,46.4518,46.5609,46.4518,46.51,49337.0
2015-06-02 10:50:00,63.9,63.9,63.85,63.88,33897.0,46.51,46.51,46.4736,46.4954,33897.0
2015-06-02 10:55:00,63.87,63.94,63.81,63.92,41834.0,46.4882,46.5391,46.4445,46.5246,41834.0
2015-06-02 11:00:00,63.91,63.92,63.84,63.85,55716.0,46.5173,46.5246,46.4663,46.4736,55716.0
2015-06-02 11:05:00,63.84,63.87,63.82,63.84,38576.0,46.4663,46.4882,46.4518,46.4663,38576.0
2015-06-02 11:10:00,63.83,63.87,63.81,63.83,36905.0,46.459,46.4882,46.4445,46.459,36905.0
2015-06-02 11:15:00,63.83,63.85,63.7,63.72,40743.0,46.459,46.4736,46.3644,46.379,40743.0
2015-06-02 11:20:00,63.71,63.78,63.69,63.76,40862.0,46.3717,46.4227,46.3571,46.4081,40862.0
2015-06-02 11:25:00,63.75,63.76,63.69,63.7,52192.0,46.4008,46.4081,46.3571,46.3644,52192.0
2015-06-02 11:30:00,63.7,63.79,63.66,63.78,43184.0,46.3644,46.4299,46.3353,46.4227,43184.0
2015-06-02 11:35:00,63.78,63.88,63.76,63.87,30918.0,46.4227,46.4954,46.4081,46.4882,30918.0
2015-06-02 11:40:00,63.87,63.88,63.79,63.88,47273.0,46.4882,46.4954,46.4299,46.4954,47273.0
2015-06-02 11:45:00,63.88,63.94,63.82,63.94,35943.0,46.4954,46.5391,46.4518,46.5391,35943.0
2015-06-02 11:50:00,63.94,64.02,63.92,63.98,52482.0,46.5391,46.5973,46.5246,46.5682,52482.0
2015-06-02 11:55:00,63.98,64.02,63.94,64.01,37309.0,46.5682,46.5973,46.5391,46.5901,37309.0
2015-06-02 12:00:00,64.01,64.04,63.93,64.02,65581.0,46.5901,46.6119,46.5318,46.5973,65581.0
2015-06-02 12:05:00,64.02,64.11,64.02,64.05,41881.0,46.5973,46.6628,46.5973,46.6192,41881.0
2015-06-02 12:10:00,64.07,64.07,64.02,64.03,24585.0,46.6337,46.6337,46.5973,46.6046,24585.0
2015-06-02 12:15:00,64.02,64.04,64.01,64.01,30034.0,46.5973,46.6119,46.5901,46.5901,30034.0
2015-06-02 12:20:00,64.02,64.14,64.01,64.13,34144.0,46.5973,46.6847,46.5901,46.6774,34144.0
2015-06-02 12:25:00,64.13,64.23,64.13,64.2,37921.0,46.6774,46.7502,46.6774,46.7284,37921.0
2015-06-02 12:30:00,64.2,64.2,64.14,64.16,33104.0,46.7284,46.7284,46.6847,46.6992,33104.0
2015-06-02 12:35:00,64.16,64.17,64.11,64.12,30820.0,46.6992,46.7065,46.6628,46.6701,30820.0
2015-06-02 12:40:00,64.11,64.14,64.1,64.11,39963.0,46.6628,46.6847,46.6556,46.6628,39963.0
2015-06-02 12:45:00,64.1,64.14,64.08,64.1,33959.0,46.6556,46.6847,46.641,46.6556,33959.0
2015-06-02 12:50:00,64.1,64.16,64.08,64.09,23846.0,46.6556,46.6992,46.641,46.6483,23846.0
2015-06-02 12:55:00,64.1,64.13,64.07,64.09,35624.0,46.6556,46.6774,46.6337,46.6483,35624.0
2015-06-02 13:00:00,64.08,64.13,64.06,64.13,36422.0,46.641,46.6774,46.6265,46.6774,36422.0
2015-06-02 13:05:00,64.13,64.14,64.09,64.12,28901.0,46.6774,46.6847,46.6483,46.6701,28901.0
2015-06-02 13:10:00,64.12,64.18,64.11,64.15,24428.0,46.6701,46.7138,46.6628,46.692,24428.0
2015-06-02 13:15:00,64.14,64.2,64.12,64.19,29992.0,46.6847,46.7284,46.6701,46.7211,29992.0
2015-06-02 13:20:00,64.19,64.25,64.18,64.23,42528.0,46.7211,46.7647,46.7138,46.7502,42528.0
2015-06-02 13:25:00,64.22,64.24,64.21,64.23,28058.0,46.7429,46.7575,46.7356,46.7502,28058.0
2015-06-02 13:30:00,64.22,64.23,64.15,64.16,42259.0,46.7429,46.7502,46.692,46.6992,42259.0
2015-06-02 13:35:00,64.16,64.19,64.14,64.16,31747.0,46.6992,46.7211,46.6847,46.6992,31747.0
2015-06-02 13:40:00,64.16,64.17,64.13,64.14,23999.0,46.6992,46.7065,46.6774,46.6847,23999.0
2015-06-02 13:45:00,64.14,64.18,64.14,64.17,25600.0,46.6847,46.7138,46.6847,46.7065,25600.0
2015-06-02 13:50:00,64.17,64.27,64.16,64.27,59589.0,46.7065,46.7793,46.6992,46.7793,59589.0
2015-06-02 13:55:00,64.27,64.32,64.27,64.31,43856.0,46.7793,46.8157,46.7793,46.8084,43856.0
2015-06-02 14:00:00,64.31,64.32,64.24,64.27,40629.0,46.8084,46.8157,46.7575,46.7793,40629.0
2015-06-02 14:05:00,64.26,64.27,64.24,64.27,24890.0,46.772,46.7793,46.7575,46.7793,24890.0
2015-06-02 14:10:00,64.26,64.27,64.2,64.2,54852.0,46.772,46.7793,46.7284,46.7284,54852.0
2015-06-02 14:15:00,64.2,64.21,64.12,64.13,30774.0,46.7284,46.7356,46.6701,46.6774,30774.0
2015-06-02 14:20:00,64.13,64.19,64.11,64.17,39921.0,46.6774,46.7211,46.6628,46.7065,39921.0
2015-06-02 14:25:00,64.18,64.22,64.17,64.21,28910.0,46.7138,46.7429,46.7065,46.7356,28910.0
2015-06-02 14:30:00,64.22,64.26,64.22,64.25,29304.0,46.7429,46.772,46.7429,46.7647,29304.0
2015-06-02 14:35:00,64.26,64.26,64.17,64.17,37690.0,46.772,46.772,46.7065,46.7065,37690.0
2015-06-02 14:40:00,64.17,64.17,64.14,64.15,50179.0,46.7065,46.7065,46.6847,46.692,50179.0
2015-06-02 14:45:00,64.15,64.16,64.06,64.06,33129.0,46.692,46.6992,46.6265,46.6265,33129.0
2015-06-02 14:50:00,64.06,64.13,64.0,64.13,40162.0,46.6265,46.6774,46.5828,46.6774,40162.0
2015-06-02 14:55:00,64.13,64.17,64.11,64.17,38107.0,46.6774,46.7065,46.6628,46.7065,38107.0
2015-06-02 15:00:00,64.16,64.16,64.08,64.08,34035.0,46.6992,46.6992,46.641,46.641,34035.0
2015-06-02 15:05:00,64.06,64.07,63.96,64.0,47001.0,46.6265,46.6337,46.5537,46.5828,47001.0
2015-06-02 15:10:00,64.0,64.07,63.99,64.0,44754.0,46.5828,46.6337,46.5755,46.5828,44754.0
2015-06-02 15:15:00,64.01,64.07,64.01,64.02,45646.0,46.5901,46.6337,46.5901,46.5973,45646.0
2015-06-02 15:20:00,64.02,64.04,63.96,63.97,55340.0,46.5973,46.6119,46.5537,46.5609,55340.0
2015-06-02 15:25:00,63.98,64.07,63.95,64.02,72532.0,46.5682,46.6337,46.5464,46.5973,72532.0
2015-06-02 15:30:00,64.02,64.05,63.99,64.01,51454.0,46.5973,46.6192,46.5755,46.5901,51454.0
2015-06-02 15:35:00,64.01,64.03,63.99,63.99,47590.0,46.5901,46.6046,46.5755,46.5755,47590.0
2015-06-02 15:40:00,63.99,64.02,63.97,64.0,125198.0,46.5755,46.5973,46.5609,46.5828,125198.0
2015-06-02 15:45:00,64.0,64.02,63.97,64.01,167993.0,46.5828,46.5973,46.5609,46.5901,167993.0
2015-06-02 15:50:00,64.0,64.08,63.99,64.07,171910.0,46.5828,46.641,46.5755,46.6337,171910.0
2015-06-02 15:55:00,64.07,64.11,64.06,64.07,267229.0,46.6337,46.6628,46.6265,46.6337,267229.0
2015-06-03 09:30:00,63.81,63.97,63.62,63.75,94813.0,46.4445,46.5609,46.3062,46.4008,94813.0
2015-06-03 09:35:00,63.73,63.94,63.66,63.77,39255.0,46.3863,46.5391,46.3353,46.4154,39255.0
2015-06-03 09:40:00,63.76,63.92,63.75,63.84,28429.0,46.4081,46.5246,46.4008,46.4663,28429.0
2015-06-03 09:45:00,63.86,64.01,63.85,63.92,70082.0,46.4809,46.5901,46.4736,46.5246,70082.0
2015-06-03 09:50:00,63.94,63.97,63.81,63.86,58044.0,46.5391,46.5609,46.4445,46.4809,58044.0
2015-06-03 09:55:00,63.86,63.95,63.84,63.91,39297.0,46.4809,46.5464,46.4663,46.5173,39297.0
2015-06-03 10:00:00,63.9,63.94,63.83,63.87,85280.0,46.51,46.5391,46.459,46.4882,85280.0
2015-06-03 10:05:00,63.88,63.98,63.83,63.98,59215.0,46.4954,46.5682,46.459,46.5682,59215.0
2015-06-03 10:10:00,63.98,64.12,63.96,64.08,49270.0,46.5682,46.6701,46.5537,46.641,49270.0
2015-06-03 10:15:00,64.08,64.1,64.0,64.05,35860.0,46.641,46.6556,46.5828,46.6192,35860.0
2015-06-03 10:20:00,64.05,64.09,64.01,64.04,26237.0,46.6192,46.6483,46.5901,46.6119,26237.0
2015-06-03 10:25:00,64.04,64.09,64.01,64.01,21507.0,46.6119,46.6483,46.5901,46.5901,21507.0
2015-06-03 10:30:00,64.05,64.29,64.01,64.04,99177.0,46.6192,46.7939,46.5901,46.6119,99177.0
2015-06-03 10:35:00,64.04,64.06,63.99,64.03,16866.0,46.6119,46.6265,46.5755,46.6046,16866.0
2015-06-03 10:40:00,64.03,64.04,63.89,63.91,31601.0,46.6046,46.6119,46.5027,46.5173,31601.0
2015-06-03 10:45:00,63.91,64.01,63.89,64.01,45079.0,46.5173,46.5901,46.5027,46.5901,45079.0
2015-06-03 10:50:00,64.01,64.01,63.85,63.86,62842.0,46.5901,46.5901,46.4736,46.4809,62842.0
2015-06-03 10:55:00,63.86,63.87,63.8,63.83,64028.0,46.4809,46.4882,46.4372,46.459,64028.0
2015-06-03 11:00:00,63.82,63.86,63.8,63.81,59194.0,46.4518,46.4809,46.4372,46.4445,59194.0
2015-06-03 11:05:00,63.81,63.83,63.76,63.81,65319.0,46.4445,46.459,46.4081,46.4445,65319.0
2015-06-03 11:10:00,63.82,63.83,63.78,63.8,47709.0,46.4518,46.459,46.4227,46.4372,47709.0
2015-06-03 11:15:00,63.79,63.94,63.78,63.93,54556.0,46.4299,46.5391,46.4227,46.5318,54556.0
2015-06-03 11:20:00,63.94,63.99,63.9,63.98,45982.0,46.5391,46.5755,46.51,46.5682,45982.0
2015-06-03 11:25:00,63.97,64.01,63.91,63.92,45091.0,46.5609,46.5901,46.5173,46.5246,45091.0
2015-06-03 11:30:00,63.92,63.95,63.87,63.87,33371.0,46.5246,46.5464,46.4882,46.4882,33371.0
2015-06-03 11:35:00,63.87,63.87,63.77,63.82,56237.0,46.4882,46.4882,46.4154,46.4518,56237.0
2015-06-03 11:40:00,63.82,63.85,63.75,63.85,103622.0,46.4518,46.4736,46.4008,46.4736,103622.0
2015-06-03 11:45:00,63.83,63.86,63.79,63.81,44898.0,46.459,46.4809,46.4299,46.4445,44898.0
2015-06-03 11:50:00,63.81,63.86,63.79,63.85,120633.0,46.4445,46.4809,46.4299,46.4736,120633.0
2015-06-03 11:55:00,63.85,63.91,63.82,63.9,56988.0,46.4736,46.5173,46.4518,46.51,56988.0
2015-06-03 12:00:00,63.91,63.95,63.86,63.88,34057.0,46.5173,46.5464,46.4809,46.4954,34057.0
2015-06-03 12:05:00,63.87,63.87,63.82,63.85,30840.0,46.4882,46.4882,46.4518,46.4736,30840.0
2015-06-03 12:10:00,63.86,63.91,63.83,63.85,62387.0,46.4809,46.5173,46.459,46.4736,62387.0
2015-06-03 12:15:00,63.85,63.88,63.82,63.83,40201.0,46.4736,46.4954,46.4518,46.459,40201.0
2015-06-03 12:20:00,63.83,63.85,63.8,63.85,32764.0,46.459,46.4736,46.4372,46.4736,32764.0
2015-06-03 12:25:00,63.84,63.92,63.84,63.9,34197.0,46.4663,46.5246,46.4663,46.51,34197.0
2015-06-03 12:30:00,63.89,63.94,63.88,63.91,31809.0,46.5027,46.5391,46.4954,46.5173,31809.0
2015-06-03 12:35:00,63.91,63.96,63.89,63.93,42001.0,46.5173,46.5537,46.5027,46.5318,42001.0
2015-06-03 12:40:00,63.92,63.95,63.87,63.88,45205.0,46.5246,46.5464,46.4882,46.4954,45205.0
2015-06-03 12:45:00,63.88,63.91,63.85,63.88,32237.0,46.4954,46.5173,46.4736,46.4954,32237.0
2015-06-03 12:50:00,63.88,63.88,63.81,63.83,37005.0,46.4954,46.4954,46.4445,46.459,37005.0
2015-06-03 12:55:00,63.84,63.96,63.81,63.94,54212.0,46.4663,46.5537,46.4445,46.5391,54212.0
2015-06-03 13:00:00,63.95,63.97,63.89,63.9,32690.0,46.5464,46.5609,46.5027,46.51,32690.0
2015-06-03 13:05:00,63.89,63.94,63.86,63.86,30749.0,46.5027,46.5391,46.4809,46.4809,30749.0
2015-06-03 13:10:00,63.86,63.97,63.86,63.92,34858.0,46.4809,46.5609,46.4809,46.5246,34858.0
2015-06-03 13:15:00,63.92,63.92,63.88,63.9,34325.0,46.5246,46.5246,46.4954,46.51,34325.0
2015-06-03 13:20:00,63.9,63.91,63.88,63.9,55970.0,46.51,46.5173,46.4954,46.51,55970.0
2015-06-03 13:25:00,63.9,63.94,63.89,63.93,21170.0,46.51,46.5391,46.5027,46.5318,21170.0
2015-06-03 13:30:00,63.93,63.94,63.9,63.9,43365.0,46.5318,46.5391,46.51,46.51,43365.0
2015-06-03 13:35:00,63.89,63.92,63.85,63.86,39140.0,46.5027,46.5246,46.4736,46.4809,39140.0
2015-06-03 13:40:00,63.85,63.89,63.84,63.86,26956.0,46.4736,46.5027,46.4663,46.4809,26956.0
2015-06-03 13:45:00,63.86,63.88,63.85,63.87,34894.0,46.4809,46.4954,46.4736,46.4882,34894.0
2015-06-03 13:50:00,63.88,63.96,63.88,63.96,79403.0,46.4954,46.5537,46.4954,46.5537,79403.0
2015-06-03 13:55:00,63.95,63.97,63.94,63.95,56600.0,46.5464,46.5609,46.5391,46.5464,56600.0
2015-06-03 14:00:00,63.96,64.02,63.95,63.99,43227.0,46.5537,46.5973,46.5464,46.5755,43227.0
2015-06-03 14:05:00,63.98,64.01,63.9,63.9,54410.0,46.5682,46.5901,46.51,46.51,54410.0
2015-06-03 14:10:00,63.91,63.99,63.91,63.99,49363.0,46.5173,46.5755,46.5173,46.5755,49363.0
2015-06-03 14:15:00,63.99,64.05,63.97,64.0,41731.0,46.5755,46.6192,46.5609,46.5828,41731.0
2015-06-03 14:20:00,64.0,64.05,63.97,64.03,32008.0,46.5828,46.6192,46.5609,46.6046,32008.0
2015-06-03 14:25:00,64.03,64.04,63.99,64.02,28024.0,46.6046,46.6119,46.5755,46.5973,28024.0
2015-06-03 14:30:00,64.02,64.04,64.0,64.04,25544.0,46.5973,46.6119,46.5828,46.6119,25544.0
2015-06-03 14:35:00,64.05,64.05,64.01,64.01,18716.0,46.6192,46.6192,46.5901,46.5901,18716.0
2015-06-03 14:40:00,64.02,64.02,63.96,63.97,26370.0,46.5973,46.5973,46.5537,46.5609,26370.0
2015-06-03 14:45:00,63.96,63.98,63.89,63.9,33811.0,46.5537,46.5682,46.5027,46.51,33811.0
2015-06-03 14:50:00,63.91,63.94,63.87,63.89,39761.0,46.5173,46.5391,46.4882,46.5027,39761.0
2015-06-03 14:55:00,63.89,63.93,63.88,63.89,46637.0,46.5027,46.5318,46.4954,46.5027,46637.0
2015-06-03 15:00:00,63.89,63.93,63.86,63.86,49275.0,46.5027,46.5318,46.4809,46.4809,49275.0
2015-06-03 15:05:00,63.85,63.9,63.84,63.9,43068.0,46.4736,46.51,46.4663,46.51,43068.0
2015-06-03 15:10:00,63.9,63.9,63.87,63.88,31054.0,46.51,46.51,46.4882,46.4954,31054.0
2015-06-03 15:15:00,63.88,63.9,63.8,63.81,88221.0,46.4954,46.51,46.4372,46.4445,88221.0
2015-06-03 15:20:00,63.81,63.88,63.8,63.88,57579.0,46.4445,46.4954,46.4372,46.4954,57579.0
2015-06-03 15:25:00,63.87,63.88,63.84,63.85,52809.0,46.4882,46.4954,46.4663,46.4736,52809.0
2015-06-03 15:30:00,63.85,63.91,63.83,63.9,118001.0,46.4736,46.5173,46.459,46.51,118001.0
2015-06-03 15:35:00,63.9,63.94,63.89,63.92,44116.0,46.51,46.5391,46.5027,46.5246,44116.0
2015-06-03 15:40:00,63.93,63.93,63.87,63.93,67277.0,46.5318,46.5318,46.4882,46.5318,67277.0
2015-06-03 15:45:00,63.93,63.93,63.87,63.87,104111.0,46.5318,46.5318,46.4882,46.4882,104111.0
2015-06-03 15:50:00,63.88,63.91,63.87,63.91,106301.0,46.4954,46.5173,46.4882,46.5173,106301.0
2015-06-03 15:55:00,63.91,63.91,63.72,63.8,626291.0,46.5173,46.5173,46.379,46.4372,626291.0
2015-06-04 09:30:00,63.41,63.56,63.34,63.43,200402.0,46.1533,46.2625,46.1024,46.1679,200402.0
2015-06-04 09:35:00,63.45,63.45,63.3,63.41,83786.0,46.1825,46.1825,46.0733,46.1533,83786.0
2015-06-04 09:40:00,63.4,63.42,63.21,63.21,127298.0,46.1461,46.1606,46.0078,46.0078,127298.0
2015-06-04 09:45:00,63.21,63.3,63.2,63.29,108667.0,46.0078,46.0733,46.0005,46.066,108667.0
2015-06-04 09:50:00,63.28,63.46,63.24,63.46,90410.0,46.0587,46.1897,46.0296,46.1897,90410.0
2015-06-04 09:55:00,63.44,63.49,63.41,63.44,58268.0,46.1752,46.2116,46.1533,46.1752,58268.0
2015-06-04 10:00:00,63.44,63.74,63.43,63.54,77103.0,46.1752,46.3935,46.1679,46.248,77103.0
2015-06-04 10:05:00,63.53,63.54,63.41,63.44,36033.0,46.2407,46.248,46.1533,46.1752,36033.0
2015-06-04 10:10:00,63.43,63.52,63.4,63.45,40259.0,46.1679,46.2334,46.1461,46.1825,40259.0
2015-06-04 10:15:00,63.44,63.47,63.34,63.38,36974.0,46.1752,46.197,46.1024,46.1315,36974.0
2015-06-04 10:20:00,63.37,63.38,63.27,63.27,49223.0,46.1242,46.1315,46.0514,46.0514,49223.0
2015-06-04 10:25:00,63.27,63.28,63.21,63.22,42350.0,46.0514,46.0587,46.0078,46.0151,42350.0
2015-06-04 10:30:00,63.22,63.22,63.1,63.14,87253.0,46.0151,46.0151,45.9277,45.9568,87253.0
2015-06-04 10:35:00,63.14,63.19,63.08,63.08,97682.0,45.9568,45.9932,45.9132,45.9132,97682.0
2015-06-04 10:40:00,63.07,63.26,63.03,63.21,67022.0,45.9059,46.0442,45.8768,46.0078,67022.0
2015-06-04 10:45:00,63.21,63.22,63.11,63.17,46283.0,46.0078,46.0151,45.935,45.9787,46283.0
2015-06-04 10:50:00,63.17,63.23,63.11,63.11,57562.0,45.9787,46.0223,45.935,45.935,57562.0
2015-06-04 10:55:00,63.1,63.19,63.09,63.11,48313.0,45.9277,45.9932,45.9204,45.935,48313.0
2015-06-04 11:00:00,63.1,63.15,63.09,63.14,46248.0,45.9277,45.9641,45.9204,45.9568,46248.0
2015-06-04 11:05:00,63.14,63.15,63.03,63.05,50790.0,45.9568,45.9641,45.8768,45.8913,50790.0
2015-06-04 11:10:00,63.05,63.25,63.04,63.23,54996.0,45.8913,46.0369,45.884,46.0223,54996.0
2015-06-04 11:15:00,63.23,63.25,63.18,63.24,29236.0,46.0223,46.0369,45.9859,46.0296,29236.0
2015-06-04 11:20:00,63.23,63.24,63.16,63.18,34794.0,46.0223,46.0296,45.9714,45.9859,34794.0
2015-06-04 11:25:00,63.18,63.26,63.16,63.25,49695.0,45.9859,46.0442,45.9714,46.0369,49695.0
2015-06-04 11:30:00,63.25,63.25,63.09,63.1,50677.0,46.0369,46.0369,45.9204,45.9277,50677.0
2015-06-04 11:35:00,63.1,63.15,63.05,63.1,78962.0,45.9277,45.9641,45.8913,45.9277,78962.0
2015-06-04 11:40:00,63.09,63.21,63.06,63.14,59878.0,45.9204,46.0078,45.8986,45.9568,59878.0
2015-06-04 11:45:00,63.14,63.2,63.06,63.2,49248.0,45.9568,46.0005,45.8986,46.0005,49248.0
2015-06-04 11:50:00,63.21,63.28,63.2,63.27,59290.0,46.0078,46.0587,46.0005,46.0514,59290.0
2015-06-04 11:55:00,63.27,63.28,63.17,63.21,33856.0,46.0514,46.0587,45.9787,46.0078,33856.0
2015-06-04 12:00:00,63.2,63.25,63.18,63.2,28279.0,46.0005,46.0369,45.9859,46.0005,28279.0
2015-06-04 12:05:00,63.21,63.23,63.17,63.19,23043.0,46.0078,46.0223,45.9787,45.9932,23043.0
2015-06-04 12:10:00,63.2,63.21,63.15,63.19,31604.0,46.0005,46.0078,45.9641,45.9932,31604.0
2015-06-04 12:15:00,63.19,63.28,63.18,63.26,29401.0,45.9932,46.0587,45.9859,46.0442,29401.0
2015-06-04 12:20:00,63.26,63.27,63.19,63.22,41374.0,46.0442,46.0514,45.9932,46.0151,41374.0
2015-06-04 12:25:00,63.23,63.25,63.21,63.22,21005.0,46.0223,46.0369,46.0078,46.0151,21005.0
2015-06-04 12:30:00,63.21,63.21,63.11,63.14,112898.0,46.0078,46.0078,45.935,45.9568,112898.0
2015-06-04 12:35:00,63.14,63.16,63.12,63.13,26525.0,45.9568,45.9714,45.9423,45.9495,26525.0
2015-06-04 12:40:00,63.13,63.14,63.08,63.12,56191.0,45.9495,45.9568,45.9132,45.9423,56191.0
2015-06-04 12:45:00,63.12,63.21,63.12,63.16,20464.0,45.9423,46.0078,45.9423,45.9714,20464.0
2015-06-04 12:50:00,63.17,63.22,63.14,63.2,32360.0,45.9787,46.0151,45.9568,46.0005,32360.0
2015-06-04 12:55:00,63.2,63.22,63.13,63.14,19627.0,46.0005,46.0151,45.9495,45.9568,19627.0
2015-06-04 13:00:00,63.13,63.22,63.12,63.14,86017.0,45.9495,46.0151,45.9423,45.9568,86017.0
2015-06-04 13:05:00,63.15,63.18,63.09,63.14,53581.0,45.9641,45.9859,45.9204,45.9568,53581.0
2015-06-04 13:10:00,63.15,63.16,63.07,63.1,27584.0,45.9641,45.9714,45.9059,45.9277,27584.0
2015-06-04 13:15:00,63.11,63.12,63.01,63.07,94575.0,45.935,45.9423,45.8622,45.9059,94575.0
2015-06-04 13:20:00,63.06,63.07,63.02,63.05,33327.0,45.8986,45.9059,45.8695,45.8913,33327.0
2015-06-04 13:25:00,63.06,63.07,63.03,63.05,38959.0,45.8986,45.9059,45.8768,45.8913,38959.0
2015-06-04 13:30:00,63.05,63.08,63.03,63.05,30426.0,45.8913,45.9132,45.8768,45.8913,30426.0
2015-06-04 13:35:00,63.06,63.07,63.03,63.04,23507.0,45.8986,45.9059,45.8768,45.884,23507.0
2015-06-04 13:40:00,63.04,63.06,63.02,63.05,30031.0,45.884,45.8986,45.8695,45.8913,30031.0
2015-06-04 13:45:00,63.03,63.04,62.96,62.98,145032.0,45.8768,45.884,45.8258,45.8404,145032.0
2015-06-04 13:50:00,62.98,63.01,62.96,62.99,40029.0,45.8404,45.8622,45.8258,45.8476,40029.0
2015-06-04 13:55:00,62.99,63.04,62.97,63.03,35215.0,45.8476,45.884,45.8331,45.8768,35215.0
2015-06-04 14:00:00,63.02,63.11,63.01,63.1,50514.0,45.8695,45.935,45.8622,45.9277,50514.0
2015-06-04 14:05:00,63.1,63.13,63.06,63.1,24873.0,45.9277,45.9495,45.8986,45.9277,24873.0
2015-06-04 14:10:00,63.1,63.16,63.06,63.13,28080.0,45.9277,45.9714,45.8986,45.9495,28080.0
2015-06-04 14:15:00,63.14,63.19,63.12,63.13,34000.0,45.9568,45.9932,45.9423,45.9495,34000.0
2015-06-04 14:20:00,63.13,63.2,63.13,63.14,29319.0,45.9495,46.0005,45.9495,45.9568,29319.0
2015-06-04 14:25:00,63.13,63.18,63.12,63.15,34223.0,45.9495,45.9859,45.9423,45.9641,34223.0
2015-06-04 14:30:00,63.14,63.2,63.13,63.16,44171.0,45.9568,46.0005,45.9495,45.9714,44171.0
2015-06-04 14:35:00,63.15,63.19,63.11,63.15,31486.0,45.9641,45.9932,45.935,45.9641,31486.0
2015-06-04 14:40:00,63.15,63.18,63.13,63.14,21127.0,45.9641,45.9859,45.9495,45.9568,21127.0
2015-06-04 14:45:00,63.15,63.16,63.07,63.09,31349.0,45.9641,45.9714,45.9059,45.9204,31349.0
2015-06-04 14:50:00,63.1,63.15,63.08,63.09,19057.0,45.9277,45.9641,45.9132,45.9204,19057.0
2015-06-04 14:55:00,63.09,63.11,63.07,63.07,20836.0,45.9204,45.935,45.9059,45.9059,20836.0
2015-06-04 15:00:00,63.08,63.12,63.06,63.12,26188.0,45.9132,45.9423,45.8986,45.9423,26188.0
2015-06-04 15:05:00,63.12,63.13,63.09,63.11,30608.0,45.9423,45.9495,45.9204,45.935,30608.0
2015-06-04 15:10:00,63.12,63.12,63.07,63.11,36794.0,45.9423,45.9423,45.9059,45.935,36794.0
2015-06-04 15:15:00,63.11,63.12,63.0,63.01,56178.0,45.935,45.9423,45.8549,45.8622,56178.0
2015-06-04 15:20:00,63.02,63.02,62.99,63.0,46936.0,45.8695,45.8695,45.8476,45.8549,46936.0
2015-06-04 15:25:00,62.99,63.1,62.99,63.06,70979.0,45.8476,45.9277,45.8476,45.8986,70979.0
2015-06-04 15:30:00,63.06,63.1,63.03,63.07,46738.0,45.8986,45.9277,45.8768,45.9059,46738.0
2015-06-04 15:35:00,63.07,63.09,63.03,63.07,69708.0,45.9059,45.9204,45.8768,45.9059,69708.0
2015-06-04 15:40:00,63.07,63.1,63.01,63.02,63119.0,45.9059,45.9277,45.8622,45.8695,63119.0
2015-06-04 15:45:00,63.03,63.03,62.96,62.96,106201.0,45.8768,45.8768,45.8258,45.8258,106201.0
2015-06-04 15:50:00,62.97,63.0,62.95,62.99,113595.0,45.8331,45.8549,45.8185,45.8476,113595.0
2015-06-04 15:55:00,62.99,63.03,62.93,63.01,319718.0,45.8476,45.8768,45.804,45.8622,319718.0
2015-06-05 09:30:00,62.76,62.9,62.71,62.8,152508.0,45.6802,45.7821,45.6438,45.7094,152508.0
2015-06-05 09:35:00,62.82,63.21,62.75,63.11,86643.0,45.7239,46.0078,45.673,45.935,86643.0
2015-06-05 09:40:00,63.13,63.23,63.1,63.22,84264.0,45.9495,46.0223,45.9277,46.0151,84264.0
2015-06-05 09:45:00,63.2,63.53,63.18,63.44,134185.0,46.0005,46.2407,45.9859,46.1752,134185.0
2015-06-05 09:50:00,63.45,63.75,63.45,63.73,166563.0,46.1825,46.4008,46.1825,46.3863,166563.0
2015-06-05 09:55:00,63.74,63.8,63.67,63.79,82406.0,46.3935,46.4372,46.3426,46.4299,82406.0
2015-06-05 10:00:00,63.79,63.95,63.74,63.91,87434.0,46.4299,46.5464,46.3935,46.5173,87434.0
2015-06-05 10:05:00,63.9,64.22,63.7,64.21,140806.0,46.51,46.7429,46.3644,46.7356,140806.0
2015-06-05 10:10:00,64.21,64.22,63.98,63.98,70203.0,46.7356,46.7429,46.5682,46.5682,70203.0
2015-06-05 10:15:00,63.97,63.98,63.77,63.88,54450.0,46.5609,46.5682,46.4154,46.4954,54450.0
2015-06-05 10:20:00,63.89,63.94,63.83,63.94,42075.0,46.5027,46.5391,46.459,46.5391,42075.0
2015-06-05 10:25:00,63.94,63.97,63.88,63.95,49461.0,46.5391,46.5609,46.4954,46.5464,49461.0
2015-06-05 10:30:00,63.96,63.99,63.89,63.9,53061.0,46.5537,46.5755,46.5027,46.51,53061.0
2015-06-05 10:35:00,63.91,63.98,63.84,63.85,49504.0,46.5173,46.5682,46.4663,46.4736,49504.0
2015-06-05 10:40:00,63.85,63.87,63.76,63.79,57791.0,46.4736,46.4882,46.4081,46.4299,57791.0
2015-06-05 10:45:00,63.77,63.78,63.59,63.6,67471.0,46.4154,46.4227,46.2844,46.2916,67471.0
2015-06-05 10:50:00,63.59,63.66,63.58,63.61,34325.0,46.2844,46.3353,46.2771,46.2989,34325.0
2015-06-05 10:55:00,63.6,63.6,63.44,63.45,42270.0,46.2916,46.2916,46.1752,46.1825,42270.0
2015-06-05 11:00:00,63.45,63.6,63.44,63.57,38165.0,46.1825,46.2916,46.1752,46.2698,38165.0
2015-06-05 11:05:00,63.57,63.58,63.4,63.42,68450.0,46.2698,46.2771,46.1461,46.1606,68450.0
2015-06-05 11:10:00,63.43,63.45,63.24,63.24,45908.0,46.1679,46.1825,46.0296,46.0296,45908.0
2015-06-05 11:15:00,63.24,63.28,63.16,63.24,64994.0,46.0296,46.0587,45.9714,46.0296,64994.0
2015-06-05 11:20:00,63.25,63.3,63.22,63.26,42390.0,46.0369,46.0733,46.0151,46.0442,42390.0
2015-06-05 11:25:00,63.25,63.27,63.21,63.24,39591.0,46.0369,46.0514,46.0078,46.0296,39591.0
2015-06-05 11:30:00,63.24,63.28,63.19,63.23,47186.0,46.0296,46.0587,45.9932,46.0223,47186.0
2015-06-05 11:35:00,63.23,63.27,63.21,63.22,42860.0,46.0223,46.0514,46.0078,46.0151,42860.0
2015-06-05 11:40:00,63.22,63.34,63.21,63.33,56948.0,46.0151,46.1024,46.0078,46.0951,56948.0
2015-06-05 11:45:00,63.33,63.34,63.27,63.33,29948.0,46.0951,46.1024,46.0514,46.0951,29948.0
2015-06-05 11:50:00,63.33,63.33,63.26,63.27,20593.0,46.0951,46.0951,46.0442,46.0514,20593.0
2015-06-05 11:55:00,63.27,63.29,63.17,63.28,84942.0,46.0514,46.066,45.9787,46.0587,84942.0
2015-06-05 12:00:00,63.27,63.35,63.26,63.27,26553.0,46.0514,46.1097,46.0442,46.0514,26553.0
2015-06-05 12:05:00,63.27,63.34,63.26,63.33,35197.0,46.0514,46.1024,46.0442,46.0951,35197.0
2015-06-05 12:10:00,63.33,63.41,63.31,63.41,41747.0,46.0951,46.1533,46.0806,46.1533,41747.0
2015-06-05 12:15:00,63.43,63.47,63.36,63.45,39103.0,46.1679,46.197,46.117,46.1825,39103.0
2015-06-05 12:20:00,63.46,63.47,63.33,63.36,42441.0,46.1897,46.197,46.0951,46.117,42441.0
2015-06-05 12:25:00,63.36,63.4,63.31,63.31,33175.0,46.117,46.1461,46.0806,46.0806,33175.0
2015-06-05 12:30:00,63.33,63.36,63.28,63.32,43824.0,46.0951,46.117,46.0587,46.0878,43824.0
2015-06-05 12:35:00,63.31,63.31,63.24,63.27,23614.0,46.0806,46.0806,46.0296,46.0514,23614.0
2015-06-05 12:40:00,63.28,63.46,63.23,63.42,47233.0,46.0587,46.1897,46.0223,46.1606,47233.0
2015-06-05 12:45:00,63.42,63.47,63.41,63.47,56697.0,46.1606,46.197,46.1533,46.197,56697.0
2015-06-05 12:50:00,63.48,63.52,63.43,63.45,47977.0,46.2043,46.2334,46.1679,46.1825,47977.0
2015-06-05 12:55:00,63.44,63.47,63.42,63.45,21069.0,46.1752,46.197,46.1606,46.1825,21069.0
2015-06-05 13:00:00,63.45,63.47,63.41,63.42,32499.0,46.1825,46.197,46.1533,46.1606,32499.0
2015-06-05 13:05:00,63.42,63.43,63.35,63.37,41870.0,46.1606,46.1679,46.1097,46.1242,41870.0
2015-06-05 13:10:00,63.38,63.39,63.31,63.33,28257.0,46.1315,46.1388,46.0806,46.0951,28257.0
2015-06-05 13:15:00,63.34,63.4,63.29,63.34,102871.0,46.1024,46.1461,46.066,46.1024,102871.0
2015-06-05 13:20:00,63.33,63.39,63.31,63.36,111309.0,46.0951,46.1388,46.0806,46.117,111309.0
2015-06-05 13:25:00,63.35,63.38,63.33,63.36,105158.0,46.1097,46.1315,46.0951,46.117,105158.0
2015-06-05 13:30:00,63.36,63.39,63.32,63.35,66932.0,46.117,46.1388,46.0878,46.1097,66932.0
2015-06-05 13:35:00,63.34,63.35,63.29,63.3,50127.0,46.1024,46.1097,46.066,46.0733,50127.0
2015-06-05 13:40:00,63.3,63.3,63.26,63.29,34271.0,46.0733,46.0733,46.0442,46.066,34271.0
2015-06-05 13:45:00,63.3,63.3,63.21,63.22,43429.0,46.0733,46.0733,46.0078,46.0151,43429.0
2015-06-05 13:50:00,63.22,63.26,63.21,63.25,31406.0,46.0151,46.0442,46.0078,46.0369,31406.0
2015-06-05 13:55:00,63.24,63.27,63.23,63.24,36036.0,46.0296,46.0514,46.0223,46.0296,36036.0
2015-06-05 14:00:00,63.24,63.25,63.2,63.24,40577.0,46.0296,46.0369,46.0005,46.0296,40577.0
2015-06-05 14:05:00,63.24,63.27,63.22,63.25,35725.0,46.0296,46.0514,46.0151,46.0369,35725.0
2015-06-05 14:10:00,63.25,63.26,63.17,63.2,142860.0,46.0369,46.0442,45.9787,46.0005,142860.0
2015-06-05 14:15:00,63.19,63.27,63.18,63.26,40412.0,45.9932,46.0514,45.9859,46.0442,40412.0
2015-06-05 14:20:00,63.25,63.32,63.21,63.32,54454.0,46.0369,46.0878,46.0078,46.0878,54454.0
2015-06-05 14:25:00,63.33,63.34,63.26,63.29,25971.0,46.0951,46.1024,46.0442,46.066,25971.0
2015-06-05 14:30:00,63.28,63.35,63.28,63.32,53833.0,46.0587,46.1097,46.0587,46.0878,53833.0
2015-06-05 14:35:00,63.32,63.38,63.32,63.34,66033.0,46.0878,46.1315,46.0878,46.1024,66033.0
2015-06-05 14:40:00,63.36,63.4,63.31,63.32,27041.0,46.117,46.1461,46.0806,46.0878,27041.0
2015-06-05 14:45:00,63.33,63.36,63.25,63.28,31886.0,46.0951,46.117,46.0369,46.0587,31886.0
2015-06-05 14:50:00,63.29,63.35,63.27,63.35,21508.0,46.066,46.1097,46.0514,46.1097,21508.0
2015-06-05 14:55:00,63.35,63.36,63.24,63.25,54773.0,46.1097,46.117,46.0296,46.0369,54773.0
2015-06-05 15:00:00,63.26,63.31,63.25,63.26,43477.0,46.0442,46.0806,46.0369,46.0442,43477.0
2015-06-05 15:05:00,63.26,63.31,63.22,63.23,54885.0,46.0442,46.0806,46.0151,46.0223,54885.0
2015-06-05 15:10:00,63.23,63.26,63.22,63.23,32700.0,46.0223,46.0442,46.0151,46.0223,32700.0
2015-06-05 15:15:00,63.23,63.24,63.2,63.2,41734.0,46.0223,46.0296,46.0005,46.0005,41734.0
2015-06-05 15:20:00,63.19,63.21,63.16,63.2,48149.0,45.9932,46.0078,45.9714,46.0005,48149.0
2015-06-05 15:25:00,63.2,63.21,63.14,63.17,49179.0,46.0005,46.0078,45.9568,45.9787,49179.0
2015-06-05 15:30:00,63.16,63.19,63.12,63.16,64110.0,45.9714,45.9932,45.9423,45.9714,64110.0
2015-06-05 15:35:00,63.15,63.15,63.01,63.05,85417.0,45.9641,45.9641,45.8622,45.8913,85417.0
2015-06-05 15:40:00,63.05,63.07,63.0,63.05,84507.0,45.8913,45.9059,45.8549,45.8913,84507.0
2015-06-05 15:45:00,63.05,63.13,63.05,63.13,134975.0,45.8913,45.9495,45.8913,45.9495,134975.0
2015-06-05 15:50:00,63.12,63.13,63.09,63.13,117697.0,45.9423,45.9495,45.9204,45.9495,117697.0
2015-06-05 15:55:00,63.12,63.13,63.02,63.05,305098.0,45.9423,45.9495,45.8695,45.8913,305098.0
2015-06-08 09:30:00,62.92,62.97,62.78,62.94,222921.0,45.7967,45.8331,45.6948,45.8113,222921.0
2015-06-08 09:35:00,62.95,63.17,62.94,63.14,52720.0,45.8185,45.9787,45.8113,45.9568,52720.0
2015-06-08 09:40:00,63.14,63.34,63.14,63.32,145496.0,45.9568,46.1024,45.9568,46.0878,145496.0
2015-06-08 09:45:00,63.33,63.45,63.33,63.35,69703.0,46.0951,46.1825,46.0951,46.1097,69703.0
2015-06-08 09:50:00,63.35,63.4,63.29,63.38,108754.0,46.1097,46.1461,46.066,46.1315,108754.0
2015-06-08 09:55:00,63.38,63.42,63.34,63.39,56536.0,46.1315,46.1606,46.1024,46.1388,56536.0
2015-06-08 10:00:00,63.39,63.41,63.32,63.33,60650.0,46.1388,46.1533,46.0878,46.0951,60650.0
2015-06-08 10:05:00,63.33,63.39,63.31,63.38,68901.0,46.0951,46.1388,46.0806,46.1315,68901.0
2015-06-08 10:10:00,63.39,63.4,63.32,63.34,57974.0,46.1388,46.1461,46.0878,46.1024,57974.0
2015-06-08 10:15:00,63.34,63.39,63.21,63.21,39870.0,46.1024,46.1388,46.0078,46.0078,39870.0
2015-06-08 10:20:00,63.21,63.38,63.19,63.36,53041.0,46.0078,46.1315,45.9932,46.117,53041.0
2015-06-08 10:25:00,63.36,63.39,63.28,63.32,44139.0,46.117,46.1388,46.0587,46.0878,44139.0
2015-06-08 10:30:00,63.33,63.37,63.28,63.37,59728.0,46.0951,46.1242,46.0587,46.1242,59728.0
2015-06-08 10:35:00,63.38,63.39,63.31,63.31,31374.0,46.1315,46.1388,46.0806,46.0806,31374.0
2015-06-08 10:40:00,63.32,63.34,63.22,63.24,71517.0,46.0878,46.1024,46.0151,46.0296,71517.0
2015-06-08 10:45:00,63.24,63.26,63.22,63.25,46723.0,46.0296,46.0442,46.0151,46.0369,46723.0
2015-06-08 10:50:00,63.25,63.27,63.23,63.27,45547.0,46.0369,46.0514,46.0223,46.0514,45547.0
2015-06-08 10:55:00,63.27,63.32,63.27,63.29,39729.0,46.0514,46.0878,46.0514,46.066,39729.0
2015-06-08 11:00:00,63.3,63.39,63.29,63.35,78576.0,46.0733,46.1388,46.066,46.1097,78576.0
2015-06-08 11:05:00,63.35,63.36,63.26,63.33,55045.0,46.1097,46.117,46.0442,46.0951,55045.0
2015-06-08 11:10:00,63.34,63.39,63.3,63.39,76853.0,46.1024,46.1388,46.0733,46.1388,76853.0
2015-06-08 11:15:00,63.39,63.4,63.36,63.36,25582.0,46.1388,46.1461,46.117,46.117,25582.0
2015-06-08 11:20:00,63.37,63.43,63.36,63.41,54753.0,46.1242,46.1679,46.117,46.1533,54753.0
2015-06-08 11:25:00,63.42,63.44,63.37,63.37,37208.0,46.1606,46.1752,46.1242,46.1242,37208.0
2015-06-08 11:30:00,63.38,63.4,63.35,63.37,71753.0,46.1315,46.1461,46.1097,46.1242,71753.0
2015-06-08 11:35:00,63.38,63.39,63.33,63.33,34004.0,46.1315,46.1388,46.0951,46.0951,34004.0
2015-06-08 11:40:00,63.33,63.38,63.31,63.35,103929.0,46.0951,46.1315,46.0806,46.1097,103929.0
2015-06-08 11:45:00,63.34,63.37,63.3,63.35,61404.0,46.1024,46.1242,46.0733,46.1097,61404.0
2015-06-08 11:50:00,63.35,63.37,63.31,63.32,39575.0,46.1097,46.1242,46.0806,46.0878,39575.0
2015-06-08 11:55:00,63.33,63.35,63.27,63.31,54125.0,46.0951,46.1097,46.0514,46.0806,54125.0
2015-06-08 12:00:00,63.31,63.34,63.25,63.27,36587.0,46.0806,46.1024,46.0369,46.0514,36587.0
2015-06-08 12:05:00,63.26,63.28,63.23,63.24,50716.0,46.0442,46.0587,46.0223,46.0296,50716.0
2015-06-08 12:10:00,63.25,63.27,63.22,63.22,37184.0,46.0369,46.0514,46.0151,46.0151,37184.0
2015-06-08 12:15:00,63.22,63.23,63.18,63.21,44202.0,46.0151,46.0223,45.9859,46.0078,44202.0
2015-06-08 12:20:00,63.19,63.29,63.18,63.25,62811.0,45.9932,46.066,45.9859,46.0369,62811.0
2015-06-08 12:25:00,63.24,63.3,63.23,63.27,65081.0,46.0296,46.0733,46.0223,46.0514,65081.0
2015-06-08 12:30:00,63.28,63.3,63.23,63.26,45005.0,46.0587,46.0733,46.0223,46.0442,45005.0
2015-06-08 12:35:00,63.25,63.3,63.25,63.28,37882.0,46.0369,46.0733,46.0369,46.0587,37882.0
2015-06-08 12:40:00,63.28,63.36,63.26,63.29,83221.0,46.0587,46.117,46.0442,46.066,83221.0
2015-06-08 12:45:00,63.28,63.34,63.27,63.29,53176.0,46.0587,46.1024,46.0514,46.066,53176.0
2015-06-08 12:50:00,63.28,63.28,63.2,63.21,125313.0,46.0587,46.0587,46.0005,46.0078,125313.0
2015-06-08 12:55:00,63.21,63.26,63.2,63.21,100560.0,46.0078,46.0442,46.0005,46.0078,100560.0
2015-06-08 13:00:00,63.2,63.21,63.14,63.16,56340.0,46.0005,46.0078,45.9568,45.9714,56340.0
2015-06-08 13:05:00,63.14,63.23,63.12,63.21,51972.0,45.9568,46.0223,45.9423,46.0078,51972.0
2015-06-08 13:10:00,63.22,63.3,63.2,63.27,53000.0,46.0151,46.0733,46.0005,46.0514,53000.0
2015-06-08 13:15:00,63.28,63.28,63.21,63.21,191675.0,46.0587,46.0587,46.0078,46.0078,191675.0
2015-06-08 13:20:00,63.22,63.24,63.19,63.2,139828.0,46.0151,46.0296,45.9932,46.0005,139828.0
2015-06-08 13:25:00,63.21,63.21,63.12,63.13,40232.0,46.0078,46.0078,45.9423,45.9495,40232.0
2015-06-08 13:30:00,63.13,63.16,63.08,63.13,127860.0,45.9495,45.9714,45.9132,45.9495,127860.0
2015-06-08 13:35:00,63.13,63.21,63.12,63.21,56119.0,45.9495,46.0078,45.9423,46.0078,56119.0
2015-06-08 13:40:00,63.21,63.27,63.21,63.24,25327.0,46.0078,46.0514,46.0078,46.0296,25327.0
2015-06-08 13:45:00,63.23,63.23,63.2,63.2,31121.0,46.0223,46.0223,46.0005,46.0005,31121.0
2015-06-08 13:50:00,63.2,63.24,63.2,63.23,44319.0,46.0005,46.0296,46.0005,46.0223,44319.0
2015-06-08 13:55:00,63.23,63.25,63.14,63.14,43444.0,46.0223,46.0369,45.9568,45.9568,43444.0
2015-06-08 14:00:00,63.14,63.15,63.1,63.11,40648.0,45.9568,45.9641,45.9277,45.935,40648.0
2015-06-08 14:05:00,63.1,63.11,63.03,63.04,54176.0,45.9277,45.935,45.8768,45.884,54176.0
2015-06-08 14:10:00,63.03,63.04,63.01,63.03,42211.0,45.8768,45.884,45.8622,45.8768,42211.0
2015-06-08 14:15:00,63.04,63.07,63.01,63.05,31646.0,45.884,45.9059,45.8622,45.8913,31646.0
2015-06-08 14:20:00,63.05,63.09,63.04,63.08,39712.0,45.8913,45.9204,45.884,45.9132,39712.0
2015-06-08 14:25:00,63.09,63.14,63.08,63.14,23585.0,45.9204,45.9568,45.9132,45.9568,23585.0
2015-06-08 14:30:00,63.14,63.25,63.14,63.21,51731.0,45.9568,46.0369,45.9568,46.0078,51731.0
2015-06-08 14:35:00,63.22,63.26,63.2,63.23,106835.0,46.0151,46.0442,46.0005,46.0223,106835.0
2015-06-08 14:40:00,63.23,63.24,63.16,63.2,62525.0,46.0223,46.0296,45.9714,46.0005,62525.0
2015-06-08 14:45:00,63.2,63.21,63.19,63.2,43760.0,46.0005,46.0078,45.9932,46.0005,43760.0
2015-06-08 14:50:00,63.21,63.26,63.2,63.2,56392.0,46.0078,46.0442,46.0005,46.0005,56392.0
2015-06-08 14:55:00,63.21,63.27,63.21,63.25,41983.0,46.0078,46.0514,46.0078,46.0369,41983.0
2015-06-08 15:00:00,63.24,63.26,63.22,63.24,50102.0,46.0296,46.0442,46.0151,46.0296,50102.0
2015-06-08 15:05:00,63.24,63.28,63.22,63.24,59758.0,46.0296,46.0587,46.0151,46.0296,59758.0
2015-06-08 15:10:00,63.24,63.27,63.2,63.26,54416.0,46.0296,46.0514,46.0005,46.0442,54416.0
2015-06-08 15:15:00,63.26,63.29,63.25,63.27,58724.0,46.0442,46.066,46.0369,46.0514,58724.0
2015-06-08 15:20:00,63.27,63.28,63.19,63.22,86799.0,46.0514,46.0587,45.9932,46.0151,86799.0
2015-06-08 15:25:00,63.21,63.32,63.21,63.29,73076.0,46.0078,46.0878,46.0078,46.066,73076.0
2015-06-08 15:30:00,63.29,63.31,63.26,63.27,52944.0,46.066,46.0806,46.0442,46.0514,52944.0
2015-06-08 15:35:00,63.28,63.31,63.26,63.28,68302.0,46.0587,46.0806,46.0442,46.0587,68302.0
2015-06-08 15:40:00,63.28,63.41,63.27,63.4,134032.0,46.0587,46.1533,46.0514,46.1461,134032.0
2015-06-08 15:45:00,63.41,63.46,63.4,63.46,111627.0,46.1533,46.1897,46.1461,46.1897,111627.0
2015-06-08 15:50:00,63.46,63.47,63.44,63.44,131427.0,46.1897,46.197,46.1752,46.1752,131427.0
2015-06-08 15:55:00,63.44,63.47,63.38,63.43,405979.0,46.1752,46.197,46.1315,46.1679,405979.0
2015-06-09 09:30:00,63.78,64.1,63.75,64.04,257292.0,46.4227,46.6556,46.4008,46.6119,257292.0
2015-06-09 09:35:00,64.03,64.32,64.02,64.15,213921.0,46.6046,46.8157,46.5973,46.692,213921.0
2015-06-09 09:40:00,64.14,64.28,63.94,64.18,156357.0,46.6847,46.7866,46.5391,46.7138,156357.0
2015-06-09 09:45:00,64.18,64.25,64.13,64.23,107647.0,46.7138,46.7647,46.6774,46.7502,107647.0
2015-06-09 09:50:00,64.22,64.33,64.12,64.12,134515.0,46.7429,46.823,46.6701,46.6701,134515.0
2015-06-09 09:55:00,64.12,64.13,63.83,63.85,96673.0,46.6701,46.6774,46.459,46.4736,96673.0
2015-06-09 10:00:00,63.85,64.1,63.78,64.07,79611.0,46.4736,46.6556,46.4227,46.6337,79611.0
2015-06-09 10:05:00,64.06,64.06,63.91,64.0,45572.0,46.6265,46.6265,46.5173,46.5828,45572.0
2015-06-09 10:10:00,64.0,64.02,63.89,63.93,108984.0,46.5828,46.5973,46.5027,46.5318,108984.0
2015-06-09 10:15:00,63.93,63.97,63.81,63.87,50914.0,46.5318,46.5609,46.4445,46.4882,50914.0
2015-06-09 10:20:00,63.86,63.92,63.76,63.78,87648.0,46.4809,46.5246,46.4081,46.4227,87648.0
2015-06-09 10:25:00,63.77,63.78,63.68,63.72,58621.0,46.4154,46.4227,46.3499,46.379,58621.0
2015-06-09 10:30:00,63.72,63.87,63.7,63.87,64977.0,46.379,46.4882,46.3644,46.4882,64977.0
2015-06-09 10:35:00,63.88,63.96,63.87,63.94,41433.0,46.4954,46.5537,46.4882,46.5391,41433.0
2015-06-09 10:40:00,63.94,64.07,63.9,64.0,92606.0,46.5391,46.6337,46.51,46.5828,92606.0
2015-06-09 10:45:00,64.0,64.0,63.92,63.95,51142.0,46.5828,46.5828,46.5246,46.5464,51142.0
2015-06-09 10:50:00,63.95,63.97,63.92,63.93,32669.0,46.5464,46.5609,46.5246,46.5318,32669.0
2015-06-09 10:55:00,63.93,63.97,63.92,63.95,29001.0,46.5318,46.5609,46.5246,46.5464,29001.0
2015-06-09 11:00:00,63.96,63.97,63.9,63.93,41530.0,46.5537,46.5609,46.51,46.5318,41530.0
2015-06-09 11:05:00,63.93,63.95,63.86,63.9,95265.0,46.5318,46.5464,46.4809,46.51,95265.0
2015-06-09 11:10:00,63.9,63.96,63.84,63.87,48020.0,46.51,46.5537,46.4663,46.4882,48020.0
2015-06-09 11:15:00,63.88,63.88,63.83,63.86,46657.0,46.4954,46.4954,46.459,46.4809,46657.0
2015-06-09 11:20:00,63.86,63.88,63.82,63.83,31184.0,46.4809,46.4954,46.4518,46.459,31184.0
2015-06-09 11:25:00,63.83,63.86,63.82,63.83,42465.0,46.459,46.4809,46.4518,46.459,42465.0
2015-06-09 11:30:00,63.82,63.91,63.82,63.86,58476.0,46.4518,46.5173,46.4518,46.4809,58476.0
2015-06-09 11:35:00,63.86,63.88,63.83,63.83,37760.0,46.4809,46.4954,46.459,46.459,37760.0
2015-06-09 11:40:00,63.84,63.88,63.82,63.83,42336.0,46.4663,46.4954,46.4518,46.459,42336.0
2015-06-09 11:45:00,63.82,63.83,63.77,63.77,92504.0,46.4518,46.459,46.4154,46.4154,92504.0
2015-06-09 11:50:00,63.77,63.77,63.73,63.73,31110.0,46.4154,46.4154,46.3863,46.3863,31110.0
2015-06-09 11:55:00,63.72,63.78,63.72,63.77,40728.0,46.379,46.4227,46.379,46.4154,40728.0
2015-06-09 12:00:00,63.77,63.8,63.75,63.77,40636.0,46.4154,46.4372,46.4008,46.4154,40636.0
2015-06-09 12:05:00,63.76,63.81,63.74,63.77,34237.0,46.4081,46.4445,46.3935,46.4154,34237.0
2015-06-09 12:10:00,63.76,63.77,63.66,63.7,62769.0,46.4081,46.4154,46.3353,46.3644,62769.0
2015-06-09 12:15:00,63.7,63.73,63.67,63.72,34879.0,46.3644,46.3863,46.3426,46.379,34879.0
2015-06-09 12:20:00,63.72,63.74,63.7,63.73,20055.0,46.379,46.3935,46.3644,46.3863,20055.0
2015-06-09 12:25:00,63.72,63.73,63.66,63.68,27113.0,46.379,46.3863,46.3353,46.3499,27113.0
2015-06-09 12:30:00,63.69,63.74,63.69,63.74,22984.0,46.3571,46.3935,46.3571,46.3935,22984.0
2015-06-09 12:35:00,63.74,63.77,63.72,63.75,53786.0,46.3935,46.4154,46.379,46.4008,53786.0
2015-06-09 12:40:00,63.74,63.79,63.74,63.78,25133.0,46.3935,46.4299,46.3935,46.4227,25133.0
2015-06-09 12:45:00,63.79,63.8,63.76,63.77,39713.0,46.4299,46.4372,46.4081,46.4154,39713.0
2015-06-09 12:50:00,63.77,63.81,63.75,63.81,39208.0,46.4154,46.4445,46.4008,46.4445,39208.0
2015-06-09 12:55:00,63.81,63.88,63.8,63.86,52960.0,46.4445,46.4954,46.4372,46.4809,52960.0
2015-06-09 13:00:00,63.86,63.9,63.82,63.82,42285.0,46.4809,46.51,46.4518,46.4518,42285.0
2015-06-09 13:05:00,63.82,63.89,63.81,63.87,44809.0,46.4518,46.5027,46.4445,46.4882,44809.0
2015-06-09 13:10:00,63.87,63.88,63.81,63.83,28697.0,46.4882,46.4954,46.4445,46.459,28697.0
2015-06-09 13:15:00,63.82,63.85,63.82,63.84,36204.0,46.4518,46.4736,46.4518,46.4663,36204.0
2015-06-09 13:20:00,63.85,63.85,63.78,63.78,30012.0,46.4736,46.4736,46.4227,46.4227,30012.0
2015-06-09 13:25:00,63.78,63.86,63.78,63.84,25703.0,46.4227,46.4809,46.4227,46.4663,25703.0
2015-06-09 13:30:00,63.85,63.87,63.8,63.86,33592.0,46.4736,46.4882,46.4372,46.4809,33592.0
2015-06-09 13:35:00,63.87,63.88,63.82,63.83,21655.0,46.4882,46.4954,46.4518,46.459,21655.0
2015-06-09 13:40:00,63.84,63.84,63.75,63.75,27900.0,46.4663,46.4663,46.4008,46.4008,27900.0
2015-06-09 13:45:00,63.76,63.76,63.7,63.71,33571.0,46.4081,46.4081,46.3644,46.3717,33571.0
2015-06-09 13:50:00,63.7,63.73,63.68,63.7,20954.0,46.3644,46.3863,46.3499,46.3644,20954.0
2015-06-09 13:55:00,63.69,63.7,63.63,63.63,35574.0,46.3571,46.3644,46.3135,46.3135,35574.0
2015-06-09 14:00:00,63.63,63.68,63.61,63.66,28404.0,46.3135,46.3499,46.2989,46.3353,28404.0
2015-06-09 14:05:00,63.64,63.69,63.62,63.69,36385.0,46.3208,46.3571,46.3062,46.3571,36385.0
2015-06-09 14:10:00,63.68,63.69,63.63,63.63,42607.0,46.3499,46.3571,46.3135,46.3135,42607.0
2015-06-09 14:15:00,63.64,63.65,63.58,63.65,32991.0,46.3208,46.328,46.2771,46.328,32991.0
2015-06-09 14:20:00,63.64,63.64,63.58,63.58,34908.0,46.3208,46.3208,46.2771,46.2771,34908.0
2015-06-09 14:25:00,63.58,63.63,63.57,63.63,41781.0,46.2771,46.3135,46.2698,46.3135,41781.0
2015-06-09 14:30:00,63.63,63.66,63.53,63.53,45155.0,46.3135,46.3353,46.2407,46.2407,45155.0
2015-06-09 14:35:00,63.54,63.64,63.52,63.63,44209.0,46.248,46.3208,46.2334,46.3135,44209.0
2015-06-09 14:40:00,63.64,63.64,63.59,63.59,24769.0,46.3208,46.3208,46.2844,46.2844,24769.0
2015-06-09 14:45:00,63.6,63.62,63.57,63.62,26346.0,46.2916,46.3062,46.2698,46.3062,26346.0
2015-06-09 14:50:00,63.62,63.63,63.53,63.55,37968.0,46.3062,46.3135,46.2407,46.2552,37968.0
2015-06-09 14:55:00,63.55,63.58,63.52,63.57,31862.0,46.2552,46.2771,46.2334,46.2698,31862.0
2015-06-09 15:00:00,63.57,63.6,63.53,63.56,46419.0,46.2698,46.2916,46.2407,46.2625,46419.0
2015-06-09 15:05:00,63.56,63.57,63.5,63.51,48390.0,46.2625,46.2698,46.2189,46.2261,48390.0
2015-06-09 15:10:00,63.51,63.52,63.48,63.51,47090.0,46.2261,46.2334,46.2043,46.2261,47090.0
2015-06-09 15:15:00,63.51,63.53,63.44,63.45,67994.0,46.2261,46.2407,46.1752,46.1825,67994.0
2015-06-09 15:20:00,63.45,63.47,63.4,63.42,52100.0,46.1825,46.197,46.1461,46.1606,52100.0
2015-06-09 15:25:00,63.42,63.42,63.33,63.36,65836.0,46.1606,46.1606,46.0951,46.117,65836.0
2015-06-09 15:30:00,63.36,63.37,63.32,63.34,59379.0,46.117,46.1242,46.0878,46.1024,59379.0
2015-06-09 15:35:00,63.34,63.4,63.31,63.31,61479.0,46.1024,46.1461,46.0806,46.0806,61479.0
2015-06-09 15:40:00,63.31,63.33,63.26,63.28,72361.0,46.0806,46.0951,46.0442,46.0587,72361.0
2015-06-09 15:45:00,63.29,63.29,63.22,63.23,167801.0,46.066,46.066,46.0151,46.0223,167801.0
2015-06-09 15:50:00,63.23,63.27,63.21,63.21,154080.0,46.0223,46.0514,46.0078,46.0078,154080.0
2015-06-09 15:55:00,63.22,63.22,63.06,63.06,623335.0,46.0151,46.0151,45.8986,45.8986,623335.0
2015-06-10 09:30:00,63.91,64.06,63.56,63.65,176932.0,46.5173,46.6265,46.2625,46.328,176932.0
2015-06-10 09:35:00,63.65,63.89,63.65,63.89,65045.0,46.328,46.5027,46.328,46.5027,65045.0
2015-06-10 09:40:00,63.88,63.98,63.78,63.82,60501.0,46.4954,46.5682,46.4227,46.4518,60501.0
2015-06-10 09:45:00,63.82,63.87,63.7,63.83,58217.0,46.4518,46.4882,46.3644,46.459,58217.0
2015-06-10 09:50:00,63.83,63.9,63.8,63.86,92397.0,46.459,46.51,46.4372,46.4809,92397.0
2015-06-10 09:55:00,63.86,63.89,63.72,63.73,103907.0,46.4809,46.5027,46.379,46.3863,103907.0
2015-06-10 10:00:00,63.72,63.76,63.6,63.63,71003.0,46.379,46.4081,46.2916,46.3135,71003.0
2015-06-10 10:05:00,63.63,63.78,63.62,63.75,71742.0,46.3135,46.4227,46.3062,46.4008,71742.0
2015-06-10 10:10:00,63.74,63.74,63.59,63.62,48472.0,46.3935,46.3935,46.2844,46.3062,48472.0
2015-06-10 10:15:00,63.62,63.65,63.57,63.59,72514.0,46.3062,46.328,46.2698,46.2844,72514.0
2015-06-10 10:20:00,63.58,63.62,63.49,63.59,90804.0,46.2771,46.3062,46.2116,46.2844,90804.0
2015-06-10 10:25:00,63.59,63.68,63.57,63.68,50425.0,46.2844,46.3499,46.2698,46.3499,50425.0
2015-06-10 10:30:00,63.69,63.88,63.69,63.86,86837.0,46.3571,46.4954,46.3571,46.4809,86837.0
2015-06-10 10:35:00,63.86,63.95,63.8,63.8,110601.0,46.4809,46.5464,46.4372,46.4372,110601.0
2015-06-10 10:40:00,63.79,63.92,63.78,63.86,66217.0,46.4299,46.5246,46.4227,46.4809,66217.0
2015-06-10 10:45:00,63.85,63.85,63.77,63.81,42574.0,46.4736,46.4736,46.4154,46.4445,42574.0
2015-06-10 10:50:00,63.82,63.87,63.81,63.86,56190.0,46.4518,46.4882,46.4445,46.4809,56190.0
2015-06-10 10:55:00,63.86,63.88,63.8,63.8,42628.0,46.4809,46.4954,46.4372,46.4372,42628.0
2015-06-10 11:00:00,63.81,63.84,63.74,63.76,56134.0,46.4445,46.4663,46.3935,46.4081,56134.0
2015-06-10 11:05:00,63.76,63.85,63.75,63.79,40126.0,46.4081,46.4736,46.4008,46.4299,40126.0
2015-06-10 11:10:00,63.79,64.04,63.78,63.99,78646.0,46.4299,46.6119,46.4227,46.5755,78646.0
2015-06-10 11:15:00,63.99,64.03,63.89,63.91,44039.0,46.5755,46.6046,46.5027,46.5173,44039.0
2015-06-10 11:20:00,63.9,63.99,63.89,63.97,60728.0,46.51,46.5755,46.5027,46.5609,60728.0
2015-06-10 11:25:00,63.98,63.98,63.94,63.96,55012.0,46.5682,46.5682,46.5391,46.5537,55012.0
2015-06-10 11:30:00,63.96,63.99,63.94,63.97,46033.0,46.5537,46.5755,46.5391,46.5609,46033.0
2015-06-10 11:35:00,63.97,64.01,63.96,63.99,36062.0,46.5609,46.5901,46.5537,46.5755,36062.0
2015-06-10 11:40:00,63.99,64.02,63.98,64.01,23616.0,46.5755,46.5973,46.5682,46.5901,23616.0
2015-06-10 11:45:00,64.01,64.01,63.97,63.97,29333.0,46.5901,46.5901,46.5609,46.5609,29333.0
2015-06-10 11:50:00,63.97,64.04,63.94,64.04,39155.0,46.5609,46.6119,46.5391,46.6119,39155.0
2015-06-10 11:55:00,64.04,64.04,63.98,64.0,54836.0,46.6119,46.6119,46.5682,46.5828,54836.0
2015-06-10 12:00:00,64.0,64.08,63.98,64.08,51145.0,46.5828,46.641,46.5682,46.641,51145.0
2015-06-10 12:05:00,64.08,64.13,64.07,64.12,42092.0,46.641,46.6774,46.6337,46.6701,42092.0
2015-06-10 12:10:00,64.12,64.19,64.12,64.19,42122.0,46.6701,46.7211,46.6701,46.7211,42122.0
2015-06-10 12:15:00,64.18,64.23,64.15,64.17,59230.0,46.7138,46.7502,46.692,46.7065,59230.0
2015-06-10 12:20:00,64.17,64.21,64.16,64.2,28000.0,46.7065,46.7356,46.6992,46.7284,28000.0
2015-06-10 12:25:00,64.21,64.25,64.18,64.18,24435.0,46.7356,46.7647,46.7138,46.7138,24435.0
2015-06-10 12:30:00,64.18,64.21,64.16,64.17,46584.0,46.7138,46.7356,46.6992,46.7065,46584.0
2015-06-10 12:35:00,64.17,64.19,64.15,64.15,32134.0,46.7065,46.7211,46.692,46.692,32134.0
2015-06-10 12:40:00,64.16,64.16,64.11,64.13,23453.0,46.6992,46.6992,46.6628,46.6774,23453.0
2015-06-10 12:45:00,64.12,64.15,64.09,64.13,23834.0,46.6701,46.692,46.6483,46.6774,23834.0
2015-06-10 12:50:00,64.13,64.16,64.1,64.16,14914.0,46.6774,46.6992,46.6556,46.6992,14914.0
2015-06-10 12:55:00,64.16,64.19,64.15,64.16,24443.0,46.6992,46.7211,46.692,46.6992,24443.0
2015-06-10 13:00:00,64.15,64.16,64.11,64.12,21492.0,46.692,46.6992,46.6628,46.6701,21492.0
2015-06-10 13:05:00,64.11,64.13,64.07,64.07,21290.0,46.6628,46.6774,46.6337,46.6337,21290.0
2015-06-10 13:10:00,64.07,64.08,64.0,64.05,27833.0,46.6337,46.641,46.5828,46.6192,27833.0
2015-06-10 13:15:00,64.05,64.07,64.0,64.0,31978.0,46.6192,46.6337,46.5828,46.5828,31978.0
2015-06-10 13:20:00,64.0,64.04,63.99,64.02,26759.0,46.5828,46.6119,46.5755,46.5973,26759.0
2015-06-10 13:25:00,64.03,64.06,63.99,64.06,37468.0,46.6046,46.6265,46.5755,46.6265,37468.0
2015-06-10 13:30:00,64.05,64.06,63.98,63.99,36164.0,46.6192,46.6265,46.5682,46.5755,36164.0
2015-06-10 13:35:00,63.98,64.02,63.98,64.01,21568.0,46.5682,46.5973,46.5682,46.5901,21568.0
2015-06-10 13:40:00,64.01,64.02,63.99,64.0,22480.0,46.5901,46.5973,46.5755,46.5828,22480.0
2015-06-10 13:45:00,63.99,64.02,63.99,64.01,59790.0,46.5755,46.5973,46.5755,46.5901,59790.0
2015-06-10 13:50:00,64.0,64.02,63.99,64.02,31593.0,46.5828,46.5973,46.5755,46.5973,31593.0
2015-06-10 13:55:00,64.02,64.02,63.99,64.01,23801.0,46.5973,46.5973,46.5755,46.5901,23801.0
2015-06-10 14:00:00,64.01,64.08,64.0,64.03,61709.0,46.5901,46.641,46.5828,46.6046,61709.0
2015-06-10 14:05:00,64.03,64.06,64.0,64.03,35549.0,46.6046,46.6265,46.5828,46.6046,35549.0
2015-06-10 14:10:00,64.04,64.06,64.0,64.03,50888.0,46.6119,46.6265,46.5828,46.6046,50888.0
2015-06-10 14:15:00,64.03,64.05,64.01,64.03,29545.0,46.6046,46.6192,46.5901,46.6046,29545.0
2015-06-10 14:20:00,64.03,64.07,64.01,64.05,36078.0,46.6046,46.6337,46.5901,46.6192,36078.0
2015-06-10 14:25:00,64.05,64.1,64.04,64.06,34260.0,46.6192,46.6556,46.6119,46.6265,34260.0
2015-06-10 14:30:00,64.06,64.08,64.04,64.07,25108.0,46.6265,46.641,46.6119,46.6337,25108.0
2015-06-10 14:35:00,64.06,64.07,64.04,64.06,16007.0,46.6265,46.6337,46.6119,46.6265,16007.0
2015-06-10 14:40:00,64.06,64.08,64.05,64.07,15411.0,46.6265,46.641,46.6192,46.6337,15411.0
2015-06-10 14:45:00,64.06,64.09,64.05,64.08,20530.0,46.6265,46.6483,46.6192,46.641,20530.0
2015-06-10 14:50:00,64.07,64.09,64.04,64.06,21127.0,46.6337,46.6483,46.6119,46.6265,21127.0
2015-06-10 14:55:00,64.07,64.09,64.04,64.08,21044.0,46.6337,46.6483,46.6119,46.641,21044.0
2015-06-10 15:00:00,64.08,64.08,64.06,64.08,21247.0,46.641,46.641,46.6265,46.641,21247.0
2015-06-10 15:05:00,64.08,64.09,64.06,64.06,30677.0,46.641,46.6483,46.6265,46.6265,30677.0
2015-06-10 15:10:00,64.06,64.08,64.04,64.07,38777.0,46.6265,46.641,46.6119,46.6337,38777.0
2015-06-10 15:15:00,64.07,64.08,64.05,64.08,63415.0,46.6337,46.641,46.6192,46.641,63415.0
2015-06-10 15:20:00,64.07,64.09,64.07,64.08,41527.0,46.6337,46.6483,46.6337,46.641,41527.0
2015-06-10 15:25:00,64.07,64.08,64.04,64.04,36292.0,46.6337,46.641,46.6119,46.6119,36292.0
2015-06-10 15:30:00,64.04,64.05,63.98,64.01,70692.0,46.6119,46.6192,46.5682,46.5901,70692.0
2015-06-10 15:35:00,64.02,64.02,63.96,63.97,41839.0,46.5973,46.5973,46.5537,46.5609,41839.0
2015-06-10 15:40:00,63.97,64.02,63.96,64.02,67996.0,46.5609,46.5973,46.5537,46.5973,67996.0
2015-06-10 15:45:00,64.01,64.09,64.01,64.05,86615.0,46.5901,46.6483,46.5901,46.6192,86615.0
2015-06-10 15:50:00,64.06,64.08,64.05,64.07,83588.0,46.6265,46.641,46.6192,46.6337,83588.0
2015-06-10 15:55:00,64.06,64.08,64.0,64.0,233295.0,46.6265,46.641,46.5828,46.5828,233295.0
2015-06-11 09:30:00,63.97,64.23,63.95,64.2,123566.0,46.5609,46.7502,46.5464,46.7284,123566.0
2015-06-11 09:35:00,64.21,64.24,63.92,63.98,48468.0,46.7356,46.7575,46.5246,46.5682,48468.0
2015-06-11 09:40:00,63.98,64.05,63.93,63.97,125815.0,46.5682,46.6192,46.5318,46.5609,125815.0
2015-06-11 09:45:00,63.97,64.0,63.9,63.99,52922.0,46.5609,46.5828,46.51,46.5755,52922.0
2015-06-11 09:50:00,63.99,64.03,63.96,63.98,26611.0,46.5755,46.6046,46.5537,46.5682,26611.0
2015-06-11 09:55:00,63.98,64.03,63.95,63.98,33597.0,46.5682,46.6046,46.5464,46.5682,33597.0
2015-06-11 10:00:00,63.98,64.08,63.98,64.03,32195.0,46.5682,46.641,46.5682,46.6046,32195.0
2015-06-11 10:05:00,64.02,64.18,64.02,64.1,35808.0,46.5973,46.7138,46.5973,46.6556,35808.0
2015-06-11 10:10:00,64.1,64.1,63.96,63.97,64764.0,46.6556,46.6556,46.5537,46.5609,64764.0
2015-06-11 10:15:00,63.97,64.01,63.96,64.0,27613.0,46.5609,46.5901,46.5537,46.5828,27613.0
2015-06-11 10:20:00,64.01,64.12,64.01,64.04,35129.0,46.5901,46.6701,46.5901,46.6119,35129.0
2015-06-11 10:25:00,64.05,64.18,64.05,64.17,18906.0,46.6192,46.7138,46.6192,46.7065,18906.0
2015-06-11 10:30:00,64.19,64.2,63.96,64.0,34459.0,46.7211,46.7284,46.5537,46.5828,34459.0
2015-06-11 10:35:00,64.0,64.0,63.94,63.98,49243.0,46.5828,46.5828,46.5391,46.5682,49243.0
2015-06-11 10:40:00,63.98,64.0,63.96,64.0,25359.0,46.5682,46.5828,46.5537,46.5828,25359.0
2015-06-11 10:45:00,64.0,64.03,63.94,63.96,54033.0,46.5828,46.6046,46.5391,46.5537,54033.0
2015-06-11 10:50:00,63.95,64.0,63.95,63.97,50707.0,46.5464,46.5828,46.5464,46.5609,50707.0
2015-06-11 10:55:00,63.96,63.96,63.85,63.9,134260.0,46.5537,46.5537,46.4736,46.51,134260.0
2015-06-11 11:00:00,63.91,64.01,63.89,63.99,47074.0,46.5173,46.5901,46.5027,46.5755,47074.0
2015-06-11 11:05:00,63.99,64.09,63.96,64.09,39522.0,46.5755,46.6483,46.5537,46.6483,39522.0
2015-06-11 11:10:00,64.08,64.1,64.03,64.04,25300.0,46.641,46.6556,46.6046,46.6119,25300.0
2015-06-11 11:15:00,64.04,64.09,63.97,64.01,33849.0,46.6119,46.6483,46.5609,46.5901,33849.0
2015-06-11 11:20:00,64.02,64.09,63.99,64.09,41798.0,46.5973,46.6483,46.5755,46.6483,41798.0
2015-06-11 11:25:00,64.09,64.1,64.04,64.07,29386.0,46.6483,46.6556,46.6119,46.6337,29386.0
2015-06-11 11:30:00,64.07,64.11,64.05,64.09,26443.0,46.6337,46.6628,46.6192,46.6483,26443.0
2015-06-11 11:35:00,64.09,64.14,64.08,64.13,21784.0,46.6483,46.6847,46.641,46.6774,21784.0
2015-06-11 11:40:00,64.13,64.15,64.08,64.09,31907.0,46.6774,46.692,46.641,46.6483,31907.0
2015-06-11 11:45:00,64.09,64.1,64.05,64.06,27421.0,46.6483,46.6556,46.6192,46.6265,27421.0
2015-06-11 11:50:00,64.06,64.08,64.03,64.06,37907.0,46.6265,46.641,46.6046,46.6265,37907.0
2015-06-11 11:55:00,64.06,64.09,64.04,64.07,25882.0,46.6265,46.6483,46.6119,46.6337,25882.0
2015-06-11 12:00:00,64.06,64.08,64.04,64.08,15433.0,46.6265,46.641,46.6119,46.641,15433.0
2015-06-11 12:05:00,64.08,64.08,64.01,64.01,40542.0,46.641,46.641,46.5901,46.5901,40542.0
2015-06-11 12:10:00,64.01,64.06,64.0,64.05,23993.0,46.5901,46.6265,46.5828,46.6192,23993.0
2015-06-11 12:15:00,64.04,64.05,63.97,64.0,29408.0,46.6119,46.6192,46.5609,46.5828,29408.0
2015-06-11 12:20:00,64.0,64.04,64.0,64.03,24758.0,46.5828,46.6119,46.5828,46.6046,24758.0
2015-06-11 12:25:00,64.03,64.07,64.01,64.02,17550.0,46.6046,46.6337,46.5901,46.5973,17550.0
2015-06-11 12:30:00,64.03,64.08,64.01,64.07,29611.0,46.6046,46.641,46.5901,46.6337,29611.0
2015-06-11 12:35:00,64.07,64.07,64.04,64.05,13930.0,46.6337,46.6337,46.6119,46.6192,13930.0
2015-06-11 12:40:00,64.05,64.07,64.01,64.03,14163.0,46.6192,46.6337,46.5901,46.6046,14163.0
2015-06-11 12:45:00,64.03,64.03,64.0,64.01,12475.0,46.6046,46.6046,46.5828,46.5901,12475.0
2015-06-11 12:50:00,64.01,64.03,63.98,64.01,16328.0,46.5901,46.6046,46.5682,46.5901,16328.0
2015-06-11 12:55:00,64.0,64.04,64.0,64.02,11583.0,46.5828,46.6119,46.5828,46.5973,11583.0
2015-06-11 13:00:00,64.03,64.03,63.99,64.01,24992.0,46.6046,46.6046,46.5755,46.5901,24992.0
2015-06-11 13:05:00,64.0,64.05,63.98,64.05,24872.0,46.5828,46.6192,46.5682,46.6192,24872.0
2015-06-11 13:10:00,64.04,64.05,64.02,64.03,17948.0,46.6119,46.6192,46.5973,46.6046,17948.0
2015-06-11 13:15:00,64.03,64.05,64.01,64.04,20854.0,46.6046,46.6192,46.5901,46.6119,20854.0
2015-06-11 13:20:00,64.03,64.07,64.03,64.04,20531.0,46.6046,46.6337,46.6046,46.6119,20531.0
2015-06-11 13:25:00,64.04,64.05,64.0,64.0,34038.0,46.6119,46.6192,46.5828,46.5828,34038.0
2015-06-11 13:30:00,64.01,64.04,63.99,64.03,24002.0,46.5901,46.6119,46.5755,46.6046,24002.0
2015-06-11 13:35:00,64.02,64.05,63.99,64.04,51020.0,46.5973,46.6192,46.5755,46.6119,51020.0
2015-06-11 13:40:00,64.04,64.08,64.04,64.08,22234.0,46.6119,46.641,46.6119,46.641,22234.0
2015-06-11 13:45:00,64.07,64.12,64.04,64.04,25509.0,46.6337,46.6701,46.6119,46.6119,25509.0
2015-06-11 13:50:00,64.05,64.07,64.03,64.04,25710.0,46.6192,46.6337,46.6046,46.6119,25710.0
2015-06-11 13:55:00,64.05,64.07,64.0,64.01,18941.0,46.6192,46.6337,46.5828,46.5901,18941.0
2015-06-11 14:00:00,64.01,64.06,64.0,64.02,27483.0,46.5901,46.6265,46.5828,46.5973,27483.0
2015-06-11 14:05:00,64.02,64.03,63.99,64.03,16248.0,46.5973,46.6046,46.5755,46.6046,16248.0
2015-06-11 14:10:00,64.03,64.06,64.0,64.06,33617.0,46.6046,46.6265,46.5828,46.6265,33617.0
2015-06-11 14:15:00,64.06,64.1,64.05,64.1,24935.0,46.6265,46.6556,46.6192,46.6556,24935.0
2015-06-11 14:20:00,64.1,64.15,64.09,64.12,36053.0,46.6556,46.692,46.6483,46.6701,36053.0
2015-06-11 14:25:00,64.12,64.13,64.1,64.12,25730.0,46.6701,46.6774,46.6556,46.6701,25730.0
2015-06-11 14:30:00,64.12,64.13,64.1,64.13,14698.0,46.6701,46.6774,46.6556,46.6774,14698.0
2015-06-11 14:35:00,64.13,64.13,64.1,64.12,33544.0,46.6774,46.6774,46.6556,46.6701,33544.0
2015-06-11 14:40:00,64.11,64.13,64.09,64.13,42735.0,46.6628,46.6774,46.6483,46.6774,42735.0
2015-06-11 14:45:00,64.13,64.15,64.12,64.14,48373.0,46.6774,46.692,46.6701,46.6847,48373.0
2015-06-11 14:50:00,64.14,64.14,64.11,64.13,22966.0,46.6847,46.6847,46.6628,46.6774,22966.0
2015-06-11 14:55:00,64.12,64.13,64.09,64.1,42349.0,46.6701,46.6774,46.6483,46.6556,42349.0
2015-06-11 15:00:00,64.09,64.1,64.07,64.09,22362.0,46.6483,46.6556,46.6337,46.6483,22362.0
2015-06-11 15:05:00,64.08,64.11,64.08,64.11,80579.0,46.641,46.6628,46.641,46.6628,80579.0
2015-06-11 15:10:00,64.11,64.16,64.09,64.15,69906.0,46.6628,46.6992,46.6483,46.692,69906.0
2015-06-11 15:15:00,64.16,64.16,64.11,64.11,31957.0,46.6992,46.6992,46.6628,46.6628,31957.0
2015-06-11 15:20:00,64.11,64.11,64.03,64.04,26916.0,46.6628,46.6628,46.6046,46.6119,26916.0
2015-06-11 15:25:00,64.04,64.05,64.01,64.04,32357.0,46.6119,46.6192,46.5901,46.6119,32357.0
2015-06-11 15:30:00,64.03,64.05,63.97,63.97,33863.0,46.6046,46.6192,46.5609,46.5609,33863.0
2015-06-11 15:35:00,63.97,64.02,63.95,64.02,88930.0,46.5609,46.5973,46.5464,46.5973,88930.0
2015-06-11 15:40:00,64.02,64.02,63.99,64.02,62392.0,46.5973,46.5973,46.5755,46.5973,62392.0
2015-06-11 15:45:00,64.01,64.04,64.0,64.04,116877.0,46.5901,46.6119,46.5828,46.6119,116877.0
2015-06-11 15:50:00,64.04,64.05,63.99,64.01,112690.0,46.6119,46.6192,46.5755,46.5901,112690.0
2015-06-11 15:55:00,64.0,64.06,63.98,64.06,223870.0,46.5828,46.6265,46.5682,46.6265,223870.0
2015-06-12 09:30:00,63.76,63.85,63.68,63.72,134425.0,46.4081,46.4736,46.3499,46.379,134425.0
2015-06-12 09:35:00,63.69,63.72,63.52,63.59,113037.0,46.3571,46.379,46.2334,46.2844,113037.0
2015-06-12 09:40:00,63.55,63.67,63.5,63.59,56116.0,46.2552,46.3426,46.2189,46.2844,56116.0
2015-06-12 09:45:00,63.58,63.63,63.5,63.56,61743.0,46.2771,46.3135,46.2189,46.2625,61743.0
2015-06-12 09:50:00,63.55,63.56,63.45,63.49,54925.0,46.2552,46.2625,46.1825,46.2116,54925.0
2015-06-12 09:55:00,63.48,63.52,63.42,63.47,63247.0,46.2043,46.2334,46.1606,46.197,63247.0
2015-06-12 10:00:00,63.45,63.63,63.44,63.56,60803.0,46.1825,46.3135,46.1752,46.2625,60803.0
2015-06-12 10:05:00,63.56,63.61,63.47,63.52,60481.0,46.2625,46.2989,46.197,46.2334,60481.0
2015-06-12 10:10:00,63.53,63.54,63.43,63.49,54257.0,46.2407,46.248,46.1679,46.2116,54257.0
2015-06-12 10:15:00,63.49,63.54,63.42,63.44,34108.0,46.2116,46.248,46.1606,46.1752,34108.0
2015-06-12 10:20:00,63.43,63.45,63.39,63.43,41216.0,46.1679,46.1825,46.1388,46.1679,41216.0
2015-06-12 10:25:00,63.43,63.43,63.34,63.36,32775.0,46.1679,46.1679,46.1024,46.117,32775.0
2015-06-12 10:30:00,63.35,63.37,63.29,63.29,65180.0,46.1097,46.1242,46.066,46.066,65180.0
2015-06-12 10:35:00,63.28,63.3,63.25,63.27,49709.0,46.0587,46.0733,46.0369,46.0514,49709.0
2015-06-12 10:40:00,63.27,63.32,63.24,63.31,53559.0,46.0514,46.0878,46.0296,46.0806,53559.0
2015-06-12 10:45:00,63.3,63.31,63.26,63.28,26320.0,46.0733,46.0806,46.0442,46.0587,26320.0
2015-06-12 10:50:00,63.28,63.29,63.24,63.27,38497.0,46.0587,46.066,46.0296,46.0514,38497.0
2015-06-12 10:55:00,63.26,63.28,63.23,63.24,42903.0,46.0442,46.0587,46.0223,46.0296,42903.0
2015-06-12 11:00:00,63.23,63.24,63.2,63.24,39039.0,46.0223,46.0296,46.0005,46.0296,39039.0
2015-06-12 11:05:00,63.23,63.31,63.23,63.24,47305.0,46.0223,46.0806,46.0223,46.0296,47305.0
2015-06-12 11:10:00,63.24,63.31,63.16,63.25,89086.0,46.0296,46.0806,45.9714,46.0369,89086.0
2015-06-12 11:15:00,63.25,63.31,63.22,63.31,39309.0,46.0369,46.0806,46.0151,46.0806,39309.0
2015-06-12 11:20:00,63.3,63.33,63.24,63.27,25760.0,46.0733,46.0951,46.0296,46.0514,25760.0
2015-06-12 11:25:00,63.27,63.29,63.21,63.23,49569.0,46.0514,46.066,46.0078,46.0223,49569.0
2015-06-12 11:30:00,63.22,63.26,63.18,63.23,74841.0,46.0151,46.0442,45.9859,46.0223,74841.0
2015-06-12 11:35:00,63.23,63.24,63.17,63.2,27014.0,46.0223,46.0296,45.9787,46.0005,27014.0
2015-06-12 11:40:00,63.2,63.21,63.12,63.19,60091.0,46.0005,46.0078,45.9423,45.9932,60091.0
2015-06-12 11:45:00,63.18,63.21,63.17,63.2,33304.0,45.9859,46.0078,45.9787,46.0005,33304.0
2015-06-12 11:50:00,63.2,63.25,63.19,63.23,34041.0,46.0005,46.0369,45.9932,46.0223,34041.0
2015-06-12 11:55:00,63.23,63.26,63.21,63.26,51733.0,46.0223,46.0442,46.0078,46.0442,51733.0
2015-06-12 12:00:00,63.25,63.27,63.21,63.25,46896.0,46.0369,46.0514,46.0078,46.0369,46896.0
2015-06-12 12:05:00,63.24,63.3,63.24,63.29,24028.0,46.0296,46.0733,46.0296,46.066,24028.0
2015-06-12 12:10:00,63.28,63.3,63.25,63.28,21101.0,46.0587,46.0733,46.0369,46.0587,21101.0
2015-06-12 12:15:00,63.28,63.31,63.27,63.31,22618.0,46.0587,46.0806,46.0514,46.0806,22618.0
2015-06-12 12:20:00,63.3,63.32,63.29,63.31,17773.0,46.0733,46.0878,46.066,46.0806,17773.0
2015-06-12 12:25:00,63.31,63.35,63.3,63.35,26335.0,46.0806,46.1097,46.0733,46.1097,26335.0
2015-06-12 12:30:00,63.34,63.36,63.3,63.36,17499.0,46.1024,46.117,46.0733,46.117,17499.0
2015-06-12 12:35:00,63.35,63.37,63.31,63.34,22733.0,46.1097,46.1242,46.0806,46.1024,22733.0
2015-06-12 12:40:00,63.34,63.35,63.29,63.3,20975.0,46.1024,46.1097,46.066,46.0733,20975.0
2015-06-12 12:45:00,63.3,63.31,63.28,63.3,24432.0,46.0733,46.0806,46.0587,46.0733,24432.0
2015-06-12 12:50:00,63.31,63.34,63.28,63.31,18554.0,46.0806,46.1024,46.0587,46.0806,18554.0
2015-06-12 12:55:00,63.31,63.33,63.26,63.29,24945.0,46.0806,46.0951,46.0442,46.066,24945.0
2015-06-12 13:00:00,63.29,63.33,63.27,63.3,20909.0,46.066,46.0951,46.0514,46.0733,20909.0
2015-06-12 13:05:00,63.3,63.36,63.3,63.33,20854.0,46.0733,46.117,46.0733,46.0951,20854.0
2015-06-12 13:10:00,63.33,63.38,63.33,63.34,15473.0,46.0951,46.1315,46.0951,46.1024,15473.0
2015-06-12 13:15:00,63.34,63.37,63.3,63.35,33450.0,46.1024,46.1242,46.0733,46.1097,33450.0
2015-06-12 13:20:00,63.34,63.35,63.3,63.3,24656.0,46.1024,46.1097,46.0733,46.0733,24656.0
2015-06-12 13:25:00,63.31,63.34,63.3,63.34,16873.0,46.0806,46.1024,46.0733,46.1024,16873.0
2015-06-12 13:30:00,63.34,63.39,63.33,63.36,29727.0,46.1024,46.1388,46.0951,46.117,29727.0
2015-06-12 13:35:00,63.36,63.41,63.34,63.41,60911.0,46.117,46.1533,46.1024,46.1533,60911.0
2015-06-12 13:40:00,63.41,63.41,63.33,63.35,49229.0,46.1533,46.1533,46.0951,46.1097,49229.0
2015-06-12 13:45:00,63.35,63.36,63.29,63.29,31863.0,46.1097,46.117,46.066,46.066,31863.0
2015-06-12 13:50:00,63.3,63.41,63.28,63.35,226540.0,46.0733,46.1533,46.0587,46.1097,226540.0
2015-06-12 13:55:00,63.35,63.41,63.34,63.41,149610.0,46.1097,46.1533,46.1024,46.1533,149610.0
2015-06-12 14:00:00,63.41,63.47,63.4,63.45,39614.0,46.1533,46.197,46.1461,46.1825,39614.0
2015-06-12 14:05:00,63.44,63.47,63.42,63.46,61974.0,46.1752,46.197,46.1606,46.1897,61974.0
2015-06-12 14:10:00,63.45,63.47,63.44,63.46,35644.0,46.1825,46.197,46.1752,46.1897,35644.0
2015-06-12 14:15:00,63.46,63.51,63.44,63.5,40667.0,46.1897,46.2261,46.1752,46.2189,40667.0
2015-06-12 14:20:00,63.49,63.5,63.45,63.46,33926.0,46.2116,46.2189,46.1825,46.1897,33926.0
2015-06-12 14:25:00,63.46,63.52,63.45,63.49,45684.0,46.1897,46.2334,46.1825,46.2116,45684.0
2015-06-12 14:30:00,63.48,63.49,63.44,63.44,53934.0,46.2043,46.2116,46.1752,46.1752,53934.0
2015-06-12 14:35:00,63.45,63.45,63.4,63.43,56457.0,46.1825,46.1825,46.1461,46.1679,56457.0
2015-06-12 14:40:00,63.43,63.55,63.42,63.54,83475.0,46.1679,46.2552,46.1606,46.248,83475.0
2015-06-12 14:45:00,63.54,63.57,63.51,63.51,51911.0,46.248,46.2698,46.2261,46.2261,51911.0
2015-06-12 14:50:00,63.51,63.53,63.48,63.52,32981.0,46.2261,46.2407,46.2043,46.2334,32981.0
2015-06-12 14:55:00,63.53,63.53,63.49,63.52,62341.0,46.2407,46.2407,46.2116,46.2334,62341.0
2015-06-12 15:00:00,63.53,63.54,63.48,63.54,52806.0,46.2407,46.248,46.2043,46.248,52806.0
2015-06-12 15:05:00,63.53,63.54,63.46,63.49,36423.0,46.2407,46.248,46.1897,46.2116,36423.0
2015-06-12 15:10:00,63.48,63.5,63.47,63.48,28768.0,46.2043,46.2189,46.197,46.2043,28768.0
2015-06-12 15:15:00,63.48,63.56,63.48,63.55,48667.0,46.2043,46.2625,46.2043,46.2552,48667.0
2015-06-12 15:20:00,63.56,63.61,63.55,63.59,58731.0,46.2625,46.2989,46.2552,46.2844,58731.0
2015-06-12 15:25:00,63.58,63.67,63.58,63.66,76775.0,46.2771,46.3426,46.2771,46.3353,76775.0
2015-06-12 15:30:00,63.66,63.7,63.65,63.7,90840.0,46.3353,46.3644,46.328,46.3644,90840.0
2015-06-12 15:35:00,63.7,63.7,63.63,63.63,68897.0,46.3644,46.3644,46.3135,46.3135,68897.0
2015-06-12 15:40:00,63.64,63.64,63.59,63.62,65434.0,46.3208,46.3208,46.2844,46.3062,65434.0
2015-06-12 15:45:00,63.61,63.62,63.58,63.58,88779.0,46.2989,46.3062,46.2771,46.2771,88779.0
2015-06-12 15:50:00,63.59,63.59,63.55,63.56,94918.0,46.2844,46.2844,46.2552,46.2625,94918.0
2015-06-12 15:55:00,63.55,63.57,63.5,63.51,232574.0,46.2552,46.2698,46.2189,46.2261,232574.0
2015-06-15 09:30:00,63.08,63.16,63.0,63.05,161904.0,45.9132,45.9714,45.8549,45.8913,161904.0
2015-06-15 09:35:00,63.04,63.05,62.85,62.97,117988.0,45.884,45.8913,45.7457,45.8331,117988.0
2015-06-15 09:40:00,62.96,63.02,62.8,63.01,80513.0,45.8258,45.8695,45.7094,45.8622,80513.0
2015-06-15 09:45:00,63.06,63.07,62.91,63.0,63699.0,45.8986,45.9059,45.7894,45.8549,63699.0
2015-06-15 09:50:00,63.0,63.03,62.91,62.93,223496.0,45.8549,45.8768,45.7894,45.804,223496.0
2015-06-15 09:55:00,62.93,63.07,62.92,63.02,86815.0,45.804,45.9059,45.7967,45.8695,86815.0
2015-06-15 10:00:00,63.02,63.15,63.01,63.04,39801.0,45.8695,45.9641,45.8622,45.884,39801.0
2015-06-15 10:05:00,63.05,63.06,62.98,63.04,42518.0,45.8913,45.8986,45.8404,45.884,42518.0
2015-06-15 10:10:00,63.03,63.18,63.01,63.16,58599.0,45.8768,45.9859,45.8622,45.9714,58599.0
2015-06-15 10:15:00,63.15,63.28,63.13,63.27,78845.0,45.9641,46.0587,45.9495,46.0514,78845.0
2015-06-15 10:20:00,63.27,63.31,63.23,63.28,86030.0,46.0514,46.0806,46.0223,46.0587,86030.0
2015-06-15 10:25:00,63.29,63.36,63.23,63.34,44975.0,46.066,46.117,46.0223,46.1024,44975.0
2015-06-15 10:30:00,63.36,63.37,63.31,63.34,44879.0,46.117,46.1242,46.0806,46.1024,44879.0
2015-06-15 10:35:00,63.33,63.34,63.26,63.32,38330.0,46.0951,46.1024,46.0442,46.0878,38330.0
2015-06-15 10:40:00,63.32,63.33,63.18,63.22,34440.0,46.0878,46.0951,45.9859,46.0151,34440.0
2015-06-15 10:45:00,63.21,63.35,63.21,63.28,30893.0,46.0078,46.1097,46.0078,46.0587,30893.0
2015-06-15 10:50:00,63.27,63.34,63.26,63.32,95352.0,46.0514,46.1024,46.0442,46.0878,95352.0
2015-06-15 10:55:00,63.3,63.37,63.3,63.37,41084.0,46.0733,46.1242,46.0733,46.1242,41084.0
2015-06-15 11:00:00,63.37,63.52,63.37,63.46,49294.0,46.1242,46.2334,46.1242,46.1897,49294.0
2015-06-15 11:05:00,63.46,63.55,63.42,63.51,30541.0,46.1897,46.2552,46.1606,46.2261,30541.0
2015-06-15 11:10:00,63.51,63.61,63.51,63.52,28881.0,46.2261,46.2989,46.2261,46.2334,28881.0
2015-06-15 11:15:00,63.51,63.53,63.49,63.51,34819.0,46.2261,46.2407,46.2116,46.2261,34819.0
2015-06-15 11:20:00,63.51,63.52,63.37,63.39,35033.0,46.2261,46.2334,46.1242,46.1388,35033.0
2015-06-15 11:25:00,63.39,63.43,63.34,63.43,51855.0,46.1388,46.1679,46.1024,46.1679,51855.0
2015-06-15 11:30:00,63.43,63.57,63.43,63.54,134882.0,46.1679,46.2698,46.1679,46.248,134882.0
2015-06-15 11:35:00,63.54,63.55,63.5,63.55,39623.0,46.248,46.2552,46.2189,46.2552,39623.0
2015-06-15 11:40:00,63.54,63.61,63.54,63.59,39320.0,46.248,46.2989,46.248,46.2844,39320.0
2015-06-15 11:45:00,63.6,63.6,63.53,63.58,27893.0,46.2916,46.2916,46.2407,46.2771,27893.0
2015-06-15 11:50:00,63.58,63.64,63.54,63.54,28716.0,46.2771,46.3208,46.248,46.248,28716.0
2015-06-15 11:55:00,63.54,63.54,63.44,63.48,51530.0,46.248,46.248,46.1752,46.2043,51530.0
2015-06-15 12:00:00,63.48,63.5,63.44,63.5,42297.0,46.2043,46.2189,46.1752,46.2189,42297.0
2015-06-15 12:05:00,63.51,63.53,63.46,63.5,37049.0,46.2261,46.2407,46.1897,46.2189,37049.0
2015-06-15 12:10:00,63.5,63.53,63.45,63.5,25566.0,46.2189,46.2407,46.1825,46.2189,25566.0
2015-06-15 12:15:00,63.49,63.52,63.44,63.49,21045.0,46.2116,46.2334,46.1752,46.2116,21045.0
2015-06-15 12:20:00,63.49,63.52,63.45,63.46,30167.0,46.2116,46.2334,46.1825,46.1897,30167.0
2015-06-15 12:25:00,63.46,63.47,63.41,63.46,27355.0,46.1897,46.197,46.1533,46.1897,27355.0
2015-06-15 12:30:00,63.46,63.47,63.42,63.45,20872.0,46.1897,46.197,46.1606,46.1825,20872.0
2015-06-15 12:35:00,63.45,63.49,63.42,63.48,38071.0,46.1825,46.2116,46.1606,46.2043,38071.0
2015-06-15 12:40:00,63.48,63.5,63.45,63.47,32056.0,46.2043,46.2189,46.1825,46.197,32056.0
2015-06-15 12:45:00,63.47,63.54,63.46,63.54,25868.0,46.197,46.248,46.1897,46.248,25868.0
2015-06-15 12:50:00,63.54,63.59,63.53,63.58,27582.0,46.248,46.2844,46.2407,46.2771,27582.0
2015-06-15 12:55:00,63.58,63.63,63.54,63.55,24635.0,46.2771,46.3135,46.248,46.2552,24635.0
2015-06-15 13:00:00,63.54,63.55,63.5,63.52,20410.0,46.248,46.2552,46.2189,46.2334,20410.0
2015-06-15 13:05:00,63.52,63.59,63.49,63.57,40565.0,46.2334,46.2844,46.2116,46.2698,40565.0
2015-06-15 13:10:00,63.57,63.58,63.5,63.52,17598.0,46.2698,46.2771,46.2189,46.2334,17598.0
2015-06-15 13:15:00,63.52,63.56,63.49,63.55,42532.0,46.2334,46.2625,46.2116,46.2552,42532.0
2015-06-15 13:20:00,63.56,63.56,63.43,63.44,23215.0,46.2625,46.2625,46.1679,46.1752,23215.0
2015-06-15 13:25:00,63.44,63.44,63.39,63.4,24965.0,46.1752,46.1752,46.1388,46.1461,24965.0
2015-06-15 13:30:00,63.4,63.41,63.35,63.38,33605.0,46.1461,46.1533,46.1097,46.1315,33605.0
2015-06-15 13:35:00,63.38,63.4,63.32,63.34,61836.0,46.1315,46.1461,46.0878,46.1024,61836.0
2015-06-15 13:40:00,63.33,63.34,63.21,63.23,52084.0,46.0951,46.1024,46.0078,46.0223,52084.0
2015-06-15 13:45:00,63.22,63.23,63.16,63.17,41538.0,46.0151,46.0223,45.9714,45.9787,41538.0
2015-06-15 13:50:00,63.18,63.4,63.17,63.25,101859.0,45.9859,46.1461,45.9787,46.0369,101859.0
2015-06-15 13:55:00,63.25,63.28,63.22,63.22,34449.0,46.0369,46.0587,46.0151,46.0151,34449.0
2015-06-15 14:00:00,63.22,63.33,63.22,63.31,31783.0,46.0151,46.0951,46.0151,46.0806,31783.0
2015-06-15 14:05:00,63.31,63.33,63.25,63.26,17278.0,46.0806,46.0951,46.0369,46.0442,17278.0
2015-06-15 14:10:00,63.26,63.31,63.23,63.28,27968.0,46.0442,46.0806,46.0223,46.0587,27968.0
2015-06-15 14:15:00,63.28,63.31,63.24,63.27,33698.0,46.0587,46.0806,46.0296,46.0514,33698.0
2015-06-15 14:20:00,63.27,63.28,63.24,63.25,26811.0,46.0514,46.0587,46.0296,46.0369,26811.0
2015-06-15 14:25:00,63.25,63.29,63.24,63.29,55021.0,46.0369,46.066,46.0296,46.066,55021.0
2015-06-15 14:30:00,63.28,63.29,63.24,63.25,31027.0,46.0587,46.066,46.0296,46.0369,31027.0
2015-06-15 14:35:00,63.25,63.29,63.24,63.28,29147.0,46.0369,46.066,46.0296,46.0587,29147.0
2015-06-15 14:40:00,63.29,63.29,63.24,63.25,20888.0,46.066,46.066,46.0296,46.0369,20888.0
2015-06-15 14:45:00,63.24,63.31,63.23,63.27,33377.0,46.0296,46.0806,46.0223,46.0514,33377.0
2015-06-15 14:50:00,63.27,63.28,63.24,63.26,66929.0,46.0514,46.0587,46.0296,46.0442,66929.0
2015-06-15 14:55:00,63.26,63.28,63.24,63.28,46147.0,46.0442,46.0587,46.0296,46.0587,46147.0
2015-06-15 15:00:00,63.28,63.28,63.24,63.24,51468.0,46.0587,46.0587,46.0296,46.0296,51468.0
2015-06-15 15:05:00,63.24,63.28,63.2,63.23,40572.0,46.0296,46.0587,46.0005,46.0223,40572.0
2015-06-15 15:10:00,63.24,63.26,63.21,63.25,25492.0,46.0296,46.0442,46.0078,46.0369,25492.0
2015-06-15 15:15:00,63.26,63.26,63.23,63.25,43524.0,46.0442,46.0442,46.0223,46.0369,43524.0
2015-06-15 15:20:00,63.24,63.26,63.22,63.22,48943.0,46.0296,46.0442,46.0151,46.0151,48943.0
2015-06-15 15:25:00,63.22,63.33,63.2,63.29,94099.0,46.0151,46.0951,46.0005,46.066,94099.0
2015-06-15 15:30:00,63.3,63.34,63.28,63.29,49485.0,46.0733,46.1024,46.0587,46.066,49485.0
2015-06-15 15:35:00,63.29,63.33,63.29,63.3,47551.0,46.066,46.0951,46.066,46.0733,47551.0
2015-06-15 15:40:00,63.29,63.37,63.27,63.35,60505.0,46.066,46.1242,46.0514,46.1097,60505.0
2015-06-15 15:45:00,63.34,63.36,63.31,63.32,87047.0,46.1024,46.117,46.0806,46.0878,87047.0
2015-06-15 15:50:00,63.33,63.36,63.32,63.35,73943.0,46.0951,46.117,46.0878,46.1097,73943.0
2015-06-15 15:55:00,63.35,63.35,63.25,63.28,218317.0,46.1097,46.1097,46.0369,46.0587,218317.0
2015-06-16 09:30:00,63.44,63.45,62.84,63.03,276243.0,46.1752,46.1825,45.7385,45.8768,276243.0
2015-06-16 09:35:00,63.03,63.45,63.02,63.23,127394.0,45.8768,46.1825,45.8695,46.0223,127394.0
2015-06-16 09:40:00,63.22,63.23,63.06,63.11,60556.0,46.0151,46.0223,45.8986,45.935,60556.0
2015-06-16 09:45:00,63.12,63.37,63.12,63.2,109742.0,45.9423,46.1242,45.9423,46.0005,109742.0
2015-06-16 09:50:00,63.21,63.26,63.11,63.13,71616.0,46.0078,46.0442,45.935,45.9495,71616.0
2015-06-16 09:55:00,63.13,63.17,63.01,63.03,75098.0,45.9495,45.9787,45.8622,45.8768,75098.0
2015-06-16 10:00:00,63.03,63.07,62.85,62.86,134254.0,45.8768,45.9059,45.7457,45.753,134254.0
2015-06-16 10:05:00,62.86,62.93,62.8,62.83,125986.0,45.753,45.804,45.7094,45.7312,125986.0
2015-06-16 10:10:00,62.82,62.83,62.68,62.71,161579.0,45.7239,45.7312,45.622,45.6438,161579.0
2015-06-16 10:15:00,62.71,62.94,62.71,62.89,79204.0,45.6438,45.8113,45.6438,45.7749,79204.0
2015-06-16 10:20:00,62.9,62.97,62.89,62.94,46562.0,45.7821,45.8331,45.7749,45.8113,46562.0
2015-06-16 10:25:00,62.95,62.95,62.87,62.93,63144.0,45.8185,45.8185,45.7603,45.804,63144.0
2015-06-16 10:30:00,62.93,62.93,62.87,62.88,71998.0,45.804,45.804,45.7603,45.7676,71998.0
2015-06-16 10:35:00,62.88,62.96,62.87,62.9,60937.0,45.7676,45.8258,45.7603,45.7821,60937.0
2015-06-16 10:40:00,62.91,63.05,62.88,63.01,53784.0,45.7894,45.8913,45.7676,45.8622,53784.0
2015-06-16 10:45:00,63.01,63.06,63.01,63.03,43133.0,45.8622,45.8986,45.8622,45.8768,43133.0
2015-06-16 10:50:00,63.02,63.06,62.99,63.06,55285.0,45.8695,45.8986,45.8476,45.8986,55285.0
2015-06-16 10:55:00,63.05,63.07,62.99,63.07,71569.0,45.8913,45.9059,45.8476,45.9059,71569.0
2015-06-16 11:00:00,63.07,63.13,63.05,63.13,39239.0,45.9059,45.9495,45.8913,45.9495,39239.0
2015-06-16 11:05:00,63.13,63.15,63.07,63.08,39722.0,45.9495,45.9641,45.9059,45.9132,39722.0
2015-06-16 11:10:00,63.08,63.14,63.07,63.11,69616.0,45.9132,45.9568,45.9059,45.935,69616.0
2015-06-16 11:15:00,63.11,63.18,63.07,63.07,49565.0,45.935,45.9859,45.9059,45.9059,49565.0
2015-06-16 11:20:00,63.07,63.07,62.99,63.0,48218.0,45.9059,45.9059,45.8476,45.8549,48218.0
2015-06-16 11:25:00,62.99,63.06,62.97,63.04,50235.0,45.8476,45.8986,45.8331,45.884,50235.0
2015-06-16 11:30:00,63.04,63.05,62.98,62.99,54337.0,45.884,45.8913,45.8404,45.8476,54337.0
2015-06-16 11:35:00,63.0,63.05,62.99,63.03,48537.0,45.8549,45.8913,45.8476,45.8768,48537.0
2015-06-16 11:40:00,63.02,63.15,63.01,63.15,54568.0,45.8695,45.9641,45.8622,45.9641,54568.0
2015-06-16 11:45:00,63.16,63.17,63.1,63.14,29727.0,45.9714,45.9787,45.9277,45.9568,29727.0
2015-06-16 11:50:00,63.15,63.16,63.07,63.08,31703.0,45.9641,45.9714,45.9059,45.9132,31703.0
2015-06-16 11:55:00,63.08,63.16,63.06,63.16,54325.0,45.9132,45.9714,45.8986,45.9714,54325.0
2015-06-16 12:00:00,63.17,63.18,63.09,63.11,49462.0,45.9787,45.9859,45.9204,45.935,49462.0
2015-06-16 12:05:00,63.11,63.18,63.11,63.15,28790.0,45.935,45.9859,45.935,45.9641,28790.0
2015-06-16 12:10:00,63.14,63.22,63.13,63.22,33715.0,45.9568,46.0151,45.9495,46.0151,33715.0
2015-06-16 12:15:00,63.21,63.24,63.16,63.22,31642.0,46.0078,46.0296,45.9714,46.0151,31642.0
2015-06-16 12:20:00,63.22,63.22,63.14,63.17,22998.0,46.0151,46.0151,45.9568,45.9787,22998.0
2015-06-16 12:25:00,63.18,63.22,63.14,63.2,29434.0,45.9859,46.0151,45.9568,46.0005,29434.0
2015-06-16 12:30:00,63.2,63.21,63.14,63.18,36145.0,46.0005,46.0078,45.9568,45.9859,36145.0
2015-06-16 12:35:00,63.18,63.22,63.14,63.22,34524.0,45.9859,46.0151,45.9568,46.0151,34524.0
2015-06-16 12:40:00,63.22,63.23,63.13,63.15,43637.0,46.0151,46.0223,45.9495,45.9641,43637.0
2015-06-16 12:45:00,63.15,63.19,63.14,63.17,30435.0,45.9641,45.9932,45.9568,45.9787,30435.0
2015-06-16 12:50:00,63.17,63.19,63.13,63.18,28712.0,45.9787,45.9932,45.9495,45.9859,28712.0
2015-06-16 12:55:00,63.19,63.25,63.18,63.24,52984.0,45.9932,46.0369,45.9859,46.0296,52984.0
2015-06-16 13:00:00,63.24,63.27,63.23,63.27,63805.0,46.0296,46.0514,46.0223,46.0514,63805.0
2015-06-16 13:05:00,63.26,63.26,63.2,63.23,37334.0,46.0442,46.0442,46.0005,46.0223,37334.0
2015-06-16 13:10:00,63.23,63.27,63.22,63.25,49030.0,46.0223,46.0514,46.0151,46.0369,49030.0
2015-06-16 13:15:00,63.25,63.26,63.2,63.21,23126.0,46.0369,46.0442,46.0005,46.0078,23126.0
2015-06-16 13:20:00,63.22,63.28,63.2,63.28,37264.0,46.0151,46.0587,46.0005,46.0587,37264.0
2015-06-16 13:25:00,63.28,63.31,63.26,63.27,19532.0,46.0587,46.0806,46.0442,46.0514,19532.0
2015-06-16 13:30:00,63.28,63.3,63.27,63.29,28868.0,46.0587,46.0733,46.0514,46.066,28868.0
2015-06-16 13:35:00,63.29,63.31,63.27,63.29,33274.0,46.066,46.0806,46.0514,46.066,33274.0
2015-06-16 13:40:00,63.3,63.34,63.26,63.28,33427.0,46.0733,46.1024,46.0442,46.0587,33427.0
2015-06-16 13:45:00,63.29,63.4,63.26,63.39,41432.0,46.066,46.1461,46.0442,46.1388,41432.0
2015-06-16 13:50:00,63.39,63.4,63.35,63.37,23603.0,46.1388,46.1461,46.1097,46.1242,23603.0
2015-06-16 13:55:00,63.37,63.45,63.35,63.44,59697.0,46.1242,46.1825,46.1097,46.1752,59697.0
2015-06-16 14:00:00,63.44,63.45,63.36,63.37,30623.0,46.1752,46.1825,46.117,46.1242,30623.0
2015-06-16 14:05:00,63.38,63.46,63.37,63.45,70212.0,46.1315,46.1897,46.1242,46.1825,70212.0
2015-06-16 14:10:00,63.45,63.46,63.42,63.44,35981.0,46.1825,46.1897,46.1606,46.1752,35981.0
2015-06-16 14:15:00,63.43,63.49,63.42,63.46,37995.0,46.1679,46.2116,46.1606,46.1897,37995.0
2015-06-16 14:20:00,63.47,63.47,63.42,63.42,30377.0,46.197,46.197,46.1606,46.1606,30377.0
2015-06-16 14:25:00,63.42,63.43,63.38,63.4,51979.0,46.1606,46.1679,46.1315,46.1461,51979.0
2015-06-16 14:30:00,63.4,63.49,63.4,63.48,34756.0,46.1461,46.2116,46.1461,46.2043,34756.0
2015-06-16 14:35:00,63.47,63.47,63.42,63.42,32276.0,46.197,46.197,46.1606,46.1606,32276.0
2015-06-16 14:40:00,63.42,63.47,63.41,63.45,33658.0,46.1606,46.197,46.1533,46.1825,33658.0
2015-06-16 14:45:00,63.45,63.48,63.43,63.47,44986.0,46.1825,46.2043,46.1679,46.197,44986.0
2015-06-16 14:50:00,63.47,63.52,63.45,63.51,38956.0,46.197,46.2334,46.1825,46.2261,38956.0
2015-06-16 14:55:00,63.52,63.55,63.5,63.54,29964.0,46.2334,46.2552,46.2189,46.248,29964.0
2015-06-16 15:00:00,63.55,63.55,63.47,63.5,43338.0,46.2552,46.2552,46.197,46.2189,43338.0
2015-06-16 15:05:00,63.5,63.5,63.44,63.44,35528.0,46.2189,46.2189,46.1752,46.1752,35528.0
2015-06-16 15:10:00,63.44,63.47,63.42,63.43,50476.0,46.1752,46.197,46.1606,46.1679,50476.0
2015-06-16 15:15:00,63.43,63.47,63.42,63.43,32191.0,46.1679,46.197,46.1606,46.1679,32191.0
2015-06-16 15:20:00,63.44,63.44,63.39,63.4,58919.0,46.1752,46.1752,46.1388,46.1461,58919.0
2015-06-16 15:25:00,63.4,63.42,63.38,63.4,49989.0,46.1461,46.1606,46.1315,46.1461,49989.0
2015-06-16 15:30:00,63.4,63.47,63.39,63.44,52155.0,46.1461,46.197,46.1388,46.1752,52155.0
2015-06-16 15:35:00,63.44,63.46,63.42,63.44,49837.0,46.1752,46.1897,46.1606,46.1752,49837.0
2015-06-16 15:40:00,63.45,63.45,63.39,63.41,78182.0,46.1825,46.1825,46.1388,46.1533,78182.0
2015-06-16 15:45:00,63.4,63.46,63.38,63.39,122157.0,46.1461,46.1897,46.1315,46.1388,122157.0
2015-06-16 15:50:00,63.4,63.41,63.37,63.38,109761.0,46.1461,46.1533,46.1242,46.1315,109761.0
2015-06-16 15:55:00,63.37,63.5,63.36,63.44,281169.0,46.1242,46.2189,46.117,46.1752,281169.0
2015-06-17 09:30:00,63.88,64.02,63.8,63.98,158675.0,46.4954,46.5973,46.4372,46.5682,158675.0
2015-06-17 09:35:00,63.99,64.13,63.95,64.01,86421.0,46.5755,46.6774,46.5464,46.5901,86421.0
2015-06-17 09:40:00,64.0,64.02,63.76,64.01,58242.0,46.5828,46.5973,46.4081,46.5901,58242.0
2015-06-17 09:45:00,64.0,64.03,63.8,63.82,56241.0,46.5828,46.6046,46.4372,46.4518,56241.0
2015-06-17 09:50:00,63.83,63.89,63.72,63.79,52233.0,46.459,46.5027,46.379,46.4299,52233.0
2015-06-17 09:55:00,63.76,63.83,63.63,63.66,58953.0,46.4081,46.459,46.3135,46.3353,58953.0
2015-06-17 10:00:00,63.66,63.68,63.54,63.57,41717.0,46.3353,46.3499,46.248,46.2698,41717.0
2015-06-17 10:05:00,63.57,63.64,63.54,63.54,44056.0,46.2698,46.3208,46.248,46.248,44056.0
2015-06-17 10:10:00,63.55,63.64,63.55,63.6,31186.0,46.2552,46.3208,46.2552,46.2916,31186.0
2015-06-17 10:15:00,63.6,63.64,63.55,63.59,55431.0,46.2916,46.3208,46.2552,46.2844,55431.0
2015-06-17 10:20:00,63.59,63.61,63.54,63.58,32793.0,46.2844,46.2989,46.248,46.2771,32793.0
2015-06-17 10:25:00,63.57,63.59,63.51,63.53,25833.0,46.2698,46.2844,46.2261,46.2407,25833.0
2015-06-17 10:30:00,63.52,63.53,63.3,63.35,59468.0,46.2334,46.2407,46.0733,46.1097,59468.0
2015-06-17 10:35:00,63.35,63.42,63.3,63.3,42030.0,46.1097,46.1606,46.0733,46.0733,42030.0
2015-06-17 10:40:00,63.3,63.39,63.3,63.35,46082.0,46.0733,46.1388,46.0733,46.1097,46082.0
2015-06-17 10:45:00,63.35,63.36,63.27,63.28,36715.0,46.1097,46.117,46.0514,46.0587,36715.0
2015-06-17 10:50:00,63.29,63.32,63.23,63.27,77797.0,46.066,46.0878,46.0223,46.0514,77797.0
2015-06-17 10:55:00,63.26,63.31,63.22,63.29,63601.0,46.0442,46.0806,46.0151,46.066,63601.0
2015-06-17 11:00:00,63.3,63.33,63.26,63.31,37134.0,46.0733,46.0951,46.0442,46.0806,37134.0
2015-06-17 11:05:00,63.3,63.3,63.21,63.23,37365.0,46.0733,46.0733,46.0078,46.0223,37365.0
2015-06-17 11:10:00,63.22,63.3,63.21,63.29,29289.0,46.0151,46.0733,46.0078,46.066,29289.0
2015-06-17 11:15:00,63.29,63.33,63.26,63.3,31890.0,46.066,46.0951,46.0442,46.0733,31890.0
2015-06-17 11:20:00,63.29,63.31,63.25,63.27,44536.0,46.066,46.0806,46.0369,46.0514,44536.0
2015-06-17 11:25:00,63.26,63.27,63.2,63.23,29920.0,46.0442,46.0514,46.0005,46.0223,29920.0
2015-06-17 11:30:00,63.22,63.23,63.07,63.09,92417.0,46.0151,46.0223,45.9059,45.9204,92417.0
2015-06-17 11:35:00,63.09,63.16,63.06,63.13,30697.0,45.9204,45.9714,45.8986,45.9495,30697.0
2015-06-17 11:40:00,63.14,63.14,63.0,63.03,53461.0,45.9568,45.9568,45.8549,45.8768,53461.0
2015-06-17 11:45:00,63.02,63.05,63.0,63.03,35313.0,45.8695,45.8913,45.8549,45.8768,35313.0
2015-06-17 11:50:00,63.04,63.06,63.0,63.06,41223.0,45.884,45.8986,45.8549,45.8986,41223.0
2015-06-17 11:55:00,63.05,63.08,63.0,63.02,29973.0,45.8913,45.9132,45.8549,45.8695,29973.0
2015-06-17 12:00:00,63.02,63.05,63.01,63.01,37698.0,45.8695,45.8913,45.8622,45.8622,37698.0
2015-06-17 12:05:00,63.01,63.05,62.96,62.97,82281.0,45.8622,45.8913,45.8258,45.8331,82281.0
2015-06-17 12:10:00,62.96,62.97,62.92,62.93,45516.0,45.8258,45.8331,45.7967,45.804,45516.0
2015-06-17 12:15:00,62.94,62.94,62.89,62.92,56047.0,45.8113,45.8113,45.7749,45.7967,56047.0
2015-06-17 12:20:00,62.91,63.0,62.9,62.99,24226.0,45.7894,45.8549,45.7821,45.8476,24226.0
2015-06-17 12:25:00,63.0,63.03,62.97,63.03,28836.0,45.8549,45.8768,45.8331,45.8768,28836.0
2015-06-17 12:30:00,63.02,63.03,62.99,63.0,31531.0,45.8695,45.8768,45.8476,45.8549,31531.0
2015-06-17 12:35:00,63.0,63.02,62.96,62.99,32670.0,45.8549,45.8695,45.8258,45.8476,32670.0
2015-06-17 12:40:00,62.99,63.01,62.9,62.91,47888.0,45.8476,45.8622,45.7821,45.7894,47888.0
2015-06-17 12:45:00,62.91,62.91,62.83,62.85,39983.0,45.7894,45.7894,45.7312,45.7457,39983.0
2015-06-17 12:50:00,62.84,62.86,62.8,62.8,32664.0,45.7385,45.753,45.7094,45.7094,32664.0
2015-06-17 12:55:00,62.8,62.82,62.71,62.75,105175.0,45.7094,45.7239,45.6438,45.673,105175.0
2015-06-17 13:00:00,62.76,62.81,62.74,62.78,28165.0,45.6802,45.7166,45.6657,45.6948,28165.0
2015-06-17 13:05:00,62.77,62.78,62.72,62.73,34231.0,45.6875,45.6948,45.6511,45.6584,34231.0
2015-06-17 13:10:00,62.72,62.81,62.72,62.79,36121.0,45.6511,45.7166,45.6511,45.7021,36121.0
2015-06-17 13:15:00,62.78,62.79,62.73,62.73,26416.0,45.6948,45.7021,45.6584,45.6584,26416.0
2015-06-17 13:20:00,62.74,62.79,62.73,62.78,32962.0,45.6657,45.7021,45.6584,45.6948,32962.0
2015-06-17 13:25:00,62.77,62.82,62.76,62.82,38685.0,45.6875,45.7239,45.6802,45.7239,38685.0
2015-06-17 13:30:00,62.82,62.89,62.82,62.88,32608.0,45.7239,45.7749,45.7239,45.7676,32608.0
2015-06-17 13:35:00,62.88,62.92,62.87,62.88,33318.0,45.7676,45.7967,45.7603,45.7676,33318.0
2015-06-17 13:40:00,62.88,62.89,62.81,62.84,39329.0,45.7676,45.7749,45.7166,45.7385,39329.0
2015-06-17 13:45:00,62.85,62.89,62.81,62.85,38588.0,45.7457,45.7749,45.7166,45.7457,38588.0
2015-06-17 13:50:00,62.86,62.97,62.85,62.97,52099.0,45.753,45.8331,45.7457,45.8331,52099.0
2015-06-17 13:55:00,62.96,63.09,62.95,63.01,46300.0,45.8258,45.9204,45.8185,45.8622,46300.0
2015-06-17 14:00:00,63.0,63.31,62.81,63.24,116347.0,45.8549,46.0806,45.7166,46.0296,116347.0
2015-06-17 14:05:00,63.23,63.25,63.1,63.21,34548.0,46.0223,46.0369,45.9277,46.0078,34548.0
2015-06-17 14:10:00,63.21,63.23,63.08,63.2,59229.0,46.0078,46.0223,45.9132,46.0005,59229.0
2015-06-17 14:15:00,63.22,63.26,63.04,63.06,67896.0,46.0151,46.0442,45.884,45.8986,67896.0
2015-06-17 14:20:00,63.07,63.09,62.93,62.95,41680.0,45.9059,45.9204,45.804,45.8185,41680.0
2015-06-17 14:25:00,62.95,63.07,62.95,62.95,54286.0,45.8185,45.9059,45.8185,45.8185,54286.0
2015-06-17 14:30:00,62.95,63.14,62.95,63.11,50141.0,45.8185,45.9568,45.8185,45.935,50141.0
2015-06-17 14:35:00,63.12,63.14,63.06,63.14,36310.0,45.9423,45.9568,45.8986,45.9568,36310.0
2015-06-17 14:40:00,63.14,63.27,63.13,63.19,58719.0,45.9568,46.0514,45.9495,45.9932,58719.0
2015-06-17 14:45:00,63.2,63.36,63.2,63.31,81320.0,46.0005,46.117,46.0005,46.0806,81320.0
2015-06-17 14:50:00,63.31,63.34,63.27,63.32,46168.0,46.0806,46.1024,46.0514,46.0878,46168.0
2015-06-17 14:55:00,63.32,63.35,63.25,63.29,49300.0,46.0878,46.1097,46.0369,46.066,49300.0
2015-06-17 15:00:00,63.29,63.3,63.22,63.22,31641.0,46.066,46.0733,46.0151,46.0151,31641.0
2015-06-17 15:05:00,63.22,63.23,63.14,63.15,33446.0,46.0151,46.0223,45.9568,45.9641,33446.0
2015-06-17 15:10:00,63.15,63.19,63.14,63.15,39162.0,45.9641,45.9932,45.9568,45.9641,39162.0
2015-06-17 15:15:00,63.14,63.23,63.13,63.19,55187.0,45.9568,46.0223,45.9495,45.9932,55187.0
2015-06-17 15:20:00,63.18,63.32,63.17,63.29,70015.0,45.9859,46.0878,45.9787,46.066,70015.0
2015-06-17 15:25:00,63.29,63.32,63.21,63.25,50745.0,46.066,46.0878,46.0078,46.0369,50745.0
2015-06-17 15:30:00,63.26,63.28,63.22,63.25,57230.0,46.0442,46.0587,46.0151,46.0369,57230.0
2015-06-17 15:35:00,63.25,63.3,63.23,63.26,70344.0,46.0369,46.0733,46.0223,46.0442,70344.0
2015-06-17 15:40:00,63.26,63.28,63.21,63.26,74665.0,46.0442,46.0587,46.0078,46.0442,74665.0
2015-06-17 15:45:00,63.26,63.26,63.16,63.18,95032.0,46.0442,46.0442,45.9714,45.9859,95032.0
2015-06-17 15:50:00,63.18,63.23,63.17,63.17,71977.0,45.9859,46.0223,45.9787,45.9787,71977.0
2015-06-17 15:55:00,63.17,63.17,63.07,63.09,242262.0,45.9787,45.9787,45.9059,45.9204,242262.0
2015-06-18 09:30:00,63.15,63.5,63.1,63.15,163692.0,45.9641,46.2189,45.9277,45.9641,163692.0
2015-06-18 09:35:00,63.19,63.21,63.01,63.08,52689.0,45.9932,46.0078,45.8622,45.9132,52689.0
2015-06-18 09:40:00,63.1,63.2,63.06,63.11,60610.0,45.9277,46.0005,45.8986,45.935,60610.0
2015-06-18 09:45:00,63.12,63.2,63.11,63.18,55657.0,45.9423,46.0005,45.935,45.9859,55657.0
2015-06-18 09:50:00,63.19,63.24,63.06,63.07,70336.0,45.9932,46.0296,45.8986,45.9059,70336.0
2015-06-18 09:55:00,63.07,63.12,63.01,63.04,49882.0,45.9059,45.9423,45.8622,45.884,49882.0
2015-06-18 10:00:00,63.05,63.35,63.05,63.3,88485.0,45.8913,46.1097,45.8913,46.0733,88485.0
2015-06-18 10:05:00,63.3,63.35,63.22,63.31,82171.0,46.0733,46.1097,46.0151,46.0806,82171.0
2015-06-18 10:10:00,63.32,63.34,63.21,63.24,49603.0,46.0878,46.1024,46.0078,46.0296,49603.0
2015-06-18 10:15:00,63.23,63.3,63.22,63.29,71121.0,46.0223,46.0733,46.0151,46.066,71121.0
2015-06-18 10:20:00,63.29,63.32,63.26,63.29,73474.0,46.066,46.0878,46.0442,46.066,73474.0
2015-06-18 10:25:00,63.3,63.32,63.15,63.16,77966.0,46.0733,46.0878,45.9641,45.9714,77966.0
2015-06-18 10:30:00,63.16,63.18,63.03,63.1,50420.0,45.9714,45.9859,45.8768,45.9277,50420.0
2015-06-18 10:35:00,63.1,63.11,63.03,63.05,32509.0,45.9277,45.935,45.8768,45.8913,32509.0
2015-06-18 10:40:00,63.05,63.07,62.95,62.98,55697.0,45.8913,45.9059,45.8185,45.8404,55697.0
2015-06-18 10:45:00,62.99,63.07,62.97,63.04,46106.0,45.8476,45.9059,45.8331,45.884,46106.0
2015-06-18 10:50:00,63.04,63.16,63.03,63.11,49100.0,45.884,45.9714,45.8768,45.935,49100.0
2015-06-18 10:55:00,63.12,63.24,63.11,63.22,52035.0,45.9423,46.0296,45.935,46.0151,52035.0
2015-06-18 11:00:00,63.23,63.28,63.2,63.27,45454.0,46.0223,46.0587,46.0005,46.0514,45454.0
2015-06-18 11:05:00,63.27,63.33,63.27,63.31,41815.0,46.0514,46.0951,46.0514,46.0806,41815.0
2015-06-18 11:10:00,63.31,63.32,63.25,63.28,67157.0,46.0806,46.0878,46.0369,46.0587,67157.0
2015-06-18 11:15:00,63.29,63.3,63.14,63.14,62234.0,46.066,46.0733,45.9568,45.9568,62234.0
2015-06-18 11:20:00,63.15,63.2,63.12,63.15,64042.0,45.9641,46.0005,45.9423,45.9641,64042.0
2015-06-18 11:25:00,63.16,63.24,63.12,63.22,85520.0,45.9714,46.0296,45.9423,46.0151,85520.0
2015-06-18 11:30:00,63.22,63.28,63.21,63.26,38835.0,46.0151,46.0587,46.0078,46.0442,38835.0
2015-06-18 11:35:00,63.26,63.28,63.19,63.24,32647.0,46.0442,46.0587,45.9932,46.0296,32647.0
2015-06-18 11:40:00,63.24,63.26,63.2,63.25,37605.0,46.0296,46.0442,46.0005,46.0369,37605.0
2015-06-18 11:45:00,63.25,63.28,63.2,63.2,31537.0,46.0369,46.0587,46.0005,46.0005,31537.0
2015-06-18 11:50:00,63.18,63.21,63.1,63.12,61731.0,45.9859,46.0078,45.9277,45.9423,61731.0
2015-06-18 11:55:00,63.11,63.12,63.01,63.02,33279.0,45.935,45.9423,45.8622,45.8695,33279.0
2015-06-18 12:00:00,63.02,63.06,63.02,63.05,32498.0,45.8695,45.8986,45.8695,45.8913,32498.0
2015-06-18 12:05:00,63.03,63.05,62.99,63.02,34722.0,45.8768,45.8913,45.8476,45.8695,34722.0
2015-06-18 12:10:00,63.01,63.05,62.99,63.02,30293.0,45.8622,45.8913,45.8476,45.8695,30293.0
2015-06-18 12:15:00,63.03,63.05,62.99,63.05,33079.0,45.8768,45.8913,45.8476,45.8913,33079.0
2015-06-18 12:20:00,63.05,63.25,63.02,63.23,49748.0,45.8913,46.0369,45.8695,46.0223,49748.0
2015-06-18 12:25:00,63.23,63.25,63.13,63.15,49792.0,46.0223,46.0369,45.9495,45.9641,49792.0
2015-06-18 12:30:00,63.16,63.35,63.16,63.33,75303.0,45.9714,46.1097,45.9714,46.0951,75303.0
2015-06-18 12:35:00,63.34,63.39,63.25,63.3,60161.0,46.1024,46.1388,46.0369,46.0733,60161.0
2015-06-18 12:40:00,63.3,63.31,63.19,63.22,54213.0,46.0733,46.0806,45.9932,46.0151,54213.0
2015-06-18 12:45:00,63.22,63.22,63.17,63.19,30129.0,46.0151,46.0151,45.9787,45.9932,30129.0
2015-06-18 12:50:00,63.19,63.26,63.17,63.24,27520.0,45.9932,46.0442,45.9787,46.0296,27520.0
2015-06-18 12:55:00,63.24,63.24,63.13,63.14,31943.0,46.0296,46.0296,45.9495,45.9568,31943.0
2015-06-18 13:00:00,63.15,63.18,63.13,63.17,24672.0,45.9641,45.9859,45.9495,45.9787,24672.0
2015-06-18 13:05:00,63.17,63.17,63.06,63.06,31131.0,45.9787,45.9787,45.8986,45.8986,31131.0
2015-06-18 13:10:00,63.06,63.14,63.06,63.09,32004.0,45.8986,45.9568,45.8986,45.9204,32004.0
2015-06-18 13:15:00,63.08,63.09,63.01,63.03,36483.0,45.9132,45.9204,45.8622,45.8768,36483.0
2015-06-18 13:20:00,63.02,63.05,62.95,62.97,57102.0,45.8695,45.8913,45.8185,45.8331,57102.0
2015-06-18 13:25:00,62.97,62.98,62.94,62.95,47233.0,45.8331,45.8404,45.8113,45.8185,47233.0
2015-06-18 13:30:00,62.94,62.99,62.93,62.98,49463.0,45.8113,45.8476,45.804,45.8404,49463.0
2015-06-18 13:35:00,62.96,63.03,62.95,63.03,37227.0,45.8258,45.8768,45.8185,45.8768,37227.0
2015-06-18 13:40:00,63.02,63.08,63.02,63.06,29350.0,45.8695,45.9132,45.8695,45.8986,29350.0
2015-06-18 13:45:00,63.07,63.1,63.04,63.04,58403.0,45.9059,45.9277,45.884,45.884,58403.0
2015-06-18 13:50:00,63.05,63.09,63.04,63.08,45010.0,45.8913,45.9204,45.884,45.9132,45010.0
2015-06-18 13:55:00,63.08,63.13,63.07,63.11,47179.0,45.9132,45.9495,45.9059,45.935,47179.0
2015-06-18 14:00:00,63.09,63.12,63.03,63.09,36207.0,45.9204,45.9423,45.8768,45.9204,36207.0
2015-06-18 14:05:00,63.1,63.12,63.05,63.08,32875.0,45.9277,45.9423,45.8913,45.9132,32875.0
2015-06-18 14:10:00,63.09,63.1,63.06,63.09,30332.0,45.9204,45.9277,45.8986,45.9204,30332.0
2015-06-18 14:15:00,63.09,63.11,63.06,63.08,37272.0,45.9204,45.935,45.8986,45.9132,37272.0
2015-06-18 14:20:00,63.08,63.17,63.07,63.16,52363.0,45.9132,45.9787,45.9059,45.9714,52363.0
2015-06-18 14:25:00,63.16,63.19,63.13,63.14,46337.0,45.9714,45.9932,45.9495,45.9568,46337.0
2015-06-18 14:30:00,63.14,63.2,63.12,63.18,50283.0,45.9568,46.0005,45.9423,45.9859,50283.0
2015-06-18 14:35:00,63.19,63.2,63.13,63.2,43153.0,45.9932,46.0005,45.9495,46.0005,43153.0
2015-06-18 14:40:00,63.19,63.21,63.18,63.19,28977.0,45.9932,46.0078,45.9859,45.9932,28977.0
2015-06-18 14:45:00,63.19,63.2,63.13,63.14,45058.0,45.9932,46.0005,45.9495,45.9568,45058.0
2015-06-18 14:50:00,63.14,63.16,63.1,63.13,28353.0,45.9568,45.9714,45.9277,45.9495,28353.0
2015-06-18 14:55:00,63.13,63.14,63.04,63.05,48262.0,45.9495,45.9568,45.884,45.8913,48262.0
2015-06-18 15:00:00,63.05,63.09,63.01,63.04,53586.0,45.8913,45.9204,45.8622,45.884,53586.0
2015-06-18 15:05:00,63.04,63.04,62.97,63.0,76867.0,45.884,45.884,45.8331,45.8549,76867.0
2015-06-18 15:10:00,62.99,63.0,62.87,62.87,107727.0,45.8476,45.8549,45.7603,45.7603,107727.0
2015-06-18 15:15:00,62.88,62.89,62.83,62.84,107400.0,45.7676,45.7749,45.7312,45.7385,107400.0
2015-06-18 15:20:00,62.85,62.85,62.8,62.84,76309.0,45.7457,45.7457,45.7094,45.7385,76309.0
2015-06-18 15:25:00,62.85,62.98,62.84,62.97,69760.0,45.7457,45.8404,45.7385,45.8331,69760.0
2015-06-18 15:30:00,62.98,63.04,62.97,62.99,88031.0,45.8404,45.884,45.8331,45.8476,88031.0
2015-06-18 15:35:00,62.99,63.03,62.91,62.94,79047.0,45.8476,45.8768,45.7894,45.8113,79047.0
2015-06-18 15:40:00,62.93,63.02,62.93,62.98,92014.0,45.804,45.8695,45.804,45.8404,92014.0
2015-06-18 15:45:00,62.98,63.0,62.94,62.95,124637.0,45.8404,45.8549,45.8113,45.8185,124637.0
2015-06-18 15:50:00,62.95,62.95,62.91,62.92,113214.0,45.8185,45.8185,45.7894,45.7967,113214.0
2015-06-18 15:55:00,62.92,62.97,62.9,62.92,361461.0,45.7967,45.8331,45.7821,45.7967,361461.0
2015-06-19 09:30:00,62.55,62.87,62.52,62.8,1295538.0,45.5274,45.7603,45.5056,45.7094,1295538.0
2015-06-19 09:35:00,62.8,63.06,62.77,63.01,88284.0,45.7094,45.8986,45.6875,45.8622,88284.0
2015-06-19 09:40:00,63.0,63.07,62.99,63.07,53575.0,45.8549,45.9059,45.8476,45.9059,53575.0
2015-06-19 09:45:00,63.07,63.11,62.97,62.98,93887.0,45.9059,45.935,45.8331,45.8404,93887.0
2015-06-19 09:50:00,62.97,63.13,62.97,63.11,85286.0,45.8331,45.9495,45.8331,45.935,85286.0
2015-06-19 09:55:00,63.12,63.16,63.08,63.1,84273.0,45.9423,45.9714,45.9132,45.9277,84273.0
2015-06-19 10:00:00,63.11,63.27,63.1,63.26,146564.0,45.935,46.0514,45.9277,46.0442,146564.0
2015-06-19 10:05:00,63.26,63.28,63.19,63.22,107979.0,46.0442,46.0587,45.9932,46.0151,107979.0
2015-06-19 10:10:00,63.21,63.28,63.2,63.26,102549.0,46.0078,46.0587,46.0005,46.0442,102549.0
2015-06-19 10:15:00,63.25,63.26,63.18,63.22,79146.0,46.0369,46.0442,45.9859,46.0151,79146.0
2015-06-19 10:20:00,63.23,63.26,63.2,63.21,60271.0,46.0223,46.0442,46.0005,46.0078,60271.0
2015-06-19 10:25:00,63.21,63.22,63.04,63.04,69183.0,46.0078,46.0151,45.884,45.884,69183.0
2015-06-19 10:30:00,63.03,63.06,62.94,62.95,49915.0,45.8768,45.8986,45.8113,45.8185,49915.0
2015-06-19 10:35:00,62.94,62.96,62.82,62.82,56632.0,45.8113,45.8258,45.7239,45.7239,56632.0
2015-06-19 10:40:00,62.82,62.98,62.82,62.98,85882.0,45.7239,45.8404,45.7239,45.8404,85882.0
2015-06-19 10:45:00,62.98,62.98,62.9,62.91,42664.0,45.8404,45.8404,45.7821,45.7894,42664.0
2015-06-19 10:50:00,62.91,62.99,62.9,62.97,94626.0,45.7894,45.8476,45.7821,45.8331,94626.0
2015-06-19 10:55:00,62.96,63.0,62.92,62.93,53136.0,45.8258,45.8549,45.7967,45.804,53136.0
2015-06-19 11:00:00,62.93,62.97,62.9,62.96,82023.0,45.804,45.8331,45.7821,45.8258,82023.0
2015-06-19 11:05:00,62.96,62.96,62.89,62.91,48462.0,45.8258,45.8258,45.7749,45.7894,48462.0
2015-06-19 11:10:00,62.92,62.93,62.89,62.91,77067.0,45.7967,45.804,45.7749,45.7894,77067.0
2015-06-19 11:15:00,62.91,62.92,62.89,62.9,55224.0,45.7894,45.7967,45.7749,45.7821,55224.0
2015-06-19 11:20:00,62.91,62.92,62.9,62.91,38110.0,45.7894,45.7967,45.7821,45.7894,38110.0
2015-06-19 11:25:00,62.91,62.92,62.89,62.91,104044.0,45.7894,45.7967,45.7749,45.7894,104044.0
2015-06-19 11:30:00,62.91,62.92,62.89,62.91,53169.0,45.7894,45.7967,45.7749,45.7894,53169.0
2015-06-19 11:35:00,62.9,62.9,62.8,62.81,92776.0,45.7821,45.7821,45.7094,45.7166,92776.0
2015-06-19 11:40:00,62.82,62.82,62.7,62.7,85337.0,45.7239,45.7239,45.6366,45.6366,85337.0
2015-06-19 11:45:00,62.71,62.71,62.65,62.71,115092.0,45.6438,45.6438,45.6002,45.6438,115092.0
2015-06-19 11:50:00,62.71,62.71,62.66,62.68,70336.0,45.6438,45.6438,45.6075,45.622,70336.0
2015-06-19 11:55:00,62.69,62.71,62.66,62.67,66627.0,45.6293,45.6438,45.6075,45.6147,66627.0
2015-06-19 12:00:00,62.67,62.69,62.61,62.67,278250.0,45.6147,45.6293,45.5711,45.6147,278250.0
2015-06-19 12:05:00,62.67,62.67,62.55,62.56,175183.0,45.6147,45.6147,45.5274,45.5347,175183.0
2015-06-19 12:10:00,62.55,62.61,62.54,62.59,92806.0,45.5274,45.5711,45.5201,45.5565,92806.0
2015-06-19 12:15:00,62.58,62.59,62.54,62.56,60244.0,45.5492,45.5565,45.5201,45.5347,60244.0
2015-06-19 12:20:00,62.56,62.59,62.55,62.55,38986.0,45.5347,45.5565,45.5274,45.5274,38986.0
2015-06-19 12:25:00,62.55,62.6,62.54,62.6,51215.0,45.5274,45.5638,45.5201,45.5638,51215.0
2015-06-19 12:30:00,62.59,62.62,62.56,62.6,60268.0,45.5565,45.5783,45.5347,45.5638,60268.0
2015-06-19 12:35:00,62.61,62.61,62.57,62.58,51280.0,45.5711,45.5711,45.5419,45.5492,51280.0
2015-06-19 12:40:00,62.59,62.63,62.58,62.59,31694.0,45.5565,45.5856,45.5492,45.5565,31694.0
2015-06-19 12:45:00,62.6,62.62,62.59,62.6,39663.0,45.5638,45.5783,45.5565,45.5638,39663.0
2015-06-19 12:50:00,62.6,62.61,62.57,62.58,33490.0,45.5638,45.5711,45.5419,45.5492,33490.0
2015-06-19 12:55:00,62.59,62.6,62.56,62.58,41920.0,45.5565,45.5638,45.5347,45.5492,41920.0
2015-06-19 13:00:00,62.59,62.59,62.56,62.56,32439.0,45.5565,45.5565,45.5347,45.5347,32439.0
2015-06-19 13:05:00,62.57,62.58,62.52,62.52,83091.0,45.5419,45.5492,45.5056,45.5056,83091.0
2015-06-19 13:10:00,62.53,62.58,62.52,62.56,122172.0,45.5128,45.5492,45.5056,45.5347,122172.0
2015-06-19 13:15:00,62.55,62.56,62.51,62.53,32497.0,45.5274,45.5347,45.4983,45.5128,32497.0
2015-06-19 13:20:00,62.54,62.54,62.5,62.52,52779.0,45.5201,45.5201,45.491,45.5056,52779.0
2015-06-19 13:25:00,62.53,62.55,62.51,62.52,34193.0,45.5128,45.5274,45.4983,45.5056,34193.0
2015-06-19 13:30:00,62.52,62.53,62.45,62.48,143772.0,45.5056,45.5128,45.4546,45.4764,143772.0
2015-06-19 13:35:00,62.48,62.5,62.46,62.47,45217.0,45.4764,45.491,45.4619,45.4692,45217.0
2015-06-19 13:40:00,62.47,62.51,62.45,62.5,44278.0,45.4692,45.4983,45.4546,45.491,44278.0
2015-06-19 13:45:00,62.51,62.52,62.49,62.51,35325.0,45.4983,45.5056,45.4837,45.4983,35325.0
2015-06-19 13:50:00,62.51,62.53,62.49,62.5,57543.0,45.4983,45.5128,45.4837,45.491,57543.0
2015-06-19 13:55:00,62.49,62.51,62.46,62.46,44468.0,45.4837,45.4983,45.4619,45.4619,44468.0
2015-06-19 14:00:00,62.47,62.5,62.45,62.47,55421.0,45.4692,45.491,45.4546,45.4692,55421.0
2015-06-19 14:05:00,62.48,62.5,62.4,62.44,97375.0,45.4764,45.491,45.4182,45.4473,97375.0
2015-06-19 14:10:00,62.44,62.45,62.4,62.4,54668.0,45.4473,45.4546,45.4182,45.4182,54668.0
2015-06-19 14:15:00,62.41,62.44,62.38,62.39,73183.0,45.4255,45.4473,45.4037,45.4109,73183.0
2015-06-19 14:20:00,62.4,62.42,62.3,62.31,79126.0,45.4182,45.4328,45.3454,45.3527,79126.0
2015-06-19 14:25:00,62.31,62.34,62.28,62.28,173915.0,45.3527,45.3745,45.3309,45.3309,173915.0
2015-06-19 14:30:00,62.29,62.29,62.2,62.22,122503.0,45.3381,45.3381,45.2726,45.2872,122503.0
2015-06-19 14:35:00,62.22,62.24,62.15,62.15,70258.0,45.2872,45.3018,45.2362,45.2362,70258.0
2015-06-19 14:40:00,62.16,62.18,62.13,62.16,101455.0,45.2435,45.2581,45.2217,45.2435,101455.0
2015-06-19 14:45:00,62.15,62.21,62.15,62.18,199091.0,45.2362,45.2799,45.2362,45.2581,199091.0
2015-06-19 14:50:00,62.19,62.22,62.17,62.18,118829.0,45.2654,45.2872,45.2508,45.2581,118829.0
2015-06-19 14:55:00,62.19,62.22,62.16,62.18,89455.0,45.2654,45.2872,45.2435,45.2581,89455.0
2015-06-19 15:00:00,62.19,62.22,62.18,62.2,81451.0,45.2654,45.2872,45.2581,45.2726,81451.0
2015-06-19 15:05:00,62.2,62.2,62.18,62.18,83112.0,45.2726,45.2726,45.2581,45.2581,83112.0
2015-06-19 15:10:00,62.18,62.22,62.16,62.2,118165.0,45.2581,45.2872,45.2435,45.2726,118165.0
2015-06-19 15:15:00,62.21,62.27,62.19,62.27,84912.0,45.2799,45.3236,45.2654,45.3236,84912.0
2015-06-19 15:20:00,62.26,62.3,62.25,62.26,69861.0,45.3163,45.3454,45.309,45.3163,69861.0
2015-06-19 15:25:00,62.26,62.33,62.25,62.29,116406.0,45.3163,45.3673,45.309,45.3381,116406.0
2015-06-19 15:30:00,62.3,62.44,62.3,62.42,164921.0,45.3454,45.4473,45.3454,45.4328,164921.0
2015-06-19 15:35:00,62.41,62.43,62.38,62.43,132245.0,45.4255,45.44,45.4037,45.44,132245.0
2015-06-19 15:40:00,62.43,62.44,62.37,62.44,102587.0,45.44,45.4473,45.3964,45.4473,102587.0
2015-06-19 15:45:00,62.43,62.46,62.37,62.45,206500.0,45.44,45.4619,45.3964,45.4546,206500.0
2015-06-19 15:50:00,62.44,62.47,62.43,62.46,258181.0,45.4473,45.4692,45.44,45.4619,258181.0
2015-06-19 15:55:00,62.47,62.49,62.33,62.33,1039748.0,45.4692,45.4837,45.3673,45.3673,1039748.0
2015-06-22 09:30:00,62.48,62.6,62.31,62.33,185756.0,45.4764,45.5638,45.3527,45.3673,185756.0
2015-06-22 09:35:00,62.33,62.35,62.2,62.3,71631.0,45.3673,45.3818,45.2726,45.3454,71631.0
2015-06-22 09:40:00,62.32,62.33,62.19,62.26,93728.0,45.36,45.3673,45.2654,45.3163,93728.0
2015-06-22 09:45:00,62.27,62.41,62.2,62.39,79577.0,45.3236,45.4255,45.2726,45.4109,79577.0
2015-06-22 09:50:00,62.38,62.55,62.37,62.5,60411.0,45.4037,45.5274,45.3964,45.491,60411.0
2015-06-22 09:55:00,62.49,62.61,62.48,62.57,40664.0,45.4837,45.5711,45.4764,45.5419,40664.0
2015-06-22 10:00:00,62.59,62.61,62.51,62.58,42905.0,45.5565,45.5711,45.4983,45.5492,42905.0
2015-06-22 10:05:00,62.58,62.7,62.57,62.59,52863.0,45.5492,45.6366,45.5419,45.5565,52863.0
2015-06-22 10:10:00,62.6,62.69,62.58,62.67,90620.0,45.5638,45.6293,45.5492,45.6147,90620.0
2015-06-22 10:15:00,62.68,62.77,62.63,62.73,123612.0,45.622,45.6875,45.5856,45.6584,123612.0
2015-06-22 10:20:00,62.74,62.76,62.69,62.73,68344.0,45.6657,45.6802,45.6293,45.6584,68344.0
2015-06-22 10:25:00,62.73,62.79,62.72,62.76,91605.0,45.6584,45.7021,45.6511,45.6802,91605.0
2015-06-22 10:30:00,62.75,62.83,62.74,62.81,81158.0,45.673,45.7312,45.6657,45.7166,81158.0
2015-06-22 10:35:00,62.82,62.93,62.81,62.9,77480.0,45.7239,45.804,45.7166,45.7821,77480.0
2015-06-22 10:40:00,62.9,62.97,62.88,62.95,59126.0,45.7821,45.8331,45.7676,45.8185,59126.0
2015-06-22 10:45:00,62.94,62.96,62.88,62.89,40979.0,45.8113,45.8258,45.7676,45.7749,40979.0
2015-06-22 10:50:00,62.9,62.9,62.79,62.79,39713.0,45.7821,45.7821,45.7021,45.7021,39713.0
2015-06-22 10:55:00,62.78,62.87,62.78,62.87,19989.0,45.6948,45.7603,45.6948,45.7603,19989.0
2015-06-22 11:00:00,62.86,62.87,62.78,62.79,65264.0,45.753,45.7603,45.6948,45.7021,65264.0
2015-06-22 11:05:00,62.78,62.82,62.76,62.77,36844.0,45.6948,45.7239,45.6802,45.6875,36844.0
2015-06-22 11:10:00,62.77,62.84,62.76,62.82,38028.0,45.6875,45.7385,45.6802,45.7239,38028.0
2015-06-22 11:15:00,62.82,62.91,62.81,62.86,84399.0,45.7239,45.7894,45.7166,45.753,84399.0
2015-06-22 11:20:00,62.86,62.89,62.84,62.85,22154.0,45.753,45.7749,45.7385,45.7457,22154.0
2015-06-22 11:25:00,62.86,62.91,62.84,62.91,41660.0,45.753,45.7894,45.7385,45.7894,41660.0
2015-06-22 11:30:00,62.92,62.92,62.86,62.88,36201.0,45.7967,45.7967,45.753,45.7676,36201.0
2015-06-22 11:35:00,62.88,62.88,62.83,62.85,45529.0,45.7676,45.7676,45.7312,45.7457,45529.0
2015-06-22 11:40:00,62.85,62.87,62.8,62.86,47450.0,45.7457,45.7603,45.7094,45.753,47450.0
2015-06-22 11:45:00,62.87,62.87,62.82,62.83,33972.0,45.7603,45.7603,45.7239,45.7312,33972.0
2015-06-22 11:50:00,62.83,62.86,62.81,62.82,24978.0,45.7312,45.753,45.7166,45.7239,24978.0
2015-06-22 11:55:00,62.83,62.88,62.8,62.8,35497.0,45.7312,45.7676,45.7094,45.7094,35497.0
2015-06-22 12:00:00,62.81,62.84,62.79,62.83,29698.0,45.7166,45.7385,45.7021,45.7312,29698.0
2015-06-22 12:05:00,62.82,62.82,62.75,62.8,49765.0,45.7239,45.7239,45.673,45.7094,49765.0
2015-06-22 12:10:00,62.79,62.86,62.77,62.8,32374.0,45.7021,45.753,45.6875,45.7094,32374.0
2015-06-22 12:15:00,62.8,62.83,62.78,62.79,12594.0,45.7094,45.7312,45.6948,45.7021,12594.0
2015-06-22 12:20:00,62.78,62.79,62.69,62.7,23332.0,45.6948,45.7021,45.6293,45.6366,23332.0
2015-06-22 12:25:00,62.71,62.73,62.65,62.69,28077.0,45.6438,45.6584,45.6002,45.6293,28077.0
2015-06-22 12:30:00,62.68,62.69,62.65,62.68,13796.0,45.622,45.6293,45.6002,45.622,13796.0
2015-06-22 12:35:00,62.68,62.72,62.68,62.71,17397.0,45.622,45.6511,45.622,45.6438,17397.0
2015-06-22 12:40:00,62.7,62.75,62.69,62.74,18374.0,45.6366,45.673,45.6293,45.6657,18374.0
2015-06-22 12:45:00,62.74,62.83,62.71,62.83,30525.0,45.6657,45.7312,45.6438,45.7312,30525.0
2015-06-22 12:50:00,62.84,62.91,62.83,62.9,31219.0,45.7385,45.7894,45.7312,45.7821,31219.0
2015-06-22 12:55:00,62.91,62.92,62.88,62.88,14741.0,45.7894,45.7967,45.7676,45.7676,14741.0
2015-06-22 13:00:00,62.87,62.88,62.83,62.86,18140.0,45.7603,45.7676,45.7312,45.753,18140.0
2015-06-22 13:05:00,62.86,62.93,62.86,62.89,28484.0,45.753,45.804,45.753,45.7749,28484.0
2015-06-22 13:10:00,62.89,62.89,62.8,62.8,24700.0,45.7749,45.7749,45.7094,45.7094,24700.0
2015-06-22 13:15:00,62.79,62.82,62.76,62.8,20554.0,45.7021,45.7239,45.6802,45.7094,20554.0
2015-06-22 13:20:00,62.8,62.82,62.79,62.79,47467.0,45.7094,45.7239,45.7021,45.7021,47467.0
2015-06-22 13:25:00,62.79,62.8,62.74,62.76,26792.0,45.7021,45.7094,45.6657,45.6802,26792.0
2015-06-22 13:30:00,62.76,62.8,62.74,62.77,22820.0,45.6802,45.7094,45.6657,45.6875,22820.0
2015-06-22 13:35:00,62.77,62.78,62.72,62.73,12268.0,45.6875,45.6948,45.6511,45.6584,12268.0
2015-06-22 13:40:00,62.73,62.76,62.67,62.67,20647.0,45.6584,45.6802,45.6147,45.6147,20647.0
2015-06-22 13:45:00,62.67,62.73,62.65,62.72,26557.0,45.6147,45.6584,45.6002,45.6511,26557.0
2015-06-22 13:50:00,62.72,62.76,62.71,62.75,19938.0,45.6511,45.6802,45.6438,45.673,19938.0
2015-06-22 13:55:00,62.74,62.75,62.68,62.72,20236.0,45.6657,45.673,45.622,45.6511,20236.0
2015-06-22 14:00:00,62.72,62.76,62.7,62.74,30099.0,45.6511,45.6802,45.6366,45.6657,30099.0
2015-06-22 14:05:00,62.74,62.77,62.73,62.75,21223.0,45.6657,45.6875,45.6584,45.673,21223.0
2015-06-22 14:10:00,62.75,62.76,62.7,62.73,16266.0,45.673,45.6802,45.6366,45.6584,16266.0
2015-06-22 14:15:00,62.72,62.84,62.72,62.84,60765.0,45.6511,45.7385,45.6511,45.7385,60765.0
2015-06-22 14:20:00,62.83,62.87,62.77,62.77,35788.0,45.7312,45.7603,45.6875,45.6875,35788.0
2015-06-22 14:25:00,62.77,62.81,62.75,62.8,27735.0,45.6875,45.7166,45.673,45.7094,27735.0
2015-06-22 14:30:00,62.81,62.81,62.77,62.78,33601.0,45.7166,45.7166,45.6875,45.6948,33601.0
2015-06-22 14:35:00,62.78,62.79,62.73,62.73,33771.0,45.6948,45.7021,45.6584,45.6584,33771.0
2015-06-22 14:40:00,62.74,62.74,62.69,62.69,13278.0,45.6657,45.6657,45.6293,45.6293,13278.0
2015-06-22 14:45:00,62.69,62.7,62.67,62.7,24843.0,45.6293,45.6366,45.6147,45.6366,24843.0
2015-06-22 14:50:00,62.7,62.78,62.69,62.78,56191.0,45.6366,45.6948,45.6293,45.6948,56191.0
2015-06-22 14:55:00,62.77,62.79,62.72,62.73,21793.0,45.6875,45.7021,45.6511,45.6584,21793.0
2015-06-22 15:00:00,62.72,62.74,62.67,62.7,32721.0,45.6511,45.6657,45.6147,45.6366,32721.0
2015-06-22 15:05:00,62.69,62.7,62.65,62.7,34194.0,45.6293,45.6366,45.6002,45.6366,34194.0
2015-06-22 15:10:00,62.7,62.71,62.64,62.65,35825.0,45.6366,45.6438,45.5929,45.6002,35825.0
2015-06-22 15:15:00,62.65,62.67,62.63,62.65,50870.0,45.6002,45.6147,45.5856,45.6002,50870.0
2015-06-22 15:20:00,62.65,62.68,62.63,62.67,36930.0,45.6002,45.622,45.5856,45.6147,36930.0
2015-06-22 15:25:00,62.68,62.7,62.63,62.64,34673.0,45.622,45.6366,45.5856,45.5929,34673.0
2015-06-22 15:30:00,62.64,62.66,62.61,62.62,48842.0,45.5929,45.6075,45.5711,45.5783,48842.0
2015-06-22 15:35:00,62.62,62.63,62.56,62.6,69523.0,45.5783,45.5856,45.5347,45.5638,69523.0
2015-06-22 15:40:00,62.6,62.62,62.57,62.58,60921.0,45.5638,45.5783,45.5419,45.5492,60921.0
2015-06-22 15:45:00,62.58,62.61,62.57,62.59,64639.0,45.5492,45.5711,45.5419,45.5565,64639.0
2015-06-22 15:50:00,62.59,62.6,62.57,62.57,83157.0,45.5565,45.5638,45.5419,45.5419,83157.0
2015-06-22 15:55:00,62.57,62.6,62.52,62.58,221599.0,45.5419,45.5638,45.5056,45.5492,221599.0
2015-06-23 09:30:00,62.68,62.69,62.51,62.53,115535.0,45.622,45.6293,45.4983,45.5128,115535.0
2015-06-23 09:35:00,62.54,62.82,62.53,62.64,41725.0,45.5201,45.7239,45.5128,45.5929,41725.0
2015-06-23 09:40:00,62.65,62.73,62.6,62.71,29812.0,45.6002,45.6584,45.5638,45.6438,29812.0
2015-06-23 09:45:00,62.71,62.87,62.71,62.85,32192.0,45.6438,45.7603,45.6438,45.7457,32192.0
2015-06-23 09:50:00,62.84,62.89,62.79,62.83,26820.0,45.7385,45.7749,45.7021,45.7312,26820.0
2015-06-23 09:55:00,62.82,62.9,62.82,62.83,36200.0,45.7239,45.7821,45.7239,45.7312,36200.0
2015-06-23 10:00:00,62.82,62.87,62.8,62.85,31975.0,45.7239,45.7603,45.7094,45.7457,31975.0
2015-06-23 10:05:00,62.87,62.92,62.75,62.75,56296.0,45.7603,45.7967,45.673,45.673,56296.0
2015-06-23 10:10:00,62.76,62.83,62.72,62.83,45654.0,45.6802,45.7312,45.6511,45.7312,45654.0
2015-06-23 10:15:00,62.82,62.9,62.8,62.82,34952.0,45.7239,45.7821,45.7094,45.7239,34952.0
2015-06-23 10:20:00,62.85,62.94,62.85,62.94,61723.0,45.7457,45.8113,45.7457,45.8113,61723.0
2015-06-23 10:25:00,62.94,62.98,62.9,62.96,54751.0,45.8113,45.8404,45.7821,45.8258,54751.0
2015-06-23 10:30:00,62.96,62.99,62.9,62.9,36664.0,45.8258,45.8476,45.7821,45.7821,36664.0
2015-06-23 10:35:00,62.91,62.95,62.87,62.89,36648.0,45.7894,45.8185,45.7603,45.7749,36648.0
2015-06-23 10:40:00,62.88,62.93,62.86,62.9,74041.0,45.7676,45.804,45.753,45.7821,74041.0
2015-06-23 10:45:00,62.9,62.96,62.88,62.91,39565.0,45.7821,45.8258,45.7676,45.7894,39565.0
2015-06-23 10:50:00,62.9,62.92,62.86,62.9,54877.0,45.7821,45.7967,45.753,45.7821,54877.0
2015-06-23 10:55:00,62.92,62.95,62.9,62.94,33108.0,45.7967,45.8185,45.7821,45.8113,33108.0
2015-06-23 11:00:00,62.93,62.96,62.9,62.95,31945.0,45.804,45.8258,45.7821,45.8185,31945.0
2015-06-23 11:05:00,62.95,62.99,62.94,62.97,46635.0,45.8185,45.8476,45.8113,45.8331,46635.0
2015-06-23 11:10:00,62.96,63.05,62.96,63.04,90266.0,45.8258,45.8913,45.8258,45.884,90266.0
2015-06-23 11:15:00,63.05,63.08,63.01,63.04,44176.0,45.8913,45.9132,45.8622,45.884,44176.0
2015-06-23 11:20:00,63.04,63.04,62.99,63.0,28151.0,45.884,45.884,45.8476,45.8549,28151.0
2015-06-23 11:25:00,63.0,63.02,62.91,62.93,27219.0,45.8549,45.8695,45.7894,45.804,27219.0
2015-06-23 11:30:00,62.93,62.95,62.9,62.91,19854.0,45.804,45.8185,45.7821,45.7894,19854.0
2015-06-23 11:35:00,62.91,62.96,62.89,62.93,39182.0,45.7894,45.8258,45.7749,45.804,39182.0
2015-06-23 11:40:00,62.91,62.92,62.88,62.91,31843.0,45.7894,45.7967,45.7676,45.7894,31843.0
2015-06-23 11:45:00,62.91,63.01,62.9,63.0,25484.0,45.7894,45.8622,45.7821,45.8549,25484.0
2015-06-23 11:50:00,62.99,63.03,62.99,63.02,32122.0,45.8476,45.8768,45.8476,45.8695,32122.0
2015-06-23 11:55:00,63.02,63.06,63.01,63.03,47650.0,45.8695,45.8986,45.8622,45.8768,47650.0
2015-06-23 12:00:00,63.02,63.03,62.93,62.94,20055.0,45.8695,45.8768,45.804,45.8113,20055.0
2015-06-23 12:05:00,62.95,62.96,62.86,62.9,19585.0,45.8185,45.8258,45.753,45.7821,19585.0
2015-06-23 12:10:00,62.89,62.93,62.86,62.92,16970.0,45.7749,45.804,45.753,45.7967,16970.0
2015-06-23 12:15:00,62.92,63.0,62.91,62.99,15032.0,45.7967,45.8549,45.7894,45.8476,15032.0
2015-06-23 12:20:00,62.99,63.0,62.94,62.99,16046.0,45.8476,45.8549,45.8113,45.8476,16046.0
2015-06-23 12:25:00,62.98,63.09,62.98,63.08,19649.0,45.8404,45.9204,45.8404,45.9132,19649.0
2015-06-23 12:30:00,63.07,63.08,63.02,63.03,17611.0,45.9059,45.9132,45.8695,45.8768,17611.0
2015-06-23 12:35:00,63.05,63.11,63.01,63.09,46056.0,45.8913,45.935,45.8622,45.9204,46056.0
2015-06-23 12:40:00,63.09,63.11,63.06,63.09,21075.0,45.9204,45.935,45.8986,45.9204,21075.0
2015-06-23 12:45:00,63.09,63.16,63.08,63.16,41114.0,45.9204,45.9714,45.9132,45.9714,41114.0
2015-06-23 12:50:00,63.16,63.17,63.15,63.15,49355.0,45.9714,45.9787,45.9641,45.9641,49355.0
2015-06-23 12:55:00,63.15,63.16,63.13,63.13,23456.0,45.9641,45.9714,45.9495,45.9495,23456.0
2015-06-23 13:00:00,63.13,63.16,63.11,63.16,26018.0,45.9495,45.9714,45.935,45.9714,26018.0
2015-06-23 13:05:00,63.15,63.2,63.15,63.19,36035.0,45.9641,46.0005,45.9641,45.9932,36035.0
2015-06-23 13:10:00,63.18,63.27,63.17,63.25,33667.0,45.9859,46.0514,45.9787,46.0369,33667.0
2015-06-23 13:15:00,63.25,63.29,63.24,63.28,26282.0,46.0369,46.066,46.0296,46.0587,26282.0
2015-06-23 13:20:00,63.28,63.32,63.27,63.28,28083.0,46.0587,46.0878,46.0514,46.0587,28083.0
2015-06-23 13:25:00,63.27,63.27,63.23,63.24,14960.0,46.0514,46.0514,46.0223,46.0296,14960.0
2015-06-23 13:30:00,63.22,63.27,63.19,63.25,24053.0,46.0151,46.0514,45.9932,46.0369,24053.0
2015-06-23 13:35:00,63.26,63.28,63.23,63.24,12647.0,46.0442,46.0587,46.0223,46.0296,12647.0
2015-06-23 13:40:00,63.23,63.28,63.23,63.25,40492.0,46.0223,46.0587,46.0223,46.0369,40492.0
2015-06-23 13:45:00,63.26,63.28,63.25,63.26,14457.0,46.0442,46.0587,46.0369,46.0442,14457.0
2015-06-23 13:50:00,63.26,63.29,63.25,63.28,21775.0,46.0442,46.066,46.0369,46.0587,21775.0
2015-06-23 13:55:00,63.28,63.3,63.26,63.27,17519.0,46.0587,46.0733,46.0442,46.0514,17519.0
2015-06-23 14:00:00,63.26,63.27,63.25,63.25,50342.0,46.0442,46.0514,46.0369,46.0369,50342.0
2015-06-23 14:05:00,63.26,63.3,63.25,63.3,20147.0,46.0442,46.0733,46.0369,46.0733,20147.0
2015-06-23 14:10:00,63.29,63.33,63.27,63.32,27513.0,46.066,46.0951,46.0514,46.0878,27513.0
2015-06-23 14:15:00,63.32,63.35,63.31,63.34,21922.0,46.0878,46.1097,46.0806,46.1024,21922.0
2015-06-23 14:20:00,63.34,63.35,63.3,63.32,32047.0,46.1024,46.1097,46.0733,46.0878,32047.0
2015-06-23 14:25:00,63.32,63.33,63.27,63.29,23809.0,46.0878,46.0951,46.0514,46.066,23809.0
2015-06-23 14:30:00,63.3,63.33,63.28,63.33,23960.0,46.0733,46.0951,46.0587,46.0951,23960.0
2015-06-23 14:35:00,63.33,63.35,63.29,63.32,43320.0,46.0951,46.1097,46.066,46.0878,43320.0
2015-06-23 14:40:00,63.32,63.34,63.3,63.31,52127.0,46.0878,46.1024,46.0733,46.0806,52127.0
2015-06-23 14:45:00,63.32,63.32,63.29,63.29,15106.0,46.0878,46.0878,46.066,46.066,15106.0
2015-06-23 14:50:00,63.3,63.31,63.29,63.31,16821.0,46.0733,46.0806,46.066,46.0806,16821.0
2015-06-23 14:55:00,63.32,63.32,63.28,63.31,21578.0,46.0878,46.0878,46.0587,46.0806,21578.0
2015-06-23 15:00:00,63.32,63.32,63.23,63.23,22319.0,46.0878,46.0878,46.0223,46.0223,22319.0
2015-06-23 15:05:00,63.23,63.23,63.18,63.19,30041.0,46.0223,46.0223,45.9859,45.9932,30041.0
2015-06-23 15:10:00,63.2,63.22,63.18,63.21,26213.0,46.0005,46.0151,45.9859,46.0078,26213.0
2015-06-23 15:15:00,63.22,63.23,63.18,63.19,33170.0,46.0151,46.0223,45.9859,45.9932,33170.0
2015-06-23 15:20:00,63.18,63.2,63.17,63.18,28805.0,45.9859,46.0005,45.9787,45.9859,28805.0
2015-06-23 15:25:00,63.18,63.19,63.16,63.16,24075.0,45.9859,45.9932,45.9714,45.9714,24075.0
2015-06-23 15:30:00,63.16,63.18,63.14,63.16,53234.0,45.9714,45.9859,45.9568,45.9714,53234.0
2015-06-23 15:35:00,63.16,63.17,63.1,63.1,53357.0,45.9714,45.9787,45.9277,45.9277,53357.0
2015-06-23 15:40:00,63.11,63.13,63.09,63.09,44846.0,45.935,45.9495,45.9204,45.9204,44846.0
2015-06-23 15:45:00,63.1,63.17,63.09,63.16,58356.0,45.9277,45.9787,45.9204,45.9714,58356.0
2015-06-23 15:50:00,63.17,63.17,63.14,63.16,59851.0,45.9787,45.9787,45.9568,45.9714,59851.0
2015-06-23 15:55:00,63.16,63.17,63.13,63.17,136653.0,45.9714,45.9787,45.9495,45.9787,136653.0
2015-06-24 09:30:00,63.13,63.22,62.96,63.1,123935.0,45.9495,46.0151,45.8258,45.9277,123935.0
2015-06-24 09:35:00,63.1,63.32,63.05,63.21,42807.0,45.9277,46.0878,45.8913,46.0078,42807.0
2015-06-24 09:40:00,63.24,63.39,63.23,63.37,45730.0,46.0296,46.1388,46.0223,46.1242,45730.0
2015-06-24 09:45:00,63.37,63.52,63.34,63.39,59649.0,46.1242,46.2334,46.1024,46.1388,59649.0
2015-06-24 09:50:00,63.4,63.4,63.3,63.4,29147.0,46.1461,46.1461,46.0733,46.1461,29147.0
2015-06-24 09:55:00,63.4,63.42,63.24,63.27,56536.0,46.1461,46.1606,46.0296,46.0514,56536.0
2015-06-24 10:00:00,63.28,63.31,63.26,63.3,14422.0,46.0587,46.0806,46.0442,46.0733,14422.0
2015-06-24 10:05:00,63.3,63.35,63.24,63.29,26288.0,46.0733,46.1097,46.0296,46.066,26288.0
2015-06-24 10:10:00,63.3,63.42,63.29,63.38,23712.0,46.0733,46.1606,46.066,46.1315,23712.0
2015-06-24 10:15:00,63.37,63.49,63.36,63.48,24104.0,46.1242,46.2116,46.117,46.2043,24104.0
2015-06-24 10:20:00,63.49,63.54,63.46,63.54,37988.0,46.2116,46.248,46.1897,46.248,37988.0
2015-06-24 10:25:00,63.55,63.55,63.48,63.48,33918.0,46.2552,46.2552,46.2043,46.2043,33918.0
2015-06-24 10:30:00,63.49,63.51,63.22,63.26,40843.0,46.2116,46.2261,46.0151,46.0442,40843.0
2015-06-24 10:35:00,63.25,63.44,63.23,63.43,23361.0,46.0369,46.1752,46.0223,46.1679,23361.0
2015-06-24 10:40:00,63.44,63.49,63.4,63.48,22416.0,46.1752,46.2116,46.1461,46.2043,22416.0
2015-06-24 10:45:00,63.47,63.47,63.29,63.34,41639.0,46.197,46.197,46.066,46.1024,41639.0
2015-06-24 10:50:00,63.33,63.42,63.31,63.32,17619.0,46.0951,46.1606,46.0806,46.0878,17619.0
2015-06-24 10:55:00,63.32,63.33,63.25,63.31,19292.0,46.0878,46.0951,46.0369,46.0806,19292.0
2015-06-24 11:00:00,63.31,63.38,63.24,63.36,53141.0,46.0806,46.1315,46.0296,46.117,53141.0
2015-06-24 11:05:00,63.36,63.41,63.32,63.4,53417.0,46.117,46.1533,46.0878,46.1461,53417.0
2015-06-24 11:10:00,63.4,63.41,63.3,63.32,27212.0,46.1461,46.1533,46.0733,46.0878,27212.0
2015-06-24 11:15:00,63.32,63.39,63.32,63.36,64924.0,46.0878,46.1388,46.0878,46.117,64924.0
2015-06-24 11:20:00,63.35,63.36,63.32,63.34,47357.0,46.1097,46.117,46.0878,46.1024,47357.0
2015-06-24 11:25:00,63.33,63.36,63.29,63.32,64499.0,46.0951,46.117,46.066,46.0878,64499.0
2015-06-24 11:30:00,63.33,63.35,63.24,63.24,60485.0,46.0951,46.1097,46.0296,46.0296,60485.0
2015-06-24 11:35:00,63.23,63.23,63.08,63.09,61498.0,46.0223,46.0223,45.9132,45.9204,61498.0
2015-06-24 11:40:00,63.09,63.25,63.08,63.22,44771.0,45.9204,46.0369,45.9132,46.0151,44771.0
2015-06-24 11:45:00,63.23,63.26,63.19,63.25,31765.0,46.0223,46.0442,45.9932,46.0369,31765.0
2015-06-24 11:50:00,63.24,63.34,63.24,63.29,29179.0,46.0296,46.1024,46.0296,46.066,29179.0
2015-06-24 11:55:00,63.3,63.37,63.29,63.37,44983.0,46.0733,46.1242,46.066,46.1242,44983.0
2015-06-24 12:00:00,63.36,63.36,63.29,63.29,53781.0,46.117,46.117,46.066,46.066,53781.0
2015-06-24 12:05:00,63.3,63.31,63.25,63.25,24295.0,46.0733,46.0806,46.0369,46.0369,24295.0
2015-06-24 12:10:00,63.25,63.3,63.21,63.26,28819.0,46.0369,46.0733,46.0078,46.0442,28819.0
2015-06-24 12:15:00,63.27,63.27,63.22,63.24,13281.0,46.0514,46.0514,46.0151,46.0296,13281.0
2015-06-24 12:20:00,63.24,63.24,63.18,63.22,14436.0,46.0296,46.0296,45.9859,46.0151,14436.0
2015-06-24 12:25:00,63.22,63.24,63.19,63.21,25330.0,46.0151,46.0296,45.9932,46.0078,25330.0
2015-06-24 12:30:00,63.21,63.24,63.18,63.21,18089.0,46.0078,46.0296,45.9859,46.0078,18089.0
2015-06-24 12:35:00,63.2,63.27,63.19,63.22,30078.0,46.0005,46.0514,45.9932,46.0151,30078.0
2015-06-24 12:40:00,63.23,63.23,63.19,63.19,15989.0,46.0223,46.0223,45.9932,45.9932,15989.0
2015-06-24 12:45:00,63.2,63.2,63.14,63.16,32931.0,46.0005,46.0005,45.9568,45.9714,32931.0
2015-06-24 12:50:00,63.16,63.18,63.13,63.16,20846.0,45.9714,45.9859,45.9495,45.9714,20846.0
2015-06-24 12:55:00,63.17,63.17,63.12,63.14,14267.0,45.9787,45.9787,45.9423,45.9568,14267.0
2015-06-24 13:00:00,63.15,63.16,63.13,63.14,17570.0,45.9641,45.9714,45.9495,45.9568,17570.0
2015-06-24 13:05:00,63.14,63.19,63.14,63.18,21134.0,45.9568,45.9932,45.9568,45.9859,21134.0
2015-06-24 13:10:00,63.19,63.24,63.15,63.24,28226.0,45.9932,46.0296,45.9641,46.0296,28226.0
2015-06-24 13:15:00,63.24,63.25,63.17,63.21,15586.0,46.0296,46.0369,45.9787,46.0078,15586.0
2015-06-24 13:20:00,63.21,63.22,63.16,63.17,19230.0,46.0078,46.0151,45.9714,45.9787,19230.0
2015-06-24 13:25:00,63.17,63.18,63.12,63.15,23814.0,45.9787,45.9859,45.9423,45.9641,23814.0
2015-06-24 13:30:00,63.16,63.19,63.14,63.17,35785.0,45.9714,45.9932,45.9568,45.9787,35785.0
2015-06-24 13:35:00,63.17,63.18,63.13,63.14,34007.0,45.9787,45.9859,45.9495,45.9568,34007.0
2015-06-24 13:40:00,63.14,63.16,63.09,63.09,16339.0,45.9568,45.9714,45.9204,45.9204,16339.0
2015-06-24 13:45:00,63.11,63.12,63.08,63.11,11127.0,45.935,45.9423,45.9132,45.935,11127.0
2015-06-24 13:50:00,63.12,63.13,63.1,63.11,22490.0,45.9423,45.9495,45.9277,45.935,22490.0
2015-06-24 13:55:00,63.11,63.11,63.08,63.08,16314.0,45.935,45.935,45.9132,45.9132,16314.0
2015-06-24 14:00:00,63.09,63.14,63.08,63.14,21805.0,45.9204,45.9568,45.9132,45.9568,21805.0
2015-06-24 14:05:00,63.14,63.14,63.09,63.09,21703.0,45.9568,45.9568,45.9204,45.9204,21703.0
2015-06-24 14:10:00,63.09,63.1,63.05,63.07,13895.0,45.9204,45.9277,45.8913,45.9059,13895.0
2015-06-24 14:15:00,63.06,63.07,63.0,63.03,22808.0,45.8986,45.9059,45.8549,45.8768,22808.0
2015-06-24 14:20:00,63.02,63.07,63.02,63.06,27982.0,45.8695,45.9059,45.8695,45.8986,27982.0
2015-06-24 14:25:00,63.07,63.12,63.07,63.12,15780.0,45.9059,45.9423,45.9059,45.9423,15780.0
2015-06-24 14:30:00,63.12,63.13,63.1,63.1,20064.0,45.9423,45.9495,45.9277,45.9277,20064.0
2015-06-24 14:35:00,63.1,63.13,63.08,63.09,35797.0,45.9277,45.9495,45.9132,45.9204,35797.0
2015-06-24 14:40:00,63.09,63.1,63.06,63.06,20334.0,45.9204,45.9277,45.8986,45.8986,20334.0
2015-06-24 14:45:00,63.06,63.07,63.0,63.01,38043.0,45.8986,45.9059,45.8549,45.8622,38043.0
2015-06-24 14:50:00,63.01,63.05,63.0,63.03,25699.0,45.8622,45.8913,45.8549,45.8768,25699.0
2015-06-24 14:55:00,63.03,63.05,63.01,63.02,30826.0,45.8768,45.8913,45.8622,45.8695,30826.0
2015-06-24 15:00:00,63.03,63.11,63.02,63.11,43838.0,45.8768,45.935,45.8695,45.935,43838.0
2015-06-24 15:05:00,63.11,63.12,63.02,63.02,44659.0,45.935,45.9423,45.8695,45.8695,44659.0
2015-06-24 15:10:00,63.03,63.04,63.0,63.0,44882.0,45.8768,45.884,45.8549,45.8549,44882.0
2015-06-24 15:15:00,63.01,63.03,62.98,62.98,50204.0,45.8622,45.8768,45.8404,45.8404,50204.0
2015-06-24 15:20:00,62.98,63.01,62.97,63.0,57393.0,45.8404,45.8622,45.8331,45.8549,57393.0
2015-06-24 15:25:00,63.0,63.03,62.98,62.99,73057.0,45.8549,45.8768,45.8404,45.8476,73057.0
2015-06-24 15:30:00,62.99,63.0,62.95,62.95,66706.0,45.8476,45.8549,45.8185,45.8185,66706.0
2015-06-24 15:35:00,62.96,62.98,62.9,62.91,85815.0,45.8258,45.8404,45.7821,45.7894,85815.0
2015-06-24 15:40:00,62.9,62.94,62.9,62.93,54579.0,45.7821,45.8113,45.7821,45.804,54579.0
2015-06-24 15:45:00,62.93,62.94,62.87,62.88,95124.0,45.804,45.8113,45.7603,45.7676,95124.0
2015-06-24 15:50:00,62.88,62.91,62.86,62.88,100211.0,45.7676,45.7894,45.753,45.7676,100211.0
2015-06-24 15:55:00,62.88,62.91,62.84,62.85,285189.0,45.7676,45.7894,45.7385,45.7457,285189.0
2015-06-25 09:30:00,63.17,63.17,62.81,62.93,127133.0,45.9787,45.9787,45.7166,45.804,127133.0
2015-06-25 09:35:00,62.94,63.05,62.82,62.95,37073.0,45.8113,45.8913,45.7239,45.8185,37073.0
2015-06-25 09:40:00,62.98,62.99,62.79,62.87,36921.0,45.8404,45.8476,45.7021,45.7603,36921.0
2015-06-25 09:45:00,62.83,62.87,62.75,62.84,51603.0,45.7312,45.7603,45.673,45.7385,51603.0
2015-06-25 09:50:00,62.85,62.96,62.83,62.9,45217.0,45.7457,45.8258,45.7312,45.7821,45217.0
2015-06-25 09:55:00,62.89,62.9,62.77,62.8,37618.0,45.7749,45.7821,45.6875,45.7094,37618.0
2015-06-25 10:00:00,62.8,62.85,62.74,62.76,44074.0,45.7094,45.7457,45.6657,45.6802,44074.0
2015-06-25 10:05:00,62.76,62.78,62.72,62.75,38639.0,45.6802,45.6948,45.6511,45.673,38639.0
2015-06-25 10:10:00,62.75,62.76,62.62,62.67,84108.0,45.673,45.6802,45.5783,45.6147,84108.0
2015-06-25 10:15:00,62.67,62.67,62.59,62.61,48986.0,45.6147,45.6147,45.5565,45.5711,48986.0
2015-06-25 10:20:00,62.62,62.66,62.59,62.59,37670.0,45.5783,45.6075,45.5565,45.5565,37670.0
2015-06-25 10:25:00,62.6,62.66,62.59,62.62,32558.0,45.5638,45.6075,45.5565,45.5783,32558.0
2015-06-25 10:30:00,62.62,62.68,62.61,62.68,40419.0,45.5783,45.622,45.5711,45.622,40419.0
2015-06-25 10:35:00,62.67,62.68,62.61,62.63,29362.0,45.6147,45.622,45.5711,45.5856,29362.0
2015-06-25 10:40:00,62.62,62.63,62.58,62.63,36676.0,45.5783,45.5856,45.5492,45.5856,36676.0
2015-06-25 10:45:00,62.64,62.66,62.57,62.65,41002.0,45.5929,45.6075,45.5419,45.6002,41002.0
2015-06-25 10:50:00,62.66,62.69,62.65,62.66,26566.0,45.6075,45.6293,45.6002,45.6075,26566.0
2015-06-25 10:55:00,62.66,62.75,62.65,62.73,42660.0,45.6075,45.673,45.6002,45.6584,42660.0
2015-06-25 11:00:00,62.74,62.81,62.73,62.8,75091.0,45.6657,45.7166,45.6584,45.7094,75091.0
2015-06-25 11:05:00,62.8,62.82,62.77,62.79,56535.0,45.7094,45.7239,45.6875,45.7021,56535.0
2015-06-25 11:10:00,62.8,62.81,62.78,62.79,54943.0,45.7094,45.7166,45.6948,45.7021,54943.0
2015-06-25 11:15:00,62.79,62.8,62.73,62.75,49513.0,45.7021,45.7094,45.6584,45.673,49513.0
2015-06-25 11:20:00,62.75,62.76,62.72,62.75,44952.0,45.673,45.6802,45.6511,45.673,44952.0
2015-06-25 11:25:00,62.75,62.77,62.74,62.77,15808.0,45.673,45.6875,45.6657,45.6875,15808.0
2015-06-25 11:30:00,62.76,62.79,62.72,62.77,25813.0,45.6802,45.7021,45.6511,45.6875,25813.0
2015-06-25 11:35:00,62.78,62.78,62.68,62.69,28906.0,45.6948,45.6948,45.622,45.6293,28906.0
2015-06-25 11:40:00,62.7,62.7,62.65,62.65,15082.0,45.6366,45.6366,45.6002,45.6002,15082.0
2015-06-25 11:45:00,62.66,62.69,62.65,62.67,23696.0,45.6075,45.6293,45.6002,45.6147,23696.0
2015-06-25 11:50:00,62.67,62.74,62.67,62.73,20331.0,45.6147,45.6657,45.6147,45.6584,20331.0
2015-06-25 11:55:00,62.73,62.75,62.71,62.72,20939.0,45.6584,45.673,45.6438,45.6511,20939.0
2015-06-25 12:00:00,62.71,62.73,62.69,62.69,27210.0,45.6438,45.6584,45.6293,45.6293,27210.0
2015-06-25 12:05:00,62.69,62.76,62.69,62.76,29471.0,45.6293,45.6802,45.6293,45.6802,29471.0
2015-06-25 12:10:00,62.76,62.76,62.7,62.71,23493.0,45.6802,45.6802,45.6366,45.6438,23493.0
2015-06-25 12:15:00,62.72,62.76,62.68,62.74,56891.0,45.6511,45.6802,45.622,45.6657,56891.0
2015-06-25 12:20:00,62.74,62.76,62.71,62.75,36622.0,45.6657,45.6802,45.6438,45.673,36622.0
2015-06-25 12:25:00,62.75,62.75,62.71,62.72,27841.0,45.673,45.673,45.6438,45.6511,27841.0
2015-06-25 12:30:00,62.72,62.75,62.7,62.72,26182.0,45.6511,45.673,45.6366,45.6511,26182.0
2015-06-25 12:35:00,62.71,62.71,62.62,62.63,40580.0,45.6438,45.6438,45.5783,45.5856,40580.0
2015-06-25 12:40:00,62.63,62.64,62.61,62.61,37889.0,45.5856,45.5929,45.5711,45.5711,37889.0
2015-06-25 12:45:00,62.61,62.61,62.55,62.56,21948.0,45.5711,45.5711,45.5274,45.5347,21948.0
2015-06-25 12:50:00,62.56,62.62,62.56,62.58,41551.0,45.5347,45.5783,45.5347,45.5492,41551.0
2015-06-25 12:55:00,62.58,62.59,62.56,62.58,15884.0,45.5492,45.5565,45.5347,45.5492,15884.0
2015-06-25 13:00:00,62.59,62.6,62.56,62.56,26399.0,45.5565,45.5638,45.5347,45.5347,26399.0
2015-06-25 13:05:00,62.56,62.62,62.56,62.61,46968.0,45.5347,45.5783,45.5347,45.5711,46968.0
2015-06-25 13:10:00,62.6,62.66,62.6,62.63,40507.0,45.5638,45.6075,45.5638,45.5856,40507.0
2015-06-25 13:15:00,62.64,62.65,62.61,62.64,34860.0,45.5929,45.6002,45.5711,45.5929,34860.0
2015-06-25 13:20:00,62.65,62.66,62.63,62.63,18259.0,45.6002,45.6075,45.5856,45.5856,18259.0
2015-06-25 13:25:00,62.63,62.63,62.57,62.59,25428.0,45.5856,45.5856,45.5419,45.5565,25428.0
2015-06-25 13:30:00,62.58,62.6,62.57,62.58,17318.0,45.5492,45.5638,45.5419,45.5492,17318.0
2015-06-25 13:35:00,62.57,62.59,62.57,62.58,20866.0,45.5419,45.5565,45.5419,45.5492,20866.0
2015-06-25 13:40:00,62.57,62.58,62.53,62.55,50001.0,45.5419,45.5492,45.5128,45.5274,50001.0
2015-06-25 13:45:00,62.55,62.56,62.53,62.55,22058.0,45.5274,45.5347,45.5128,45.5274,22058.0
2015-06-25 13:50:00,62.55,62.56,62.52,62.52,34030.0,45.5274,45.5347,45.5056,45.5056,34030.0
2015-06-25 13:55:00,62.52,62.54,62.52,62.53,18338.0,45.5056,45.5201,45.5056,45.5128,18338.0
2015-06-25 14:00:00,62.53,62.55,62.52,62.53,29072.0,45.5128,45.5274,45.5056,45.5128,29072.0
2015-06-25 14:05:00,62.53,62.53,62.44,62.45,131160.0,45.5128,45.5128,45.4473,45.4546,131160.0
2015-06-25 14:10:00,62.44,62.44,62.38,62.4,49651.0,45.4473,45.4473,45.4037,45.4182,49651.0
2015-06-25 14:15:00,62.41,62.42,62.38,62.4,41749.0,45.4255,45.4328,45.4037,45.4182,41749.0
2015-06-25 14:20:00,62.4,62.41,62.36,62.37,35316.0,45.4182,45.4255,45.3891,45.3964,35316.0
2015-06-25 14:25:00,62.38,62.38,62.29,62.31,59991.0,45.4037,45.4037,45.3381,45.3527,59991.0
2015-06-25 14:30:00,62.31,62.32,62.28,62.3,50973.0,45.3527,45.36,45.3309,45.3454,50973.0
2015-06-25 14:35:00,62.31,62.35,62.28,62.34,73494.0,45.3527,45.3818,45.3309,45.3745,73494.0
2015-06-25 14:40:00,62.35,62.35,62.3,62.3,46995.0,45.3818,45.3818,45.3454,45.3454,46995.0
2015-06-25 14:45:00,62.3,62.31,62.26,62.26,46787.0,45.3454,45.3527,45.3163,45.3163,46787.0
2015-06-25 14:50:00,62.26,62.26,62.2,62.21,79389.0,45.3163,45.3163,45.2726,45.2799,79389.0
2015-06-25 14:55:00,62.21,62.23,62.21,62.22,34026.0,45.2799,45.2945,45.2799,45.2872,34026.0
2015-06-25 15:00:00,62.22,62.23,62.19,62.23,137857.0,45.2872,45.2945,45.2654,45.2945,137857.0
2015-06-25 15:05:00,62.24,62.27,62.22,62.25,50982.0,45.3018,45.3236,45.2872,45.309,50982.0
2015-06-25 15:10:00,62.24,62.26,62.2,62.23,46910.0,45.3018,45.3163,45.2726,45.2945,46910.0
2015-06-25 15:15:00,62.23,62.24,62.2,62.22,37278.0,45.2945,45.3018,45.2726,45.2872,37278.0
2015-06-25 15:20:00,62.23,62.23,62.21,62.23,29790.0,45.2945,45.2945,45.2799,45.2945,29790.0
2015-06-25 15:25:00,62.23,62.26,62.2,62.24,64962.0,45.2945,45.3163,45.2726,45.3018,64962.0
2015-06-25 15:30:00,62.24,62.25,62.2,62.2,44952.0,45.3018,45.309,45.2726,45.2726,44952.0
2015-06-25 15:35:00,62.21,62.22,62.15,62.17,131231.0,45.2799,45.2872,45.2362,45.2508,131231.0
2015-06-25 15:40:00,62.18,62.18,62.13,62.15,50616.0,45.2581,45.2581,45.2217,45.2362,50616.0
2015-06-25 15:45:00,62.15,62.2,62.15,62.19,77784.0,45.2362,45.2726,45.2362,45.2654,77784.0
2015-06-25 15:50:00,62.19,62.25,62.19,62.25,78285.0,45.2654,45.309,45.2654,45.309,78285.0
2015-06-25 15:55:00,62.25,62.26,62.21,62.21,222344.0,45.309,45.3163,45.2799,45.2799,222344.0
2015-06-26 09:30:00,62.15,62.2,61.88,62.08,270460.0,45.2362,45.2726,45.0397,45.1853,270460.0
2015-06-26 09:35:00,62.09,62.1,61.96,61.98,43134.0,45.1926,45.1999,45.098,45.1125,43134.0
2015-06-26 09:40:00,61.98,61.99,61.85,61.91,75597.0,45.1125,45.1198,45.0179,45.0616,75597.0
2015-06-26 09:45:00,61.91,61.92,61.81,61.89,102479.0,45.0616,45.0688,44.9888,45.047,102479.0
2015-06-26 09:50:00,61.9,61.97,61.87,61.96,45866.0,45.0543,45.1052,45.0324,45.098,45866.0
2015-06-26 09:55:00,61.96,62.1,61.91,62.06,53208.0,45.098,45.1999,45.0616,45.1707,53208.0
2015-06-26 10:00:00,62.05,62.14,62.03,62.05,58157.0,45.1635,45.229,45.1489,45.1635,58157.0
2015-06-26 10:05:00,62.05,62.14,62.02,62.05,70715.0,45.1635,45.229,45.1416,45.1635,70715.0
2015-06-26 10:10:00,62.07,62.07,61.97,61.99,68702.0,45.178,45.178,45.1052,45.1198,68702.0
2015-06-26 10:15:00,62.0,62.01,61.92,61.94,61125.0,45.1271,45.1343,45.0688,45.0834,61125.0
2015-06-26 10:20:00,61.94,61.95,61.82,61.82,44134.0,45.0834,45.0907,44.9961,44.9961,44134.0
2015-06-26 10:25:00,61.82,61.89,61.8,61.89,46046.0,44.9961,45.047,44.9815,45.047,46046.0
2015-06-26 10:30:00,61.89,61.92,61.82,61.83,39230.0,45.047,45.0688,44.9961,45.0033,39230.0
2015-06-26 10:35:00,61.82,61.92,61.81,61.92,50629.0,44.9961,45.0688,44.9888,45.0688,50629.0
2015-06-26 10:40:00,61.92,61.92,61.87,61.88,34601.0,45.0688,45.0688,45.0324,45.0397,34601.0
2015-06-26 10:45:00,61.88,61.93,61.87,61.89,44622.0,45.0397,45.0761,45.0324,45.047,44622.0
2015-06-26 10:50:00,61.9,61.91,61.81,61.84,78585.0,45.0543,45.0616,44.9888,45.0106,78585.0
2015-06-26 10:55:00,61.83,61.84,61.76,61.79,106009.0,45.0033,45.0106,44.9524,44.9742,106009.0
2015-06-26 11:00:00,61.78,61.88,61.78,61.83,46726.0,44.9669,45.0397,44.9669,45.0033,46726.0
2015-06-26 11:05:00,61.84,61.86,61.82,61.84,47524.0,45.0106,45.0252,44.9961,45.0106,47524.0
2015-06-26 11:10:00,61.84,61.86,61.82,61.85,86370.0,45.0106,45.0252,44.9961,45.0179,86370.0
2015-06-26 11:15:00,61.84,61.86,61.81,61.86,65927.0,45.0106,45.0252,44.9888,45.0252,65927.0
2015-06-26 11:20:00,61.86,61.88,61.85,61.86,42003.0,45.0252,45.0397,45.0179,45.0252,42003.0
2015-06-26 11:25:00,61.86,61.96,61.85,61.95,57489.0,45.0252,45.098,45.0179,45.0907,57489.0
2015-06-26 11:30:00,61.96,61.99,61.9,61.91,55354.0,45.098,45.1198,45.0543,45.0616,55354.0
2015-06-26 11:35:00,61.91,62.02,61.9,62.01,50510.0,45.0616,45.1416,45.0543,45.1343,50510.0
2015-06-26 11:40:00,62.01,62.02,61.96,61.97,40393.0,45.1343,45.1416,45.098,45.1052,40393.0
2015-06-26 11:45:00,61.97,62.01,61.97,62.0,25565.0,45.1052,45.1343,45.1052,45.1271,25565.0
2015-06-26 11:50:00,61.99,62.0,61.93,61.94,51374.0,45.1198,45.1271,45.0761,45.0834,51374.0
2015-06-26 11:55:00,61.93,61.94,61.88,61.9,22200.0,45.0761,45.0834,45.0397,45.0543,22200.0
2015-06-26 12:00:00,61.89,61.98,61.89,61.96,30512.0,45.047,45.1125,45.047,45.098,30512.0
2015-06-26 12:05:00,61.95,61.96,61.93,61.95,26834.0,45.0907,45.098,45.0761,45.0907,26834.0
2015-06-26 12:10:00,61.95,61.95,61.92,61.92,29166.0,45.0907,45.0907,45.0688,45.0688,29166.0
2015-06-26 12:15:00,61.92,61.97,61.92,61.97,36546.0,45.0688,45.1052,45.0688,45.1052,36546.0
2015-06-26 12:20:00,61.98,61.99,61.96,61.98,30162.0,45.1125,45.1198,45.098,45.1125,30162.0
2015-06-26 12:25:00,61.97,61.98,61.94,61.95,25046.0,45.1052,45.1125,45.0834,45.0907,25046.0
2015-06-26 12:30:00,61.94,61.95,61.92,61.92,41650.0,45.0834,45.0907,45.0688,45.0688,41650.0
2015-06-26 12:35:00,61.92,61.93,61.88,61.89,46887.0,45.0688,45.0761,45.0397,45.047,46887.0
2015-06-26 12:40:00,61.9,61.91,61.85,61.88,28760.0,45.0543,45.0616,45.0179,45.0397,28760.0
2015-06-26 12:45:00,61.88,61.89,61.85,61.86,48592.0,45.0397,45.047,45.0179,45.0252,48592.0
2015-06-26 12:50:00,61.86,61.87,61.83,61.83,49250.0,45.0252,45.0324,45.0033,45.0033,49250.0
2015-06-26 12:55:00,61.82,61.83,61.77,61.79,47960.0,44.9961,45.0033,44.9597,44.9742,47960.0
2015-06-26 13:00:00,61.78,61.8,61.76,61.77,63815.0,44.9669,44.9815,44.9524,44.9597,63815.0
2015-06-26 13:05:00,61.76,61.79,61.74,61.77,93420.0,44.9524,44.9742,44.9378,44.9597,93420.0
2015-06-26 13:10:00,61.77,61.77,61.72,61.72,35018.0,44.9597,44.9597,44.9233,44.9233,35018.0
2015-06-26 13:15:00,61.73,61.84,61.73,61.81,37957.0,44.9305,45.0106,44.9305,44.9888,37957.0
2015-06-26 13:20:00,61.8,61.81,61.78,61.79,27972.0,44.9815,44.9888,44.9669,44.9742,27972.0
2015-06-26 13:25:00,61.79,61.8,61.77,61.79,52380.0,44.9742,44.9815,44.9597,44.9742,52380.0
2015-06-26 13:30:00,61.79,61.79,61.77,61.78,26518.0,44.9742,44.9742,44.9597,44.9669,26518.0
2015-06-26 13:35:00,61.77,61.78,61.74,61.76,44700.0,44.9597,44.9669,44.9378,44.9524,44700.0
2015-06-26 13:40:00,61.75,61.82,61.74,61.8,111439.0,44.9451,44.9961,44.9378,44.9815,111439.0
2015-06-26 13:45:00,61.8,61.82,61.79,61.79,42637.0,44.9815,44.9961,44.9742,44.9742,42637.0
2015-06-26 13:50:00,61.79,61.8,61.78,61.79,45718.0,44.9742,44.9815,44.9669,44.9742,45718.0
2015-06-26 13:55:00,61.8,61.87,61.79,61.87,36745.0,44.9815,45.0324,44.9742,45.0324,36745.0
2015-06-26 14:00:00,61.86,62.0,61.86,62.0,28564.0,45.0252,45.1271,45.0252,45.1271,28564.0
2015-06-26 14:05:00,62.0,62.09,61.99,62.09,66089.0,45.1271,45.1926,45.1198,45.1926,66089.0
2015-06-26 14:10:00,62.09,62.15,62.08,62.14,73521.0,45.1926,45.2362,45.1853,45.229,73521.0
2015-06-26 14:15:00,62.14,62.16,62.05,62.08,53108.0,45.229,45.2435,45.1635,45.1853,53108.0
2015-06-26 14:20:00,62.07,62.08,62.0,62.01,38901.0,45.178,45.1853,45.1271,45.1343,38901.0
2015-06-26 14:25:00,62.0,62.02,61.98,62.01,31722.0,45.1271,45.1416,45.1125,45.1343,31722.0
2015-06-26 14:30:00,62.02,62.06,62.01,62.04,28778.0,45.1416,45.1707,45.1343,45.1562,28778.0
2015-06-26 14:35:00,62.04,62.07,62.02,62.07,46287.0,45.1562,45.178,45.1416,45.178,46287.0
2015-06-26 14:40:00,62.07,62.08,62.0,62.02,32982.0,45.178,45.1853,45.1271,45.1416,32982.0
2015-06-26 14:45:00,62.01,62.03,61.98,62.0,56867.0,45.1343,45.1489,45.1125,45.1271,56867.0
2015-06-26 14:50:00,62.0,62.03,61.98,61.98,34339.0,45.1271,45.1489,45.1125,45.1125,34339.0
2015-06-26 14:55:00,61.98,62.01,61.92,61.93,49789.0,45.1125,45.1343,45.0688,45.0761,49789.0
2015-06-26 15:00:00,61.93,61.95,61.89,61.95,59794.0,45.0761,45.0907,45.047,45.0907,59794.0
2015-06-26 15:05:00,61.94,62.05,61.94,62.05,35544.0,45.0834,45.1635,45.0834,45.1635,35544.0
2015-06-26 15:10:00,62.05,62.12,61.99,62.08,161456.0,45.1635,45.2144,45.1198,45.1853,161456.0
2015-06-26 15:15:00,62.08,62.14,62.08,62.12,61292.0,45.1853,45.229,45.1853,45.2144,61292.0
2015-06-26 15:20:00,62.11,62.14,62.11,62.14,46411.0,45.2071,45.229,45.2071,45.229,46411.0
2015-06-26 15:25:00,62.14,62.21,62.12,62.2,67470.0,45.229,45.2799,45.2144,45.2726,67470.0
2015-06-26 15:30:00,62.21,62.28,62.2,62.27,86385.0,45.2799,45.3309,45.2726,45.3236,86385.0
2015-06-26 15:35:00,62.27,62.27,62.22,62.22,61693.0,45.3236,45.3236,45.2872,45.2872,61693.0
2015-06-26 15:40:00,62.22,62.23,62.18,62.22,65386.0,45.2872,45.2945,45.2581,45.2872,65386.0
2015-06-26 15:45:00,62.22,62.22,62.11,62.13,178628.0,45.2872,45.2872,45.2071,45.2217,178628.0
2015-06-26 15:50:00,62.12,62.16,62.12,62.16,171950.0,45.2144,45.2435,45.2144,45.2435,171950.0
2015-06-26 15:55:00,62.16,62.21,62.12,62.18,558556.0,45.2435,45.2799,45.2144,45.2581,558556.0
2015-06-29 09:30:00,61.42,61.74,61.4,61.7,254587.0,44.7049,44.9378,44.6904,44.9087,254587.0
2015-06-29 09:35:00,61.72,61.74,61.55,61.61,60439.0,44.9233,44.9378,44.7995,44.8432,60439.0
2015-06-29 09:40:00,61.61,61.71,61.53,61.53,61098.0,44.8432,44.916,44.785,44.785,61098.0
2015-06-29 09:45:00,61.54,61.68,61.49,61.63,100390.0,44.7923,44.8942,44.7559,44.8578,100390.0
2015-06-29 09:50:00,61.62,61.69,61.62,61.64,78306.0,44.8505,44.9014,44.8505,44.865,78306.0
2015-06-29 09:55:00,61.62,61.63,61.52,61.59,73681.0,44.8505,44.8578,44.7777,44.8286,73681.0
2015-06-29 10:00:00,61.59,61.7,61.56,61.61,44136.0,44.8286,44.9087,44.8068,44.8432,44136.0
2015-06-29 10:05:00,61.61,61.67,61.57,61.59,41023.0,44.8432,44.8869,44.8141,44.8286,41023.0
2015-06-29 10:10:00,61.58,61.58,61.5,61.52,95164.0,44.8214,44.8214,44.7631,44.7777,95164.0
2015-06-29 10:15:00,61.51,61.57,61.5,61.52,51283.0,44.7704,44.8141,44.7631,44.7777,51283.0
2015-06-29 10:20:00,61.51,61.55,61.46,61.55,82329.0,44.7704,44.7995,44.734,44.7995,82329.0
2015-06-29 10:25:00,61.54,61.57,61.47,61.49,38022.0,44.7923,44.8141,44.7413,44.7559,38022.0
2015-06-29 10:30:00,61.49,61.55,61.46,61.54,39402.0,44.7559,44.7995,44.734,44.7923,39402.0
2015-06-29 10:35:00,61.54,61.63,61.54,61.62,46577.0,44.7923,44.8578,44.7923,44.8505,46577.0
2015-06-29 10:40:00,61.63,61.68,61.62,61.65,30049.0,44.8578,44.8942,44.8505,44.8723,30049.0
2015-06-29 10:45:00,61.62,61.7,61.61,61.66,23241.0,44.8505,44.9087,44.8432,44.8796,23241.0
2015-06-29 10:50:00,61.64,61.7,61.6,61.69,30191.0,44.865,44.9087,44.8359,44.9014,30191.0
2015-06-29 10:55:00,61.68,61.7,61.65,61.66,37924.0,44.8942,44.9087,44.8723,44.8796,37924.0
2015-06-29 11:00:00,61.67,61.69,61.61,61.62,44047.0,44.8869,44.9014,44.8432,44.8505,44047.0
2015-06-29 11:05:00,61.61,61.62,61.54,61.58,44302.0,44.8432,44.8505,44.7923,44.8214,44302.0
2015-06-29 11:10:00,61.58,61.61,61.54,61.56,47669.0,44.8214,44.8432,44.7923,44.8068,47669.0
2015-06-29 11:15:00,61.57,61.6,61.51,61.51,62853.0,44.8141,44.8359,44.7704,44.7704,62853.0
2015-06-29 11:20:00,61.51,61.59,61.5,61.57,29211.0,44.7704,44.8286,44.7631,44.8141,29211.0
2015-06-29 11:25:00,61.56,61.57,61.51,61.53,50899.0,44.8068,44.8141,44.7704,44.785,50899.0
2015-06-29 11:30:00,61.53,61.56,61.5,61.5,25156.0,44.785,44.8068,44.7631,44.7631,25156.0
2015-06-29 11:35:00,61.51,61.52,61.37,61.38,102355.0,44.7704,44.7777,44.6685,44.6758,102355.0
2015-06-29 11:40:00,61.37,61.42,61.34,61.37,56477.0,44.6685,44.7049,44.6467,44.6685,56477.0
2015-06-29 11:45:00,61.36,61.42,61.36,61.4,32475.0,44.6612,44.7049,44.6612,44.6904,32475.0
2015-06-29 11:50:00,61.4,61.42,61.35,61.37,32271.0,44.6904,44.7049,44.654,44.6685,32271.0
2015-06-29 11:55:00,61.37,61.46,61.36,61.45,37157.0,44.6685,44.734,44.6612,44.7267,37157.0
2015-06-29 12:00:00,61.46,61.46,61.4,61.41,32063.0,44.734,44.734,44.6904,44.6976,32063.0
2015-06-29 12:05:00,61.42,61.43,61.39,61.43,41613.0,44.7049,44.7122,44.6831,44.7122,41613.0
2015-06-29 12:10:00,61.44,61.44,61.4,61.4,26718.0,44.7195,44.7195,44.6904,44.6904,26718.0
2015-06-29 12:15:00,61.4,61.41,61.37,61.38,26413.0,44.6904,44.6976,44.6685,44.6758,26413.0
2015-06-29 12:20:00,61.37,61.38,61.34,61.35,28070.0,44.6685,44.6758,44.6467,44.654,28070.0
2015-06-29 12:25:00,61.34,61.35,61.3,61.3,34233.0,44.6467,44.654,44.6176,44.6176,34233.0
2015-06-29 12:30:00,61.31,61.35,61.3,61.33,43311.0,44.6248,44.654,44.6176,44.6394,43311.0
2015-06-29 12:35:00,61.33,61.34,61.29,61.3,20195.0,44.6394,44.6467,44.6103,44.6176,20195.0
2015-06-29 12:40:00,61.29,61.34,61.29,61.34,30868.0,44.6103,44.6467,44.6103,44.6467,30868.0
2015-06-29 12:45:00,61.34,61.36,61.33,61.36,39531.0,44.6467,44.6612,44.6394,44.6612,39531.0
2015-06-29 12:50:00,61.36,61.36,61.3,61.31,36964.0,44.6612,44.6612,44.6176,44.6248,36964.0
2015-06-29 12:55:00,61.31,61.31,61.27,61.3,23923.0,44.6248,44.6248,44.5957,44.6176,23923.0
2015-06-29 13:00:00,61.29,61.29,61.18,61.19,95166.0,44.6103,44.6103,44.5302,44.5375,95166.0
2015-06-29 13:05:00,61.19,61.19,61.15,61.17,42623.0,44.5375,44.5375,44.5084,44.523,42623.0
2015-06-29 13:10:00,61.16,61.18,61.12,61.13,45154.0,44.5157,44.5302,44.4866,44.4938,45154.0
2015-06-29 13:15:00,61.12,61.14,61.1,61.12,21632.0,44.4866,44.5011,44.472,44.4866,21632.0
2015-06-29 13:20:00,61.12,61.15,61.1,61.12,42921.0,44.4866,44.5084,44.472,44.4866,42921.0
2015-06-29 13:25:00,61.12,61.2,61.11,61.19,32525.0,44.4866,44.5448,44.4793,44.5375,32525.0
2015-06-29 13:30:00,61.19,61.27,61.18,61.26,22610.0,44.5375,44.5957,44.5302,44.5885,22610.0
2015-06-29 13:35:00,61.27,61.29,61.24,61.29,28010.0,44.5957,44.6103,44.5739,44.6103,28010.0
2015-06-29 13:40:00,61.28,61.28,61.23,61.26,40032.0,44.603,44.603,44.5666,44.5885,40032.0
2015-06-29 13:45:00,61.26,61.3,61.24,61.29,21075.0,44.5885,44.6176,44.5739,44.6103,21075.0
2015-06-29 13:50:00,61.29,61.32,61.26,61.31,30949.0,44.6103,44.6321,44.5885,44.6248,30949.0
2015-06-29 13:55:00,61.3,61.3,61.23,61.24,25124.0,44.6176,44.6176,44.5666,44.5739,25124.0
2015-06-29 14:00:00,61.25,61.25,61.21,61.21,29725.0,44.5812,44.5812,44.5521,44.5521,29725.0
2015-06-29 14:05:00,61.21,61.24,61.2,61.21,20478.0,44.5521,44.5739,44.5448,44.5521,20478.0
2015-06-29 14:10:00,61.2,61.22,61.12,61.12,57005.0,44.5448,44.5593,44.4866,44.4866,57005.0
2015-06-29 14:15:00,61.12,61.18,61.11,61.17,33297.0,44.4866,44.5302,44.4793,44.523,33297.0
2015-06-29 14:20:00,61.17,61.17,61.11,61.15,56387.0,44.523,44.523,44.4793,44.5084,56387.0
2015-06-29 14:25:00,61.15,61.19,61.15,61.17,39137.0,44.5084,44.5375,44.5084,44.523,39137.0
2015-06-29 14:30:00,61.17,61.2,61.16,61.16,31251.0,44.523,44.5448,44.5157,44.5157,31251.0
2015-06-29 14:35:00,61.15,61.21,61.13,61.18,68543.0,44.5084,44.5521,44.4938,44.5302,68543.0
2015-06-29 14:40:00,61.18,61.23,61.15,61.22,40902.0,44.5302,44.5666,44.5084,44.5593,40902.0
2015-06-29 14:45:00,61.22,61.35,61.21,61.32,93534.0,44.5593,44.654,44.5521,44.6321,93534.0
2015-06-29 14:50:00,61.31,61.33,61.26,61.32,44989.0,44.6248,44.6394,44.5885,44.6321,44989.0
2015-06-29 14:55:00,61.32,61.33,61.25,61.27,42532.0,44.6321,44.6394,44.5812,44.5957,42532.0
2015-06-29 15:00:00,61.25,61.29,61.21,61.22,43548.0,44.5812,44.6103,44.5521,44.5593,43548.0
2015-06-29 15:05:00,61.23,61.31,61.22,61.28,60106.0,44.5666,44.6248,44.5593,44.603,60106.0
2015-06-29 15:10:00,61.29,61.35,61.28,61.29,62954.0,44.6103,44.654,44.603,44.6103,62954.0
2015-06-29 15:15:00,61.29,61.3,61.23,61.28,49786.0,44.6103,44.6176,44.5666,44.603,49786.0
2015-06-29 15:20:00,61.29,61.3,61.23,61.3,90569.0,44.6103,44.6176,44.5666,44.6176,90569.0
2015-06-29 15:25:00,61.29,61.3,61.21,61.22,71133.0,44.6103,44.6176,44.5521,44.5593,71133.0
2015-06-29 15:30:00,61.21,61.26,61.17,61.21,153501.0,44.5521,44.5885,44.523,44.5521,153501.0
2015-06-29 15:35:00,61.2,61.21,61.13,61.16,104340.0,44.5448,44.5521,44.4938,44.5157,104340.0
2015-06-29 15:40:00,61.15,61.19,61.14,61.15,110834.0,44.5084,44.5375,44.5011,44.5084,110834.0
2015-06-29 15:45:00,61.15,61.16,61.05,61.13,158010.0,44.5084,44.5157,44.4356,44.4938,158010.0
2015-06-29 15:50:00,61.12,61.19,61.12,61.15,105895.0,44.4866,44.5375,44.4866,44.5084,105895.0
2015-06-29 15:55:00,61.14,61.15,61.0,61.02,289485.0,44.5011,44.5084,44.3992,44.4138,289485.0
2015-06-30 09:30:00,61.53,61.6,61.41,61.54,147746.0,44.785,44.8359,44.6976,44.7923,147746.0
2015-06-30 09:35:00,61.56,61.56,61.3,61.4,58113.0,44.8068,44.8068,44.6176,44.6904,58113.0
2015-06-30 09:40:00,61.41,61.42,61.22,61.35,59374.0,44.6976,44.7049,44.5593,44.654,59374.0
2015-06-30 09:45:00,61.37,61.41,61.17,61.28,66597.0,44.6685,44.6976,44.523,44.603,66597.0
2015-06-30 09:50:00,61.27,61.31,61.14,61.23,60970.0,44.5957,44.6248,44.5011,44.5666,60970.0
2015-06-30 09:55:00,61.22,61.34,61.18,61.3,64078.0,44.5593,44.6467,44.5302,44.6176,64078.0
2015-06-30 10:00:00,61.3,61.39,61.26,61.29,42954.0,44.6176,44.6831,44.5885,44.6103,42954.0
2015-06-30 10:05:00,61.29,61.29,61.19,61.2,34875.0,44.6103,44.6103,44.5375,44.5448,34875.0
2015-06-30 10:10:00,61.2,61.2,61.08,61.11,52460.0,44.5448,44.5448,44.4574,44.4793,52460.0
2015-06-30 10:15:00,61.11,61.21,61.08,61.18,49179.0,44.4793,44.5521,44.4574,44.5302,49179.0
2015-06-30 10:20:00,61.18,61.3,61.17,61.28,78148.0,44.5302,44.6176,44.523,44.603,78148.0
2015-06-30 10:25:00,61.29,61.44,61.28,61.38,56688.0,44.6103,44.7195,44.603,44.6758,56688.0
2015-06-30 10:30:00,61.38,61.38,61.28,61.32,38874.0,44.6758,44.6758,44.603,44.6321,38874.0
2015-06-30 10:35:00,61.33,61.33,61.2,61.25,35584.0,44.6394,44.6394,44.5448,44.5812,35584.0
2015-06-30 10:40:00,61.24,61.26,61.15,61.17,54718.0,44.5739,44.5885,44.5084,44.523,54718.0
2015-06-30 10:45:00,61.17,61.19,61.07,61.08,37678.0,44.523,44.5375,44.4502,44.4574,37678.0
2015-06-30 10:50:00,61.07,61.13,61.04,61.11,46770.0,44.4502,44.4938,44.4283,44.4793,46770.0
2015-06-30 10:55:00,61.11,61.17,61.08,61.08,37898.0,44.4793,44.523,44.4574,44.4574,37898.0
2015-06-30 11:00:00,61.09,61.12,61.05,61.07,45716.0,44.4647,44.4866,44.4356,44.4502,45716.0
2015-06-30 11:05:00,61.07,61.14,61.07,61.08,41267.0,44.4502,44.5011,44.4502,44.4574,41267.0
2015-06-30 11:10:00,61.08,61.08,61.01,61.04,94750.0,44.4574,44.4574,44.4065,44.4283,94750.0
2015-06-30 11:15:00,61.04,61.16,61.03,61.15,41375.0,44.4283,44.5157,44.4211,44.5084,41375.0
2015-06-30 11:20:00,61.15,61.16,61.1,61.13,35729.0,44.5084,44.5157,44.472,44.4938,35729.0
2015-06-30 11:25:00,61.13,61.17,61.07,61.08,61310.0,44.4938,44.523,44.4502,44.4574,61310.0
2015-06-30 11:30:00,61.08,61.1,61.01,61.02,29864.0,44.4574,44.472,44.4065,44.4138,29864.0
2015-06-30 11:35:00,61.02,61.04,61.01,61.03,24162.0,44.4138,44.4283,44.4065,44.4211,24162.0
2015-06-30 11:40:00,61.04,61.08,61.02,61.08,24712.0,44.4283,44.4574,44.4138,44.4574,24712.0
2015-06-30 11:45:00,61.09,61.11,61.06,61.08,28853.0,44.4647,44.4793,44.4429,44.4574,28853.0
2015-06-30 11:50:00,61.09,61.1,61.04,61.07,14086.0,44.4647,44.472,44.4283,44.4502,14086.0
2015-06-30 11:55:00,61.07,61.09,61.01,61.01,19513.0,44.4502,44.4647,44.4065,44.4065,19513.0
2015-06-30 12:00:00,61.02,61.06,61.01,61.04,19562.0,44.4138,44.4429,44.4065,44.4283,19562.0
2015-06-30 12:05:00,61.04,61.1,61.02,61.1,31126.0,44.4283,44.472,44.4138,44.472,31126.0
2015-06-30 12:10:00,61.09,61.1,61.06,61.06,9468.0,44.4647,44.472,44.4429,44.4429,9468.0
2015-06-30 12:15:00,61.06,61.08,61.04,61.06,16262.0,44.4429,44.4574,44.4283,44.4429,16262.0
2015-06-30 12:20:00,61.05,61.06,60.95,61.0,100774.0,44.4356,44.4429,44.3628,44.3992,100774.0
2015-06-30 12:25:00,60.99,61.02,60.87,60.88,33867.0,44.3919,44.4138,44.3046,44.3119,33867.0
2015-06-30 12:30:00,60.89,60.94,60.87,60.89,26155.0,44.3192,44.3555,44.3046,44.3192,26155.0
2015-06-30 12:35:00,60.88,60.93,60.86,60.91,32802.0,44.3119,44.3483,44.2973,44.3337,32802.0
2015-06-30 12:40:00,60.91,61.02,60.91,61.01,26347.0,44.3337,44.4138,44.3337,44.4065,26347.0
2015-06-30 12:45:00,61.02,61.04,60.98,61.02,26026.0,44.4138,44.4283,44.3847,44.4138,26026.0
2015-06-30 12:50:00,61.03,61.09,61.03,61.09,18215.0,44.4211,44.4647,44.4211,44.4647,18215.0
2015-06-30 12:55:00,61.09,61.12,61.06,61.12,22808.0,44.4647,44.4866,44.4429,44.4866,22808.0
2015-06-30 13:00:00,61.11,61.11,61.05,61.07,22588.0,44.4793,44.4793,44.4356,44.4502,22588.0
2015-06-30 13:05:00,61.07,61.08,61.0,61.02,25722.0,44.4502,44.4574,44.3992,44.4138,25722.0
2015-06-30 13:10:00,61.03,61.05,61.0,61.02,18290.0,44.4211,44.4356,44.3992,44.4138,18290.0
2015-06-30 13:15:00,61.03,61.03,60.96,60.97,25038.0,44.4211,44.4211,44.3701,44.3774,25038.0
2015-06-30 13:20:00,60.97,60.98,60.92,60.93,16707.0,44.3774,44.3847,44.341,44.3483,16707.0
2015-06-30 13:25:00,60.94,61.02,60.92,60.99,50750.0,44.3555,44.4138,44.341,44.3919,50750.0
2015-06-30 13:30:00,60.99,61.09,60.98,61.06,42784.0,44.3919,44.4647,44.3847,44.4429,42784.0
2015-06-30 13:35:00,61.06,61.1,61.03,61.1,21657.0,44.4429,44.472,44.4211,44.472,21657.0
2015-06-30 13:40:00,61.09,61.09,61.02,61.04,29903.0,44.4647,44.4647,44.4138,44.4283,29903.0
2015-06-30 13:45:00,61.04,61.09,61.02,61.09,19196.0,44.4283,44.4647,44.4138,44.4647,19196.0
2015-06-30 13:50:00,61.09,61.18,61.09,61.14,31674.0,44.4647,44.5302,44.4647,44.5011,31674.0
2015-06-30 13:55:00,61.13,61.18,61.11,61.12,27784.0,44.4938,44.5302,44.4793,44.4866,27784.0
2015-06-30 14:00:00,61.12,61.14,61.09,61.11,23761.0,44.4866,44.5011,44.4647,44.4793,23761.0
2015-06-30 14:05:00,61.1,61.37,61.08,61.32,62364.0,44.472,44.6685,44.4574,44.6321,62364.0
2015-06-30 14:10:00,61.31,61.35,61.3,61.32,60450.0,44.6248,44.654,44.6176,44.6321,60450.0
2015-06-30 14:15:00,61.33,61.49,61.32,61.37,57210.0,44.6394,44.7559,44.6321,44.6685,57210.0
2015-06-30 14:20:00,61.37,61.38,61.32,61.33,31197.0,44.6685,44.6758,44.6321,44.6394,31197.0
2015-06-30 14:25:00,61.33,61.37,61.26,61.33,55168.0,44.6394,44.6685,44.5885,44.6394,55168.0
2015-06-30 14:30:00,61.33,61.39,61.31,61.39,34722.0,44.6394,44.6831,44.6248,44.6831,34722.0
2015-06-30 14:35:00,61.38,61.54,61.38,61.48,44280.0,44.6758,44.7923,44.6758,44.7486,44280.0
2015-06-30 14:40:00,61.48,61.5,61.36,61.38,38599.0,44.7486,44.7631,44.6612,44.6758,38599.0
2015-06-30 14:45:00,61.39,61.4,61.31,61.38,36001.0,44.6831,44.6904,44.6248,44.6758,36001.0
2015-06-30 14:50:00,61.37,61.38,61.29,61.29,24534.0,44.6685,44.6758,44.6103,44.6103,24534.0
2015-06-30 14:55:00,61.3,61.35,61.27,61.32,72832.0,44.6176,44.654,44.5957,44.6321,72832.0
2015-06-30 15:00:00,61.32,61.43,61.29,61.39,95716.0,44.6321,44.7122,44.6103,44.6831,95716.0
2015-06-30 15:05:00,61.39,61.41,61.36,61.39,75570.0,44.6831,44.6976,44.6612,44.6831,75570.0
2015-06-30 15:10:00,61.39,61.39,61.26,61.27,48991.0,44.6831,44.6831,44.5885,44.5957,48991.0
2015-06-30 15:15:00,61.27,61.38,61.25,61.29,82823.0,44.5957,44.6758,44.5812,44.6103,82823.0
2015-06-30 15:20:00,61.29,61.32,61.23,61.25,54034.0,44.6103,44.6321,44.5666,44.5812,54034.0
2015-06-30 15:25:00,61.25,61.34,61.24,61.32,61943.0,44.5812,44.6467,44.5739,44.6321,61943.0
2015-06-30 15:30:00,61.33,61.46,61.32,61.46,85393.0,44.6394,44.734,44.6321,44.734,85393.0
2015-06-30 15:35:00,61.46,61.49,61.44,61.45,98433.0,44.734,44.7559,44.7195,44.7267,98433.0
2015-06-30 15:40:00,61.44,61.45,61.36,61.36,107643.0,44.7195,44.7267,44.6612,44.6612,107643.0
2015-06-30 15:45:00,61.36,61.49,61.36,61.48,102303.0,44.6612,44.7559,44.6612,44.7486,102303.0
2015-06-30 15:50:00,61.48,61.57,61.47,61.56,139211.0,44.7486,44.8141,44.7413,44.8068,139211.0
2015-06-30 15:55:00,61.57,61.61,61.39,61.4,450758.0,44.8141,44.8432,44.6831,44.6904,450758.0
2015-07-01 09:30:00,61.51,61.51,61.27,61.42,129740.0,44.7704,44.7704,44.5957,44.7049,129740.0
2015-07-01 09:35:00,61.43,61.47,61.24,61.38,89371.0,44.7122,44.7413,44.5739,44.6758,89371.0
2015-07-01 09:40:00,61.37,61.37,61.04,61.11,92817.0,44.6685,44.6685,44.4283,44.4793,92817.0
2015-07-01 09:45:00,61.11,61.15,60.91,60.92,116181.0,44.4793,44.5084,44.3337,44.341,116181.0
2015-07-01 09:50:00,60.91,60.95,60.82,60.83,122318.0,44.3337,44.3628,44.2682,44.2755,122318.0
2015-07-01 09:55:00,60.83,60.98,60.81,60.94,64458.0,44.2755,44.3847,44.2609,44.3555,64458.0
2015-07-01 10:00:00,60.94,61.02,60.92,60.98,75263.0,44.3555,44.4138,44.341,44.3847,75263.0
2015-07-01 10:05:00,60.99,61.03,60.88,60.91,47735.0,44.3919,44.4211,44.3119,44.3337,47735.0
2015-07-01 10:10:00,60.91,60.91,60.78,60.86,59447.0,44.3337,44.3337,44.2391,44.2973,59447.0
2015-07-01 10:15:00,60.86,60.88,60.8,60.82,33286.0,44.2973,44.3119,44.2536,44.2682,33286.0
2015-07-01 10:20:00,60.83,60.89,60.81,60.88,27242.0,44.2755,44.3192,44.2609,44.3119,27242.0
2015-07-01 10:25:00,60.88,60.96,60.86,60.96,53398.0,44.3119,44.3701,44.2973,44.3701,53398.0
2015-07-01 10:30:00,60.95,60.96,60.65,60.7,145759.0,44.3628,44.3701,44.1445,44.1809,145759.0
2015-07-01 10:35:00,60.69,60.69,60.6,60.6,65629.0,44.1736,44.1736,44.1081,44.1081,65629.0
2015-07-01 10:40:00,60.6,60.66,60.55,60.66,109876.0,44.1081,44.1517,44.0717,44.1517,109876.0
2015-07-01 10:45:00,60.65,60.67,60.62,60.66,46232.0,44.1445,44.159,44.1226,44.1517,46232.0
2015-07-01 10:50:00,60.65,60.66,60.58,60.61,64297.0,44.1445,44.1517,44.0935,44.1154,64297.0
2015-07-01 10:55:00,60.6,60.64,60.59,60.63,62630.0,44.1081,44.1372,44.1008,44.1299,62630.0
2015-07-01 11:00:00,60.63,60.63,60.51,60.53,116587.0,44.1299,44.1299,44.0426,44.0571,116587.0
2015-07-01 11:05:00,60.52,60.54,60.45,60.48,106184.0,44.0498,44.0644,43.9989,44.0207,106184.0
2015-07-01 11:10:00,60.49,60.51,60.43,60.44,41504.0,44.028,44.0426,43.9843,43.9916,41504.0
2015-07-01 11:15:00,60.45,60.52,60.44,60.51,41896.0,43.9989,44.0498,43.9916,44.0426,41896.0
2015-07-01 11:20:00,60.51,60.57,60.49,60.57,68474.0,44.0426,44.0862,44.028,44.0862,68474.0
2015-07-01 11:25:00,60.57,60.62,60.54,60.55,67145.0,44.0862,44.1226,44.0644,44.0717,67145.0
2015-07-01 11:30:00,60.56,60.56,60.42,60.46,84423.0,44.079,44.079,43.9771,44.0062,84423.0
2015-07-01 11:35:00,60.47,60.47,60.3,60.33,99686.0,44.0135,44.0135,43.8897,43.9116,99686.0
2015-07-01 11:40:00,60.32,60.36,60.31,60.34,38043.0,43.9043,43.9334,43.897,43.9188,38043.0
2015-07-01 11:45:00,60.32,60.37,60.32,60.37,44189.0,43.9043,43.9407,43.9043,43.9407,44189.0
2015-07-01 11:50:00,60.38,60.38,60.3,60.32,50498.0,43.9479,43.9479,43.8897,43.9043,50498.0
2015-07-01 11:55:00,60.32,60.34,60.28,60.29,45731.0,43.9043,43.9188,43.8752,43.8824,45731.0
2015-07-01 12:00:00,60.28,60.31,60.28,60.29,230640.0,43.8752,43.897,43.8752,43.8824,230640.0
2015-07-01 12:05:00,60.28,60.3,60.2,60.2,153889.0,43.8752,43.8897,43.8169,43.8169,153889.0
2015-07-01 12:10:00,60.21,60.25,60.2,60.25,51583.0,43.8242,43.8533,43.8169,43.8533,51583.0
2015-07-01 12:15:00,60.25,60.28,60.21,60.21,42298.0,43.8533,43.8752,43.8242,43.8242,42298.0
2015-07-01 12:20:00,60.22,60.25,60.21,60.22,109130.0,43.8315,43.8533,43.8242,43.8315,109130.0
2015-07-01 12:25:00,60.22,60.24,60.2,60.23,43851.0,43.8315,43.846,43.8169,43.8388,43851.0
2015-07-01 12:30:00,60.24,60.3,60.24,60.28,51570.0,43.846,43.8897,43.846,43.8752,51570.0
2015-07-01 12:35:00,60.29,60.3,60.15,60.15,86801.0,43.8824,43.8897,43.7805,43.7805,86801.0
2015-07-01 12:40:00,60.16,60.21,60.15,60.2,66372.0,43.7878,43.8242,43.7805,43.8169,66372.0
2015-07-01 12:45:00,60.2,60.25,60.19,60.2,63680.0,43.8169,43.8533,43.8097,43.8169,63680.0
2015-07-01 12:50:00,60.2,60.22,60.19,60.22,32097.0,43.8169,43.8315,43.8097,43.8315,32097.0
2015-07-01 12:55:00,60.22,60.22,60.18,60.2,72942.0,43.8315,43.8315,43.8024,43.8169,72942.0
2015-07-01 13:00:00,60.21,60.21,60.12,60.15,83136.0,43.8242,43.8242,43.7587,43.7805,83136.0
2015-07-01 13:05:00,60.15,60.17,60.12,60.13,40285.0,43.7805,43.7951,43.7587,43.766,40285.0
2015-07-01 13:10:00,60.13,60.14,60.1,60.1,51433.0,43.766,43.7733,43.7441,43.7441,51433.0
2015-07-01 13:15:00,60.1,60.12,60.08,60.09,50194.0,43.7441,43.7587,43.7296,43.7369,50194.0
2015-07-01 13:20:00,60.09,60.14,60.08,60.11,38025.0,43.7369,43.7733,43.7296,43.7514,38025.0
2015-07-01 13:25:00,60.11,60.12,60.01,60.02,73150.0,43.7514,43.7587,43.6786,43.6859,73150.0
2015-07-01 13:30:00,60.02,60.08,60.01,60.04,81581.0,43.6859,43.7296,43.6786,43.7005,81581.0
2015-07-01 13:35:00,60.04,60.05,60.02,60.03,61486.0,43.7005,43.7078,43.6859,43.6932,61486.0
2015-07-01 13:40:00,60.03,60.04,60.01,60.02,60282.0,43.6932,43.7005,43.6786,43.6859,60282.0
2015-07-01 13:45:00,60.03,60.04,60.01,60.02,79583.0,43.6932,43.7005,43.6786,43.6859,79583.0
2015-07-01 13:50:00,60.02,60.03,59.89,59.9,317080.0,43.6859,43.6932,43.5913,43.5986,317080.0
2015-07-01 13:55:00,59.9,60.0,59.9,59.95,61932.0,43.5986,43.6714,43.5986,43.635,61932.0
2015-07-01 14:00:00,59.95,59.99,59.88,59.9,119122.0,43.635,43.6641,43.584,43.5986,119122.0
2015-07-01 14:05:00,59.89,59.9,59.78,59.79,72245.0,43.5913,43.5986,43.5112,43.5185,72245.0
2015-07-01 14:10:00,59.78,59.84,59.78,59.83,60048.0,43.5112,43.5549,43.5112,43.5476,60048.0
2015-07-01 14:15:00,59.84,59.88,59.82,59.88,39309.0,43.5549,43.584,43.5403,43.584,39309.0
2015-07-01 14:20:00,59.88,59.9,59.83,59.83,62418.0,43.584,43.5986,43.5476,43.5476,62418.0
2015-07-01 14:25:00,59.83,59.84,59.69,59.72,107748.0,43.5476,43.5549,43.4457,43.4676,107748.0
2015-07-01 14:30:00,59.72,59.79,59.71,59.78,59676.0,43.4676,43.5185,43.4603,43.5112,59676.0
2015-07-01 14:35:00,59.78,59.85,59.78,59.85,42903.0,43.5112,43.5622,43.5112,43.5622,42903.0
2015-07-01 14:40:00,59.85,59.85,59.82,59.83,52072.0,43.5622,43.5622,43.5403,43.5476,52072.0
2015-07-01 14:45:00,59.82,59.9,59.82,59.86,56356.0,43.5403,43.5986,43.5403,43.5695,56356.0
2015-07-01 14:50:00,59.86,59.88,59.8,59.82,74942.0,43.5695,43.584,43.5258,43.5403,74942.0
2015-07-01 14:55:00,59.82,59.87,59.8,59.82,96182.0,43.5403,43.5767,43.5258,43.5403,96182.0
2015-07-01 15:00:00,59.83,59.84,59.8,59.84,65077.0,43.5476,43.5549,43.5258,43.5549,65077.0
2015-07-01 15:05:00,59.84,59.88,59.84,59.85,62715.0,43.5549,43.584,43.5549,43.5622,62715.0
2015-07-01 15:10:00,59.84,59.86,59.83,59.84,66506.0,43.5549,43.5695,43.5476,43.5549,66506.0
2015-07-01 15:15:00,59.84,59.87,59.82,59.86,55434.0,43.5549,43.5767,43.5403,43.5695,55434.0
2015-07-01 15:20:00,59.87,59.98,59.85,59.98,87719.0,43.5767,43.6568,43.5622,43.6568,87719.0
2015-07-01 15:25:00,59.98,59.99,59.94,59.98,76936.0,43.6568,43.6641,43.6277,43.6568,76936.0
2015-07-01 15:30:00,59.99,60.02,59.97,60.0,125987.0,43.6641,43.6859,43.6495,43.6714,125987.0
2015-07-01 15:35:00,60.0,60.0,59.95,59.95,88945.0,43.6714,43.6714,43.635,43.635,88945.0
2015-07-01 15:40:00,59.95,59.96,59.91,59.91,132198.0,43.635,43.6422,43.6059,43.6059,132198.0
2015-07-01 15:45:00,59.92,59.99,59.87,59.99,139492.0,43.6131,43.6641,43.5767,43.6641,139492.0
2015-07-01 15:50:00,59.98,60.05,59.97,60.03,164161.0,43.6568,43.7078,43.6495,43.6932,164161.0
2015-07-01 15:55:00,60.03,60.06,60.0,60.05,242427.0,43.6932,43.715,43.6714,43.7078,242427.0
2015-07-02 09:30:00,60.18,60.49,60.18,60.3,142805.0,43.8024,44.028,43.8024,43.8897,142805.0
2015-07-02 09:35:00,60.29,60.4,60.25,60.29,43867.0,43.8824,43.9625,43.8533,43.8824,43867.0
2015-07-02 09:40:00,60.27,60.54,60.26,60.52,59368.0,43.8679,44.0644,43.8606,44.0498,59368.0
2015-07-02 09:45:00,60.49,60.69,60.44,60.63,53482.0,44.028,44.1736,43.9916,44.1299,53482.0
2015-07-02 09:50:00,60.61,60.68,60.47,60.68,40895.0,44.1154,44.1663,44.0135,44.1663,40895.0
2015-07-02 09:55:00,60.68,60.72,60.63,60.69,47769.0,44.1663,44.1954,44.1299,44.1736,47769.0
2015-07-02 10:00:00,60.69,60.77,60.67,60.75,51673.0,44.1736,44.2318,44.159,44.2173,51673.0
2015-07-02 10:05:00,60.74,60.75,60.66,60.68,34087.0,44.21,44.2173,44.1517,44.1663,34087.0
2015-07-02 10:10:00,60.68,60.68,60.61,60.65,50765.0,44.1663,44.1663,44.1154,44.1445,50765.0
2015-07-02 10:15:00,60.65,60.67,60.58,60.59,36439.0,44.1445,44.159,44.0935,44.1008,36439.0
2015-07-02 10:20:00,60.59,60.61,60.52,60.53,28153.0,44.1008,44.1154,44.0498,44.0571,28153.0
2015-07-02 10:25:00,60.53,60.54,60.5,60.5,54745.0,44.0571,44.0644,44.0353,44.0353,54745.0
2015-07-02 10:30:00,60.5,60.56,60.46,60.48,92088.0,44.0353,44.079,44.0062,44.0207,92088.0
2015-07-02 10:35:00,60.47,60.48,60.37,60.39,110077.0,44.0135,44.0207,43.9407,43.9552,110077.0
2015-07-02 10:40:00,60.38,60.4,60.33,60.37,56100.0,43.9479,43.9625,43.9116,43.9407,56100.0
2015-07-02 10:45:00,60.37,60.43,60.35,60.39,48564.0,43.9407,43.9843,43.9261,43.9552,48564.0
2015-07-02 10:50:00,60.4,60.46,60.37,60.44,116911.0,43.9625,44.0062,43.9407,43.9916,116911.0
2015-07-02 10:55:00,60.43,60.45,60.39,60.43,50624.0,43.9843,43.9989,43.9552,43.9843,50624.0
2015-07-02 11:00:00,60.43,60.43,60.34,60.34,48556.0,43.9843,43.9843,43.9188,43.9188,48556.0
2015-07-02 11:05:00,60.34,60.38,60.3,60.31,47296.0,43.9188,43.9479,43.8897,43.897,47296.0
2015-07-02 11:10:00,60.3,60.31,60.21,60.22,68744.0,43.8897,43.897,43.8242,43.8315,68744.0
2015-07-02 11:15:00,60.23,60.26,60.2,60.25,33756.0,43.8388,43.8606,43.8169,43.8533,33756.0
2015-07-02 11:20:00,60.25,60.3,60.22,60.29,24446.0,43.8533,43.8897,43.8315,43.8824,24446.0
2015-07-02 11:25:00,60.29,60.37,60.28,60.33,46546.0,43.8824,43.9407,43.8752,43.9116,46546.0
2015-07-02 11:30:00,60.33,60.34,60.27,60.28,36330.0,43.9116,43.9188,43.8679,43.8752,36330.0
2015-07-02 11:35:00,60.27,60.31,60.26,60.29,53796.0,43.8679,43.897,43.8606,43.8824,53796.0
2015-07-02 11:40:00,60.29,60.29,60.2,60.22,34079.0,43.8824,43.8824,43.8169,43.8315,34079.0
2015-07-02 11:45:00,60.23,60.23,60.2,60.22,27710.0,43.8388,43.8388,43.8169,43.8315,27710.0
2015-07-02 11:50:00,60.2,60.24,60.18,60.24,44995.0,43.8169,43.846,43.8024,43.846,44995.0
2015-07-02 11:55:00,60.24,60.25,60.22,60.24,33525.0,43.846,43.8533,43.8315,43.846,33525.0
2015-07-02 12:00:00,60.25,60.3,60.24,60.29,32469.0,43.8533,43.8897,43.846,43.8824,32469.0
2015-07-02 12:05:00,60.28,60.35,60.28,60.35,67090.0,43.8752,43.9261,43.8752,43.9261,67090.0
2015-07-02 12:10:00,60.34,60.35,60.33,60.34,16001.0,43.9188,43.9261,43.9116,43.9188,16001.0
2015-07-02 12:15:00,60.35,60.35,60.27,60.28,32811.0,43.9261,43.9261,43.8679,43.8752,32811.0
2015-07-02 12:20:00,60.27,60.29,60.21,60.22,41398.0,43.8679,43.8824,43.8242,43.8315,41398.0
2015-07-02 12:25:00,60.22,60.27,60.22,60.25,95773.0,43.8315,43.8679,43.8315,43.8533,95773.0
2015-07-02 12:30:00,60.26,60.3,60.24,60.26,39338.0,43.8606,43.8897,43.846,43.8606,39338.0
2015-07-02 12:35:00,60.25,60.3,60.25,60.3,30361.0,43.8533,43.8897,43.8533,43.8897,30361.0
2015-07-02 12:40:00,60.3,60.31,60.29,60.3,20501.0,43.8897,43.897,43.8824,43.8897,20501.0
2015-07-02 12:45:00,60.3,60.38,60.3,60.36,29805.0,43.8897,43.9479,43.8897,43.9334,29805.0
2015-07-02 12:50:00,60.36,60.36,60.32,60.33,71966.0,43.9334,43.9334,43.9043,43.9116,71966.0
2015-07-02 12:55:00,60.33,60.37,60.33,60.35,21214.0,43.9116,43.9407,43.9116,43.9261,21214.0
2015-07-02 13:00:00,60.35,60.36,60.31,60.31,38178.0,43.9261,43.9334,43.897,43.897,38178.0
2015-07-02 13:05:00,60.3,60.33,60.29,60.3,21650.0,43.8897,43.9116,43.8824,43.8897,21650.0
2015-07-02 13:10:00,60.3,60.31,60.28,60.28,24060.0,43.8897,43.897,43.8752,43.8752,24060.0
2015-07-02 13:15:00,60.29,60.3,60.28,60.29,18490.0,43.8824,43.8897,43.8752,43.8824,18490.0
2015-07-02 13:20:00,60.29,60.31,60.29,60.3,19164.0,43.8824,43.897,43.8824,43.8897,19164.0
2015-07-02 13:25:00,60.3,60.42,60.3,60.41,30048.0,43.8897,43.9771,43.8897,43.9698,30048.0
2015-07-02 13:30:00,60.42,60.48,60.42,60.46,32269.0,43.9771,44.0207,43.9771,44.0062,32269.0
2015-07-02 13:35:00,60.46,60.46,60.4,60.41,201015.0,44.0062,44.0062,43.9625,43.9698,201015.0
2015-07-02 13:40:00,60.42,60.42,60.35,60.35,234854.0,43.9771,43.9771,43.9261,43.9261,234854.0
2015-07-02 13:45:00,60.35,60.41,60.34,60.39,129873.0,43.9261,43.9698,43.9188,43.9552,129873.0
2015-07-02 13:50:00,60.39,60.39,60.36,60.39,21754.0,43.9552,43.9552,43.9334,43.9552,21754.0
2015-07-02 13:55:00,60.39,60.46,60.39,60.45,65538.0,43.9552,44.0062,43.9552,43.9989,65538.0
2015-07-02 14:00:00,60.46,60.51,60.45,60.51,141886.0,44.0062,44.0426,43.9989,44.0426,141886.0
2015-07-02 14:05:00,60.51,60.52,60.46,60.49,52601.0,44.0426,44.0498,44.0062,44.028,52601.0
2015-07-02 14:10:00,60.48,60.51,60.47,60.48,31830.0,44.0207,44.0426,44.0135,44.0207,31830.0
2015-07-02 14:15:00,60.48,60.5,60.46,60.49,259305.0,44.0207,44.0353,44.0062,44.028,259305.0
2015-07-02 14:20:00,60.5,60.51,60.49,60.49,39604.0,44.0353,44.0426,44.028,44.028,39604.0
2015-07-02 14:25:00,60.49,60.5,60.47,60.5,31308.0,44.028,44.0353,44.0135,44.0353,31308.0
2015-07-02 14:30:00,60.49,60.5,60.47,60.47,34236.0,44.028,44.0353,44.0135,44.0135,34236.0
2015-07-02 14:35:00,60.46,60.47,60.45,60.45,38900.0,44.0062,44.0135,43.9989,43.9989,38900.0
2015-07-02 14:40:00,60.46,60.46,60.37,60.38,66707.0,44.0062,44.0062,43.9407,43.9479,66707.0
2015-07-02 14:45:00,60.38,60.42,60.37,60.41,56446.0,43.9479,43.9771,43.9407,43.9698,56446.0
2015-07-02 14:50:00,60.42,60.43,60.41,60.41,53614.0,43.9771,43.9843,43.9698,43.9698,53614.0
2015-07-02 14:55:00,60.41,60.5,60.41,60.48,55655.0,43.9698,44.0353,43.9698,44.0207,55655.0
2015-07-02 15:00:00,60.49,60.52,60.47,60.52,40440.0,44.028,44.0498,44.0135,44.0498,40440.0
2015-07-02 15:05:00,60.52,60.53,60.41,60.43,239120.0,44.0498,44.0571,43.9698,43.9843,239120.0
2015-07-02 15:10:00,60.44,60.5,60.42,60.5,65989.0,43.9916,44.0353,43.9771,44.0353,65989.0
2015-07-02 15:15:00,60.5,60.5,60.44,60.46,86702.0,44.0353,44.0353,43.9916,44.0062,86702.0
2015-07-02 15:20:00,60.46,60.53,60.45,60.53,55848.0,44.0062,44.0571,43.9989,44.0571,55848.0
2015-07-02 15:25:00,60.53,60.53,60.48,60.5,159578.0,44.0571,44.0571,44.0207,44.0353,159578.0
2015-07-02 15:30:00,60.49,60.51,60.44,60.51,109376.0,44.028,44.0426,43.9916,44.0426,109376.0
2015-07-02 15:35:00,60.5,60.53,60.49,60.51,125811.0,44.0353,44.0571,44.028,44.0426,125811.0
2015-07-02 15:40:00,60.51,60.52,60.5,60.51,116886.0,44.0426,44.0498,44.0353,44.0426,116886.0
2015-07-02 15:45:00,60.5,60.53,60.48,60.51,144753.0,44.0353,44.0571,44.0207,44.0426,144753.0
2015-07-02 15:50:00,60.5,60.52,60.49,60.49,189925.0,44.0353,44.0498,44.028,44.028,189925.0
2015-07-02 15:55:00,60.49,60.6,60.49,60.5,553477.0,44.028,44.1081,44.028,44.0353,553477.0
2015-07-06 09:30:00,59.5,59.53,59.05,59.07,367248.0,43.3074,43.3293,42.9799,42.9945,367248.0
2015-07-06 09:35:00,59.07,59.11,59.04,59.07,244050.0,42.9945,43.0236,42.9726,42.9945,244050.0
2015-07-06 09:40:00,59.08,59.18,59.07,59.18,155227.0,43.0017,43.0745,42.9945,43.0745,155227.0
2015-07-06 09:45:00,59.17,59.23,59.11,59.17,115841.0,43.0672,43.1109,43.0236,43.0672,115841.0
2015-07-06 09:50:00,59.18,59.3,59.17,59.25,125117.0,43.0745,43.1619,43.0672,43.1255,125117.0
2015-07-06 09:55:00,59.25,59.29,59.2,59.29,90276.0,43.1255,43.1546,43.0891,43.1546,90276.0
2015-07-06 10:00:00,59.3,59.38,59.29,59.32,80915.0,43.1619,43.2201,43.1546,43.1764,80915.0
2015-07-06 10:05:00,59.32,59.35,59.27,59.29,69475.0,43.1764,43.1983,43.14,43.1546,69475.0
2015-07-06 10:10:00,59.28,59.35,59.27,59.31,186301.0,43.1473,43.1983,43.14,43.1691,186301.0
2015-07-06 10:15:00,59.31,59.34,59.28,59.29,76923.0,43.1691,43.191,43.1473,43.1546,76923.0
2015-07-06 10:20:00,59.29,59.29,59.18,59.18,63954.0,43.1546,43.1546,43.0745,43.0745,63954.0
2015-07-06 10:25:00,59.18,59.23,59.17,59.23,38870.0,43.0745,43.1109,43.0672,43.1109,38870.0
2015-07-06 10:30:00,59.23,59.41,59.22,59.41,56051.0,43.1109,43.2419,43.1036,43.2419,56051.0
2015-07-06 10:35:00,59.41,59.53,59.4,59.53,204393.0,43.2419,43.3293,43.2346,43.3293,204393.0
2015-07-06 10:40:00,59.53,59.63,59.51,59.59,60156.0,43.3293,43.4021,43.3147,43.3729,60156.0
2015-07-06 10:45:00,59.59,59.76,59.58,59.72,60835.0,43.3729,43.4967,43.3657,43.4676,60835.0
2015-07-06 10:50:00,59.73,59.75,59.69,59.72,41568.0,43.4748,43.4894,43.4457,43.4676,41568.0
2015-07-06 10:55:00,59.72,59.73,59.61,59.62,38274.0,43.4676,43.4748,43.3875,43.3948,38274.0
2015-07-06 11:00:00,59.62,59.65,59.61,59.62,37332.0,43.3948,43.4166,43.3875,43.3948,37332.0
2015-07-06 11:05:00,59.61,59.62,59.45,59.45,58661.0,43.3875,43.3948,43.271,43.271,58661.0
2015-07-06 11:10:00,59.45,59.45,59.38,59.42,43090.0,43.271,43.271,43.2201,43.2492,43090.0
2015-07-06 11:15:00,59.42,59.43,59.3,59.3,58463.0,43.2492,43.2565,43.1619,43.1619,58463.0
2015-07-06 11:20:00,59.29,59.34,59.27,59.33,46256.0,43.1546,43.191,43.14,43.1837,46256.0
2015-07-06 11:25:00,59.33,59.4,59.32,59.4,37547.0,43.1837,43.2346,43.1764,43.2346,37547.0
2015-07-06 11:30:00,59.4,59.41,59.36,59.39,38998.0,43.2346,43.2419,43.2055,43.2274,38998.0
2015-07-06 11:35:00,59.39,59.45,59.38,59.44,57552.0,43.2274,43.271,43.2201,43.2638,57552.0
2015-07-06 11:40:00,59.44,59.44,59.38,59.38,38710.0,43.2638,43.2638,43.2201,43.2201,38710.0
2015-07-06 11:45:00,59.38,59.38,59.31,59.33,59916.0,43.2201,43.2201,43.1691,43.1837,59916.0
2015-07-06 11:50:00,59.33,59.34,59.28,59.28,79983.0,43.1837,43.191,43.1473,43.1473,79983.0
2015-07-06 11:55:00,59.27,59.31,59.26,59.3,95321.0,43.14,43.1691,43.1327,43.1619,95321.0
2015-07-06 12:00:00,59.3,59.31,59.27,59.29,83189.0,43.1619,43.1691,43.14,43.1546,83189.0
2015-07-06 12:05:00,59.29,59.34,59.28,59.34,105016.0,43.1546,43.191,43.1473,43.191,105016.0
2015-07-06 12:10:00,59.33,59.41,59.32,59.41,51557.0,43.1837,43.2419,43.1764,43.2419,51557.0
2015-07-06 12:15:00,59.4,59.51,59.4,59.48,67859.0,43.2346,43.3147,43.2346,43.2929,67859.0
2015-07-06 12:20:00,59.48,59.5,59.45,59.46,41192.0,43.2929,43.3074,43.271,43.2783,41192.0
2015-07-06 12:25:00,59.46,59.49,59.44,59.48,45160.0,43.2783,43.3002,43.2638,43.2929,45160.0
2015-07-06 12:30:00,59.48,59.5,59.47,59.48,35749.0,43.2929,43.3074,43.2856,43.2929,35749.0
2015-07-06 12:35:00,59.47,59.47,59.33,59.34,32476.0,43.2856,43.2856,43.1837,43.191,32476.0
2015-07-06 12:40:00,59.33,59.38,59.31,59.33,69154.0,43.1837,43.2201,43.1691,43.1837,69154.0
2015-07-06 12:45:00,59.33,59.38,59.31,59.38,37718.0,43.1837,43.2201,43.1691,43.2201,37718.0
2015-07-06 12:50:00,59.37,59.39,59.35,59.39,33295.0,43.2128,43.2274,43.1983,43.2274,33295.0
2015-07-06 12:55:00,59.39,59.4,59.32,59.32,41138.0,43.2274,43.2346,43.1764,43.1764,41138.0
2015-07-06 13:00:00,59.33,59.38,59.32,59.35,44683.0,43.1837,43.2201,43.1764,43.1983,44683.0
2015-07-06 13:05:00,59.36,59.38,59.31,59.33,24547.0,43.2055,43.2201,43.1691,43.1837,24547.0
2015-07-06 13:10:00,59.33,59.33,59.25,59.27,44235.0,43.1837,43.1837,43.1255,43.14,44235.0
2015-07-06 13:15:00,59.26,59.27,59.13,59.14,93494.0,43.1327,43.14,43.0381,43.0454,93494.0
2015-07-06 13:20:00,59.13,59.14,59.09,59.1,77265.0,43.0381,43.0454,43.009,43.0163,77265.0
2015-07-06 13:25:00,59.1,59.12,59.07,59.08,55267.0,43.0163,43.0308,42.9945,43.0017,55267.0
2015-07-06 13:30:00,59.08,59.11,59.06,59.09,65927.0,43.0017,43.0236,42.9872,43.009,65927.0
2015-07-06 13:35:00,59.09,59.13,59.08,59.1,29392.0,43.009,43.0381,43.0017,43.0163,29392.0
2015-07-06 13:40:00,59.09,59.09,59.05,59.09,66860.0,43.009,43.009,42.9799,43.009,66860.0
2015-07-06 13:45:00,59.1,59.1,59.01,59.01,106008.0,43.0163,43.0163,42.9508,42.9508,106008.0
2015-07-06 13:50:00,59.01,59.03,59.0,59.01,143891.0,42.9508,42.9653,42.9435,42.9508,143891.0
2015-07-06 13:55:00,59.0,59.04,58.99,59.0,43184.0,42.9435,42.9726,42.9362,42.9435,43184.0
2015-07-06 14:00:00,59.01,59.01,58.9,58.91,76833.0,42.9508,42.9508,42.8707,42.878,76833.0
2015-07-06 14:05:00,58.91,58.94,58.85,58.93,113665.0,42.878,42.8998,42.8343,42.8926,113665.0
2015-07-06 14:10:00,58.94,58.95,58.91,58.92,54373.0,42.8998,42.9071,42.878,42.8853,54373.0
2015-07-06 14:15:00,58.91,58.92,58.87,58.89,70931.0,42.878,42.8853,42.8489,42.8634,70931.0
2015-07-06 14:20:00,58.89,58.89,58.85,58.86,32977.0,42.8634,42.8634,42.8343,42.8416,32977.0
2015-07-06 14:25:00,58.86,58.86,58.75,58.75,80581.0,42.8416,42.8416,42.7615,42.7615,80581.0
2015-07-06 14:30:00,58.75,58.84,58.75,58.84,60834.0,42.7615,42.827,42.7615,42.827,60834.0
2015-07-06 14:35:00,58.84,58.86,58.75,58.76,71253.0,42.827,42.8416,42.7615,42.7688,71253.0
2015-07-06 14:40:00,58.77,58.79,58.72,58.72,76402.0,42.7761,42.7907,42.7397,42.7397,76402.0
2015-07-06 14:45:00,58.73,58.83,58.72,58.82,49478.0,42.747,42.8198,42.7397,42.8125,49478.0
2015-07-06 14:50:00,58.83,58.83,58.81,58.82,41968.0,42.8198,42.8198,42.8052,42.8125,41968.0
2015-07-06 14:55:00,58.82,58.82,58.8,58.8,78598.0,42.8125,42.8125,42.7979,42.7979,78598.0
2015-07-06 15:00:00,58.81,58.88,58.8,58.84,86615.0,42.8052,42.8562,42.7979,42.827,86615.0
2015-07-06 15:05:00,58.84,58.85,58.8,58.83,69508.0,42.827,42.8343,42.7979,42.8198,69508.0
2015-07-06 15:10:00,58.83,58.84,58.8,58.82,67572.0,42.8198,42.827,42.7979,42.8125,67572.0
2015-07-06 15:15:00,58.82,58.89,58.82,58.87,97576.0,42.8125,42.8634,42.8125,42.8489,97576.0
2015-07-06 15:20:00,58.87,58.96,58.86,58.93,115482.0,42.8489,42.9144,42.8416,42.8926,115482.0
2015-07-06 15:25:00,58.93,58.98,58.91,58.96,74974.0,42.8926,42.9289,42.878,42.9144,74974.0
2015-07-06 15:30:00,58.96,59.06,58.94,59.02,129918.0,42.9144,42.9872,42.8998,42.9581,129918.0
2015-07-06 15:35:00,59.02,59.05,58.96,58.96,84073.0,42.9581,42.9799,42.9144,42.9144,84073.0
2015-07-06 15:40:00,58.97,58.97,58.91,58.94,103859.0,42.9217,42.9217,42.878,42.8998,103859.0
2015-07-06 15:45:00,58.94,58.98,58.93,58.96,119292.0,42.8998,42.9289,42.8926,42.9144,119292.0
2015-07-06 15:50:00,58.96,58.99,58.94,58.98,104492.0,42.9144,42.9362,42.8998,42.9289,104492.0
2015-07-06 15:55:00,58.98,59.08,58.97,59.07,301910.0,42.9289,43.0017,42.9217,42.9945,301910.0
2015-07-07 09:30:00,58.9,58.99,58.81,58.88,136321.0,42.8707,42.9362,42.8052,42.8562,136321.0
2015-07-07 09:35:00,58.88,58.96,58.76,58.84,72131.0,42.8562,42.9144,42.7688,42.827,72131.0
2015-07-07 09:40:00,58.83,58.91,58.76,58.81,83198.0,42.8198,42.878,42.7688,42.8052,83198.0
2015-07-07 09:45:00,58.79,58.91,58.75,58.9,93988.0,42.7907,42.878,42.7615,42.8707,93988.0
2015-07-07 09:50:00,58.9,59.08,58.84,59.02,113168.0,42.8707,43.0017,42.827,42.9581,113168.0
2015-07-07 09:55:00,59.01,59.05,58.86,58.86,67528.0,42.9508,42.9799,42.8416,42.8416,67528.0
2015-07-07 10:00:00,58.86,58.92,58.81,58.85,70973.0,42.8416,42.8853,42.8052,42.8343,70973.0
2015-07-07 10:05:00,58.85,58.85,58.61,58.69,106270.0,42.8343,42.8343,42.6596,42.7179,106270.0
2015-07-07 10:10:00,58.68,58.8,58.68,58.75,77475.0,42.7106,42.7979,42.7106,42.7615,77475.0
2015-07-07 10:15:00,58.74,58.74,58.63,58.63,72122.0,42.7543,42.7543,42.6742,42.6742,72122.0
2015-07-07 10:20:00,58.63,58.7,58.57,58.69,146181.0,42.6742,42.7251,42.6305,42.7179,146181.0
2015-07-07 10:25:00,58.69,58.69,58.58,58.59,104301.0,42.7179,42.7179,42.6378,42.6451,104301.0
2015-07-07 10:30:00,58.59,58.71,58.55,58.71,91150.0,42.6451,42.7324,42.616,42.7324,91150.0
2015-07-07 10:35:00,58.71,58.73,58.61,58.62,58381.0,42.7324,42.747,42.6596,42.6669,58381.0
2015-07-07 10:40:00,58.62,58.62,58.42,58.43,171697.0,42.6669,42.6669,42.5213,42.5286,171697.0
2015-07-07 10:45:00,58.43,58.5,58.24,58.47,191738.0,42.5286,42.5796,42.3903,42.5577,191738.0
2015-07-07 10:50:00,58.46,58.51,58.4,58.51,80387.0,42.5505,42.5869,42.5068,42.5869,80387.0
2015-07-07 10:55:00,58.51,58.51,58.32,58.33,103895.0,42.5869,42.5869,42.4486,42.4558,103895.0
2015-07-07 11:00:00,58.33,58.34,58.27,58.3,143561.0,42.4558,42.4631,42.4122,42.434,143561.0
2015-07-07 11:05:00,58.3,58.39,58.26,58.38,112004.0,42.434,42.4995,42.4049,42.4922,112004.0
2015-07-07 11:10:00,58.39,58.7,58.39,58.69,96515.0,42.4995,42.7251,42.4995,42.7179,96515.0
2015-07-07 11:15:00,58.68,58.75,58.67,58.72,97712.0,42.7106,42.7615,42.7033,42.7397,97712.0
2015-07-07 11:20:00,58.72,58.73,58.63,58.65,100065.0,42.7397,42.747,42.6742,42.6888,100065.0
2015-07-07 11:25:00,58.64,58.7,58.56,58.56,83591.0,42.6815,42.7251,42.6232,42.6232,83591.0
2015-07-07 11:30:00,58.56,58.57,58.51,58.56,55658.0,42.6232,42.6305,42.5869,42.6232,55658.0
2015-07-07 11:35:00,58.56,58.77,58.52,58.76,68452.0,42.6232,42.7761,42.5941,42.7688,68452.0
2015-07-07 11:40:00,58.76,58.96,58.75,58.96,135088.0,42.7688,42.9144,42.7615,42.9144,135088.0
2015-07-07 11:45:00,58.96,58.97,58.9,58.95,56467.0,42.9144,42.9217,42.8707,42.9071,56467.0
2015-07-07 11:50:00,58.95,59.13,58.94,59.1,89488.0,42.9071,43.0381,42.8998,43.0163,89488.0
2015-07-07 11:55:00,59.11,59.31,59.08,59.26,97950.0,43.0236,43.1691,43.0017,43.1327,97950.0
2015-07-07 12:00:00,59.24,59.25,59.16,59.18,73994.0,43.1182,43.1255,43.06,43.0745,73994.0
2015-07-07 12:05:00,59.17,59.27,59.17,59.26,51427.0,43.0672,43.14,43.0672,43.1327,51427.0
2015-07-07 12:10:00,59.26,59.27,59.14,59.14,44660.0,43.1327,43.14,43.0454,43.0454,44660.0
2015-07-07 12:15:00,59.14,59.15,59.08,59.09,41101.0,43.0454,43.0527,43.0017,43.009,41101.0
2015-07-07 12:20:00,59.1,59.15,59.06,59.09,34398.0,43.0163,43.0527,42.9872,43.009,34398.0
2015-07-07 12:25:00,59.08,59.23,59.07,59.22,47771.0,43.0017,43.1109,42.9945,43.1036,47771.0
2015-07-07 12:30:00,59.22,59.35,59.22,59.35,48386.0,43.1036,43.1983,43.1036,43.1983,48386.0
2015-07-07 12:35:00,59.35,59.53,59.31,59.53,108801.0,43.1983,43.3293,43.1691,43.3293,108801.0
2015-07-07 12:40:00,59.53,59.6,59.46,59.6,82545.0,43.3293,43.3802,43.2783,43.3802,82545.0
2015-07-07 12:45:00,59.59,59.7,59.53,59.55,78627.0,43.3729,43.453,43.3293,43.3438,78627.0
2015-07-07 12:50:00,59.56,59.66,59.54,59.65,59023.0,43.3511,43.4239,43.3365,43.4166,59023.0
2015-07-07 12:55:00,59.65,59.8,59.61,59.76,66954.0,43.4166,43.5258,43.3875,43.4967,66954.0
2015-07-07 13:00:00,59.76,59.76,59.64,59.7,50240.0,43.4967,43.4967,43.4093,43.453,50240.0
2015-07-07 13:05:00,59.7,59.74,59.59,59.65,95574.0,43.453,43.4821,43.3729,43.4166,95574.0
2015-07-07 13:10:00,59.66,59.9,59.61,59.88,60205.0,43.4239,43.5986,43.3875,43.584,60205.0
2015-07-07 13:15:00,59.87,59.87,59.64,59.68,75202.0,43.5767,43.5767,43.4093,43.4384,75202.0
2015-07-07 13:20:00,59.68,59.71,59.52,59.61,63898.0,43.4384,43.4603,43.322,43.3875,63898.0
2015-07-07 13:25:00,59.61,59.65,59.58,59.63,32046.0,43.3875,43.4166,43.3657,43.4021,32046.0
2015-07-07 13:30:00,59.63,59.67,59.46,59.5,68298.0,43.4021,43.4312,43.2783,43.3074,68298.0
2015-07-07 13:35:00,59.5,59.53,59.45,59.48,62782.0,43.3074,43.3293,43.271,43.2929,62782.0
2015-07-07 13:40:00,59.48,59.52,59.44,59.51,154550.0,43.2929,43.322,43.2638,43.3147,154550.0
2015-07-07 13:45:00,59.52,59.53,59.38,59.41,34468.0,43.322,43.3293,43.2201,43.2419,34468.0
2015-07-07 13:50:00,59.41,59.41,59.26,59.26,36836.0,43.2419,43.2419,43.1327,43.1327,36836.0
2015-07-07 13:55:00,59.26,59.33,59.22,59.32,44860.0,43.1327,43.1837,43.1036,43.1764,44860.0
2015-07-07 14:00:00,59.33,59.35,59.27,59.31,38156.0,43.1837,43.1983,43.14,43.1691,38156.0
2015-07-07 14:05:00,59.32,59.33,59.24,59.33,60252.0,43.1764,43.1837,43.1182,43.1837,60252.0
2015-07-07 14:10:00,59.34,59.39,59.34,59.36,27023.0,43.191,43.2274,43.191,43.2055,27023.0
2015-07-07 14:15:00,59.36,59.43,59.3,59.32,45076.0,43.2055,43.2565,43.1619,43.1764,45076.0
2015-07-07 14:20:00,59.31,59.36,59.22,59.34,35280.0,43.1691,43.2055,43.1036,43.191,35280.0
2015-07-07 14:25:00,59.33,59.4,59.32,59.36,31818.0,43.1837,43.2346,43.1764,43.2055,31818.0
2015-07-07 14:30:00,59.36,59.41,59.32,59.32,54739.0,43.2055,43.2419,43.1764,43.1764,54739.0
2015-07-07 14:35:00,59.33,59.41,59.29,59.41,60015.0,43.1837,43.2419,43.1546,43.2419,60015.0
2015-07-07 14:40:00,59.41,59.64,59.4,59.6,66531.0,43.2419,43.4093,43.2346,43.3802,66531.0
2015-07-07 14:45:00,59.6,59.63,59.56,59.6,66172.0,43.3802,43.4021,43.3511,43.3802,66172.0
2015-07-07 14:50:00,59.6,59.61,59.53,59.59,47967.0,43.3802,43.3875,43.3293,43.3729,47967.0
2015-07-07 14:55:00,59.59,59.81,59.59,59.78,54608.0,43.3729,43.5331,43.3729,43.5112,54608.0
2015-07-07 15:00:00,59.79,59.8,59.66,59.69,55879.0,43.5185,43.5258,43.4239,43.4457,55879.0
2015-07-07 15:05:00,59.68,59.7,59.56,59.63,60081.0,43.4384,43.453,43.3511,43.4021,60081.0
2015-07-07 15:10:00,59.63,59.66,59.56,59.61,49429.0,43.4021,43.4239,43.3511,43.3875,49429.0
2015-07-07 15:15:00,59.61,59.71,59.56,59.7,72694.0,43.3875,43.4603,43.3511,43.453,72694.0
2015-07-07 15:20:00,59.71,59.81,59.63,59.81,110703.0,43.4603,43.5331,43.4021,43.5331,110703.0
2015-07-07 15:25:00,59.82,59.88,59.79,59.82,74130.0,43.5403,43.584,43.5185,43.5403,74130.0
2015-07-07 15:30:00,59.82,59.88,59.8,59.84,73112.0,43.5403,43.584,43.5258,43.5549,73112.0
2015-07-07 15:35:00,59.84,59.85,59.73,59.73,69858.0,43.5549,43.5622,43.4748,43.4748,69858.0
2015-07-07 15:40:00,59.73,59.73,59.61,59.65,91971.0,43.4748,43.4748,43.3875,43.4166,91971.0
2015-07-07 15:45:00,59.64,59.67,59.57,59.59,123749.0,43.4093,43.4312,43.3584,43.3729,123749.0
2015-07-07 15:50:00,59.6,59.71,59.6,59.67,147034.0,43.3802,43.4603,43.3802,43.4312,147034.0
2015-07-07 15:55:00,59.66,59.67,59.59,59.65,292442.0,43.4239,43.4312,43.3729,43.4166,292442.0
2015-07-08 09:30:00,59.14,59.34,59.07,59.26,195335.0,43.0454,43.191,42.9945,43.1327,195335.0
2015-07-08 09:35:00,59.25,59.52,59.21,59.49,58027.0,43.1255,43.322,43.0964,43.3002,58027.0
2015-07-08 09:40:00,59.51,59.72,59.49,59.69,92627.0,43.3147,43.4676,43.3002,43.4457,92627.0
2015-07-08 09:45:00,59.68,59.68,59.27,59.27,66470.0,43.4384,43.4384,43.14,43.14,66470.0
2015-07-08 09:50:00,59.28,59.4,59.16,59.25,49525.0,43.1473,43.2346,43.06,43.1255,49525.0
2015-07-08 09:55:00,59.24,59.36,59.18,59.22,47876.0,43.1182,43.2055,43.0745,43.1036,47876.0
2015-07-08 10:00:00,59.22,59.24,59.07,59.09,59544.0,43.1036,43.1182,42.9945,43.009,59544.0
2015-07-08 10:05:00,59.09,59.21,59.01,59.19,71153.0,43.009,43.0964,42.9508,43.0818,71153.0
2015-07-08 10:10:00,59.19,59.19,59.01,59.12,65160.0,43.0818,43.0818,42.9508,43.0308,65160.0
2015-07-08 10:15:00,59.12,59.18,59.03,59.17,48183.0,43.0308,43.0745,42.9653,43.0672,48183.0
2015-07-08 10:20:00,59.16,59.23,59.07,59.23,48672.0,43.06,43.1109,42.9945,43.1109,48672.0
2015-07-08 10:25:00,59.23,59.26,59.11,59.14,23026.0,43.1109,43.1327,43.0236,43.0454,23026.0
2015-07-08 10:30:00,59.13,59.13,58.88,58.9,102259.0,43.0381,43.0381,42.8562,42.8707,102259.0
2015-07-08 10:35:00,58.91,59.08,58.86,59.05,65761.0,42.878,43.0017,42.8416,42.9799,65761.0
2015-07-08 10:40:00,59.04,59.08,58.95,59.01,65488.0,42.9726,43.0017,42.9071,42.9508,65488.0
2015-07-08 10:45:00,59.01,59.15,58.97,59.15,42966.0,42.9508,43.0527,42.9217,43.0527,42966.0
2015-07-08 10:50:00,59.13,59.26,59.13,59.18,31333.0,43.0381,43.1327,43.0381,43.0745,31333.0
2015-07-08 10:55:00,59.18,59.29,59.1,59.11,46462.0,43.0745,43.1546,43.0163,43.0236,46462.0
2015-07-08 11:00:00,59.11,59.14,59.02,59.06,59296.0,43.0236,43.0454,42.9581,42.9872,59296.0
2015-07-08 11:05:00,59.04,59.07,58.93,58.94,62600.0,42.9726,42.9945,42.8926,42.8998,62600.0
2015-07-08 11:10:00,58.94,58.95,58.77,58.89,123121.0,42.8998,42.9071,42.7761,42.8634,123121.0
2015-07-08 11:15:00,58.89,58.89,58.83,58.87,48172.0,42.8634,42.8634,42.8198,42.8489,48172.0
2015-07-08 11:20:00,58.86,58.86,58.76,58.76,47773.0,42.8416,42.8416,42.7688,42.7688,47773.0
2015-07-08 11:25:00,58.75,58.81,58.74,58.77,43475.0,42.7615,42.8052,42.7543,42.7761,43475.0
2015-07-08 11:30:00,58.77,58.9,58.75,58.85,44190.0,42.7761,42.8707,42.7615,42.8343,44190.0
2015-07-08 11:35:00,58.85,58.86,58.74,58.77,28713.0,42.8343,42.8416,42.7543,42.7761,28713.0
2015-07-08 11:40:00,58.77,58.78,58.62,58.73,31084.0,42.7761,42.7834,42.6669,42.747,31084.0
2015-07-08 11:45:00,58.73,58.78,58.7,58.73,21358.0,42.747,42.7834,42.7251,42.747,21358.0
2015-07-08 11:50:00,58.73,58.73,58.62,58.62,22370.0,42.747,42.747,42.6669,42.6669,22370.0
2015-07-08 11:55:00,58.62,58.62,58.5,58.59,36670.0,42.6669,42.6669,42.5796,42.6451,36670.0
2015-07-08 12:00:00,58.59,58.65,58.54,58.61,45560.0,42.6451,42.6888,42.6087,42.6596,45560.0
2015-07-08 12:05:00,58.61,58.61,58.51,58.51,32911.0,42.6596,42.6596,42.5869,42.5869,32911.0
2015-07-08 12:10:00,58.51,58.52,58.42,58.47,60070.0,42.5869,42.5941,42.5213,42.5577,60070.0
2015-07-08 12:15:00,58.47,58.48,58.41,58.46,24195.0,42.5577,42.565,42.5141,42.5505,24195.0
2015-07-08 12:20:00,58.47,58.61,58.46,58.59,42185.0,42.5577,42.6596,42.5505,42.6451,42185.0
2015-07-08 12:25:00,58.6,58.63,58.58,58.59,26380.0,42.6524,42.6742,42.6378,42.6451,26380.0
2015-07-08 12:30:00,58.58,58.61,58.47,58.48,40411.0,42.6378,42.6596,42.5577,42.565,40411.0
2015-07-08 12:35:00,58.48,58.51,58.47,58.5,36478.0,42.565,42.5869,42.5577,42.5796,36478.0
2015-07-08 12:40:00,58.5,58.51,58.46,58.48,28673.0,42.5796,42.5869,42.5505,42.565,28673.0
2015-07-08 12:45:00,58.48,58.52,58.46,58.51,30317.0,42.565,42.5941,42.5505,42.5869,30317.0
2015-07-08 12:50:00,58.51,58.55,58.48,58.5,46508.0,42.5869,42.616,42.565,42.5796,46508.0
2015-07-08 12:55:00,58.5,58.7,58.49,58.69,43003.0,42.5796,42.7251,42.5723,42.7179,43003.0
2015-07-08 13:00:00,58.69,58.72,58.54,58.54,34861.0,42.7179,42.7397,42.6087,42.6087,34861.0
2015-07-08 13:05:00,58.54,58.57,58.47,58.47,53195.0,42.6087,42.6305,42.5577,42.5577,53195.0
2015-07-08 13:10:00,58.48,58.6,58.47,58.53,43969.0,42.565,42.6524,42.5577,42.6014,43969.0
2015-07-08 13:15:00,58.52,58.61,58.47,58.56,27569.0,42.5941,42.6596,42.5577,42.6232,27569.0
2015-07-08 13:20:00,58.57,58.57,58.42,58.45,43814.0,42.6305,42.6305,42.5213,42.5432,43814.0
2015-07-08 13:25:00,58.44,58.53,58.43,58.51,57432.0,42.5359,42.6014,42.5286,42.5869,57432.0
2015-07-08 13:30:00,58.52,58.53,58.45,58.46,71692.0,42.5941,42.6014,42.5432,42.5505,71692.0
2015-07-08 13:35:00,58.46,58.51,58.45,58.46,27599.0,42.5505,42.5869,42.5432,42.5505,27599.0
2015-07-08 13:40:00,58.47,58.5,58.46,58.5,22100.0,42.5577,42.5796,42.5505,42.5796,22100.0
2015-07-08 13:45:00,58.51,58.55,58.49,58.54,27169.0,42.5869,42.616,42.5723,42.6087,27169.0
2015-07-08 13:50:00,58.54,58.55,58.48,58.49,37733.0,42.6087,42.616,42.565,42.5723,37733.0
2015-07-08 13:55:00,58.5,58.57,58.48,58.49,42398.0,42.5796,42.6305,42.565,42.5723,42398.0
2015-07-08 14:00:00,58.5,58.5,58.33,58.35,105705.0,42.5796,42.5796,42.4558,42.4704,105705.0
2015-07-08 14:05:00,58.36,58.41,58.24,58.29,75174.0,42.4777,42.5141,42.3903,42.4267,75174.0
2015-07-08 14:10:00,58.27,58.37,58.27,58.34,49682.0,42.4122,42.485,42.4122,42.4631,49682.0
2015-07-08 14:15:00,58.33,58.39,58.21,58.22,83449.0,42.4558,42.4995,42.3685,42.3758,83449.0
2015-07-08 14:20:00,58.21,58.28,58.2,58.27,34924.0,42.3685,42.4194,42.3612,42.4122,34924.0
2015-07-08 14:25:00,58.26,58.33,58.23,58.32,38769.0,42.4049,42.4558,42.3831,42.4486,38769.0
2015-07-08 14:30:00,58.32,58.33,58.23,58.24,57755.0,42.4486,42.4558,42.3831,42.3903,57755.0
2015-07-08 14:35:00,58.22,58.28,58.21,58.22,54682.0,42.3758,42.4194,42.3685,42.3758,54682.0
2015-07-08 14:40:00,58.23,58.24,58.17,58.22,64956.0,42.3831,42.3903,42.3394,42.3758,64956.0
2015-07-08 14:45:00,58.22,58.23,58.1,58.12,65830.0,42.3758,42.3831,42.2884,42.303,65830.0
2015-07-08 14:50:00,58.11,58.21,58.08,58.2,58755.0,42.2957,42.3685,42.2739,42.3612,58755.0
2015-07-08 14:55:00,58.2,58.41,58.18,58.32,70346.0,42.3612,42.5141,42.3467,42.4486,70346.0
2015-07-08 15:00:00,58.34,58.47,58.33,58.37,40163.0,42.4631,42.5577,42.4558,42.485,40163.0
2015-07-08 15:05:00,58.37,58.66,58.35,58.66,68828.0,42.485,42.696,42.4704,42.696,68828.0
2015-07-08 15:10:00,58.66,58.81,58.65,58.72,113977.0,42.696,42.8052,42.6888,42.7397,113977.0
2015-07-08 15:15:00,58.73,58.74,58.56,58.57,126058.0,42.747,42.7543,42.6232,42.6305,126058.0
2015-07-08 15:20:00,58.58,58.6,58.47,58.5,59946.0,42.6378,42.6524,42.5577,42.5796,59946.0
2015-07-08 15:25:00,58.5,58.51,58.35,58.36,105122.0,42.5796,42.5869,42.4704,42.4777,105122.0
2015-07-08 15:30:00,58.35,58.56,58.33,58.47,179765.0,42.4704,42.6232,42.4558,42.5577,179765.0
2015-07-08 15:35:00,58.47,58.59,58.41,58.53,78382.0,42.5577,42.6451,42.5141,42.6014,78382.0
2015-07-08 15:40:00,58.52,58.67,58.5,58.58,126256.0,42.5941,42.7033,42.5796,42.6378,126256.0
2015-07-08 15:45:00,58.57,58.57,58.45,58.55,121042.0,42.6305,42.6305,42.5432,42.616,121042.0
2015-07-08 15:50:00,58.55,58.56,58.49,58.55,79091.0,42.616,42.6232,42.5723,42.616,79091.0
2015-07-08 15:55:00,58.54,58.55,58.36,58.38,247315.0,42.6087,42.616,42.4777,42.4922,247315.0
2015-07-09 09:30:00,59.65,59.76,59.52,59.69,268610.0,43.4166,43.4967,43.322,43.4457,268610.0
2015-07-09 09:35:00,59.69,59.7,59.44,59.45,344508.0,43.4457,43.453,43.2638,43.271,344508.0
2015-07-09 09:40:00,59.45,59.47,59.25,59.36,180096.0,43.271,43.2856,43.1255,43.2055,180096.0
2015-07-09 09:45:00,59.35,59.47,59.33,59.38,91858.0,43.1983,43.2856,43.1837,43.2201,91858.0
2015-07-09 09:50:00,59.39,59.45,59.26,59.27,60423.0,43.2274,43.271,43.1327,43.14,60423.0
2015-07-09 09:55:00,59.26,59.26,59.05,59.22,72874.0,43.1327,43.1327,42.9799,43.1036,72874.0
2015-07-09 10:00:00,59.22,59.34,59.16,59.24,73439.0,43.1036,43.191,43.06,43.1182,73439.0
2015-07-09 10:05:00,59.25,59.3,59.09,59.14,54500.0,43.1255,43.1619,43.009,43.0454,54500.0
2015-07-09 10:10:00,59.13,59.18,59.02,59.16,56853.0,43.0381,43.0745,42.9581,43.06,56853.0
2015-07-09 10:15:00,59.16,59.16,59.01,59.06,45404.0,43.06,43.06,42.9508,42.9872,45404.0
2015-07-09 10:20:00,59.06,59.16,59.03,59.1,48454.0,42.9872,43.06,42.9653,43.0163,48454.0
2015-07-09 10:25:00,59.09,59.16,59.0,59.02,52037.0,43.009,43.06,42.9435,42.9581,52037.0
2015-07-09 10:30:00,59.01,59.16,59.0,59.09,91247.0,42.9508,43.06,42.9435,43.009,91247.0
2015-07-09 10:35:00,59.08,59.22,59.0,59.15,159412.0,43.0017,43.1036,42.9435,43.0527,159412.0
2015-07-09 10:40:00,59.15,59.15,59.03,59.09,77574.0,43.0527,43.0527,42.9653,43.009,77574.0
2015-07-09 10:45:00,59.08,59.15,59.06,59.14,39490.0,43.0017,43.0527,42.9872,43.0454,39490.0
2015-07-09 10:50:00,59.14,59.16,59.08,59.11,34572.0,43.0454,43.06,43.0017,43.0236,34572.0
2015-07-09 10:55:00,59.11,59.22,59.1,59.22,39989.0,43.0236,43.1036,43.0163,43.1036,39989.0
2015-07-09 11:00:00,59.23,59.25,59.03,59.07,38464.0,43.1109,43.1255,42.9653,42.9945,38464.0
2015-07-09 11:05:00,59.07,59.14,59.03,59.08,42750.0,42.9945,43.0454,42.9653,43.0017,42750.0
2015-07-09 11:10:00,59.09,59.12,59.0,59.0,42331.0,43.009,43.0308,42.9435,42.9435,42331.0
2015-07-09 11:15:00,59.01,59.01,58.88,58.89,61141.0,42.9508,42.9508,42.8562,42.8634,61141.0
2015-07-09 11:20:00,58.88,58.99,58.82,58.94,44412.0,42.8562,42.9362,42.8125,42.8998,44412.0
2015-07-09 11:25:00,58.95,58.95,58.81,58.83,39446.0,42.9071,42.9071,42.8052,42.8198,39446.0
2015-07-09 11:30:00,58.83,58.95,58.79,58.89,40260.0,42.8198,42.9071,42.7907,42.8634,40260.0
2015-07-09 11:35:00,58.89,59.06,58.89,59.04,38472.0,42.8634,42.9872,42.8634,42.9726,38472.0
2015-07-09 11:40:00,59.03,59.1,59.0,59.08,27397.0,42.9653,43.0163,42.9435,43.0017,27397.0
2015-07-09 11:45:00,59.07,59.17,59.06,59.12,70110.0,42.9945,43.0672,42.9872,43.0308,70110.0
2015-07-09 11:50:00,59.12,59.13,59.07,59.1,69584.0,43.0308,43.0381,42.9945,43.0163,69584.0
2015-07-09 11:55:00,59.09,59.12,59.04,59.07,148636.0,43.009,43.0308,42.9726,42.9945,148636.0
2015-07-09 12:00:00,59.08,59.13,59.04,59.11,48197.0,43.0017,43.0381,42.9726,43.0236,48197.0
2015-07-09 12:05:00,59.11,59.13,58.96,58.98,62804.0,43.0236,43.0381,42.9144,42.9289,62804.0
2015-07-09 12:10:00,58.98,59.05,58.96,59.05,31496.0,42.9289,42.9799,42.9144,42.9799,31496.0
2015-07-09 12:15:00,59.05,59.07,58.99,59.06,60597.0,42.9799,42.9945,42.9362,42.9872,60597.0
2015-07-09 12:20:00,59.06,59.07,58.99,59.02,27625.0,42.9872,42.9945,42.9362,42.9581,27625.0
2015-07-09 12:25:00,59.03,59.03,58.95,58.96,29790.0,42.9653,42.9653,42.9071,42.9144,29790.0
2015-07-09 12:30:00,58.96,59.04,58.94,59.04,32659.0,42.9144,42.9726,42.8998,42.9726,32659.0
2015-07-09 12:35:00,59.03,59.04,58.96,58.98,27482.0,42.9653,42.9726,42.9144,42.9289,27482.0
2015-07-09 12:40:00,58.97,59.0,58.91,58.95,29865.0,42.9217,42.9435,42.878,42.9071,29865.0
2015-07-09 12:45:00,58.94,59.04,58.94,58.97,32061.0,42.8998,42.9726,42.8998,42.9217,32061.0
2015-07-09 12:50:00,58.97,58.98,58.95,58.97,18832.0,42.9217,42.9289,42.9071,42.9217,18832.0
2015-07-09 12:55:00,58.98,59.05,58.97,59.01,34632.0,42.9289,42.9799,42.9217,42.9508,34632.0
2015-07-09 13:00:00,59.01,59.03,58.94,58.96,28871.0,42.9508,42.9653,42.8998,42.9144,28871.0
2015-07-09 13:05:00,58.96,58.97,58.87,58.94,74513.0,42.9144,42.9217,42.8489,42.8998,74513.0
2015-07-09 13:10:00,58.95,59.01,58.95,58.99,98493.0,42.9071,42.9508,42.9071,42.9362,98493.0
2015-07-09 13:15:00,58.99,58.99,58.92,58.96,66845.0,42.9362,42.9362,42.8853,42.9144,66845.0
2015-07-09 13:20:00,58.95,58.95,58.9,58.94,43759.0,42.9071,42.9071,42.8707,42.8998,43759.0
2015-07-09 13:25:00,58.94,58.98,58.89,58.89,36316.0,42.8998,42.9289,42.8634,42.8634,36316.0
2015-07-09 13:30:00,58.89,58.98,58.89,58.98,43352.0,42.8634,42.9289,42.8634,42.9289,43352.0
2015-07-09 13:35:00,58.97,59.05,58.94,59.03,60669.0,42.9217,42.9799,42.8998,42.9653,60669.0
2015-07-09 13:40:00,59.04,59.05,59.0,59.04,20745.0,42.9726,42.9799,42.9435,42.9726,20745.0
2015-07-09 13:45:00,59.04,59.09,59.01,59.03,19548.0,42.9726,43.009,42.9508,42.9653,19548.0
2015-07-09 13:50:00,59.03,59.04,58.96,58.96,33210.0,42.9653,42.9726,42.9144,42.9144,33210.0
2015-07-09 13:55:00,58.97,59.05,58.96,59.05,42436.0,42.9217,42.9799,42.9144,42.9799,42436.0
2015-07-09 14:00:00,59.05,59.05,58.98,59.02,21059.0,42.9799,42.9799,42.9289,42.9581,21059.0
2015-07-09 14:05:00,59.02,59.05,59.01,59.02,17724.0,42.9581,42.9799,42.9508,42.9581,17724.0
2015-07-09 14:10:00,59.01,59.02,58.96,58.96,25225.0,42.9508,42.9581,42.9144,42.9144,25225.0
2015-07-09 14:15:00,58.95,59.0,58.92,58.98,33556.0,42.9071,42.9435,42.8853,42.9289,33556.0
2015-07-09 14:20:00,58.97,58.97,58.89,58.9,22539.0,42.9217,42.9217,42.8634,42.8707,22539.0
2015-07-09 14:25:00,58.9,58.93,58.81,58.93,45877.0,42.8707,42.8926,42.8052,42.8926,45877.0
2015-07-09 14:30:00,58.91,58.94,58.82,58.93,45759.0,42.878,42.8998,42.8125,42.8926,45759.0
2015-07-09 14:35:00,58.93,59.05,58.92,59.01,51695.0,42.8926,42.9799,42.8853,42.9508,51695.0
2015-07-09 14:40:00,59.02,59.02,58.91,59.0,56758.0,42.9581,42.9581,42.878,42.9435,56758.0
2015-07-09 14:45:00,58.99,59.01,58.92,58.95,47169.0,42.9362,42.9508,42.8853,42.9071,47169.0
2015-07-09 14:50:00,58.94,59.08,58.93,59.04,39307.0,42.8998,43.0017,42.8926,42.9726,39307.0
2015-07-09 14:55:00,59.03,59.07,58.99,58.99,37276.0,42.9653,42.9945,42.9362,42.9362,37276.0
2015-07-09 15:00:00,58.99,59.04,58.96,59.03,89983.0,42.9362,42.9726,42.9144,42.9653,89983.0
2015-07-09 15:05:00,59.03,59.04,58.99,59.03,29355.0,42.9653,42.9726,42.9362,42.9653,29355.0
2015-07-09 15:10:00,59.02,59.08,58.99,59.03,34273.0,42.9581,43.0017,42.9362,42.9653,34273.0
2015-07-09 15:15:00,59.02,59.04,59.0,59.03,30954.0,42.9581,42.9726,42.9435,42.9653,30954.0
2015-07-09 15:20:00,59.03,59.04,58.96,58.99,46386.0,42.9653,42.9726,42.9144,42.9362,46386.0
2015-07-09 15:25:00,59.0,59.0,58.94,58.95,40967.0,42.9435,42.9435,42.8998,42.9071,40967.0
2015-07-09 15:30:00,58.95,58.96,58.82,58.84,53383.0,42.9071,42.9144,42.8125,42.827,53383.0
2015-07-09 15:35:00,58.83,58.89,58.78,58.83,57817.0,42.8198,42.8634,42.7834,42.8198,57817.0
2015-07-09 15:40:00,58.82,58.92,58.79,58.87,68581.0,42.8125,42.8853,42.7907,42.8489,68581.0
2015-07-09 15:45:00,58.87,58.88,58.82,58.83,71040.0,42.8489,42.8562,42.8125,42.8198,71040.0
2015-07-09 15:50:00,58.84,58.86,58.78,58.78,80494.0,42.827,42.8416,42.7834,42.7834,80494.0
2015-07-09 15:55:00,58.78,58.84,58.66,58.68,206131.0,42.7834,42.827,42.696,42.7106,206131.0
2015-07-10 09:30:00,59.31,59.54,59.27,59.37,196887.0,43.1691,43.3365,43.14,43.2128,196887.0
2015-07-10 09:35:00,59.35,59.38,59.0,59.01,79364.0,43.1983,43.2201,42.9435,42.9508,79364.0
2015-07-10 09:40:00,59.0,59.1,58.76,59.09,150385.0,42.9435,43.0163,42.7688,43.009,150385.0
2015-07-10 09:45:00,59.11,59.11,58.88,58.91,90966.0,43.0236,43.0236,42.8562,42.878,90966.0
2015-07-10 09:50:00,58.91,59.02,58.78,58.81,54028.0,42.878,42.9581,42.7834,42.8052,54028.0
2015-07-10 09:55:00,58.83,58.85,58.77,58.77,43920.0,42.8198,42.8343,42.7761,42.7761,43920.0
2015-07-10 10:00:00,58.77,58.97,58.77,58.95,45256.0,42.7761,42.9217,42.7761,42.9071,45256.0
2015-07-10 10:05:00,58.95,59.01,58.8,58.82,69214.0,42.9071,42.9508,42.7979,42.8125,69214.0
2015-07-10 10:10:00,58.81,58.83,58.72,58.81,47135.0,42.8052,42.8198,42.7397,42.8052,47135.0
2015-07-10 10:15:00,58.81,58.82,58.72,58.73,25809.0,42.8052,42.8125,42.7397,42.747,25809.0
2015-07-10 10:20:00,58.73,58.76,58.69,58.76,95042.0,42.747,42.7688,42.7179,42.7688,95042.0
2015-07-10 10:25:00,58.76,58.78,58.72,58.74,76442.0,42.7688,42.7834,42.7397,42.7543,76442.0
2015-07-10 10:30:00,58.74,58.85,58.74,58.83,63777.0,42.7543,42.8343,42.7543,42.8198,63777.0
2015-07-10 10:35:00,58.83,58.85,58.79,58.79,43594.0,42.8198,42.8343,42.7907,42.7907,43594.0
2015-07-10 10:40:00,58.79,58.79,58.68,58.7,51139.0,42.7907,42.7907,42.7106,42.7251,51139.0
2015-07-10 10:45:00,58.7,58.82,58.67,58.82,91161.0,42.7251,42.8125,42.7033,42.8125,91161.0
2015-07-10 10:50:00,58.82,58.98,58.81,58.97,52071.0,42.8125,42.9289,42.8052,42.9217,52071.0
2015-07-10 10:55:00,58.96,59.03,58.93,58.95,55347.0,42.9144,42.9653,42.8926,42.9071,55347.0
2015-07-10 11:00:00,58.95,59.11,58.93,58.95,62093.0,42.9071,43.0236,42.8926,42.9071,62093.0
2015-07-10 11:05:00,58.95,58.95,58.9,58.9,29136.0,42.9071,42.9071,42.8707,42.8707,29136.0
2015-07-10 11:10:00,58.9,58.91,58.77,58.81,31453.0,42.8707,42.878,42.7761,42.8052,31453.0
2015-07-10 11:15:00,58.81,58.81,58.7,58.71,37741.0,42.8052,42.8052,42.7251,42.7324,37741.0
2015-07-10 11:20:00,58.72,58.84,58.7,58.77,31200.0,42.7397,42.827,42.7251,42.7761,31200.0
2015-07-10 11:25:00,58.77,58.79,58.7,58.74,57239.0,42.7761,42.7907,42.7251,42.7543,57239.0
2015-07-10 11:30:00,58.75,58.77,58.68,58.68,35680.0,42.7615,42.7761,42.7106,42.7106,35680.0
2015-07-10 11:35:00,58.67,58.81,58.67,58.81,29557.0,42.7033,42.8052,42.7033,42.8052,29557.0
2015-07-10 11:40:00,58.79,58.88,58.73,58.87,41311.0,42.7907,42.8562,42.747,42.8489,41311.0
2015-07-10 11:45:00,58.89,59.02,58.87,59.0,45621.0,42.8634,42.9581,42.8489,42.9435,45621.0
2015-07-10 11:50:00,58.99,59.03,58.9,58.9,34089.0,42.9362,42.9653,42.8707,42.8707,34089.0
2015-07-10 11:55:00,58.9,58.99,58.9,58.94,35133.0,42.8707,42.9362,42.8707,42.8998,35133.0
2015-07-10 12:00:00,58.94,59.03,58.93,59.0,28095.0,42.8998,42.9653,42.8926,42.9435,28095.0
2015-07-10 12:05:00,59.0,59.05,58.99,59.01,40520.0,42.9435,42.9799,42.9362,42.9508,40520.0
2015-07-10 12:10:00,59.01,59.03,58.98,59.03,26968.0,42.9508,42.9653,42.9289,42.9653,26968.0
2015-07-10 12:15:00,59.03,59.17,59.02,59.16,31098.0,42.9653,43.0672,42.9581,43.06,31098.0
2015-07-10 12:20:00,59.16,59.17,59.05,59.05,21288.0,43.06,43.0672,42.9799,42.9799,21288.0
2015-07-10 12:25:00,59.05,59.13,59.03,59.04,38373.0,42.9799,43.0381,42.9653,42.9726,38373.0
2015-07-10 12:30:00,59.04,59.04,58.93,58.97,39123.0,42.9726,42.9726,42.8926,42.9217,39123.0
2015-07-10 12:35:00,58.97,59.05,58.94,59.04,18228.0,42.9217,42.9799,42.8998,42.9726,18228.0
2015-07-10 12:40:00,59.04,59.05,58.99,59.03,23021.0,42.9726,42.9799,42.9362,42.9653,23021.0
2015-07-10 12:45:00,59.03,59.07,59.0,59.01,24459.0,42.9653,42.9945,42.9435,42.9508,24459.0
2015-07-10 12:50:00,59.01,59.06,58.99,59.01,15288.0,42.9508,42.9872,42.9362,42.9508,15288.0
2015-07-10 12:55:00,59.0,59.11,59.0,59.1,21188.0,42.9435,43.0236,42.9435,43.0163,21188.0
2015-07-10 13:00:00,59.1,59.11,59.01,59.01,44838.0,43.0163,43.0236,42.9508,42.9508,44838.0
2015-07-10 13:05:00,59.01,59.06,58.98,58.99,22016.0,42.9508,42.9872,42.9289,42.9362,22016.0
2015-07-10 13:10:00,58.99,59.04,58.96,59.01,32869.0,42.9362,42.9726,42.9144,42.9508,32869.0
2015-07-10 13:15:00,59.0,59.02,58.95,59.01,38706.0,42.9435,42.9581,42.9071,42.9508,38706.0
2015-07-10 13:20:00,59.01,59.05,58.98,59.03,21284.0,42.9508,42.9799,42.9289,42.9653,21284.0
2015-07-10 13:25:00,59.03,59.03,58.98,58.98,21813.0,42.9653,42.9653,42.9289,42.9289,21813.0
2015-07-10 13:30:00,58.99,59.05,58.98,58.99,14642.0,42.9362,42.9799,42.9289,42.9362,14642.0
2015-07-10 13:35:00,58.99,59.04,58.98,59.01,19678.0,42.9362,42.9726,42.9289,42.9508,19678.0
2015-07-10 13:40:00,59.01,59.03,59.0,59.02,43503.0,42.9508,42.9653,42.9435,42.9581,43503.0
2015-07-10 13:45:00,59.02,59.02,58.91,58.92,63441.0,42.9581,42.9581,42.878,42.8853,63441.0
2015-07-10 13:50:00,58.93,58.96,58.9,58.96,35950.0,42.8926,42.9144,42.8707,42.9144,35950.0
2015-07-10 13:55:00,58.96,59.03,58.96,59.03,51476.0,42.9144,42.9653,42.9144,42.9653,51476.0
2015-07-10 14:00:00,59.02,59.09,59.02,59.08,38391.0,42.9581,43.009,42.9581,43.0017,38391.0
2015-07-10 14:05:00,59.08,59.1,58.98,59.01,31039.0,43.0017,43.0163,42.9289,42.9508,31039.0
2015-07-10 14:10:00,59.0,59.06,59.0,59.04,50020.0,42.9435,42.9872,42.9435,42.9726,50020.0
2015-07-10 14:15:00,59.04,59.1,59.02,59.07,25874.0,42.9726,43.0163,42.9581,42.9945,25874.0
2015-07-10 14:20:00,59.07,59.09,59.0,59.0,22554.0,42.9945,43.009,42.9435,42.9435,22554.0
2015-07-10 14:25:00,59.0,59.05,58.99,59.01,62487.0,42.9435,42.9799,42.9362,42.9508,62487.0
2015-07-10 14:30:00,59.02,59.06,58.99,59.04,42093.0,42.9581,42.9872,42.9362,42.9726,42093.0
2015-07-10 14:35:00,59.03,59.04,59.0,59.01,30082.0,42.9653,42.9726,42.9435,42.9508,30082.0
2015-07-10 14:40:00,59.01,59.04,58.97,58.97,46375.0,42.9508,42.9726,42.9217,42.9217,46375.0
2015-07-10 14:45:00,58.98,59.01,58.94,59.01,86110.0,42.9289,42.9508,42.8998,42.9508,86110.0
2015-07-10 14:50:00,59.0,59.02,58.97,59.02,36047.0,42.9435,42.9581,42.9217,42.9581,36047.0
2015-07-10 14:55:00,59.01,59.05,59.0,59.03,27239.0,42.9508,42.9799,42.9435,42.9653,27239.0
2015-07-10 15:00:00,59.02,59.09,59.01,59.06,43847.0,42.9581,43.009,42.9508,42.9872,43847.0
2015-07-10 15:05:00,59.06,59.13,59.06,59.09,30388.0,42.9872,43.0381,42.9872,43.009,30388.0
2015-07-10 15:10:00,59.09,59.19,59.05,59.14,76168.0,43.009,43.0818,42.9799,43.0454,76168.0
2015-07-10 15:15:00,59.13,59.21,59.13,59.18,48013.0,43.0381,43.0964,43.0381,43.0745,48013.0
2015-07-10 15:20:00,59.17,59.19,59.12,59.14,28549.0,43.0672,43.0818,43.0308,43.0454,28549.0
2015-07-10 15:25:00,59.14,59.14,59.05,59.05,26048.0,43.0454,43.0454,42.9799,42.9799,26048.0
2015-07-10 15:30:00,59.05,59.06,58.99,59.0,74209.0,42.9799,42.9872,42.9362,42.9435,74209.0
2015-07-10 15:35:00,59.0,59.1,58.97,59.05,116289.0,42.9435,43.0163,42.9217,42.9799,116289.0
2015-07-10 15:40:00,59.06,59.07,59.0,59.01,80630.0,42.9872,42.9945,42.9435,42.9508,80630.0
2015-07-10 15:45:00,59.02,59.06,59.0,59.05,140548.0,42.9581,42.9872,42.9435,42.9799,140548.0
2015-07-10 15:50:00,59.05,59.14,59.04,59.1,101308.0,42.9799,43.0454,42.9726,43.0163,101308.0
2015-07-10 15:55:00,59.11,59.14,59.07,59.14,519375.0,43.0236,43.0454,42.9945,43.0454,519375.0
2015-07-13 09:30:00,59.11,59.2,59.01,59.13,181397.0,43.0236,43.0891,42.9508,43.0381,181397.0
2015-07-13 09:35:00,59.13,59.15,58.96,59.03,72660.0,43.0381,43.0527,42.9144,42.9653,72660.0
2015-07-13 09:40:00,59.01,59.03,58.9,58.99,104793.0,42.9508,42.9653,42.8707,42.9362,104793.0
2015-07-13 09:45:00,59.01,59.06,58.96,59.06,57627.0,42.9508,42.9872,42.9144,42.9872,57627.0
2015-07-13 09:50:00,59.06,59.13,58.96,58.97,83582.0,42.9872,43.0381,42.9144,42.9217,83582.0
2015-07-13 09:55:00,58.98,59.1,58.93,59.06,56416.0,42.9289,43.0163,42.8926,42.9872,56416.0
2015-07-13 10:00:00,59.06,59.12,58.85,58.86,85499.0,42.9872,43.0308,42.8343,42.8416,85499.0
2015-07-13 10:05:00,58.86,58.98,58.84,58.97,112374.0,42.8416,42.9289,42.827,42.9217,112374.0
2015-07-13 10:10:00,58.97,58.98,58.81,58.95,80560.0,42.9217,42.9289,42.8052,42.9071,80560.0
2015-07-13 10:15:00,58.95,58.95,58.82,58.84,38703.0,42.9071,42.9071,42.8125,42.827,38703.0
2015-07-13 10:20:00,58.83,58.87,58.76,58.82,67848.0,42.8198,42.8489,42.7688,42.8125,67848.0
2015-07-13 10:25:00,58.82,58.84,58.76,58.78,54171.0,42.8125,42.827,42.7688,42.7834,54171.0
2015-07-13 10:30:00,58.8,58.86,58.78,58.81,47848.0,42.7979,42.8416,42.7834,42.8052,47848.0
2015-07-13 10:35:00,58.81,58.82,58.76,58.79,54090.0,42.8052,42.8125,42.7688,42.7907,54090.0
2015-07-13 10:40:00,58.79,58.88,58.78,58.87,42562.0,42.7907,42.8562,42.7834,42.8489,42562.0
2015-07-13 10:45:00,58.87,58.87,58.75,58.78,33975.0,42.8489,42.8489,42.7615,42.7834,33975.0
2015-07-13 10:50:00,58.77,58.8,58.75,58.77,41734.0,42.7761,42.7979,42.7615,42.7761,41734.0
2015-07-13 10:55:00,58.77,58.77,58.7,58.7,64414.0,42.7761,42.7761,42.7251,42.7251,64414.0
2015-07-13 11:00:00,58.7,58.72,58.64,58.69,58364.0,42.7251,42.7397,42.6815,42.7179,58364.0
2015-07-13 11:05:00,58.7,58.74,58.64,58.66,33459.0,42.7251,42.7543,42.6815,42.696,33459.0
2015-07-13 11:10:00,58.67,58.75,58.66,58.73,51063.0,42.7033,42.7615,42.696,42.747,51063.0
2015-07-13 11:15:00,58.74,58.81,58.73,58.73,66814.0,42.7543,42.8052,42.747,42.747,66814.0
2015-07-13 11:20:00,58.74,58.91,58.71,58.87,45979.0,42.7543,42.878,42.7324,42.8489,45979.0
2015-07-13 11:25:00,58.87,58.98,58.87,58.98,77885.0,42.8489,42.9289,42.8489,42.9289,77885.0
2015-07-13 11:30:00,58.98,59.03,58.93,59.03,55869.0,42.9289,42.9653,42.8926,42.9653,55869.0
2015-07-13 11:35:00,59.03,59.07,59.01,59.04,36189.0,42.9653,42.9945,42.9508,42.9726,36189.0
2015-07-13 11:40:00,59.03,59.11,59.03,59.04,42337.0,42.9653,43.0236,42.9653,42.9726,42337.0
2015-07-13 11:45:00,59.04,59.04,58.98,59.0,45634.0,42.9726,42.9726,42.9289,42.9435,45634.0
2015-07-13 11:50:00,59.0,59.01,58.96,58.96,68480.0,42.9435,42.9508,42.9144,42.9144,68480.0
2015-07-13 11:55:00,58.96,58.97,58.9,58.91,47500.0,42.9144,42.9217,42.8707,42.878,47500.0
2015-07-13 12:00:00,58.91,58.95,58.89,58.93,47119.0,42.878,42.9071,42.8634,42.8926,47119.0
2015-07-13 12:05:00,58.92,58.99,58.88,58.99,40056.0,42.8853,42.9362,42.8562,42.9362,40056.0
2015-07-13 12:10:00,58.99,59.07,58.99,59.06,32430.0,42.9362,42.9945,42.9362,42.9872,32430.0
2015-07-13 12:15:00,59.06,59.11,58.99,59.0,44140.0,42.9872,43.0236,42.9362,42.9435,44140.0
2015-07-13 12:20:00,58.99,59.0,58.9,58.91,45364.0,42.9362,42.9435,42.8707,42.878,45364.0
2015-07-13 12:25:00,58.9,58.95,58.87,58.88,41046.0,42.8707,42.9071,42.8489,42.8562,41046.0
2015-07-13 12:30:00,58.88,58.96,58.86,58.95,71633.0,42.8562,42.9144,42.8416,42.9071,71633.0
2015-07-13 12:35:00,58.97,59.03,58.93,58.93,27301.0,42.9217,42.9653,42.8926,42.8926,27301.0
2015-07-13 12:40:00,58.94,58.94,58.85,58.86,26262.0,42.8998,42.8998,42.8343,42.8416,26262.0
2015-07-13 12:45:00,58.86,58.94,58.83,58.94,26871.0,42.8416,42.8998,42.8198,42.8998,26871.0
2015-07-13 12:50:00,58.93,58.94,58.84,58.88,18791.0,42.8926,42.8998,42.827,42.8562,18791.0
2015-07-13 12:55:00,58.89,58.95,58.89,58.92,34422.0,42.8634,42.9071,42.8634,42.8853,34422.0
2015-07-13 13:00:00,58.91,58.94,58.89,58.93,89409.0,42.878,42.8998,42.8634,42.8926,89409.0
2015-07-13 13:05:00,58.94,58.99,58.93,58.96,39178.0,42.8998,42.9362,42.8926,42.9144,39178.0
2015-07-13 13:10:00,58.96,58.96,58.9,58.9,27902.0,42.9144,42.9144,42.8707,42.8707,27902.0
2015-07-13 13:15:00,58.9,58.91,58.81,58.86,51295.0,42.8707,42.878,42.8052,42.8416,51295.0
2015-07-13 13:20:00,58.86,58.88,58.85,58.86,26909.0,42.8416,42.8562,42.8343,42.8416,26909.0
2015-07-13 13:25:00,58.86,58.91,58.86,58.87,25151.0,42.8416,42.878,42.8416,42.8489,25151.0
2015-07-13 13:30:00,58.88,58.94,58.87,58.91,57343.0,42.8562,42.8998,42.8489,42.878,57343.0
2015-07-13 13:35:00,58.9,58.99,58.88,58.99,29680.0,42.8707,42.9362,42.8562,42.9362,29680.0
2015-07-13 13:40:00,58.98,59.05,58.95,59.04,25977.0,42.9289,42.9799,42.9071,42.9726,25977.0
2015-07-13 13:45:00,59.05,59.09,59.03,59.08,42489.0,42.9799,43.009,42.9653,43.0017,42489.0
2015-07-13 13:50:00,59.08,59.09,59.02,59.06,52638.0,43.0017,43.009,42.9581,42.9872,52638.0
2015-07-13 13:55:00,59.05,59.06,59.02,59.03,21680.0,42.9799,42.9872,42.9581,42.9653,21680.0
2015-07-13 14:00:00,59.03,59.03,58.95,58.96,40493.0,42.9653,42.9653,42.9071,42.9144,40493.0
2015-07-13 14:05:00,58.95,59.06,58.95,59.06,40409.0,42.9071,42.9872,42.9071,42.9872,40409.0
2015-07-13 14:10:00,59.05,59.05,59.01,59.01,26193.0,42.9799,42.9799,42.9508,42.9508,26193.0
2015-07-13 14:15:00,59.0,59.03,58.97,59.0,41558.0,42.9435,42.9653,42.9217,42.9435,41558.0
2015-07-13 14:20:00,59.0,59.01,58.95,58.98,45280.0,42.9435,42.9508,42.9071,42.9289,45280.0
2015-07-13 14:25:00,58.98,58.99,58.87,58.89,28057.0,42.9289,42.9362,42.8489,42.8634,28057.0
2015-07-13 14:30:00,58.9,58.91,58.83,58.84,32582.0,42.8707,42.878,42.8198,42.827,32582.0
2015-07-13 14:35:00,58.84,58.89,58.82,58.86,34446.0,42.827,42.8634,42.8125,42.8416,34446.0
2015-07-13 14:40:00,58.87,58.91,58.86,58.88,34685.0,42.8489,42.878,42.8416,42.8562,34685.0
2015-07-13 14:45:00,58.89,58.9,58.85,58.85,27435.0,42.8634,42.8707,42.8343,42.8343,27435.0
2015-07-13 14:50:00,58.85,58.87,58.82,58.86,39569.0,42.8343,42.8489,42.8125,42.8416,39569.0
2015-07-13 14:55:00,58.87,58.92,58.85,58.88,39097.0,42.8489,42.8853,42.8343,42.8562,39097.0
2015-07-13 15:00:00,58.88,58.94,58.88,58.9,36611.0,42.8562,42.8998,42.8562,42.8707,36611.0
2015-07-13 15:05:00,58.9,58.92,58.86,58.88,40220.0,42.8707,42.8853,42.8416,42.8562,40220.0
2015-07-13 15:10:00,58.89,58.9,58.86,58.87,35096.0,42.8634,42.8707,42.8416,42.8489,35096.0
2015-07-13 15:15:00,58.87,58.92,58.86,58.91,48209.0,42.8489,42.8853,42.8416,42.878,48209.0
2015-07-13 15:20:00,58.9,58.95,58.87,58.94,56518.0,42.8707,42.9071,42.8489,42.8998,56518.0
2015-07-13 15:25:00,58.95,58.99,58.86,58.87,78427.0,42.9071,42.9362,42.8416,42.8489,78427.0
2015-07-13 15:30:00,58.87,58.92,58.85,58.88,97495.0,42.8489,42.8853,42.8343,42.8562,97495.0
2015-07-13 15:35:00,58.88,58.91,58.87,58.91,73591.0,42.8562,42.878,42.8489,42.878,73591.0
2015-07-13 15:40:00,58.9,58.97,58.89,58.93,95824.0,42.8707,42.9217,42.8634,42.8926,95824.0
2015-07-13 15:45:00,58.94,58.99,58.93,58.96,66132.0,42.8998,42.9362,42.8926,42.9144,66132.0
2015-07-13 15:50:00,58.96,58.97,58.93,58.94,94568.0,42.9144,42.9217,42.8926,42.8998,94568.0
2015-07-13 15:55:00,58.94,58.97,58.91,58.92,154444.0,42.8998,42.9217,42.878,42.8853,154444.0
2015-07-14 09:30:00,58.75,58.93,58.69,58.75,157611.0,42.7615,42.8926,42.7179,42.7615,157611.0
2015-07-14 09:35:00,58.75,58.88,58.72,58.86,60240.0,42.7615,42.8562,42.7397,42.8416,60240.0
2015-07-14 09:40:00,58.85,58.91,58.8,58.87,156206.0,42.8343,42.878,42.7979,42.8489,156206.0
2015-07-14 09:45:00,58.89,58.94,58.82,58.87,117670.0,42.8634,42.8998,42.8125,42.8489,117670.0
2015-07-14 09:50:00,58.86,59.12,58.85,59.1,196457.0,42.8416,43.0308,42.8343,43.0163,196457.0
2015-07-14 09:55:00,59.11,59.15,59.0,59.05,86321.0,43.0236,43.0527,42.9435,42.9799,86321.0
2015-07-14 10:00:00,59.06,59.07,58.93,59.03,73878.0,42.9872,42.9945,42.8926,42.9653,73878.0
2015-07-14 10:05:00,59.03,59.09,59.03,59.05,68207.0,42.9653,43.009,42.9653,42.9799,68207.0
2015-07-14 10:10:00,59.05,59.06,58.98,59.0,82234.0,42.9799,42.9872,42.9289,42.9435,82234.0
2015-07-14 10:15:00,59.01,59.15,59.0,59.08,81215.0,42.9508,43.0527,42.9435,43.0017,81215.0
2015-07-14 10:20:00,59.07,59.11,59.03,59.09,49141.0,42.9945,43.0236,42.9653,43.009,49141.0
2015-07-14 10:25:00,59.1,59.15,59.0,59.05,78291.0,43.0163,43.0527,42.9435,42.9799,78291.0
2015-07-14 10:30:00,59.05,59.09,59.0,59.09,72701.0,42.9799,43.009,42.9435,43.009,72701.0
2015-07-14 10:35:00,59.09,59.19,59.09,59.19,58151.0,43.009,43.0818,43.009,43.0818,58151.0
2015-07-14 10:40:00,59.18,59.25,59.16,59.21,107734.0,43.0745,43.1255,43.06,43.0964,107734.0
2015-07-14 10:45:00,59.21,59.22,59.11,59.16,66458.0,43.0964,43.1036,43.0236,43.06,66458.0
2015-07-14 10:50:00,59.15,59.31,59.14,59.31,58916.0,43.0527,43.1691,43.0454,43.1691,58916.0
2015-07-14 10:55:00,59.31,59.31,59.24,59.26,49348.0,43.1691,43.1691,43.1182,43.1327,49348.0
2015-07-14 11:00:00,59.26,59.35,59.26,59.34,122638.0,43.1327,43.1983,43.1327,43.191,122638.0
2015-07-14 11:05:00,59.35,59.41,59.34,59.38,68440.0,43.1983,43.2419,43.191,43.2201,68440.0
2015-07-14 11:10:00,59.37,59.38,59.26,59.27,62388.0,43.2128,43.2201,43.1327,43.14,62388.0
2015-07-14 11:15:00,59.26,59.34,59.25,59.34,121137.0,43.1327,43.191,43.1255,43.191,121137.0
2015-07-14 11:20:00,59.34,59.35,59.24,59.25,45369.0,43.191,43.1983,43.1182,43.1255,45369.0
2015-07-14 11:25:00,59.25,59.26,59.15,59.19,48283.0,43.1255,43.1327,43.0527,43.0818,48283.0
2015-07-14 11:30:00,59.2,59.3,59.2,59.28,28004.0,43.0891,43.1619,43.0891,43.1473,28004.0
2015-07-14 11:35:00,59.29,59.38,59.29,59.37,40253.0,43.1546,43.2201,43.1546,43.2128,40253.0
2015-07-14 11:40:00,59.37,59.45,59.36,59.45,71704.0,43.2128,43.271,43.2055,43.271,71704.0
2015-07-14 11:45:00,59.44,59.45,59.41,59.42,71721.0,43.2638,43.271,43.2419,43.2492,71721.0
2015-07-14 11:50:00,59.41,59.45,59.4,59.45,33583.0,43.2419,43.271,43.2346,43.271,33583.0
2015-07-14 11:55:00,59.44,59.49,59.42,59.49,39955.0,43.2638,43.3002,43.2492,43.3002,39955.0
2015-07-14 12:00:00,59.49,59.54,59.49,59.53,40229.0,43.3002,43.3365,43.3002,43.3293,40229.0
2015-07-14 12:05:00,59.52,59.53,59.35,59.37,38582.0,43.322,43.3293,43.1983,43.2128,38582.0
2015-07-14 12:10:00,59.37,59.39,59.34,59.35,11317.0,43.2128,43.2274,43.191,43.1983,11317.0
2015-07-14 12:15:00,59.34,59.41,59.32,59.41,20005.0,43.191,43.2419,43.1764,43.2419,20005.0
2015-07-14 12:20:00,59.42,59.43,59.27,59.3,35427.0,43.2492,43.2565,43.14,43.1619,35427.0
2015-07-14 12:25:00,59.3,59.4,59.29,59.39,29882.0,43.1619,43.2346,43.1546,43.2274,29882.0
2015-07-14 12:30:00,59.39,59.41,59.35,59.36,24359.0,43.2274,43.2419,43.1983,43.2055,24359.0
2015-07-14 12:35:00,59.36,59.43,59.32,59.42,29504.0,43.2055,43.2565,43.1764,43.2492,29504.0
2015-07-14 12:40:00,59.42,59.42,59.36,59.4,24068.0,43.2492,43.2492,43.2055,43.2346,24068.0
2015-07-14 12:45:00,59.38,59.38,59.24,59.27,38469.0,43.2201,43.2201,43.1182,43.14,38469.0
2015-07-14 12:50:00,59.26,59.28,59.23,59.24,23837.0,43.1327,43.1473,43.1109,43.1182,23837.0
2015-07-14 12:55:00,59.23,59.26,59.16,59.24,27274.0,43.1109,43.1327,43.06,43.1182,27274.0
2015-07-14 13:00:00,59.24,59.3,59.24,59.29,20370.0,43.1182,43.1619,43.1182,43.1546,20370.0
2015-07-14 13:05:00,59.28,59.32,59.28,59.28,39019.0,43.1473,43.1764,43.1473,43.1473,39019.0
2015-07-14 13:10:00,59.29,59.4,59.26,59.37,50988.0,43.1546,43.2346,43.1327,43.2128,50988.0
2015-07-14 13:15:00,59.35,59.41,59.34,59.34,25033.0,43.1983,43.2419,43.191,43.191,25033.0
2015-07-14 13:20:00,59.34,59.39,59.31,59.38,24502.0,43.191,43.2274,43.1691,43.2201,24502.0
2015-07-14 13:25:00,59.39,59.4,59.3,59.31,20142.0,43.2274,43.2346,43.1619,43.1691,20142.0
2015-07-14 13:30:00,59.32,59.35,59.28,59.28,21990.0,43.1764,43.1983,43.1473,43.1473,21990.0
2015-07-14 13:35:00,59.29,59.31,59.22,59.31,37723.0,43.1546,43.1691,43.1036,43.1691,37723.0
2015-07-14 13:40:00,59.3,59.3,59.22,59.3,53483.0,43.1619,43.1619,43.1036,43.1619,53483.0
2015-07-14 13:45:00,59.31,59.37,59.29,59.35,42442.0,43.1691,43.2128,43.1546,43.1983,42442.0
2015-07-14 13:50:00,59.35,59.5,59.35,59.47,63814.0,43.1983,43.3074,43.1983,43.2856,63814.0
2015-07-14 13:55:00,59.48,59.49,59.44,59.45,27558.0,43.2929,43.3002,43.2638,43.271,27558.0
2015-07-14 14:00:00,59.45,59.46,59.42,59.46,19874.0,43.271,43.2783,43.2492,43.2783,19874.0
2015-07-14 14:05:00,59.46,59.49,59.46,59.47,37510.0,43.2783,43.3002,43.2783,43.2856,37510.0
2015-07-14 14:10:00,59.47,59.47,59.38,59.44,32835.0,43.2856,43.2856,43.2201,43.2638,32835.0
2015-07-14 14:15:00,59.44,59.48,59.42,59.45,30457.0,43.2638,43.2929,43.2492,43.271,30457.0
2015-07-14 14:20:00,59.44,59.47,59.39,59.47,42052.0,43.2638,43.2856,43.2274,43.2856,42052.0
2015-07-14 14:25:00,59.47,59.48,59.45,59.47,36179.0,43.2856,43.2929,43.271,43.2856,36179.0
2015-07-14 14:30:00,59.47,59.48,59.41,59.45,35216.0,43.2856,43.2929,43.2419,43.271,35216.0
2015-07-14 14:35:00,59.44,59.51,59.44,59.48,42418.0,43.2638,43.3147,43.2638,43.2929,42418.0
2015-07-14 14:40:00,59.48,59.5,59.47,59.47,30636.0,43.2929,43.3074,43.2856,43.2856,30636.0
2015-07-14 14:45:00,59.46,59.51,59.46,59.47,34390.0,43.2783,43.3147,43.2783,43.2856,34390.0
2015-07-14 14:50:00,59.48,59.52,59.47,59.5,24805.0,43.2929,43.322,43.2856,43.3074,24805.0
2015-07-14 14:55:00,59.51,59.54,59.5,59.54,40501.0,43.3147,43.3365,43.3074,43.3365,40501.0
2015-07-14 15:00:00,59.53,59.57,59.52,59.56,46330.0,43.3293,43.3584,43.322,43.3511,46330.0
2015-07-14 15:05:00,59.56,59.58,59.51,59.52,56538.0,43.3511,43.3657,43.3147,43.322,56538.0
2015-07-14 15:10:00,59.52,59.57,59.51,59.57,56536.0,43.322,43.3584,43.3147,43.3584,56536.0
2015-07-14 15:15:00,59.57,59.6,59.56,59.6,66669.0,43.3584,43.3802,43.3511,43.3802,66669.0
2015-07-14 15:20:00,59.6,59.65,59.59,59.64,118262.0,43.3802,43.4166,43.3729,43.4093,118262.0
2015-07-14 15:25:00,59.65,59.7,59.64,59.68,82890.0,43.4166,43.453,43.4093,43.4384,82890.0
2015-07-14 15:30:00,59.68,59.74,59.62,59.63,128278.0,43.4384,43.4821,43.3948,43.4021,128278.0
2015-07-14 15:35:00,59.62,59.67,59.61,59.67,82367.0,43.3948,43.4312,43.3875,43.4312,82367.0
2015-07-14 15:40:00,59.68,59.71,59.61,59.61,93070.0,43.4384,43.4603,43.3875,43.3875,93070.0
2015-07-14 15:45:00,59.61,59.61,59.55,59.56,119878.0,43.3875,43.3875,43.3438,43.3511,119878.0
2015-07-14 15:50:00,59.56,59.59,59.53,59.56,111106.0,43.3511,43.3729,43.3293,43.3511,111106.0
2015-07-14 15:55:00,59.55,59.58,59.53,59.54,243479.0,43.3438,43.3657,43.3293,43.3365,243479.0
2015-07-15 09:30:00,59.11,59.32,59.03,59.32,137283.0,43.0236,43.1764,42.9653,43.1764,137283.0
2015-07-15 09:35:00,59.35,59.35,59.03,59.11,54204.0,43.1983,43.1983,42.9653,43.0236,54204.0
2015-07-15 09:40:00,59.1,59.11,58.8,58.96,117067.0,43.0163,43.0236,42.7979,42.9144,117067.0
2015-07-15 09:45:00,58.97,59.0,58.88,58.92,49545.0,42.9217,42.9435,42.8562,42.8853,49545.0
2015-07-15 09:50:00,58.92,59.06,58.88,59.0,74668.0,42.8853,42.9872,42.8562,42.9435,74668.0
2015-07-15 09:55:00,59.01,59.1,59.01,59.08,40489.0,42.9508,43.0163,42.9508,43.0017,40489.0
2015-07-15 10:00:00,59.07,59.07,58.9,58.94,22069.0,42.9945,42.9945,42.8707,42.8998,22069.0
2015-07-15 10:05:00,58.93,58.95,58.87,58.94,38286.0,42.8926,42.9071,42.8489,42.8998,38286.0
2015-07-15 10:10:00,58.94,59.06,58.93,59.06,50676.0,42.8998,42.9872,42.8926,42.9872,50676.0
2015-07-15 10:15:00,59.06,59.12,59.05,59.09,66136.0,42.9872,43.0308,42.9799,43.009,66136.0
2015-07-15 10:20:00,59.09,59.17,59.08,59.17,45928.0,43.009,43.0672,43.0017,43.0672,45928.0
2015-07-15 10:25:00,59.18,59.25,59.15,59.23,36258.0,43.0745,43.1255,43.0527,43.1109,36258.0
2015-07-15 10:30:00,59.23,59.35,59.17,59.21,49787.0,43.1109,43.1983,43.0672,43.0964,49787.0
2015-07-15 10:35:00,59.22,59.35,59.21,59.34,57723.0,43.1036,43.1983,43.0964,43.191,57723.0
2015-07-15 10:40:00,59.34,59.49,59.34,59.48,49756.0,43.191,43.3002,43.191,43.2929,49756.0
2015-07-15 10:45:00,59.48,59.52,59.39,59.52,59027.0,43.2929,43.322,43.2274,43.322,59027.0
2015-07-15 10:50:00,59.51,59.55,59.39,59.39,34996.0,43.3147,43.3438,43.2274,43.2274,34996.0
2015-07-15 10:55:00,59.39,59.48,59.32,59.34,47395.0,43.2274,43.2929,43.1764,43.191,47395.0
2015-07-15 11:00:00,59.34,59.44,59.32,59.44,27916.0,43.191,43.2638,43.1764,43.2638,27916.0
2015-07-15 11:05:00,59.45,59.46,59.34,59.44,68804.0,43.271,43.2783,43.191,43.2638,68804.0
2015-07-15 11:10:00,59.44,59.45,59.34,59.36,81877.0,43.2638,43.271,43.191,43.2055,81877.0
2015-07-15 11:15:00,59.36,59.39,59.19,59.2,45970.0,43.2055,43.2274,43.0818,43.0891,45970.0
2015-07-15 11:20:00,59.2,59.28,59.18,59.2,21733.0,43.0891,43.1473,43.0745,43.0891,21733.0
2015-07-15 11:25:00,59.2,59.21,59.12,59.15,18459.0,43.0891,43.0964,43.0308,43.0527,18459.0
2015-07-15 11:30:00,59.14,59.24,59.14,59.15,28995.0,43.0454,43.1182,43.0454,43.0527,28995.0
2015-07-15 11:35:00,59.14,59.14,59.05,59.12,68821.0,43.0454,43.0454,42.9799,43.0308,68821.0
2015-07-15 11:40:00,59.12,59.13,58.95,58.95,59582.0,43.0308,43.0381,42.9071,42.9071,59582.0
2015-07-15 11:45:00,58.95,59.0,58.92,58.96,21949.0,42.9071,42.9435,42.8853,42.9144,21949.0
2015-07-15 11:50:00,58.96,58.96,58.82,58.82,55978.0,42.9144,42.9144,42.8125,42.8125,55978.0
2015-07-15 11:55:00,58.82,58.93,58.82,58.93,29403.0,42.8125,42.8926,42.8125,42.8926,29403.0
2015-07-15 12:00:00,58.93,59.0,58.92,58.93,39611.0,42.8926,42.9435,42.8853,42.8926,39611.0
2015-07-15 12:05:00,58.92,58.93,58.82,58.83,29895.0,42.8853,42.8926,42.8125,42.8198,29895.0
2015-07-15 12:10:00,58.83,58.85,58.75,58.76,42390.0,42.8198,42.8343,42.7615,42.7688,42390.0
2015-07-15 12:15:00,58.76,58.83,58.75,58.8,26575.0,42.7688,42.8198,42.7615,42.7979,26575.0
2015-07-15 12:20:00,58.81,58.83,58.76,58.8,44095.0,42.8052,42.8198,42.7688,42.7979,44095.0
2015-07-15 12:25:00,58.8,58.82,58.75,58.82,27592.0,42.7979,42.8125,42.7615,42.8125,27592.0
2015-07-15 12:30:00,58.82,58.89,58.8,58.83,27743.0,42.8125,42.8634,42.7979,42.8198,27743.0
2015-07-15 12:35:00,58.83,58.83,58.76,58.77,43117.0,42.8198,42.8198,42.7688,42.7761,43117.0
2015-07-15 12:40:00,58.78,58.78,58.72,58.75,28138.0,42.7834,42.7834,42.7397,42.7615,28138.0
2015-07-15 12:45:00,58.75,58.76,58.69,58.69,35447.0,42.7615,42.7688,42.7179,42.7179,35447.0
2015-07-15 12:50:00,58.69,58.7,58.55,58.56,81857.0,42.7179,42.7251,42.616,42.6232,81857.0
2015-07-15 12:55:00,58.57,58.57,58.53,58.54,41326.0,42.6305,42.6305,42.6014,42.6087,41326.0
2015-07-15 13:00:00,58.54,58.62,58.53,58.56,72331.0,42.6087,42.6669,42.6014,42.6232,72331.0
2015-07-15 13:05:00,58.55,58.57,58.52,58.57,83313.0,42.616,42.6305,42.5941,42.6305,83313.0
2015-07-15 13:10:00,58.56,58.69,58.56,58.68,41011.0,42.6232,42.7179,42.6232,42.7106,41011.0
2015-07-15 13:15:00,58.67,58.67,58.61,58.63,40185.0,42.7033,42.7033,42.6596,42.6742,40185.0
2015-07-15 13:20:00,58.63,58.63,58.55,58.56,28969.0,42.6742,42.6742,42.616,42.6232,28969.0
2015-07-15 13:25:00,58.57,58.57,58.51,58.52,37082.0,42.6305,42.6305,42.5869,42.5941,37082.0
2015-07-15 13:30:00,58.51,58.52,58.42,58.52,149435.0,42.5869,42.5941,42.5213,42.5941,149435.0
2015-07-15 13:35:00,58.52,58.55,58.42,58.43,66973.0,42.5941,42.616,42.5213,42.5286,66973.0
2015-07-15 13:40:00,58.43,58.51,58.42,58.51,53638.0,42.5286,42.5869,42.5213,42.5869,53638.0
2015-07-15 13:45:00,58.51,58.54,58.49,58.51,54406.0,42.5869,42.6087,42.5723,42.5869,54406.0
2015-07-15 13:50:00,58.52,58.53,58.49,58.5,41512.0,42.5941,42.6014,42.5723,42.5796,41512.0
2015-07-15 13:55:00,58.51,58.55,58.5,58.55,32459.0,42.5869,42.616,42.5796,42.616,32459.0
2015-07-15 14:00:00,58.55,58.58,58.51,58.52,32293.0,42.616,42.6378,42.5869,42.5941,32293.0
2015-07-15 14:05:00,58.53,58.56,58.5,58.55,21847.0,42.6014,42.6232,42.5796,42.616,21847.0
2015-07-15 14:10:00,58.55,58.55,58.5,58.52,17766.0,42.616,42.616,42.5796,42.5941,17766.0
2015-07-15 14:15:00,58.53,58.58,58.49,58.57,33216.0,42.6014,42.6378,42.5723,42.6305,33216.0
2015-07-15 14:20:00,58.57,58.6,58.54,58.6,18727.0,42.6305,42.6524,42.6087,42.6524,18727.0
2015-07-15 14:25:00,58.61,58.63,58.53,58.55,30092.0,42.6596,42.6742,42.6014,42.616,30092.0
2015-07-15 14:30:00,58.56,58.56,58.48,58.51,29941.0,42.6232,42.6232,42.565,42.5869,29941.0
2015-07-15 14:35:00,58.51,58.51,58.43,58.44,46414.0,42.5869,42.5869,42.5286,42.5359,46414.0
2015-07-15 14:40:00,58.45,58.47,58.32,58.33,68673.0,42.5432,42.5577,42.4486,42.4558,68673.0
2015-07-15 14:45:00,58.33,58.34,58.23,58.25,98833.0,42.4558,42.4631,42.3831,42.3976,98833.0
2015-07-15 14:50:00,58.24,58.27,58.2,58.21,71038.0,42.3903,42.4122,42.3612,42.3685,71038.0
2015-07-15 14:55:00,58.21,58.22,58.13,58.16,138467.0,42.3685,42.3758,42.3103,42.3321,138467.0
2015-07-15 15:00:00,58.17,58.22,58.15,58.21,162555.0,42.3394,42.3758,42.3248,42.3685,162555.0
2015-07-15 15:05:00,58.22,58.34,58.2,58.28,80436.0,42.3758,42.4631,42.3612,42.4194,80436.0
2015-07-15 15:10:00,58.27,58.3,58.23,58.29,73613.0,42.4122,42.434,42.3831,42.4267,73613.0
2015-07-15 15:15:00,58.29,58.37,58.27,58.34,71915.0,42.4267,42.485,42.4122,42.4631,71915.0
2015-07-15 15:20:00,58.34,58.35,58.28,58.28,46199.0,42.4631,42.4704,42.4194,42.4194,46199.0
2015-07-15 15:25:00,58.29,58.43,58.28,58.42,55143.0,42.4267,42.5286,42.4194,42.5213,55143.0
2015-07-15 15:30:00,58.42,58.45,58.38,58.44,78832.0,42.5213,42.5432,42.4922,42.5359,78832.0
2015-07-15 15:35:00,58.44,58.45,58.39,58.39,64627.0,42.5359,42.5432,42.4995,42.4995,64627.0
2015-07-15 15:40:00,58.4,58.4,58.33,58.4,90768.0,42.5068,42.5068,42.4558,42.5068,90768.0
2015-07-15 15:45:00,58.39,58.39,58.34,58.37,87147.0,42.4995,42.4995,42.4631,42.485,87147.0
2015-07-15 15:50:00,58.37,58.43,58.35,58.43,96550.0,42.485,42.5286,42.4704,42.5286,96550.0
2015-07-15 15:55:00,58.42,58.44,58.35,58.43,258221.0,42.5213,42.5359,42.4704,42.5286,258221.0
2015-07-16 09:30:00,58.61,58.78,58.56,58.68,121001.0,42.6596,42.7834,42.6232,42.7106,121001.0
2015-07-16 09:35:00,58.66,58.68,58.44,58.51,41858.0,42.696,42.7106,42.5359,42.5869,41858.0
2015-07-16 09:40:00,58.51,58.59,58.4,58.47,60517.0,42.5869,42.6451,42.5068,42.5577,60517.0
2015-07-16 09:45:00,58.48,58.57,58.44,58.56,47707.0,42.565,42.6305,42.5359,42.6232,47707.0
2015-07-16 09:50:00,58.56,58.66,58.5,58.61,74692.0,42.6232,42.696,42.5796,42.6596,74692.0
2015-07-16 09:55:00,58.61,58.63,58.46,58.5,94142.0,42.6596,42.6742,42.5505,42.5796,94142.0
2015-07-16 10:00:00,58.49,58.51,58.35,58.38,67890.0,42.5723,42.5869,42.4704,42.4922,67890.0
2015-07-16 10:05:00,58.38,58.41,58.29,58.32,50055.0,42.4922,42.5141,42.4267,42.4486,50055.0
2015-07-16 10:10:00,58.31,58.44,58.3,58.37,45056.0,42.4413,42.5359,42.434,42.485,45056.0
2015-07-16 10:15:00,58.37,58.42,58.35,58.41,54411.0,42.485,42.5213,42.4704,42.5141,54411.0
2015-07-16 10:20:00,58.42,58.5,58.42,58.46,54509.0,42.5213,42.5796,42.5213,42.5505,54509.0
2015-07-16 10:25:00,58.46,58.55,58.43,58.43,71764.0,42.5505,42.616,42.5286,42.5286,71764.0
2015-07-16 10:30:00,58.43,58.44,58.31,58.35,37427.0,42.5286,42.5359,42.4413,42.4704,37427.0
2015-07-16 10:35:00,58.35,58.35,58.21,58.22,65675.0,42.4704,42.4704,42.3685,42.3758,65675.0
2015-07-16 10:40:00,58.22,58.23,58.14,58.14,61619.0,42.3758,42.3831,42.3175,42.3175,61619.0
2015-07-16 10:45:00,58.14,58.19,58.13,58.16,35292.0,42.3175,42.3539,42.3103,42.3321,35292.0
2015-07-16 10:50:00,58.16,58.31,58.15,58.29,46038.0,42.3321,42.4413,42.3248,42.4267,46038.0
2015-07-16 10:55:00,58.28,58.34,58.25,58.34,42599.0,42.4194,42.4631,42.3976,42.4631,42599.0
2015-07-16 11:00:00,58.34,58.36,58.23,58.24,28669.0,42.4631,42.4777,42.3831,42.3903,28669.0
2015-07-16 11:05:00,58.23,58.29,58.2,58.25,69674.0,42.3831,42.4267,42.3612,42.3976,69674.0
2015-07-16 11:10:00,58.25,58.26,58.16,58.19,73109.0,42.3976,42.4049,42.3321,42.3539,73109.0
2015-07-16 11:15:00,58.19,58.28,58.18,58.24,38716.0,42.3539,42.4194,42.3467,42.3903,38716.0
2015-07-16 11:20:00,58.25,58.27,58.22,58.24,15254.0,42.3976,42.4122,42.3758,42.3903,15254.0
2015-07-16 11:25:00,58.25,58.29,58.24,58.27,40073.0,42.3976,42.4267,42.3903,42.4122,40073.0
2015-07-16 11:30:00,58.27,58.29,58.24,58.28,24432.0,42.4122,42.4267,42.3903,42.4194,24432.0
2015-07-16 11:35:00,58.27,58.29,58.24,58.26,50118.0,42.4122,42.4267,42.3903,42.4049,50118.0
2015-07-16 11:40:00,58.25,58.29,58.24,58.29,27276.0,42.3976,42.4267,42.3903,42.4267,27276.0
2015-07-16 11:45:00,58.29,58.32,58.28,58.29,28149.0,42.4267,42.4486,42.4194,42.4267,28149.0
2015-07-16 11:50:00,58.29,58.34,58.28,58.28,30329.0,42.4267,42.4631,42.4194,42.4194,30329.0
2015-07-16 11:55:00,58.28,58.29,58.21,58.21,54654.0,42.4194,42.4267,42.3685,42.3685,54654.0
2015-07-16 12:00:00,58.22,58.23,58.13,58.14,71597.0,42.3758,42.3831,42.3103,42.3175,71597.0
2015-07-16 12:05:00,58.14,58.14,58.05,58.06,99588.0,42.3175,42.3175,42.252,42.2593,99588.0
2015-07-16 12:10:00,58.05,58.07,58.0,58.02,55221.0,42.252,42.2666,42.2156,42.2302,55221.0
2015-07-16 12:15:00,58.02,58.05,58.01,58.05,34700.0,42.2302,42.252,42.2229,42.252,34700.0
2015-07-16 12:20:00,58.04,58.05,57.92,57.92,188719.0,42.2448,42.252,42.1574,42.1574,188719.0
2015-07-16 12:25:00,57.93,57.93,57.85,57.91,110554.0,42.1647,42.1647,42.1065,42.1501,110554.0
2015-07-16 12:30:00,57.91,57.99,57.91,57.98,69406.0,42.1501,42.2084,42.1501,42.2011,69406.0
2015-07-16 12:35:00,57.97,57.99,57.92,57.93,42441.0,42.1938,42.2084,42.1574,42.1647,42441.0
2015-07-16 12:40:00,57.92,57.94,57.88,57.91,45218.0,42.1574,42.172,42.1283,42.1501,45218.0
2015-07-16 12:45:00,57.91,57.91,57.88,57.89,68497.0,42.1501,42.1501,42.1283,42.1356,68497.0
2015-07-16 12:50:00,57.88,57.89,57.82,57.82,85266.0,42.1283,42.1356,42.0846,42.0846,85266.0
2015-07-16 12:55:00,57.83,57.83,57.77,57.79,86586.0,42.0919,42.0919,42.0482,42.0628,86586.0
2015-07-16 13:00:00,57.79,57.84,57.77,57.81,57451.0,42.0628,42.0992,42.0482,42.0774,57451.0
2015-07-16 13:05:00,57.8,57.81,57.7,57.71,84775.0,42.0701,42.0774,41.9973,42.0046,84775.0
2015-07-16 13:10:00,57.71,57.84,57.7,57.82,94011.0,42.0046,42.0992,41.9973,42.0846,94011.0
2015-07-16 13:15:00,57.81,57.81,57.7,57.72,39920.0,42.0774,42.0774,41.9973,42.0118,39920.0
2015-07-16 13:20:00,57.72,57.73,57.68,57.72,60217.0,42.0118,42.0191,41.9827,42.0118,60217.0
2015-07-16 13:25:00,57.73,57.84,57.72,57.83,90089.0,42.0191,42.0992,42.0118,42.0919,90089.0
2015-07-16 13:30:00,57.83,57.86,57.76,57.76,30445.0,42.0919,42.1137,42.041,42.041,30445.0
2015-07-16 13:35:00,57.76,57.79,57.73,57.78,44855.0,42.041,42.0628,42.0191,42.0555,44855.0
2015-07-16 13:40:00,57.78,57.78,57.72,57.73,27823.0,42.0555,42.0555,42.0118,42.0191,27823.0
2015-07-16 13:45:00,57.74,57.85,57.72,57.85,66157.0,42.0264,42.1065,42.0118,42.1065,66157.0
2015-07-16 13:50:00,57.84,57.92,57.83,57.9,45922.0,42.0992,42.1574,42.0919,42.1429,45922.0
2015-07-16 13:55:00,57.9,57.94,57.82,57.84,54456.0,42.1429,42.172,42.0846,42.0992,54456.0
2015-07-16 14:00:00,57.84,57.91,57.83,57.91,59428.0,42.0992,42.1501,42.0919,42.1501,59428.0
2015-07-16 14:05:00,57.91,57.99,57.9,57.99,68130.0,42.1501,42.2084,42.1429,42.2084,68130.0
2015-07-16 14:10:00,57.99,57.99,57.95,57.97,56889.0,42.2084,42.2084,42.1793,42.1938,56889.0
2015-07-16 14:15:00,57.97,57.97,57.9,57.92,55190.0,42.1938,42.1938,42.1429,42.1574,55190.0
2015-07-16 14:20:00,57.92,57.95,57.87,57.88,60104.0,42.1574,42.1793,42.121,42.1283,60104.0
2015-07-16 14:25:00,57.88,57.88,57.77,57.82,63475.0,42.1283,42.1283,42.0482,42.0846,63475.0
2015-07-16 14:30:00,57.82,57.89,57.82,57.83,77826.0,42.0846,42.1356,42.0846,42.0919,77826.0
2015-07-16 14:35:00,57.83,57.88,57.8,57.88,50444.0,42.0919,42.1283,42.0701,42.1283,50444.0
2015-07-16 14:40:00,57.89,57.91,57.84,57.91,66659.0,42.1356,42.1501,42.0992,42.1501,66659.0
2015-07-16 14:45:00,57.91,57.92,57.86,57.87,33039.0,42.1501,42.1574,42.1137,42.121,33039.0
2015-07-16 14:50:00,57.86,57.94,57.86,57.9,56447.0,42.1137,42.172,42.1137,42.1429,56447.0
2015-07-16 14:55:00,57.91,57.96,57.9,57.94,62660.0,42.1501,42.1865,42.1429,42.172,62660.0
2015-07-16 15:00:00,57.94,57.95,57.92,57.92,37195.0,42.172,42.1793,42.1574,42.1574,37195.0
2015-07-16 15:05:00,57.92,57.93,57.89,57.9,29302.0,42.1574,42.1647,42.1356,42.1429,29302.0
2015-07-16 15:10:00,57.9,57.94,57.87,57.92,43298.0,42.1429,42.172,42.121,42.1574,43298.0
2015-07-16 15:15:00,57.92,57.93,57.88,57.88,45533.0,42.1574,42.1647,42.1283,42.1283,45533.0
2015-07-16 15:20:00,57.88,57.93,57.87,57.92,51637.0,42.1283,42.1647,42.121,42.1574,51637.0
2015-07-16 15:25:00,57.91,57.94,57.89,57.89,47275.0,42.1501,42.172,42.1356,42.1356,47275.0
2015-07-16 15:30:00,57.89,57.97,57.89,57.96,73214.0,42.1356,42.1938,42.1356,42.1865,73214.0
2015-07-16 15:35:00,57.95,57.97,57.94,57.97,53263.0,42.1793,42.1938,42.172,42.1938,53263.0
2015-07-16 15:40:00,57.96,57.98,57.93,57.94,65228.0,42.1865,42.2011,42.1647,42.172,65228.0
2015-07-16 15:45:00,57.94,57.98,57.93,57.95,103985.0,42.172,42.2011,42.1647,42.1793,103985.0
2015-07-16 15:50:00,57.96,57.98,57.93,57.96,80530.0,42.1865,42.2011,42.1647,42.1865,80530.0
2015-07-16 15:55:00,57.95,57.97,57.93,57.94,171792.0,42.1793,42.1938,42.1647,42.172,171792.0
2015-07-17 09:30:00,57.6,57.89,57.25,57.26,437161.0,41.9245,42.1356,41.6698,41.677,437161.0
2015-07-17 09:35:00,57.27,57.29,57.01,57.09,169387.0,41.6843,41.6989,41.4951,41.5533,169387.0
2015-07-17 09:40:00,57.08,57.09,56.85,56.87,244240.0,41.546,41.5533,41.3786,41.3932,244240.0
2015-07-17 09:45:00,56.87,56.88,56.7,56.81,141188.0,41.3932,41.4004,41.2694,41.3495,141188.0
2015-07-17 09:50:00,56.81,56.93,56.79,56.8,108196.0,41.3495,41.4368,41.3349,41.3422,108196.0
2015-07-17 09:55:00,56.79,56.82,56.68,56.71,110197.0,41.3349,41.3568,41.2549,41.2767,110197.0
2015-07-17 10:00:00,56.7,56.79,56.65,56.69,133590.0,41.2694,41.3349,41.233,41.2622,133590.0
2015-07-17 10:05:00,56.69,56.77,56.69,56.74,118813.0,41.2622,41.3204,41.2622,41.2985,118813.0
2015-07-17 10:10:00,56.73,56.75,56.65,56.66,108796.0,41.2913,41.3058,41.233,41.2403,108796.0
2015-07-17 10:15:00,56.65,56.76,56.65,56.76,78258.0,41.233,41.3131,41.233,41.3131,78258.0
2015-07-17 10:20:00,56.76,56.81,56.74,56.8,99001.0,41.3131,41.3495,41.2985,41.3422,99001.0
2015-07-17 10:25:00,56.8,56.85,56.76,56.76,79012.0,41.3422,41.3786,41.3131,41.3131,79012.0
2015-07-17 10:30:00,56.76,56.81,56.71,56.8,58053.0,41.3131,41.3495,41.2767,41.3422,58053.0
2015-07-17 10:35:00,56.81,56.84,56.79,56.82,44452.0,41.3495,41.3713,41.3349,41.3568,44452.0
2015-07-17 10:40:00,56.81,56.91,56.8,56.85,79229.0,41.3495,41.4223,41.3422,41.3786,79229.0
2015-07-17 10:45:00,56.84,56.86,56.76,56.79,74232.0,41.3713,41.3859,41.3131,41.3349,74232.0
2015-07-17 10:50:00,56.79,56.8,56.72,56.76,80015.0,41.3349,41.3422,41.284,41.3131,80015.0
2015-07-17 10:55:00,56.75,56.76,56.71,56.72,70790.0,41.3058,41.3131,41.2767,41.284,70790.0
2015-07-17 11:00:00,56.73,56.79,56.72,56.79,67208.0,41.2913,41.3349,41.284,41.3349,67208.0
2015-07-17 11:05:00,56.79,56.85,56.78,56.85,72238.0,41.3349,41.3786,41.3277,41.3786,72238.0
2015-07-17 11:10:00,56.85,56.95,56.83,56.83,67943.0,41.3786,41.4514,41.3641,41.3641,67943.0
2015-07-17 11:15:00,56.84,56.87,56.79,56.79,121145.0,41.3713,41.3932,41.3349,41.3349,121145.0
2015-07-17 11:20:00,56.8,56.94,56.79,56.93,72495.0,41.3422,41.4441,41.3349,41.4368,72495.0
2015-07-17 11:25:00,56.93,56.99,56.9,56.92,60762.0,41.4368,41.4805,41.415,41.4296,60762.0
2015-07-17 11:30:00,56.92,57.01,56.92,56.99,136018.0,41.4296,41.4951,41.4296,41.4805,136018.0
2015-07-17 11:35:00,56.99,57.0,56.95,56.96,40031.0,41.4805,41.4878,41.4514,41.4587,40031.0
2015-07-17 11:40:00,56.96,56.96,56.91,56.95,76091.0,41.4587,41.4587,41.4223,41.4514,76091.0
2015-07-17 11:45:00,56.95,57.04,56.94,57.0,92539.0,41.4514,41.5169,41.4441,41.4878,92539.0
2015-07-17 11:50:00,57.01,57.05,56.95,56.97,43058.0,41.4951,41.5242,41.4514,41.466,43058.0
2015-07-17 11:55:00,56.97,56.97,56.9,56.94,59945.0,41.466,41.466,41.415,41.4441,59945.0
2015-07-17 12:00:00,56.94,57.05,56.93,56.96,258550.0,41.4441,41.5242,41.4368,41.4587,258550.0
2015-07-17 12:05:00,56.96,56.99,56.96,56.97,107549.0,41.4587,41.4805,41.4587,41.466,107549.0
2015-07-17 12:10:00,56.97,57.02,56.96,56.98,55854.0,41.466,41.5023,41.4587,41.4732,55854.0
2015-07-17 12:15:00,56.98,56.99,56.94,56.95,22924.0,41.4732,41.4805,41.4441,41.4514,22924.0
2015-07-17 12:20:00,56.96,56.97,56.91,56.96,42535.0,41.4587,41.466,41.4223,41.4587,42535.0
2015-07-17 12:25:00,56.96,56.98,56.95,56.97,31185.0,41.4587,41.4732,41.4514,41.466,31185.0
2015-07-17 12:30:00,56.97,57.09,56.95,57.08,94645.0,41.466,41.5533,41.4514,41.546,94645.0
2015-07-17 12:35:00,57.08,57.13,57.05,57.12,90305.0,41.546,41.5824,41.5242,41.5751,90305.0
2015-07-17 12:40:00,57.12,57.14,57.1,57.12,62877.0,41.5751,41.5897,41.5606,41.5751,62877.0
2015-07-17 12:45:00,57.12,57.19,57.12,57.18,91527.0,41.5751,41.6261,41.5751,41.6188,91527.0
2015-07-17 12:50:00,57.18,57.26,57.17,57.26,61512.0,41.6188,41.677,41.6115,41.677,61512.0
2015-07-17 12:55:00,57.26,57.29,57.26,57.29,54863.0,41.677,41.6989,41.677,41.6989,54863.0
2015-07-17 13:00:00,57.29,57.29,57.22,57.23,56542.0,41.6989,41.6989,41.6479,41.6552,56542.0
2015-07-17 13:05:00,57.23,57.28,57.22,57.28,71834.0,41.6552,41.6916,41.6479,41.6916,71834.0
2015-07-17 13:10:00,57.27,57.27,57.17,57.18,103462.0,41.6843,41.6843,41.6115,41.6188,103462.0
2015-07-17 13:15:00,57.17,57.2,57.12,57.18,69215.0,41.6115,41.6334,41.5751,41.6188,69215.0
2015-07-17 13:20:00,57.18,57.22,57.17,57.22,41838.0,41.6188,41.6479,41.6115,41.6479,41838.0
2015-07-17 13:25:00,57.21,57.25,57.2,57.22,61825.0,41.6406,41.6698,41.6334,41.6479,61825.0
2015-07-17 13:30:00,57.21,57.21,57.13,57.13,35685.0,41.6406,41.6406,41.5824,41.5824,35685.0
2015-07-17 13:35:00,57.13,57.16,57.1,57.11,44220.0,41.5824,41.6042,41.5606,41.5679,44220.0
2015-07-17 13:40:00,57.11,57.12,57.05,57.08,45640.0,41.5679,41.5751,41.5242,41.546,45640.0
2015-07-17 13:45:00,57.08,57.13,57.07,57.08,45129.0,41.546,41.5824,41.5387,41.546,45129.0
2015-07-17 13:50:00,57.08,57.08,57.04,57.06,42877.0,41.546,41.546,41.5169,41.5315,42877.0
2015-07-17 13:55:00,57.06,57.07,57.0,57.01,30705.0,41.5315,41.5387,41.4878,41.4951,30705.0
2015-07-17 14:00:00,57.01,57.1,57.0,57.07,55460.0,41.4951,41.5606,41.4878,41.5387,55460.0
2015-07-17 14:05:00,57.07,57.17,57.06,57.16,44465.0,41.5387,41.6115,41.5315,41.6042,44465.0
2015-07-17 14:10:00,57.16,57.22,57.14,57.21,53881.0,41.6042,41.6479,41.5897,41.6406,53881.0
2015-07-17 14:15:00,57.22,57.27,57.21,57.24,53877.0,41.6479,41.6843,41.6406,41.6625,53877.0
2015-07-17 14:20:00,57.24,57.28,57.2,57.27,39713.0,41.6625,41.6916,41.6334,41.6843,39713.0
2015-07-17 14:25:00,57.27,57.29,57.25,57.26,55158.0,41.6843,41.6989,41.6698,41.677,55158.0
2015-07-17 14:30:00,57.27,57.28,57.22,57.28,47413.0,41.6843,41.6916,41.6479,41.6916,47413.0
2015-07-17 14:35:00,57.27,57.4,57.26,57.39,74082.0,41.6843,41.7789,41.677,41.7717,74082.0
2015-07-17 14:40:00,57.39,57.4,57.33,57.34,56932.0,41.7717,41.7789,41.728,41.7353,56932.0
2015-07-17 14:45:00,57.34,57.37,57.32,57.34,46629.0,41.7353,41.7571,41.7207,41.7353,46629.0
2015-07-17 14:50:00,57.34,57.39,57.32,57.38,71261.0,41.7353,41.7717,41.7207,41.7644,71261.0
2015-07-17 14:55:00,57.37,57.43,57.36,57.41,58535.0,41.7571,41.8008,41.7498,41.7862,58535.0
2015-07-17 15:00:00,57.42,57.43,57.36,57.37,65053.0,41.7935,41.8008,41.7498,41.7571,65053.0
2015-07-17 15:05:00,57.37,57.39,57.35,57.36,61808.0,41.7571,41.7717,41.7425,41.7498,61808.0
2015-07-17 15:10:00,57.35,57.38,57.35,57.37,63434.0,41.7425,41.7644,41.7425,41.7571,63434.0
2015-07-17 15:15:00,57.37,57.37,57.33,57.37,80908.0,41.7571,41.7571,41.728,41.7571,80908.0
2015-07-17 15:20:00,57.36,57.39,57.34,57.37,76618.0,41.7498,41.7717,41.7353,41.7571,76618.0
2015-07-17 15:25:00,57.37,57.38,57.31,57.31,65076.0,41.7571,41.7644,41.7134,41.7134,65076.0
2015-07-17 15:30:00,57.31,57.32,57.24,57.25,75213.0,41.7134,41.7207,41.6625,41.6698,75213.0
2015-07-17 15:35:00,57.26,57.31,57.24,57.3,61216.0,41.677,41.7134,41.6625,41.7061,61216.0
2015-07-17 15:40:00,57.3,57.31,57.19,57.19,100248.0,41.7061,41.7134,41.6261,41.6261,100248.0
2015-07-17 15:45:00,57.19,57.27,57.18,57.24,130132.0,41.6261,41.6843,41.6188,41.6625,130132.0
2015-07-17 15:50:00,57.24,57.25,57.17,57.18,179029.0,41.6625,41.6698,41.6115,41.6188,179029.0
2015-07-17 15:55:00,57.18,57.22,57.17,57.2,250586.0,41.6188,41.6479,41.6115,41.6334,250586.0
2015-07-20 09:30:00,57.18,57.2,56.58,56.6,303037.0,41.6188,41.6334,41.1821,41.1966,303037.0
2015-07-20 09:35:00,56.62,56.67,56.45,56.67,101236.0,41.2112,41.2476,41.0875,41.2476,101236.0
2015-07-20 09:40:00,56.62,56.67,56.34,56.39,89499.0,41.2112,41.2476,41.0074,41.0438,89499.0
2015-07-20 09:45:00,56.4,56.46,56.2,56.25,148316.0,41.0511,41.0947,40.9055,40.9419,148316.0
2015-07-20 09:50:00,56.26,56.42,56.24,56.41,210578.0,40.9492,41.0656,40.9346,41.0584,210578.0
2015-07-20 09:55:00,56.42,56.5,56.2,56.21,106684.0,41.0656,41.1239,40.9055,40.9128,106684.0
2015-07-20 10:00:00,56.21,56.32,56.16,56.22,256550.0,40.9128,40.9928,40.8764,40.9201,256550.0
2015-07-20 10:05:00,56.19,56.32,56.19,56.27,84774.0,40.8982,40.9928,40.8982,40.9565,84774.0
2015-07-20 10:10:00,56.27,56.29,56.2,56.22,75752.0,40.9565,40.971,40.9055,40.9201,75752.0
2015-07-20 10:15:00,56.23,56.3,56.21,56.22,76334.0,40.9273,40.9783,40.9128,40.9201,76334.0
2015-07-20 10:20:00,56.23,56.25,56.2,56.24,220453.0,40.9273,40.9419,40.9055,40.9346,220453.0
2015-07-20 10:25:00,56.24,56.25,56.2,56.21,119372.0,40.9346,40.9419,40.9055,40.9128,119372.0
2015-07-20 10:30:00,56.21,56.27,56.2,56.21,62902.0,40.9128,40.9565,40.9055,40.9128,62902.0
2015-07-20 10:35:00,56.2,56.33,56.2,56.25,77759.0,40.9055,41.0001,40.9055,40.9419,77759.0
2015-07-20 10:40:00,56.25,56.27,56.2,56.2,59963.0,40.9419,40.9565,40.9055,40.9055,59963.0
2015-07-20 10:45:00,56.21,56.29,56.2,56.23,47102.0,40.9128,40.971,40.9055,40.9273,47102.0
2015-07-20 10:50:00,56.23,56.37,56.22,56.36,99852.0,40.9273,41.0292,40.9201,41.022,99852.0
2015-07-20 10:55:00,56.37,56.5,56.37,56.47,66876.0,41.0292,41.1239,41.0292,41.102,66876.0
2015-07-20 11:00:00,56.48,56.48,56.36,56.37,39228.0,41.1093,41.1093,41.022,41.0292,39228.0
2015-07-20 11:05:00,56.38,56.43,56.36,56.4,37942.0,41.0365,41.0729,41.022,41.0511,37942.0
2015-07-20 11:10:00,56.39,56.44,56.36,56.43,36139.0,41.0438,41.0802,41.022,41.0729,36139.0
2015-07-20 11:15:00,56.43,56.5,56.43,56.49,166872.0,41.0729,41.1239,41.0729,41.1166,166872.0
2015-07-20 11:20:00,56.48,56.58,56.47,56.58,91752.0,41.1093,41.1821,41.102,41.1821,91752.0
2015-07-20 11:25:00,56.57,56.6,56.5,56.52,65718.0,41.1748,41.1966,41.1239,41.1384,65718.0
2015-07-20 11:30:00,56.52,56.59,56.52,56.56,68052.0,41.1384,41.1894,41.1384,41.1675,68052.0
2015-07-20 11:35:00,56.56,56.59,56.49,56.5,63037.0,41.1675,41.1894,41.1166,41.1239,63037.0
2015-07-20 11:40:00,56.49,56.53,56.49,56.53,68107.0,41.1166,41.1457,41.1166,41.1457,68107.0
2015-07-20 11:45:00,56.52,56.55,56.49,56.51,46890.0,41.1384,41.1603,41.1166,41.1311,46890.0
2015-07-20 11:50:00,56.5,56.51,56.49,56.51,48898.0,41.1239,41.1311,41.1166,41.1311,48898.0
2015-07-20 11:55:00,56.51,56.54,56.48,56.49,49932.0,41.1311,41.153,41.1093,41.1166,49932.0
2015-07-20 12:00:00,56.48,56.51,56.45,56.49,94153.0,41.1093,41.1311,41.0875,41.1166,94153.0
2015-07-20 12:05:00,56.48,56.51,56.48,56.48,81184.0,41.1093,41.1311,41.1093,41.1093,81184.0
2015-07-20 12:10:00,56.49,56.54,56.48,56.53,83836.0,41.1166,41.153,41.1093,41.1457,83836.0
2015-07-20 12:15:00,56.52,56.69,56.52,56.69,73892.0,41.1384,41.2622,41.1384,41.2622,73892.0
2015-07-20 12:20:00,56.69,56.71,56.62,56.65,58140.0,41.2622,41.2767,41.2112,41.233,58140.0
2015-07-20 12:25:00,56.64,56.65,56.55,56.64,88966.0,41.2258,41.233,41.1603,41.2258,88966.0
2015-07-20 12:30:00,56.64,56.65,56.55,56.59,41418.0,41.2258,41.233,41.1603,41.1894,41418.0
2015-07-20 12:35:00,56.58,56.59,56.57,56.58,25972.0,41.1821,41.1894,41.1748,41.1821,25972.0
2015-07-20 12:40:00,56.58,56.65,56.56,56.62,54276.0,41.1821,41.233,41.1675,41.2112,54276.0
2015-07-20 12:45:00,56.62,56.64,56.61,56.63,34680.0,41.2112,41.2258,41.2039,41.2185,34680.0
2015-07-20 12:50:00,56.63,56.66,56.61,56.64,45821.0,41.2185,41.2403,41.2039,41.2258,45821.0
2015-07-20 12:55:00,56.63,56.65,56.59,56.65,51648.0,41.2185,41.233,41.1894,41.233,51648.0
2015-07-20 13:00:00,56.65,56.65,56.59,56.61,30603.0,41.233,41.233,41.1894,41.2039,30603.0
2015-07-20 13:05:00,56.62,56.65,56.6,56.65,101878.0,41.2112,41.233,41.1966,41.233,101878.0
2015-07-20 13:10:00,56.65,56.66,56.62,56.64,63687.0,41.233,41.2403,41.2112,41.2258,63687.0
2015-07-20 13:15:00,56.63,56.65,56.59,56.61,59777.0,41.2185,41.233,41.1894,41.2039,59777.0
2015-07-20 13:20:00,56.62,56.65,56.58,56.61,60381.0,41.2112,41.233,41.1821,41.2039,60381.0
2015-07-20 13:25:00,56.61,56.61,56.53,56.57,43301.0,41.2039,41.2039,41.1457,41.1748,43301.0
2015-07-20 13:30:00,56.57,56.59,56.54,56.55,39252.0,41.1748,41.1894,41.153,41.1603,39252.0
2015-07-20 13:35:00,56.55,56.61,56.53,56.53,59397.0,41.1603,41.2039,41.1457,41.1457,59397.0
2015-07-20 13:40:00,56.53,56.62,56.49,56.61,88718.0,41.1457,41.2112,41.1166,41.2039,88718.0
2015-07-20 13:45:00,56.61,56.65,56.54,56.59,48283.0,41.2039,41.233,41.153,41.1894,48283.0
2015-07-20 13:50:00,56.59,56.64,56.58,56.64,35811.0,41.1894,41.2258,41.1821,41.2258,35811.0
2015-07-20 13:55:00,56.64,56.64,56.54,56.61,40969.0,41.2258,41.2258,41.153,41.2039,40969.0
2015-07-20 14:00:00,56.61,56.67,56.61,56.65,65317.0,41.2039,41.2476,41.2039,41.233,65317.0
2015-07-20 14:05:00,56.65,56.68,56.62,56.65,68015.0,41.233,41.2549,41.2112,41.233,68015.0
2015-07-20 14:10:00,56.66,56.67,56.59,56.59,49607.0,41.2403,41.2476,41.1894,41.1894,49607.0
2015-07-20 14:15:00,56.59,56.66,56.57,56.58,81871.0,41.1894,41.2403,41.1748,41.1821,81871.0
2015-07-20 14:20:00,56.57,56.66,56.53,56.66,105036.0,41.1748,41.2403,41.1457,41.2403,105036.0
2015-07-20 14:25:00,56.66,56.68,56.64,56.65,83739.0,41.2403,41.2549,41.2258,41.233,83739.0
2015-07-20 14:30:00,56.65,56.65,56.53,56.55,78067.0,41.233,41.233,41.1457,41.1603,78067.0
2015-07-20 14:35:00,56.55,56.6,56.52,56.54,81922.0,41.1603,41.1966,41.1384,41.153,81922.0
2015-07-20 14:40:00,56.54,56.55,56.49,56.49,119501.0,41.153,41.1603,41.1166,41.1166,119501.0
2015-07-20 14:45:00,56.49,56.52,56.47,56.48,82710.0,41.1166,41.1384,41.102,41.1093,82710.0
2015-07-20 14:50:00,56.48,56.52,56.46,56.5,50383.0,41.1093,41.1384,41.0947,41.1239,50383.0
2015-07-20 14:55:00,56.5,56.51,56.45,56.45,62967.0,41.1239,41.1311,41.0875,41.0875,62967.0
2015-07-20 15:00:00,56.46,56.48,56.43,56.45,88720.0,41.0947,41.1093,41.0729,41.0875,88720.0
2015-07-20 15:05:00,56.45,56.49,56.43,56.49,57168.0,41.0875,41.1166,41.0729,41.1166,57168.0
2015-07-20 15:10:00,56.49,56.56,56.49,56.55,69503.0,41.1166,41.1675,41.1166,41.1603,69503.0
2015-07-20 15:15:00,56.56,56.56,56.5,56.5,55942.0,41.1675,41.1675,41.1239,41.1239,55942.0
2015-07-20 15:20:00,56.51,56.52,56.47,56.47,50085.0,41.1311,41.1384,41.102,41.102,50085.0
2015-07-20 15:25:00,56.48,56.48,56.42,56.44,92656.0,41.1093,41.1093,41.0656,41.0802,92656.0
2015-07-20 15:30:00,56.45,56.48,56.41,56.44,104141.0,41.0875,41.1093,41.0584,41.0802,104141.0
2015-07-20 15:35:00,56.44,56.45,56.36,56.37,112465.0,41.0802,41.0875,41.022,41.0292,112465.0
2015-07-20 15:40:00,56.37,56.43,56.35,56.43,135325.0,41.0292,41.0729,41.0147,41.0729,135325.0
2015-07-20 15:45:00,56.43,56.48,56.41,56.47,246908.0,41.0729,41.1093,41.0584,41.102,246908.0
2015-07-20 15:50:00,56.47,56.48,56.43,56.44,172638.0,41.102,41.1093,41.0729,41.0802,172638.0
2015-07-20 15:55:00,56.44,56.58,56.41,56.56,717574.0,41.0802,41.1821,41.0584,41.1675,717574.0
2015-07-21 09:30:00,56.76,56.83,56.57,56.76,204959.0,41.3131,41.3641,41.1748,41.3131,204959.0
2015-07-21 09:35:00,56.78,57.06,56.74,57.03,111572.0,41.3277,41.5315,41.2985,41.5096,111572.0
2015-07-21 09:40:00,57.03,57.16,56.97,57.0,116850.0,41.5096,41.6042,41.466,41.4878,116850.0
2015-07-21 09:45:00,57.01,57.01,56.89,56.99,127974.0,41.4951,41.4951,41.4077,41.4805,127974.0
2015-07-21 09:50:00,57.0,57.04,56.92,57.0,208961.0,41.4878,41.5169,41.4296,41.4878,208961.0
2015-07-21 09:55:00,56.99,57.04,56.96,56.98,123415.0,41.4805,41.5169,41.4587,41.4732,123415.0
2015-07-21 10:00:00,56.98,57.02,56.9,56.9,63341.0,41.4732,41.5023,41.415,41.415,63341.0
2015-07-21 10:05:00,56.91,56.95,56.85,56.87,138169.0,41.4223,41.4514,41.3786,41.3932,138169.0
2015-07-21 10:10:00,56.88,56.94,56.84,56.9,67853.0,41.4004,41.4441,41.3713,41.415,67853.0
2015-07-21 10:15:00,56.9,56.96,56.89,56.9,50728.0,41.415,41.4587,41.4077,41.415,50728.0
2015-07-21 10:20:00,56.91,56.98,56.89,56.95,81339.0,41.4223,41.4732,41.4077,41.4514,81339.0
2015-07-21 10:25:00,56.96,56.97,56.89,56.9,129516.0,41.4587,41.466,41.4077,41.415,129516.0
2015-07-21 10:30:00,56.9,56.91,56.83,56.89,120571.0,41.415,41.4223,41.3641,41.4077,120571.0
2015-07-21 10:35:00,56.88,56.93,56.83,56.85,120141.0,41.4004,41.4368,41.3641,41.3786,120141.0
2015-07-21 10:40:00,56.86,56.93,56.76,56.93,183034.0,41.3859,41.4368,41.3131,41.4368,183034.0
2015-07-21 10:45:00,56.93,56.96,56.83,56.86,104575.0,41.4368,41.4587,41.3641,41.3859,104575.0
2015-07-21 10:50:00,56.87,56.92,56.81,56.83,60032.0,41.3932,41.4296,41.3495,41.3641,60032.0
2015-07-21 10:55:00,56.84,56.9,56.82,56.82,73814.0,41.3713,41.415,41.3568,41.3568,73814.0
2015-07-21 11:00:00,56.82,56.87,56.81,56.81,83577.0,41.3568,41.3932,41.3495,41.3495,83577.0
2015-07-21 11:05:00,56.81,56.84,56.73,56.74,135107.0,41.3495,41.3713,41.2913,41.2985,135107.0
2015-07-21 11:10:00,56.74,56.74,56.65,56.66,57948.0,41.2985,41.2985,41.233,41.2403,57948.0
2015-07-21 11:15:00,56.67,56.8,56.65,56.68,377051.0,41.2476,41.3422,41.233,41.2549,377051.0
2015-07-21 11:20:00,56.67,56.72,56.65,56.72,51487.0,41.2476,41.284,41.233,41.284,51487.0
2015-07-21 11:25:00,56.71,56.72,56.58,56.61,75124.0,41.2767,41.284,41.1821,41.2039,75124.0
2015-07-21 11:30:00,56.61,56.67,56.58,56.59,54009.0,41.2039,41.2476,41.1821,41.1894,54009.0
2015-07-21 11:35:00,56.6,56.61,56.55,56.55,73710.0,41.1966,41.2039,41.1603,41.1603,73710.0
2015-07-21 11:40:00,56.56,56.59,56.53,56.54,58764.0,41.1675,41.1894,41.1457,41.153,58764.0
2015-07-21 11:45:00,56.54,56.57,56.49,56.57,112212.0,41.153,41.1748,41.1166,41.1748,112212.0
2015-07-21 11:50:00,56.58,56.7,56.58,56.66,102663.0,41.1821,41.2694,41.1821,41.2403,102663.0
2015-07-21 11:55:00,56.67,56.67,56.54,56.54,64174.0,41.2476,41.2476,41.153,41.153,64174.0
2015-07-21 12:00:00,56.54,56.61,56.54,56.59,60320.0,41.153,41.2039,41.153,41.1894,60320.0
2015-07-21 12:05:00,56.58,56.63,56.56,56.62,42030.0,41.1821,41.2185,41.1675,41.2112,42030.0
2015-07-21 12:10:00,56.61,56.65,56.55,56.6,53266.0,41.2039,41.233,41.1603,41.1966,53266.0
2015-07-21 12:15:00,56.6,56.6,56.56,56.59,42884.0,41.1966,41.1966,41.1675,41.1894,42884.0
2015-07-21 12:20:00,56.59,56.6,56.57,56.6,33783.0,41.1894,41.1966,41.1748,41.1966,33783.0
2015-07-21 12:25:00,56.6,56.6,56.54,56.55,62430.0,41.1966,41.1966,41.153,41.1603,62430.0
2015-07-21 12:30:00,56.55,56.59,56.46,56.47,82030.0,41.1603,41.1894,41.0947,41.102,82030.0
2015-07-21 12:35:00,56.46,56.49,56.44,56.46,41496.0,41.0947,41.1166,41.0802,41.0947,41496.0
2015-07-21 12:40:00,56.47,56.54,56.46,56.52,89667.0,41.102,41.153,41.0947,41.1384,89667.0
2015-07-21 12:45:00,56.52,56.7,56.49,56.51,72791.0,41.1384,41.2694,41.1166,41.1311,72791.0
2015-07-21 12:50:00,56.51,56.56,56.51,56.56,43040.0,41.1311,41.1675,41.1311,41.1675,43040.0
2015-07-21 12:55:00,56.57,56.6,56.53,56.54,48377.0,41.1748,41.1966,41.1457,41.153,48377.0
2015-07-21 13:00:00,56.53,56.55,56.49,56.49,84196.0,41.1457,41.1603,41.1166,41.1166,84196.0
2015-07-21 13:05:00,56.5,56.54,56.48,56.52,58662.0,41.1239,41.153,41.1093,41.1384,58662.0
2015-07-21 13:10:00,56.51,56.51,56.44,56.46,56803.0,41.1311,41.1311,41.0802,41.0947,56803.0
2015-07-21 13:15:00,56.47,56.48,56.46,56.46,49129.0,41.102,41.1093,41.0947,41.0947,49129.0
2015-07-21 13:20:00,56.47,56.47,56.38,56.42,74951.0,41.102,41.102,41.0365,41.0656,74951.0
2015-07-21 13:25:00,56.42,56.45,56.41,56.43,36433.0,41.0656,41.0875,41.0584,41.0729,36433.0
2015-07-21 13:30:00,56.43,56.44,56.38,56.38,43433.0,41.0729,41.0802,41.0365,41.0365,43433.0
2015-07-21 13:35:00,56.38,56.38,56.29,56.3,54267.0,41.0365,41.0365,40.971,40.9783,54267.0
2015-07-21 13:40:00,56.3,56.35,56.3,56.31,46618.0,40.9783,41.0147,40.9783,40.9856,46618.0
2015-07-21 13:45:00,56.32,56.38,56.3,56.38,35589.0,40.9928,41.0365,40.9783,41.0365,35589.0
2015-07-21 13:50:00,56.38,56.4,56.35,56.4,48423.0,41.0365,41.0511,41.0147,41.0511,48423.0
2015-07-21 13:55:00,56.4,56.4,56.35,56.36,31092.0,41.0511,41.0511,41.0147,41.022,31092.0
2015-07-21 14:00:00,56.35,56.35,56.3,56.35,47381.0,41.0147,41.0147,40.9783,41.0147,47381.0
2015-07-21 14:05:00,56.34,56.34,56.3,56.3,40240.0,41.0074,41.0074,40.9783,40.9783,40240.0
2015-07-21 14:10:00,56.3,56.31,56.25,56.29,63688.0,40.9783,40.9856,40.9419,40.971,63688.0
2015-07-21 14:15:00,56.29,56.32,56.27,56.28,45398.0,40.971,40.9928,40.9565,40.9637,45398.0
2015-07-21 14:20:00,56.29,56.37,56.28,56.37,51161.0,40.971,41.0292,40.9637,41.0292,51161.0
2015-07-21 14:25:00,56.38,56.5,56.38,56.48,70717.0,41.0365,41.1239,41.0365,41.1093,70717.0
2015-07-21 14:30:00,56.48,56.53,56.43,56.44,59903.0,41.1093,41.1457,41.0729,41.0802,59903.0
2015-07-21 14:35:00,56.44,56.45,56.38,56.41,56915.0,41.0802,41.0875,41.0365,41.0584,56915.0
2015-07-21 14:40:00,56.41,56.44,56.36,56.4,66765.0,41.0584,41.0802,41.022,41.0511,66765.0
2015-07-21 14:45:00,56.41,56.42,56.33,56.33,87579.0,41.0584,41.0656,41.0001,41.0001,87579.0
2015-07-21 14:50:00,56.32,56.33,56.27,56.28,69507.0,40.9928,41.0001,40.9565,40.9637,69507.0
2015-07-21 14:55:00,56.28,56.29,56.17,56.21,105874.0,40.9637,40.971,40.8837,40.9128,105874.0
2015-07-21 15:00:00,56.2,56.29,56.18,56.29,99043.0,40.9055,40.971,40.8909,40.971,99043.0
2015-07-21 15:05:00,56.28,56.3,56.23,56.3,91973.0,40.9637,40.9783,40.9273,40.9783,91973.0
2015-07-21 15:10:00,56.3,56.32,56.26,56.29,81915.0,40.9783,40.9928,40.9492,40.971,81915.0
2015-07-21 15:15:00,56.3,56.32,56.28,56.3,104803.0,40.9783,40.9928,40.9637,40.9783,104803.0
2015-07-21 15:20:00,56.3,56.31,56.28,56.3,94757.0,40.9783,40.9856,40.9637,40.9783,94757.0
2015-07-21 15:25:00,56.3,56.33,56.23,56.29,117217.0,40.9783,41.0001,40.9273,40.971,117217.0
2015-07-21 15:30:00,56.29,56.4,56.29,56.36,110808.0,40.971,41.0511,40.971,41.022,110808.0
2015-07-21 15:35:00,56.36,56.37,56.3,56.32,107268.0,41.022,41.0292,40.9783,40.9928,107268.0
2015-07-21 15:40:00,56.33,56.39,56.29,56.39,269209.0,41.0001,41.0438,40.971,41.0438,269209.0
2015-07-21 15:45:00,56.39,56.42,56.37,56.39,156728.0,41.0438,41.0656,41.0292,41.0438,156728.0
2015-07-21 15:50:00,56.39,56.42,56.37,56.38,164930.0,41.0438,41.0656,41.0292,41.0365,164930.0
2015-07-21 15:55:00,56.38,56.5,56.32,56.49,738990.0,41.0365,41.1239,40.9928,41.1166,738990.0
2015-07-22 09:30:00,56.29,56.39,55.83,55.88,349048.0,40.971,41.0438,40.6362,40.6726,349048.0
2015-07-22 09:35:00,55.88,56.01,55.8,55.93,239995.0,40.6726,40.7672,40.6144,40.709,239995.0
2015-07-22 09:40:00,55.92,55.97,55.73,55.75,102031.0,40.7017,40.7381,40.5634,40.578,102031.0
2015-07-22 09:45:00,55.75,55.88,55.67,55.87,145518.0,40.578,40.6726,40.5197,40.6653,145518.0
2015-07-22 09:50:00,55.85,56.03,55.84,55.96,112546.0,40.6508,40.7818,40.6435,40.7308,112546.0
2015-07-22 09:55:00,55.96,56.2,55.94,56.1,228855.0,40.7308,40.9055,40.7163,40.8327,228855.0
2015-07-22 10:00:00,56.08,56.09,55.88,55.89,94644.0,40.8182,40.8254,40.6726,40.6799,94644.0
2015-07-22 10:05:00,55.89,55.95,55.81,55.82,132755.0,40.6799,40.7235,40.6216,40.6289,132755.0
2015-07-22 10:10:00,55.81,55.93,55.79,55.91,119410.0,40.6216,40.709,40.6071,40.6944,119410.0
2015-07-22 10:15:00,55.92,55.93,55.85,55.87,96985.0,40.7017,40.709,40.6508,40.6653,96985.0
2015-07-22 10:20:00,55.86,55.91,55.8,55.8,87713.0,40.658,40.6944,40.6144,40.6144,87713.0
2015-07-22 10:25:00,55.8,55.86,55.77,55.84,102635.0,40.6144,40.658,40.5925,40.6435,102635.0
2015-07-22 10:30:00,55.84,55.98,55.8,55.94,210034.0,40.6435,40.7454,40.6144,40.7163,210034.0
2015-07-22 10:35:00,55.94,55.94,55.84,55.86,101347.0,40.7163,40.7163,40.6435,40.658,101347.0
2015-07-22 10:40:00,55.87,55.91,55.83,55.88,128963.0,40.6653,40.6944,40.6362,40.6726,128963.0
2015-07-22 10:45:00,55.87,55.96,55.84,55.95,175868.0,40.6653,40.7308,40.6435,40.7235,175868.0
2015-07-22 10:50:00,55.96,56.02,55.9,56.01,91933.0,40.7308,40.7745,40.6871,40.7672,91933.0
2015-07-22 10:55:00,56.02,56.17,56.02,56.1,69851.0,40.7745,40.8837,40.7745,40.8327,69851.0
2015-07-22 11:00:00,56.1,56.11,56.0,56.08,45583.0,40.8327,40.84,40.7599,40.8182,45583.0
2015-07-22 11:05:00,56.08,56.09,55.95,56.01,49043.0,40.8182,40.8254,40.7235,40.7672,49043.0
2015-07-22 11:10:00,56.01,56.02,55.91,55.98,73406.0,40.7672,40.7745,40.6944,40.7454,73406.0
2015-07-22 11:15:00,55.98,56.0,55.94,56.0,94261.0,40.7454,40.7599,40.7163,40.7599,94261.0
2015-07-22 11:20:00,56.0,56.02,55.96,56.0,100646.0,40.7599,40.7745,40.7308,40.7599,100646.0
2015-07-22 11:25:00,56.01,56.02,55.96,55.99,76778.0,40.7672,40.7745,40.7308,40.7527,76778.0
2015-07-22 11:30:00,56.0,56.05,55.97,56.0,66537.0,40.7599,40.7963,40.7381,40.7599,66537.0
2015-07-22 11:35:00,56.0,56.03,55.9,55.95,174875.0,40.7599,40.7818,40.6871,40.7235,174875.0
2015-07-22 11:40:00,55.95,55.95,55.9,55.9,76335.0,40.7235,40.7235,40.6871,40.6871,76335.0
2015-07-22 11:45:00,55.9,55.95,55.9,55.91,59114.0,40.6871,40.7235,40.6871,40.6944,59114.0
2015-07-22 11:50:00,55.91,55.93,55.84,55.85,61260.0,40.6944,40.709,40.6435,40.6508,61260.0
2015-07-22 11:55:00,55.85,55.9,55.84,55.88,75049.0,40.6508,40.6871,40.6435,40.6726,75049.0
2015-07-22 12:00:00,55.88,55.94,55.85,55.93,41814.0,40.6726,40.7163,40.6508,40.709,41814.0
2015-07-22 12:05:00,55.94,55.94,55.87,55.92,59723.0,40.7163,40.7163,40.6653,40.7017,59723.0
2015-07-22 12:10:00,55.91,55.93,55.86,55.9,83875.0,40.6944,40.709,40.658,40.6871,83875.0
2015-07-22 12:15:00,55.9,55.92,55.83,55.9,114763.0,40.6871,40.7017,40.6362,40.6871,114763.0
2015-07-22 12:20:00,55.9,55.96,55.83,55.96,156075.0,40.6871,40.7308,40.6362,40.7308,156075.0
2015-07-22 12:25:00,55.95,55.95,55.84,55.91,72444.0,40.7235,40.7235,40.6435,40.6944,72444.0
2015-07-22 12:30:00,55.9,55.91,55.85,55.88,85943.0,40.6871,40.6944,40.6508,40.6726,85943.0
2015-07-22 12:35:00,55.88,55.91,55.83,55.83,94438.0,40.6726,40.6944,40.6362,40.6362,94438.0
2015-07-22 12:40:00,55.84,55.88,55.83,55.86,56626.0,40.6435,40.6726,40.6362,40.658,56626.0
2015-07-22 12:45:00,55.86,55.95,55.85,55.87,47844.0,40.658,40.7235,40.6508,40.6653,47844.0
2015-07-22 12:50:00,55.86,55.87,55.83,55.85,55082.0,40.658,40.6653,40.6362,40.6508,55082.0
2015-07-22 12:55:00,55.84,55.87,55.83,55.85,69347.0,40.6435,40.6653,40.6362,40.6508,69347.0
2015-07-22 13:00:00,55.85,55.87,55.83,55.83,49459.0,40.6508,40.6653,40.6362,40.6362,49459.0
2015-07-22 13:05:00,55.83,55.84,55.76,55.8,162998.0,40.6362,40.6435,40.5852,40.6144,162998.0
2015-07-22 13:10:00,55.81,55.85,55.79,55.82,78034.0,40.6216,40.6508,40.6071,40.6289,78034.0
2015-07-22 13:15:00,55.81,55.87,55.77,55.86,63372.0,40.6216,40.6653,40.5925,40.658,63372.0
2015-07-22 13:20:00,55.86,55.89,55.81,55.87,40484.0,40.658,40.6799,40.6216,40.6653,40484.0
2015-07-22 13:25:00,55.86,55.88,55.81,55.85,55685.0,40.658,40.6726,40.6216,40.6508,55685.0
2015-07-22 13:30:00,55.85,55.93,55.81,55.82,54149.0,40.6508,40.709,40.6216,40.6289,54149.0
2015-07-22 13:35:00,55.83,55.85,55.8,55.83,36544.0,40.6362,40.6508,40.6144,40.6362,36544.0
2015-07-22 13:40:00,55.83,55.9,55.81,55.86,49598.0,40.6362,40.6871,40.6216,40.658,49598.0
2015-07-22 13:45:00,55.86,55.87,55.8,55.82,42103.0,40.658,40.6653,40.6144,40.6289,42103.0
2015-07-22 13:50:00,55.82,55.84,55.81,55.84,41943.0,40.6289,40.6435,40.6216,40.6435,41943.0
2015-07-22 13:55:00,55.83,55.84,55.81,55.84,42175.0,40.6362,40.6435,40.6216,40.6435,42175.0
2015-07-22 14:00:00,55.83,55.93,55.83,55.85,92773.0,40.6362,40.709,40.6362,40.6508,92773.0
2015-07-22 14:05:00,55.86,55.86,55.8,55.81,64403.0,40.658,40.658,40.6144,40.6216,64403.0
2015-07-22 14:10:00,55.81,55.81,55.76,55.79,48976.0,40.6216,40.6216,40.5852,40.6071,48976.0
2015-07-22 14:15:00,55.79,55.8,55.76,55.76,84930.0,40.6071,40.6144,40.5852,40.5852,84930.0
2015-07-22 14:20:00,55.76,55.79,55.76,55.77,83745.0,40.5852,40.6071,40.5852,40.5925,83745.0
2015-07-22 14:25:00,55.76,55.79,55.7,55.7,103309.0,40.5852,40.6071,40.5416,40.5416,103309.0
2015-07-22 14:30:00,55.71,55.75,55.7,55.74,83380.0,40.5489,40.578,40.5416,40.5707,83380.0
2015-07-22 14:35:00,55.73,55.76,55.71,55.71,46476.0,40.5634,40.5852,40.5489,40.5489,46476.0
2015-07-22 14:40:00,55.72,55.75,55.69,55.71,59117.0,40.5561,40.578,40.5343,40.5489,59117.0
2015-07-22 14:45:00,55.71,55.76,55.7,55.73,67526.0,40.5489,40.5852,40.5416,40.5634,67526.0
2015-07-22 14:50:00,55.72,55.77,55.72,55.75,68439.0,40.5561,40.5925,40.5561,40.578,68439.0
2015-07-22 14:55:00,55.75,55.75,55.68,55.73,73983.0,40.578,40.578,40.527,40.5634,73983.0
2015-07-22 15:00:00,55.73,55.77,55.7,55.73,75979.0,40.5634,40.5925,40.5416,40.5634,75979.0
2015-07-22 15:05:00,55.72,55.74,55.68,55.7,127729.0,40.5561,40.5707,40.527,40.5416,127729.0
2015-07-22 15:10:00,55.71,55.79,55.7,55.78,94948.0,40.5489,40.6071,40.5416,40.5998,94948.0
2015-07-22 15:15:00,55.79,55.84,55.75,55.83,82082.0,40.6071,40.6435,40.578,40.6362,82082.0
2015-07-22 15:20:00,55.82,55.89,55.8,55.87,101072.0,40.6289,40.6799,40.6144,40.6653,101072.0
2015-07-22 15:25:00,55.88,55.88,55.73,55.74,132170.0,40.6726,40.6726,40.5634,40.5707,132170.0
2015-07-22 15:30:00,55.73,55.76,55.68,55.73,170935.0,40.5634,40.5852,40.527,40.5634,170935.0
2015-07-22 15:35:00,55.72,55.75,55.69,55.73,148268.0,40.5561,40.578,40.5343,40.5634,148268.0
2015-07-22 15:40:00,55.72,55.77,55.7,55.74,183205.0,40.5561,40.5925,40.5416,40.5707,183205.0
2015-07-22 15:45:00,55.74,55.8,55.73,55.8,207996.0,40.5707,40.6144,40.5634,40.6144,207996.0
2015-07-22 15:50:00,55.8,55.84,55.79,55.81,293019.0,40.6144,40.6435,40.6071,40.6216,293019.0
2015-07-22 15:55:00,55.81,55.86,55.78,55.85,742799.0,40.6216,40.658,40.5998,40.6508,742799.0
2015-07-23 09:30:00,55.1,55.31,54.76,54.8,392712.0,40.654,40.809,40.4032,40.4327,392712.0
2015-07-23 09:35:00,54.83,54.92,54.66,54.73,245847.0,40.4548,40.5212,40.3294,40.381,245847.0
2015-07-23 09:40:00,54.73,54.84,54.71,54.72,177935.0,40.381,40.4622,40.3663,40.3737,177935.0
2015-07-23 09:45:00,54.72,54.83,54.69,54.76,290045.0,40.3737,40.4548,40.3515,40.4032,290045.0
2015-07-23 09:50:00,54.76,54.91,54.72,54.91,242111.0,40.4032,40.5139,40.3737,40.5139,242111.0
2015-07-23 09:55:00,54.92,55.03,54.92,55.03,125076.0,40.5212,40.6024,40.5212,40.6024,125076.0
2015-07-23 10:00:00,55.03,55.03,54.71,54.73,103137.0,40.6024,40.6024,40.3663,40.381,103137.0
2015-07-23 10:05:00,54.73,54.74,54.6,54.66,113485.0,40.381,40.3884,40.2851,40.3294,113485.0
2015-07-23 10:10:00,54.66,54.71,54.57,54.64,135628.0,40.3294,40.3663,40.263,40.3146,135628.0
2015-07-23 10:15:00,54.63,54.64,54.57,54.58,78181.0,40.3073,40.3146,40.263,40.2704,78181.0
2015-07-23 10:20:00,54.58,54.61,54.5,54.51,121466.0,40.2704,40.2925,40.2113,40.2187,121466.0
2015-07-23 10:25:00,54.51,54.52,54.43,54.44,131424.0,40.2187,40.2261,40.1597,40.1671,131424.0
2015-07-23 10:30:00,54.44,54.46,54.4,54.41,105210.0,40.1671,40.1818,40.1376,40.1449,105210.0
2015-07-23 10:35:00,54.42,54.43,54.37,54.41,131263.0,40.1523,40.1597,40.1154,40.1449,131263.0
2015-07-23 10:40:00,54.41,54.43,54.28,54.29,121452.0,40.1449,40.1597,40.049,40.0564,121452.0
2015-07-23 10:45:00,54.29,54.29,54.22,54.23,219633.0,40.0564,40.0564,40.0048,40.0121,219633.0
2015-07-23 10:50:00,54.23,54.24,54.11,54.12,142282.0,40.0121,40.0195,39.9236,39.931,142282.0
2015-07-23 10:55:00,54.12,54.13,53.99,54.01,230814.0,39.931,39.9384,39.8351,39.8498,230814.0
2015-07-23 11:00:00,54.01,54.17,53.99,54.04,229576.0,39.8498,39.9679,39.8351,39.872,229576.0
2015-07-23 11:05:00,54.03,54.07,53.86,53.88,189268.0,39.8646,39.8941,39.7391,39.7539,189268.0
2015-07-23 11:10:00,53.87,53.88,53.75,53.81,228102.0,39.7465,39.7539,39.658,39.7023,228102.0
2015-07-23 11:15:00,53.8,53.81,53.68,53.7,137953.0,39.6949,39.7023,39.6063,39.6211,137953.0
2015-07-23 11:20:00,53.7,53.7,53.55,53.61,166861.0,39.6211,39.6211,39.5104,39.5547,166861.0
2015-07-23 11:25:00,53.61,53.63,53.53,53.6,152264.0,39.5547,39.5694,39.4957,39.5473,152264.0
2015-07-23 11:30:00,53.6,53.61,53.55,53.58,173177.0,39.5473,39.5547,39.5104,39.5326,173177.0
2015-07-23 11:35:00,53.58,53.64,53.55,53.61,187207.0,39.5326,39.5768,39.5104,39.5547,187207.0
2015-07-23 11:40:00,53.61,53.63,53.55,53.57,107715.0,39.5547,39.5694,39.5104,39.5252,107715.0
2015-07-23 11:45:00,53.58,53.58,53.5,53.56,137941.0,39.5326,39.5326,39.4735,39.5178,137941.0
2015-07-23 11:50:00,53.55,53.61,53.52,53.55,77492.0,39.5104,39.5547,39.4883,39.5104,77492.0
2015-07-23 11:55:00,53.56,53.57,53.34,53.37,218895.0,39.5178,39.5252,39.3555,39.3776,218895.0
2015-07-23 12:00:00,53.37,53.51,53.31,53.33,163659.0,39.3776,39.4809,39.3333,39.3481,163659.0
2015-07-23 12:05:00,53.32,53.36,53.3,53.36,95370.0,39.3407,39.3702,39.326,39.3702,95370.0
2015-07-23 12:10:00,53.36,53.51,53.34,53.51,178534.0,39.3702,39.4809,39.3555,39.4809,178534.0
2015-07-23 12:15:00,53.5,53.57,53.46,53.57,93735.0,39.4735,39.5252,39.444,39.5252,93735.0
2015-07-23 12:20:00,53.58,53.65,53.56,53.63,174254.0,39.5326,39.5842,39.5178,39.5694,174254.0
2015-07-23 12:25:00,53.63,53.79,53.62,53.79,219936.0,39.5694,39.6875,39.5621,39.6875,219936.0
2015-07-23 12:30:00,53.78,53.79,53.65,53.66,145237.0,39.6801,39.6875,39.5842,39.5916,145237.0
2015-07-23 12:35:00,53.65,53.67,53.5,53.53,139667.0,39.5842,39.599,39.4735,39.4957,139667.0
2015-07-23 12:40:00,53.53,53.68,53.5,53.67,94757.0,39.4957,39.6063,39.4735,39.599,94757.0
2015-07-23 12:45:00,53.67,53.68,53.46,53.5,152918.0,39.599,39.6063,39.444,39.4735,152918.0
2015-07-23 12:50:00,53.5,53.56,53.48,53.49,89922.0,39.4735,39.5178,39.4588,39.4661,89922.0
2015-07-23 12:55:00,53.49,53.58,53.43,53.54,77450.0,39.4661,39.5326,39.4219,39.503,77450.0
2015-07-23 13:00:00,53.53,53.65,53.52,53.64,61651.0,39.4957,39.5842,39.4883,39.5768,61651.0
2015-07-23 13:05:00,53.64,53.74,53.6,53.73,75998.0,39.5768,39.6506,39.5473,39.6432,75998.0
2015-07-23 13:10:00,53.73,53.78,53.6,53.7,87127.0,39.6432,39.6801,39.5473,39.6211,87127.0
2015-07-23 13:15:00,53.69,53.72,53.63,53.66,55927.0,39.6137,39.6358,39.5694,39.5916,55927.0
2015-07-23 13:20:00,53.67,53.67,53.53,53.55,59592.0,39.599,39.599,39.4957,39.5104,59592.0
2015-07-23 13:25:00,53.57,53.69,53.53,53.69,57978.0,39.5252,39.6137,39.4957,39.6137,57978.0
2015-07-23 13:30:00,53.69,53.81,53.68,53.77,58017.0,39.6137,39.7023,39.6063,39.6727,58017.0
2015-07-23 13:35:00,53.78,53.81,53.71,53.78,52035.0,39.6801,39.7023,39.6285,39.6801,52035.0
2015-07-23 13:40:00,53.78,53.91,53.77,53.88,76978.0,39.6801,39.776,39.6727,39.7539,76978.0
2015-07-23 13:45:00,53.88,53.91,53.78,53.83,63027.0,39.7539,39.776,39.6801,39.717,63027.0
2015-07-23 13:50:00,53.83,53.97,53.77,53.96,95143.0,39.717,39.8203,39.6727,39.8129,95143.0
2015-07-23 13:55:00,53.96,54.0,53.94,53.96,89455.0,39.8129,39.8424,39.7982,39.8129,89455.0
2015-07-23 14:00:00,53.96,53.97,53.83,53.87,114098.0,39.8129,39.8203,39.717,39.7465,114098.0
2015-07-23 14:05:00,53.85,53.87,53.79,53.8,56183.0,39.7318,39.7465,39.6875,39.6949,56183.0
2015-07-23 14:10:00,53.79,53.88,53.74,53.88,83181.0,39.6875,39.7539,39.6506,39.7539,83181.0
2015-07-23 14:15:00,53.87,53.96,53.8,53.94,110836.0,39.7465,39.8129,39.6949,39.7982,110836.0
2015-07-23 14:20:00,53.94,54.05,53.93,54.04,128925.0,39.7982,39.8793,39.7908,39.872,128925.0
2015-07-23 14:25:00,54.05,54.06,53.94,53.96,137648.0,39.8793,39.8867,39.7982,39.8129,137648.0
2015-07-23 14:30:00,53.95,54.1,53.95,54.05,93379.0,39.8055,39.9162,39.8055,39.8793,93379.0
2015-07-23 14:35:00,54.06,54.23,54.05,54.18,175896.0,39.8867,40.0121,39.8793,39.9752,175896.0
2015-07-23 14:40:00,54.18,54.2,54.13,54.13,233879.0,39.9752,39.99,39.9384,39.9384,233879.0
2015-07-23 14:45:00,54.13,54.24,54.12,54.2,209122.0,39.9384,40.0195,39.931,39.99,209122.0
2015-07-23 14:50:00,54.2,54.2,54.01,54.03,104546.0,39.99,39.99,39.8498,39.8646,104546.0
2015-07-23 14:55:00,54.03,54.18,53.98,54.07,99766.0,39.8646,39.9752,39.8277,39.8941,99766.0
2015-07-23 15:00:00,54.07,54.14,54.03,54.13,82520.0,39.8941,39.9457,39.8646,39.9384,82520.0
2015-07-23 15:05:00,54.13,54.14,54.03,54.09,78320.0,39.9384,39.9457,39.8646,39.9088,78320.0
2015-07-23 15:10:00,54.09,54.1,54.02,54.04,94984.0,39.9088,39.9162,39.8572,39.872,94984.0
2015-07-23 15:15:00,54.05,54.09,54.0,54.01,96991.0,39.8793,39.9088,39.8424,39.8498,96991.0
2015-07-23 15:20:00,54.03,54.11,54.01,54.1,59259.0,39.8646,39.9236,39.8498,39.9162,59259.0
2015-07-23 15:25:00,54.11,54.17,54.1,54.16,224490.0,39.9236,39.9679,39.9162,39.9605,224490.0
2015-07-23 15:30:00,54.16,54.2,54.03,54.07,145736.0,39.9605,39.99,39.8646,39.8941,145736.0
2015-07-23 15:35:00,54.07,54.09,54.02,54.05,86283.0,39.8941,39.9088,39.8572,39.8793,86283.0
2015-07-23 15:40:00,54.05,54.13,54.03,54.08,130973.0,39.8793,39.9384,39.8646,39.9015,130973.0
2015-07-23 15:45:00,54.07,54.08,54.01,54.06,153309.0,39.8941,39.9015,39.8498,39.8867,153309.0
2015-07-23 15:50:00,54.06,54.06,53.99,54.02,263226.0,39.8867,39.8867,39.8351,39.8572,263226.0
2015-07-23 15:55:00,54.02,54.05,53.98,54.04,368420.0,39.8572,39.8793,39.8277,39.872,368420.0
2015-07-24 09:30:00,53.95,53.95,53.61,53.62,193046.0,39.8055,39.8055,39.5547,39.5621,193046.0
2015-07-24 09:35:00,53.62,53.75,53.46,53.75,146131.0,39.5621,39.658,39.444,39.658,146131.0
2015-07-24 09:40:00,53.74,53.86,53.55,53.62,79137.0,39.6506,39.7391,39.5104,39.5621,79137.0
2015-07-24 09:45:00,53.56,53.59,53.33,53.46,168345.0,39.5178,39.5399,39.3481,39.444,168345.0
2015-07-24 09:50:00,53.45,53.46,53.35,53.36,87566.0,39.4366,39.444,39.3629,39.3702,87566.0
2015-07-24 09:55:00,53.37,53.43,53.18,53.2,134202.0,39.3776,39.4219,39.2374,39.2522,134202.0
2015-07-24 10:00:00,53.2,53.23,53.13,53.19,153006.0,39.2522,39.2743,39.2005,39.2448,153006.0
2015-07-24 10:05:00,53.19,53.29,53.17,53.25,68133.0,39.2448,39.3186,39.23,39.2891,68133.0
2015-07-24 10:10:00,53.24,53.4,53.22,53.39,84094.0,39.2817,39.3997,39.2669,39.3924,84094.0
2015-07-24 10:15:00,53.38,53.4,53.17,53.25,105137.0,39.385,39.3997,39.23,39.2891,105137.0
2015-07-24 10:20:00,53.26,53.3,53.16,53.2,95410.0,39.2964,39.326,39.2227,39.2522,95410.0
2015-07-24 10:25:00,53.2,53.21,53.15,53.16,73186.0,39.2522,39.2596,39.2153,39.2227,73186.0
2015-07-24 10:30:00,53.16,53.19,53.1,53.14,102138.0,39.2227,39.2448,39.1784,39.2079,102138.0
2015-07-24 10:35:00,53.14,53.25,53.13,53.16,68893.0,39.2079,39.2891,39.2005,39.2227,68893.0
2015-07-24 10:40:00,53.16,53.22,53.1,53.11,62048.0,39.2227,39.2669,39.1784,39.1858,62048.0
2015-07-24 10:45:00,53.12,53.12,53.03,53.09,93823.0,39.1932,39.1932,39.1267,39.171,93823.0
2015-07-24 10:50:00,53.08,53.09,53.01,53.02,104144.0,39.1636,39.171,39.112,39.1194,104144.0
2015-07-24 10:55:00,53.01,53.02,52.89,52.92,183783.0,39.112,39.1194,39.0235,39.0456,183783.0
2015-07-24 11:00:00,52.93,52.95,52.82,52.87,246955.0,39.053,39.0677,38.9718,39.0087,246955.0
2015-07-24 11:05:00,52.86,52.87,52.78,52.79,103639.0,39.0013,39.0087,38.9423,38.9497,103639.0
2015-07-24 11:10:00,52.79,52.92,52.71,52.9,142488.0,38.9497,39.0456,38.8906,39.0308,142488.0
2015-07-24 11:15:00,52.9,52.91,52.77,52.85,132544.0,39.0308,39.0382,38.9349,38.9939,132544.0
2015-07-24 11:20:00,52.85,53.0,52.79,52.95,112145.0,38.9939,39.1046,38.9497,39.0677,112145.0
2015-07-24 11:25:00,52.94,53.0,52.84,52.85,104262.0,39.0603,39.1046,38.9866,38.9939,104262.0
2015-07-24 11:30:00,52.84,52.99,52.84,52.9,70387.0,38.9866,39.0972,38.9866,39.0308,70387.0
2015-07-24 11:35:00,52.9,52.97,52.88,52.94,66448.0,39.0308,39.0825,39.0161,39.0603,66448.0
2015-07-24 11:40:00,52.94,52.95,52.84,52.86,127889.0,39.0603,39.0677,38.9866,39.0013,127889.0
2015-07-24 11:45:00,52.86,52.94,52.79,52.92,81499.0,39.0013,39.0603,38.9497,39.0456,81499.0
2015-07-24 11:50:00,52.92,52.96,52.87,52.95,79520.0,39.0456,39.0751,39.0087,39.0677,79520.0
2015-07-24 11:55:00,52.95,52.99,52.92,52.96,57642.0,39.0677,39.0972,39.0456,39.0751,57642.0
2015-07-24 12:00:00,52.96,52.96,52.82,52.84,75080.0,39.0751,39.0751,38.9718,38.9866,75080.0
2015-07-24 12:05:00,52.82,52.87,52.77,52.8,100115.0,38.9718,39.0087,38.9349,38.957,100115.0
2015-07-24 12:10:00,52.8,52.83,52.77,52.78,55318.0,38.957,38.9792,38.9349,38.9423,55318.0
2015-07-24 12:15:00,52.78,52.8,52.7,52.75,137999.0,38.9423,38.957,38.8833,38.9202,137999.0
2015-07-24 12:20:00,52.75,52.75,52.68,52.74,176846.0,38.9202,38.9202,38.8685,38.9128,176846.0
2015-07-24 12:25:00,52.73,52.75,52.62,52.65,171807.0,38.9054,38.9202,38.8242,38.8464,171807.0
2015-07-24 12:30:00,52.64,52.68,52.5,52.61,389799.0,38.839,38.8685,38.7357,38.8169,389799.0
2015-07-24 12:35:00,52.61,52.71,52.59,52.65,137132.0,38.8169,38.8906,38.8021,38.8464,137132.0
2015-07-24 12:40:00,52.64,52.64,52.49,52.52,154672.0,38.839,38.839,38.7283,38.7505,154672.0
2015-07-24 12:45:00,52.51,52.54,52.5,52.53,139215.0,38.7431,38.7652,38.7357,38.7578,139215.0
2015-07-24 12:50:00,52.53,52.53,52.46,52.48,114517.0,38.7578,38.7578,38.7062,38.7209,114517.0
2015-07-24 12:55:00,52.47,52.51,52.42,52.5,108045.0,38.7136,38.7431,38.6767,38.7357,108045.0
2015-07-24 13:00:00,52.51,52.64,52.5,52.61,141605.0,38.7431,38.839,38.7357,38.8169,141605.0
2015-07-24 13:05:00,52.6,52.62,52.48,52.55,150251.0,38.8095,38.8242,38.7209,38.7726,150251.0
2015-07-24 13:10:00,52.54,52.58,52.49,52.53,91979.0,38.7652,38.7947,38.7283,38.7578,91979.0
2015-07-24 13:15:00,52.53,52.55,52.47,52.54,118591.0,38.7578,38.7726,38.7136,38.7652,118591.0
2015-07-24 13:20:00,52.53,52.59,52.5,52.58,91968.0,38.7578,38.8021,38.7357,38.7947,91968.0
2015-07-24 13:25:00,52.57,52.67,52.54,52.56,132279.0,38.7874,38.8611,38.7652,38.78,132279.0
2015-07-24 13:30:00,52.55,52.56,52.47,52.51,107716.0,38.7726,38.78,38.7136,38.7431,107716.0
2015-07-24 13:35:00,52.51,52.51,52.43,52.44,108496.0,38.7431,38.7431,38.6841,38.6914,108496.0
2015-07-24 13:40:00,52.43,52.48,52.38,52.4,221369.0,38.6841,38.7209,38.6472,38.6619,221369.0
2015-07-24 13:45:00,52.39,52.48,52.36,52.36,129174.0,38.6545,38.7209,38.6324,38.6324,129174.0
2015-07-24 13:50:00,52.37,52.41,52.35,52.37,108337.0,38.6398,38.6693,38.625,38.6398,108337.0
2015-07-24 13:55:00,52.36,52.42,52.31,52.4,122144.0,38.6324,38.6767,38.5955,38.6619,122144.0
2015-07-24 14:00:00,52.39,52.45,52.38,52.45,215665.0,38.6545,38.6988,38.6472,38.6988,215665.0
2015-07-24 14:05:00,52.45,52.46,52.26,52.26,151002.0,38.6988,38.7062,38.5586,38.5586,151002.0
2015-07-24 14:10:00,52.27,52.36,52.26,52.3,111481.0,38.566,38.6324,38.5586,38.5881,111481.0
2015-07-24 14:15:00,52.29,52.38,52.26,52.35,120526.0,38.5808,38.6472,38.5586,38.625,120526.0
2015-07-24 14:20:00,52.34,52.38,52.28,52.29,135978.0,38.6177,38.6472,38.5734,38.5808,135978.0
2015-07-24 14:25:00,52.29,52.34,52.25,52.34,118192.0,38.5808,38.6177,38.5512,38.6177,118192.0
2015-07-24 14:30:00,52.34,52.37,52.28,52.31,152782.0,38.6177,38.6398,38.5734,38.5955,152782.0
2015-07-24 14:35:00,52.3,52.3,52.17,52.18,132100.0,38.5881,38.5881,38.4922,38.4996,132100.0
2015-07-24 14:40:00,52.17,52.23,52.16,52.22,136882.0,38.4922,38.5365,38.4848,38.5291,136882.0
2015-07-24 14:45:00,52.21,52.23,52.16,52.2,172931.0,38.5217,38.5365,38.4848,38.5144,172931.0
2015-07-24 14:50:00,52.18,52.2,52.14,52.16,172616.0,38.4996,38.5144,38.4701,38.4848,172616.0
2015-07-24 14:55:00,52.15,52.2,52.12,52.13,255950.0,38.4775,38.5144,38.4553,38.4627,255950.0
2015-07-24 15:00:00,52.12,52.17,52.09,52.15,261325.0,38.4553,38.4922,38.4332,38.4775,261325.0
2015-07-24 15:05:00,52.16,52.16,52.08,52.12,285349.0,38.4848,38.4848,38.4258,38.4553,285349.0
2015-07-24 15:10:00,52.11,52.16,52.07,52.07,254556.0,38.448,38.4848,38.4184,38.4184,254556.0
2015-07-24 15:15:00,52.07,52.08,52.02,52.03,322966.0,38.4184,38.4258,38.3815,38.3889,322966.0
2015-07-24 15:20:00,52.02,52.11,51.98,52.11,297114.0,38.3815,38.448,38.352,38.448,297114.0
2015-07-24 15:25:00,52.11,52.11,51.98,51.99,306306.0,38.448,38.448,38.352,38.3594,306306.0
2015-07-24 15:30:00,51.99,52.09,51.98,52.06,197878.0,38.3594,38.4332,38.352,38.4111,197878.0
2015-07-24 15:35:00,52.06,52.11,51.99,52.06,212774.0,38.4111,38.448,38.3594,38.4111,212774.0
2015-07-24 15:40:00,52.06,52.08,52.02,52.05,175940.0,38.4111,38.4258,38.3815,38.4037,175940.0
2015-07-24 15:45:00,52.05,52.1,52.04,52.05,277528.0,38.4037,38.4406,38.3963,38.4037,277528.0
2015-07-24 15:50:00,52.04,52.1,52.03,52.09,357424.0,38.3963,38.4406,38.3889,38.4332,357424.0
2015-07-24 15:55:00,52.08,52.12,52.06,52.08,647205.0,38.4258,38.4553,38.4111,38.4258,647205.0
2015-07-27 09:30:00,51.34,51.36,50.85,50.87,445375.0,37.8798,37.8946,37.5183,37.5331,445375.0
2015-07-27 09:35:00,50.89,51.08,50.82,50.87,372327.0,37.5478,37.688,37.4962,37.5331,372327.0
2015-07-27 09:40:00,50.86,51.28,50.83,51.06,210991.0,37.5257,37.8356,37.5035,37.6732,210991.0
2015-07-27 09:45:00,51.05,51.23,50.82,51.18,356535.0,37.6659,37.7987,37.4962,37.7618,356535.0
2015-07-27 09:50:00,51.19,51.3,51.16,51.28,174948.0,37.7692,37.8503,37.747,37.8356,174948.0
2015-07-27 09:55:00,51.27,51.53,51.25,51.48,269579.0,37.8282,38.02,37.8134,37.9831,269579.0
2015-07-27 10:00:00,51.47,51.57,51.35,51.4,189078.0,37.9757,38.0495,37.8872,37.9241,189078.0
2015-07-27 10:05:00,51.39,51.58,51.33,51.55,228343.0,37.9167,38.0569,37.8725,38.0348,228343.0
2015-07-27 10:10:00,51.55,51.82,51.52,51.82,163886.0,38.0348,38.234,38.0126,38.234,163886.0
2015-07-27 10:15:00,51.81,51.95,51.78,51.86,137119.0,38.2266,38.3299,38.2045,38.2635,137119.0
2015-07-27 10:20:00,51.84,51.85,51.58,51.67,146799.0,38.2487,38.2561,38.0569,38.1233,146799.0
2015-07-27 10:25:00,51.68,51.73,51.57,51.58,122026.0,38.1307,38.1676,38.0495,38.0569,122026.0
2015-07-27 10:30:00,51.57,51.77,51.56,51.75,231673.0,38.0495,38.1971,38.0421,38.1823,231673.0
2015-07-27 10:35:00,51.73,51.95,51.7,51.94,310140.0,38.1676,38.3299,38.1454,38.3225,310140.0
2015-07-27 10:40:00,51.93,52.02,51.85,51.93,216966.0,38.3151,38.3815,38.2561,38.3151,216966.0
2015-07-27 10:45:00,51.92,51.93,51.78,51.82,171495.0,38.3078,38.3151,38.2045,38.234,171495.0
2015-07-27 10:50:00,51.82,51.9,51.68,51.71,186081.0,38.234,38.293,38.1307,38.1528,186081.0
2015-07-27 10:55:00,51.71,51.74,51.64,51.7,109461.0,38.1528,38.175,38.1012,38.1454,109461.0
2015-07-27 11:00:00,51.71,51.82,51.61,51.73,104388.0,38.1528,38.234,38.079,38.1676,104388.0
2015-07-27 11:05:00,51.73,51.79,51.6,51.65,96683.0,38.1676,38.2118,38.0717,38.1086,96683.0
2015-07-27 11:10:00,51.63,51.66,51.51,51.56,77625.0,38.0938,38.1159,38.0053,38.0421,77625.0
2015-07-27 11:15:00,51.58,51.59,51.44,51.46,104557.0,38.0569,38.0643,37.9536,37.9684,104557.0
2015-07-27 11:20:00,51.47,51.57,51.44,51.52,128163.0,37.9757,38.0495,37.9536,38.0126,128163.0
2015-07-27 11:25:00,51.52,51.66,51.5,51.63,75182.0,38.0126,38.1159,37.9979,38.0938,75182.0
2015-07-27 11:30:00,51.63,51.7,51.61,51.62,93040.0,38.0938,38.1454,38.079,38.0864,93040.0
2015-07-27 11:35:00,51.62,51.71,51.53,51.69,92245.0,38.0864,38.1528,38.02,38.1381,92245.0
2015-07-27 11:40:00,51.68,51.73,51.6,51.63,136353.0,38.1307,38.1676,38.0717,38.0938,136353.0
2015-07-27 11:45:00,51.64,51.65,51.55,51.59,88086.0,38.1012,38.1086,38.0348,38.0643,88086.0
2015-07-27 11:50:00,51.59,51.63,51.52,51.59,153066.0,38.0643,38.0938,38.0126,38.0643,153066.0
2015-07-27 11:55:00,51.59,51.6,51.49,51.49,99497.0,38.0643,38.0717,37.9905,37.9905,99497.0
2015-07-27 12:00:00,51.49,51.53,51.46,51.46,110901.0,37.9905,38.02,37.9684,37.9684,110901.0
2015-07-27 12:05:00,51.46,51.52,51.45,51.5,73691.0,37.9684,38.0126,37.961,37.9979,73691.0
2015-07-27 12:10:00,51.5,51.52,51.42,51.48,119618.0,37.9979,38.0126,37.9389,37.9831,119618.0
2015-07-27 12:15:00,51.48,51.51,51.44,51.44,139503.0,37.9831,38.0053,37.9536,37.9536,139503.0
2015-07-27 12:20:00,51.45,51.51,51.44,51.45,94341.0,37.961,38.0053,37.9536,37.961,94341.0
2015-07-27 12:25:00,51.46,51.52,51.46,51.5,91143.0,37.9684,38.0126,37.9684,37.9979,91143.0
2015-07-27 12:30:00,51.49,51.51,51.45,51.46,132166.0,37.9905,38.0053,37.961,37.9684,132166.0
2015-07-27 12:35:00,51.47,51.5,51.4,51.45,77620.0,37.9757,37.9979,37.9241,37.961,77620.0
2015-07-27 12:40:00,51.45,51.46,51.31,51.33,98114.0,37.961,37.9684,37.8577,37.8725,98114.0
2015-07-27 12:45:00,51.34,51.38,51.31,51.35,134280.0,37.8798,37.9093,37.8577,37.8872,134280.0
2015-07-27 12:50:00,51.35,51.36,51.29,51.32,70668.0,37.8872,37.8946,37.8429,37.8651,70668.0
2015-07-27 12:55:00,51.31,51.41,51.29,51.4,88064.0,37.8577,37.9315,37.8429,37.9241,88064.0
2015-07-27 13:00:00,51.4,51.45,51.37,51.44,150292.0,37.9241,37.961,37.902,37.9536,150292.0
2015-07-27 13:05:00,51.44,51.49,51.43,51.49,55392.0,37.9536,37.9905,37.9462,37.9905,55392.0
2015-07-27 13:10:00,51.49,51.52,51.45,51.52,121172.0,37.9905,38.0126,37.961,38.0126,121172.0
2015-07-27 13:15:00,51.52,51.59,51.5,51.55,82719.0,38.0126,38.0643,37.9979,38.0348,82719.0
2015-07-27 13:20:00,51.55,51.58,51.49,51.51,183970.0,38.0348,38.0569,37.9905,38.0053,183970.0
2015-07-27 13:25:00,51.52,51.54,51.38,51.42,76400.0,38.0126,38.0274,37.9093,37.9389,76400.0
2015-07-27 13:30:00,51.43,51.59,51.4,51.58,116935.0,37.9462,38.0643,37.9241,38.0569,116935.0
2015-07-27 13:35:00,51.58,51.6,51.47,51.5,74899.0,38.0569,38.0717,37.9757,37.9979,74899.0
2015-07-27 13:40:00,51.49,51.51,51.45,51.48,85707.0,37.9905,38.0053,37.961,37.9831,85707.0
2015-07-27 13:45:00,51.49,51.54,51.46,51.54,94614.0,37.9905,38.0274,37.9684,38.0274,94614.0
2015-07-27 13:50:00,51.54,51.55,51.45,51.47,82406.0,38.0274,38.0348,37.961,37.9757,82406.0
2015-07-27 13:55:00,51.48,51.5,51.4,51.44,37453.0,37.9831,37.9979,37.9241,37.9536,37453.0
2015-07-27 14:00:00,51.44,51.45,51.36,51.37,50584.0,37.9536,37.961,37.8946,37.902,50584.0
2015-07-27 14:05:00,51.35,51.4,51.3,51.3,60573.0,37.8872,37.9241,37.8503,37.8503,60573.0
2015-07-27 14:10:00,51.3,51.34,51.3,51.32,57903.0,37.8503,37.8798,37.8503,37.8651,57903.0
2015-07-27 14:15:00,51.32,51.41,51.3,51.36,70598.0,37.8651,37.9315,37.8503,37.8946,70598.0
2015-07-27 14:20:00,51.36,51.39,51.23,51.26,87637.0,37.8946,37.9167,37.7987,37.8208,87637.0
2015-07-27 14:25:00,51.27,51.27,51.21,51.23,109409.0,37.8282,37.8282,37.7839,37.7987,109409.0
2015-07-27 14:30:00,51.25,51.28,51.22,51.24,56524.0,37.8134,37.8356,37.7913,37.806,56524.0
2015-07-27 14:35:00,51.23,51.24,51.12,51.15,140628.0,37.7987,37.806,37.7175,37.7396,140628.0
2015-07-27 14:40:00,51.16,51.21,51.11,51.12,56504.0,37.747,37.7839,37.7101,37.7175,56504.0
2015-07-27 14:45:00,51.12,51.14,51.08,51.08,81381.0,37.7175,37.7323,37.688,37.688,81381.0
2015-07-27 14:50:00,51.09,51.11,51.02,51.06,151300.0,37.6954,37.7101,37.6437,37.6732,151300.0
2015-07-27 14:55:00,51.06,51.08,51.03,51.06,84649.0,37.6732,37.688,37.6511,37.6732,84649.0
2015-07-27 15:00:00,51.06,51.08,51.04,51.05,105216.0,37.6732,37.688,37.6585,37.6659,105216.0
2015-07-27 15:05:00,51.06,51.07,51.0,51.01,122829.0,37.6732,37.6806,37.629,37.6363,122829.0
2015-07-27 15:10:00,51.01,51.01,50.93,50.99,128288.0,37.6363,37.6363,37.5773,37.6216,128288.0
2015-07-27 15:15:00,50.99,51.0,50.94,50.95,141758.0,37.6216,37.629,37.5847,37.5921,141758.0
2015-07-27 15:20:00,50.95,50.96,50.87,50.87,128067.0,37.5921,37.5995,37.5331,37.5331,128067.0
2015-07-27 15:25:00,50.88,50.9,50.75,50.8,195641.0,37.5404,37.5552,37.4445,37.4814,195641.0
2015-07-27 15:30:00,50.79,50.82,50.71,50.76,221953.0,37.474,37.4962,37.415,37.4519,221953.0
2015-07-27 15:35:00,50.77,50.78,50.66,50.74,181603.0,37.4593,37.4666,37.3781,37.4371,181603.0
2015-07-27 15:40:00,50.73,50.75,50.69,50.7,218282.0,37.4298,37.4445,37.4002,37.4076,218282.0
2015-07-27 15:45:00,50.71,50.77,50.69,50.73,356875.0,37.415,37.4593,37.4002,37.4298,356875.0
2015-07-27 15:50:00,50.73,50.74,50.54,50.57,688773.0,37.4298,37.4371,37.2896,37.3117,688773.0
2015-07-27 15:55:00,50.56,50.74,50.55,50.65,1134939.0,37.3043,37.4371,37.2969,37.3707,1134939.0
2015-07-28 09:30:00,50.94,51.54,50.87,51.33,449317.0,37.5847,38.0274,37.5331,37.8725,449317.0
2015-07-28 09:35:00,51.33,51.38,51.09,51.16,122806.0,37.8725,37.9093,37.6954,37.747,122806.0
2015-07-28 09:40:00,51.16,51.25,51.01,51.19,106199.0,37.747,37.8134,37.6363,37.7692,106199.0
2015-07-28 09:45:00,51.19,51.23,51.0,51.08,138772.0,37.7692,37.7987,37.629,37.688,138772.0
2015-07-28 09:50:00,51.09,51.2,50.98,51.15,142493.0,37.6954,37.7765,37.6142,37.7396,142493.0
2015-07-28 09:55:00,51.16,51.32,51.11,51.26,173626.0,37.747,37.8651,37.7101,37.8208,173626.0
2015-07-28 10:00:00,51.26,51.34,51.23,51.32,190355.0,37.8208,37.8798,37.7987,37.8651,190355.0
2015-07-28 10:05:00,51.32,51.41,51.13,51.15,251854.0,37.8651,37.9315,37.7249,37.7396,251854.0
2015-07-28 10:10:00,51.14,51.24,51.0,51.08,360574.0,37.7323,37.806,37.629,37.688,360574.0
2015-07-28 10:15:00,51.07,51.08,50.97,51.0,172728.0,37.6806,37.688,37.6068,37.629,172728.0
2015-07-28 10:20:00,51.0,51.1,50.99,51.09,161407.0,37.629,37.7028,37.6216,37.6954,161407.0
2015-07-28 10:25:00,51.1,51.12,51.02,51.11,149751.0,37.7028,37.7175,37.6437,37.7101,149751.0
2015-07-28 10:30:00,51.11,51.3,51.1,51.24,113525.0,37.7101,37.8503,37.7028,37.806,113525.0
2015-07-28 10:35:00,51.23,51.5,51.22,51.5,226855.0,37.7987,37.9979,37.7913,37.9979,226855.0
2015-07-28 10:40:00,51.49,51.74,51.49,51.72,195702.0,37.9905,38.175,37.9905,38.1602,195702.0
2015-07-28 10:45:00,51.72,51.81,51.64,51.71,325525.0,38.1602,38.2266,38.1012,38.1528,325525.0
2015-07-28 10:50:00,51.7,51.79,51.66,51.75,266339.0,38.1454,38.2118,38.1159,38.1823,266339.0
2015-07-28 10:55:00,51.76,51.93,51.72,51.9,205819.0,38.1897,38.3151,38.1602,38.293,205819.0
2015-07-28 11:00:00,51.9,52.18,51.9,52.14,350814.0,38.293,38.4996,38.293,38.4701,350814.0
2015-07-28 11:05:00,52.15,52.2,52.03,52.04,197157.0,38.4775,38.5144,38.3889,38.3963,197157.0
2015-07-28 11:10:00,52.03,52.16,52.02,52.06,211536.0,38.3889,38.4848,38.3815,38.4111,211536.0
2015-07-28 11:15:00,52.06,52.07,51.92,51.93,144841.0,38.4111,38.4184,38.3078,38.3151,144841.0
2015-07-28 11:20:00,51.93,52.02,51.9,51.98,140368.0,38.3151,38.3815,38.293,38.352,140368.0
2015-07-28 11:25:00,51.98,52.21,51.98,52.21,238483.0,38.352,38.5217,38.352,38.5217,238483.0
2015-07-28 11:30:00,52.22,52.32,52.16,52.19,255184.0,38.5291,38.6029,38.4848,38.507,255184.0
2015-07-28 11:35:00,52.2,52.27,52.17,52.19,220834.0,38.5144,38.566,38.4922,38.507,220834.0
2015-07-28 11:40:00,52.18,52.27,52.16,52.2,93454.0,38.4996,38.566,38.4848,38.5144,93454.0
2015-07-28 11:45:00,52.21,52.36,52.2,52.31,94581.0,38.5217,38.6324,38.5144,38.5955,94581.0
2015-07-28 11:50:00,52.31,52.35,52.21,52.21,96833.0,38.5955,38.625,38.5217,38.5217,96833.0
2015-07-28 11:55:00,52.22,52.26,52.18,52.21,111459.0,38.5291,38.5586,38.4996,38.5217,111459.0
2015-07-28 12:00:00,52.22,52.37,52.22,52.37,69842.0,38.5291,38.6398,38.5291,38.6398,69842.0
2015-07-28 12:05:00,52.36,52.43,52.27,52.27,125584.0,38.6324,38.6841,38.566,38.566,125584.0
2015-07-28 12:10:00,52.28,52.43,52.26,52.33,249997.0,38.5734,38.6841,38.5586,38.6103,249997.0
2015-07-28 12:15:00,52.34,52.53,52.33,52.51,132106.0,38.6177,38.7578,38.6103,38.7431,132106.0
2015-07-28 12:20:00,52.52,52.6,52.51,52.55,75953.0,38.7505,38.8095,38.7431,38.7726,75953.0
2015-07-28 12:25:00,52.55,52.6,52.5,52.55,74661.0,38.7726,38.8095,38.7357,38.7726,74661.0
2015-07-28 12:30:00,52.56,52.58,52.5,52.55,58324.0,38.78,38.7947,38.7357,38.7726,58324.0
2015-07-28 12:35:00,52.56,52.58,52.46,52.49,124113.0,38.78,38.7947,38.7062,38.7283,124113.0
2015-07-28 12:40:00,52.49,52.52,52.46,52.5,89100.0,38.7283,38.7505,38.7062,38.7357,89100.0
2015-07-28 12:45:00,52.5,52.54,52.46,52.48,112439.0,38.7357,38.7652,38.7062,38.7209,112439.0
2015-07-28 12:50:00,52.47,52.48,52.36,52.41,109916.0,38.7136,38.7209,38.6324,38.6693,109916.0
2015-07-28 12:55:00,52.41,52.42,52.31,52.35,76168.0,38.6693,38.6767,38.5955,38.625,76168.0
2015-07-28 13:00:00,52.35,52.41,52.34,52.39,81841.0,38.625,38.6693,38.6177,38.6545,81841.0
2015-07-28 13:05:00,52.39,52.43,52.36,52.37,91254.0,38.6545,38.6841,38.6324,38.6398,91254.0
2015-07-28 13:10:00,52.38,52.45,52.34,52.43,109653.0,38.6472,38.6988,38.6177,38.6841,109653.0
2015-07-28 13:15:00,52.44,52.55,52.41,52.51,147213.0,38.6914,38.7726,38.6693,38.7431,147213.0
2015-07-28 13:20:00,52.52,52.6,52.5,52.58,62538.0,38.7505,38.8095,38.7357,38.7947,62538.0
2015-07-28 13:25:00,52.58,52.63,52.54,52.62,101095.0,38.7947,38.8316,38.7652,38.8242,101095.0
2015-07-28 13:30:00,52.62,52.63,52.48,52.49,96619.0,38.8242,38.8316,38.7209,38.7283,96619.0
2015-07-28 13:35:00,52.5,52.53,52.45,52.5,94598.0,38.7357,38.7578,38.6988,38.7357,94598.0
2015-07-28 13:40:00,52.51,52.66,52.51,52.66,69844.0,38.7431,38.8538,38.7431,38.8538,69844.0
2015-07-28 13:45:00,52.66,52.8,52.6,52.79,142592.0,38.8538,38.957,38.8095,38.9497,142592.0
2015-07-28 13:50:00,52.8,52.88,52.77,52.84,102611.0,38.957,39.0161,38.9349,38.9866,102611.0
2015-07-28 13:55:00,52.84,52.89,52.76,52.76,88343.0,38.9866,39.0235,38.9275,38.9275,88343.0
2015-07-28 14:00:00,52.76,52.87,52.72,52.87,98922.0,38.9275,39.0087,38.898,39.0087,98922.0
2015-07-28 14:05:00,52.87,52.88,52.77,52.88,165592.0,39.0087,39.0161,38.9349,39.0161,165592.0
2015-07-28 14:10:00,52.87,52.9,52.78,52.87,159189.0,39.0087,39.0308,38.9423,39.0087,159189.0
2015-07-28 14:15:00,52.89,52.96,52.88,52.92,81390.0,39.0235,39.0751,39.0161,39.0456,81390.0
2015-07-28 14:20:00,52.92,52.92,52.81,52.87,108197.0,39.0456,39.0456,38.9644,39.0087,108197.0
2015-07-28 14:25:00,52.88,52.9,52.8,52.85,91658.0,39.0161,39.0308,38.957,38.9939,91658.0
2015-07-28 14:30:00,52.85,52.86,52.69,52.71,92918.0,38.9939,39.0013,38.8759,38.8906,92918.0
2015-07-28 14:35:00,52.7,52.7,52.51,52.55,77545.0,38.8833,38.8833,38.7431,38.7726,77545.0
2015-07-28 14:40:00,52.56,52.68,52.56,52.68,72860.0,38.78,38.8685,38.78,38.8685,72860.0
2015-07-28 14:45:00,52.68,52.74,52.66,52.7,77652.0,38.8685,38.9128,38.8538,38.8833,77652.0
2015-07-28 14:50:00,52.69,52.7,52.6,52.61,51698.0,38.8759,38.8833,38.8095,38.8169,51698.0
2015-07-28 14:55:00,52.61,52.62,52.55,52.57,73879.0,38.8169,38.8242,38.7726,38.7874,73879.0
2015-07-28 15:00:00,52.57,52.6,52.49,52.5,63179.0,38.7874,38.8095,38.7283,38.7357,63179.0
2015-07-28 15:05:00,52.52,52.58,52.5,52.57,71065.0,38.7505,38.7947,38.7357,38.7874,71065.0
2015-07-28 15:10:00,52.57,52.6,52.46,52.49,108415.0,38.7874,38.8095,38.7062,38.7283,108415.0
2015-07-28 15:15:00,52.48,52.58,52.47,52.48,92827.0,38.7209,38.7947,38.7136,38.7209,92827.0
2015-07-28 15:20:00,52.49,52.51,52.39,52.39,151882.0,38.7283,38.7431,38.6545,38.6545,151882.0
2015-07-28 15:25:00,52.39,52.42,52.33,52.33,117599.0,38.6545,38.6767,38.6103,38.6103,117599.0
2015-07-28 15:30:00,52.34,52.38,52.3,52.32,164564.0,38.6177,38.6472,38.5881,38.6029,164564.0
2015-07-28 15:35:00,52.32,52.36,52.28,52.32,143740.0,38.6029,38.6324,38.5734,38.6029,143740.0
2015-07-28 15:40:00,52.32,52.43,52.31,52.42,146925.0,38.6029,38.6841,38.5955,38.6767,146925.0
2015-07-28 15:45:00,52.43,52.43,52.33,52.34,173323.0,38.6841,38.6841,38.6103,38.6177,173323.0
2015-07-28 15:50:00,52.34,52.37,52.29,52.35,310574.0,38.6177,38.6398,38.5808,38.625,310574.0
2015-07-28 15:55:00,52.35,52.36,52.24,52.24,632228.0,38.625,38.6324,38.5439,38.5439,632228.0
2015-07-29 09:30:00,52.05,52.28,52.01,52.22,226646.0,38.4037,38.5734,38.3742,38.5291,226646.0
2015-07-29 09:35:00,52.21,52.28,52.01,52.24,88136.0,38.5217,38.5734,38.3742,38.5439,88136.0
2015-07-29 09:40:00,52.24,52.35,52.02,52.34,178362.0,38.5439,38.625,38.3815,38.6177,178362.0
2015-07-29 09:45:00,52.35,52.37,52.28,52.32,101600.0,38.625,38.6398,38.5734,38.6029,101600.0
2015-07-29 09:50:00,52.31,52.39,52.19,52.27,111772.0,38.5955,38.6545,38.507,38.566,111772.0
2015-07-29 09:55:00,52.27,52.27,52.14,52.15,123478.0,38.566,38.566,38.4701,38.4775,123478.0
2015-07-29 10:00:00,52.15,52.19,52.11,52.16,67030.0,38.4775,38.507,38.448,38.4848,67030.0
2015-07-29 10:05:00,52.16,52.17,52.02,52.02,97524.0,38.4848,38.4922,38.3815,38.3815,97524.0
2015-07-29 10:10:00,52.02,52.24,52.0,52.22,89418.0,38.3815,38.5439,38.3668,38.5291,89418.0
2015-07-29 10:15:00,52.22,52.22,52.05,52.16,86167.0,38.5291,38.5291,38.4037,38.4848,86167.0
2015-07-29 10:20:00,52.16,52.28,52.15,52.2,90075.0,38.4848,38.5734,38.4775,38.5144,90075.0
2015-07-29 10:25:00,52.21,52.27,52.12,52.12,74228.0,38.5217,38.566,38.4553,38.4553,74228.0
2015-07-29 10:30:00,52.12,52.71,52.12,52.69,276186.0,38.4553,38.8906,38.4553,38.8759,276186.0
2015-07-29 10:35:00,52.7,52.93,52.69,52.9,159451.0,38.8833,39.053,38.8759,39.0308,159451.0
2015-07-29 10:40:00,52.9,52.95,52.73,52.78,109024.0,39.0308,39.0677,38.9054,38.9423,109024.0
2015-07-29 10:45:00,52.77,52.99,52.77,52.99,113587.0,38.9349,39.0972,38.9349,39.0972,113587.0
2015-07-29 10:50:00,52.98,53.02,52.91,52.92,145098.0,39.0899,39.1194,39.0382,39.0456,145098.0
2015-07-29 10:55:00,52.91,52.97,52.89,52.94,110022.0,39.0382,39.0825,39.0235,39.0603,110022.0
2015-07-29 11:00:00,52.93,52.96,52.8,52.94,104533.0,39.053,39.0751,38.957,39.0603,104533.0
2015-07-29 11:05:00,52.94,53.08,52.9,52.99,160380.0,39.0603,39.1636,39.0308,39.0972,160380.0
2015-07-29 11:10:00,53.0,53.21,53.0,53.2,191034.0,39.1046,39.2596,39.1046,39.2522,191034.0
2015-07-29 11:15:00,53.2,53.26,53.14,53.23,129611.0,39.2522,39.2964,39.2079,39.2743,129611.0
2015-07-29 11:20:00,53.22,53.3,53.2,53.26,98502.0,39.2669,39.326,39.2522,39.2964,98502.0
2015-07-29 11:25:00,53.26,53.33,53.18,53.31,110354.0,39.2964,39.3481,39.2374,39.3333,110354.0
2015-07-29 11:30:00,53.32,53.44,53.32,53.34,188399.0,39.3407,39.4293,39.3407,39.3555,188399.0
2015-07-29 11:35:00,53.35,53.35,53.0,53.03,213201.0,39.3629,39.3629,39.1046,39.1267,213201.0
2015-07-29 11:40:00,53.02,53.02,52.92,52.95,90396.0,39.1194,39.1194,39.0456,39.0677,90396.0
2015-07-29 11:45:00,52.95,53.02,52.92,53.0,87975.0,39.0677,39.1194,39.0456,39.1046,87975.0
2015-07-29 11:50:00,53.0,53.03,52.96,53.0,117923.0,39.1046,39.1267,39.0751,39.1046,117923.0
2015-07-29 11:55:00,52.99,53.04,52.98,53.0,113023.0,39.0972,39.1341,39.0899,39.1046,113023.0
2015-07-29 12:00:00,53.0,53.03,52.84,52.87,90086.0,39.1046,39.1267,38.9866,39.0087,90086.0
2015-07-29 12:05:00,52.86,52.89,52.79,52.79,111138.0,39.0013,39.0235,38.9497,38.9497,111138.0
2015-07-29 12:10:00,52.79,52.87,52.78,52.86,75969.0,38.9497,39.0087,38.9423,39.0013,75969.0
2015-07-29 12:15:00,52.86,52.9,52.84,52.87,77411.0,39.0013,39.0308,38.9866,39.0087,77411.0
2015-07-29 12:20:00,52.86,52.87,52.74,52.77,68532.0,39.0013,39.0087,38.9128,38.9349,68532.0
2015-07-29 12:25:00,52.76,52.91,52.75,52.91,78019.0,38.9275,39.0382,38.9202,39.0382,78019.0
2015-07-29 12:30:00,52.9,52.91,52.82,52.87,66835.0,39.0308,39.0382,38.9718,39.0087,66835.0
2015-07-29 12:35:00,52.87,52.92,52.81,52.82,155407.0,39.0087,39.0456,38.9644,38.9718,155407.0
2015-07-29 12:40:00,52.82,52.83,52.67,52.71,105343.0,38.9718,38.9792,38.8611,38.8906,105343.0
2015-07-29 12:45:00,52.71,52.73,52.66,52.7,82755.0,38.8906,38.9054,38.8538,38.8833,82755.0
2015-07-29 12:50:00,52.71,53.21,52.68,52.97,158989.0,38.8906,39.2596,38.8685,39.0825,158989.0
2015-07-29 12:55:00,52.98,53.05,52.74,52.79,131811.0,39.0899,39.1415,38.9128,38.9497,131811.0
2015-07-29 13:00:00,52.79,53.1,52.77,53.06,95862.0,38.9497,39.1784,38.9349,39.1489,95862.0
2015-07-29 13:05:00,53.07,53.18,53.0,53.01,183502.0,39.1563,39.2374,39.1046,39.112,183502.0
2015-07-29 13:10:00,53.0,53.03,52.89,52.94,105347.0,39.1046,39.1267,39.0235,39.0603,105347.0
2015-07-29 13:15:00,52.93,52.99,52.86,52.91,106460.0,39.053,39.0972,39.0013,39.0382,106460.0
2015-07-29 13:20:00,52.9,52.93,52.84,52.84,81120.0,39.0308,39.053,38.9866,38.9866,81120.0
2015-07-29 13:25:00,52.84,52.85,52.65,52.65,76205.0,38.9866,38.9939,38.8464,38.8464,76205.0
2015-07-29 13:30:00,52.66,52.77,52.65,52.71,82859.0,38.8538,38.9349,38.8464,38.8906,82859.0
2015-07-29 13:35:00,52.71,52.8,52.66,52.78,63580.0,38.8906,38.957,38.8538,38.9423,63580.0
2015-07-29 13:40:00,52.78,52.78,52.72,52.76,58309.0,38.9423,38.9423,38.898,38.9275,58309.0
2015-07-29 13:45:00,52.76,52.79,52.72,52.75,57159.0,38.9275,38.9497,38.898,38.9202,57159.0
2015-07-29 13:50:00,52.76,52.78,52.71,52.73,63665.0,38.9275,38.9423,38.8906,38.9054,63665.0
2015-07-29 13:55:00,52.72,52.75,52.68,52.72,49793.0,38.898,38.9202,38.8685,38.898,49793.0
2015-07-29 14:00:00,52.72,52.96,52.59,52.65,169668.0,38.898,39.0751,38.8021,38.8464,169668.0
2015-07-29 14:05:00,52.65,52.78,52.61,52.68,112812.0,38.8464,38.9423,38.8169,38.8685,112812.0
2015-07-29 14:10:00,52.67,52.85,52.64,52.73,86809.0,38.8611,38.9939,38.839,38.9054,86809.0
2015-07-29 14:15:00,52.72,52.9,52.7,52.89,64934.0,38.898,39.0308,38.8833,39.0235,64934.0
2015-07-29 14:20:00,52.89,52.92,52.79,52.82,64143.0,39.0235,39.0456,38.9497,38.9718,64143.0
2015-07-29 14:25:00,52.81,52.9,52.79,52.86,60091.0,38.9644,39.0308,38.9497,39.0013,60091.0
2015-07-29 14:30:00,52.85,52.91,52.83,52.9,71656.0,38.9939,39.0382,38.9792,39.0308,71656.0
2015-07-29 14:35:00,52.91,52.91,52.85,52.88,92771.0,39.0382,39.0382,38.9939,39.0161,92771.0
2015-07-29 14:40:00,52.88,52.89,52.78,52.83,86591.0,39.0161,39.0235,38.9423,38.9792,86591.0
2015-07-29 14:45:00,52.84,52.99,52.84,52.94,82862.0,38.9866,39.0972,38.9866,39.0603,82862.0
2015-07-29 14:50:00,52.95,52.99,52.86,52.89,74207.0,39.0677,39.0972,39.0013,39.0235,74207.0
2015-07-29 14:55:00,52.89,53.0,52.88,52.91,92308.0,39.0235,39.1046,39.0161,39.0382,92308.0
2015-07-29 15:00:00,52.91,52.91,52.85,52.86,81925.0,39.0382,39.0382,38.9939,39.0013,81925.0
2015-07-29 15:05:00,52.85,52.86,52.74,52.76,96442.0,38.9939,39.0013,38.9128,38.9275,96442.0
2015-07-29 15:10:00,52.76,52.83,52.73,52.77,136354.0,38.9275,38.9792,38.9054,38.9349,136354.0
2015-07-29 15:15:00,52.77,52.79,52.71,52.71,98444.0,38.9349,38.9497,38.8906,38.8906,98444.0
2015-07-29 15:20:00,52.71,52.79,52.7,52.78,106461.0,38.8906,38.9497,38.8833,38.9423,106461.0
2015-07-29 15:25:00,52.78,52.95,52.77,52.94,150433.0,38.9423,39.0677,38.9349,39.0603,150433.0
2015-07-29 15:30:00,52.94,53.01,52.82,52.86,159648.0,39.0603,39.112,38.9718,39.0013,159648.0
2015-07-29 15:35:00,52.86,52.9,52.77,52.86,137119.0,39.0013,39.0308,38.9349,39.0013,137119.0
2015-07-29 15:40:00,52.86,52.92,52.82,52.9,210495.0,39.0013,39.0456,38.9718,39.0308,210495.0
2015-07-29 15:45:00,52.9,52.96,52.89,52.95,237306.0,39.0308,39.0751,39.0235,39.0677,237306.0
2015-07-29 15:50:00,52.95,53.01,52.91,52.94,238012.0,39.0677,39.112,39.0382,39.0603,238012.0
2015-07-29 15:55:00,52.94,52.96,52.79,52.9,665746.0,39.0603,39.0751,38.9497,39.0308,665746.0
2015-07-30 09:30:00,52.99,53.29,52.79,53.08,214568.0,39.0972,39.3186,38.9497,39.1636,214568.0
2015-07-30 09:35:00,53.08,53.27,53.06,53.13,133030.0,39.1636,39.3038,39.1489,39.2005,133030.0
2015-07-30 09:40:00,53.15,53.22,52.54,52.57,496345.0,39.2153,39.2669,38.7652,38.7874,496345.0
2015-07-30 09:45:00,52.57,52.58,52.28,52.36,199543.0,38.7874,38.7947,38.5734,38.6324,199543.0
2015-07-30 09:50:00,52.36,52.42,52.23,52.24,211046.0,38.6324,38.6767,38.5365,38.5439,211046.0
2015-07-30 09:55:00,52.23,52.6,52.23,52.58,211832.0,38.5365,38.8095,38.5365,38.7947,211832.0
2015-07-30 10:00:00,52.58,52.67,52.38,52.63,169819.0,38.7947,38.8611,38.6472,38.8316,169819.0
2015-07-30 10:05:00,52.62,52.89,52.62,52.89,174837.0,38.8242,39.0235,38.8242,39.0235,174837.0
2015-07-30 10:10:00,52.89,52.99,52.76,52.81,226290.0,39.0235,39.0972,38.9275,38.9644,226290.0
2015-07-30 10:15:00,52.81,52.86,52.58,52.65,149645.0,38.9644,39.0013,38.7947,38.8464,149645.0
2015-07-30 10:20:00,52.65,52.75,52.41,52.42,142157.0,38.8464,38.9202,38.6693,38.6767,142157.0
2015-07-30 10:25:00,52.42,52.57,52.35,52.5,84192.0,38.6767,38.7874,38.625,38.7357,84192.0
2015-07-30 10:30:00,52.51,52.63,52.29,52.3,95416.0,38.7431,38.8316,38.5808,38.5881,95416.0
2015-07-30 10:35:00,52.31,52.32,52.2,52.21,119458.0,38.5955,38.6029,38.5144,38.5217,119458.0
2015-07-30 10:40:00,52.22,52.3,52.17,52.18,107523.0,38.5291,38.5881,38.4922,38.4996,107523.0
2015-07-30 10:45:00,52.19,52.45,52.18,52.39,136350.0,38.507,38.6988,38.4996,38.6545,136350.0
2015-07-30 10:50:00,52.39,52.46,52.35,52.46,296662.0,38.6545,38.7062,38.625,38.7062,296662.0
2015-07-30 10:55:00,52.46,52.49,52.34,52.4,111913.0,38.7062,38.7283,38.6177,38.6619,111913.0
2015-07-30 11:00:00,52.4,52.53,52.39,52.52,85849.0,38.6619,38.7578,38.6545,38.7505,85849.0
2015-07-30 11:05:00,52.53,52.55,52.43,52.55,82291.0,38.7578,38.7726,38.6841,38.7726,82291.0
2015-07-30 11:10:00,52.54,52.59,52.45,52.46,56721.0,38.7652,38.8021,38.6988,38.7062,56721.0
2015-07-30 11:15:00,52.45,52.53,52.4,52.4,62417.0,38.6988,38.7578,38.6619,38.6619,62417.0
2015-07-30 11:20:00,52.4,52.42,52.31,52.37,64821.0,38.6619,38.6767,38.5955,38.6398,64821.0
2015-07-30 11:25:00,52.37,52.42,52.34,52.4,74951.0,38.6398,38.6767,38.6177,38.6619,74951.0
2015-07-30 11:30:00,52.4,52.43,52.32,52.43,56724.0,38.6619,38.6841,38.6029,38.6841,56724.0
2015-07-30 11:35:00,52.41,52.43,52.33,52.41,97521.0,38.6693,38.6841,38.6103,38.6693,97521.0
2015-07-30 11:40:00,52.41,52.44,52.36,52.42,73794.0,38.6693,38.6914,38.6324,38.6767,73794.0
2015-07-30 11:45:00,52.42,52.53,52.4,52.47,75617.0,38.6767,38.7578,38.6619,38.7136,75617.0
2015-07-30 11:50:00,52.46,52.56,52.45,52.55,97575.0,38.7062,38.78,38.6988,38.7726,97575.0
2015-07-30 11:55:00,52.55,52.64,52.5,52.64,73924.0,38.7726,38.839,38.7357,38.839,73924.0
2015-07-30 12:00:00,52.64,52.72,52.62,52.65,100696.0,38.839,38.898,38.8242,38.8464,100696.0
2015-07-30 12:05:00,52.64,52.67,52.55,52.66,50373.0,38.839,38.8611,38.7726,38.8538,50373.0
2015-07-30 12:10:00,52.67,52.68,52.49,52.53,47688.0,38.8611,38.8685,38.7283,38.7578,47688.0
2015-07-30 12:15:00,52.52,52.6,52.49,52.58,40176.0,38.7505,38.8095,38.7283,38.7947,40176.0
2015-07-30 12:20:00,52.57,52.57,52.47,52.48,40855.0,38.7874,38.7874,38.7136,38.7209,40855.0
2015-07-30 12:25:00,52.48,52.49,52.34,52.37,65939.0,38.7209,38.7283,38.6177,38.6398,65939.0
2015-07-30 12:30:00,52.37,52.46,52.37,52.41,60642.0,38.6398,38.7062,38.6398,38.6693,60642.0
2015-07-30 12:35:00,52.4,52.44,52.32,52.41,74268.0,38.6619,38.6914,38.6029,38.6693,74268.0
2015-07-30 12:40:00,52.42,52.49,52.4,52.41,32342.0,38.6767,38.7283,38.6619,38.6693,32342.0
2015-07-30 12:45:00,52.41,52.41,52.3,52.31,76626.0,38.6693,38.6693,38.5881,38.5955,76626.0
2015-07-30 12:50:00,52.31,52.36,52.28,52.29,62877.0,38.5955,38.6324,38.5734,38.5808,62877.0
2015-07-30 12:55:00,52.29,52.34,52.26,52.33,81834.0,38.5808,38.6177,38.5586,38.6103,81834.0
2015-07-30 13:00:00,52.34,52.34,52.26,52.33,114426.0,38.6177,38.6177,38.5586,38.6103,114426.0
2015-07-30 13:05:00,52.33,52.36,52.3,52.33,84585.0,38.6103,38.6324,38.5881,38.6103,84585.0
2015-07-30 13:10:00,52.34,52.37,52.24,52.25,76889.0,38.6177,38.6398,38.5439,38.5512,76889.0
2015-07-30 13:15:00,52.26,52.37,52.26,52.31,82045.0,38.5586,38.6398,38.5586,38.5955,82045.0
2015-07-30 13:20:00,52.31,52.31,52.17,52.19,59889.0,38.5955,38.5955,38.4922,38.507,59889.0
2015-07-30 13:25:00,52.18,52.3,52.17,52.18,83401.0,38.4996,38.5881,38.4922,38.4996,83401.0
2015-07-30 13:30:00,52.18,52.24,52.06,52.1,110059.0,38.4996,38.5439,38.4111,38.4406,110059.0
2015-07-30 13:35:00,52.1,52.18,52.08,52.1,104639.0,38.4406,38.4996,38.4258,38.4406,104639.0
2015-07-30 13:40:00,52.1,52.18,52.06,52.14,117608.0,38.4406,38.4996,38.4111,38.4701,117608.0
2015-07-30 13:45:00,52.13,52.2,52.12,52.2,64002.0,38.4627,38.5144,38.4553,38.5144,64002.0
2015-07-30 13:50:00,52.21,52.25,52.17,52.18,66764.0,38.5217,38.5512,38.4922,38.4996,66764.0
2015-07-30 13:55:00,52.18,52.2,52.07,52.16,64939.0,38.4996,38.5144,38.4184,38.4848,64939.0
2015-07-30 14:00:00,52.16,52.17,52.05,52.08,77280.0,38.4848,38.4922,38.4037,38.4258,77280.0
2015-07-30 14:05:00,52.07,52.1,51.94,51.97,118563.0,38.4184,38.4406,38.3225,38.3447,118563.0
2015-07-30 14:10:00,51.97,51.99,51.94,51.95,114359.0,38.3447,38.3594,38.3225,38.3299,114359.0
2015-07-30 14:15:00,51.95,51.98,51.93,51.98,81739.0,38.3299,38.352,38.3151,38.352,81739.0
2015-07-30 14:20:00,51.98,52.0,51.93,51.94,56329.0,38.352,38.3668,38.3151,38.3225,56329.0
2015-07-30 14:25:00,51.94,51.98,51.92,51.98,53548.0,38.3225,38.352,38.3078,38.352,53548.0
2015-07-30 14:30:00,51.98,51.99,51.92,51.94,79463.0,38.352,38.3594,38.3078,38.3225,79463.0
2015-07-30 14:35:00,51.94,51.95,51.92,51.95,73186.0,38.3225,38.3299,38.3078,38.3299,73186.0
2015-07-30 14:40:00,51.95,52.14,51.95,52.14,102454.0,38.3299,38.4701,38.3299,38.4701,102454.0
2015-07-30 14:45:00,52.13,52.18,52.09,52.15,74081.0,38.4627,38.4996,38.4332,38.4775,74081.0
2015-07-30 14:50:00,52.15,52.24,52.15,52.15,62800.0,38.4775,38.5439,38.4775,38.4775,62800.0
2015-07-30 14:55:00,52.14,52.19,52.1,52.19,87240.0,38.4701,38.507,38.4406,38.507,87240.0
2015-07-30 15:00:00,52.18,52.19,52.11,52.11,83781.0,38.4996,38.507,38.448,38.448,83781.0
2015-07-30 15:05:00,52.1,52.14,52.06,52.07,81043.0,38.4406,38.4701,38.4111,38.4184,81043.0
2015-07-30 15:10:00,52.06,52.16,52.04,52.09,122329.0,38.4111,38.4848,38.3963,38.4332,122329.0
2015-07-30 15:15:00,52.1,52.12,52.05,52.09,147590.0,38.4406,38.4553,38.4037,38.4332,147590.0
2015-07-30 15:20:00,52.08,52.13,52.0,52.02,128565.0,38.4258,38.4627,38.3668,38.3815,128565.0
2015-07-30 15:25:00,52.02,52.07,52.0,52.03,110970.0,38.3815,38.4184,38.3668,38.3889,110970.0
2015-07-30 15:30:00,52.02,52.07,52.0,52.01,125044.0,38.3815,38.4184,38.3668,38.3742,125044.0
2015-07-30 15:35:00,52.01,52.03,51.89,51.9,159424.0,38.3742,38.3889,38.2856,38.293,159424.0
2015-07-30 15:40:00,51.89,51.97,51.88,51.93,159337.0,38.2856,38.3447,38.2783,38.3151,159337.0
2015-07-30 15:45:00,51.93,51.98,51.92,51.95,175226.0,38.3151,38.352,38.3078,38.3299,175226.0
2015-07-30 15:50:00,51.95,52.07,51.93,52.06,232444.0,38.3299,38.4184,38.3151,38.4111,232444.0
2015-07-30 15:55:00,52.05,52.13,52.03,52.08,422368.0,38.4037,38.4627,38.3889,38.4258,422368.0
2015-07-31 09:30:00,51.43,51.45,51.16,51.28,278918.0,37.9462,37.961,37.747,37.8356,278918.0
2015-07-31 09:35:00,51.28,51.35,51.12,51.23,157078.0,37.8356,37.8872,37.7175,37.7987,157078.0
2015-07-31 09:40:00,51.24,51.3,50.95,50.98,219484.0,37.806,37.8503,37.5921,37.6142,219484.0
2015-07-31 09:45:00,50.98,51.09,50.9,50.95,207611.0,37.6142,37.6954,37.5552,37.5921,207611.0
2015-07-31 09:50:00,50.94,51.09,50.85,51.02,177395.0,37.5847,37.6954,37.5183,37.6437,177395.0
2015-07-31 09:55:00,51.02,51.05,50.77,50.87,181541.0,37.6437,37.6659,37.4593,37.5331,181541.0
2015-07-31 10:00:00,50.87,50.95,50.67,50.67,214444.0,37.5331,37.5921,37.3855,37.3855,214444.0
2015-07-31 10:05:00,50.67,50.75,50.56,50.56,202250.0,37.3855,37.4445,37.3043,37.3043,202250.0
2015-07-31 10:10:00,50.56,50.58,50.42,50.49,340173.0,37.3043,37.3191,37.201,37.2527,340173.0
2015-07-31 10:15:00,50.49,50.56,50.37,50.45,256860.0,37.2527,37.3043,37.1641,37.2232,256860.0
2015-07-31 10:20:00,50.45,50.58,50.44,50.55,259614.0,37.2232,37.3191,37.2158,37.2969,259614.0
2015-07-31 10:25:00,50.56,50.57,50.44,50.53,154628.0,37.3043,37.3117,37.2158,37.2822,154628.0
2015-07-31 10:30:00,50.53,50.69,50.51,50.64,207694.0,37.2822,37.4002,37.2674,37.3634,207694.0
2015-07-31 10:35:00,50.64,50.73,50.57,50.7,162902.0,37.3634,37.4298,37.3117,37.4076,162902.0
2015-07-31 10:40:00,50.7,50.75,50.67,50.71,112664.0,37.4076,37.4445,37.3855,37.415,112664.0
2015-07-31 10:45:00,50.71,50.72,50.63,50.67,103081.0,37.415,37.4224,37.356,37.3855,103081.0
2015-07-31 10:50:00,50.67,50.7,50.63,50.67,63555.0,37.3855,37.4076,37.356,37.3855,63555.0
2015-07-31 10:55:00,50.67,50.74,50.66,50.66,122206.0,37.3855,37.4371,37.3781,37.3781,122206.0
2015-07-31 11:00:00,50.66,50.69,50.61,50.67,105688.0,37.3781,37.4002,37.3412,37.3855,105688.0
2015-07-31 11:05:00,50.67,50.78,50.67,50.73,121376.0,37.3855,37.4666,37.3855,37.4298,121376.0
2015-07-31 11:10:00,50.73,50.9,50.72,50.81,139397.0,37.4298,37.5552,37.4224,37.4888,139397.0
2015-07-31 11:15:00,50.82,50.87,50.8,50.84,67215.0,37.4962,37.5331,37.4814,37.5109,67215.0
2015-07-31 11:20:00,50.83,50.89,50.79,50.84,132137.0,37.5035,37.5478,37.474,37.5109,132137.0
2015-07-31 11:25:00,50.85,50.88,50.81,50.81,86314.0,37.5183,37.5404,37.4888,37.4888,86314.0
2015-07-31 11:30:00,50.82,50.85,50.79,50.83,138110.0,37.4962,37.5183,37.474,37.5035,138110.0
2015-07-31 11:35:00,50.83,50.91,50.82,50.86,116732.0,37.5035,37.5626,37.4962,37.5257,116732.0
2015-07-31 11:40:00,50.87,50.89,50.83,50.87,119948.0,37.5331,37.5478,37.5035,37.5331,119948.0
2015-07-31 11:45:00,50.88,50.91,50.8,50.82,111425.0,37.5404,37.5626,37.4814,37.4962,111425.0
2015-07-31 11:50:00,50.82,50.87,50.78,50.84,78521.0,37.4962,37.5331,37.4666,37.5109,78521.0
2015-07-31 11:55:00,50.84,50.84,50.76,50.8,89164.0,37.5109,37.5109,37.4519,37.4814,89164.0
2015-07-31 12:00:00,50.8,50.91,50.8,50.91,84794.0,37.4814,37.5626,37.4814,37.5626,84794.0
2015-07-31 12:05:00,50.91,51.03,50.89,50.97,119079.0,37.5626,37.6511,37.5478,37.6068,119079.0
2015-07-31 12:10:00,50.96,51.02,50.94,50.95,66903.0,37.5995,37.6437,37.5847,37.5921,66903.0
2015-07-31 12:15:00,50.95,51.04,50.93,50.96,226413.0,37.5921,37.6585,37.5773,37.5995,226413.0
2015-07-31 12:20:00,50.96,50.98,50.84,50.85,50530.0,37.5995,37.6142,37.5109,37.5183,50530.0
2015-07-31 12:25:00,50.84,50.93,50.82,50.91,78106.0,37.5109,37.5773,37.4962,37.5626,78106.0
2015-07-31 12:30:00,50.91,50.93,50.88,50.92,83939.0,37.5626,37.5773,37.5404,37.5699,83939.0
2015-07-31 12:35:00,50.92,50.97,50.9,50.91,39459.0,37.5699,37.6068,37.5552,37.5626,39459.0
2015-07-31 12:40:00,50.9,50.91,50.82,50.86,65676.0,37.5552,37.5626,37.4962,37.5257,65676.0
2015-07-31 12:45:00,50.86,50.87,50.76,50.76,48314.0,37.5257,37.5331,37.4519,37.4519,48314.0
2015-07-31 12:50:00,50.76,50.87,50.75,50.86,192621.0,37.4519,37.5331,37.4445,37.5257,192621.0
2015-07-31 12:55:00,50.86,50.86,50.82,50.85,34147.0,37.5257,37.5257,37.4962,37.5183,34147.0
2015-07-31 13:00:00,50.84,50.89,50.84,50.89,49684.0,37.5109,37.5478,37.5109,37.5478,49684.0
2015-07-31 13:05:00,50.89,50.91,50.86,50.88,50072.0,37.5478,37.5626,37.5257,37.5404,50072.0
2015-07-31 13:10:00,50.87,50.9,50.77,50.79,65331.0,37.5331,37.5552,37.4593,37.474,65331.0
2015-07-31 13:15:00,50.79,50.79,50.73,50.74,65006.0,37.474,37.474,37.4298,37.4371,65006.0
2015-07-31 13:20:00,50.73,50.75,50.7,50.73,43704.0,37.4298,37.4445,37.4076,37.4298,43704.0
2015-07-31 13:25:00,50.73,50.77,50.59,50.6,159899.0,37.4298,37.4593,37.3265,37.3338,159899.0
2015-07-31 13:30:00,50.6,50.62,50.54,50.6,60546.0,37.3338,37.3486,37.2896,37.3338,60546.0
2015-07-31 13:35:00,50.6,50.6,50.55,50.58,78652.0,37.3338,37.3338,37.2969,37.3191,78652.0
2015-07-31 13:40:00,50.58,50.64,50.56,50.6,71282.0,37.3191,37.3634,37.3043,37.3338,71282.0
2015-07-31 13:45:00,50.59,50.62,50.56,50.56,76317.0,37.3265,37.3486,37.3043,37.3043,76317.0
2015-07-31 13:50:00,50.56,50.63,50.55,50.62,121990.0,37.3043,37.356,37.2969,37.3486,121990.0
2015-07-31 13:55:00,50.62,50.67,50.59,50.66,95485.0,37.3486,37.3855,37.3265,37.3781,95485.0
2015-07-31 14:00:00,50.67,50.71,50.64,50.67,69994.0,37.3855,37.415,37.3634,37.3855,69994.0
2015-07-31 14:05:00,50.66,50.72,50.64,50.72,81506.0,37.3781,37.4224,37.3634,37.4224,81506.0
2015-07-31 14:10:00,50.72,50.74,50.66,50.72,128715.0,37.4224,37.4371,37.3781,37.4224,128715.0
2015-07-31 14:15:00,50.72,50.74,50.67,50.69,93095.0,37.4224,37.4371,37.3855,37.4002,93095.0
2015-07-31 14:20:00,50.69,50.75,50.68,50.71,101291.0,37.4002,37.4445,37.3929,37.415,101291.0
2015-07-31 14:25:00,50.71,50.76,50.71,50.73,88235.0,37.415,37.4519,37.415,37.4298,88235.0
2015-07-31 14:30:00,50.72,50.76,50.71,50.73,80881.0,37.4224,37.4519,37.415,37.4298,80881.0
2015-07-31 14:35:00,50.73,50.74,50.67,50.69,83569.0,37.4298,37.4371,37.3855,37.4002,83569.0
2015-07-31 14:40:00,50.69,50.75,50.66,50.74,103663.0,37.4002,37.4445,37.3781,37.4371,103663.0
2015-07-31 14:45:00,50.73,50.75,50.66,50.68,141277.0,37.4298,37.4445,37.3781,37.3929,141277.0
2015-07-31 14:50:00,50.67,50.7,50.65,50.66,163297.0,37.3855,37.4076,37.3707,37.3781,163297.0
2015-07-31 14:55:00,50.67,50.67,50.56,50.57,73554.0,37.3855,37.3855,37.3043,37.3117,73554.0
2015-07-31 15:00:00,50.57,50.6,50.52,50.57,81499.0,37.3117,37.3338,37.2748,37.3117,81499.0
2015-07-31 15:05:00,50.58,50.58,50.43,50.45,156452.0,37.3191,37.3191,37.2084,37.2232,156452.0
2015-07-31 15:10:00,50.45,50.49,50.43,50.45,72082.0,37.2232,37.2527,37.2084,37.2232,72082.0
2015-07-31 15:15:00,50.45,50.47,50.4,50.42,109043.0,37.2232,37.2379,37.1863,37.201,109043.0
2015-07-31 15:20:00,50.41,50.42,50.29,50.38,246396.0,37.1937,37.201,37.1051,37.1715,246396.0
2015-07-31 15:25:00,50.37,50.41,50.25,50.25,105726.0,37.1641,37.1937,37.0756,37.0756,105726.0
2015-07-31 15:30:00,50.26,50.47,50.26,50.47,169259.0,37.083,37.2379,37.083,37.2379,169259.0
2015-07-31 15:35:00,50.46,50.56,50.39,50.4,210609.0,37.2305,37.3043,37.1789,37.1863,210609.0
2015-07-31 15:40:00,50.4,50.5,50.39,50.4,240206.0,37.1863,37.2601,37.1789,37.1863,240206.0
2015-07-31 15:45:00,50.38,50.41,50.33,50.35,223452.0,37.1715,37.1937,37.1346,37.1494,223452.0
2015-07-31 15:50:00,50.36,50.39,50.31,50.36,329094.0,37.1568,37.1789,37.1199,37.1568,329094.0
2015-07-31 15:55:00,50.36,50.39,50.3,50.37,565274.0,37.1568,37.1789,37.1125,37.1641,565274.0
2015-08-03 09:30:00,49.8,49.84,49.49,49.55,490500.0,36.7436,36.7731,36.5149,36.5591,490500.0
2015-08-03 09:35:00,49.57,50.0,49.54,49.83,182157.0,36.5739,36.8911,36.5517,36.7657,182157.0
2015-08-03 09:40:00,49.8,49.86,49.47,49.5,125093.0,36.7436,36.7879,36.5001,36.5222,125093.0
2015-08-03 09:45:00,49.51,49.63,49.34,49.43,186663.0,36.5296,36.6182,36.4042,36.4706,186663.0
2015-08-03 09:50:00,49.41,49.54,49.37,49.48,167819.0,36.4558,36.5517,36.4263,36.5075,167819.0
2015-08-03 09:55:00,49.49,49.61,49.37,49.48,162378.0,36.5149,36.6034,36.4263,36.5075,162378.0
2015-08-03 10:00:00,49.51,49.56,49.37,49.53,115284.0,36.5296,36.5665,36.4263,36.5444,115284.0
2015-08-03 10:05:00,49.52,49.59,49.45,49.52,221303.0,36.537,36.5886,36.4853,36.537,221303.0
2015-08-03 10:10:00,49.52,49.78,49.51,49.76,250396.0,36.537,36.7288,36.5296,36.7141,250396.0
2015-08-03 10:15:00,49.76,49.9,49.74,49.89,187189.0,36.7141,36.8174,36.6993,36.81,187189.0
2015-08-03 10:20:00,49.9,49.95,49.79,49.81,144009.0,36.8174,36.8543,36.7362,36.751,144009.0
2015-08-03 10:25:00,49.81,49.82,49.73,49.77,171400.0,36.751,36.7583,36.6919,36.7214,171400.0
2015-08-03 10:30:00,49.77,49.81,49.72,49.8,187007.0,36.7214,36.751,36.6846,36.7436,187007.0
2015-08-03 10:35:00,49.81,49.82,49.61,49.66,130218.0,36.751,36.7583,36.6034,36.6403,130218.0
2015-08-03 10:40:00,49.66,49.75,49.66,49.68,106229.0,36.6403,36.7067,36.6403,36.655,106229.0
2015-08-03 10:45:00,49.68,49.89,49.64,49.87,139578.0,36.655,36.81,36.6255,36.7952,139578.0
2015-08-03 10:50:00,49.87,50.35,49.86,50.34,408087.0,36.7952,37.1494,36.7879,37.142,408087.0
2015-08-03 10:55:00,50.34,50.47,50.31,50.4,124512.0,37.142,37.2379,37.1199,37.1863,124512.0
2015-08-03 11:00:00,50.39,50.43,50.25,50.27,103874.0,37.1789,37.2084,37.0756,37.0904,103874.0
2015-08-03 11:05:00,50.27,50.35,50.2,50.2,130494.0,37.0904,37.1494,37.0387,37.0387,130494.0
2015-08-03 11:10:00,50.2,50.2,50.06,50.15,88822.0,37.0387,37.0387,36.9354,37.0018,88822.0
2015-08-03 11:15:00,50.16,50.24,50.1,50.2,78488.0,37.0092,37.0682,36.9649,37.0387,78488.0
2015-08-03 11:20:00,50.19,50.27,50.07,50.09,71902.0,37.0313,37.0904,36.9428,36.9575,71902.0
2015-08-03 11:25:00,50.09,50.11,50.0,50.03,123995.0,36.9575,36.9723,36.8911,36.9133,123995.0
2015-08-03 11:30:00,50.03,50.16,50.02,50.13,77114.0,36.9133,37.0092,36.9059,36.9871,77114.0
2015-08-03 11:35:00,50.13,50.15,50.03,50.05,64805.0,36.9871,37.0018,36.9133,36.928,64805.0
2015-08-03 11:40:00,50.05,50.11,50.04,50.1,37042.0,36.928,36.9723,36.9207,36.9649,37042.0
2015-08-03 11:45:00,50.1,50.11,49.95,49.98,73306.0,36.9649,36.9723,36.8543,36.8764,73306.0
2015-08-03 11:50:00,49.98,50.04,49.95,49.99,119485.0,36.8764,36.9207,36.8543,36.8838,119485.0
2015-08-03 11:55:00,50.0,50.0,49.91,49.99,56530.0,36.8911,36.8911,36.8247,36.8838,56530.0
2015-08-03 12:00:00,49.99,50.1,49.97,49.98,107957.0,36.8838,36.9649,36.869,36.8764,107957.0
2015-08-03 12:05:00,49.98,49.99,49.82,49.83,64215.0,36.8764,36.8838,36.7583,36.7657,64215.0
2015-08-03 12:10:00,49.83,49.84,49.76,49.81,78292.0,36.7657,36.7731,36.7141,36.751,78292.0
2015-08-03 12:15:00,49.8,49.84,49.73,49.75,59595.0,36.7436,36.7731,36.6919,36.7067,59595.0
2015-08-03 12:20:00,49.73,49.8,49.67,49.79,52512.0,36.6919,36.7436,36.6477,36.7362,52512.0
2015-08-03 12:25:00,49.79,49.82,49.68,49.69,79518.0,36.7362,36.7583,36.655,36.6624,79518.0
2015-08-03 12:30:00,49.68,49.72,49.61,49.63,75002.0,36.655,36.6846,36.6034,36.6182,75002.0
2015-08-03 12:35:00,49.63,49.8,49.62,49.77,69268.0,36.6182,36.7436,36.6108,36.7214,69268.0
2015-08-03 12:40:00,49.77,49.77,49.6,49.6,77700.0,36.7214,36.7214,36.596,36.596,77700.0
2015-08-03 12:45:00,49.59,49.6,49.47,49.51,167038.0,36.5886,36.596,36.5001,36.5296,167038.0
2015-08-03 12:50:00,49.5,49.54,49.41,49.52,114500.0,36.5222,36.5517,36.4558,36.537,114500.0
2015-08-03 12:55:00,49.52,49.65,49.5,49.64,58218.0,36.537,36.6329,36.5222,36.6255,58218.0
2015-08-03 13:00:00,49.65,49.66,49.54,49.56,69848.0,36.6329,36.6403,36.5517,36.5665,69848.0
2015-08-03 13:05:00,49.55,49.55,49.39,49.4,68399.0,36.5591,36.5591,36.4411,36.4485,68399.0
2015-08-03 13:10:00,49.39,49.46,49.37,49.42,79270.0,36.4411,36.4927,36.4263,36.4632,79270.0
2015-08-03 13:15:00,49.41,49.44,49.37,49.4,86555.0,36.4558,36.478,36.4263,36.4485,86555.0
2015-08-03 13:20:00,49.4,49.47,49.37,49.37,96001.0,36.4485,36.5001,36.4263,36.4263,96001.0
2015-08-03 13:25:00,49.37,49.39,49.33,49.35,108375.0,36.4263,36.4411,36.3968,36.4116,108375.0
2015-08-03 13:30:00,49.36,49.41,49.33,49.38,54747.0,36.4189,36.4558,36.3968,36.4337,54747.0
2015-08-03 13:35:00,49.38,49.41,49.34,49.37,110546.0,36.4337,36.4558,36.4042,36.4263,110546.0
2015-08-03 13:40:00,49.36,49.43,49.35,49.4,90098.0,36.4189,36.4706,36.4116,36.4485,90098.0
2015-08-03 13:45:00,49.4,49.51,49.37,49.5,99358.0,36.4485,36.5296,36.4263,36.5222,99358.0
2015-08-03 13:50:00,49.49,49.49,49.43,49.47,86906.0,36.5149,36.5149,36.4706,36.5001,86906.0
2015-08-03 13:55:00,49.48,49.5,49.44,49.48,134075.0,36.5075,36.5222,36.478,36.5075,134075.0
2015-08-03 14:00:00,49.47,49.52,49.43,49.52,74175.0,36.5001,36.537,36.4706,36.537,74175.0
2015-08-03 14:05:00,49.52,49.58,49.52,49.54,136872.0,36.537,36.5813,36.537,36.5517,136872.0
2015-08-03 14:10:00,49.54,49.58,49.53,49.55,94734.0,36.5517,36.5813,36.5444,36.5591,94734.0
2015-08-03 14:15:00,49.54,49.62,49.53,49.6,90274.0,36.5517,36.6108,36.5444,36.596,90274.0
2015-08-03 14:20:00,49.61,49.61,49.54,49.58,135251.0,36.6034,36.6034,36.5517,36.5813,135251.0
2015-08-03 14:25:00,49.57,49.64,49.56,49.6,133169.0,36.5739,36.6255,36.5665,36.596,133169.0
2015-08-03 14:30:00,49.59,49.62,49.58,49.61,82668.0,36.5886,36.6108,36.5813,36.6034,82668.0
2015-08-03 14:35:00,49.61,49.71,49.6,49.71,58123.0,36.6034,36.6772,36.596,36.6772,58123.0
2015-08-03 14:40:00,49.71,49.76,49.67,49.72,140537.0,36.6772,36.7141,36.6477,36.6846,140537.0
2015-08-03 14:45:00,49.71,49.73,49.64,49.69,97649.0,36.6772,36.6919,36.6255,36.6624,97649.0
2015-08-03 14:50:00,49.69,49.75,49.68,49.7,230169.0,36.6624,36.7067,36.655,36.6698,230169.0
2015-08-03 14:55:00,49.7,49.73,49.67,49.71,95238.0,36.6698,36.6919,36.6477,36.6772,95238.0
2015-08-03 15:00:00,49.71,49.76,49.69,49.7,85649.0,36.6772,36.7141,36.6624,36.6698,85649.0
2015-08-03 15:05:00,49.7,49.74,49.64,49.73,98891.0,36.6698,36.6993,36.6255,36.6919,98891.0
2015-08-03 15:10:00,49.73,49.74,49.62,49.69,87354.0,36.6919,36.6993,36.6108,36.6624,87354.0
2015-08-03 15:15:00,49.68,49.69,49.65,49.69,98014.0,36.655,36.6624,36.6329,36.6624,98014.0
2015-08-03 15:20:00,49.69,49.74,49.67,49.71,126353.0,36.6624,36.6993,36.6477,36.6772,126353.0
2015-08-03 15:25:00,49.71,49.72,49.56,49.59,279433.0,36.6772,36.6846,36.5665,36.5886,279433.0
2015-08-03 15:30:00,49.59,49.63,49.57,49.62,112122.0,36.5886,36.6182,36.5739,36.6108,112122.0
2015-08-03 15:35:00,49.62,49.73,49.61,49.73,200870.0,36.6108,36.6919,36.6034,36.6919,200870.0
2015-08-03 15:40:00,49.73,49.81,49.67,49.81,142023.0,36.6919,36.751,36.6477,36.751,142023.0
2015-08-03 15:45:00,49.8,49.8,49.68,49.69,295230.0,36.7436,36.7436,36.655,36.6624,295230.0
2015-08-03 15:50:00,49.68,49.69,49.6,49.66,216798.0,36.655,36.6624,36.596,36.6403,216798.0
2015-08-03 15:55:00,49.66,49.73,49.65,49.72,420816.0,36.6403,36.6919,36.6329,36.6846,420816.0
2015-08-04 09:30:00,49.59,50.04,49.59,50.0,316731.0,36.5886,36.9207,36.5886,36.8911,316731.0
2015-08-04 09:35:00,50.0,50.13,49.97,50.0,83060.0,36.8911,36.9871,36.869,36.8911,83060.0
2015-08-04 09:40:00,50.0,50.1,49.84,49.92,80099.0,36.8911,36.9649,36.7731,36.8321,80099.0
2015-08-04 09:45:00,49.9,50.25,49.89,50.23,102768.0,36.8174,37.0756,36.81,37.0608,102768.0
2015-08-04 09:50:00,50.22,50.34,50.12,50.26,132267.0,37.0535,37.142,36.9797,37.083,132267.0
2015-08-04 09:55:00,50.25,50.26,50.13,50.2,149491.0,37.0756,37.083,36.9871,37.0387,149491.0
2015-08-04 10:00:00,50.2,50.21,50.09,50.17,120136.0,37.0387,37.0461,36.9575,37.0166,120136.0
2015-08-04 10:05:00,50.16,50.24,50.08,50.18,97524.0,37.0092,37.0682,36.9502,37.024,97524.0
2015-08-04 10:10:00,50.17,50.23,50.11,50.14,109304.0,37.0166,37.0608,36.9723,36.9944,109304.0
2015-08-04 10:15:00,50.13,50.15,50.0,50.04,123847.0,36.9871,37.0018,36.8911,36.9207,123847.0
2015-08-04 10:20:00,50.03,50.07,50.0,50.02,113191.0,36.9133,36.9428,36.8911,36.9059,113191.0
2015-08-04 10:25:00,50.02,50.15,50.0,50.08,102989.0,36.9059,37.0018,36.8911,36.9502,102989.0
2015-08-04 10:30:00,50.09,50.16,50.09,50.12,80339.0,36.9575,37.0092,36.9575,36.9797,80339.0
2015-08-04 10:35:00,50.11,50.12,49.95,50.01,169240.0,36.9723,36.9797,36.8543,36.8985,169240.0
2015-08-04 10:40:00,50.01,50.15,49.98,50.15,105194.0,36.8985,37.0018,36.8764,37.0018,105194.0
2015-08-04 10:45:00,50.14,50.2,50.09,50.14,109980.0,36.9944,37.0387,36.9575,36.9944,109980.0
2015-08-04 10:50:00,50.14,50.16,50.1,50.16,99731.0,36.9944,37.0092,36.9649,37.0092,99731.0
2015-08-04 10:55:00,50.15,50.16,50.06,50.12,86228.0,37.0018,37.0092,36.9354,36.9797,86228.0
2015-08-04 11:00:00,50.13,50.19,50.12,50.13,115649.0,36.9871,37.0313,36.9797,36.9871,115649.0
2015-08-04 11:05:00,50.14,50.18,50.08,50.09,104148.0,36.9944,37.024,36.9502,36.9575,104148.0
2015-08-04 11:10:00,50.08,50.09,50.02,50.04,62649.0,36.9502,36.9575,36.9059,36.9207,62649.0
2015-08-04 11:15:00,50.03,50.06,49.98,50.01,111716.0,36.9133,36.9354,36.8764,36.8985,111716.0
2015-08-04 11:20:00,50.0,50.08,49.99,50.06,64298.0,36.8911,36.9502,36.8838,36.9354,64298.0
2015-08-04 11:25:00,50.05,50.13,50.03,50.13,56283.0,36.928,36.9871,36.9133,36.9871,56283.0
2015-08-04 11:30:00,50.13,50.14,50.08,50.09,71488.0,36.9871,36.9944,36.9502,36.9575,71488.0
2015-08-04 11:35:00,50.09,50.13,50.08,50.11,87244.0,36.9575,36.9871,36.9502,36.9723,87244.0
2015-08-04 11:40:00,50.11,50.18,50.1,50.17,106146.0,36.9723,37.024,36.9649,37.0166,106146.0
2015-08-04 11:45:00,50.17,50.24,50.16,50.22,104781.0,37.0166,37.0682,37.0092,37.0535,104781.0
2015-08-04 11:50:00,50.22,50.25,50.14,50.16,118930.0,37.0535,37.0756,36.9944,37.0092,118930.0
2015-08-04 11:55:00,50.16,50.22,50.15,50.17,43441.0,37.0092,37.0535,37.0018,37.0166,43441.0
2015-08-04 12:00:00,50.15,50.17,50.09,50.1,48470.0,37.0018,37.0166,36.9575,36.9649,48470.0
2015-08-04 12:05:00,50.09,50.17,50.09,50.13,46393.0,36.9575,37.0166,36.9575,36.9871,46393.0
2015-08-04 12:10:00,50.14,50.15,50.05,50.06,61862.0,36.9944,37.0018,36.928,36.9354,61862.0
2015-08-04 12:15:00,50.07,50.07,50.0,50.02,43958.0,36.9428,36.9428,36.8911,36.9059,43958.0
2015-08-04 12:20:00,50.01,50.05,49.99,50.0,71471.0,36.8985,36.928,36.8838,36.8911,71471.0
2015-08-04 12:25:00,50.0,50.05,49.99,50.01,48148.0,36.8911,36.928,36.8838,36.8985,48148.0
2015-08-04 12:30:00,50.01,50.03,49.94,49.96,118735.0,36.8985,36.9133,36.8469,36.8616,118735.0
2015-08-04 12:35:00,49.96,49.97,49.94,49.95,50026.0,36.8616,36.869,36.8469,36.8543,50026.0
2015-08-04 12:40:00,49.95,49.96,49.88,49.91,221827.0,36.8543,36.8616,36.8026,36.8247,221827.0
2015-08-04 12:45:00,49.9,49.95,49.89,49.95,31261.0,36.8174,36.8543,36.81,36.8543,31261.0
2015-08-04 12:50:00,49.95,50.12,49.95,50.12,35408.0,36.8543,36.9797,36.8543,36.9797,35408.0
2015-08-04 12:55:00,50.13,50.21,50.11,50.11,32319.0,36.9871,37.0461,36.9723,36.9723,32319.0
2015-08-04 13:00:00,50.1,50.1,50.03,50.06,28100.0,36.9649,36.9649,36.9133,36.9354,28100.0
2015-08-04 13:05:00,50.06,50.11,50.0,50.02,94834.0,36.9354,36.9723,36.8911,36.9059,94834.0
2015-08-04 13:10:00,50.02,50.03,49.99,50.01,33880.0,36.9059,36.9133,36.8838,36.8985,33880.0
2015-08-04 13:15:00,50.02,50.07,50.0,50.01,28084.0,36.9059,36.9428,36.8911,36.8985,28084.0
2015-08-04 13:20:00,50.0,50.06,49.98,49.99,34621.0,36.8911,36.9354,36.8764,36.8838,34621.0
2015-08-04 13:25:00,49.98,49.99,49.94,49.94,36376.0,36.8764,36.8838,36.8469,36.8469,36376.0
2015-08-04 13:30:00,49.95,50.01,49.95,49.98,56599.0,36.8543,36.8985,36.8543,36.8764,56599.0
2015-08-04 13:35:00,49.98,49.99,49.92,49.93,38401.0,36.8764,36.8838,36.8321,36.8395,38401.0
2015-08-04 13:40:00,49.93,49.94,49.77,49.78,53045.0,36.8395,36.8469,36.7214,36.7288,53045.0
2015-08-04 13:45:00,49.79,49.84,49.73,49.73,101125.0,36.7362,36.7731,36.6919,36.6919,101125.0
2015-08-04 13:50:00,49.74,49.77,49.68,49.73,54593.0,36.6993,36.7214,36.655,36.6919,54593.0
2015-08-04 13:55:00,49.73,49.79,49.72,49.79,75722.0,36.6919,36.7362,36.6846,36.7362,75722.0
2015-08-04 14:00:00,49.78,49.82,49.75,49.82,113251.0,36.7288,36.7583,36.7067,36.7583,113251.0
2015-08-04 14:05:00,49.82,49.85,49.74,49.76,75688.0,36.7583,36.7805,36.6993,36.7141,75688.0
2015-08-04 14:10:00,49.76,49.76,49.68,49.76,51930.0,36.7141,36.7141,36.655,36.7141,51930.0
2015-08-04 14:15:00,49.76,49.83,49.73,49.83,57842.0,36.7141,36.7657,36.6919,36.7657,57842.0
2015-08-04 14:20:00,49.83,50.04,49.83,50.01,101373.0,36.7657,36.9207,36.7657,36.8985,101373.0
2015-08-04 14:25:00,50.01,50.06,49.95,50.01,68276.0,36.8985,36.9354,36.8543,36.8985,68276.0
2015-08-04 14:30:00,50.01,50.05,49.93,49.94,91625.0,36.8985,36.928,36.8395,36.8469,91625.0
2015-08-04 14:35:00,49.93,49.96,49.88,49.89,66514.0,36.8395,36.8616,36.8026,36.81,66514.0
2015-08-04 14:40:00,49.89,49.92,49.84,49.84,55133.0,36.81,36.8321,36.7731,36.7731,55133.0
2015-08-04 14:45:00,49.84,49.96,49.84,49.95,55933.0,36.7731,36.8616,36.7731,36.8543,55933.0
2015-08-04 14:50:00,49.95,49.95,49.91,49.91,39671.0,36.8543,36.8543,36.8247,36.8247,39671.0
2015-08-04 14:55:00,49.9,49.9,49.84,49.88,52556.0,36.8174,36.8174,36.7731,36.8026,52556.0
2015-08-04 15:00:00,49.89,49.91,49.83,49.87,68762.0,36.81,36.8247,36.7657,36.7952,68762.0
2015-08-04 15:05:00,49.87,49.9,49.83,49.84,59313.0,36.7952,36.8174,36.7657,36.7731,59313.0
2015-08-04 15:10:00,49.84,49.87,49.82,49.85,59401.0,36.7731,36.7952,36.7583,36.7805,59401.0
2015-08-04 15:15:00,49.85,49.9,49.85,49.88,56997.0,36.7805,36.8174,36.7805,36.8026,56997.0
2015-08-04 15:20:00,49.89,49.91,49.85,49.89,61145.0,36.81,36.8247,36.7805,36.81,61145.0
2015-08-04 15:25:00,49.89,49.92,49.84,49.89,96851.0,36.81,36.8321,36.7731,36.81,96851.0
2015-08-04 15:30:00,49.89,49.92,49.86,49.87,85897.0,36.81,36.8321,36.7879,36.7952,85897.0
2015-08-04 15:35:00,49.86,49.89,49.78,49.79,94106.0,36.7879,36.81,36.7288,36.7362,94106.0
2015-08-04 15:40:00,49.8,49.91,49.8,49.86,135951.0,36.7436,36.8247,36.7436,36.7879,135951.0
2015-08-04 15:45:00,49.85,49.86,49.77,49.79,141041.0,36.7805,36.7879,36.7214,36.7362,141041.0
2015-08-04 15:50:00,49.79,49.81,49.76,49.8,133844.0,36.7362,36.751,36.7141,36.7436,133844.0
2015-08-04 15:55:00,49.8,49.9,49.78,49.88,295524.0,36.7436,36.8174,36.7288,36.8026,295524.0
2015-08-05 09:30:00,50.3,50.53,50.25,50.31,231664.0,37.1125,37.2822,37.0756,37.1199,231664.0
2015-08-05 09:35:00,50.32,50.69,50.31,50.65,182803.0,37.1272,37.4002,37.1199,37.3707,182803.0
2015-08-05 09:40:00,50.62,50.78,50.55,50.78,145187.0,37.3486,37.4666,37.2969,37.4666,145187.0
2015-08-05 09:45:00,50.77,50.85,50.44,50.49,100519.0,37.4593,37.5183,37.2158,37.2527,100519.0
2015-08-05 09:50:00,50.5,50.52,50.11,50.33,119327.0,37.2601,37.2748,36.9723,37.1346,119327.0
2015-08-05 09:55:00,50.34,50.35,50.19,50.34,103671.0,37.142,37.1494,37.0313,37.142,103671.0
2015-08-05 10:00:00,50.33,50.36,50.09,50.19,81890.0,37.1346,37.1568,36.9575,37.0313,81890.0
2015-08-05 10:05:00,50.19,50.34,50.19,50.24,49915.0,37.0313,37.142,37.0313,37.0682,49915.0
2015-08-05 10:10:00,50.24,50.32,50.21,50.25,40630.0,37.0682,37.1272,37.0461,37.0756,40630.0
2015-08-05 10:15:00,50.27,50.4,50.23,50.33,51742.0,37.0904,37.1863,37.0608,37.1346,51742.0
2015-08-05 10:20:00,50.33,50.44,50.29,50.4,77730.0,37.1346,37.2158,37.1051,37.1863,77730.0
2015-08-05 10:25:00,50.4,50.47,50.34,50.42,60909.0,37.1863,37.2379,37.142,37.201,60909.0
2015-08-05 10:30:00,50.42,50.61,50.42,50.45,178467.0,37.201,37.3412,37.201,37.2232,178467.0
2015-08-05 10:35:00,50.45,50.51,50.2,50.22,94355.0,37.2232,37.2674,37.0387,37.0535,94355.0
2015-08-05 10:40:00,50.22,50.27,50.15,50.25,39354.0,37.0535,37.0904,37.0018,37.0756,39354.0
2015-08-05 10:45:00,50.23,50.24,50.11,50.12,47366.0,37.0608,37.0682,36.9723,36.9797,47366.0
2015-08-05 10:50:00,50.12,50.15,50.05,50.11,44941.0,36.9797,37.0018,36.928,36.9723,44941.0
2015-08-05 10:55:00,50.1,50.13,49.88,49.92,138100.0,36.9649,36.9871,36.8026,36.8321,138100.0
2015-08-05 11:00:00,49.91,49.98,49.79,49.84,65411.0,36.8247,36.8764,36.7362,36.7731,65411.0
2015-08-05 11:05:00,49.82,49.88,49.75,49.83,98266.0,36.7583,36.8026,36.7067,36.7657,98266.0
2015-08-05 11:10:00,49.82,49.86,49.79,49.86,98951.0,36.7583,36.7879,36.7362,36.7879,98951.0
2015-08-05 11:15:00,49.86,49.93,49.83,49.88,77456.0,36.7879,36.8395,36.7657,36.8026,77456.0
2015-08-05 11:20:00,49.88,49.96,49.86,49.94,40538.0,36.8026,36.8616,36.7879,36.8469,40538.0
2015-08-05 11:25:00,49.94,49.98,49.89,49.92,48019.0,36.8469,36.8764,36.81,36.8321,48019.0
2015-08-05 11:30:00,49.92,49.92,49.84,49.9,40614.0,36.8321,36.8321,36.7731,36.8174,40614.0
2015-08-05 11:35:00,49.9,49.91,49.79,49.8,49837.0,36.8174,36.8247,36.7362,36.7436,49837.0
2015-08-05 11:40:00,49.8,49.82,49.64,49.64,95914.0,36.7436,36.7583,36.6255,36.6255,95914.0
2015-08-05 11:45:00,49.64,49.7,49.64,49.64,36427.0,36.6255,36.6698,36.6255,36.6255,36427.0
2015-08-05 11:50:00,49.64,49.66,49.55,49.59,64811.0,36.6255,36.6403,36.5591,36.5886,64811.0
2015-08-05 11:55:00,49.58,49.66,49.57,49.58,77498.0,36.5813,36.6403,36.5739,36.5813,77498.0
2015-08-05 12:00:00,49.57,49.62,49.52,49.56,92073.0,36.5739,36.6108,36.537,36.5665,92073.0
2015-08-05 12:05:00,49.56,49.59,49.51,49.56,54529.0,36.5665,36.5886,36.5296,36.5665,54529.0
2015-08-05 12:10:00,49.55,49.61,49.47,49.48,115628.0,36.5591,36.6034,36.5001,36.5075,115628.0
2015-08-05 12:15:00,49.48,49.48,49.4,49.46,87040.0,36.5075,36.5075,36.4485,36.4927,87040.0
2015-08-05 12:20:00,49.45,49.51,49.43,49.48,56775.0,36.4853,36.5296,36.4706,36.5075,56775.0
2015-08-05 12:25:00,49.48,49.52,49.42,49.43,67095.0,36.5075,36.537,36.4632,36.4706,67095.0
2015-08-05 12:30:00,49.43,49.45,49.38,49.41,118622.0,36.4706,36.4853,36.4337,36.4558,118622.0
2015-08-05 12:35:00,49.42,49.48,49.4,49.43,51283.0,36.4632,36.5075,36.4485,36.4706,51283.0
2015-08-05 12:40:00,49.44,49.48,49.4,49.46,45710.0,36.478,36.5075,36.4485,36.4927,45710.0
2015-08-05 12:45:00,49.46,49.51,49.44,49.47,78365.0,36.4927,36.5296,36.478,36.5001,78365.0
2015-08-05 12:50:00,49.47,49.49,49.38,49.38,53644.0,36.5001,36.5149,36.4337,36.4337,53644.0
2015-08-05 12:55:00,49.39,49.54,49.38,49.48,60782.0,36.4411,36.5517,36.4337,36.5075,60782.0
2015-08-05 13:00:00,49.49,49.55,49.36,49.37,64042.0,36.5149,36.5591,36.4189,36.4263,64042.0
2015-08-05 13:05:00,49.37,49.44,49.36,49.37,86650.0,36.4263,36.478,36.4189,36.4263,86650.0
2015-08-05 13:10:00,49.37,49.39,49.25,49.28,165265.0,36.4263,36.4411,36.3378,36.3599,165265.0
2015-08-05 13:15:00,49.28,49.33,49.2,49.23,106613.0,36.3599,36.3968,36.3009,36.323,106613.0
2015-08-05 13:20:00,49.24,49.26,49.18,49.19,111222.0,36.3304,36.3452,36.2861,36.2935,111222.0
2015-08-05 13:25:00,49.19,49.27,49.18,49.24,89850.0,36.2935,36.3525,36.2861,36.3304,89850.0
2015-08-05 13:30:00,49.25,49.26,49.19,49.2,70367.0,36.3378,36.3452,36.2935,36.3009,70367.0
2015-08-05 13:35:00,49.19,49.23,49.13,49.16,146502.0,36.2935,36.323,36.2492,36.2714,146502.0
2015-08-05 13:40:00,49.17,49.31,49.16,49.27,70649.0,36.2788,36.382,36.2714,36.3525,70649.0
2015-08-05 13:45:00,49.27,49.28,49.13,49.15,60684.0,36.3525,36.3599,36.2492,36.264,60684.0
2015-08-05 13:50:00,49.15,49.15,49.03,49.05,121137.0,36.264,36.264,36.1755,36.1902,121137.0
2015-08-05 13:55:00,49.07,49.19,49.06,49.07,124442.0,36.205,36.2935,36.1976,36.205,124442.0
2015-08-05 14:00:00,49.06,49.21,49.04,49.19,73869.0,36.1976,36.3083,36.1828,36.2935,73869.0
2015-08-05 14:05:00,49.18,49.28,49.16,49.17,51431.0,36.2861,36.3599,36.2714,36.2788,51431.0
2015-08-05 14:10:00,49.17,49.24,49.17,49.18,93538.0,36.2788,36.3304,36.2788,36.2861,93538.0
2015-08-05 14:15:00,49.19,49.19,49.07,49.13,124473.0,36.2935,36.2935,36.205,36.2492,124473.0
2015-08-05 14:20:00,49.13,49.18,49.11,49.13,52926.0,36.2492,36.2861,36.2345,36.2492,52926.0
2015-08-05 14:25:00,49.14,49.26,49.11,49.23,74091.0,36.2566,36.3452,36.2345,36.323,74091.0
2015-08-05 14:30:00,49.24,49.27,49.2,49.23,68553.0,36.3304,36.3525,36.3009,36.323,68553.0
2015-08-05 14:35:00,49.23,49.34,49.23,49.28,83011.0,36.323,36.4042,36.323,36.3599,83011.0
2015-08-05 14:40:00,49.28,49.32,49.25,49.29,71741.0,36.3599,36.3894,36.3378,36.3673,71741.0
2015-08-05 14:45:00,49.29,49.35,49.26,49.34,86607.0,36.3673,36.4116,36.3452,36.4042,86607.0
2015-08-05 14:50:00,49.34,49.34,49.22,49.26,95465.0,36.4042,36.4042,36.3156,36.3452,95465.0
2015-08-05 14:55:00,49.27,49.33,49.26,49.33,93135.0,36.3525,36.3968,36.3452,36.3968,93135.0
2015-08-05 15:00:00,49.33,49.37,49.31,49.37,113158.0,36.3968,36.4263,36.382,36.4263,113158.0
2015-08-05 15:05:00,49.36,49.47,49.34,49.43,93084.0,36.4189,36.5001,36.4042,36.4706,93084.0
2015-08-05 15:10:00,49.43,49.47,49.36,49.38,55771.0,36.4706,36.5001,36.4189,36.4337,55771.0
2015-08-05 15:15:00,49.37,49.38,49.33,49.33,56629.0,36.4263,36.4337,36.3968,36.3968,56629.0
2015-08-05 15:20:00,49.34,49.38,49.3,49.31,74290.0,36.4042,36.4337,36.3747,36.382,74290.0
2015-08-05 15:25:00,49.32,49.36,49.25,49.27,69006.0,36.3894,36.4189,36.3378,36.3525,69006.0
2015-08-05 15:30:00,49.27,49.28,49.16,49.26,104400.0,36.3525,36.3599,36.2714,36.3452,104400.0
2015-08-05 15:35:00,49.26,49.31,49.21,49.22,76101.0,36.3452,36.382,36.3083,36.3156,76101.0
2015-08-05 15:40:00,49.21,49.23,49.13,49.13,99740.0,36.3083,36.323,36.2492,36.2492,99740.0
2015-08-05 15:45:00,49.14,49.2,49.13,49.16,102695.0,36.2566,36.3009,36.2492,36.2714,102695.0
2015-08-05 15:50:00,49.17,49.19,49.07,49.11,246603.0,36.2788,36.2935,36.205,36.2345,246603.0
2015-08-05 15:55:00,49.11,49.14,49.07,49.12,337264.0,36.2345,36.2566,36.205,36.2419,337264.0
2015-08-06 09:30:00,48.89,48.94,48.62,48.69,298576.0,36.0722,36.1091,35.873,35.9246,298576.0
2015-08-06 09:35:00,48.71,48.71,48.45,48.61,182882.0,35.9394,35.9394,35.7475,35.8656,182882.0
2015-08-06 09:40:00,48.59,48.64,48.45,48.47,185029.0,35.8508,35.8877,35.7475,35.7623,185029.0
2015-08-06 09:45:00,48.46,48.71,48.33,48.68,100664.0,35.7549,35.9394,35.659,35.9172,100664.0
2015-08-06 09:50:00,48.71,48.88,48.63,48.72,115466.0,35.9394,36.0648,35.8803,35.9467,115466.0
2015-08-06 09:55:00,48.72,48.85,48.65,48.84,173454.0,35.9467,36.0426,35.8951,36.0353,173454.0
2015-08-06 10:00:00,48.85,48.86,48.71,48.72,107024.0,36.0426,36.05,35.9394,35.9467,107024.0
2015-08-06 10:05:00,48.71,48.71,48.62,48.66,69603.0,35.9394,35.9394,35.873,35.9025,69603.0
2015-08-06 10:10:00,48.67,48.98,48.65,48.98,118253.0,35.9098,36.1386,35.8951,36.1386,118253.0
2015-08-06 10:15:00,48.99,49.07,48.88,48.96,178789.0,36.1459,36.205,36.0648,36.1238,178789.0
2015-08-06 10:20:00,48.95,49.01,48.88,48.94,63315.0,36.1164,36.1607,36.0648,36.1091,63315.0
2015-08-06 10:25:00,48.93,49.0,48.85,48.97,100613.0,36.1017,36.1533,36.0426,36.1312,100613.0
2015-08-06 10:30:00,48.98,49.42,48.98,49.41,186319.0,36.1386,36.4632,36.1386,36.4558,186319.0
2015-08-06 10:35:00,49.4,49.49,49.33,49.43,101485.0,36.4485,36.5149,36.3968,36.4706,101485.0
2015-08-06 10:40:00,49.43,49.56,49.39,49.51,117647.0,36.4706,36.5665,36.4411,36.5296,117647.0
2015-08-06 10:45:00,49.51,49.7,49.51,49.68,77585.0,36.5296,36.6698,36.5296,36.655,77585.0
2015-08-06 10:50:00,49.68,49.69,49.56,49.59,153374.0,36.655,36.6624,36.5665,36.5886,153374.0
2015-08-06 10:55:00,49.61,49.62,49.31,49.33,132026.0,36.6034,36.6108,36.382,36.3968,132026.0
2015-08-06 11:00:00,49.34,49.39,49.29,49.39,92608.0,36.4042,36.4411,36.3673,36.4411,92608.0
2015-08-06 11:05:00,49.39,49.46,49.33,49.42,119137.0,36.4411,36.4927,36.3968,36.4632,119137.0
2015-08-06 11:10:00,49.43,49.43,49.26,49.3,92963.0,36.4706,36.4706,36.3452,36.3747,92963.0
2015-08-06 11:15:00,49.3,49.32,49.24,49.28,59719.0,36.3747,36.3894,36.3304,36.3599,59719.0
2015-08-06 11:20:00,49.28,49.32,49.17,49.19,105093.0,36.3599,36.3894,36.2788,36.2935,105093.0
2015-08-06 11:25:00,49.19,49.22,49.04,49.05,71810.0,36.2935,36.3156,36.1828,36.1902,71810.0
2015-08-06 11:30:00,49.05,49.21,49.01,49.15,106453.0,36.1902,36.3083,36.1607,36.264,106453.0
2015-08-06 11:35:00,49.15,49.2,49.13,49.19,66843.0,36.264,36.3009,36.2492,36.2935,66843.0
2015-08-06 11:40:00,49.19,49.41,49.15,49.37,62781.0,36.2935,36.4558,36.264,36.4263,62781.0
2015-08-06 11:45:00,49.37,49.38,49.26,49.32,74904.0,36.4263,36.4337,36.3452,36.3894,74904.0
2015-08-06 11:50:00,49.3,49.41,49.22,49.33,92300.0,36.3747,36.4558,36.3156,36.3968,92300.0
2015-08-06 11:55:00,49.33,49.39,49.28,49.35,67240.0,36.3968,36.4411,36.3599,36.4116,67240.0
2015-08-06 12:00:00,49.36,49.37,49.3,49.32,56421.0,36.4189,36.4263,36.3747,36.3894,56421.0
2015-08-06 12:05:00,49.31,49.35,49.31,49.33,56150.0,36.382,36.4116,36.382,36.3968,56150.0
2015-08-06 12:10:00,49.34,49.48,49.32,49.47,52868.0,36.4042,36.5075,36.3894,36.5001,52868.0
2015-08-06 12:15:00,49.47,49.53,49.4,49.41,51413.0,36.5001,36.5444,36.4485,36.4558,51413.0
2015-08-06 12:20:00,49.41,49.42,49.28,49.34,48027.0,36.4558,36.4632,36.3599,36.4042,48027.0
2015-08-06 12:25:00,49.33,49.48,49.32,49.48,49790.0,36.3968,36.5075,36.3894,36.5075,49790.0
2015-08-06 12:30:00,49.47,49.47,49.3,49.3,36362.0,36.5001,36.5001,36.3747,36.3747,36362.0
2015-08-06 12:35:00,49.3,49.32,49.22,49.31,78810.0,36.3747,36.3894,36.3156,36.382,78810.0
2015-08-06 12:40:00,49.31,49.45,49.27,49.29,82589.0,36.382,36.4853,36.3525,36.3673,82589.0
2015-08-06 12:45:00,49.28,49.36,49.23,49.36,45999.0,36.3599,36.4189,36.323,36.4189,45999.0
2015-08-06 12:50:00,49.36,49.38,49.23,49.27,47374.0,36.4189,36.4337,36.323,36.3525,47374.0
2015-08-06 12:55:00,49.27,49.32,49.22,49.31,65207.0,36.3525,36.3894,36.3156,36.382,65207.0
2015-08-06 13:00:00,49.32,49.48,49.31,49.43,63900.0,36.3894,36.5075,36.382,36.4706,63900.0
2015-08-06 13:05:00,49.43,49.59,49.43,49.5,59307.0,36.4706,36.5886,36.4706,36.5222,59307.0
2015-08-06 13:10:00,49.51,49.63,49.5,49.61,66457.0,36.5296,36.6182,36.5222,36.6034,66457.0
2015-08-06 13:15:00,49.61,49.63,49.56,49.6,39273.0,36.6034,36.6182,36.5665,36.596,39273.0
2015-08-06 13:20:00,49.61,49.76,49.61,49.72,61882.0,36.6034,36.7141,36.6034,36.6846,61882.0
2015-08-06 13:25:00,49.72,49.72,49.62,49.66,47229.0,36.6846,36.6846,36.6108,36.6403,47229.0
2015-08-06 13:30:00,49.67,49.8,49.67,49.74,57570.0,36.6477,36.7436,36.6477,36.6993,57570.0
2015-08-06 13:35:00,49.74,49.75,49.6,49.6,221800.0,36.6993,36.7067,36.596,36.596,221800.0
2015-08-06 13:40:00,49.61,49.81,49.6,49.8,140853.0,36.6034,36.751,36.596,36.7436,140853.0
2015-08-06 13:45:00,49.8,49.94,49.76,49.93,189486.0,36.7436,36.8469,36.7141,36.8395,189486.0
2015-08-06 13:50:00,49.93,50.03,49.91,50.03,84867.0,36.8395,36.9133,36.8247,36.9133,84867.0
2015-08-06 13:55:00,50.01,50.05,49.98,50.0,135340.0,36.8985,36.928,36.8764,36.8911,135340.0
2015-08-06 14:00:00,50.0,50.1,49.98,50.07,138334.0,36.8911,36.9649,36.8764,36.9428,138334.0
2015-08-06 14:05:00,50.06,50.17,50.05,50.16,191644.0,36.9354,37.0166,36.928,37.0092,191644.0
2015-08-06 14:10:00,50.16,50.2,49.97,49.98,183442.0,37.0092,37.0387,36.869,36.8764,183442.0
2015-08-06 14:15:00,49.98,50.1,49.96,50.04,154106.0,36.8764,36.9649,36.8616,36.9207,154106.0
2015-08-06 14:20:00,50.04,50.05,50.0,50.02,56456.0,36.9207,36.928,36.8911,36.9059,56456.0
2015-08-06 14:25:00,50.03,50.08,49.99,50.07,72533.0,36.9133,36.9502,36.8838,36.9428,72533.0
2015-08-06 14:30:00,50.08,50.23,50.07,50.19,70131.0,36.9502,37.0608,36.9428,37.0313,70131.0
2015-08-06 14:35:00,50.2,50.2,50.03,50.05,75870.0,37.0387,37.0387,36.9133,36.928,75870.0
2015-08-06 14:40:00,50.05,50.1,50.03,50.07,87039.0,36.928,36.9649,36.9133,36.9428,87039.0
2015-08-06 14:45:00,50.08,50.14,50.07,50.11,108734.0,36.9502,36.9944,36.9428,36.9723,108734.0
2015-08-06 14:50:00,50.12,50.13,50.03,50.03,55064.0,36.9797,36.9871,36.9133,36.9133,55064.0
2015-08-06 14:55:00,50.03,50.14,50.01,50.13,130774.0,36.9133,36.9944,36.8985,36.9871,130774.0
2015-08-06 15:00:00,50.13,50.16,50.09,50.15,75657.0,36.9871,37.0092,36.9575,37.0018,75657.0
2015-08-06 15:05:00,50.15,50.25,50.13,50.23,254438.0,37.0018,37.0756,36.9871,37.0608,254438.0
2015-08-06 15:10:00,50.22,50.24,50.2,50.24,348385.0,37.0535,37.0682,37.0387,37.0682,348385.0
2015-08-06 15:15:00,50.23,50.3,50.21,50.28,115732.0,37.0608,37.1125,37.0461,37.0977,115732.0
2015-08-06 15:20:00,50.29,50.29,50.23,50.23,162938.0,37.1051,37.1051,37.0608,37.0608,162938.0
2015-08-06 15:25:00,50.23,50.29,50.21,50.28,141689.0,37.0608,37.1051,37.0461,37.0977,141689.0
2015-08-06 15:30:00,50.28,50.28,50.21,50.21,130473.0,37.0977,37.0977,37.0461,37.0461,130473.0
2015-08-06 15:35:00,50.21,50.25,50.12,50.24,138221.0,37.0461,37.0756,36.9797,37.0682,138221.0
2015-08-06 15:40:00,50.24,50.36,50.23,50.3,177157.0,37.0682,37.1568,37.0608,37.1125,177157.0
2015-08-06 15:45:00,50.3,50.31,50.21,50.25,415814.0,37.1125,37.1199,37.0461,37.0756,415814.0
2015-08-06 15:50:00,50.25,50.29,50.2,50.29,323417.0,37.0756,37.1051,37.0387,37.1051,323417.0
2015-08-06 15:55:00,50.28,50.35,50.25,50.31,1403591.0,37.0977,37.1494,37.0756,37.1199,1403591.0
2015-08-07 09:30:00,50.25,50.28,49.96,50.14,258095.0,37.0756,37.0977,36.8616,36.9944,258095.0
2015-08-07 09:35:00,50.14,50.26,50.08,50.18,85241.0,36.9944,37.083,36.9502,37.024,85241.0
2015-08-07 09:40:00,50.19,50.42,50.18,50.42,177603.0,37.0313,37.201,37.024,37.201,177603.0
2015-08-07 09:45:00,50.39,50.65,50.39,50.53,151235.0,37.1789,37.3707,37.1789,37.2822,151235.0
2015-08-07 09:50:00,50.52,50.65,50.49,50.54,96509.0,37.2748,37.3707,37.2527,37.2896,96509.0
2015-08-07 09:55:00,50.51,50.52,50.26,50.36,80520.0,37.2674,37.2748,37.083,37.1568,80520.0
2015-08-07 10:00:00,50.37,50.37,50.05,50.18,83364.0,37.1641,37.1641,36.928,37.024,83364.0
2015-08-07 10:05:00,50.19,50.29,50.0,50.02,283527.0,37.0313,37.1051,36.8911,36.9059,283527.0
2015-08-07 10:10:00,50.02,50.23,50.0,50.05,174085.0,36.9059,37.0608,36.8911,36.928,174085.0
2015-08-07 10:15:00,50.03,50.17,49.94,50.15,456799.0,36.9133,37.0166,36.8469,37.0018,456799.0
2015-08-07 10:20:00,50.15,50.26,50.12,50.25,59563.0,37.0018,37.083,36.9797,37.0756,59563.0
2015-08-07 10:25:00,50.24,50.24,50.02,50.04,110417.0,37.0682,37.0682,36.9059,36.9207,110417.0
2015-08-07 10:30:00,50.04,50.07,49.99,50.01,213236.0,36.9207,36.9428,36.8838,36.8985,213236.0
2015-08-07 10:35:00,50.0,50.02,49.79,49.82,191337.0,36.8911,36.9059,36.7362,36.7583,191337.0
2015-08-07 10:40:00,49.82,50.04,49.78,49.8,80060.0,36.7583,36.9207,36.7288,36.7436,80060.0
2015-08-07 10:45:00,49.8,50.2,49.77,50.16,109739.0,36.7436,37.0387,36.7214,37.0092,109739.0
2015-08-07 10:50:00,50.15,50.19,50.02,50.04,73824.0,37.0018,37.0313,36.9059,36.9207,73824.0
2015-08-07 10:55:00,50.03,50.08,49.99,50.03,55732.0,36.9133,36.9502,36.8838,36.9133,55732.0
2015-08-07 11:00:00,50.03,50.04,49.93,49.93,55834.0,36.9133,36.9207,36.8395,36.8395,55834.0
2015-08-07 11:05:00,49.92,49.98,49.83,49.84,72716.0,36.8321,36.8764,36.7657,36.7731,72716.0
2015-08-07 11:10:00,49.84,49.92,49.79,49.86,62813.0,36.7731,36.8321,36.7362,36.7879,62813.0
2015-08-07 11:15:00,49.85,49.86,49.71,49.72,123094.0,36.7805,36.7879,36.6772,36.6846,123094.0
2015-08-07 11:20:00,49.72,49.74,49.65,49.71,81538.0,36.6846,36.6993,36.6329,36.6772,81538.0
2015-08-07 11:25:00,49.7,49.7,49.64,49.68,113365.0,36.6698,36.6698,36.6255,36.655,113365.0
2015-08-07 11:30:00,49.68,49.77,49.65,49.71,236142.0,36.655,36.7214,36.6329,36.6772,236142.0
2015-08-07 11:35:00,49.7,49.93,49.67,49.92,354626.0,36.6698,36.8395,36.6477,36.8321,354626.0
2015-08-07 11:40:00,49.92,50.04,49.92,49.94,81751.0,36.8321,36.9207,36.8321,36.8469,81751.0
2015-08-07 11:45:00,49.93,50.1,49.88,49.92,93023.0,36.8395,36.9649,36.8026,36.8321,93023.0
2015-08-07 11:50:00,49.92,49.97,49.75,49.77,100413.0,36.8321,36.869,36.7067,36.7214,100413.0
2015-08-07 11:55:00,49.78,49.8,49.71,49.75,57133.0,36.7288,36.7436,36.6772,36.7067,57133.0
2015-08-07 12:00:00,49.74,49.79,49.67,49.68,53000.0,36.6993,36.7362,36.6477,36.655,53000.0
2015-08-07 12:05:00,49.66,49.67,49.58,49.58,59063.0,36.6403,36.6477,36.5813,36.5813,59063.0
2015-08-07 12:10:00,49.58,49.6,49.47,49.53,74563.0,36.5813,36.596,36.5001,36.5444,74563.0
2015-08-07 12:15:00,49.52,49.55,49.43,49.44,46280.0,36.537,36.5591,36.4706,36.478,46280.0
2015-08-07 12:20:00,49.44,49.46,49.35,49.41,58172.0,36.478,36.4927,36.4116,36.4558,58172.0
2015-08-07 12:25:00,49.41,49.48,49.26,49.3,74602.0,36.4558,36.5075,36.3452,36.3747,74602.0
2015-08-07 12:30:00,49.29,49.33,49.25,49.28,49075.0,36.3673,36.3968,36.3378,36.3599,49075.0
2015-08-07 12:35:00,49.27,49.28,49.18,49.28,56333.0,36.3525,36.3599,36.2861,36.3599,56333.0
2015-08-07 12:40:00,49.29,49.43,49.25,49.39,45331.0,36.3673,36.4706,36.3378,36.4411,45331.0
2015-08-07 12:45:00,49.4,49.41,49.28,49.29,59705.0,36.4485,36.4558,36.3599,36.3673,59705.0
2015-08-07 12:50:00,49.3,49.41,49.26,49.38,75016.0,36.3747,36.4558,36.3452,36.4337,75016.0
2015-08-07 12:55:00,49.38,49.39,49.26,49.37,90889.0,36.4337,36.4411,36.3452,36.4263,90889.0
2015-08-07 13:00:00,49.38,49.39,49.21,49.23,49480.0,36.4337,36.4411,36.3083,36.323,49480.0
2015-08-07 13:05:00,49.22,49.22,49.12,49.19,56205.0,36.3156,36.3156,36.2419,36.2935,56205.0
2015-08-07 13:10:00,49.18,49.29,49.14,49.26,47435.0,36.2861,36.3673,36.2566,36.3452,47435.0
2015-08-07 13:15:00,49.25,49.3,49.22,49.25,67392.0,36.3378,36.3747,36.3156,36.3378,67392.0
2015-08-07 13:20:00,49.24,49.25,49.13,49.16,49317.0,36.3304,36.3378,36.2492,36.2714,49317.0
2015-08-07 13:25:00,49.15,49.22,49.11,49.21,70816.0,36.264,36.3156,36.2345,36.3083,70816.0
2015-08-07 13:30:00,49.21,49.31,49.2,49.28,80319.0,36.3083,36.382,36.3009,36.3599,80319.0
2015-08-07 13:35:00,49.29,49.34,49.21,49.21,52289.0,36.3673,36.4042,36.3083,36.3083,52289.0
2015-08-07 13:40:00,49.21,49.29,49.21,49.23,88806.0,36.3083,36.3673,36.3083,36.323,88806.0
2015-08-07 13:45:00,49.23,49.29,49.15,49.18,64170.0,36.323,36.3673,36.264,36.2861,64170.0
2015-08-07 13:50:00,49.19,49.23,49.11,49.13,79518.0,36.2935,36.323,36.2345,36.2492,79518.0
2015-08-07 13:55:00,49.13,49.21,49.09,49.18,80878.0,36.2492,36.3083,36.2197,36.2861,80878.0
2015-08-07 14:00:00,49.19,49.22,49.12,49.2,100801.0,36.2935,36.3156,36.2419,36.3009,100801.0
2015-08-07 14:05:00,49.2,49.23,49.16,49.18,96795.0,36.3009,36.323,36.2714,36.2861,96795.0
2015-08-07 14:10:00,49.18,49.22,49.13,49.14,109402.0,36.2861,36.3156,36.2492,36.2566,109402.0
2015-08-07 14:15:00,49.15,49.21,49.14,49.15,96824.0,36.264,36.3083,36.2566,36.264,96824.0
2015-08-07 14:20:00,49.15,49.18,49.07,49.15,147778.0,36.264,36.2861,36.205,36.264,147778.0
2015-08-07 14:25:00,49.15,49.18,49.11,49.14,95559.0,36.264,36.2861,36.2345,36.2566,95559.0
2015-08-07 14:30:00,49.13,49.2,49.12,49.15,79635.0,36.2492,36.3009,36.2419,36.264,79635.0
2015-08-07 14:35:00,49.15,49.15,49.05,49.11,63138.0,36.264,36.264,36.1902,36.2345,63138.0
2015-08-07 14:40:00,49.12,49.14,49.02,49.03,51890.0,36.2419,36.2566,36.1681,36.1755,51890.0
2015-08-07 14:45:00,49.03,49.03,48.97,49.02,88933.0,36.1755,36.1755,36.1312,36.1681,88933.0
2015-08-07 14:50:00,49.01,49.04,48.91,48.93,145211.0,36.1607,36.1828,36.0869,36.1017,145211.0
2015-08-07 14:55:00,48.93,48.94,48.82,48.84,113366.0,36.1017,36.1091,36.0205,36.0353,113366.0
2015-08-07 15:00:00,48.84,48.86,48.73,48.73,127484.0,36.0353,36.05,35.9541,35.9541,127484.0
2015-08-07 15:05:00,48.72,48.81,48.68,48.76,218483.0,35.9467,36.0131,35.9172,35.9762,218483.0
2015-08-07 15:10:00,48.75,48.84,48.68,48.8,157928.0,35.9689,36.0353,35.9172,36.0058,157928.0
2015-08-07 15:15:00,48.8,48.89,48.77,48.86,160229.0,36.0058,36.0722,35.9836,36.05,160229.0
2015-08-07 15:20:00,48.85,48.87,48.78,48.83,159396.0,36.0426,36.0574,35.991,36.0279,159396.0
2015-08-07 15:25:00,48.83,48.84,48.75,48.75,166897.0,36.0279,36.0353,35.9689,35.9689,166897.0
2015-08-07 15:30:00,48.76,48.78,48.66,48.66,206397.0,35.9762,35.991,35.9025,35.9025,206397.0
2015-08-07 15:35:00,48.68,48.72,48.6,48.7,164707.0,35.9172,35.9467,35.8582,35.932,164707.0
2015-08-07 15:40:00,48.7,48.78,48.69,48.75,195970.0,35.932,35.991,35.9246,35.9689,195970.0
2015-08-07 15:45:00,48.75,48.88,48.71,48.86,235114.0,35.9689,36.0648,35.9394,36.05,235114.0
2015-08-07 15:50:00,48.85,48.9,48.82,48.89,228961.0,36.0426,36.0795,36.0205,36.0722,228961.0
2015-08-07 15:55:00,48.89,48.9,48.81,48.84,455786.0,36.0722,36.0795,36.0131,36.0353,455786.0
2015-08-10 09:30:00,49.01,49.22,48.88,48.92,215291.0,36.1607,36.3156,36.0648,36.0943,215291.0
2015-08-10 09:35:00,48.89,48.96,48.55,48.78,121893.0,36.0722,36.1238,35.8213,35.991,121893.0
2015-08-10 09:40:00,48.79,48.84,48.56,48.77,155747.0,35.9984,36.0353,35.8287,35.9836,155747.0
2015-08-10 09:45:00,48.78,48.89,48.59,48.84,148346.0,35.991,36.0722,35.8508,36.0353,148346.0
2015-08-10 09:50:00,48.85,49.06,48.85,49.0,121639.0,36.0426,36.1976,36.0426,36.1533,121639.0
2015-08-10 09:55:00,49.02,49.2,49.0,49.19,115111.0,36.1681,36.3009,36.1533,36.2935,115111.0
2015-08-10 10:00:00,49.19,49.25,48.95,49.01,103717.0,36.2935,36.3378,36.1164,36.1607,103717.0
2015-08-10 10:05:00,48.99,49.25,48.94,49.24,85385.0,36.1459,36.3378,36.1091,36.3304,85385.0
2015-08-10 10:10:00,49.23,49.34,49.11,49.32,124383.0,36.323,36.4042,36.2345,36.3894,124383.0
2015-08-10 10:15:00,49.34,49.56,49.33,49.4,147698.0,36.4042,36.5665,36.3968,36.4485,147698.0
2015-08-10 10:20:00,49.4,49.56,49.15,49.21,109472.0,36.4485,36.5665,36.264,36.3083,109472.0
2015-08-10 10:25:00,49.2,49.39,49.15,49.33,146470.0,36.3009,36.4411,36.264,36.3968,146470.0
2015-08-10 10:30:00,49.33,49.36,49.22,49.31,120592.0,36.3968,36.4189,36.3156,36.382,120592.0
2015-08-10 10:35:00,49.32,49.46,49.31,49.4,83144.0,36.3894,36.4927,36.382,36.4485,83144.0
2015-08-10 10:40:00,49.4,49.56,49.39,49.45,83013.0,36.4485,36.5665,36.4411,36.4853,83013.0
2015-08-10 10:45:00,49.44,49.51,49.37,49.51,147363.0,36.478,36.5296,36.4263,36.5296,147363.0
2015-08-10 10:50:00,49.51,49.51,49.29,49.3,106136.0,36.5296,36.5296,36.3673,36.3747,106136.0
2015-08-10 10:55:00,49.29,49.48,49.24,49.47,63596.0,36.3673,36.5075,36.3304,36.5001,63596.0
2015-08-10 11:00:00,49.48,49.56,49.4,49.52,124886.0,36.5075,36.5665,36.4485,36.537,124886.0
2015-08-10 11:05:00,49.52,49.61,49.41,49.41,99850.0,36.537,36.6034,36.4558,36.4558,99850.0
2015-08-10 11:10:00,49.41,49.46,49.3,49.32,101558.0,36.4558,36.4927,36.3747,36.3894,101558.0
2015-08-10 11:15:00,49.32,49.33,49.16,49.27,87620.0,36.3894,36.3968,36.2714,36.3525,87620.0
2015-08-10 11:20:00,49.26,49.34,49.23,49.34,58210.0,36.3452,36.4042,36.323,36.4042,58210.0
2015-08-10 11:25:00,49.33,49.44,49.23,49.27,105094.0,36.3968,36.478,36.323,36.3525,105094.0
2015-08-10 11:30:00,49.27,49.38,49.26,49.3,73199.0,36.3525,36.4337,36.3452,36.3747,73199.0
2015-08-10 11:35:00,49.3,49.49,49.29,49.42,79443.0,36.3747,36.5149,36.3673,36.4632,79443.0
2015-08-10 11:40:00,49.42,49.5,49.38,49.45,75577.0,36.4632,36.5222,36.4337,36.4853,75577.0
2015-08-10 11:45:00,49.46,49.53,49.31,49.34,84848.0,36.4927,36.5444,36.382,36.4042,84848.0
2015-08-10 11:50:00,49.33,49.39,49.29,49.35,106586.0,36.3968,36.4411,36.3673,36.4116,106586.0
2015-08-10 11:55:00,49.34,49.4,49.31,49.32,67329.0,36.4042,36.4485,36.382,36.3894,67329.0
2015-08-10 12:00:00,49.33,49.35,49.15,49.15,69528.0,36.3968,36.4116,36.264,36.264,69528.0
2015-08-10 12:05:00,49.15,49.16,49.01,49.04,74153.0,36.264,36.2714,36.1607,36.1828,74153.0
2015-08-10 12:10:00,49.02,49.18,49.01,49.17,77888.0,36.1681,36.2861,36.1607,36.2788,77888.0
2015-08-10 12:15:00,49.16,49.27,49.14,49.23,91759.0,36.2714,36.3525,36.2566,36.323,91759.0
2015-08-10 12:20:00,49.23,49.29,49.17,49.18,72054.0,36.323,36.3673,36.2788,36.2861,72054.0
2015-08-10 12:25:00,49.18,49.26,49.16,49.25,59678.0,36.2861,36.3452,36.2714,36.3378,59678.0
2015-08-10 12:30:00,49.24,49.29,49.22,49.25,46870.0,36.3304,36.3673,36.3156,36.3378,46870.0
2015-08-10 12:35:00,49.25,49.33,49.22,49.32,79356.0,36.3378,36.3968,36.3156,36.3894,79356.0
2015-08-10 12:40:00,49.31,49.37,49.28,49.28,67310.0,36.382,36.4263,36.3599,36.3599,67310.0
2015-08-10 12:45:00,49.28,49.35,49.26,49.35,68222.0,36.3599,36.4116,36.3452,36.4116,68222.0
2015-08-10 12:50:00,49.35,49.37,49.26,49.32,73002.0,36.4116,36.4263,36.3452,36.3894,73002.0
2015-08-10 12:55:00,49.31,49.38,49.28,49.31,71287.0,36.382,36.4337,36.3599,36.382,71287.0
2015-08-10 13:00:00,49.32,49.34,49.27,49.31,76977.0,36.3894,36.4042,36.3525,36.382,76977.0
2015-08-10 13:05:00,49.3,49.35,49.29,49.32,111161.0,36.3747,36.4116,36.3673,36.3894,111161.0
2015-08-10 13:10:00,49.33,49.34,49.25,49.25,132445.0,36.3968,36.4042,36.3378,36.3378,132445.0
2015-08-10 13:15:00,49.26,49.31,49.2,49.21,56290.0,36.3452,36.382,36.3009,36.3083,56290.0
2015-08-10 13:20:00,49.21,49.29,49.15,49.28,66939.0,36.3083,36.3673,36.264,36.3599,66939.0
2015-08-10 13:25:00,49.29,49.31,49.19,49.22,74164.0,36.3673,36.382,36.2935,36.3156,74164.0
2015-08-10 13:30:00,49.22,49.29,49.21,49.29,61960.0,36.3156,36.3673,36.3083,36.3673,61960.0
2015-08-10 13:35:00,49.29,49.46,49.27,49.37,198331.0,36.3673,36.4927,36.3525,36.4263,198331.0
2015-08-10 13:40:00,49.37,49.42,49.36,49.36,62833.0,36.4263,36.4632,36.4189,36.4189,62833.0
2015-08-10 13:45:00,49.37,49.42,49.36,49.38,61453.0,36.4263,36.4632,36.4189,36.4337,61453.0
2015-08-10 13:50:00,49.38,49.38,49.27,49.28,159444.0,36.4337,36.4337,36.3525,36.3599,159444.0
2015-08-10 13:55:00,49.28,49.35,49.25,49.33,94044.0,36.3599,36.4116,36.3378,36.3968,94044.0
2015-08-10 14:00:00,49.33,49.41,49.31,49.36,119297.0,36.3968,36.4558,36.382,36.4189,119297.0
2015-08-10 14:05:00,49.36,49.47,49.34,49.45,67098.0,36.4189,36.5001,36.4042,36.4853,67098.0
2015-08-10 14:10:00,49.45,49.5,49.44,49.46,58353.0,36.4853,36.5222,36.478,36.4927,58353.0
2015-08-10 14:15:00,49.46,49.51,49.39,49.45,163611.0,36.4927,36.5296,36.4411,36.4853,163611.0
2015-08-10 14:20:00,49.45,49.55,49.43,49.52,216627.0,36.4853,36.5591,36.4706,36.537,216627.0
2015-08-10 14:25:00,49.52,49.59,49.5,49.58,108594.0,36.537,36.5886,36.5222,36.5813,108594.0
2015-08-10 14:30:00,49.59,49.59,49.48,49.51,119242.0,36.5886,36.5886,36.5075,36.5296,119242.0
2015-08-10 14:35:00,49.51,49.61,49.5,49.6,140841.0,36.5296,36.6034,36.5222,36.596,140841.0
2015-08-10 14:40:00,49.6,49.66,49.59,49.63,101545.0,36.596,36.6403,36.5886,36.6182,101545.0
2015-08-10 14:45:00,49.63,49.69,49.62,49.68,78485.0,36.6182,36.6624,36.6108,36.655,78485.0
2015-08-10 14:50:00,49.68,49.77,49.67,49.76,193468.0,36.655,36.7214,36.6477,36.7141,193468.0
2015-08-10 14:55:00,49.75,49.83,49.7,49.8,157565.0,36.7067,36.7657,36.6698,36.7436,157565.0
2015-08-10 15:00:00,49.79,49.84,49.78,49.84,114658.0,36.7362,36.7731,36.7288,36.7731,114658.0
2015-08-10 15:05:00,49.84,49.93,49.84,49.91,206502.0,36.7731,36.8395,36.7731,36.8247,206502.0
2015-08-10 15:10:00,49.92,49.97,49.91,49.95,103595.0,36.8321,36.869,36.8247,36.8543,103595.0
2015-08-10 15:15:00,49.95,50.01,49.94,50.0,172745.0,36.8543,36.8985,36.8469,36.8911,172745.0
2015-08-10 15:20:00,50.0,50.09,49.97,50.07,213386.0,36.8911,36.9575,36.869,36.9428,213386.0
2015-08-10 15:25:00,50.08,50.12,49.98,49.99,212079.0,36.9502,36.9797,36.8764,36.8838,212079.0
2015-08-10 15:30:00,49.98,50.06,49.97,50.05,200082.0,36.8764,36.9354,36.869,36.928,200082.0
2015-08-10 15:35:00,50.05,50.1,50.01,50.07,234892.0,36.928,36.9649,36.8985,36.9428,234892.0
2015-08-10 15:40:00,50.07,50.13,50.06,50.13,159872.0,36.9428,36.9871,36.9354,36.9871,159872.0
2015-08-10 15:45:00,50.13,50.14,50.01,50.04,277016.0,36.9871,36.9944,36.8985,36.9207,277016.0
2015-08-10 15:50:00,50.04,50.11,50.03,50.11,260570.0,36.9207,36.9723,36.9133,36.9723,260570.0
2015-08-10 15:55:00,50.11,50.21,50.1,50.2,569340.0,36.9723,37.0461,36.9649,37.0387,569340.0
2015-08-11 09:30:00,49.28,49.5,49.1,49.31,301054.0,36.3599,36.5222,36.2271,36.382,301054.0
2015-08-11 09:35:00,49.32,49.39,49.06,49.38,122968.0,36.3894,36.4411,36.1976,36.4337,122968.0
2015-08-11 09:40:00,49.43,49.47,49.22,49.35,163841.0,36.4706,36.5001,36.3156,36.4116,163841.0
2015-08-11 09:45:00,49.34,49.45,49.26,49.34,205637.0,36.4042,36.4853,36.3452,36.4042,205637.0
2015-08-11 09:50:00,49.35,49.45,49.23,49.43,169733.0,36.4116,36.4853,36.323,36.4706,169733.0
2015-08-11 09:55:00,49.43,49.6,49.33,49.4,137002.0,36.4706,36.596,36.3968,36.4485,137002.0
2015-08-11 10:00:00,49.39,49.44,49.28,49.37,233218.0,36.4411,36.478,36.3599,36.4263,233218.0
2015-08-11 10:05:00,49.36,49.61,49.35,49.51,121088.0,36.4189,36.6034,36.4116,36.5296,121088.0
2015-08-11 10:10:00,49.53,49.58,49.39,49.39,70401.0,36.5444,36.5813,36.4411,36.4411,70401.0
2015-08-11 10:15:00,49.37,49.48,49.35,49.46,116367.0,36.4263,36.5075,36.4116,36.4927,116367.0
2015-08-11 10:20:00,49.47,49.53,49.37,49.41,85615.0,36.5001,36.5444,36.4263,36.4558,85615.0
2015-08-11 10:25:00,49.41,49.48,49.34,49.34,86862.0,36.4558,36.5075,36.4042,36.4042,86862.0
2015-08-11 10:30:00,49.34,49.53,49.33,49.47,201578.0,36.4042,36.5444,36.3968,36.5001,201578.0
2015-08-11 10:35:00,49.46,49.6,49.43,49.59,91941.0,36.4927,36.596,36.4706,36.5886,91941.0
2015-08-11 10:40:00,49.6,49.63,49.4,49.43,87710.0,36.596,36.6182,36.4485,36.4706,87710.0
2015-08-11 10:45:00,49.43,49.43,49.32,49.38,170551.0,36.4706,36.4706,36.3894,36.4337,170551.0
2015-08-11 10:50:00,49.38,49.38,49.23,49.33,167081.0,36.4337,36.4337,36.323,36.3968,167081.0
2015-08-11 10:55:00,49.34,49.42,49.32,49.36,126931.0,36.4042,36.4632,36.3894,36.4189,126931.0
2015-08-11 11:00:00,49.36,49.4,49.33,49.34,156538.0,36.4189,36.4485,36.3968,36.4042,156538.0
2015-08-11 11:05:00,49.34,49.37,49.28,49.35,137076.0,36.4042,36.4263,36.3599,36.4116,137076.0
2015-08-11 11:10:00,49.36,49.52,49.35,49.52,59568.0,36.4189,36.537,36.4116,36.537,59568.0
2015-08-11 11:15:00,49.51,49.52,49.37,49.39,82396.0,36.5296,36.537,36.4263,36.4411,82396.0
2015-08-11 11:20:00,49.39,49.4,49.28,49.34,79429.0,36.4411,36.4485,36.3599,36.4042,79429.0
2015-08-11 11:25:00,49.34,49.4,49.29,49.39,87289.0,36.4042,36.4485,36.3673,36.4411,87289.0
2015-08-11 11:30:00,49.39,49.52,49.38,49.49,74046.0,36.4411,36.537,36.4337,36.5149,74046.0
2015-08-11 11:35:00,49.5,49.76,49.49,49.7,97563.0,36.5222,36.7141,36.5149,36.6698,97563.0
2015-08-11 11:40:00,49.7,49.77,49.65,49.77,179658.0,36.6698,36.7214,36.6329,36.7214,179658.0
2015-08-11 11:45:00,49.77,49.78,49.59,49.63,89896.0,36.7214,36.7288,36.5886,36.6182,89896.0
2015-08-11 11:50:00,49.64,49.67,49.49,49.49,63339.0,36.6255,36.6477,36.5149,36.5149,63339.0
2015-08-11 11:55:00,49.48,49.52,49.38,49.44,96370.0,36.5075,36.537,36.4337,36.478,96370.0
2015-08-11 12:00:00,49.46,49.56,49.43,49.56,67400.0,36.4927,36.5665,36.4706,36.5665,67400.0
2015-08-11 12:05:00,49.55,49.68,49.55,49.68,58115.0,36.5591,36.655,36.5591,36.655,58115.0
2015-08-11 12:10:00,49.67,49.73,49.58,49.58,109480.0,36.6477,36.6919,36.5813,36.5813,109480.0
2015-08-11 12:15:00,49.58,49.61,49.52,49.58,50364.0,36.5813,36.6034,36.537,36.5813,50364.0
2015-08-11 12:20:00,49.58,49.73,49.55,49.66,88164.0,36.5813,36.6919,36.5591,36.6403,88164.0
2015-08-11 12:25:00,49.66,49.76,49.65,49.73,100043.0,36.6403,36.7141,36.6329,36.6919,100043.0
2015-08-11 12:30:00,49.73,49.73,49.65,49.71,41678.0,36.6919,36.6919,36.6329,36.6772,41678.0
2015-08-11 12:35:00,49.72,49.78,49.66,49.66,152324.0,36.6846,36.7288,36.6403,36.6403,152324.0
2015-08-11 12:40:00,49.65,49.65,49.48,49.48,153441.0,36.6329,36.6329,36.5075,36.5075,153441.0
2015-08-11 12:45:00,49.49,49.55,49.46,49.55,52453.0,36.5149,36.5591,36.4927,36.5591,52453.0
2015-08-11 12:50:00,49.55,49.71,49.55,49.7,77638.0,36.5591,36.6772,36.5591,36.6698,77638.0
2015-08-11 12:55:00,49.69,49.7,49.56,49.6,76796.0,36.6624,36.6698,36.5665,36.596,76796.0
2015-08-11 13:00:00,49.6,49.69,49.56,49.57,90104.0,36.596,36.6624,36.5665,36.5739,90104.0
2015-08-11 13:05:00,49.58,49.62,49.54,49.56,90094.0,36.5813,36.6108,36.5517,36.5665,90094.0
2015-08-11 13:10:00,49.56,49.57,49.47,49.51,79227.0,36.5665,36.5739,36.5001,36.5296,79227.0
2015-08-11 13:15:00,49.5,49.6,49.48,49.6,70854.0,36.5222,36.596,36.5075,36.596,70854.0
2015-08-11 13:20:00,49.58,49.67,49.55,49.64,47615.0,36.5813,36.6477,36.5591,36.6255,47615.0
2015-08-11 13:25:00,49.64,49.65,49.58,49.59,40350.0,36.6255,36.6329,36.5813,36.5886,40350.0
2015-08-11 13:30:00,49.59,49.63,49.54,49.58,61833.0,36.5886,36.6182,36.5517,36.5813,61833.0
2015-08-11 13:35:00,49.58,49.78,49.58,49.76,64573.0,36.5813,36.7288,36.5813,36.7141,64573.0
2015-08-11 13:40:00,49.77,49.78,49.69,49.72,78566.0,36.7214,36.7288,36.6624,36.6846,78566.0
2015-08-11 13:45:00,49.73,49.76,49.63,49.65,99375.0,36.6919,36.7141,36.6182,36.6329,99375.0
2015-08-11 13:50:00,49.65,49.68,49.6,49.63,57301.0,36.6329,36.655,36.596,36.6182,57301.0
2015-08-11 13:55:00,49.63,49.63,49.47,49.5,68602.0,36.6182,36.6182,36.5001,36.5222,68602.0
2015-08-11 14:00:00,49.5,49.59,49.48,49.52,76914.0,36.5222,36.5886,36.5075,36.537,76914.0
2015-08-11 14:05:00,49.51,49.58,49.51,49.58,83936.0,36.5296,36.5813,36.5296,36.5813,83936.0
2015-08-11 14:10:00,49.58,49.71,49.58,49.62,77528.0,36.5813,36.6772,36.5813,36.6108,77528.0
2015-08-11 14:15:00,49.62,49.64,49.56,49.6,74380.0,36.6108,36.6255,36.5665,36.596,74380.0
2015-08-11 14:20:00,49.61,49.74,49.6,49.72,66173.0,36.6034,36.6993,36.596,36.6846,66173.0
2015-08-11 14:25:00,49.72,49.85,49.7,49.77,68314.0,36.6846,36.7805,36.6698,36.7214,68314.0
2015-08-11 14:30:00,49.77,49.78,49.73,49.74,82641.0,36.7214,36.7288,36.6919,36.6993,82641.0
2015-08-11 14:35:00,49.74,49.84,49.71,49.8,102445.0,36.6993,36.7731,36.6772,36.7436,102445.0
2015-08-11 14:40:00,49.8,49.85,49.79,49.82,67599.0,36.7436,36.7805,36.7362,36.7583,67599.0
2015-08-11 14:45:00,49.82,49.88,49.82,49.87,77739.0,36.7583,36.8026,36.7583,36.7952,77739.0
2015-08-11 14:50:00,49.87,49.92,49.82,49.91,68139.0,36.7952,36.8321,36.7583,36.8247,68139.0
2015-08-11 14:55:00,49.91,50.03,49.91,49.98,102855.0,36.8247,36.9133,36.8247,36.8764,102855.0
2015-08-11 15:00:00,49.98,50.01,49.9,49.95,85088.0,36.8764,36.8985,36.8174,36.8543,85088.0
2015-08-11 15:05:00,49.95,50.01,49.93,49.98,104456.0,36.8543,36.8985,36.8395,36.8764,104456.0
2015-08-11 15:10:00,49.98,50.15,49.96,50.15,115777.0,36.8764,37.0018,36.8616,37.0018,115777.0
2015-08-11 15:15:00,50.15,50.16,50.01,50.07,123781.0,37.0018,37.0092,36.8985,36.9428,123781.0
2015-08-11 15:20:00,50.07,50.1,50.02,50.1,123721.0,36.9428,36.9649,36.9059,36.9649,123721.0
2015-08-11 15:25:00,50.1,50.23,50.09,50.22,251614.0,36.9649,37.0608,36.9575,37.0535,251614.0
2015-08-11 15:30:00,50.22,50.32,50.18,50.26,304650.0,37.0535,37.1272,37.024,37.083,304650.0
2015-08-11 15:35:00,50.26,50.3,50.17,50.27,249851.0,37.083,37.1125,37.0166,37.0904,249851.0
2015-08-11 15:40:00,50.27,50.41,50.24,50.39,213394.0,37.0904,37.1937,37.0682,37.1789,213394.0
2015-08-11 15:45:00,50.39,50.48,50.36,50.44,402330.0,37.1789,37.2453,37.1568,37.2158,402330.0
2015-08-11 15:50:00,50.44,50.52,50.42,50.52,306821.0,37.2158,37.2748,37.201,37.2748,306821.0
2015-08-11 15:55:00,50.51,50.52,50.4,50.41,690768.0,37.2674,37.2748,37.1863,37.1937,690768.0
2015-08-12 09:30:00,50.21,50.56,50.17,50.41,274465.0,37.0461,37.3043,37.0166,37.1937,274465.0
2015-08-12 09:35:00,50.36,50.82,50.35,50.75,277069.0,37.1568,37.4962,37.1494,37.4445,277069.0
2015-08-12 09:40:00,50.74,51.12,50.73,50.9,316529.0,37.4371,37.7175,37.4298,37.5552,316529.0
2015-08-12 09:45:00,50.9,51.19,50.89,51.07,294027.0,37.5552,37.7692,37.5478,37.6806,294027.0
2015-08-12 09:50:00,51.07,51.17,50.9,51.08,287405.0,37.6806,37.7544,37.5552,37.688,287405.0
2015-08-12 09:55:00,51.09,51.09,50.84,50.94,204031.0,37.6954,37.6954,37.5109,37.5847,204031.0
2015-08-12 10:00:00,50.94,50.95,50.74,50.78,244841.0,37.5847,37.5921,37.4371,37.4666,244841.0
2015-08-12 10:05:00,50.77,50.78,50.61,50.64,200685.0,37.4593,37.4666,37.3412,37.3634,200685.0
2015-08-12 10:10:00,50.65,50.69,50.52,50.54,403143.0,37.3707,37.4002,37.2748,37.2896,403143.0
2015-08-12 10:15:00,50.53,50.64,50.5,50.6,83301.0,37.2822,37.3634,37.2601,37.3338,83301.0
2015-08-12 10:20:00,50.6,50.6,50.29,50.31,111444.0,37.3338,37.3338,37.1051,37.1199,111444.0
2015-08-12 10:25:00,50.3,50.68,50.29,50.68,131469.0,37.1125,37.3929,37.1051,37.3929,131469.0
2015-08-12 10:30:00,50.68,50.75,50.47,50.53,153829.0,37.3929,37.4445,37.2379,37.2822,153829.0
2015-08-12 10:35:00,50.52,50.52,50.24,50.26,117752.0,37.2748,37.2748,37.0682,37.083,117752.0
2015-08-12 10:40:00,50.25,50.25,50.15,50.19,117652.0,37.0756,37.0756,37.0018,37.0313,117652.0
2015-08-12 10:45:00,50.18,50.33,50.15,50.29,114782.0,37.024,37.1346,37.0018,37.1051,114782.0
2015-08-12 10:50:00,50.29,50.55,50.28,50.54,222144.0,37.1051,37.2969,37.0977,37.2896,222144.0
2015-08-12 10:55:00,50.54,50.84,50.53,50.81,217020.0,37.2896,37.5109,37.2822,37.4888,217020.0
2015-08-12 11:00:00,50.81,51.07,50.8,51.05,237459.0,37.4888,37.6806,37.4814,37.6659,237459.0
2015-08-12 11:05:00,51.06,51.06,50.83,50.92,161646.0,37.6732,37.6732,37.5035,37.5699,161646.0
2015-08-12 11:10:00,50.94,50.97,50.73,50.76,230248.0,37.5847,37.6068,37.4298,37.4519,230248.0
2015-08-12 11:15:00,50.76,50.78,50.62,50.71,202704.0,37.4519,37.4666,37.3486,37.415,202704.0
2015-08-12 11:20:00,50.7,50.81,50.7,50.74,241706.0,37.4076,37.4888,37.4076,37.4371,241706.0
2015-08-12 11:25:00,50.75,50.8,50.68,50.74,138060.0,37.4445,37.4814,37.3929,37.4371,138060.0
2015-08-12 11:30:00,50.74,50.87,50.73,50.86,188731.0,37.4371,37.5331,37.4298,37.5257,188731.0
2015-08-12 11:35:00,50.86,50.92,50.84,50.87,141233.0,37.5257,37.5699,37.5109,37.5331,141233.0
2015-08-12 11:40:00,50.86,50.96,50.8,50.9,121310.0,37.5257,37.5995,37.4814,37.5552,121310.0
2015-08-12 11:45:00,50.89,51.13,50.87,51.11,127061.0,37.5478,37.7249,37.5331,37.7101,127061.0
2015-08-12 11:50:00,51.11,51.16,51.02,51.06,227854.0,37.7101,37.747,37.6437,37.6732,227854.0
2015-08-12 11:55:00,51.06,51.27,51.06,51.25,210109.0,37.6732,37.8282,37.6732,37.8134,210109.0
2015-08-12 12:00:00,51.26,51.26,51.05,51.07,96768.0,37.8208,37.8208,37.6659,37.6806,96768.0
2015-08-12 12:05:00,51.07,51.11,50.99,51.1,80036.0,37.6806,37.7101,37.6216,37.7028,80036.0
2015-08-12 12:10:00,51.09,51.32,51.09,51.32,101073.0,37.6954,37.8651,37.6954,37.8651,101073.0
2015-08-12 12:15:00,51.32,51.42,51.3,51.39,267217.0,37.8651,37.9389,37.8503,37.9167,267217.0
2015-08-12 12:20:00,51.4,51.45,51.2,51.45,119212.0,37.9241,37.961,37.7765,37.961,119212.0
2015-08-12 12:25:00,51.44,51.62,51.41,51.62,174416.0,37.9536,38.0864,37.9315,38.0864,174416.0
2015-08-12 12:30:00,51.62,51.68,51.55,51.67,105114.0,38.0864,38.1307,38.0348,38.1233,105114.0
2015-08-12 12:35:00,51.66,51.76,51.58,51.65,113014.0,38.1159,38.1897,38.0569,38.1086,113014.0
2015-08-12 12:40:00,51.65,51.76,51.64,51.75,94634.0,38.1086,38.1897,38.1012,38.1823,94634.0
2015-08-12 12:45:00,51.75,51.8,51.64,51.67,152059.0,38.1823,38.2192,38.1012,38.1233,152059.0
2015-08-12 12:50:00,51.68,51.73,51.64,51.73,85909.0,38.1307,38.1676,38.1012,38.1676,85909.0
2015-08-12 12:55:00,51.74,51.78,51.64,51.69,108315.0,38.175,38.2045,38.1012,38.1381,108315.0
2015-08-12 13:00:00,51.68,51.79,51.67,51.77,117815.0,38.1307,38.2118,38.1233,38.1971,117815.0
2015-08-12 13:05:00,51.76,51.83,51.64,51.66,67811.0,38.1897,38.2414,38.1012,38.1159,67811.0
2015-08-12 13:10:00,51.66,51.67,51.57,51.62,111548.0,38.1159,38.1233,38.0495,38.0864,111548.0
2015-08-12 13:15:00,51.62,51.67,51.57,51.62,117781.0,38.0864,38.1233,38.0495,38.0864,117781.0
2015-08-12 13:20:00,51.62,51.67,51.54,51.65,82596.0,38.0864,38.1233,38.0274,38.1086,82596.0
2015-08-12 13:25:00,51.65,51.72,51.6,51.72,69523.0,38.1086,38.1602,38.0717,38.1602,69523.0
2015-08-12 13:30:00,51.72,51.74,51.54,51.54,104686.0,38.1602,38.175,38.0274,38.0274,104686.0
2015-08-12 13:35:00,51.55,51.63,51.52,51.6,55780.0,38.0348,38.0938,38.0126,38.0717,55780.0
2015-08-12 13:40:00,51.61,51.64,51.55,51.56,65865.0,38.079,38.1012,38.0348,38.0421,65865.0
2015-08-12 13:45:00,51.55,51.64,51.45,51.6,137183.0,38.0348,38.1012,37.961,38.0717,137183.0
2015-08-12 13:50:00,51.6,51.66,51.54,51.66,113476.0,38.0717,38.1159,38.0274,38.1159,113476.0
2015-08-12 13:55:00,51.66,51.72,51.63,51.69,66825.0,38.1159,38.1602,38.0938,38.1381,66825.0
2015-08-12 14:00:00,51.68,51.68,51.5,51.5,90752.0,38.1307,38.1307,37.9979,37.9979,90752.0
2015-08-12 14:05:00,51.51,51.51,51.39,51.41,107552.0,38.0053,38.0053,37.9167,37.9315,107552.0
2015-08-12 14:10:00,51.41,51.62,51.41,51.61,66112.0,37.9315,38.0864,37.9315,38.079,66112.0
2015-08-12 14:15:00,51.6,51.69,51.55,51.67,72331.0,38.0717,38.1381,38.0348,38.1233,72331.0
2015-08-12 14:20:00,51.67,51.71,51.56,51.59,76952.0,38.1233,38.1528,38.0421,38.0643,76952.0
2015-08-12 14:25:00,51.6,51.62,51.44,51.47,74950.0,38.0717,38.0864,37.9536,37.9757,74950.0
2015-08-12 14:30:00,51.47,51.56,51.44,51.46,81978.0,37.9757,38.0421,37.9536,37.9684,81978.0
2015-08-12 14:35:00,51.45,51.6,51.42,51.59,182909.0,37.961,38.0717,37.9389,38.0643,182909.0
2015-08-12 14:40:00,51.59,51.73,51.55,51.72,201425.0,38.0643,38.1676,38.0348,38.1602,201425.0
2015-08-12 14:45:00,51.72,51.74,51.61,51.72,129730.0,38.1602,38.175,38.079,38.1602,129730.0
2015-08-12 14:50:00,51.72,51.83,51.66,51.83,100016.0,38.1602,38.2414,38.1159,38.2414,100016.0
2015-08-12 14:55:00,51.83,51.84,51.69,51.82,106787.0,38.2414,38.2487,38.1381,38.234,106787.0
2015-08-12 15:00:00,51.81,51.85,51.73,51.75,118207.0,38.2266,38.2561,38.1676,38.1823,118207.0
2015-08-12 15:05:00,51.74,51.77,51.69,51.76,107080.0,38.175,38.1971,38.1381,38.1897,107080.0
2015-08-12 15:10:00,51.76,51.79,51.68,51.69,173741.0,38.1897,38.2118,38.1307,38.1381,173741.0
2015-08-12 15:15:00,51.7,51.74,51.61,51.74,193302.0,38.1454,38.175,38.079,38.175,193302.0
2015-08-12 15:20:00,51.74,51.84,51.72,51.82,149125.0,38.175,38.2487,38.1602,38.234,149125.0
2015-08-12 15:25:00,51.81,51.88,51.76,51.83,231463.0,38.2266,38.2783,38.1897,38.2414,231463.0
2015-08-12 15:30:00,51.83,51.87,51.78,51.8,238209.0,38.2414,38.2709,38.2045,38.2192,238209.0
2015-08-12 15:35:00,51.8,51.81,51.64,51.64,266116.0,38.2192,38.2266,38.1012,38.1012,266116.0
2015-08-12 15:40:00,51.65,51.73,51.62,51.7,237036.0,38.1086,38.1676,38.0864,38.1454,237036.0
2015-08-12 15:45:00,51.69,51.7,51.6,51.61,247773.0,38.1381,38.1454,38.0717,38.079,247773.0
2015-08-12 15:50:00,51.61,51.65,51.6,51.62,249062.0,38.079,38.1086,38.0717,38.0864,249062.0
2015-08-12 15:55:00,51.61,51.62,51.5,51.55,521277.0,38.079,38.0864,37.9979,38.0348,521277.0
2015-08-13 09:30:00,51.0,51.05,50.49,50.67,273072.0,37.629,37.6659,37.2527,37.3855,273072.0
2015-08-13 09:35:00,50.65,50.71,50.33,50.71,240932.0,37.3707,37.415,37.1346,37.415,240932.0
2015-08-13 09:40:00,50.71,50.79,50.49,50.51,217539.0,37.415,37.474,37.2527,37.2674,217539.0
2015-08-13 09:45:00,50.5,50.7,50.36,50.45,148000.0,37.2601,37.4076,37.1568,37.2232,148000.0
2015-08-13 09:50:00,50.44,50.69,50.38,50.67,151591.0,37.2158,37.4002,37.1715,37.3855,151591.0
2015-08-13 09:55:00,50.65,50.95,50.55,50.92,166224.0,37.3707,37.5921,37.2969,37.5699,166224.0
2015-08-13 10:00:00,50.91,50.91,50.59,50.63,186265.0,37.5626,37.5626,37.3265,37.356,186265.0
2015-08-13 10:05:00,50.63,50.8,50.53,50.8,108347.0,37.356,37.4814,37.2822,37.4814,108347.0
2015-08-13 10:10:00,50.81,50.84,50.61,50.63,100051.0,37.4888,37.5109,37.3412,37.356,100051.0
2015-08-13 10:15:00,50.63,50.63,50.49,50.54,85648.0,37.356,37.356,37.2527,37.2896,85648.0
2015-08-13 10:20:00,50.53,50.57,50.41,50.54,61977.0,37.2822,37.3117,37.1937,37.2896,61977.0
2015-08-13 10:25:00,50.55,50.59,50.34,50.37,63893.0,37.2969,37.3265,37.142,37.1641,63893.0
2015-08-13 10:30:00,50.36,50.41,50.2,50.41,108977.0,37.1568,37.1937,37.0387,37.1937,108977.0
2015-08-13 10:35:00,50.41,50.68,50.41,50.56,86034.0,37.1937,37.3929,37.1937,37.3043,86034.0
2015-08-13 10:40:00,50.57,50.64,50.47,50.49,68017.0,37.3117,37.3634,37.2379,37.2527,68017.0
2015-08-13 10:45:00,50.48,50.48,50.28,50.3,91626.0,37.2453,37.2453,37.0977,37.1125,91626.0
2015-08-13 10:50:00,50.31,50.45,50.3,50.43,117963.0,37.1199,37.2232,37.1125,37.2084,117963.0
2015-08-13 10:55:00,50.43,50.45,50.22,50.22,88684.0,37.2084,37.2232,37.0535,37.0535,88684.0
2015-08-13 11:00:00,50.23,50.42,50.21,50.32,78828.0,37.0608,37.201,37.0461,37.1272,78828.0
2015-08-13 11:05:00,50.32,50.35,50.21,50.23,69542.0,37.1272,37.1494,37.0461,37.0608,69542.0
2015-08-13 11:10:00,50.23,50.27,50.2,50.21,84666.0,37.0608,37.0904,37.0387,37.0461,84666.0
2015-08-13 11:15:00,50.22,50.33,50.21,50.31,75677.0,37.0535,37.1346,37.0461,37.1199,75677.0
2015-08-13 11:20:00,50.3,50.32,50.16,50.31,191224.0,37.1125,37.1272,37.0092,37.1199,191224.0
2015-08-13 11:25:00,50.31,50.33,50.21,50.32,81750.0,37.1199,37.1346,37.0461,37.1272,81750.0
2015-08-13 11:30:00,50.31,50.37,50.28,50.3,83788.0,37.1199,37.1641,37.0977,37.1125,83788.0
2015-08-13 11:35:00,50.29,50.29,50.1,50.15,115359.0,37.1051,37.1051,36.9649,37.0018,115359.0
2015-08-13 11:40:00,50.15,50.19,50.09,50.12,56939.0,37.0018,37.0313,36.9575,36.9797,56939.0
2015-08-13 11:45:00,50.11,50.12,50.01,50.07,97277.0,36.9723,36.9797,36.8985,36.9428,97277.0
2015-08-13 11:50:00,50.07,50.09,49.96,50.05,131487.0,36.9428,36.9575,36.8616,36.928,131487.0
2015-08-13 11:55:00,50.05,50.06,49.96,50.02,77682.0,36.928,36.9354,36.8616,36.9059,77682.0
2015-08-13 12:00:00,50.02,50.17,50.01,50.16,77204.0,36.9059,37.0166,36.8985,37.0092,77204.0
2015-08-13 12:05:00,50.15,50.25,50.09,50.09,69205.0,37.0018,37.0756,36.9575,36.9575,69205.0
2015-08-13 12:10:00,50.07,50.12,50.0,50.04,87550.0,36.9428,36.9797,36.8911,36.9207,87550.0
2015-08-13 12:15:00,50.05,50.07,49.96,50.0,166416.0,36.928,36.9428,36.8616,36.8911,166416.0
2015-08-13 12:20:00,50.0,50.05,49.99,50.01,77079.0,36.8911,36.928,36.8838,36.8985,77079.0
2015-08-13 12:25:00,50.01,50.1,50.0,50.07,79567.0,36.8985,36.9649,36.8911,36.9428,79567.0
2015-08-13 12:30:00,50.07,50.08,49.92,49.92,116241.0,36.9428,36.9502,36.8321,36.8321,116241.0
2015-08-13 12:35:00,49.94,50.06,49.92,50.06,95864.0,36.8469,36.9354,36.8321,36.9354,95864.0
2015-08-13 12:40:00,50.06,50.06,50.0,50.02,41111.0,36.9354,36.9354,36.8911,36.9059,41111.0
2015-08-13 12:45:00,50.02,50.2,50.01,50.17,87462.0,36.9059,37.0387,36.8985,37.0166,87462.0
2015-08-13 12:50:00,50.17,50.17,50.02,50.04,92694.0,37.0166,37.0166,36.9059,36.9207,92694.0
2015-08-13 12:55:00,50.03,50.06,49.98,50.01,113229.0,36.9133,36.9354,36.8764,36.8985,113229.0
2015-08-13 13:00:00,50.01,50.07,49.98,50.04,60404.0,36.8985,36.9428,36.8764,36.9207,60404.0
2015-08-13 13:05:00,50.05,50.07,50.01,50.01,31153.0,36.928,36.9428,36.8985,36.8985,31153.0
2015-08-13 13:10:00,50.01,50.02,49.96,49.99,47487.0,36.8985,36.9059,36.8616,36.8838,47487.0
2015-08-13 13:15:00,49.99,50.04,49.99,50.02,62070.0,36.8838,36.9207,36.8838,36.9059,62070.0
2015-08-13 13:20:00,50.02,50.05,49.98,49.99,74530.0,36.9059,36.928,36.8764,36.8838,74530.0
2015-08-13 13:25:00,49.99,50.02,49.97,50.0,50123.0,36.8838,36.9059,36.869,36.8911,50123.0
2015-08-13 13:30:00,50.01,50.07,50.0,50.02,38524.0,36.8985,36.9428,36.8911,36.9059,38524.0
2015-08-13 13:35:00,50.03,50.06,49.97,50.03,69718.0,36.9133,36.9354,36.869,36.9133,69718.0
2015-08-13 13:40:00,50.03,50.05,50.0,50.0,38866.0,36.9133,36.928,36.8911,36.8911,38866.0
2015-08-13 13:45:00,50.01,50.05,49.99,50.01,84004.0,36.8985,36.928,36.8838,36.8985,84004.0
2015-08-13 13:50:00,50.0,50.04,49.94,50.03,61538.0,36.8911,36.9207,36.8469,36.9133,61538.0
2015-08-13 13:55:00,50.03,50.05,49.97,49.99,169865.0,36.9133,36.928,36.869,36.8838,169865.0
2015-08-13 14:00:00,49.98,50.07,49.96,50.05,78429.0,36.8764,36.9428,36.8616,36.928,78429.0
2015-08-13 14:05:00,50.05,50.05,50.01,50.05,42495.0,36.928,36.928,36.8985,36.928,42495.0
2015-08-13 14:10:00,50.05,50.07,50.03,50.05,35624.0,36.928,36.9428,36.9133,36.928,35624.0
2015-08-13 14:15:00,50.05,50.07,49.96,49.99,60778.0,36.928,36.9428,36.8616,36.8838,60778.0
2015-08-13 14:20:00,49.98,50.02,49.94,50.02,51627.0,36.8764,36.9059,36.8469,36.9059,51627.0
2015-08-13 14:25:00,50.01,50.02,49.94,49.95,71149.0,36.8985,36.9059,36.8469,36.8543,71149.0
2015-08-13 14:30:00,49.95,50.05,49.94,49.99,79535.0,36.8543,36.928,36.8469,36.8838,79535.0
2015-08-13 14:35:00,50.0,50.06,49.99,49.99,76250.0,36.8911,36.9354,36.8838,36.8838,76250.0
2015-08-13 14:40:00,49.99,50.0,49.93,49.93,50615.0,36.8838,36.8911,36.8395,36.8395,50615.0
2015-08-13 14:45:00,49.94,50.02,49.86,50.02,240523.0,36.8469,36.9059,36.7879,36.9059,240523.0
2015-08-13 14:50:00,50.02,50.04,49.97,50.0,104265.0,36.9059,36.9207,36.869,36.8911,104265.0
2015-08-13 14:55:00,50.0,50.03,49.98,50.02,57342.0,36.8911,36.9133,36.8764,36.9059,57342.0
2015-08-13 15:00:00,50.03,50.07,49.99,50.01,135637.0,36.9133,36.9428,36.8838,36.8985,135637.0
2015-08-13 15:05:00,50.01,50.07,49.98,50.06,84737.0,36.8985,36.9428,36.8764,36.9354,84737.0
2015-08-13 15:10:00,50.06,50.16,50.04,50.06,105731.0,36.9354,37.0092,36.9207,36.9354,105731.0
2015-08-13 15:15:00,50.06,50.06,49.99,50.02,83802.0,36.9354,36.9354,36.8838,36.9059,83802.0
2015-08-13 15:20:00,50.01,50.04,49.98,50.01,97998.0,36.8985,36.9207,36.8764,36.8985,97998.0
2015-08-13 15:25:00,50.01,50.02,49.98,50.0,96078.0,36.8985,36.9059,36.8764,36.8911,96078.0
2015-08-13 15:30:00,49.99,50.03,49.92,49.95,149928.0,36.8838,36.9133,36.8321,36.8543,149928.0
2015-08-13 15:35:00,49.95,50.03,49.92,50.02,191675.0,36.8543,36.9133,36.8321,36.9059,191675.0
2015-08-13 15:40:00,50.02,50.07,49.99,50.02,199442.0,36.9059,36.9428,36.8838,36.9059,199442.0
2015-08-13 15:45:00,50.02,50.16,50.01,50.13,272069.0,36.9059,37.0092,36.8985,36.9871,272069.0
2015-08-13 15:50:00,50.13,50.18,50.11,50.17,217203.0,36.9871,37.024,36.9723,37.0166,217203.0
2015-08-13 15:55:00,50.17,50.18,50.06,50.1,479664.0,37.0166,37.024,36.9354,36.9649,479664.0
2015-08-14 09:30:00,49.99,50.29,49.99,50.17,392371.0,36.8838,37.1051,36.8838,37.0166,392371.0
2015-08-14 09:35:00,50.17,50.23,50.11,50.2,113880.0,37.0166,37.0608,36.9723,37.0387,113880.0
2015-08-14 09:40:00,50.19,50.19,49.96,50.02,192233.0,37.0313,37.0313,36.8616,36.9059,192233.0
2015-08-14 09:45:00,50.02,50.12,49.93,50.05,269838.0,36.9059,36.9797,36.8395,36.928,269838.0
2015-08-14 09:50:00,50.07,50.08,49.94,49.95,103729.0,36.9428,36.9502,36.8469,36.8543,103729.0
2015-08-14 09:55:00,49.94,50.04,49.89,50.04,224920.0,36.8469,36.9207,36.81,36.9207,224920.0
2015-08-14 10:00:00,50.04,50.08,49.9,49.92,97825.0,36.9207,36.9502,36.8174,36.8321,97825.0
2015-08-14 10:05:00,49.91,50.02,49.9,49.91,85827.0,36.8247,36.9059,36.8174,36.8247,85827.0
2015-08-14 10:10:00,49.91,50.0,49.91,49.93,83959.0,36.8247,36.8911,36.8247,36.8395,83959.0
2015-08-14 10:15:00,49.94,50.0,49.93,49.99,97822.0,36.8469,36.8911,36.8395,36.8838,97822.0
2015-08-14 10:20:00,49.98,49.99,49.85,49.95,117969.0,36.8764,36.8838,36.7805,36.8543,117969.0
2015-08-14 10:25:00,49.96,49.98,49.91,49.98,44258.0,36.8616,36.8764,36.8247,36.8764,44258.0
2015-08-14 10:30:00,49.98,50.02,49.92,49.93,76139.0,36.8764,36.9059,36.8321,36.8395,76139.0
2015-08-14 10:35:00,49.94,49.95,49.89,49.9,88072.0,36.8469,36.8543,36.81,36.8174,88072.0
2015-08-14 10:40:00,49.9,49.94,49.85,49.85,99092.0,36.8174,36.8469,36.7805,36.7805,99092.0
2015-08-14 10:45:00,49.85,49.89,49.82,49.83,121248.0,36.7805,36.81,36.7583,36.7657,121248.0
2015-08-14 10:50:00,49.83,49.85,49.75,49.82,174223.0,36.7657,36.7805,36.7067,36.7583,174223.0
2015-08-14 10:55:00,49.82,49.86,49.78,49.85,69333.0,36.7583,36.7879,36.7288,36.7805,69333.0
2015-08-14 11:00:00,49.84,49.91,49.8,49.84,59027.0,36.7731,36.8247,36.7436,36.7731,59027.0
2015-08-14 11:05:00,49.83,49.87,49.78,49.82,114858.0,36.7657,36.7952,36.7288,36.7583,114858.0
2015-08-14 11:10:00,49.81,49.89,49.8,49.84,70649.0,36.751,36.81,36.7436,36.7731,70649.0
2015-08-14 11:15:00,49.83,49.89,49.8,49.83,80301.0,36.7657,36.81,36.7436,36.7657,80301.0
2015-08-14 11:20:00,49.83,49.94,49.8,49.94,97730.0,36.7657,36.8469,36.7436,36.8469,97730.0
2015-08-14 11:25:00,49.94,49.96,49.87,49.9,39100.0,36.8469,36.8616,36.7952,36.8174,39100.0
2015-08-14 11:30:00,49.9,49.92,49.8,49.85,83250.0,36.8174,36.8321,36.7436,36.7805,83250.0
2015-08-14 11:35:00,49.86,49.99,49.83,49.98,79343.0,36.7879,36.8838,36.7657,36.8764,79343.0
2015-08-14 11:40:00,49.98,49.99,49.94,49.95,105442.0,36.8764,36.8838,36.8469,36.8543,105442.0
2015-08-14 11:45:00,49.96,49.96,49.86,49.88,79431.0,36.8616,36.8616,36.7879,36.8026,79431.0
2015-08-14 11:50:00,49.89,49.99,49.89,49.99,27051.0,36.81,36.8838,36.81,36.8838,27051.0
2015-08-14 11:55:00,49.98,49.99,49.85,49.87,46010.0,36.8764,36.8838,36.7805,36.7952,46010.0
2015-08-14 12:00:00,49.87,49.97,49.86,49.97,36029.0,36.7952,36.869,36.7879,36.869,36029.0
2015-08-14 12:05:00,49.96,49.98,49.89,49.94,43081.0,36.8616,36.8764,36.81,36.8469,43081.0
2015-08-14 12:10:00,49.93,49.96,49.87,49.88,35815.0,36.8395,36.8616,36.7952,36.8026,35815.0
2015-08-14 12:15:00,49.88,49.96,49.87,49.87,31729.0,36.8026,36.8616,36.7952,36.7952,31729.0
2015-08-14 12:20:00,49.88,49.88,49.8,49.86,41268.0,36.8026,36.8026,36.7436,36.7879,41268.0
2015-08-14 12:25:00,49.87,49.93,49.85,49.85,24953.0,36.7952,36.8395,36.7805,36.7805,24953.0
2015-08-14 12:30:00,49.86,49.87,49.77,49.78,65292.0,36.7879,36.7952,36.7214,36.7288,65292.0
2015-08-14 12:35:00,49.79,49.81,49.75,49.76,73499.0,36.7362,36.751,36.7067,36.7141,73499.0
2015-08-14 12:40:00,49.77,49.78,49.73,49.75,58026.0,36.7214,36.7288,36.6919,36.7067,58026.0
2015-08-14 12:45:00,49.75,49.78,49.72,49.73,102745.0,36.7067,36.7288,36.6846,36.6919,102745.0
2015-08-14 12:50:00,49.72,49.79,49.72,49.77,50350.0,36.6846,36.7362,36.6846,36.7214,50350.0
2015-08-14 12:55:00,49.77,49.84,49.74,49.81,49121.0,36.7214,36.7731,36.6993,36.751,49121.0
2015-08-14 13:00:00,49.82,49.82,49.75,49.79,47589.0,36.7583,36.7583,36.7067,36.7362,47589.0
2015-08-14 13:05:00,49.8,49.86,49.79,49.86,97992.0,36.7436,36.7879,36.7362,36.7879,97992.0
2015-08-14 13:10:00,49.86,49.98,49.85,49.98,51563.0,36.7879,36.8764,36.7805,36.8764,51563.0
2015-08-14 13:15:00,49.97,50.0,49.89,49.89,93653.0,36.869,36.8911,36.81,36.81,93653.0
2015-08-14 13:20:00,49.89,49.92,49.8,49.81,41313.0,36.81,36.8321,36.7436,36.751,41313.0
2015-08-14 13:25:00,49.82,49.85,49.75,49.75,55746.0,36.7583,36.7805,36.7067,36.7067,55746.0
2015-08-14 13:30:00,49.75,49.78,49.7,49.71,103997.0,36.7067,36.7288,36.6698,36.6772,103997.0
2015-08-14 13:35:00,49.71,49.76,49.7,49.76,38599.0,36.6772,36.7141,36.6698,36.7141,38599.0
2015-08-14 13:40:00,49.75,49.83,49.74,49.81,38206.0,36.7067,36.7657,36.6993,36.751,38206.0
2015-08-14 13:45:00,49.81,49.82,49.76,49.79,40302.0,36.751,36.7583,36.7141,36.7362,40302.0
2015-08-14 13:50:00,49.79,49.81,49.74,49.75,33909.0,36.7362,36.751,36.6993,36.7067,33909.0
2015-08-14 13:55:00,49.75,49.81,49.75,49.8,47693.0,36.7067,36.751,36.7067,36.7436,47693.0
2015-08-14 14:00:00,49.79,49.8,49.74,49.74,35788.0,36.7362,36.7436,36.6993,36.6993,35788.0
2015-08-14 14:05:00,49.74,49.76,49.7,49.72,54332.0,36.6993,36.7141,36.6698,36.6846,54332.0
2015-08-14 14:10:00,49.72,49.75,49.7,49.75,44290.0,36.6846,36.7067,36.6698,36.7067,44290.0
2015-08-14 14:15:00,49.75,49.75,49.7,49.71,100099.0,36.7067,36.7067,36.6698,36.6772,100099.0
2015-08-14 14:20:00,49.71,49.74,49.69,49.74,53701.0,36.6772,36.6993,36.6624,36.6993,53701.0
2015-08-14 14:25:00,49.73,49.75,49.7,49.72,37794.0,36.6919,36.7067,36.6698,36.6846,37794.0
2015-08-14 14:30:00,49.72,49.79,49.69,49.72,89385.0,36.6846,36.7362,36.6624,36.6846,89385.0
2015-08-14 14:35:00,49.73,49.78,49.7,49.78,90627.0,36.6919,36.7288,36.6698,36.7288,90627.0
2015-08-14 14:40:00,49.78,49.8,49.72,49.73,39762.0,36.7288,36.7436,36.6846,36.6919,39762.0
2015-08-14 14:45:00,49.73,49.73,49.7,49.72,64590.0,36.6919,36.6919,36.6698,36.6846,64590.0
2015-08-14 14:50:00,49.71,49.73,49.7,49.72,37450.0,36.6772,36.6919,36.6698,36.6846,37450.0
2015-08-14 14:55:00,49.72,49.72,49.7,49.7,64177.0,36.6846,36.6846,36.6698,36.6698,64177.0
2015-08-14 15:00:00,49.71,49.77,49.7,49.73,57629.0,36.6772,36.7214,36.6698,36.6919,57629.0
2015-08-14 15:05:00,49.73,49.75,49.7,49.73,54476.0,36.6919,36.7067,36.6698,36.6919,54476.0
2015-08-14 15:10:00,49.73,49.76,49.7,49.74,76814.0,36.6919,36.7141,36.6698,36.6993,76814.0
2015-08-14 15:15:00,49.74,49.76,49.71,49.76,102431.0,36.6993,36.7141,36.6772,36.7141,102431.0
2015-08-14 15:20:00,49.76,49.85,49.74,49.79,77269.0,36.7141,36.7805,36.6993,36.7362,77269.0
2015-08-14 15:25:00,49.79,49.8,49.77,49.79,186153.0,36.7362,36.7436,36.7214,36.7362,186153.0
2015-08-14 15:30:00,49.8,49.81,49.74,49.74,79738.0,36.7436,36.751,36.6993,36.6993,79738.0
2015-08-14 15:35:00,49.74,49.75,49.7,49.73,84859.0,36.6993,36.7067,36.6698,36.6919,84859.0
2015-08-14 15:40:00,49.73,49.76,49.71,49.75,77076.0,36.6919,36.7141,36.6772,36.7067,77076.0
2015-08-14 15:45:00,49.75,49.76,49.71,49.72,120519.0,36.7067,36.7141,36.6772,36.6846,120519.0
2015-08-14 15:50:00,49.73,49.75,49.7,49.72,262388.0,36.6919,36.7067,36.6698,36.6846,262388.0
2015-08-14 15:55:00,49.71,49.79,49.7,49.77,383485.0,36.6772,36.7362,36.6698,36.7214,383485.0
2015-08-17 09:30:00,49.48,49.57,49.26,49.38,282550.0,36.5075,36.5739,36.3452,36.4337,282550.0
2015-08-17 09:35:00,49.36,49.48,49.27,49.46,101354.0,36.4189,36.5075,36.3525,36.4927,101354.0
2015-08-17 09:40:00,49.47,49.66,49.4,49.53,121763.0,36.5001,36.6403,36.4485,36.5444,121763.0
2015-08-17 09:45:00,49.53,49.55,49.38,49.41,70989.0,36.5444,36.5591,36.4337,36.4558,70989.0
2015-08-17 09:50:00,49.4,49.64,49.39,49.49,68005.0,36.4485,36.6255,36.4411,36.5149,68005.0
2015-08-17 09:55:00,49.5,49.56,49.48,49.5,136994.0,36.5222,36.5665,36.5075,36.5222,136994.0
2015-08-17 10:00:00,49.51,49.56,49.45,49.53,91164.0,36.5296,36.5665,36.4853,36.5444,91164.0
2015-08-17 10:05:00,49.53,49.57,49.49,49.52,73863.0,36.5444,36.5739,36.5149,36.537,73863.0
2015-08-17 10:10:00,49.52,49.55,49.48,49.53,111334.0,36.537,36.5591,36.5075,36.5444,111334.0
2015-08-17 10:15:00,49.52,49.58,49.5,49.55,48440.0,36.537,36.5813,36.5222,36.5591,48440.0
2015-08-17 10:20:00,49.54,49.57,49.49,49.51,36590.0,36.5517,36.5739,36.5149,36.5296,36590.0
2015-08-17 10:25:00,49.5,49.65,49.5,49.65,56091.0,36.5222,36.6329,36.5222,36.6329,56091.0
2015-08-17 10:30:00,49.66,49.68,49.51,49.51,67655.0,36.6403,36.655,36.5296,36.5296,67655.0
2015-08-17 10:35:00,49.5,49.54,49.46,49.52,132129.0,36.5222,36.5517,36.4927,36.537,132129.0
2015-08-17 10:40:00,49.52,49.53,49.47,49.51,56504.0,36.537,36.5444,36.5001,36.5296,56504.0
2015-08-17 10:45:00,49.52,49.55,49.5,49.51,76873.0,36.537,36.5591,36.5222,36.5296,76873.0
2015-08-17 10:50:00,49.51,49.61,49.5,49.61,83543.0,36.5296,36.6034,36.5222,36.6034,83543.0
2015-08-17 10:55:00,49.61,49.67,49.57,49.6,58402.0,36.6034,36.6477,36.5739,36.596,58402.0
2015-08-17 11:00:00,49.59,49.65,49.55,49.58,47536.0,36.5886,36.6329,36.5591,36.5813,47536.0
2015-08-17 11:05:00,49.59,49.65,49.57,49.63,65874.0,36.5886,36.6329,36.5739,36.6182,65874.0
2015-08-17 11:10:00,49.62,49.66,49.62,49.64,67992.0,36.6108,36.6403,36.6108,36.6255,67992.0
2015-08-17 11:15:00,49.65,49.67,49.59,49.66,34880.0,36.6329,36.6477,36.5886,36.6403,34880.0
2015-08-17 11:20:00,49.66,49.81,49.65,49.79,131754.0,36.6403,36.751,36.6329,36.7362,131754.0
2015-08-17 11:25:00,49.8,49.81,49.68,49.68,81897.0,36.7436,36.751,36.655,36.655,81897.0
2015-08-17 11:30:00,49.69,49.74,49.65,49.72,47258.0,36.6624,36.6993,36.6329,36.6846,47258.0
2015-08-17 11:35:00,49.72,49.72,49.56,49.58,33089.0,36.6846,36.6846,36.5665,36.5813,33089.0
2015-08-17 11:40:00,49.58,49.7,49.58,49.63,36731.0,36.5813,36.6698,36.5813,36.6182,36731.0
2015-08-17 11:45:00,49.64,49.7,49.63,49.7,26253.0,36.6255,36.6698,36.6182,36.6698,26253.0
2015-08-17 11:50:00,49.69,49.7,49.49,49.52,52730.0,36.6624,36.6698,36.5149,36.537,52730.0
2015-08-17 11:55:00,49.52,49.55,49.5,49.53,35377.0,36.537,36.5591,36.5222,36.5444,35377.0
2015-08-17 12:00:00,49.54,49.61,49.52,49.56,38828.0,36.5517,36.6034,36.537,36.5665,38828.0
2015-08-17 12:05:00,49.57,49.6,49.55,49.56,52100.0,36.5739,36.596,36.5591,36.5665,52100.0
2015-08-17 12:10:00,49.56,49.58,49.53,49.56,37981.0,36.5665,36.5813,36.5444,36.5665,37981.0
2015-08-17 12:15:00,49.56,49.58,49.49,49.49,37149.0,36.5665,36.5813,36.5149,36.5149,37149.0
2015-08-17 12:20:00,49.5,49.52,49.44,49.47,69513.0,36.5222,36.537,36.478,36.5001,69513.0
2015-08-17 12:25:00,49.47,49.56,49.46,49.56,51755.0,36.5001,36.5665,36.4927,36.5665,51755.0
2015-08-17 12:30:00,49.56,49.59,49.5,49.52,24389.0,36.5665,36.5886,36.5222,36.537,24389.0
2015-08-17 12:35:00,49.52,49.54,49.49,49.51,34510.0,36.537,36.5517,36.5149,36.5296,34510.0
2015-08-17 12:40:00,49.51,49.53,49.47,49.48,47257.0,36.5296,36.5444,36.5001,36.5075,47257.0
2015-08-17 12:45:00,49.47,49.5,49.46,49.47,28493.0,36.5001,36.5222,36.4927,36.5001,28493.0
2015-08-17 12:50:00,49.46,49.55,49.44,49.51,90818.0,36.4927,36.5591,36.478,36.5296,90818.0
2015-08-17 12:55:00,49.51,49.53,49.47,49.52,36381.0,36.5296,36.5444,36.5001,36.537,36381.0
2015-08-17 13:00:00,49.52,49.55,49.45,49.45,47186.0,36.537,36.5591,36.4853,36.4853,47186.0
2015-08-17 13:05:00,49.45,49.46,49.41,49.44,44234.0,36.4853,36.4927,36.4558,36.478,44234.0
2015-08-17 13:10:00,49.44,49.49,49.43,49.48,62640.0,36.478,36.5149,36.4706,36.5075,62640.0
2015-08-17 13:15:00,49.48,49.5,49.47,49.49,38522.0,36.5075,36.5222,36.5001,36.5149,38522.0
2015-08-17 13:20:00,49.48,49.53,49.48,49.52,42565.0,36.5075,36.5444,36.5075,36.537,42565.0
2015-08-17 13:25:00,49.52,49.59,49.51,49.57,32040.0,36.537,36.5886,36.5296,36.5739,32040.0
2015-08-17 13:30:00,49.56,49.58,49.52,49.57,28913.0,36.5665,36.5813,36.537,36.5739,28913.0
2015-08-17 13:35:00,49.57,49.61,49.57,49.59,29769.0,36.5739,36.6034,36.5739,36.5886,29769.0
2015-08-17 13:40:00,49.6,49.62,49.57,49.6,35838.0,36.596,36.6108,36.5739,36.596,35838.0
2015-08-17 13:45:00,49.61,49.62,49.53,49.56,32481.0,36.6034,36.6108,36.5444,36.5665,32481.0
2015-08-17 13:50:00,49.56,49.6,49.55,49.56,28033.0,36.5665,36.596,36.5591,36.5665,28033.0
2015-08-17 13:55:00,49.55,49.56,49.53,49.53,35783.0,36.5591,36.5665,36.5444,36.5444,35783.0
2015-08-17 14:00:00,49.54,49.6,49.54,49.55,77262.0,36.5517,36.596,36.5517,36.5591,77262.0
2015-08-17 14:05:00,49.56,49.57,49.52,49.57,67548.0,36.5665,36.5739,36.537,36.5739,67548.0
2015-08-17 14:10:00,49.57,49.65,49.57,49.61,58888.0,36.5739,36.6329,36.5739,36.6034,58888.0
2015-08-17 14:15:00,49.62,49.62,49.6,49.6,36565.0,36.6108,36.6108,36.596,36.596,36565.0
2015-08-17 14:20:00,49.6,49.65,49.6,49.62,54820.0,36.596,36.6329,36.596,36.6108,54820.0
2015-08-17 14:25:00,49.62,49.63,49.6,49.6,54181.0,36.6108,36.6182,36.596,36.596,54181.0
2015-08-17 14:30:00,49.6,49.62,49.6,49.61,51220.0,36.596,36.6108,36.596,36.6034,51220.0
2015-08-17 14:35:00,49.61,49.61,49.53,49.54,53599.0,36.6034,36.6034,36.5444,36.5517,53599.0
2015-08-17 14:40:00,49.55,49.6,49.54,49.58,32935.0,36.5591,36.596,36.5517,36.5813,32935.0
2015-08-17 14:45:00,49.58,49.64,49.58,49.63,36684.0,36.5813,36.6255,36.5813,36.6182,36684.0
2015-08-17 14:50:00,49.63,49.63,49.58,49.6,28724.0,36.6182,36.6182,36.5813,36.596,28724.0
2015-08-17 14:55:00,49.6,49.62,49.59,49.62,33402.0,36.596,36.6108,36.5886,36.6108,33402.0
2015-08-17 15:00:00,49.61,49.64,49.59,49.62,28662.0,36.6034,36.6255,36.5886,36.6108,28662.0
2015-08-17 15:05:00,49.62,49.63,49.59,49.59,35330.0,36.6108,36.6182,36.5886,36.5886,35330.0
2015-08-17 15:10:00,49.59,49.62,49.57,49.57,47857.0,36.5886,36.6108,36.5739,36.5739,47857.0
2015-08-17 15:15:00,49.57,49.58,49.52,49.56,87681.0,36.5739,36.5813,36.537,36.5665,87681.0
2015-08-17 15:20:00,49.56,49.61,49.56,49.6,51079.0,36.5665,36.6034,36.5665,36.596,51079.0
2015-08-17 15:25:00,49.6,49.61,49.55,49.57,70427.0,36.596,36.6034,36.5591,36.5739,70427.0
2015-08-17 15:30:00,49.56,49.58,49.52,49.55,67313.0,36.5665,36.5813,36.537,36.5591,67313.0
2015-08-17 15:35:00,49.55,49.61,49.55,49.61,61535.0,36.5591,36.6034,36.5591,36.6034,61535.0
2015-08-17 15:40:00,49.6,49.64,49.55,49.56,83692.0,36.596,36.6255,36.5591,36.5665,83692.0
2015-08-17 15:45:00,49.56,49.61,49.55,49.6,93358.0,36.5665,36.6034,36.5591,36.596,93358.0
2015-08-17 15:50:00,49.59,49.6,49.56,49.57,167567.0,36.5886,36.596,36.5665,36.5739,167567.0
2015-08-17 15:55:00,49.56,49.58,49.53,49.57,412743.0,36.5665,36.5813,36.5444,36.5739,412743.0
2015-08-18 09:30:00,49.62,49.73,49.48,49.51,275483.0,36.6108,36.6919,36.5075,36.5296,275483.0
2015-08-18 09:35:00,49.52,49.55,49.41,49.55,177819.0,36.537,36.5591,36.4558,36.5591,177819.0
2015-08-18 09:40:00,49.55,49.65,49.43,49.48,124782.0,36.5591,36.6329,36.4706,36.5075,124782.0
2015-08-18 09:45:00,49.48,49.55,49.44,49.46,86902.0,36.5075,36.5591,36.478,36.4927,86902.0
2015-08-18 09:50:00,49.46,49.57,49.46,49.56,89628.0,36.4927,36.5739,36.4927,36.5665,89628.0
2015-08-18 09:55:00,49.55,49.61,49.52,49.56,167412.0,36.5591,36.6034,36.537,36.5665,167412.0
2015-08-18 10:00:00,49.56,49.57,49.4,49.54,131602.0,36.5665,36.5739,36.4485,36.5517,131602.0
2015-08-18 10:05:00,49.53,49.6,49.51,49.55,68341.0,36.5444,36.596,36.5296,36.5591,68341.0
2015-08-18 10:10:00,49.54,49.57,49.51,49.56,47317.0,36.5517,36.5739,36.5296,36.5665,47317.0
2015-08-18 10:15:00,49.55,49.6,49.51,49.58,72208.0,36.5591,36.596,36.5296,36.5813,72208.0
2015-08-18 10:20:00,49.58,49.6,49.5,49.5,127841.0,36.5813,36.596,36.5222,36.5222,127841.0
2015-08-18 10:25:00,49.5,49.55,49.5,49.52,122004.0,36.5222,36.5591,36.5222,36.537,122004.0
2015-08-18 10:30:00,49.53,49.63,49.51,49.6,261445.0,36.5444,36.6182,36.5296,36.596,261445.0
2015-08-18 10:35:00,49.6,49.61,49.56,49.6,286071.0,36.596,36.6034,36.5665,36.596,286071.0
2015-08-18 10:40:00,49.59,49.65,49.57,49.62,112373.0,36.5886,36.6329,36.5739,36.6108,112373.0
2015-08-18 10:45:00,49.61,49.75,49.6,49.71,176333.0,36.6034,36.7067,36.596,36.6772,176333.0
2015-08-18 10:50:00,49.71,49.74,49.66,49.73,70027.0,36.6772,36.6993,36.6403,36.6919,70027.0
2015-08-18 10:55:00,49.73,49.79,49.72,49.76,155388.0,36.6919,36.7362,36.6846,36.7141,155388.0
2015-08-18 11:00:00,49.75,49.77,49.67,49.73,81625.0,36.7067,36.7214,36.6477,36.6919,81625.0
2015-08-18 11:05:00,49.73,49.74,49.59,49.59,59947.0,36.6919,36.6993,36.5886,36.5886,59947.0
2015-08-18 11:10:00,49.59,49.63,49.57,49.59,62264.0,36.5886,36.6182,36.5739,36.5886,62264.0
2015-08-18 11:15:00,49.59,49.59,49.51,49.58,44806.0,36.5886,36.5886,36.5296,36.5813,44806.0
2015-08-18 11:20:00,49.58,49.63,49.52,49.54,51880.0,36.5813,36.6182,36.537,36.5517,51880.0
2015-08-18 11:25:00,49.53,49.58,49.49,49.5,59723.0,36.5444,36.5813,36.5149,36.5222,59723.0
2015-08-18 11:30:00,49.49,49.54,49.47,49.5,57442.0,36.5149,36.5517,36.5001,36.5222,57442.0
2015-08-18 11:35:00,49.5,49.54,49.49,49.51,40566.0,36.5222,36.5517,36.5149,36.5296,40566.0
2015-08-18 11:40:00,49.51,49.51,49.45,49.47,49875.0,36.5296,36.5296,36.4853,36.5001,49875.0
2015-08-18 11:45:00,49.47,49.48,49.4,49.42,49336.0,36.5001,36.5075,36.4485,36.4632,49336.0
2015-08-18 11:50:00,49.41,49.46,49.4,49.45,33935.0,36.4558,36.4927,36.4485,36.4853,33935.0
2015-08-18 11:55:00,49.44,49.48,49.44,49.46,35858.0,36.478,36.5075,36.478,36.4927,35858.0
2015-08-18 12:00:00,49.47,49.47,49.36,49.36,94243.0,36.5001,36.5001,36.4189,36.4189,94243.0
2015-08-18 12:05:00,49.36,49.38,49.35,49.36,50989.0,36.4189,36.4337,36.4116,36.4189,50989.0
2015-08-18 12:10:00,49.36,49.45,49.36,49.42,97414.0,36.4189,36.4853,36.4189,36.4632,97414.0
2015-08-18 12:15:00,49.42,49.43,49.3,49.3,47987.0,36.4632,36.4706,36.3747,36.3747,47987.0
2015-08-18 12:20:00,49.3,49.34,49.28,49.33,53621.0,36.3747,36.4042,36.3599,36.3968,53621.0
2015-08-18 12:25:00,49.33,49.36,49.28,49.28,74694.0,36.3968,36.4189,36.3599,36.3599,74694.0
2015-08-18 12:30:00,49.29,49.33,49.25,49.25,41883.0,36.3673,36.3968,36.3378,36.3378,41883.0
2015-08-18 12:35:00,49.26,49.28,49.21,49.24,57733.0,36.3452,36.3599,36.3083,36.3304,57733.0
2015-08-18 12:40:00,49.23,49.27,49.22,49.26,54779.0,36.323,36.3525,36.3156,36.3452,54779.0
2015-08-18 12:45:00,49.26,49.27,49.15,49.15,69680.0,36.3452,36.3525,36.264,36.264,69680.0
2015-08-18 12:50:00,49.16,49.2,49.15,49.2,58038.0,36.2714,36.3009,36.264,36.3009,58038.0
2015-08-18 12:55:00,49.21,49.28,49.19,49.27,40864.0,36.3083,36.3599,36.2935,36.3525,40864.0
2015-08-18 13:00:00,49.27,49.29,49.22,49.29,24106.0,36.3525,36.3673,36.3156,36.3673,24106.0
2015-08-18 13:05:00,49.28,49.32,49.26,49.28,51868.0,36.3599,36.3894,36.3452,36.3599,51868.0
2015-08-18 13:10:00,49.28,49.29,49.23,49.24,25104.0,36.3599,36.3673,36.323,36.3304,25104.0
2015-08-18 13:15:00,49.23,49.24,49.16,49.16,56157.0,36.323,36.3304,36.2714,36.2714,56157.0
2015-08-18 13:20:00,49.15,49.23,49.12,49.23,54655.0,36.264,36.323,36.2419,36.323,54655.0
2015-08-18 13:25:00,49.22,49.24,49.19,49.23,59672.0,36.3156,36.3304,36.2935,36.323,59672.0
2015-08-18 13:30:00,49.24,49.34,49.23,49.34,45139.0,36.3304,36.4042,36.323,36.4042,45139.0
2015-08-18 13:35:00,49.35,49.36,49.3,49.32,50695.0,36.4116,36.4189,36.3747,36.3894,50695.0
2015-08-18 13:40:00,49.32,49.35,49.31,49.34,64487.0,36.3894,36.4116,36.382,36.4042,64487.0
2015-08-18 13:45:00,49.32,49.34,49.29,49.32,42916.0,36.3894,36.4042,36.3673,36.3894,42916.0
2015-08-18 13:50:00,49.31,49.36,49.3,49.34,37165.0,36.382,36.4189,36.3747,36.4042,37165.0
2015-08-18 13:55:00,49.34,49.37,49.33,49.35,35420.0,36.4042,36.4263,36.3968,36.4116,35420.0
2015-08-18 14:00:00,49.35,49.44,49.35,49.44,49003.0,36.4116,36.478,36.4116,36.478,49003.0
2015-08-18 14:05:00,49.44,49.6,49.43,49.58,101044.0,36.478,36.596,36.4706,36.5813,101044.0
2015-08-18 14:10:00,49.58,49.58,49.52,49.57,63312.0,36.5813,36.5813,36.537,36.5739,63312.0
2015-08-18 14:15:00,49.57,49.61,49.56,49.59,202838.0,36.5739,36.6034,36.5665,36.5886,202838.0
2015-08-18 14:20:00,49.6,49.61,49.51,49.53,66774.0,36.596,36.6034,36.5296,36.5444,66774.0
2015-08-18 14:25:00,49.53,49.6,49.52,49.57,52611.0,36.5444,36.596,36.537,36.5739,52611.0
2015-08-18 14:30:00,49.58,49.61,49.57,49.57,42683.0,36.5813,36.6034,36.5739,36.5739,42683.0
2015-08-18 14:35:00,49.56,49.62,49.54,49.62,83961.0,36.5665,36.6108,36.5517,36.6108,83961.0
2015-08-18 14:40:00,49.63,49.63,49.54,49.54,75931.0,36.6182,36.6182,36.5517,36.5517,75931.0
2015-08-18 14:45:00,49.55,49.55,49.46,49.54,79209.0,36.5591,36.5591,36.4927,36.5517,79209.0
2015-08-18 14:50:00,49.53,49.53,49.46,49.49,54182.0,36.5444,36.5444,36.4927,36.5149,54182.0
2015-08-18 14:55:00,49.49,49.49,49.4,49.41,93508.0,36.5149,36.5149,36.4485,36.4558,93508.0
2015-08-18 15:00:00,49.4,49.44,49.39,49.43,62754.0,36.4485,36.478,36.4411,36.4706,62754.0
2015-08-18 15:05:00,49.42,49.48,49.42,49.44,79288.0,36.4632,36.5075,36.4632,36.478,79288.0
2015-08-18 15:10:00,49.44,49.48,49.41,49.48,59099.0,36.478,36.5075,36.4558,36.5075,59099.0
2015-08-18 15:15:00,49.48,49.52,49.46,49.52,55337.0,36.5075,36.537,36.4927,36.537,55337.0
2015-08-18 15:20:00,49.52,49.53,49.49,49.49,71741.0,36.537,36.5444,36.5149,36.5149,71741.0
2015-08-18 15:25:00,49.49,49.54,49.48,49.53,51210.0,36.5149,36.5517,36.5075,36.5444,51210.0
2015-08-18 15:30:00,49.53,49.53,49.49,49.5,66192.0,36.5444,36.5444,36.5149,36.5222,66192.0
2015-08-18 15:35:00,49.5,49.55,49.46,49.51,87989.0,36.5222,36.5591,36.4927,36.5296,87989.0
2015-08-18 15:40:00,49.5,49.55,49.45,49.55,95504.0,36.5222,36.5591,36.4853,36.5591,95504.0
2015-08-18 15:45:00,49.54,49.57,49.53,49.56,104238.0,36.5517,36.5739,36.5444,36.5665,104238.0
2015-08-18 15:50:00,49.57,49.57,49.56,49.57,113682.0,36.5739,36.5739,36.5665,36.5739,113682.0
2015-08-18 15:55:00,49.56,49.6,49.48,49.51,327339.0,36.5665,36.596,36.5075,36.5296,327339.0
2015-08-19 09:30:00,49.28,49.28,48.85,48.9,410938.0,36.3599,36.3599,36.0426,36.0795,410938.0
2015-08-19 09:35:00,48.89,49.0,48.83,48.84,195219.0,36.0722,36.1533,36.0279,36.0353,195219.0
2015-08-19 09:40:00,48.84,48.9,48.68,48.72,176764.0,36.0353,36.0795,35.9172,35.9467,176764.0
2015-08-19 09:45:00,48.71,48.74,48.6,48.68,167783.0,35.9394,35.9615,35.8582,35.9172,167783.0
2015-08-19 09:50:00,48.67,48.84,48.64,48.68,127092.0,35.9098,36.0353,35.8877,35.9172,127092.0
2015-08-19 09:55:00,48.68,48.68,48.38,48.39,265806.0,35.9172,35.9172,35.6959,35.7033,265806.0
2015-08-19 10:00:00,48.39,48.46,48.28,48.41,209142.0,35.7033,35.7549,35.6221,35.718,209142.0
2015-08-19 10:05:00,48.42,48.62,48.4,48.56,149850.0,35.7254,35.873,35.7106,35.8287,149850.0
2015-08-19 10:10:00,48.55,48.63,48.49,48.52,117202.0,35.8213,35.8803,35.777,35.7992,117202.0
2015-08-19 10:15:00,48.53,48.55,48.45,48.51,116586.0,35.8065,35.8213,35.7475,35.7918,116586.0
2015-08-19 10:20:00,48.51,48.56,48.47,48.52,103525.0,35.7918,35.8287,35.7623,35.7992,103525.0
2015-08-19 10:25:00,48.53,48.57,48.43,48.46,118633.0,35.8065,35.8361,35.7328,35.7549,118633.0
2015-08-19 10:30:00,48.46,48.5,48.23,48.32,255445.0,35.7549,35.7844,35.5852,35.6516,255445.0
2015-08-19 10:35:00,48.32,48.32,48.11,48.16,227782.0,35.6516,35.6516,35.4967,35.5336,227782.0
2015-08-19 10:40:00,48.15,48.16,47.99,48.0,446414.0,35.5262,35.5336,35.4081,35.4155,446414.0
2015-08-19 10:45:00,48.01,48.05,47.87,47.9,235646.0,35.4229,35.4524,35.3196,35.3417,235646.0
2015-08-19 10:50:00,47.9,47.98,47.78,47.93,221491.0,35.3417,35.4007,35.2532,35.3639,221491.0
2015-08-19 10:55:00,47.93,47.95,47.79,47.81,123592.0,35.3639,35.3786,35.2606,35.2753,123592.0
2015-08-19 11:00:00,47.8,47.87,47.76,47.8,164500.0,35.2679,35.3196,35.2384,35.2679,164500.0
2015-08-19 11:05:00,47.79,47.85,47.77,47.81,114774.0,35.2606,35.3048,35.2458,35.2753,114774.0
2015-08-19 11:10:00,47.82,47.86,47.75,47.75,138037.0,35.2827,35.3122,35.231,35.231,138037.0
2015-08-19 11:15:00,47.76,47.76,47.55,47.59,247579.0,35.2384,35.2384,35.0835,35.113,247579.0
2015-08-19 11:20:00,47.59,47.61,47.54,47.56,139060.0,35.113,35.1277,35.0761,35.0909,139060.0
2015-08-19 11:25:00,47.57,47.59,47.52,47.58,106939.0,35.0982,35.113,35.0613,35.1056,106939.0
2015-08-19 11:30:00,47.57,47.57,47.4,47.4,200124.0,35.0982,35.0982,34.9728,34.9728,200124.0
2015-08-19 11:35:00,47.4,47.4,47.29,47.38,229725.0,34.9728,34.9728,34.8916,34.958,229725.0
2015-08-19 11:40:00,47.39,47.39,47.18,47.24,177650.0,34.9654,34.9654,34.8105,34.8548,177650.0
2015-08-19 11:45:00,47.23,47.23,47.15,47.21,176408.0,34.8474,34.8474,34.7884,34.8326,176408.0
2015-08-19 11:50:00,47.21,47.25,47.09,47.24,239846.0,34.8326,34.8621,34.7441,34.8548,239846.0
2015-08-19 11:55:00,47.25,47.33,47.19,47.25,150345.0,34.8621,34.9212,34.8179,34.8621,150345.0
2015-08-19 12:00:00,47.25,47.34,47.24,47.33,160488.0,34.8621,34.9285,34.8548,34.9212,160488.0
2015-08-19 12:05:00,47.33,47.43,47.31,47.43,155202.0,34.9212,34.9949,34.9064,34.9949,155202.0
2015-08-19 12:10:00,47.43,47.48,47.31,47.32,118838.0,34.9949,35.0318,34.9064,34.9138,118838.0
2015-08-19 12:15:00,47.32,47.32,47.25,47.26,119308.0,34.9138,34.9138,34.8621,34.8695,119308.0
2015-08-19 12:20:00,47.26,47.33,47.24,47.3,140331.0,34.8695,34.9212,34.8548,34.899,140331.0
2015-08-19 12:25:00,47.31,47.46,47.31,47.46,135654.0,34.9064,35.0171,34.9064,35.0171,135654.0
2015-08-19 12:30:00,47.46,47.52,47.45,47.51,108709.0,35.0171,35.0613,35.0097,35.054,108709.0
2015-08-19 12:35:00,47.51,47.54,47.37,47.4,129575.0,35.054,35.0761,34.9507,34.9728,129575.0
2015-08-19 12:40:00,47.39,47.44,47.37,47.39,106140.0,34.9654,35.0023,34.9507,34.9654,106140.0
2015-08-19 12:45:00,47.4,47.43,47.31,47.33,107033.0,34.9728,34.9949,34.9064,34.9212,107033.0
2015-08-19 12:50:00,47.32,47.35,47.24,47.35,131433.0,34.9138,34.9359,34.8548,34.9359,131433.0
2015-08-19 12:55:00,47.34,47.44,47.33,47.41,70070.0,34.9285,35.0023,34.9212,34.9802,70070.0
2015-08-19 13:00:00,47.41,47.41,47.28,47.31,107118.0,34.9802,34.9802,34.8843,34.9064,107118.0
2015-08-19 13:05:00,47.31,47.39,47.31,47.35,95585.0,34.9064,34.9654,34.9064,34.9359,95585.0
2015-08-19 13:10:00,47.36,47.39,47.3,47.31,69094.0,34.9433,34.9654,34.899,34.9064,69094.0
2015-08-19 13:15:00,47.32,47.33,47.24,47.25,91236.0,34.9138,34.9212,34.8548,34.8621,91236.0
2015-08-19 13:20:00,47.25,47.25,47.18,47.25,99488.0,34.8621,34.8621,34.8105,34.8621,99488.0
2015-08-19 13:25:00,47.25,47.32,47.16,47.17,100580.0,34.8621,34.9138,34.7957,34.8031,100580.0
2015-08-19 13:30:00,47.17,47.18,47.12,47.13,135483.0,34.8031,34.8105,34.7662,34.7736,135483.0
2015-08-19 13:35:00,47.14,47.18,47.05,47.09,232103.0,34.781,34.8105,34.7146,34.7441,232103.0
2015-08-19 13:40:00,47.08,47.22,47.06,47.2,137471.0,34.7367,34.84,34.7219,34.8252,137471.0
2015-08-19 13:45:00,47.19,47.4,47.17,47.35,183202.0,34.8179,34.9728,34.8031,34.9359,183202.0
2015-08-19 13:50:00,47.34,47.4,47.24,47.34,133822.0,34.9285,34.9728,34.8548,34.9285,133822.0
2015-08-19 13:55:00,47.34,47.35,47.15,47.16,149605.0,34.9285,34.9359,34.7884,34.7957,149605.0
2015-08-19 14:00:00,47.16,47.4,47.16,47.37,142273.0,34.7957,34.9728,34.7957,34.9507,142273.0
2015-08-19 14:05:00,47.36,47.69,47.31,47.66,186686.0,34.9433,35.1868,34.9064,35.1646,186686.0
2015-08-19 14:10:00,47.66,47.82,47.65,47.68,190632.0,35.1646,35.2827,35.1573,35.1794,190632.0
2015-08-19 14:15:00,47.67,47.96,47.67,47.95,230512.0,35.172,35.386,35.172,35.3786,230512.0
2015-08-19 14:20:00,47.94,48.16,47.93,48.1,254346.0,35.3712,35.5336,35.3639,35.4893,254346.0
2015-08-19 14:25:00,48.1,48.16,48.0,48.12,151847.0,35.4893,35.5336,35.4155,35.504,151847.0
2015-08-19 14:30:00,48.12,48.14,47.87,47.89,151752.0,35.504,35.5188,35.3196,35.3343,151752.0
2015-08-19 14:35:00,47.88,47.99,47.86,47.97,99544.0,35.327,35.4081,35.3122,35.3934,99544.0
2015-08-19 14:40:00,47.96,47.97,47.83,47.85,136846.0,35.386,35.3934,35.2901,35.3048,136846.0
2015-08-19 14:45:00,47.84,47.88,47.75,47.88,183561.0,35.2974,35.327,35.231,35.327,183561.0
2015-08-19 14:50:00,47.87,47.88,47.75,47.77,96419.0,35.3196,35.327,35.231,35.2458,96419.0
2015-08-19 14:55:00,47.77,47.77,47.67,47.73,109112.0,35.2458,35.2458,35.172,35.2163,109112.0
2015-08-19 15:00:00,47.73,47.74,47.65,47.68,121638.0,35.2163,35.2237,35.1573,35.1794,121638.0
2015-08-19 15:05:00,47.68,47.76,47.68,47.74,93244.0,35.1794,35.2384,35.1794,35.2237,93244.0
2015-08-19 15:10:00,47.74,47.79,47.71,47.77,136149.0,35.2237,35.2606,35.2015,35.2458,136149.0
2015-08-19 15:15:00,47.77,47.8,47.7,47.77,151913.0,35.2458,35.2679,35.1942,35.2458,151913.0
2015-08-19 15:20:00,47.76,47.86,47.75,47.82,144085.0,35.2384,35.3122,35.231,35.2827,144085.0
2015-08-19 15:25:00,47.83,47.85,47.73,47.76,150432.0,35.2901,35.3048,35.2163,35.2384,150432.0
2015-08-19 15:30:00,47.77,47.83,47.76,47.8,89418.0,35.2458,35.2901,35.2384,35.2679,89418.0
2015-08-19 15:35:00,47.8,47.83,47.67,47.72,117299.0,35.2679,35.2901,35.172,35.2089,117299.0
2015-08-19 15:40:00,47.72,47.83,47.69,47.81,118234.0,35.2089,35.2901,35.1868,35.2753,118234.0
2015-08-19 15:45:00,47.81,47.95,47.8,47.94,197350.0,35.2753,35.3786,35.2679,35.3712,197350.0
2015-08-19 15:50:00,47.93,47.97,47.86,47.87,266788.0,35.3639,35.3934,35.3122,35.3196,266788.0
2015-08-19 15:55:00,47.86,47.86,47.68,47.69,528279.0,35.3122,35.3122,35.1794,35.1868,528279.0
2015-08-20 09:30:00,47.45,47.63,47.25,47.33,320892.0,35.0097,35.1425,34.8621,34.9212,320892.0
2015-08-20 09:35:00,47.33,47.69,47.2,47.63,331603.0,34.9212,35.1868,34.8252,35.1425,331603.0
2015-08-20 09:40:00,47.62,47.77,47.55,47.72,201200.0,35.1351,35.2458,35.0835,35.2089,201200.0
2015-08-20 09:45:00,47.73,47.93,47.56,47.63,231844.0,35.2163,35.3639,35.0909,35.1425,231844.0
2015-08-20 09:50:00,47.61,47.74,47.51,47.57,110151.0,35.1277,35.2237,35.054,35.0982,110151.0
2015-08-20 09:55:00,47.57,47.66,47.42,47.66,138904.0,35.0982,35.1646,34.9876,35.1646,138904.0
2015-08-20 10:00:00,47.66,47.7,47.32,47.37,110809.0,35.1646,35.1942,34.9138,34.9507,110809.0
2015-08-20 10:05:00,47.36,47.46,47.34,47.43,112675.0,34.9433,35.0171,34.9285,34.9949,112675.0
2015-08-20 10:10:00,47.42,47.5,47.34,47.48,93602.0,34.9876,35.0466,34.9285,35.0318,93602.0
2015-08-20 10:15:00,47.48,47.59,47.33,47.33,97927.0,35.0318,35.113,34.9212,34.9212,97927.0
2015-08-20 10:20:00,47.34,47.48,47.32,47.41,105365.0,34.9285,35.0318,34.9138,34.9802,105365.0
2015-08-20 10:25:00,47.42,47.47,47.33,47.34,99176.0,34.9876,35.0245,34.9212,34.9285,99176.0
2015-08-20 10:30:00,47.35,47.42,47.32,47.39,99948.0,34.9359,34.9876,34.9138,34.9654,99948.0
2015-08-20 10:35:00,47.38,47.54,47.37,47.49,131858.0,34.958,35.0761,34.9507,35.0392,131858.0
2015-08-20 10:40:00,47.5,47.6,47.47,47.6,91709.0,35.0466,35.1204,35.0245,35.1204,91709.0
2015-08-20 10:45:00,47.59,47.75,47.54,47.7,171843.0,35.113,35.231,35.0761,35.1942,171843.0
2015-08-20 10:50:00,47.71,47.86,47.7,47.84,186771.0,35.2015,35.3122,35.1942,35.2974,186771.0
2015-08-20 10:55:00,47.85,47.93,47.81,47.84,141016.0,35.3048,35.3639,35.2753,35.2974,141016.0
2015-08-20 11:00:00,47.84,47.9,47.76,47.79,101757.0,35.2974,35.3417,35.2384,35.2606,101757.0
2015-08-20 11:05:00,47.8,47.81,47.67,47.7,74759.0,35.2679,35.2753,35.172,35.1942,74759.0
2015-08-20 11:10:00,47.7,47.77,47.66,47.69,72050.0,35.1942,35.2458,35.1646,35.1868,72050.0
2015-08-20 11:15:00,47.7,47.77,47.68,47.73,64989.0,35.1942,35.2458,35.1794,35.2163,64989.0
2015-08-20 11:20:00,47.72,48.02,47.71,47.97,187444.0,35.2089,35.4303,35.2015,35.3934,187444.0
2015-08-20 11:25:00,47.96,48.0,47.88,47.95,87454.0,35.386,35.4155,35.327,35.3786,87454.0
2015-08-20 11:30:00,47.94,48.04,47.89,48.02,73492.0,35.3712,35.445,35.3343,35.4303,73492.0
2015-08-20 11:35:00,48.02,48.1,47.96,48.02,76181.0,35.4303,35.4893,35.386,35.4303,76181.0
2015-08-20 11:40:00,48.02,48.08,47.93,47.93,75375.0,35.4303,35.4745,35.3639,35.3639,75375.0
2015-08-20 11:45:00,47.94,47.97,47.9,47.92,76801.0,35.3712,35.3934,35.3417,35.3565,76801.0
2015-08-20 11:50:00,47.91,47.91,47.84,47.84,64818.0,35.3491,35.3491,35.2974,35.2974,64818.0
2015-08-20 11:55:00,47.84,47.99,47.82,47.99,92457.0,35.2974,35.4081,35.2827,35.4081,92457.0
2015-08-20 12:00:00,47.99,48.03,47.86,47.87,76840.0,35.4081,35.4376,35.3122,35.3196,76840.0
2015-08-20 12:05:00,47.88,47.92,47.82,47.91,82643.0,35.327,35.3565,35.2827,35.3491,82643.0
2015-08-20 12:10:00,47.91,47.93,47.79,47.8,74635.0,35.3491,35.3639,35.2606,35.2679,74635.0
2015-08-20 12:15:00,47.8,47.81,47.69,47.71,99167.0,35.2679,35.2753,35.1868,35.2015,99167.0
2015-08-20 12:20:00,47.71,47.75,47.66,47.72,113484.0,35.2015,35.231,35.1646,35.2089,113484.0
2015-08-20 12:25:00,47.72,47.81,47.67,47.68,117272.0,35.2089,35.2753,35.172,35.1794,117272.0
2015-08-20 12:30:00,47.68,47.72,47.52,47.54,109976.0,35.1794,35.2089,35.0613,35.0761,109976.0
2015-08-20 12:35:00,47.54,47.68,47.53,47.63,73908.0,35.0761,35.1794,35.0687,35.1425,73908.0
2015-08-20 12:40:00,47.62,47.68,47.57,47.6,56167.0,35.1351,35.1794,35.0982,35.1204,56167.0
2015-08-20 12:45:00,47.59,47.63,47.51,47.63,77372.0,35.113,35.1425,35.054,35.1425,77372.0
2015-08-20 12:50:00,47.64,47.64,47.54,47.56,59240.0,35.1499,35.1499,35.0761,35.0909,59240.0
2015-08-20 12:55:00,47.57,47.6,47.52,47.56,83775.0,35.0982,35.1204,35.0613,35.0909,83775.0
2015-08-20 13:00:00,47.57,47.58,47.5,47.53,61644.0,35.0982,35.1056,35.0466,35.0687,61644.0
2015-08-20 13:05:00,47.53,47.61,47.52,47.54,78196.0,35.0687,35.1277,35.0613,35.0761,78196.0
2015-08-20 13:10:00,47.53,47.64,47.52,47.61,61510.0,35.0687,35.1499,35.0613,35.1277,61510.0
2015-08-20 13:15:00,47.6,47.62,47.57,47.59,53518.0,35.1204,35.1351,35.0982,35.113,53518.0
2015-08-20 13:20:00,47.59,47.66,47.56,47.58,110449.0,35.113,35.1646,35.0909,35.1056,110449.0
2015-08-20 13:25:00,47.58,47.7,47.55,47.66,52967.0,35.1056,35.1942,35.0835,35.1646,52967.0
2015-08-20 13:30:00,47.65,47.71,47.61,47.64,62959.0,35.1573,35.2015,35.1277,35.1499,62959.0
2015-08-20 13:35:00,47.63,47.7,47.61,47.67,80579.0,35.1425,35.1942,35.1277,35.172,80579.0
2015-08-20 13:40:00,47.67,47.69,47.62,47.66,64894.0,35.172,35.1868,35.1351,35.1646,64894.0
2015-08-20 13:45:00,47.66,47.74,47.65,47.74,89678.0,35.1646,35.2237,35.1573,35.2237,89678.0
2015-08-20 13:50:00,47.74,47.75,47.67,47.73,133425.0,35.2237,35.231,35.172,35.2163,133425.0
2015-08-20 13:55:00,47.72,47.75,47.66,47.74,324595.0,35.2089,35.231,35.1646,35.2237,324595.0
2015-08-20 14:00:00,47.73,47.75,47.61,47.62,217992.0,35.2163,35.231,35.1277,35.1351,217992.0
2015-08-20 14:05:00,47.63,47.65,47.55,47.56,74991.0,35.1425,35.1573,35.0835,35.0909,74991.0
2015-08-20 14:10:00,47.56,47.6,47.55,47.56,64354.0,35.0909,35.1204,35.0835,35.0909,64354.0
2015-08-20 14:15:00,47.55,47.57,47.5,47.53,110877.0,35.0835,35.0982,35.0466,35.0687,110877.0
2015-08-20 14:20:00,47.52,47.54,47.47,47.47,99573.0,35.0613,35.0761,35.0245,35.0245,99573.0
2015-08-20 14:25:00,47.48,47.49,47.43,47.44,66905.0,35.0318,35.0392,34.9949,35.0023,66905.0
2015-08-20 14:30:00,47.44,47.46,47.37,47.37,69527.0,35.0023,35.0171,34.9507,34.9507,69527.0
2015-08-20 14:35:00,47.37,47.38,47.29,47.35,142775.0,34.9507,34.958,34.8916,34.9359,142775.0
2015-08-20 14:40:00,47.35,47.36,47.24,47.26,81798.0,34.9359,34.9433,34.8548,34.8695,81798.0
2015-08-20 14:45:00,47.26,47.28,47.21,47.23,109981.0,34.8695,34.8843,34.8326,34.8474,109981.0
2015-08-20 14:50:00,47.23,47.28,47.18,47.21,105373.0,34.8474,34.8843,34.8105,34.8326,105373.0
2015-08-20 14:55:00,47.2,47.24,47.16,47.17,88339.0,34.8252,34.8548,34.7957,34.8031,88339.0
2015-08-20 15:00:00,47.17,47.28,47.13,47.27,94096.0,34.8031,34.8843,34.7736,34.8769,94096.0
2015-08-20 15:05:00,47.27,47.31,47.23,47.28,60561.0,34.8769,34.9064,34.8474,34.8843,60561.0
2015-08-20 15:10:00,47.27,47.31,47.17,47.18,86191.0,34.8769,34.9064,34.8031,34.8105,86191.0
2015-08-20 15:15:00,47.17,47.19,47.1,47.11,108975.0,34.8031,34.8179,34.7515,34.7588,108975.0
2015-08-20 15:20:00,47.11,47.17,47.1,47.13,109119.0,34.7588,34.8031,34.7515,34.7736,109119.0
2015-08-20 15:25:00,47.13,47.24,47.1,47.23,166480.0,34.7736,34.8548,34.7515,34.8474,166480.0
2015-08-20 15:30:00,47.23,47.26,47.18,47.23,170451.0,34.8474,34.8695,34.8105,34.8474,170451.0
2015-08-20 15:35:00,47.24,47.26,47.14,47.14,150056.0,34.8548,34.8695,34.781,34.781,150056.0
2015-08-20 15:40:00,47.13,47.15,47.1,47.13,112304.0,34.7736,34.7884,34.7515,34.7736,112304.0
2015-08-20 15:45:00,47.12,47.12,47.07,47.09,190189.0,34.7662,34.7662,34.7293,34.7441,190189.0
2015-08-20 15:50:00,47.09,47.1,47.04,47.05,290254.0,34.7441,34.7515,34.7072,34.7146,290254.0
2015-08-20 15:55:00,47.05,47.08,47.0,47.0,527605.0,34.7146,34.7367,34.6777,34.6777,527605.0
2015-08-21 09:30:00,46.66,47.38,46.65,47.05,644314.0,34.4268,34.958,34.4194,34.7146,644314.0
2015-08-21 09:35:00,47.08,47.29,47.04,47.18,121128.0,34.7367,34.8916,34.7072,34.8105,121128.0
2015-08-21 09:40:00,47.17,47.25,46.96,46.96,171879.0,34.8031,34.8621,34.6482,34.6482,171879.0
2015-08-21 09:45:00,46.98,47.03,46.84,46.91,135335.0,34.6629,34.6998,34.5596,34.6113,135335.0
2015-08-21 09:50:00,46.93,46.93,46.79,46.82,97232.0,34.626,34.626,34.5227,34.5449,97232.0
2015-08-21 09:55:00,46.83,46.84,46.64,46.64,205251.0,34.5522,34.5596,34.4121,34.4121,205251.0
2015-08-21 10:00:00,46.64,46.77,46.63,46.64,104927.0,34.4121,34.508,34.4047,34.4121,104927.0
2015-08-21 10:05:00,46.63,46.74,46.53,46.62,155787.0,34.4047,34.4858,34.3309,34.3973,155787.0
2015-08-21 10:10:00,46.63,46.66,46.51,46.63,169920.0,34.4047,34.4268,34.3161,34.4047,169920.0
2015-08-21 10:15:00,46.63,46.73,46.58,46.59,149159.0,34.4047,34.4785,34.3678,34.3752,149159.0
2015-08-21 10:20:00,46.59,46.67,46.51,46.51,199726.0,34.3752,34.4342,34.3161,34.3161,199726.0
2015-08-21 10:25:00,46.52,46.54,46.43,46.46,179105.0,34.3235,34.3383,34.2571,34.2793,179105.0
2015-08-21 10:30:00,46.46,46.48,46.37,46.38,157941.0,34.2793,34.294,34.2128,34.2202,157941.0
2015-08-21 10:35:00,46.38,46.39,46.12,46.2,280960.0,34.2202,34.2276,34.0284,34.0874,280960.0
2015-08-21 10:40:00,46.2,46.36,46.19,46.32,126329.0,34.0874,34.2055,34.08,34.176,126329.0
2015-08-21 10:45:00,46.32,46.34,46.17,46.2,110685.0,34.176,34.1907,34.0653,34.0874,110685.0
2015-08-21 10:50:00,46.19,46.4,46.18,46.27,157318.0,34.08,34.235,34.0727,34.1391,157318.0
2015-08-21 10:55:00,46.27,46.27,46.19,46.26,100089.0,34.1391,34.1391,34.08,34.1317,100089.0
2015-08-21 11:00:00,46.24,46.3,46.21,46.25,136600.0,34.1169,34.1612,34.0948,34.1243,136600.0
2015-08-21 11:05:00,46.26,46.3,46.19,46.21,133873.0,34.1317,34.1612,34.08,34.0948,133873.0
2015-08-21 11:10:00,46.2,46.25,46.03,46.24,211413.0,34.0874,34.1243,33.962,34.1169,211413.0
2015-08-21 11:15:00,46.24,46.24,46.09,46.11,156664.0,34.1169,34.1169,34.0063,34.021,156664.0
2015-08-21 11:20:00,46.11,46.13,46.01,46.02,102655.0,34.021,34.0358,33.9472,33.9546,102655.0
2015-08-21 11:25:00,46.03,46.1,45.94,45.95,216958.0,33.962,34.0136,33.8956,33.903,216958.0
2015-08-21 11:30:00,45.95,46.02,45.91,45.98,204266.0,33.903,33.9546,33.8735,33.9251,204266.0
2015-08-21 11:35:00,45.97,45.98,45.89,45.91,178034.0,33.9177,33.9251,33.8587,33.8735,178034.0
2015-08-21 11:40:00,45.9,46.02,45.89,45.98,156876.0,33.8661,33.9546,33.8587,33.9251,156876.0
2015-08-21 11:45:00,45.98,46.04,45.9,45.98,135634.0,33.9251,33.9694,33.8661,33.9251,135634.0
2015-08-21 11:50:00,45.97,46.08,45.92,46.04,97465.0,33.9177,33.9989,33.8808,33.9694,97465.0
2015-08-21 11:55:00,46.05,46.07,45.96,45.98,91831.0,33.9767,33.9915,33.9103,33.9251,91831.0
2015-08-21 12:00:00,45.98,46.07,45.96,46.05,211291.0,33.9251,33.9915,33.9103,33.9767,211291.0
2015-08-21 12:05:00,46.06,46.21,46.05,46.12,86447.0,33.9841,34.0948,33.9767,34.0284,86447.0
2015-08-21 12:10:00,46.12,46.24,46.08,46.17,137346.0,34.0284,34.1169,33.9989,34.0653,137346.0
2015-08-21 12:15:00,46.18,46.28,46.18,46.25,157687.0,34.0727,34.1464,34.0727,34.1243,157687.0
2015-08-21 12:20:00,46.25,46.31,46.17,46.21,174304.0,34.1243,34.1686,34.0653,34.0948,174304.0
2015-08-21 12:25:00,46.2,46.34,46.2,46.32,122314.0,34.0874,34.1907,34.0874,34.176,122314.0
2015-08-21 12:30:00,46.31,46.43,46.29,46.42,77591.0,34.1686,34.2571,34.1538,34.2497,77591.0
2015-08-21 12:35:00,46.42,46.47,46.4,46.45,62259.0,34.2497,34.2866,34.235,34.2719,62259.0
2015-08-21 12:40:00,46.45,46.5,46.31,46.5,134460.0,34.2719,34.3088,34.1686,34.3088,134460.0
2015-08-21 12:45:00,46.5,46.53,46.46,46.5,134471.0,34.3088,34.3309,34.2793,34.3088,134471.0
2015-08-21 12:50:00,46.49,46.51,46.39,46.45,201520.0,34.3014,34.3161,34.2276,34.2719,201520.0
2015-08-21 12:55:00,46.45,46.45,46.31,46.32,101854.0,34.2719,34.2719,34.1686,34.176,101854.0
2015-08-21 13:00:00,46.31,46.41,46.23,46.31,167246.0,34.1686,34.2424,34.1096,34.1686,167246.0
2015-08-21 13:05:00,46.31,46.32,46.14,46.14,120348.0,34.1686,34.176,34.0431,34.0431,120348.0
2015-08-21 13:10:00,46.17,46.18,46.08,46.14,98070.0,34.0653,34.0727,33.9989,34.0431,98070.0
2015-08-21 13:15:00,46.14,46.15,46.0,46.0,132801.0,34.0431,34.0505,33.9399,33.9399,132801.0
2015-08-21 13:20:00,46.0,46.05,45.97,45.98,129723.0,33.9399,33.9767,33.9177,33.9251,129723.0
2015-08-21 13:25:00,45.98,45.98,45.92,45.95,114682.0,33.9251,33.9251,33.8808,33.903,114682.0
2015-08-21 13:30:00,45.95,45.95,45.8,45.85,229812.0,33.903,33.903,33.7923,33.8292,229812.0
2015-08-21 13:35:00,45.85,46.06,45.83,46.0,110726.0,33.8292,33.9841,33.8144,33.9399,110726.0
2015-08-21 13:40:00,46.0,46.04,45.96,46.0,60822.0,33.9399,33.9694,33.9103,33.9399,60822.0
2015-08-21 13:45:00,45.98,46.02,45.95,45.96,83877.0,33.9251,33.9546,33.903,33.9103,83877.0
2015-08-21 13:50:00,45.96,46.05,45.89,45.96,109624.0,33.9103,33.9767,33.8587,33.9103,109624.0
2015-08-21 13:55:00,45.96,46.1,45.95,46.09,85941.0,33.9103,34.0136,33.903,34.0063,85941.0
2015-08-21 14:00:00,46.1,46.24,46.06,46.23,79138.0,34.0136,34.1169,33.9841,34.1096,79138.0
2015-08-21 14:05:00,46.26,46.26,46.17,46.18,111719.0,34.1317,34.1317,34.0653,34.0727,111719.0
2015-08-21 14:10:00,46.18,46.38,46.15,46.37,88410.0,34.0727,34.2202,34.0505,34.2128,88410.0
2015-08-21 14:15:00,46.37,46.45,46.35,46.42,134840.0,34.2128,34.2719,34.1981,34.2497,134840.0
2015-08-21 14:20:00,46.41,46.45,46.19,46.21,153950.0,34.2424,34.2719,34.08,34.0948,153950.0
2015-08-21 14:25:00,46.21,46.26,46.15,46.19,121691.0,34.0948,34.1317,34.0505,34.08,121691.0
2015-08-21 14:30:00,46.19,46.19,46.06,46.08,98760.0,34.08,34.08,33.9841,33.9989,98760.0
2015-08-21 14:35:00,46.07,46.07,45.94,45.99,112047.0,33.9915,33.9915,33.8956,33.9325,112047.0
2015-08-21 14:40:00,45.99,46.01,45.92,45.94,66526.0,33.9325,33.9472,33.8808,33.8956,66526.0
2015-08-21 14:45:00,45.93,45.97,45.85,45.86,112962.0,33.8882,33.9177,33.8292,33.8366,112962.0
2015-08-21 14:50:00,45.85,45.95,45.8,45.95,199040.0,33.8292,33.903,33.7923,33.903,199040.0
2015-08-21 14:55:00,45.96,45.96,45.81,45.82,66030.0,33.9103,33.9103,33.7997,33.807,66030.0
2015-08-21 15:00:00,45.81,45.89,45.79,45.84,116749.0,33.7997,33.8587,33.7849,33.8218,116749.0
2015-08-21 15:05:00,45.84,45.85,45.73,45.74,122410.0,33.8218,33.8292,33.7406,33.748,122410.0
2015-08-21 15:10:00,45.73,45.78,45.65,45.66,156008.0,33.7406,33.7775,33.6816,33.689,156008.0
2015-08-21 15:15:00,45.66,45.75,45.58,45.7,216599.0,33.689,33.7554,33.63,33.7185,216599.0
2015-08-21 15:20:00,45.7,45.83,45.64,45.81,231223.0,33.7185,33.8144,33.6742,33.7997,231223.0
2015-08-21 15:25:00,45.8,45.82,45.67,45.71,141000.0,33.7923,33.807,33.6964,33.7259,141000.0
2015-08-21 15:30:00,45.7,45.71,45.58,45.61,192164.0,33.7185,33.7259,33.63,33.6521,192164.0
2015-08-21 15:35:00,45.61,45.64,45.53,45.6,207542.0,33.6521,33.6742,33.5931,33.6447,207542.0
2015-08-21 15:40:00,45.61,45.65,45.52,45.62,233160.0,33.6521,33.6816,33.5857,33.6595,233160.0
2015-08-21 15:45:00,45.61,45.62,45.52,45.59,232272.0,33.6521,33.6595,33.5857,33.6373,232272.0
2015-08-21 15:50:00,45.59,45.66,45.5,45.52,323922.0,33.6373,33.689,33.5709,33.5857,323922.0
2015-08-21 15:55:00,45.51,45.52,45.38,45.39,612671.0,33.5783,33.5857,33.4824,33.4898,612671.0
2015-08-24 09:30:00,41.98,42.0,41.1,41.56,741219.0,30.9738,30.9886,30.3245,30.6639,741219.0
2015-08-24 09:35:00,41.59,42.5,41.16,42.46,539909.0,30.6861,31.3575,30.3688,31.328,539909.0
2015-08-24 09:40:00,42.46,43.67,42.46,43.34,510004.0,31.328,32.2207,31.328,31.9772,510004.0
2015-08-24 09:45:00,43.38,43.39,42.53,42.79,239650.0,32.0068,32.0141,31.3796,31.5714,239650.0
2015-08-24 09:50:00,42.78,42.97,42.39,42.55,240431.0,31.5641,31.7043,31.2763,31.3944,240431.0
2015-08-24 09:55:00,42.58,42.69,42.32,42.61,194669.0,31.4165,31.4977,31.2247,31.4386,194669.0
2015-08-24 10:00:00,42.64,43.37,42.4,43.37,253377.0,31.4608,31.9994,31.2837,31.9994,253377.0
2015-08-24 10:05:00,43.37,43.37,42.77,43.15,296018.0,31.9994,31.9994,31.5567,31.8371,296018.0
2015-08-24 10:10:00,43.14,43.28,42.98,43.01,398996.0,31.8297,31.933,31.7116,31.7338,398996.0
2015-08-24 10:15:00,43.01,43.54,42.92,43.39,342734.0,31.7338,32.1248,31.6674,32.0141,342734.0
2015-08-24 10:20:00,43.38,43.6,43.31,43.58,226668.0,32.0068,32.1691,31.9551,32.1543,226668.0
2015-08-24 10:25:00,43.57,43.57,42.9,42.91,355538.0,32.1469,32.1469,31.6526,31.66,355538.0
2015-08-24 10:30:00,42.91,43.03,42.55,42.58,409824.0,31.66,31.7485,31.3944,31.4165,409824.0
2015-08-24 10:35:00,42.57,43.23,42.57,43.11,334377.0,31.4091,31.8961,31.4091,31.8075,334377.0
2015-08-24 10:40:00,43.09,43.19,42.81,42.97,240379.0,31.7928,31.8666,31.5862,31.7043,240379.0
2015-08-24 10:45:00,42.98,43.27,42.94,43.15,242459.0,31.7116,31.9256,31.6821,31.8371,242459.0
2015-08-24 10:50:00,43.14,43.31,43.1,43.14,213515.0,31.8297,31.9551,31.8002,31.8297,213515.0
2015-08-24 10:55:00,43.15,43.18,43.04,43.18,233010.0,31.8371,31.8592,31.7559,31.8592,233010.0
2015-08-24 11:00:00,43.18,43.28,43.1,43.16,227616.0,31.8592,31.933,31.8002,31.8444,227616.0
2015-08-24 11:05:00,43.18,43.23,43.01,43.12,162986.0,31.8592,31.8961,31.7338,31.8149,162986.0
2015-08-24 11:10:00,43.11,43.27,43.07,43.21,265049.0,31.8075,31.9256,31.778,31.8813,265049.0
2015-08-24 11:15:00,43.22,43.28,43.1,43.2,145604.0,31.8887,31.933,31.8002,31.8739,145604.0
2015-08-24 11:20:00,43.2,43.23,43.11,43.16,163081.0,31.8739,31.8961,31.8075,31.8444,163081.0
2015-08-24 11:25:00,43.16,43.21,43.05,43.09,208290.0,31.8444,31.8813,31.7633,31.7928,208290.0
2015-08-24 11:30:00,43.09,43.26,43.02,43.25,256805.0,31.7928,31.9182,31.7411,31.9108,256805.0
2015-08-24 11:35:00,43.25,43.39,43.23,43.35,172332.0,31.9108,32.0141,31.8961,31.9846,172332.0
2015-08-24 11:40:00,43.35,43.39,43.21,43.35,188264.0,31.9846,32.0141,31.8813,31.9846,188264.0
2015-08-24 11:45:00,43.35,43.44,43.31,43.44,231098.0,31.9846,32.051,31.9551,32.051,231098.0
2015-08-24 11:50:00,43.44,43.95,43.43,43.93,263297.0,32.051,32.4273,32.0436,32.4126,263297.0
2015-08-24 11:55:00,43.92,43.92,43.67,43.76,190940.0,32.4052,32.4052,32.2207,32.2871,190940.0
2015-08-24 12:00:00,43.76,43.88,43.65,43.74,222670.0,32.2871,32.3757,32.206,32.2724,222670.0
2015-08-24 12:05:00,43.75,44.07,43.68,44.0,245968.0,32.2798,32.5159,32.2281,32.4642,245968.0
2015-08-24 12:10:00,43.99,44.13,43.92,44.03,165705.0,32.4568,32.5601,32.4052,32.4863,165705.0
2015-08-24 12:15:00,44.05,44.22,43.96,44.16,143338.0,32.5011,32.6265,32.4347,32.5823,143338.0
2015-08-24 12:20:00,44.16,44.44,44.16,44.42,214187.0,32.5823,32.7889,32.5823,32.7741,214187.0
2015-08-24 12:25:00,44.41,44.6,44.36,44.51,157728.0,32.7667,32.9069,32.7298,32.8405,157728.0
2015-08-24 12:30:00,44.51,44.7,44.43,44.69,167408.0,32.8405,32.9807,32.7815,32.9733,167408.0
2015-08-24 12:35:00,44.69,44.81,44.67,44.72,195609.0,32.9733,33.0618,32.9585,32.9954,195609.0
2015-08-24 12:40:00,44.72,44.81,44.66,44.79,176515.0,32.9954,33.0618,32.9512,33.0471,176515.0
2015-08-24 12:45:00,44.8,44.82,44.53,44.66,198341.0,33.0545,33.0692,32.8553,32.9512,198341.0
2015-08-24 12:50:00,44.68,44.93,44.65,44.83,107123.0,32.9659,33.1504,32.9438,33.0766,107123.0
2015-08-24 12:55:00,44.83,44.92,44.74,44.79,106728.0,33.0766,33.143,33.0102,33.0471,106728.0
2015-08-24 13:00:00,44.79,44.91,44.76,44.79,117220.0,33.0471,33.1356,33.025,33.0471,117220.0
2015-08-24 13:05:00,44.78,44.84,44.73,44.76,102972.0,33.0397,33.084,33.0028,33.025,102972.0
2015-08-24 13:10:00,44.76,44.81,44.59,44.61,110613.0,33.025,33.0618,32.8995,32.9143,110613.0
2015-08-24 13:15:00,44.61,44.64,44.47,44.57,85377.0,32.9143,32.9364,32.811,32.8848,85377.0
2015-08-24 13:20:00,44.57,44.63,44.31,44.33,207085.0,32.8848,32.929,32.6929,32.7077,207085.0
2015-08-24 13:25:00,44.33,44.35,44.13,44.16,118659.0,32.7077,32.7224,32.5601,32.5823,118659.0
2015-08-24 13:30:00,44.15,44.15,43.88,43.94,124169.0,32.5749,32.5749,32.3757,32.4199,124169.0
2015-08-24 13:35:00,43.95,44.08,43.94,43.98,150557.0,32.4273,32.5232,32.4199,32.4495,150557.0
2015-08-24 13:40:00,43.98,44.14,43.96,44.03,136872.0,32.4495,32.5675,32.4347,32.4863,136872.0
2015-08-24 13:45:00,44.04,44.21,44.01,44.16,103721.0,32.4937,32.6192,32.4716,32.5823,103721.0
2015-08-24 13:50:00,44.15,44.16,43.93,43.93,167604.0,32.5749,32.5823,32.4126,32.4126,167604.0
2015-08-24 13:55:00,43.94,43.95,43.74,43.77,145658.0,32.4199,32.4273,32.2724,32.2945,145658.0
2015-08-24 14:00:00,43.77,43.9,43.69,43.89,187606.0,32.2945,32.3904,32.2355,32.383,187606.0
2015-08-24 14:05:00,43.89,43.89,43.64,43.68,165711.0,32.383,32.383,32.1986,32.2281,165711.0
2015-08-24 14:10:00,43.67,43.76,43.48,43.56,169919.0,32.2207,32.2871,32.0805,32.1396,169919.0
2015-08-24 14:15:00,43.53,43.76,43.42,43.76,180413.0,32.1174,32.2871,32.0363,32.2871,180413.0
2015-08-24 14:20:00,43.76,43.86,43.61,43.66,134845.0,32.2871,32.3609,32.1765,32.2133,134845.0
2015-08-24 14:25:00,43.65,43.66,43.49,43.55,115247.0,32.206,32.2133,32.0879,32.1322,115247.0
2015-08-24 14:30:00,43.55,43.7,43.49,43.64,126622.0,32.1322,32.2429,32.0879,32.1986,126622.0
2015-08-24 14:35:00,43.64,43.75,43.58,43.67,145600.0,32.1986,32.2798,32.1543,32.2207,145600.0
2015-08-24 14:40:00,43.66,43.67,43.48,43.52,194039.0,32.2133,32.2207,32.0805,32.1101,194039.0
2015-08-24 14:45:00,43.51,43.51,43.27,43.39,193271.0,32.1027,32.1027,31.9256,32.0141,193271.0
2015-08-24 14:50:00,43.38,43.42,43.05,43.06,241542.0,32.0068,32.0363,31.7633,31.7707,241542.0
2015-08-24 14:55:00,43.06,43.21,42.88,42.94,257009.0,31.7707,31.8813,31.6378,31.6821,257009.0
2015-08-24 15:00:00,42.94,42.98,42.67,42.91,280903.0,31.6821,31.7116,31.4829,31.66,280903.0
2015-08-24 15:05:00,42.93,43.16,42.89,43.14,209878.0,31.6747,31.8444,31.6452,31.8297,209878.0
2015-08-24 15:10:00,43.14,43.14,42.8,42.92,214073.0,31.8297,31.8297,31.5788,31.6674,214073.0
2015-08-24 15:15:00,42.91,42.94,42.71,42.75,220937.0,31.66,31.6821,31.5124,31.5419,220937.0
2015-08-24 15:20:00,42.76,42.81,42.48,42.7,409045.0,31.5493,31.5862,31.3427,31.505,409045.0
2015-08-24 15:25:00,42.71,42.81,42.54,42.62,420266.0,31.5124,31.5862,31.387,31.446,420266.0
2015-08-24 15:30:00,42.62,42.74,42.51,42.74,349929.0,31.446,31.5346,31.3649,31.5346,349929.0
2015-08-24 15:35:00,42.74,43.22,42.72,43.16,325014.0,31.5346,31.8887,31.5198,31.8444,325014.0
2015-08-24 15:40:00,43.16,43.4,42.95,43.39,327388.0,31.8444,32.0215,31.6895,32.0141,327388.0
2015-08-24 15:45:00,43.37,43.57,43.19,43.21,487617.0,31.9994,32.1469,31.8666,31.8813,487617.0
2015-08-24 15:50:00,43.2,43.47,43.17,43.47,303673.0,31.8739,32.0732,31.8518,32.0732,303673.0
2015-08-24 15:55:00,43.46,43.47,42.85,42.94,905724.0,32.0658,32.0732,31.6157,31.6821,905724.0
2015-08-25 09:30:00,45.02,45.02,44.28,44.35,439449.0,33.2168,33.2168,32.6708,32.7224,439449.0
2015-08-25 09:35:00,44.36,44.43,44.02,44.29,228009.0,32.7298,32.7815,32.479,32.6782,228009.0
2015-08-25 09:40:00,44.28,44.36,43.95,44.0,298250.0,32.6708,32.7298,32.4273,32.4642,298250.0
2015-08-25 09:45:00,43.98,44.01,43.8,43.95,263556.0,32.4495,32.4716,32.3166,32.4273,263556.0
2015-08-25 09:50:00,43.94,44.01,43.69,43.9,283043.0,32.4199,32.4716,32.2355,32.3904,283043.0
2015-08-25 09:55:00,43.9,43.96,43.66,43.96,120566.0,32.3904,32.4347,32.2133,32.4347,120566.0
2015-08-25 10:00:00,43.95,44.02,43.81,43.94,123530.0,32.4273,32.479,32.324,32.4199,123530.0
2015-08-25 10:05:00,43.89,44.02,43.77,44.02,126690.0,32.383,32.479,32.2945,32.479,126690.0
2015-08-25 10:10:00,44.01,44.05,43.9,44.02,159678.0,32.4716,32.5011,32.3904,32.479,159678.0
2015-08-25 10:15:00,44.02,44.13,43.92,43.97,127524.0,32.479,32.5601,32.4052,32.4421,127524.0
2015-08-25 10:20:00,43.98,44.09,43.9,43.9,112884.0,32.4495,32.5306,32.3904,32.3904,112884.0
2015-08-25 10:25:00,43.91,43.94,43.82,43.93,117296.0,32.3978,32.4199,32.3314,32.4126,117296.0
2015-08-25 10:30:00,43.93,43.93,43.79,43.88,146038.0,32.4126,32.4126,32.3093,32.3757,146038.0
2015-08-25 10:35:00,43.88,44.03,43.81,44.01,143648.0,32.3757,32.4863,32.324,32.4716,143648.0
2015-08-25 10:40:00,44.02,44.24,44.01,44.16,144736.0,32.479,32.6413,32.4716,32.5823,144736.0
2015-08-25 10:45:00,44.16,44.2,43.98,44.15,134453.0,32.5823,32.6118,32.4495,32.5749,134453.0
2015-08-25 10:50:00,44.15,44.3,44.15,44.27,131672.0,32.5749,32.6856,32.5749,32.6634,131672.0
2015-08-25 10:55:00,44.27,44.27,44.16,44.19,164829.0,32.6634,32.6634,32.5823,32.6044,164829.0
2015-08-25 11:00:00,44.19,44.29,44.16,44.19,336651.0,32.6044,32.6782,32.5823,32.6044,336651.0
2015-08-25 11:05:00,44.19,44.26,44.16,44.23,261058.0,32.6044,32.656,32.5823,32.6339,261058.0
2015-08-25 11:10:00,44.24,44.46,44.24,44.43,129057.0,32.6413,32.8036,32.6413,32.7815,129057.0
2015-08-25 11:15:00,44.43,44.49,44.27,44.3,154807.0,32.7815,32.8257,32.6634,32.6856,154807.0
2015-08-25 11:20:00,44.3,44.5,44.29,44.38,113162.0,32.6856,32.8331,32.6782,32.7446,113162.0
2015-08-25 11:25:00,44.39,44.41,44.23,44.23,123693.0,32.752,32.7667,32.6339,32.6339,123693.0
2015-08-25 11:30:00,44.24,44.26,44.13,44.21,110572.0,32.6413,32.656,32.5601,32.6192,110572.0
2015-08-25 11:35:00,44.22,44.24,44.14,44.15,64105.0,32.6265,32.6413,32.5675,32.5749,64105.0
2015-08-25 11:40:00,44.15,44.16,44.01,44.04,129244.0,32.5749,32.5823,32.4716,32.4937,129244.0
2015-08-25 11:45:00,44.04,44.04,43.93,43.97,88244.0,32.4937,32.4937,32.4126,32.4421,88244.0
2015-08-25 11:50:00,43.96,44.07,43.92,44.05,124381.0,32.4347,32.5159,32.4052,32.5011,124381.0
2015-08-25 11:55:00,44.05,44.08,43.86,43.87,204271.0,32.5011,32.5232,32.3609,32.3683,204271.0
2015-08-25 12:00:00,43.87,43.99,43.86,43.93,119773.0,32.3683,32.4568,32.3609,32.4126,119773.0
2015-08-25 12:05:00,43.93,44.07,43.92,44.03,229544.0,32.4126,32.5159,32.4052,32.4863,229544.0
2015-08-25 12:10:00,44.03,44.06,44.0,44.01,116819.0,32.4863,32.5085,32.4642,32.4716,116819.0
2015-08-25 12:15:00,44.01,44.04,43.99,44.0,141943.0,32.4716,32.4937,32.4568,32.4642,141943.0
2015-08-25 12:20:00,43.99,44.16,43.98,44.11,102777.0,32.4568,32.5823,32.4495,32.5454,102777.0
2015-08-25 12:25:00,44.12,44.16,44.02,44.05,95577.0,32.5527,32.5823,32.479,32.5011,95577.0
2015-08-25 12:30:00,44.04,44.18,44.04,44.15,68158.0,32.4937,32.597,32.4937,32.5749,68158.0
2015-08-25 12:35:00,44.16,44.18,44.03,44.06,168948.0,32.5823,32.597,32.4863,32.5085,168948.0
2015-08-25 12:40:00,44.06,44.11,44.04,44.11,100881.0,32.5085,32.5454,32.4937,32.5454,100881.0
2015-08-25 12:45:00,44.11,44.12,44.0,44.05,131544.0,32.5454,32.5527,32.4642,32.5011,131544.0
2015-08-25 12:50:00,44.06,44.11,44.04,44.09,79526.0,32.5085,32.5454,32.4937,32.5306,79526.0
2015-08-25 12:55:00,44.09,44.14,43.98,43.98,119057.0,32.5306,32.5675,32.4495,32.4495,119057.0
2015-08-25 13:00:00,43.99,44.01,43.91,43.94,93528.0,32.4568,32.4716,32.3978,32.4199,93528.0
2015-08-25 13:05:00,43.95,44.05,43.92,43.92,80837.0,32.4273,32.5011,32.4052,32.4052,80837.0
2015-08-25 13:10:00,43.93,43.98,43.9,43.94,86730.0,32.4126,32.4495,32.3904,32.4199,86730.0
2015-08-25 13:15:00,43.94,43.96,43.83,43.85,92163.0,32.4199,32.4347,32.3388,32.3535,92163.0
2015-08-25 13:20:00,43.85,43.93,43.8,43.87,157855.0,32.3535,32.4126,32.3166,32.3683,157855.0
2015-08-25 13:25:00,43.87,43.88,43.5,43.52,192328.0,32.3683,32.3757,32.0953,32.1101,192328.0
2015-08-25 13:30:00,43.52,43.64,43.48,43.56,189088.0,32.1101,32.1986,32.0805,32.1396,189088.0
2015-08-25 13:35:00,43.55,43.63,43.53,43.56,104144.0,32.1322,32.1912,32.1174,32.1396,104144.0
2015-08-25 13:40:00,43.55,43.58,43.43,43.43,95351.0,32.1322,32.1543,32.0436,32.0436,95351.0
2015-08-25 13:45:00,43.42,43.47,43.38,43.41,67710.0,32.0363,32.0732,32.0068,32.0289,67710.0
2015-08-25 13:50:00,43.41,43.48,43.37,43.44,141961.0,32.0289,32.0805,31.9994,32.051,141961.0
2015-08-25 13:55:00,43.44,43.52,43.4,43.4,127085.0,32.051,32.1101,32.0215,32.0215,127085.0
2015-08-25 14:00:00,43.41,43.48,43.4,43.45,161230.0,32.0289,32.0805,32.0215,32.0584,161230.0
2015-08-25 14:05:00,43.44,43.5,43.42,43.44,179534.0,32.051,32.0953,32.0363,32.051,179534.0
2015-08-25 14:10:00,43.45,43.51,43.42,43.44,119593.0,32.0584,32.1027,32.0363,32.051,119593.0
2015-08-25 14:15:00,43.44,43.55,43.39,43.54,165985.0,32.051,32.1322,32.0141,32.1248,165985.0
2015-08-25 14:20:00,43.55,43.62,43.47,43.53,102486.0,32.1322,32.1838,32.0732,32.1174,102486.0
2015-08-25 14:25:00,43.53,43.63,43.5,43.52,92845.0,32.1174,32.1912,32.0953,32.1101,92845.0
2015-08-25 14:30:00,43.52,43.56,43.48,43.55,116844.0,32.1101,32.1396,32.0805,32.1322,116844.0
2015-08-25 14:35:00,43.55,43.55,43.42,43.47,129258.0,32.1322,32.1322,32.0363,32.0732,129258.0
2015-08-25 14:40:00,43.47,43.55,43.46,43.52,83499.0,32.0732,32.1322,32.0658,32.1101,83499.0
2015-08-25 14:45:00,43.52,43.64,43.48,43.63,104552.0,32.1101,32.1986,32.0805,32.1912,104552.0
2015-08-25 14:50:00,43.63,43.71,43.54,43.54,170599.0,32.1912,32.2502,32.1248,32.1248,170599.0
2015-08-25 14:55:00,43.54,43.57,43.53,43.56,112693.0,32.1248,32.1469,32.1174,32.1396,112693.0
2015-08-25 15:00:00,43.56,43.63,43.52,43.52,122100.0,32.1396,32.1912,32.1101,32.1101,122100.0
2015-08-25 15:05:00,43.53,43.54,43.4,43.48,257862.0,32.1174,32.1248,32.0215,32.0805,257862.0
2015-08-25 15:10:00,43.47,43.5,43.44,43.48,149424.0,32.0732,32.0953,32.051,32.0805,149424.0
2015-08-25 15:15:00,43.47,43.48,43.24,43.25,253187.0,32.0732,32.0805,31.9035,31.9108,253187.0
2015-08-25 15:20:00,43.25,43.25,43.08,43.09,213722.0,31.9108,31.9108,31.7854,31.7928,213722.0
2015-08-25 15:25:00,43.09,43.15,43.0,43.05,197029.0,31.7928,31.8371,31.7264,31.7633,197029.0
2015-08-25 15:30:00,43.06,43.12,42.86,43.0,315071.0,31.7707,31.8149,31.6231,31.7264,315071.0
2015-08-25 15:35:00,43.01,43.09,42.71,42.72,306446.0,31.7338,31.7928,31.5124,31.5198,306446.0
2015-08-25 15:40:00,42.72,42.92,42.63,42.75,293971.0,31.5198,31.6674,31.4534,31.5419,293971.0
2015-08-25 15:45:00,42.75,42.75,42.39,42.51,669234.0,31.5419,31.5419,31.2763,31.3649,669234.0
2015-08-25 15:50:00,42.52,42.9,42.41,42.86,586560.0,31.3722,31.6526,31.2911,31.6231,586560.0
2015-08-25 15:55:00,42.86,42.86,42.14,42.21,840270.0,31.6231,31.6231,31.0919,31.1435,840270.0
2015-08-26 09:30:00,42.93,43.21,42.79,43.08,383707.0,31.6747,31.8813,31.5714,31.7854,383707.0
2015-08-26 09:35:00,43.07,43.16,42.9,42.95,247713.0,31.778,31.8444,31.6526,31.6895,247713.0
2015-08-26 09:40:00,42.97,43.02,42.54,42.58,279944.0,31.7043,31.7411,31.387,31.4165,279944.0
2015-08-26 09:45:00,42.57,42.58,42.4,42.48,307598.0,31.4091,31.4165,31.2837,31.3427,307598.0
2015-08-26 09:50:00,42.5,42.5,42.25,42.43,213467.0,31.3575,31.3575,31.173,31.3058,213467.0
2015-08-26 09:55:00,42.41,42.73,42.41,42.73,250193.0,31.2911,31.5272,31.2911,31.5272,250193.0
2015-08-26 10:00:00,42.72,42.75,42.55,42.75,183622.0,31.5198,31.5419,31.3944,31.5419,183622.0
2015-08-26 10:05:00,42.75,42.9,42.66,42.7,213972.0,31.5419,31.6526,31.4755,31.505,213972.0
2015-08-26 10:10:00,42.7,42.79,42.64,42.74,162865.0,31.505,31.5714,31.4608,31.5346,162865.0
2015-08-26 10:15:00,42.74,42.79,42.43,42.6,342540.0,31.5346,31.5714,31.3058,31.4313,342540.0
2015-08-26 10:20:00,42.6,42.79,42.55,42.78,322048.0,31.4313,31.5714,31.3944,31.5641,322048.0
2015-08-26 10:25:00,42.77,43.05,42.77,42.98,440323.0,31.5567,31.7633,31.5567,31.7116,440323.0
2015-08-26 10:30:00,42.98,43.32,42.98,43.09,253026.0,31.7116,31.9625,31.7116,31.7928,253026.0
2015-08-26 10:35:00,43.09,43.11,42.65,42.83,151830.0,31.7928,31.8075,31.4681,31.601,151830.0
2015-08-26 10:40:00,42.84,42.85,42.74,42.76,137275.0,31.6083,31.6157,31.5346,31.5493,137275.0
2015-08-26 10:45:00,42.76,42.8,42.63,42.74,185956.0,31.5493,31.5788,31.4534,31.5346,185956.0
2015-08-26 10:50:00,42.75,43.04,42.74,43.03,166818.0,31.5419,31.7559,31.5346,31.7485,166818.0
2015-08-26 10:55:00,43.03,43.03,42.77,42.91,170761.0,31.7485,31.7485,31.5567,31.66,170761.0
2015-08-26 11:00:00,42.9,43.04,42.76,42.92,204920.0,31.6526,31.7559,31.5493,31.6674,204920.0
2015-08-26 11:05:00,42.91,43.02,42.88,42.94,154325.0,31.66,31.7411,31.6378,31.6821,154325.0
2015-08-26 11:10:00,42.93,42.97,42.75,42.8,205069.0,31.6747,31.7043,31.5419,31.5788,205069.0
2015-08-26 11:15:00,42.8,43.04,42.79,43.03,263021.0,31.5788,31.7559,31.5714,31.7485,263021.0
2015-08-26 11:20:00,43.03,43.22,43.0,43.02,156683.0,31.7485,31.8887,31.7264,31.7411,156683.0
2015-08-26 11:25:00,43.03,43.19,43.03,43.08,158440.0,31.7485,31.8666,31.7485,31.7854,158440.0
2015-08-26 11:30:00,43.08,43.1,42.88,42.89,211862.0,31.7854,31.8002,31.6378,31.6452,211862.0
2015-08-26 11:35:00,42.9,42.91,42.77,42.77,88981.0,31.6526,31.66,31.5567,31.5567,88981.0
2015-08-26 11:40:00,42.77,42.93,42.76,42.8,177558.0,31.5567,31.6747,31.5493,31.5788,177558.0
2015-08-26 11:45:00,42.8,42.9,42.69,42.86,125990.0,31.5788,31.6526,31.4977,31.6231,125990.0
2015-08-26 11:50:00,42.86,42.91,42.77,42.84,99256.0,31.6231,31.66,31.5567,31.6083,99256.0
2015-08-26 11:55:00,42.84,42.9,42.78,42.87,113689.0,31.6083,31.6526,31.5641,31.6305,113689.0
2015-08-26 12:00:00,42.87,42.93,42.79,42.8,148423.0,31.6305,31.6747,31.5714,31.5788,148423.0
2015-08-26 12:05:00,42.8,42.91,42.76,42.82,159422.0,31.5788,31.66,31.5493,31.5936,159422.0
2015-08-26 12:10:00,42.83,42.85,42.67,42.73,160867.0,31.601,31.6157,31.4829,31.5272,160867.0
2015-08-26 12:15:00,42.72,42.77,42.64,42.75,137039.0,31.5198,31.5567,31.4608,31.5419,137039.0
2015-08-26 12:20:00,42.75,42.78,42.55,42.58,141719.0,31.5419,31.5641,31.3944,31.4165,141719.0
2015-08-26 12:25:00,42.58,42.64,42.5,42.52,165208.0,31.4165,31.4608,31.3575,31.3722,165208.0
2015-08-26 12:30:00,42.51,42.56,42.38,42.38,191896.0,31.3649,31.4017,31.2689,31.2689,191896.0
2015-08-26 12:35:00,42.37,42.49,42.37,42.38,208368.0,31.2616,31.3501,31.2616,31.2689,208368.0
2015-08-26 12:40:00,42.39,42.43,42.32,42.42,176128.0,31.2763,31.3058,31.2247,31.2984,176128.0
2015-08-26 12:45:00,42.41,42.58,42.4,42.51,128730.0,31.2911,31.4165,31.2837,31.3649,128730.0
2015-08-26 12:50:00,42.5,42.56,42.43,42.51,82774.0,31.3575,31.4017,31.3058,31.3649,82774.0
2015-08-26 12:55:00,42.51,42.64,42.49,42.63,122579.0,31.3649,31.4608,31.3501,31.4534,122579.0
2015-08-26 13:00:00,42.63,42.71,42.52,42.56,103743.0,31.4534,31.5124,31.3722,31.4017,103743.0
2015-08-26 13:05:00,42.56,42.6,42.47,42.54,136686.0,31.4017,31.4313,31.3353,31.387,136686.0
2015-08-26 13:10:00,42.55,42.65,42.51,42.54,134222.0,31.3944,31.4681,31.3649,31.387,134222.0
2015-08-26 13:15:00,42.53,42.6,42.5,42.56,81543.0,31.3796,31.4313,31.3575,31.4017,81543.0
2015-08-26 13:20:00,42.56,42.7,42.56,42.68,164717.0,31.4017,31.505,31.4017,31.4903,164717.0
2015-08-26 13:25:00,42.69,42.77,42.61,42.76,118526.0,31.4977,31.5567,31.4386,31.5493,118526.0
2015-08-26 13:30:00,42.76,42.8,42.69,42.74,93051.0,31.5493,31.5788,31.4977,31.5346,93051.0
2015-08-26 13:35:00,42.75,42.91,42.75,42.88,165191.0,31.5419,31.66,31.5419,31.6378,165191.0
2015-08-26 13:40:00,42.87,42.91,42.73,42.75,119721.0,31.6305,31.66,31.5272,31.5419,119721.0
2015-08-26 13:45:00,42.76,42.83,42.73,42.77,175146.0,31.5493,31.601,31.5272,31.5567,175146.0
2015-08-26 13:50:00,42.77,42.9,42.73,42.87,133506.0,31.5567,31.6526,31.5272,31.6305,133506.0
2015-08-26 13:55:00,42.86,42.92,42.76,42.9,111913.0,31.6231,31.6674,31.5493,31.6526,111913.0
2015-08-26 14:00:00,42.9,42.93,42.83,42.84,163079.0,31.6526,31.6747,31.601,31.6083,163079.0
2015-08-26 14:05:00,42.84,42.92,42.8,42.9,119846.0,31.6083,31.6674,31.5788,31.6526,119846.0
2015-08-26 14:10:00,42.91,42.93,42.76,42.79,248264.0,31.66,31.6747,31.5493,31.5714,248264.0
2015-08-26 14:15:00,42.79,42.79,42.52,42.58,129321.0,31.5714,31.5714,31.3722,31.4165,129321.0
2015-08-26 14:20:00,42.58,42.61,42.52,42.53,95239.0,31.4165,31.4386,31.3722,31.3796,95239.0
2015-08-26 14:25:00,42.53,42.63,42.5,42.52,91494.0,31.3796,31.4534,31.3575,31.3722,91494.0
2015-08-26 14:30:00,42.52,42.54,42.43,42.52,166734.0,31.3722,31.387,31.3058,31.3722,166734.0
2015-08-26 14:35:00,42.52,42.71,42.51,42.69,218242.0,31.3722,31.5124,31.3649,31.4977,218242.0
2015-08-26 14:40:00,42.69,42.78,42.68,42.69,208684.0,31.4977,31.5641,31.4903,31.4977,208684.0
2015-08-26 14:45:00,42.69,42.81,42.68,42.71,255143.0,31.4977,31.5862,31.4903,31.5124,255143.0
2015-08-26 14:50:00,42.72,42.83,42.69,42.72,159306.0,31.5198,31.601,31.4977,31.5198,159306.0
2015-08-26 14:55:00,42.72,42.73,42.59,42.68,283590.0,31.5198,31.5272,31.4239,31.4903,283590.0
2015-08-26 15:00:00,42.68,42.75,42.65,42.68,146461.0,31.4903,31.5419,31.4681,31.4903,146461.0
2015-08-26 15:05:00,42.68,42.91,42.68,42.89,212538.0,31.4903,31.66,31.4903,31.6452,212538.0
2015-08-26 15:10:00,42.89,43.05,42.88,43.0,391897.0,31.6452,31.7633,31.6378,31.7264,391897.0
2015-08-26 15:15:00,43.01,43.17,42.91,43.15,266532.0,31.7338,31.8518,31.66,31.8371,266532.0
2015-08-26 15:20:00,43.15,43.25,43.07,43.1,315034.0,31.8371,31.9108,31.778,31.8002,315034.0
2015-08-26 15:25:00,43.1,43.19,43.03,43.12,213557.0,31.8002,31.8666,31.7485,31.8149,213557.0
2015-08-26 15:30:00,43.13,43.35,43.1,43.32,317575.0,31.8223,31.9846,31.8002,31.9625,317575.0
2015-08-26 15:35:00,43.32,43.35,43.24,43.24,596360.0,31.9625,31.9846,31.9035,31.9035,596360.0
2015-08-26 15:40:00,43.25,43.57,43.23,43.5,393697.0,31.9108,32.1469,31.8961,32.0953,393697.0
2015-08-26 15:45:00,43.49,43.55,43.29,43.33,452439.0,32.0879,32.1322,31.9404,31.9699,452439.0
2015-08-26 15:50:00,43.33,43.48,43.33,43.48,484246.0,31.9699,32.0805,31.9699,32.0805,484246.0
2015-08-26 15:55:00,43.48,43.48,43.26,43.42,881295.0,32.0805,32.0805,31.9182,32.0363,881295.0
2015-08-27 09:30:00,44.62,44.8,44.45,44.8,551302.0,32.9217,33.0545,32.7962,33.0545,551302.0
2015-08-27 09:35:00,44.78,44.82,44.55,44.8,302796.0,33.0397,33.0692,32.87,33.0545,302796.0
2015-08-27 09:40:00,44.8,45.02,44.77,44.92,337150.0,33.0545,33.2168,33.0323,33.143,337150.0
2015-08-27 09:45:00,44.92,45.25,44.84,45.19,383254.0,33.143,33.3865,33.084,33.3422,383254.0
2015-08-27 09:50:00,45.19,45.27,45.0,45.02,246049.0,33.3422,33.4012,33.202,33.2168,246049.0
2015-08-27 09:55:00,45.01,45.2,45.0,45.15,210191.0,33.2094,33.3496,33.202,33.3127,210191.0
2015-08-27 10:00:00,45.15,45.24,44.97,45.02,186475.0,33.3127,33.3791,33.1799,33.2168,186475.0
2015-08-27 10:05:00,45.01,45.13,44.89,45.13,261229.0,33.2094,33.2979,33.1209,33.2979,261229.0
2015-08-27 10:10:00,45.12,45.29,45.07,45.26,204526.0,33.2906,33.416,33.2537,33.3939,204526.0
2015-08-27 10:15:00,45.25,45.46,45.25,45.46,232773.0,33.3865,33.5414,33.3865,33.5414,232773.0
2015-08-27 10:20:00,45.46,45.58,45.37,45.49,352307.0,33.5414,33.63,33.475,33.5636,352307.0
2015-08-27 10:25:00,45.48,45.53,45.4,45.5,151782.0,33.5562,33.5931,33.4972,33.5709,151782.0
2015-08-27 10:30:00,45.5,45.5,45.33,45.43,203248.0,33.5709,33.5709,33.4455,33.5193,203248.0
2015-08-27 10:35:00,45.44,45.61,45.4,45.61,211833.0,33.5267,33.6521,33.4972,33.6521,211833.0
2015-08-27 10:40:00,45.61,45.75,45.6,45.69,347790.0,33.6521,33.7554,33.6447,33.7111,347790.0
2015-08-27 10:45:00,45.7,46.03,45.65,46.0,272924.0,33.7185,33.962,33.6816,33.9399,272924.0
2015-08-27 10:50:00,46.01,46.05,45.94,46.01,197429.0,33.9472,33.9767,33.8956,33.9472,197429.0
2015-08-27 10:55:00,46.01,46.18,46.0,46.16,212119.0,33.9472,34.0727,33.9399,34.0579,212119.0
2015-08-27 11:00:00,46.16,46.24,46.13,46.22,296600.0,34.0579,34.1169,34.0358,34.1022,296600.0
2015-08-27 11:05:00,46.23,46.49,46.23,46.34,307176.0,34.1096,34.3014,34.1096,34.1907,307176.0
2015-08-27 11:10:00,46.35,46.53,46.31,46.32,391821.0,34.1981,34.3309,34.1686,34.176,391821.0
2015-08-27 11:15:00,46.32,46.51,46.32,46.43,340482.0,34.176,34.3161,34.176,34.2571,340482.0
2015-08-27 11:20:00,46.44,46.48,46.31,46.37,241557.0,34.2645,34.294,34.1686,34.2128,241557.0
2015-08-27 11:25:00,46.37,46.4,46.23,46.25,301350.0,34.2128,34.235,34.1096,34.1243,301350.0
2015-08-27 11:30:00,46.25,46.31,46.14,46.15,307712.0,34.1243,34.1686,34.0431,34.0505,307712.0
2015-08-27 11:35:00,46.15,46.17,45.92,45.95,217630.0,34.0505,34.0653,33.8808,33.903,217630.0
2015-08-27 11:40:00,45.95,45.96,45.73,45.75,170290.0,33.903,33.9103,33.7406,33.7554,170290.0
2015-08-27 11:45:00,45.75,45.97,45.74,45.8,157678.0,33.7554,33.9177,33.748,33.7923,157678.0
2015-08-27 11:50:00,45.81,46.02,45.8,46.0,173800.0,33.7997,33.9546,33.7923,33.9399,173800.0
2015-08-27 11:55:00,46.0,46.06,45.97,46.03,151816.0,33.9399,33.9841,33.9177,33.962,151816.0
2015-08-27 12:00:00,46.03,46.1,46.0,46.09,165212.0,33.962,34.0136,33.9399,34.0063,165212.0
2015-08-27 12:05:00,46.09,46.32,45.99,46.1,264353.0,34.0063,34.176,33.9325,34.0136,264353.0
2015-08-27 12:10:00,46.11,46.15,45.98,46.04,150240.0,34.021,34.0505,33.9251,33.9694,150240.0
2015-08-27 12:15:00,46.04,46.06,45.97,46.01,112929.0,33.9694,33.9841,33.9177,33.9472,112929.0
2015-08-27 12:20:00,46.02,46.15,46.0,46.03,116449.0,33.9546,34.0505,33.9399,33.962,116449.0
2015-08-27 12:25:00,46.03,46.17,46.02,46.17,67943.0,33.962,34.0653,33.9546,34.0653,67943.0
2015-08-27 12:30:00,46.18,46.21,46.06,46.08,76392.0,34.0727,34.0948,33.9841,33.9989,76392.0
2015-08-27 12:35:00,46.07,46.14,46.02,46.12,123495.0,33.9915,34.0431,33.9546,34.0284,123495.0
2015-08-27 12:40:00,46.12,46.12,46.0,46.01,113351.0,34.0284,34.0284,33.9399,33.9472,113351.0
2015-08-27 12:45:00,46.01,46.16,45.96,46.16,116233.0,33.9472,34.0579,33.9103,34.0579,116233.0
2015-08-27 12:50:00,46.16,46.34,46.15,46.2,134437.0,34.0579,34.1907,34.0505,34.0874,134437.0
2015-08-27 12:55:00,46.2,46.25,46.13,46.15,97900.0,34.0874,34.1243,34.0358,34.0505,97900.0
2015-08-27 13:00:00,46.14,46.22,46.12,46.2,152266.0,34.0431,34.1022,34.0284,34.0874,152266.0
2015-08-27 13:05:00,46.2,46.23,46.17,46.19,140589.0,34.0874,34.1096,34.0653,34.08,140589.0
2015-08-27 13:10:00,46.2,46.29,46.19,46.2,96189.0,34.0874,34.1538,34.08,34.0874,96189.0
2015-08-27 13:15:00,46.19,46.4,46.19,46.32,237150.0,34.08,34.235,34.08,34.176,237150.0
2015-08-27 13:20:00,46.32,46.44,46.27,46.4,159828.0,34.176,34.2645,34.1391,34.235,159828.0
2015-08-27 13:25:00,46.4,46.4,46.29,46.31,129636.0,34.235,34.235,34.1538,34.1686,129636.0
2015-08-27 13:30:00,46.31,46.51,46.25,46.36,147412.0,34.1686,34.3161,34.1243,34.2055,147412.0
2015-08-27 13:35:00,46.35,46.36,46.25,46.34,123321.0,34.1981,34.2055,34.1243,34.1907,123321.0
2015-08-27 13:40:00,46.34,46.35,46.29,46.31,84754.0,34.1907,34.1981,34.1538,34.1686,84754.0
2015-08-27 13:45:00,46.31,46.31,46.11,46.16,104703.0,34.1686,34.1686,34.021,34.0579,104703.0
2015-08-27 13:50:00,46.15,46.16,46.05,46.09,96518.0,34.0505,34.0579,33.9767,34.0063,96518.0
2015-08-27 13:55:00,46.1,46.17,46.04,46.15,93936.0,34.0136,34.0653,33.9694,34.0505,93936.0
2015-08-27 14:00:00,46.15,46.18,46.07,46.08,89199.0,34.0505,34.0727,33.9915,33.9989,89199.0
2015-08-27 14:05:00,46.08,46.09,45.94,45.95,133693.0,33.9989,34.0063,33.8956,33.903,133693.0
2015-08-27 14:10:00,45.95,46.05,45.94,46.03,125260.0,33.903,33.9767,33.8956,33.962,125260.0
2015-08-27 14:15:00,46.03,46.05,45.81,45.82,183334.0,33.962,33.9767,33.7997,33.807,183334.0
2015-08-27 14:20:00,45.82,45.87,45.67,45.76,154925.0,33.807,33.8439,33.6964,33.7628,154925.0
2015-08-27 14:25:00,45.76,45.79,45.55,45.58,162319.0,33.7628,33.7849,33.6078,33.63,162319.0
2015-08-27 14:30:00,45.57,45.62,45.45,45.47,183209.0,33.6226,33.6595,33.5341,33.5488,183209.0
2015-08-27 14:35:00,45.47,45.61,45.46,45.59,156485.0,33.5488,33.6521,33.5414,33.6373,156485.0
2015-08-27 14:40:00,45.59,45.64,45.43,45.43,153427.0,33.6373,33.6742,33.5193,33.5193,153427.0
2015-08-27 14:45:00,45.44,45.53,45.24,45.26,152019.0,33.5267,33.5931,33.3791,33.3939,152019.0
2015-08-27 14:50:00,45.26,45.28,45.1,45.11,199551.0,33.3939,33.4086,33.2758,33.2832,199551.0
2015-08-27 14:55:00,45.1,45.14,44.78,44.84,284774.0,33.2758,33.3053,33.0397,33.084,284774.0
2015-08-27 15:00:00,44.84,45.01,44.74,44.75,455148.0,33.084,33.2094,33.0102,33.0176,455148.0
2015-08-27 15:05:00,44.75,44.87,44.57,44.85,387780.0,33.0176,33.1061,32.8848,33.0914,387780.0
2015-08-27 15:10:00,44.86,44.89,44.73,44.78,337867.0,33.0987,33.1209,33.0028,33.0397,337867.0
2015-08-27 15:15:00,44.78,44.87,44.66,44.82,382184.0,33.0397,33.1061,32.9512,33.0692,382184.0
2015-08-27 15:20:00,44.81,44.83,44.7,44.78,317720.0,33.0618,33.0766,32.9807,33.0397,317720.0
2015-08-27 15:25:00,44.78,45.09,44.72,45.03,287920.0,33.0397,33.2684,32.9954,33.2242,287920.0
2015-08-27 15:30:00,45.04,45.38,44.96,45.37,287166.0,33.2315,33.4824,33.1725,33.475,287166.0
2015-08-27 15:35:00,45.37,45.39,45.12,45.2,253568.0,33.475,33.4898,33.2906,33.3496,253568.0
2015-08-27 15:40:00,45.19,45.59,45.17,45.55,286245.0,33.3422,33.6373,33.3275,33.6078,286245.0
2015-08-27 15:45:00,45.57,45.84,45.56,45.8,364567.0,33.6226,33.8218,33.6152,33.7923,364567.0
2015-08-27 15:50:00,45.79,45.79,45.63,45.69,344255.0,33.7849,33.7849,33.6669,33.7111,344255.0
2015-08-27 15:55:00,45.69,45.92,45.67,45.87,650743.0,33.7111,33.8808,33.6964,33.8439,650743.0
2015-08-28 09:30:00,45.56,45.94,45.56,45.91,199171.0,33.6152,33.8956,33.6152,33.8735,199171.0
2015-08-28 09:35:00,45.91,46.38,45.81,46.37,170652.0,33.8735,34.2202,33.7997,34.2128,170652.0
2015-08-28 09:40:00,46.38,46.5,46.32,46.47,201161.0,34.2202,34.3088,34.176,34.2866,201161.0
2015-08-28 09:45:00,46.47,46.47,46.05,46.12,283300.0,34.2866,34.2866,33.9767,34.0284,283300.0
2015-08-28 09:50:00,46.12,46.34,46.04,46.32,83273.0,34.0284,34.1907,33.9694,34.176,83273.0
2015-08-28 09:55:00,46.3,46.5,46.24,46.49,138287.0,34.1612,34.3088,34.1169,34.3014,138287.0
2015-08-28 10:00:00,46.48,46.95,46.48,46.94,262890.0,34.294,34.6408,34.294,34.6334,262890.0
2015-08-28 10:05:00,46.95,47.08,46.83,47.06,315101.0,34.6408,34.7367,34.5522,34.7219,315101.0
2015-08-28 10:10:00,47.06,47.26,47.0,47.2,258812.0,34.7219,34.8695,34.6777,34.8252,258812.0
2015-08-28 10:15:00,47.2,47.49,47.2,47.47,268571.0,34.8252,35.0392,34.8252,35.0245,268571.0
2015-08-28 10:20:00,47.47,47.62,47.38,47.59,222090.0,35.0245,35.1351,34.958,35.113,222090.0
2015-08-28 10:25:00,47.59,47.84,47.57,47.83,166546.0,35.113,35.2974,35.0982,35.2901,166546.0
2015-08-28 10:30:00,47.83,48.0,47.59,47.62,471697.0,35.2901,35.4155,35.113,35.1351,471697.0
2015-08-28 10:35:00,47.61,47.82,47.53,47.56,227402.0,35.1277,35.2827,35.0687,35.0909,227402.0
2015-08-28 10:40:00,47.54,47.55,47.21,47.32,427122.0,35.0761,35.0835,34.8326,34.9138,427122.0
2015-08-28 10:45:00,47.35,47.41,47.09,47.09,199192.0,34.9359,34.9802,34.7441,34.7441,199192.0
2015-08-28 10:50:00,47.09,47.46,47.08,47.43,151735.0,34.7441,35.0171,34.7367,34.9949,151735.0
2015-08-28 10:55:00,47.43,47.45,47.26,47.31,130629.0,34.9949,35.0097,34.8695,34.9064,130629.0
2015-08-28 11:00:00,47.31,47.5,47.3,47.4,218442.0,34.9064,35.0466,34.899,34.9728,218442.0
2015-08-28 11:05:00,47.41,47.49,47.23,47.23,172527.0,34.9802,35.0392,34.8474,34.8474,172527.0
2015-08-28 11:10:00,47.24,47.3,47.06,47.13,269829.0,34.8548,34.899,34.7219,34.7736,269829.0
2015-08-28 11:15:00,47.13,47.26,47.03,47.22,247965.0,34.7736,34.8695,34.6998,34.84,247965.0
2015-08-28 11:20:00,47.23,47.29,47.19,47.26,122128.0,34.8474,34.8916,34.8179,34.8695,122128.0
2015-08-28 11:25:00,47.26,47.55,47.26,47.52,351680.0,34.8695,35.0835,34.8695,35.0613,351680.0
2015-08-28 11:30:00,47.51,47.67,47.47,47.67,124013.0,35.054,35.172,35.0245,35.172,124013.0
2015-08-28 11:35:00,47.67,47.87,47.66,47.79,133122.0,35.172,35.3196,35.1646,35.2606,133122.0
2015-08-28 11:40:00,47.78,47.81,47.62,47.81,137638.0,35.2532,35.2753,35.1351,35.2753,137638.0
2015-08-28 11:45:00,47.81,47.89,47.57,47.65,249750.0,35.2753,35.3343,35.0982,35.1573,249750.0
2015-08-28 11:50:00,47.65,47.7,47.48,47.48,97413.0,35.1573,35.1942,35.0318,35.0318,97413.0
2015-08-28 11:55:00,47.47,47.52,47.34,47.39,76753.0,35.0245,35.0613,34.9285,34.9654,76753.0
2015-08-28 12:00:00,47.4,47.41,47.28,47.29,128802.0,34.9728,34.9802,34.8843,34.8916,128802.0
2015-08-28 12:05:00,47.29,47.5,47.28,47.35,135601.0,34.8916,35.0466,34.8843,34.9359,135601.0
2015-08-28 12:10:00,47.34,47.44,47.18,47.43,119960.0,34.9285,35.0023,34.8105,34.9949,119960.0
2015-08-28 12:15:00,47.44,47.55,47.41,47.48,85294.0,35.0023,35.0835,34.9802,35.0318,85294.0
2015-08-28 12:20:00,47.48,47.55,47.32,47.37,189431.0,35.0318,35.0835,34.9138,34.9507,189431.0
2015-08-28 12:25:00,47.37,47.46,47.23,47.45,113358.0,34.9507,35.0171,34.8474,35.0097,113358.0
2015-08-28 12:30:00,47.47,47.68,47.44,47.63,75488.0,35.0245,35.1794,35.0023,35.1425,75488.0
2015-08-28 12:35:00,47.64,47.65,47.49,47.52,68056.0,35.1499,35.1573,35.0392,35.0613,68056.0
2015-08-28 12:40:00,47.52,47.58,47.3,47.3,118834.0,35.0613,35.1056,34.899,34.899,118834.0
2015-08-28 12:45:00,47.31,47.4,47.28,47.3,77577.0,34.9064,34.9728,34.8843,34.899,77577.0
2015-08-28 12:50:00,47.31,47.49,47.3,47.43,73403.0,34.9064,35.0392,34.899,34.9949,73403.0
2015-08-28 12:55:00,47.44,47.46,47.21,47.31,138273.0,35.0023,35.0171,34.8326,34.9064,138273.0
2015-08-28 13:00:00,47.32,47.4,47.26,47.36,58402.0,34.9138,34.9728,34.8695,34.9433,58402.0
2015-08-28 13:05:00,47.36,47.54,47.35,47.43,84187.0,34.9433,35.0761,34.9359,34.9949,84187.0
2015-08-28 13:10:00,47.43,47.5,47.24,47.26,98040.0,34.9949,35.0466,34.8548,34.8695,98040.0
2015-08-28 13:15:00,47.26,47.36,47.23,47.29,73828.0,34.8695,34.9433,34.8474,34.8916,73828.0
2015-08-28 13:20:00,47.3,47.31,47.16,47.18,63582.0,34.899,34.9064,34.7957,34.8105,63582.0
2015-08-28 13:25:00,47.18,47.19,46.89,46.89,95640.0,34.8105,34.8179,34.5965,34.5965,95640.0
2015-08-28 13:30:00,46.89,47.1,46.88,47.01,80038.0,34.5965,34.7515,34.5891,34.6851,80038.0
2015-08-28 13:35:00,47.0,47.01,46.65,46.67,153987.0,34.6777,34.6851,34.4194,34.4342,153987.0
2015-08-28 13:40:00,46.67,46.86,46.6,46.82,261807.0,34.4342,34.5744,34.3825,34.5449,261807.0
2015-08-28 13:45:00,46.8,46.92,46.75,46.86,102187.0,34.5301,34.6187,34.4932,34.5744,102187.0
2015-08-28 13:50:00,46.87,47.13,46.87,47.02,83732.0,34.5818,34.7736,34.5818,34.6924,83732.0
2015-08-28 13:55:00,47.02,47.07,46.89,46.9,58285.0,34.6924,34.7293,34.5965,34.6039,58285.0
2015-08-28 14:00:00,46.91,47.12,46.91,47.01,69611.0,34.6113,34.7662,34.6113,34.6851,69611.0
2015-08-28 14:05:00,47.01,47.15,47.01,47.15,68381.0,34.6851,34.7884,34.6851,34.7884,68381.0
2015-08-28 14:10:00,47.16,47.2,46.96,47.0,90541.0,34.7957,34.8252,34.6482,34.6777,90541.0
2015-08-28 14:15:00,47.01,47.01,46.83,46.92,73761.0,34.6851,34.6851,34.5522,34.6187,73761.0
2015-08-28 14:20:00,46.93,47.03,46.82,46.89,59920.0,34.626,34.6998,34.5449,34.5965,59920.0
2015-08-28 14:25:00,46.89,46.92,46.77,46.88,71847.0,34.5965,34.6187,34.508,34.5891,71847.0
2015-08-28 14:30:00,46.87,46.94,46.62,46.66,127358.0,34.5818,34.6334,34.3973,34.4268,127358.0
2015-08-28 14:35:00,46.66,46.69,46.58,46.63,78435.0,34.4268,34.449,34.3678,34.4047,78435.0
2015-08-28 14:40:00,46.63,46.66,46.55,46.57,76676.0,34.4047,34.4268,34.3457,34.3604,76676.0
2015-08-28 14:45:00,46.57,46.8,46.57,46.69,166411.0,34.3604,34.5301,34.3604,34.449,166411.0
2015-08-28 14:50:00,46.7,46.72,46.56,46.61,90042.0,34.4563,34.4711,34.353,34.3899,90042.0
2015-08-28 14:55:00,46.59,46.74,46.56,46.7,128950.0,34.3752,34.4858,34.353,34.4563,128950.0
2015-08-28 15:00:00,46.7,46.72,46.57,46.69,145405.0,34.4563,34.4711,34.3604,34.449,145405.0
2015-08-28 15:05:00,46.7,46.72,46.6,46.69,144965.0,34.4563,34.4711,34.3825,34.449,144965.0
2015-08-28 15:10:00,46.69,46.72,46.64,46.66,99387.0,34.449,34.4711,34.4121,34.4268,99387.0
2015-08-28 15:15:00,46.66,46.69,46.58,46.62,133196.0,34.4268,34.449,34.3678,34.3973,133196.0
2015-08-28 15:20:00,46.63,46.66,46.56,46.57,168919.0,34.4047,34.4268,34.353,34.3604,168919.0
2015-08-28 15:25:00,46.57,46.72,46.55,46.72,146174.0,34.3604,34.4711,34.3457,34.4711,146174.0
2015-08-28 15:30:00,46.71,46.71,46.61,46.66,166308.0,34.4637,34.4637,34.3899,34.4268,166308.0
2015-08-28 15:35:00,46.66,46.68,46.42,46.53,260314.0,34.4268,34.4416,34.2497,34.3309,260314.0
2015-08-28 15:40:00,46.53,46.66,46.43,46.65,189277.0,34.3309,34.4268,34.2571,34.4194,189277.0
2015-08-28 15:45:00,46.64,46.67,46.56,46.62,285831.0,34.4121,34.4342,34.353,34.3973,285831.0
2015-08-28 15:50:00,46.61,46.76,46.61,46.66,450604.0,34.3899,34.5006,34.3899,34.4268,450604.0
2015-08-28 15:55:00,46.66,46.87,46.66,46.82,1022349.0,34.4268,34.5818,34.4268,34.5449,1022349.0
2015-08-31 09:30:00,46.3,46.48,46.12,46.42,428698.0,34.1612,34.294,34.0284,34.2497,428698.0
2015-08-31 09:35:00,46.44,46.48,46.05,46.14,161384.0,34.2645,34.294,33.9767,34.0431,161384.0
2015-08-31 09:40:00,46.13,46.18,45.96,46.17,305255.0,34.0358,34.0727,33.9103,34.0653,305255.0
2015-08-31 09:45:00,46.17,46.28,45.98,46.02,126401.0,34.0653,34.1464,33.9251,33.9546,126401.0
2015-08-31 09:50:00,46.02,46.2,45.89,46.18,114405.0,33.9546,34.0874,33.8587,34.0727,114405.0
2015-08-31 09:55:00,46.18,46.2,45.79,45.82,80739.0,34.0727,34.0874,33.7849,33.807,80739.0
2015-08-31 10:00:00,45.83,46.06,45.7,46.06,175779.0,33.8144,33.9841,33.7185,33.9841,175779.0
2015-08-31 10:05:00,46.05,46.33,45.99,46.23,143994.0,33.9767,34.1833,33.9325,34.1096,143994.0
2015-08-31 10:10:00,46.23,46.25,46.08,46.14,69388.0,34.1096,34.1243,33.9989,34.0431,69388.0
2015-08-31 10:15:00,46.14,46.22,45.96,46.22,181474.0,34.0431,34.1022,33.9103,34.1022,181474.0
2015-08-31 10:20:00,46.21,46.29,46.1,46.29,80964.0,34.0948,34.1538,34.0136,34.1538,80964.0
2015-08-31 10:25:00,46.29,46.49,46.24,46.49,104381.0,34.1538,34.3014,34.1169,34.3014,104381.0
2015-08-31 10:30:00,46.49,46.77,46.47,46.64,166564.0,34.3014,34.508,34.2866,34.4121,166564.0
2015-08-31 10:35:00,46.64,47.0,46.6,46.98,161632.0,34.4121,34.6777,34.3825,34.6629,161632.0
2015-08-31 10:40:00,46.97,46.97,46.74,46.75,162178.0,34.6555,34.6555,34.4858,34.4932,162178.0
2015-08-31 10:45:00,46.75,47.03,46.71,47.02,169907.0,34.4932,34.6998,34.4637,34.6924,169907.0
2015-08-31 10:50:00,47.02,47.1,46.9,47.09,170781.0,34.6924,34.7515,34.6039,34.7441,170781.0
2015-08-31 10:55:00,47.11,47.12,46.96,46.98,180441.0,34.7588,34.7662,34.6482,34.6629,180441.0
2015-08-31 11:00:00,46.98,47.15,46.97,47.15,265091.0,34.6629,34.7884,34.6555,34.7884,265091.0
2015-08-31 11:05:00,47.15,47.29,47.1,47.26,116765.0,34.7884,34.8916,34.7515,34.8695,116765.0
2015-08-31 11:10:00,47.26,47.31,47.22,47.27,90366.0,34.8695,34.9064,34.84,34.8769,90366.0
2015-08-31 11:15:00,47.28,47.53,47.28,47.53,173709.0,34.8843,35.0687,34.8843,35.0687,173709.0
2015-08-31 11:20:00,47.53,47.69,47.52,47.68,127030.0,35.0687,35.1868,35.0613,35.1794,127030.0
2015-08-31 11:25:00,47.68,47.89,47.64,47.86,142309.0,35.1794,35.3343,35.1499,35.3122,142309.0
2015-08-31 11:30:00,47.86,47.88,47.6,47.74,275565.0,35.3122,35.327,35.1204,35.2237,275565.0
2015-08-31 11:35:00,47.73,48.11,47.71,48.08,267366.0,35.2163,35.4967,35.2015,35.4745,267366.0
2015-08-31 11:40:00,48.09,48.3,48.09,48.23,212004.0,35.4819,35.6368,35.4819,35.5852,212004.0
2015-08-31 11:45:00,48.24,48.43,48.18,48.3,249091.0,35.5926,35.7328,35.5483,35.6368,249091.0
2015-08-31 11:50:00,48.31,48.49,48.17,48.48,374748.0,35.6442,35.777,35.5409,35.7697,374748.0
2015-08-31 11:55:00,48.47,48.57,48.36,48.44,318973.0,35.7623,35.8361,35.6811,35.7401,318973.0
2015-08-31 12:00:00,48.45,48.74,48.45,48.59,239388.0,35.7475,35.9615,35.7475,35.8508,239388.0
2015-08-31 12:05:00,48.59,48.68,48.48,48.48,163338.0,35.8508,35.9172,35.7697,35.7697,163338.0
2015-08-31 12:10:00,48.48,48.52,48.34,48.4,269377.0,35.7697,35.7992,35.6664,35.7106,269377.0
2015-08-31 12:15:00,48.41,48.49,48.32,48.48,308232.0,35.718,35.777,35.6516,35.7697,308232.0
2015-08-31 12:20:00,48.48,48.59,48.39,48.45,155384.0,35.7697,35.8508,35.7033,35.7475,155384.0
2015-08-31 12:25:00,48.44,48.58,48.43,48.54,115740.0,35.7401,35.8434,35.7328,35.8139,115740.0
2015-08-31 12:30:00,48.54,48.68,48.51,48.51,96618.0,35.8139,35.9172,35.7918,35.7918,96618.0
2015-08-31 12:35:00,48.52,48.64,48.39,48.62,134200.0,35.7992,35.8877,35.7033,35.873,134200.0
2015-08-31 12:40:00,48.61,48.64,48.48,48.62,94841.0,35.8656,35.8877,35.7697,35.873,94841.0
2015-08-31 12:45:00,48.62,48.69,48.54,48.61,89659.0,35.873,35.9246,35.8139,35.8656,89659.0
2015-08-31 12:50:00,48.62,48.68,48.51,48.64,86231.0,35.873,35.9172,35.7918,35.8877,86231.0
2015-08-31 12:55:00,48.64,48.7,48.46,48.55,158298.0,35.8877,35.932,35.7549,35.8213,158298.0
2015-08-31 13:00:00,48.53,48.68,48.52,48.64,101489.0,35.8065,35.9172,35.7992,35.8877,101489.0
2015-08-31 13:05:00,48.65,48.83,48.65,48.8,183324.0,35.8951,36.0279,35.8951,36.0058,183324.0
2015-08-31 13:10:00,48.8,48.86,48.75,48.76,141774.0,36.0058,36.05,35.9689,35.9762,141774.0
2015-08-31 13:15:00,48.77,48.95,48.77,48.92,133101.0,35.9836,36.1164,35.9836,36.0943,133101.0
2015-08-31 13:20:00,48.92,48.96,48.83,48.9,251351.0,36.0943,36.1238,36.0279,36.0795,251351.0
2015-08-31 13:25:00,48.9,48.96,48.85,48.87,160908.0,36.0795,36.1238,36.0426,36.0574,160908.0
2015-08-31 13:30:00,48.87,48.91,48.72,48.72,261461.0,36.0574,36.0869,35.9467,35.9467,261461.0
2015-08-31 13:35:00,48.71,48.8,48.69,48.74,181344.0,35.9394,36.0058,35.9246,35.9615,181344.0
2015-08-31 13:40:00,48.75,48.76,48.65,48.72,158710.0,35.9689,35.9762,35.8951,35.9467,158710.0
2015-08-31 13:45:00,48.72,48.74,48.67,48.7,80887.0,35.9467,35.9615,35.9098,35.932,80887.0
2015-08-31 13:50:00,48.7,48.75,48.65,48.74,135475.0,35.932,35.9689,35.8951,35.9615,135475.0
2015-08-31 13:55:00,48.73,48.77,48.7,48.73,82750.0,35.9541,35.9836,35.932,35.9541,82750.0
2015-08-31 14:00:00,48.74,48.76,48.64,48.65,157615.0,35.9615,35.9762,35.8877,35.8951,157615.0
2015-08-31 14:05:00,48.65,48.72,48.65,48.71,103704.0,35.8951,35.9467,35.8951,35.9394,103704.0
2015-08-31 14:10:00,48.71,48.71,48.64,48.67,108895.0,35.9394,35.9394,35.8877,35.9098,108895.0
2015-08-31 14:15:00,48.66,48.7,48.63,48.68,227350.0,35.9025,35.932,35.8803,35.9172,227350.0
2015-08-31 14:20:00,48.68,48.92,48.67,48.89,212732.0,35.9172,36.0943,35.9098,36.0722,212732.0
2015-08-31 14:25:00,48.9,49.11,48.83,49.1,242763.0,36.0795,36.2345,36.0279,36.2271,242763.0
2015-08-31 14:30:00,49.1,49.21,48.98,49.04,214098.0,36.2271,36.3083,36.1386,36.1828,214098.0
2015-08-31 14:35:00,49.05,49.07,48.93,49.02,172948.0,36.1902,36.205,36.1017,36.1681,172948.0
2015-08-31 14:40:00,49.02,49.18,49.01,49.1,158122.0,36.1681,36.2861,36.1607,36.2271,158122.0
2015-08-31 14:45:00,49.1,49.13,49.03,49.09,257848.0,36.2271,36.2492,36.1755,36.2197,257848.0
2015-08-31 14:50:00,49.09,49.1,48.99,49.0,189838.0,36.2197,36.2271,36.1459,36.1533,189838.0
2015-08-31 14:55:00,49.0,49.05,48.96,49.01,130965.0,36.1533,36.1902,36.1238,36.1607,130965.0
2015-08-31 15:00:00,49.0,49.06,48.99,49.02,287075.0,36.1533,36.1976,36.1459,36.1681,287075.0
2015-08-31 15:05:00,49.02,49.11,48.99,49.08,121381.0,36.1681,36.2345,36.1459,36.2123,121381.0
2015-08-31 15:10:00,49.09,49.16,49.06,49.09,212884.0,36.2197,36.2714,36.1976,36.2197,212884.0
2015-08-31 15:15:00,49.09,49.11,49.06,49.08,225050.0,36.2197,36.2345,36.1976,36.2123,225050.0
2015-08-31 15:20:00,49.07,49.15,49.0,49.14,375970.0,36.205,36.264,36.1533,36.2566,375970.0
2015-08-31 15:25:00,49.13,49.13,48.99,49.08,190011.0,36.2492,36.2492,36.1459,36.2123,190011.0
2015-08-31 15:30:00,49.09,49.29,49.06,49.2,253076.0,36.2197,36.3673,36.1976,36.3009,253076.0
2015-08-31 15:35:00,49.2,49.2,48.97,48.98,395128.0,36.3009,36.3009,36.1312,36.1386,395128.0
2015-08-31 15:40:00,48.98,49.26,48.97,49.17,314955.0,36.1386,36.3452,36.1312,36.2788,314955.0
2015-08-31 15:45:00,49.18,49.28,49.18,49.25,362562.0,36.2861,36.3599,36.2861,36.3378,362562.0
2015-08-31 15:50:00,49.24,49.32,49.22,49.29,445478.0,36.3304,36.3894,36.3156,36.3673,445478.0
2015-08-31 15:55:00,49.29,49.32,49.1,49.14,680982.0,36.3673,36.3894,36.2271,36.2566,680982.0
2015-09-01 09:30:00,48.17,48.17,47.51,47.53,612933.0,35.5409,35.5409,35.054,35.0687,612933.0
2015-09-01 09:35:00,47.54,47.84,47.46,47.83,395414.0,35.0761,35.2974,35.0171,35.2901,395414.0
2015-09-01 09:40:00,47.84,47.91,47.63,47.76,449910.0,35.2974,35.3491,35.1425,35.2384,449910.0
2015-09-01 09:45:00,47.75,47.97,47.59,47.78,306172.0,35.231,35.3934,35.113,35.2532,306172.0
2015-09-01 09:50:00,47.79,48.17,47.67,47.84,215870.0,35.2606,35.5409,35.172,35.2974,215870.0
2015-09-01 09:55:00,47.84,47.97,47.47,47.5,419667.0,35.2974,35.3934,35.0245,35.0466,419667.0
2015-09-01 10:00:00,47.48,47.49,47.22,47.28,250530.0,35.0318,35.0392,34.84,34.8843,250530.0
2015-09-01 10:05:00,47.28,47.28,46.88,47.07,230064.0,34.8843,34.8843,34.5891,34.7293,230064.0
2015-09-01 10:10:00,47.07,47.17,47.0,47.14,173929.0,34.7293,34.8031,34.6777,34.781,173929.0
2015-09-01 10:15:00,47.14,47.58,47.13,47.24,248575.0,34.781,35.1056,34.7736,34.8548,248575.0
2015-09-01 10:20:00,47.23,47.3,47.16,47.25,228857.0,34.8474,34.899,34.7957,34.8621,228857.0
2015-09-01 10:25:00,47.26,47.29,47.05,47.05,169240.0,34.8695,34.8916,34.7146,34.7146,169240.0
2015-09-01 10:30:00,47.05,47.17,46.97,47.08,207081.0,34.7146,34.8031,34.6555,34.7367,207081.0
2015-09-01 10:35:00,47.09,47.52,47.09,47.33,176831.0,34.7441,35.0613,34.7441,34.9212,176831.0
2015-09-01 10:40:00,47.33,47.35,47.02,47.04,180156.0,34.9212,34.9359,34.6924,34.7072,180156.0
2015-09-01 10:45:00,47.03,47.15,47.01,47.06,123945.0,34.6998,34.7884,34.6851,34.7219,123945.0
2015-09-01 10:50:00,47.06,47.09,46.94,46.97,165246.0,34.7219,34.7441,34.6334,34.6555,165246.0
2015-09-01 10:55:00,46.98,46.98,46.79,46.95,161272.0,34.6629,34.6629,34.5227,34.6408,161272.0
2015-09-01 11:00:00,46.96,47.05,46.86,47.02,103140.0,34.6482,34.7146,34.5744,34.6924,103140.0
2015-09-01 11:05:00,47.01,47.16,46.99,47.1,88483.0,34.6851,34.7957,34.6703,34.7515,88483.0
2015-09-01 11:10:00,47.09,47.3,47.08,47.28,136675.0,34.7441,34.899,34.7367,34.8843,136675.0
2015-09-01 11:15:00,47.28,47.51,47.26,47.44,164084.0,34.8843,35.054,34.8695,35.0023,164084.0
2015-09-01 11:20:00,47.44,47.6,47.39,47.58,129323.0,35.0023,35.1204,34.9654,35.1056,129323.0
2015-09-01 11:25:00,47.57,47.58,47.31,47.34,157799.0,35.0982,35.1056,34.9064,34.9285,157799.0
2015-09-01 11:30:00,47.34,47.34,47.18,47.29,136372.0,34.9285,34.9285,34.8105,34.8916,136372.0
2015-09-01 11:35:00,47.29,47.36,47.19,47.29,97454.0,34.8916,34.9433,34.8179,34.8916,97454.0
2015-09-01 11:40:00,47.29,47.29,47.16,47.2,147706.0,34.8916,34.8916,34.7957,34.8252,147706.0
2015-09-01 11:45:00,47.2,47.25,47.1,47.25,92279.0,34.8252,34.8621,34.7515,34.8621,92279.0
2015-09-01 11:50:00,47.25,47.34,47.17,47.24,97109.0,34.8621,34.9285,34.8031,34.8548,97109.0
2015-09-01 11:55:00,47.24,47.35,47.23,47.26,125779.0,34.8548,34.9359,34.8474,34.8695,125779.0
2015-09-01 12:00:00,47.25,47.41,47.21,47.25,138529.0,34.8621,34.9802,34.8326,34.8621,138529.0
2015-09-01 12:05:00,47.24,47.38,47.18,47.35,100341.0,34.8548,34.958,34.8105,34.9359,100341.0
2015-09-01 12:10:00,47.35,47.45,47.27,47.45,80123.0,34.9359,35.0097,34.8769,35.0097,80123.0
2015-09-01 12:15:00,47.45,47.85,47.45,47.83,156076.0,35.0097,35.3048,35.0097,35.2901,156076.0
2015-09-01 12:20:00,47.82,47.83,47.61,47.65,77210.0,35.2827,35.2901,35.1277,35.1573,77210.0
2015-09-01 12:25:00,47.65,47.66,47.47,47.51,71677.0,35.1573,35.1646,35.0245,35.054,71677.0
2015-09-01 12:30:00,47.51,47.66,47.45,47.66,76463.0,35.054,35.1646,35.0097,35.1646,76463.0
2015-09-01 12:35:00,47.66,47.77,47.62,47.66,68857.0,35.1646,35.2458,35.1351,35.1646,68857.0
2015-09-01 12:40:00,47.67,47.68,47.36,47.59,121943.0,35.172,35.1794,34.9433,35.113,121943.0
2015-09-01 12:45:00,47.59,47.64,47.41,47.46,64658.0,35.113,35.1499,34.9802,35.0171,64658.0
2015-09-01 12:50:00,47.46,47.5,47.33,47.49,88092.0,35.0171,35.0466,34.9212,35.0392,88092.0
2015-09-01 12:55:00,47.49,47.5,47.28,47.29,113151.0,35.0392,35.0466,34.8843,34.8916,113151.0
2015-09-01 13:00:00,47.29,47.72,47.29,47.71,95011.0,34.8916,35.2089,34.8916,35.2015,95011.0
2015-09-01 13:05:00,47.71,47.73,47.49,47.55,119639.0,35.2015,35.2163,35.0392,35.0835,119639.0
2015-09-01 13:10:00,47.54,47.63,47.34,47.39,129918.0,35.0761,35.1425,34.9285,34.9654,129918.0
2015-09-01 13:15:00,47.39,47.66,47.31,47.35,97012.0,34.9654,35.1646,34.9064,34.9359,97012.0
2015-09-01 13:20:00,47.35,47.43,47.28,47.39,80291.0,34.9359,34.9949,34.8843,34.9654,80291.0
2015-09-01 13:25:00,47.39,47.56,47.31,47.47,148495.0,34.9654,35.0909,34.9064,35.0245,148495.0
2015-09-01 13:30:00,47.47,47.57,47.41,47.42,129423.0,35.0245,35.0982,34.9802,34.9876,129423.0
2015-09-01 13:35:00,47.42,47.54,47.4,47.46,80361.0,34.9876,35.0761,34.9728,35.0171,80361.0
2015-09-01 13:40:00,47.46,47.54,47.37,47.54,75710.0,35.0171,35.0761,34.9507,35.0761,75710.0
2015-09-01 13:45:00,47.54,47.58,47.43,47.46,115300.0,35.0761,35.1056,34.9949,35.0171,115300.0
2015-09-01 13:50:00,47.46,47.59,47.42,47.55,92077.0,35.0171,35.113,34.9876,35.0835,92077.0
2015-09-01 13:55:00,47.55,47.66,47.53,47.66,98063.0,35.0835,35.1646,35.0687,35.1646,98063.0
2015-09-01 14:00:00,47.67,47.69,47.48,47.68,118441.0,35.172,35.1868,35.0318,35.1794,118441.0
2015-09-01 14:05:00,47.68,47.86,47.67,47.79,128935.0,35.1794,35.3122,35.172,35.2606,128935.0
2015-09-01 14:10:00,47.78,47.89,47.72,47.82,119012.0,35.2532,35.3343,35.2089,35.2827,119012.0
2015-09-01 14:15:00,47.83,47.83,47.55,47.57,121564.0,35.2901,35.2901,35.0835,35.0982,121564.0
2015-09-01 14:20:00,47.56,47.67,47.46,47.49,102275.0,35.0909,35.172,35.0171,35.0392,102275.0
2015-09-01 14:25:00,47.48,47.57,47.26,47.3,144567.0,35.0318,35.0982,34.8695,34.899,144567.0
2015-09-01 14:30:00,47.3,47.55,47.27,47.44,140123.0,34.899,35.0835,34.8769,35.0023,140123.0
2015-09-01 14:35:00,47.44,47.66,47.38,47.65,117310.0,35.0023,35.1646,34.958,35.1573,117310.0
2015-09-01 14:40:00,47.66,47.67,47.4,47.41,176947.0,35.1646,35.172,34.9728,34.9802,176947.0
2015-09-01 14:45:00,47.41,47.55,47.37,47.45,163049.0,34.9802,35.0835,34.9507,35.0097,163049.0
2015-09-01 14:50:00,47.45,47.65,47.44,47.45,139613.0,35.0097,35.1573,35.0023,35.0097,139613.0
2015-09-01 14:55:00,47.46,47.58,47.46,47.51,177483.0,35.0171,35.1056,35.0171,35.054,177483.0
2015-09-01 15:00:00,47.52,47.57,47.39,47.44,219187.0,35.0613,35.0982,34.9654,35.0023,219187.0
2015-09-01 15:05:00,47.42,47.52,47.35,47.5,204523.0,34.9876,35.0613,34.9359,35.0466,204523.0
2015-09-01 15:10:00,47.49,47.57,47.37,47.53,215114.0,35.0392,35.0982,34.9507,35.0687,215114.0
2015-09-01 15:15:00,47.53,47.55,47.44,47.48,199989.0,35.0687,35.0835,35.0023,35.0318,199989.0
2015-09-01 15:20:00,47.48,47.55,47.45,47.48,239683.0,35.0318,35.0835,35.0097,35.0318,239683.0
2015-09-01 15:25:00,47.49,47.51,47.3,47.33,296846.0,35.0392,35.054,34.899,34.9212,296846.0
2015-09-01 15:30:00,47.32,47.4,47.28,47.36,232425.0,34.9138,34.9728,34.8843,34.9433,232425.0
2015-09-01 15:35:00,47.36,47.43,47.3,47.43,477301.0,34.9433,34.9949,34.899,34.9949,477301.0
2015-09-01 15:40:00,47.43,47.51,47.31,47.49,624305.0,34.9949,35.054,34.9064,35.0392,624305.0
2015-09-01 15:45:00,47.5,47.7,47.49,47.64,744942.0,35.0466,35.1942,35.0392,35.1499,744942.0
2015-09-01 15:50:00,47.63,47.79,47.59,47.79,534545.0,35.1425,35.2606,35.113,35.2606,534545.0
2015-09-01 15:55:00,47.79,47.98,47.68,47.76,999871.0,35.2606,35.4007,35.1794,35.2384,999871.0
2015-09-02 09:30:00,48.3,48.66,48.25,48.56,340384.0,35.6368,35.9025,35.6,35.8287,340384.0
2015-09-02 09:35:00,48.54,48.56,47.79,48.0,211408.0,35.8139,35.8287,35.2606,35.4155,211408.0
2015-09-02 09:40:00,47.99,48.04,47.61,47.71,151794.0,35.4081,35.445,35.1277,35.2015,151794.0
2015-09-02 09:45:00,47.7,48.09,47.63,47.99,231724.0,35.1942,35.4819,35.1425,35.4081,231724.0
2015-09-02 09:50:00,47.99,48.44,47.97,48.44,138915.0,35.4081,35.7401,35.3934,35.7401,138915.0
2015-09-02 09:55:00,48.43,48.44,48.03,48.04,84490.0,35.7328,35.7401,35.4376,35.445,84490.0
2015-09-02 10:00:00,48.07,48.25,47.85,47.85,275291.0,35.4671,35.6,35.3048,35.3048,275291.0
2015-09-02 10:05:00,47.86,47.95,47.74,47.82,98773.0,35.3122,35.3786,35.2237,35.2827,98773.0
2015-09-02 10:10:00,47.82,47.92,47.63,47.89,101928.0,35.2827,35.3565,35.1425,35.3343,101928.0
2015-09-02 10:15:00,47.89,47.9,47.5,47.51,98483.0,35.3343,35.3417,35.0466,35.054,98483.0
2015-09-02 10:20:00,47.51,47.65,47.41,47.64,167562.0,35.054,35.1573,34.9802,35.1499,167562.0
2015-09-02 10:25:00,47.65,47.7,47.53,47.54,88096.0,35.1573,35.1942,35.0687,35.0761,88096.0
2015-09-02 10:30:00,47.52,47.52,47.22,47.34,171813.0,35.0613,35.0613,34.84,34.9285,171813.0
2015-09-02 10:35:00,47.33,47.42,47.22,47.24,223683.0,34.9212,34.9876,34.84,34.8548,223683.0
2015-09-02 10:40:00,47.23,47.36,47.2,47.3,171384.0,34.8474,34.9433,34.8252,34.899,171384.0
2015-09-02 10:45:00,47.29,47.31,47.0,47.05,328188.0,34.8916,34.9064,34.6777,34.7146,328188.0
2015-09-02 10:50:00,47.04,47.2,47.01,47.12,126620.0,34.7072,34.8252,34.6851,34.7662,126620.0
2015-09-02 10:55:00,47.12,47.18,47.07,47.16,119418.0,34.7662,34.8105,34.7293,34.7957,119418.0
2015-09-02 11:00:00,47.16,47.54,47.16,47.53,118157.0,34.7957,35.0761,34.7957,35.0687,118157.0
2015-09-02 11:05:00,47.53,47.58,47.44,47.54,59384.0,35.0687,35.1056,35.0023,35.0761,59384.0
2015-09-02 11:10:00,47.55,47.55,47.4,47.45,107523.0,35.0835,35.0835,34.9728,35.0097,107523.0
2015-09-02 11:15:00,47.45,47.69,47.38,47.66,118777.0,35.0097,35.1868,34.958,35.1646,118777.0
2015-09-02 11:20:00,47.66,47.84,47.66,47.75,118908.0,35.1646,35.2974,35.1646,35.231,118908.0
2015-09-02 11:25:00,47.75,47.82,47.65,47.65,92582.0,35.231,35.2827,35.1573,35.1573,92582.0
2015-09-02 11:30:00,47.65,47.69,47.49,47.54,84551.0,35.1573,35.1868,35.0392,35.0761,84551.0
2015-09-02 11:35:00,47.52,47.53,47.36,47.38,100798.0,35.0613,35.0687,34.9433,34.958,100798.0
2015-09-02 11:40:00,47.38,47.44,47.32,47.36,82943.0,34.958,35.0023,34.9138,34.9433,82943.0
2015-09-02 11:45:00,47.35,47.39,47.15,47.19,73579.0,34.9359,34.9654,34.7884,34.8179,73579.0
2015-09-02 11:50:00,47.18,47.26,47.13,47.14,158371.0,34.8105,34.8695,34.7736,34.781,158371.0
2015-09-02 11:55:00,47.13,47.22,47.07,47.22,123586.0,34.7736,34.84,34.7293,34.84,123586.0
2015-09-02 12:00:00,47.22,47.43,47.17,47.19,198054.0,34.84,34.9949,34.8031,34.8179,198054.0
2015-09-02 12:05:00,47.19,47.22,47.15,47.2,204744.0,34.8179,34.84,34.7884,34.8252,204744.0
2015-09-02 12:10:00,47.2,47.41,47.17,47.41,116155.0,34.8252,34.9802,34.8031,34.9802,116155.0
2015-09-02 12:15:00,47.4,47.44,47.34,47.42,61007.0,34.9728,35.0023,34.9285,34.9876,61007.0
2015-09-02 12:20:00,47.42,47.48,47.37,47.48,59161.0,34.9876,35.0318,34.9507,35.0318,59161.0
2015-09-02 12:25:00,47.47,47.55,47.45,47.46,72182.0,35.0245,35.0835,35.0097,35.0171,72182.0
2015-09-02 12:30:00,47.46,47.56,47.43,47.47,48176.0,35.0171,35.0909,34.9949,35.0245,48176.0
2015-09-02 12:35:00,47.46,47.63,47.4,47.62,53935.0,35.0171,35.1425,34.9728,35.1351,53935.0
2015-09-02 12:40:00,47.63,47.79,47.53,47.77,98127.0,35.1425,35.2606,35.0687,35.2458,98127.0
2015-09-02 12:45:00,47.78,47.84,47.68,47.82,93083.0,35.2532,35.2974,35.1794,35.2827,93083.0
2015-09-02 12:50:00,47.81,47.82,47.66,47.76,114007.0,35.2753,35.2827,35.1646,35.2384,114007.0
2015-09-02 12:55:00,47.77,48.01,47.73,47.87,142495.0,35.2458,35.4229,35.2163,35.3196,142495.0
2015-09-02 13:00:00,47.86,47.93,47.71,47.72,69654.0,35.3122,35.3639,35.2015,35.2089,69654.0
2015-09-02 13:05:00,47.74,47.85,47.72,47.76,64993.0,35.2237,35.3048,35.2089,35.2384,64993.0
2015-09-02 13:10:00,47.76,47.84,47.74,47.77,81478.0,35.2384,35.2974,35.2237,35.2458,81478.0
2015-09-02 13:15:00,47.77,47.8,47.71,47.72,86701.0,35.2458,35.2679,35.2015,35.2089,86701.0
2015-09-02 13:20:00,47.73,48.05,47.73,48.05,95512.0,35.2163,35.4524,35.2163,35.4524,95512.0
2015-09-02 13:25:00,48.04,48.26,48.04,48.26,124694.0,35.445,35.6073,35.445,35.6073,124694.0
2015-09-02 13:30:00,48.25,48.26,48.07,48.13,82501.0,35.6,35.6073,35.4671,35.5114,82501.0
2015-09-02 13:35:00,48.14,48.21,47.95,48.0,81577.0,35.5188,35.5704,35.3786,35.4155,81577.0
2015-09-02 13:40:00,48.01,48.11,48.01,48.11,46526.0,35.4229,35.4967,35.4229,35.4967,46526.0
2015-09-02 13:45:00,48.12,48.26,48.12,48.23,67902.0,35.504,35.6073,35.504,35.5852,67902.0
2015-09-02 13:50:00,48.23,48.24,48.01,48.09,70601.0,35.5852,35.5926,35.4229,35.4819,70601.0
2015-09-02 13:55:00,48.1,48.15,47.97,47.97,48905.0,35.4893,35.5262,35.3934,35.3934,48905.0
2015-09-02 14:00:00,47.98,48.12,47.78,47.86,87051.0,35.4007,35.504,35.2532,35.3122,87051.0
2015-09-02 14:05:00,47.84,48.04,47.83,47.91,63744.0,35.2974,35.445,35.2901,35.3491,63744.0
2015-09-02 14:10:00,47.92,48.13,47.92,48.07,88732.0,35.3565,35.5114,35.3565,35.4671,88732.0
2015-09-02 14:15:00,48.08,48.17,48.07,48.07,178886.0,35.4745,35.5409,35.4671,35.4671,178886.0
2015-09-02 14:20:00,48.06,48.13,47.96,47.96,123069.0,35.4598,35.5114,35.386,35.386,123069.0
2015-09-02 14:25:00,47.97,48.15,47.96,48.07,118342.0,35.3934,35.5262,35.386,35.4671,118342.0
2015-09-02 14:30:00,48.09,48.24,48.03,48.24,99748.0,35.4819,35.5926,35.4376,35.5926,99748.0
2015-09-02 14:35:00,48.24,48.26,47.98,48.05,87012.0,35.5926,35.6073,35.4007,35.4524,87012.0
2015-09-02 14:40:00,48.06,48.12,47.89,47.94,98691.0,35.4598,35.504,35.3343,35.3712,98691.0
2015-09-02 14:45:00,47.95,47.98,47.83,47.84,105593.0,35.3786,35.4007,35.2901,35.2974,105593.0
2015-09-02 14:50:00,47.84,48.05,47.83,47.99,130015.0,35.2974,35.4524,35.2901,35.4081,130015.0
2015-09-02 14:55:00,47.99,48.0,47.9,47.99,84254.0,35.4081,35.4155,35.3417,35.4081,84254.0
2015-09-02 15:00:00,47.99,48.06,47.95,48.0,110743.0,35.4081,35.4598,35.3786,35.4155,110743.0
2015-09-02 15:05:00,48.02,48.04,47.83,47.84,80567.0,35.4303,35.445,35.2901,35.2974,80567.0
2015-09-02 15:10:00,47.84,47.92,47.75,47.75,166813.0,35.2974,35.3565,35.231,35.231,166813.0
2015-09-02 15:15:00,47.75,47.88,47.62,47.84,182374.0,35.231,35.327,35.1351,35.2974,182374.0
2015-09-02 15:20:00,47.85,47.91,47.82,47.84,110753.0,35.3048,35.3491,35.2827,35.2974,110753.0
2015-09-02 15:25:00,47.84,47.99,47.84,47.97,87404.0,35.2974,35.4081,35.2974,35.3934,87404.0
2015-09-02 15:30:00,47.97,48.0,47.87,47.89,116300.0,35.3934,35.4155,35.3196,35.3343,116300.0
2015-09-02 15:35:00,47.89,48.12,47.89,48.08,171296.0,35.3343,35.504,35.3343,35.4745,171296.0
2015-09-02 15:40:00,48.08,48.09,47.92,47.95,132152.0,35.4745,35.4819,35.3565,35.3786,132152.0
2015-09-02 15:45:00,47.96,48.08,47.96,48.02,188970.0,35.386,35.4745,35.386,35.4303,188970.0
2015-09-02 15:50:00,48.02,48.11,48.01,48.07,266936.0,35.4303,35.4967,35.4229,35.4671,266936.0
2015-09-02 15:55:00,48.07,48.2,48.05,48.2,513934.0,35.4671,35.5631,35.4524,35.5631,513934.0
2015-09-03 09:30:00,48.5,48.6,48.29,48.3,170447.0,35.7844,35.8582,35.6295,35.6368,170447.0
2015-09-03 09:35:00,48.3,48.45,48.15,48.4,150576.0,35.6368,35.7475,35.5262,35.7106,150576.0
2015-09-03 09:40:00,48.42,48.78,48.18,48.74,107881.0,35.7254,35.991,35.5483,35.9615,107881.0
2015-09-03 09:45:00,48.76,48.99,48.75,48.98,101551.0,35.9762,36.1459,35.9689,36.1386,101551.0
2015-09-03 09:50:00,48.96,49.19,48.96,49.11,119258.0,36.1238,36.2935,36.1238,36.2345,119258.0
2015-09-03 09:55:00,49.11,49.24,49.02,49.22,98065.0,36.2345,36.3304,36.1681,36.3156,98065.0
2015-09-03 10:00:00,49.23,49.27,48.98,49.05,112760.0,36.323,36.3525,36.1386,36.1902,112760.0
2015-09-03 10:05:00,49.07,49.36,49.07,49.34,84534.0,36.205,36.4189,36.205,36.4042,84534.0
2015-09-03 10:10:00,49.32,49.38,49.18,49.25,140047.0,36.3894,36.4337,36.2861,36.3378,140047.0
2015-09-03 10:15:00,49.25,49.52,49.25,49.49,144776.0,36.3378,36.537,36.3378,36.5149,144776.0
2015-09-03 10:20:00,49.49,49.54,49.32,49.44,210237.0,36.5149,36.5517,36.3894,36.478,210237.0
2015-09-03 10:25:00,49.44,49.7,49.43,49.68,167581.0,36.478,36.6698,36.4706,36.655,167581.0
2015-09-03 10:30:00,49.69,49.72,49.37,49.41,169576.0,36.6624,36.6846,36.4263,36.4558,169576.0
2015-09-03 10:35:00,49.41,49.64,49.39,49.59,98671.0,36.4558,36.6255,36.4411,36.5886,98671.0
2015-09-03 10:40:00,49.59,49.73,49.54,49.7,111214.0,36.5886,36.6919,36.5517,36.6698,111214.0
2015-09-03 10:45:00,49.71,49.73,49.53,49.72,100417.0,36.6772,36.6919,36.5444,36.6846,100417.0
2015-09-03 10:50:00,49.71,49.87,49.69,49.76,159029.0,36.6772,36.7952,36.6624,36.7141,159029.0
2015-09-03 10:55:00,49.76,49.84,49.71,49.81,129203.0,36.7141,36.7731,36.6772,36.751,129203.0
2015-09-03 11:00:00,49.8,49.84,49.6,49.65,164395.0,36.7436,36.7731,36.596,36.6329,164395.0
2015-09-03 11:05:00,49.64,49.73,49.49,49.59,101480.0,36.6255,36.6919,36.5149,36.5886,101480.0
2015-09-03 11:10:00,49.6,49.67,49.37,49.41,103802.0,36.596,36.6477,36.4263,36.4558,103802.0
2015-09-03 11:15:00,49.4,49.47,49.22,49.26,99771.0,36.4485,36.5001,36.3156,36.3452,99771.0
2015-09-03 11:20:00,49.27,49.39,49.18,49.2,84415.0,36.3525,36.4411,36.2861,36.3009,84415.0
2015-09-03 11:25:00,49.2,49.37,49.16,49.3,99516.0,36.3009,36.4263,36.2714,36.3747,99516.0
2015-09-03 11:30:00,49.31,49.33,49.11,49.11,79320.0,36.382,36.3968,36.2345,36.2345,79320.0
2015-09-03 11:35:00,49.11,49.18,48.96,48.97,119129.0,36.2345,36.2861,36.1238,36.1312,119129.0
2015-09-03 11:40:00,48.97,49.12,48.97,49.1,72044.0,36.1312,36.2419,36.1312,36.2271,72044.0
2015-09-03 11:45:00,49.09,49.09,48.9,48.95,120300.0,36.2197,36.2197,36.0795,36.1164,120300.0
2015-09-03 11:50:00,48.96,48.99,48.82,48.83,95235.0,36.1238,36.1459,36.0205,36.0279,95235.0
2015-09-03 11:55:00,48.82,48.86,48.7,48.83,141730.0,36.0205,36.05,35.932,36.0279,141730.0
2015-09-03 12:00:00,48.82,48.99,48.79,48.93,60777.0,36.0205,36.1459,35.9984,36.1017,60777.0
2015-09-03 12:05:00,48.94,49.06,48.9,49.01,107980.0,36.1091,36.1976,36.0795,36.1607,107980.0
2015-09-03 12:10:00,49.01,49.03,48.87,48.91,65182.0,36.1607,36.1755,36.0574,36.0869,65182.0
2015-09-03 12:15:00,48.91,48.97,48.86,48.96,34360.0,36.0869,36.1312,36.05,36.1238,34360.0
2015-09-03 12:20:00,48.96,49.02,48.8,48.88,78816.0,36.1238,36.1681,36.0058,36.0648,78816.0
2015-09-03 12:25:00,48.87,48.89,48.77,48.83,45057.0,36.0574,36.0722,35.9836,36.0279,45057.0
2015-09-03 12:30:00,48.83,48.85,48.58,48.68,74491.0,36.0279,36.0426,35.8434,35.9172,74491.0
2015-09-03 12:35:00,48.67,48.74,48.59,48.61,38908.0,35.9098,35.9615,35.8508,35.8656,38908.0
2015-09-03 12:40:00,48.6,48.63,48.47,48.55,66742.0,35.8582,35.8803,35.7623,35.8213,66742.0
2015-09-03 12:45:00,48.56,48.66,48.49,48.54,46100.0,35.8287,35.9025,35.777,35.8139,46100.0
2015-09-03 12:50:00,48.54,48.63,48.51,48.6,52304.0,35.8139,35.8803,35.7918,35.8582,52304.0
2015-09-03 12:55:00,48.6,48.61,48.43,48.45,81282.0,35.8582,35.8656,35.7328,35.7475,81282.0
2015-09-03 13:00:00,48.46,48.46,48.28,48.31,97155.0,35.7549,35.7549,35.6221,35.6442,97155.0
2015-09-03 13:05:00,48.31,48.31,47.95,47.97,264692.0,35.6442,35.6442,35.3786,35.3934,264692.0
2015-09-03 13:10:00,47.97,48.14,47.88,48.1,117101.0,35.3934,35.5188,35.327,35.4893,117101.0
2015-09-03 13:15:00,48.1,48.15,48.01,48.15,95411.0,35.4893,35.5262,35.4229,35.5262,95411.0
2015-09-03 13:20:00,48.16,48.19,48.07,48.17,93478.0,35.5336,35.5557,35.4671,35.5409,93478.0
2015-09-03 13:25:00,48.17,48.36,48.15,48.3,71732.0,35.5409,35.6811,35.5262,35.6368,71732.0
2015-09-03 13:30:00,48.3,48.31,48.15,48.2,99221.0,35.6368,35.6442,35.5262,35.5631,99221.0
2015-09-03 13:35:00,48.2,48.26,48.1,48.16,155265.0,35.5631,35.6073,35.4893,35.5336,155265.0
2015-09-03 13:40:00,48.14,48.15,48.0,48.15,107005.0,35.5188,35.5262,35.4155,35.5262,107005.0
2015-09-03 13:45:00,48.16,48.21,48.08,48.17,138888.0,35.5336,35.5704,35.4745,35.5409,138888.0
2015-09-03 13:50:00,48.19,48.19,47.92,48.08,103567.0,35.5557,35.5557,35.3565,35.4745,103567.0
2015-09-03 13:55:00,48.08,48.09,47.83,47.84,84437.0,35.4745,35.4819,35.2901,35.2974,84437.0
2015-09-03 14:00:00,47.86,48.09,47.77,47.94,162599.0,35.3122,35.4819,35.2458,35.3712,162599.0
2015-09-03 14:05:00,47.93,48.07,47.8,47.81,117545.0,35.3639,35.4671,35.2679,35.2753,117545.0
2015-09-03 14:10:00,47.8,47.93,47.79,47.91,122541.0,35.2679,35.3639,35.2606,35.3491,122541.0
2015-09-03 14:15:00,47.91,48.1,47.91,48.1,66178.0,35.3491,35.4893,35.3491,35.4893,66178.0
2015-09-03 14:20:00,48.1,48.12,48.01,48.07,52076.0,35.4893,35.504,35.4229,35.4671,52076.0
2015-09-03 14:25:00,48.07,48.21,48.05,48.2,92401.0,35.4671,35.5704,35.4524,35.5631,92401.0
2015-09-03 14:30:00,48.2,48.32,48.18,48.26,106718.0,35.5631,35.6516,35.5483,35.6073,106718.0
2015-09-03 14:35:00,48.26,48.33,48.2,48.32,77127.0,35.6073,35.659,35.5631,35.6516,77127.0
2015-09-03 14:40:00,48.33,48.38,48.24,48.35,86618.0,35.659,35.6959,35.5926,35.6737,86618.0
2015-09-03 14:45:00,48.36,48.38,48.25,48.26,52837.0,35.6811,35.6959,35.6,35.6073,52837.0
2015-09-03 14:50:00,48.26,48.3,48.21,48.23,55605.0,35.6073,35.6368,35.5704,35.5852,55605.0
2015-09-03 14:55:00,48.24,48.27,48.15,48.24,76387.0,35.5926,35.6147,35.5262,35.5926,76387.0
2015-09-03 15:00:00,48.23,48.32,48.19,48.19,87205.0,35.5852,35.6516,35.5557,35.5557,87205.0
2015-09-03 15:05:00,48.18,48.24,48.04,48.05,118033.0,35.5483,35.5926,35.445,35.4524,118033.0
2015-09-03 15:10:00,48.06,48.23,48.06,48.21,98975.0,35.4598,35.5852,35.4598,35.5704,98975.0
2015-09-03 15:15:00,48.23,48.24,48.04,48.06,85364.0,35.5852,35.5926,35.445,35.4598,85364.0
2015-09-03 15:20:00,48.08,48.15,48.03,48.06,80666.0,35.4745,35.5262,35.4376,35.4598,80666.0
2015-09-03 15:25:00,48.06,48.17,47.98,48.14,123149.0,35.4598,35.5409,35.4007,35.5188,123149.0
2015-09-03 15:30:00,48.14,48.14,48.0,48.07,92671.0,35.5188,35.5188,35.4155,35.4671,92671.0
2015-09-03 15:35:00,48.07,48.1,47.91,48.02,137254.0,35.4671,35.4893,35.3491,35.4303,137254.0
2015-09-03 15:40:00,48.04,48.16,47.92,48.12,181071.0,35.445,35.5336,35.3565,35.504,181071.0
2015-09-03 15:45:00,48.13,48.34,48.12,48.2,209237.0,35.5114,35.6664,35.504,35.5631,209237.0
2015-09-03 15:50:00,48.2,48.28,48.14,48.23,164300.0,35.5631,35.6221,35.5188,35.5852,164300.0
2015-09-03 15:55:00,48.24,48.37,48.18,48.18,357755.0,35.5926,35.6885,35.5483,35.5483,357755.0
2015-09-04 09:30:00,47.21,47.5,47.11,47.33,203026.0,34.8326,35.0466,34.7588,34.9212,203026.0
2015-09-04 09:35:00,47.32,47.48,47.22,47.45,184994.0,34.9138,35.0318,34.84,35.0097,184994.0
2015-09-04 09:40:00,47.47,47.61,47.28,47.52,144806.0,35.0245,35.1277,34.8843,35.0613,144806.0
2015-09-04 09:45:00,47.51,47.52,47.18,47.26,127113.0,35.054,35.0613,34.8105,34.8695,127113.0
2015-09-04 09:50:00,47.24,47.25,46.88,46.93,277764.0,34.8548,34.8621,34.5891,34.626,277764.0
2015-09-04 09:55:00,46.91,47.0,46.86,46.99,154692.0,34.6113,34.6777,34.5744,34.6703,154692.0
2015-09-04 10:00:00,46.99,47.17,46.88,47.14,143480.0,34.6703,34.8031,34.5891,34.781,143480.0
2015-09-04 10:05:00,47.13,47.25,47.03,47.25,100533.0,34.7736,34.8621,34.6998,34.8621,100533.0
2015-09-04 10:10:00,47.26,47.3,47.03,47.08,115707.0,34.8695,34.899,34.6998,34.7367,115707.0
2015-09-04 10:15:00,47.08,47.13,46.93,46.94,130627.0,34.7367,34.7736,34.626,34.6334,130627.0
2015-09-04 10:20:00,46.94,47.18,46.9,47.08,145440.0,34.6334,34.8105,34.6039,34.7367,145440.0
2015-09-04 10:25:00,47.07,47.11,46.9,47.08,108952.0,34.7293,34.7588,34.6039,34.7367,108952.0
2015-09-04 10:30:00,47.07,47.24,47.05,47.13,122179.0,34.7293,34.8548,34.7146,34.7736,122179.0
2015-09-04 10:35:00,47.13,47.24,47.11,47.22,86768.0,34.7736,34.8548,34.7588,34.84,86768.0
2015-09-04 10:40:00,47.23,47.28,47.15,47.26,115505.0,34.8474,34.8843,34.7884,34.8695,115505.0
2015-09-04 10:45:00,47.27,47.32,47.17,47.2,97044.0,34.8769,34.9138,34.8031,34.8252,97044.0
2015-09-04 10:50:00,47.19,47.27,47.13,47.21,87613.0,34.8179,34.8769,34.7736,34.8326,87613.0
2015-09-04 10:55:00,47.2,47.31,47.11,47.26,115624.0,34.8252,34.9064,34.7588,34.8695,115624.0
2015-09-04 11:00:00,47.28,47.4,47.28,47.32,75709.0,34.8843,34.9728,34.8843,34.9138,75709.0
2015-09-04 11:05:00,47.32,47.42,47.25,47.37,104127.0,34.9138,34.9876,34.8621,34.9507,104127.0
2015-09-04 11:10:00,47.38,47.39,47.28,47.28,58651.0,34.958,34.9654,34.8843,34.8843,58651.0
2015-09-04 11:15:00,47.29,47.36,47.28,47.34,82141.0,34.8916,34.9433,34.8843,34.9285,82141.0
2015-09-04 11:20:00,47.34,47.34,47.26,47.29,74640.0,34.9285,34.9285,34.8695,34.8916,74640.0
2015-09-04 11:25:00,47.29,47.35,47.22,47.31,106522.0,34.8916,34.9359,34.84,34.9064,106522.0
2015-09-04 11:30:00,47.3,47.31,47.12,47.17,123625.0,34.899,34.9064,34.7662,34.8031,123625.0
2015-09-04 11:35:00,47.17,47.23,47.11,47.15,42387.0,34.8031,34.8474,34.7588,34.7884,42387.0
2015-09-04 11:40:00,47.15,47.28,47.14,47.22,148842.0,34.7884,34.8843,34.781,34.84,148842.0
2015-09-04 11:45:00,47.22,47.31,47.2,47.27,108845.0,34.84,34.9064,34.8252,34.8769,108845.0
2015-09-04 11:50:00,47.27,47.3,47.22,47.27,83219.0,34.8769,34.899,34.84,34.8769,83219.0
2015-09-04 11:55:00,47.28,47.34,47.24,47.3,59681.0,34.8843,34.9285,34.8548,34.899,59681.0
2015-09-04 12:00:00,47.31,47.34,47.27,47.34,56434.0,34.9064,34.9285,34.8769,34.9285,56434.0
2015-09-04 12:05:00,47.34,47.44,47.34,47.42,98000.0,34.9285,35.0023,34.9285,34.9876,98000.0
2015-09-04 12:10:00,47.43,47.43,47.29,47.33,76757.0,34.9949,34.9949,34.8916,34.9212,76757.0
2015-09-04 12:15:00,47.32,47.33,47.19,47.22,101975.0,34.9138,34.9212,34.8179,34.84,101975.0
2015-09-04 12:20:00,47.22,47.24,47.14,47.15,65156.0,34.84,34.8548,34.781,34.7884,65156.0
2015-09-04 12:25:00,47.14,47.17,47.09,47.14,95985.0,34.781,34.8031,34.7441,34.781,95985.0
2015-09-04 12:30:00,47.14,47.27,47.08,47.24,89694.0,34.781,34.8769,34.7367,34.8548,89694.0
2015-09-04 12:35:00,47.23,47.24,47.12,47.12,68555.0,34.8474,34.8548,34.7662,34.7662,68555.0
2015-09-04 12:40:00,47.13,47.15,47.05,47.06,59928.0,34.7736,34.7884,34.7146,34.7219,59928.0
2015-09-04 12:45:00,47.06,47.19,47.01,47.07,81194.0,34.7219,34.8179,34.6851,34.7293,81194.0
2015-09-04 12:50:00,47.07,47.14,47.05,47.05,65675.0,34.7293,34.781,34.7146,34.7146,65675.0
2015-09-04 12:55:00,47.06,47.06,46.98,46.98,121020.0,34.7219,34.7219,34.6629,34.6629,121020.0
2015-09-04 13:00:00,46.99,47.18,46.92,47.09,90482.0,34.6703,34.8105,34.6187,34.7441,90482.0
2015-09-04 13:05:00,47.09,47.24,47.07,47.14,60867.0,34.7441,34.8548,34.7293,34.781,60867.0
2015-09-04 13:10:00,47.15,47.24,47.11,47.12,87206.0,34.7884,34.8548,34.7588,34.7662,87206.0
2015-09-04 13:15:00,47.12,47.23,47.11,47.13,72308.0,34.7662,34.8474,34.7588,34.7736,72308.0
2015-09-04 13:20:00,47.14,47.17,47.03,47.1,63165.0,34.781,34.8031,34.6998,34.7515,63165.0
2015-09-04 13:25:00,47.1,47.3,47.09,47.26,155627.0,34.7515,34.899,34.7441,34.8695,155627.0
2015-09-04 13:30:00,47.26,47.47,47.21,47.47,203409.0,34.8695,35.0245,34.8326,35.0245,203409.0
2015-09-04 13:35:00,47.45,47.45,47.36,47.42,42403.0,35.0097,35.0097,34.9433,34.9876,42403.0
2015-09-04 13:40:00,47.41,47.41,47.2,47.24,46170.0,34.9802,34.9802,34.8252,34.8548,46170.0
2015-09-04 13:45:00,47.24,47.34,47.23,47.24,39523.0,34.8548,34.9285,34.8474,34.8548,39523.0
2015-09-04 13:50:00,47.24,47.37,47.22,47.23,45247.0,34.8548,34.9507,34.84,34.8474,45247.0
2015-09-04 13:55:00,47.22,47.33,47.21,47.24,52226.0,34.84,34.9212,34.8326,34.8548,52226.0
2015-09-04 14:00:00,47.24,47.3,47.19,47.22,70121.0,34.8548,34.899,34.8179,34.84,70121.0
2015-09-04 14:05:00,47.22,47.24,47.07,47.11,82784.0,34.84,34.8548,34.7293,34.7588,82784.0
2015-09-04 14:10:00,47.11,47.2,47.08,47.14,64039.0,34.7588,34.8252,34.7367,34.781,64039.0
2015-09-04 14:15:00,47.13,47.19,47.08,47.1,53187.0,34.7736,34.8179,34.7367,34.7515,53187.0
2015-09-04 14:20:00,47.1,47.12,46.98,46.99,95099.0,34.7515,34.7662,34.6629,34.6703,95099.0
2015-09-04 14:25:00,46.99,47.08,46.96,46.99,74805.0,34.6703,34.7367,34.6482,34.6703,74805.0
2015-09-04 14:30:00,46.99,47.04,46.96,47.0,52926.0,34.6703,34.7072,34.6482,34.6777,52926.0
2015-09-04 14:35:00,47.0,47.06,46.98,47.05,59195.0,34.6777,34.7219,34.6629,34.7146,59195.0
2015-09-04 14:40:00,47.06,47.09,46.98,47.04,120421.0,34.7219,34.7441,34.6629,34.7072,120421.0
2015-09-04 14:45:00,47.03,47.12,46.98,47.08,104116.0,34.6998,34.7662,34.6629,34.7367,104116.0
2015-09-04 14:50:00,47.08,47.13,47.03,47.08,102404.0,34.7367,34.7736,34.6998,34.7367,102404.0
2015-09-04 14:55:00,47.09,47.12,47.03,47.12,75989.0,34.7441,34.7662,34.6998,34.7662,75989.0
2015-09-04 15:00:00,47.13,47.2,47.11,47.16,144427.0,34.7736,34.8252,34.7588,34.7957,144427.0
2015-09-04 15:05:00,47.16,47.26,47.1,47.12,108119.0,34.7957,34.8695,34.7515,34.7662,108119.0
2015-09-04 15:10:00,47.12,47.15,47.06,47.08,175976.0,34.7662,34.7884,34.7219,34.7367,175976.0
2015-09-04 15:15:00,47.08,47.12,47.05,47.08,155130.0,34.7367,34.7662,34.7146,34.7367,155130.0
2015-09-04 15:20:00,47.07,47.14,47.05,47.13,106152.0,34.7293,34.781,34.7146,34.7736,106152.0
2015-09-04 15:25:00,47.13,47.23,47.1,47.23,122095.0,34.7736,34.8474,34.7515,34.8474,122095.0
2015-09-04 15:30:00,47.24,47.4,47.2,47.35,142197.0,34.8548,34.9728,34.8252,34.9359,142197.0
2015-09-04 15:35:00,47.33,47.35,47.23,47.26,230050.0,34.9212,34.9359,34.8474,34.8695,230050.0
2015-09-04 15:40:00,47.26,47.41,47.25,47.33,123586.0,34.8695,34.9802,34.8621,34.9212,123586.0
2015-09-04 15:45:00,47.33,47.49,47.27,47.45,217262.0,34.9212,35.0392,34.8769,35.0097,217262.0
2015-09-04 15:50:00,47.45,47.46,47.25,47.32,266447.0,35.0097,35.0171,34.8621,34.9138,266447.0
2015-09-04 15:55:00,47.32,47.38,47.18,47.19,390301.0,34.9138,34.958,34.8105,34.8179,390301.0
2015-09-08 09:30:00,48.27,48.27,47.76,47.9,365569.0,35.6147,35.6147,35.2384,35.3417,365569.0
2015-09-08 09:35:00,47.88,48.15,47.82,47.94,274584.0,35.327,35.5262,35.2827,35.3712,274584.0
2015-09-08 09:40:00,47.93,48.17,47.91,48.0,244660.0,35.3639,35.5409,35.3491,35.4155,244660.0
2015-09-08 09:45:00,48.0,48.01,47.79,47.82,209852.0,35.4155,35.4229,35.2606,35.2827,209852.0
2015-09-08 09:50:00,47.83,47.87,47.53,47.58,294368.0,35.2901,35.3196,35.0687,35.1056,294368.0
2015-09-08 09:55:00,47.57,47.58,47.3,47.39,209367.0,35.0982,35.1056,34.899,34.9654,209367.0
2015-09-08 10:00:00,47.41,47.42,47.22,47.39,196511.0,34.9802,34.9876,34.84,34.9654,196511.0
2015-09-08 10:05:00,47.38,47.39,47.15,47.23,165430.0,34.958,34.9654,34.7884,34.8474,165430.0
2015-09-08 10:10:00,47.23,47.49,47.19,47.47,205172.0,34.8474,35.0392,34.8179,35.0245,205172.0
2015-09-08 10:15:00,47.47,47.7,47.42,47.69,202410.0,35.0245,35.1942,34.9876,35.1868,202410.0
2015-09-08 10:20:00,47.67,47.79,47.5,47.69,215124.0,35.172,35.2606,35.0466,35.1868,215124.0
2015-09-08 10:25:00,47.7,47.73,47.61,47.73,135700.0,35.1942,35.2163,35.1277,35.2163,135700.0
2015-09-08 10:30:00,47.73,47.91,47.72,47.81,138802.0,35.2163,35.3491,35.2089,35.2753,138802.0
2015-09-08 10:35:00,47.82,47.83,47.74,47.81,126883.0,35.2827,35.2901,35.2237,35.2753,126883.0
2015-09-08 10:40:00,47.82,47.83,47.63,47.7,108514.0,35.2827,35.2901,35.1425,35.1942,108514.0
2015-09-08 10:45:00,47.71,47.77,47.67,47.72,183435.0,35.2015,35.2458,35.172,35.2089,183435.0
2015-09-08 10:50:00,47.71,47.86,47.69,47.84,152172.0,35.2015,35.3122,35.1868,35.2974,152172.0
2015-09-08 10:55:00,47.84,48.08,47.79,48.05,100837.0,35.2974,35.4745,35.2606,35.4524,100837.0
2015-09-08 11:00:00,48.03,48.07,47.97,48.05,91034.0,35.4376,35.4671,35.3934,35.4524,91034.0
2015-09-08 11:05:00,48.07,48.17,48.01,48.15,92152.0,35.4671,35.5409,35.4229,35.5262,92152.0
2015-09-08 11:10:00,48.15,48.25,48.14,48.21,165933.0,35.5262,35.6,35.5188,35.5704,165933.0
2015-09-08 11:15:00,48.22,48.4,48.19,48.26,168274.0,35.5778,35.7106,35.5557,35.6073,168274.0
2015-09-08 11:20:00,48.24,48.31,48.12,48.28,136149.0,35.5926,35.6442,35.504,35.6221,136149.0
2015-09-08 11:25:00,48.28,48.31,48.18,48.26,134655.0,35.6221,35.6442,35.5483,35.6073,134655.0
2015-09-08 11:30:00,48.25,48.29,48.18,48.21,141850.0,35.6,35.6295,35.5483,35.5704,141850.0
2015-09-08 11:35:00,48.22,48.31,48.16,48.21,206790.0,35.5778,35.6442,35.5336,35.5704,206790.0
2015-09-08 11:40:00,48.21,48.4,48.19,48.38,209250.0,35.5704,35.7106,35.5557,35.6959,209250.0
2015-09-08 11:45:00,48.37,48.39,48.16,48.2,169062.0,35.6885,35.7033,35.5336,35.5631,169062.0
2015-09-08 11:50:00,48.19,48.24,48.08,48.2,96524.0,35.5557,35.5926,35.4745,35.5631,96524.0
2015-09-08 11:55:00,48.2,48.34,48.17,48.28,99138.0,35.5631,35.6664,35.5409,35.6221,99138.0
2015-09-08 12:00:00,48.27,48.49,48.22,48.49,94910.0,35.6147,35.777,35.5778,35.777,94910.0
2015-09-08 12:05:00,48.48,48.5,48.43,48.46,55647.0,35.7697,35.7844,35.7328,35.7549,55647.0
2015-09-08 12:10:00,48.46,48.53,48.39,48.44,113060.0,35.7549,35.8065,35.7033,35.7401,113060.0
2015-09-08 12:15:00,48.44,48.53,48.42,48.5,97908.0,35.7401,35.8065,35.7254,35.7844,97908.0
2015-09-08 12:20:00,48.51,48.68,48.48,48.5,100975.0,35.7918,35.9172,35.7697,35.7844,100975.0
2015-09-08 12:25:00,48.5,48.59,48.46,48.55,90328.0,35.7844,35.8508,35.7549,35.8213,90328.0
2015-09-08 12:30:00,48.55,48.57,48.47,48.53,132320.0,35.8213,35.8361,35.7623,35.8065,132320.0
2015-09-08 12:35:00,48.53,48.53,48.38,48.41,95649.0,35.8065,35.8065,35.6959,35.718,95649.0
2015-09-08 12:40:00,48.4,48.41,48.23,48.26,101590.0,35.7106,35.718,35.5852,35.6073,101590.0
2015-09-08 12:45:00,48.26,48.28,48.16,48.17,74005.0,35.6073,35.6221,35.5336,35.5409,74005.0
2015-09-08 12:50:00,48.16,48.22,48.06,48.06,112275.0,35.5336,35.5778,35.4598,35.4598,112275.0
2015-09-08 12:55:00,48.06,48.07,47.98,48.01,100250.0,35.4598,35.4671,35.4007,35.4229,100250.0
2015-09-08 13:00:00,48.02,48.14,48.01,48.11,99069.0,35.4303,35.5188,35.4229,35.4967,99069.0
2015-09-08 13:05:00,48.11,48.17,48.08,48.15,76393.0,35.4967,35.5409,35.4745,35.5262,76393.0
2015-09-08 13:10:00,48.15,48.19,48.12,48.16,117005.0,35.5262,35.5557,35.504,35.5336,117005.0
2015-09-08 13:15:00,48.16,48.22,48.11,48.12,60295.0,35.5336,35.5778,35.4967,35.504,60295.0
2015-09-08 13:20:00,48.11,48.28,48.08,48.25,153197.0,35.4967,35.6221,35.4745,35.6,153197.0
2015-09-08 13:25:00,48.24,48.32,48.2,48.25,129768.0,35.5926,35.6516,35.5631,35.6,129768.0
2015-09-08 13:30:00,48.25,48.29,48.16,48.27,76905.0,35.6,35.6295,35.5336,35.6147,76905.0
2015-09-08 13:35:00,48.26,48.3,48.21,48.27,75547.0,35.6073,35.6368,35.5704,35.6147,75547.0
2015-09-08 13:40:00,48.28,48.36,48.27,48.34,86686.0,35.6221,35.6811,35.6147,35.6664,86686.0
2015-09-08 13:45:00,48.34,48.41,48.33,48.39,159913.0,35.6664,35.718,35.659,35.7033,159913.0
2015-09-08 13:50:00,48.39,48.51,48.36,48.49,134539.0,35.7033,35.7918,35.6811,35.777,134539.0
2015-09-08 13:55:00,48.49,48.57,48.4,48.44,109167.0,35.777,35.8361,35.7106,35.7401,109167.0
2015-09-08 14:00:00,48.43,48.57,48.41,48.44,141307.0,35.7328,35.8361,35.718,35.7401,141307.0
2015-09-08 14:05:00,48.44,48.48,48.39,48.44,80197.0,35.7401,35.7697,35.7033,35.7401,80197.0
2015-09-08 14:10:00,48.44,48.48,48.4,48.48,70315.0,35.7401,35.7697,35.7106,35.7697,70315.0
2015-09-08 14:15:00,48.48,48.6,48.46,48.56,93222.0,35.7697,35.8582,35.7549,35.8287,93222.0
2015-09-08 14:20:00,48.56,48.63,48.52,48.58,92708.0,35.8287,35.8803,35.7992,35.8434,92708.0
2015-09-08 14:25:00,48.58,48.61,48.5,48.56,158561.0,35.8434,35.8656,35.7844,35.8287,158561.0
2015-09-08 14:30:00,48.55,48.58,48.52,48.58,78371.0,35.8213,35.8434,35.7992,35.8434,78371.0
2015-09-08 14:35:00,48.57,48.63,48.55,48.59,110569.0,35.8361,35.8803,35.8213,35.8508,110569.0
2015-09-08 14:40:00,48.6,48.62,48.53,48.54,82899.0,35.8582,35.873,35.8065,35.8139,82899.0
2015-09-08 14:45:00,48.55,48.57,48.48,48.51,157481.0,35.8213,35.8361,35.7697,35.7918,157481.0
2015-09-08 14:50:00,48.51,48.53,48.49,48.5,110900.0,35.7918,35.8065,35.777,35.7844,110900.0
2015-09-08 14:55:00,48.5,48.51,48.42,48.44,136214.0,35.7844,35.7918,35.7254,35.7401,136214.0
2015-09-08 15:00:00,48.43,48.47,48.41,48.45,103180.0,35.7328,35.7623,35.718,35.7475,103180.0
2015-09-08 15:05:00,48.45,48.45,48.37,48.41,142359.0,35.7475,35.7475,35.6885,35.718,142359.0
2015-09-08 15:10:00,48.4,48.4,48.33,48.35,141665.0,35.7106,35.7106,35.659,35.6737,141665.0
2015-09-08 15:15:00,48.35,48.37,48.3,48.33,148458.0,35.6737,35.6885,35.6368,35.659,148458.0
2015-09-08 15:20:00,48.33,48.33,48.21,48.28,178043.0,35.659,35.659,35.5704,35.6221,178043.0
2015-09-08 15:25:00,48.28,48.38,48.28,48.32,176734.0,35.6221,35.6959,35.6221,35.6516,176734.0
2015-09-08 15:30:00,48.31,48.38,48.3,48.33,182829.0,35.6442,35.6959,35.6368,35.659,182829.0
2015-09-08 15:35:00,48.33,48.45,48.31,48.43,237813.0,35.659,35.7475,35.6442,35.7328,237813.0
2015-09-08 15:40:00,48.43,48.44,48.34,48.36,356301.0,35.7328,35.7401,35.6664,35.6811,356301.0
2015-09-08 15:45:00,48.37,48.43,48.36,48.37,376471.0,35.6885,35.7328,35.6811,35.6885,376471.0
2015-09-08 15:50:00,48.37,48.44,48.34,48.42,348367.0,35.6885,35.7401,35.6664,35.7254,348367.0
2015-09-08 15:55:00,48.43,48.53,48.4,48.46,567810.0,35.7328,35.8065,35.7106,35.7549,567810.0
2015-09-09 09:30:00,49.05,49.28,48.89,49.0,294664.0,36.1902,36.3599,36.0722,36.1533,294664.0
2015-09-09 09:35:00,49.01,49.45,48.96,49.18,247835.0,36.1607,36.4853,36.1238,36.2861,247835.0
2015-09-09 09:40:00,49.19,49.42,49.15,49.31,189879.0,36.2935,36.4632,36.264,36.382,189879.0
2015-09-09 09:45:00,49.32,49.54,49.3,49.42,193315.0,36.3894,36.5517,36.3747,36.4632,193315.0
2015-09-09 09:50:00,49.43,49.7,49.42,49.55,221174.0,36.4706,36.6698,36.4632,36.5591,221174.0
2015-09-09 09:55:00,49.54,49.6,49.4,49.45,183971.0,36.5517,36.596,36.4485,36.4853,183971.0
2015-09-09 10:00:00,49.44,49.68,49.42,49.55,160699.0,36.478,36.655,36.4632,36.5591,160699.0
2015-09-09 10:05:00,49.55,49.56,49.31,49.31,246669.0,36.5591,36.5665,36.382,36.382,246669.0
2015-09-09 10:10:00,49.31,49.31,49.11,49.23,156934.0,36.382,36.382,36.2345,36.323,156934.0
2015-09-09 10:15:00,49.23,49.32,49.08,49.2,205734.0,36.323,36.3894,36.2123,36.3009,205734.0
2015-09-09 10:20:00,49.19,49.37,49.13,49.3,194010.0,36.2935,36.4263,36.2492,36.3747,194010.0
2015-09-09 10:25:00,49.3,49.43,49.19,49.22,82949.0,36.3747,36.4706,36.2935,36.3156,82949.0
2015-09-09 10:30:00,49.23,49.35,49.19,49.3,104129.0,36.323,36.4116,36.2935,36.3747,104129.0
2015-09-09 10:35:00,49.29,49.29,49.13,49.2,155675.0,36.3673,36.3673,36.2492,36.3009,155675.0
2015-09-09 10:40:00,49.2,49.22,49.05,49.07,145619.0,36.3009,36.3156,36.1902,36.205,145619.0
2015-09-09 10:45:00,49.07,49.22,49.07,49.15,141092.0,36.205,36.3156,36.205,36.264,141092.0
2015-09-09 10:50:00,49.14,49.16,49.03,49.09,179401.0,36.2566,36.2714,36.1755,36.2197,179401.0
2015-09-09 10:55:00,49.09,49.18,49.06,49.18,131103.0,36.2197,36.2861,36.1976,36.2861,131103.0
2015-09-09 11:00:00,49.17,49.24,49.09,49.23,106739.0,36.2788,36.3304,36.2197,36.323,106739.0
2015-09-09 11:05:00,49.23,49.24,49.1,49.14,89958.0,36.323,36.3304,36.2271,36.2566,89958.0
2015-09-09 11:10:00,49.14,49.28,49.14,49.23,129916.0,36.2566,36.3599,36.2566,36.323,129916.0
2015-09-09 11:15:00,49.22,49.22,49.13,49.21,219845.0,36.3156,36.3156,36.2492,36.3083,219845.0
2015-09-09 11:20:00,49.22,49.22,49.07,49.16,100871.0,36.3156,36.3156,36.205,36.2714,100871.0
2015-09-09 11:25:00,49.16,49.2,49.03,49.07,173078.0,36.2714,36.3009,36.1755,36.205,173078.0
2015-09-09 11:30:00,49.08,49.22,49.07,49.07,190614.0,36.2123,36.3156,36.205,36.205,190614.0
2015-09-09 11:35:00,49.06,49.07,48.79,48.82,243299.0,36.1976,36.205,35.9984,36.0205,243299.0
2015-09-09 11:40:00,48.82,48.83,48.7,48.74,170409.0,36.0205,36.0279,35.932,35.9615,170409.0
2015-09-09 11:45:00,48.74,48.8,48.72,48.73,166101.0,35.9615,36.0058,35.9467,35.9541,166101.0
2015-09-09 11:50:00,48.73,48.77,48.69,48.75,103807.0,35.9541,35.9836,35.9246,35.9689,103807.0
2015-09-09 11:55:00,48.76,48.93,48.75,48.93,243207.0,35.9762,36.1017,35.9689,36.1017,243207.0
2015-09-09 12:00:00,48.93,48.98,48.84,48.85,114371.0,36.1017,36.1386,36.0353,36.0426,114371.0
2015-09-09 12:05:00,48.85,48.87,48.68,48.75,95905.0,36.0426,36.0574,35.9172,35.9689,95905.0
2015-09-09 12:10:00,48.74,48.76,48.61,48.64,65174.0,35.9615,35.9762,35.8656,35.8877,65174.0
2015-09-09 12:15:00,48.64,48.76,48.63,48.75,112720.0,35.8877,35.9762,35.8803,35.9689,112720.0
2015-09-09 12:20:00,48.76,48.79,48.74,48.74,83407.0,35.9762,35.9984,35.9615,35.9615,83407.0
2015-09-09 12:25:00,48.75,48.75,48.59,48.71,105229.0,35.9689,35.9689,35.8508,35.9394,105229.0
2015-09-09 12:30:00,48.7,48.75,48.64,48.64,86429.0,35.932,35.9689,35.8877,35.8877,86429.0
2015-09-09 12:35:00,48.64,48.7,48.61,48.7,163272.0,35.8877,35.932,35.8656,35.932,163272.0
2015-09-09 12:40:00,48.69,48.71,48.63,48.68,174596.0,35.9246,35.9394,35.8803,35.9172,174596.0
2015-09-09 12:45:00,48.67,48.69,48.61,48.67,214632.0,35.9098,35.9246,35.8656,35.9098,214632.0
2015-09-09 12:50:00,48.67,48.68,48.5,48.54,360684.0,35.9098,35.9172,35.7844,35.8139,360684.0
2015-09-09 12:55:00,48.53,48.54,48.38,48.5,273372.0,35.8065,35.8139,35.6959,35.7844,273372.0
2015-09-09 13:00:00,48.49,48.52,48.43,48.49,188443.0,35.777,35.7992,35.7328,35.777,188443.0
2015-09-09 13:05:00,48.49,48.52,48.33,48.34,304534.0,35.777,35.7992,35.659,35.6664,304534.0
2015-09-09 13:10:00,48.34,48.45,48.22,48.35,310470.0,35.6664,35.7475,35.5778,35.6737,310470.0
2015-09-09 13:15:00,48.36,48.4,48.3,48.32,152661.0,35.6811,35.7106,35.6368,35.6516,152661.0
2015-09-09 13:20:00,48.32,48.36,48.24,48.26,106979.0,35.6516,35.6811,35.5926,35.6073,106979.0
2015-09-09 13:25:00,48.26,48.26,48.12,48.14,95819.0,35.6073,35.6073,35.504,35.5188,95819.0
2015-09-09 13:30:00,48.14,48.15,48.02,48.08,342344.0,35.5188,35.5262,35.4303,35.4745,342344.0
2015-09-09 13:35:00,48.08,48.12,48.03,48.04,298839.0,35.4745,35.504,35.4376,35.445,298839.0
2015-09-09 13:40:00,48.03,48.1,47.99,48.02,156173.0,35.4376,35.4893,35.4081,35.4303,156173.0
2015-09-09 13:45:00,48.02,48.12,48.01,48.1,225573.0,35.4303,35.504,35.4229,35.4893,225573.0
2015-09-09 13:50:00,48.11,48.11,47.87,47.9,326798.0,35.4967,35.4967,35.3196,35.3417,326798.0
2015-09-09 13:55:00,47.9,47.92,47.75,47.78,180807.0,35.3417,35.3565,35.231,35.2532,180807.0
2015-09-09 14:00:00,47.79,47.87,47.76,47.82,226453.0,35.2606,35.3196,35.2384,35.2827,226453.0
2015-09-09 14:05:00,47.83,47.84,47.59,47.65,462426.0,35.2901,35.2974,35.113,35.1573,462426.0
2015-09-09 14:10:00,47.65,47.88,47.64,47.86,193351.0,35.1573,35.327,35.1499,35.3122,193351.0
2015-09-09 14:15:00,47.86,47.86,47.77,47.79,82892.0,35.3122,35.3122,35.2458,35.2606,82892.0
2015-09-09 14:20:00,47.79,47.81,47.69,47.78,98980.0,35.2606,35.2753,35.1868,35.2532,98980.0
2015-09-09 14:25:00,47.78,47.87,47.77,47.87,144679.0,35.2532,35.3196,35.2458,35.3196,144679.0
2015-09-09 14:30:00,47.87,48.04,47.8,48.01,284263.0,35.3196,35.445,35.2679,35.4229,284263.0
2015-09-09 14:35:00,48.02,48.05,47.98,47.99,133078.0,35.4303,35.4524,35.4007,35.4081,133078.0
2015-09-09 14:40:00,47.98,47.98,47.89,47.95,193804.0,35.4007,35.4007,35.3343,35.3786,193804.0
2015-09-09 14:45:00,47.96,48.05,47.95,48.0,110930.0,35.386,35.4524,35.3786,35.4155,110930.0
2015-09-09 14:50:00,48.0,48.14,47.98,48.12,157111.0,35.4155,35.5188,35.4007,35.504,157111.0
2015-09-09 14:55:00,48.11,48.14,48.01,48.01,73490.0,35.4967,35.5188,35.4229,35.4229,73490.0
2015-09-09 15:00:00,48.0,48.25,47.99,48.24,204041.0,35.4155,35.6,35.4081,35.5926,204041.0
2015-09-09 15:05:00,48.23,48.27,48.17,48.2,142915.0,35.5852,35.6147,35.5409,35.5631,142915.0
2015-09-09 15:10:00,48.2,48.23,48.1,48.21,161032.0,35.5631,35.5852,35.4893,35.5704,161032.0
2015-09-09 15:15:00,48.21,48.21,48.09,48.2,169792.0,35.5704,35.5704,35.4819,35.5631,169792.0
2015-09-09 15:20:00,48.19,48.22,48.07,48.12,134014.0,35.5557,35.5778,35.4671,35.504,134014.0
2015-09-09 15:25:00,48.11,48.13,47.97,48.02,176951.0,35.4967,35.5114,35.3934,35.4303,176951.0
2015-09-09 15:30:00,48.01,48.01,47.81,47.96,229258.0,35.4229,35.4229,35.2753,35.386,229258.0
2015-09-09 15:35:00,47.96,48.02,47.89,47.9,212131.0,35.386,35.4303,35.3343,35.3417,212131.0
2015-09-09 15:40:00,47.9,47.99,47.84,47.95,378142.0,35.3417,35.4081,35.2974,35.3786,378142.0
2015-09-09 15:45:00,47.94,47.98,47.85,47.94,360742.0,35.3712,35.4007,35.3048,35.3712,360742.0
2015-09-09 15:50:00,47.93,47.95,47.81,47.83,337369.0,35.3639,35.3786,35.2753,35.2901,337369.0
2015-09-09 15:55:00,47.83,47.89,47.79,47.85,444417.0,35.2901,35.3343,35.2606,35.3048,444417.0
2015-09-10 09:30:00,48.0,48.17,47.8,47.92,166753.0,35.4155,35.5409,35.2679,35.3565,166753.0
2015-09-10 09:35:00,47.9,48.13,47.85,47.91,130155.0,35.3417,35.5114,35.3048,35.3491,130155.0
2015-09-10 09:40:00,47.9,47.93,47.71,47.79,187207.0,35.3417,35.3639,35.2015,35.2606,187207.0
2015-09-10 09:45:00,47.79,47.9,47.58,47.75,167139.0,35.2606,35.3417,35.1056,35.231,167139.0
2015-09-10 09:50:00,47.73,47.77,47.47,47.5,265747.0,35.2163,35.2458,35.0245,35.0466,265747.0
2015-09-10 09:55:00,47.49,47.53,47.33,47.34,82162.0,35.0392,35.0687,34.9212,34.9285,82162.0
2015-09-10 10:00:00,47.34,47.59,47.33,47.48,133445.0,34.9285,35.113,34.9212,35.0318,133445.0
2015-09-10 10:05:00,47.49,47.62,47.43,47.51,116918.0,35.0392,35.1351,34.9949,35.054,116918.0
2015-09-10 10:10:00,47.52,47.64,47.44,47.51,123629.0,35.0613,35.1499,35.0023,35.054,123629.0
2015-09-10 10:15:00,47.53,47.86,47.51,47.84,158680.0,35.0687,35.3122,35.054,35.2974,158680.0
2015-09-10 10:20:00,47.83,47.91,47.72,47.8,162101.0,35.2901,35.3491,35.2089,35.2679,162101.0
2015-09-10 10:25:00,47.8,47.9,47.77,47.89,95827.0,35.2679,35.3417,35.2458,35.3343,95827.0
2015-09-10 10:30:00,47.9,48.09,47.81,47.82,117621.0,35.3417,35.4819,35.2753,35.2827,117621.0
2015-09-10 10:35:00,47.82,48.07,47.81,48.01,117475.0,35.2827,35.4671,35.2753,35.4229,117475.0
2015-09-10 10:40:00,48.02,48.11,47.94,48.08,92187.0,35.4303,35.4967,35.3712,35.4745,92187.0
2015-09-10 10:45:00,48.08,48.24,48.08,48.19,91424.0,35.4745,35.5926,35.4745,35.5557,91424.0
2015-09-10 10:50:00,48.18,48.26,48.02,48.03,109927.0,35.5483,35.6073,35.4303,35.4376,109927.0
2015-09-10 10:55:00,48.02,48.09,47.92,47.94,74741.0,35.4303,35.4819,35.3565,35.3712,74741.0
2015-09-10 11:00:00,47.92,47.92,47.65,47.65,141359.0,35.3565,35.3565,35.1573,35.1573,141359.0
2015-09-10 11:05:00,47.66,47.85,47.65,47.73,84846.0,35.1646,35.3048,35.1573,35.2163,84846.0
2015-09-10 11:10:00,47.72,47.82,47.66,47.69,94796.0,35.2089,35.2827,35.1646,35.1868,94796.0
2015-09-10 11:15:00,47.7,47.77,47.56,47.67,61570.0,35.1942,35.2458,35.0909,35.172,61570.0
2015-09-10 11:20:00,47.67,47.72,47.62,47.69,143861.0,35.172,35.2089,35.1351,35.1868,143861.0
2015-09-10 11:25:00,47.68,47.9,47.62,47.88,209976.0,35.1794,35.3417,35.1351,35.327,209976.0
2015-09-10 11:30:00,47.9,48.1,47.87,48.03,131944.0,35.3417,35.4893,35.3196,35.4376,131944.0
2015-09-10 11:35:00,48.02,48.35,48.01,48.35,97289.0,35.4303,35.6737,35.4229,35.6737,97289.0
2015-09-10 11:40:00,48.36,48.42,48.2,48.36,78173.0,35.6811,35.7254,35.5631,35.6811,78173.0
2015-09-10 11:45:00,48.37,48.38,48.2,48.24,52208.0,35.6885,35.6959,35.5631,35.5926,52208.0
2015-09-10 11:50:00,48.25,48.38,48.23,48.38,78675.0,35.6,35.6959,35.5852,35.6959,78675.0
2015-09-10 11:55:00,48.38,48.44,48.31,48.32,132693.0,35.6959,35.7401,35.6442,35.6516,132693.0
2015-09-10 12:00:00,48.33,48.35,48.19,48.28,86159.0,35.659,35.6737,35.5557,35.6221,86159.0
2015-09-10 12:05:00,48.28,48.39,48.21,48.35,84348.0,35.6221,35.7033,35.5704,35.6737,84348.0
2015-09-10 12:10:00,48.35,48.37,48.2,48.24,56605.0,35.6737,35.6885,35.5631,35.5926,56605.0
2015-09-10 12:15:00,48.25,48.35,48.15,48.15,61306.0,35.6,35.6737,35.5262,35.5262,61306.0
2015-09-10 12:20:00,48.15,48.25,48.07,48.12,70355.0,35.5262,35.6,35.4671,35.504,70355.0
2015-09-10 12:25:00,48.12,48.18,48.04,48.13,72511.0,35.504,35.5483,35.445,35.5114,72511.0
2015-09-10 12:30:00,48.14,48.28,48.11,48.24,79496.0,35.5188,35.6221,35.4967,35.5926,79496.0
2015-09-10 12:35:00,48.25,48.35,48.21,48.26,64351.0,35.6,35.6737,35.5704,35.6073,64351.0
2015-09-10 12:40:00,48.26,48.29,48.22,48.27,50272.0,35.6073,35.6295,35.5778,35.6147,50272.0
2015-09-10 12:45:00,48.27,48.54,48.21,48.5,105731.0,35.6147,35.8139,35.5704,35.7844,105731.0
2015-09-10 12:50:00,48.49,48.5,48.26,48.3,71348.0,35.777,35.7844,35.6073,35.6368,71348.0
2015-09-10 12:55:00,48.29,48.33,48.22,48.32,70493.0,35.6295,35.659,35.5778,35.6516,70493.0
2015-09-10 13:00:00,48.32,48.33,48.22,48.28,77929.0,35.6516,35.659,35.5778,35.6221,77929.0
2015-09-10 13:05:00,48.28,48.39,48.28,48.34,45004.0,35.6221,35.7033,35.6221,35.6664,45004.0
2015-09-10 13:10:00,48.34,48.38,48.28,48.29,56795.0,35.6664,35.6959,35.6221,35.6295,56795.0
2015-09-10 13:15:00,48.29,48.38,48.26,48.37,114773.0,35.6295,35.6959,35.6073,35.6885,114773.0
2015-09-10 13:20:00,48.37,48.52,48.3,48.48,101236.0,35.6885,35.7992,35.6368,35.7697,101236.0
2015-09-10 13:25:00,48.48,48.64,48.4,48.61,109755.0,35.7697,35.8877,35.7106,35.8656,109755.0
2015-09-10 13:30:00,48.61,48.64,48.56,48.59,97689.0,35.8656,35.8877,35.8287,35.8508,97689.0
2015-09-10 13:35:00,48.6,48.69,48.56,48.6,95880.0,35.8582,35.9246,35.8287,35.8582,95880.0
2015-09-10 13:40:00,48.6,48.67,48.56,48.65,83047.0,35.8582,35.9098,35.8287,35.8951,83047.0
2015-09-10 13:45:00,48.64,48.7,48.56,48.66,75516.0,35.8877,35.932,35.8287,35.9025,75516.0
2015-09-10 13:50:00,48.66,48.75,48.6,48.62,55186.0,35.9025,35.9689,35.8582,35.873,55186.0
2015-09-10 13:55:00,48.62,48.65,48.56,48.63,58100.0,35.873,35.8951,35.8287,35.8803,58100.0
2015-09-10 14:00:00,48.64,48.68,48.55,48.61,67055.0,35.8877,35.9172,35.8213,35.8656,67055.0
2015-09-10 14:05:00,48.61,48.64,48.55,48.59,48611.0,35.8656,35.8877,35.8213,35.8508,48611.0
2015-09-10 14:10:00,48.58,48.62,48.51,48.51,50686.0,35.8434,35.873,35.7918,35.7918,50686.0
2015-09-10 14:15:00,48.5,48.52,48.42,48.49,76942.0,35.7844,35.7992,35.7254,35.777,76942.0
2015-09-10 14:20:00,48.48,48.49,48.42,48.43,49291.0,35.7697,35.777,35.7254,35.7328,49291.0
2015-09-10 14:25:00,48.44,48.47,48.36,48.38,68499.0,35.7401,35.7623,35.6811,35.6959,68499.0
2015-09-10 14:30:00,48.37,48.44,48.33,48.33,75430.0,35.6885,35.7401,35.659,35.659,75430.0
2015-09-10 14:35:00,48.33,48.39,48.31,48.32,57452.0,35.659,35.7033,35.6442,35.6516,57452.0
2015-09-10 14:40:00,48.31,48.44,48.31,48.4,77261.0,35.6442,35.7401,35.6442,35.7106,77261.0
2015-09-10 14:45:00,48.4,48.42,48.34,48.39,50693.0,35.7106,35.7254,35.6664,35.7033,50693.0
2015-09-10 14:50:00,48.38,48.42,48.34,48.4,55739.0,35.6959,35.7254,35.6664,35.7106,55739.0
2015-09-10 14:55:00,48.4,48.4,48.3,48.34,56760.0,35.7106,35.7106,35.6368,35.6664,56760.0
2015-09-10 15:00:00,48.33,48.35,48.21,48.25,86752.0,35.659,35.6737,35.5704,35.6,86752.0
2015-09-10 15:05:00,48.25,48.31,48.24,48.29,97011.0,35.6,35.6442,35.5926,35.6295,97011.0
2015-09-10 15:10:00,48.29,48.36,48.27,48.35,123309.0,35.6295,35.6811,35.6147,35.6737,123309.0
2015-09-10 15:15:00,48.35,48.44,48.32,48.36,138962.0,35.6737,35.7401,35.6516,35.6811,138962.0
2015-09-10 15:20:00,48.36,48.37,48.23,48.27,129031.0,35.6811,35.6885,35.5852,35.6147,129031.0
2015-09-10 15:25:00,48.28,48.35,48.23,48.33,106438.0,35.6221,35.6737,35.5852,35.659,106438.0
2015-09-10 15:30:00,48.32,48.35,48.27,48.32,126650.0,35.6516,35.6737,35.6147,35.6516,126650.0
2015-09-10 15:35:00,48.32,48.38,48.27,48.34,119050.0,35.6516,35.6959,35.6147,35.6664,119050.0
2015-09-10 15:40:00,48.34,48.35,48.21,48.32,127849.0,35.6664,35.6737,35.5704,35.6516,127849.0
2015-09-10 15:45:00,48.32,48.4,48.28,48.39,182952.0,35.6516,35.7106,35.6221,35.7033,182952.0
2015-09-10 15:50:00,48.39,48.42,48.29,48.39,170651.0,35.7033,35.7254,35.6295,35.7033,170651.0
2015-09-10 15:55:00,48.39,48.47,48.37,48.45,227788.0,35.7033,35.7623,35.6885,35.7475,227788.0
2015-09-11 09:30:00,47.74,47.76,47.43,47.45,200084.0,35.2237,35.2384,34.9949,35.0097,200084.0
2015-09-11 09:35:00,47.46,47.7,47.36,47.65,120611.0,35.0171,35.1942,34.9433,35.1573,120611.0
2015-09-11 09:40:00,47.65,47.67,47.47,47.64,131959.0,35.1573,35.172,35.0245,35.1499,131959.0
2015-09-11 09:45:00,47.63,47.65,47.41,47.45,107723.0,35.1425,35.1573,34.9802,35.0097,107723.0
2015-09-11 09:50:00,47.46,47.47,47.32,47.35,110018.0,35.0171,35.0245,34.9138,34.9359,110018.0
2015-09-11 09:55:00,47.33,47.4,47.15,47.19,103659.0,34.9212,34.9728,34.7884,34.8179,103659.0
2015-09-11 10:00:00,47.15,47.2,47.09,47.15,208368.0,34.7884,34.8252,34.7441,34.7884,208368.0
2015-09-11 10:05:00,47.16,47.25,47.05,47.15,158908.0,34.7957,34.8621,34.7146,34.7884,158908.0
2015-09-11 10:10:00,47.15,47.21,47.1,47.2,101937.0,34.7884,34.8326,34.7515,34.8252,101937.0
2015-09-11 10:15:00,47.2,47.25,47.13,47.24,144141.0,34.8252,34.8621,34.7736,34.8548,144141.0
2015-09-11 10:20:00,47.25,47.39,47.23,47.3,133307.0,34.8621,34.9654,34.8474,34.899,133307.0
2015-09-11 10:25:00,47.29,47.4,47.22,47.23,104010.0,34.8916,34.9728,34.84,34.8474,104010.0
2015-09-11 10:30:00,47.22,47.31,47.2,47.25,89202.0,34.84,34.9064,34.8252,34.8621,89202.0
2015-09-11 10:35:00,47.24,47.29,47.16,47.28,92828.0,34.8548,34.8916,34.7957,34.8843,92828.0
2015-09-11 10:40:00,47.29,47.31,47.22,47.23,62788.0,34.8916,34.9064,34.84,34.8474,62788.0
2015-09-11 10:45:00,47.22,47.27,47.19,47.21,124624.0,34.84,34.8769,34.8179,34.8326,124624.0
2015-09-11 10:50:00,47.2,47.22,47.1,47.11,86221.0,34.8252,34.84,34.7515,34.7588,86221.0
2015-09-11 10:55:00,47.1,47.14,47.07,47.07,89577.0,34.7515,34.781,34.7293,34.7293,89577.0
2015-09-11 11:00:00,47.07,47.18,47.05,47.15,64725.0,34.7293,34.8105,34.7146,34.7884,64725.0
2015-09-11 11:05:00,47.15,47.22,47.12,47.19,113880.0,34.7884,34.84,34.7662,34.8179,113880.0
2015-09-11 11:10:00,47.19,47.23,47.17,47.2,85128.0,34.8179,34.8474,34.8031,34.8252,85128.0
2015-09-11 11:15:00,47.19,47.19,47.1,47.14,70170.0,34.8179,34.8179,34.7515,34.781,70170.0
2015-09-11 11:20:00,47.14,47.18,47.05,47.16,105354.0,34.781,34.8105,34.7146,34.7957,105354.0
2015-09-11 11:25:00,47.16,47.24,47.1,47.24,64916.0,34.7957,34.8548,34.7515,34.8548,64916.0
2015-09-11 11:30:00,47.24,47.28,47.2,47.26,61730.0,34.8548,34.8843,34.8252,34.8695,61730.0
2015-09-11 11:35:00,47.27,47.52,47.26,47.52,68461.0,34.8769,35.0613,34.8695,35.0613,68461.0
2015-09-11 11:40:00,47.53,47.56,47.45,47.54,74765.0,35.0687,35.0909,35.0097,35.0761,74765.0
2015-09-11 11:45:00,47.54,47.57,47.42,47.43,54577.0,35.0761,35.0982,34.9876,34.9949,54577.0
2015-09-11 11:50:00,47.42,47.59,47.38,47.57,56635.0,34.9876,35.113,34.958,35.0982,56635.0
2015-09-11 11:55:00,47.58,47.63,47.53,47.55,57472.0,35.1056,35.1425,35.0687,35.0835,57472.0
2015-09-11 12:00:00,47.55,47.62,47.46,47.6,69338.0,35.0835,35.1351,35.0171,35.1204,69338.0
2015-09-11 12:05:00,47.61,47.63,47.48,47.49,73160.0,35.1277,35.1425,35.0318,35.0392,73160.0
2015-09-11 12:10:00,47.5,47.52,47.41,47.42,74185.0,35.0466,35.0613,34.9802,34.9876,74185.0
2015-09-11 12:15:00,47.43,47.46,47.26,47.28,89260.0,34.9949,35.0171,34.8695,34.8843,89260.0
2015-09-11 12:20:00,47.28,47.3,47.2,47.29,98481.0,34.8843,34.899,34.8252,34.8916,98481.0
2015-09-11 12:25:00,47.29,47.32,47.23,47.27,37337.0,34.8916,34.9138,34.8474,34.8769,37337.0
2015-09-11 12:30:00,47.28,47.31,47.21,47.22,67101.0,34.8843,34.9064,34.8326,34.84,67101.0
2015-09-11 12:35:00,47.22,47.23,47.06,47.08,65580.0,34.84,34.8474,34.7219,34.7367,65580.0
2015-09-11 12:40:00,47.08,47.23,47.08,47.23,49987.0,34.7367,34.8474,34.7367,34.8474,49987.0
2015-09-11 12:45:00,47.23,47.24,47.15,47.19,156099.0,34.8474,34.8548,34.7884,34.8179,156099.0
2015-09-11 12:50:00,47.2,47.25,47.13,47.14,136531.0,34.8252,34.8621,34.7736,34.781,136531.0
2015-09-11 12:55:00,47.14,47.16,47.06,47.11,93047.0,34.781,34.7957,34.7219,34.7588,93047.0
2015-09-11 13:00:00,47.11,47.21,47.1,47.15,89848.0,34.7588,34.8326,34.7515,34.7884,89848.0
2015-09-11 13:05:00,47.14,47.25,47.14,47.25,117756.0,34.781,34.8621,34.781,34.8621,117756.0
2015-09-11 13:10:00,47.24,47.28,47.13,47.16,79298.0,34.8548,34.8843,34.7736,34.7957,79298.0
2015-09-11 13:15:00,47.16,47.31,47.15,47.26,74435.0,34.7957,34.9064,34.7884,34.8695,74435.0
2015-09-11 13:20:00,47.27,47.28,47.17,47.19,79408.0,34.8769,34.8843,34.8031,34.8179,79408.0
2015-09-11 13:25:00,47.18,47.26,47.17,47.22,47587.0,34.8105,34.8695,34.8031,34.84,47587.0
2015-09-11 13:30:00,47.21,47.22,47.07,47.07,67902.0,34.8326,34.84,34.7293,34.7293,67902.0
2015-09-11 13:35:00,47.07,47.16,47.06,47.16,53023.0,34.7293,34.7957,34.7219,34.7957,53023.0
2015-09-11 13:40:00,47.16,47.21,47.1,47.21,55307.0,34.7957,34.8326,34.7515,34.8326,55307.0
2015-09-11 13:45:00,47.21,47.22,47.07,47.09,49275.0,34.8326,34.84,34.7293,34.7441,49275.0
2015-09-11 13:50:00,47.09,47.16,47.07,47.16,53992.0,34.7441,34.7957,34.7293,34.7957,53992.0
2015-09-11 13:55:00,47.16,47.17,47.1,47.15,48105.0,34.7957,34.8031,34.7515,34.7884,48105.0
2015-09-11 14:00:00,47.16,47.16,47.08,47.13,41253.0,34.7957,34.7957,34.7367,34.7736,41253.0
2015-09-11 14:05:00,47.13,47.13,47.03,47.08,143027.0,34.7736,34.7736,34.6998,34.7367,143027.0
2015-09-11 14:10:00,47.08,47.14,47.05,47.08,60858.0,34.7367,34.781,34.7146,34.7367,60858.0
2015-09-11 14:15:00,47.07,47.14,47.05,47.08,68870.0,34.7293,34.781,34.7146,34.7367,68870.0
2015-09-11 14:20:00,47.08,47.21,47.08,47.2,89655.0,34.7367,34.8326,34.7367,34.8252,89655.0
2015-09-11 14:25:00,47.2,47.21,47.03,47.05,96096.0,34.8252,34.8326,34.6998,34.7146,96096.0
2015-09-11 14:30:00,47.05,47.19,47.04,47.1,82133.0,34.7146,34.8179,34.7072,34.7515,82133.0
2015-09-11 14:35:00,47.09,47.13,47.05,47.09,56848.0,34.7441,34.7736,34.7146,34.7441,56848.0
2015-09-11 14:40:00,47.09,47.1,47.04,47.05,48005.0,34.7441,34.7515,34.7072,34.7146,48005.0
2015-09-11 14:45:00,47.06,47.08,46.99,47.01,161078.0,34.7219,34.7367,34.6703,34.6851,161078.0
2015-09-11 14:50:00,47.01,47.05,46.97,47.04,77767.0,34.6851,34.7146,34.6555,34.7072,77767.0
2015-09-11 14:55:00,47.04,47.05,46.95,46.98,87951.0,34.7072,34.7146,34.6408,34.6629,87951.0
2015-09-11 15:00:00,46.98,47.08,46.97,47.08,91380.0,34.6629,34.7367,34.6555,34.7367,91380.0
2015-09-11 15:05:00,47.07,47.17,47.05,47.12,79683.0,34.7293,34.8031,34.7146,34.7662,79683.0
2015-09-11 15:10:00,47.13,47.18,47.11,47.18,89156.0,34.7736,34.8105,34.7588,34.8105,89156.0
2015-09-11 15:15:00,47.17,47.28,47.16,47.16,105795.0,34.8031,34.8843,34.7957,34.7957,105795.0
2015-09-11 15:20:00,47.16,47.19,47.09,47.12,67046.0,34.7957,34.8179,34.7441,34.7662,67046.0
2015-09-11 15:25:00,47.12,47.22,47.12,47.22,176423.0,34.7662,34.84,34.7662,34.84,176423.0
2015-09-11 15:30:00,47.21,47.23,47.16,47.2,151666.0,34.8326,34.8474,34.7957,34.8252,151666.0
2015-09-11 15:35:00,47.21,47.28,47.17,47.27,124447.0,34.8326,34.8843,34.8031,34.8769,124447.0
2015-09-11 15:40:00,47.27,47.28,47.22,47.26,158713.0,34.8769,34.8843,34.84,34.8695,158713.0
2015-09-11 15:45:00,47.26,47.3,47.21,47.21,218989.0,34.8695,34.899,34.8326,34.8326,218989.0
2015-09-11 15:50:00,47.22,47.25,47.16,47.18,215514.0,34.84,34.8621,34.7957,34.8105,215514.0
2015-09-11 15:55:00,47.2,47.38,47.19,47.35,450848.0,34.8252,34.958,34.8179,34.9359,450848.0
2015-09-14 09:30:00,47.12,47.14,46.83,46.87,180114.0,34.7662,34.781,34.5522,34.5818,180114.0
2015-09-14 09:35:00,46.9,46.9,46.56,46.77,103427.0,34.6039,34.6039,34.353,34.508,103427.0
2015-09-14 09:40:00,46.75,46.8,46.6,46.6,103741.0,34.4932,34.5301,34.3825,34.3825,103741.0
2015-09-14 09:45:00,46.58,46.74,46.58,46.65,94672.0,34.3678,34.4858,34.3678,34.4194,94672.0
2015-09-14 09:50:00,46.65,46.72,46.62,46.65,85420.0,34.4194,34.4711,34.3973,34.4194,85420.0
2015-09-14 09:55:00,46.65,46.82,46.57,46.8,78989.0,34.4194,34.5449,34.3604,34.5301,78989.0
2015-09-14 10:00:00,46.79,46.81,46.71,46.8,90225.0,34.5227,34.5375,34.4637,34.5301,90225.0
2015-09-14 10:05:00,46.8,46.94,46.75,46.89,104281.0,34.5301,34.6334,34.4932,34.5965,104281.0
2015-09-14 10:10:00,46.88,47.02,46.79,46.98,117051.0,34.5891,34.6924,34.5227,34.6629,117051.0
2015-09-14 10:15:00,47.0,47.07,46.91,46.91,55934.0,34.6777,34.7293,34.6113,34.6113,55934.0
2015-09-14 10:20:00,46.92,46.94,46.8,46.83,39966.0,34.6187,34.6334,34.5301,34.5522,39966.0
2015-09-14 10:25:00,46.83,46.83,46.65,46.68,95418.0,34.5522,34.5522,34.4194,34.4416,95418.0
2015-09-14 10:30:00,46.65,46.79,46.63,46.78,90591.0,34.4194,34.5227,34.4047,34.5154,90591.0
2015-09-14 10:35:00,46.79,46.92,46.72,46.87,108747.0,34.5227,34.6187,34.4711,34.5818,108747.0
2015-09-14 10:40:00,46.87,46.92,46.77,46.79,103827.0,34.5818,34.6187,34.508,34.5227,103827.0
2015-09-14 10:45:00,46.8,46.89,46.76,46.86,119571.0,34.5301,34.5965,34.5006,34.5744,119571.0
2015-09-14 10:50:00,46.86,46.87,46.73,46.78,150671.0,34.5744,34.5818,34.4785,34.5154,150671.0
2015-09-14 10:55:00,46.77,46.9,46.72,46.9,95552.0,34.508,34.6039,34.4711,34.6039,95552.0
2015-09-14 11:00:00,46.89,47.0,46.87,46.97,92590.0,34.5965,34.6777,34.5818,34.6555,92590.0
2015-09-14 11:05:00,46.97,46.98,46.78,46.79,79174.0,34.6555,34.6629,34.5154,34.5227,79174.0
2015-09-14 11:10:00,46.79,46.86,46.73,46.78,79539.0,34.5227,34.5744,34.4785,34.5154,79539.0
2015-09-14 11:15:00,46.77,46.78,46.64,46.66,108886.0,34.508,34.5154,34.4121,34.4268,108886.0
2015-09-14 11:20:00,46.68,46.73,46.6,46.68,89659.0,34.4416,34.4785,34.3825,34.4416,89659.0
2015-09-14 11:25:00,46.69,46.76,46.61,46.62,110211.0,34.449,34.5006,34.3899,34.3973,110211.0
2015-09-14 11:30:00,46.62,46.64,46.54,46.56,173256.0,34.3973,34.4121,34.3383,34.353,173256.0
2015-09-14 11:35:00,46.57,46.61,46.48,46.48,108749.0,34.3604,34.3899,34.294,34.294,108749.0
2015-09-14 11:40:00,46.48,46.6,46.47,46.49,109728.0,34.294,34.3825,34.2866,34.3014,109728.0
2015-09-14 11:45:00,46.49,46.58,46.48,46.58,83719.0,34.3014,34.3678,34.294,34.3678,83719.0
2015-09-14 11:50:00,46.59,46.61,46.48,46.51,135006.0,34.3752,34.3899,34.294,34.3161,135006.0
2015-09-14 11:55:00,46.51,46.51,46.44,46.5,141775.0,34.3161,34.3161,34.2645,34.3088,141775.0
2015-09-14 12:00:00,46.49,46.54,46.45,46.51,107238.0,34.3014,34.3383,34.2719,34.3161,107238.0
2015-09-14 12:05:00,46.51,46.63,46.48,46.59,132459.0,34.3161,34.4047,34.294,34.3752,132459.0
2015-09-14 12:10:00,46.58,46.72,46.56,46.66,149695.0,34.3678,34.4711,34.353,34.4268,149695.0
2015-09-14 12:15:00,46.66,46.69,46.61,46.66,50462.0,34.4268,34.449,34.3899,34.4268,50462.0
2015-09-14 12:20:00,46.66,46.76,46.63,46.76,78222.0,34.4268,34.5006,34.4047,34.5006,78222.0
2015-09-14 12:25:00,46.76,46.79,46.68,46.73,53518.0,34.5006,34.5227,34.4416,34.4785,53518.0
2015-09-14 12:30:00,46.73,46.78,46.65,46.71,80989.0,34.4785,34.5154,34.4194,34.4637,80989.0
2015-09-14 12:35:00,46.72,46.8,46.69,46.76,50194.0,34.4711,34.5301,34.449,34.5006,50194.0
2015-09-14 12:40:00,46.76,46.83,46.73,46.8,53021.0,34.5006,34.5522,34.4785,34.5301,53021.0
2015-09-14 12:45:00,46.79,46.79,46.71,46.74,53782.0,34.5227,34.5227,34.4637,34.4858,53782.0
2015-09-14 12:50:00,46.73,46.73,46.67,46.67,48114.0,34.4785,34.4785,34.4342,34.4342,48114.0
2015-09-14 12:55:00,46.67,46.72,46.64,46.72,65040.0,34.4342,34.4711,34.4121,34.4711,65040.0
2015-09-14 13:00:00,46.71,46.79,46.69,46.73,78613.0,34.4637,34.5227,34.449,34.4785,78613.0
2015-09-14 13:05:00,46.72,46.75,46.67,46.75,38083.0,34.4711,34.4932,34.4342,34.4932,38083.0
2015-09-14 13:10:00,46.75,46.83,46.75,46.76,37934.0,34.4932,34.5522,34.4932,34.5006,37934.0
2015-09-14 13:15:00,46.76,46.86,46.76,46.81,40265.0,34.5006,34.5744,34.5006,34.5375,40265.0
2015-09-14 13:20:00,46.81,46.82,46.75,46.77,42029.0,34.5375,34.5449,34.4932,34.508,42029.0
2015-09-14 13:25:00,46.76,46.77,46.72,46.75,46973.0,34.5006,34.508,34.4711,34.4932,46973.0
2015-09-14 13:30:00,46.75,46.79,46.72,46.73,44660.0,34.4932,34.5227,34.4711,34.4785,44660.0
2015-09-14 13:35:00,46.72,46.77,46.71,46.75,56300.0,34.4711,34.508,34.4637,34.4932,56300.0
2015-09-14 13:40:00,46.76,46.82,46.74,46.76,63338.0,34.5006,34.5449,34.4858,34.5006,63338.0
2015-09-14 13:45:00,46.76,46.79,46.68,46.69,93203.0,34.5006,34.5227,34.4416,34.449,93203.0
2015-09-14 13:50:00,46.69,46.69,46.6,46.6,62844.0,34.449,34.449,34.3825,34.3825,62844.0
2015-09-14 13:55:00,46.6,46.61,46.55,46.6,98632.0,34.3825,34.3899,34.3457,34.3825,98632.0
2015-09-14 14:00:00,46.61,46.65,46.56,46.56,55407.0,34.3899,34.4194,34.353,34.353,55407.0
2015-09-14 14:05:00,46.57,46.6,46.51,46.55,61591.0,34.3604,34.3825,34.3161,34.3457,61591.0
2015-09-14 14:10:00,46.55,46.55,46.5,46.51,60862.0,34.3457,34.3457,34.3088,34.3161,60862.0
2015-09-14 14:15:00,46.52,46.52,46.44,46.44,120978.0,34.3235,34.3235,34.2645,34.2645,120978.0
2015-09-14 14:20:00,46.43,46.48,46.39,46.39,94277.0,34.2571,34.294,34.2276,34.2276,94277.0
2015-09-14 14:25:00,46.4,46.44,46.34,46.36,80074.0,34.235,34.2645,34.1907,34.2055,80074.0
2015-09-14 14:30:00,46.36,46.42,46.34,46.41,83998.0,34.2055,34.2497,34.1907,34.2424,83998.0
2015-09-14 14:35:00,46.4,46.44,46.35,46.41,103375.0,34.235,34.2645,34.1981,34.2424,103375.0
2015-09-14 14:40:00,46.42,46.44,46.4,46.4,85658.0,34.2497,34.2645,34.235,34.235,85658.0
2015-09-14 14:45:00,46.41,46.5,46.41,46.43,67723.0,34.2424,34.3088,34.2424,34.2571,67723.0
2015-09-14 14:50:00,46.43,46.54,46.43,46.54,44788.0,34.2571,34.3383,34.2571,34.3383,44788.0
2015-09-14 14:55:00,46.54,46.58,46.51,46.52,71334.0,34.3383,34.3678,34.3161,34.3235,71334.0
2015-09-14 15:00:00,46.51,46.56,46.5,46.52,59619.0,34.3161,34.353,34.3088,34.3235,59619.0
2015-09-14 15:05:00,46.53,46.54,46.47,46.53,65929.0,34.3309,34.3383,34.2866,34.3309,65929.0
2015-09-14 15:10:00,46.52,46.57,46.49,46.56,111272.0,34.3235,34.3604,34.3014,34.353,111272.0
2015-09-14 15:15:00,46.55,46.62,46.55,46.59,100081.0,34.3457,34.3973,34.3457,34.3752,100081.0
2015-09-14 15:20:00,46.59,46.65,46.58,46.59,93851.0,34.3752,34.4194,34.3678,34.3752,93851.0
2015-09-14 15:25:00,46.59,46.68,46.56,46.68,131753.0,34.3752,34.4416,34.353,34.4416,131753.0
2015-09-14 15:30:00,46.68,46.73,46.65,46.67,122967.0,34.4416,34.4785,34.4194,34.4342,122967.0
2015-09-14 15:35:00,46.67,46.68,46.61,46.64,113943.0,34.4342,34.4416,34.3899,34.4121,113943.0
2015-09-14 15:40:00,46.65,46.69,46.61,46.64,119466.0,34.4194,34.449,34.3899,34.4121,119466.0
2015-09-14 15:45:00,46.64,46.69,46.63,46.67,115242.0,34.4121,34.449,34.4047,34.4342,115242.0
2015-09-14 15:50:00,46.66,46.71,46.66,46.7,171233.0,34.4268,34.4637,34.4268,34.4563,171233.0
2015-09-14 15:55:00,46.7,46.82,46.69,46.78,348330.0,34.4563,34.5449,34.449,34.5154,348330.0
2015-09-15 09:30:00,47.15,47.39,47.12,47.24,267281.0,34.7884,34.9654,34.7662,34.8548,267281.0
2015-09-15 09:35:00,47.23,47.44,47.18,47.34,150865.0,34.8474,35.0023,34.8105,34.9285,150865.0
2015-09-15 09:40:00,47.34,47.5,47.31,47.32,111076.0,34.9285,35.0466,34.9064,34.9138,111076.0
2015-09-15 09:45:00,47.35,47.45,47.34,47.43,80864.0,34.9359,35.0097,34.9285,34.9949,80864.0
2015-09-15 09:50:00,47.44,47.79,47.43,47.78,111417.0,35.0023,35.2606,34.9949,35.2532,111417.0
2015-09-15 09:55:00,47.79,47.79,47.65,47.73,126617.0,35.2606,35.2606,35.1573,35.2163,126617.0
2015-09-15 10:00:00,47.73,47.79,47.59,47.59,96151.0,35.2163,35.2606,35.113,35.113,96151.0
2015-09-15 10:05:00,47.59,47.6,47.16,47.16,129569.0,35.113,35.1204,34.7957,34.7957,129569.0
2015-09-15 10:10:00,47.16,47.33,47.16,47.33,163353.0,34.7957,34.9212,34.7957,34.9212,163353.0
2015-09-15 10:15:00,47.34,47.41,47.31,47.38,91476.0,34.9285,34.9802,34.9064,34.958,91476.0
2015-09-15 10:20:00,47.38,47.4,47.27,47.28,122992.0,34.958,34.9728,34.8769,34.8843,122992.0
2015-09-15 10:25:00,47.27,47.28,47.16,47.19,101349.0,34.8769,34.8843,34.7957,34.8179,101349.0
2015-09-15 10:30:00,47.19,47.32,47.19,47.25,88725.0,34.8179,34.9138,34.8179,34.8621,88725.0
2015-09-15 10:35:00,47.25,47.25,47.14,47.24,129950.0,34.8621,34.8621,34.781,34.8548,129950.0
2015-09-15 10:40:00,47.24,47.34,47.23,47.29,101118.0,34.8548,34.9285,34.8474,34.8916,101118.0
2015-09-15 10:45:00,47.3,47.46,47.28,47.34,80662.0,34.899,35.0171,34.8843,34.9285,80662.0
2015-09-15 10:50:00,47.35,47.39,47.3,47.37,49667.0,34.9359,34.9654,34.899,34.9507,49667.0
2015-09-15 10:55:00,47.37,47.4,47.34,47.38,68081.0,34.9507,34.9728,34.9285,34.958,68081.0
2015-09-15 11:00:00,47.36,47.44,47.32,47.44,80134.0,34.9433,35.0023,34.9138,35.0023,80134.0
2015-09-15 11:05:00,47.44,47.46,47.34,47.41,48562.0,35.0023,35.0171,34.9285,34.9802,48562.0
2015-09-15 11:10:00,47.4,47.52,47.39,47.45,55812.0,34.9728,35.0613,34.9654,35.0097,55812.0
2015-09-15 11:15:00,47.45,47.48,47.39,47.45,54486.0,35.0097,35.0318,34.9654,35.0097,54486.0
2015-09-15 11:20:00,47.46,47.48,47.42,47.46,33319.0,35.0171,35.0318,34.9876,35.0171,33319.0
2015-09-15 11:25:00,47.45,47.46,47.35,47.39,53645.0,35.0097,35.0171,34.9359,34.9654,53645.0
2015-09-15 11:30:00,47.39,47.44,47.38,47.4,47231.0,34.9654,35.0023,34.958,34.9728,47231.0
2015-09-15 11:35:00,47.4,47.43,47.34,47.38,26972.0,34.9728,34.9949,34.9285,34.958,26972.0
2015-09-15 11:40:00,47.38,47.42,47.36,47.36,26839.0,34.958,34.9876,34.9433,34.9433,26839.0
2015-09-15 11:45:00,47.36,47.51,47.35,47.47,42644.0,34.9433,35.054,34.9359,35.0245,42644.0
2015-09-15 11:50:00,47.47,47.51,47.38,47.39,40885.0,35.0245,35.054,34.958,34.9654,40885.0
2015-09-15 11:55:00,47.38,47.42,47.35,47.4,39740.0,34.958,34.9876,34.9359,34.9728,39740.0
2015-09-15 12:00:00,47.4,47.46,47.4,47.45,26062.0,34.9728,35.0171,34.9728,35.0097,26062.0
2015-09-15 12:05:00,47.44,47.52,47.43,47.52,31437.0,35.0023,35.0613,34.9949,35.0613,31437.0
2015-09-15 12:10:00,47.51,47.58,47.49,47.58,126569.0,35.054,35.1056,35.0392,35.1056,126569.0
2015-09-15 12:15:00,47.58,47.62,47.55,47.59,100003.0,35.1056,35.1351,35.0835,35.113,100003.0
2015-09-15 12:20:00,47.59,47.65,47.51,47.53,56071.0,35.113,35.1573,35.054,35.0687,56071.0
2015-09-15 12:25:00,47.52,47.53,47.39,47.46,70891.0,35.0613,35.0687,34.9654,35.0171,70891.0
2015-09-15 12:30:00,47.45,47.48,47.42,47.44,35406.0,35.0097,35.0318,34.9876,35.0023,35406.0
2015-09-15 12:35:00,47.44,47.45,47.35,47.36,49376.0,35.0023,35.0097,34.9359,34.9433,49376.0
2015-09-15 12:40:00,47.36,47.37,47.26,47.26,45866.0,34.9433,34.9507,34.8695,34.8695,45866.0
2015-09-15 12:45:00,47.27,47.3,47.17,47.17,69520.0,34.8769,34.899,34.8031,34.8031,69520.0
2015-09-15 12:50:00,47.17,47.17,47.11,47.13,59011.0,34.8031,34.8031,34.7588,34.7736,59011.0
2015-09-15 12:55:00,47.13,47.22,47.11,47.21,37222.0,34.7736,34.84,34.7588,34.8326,37222.0
2015-09-15 13:00:00,47.21,47.23,47.15,47.2,30552.0,34.8326,34.8474,34.7884,34.8252,30552.0
2015-09-15 13:05:00,47.19,47.23,47.16,47.18,30584.0,34.8179,34.8474,34.7957,34.8105,30584.0
2015-09-15 13:10:00,47.17,47.2,47.16,47.19,50197.0,34.8031,34.8252,34.7957,34.8179,50197.0
2015-09-15 13:15:00,47.19,47.24,47.18,47.22,47430.0,34.8179,34.8548,34.8105,34.84,47430.0
2015-09-15 13:20:00,47.22,47.24,47.15,47.19,41724.0,34.84,34.8548,34.7884,34.8179,41724.0
2015-09-15 13:25:00,47.2,47.28,47.19,47.23,40005.0,34.8252,34.8843,34.8179,34.8474,40005.0
2015-09-15 13:30:00,47.24,47.34,47.23,47.28,84322.0,34.8548,34.9285,34.8474,34.8843,84322.0
2015-09-15 13:35:00,47.28,47.31,47.22,47.24,65697.0,34.8843,34.9064,34.84,34.8548,65697.0
2015-09-15 13:40:00,47.24,47.28,47.21,47.24,29612.0,34.8548,34.8843,34.8326,34.8548,29612.0
2015-09-15 13:45:00,47.23,47.28,47.22,47.25,46540.0,34.8474,34.8843,34.84,34.8621,46540.0
2015-09-15 13:50:00,47.25,47.26,47.21,47.21,48960.0,34.8621,34.8695,34.8326,34.8326,48960.0
2015-09-15 13:55:00,47.21,47.21,47.12,47.2,66737.0,34.8326,34.8326,34.7662,34.8252,66737.0
2015-09-15 14:00:00,47.21,47.21,47.13,47.2,44532.0,34.8326,34.8326,34.7736,34.8252,44532.0
2015-09-15 14:05:00,47.2,47.3,47.19,47.28,60073.0,34.8252,34.899,34.8179,34.8843,60073.0
2015-09-15 14:10:00,47.29,47.33,47.24,47.26,68153.0,34.8916,34.9212,34.8548,34.8695,68153.0
2015-09-15 14:15:00,47.26,47.33,47.25,47.31,55486.0,34.8695,34.9212,34.8621,34.9064,55486.0
2015-09-15 14:20:00,47.31,47.32,47.22,47.25,55982.0,34.9064,34.9138,34.84,34.8621,55982.0
2015-09-15 14:25:00,47.26,47.33,47.24,47.27,49677.0,34.8695,34.9212,34.8548,34.8769,49677.0
2015-09-15 14:30:00,47.27,47.28,47.22,47.26,47844.0,34.8769,34.8843,34.84,34.8695,47844.0
2015-09-15 14:35:00,47.27,47.31,47.24,47.25,53063.0,34.8769,34.9064,34.8548,34.8621,53063.0
2015-09-15 14:40:00,47.25,47.28,47.24,47.25,80980.0,34.8621,34.8843,34.8548,34.8621,80980.0
2015-09-15 14:45:00,47.25,47.3,47.21,47.28,71999.0,34.8621,34.899,34.8326,34.8843,71999.0
2015-09-15 14:50:00,47.28,47.29,47.17,47.2,82727.0,34.8843,34.8916,34.8031,34.8252,82727.0
2015-09-15 14:55:00,47.21,47.23,47.18,47.2,60214.0,34.8326,34.8474,34.8105,34.8252,60214.0
2015-09-15 15:00:00,47.21,47.27,47.19,47.23,74742.0,34.8326,34.8769,34.8179,34.8474,74742.0
2015-09-15 15:05:00,47.25,47.31,47.24,47.27,69053.0,34.8621,34.9064,34.8548,34.8769,69053.0
2015-09-15 15:10:00,47.28,47.36,47.27,47.36,58493.0,34.8843,34.9433,34.8769,34.9433,58493.0
2015-09-15 15:15:00,47.35,47.36,47.27,47.27,52740.0,34.9359,34.9433,34.8769,34.8769,52740.0
2015-09-15 15:20:00,47.28,47.31,47.25,47.27,57381.0,34.8843,34.9064,34.8621,34.8769,57381.0
2015-09-15 15:25:00,47.27,47.31,47.26,47.28,68216.0,34.8769,34.9064,34.8695,34.8843,68216.0
2015-09-15 15:30:00,47.28,47.36,47.27,47.33,85155.0,34.8843,34.9433,34.8769,34.9212,85155.0
2015-09-15 15:35:00,47.34,47.35,47.24,47.27,71772.0,34.9285,34.9359,34.8548,34.8769,71772.0
2015-09-15 15:40:00,47.27,47.38,47.26,47.36,80219.0,34.8769,34.958,34.8695,34.9433,80219.0
2015-09-15 15:45:00,47.37,47.38,47.25,47.3,119494.0,34.9507,34.958,34.8621,34.899,119494.0
2015-09-15 15:50:00,47.3,47.31,47.25,47.25,120722.0,34.899,34.9064,34.8621,34.8621,120722.0
2015-09-15 15:55:00,47.26,47.34,47.25,47.27,153786.0,34.8695,34.9285,34.8621,34.8769,153786.0
2015-09-16 09:30:00,47.71,47.85,47.64,47.81,236842.0,35.2015,35.3048,35.1499,35.2753,236842.0
2015-09-16 09:35:00,47.82,48.06,47.66,48.02,221753.0,35.2827,35.4598,35.1646,35.4303,221753.0
2015-09-16 09:40:00,48.03,48.28,48.02,48.1,151284.0,35.4376,35.6221,35.4303,35.4893,151284.0
2015-09-16 09:45:00,48.1,48.33,48.09,48.17,108870.0,35.4893,35.659,35.4819,35.5409,108870.0
2015-09-16 09:50:00,48.18,48.18,48.06,48.14,113460.0,35.5483,35.5483,35.4598,35.5188,113460.0
2015-09-16 09:55:00,48.13,48.17,47.99,48.03,121193.0,35.5114,35.5409,35.4081,35.4376,121193.0
2015-09-16 10:00:00,48.04,48.21,47.99,48.21,133290.0,35.445,35.5704,35.4081,35.5704,133290.0
2015-09-16 10:05:00,48.21,48.35,48.2,48.3,108347.0,35.5704,35.6737,35.5631,35.6368,108347.0
2015-09-16 10:10:00,48.29,48.36,48.19,48.34,140809.0,35.6295,35.6811,35.5557,35.6664,140809.0
2015-09-16 10:15:00,48.33,48.33,48.22,48.3,136356.0,35.659,35.659,35.5778,35.6368,136356.0
2015-09-16 10:20:00,48.3,48.37,48.3,48.36,82726.0,35.6368,35.6885,35.6368,35.6811,82726.0
2015-09-16 10:25:00,48.35,48.41,48.33,48.39,68298.0,35.6737,35.718,35.659,35.7033,68298.0
2015-09-16 10:30:00,48.38,48.39,48.24,48.27,154736.0,35.6959,35.7033,35.5926,35.6147,154736.0
2015-09-16 10:35:00,48.26,48.29,48.1,48.23,141765.0,35.6073,35.6295,35.4893,35.5852,141765.0
2015-09-16 10:40:00,48.23,48.28,48.09,48.23,209912.0,35.5852,35.6221,35.4819,35.5852,209912.0
2015-09-16 10:45:00,48.24,48.39,48.22,48.36,97198.0,35.5926,35.7033,35.5778,35.6811,97198.0
2015-09-16 10:50:00,48.36,48.63,48.35,48.6,168090.0,35.6811,35.8803,35.6737,35.8582,168090.0
2015-09-16 10:55:00,48.59,48.78,48.59,48.72,204350.0,35.8508,35.991,35.8508,35.9467,204350.0
2015-09-16 11:00:00,48.71,49.0,48.71,48.9,192137.0,35.9394,36.1533,35.9394,36.0795,192137.0
2015-09-16 11:05:00,48.93,49.06,48.92,48.98,227406.0,36.1017,36.1976,36.0943,36.1386,227406.0
2015-09-16 11:10:00,48.97,49.0,48.82,48.9,158124.0,36.1312,36.1533,36.0205,36.0795,158124.0
2015-09-16 11:15:00,48.91,48.96,48.84,48.87,126960.0,36.0869,36.1238,36.0353,36.0574,126960.0
2015-09-16 11:20:00,48.87,48.99,48.82,48.83,226970.0,36.0574,36.1459,36.0205,36.0279,226970.0
2015-09-16 11:25:00,48.83,48.9,48.72,48.83,140345.0,36.0279,36.0795,35.9467,36.0279,140345.0
2015-09-16 11:30:00,48.83,48.86,48.59,48.72,104092.0,36.0279,36.05,35.8508,35.9467,104092.0
2015-09-16 11:35:00,48.72,48.88,48.71,48.81,137694.0,35.9467,36.0648,35.9394,36.0131,137694.0
2015-09-16 11:40:00,48.81,48.88,48.72,48.78,84212.0,36.0131,36.0648,35.9467,35.991,84212.0
2015-09-16 11:45:00,48.79,48.85,48.75,48.78,97654.0,35.9984,36.0426,35.9689,35.991,97654.0
2015-09-16 11:50:00,48.78,48.9,48.77,48.82,144913.0,35.991,36.0795,35.9836,36.0205,144913.0
2015-09-16 11:55:00,48.83,48.88,48.82,48.84,65418.0,36.0279,36.0648,36.0205,36.0353,65418.0
2015-09-16 12:00:00,48.83,48.85,48.67,48.68,106043.0,36.0279,36.0426,35.9098,35.9172,106043.0
2015-09-16 12:05:00,48.68,48.72,48.59,48.63,85903.0,35.9172,35.9467,35.8508,35.8803,85903.0
2015-09-16 12:10:00,48.62,48.73,48.61,48.7,116088.0,35.873,35.9541,35.8656,35.932,116088.0
2015-09-16 12:15:00,48.7,48.83,48.69,48.75,63879.0,35.932,36.0279,35.9246,35.9689,63879.0
2015-09-16 12:20:00,48.74,48.82,48.7,48.71,65088.0,35.9615,36.0205,35.932,35.9394,65088.0
2015-09-16 12:25:00,48.72,48.79,48.71,48.74,61192.0,35.9467,35.9984,35.9394,35.9615,61192.0
2015-09-16 12:30:00,48.73,48.85,48.69,48.84,64751.0,35.9541,36.0426,35.9246,36.0353,64751.0
2015-09-16 12:35:00,48.83,48.83,48.73,48.78,59007.0,36.0279,36.0279,35.9541,35.991,59007.0
2015-09-16 12:40:00,48.79,48.8,48.7,48.74,64447.0,35.9984,36.0058,35.932,35.9615,64447.0
2015-09-16 12:45:00,48.73,48.78,48.69,48.78,50506.0,35.9541,35.991,35.9246,35.991,50506.0
2015-09-16 12:50:00,48.78,48.93,48.77,48.93,65068.0,35.991,36.1017,35.9836,36.1017,65068.0
2015-09-16 12:55:00,48.94,48.99,48.92,48.96,100471.0,36.1091,36.1459,36.0943,36.1238,100471.0
2015-09-16 13:00:00,48.95,48.96,48.81,48.93,68940.0,36.1164,36.1238,36.0131,36.1017,68940.0
2015-09-16 13:05:00,48.94,48.99,48.89,48.96,73189.0,36.1091,36.1459,36.0722,36.1238,73189.0
2015-09-16 13:10:00,48.97,48.99,48.9,48.93,54308.0,36.1312,36.1459,36.0795,36.1017,54308.0
2015-09-16 13:15:00,48.93,48.97,48.9,48.96,63543.0,36.1017,36.1312,36.0795,36.1238,63543.0
2015-09-16 13:20:00,48.96,49.0,48.91,48.93,131578.0,36.1238,36.1533,36.0869,36.1017,131578.0
2015-09-16 13:25:00,48.93,48.93,48.76,48.8,157085.0,36.1017,36.1017,35.9762,36.0058,157085.0
2015-09-16 13:30:00,48.8,48.81,48.74,48.81,91026.0,36.0058,36.0131,35.9615,36.0131,91026.0
2015-09-16 13:35:00,48.81,48.83,48.65,48.68,109418.0,36.0131,36.0279,35.8951,35.9172,109418.0
2015-09-16 13:40:00,48.67,48.68,48.53,48.66,78547.0,35.9098,35.9172,35.8065,35.9025,78547.0
2015-09-16 13:45:00,48.65,48.73,48.6,48.73,78991.0,35.8951,35.9541,35.8582,35.9541,78991.0
2015-09-16 13:50:00,48.74,48.89,48.74,48.89,102544.0,35.9615,36.0722,35.9615,36.0722,102544.0
2015-09-16 13:55:00,48.88,48.88,48.77,48.8,307856.0,36.0648,36.0648,35.9836,36.0058,307856.0
2015-09-16 14:00:00,48.8,48.81,48.71,48.76,117529.0,36.0058,36.0131,35.9394,35.9762,117529.0
2015-09-16 14:05:00,48.76,48.84,48.72,48.83,128010.0,35.9762,36.0353,35.9467,36.0279,128010.0
2015-09-16 14:10:00,48.84,48.87,48.79,48.8,70461.0,36.0353,36.0574,35.9984,36.0058,70461.0
2015-09-16 14:15:00,48.79,48.9,48.78,48.88,113688.0,35.9984,36.0795,35.991,36.0648,113688.0
2015-09-16 14:20:00,48.88,49.0,48.86,48.96,134711.0,36.0648,36.1533,36.05,36.1238,134711.0
2015-09-16 14:25:00,48.96,49.02,48.92,48.96,122180.0,36.1238,36.1681,36.0943,36.1238,122180.0
2015-09-16 14:30:00,48.96,49.0,48.92,48.97,123801.0,36.1238,36.1533,36.0943,36.1312,123801.0
2015-09-16 14:35:00,48.96,48.99,48.92,48.98,117186.0,36.1238,36.1459,36.0943,36.1386,117186.0
2015-09-16 14:40:00,48.98,49.06,48.97,49.06,82354.0,36.1386,36.1976,36.1312,36.1976,82354.0
2015-09-16 14:45:00,49.07,49.16,49.05,49.16,100214.0,36.205,36.2714,36.1902,36.2714,100214.0
2015-09-16 14:50:00,49.16,49.23,49.15,49.23,102009.0,36.2714,36.323,36.264,36.323,102009.0
2015-09-16 14:55:00,49.22,49.31,49.19,49.28,109288.0,36.3156,36.382,36.2935,36.3599,109288.0
2015-09-16 15:00:00,49.28,49.3,49.18,49.25,142977.0,36.3599,36.3747,36.2861,36.3378,142977.0
2015-09-16 15:05:00,49.25,49.25,49.13,49.14,141614.0,36.3378,36.3378,36.2492,36.2566,141614.0
2015-09-16 15:10:00,49.14,49.21,49.13,49.18,132825.0,36.2566,36.3083,36.2492,36.2861,132825.0
2015-09-16 15:15:00,49.17,49.31,49.16,49.28,122401.0,36.2788,36.382,36.2714,36.3599,122401.0
2015-09-16 15:20:00,49.28,49.31,49.24,49.29,163325.0,36.3599,36.382,36.3304,36.3673,163325.0
2015-09-16 15:25:00,49.29,49.39,49.25,49.34,141111.0,36.3673,36.4411,36.3378,36.4042,141111.0
2015-09-16 15:30:00,49.34,49.46,49.34,49.45,203748.0,36.4042,36.4927,36.4042,36.4853,203748.0
2015-09-16 15:35:00,49.46,49.48,49.39,49.42,137568.0,36.4927,36.5075,36.4411,36.4632,137568.0
2015-09-16 15:40:00,49.43,49.49,49.43,49.45,188786.0,36.4706,36.5149,36.4706,36.4853,188786.0
2015-09-16 15:45:00,49.45,49.46,49.38,49.41,167235.0,36.4853,36.4927,36.4337,36.4558,167235.0
2015-09-16 15:50:00,49.41,49.49,49.39,49.49,230059.0,36.4558,36.5149,36.4411,36.5149,230059.0
2015-09-16 15:55:00,49.48,49.54,49.45,49.47,444841.0,36.5075,36.5517,36.4853,36.5001,444841.0
2015-09-17 09:30:00,49.41,49.47,49.07,49.26,180881.0,36.4558,36.5001,36.205,36.3452,180881.0
2015-09-17 09:35:00,49.27,49.57,49.06,49.44,204025.0,36.3525,36.5739,36.1976,36.478,204025.0
2015-09-17 09:40:00,49.44,49.6,49.29,49.52,134639.0,36.478,36.596,36.3673,36.537,134639.0
2015-09-17 09:45:00,49.51,50.07,49.51,50.05,281219.0,36.5296,36.9428,36.5296,36.928,281219.0
2015-09-17 09:50:00,50.05,50.1,49.85,50.04,275025.0,36.928,36.9649,36.7805,36.9207,275025.0
2015-09-17 09:55:00,50.04,50.05,49.83,49.96,162665.0,36.9207,36.928,36.7657,36.8616,162665.0
2015-09-17 10:00:00,49.94,50.3,49.84,50.27,458550.0,36.8469,37.1125,36.7731,37.0904,458550.0
2015-09-17 10:05:00,50.26,50.31,50.09,50.26,259044.0,37.083,37.1199,36.9575,37.083,259044.0
2015-09-17 10:10:00,50.27,50.32,49.94,49.96,261195.0,37.0904,37.1272,36.8469,36.8616,261195.0
2015-09-17 10:15:00,49.95,50.07,49.68,49.7,145527.0,36.8543,36.9428,36.655,36.6698,145527.0
2015-09-17 10:20:00,49.71,49.98,49.66,49.92,107418.0,36.6772,36.8764,36.6403,36.8321,107418.0
2015-09-17 10:25:00,49.93,49.98,49.86,49.97,69371.0,36.8395,36.8764,36.7879,36.869,69371.0
2015-09-17 10:30:00,49.98,50.0,49.9,49.91,116968.0,36.8764,36.8911,36.8174,36.8247,116968.0
2015-09-17 10:35:00,49.91,49.92,49.64,49.72,89267.0,36.8247,36.8321,36.6255,36.6846,89267.0
2015-09-17 10:40:00,49.73,49.96,49.73,49.91,118633.0,36.6919,36.8616,36.6919,36.8247,118633.0
2015-09-17 10:45:00,49.91,50.1,49.9,50.1,143234.0,36.8247,36.9649,36.8174,36.9649,143234.0
2015-09-17 10:50:00,50.1,50.14,50.01,50.13,130576.0,36.9649,36.9944,36.8985,36.9871,130576.0
2015-09-17 10:55:00,50.13,50.14,49.98,50.0,183858.0,36.9871,36.9944,36.8764,36.8911,183858.0
2015-09-17 11:00:00,49.99,50.14,49.98,50.06,92524.0,36.8838,36.9944,36.8764,36.9354,92524.0
2015-09-17 11:05:00,50.06,50.3,50.05,50.27,80306.0,36.9354,37.1125,36.928,37.0904,80306.0
2015-09-17 11:10:00,50.27,50.47,50.26,50.34,110177.0,37.0904,37.2379,37.083,37.142,110177.0
2015-09-17 11:15:00,50.35,50.37,50.07,50.07,151326.0,37.1494,37.1641,36.9428,36.9428,151326.0
2015-09-17 11:20:00,50.07,50.2,49.98,50.12,105244.0,36.9428,37.0387,36.8764,36.9797,105244.0
2015-09-17 11:25:00,50.11,50.19,50.08,50.18,65502.0,36.9723,37.0313,36.9502,37.024,65502.0
2015-09-17 11:30:00,50.18,50.23,50.14,50.19,82323.0,37.024,37.0608,36.9944,37.0313,82323.0
2015-09-17 11:35:00,50.18,50.2,50.04,50.18,108008.0,37.024,37.0387,36.9207,37.024,108008.0
2015-09-17 11:40:00,50.2,50.22,50.07,50.12,79714.0,37.0387,37.0535,36.9428,36.9797,79714.0
2015-09-17 11:45:00,50.12,50.17,49.94,49.94,83728.0,36.9797,37.0166,36.8469,36.8469,83728.0
2015-09-17 11:50:00,49.95,50.01,49.91,49.95,110292.0,36.8543,36.8985,36.8247,36.8543,110292.0
2015-09-17 11:55:00,49.95,50.02,49.94,49.98,48929.0,36.8543,36.9059,36.8469,36.8764,48929.0
2015-09-17 12:00:00,49.98,50.12,49.98,50.06,104553.0,36.8764,36.9797,36.8764,36.9354,104553.0
2015-09-17 12:05:00,50.05,50.13,50.03,50.1,110727.0,36.928,36.9871,36.9133,36.9649,110727.0
2015-09-17 12:10:00,50.09,50.18,50.08,50.11,64334.0,36.9575,37.024,36.9502,36.9723,64334.0
2015-09-17 12:15:00,50.11,50.25,50.07,50.25,104657.0,36.9723,37.0756,36.9428,37.0756,104657.0
2015-09-17 12:20:00,50.26,50.36,50.22,50.34,133513.0,37.083,37.1568,37.0535,37.142,133513.0
2015-09-17 12:25:00,50.34,50.37,50.21,50.26,96740.0,37.142,37.1641,37.0461,37.083,96740.0
2015-09-17 12:30:00,50.25,50.3,50.21,50.23,76695.0,37.0756,37.1125,37.0461,37.0608,76695.0
2015-09-17 12:35:00,50.24,50.28,50.18,50.25,91935.0,37.0682,37.0977,37.024,37.0756,91935.0
2015-09-17 12:40:00,50.25,50.27,50.18,50.23,92341.0,37.0756,37.0904,37.024,37.0608,92341.0
2015-09-17 12:45:00,50.23,50.35,50.22,50.34,124312.0,37.0608,37.1494,37.0535,37.142,124312.0
2015-09-17 12:50:00,50.34,50.37,50.24,50.36,79197.0,37.142,37.1641,37.0682,37.1568,79197.0
2015-09-17 12:55:00,50.35,50.58,50.35,50.53,178091.0,37.1494,37.3191,37.1494,37.2822,178091.0
2015-09-17 13:00:00,50.54,50.57,50.48,50.56,136434.0,37.2896,37.3117,37.2453,37.3043,136434.0
2015-09-17 13:05:00,50.56,50.59,50.42,50.53,142435.0,37.3043,37.3265,37.201,37.2822,142435.0
2015-09-17 13:10:00,50.53,50.62,50.51,50.6,117792.0,37.2822,37.3486,37.2674,37.3338,117792.0
2015-09-17 13:15:00,50.62,50.7,50.52,50.52,103652.0,37.3486,37.4076,37.2748,37.2748,103652.0
2015-09-17 13:20:00,50.52,50.55,50.41,50.42,85484.0,37.2748,37.2969,37.1937,37.201,85484.0
2015-09-17 13:25:00,50.43,50.56,50.42,50.53,69659.0,37.2084,37.3043,37.201,37.2822,69659.0
2015-09-17 13:30:00,50.54,50.57,50.47,50.53,65846.0,37.2896,37.3117,37.2379,37.2822,65846.0
2015-09-17 13:35:00,50.53,50.54,50.41,50.46,88511.0,37.2822,37.2896,37.1937,37.2305,88511.0
2015-09-17 13:40:00,50.46,50.52,50.45,50.48,91314.0,37.2305,37.2748,37.2232,37.2453,91314.0
2015-09-17 13:45:00,50.48,50.51,50.39,50.48,152882.0,37.2453,37.2674,37.1789,37.2453,152882.0
2015-09-17 13:50:00,50.48,50.55,50.42,50.55,137686.0,37.2453,37.2969,37.201,37.2969,137686.0
2015-09-17 13:55:00,50.54,50.7,50.52,50.52,79316.0,37.2896,37.4076,37.2748,37.2748,79316.0
2015-09-17 14:00:00,50.58,50.8,50.13,50.24,180429.0,37.3191,37.4814,36.9871,37.0682,180429.0
2015-09-17 14:05:00,50.24,50.48,50.24,50.38,162926.0,37.0682,37.2453,37.0682,37.1715,162926.0
2015-09-17 14:10:00,50.38,50.65,50.36,50.61,112947.0,37.1715,37.3707,37.1568,37.3412,112947.0
2015-09-17 14:15:00,50.6,50.91,50.6,50.82,174152.0,37.3338,37.5626,37.3338,37.4962,174152.0
2015-09-17 14:20:00,50.82,50.84,50.62,50.7,159440.0,37.4962,37.5109,37.3486,37.4076,159440.0
2015-09-17 14:25:00,50.7,50.72,50.31,50.31,187695.0,37.4076,37.4224,37.1199,37.1199,187695.0
2015-09-17 14:30:00,50.32,50.47,50.25,50.46,95055.0,37.1272,37.2379,37.0756,37.2305,95055.0
2015-09-17 14:35:00,50.45,50.53,50.39,50.42,118874.0,37.2232,37.2822,37.1789,37.201,118874.0
2015-09-17 14:40:00,50.41,50.6,50.4,50.58,140238.0,37.1937,37.3338,37.1863,37.3191,140238.0
2015-09-17 14:45:00,50.57,50.88,50.55,50.79,193944.0,37.3117,37.5404,37.2969,37.474,193944.0
2015-09-17 14:50:00,50.78,50.81,50.72,50.74,132589.0,37.4666,37.4888,37.4224,37.4371,132589.0
2015-09-17 14:55:00,50.73,50.75,50.64,50.72,185715.0,37.4298,37.4445,37.3634,37.4224,185715.0
2015-09-17 15:00:00,50.73,50.83,50.64,50.66,182349.0,37.4298,37.5035,37.3634,37.3781,182349.0
2015-09-17 15:05:00,50.66,50.67,50.34,50.42,195327.0,37.3781,37.3855,37.142,37.201,195327.0
2015-09-17 15:10:00,50.43,50.51,50.27,50.31,213209.0,37.2084,37.2674,37.0904,37.1199,213209.0
2015-09-17 15:15:00,50.31,50.38,50.16,50.18,200352.0,37.1199,37.1715,37.0092,37.024,200352.0
2015-09-17 15:20:00,50.19,50.19,49.84,50.06,255392.0,37.0313,37.0313,36.7731,36.9354,255392.0
2015-09-17 15:25:00,50.06,50.15,49.91,50.14,223111.0,36.9354,37.0018,36.8247,36.9944,223111.0
2015-09-17 15:30:00,50.13,50.27,50.02,50.23,308968.0,36.9871,37.0904,36.9059,37.0608,308968.0
2015-09-17 15:35:00,50.23,50.25,49.9,50.03,274168.0,37.0608,37.0756,36.8174,36.9133,274168.0
2015-09-17 15:40:00,50.03,50.2,50.01,50.1,192373.0,36.9133,37.0387,36.8985,36.9649,192373.0
2015-09-17 15:45:00,50.09,50.16,50.03,50.15,257547.0,36.9575,37.0092,36.9133,37.0018,257547.0
2015-09-17 15:50:00,50.15,50.15,49.95,49.98,304121.0,37.0018,37.0018,36.8543,36.8764,304121.0
2015-09-17 15:55:00,49.98,50.15,49.94,50.14,601879.0,36.8764,37.0018,36.8469,36.9944,601879.0
2015-09-18 09:30:00,49.15,49.52,49.03,49.31,1264766.0,36.264,36.537,36.1755,36.382,1264766.0
2015-09-18 09:35:00,49.28,49.29,49.01,49.08,252071.0,36.3599,36.3673,36.1607,36.2123,252071.0
2015-09-18 09:40:00,49.09,49.11,48.83,48.85,208408.0,36.2197,36.2345,36.0279,36.0426,208408.0
2015-09-18 09:45:00,48.85,48.88,48.56,48.61,180027.0,36.0426,36.0648,35.8287,35.8656,180027.0
2015-09-18 09:50:00,48.61,49.04,48.57,49.02,171907.0,35.8656,36.1828,35.8361,36.1681,171907.0
2015-09-18 09:55:00,49.03,49.16,49.02,49.04,113245.0,36.1755,36.2714,36.1681,36.1828,113245.0
2015-09-18 10:00:00,49.06,49.27,49.03,49.22,162523.0,36.1976,36.3525,36.1755,36.3156,162523.0
2015-09-18 10:05:00,49.22,49.38,49.2,49.31,129014.0,36.3156,36.4337,36.3009,36.382,129014.0
2015-09-18 10:10:00,49.32,49.33,49.18,49.25,175476.0,36.3894,36.3968,36.2861,36.3378,175476.0
2015-09-18 10:15:00,49.24,49.24,49.0,49.08,147760.0,36.3304,36.3304,36.1533,36.2123,147760.0
2015-09-18 10:20:00,49.07,49.14,49.01,49.13,96075.0,36.205,36.2566,36.1607,36.2492,96075.0
2015-09-18 10:25:00,49.13,49.45,49.12,49.25,155706.0,36.2492,36.4853,36.2419,36.3378,155706.0
2015-09-18 10:30:00,49.24,49.35,49.2,49.3,82868.0,36.3304,36.4116,36.3009,36.3747,82868.0
2015-09-18 10:35:00,49.3,49.32,49.18,49.24,80584.0,36.3747,36.3894,36.2861,36.3304,80584.0
2015-09-18 10:40:00,49.23,49.28,49.15,49.22,93569.0,36.323,36.3599,36.264,36.3156,93569.0
2015-09-18 10:45:00,49.21,49.39,49.21,49.38,65899.0,36.3083,36.4411,36.3083,36.4337,65899.0
2015-09-18 10:50:00,49.39,49.48,49.31,49.31,119923.0,36.4411,36.5075,36.382,36.382,119923.0
2015-09-18 10:55:00,49.3,49.44,49.27,49.38,77081.0,36.3747,36.478,36.3525,36.4337,77081.0
2015-09-18 11:00:00,49.38,49.45,49.34,49.38,82268.0,36.4337,36.4853,36.4042,36.4337,82268.0
2015-09-18 11:05:00,49.4,49.45,49.35,49.4,65138.0,36.4485,36.4853,36.4116,36.4485,65138.0
2015-09-18 11:10:00,49.4,49.4,49.28,49.28,52761.0,36.4485,36.4485,36.3599,36.3599,52761.0
2015-09-18 11:15:00,49.28,49.31,49.22,49.22,73128.0,36.3599,36.382,36.3156,36.3156,73128.0
2015-09-18 11:20:00,49.22,49.28,49.18,49.19,42508.0,36.3156,36.3599,36.2861,36.2935,42508.0
2015-09-18 11:25:00,49.19,49.25,49.02,49.02,64384.0,36.2935,36.3378,36.1681,36.1681,64384.0
2015-09-18 11:30:00,49.02,49.08,48.95,49.0,109529.0,36.1681,36.2123,36.1164,36.1533,109529.0
2015-09-18 11:35:00,49.02,49.09,48.94,49.08,53827.0,36.1681,36.2197,36.1091,36.2123,53827.0
2015-09-18 11:40:00,49.09,49.11,49.03,49.1,38426.0,36.2197,36.2345,36.1755,36.2271,38426.0
2015-09-18 11:45:00,49.11,49.22,49.09,49.11,88688.0,36.2345,36.3156,36.2197,36.2345,88688.0
2015-09-18 11:50:00,49.11,49.36,49.1,49.33,196704.0,36.2345,36.4189,36.2271,36.3968,196704.0
2015-09-18 11:55:00,49.35,49.41,49.25,49.27,98868.0,36.4116,36.4558,36.3378,36.3525,98868.0
2015-09-18 12:00:00,49.27,49.37,49.26,49.28,74007.0,36.3525,36.4263,36.3452,36.3599,74007.0
2015-09-18 12:05:00,49.28,49.39,49.28,49.37,67096.0,36.3599,36.4411,36.3599,36.4263,67096.0
2015-09-18 12:10:00,49.37,49.41,49.3,49.32,54869.0,36.4263,36.4558,36.3747,36.3894,54869.0
2015-09-18 12:15:00,49.32,49.39,49.28,49.3,109469.0,36.3894,36.4411,36.3599,36.3747,109469.0
2015-09-18 12:20:00,49.29,49.31,49.25,49.26,87488.0,36.3673,36.382,36.3378,36.3452,87488.0
2015-09-18 12:25:00,49.26,49.27,49.2,49.25,46636.0,36.3452,36.3525,36.3009,36.3378,46636.0
2015-09-18 12:30:00,49.25,49.25,49.15,49.23,53590.0,36.3378,36.3378,36.264,36.323,53590.0
2015-09-18 12:35:00,49.23,49.28,49.15,49.15,216787.0,36.323,36.3599,36.264,36.264,216787.0
2015-09-18 12:40:00,49.16,49.17,49.03,49.06,95710.0,36.2714,36.2788,36.1755,36.1976,95710.0
2015-09-18 12:45:00,49.06,49.12,48.98,48.98,92746.0,36.1976,36.2419,36.1386,36.1386,92746.0
2015-09-18 12:50:00,48.99,49.07,48.94,48.95,144483.0,36.1459,36.205,36.1091,36.1164,144483.0
2015-09-18 12:55:00,48.95,48.96,48.91,48.92,67042.0,36.1164,36.1238,36.0869,36.0943,67042.0
2015-09-18 13:00:00,48.91,49.04,48.85,48.97,116527.0,36.0869,36.1828,36.0426,36.1312,116527.0
2015-09-18 13:05:00,48.98,49.0,48.89,48.9,61160.0,36.1386,36.1533,36.0722,36.0795,61160.0
2015-09-18 13:10:00,48.89,48.91,48.8,48.82,48812.0,36.0722,36.0869,36.0058,36.0205,48812.0
2015-09-18 13:15:00,48.83,48.87,48.77,48.81,52339.0,36.0279,36.0574,35.9836,36.0131,52339.0
2015-09-18 13:20:00,48.81,48.81,48.68,48.71,71075.0,36.0131,36.0131,35.9172,35.9394,71075.0
2015-09-18 13:25:00,48.72,48.76,48.68,48.73,64647.0,35.9467,35.9762,35.9172,35.9541,64647.0
2015-09-18 13:30:00,48.73,48.78,48.65,48.66,56492.0,35.9541,35.991,35.8951,35.9025,56492.0
2015-09-18 13:35:00,48.66,48.68,48.6,48.6,54867.0,35.9025,35.9172,35.8582,35.8582,54867.0
2015-09-18 13:40:00,48.6,48.6,48.55,48.57,139051.0,35.8582,35.8582,35.8213,35.8361,139051.0
2015-09-18 13:45:00,48.57,48.58,48.48,48.51,281897.0,35.8361,35.8434,35.7697,35.7918,281897.0
2015-09-18 13:50:00,48.51,48.63,48.48,48.58,113727.0,35.7918,35.8803,35.7697,35.8434,113727.0
2015-09-18 13:55:00,48.57,48.59,48.44,48.48,63004.0,35.8361,35.8508,35.7401,35.7697,63004.0
2015-09-18 14:00:00,48.48,48.5,48.42,48.48,65214.0,35.7697,35.7844,35.7254,35.7697,65214.0
2015-09-18 14:05:00,48.48,48.53,48.38,48.39,96757.0,35.7697,35.8065,35.6959,35.7033,96757.0
2015-09-18 14:10:00,48.39,48.47,48.33,48.4,77695.0,35.7033,35.7623,35.659,35.7106,77695.0
2015-09-18 14:15:00,48.39,48.45,48.35,48.35,61289.0,35.7033,35.7475,35.6737,35.6737,61289.0
2015-09-18 14:20:00,48.35,48.37,48.26,48.34,107786.0,35.6737,35.6885,35.6073,35.6664,107786.0
2015-09-18 14:25:00,48.35,48.41,48.31,48.4,88029.0,35.6737,35.718,35.6442,35.7106,88029.0
2015-09-18 14:30:00,48.42,48.48,48.38,48.4,88555.0,35.7254,35.7697,35.6959,35.7106,88555.0
2015-09-18 14:35:00,48.39,48.41,48.3,48.34,98880.0,35.7033,35.718,35.6368,35.6664,98880.0
2015-09-18 14:40:00,48.34,48.42,48.33,48.34,97228.0,35.6664,35.7254,35.659,35.6664,97228.0
2015-09-18 14:45:00,48.34,48.36,48.25,48.27,112853.0,35.6664,35.6811,35.6,35.6147,112853.0
2015-09-18 14:50:00,48.27,48.35,48.25,48.31,99437.0,35.6147,35.6737,35.6,35.6442,99437.0
2015-09-18 14:55:00,48.31,48.46,48.3,48.41,78149.0,35.6442,35.7549,35.6368,35.718,78149.0
2015-09-18 15:00:00,48.42,48.49,48.32,48.33,99749.0,35.7254,35.777,35.6516,35.659,99749.0
2015-09-18 15:05:00,48.32,48.34,48.22,48.23,91817.0,35.6516,35.6664,35.5778,35.5852,91817.0
2015-09-18 15:10:00,48.23,48.26,48.17,48.19,105876.0,35.5852,35.6073,35.5409,35.5557,105876.0
2015-09-18 15:15:00,48.19,48.23,48.1,48.11,169898.0,35.5557,35.5852,35.4893,35.4967,169898.0
2015-09-18 15:20:00,48.12,48.13,48.03,48.09,136170.0,35.504,35.5114,35.4376,35.4819,136170.0
2015-09-18 15:25:00,48.08,48.13,48.05,48.09,100216.0,35.4745,35.5114,35.4524,35.4819,100216.0
2015-09-18 15:30:00,48.08,48.13,48.04,48.06,107279.0,35.4745,35.5114,35.445,35.4598,107279.0
2015-09-18 15:35:00,48.06,48.07,48.01,48.03,127469.0,35.4598,35.4671,35.4229,35.4376,127469.0
2015-09-18 15:40:00,48.02,48.03,47.93,47.96,169661.0,35.4303,35.4376,35.3639,35.386,169661.0
2015-09-18 15:45:00,47.96,48.12,47.94,48.07,247728.0,35.386,35.504,35.3712,35.4671,247728.0
2015-09-18 15:50:00,48.08,48.21,48.04,48.19,246198.0,35.4745,35.5704,35.445,35.5557,246198.0
2015-09-18 15:55:00,48.2,48.39,48.19,48.38,517815.0,35.5631,35.7033,35.5557,35.6959,517815.0
2015-09-21 09:30:00,48.85,48.99,48.63,48.81,314606.0,36.0426,36.1459,35.8803,36.0131,314606.0
2015-09-21 09:35:00,48.8,48.82,48.36,48.52,247559.0,36.0058,36.0205,35.6811,35.7992,247559.0
2015-09-21 09:40:00,48.53,48.61,48.39,48.58,152851.0,35.8065,35.8656,35.7033,35.8434,152851.0
2015-09-21 09:45:00,48.58,48.67,48.45,48.45,104541.0,35.8434,35.9098,35.7475,35.7475,104541.0
2015-09-21 09:50:00,48.45,48.6,48.33,48.45,106779.0,35.7475,35.8582,35.659,35.7475,106779.0
2015-09-21 09:55:00,48.42,48.45,48.23,48.27,72767.0,35.7254,35.7475,35.5852,35.6147,72767.0
2015-09-21 10:00:00,48.28,48.5,48.2,48.26,73655.0,35.6221,35.7844,35.5631,35.6073,73655.0
2015-09-21 10:05:00,48.25,48.27,48.14,48.25,159516.0,35.6,35.6147,35.5188,35.6,159516.0
2015-09-21 10:10:00,48.27,48.52,48.26,48.47,82834.0,35.6147,35.7992,35.6073,35.7623,82834.0
2015-09-21 10:15:00,48.48,48.53,48.33,48.34,78395.0,35.7697,35.8065,35.659,35.6664,78395.0
2015-09-21 10:20:00,48.34,48.51,48.32,48.5,133829.0,35.6664,35.7918,35.6516,35.7844,133829.0
2015-09-21 10:25:00,48.5,48.51,48.34,48.36,41191.0,35.7844,35.7918,35.6664,35.6811,41191.0
2015-09-21 10:30:00,48.37,48.56,48.37,48.53,74651.0,35.6885,35.8287,35.6885,35.8065,74651.0
2015-09-21 10:35:00,48.53,48.68,48.51,48.67,103356.0,35.8065,35.9172,35.7918,35.9098,103356.0
2015-09-21 10:40:00,48.67,48.68,48.57,48.64,70352.0,35.9098,35.9172,35.8361,35.8877,70352.0
2015-09-21 10:45:00,48.65,48.66,48.53,48.53,35639.0,35.8951,35.9025,35.8065,35.8065,35639.0
2015-09-21 10:50:00,48.54,48.68,48.54,48.58,40860.0,35.8139,35.9172,35.8139,35.8434,40860.0
2015-09-21 10:55:00,48.58,48.65,48.54,48.65,44539.0,35.8434,35.8951,35.8139,35.8951,44539.0
2015-09-21 11:00:00,48.66,48.75,48.6,48.61,83825.0,35.9025,35.9689,35.8582,35.8656,83825.0
2015-09-21 11:05:00,48.6,48.66,48.56,48.64,48818.0,35.8582,35.9025,35.8287,35.8877,48818.0
2015-09-21 11:10:00,48.63,48.75,48.63,48.74,50416.0,35.8803,35.9689,35.8803,35.9615,50416.0
2015-09-21 11:15:00,48.74,48.79,48.7,48.78,57092.0,35.9615,35.9984,35.932,35.991,57092.0
2015-09-21 11:20:00,48.78,48.78,48.66,48.72,60425.0,35.991,35.991,35.9025,35.9467,60425.0
2015-09-21 11:25:00,48.72,48.84,48.72,48.84,58444.0,35.9467,36.0353,35.9467,36.0353,58444.0
2015-09-21 11:30:00,48.84,48.89,48.71,48.74,74873.0,36.0353,36.0722,35.9394,35.9615,74873.0
2015-09-21 11:35:00,48.74,48.75,48.64,48.66,44465.0,35.9615,35.9689,35.8877,35.9025,44465.0
2015-09-21 11:40:00,48.65,48.67,48.57,48.66,87315.0,35.8951,35.9098,35.8361,35.9025,87315.0
2015-09-21 11:45:00,48.65,48.68,48.63,48.64,40577.0,35.8951,35.9172,35.8803,35.8877,40577.0
2015-09-21 11:50:00,48.65,48.69,48.62,48.63,52644.0,35.8951,35.9246,35.873,35.8803,52644.0
2015-09-21 11:55:00,48.63,48.85,48.63,48.8,89949.0,35.8803,36.0426,35.8803,36.0058,89949.0
2015-09-21 12:00:00,48.81,48.87,48.73,48.75,88889.0,36.0131,36.0574,35.9541,35.9689,88889.0
2015-09-21 12:05:00,48.73,48.79,48.71,48.79,52315.0,35.9541,35.9984,35.9394,35.9984,52315.0
2015-09-21 12:10:00,48.79,48.86,48.77,48.81,48806.0,35.9984,36.05,35.9836,36.0131,48806.0
2015-09-21 12:15:00,48.81,48.87,48.78,48.8,46825.0,36.0131,36.0574,35.991,36.0058,46825.0
2015-09-21 12:20:00,48.81,48.84,48.77,48.81,50021.0,36.0131,36.0353,35.9836,36.0131,50021.0
2015-09-21 12:25:00,48.8,48.89,48.79,48.88,38204.0,36.0058,36.0722,35.9984,36.0648,38204.0
2015-09-21 12:30:00,48.87,48.9,48.79,48.79,71073.0,36.0574,36.0795,35.9984,35.9984,71073.0
2015-09-21 12:35:00,48.78,48.83,48.74,48.82,62800.0,35.991,36.0279,35.9615,36.0205,62800.0
2015-09-21 12:40:00,48.83,48.86,48.79,48.83,53203.0,36.0279,36.05,35.9984,36.0279,53203.0
2015-09-21 12:45:00,48.82,48.84,48.79,48.79,38145.0,36.0205,36.0353,35.9984,35.9984,38145.0
2015-09-21 12:50:00,48.79,48.81,48.63,48.65,84486.0,35.9984,36.0131,35.8803,35.8951,84486.0
2015-09-21 12:55:00,48.65,48.75,48.59,48.67,63441.0,35.8951,35.9689,35.8508,35.9098,63441.0
2015-09-21 13:00:00,48.66,48.76,48.65,48.74,92140.0,35.9025,35.9762,35.8951,35.9615,92140.0
2015-09-21 13:05:00,48.74,48.82,48.68,48.69,43464.0,35.9615,36.0205,35.9172,35.9246,43464.0
2015-09-21 13:10:00,48.68,48.68,48.61,48.66,44240.0,35.9172,35.9172,35.8656,35.9025,44240.0
2015-09-21 13:15:00,48.66,48.7,48.64,48.64,36426.0,35.9025,35.932,35.8877,35.8877,36426.0
2015-09-21 13:20:00,48.64,48.66,48.6,48.63,28425.0,35.8877,35.9025,35.8582,35.8803,28425.0
2015-09-21 13:25:00,48.63,48.69,48.61,48.63,37761.0,35.8803,35.9246,35.8656,35.8803,37761.0
2015-09-21 13:30:00,48.63,48.63,48.52,48.54,32339.0,35.8803,35.8803,35.7992,35.8139,32339.0
2015-09-21 13:35:00,48.54,48.56,48.48,48.55,34956.0,35.8139,35.8287,35.7697,35.8213,34956.0
2015-09-21 13:40:00,48.55,48.56,48.51,48.55,30241.0,35.8213,35.8287,35.7918,35.8213,30241.0
2015-09-21 13:45:00,48.54,48.54,48.43,48.44,48534.0,35.8139,35.8139,35.7328,35.7401,48534.0
2015-09-21 13:50:00,48.44,48.47,48.4,48.45,42548.0,35.7401,35.7623,35.7106,35.7475,42548.0
2015-09-21 13:55:00,48.45,48.45,48.34,48.35,74487.0,35.7475,35.7475,35.6664,35.6737,74487.0
2015-09-21 14:00:00,48.34,48.41,48.32,48.35,80223.0,35.6664,35.718,35.6516,35.6737,80223.0
2015-09-21 14:05:00,48.35,48.49,48.33,48.46,82959.0,35.6737,35.777,35.659,35.7549,82959.0
2015-09-21 14:10:00,48.47,48.55,48.45,48.52,114492.0,35.7623,35.8213,35.7475,35.7992,114492.0
2015-09-21 14:15:00,48.52,48.64,48.52,48.61,80948.0,35.7992,35.8877,35.7992,35.8656,80948.0
2015-09-21 14:20:00,48.6,48.66,48.6,48.64,44686.0,35.8582,35.9025,35.8582,35.8877,44686.0
2015-09-21 14:25:00,48.66,48.78,48.6,48.7,95850.0,35.9025,35.991,35.8582,35.932,95850.0
2015-09-21 14:30:00,48.71,48.78,48.65,48.76,58884.0,35.9394,35.991,35.8951,35.9762,58884.0
2015-09-21 14:35:00,48.75,48.86,48.74,48.83,64344.0,35.9689,36.05,35.9615,36.0279,64344.0
2015-09-21 14:40:00,48.82,48.84,48.76,48.82,33436.0,36.0205,36.0353,35.9762,36.0205,33436.0
2015-09-21 14:45:00,48.82,48.86,48.75,48.84,46042.0,36.0205,36.05,35.9689,36.0353,46042.0
2015-09-21 14:50:00,48.86,48.98,48.86,48.98,59763.0,36.05,36.1386,36.05,36.1386,59763.0
2015-09-21 14:55:00,48.97,49.0,48.94,48.99,62527.0,36.1312,36.1533,36.1091,36.1459,62527.0
2015-09-21 15:00:00,48.98,48.99,48.89,48.93,60692.0,36.1386,36.1459,36.0722,36.1017,60692.0
2015-09-21 15:05:00,48.93,48.93,48.86,48.88,40199.0,36.1017,36.1017,36.05,36.0648,40199.0
2015-09-21 15:10:00,48.88,48.92,48.84,48.84,51964.0,36.0648,36.0943,36.0353,36.0353,51964.0
2015-09-21 15:15:00,48.84,48.91,48.82,48.87,64987.0,36.0353,36.0869,36.0205,36.0574,64987.0
2015-09-21 15:20:00,48.87,48.9,48.82,48.84,76224.0,36.0574,36.0795,36.0205,36.0353,76224.0
2015-09-21 15:25:00,48.84,48.91,48.83,48.88,71386.0,36.0353,36.0869,36.0279,36.0648,71386.0
2015-09-21 15:30:00,48.88,48.91,48.76,48.79,111601.0,36.0648,36.0869,35.9762,35.9984,111601.0
2015-09-21 15:35:00,48.79,48.82,48.74,48.76,80885.0,35.9984,36.0205,35.9615,35.9762,80885.0
2015-09-21 15:40:00,48.76,48.81,48.74,48.78,84254.0,35.9762,36.0131,35.9615,35.991,84254.0
2015-09-21 15:45:00,48.78,48.85,48.76,48.76,104122.0,35.991,36.0426,35.9762,35.9762,104122.0
2015-09-21 15:50:00,48.76,48.8,48.72,48.72,103834.0,35.9762,36.0058,35.9467,35.9467,103834.0
2015-09-21 15:55:00,48.72,48.78,48.71,48.76,248570.0,35.9467,35.991,35.9394,35.9762,248570.0
2015-09-22 09:30:00,47.73,47.94,47.61,47.83,239299.0,35.2163,35.3712,35.1277,35.2901,239299.0
2015-09-22 09:35:00,47.83,48.08,47.79,48.02,146880.0,35.2901,35.4745,35.2606,35.4303,146880.0
2015-09-22 09:40:00,48.03,48.18,47.99,48.13,169930.0,35.4376,35.5483,35.4081,35.5114,169930.0
2015-09-22 09:45:00,48.13,48.24,48.0,48.22,126767.0,35.5114,35.5926,35.4155,35.5778,126767.0
2015-09-22 09:50:00,48.2,48.5,48.15,48.48,128491.0,35.5631,35.7844,35.5262,35.7697,128491.0
2015-09-22 09:55:00,48.47,48.72,48.36,48.66,99397.0,35.7623,35.9467,35.6811,35.9025,99397.0
2015-09-22 10:00:00,48.65,48.88,48.56,48.69,141763.0,35.8951,36.0648,35.8287,35.9246,141763.0
2015-09-22 10:05:00,48.69,48.76,48.61,48.66,62577.0,35.9246,35.9762,35.8656,35.9025,62577.0
2015-09-22 10:10:00,48.64,48.69,48.51,48.62,170277.0,35.8877,35.9246,35.7918,35.873,170277.0
2015-09-22 10:15:00,48.61,48.65,48.4,48.4,227719.0,35.8656,35.8951,35.7106,35.7106,227719.0
2015-09-22 10:20:00,48.4,48.52,48.39,48.45,72020.0,35.7106,35.7992,35.7033,35.7475,72020.0
2015-09-22 10:25:00,48.45,48.5,48.35,48.41,101057.0,35.7475,35.7844,35.6737,35.718,101057.0
2015-09-22 10:30:00,48.41,48.44,48.21,48.24,182293.0,35.718,35.7401,35.5704,35.5926,182293.0
2015-09-22 10:35:00,48.23,48.27,48.05,48.1,110503.0,35.5852,35.6147,35.4524,35.4893,110503.0
2015-09-22 10:40:00,48.09,48.13,48.03,48.09,59788.0,35.4819,35.5114,35.4376,35.4819,59788.0
2015-09-22 10:45:00,48.08,48.08,47.91,47.93,80597.0,35.4745,35.4745,35.3491,35.3639,80597.0
2015-09-22 10:50:00,47.93,48.12,47.92,48.11,71370.0,35.3639,35.504,35.3565,35.4967,71370.0
2015-09-22 10:55:00,48.11,48.27,48.1,48.24,52043.0,35.4967,35.6147,35.4893,35.5926,52043.0
2015-09-22 11:00:00,48.25,48.28,48.11,48.24,81959.0,35.6,35.6221,35.4967,35.5926,81959.0
2015-09-22 11:05:00,48.23,48.25,48.13,48.18,79229.0,35.5852,35.6,35.5114,35.5483,79229.0
2015-09-22 11:10:00,48.17,48.29,48.13,48.25,93365.0,35.5409,35.6295,35.5114,35.6,93365.0
2015-09-22 11:15:00,48.26,48.33,48.21,48.31,58479.0,35.6073,35.659,35.5704,35.6442,58479.0
2015-09-22 11:20:00,48.32,48.32,48.1,48.12,78687.0,35.6516,35.6516,35.4893,35.504,78687.0
2015-09-22 11:25:00,48.11,48.14,48.0,48.05,74364.0,35.4967,35.5188,35.4155,35.4524,74364.0
2015-09-22 11:30:00,48.04,48.2,48.04,48.1,71502.0,35.445,35.5631,35.445,35.4893,71502.0
2015-09-22 11:35:00,48.1,48.23,48.06,48.14,61124.0,35.4893,35.5852,35.4598,35.5188,61124.0
2015-09-22 11:40:00,48.13,48.21,48.12,48.21,54201.0,35.5114,35.5704,35.504,35.5704,54201.0
2015-09-22 11:45:00,48.21,48.31,48.17,48.29,46846.0,35.5704,35.6442,35.5409,35.6295,46846.0
2015-09-22 11:50:00,48.29,48.33,48.23,48.27,64931.0,35.6295,35.659,35.5852,35.6147,64931.0
2015-09-22 11:55:00,48.27,48.33,48.22,48.31,54871.0,35.6147,35.659,35.5778,35.6442,54871.0
2015-09-22 12:00:00,48.3,48.36,48.23,48.35,75174.0,35.6368,35.6811,35.5852,35.6737,75174.0
2015-09-22 12:05:00,48.35,48.56,48.33,48.53,90682.0,35.6737,35.8287,35.659,35.8065,90682.0
2015-09-22 12:10:00,48.53,48.58,48.44,48.45,86127.0,35.8065,35.8434,35.7401,35.7475,86127.0
2015-09-22 12:15:00,48.47,48.5,48.41,48.46,58634.0,35.7623,35.7844,35.718,35.7549,58634.0
2015-09-22 12:20:00,48.45,48.51,48.35,48.4,45070.0,35.7475,35.7918,35.6737,35.7106,45070.0
2015-09-22 12:25:00,48.4,48.41,48.3,48.39,45317.0,35.7106,35.718,35.6368,35.7033,45317.0
2015-09-22 12:30:00,48.39,48.41,48.31,48.35,33379.0,35.7033,35.718,35.6442,35.6737,33379.0
2015-09-22 12:35:00,48.35,48.35,48.25,48.27,48100.0,35.6737,35.6737,35.6,35.6147,48100.0
2015-09-22 12:40:00,48.26,48.32,48.23,48.25,41478.0,35.6073,35.6516,35.5852,35.6,41478.0
2015-09-22 12:45:00,48.25,48.26,48.1,48.14,101419.0,35.6,35.6073,35.4893,35.5188,101419.0
2015-09-22 12:50:00,48.14,48.15,48.04,48.09,48032.0,35.5188,35.5262,35.445,35.4819,48032.0
2015-09-22 12:55:00,48.09,48.13,48.06,48.06,49183.0,35.4819,35.5114,35.4598,35.4598,49183.0
2015-09-22 13:00:00,48.05,48.15,48.04,48.12,64676.0,35.4524,35.5262,35.445,35.504,64676.0
2015-09-22 13:05:00,48.12,48.14,48.0,48.01,54658.0,35.504,35.5188,35.4155,35.4229,54658.0
2015-09-22 13:10:00,48.01,48.17,47.99,48.16,138214.0,35.4229,35.5409,35.4081,35.5336,138214.0
2015-09-22 13:15:00,48.16,48.19,48.13,48.15,102003.0,35.5336,35.5557,35.5114,35.5262,102003.0
2015-09-22 13:20:00,48.16,48.17,48.11,48.16,82998.0,35.5336,35.5409,35.4967,35.5336,82998.0
2015-09-22 13:25:00,48.15,48.18,48.1,48.14,105601.0,35.5262,35.5483,35.4893,35.5188,105601.0
2015-09-22 13:30:00,48.14,48.21,48.13,48.18,47570.0,35.5188,35.5704,35.5114,35.5483,47570.0
2015-09-22 13:35:00,48.18,48.21,48.14,48.17,35438.0,35.5483,35.5704,35.5188,35.5409,35438.0
2015-09-22 13:40:00,48.19,48.35,48.18,48.34,79641.0,35.5557,35.6737,35.5483,35.6664,79641.0
2015-09-22 13:45:00,48.33,48.37,48.32,48.33,84382.0,35.659,35.6885,35.6516,35.659,84382.0
2015-09-22 13:50:00,48.33,48.35,48.28,48.34,89204.0,35.659,35.6737,35.6221,35.6664,89204.0
2015-09-22 13:55:00,48.34,48.45,48.33,48.42,64057.0,35.6664,35.7475,35.659,35.7254,64057.0
2015-09-22 14:00:00,48.42,48.42,48.32,48.35,49795.0,35.7254,35.7254,35.6516,35.6737,49795.0
2015-09-22 14:05:00,48.35,48.43,48.33,48.38,59247.0,35.6737,35.7328,35.659,35.6959,59247.0
2015-09-22 14:10:00,48.37,48.42,48.32,48.39,80338.0,35.6885,35.7254,35.6516,35.7033,80338.0
2015-09-22 14:15:00,48.38,49.0,48.37,48.67,435512.0,35.6959,36.1533,35.6885,35.9098,435512.0
2015-09-22 14:20:00,48.66,48.8,48.66,48.77,203710.0,35.9025,36.0058,35.9025,35.9836,203710.0
2015-09-22 14:25:00,48.78,48.98,48.77,48.91,272028.0,35.991,36.1386,35.9836,36.0869,272028.0
2015-09-22 14:30:00,48.91,48.92,48.76,48.84,154574.0,36.0869,36.0943,35.9762,36.0353,154574.0
2015-09-22 14:35:00,48.83,48.84,48.62,48.62,108922.0,36.0279,36.0353,35.873,35.873,108922.0
2015-09-22 14:40:00,48.63,48.64,48.48,48.51,81883.0,35.8803,35.8877,35.7697,35.7918,81883.0
2015-09-22 14:45:00,48.51,48.58,48.46,48.53,114086.0,35.7918,35.8434,35.7549,35.8065,114086.0
2015-09-22 14:50:00,48.52,48.57,48.45,48.55,108589.0,35.7992,35.8361,35.7475,35.8213,108589.0
2015-09-22 14:55:00,48.55,48.56,48.48,48.54,75832.0,35.8213,35.8287,35.7697,35.8139,75832.0
2015-09-22 15:00:00,48.54,48.56,48.49,48.54,77927.0,35.8139,35.8287,35.777,35.8139,77927.0
2015-09-22 15:05:00,48.53,48.57,48.49,48.53,68003.0,35.8065,35.8361,35.777,35.8065,68003.0
2015-09-22 15:10:00,48.53,48.54,48.43,48.51,89781.0,35.8065,35.8139,35.7328,35.7918,89781.0
2015-09-22 15:15:00,48.5,48.52,48.4,48.41,89695.0,35.7844,35.7992,35.7106,35.718,89695.0
2015-09-22 15:20:00,48.41,48.5,48.37,48.49,116640.0,35.718,35.7844,35.6885,35.777,116640.0
2015-09-22 15:25:00,48.48,48.7,48.46,48.7,140534.0,35.7697,35.932,35.7549,35.932,140534.0
2015-09-22 15:30:00,48.68,48.75,48.62,48.74,141583.0,35.9172,35.9689,35.873,35.9615,141583.0
2015-09-22 15:35:00,48.74,48.78,48.65,48.76,114522.0,35.9615,35.991,35.8951,35.9762,114522.0
2015-09-22 15:40:00,48.76,48.79,48.64,48.66,112689.0,35.9762,35.9984,35.8877,35.9025,112689.0
2015-09-22 15:45:00,48.66,48.7,48.57,48.61,151941.0,35.9025,35.932,35.8361,35.8656,151941.0
2015-09-22 15:50:00,48.61,48.63,48.55,48.61,189039.0,35.8656,35.8803,35.8213,35.8656,189039.0
2015-09-22 15:55:00,48.6,48.66,48.57,48.61,557158.0,35.8582,35.9025,35.8361,35.8656,557158.0
2015-09-23 09:30:00,48.72,48.96,48.7,48.93,186607.0,35.9467,36.1238,35.932,36.1017,186607.0
2015-09-23 09:35:00,48.94,48.95,48.6,48.61,104230.0,36.1091,36.1164,35.8582,35.8656,104230.0
2015-09-23 09:40:00,48.59,48.73,48.58,48.66,35747.0,35.8508,35.9541,35.8434,35.9025,35747.0
2015-09-23 09:45:00,48.66,48.68,48.57,48.59,77608.0,35.9025,35.9172,35.8361,35.8508,77608.0
2015-09-23 09:50:00,48.6,48.62,48.46,48.51,150671.0,35.8582,35.873,35.7549,35.7918,150671.0
2015-09-23 09:55:00,48.51,48.56,48.43,48.47,113988.0,35.7918,35.8287,35.7328,35.7623,113988.0
2015-09-23 10:00:00,48.48,48.67,48.47,48.65,100224.0,35.7697,35.9098,35.7623,35.8951,100224.0
2015-09-23 10:05:00,48.66,48.72,48.51,48.52,91164.0,35.9025,35.9467,35.7918,35.7992,91164.0
2015-09-23 10:10:00,48.52,48.66,48.47,48.55,104503.0,35.7992,35.9025,35.7623,35.8213,104503.0
2015-09-23 10:15:00,48.56,48.58,48.47,48.5,126308.0,35.8287,35.8434,35.7623,35.7844,126308.0
2015-09-23 10:20:00,48.48,48.49,48.34,48.46,66310.0,35.7697,35.777,35.6664,35.7549,66310.0
2015-09-23 10:25:00,48.46,48.6,48.46,48.58,22306.0,35.7549,35.8582,35.7549,35.8434,22306.0
2015-09-23 10:30:00,48.58,48.71,48.56,48.67,89103.0,35.8434,35.9394,35.8287,35.9098,89103.0
2015-09-23 10:35:00,48.68,48.85,48.68,48.84,58212.0,35.9172,36.0426,35.9172,36.0353,58212.0
2015-09-23 10:40:00,48.84,48.98,48.8,48.82,63866.0,36.0353,36.1386,36.0058,36.0205,63866.0
2015-09-23 10:45:00,48.83,48.88,48.78,48.86,41011.0,36.0279,36.0648,35.991,36.05,41011.0
2015-09-23 10:50:00,48.87,48.94,48.85,48.88,45599.0,36.0574,36.1091,36.0426,36.0648,45599.0
2015-09-23 10:55:00,48.89,48.89,48.7,48.74,45153.0,36.0722,36.0722,35.932,35.9615,45153.0
2015-09-23 11:00:00,48.74,48.76,48.66,48.67,46904.0,35.9615,35.9762,35.9025,35.9098,46904.0
2015-09-23 11:05:00,48.66,48.67,48.55,48.64,53322.0,35.9025,35.9098,35.8213,35.8877,53322.0
2015-09-23 11:10:00,48.64,48.64,48.4,48.43,75142.0,35.8877,35.8877,35.7106,35.7328,75142.0
2015-09-23 11:15:00,48.44,48.47,48.38,48.45,50980.0,35.7401,35.7623,35.6959,35.7475,50980.0
2015-09-23 11:20:00,48.44,48.44,48.27,48.36,62090.0,35.7401,35.7401,35.6147,35.6811,62090.0
2015-09-23 11:25:00,48.35,48.39,48.34,48.38,84994.0,35.6737,35.7033,35.6664,35.6959,84994.0
2015-09-23 11:30:00,48.37,48.41,48.31,48.34,150446.0,35.6885,35.718,35.6442,35.6664,150446.0
2015-09-23 11:35:00,48.34,48.42,48.32,48.39,53623.0,35.6664,35.7254,35.6516,35.7033,53623.0
2015-09-23 11:40:00,48.38,48.4,48.24,48.29,52625.0,35.6959,35.7106,35.5926,35.6295,52625.0
2015-09-23 11:45:00,48.29,48.41,48.29,48.38,24912.0,35.6295,35.718,35.6295,35.6959,24912.0
2015-09-23 11:50:00,48.38,48.38,48.28,48.32,44791.0,35.6959,35.6959,35.6221,35.6516,44791.0
2015-09-23 11:55:00,48.32,48.39,48.27,48.31,48566.0,35.6516,35.7033,35.6147,35.6442,48566.0
2015-09-23 12:00:00,48.3,48.3,48.13,48.15,90901.0,35.6368,35.6368,35.5114,35.5262,90901.0
2015-09-23 12:05:00,48.16,48.17,48.06,48.09,78542.0,35.5336,35.5409,35.4598,35.4819,78542.0
2015-09-23 12:10:00,48.09,48.17,48.04,48.16,35348.0,35.4819,35.5409,35.445,35.5336,35348.0
2015-09-23 12:15:00,48.15,48.16,48.1,48.14,31204.0,35.5262,35.5336,35.4893,35.5188,31204.0
2015-09-23 12:20:00,48.14,48.16,48.06,48.09,41340.0,35.5188,35.5336,35.4598,35.4819,41340.0
2015-09-23 12:25:00,48.08,48.18,48.06,48.16,33137.0,35.4745,35.5483,35.4598,35.5336,33137.0
2015-09-23 12:30:00,48.16,48.21,48.14,48.21,39768.0,35.5336,35.5704,35.5188,35.5704,39768.0
2015-09-23 12:35:00,48.21,48.21,48.17,48.21,57789.0,35.5704,35.5704,35.5409,35.5704,57789.0
2015-09-23 12:40:00,48.22,48.33,48.2,48.33,53769.0,35.5778,35.659,35.5631,35.659,53769.0
2015-09-23 12:45:00,48.33,48.33,48.27,48.33,45440.0,35.659,35.659,35.6147,35.659,45440.0
2015-09-23 12:50:00,48.33,48.39,48.3,48.31,46440.0,35.659,35.7033,35.6368,35.6442,46440.0
2015-09-23 12:55:00,48.31,48.31,48.22,48.23,60843.0,35.6442,35.6442,35.5778,35.5852,60843.0
2015-09-23 13:00:00,48.22,48.27,48.18,48.18,60892.0,35.5778,35.6147,35.5483,35.5483,60892.0
2015-09-23 13:05:00,48.18,48.28,48.17,48.24,52606.0,35.5483,35.6221,35.5409,35.5926,52606.0
2015-09-23 13:10:00,48.24,48.25,48.14,48.19,43666.0,35.5926,35.6,35.5188,35.5557,43666.0
2015-09-23 13:15:00,48.2,48.21,48.14,48.18,38601.0,35.5631,35.5704,35.5188,35.5483,38601.0
2015-09-23 13:20:00,48.19,48.21,48.15,48.15,32135.0,35.5557,35.5704,35.5262,35.5262,32135.0
2015-09-23 13:25:00,48.15,48.2,48.11,48.13,63332.0,35.5262,35.5631,35.4967,35.5114,63332.0
2015-09-23 13:30:00,48.13,48.14,47.97,48.01,96119.0,35.5114,35.5188,35.3934,35.4229,96119.0
2015-09-23 13:35:00,48.01,48.03,47.96,48.01,35748.0,35.4229,35.4376,35.386,35.4229,35748.0
2015-09-23 13:40:00,48.01,48.22,47.99,48.21,49765.0,35.4229,35.5778,35.4081,35.5704,49765.0
2015-09-23 13:45:00,48.21,48.29,48.19,48.22,49271.0,35.5704,35.6295,35.5557,35.5778,49271.0
2015-09-23 13:50:00,48.2,48.2,48.1,48.11,34262.0,35.5631,35.5631,35.4893,35.4967,34262.0
2015-09-23 13:55:00,48.11,48.16,48.07,48.15,55876.0,35.4967,35.5336,35.4671,35.5262,55876.0
2015-09-23 14:00:00,48.15,48.21,48.11,48.19,52718.0,35.5262,35.5704,35.4967,35.5557,52718.0
2015-09-23 14:05:00,48.2,48.23,48.15,48.19,42575.0,35.5631,35.5852,35.5262,35.5557,42575.0
2015-09-23 14:10:00,48.19,48.22,48.12,48.13,45130.0,35.5557,35.5778,35.504,35.5114,45130.0
2015-09-23 14:15:00,48.13,48.14,48.08,48.12,41988.0,35.5114,35.5188,35.4745,35.504,41988.0
2015-09-23 14:20:00,48.12,48.17,48.07,48.17,59432.0,35.504,35.5409,35.4671,35.5409,59432.0
2015-09-23 14:25:00,48.16,48.16,48.03,48.06,97761.0,35.5336,35.5336,35.4376,35.4598,97761.0
2015-09-23 14:30:00,48.06,48.09,48.03,48.03,118853.0,35.4598,35.4819,35.4376,35.4376,118853.0
2015-09-23 14:35:00,48.03,48.05,47.92,47.98,57956.0,35.4376,35.4524,35.3565,35.4007,57956.0
2015-09-23 14:40:00,47.99,48.01,47.94,47.99,54223.0,35.4081,35.4229,35.3712,35.4081,54223.0
2015-09-23 14:45:00,47.99,48.0,47.92,47.94,61960.0,35.4081,35.4155,35.3565,35.3712,61960.0
2015-09-23 14:50:00,47.95,47.96,47.91,47.92,101489.0,35.3786,35.386,35.3491,35.3565,101489.0
2015-09-23 14:55:00,47.92,48.0,47.92,47.97,84535.0,35.3565,35.4155,35.3565,35.3934,84535.0
2015-09-23 15:00:00,47.97,48.09,47.94,48.04,92687.0,35.3934,35.4819,35.3712,35.445,92687.0
2015-09-23 15:05:00,48.05,48.09,48.01,48.08,96546.0,35.4524,35.4819,35.4229,35.4745,96546.0
2015-09-23 15:10:00,48.09,48.1,47.98,47.98,60661.0,35.4819,35.4893,35.4007,35.4007,60661.0
2015-09-23 15:15:00,47.99,48.06,47.93,48.04,80835.0,35.4081,35.4598,35.3639,35.445,80835.0
2015-09-23 15:20:00,48.04,48.05,47.94,47.94,57590.0,35.445,35.4524,35.3712,35.3712,57590.0
2015-09-23 15:25:00,47.94,47.97,47.87,47.88,90926.0,35.3712,35.3934,35.3196,35.327,90926.0
2015-09-23 15:30:00,47.89,47.92,47.82,47.86,109205.0,35.3343,35.3565,35.2827,35.3122,109205.0
2015-09-23 15:35:00,47.85,47.88,47.81,47.88,78006.0,35.3048,35.327,35.2753,35.327,78006.0
2015-09-23 15:40:00,47.87,47.91,47.85,47.87,85031.0,35.3196,35.3491,35.3048,35.3196,85031.0
2015-09-23 15:45:00,47.87,47.92,47.85,47.91,105874.0,35.3196,35.3565,35.3048,35.3491,105874.0
2015-09-23 15:50:00,47.91,47.93,47.85,47.87,126836.0,35.3491,35.3639,35.3048,35.3196,126836.0
2015-09-23 15:55:00,47.87,47.92,47.85,47.86,273877.0,35.3196,35.3565,35.3048,35.3122,273877.0
2015-09-24 09:30:00,47.51,47.68,47.37,47.57,210733.0,35.054,35.1794,34.9507,35.0982,210733.0
2015-09-24 09:35:00,47.57,47.59,47.37,47.52,108745.0,35.0982,35.113,34.9507,35.0613,108745.0
2015-09-24 09:40:00,47.5,47.62,47.42,47.58,90092.0,35.0466,35.1351,34.9876,35.1056,90092.0
2015-09-24 09:45:00,47.58,47.58,47.37,47.45,99062.0,35.1056,35.1056,34.9507,35.0097,99062.0
2015-09-24 09:50:00,47.45,47.45,47.33,47.41,78725.0,35.0097,35.0097,34.9212,34.9802,78725.0
2015-09-24 09:55:00,47.39,47.48,47.37,47.43,51681.0,34.9654,35.0318,34.9507,34.9949,51681.0
2015-09-24 10:00:00,47.43,47.81,47.36,47.77,161633.0,34.9949,35.2753,34.9433,35.2458,161633.0
2015-09-24 10:05:00,47.76,47.95,47.7,47.87,119607.0,35.2384,35.3786,35.1942,35.3196,119607.0
2015-09-24 10:10:00,47.87,48.01,47.8,47.82,111140.0,35.3196,35.4229,35.2679,35.2827,111140.0
2015-09-24 10:15:00,47.82,47.94,47.8,47.91,51859.0,35.2827,35.3712,35.2679,35.3491,51859.0
2015-09-24 10:20:00,47.91,47.95,47.73,47.79,67052.0,35.3491,35.3786,35.2163,35.2606,67052.0
2015-09-24 10:25:00,47.8,47.81,47.6,47.64,40392.0,35.2679,35.2753,35.1204,35.1499,40392.0
2015-09-24 10:30:00,47.64,48.0,47.55,47.94,85434.0,35.1499,35.4155,35.0835,35.3712,85434.0
2015-09-24 10:35:00,47.93,47.93,47.73,47.81,45717.0,35.3639,35.3639,35.2163,35.2753,45717.0
2015-09-24 10:40:00,47.8,47.81,47.61,47.62,25732.0,35.2679,35.2753,35.1277,35.1351,25732.0
2015-09-24 10:45:00,47.61,47.68,47.58,47.62,43273.0,35.1277,35.1794,35.1056,35.1351,43273.0
2015-09-24 10:50:00,47.62,47.65,47.43,47.54,49026.0,35.1351,35.1573,34.9949,35.0761,49026.0
2015-09-24 10:55:00,47.54,47.54,47.41,47.44,45609.0,35.0761,35.0761,34.9802,35.0023,45609.0
2015-09-24 11:00:00,47.45,47.49,47.34,47.4,51715.0,35.0097,35.0392,34.9285,34.9728,51715.0
2015-09-24 11:05:00,47.39,47.45,47.36,47.44,39363.0,34.9654,35.0097,34.9433,35.0023,39363.0
2015-09-24 11:10:00,47.44,47.44,47.33,47.4,50697.0,35.0023,35.0023,34.9212,34.9728,50697.0
2015-09-24 11:15:00,47.4,47.44,47.34,47.38,52975.0,34.9728,35.0023,34.9285,34.958,52975.0
2015-09-24 11:20:00,47.37,47.47,47.35,47.47,57269.0,34.9507,35.0245,34.9359,35.0245,57269.0
2015-09-24 11:25:00,47.47,47.52,47.35,47.38,62005.0,35.0245,35.0613,34.9359,34.958,62005.0
2015-09-24 11:30:00,47.39,47.6,47.39,47.52,63622.0,34.9654,35.1204,34.9654,35.0613,63622.0
2015-09-24 11:35:00,47.52,47.55,47.46,47.54,53676.0,35.0613,35.0835,35.0171,35.0761,53676.0
2015-09-24 11:40:00,47.53,47.55,47.44,47.55,50855.0,35.0687,35.0835,35.0023,35.0835,50855.0
2015-09-24 11:45:00,47.55,47.58,47.49,47.5,73569.0,35.0835,35.1056,35.0392,35.0466,73569.0
2015-09-24 11:50:00,47.5,47.56,47.46,47.51,56939.0,35.0466,35.0909,35.0171,35.054,56939.0
2015-09-24 11:55:00,47.5,47.56,47.48,47.53,180325.0,35.0466,35.0909,35.0318,35.0687,180325.0
2015-09-24 12:00:00,47.54,47.61,47.5,47.54,122229.0,35.0761,35.1277,35.0466,35.0761,122229.0
2015-09-24 12:05:00,47.54,47.57,47.49,47.52,66966.0,35.0761,35.0982,35.0392,35.0613,66966.0
2015-09-24 12:10:00,47.52,47.62,47.5,47.56,63093.0,35.0613,35.1351,35.0466,35.0909,63093.0
2015-09-24 12:15:00,47.56,47.56,47.49,47.51,28004.0,35.0909,35.0909,35.0392,35.054,28004.0
2015-09-24 12:20:00,47.51,47.61,47.49,47.56,34106.0,35.054,35.1277,35.0392,35.0909,34106.0
2015-09-24 12:25:00,47.57,47.59,47.53,47.58,39880.0,35.0982,35.113,35.0687,35.1056,39880.0
2015-09-24 12:30:00,47.59,47.69,47.58,47.66,56449.0,35.113,35.1868,35.1056,35.1646,56449.0
2015-09-24 12:35:00,47.65,47.66,47.59,47.62,31100.0,35.1573,35.1646,35.113,35.1351,31100.0
2015-09-24 12:40:00,47.63,47.67,47.56,47.58,44867.0,35.1425,35.172,35.0909,35.1056,44867.0
2015-09-24 12:45:00,47.58,47.59,47.53,47.55,19439.0,35.1056,35.113,35.0687,35.0835,19439.0
2015-09-24 12:50:00,47.56,47.62,47.51,47.53,30963.0,35.0909,35.1351,35.054,35.0687,30963.0
2015-09-24 12:55:00,47.53,47.57,47.43,47.45,31314.0,35.0687,35.0982,34.9949,35.0097,31314.0
2015-09-24 13:00:00,47.46,47.53,47.43,47.5,24636.0,35.0171,35.0687,34.9949,35.0466,24636.0
2015-09-24 13:05:00,47.5,47.57,47.44,47.56,24557.0,35.0466,35.0982,35.0023,35.0909,24557.0
2015-09-24 13:10:00,47.55,47.63,47.53,47.56,41222.0,35.0835,35.1425,35.0687,35.0909,41222.0
2015-09-24 13:15:00,47.56,47.58,47.46,47.48,71116.0,35.0909,35.1056,35.0171,35.0318,71116.0
2015-09-24 13:20:00,47.49,47.57,47.47,47.48,50835.0,35.0392,35.0982,35.0245,35.0318,50835.0
2015-09-24 13:25:00,47.47,47.5,47.39,47.41,101825.0,35.0245,35.0466,34.9654,34.9802,101825.0
2015-09-24 13:30:00,47.42,47.51,47.37,47.5,117807.0,34.9876,35.054,34.9507,35.0466,117807.0
2015-09-24 13:35:00,47.5,47.51,47.42,47.44,90836.0,35.0466,35.054,34.9876,35.0023,90836.0
2015-09-24 13:40:00,47.44,47.58,47.43,47.55,48599.0,35.0023,35.1056,34.9949,35.0835,48599.0
2015-09-24 13:45:00,47.54,47.64,47.52,47.64,84900.0,35.0761,35.1499,35.0613,35.1499,84900.0
2015-09-24 13:50:00,47.64,47.74,47.62,47.62,91494.0,35.1499,35.2237,35.1351,35.1351,91494.0
2015-09-24 13:55:00,47.62,47.65,47.56,47.6,66222.0,35.1351,35.1573,35.0909,35.1204,66222.0
2015-09-24 14:00:00,47.6,47.61,47.52,47.53,45849.0,35.1204,35.1277,35.0613,35.0687,45849.0
2015-09-24 14:05:00,47.53,47.68,47.52,47.65,83313.0,35.0687,35.1794,35.0613,35.1573,83313.0
2015-09-24 14:10:00,47.64,47.71,47.63,47.69,54689.0,35.1499,35.2015,35.1425,35.1868,54689.0
2015-09-24 14:15:00,47.69,47.79,47.69,47.78,54932.0,35.1868,35.2606,35.1868,35.2532,54932.0
2015-09-24 14:20:00,47.78,47.96,47.76,47.91,64205.0,35.2532,35.386,35.2384,35.3491,64205.0
2015-09-24 14:25:00,47.9,48.03,47.89,48.0,67608.0,35.3417,35.4376,35.3343,35.4155,67608.0
2015-09-24 14:30:00,48.0,48.06,47.97,47.98,46303.0,35.4155,35.4598,35.3934,35.4007,46303.0
2015-09-24 14:35:00,47.97,47.97,47.91,47.91,43318.0,35.3934,35.3934,35.3491,35.3491,43318.0
2015-09-24 14:40:00,47.92,47.97,47.83,47.91,83538.0,35.3565,35.3934,35.2901,35.3491,83538.0
2015-09-24 14:45:00,47.92,48.09,47.91,48.08,93175.0,35.3565,35.4819,35.3491,35.4745,93175.0
2015-09-24 14:50:00,48.08,48.15,48.01,48.08,110835.0,35.4745,35.5262,35.4229,35.4745,110835.0
2015-09-24 14:55:00,48.08,48.23,48.06,48.09,103684.0,35.4745,35.5852,35.4598,35.4819,103684.0
2015-09-24 15:00:00,48.1,48.12,47.99,48.0,71431.0,35.4893,35.504,35.4081,35.4155,71431.0
2015-09-24 15:05:00,48.0,48.05,47.88,47.93,122969.0,35.4155,35.4524,35.327,35.3639,122969.0
2015-09-24 15:10:00,47.93,47.96,47.85,47.91,69143.0,35.3639,35.386,35.3048,35.3491,69143.0
2015-09-24 15:15:00,47.92,47.96,47.86,47.92,93614.0,35.3565,35.386,35.3122,35.3565,93614.0
2015-09-24 15:20:00,47.93,47.99,47.91,47.91,81659.0,35.3639,35.4081,35.3491,35.3491,81659.0
2015-09-24 15:25:00,47.91,48.11,47.89,48.05,104987.0,35.3491,35.4967,35.3343,35.4524,104987.0
2015-09-24 15:30:00,48.05,48.07,47.89,47.94,82086.0,35.4524,35.4671,35.3343,35.3712,82086.0
2015-09-24 15:35:00,47.94,47.94,47.75,47.8,137570.0,35.3712,35.3712,35.231,35.2679,137570.0
2015-09-24 15:40:00,47.8,47.86,47.78,47.8,216160.0,35.2679,35.3122,35.2532,35.2679,216160.0
2015-09-24 15:45:00,47.8,47.82,47.71,47.73,160472.0,35.2679,35.2827,35.2015,35.2163,160472.0
2015-09-24 15:50:00,47.74,47.74,47.6,47.69,186849.0,35.2237,35.2237,35.1204,35.1868,186849.0
2015-09-24 15:55:00,47.68,47.84,47.67,47.76,462048.0,35.1794,35.2974,35.172,35.2384,462048.0
2015-09-25 09:30:00,48.54,48.54,48.08,48.22,125104.0,35.8139,35.8139,35.4745,35.5778,125104.0
2015-09-25 09:35:00,48.19,48.24,47.87,47.95,119406.0,35.5557,35.5926,35.3196,35.3786,119406.0
2015-09-25 09:40:00,47.95,48.04,47.86,47.88,61226.0,35.3786,35.445,35.3122,35.327,61226.0
2015-09-25 09:45:00,47.89,47.9,47.8,47.87,42305.0,35.3343,35.3417,35.2679,35.3196,42305.0
2015-09-25 09:50:00,47.87,48.04,47.87,48.0,88431.0,35.3196,35.445,35.3196,35.4155,88431.0
2015-09-25 09:55:00,48.0,48.14,47.98,48.02,59719.0,35.4155,35.5188,35.4007,35.4303,59719.0
2015-09-25 10:00:00,48.02,48.03,47.82,47.91,80446.0,35.4303,35.4376,35.2827,35.3491,80446.0
2015-09-25 10:05:00,47.9,47.92,47.77,47.88,43817.0,35.3417,35.3565,35.2458,35.327,43817.0
2015-09-25 10:10:00,47.87,47.95,47.85,47.87,47355.0,35.3196,35.3786,35.3048,35.3196,47355.0
2015-09-25 10:15:00,47.87,47.87,47.74,47.79,49259.0,35.3196,35.3196,35.2237,35.2606,49259.0
2015-09-25 10:20:00,47.8,47.87,47.69,47.72,40422.0,35.2679,35.3196,35.1868,35.2089,40422.0
2015-09-25 10:25:00,47.71,47.8,47.63,47.65,48253.0,35.2015,35.2679,35.1425,35.1573,48253.0
2015-09-25 10:30:00,47.65,47.79,47.65,47.78,90550.0,35.1573,35.2606,35.1573,35.2532,90550.0
2015-09-25 10:35:00,47.78,47.92,47.7,47.88,60817.0,35.2532,35.3565,35.1942,35.327,60817.0
2015-09-25 10:40:00,47.88,47.92,47.79,47.87,49575.0,35.327,35.3565,35.2606,35.3196,49575.0
2015-09-25 10:45:00,47.86,47.92,47.78,47.85,55753.0,35.3122,35.3565,35.2532,35.3048,55753.0
2015-09-25 10:50:00,47.85,47.91,47.81,47.82,57919.0,35.3048,35.3491,35.2753,35.2827,57919.0
2015-09-25 10:55:00,47.82,47.82,47.72,47.78,59468.0,35.2827,35.2827,35.2089,35.2532,59468.0
2015-09-25 11:00:00,47.77,47.78,47.62,47.65,55795.0,35.2458,35.2532,35.1351,35.1573,55795.0
2015-09-25 11:05:00,47.65,47.67,47.58,47.6,55748.0,35.1573,35.172,35.1056,35.1204,55748.0
2015-09-25 11:10:00,47.6,47.66,47.59,47.64,53679.0,35.1204,35.1646,35.113,35.1499,53679.0
2015-09-25 11:15:00,47.64,47.67,47.61,47.62,42512.0,35.1499,35.172,35.1277,35.1351,42512.0
2015-09-25 11:20:00,47.62,47.69,47.6,47.67,55549.0,35.1351,35.1868,35.1204,35.172,55549.0
2015-09-25 11:25:00,47.67,47.76,47.63,47.75,62891.0,35.172,35.2384,35.1425,35.231,62891.0
2015-09-25 11:30:00,47.75,47.76,47.6,47.6,44131.0,35.231,35.2384,35.1204,35.1204,44131.0
2015-09-25 11:35:00,47.6,47.67,47.59,47.66,47882.0,35.1204,35.172,35.113,35.1646,47882.0
2015-09-25 11:40:00,47.67,47.71,47.65,47.67,56371.0,35.172,35.2015,35.1573,35.172,56371.0
2015-09-25 11:45:00,47.67,47.68,47.59,47.59,55250.0,35.172,35.1794,35.113,35.113,55250.0
2015-09-25 11:50:00,47.58,47.64,47.56,47.58,51718.0,35.1056,35.1499,35.0909,35.1056,51718.0
2015-09-25 11:55:00,47.58,47.63,47.53,47.54,85585.0,35.1056,35.1425,35.0687,35.0761,85585.0
2015-09-25 12:00:00,47.54,47.55,47.45,47.49,79945.0,35.0761,35.0835,35.0097,35.0392,79945.0
2015-09-25 12:05:00,47.49,47.5,47.43,47.45,86840.0,35.0392,35.0466,34.9949,35.0097,86840.0
2015-09-25 12:10:00,47.46,47.48,47.41,47.43,138901.0,35.0171,35.0318,34.9802,34.9949,138901.0
2015-09-25 12:15:00,47.42,47.43,47.27,47.29,76530.0,34.9876,34.9949,34.8769,34.8916,76530.0
2015-09-25 12:20:00,47.29,47.33,47.25,47.32,108241.0,34.8916,34.9212,34.8621,34.9138,108241.0
2015-09-25 12:25:00,47.32,47.32,47.26,47.28,57861.0,34.9138,34.9138,34.8695,34.8843,57861.0
2015-09-25 12:30:00,47.28,47.32,47.26,47.3,96432.0,34.8843,34.9138,34.8695,34.899,96432.0
2015-09-25 12:35:00,47.29,47.35,47.26,47.34,87576.0,34.8916,34.9359,34.8695,34.9285,87576.0
2015-09-25 12:40:00,47.34,47.39,47.31,47.37,132301.0,34.9285,34.9654,34.9064,34.9507,132301.0
2015-09-25 12:45:00,47.36,47.37,47.27,47.29,53124.0,34.9433,34.9507,34.8769,34.8916,53124.0
2015-09-25 12:50:00,47.28,47.36,47.28,47.34,63468.0,34.8843,34.9433,34.8843,34.9285,63468.0
2015-09-25 12:55:00,47.34,47.35,47.28,47.3,51458.0,34.9285,34.9359,34.8843,34.899,51458.0
2015-09-25 13:00:00,47.31,47.38,47.29,47.38,117681.0,34.9064,34.958,34.8916,34.958,117681.0
2015-09-25 13:05:00,47.37,47.38,47.29,47.35,86014.0,34.9507,34.958,34.8916,34.9359,86014.0
2015-09-25 13:10:00,47.35,47.4,47.33,47.4,47708.0,34.9359,34.9728,34.9212,34.9728,47708.0
2015-09-25 13:15:00,47.39,47.51,47.39,47.47,100969.0,34.9654,35.054,34.9654,35.0245,100969.0
2015-09-25 13:20:00,47.48,47.5,47.44,47.45,61730.0,35.0318,35.0466,35.0023,35.0097,61730.0
2015-09-25 13:25:00,47.46,47.48,47.4,47.4,47326.0,35.0171,35.0318,34.9728,34.9728,47326.0
2015-09-25 13:30:00,47.39,47.46,47.38,47.44,52794.0,34.9654,35.0171,34.958,35.0023,52794.0
2015-09-25 13:35:00,47.43,47.45,47.34,47.37,69001.0,34.9949,35.0097,34.9285,34.9507,69001.0
2015-09-25 13:40:00,47.38,47.39,47.33,47.34,37728.0,34.958,34.9654,34.9212,34.9285,37728.0
2015-09-25 13:45:00,47.34,47.36,47.25,47.31,85868.0,34.9285,34.9433,34.8621,34.9064,85868.0
2015-09-25 13:50:00,47.31,47.38,47.3,47.35,44121.0,34.9064,34.958,34.899,34.9359,44121.0
2015-09-25 13:55:00,47.35,47.43,47.34,47.36,88913.0,34.9359,34.9949,34.9285,34.9433,88913.0
2015-09-25 14:00:00,47.36,47.45,47.36,47.42,63533.0,34.9433,35.0097,34.9433,34.9876,63533.0
2015-09-25 14:05:00,47.41,47.51,47.4,47.48,46461.0,34.9802,35.054,34.9728,35.0318,46461.0
2015-09-25 14:10:00,47.48,47.5,47.35,47.35,53304.0,35.0318,35.0466,34.9359,34.9359,53304.0
2015-09-25 14:15:00,47.35,47.41,47.26,47.26,68202.0,34.9359,34.9802,34.8695,34.8695,68202.0
2015-09-25 14:20:00,47.26,47.28,47.13,47.24,147090.0,34.8695,34.8843,34.7736,34.8548,147090.0
2015-09-25 14:25:00,47.24,47.32,47.19,47.29,54818.0,34.8548,34.9138,34.8179,34.8916,54818.0
2015-09-25 14:30:00,47.28,47.29,47.16,47.21,84784.0,34.8843,34.8916,34.7957,34.8326,84784.0
2015-09-25 14:35:00,47.21,47.26,47.15,47.16,61674.0,34.8326,34.8695,34.7884,34.7957,61674.0
2015-09-25 14:40:00,47.16,47.17,47.05,47.08,78868.0,34.7957,34.8031,34.7146,34.7367,78868.0
2015-09-25 14:45:00,47.08,47.18,47.08,47.12,109133.0,34.7367,34.8105,34.7367,34.7662,109133.0
2015-09-25 14:50:00,47.12,47.19,47.1,47.16,87367.0,34.7662,34.8179,34.7515,34.7957,87367.0
2015-09-25 14:55:00,47.15,47.2,47.1,47.17,80718.0,34.7884,34.8252,34.7515,34.8031,80718.0
2015-09-25 15:00:00,47.18,47.19,47.05,47.06,105092.0,34.8105,34.8179,34.7146,34.7219,105092.0
2015-09-25 15:05:00,47.07,47.08,46.94,46.96,314576.0,34.7293,34.7367,34.6334,34.6482,314576.0
2015-09-25 15:10:00,46.95,47.0,46.91,46.94,86440.0,34.6408,34.6777,34.6113,34.6334,86440.0
2015-09-25 15:15:00,46.95,47.03,46.94,46.99,118015.0,34.6408,34.6998,34.6334,34.6703,118015.0
2015-09-25 15:20:00,46.99,47.1,46.96,47.07,72143.0,34.6703,34.7515,34.6482,34.7293,72143.0
2015-09-25 15:25:00,47.08,47.19,47.03,47.14,80642.0,34.7367,34.8179,34.6998,34.781,80642.0
2015-09-25 15:30:00,47.14,47.22,47.09,47.17,126961.0,34.781,34.84,34.7441,34.8031,126961.0
2015-09-25 15:35:00,47.17,47.19,47.11,47.18,187451.0,34.8031,34.8179,34.7588,34.8105,187451.0
2015-09-25 15:40:00,47.18,47.22,47.15,47.18,203042.0,34.8105,34.84,34.7884,34.8105,203042.0
2015-09-25 15:45:00,47.19,47.26,47.16,47.22,230001.0,34.8179,34.8695,34.7957,34.84,230001.0
2015-09-25 15:50:00,47.22,47.22,47.1,47.13,263375.0,34.84,34.84,34.7515,34.7736,263375.0
2015-09-25 15:55:00,47.13,47.21,47.12,47.19,667100.0,34.7736,34.8326,34.7662,34.8179,667100.0
2015-09-28 09:30:00,46.44,46.74,46.25,46.6,211310.0,34.2645,34.4858,34.1243,34.3825,211310.0
2015-09-28 09:35:00,46.57,46.68,46.55,46.58,227723.0,34.3604,34.4416,34.3457,34.3678,227723.0
2015-09-28 09:40:00,46.56,46.6,46.44,46.57,119475.0,34.353,34.3825,34.2645,34.3604,119475.0
2015-09-28 09:45:00,46.56,46.61,46.43,46.48,127877.0,34.353,34.3899,34.2571,34.294,127877.0
2015-09-28 09:50:00,46.47,46.56,46.46,46.53,118018.0,34.2866,34.353,34.2793,34.3309,118018.0
2015-09-28 09:55:00,46.52,46.62,46.51,46.53,110573.0,34.3235,34.3973,34.3161,34.3309,110573.0
2015-09-28 10:00:00,46.52,46.63,46.47,46.5,92418.0,34.3235,34.4047,34.2866,34.3088,92418.0
2015-09-28 10:05:00,46.49,46.51,46.39,46.48,87452.0,34.3014,34.3161,34.2276,34.294,87452.0
2015-09-28 10:10:00,46.48,46.51,46.39,46.4,61470.0,34.294,34.3161,34.2276,34.235,61470.0
2015-09-28 10:15:00,46.39,46.49,46.36,46.37,54453.0,34.2276,34.3014,34.2055,34.2128,54453.0
2015-09-28 10:20:00,46.35,46.47,46.28,46.45,63168.0,34.1981,34.2866,34.1464,34.2719,63168.0
2015-09-28 10:25:00,46.45,46.59,46.37,46.56,67924.0,34.2719,34.3752,34.2128,34.353,67924.0
2015-09-28 10:30:00,46.56,46.59,46.5,46.59,68777.0,34.353,34.3752,34.3088,34.3752,68777.0
2015-09-28 10:35:00,46.58,46.72,46.52,46.72,78202.0,34.3678,34.4711,34.3235,34.4711,78202.0
2015-09-28 10:40:00,46.72,46.75,46.61,46.73,66692.0,34.4711,34.4932,34.3899,34.4785,66692.0
2015-09-28 10:45:00,46.72,46.72,46.56,46.63,95824.0,34.4711,34.4711,34.353,34.4047,95824.0
2015-09-28 10:50:00,46.64,46.64,46.51,46.63,195994.0,34.4121,34.4121,34.3161,34.4047,195994.0
2015-09-28 10:55:00,46.62,46.74,46.61,46.63,99694.0,34.3973,34.4858,34.3899,34.4047,99694.0
2015-09-28 11:00:00,46.64,46.77,46.58,46.77,132959.0,34.4121,34.508,34.3678,34.508,132959.0
2015-09-28 11:05:00,46.76,46.87,46.75,46.8,102613.0,34.5006,34.5818,34.4932,34.5301,102613.0
2015-09-28 11:10:00,46.81,46.93,46.79,46.91,91139.0,34.5375,34.626,34.5227,34.6113,91139.0
2015-09-28 11:15:00,46.91,47.04,46.89,46.99,78599.0,34.6113,34.7072,34.5965,34.6703,78599.0
2015-09-28 11:20:00,46.99,47.05,46.96,47.0,52595.0,34.6703,34.7146,34.6482,34.6777,52595.0
2015-09-28 11:25:00,46.99,47.01,46.75,46.76,159837.0,34.6703,34.6851,34.4932,34.5006,159837.0
2015-09-28 11:30:00,46.76,46.83,46.63,46.67,94561.0,34.5006,34.5522,34.4047,34.4342,94561.0
2015-09-28 11:35:00,46.67,46.79,46.65,46.75,125046.0,34.4342,34.5227,34.4194,34.4932,125046.0
2015-09-28 11:40:00,46.75,46.75,46.61,46.64,79175.0,34.4932,34.4932,34.3899,34.4121,79175.0
2015-09-28 11:45:00,46.62,46.65,46.49,46.49,70542.0,34.3973,34.4194,34.3014,34.3014,70542.0
2015-09-28 11:50:00,46.49,46.5,46.36,46.39,83528.0,34.3014,34.3088,34.2055,34.2276,83528.0
2015-09-28 11:55:00,46.38,46.41,46.34,46.34,34179.0,34.2202,34.2424,34.1907,34.1907,34179.0
2015-09-28 12:00:00,46.34,46.42,46.3,46.41,29825.0,34.1907,34.2497,34.1612,34.2424,29825.0
2015-09-28 12:05:00,46.41,46.43,46.33,46.33,31760.0,34.2424,34.2571,34.1833,34.1833,31760.0
2015-09-28 12:10:00,46.32,46.34,46.25,46.34,57957.0,34.176,34.1907,34.1243,34.1907,57957.0
2015-09-28 12:15:00,46.35,46.37,46.25,46.25,43292.0,34.1981,34.2128,34.1243,34.1243,43292.0
2015-09-28 12:20:00,46.24,46.27,46.18,46.26,75764.0,34.1169,34.1391,34.0727,34.1317,75764.0
2015-09-28 12:25:00,46.26,46.29,46.18,46.18,47420.0,34.1317,34.1538,34.0727,34.0727,47420.0
2015-09-28 12:30:00,46.17,46.2,46.08,46.12,103968.0,34.0653,34.0874,33.9989,34.0284,103968.0
2015-09-28 12:35:00,46.11,46.2,46.11,46.18,77322.0,34.021,34.0874,34.021,34.0727,77322.0
2015-09-28 12:40:00,46.2,46.22,46.13,46.14,65593.0,34.0874,34.1022,34.0358,34.0431,65593.0
2015-09-28 12:45:00,46.13,46.23,46.07,46.22,83831.0,34.0358,34.1096,33.9915,34.1022,83831.0
2015-09-28 12:50:00,46.22,46.24,46.15,46.24,25749.0,34.1022,34.1169,34.0505,34.1169,25749.0
2015-09-28 12:55:00,46.23,46.39,46.23,46.34,39088.0,34.1096,34.2276,34.1096,34.1907,39088.0
2015-09-28 13:00:00,46.34,46.4,46.32,46.37,31299.0,34.1907,34.235,34.176,34.2128,31299.0
2015-09-28 13:05:00,46.37,46.39,46.26,46.27,78151.0,34.2128,34.2276,34.1317,34.1391,78151.0
2015-09-28 13:10:00,46.26,46.28,46.2,46.26,49808.0,34.1317,34.1464,34.0874,34.1317,49808.0
2015-09-28 13:15:00,46.26,46.26,46.15,46.18,53396.0,34.1317,34.1317,34.0505,34.0727,53396.0
2015-09-28 13:20:00,46.18,46.28,46.14,46.22,68272.0,34.0727,34.1464,34.0431,34.1022,68272.0
2015-09-28 13:25:00,46.21,46.26,46.19,46.26,40007.0,34.0948,34.1317,34.08,34.1317,40007.0
2015-09-28 13:30:00,46.25,46.34,46.23,46.26,85187.0,34.1243,34.1907,34.1096,34.1317,85187.0
2015-09-28 13:35:00,46.26,46.33,46.23,46.26,48412.0,34.1317,34.1833,34.1096,34.1317,48412.0
2015-09-28 13:40:00,46.25,46.29,46.19,46.21,35169.0,34.1243,34.1538,34.08,34.0948,35169.0
2015-09-28 13:45:00,46.21,46.3,46.18,46.26,43812.0,34.0948,34.1612,34.0727,34.1317,43812.0
2015-09-28 13:50:00,46.27,46.3,46.17,46.2,32018.0,34.1391,34.1612,34.0653,34.0874,32018.0
2015-09-28 13:55:00,46.2,46.32,46.2,46.26,32456.0,34.0874,34.176,34.0874,34.1317,32456.0
2015-09-28 14:00:00,46.26,46.28,46.21,46.21,47424.0,34.1317,34.1464,34.0948,34.0948,47424.0
2015-09-28 14:05:00,46.21,46.22,46.13,46.19,121366.0,34.0948,34.1022,34.0358,34.08,121366.0
2015-09-28 14:10:00,46.17,46.21,46.15,46.21,63963.0,34.0653,34.0948,34.0505,34.0948,63963.0
2015-09-28 14:15:00,46.21,46.21,46.13,46.18,86935.0,34.0948,34.0948,34.0358,34.0727,86935.0
2015-09-28 14:20:00,46.19,46.19,46.04,46.08,90355.0,34.08,34.08,33.9694,33.9989,90355.0
2015-09-28 14:25:00,46.07,46.11,46.03,46.11,42017.0,33.9915,34.021,33.962,34.021,42017.0
2015-09-28 14:30:00,46.1,46.12,46.03,46.11,67894.0,34.0136,34.0284,33.962,34.021,67894.0
2015-09-28 14:35:00,46.11,46.2,46.09,46.19,85279.0,34.021,34.0874,34.0063,34.08,85279.0
2015-09-28 14:40:00,46.19,46.21,46.14,46.21,57826.0,34.08,34.0948,34.0431,34.0948,57826.0
2015-09-28 14:45:00,46.21,46.23,46.08,46.09,43961.0,34.0948,34.1096,33.9989,34.0063,43961.0
2015-09-28 14:50:00,46.08,46.1,46.02,46.04,57025.0,33.9989,34.0136,33.9546,33.9694,57025.0
2015-09-28 14:55:00,46.04,46.05,45.97,46.0,128670.0,33.9694,33.9767,33.9177,33.9399,128670.0
2015-09-28 15:00:00,46.01,46.03,45.97,46.03,68379.0,33.9472,33.962,33.9177,33.962,68379.0
2015-09-28 15:05:00,46.02,46.02,45.92,45.92,98839.0,33.9546,33.9546,33.8808,33.8808,98839.0
2015-09-28 15:10:00,45.92,45.97,45.89,45.92,81658.0,33.8808,33.9177,33.8587,33.8808,81658.0
2015-09-28 15:15:00,45.92,46.02,45.88,46.01,66475.0,33.8808,33.9546,33.8513,33.9472,66475.0
2015-09-28 15:20:00,46.01,46.02,45.91,45.95,96634.0,33.9472,33.9546,33.8735,33.903,96634.0
2015-09-28 15:25:00,45.94,45.98,45.89,45.93,92780.0,33.8956,33.9251,33.8587,33.8882,92780.0
2015-09-28 15:30:00,45.92,46.01,45.9,45.97,104118.0,33.8808,33.9472,33.8661,33.9177,104118.0
2015-09-28 15:35:00,45.96,46.05,45.95,45.96,125806.0,33.9103,33.9767,33.903,33.9103,125806.0
2015-09-28 15:40:00,45.95,46.03,45.93,45.97,143655.0,33.903,33.962,33.8882,33.9177,143655.0
2015-09-28 15:45:00,45.97,46.01,45.92,45.95,160191.0,33.9177,33.9472,33.8808,33.903,160191.0
2015-09-28 15:50:00,45.95,46.0,45.93,45.96,165442.0,33.903,33.9399,33.8882,33.9103,165442.0
2015-09-28 15:55:00,45.96,45.97,45.84,45.85,384789.0,33.9103,33.9177,33.8218,33.8292,384789.0
2015-09-29 09:30:00,46.28,46.34,46.04,46.3,190480.0,34.1464,34.1907,33.9694,34.1612,190480.0
2015-09-29 09:35:00,46.32,46.45,46.16,46.17,104129.0,34.176,34.2719,34.0579,34.0653,104129.0
2015-09-29 09:40:00,46.16,46.17,45.98,46.0,70886.0,34.0579,34.0653,33.9251,33.9399,70886.0
2015-09-29 09:45:00,46.01,46.08,45.94,46.04,74967.0,33.9472,33.9989,33.8956,33.9694,74967.0
2015-09-29 09:50:00,46.04,46.19,46.04,46.11,49123.0,33.9694,34.08,33.9694,34.021,49123.0
2015-09-29 09:55:00,46.12,46.23,46.07,46.17,105481.0,34.0284,34.1096,33.9915,34.0653,105481.0
2015-09-29 10:00:00,46.18,46.33,46.17,46.21,67543.0,34.0727,34.1833,34.0653,34.0948,67543.0
2015-09-29 10:05:00,46.2,46.39,46.19,46.29,106707.0,34.0874,34.2276,34.08,34.1538,106707.0
2015-09-29 10:10:00,46.28,46.32,46.12,46.26,92385.0,34.1464,34.176,34.0284,34.1317,92385.0
2015-09-29 10:15:00,46.27,46.33,46.25,46.28,107658.0,34.1391,34.1833,34.1243,34.1464,107658.0
2015-09-29 10:20:00,46.28,46.46,46.28,46.44,108378.0,34.1464,34.2793,34.1464,34.2645,108378.0
2015-09-29 10:25:00,46.44,46.67,46.44,46.59,87833.0,34.2645,34.4342,34.2645,34.3752,87833.0
2015-09-29 10:30:00,46.59,46.68,46.57,46.66,87503.0,34.3752,34.4416,34.3604,34.4268,87503.0
2015-09-29 10:35:00,46.65,46.69,46.62,46.67,99046.0,34.4194,34.449,34.3973,34.4342,99046.0
2015-09-29 10:40:00,46.67,46.7,46.48,46.54,153761.0,34.4342,34.4563,34.294,34.3383,153761.0
2015-09-29 10:45:00,46.54,46.57,46.33,46.34,63764.0,34.3383,34.3604,34.1833,34.1907,63764.0
2015-09-29 10:50:00,46.35,46.44,46.27,46.43,49816.0,34.1981,34.2645,34.1391,34.2571,49816.0
2015-09-29 10:55:00,46.41,46.49,46.35,46.47,45271.0,34.2424,34.3014,34.1981,34.2866,45271.0
2015-09-29 11:00:00,46.47,46.58,46.44,46.56,67463.0,34.2866,34.3678,34.2645,34.353,67463.0
2015-09-29 11:05:00,46.56,46.57,46.38,46.38,228988.0,34.353,34.3604,34.2202,34.2202,228988.0
2015-09-29 11:10:00,46.37,46.4,46.33,46.35,96476.0,34.2128,34.235,34.1833,34.1981,96476.0
2015-09-29 11:15:00,46.35,46.4,46.3,46.34,147302.0,34.1981,34.235,34.1612,34.1907,147302.0
2015-09-29 11:20:00,46.34,46.4,46.32,46.36,109511.0,34.1907,34.235,34.176,34.2055,109511.0
2015-09-29 11:25:00,46.35,46.36,46.24,46.28,96913.0,34.1981,34.2055,34.1169,34.1464,96913.0
2015-09-29 11:30:00,46.27,46.31,46.13,46.16,68363.0,34.1391,34.1686,34.0358,34.0579,68363.0
2015-09-29 11:35:00,46.16,46.19,46.09,46.16,38452.0,34.0579,34.08,34.0063,34.0579,38452.0
2015-09-29 11:40:00,46.16,46.18,45.93,45.93,85696.0,34.0579,34.0727,33.8882,33.8882,85696.0
2015-09-29 11:45:00,45.93,45.97,45.9,45.91,63996.0,33.8882,33.9177,33.8661,33.8735,63996.0
2015-09-29 11:50:00,45.9,45.9,45.81,45.85,82137.0,33.8661,33.8661,33.7997,33.8292,82137.0
2015-09-29 11:55:00,45.86,45.86,45.72,45.76,74088.0,33.8366,33.8366,33.7333,33.7628,74088.0
2015-09-29 12:00:00,45.74,45.91,45.74,45.9,103404.0,33.748,33.8735,33.748,33.8661,103404.0
2015-09-29 12:05:00,45.9,46.0,45.9,45.99,85410.0,33.8661,33.9399,33.8661,33.9325,85410.0
2015-09-29 12:10:00,45.99,46.02,45.96,46.02,98066.0,33.9325,33.9546,33.9103,33.9546,98066.0
2015-09-29 12:15:00,46.02,46.25,46.02,46.09,59903.0,33.9546,34.1243,33.9546,34.0063,59903.0
2015-09-29 12:20:00,46.1,46.23,46.07,46.15,65323.0,34.0136,34.1096,33.9915,34.0505,65323.0
2015-09-29 12:25:00,46.16,46.25,46.15,46.24,35002.0,34.0579,34.1243,34.0505,34.1169,35002.0
2015-09-29 12:30:00,46.25,46.3,46.19,46.3,49494.0,34.1243,34.1612,34.08,34.1612,49494.0
2015-09-29 12:35:00,46.3,46.34,46.2,46.34,43137.0,34.1612,34.1907,34.0874,34.1907,43137.0
2015-09-29 12:40:00,46.34,46.4,46.26,46.4,52067.0,34.1907,34.235,34.1317,34.235,52067.0
2015-09-29 12:45:00,46.38,46.38,46.15,46.23,35984.0,34.2202,34.2202,34.0505,34.1096,35984.0
2015-09-29 12:50:00,46.24,46.24,46.09,46.12,37690.0,34.1169,34.1169,34.0063,34.0284,37690.0
2015-09-29 12:55:00,46.12,46.13,46.06,46.11,68940.0,34.0284,34.0358,33.9841,34.021,68940.0
2015-09-29 13:00:00,46.11,46.12,46.03,46.06,77048.0,34.021,34.0284,33.962,33.9841,77048.0
2015-09-29 13:05:00,46.06,46.17,46.04,46.1,41008.0,33.9841,34.0653,33.9694,34.0136,41008.0
2015-09-29 13:10:00,46.1,46.14,46.07,46.11,27888.0,34.0136,34.0431,33.9915,34.021,27888.0
2015-09-29 13:15:00,46.11,46.23,46.09,46.23,41152.0,34.021,34.1096,34.0063,34.1096,41152.0
2015-09-29 13:20:00,46.22,46.22,46.16,46.2,46377.0,34.1022,34.1022,34.0579,34.0874,46377.0
2015-09-29 13:25:00,46.2,46.27,46.2,46.26,47548.0,34.0874,34.1391,34.0874,34.1317,47548.0
2015-09-29 13:30:00,46.27,46.4,46.27,46.38,63172.0,34.1391,34.235,34.1391,34.2202,63172.0
2015-09-29 13:35:00,46.37,46.45,46.37,46.42,27716.0,34.2128,34.2719,34.2128,34.2497,27716.0
2015-09-29 13:40:00,46.43,46.55,46.43,46.5,40174.0,34.2571,34.3457,34.2571,34.3088,40174.0
2015-09-29 13:45:00,46.51,46.52,46.39,46.4,44060.0,34.3161,34.3235,34.2276,34.235,44060.0
2015-09-29 13:50:00,46.4,46.41,46.33,46.34,51516.0,34.235,34.2424,34.1833,34.1907,51516.0
2015-09-29 13:55:00,46.34,46.41,46.34,46.41,32442.0,34.1907,34.2424,34.1907,34.2424,32442.0
2015-09-29 14:00:00,46.42,46.42,46.28,46.29,86323.0,34.2497,34.2497,34.1464,34.1538,86323.0
2015-09-29 14:05:00,46.29,46.32,46.26,46.32,26866.0,34.1538,34.176,34.1317,34.176,26866.0
2015-09-29 14:10:00,46.32,46.34,46.27,46.31,30404.0,34.176,34.1907,34.1391,34.1686,30404.0
2015-09-29 14:15:00,46.3,46.4,46.24,46.39,59753.0,34.1612,34.235,34.1169,34.2276,59753.0
2015-09-29 14:20:00,46.39,46.43,46.37,46.42,43052.0,34.2276,34.2571,34.2128,34.2497,43052.0
2015-09-29 14:25:00,46.43,46.44,46.27,46.33,91586.0,34.2571,34.2645,34.1391,34.1833,91586.0
2015-09-29 14:30:00,46.32,46.4,46.28,46.35,75305.0,34.176,34.235,34.1464,34.1981,75305.0
2015-09-29 14:35:00,46.35,46.38,46.3,46.38,36665.0,34.1981,34.2202,34.1612,34.2202,36665.0
2015-09-29 14:40:00,46.37,46.39,46.3,46.3,42100.0,34.2128,34.2276,34.1612,34.1612,42100.0
2015-09-29 14:45:00,46.3,46.31,46.17,46.17,60010.0,34.1612,34.1686,34.0653,34.0653,60010.0
2015-09-29 14:50:00,46.17,46.25,46.17,46.22,140563.0,34.0653,34.1243,34.0653,34.1022,140563.0
2015-09-29 14:55:00,46.23,46.32,46.2,46.27,100003.0,34.1096,34.176,34.0874,34.1391,100003.0
2015-09-29 15:00:00,46.27,46.29,46.17,46.23,117131.0,34.1391,34.1538,34.0653,34.1096,117131.0
2015-09-29 15:05:00,46.24,46.3,46.2,46.25,97346.0,34.1169,34.1612,34.0874,34.1243,97346.0
2015-09-29 15:10:00,46.25,46.4,46.25,46.36,113721.0,34.1243,34.235,34.1243,34.2055,113721.0
2015-09-29 15:15:00,46.36,46.41,46.35,46.38,88390.0,34.2055,34.2424,34.1981,34.2202,88390.0
2015-09-29 15:20:00,46.39,46.39,46.21,46.27,117036.0,34.2276,34.2276,34.0948,34.1391,117036.0
2015-09-29 15:25:00,46.27,46.38,46.26,46.34,95466.0,34.1391,34.2202,34.1317,34.1907,95466.0
2015-09-29 15:30:00,46.36,46.38,46.3,46.34,110434.0,34.2055,34.2202,34.1612,34.1907,110434.0
2015-09-29 15:35:00,46.34,46.43,46.31,46.34,144055.0,34.1907,34.2571,34.1686,34.1907,144055.0
2015-09-29 15:40:00,46.34,46.38,46.27,46.36,105384.0,34.1907,34.2202,34.1391,34.2055,105384.0
2015-09-29 15:45:00,46.37,46.46,46.36,46.46,163315.0,34.2128,34.2793,34.2055,34.2793,163315.0
2015-09-29 15:50:00,46.47,46.56,46.45,46.55,250174.0,34.2866,34.353,34.2719,34.3457,250174.0
2015-09-29 15:55:00,46.56,46.61,46.53,46.57,351745.0,34.353,34.3899,34.3309,34.3604,351745.0
2015-09-30 09:30:00,46.92,47.24,46.9,47.19,142907.0,34.6187,34.8548,34.6039,34.8179,142907.0
2015-09-30 09:35:00,47.19,47.28,46.99,47.19,103827.0,34.8179,34.8843,34.6703,34.8179,103827.0
2015-09-30 09:40:00,47.19,47.26,47.02,47.03,35986.0,34.8179,34.8695,34.6924,34.6998,35986.0
2015-09-30 09:45:00,47.05,47.3,47.04,47.26,67691.0,34.7146,34.899,34.7072,34.8695,67691.0
2015-09-30 09:50:00,47.26,47.28,47.12,47.19,39350.0,34.8695,34.8843,34.7662,34.8179,39350.0
2015-09-30 09:55:00,47.19,47.65,47.19,47.54,456170.0,34.8179,35.1573,34.8179,35.0761,456170.0
2015-09-30 10:00:00,47.55,47.67,47.46,47.61,167522.0,35.0835,35.172,35.0171,35.1277,167522.0
2015-09-30 10:05:00,47.62,47.84,47.53,47.7,160627.0,35.1351,35.2974,35.0687,35.1942,160627.0
2015-09-30 10:10:00,47.69,47.69,47.46,47.62,154236.0,35.1868,35.1868,35.0171,35.1351,154236.0
2015-09-30 10:15:00,47.63,47.77,47.6,47.69,135270.0,35.1425,35.2458,35.1204,35.1868,135270.0
2015-09-30 10:20:00,47.7,47.81,47.67,47.77,106009.0,35.1942,35.2753,35.172,35.2458,106009.0
2015-09-30 10:25:00,47.77,47.93,47.76,47.88,91761.0,35.2458,35.3639,35.2384,35.327,91761.0
2015-09-30 10:30:00,47.85,47.87,47.33,47.42,178908.0,35.3048,35.3196,34.9212,34.9876,178908.0
2015-09-30 10:35:00,47.43,47.69,47.4,47.67,73274.0,34.9949,35.1868,34.9728,35.172,73274.0
2015-09-30 10:40:00,47.68,48.0,47.67,47.87,82125.0,35.1794,35.4155,35.172,35.3196,82125.0
2015-09-30 10:45:00,47.88,47.97,47.77,47.84,56308.0,35.327,35.3934,35.2458,35.2974,56308.0
2015-09-30 10:50:00,47.83,47.94,47.79,47.79,60554.0,35.2901,35.3712,35.2606,35.2606,60554.0
2015-09-30 10:55:00,47.81,47.84,47.61,47.72,57877.0,35.2753,35.2974,35.1277,35.2089,57877.0
2015-09-30 11:00:00,47.72,47.76,47.63,47.66,49727.0,35.2089,35.2384,35.1425,35.1646,49727.0
2015-09-30 11:05:00,47.65,47.73,47.62,47.65,38521.0,35.1573,35.2163,35.1351,35.1573,38521.0
2015-09-30 11:10:00,47.65,47.83,47.63,47.77,76954.0,35.1573,35.2901,35.1425,35.2458,76954.0
2015-09-30 11:15:00,47.78,47.85,47.74,47.8,76272.0,35.2532,35.3048,35.2237,35.2679,76272.0
2015-09-30 11:20:00,47.8,47.8,47.61,47.68,70046.0,35.2679,35.2679,35.1277,35.1794,70046.0
2015-09-30 11:25:00,47.69,47.76,47.68,47.71,51900.0,35.1868,35.2384,35.1794,35.2015,51900.0
2015-09-30 11:30:00,47.7,47.76,47.66,47.73,52584.0,35.1942,35.2384,35.1646,35.2163,52584.0
2015-09-30 11:35:00,47.74,47.76,47.64,47.64,63308.0,35.2237,35.2384,35.1499,35.1499,63308.0
2015-09-30 11:40:00,47.64,47.67,47.47,47.52,70583.0,35.1499,35.172,35.0245,35.0613,70583.0
2015-09-30 11:45:00,47.53,47.58,47.45,47.51,70917.0,35.0687,35.1056,35.0097,35.054,70917.0
2015-09-30 11:50:00,47.5,47.62,47.48,47.58,51737.0,35.0466,35.1351,35.0318,35.1056,51737.0
2015-09-30 11:55:00,47.58,47.66,47.53,47.64,59370.0,35.1056,35.1646,35.0687,35.1499,59370.0
2015-09-30 12:00:00,47.63,47.64,47.55,47.56,40544.0,35.1425,35.1499,35.0835,35.0909,40544.0
2015-09-30 12:05:00,47.55,47.56,47.43,47.49,47232.0,35.0835,35.0909,34.9949,35.0392,47232.0
2015-09-30 12:10:00,47.49,47.56,47.45,47.53,49290.0,35.0392,35.0909,35.0097,35.0687,49290.0
2015-09-30 12:15:00,47.53,47.54,47.35,47.43,82429.0,35.0687,35.0761,34.9359,34.9949,82429.0
2015-09-30 12:20:00,47.43,47.48,47.4,47.48,44921.0,34.9949,35.0318,34.9728,35.0318,44921.0
2015-09-30 12:25:00,47.48,47.65,47.44,47.63,67916.0,35.0318,35.1573,35.0023,35.1425,67916.0
2015-09-30 12:30:00,47.64,47.66,47.49,47.55,57382.0,35.1499,35.1646,35.0392,35.0835,57382.0
2015-09-30 12:35:00,47.55,47.6,47.53,47.57,35043.0,35.0835,35.1204,35.0687,35.0982,35043.0
2015-09-30 12:40:00,47.57,47.6,47.53,47.57,55375.0,35.0982,35.1204,35.0687,35.0982,55375.0
2015-09-30 12:45:00,47.56,47.56,47.3,47.32,79526.0,35.0909,35.0909,34.899,34.9138,79526.0
2015-09-30 12:50:00,47.31,47.32,47.25,47.28,50504.0,34.9064,34.9138,34.8621,34.8843,50504.0
2015-09-30 12:55:00,47.3,47.41,47.26,47.41,40219.0,34.899,34.9802,34.8695,34.9802,40219.0
2015-09-30 13:00:00,47.4,47.4,47.32,47.39,43622.0,34.9728,34.9728,34.9138,34.9654,43622.0
2015-09-30 13:05:00,47.4,47.49,47.39,47.48,57509.0,34.9728,35.0392,34.9654,35.0318,57509.0
2015-09-30 13:10:00,47.48,47.5,47.36,47.36,52116.0,35.0318,35.0466,34.9433,34.9433,52116.0
2015-09-30 13:15:00,47.35,47.35,47.28,47.3,57549.0,34.9359,34.9359,34.8843,34.899,57549.0
2015-09-30 13:20:00,47.28,47.29,47.16,47.24,37977.0,34.8843,34.8916,34.7957,34.8548,37977.0
2015-09-30 13:25:00,47.23,47.31,47.21,47.29,44347.0,34.8474,34.9064,34.8326,34.8916,44347.0
2015-09-30 13:30:00,47.28,47.39,47.28,47.35,85956.0,34.8843,34.9654,34.8843,34.9359,85956.0
2015-09-30 13:35:00,47.34,47.35,47.23,47.27,43599.0,34.9285,34.9359,34.8474,34.8769,43599.0
2015-09-30 13:40:00,47.27,47.42,47.26,47.42,47464.0,34.8769,34.9876,34.8695,34.9876,47464.0
2015-09-30 13:45:00,47.43,47.44,47.35,47.39,42771.0,34.9949,35.0023,34.9359,34.9654,42771.0
2015-09-30 13:50:00,47.39,47.54,47.38,47.48,130641.0,34.9654,35.0761,34.958,35.0318,130641.0
2015-09-30 13:55:00,47.48,47.51,47.44,47.47,82492.0,35.0318,35.054,35.0023,35.0245,82492.0
2015-09-30 14:00:00,47.47,47.47,47.33,47.35,55581.0,35.0245,35.0245,34.9212,34.9359,55581.0
2015-09-30 14:05:00,47.35,47.35,47.25,47.26,54666.0,34.9359,34.9359,34.8621,34.8695,54666.0
2015-09-30 14:10:00,47.25,47.42,47.25,47.4,57758.0,34.8621,34.9876,34.8621,34.9728,57758.0
2015-09-30 14:15:00,47.39,47.46,47.36,47.44,54755.0,34.9654,35.0171,34.9433,35.0023,54755.0
2015-09-30 14:20:00,47.45,47.46,47.4,47.43,54730.0,35.0097,35.0171,34.9728,34.9949,54730.0
2015-09-30 14:25:00,47.42,47.45,47.37,47.44,82018.0,34.9876,35.0097,34.9507,35.0023,82018.0
2015-09-30 14:30:00,47.45,47.46,47.27,47.38,51529.0,35.0097,35.0171,34.8769,34.958,51529.0
2015-09-30 14:35:00,47.38,47.4,47.33,47.36,61439.0,34.958,34.9728,34.9212,34.9433,61439.0
2015-09-30 14:40:00,47.36,47.4,47.29,47.32,42331.0,34.9433,34.9728,34.8916,34.9138,42331.0
2015-09-30 14:45:00,47.31,47.35,47.29,47.34,75584.0,34.9064,34.9359,34.8916,34.9285,75584.0
2015-09-30 14:50:00,47.34,47.43,47.33,47.42,57501.0,34.9285,34.9949,34.9212,34.9876,57501.0
2015-09-30 14:55:00,47.41,47.48,47.41,47.48,88165.0,34.9802,35.0318,34.9802,35.0318,88165.0
2015-09-30 15:00:00,47.48,47.53,47.39,47.42,148078.0,35.0318,35.0687,34.9654,34.9876,148078.0
2015-09-30 15:05:00,47.42,47.48,47.37,47.42,105578.0,34.9876,35.0318,34.9507,34.9876,105578.0
2015-09-30 15:10:00,47.42,47.46,47.38,47.42,67361.0,34.9876,35.0171,34.958,34.9876,67361.0
2015-09-30 15:15:00,47.42,47.45,47.36,47.45,67567.0,34.9876,35.0097,34.9433,35.0097,67567.0
2015-09-30 15:20:00,47.44,47.67,47.44,47.57,114021.0,35.0023,35.172,35.0023,35.0982,114021.0
2015-09-30 15:25:00,47.57,47.68,47.57,47.67,94378.0,35.0982,35.1794,35.0982,35.172,94378.0
2015-09-30 15:30:00,47.67,47.71,47.63,47.69,119769.0,35.172,35.2015,35.1425,35.1868,119769.0
2015-09-30 15:35:00,47.69,47.77,47.65,47.76,124460.0,35.1868,35.2458,35.1573,35.2384,124460.0
2015-09-30 15:40:00,47.77,47.9,47.75,47.87,176302.0,35.2458,35.3417,35.231,35.3196,176302.0
2015-09-30 15:45:00,47.88,47.98,47.87,47.93,178869.0,35.327,35.4007,35.3196,35.3639,178869.0
2015-09-30 15:50:00,47.93,47.96,47.91,47.96,172561.0,35.3639,35.386,35.3491,35.386,172561.0
2015-09-30 15:55:00,47.96,48.0,47.94,47.94,486461.0,35.386,35.4155,35.3712,35.3712,486461.0
2015-10-01 09:30:00,48.69,49.3,48.69,49.1,428965.0,35.9246,36.3747,35.9246,36.2271,428965.0
2015-10-01 09:35:00,49.12,49.33,48.93,49.02,221487.0,36.2419,36.3968,36.1017,36.1681,221487.0
2015-10-01 09:40:00,49.02,49.3,49.01,49.1,214426.0,36.1681,36.3747,36.1607,36.2271,214426.0
2015-10-01 09:45:00,49.08,49.26,49.04,49.25,161818.0,36.2123,36.3452,36.1828,36.3378,161818.0
2015-10-01 09:50:00,49.24,49.4,49.18,49.37,229521.0,36.3304,36.4485,36.2861,36.4263,229521.0
2015-10-01 09:55:00,49.37,49.38,48.97,49.07,152911.0,36.4263,36.4337,36.1312,36.205,152911.0
2015-10-01 10:00:00,49.06,49.13,48.87,48.95,180414.0,36.1976,36.2492,36.0574,36.1164,180414.0
2015-10-01 10:05:00,48.94,49.02,48.79,48.98,187147.0,36.1091,36.1681,35.9984,36.1386,187147.0
2015-10-01 10:10:00,48.98,49.11,48.58,48.66,238823.0,36.1386,36.2345,35.8434,35.9025,238823.0
2015-10-01 10:15:00,48.64,48.91,48.64,48.9,138830.0,35.8877,36.0869,35.8877,36.0795,138830.0
2015-10-01 10:20:00,48.9,49.24,48.87,49.06,130299.0,36.0795,36.3304,36.0574,36.1976,130299.0
2015-10-01 10:25:00,49.07,49.3,49.06,49.07,108319.0,36.205,36.3747,36.1976,36.205,108319.0
2015-10-01 10:30:00,49.06,49.08,48.74,48.76,172893.0,36.1976,36.2123,35.9615,35.9762,172893.0
2015-10-01 10:35:00,48.76,48.83,48.71,48.82,353255.0,35.9762,36.0279,35.9394,36.0205,353255.0
2015-10-01 10:40:00,48.81,48.83,48.46,48.58,239290.0,36.0131,36.0279,35.7549,35.8434,239290.0
2015-10-01 10:45:00,48.58,48.7,48.57,48.57,165605.0,35.8434,35.932,35.8361,35.8361,165605.0
2015-10-01 10:50:00,48.56,48.57,48.37,48.38,157847.0,35.8287,35.8361,35.6885,35.6959,157847.0
2015-10-01 10:55:00,48.38,48.55,48.33,48.42,178978.0,35.6959,35.8213,35.659,35.7254,178978.0
2015-10-01 11:00:00,48.42,48.42,48.22,48.29,106094.0,35.7254,35.7254,35.5778,35.6295,106094.0
2015-10-01 11:05:00,48.29,48.36,48.17,48.35,227877.0,35.6295,35.6811,35.5409,35.6737,227877.0
2015-10-01 11:10:00,48.36,48.44,48.35,48.4,97451.0,35.6811,35.7401,35.6737,35.7106,97451.0
2015-10-01 11:15:00,48.4,48.45,48.29,48.44,177482.0,35.7106,35.7475,35.6295,35.7401,177482.0
2015-10-01 11:20:00,48.42,48.53,48.28,48.51,131286.0,35.7254,35.8065,35.6221,35.7918,131286.0
2015-10-01 11:25:00,48.53,48.82,48.52,48.82,155692.0,35.8065,36.0205,35.7992,36.0205,155692.0
2015-10-01 11:30:00,48.82,48.84,48.54,48.57,101878.0,36.0205,36.0353,35.8139,35.8361,101878.0
2015-10-01 11:35:00,48.57,48.65,48.38,48.47,112343.0,35.8361,35.8951,35.6959,35.7623,112343.0
2015-10-01 11:40:00,48.47,48.66,48.45,48.48,102875.0,35.7623,35.9025,35.7475,35.7697,102875.0
2015-10-01 11:45:00,48.48,48.57,48.39,48.48,101235.0,35.7697,35.8361,35.7033,35.7697,101235.0
2015-10-01 11:50:00,48.48,48.48,48.27,48.27,97793.0,35.7697,35.7697,35.6147,35.6147,97793.0
2015-10-01 11:55:00,48.28,48.34,48.14,48.18,99125.0,35.6221,35.6664,35.5188,35.5483,99125.0
2015-10-01 12:00:00,48.18,48.22,48.05,48.06,85724.0,35.5483,35.5778,35.4524,35.4598,85724.0
2015-10-01 12:05:00,48.05,48.08,47.9,47.93,72946.0,35.4524,35.4745,35.3417,35.3639,72946.0
2015-10-01 12:10:00,47.93,48.0,47.82,47.94,61608.0,35.3639,35.4155,35.2827,35.3712,61608.0
2015-10-01 12:15:00,47.93,47.95,47.85,47.94,48940.0,35.3639,35.3786,35.3048,35.3712,48940.0
2015-10-01 12:20:00,47.95,47.95,47.81,47.86,99146.0,35.3786,35.3786,35.2753,35.3122,99146.0
2015-10-01 12:25:00,47.85,48.11,47.84,47.96,92519.0,35.3048,35.4967,35.2974,35.386,92519.0
2015-10-01 12:30:00,47.97,48.0,47.85,47.87,67011.0,35.3934,35.4155,35.3048,35.3196,67011.0
2015-10-01 12:35:00,47.87,47.88,47.79,47.8,76415.0,35.3196,35.327,35.2606,35.2679,76415.0
2015-10-01 12:40:00,47.78,47.8,47.69,47.75,76528.0,35.2532,35.2679,35.1868,35.231,76528.0
2015-10-01 12:45:00,47.75,47.78,47.6,47.6,54264.0,35.231,35.2532,35.1204,35.1204,54264.0
2015-10-01 12:50:00,47.6,47.76,47.54,47.75,104515.0,35.1204,35.2384,35.0761,35.231,104515.0
2015-10-01 12:55:00,47.75,47.9,47.74,47.81,62490.0,35.231,35.3417,35.2237,35.2753,62490.0
2015-10-01 13:00:00,47.8,47.85,47.76,47.76,48335.0,35.2679,35.3048,35.2384,35.2384,48335.0
2015-10-01 13:05:00,47.76,47.8,47.74,47.8,87670.0,35.2384,35.2679,35.2237,35.2679,87670.0
2015-10-01 13:10:00,47.79,47.87,47.78,47.82,76664.0,35.2606,35.3196,35.2532,35.2827,76664.0
2015-10-01 13:15:00,47.81,47.97,47.79,47.83,46896.0,35.2753,35.3934,35.2606,35.2901,46896.0
2015-10-01 13:20:00,47.84,47.84,47.76,47.79,50450.0,35.2974,35.2974,35.2384,35.2606,50450.0
2015-10-01 13:25:00,47.79,47.87,47.79,47.85,64547.0,35.2606,35.3196,35.2606,35.3048,64547.0
2015-10-01 13:30:00,47.85,47.9,47.82,47.85,52303.0,35.3048,35.3417,35.2827,35.3048,52303.0
2015-10-01 13:35:00,47.84,48.03,47.79,47.93,93126.0,35.2974,35.4376,35.2606,35.3639,93126.0
2015-10-01 13:40:00,47.94,47.97,47.9,47.92,29929.0,35.3712,35.3934,35.3417,35.3565,29929.0
2015-10-01 13:45:00,47.92,48.02,47.92,48.0,32099.0,35.3565,35.4303,35.3565,35.4155,32099.0
2015-10-01 13:50:00,48.01,48.12,47.96,48.1,46789.0,35.4229,35.504,35.386,35.4893,46789.0
2015-10-01 13:55:00,48.09,48.21,48.07,48.16,37942.0,35.4819,35.5704,35.4671,35.5336,37942.0
2015-10-01 14:00:00,48.16,48.17,48.0,48.0,43754.0,35.5336,35.5409,35.4155,35.4155,43754.0
2015-10-01 14:05:00,48.0,48.16,47.99,48.1,71805.0,35.4155,35.5336,35.4081,35.4893,71805.0
2015-10-01 14:10:00,48.09,48.17,48.04,48.06,49131.0,35.4819,35.5409,35.445,35.4598,49131.0
2015-10-01 14:15:00,48.06,48.2,48.06,48.09,62650.0,35.4598,35.5631,35.4598,35.4819,62650.0
2015-10-01 14:20:00,48.09,48.15,47.96,48.06,52833.0,35.4819,35.5262,35.386,35.4598,52833.0
2015-10-01 14:25:00,48.07,48.1,47.99,48.05,48323.0,35.4671,35.4893,35.4081,35.4524,48323.0
2015-10-01 14:30:00,48.05,48.1,48.01,48.01,42833.0,35.4524,35.4893,35.4229,35.4229,42833.0
2015-10-01 14:35:00,48.01,48.04,47.96,48.04,42947.0,35.4229,35.445,35.386,35.445,42947.0
2015-10-01 14:40:00,48.04,48.08,48.01,48.02,50335.0,35.445,35.4745,35.4229,35.4303,50335.0
2015-10-01 14:45:00,48.03,48.05,47.94,47.97,70389.0,35.4376,35.4524,35.3712,35.3934,70389.0
2015-10-01 14:50:00,47.98,48.12,47.96,48.12,48336.0,35.4007,35.504,35.386,35.504,48336.0
2015-10-01 14:55:00,48.12,48.26,48.12,48.16,101126.0,35.504,35.6073,35.504,35.5336,101126.0
2015-10-01 15:00:00,48.17,48.21,48.07,48.07,83093.0,35.5409,35.5704,35.4671,35.4671,83093.0
2015-10-01 15:05:00,48.07,48.14,48.01,48.11,95362.0,35.4671,35.5188,35.4229,35.4967,95362.0
2015-10-01 15:10:00,48.1,48.14,48.05,48.11,70502.0,35.4893,35.5188,35.4524,35.4967,70502.0
2015-10-01 15:15:00,48.11,48.13,47.98,48.05,126713.0,35.4967,35.5114,35.4007,35.4524,126713.0
2015-10-01 15:20:00,48.04,48.09,47.99,48.07,96126.0,35.445,35.4819,35.4081,35.4671,96126.0
2015-10-01 15:25:00,48.07,48.1,48.03,48.09,98877.0,35.4671,35.4893,35.4376,35.4819,98877.0
2015-10-01 15:30:00,48.09,48.09,48.04,48.08,104959.0,35.4819,35.4819,35.445,35.4745,104959.0
2015-10-01 15:35:00,48.08,48.08,48.01,48.04,218582.0,35.4745,35.4745,35.4229,35.445,218582.0
2015-10-01 15:40:00,48.03,48.1,48.02,48.05,78900.0,35.4376,35.4893,35.4303,35.4524,78900.0
2015-10-01 15:45:00,48.06,48.12,48.05,48.07,102138.0,35.4598,35.504,35.4524,35.4671,102138.0
2015-10-01 15:50:00,48.08,48.11,48.06,48.08,116027.0,35.4745,35.4967,35.4598,35.4745,116027.0
2015-10-01 15:55:00,48.07,48.16,48.06,48.15,429066.0,35.4671,35.5336,35.4598,35.5262,429066.0
2015-10-02 09:30:00,47.58,47.9,47.56,47.76,191182.0,35.1056,35.3417,35.0909,35.2384,191182.0
2015-10-02 09:35:00,47.74,47.97,47.68,47.89,120594.0,35.2237,35.3934,35.1794,35.3343,120594.0
2015-10-02 09:40:00,47.88,48.14,47.87,48.12,102481.0,35.327,35.5188,35.3196,35.504,102481.0
2015-10-02 09:45:00,48.1,48.11,47.9,47.93,153233.0,35.4893,35.4967,35.3417,35.3639,153233.0
2015-10-02 09:50:00,47.93,47.93,47.72,47.82,111481.0,35.3639,35.3639,35.2089,35.2827,111481.0
2015-10-02 09:55:00,47.82,48.0,47.82,48.0,74860.0,35.2827,35.4155,35.2827,35.4155,74860.0
2015-10-02 10:00:00,47.99,48.37,47.85,48.35,102952.0,35.4081,35.6885,35.3048,35.6737,102952.0
2015-10-02 10:05:00,48.34,48.37,48.2,48.28,129389.0,35.6664,35.6885,35.5631,35.6221,129389.0
2015-10-02 10:10:00,48.28,48.28,48.08,48.18,59675.0,35.6221,35.6221,35.4745,35.5483,59675.0
2015-10-02 10:15:00,48.18,48.41,48.14,48.28,158701.0,35.5483,35.718,35.5188,35.6221,158701.0
2015-10-02 10:20:00,48.28,48.32,48.15,48.17,68653.0,35.6221,35.6516,35.5262,35.5409,68653.0
2015-10-02 10:25:00,48.16,48.17,48.07,48.08,77264.0,35.5336,35.5409,35.4671,35.4745,77264.0
2015-10-02 10:30:00,48.07,48.11,47.99,48.11,95723.0,35.4671,35.4967,35.4081,35.4967,95723.0
2015-10-02 10:35:00,48.11,48.23,48.06,48.23,53140.0,35.4967,35.5852,35.4598,35.5852,53140.0
2015-10-02 10:40:00,48.22,48.35,48.19,48.34,49873.0,35.5778,35.6737,35.5557,35.6664,49873.0
2015-10-02 10:45:00,48.35,48.35,48.17,48.31,69054.0,35.6737,35.6737,35.5409,35.6442,69054.0
2015-10-02 10:50:00,48.31,48.35,48.29,48.33,100015.0,35.6442,35.6737,35.6295,35.659,100015.0
2015-10-02 10:55:00,48.35,48.43,48.34,48.42,46880.0,35.6737,35.7328,35.6664,35.7254,46880.0
2015-10-02 11:00:00,48.42,48.58,48.36,48.57,71079.0,35.7254,35.8434,35.6811,35.8361,71079.0
2015-10-02 11:05:00,48.58,48.61,48.54,48.57,46145.0,35.8434,35.8656,35.8139,35.8361,46145.0
2015-10-02 11:10:00,48.57,48.76,48.56,48.72,150112.0,35.8361,35.9762,35.8287,35.9467,150112.0
2015-10-02 11:15:00,48.72,48.8,48.65,48.8,141007.0,35.9467,36.0058,35.8951,36.0058,141007.0
2015-10-02 11:20:00,48.81,48.91,48.77,48.81,78872.0,36.0131,36.0869,35.9836,36.0131,78872.0
2015-10-02 11:25:00,48.81,48.94,48.81,48.94,98272.0,36.0131,36.1091,36.0131,36.1091,98272.0
2015-10-02 11:30:00,48.93,48.99,48.89,48.98,83908.0,36.1017,36.1459,36.0722,36.1386,83908.0
2015-10-02 11:35:00,48.98,49.14,48.92,48.97,86639.0,36.1386,36.2566,36.0943,36.1312,86639.0
2015-10-02 11:40:00,48.96,49.02,48.92,49.0,73442.0,36.1238,36.1681,36.0943,36.1533,73442.0
2015-10-02 11:45:00,49.0,49.06,48.97,49.03,81077.0,36.1533,36.1976,36.1312,36.1755,81077.0
2015-10-02 11:50:00,49.03,49.15,48.99,49.07,128755.0,36.1755,36.264,36.1459,36.205,128755.0
2015-10-02 11:55:00,49.08,49.1,49.0,49.09,96841.0,36.2123,36.2271,36.1533,36.2197,96841.0
2015-10-02 12:00:00,49.08,49.23,49.08,49.23,84320.0,36.2123,36.323,36.2123,36.323,84320.0
2015-10-02 12:05:00,49.23,49.27,49.19,49.26,82421.0,36.323,36.3525,36.2935,36.3452,82421.0
2015-10-02 12:10:00,49.26,49.43,49.26,49.42,102871.0,36.3452,36.4706,36.3452,36.4632,102871.0
2015-10-02 12:15:00,49.43,49.49,49.4,49.45,61845.0,36.4706,36.5149,36.4485,36.4853,61845.0
2015-10-02 12:20:00,49.44,49.51,49.42,49.47,59274.0,36.478,36.5296,36.4632,36.5001,59274.0
2015-10-02 12:25:00,49.47,49.48,49.34,49.39,49556.0,36.5001,36.5075,36.4042,36.4411,49556.0
2015-10-02 12:30:00,49.4,49.51,49.3,49.32,77662.0,36.4485,36.5296,36.3747,36.3894,77662.0
2015-10-02 12:35:00,49.34,49.37,49.26,49.27,44295.0,36.4042,36.4263,36.3452,36.3525,44295.0
2015-10-02 12:40:00,49.27,49.35,49.26,49.34,52176.0,36.3525,36.4116,36.3452,36.4042,52176.0
2015-10-02 12:45:00,49.34,49.52,49.33,49.45,56403.0,36.4042,36.537,36.3968,36.4853,56403.0
2015-10-02 12:50:00,49.46,49.6,49.4,49.56,59177.0,36.4927,36.596,36.4485,36.5665,59177.0
2015-10-02 12:55:00,49.56,49.61,49.51,49.51,52488.0,36.5665,36.6034,36.5296,36.5296,52488.0
2015-10-02 13:00:00,49.5,49.69,49.48,49.67,117028.0,36.5222,36.6624,36.5075,36.6477,117028.0
2015-10-02 13:05:00,49.68,49.94,49.67,49.88,97394.0,36.655,36.8469,36.6477,36.8026,97394.0
2015-10-02 13:10:00,49.88,49.98,49.85,49.94,111761.0,36.8026,36.8764,36.7805,36.8469,111761.0
2015-10-02 13:15:00,49.94,50.04,49.78,49.82,140416.0,36.8469,36.9207,36.7288,36.7583,140416.0
2015-10-02 13:20:00,49.82,49.88,49.74,49.77,108510.0,36.7583,36.8026,36.6993,36.7214,108510.0
2015-10-02 13:25:00,49.77,49.86,49.71,49.8,89856.0,36.7214,36.7879,36.6772,36.7436,89856.0
2015-10-02 13:30:00,49.8,49.97,49.78,49.93,105905.0,36.7436,36.869,36.7288,36.8395,105905.0
2015-10-02 13:35:00,49.94,50.05,49.93,49.98,123495.0,36.8469,36.928,36.8395,36.8764,123495.0
2015-10-02 13:40:00,49.99,50.18,49.95,50.12,125589.0,36.8838,37.024,36.8543,36.9797,125589.0
2015-10-02 13:45:00,50.11,50.19,50.05,50.09,94086.0,36.9723,37.0313,36.928,36.9575,94086.0
2015-10-02 13:50:00,50.11,50.25,50.11,50.21,109944.0,36.9723,37.0756,36.9723,37.0461,109944.0
2015-10-02 13:55:00,50.21,50.25,50.16,50.22,160871.0,37.0461,37.0756,37.0092,37.0535,160871.0
2015-10-02 14:00:00,50.22,50.34,50.15,50.33,77077.0,37.0535,37.142,37.0018,37.1346,77077.0
2015-10-02 14:05:00,50.33,50.49,50.3,50.4,149457.0,37.1346,37.2527,37.1125,37.1863,149457.0
2015-10-02 14:10:00,50.4,50.4,50.3,50.34,89071.0,37.1863,37.1863,37.1125,37.142,89071.0
2015-10-02 14:15:00,50.33,50.53,50.32,50.53,170068.0,37.1346,37.2822,37.1272,37.2822,170068.0
2015-10-02 14:20:00,50.52,50.58,50.45,50.52,175506.0,37.2748,37.3191,37.2232,37.2748,175506.0
2015-10-02 14:25:00,50.52,50.58,50.47,50.52,212232.0,37.2748,37.3191,37.2379,37.2748,212232.0
2015-10-02 14:30:00,50.52,50.6,50.44,50.44,138752.0,37.2748,37.3338,37.2158,37.2158,138752.0
2015-10-02 14:35:00,50.44,50.45,50.37,50.41,112840.0,37.2158,37.2232,37.1641,37.1937,112840.0
2015-10-02 14:40:00,50.42,50.44,50.3,50.36,136448.0,37.201,37.2158,37.1125,37.1568,136448.0
2015-10-02 14:45:00,50.36,50.4,50.25,50.27,103721.0,37.1568,37.1863,37.0756,37.0904,103721.0
2015-10-02 14:50:00,50.26,50.29,50.17,50.26,103538.0,37.083,37.1051,37.0166,37.083,103538.0
2015-10-02 14:55:00,50.26,50.35,50.24,50.27,140212.0,37.083,37.1494,37.0682,37.0904,140212.0
2015-10-02 15:00:00,50.28,50.37,50.28,50.32,167935.0,37.0977,37.1641,37.0977,37.1272,167935.0
2015-10-02 15:05:00,50.32,50.49,50.31,50.47,223958.0,37.1272,37.2527,37.1199,37.2379,223958.0
2015-10-02 15:10:00,50.48,50.67,50.43,50.67,154429.0,37.2453,37.3855,37.2084,37.3855,154429.0
2015-10-02 15:15:00,50.67,50.9,50.67,50.88,228345.0,37.3855,37.5552,37.3855,37.5404,228345.0
2015-10-02 15:20:00,50.87,51.04,50.86,51.03,297404.0,37.5331,37.6585,37.5257,37.6511,297404.0
2015-10-02 15:25:00,51.03,51.08,50.94,51.03,194214.0,37.6511,37.688,37.5847,37.6511,194214.0
2015-10-02 15:30:00,51.03,51.15,51.03,51.05,422782.0,37.6511,37.7396,37.6511,37.6659,422782.0
2015-10-02 15:35:00,51.05,51.09,51.0,51.04,319228.0,37.6659,37.6954,37.629,37.6585,319228.0
2015-10-02 15:40:00,51.04,51.04,50.96,50.99,270912.0,37.6585,37.6585,37.5995,37.6216,270912.0
2015-10-02 15:45:00,50.99,51.07,50.94,51.06,232225.0,37.6216,37.6806,37.5847,37.6732,232225.0
2015-10-02 15:50:00,51.06,51.07,50.96,51.0,363556.0,37.6732,37.6806,37.5995,37.629,363556.0
2015-10-02 15:55:00,51.0,51.19,50.97,51.18,744145.0,37.629,37.7692,37.6068,37.7618,744145.0
2015-10-05 09:30:00,51.94,52.21,51.9,52.19,342058.0,38.3225,38.5217,38.293,38.507,342058.0
2015-10-05 09:35:00,52.2,52.89,52.18,52.71,253568.0,38.5144,39.0235,38.4996,38.8906,253568.0
2015-10-05 09:40:00,52.7,52.83,52.62,52.81,132577.0,38.8833,38.9792,38.8242,38.9644,132577.0
2015-10-05 09:45:00,52.82,52.82,52.46,52.48,201837.0,38.9718,38.9718,38.7062,38.7209,201837.0
2015-10-05 09:50:00,52.48,52.55,52.22,52.27,248102.0,38.7209,38.7726,38.5291,38.566,248102.0
2015-10-05 09:55:00,52.26,52.51,52.16,52.49,145628.0,38.5586,38.7431,38.4848,38.7283,145628.0
2015-10-05 10:00:00,52.48,52.52,52.1,52.34,231306.0,38.7209,38.7505,38.4406,38.6177,231306.0
2015-10-05 10:05:00,52.33,52.36,52.18,52.3,250625.0,38.6103,38.6324,38.4996,38.5881,250625.0
2015-10-05 10:10:00,52.31,52.56,52.3,52.41,235744.0,38.5955,38.78,38.5881,38.6693,235744.0
2015-10-05 10:15:00,52.42,52.52,52.29,52.46,179937.0,38.6767,38.7505,38.5808,38.7062,179937.0
2015-10-05 10:20:00,52.45,52.54,52.23,52.3,157966.0,38.6988,38.7652,38.5365,38.5881,157966.0
2015-10-05 10:25:00,52.3,52.3,51.94,52.12,342193.0,38.5881,38.5881,38.3225,38.4553,342193.0
2015-10-05 10:30:00,52.13,52.2,52.08,52.16,235554.0,38.4627,38.5144,38.4258,38.4848,235554.0
2015-10-05 10:35:00,52.17,52.17,52.02,52.06,210106.0,38.4922,38.4922,38.3815,38.4111,210106.0
2015-10-05 10:40:00,52.04,52.04,51.8,51.8,308393.0,38.3963,38.3963,38.2192,38.2192,308393.0
2015-10-05 10:45:00,51.8,51.87,51.51,51.59,253050.0,38.2192,38.2709,38.0053,38.0643,253050.0
2015-10-05 10:50:00,51.59,51.74,51.52,51.74,109241.0,38.0643,38.175,38.0126,38.175,109241.0
2015-10-05 10:55:00,51.74,51.86,51.72,51.83,157594.0,38.175,38.2635,38.1602,38.2414,157594.0
2015-10-05 11:00:00,51.83,51.97,51.82,51.95,113412.0,38.2414,38.3447,38.234,38.3299,113412.0
2015-10-05 11:05:00,51.95,52.05,51.93,51.95,60348.0,38.3299,38.4037,38.3151,38.3299,60348.0
2015-10-05 11:10:00,51.95,52.01,51.86,51.93,69371.0,38.3299,38.3742,38.2635,38.3151,69371.0
2015-10-05 11:15:00,51.92,52.08,51.89,52.03,66133.0,38.3078,38.4258,38.2856,38.3889,66133.0
2015-10-05 11:20:00,52.04,52.16,52.02,52.08,92788.0,38.3963,38.4848,38.3815,38.4258,92788.0
2015-10-05 11:25:00,52.07,52.28,52.06,52.27,85299.0,38.4184,38.5734,38.4111,38.566,85299.0
2015-10-05 11:30:00,52.27,52.48,52.26,52.46,141756.0,38.566,38.7209,38.5586,38.7062,141756.0
2015-10-05 11:35:00,52.47,52.52,52.27,52.35,142819.0,38.7136,38.7505,38.566,38.625,142819.0
2015-10-05 11:40:00,52.34,52.41,52.15,52.22,89929.0,38.6177,38.6693,38.4775,38.5291,89929.0
2015-10-05 11:45:00,52.23,52.43,52.17,52.43,152283.0,38.5365,38.6841,38.4922,38.6841,152283.0
2015-10-05 11:50:00,52.42,52.45,52.26,52.36,57487.0,38.6767,38.6988,38.5586,38.6324,57487.0
2015-10-05 11:55:00,52.35,52.46,52.34,52.44,60143.0,38.625,38.7062,38.6177,38.6914,60143.0
2015-10-05 12:00:00,52.44,52.51,52.4,52.46,103056.0,38.6914,38.7431,38.6619,38.7062,103056.0
2015-10-05 12:05:00,52.46,52.53,52.43,52.53,117117.0,38.7062,38.7578,38.6841,38.7578,117117.0
2015-10-05 12:10:00,52.53,52.6,52.5,52.56,60544.0,38.7578,38.8095,38.7357,38.78,60544.0
2015-10-05 12:15:00,52.56,52.7,52.54,52.7,68492.0,38.78,38.8833,38.7652,38.8833,68492.0
2015-10-05 12:20:00,52.7,52.74,52.58,52.67,65982.0,38.8833,38.9128,38.7947,38.8611,65982.0
2015-10-05 12:25:00,52.67,52.69,52.53,52.66,99233.0,38.8611,38.8759,38.7578,38.8538,99233.0
2015-10-05 12:30:00,52.66,52.7,52.56,52.66,100906.0,38.8538,38.8833,38.78,38.8538,100906.0
2015-10-05 12:35:00,52.66,52.84,52.58,52.8,84221.0,38.8538,38.9866,38.7947,38.957,84221.0
2015-10-05 12:40:00,52.81,52.9,52.79,52.87,44726.0,38.9644,39.0308,38.9497,39.0087,44726.0
2015-10-05 12:45:00,52.85,52.88,52.72,52.76,193154.0,38.9939,39.0161,38.898,38.9275,193154.0
2015-10-05 12:50:00,52.76,52.77,52.55,52.61,88712.0,38.9275,38.9349,38.7726,38.8169,88712.0
2015-10-05 12:55:00,52.61,52.67,52.55,52.57,46222.0,38.8169,38.8611,38.7726,38.7874,46222.0
2015-10-05 13:00:00,52.57,52.58,52.33,52.37,73888.0,38.7874,38.7947,38.6103,38.6398,73888.0
2015-10-05 13:05:00,52.37,52.45,52.3,52.36,75197.0,38.6398,38.6988,38.5881,38.6324,75197.0
2015-10-05 13:10:00,52.35,52.42,52.26,52.31,86611.0,38.625,38.6767,38.5586,38.5955,86611.0
2015-10-05 13:15:00,52.31,52.37,52.28,52.34,248561.0,38.5955,38.6398,38.5734,38.6177,248561.0
2015-10-05 13:20:00,52.35,52.44,52.33,52.35,98234.0,38.625,38.6914,38.6103,38.625,98234.0
2015-10-05 13:25:00,52.35,52.46,52.33,52.39,228463.0,38.625,38.7062,38.6103,38.6545,228463.0
2015-10-05 13:30:00,52.39,52.51,52.36,52.5,104368.0,38.6545,38.7431,38.6324,38.7357,104368.0
2015-10-05 13:35:00,52.51,52.56,52.48,52.52,59512.0,38.7431,38.78,38.7209,38.7505,59512.0
2015-10-05 13:40:00,52.51,52.52,52.43,52.48,67592.0,38.7431,38.7505,38.6841,38.7209,67592.0
2015-10-05 13:45:00,52.48,52.63,52.48,52.61,68602.0,38.7209,38.8316,38.7209,38.8169,68602.0
2015-10-05 13:50:00,52.61,52.64,52.57,52.61,62141.0,38.8169,38.839,38.7874,38.8169,62141.0
2015-10-05 13:55:00,52.6,52.6,52.49,52.57,61434.0,38.8095,38.8095,38.7283,38.7874,61434.0
2015-10-05 14:00:00,52.59,52.6,52.43,52.45,97704.0,38.8021,38.8095,38.6841,38.6988,97704.0
2015-10-05 14:05:00,52.46,52.55,52.41,52.54,58944.0,38.7062,38.7726,38.6693,38.7652,58944.0
2015-10-05 14:10:00,52.54,52.55,52.42,52.49,264642.0,38.7652,38.7726,38.6767,38.7283,264642.0
2015-10-05 14:15:00,52.5,52.61,52.45,52.47,200833.0,38.7357,38.8169,38.6988,38.7136,200833.0
2015-10-05 14:20:00,52.47,52.58,52.44,52.54,90308.0,38.7136,38.7947,38.6914,38.7652,90308.0
2015-10-05 14:25:00,52.55,52.63,52.48,52.56,130734.0,38.7726,38.8316,38.7209,38.78,130734.0
2015-10-05 14:30:00,52.56,52.73,52.56,52.66,83953.0,38.78,38.9054,38.78,38.8538,83953.0
2015-10-05 14:35:00,52.66,52.72,52.65,52.71,67953.0,38.8538,38.898,38.8464,38.8906,67953.0
2015-10-05 14:40:00,52.72,52.89,52.72,52.85,80234.0,38.898,39.0235,38.898,38.9939,80234.0
2015-10-05 14:45:00,52.85,52.93,52.85,52.91,140575.0,38.9939,39.053,38.9939,39.0382,140575.0
2015-10-05 14:50:00,52.9,53.05,52.89,53.02,198116.0,39.0308,39.1415,39.0235,39.1194,198116.0
2015-10-05 14:55:00,53.02,53.05,52.97,52.98,115731.0,39.1194,39.1415,39.0825,39.0899,115731.0
2015-10-05 15:00:00,52.98,53.03,52.89,52.93,182337.0,39.0899,39.1267,39.0235,39.053,182337.0
2015-10-05 15:05:00,52.93,53.02,52.88,53.01,101880.0,39.053,39.1194,39.0161,39.112,101880.0
2015-10-05 15:10:00,53.01,53.13,52.99,53.01,201417.0,39.112,39.2005,39.0972,39.112,201417.0
2015-10-05 15:15:00,53.01,53.04,52.96,52.97,168988.0,39.112,39.1341,39.0751,39.0825,168988.0
2015-10-05 15:20:00,52.97,53.05,52.96,53.03,125512.0,39.0825,39.1415,39.0751,39.1267,125512.0
2015-10-05 15:25:00,53.03,53.06,52.97,53.02,134127.0,39.1267,39.1489,39.0825,39.1194,134127.0
2015-10-05 15:30:00,53.02,53.07,52.97,53.03,118309.0,39.1194,39.1563,39.0825,39.1267,118309.0
2015-10-05 15:35:00,53.03,53.03,52.95,53.02,152491.0,39.1267,39.1267,39.0677,39.1194,152491.0
2015-10-05 15:40:00,53.01,53.02,52.88,52.89,190044.0,39.112,39.1194,39.0161,39.0235,190044.0
2015-10-05 15:45:00,52.88,53.01,52.86,53.01,228402.0,39.0161,39.112,39.0013,39.112,228402.0
2015-10-05 15:50:00,53.0,53.01,52.94,53.0,310041.0,39.1046,39.112,39.0603,39.1046,310041.0
2015-10-05 15:55:00,53.0,53.05,52.96,52.98,324545.0,39.1046,39.1415,39.0751,39.0899,324545.0
2015-10-06 09:30:00,53.18,53.47,53.06,53.39,245646.0,39.2374,39.4514,39.1489,39.3924,245646.0
2015-10-06 09:35:00,53.37,53.82,53.33,53.73,228918.0,39.3776,39.7096,39.3481,39.6432,228918.0
2015-10-06 09:40:00,53.74,54.26,53.73,54.24,335772.0,39.6506,40.0343,39.6432,40.0195,335772.0
2015-10-06 09:45:00,54.22,54.37,53.94,54.11,223322.0,40.0048,40.1154,39.7982,39.9236,223322.0
2015-10-06 09:50:00,54.1,54.38,54.1,54.23,208728.0,39.9162,40.1228,39.9162,40.0121,208728.0
2015-10-06 09:55:00,54.24,54.31,54.16,54.22,154857.0,40.0195,40.0712,39.9605,40.0048,154857.0
2015-10-06 10:00:00,54.21,54.27,54.11,54.11,167170.0,39.9974,40.0416,39.9236,39.9236,167170.0
2015-10-06 10:05:00,54.11,54.21,53.93,53.98,214269.0,39.9236,39.9974,39.7908,39.8277,214269.0
2015-10-06 10:10:00,53.97,54.06,53.87,53.96,256916.0,39.8203,39.8867,39.7465,39.8129,256916.0
2015-10-06 10:15:00,53.96,54.06,53.89,53.92,203162.0,39.8129,39.8867,39.7613,39.7834,203162.0
2015-10-06 10:20:00,53.91,54.04,53.88,54.02,171475.0,39.776,39.872,39.7539,39.8572,171475.0
2015-10-06 10:25:00,54.01,54.15,53.99,54.05,136787.0,39.8498,39.9531,39.8351,39.8793,136787.0
2015-10-06 10:30:00,54.05,54.22,54.01,54.22,125553.0,39.8793,40.0048,39.8498,40.0048,125553.0
2015-10-06 10:35:00,54.22,54.47,54.12,54.45,262467.0,40.0048,40.1892,39.931,40.1745,262467.0
2015-10-06 10:40:00,54.44,54.54,54.43,54.51,150005.0,40.1671,40.2409,40.1597,40.2187,150005.0
2015-10-06 10:45:00,54.52,54.74,54.51,54.62,202865.0,40.2261,40.3884,40.2187,40.2999,202865.0
2015-10-06 10:50:00,54.62,54.84,54.59,54.75,263747.0,40.2999,40.4622,40.2778,40.3958,263747.0
2015-10-06 10:55:00,54.73,54.74,54.47,54.53,342035.0,40.381,40.3884,40.1892,40.2335,342035.0
2015-10-06 11:00:00,54.54,54.85,54.53,54.83,189153.0,40.2409,40.4696,40.2335,40.4548,189153.0
2015-10-06 11:05:00,54.84,54.87,54.69,54.72,330167.0,40.4622,40.4843,40.3515,40.3737,330167.0
2015-10-06 11:10:00,54.71,54.97,54.69,54.97,220071.0,40.3663,40.5581,40.3515,40.5581,220071.0
2015-10-06 11:15:00,54.96,55.22,54.94,55.22,262415.0,40.5507,40.7426,40.536,40.7426,262415.0
2015-10-06 11:20:00,55.22,55.32,55.14,55.28,239773.0,40.7426,40.8164,40.6836,40.7869,239773.0
2015-10-06 11:25:00,55.28,55.48,55.26,55.45,229719.0,40.7869,40.9344,40.7721,40.9123,229719.0
2015-10-06 11:30:00,55.45,55.53,55.37,55.39,233075.0,40.9123,40.9713,40.8533,40.868,233075.0
2015-10-06 11:35:00,55.38,55.4,54.82,54.85,306651.0,40.8606,40.8754,40.4475,40.4696,306651.0
2015-10-06 11:40:00,54.84,54.89,54.72,54.81,281786.0,40.4622,40.4991,40.3737,40.4401,281786.0
2015-10-06 11:45:00,54.81,55.07,54.74,54.96,145061.0,40.4401,40.6319,40.3884,40.5507,145061.0
2015-10-06 11:50:00,54.98,55.15,54.98,55.11,108761.0,40.5655,40.6909,40.5655,40.6614,108761.0
2015-10-06 11:55:00,55.13,55.19,54.89,54.98,122065.0,40.6762,40.7204,40.4991,40.5655,122065.0
2015-10-06 12:00:00,54.98,55.08,54.95,55.0,155243.0,40.5655,40.6393,40.5434,40.5803,155243.0
2015-10-06 12:05:00,55.0,55.02,54.78,54.87,107746.0,40.5803,40.595,40.4179,40.4843,107746.0
2015-10-06 12:10:00,54.88,54.92,54.68,54.77,121014.0,40.4917,40.5212,40.3442,40.4106,121014.0
2015-10-06 12:15:00,54.78,54.84,54.69,54.72,101347.0,40.4179,40.4622,40.3515,40.3737,101347.0
2015-10-06 12:20:00,54.73,54.87,54.72,54.8,145542.0,40.381,40.4843,40.3737,40.4327,145542.0
2015-10-06 12:25:00,54.83,54.93,54.81,54.83,86429.0,40.4548,40.5286,40.4401,40.4548,86429.0
2015-10-06 12:30:00,54.84,54.87,54.48,54.48,140057.0,40.4622,40.4843,40.1966,40.1966,140057.0
2015-10-06 12:35:00,54.48,54.63,54.37,54.6,105616.0,40.1966,40.3073,40.1154,40.2851,105616.0
2015-10-06 12:40:00,54.59,54.6,54.44,54.52,93965.0,40.2778,40.2851,40.1671,40.2261,93965.0
2015-10-06 12:45:00,54.52,54.74,54.51,54.66,85507.0,40.2261,40.3884,40.2187,40.3294,85507.0
2015-10-06 12:50:00,54.65,54.75,54.62,54.68,123885.0,40.322,40.3958,40.2999,40.3442,123885.0
2015-10-06 12:55:00,54.7,54.73,54.57,54.71,98107.0,40.3589,40.381,40.263,40.3663,98107.0
2015-10-06 13:00:00,54.7,54.88,54.7,54.87,104731.0,40.3589,40.4917,40.3589,40.4843,104731.0
2015-10-06 13:05:00,54.88,54.9,54.78,54.84,106923.0,40.4917,40.5065,40.4179,40.4622,106923.0
2015-10-06 13:10:00,54.83,54.83,54.61,54.69,93967.0,40.4548,40.4548,40.2925,40.3515,93967.0
2015-10-06 13:15:00,54.69,54.81,54.66,54.81,90081.0,40.3515,40.4401,40.3294,40.4401,90081.0
2015-10-06 13:20:00,54.8,54.9,54.76,54.8,94439.0,40.4327,40.5065,40.4032,40.4327,94439.0
2015-10-06 13:25:00,54.82,54.84,54.71,54.77,93024.0,40.4475,40.4622,40.3663,40.4106,93024.0
2015-10-06 13:30:00,54.77,54.77,54.57,54.63,153521.0,40.4106,40.4106,40.263,40.3073,153521.0
2015-10-06 13:35:00,54.63,54.64,54.52,54.53,55019.0,40.3073,40.3146,40.2261,40.2335,55019.0
2015-10-06 13:40:00,54.53,54.53,54.37,54.37,68368.0,40.2335,40.2335,40.1154,40.1154,68368.0
2015-10-06 13:45:00,54.36,54.57,54.33,54.55,107515.0,40.1081,40.263,40.0859,40.2482,107515.0
2015-10-06 13:50:00,54.55,54.57,54.44,54.55,80792.0,40.2482,40.263,40.1671,40.2482,80792.0
2015-10-06 13:55:00,54.55,54.57,54.38,54.41,60056.0,40.2482,40.263,40.1228,40.1449,60056.0
2015-10-06 14:00:00,54.42,54.56,54.4,54.53,61704.0,40.1523,40.2556,40.1376,40.2335,61704.0
2015-10-06 14:05:00,54.54,54.58,54.41,54.41,131838.0,40.2409,40.2704,40.1449,40.1449,131838.0
2015-10-06 14:10:00,54.41,54.55,54.41,54.55,153215.0,40.1449,40.2482,40.1449,40.2482,153215.0
2015-10-06 14:15:00,54.55,54.75,54.51,54.75,128680.0,40.2482,40.3958,40.2187,40.3958,128680.0
2015-10-06 14:20:00,54.74,54.92,54.72,54.92,117338.0,40.3884,40.5212,40.3737,40.5212,117338.0
2015-10-06 14:25:00,54.91,55.0,54.86,54.9,122474.0,40.5139,40.5803,40.477,40.5065,122474.0
2015-10-06 14:30:00,54.9,54.91,54.7,54.7,68777.0,40.5065,40.5139,40.3589,40.3589,68777.0
2015-10-06 14:35:00,54.7,54.82,54.64,54.71,111331.0,40.3589,40.4475,40.3146,40.3663,111331.0
2015-10-06 14:40:00,54.69,54.86,54.68,54.82,75955.0,40.3515,40.477,40.3442,40.4475,75955.0
2015-10-06 14:45:00,54.83,54.88,54.75,54.8,97672.0,40.4548,40.4917,40.3958,40.4327,97672.0
2015-10-06 14:50:00,54.81,54.86,54.65,54.66,83777.0,40.4401,40.477,40.322,40.3294,83777.0
2015-10-06 14:55:00,54.67,54.82,54.62,54.8,106162.0,40.3368,40.4475,40.2999,40.4327,106162.0
2015-10-06 15:00:00,54.79,54.95,54.78,54.9,114422.0,40.4253,40.5434,40.4179,40.5065,114422.0
2015-10-06 15:05:00,54.91,55.05,54.9,55.01,147254.0,40.5139,40.6172,40.5065,40.5876,147254.0
2015-10-06 15:10:00,55.02,55.03,54.82,54.86,165532.0,40.595,40.6024,40.4475,40.477,165532.0
2015-10-06 15:15:00,54.87,54.97,54.81,54.91,183387.0,40.4843,40.5581,40.4401,40.5139,183387.0
2015-10-06 15:20:00,54.9,55.1,54.9,55.05,183724.0,40.5065,40.654,40.5065,40.6172,183724.0
2015-10-06 15:25:00,55.06,55.09,54.99,55.07,122691.0,40.6245,40.6467,40.5729,40.6319,122691.0
2015-10-06 15:30:00,55.08,55.15,55.04,55.12,140625.0,40.6393,40.6909,40.6098,40.6688,140625.0
2015-10-06 15:35:00,55.12,55.22,55.09,55.22,281255.0,40.6688,40.7426,40.6467,40.7426,281255.0
2015-10-06 15:40:00,55.23,55.23,55.14,55.14,167622.0,40.75,40.75,40.6836,40.6836,167622.0
2015-10-06 15:45:00,55.15,55.2,55.14,55.16,187697.0,40.6909,40.7278,40.6836,40.6983,187697.0
2015-10-06 15:50:00,55.16,55.19,55.13,55.19,339814.0,40.6983,40.7204,40.6762,40.7204,339814.0
2015-10-06 15:55:00,55.18,55.24,55.08,55.18,737669.0,40.7131,40.7573,40.6393,40.7131,737669.0
2015-10-07 09:30:00,55.94,56.14,55.81,56.14,603936.0,41.2738,41.4214,41.1779,41.4214,603936.0
2015-10-07 09:35:00,56.13,56.38,55.66,55.76,384168.0,41.414,41.5985,41.0672,41.141,384168.0
2015-10-07 09:40:00,55.76,55.84,55.47,55.59,292845.0,41.141,41.2,40.927,41.0156,292845.0
2015-10-07 09:45:00,55.58,55.61,55.33,55.33,258293.0,41.0082,41.0303,40.8237,40.8237,258293.0
2015-10-07 09:50:00,55.35,55.41,55.09,55.41,206874.0,40.8385,40.8828,40.6467,40.8828,206874.0
2015-10-07 09:55:00,55.4,55.76,55.28,55.73,269315.0,40.8754,41.141,40.7869,41.1189,269315.0
2015-10-07 10:00:00,55.73,55.85,55.69,55.78,296680.0,41.1189,41.2074,41.0894,41.1558,296680.0
2015-10-07 10:05:00,55.78,55.84,55.47,55.72,219098.0,41.1558,41.2,40.927,41.1115,219098.0
2015-10-07 10:10:00,55.71,55.9,55.59,55.89,122516.0,41.1041,41.2443,41.0156,41.2369,122516.0
2015-10-07 10:15:00,55.88,55.96,55.78,55.85,210620.0,41.2295,41.2886,41.1558,41.2074,210620.0
2015-10-07 10:20:00,55.86,55.99,55.7,55.93,150021.0,41.2148,41.3107,41.0967,41.2664,150021.0
2015-10-07 10:25:00,55.94,55.98,55.63,55.93,130689.0,41.2738,41.3033,41.0451,41.2664,130689.0
2015-10-07 10:30:00,55.93,55.96,55.13,55.31,291193.0,41.2664,41.2886,40.6762,40.809,291193.0
2015-10-07 10:35:00,55.31,55.43,55.2,55.35,194789.0,40.809,40.8975,40.7278,40.8385,194789.0
2015-10-07 10:40:00,55.35,55.35,54.52,54.68,303501.0,40.8385,40.8385,40.2261,40.3442,303501.0
2015-10-07 10:45:00,54.7,54.94,54.52,54.65,417925.0,40.3589,40.536,40.2261,40.322,417925.0
2015-10-07 10:50:00,54.63,54.99,54.58,54.99,304994.0,40.3073,40.5729,40.2704,40.5729,304994.0
2015-10-07 10:55:00,54.98,55.01,54.76,55.01,242673.0,40.5655,40.5876,40.4032,40.5876,242673.0
2015-10-07 11:00:00,55.0,55.0,54.55,54.57,168244.0,40.5803,40.5803,40.2482,40.263,168244.0
2015-10-07 11:05:00,54.56,54.58,54.16,54.24,315546.0,40.2556,40.2704,39.9605,40.0195,315546.0
2015-10-07 11:10:00,54.24,54.41,54.12,54.39,321223.0,40.0195,40.1449,39.931,40.1302,321223.0
2015-10-07 11:15:00,54.39,54.58,54.3,54.5,145333.0,40.1302,40.2704,40.0638,40.2113,145333.0
2015-10-07 11:20:00,54.49,54.49,54.15,54.16,230534.0,40.204,40.204,39.9531,39.9605,230534.0
2015-10-07 11:25:00,54.17,54.17,53.84,54.1,186925.0,39.9679,39.9679,39.7244,39.9162,186925.0
2015-10-07 11:30:00,54.11,54.41,54.02,54.41,116886.0,39.9236,40.1449,39.8572,40.1449,116886.0
2015-10-07 11:35:00,54.42,54.64,54.41,54.43,126462.0,40.1523,40.3146,40.1449,40.1597,126462.0
2015-10-07 11:40:00,54.42,54.43,54.13,54.26,104703.0,40.1523,40.1597,39.9384,40.0343,104703.0
2015-10-07 11:45:00,54.27,54.52,54.18,54.41,88888.0,40.0416,40.2261,39.9752,40.1449,88888.0
2015-10-07 11:50:00,54.41,54.53,54.32,54.53,103550.0,40.1449,40.2335,40.0785,40.2335,103550.0
2015-10-07 11:55:00,54.52,54.95,54.48,54.87,129088.0,40.2261,40.5434,40.1966,40.4843,129088.0
2015-10-07 12:00:00,54.86,54.98,54.84,54.95,187636.0,40.477,40.5655,40.4622,40.5434,187636.0
2015-10-07 12:05:00,54.95,54.97,54.61,54.66,97049.0,40.5434,40.5581,40.2925,40.3294,97049.0
2015-10-07 12:10:00,54.66,55.05,54.66,54.94,155081.0,40.3294,40.6172,40.3294,40.536,155081.0
2015-10-07 12:15:00,54.96,54.97,54.76,54.76,63835.0,40.5507,40.5581,40.4032,40.4032,63835.0
2015-10-07 12:20:00,54.76,54.79,54.57,54.6,148595.0,40.4032,40.4253,40.263,40.2851,148595.0
2015-10-07 12:25:00,54.58,54.72,54.46,54.71,72700.0,40.2704,40.3737,40.1818,40.3663,72700.0
2015-10-07 12:30:00,54.72,54.9,54.71,54.71,91964.0,40.3737,40.5065,40.3663,40.3663,91964.0
2015-10-07 12:35:00,54.71,54.77,54.5,54.5,52210.0,40.3663,40.4106,40.2113,40.2113,52210.0
2015-10-07 12:40:00,54.5,54.88,54.46,54.88,49072.0,40.2113,40.4917,40.1818,40.4917,49072.0
2015-10-07 12:45:00,54.9,54.9,54.74,54.83,41568.0,40.5065,40.5065,40.3884,40.4548,41568.0
2015-10-07 12:50:00,54.85,54.86,54.5,54.56,79175.0,40.4696,40.477,40.2113,40.2556,79175.0
2015-10-07 12:55:00,54.55,54.72,54.55,54.68,44062.0,40.2482,40.3737,40.2482,40.3442,44062.0
2015-10-07 13:00:00,54.68,54.85,54.6,54.7,84650.0,40.3442,40.4696,40.2851,40.3589,84650.0
2015-10-07 13:05:00,54.7,54.88,54.68,54.87,98826.0,40.3589,40.4917,40.3442,40.4843,98826.0
2015-10-07 13:10:00,54.86,54.99,54.86,54.99,176830.0,40.477,40.5729,40.477,40.5729,176830.0
2015-10-07 13:15:00,54.99,55.1,54.97,55.06,137866.0,40.5729,40.654,40.5581,40.6245,137866.0
2015-10-07 13:20:00,55.05,55.08,54.9,54.97,104222.0,40.6172,40.6393,40.5065,40.5581,104222.0
2015-10-07 13:25:00,54.97,55.14,54.94,55.09,181264.0,40.5581,40.6836,40.536,40.6467,181264.0
2015-10-07 13:30:00,55.08,55.18,55.05,55.12,184641.0,40.6393,40.7131,40.6172,40.6688,184641.0
2015-10-07 13:35:00,55.12,55.19,54.99,54.99,137189.0,40.6688,40.7204,40.5729,40.5729,137189.0
2015-10-07 13:40:00,55.0,55.28,54.98,55.27,82478.0,40.5803,40.7869,40.5655,40.7795,82478.0
2015-10-07 13:45:00,55.29,55.3,55.12,55.23,81698.0,40.7942,40.8016,40.6688,40.75,81698.0
2015-10-07 13:50:00,55.22,55.33,55.18,55.3,109574.0,40.7426,40.8237,40.7131,40.8016,109574.0
2015-10-07 13:55:00,55.3,55.38,55.22,55.22,93585.0,40.8016,40.8606,40.7426,40.7426,93585.0
2015-10-07 14:00:00,55.22,55.41,55.2,55.39,82053.0,40.7426,40.8828,40.7278,40.868,82053.0
2015-10-07 14:05:00,55.39,55.43,55.07,55.07,105648.0,40.868,40.8975,40.6319,40.6319,105648.0
2015-10-07 14:10:00,55.08,55.19,54.98,55.07,76838.0,40.6393,40.7204,40.5655,40.6319,76838.0
2015-10-07 14:15:00,55.08,55.35,55.07,55.3,58038.0,40.6393,40.8385,40.6319,40.8016,58038.0
2015-10-07 14:20:00,55.3,55.3,55.06,55.12,45876.0,40.8016,40.8016,40.6245,40.6688,45876.0
2015-10-07 14:25:00,55.12,55.12,54.9,54.9,51187.0,40.6688,40.6688,40.5065,40.5065,51187.0
2015-10-07 14:30:00,54.93,55.07,54.8,54.83,88007.0,40.5286,40.6319,40.4327,40.4548,88007.0
2015-10-07 14:35:00,54.84,54.94,54.79,54.89,99374.0,40.4622,40.536,40.4253,40.4991,99374.0
2015-10-07 14:40:00,54.88,54.99,54.84,54.84,57699.0,40.4917,40.5729,40.4622,40.4622,57699.0
2015-10-07 14:45:00,54.85,54.9,54.75,54.76,80011.0,40.4696,40.5065,40.3958,40.4032,80011.0
2015-10-07 14:50:00,54.77,54.93,54.75,54.93,57424.0,40.4106,40.5286,40.3958,40.5286,57424.0
2015-10-07 14:55:00,54.91,55.02,54.86,54.87,47144.0,40.5139,40.595,40.477,40.4843,47144.0
2015-10-07 15:00:00,54.87,54.94,54.78,54.88,78284.0,40.4843,40.536,40.4179,40.4917,78284.0
2015-10-07 15:05:00,54.87,54.92,54.81,54.84,47013.0,40.4843,40.5212,40.4401,40.4622,47013.0
2015-10-07 15:10:00,54.83,54.95,54.83,54.89,104614.0,40.4548,40.5434,40.4548,40.4991,104614.0
2015-10-07 15:15:00,54.89,54.89,54.76,54.79,165972.0,40.4991,40.4991,40.4032,40.4253,165972.0
2015-10-07 15:20:00,54.79,54.81,54.69,54.77,129606.0,40.4253,40.4401,40.3515,40.4106,129606.0
2015-10-07 15:25:00,54.77,54.87,54.73,54.79,115070.0,40.4106,40.4843,40.381,40.4253,115070.0
2015-10-07 15:30:00,54.79,54.85,54.76,54.78,198859.0,40.4253,40.4696,40.4032,40.4179,198859.0
2015-10-07 15:35:00,54.79,54.96,54.78,54.95,228195.0,40.4253,40.5507,40.4179,40.5434,228195.0
2015-10-07 15:40:00,54.96,55.08,54.89,55.05,181258.0,40.5507,40.6393,40.4991,40.6172,181258.0
2015-10-07 15:45:00,55.05,55.07,54.95,55.05,151754.0,40.6172,40.6319,40.5434,40.6172,151754.0
2015-10-07 15:50:00,55.04,55.17,55.03,55.16,188448.0,40.6098,40.7057,40.6024,40.6983,188448.0
2015-10-07 15:55:00,55.16,55.27,55.13,55.27,301358.0,40.6983,40.7795,40.6762,40.7795,301358.0
2015-10-08 09:30:00,55.0,55.23,54.95,55.02,196414.0,40.5803,40.75,40.5434,40.595,196414.0
2015-10-08 09:35:00,55.02,55.48,55.01,55.15,232824.0,40.595,40.9344,40.5876,40.6909,232824.0
2015-10-08 09:40:00,55.13,55.32,54.9,54.94,146870.0,40.6762,40.8164,40.5065,40.536,146870.0
2015-10-08 09:45:00,54.95,55.0,54.68,54.68,158474.0,40.5434,40.5803,40.3442,40.3442,158474.0
2015-10-08 09:50:00,54.66,54.85,54.59,54.84,160891.0,40.3294,40.4696,40.2778,40.4622,160891.0
2015-10-08 09:55:00,54.85,55.04,54.82,54.94,210078.0,40.4696,40.6098,40.4475,40.536,210078.0
2015-10-08 10:00:00,54.93,55.06,54.78,54.83,127121.0,40.5286,40.6245,40.4179,40.4548,127121.0
2015-10-08 10:05:00,54.86,55.23,54.79,55.08,190440.0,40.477,40.75,40.4253,40.6393,190440.0
2015-10-08 10:10:00,55.09,55.3,55.08,55.24,84379.0,40.6467,40.8016,40.6393,40.7573,84379.0
2015-10-08 10:15:00,55.23,55.27,55.05,55.05,105749.0,40.75,40.7795,40.6172,40.6172,105749.0
2015-10-08 10:20:00,55.07,55.13,54.94,55.12,90257.0,40.6319,40.6762,40.536,40.6688,90257.0
2015-10-08 10:25:00,55.11,55.19,54.78,54.8,143576.0,40.6614,40.7204,40.4179,40.4327,143576.0
2015-10-08 10:30:00,54.83,54.94,54.71,54.82,140146.0,40.4548,40.536,40.3663,40.4475,140146.0
2015-10-08 10:35:00,54.83,55.04,54.82,55.04,79985.0,40.4548,40.6098,40.4475,40.6098,79985.0
2015-10-08 10:40:00,55.05,55.14,55.02,55.06,64918.0,40.6172,40.6836,40.595,40.6245,64918.0
2015-10-08 10:45:00,55.06,55.16,54.88,54.92,63030.0,40.6245,40.6983,40.4917,40.5212,63030.0
2015-10-08 10:50:00,54.93,55.12,54.91,55.12,79037.0,40.5286,40.6688,40.5139,40.6688,79037.0
2015-10-08 10:55:00,55.13,55.31,55.1,55.31,56434.0,40.6762,40.809,40.654,40.809,56434.0
2015-10-08 11:00:00,55.3,55.35,55.15,55.28,70802.0,40.8016,40.8385,40.6909,40.7869,70802.0
2015-10-08 11:05:00,55.28,55.33,55.17,55.26,74392.0,40.7869,40.8237,40.7057,40.7721,74392.0
2015-10-08 11:10:00,55.26,55.32,55.2,55.21,77346.0,40.7721,40.8164,40.7278,40.7352,77346.0
2015-10-08 11:15:00,55.23,55.24,55.16,55.21,109196.0,40.75,40.7573,40.6983,40.7352,109196.0
2015-10-08 11:20:00,55.22,55.56,55.2,55.49,129559.0,40.7426,40.9934,40.7278,40.9418,129559.0
2015-10-08 11:25:00,55.5,55.7,55.5,55.65,116731.0,40.9492,41.0967,40.9492,41.0598,116731.0
2015-10-08 11:30:00,55.67,55.72,55.58,55.59,90243.0,41.0746,41.1115,41.0082,41.0156,90243.0
2015-10-08 11:35:00,55.6,55.66,55.53,55.56,110401.0,41.023,41.0672,40.9713,40.9934,110401.0
2015-10-08 11:40:00,55.56,55.56,55.37,55.38,131163.0,40.9934,40.9934,40.8533,40.8606,131163.0
2015-10-08 11:45:00,55.41,55.51,55.39,55.43,51421.0,40.8828,40.9566,40.868,40.8975,51421.0
2015-10-08 11:50:00,55.43,55.56,55.42,55.5,63524.0,40.8975,40.9934,40.8901,40.9492,63524.0
2015-10-08 11:55:00,55.51,55.7,55.51,55.63,64024.0,40.9566,41.0967,40.9566,41.0451,64024.0
2015-10-08 12:00:00,55.64,55.84,55.63,55.83,123072.0,41.0525,41.2,41.0451,41.1927,123072.0
2015-10-08 12:05:00,55.82,55.84,55.68,55.75,77553.0,41.1853,41.2,41.082,41.1336,77553.0
2015-10-08 12:10:00,55.76,55.86,55.74,55.8,114011.0,41.141,41.2148,41.1262,41.1705,114011.0
2015-10-08 12:15:00,55.81,55.81,55.69,55.75,80543.0,41.1779,41.1779,41.0894,41.1336,80543.0
2015-10-08 12:20:00,55.75,55.76,55.65,55.66,123375.0,41.1336,41.141,41.0598,41.0672,123375.0
2015-10-08 12:25:00,55.66,55.67,55.61,55.64,93478.0,41.0672,41.0746,41.0303,41.0525,93478.0
2015-10-08 12:30:00,55.64,55.87,55.61,55.87,78834.0,41.0525,41.2222,41.0303,41.2222,78834.0
2015-10-08 12:35:00,55.86,55.97,55.85,55.91,192500.0,41.2148,41.2959,41.2074,41.2517,192500.0
2015-10-08 12:40:00,55.92,55.93,55.76,55.78,147874.0,41.2591,41.2664,41.141,41.1558,147874.0
2015-10-08 12:45:00,55.77,55.81,55.66,55.68,97962.0,41.1484,41.1779,41.0672,41.082,97962.0
2015-10-08 12:50:00,55.68,55.74,55.6,55.73,61873.0,41.082,41.1262,41.023,41.1189,61873.0
2015-10-08 12:55:00,55.72,55.83,55.7,55.76,80303.0,41.1115,41.1927,41.0967,41.141,80303.0
2015-10-08 13:00:00,55.77,55.94,55.74,55.85,202350.0,41.1484,41.2738,41.1262,41.2074,202350.0
2015-10-08 13:05:00,55.85,55.95,55.85,55.89,74860.0,41.2074,41.2812,41.2074,41.2369,74860.0
2015-10-08 13:10:00,55.88,55.89,55.77,55.86,56592.0,41.2295,41.2369,41.1484,41.2148,56592.0
2015-10-08 13:15:00,55.86,55.96,55.83,55.95,68034.0,41.2148,41.2886,41.1927,41.2812,68034.0
2015-10-08 13:20:00,55.96,56.0,55.83,55.93,152591.0,41.2886,41.3181,41.1927,41.2664,152591.0
2015-10-08 13:25:00,55.94,56.04,55.89,55.92,98030.0,41.2738,41.3476,41.2369,41.2591,98030.0
2015-10-08 13:30:00,55.92,56.05,55.92,56.02,91213.0,41.2591,41.355,41.2591,41.3328,91213.0
2015-10-08 13:35:00,56.03,56.12,55.98,56.06,78332.0,41.3402,41.4066,41.3033,41.3624,78332.0
2015-10-08 13:40:00,56.06,56.06,55.94,55.96,73053.0,41.3624,41.3624,41.2738,41.2886,73053.0
2015-10-08 13:45:00,55.96,55.99,55.9,55.92,77816.0,41.2886,41.3107,41.2443,41.2591,77816.0
2015-10-08 13:50:00,55.93,55.99,55.91,55.96,65451.0,41.2664,41.3107,41.2517,41.2886,65451.0
2015-10-08 13:55:00,55.96,56.04,55.95,56.04,66409.0,41.2886,41.3476,41.2812,41.3476,66409.0
2015-10-08 14:00:00,56.04,56.22,56.01,56.13,146263.0,41.3476,41.4804,41.3255,41.414,146263.0
2015-10-08 14:05:00,56.13,56.15,55.9,55.91,99586.0,41.414,41.4288,41.2443,41.2517,99586.0
2015-10-08 14:10:00,55.91,56.04,55.87,56.03,151773.0,41.2517,41.3476,41.2222,41.3402,151773.0
2015-10-08 14:15:00,56.04,56.12,55.95,56.05,84932.0,41.3476,41.4066,41.2812,41.355,84932.0
2015-10-08 14:20:00,56.06,56.12,55.96,56.03,70336.0,41.3624,41.4066,41.2886,41.3402,70336.0
2015-10-08 14:25:00,56.02,56.08,55.94,56.03,72356.0,41.3328,41.3771,41.2738,41.3402,72356.0
2015-10-08 14:30:00,56.03,56.19,56.03,56.17,88757.0,41.3402,41.4583,41.3402,41.4435,88757.0
2015-10-08 14:35:00,56.19,56.24,56.18,56.2,75646.0,41.4583,41.4952,41.4509,41.4656,75646.0
2015-10-08 14:40:00,56.2,56.28,56.16,56.18,105502.0,41.4656,41.5247,41.4361,41.4509,105502.0
2015-10-08 14:45:00,56.18,56.24,56.08,56.18,95206.0,41.4509,41.4952,41.3771,41.4509,95206.0
2015-10-08 14:50:00,56.18,56.2,56.12,56.16,67268.0,41.4509,41.4656,41.4066,41.4361,67268.0
2015-10-08 14:55:00,56.17,56.3,56.15,56.22,86611.0,41.4435,41.5394,41.4288,41.4804,86611.0
2015-10-08 15:00:00,56.21,56.3,56.19,56.27,100912.0,41.473,41.5394,41.4583,41.5173,100912.0
2015-10-08 15:05:00,56.28,56.33,56.2,56.31,98512.0,41.5247,41.5616,41.4656,41.5468,98512.0
2015-10-08 15:10:00,56.32,56.45,56.31,56.42,107650.0,41.5542,41.6501,41.5468,41.628,107650.0
2015-10-08 15:15:00,56.42,56.55,56.33,56.34,138107.0,41.628,41.7239,41.5616,41.5689,138107.0
2015-10-08 15:20:00,56.34,56.42,56.28,56.31,122561.0,41.5689,41.628,41.5247,41.5468,122561.0
2015-10-08 15:25:00,56.32,56.37,56.28,56.34,93915.0,41.5542,41.5911,41.5247,41.5689,93915.0
2015-10-08 15:30:00,56.35,56.39,56.27,56.29,85845.0,41.5763,41.6058,41.5173,41.5321,85845.0
2015-10-08 15:35:00,56.29,56.29,56.12,56.13,150644.0,41.5321,41.5321,41.4066,41.414,150644.0
2015-10-08 15:40:00,56.13,56.23,56.13,56.23,134219.0,41.414,41.4878,41.414,41.4878,134219.0
2015-10-08 15:45:00,56.23,56.31,56.2,56.21,144215.0,41.4878,41.5468,41.4656,41.473,144215.0
2015-10-08 15:50:00,56.21,56.26,56.17,56.19,231669.0,41.473,41.5099,41.4435,41.4583,231669.0
2015-10-08 15:55:00,56.18,56.29,56.13,56.27,296671.0,41.4509,41.5321,41.414,41.5173,296671.0
2015-10-09 09:30:00,56.59,56.69,56.39,56.48,274526.0,41.7534,41.8272,41.6058,41.6722,274526.0
2015-10-09 09:35:00,56.46,56.68,56.39,56.47,210036.0,41.6575,41.8198,41.6058,41.6649,210036.0
2015-10-09 09:40:00,56.48,56.5,56.27,56.4,212711.0,41.6722,41.687,41.5173,41.6132,212711.0
2015-10-09 09:45:00,56.37,56.37,55.99,56.24,191811.0,41.5911,41.5911,41.3107,41.4952,191811.0
2015-10-09 09:50:00,56.22,56.39,56.2,56.22,114430.0,41.4804,41.6058,41.4656,41.4804,114430.0
2015-10-09 09:55:00,56.21,56.49,56.11,56.41,118616.0,41.473,41.6796,41.3992,41.6206,118616.0
2015-10-09 10:00:00,56.42,56.46,55.99,56.04,112777.0,41.628,41.6575,41.3107,41.3476,112777.0
2015-10-09 10:05:00,56.04,56.05,55.42,55.42,223622.0,41.3476,41.355,40.8901,40.8901,223622.0
2015-10-09 10:10:00,55.43,55.83,55.21,55.79,156829.0,40.8975,41.1927,40.7352,41.1631,156829.0
2015-10-09 10:15:00,55.8,55.98,55.72,55.92,78706.0,41.1705,41.3033,41.1115,41.2591,78706.0
2015-10-09 10:20:00,55.95,56.01,55.64,55.65,134587.0,41.2812,41.3255,41.0525,41.0598,134587.0
2015-10-09 10:25:00,55.65,55.7,55.48,55.69,105553.0,41.0598,41.0967,40.9344,41.0894,105553.0
2015-10-09 10:30:00,55.69,56.0,55.68,55.96,104544.0,41.0894,41.3181,41.082,41.2886,104544.0
2015-10-09 10:35:00,55.93,55.95,55.76,55.82,44216.0,41.2664,41.2812,41.141,41.1853,44216.0
2015-10-09 10:40:00,55.82,55.84,55.63,55.8,108875.0,41.1853,41.2,41.0451,41.1705,108875.0
2015-10-09 10:45:00,55.81,55.93,55.73,55.77,91459.0,41.1779,41.2664,41.1189,41.1484,91459.0
2015-10-09 10:50:00,55.77,55.86,55.69,55.77,121107.0,41.1484,41.2148,41.0894,41.1484,121107.0
2015-10-09 10:55:00,55.77,56.03,55.77,56.0,84650.0,41.1484,41.3402,41.1484,41.3181,84650.0
2015-10-09 11:00:00,55.99,56.1,55.88,56.08,200354.0,41.3107,41.3919,41.2295,41.3771,200354.0
2015-10-09 11:05:00,56.08,56.08,55.83,55.99,64500.0,41.3771,41.3771,41.1927,41.3107,64500.0
2015-10-09 11:10:00,55.99,56.02,55.77,55.88,53375.0,41.3107,41.3328,41.1484,41.2295,53375.0
2015-10-09 11:15:00,55.87,56.0,55.84,55.86,59308.0,41.2222,41.3181,41.2,41.2148,59308.0
2015-10-09 11:20:00,55.86,55.96,55.74,55.85,66641.0,41.2148,41.2886,41.1262,41.2074,66641.0
2015-10-09 11:25:00,55.85,56.14,55.85,56.14,96660.0,41.2074,41.4214,41.2074,41.4214,96660.0
2015-10-09 11:30:00,56.12,56.16,56.04,56.16,99889.0,41.4066,41.4361,41.3476,41.4361,99889.0
2015-10-09 11:35:00,56.17,56.18,56.03,56.06,92204.0,41.4435,41.4509,41.3402,41.3624,92204.0
2015-10-09 11:40:00,56.05,56.06,55.94,56.02,73548.0,41.355,41.3624,41.2738,41.3328,73548.0
2015-10-09 11:45:00,56.02,56.13,55.96,55.96,239640.0,41.3328,41.414,41.2886,41.2886,239640.0
2015-10-09 11:50:00,55.96,56.15,55.96,56.01,72788.0,41.2886,41.4288,41.2886,41.3255,72788.0
2015-10-09 11:55:00,56.0,56.07,55.94,56.0,59617.0,41.3181,41.3697,41.2738,41.3181,59617.0
2015-10-09 12:00:00,56.01,56.09,55.97,56.01,74695.0,41.3255,41.3845,41.2959,41.3255,74695.0
2015-10-09 12:05:00,56.02,56.08,55.95,55.99,219026.0,41.3328,41.3771,41.2812,41.3107,219026.0
2015-10-09 12:10:00,55.98,56.07,55.96,56.04,95856.0,41.3033,41.3697,41.2886,41.3476,95856.0
2015-10-09 12:15:00,56.05,56.06,55.99,56.03,92518.0,41.355,41.3624,41.3107,41.3402,92518.0
2015-10-09 12:20:00,56.03,56.19,56.03,56.09,73263.0,41.3402,41.4583,41.3402,41.3845,73263.0
2015-10-09 12:25:00,56.09,56.19,56.02,56.16,81894.0,41.3845,41.4583,41.3328,41.4361,81894.0
2015-10-09 12:30:00,56.15,56.16,56.0,56.06,84663.0,41.4288,41.4361,41.3181,41.3624,84663.0
2015-10-09 12:35:00,56.05,56.12,56.01,56.07,56318.0,41.355,41.4066,41.3255,41.3697,56318.0
2015-10-09 12:40:00,56.06,56.11,56.06,56.07,101765.0,41.3624,41.3992,41.3624,41.3697,101765.0
2015-10-09 12:45:00,56.07,56.11,56.02,56.05,62330.0,41.3697,41.3992,41.3328,41.355,62330.0
2015-10-09 12:50:00,56.05,56.06,55.93,55.94,162772.0,41.355,41.3624,41.2664,41.2738,162772.0
2015-10-09 12:55:00,55.95,56.06,55.87,56.0,106627.0,41.2812,41.3624,41.2222,41.3181,106627.0
2015-10-09 13:00:00,55.99,56.14,55.98,56.08,157569.0,41.3107,41.4214,41.3033,41.3771,157569.0
2015-10-09 13:05:00,56.07,56.15,56.0,56.09,65517.0,41.3697,41.4288,41.3181,41.3845,65517.0
2015-10-09 13:10:00,56.09,56.1,56.0,56.02,65713.0,41.3845,41.3919,41.3181,41.3328,65713.0
2015-10-09 13:15:00,56.03,56.04,55.97,55.99,77698.0,41.3402,41.3476,41.2959,41.3107,77698.0
2015-10-09 13:20:00,55.99,56.04,55.97,56.04,46196.0,41.3107,41.3476,41.2959,41.3476,46196.0
2015-10-09 13:25:00,56.05,56.07,55.97,55.98,69390.0,41.355,41.3697,41.2959,41.3033,69390.0
2015-10-09 13:30:00,55.98,56.01,55.89,55.9,106116.0,41.3033,41.3255,41.2369,41.2443,106116.0
2015-10-09 13:35:00,55.9,55.91,55.78,55.79,71010.0,41.2443,41.2517,41.1558,41.1631,71010.0
2015-10-09 13:40:00,55.76,55.86,55.67,55.79,59662.0,41.141,41.2148,41.0746,41.1631,59662.0
2015-10-09 13:45:00,55.79,55.92,55.75,55.88,36616.0,41.1631,41.2591,41.1336,41.2295,36616.0
2015-10-09 13:50:00,55.89,55.94,55.84,55.85,72574.0,41.2369,41.2738,41.2,41.2074,72574.0
2015-10-09 13:55:00,55.85,55.94,55.82,55.84,47469.0,41.2074,41.2738,41.1853,41.2,47469.0
2015-10-09 14:00:00,55.85,55.95,55.82,55.82,57383.0,41.2074,41.2812,41.1853,41.1853,57383.0
2015-10-09 14:05:00,55.83,55.94,55.83,55.87,51158.0,41.1927,41.2738,41.1927,41.2222,51158.0
2015-10-09 14:10:00,55.87,55.96,55.85,55.93,59914.0,41.2222,41.2886,41.2074,41.2664,59914.0
2015-10-09 14:15:00,55.94,55.97,55.89,55.94,57606.0,41.2738,41.2959,41.2369,41.2738,57606.0
2015-10-09 14:20:00,55.95,55.97,55.87,55.89,78174.0,41.2812,41.2959,41.2222,41.2369,78174.0
2015-10-09 14:25:00,55.88,56.07,55.88,56.02,50923.0,41.2295,41.3697,41.2295,41.3328,50923.0
2015-10-09 14:30:00,56.01,56.02,55.91,55.99,50384.0,41.3255,41.3328,41.2517,41.3107,50384.0
2015-10-09 14:35:00,55.98,56.08,55.95,56.0,74322.0,41.3033,41.3771,41.2812,41.3181,74322.0
2015-10-09 14:40:00,55.98,56.06,55.97,56.0,51973.0,41.3033,41.3624,41.2959,41.3181,51973.0
2015-10-09 14:45:00,56.01,56.05,55.93,55.99,65956.0,41.3255,41.355,41.2664,41.3107,65956.0
2015-10-09 14:50:00,56.0,56.05,55.96,56.01,54773.0,41.3181,41.355,41.2886,41.3255,54773.0
2015-10-09 14:55:00,56.01,56.03,55.94,55.98,49658.0,41.3255,41.3402,41.2738,41.3033,49658.0
2015-10-09 15:00:00,55.98,56.0,55.89,55.91,70794.0,41.3033,41.3181,41.2369,41.2517,70794.0
2015-10-09 15:05:00,55.92,56.0,55.92,55.96,64716.0,41.2591,41.3181,41.2591,41.2886,64716.0
2015-10-09 15:10:00,55.95,55.98,55.88,55.94,95769.0,41.2812,41.3033,41.2295,41.2738,95769.0
2015-10-09 15:15:00,55.94,56.02,55.9,55.92,85592.0,41.2738,41.3328,41.2443,41.2591,85592.0
2015-10-09 15:20:00,55.93,55.97,55.9,55.95,87416.0,41.2664,41.2959,41.2443,41.2812,87416.0
2015-10-09 15:25:00,55.95,56.1,55.94,55.99,114215.0,41.2812,41.3919,41.2738,41.3107,114215.0
2015-10-09 15:30:00,55.99,56.14,55.97,56.14,89882.0,41.3107,41.4214,41.2959,41.4214,89882.0
2015-10-09 15:35:00,56.13,56.17,56.06,56.09,102705.0,41.414,41.4435,41.3624,41.3845,102705.0
2015-10-09 15:40:00,56.09,56.17,56.06,56.17,116385.0,41.3845,41.4435,41.3624,41.4435,116385.0
2015-10-09 15:45:00,56.17,56.19,56.08,56.12,175795.0,41.4435,41.4583,41.3771,41.4066,175795.0
2015-10-09 15:50:00,56.12,56.14,56.08,56.1,199382.0,41.4066,41.4214,41.3771,41.3919,199382.0
2015-10-09 15:55:00,56.11,56.14,56.06,56.1,284191.0,41.3992,41.4214,41.3624,41.3919,284191.0
2015-10-12 09:30:00,56.07,56.1,55.81,55.87,122272.0,41.3697,41.3919,41.1779,41.2222,122272.0
2015-10-12 09:35:00,55.89,56.0,55.75,55.92,147482.0,41.2369,41.3181,41.1336,41.2591,147482.0
2015-10-12 09:40:00,55.91,55.92,55.61,55.73,198340.0,41.2517,41.2591,41.0303,41.1189,198340.0
2015-10-12 09:45:00,55.73,55.78,55.56,55.6,95287.0,41.1189,41.1558,40.9934,41.023,95287.0
2015-10-12 09:50:00,55.58,55.59,55.36,55.41,134501.0,41.0082,41.0156,40.8459,40.8828,134501.0
2015-10-12 09:55:00,55.41,55.48,55.21,55.25,103029.0,40.8828,40.9344,40.7352,40.7647,103029.0
2015-10-12 10:00:00,55.24,55.48,55.18,55.42,98812.0,40.7573,40.9344,40.7131,40.8901,98812.0
2015-10-12 10:05:00,55.42,55.43,55.22,55.22,143732.0,40.8901,40.8975,40.7426,40.7426,143732.0
2015-10-12 10:10:00,55.25,55.31,55.17,55.17,87400.0,40.7647,40.809,40.7057,40.7057,87400.0
2015-10-12 10:15:00,55.18,55.23,55.09,55.09,93725.0,40.7131,40.75,40.6467,40.6467,93725.0
2015-10-12 10:20:00,55.09,55.09,54.82,54.91,135087.0,40.6467,40.6467,40.4475,40.5139,135087.0
2015-10-12 10:25:00,54.91,55.05,54.78,54.95,89371.0,40.5139,40.6172,40.4179,40.5434,89371.0
2015-10-12 10:30:00,54.96,55.17,54.89,55.09,65288.0,40.5507,40.7057,40.4991,40.6467,65288.0
2015-10-12 10:35:00,55.1,55.18,54.98,54.99,64653.0,40.654,40.7131,40.5655,40.5729,64653.0
2015-10-12 10:40:00,54.97,55.1,54.91,55.03,63856.0,40.5581,40.654,40.5139,40.6024,63856.0
2015-10-12 10:45:00,55.03,55.05,54.85,54.93,57851.0,40.6024,40.6172,40.4696,40.5286,57851.0
2015-10-12 10:50:00,54.95,55.01,54.75,54.78,74460.0,40.5434,40.5876,40.3958,40.4179,74460.0
2015-10-12 10:55:00,54.79,54.85,54.61,54.67,88277.0,40.4253,40.4696,40.2925,40.3368,88277.0
2015-10-12 11:00:00,54.67,54.9,54.66,54.8,76787.0,40.3368,40.5065,40.3294,40.4327,76787.0
2015-10-12 11:05:00,54.8,54.87,54.71,54.75,78763.0,40.4327,40.4843,40.3663,40.3958,78763.0
2015-10-12 11:10:00,54.74,54.76,54.61,54.63,72020.0,40.3884,40.4032,40.2925,40.3073,72020.0
2015-10-12 11:15:00,54.64,54.7,54.6,54.66,72602.0,40.3146,40.3589,40.2851,40.3294,72602.0
2015-10-12 11:20:00,54.66,54.7,54.46,54.56,125079.0,40.3294,40.3589,40.1818,40.2556,125079.0
2015-10-12 11:25:00,54.56,54.7,54.54,54.56,71657.0,40.2556,40.3589,40.2409,40.2556,71657.0
2015-10-12 11:30:00,54.55,54.68,54.55,54.64,63050.0,40.2482,40.3442,40.2482,40.3146,63050.0
2015-10-12 11:35:00,54.65,54.7,54.6,54.67,132948.0,40.322,40.3589,40.2851,40.3368,132948.0
2015-10-12 11:40:00,54.67,54.9,54.65,54.82,183456.0,40.3368,40.5065,40.322,40.4475,183456.0
2015-10-12 11:45:00,54.83,54.85,54.76,54.83,90868.0,40.4548,40.4696,40.4032,40.4548,90868.0
2015-10-12 11:50:00,54.83,54.83,54.74,54.79,78435.0,40.4548,40.4548,40.3884,40.4253,78435.0
2015-10-12 11:55:00,54.78,54.82,54.66,54.79,95587.0,40.4179,40.4475,40.3294,40.4253,95587.0
2015-10-12 12:00:00,54.78,54.81,54.62,54.69,61388.0,40.4179,40.4401,40.2999,40.3515,61388.0
2015-10-12 12:05:00,54.7,54.76,54.66,54.75,42486.0,40.3589,40.4032,40.3294,40.3958,42486.0
2015-10-12 12:10:00,54.76,54.94,54.76,54.8,58491.0,40.4032,40.536,40.4032,40.4327,58491.0
2015-10-12 12:15:00,54.78,54.78,54.64,54.69,61832.0,40.4179,40.4179,40.3146,40.3515,61832.0
2015-10-12 12:20:00,54.69,54.7,54.64,54.68,53581.0,40.3515,40.3589,40.3146,40.3442,53581.0
2015-10-12 12:25:00,54.67,54.8,54.64,54.8,105590.0,40.3368,40.4327,40.3146,40.4327,105590.0
2015-10-12 12:30:00,54.8,54.85,54.74,54.82,44733.0,40.4327,40.4696,40.3884,40.4475,44733.0
2015-10-12 12:35:00,54.82,54.86,54.69,54.69,63530.0,40.4475,40.477,40.3515,40.3515,63530.0
2015-10-12 12:40:00,54.69,54.74,54.67,54.73,51238.0,40.3515,40.3884,40.3368,40.381,51238.0
2015-10-12 12:45:00,54.73,54.79,54.68,54.79,63977.0,40.381,40.4253,40.3442,40.4253,63977.0
2015-10-12 12:50:00,54.79,54.89,54.77,54.78,67827.0,40.4253,40.4991,40.4106,40.4179,67827.0
2015-10-12 12:55:00,54.78,54.83,54.75,54.82,47768.0,40.4179,40.4548,40.3958,40.4475,47768.0
2015-10-12 13:00:00,54.83,54.84,54.67,54.77,69559.0,40.4548,40.4622,40.3368,40.4106,69559.0
2015-10-12 13:05:00,54.76,54.78,54.65,54.7,83946.0,40.4032,40.4179,40.322,40.3589,83946.0
2015-10-12 13:10:00,54.7,54.74,54.68,54.73,51179.0,40.3589,40.3884,40.3442,40.381,51179.0
2015-10-12 13:15:00,54.73,54.84,54.72,54.79,50475.0,40.381,40.4622,40.3737,40.4253,50475.0
2015-10-12 13:20:00,54.79,54.91,54.76,54.89,56216.0,40.4253,40.5139,40.4032,40.4991,56216.0
2015-10-12 13:25:00,54.89,54.9,54.86,54.87,72017.0,40.4991,40.5065,40.477,40.4843,72017.0
2015-10-12 13:30:00,54.87,54.91,54.84,54.91,137363.0,40.4843,40.5139,40.4622,40.5139,137363.0
2015-10-12 13:35:00,54.91,55.01,54.88,54.96,64529.0,40.5139,40.5876,40.4917,40.5507,64529.0
2015-10-12 13:40:00,54.96,54.98,54.89,54.94,55886.0,40.5507,40.5655,40.4991,40.536,55886.0
2015-10-12 13:45:00,54.93,54.97,54.93,54.96,47155.0,40.5286,40.5581,40.5286,40.5507,47155.0
2015-10-12 13:50:00,54.97,54.98,54.86,54.92,52148.0,40.5581,40.5655,40.477,40.5212,52148.0
2015-10-12 13:55:00,54.91,54.95,54.89,54.92,51333.0,40.5139,40.5434,40.4991,40.5212,51333.0
2015-10-12 14:00:00,54.93,54.96,54.88,54.9,53922.0,40.5286,40.5507,40.4917,40.5065,53922.0
2015-10-12 14:05:00,54.89,54.95,54.88,54.9,36808.0,40.4991,40.5434,40.4917,40.5065,36808.0
2015-10-12 14:10:00,54.9,54.95,54.87,54.89,131989.0,40.5065,40.5434,40.4843,40.4991,131989.0
2015-10-12 14:15:00,54.89,54.94,54.86,54.88,125626.0,40.4991,40.536,40.477,40.4917,125626.0
2015-10-12 14:20:00,54.88,54.95,54.87,54.9,39327.0,40.4917,40.5434,40.4843,40.5065,39327.0
2015-10-12 14:25:00,54.89,54.93,54.86,54.88,153481.0,40.4991,40.5286,40.477,40.4917,153481.0
2015-10-12 14:30:00,54.87,54.93,54.86,54.91,67546.0,40.4843,40.5286,40.477,40.5139,67546.0
2015-10-12 14:35:00,54.91,54.97,54.9,54.91,203966.0,40.5139,40.5581,40.5065,40.5139,203966.0
2015-10-12 14:40:00,54.92,54.97,54.9,54.95,43271.0,40.5212,40.5581,40.5065,40.5434,43271.0
2015-10-12 14:45:00,54.95,54.97,54.91,54.96,40053.0,40.5434,40.5581,40.5139,40.5507,40053.0
2015-10-12 14:50:00,54.97,55.0,54.92,54.95,41698.0,40.5581,40.5803,40.5212,40.5434,41698.0
2015-10-12 14:55:00,54.96,55.03,54.94,55.0,68128.0,40.5507,40.6024,40.536,40.5803,68128.0
2015-10-12 15:00:00,55.0,55.07,54.98,55.04,44104.0,40.5803,40.6319,40.5655,40.6098,44104.0
2015-10-12 15:05:00,55.05,55.16,55.04,55.14,71160.0,40.6172,40.6983,40.6098,40.6836,71160.0
2015-10-12 15:10:00,55.14,55.25,55.1,55.12,66958.0,40.6836,40.7647,40.654,40.6688,66958.0
2015-10-12 15:15:00,55.12,55.18,55.09,55.14,69905.0,40.6688,40.7131,40.6467,40.6836,69905.0
2015-10-12 15:20:00,55.13,55.27,55.13,55.25,98427.0,40.6762,40.7795,40.6762,40.7647,98427.0
2015-10-12 15:25:00,55.24,55.25,55.17,55.19,47741.0,40.7573,40.7647,40.7057,40.7204,47741.0
2015-10-12 15:30:00,55.19,55.25,55.17,55.23,60227.0,40.7204,40.7647,40.7057,40.75,60227.0
2015-10-12 15:35:00,55.24,55.24,55.19,55.2,75101.0,40.7573,40.7573,40.7204,40.7278,75101.0
2015-10-12 15:40:00,55.2,55.29,55.2,55.24,92893.0,40.7278,40.7942,40.7278,40.7573,92893.0
2015-10-12 15:45:00,55.25,55.31,55.23,55.26,129774.0,40.7647,40.809,40.75,40.7721,129774.0
2015-10-12 15:50:00,55.25,55.26,55.19,55.2,119837.0,40.7647,40.7721,40.7204,40.7278,119837.0
2015-10-12 15:55:00,55.21,55.27,55.18,55.25,231697.0,40.7352,40.7795,40.7131,40.7647,231697.0
2015-10-13 09:30:00,54.78,54.83,54.36,54.8,168363.0,40.4179,40.4548,40.1081,40.4327,168363.0
2015-10-13 09:35:00,54.8,55.05,54.74,54.95,192734.0,40.4327,40.6172,40.3884,40.5434,192734.0
2015-10-13 09:40:00,54.95,55.12,54.8,55.12,74998.0,40.5434,40.6688,40.4327,40.6688,74998.0
2015-10-13 09:45:00,55.12,55.53,55.12,55.51,94573.0,40.6688,40.9713,40.6688,40.9566,94573.0
2015-10-13 09:50:00,55.5,55.56,55.08,55.15,118879.0,40.9492,40.9934,40.6393,40.6909,118879.0
2015-10-13 09:55:00,55.16,55.2,54.96,55.15,79902.0,40.6983,40.7278,40.5507,40.6909,79902.0
2015-10-13 10:00:00,55.14,55.43,55.13,55.41,93628.0,40.6836,40.8975,40.6762,40.8828,93628.0
2015-10-13 10:05:00,55.43,55.46,55.25,55.38,48048.0,40.8975,40.9197,40.7647,40.8606,48048.0
2015-10-13 10:10:00,55.4,55.53,55.3,55.34,37150.0,40.8754,40.9713,40.8016,40.8311,37150.0
2015-10-13 10:15:00,55.34,55.51,55.28,55.45,81712.0,40.8311,40.9566,40.7869,40.9123,81712.0
2015-10-13 10:20:00,55.46,55.5,55.26,55.26,91376.0,40.9197,40.9492,40.7721,40.7721,91376.0
2015-10-13 10:25:00,55.27,55.63,55.27,55.59,83013.0,40.7795,41.0451,40.7795,41.0156,83013.0
2015-10-13 10:30:00,55.59,55.62,55.42,55.58,118250.0,41.0156,41.0377,40.8901,41.0082,118250.0
2015-10-13 10:35:00,55.58,55.74,55.53,55.63,77566.0,41.0082,41.1262,40.9713,41.0451,77566.0
2015-10-13 10:40:00,55.65,55.83,55.64,55.77,120542.0,41.0598,41.1927,41.0525,41.1484,120542.0
2015-10-13 10:45:00,55.78,55.88,55.75,55.84,63759.0,41.1558,41.2295,41.1336,41.2,63759.0
2015-10-13 10:50:00,55.84,55.9,55.7,55.75,86838.0,41.2,41.2443,41.0967,41.1336,86838.0
2015-10-13 10:55:00,55.75,55.86,55.67,55.69,47249.0,41.1336,41.2148,41.0746,41.0894,47249.0
2015-10-13 11:00:00,55.67,55.83,55.66,55.83,51207.0,41.0746,41.1927,41.0672,41.1927,51207.0
2015-10-13 11:05:00,55.82,55.84,55.72,55.76,47228.0,41.1853,41.2,41.1115,41.141,47228.0
2015-10-13 11:10:00,55.76,55.86,55.62,55.64,98517.0,41.141,41.2148,41.0377,41.0525,98517.0
2015-10-13 11:15:00,55.65,55.66,55.49,55.51,79069.0,41.0598,41.0672,40.9418,40.9566,79069.0
2015-10-13 11:20:00,55.51,55.61,55.46,55.51,43645.0,40.9566,41.0303,40.9197,40.9566,43645.0
2015-10-13 11:25:00,55.5,55.52,55.19,55.21,112816.0,40.9492,40.9639,40.7204,40.7352,112816.0
2015-10-13 11:30:00,55.2,55.31,55.17,55.29,51728.0,40.7278,40.809,40.7057,40.7942,51728.0
2015-10-13 11:35:00,55.31,55.51,55.3,55.49,41782.0,40.809,40.9566,40.8016,40.9418,41782.0
2015-10-13 11:40:00,55.5,55.51,55.32,55.44,33053.0,40.9492,40.9566,40.8164,40.9049,33053.0
2015-10-13 11:45:00,55.44,55.53,55.42,55.53,58525.0,40.9049,40.9713,40.8901,40.9713,58525.0
2015-10-13 11:50:00,55.5,55.54,55.43,55.5,47056.0,40.9492,40.9787,40.8975,40.9492,47056.0
2015-10-13 11:55:00,55.49,55.6,55.49,55.59,66312.0,40.9418,41.023,40.9418,41.0156,66312.0
2015-10-13 12:00:00,55.58,55.68,55.54,55.54,55366.0,41.0082,41.082,40.9787,40.9787,55366.0
2015-10-13 12:05:00,55.54,55.57,55.5,55.51,21614.0,40.9787,41.0008,40.9492,40.9566,21614.0
2015-10-13 12:10:00,55.51,55.59,55.48,55.58,19668.0,40.9566,41.0156,40.9344,41.0082,19668.0
2015-10-13 12:15:00,55.56,55.57,55.52,55.53,19928.0,40.9934,41.0008,40.9639,40.9713,19928.0
2015-10-13 12:20:00,55.51,55.62,55.5,55.58,35598.0,40.9566,41.0377,40.9492,41.0082,35598.0
2015-10-13 12:25:00,55.59,55.6,55.5,55.5,30095.0,41.0156,41.023,40.9492,40.9492,30095.0
2015-10-13 12:30:00,55.51,55.57,55.47,55.48,51970.0,40.9566,41.0008,40.927,40.9344,51970.0
2015-10-13 12:35:00,55.47,55.52,55.44,55.46,59886.0,40.927,40.9639,40.9049,40.9197,59886.0
2015-10-13 12:40:00,55.48,55.52,55.45,55.49,31285.0,40.9344,40.9639,40.9123,40.9418,31285.0
2015-10-13 12:45:00,55.49,55.51,55.45,55.48,58511.0,40.9418,40.9566,40.9123,40.9344,58511.0
2015-10-13 12:50:00,55.49,55.52,55.45,55.46,33961.0,40.9418,40.9639,40.9123,40.9197,33961.0
2015-10-13 12:55:00,55.46,55.5,55.39,55.39,68661.0,40.9197,40.9492,40.868,40.868,68661.0
2015-10-13 13:00:00,55.4,55.48,55.34,55.38,49270.0,40.8754,40.9344,40.8311,40.8606,49270.0
2015-10-13 13:05:00,55.39,55.47,55.34,55.4,25699.0,40.868,40.927,40.8311,40.8754,25699.0
2015-10-13 13:10:00,55.4,55.48,55.37,55.48,19478.0,40.8754,40.9344,40.8533,40.9344,19478.0
2015-10-13 13:15:00,55.47,55.48,55.37,55.44,21443.0,40.927,40.9344,40.8533,40.9049,21443.0
2015-10-13 13:20:00,55.43,55.43,55.36,55.41,24914.0,40.8975,40.8975,40.8459,40.8828,24914.0
2015-10-13 13:25:00,55.42,55.47,55.36,55.44,59782.0,40.8901,40.927,40.8459,40.9049,59782.0
2015-10-13 13:30:00,55.44,55.47,55.4,55.44,73195.0,40.9049,40.927,40.8754,40.9049,73195.0
2015-10-13 13:35:00,55.45,55.5,55.4,55.46,41250.0,40.9123,40.9492,40.8754,40.9197,41250.0
2015-10-13 13:40:00,55.46,55.47,55.37,55.38,35581.0,40.9197,40.927,40.8533,40.8606,35581.0
2015-10-13 13:45:00,55.38,55.45,55.36,55.36,41901.0,40.8606,40.9123,40.8459,40.8459,41901.0
2015-10-13 13:50:00,55.35,55.39,55.3,55.31,42911.0,40.8385,40.868,40.8016,40.809,42911.0
2015-10-13 13:55:00,55.3,55.3,55.21,55.22,31987.0,40.8016,40.8016,40.7352,40.7426,31987.0
2015-10-13 14:00:00,55.23,55.28,55.2,55.25,27251.0,40.75,40.7869,40.7278,40.7647,27251.0
2015-10-13 14:05:00,55.25,55.31,55.21,55.3,30873.0,40.7647,40.809,40.7352,40.8016,30873.0
2015-10-13 14:10:00,55.31,55.46,55.31,55.43,44799.0,40.809,40.9197,40.809,40.8975,44799.0
2015-10-13 14:15:00,55.42,55.48,55.38,55.38,33616.0,40.8901,40.9344,40.8606,40.8606,33616.0
2015-10-13 14:20:00,55.37,55.41,55.3,55.3,22224.0,40.8533,40.8828,40.8016,40.8016,22224.0
2015-10-13 14:25:00,55.29,55.34,55.22,55.25,29572.0,40.7942,40.8311,40.7426,40.7647,29572.0
2015-10-13 14:30:00,55.25,55.33,55.21,55.32,53591.0,40.7647,40.8237,40.7352,40.8164,53591.0
2015-10-13 14:35:00,55.33,55.43,55.31,55.42,32713.0,40.8237,40.8975,40.809,40.8901,32713.0
2015-10-13 14:40:00,55.42,55.43,55.3,55.32,43647.0,40.8901,40.8975,40.8016,40.8164,43647.0
2015-10-13 14:45:00,55.32,55.39,55.32,55.38,35906.0,40.8164,40.868,40.8164,40.8606,35906.0
2015-10-13 14:50:00,55.38,55.38,55.3,55.34,50765.0,40.8606,40.8606,40.8016,40.8311,50765.0
2015-10-13 14:55:00,55.34,55.41,55.34,55.41,30789.0,40.8311,40.8828,40.8311,40.8828,30789.0
2015-10-13 15:00:00,55.4,55.44,55.33,55.33,53108.0,40.8754,40.9049,40.8237,40.8237,53108.0
2015-10-13 15:05:00,55.33,55.33,55.24,55.26,27641.0,40.8237,40.8237,40.7573,40.7721,27641.0
2015-10-13 15:10:00,55.25,55.27,55.16,55.22,69684.0,40.7647,40.7795,40.6983,40.7426,69684.0
2015-10-13 15:15:00,55.22,55.23,55.02,55.09,94298.0,40.7426,40.75,40.595,40.6467,94298.0
2015-10-13 15:20:00,55.08,55.1,55.02,55.07,75001.0,40.6393,40.654,40.595,40.6319,75001.0
2015-10-13 15:25:00,55.07,55.09,55.0,55.07,73475.0,40.6319,40.6467,40.5803,40.6319,73475.0
2015-10-13 15:30:00,55.08,55.17,55.08,55.09,94630.0,40.6393,40.7057,40.6393,40.6467,94630.0
2015-10-13 15:35:00,55.09,55.12,55.04,55.11,162335.0,40.6467,40.6688,40.6098,40.6614,162335.0
2015-10-13 15:40:00,55.1,55.12,55.02,55.02,143886.0,40.654,40.6688,40.595,40.595,143886.0
2015-10-13 15:45:00,55.01,55.06,54.96,55.01,114956.0,40.5876,40.6245,40.5507,40.5876,114956.0
2015-10-13 15:50:00,55.01,55.09,54.99,55.08,137479.0,40.5876,40.6467,40.5729,40.6393,137479.0
2015-10-13 15:55:00,55.08,55.12,55.01,55.04,383037.0,40.6393,40.6688,40.5876,40.6098,383037.0
2015-10-14 09:30:00,55.05,55.14,54.91,54.96,105052.0,40.6172,40.6836,40.5139,40.5507,105052.0
2015-10-14 09:35:00,54.98,55.2,54.88,55.17,116898.0,40.5655,40.7278,40.4917,40.7057,116898.0
2015-10-14 09:40:00,55.18,55.39,55.18,55.38,81655.0,40.7131,40.868,40.7131,40.8606,81655.0
2015-10-14 09:45:00,55.38,55.58,55.36,55.49,76871.0,40.8606,41.0082,40.8459,40.9418,76871.0
2015-10-14 09:50:00,55.5,55.53,55.36,55.5,65679.0,40.9492,40.9713,40.8459,40.9492,65679.0
2015-10-14 09:55:00,55.5,55.6,55.44,55.51,103843.0,40.9492,41.023,40.9049,40.9566,103843.0
2015-10-14 10:00:00,55.51,55.56,55.44,55.48,85881.0,40.9566,40.9934,40.9049,40.9344,85881.0
2015-10-14 10:05:00,55.47,55.7,55.47,55.59,85227.0,40.927,41.0967,40.927,41.0156,85227.0
2015-10-14 10:10:00,55.6,55.62,55.49,55.49,60201.0,41.023,41.0377,40.9418,40.9418,60201.0
2015-10-14 10:15:00,55.49,55.51,55.36,55.36,58822.0,40.9418,40.9566,40.8459,40.8459,58822.0
2015-10-14 10:20:00,55.36,55.37,55.22,55.25,63806.0,40.8459,40.8533,40.7426,40.7647,63806.0
2015-10-14 10:25:00,55.25,55.25,55.05,55.13,116048.0,40.7647,40.7647,40.6172,40.6762,116048.0
2015-10-14 10:30:00,55.13,55.4,55.09,55.27,57053.0,40.6762,40.8754,40.6467,40.7795,57053.0
2015-10-14 10:35:00,55.28,55.3,55.07,55.09,46828.0,40.7869,40.8016,40.6319,40.6467,46828.0
2015-10-14 10:40:00,55.1,55.21,55.08,55.1,61396.0,40.654,40.7352,40.6393,40.654,61396.0
2015-10-14 10:45:00,55.1,55.14,54.97,55.05,74239.0,40.654,40.6836,40.5581,40.6172,74239.0
2015-10-14 10:50:00,55.05,55.12,55.0,55.03,42512.0,40.6172,40.6688,40.5803,40.6024,42512.0
2015-10-14 10:55:00,55.03,55.11,54.98,55.07,43913.0,40.6024,40.6614,40.5655,40.6319,43913.0
2015-10-14 11:00:00,55.07,55.18,55.04,55.18,60470.0,40.6319,40.7131,40.6098,40.7131,60470.0
2015-10-14 11:05:00,55.17,55.23,55.11,55.19,51003.0,40.7057,40.75,40.6614,40.7204,51003.0
2015-10-14 11:10:00,55.18,55.25,55.12,55.13,36193.0,40.7131,40.7647,40.6688,40.6762,36193.0
2015-10-14 11:15:00,55.15,55.28,55.14,55.17,52102.0,40.6909,40.7869,40.6836,40.7057,52102.0
2015-10-14 11:20:00,55.17,55.27,55.13,55.19,51915.0,40.7057,40.7795,40.6762,40.7204,51915.0
2015-10-14 11:25:00,55.19,55.29,55.18,55.21,75192.0,40.7204,40.7942,40.7131,40.7352,75192.0
2015-10-14 11:30:00,55.21,55.25,55.13,55.16,30136.0,40.7352,40.7647,40.6762,40.6983,30136.0
2015-10-14 11:35:00,55.17,55.42,55.17,55.41,25630.0,40.7057,40.8901,40.7057,40.8828,25630.0
2015-10-14 11:40:00,55.4,55.57,55.37,55.41,53544.0,40.8754,41.0008,40.8533,40.8828,53544.0
2015-10-14 11:45:00,55.41,55.48,55.34,55.36,48859.0,40.8828,40.9344,40.8311,40.8459,48859.0
2015-10-14 11:50:00,55.35,55.49,55.34,55.43,42116.0,40.8385,40.9418,40.8311,40.8975,42116.0
2015-10-14 11:55:00,55.43,55.51,55.39,55.47,47840.0,40.8975,40.9566,40.868,40.927,47840.0
2015-10-14 12:00:00,55.47,55.5,55.36,55.36,67028.0,40.927,40.9492,40.8459,40.8459,67028.0
2015-10-14 12:05:00,55.36,55.41,55.34,55.35,41137.0,40.8459,40.8828,40.8311,40.8385,41137.0
2015-10-14 12:10:00,55.34,55.35,55.24,55.32,72579.0,40.8311,40.8385,40.7573,40.8164,72579.0
2015-10-14 12:15:00,55.33,55.39,55.26,55.35,26923.0,40.8237,40.868,40.7721,40.8385,26923.0
2015-10-14 12:20:00,55.36,55.48,55.32,55.48,37503.0,40.8459,40.9344,40.8164,40.9344,37503.0
2015-10-14 12:25:00,55.47,55.48,55.37,55.45,31398.0,40.927,40.9344,40.8533,40.9123,31398.0
2015-10-14 12:30:00,55.45,55.62,55.44,55.57,49750.0,40.9123,41.0377,40.9049,41.0008,49750.0
2015-10-14 12:35:00,55.57,55.61,55.5,55.59,28405.0,41.0008,41.0303,40.9492,41.0156,28405.0
2015-10-14 12:40:00,55.59,55.64,55.56,55.61,45185.0,41.0156,41.0525,40.9934,41.0303,45185.0
2015-10-14 12:45:00,55.59,55.67,55.58,55.58,49185.0,41.0156,41.0746,41.0082,41.0082,49185.0
2015-10-14 12:50:00,55.57,55.61,55.54,55.59,39807.0,41.0008,41.0303,40.9787,41.0156,39807.0
2015-10-14 12:55:00,55.58,55.6,55.46,55.47,54712.0,41.0082,41.023,40.9197,40.927,54712.0
2015-10-14 13:00:00,55.47,55.48,55.35,55.38,54855.0,40.927,40.9344,40.8385,40.8606,54855.0
2015-10-14 13:05:00,55.37,55.53,55.36,55.53,50246.0,40.8533,40.9713,40.8459,40.9713,50246.0
2015-10-14 13:10:00,55.53,55.58,55.48,55.54,32533.0,40.9713,41.0082,40.9344,40.9787,32533.0
2015-10-14 13:15:00,55.53,55.57,55.42,55.45,52527.0,40.9713,41.0008,40.8901,40.9123,52527.0
2015-10-14 13:20:00,55.44,55.45,55.37,55.39,34609.0,40.9049,40.9123,40.8533,40.868,34609.0
2015-10-14 13:25:00,55.38,55.44,55.38,55.38,18905.0,40.8606,40.9049,40.8606,40.8606,18905.0
2015-10-14 13:30:00,55.38,55.47,55.35,55.42,49921.0,40.8606,40.927,40.8385,40.8901,49921.0
2015-10-14 13:35:00,55.42,55.46,55.41,55.45,34121.0,40.8901,40.9197,40.8828,40.9123,34121.0
2015-10-14 13:40:00,55.44,55.46,55.38,55.41,76126.0,40.9049,40.9197,40.8606,40.8828,76126.0
2015-10-14 13:45:00,55.41,55.45,55.38,55.43,48009.0,40.8828,40.9123,40.8606,40.8975,48009.0
2015-10-14 13:50:00,55.41,55.46,55.35,55.45,53952.0,40.8828,40.9197,40.8385,40.9123,53952.0
2015-10-14 13:55:00,55.45,55.45,55.39,55.44,29353.0,40.9123,40.9123,40.868,40.9049,29353.0
2015-10-14 14:00:00,55.45,55.54,55.43,55.45,83993.0,40.9123,40.9787,40.8975,40.9123,83993.0
2015-10-14 14:05:00,55.45,55.47,55.27,55.34,68813.0,40.9123,40.927,40.7795,40.8311,68813.0
2015-10-14 14:10:00,55.34,55.46,55.3,55.43,35858.0,40.8311,40.9197,40.8016,40.8975,35858.0
2015-10-14 14:15:00,55.42,55.43,55.31,55.31,52218.0,40.8901,40.8975,40.809,40.809,52218.0
2015-10-14 14:20:00,55.32,55.37,55.28,55.29,49511.0,40.8164,40.8533,40.7869,40.7942,49511.0
2015-10-14 14:25:00,55.29,55.36,55.2,55.2,77850.0,40.7942,40.8459,40.7278,40.7278,77850.0
2015-10-14 14:30:00,55.2,55.22,55.15,55.15,75667.0,40.7278,40.7426,40.6909,40.6909,75667.0
2015-10-14 14:35:00,55.15,55.24,55.13,55.24,31256.0,40.6909,40.7573,40.6762,40.7573,31256.0
2015-10-14 14:40:00,55.23,55.25,55.16,55.23,68031.0,40.75,40.7647,40.6983,40.75,68031.0
2015-10-14 14:45:00,55.22,55.24,55.15,55.17,62800.0,40.7426,40.7573,40.6909,40.7057,62800.0
2015-10-14 14:50:00,55.16,55.27,55.16,55.25,38192.0,40.6983,40.7795,40.6983,40.7647,38192.0
2015-10-14 14:55:00,55.24,55.29,55.23,55.28,55471.0,40.7573,40.7942,40.75,40.7869,55471.0
2015-10-14 15:00:00,55.28,55.39,55.27,55.38,41544.0,40.7869,40.868,40.7795,40.8606,41544.0
2015-10-14 15:05:00,55.38,55.53,55.37,55.52,75132.0,40.8606,40.9713,40.8533,40.9639,75132.0
2015-10-14 15:10:00,55.51,55.55,55.46,55.52,81739.0,40.9566,40.9861,40.9197,40.9639,81739.0
2015-10-14 15:15:00,55.51,55.51,55.42,55.48,52252.0,40.9566,40.9566,40.8901,40.9344,52252.0
2015-10-14 15:20:00,55.48,55.53,55.42,55.51,43199.0,40.9344,40.9713,40.8901,40.9566,43199.0
2015-10-14 15:25:00,55.51,55.62,55.48,55.59,77189.0,40.9566,41.0377,40.9344,41.0156,77189.0
2015-10-14 15:30:00,55.6,55.69,55.55,55.56,82295.0,41.023,41.0894,40.9861,40.9934,82295.0
2015-10-14 15:35:00,55.55,55.56,55.46,55.49,97727.0,40.9861,40.9934,40.9197,40.9418,97727.0
2015-10-14 15:40:00,55.48,55.58,55.45,55.55,143526.0,40.9344,41.0082,40.9123,40.9861,143526.0
2015-10-14 15:45:00,55.54,55.54,55.45,55.45,132297.0,40.9787,40.9787,40.9123,40.9123,132297.0
2015-10-14 15:50:00,55.45,55.46,55.35,55.38,250537.0,40.9123,40.9197,40.8385,40.8606,250537.0
2015-10-14 15:55:00,55.38,55.51,55.36,55.46,373296.0,40.8606,40.9566,40.8459,40.9197,373296.0
2015-10-15 09:30:00,54.36,54.88,54.33,54.57,215614.0,40.6454,41.0343,40.623,40.8025,215614.0
2015-10-15 09:35:00,54.57,54.62,54.22,54.36,139601.0,40.8025,40.8398,40.5408,40.6454,139601.0
2015-10-15 09:40:00,54.37,54.38,54.21,54.23,194410.0,40.6529,40.6604,40.5333,40.5482,194410.0
2015-10-15 09:45:00,54.24,54.61,54.21,54.56,169545.0,40.5557,40.8324,40.5333,40.795,169545.0
2015-10-15 09:50:00,54.55,54.64,54.5,54.59,62502.0,40.7875,40.8548,40.7501,40.8174,62502.0
2015-10-15 09:55:00,54.58,54.77,54.58,54.73,73368.0,40.8099,40.952,40.8099,40.9221,73368.0
2015-10-15 10:00:00,54.74,54.91,54.72,54.75,59264.0,40.9296,41.0567,40.9146,40.937,59264.0
2015-10-15 10:05:00,54.75,54.86,54.73,54.79,38830.0,40.937,41.0193,40.9221,40.967,38830.0
2015-10-15 10:10:00,54.79,54.81,54.61,54.62,61725.0,40.967,40.9819,40.8324,40.8398,61725.0
2015-10-15 10:15:00,54.63,54.72,54.59,54.67,58378.0,40.8473,40.9146,40.8174,40.8772,58378.0
2015-10-15 10:20:00,54.68,54.72,54.57,54.61,48646.0,40.8847,40.9146,40.8025,40.8324,48646.0
2015-10-15 10:25:00,54.61,54.68,54.58,54.64,103978.0,40.8324,40.8847,40.8099,40.8548,103978.0
2015-10-15 10:30:00,54.65,54.76,54.53,54.72,67032.0,40.8623,40.9445,40.7726,40.9146,67032.0
2015-10-15 10:35:00,54.73,54.75,54.62,54.66,46911.0,40.9221,40.937,40.8398,40.8698,46911.0
2015-10-15 10:40:00,54.66,54.74,54.62,54.62,50258.0,40.8698,40.9296,40.8398,40.8398,50258.0
2015-10-15 10:45:00,54.62,54.72,54.62,54.63,65990.0,40.8398,40.9146,40.8398,40.8473,65990.0
2015-10-15 10:50:00,54.64,54.64,54.5,54.53,77610.0,40.8548,40.8548,40.7501,40.7726,77610.0
2015-10-15 10:55:00,54.52,54.63,54.51,54.6,74681.0,40.7651,40.8473,40.7576,40.8249,74681.0
2015-10-15 11:00:00,54.58,54.69,54.45,54.54,145245.0,40.8099,40.8922,40.7127,40.78,145245.0
2015-10-15 11:05:00,54.55,54.57,54.32,54.34,70871.0,40.7875,40.8025,40.6155,40.6305,70871.0
2015-10-15 11:10:00,54.35,54.38,54.16,54.22,75391.0,40.638,40.6604,40.4959,40.5408,75391.0
2015-10-15 11:15:00,54.23,54.25,53.98,54.03,77938.0,40.5482,40.5632,40.3613,40.3987,77938.0
2015-10-15 11:20:00,54.02,54.03,53.9,53.92,87405.0,40.3912,40.3987,40.3015,40.3165,87405.0
2015-10-15 11:25:00,53.91,54.01,53.86,53.96,77275.0,40.309,40.3837,40.2716,40.3464,77275.0
2015-10-15 11:30:00,53.99,54.06,53.98,54.02,62593.0,40.3688,40.4211,40.3613,40.3912,62593.0
2015-10-15 11:35:00,54.03,54.12,53.99,54.03,64131.0,40.3987,40.466,40.3688,40.3987,64131.0
2015-10-15 11:40:00,54.02,54.04,53.9,53.92,49267.0,40.3912,40.4062,40.3015,40.3165,49267.0
2015-10-15 11:45:00,53.92,53.96,53.85,53.89,54119.0,40.3165,40.3464,40.2641,40.294,54119.0
2015-10-15 11:50:00,53.9,53.9,53.82,53.88,49721.0,40.3015,40.3015,40.2417,40.2865,49721.0
2015-10-15 11:55:00,53.88,53.91,53.8,53.9,52853.0,40.2865,40.309,40.2267,40.3015,52853.0
2015-10-15 12:00:00,53.91,54.02,53.82,53.96,56101.0,40.309,40.3912,40.2417,40.3464,56101.0
2015-10-15 12:05:00,53.97,54.07,53.94,54.07,59325.0,40.3538,40.4286,40.3314,40.4286,59325.0
2015-10-15 12:10:00,54.07,54.14,54.01,54.1,65069.0,40.4286,40.4809,40.3837,40.451,65069.0
2015-10-15 12:15:00,54.11,54.28,54.05,54.26,48649.0,40.4585,40.5856,40.4137,40.5707,48649.0
2015-10-15 12:20:00,54.26,54.38,54.22,54.33,110206.0,40.5707,40.6604,40.5408,40.623,110206.0
2015-10-15 12:25:00,54.32,54.47,54.32,54.46,47922.0,40.6155,40.7277,40.6155,40.7202,47922.0
2015-10-15 12:30:00,54.45,54.49,54.37,54.41,60411.0,40.7127,40.7426,40.6529,40.6828,60411.0
2015-10-15 12:35:00,54.41,54.44,54.37,54.37,73279.0,40.6828,40.7053,40.6529,40.6529,73279.0
2015-10-15 12:40:00,54.38,54.48,54.32,54.48,159751.0,40.6604,40.7352,40.6155,40.7352,159751.0
2015-10-15 12:45:00,54.48,54.57,54.41,54.56,60101.0,40.7352,40.8025,40.6828,40.795,60101.0
2015-10-15 12:50:00,54.56,54.59,54.49,54.54,67852.0,40.795,40.8174,40.7426,40.78,67852.0
2015-10-15 12:55:00,54.55,54.84,54.55,54.84,103461.0,40.7875,41.0043,40.7875,41.0043,103461.0
2015-10-15 13:00:00,54.83,54.85,54.72,54.77,50504.0,40.9969,41.0118,40.9146,40.952,50504.0
2015-10-15 13:05:00,54.78,54.87,54.73,54.74,54997.0,40.9595,41.0268,40.9221,40.9296,54997.0
2015-10-15 13:10:00,54.75,54.8,54.74,54.78,57656.0,40.937,40.9744,40.9296,40.9595,57656.0
2015-10-15 13:15:00,54.78,54.85,54.76,54.8,72878.0,40.9595,41.0118,40.9445,40.9744,72878.0
2015-10-15 13:20:00,54.79,54.85,54.77,54.79,75267.0,40.967,41.0118,40.952,40.967,75267.0
2015-10-15 13:25:00,54.8,54.93,54.8,54.9,69908.0,40.9744,41.0716,40.9744,41.0492,69908.0
2015-10-15 13:30:00,54.89,54.92,54.82,54.82,46714.0,41.0417,41.0642,40.9894,40.9894,46714.0
2015-10-15 13:35:00,54.82,54.85,54.79,54.83,41288.0,40.9894,41.0118,40.967,40.9969,41288.0
2015-10-15 13:40:00,54.83,54.83,54.7,54.75,42818.0,40.9969,40.9969,40.8997,40.937,42818.0
2015-10-15 13:45:00,54.74,54.76,54.67,54.72,44949.0,40.9296,40.9445,40.8772,40.9146,44949.0
2015-10-15 13:50:00,54.71,54.72,54.62,54.71,74884.0,40.9071,40.9146,40.8398,40.9071,74884.0
2015-10-15 13:55:00,54.71,54.8,54.67,54.68,91202.0,40.9071,40.9744,40.8772,40.8847,91202.0
2015-10-15 14:00:00,54.68,54.75,54.66,54.72,54631.0,40.8847,40.937,40.8698,40.9146,54631.0
2015-10-15 14:05:00,54.71,54.74,54.65,54.7,59391.0,40.9071,40.9296,40.8623,40.8997,59391.0
2015-10-15 14:10:00,54.69,54.75,54.65,54.75,54717.0,40.8922,40.937,40.8623,40.937,54717.0
2015-10-15 14:15:00,54.75,54.77,54.69,54.75,48499.0,40.937,40.952,40.8922,40.937,48499.0
2015-10-15 14:20:00,54.75,54.85,54.71,54.85,76328.0,40.937,41.0118,40.9071,41.0118,76328.0
2015-10-15 14:25:00,54.83,54.86,54.77,54.79,57302.0,40.9969,41.0193,40.952,40.967,57302.0
2015-10-15 14:30:00,54.78,54.93,54.78,54.92,78817.0,40.9595,41.0716,40.9595,41.0642,78817.0
2015-10-15 14:35:00,54.91,54.93,54.84,54.91,75355.0,41.0567,41.0716,41.0043,41.0567,75355.0
2015-10-15 14:40:00,54.9,55.04,54.9,55.0,106694.0,41.0492,41.1539,41.0492,41.124,106694.0
2015-10-15 14:45:00,55.0,55.04,54.9,54.97,86513.0,41.124,41.1539,41.0492,41.1015,86513.0
2015-10-15 14:50:00,54.97,55.0,54.93,54.98,64089.0,41.1015,41.124,41.0716,41.109,64089.0
2015-10-15 14:55:00,54.97,55.1,54.97,55.04,86719.0,41.1015,41.1987,41.1015,41.1539,86719.0
2015-10-15 15:00:00,55.04,55.11,54.98,55.06,84393.0,41.1539,41.2062,41.109,41.1688,84393.0
2015-10-15 15:05:00,55.05,55.12,55.02,55.02,74950.0,41.1614,41.2137,41.1389,41.1389,74950.0
2015-10-15 15:10:00,55.02,55.06,54.99,55.05,59826.0,41.1389,41.1688,41.1165,41.1614,59826.0
2015-10-15 15:15:00,55.04,55.06,54.98,55.06,73838.0,41.1539,41.1688,41.109,41.1688,73838.0
2015-10-15 15:20:00,55.06,55.17,55.05,55.07,118376.0,41.1688,41.2511,41.1614,41.1763,118376.0
2015-10-15 15:25:00,55.07,55.14,54.98,55.1,87853.0,41.1763,41.2287,41.109,41.1987,87853.0
2015-10-15 15:30:00,55.1,55.1,55.0,55.02,94242.0,41.1987,41.1987,41.124,41.1389,94242.0
2015-10-15 15:35:00,55.02,55.03,54.94,55.0,97945.0,41.1389,41.1464,41.0791,41.124,97945.0
2015-10-15 15:40:00,54.99,55.09,54.96,55.09,114446.0,41.1165,41.1913,41.0941,41.1913,114446.0
2015-10-15 15:45:00,55.1,55.16,55.05,55.15,144608.0,41.1987,41.2436,41.1614,41.2361,144608.0
2015-10-15 15:50:00,55.15,55.2,55.12,55.2,139431.0,41.2361,41.2735,41.2137,41.2735,139431.0
2015-10-15 15:55:00,55.2,55.28,55.2,55.27,325286.0,41.2735,41.3333,41.2735,41.3259,325286.0
2015-10-16 09:30:00,55.69,55.79,55.37,55.58,583777.0,41.6399,41.7147,41.4006,41.5576,583777.0
2015-10-16 09:35:00,55.57,55.77,55.55,55.7,135666.0,41.5502,41.6997,41.5352,41.6474,135666.0
2015-10-16 09:40:00,55.72,55.72,55.34,55.34,103994.0,41.6623,41.6623,41.3782,41.3782,103994.0
2015-10-16 09:45:00,55.36,55.37,54.97,54.97,106255.0,41.3932,41.4006,41.1015,41.1015,106255.0
2015-10-16 09:50:00,54.97,55.31,54.97,55.24,72734.0,41.1015,41.3558,41.1015,41.3034,72734.0
2015-10-16 09:55:00,55.25,55.29,55.17,55.29,55630.0,41.3109,41.3408,41.2511,41.3408,55630.0
2015-10-16 10:00:00,55.29,55.41,55.18,55.3,70815.0,41.3408,41.4305,41.2586,41.3483,70815.0
2015-10-16 10:05:00,55.29,55.39,55.18,55.32,78859.0,41.3408,41.4156,41.2586,41.3632,78859.0
2015-10-16 10:10:00,55.33,55.33,55.09,55.1,151017.0,41.3707,41.3707,41.1913,41.1987,151017.0
2015-10-16 10:15:00,55.11,55.11,54.96,55.02,69111.0,41.2062,41.2062,41.0941,41.1389,69111.0
2015-10-16 10:20:00,55.02,55.03,54.82,54.96,103601.0,41.1389,41.1464,40.9894,41.0941,103601.0
2015-10-16 10:25:00,54.96,55.06,54.89,55.06,41811.0,41.0941,41.1688,41.0417,41.1688,41811.0
2015-10-16 10:30:00,55.06,55.06,54.83,54.83,47454.0,41.1688,41.1688,40.9969,40.9969,47454.0
2015-10-16 10:35:00,54.84,55.01,54.79,55.01,67187.0,41.0043,41.1315,40.967,41.1315,67187.0
2015-10-16 10:40:00,55.0,55.04,54.9,54.91,74448.0,41.124,41.1539,41.0492,41.0567,74448.0
2015-10-16 10:45:00,54.91,55.05,54.88,54.94,64535.0,41.0567,41.1614,41.0343,41.0791,64535.0
2015-10-16 10:50:00,54.95,54.95,54.63,54.65,146877.0,41.0866,41.0866,40.8473,40.8623,146877.0
2015-10-16 10:55:00,54.66,54.69,54.51,54.55,84466.0,40.8698,40.8922,40.7576,40.7875,84466.0
2015-10-16 11:00:00,54.55,54.69,54.55,54.64,44635.0,40.7875,40.8922,40.7875,40.8548,44635.0
2015-10-16 11:05:00,54.65,54.68,54.56,54.64,63391.0,40.8623,40.8847,40.795,40.8548,63391.0
2015-10-16 11:10:00,54.63,54.64,54.57,54.59,63147.0,40.8473,40.8548,40.8025,40.8174,63147.0
2015-10-16 11:15:00,54.58,54.65,54.51,54.63,132851.0,40.8099,40.8623,40.7576,40.8473,132851.0
2015-10-16 11:20:00,54.63,54.66,54.58,54.62,41790.0,40.8473,40.8698,40.8099,40.8398,41790.0
2015-10-16 11:25:00,54.62,54.75,54.57,54.75,111561.0,40.8398,40.937,40.8025,40.937,111561.0
2015-10-16 11:30:00,54.75,54.84,54.67,54.8,61861.0,40.937,41.0043,40.8772,40.9744,61861.0
2015-10-16 11:35:00,54.8,54.82,54.73,54.77,39712.0,40.9744,40.9894,40.9221,40.952,39712.0
2015-10-16 11:40:00,54.77,54.79,54.7,54.78,46175.0,40.952,40.967,40.8997,40.9595,46175.0
2015-10-16 11:45:00,54.78,54.89,54.77,54.82,61545.0,40.9595,41.0417,40.952,40.9894,61545.0
2015-10-16 11:50:00,54.8,54.89,54.78,54.83,47582.0,40.9744,41.0417,40.9595,40.9969,47582.0
2015-10-16 11:55:00,54.83,54.89,54.76,54.88,48753.0,40.9969,41.0417,40.9445,41.0343,48753.0
2015-10-16 12:00:00,54.88,54.95,54.85,54.95,49691.0,41.0343,41.0866,41.0118,41.0866,49691.0
2015-10-16 12:05:00,54.95,55.02,54.92,54.92,66084.0,41.0866,41.1389,41.0642,41.0642,66084.0
2015-10-16 12:10:00,54.9,54.94,54.86,54.88,29411.0,41.0492,41.0791,41.0193,41.0343,29411.0
2015-10-16 12:15:00,54.86,54.92,54.82,54.9,35601.0,41.0193,41.0642,40.9894,41.0492,35601.0
2015-10-16 12:20:00,54.9,54.94,54.84,54.86,35597.0,41.0492,41.0791,41.0043,41.0193,35597.0
2015-10-16 12:25:00,54.86,54.95,54.82,54.91,31735.0,41.0193,41.0866,40.9894,41.0567,31735.0
2015-10-16 12:30:00,54.91,54.91,54.82,54.86,49152.0,41.0567,41.0567,40.9894,41.0193,49152.0
2015-10-16 12:35:00,54.85,54.87,54.82,54.86,54947.0,41.0118,41.0268,40.9894,41.0193,54947.0
2015-10-16 12:40:00,54.85,54.85,54.72,54.74,25559.0,41.0118,41.0118,40.9146,40.9296,25559.0
2015-10-16 12:45:00,54.74,54.83,54.73,54.82,32588.0,40.9296,40.9969,40.9221,40.9894,32588.0
2015-10-16 12:50:00,54.82,54.86,54.79,54.83,87188.0,40.9894,41.0193,40.967,40.9969,87188.0
2015-10-16 12:55:00,54.83,54.88,54.79,54.79,41402.0,40.9969,41.0343,40.967,40.967,41402.0
2015-10-16 13:00:00,54.8,54.98,54.72,54.98,44984.0,40.9744,41.109,40.9146,41.109,44984.0
2015-10-16 13:05:00,54.97,54.98,54.86,54.86,48569.0,41.1015,41.109,41.0193,41.0193,48569.0
2015-10-16 13:10:00,54.86,54.98,54.86,54.96,37564.0,41.0193,41.109,41.0193,41.0941,37564.0
2015-10-16 13:15:00,54.96,54.98,54.9,54.94,45253.0,41.0941,41.109,41.0492,41.0791,45253.0
2015-10-16 13:20:00,54.93,54.99,54.92,54.96,48433.0,41.0716,41.1165,41.0642,41.0941,48433.0
2015-10-16 13:25:00,54.96,54.96,54.87,54.89,36622.0,41.0941,41.0941,41.0268,41.0417,36622.0
2015-10-16 13:30:00,54.89,54.91,54.79,54.8,43458.0,41.0417,41.0567,40.967,40.9744,43458.0
2015-10-16 13:35:00,54.81,54.89,54.8,54.84,66297.0,40.9819,41.0417,40.9744,41.0043,66297.0
2015-10-16 13:40:00,54.85,54.9,54.82,54.82,84736.0,41.0118,41.0492,40.9894,40.9894,84736.0
2015-10-16 13:45:00,54.82,54.85,54.79,54.82,46847.0,40.9894,41.0118,40.967,40.9894,46847.0
2015-10-16 13:50:00,54.83,54.91,54.81,54.84,49641.0,40.9969,41.0567,40.9819,41.0043,49641.0
2015-10-16 13:55:00,54.85,54.85,54.73,54.77,48423.0,41.0118,41.0118,40.9221,40.952,48423.0
2015-10-16 14:00:00,54.78,54.82,54.7,54.77,51140.0,40.9595,40.9894,40.8997,40.952,51140.0
2015-10-16 14:05:00,54.76,54.84,54.68,54.69,71507.0,40.9445,41.0043,40.8847,40.8922,71507.0
2015-10-16 14:10:00,54.69,54.73,54.66,54.71,65462.0,40.8922,40.9221,40.8698,40.9071,65462.0
2015-10-16 14:15:00,54.7,54.75,54.64,54.64,63892.0,40.8997,40.937,40.8548,40.8548,63892.0
2015-10-16 14:20:00,54.64,54.71,54.62,54.69,79250.0,40.8548,40.9071,40.8398,40.8922,79250.0
2015-10-16 14:25:00,54.7,54.74,54.65,54.72,106497.0,40.8997,40.9296,40.8623,40.9146,106497.0
2015-10-16 14:30:00,54.73,54.83,54.69,54.83,102356.0,40.9221,40.9969,40.8922,40.9969,102356.0
2015-10-16 14:35:00,54.84,54.86,54.79,54.81,53170.0,41.0043,41.0193,40.967,40.9819,53170.0
2015-10-16 14:40:00,54.82,55.0,54.78,54.99,65025.0,40.9894,41.124,40.9595,41.1165,65025.0
2015-10-16 14:45:00,55.0,55.02,54.9,55.01,49498.0,41.124,41.1389,41.0492,41.1315,49498.0
2015-10-16 14:50:00,55.03,55.09,54.98,55.03,77085.0,41.1464,41.1913,41.109,41.1464,77085.0
2015-10-16 14:55:00,55.03,55.05,54.98,55.02,43769.0,41.1464,41.1614,41.109,41.1389,43769.0
2015-10-16 15:00:00,55.03,55.11,55.02,55.1,68571.0,41.1464,41.2062,41.1389,41.1987,68571.0
2015-10-16 15:05:00,55.1,55.13,55.07,55.09,55980.0,41.1987,41.2212,41.1763,41.1913,55980.0
2015-10-16 15:10:00,55.09,55.16,55.06,55.13,54476.0,41.1913,41.2436,41.1688,41.2212,54476.0
2015-10-16 15:15:00,55.13,55.16,55.09,55.16,61156.0,41.2212,41.2436,41.1913,41.2436,61156.0
2015-10-16 15:20:00,55.16,55.19,55.13,55.17,68435.0,41.2436,41.266,41.2212,41.2511,68435.0
2015-10-16 15:25:00,55.17,55.2,55.11,55.14,66211.0,41.2511,41.2735,41.2062,41.2287,66211.0
2015-10-16 15:30:00,55.13,55.18,55.11,55.12,150158.0,41.2212,41.2586,41.2062,41.2137,150158.0
2015-10-16 15:35:00,55.11,55.16,55.11,55.11,132703.0,41.2062,41.2436,41.2062,41.2062,132703.0
2015-10-16 15:40:00,55.12,55.14,55.08,55.11,107698.0,41.2137,41.2287,41.1838,41.2062,107698.0
2015-10-16 15:45:00,55.12,55.13,55.04,55.05,158183.0,41.2137,41.2212,41.1539,41.1614,158183.0
2015-10-16 15:50:00,55.05,55.14,55.04,55.14,125210.0,41.1614,41.2287,41.1539,41.2287,125210.0
2015-10-16 15:55:00,55.14,55.95,55.1,55.23,400739.0,41.2287,41.8343,41.1987,41.2959,400739.0
2015-10-19 09:30:00,54.49,54.78,54.21,54.76,166171.0,40.7426,40.9595,40.5333,40.9445,166171.0
2015-10-19 09:35:00,54.75,54.75,54.23,54.26,84446.0,40.937,40.937,40.5482,40.5707,84446.0
2015-10-19 09:40:00,54.23,54.36,54.2,54.25,53733.0,40.5482,40.6454,40.5258,40.5632,53733.0
2015-10-19 09:45:00,54.26,54.39,54.23,54.3,70724.0,40.5707,40.6679,40.5482,40.6006,70724.0
2015-10-19 09:50:00,54.3,54.4,54.26,54.36,117262.0,40.6006,40.6754,40.5707,40.6454,117262.0
2015-10-19 09:55:00,54.37,54.39,54.27,54.36,45828.0,40.6529,40.6679,40.5781,40.6454,45828.0
2015-10-19 10:00:00,54.35,54.36,54.26,54.33,59598.0,40.638,40.6454,40.5707,40.623,59598.0
2015-10-19 10:05:00,54.32,54.33,54.18,54.18,165846.0,40.6155,40.623,40.5109,40.5109,165846.0
2015-10-19 10:10:00,54.18,54.29,54.04,54.2,135046.0,40.5109,40.5931,40.4062,40.5258,135046.0
2015-10-19 10:15:00,54.21,54.21,54.06,54.1,57645.0,40.5333,40.5333,40.4211,40.451,57645.0
2015-10-19 10:20:00,54.1,54.14,53.94,53.94,71798.0,40.451,40.4809,40.3314,40.3314,71798.0
2015-10-19 10:25:00,53.93,54.06,53.92,54.05,58236.0,40.3239,40.4211,40.3165,40.4137,58236.0
2015-10-19 10:30:00,54.05,54.1,53.96,54.0,54109.0,40.4137,40.451,40.3464,40.3763,54109.0
2015-10-19 10:35:00,53.99,53.99,53.84,53.87,73326.0,40.3688,40.3688,40.2566,40.2791,73326.0
2015-10-19 10:40:00,53.87,53.96,53.86,53.94,65604.0,40.2791,40.3464,40.2716,40.3314,65604.0
2015-10-19 10:45:00,53.93,53.95,53.81,53.86,82998.0,40.3239,40.3389,40.2342,40.2716,82998.0
2015-10-19 10:50:00,53.87,53.93,53.84,53.85,55493.0,40.2791,40.3239,40.2566,40.2641,55493.0
2015-10-19 10:55:00,53.85,53.88,53.79,53.82,65919.0,40.2641,40.2865,40.2192,40.2417,65919.0
2015-10-19 11:00:00,53.82,53.88,53.74,53.84,70675.0,40.2417,40.2865,40.1819,40.2566,70675.0
2015-10-19 11:05:00,53.83,53.87,53.76,53.85,40183.0,40.2492,40.2791,40.1968,40.2641,40183.0
2015-10-19 11:10:00,53.85,53.87,53.8,53.82,42364.0,40.2641,40.2791,40.2267,40.2417,42364.0
2015-10-19 11:15:00,53.83,53.88,53.8,53.83,46367.0,40.2492,40.2865,40.2267,40.2492,46367.0
2015-10-19 11:20:00,53.84,53.9,53.8,53.86,45079.0,40.2566,40.3015,40.2267,40.2716,45079.0
2015-10-19 11:25:00,53.87,53.88,53.76,53.79,86681.0,40.2791,40.2865,40.1968,40.2192,86681.0
2015-10-19 11:30:00,53.8,53.9,53.79,53.85,43010.0,40.2267,40.3015,40.2192,40.2641,43010.0
2015-10-19 11:35:00,53.85,53.86,53.7,53.73,75226.0,40.2641,40.2716,40.152,40.1744,75226.0
2015-10-19 11:40:00,53.73,53.75,53.67,53.73,77761.0,40.1744,40.1893,40.1295,40.1744,77761.0
2015-10-19 11:45:00,53.72,53.72,53.62,53.65,80953.0,40.1669,40.1669,40.0921,40.1146,80953.0
2015-10-19 11:50:00,53.64,53.78,53.64,53.77,192520.0,40.1071,40.2118,40.1071,40.2043,192520.0
2015-10-19 11:55:00,53.77,53.8,53.66,53.67,164491.0,40.2043,40.2267,40.122,40.1295,164491.0
2015-10-19 12:00:00,53.66,53.73,53.64,53.72,44042.0,40.122,40.1744,40.1071,40.1669,44042.0
2015-10-19 12:05:00,53.73,53.75,53.69,53.73,28090.0,40.1744,40.1893,40.1445,40.1744,28090.0
2015-10-19 12:10:00,53.73,53.75,53.65,53.67,34036.0,40.1744,40.1893,40.1146,40.1295,34036.0
2015-10-19 12:15:00,53.67,53.78,53.67,53.76,80743.0,40.1295,40.2118,40.1295,40.1968,80743.0
2015-10-19 12:20:00,53.76,53.84,53.74,53.76,38605.0,40.1968,40.2566,40.1819,40.1968,38605.0
2015-10-19 12:25:00,53.76,53.89,53.75,53.88,54729.0,40.1968,40.294,40.1893,40.2865,54729.0
2015-10-19 12:30:00,53.88,53.9,53.83,53.88,37626.0,40.2865,40.3015,40.2492,40.2865,37626.0
2015-10-19 12:35:00,53.89,53.94,53.87,53.89,35492.0,40.294,40.3314,40.2791,40.294,35492.0
2015-10-19 12:40:00,53.88,53.9,53.82,53.82,14499.0,40.2865,40.3015,40.2417,40.2417,14499.0
2015-10-19 12:45:00,53.82,53.84,53.79,53.82,37176.0,40.2417,40.2566,40.2192,40.2417,37176.0
2015-10-19 12:50:00,53.82,53.84,53.77,53.79,51812.0,40.2417,40.2566,40.2043,40.2192,51812.0
2015-10-19 12:55:00,53.78,53.8,53.73,53.75,37346.0,40.2118,40.2267,40.1744,40.1893,37346.0
2015-10-19 13:00:00,53.76,53.78,53.74,53.76,28132.0,40.1968,40.2118,40.1819,40.1968,28132.0
2015-10-19 13:05:00,53.75,53.76,53.66,53.66,25421.0,40.1893,40.1968,40.122,40.122,25421.0
2015-10-19 13:10:00,53.67,53.69,53.65,53.67,36180.0,40.1295,40.1445,40.1146,40.1295,36180.0
2015-10-19 13:15:00,53.67,53.67,53.59,53.61,34716.0,40.1295,40.1295,40.0697,40.0847,34716.0
2015-10-19 13:20:00,53.62,53.67,53.57,53.63,42753.0,40.0921,40.1295,40.0548,40.0996,42753.0
2015-10-19 13:25:00,53.63,53.66,53.61,53.61,24778.0,40.0996,40.122,40.0847,40.0847,24778.0
2015-10-19 13:30:00,53.61,53.63,53.57,53.57,31157.0,40.0847,40.0996,40.0548,40.0548,31157.0
2015-10-19 13:35:00,53.57,53.59,53.51,53.55,62474.0,40.0548,40.0697,40.0099,40.0398,62474.0
2015-10-19 13:40:00,53.55,53.6,53.53,53.57,37923.0,40.0398,40.0772,40.0248,40.0548,37923.0
2015-10-19 13:45:00,53.57,53.66,53.57,53.61,32349.0,40.0548,40.122,40.0548,40.0847,32349.0
2015-10-19 13:50:00,53.61,53.63,53.59,53.62,23939.0,40.0847,40.0996,40.0697,40.0921,23939.0
2015-10-19 13:55:00,53.61,53.64,53.56,53.58,42694.0,40.0847,40.1071,40.0473,40.0622,42694.0
2015-10-19 14:00:00,53.58,53.63,53.55,53.58,64581.0,40.0622,40.0996,40.0398,40.0622,64581.0
2015-10-19 14:05:00,53.58,53.58,53.51,53.54,58155.0,40.0622,40.0622,40.0099,40.0323,58155.0
2015-10-19 14:10:00,53.53,53.56,53.49,53.53,69207.0,40.0248,40.0473,39.9949,40.0248,69207.0
2015-10-19 14:15:00,53.54,53.59,53.53,53.58,41298.0,40.0323,40.0697,40.0248,40.0622,41298.0
2015-10-19 14:20:00,53.58,53.58,53.51,53.56,38000.0,40.0622,40.0622,40.0099,40.0473,38000.0
2015-10-19 14:25:00,53.57,53.58,53.5,53.55,64231.0,40.0548,40.0622,40.0024,40.0398,64231.0
2015-10-19 14:30:00,53.55,53.61,53.53,53.6,66772.0,40.0398,40.0847,40.0248,40.0772,66772.0
2015-10-19 14:35:00,53.6,53.65,53.54,53.57,141558.0,40.0772,40.1146,40.0323,40.0548,141558.0
2015-10-19 14:40:00,53.57,53.61,53.57,53.58,48775.0,40.0548,40.0847,40.0548,40.0622,48775.0
2015-10-19 14:45:00,53.58,53.6,53.53,53.54,35973.0,40.0622,40.0772,40.0248,40.0323,35973.0
2015-10-19 14:50:00,53.55,53.58,53.53,53.54,80836.0,40.0398,40.0622,40.0248,40.0323,80836.0
2015-10-19 14:55:00,53.54,53.57,53.52,53.54,66264.0,40.0323,40.0548,40.0174,40.0323,66264.0
2015-10-19 15:00:00,53.54,53.56,53.52,53.53,120677.0,40.0323,40.0473,40.0174,40.0248,120677.0
2015-10-19 15:05:00,53.53,53.55,53.5,53.51,77955.0,40.0248,40.0398,40.0024,40.0099,77955.0
2015-10-19 15:10:00,53.51,53.55,53.48,53.53,137503.0,40.0099,40.0398,39.9875,40.0248,137503.0
2015-10-19 15:15:00,53.53,53.69,53.53,53.61,116800.0,40.0248,40.1445,40.0248,40.0847,116800.0
2015-10-19 15:20:00,53.6,53.66,53.58,53.64,102807.0,40.0772,40.122,40.0622,40.1071,102807.0
2015-10-19 15:25:00,53.65,53.75,53.64,53.69,116937.0,40.1146,40.1893,40.1071,40.1445,116937.0
2015-10-19 15:30:00,53.7,53.74,53.67,53.69,90648.0,40.152,40.1819,40.1295,40.1445,90648.0
2015-10-19 15:35:00,53.69,53.75,53.61,53.63,176308.0,40.1445,40.1893,40.0847,40.0996,176308.0
2015-10-19 15:40:00,53.63,53.65,53.59,53.6,157984.0,40.0996,40.1146,40.0697,40.0772,157984.0
2015-10-19 15:45:00,53.6,53.76,53.59,53.73,193239.0,40.0772,40.1968,40.0697,40.1744,193239.0
2015-10-19 15:50:00,53.74,53.75,53.71,53.75,132509.0,40.1819,40.1893,40.1594,40.1893,132509.0
2015-10-19 15:55:00,53.74,53.77,53.65,53.7,315802.0,40.1819,40.2043,40.1146,40.152,315802.0
2015-10-20 09:30:00,53.9,53.9,53.52,53.62,280749.0,40.3015,40.3015,40.0174,40.0921,280749.0
2015-10-20 09:35:00,53.63,53.74,53.42,53.57,209937.0,40.0996,40.1819,39.9426,40.0548,209937.0
2015-10-20 09:40:00,53.55,53.66,53.46,53.64,110182.0,40.0398,40.122,39.9725,40.1071,110182.0
2015-10-20 09:45:00,53.65,53.87,53.61,53.86,223545.0,40.1146,40.2791,40.0847,40.2716,223545.0
2015-10-20 09:50:00,53.86,53.91,53.62,53.7,169105.0,40.2716,40.309,40.0921,40.152,169105.0
2015-10-20 09:55:00,53.7,53.9,53.65,53.88,69029.0,40.152,40.3015,40.1146,40.2865,69029.0
2015-10-20 10:00:00,53.86,54.01,53.76,54.0,89426.0,40.2716,40.3837,40.1968,40.3763,89426.0
2015-10-20 10:05:00,54.0,54.08,53.91,54.01,164079.0,40.3763,40.4361,40.309,40.3837,164079.0
2015-10-20 10:10:00,54.02,54.16,54.01,54.09,138378.0,40.3912,40.4959,40.3837,40.4436,138378.0
2015-10-20 10:15:00,54.08,54.13,53.96,53.97,148622.0,40.4361,40.4735,40.3464,40.3538,148622.0
2015-10-20 10:20:00,53.98,54.06,53.94,54.0,87802.0,40.3613,40.4211,40.3314,40.3763,87802.0
2015-10-20 10:25:00,54.0,54.1,53.95,54.03,67787.0,40.3763,40.451,40.3389,40.3987,67787.0
2015-10-20 10:30:00,54.03,54.1,53.97,53.98,146449.0,40.3987,40.451,40.3538,40.3613,146449.0
2015-10-20 10:35:00,53.98,54.12,53.96,54.12,133747.0,40.3613,40.466,40.3464,40.466,133747.0
2015-10-20 10:40:00,54.11,54.25,54.11,54.2,239514.0,40.4585,40.5632,40.4585,40.5258,239514.0
2015-10-20 10:45:00,54.2,54.25,53.99,54.0,99478.0,40.5258,40.5632,40.3688,40.3763,99478.0
2015-10-20 10:50:00,54.0,54.07,53.92,53.92,128454.0,40.3763,40.4286,40.3165,40.3165,128454.0
2015-10-20 10:55:00,53.91,54.01,53.91,53.97,80125.0,40.309,40.3837,40.309,40.3538,80125.0
2015-10-20 11:00:00,53.98,53.99,53.83,53.88,105533.0,40.3613,40.3688,40.2492,40.2865,105533.0
2015-10-20 11:05:00,53.89,53.92,53.7,53.7,103919.0,40.294,40.3165,40.152,40.152,103919.0
2015-10-20 11:10:00,53.7,53.7,53.61,53.66,67677.0,40.152,40.152,40.0847,40.122,67677.0
2015-10-20 11:15:00,53.66,53.75,53.56,53.72,68445.0,40.122,40.1893,40.0473,40.1669,68445.0
2015-10-20 11:20:00,53.72,53.73,53.64,53.7,67312.0,40.1669,40.1744,40.1071,40.152,67312.0
2015-10-20 11:25:00,53.7,53.77,53.62,53.63,50944.0,40.152,40.2043,40.0921,40.0996,50944.0
2015-10-20 11:30:00,53.63,53.64,53.53,53.54,62648.0,40.0996,40.1071,40.0248,40.0323,62648.0
2015-10-20 11:35:00,53.53,53.59,53.5,53.56,79943.0,40.0248,40.0697,40.0024,40.0473,79943.0
2015-10-20 11:40:00,53.56,53.72,53.52,53.69,61467.0,40.0473,40.1669,40.0174,40.1445,61467.0
2015-10-20 11:45:00,53.68,53.69,53.49,53.49,64727.0,40.137,40.1445,39.9949,39.9949,64727.0
2015-10-20 11:50:00,53.49,53.56,53.44,53.47,48131.0,39.9949,40.0473,39.9576,39.98,48131.0
2015-10-20 11:55:00,53.45,53.54,53.41,53.5,81553.0,39.965,40.0323,39.9351,40.0024,81553.0
2015-10-20 12:00:00,53.5,53.53,53.37,53.38,97063.0,40.0024,40.0248,39.9052,39.9127,97063.0
2015-10-20 12:05:00,53.38,53.51,53.37,53.51,145634.0,39.9127,40.0099,39.9052,40.0099,145634.0
2015-10-20 12:10:00,53.51,53.51,53.41,53.44,108363.0,40.0099,40.0099,39.9351,39.9576,108363.0
2015-10-20 12:15:00,53.43,53.51,53.42,53.44,73806.0,39.9501,40.0099,39.9426,39.9576,73806.0
2015-10-20 12:20:00,53.43,53.5,53.41,53.47,41031.0,39.9501,40.0024,39.9351,39.98,41031.0
2015-10-20 12:25:00,53.47,53.47,53.37,53.38,96915.0,39.98,39.98,39.9052,39.9127,96915.0
2015-10-20 12:30:00,53.38,53.38,53.31,53.34,146641.0,39.9127,39.9127,39.8603,39.8828,146641.0
2015-10-20 12:35:00,53.35,53.36,53.22,53.23,233703.0,39.8903,39.8977,39.7931,39.8005,233703.0
2015-10-20 12:40:00,53.24,53.25,53.21,53.23,147885.0,39.808,39.8155,39.7856,39.8005,147885.0
2015-10-20 12:45:00,53.23,53.34,53.19,53.33,137100.0,39.8005,39.8828,39.7706,39.8753,137100.0
2015-10-20 12:50:00,53.32,53.42,53.31,53.4,58494.0,39.8678,39.9426,39.8603,39.9276,58494.0
2015-10-20 12:55:00,53.4,53.4,53.31,53.36,32205.0,39.9276,39.9276,39.8603,39.8977,32205.0
2015-10-20 13:00:00,53.35,53.4,53.29,53.39,33812.0,39.8903,39.9276,39.8454,39.9202,33812.0
2015-10-20 13:05:00,53.39,53.48,53.36,53.37,57391.0,39.9202,39.9875,39.8977,39.9052,57391.0
2015-10-20 13:10:00,53.37,53.42,53.34,53.38,68927.0,39.9052,39.9426,39.8828,39.9127,68927.0
2015-10-20 13:15:00,53.38,53.46,53.37,53.41,54132.0,39.9127,39.9725,39.9052,39.9351,54132.0
2015-10-20 13:20:00,53.4,53.41,53.33,53.37,37786.0,39.9276,39.9351,39.8753,39.9052,37786.0
2015-10-20 13:25:00,53.36,53.4,53.33,53.38,49736.0,39.8977,39.9276,39.8753,39.9127,49736.0
2015-10-20 13:30:00,53.38,53.44,53.32,53.43,59048.0,39.9127,39.9576,39.8678,39.9501,59048.0
2015-10-20 13:35:00,53.43,53.44,53.35,53.38,40969.0,39.9501,39.9576,39.8903,39.9127,40969.0
2015-10-20 13:40:00,53.38,53.39,53.34,53.35,39877.0,39.9127,39.9202,39.8828,39.8903,39877.0
2015-10-20 13:45:00,53.34,53.4,53.32,53.39,53688.0,39.8828,39.9276,39.8678,39.9202,53688.0
2015-10-20 13:50:00,53.38,53.44,53.32,53.41,46444.0,39.9127,39.9576,39.8678,39.9351,46444.0
2015-10-20 13:55:00,53.41,53.43,53.34,53.38,76167.0,39.9351,39.9501,39.8828,39.9127,76167.0
2015-10-20 14:00:00,53.39,53.42,53.35,53.39,57727.0,39.9202,39.9426,39.8903,39.9202,57727.0
2015-10-20 14:05:00,53.4,53.44,53.38,53.43,54890.0,39.9276,39.9576,39.9127,39.9501,54890.0
2015-10-20 14:10:00,53.43,53.51,53.4,53.49,74873.0,39.9501,40.0099,39.9276,39.9949,74873.0
2015-10-20 14:15:00,53.5,53.5,53.42,53.43,47089.0,40.0024,40.0024,39.9426,39.9501,47089.0
2015-10-20 14:20:00,53.43,53.44,53.37,53.41,58378.0,39.9501,39.9576,39.9052,39.9351,58378.0
2015-10-20 14:25:00,53.4,53.46,53.39,53.43,82298.0,39.9276,39.9725,39.9202,39.9501,82298.0
2015-10-20 14:30:00,53.44,53.53,53.44,53.52,68129.0,39.9576,40.0248,39.9576,40.0174,68129.0
2015-10-20 14:35:00,53.53,53.55,53.49,53.55,57492.0,40.0248,40.0398,39.9949,40.0398,57492.0
2015-10-20 14:40:00,53.55,53.63,53.55,53.55,48664.0,40.0398,40.0996,40.0398,40.0398,48664.0
2015-10-20 14:45:00,53.55,53.63,53.54,53.58,60524.0,40.0398,40.0996,40.0323,40.0622,60524.0
2015-10-20 14:50:00,53.58,53.66,53.56,53.62,70188.0,40.0622,40.122,40.0473,40.0921,70188.0
2015-10-20 14:55:00,53.62,53.68,53.6,53.68,63781.0,40.0921,40.137,40.0772,40.137,63781.0
2015-10-20 15:00:00,53.69,53.7,53.59,53.62,64121.0,40.1445,40.152,40.0697,40.0921,64121.0
2015-10-20 15:05:00,53.61,53.66,53.57,53.64,69547.0,40.0847,40.122,40.0548,40.1071,69547.0
2015-10-20 15:10:00,53.64,53.68,53.62,53.64,99292.0,40.1071,40.137,40.0921,40.1071,99292.0
2015-10-20 15:15:00,53.64,53.69,53.57,53.59,90575.0,40.1071,40.1445,40.0548,40.0697,90575.0
2015-10-20 15:20:00,53.59,53.7,53.57,53.69,92743.0,40.0697,40.152,40.0548,40.1445,92743.0
2015-10-20 15:25:00,53.69,53.77,53.68,53.76,79223.0,40.1445,40.2043,40.137,40.1968,79223.0
2015-10-20 15:30:00,53.76,53.76,53.67,53.69,74978.0,40.1968,40.1968,40.1295,40.1445,74978.0
2015-10-20 15:35:00,53.69,53.7,53.64,53.7,109667.0,40.1445,40.152,40.1071,40.152,109667.0
2015-10-20 15:40:00,53.7,53.7,53.65,53.67,99710.0,40.152,40.152,40.1146,40.1295,99710.0
2015-10-20 15:45:00,53.66,53.68,53.57,53.6,150208.0,40.122,40.137,40.0548,40.0772,150208.0
2015-10-20 15:50:00,53.59,53.6,53.55,53.55,140725.0,40.0697,40.0772,40.0398,40.0398,140725.0
2015-10-20 15:55:00,53.56,53.56,53.5,53.54,483029.0,40.0473,40.0473,40.0024,40.0323,483029.0
2015-10-21 09:30:00,53.41,53.45,53.21,53.25,162752.0,39.9351,39.965,39.7856,39.8155,162752.0
2015-10-21 09:35:00,53.26,53.46,53.18,53.35,108100.0,39.823,39.9725,39.7631,39.8903,108100.0
2015-10-21 09:40:00,53.34,53.41,53.29,53.32,71866.0,39.8828,39.9351,39.8454,39.8678,71866.0
2015-10-21 09:45:00,53.33,53.38,53.21,53.24,63530.0,39.8753,39.9127,39.7856,39.808,63530.0
2015-10-21 09:50:00,53.23,53.27,53.08,53.11,80273.0,39.8005,39.8304,39.6884,39.7108,80273.0
2015-10-21 09:55:00,53.13,53.19,53.05,53.19,65132.0,39.7258,39.7706,39.6659,39.7706,65132.0
2015-10-21 10:00:00,53.19,53.28,53.16,53.26,54364.0,39.7706,39.8379,39.7482,39.823,54364.0
2015-10-21 10:05:00,53.25,53.34,53.19,53.33,48629.0,39.8155,39.8828,39.7706,39.8753,48629.0
2015-10-21 10:10:00,53.32,53.33,53.19,53.2,59874.0,39.8678,39.8753,39.7706,39.7781,59874.0
2015-10-21 10:15:00,53.18,53.26,53.13,53.24,58886.0,39.7631,39.823,39.7258,39.808,58886.0
2015-10-21 10:20:00,53.23,53.27,53.17,53.2,63496.0,39.8005,39.8304,39.7557,39.7781,63496.0
2015-10-21 10:25:00,53.18,53.26,53.15,53.21,50611.0,39.7631,39.823,39.7407,39.7856,50611.0
2015-10-21 10:30:00,53.21,53.21,53.12,53.14,66971.0,39.7856,39.7856,39.7183,39.7332,66971.0
2015-10-21 10:35:00,53.13,53.23,53.1,53.2,114359.0,39.7258,39.8005,39.7033,39.7781,114359.0
2015-10-21 10:40:00,53.19,53.3,53.16,53.29,62013.0,39.7706,39.8529,39.7482,39.8454,62013.0
2015-10-21 10:45:00,53.28,53.3,53.22,53.22,39395.0,39.8379,39.8529,39.7931,39.7931,39395.0
2015-10-21 10:50:00,53.21,53.29,53.19,53.26,85325.0,39.7856,39.8454,39.7706,39.823,85325.0
2015-10-21 10:55:00,53.26,53.36,53.25,53.35,197968.0,39.823,39.8977,39.8155,39.8903,197968.0
2015-10-21 11:00:00,53.36,53.45,53.33,53.44,72995.0,39.8977,39.965,39.8753,39.9576,72995.0
2015-10-21 11:05:00,53.43,53.44,53.34,53.36,74858.0,39.9501,39.9576,39.8828,39.8977,74858.0
2015-10-21 11:10:00,53.35,53.39,53.31,53.38,53812.0,39.8903,39.9202,39.8603,39.9127,53812.0
2015-10-21 11:15:00,53.4,53.55,53.4,53.54,126300.0,39.9276,40.0398,39.9276,40.0323,126300.0
2015-10-21 11:20:00,53.55,53.74,53.51,53.64,132278.0,40.0398,40.1819,40.0099,40.1071,132278.0
2015-10-21 11:25:00,53.63,53.67,53.56,53.61,55951.0,40.0996,40.1295,40.0473,40.0847,55951.0
2015-10-21 11:30:00,53.6,53.64,53.51,53.59,61472.0,40.0772,40.1071,40.0099,40.0697,61472.0
2015-10-21 11:35:00,53.59,53.6,53.46,53.49,42294.0,40.0697,40.0772,39.9725,39.9949,42294.0
2015-10-21 11:40:00,53.49,53.61,53.44,53.6,105772.0,39.9949,40.0847,39.9576,40.0772,105772.0
2015-10-21 11:45:00,53.59,53.6,53.46,53.52,72352.0,40.0697,40.0772,39.9725,40.0174,72352.0
2015-10-21 11:50:00,53.52,53.57,53.49,53.52,68130.0,40.0174,40.0548,39.9949,40.0174,68130.0
2015-10-21 11:55:00,53.53,53.56,53.49,53.52,81110.0,40.0248,40.0473,39.9949,40.0174,81110.0
2015-10-21 12:00:00,53.51,53.57,53.49,53.54,97067.0,40.0099,40.0548,39.9949,40.0323,97067.0
2015-10-21 12:05:00,53.53,53.61,53.51,53.58,79882.0,40.0248,40.0847,40.0099,40.0622,79882.0
2015-10-21 12:10:00,53.58,53.63,53.54,53.63,60229.0,40.0622,40.0996,40.0323,40.0996,60229.0
2015-10-21 12:15:00,53.63,53.65,53.56,53.62,57577.0,40.0996,40.1146,40.0473,40.0921,57577.0
2015-10-21 12:20:00,53.61,53.65,53.56,53.62,30174.0,40.0847,40.1146,40.0473,40.0921,30174.0
2015-10-21 12:25:00,53.62,53.64,53.56,53.57,42723.0,40.0921,40.1071,40.0473,40.0548,42723.0
2015-10-21 12:30:00,53.58,53.65,53.55,53.64,67436.0,40.0622,40.1146,40.0398,40.1071,67436.0
2015-10-21 12:35:00,53.64,53.71,53.62,53.66,69535.0,40.1071,40.1594,40.0921,40.122,69535.0
2015-10-21 12:40:00,53.66,53.67,53.59,53.64,75001.0,40.122,40.1295,40.0697,40.1071,75001.0
2015-10-21 12:45:00,53.65,53.75,53.63,53.74,41535.0,40.1146,40.1893,40.0996,40.1819,41535.0
2015-10-21 12:50:00,53.75,53.79,53.73,53.77,39877.0,40.1893,40.2192,40.1744,40.2043,39877.0
2015-10-21 12:55:00,53.77,53.82,53.72,53.73,38409.0,40.2043,40.2417,40.1669,40.1744,38409.0
2015-10-21 13:00:00,53.72,53.73,53.64,53.66,65100.0,40.1669,40.1744,40.1071,40.122,65100.0
2015-10-21 13:05:00,53.66,53.67,53.57,53.59,41811.0,40.122,40.1295,40.0548,40.0697,41811.0
2015-10-21 13:10:00,53.58,53.63,53.54,53.61,53706.0,40.0622,40.0996,40.0323,40.0847,53706.0
2015-10-21 13:15:00,53.6,53.63,53.5,53.5,100445.0,40.0772,40.0996,40.0024,40.0024,100445.0
2015-10-21 13:20:00,53.49,53.51,53.44,53.44,48570.0,39.9949,40.0099,39.9576,39.9576,48570.0
2015-10-21 13:25:00,53.44,53.46,53.36,53.38,54256.0,39.9576,39.9725,39.8977,39.9127,54256.0
2015-10-21 13:30:00,53.38,53.51,53.37,53.43,54485.0,39.9127,40.0099,39.9052,39.9501,54485.0
2015-10-21 13:35:00,53.44,53.47,53.4,53.42,38861.0,39.9576,39.98,39.9276,39.9426,38861.0
2015-10-21 13:40:00,53.4,53.51,53.4,53.44,42339.0,39.9276,40.0099,39.9276,39.9576,42339.0
2015-10-21 13:45:00,53.44,53.47,53.4,53.42,41748.0,39.9576,39.98,39.9276,39.9426,41748.0
2015-10-21 13:50:00,53.42,53.48,53.38,53.46,54615.0,39.9426,39.9875,39.9127,39.9725,54615.0
2015-10-21 13:55:00,53.46,53.48,53.36,53.37,40604.0,39.9725,39.9875,39.8977,39.9052,40604.0
2015-10-21 14:00:00,53.37,53.38,53.3,53.35,35023.0,39.9052,39.9127,39.8529,39.8903,35023.0
2015-10-21 14:05:00,53.34,53.44,53.33,53.41,36513.0,39.8828,39.9576,39.8753,39.9351,36513.0
2015-10-21 14:10:00,53.42,53.46,53.42,53.43,38893.0,39.9426,39.9725,39.9426,39.9501,38893.0
2015-10-21 14:15:00,53.42,53.42,53.37,53.38,45368.0,39.9426,39.9426,39.9052,39.9127,45368.0
2015-10-21 14:20:00,53.38,53.39,53.31,53.35,31101.0,39.9127,39.9202,39.8603,39.8903,31101.0
2015-10-21 14:25:00,53.36,53.43,53.34,53.38,48849.0,39.8977,39.9501,39.8828,39.9127,48849.0
2015-10-21 14:30:00,53.39,53.42,53.34,53.37,32941.0,39.9202,39.9426,39.8828,39.9052,32941.0
2015-10-21 14:35:00,53.36,53.47,53.34,53.45,110345.0,39.8977,39.98,39.8828,39.965,110345.0
2015-10-21 14:40:00,53.46,53.53,53.44,53.48,44981.0,39.9725,40.0248,39.9576,39.9875,44981.0
2015-10-21 14:45:00,53.48,53.5,53.41,53.43,38862.0,39.9875,40.0024,39.9351,39.9501,38862.0
2015-10-21 14:50:00,53.43,53.43,53.34,53.41,61540.0,39.9501,39.9501,39.8828,39.9351,61540.0
2015-10-21 14:55:00,53.41,53.44,53.38,53.4,39402.0,39.9351,39.9576,39.9127,39.9276,39402.0
2015-10-21 15:00:00,53.41,53.45,53.4,53.41,62863.0,39.9351,39.965,39.9276,39.9351,62863.0
2015-10-21 15:05:00,53.41,53.51,53.4,53.5,59279.0,39.9351,40.0099,39.9276,40.0024,59279.0
2015-10-21 15:10:00,53.49,53.5,53.34,53.36,51657.0,39.9949,40.0024,39.8828,39.8977,51657.0
2015-10-21 15:15:00,53.36,53.37,53.24,53.24,53935.0,39.8977,39.9052,39.808,39.808,53935.0
2015-10-21 15:20:00,53.23,53.33,53.22,53.28,69925.0,39.8005,39.8753,39.7931,39.8379,69925.0
2015-10-21 15:25:00,53.27,53.29,53.22,53.25,59914.0,39.8304,39.8454,39.7931,39.8155,59914.0
2015-10-21 15:30:00,53.25,53.26,53.16,53.21,71294.0,39.8155,39.823,39.7482,39.7856,71294.0
2015-10-21 15:35:00,53.22,53.25,53.13,53.18,159743.0,39.7931,39.8155,39.7258,39.7631,159743.0
2015-10-21 15:40:00,53.18,53.18,53.03,53.07,140272.0,39.7631,39.7631,39.651,39.6809,140272.0
2015-10-21 15:45:00,53.07,53.08,53.0,53.0,230354.0,39.6809,39.6884,39.6286,39.6286,230354.0
2015-10-21 15:50:00,53.01,53.01,52.95,52.95,150895.0,39.636,39.636,39.5912,39.5912,150895.0
2015-10-21 15:55:00,52.96,52.97,52.9,52.97,242900.0,39.5986,39.6061,39.5538,39.6061,242900.0
2015-10-22 09:30:00,53.33,53.54,53.19,53.54,173847.0,39.8753,40.0323,39.7706,40.0323,173847.0
2015-10-22 09:35:00,53.55,53.92,53.55,53.86,198665.0,40.0398,40.3165,40.0398,40.2716,198665.0
2015-10-22 09:40:00,53.87,54.15,53.79,54.06,249218.0,40.2791,40.4884,40.2192,40.4211,249218.0
2015-10-22 09:45:00,54.05,54.14,53.95,54.04,213067.0,40.4137,40.4809,40.3389,40.4062,213067.0
2015-10-22 09:50:00,54.06,54.19,53.81,53.89,140560.0,40.4211,40.5183,40.2342,40.294,140560.0
2015-10-22 09:55:00,53.88,53.97,53.77,53.95,130160.0,40.2865,40.3538,40.2043,40.3389,130160.0
2015-10-22 10:00:00,53.95,54.0,53.87,53.98,122169.0,40.3389,40.3763,40.2791,40.3613,122169.0
2015-10-22 10:05:00,53.97,54.08,53.96,54.03,106224.0,40.3538,40.4361,40.3464,40.3987,106224.0
2015-10-22 10:10:00,54.03,54.2,54.03,54.16,69770.0,40.3987,40.5258,40.3987,40.4959,69770.0
2015-10-22 10:15:00,54.17,54.24,54.13,54.2,90868.0,40.5034,40.5557,40.4735,40.5258,90868.0
2015-10-22 10:20:00,54.2,54.32,54.18,54.18,69323.0,40.5258,40.6155,40.5109,40.5109,69323.0
2015-10-22 10:25:00,54.19,54.21,54.05,54.08,56683.0,40.5183,40.5333,40.4137,40.4361,56683.0
2015-10-22 10:30:00,54.1,54.1,53.83,53.87,102615.0,40.451,40.451,40.2492,40.2791,102615.0
2015-10-22 10:35:00,53.88,53.96,53.85,53.87,94834.0,40.2865,40.3464,40.2641,40.2791,94834.0
2015-10-22 10:40:00,53.86,53.89,53.81,53.84,73822.0,40.2716,40.294,40.2342,40.2566,73822.0
2015-10-22 10:45:00,53.84,54.09,53.77,54.05,80888.0,40.2566,40.4436,40.2043,40.4137,80888.0
2015-10-22 10:50:00,54.05,54.08,53.97,54.0,46930.0,40.4137,40.4361,40.3538,40.3763,46930.0
2015-10-22 10:55:00,53.99,54.05,53.92,54.03,49730.0,40.3688,40.4137,40.3165,40.3987,49730.0
2015-10-22 11:00:00,54.04,54.07,53.92,53.92,153430.0,40.4062,40.4286,40.3165,40.3165,153430.0
2015-10-22 11:05:00,53.92,53.94,53.82,53.9,43290.0,40.3165,40.3314,40.2417,40.3015,43290.0
2015-10-22 11:10:00,53.9,53.99,53.86,53.99,31155.0,40.3015,40.3688,40.2716,40.3688,31155.0
2015-10-22 11:15:00,53.98,54.08,53.94,54.05,35390.0,40.3613,40.4361,40.3314,40.4137,35390.0
2015-10-22 11:20:00,54.06,54.13,54.01,54.09,71308.0,40.4211,40.4735,40.3837,40.4436,71308.0
2015-10-22 11:25:00,54.1,54.12,53.96,54.06,43675.0,40.451,40.466,40.3464,40.4211,43675.0
2015-10-22 11:30:00,54.06,54.09,53.99,54.02,39887.0,40.4211,40.4436,40.3688,40.3912,39887.0
2015-10-22 11:35:00,54.02,54.05,53.98,54.02,170337.0,40.3912,40.4137,40.3613,40.3912,170337.0
2015-10-22 11:40:00,54.02,54.04,53.93,54.03,109160.0,40.3912,40.4062,40.3239,40.3987,109160.0
2015-10-22 11:45:00,54.03,54.19,54.02,54.17,72550.0,40.3987,40.5183,40.3912,40.5034,72550.0
2015-10-22 11:50:00,54.16,54.24,54.15,54.19,46452.0,40.4959,40.5557,40.4884,40.5183,46452.0
2015-10-22 11:55:00,54.19,54.25,54.17,54.24,77484.0,40.5183,40.5632,40.5034,40.5557,77484.0
2015-10-22 12:00:00,54.24,54.25,54.16,54.24,73764.0,40.5557,40.5632,40.4959,40.5557,73764.0
2015-10-22 12:05:00,54.24,54.32,54.22,54.3,62981.0,40.5557,40.6155,40.5408,40.6006,62981.0
2015-10-22 12:10:00,54.32,54.33,54.21,54.23,65229.0,40.6155,40.623,40.5333,40.5482,65229.0
2015-10-22 12:15:00,54.24,54.24,54.1,54.11,87911.0,40.5557,40.5557,40.451,40.4585,87911.0
2015-10-22 12:20:00,54.1,54.21,54.01,54.18,67021.0,40.451,40.5333,40.3837,40.5109,67021.0
2015-10-22 12:25:00,54.17,54.36,54.17,54.35,60827.0,40.5034,40.6454,40.5034,40.638,60827.0
2015-10-22 12:30:00,54.32,54.35,54.29,54.32,52879.0,40.6155,40.638,40.5931,40.6155,52879.0
2015-10-22 12:35:00,54.32,54.37,54.28,54.34,37897.0,40.6155,40.6529,40.5856,40.6305,37897.0
2015-10-22 12:40:00,54.35,54.44,54.35,54.44,64938.0,40.638,40.7053,40.638,40.7053,64938.0
2015-10-22 12:45:00,54.44,54.44,54.35,54.39,44241.0,40.7053,40.7053,40.638,40.6679,44241.0
2015-10-22 12:50:00,54.39,54.52,54.39,54.45,90609.0,40.6679,40.7651,40.6679,40.7127,90609.0
2015-10-22 12:55:00,54.45,54.48,54.36,54.44,60550.0,40.7127,40.7352,40.6454,40.7053,60550.0
2015-10-22 13:00:00,54.44,54.49,54.43,54.47,24728.0,40.7053,40.7426,40.6978,40.7277,24728.0
2015-10-22 13:05:00,54.45,54.54,54.45,54.51,46767.0,40.7127,40.78,40.7127,40.7576,46767.0
2015-10-22 13:10:00,54.5,54.56,54.48,54.51,68978.0,40.7501,40.795,40.7352,40.7576,68978.0
2015-10-22 13:15:00,54.5,54.53,54.41,54.51,56280.0,40.7501,40.7726,40.6828,40.7576,56280.0
2015-10-22 13:20:00,54.5,54.5,54.43,54.48,41786.0,40.7501,40.7501,40.6978,40.7352,41786.0
2015-10-22 13:25:00,54.49,54.55,54.48,54.53,40019.0,40.7426,40.7875,40.7352,40.7726,40019.0
2015-10-22 13:30:00,54.54,54.57,54.53,54.55,80017.0,40.78,40.8025,40.7726,40.7875,80017.0
2015-10-22 13:35:00,54.55,54.6,54.51,54.58,59818.0,40.7875,40.8249,40.7576,40.8099,59818.0
2015-10-22 13:40:00,54.58,54.58,54.43,54.46,84664.0,40.8099,40.8099,40.6978,40.7202,84664.0
2015-10-22 13:45:00,54.46,54.47,54.35,54.36,72189.0,40.7202,40.7277,40.638,40.6454,72189.0
2015-10-22 13:50:00,54.37,54.37,54.26,54.3,60432.0,40.6529,40.6529,40.5707,40.6006,60432.0
2015-10-22 13:55:00,54.31,54.36,54.15,54.15,54370.0,40.6081,40.6454,40.4884,40.4884,54370.0
2015-10-22 14:00:00,54.14,54.19,54.01,54.05,155809.0,40.4809,40.5183,40.3837,40.4137,155809.0
2015-10-22 14:05:00,54.05,54.14,53.99,54.11,87302.0,40.4137,40.4809,40.3688,40.4585,87302.0
2015-10-22 14:10:00,54.1,54.13,54.03,54.07,47575.0,40.451,40.4735,40.3987,40.4286,47575.0
2015-10-22 14:15:00,54.07,54.1,53.95,53.97,51860.0,40.4286,40.451,40.3389,40.3538,51860.0
2015-10-22 14:20:00,53.97,54.19,53.94,54.16,71307.0,40.3538,40.5183,40.3314,40.4959,71307.0
2015-10-22 14:25:00,54.17,54.26,54.16,54.22,81515.0,40.5034,40.5707,40.4959,40.5408,81515.0
2015-10-22 14:30:00,54.22,54.39,54.18,54.39,59007.0,40.5408,40.6679,40.5109,40.6679,59007.0
2015-10-22 14:35:00,54.39,54.45,54.36,54.41,33560.0,40.6679,40.7127,40.6454,40.6828,33560.0
2015-10-22 14:40:00,54.41,54.46,54.35,54.38,50239.0,40.6828,40.7202,40.638,40.6604,50239.0
2015-10-22 14:45:00,54.37,54.48,54.34,54.46,50504.0,40.6529,40.7352,40.6305,40.7202,50504.0
2015-10-22 14:50:00,54.46,54.57,54.45,54.5,78213.0,40.7202,40.8025,40.7127,40.7501,78213.0
2015-10-22 14:55:00,54.5,54.55,54.47,54.52,72368.0,40.7501,40.7875,40.7277,40.7651,72368.0
2015-10-22 15:00:00,54.53,54.55,54.39,54.47,70992.0,40.7726,40.7875,40.6679,40.7277,70992.0
2015-10-22 15:05:00,54.46,54.51,54.43,54.51,89528.0,40.7202,40.7576,40.6978,40.7576,89528.0
2015-10-22 15:10:00,54.51,54.58,54.47,54.58,71002.0,40.7576,40.8099,40.7277,40.8099,71002.0
2015-10-22 15:15:00,54.58,54.63,54.55,54.59,116305.0,40.8099,40.8473,40.7875,40.8174,116305.0
2015-10-22 15:20:00,54.59,54.69,54.58,54.68,100594.0,40.8174,40.8922,40.8099,40.8847,100594.0
2015-10-22 15:25:00,54.67,54.76,54.67,54.71,99234.0,40.8772,40.9445,40.8772,40.9071,99234.0
2015-10-22 15:30:00,54.7,54.71,54.61,54.62,75038.0,40.8997,40.9071,40.8324,40.8398,75038.0
2015-10-22 15:35:00,54.61,54.65,54.51,54.53,80810.0,40.8324,40.8623,40.7576,40.7726,80810.0
2015-10-22 15:40:00,54.53,54.55,54.46,54.51,93451.0,40.7726,40.7875,40.7202,40.7576,93451.0
2015-10-22 15:45:00,54.51,54.58,54.43,54.45,95443.0,40.7576,40.8099,40.6978,40.7127,95443.0
2015-10-22 15:50:00,54.45,54.5,54.44,54.5,107273.0,40.7127,40.7501,40.7053,40.7501,107273.0
2015-10-22 15:55:00,54.49,54.62,54.48,54.57,206746.0,40.7426,40.8398,40.7352,40.8025,206746.0
2015-10-23 09:30:00,54.3,54.33,53.85,53.93,209898.0,40.6006,40.623,40.2641,40.3239,209898.0
2015-10-23 09:35:00,53.91,54.07,53.65,53.96,90812.0,40.309,40.4286,40.1146,40.3464,90812.0
2015-10-23 09:40:00,53.98,54.03,53.73,53.88,87446.0,40.3613,40.3987,40.1744,40.2865,87446.0
2015-10-23 09:45:00,53.9,53.98,53.79,53.88,73168.0,40.3015,40.3613,40.2192,40.2865,73168.0
2015-10-23 09:50:00,53.88,53.98,53.86,53.92,128278.0,40.2865,40.3613,40.2716,40.3165,128278.0
2015-10-23 09:55:00,53.91,54.04,53.86,54.03,105515.0,40.309,40.4062,40.2716,40.3987,105515.0
2015-10-23 10:00:00,54.0,54.07,53.89,53.9,77721.0,40.3763,40.4286,40.294,40.3015,77721.0
2015-10-23 10:05:00,53.91,54.08,53.89,54.08,58997.0,40.309,40.4361,40.294,40.4361,58997.0
2015-10-23 10:10:00,54.08,54.26,54.08,54.26,79720.0,40.4361,40.5707,40.4361,40.5707,79720.0
2015-10-23 10:15:00,54.27,54.31,54.19,54.23,38728.0,40.5781,40.6081,40.5183,40.5482,38728.0
2015-10-23 10:20:00,54.22,54.47,54.18,54.46,42620.0,40.5408,40.7277,40.5109,40.7202,42620.0
2015-10-23 10:25:00,54.47,54.58,54.37,54.45,68880.0,40.7277,40.8099,40.6529,40.7127,68880.0
2015-10-23 10:30:00,54.45,54.7,54.42,54.67,101812.0,40.7127,40.8997,40.6903,40.8772,101812.0
2015-10-23 10:35:00,54.67,54.72,54.51,54.7,119513.0,40.8772,40.9146,40.7576,40.8997,119513.0
2015-10-23 10:40:00,54.73,54.81,54.67,54.69,46795.0,40.9221,40.9819,40.8772,40.8922,46795.0
2015-10-23 10:45:00,54.69,54.75,54.46,54.49,45234.0,40.8922,40.937,40.7202,40.7426,45234.0
2015-10-23 10:50:00,54.49,54.59,54.44,54.51,39047.0,40.7426,40.8174,40.7053,40.7576,39047.0
2015-10-23 10:55:00,54.5,54.51,54.37,54.5,38118.0,40.7501,40.7576,40.6529,40.7501,38118.0
2015-10-23 11:00:00,54.49,54.6,54.35,54.41,63561.0,40.7426,40.8249,40.638,40.6828,63561.0
2015-10-23 11:05:00,54.43,54.56,54.4,54.41,56852.0,40.6978,40.795,40.6754,40.6828,56852.0
2015-10-23 11:10:00,54.4,54.42,54.26,54.3,59344.0,40.6754,40.6903,40.5707,40.6006,59344.0
2015-10-23 11:15:00,54.28,54.29,54.06,54.06,47658.0,40.5856,40.5931,40.4211,40.4211,47658.0
2015-10-23 11:20:00,54.05,54.22,54.02,54.11,48456.0,40.4137,40.5408,40.3912,40.4585,48456.0
2015-10-23 11:25:00,54.08,54.14,54.05,54.1,29924.0,40.4361,40.4809,40.4137,40.451,29924.0
2015-10-23 11:30:00,54.1,54.15,54.03,54.05,47174.0,40.451,40.4884,40.3987,40.4137,47174.0
2015-10-23 11:35:00,54.04,54.05,53.9,54.03,50857.0,40.4062,40.4137,40.3015,40.3987,50857.0
2015-10-23 11:40:00,54.03,54.13,53.96,54.11,41240.0,40.3987,40.4735,40.3464,40.4585,41240.0
2015-10-23 11:45:00,54.11,54.22,54.06,54.19,40429.0,40.4585,40.5408,40.4211,40.5183,40429.0
2015-10-23 11:50:00,54.2,54.32,54.13,54.25,40769.0,40.5258,40.6155,40.4735,40.5632,40769.0
2015-10-23 11:55:00,54.25,54.39,54.25,54.34,34124.0,40.5632,40.6679,40.5632,40.6305,34124.0
2015-10-23 12:00:00,54.35,54.43,54.27,54.31,25206.0,40.638,40.6978,40.5781,40.6081,25206.0
2015-10-23 12:05:00,54.31,54.31,54.13,54.21,30211.0,40.6081,40.6081,40.4735,40.5333,30211.0
2015-10-23 12:10:00,54.22,54.22,54.1,54.14,30296.0,40.5408,40.5408,40.451,40.4809,30296.0
2015-10-23 12:15:00,54.14,54.17,54.09,54.16,32688.0,40.4809,40.5034,40.4436,40.4959,32688.0
2015-10-23 12:20:00,54.17,54.34,54.14,54.31,45568.0,40.5034,40.6305,40.4809,40.6081,45568.0
2015-10-23 12:25:00,54.31,54.4,54.27,54.33,93075.0,40.6081,40.6754,40.5781,40.623,93075.0
2015-10-23 12:30:00,54.34,54.39,54.32,54.32,47201.0,40.6305,40.6679,40.6155,40.6155,47201.0
2015-10-23 12:35:00,54.33,54.42,54.3,54.35,51991.0,40.623,40.6903,40.6006,40.638,51991.0
2015-10-23 12:40:00,54.36,54.39,54.32,54.38,39900.0,40.6454,40.6679,40.6155,40.6604,39900.0
2015-10-23 12:45:00,54.38,54.4,54.31,54.34,38172.0,40.6604,40.6754,40.6081,40.6305,38172.0
2015-10-23 12:50:00,54.33,54.36,54.26,54.27,148579.0,40.623,40.6454,40.5707,40.5781,148579.0
2015-10-23 12:55:00,54.27,54.33,54.27,54.31,131619.0,40.5781,40.623,40.5781,40.6081,131619.0
2015-10-23 13:00:00,54.3,54.35,54.26,54.27,188223.0,40.6006,40.638,40.5707,40.5781,188223.0
2015-10-23 13:05:00,54.26,54.34,54.18,54.31,64460.0,40.5707,40.6305,40.5109,40.6081,64460.0
2015-10-23 13:10:00,54.3,54.39,54.29,54.38,38427.0,40.6006,40.6679,40.5931,40.6604,38427.0
2015-10-23 13:15:00,54.38,54.44,54.34,54.4,38693.0,40.6604,40.7053,40.6305,40.6754,38693.0
2015-10-23 13:20:00,54.41,54.47,54.38,54.42,43784.0,40.6828,40.7277,40.6604,40.6903,43784.0
2015-10-23 13:25:00,54.43,54.52,54.41,54.44,37702.0,40.6978,40.7651,40.6828,40.7053,37702.0
2015-10-23 13:30:00,54.44,54.5,54.44,54.49,38933.0,40.7053,40.7501,40.7053,40.7426,38933.0
2015-10-23 13:35:00,54.49,54.56,54.4,54.4,29142.0,40.7426,40.795,40.6754,40.6754,29142.0
2015-10-23 13:40:00,54.4,54.46,54.4,54.41,20967.0,40.6754,40.7202,40.6754,40.6828,20967.0
2015-10-23 13:45:00,54.4,54.44,54.38,54.42,24352.0,40.6754,40.7053,40.6604,40.6903,24352.0
2015-10-23 13:50:00,54.42,54.45,54.4,54.4,34164.0,40.6903,40.7127,40.6754,40.6754,34164.0
2015-10-23 13:55:00,54.39,54.41,54.31,54.4,44848.0,40.6679,40.6828,40.6081,40.6754,44848.0
2015-10-23 14:00:00,54.4,54.4,54.28,54.32,129565.0,40.6754,40.6754,40.5856,40.6155,129565.0
2015-10-23 14:05:00,54.32,54.42,54.32,54.42,50482.0,40.6155,40.6903,40.6155,40.6903,50482.0
2015-10-23 14:10:00,54.42,54.44,54.32,54.34,34494.0,40.6903,40.7053,40.6155,40.6305,34494.0
2015-10-23 14:15:00,54.34,54.45,54.33,54.45,38721.0,40.6305,40.7127,40.623,40.7127,38721.0
2015-10-23 14:20:00,54.44,54.44,54.33,54.42,37525.0,40.7053,40.7053,40.623,40.6903,37525.0
2015-10-23 14:25:00,54.42,54.43,54.33,54.39,29121.0,40.6903,40.6978,40.623,40.6679,29121.0
2015-10-23 14:30:00,54.4,54.49,54.38,54.42,35651.0,40.6754,40.7426,40.6604,40.6903,35651.0
2015-10-23 14:35:00,54.43,54.49,54.42,54.47,37339.0,40.6978,40.7426,40.6903,40.7277,37339.0
2015-10-23 14:40:00,54.48,54.69,54.47,54.68,58642.0,40.7352,40.8922,40.7277,40.8847,58642.0
2015-10-23 14:45:00,54.67,54.7,54.52,54.52,62788.0,40.8772,40.8997,40.7651,40.7651,62788.0
2015-10-23 14:50:00,54.52,54.58,54.44,54.44,27104.0,40.7651,40.8099,40.7053,40.7053,27104.0
2015-10-23 14:55:00,54.45,54.51,54.44,54.45,33313.0,40.7127,40.7576,40.7053,40.7127,33313.0
2015-10-23 15:00:00,54.44,54.52,54.43,54.49,36784.0,40.7053,40.7651,40.6978,40.7426,36784.0
2015-10-23 15:05:00,54.49,54.49,54.36,54.42,68528.0,40.7426,40.7426,40.6454,40.6903,68528.0
2015-10-23 15:10:00,54.42,54.47,54.37,54.39,50190.0,40.6903,40.7277,40.6529,40.6679,50190.0
2015-10-23 15:15:00,54.4,54.52,54.39,54.44,41077.0,40.6754,40.7651,40.6679,40.7053,41077.0
2015-10-23 15:20:00,54.43,54.51,54.43,54.45,40262.0,40.6978,40.7576,40.6978,40.7127,40262.0
2015-10-23 15:25:00,54.45,54.51,54.43,54.5,53172.0,40.7127,40.7576,40.6978,40.7501,53172.0
2015-10-23 15:30:00,54.5,54.6,54.5,54.58,120459.0,40.7501,40.8249,40.7501,40.8099,120459.0
2015-10-23 15:35:00,54.58,54.59,54.54,54.56,89502.0,40.8099,40.8174,40.78,40.795,89502.0
2015-10-23 15:40:00,54.57,54.67,54.57,54.66,190616.0,40.8025,40.8772,40.8025,40.8698,190616.0
2015-10-23 15:45:00,54.66,54.69,54.6,54.61,135688.0,40.8698,40.8922,40.8249,40.8324,135688.0
2015-10-23 15:50:00,54.61,54.63,54.59,54.63,84259.0,40.8324,40.8473,40.8174,40.8473,84259.0
2015-10-23 15:55:00,54.63,54.65,54.58,54.6,227229.0,40.8473,40.8623,40.8099,40.8249,227229.0
2015-10-26 09:30:00,54.56,54.57,54.29,54.36,122357.0,40.795,40.8025,40.5931,40.6454,122357.0
2015-10-26 09:35:00,54.41,54.43,54.0,54.03,85931.0,40.6828,40.6978,40.3763,40.3987,85931.0
2015-10-26 09:40:00,54.03,54.05,53.82,53.84,97006.0,40.3987,40.4137,40.2417,40.2566,97006.0
2015-10-26 09:45:00,53.84,53.88,53.73,53.74,78214.0,40.2566,40.2865,40.1744,40.1819,78214.0
2015-10-26 09:50:00,53.73,53.79,53.67,53.75,99229.0,40.1744,40.2192,40.1295,40.1893,99229.0
2015-10-26 09:55:00,53.74,53.79,53.71,53.76,28079.0,40.1819,40.2192,40.1594,40.1968,28079.0
2015-10-26 10:00:00,53.73,53.81,53.69,53.72,45193.0,40.1744,40.2342,40.1445,40.1669,45193.0
2015-10-26 10:05:00,53.72,53.82,53.72,53.8,38177.0,40.1669,40.2417,40.1669,40.2267,38177.0
2015-10-26 10:10:00,53.8,53.8,53.46,53.48,155585.0,40.2267,40.2267,39.9725,39.9875,155585.0
2015-10-26 10:15:00,53.49,53.59,53.42,53.43,67370.0,39.9949,40.0697,39.9426,39.9501,67370.0
2015-10-26 10:20:00,53.43,53.48,53.4,53.47,48013.0,39.9501,39.9875,39.9276,39.98,48013.0
2015-10-26 10:25:00,53.47,53.51,53.4,53.46,55332.0,39.98,40.0099,39.9276,39.9725,55332.0
2015-10-26 10:30:00,53.46,53.59,53.45,53.58,71529.0,39.9725,40.0697,39.965,40.0622,71529.0
2015-10-26 10:35:00,53.57,53.64,53.44,53.48,53417.0,40.0548,40.1071,39.9576,39.9875,53417.0
2015-10-26 10:40:00,53.49,53.5,53.32,53.32,63870.0,39.9949,40.0024,39.8678,39.8678,63870.0
2015-10-26 10:45:00,53.33,53.48,53.32,53.45,56985.0,39.8753,39.9875,39.8678,39.965,56985.0
2015-10-26 10:50:00,53.45,53.65,53.44,53.62,54862.0,39.965,40.1146,39.9576,40.0921,54862.0
2015-10-26 10:55:00,53.64,53.64,53.53,53.55,41687.0,40.1071,40.1071,40.0248,40.0398,41687.0
2015-10-26 11:00:00,53.55,53.58,53.49,53.51,34593.0,40.0398,40.0622,39.9949,40.0099,34593.0
2015-10-26 11:05:00,53.51,53.59,53.5,53.52,35359.0,40.0099,40.0697,40.0024,40.0174,35359.0
2015-10-26 11:10:00,53.53,53.59,53.47,53.48,37433.0,40.0248,40.0697,39.98,39.9875,37433.0
2015-10-26 11:15:00,53.49,53.52,53.44,53.46,49994.0,39.9949,40.0174,39.9576,39.9725,49994.0
2015-10-26 11:20:00,53.46,53.47,53.32,53.32,40004.0,39.9725,39.98,39.8678,39.8678,40004.0
2015-10-26 11:25:00,53.33,53.36,53.25,53.27,52231.0,39.8753,39.8977,39.8155,39.8304,52231.0
2015-10-26 11:30:00,53.28,53.33,53.23,53.25,53984.0,39.8379,39.8753,39.8005,39.8155,53984.0
2015-10-26 11:35:00,53.25,53.3,53.17,53.18,52388.0,39.8155,39.8529,39.7557,39.7631,52388.0
2015-10-26 11:40:00,53.19,53.21,53.13,53.18,42885.0,39.7706,39.7856,39.7258,39.7631,42885.0
2015-10-26 11:45:00,53.18,53.24,53.16,53.19,41868.0,39.7631,39.808,39.7482,39.7706,41868.0
2015-10-26 11:50:00,53.18,53.21,53.08,53.13,43347.0,39.7631,39.7856,39.6884,39.7258,43347.0
2015-10-26 11:55:00,53.13,53.2,53.09,53.13,55634.0,39.7258,39.7781,39.6959,39.7258,55634.0
2015-10-26 12:00:00,53.13,53.17,53.11,53.14,35201.0,39.7258,39.7557,39.7108,39.7332,35201.0
2015-10-26 12:05:00,53.15,53.19,53.11,53.16,40480.0,39.7407,39.7706,39.7108,39.7482,40480.0
2015-10-26 12:10:00,53.15,53.22,53.12,53.21,24795.0,39.7407,39.7931,39.7183,39.7856,24795.0
2015-10-26 12:15:00,53.22,53.25,53.15,53.16,55256.0,39.7931,39.8155,39.7407,39.7482,55256.0
2015-10-26 12:20:00,53.17,53.22,53.16,53.22,39174.0,39.7557,39.7931,39.7482,39.7931,39174.0
2015-10-26 12:25:00,53.22,53.27,53.21,53.25,72374.0,39.7931,39.8304,39.7856,39.8155,72374.0
2015-10-26 12:30:00,53.25,53.26,53.2,53.23,36256.0,39.8155,39.823,39.7781,39.8005,36256.0
2015-10-26 12:35:00,53.23,53.27,53.21,53.26,36357.0,39.8005,39.8304,39.7856,39.823,36357.0
2015-10-26 12:40:00,53.25,53.29,53.25,53.26,30665.0,39.8155,39.8454,39.8155,39.823,30665.0
2015-10-26 12:45:00,53.27,53.36,53.24,53.33,51486.0,39.8304,39.8977,39.808,39.8753,51486.0
2015-10-26 12:50:00,53.33,53.47,53.3,53.45,47203.0,39.8753,39.98,39.8529,39.965,47203.0
2015-10-26 12:55:00,53.44,53.45,53.34,53.34,40311.0,39.9576,39.965,39.8828,39.8828,40311.0
2015-10-26 13:00:00,53.34,53.35,53.24,53.25,33559.0,39.8828,39.8903,39.808,39.8155,33559.0
2015-10-26 13:05:00,53.25,53.3,53.25,53.26,33653.0,39.8155,39.8529,39.8155,39.823,33653.0
2015-10-26 13:10:00,53.26,53.27,53.2,53.2,35265.0,39.823,39.8304,39.7781,39.7781,35265.0
2015-10-26 13:15:00,53.21,53.25,53.19,53.23,35401.0,39.7856,39.8155,39.7706,39.8005,35401.0
2015-10-26 13:20:00,53.23,53.24,53.17,53.18,33408.0,39.8005,39.808,39.7557,39.7631,33408.0
2015-10-26 13:25:00,53.17,53.22,53.15,53.2,26681.0,39.7557,39.7931,39.7407,39.7781,26681.0
2015-10-26 13:30:00,53.21,53.24,53.19,53.23,25940.0,39.7856,39.808,39.7706,39.8005,25940.0
2015-10-26 13:35:00,53.24,53.29,53.2,53.23,34599.0,39.808,39.8454,39.7781,39.8005,34599.0
2015-10-26 13:40:00,53.22,53.23,53.18,53.21,43449.0,39.7931,39.8005,39.7631,39.7856,43449.0
2015-10-26 13:45:00,53.2,53.24,53.19,53.2,31563.0,39.7781,39.808,39.7706,39.7781,31563.0
2015-10-26 13:50:00,53.21,53.21,53.14,53.18,34841.0,39.7856,39.7856,39.7332,39.7631,34841.0
2015-10-26 13:55:00,53.19,53.19,53.11,53.12,22348.0,39.7706,39.7706,39.7108,39.7183,22348.0
2015-10-26 14:00:00,53.12,53.24,53.12,53.24,74527.0,39.7183,39.808,39.7183,39.808,74527.0
2015-10-26 14:05:00,53.23,53.25,53.19,53.2,66460.0,39.8005,39.8155,39.7706,39.7781,66460.0
2015-10-26 14:10:00,53.19,53.19,53.09,53.1,51825.0,39.7706,39.7706,39.6959,39.7033,51825.0
2015-10-26 14:15:00,53.1,53.14,53.1,53.13,33157.0,39.7033,39.7332,39.7033,39.7258,33157.0
2015-10-26 14:20:00,53.13,53.16,53.1,53.15,29348.0,39.7258,39.7482,39.7033,39.7407,29348.0
2015-10-26 14:25:00,53.15,53.25,53.13,53.18,42424.0,39.7407,39.8155,39.7258,39.7631,42424.0
2015-10-26 14:30:00,53.18,53.21,53.15,53.17,27123.0,39.7631,39.7856,39.7407,39.7557,27123.0
2015-10-26 14:35:00,53.17,53.19,53.12,53.12,31591.0,39.7557,39.7706,39.7183,39.7183,31591.0
2015-10-26 14:40:00,53.13,53.16,53.09,53.16,39264.0,39.7258,39.7482,39.6959,39.7482,39264.0
2015-10-26 14:45:00,53.16,53.23,53.15,53.16,39509.0,39.7482,39.8005,39.7407,39.7482,39509.0
2015-10-26 14:50:00,53.16,53.25,53.15,53.2,40173.0,39.7482,39.8155,39.7407,39.7781,40173.0
2015-10-26 14:55:00,53.19,53.21,53.12,53.13,73853.0,39.7706,39.7856,39.7183,39.7258,73853.0
2015-10-26 15:00:00,53.13,53.15,53.11,53.14,54545.0,39.7258,39.7407,39.7108,39.7332,54545.0
2015-10-26 15:05:00,53.14,53.15,53.1,53.12,40147.0,39.7332,39.7407,39.7033,39.7183,40147.0
2015-10-26 15:10:00,53.12,53.15,53.11,53.12,36196.0,39.7183,39.7407,39.7108,39.7183,36196.0
2015-10-26 15:15:00,53.12,53.13,53.06,53.1,48007.0,39.7183,39.7258,39.6734,39.7033,48007.0
2015-10-26 15:20:00,53.11,53.11,53.02,53.05,78303.0,39.7108,39.7108,39.6435,39.6659,78303.0
2015-10-26 15:25:00,53.04,53.09,53.04,53.06,52613.0,39.6585,39.6959,39.6585,39.6734,52613.0
2015-10-26 15:30:00,53.06,53.14,53.06,53.06,82213.0,39.6734,39.7332,39.6734,39.6734,82213.0
2015-10-26 15:35:00,53.06,53.07,53.01,53.03,78762.0,39.6734,39.6809,39.636,39.651,78762.0
2015-10-26 15:40:00,53.03,53.04,52.96,53.0,192116.0,39.651,39.6585,39.5986,39.6286,192116.0
2015-10-26 15:45:00,52.99,53.03,52.96,52.98,156575.0,39.6211,39.651,39.5986,39.6136,156575.0
2015-10-26 15:50:00,52.98,53.0,52.95,52.99,112605.0,39.6136,39.6286,39.5912,39.6211,112605.0
2015-10-26 15:55:00,53.0,53.01,52.94,52.95,255201.0,39.6286,39.636,39.5837,39.5912,255201.0
2015-10-27 09:30:00,52.01,52.04,51.26,51.31,427468.0,38.8883,38.9108,38.3275,38.3649,427468.0
2015-10-27 09:35:00,51.31,51.32,50.83,50.85,353569.0,38.3649,38.3724,38.006,38.021,353569.0
2015-10-27 09:40:00,50.85,51.04,50.74,51.0,276221.0,38.021,38.163,37.9387,38.1331,276221.0
2015-10-27 09:45:00,50.99,51.21,50.97,51.07,117213.0,38.1257,38.2902,38.1107,38.1855,117213.0
2015-10-27 09:50:00,51.07,51.15,51.07,51.12,138714.0,38.1855,38.2453,38.1855,38.2229,138714.0
2015-10-27 09:55:00,51.12,51.42,51.07,51.42,170137.0,38.2229,38.4472,38.1855,38.4472,170137.0
2015-10-27 10:00:00,51.43,51.9,51.39,51.9,234631.0,38.4547,38.8061,38.4247,38.8061,234631.0
2015-10-27 10:05:00,51.87,52.13,51.75,52.05,237360.0,38.7836,38.9781,38.6939,38.9182,237360.0
2015-10-27 10:10:00,52.04,52.04,51.82,51.9,116289.0,38.9108,38.9108,38.7463,38.8061,116289.0
2015-10-27 10:15:00,51.91,51.95,51.85,51.93,74099.0,38.8136,38.8435,38.7687,38.8285,74099.0
2015-10-27 10:20:00,51.92,51.93,51.67,51.72,101848.0,38.821,38.8285,38.6341,38.6715,101848.0
2015-10-27 10:25:00,51.71,51.73,51.62,51.65,144715.0,38.664,38.679,38.5967,38.6192,144715.0
2015-10-27 10:30:00,51.65,51.69,51.53,51.53,94611.0,38.6192,38.6491,38.5294,38.5294,94611.0
2015-10-27 10:35:00,51.53,51.75,51.45,51.75,121914.0,38.5294,38.6939,38.4696,38.6939,121914.0
2015-10-27 10:40:00,51.75,51.86,51.72,51.82,95095.0,38.6939,38.7762,38.6715,38.7463,95095.0
2015-10-27 10:45:00,51.82,52.05,51.82,51.99,53492.0,38.7463,38.9182,38.7463,38.8734,53492.0
2015-10-27 10:50:00,51.99,52.08,51.99,52.0,50541.0,38.8734,38.9407,38.8734,38.8808,50541.0
2015-10-27 10:55:00,52.02,52.04,51.93,52.0,51465.0,38.8958,38.9108,38.8285,38.8808,51465.0
2015-10-27 11:00:00,51.99,52.07,51.9,52.01,76748.0,38.8734,38.9332,38.8061,38.8883,76748.0
2015-10-27 11:05:00,52.0,52.08,51.79,51.86,103970.0,38.8808,38.9407,38.7238,38.7762,103970.0
2015-10-27 11:10:00,51.87,51.87,51.76,51.77,93520.0,38.7836,38.7836,38.7014,38.7089,93520.0
2015-10-27 11:15:00,51.78,51.89,51.71,51.86,64007.0,38.7164,38.7986,38.664,38.7762,64007.0
2015-10-27 11:20:00,51.86,51.9,51.71,51.88,95958.0,38.7762,38.8061,38.664,38.7911,95958.0
2015-10-27 11:25:00,51.87,51.89,51.73,51.76,36677.0,38.7836,38.7986,38.679,38.7014,36677.0
2015-10-27 11:30:00,51.76,51.79,51.7,51.75,35934.0,38.7014,38.7238,38.6565,38.6939,35934.0
2015-10-27 11:35:00,51.72,51.82,51.71,51.79,135144.0,38.6715,38.7463,38.664,38.7238,135144.0
2015-10-27 11:40:00,51.79,51.96,51.77,51.94,127981.0,38.7238,38.8509,38.7089,38.836,127981.0
2015-10-27 11:45:00,51.93,51.97,51.82,51.87,50190.0,38.8285,38.8584,38.7463,38.7836,50190.0
2015-10-27 11:50:00,51.85,51.85,51.53,51.53,53700.0,38.7687,38.7687,38.5294,38.5294,53700.0
2015-10-27 11:55:00,51.53,51.67,51.47,51.55,47562.0,38.5294,38.6341,38.4846,38.5444,47562.0
2015-10-27 12:00:00,51.56,51.61,51.45,51.52,47531.0,38.5519,38.5892,38.4696,38.5219,47531.0
2015-10-27 12:05:00,51.52,51.53,51.41,51.43,58112.0,38.5219,38.5294,38.4397,38.4547,58112.0
2015-10-27 12:10:00,51.42,51.49,51.36,51.46,36818.0,38.4472,38.4995,38.4023,38.4771,36818.0
2015-10-27 12:15:00,51.45,51.54,51.38,51.46,44320.0,38.4696,38.5369,38.4173,38.4771,44320.0
2015-10-27 12:20:00,51.46,51.53,51.41,51.53,36405.0,38.4771,38.5294,38.4397,38.5294,36405.0
2015-10-27 12:25:00,51.52,51.55,51.5,51.5,43526.0,38.5219,38.5444,38.507,38.507,43526.0
2015-10-27 12:30:00,51.5,51.53,51.5,51.51,69934.0,38.507,38.5294,38.507,38.5145,69934.0
2015-10-27 12:35:00,51.5,51.62,51.49,51.6,70174.0,38.507,38.5967,38.4995,38.5818,70174.0
2015-10-27 12:40:00,51.6,51.6,51.5,51.51,37756.0,38.5818,38.5818,38.507,38.5145,37756.0
2015-10-27 12:45:00,51.51,51.57,51.5,51.52,34372.0,38.5145,38.5593,38.507,38.5219,34372.0
2015-10-27 12:50:00,51.51,51.56,51.5,51.51,23570.0,38.5145,38.5519,38.507,38.5145,23570.0
2015-10-27 12:55:00,51.51,51.57,51.5,51.54,41286.0,38.5145,38.5593,38.507,38.5369,41286.0
2015-10-27 13:00:00,51.54,51.54,51.38,51.46,79104.0,38.5369,38.5369,38.4173,38.4771,79104.0
2015-10-27 13:05:00,51.45,51.51,51.44,51.46,122281.0,38.4696,38.5145,38.4621,38.4771,122281.0
2015-10-27 13:10:00,51.46,51.47,51.39,51.39,87134.0,38.4771,38.4846,38.4247,38.4247,87134.0
2015-10-27 13:15:00,51.39,51.45,51.28,51.29,118574.0,38.4247,38.4696,38.3425,38.35,118574.0
2015-10-27 13:20:00,51.29,51.45,51.28,51.43,101554.0,38.35,38.4696,38.3425,38.4547,101554.0
2015-10-27 13:25:00,51.42,51.47,51.4,51.43,55619.0,38.4472,38.4846,38.4322,38.4547,55619.0
2015-10-27 13:30:00,51.44,51.49,51.43,51.48,44372.0,38.4621,38.4995,38.4547,38.492,44372.0
2015-10-27 13:35:00,51.48,51.53,51.46,51.47,40042.0,38.492,38.5294,38.4771,38.4846,40042.0
2015-10-27 13:40:00,51.47,51.5,51.42,51.47,41530.0,38.4846,38.507,38.4472,38.4846,41530.0
2015-10-27 13:45:00,51.47,51.5,51.41,51.43,45658.0,38.4846,38.507,38.4397,38.4547,45658.0
2015-10-27 13:50:00,51.43,51.43,51.31,51.34,92904.0,38.4547,38.4547,38.3649,38.3874,92904.0
2015-10-27 13:55:00,51.35,51.44,51.34,51.37,30075.0,38.3948,38.4621,38.3874,38.4098,30075.0
2015-10-27 14:00:00,51.37,51.49,51.36,51.48,43599.0,38.4098,38.4995,38.4023,38.492,43599.0
2015-10-27 14:05:00,51.48,51.57,51.48,51.53,50219.0,38.492,38.5593,38.492,38.5294,50219.0
2015-10-27 14:10:00,51.54,51.56,51.49,51.54,38400.0,38.5369,38.5519,38.4995,38.5369,38400.0
2015-10-27 14:15:00,51.55,51.59,51.53,51.58,37044.0,38.5444,38.5743,38.5294,38.5668,37044.0
2015-10-27 14:20:00,51.57,51.6,51.52,51.53,62445.0,38.5593,38.5818,38.5219,38.5294,62445.0
2015-10-27 14:25:00,51.53,51.57,51.47,51.5,64014.0,38.5294,38.5593,38.4846,38.507,64014.0
2015-10-27 14:30:00,51.49,51.51,51.43,51.51,40774.0,38.4995,38.5145,38.4547,38.5145,40774.0
2015-10-27 14:35:00,51.51,51.59,51.5,51.59,86032.0,38.5145,38.5743,38.507,38.5743,86032.0
2015-10-27 14:40:00,51.59,51.62,51.55,51.58,45341.0,38.5743,38.5967,38.5444,38.5668,45341.0
2015-10-27 14:45:00,51.58,51.6,51.5,51.51,79767.0,38.5668,38.5818,38.507,38.5145,79767.0
2015-10-27 14:50:00,51.51,51.56,51.48,51.5,61967.0,38.5145,38.5519,38.492,38.507,61967.0
2015-10-27 14:55:00,51.5,51.53,51.44,51.51,68690.0,38.507,38.5294,38.4621,38.5145,68690.0
2015-10-27 15:00:00,51.51,51.58,51.47,51.53,54255.0,38.5145,38.5668,38.4846,38.5294,54255.0
2015-10-27 15:05:00,51.52,51.61,51.51,51.6,47688.0,38.5219,38.5892,38.5145,38.5818,47688.0
2015-10-27 15:10:00,51.6,51.65,51.59,51.61,28841.0,38.5818,38.6192,38.5743,38.5892,28841.0
2015-10-27 15:15:00,51.6,51.61,51.52,51.55,45654.0,38.5818,38.5892,38.5219,38.5444,45654.0
2015-10-27 15:20:00,51.55,51.64,51.51,51.62,84202.0,38.5444,38.6117,38.5145,38.5967,84202.0
2015-10-27 15:25:00,51.62,51.64,51.58,51.59,53177.0,38.5967,38.6117,38.5668,38.5743,53177.0
2015-10-27 15:30:00,51.6,51.66,51.58,51.64,79426.0,38.5818,38.6266,38.5668,38.6117,79426.0
2015-10-27 15:35:00,51.64,51.73,51.62,51.71,160513.0,38.6117,38.679,38.5967,38.664,160513.0
2015-10-27 15:40:00,51.7,51.77,51.7,51.7,107922.0,38.6565,38.7089,38.6565,38.6565,107922.0
2015-10-27 15:45:00,51.7,51.73,51.66,51.66,71901.0,38.6565,38.679,38.6266,38.6266,71901.0
2015-10-27 15:50:00,51.66,51.67,51.63,51.66,108463.0,38.6266,38.6341,38.6042,38.6266,108463.0
2015-10-27 15:55:00,51.66,51.7,51.64,51.7,238750.0,38.6266,38.6565,38.6117,38.6565,238750.0
2015-10-28 09:30:00,51.75,51.86,51.69,51.77,130521.0,38.6939,38.7762,38.6491,38.7089,130521.0
2015-10-28 09:35:00,51.79,51.88,51.67,51.7,82151.0,38.7238,38.7911,38.6341,38.6565,82151.0
2015-10-28 09:40:00,51.72,51.72,51.58,51.62,133788.0,38.6715,38.6715,38.5668,38.5967,133788.0
2015-10-28 09:45:00,51.62,51.78,51.59,51.7,82599.0,38.5967,38.7164,38.5743,38.6565,82599.0
2015-10-28 09:50:00,51.71,51.86,51.66,51.85,78649.0,38.664,38.7762,38.6266,38.7687,78649.0
2015-10-28 09:55:00,51.84,52.25,51.84,52.24,88792.0,38.7612,39.0678,38.7612,39.0603,88792.0
2015-10-28 10:00:00,52.23,52.63,52.23,52.62,109299.0,39.0528,39.3519,39.0528,39.3444,109299.0
2015-10-28 10:05:00,52.63,52.9,52.61,52.9,96486.0,39.3519,39.5538,39.337,39.5538,96486.0
2015-10-28 10:10:00,52.89,52.9,52.53,52.59,117597.0,39.5463,39.5538,39.2771,39.322,117597.0
2015-10-28 10:15:00,52.59,52.99,52.58,52.98,84945.0,39.322,39.6211,39.3145,39.6136,84945.0
2015-10-28 10:20:00,52.99,53.13,52.95,53.02,180638.0,39.6211,39.7258,39.5912,39.6435,180638.0
2015-10-28 10:25:00,53.02,53.11,52.84,52.87,216337.0,39.6435,39.7108,39.5089,39.5314,216337.0
2015-10-28 10:30:00,52.86,53.18,52.86,53.12,174490.0,39.5239,39.7631,39.5239,39.7183,174490.0
2015-10-28 10:35:00,53.12,53.27,53.09,53.23,89391.0,39.7183,39.8304,39.6959,39.8005,89391.0
2015-10-28 10:40:00,53.23,53.43,53.21,53.28,88266.0,39.8005,39.9501,39.7856,39.8379,88266.0
2015-10-28 10:45:00,53.28,53.55,53.28,53.52,120952.0,39.8379,40.0398,39.8379,40.0174,120952.0
2015-10-28 10:50:00,53.52,53.63,53.44,53.44,167381.0,40.0174,40.0996,39.9576,39.9576,167381.0
2015-10-28 10:55:00,53.44,53.5,53.37,53.49,108440.0,39.9576,40.0024,39.9052,39.9949,108440.0
2015-10-28 11:00:00,53.48,53.67,53.48,53.57,113987.0,39.9875,40.1295,39.9875,40.0548,113987.0
2015-10-28 11:05:00,53.58,53.58,53.13,53.25,99273.0,40.0622,40.0622,39.7258,39.8155,99273.0
2015-10-28 11:10:00,53.25,53.26,53.08,53.13,117971.0,39.8155,39.823,39.6884,39.7258,117971.0
2015-10-28 11:15:00,53.14,53.14,52.87,52.9,131371.0,39.7332,39.7332,39.5314,39.5538,131371.0
2015-10-28 11:20:00,52.9,53.06,52.86,53.03,56411.0,39.5538,39.6734,39.5239,39.651,56411.0
2015-10-28 11:25:00,53.03,53.22,53.02,53.19,72594.0,39.651,39.7931,39.6435,39.7706,72594.0
2015-10-28 11:30:00,53.22,53.23,52.98,53.09,97667.0,39.7931,39.8005,39.6136,39.6959,97667.0
2015-10-28 11:35:00,53.1,53.16,53.03,53.07,81634.0,39.7033,39.7482,39.651,39.6809,81634.0
2015-10-28 11:40:00,53.07,53.11,53.02,53.11,72324.0,39.6809,39.7108,39.6435,39.7108,72324.0
2015-10-28 11:45:00,53.12,53.13,53.06,53.1,56398.0,39.7183,39.7258,39.6734,39.7033,56398.0
2015-10-28 11:50:00,53.1,53.1,53.02,53.04,51351.0,39.7033,39.7033,39.6435,39.6585,51351.0
2015-10-28 11:55:00,53.04,53.11,53.03,53.08,62722.0,39.6585,39.7108,39.651,39.6884,62722.0
2015-10-28 12:00:00,53.09,53.25,53.07,53.18,61337.0,39.6959,39.8155,39.6809,39.7631,61337.0
2015-10-28 12:05:00,53.18,53.24,53.14,53.18,51990.0,39.7631,39.808,39.7332,39.7631,51990.0
2015-10-28 12:10:00,53.18,53.36,53.14,53.35,45966.0,39.7631,39.8977,39.7332,39.8903,45966.0
2015-10-28 12:15:00,53.35,53.42,53.31,53.37,38913.0,39.8903,39.9426,39.8603,39.9052,38913.0
2015-10-28 12:20:00,53.37,53.37,53.23,53.25,34519.0,39.9052,39.9052,39.8005,39.8155,34519.0
2015-10-28 12:25:00,53.23,53.24,53.13,53.18,37450.0,39.8005,39.808,39.7258,39.7631,37450.0
2015-10-28 12:30:00,53.17,53.28,53.15,53.25,45223.0,39.7557,39.8379,39.7407,39.8155,45223.0
2015-10-28 12:35:00,53.26,53.35,53.18,53.28,57430.0,39.823,39.8903,39.7631,39.8379,57430.0
2015-10-28 12:40:00,53.29,53.32,53.25,53.29,36505.0,39.8454,39.8678,39.8155,39.8454,36505.0
2015-10-28 12:45:00,53.29,53.3,53.23,53.28,23292.0,39.8454,39.8529,39.8005,39.8379,23292.0
2015-10-28 12:50:00,53.28,53.35,53.26,53.29,52478.0,39.8379,39.8903,39.823,39.8454,52478.0
2015-10-28 12:55:00,53.29,53.34,53.22,53.22,37446.0,39.8454,39.8828,39.7931,39.7931,37446.0
2015-10-28 13:00:00,53.23,53.34,53.2,53.33,46230.0,39.8005,39.8828,39.7781,39.8753,46230.0
2015-10-28 13:05:00,53.34,53.43,53.33,53.42,96851.0,39.8828,39.9501,39.8753,39.9426,96851.0
2015-10-28 13:10:00,53.41,53.48,53.39,53.47,57092.0,39.9351,39.9875,39.9202,39.98,57092.0
2015-10-28 13:15:00,53.48,53.56,53.47,53.49,67915.0,39.9875,40.0473,39.98,39.9949,67915.0
2015-10-28 13:20:00,53.49,53.51,53.31,53.32,40176.0,39.9949,40.0099,39.8603,39.8678,40176.0
2015-10-28 13:25:00,53.33,53.37,53.26,53.27,41827.0,39.8753,39.9052,39.823,39.8304,41827.0
2015-10-28 13:30:00,53.27,53.3,53.15,53.16,58076.0,39.8304,39.8529,39.7407,39.7482,58076.0
2015-10-28 13:35:00,53.15,53.16,53.02,53.08,62163.0,39.7407,39.7482,39.6435,39.6884,62163.0
2015-10-28 13:40:00,53.08,53.21,53.07,53.19,79724.0,39.6884,39.7856,39.6809,39.7706,79724.0
2015-10-28 13:45:00,53.19,53.21,53.14,53.15,44297.0,39.7706,39.7856,39.7332,39.7407,44297.0
2015-10-28 13:50:00,53.15,53.17,53.02,53.02,122658.0,39.7407,39.7557,39.6435,39.6435,122658.0
2015-10-28 13:55:00,53.02,53.46,52.99,53.45,81528.0,39.6435,39.9725,39.6211,39.965,81528.0
2015-10-28 14:00:00,53.45,53.45,52.95,53.05,268361.0,39.965,39.965,39.5912,39.6659,268361.0
2015-10-28 14:05:00,53.08,53.1,52.93,53.08,113247.0,39.6884,39.7033,39.5762,39.6884,113247.0
2015-10-28 14:10:00,53.07,53.07,52.65,52.72,300189.0,39.6809,39.6809,39.3669,39.4192,300189.0
2015-10-28 14:15:00,52.73,52.96,52.65,52.96,129643.0,39.4267,39.5986,39.3669,39.5986,129643.0
2015-10-28 14:20:00,52.96,53.17,52.95,53.04,107741.0,39.5986,39.7557,39.5912,39.6585,107741.0
2015-10-28 14:25:00,53.04,53.19,52.99,53.06,65412.0,39.6585,39.7706,39.6211,39.6734,65412.0
2015-10-28 14:30:00,53.05,53.08,52.91,53.0,218211.0,39.6659,39.6884,39.5613,39.6286,218211.0
2015-10-28 14:35:00,53.01,53.01,52.83,52.83,100977.0,39.636,39.636,39.5014,39.5014,100977.0
2015-10-28 14:40:00,52.84,52.9,52.69,52.71,64330.0,39.5089,39.5538,39.3968,39.4117,64330.0
2015-10-28 14:45:00,52.7,52.91,52.69,52.78,48149.0,39.4042,39.5613,39.3968,39.4641,48149.0
2015-10-28 14:50:00,52.8,52.92,52.73,52.9,86318.0,39.479,39.5687,39.4267,39.5538,86318.0
2015-10-28 14:55:00,52.89,53.0,52.81,52.87,59472.0,39.5463,39.6286,39.4865,39.5314,59472.0
2015-10-28 15:00:00,52.87,53.01,52.8,52.91,78631.0,39.5314,39.636,39.479,39.5613,78631.0
2015-10-28 15:05:00,52.91,53.24,52.91,53.23,88480.0,39.5613,39.808,39.5613,39.8005,88480.0
2015-10-28 15:10:00,53.22,53.25,53.15,53.23,90902.0,39.7931,39.8155,39.7407,39.8005,90902.0
2015-10-28 15:15:00,53.25,53.38,53.22,53.22,105026.0,39.8155,39.9127,39.7931,39.7931,105026.0
2015-10-28 15:20:00,53.23,53.27,53.16,53.24,128503.0,39.8005,39.8304,39.7482,39.808,128503.0
2015-10-28 15:25:00,53.24,53.49,53.24,53.49,137775.0,39.808,39.9949,39.808,39.9949,137775.0
2015-10-28 15:30:00,53.49,53.51,53.29,53.29,198689.0,39.9949,40.0099,39.8454,39.8454,198689.0
2015-10-28 15:35:00,53.29,53.39,53.28,53.35,129672.0,39.8454,39.9202,39.8379,39.8903,129672.0
2015-10-28 15:40:00,53.35,53.5,53.32,53.5,129610.0,39.8903,40.0024,39.8678,40.0024,129610.0
2015-10-28 15:45:00,53.5,53.58,53.36,53.36,295403.0,40.0024,40.0622,39.8977,39.8977,295403.0
2015-10-28 15:50:00,53.35,53.37,53.19,53.25,260248.0,39.8903,39.9052,39.7706,39.8155,260248.0
2015-10-28 15:55:00,53.24,53.42,53.23,53.34,502788.0,39.808,39.9426,39.8005,39.8828,502788.0
2015-10-29 09:30:00,52.19,52.27,51.14,51.62,387266.0,39.0229,39.0827,38.2378,38.5967,387266.0
2015-10-29 09:35:00,51.54,52.18,51.54,52.09,487235.0,38.5369,39.0154,38.5369,38.9481,487235.0
2015-10-29 09:40:00,52.08,52.55,52.05,52.54,259496.0,38.9407,39.2921,38.9182,39.2846,259496.0
2015-10-29 09:45:00,52.52,53.05,52.45,53.02,360133.0,39.2697,39.6659,39.2173,39.6435,360133.0
2015-10-29 09:50:00,53.03,53.44,52.98,53.31,172701.0,39.651,39.9576,39.6136,39.8603,172701.0
2015-10-29 09:55:00,53.28,53.29,52.84,52.9,171213.0,39.8379,39.8454,39.5089,39.5538,171213.0
2015-10-29 10:00:00,52.9,53.63,52.86,53.6,176392.0,39.5538,40.0996,39.5239,40.0772,176392.0
2015-10-29 10:05:00,53.6,53.94,53.55,53.94,150671.0,40.0772,40.3314,40.0398,40.3314,150671.0
2015-10-29 10:10:00,53.94,54.34,53.93,54.32,178180.0,40.3314,40.6305,40.3239,40.6155,178180.0
2015-10-29 10:15:00,54.32,54.46,54.08,54.22,220110.0,40.6155,40.7202,40.4361,40.5408,220110.0
2015-10-29 10:20:00,54.19,54.38,54.17,54.36,290866.0,40.5183,40.6604,40.5034,40.6454,290866.0
2015-10-29 10:25:00,54.37,54.55,54.0,54.06,178159.0,40.6529,40.7875,40.3763,40.4211,178159.0
2015-10-29 10:30:00,54.1,54.28,53.67,53.75,106378.0,40.451,40.5856,40.1295,40.1893,106378.0
2015-10-29 10:35:00,53.74,53.82,53.52,53.61,135056.0,40.1819,40.2417,40.0174,40.0847,135056.0
2015-10-29 10:40:00,53.61,53.69,53.37,53.42,76002.0,40.0847,40.1445,39.9052,39.9426,76002.0
2015-10-29 10:45:00,53.41,53.43,53.22,53.36,76289.0,39.9351,39.9501,39.7931,39.8977,76289.0
2015-10-29 10:50:00,53.35,53.55,53.19,53.45,113923.0,39.8903,40.0398,39.7706,39.965,113923.0
2015-10-29 10:55:00,53.46,53.51,53.4,53.47,93475.0,39.9725,40.0099,39.9276,39.98,93475.0
2015-10-29 11:00:00,53.47,53.53,53.39,53.48,84535.0,39.98,40.0248,39.9202,39.9875,84535.0
2015-10-29 11:05:00,53.44,53.57,53.42,53.52,77786.0,39.9576,40.0548,39.9426,40.0174,77786.0
2015-10-29 11:10:00,53.52,53.61,53.43,53.54,70650.0,40.0174,40.0847,39.9501,40.0323,70650.0
2015-10-29 11:15:00,53.54,53.7,53.53,53.56,71828.0,40.0323,40.152,40.0248,40.0473,71828.0
2015-10-29 11:20:00,53.55,53.57,53.31,53.35,96458.0,40.0398,40.0548,39.8603,39.8903,96458.0
2015-10-29 11:25:00,53.36,53.48,53.24,53.44,75975.0,39.8977,39.9875,39.808,39.9576,75975.0
2015-10-29 11:30:00,53.44,53.69,53.44,53.59,43415.0,39.9576,40.1445,39.9576,40.0697,43415.0
2015-10-29 11:35:00,53.62,53.81,53.61,53.79,36255.0,40.0921,40.2342,40.0847,40.2192,36255.0
2015-10-29 11:40:00,53.79,53.91,53.75,53.89,73699.0,40.2192,40.309,40.1893,40.294,73699.0
2015-10-29 11:45:00,53.89,53.89,53.71,53.76,46594.0,40.294,40.294,40.1594,40.1968,46594.0
2015-10-29 11:50:00,53.77,53.87,53.76,53.82,35942.0,40.2043,40.2791,40.1968,40.2417,35942.0
2015-10-29 11:55:00,53.82,53.82,53.71,53.74,70198.0,40.2417,40.2417,40.1594,40.1819,70198.0
2015-10-29 12:00:00,53.73,53.87,53.68,53.8,93025.0,40.1744,40.2791,40.137,40.2267,93025.0
2015-10-29 12:05:00,53.79,53.85,53.76,53.81,35804.0,40.2192,40.2641,40.1968,40.2342,35804.0
2015-10-29 12:10:00,53.82,53.92,53.8,53.92,29613.0,40.2417,40.3165,40.2267,40.3165,29613.0
2015-10-29 12:15:00,53.93,53.99,53.89,53.92,37239.0,40.3239,40.3688,40.294,40.3165,37239.0
2015-10-29 12:20:00,53.92,53.94,53.85,53.85,34161.0,40.3165,40.3314,40.2641,40.2641,34161.0
2015-10-29 12:25:00,53.85,53.85,53.73,53.79,52079.0,40.2641,40.2641,40.1744,40.2192,52079.0
2015-10-29 12:30:00,53.76,53.79,53.53,53.54,42428.0,40.1968,40.2192,40.0248,40.0323,42428.0
2015-10-29 12:35:00,53.54,53.54,53.41,53.42,75520.0,40.0323,40.0323,39.9351,39.9426,75520.0
2015-10-29 12:40:00,53.42,53.43,53.28,53.28,109727.0,39.9426,39.9501,39.8379,39.8379,109727.0
2015-10-29 12:45:00,53.27,53.27,53.13,53.13,129321.0,39.8304,39.8304,39.7258,39.7258,129321.0
2015-10-29 12:50:00,53.14,53.15,52.98,53.0,158603.0,39.7332,39.7407,39.6136,39.6286,158603.0
2015-10-29 12:55:00,53.0,53.18,52.98,53.13,109071.0,39.6286,39.7631,39.6136,39.7258,109071.0
2015-10-29 13:00:00,53.13,53.36,53.12,53.35,87830.0,39.7258,39.8977,39.7183,39.8903,87830.0
2015-10-29 13:05:00,53.35,53.45,53.33,53.4,63794.0,39.8903,39.965,39.8753,39.9276,63794.0
2015-10-29 13:10:00,53.4,53.43,53.35,53.41,43676.0,39.9276,39.9501,39.8903,39.9351,43676.0
2015-10-29 13:15:00,53.42,53.56,53.4,53.55,46332.0,39.9426,40.0473,39.9276,40.0398,46332.0
2015-10-29 13:20:00,53.56,53.62,53.51,53.6,36626.0,40.0473,40.0921,40.0099,40.0772,36626.0
2015-10-29 13:25:00,53.6,53.63,53.5,53.5,43457.0,40.0772,40.0996,40.0024,40.0024,43457.0
2015-10-29 13:30:00,53.5,53.56,53.46,53.5,46817.0,40.0024,40.0473,39.9725,40.0024,46817.0
2015-10-29 13:35:00,53.49,53.49,53.35,53.4,44451.0,39.9949,39.9949,39.8903,39.9276,44451.0
2015-10-29 13:40:00,53.39,53.47,53.33,53.44,51514.0,39.9202,39.98,39.8753,39.9576,51514.0
2015-10-29 13:45:00,53.44,53.45,53.34,53.34,63065.0,39.9576,39.965,39.8828,39.8828,63065.0
2015-10-29 13:50:00,53.33,53.38,53.26,53.34,87368.0,39.8753,39.9127,39.823,39.8828,87368.0
2015-10-29 13:55:00,53.33,53.47,53.33,53.44,64967.0,39.8753,39.98,39.8753,39.9576,64967.0
2015-10-29 14:00:00,53.44,53.48,53.38,53.4,77288.0,39.9576,39.9875,39.9127,39.9276,77288.0
2015-10-29 14:05:00,53.41,53.42,53.35,53.41,45344.0,39.9351,39.9426,39.8903,39.9351,45344.0
2015-10-29 14:10:00,53.39,53.48,53.34,53.47,61464.0,39.9202,39.9875,39.8828,39.98,61464.0
2015-10-29 14:15:00,53.48,53.59,53.47,53.47,49188.0,39.9875,40.0697,39.98,39.98,49188.0
2015-10-29 14:20:00,53.47,53.56,53.41,53.51,48433.0,39.98,40.0473,39.9351,40.0099,48433.0
2015-10-29 14:25:00,53.52,53.58,53.45,53.45,36539.0,40.0174,40.0622,39.965,39.965,36539.0
2015-10-29 14:30:00,53.45,53.67,53.45,53.66,74350.0,39.965,40.1295,39.965,40.122,74350.0
2015-10-29 14:35:00,53.66,53.89,53.63,53.8,167629.0,40.122,40.294,40.0996,40.2267,167629.0
2015-10-29 14:40:00,53.79,53.79,53.62,53.64,48652.0,40.2192,40.2192,40.0921,40.1071,48652.0
2015-10-29 14:45:00,53.64,53.65,53.48,53.48,80257.0,40.1071,40.1146,39.9875,39.9875,80257.0
2015-10-29 14:50:00,53.47,53.51,53.39,53.46,64699.0,39.98,40.0099,39.9202,39.9725,64699.0
2015-10-29 14:55:00,53.46,53.46,53.36,53.38,56289.0,39.9725,39.9725,39.8977,39.9127,56289.0
2015-10-29 15:00:00,53.39,53.58,53.39,53.5,82348.0,39.9202,40.0622,39.9202,40.0024,82348.0
2015-10-29 15:05:00,53.5,53.51,53.42,53.46,61334.0,40.0024,40.0099,39.9426,39.9725,61334.0
2015-10-29 15:10:00,53.46,53.46,53.37,53.41,57991.0,39.9725,39.9725,39.9052,39.9351,57991.0
2015-10-29 15:15:00,53.4,53.46,53.35,53.45,53517.0,39.9276,39.9725,39.8903,39.965,53517.0
2015-10-29 15:20:00,53.45,53.55,53.45,53.51,61317.0,39.965,40.0398,39.965,40.0099,61317.0
2015-10-29 15:25:00,53.51,53.52,53.4,53.4,43142.0,40.0099,40.0174,39.9276,39.9276,43142.0
2015-10-29 15:30:00,53.41,53.46,53.41,53.43,47034.0,39.9351,39.9725,39.9351,39.9501,47034.0
2015-10-29 15:35:00,53.43,53.57,53.43,53.57,64549.0,39.9501,40.0548,39.9501,40.0548,64549.0
2015-10-29 15:40:00,53.56,53.58,53.5,53.51,70295.0,40.0473,40.0622,40.0024,40.0099,70295.0
2015-10-29 15:45:00,53.51,53.51,53.42,53.48,104096.0,40.0099,40.0099,39.9426,39.9875,104096.0
2015-10-29 15:50:00,53.47,53.53,53.42,53.53,201203.0,39.98,40.0248,39.9426,40.0248,201203.0
2015-10-29 15:55:00,53.52,53.81,53.45,53.64,595404.0,40.0174,40.2342,39.965,40.1071,595404.0
2015-10-30 09:30:00,53.93,53.94,53.7,53.83,107251.0,40.3239,40.3314,40.152,40.2492,107251.0
2015-10-30 09:35:00,53.83,54.03,53.58,53.59,110082.0,40.2492,40.3987,40.0622,40.0697,110082.0
2015-10-30 09:40:00,53.58,53.64,53.39,53.58,55714.0,40.0622,40.1071,39.9202,40.0622,55714.0
2015-10-30 09:45:00,53.57,53.78,53.5,53.55,68000.0,40.0548,40.2118,40.0024,40.0398,68000.0
2015-10-30 09:50:00,53.54,53.54,53.2,53.25,58466.0,40.0323,40.0323,39.7781,39.8155,58466.0
2015-10-30 09:55:00,53.25,53.4,53.13,53.28,60272.0,39.8155,39.9276,39.7258,39.8379,60272.0
2015-10-30 10:00:00,53.29,53.52,53.26,53.36,76618.0,39.8454,40.0174,39.823,39.8977,76618.0
2015-10-30 10:05:00,53.33,53.46,53.23,53.33,138153.0,39.8753,39.9725,39.8005,39.8753,138153.0
2015-10-30 10:10:00,53.32,53.41,53.18,53.3,105540.0,39.8678,39.9351,39.7631,39.8529,105540.0
2015-10-30 10:15:00,53.3,53.37,53.14,53.32,72163.0,39.8529,39.9052,39.7332,39.8678,72163.0
2015-10-30 10:20:00,53.32,53.37,53.24,53.28,59370.0,39.8678,39.9052,39.808,39.8379,59370.0
2015-10-30 10:25:00,53.29,53.3,53.16,53.21,53160.0,39.8454,39.8529,39.7482,39.7856,53160.0
2015-10-30 10:30:00,53.22,53.33,53.2,53.23,84604.0,39.7931,39.8753,39.7781,39.8005,84604.0
2015-10-30 10:35:00,53.24,53.33,53.21,53.23,38255.0,39.808,39.8753,39.7856,39.8005,38255.0
2015-10-30 10:40:00,53.23,53.35,53.21,53.28,44916.0,39.8005,39.8903,39.7856,39.8379,44916.0
2015-10-30 10:45:00,53.28,53.33,53.12,53.16,88085.0,39.8379,39.8753,39.7183,39.7482,88085.0
2015-10-30 10:50:00,53.16,53.17,52.94,52.99,92908.0,39.7482,39.7557,39.5837,39.6211,92908.0
2015-10-30 10:55:00,52.98,53.08,52.93,53.0,78995.0,39.6136,39.6884,39.5762,39.6286,78995.0
2015-10-30 11:00:00,53.01,53.13,52.99,53.02,60160.0,39.636,39.7258,39.6211,39.6435,60160.0
2015-10-30 11:05:00,53.01,53.02,52.8,52.83,97138.0,39.636,39.6435,39.479,39.5014,97138.0
2015-10-30 11:10:00,52.83,52.87,52.65,52.68,80170.0,39.5014,39.5314,39.3669,39.3893,80170.0
2015-10-30 11:15:00,52.68,52.71,52.59,52.67,80440.0,39.3893,39.4117,39.322,39.3818,80440.0
2015-10-30 11:20:00,52.66,52.85,52.63,52.85,47496.0,39.3743,39.5164,39.3519,39.5164,47496.0
2015-10-30 11:25:00,52.85,52.99,52.85,52.98,35293.0,39.5164,39.6211,39.5164,39.6136,35293.0
2015-10-30 11:30:00,52.98,53.09,52.96,53.07,41257.0,39.6136,39.6959,39.5986,39.6809,41257.0
2015-10-30 11:35:00,53.07,53.14,53.03,53.13,41545.0,39.6809,39.7332,39.651,39.7258,41545.0
2015-10-30 11:40:00,53.13,53.31,53.13,53.17,59137.0,39.7258,39.8603,39.7258,39.7557,59137.0
2015-10-30 11:45:00,53.18,53.29,53.14,53.28,84219.0,39.7631,39.8454,39.7332,39.8379,84219.0
2015-10-30 11:50:00,53.28,53.32,53.23,53.23,122878.0,39.8379,39.8678,39.8005,39.8005,122878.0
2015-10-30 11:55:00,53.24,53.28,53.22,53.23,69330.0,39.808,39.8379,39.7931,39.8005,69330.0
2015-10-30 12:00:00,53.23,53.36,53.23,53.35,54560.0,39.8005,39.8977,39.8005,39.8903,54560.0
2015-10-30 12:05:00,53.35,53.43,53.34,53.41,37613.0,39.8903,39.9501,39.8828,39.9351,37613.0
2015-10-30 12:10:00,53.42,53.52,53.41,53.42,65343.0,39.9426,40.0174,39.9351,39.9426,65343.0
2015-10-30 12:15:00,53.41,53.5,53.41,53.49,50011.0,39.9351,40.0024,39.9351,39.9949,50011.0
2015-10-30 12:20:00,53.48,53.57,53.48,53.57,46971.0,39.9875,40.0548,39.9875,40.0548,46971.0
2015-10-30 12:25:00,53.56,53.61,53.52,53.53,37486.0,40.0473,40.0847,40.0174,40.0248,37486.0
2015-10-30 12:30:00,53.53,53.66,53.5,53.65,36736.0,40.0248,40.122,40.0024,40.1146,36736.0
2015-10-30 12:35:00,53.65,53.66,53.59,53.64,38321.0,40.1146,40.122,40.0697,40.1071,38321.0
2015-10-30 12:40:00,53.64,53.7,53.61,53.7,42353.0,40.1071,40.152,40.0847,40.152,42353.0
2015-10-30 12:45:00,53.7,53.7,53.61,53.61,29628.0,40.152,40.152,40.0847,40.0847,29628.0
2015-10-30 12:50:00,53.61,53.7,53.6,53.68,54578.0,40.0847,40.152,40.0772,40.137,54578.0
2015-10-30 12:55:00,53.69,53.79,53.68,53.71,59271.0,40.1445,40.2192,40.137,40.1594,59271.0
2015-10-30 13:00:00,53.71,53.89,53.69,53.85,94866.0,40.1594,40.294,40.1445,40.2641,94866.0
2015-10-30 13:05:00,53.85,53.91,53.79,53.89,64654.0,40.2641,40.309,40.2192,40.294,64654.0
2015-10-30 13:10:00,53.89,53.9,53.79,53.85,54759.0,40.294,40.3015,40.2192,40.2641,54759.0
2015-10-30 13:15:00,53.84,53.92,53.8,53.85,51364.0,40.2566,40.3165,40.2267,40.2641,51364.0
2015-10-30 13:20:00,53.86,53.89,53.83,53.87,59132.0,40.2716,40.294,40.2492,40.2791,59132.0
2015-10-30 13:25:00,53.87,53.97,53.86,53.97,40151.0,40.2791,40.3538,40.2716,40.3538,40151.0
2015-10-30 13:30:00,53.98,53.99,53.9,53.99,37156.0,40.3613,40.3688,40.3015,40.3688,37156.0
2015-10-30 13:35:00,53.99,54.12,53.98,54.11,64548.0,40.3688,40.466,40.3613,40.4585,64548.0
2015-10-30 13:40:00,54.11,54.17,54.04,54.07,54439.0,40.4585,40.5034,40.4062,40.4286,54439.0
2015-10-30 13:45:00,54.07,54.1,53.94,54.05,81426.0,40.4286,40.451,40.3314,40.4137,81426.0
2015-10-30 13:50:00,54.04,54.08,53.94,53.96,40681.0,40.4062,40.4361,40.3314,40.3464,40681.0
2015-10-30 13:55:00,53.97,54.02,53.91,54.02,26906.0,40.3538,40.3912,40.309,40.3912,26906.0
2015-10-30 14:00:00,54.0,54.04,53.95,53.97,66911.0,40.3763,40.4062,40.3389,40.3538,66911.0
2015-10-30 14:05:00,53.96,53.97,53.8,53.91,74746.0,40.3464,40.3538,40.2267,40.309,74746.0
2015-10-30 14:10:00,53.91,54.0,53.84,53.91,80273.0,40.309,40.3763,40.2566,40.309,80273.0
2015-10-30 14:15:00,53.91,54.01,53.9,53.98,51667.0,40.309,40.3837,40.3015,40.3613,51667.0
2015-10-30 14:20:00,53.97,53.97,53.78,53.81,54677.0,40.3538,40.3538,40.2118,40.2342,54677.0
2015-10-30 14:25:00,53.81,53.85,53.69,53.73,60155.0,40.2342,40.2641,40.1445,40.1744,60155.0
2015-10-30 14:30:00,53.71,53.79,53.69,53.79,46057.0,40.1594,40.2192,40.1445,40.2192,46057.0
2015-10-30 14:35:00,53.79,53.84,53.77,53.78,55503.0,40.2192,40.2566,40.2043,40.2118,55503.0
2015-10-30 14:40:00,53.77,53.79,53.72,53.73,47138.0,40.2043,40.2192,40.1669,40.1744,47138.0
2015-10-30 14:45:00,53.73,53.74,53.63,53.63,92853.0,40.1744,40.1819,40.0996,40.0996,92853.0
2015-10-30 14:50:00,53.64,53.79,53.63,53.76,68153.0,40.1071,40.2192,40.0996,40.1968,68153.0
2015-10-30 14:55:00,53.77,53.78,53.61,53.64,50392.0,40.2043,40.2118,40.0847,40.1071,50392.0
2015-10-30 15:00:00,53.63,53.65,53.51,53.65,63202.0,40.0996,40.1146,40.0099,40.1146,63202.0
2015-10-30 15:05:00,53.64,53.65,53.59,53.63,58942.0,40.1071,40.1146,40.0697,40.0996,58942.0
2015-10-30 15:10:00,53.62,53.66,53.54,53.6,75400.0,40.0921,40.122,40.0323,40.0772,75400.0
2015-10-30 15:15:00,53.61,53.71,53.6,53.7,58915.0,40.0847,40.1594,40.0772,40.152,58915.0
2015-10-30 15:20:00,53.71,53.85,53.71,53.74,64363.0,40.1594,40.2641,40.1594,40.1819,64363.0
2015-10-30 15:25:00,53.74,53.79,53.55,53.55,57358.0,40.1819,40.2192,40.0398,40.0398,57358.0
2015-10-30 15:30:00,53.55,53.68,53.51,53.56,105988.0,40.0398,40.137,40.0099,40.0473,105988.0
2015-10-30 15:35:00,53.55,53.6,53.48,53.6,88277.0,40.0398,40.0772,39.9875,40.0772,88277.0
2015-10-30 15:40:00,53.6,53.68,53.54,53.66,98146.0,40.0772,40.137,40.0323,40.122,98146.0
2015-10-30 15:45:00,53.68,53.8,53.67,53.75,147663.0,40.137,40.2267,40.1295,40.1893,147663.0
2015-10-30 15:50:00,53.75,53.76,53.56,53.6,296507.0,40.1893,40.1968,40.0473,40.0772,296507.0
2015-10-30 15:55:00,53.61,53.61,53.27,53.35,688038.0,40.0847,40.0847,39.8304,39.8903,688038.0
2015-11-02 09:30:00,53.0,53.29,52.87,53.21,188010.0,39.6286,39.8454,39.5314,39.7856,188010.0
2015-11-02 09:35:00,53.2,53.4,53.08,53.2,103097.0,39.7781,39.9276,39.6884,39.7781,103097.0
2015-11-02 09:40:00,53.2,53.48,53.17,53.21,112544.0,39.7781,39.9875,39.7557,39.7856,112544.0
2015-11-02 09:45:00,53.23,53.48,53.21,53.43,54787.0,39.8005,39.9875,39.7856,39.9501,54787.0
2015-11-02 09:50:00,53.44,53.59,53.43,53.46,48040.0,39.9576,40.0697,39.9501,39.9725,48040.0
2015-11-02 09:55:00,53.47,53.5,53.36,53.43,35330.0,39.98,40.0024,39.8977,39.9501,35330.0
2015-11-02 10:00:00,53.43,53.53,53.39,53.53,141896.0,39.9501,40.0248,39.9202,40.0248,141896.0
2015-11-02 10:05:00,53.54,53.71,53.51,53.63,59801.0,40.0323,40.1594,40.0099,40.0996,59801.0
2015-11-02 10:10:00,53.64,53.66,53.32,53.36,40115.0,40.1071,40.122,39.8678,39.8977,40115.0
2015-11-02 10:15:00,53.35,53.63,53.34,53.61,114522.0,39.8903,40.0996,39.8828,40.0847,114522.0
2015-11-02 10:20:00,53.62,53.69,53.57,53.6,85180.0,40.0921,40.1445,40.0548,40.0772,85180.0
2015-11-02 10:25:00,53.61,53.86,53.59,53.78,66205.0,40.0847,40.2716,40.0697,40.2118,66205.0
2015-11-02 10:30:00,53.78,53.86,53.76,53.86,43658.0,40.2118,40.2716,40.1968,40.2716,43658.0
2015-11-02 10:35:00,53.86,53.92,53.81,53.81,108682.0,40.2716,40.3165,40.2342,40.2342,108682.0
2015-11-02 10:40:00,53.82,53.82,53.72,53.76,54220.0,40.2417,40.2417,40.1669,40.1968,54220.0
2015-11-02 10:45:00,53.75,53.76,53.63,53.67,102153.0,40.1893,40.1968,40.0996,40.1295,102153.0
2015-11-02 10:50:00,53.67,53.79,53.66,53.73,76837.0,40.1295,40.2192,40.122,40.1744,76837.0
2015-11-02 10:55:00,53.72,53.78,53.62,53.63,90410.0,40.1669,40.2118,40.0921,40.0996,90410.0
2015-11-02 11:00:00,53.63,53.64,53.53,53.55,59239.0,40.0996,40.1071,40.0248,40.0398,59239.0
2015-11-02 11:05:00,53.55,53.68,53.48,53.51,57808.0,40.0398,40.137,39.9875,40.0099,57808.0
2015-11-02 11:10:00,53.51,53.54,53.41,53.42,77697.0,40.0099,40.0323,39.9351,39.9426,77697.0
2015-11-02 11:15:00,53.43,53.49,53.35,53.38,78295.0,39.9501,39.9949,39.8903,39.9127,78295.0
2015-11-02 11:20:00,53.36,53.5,53.31,53.46,160783.0,39.8977,40.0024,39.8603,39.9725,160783.0
2015-11-02 11:25:00,53.46,53.47,53.33,53.42,70218.0,39.9725,39.98,39.8753,39.9426,70218.0
2015-11-02 11:30:00,53.42,53.47,53.41,53.42,79737.0,39.9426,39.98,39.9351,39.9426,79737.0
2015-11-02 11:35:00,53.42,53.58,53.39,53.57,41966.0,39.9426,40.0622,39.9202,40.0548,41966.0
2015-11-02 11:40:00,53.57,53.59,53.49,53.51,45723.0,40.0548,40.0697,39.9949,40.0099,45723.0
2015-11-02 11:45:00,53.49,53.57,53.48,53.54,27035.0,39.9949,40.0548,39.9875,40.0323,27035.0
2015-11-02 11:50:00,53.54,53.57,53.47,53.48,37008.0,40.0323,40.0548,39.98,39.9875,37008.0
2015-11-02 11:55:00,53.48,53.59,53.45,53.55,94860.0,39.9875,40.0697,39.965,40.0398,94860.0
2015-11-02 12:00:00,53.55,53.6,53.46,53.59,97957.0,40.0398,40.0772,39.9725,40.0697,97957.0
2015-11-02 12:05:00,53.59,53.61,53.54,53.6,57423.0,40.0697,40.0847,40.0323,40.0772,57423.0
2015-11-02 12:10:00,53.61,53.65,53.59,53.59,99188.0,40.0847,40.1146,40.0697,40.0697,99188.0
2015-11-02 12:15:00,53.59,53.61,53.56,53.58,65595.0,40.0697,40.0847,40.0473,40.0622,65595.0
2015-11-02 12:20:00,53.57,53.61,53.52,53.61,61449.0,40.0548,40.0847,40.0174,40.0847,61449.0
2015-11-02 12:25:00,53.6,53.72,53.6,53.69,45576.0,40.0772,40.1669,40.0772,40.1445,45576.0
2015-11-02 12:30:00,53.69,53.71,53.62,53.66,41638.0,40.1445,40.1594,40.0921,40.122,41638.0
2015-11-02 12:35:00,53.67,53.69,53.54,53.56,45910.0,40.1295,40.1445,40.0323,40.0473,45910.0
2015-11-02 12:40:00,53.57,53.75,53.57,53.75,29619.0,40.0548,40.1893,40.0548,40.1893,29619.0
2015-11-02 12:45:00,53.75,53.78,53.69,53.75,56328.0,40.1893,40.2118,40.1445,40.1893,56328.0
2015-11-02 12:50:00,53.74,53.8,53.72,53.79,47150.0,40.1819,40.2267,40.1669,40.2192,47150.0
2015-11-02 12:55:00,53.79,53.91,53.79,53.86,47471.0,40.2192,40.309,40.2192,40.2716,47471.0
2015-11-02 13:00:00,53.86,53.97,53.86,53.96,44458.0,40.2716,40.3538,40.2716,40.3464,44458.0
2015-11-02 13:05:00,53.97,54.11,53.97,54.06,94342.0,40.3538,40.4585,40.3538,40.4211,94342.0
2015-11-02 13:10:00,54.06,54.1,54.03,54.04,60242.0,40.4211,40.451,40.3987,40.4062,60242.0
2015-11-02 13:15:00,54.04,54.04,53.88,53.96,48852.0,40.4062,40.4062,40.2865,40.3464,48852.0
2015-11-02 13:20:00,53.97,54.04,53.93,53.93,58183.0,40.3538,40.4062,40.3239,40.3239,58183.0
2015-11-02 13:25:00,53.92,53.96,53.87,53.93,89712.0,40.3165,40.3464,40.2791,40.3239,89712.0
2015-11-02 13:30:00,53.93,54.05,53.93,53.98,60363.0,40.3239,40.4137,40.3239,40.3613,60363.0
2015-11-02 13:35:00,53.98,54.11,53.96,54.08,45315.0,40.3613,40.4585,40.3464,40.4361,45315.0
2015-11-02 13:40:00,54.08,54.19,54.05,54.19,61039.0,40.4361,40.5183,40.4137,40.5183,61039.0
2015-11-02 13:45:00,54.19,54.21,54.11,54.17,69401.0,40.5183,40.5333,40.4585,40.5034,69401.0
2015-11-02 13:50:00,54.17,54.22,54.13,54.18,46726.0,40.5034,40.5408,40.4735,40.5109,46726.0
2015-11-02 13:55:00,54.17,54.33,54.17,54.31,54150.0,40.5034,40.623,40.5034,40.6081,54150.0
2015-11-02 14:00:00,54.32,54.38,54.27,54.37,63448.0,40.6155,40.6604,40.5781,40.6529,63448.0
2015-11-02 14:05:00,54.38,54.49,54.38,54.45,110912.0,40.6604,40.7426,40.6604,40.7127,110912.0
2015-11-02 14:10:00,54.45,54.58,54.45,54.58,72060.0,40.7127,40.8099,40.7127,40.8099,72060.0
2015-11-02 14:15:00,54.58,54.58,54.52,54.57,52003.0,40.8099,40.8099,40.7651,40.8025,52003.0
2015-11-02 14:20:00,54.56,54.6,54.53,54.58,48042.0,40.795,40.8249,40.7726,40.8099,48042.0
2015-11-02 14:25:00,54.59,54.65,54.56,54.6,94698.0,40.8174,40.8623,40.795,40.8249,94698.0
2015-11-02 14:30:00,54.61,54.67,54.6,54.65,106499.0,40.8324,40.8772,40.8249,40.8623,106499.0
2015-11-02 14:35:00,54.64,54.67,54.6,54.66,47318.0,40.8548,40.8772,40.8249,40.8698,47318.0
2015-11-02 14:40:00,54.66,54.69,54.63,54.66,67777.0,40.8698,40.8922,40.8473,40.8698,67777.0
2015-11-02 14:45:00,54.66,54.74,54.64,54.74,70652.0,40.8698,40.9296,40.8548,40.9296,70652.0
2015-11-02 14:50:00,54.73,54.8,54.73,54.79,82284.0,40.9221,40.9744,40.9221,40.967,82284.0
2015-11-02 14:55:00,54.8,54.96,54.79,54.96,155814.0,40.9744,41.0941,40.967,41.0941,155814.0
2015-11-02 15:00:00,54.95,55.03,54.87,54.87,217634.0,41.0866,41.1464,41.0268,41.0268,217634.0
2015-11-02 15:05:00,54.87,54.92,54.83,54.9,101975.0,41.0268,41.0642,40.9969,41.0492,101975.0
2015-11-02 15:10:00,54.9,54.98,54.89,54.97,139586.0,41.0492,41.109,41.0417,41.1015,139586.0
2015-11-02 15:15:00,54.97,55.03,54.93,54.99,120254.0,41.1015,41.1464,41.0716,41.1165,120254.0
2015-11-02 15:20:00,55.0,55.04,54.94,54.99,135080.0,41.124,41.1539,41.0791,41.1165,135080.0
2015-11-02 15:25:00,54.99,55.25,54.98,55.14,154589.0,41.1165,41.3109,41.109,41.2287,154589.0
2015-11-02 15:30:00,55.14,55.16,54.99,55.05,115484.0,41.2287,41.2436,41.1165,41.1614,115484.0
2015-11-02 15:35:00,55.05,55.08,55.02,55.06,102176.0,41.1614,41.1838,41.1389,41.1688,102176.0
2015-11-02 15:40:00,55.06,55.15,55.04,55.15,186291.0,41.1688,41.2361,41.1539,41.2361,186291.0
2015-11-02 15:45:00,55.14,55.15,54.93,54.95,194678.0,41.2287,41.2361,41.0716,41.0866,194678.0
2015-11-02 15:50:00,54.95,55.03,54.93,55.03,155926.0,41.0866,41.1464,41.0716,41.1464,155926.0
2015-11-02 15:55:00,55.03,55.07,54.89,54.92,408858.0,41.1464,41.1763,41.0417,41.0642,408858.0
2015-11-03 09:30:00,55.3,55.65,55.16,55.59,229159.0,41.3483,41.61,41.2436,41.5651,229159.0
2015-11-03 09:35:00,55.59,56.31,55.53,56.02,203777.0,41.5651,42.1035,41.5203,41.8866,203777.0
2015-11-03 09:40:00,56.04,56.28,55.97,56.18,114876.0,41.9016,42.081,41.8493,42.0063,114876.0
2015-11-03 09:45:00,56.2,56.3,56.12,56.12,261547.0,42.0212,42.096,41.9614,41.9614,261547.0
2015-11-03 09:50:00,56.14,56.18,56.01,56.1,117396.0,41.9764,42.0063,41.8792,41.9465,117396.0
2015-11-03 09:55:00,56.11,56.15,55.84,55.84,117846.0,41.9539,41.9838,41.7521,41.7521,117846.0
2015-11-03 10:00:00,55.86,56.0,55.78,55.98,69110.0,41.767,41.8717,41.7072,41.8567,69110.0
2015-11-03 10:05:00,55.98,55.99,55.78,55.79,94865.0,41.8567,41.8642,41.7072,41.7147,94865.0
2015-11-03 10:10:00,55.78,55.86,55.72,55.82,65755.0,41.7072,41.767,41.6623,41.7371,65755.0
2015-11-03 10:15:00,55.81,56.12,55.81,56.06,125010.0,41.7296,41.9614,41.7296,41.9165,125010.0
2015-11-03 10:20:00,56.05,56.31,56.01,56.28,101728.0,41.9091,42.1035,41.8792,42.081,101728.0
2015-11-03 10:25:00,56.28,56.35,56.24,56.3,72639.0,42.081,42.1334,42.0511,42.096,72639.0
2015-11-03 10:30:00,56.3,56.43,56.27,56.41,121236.0,42.096,42.1932,42.0736,42.1782,121236.0
2015-11-03 10:35:00,56.42,56.46,56.27,56.27,115056.0,42.1857,42.2156,42.0736,42.0736,115056.0
2015-11-03 10:40:00,56.27,56.29,56.05,56.16,126303.0,42.0736,42.0885,41.9091,41.9913,126303.0
2015-11-03 10:45:00,56.17,56.35,56.15,56.33,184676.0,41.9988,42.1334,41.9838,42.1184,184676.0
2015-11-03 10:50:00,56.34,56.47,56.28,56.34,105582.0,42.1259,42.2231,42.081,42.1259,105582.0
2015-11-03 10:55:00,56.34,56.35,56.18,56.25,51290.0,42.1259,42.1334,42.0063,42.0586,51290.0
2015-11-03 11:00:00,56.25,56.35,56.2,56.35,105483.0,42.0586,42.1334,42.0212,42.1334,105483.0
2015-11-03 11:05:00,56.35,56.49,56.33,56.48,114399.0,42.1334,42.2381,42.1184,42.2306,114399.0
2015-11-03 11:10:00,56.48,56.53,56.44,56.5,124837.0,42.2306,42.268,42.2007,42.2455,124837.0
2015-11-03 11:15:00,56.49,56.52,56.43,56.47,78488.0,42.2381,42.2605,42.1932,42.2231,78488.0
2015-11-03 11:20:00,56.47,56.47,56.23,56.24,99310.0,42.2231,42.2231,42.0437,42.0511,99310.0
2015-11-03 11:25:00,56.25,56.36,56.14,56.25,112406.0,42.0586,42.1409,41.9764,42.0586,112406.0
2015-11-03 11:30:00,56.24,56.24,56.11,56.23,77597.0,42.0511,42.0511,41.9539,42.0437,77597.0
2015-11-03 11:35:00,56.24,56.43,56.24,56.42,113100.0,42.0511,42.1932,42.0511,42.1857,113100.0
2015-11-03 11:40:00,56.43,56.5,56.3,56.42,119910.0,42.1932,42.2455,42.096,42.1857,119910.0
2015-11-03 11:45:00,56.42,56.49,56.41,56.45,69642.0,42.1857,42.2381,42.1782,42.2082,69642.0
2015-11-03 11:50:00,56.46,56.57,56.44,56.5,141550.0,42.2156,42.2979,42.2007,42.2455,141550.0
2015-11-03 11:55:00,56.51,56.56,56.42,56.54,91021.0,42.253,42.2904,42.1857,42.2754,91021.0
2015-11-03 12:00:00,56.54,56.56,56.44,56.56,67428.0,42.2754,42.2904,42.2007,42.2904,67428.0
2015-11-03 12:05:00,56.55,56.56,56.46,56.51,51504.0,42.2829,42.2904,42.2156,42.253,51504.0
2015-11-03 12:10:00,56.51,56.51,56.4,56.4,35344.0,42.253,42.253,42.1708,42.1708,35344.0
2015-11-03 12:15:00,56.4,56.48,56.37,56.39,54300.0,42.1708,42.2306,42.1483,42.1633,54300.0
2015-11-03 12:20:00,56.39,56.43,56.33,56.38,47135.0,42.1633,42.1932,42.1184,42.1558,47135.0
2015-11-03 12:25:00,56.38,56.46,56.31,56.45,45713.0,42.1558,42.2156,42.1035,42.2082,45713.0
2015-11-03 12:30:00,56.46,56.51,56.42,56.51,47228.0,42.2156,42.253,42.1857,42.253,47228.0
2015-11-03 12:35:00,56.5,56.54,56.46,56.52,44640.0,42.2455,42.2754,42.2156,42.2605,44640.0
2015-11-03 12:40:00,56.53,56.57,56.49,56.55,58418.0,42.268,42.2979,42.2381,42.2829,58418.0
2015-11-03 12:45:00,56.55,56.68,56.55,56.64,57388.0,42.2829,42.3801,42.2829,42.3502,57388.0
2015-11-03 12:50:00,56.65,56.77,56.65,56.73,73837.0,42.3577,42.4474,42.3577,42.4175,73837.0
2015-11-03 12:55:00,56.73,56.84,56.71,56.81,47903.0,42.4175,42.4998,42.4026,42.4773,47903.0
2015-11-03 13:00:00,56.81,56.91,56.81,56.87,76693.0,42.4773,42.5521,42.4773,42.5222,76693.0
2015-11-03 13:05:00,56.86,56.9,56.72,56.81,71515.0,42.5147,42.5446,42.41,42.4773,71515.0
2015-11-03 13:10:00,56.8,56.82,56.72,56.75,45191.0,42.4699,42.4848,42.41,42.4325,45191.0
2015-11-03 13:15:00,56.76,56.91,56.75,56.9,36257.0,42.4399,42.5521,42.4325,42.5446,36257.0
2015-11-03 13:20:00,56.89,56.93,56.83,56.84,54703.0,42.5371,42.5671,42.4923,42.4998,54703.0
2015-11-03 13:25:00,56.83,56.96,56.83,56.96,56506.0,42.4923,42.5895,42.4923,42.5895,56506.0
2015-11-03 13:30:00,56.96,57.03,56.91,56.91,145063.0,42.5895,42.6418,42.5521,42.5521,145063.0
2015-11-03 13:35:00,56.91,57.13,56.91,57.12,52518.0,42.5521,42.7166,42.5521,42.7091,52518.0
2015-11-03 13:40:00,57.12,57.14,57.03,57.08,61494.0,42.7091,42.7241,42.6418,42.6792,61494.0
2015-11-03 13:45:00,57.08,57.15,57.07,57.13,48644.0,42.6792,42.7315,42.6717,42.7166,48644.0
2015-11-03 13:50:00,57.13,57.15,57.04,57.06,41755.0,42.7166,42.7315,42.6493,42.6643,41755.0
2015-11-03 13:55:00,57.05,57.07,56.94,56.94,50316.0,42.6568,42.6717,42.5745,42.5745,50316.0
2015-11-03 14:00:00,56.94,56.97,56.87,56.88,54896.0,42.5745,42.597,42.5222,42.5297,54896.0
2015-11-03 14:05:00,56.89,56.99,56.85,56.98,62977.0,42.5371,42.6119,42.5072,42.6044,62977.0
2015-11-03 14:10:00,56.98,57.08,56.97,57.06,59353.0,42.6044,42.6792,42.597,42.6643,59353.0
2015-11-03 14:15:00,57.05,57.06,56.88,56.96,45265.0,42.6568,42.6643,42.5297,42.5895,45265.0
2015-11-03 14:20:00,56.96,56.97,56.86,56.87,98680.0,42.5895,42.597,42.5147,42.5222,98680.0
2015-11-03 14:25:00,56.88,56.89,56.75,56.83,66573.0,42.5297,42.5371,42.4325,42.4923,66573.0
2015-11-03 14:30:00,56.82,56.84,56.77,56.82,101778.0,42.4848,42.4998,42.4474,42.4848,101778.0
2015-11-03 14:35:00,56.81,56.85,56.77,56.8,67049.0,42.4773,42.5072,42.4474,42.4699,67049.0
2015-11-03 14:40:00,56.79,56.84,56.75,56.8,84619.0,42.4624,42.4998,42.4325,42.4699,84619.0
2015-11-03 14:45:00,56.81,56.83,56.75,56.82,79932.0,42.4773,42.4923,42.4325,42.4848,79932.0
2015-11-03 14:50:00,56.83,56.9,56.81,56.83,88722.0,42.4923,42.5446,42.4773,42.4923,88722.0
2015-11-03 14:55:00,56.82,56.95,56.8,56.9,90819.0,42.4848,42.582,42.4699,42.5446,90819.0
2015-11-03 15:00:00,56.9,56.9,56.76,56.8,128382.0,42.5446,42.5446,42.4399,42.4699,128382.0
2015-11-03 15:05:00,56.81,56.86,56.75,56.79,110876.0,42.4773,42.5147,42.4325,42.4624,110876.0
2015-11-03 15:10:00,56.79,56.94,56.78,56.94,90553.0,42.4624,42.5745,42.4549,42.5745,90553.0
2015-11-03 15:15:00,56.94,56.94,56.81,56.85,108089.0,42.5745,42.5745,42.4773,42.5072,108089.0
2015-11-03 15:20:00,56.86,56.88,56.77,56.79,103260.0,42.5147,42.5297,42.4474,42.4624,103260.0
2015-11-03 15:25:00,56.8,56.81,56.75,56.77,97264.0,42.4699,42.4773,42.4325,42.4474,97264.0
2015-11-03 15:30:00,56.76,56.77,56.66,56.67,159427.0,42.4399,42.4474,42.3652,42.3726,159427.0
2015-11-03 15:35:00,56.67,56.68,56.53,56.63,128719.0,42.3726,42.3801,42.268,42.3427,128719.0
2015-11-03 15:40:00,56.63,56.64,56.52,56.58,134023.0,42.3427,42.3502,42.2605,42.3054,134023.0
2015-11-03 15:45:00,56.58,56.6,56.5,56.57,190517.0,42.3054,42.3203,42.2455,42.2979,190517.0
2015-11-03 15:50:00,56.57,56.67,56.57,56.63,288150.0,42.2979,42.3726,42.2979,42.3427,288150.0
2015-11-03 15:55:00,56.63,56.74,56.51,56.73,651497.0,42.3427,42.425,42.253,42.4175,651497.0
2015-11-04 09:30:00,56.73,56.8,56.33,56.62,178241.0,42.4175,42.4699,42.1184,42.3353,178241.0
2015-11-04 09:35:00,56.58,56.58,56.21,56.31,133123.0,42.3054,42.3054,42.0287,42.1035,133123.0
2015-11-04 09:40:00,56.32,56.33,56.0,56.08,227674.0,42.111,42.1184,41.8717,41.9315,227674.0
2015-11-04 09:45:00,56.07,56.13,55.98,56.01,227801.0,41.924,41.9689,41.8567,41.8792,227801.0
2015-11-04 09:50:00,56.01,56.23,55.97,56.14,114578.0,41.8792,42.0437,41.8493,41.9764,114578.0
2015-11-04 09:55:00,56.16,56.39,56.12,56.38,109408.0,41.9913,42.1633,41.9614,42.1558,109408.0
2015-11-04 10:00:00,56.34,56.58,56.22,56.58,125814.0,42.1259,42.3054,42.0362,42.3054,125814.0
2015-11-04 10:05:00,56.56,56.62,56.48,56.57,57585.0,42.2904,42.3353,42.2306,42.2979,57585.0
2015-11-04 10:10:00,56.58,56.62,56.32,56.35,66903.0,42.3054,42.3353,42.111,42.1334,66903.0
2015-11-04 10:15:00,56.36,56.51,56.29,56.48,63820.0,42.1409,42.253,42.0885,42.2306,63820.0
2015-11-04 10:20:00,56.48,56.51,56.43,56.5,32081.0,42.2306,42.253,42.1932,42.2455,32081.0
2015-11-04 10:25:00,56.51,56.65,56.47,56.64,37034.0,42.253,42.3577,42.2231,42.3502,37034.0
2015-11-04 10:30:00,56.65,56.78,56.49,56.7,77160.0,42.3577,42.4549,42.2381,42.3951,77160.0
2015-11-04 10:35:00,56.7,56.71,56.3,56.33,67213.0,42.3951,42.4026,42.096,42.1184,67213.0
2015-11-04 10:40:00,56.33,56.34,56.16,56.18,101564.0,42.1184,42.1259,41.9913,42.0063,101564.0
2015-11-04 10:45:00,56.17,56.36,56.13,56.3,68917.0,41.9988,42.1409,41.9689,42.096,68917.0
2015-11-04 10:50:00,56.3,56.36,56.22,56.33,64162.0,42.096,42.1409,42.0362,42.1184,64162.0
2015-11-04 10:55:00,56.33,56.52,56.28,56.37,43257.0,42.1184,42.2605,42.081,42.1483,43257.0
2015-11-04 11:00:00,56.38,56.38,56.27,56.37,71997.0,42.1558,42.1558,42.0736,42.1483,71997.0
2015-11-04 11:05:00,56.37,56.46,56.33,56.35,108994.0,42.1483,42.2156,42.1184,42.1334,108994.0
2015-11-04 11:10:00,56.35,56.35,56.13,56.21,194666.0,42.1334,42.1334,41.9689,42.0287,194666.0
2015-11-04 11:15:00,56.19,56.32,56.15,56.28,108616.0,42.0137,42.111,41.9838,42.081,108616.0
2015-11-04 11:20:00,56.28,56.35,56.25,56.31,69610.0,42.081,42.1334,42.0586,42.1035,69610.0
2015-11-04 11:25:00,56.31,56.37,56.28,56.32,82483.0,42.1035,42.1483,42.081,42.111,82483.0
2015-11-04 11:30:00,56.33,56.33,56.18,56.24,88056.0,42.1184,42.1184,42.0063,42.0511,88056.0
2015-11-04 11:35:00,56.23,56.32,56.12,56.3,85846.0,42.0437,42.111,41.9614,42.096,85846.0
2015-11-04 11:40:00,56.31,56.35,56.2,56.23,105060.0,42.1035,42.1334,42.0212,42.0437,105060.0
2015-11-04 11:45:00,56.22,56.28,56.12,56.27,56713.0,42.0362,42.081,41.9614,42.0736,56713.0
2015-11-04 11:50:00,56.26,56.27,56.03,56.03,43612.0,42.0661,42.0736,41.8941,41.8941,43612.0
2015-11-04 11:55:00,56.03,56.1,55.98,56.02,74322.0,41.8941,41.9465,41.8567,41.8866,74322.0
2015-11-04 12:00:00,56.01,56.09,56.0,56.05,27867.0,41.8792,41.939,41.8717,41.9091,27867.0
2015-11-04 12:05:00,56.04,56.21,56.02,56.2,32772.0,41.9016,42.0287,41.8866,42.0212,32772.0
2015-11-04 12:10:00,56.2,56.24,56.11,56.13,84982.0,42.0212,42.0511,41.9539,41.9689,84982.0
2015-11-04 12:15:00,56.14,56.16,55.97,55.98,63542.0,41.9764,41.9913,41.8493,41.8567,63542.0
2015-11-04 12:20:00,55.98,56.04,55.96,56.0,50883.0,41.8567,41.9016,41.8418,41.8717,50883.0
2015-11-04 12:25:00,55.99,56.09,55.96,56.04,135156.0,41.8642,41.939,41.8418,41.9016,135156.0
2015-11-04 12:30:00,56.03,56.11,56.01,56.06,415214.0,41.8941,41.9539,41.8792,41.9165,415214.0
2015-11-04 12:35:00,56.07,56.12,56.04,56.06,72820.0,41.924,41.9614,41.9016,41.9165,72820.0
2015-11-04 12:40:00,56.06,56.14,56.03,56.1,49495.0,41.9165,41.9764,41.8941,41.9465,49495.0
2015-11-04 12:45:00,56.1,56.13,56.04,56.05,63186.0,41.9465,41.9689,41.9016,41.9091,63186.0
2015-11-04 12:50:00,56.05,56.06,55.77,55.78,68520.0,41.9091,41.9165,41.6997,41.7072,68520.0
2015-11-04 12:55:00,55.78,55.81,55.74,55.77,38776.0,41.7072,41.7296,41.6773,41.6997,38776.0
2015-11-04 13:00:00,55.77,55.84,55.53,55.55,73820.0,41.6997,41.7521,41.5203,41.5352,73820.0
2015-11-04 13:05:00,55.54,55.58,55.47,55.57,55469.0,41.5277,41.5576,41.4754,41.5502,55469.0
2015-11-04 13:10:00,55.57,55.73,55.57,55.65,67150.0,41.5502,41.6698,41.5502,41.61,67150.0
2015-11-04 13:15:00,55.65,55.7,55.65,55.66,39194.0,41.61,41.6474,41.61,41.6175,39194.0
2015-11-04 13:20:00,55.67,55.86,55.66,55.84,517106.0,41.6249,41.767,41.6175,41.7521,517106.0
2015-11-04 13:25:00,55.85,55.92,55.83,55.89,44065.0,41.7595,41.8119,41.7446,41.7894,44065.0
2015-11-04 13:30:00,55.9,55.91,55.84,55.87,45030.0,41.7969,41.8044,41.7521,41.7745,45030.0
2015-11-04 13:35:00,55.88,55.97,55.88,55.92,26785.0,41.782,41.8493,41.782,41.8119,26785.0
2015-11-04 13:40:00,55.92,55.92,55.85,55.91,39090.0,41.8119,41.8119,41.7595,41.8044,39090.0
2015-11-04 13:45:00,55.9,55.97,55.87,55.95,90251.0,41.7969,41.8493,41.7745,41.8343,90251.0
2015-11-04 13:50:00,55.95,56.0,55.9,55.93,566105.0,41.8343,41.8717,41.7969,41.8193,566105.0
2015-11-04 13:55:00,55.93,56.03,55.92,55.99,46562.0,41.8193,41.8941,41.8119,41.8642,46562.0
2015-11-04 14:00:00,55.98,56.08,55.98,56.08,38320.0,41.8567,41.9315,41.8567,41.9315,38320.0
2015-11-04 14:05:00,56.09,56.12,55.96,56.04,48367.0,41.939,41.9614,41.8418,41.9016,48367.0
2015-11-04 14:10:00,56.04,56.07,55.98,56.01,50115.0,41.9016,41.924,41.8567,41.8792,50115.0
2015-11-04 14:15:00,56.01,56.14,56.0,56.11,44749.0,41.8792,41.9764,41.8717,41.9539,44749.0
2015-11-04 14:20:00,56.12,56.13,56.02,56.06,44158.0,41.9614,41.9689,41.8866,41.9165,44158.0
2015-11-04 14:25:00,56.06,56.09,55.97,56.04,41939.0,41.9165,41.939,41.8493,41.9016,41939.0
2015-11-04 14:30:00,56.04,56.18,56.02,56.18,47135.0,41.9016,42.0063,41.8866,42.0063,47135.0
2015-11-04 14:35:00,56.18,56.23,56.16,56.18,34107.0,42.0063,42.0437,41.9913,42.0063,34107.0
2015-11-04 14:40:00,56.17,56.21,56.07,56.09,39731.0,41.9988,42.0287,41.924,41.939,39731.0
2015-11-04 14:45:00,56.08,56.16,56.05,56.15,36281.0,41.9315,41.9913,41.9091,41.9838,36281.0
2015-11-04 14:50:00,56.15,56.16,56.07,56.08,62490.0,41.9838,41.9913,41.924,41.9315,62490.0
2015-11-04 14:55:00,56.08,56.1,56.03,56.04,42138.0,41.9315,41.9465,41.8941,41.9016,42138.0
2015-11-04 15:00:00,56.05,56.16,56.01,56.08,74451.0,41.9091,41.9913,41.8792,41.9315,74451.0
2015-11-04 15:05:00,56.08,56.21,56.08,56.15,43859.0,41.9315,42.0287,41.9315,41.9838,43859.0
2015-11-04 15:10:00,56.16,56.24,56.14,56.18,100845.0,41.9913,42.0511,41.9764,42.0063,100845.0
2015-11-04 15:15:00,56.19,56.3,56.17,56.19,120651.0,42.0137,42.096,41.9988,42.0137,120651.0
2015-11-04 15:20:00,56.19,56.3,56.19,56.28,64911.0,42.0137,42.096,42.0137,42.081,64911.0
2015-11-04 15:25:00,56.28,56.38,56.26,56.36,116204.0,42.081,42.1558,42.0661,42.1409,116204.0
2015-11-04 15:30:00,56.35,56.36,56.25,56.25,87087.0,42.1334,42.1409,42.0586,42.0586,87087.0
2015-11-04 15:35:00,56.24,56.37,56.23,56.37,75936.0,42.0511,42.1483,42.0437,42.1483,75936.0
2015-11-04 15:40:00,56.38,56.42,56.33,56.35,93511.0,42.1558,42.1857,42.1184,42.1334,93511.0
2015-11-04 15:45:00,56.34,56.4,56.3,56.33,89580.0,42.1259,42.1708,42.096,42.1184,89580.0
2015-11-04 15:50:00,56.33,56.34,56.23,56.24,98993.0,42.1184,42.1259,42.0437,42.0511,98993.0
2015-11-04 15:55:00,56.24,56.41,56.22,56.37,501794.0,42.0511,42.1782,42.0362,42.1483,501794.0
2015-11-05 09:30:00,55.88,56.07,55.77,56.07,188802.0,41.782,41.924,41.6997,41.924,188802.0
2015-11-05 09:35:00,56.11,56.4,55.89,56.05,148471.0,41.9539,42.1708,41.7894,41.9091,148471.0
2015-11-05 09:40:00,56.07,56.32,55.99,56.28,68173.0,41.924,42.111,41.8642,42.081,68173.0
2015-11-05 09:45:00,56.28,56.66,56.23,56.65,79277.0,42.081,42.3652,42.0437,42.3577,79277.0
2015-11-05 09:50:00,56.66,57.12,56.66,57.09,165438.0,42.3652,42.7091,42.3652,42.6867,165438.0
2015-11-05 09:55:00,57.11,57.24,56.86,56.9,108737.0,42.7016,42.7988,42.5147,42.5446,108737.0
2015-11-05 10:00:00,56.87,57.08,56.84,56.94,98644.0,42.5222,42.6792,42.4998,42.5745,98644.0
2015-11-05 10:05:00,56.93,56.93,56.65,56.76,101680.0,42.5671,42.5671,42.3577,42.4399,101680.0
2015-11-05 10:10:00,56.74,56.8,56.51,56.51,119351.0,42.425,42.4699,42.253,42.253,119351.0
2015-11-05 10:15:00,56.51,56.65,56.3,56.34,47199.0,42.253,42.3577,42.096,42.1259,47199.0
2015-11-05 10:20:00,56.37,56.44,56.16,56.16,101918.0,42.1483,42.2007,41.9913,41.9913,101918.0
2015-11-05 10:25:00,56.16,56.21,56.09,56.11,75434.0,41.9913,42.0287,41.939,41.9539,75434.0
2015-11-05 10:30:00,56.09,56.26,56.03,56.25,77165.0,41.939,42.0661,41.8941,42.0586,77165.0
2015-11-05 10:35:00,56.24,56.3,56.13,56.14,82584.0,42.0511,42.096,41.9689,41.9764,82584.0
2015-11-05 10:40:00,56.14,56.16,56.08,56.1,99504.0,41.9764,41.9913,41.9315,41.9465,99504.0
2015-11-05 10:45:00,56.09,56.11,55.99,56.05,63619.0,41.939,41.9539,41.8642,41.9091,63619.0
2015-11-05 10:50:00,56.04,56.39,55.99,56.38,150388.0,41.9016,42.1633,41.8642,42.1558,150388.0
2015-11-05 10:55:00,56.38,56.58,56.37,56.53,63280.0,42.1558,42.3054,42.1483,42.268,63280.0
2015-11-05 11:00:00,56.54,56.54,56.43,56.44,76849.0,42.2754,42.2754,42.1932,42.2007,76849.0
2015-11-05 11:05:00,56.44,56.46,56.34,56.34,91531.0,42.2007,42.2156,42.1259,42.1259,91531.0
2015-11-05 11:10:00,56.34,56.47,56.34,56.47,95234.0,42.1259,42.2231,42.1259,42.2231,95234.0
2015-11-05 11:15:00,56.46,56.54,56.43,56.44,106633.0,42.2156,42.2754,42.1932,42.2007,106633.0
2015-11-05 11:20:00,56.44,56.47,56.36,56.39,33399.0,42.2007,42.2231,42.1409,42.1633,33399.0
2015-11-05 11:25:00,56.39,56.62,56.39,56.58,105749.0,42.1633,42.3353,42.1633,42.3054,105749.0
2015-11-05 11:30:00,56.58,56.66,56.51,56.61,81939.0,42.3054,42.3652,42.253,42.3278,81939.0
2015-11-05 11:35:00,56.59,56.7,56.55,56.63,30181.0,42.3128,42.3951,42.2829,42.3427,30181.0
2015-11-05 11:40:00,56.63,56.7,56.6,56.68,35808.0,42.3427,42.3951,42.3203,42.3801,35808.0
2015-11-05 11:45:00,56.67,56.86,56.66,56.8,70608.0,42.3726,42.5147,42.3652,42.4699,70608.0
2015-11-05 11:50:00,56.81,56.93,56.81,56.92,96055.0,42.4773,42.5671,42.4773,42.5596,96055.0
2015-11-05 11:55:00,56.92,56.94,56.78,56.78,36725.0,42.5596,42.5745,42.4549,42.4549,36725.0
2015-11-05 12:00:00,56.79,56.81,56.68,56.68,30070.0,42.4624,42.4773,42.3801,42.3801,30070.0
2015-11-05 12:05:00,56.69,56.82,56.69,56.82,39740.0,42.3876,42.4848,42.3876,42.4848,39740.0
2015-11-05 12:10:00,56.82,56.83,56.74,56.77,21884.0,42.4848,42.4923,42.425,42.4474,21884.0
2015-11-05 12:15:00,56.77,56.8,56.71,56.75,29419.0,42.4474,42.4699,42.4026,42.4325,29419.0
2015-11-05 12:20:00,56.76,56.81,56.7,56.75,51875.0,42.4399,42.4773,42.3951,42.4325,51875.0
2015-11-05 12:25:00,56.75,56.82,56.69,56.81,68908.0,42.4325,42.4848,42.3876,42.4773,68908.0
2015-11-05 12:30:00,56.81,56.93,56.8,56.92,24388.0,42.4773,42.5671,42.4699,42.5596,24388.0
2015-11-05 12:35:00,56.9,56.98,56.88,56.91,60851.0,42.5446,42.6044,42.5297,42.5521,60851.0
2015-11-05 12:40:00,56.91,56.95,56.89,56.9,26343.0,42.5521,42.582,42.5371,42.5446,26343.0
2015-11-05 12:45:00,56.9,56.98,56.87,56.97,43524.0,42.5446,42.6044,42.5222,42.597,43524.0
2015-11-05 12:50:00,56.95,57.06,56.95,57.06,66940.0,42.582,42.6643,42.582,42.6643,66940.0
2015-11-05 12:55:00,57.07,57.14,57.03,57.13,51121.0,42.6717,42.7241,42.6418,42.7166,51121.0
2015-11-05 13:00:00,57.13,57.22,57.11,57.15,78389.0,42.7166,42.7839,42.7016,42.7315,78389.0
2015-11-05 13:05:00,57.14,57.17,57.04,57.04,43924.0,42.7241,42.7465,42.6493,42.6493,43924.0
2015-11-05 13:10:00,57.04,57.05,56.81,56.82,56340.0,42.6493,42.6568,42.4773,42.4848,56340.0
2015-11-05 13:15:00,56.81,56.9,56.71,56.73,59408.0,42.4773,42.5446,42.4026,42.4175,59408.0
2015-11-05 13:20:00,56.74,56.74,56.49,56.5,74516.0,42.425,42.425,42.2381,42.2455,74516.0
2015-11-05 13:25:00,56.5,56.56,56.36,56.37,76343.0,42.2455,42.2904,42.1409,42.1483,76343.0
2015-11-05 13:30:00,56.38,56.58,56.38,56.56,34035.0,42.1558,42.3054,42.1558,42.2904,34035.0
2015-11-05 13:35:00,56.56,56.6,56.53,56.53,43283.0,42.2904,42.3203,42.268,42.268,43283.0
2015-11-05 13:40:00,56.53,56.58,56.42,56.45,62212.0,42.268,42.3054,42.1857,42.2082,62212.0
2015-11-05 13:45:00,56.45,56.48,56.37,56.42,64532.0,42.2082,42.2306,42.1483,42.1857,64532.0
2015-11-05 13:50:00,56.42,56.43,56.32,56.4,40890.0,42.1857,42.1932,42.111,42.1708,40890.0
2015-11-05 13:55:00,56.4,56.5,56.39,56.48,71634.0,42.1708,42.2455,42.1633,42.2306,71634.0
2015-11-05 14:00:00,56.5,56.57,56.48,56.53,38808.0,42.2455,42.2979,42.2306,42.268,38808.0
2015-11-05 14:05:00,56.54,56.54,56.33,56.36,40379.0,42.2754,42.2754,42.1184,42.1409,40379.0
2015-11-05 14:10:00,56.36,56.36,56.24,56.31,114851.0,42.1409,42.1409,42.0511,42.1035,114851.0
2015-11-05 14:15:00,56.31,56.32,56.23,56.25,77999.0,42.1035,42.111,42.0437,42.0586,77999.0
2015-11-05 14:20:00,56.25,56.26,56.12,56.14,85843.0,42.0586,42.0661,41.9614,41.9764,85843.0
2015-11-05 14:25:00,56.14,56.17,56.07,56.13,53499.0,41.9764,41.9988,41.924,41.9689,53499.0
2015-11-05 14:30:00,56.14,56.19,56.12,56.15,72836.0,41.9764,42.0137,41.9614,41.9838,72836.0
2015-11-05 14:35:00,56.14,56.26,56.1,56.26,75818.0,41.9764,42.0661,41.9465,42.0661,75818.0
2015-11-05 14:40:00,56.26,56.37,56.19,56.28,97640.0,42.0661,42.1483,42.0137,42.081,97640.0
2015-11-05 14:45:00,56.27,56.39,56.13,56.39,107526.0,42.0736,42.1633,41.9689,42.1633,107526.0
2015-11-05 14:50:00,56.38,56.47,56.34,56.45,133069.0,42.1558,42.2231,42.1259,42.2082,133069.0
2015-11-05 14:55:00,56.45,56.53,56.37,56.47,104506.0,42.2082,42.268,42.1483,42.2231,104506.0
2015-11-05 15:00:00,56.47,56.48,56.35,56.45,75088.0,42.2231,42.2306,42.1334,42.2082,75088.0
2015-11-05 15:05:00,56.45,56.45,56.32,56.35,180676.0,42.2082,42.2082,42.111,42.1334,180676.0
2015-11-05 15:10:00,56.36,56.38,56.24,56.31,100770.0,42.1409,42.1558,42.0511,42.1035,100770.0
2015-11-05 15:15:00,56.31,56.46,56.31,56.41,137901.0,42.1035,42.2156,42.1035,42.1782,137901.0
2015-11-05 15:20:00,56.4,56.57,56.4,56.55,134741.0,42.1708,42.2979,42.1708,42.2829,134741.0
2015-11-05 15:25:00,56.56,56.66,56.51,56.66,84243.0,42.2904,42.3652,42.253,42.3652,84243.0
2015-11-05 15:30:00,56.65,56.66,56.48,56.52,56213.0,42.3577,42.3652,42.2306,42.2605,56213.0
2015-11-05 15:35:00,56.52,56.52,56.4,56.42,63837.0,42.2605,42.2605,42.1708,42.1857,63837.0
2015-11-05 15:40:00,56.42,56.48,56.38,56.42,103170.0,42.1857,42.2306,42.1558,42.1857,103170.0
2015-11-05 15:45:00,56.42,56.43,56.29,56.31,88062.0,42.1857,42.1932,42.0885,42.1035,88062.0
2015-11-05 15:50:00,56.31,56.37,56.29,56.29,132075.0,42.1035,42.1483,42.0885,42.0885,132075.0
2015-11-05 15:55:00,56.29,56.34,56.26,56.28,235540.0,42.0885,42.1259,42.0661,42.081,235540.0
2015-11-06 09:30:00,55.77,55.85,55.7,55.77,165612.0,41.6997,41.7595,41.6474,41.6997,165612.0
2015-11-06 09:35:00,55.78,56.3,55.78,56.06,439369.0,41.7072,42.096,41.7072,41.9165,439369.0
2015-11-06 09:40:00,56.05,56.44,56.0,56.09,452298.0,41.9091,42.2007,41.8717,41.939,452298.0
2015-11-06 09:45:00,56.08,56.13,55.95,56.06,133199.0,41.9315,41.9689,41.8343,41.9165,133199.0
2015-11-06 09:50:00,56.05,56.09,55.87,55.91,151636.0,41.9091,41.939,41.7745,41.8044,151636.0
2015-11-06 09:55:00,55.92,55.93,55.46,55.48,134432.0,41.8119,41.8193,41.4679,41.4829,134432.0
2015-11-06 10:00:00,55.48,55.56,55.28,55.37,181280.0,41.4829,41.5427,41.3333,41.4006,181280.0
2015-11-06 10:05:00,55.38,55.49,55.27,55.46,112249.0,41.4081,41.4904,41.3259,41.4679,112249.0
2015-11-06 10:10:00,55.45,55.56,55.36,55.43,60191.0,41.4604,41.5427,41.3932,41.4455,60191.0
2015-11-06 10:15:00,55.42,55.43,55.24,55.31,65387.0,41.438,41.4455,41.3034,41.3558,65387.0
2015-11-06 10:20:00,55.31,55.31,55.16,55.23,126297.0,41.3558,41.3558,41.2436,41.2959,126297.0
2015-11-06 10:25:00,55.22,55.4,55.22,55.37,105328.0,41.2885,41.4231,41.2885,41.4006,105328.0
2015-11-06 10:30:00,55.37,55.43,55.34,55.39,60467.0,41.4006,41.4455,41.3782,41.4156,60467.0
2015-11-06 10:35:00,55.38,55.46,55.37,55.46,47198.0,41.4081,41.4679,41.4006,41.4679,47198.0
2015-11-06 10:40:00,55.47,55.65,55.47,55.65,41608.0,41.4754,41.61,41.4754,41.61,41608.0
2015-11-06 10:45:00,55.65,55.77,55.65,55.76,45327.0,41.61,41.6997,41.61,41.6922,45327.0
2015-11-06 10:50:00,55.76,55.81,55.65,55.77,95360.0,41.6922,41.7296,41.61,41.6997,95360.0
2015-11-06 10:55:00,55.77,55.8,55.62,55.67,82146.0,41.6997,41.7221,41.5876,41.6249,82146.0
2015-11-06 11:00:00,55.67,55.68,55.53,55.62,57640.0,41.6249,41.6324,41.5203,41.5876,57640.0
2015-11-06 11:05:00,55.62,55.85,55.6,55.82,50450.0,41.5876,41.7595,41.5726,41.7371,50450.0
2015-11-06 11:10:00,55.8,55.95,55.74,55.93,48829.0,41.7221,41.8343,41.6773,41.8193,48829.0
2015-11-06 11:15:00,55.93,55.96,55.62,55.64,53107.0,41.8193,41.8418,41.5876,41.6025,53107.0
2015-11-06 11:20:00,55.64,55.64,55.47,55.51,66013.0,41.6025,41.6025,41.4754,41.5053,66013.0
2015-11-06 11:25:00,55.51,55.53,55.42,55.5,54932.0,41.5053,41.5203,41.438,41.4978,54932.0
2015-11-06 11:30:00,55.49,55.58,55.48,55.54,35679.0,41.4904,41.5576,41.4829,41.5277,35679.0
2015-11-06 11:35:00,55.53,55.61,55.47,55.47,25981.0,41.5203,41.5801,41.4754,41.4754,25981.0
2015-11-06 11:40:00,55.47,55.54,55.42,55.54,54480.0,41.4754,41.5277,41.438,41.5277,54480.0
2015-11-06 11:45:00,55.53,55.63,55.5,55.6,40450.0,41.5203,41.595,41.4978,41.5726,40450.0
2015-11-06 11:50:00,55.6,55.76,55.59,55.69,59181.0,41.5726,41.6922,41.5651,41.6399,59181.0
2015-11-06 11:55:00,55.7,55.7,55.55,55.57,32133.0,41.6474,41.6474,41.5352,41.5502,32133.0
2015-11-06 12:00:00,55.57,55.6,55.42,55.5,46320.0,41.5502,41.5726,41.438,41.4978,46320.0
2015-11-06 12:05:00,55.5,55.54,55.45,55.51,38003.0,41.4978,41.5277,41.4604,41.5053,38003.0
2015-11-06 12:10:00,55.52,55.59,55.46,55.52,37619.0,41.5128,41.5651,41.4679,41.5128,37619.0
2015-11-06 12:15:00,55.51,55.55,55.34,55.35,30377.0,41.5053,41.5352,41.3782,41.3857,30377.0
2015-11-06 12:20:00,55.34,55.38,55.2,55.22,43006.0,41.3782,41.4081,41.2735,41.2885,43006.0
2015-11-06 12:25:00,55.2,55.26,55.16,55.25,31629.0,41.2735,41.3184,41.2436,41.3109,31629.0
2015-11-06 12:30:00,55.24,55.27,55.2,55.22,26399.0,41.3034,41.3259,41.2735,41.2885,26399.0
2015-11-06 12:35:00,55.22,55.23,55.17,55.23,33263.0,41.2885,41.2959,41.2511,41.2959,33263.0
2015-11-06 12:40:00,55.21,55.31,55.19,55.3,32001.0,41.281,41.3558,41.266,41.3483,32001.0
2015-11-06 12:45:00,55.3,55.36,55.29,55.34,26403.0,41.3483,41.3932,41.3408,41.3782,26403.0
2015-11-06 12:50:00,55.34,55.36,55.28,55.31,33750.0,41.3782,41.3932,41.3333,41.3558,33750.0
2015-11-06 12:55:00,55.31,55.37,55.24,55.28,72716.0,41.3558,41.4006,41.3034,41.3333,72716.0
2015-11-06 13:00:00,55.28,55.38,55.24,55.33,44810.0,41.3333,41.4081,41.3034,41.3707,44810.0
2015-11-06 13:05:00,55.34,55.39,55.28,55.32,41530.0,41.3782,41.4156,41.3333,41.3632,41530.0
2015-11-06 13:10:00,55.33,55.34,55.24,55.26,34097.0,41.3707,41.3782,41.3034,41.3184,34097.0
2015-11-06 13:15:00,55.26,55.28,55.18,55.22,45688.0,41.3184,41.3333,41.2586,41.2885,45688.0
2015-11-06 13:20:00,55.22,55.26,55.15,55.2,51518.0,41.2885,41.3184,41.2361,41.2735,51518.0
2015-11-06 13:25:00,55.21,55.21,55.11,55.11,42901.0,41.281,41.281,41.2062,41.2062,42901.0
2015-11-06 13:30:00,55.11,55.14,55.05,55.08,48522.0,41.2062,41.2287,41.1614,41.1838,48522.0
2015-11-06 13:35:00,55.07,55.11,55.03,55.07,40866.0,41.1763,41.2062,41.1464,41.1763,40866.0
2015-11-06 13:40:00,55.06,55.08,55.03,55.06,42486.0,41.1688,41.1838,41.1464,41.1688,42486.0
2015-11-06 13:45:00,55.05,55.17,55.0,55.17,79290.0,41.1614,41.2511,41.124,41.2511,79290.0
2015-11-06 13:50:00,55.17,55.23,55.15,55.16,32140.0,41.2511,41.2959,41.2361,41.2436,32140.0
2015-11-06 13:55:00,55.16,55.17,55.05,55.14,28010.0,41.2436,41.2511,41.1614,41.2287,28010.0
2015-11-06 14:00:00,55.15,55.37,55.15,55.35,63798.0,41.2361,41.4006,41.2361,41.3857,63798.0
2015-11-06 14:05:00,55.33,55.35,55.21,55.22,23758.0,41.3707,41.3857,41.281,41.2885,23758.0
2015-11-06 14:10:00,55.23,55.29,55.19,55.19,26137.0,41.2959,41.3408,41.266,41.266,26137.0
2015-11-06 14:15:00,55.19,55.22,55.1,55.15,29338.0,41.266,41.2885,41.1987,41.2361,29338.0
2015-11-06 14:20:00,55.15,55.17,55.1,55.11,40415.0,41.2361,41.2511,41.1987,41.2062,40415.0
2015-11-06 14:25:00,55.11,55.14,55.03,55.1,63141.0,41.2062,41.2287,41.1464,41.1987,63141.0
2015-11-06 14:30:00,55.09,55.15,55.05,55.06,46202.0,41.1913,41.2361,41.1614,41.1688,46202.0
2015-11-06 14:35:00,55.05,55.12,55.02,55.03,34830.0,41.1614,41.2137,41.1389,41.1464,34830.0
2015-11-06 14:40:00,55.02,55.14,55.02,55.12,70637.0,41.1389,41.2287,41.1389,41.2137,70637.0
2015-11-06 14:45:00,55.13,55.19,55.1,55.16,45642.0,41.2212,41.266,41.1987,41.2436,45642.0
2015-11-06 14:50:00,55.17,55.22,55.14,55.21,50939.0,41.2511,41.2885,41.2287,41.281,50939.0
2015-11-06 14:55:00,55.21,55.26,55.18,55.24,48573.0,41.281,41.3184,41.2586,41.3034,48573.0
2015-11-06 15:00:00,55.24,55.26,55.18,55.2,66770.0,41.3034,41.3184,41.2586,41.2735,66770.0
2015-11-06 15:05:00,55.2,55.3,55.2,55.29,46479.0,41.2735,41.3483,41.2735,41.3408,46479.0
2015-11-06 15:10:00,55.29,55.36,55.27,55.32,52768.0,41.3408,41.3932,41.3259,41.3632,52768.0
2015-11-06 15:15:00,55.31,55.41,55.3,55.4,93886.0,41.3558,41.4305,41.3483,41.4231,93886.0
2015-11-06 15:20:00,55.41,55.51,55.4,55.51,100050.0,41.4305,41.5053,41.4231,41.5053,100050.0
2015-11-06 15:25:00,55.51,55.59,55.49,55.58,141745.0,41.5053,41.5651,41.4904,41.5576,141745.0
2015-11-06 15:30:00,55.59,55.68,55.56,55.62,75455.0,41.5651,41.6324,41.5427,41.5876,75455.0
2015-11-06 15:35:00,55.62,55.64,55.55,55.56,90723.0,41.5876,41.6025,41.5352,41.5427,90723.0
2015-11-06 15:40:00,55.57,55.6,55.55,55.58,68452.0,41.5502,41.5726,41.5352,41.5576,68452.0
2015-11-06 15:45:00,55.58,55.66,55.58,55.66,91738.0,41.5576,41.6175,41.5576,41.6175,91738.0
2015-11-06 15:50:00,55.66,55.76,55.65,55.71,119047.0,41.6175,41.6922,41.61,41.6548,119047.0
2015-11-06 15:55:00,55.72,55.77,55.67,55.77,212968.0,41.6623,41.6997,41.6249,41.6997,212968.0
2015-11-09 09:30:00,55.63,55.67,55.41,55.49,153316.0,41.595,41.6249,41.4305,41.4904,153316.0
2015-11-09 09:35:00,55.41,56.14,55.38,56.0,160008.0,41.4305,41.9764,41.4081,41.8717,160008.0
2015-11-09 09:40:00,56.01,56.1,55.61,55.67,160684.0,41.8792,41.9465,41.5801,41.6249,160684.0
2015-11-09 09:45:00,55.67,55.68,55.32,55.35,96969.0,41.6249,41.6324,41.3632,41.3857,96969.0
2015-11-09 09:50:00,55.35,55.39,55.18,55.26,83118.0,41.3857,41.4156,41.2586,41.3184,83118.0
2015-11-09 09:55:00,55.28,55.45,55.27,55.28,54153.0,41.3333,41.4604,41.3259,41.3333,54153.0
2015-11-09 10:00:00,55.23,55.29,55.12,55.15,51656.0,41.2959,41.3408,41.2137,41.2361,51656.0
2015-11-09 10:05:00,55.15,55.15,54.73,54.81,116258.0,41.2361,41.2361,40.9221,40.9819,116258.0
2015-11-09 10:10:00,54.81,54.88,54.71,54.88,73112.0,40.9819,41.0343,40.9071,41.0343,73112.0
2015-11-09 10:15:00,54.85,54.97,54.79,54.9,66950.0,41.0118,41.1015,40.967,41.0492,66950.0
2015-11-09 10:20:00,54.91,54.92,54.6,54.6,83900.0,41.0567,41.0642,40.8249,40.8249,83900.0
2015-11-09 10:25:00,54.63,54.7,54.57,54.61,98294.0,40.8473,40.8997,40.8025,40.8324,98294.0
2015-11-09 10:30:00,54.6,54.66,54.52,54.59,93369.0,40.8249,40.8698,40.7651,40.8174,93369.0
2015-11-09 10:35:00,54.58,54.62,54.48,54.56,70529.0,40.8099,40.8398,40.7352,40.795,70529.0
2015-11-09 10:40:00,54.55,54.7,54.39,54.69,96684.0,40.7875,40.8997,40.6679,40.8922,96684.0
2015-11-09 10:45:00,54.68,54.71,54.57,54.66,120752.0,40.8847,40.9071,40.8025,40.8698,120752.0
2015-11-09 10:50:00,54.66,54.9,54.65,54.89,79923.0,40.8698,41.0492,40.8623,41.0417,79923.0
2015-11-09 10:55:00,54.9,54.93,54.77,54.86,65812.0,41.0492,41.0716,40.952,41.0193,65812.0
2015-11-09 11:00:00,54.87,54.95,54.83,54.86,62566.0,41.0268,41.0866,40.9969,41.0193,62566.0
2015-11-09 11:05:00,54.86,54.89,54.77,54.79,59166.0,41.0193,41.0417,40.952,40.967,59166.0
2015-11-09 11:10:00,54.78,54.8,54.62,54.69,65444.0,40.9595,40.9744,40.8398,40.8922,65444.0
2015-11-09 11:15:00,54.69,54.7,54.61,54.66,50116.0,40.8922,40.8997,40.8324,40.8698,50116.0
2015-11-09 11:20:00,54.66,54.82,54.56,54.72,119782.0,40.8698,40.9894,40.795,40.9146,119782.0
2015-11-09 11:25:00,54.7,54.79,54.66,54.72,53327.0,40.8997,40.967,40.8698,40.9146,53327.0
2015-11-09 11:30:00,54.72,54.74,54.66,54.73,82299.0,40.9146,40.9296,40.8698,40.9221,82299.0
2015-11-09 11:35:00,54.73,54.86,54.7,54.86,38171.0,40.9221,41.0193,40.8997,41.0193,38171.0
2015-11-09 11:40:00,54.86,54.98,54.84,54.9,44875.0,41.0193,41.109,41.0043,41.0492,44875.0
2015-11-09 11:45:00,54.89,54.93,54.79,54.88,34783.0,41.0417,41.0716,40.967,41.0343,34783.0
2015-11-09 11:50:00,54.88,54.9,54.75,54.88,38042.0,41.0343,41.0492,40.937,41.0343,38042.0
2015-11-09 11:55:00,54.87,54.87,54.7,54.76,44609.0,41.0268,41.0268,40.8997,40.9445,44609.0
2015-11-09 12:00:00,54.74,54.76,54.59,54.67,31038.0,40.9296,40.9445,40.8174,40.8772,31038.0
2015-11-09 12:05:00,54.66,54.67,54.57,54.58,20450.0,40.8698,40.8772,40.8025,40.8099,20450.0
2015-11-09 12:10:00,54.57,54.6,54.53,54.55,31253.0,40.8025,40.8249,40.7726,40.7875,31253.0
2015-11-09 12:15:00,54.56,54.6,54.54,54.59,29126.0,40.795,40.8249,40.78,40.8174,29126.0
2015-11-09 12:20:00,54.59,54.59,54.54,54.57,24297.0,40.8174,40.8174,40.78,40.8025,24297.0
2015-11-09 12:25:00,54.57,54.61,54.53,54.55,26254.0,40.8025,40.8324,40.7726,40.7875,26254.0
2015-11-09 12:30:00,54.56,54.63,54.53,54.54,40103.0,40.795,40.8473,40.7726,40.78,40103.0
2015-11-09 12:35:00,54.53,54.64,54.52,54.63,21227.0,40.7726,40.8548,40.7651,40.8473,21227.0
2015-11-09 12:40:00,54.63,54.68,54.55,54.6,45437.0,40.8473,40.8847,40.7875,40.8249,45437.0
2015-11-09 12:45:00,54.6,54.61,54.52,54.54,19838.0,40.8249,40.8324,40.7651,40.78,19838.0
2015-11-09 12:50:00,54.55,54.59,54.5,54.55,22922.0,40.7875,40.8174,40.7501,40.7875,22922.0
2015-11-09 12:55:00,54.55,54.69,54.53,54.69,28272.0,40.7875,40.8922,40.7726,40.8922,28272.0
2015-11-09 13:00:00,54.7,54.76,54.63,54.66,55753.0,40.8997,40.9445,40.8473,40.8698,55753.0
2015-11-09 13:05:00,54.66,54.7,54.58,54.6,29066.0,40.8698,40.8997,40.8099,40.8249,29066.0
2015-11-09 13:10:00,54.58,54.59,54.43,54.46,37662.0,40.8099,40.8174,40.6978,40.7202,37662.0
2015-11-09 13:15:00,54.47,54.52,54.45,54.48,22225.0,40.7277,40.7651,40.7127,40.7352,22225.0
2015-11-09 13:20:00,54.47,54.61,54.46,54.61,51250.0,40.7277,40.8324,40.7202,40.8324,51250.0
2015-11-09 13:25:00,54.61,54.75,54.61,54.73,43581.0,40.8324,40.937,40.8324,40.9221,43581.0
2015-11-09 13:30:00,54.72,54.8,54.69,54.76,18190.0,40.9146,40.9744,40.8922,40.9445,18190.0
2015-11-09 13:35:00,54.75,54.96,54.74,54.93,42354.0,40.937,41.0941,40.9296,41.0716,42354.0
2015-11-09 13:40:00,54.93,54.93,54.81,54.89,23552.0,41.0716,41.0716,40.9819,41.0417,23552.0
2015-11-09 13:45:00,54.88,54.88,54.77,54.77,30294.0,41.0343,41.0343,40.952,40.952,30294.0
2015-11-09 13:50:00,54.78,54.81,54.7,54.79,49671.0,40.9595,40.9819,40.8997,40.967,49671.0
2015-11-09 13:55:00,54.79,54.8,54.73,54.75,40317.0,40.967,40.9744,40.9221,40.937,40317.0
2015-11-09 14:00:00,54.75,54.79,54.7,54.76,56331.0,40.937,40.967,40.8997,40.9445,56331.0
2015-11-09 14:05:00,54.77,54.86,54.77,54.84,37361.0,40.952,41.0193,40.952,41.0043,37361.0
2015-11-09 14:10:00,54.83,54.88,54.78,54.79,26168.0,40.9969,41.0343,40.9595,40.967,26168.0
2015-11-09 14:15:00,54.79,54.83,54.76,54.82,29528.0,40.967,40.9969,40.9445,40.9894,29528.0
2015-11-09 14:20:00,54.81,54.82,54.75,54.79,31872.0,40.9819,40.9894,40.937,40.967,31872.0
2015-11-09 14:25:00,54.8,54.88,54.78,54.87,48430.0,40.9744,41.0343,40.9595,41.0268,48430.0
2015-11-09 14:30:00,54.86,54.86,54.73,54.73,33609.0,41.0193,41.0193,40.9221,40.9221,33609.0
2015-11-09 14:35:00,54.74,54.75,54.64,54.66,37393.0,40.9296,40.937,40.8548,40.8698,37393.0
2015-11-09 14:40:00,54.65,54.69,54.62,54.65,34017.0,40.8623,40.8922,40.8398,40.8623,34017.0
2015-11-09 14:45:00,54.64,54.67,54.56,54.67,42292.0,40.8548,40.8772,40.795,40.8772,42292.0
2015-11-09 14:50:00,54.67,54.74,54.66,54.72,24858.0,40.8772,40.9296,40.8698,40.9146,24858.0
2015-11-09 14:55:00,54.7,54.83,54.7,54.8,28005.0,40.8997,40.9969,40.8997,40.9744,28005.0
2015-11-09 15:00:00,54.8,54.82,54.68,54.81,33373.0,40.9744,40.9894,40.8847,40.9819,33373.0
2015-11-09 15:05:00,54.81,54.81,54.73,54.77,57374.0,40.9819,40.9819,40.9221,40.952,57374.0
2015-11-09 15:10:00,54.77,54.8,54.75,54.76,40493.0,40.952,40.9744,40.937,40.9445,40493.0
2015-11-09 15:15:00,54.76,54.77,54.62,54.76,49809.0,40.9445,40.952,40.8398,40.9445,49809.0
2015-11-09 15:20:00,54.75,54.77,54.6,54.71,44843.0,40.937,40.952,40.8249,40.9071,44843.0
2015-11-09 15:25:00,54.71,54.77,54.62,54.71,80787.0,40.9071,40.952,40.8398,40.9071,80787.0
2015-11-09 15:30:00,54.71,54.77,54.71,54.76,48752.0,40.9071,40.952,40.9071,40.9445,48752.0
2015-11-09 15:35:00,54.75,54.75,54.63,54.68,86530.0,40.937,40.937,40.8473,40.8847,86530.0
2015-11-09 15:40:00,54.69,54.7,54.59,54.64,88197.0,40.8922,40.8997,40.8174,40.8548,88197.0
2015-11-09 15:45:00,54.64,54.76,54.64,54.73,121024.0,40.8548,40.9445,40.8548,40.9221,121024.0
2015-11-09 15:50:00,54.73,54.79,54.7,54.75,140344.0,40.9221,40.967,40.8997,40.937,140344.0
2015-11-09 15:55:00,54.76,54.76,54.59,54.65,260246.0,40.9445,40.9445,40.8174,40.8623,260246.0
2015-11-10 09:30:00,54.48,54.51,54.15,54.26,125740.0,40.7352,40.7576,40.4884,40.5707,125740.0
2015-11-10 09:35:00,54.29,54.55,54.23,54.36,103468.0,40.5931,40.7875,40.5482,40.6454,103468.0
2015-11-10 09:40:00,54.38,54.48,54.24,54.31,69162.0,40.6604,40.7352,40.5557,40.6081,69162.0
2015-11-10 09:45:00,54.3,54.67,54.24,54.66,86915.0,40.6006,40.8772,40.5557,40.8698,86915.0
2015-11-10 09:50:00,54.65,54.91,54.59,54.9,81318.0,40.8623,41.0567,40.8174,41.0492,81318.0
2015-11-10 09:55:00,54.91,54.96,54.65,54.72,67283.0,41.0567,41.0941,40.8623,40.9146,67283.0
2015-11-10 10:00:00,54.71,54.73,54.55,54.55,38237.0,40.9071,40.9221,40.7875,40.7875,38237.0
2015-11-10 10:05:00,54.55,54.59,54.32,54.35,29905.0,40.7875,40.8174,40.6155,40.638,29905.0
2015-11-10 10:10:00,54.35,54.48,54.27,54.28,36988.0,40.638,40.7352,40.5781,40.5856,36988.0
2015-11-10 10:15:00,54.27,54.28,54.04,54.04,56077.0,40.5781,40.5856,40.4062,40.4062,56077.0
2015-11-10 10:20:00,54.03,54.11,54.02,54.07,46342.0,40.3987,40.4585,40.3912,40.4286,46342.0
2015-11-10 10:25:00,54.05,54.2,54.03,54.15,44387.0,40.4137,40.5258,40.3987,40.4884,44387.0
2015-11-10 10:30:00,54.13,54.18,54.01,54.04,70689.0,40.4735,40.5109,40.3837,40.4062,70689.0
2015-11-10 10:35:00,54.03,54.18,54.0,54.15,109758.0,40.3987,40.5109,40.3763,40.4884,109758.0
2015-11-10 10:40:00,54.14,54.28,54.11,54.28,40837.0,40.4809,40.5856,40.4585,40.5856,40837.0
2015-11-10 10:45:00,54.27,54.39,54.22,54.29,41945.0,40.5781,40.6679,40.5408,40.5931,41945.0
2015-11-10 10:50:00,54.29,54.46,54.26,54.46,35345.0,40.5931,40.7202,40.5707,40.7202,35345.0
2015-11-10 10:55:00,54.46,54.56,54.43,54.49,44091.0,40.7202,40.795,40.6978,40.7426,44091.0
2015-11-10 11:00:00,54.51,54.52,54.33,54.33,52960.0,40.7576,40.7651,40.623,40.623,52960.0
2015-11-10 11:05:00,54.33,54.37,54.28,54.3,43318.0,40.623,40.6529,40.5856,40.6006,43318.0
2015-11-10 11:10:00,54.29,54.43,54.26,54.42,32946.0,40.5931,40.6978,40.5707,40.6903,32946.0
2015-11-10 11:15:00,54.43,54.59,54.37,54.55,41568.0,40.6978,40.8174,40.6529,40.7875,41568.0
2015-11-10 11:20:00,54.56,54.61,54.46,54.47,37527.0,40.795,40.8324,40.7202,40.7277,37527.0
2015-11-10 11:25:00,54.48,54.48,54.3,54.35,35507.0,40.7352,40.7352,40.6006,40.638,35507.0
2015-11-10 11:30:00,54.36,54.47,54.34,54.44,35512.0,40.6454,40.7277,40.6305,40.7053,35512.0
2015-11-10 11:35:00,54.45,54.49,54.38,54.38,30938.0,40.7127,40.7426,40.6604,40.6604,30938.0
2015-11-10 11:40:00,54.38,54.62,54.38,54.51,88454.0,40.6604,40.8398,40.6604,40.7576,88454.0
2015-11-10 11:45:00,54.52,54.58,54.5,54.54,26936.0,40.7651,40.8099,40.7501,40.78,26936.0
2015-11-10 11:50:00,54.56,54.58,54.45,54.47,22668.0,40.795,40.8099,40.7127,40.7277,22668.0
2015-11-10 11:55:00,54.46,54.56,54.44,54.52,28012.0,40.7202,40.795,40.7053,40.7651,28012.0
2015-11-10 12:00:00,54.52,54.62,54.47,54.6,33850.0,40.7651,40.8398,40.7277,40.8249,33850.0
2015-11-10 12:05:00,54.61,54.7,54.56,54.68,96433.0,40.8324,40.8997,40.795,40.8847,96433.0
2015-11-10 12:10:00,54.69,54.82,54.67,54.82,18651.0,40.8922,40.9894,40.8772,40.9894,18651.0
2015-11-10 12:15:00,54.82,54.86,54.79,54.81,19131.0,40.9894,41.0193,40.967,40.9819,19131.0
2015-11-10 12:20:00,54.82,54.83,54.77,54.79,13680.0,40.9894,40.9969,40.952,40.967,13680.0
2015-11-10 12:25:00,54.79,55.15,54.64,54.69,155188.0,40.967,41.2361,40.8548,40.8922,155188.0
2015-11-10 12:30:00,54.69,54.73,54.53,54.58,31551.0,40.8922,40.9221,40.7726,40.8099,31551.0
2015-11-10 12:35:00,54.57,54.57,54.27,54.29,51958.0,40.8025,40.8025,40.5781,40.5931,51958.0
2015-11-10 12:40:00,54.28,54.3,54.18,54.21,37435.0,40.5856,40.6006,40.5109,40.5333,37435.0
2015-11-10 12:45:00,54.17,54.25,54.12,54.2,40268.0,40.5034,40.5632,40.466,40.5258,40268.0
2015-11-10 12:50:00,54.2,54.31,54.19,54.31,24910.0,40.5258,40.6081,40.5183,40.6081,24910.0
2015-11-10 12:55:00,54.32,54.43,54.32,54.39,26741.0,40.6155,40.6978,40.6155,40.6679,26741.0
2015-11-10 13:00:00,54.38,54.45,54.31,54.44,28828.0,40.6604,40.7127,40.6081,40.7053,28828.0
2015-11-10 13:05:00,54.43,54.47,54.37,54.45,37990.0,40.6978,40.7277,40.6529,40.7127,37990.0
2015-11-10 13:10:00,54.45,54.47,54.42,54.46,25948.0,40.7127,40.7277,40.6903,40.7202,25948.0
2015-11-10 13:15:00,54.46,54.49,54.42,54.45,20668.0,40.7202,40.7426,40.6903,40.7127,20668.0
2015-11-10 13:20:00,54.45,54.52,54.4,54.5,27688.0,40.7127,40.7651,40.6754,40.7501,27688.0
2015-11-10 13:25:00,54.52,54.59,54.46,54.57,32042.0,40.7651,40.8174,40.7202,40.8025,32042.0
2015-11-10 13:30:00,54.58,54.59,54.51,54.56,20541.0,40.8099,40.8174,40.7576,40.795,20541.0
2015-11-10 13:35:00,54.56,54.62,54.53,54.61,16124.0,40.795,40.8398,40.7726,40.8324,16124.0
2015-11-10 13:40:00,54.61,54.68,54.6,54.62,26235.0,40.8324,40.8847,40.8249,40.8398,26235.0
2015-11-10 13:45:00,54.63,54.67,54.61,54.64,20895.0,40.8473,40.8772,40.8324,40.8548,20895.0
2015-11-10 13:50:00,54.64,54.72,54.6,54.69,31428.0,40.8548,40.9146,40.8249,40.8922,31428.0
2015-11-10 13:55:00,54.69,54.73,54.66,54.66,34020.0,40.8922,40.9221,40.8698,40.8698,34020.0
2015-11-10 14:00:00,54.65,54.71,54.59,54.6,22177.0,40.8623,40.9071,40.8174,40.8249,22177.0
2015-11-10 14:05:00,54.6,54.67,54.57,54.57,22457.0,40.8249,40.8772,40.8025,40.8025,22457.0
2015-11-10 14:10:00,54.58,54.62,54.56,54.56,31279.0,40.8099,40.8398,40.795,40.795,31279.0
2015-11-10 14:15:00,54.56,54.57,54.51,54.53,25388.0,40.795,40.8025,40.7576,40.7726,25388.0
2015-11-10 14:20:00,54.52,54.55,54.49,54.52,25299.0,40.7651,40.7875,40.7426,40.7651,25299.0
2015-11-10 14:25:00,54.52,54.56,54.49,54.54,33347.0,40.7651,40.795,40.7426,40.78,33347.0
2015-11-10 14:30:00,54.54,54.57,54.53,54.57,39918.0,40.78,40.8025,40.7726,40.8025,39918.0
2015-11-10 14:35:00,54.57,54.62,54.54,54.57,137426.0,40.8025,40.8398,40.78,40.8025,137426.0
2015-11-10 14:40:00,54.57,54.74,54.56,54.71,51020.0,40.8025,40.9296,40.795,40.9071,51020.0
2015-11-10 14:45:00,54.71,54.85,54.67,54.85,47950.0,40.9071,41.0118,40.8772,41.0118,47950.0
2015-11-10 14:50:00,54.85,54.9,54.79,54.79,38686.0,41.0118,41.0492,40.967,40.967,38686.0
2015-11-10 14:55:00,54.79,54.8,54.73,54.76,44685.0,40.967,40.9744,40.9221,40.9445,44685.0
2015-11-10 15:00:00,54.75,54.77,54.63,54.63,45899.0,40.937,40.952,40.8473,40.8473,45899.0
2015-11-10 15:05:00,54.64,54.7,54.63,54.66,39002.0,40.8548,40.8997,40.8473,40.8698,39002.0
2015-11-10 15:10:00,54.67,54.69,54.6,54.65,44077.0,40.8772,40.8922,40.8249,40.8623,44077.0
2015-11-10 15:15:00,54.66,54.7,54.63,54.64,71979.0,40.8698,40.8997,40.8473,40.8548,71979.0
2015-11-10 15:20:00,54.64,54.72,54.62,54.66,74362.0,40.8548,40.9146,40.8398,40.8698,74362.0
2015-11-10 15:25:00,54.66,54.75,54.66,54.75,75077.0,40.8698,40.937,40.8698,40.937,75077.0
2015-11-10 15:30:00,54.75,54.76,54.64,54.65,78843.0,40.937,40.9445,40.8548,40.8623,78843.0
2015-11-10 15:35:00,54.64,54.68,54.59,54.66,95355.0,40.8548,40.8847,40.8174,40.8698,95355.0
2015-11-10 15:40:00,54.65,54.7,54.61,54.65,72902.0,40.8623,40.8997,40.8324,40.8623,72902.0
2015-11-10 15:45:00,54.65,54.68,54.58,54.61,200594.0,40.8623,40.8847,40.8099,40.8324,200594.0
2015-11-10 15:50:00,54.61,54.63,54.53,54.54,146910.0,40.8324,40.8473,40.7726,40.78,146910.0
2015-11-10 15:55:00,54.53,54.66,54.5,54.65,420380.0,40.7726,40.8698,40.7501,40.8623,420380.0
2015-11-11 09:30:00,54.52,54.61,54.27,54.51,109842.0,40.7651,40.8324,40.5781,40.7576,109842.0
2015-11-11 09:35:00,54.52,54.74,54.44,54.52,133627.0,40.7651,40.9296,40.7053,40.7651,133627.0
2015-11-11 09:40:00,54.51,54.55,54.37,54.46,106180.0,40.7576,40.7875,40.6529,40.7202,106180.0
2015-11-11 09:45:00,54.46,54.56,54.4,54.52,79365.0,40.7202,40.795,40.6754,40.7651,79365.0
2015-11-11 09:50:00,54.52,54.61,54.4,54.59,185626.0,40.7651,40.8324,40.6754,40.8174,185626.0
2015-11-11 09:55:00,54.57,54.62,54.5,54.51,151822.0,40.8025,40.8398,40.7501,40.7576,151822.0
2015-11-11 10:00:00,54.5,54.57,54.37,54.46,106673.0,40.7501,40.8025,40.6529,40.7202,106673.0
2015-11-11 10:05:00,54.47,54.49,54.39,54.39,55915.0,40.7277,40.7426,40.6679,40.6679,55915.0
2015-11-11 10:10:00,54.38,54.42,54.14,54.21,110972.0,40.6604,40.6903,40.4809,40.5333,110972.0
2015-11-11 10:15:00,54.22,54.43,54.2,54.37,141426.0,40.5408,40.6978,40.5258,40.6529,141426.0
2015-11-11 10:20:00,54.36,54.46,54.32,54.36,90269.0,40.6454,40.7202,40.6155,40.6454,90269.0
2015-11-11 10:25:00,54.36,54.37,54.28,54.31,67830.0,40.6454,40.6529,40.5856,40.6081,67830.0
2015-11-11 10:30:00,54.3,54.37,54.15,54.16,71914.0,40.6006,40.6529,40.4884,40.4959,71914.0
2015-11-11 10:35:00,54.17,54.18,54.01,54.08,114978.0,40.5034,40.5109,40.3837,40.4361,114978.0
2015-11-11 10:40:00,54.06,54.2,54.02,54.19,114932.0,40.4211,40.5258,40.3912,40.5183,114932.0
2015-11-11 10:45:00,54.2,54.23,54.07,54.07,79995.0,40.5258,40.5482,40.4286,40.4286,79995.0
2015-11-11 10:50:00,54.08,54.08,53.91,53.95,215344.0,40.4361,40.4361,40.309,40.3389,215344.0
2015-11-11 10:55:00,53.96,53.99,53.8,53.81,65538.0,40.3464,40.3688,40.2267,40.2342,65538.0
2015-11-11 11:00:00,53.8,53.92,53.76,53.85,76997.0,40.2267,40.3165,40.1968,40.2641,76997.0
2015-11-11 11:05:00,53.85,53.93,53.7,53.7,90359.0,40.2641,40.3239,40.152,40.152,90359.0
2015-11-11 11:10:00,53.71,53.72,53.6,53.6,69079.0,40.1594,40.1669,40.0772,40.0772,69079.0
2015-11-11 11:15:00,53.59,53.76,53.58,53.65,96918.0,40.0697,40.1968,40.0622,40.1146,96918.0
2015-11-11 11:20:00,53.66,53.75,53.66,53.69,58195.0,40.122,40.1893,40.122,40.1445,58195.0
2015-11-11 11:25:00,53.69,53.7,53.55,53.59,90955.0,40.1445,40.152,40.0398,40.0697,90955.0
2015-11-11 11:30:00,53.6,53.74,53.59,53.72,67396.0,40.0772,40.1819,40.0697,40.1669,67396.0
2015-11-11 11:35:00,53.72,53.87,53.67,53.87,111690.0,40.1669,40.2791,40.1295,40.2791,111690.0
2015-11-11 11:40:00,53.88,53.9,53.77,53.86,26968.0,40.2865,40.3015,40.2043,40.2716,26968.0
2015-11-11 11:45:00,53.88,53.89,53.75,53.87,23228.0,40.2865,40.294,40.1893,40.2791,23228.0
2015-11-11 11:50:00,53.9,54.04,53.89,54.04,32920.0,40.3015,40.4062,40.294,40.4062,32920.0
2015-11-11 11:55:00,54.04,54.22,54.04,54.1,62224.0,40.4062,40.5408,40.4062,40.451,62224.0
2015-11-11 12:00:00,54.1,54.13,53.97,53.98,51355.0,40.451,40.4735,40.3538,40.3613,51355.0
2015-11-11 12:05:00,53.97,53.97,53.87,53.87,106831.0,40.3538,40.3538,40.2791,40.2791,106831.0
2015-11-11 12:10:00,53.88,53.93,53.82,53.93,20421.0,40.2865,40.3239,40.2417,40.3239,20421.0
2015-11-11 12:15:00,53.92,53.96,53.84,53.84,41867.0,40.3165,40.3464,40.2566,40.2566,41867.0
2015-11-11 12:20:00,53.85,53.99,53.83,53.92,72902.0,40.2641,40.3688,40.2492,40.3165,72902.0
2015-11-11 12:25:00,53.92,54.03,53.92,54.0,54804.0,40.3165,40.3987,40.3165,40.3763,54804.0
2015-11-11 12:30:00,53.99,54.07,53.98,54.04,20108.0,40.3688,40.4286,40.3613,40.4062,20108.0
2015-11-11 12:35:00,54.07,54.13,54.01,54.01,20701.0,40.4286,40.4735,40.3837,40.3837,20701.0
2015-11-11 12:40:00,54.02,54.03,53.95,53.97,27869.0,40.3912,40.3987,40.3389,40.3538,27869.0
2015-11-11 12:45:00,53.96,54.01,53.93,53.94,24429.0,40.3464,40.3837,40.3239,40.3314,24429.0
2015-11-11 12:50:00,53.94,53.98,53.92,53.95,43146.0,40.3314,40.3613,40.3165,40.3389,43146.0
2015-11-11 12:55:00,53.97,54.03,53.94,54.01,39279.0,40.3538,40.3987,40.3314,40.3837,39279.0
2015-11-11 13:00:00,54.01,54.04,53.92,53.94,34153.0,40.3837,40.4062,40.3165,40.3314,34153.0
2015-11-11 13:05:00,53.94,53.95,53.8,53.87,49491.0,40.3314,40.3389,40.2267,40.2791,49491.0
2015-11-11 13:10:00,53.86,53.95,53.82,53.89,50303.0,40.2716,40.3389,40.2417,40.294,50303.0
2015-11-11 13:15:00,53.89,53.94,53.83,53.86,35720.0,40.294,40.3314,40.2492,40.2716,35720.0
2015-11-11 13:20:00,53.85,53.92,53.81,53.9,42298.0,40.2641,40.3165,40.2342,40.3015,42298.0
2015-11-11 13:25:00,53.89,53.9,53.82,53.85,27538.0,40.294,40.3015,40.2417,40.2641,27538.0
2015-11-11 13:30:00,53.84,53.86,53.76,53.77,54666.0,40.2566,40.2716,40.1968,40.2043,54666.0
2015-11-11 13:35:00,53.76,53.79,53.67,53.77,26170.0,40.1968,40.2192,40.1295,40.2043,26170.0
2015-11-11 13:40:00,53.78,53.79,53.72,53.75,41912.0,40.2118,40.2192,40.1669,40.1893,41912.0
2015-11-11 13:45:00,53.76,53.81,53.71,53.79,63248.0,40.1968,40.2342,40.1594,40.2192,63248.0
2015-11-11 13:50:00,53.79,53.82,53.69,53.72,29902.0,40.2192,40.2417,40.1445,40.1669,29902.0
2015-11-11 13:55:00,53.71,53.74,53.68,53.71,28653.0,40.1594,40.1819,40.137,40.1594,28653.0
2015-11-11 14:00:00,53.69,53.72,53.63,53.65,79896.0,40.1445,40.1669,40.0996,40.1146,79896.0
2015-11-11 14:05:00,53.65,53.66,53.58,53.59,59187.0,40.1146,40.122,40.0622,40.0697,59187.0
2015-11-11 14:10:00,53.6,53.62,53.56,53.57,26468.0,40.0772,40.0921,40.0473,40.0548,26468.0
2015-11-11 14:15:00,53.57,53.59,53.49,53.5,75976.0,40.0548,40.0697,39.9949,40.0024,75976.0
2015-11-11 14:20:00,53.5,53.57,53.48,53.55,50838.0,40.0024,40.0548,39.9875,40.0398,50838.0
2015-11-11 14:25:00,53.55,53.59,53.53,53.57,53693.0,40.0398,40.0697,40.0248,40.0548,53693.0
2015-11-11 14:30:00,53.58,53.62,53.55,53.56,63923.0,40.0622,40.0921,40.0398,40.0473,63923.0
2015-11-11 14:35:00,53.56,53.58,53.45,53.46,86147.0,40.0473,40.0622,39.965,39.9725,86147.0
2015-11-11 14:40:00,53.46,53.5,53.37,53.41,81804.0,39.9725,40.0024,39.9052,39.9351,81804.0
2015-11-11 14:45:00,53.41,53.47,53.37,53.41,103185.0,39.9351,39.98,39.9052,39.9351,103185.0
2015-11-11 14:50:00,53.4,53.43,53.36,53.41,75297.0,39.9276,39.9501,39.8977,39.9351,75297.0
2015-11-11 14:55:00,53.39,53.4,53.33,53.35,60172.0,39.9202,39.9276,39.8753,39.8903,60172.0
2015-11-11 15:00:00,53.35,53.44,53.34,53.38,71659.0,39.8903,39.9576,39.8828,39.9127,71659.0
2015-11-11 15:05:00,53.38,53.54,53.38,53.48,75855.0,39.9127,40.0323,39.9127,39.9875,75855.0
2015-11-11 15:10:00,53.48,53.61,53.47,53.58,49469.0,39.9875,40.0847,39.98,40.0622,49469.0
2015-11-11 15:15:00,53.58,53.59,53.44,53.46,82450.0,40.0622,40.0697,39.9576,39.9725,82450.0
2015-11-11 15:20:00,53.47,53.49,53.42,53.43,57807.0,39.98,39.9949,39.9426,39.9501,57807.0
2015-11-11 15:25:00,53.42,53.54,53.39,53.54,107186.0,39.9426,40.0323,39.9202,40.0323,107186.0
2015-11-11 15:30:00,53.54,53.61,53.5,53.52,95742.0,40.0323,40.0847,40.0024,40.0174,95742.0
2015-11-11 15:35:00,53.52,53.55,53.46,53.51,74891.0,40.0174,40.0398,39.9725,40.0099,74891.0
2015-11-11 15:40:00,53.52,53.54,53.48,53.52,78010.0,40.0174,40.0323,39.9875,40.0174,78010.0
2015-11-11 15:45:00,53.51,53.53,53.38,53.39,125786.0,40.0099,40.0248,39.9127,39.9202,125786.0
2015-11-11 15:50:00,53.39,53.47,53.38,53.44,246168.0,39.9202,39.98,39.9127,39.9576,246168.0
2015-11-11 15:55:00,53.43,53.49,53.41,53.45,269547.0,39.9501,39.9949,39.9351,39.965,269547.0
2015-11-12 09:30:00,52.45,52.46,52.1,52.18,291178.0,39.2173,39.2248,38.9556,39.0154,291178.0
2015-11-12 09:35:00,52.19,52.64,52.15,52.43,150847.0,39.0229,39.3594,38.993,39.2024,150847.0
2015-11-12 09:40:00,52.42,52.61,52.34,52.49,211651.0,39.1949,39.337,39.1351,39.2472,211651.0
2015-11-12 09:45:00,52.52,52.78,52.28,52.73,95708.0,39.2697,39.4641,39.0902,39.4267,95708.0
2015-11-12 09:50:00,52.73,53.04,52.7,53.01,91347.0,39.4267,39.6585,39.4042,39.636,91347.0
2015-11-12 09:55:00,53.0,53.06,52.79,52.8,155922.0,39.6286,39.6734,39.4715,39.479,155922.0
2015-11-12 10:00:00,52.79,53.08,52.72,52.85,183528.0,39.4715,39.6884,39.4192,39.5164,183528.0
2015-11-12 10:05:00,52.87,52.87,52.64,52.68,126118.0,39.5314,39.5314,39.3594,39.3893,126118.0
2015-11-12 10:10:00,52.68,52.73,52.55,52.66,47220.0,39.3893,39.4267,39.2921,39.3743,47220.0
2015-11-12 10:15:00,52.68,52.79,52.67,52.78,80693.0,39.3893,39.4715,39.3818,39.4641,80693.0
2015-11-12 10:20:00,52.77,52.78,52.64,52.71,53483.0,39.4566,39.4641,39.3594,39.4117,53483.0
2015-11-12 10:25:00,52.71,52.78,52.61,52.64,31536.0,39.4117,39.4641,39.337,39.3594,31536.0
2015-11-12 10:30:00,52.65,52.75,52.5,52.64,94076.0,39.3669,39.4416,39.2547,39.3594,94076.0
2015-11-12 10:35:00,52.64,52.73,52.58,52.59,86415.0,39.3594,39.4267,39.3145,39.322,86415.0
2015-11-12 10:40:00,52.6,52.75,52.59,52.73,29241.0,39.3295,39.4416,39.322,39.4267,29241.0
2015-11-12 10:45:00,52.72,52.74,52.62,52.64,47389.0,39.4192,39.4342,39.3444,39.3594,47389.0
2015-11-12 10:50:00,52.65,52.68,52.46,52.55,113396.0,39.3669,39.3893,39.2248,39.2921,113396.0
2015-11-12 10:55:00,52.56,52.72,52.53,52.72,90438.0,39.2996,39.4192,39.2771,39.4192,90438.0
2015-11-12 11:00:00,52.72,52.86,52.48,52.63,81402.0,39.4192,39.5239,39.2397,39.3519,81402.0
2015-11-12 11:05:00,52.64,52.77,52.54,52.64,82558.0,39.3594,39.4566,39.2846,39.3594,82558.0
2015-11-12 11:10:00,52.64,52.67,52.51,52.55,61250.0,39.3594,39.3818,39.2622,39.2921,61250.0
2015-11-12 11:15:00,52.54,52.54,52.25,52.25,71515.0,39.2846,39.2846,39.0678,39.0678,71515.0
2015-11-12 11:20:00,52.23,52.26,52.11,52.13,58666.0,39.0528,39.0753,38.9631,38.9781,58666.0
2015-11-12 11:25:00,52.13,52.14,51.91,51.96,143782.0,38.9781,38.9855,38.8136,38.8509,143782.0
2015-11-12 11:30:00,51.94,52.01,51.87,51.93,99193.0,38.836,38.8883,38.7836,38.8285,99193.0
2015-11-12 11:35:00,51.92,51.94,51.86,51.89,49998.0,38.821,38.836,38.7762,38.7986,49998.0
2015-11-12 11:40:00,51.88,52.11,51.87,52.01,69410.0,38.7911,38.9631,38.7836,38.8883,69410.0
2015-11-12 11:45:00,52.01,52.01,51.87,51.92,51185.0,38.8883,38.8883,38.7836,38.821,51185.0
2015-11-12 11:50:00,51.93,51.97,51.88,51.89,28394.0,38.8285,38.8584,38.7911,38.7986,28394.0
2015-11-12 11:55:00,51.9,52.03,51.9,52.02,37425.0,38.8061,38.9033,38.8061,38.8958,37425.0
2015-11-12 12:00:00,52.01,52.1,52.0,52.09,50919.0,38.8883,38.9556,38.8808,38.9481,50919.0
2015-11-12 12:05:00,52.1,52.11,51.99,51.99,96727.0,38.9556,38.9631,38.8734,38.8734,96727.0
2015-11-12 12:10:00,51.98,52.0,51.86,51.89,33870.0,38.8659,38.8808,38.7762,38.7986,33870.0
2015-11-12 12:15:00,51.89,51.95,51.8,51.94,84789.0,38.7986,38.8435,38.7313,38.836,84789.0
2015-11-12 12:20:00,51.94,51.99,51.85,51.87,56170.0,38.836,38.8734,38.7687,38.7836,56170.0
2015-11-12 12:25:00,51.87,51.96,51.86,51.95,59452.0,38.7836,38.8509,38.7762,38.8435,59452.0
2015-11-12 12:30:00,51.94,52.05,51.93,52.05,69485.0,38.836,38.9182,38.8285,38.9182,69485.0
2015-11-12 12:35:00,52.04,52.05,51.95,52.0,31585.0,38.9108,38.9182,38.8435,38.8808,31585.0
2015-11-12 12:40:00,52.0,52.06,51.96,52.06,28555.0,38.8808,38.9257,38.8509,38.9257,28555.0
2015-11-12 12:45:00,52.05,52.08,52.04,52.08,35762.0,38.9182,38.9407,38.9108,38.9407,35762.0
2015-11-12 12:50:00,52.08,52.19,52.08,52.16,37676.0,38.9407,39.0229,38.9407,39.0005,37676.0
2015-11-12 12:55:00,52.17,52.27,52.15,52.2,59140.0,39.008,39.0827,38.993,39.0304,59140.0
2015-11-12 13:00:00,52.21,52.3,52.17,52.27,26021.0,39.0379,39.1052,39.008,39.0827,26021.0
2015-11-12 13:05:00,52.27,52.3,52.2,52.21,28877.0,39.0827,39.1052,39.0304,39.0379,28877.0
2015-11-12 13:10:00,52.22,52.31,52.22,52.24,33095.0,39.0453,39.1126,39.0453,39.0603,33095.0
2015-11-12 13:15:00,52.24,52.38,52.24,52.38,31923.0,39.0603,39.165,39.0603,39.165,31923.0
2015-11-12 13:20:00,52.37,52.41,52.23,52.3,90507.0,39.1575,39.1874,39.0528,39.1052,90507.0
2015-11-12 13:25:00,52.3,52.43,52.3,52.37,42146.0,39.1052,39.2024,39.1052,39.1575,42146.0
2015-11-12 13:30:00,52.37,52.46,52.37,52.45,41108.0,39.1575,39.2248,39.1575,39.2173,41108.0
2015-11-12 13:35:00,52.46,52.57,52.41,52.56,45956.0,39.2248,39.307,39.1874,39.2996,45956.0
2015-11-12 13:40:00,52.57,52.62,52.44,52.44,32032.0,39.307,39.3444,39.2098,39.2098,32032.0
2015-11-12 13:45:00,52.45,52.48,52.37,52.42,73245.0,39.2173,39.2397,39.1575,39.1949,73245.0
2015-11-12 13:50:00,52.42,52.42,52.31,52.38,28895.0,39.1949,39.1949,39.1126,39.165,28895.0
2015-11-12 13:55:00,52.36,52.41,52.31,52.31,25100.0,39.15,39.1874,39.1126,39.1126,25100.0
2015-11-12 14:00:00,52.33,52.34,52.18,52.21,40024.0,39.1276,39.1351,39.0154,39.0379,40024.0
2015-11-12 14:05:00,52.22,52.22,52.13,52.17,43243.0,39.0453,39.0453,38.9781,39.008,43243.0
2015-11-12 14:10:00,52.16,52.17,52.09,52.15,27708.0,39.0005,39.008,38.9481,38.993,27708.0
2015-11-12 14:15:00,52.14,52.17,52.03,52.04,34884.0,38.9855,39.008,38.9033,38.9108,34884.0
2015-11-12 14:20:00,52.04,52.12,52.04,52.1,43321.0,38.9108,38.9706,38.9108,38.9556,43321.0
2015-11-12 14:25:00,52.09,52.23,52.06,52.23,46555.0,38.9481,39.0528,38.9257,39.0528,46555.0
2015-11-12 14:30:00,52.24,52.24,52.18,52.2,75014.0,39.0603,39.0603,39.0154,39.0304,75014.0
2015-11-12 14:35:00,52.21,52.21,52.14,52.16,43734.0,39.0379,39.0379,38.9855,39.0005,43734.0
2015-11-12 14:40:00,52.16,52.18,52.13,52.16,34109.0,39.0005,39.0154,38.9781,39.0005,34109.0
2015-11-12 14:45:00,52.15,52.15,52.04,52.11,35309.0,38.993,38.993,38.9108,38.9631,35309.0
2015-11-12 14:50:00,52.12,52.12,51.98,52.0,69901.0,38.9706,38.9706,38.8659,38.8808,69901.0
2015-11-12 14:55:00,51.99,52.1,51.98,52.08,60567.0,38.8734,38.9556,38.8659,38.9407,60567.0
2015-11-12 15:00:00,52.07,52.1,52.02,52.02,41826.0,38.9332,38.9556,38.8958,38.8958,41826.0
2015-11-12 15:05:00,52.02,52.13,52.02,52.11,50706.0,38.8958,38.9781,38.8958,38.9631,50706.0
2015-11-12 15:10:00,52.11,52.17,52.08,52.15,53898.0,38.9631,39.008,38.9407,38.993,53898.0
2015-11-12 15:15:00,52.14,52.26,52.1,52.26,173962.0,38.9855,39.0753,38.9556,39.0753,173962.0
2015-11-12 15:20:00,52.25,52.3,52.2,52.23,103923.0,39.0678,39.1052,39.0304,39.0528,103923.0
2015-11-12 15:25:00,52.23,52.28,52.19,52.19,64930.0,39.0528,39.0902,39.0229,39.0229,64930.0
2015-11-12 15:30:00,52.19,52.23,52.04,52.05,104584.0,39.0229,39.0528,38.9108,38.9182,104584.0
2015-11-12 15:35:00,52.05,52.13,52.01,52.06,97416.0,38.9182,38.9781,38.8883,38.9257,97416.0
2015-11-12 15:40:00,52.06,52.07,51.96,52.01,113311.0,38.9257,38.9332,38.8509,38.8883,113311.0
2015-11-12 15:45:00,52.01,52.09,51.99,52.05,125450.0,38.8883,38.9481,38.8734,38.9182,125450.0
2015-11-12 15:50:00,52.04,52.05,51.95,52.0,177677.0,38.9108,38.9182,38.8435,38.8808,177677.0
2015-11-12 15:55:00,52.0,52.06,51.96,51.97,393447.0,38.8808,38.9257,38.8509,38.8584,393447.0
2015-11-13 09:30:00,51.89,52.07,51.86,51.86,120772.0,38.7986,38.9332,38.7762,38.7762,120772.0
2015-11-13 09:35:00,51.87,51.98,51.7,51.89,108994.0,38.7836,38.8659,38.6565,38.7986,108994.0
2015-11-13 09:40:00,51.91,52.11,51.76,51.85,190458.0,38.8136,38.9631,38.7014,38.7687,190458.0
2015-11-13 09:45:00,51.86,51.86,51.65,51.67,183568.0,38.7762,38.7762,38.6192,38.6341,183568.0
2015-11-13 09:50:00,51.67,51.71,51.41,51.45,80500.0,38.6341,38.664,38.4397,38.4696,80500.0
2015-11-13 09:55:00,51.45,51.47,51.27,51.39,79150.0,38.4696,38.4846,38.335,38.4247,79150.0
2015-11-13 10:00:00,51.41,51.42,51.25,51.28,81586.0,38.4397,38.4472,38.3201,38.3425,81586.0
2015-11-13 10:05:00,51.28,51.29,51.15,51.16,84838.0,38.3425,38.35,38.2453,38.2528,84838.0
2015-11-13 10:10:00,51.16,51.23,51.06,51.09,139316.0,38.2528,38.3051,38.178,38.2004,139316.0
2015-11-13 10:15:00,51.09,51.31,51.03,51.28,73609.0,38.2004,38.3649,38.1556,38.3425,73609.0
2015-11-13 10:20:00,51.28,51.4,51.27,51.37,43652.0,38.3425,38.4322,38.335,38.4098,43652.0
2015-11-13 10:25:00,51.36,51.54,51.32,51.37,55382.0,38.4023,38.5369,38.3724,38.4098,55382.0
2015-11-13 10:30:00,51.36,51.55,51.31,51.46,77855.0,38.4023,38.5444,38.3649,38.4771,77855.0
2015-11-13 10:35:00,51.46,51.59,51.43,51.54,65915.0,38.4771,38.5743,38.4547,38.5369,65915.0
2015-11-13 10:40:00,51.53,51.63,51.5,51.55,94740.0,38.5294,38.6042,38.507,38.5444,94740.0
2015-11-13 10:45:00,51.54,51.61,51.45,51.61,52218.0,38.5369,38.5892,38.4696,38.5892,52218.0
2015-11-13 10:50:00,51.61,51.64,51.47,51.64,66070.0,38.5892,38.6117,38.4846,38.6117,66070.0
2015-11-13 10:55:00,51.63,51.75,51.62,51.66,78660.0,38.6042,38.6939,38.5967,38.6266,78660.0
2015-11-13 11:00:00,51.67,51.75,51.54,51.72,62083.0,38.6341,38.6939,38.5369,38.6715,62083.0
2015-11-13 11:05:00,51.72,51.72,51.54,51.56,36538.0,38.6715,38.6715,38.5369,38.5519,36538.0
2015-11-13 11:10:00,51.56,51.59,51.47,51.49,51271.0,38.5519,38.5743,38.4846,38.4995,51271.0
2015-11-13 11:15:00,51.49,51.49,51.2,51.29,60245.0,38.4995,38.4995,38.2827,38.35,60245.0
2015-11-13 11:20:00,51.27,51.42,51.22,51.33,104969.0,38.335,38.4472,38.2976,38.3799,104969.0
2015-11-13 11:25:00,51.33,51.41,51.25,51.26,64263.0,38.3799,38.4397,38.3201,38.3275,64263.0
2015-11-13 11:30:00,51.26,51.41,51.25,51.35,91028.0,38.3275,38.4397,38.3201,38.3948,91028.0
2015-11-13 11:35:00,51.34,51.43,51.33,51.4,45892.0,38.3874,38.4547,38.3799,38.4322,45892.0
2015-11-13 11:40:00,51.4,51.55,51.37,51.54,63044.0,38.4322,38.5444,38.4098,38.5369,63044.0
2015-11-13 11:45:00,51.55,51.67,51.52,51.54,59351.0,38.5444,38.6341,38.5219,38.5369,59351.0
2015-11-13 11:50:00,51.54,51.67,51.48,51.66,62168.0,38.5369,38.6341,38.492,38.6266,62168.0
2015-11-13 11:55:00,51.65,51.91,51.58,51.9,84680.0,38.6192,38.8136,38.5668,38.8061,84680.0
2015-11-13 12:00:00,51.91,51.97,51.76,51.96,100562.0,38.8136,38.8584,38.7014,38.8509,100562.0
2015-11-13 12:05:00,51.96,52.03,51.85,52.03,89719.0,38.8509,38.9033,38.7687,38.9033,89719.0
2015-11-13 12:10:00,52.03,52.1,51.95,52.04,107027.0,38.9033,38.9556,38.8435,38.9108,107027.0
2015-11-13 12:15:00,52.05,52.1,51.96,52.07,59036.0,38.9182,38.9556,38.8509,38.9332,59036.0
2015-11-13 12:20:00,52.08,52.08,51.9,51.9,41762.0,38.9407,38.9407,38.8061,38.8061,41762.0
2015-11-13 12:25:00,51.9,51.91,51.75,51.76,57485.0,38.8061,38.8136,38.6939,38.7014,57485.0
2015-11-13 12:30:00,51.76,51.81,51.68,51.8,58556.0,38.7014,38.7388,38.6416,38.7313,58556.0
2015-11-13 12:35:00,51.8,51.8,51.7,51.75,37752.0,38.7313,38.7313,38.6565,38.6939,37752.0
2015-11-13 12:40:00,51.75,51.75,51.65,51.72,51994.0,38.6939,38.6939,38.6192,38.6715,51994.0
2015-11-13 12:45:00,51.72,51.77,51.7,51.73,37244.0,38.6715,38.7089,38.6565,38.679,37244.0
2015-11-13 12:50:00,51.73,51.82,51.72,51.8,60687.0,38.679,38.7463,38.6715,38.7313,60687.0
2015-11-13 12:55:00,51.8,51.89,51.78,51.81,69530.0,38.7313,38.7986,38.7164,38.7388,69530.0
2015-11-13 13:00:00,51.82,51.89,51.71,51.72,51795.0,38.7463,38.7986,38.664,38.6715,51795.0
2015-11-13 13:05:00,51.74,51.76,51.53,51.55,46740.0,38.6864,38.7014,38.5294,38.5444,46740.0
2015-11-13 13:10:00,51.55,51.63,51.52,51.59,39964.0,38.5444,38.6042,38.5219,38.5743,39964.0
2015-11-13 13:15:00,51.59,51.71,51.54,51.68,60940.0,38.5743,38.664,38.5369,38.6416,60940.0
2015-11-13 13:20:00,51.69,51.7,51.55,51.64,44349.0,38.6491,38.6565,38.5444,38.6117,44349.0
2015-11-13 13:25:00,51.64,51.79,51.63,51.78,48808.0,38.6117,38.7238,38.6042,38.7164,48808.0
2015-11-13 13:30:00,51.78,51.85,51.75,51.79,35468.0,38.7164,38.7687,38.6939,38.7238,35468.0
2015-11-13 13:35:00,51.77,51.78,51.64,51.66,37919.0,38.7089,38.7164,38.6117,38.6266,37919.0
2015-11-13 13:40:00,51.66,51.76,51.64,51.69,35508.0,38.6266,38.7014,38.6117,38.6491,35508.0
2015-11-13 13:45:00,51.68,51.76,51.65,51.71,44991.0,38.6416,38.7014,38.6192,38.664,44991.0
2015-11-13 13:50:00,51.7,51.86,51.7,51.8,67539.0,38.6565,38.7762,38.6565,38.7313,67539.0
2015-11-13 13:55:00,51.79,51.85,51.7,51.71,38809.0,38.7238,38.7687,38.6565,38.664,38809.0
2015-11-13 14:00:00,51.71,51.8,51.68,51.71,40199.0,38.664,38.7313,38.6416,38.664,40199.0
2015-11-13 14:05:00,51.71,51.81,51.7,51.78,50984.0,38.664,38.7388,38.6565,38.7164,50984.0
2015-11-13 14:10:00,51.77,51.88,51.74,51.84,70419.0,38.7089,38.7911,38.6864,38.7612,70419.0
2015-11-13 14:15:00,51.84,52.02,51.82,51.97,67962.0,38.7612,38.8958,38.7463,38.8584,67962.0
2015-11-13 14:20:00,51.97,52.04,51.97,52.01,38346.0,38.8584,38.9108,38.8584,38.8883,38346.0
2015-11-13 14:25:00,52.01,52.05,51.92,52.04,54302.0,38.8883,38.9182,38.821,38.9108,54302.0
2015-11-13 14:30:00,52.04,52.06,51.99,52.05,61841.0,38.9108,38.9257,38.8734,38.9182,61841.0
2015-11-13 14:35:00,52.04,52.07,52.01,52.03,34694.0,38.9108,38.9332,38.8883,38.9033,34694.0
2015-11-13 14:40:00,52.02,52.03,51.95,52.02,45872.0,38.8958,38.9033,38.8435,38.8958,45872.0
2015-11-13 14:45:00,52.01,52.01,51.75,51.87,71500.0,38.8883,38.8883,38.6939,38.7836,71500.0
2015-11-13 14:50:00,51.87,51.91,51.71,51.77,58428.0,38.7836,38.8136,38.664,38.7089,58428.0
2015-11-13 14:55:00,51.77,51.81,51.72,51.78,38566.0,38.7089,38.7388,38.6715,38.7164,38566.0
2015-11-13 15:00:00,51.79,51.91,51.78,51.89,53201.0,38.7238,38.8136,38.7164,38.7986,53201.0
2015-11-13 15:05:00,51.89,51.91,51.84,51.88,46159.0,38.7986,38.8136,38.7612,38.7911,46159.0
2015-11-13 15:10:00,51.89,51.97,51.84,51.97,44287.0,38.7986,38.8584,38.7612,38.8584,44287.0
2015-11-13 15:15:00,51.97,51.97,51.82,51.84,70602.0,38.8584,38.8584,38.7463,38.7612,70602.0
2015-11-13 15:20:00,51.84,51.84,51.73,51.75,40884.0,38.7612,38.7612,38.679,38.6939,40884.0
2015-11-13 15:25:00,51.76,51.84,51.73,51.79,44129.0,38.7014,38.7612,38.679,38.7238,44129.0
2015-11-13 15:30:00,51.79,51.95,51.79,51.86,64476.0,38.7238,38.8435,38.7238,38.7762,64476.0
2015-11-13 15:35:00,51.87,51.96,51.87,51.9,83376.0,38.7836,38.8509,38.7836,38.8061,83376.0
2015-11-13 15:40:00,51.89,51.97,51.8,51.8,100169.0,38.7986,38.8584,38.7313,38.7313,100169.0
2015-11-13 15:45:00,51.82,51.83,51.73,51.77,134944.0,38.7463,38.7537,38.679,38.7089,134944.0
2015-11-13 15:50:00,51.77,51.83,51.75,51.8,103796.0,38.7089,38.7537,38.6939,38.7313,103796.0
2015-11-13 15:55:00,51.81,51.85,51.77,51.82,194010.0,38.7388,38.7687,38.7089,38.7463,194010.0
2015-11-16 09:30:00,51.9,52.19,51.83,51.89,113177.0,38.8061,39.0229,38.7537,38.7986,113177.0
2015-11-16 09:35:00,51.9,52.44,51.9,52.39,97691.0,38.8061,39.2098,38.8061,39.1725,97691.0
2015-11-16 09:40:00,52.42,52.57,52.26,52.35,105816.0,39.1949,39.307,39.0753,39.1425,105816.0
2015-11-16 09:45:00,52.34,52.46,52.19,52.32,163048.0,39.1351,39.2248,39.0229,39.1201,163048.0
2015-11-16 09:50:00,52.31,52.41,52.14,52.34,143963.0,39.1126,39.1874,38.9855,39.1351,143963.0
2015-11-16 09:55:00,52.34,52.44,52.12,52.13,221174.0,39.1351,39.2098,38.9706,38.9781,221174.0
2015-11-16 10:00:00,52.13,52.19,51.96,52.17,99070.0,38.9781,39.0229,38.8509,39.008,99070.0
2015-11-16 10:05:00,52.17,52.22,51.89,52.0,88584.0,39.008,39.0453,38.7986,38.8808,88584.0
2015-11-16 10:10:00,51.99,52.34,51.97,52.32,87550.0,38.8734,39.1351,38.8584,39.1201,87550.0
2015-11-16 10:15:00,52.3,52.32,52.16,52.18,34568.0,39.1052,39.1201,39.0005,39.0154,34568.0
2015-11-16 10:20:00,52.17,52.37,52.08,52.3,48655.0,39.008,39.1575,38.9407,39.1052,48655.0
2015-11-16 10:25:00,52.29,52.38,52.12,52.13,49293.0,39.0977,39.165,38.9706,38.9781,49293.0
2015-11-16 10:30:00,52.13,52.17,52.01,52.01,95397.0,38.9781,39.008,38.8883,38.8883,95397.0
2015-11-16 10:35:00,52.01,52.03,51.93,52.03,51575.0,38.8883,38.9033,38.8285,38.9033,51575.0
2015-11-16 10:40:00,52.03,52.1,51.98,52.03,46158.0,38.9033,38.9556,38.8659,38.9033,46158.0
2015-11-16 10:45:00,52.04,52.07,52.0,52.03,36984.0,38.9108,38.9332,38.8808,38.9033,36984.0
2015-11-16 10:50:00,52.02,52.03,51.87,51.9,134361.0,38.8958,38.9033,38.7836,38.8061,134361.0
2015-11-16 10:55:00,51.9,51.91,51.72,51.75,41384.0,38.8061,38.8136,38.6715,38.6939,41384.0
2015-11-16 11:00:00,51.75,51.82,51.66,51.66,64521.0,38.6939,38.7463,38.6266,38.6266,64521.0
2015-11-16 11:05:00,51.66,51.79,51.63,51.71,33556.0,38.6266,38.7238,38.6042,38.664,33556.0
2015-11-16 11:10:00,51.71,51.8,51.59,51.61,31939.0,38.664,38.7313,38.5743,38.5892,31939.0
2015-11-16 11:15:00,51.61,51.82,51.6,51.8,47458.0,38.5892,38.7463,38.5818,38.7313,47458.0
2015-11-16 11:20:00,51.78,51.91,51.77,51.91,94643.0,38.7164,38.8136,38.7089,38.8136,94643.0
2015-11-16 11:25:00,51.89,51.9,51.74,51.78,70686.0,38.7986,38.8061,38.6864,38.7164,70686.0
2015-11-16 11:30:00,51.77,51.91,51.77,51.87,62554.0,38.7089,38.8136,38.7089,38.7836,62554.0
2015-11-16 11:35:00,51.86,51.98,51.84,51.95,125367.0,38.7762,38.8659,38.7612,38.8435,125367.0
2015-11-16 11:40:00,51.95,52.07,51.93,52.05,57552.0,38.8435,38.9332,38.8285,38.9182,57552.0
2015-11-16 11:45:00,52.04,52.25,52.04,52.18,64818.0,38.9108,39.0678,38.9108,39.0154,64818.0
2015-11-16 11:50:00,52.2,52.28,52.13,52.2,99314.0,39.0304,39.0902,38.9781,39.0304,99314.0
2015-11-16 11:55:00,52.2,52.23,52.14,52.18,61755.0,39.0304,39.0528,38.9855,39.0154,61755.0
2015-11-16 12:00:00,52.19,52.28,52.17,52.24,32795.0,39.0229,39.0902,39.008,39.0603,32795.0
2015-11-16 12:05:00,52.25,52.3,52.19,52.27,46719.0,39.0678,39.1052,39.0229,39.0827,46719.0
2015-11-16 12:10:00,52.28,52.32,52.21,52.26,58735.0,39.0902,39.1201,39.0379,39.0753,58735.0
2015-11-16 12:15:00,52.25,52.36,52.24,52.35,44063.0,39.0678,39.15,39.0603,39.1425,44063.0
2015-11-16 12:20:00,52.36,52.59,52.35,52.57,60356.0,39.15,39.322,39.1425,39.307,60356.0
2015-11-16 12:25:00,52.55,52.66,52.5,52.63,60416.0,39.2921,39.3743,39.2547,39.3519,60416.0
2015-11-16 12:30:00,52.63,52.73,52.59,52.67,63345.0,39.3519,39.4267,39.322,39.3818,63345.0
2015-11-16 12:35:00,52.68,52.97,52.68,52.89,128787.0,39.3893,39.6061,39.3893,39.5463,128787.0
2015-11-16 12:40:00,52.89,53.0,52.84,52.91,118095.0,39.5463,39.6286,39.5089,39.5613,118095.0
2015-11-16 12:45:00,52.9,52.91,52.78,52.8,44927.0,39.5538,39.5613,39.4641,39.479,44927.0
2015-11-16 12:50:00,52.8,52.82,52.72,52.76,37972.0,39.479,39.494,39.4192,39.4491,37972.0
2015-11-16 12:55:00,52.77,52.78,52.65,52.77,40788.0,39.4566,39.4641,39.3669,39.4566,40788.0
2015-11-16 13:00:00,52.76,52.94,52.75,52.91,39219.0,39.4491,39.5837,39.4416,39.5613,39219.0
2015-11-16 13:05:00,52.91,53.08,52.91,53.03,90727.0,39.5613,39.6884,39.5613,39.651,90727.0
2015-11-16 13:10:00,53.05,53.2,53.04,53.1,74946.0,39.6659,39.7781,39.6585,39.7033,74946.0
2015-11-16 13:15:00,53.11,53.27,53.09,53.21,64134.0,39.7108,39.8304,39.6959,39.7856,64134.0
2015-11-16 13:20:00,53.21,53.35,53.17,53.35,58635.0,39.7856,39.8903,39.7557,39.8903,58635.0
2015-11-16 13:25:00,53.35,53.38,53.21,53.21,132285.0,39.8903,39.9127,39.7856,39.7856,132285.0
2015-11-16 13:30:00,53.21,53.24,53.11,53.12,83138.0,39.7856,39.808,39.7108,39.7183,83138.0
2015-11-16 13:35:00,53.12,53.16,53.09,53.11,37780.0,39.7183,39.7482,39.6959,39.7108,37780.0
2015-11-16 13:40:00,53.1,53.17,53.09,53.15,80196.0,39.7033,39.7557,39.6959,39.7407,80196.0
2015-11-16 13:45:00,53.15,53.34,53.15,53.33,56550.0,39.7407,39.8828,39.7407,39.8753,56550.0
2015-11-16 13:50:00,53.34,53.53,53.33,53.47,89358.0,39.8828,40.0248,39.8753,39.98,89358.0
2015-11-16 13:55:00,53.48,53.53,53.41,53.52,71172.0,39.9875,40.0248,39.9351,40.0174,71172.0
2015-11-16 14:00:00,53.52,53.65,53.46,53.61,120709.0,40.0174,40.1146,39.9725,40.0847,120709.0
2015-11-16 14:05:00,53.6,53.71,53.56,53.67,89695.0,40.0772,40.1594,40.0473,40.1295,89695.0
2015-11-16 14:10:00,53.68,53.7,53.58,53.68,35901.0,40.137,40.152,40.0622,40.137,35901.0
2015-11-16 14:15:00,53.68,53.77,53.67,53.76,74920.0,40.137,40.2043,40.1295,40.1968,74920.0
2015-11-16 14:20:00,53.76,53.79,53.69,53.77,173212.0,40.1968,40.2192,40.1445,40.2043,173212.0
2015-11-16 14:25:00,53.76,53.79,53.74,53.75,129363.0,40.1968,40.2192,40.1819,40.1893,129363.0
2015-11-16 14:30:00,53.75,53.84,53.74,53.8,97402.0,40.1893,40.2566,40.1819,40.2267,97402.0
2015-11-16 14:35:00,53.81,53.87,53.76,53.85,95883.0,40.2342,40.2791,40.1968,40.2641,95883.0
2015-11-16 14:40:00,53.85,53.88,53.81,53.88,69250.0,40.2641,40.2865,40.2342,40.2865,69250.0
2015-11-16 14:45:00,53.87,53.9,53.83,53.89,82581.0,40.2791,40.3015,40.2492,40.294,82581.0
2015-11-16 14:50:00,53.9,53.91,53.78,53.84,87273.0,40.3015,40.309,40.2118,40.2566,87273.0
2015-11-16 14:55:00,53.84,53.88,53.8,53.83,57545.0,40.2566,40.2865,40.2267,40.2492,57545.0
2015-11-16 15:00:00,53.84,53.99,53.83,53.97,77374.0,40.2566,40.3688,40.2492,40.3538,77374.0
2015-11-16 15:05:00,53.97,54.05,53.96,54.03,124081.0,40.3538,40.4137,40.3464,40.3987,124081.0
2015-11-16 15:10:00,54.03,54.08,54.01,54.03,81343.0,40.3987,40.4361,40.3837,40.3987,81343.0
2015-11-16 15:15:00,54.02,54.1,54.0,54.08,49830.0,40.3912,40.451,40.3763,40.4361,49830.0
2015-11-16 15:20:00,54.09,54.27,54.08,54.26,117413.0,40.4436,40.5781,40.4361,40.5707,117413.0
2015-11-16 15:25:00,54.27,54.44,54.25,54.31,129217.0,40.5781,40.7053,40.5632,40.6081,129217.0
2015-11-16 15:30:00,54.31,54.33,54.25,54.28,110076.0,40.6081,40.623,40.5632,40.5856,110076.0
2015-11-16 15:35:00,54.26,54.27,54.2,54.26,180607.0,40.5707,40.5781,40.5258,40.5707,180607.0
2015-11-16 15:40:00,54.27,54.3,54.2,54.3,128944.0,40.5781,40.6006,40.5258,40.6006,128944.0
2015-11-16 15:45:00,54.3,54.33,54.23,54.24,200090.0,40.6006,40.623,40.5482,40.5557,200090.0
2015-11-16 15:50:00,54.23,54.37,54.22,54.37,291736.0,40.5482,40.6529,40.5408,40.6529,291736.0
2015-11-16 15:55:00,54.37,54.44,54.29,54.38,430553.0,40.6529,40.7053,40.5931,40.6604,430553.0
2015-11-17 09:30:00,54.15,54.15,53.81,53.92,214384.0,40.4884,40.4884,40.2342,40.3165,214384.0
2015-11-17 09:35:00,53.93,53.99,53.45,53.49,199763.0,40.3239,40.3688,39.965,39.9949,199763.0
2015-11-17 09:40:00,53.48,53.69,53.46,53.55,105216.0,39.9875,40.1445,39.9725,40.0398,105216.0
2015-11-17 09:45:00,53.54,53.82,53.49,53.53,111886.0,40.0323,40.2417,39.9949,40.0248,111886.0
2015-11-17 09:50:00,53.53,53.9,53.48,53.79,102967.0,40.0248,40.3015,39.9875,40.2192,102967.0
2015-11-17 09:55:00,53.81,54.12,53.81,54.1,59436.0,40.2342,40.466,40.2342,40.451,59436.0
2015-11-17 10:00:00,54.12,54.18,53.8,53.85,183337.0,40.466,40.5109,40.2267,40.2641,183337.0
2015-11-17 10:05:00,53.85,54.12,53.75,54.09,150387.0,40.2641,40.466,40.1893,40.4436,150387.0
2015-11-17 10:10:00,54.09,54.32,53.95,54.06,75912.0,40.4436,40.6155,40.3389,40.4211,75912.0
2015-11-17 10:15:00,54.03,54.15,53.93,54.09,128717.0,40.3987,40.4884,40.3239,40.4436,128717.0
2015-11-17 10:20:00,54.07,54.1,53.86,53.87,54247.0,40.4286,40.451,40.2716,40.2791,54247.0
2015-11-17 10:25:00,53.86,54.06,53.78,54.05,85461.0,40.2716,40.4211,40.2118,40.4137,85461.0
2015-11-17 10:30:00,54.05,54.34,53.99,54.34,66530.0,40.4137,40.6305,40.3688,40.6305,66530.0
2015-11-17 10:35:00,54.31,54.54,54.29,54.51,45362.0,40.6081,40.78,40.5931,40.7576,45362.0
2015-11-17 10:40:00,54.49,54.6,54.41,54.58,124948.0,40.7426,40.8249,40.6828,40.8099,124948.0
2015-11-17 10:45:00,54.59,54.69,54.57,54.68,88472.0,40.8174,40.8922,40.8025,40.8847,88472.0
2015-11-17 10:50:00,54.68,54.68,54.56,54.59,99129.0,40.8847,40.8847,40.795,40.8174,99129.0
2015-11-17 10:55:00,54.59,54.66,54.49,54.5,178123.0,40.8174,40.8698,40.7426,40.7501,178123.0
2015-11-17 11:00:00,54.49,54.49,54.34,54.4,83030.0,40.7426,40.7426,40.6305,40.6754,83030.0
2015-11-17 11:05:00,54.4,54.43,54.27,54.36,47699.0,40.6754,40.6978,40.5781,40.6454,47699.0
2015-11-17 11:10:00,54.37,54.44,54.32,54.33,31214.0,40.6529,40.7053,40.6155,40.623,31214.0
2015-11-17 11:15:00,54.31,54.48,54.3,54.46,46917.0,40.6081,40.7352,40.6006,40.7202,46917.0
2015-11-17 11:20:00,54.48,54.54,54.44,54.54,56172.0,40.7352,40.78,40.7053,40.78,56172.0
2015-11-17 11:25:00,54.55,54.62,54.49,54.59,48476.0,40.7875,40.8398,40.7426,40.8174,48476.0
2015-11-17 11:30:00,54.59,54.64,54.54,54.59,60117.0,40.8174,40.8548,40.78,40.8174,60117.0
2015-11-17 11:35:00,54.58,54.58,54.48,54.5,46792.0,40.8099,40.8099,40.7352,40.7501,46792.0
2015-11-17 11:40:00,54.51,54.59,54.47,54.51,99808.0,40.7576,40.8174,40.7277,40.7576,99808.0
2015-11-17 11:45:00,54.5,54.58,54.49,54.52,58468.0,40.7501,40.8099,40.7426,40.7651,58468.0
2015-11-17 11:50:00,54.53,54.69,54.49,54.68,56169.0,40.7726,40.8922,40.7426,40.8847,56169.0
2015-11-17 11:55:00,54.68,54.68,54.48,54.54,77006.0,40.8847,40.8847,40.7352,40.78,77006.0
2015-11-17 12:00:00,54.54,54.56,54.46,54.56,58663.0,40.78,40.795,40.7202,40.795,58663.0
2015-11-17 12:05:00,54.57,54.6,54.48,54.51,44815.0,40.8025,40.8249,40.7352,40.7576,44815.0
2015-11-17 12:10:00,54.5,54.62,54.5,54.55,40718.0,40.7501,40.8398,40.7501,40.7875,40718.0
2015-11-17 12:15:00,54.55,54.59,54.51,54.54,27514.0,40.7875,40.8174,40.7576,40.78,27514.0
2015-11-17 12:20:00,54.53,54.6,54.47,54.51,54137.0,40.7726,40.8249,40.7277,40.7576,54137.0
2015-11-17 12:25:00,54.51,54.54,54.4,54.46,49571.0,40.7576,40.78,40.6754,40.7202,49571.0
2015-11-17 12:30:00,54.45,54.52,54.45,54.51,86241.0,40.7127,40.7651,40.7127,40.7576,86241.0
2015-11-17 12:35:00,54.51,54.51,54.24,54.26,90542.0,40.7576,40.7576,40.5557,40.5707,90542.0
2015-11-17 12:40:00,54.25,54.25,54.14,54.21,37037.0,40.5632,40.5632,40.4809,40.5333,37037.0
2015-11-17 12:45:00,54.2,54.33,54.17,54.31,35365.0,40.5258,40.623,40.5034,40.6081,35365.0
2015-11-17 12:50:00,54.32,54.35,54.1,54.11,34565.0,40.6155,40.638,40.451,40.4585,34565.0
2015-11-17 12:55:00,54.1,54.22,54.1,54.2,28148.0,40.451,40.5408,40.451,40.5258,28148.0
2015-11-17 13:00:00,54.2,54.3,54.17,54.29,40668.0,40.5258,40.6006,40.5034,40.5931,40668.0
2015-11-17 13:05:00,54.26,54.28,54.06,54.11,36699.0,40.5707,40.5856,40.4211,40.4585,36699.0
2015-11-17 13:10:00,54.11,54.21,54.05,54.17,37195.0,40.4585,40.5333,40.4137,40.5034,37195.0
2015-11-17 13:15:00,54.17,54.18,54.0,54.0,62693.0,40.5034,40.5109,40.3763,40.3763,62693.0
2015-11-17 13:20:00,54.02,54.05,54.0,54.0,33380.0,40.3912,40.4137,40.3763,40.3763,33380.0
2015-11-17 13:25:00,54.01,54.04,54.0,54.03,38538.0,40.3837,40.4062,40.3763,40.3987,38538.0
2015-11-17 13:30:00,54.02,54.14,54.0,54.14,46049.0,40.3912,40.4809,40.3763,40.4809,46049.0
2015-11-17 13:35:00,54.14,54.18,54.02,54.02,46914.0,40.4809,40.5109,40.3912,40.3912,46914.0
2015-11-17 13:40:00,54.02,54.16,54.0,54.11,47584.0,40.3912,40.4959,40.3763,40.4585,47584.0
2015-11-17 13:45:00,54.11,54.15,54.01,54.1,48231.0,40.4585,40.4884,40.3837,40.451,48231.0
2015-11-17 13:50:00,54.09,54.1,54.02,54.05,34353.0,40.4436,40.451,40.3912,40.4137,34353.0
2015-11-17 13:55:00,54.05,54.13,54.04,54.11,35173.0,40.4137,40.4735,40.4062,40.4585,35173.0
2015-11-17 14:00:00,54.09,54.14,54.07,54.14,34105.0,40.4436,40.4809,40.4286,40.4809,34105.0
2015-11-17 14:05:00,54.15,54.26,54.12,54.22,35382.0,40.4884,40.5707,40.466,40.5408,35382.0
2015-11-17 14:10:00,54.23,54.32,54.2,54.32,53566.0,40.5482,40.6155,40.5258,40.6155,53566.0
2015-11-17 14:15:00,54.32,54.35,54.29,54.31,57577.0,40.6155,40.638,40.5931,40.6081,57577.0
2015-11-17 14:20:00,54.3,54.3,54.09,54.09,29185.0,40.6006,40.6006,40.4436,40.4436,29185.0
2015-11-17 14:25:00,54.1,54.11,53.94,53.97,36498.0,40.451,40.4585,40.3314,40.3538,36498.0
2015-11-17 14:30:00,53.97,53.97,53.84,53.89,40198.0,40.3538,40.3538,40.2566,40.294,40198.0
2015-11-17 14:35:00,53.89,53.99,53.89,53.95,56644.0,40.294,40.3688,40.294,40.3389,56644.0
2015-11-17 14:40:00,53.95,53.99,53.79,53.8,92725.0,40.3389,40.3688,40.2192,40.2267,92725.0
2015-11-17 14:45:00,53.81,53.93,53.81,53.89,39148.0,40.2342,40.3239,40.2342,40.294,39148.0
2015-11-17 14:50:00,53.89,53.98,53.84,53.91,38161.0,40.294,40.3613,40.2566,40.309,38161.0
2015-11-17 14:55:00,53.91,54.04,53.88,53.98,34848.0,40.309,40.4062,40.2865,40.3613,34848.0
2015-11-17 15:00:00,54.0,54.01,53.85,53.87,53248.0,40.3763,40.3837,40.2641,40.2791,53248.0
2015-11-17 15:05:00,53.88,53.97,53.85,53.87,47422.0,40.2865,40.3538,40.2641,40.2791,47422.0
2015-11-17 15:10:00,53.85,53.96,53.76,53.84,106311.0,40.2641,40.3464,40.1968,40.2566,106311.0
2015-11-17 15:15:00,53.85,53.91,53.72,53.74,73030.0,40.2641,40.309,40.1669,40.1819,73030.0
2015-11-17 15:20:00,53.73,53.89,53.69,53.78,99327.0,40.1744,40.294,40.1445,40.2118,99327.0
2015-11-17 15:25:00,53.77,53.81,53.74,53.81,66336.0,40.2043,40.2342,40.1819,40.2342,66336.0
2015-11-17 15:30:00,53.81,53.96,53.78,53.93,64489.0,40.2342,40.3464,40.2118,40.3239,64489.0
2015-11-17 15:35:00,53.93,53.95,53.78,53.8,50563.0,40.3239,40.3389,40.2118,40.2267,50563.0
2015-11-17 15:40:00,53.81,53.95,53.79,53.91,88892.0,40.2342,40.3389,40.2192,40.309,88892.0
2015-11-17 15:45:00,53.91,53.94,53.79,53.82,103658.0,40.309,40.3314,40.2192,40.2417,103658.0
2015-11-17 15:50:00,53.82,53.98,53.82,53.93,123558.0,40.2417,40.3613,40.2417,40.3239,123558.0
2015-11-17 15:55:00,53.94,53.95,53.86,53.9,200509.0,40.3314,40.3389,40.2716,40.3015,200509.0
2015-11-18 09:30:00,54.44,54.85,54.36,54.83,177066.0,40.7053,41.0118,40.6454,40.9969,177066.0
2015-11-18 09:35:00,54.85,55.07,54.8,54.91,88831.0,41.0118,41.1763,40.9744,41.0567,88831.0
2015-11-18 09:40:00,54.9,54.95,54.72,54.81,67806.0,41.0492,41.0866,40.9146,40.9819,67806.0
2015-11-18 09:45:00,54.81,54.86,54.59,54.67,77392.0,40.9819,41.0193,40.8174,40.8772,77392.0
2015-11-18 09:50:00,54.66,54.98,54.57,54.95,80313.0,40.8698,41.109,40.8025,41.0866,80313.0
2015-11-18 09:55:00,54.98,54.99,54.71,54.8,45102.0,41.109,41.1165,40.9071,40.9744,45102.0
2015-11-18 10:00:00,54.76,54.78,54.58,54.74,46439.0,40.9445,40.9595,40.8099,40.9296,46439.0
2015-11-18 10:05:00,54.69,54.7,54.56,54.58,37366.0,40.8922,40.8997,40.795,40.8099,37366.0
2015-11-18 10:10:00,54.58,54.6,54.46,54.55,37096.0,40.8099,40.8249,40.7202,40.7875,37096.0
2015-11-18 10:15:00,54.55,54.72,54.54,54.58,34870.0,40.7875,40.9146,40.78,40.8099,34870.0
2015-11-18 10:20:00,54.6,54.71,54.59,54.69,17903.0,40.8249,40.9071,40.8174,40.8922,17903.0
2015-11-18 10:25:00,54.71,54.72,54.54,54.61,25660.0,40.9071,40.9146,40.78,40.8324,25660.0
2015-11-18 10:30:00,54.58,54.67,54.2,54.2,66369.0,40.8099,40.8772,40.5258,40.5258,66369.0
2015-11-18 10:35:00,54.19,54.36,54.17,54.32,35198.0,40.5183,40.6454,40.5034,40.6155,35198.0
2015-11-18 10:40:00,54.3,54.61,54.3,54.6,40442.0,40.6006,40.8324,40.6006,40.8249,40442.0
2015-11-18 10:45:00,54.58,54.59,54.35,54.43,29360.0,40.8099,40.8174,40.638,40.6978,29360.0
2015-11-18 10:50:00,54.42,54.48,54.25,54.47,89638.0,40.6903,40.7352,40.5632,40.7277,89638.0
2015-11-18 10:55:00,54.45,54.65,54.4,54.6,34017.0,40.7127,40.8623,40.6754,40.8249,34017.0
2015-11-18 11:00:00,54.58,54.59,54.5,54.55,29201.0,40.8099,40.8174,40.7501,40.7875,29201.0
2015-11-18 11:05:00,54.57,54.57,54.43,54.48,36422.0,40.8025,40.8025,40.6978,40.7352,36422.0
2015-11-18 11:10:00,54.48,54.5,54.31,54.37,84020.0,40.7352,40.7501,40.6081,40.6529,84020.0
2015-11-18 11:15:00,54.37,54.42,54.23,54.27,34294.0,40.6529,40.6903,40.5482,40.5781,34294.0
2015-11-18 11:20:00,54.27,54.33,54.21,54.21,46977.0,40.5781,40.623,40.5333,40.5333,46977.0
2015-11-18 11:25:00,54.22,54.28,54.03,54.22,48556.0,40.5408,40.5856,40.3987,40.5408,48556.0
2015-11-18 11:30:00,54.24,54.3,54.21,54.23,33338.0,40.5557,40.6006,40.5333,40.5482,33338.0
2015-11-18 11:35:00,54.24,54.29,54.21,54.22,30556.0,40.5557,40.5931,40.5333,40.5408,30556.0
2015-11-18 11:40:00,54.22,54.26,54.13,54.24,39995.0,40.5408,40.5707,40.4735,40.5557,39995.0
2015-11-18 11:45:00,54.25,54.31,54.16,54.16,22249.0,40.5632,40.6081,40.4959,40.4959,22249.0
2015-11-18 11:50:00,54.16,54.18,54.0,54.01,35168.0,40.4959,40.5109,40.3763,40.3837,35168.0
2015-11-18 11:55:00,54.02,54.03,53.87,53.95,50477.0,40.3912,40.3987,40.2791,40.3389,50477.0
2015-11-18 12:00:00,53.94,53.97,53.91,53.92,28754.0,40.3314,40.3538,40.309,40.3165,28754.0
2015-11-18 12:05:00,53.92,53.92,53.62,53.62,55208.0,40.3165,40.3165,40.0921,40.0921,55208.0
2015-11-18 12:10:00,53.61,53.64,53.54,53.6,87954.0,40.0847,40.1071,40.0323,40.0772,87954.0
2015-11-18 12:15:00,53.62,53.91,53.61,53.91,73510.0,40.0921,40.309,40.0847,40.309,73510.0
2015-11-18 12:20:00,53.91,53.94,53.76,53.76,52550.0,40.309,40.3314,40.1968,40.1968,52550.0
2015-11-18 12:25:00,53.76,53.77,53.68,53.72,35087.0,40.1968,40.2043,40.137,40.1669,35087.0
2015-11-18 12:30:00,53.73,53.74,53.6,53.61,51679.0,40.1744,40.1819,40.0772,40.0847,51679.0
2015-11-18 12:35:00,53.6,53.66,53.57,53.63,31526.0,40.0772,40.122,40.0548,40.0996,31526.0
2015-11-18 12:40:00,53.64,53.65,53.49,53.5,43337.0,40.1071,40.1146,39.9949,40.0024,43337.0
2015-11-18 12:45:00,53.49,53.56,53.46,53.55,30732.0,39.9949,40.0473,39.9725,40.0398,30732.0
2015-11-18 12:50:00,53.53,53.58,53.51,53.57,22065.0,40.0248,40.0622,40.0099,40.0548,22065.0
2015-11-18 12:55:00,53.56,53.64,53.56,53.62,38274.0,40.0473,40.1071,40.0473,40.0921,38274.0
2015-11-18 13:00:00,53.62,53.71,53.59,53.68,28073.0,40.0921,40.1594,40.0697,40.137,28073.0
2015-11-18 13:05:00,53.68,53.79,53.67,53.77,35189.0,40.137,40.2192,40.1295,40.2043,35189.0
2015-11-18 13:10:00,53.76,53.87,53.73,53.82,48081.0,40.1968,40.2791,40.1744,40.2417,48081.0
2015-11-18 13:15:00,53.83,53.86,53.69,53.74,32282.0,40.2492,40.2716,40.1445,40.1819,32282.0
2015-11-18 13:20:00,53.74,53.77,53.6,53.61,38373.0,40.1819,40.2043,40.0772,40.0847,38373.0
2015-11-18 13:25:00,53.61,53.7,53.59,53.62,39481.0,40.0847,40.152,40.0697,40.0921,39481.0
2015-11-18 13:30:00,53.61,53.63,53.48,53.49,33866.0,40.0847,40.0996,39.9875,39.9949,33866.0
2015-11-18 13:35:00,53.49,53.64,53.44,53.61,40123.0,39.9949,40.1071,39.9576,40.0847,40123.0
2015-11-18 13:40:00,53.6,53.71,53.57,53.68,24610.0,40.0772,40.1594,40.0548,40.137,24610.0
2015-11-18 13:45:00,53.68,53.7,53.62,53.63,14821.0,40.137,40.152,40.0921,40.0996,14821.0
2015-11-18 13:50:00,53.63,53.65,53.56,53.58,47835.0,40.0996,40.1146,40.0473,40.0622,47835.0
2015-11-18 13:55:00,53.58,53.58,53.51,53.52,29753.0,40.0622,40.0622,40.0099,40.0174,29753.0
2015-11-18 14:00:00,53.53,53.68,53.47,53.54,62437.0,40.0248,40.137,39.98,40.0323,62437.0
2015-11-18 14:05:00,53.56,53.83,53.55,53.83,89625.0,40.0473,40.2492,40.0398,40.2492,89625.0
2015-11-18 14:10:00,53.83,54.12,53.82,53.96,83310.0,40.2492,40.466,40.2417,40.3464,83310.0
2015-11-18 14:15:00,53.96,54.03,53.9,53.91,15420.0,40.3464,40.3987,40.3015,40.309,15420.0
2015-11-18 14:20:00,53.89,53.92,53.81,53.86,24219.0,40.294,40.3165,40.2342,40.2716,24219.0
2015-11-18 14:25:00,53.87,53.88,53.78,53.87,19528.0,40.2791,40.2865,40.2118,40.2791,19528.0
2015-11-18 14:30:00,53.86,53.88,53.76,53.8,43091.0,40.2716,40.2865,40.1968,40.2267,43091.0
2015-11-18 14:35:00,53.81,53.86,53.77,53.79,20515.0,40.2342,40.2716,40.2043,40.2192,20515.0
2015-11-18 14:40:00,53.78,53.96,53.78,53.95,27143.0,40.2118,40.3464,40.2118,40.3389,27143.0
2015-11-18 14:45:00,53.95,53.95,53.86,53.9,31616.0,40.3389,40.3389,40.2716,40.3015,31616.0
2015-11-18 14:50:00,53.9,54.02,53.88,53.99,45532.0,40.3015,40.3912,40.2865,40.3688,45532.0
2015-11-18 14:55:00,54.0,54.1,53.97,54.1,33711.0,40.3763,40.451,40.3538,40.451,33711.0
2015-11-18 15:00:00,54.1,54.13,54.01,54.04,35721.0,40.451,40.4735,40.3837,40.4062,35721.0
2015-11-18 15:05:00,54.05,54.19,54.05,54.19,47168.0,40.4137,40.5183,40.4137,40.5183,47168.0
2015-11-18 15:10:00,54.18,54.35,54.16,54.35,38964.0,40.5109,40.638,40.4959,40.638,38964.0
2015-11-18 15:15:00,54.36,54.45,54.29,54.34,38460.0,40.6454,40.7127,40.5931,40.6305,38460.0
2015-11-18 15:20:00,54.32,54.4,54.3,54.32,57994.0,40.6155,40.6754,40.6006,40.6155,57994.0
2015-11-18 15:25:00,54.33,54.41,54.33,54.37,46945.0,40.623,40.6828,40.623,40.6529,46945.0
2015-11-18 15:30:00,54.37,54.5,54.35,54.49,51136.0,40.6529,40.7501,40.638,40.7426,51136.0
2015-11-18 15:35:00,54.5,54.5,54.43,54.48,96595.0,40.7501,40.7501,40.6978,40.7352,96595.0
2015-11-18 15:40:00,54.48,54.52,54.22,54.47,280893.0,40.7352,40.7651,40.5408,40.7277,280893.0
2015-11-18 15:45:00,54.45,54.52,54.44,54.47,106544.0,40.7127,40.7651,40.7053,40.7277,106544.0
2015-11-18 15:50:00,54.48,54.56,54.44,54.56,129438.0,40.7352,40.795,40.7053,40.795,129438.0
2015-11-18 15:55:00,54.55,54.59,54.47,54.49,169652.0,40.7875,40.8174,40.7277,40.7426,169652.0
2015-11-19 09:30:00,54.19,54.32,53.93,54.2,189831.0,40.5183,40.6155,40.3239,40.5258,189831.0
2015-11-19 09:35:00,54.18,54.47,53.94,54.33,163857.0,40.5109,40.7277,40.3314,40.623,163857.0
2015-11-19 09:40:00,54.31,54.33,53.81,53.81,158982.0,40.6081,40.623,40.2342,40.2342,158982.0
2015-11-19 09:45:00,53.82,54.15,53.78,54.09,157577.0,40.2417,40.4884,40.2118,40.4436,157577.0
2015-11-19 09:50:00,54.09,54.37,54.08,54.25,159149.0,40.4436,40.6529,40.4361,40.5632,159149.0
2015-11-19 09:55:00,54.24,54.39,54.22,54.36,92741.0,40.5557,40.6679,40.5408,40.6454,92741.0
2015-11-19 10:00:00,54.34,54.34,53.98,54.03,88421.0,40.6305,40.6305,40.3613,40.3987,88421.0
2015-11-19 10:05:00,54.04,54.05,53.83,53.93,62972.0,40.4062,40.4137,40.2492,40.3239,62972.0
2015-11-19 10:10:00,53.93,54.06,53.82,53.85,59088.0,40.3239,40.4211,40.2417,40.2641,59088.0
2015-11-19 10:15:00,53.82,53.84,53.63,53.81,47756.0,40.2417,40.2566,40.0996,40.2342,47756.0
2015-11-19 10:20:00,53.83,53.94,53.8,53.9,110902.0,40.2492,40.3314,40.2267,40.3015,110902.0
2015-11-19 10:25:00,53.92,53.93,53.84,53.89,49548.0,40.3165,40.3239,40.2566,40.294,49548.0
2015-11-19 10:30:00,53.9,54.05,53.89,53.92,48292.0,40.3015,40.4137,40.294,40.3165,48292.0
2015-11-19 10:35:00,53.93,54.16,53.88,54.13,77897.0,40.3239,40.4959,40.2865,40.4735,77897.0
2015-11-19 10:40:00,54.14,54.29,54.08,54.22,76954.0,40.4809,40.5931,40.4361,40.5408,76954.0
2015-11-19 10:45:00,54.23,54.23,54.09,54.19,75808.0,40.5482,40.5482,40.4436,40.5183,75808.0
2015-11-19 10:50:00,54.19,54.2,54.06,54.08,51054.0,40.5183,40.5258,40.4211,40.4361,51054.0
2015-11-19 10:55:00,54.07,54.11,54.03,54.1,36503.0,40.4286,40.4585,40.3987,40.451,36503.0
2015-11-19 11:00:00,54.09,54.11,54.01,54.11,55864.0,40.4436,40.4585,40.3837,40.4585,55864.0
2015-11-19 11:05:00,54.11,54.19,54.09,54.19,47018.0,40.4585,40.5183,40.4436,40.5183,47018.0
2015-11-19 11:10:00,54.2,54.23,54.05,54.06,28610.0,40.5258,40.5482,40.4137,40.4211,28610.0
2015-11-19 11:15:00,54.06,54.09,53.92,53.92,55927.0,40.4211,40.4436,40.3165,40.3165,55927.0
2015-11-19 11:20:00,53.93,53.99,53.88,53.99,58886.0,40.3239,40.3688,40.2865,40.3688,58886.0
2015-11-19 11:25:00,53.96,53.98,53.91,53.92,49927.0,40.3464,40.3613,40.309,40.3165,49927.0
2015-11-19 11:30:00,53.91,53.95,53.8,53.86,35122.0,40.309,40.3389,40.2267,40.2716,35122.0
2015-11-19 11:35:00,53.85,53.87,53.76,53.76,36701.0,40.2641,40.2791,40.1968,40.1968,36701.0
2015-11-19 11:40:00,53.78,53.78,53.65,53.66,43774.0,40.2118,40.2118,40.1146,40.122,43774.0
2015-11-19 11:45:00,53.66,53.69,53.64,53.69,193909.0,40.122,40.1445,40.1071,40.1445,193909.0
2015-11-19 11:50:00,53.69,53.69,53.49,53.56,109536.0,40.1445,40.1445,39.9949,40.0473,109536.0
2015-11-19 11:55:00,53.55,53.6,53.48,53.49,47960.0,40.0398,40.0772,39.9875,39.9949,47960.0
2015-11-19 12:00:00,53.5,53.65,53.5,53.54,117870.0,40.0024,40.1146,40.0024,40.0323,117870.0
2015-11-19 12:05:00,53.55,53.55,53.42,53.48,77234.0,40.0398,40.0398,39.9426,39.9875,77234.0
2015-11-19 12:10:00,53.48,53.53,53.43,53.46,154922.0,39.9875,40.0248,39.9501,39.9725,154922.0
2015-11-19 12:15:00,53.46,53.48,53.38,53.41,49643.0,39.9725,39.9875,39.9127,39.9351,49643.0
2015-11-19 12:20:00,53.42,53.47,53.23,53.23,41393.0,39.9426,39.98,39.8005,39.8005,41393.0
2015-11-19 12:25:00,53.22,53.28,53.18,53.22,51378.0,39.7931,39.8379,39.7631,39.7931,51378.0
2015-11-19 12:30:00,53.22,53.31,53.21,53.28,72871.0,39.7931,39.8603,39.7856,39.8379,72871.0
2015-11-19 12:35:00,53.28,53.46,53.28,53.41,38501.0,39.8379,39.9725,39.8379,39.9351,38501.0
2015-11-19 12:40:00,53.4,53.55,53.38,53.51,40451.0,39.9276,40.0398,39.9127,40.0099,40451.0
2015-11-19 12:45:00,53.52,53.54,53.47,53.49,33546.0,40.0174,40.0323,39.98,39.9949,33546.0
2015-11-19 12:50:00,53.47,53.51,53.44,53.47,25481.0,39.98,40.0099,39.9576,39.98,25481.0
2015-11-19 12:55:00,53.47,53.63,53.46,53.6,37966.0,39.98,40.0996,39.9725,40.0772,37966.0
2015-11-19 13:00:00,53.6,53.62,53.56,53.57,28831.0,40.0772,40.0921,40.0473,40.0548,28831.0
2015-11-19 13:05:00,53.56,53.64,53.54,53.59,39732.0,40.0473,40.1071,40.0323,40.0697,39732.0
2015-11-19 13:10:00,53.58,53.63,53.51,53.53,39199.0,40.0622,40.0996,40.0099,40.0248,39199.0
2015-11-19 13:15:00,53.54,53.56,53.51,53.54,26800.0,40.0323,40.0473,40.0099,40.0323,26800.0
2015-11-19 13:20:00,53.54,53.55,53.47,53.48,26476.0,40.0323,40.0398,39.98,39.9875,26476.0
2015-11-19 13:25:00,53.48,53.49,53.42,53.48,33934.0,39.9875,39.9949,39.9426,39.9875,33934.0
2015-11-19 13:30:00,53.48,53.48,53.35,53.35,33052.0,39.9875,39.9875,39.8903,39.8903,33052.0
2015-11-19 13:35:00,53.35,53.51,53.35,53.51,34878.0,39.8903,40.0099,39.8903,40.0099,34878.0
2015-11-19 13:40:00,53.49,53.59,53.46,53.55,27822.0,39.9949,40.0697,39.9725,40.0398,27822.0
2015-11-19 13:45:00,53.56,53.64,53.55,53.58,34542.0,40.0473,40.1071,40.0398,40.0622,34542.0
2015-11-19 13:50:00,53.59,53.66,53.55,53.62,39685.0,40.0697,40.122,40.0398,40.0921,39685.0
2015-11-19 13:55:00,53.62,53.68,53.59,53.61,53709.0,40.0921,40.137,40.0697,40.0847,53709.0
2015-11-19 14:00:00,53.62,53.64,53.56,53.57,43177.0,40.0921,40.1071,40.0473,40.0548,43177.0
2015-11-19 14:05:00,53.56,53.58,53.47,53.47,31848.0,40.0473,40.0622,39.98,39.98,31848.0
2015-11-19 14:10:00,53.48,53.5,53.26,53.31,102181.0,39.9875,40.0024,39.823,39.8603,102181.0
2015-11-19 14:15:00,53.31,53.36,53.28,53.29,34361.0,39.8603,39.8977,39.8379,39.8454,34361.0
2015-11-19 14:20:00,53.27,53.36,53.24,53.31,60433.0,39.8304,39.8977,39.808,39.8603,60433.0
2015-11-19 14:25:00,53.31,53.38,53.29,53.37,45008.0,39.8603,39.9127,39.8454,39.9052,45008.0
2015-11-19 14:30:00,53.36,53.44,53.36,53.39,46655.0,39.8977,39.9576,39.8977,39.9202,46655.0
2015-11-19 14:35:00,53.39,53.42,53.34,53.41,60816.0,39.9202,39.9426,39.8828,39.9351,60816.0
2015-11-19 14:40:00,53.41,53.48,53.41,53.45,37889.0,39.9351,39.9875,39.9351,39.965,37889.0
2015-11-19 14:45:00,53.45,53.5,53.43,53.49,28706.0,39.965,40.0024,39.9501,39.9949,28706.0
2015-11-19 14:50:00,53.49,53.56,53.48,53.52,61050.0,39.9949,40.0473,39.9875,40.0174,61050.0
2015-11-19 14:55:00,53.52,53.58,53.51,53.57,45828.0,40.0174,40.0622,40.0099,40.0548,45828.0
2015-11-19 15:00:00,53.58,53.58,53.54,53.55,67068.0,40.0622,40.0622,40.0323,40.0398,67068.0
2015-11-19 15:05:00,53.55,53.59,53.53,53.54,84285.0,40.0398,40.0697,40.0248,40.0323,84285.0
2015-11-19 15:10:00,53.54,53.54,53.45,53.49,35755.0,40.0323,40.0323,39.965,39.9949,35755.0
2015-11-19 15:15:00,53.5,53.5,53.41,53.43,52350.0,40.0024,40.0024,39.9351,39.9501,52350.0
2015-11-19 15:20:00,53.44,53.45,53.37,53.41,53214.0,39.9576,39.965,39.9052,39.9351,53214.0
2015-11-19 15:25:00,53.42,53.45,53.4,53.45,70642.0,39.9426,39.965,39.9276,39.965,70642.0
2015-11-19 15:30:00,53.45,53.5,53.42,53.43,86030.0,39.965,40.0024,39.9426,39.9501,86030.0
2015-11-19 15:35:00,53.42,53.45,53.34,53.34,79555.0,39.9426,39.965,39.8828,39.8828,79555.0
2015-11-19 15:40:00,53.34,53.37,53.31,53.35,89146.0,39.8828,39.9052,39.8603,39.8903,89146.0
2015-11-19 15:45:00,53.36,53.45,53.35,53.42,109358.0,39.8977,39.965,39.8903,39.9426,109358.0
2015-11-19 15:50:00,53.41,53.48,53.4,53.47,114813.0,39.9351,39.9875,39.9276,39.98,114813.0
2015-11-19 15:55:00,53.47,53.57,53.47,53.56,231143.0,39.98,40.0548,39.98,40.0473,231143.0
2015-11-20 09:30:00,53.62,53.7,53.34,53.54,391081.0,40.0921,40.152,39.8828,40.0323,391081.0
2015-11-20 09:35:00,53.52,53.77,53.5,53.76,43898.0,40.0174,40.2043,40.0024,40.1968,43898.0
2015-11-20 09:40:00,53.77,53.93,53.7,53.92,53630.0,40.2043,40.3239,40.152,40.3165,53630.0
2015-11-20 09:45:00,53.92,54.05,53.84,53.91,66035.0,40.3165,40.4137,40.2566,40.309,66035.0
2015-11-20 09:50:00,53.94,53.97,53.71,53.72,43249.0,40.3314,40.3538,40.1594,40.1669,43249.0
2015-11-20 09:55:00,53.75,53.75,53.42,53.46,50222.0,40.1893,40.1893,39.9426,39.9725,50222.0
2015-11-20 10:00:00,53.46,53.55,53.38,53.38,44157.0,39.9725,40.0398,39.9127,39.9127,44157.0
2015-11-20 10:05:00,53.39,53.48,53.2,53.21,95043.0,39.9202,39.9875,39.7781,39.7856,95043.0
2015-11-20 10:10:00,53.18,53.44,53.15,53.42,67150.0,39.7631,39.9576,39.7407,39.9426,67150.0
2015-11-20 10:15:00,53.41,53.49,53.34,53.4,51548.0,39.9351,39.9949,39.8828,39.9276,51548.0
2015-11-20 10:20:00,53.42,53.44,53.35,53.41,39591.0,39.9426,39.9576,39.8903,39.9351,39591.0
2015-11-20 10:25:00,53.39,53.4,53.31,53.34,34017.0,39.9202,39.9276,39.8603,39.8828,34017.0
2015-11-20 10:30:00,53.34,53.38,53.18,53.19,71272.0,39.8828,39.9127,39.7631,39.7706,71272.0
2015-11-20 10:35:00,53.18,53.23,53.08,53.17,61534.0,39.7631,39.8005,39.6884,39.7557,61534.0
2015-11-20 10:40:00,53.18,53.2,53.05,53.07,46986.0,39.7631,39.7781,39.6659,39.6809,46986.0
2015-11-20 10:45:00,53.08,53.2,53.05,53.11,48628.0,39.6884,39.7781,39.6659,39.7108,48628.0
2015-11-20 10:50:00,53.1,53.2,53.1,53.15,42444.0,39.7033,39.7781,39.7033,39.7407,42444.0
2015-11-20 10:55:00,53.14,53.16,53.03,53.04,38049.0,39.7332,39.7482,39.651,39.6585,38049.0
2015-11-20 11:00:00,53.03,53.08,52.98,53.05,103237.0,39.651,39.6884,39.6136,39.6659,103237.0
2015-11-20 11:05:00,53.06,53.16,53.03,53.14,47274.0,39.6734,39.7482,39.651,39.7332,47274.0
2015-11-20 11:10:00,53.13,53.15,53.02,53.03,58469.0,39.7258,39.7407,39.6435,39.651,58469.0
2015-11-20 11:15:00,53.02,53.26,52.98,53.26,50557.0,39.6435,39.823,39.6136,39.823,50557.0
2015-11-20 11:20:00,53.26,53.3,53.19,53.28,21117.0,39.823,39.8529,39.7706,39.8379,21117.0
2015-11-20 11:25:00,53.28,53.3,53.14,53.14,36667.0,39.8379,39.8529,39.7332,39.7332,36667.0
2015-11-20 11:30:00,53.14,53.16,53.01,53.15,48488.0,39.7332,39.7482,39.636,39.7407,48488.0
2015-11-20 11:35:00,53.14,53.25,53.14,53.19,42376.0,39.7332,39.8155,39.7332,39.7706,42376.0
2015-11-20 11:40:00,53.19,53.25,53.18,53.23,23311.0,39.7706,39.8155,39.7631,39.8005,23311.0
2015-11-20 11:45:00,53.23,53.26,53.19,53.2,14180.0,39.8005,39.823,39.7706,39.7781,14180.0
2015-11-20 11:50:00,53.2,53.26,53.16,53.22,32694.0,39.7781,39.823,39.7482,39.7931,32694.0
2015-11-20 11:55:00,53.22,53.23,53.12,53.13,50121.0,39.7931,39.8005,39.7183,39.7258,50121.0
2015-11-20 12:00:00,53.13,53.15,53.06,53.09,26212.0,39.7258,39.7407,39.6734,39.6959,26212.0
2015-11-20 12:05:00,53.08,53.09,53.03,53.07,40230.0,39.6884,39.6959,39.651,39.6809,40230.0
2015-11-20 12:10:00,53.06,53.07,52.98,53.0,30534.0,39.6734,39.6809,39.6136,39.6286,30534.0
2015-11-20 12:15:00,53.0,53.17,52.96,53.16,53372.0,39.6286,39.7557,39.5986,39.7482,53372.0
2015-11-20 12:20:00,53.16,53.2,53.11,53.18,61112.0,39.7482,39.7781,39.7108,39.7631,61112.0
2015-11-20 12:25:00,53.19,53.19,53.06,53.09,46778.0,39.7706,39.7706,39.6734,39.6959,46778.0
2015-11-20 12:30:00,53.09,53.18,53.07,53.15,44010.0,39.6959,39.7631,39.6809,39.7407,44010.0
2015-11-20 12:35:00,53.14,53.21,53.11,53.16,75213.0,39.7332,39.7856,39.7108,39.7482,75213.0
2015-11-20 12:40:00,53.16,53.29,53.15,53.22,95980.0,39.7482,39.8454,39.7407,39.7931,95980.0
2015-11-20 12:45:00,53.22,53.22,53.12,53.13,58977.0,39.7931,39.7931,39.7183,39.7258,58977.0
2015-11-20 12:50:00,53.13,53.21,53.08,53.11,37882.0,39.7258,39.7856,39.6884,39.7108,37882.0
2015-11-20 12:55:00,53.11,53.13,53.06,53.06,28834.0,39.7108,39.7258,39.6734,39.6734,28834.0
2015-11-20 13:00:00,53.07,53.25,53.06,53.2,84598.0,39.6809,39.8155,39.6734,39.7781,84598.0
2015-11-20 13:05:00,53.2,53.25,53.17,53.24,90583.0,39.7781,39.8155,39.7557,39.808,90583.0
2015-11-20 13:10:00,53.25,53.3,53.13,53.16,63140.0,39.8155,39.8529,39.7258,39.7482,63140.0
2015-11-20 13:15:00,53.17,53.2,53.14,53.16,34958.0,39.7557,39.7781,39.7332,39.7482,34958.0
2015-11-20 13:20:00,53.16,53.25,53.14,53.22,74309.0,39.7482,39.8155,39.7332,39.7931,74309.0
2015-11-20 13:25:00,53.22,53.28,53.18,53.2,72583.0,39.7931,39.8379,39.7631,39.7781,72583.0
2015-11-20 13:30:00,53.2,53.22,53.04,53.04,90244.0,39.7781,39.7931,39.6585,39.6585,90244.0
2015-11-20 13:35:00,53.02,53.06,52.97,52.98,55603.0,39.6435,39.6734,39.6061,39.6136,55603.0
2015-11-20 13:40:00,52.99,52.99,52.87,52.89,92658.0,39.6211,39.6211,39.5314,39.5463,92658.0
2015-11-20 13:45:00,52.89,52.96,52.89,52.93,71775.0,39.5463,39.5986,39.5463,39.5762,71775.0
2015-11-20 13:50:00,52.93,52.97,52.88,52.89,54475.0,39.5762,39.6061,39.5388,39.5463,54475.0
2015-11-20 13:55:00,52.9,52.9,52.83,52.83,42443.0,39.5538,39.5538,39.5014,39.5014,42443.0
2015-11-20 14:00:00,52.83,52.86,52.78,52.79,38129.0,39.5014,39.5239,39.4641,39.4715,38129.0
2015-11-20 14:05:00,52.79,52.82,52.75,52.82,44625.0,39.4715,39.494,39.4416,39.494,44625.0
2015-11-20 14:10:00,52.82,52.87,52.8,52.81,29300.0,39.494,39.5314,39.479,39.4865,29300.0
2015-11-20 14:15:00,52.8,52.83,52.79,52.82,24053.0,39.479,39.5014,39.4715,39.494,24053.0
2015-11-20 14:20:00,52.82,52.83,52.71,52.73,33813.0,39.494,39.5014,39.4117,39.4267,33813.0
2015-11-20 14:25:00,52.72,52.74,52.7,52.71,31306.0,39.4192,39.4342,39.4042,39.4117,31306.0
2015-11-20 14:30:00,52.73,52.82,52.7,52.79,39562.0,39.4267,39.494,39.4042,39.4715,39562.0
2015-11-20 14:35:00,52.79,52.84,52.76,52.78,33900.0,39.4715,39.5089,39.4491,39.4641,33900.0
2015-11-20 14:40:00,52.79,52.8,52.75,52.76,23274.0,39.4715,39.479,39.4416,39.4491,23274.0
2015-11-20 14:45:00,52.76,52.76,52.68,52.69,25742.0,39.4491,39.4491,39.3893,39.3968,25742.0
2015-11-20 14:50:00,52.69,52.82,52.69,52.79,34207.0,39.3968,39.494,39.3968,39.4715,34207.0
2015-11-20 14:55:00,52.8,52.81,52.73,52.74,48545.0,39.479,39.4865,39.4267,39.4342,48545.0
2015-11-20 15:00:00,52.74,52.77,52.68,52.69,40557.0,39.4342,39.4566,39.3893,39.3968,40557.0
2015-11-20 15:05:00,52.69,52.75,52.64,52.71,36620.0,39.3968,39.4416,39.3594,39.4117,36620.0
2015-11-20 15:10:00,52.7,52.76,52.69,52.75,29971.0,39.4042,39.4491,39.3968,39.4416,29971.0
2015-11-20 15:15:00,52.74,52.77,52.71,52.71,34527.0,39.4342,39.4566,39.4117,39.4117,34527.0
2015-11-20 15:20:00,52.7,52.77,52.69,52.76,131086.0,39.4042,39.4566,39.3968,39.4491,131086.0
2015-11-20 15:25:00,52.75,52.78,52.75,52.75,31462.0,39.4416,39.4641,39.4416,39.4416,31462.0
2015-11-20 15:30:00,52.76,52.83,52.75,52.82,44522.0,39.4491,39.5014,39.4416,39.494,44522.0
2015-11-20 15:35:00,52.82,52.86,52.8,52.82,58398.0,39.494,39.5239,39.479,39.494,58398.0
2015-11-20 15:40:00,52.82,52.88,52.81,52.86,64792.0,39.494,39.5388,39.4865,39.5239,64792.0
2015-11-20 15:45:00,52.85,52.92,52.85,52.89,111512.0,39.5164,39.5687,39.5164,39.5463,111512.0
2015-11-20 15:50:00,52.89,52.91,52.86,52.88,131497.0,39.5463,39.5613,39.5239,39.5388,131497.0
2015-11-20 15:55:00,52.88,52.94,52.86,52.93,482734.0,39.5388,39.5837,39.5239,39.5762,482734.0
2015-11-23 09:30:00,52.79,52.82,52.47,52.6,145636.0,39.4715,39.494,39.2323,39.3295,145636.0
2015-11-23 09:35:00,52.58,52.95,52.58,52.73,107284.0,39.3145,39.5912,39.3145,39.4267,107284.0
2015-11-23 09:40:00,52.74,52.9,52.68,52.84,116700.0,39.4342,39.5538,39.3893,39.5089,116700.0
2015-11-23 09:45:00,52.84,52.97,52.78,52.87,83045.0,39.5089,39.6061,39.4641,39.5314,83045.0
2015-11-23 09:50:00,52.87,52.98,52.72,52.72,73749.0,39.5314,39.6136,39.4192,39.4192,73749.0
2015-11-23 09:55:00,52.71,52.76,52.59,52.65,71981.0,39.4117,39.4491,39.322,39.3669,71981.0
2015-11-23 10:00:00,52.65,52.76,52.52,52.55,103317.0,39.3669,39.4491,39.2697,39.2921,103317.0
2015-11-23 10:05:00,52.56,52.79,52.54,52.71,117963.0,39.2996,39.4715,39.2846,39.4117,117963.0
2015-11-23 10:10:00,52.71,53.0,52.69,52.93,52716.0,39.4117,39.6286,39.3968,39.5762,52716.0
2015-11-23 10:15:00,52.94,53.16,52.91,53.15,65757.0,39.5837,39.7482,39.5613,39.7407,65757.0
2015-11-23 10:20:00,53.18,53.46,53.12,53.45,60804.0,39.7631,39.9725,39.7183,39.965,60804.0
2015-11-23 10:25:00,53.45,53.5,53.3,53.48,110823.0,39.965,40.0024,39.8529,39.9875,110823.0
2015-11-23 10:30:00,53.48,53.51,53.35,53.35,67082.0,39.9875,40.0099,39.8903,39.8903,67082.0
2015-11-23 10:35:00,53.33,53.45,53.32,53.35,66202.0,39.8753,39.965,39.8678,39.8903,66202.0
2015-11-23 10:40:00,53.35,53.39,53.17,53.24,91409.0,39.8903,39.9202,39.7557,39.808,91409.0
2015-11-23 10:45:00,53.26,53.43,53.18,53.43,45674.0,39.823,39.9501,39.7631,39.9501,45674.0
2015-11-23 10:50:00,53.43,53.51,53.43,53.49,54484.0,39.9501,40.0099,39.9501,39.9949,54484.0
2015-11-23 10:55:00,53.48,53.54,53.45,53.51,42079.0,39.9875,40.0323,39.965,40.0099,42079.0
2015-11-23 11:00:00,53.5,53.58,53.45,53.49,64988.0,40.0024,40.0622,39.965,39.9949,64988.0
2015-11-23 11:05:00,53.49,53.55,53.42,53.51,61714.0,39.9949,40.0398,39.9426,40.0099,61714.0
2015-11-23 11:10:00,53.51,53.53,53.35,53.43,55177.0,40.0099,40.0248,39.8903,39.9501,55177.0
2015-11-23 11:15:00,53.43,53.45,53.32,53.33,69042.0,39.9501,39.965,39.8678,39.8753,69042.0
2015-11-23 11:20:00,53.34,53.46,53.31,53.38,60686.0,39.8828,39.9725,39.8603,39.9127,60686.0
2015-11-23 11:25:00,53.38,53.52,53.35,53.52,83063.0,39.9127,40.0174,39.8903,40.0174,83063.0
2015-11-23 11:30:00,53.52,53.54,53.45,53.48,202330.0,40.0174,40.0323,39.965,39.9875,202330.0
2015-11-23 11:35:00,53.48,53.59,53.48,53.52,50692.0,39.9875,40.0697,39.9875,40.0174,50692.0
2015-11-23 11:40:00,53.52,53.59,53.5,53.56,35484.0,40.0174,40.0697,40.0024,40.0473,35484.0
2015-11-23 11:45:00,53.55,53.63,53.52,53.62,73193.0,40.0398,40.0996,40.0174,40.0921,73193.0
2015-11-23 11:50:00,53.62,53.68,53.61,53.64,42666.0,40.0921,40.137,40.0847,40.1071,42666.0
2015-11-23 11:55:00,53.63,53.73,53.6,53.61,47111.0,40.0996,40.1744,40.0772,40.0847,47111.0
2015-11-23 12:00:00,53.59,53.63,53.54,53.58,32093.0,40.0697,40.0996,40.0323,40.0622,32093.0
2015-11-23 12:05:00,53.59,53.61,53.5,53.51,44394.0,40.0697,40.0847,40.0024,40.0099,44394.0
2015-11-23 12:10:00,53.52,53.54,53.5,53.52,37767.0,40.0174,40.0323,40.0024,40.0174,37767.0
2015-11-23 12:15:00,53.5,53.5,53.39,53.46,42096.0,40.0024,40.0024,39.9202,39.9725,42096.0
2015-11-23 12:20:00,53.47,53.56,53.45,53.45,27556.0,39.98,40.0473,39.965,39.965,27556.0
2015-11-23 12:25:00,53.46,53.58,53.46,53.5,30969.0,39.9725,40.0622,39.9725,40.0024,30969.0
2015-11-23 12:30:00,53.49,53.53,53.43,53.52,24345.0,39.9949,40.0248,39.9501,40.0174,24345.0
2015-11-23 12:35:00,53.52,53.53,53.42,53.47,23130.0,40.0174,40.0248,39.9426,39.98,23130.0
2015-11-23 12:40:00,53.48,53.53,53.43,53.45,22919.0,39.9875,40.0248,39.9501,39.965,22919.0
2015-11-23 12:45:00,53.46,53.5,53.41,53.49,22893.0,39.9725,40.0024,39.9351,39.9949,22893.0
2015-11-23 12:50:00,53.48,53.56,53.44,53.53,24243.0,39.9875,40.0473,39.9576,40.0248,24243.0
2015-11-23 12:55:00,53.54,53.61,53.51,53.6,27520.0,40.0323,40.0847,40.0099,40.0772,27520.0
2015-11-23 13:00:00,53.6,53.62,53.55,53.61,40720.0,40.0772,40.0921,40.0398,40.0847,40720.0
2015-11-23 13:05:00,53.61,53.7,53.59,53.7,50517.0,40.0847,40.152,40.0697,40.152,50517.0
2015-11-23 13:10:00,53.69,53.71,53.63,53.66,28497.0,40.1445,40.1594,40.0996,40.122,28497.0
2015-11-23 13:15:00,53.65,53.72,53.65,53.72,36710.0,40.1146,40.1669,40.1146,40.1669,36710.0
2015-11-23 13:20:00,53.71,53.73,53.63,53.69,29550.0,40.1594,40.1744,40.0996,40.1445,29550.0
2015-11-23 13:25:00,53.68,53.71,53.65,53.66,28218.0,40.137,40.1594,40.1146,40.122,28218.0
2015-11-23 13:30:00,53.67,53.67,53.57,53.63,32727.0,40.1295,40.1295,40.0548,40.0996,32727.0
2015-11-23 13:35:00,53.64,53.77,53.63,53.71,34660.0,40.1071,40.2043,40.0996,40.1594,34660.0
2015-11-23 13:40:00,53.7,53.71,53.59,53.62,40455.0,40.152,40.1594,40.0697,40.0921,40455.0
2015-11-23 13:45:00,53.61,53.61,53.51,53.54,21984.0,40.0847,40.0847,40.0099,40.0323,21984.0
2015-11-23 13:50:00,53.54,53.54,53.45,53.45,31857.0,40.0323,40.0323,39.965,39.965,31857.0
2015-11-23 13:55:00,53.45,53.47,53.38,53.38,40738.0,39.965,39.98,39.9127,39.9127,40738.0
2015-11-23 14:00:00,53.38,53.47,53.37,53.39,40271.0,39.9127,39.98,39.9052,39.9202,40271.0
2015-11-23 14:05:00,53.39,53.4,53.33,53.36,45121.0,39.9202,39.9276,39.8753,39.8977,45121.0
2015-11-23 14:10:00,53.35,53.44,53.28,53.37,47033.0,39.8903,39.9576,39.8379,39.9052,47033.0
2015-11-23 14:15:00,53.37,53.38,53.27,53.31,42201.0,39.9052,39.9127,39.8304,39.8603,42201.0
2015-11-23 14:20:00,53.3,53.31,53.16,53.16,70817.0,39.8529,39.8603,39.7482,39.7482,70817.0
2015-11-23 14:25:00,53.16,53.23,53.11,53.19,37664.0,39.7482,39.8005,39.7108,39.7706,37664.0
2015-11-23 14:30:00,53.18,53.22,53.14,53.17,43318.0,39.7631,39.7931,39.7332,39.7557,43318.0
2015-11-23 14:35:00,53.16,53.17,53.04,53.13,61447.0,39.7482,39.7557,39.6585,39.7258,61447.0
2015-11-23 14:40:00,53.13,53.17,53.1,53.15,42954.0,39.7258,39.7557,39.7033,39.7407,42954.0
2015-11-23 14:45:00,53.16,53.16,53.06,53.07,39510.0,39.7482,39.7482,39.6734,39.6809,39510.0
2015-11-23 14:50:00,53.07,53.18,53.07,53.09,55538.0,39.6809,39.7631,39.6809,39.6959,55538.0
2015-11-23 14:55:00,53.09,53.17,53.09,53.12,41261.0,39.6959,39.7557,39.6959,39.7183,41261.0
2015-11-23 15:00:00,53.12,53.17,53.07,53.08,48795.0,39.7183,39.7557,39.6809,39.6884,48795.0
2015-11-23 15:05:00,53.08,53.16,53.07,53.13,71917.0,39.6884,39.7482,39.6809,39.7258,71917.0
2015-11-23 15:10:00,53.13,53.15,53.09,53.12,53432.0,39.7258,39.7407,39.6959,39.7183,53432.0
2015-11-23 15:15:00,53.12,53.12,53.08,53.11,53074.0,39.7183,39.7183,39.6884,39.7108,53074.0
2015-11-23 15:20:00,53.12,53.19,53.11,53.13,36821.0,39.7183,39.7706,39.7108,39.7258,36821.0
2015-11-23 15:25:00,53.13,53.2,53.13,53.18,62611.0,39.7258,39.7781,39.7258,39.7631,62611.0
2015-11-23 15:30:00,53.17,53.27,53.17,53.23,49916.0,39.7557,39.8304,39.7557,39.8005,49916.0
2015-11-23 15:35:00,53.22,53.23,53.18,53.2,60832.0,39.7931,39.8005,39.7631,39.7781,60832.0
2015-11-23 15:40:00,53.2,53.21,53.13,53.13,87385.0,39.7781,39.7856,39.7258,39.7258,87385.0
2015-11-23 15:45:00,53.13,53.25,53.13,53.19,95672.0,39.7258,39.8155,39.7258,39.7706,95672.0
2015-11-23 15:50:00,53.19,53.29,53.18,53.29,84143.0,39.7706,39.8454,39.7631,39.8454,84143.0
2015-11-23 15:55:00,53.29,53.35,53.25,53.3,375773.0,39.8454,39.8903,39.8155,39.8529,375773.0
2015-11-24 09:30:00,53.46,53.75,53.38,53.73,188974.0,39.9725,40.1893,39.9127,40.1744,188974.0
2015-11-24 09:35:00,53.74,54.14,53.68,54.08,116209.0,40.1819,40.4809,40.137,40.4361,116209.0
2015-11-24 09:40:00,54.09,54.38,54.04,54.09,84493.0,40.4436,40.6604,40.4062,40.4436,84493.0
2015-11-24 09:45:00,54.09,54.22,54.02,54.04,57129.0,40.4436,40.5408,40.3912,40.4062,57129.0
2015-11-24 09:50:00,54.04,54.32,54.04,54.29,123866.0,40.4062,40.6155,40.4062,40.5931,123866.0
2015-11-24 09:55:00,54.27,54.37,54.08,54.11,61668.0,40.5781,40.6529,40.4361,40.4585,61668.0
2015-11-24 10:00:00,54.1,54.3,54.05,54.23,67729.0,40.451,40.6006,40.4137,40.5482,67729.0
2015-11-24 10:05:00,54.23,54.31,54.19,54.21,31826.0,40.5482,40.6081,40.5183,40.5333,31826.0
2015-11-24 10:10:00,54.22,54.42,54.22,54.36,104619.0,40.5408,40.6903,40.5408,40.6454,104619.0
2015-11-24 10:15:00,54.34,54.34,54.15,54.17,103905.0,40.6305,40.6305,40.4884,40.5034,103905.0
2015-11-24 10:20:00,54.16,54.3,54.12,54.28,76876.0,40.4959,40.6006,40.466,40.5856,76876.0
2015-11-24 10:25:00,54.28,54.28,54.15,54.2,79278.0,40.5856,40.5856,40.4884,40.5258,79278.0
2015-11-24 10:30:00,54.19,54.22,54.11,54.22,85825.0,40.5183,40.5408,40.4585,40.5408,85825.0
2015-11-24 10:35:00,54.2,54.36,54.18,54.26,86541.0,40.5258,40.6454,40.5109,40.5707,86541.0
2015-11-24 10:40:00,54.26,54.35,54.2,54.24,61033.0,40.5707,40.638,40.5258,40.5557,61033.0
2015-11-24 10:45:00,54.24,54.25,54.12,54.15,71303.0,40.5557,40.5632,40.466,40.4884,71303.0
2015-11-24 10:50:00,54.14,54.23,54.09,54.19,63717.0,40.4809,40.5482,40.4436,40.5183,63717.0
2015-11-24 10:55:00,54.18,54.36,54.17,54.35,88637.0,40.5109,40.6454,40.5034,40.638,88637.0
2015-11-24 11:00:00,54.36,54.45,54.33,54.45,73694.0,40.6454,40.7127,40.623,40.7127,73694.0
2015-11-24 11:05:00,54.45,54.62,54.45,54.54,65329.0,40.7127,40.8398,40.7127,40.78,65329.0
2015-11-24 11:10:00,54.55,54.7,54.53,54.66,88526.0,40.7875,40.8997,40.7726,40.8698,88526.0
2015-11-24 11:15:00,54.67,54.69,54.6,54.64,64259.0,40.8772,40.8922,40.8249,40.8548,64259.0
2015-11-24 11:20:00,54.64,54.77,54.58,54.76,64345.0,40.8548,40.952,40.8099,40.9445,64345.0
2015-11-24 11:25:00,54.76,54.78,54.64,54.69,73247.0,40.9445,40.9595,40.8548,40.8922,73247.0
2015-11-24 11:30:00,54.71,54.81,54.69,54.71,63954.0,40.9071,40.9819,40.8922,40.9071,63954.0
2015-11-24 11:35:00,54.71,54.78,54.68,54.69,36186.0,40.9071,40.9595,40.8847,40.8922,36186.0
2015-11-24 11:40:00,54.69,54.85,54.68,54.83,99855.0,40.8922,41.0118,40.8847,40.9969,99855.0
2015-11-24 11:45:00,54.83,54.91,54.77,54.82,74808.0,40.9969,41.0567,40.952,40.9894,74808.0
2015-11-24 11:50:00,54.82,55.08,54.81,55.05,101376.0,40.9894,41.1838,40.9819,41.1614,101376.0
2015-11-24 11:55:00,55.05,55.25,55.04,55.16,139744.0,41.1614,41.3109,41.1539,41.2436,139744.0
2015-11-24 12:00:00,55.16,55.34,55.14,55.28,92186.0,41.2436,41.3782,41.2287,41.3333,92186.0
2015-11-24 12:05:00,55.28,55.35,55.27,55.28,64157.0,41.3333,41.3857,41.3259,41.3333,64157.0
2015-11-24 12:10:00,55.3,55.34,55.24,55.29,146760.0,41.3483,41.3782,41.3034,41.3408,146760.0
2015-11-24 12:15:00,55.3,55.36,55.25,55.29,103650.0,41.3483,41.3932,41.3109,41.3408,103650.0
2015-11-24 12:20:00,55.28,55.31,55.25,55.28,35075.0,41.3333,41.3558,41.3109,41.3333,35075.0
2015-11-24 12:25:00,55.29,55.4,55.28,55.37,37253.0,41.3408,41.4231,41.3333,41.4006,37253.0
2015-11-24 12:30:00,55.37,55.42,55.31,55.42,61605.0,41.4006,41.438,41.3558,41.438,61605.0
2015-11-24 12:35:00,55.42,55.48,55.4,55.45,34385.0,41.438,41.4829,41.4231,41.4604,34385.0
2015-11-24 12:40:00,55.44,55.45,55.34,55.35,99295.0,41.453,41.4604,41.3782,41.3857,99295.0
2015-11-24 12:45:00,55.35,55.43,55.31,55.31,58724.0,41.3857,41.4455,41.3558,41.3558,58724.0
2015-11-24 12:50:00,55.31,55.37,55.28,55.35,32032.0,41.3558,41.4006,41.3333,41.3857,32032.0
2015-11-24 12:55:00,55.34,55.35,55.2,55.21,68203.0,41.3782,41.3857,41.2735,41.281,68203.0
2015-11-24 13:00:00,55.21,55.34,55.15,55.27,50044.0,41.281,41.3782,41.2361,41.3259,50044.0
2015-11-24 13:05:00,55.27,55.37,55.24,55.32,40827.0,41.3259,41.4006,41.3034,41.3632,40827.0
2015-11-24 13:10:00,55.33,55.4,55.31,55.36,40562.0,41.3707,41.4231,41.3558,41.3932,40562.0
2015-11-24 13:15:00,55.35,55.36,55.2,55.21,78943.0,41.3857,41.3932,41.2735,41.281,78943.0
2015-11-24 13:20:00,55.2,55.32,55.18,55.26,78642.0,41.2735,41.3632,41.2586,41.3184,78642.0
2015-11-24 13:25:00,55.26,55.38,55.25,55.36,49761.0,41.3184,41.4081,41.3109,41.3932,49761.0
2015-11-24 13:30:00,55.35,55.39,55.32,55.36,44001.0,41.3857,41.4156,41.3632,41.3932,44001.0
2015-11-24 13:35:00,55.35,55.47,55.33,55.46,65006.0,41.3857,41.4754,41.3707,41.4679,65006.0
2015-11-24 13:40:00,55.45,55.45,55.33,55.33,45283.0,41.4604,41.4604,41.3707,41.3707,45283.0
2015-11-24 13:45:00,55.34,55.39,55.33,55.37,31938.0,41.3782,41.4156,41.3707,41.4006,31938.0
2015-11-24 13:50:00,55.38,55.38,55.29,55.3,51985.0,41.4081,41.4081,41.3408,41.3483,51985.0
2015-11-24 13:55:00,55.3,55.33,55.25,55.28,39915.0,41.3483,41.3707,41.3109,41.3333,39915.0
2015-11-24 14:00:00,55.28,55.46,55.27,55.46,62991.0,41.3333,41.4679,41.3259,41.4679,62991.0
2015-11-24 14:05:00,55.46,55.48,55.32,55.33,55415.0,41.4679,41.4829,41.3632,41.3707,55415.0
2015-11-24 14:10:00,55.33,55.45,55.31,55.33,89389.0,41.3707,41.4604,41.3558,41.3707,89389.0
2015-11-24 14:15:00,55.33,55.35,55.23,55.24,54725.0,41.3707,41.3857,41.2959,41.3034,54725.0
2015-11-24 14:20:00,55.23,55.23,55.11,55.13,47104.0,41.2959,41.2959,41.2062,41.2212,47104.0
2015-11-24 14:25:00,55.12,55.2,55.09,55.19,29579.0,41.2137,41.2735,41.1913,41.266,29579.0
2015-11-24 14:30:00,55.19,55.34,55.17,55.34,98553.0,41.266,41.3782,41.2511,41.3782,98553.0
2015-11-24 14:35:00,55.33,55.42,55.31,55.4,32634.0,41.3707,41.438,41.3558,41.4231,32634.0
2015-11-24 14:40:00,55.4,55.4,55.31,55.35,37550.0,41.4231,41.4231,41.3558,41.3857,37550.0
2015-11-24 14:45:00,55.35,55.41,55.33,55.34,32767.0,41.3857,41.4305,41.3707,41.3782,32767.0
2015-11-24 14:50:00,55.34,55.38,55.33,55.38,70556.0,41.3782,41.4081,41.3707,41.4081,70556.0
2015-11-24 14:55:00,55.38,55.42,55.36,55.36,39408.0,41.4081,41.438,41.3932,41.3932,39408.0
2015-11-24 15:00:00,55.37,55.48,55.34,55.41,223151.0,41.4006,41.4829,41.3782,41.4305,223151.0
2015-11-24 15:05:00,55.41,55.55,55.38,55.5,168975.0,41.4305,41.5352,41.4081,41.4978,168975.0
2015-11-24 15:10:00,55.5,55.53,55.43,55.51,83499.0,41.4978,41.5203,41.4455,41.5053,83499.0
2015-11-24 15:15:00,55.5,55.58,55.48,55.54,94737.0,41.4978,41.5576,41.4829,41.5277,94737.0
2015-11-24 15:20:00,55.54,55.58,55.49,55.5,71748.0,41.5277,41.5576,41.4904,41.4978,71748.0
2015-11-24 15:25:00,55.51,55.59,55.5,55.58,103567.0,41.5053,41.5651,41.4978,41.5576,103567.0
2015-11-24 15:30:00,55.57,55.61,55.49,55.5,139072.0,41.5502,41.5801,41.4904,41.4978,139072.0
2015-11-24 15:35:00,55.5,55.52,55.42,55.43,143635.0,41.4978,41.5128,41.438,41.4455,143635.0
2015-11-24 15:40:00,55.42,55.54,55.42,55.51,119328.0,41.438,41.5277,41.438,41.5053,119328.0
2015-11-24 15:45:00,55.5,55.53,55.4,55.41,303368.0,41.4978,41.5203,41.4231,41.4305,303368.0
2015-11-24 15:50:00,55.42,55.43,55.3,55.3,162539.0,41.438,41.4455,41.3483,41.3483,162539.0
2015-11-24 15:55:00,55.3,55.38,55.24,55.33,350043.0,41.3483,41.4081,41.3034,41.3707,350043.0
2015-11-25 09:30:00,54.99,55.04,54.65,54.87,188243.0,41.1165,41.1539,40.8623,41.0268,188243.0
2015-11-25 09:35:00,54.86,54.92,54.51,54.61,169437.0,41.0193,41.0642,40.7576,40.8324,169437.0
2015-11-25 09:40:00,54.6,54.65,54.47,54.54,144342.0,40.8249,40.8623,40.7277,40.78,144342.0
2015-11-25 09:45:00,54.53,54.62,54.35,54.54,119265.0,40.7726,40.8398,40.638,40.78,119265.0
2015-11-25 09:50:00,54.54,54.61,54.39,54.48,131348.0,40.78,40.8324,40.6679,40.7352,131348.0
2015-11-25 09:55:00,54.45,54.69,54.45,54.67,69555.0,40.7127,40.8922,40.7127,40.8772,69555.0
2015-11-25 10:00:00,54.69,54.69,54.48,54.52,96683.0,40.8922,40.8922,40.7352,40.7651,96683.0
2015-11-25 10:05:00,54.53,54.86,54.52,54.73,62549.0,40.7726,41.0193,40.7651,40.9221,62549.0
2015-11-25 10:10:00,54.74,54.83,54.68,54.78,133089.0,40.9296,40.9969,40.8847,40.9595,133089.0
2015-11-25 10:15:00,54.77,54.84,54.69,54.71,52374.0,40.952,41.0043,40.8922,40.9071,52374.0
2015-11-25 10:20:00,54.71,54.74,54.58,54.67,60895.0,40.9071,40.9296,40.8099,40.8772,60895.0
2015-11-25 10:25:00,54.67,54.74,54.55,54.6,96863.0,40.8772,40.9296,40.7875,40.8249,96863.0
2015-11-25 10:30:00,54.6,54.88,54.51,54.8,76545.0,40.8249,41.0343,40.7576,40.9744,76545.0
2015-11-25 10:35:00,54.81,54.85,54.66,54.77,38395.0,40.9819,41.0118,40.8698,40.952,38395.0
2015-11-25 10:40:00,54.8,54.89,54.74,54.74,37562.0,40.9744,41.0417,40.9296,40.9296,37562.0
2015-11-25 10:45:00,54.78,54.92,54.77,54.86,44335.0,40.9595,41.0642,40.952,41.0193,44335.0
2015-11-25 10:50:00,54.87,54.99,54.85,54.85,35944.0,41.0268,41.1165,41.0118,41.0118,35944.0
2015-11-25 10:55:00,54.86,54.92,54.78,54.81,74640.0,41.0193,41.0642,40.9595,40.9819,74640.0
2015-11-25 11:00:00,54.81,54.97,54.79,54.91,49606.0,40.9819,41.1015,40.967,41.0567,49606.0
2015-11-25 11:05:00,54.92,54.93,54.84,54.87,47605.0,41.0642,41.0716,41.0043,41.0268,47605.0
2015-11-25 11:10:00,54.87,54.87,54.7,54.7,46549.0,41.0268,41.0268,40.8997,40.8997,46549.0
2015-11-25 11:15:00,54.71,54.93,54.7,54.93,44461.0,40.9071,41.0716,40.8997,41.0716,44461.0
2015-11-25 11:20:00,54.93,55.04,54.91,55.02,63625.0,41.0716,41.1539,41.0567,41.1389,63625.0
2015-11-25 11:25:00,55.02,55.08,54.92,54.93,47798.0,41.1389,41.1838,41.0642,41.0716,47798.0
2015-11-25 11:30:00,54.93,54.94,54.84,54.85,28763.0,41.0716,41.0791,41.0043,41.0118,28763.0
2015-11-25 11:35:00,54.85,54.89,54.81,54.88,30752.0,41.0118,41.0417,40.9819,41.0343,30752.0
2015-11-25 11:40:00,54.85,54.86,54.79,54.86,32662.0,41.0118,41.0193,40.967,41.0193,32662.0
2015-11-25 11:45:00,54.85,54.85,54.76,54.85,47827.0,41.0118,41.0118,40.9445,41.0118,47827.0
2015-11-25 11:50:00,54.85,54.88,54.77,54.79,44823.0,41.0118,41.0343,40.952,40.967,44823.0
2015-11-25 11:55:00,54.78,54.88,54.77,54.79,41630.0,40.9595,41.0343,40.952,40.967,41630.0
2015-11-25 12:00:00,54.78,54.83,54.77,54.8,27743.0,40.9595,40.9969,40.952,40.9744,27743.0
2015-11-25 12:05:00,54.8,54.82,54.69,54.74,52838.0,40.9744,40.9894,40.8922,40.9296,52838.0
2015-11-25 12:10:00,54.74,54.74,54.68,54.72,26727.0,40.9296,40.9296,40.8847,40.9146,26727.0
2015-11-25 12:15:00,54.71,54.92,54.71,54.89,34922.0,40.9071,41.0642,40.9071,41.0417,34922.0
2015-11-25 12:20:00,54.9,55.0,54.87,54.98,36247.0,41.0492,41.124,41.0268,41.109,36247.0
2015-11-25 12:25:00,54.98,55.03,54.96,55.03,28262.0,41.109,41.1464,41.0941,41.1464,28262.0
2015-11-25 12:30:00,55.02,55.02,54.97,54.98,16839.0,41.1389,41.1389,41.1015,41.109,16839.0
2015-11-25 12:35:00,54.98,55.01,54.93,54.98,33690.0,41.109,41.1315,41.0716,41.109,33690.0
2015-11-25 12:40:00,54.98,55.0,54.93,54.97,11344.0,41.109,41.124,41.0716,41.1015,11344.0
2015-11-25 12:45:00,54.97,54.99,54.93,54.94,26591.0,41.1015,41.1165,41.0716,41.0791,26591.0
2015-11-25 12:50:00,54.93,54.94,54.84,54.84,20556.0,41.0716,41.0791,41.0043,41.0043,20556.0
2015-11-25 12:55:00,54.84,54.89,54.82,54.87,32043.0,41.0043,41.0417,40.9894,41.0268,32043.0
2015-11-25 13:00:00,54.88,54.99,54.88,54.97,35023.0,41.0343,41.1165,41.0343,41.1015,35023.0
2015-11-25 13:05:00,54.98,54.98,54.87,54.87,50378.0,41.109,41.109,41.0268,41.0268,50378.0
2015-11-25 13:10:00,54.87,54.93,54.85,54.86,45861.0,41.0268,41.0716,41.0118,41.0193,45861.0
2015-11-25 13:15:00,54.87,54.95,54.87,54.92,23483.0,41.0268,41.0866,41.0268,41.0642,23483.0
2015-11-25 13:20:00,54.92,55.01,54.89,54.96,42059.0,41.0642,41.1315,41.0417,41.0941,42059.0
2015-11-25 13:25:00,54.95,55.02,54.93,54.99,41656.0,41.0866,41.1389,41.0716,41.1165,41656.0
2015-11-25 13:30:00,54.99,55.05,54.97,54.99,26733.0,41.1165,41.1614,41.1015,41.1165,26733.0
2015-11-25 13:35:00,54.99,55.03,54.98,54.98,49574.0,41.1165,41.1464,41.109,41.109,49574.0
2015-11-25 13:40:00,54.98,55.0,54.92,54.93,41765.0,41.109,41.124,41.0642,41.0716,41765.0
2015-11-25 13:45:00,54.93,54.96,54.85,54.88,44751.0,41.0716,41.0941,41.0118,41.0343,44751.0
2015-11-25 13:50:00,54.89,54.94,54.87,54.87,13530.0,41.0417,41.0791,41.0268,41.0268,13530.0
2015-11-25 13:55:00,54.88,54.88,54.82,54.85,19300.0,41.0343,41.0343,40.9894,41.0118,19300.0
2015-11-25 14:00:00,54.86,54.93,54.85,54.87,21461.0,41.0193,41.0716,41.0118,41.0268,21461.0
2015-11-25 14:05:00,54.87,54.87,54.75,54.8,67886.0,41.0268,41.0268,40.937,40.9744,67886.0
2015-11-25 14:10:00,54.79,54.86,54.73,54.75,38047.0,40.967,41.0193,40.9221,40.937,38047.0
2015-11-25 14:15:00,54.74,54.76,54.67,54.68,32016.0,40.9296,40.9445,40.8772,40.8847,32016.0
2015-11-25 14:20:00,54.68,54.84,54.68,54.81,57211.0,40.8847,41.0043,40.8847,40.9819,57211.0
2015-11-25 14:25:00,54.8,54.86,54.77,54.78,32830.0,40.9744,41.0193,40.952,40.9595,32830.0
2015-11-25 14:30:00,54.78,54.79,54.65,54.66,36662.0,40.9595,40.967,40.8623,40.8698,36662.0
2015-11-25 14:35:00,54.66,54.68,54.63,54.67,25857.0,40.8698,40.8847,40.8473,40.8772,25857.0
2015-11-25 14:40:00,54.67,54.7,54.61,54.62,28560.0,40.8772,40.8997,40.8324,40.8398,28560.0
2015-11-25 14:45:00,54.61,54.62,54.52,54.55,52743.0,40.8324,40.8398,40.7651,40.7875,52743.0
2015-11-25 14:50:00,54.55,54.56,54.47,54.49,33488.0,40.7875,40.795,40.7277,40.7426,33488.0
2015-11-25 14:55:00,54.5,54.55,54.47,54.49,42454.0,40.7501,40.7875,40.7277,40.7426,42454.0
2015-11-25 15:00:00,54.49,54.5,54.44,54.48,45696.0,40.7426,40.7501,40.7053,40.7352,45696.0
2015-11-25 15:05:00,54.48,54.53,54.45,54.46,36031.0,40.7352,40.7726,40.7127,40.7202,36031.0
2015-11-25 15:10:00,54.46,54.48,54.45,54.46,31145.0,40.7202,40.7352,40.7127,40.7202,31145.0
2015-11-25 15:15:00,54.45,54.47,54.36,54.43,76150.0,40.7127,40.7277,40.6454,40.6978,76150.0
2015-11-25 15:20:00,54.43,54.44,54.38,54.38,31274.0,40.6978,40.7053,40.6604,40.6604,31274.0
2015-11-25 15:25:00,54.38,54.46,54.38,54.43,51067.0,40.6604,40.7202,40.6604,40.6978,51067.0
2015-11-25 15:30:00,54.43,54.45,54.41,54.41,32586.0,40.6978,40.7127,40.6828,40.6828,32586.0
2015-11-25 15:35:00,54.42,54.43,54.35,54.37,60315.0,40.6903,40.6978,40.638,40.6529,60315.0
2015-11-25 15:40:00,54.38,54.4,54.32,54.36,112163.0,40.6604,40.6754,40.6155,40.6454,112163.0
2015-11-25 15:45:00,54.37,54.41,54.36,54.41,72845.0,40.6529,40.6828,40.6454,40.6828,72845.0
2015-11-25 15:50:00,54.41,54.41,54.34,54.39,88241.0,40.6828,40.6828,40.6305,40.6679,88241.0
2015-11-25 15:55:00,54.39,54.43,54.35,54.36,259976.0,40.6679,40.6978,40.638,40.6454,259976.0
2015-11-27 09:30:00,53.83,54.01,53.66,53.8,108940.0,40.2492,40.3837,40.122,40.2267,108940.0
2015-11-27 09:35:00,53.8,54.08,53.74,54.01,77969.0,40.2267,40.4361,40.1819,40.3837,77969.0
2015-11-27 09:40:00,54.04,54.09,53.75,53.83,78434.0,40.4062,40.4436,40.1893,40.2492,78434.0
2015-11-27 09:45:00,53.83,53.83,53.61,53.73,62642.0,40.2492,40.2492,40.0847,40.1744,62642.0
2015-11-27 09:50:00,53.73,53.77,53.58,53.66,49083.0,40.1744,40.2043,40.0622,40.122,49083.0
2015-11-27 09:55:00,53.64,53.74,53.51,53.7,64976.0,40.1071,40.1819,40.0099,40.152,64976.0
2015-11-27 10:00:00,53.68,53.78,53.58,53.66,50624.0,40.137,40.2118,40.0622,40.122,50624.0
2015-11-27 10:05:00,53.67,53.97,53.6,53.79,72122.0,40.1295,40.3538,40.0772,40.2192,72122.0
2015-11-27 10:10:00,53.76,53.79,53.69,53.77,19404.0,40.1968,40.2192,40.1445,40.2043,19404.0
2015-11-27 10:15:00,53.76,53.76,53.56,53.68,29670.0,40.1968,40.1968,40.0473,40.137,29670.0
2015-11-27 10:20:00,53.68,53.78,53.64,53.73,38676.0,40.137,40.2118,40.1071,40.1744,38676.0
2015-11-27 10:25:00,53.73,53.77,53.62,53.7,34391.0,40.1744,40.2043,40.0921,40.152,34391.0
2015-11-27 10:30:00,53.7,53.7,53.58,53.6,40773.0,40.152,40.152,40.0622,40.0772,40773.0
2015-11-27 10:35:00,53.6,53.67,53.6,53.64,25806.0,40.0772,40.1295,40.0772,40.1071,25806.0
2015-11-27 10:40:00,53.64,53.71,53.62,53.7,32275.0,40.1071,40.1594,40.0921,40.152,32275.0
2015-11-27 10:45:00,53.69,53.72,53.66,53.68,37754.0,40.1445,40.1669,40.122,40.137,37754.0
2015-11-27 10:50:00,53.69,53.7,53.57,53.58,31792.0,40.1445,40.152,40.0548,40.0622,31792.0
2015-11-27 10:55:00,53.59,53.62,53.48,53.49,42515.0,40.0697,40.0921,39.9875,39.9949,42515.0
2015-11-27 11:00:00,53.5,53.58,53.45,53.47,41249.0,40.0024,40.0622,39.965,39.98,41249.0
2015-11-27 11:05:00,53.48,53.49,53.39,53.41,50386.0,39.9875,39.9949,39.9202,39.9351,50386.0
2015-11-27 11:10:00,53.4,53.44,53.36,53.42,42480.0,39.9276,39.9576,39.8977,39.9426,42480.0
2015-11-27 11:15:00,53.41,53.44,53.39,53.41,34599.0,39.9351,39.9576,39.9202,39.9351,34599.0
2015-11-27 11:20:00,53.41,53.43,53.32,53.35,48062.0,39.9351,39.9501,39.8678,39.8903,48062.0
2015-11-27 11:25:00,53.36,53.43,53.32,53.35,33780.0,39.8977,39.9501,39.8678,39.8903,33780.0
2015-11-27 11:30:00,53.35,53.46,53.34,53.41,38703.0,39.8903,39.9725,39.8828,39.9351,38703.0
2015-11-27 11:35:00,53.42,53.5,53.38,53.39,65971.0,39.9426,40.0024,39.9127,39.9202,65971.0
2015-11-27 11:40:00,53.39,53.44,53.37,53.4,43048.0,39.9202,39.9576,39.9052,39.9276,43048.0
2015-11-27 11:45:00,53.4,53.41,53.26,53.26,45920.0,39.9276,39.9351,39.823,39.823,45920.0
2015-11-27 11:50:00,53.25,53.32,53.25,53.3,42572.0,39.8155,39.8678,39.8155,39.8529,42572.0
2015-11-27 11:55:00,53.31,53.42,53.28,53.39,38207.0,39.8603,39.9426,39.8379,39.9202,38207.0
2015-11-27 12:00:00,53.4,53.43,53.35,53.38,43704.0,39.9276,39.9501,39.8903,39.9127,43704.0
2015-11-27 12:05:00,53.38,53.43,53.36,53.39,33051.0,39.9127,39.9501,39.8977,39.9202,33051.0
2015-11-27 12:10:00,53.41,53.41,53.36,53.36,49740.0,39.9351,39.9351,39.8977,39.8977,49740.0
2015-11-27 12:15:00,53.36,53.37,53.3,53.32,60835.0,39.8977,39.9052,39.8529,39.8678,60835.0
2015-11-27 12:20:00,53.32,53.39,53.31,53.39,59598.0,39.8678,39.9202,39.8603,39.9202,59598.0
2015-11-27 12:25:00,53.38,53.41,53.37,53.4,46043.0,39.9127,39.9351,39.9052,39.9276,46043.0
2015-11-27 12:30:00,53.4,53.47,53.39,53.46,48525.0,39.9276,39.98,39.9202,39.9725,48525.0
2015-11-27 12:35:00,53.45,53.5,53.44,53.46,72475.0,39.965,40.0024,39.9576,39.9725,72475.0
2015-11-27 12:40:00,53.46,53.48,53.43,53.44,61705.0,39.9725,39.9875,39.9501,39.9576,61705.0
2015-11-27 12:45:00,53.45,53.46,53.4,53.4,81287.0,39.965,39.9725,39.9276,39.9276,81287.0
2015-11-27 12:50:00,53.4,53.44,53.4,53.41,97655.0,39.9276,39.9576,39.9276,39.9351,97655.0
2015-11-27 12:55:00,53.42,53.5,53.41,53.47,140203.0,39.9426,40.0024,39.9351,39.98,140203.0
2015-11-30 09:30:00,53.51,53.55,53.35,53.48,259553.0,40.0099,40.0398,39.8903,39.9875,259553.0
2015-11-30 09:35:00,53.49,53.78,53.48,53.61,155989.0,39.9949,40.2118,39.9875,40.0847,155989.0
2015-11-30 09:40:00,53.62,53.71,53.54,53.59,79163.0,40.0921,40.1594,40.0323,40.0697,79163.0
2015-11-30 09:45:00,53.6,53.88,53.59,53.8,94864.0,40.0772,40.2865,40.0697,40.2267,94864.0
2015-11-30 09:50:00,53.79,54.13,53.75,53.96,131566.0,40.2192,40.4735,40.1893,40.3464,131566.0
2015-11-30 09:55:00,53.99,54.12,53.66,53.66,76938.0,40.3688,40.466,40.122,40.122,76938.0
2015-11-30 10:00:00,53.67,54.09,53.67,54.0,120970.0,40.1295,40.4436,40.1295,40.3763,120970.0
2015-11-30 10:05:00,53.99,54.16,53.96,54.11,107414.0,40.3688,40.4959,40.3464,40.4585,107414.0
2015-11-30 10:10:00,54.11,54.2,54.03,54.06,74973.0,40.4585,40.5258,40.3987,40.4211,74973.0
2015-11-30 10:15:00,54.06,54.06,53.92,54.0,71165.0,40.4211,40.4211,40.3165,40.3763,71165.0
2015-11-30 10:20:00,53.98,54.23,53.98,54.18,54530.0,40.3613,40.5482,40.3613,40.5109,54530.0
2015-11-30 10:25:00,54.17,54.19,54.09,54.12,34194.0,40.5034,40.5183,40.4436,40.466,34194.0
2015-11-30 10:30:00,54.15,54.15,54.03,54.1,77845.0,40.4884,40.4884,40.3987,40.451,77845.0
2015-11-30 10:35:00,54.11,54.13,53.97,54.03,79452.0,40.4585,40.4735,40.3538,40.3987,79452.0
2015-11-30 10:40:00,54.01,54.04,53.93,53.95,80025.0,40.3837,40.4062,40.3239,40.3389,80025.0
2015-11-30 10:45:00,53.95,54.18,53.92,54.17,111225.0,40.3389,40.5109,40.3165,40.5034,111225.0
2015-11-30 10:50:00,54.16,54.3,54.16,54.2,76239.0,40.4959,40.6006,40.4959,40.5258,76239.0
2015-11-30 10:55:00,54.2,54.22,54.12,54.17,104214.0,40.5258,40.5408,40.466,40.5034,104214.0
2015-11-30 11:00:00,54.17,54.24,54.13,54.19,65718.0,40.5034,40.5557,40.4735,40.5183,65718.0
2015-11-30 11:05:00,54.18,54.37,54.17,54.3,90563.0,40.5109,40.6529,40.5034,40.6006,90563.0
2015-11-30 11:10:00,54.26,54.34,54.21,54.21,68252.0,40.5707,40.6305,40.5333,40.5333,68252.0
2015-11-30 11:15:00,54.21,54.32,54.2,54.23,61325.0,40.5333,40.6155,40.5258,40.5482,61325.0
2015-11-30 11:20:00,54.24,54.38,54.21,54.22,95717.0,40.5557,40.6604,40.5333,40.5408,95717.0
2015-11-30 11:25:00,54.21,54.24,54.11,54.14,68381.0,40.5333,40.5557,40.4585,40.4809,68381.0
2015-11-30 11:30:00,54.14,54.16,54.07,54.12,42231.0,40.4809,40.4959,40.4286,40.466,42231.0
2015-11-30 11:35:00,54.12,54.14,54.01,54.11,93957.0,40.466,40.4809,40.3837,40.4585,93957.0
2015-11-30 11:40:00,54.11,54.13,54.03,54.08,38803.0,40.4585,40.4735,40.3987,40.4361,38803.0
2015-11-30 11:45:00,54.08,54.11,54.03,54.1,69147.0,40.4361,40.4585,40.3987,40.451,69147.0
2015-11-30 11:50:00,54.1,54.11,54.03,54.04,57562.0,40.451,40.4585,40.3987,40.4062,57562.0
2015-11-30 11:55:00,54.05,54.12,54.04,54.08,66706.0,40.4137,40.466,40.4062,40.4361,66706.0
2015-11-30 12:00:00,54.07,54.26,54.05,54.21,127462.0,40.4286,40.5707,40.4137,40.5333,127462.0
2015-11-30 12:05:00,54.21,54.31,54.21,54.25,65785.0,40.5333,40.6081,40.5333,40.5632,65785.0
2015-11-30 12:10:00,54.25,54.36,54.25,54.33,31262.0,40.5632,40.6454,40.5632,40.623,31262.0
2015-11-30 12:15:00,54.34,54.42,54.31,54.41,29632.0,40.6305,40.6903,40.6081,40.6828,29632.0
2015-11-30 12:20:00,54.4,54.49,54.39,54.4,53640.0,40.6754,40.7426,40.6679,40.6754,53640.0
2015-11-30 12:25:00,54.4,54.48,54.39,54.47,42730.0,40.6754,40.7352,40.6679,40.7277,42730.0
2015-11-30 12:30:00,54.46,54.47,54.31,54.33,67694.0,40.7202,40.7277,40.6081,40.623,67694.0
2015-11-30 12:35:00,54.32,54.37,54.27,54.28,37532.0,40.6155,40.6529,40.5781,40.5856,37532.0
2015-11-30 12:40:00,54.28,54.34,54.24,54.32,49200.0,40.5856,40.6305,40.5557,40.6155,49200.0
2015-11-30 12:45:00,54.31,54.32,54.23,54.3,77717.0,40.6081,40.6155,40.5482,40.6006,77717.0
2015-11-30 12:50:00,54.29,54.31,54.21,54.25,80912.0,40.5931,40.6081,40.5333,40.5632,80912.0
2015-11-30 12:55:00,54.24,54.25,54.13,54.14,42944.0,40.5557,40.5632,40.4735,40.4809,42944.0
2015-11-30 13:00:00,54.13,54.18,54.1,54.18,31020.0,40.4735,40.5109,40.451,40.5109,31020.0
2015-11-30 13:05:00,54.19,54.19,54.09,54.12,34313.0,40.5183,40.5183,40.4436,40.466,34313.0
2015-11-30 13:10:00,54.1,54.11,54.03,54.03,44603.0,40.451,40.4585,40.3987,40.3987,44603.0
2015-11-30 13:15:00,54.03,54.09,54.01,54.09,45361.0,40.3987,40.4436,40.3837,40.4436,45361.0
2015-11-30 13:20:00,54.08,54.14,54.04,54.13,51349.0,40.4361,40.4809,40.4062,40.4735,51349.0
2015-11-30 13:25:00,54.13,54.24,54.12,54.23,41283.0,40.4735,40.5557,40.466,40.5482,41283.0
2015-11-30 13:30:00,54.24,54.25,54.21,54.25,30807.0,40.5557,40.5632,40.5333,40.5632,30807.0
2015-11-30 13:35:00,54.25,54.25,54.19,54.2,45873.0,40.5632,40.5632,40.5183,40.5258,45873.0
2015-11-30 13:40:00,54.2,54.25,54.19,54.2,54060.0,40.5258,40.5632,40.5183,40.5258,54060.0
2015-11-30 13:45:00,54.21,54.22,54.15,54.15,43020.0,40.5333,40.5408,40.4884,40.4884,43020.0
2015-11-30 13:50:00,54.15,54.19,54.11,54.14,53247.0,40.4884,40.5183,40.4585,40.4809,53247.0
2015-11-30 13:55:00,54.14,54.15,54.11,54.12,45966.0,40.4809,40.4884,40.4585,40.466,45966.0
2015-11-30 14:00:00,54.12,54.15,54.11,54.12,53185.0,40.466,40.4884,40.4585,40.466,53185.0
2015-11-30 14:05:00,54.12,54.13,54.1,54.11,63783.0,40.466,40.4735,40.451,40.4585,63783.0
2015-11-30 14:10:00,54.11,54.12,53.95,54.03,105662.0,40.4585,40.466,40.3389,40.3987,105662.0
2015-11-30 14:15:00,54.03,54.07,54.01,54.05,70480.0,40.3987,40.4286,40.3837,40.4137,70480.0
2015-11-30 14:20:00,54.06,54.08,54.02,54.05,53297.0,40.4211,40.4361,40.3912,40.4137,53297.0
2015-11-30 14:25:00,54.05,54.06,53.99,54.01,58966.0,40.4137,40.4211,40.3688,40.3837,58966.0
2015-11-30 14:30:00,54.01,54.07,53.99,54.06,52217.0,40.3837,40.4286,40.3688,40.4211,52217.0
2015-11-30 14:35:00,54.06,54.06,53.97,53.98,69475.0,40.4211,40.4211,40.3538,40.3613,69475.0
2015-11-30 14:40:00,53.97,54.05,53.96,54.04,56835.0,40.3538,40.4137,40.3464,40.4062,56835.0
2015-11-30 14:45:00,54.03,54.03,53.99,54.02,71631.0,40.3987,40.3987,40.3688,40.3912,71631.0
2015-11-30 14:50:00,54.02,54.03,54.0,54.0,80620.0,40.3912,40.3987,40.3763,40.3763,80620.0
2015-11-30 14:55:00,54.0,54.03,53.97,53.98,99626.0,40.3763,40.3987,40.3538,40.3613,99626.0
2015-11-30 15:00:00,53.98,54.0,53.95,54.0,70960.0,40.3613,40.3763,40.3389,40.3763,70960.0
2015-11-30 15:05:00,54.0,54.03,53.97,54.0,111666.0,40.3763,40.3987,40.3538,40.3763,111666.0
2015-11-30 15:10:00,54.01,54.08,54.0,54.03,69435.0,40.3837,40.4361,40.3763,40.3987,69435.0
2015-11-30 15:15:00,54.03,54.09,54.03,54.06,61769.0,40.3987,40.4436,40.3987,40.4211,61769.0
2015-11-30 15:20:00,54.06,54.09,54.02,54.03,64060.0,40.4211,40.4436,40.3912,40.3987,64060.0
2015-11-30 15:25:00,54.02,54.09,54.01,54.08,124972.0,40.3912,40.4436,40.3837,40.4361,124972.0
2015-11-30 15:30:00,54.08,54.11,54.05,54.09,75122.0,40.4361,40.4585,40.4137,40.4436,75122.0
2015-11-30 15:35:00,54.09,54.13,54.04,54.04,203463.0,40.4436,40.4735,40.4062,40.4062,203463.0
2015-11-30 15:40:00,54.05,54.08,53.99,54.04,223660.0,40.4137,40.4361,40.3688,40.4062,223660.0
2015-11-30 15:45:00,54.03,54.12,53.99,54.12,177842.0,40.3987,40.466,40.3688,40.466,177842.0
2015-11-30 15:50:00,54.11,54.13,54.06,54.1,131600.0,40.4585,40.4735,40.4211,40.451,131600.0
2015-11-30 15:55:00,54.1,54.11,54.01,54.05,424645.0,40.451,40.4585,40.3837,40.4137,424645.0
2015-12-01 09:30:00,54.46,54.46,54.03,54.2,387369.0,40.7202,40.7202,40.3987,40.5258,387369.0
2015-12-01 09:35:00,54.19,54.2,53.9,54.17,161831.0,40.5183,40.5258,40.3015,40.5034,161831.0
2015-12-01 09:40:00,54.16,54.31,53.96,53.99,117467.0,40.4959,40.6081,40.3464,40.3688,117467.0
2015-12-01 09:45:00,53.99,54.22,53.97,54.05,139463.0,40.3688,40.5408,40.3538,40.4137,139463.0
2015-12-01 09:50:00,54.06,54.22,54.01,54.08,82156.0,40.4211,40.5408,40.3837,40.4361,82156.0
2015-12-01 09:55:00,54.07,54.25,54.04,54.24,102540.0,40.4286,40.5632,40.4062,40.5557,102540.0
2015-12-01 10:00:00,54.22,54.37,54.13,54.13,138565.0,40.5408,40.6529,40.4735,40.4735,138565.0
2015-12-01 10:05:00,54.14,54.31,54.14,54.27,98622.0,40.4809,40.6081,40.4809,40.5781,98622.0
2015-12-01 10:10:00,54.26,54.29,54.18,54.25,112951.0,40.5707,40.5931,40.5109,40.5632,112951.0
2015-12-01 10:15:00,54.25,54.26,54.11,54.21,129947.0,40.5632,40.5707,40.4585,40.5333,129947.0
2015-12-01 10:20:00,54.2,54.26,54.15,54.26,88529.0,40.5258,40.5707,40.4884,40.5707,88529.0
2015-12-01 10:25:00,54.25,54.44,54.24,54.34,90974.0,40.5632,40.7053,40.5557,40.6305,90974.0
2015-12-01 10:30:00,54.33,54.4,54.17,54.2,90546.0,40.623,40.6754,40.5034,40.5258,90546.0
2015-12-01 10:35:00,54.2,54.42,54.18,54.4,76687.0,40.5258,40.6903,40.5109,40.6754,76687.0
2015-12-01 10:40:00,54.4,54.5,54.37,54.45,67208.0,40.6754,40.7501,40.6529,40.7127,67208.0
2015-12-01 10:45:00,54.46,54.53,54.35,54.46,113970.0,40.7202,40.7726,40.638,40.7202,113970.0
2015-12-01 10:50:00,54.46,54.48,54.37,54.39,78102.0,40.7202,40.7352,40.6529,40.6679,78102.0
2015-12-01 10:55:00,54.39,54.42,54.34,54.34,82173.0,40.6679,40.6903,40.6305,40.6305,82173.0
2015-12-01 11:00:00,54.33,54.36,54.25,54.28,69127.0,40.623,40.6454,40.5632,40.5856,69127.0
2015-12-01 11:05:00,54.28,54.35,54.26,54.34,40901.0,40.5856,40.638,40.5707,40.6305,40901.0
2015-12-01 11:10:00,54.34,54.4,54.31,54.36,52108.0,40.6305,40.6754,40.6081,40.6454,52108.0
2015-12-01 11:15:00,54.36,54.48,54.34,54.47,51029.0,40.6454,40.7352,40.6305,40.7277,51029.0
2015-12-01 11:20:00,54.46,54.55,54.45,54.49,43986.0,40.7202,40.7875,40.7127,40.7426,43986.0
2015-12-01 11:25:00,54.49,54.5,54.42,54.46,36867.0,40.7426,40.7501,40.6903,40.7202,36867.0
2015-12-01 11:30:00,54.46,54.55,54.46,54.49,40229.0,40.7202,40.7875,40.7202,40.7426,40229.0
2015-12-01 11:35:00,54.49,54.49,54.43,54.44,25720.0,40.7426,40.7426,40.6978,40.7053,25720.0
2015-12-01 11:40:00,54.43,54.45,54.41,54.45,31254.0,40.6978,40.7127,40.6828,40.7127,31254.0
2015-12-01 11:45:00,54.45,54.52,54.44,54.52,66538.0,40.7127,40.7651,40.7053,40.7651,66538.0
2015-12-01 11:50:00,54.52,54.58,54.51,54.55,77177.0,40.7651,40.8099,40.7576,40.7875,77177.0
2015-12-01 11:55:00,54.55,54.63,54.54,54.62,92789.0,40.7875,40.8473,40.78,40.8398,92789.0
2015-12-01 12:00:00,54.61,54.66,54.57,54.59,43177.0,40.8324,40.8698,40.8025,40.8174,43177.0
2015-12-01 12:05:00,54.59,54.67,54.57,54.65,63154.0,40.8174,40.8772,40.8025,40.8623,63154.0
2015-12-01 12:10:00,54.65,54.73,54.64,54.69,97660.0,40.8623,40.9221,40.8548,40.8922,97660.0
2015-12-01 12:15:00,54.69,54.7,54.6,54.63,78257.0,40.8922,40.8997,40.8249,40.8473,78257.0
2015-12-01 12:20:00,54.63,54.69,54.61,54.69,67717.0,40.8473,40.8922,40.8324,40.8922,67717.0
2015-12-01 12:25:00,54.68,54.71,54.62,54.64,83286.0,40.8847,40.9071,40.8398,40.8548,83286.0
2015-12-01 12:30:00,54.64,54.67,54.61,54.65,97270.0,40.8548,40.8772,40.8324,40.8623,97270.0
2015-12-01 12:35:00,54.65,54.65,54.58,54.64,55478.0,40.8623,40.8623,40.8099,40.8548,55478.0
2015-12-01 12:40:00,54.63,54.68,54.61,54.65,92567.0,40.8473,40.8847,40.8324,40.8623,92567.0
2015-12-01 12:45:00,54.66,54.72,54.65,54.7,54757.0,40.8698,40.9146,40.8623,40.8997,54757.0
2015-12-01 12:50:00,54.7,54.73,54.67,54.7,93451.0,40.8997,40.9221,40.8772,40.8997,93451.0
2015-12-01 12:55:00,54.7,54.75,54.59,54.6,109935.0,40.8997,40.937,40.8174,40.8249,109935.0
2015-12-01 13:00:00,54.6,54.6,54.47,54.48,66673.0,40.8249,40.8249,40.7277,40.7352,66673.0
2015-12-01 13:05:00,54.48,54.5,54.36,54.37,68107.0,40.7352,40.7501,40.6454,40.6529,68107.0
2015-12-01 13:10:00,54.37,54.44,54.34,54.35,59382.0,40.6529,40.7053,40.6305,40.638,59382.0
2015-12-01 13:15:00,54.35,54.38,54.32,54.37,83809.0,40.638,40.6604,40.6155,40.6529,83809.0
2015-12-01 13:20:00,54.37,54.5,54.35,54.47,61457.0,40.6529,40.7501,40.638,40.7277,61457.0
2015-12-01 13:25:00,54.47,54.47,54.39,54.43,72123.0,40.7277,40.7277,40.6679,40.6978,72123.0
2015-12-01 13:30:00,54.43,54.44,54.37,54.4,40014.0,40.6978,40.7053,40.6529,40.6754,40014.0
2015-12-01 13:35:00,54.38,54.44,54.36,54.4,47594.0,40.6604,40.7053,40.6454,40.6754,47594.0
2015-12-01 13:40:00,54.4,54.42,54.34,54.38,73371.0,40.6754,40.6903,40.6305,40.6604,73371.0
2015-12-01 13:45:00,54.37,54.4,54.34,54.38,64656.0,40.6529,40.6754,40.6305,40.6604,64656.0
2015-12-01 13:50:00,54.38,54.4,54.32,54.33,59294.0,40.6604,40.6754,40.6155,40.623,59294.0
2015-12-01 13:55:00,54.33,54.36,54.32,54.36,61291.0,40.623,40.6454,40.6155,40.6454,61291.0
2015-12-01 14:00:00,54.34,54.42,54.33,54.39,60438.0,40.6305,40.6903,40.623,40.6679,60438.0
2015-12-01 14:05:00,54.4,54.42,54.36,54.39,56045.0,40.6754,40.6903,40.6454,40.6679,56045.0
2015-12-01 14:10:00,54.4,54.44,54.37,54.4,61674.0,40.6754,40.7053,40.6529,40.6754,61674.0
2015-12-01 14:15:00,54.39,54.48,54.38,54.42,60682.0,40.6679,40.7352,40.6604,40.6903,60682.0
2015-12-01 14:20:00,54.43,54.59,54.42,54.57,51496.0,40.6978,40.8174,40.6903,40.8025,51496.0
2015-12-01 14:25:00,54.57,54.58,54.46,54.49,50816.0,40.8025,40.8099,40.7202,40.7426,50816.0
2015-12-01 14:30:00,54.49,54.54,54.41,54.43,55445.0,40.7426,40.78,40.6828,40.6978,55445.0
2015-12-01 14:35:00,54.42,54.43,54.34,54.35,81787.0,40.6903,40.6978,40.6305,40.638,81787.0
2015-12-01 14:40:00,54.34,54.37,54.32,54.34,43747.0,40.6305,40.6529,40.6155,40.6305,43747.0
2015-12-01 14:45:00,54.34,54.41,54.34,54.41,58099.0,40.6305,40.6828,40.6305,40.6828,58099.0
2015-12-01 14:50:00,54.4,54.42,54.35,54.35,44952.0,40.6754,40.6903,40.638,40.638,44952.0
2015-12-01 14:55:00,54.36,54.39,54.29,54.29,55782.0,40.6454,40.6679,40.5931,40.5931,55782.0
2015-12-01 15:00:00,54.29,54.33,54.23,54.26,69822.0,40.5931,40.623,40.5482,40.5707,69822.0
2015-12-01 15:05:00,54.26,54.31,54.24,54.31,75351.0,40.5707,40.6081,40.5557,40.6081,75351.0
2015-12-01 15:10:00,54.31,54.32,54.29,54.31,56090.0,40.6081,40.6155,40.5931,40.6081,56090.0
2015-12-01 15:15:00,54.3,54.32,54.28,54.3,55230.0,40.6006,40.6155,40.5856,40.6006,55230.0
2015-12-01 15:20:00,54.3,54.33,54.29,54.29,84508.0,40.6006,40.623,40.5931,40.5931,84508.0
2015-12-01 15:25:00,54.3,54.34,54.27,54.29,78835.0,40.6006,40.6305,40.5781,40.5931,78835.0
2015-12-01 15:30:00,54.28,54.41,54.27,54.39,83746.0,40.5856,40.6828,40.5781,40.6679,83746.0
2015-12-01 15:35:00,54.38,54.43,54.33,54.4,75351.0,40.6604,40.6978,40.623,40.6754,75351.0
2015-12-01 15:40:00,54.4,54.46,54.39,54.43,71300.0,40.6754,40.7202,40.6679,40.6978,71300.0
2015-12-01 15:45:00,54.43,54.53,54.42,54.49,116998.0,40.6978,40.7726,40.6903,40.7426,116998.0
2015-12-01 15:50:00,54.49,54.55,54.47,54.53,110039.0,40.7426,40.7875,40.7277,40.7726,110039.0
2015-12-01 15:55:00,54.54,54.66,54.53,54.59,445632.0,40.78,40.8698,40.7726,40.8174,445632.0
2015-12-02 09:30:00,54.21,54.35,54.06,54.26,149298.0,40.5333,40.638,40.4211,40.5707,149298.0
2015-12-02 09:35:00,54.26,54.47,54.2,54.25,136676.0,40.5707,40.7277,40.5258,40.5632,136676.0
2015-12-02 09:40:00,54.25,54.39,54.2,54.26,104475.0,40.5632,40.6679,40.5258,40.5707,104475.0
2015-12-02 09:45:00,54.26,54.27,54.11,54.18,142557.0,40.5707,40.5781,40.4585,40.5109,142557.0
2015-12-02 09:50:00,54.17,54.18,54.0,54.0,182895.0,40.5034,40.5109,40.3763,40.3763,182895.0
2015-12-02 09:55:00,54.0,54.15,53.99,54.15,74496.0,40.3763,40.4884,40.3688,40.4884,74496.0
2015-12-02 10:00:00,54.15,54.34,54.09,54.17,229939.0,40.4884,40.6305,40.4436,40.5034,229939.0
2015-12-02 10:05:00,54.16,54.16,54.02,54.02,234156.0,40.4959,40.4959,40.3912,40.3912,234156.0
2015-12-02 10:10:00,54.03,54.08,54.02,54.05,94658.0,40.3987,40.4361,40.3912,40.4137,94658.0
2015-12-02 10:15:00,54.05,54.57,54.0,54.16,209464.0,40.4137,40.8025,40.3763,40.4959,209464.0
2015-12-02 10:20:00,54.17,54.29,54.15,54.25,62923.0,40.5034,40.5931,40.4884,40.5632,62923.0
2015-12-02 10:25:00,54.24,54.28,54.12,54.12,116233.0,40.5557,40.5856,40.466,40.466,116233.0
2015-12-02 10:30:00,54.1,54.11,53.9,53.93,153952.0,40.451,40.4585,40.3015,40.3239,153952.0
2015-12-02 10:35:00,53.92,54.0,53.92,53.93,184431.0,40.3165,40.3763,40.3165,40.3239,184431.0
2015-12-02 10:40:00,53.94,53.97,53.91,53.95,65750.0,40.3314,40.3538,40.309,40.3389,65750.0
2015-12-02 10:45:00,53.94,54.02,53.87,53.92,138489.0,40.3314,40.3912,40.2791,40.3165,138489.0
2015-12-02 10:50:00,53.91,54.02,53.82,53.84,93392.0,40.309,40.3912,40.2417,40.2566,93392.0
2015-12-02 10:55:00,53.83,53.84,53.68,53.7,157226.0,40.2492,40.2566,40.137,40.152,157226.0
2015-12-02 11:00:00,53.7,53.72,53.45,53.61,157697.0,40.152,40.1669,39.965,40.0847,157697.0
2015-12-02 11:05:00,53.59,53.59,53.47,53.5,74779.0,40.0697,40.0697,39.98,40.0024,74779.0
2015-12-02 11:10:00,53.5,53.56,53.48,53.55,120010.0,40.0024,40.0473,39.9875,40.0398,120010.0
2015-12-02 11:15:00,53.56,53.58,53.52,53.57,88498.0,40.0473,40.0622,40.0174,40.0548,88498.0
2015-12-02 11:20:00,53.57,53.57,53.42,53.54,165100.0,40.0548,40.0548,39.9426,40.0323,165100.0
2015-12-02 11:25:00,53.54,53.58,53.41,53.44,79408.0,40.0323,40.0622,39.9351,39.9576,79408.0
2015-12-02 11:30:00,53.44,53.48,53.37,53.42,102939.0,39.9576,39.9875,39.9052,39.9426,102939.0
2015-12-02 11:35:00,53.41,53.45,53.31,53.35,94877.0,39.9351,39.965,39.8603,39.8903,94877.0
2015-12-02 11:40:00,53.35,53.38,53.22,53.23,131071.0,39.8903,39.9127,39.7931,39.8005,131071.0
2015-12-02 11:45:00,53.23,53.29,53.17,53.18,101116.0,39.8005,39.8454,39.7557,39.7631,101116.0
2015-12-02 11:50:00,53.18,53.22,53.07,53.09,106343.0,39.7631,39.7931,39.6809,39.6959,106343.0
2015-12-02 11:55:00,53.09,53.13,53.02,53.02,112055.0,39.6959,39.7258,39.6435,39.6435,112055.0
2015-12-02 12:00:00,53.02,53.08,52.97,53.08,146963.0,39.6435,39.6884,39.6061,39.6884,146963.0
2015-12-02 12:05:00,53.07,53.25,53.04,53.19,124878.0,39.6809,39.8155,39.6585,39.7706,124878.0
2015-12-02 12:10:00,53.19,53.22,53.11,53.19,78588.0,39.7706,39.7931,39.7108,39.7706,78588.0
2015-12-02 12:15:00,53.2,53.36,53.17,53.29,83972.0,39.7781,39.8977,39.7557,39.8454,83972.0
2015-12-02 12:20:00,53.29,53.34,53.2,53.31,72764.0,39.8454,39.8828,39.7781,39.8603,72764.0
2015-12-02 12:25:00,53.32,53.33,53.14,53.21,117037.0,39.8678,39.8753,39.7332,39.7856,117037.0
2015-12-02 12:30:00,53.21,53.22,53.13,53.14,43922.0,39.7856,39.7931,39.7258,39.7332,43922.0
2015-12-02 12:35:00,53.13,53.13,53.04,53.1,51194.0,39.7258,39.7258,39.6585,39.7033,51194.0
2015-12-02 12:40:00,53.11,53.2,53.11,53.15,31899.0,39.7108,39.7781,39.7108,39.7407,31899.0
2015-12-02 12:45:00,53.15,53.18,53.0,53.0,116170.0,39.7407,39.7631,39.6286,39.6286,116170.0
2015-12-02 12:50:00,53.01,53.02,52.9,52.96,75631.0,39.636,39.6435,39.5538,39.5986,75631.0
2015-12-02 12:55:00,52.96,53.04,52.96,53.0,58935.0,39.5986,39.6585,39.5986,39.6286,58935.0
2015-12-02 13:00:00,52.99,53.01,52.81,52.83,84373.0,39.6211,39.636,39.4865,39.5014,84373.0
2015-12-02 13:05:00,52.83,52.95,52.8,52.94,44891.0,39.5014,39.5912,39.479,39.5837,44891.0
2015-12-02 13:10:00,52.93,53.02,52.91,53.0,76980.0,39.5762,39.6435,39.5613,39.6286,76980.0
2015-12-02 13:15:00,53.0,53.03,52.97,53.0,54190.0,39.6286,39.651,39.6061,39.6286,54190.0
2015-12-02 13:20:00,53.0,53.06,52.99,53.0,56926.0,39.6286,39.6734,39.6211,39.6286,56926.0
2015-12-02 13:25:00,53.0,53.02,52.94,52.97,64630.0,39.6286,39.6435,39.5837,39.6061,64630.0
2015-12-02 13:30:00,52.98,53.01,52.96,52.97,48715.0,39.6136,39.636,39.5986,39.6061,48715.0
2015-12-02 13:35:00,52.97,52.99,52.94,52.97,53469.0,39.6061,39.6211,39.5837,39.6061,53469.0
2015-12-02 13:40:00,52.97,52.99,52.94,52.98,51608.0,39.6061,39.6211,39.5837,39.6136,51608.0
2015-12-02 13:45:00,52.98,52.99,52.9,52.9,65379.0,39.6136,39.6211,39.5538,39.5538,65379.0
2015-12-02 13:50:00,52.9,52.98,52.88,52.97,77139.0,39.5538,39.6136,39.5388,39.6061,77139.0
2015-12-02 13:55:00,52.97,52.99,52.95,52.98,43398.0,39.6061,39.6211,39.5912,39.6136,43398.0
2015-12-02 14:00:00,52.99,53.0,52.92,52.95,63519.0,39.6211,39.6286,39.5687,39.5912,63519.0
2015-12-02 14:05:00,52.95,52.99,52.93,52.94,52860.0,39.5912,39.6211,39.5762,39.5837,52860.0
2015-12-02 14:10:00,52.95,52.95,52.9,52.91,69421.0,39.5912,39.5912,39.5538,39.5613,69421.0
2015-12-02 14:15:00,52.9,52.92,52.8,52.83,110269.0,39.5538,39.5687,39.479,39.5014,110269.0
2015-12-02 14:20:00,52.83,52.87,52.79,52.79,71292.0,39.5014,39.5314,39.4715,39.4715,71292.0
2015-12-02 14:25:00,52.79,52.81,52.71,52.78,60660.0,39.4715,39.4865,39.4117,39.4641,60660.0
2015-12-02 14:30:00,52.78,52.8,52.65,52.73,71580.0,39.4641,39.479,39.3669,39.4267,71580.0
2015-12-02 14:35:00,52.74,52.75,52.62,52.64,60054.0,39.4342,39.4416,39.3444,39.3594,60054.0
2015-12-02 14:40:00,52.64,52.69,52.61,52.62,78519.0,39.3594,39.3968,39.337,39.3444,78519.0
2015-12-02 14:45:00,52.61,52.62,52.46,52.52,99630.0,39.337,39.3444,39.2248,39.2697,99630.0
2015-12-02 14:50:00,52.51,52.54,52.42,52.43,81198.0,39.2622,39.2846,39.1949,39.2024,81198.0
2015-12-02 14:55:00,52.43,52.44,52.27,52.3,99192.0,39.2024,39.2098,39.0827,39.1052,99192.0
2015-12-02 15:00:00,52.3,52.32,52.25,52.26,82903.0,39.1052,39.1201,39.0678,39.0753,82903.0
2015-12-02 15:05:00,52.25,52.3,52.23,52.28,129021.0,39.0678,39.1052,39.0528,39.0902,129021.0
2015-12-02 15:10:00,52.27,52.27,52.18,52.21,159278.0,39.0827,39.0827,39.0154,39.0379,159278.0
2015-12-02 15:15:00,52.22,52.36,52.21,52.36,118554.0,39.0453,39.15,39.0379,39.15,118554.0
2015-12-02 15:20:00,52.35,52.63,52.33,52.56,167333.0,39.1425,39.3519,39.1276,39.2996,167333.0
2015-12-02 15:25:00,52.56,52.74,52.56,52.61,183531.0,39.2996,39.4342,39.2996,39.337,183531.0
2015-12-02 15:30:00,52.61,52.66,52.54,52.59,247260.0,39.337,39.3743,39.2846,39.322,247260.0
2015-12-02 15:35:00,52.6,52.6,52.5,52.51,162638.0,39.3295,39.3295,39.2547,39.2622,162638.0
2015-12-02 15:40:00,52.51,52.54,52.48,52.52,177813.0,39.2622,39.2846,39.2397,39.2697,177813.0
2015-12-02 15:45:00,52.52,52.54,52.35,52.36,268798.0,39.2697,39.2846,39.1425,39.15,268798.0
2015-12-02 15:50:00,52.36,52.43,52.35,52.43,214181.0,39.15,39.2024,39.1425,39.2024,214181.0
2015-12-02 15:55:00,52.42,52.61,52.38,52.59,705772.0,39.1949,39.337,39.165,39.322,705772.0
2015-12-03 09:30:00,52.81,52.98,52.7,52.83,136360.0,39.4865,39.6136,39.4042,39.5014,136360.0
2015-12-03 09:35:00,52.79,52.8,52.65,52.74,132113.0,39.4715,39.479,39.3669,39.4342,132113.0
2015-12-03 09:40:00,52.76,52.98,52.65,52.74,152692.0,39.4491,39.6136,39.3669,39.4342,152692.0
2015-12-03 09:45:00,52.73,52.82,52.48,52.54,99066.0,39.4267,39.494,39.2397,39.2846,99066.0
2015-12-03 09:50:00,52.56,52.57,52.33,52.53,83341.0,39.2996,39.307,39.1276,39.2771,83341.0
2015-12-03 09:55:00,52.49,52.56,52.3,52.5,156137.0,39.2472,39.2996,39.1052,39.2547,156137.0
2015-12-03 10:00:00,52.49,52.74,52.44,52.5,113408.0,39.2472,39.4342,39.2098,39.2547,113408.0
2015-12-03 10:05:00,52.51,52.53,52.25,52.26,109989.0,39.2622,39.2771,39.0678,39.0753,109989.0
2015-12-03 10:10:00,52.27,52.37,52.26,52.36,84100.0,39.0827,39.1575,39.0753,39.15,84100.0
2015-12-03 10:15:00,52.34,52.35,52.22,52.25,110743.0,39.1351,39.1425,39.0453,39.0678,110743.0
2015-12-03 10:20:00,52.26,52.27,52.13,52.18,75233.0,39.0753,39.0827,38.9781,39.0154,75233.0
2015-12-03 10:25:00,52.19,52.26,52.02,52.04,90150.0,39.0229,39.0753,38.8958,38.9108,90150.0
2015-12-03 10:30:00,52.02,52.26,52.01,52.11,56324.0,38.8958,39.0753,38.8883,38.9631,56324.0
2015-12-03 10:35:00,52.11,52.11,51.95,51.95,64792.0,38.9631,38.9631,38.8435,38.8435,64792.0
2015-12-03 10:40:00,51.94,52.1,51.93,52.1,58589.0,38.836,38.9556,38.8285,38.9556,58589.0
2015-12-03 10:45:00,52.1,52.24,52.03,52.2,63085.0,38.9556,39.0603,38.9033,39.0304,63085.0
2015-12-03 10:50:00,52.2,52.23,52.1,52.16,54639.0,39.0304,39.0528,38.9556,39.0005,54639.0
2015-12-03 10:55:00,52.16,52.17,51.93,51.96,47854.0,39.0005,39.008,38.8285,38.8509,47854.0
2015-12-03 11:00:00,51.96,52.01,51.88,52.01,44650.0,38.8509,38.8883,38.7911,38.8883,44650.0
2015-12-03 11:05:00,52.01,52.01,51.87,51.91,38560.0,38.8883,38.8883,38.7836,38.8136,38560.0
2015-12-03 11:10:00,51.91,51.92,51.85,51.89,80535.0,38.8136,38.821,38.7687,38.7986,80535.0
2015-12-03 11:15:00,51.89,51.93,51.87,51.92,135558.0,38.7986,38.8285,38.7836,38.821,135558.0
2015-12-03 11:20:00,51.92,51.94,51.88,51.9,96856.0,38.821,38.836,38.7911,38.8061,96856.0
2015-12-03 11:25:00,51.9,52.02,51.89,51.98,84775.0,38.8061,38.8958,38.7986,38.8659,84775.0
2015-12-03 11:30:00,51.98,52.04,51.97,52.0,104236.0,38.8659,38.9108,38.8584,38.8808,104236.0
2015-12-03 11:35:00,52.0,52.12,51.99,52.11,60791.0,38.8808,38.9706,38.8734,38.9631,60791.0
2015-12-03 11:40:00,52.11,52.12,51.98,52.02,65516.0,38.9631,38.9706,38.8659,38.8958,65516.0
2015-12-03 11:45:00,52.01,52.13,51.98,52.11,37901.0,38.8883,38.9781,38.8659,38.9631,37901.0
2015-12-03 11:50:00,52.09,52.2,52.06,52.19,34268.0,38.9481,39.0304,38.9257,39.0229,34268.0
2015-12-03 11:55:00,52.17,52.18,52.11,52.12,38634.0,39.008,39.0154,38.9631,38.9706,38634.0
2015-12-03 12:00:00,52.11,52.12,51.99,52.02,37509.0,38.9631,38.9706,38.8734,38.8958,37509.0
2015-12-03 12:05:00,52.02,52.21,52.01,52.09,29142.0,38.8958,39.0379,38.8883,38.9481,29142.0
2015-12-03 12:10:00,52.09,52.11,51.99,52.01,39298.0,38.9481,38.9631,38.8734,38.8883,39298.0
2015-12-03 12:15:00,52.0,52.08,51.99,52.07,28662.0,38.8808,38.9407,38.8734,38.9332,28662.0
2015-12-03 12:20:00,52.06,52.15,52.05,52.07,56340.0,38.9257,38.993,38.9182,38.9332,56340.0
2015-12-03 12:25:00,52.07,52.07,51.98,52.05,48334.0,38.9332,38.9332,38.8659,38.9182,48334.0
2015-12-03 12:30:00,52.04,52.06,51.97,52.06,55531.0,38.9108,38.9257,38.8584,38.9257,55531.0
2015-12-03 12:35:00,52.07,52.09,52.0,52.0,22405.0,38.9332,38.9481,38.8808,38.8808,22405.0
2015-12-03 12:40:00,52.01,52.32,52.0,52.32,58270.0,38.8883,39.1201,38.8808,39.1201,58270.0
2015-12-03 12:45:00,52.32,52.56,52.28,52.55,115106.0,39.1201,39.2996,39.0902,39.2921,115106.0
2015-12-03 12:50:00,52.55,52.74,52.54,52.7,82436.0,39.2921,39.4342,39.2846,39.4042,82436.0
2015-12-03 12:55:00,52.71,52.83,52.52,52.52,96391.0,39.4117,39.5014,39.2697,39.2697,96391.0
2015-12-03 13:00:00,52.52,52.62,52.49,52.57,131771.0,39.2697,39.3444,39.2472,39.307,131771.0
2015-12-03 13:05:00,52.57,52.7,52.56,52.68,49590.0,39.307,39.4042,39.2996,39.3893,49590.0
2015-12-03 13:10:00,52.68,52.69,52.58,52.58,42432.0,39.3893,39.3968,39.3145,39.3145,42432.0
2015-12-03 13:15:00,52.58,52.61,52.51,52.54,34700.0,39.3145,39.337,39.2622,39.2846,34700.0
2015-12-03 13:20:00,52.54,52.66,52.49,52.65,47864.0,39.2846,39.3743,39.2472,39.3669,47864.0
2015-12-03 13:25:00,52.65,52.66,52.59,52.6,27703.0,39.3669,39.3743,39.322,39.3295,27703.0
2015-12-03 13:30:00,52.6,52.64,52.53,52.64,42871.0,39.3295,39.3594,39.2771,39.3594,42871.0
2015-12-03 13:35:00,52.64,52.66,52.58,52.64,32011.0,39.3594,39.3743,39.3145,39.3594,32011.0
2015-12-03 13:40:00,52.62,52.62,52.54,52.57,73760.0,39.3444,39.3444,39.2846,39.307,73760.0
2015-12-03 13:45:00,52.57,52.57,52.45,52.46,104071.0,39.307,39.307,39.2173,39.2248,104071.0
2015-12-03 13:50:00,52.47,52.48,52.41,52.47,41417.0,39.2323,39.2397,39.1874,39.2323,41417.0
2015-12-03 13:55:00,52.46,52.5,52.39,52.41,163276.0,39.2248,39.2547,39.1725,39.1874,163276.0
2015-12-03 14:00:00,52.41,52.46,52.38,52.41,64369.0,39.1874,39.2248,39.165,39.1874,64369.0
2015-12-03 14:05:00,52.41,52.46,52.39,52.46,63819.0,39.1874,39.2248,39.1725,39.2248,63819.0
2015-12-03 14:10:00,52.45,52.46,52.36,52.4,91497.0,39.2173,39.2248,39.15,39.1799,91497.0
2015-12-03 14:15:00,52.4,52.44,52.27,52.28,35433.0,39.1799,39.2098,39.0827,39.0902,35433.0
2015-12-03 14:20:00,52.29,52.29,52.11,52.12,329514.0,39.0977,39.0977,38.9631,38.9706,329514.0
2015-12-03 14:25:00,52.11,52.14,51.96,51.97,165690.0,38.9631,38.9855,38.8509,38.8584,165690.0
2015-12-03 14:30:00,51.97,52.08,51.93,52.04,148832.0,38.8584,38.9407,38.8285,38.9108,148832.0
2015-12-03 14:35:00,52.03,52.05,51.9,52.01,145995.0,38.9033,38.9182,38.8061,38.8883,145995.0
2015-12-03 14:40:00,52.0,52.01,51.88,51.97,115051.0,38.8808,38.8883,38.7911,38.8584,115051.0
2015-12-03 14:45:00,51.97,51.98,51.85,51.98,127836.0,38.8584,38.8659,38.7687,38.8659,127836.0
2015-12-03 14:50:00,51.98,52.04,51.95,52.02,56527.0,38.8659,38.9108,38.8435,38.8958,56527.0
2015-12-03 14:55:00,52.03,52.11,52.02,52.06,63517.0,38.9033,38.9631,38.8958,38.9257,63517.0
2015-12-03 15:00:00,52.05,52.06,52.0,52.0,64156.0,38.9182,38.9257,38.8808,38.8808,64156.0
2015-12-03 15:05:00,52.0,52.02,51.93,51.94,82323.0,38.8808,38.8958,38.8285,38.836,82323.0
2015-12-03 15:10:00,51.95,52.0,51.82,51.83,243149.0,38.8435,38.8808,38.7463,38.7537,243149.0
2015-12-03 15:15:00,51.82,51.85,51.73,51.73,220223.0,38.7463,38.7687,38.679,38.679,220223.0
2015-12-03 15:20:00,51.73,51.79,51.64,51.68,292190.0,38.679,38.7238,38.6117,38.6416,292190.0
2015-12-03 15:25:00,51.69,51.69,51.48,51.58,312993.0,38.6491,38.6491,38.492,38.5668,312993.0
2015-12-03 15:30:00,51.58,51.61,51.51,51.61,353398.0,38.5668,38.5892,38.5145,38.5892,353398.0
2015-12-03 15:35:00,51.61,51.85,51.58,51.83,192391.0,38.5892,38.7687,38.5668,38.7537,192391.0
2015-12-03 15:40:00,51.84,51.84,51.61,51.62,276780.0,38.7612,38.7612,38.5892,38.5967,276780.0
2015-12-03 15:45:00,51.61,51.63,51.54,51.58,436466.0,38.5892,38.6042,38.5369,38.5668,436466.0
2015-12-03 15:50:00,51.58,51.72,51.57,51.7,487374.0,38.5668,38.6715,38.5593,38.6565,487374.0
2015-12-03 15:55:00,51.69,51.71,51.57,51.63,789802.0,38.6491,38.664,38.5593,38.6042,789802.0
2015-12-04 09:30:00,50.84,51.3,50.84,50.93,271012.0,38.0135,38.3575,38.0135,38.0808,271012.0
2015-12-04 09:35:00,50.93,50.93,50.37,50.41,256000.0,38.0808,38.0808,37.6621,37.692,256000.0
2015-12-04 09:40:00,50.4,50.74,50.2,50.69,253538.0,37.6845,37.9387,37.535,37.9014,253538.0
2015-12-04 09:45:00,50.68,50.73,50.57,50.61,205273.0,37.8939,37.9313,37.8116,37.8415,205273.0
2015-12-04 09:50:00,50.6,50.64,50.45,50.49,113879.0,37.8341,37.864,37.7219,37.7518,113879.0
2015-12-04 09:55:00,50.49,50.55,50.18,50.22,389602.0,37.7518,37.7967,37.52,37.5499,389602.0
2015-12-04 10:00:00,50.22,50.55,50.2,50.46,208251.0,37.5499,37.7967,37.535,37.7294,208251.0
2015-12-04 10:05:00,50.46,50.51,50.29,50.32,146259.0,37.7294,37.7668,37.6023,37.6247,146259.0
2015-12-04 10:10:00,50.33,50.41,50.15,50.36,169763.0,37.6322,37.692,37.4976,37.6546,169763.0
2015-12-04 10:15:00,50.36,50.39,50.18,50.19,179664.0,37.6546,37.677,37.52,37.5275,179664.0
2015-12-04 10:20:00,50.19,50.38,50.18,50.32,243551.0,37.5275,37.6696,37.52,37.6247,243551.0
2015-12-04 10:25:00,50.32,50.51,50.3,50.49,165001.0,37.6247,37.7668,37.6097,37.7518,165001.0
2015-12-04 10:30:00,50.48,50.51,50.36,50.42,81642.0,37.7443,37.7668,37.6546,37.6995,81642.0
2015-12-04 10:35:00,50.41,50.65,50.41,50.6,93998.0,37.692,37.8714,37.692,37.8341,93998.0
2015-12-04 10:40:00,50.62,50.73,50.57,50.7,117256.0,37.849,37.9313,37.8116,37.9088,117256.0
2015-12-04 10:45:00,50.69,50.79,50.65,50.71,130627.0,37.9014,37.9761,37.8714,37.9163,130627.0
2015-12-04 10:50:00,50.71,50.86,50.68,50.82,88230.0,37.9163,38.0285,37.8939,37.9986,88230.0
2015-12-04 10:55:00,50.83,50.86,50.65,50.81,158485.0,38.006,38.0285,37.8714,37.9911,158485.0
2015-12-04 11:00:00,50.81,50.95,50.8,50.91,154573.0,37.9911,38.0958,37.9836,38.0658,154573.0
2015-12-04 11:05:00,50.91,51.25,50.9,51.2,200875.0,38.0658,38.3201,38.0584,38.2827,200875.0
2015-12-04 11:10:00,51.2,51.2,50.91,51.0,78384.0,38.2827,38.2827,38.0658,38.1331,78384.0
2015-12-04 11:15:00,51.0,51.0,50.83,50.94,63778.0,38.1331,38.1331,38.006,38.0883,63778.0
2015-12-04 11:20:00,50.98,51.07,50.92,51.0,86118.0,38.1182,38.1855,38.0733,38.1331,86118.0
2015-12-04 11:25:00,51.0,51.02,50.52,50.54,88208.0,38.1331,38.1481,37.7742,37.7892,88208.0
2015-12-04 11:30:00,50.53,50.75,50.52,50.74,92087.0,37.7817,37.9462,37.7742,37.9387,92087.0
2015-12-04 11:35:00,50.73,50.76,50.66,50.66,60789.0,37.9313,37.9537,37.8789,37.8789,60789.0
2015-12-04 11:40:00,50.66,50.69,50.62,50.65,73802.0,37.8789,37.9014,37.849,37.8714,73802.0
2015-12-04 11:45:00,50.65,50.73,50.58,50.62,79887.0,37.8714,37.9313,37.8191,37.849,79887.0
2015-12-04 11:50:00,50.62,50.69,50.56,50.6,64927.0,37.849,37.9014,37.8041,37.8341,64927.0
2015-12-04 11:55:00,50.59,50.63,50.52,50.52,60945.0,37.8266,37.8565,37.7742,37.7742,60945.0
2015-12-04 12:00:00,50.52,50.58,50.49,50.51,45992.0,37.7742,37.8191,37.7518,37.7668,45992.0
2015-12-04 12:05:00,50.51,50.68,50.51,50.67,36885.0,37.7668,37.8939,37.7668,37.8864,36885.0
2015-12-04 12:10:00,50.68,50.74,50.6,50.62,36072.0,37.8939,37.9387,37.8341,37.849,36072.0
2015-12-04 12:15:00,50.62,50.62,50.53,50.53,35916.0,37.849,37.849,37.7817,37.7817,35916.0
2015-12-04 12:20:00,50.54,50.54,50.43,50.49,51178.0,37.7892,37.7892,37.7069,37.7518,51178.0
2015-12-04 12:25:00,50.49,50.53,50.42,50.48,52385.0,37.7518,37.7817,37.6995,37.7443,52385.0
2015-12-04 12:30:00,50.48,50.67,50.45,50.66,107996.0,37.7443,37.8864,37.7219,37.8789,107996.0
2015-12-04 12:35:00,50.66,50.75,50.6,50.65,51963.0,37.8789,37.9462,37.8341,37.8714,51963.0
2015-12-04 12:40:00,50.66,50.8,50.66,50.74,53651.0,37.8789,37.9836,37.8789,37.9387,53651.0
2015-12-04 12:45:00,50.73,50.74,50.58,50.64,49375.0,37.9313,37.9387,37.8191,37.864,49375.0
2015-12-04 12:50:00,50.65,50.67,50.57,50.61,36181.0,37.8714,37.8864,37.8116,37.8415,36181.0
2015-12-04 12:55:00,50.61,50.87,50.57,50.86,48582.0,37.8415,38.0359,37.8116,38.0285,48582.0
2015-12-04 13:00:00,50.87,51.01,50.84,50.94,30616.0,38.0359,38.1406,38.0135,38.0883,30616.0
2015-12-04 13:05:00,50.94,51.0,50.91,50.98,47853.0,38.0883,38.1331,38.0658,38.1182,47853.0
2015-12-04 13:10:00,50.98,51.07,50.84,50.87,70915.0,38.1182,38.1855,38.0135,38.0359,70915.0
2015-12-04 13:15:00,50.87,51.0,50.85,50.91,46953.0,38.0359,38.1331,38.021,38.0658,46953.0
2015-12-04 13:20:00,50.9,51.0,50.82,50.83,62633.0,38.0584,38.1331,37.9986,38.006,62633.0
2015-12-04 13:25:00,50.83,50.89,50.81,50.88,32568.0,38.006,38.0509,37.9911,38.0434,32568.0
2015-12-04 13:30:00,50.89,50.96,50.87,50.92,45182.0,38.0509,38.1032,38.0359,38.0733,45182.0
2015-12-04 13:35:00,50.92,50.96,50.79,50.79,32388.0,38.0733,38.1032,37.9761,37.9761,32388.0
2015-12-04 13:40:00,50.79,50.79,50.67,50.76,39913.0,37.9761,37.9761,37.8864,37.9537,39913.0
2015-12-04 13:45:00,50.77,50.81,50.68,50.8,35513.0,37.9612,37.9911,37.8939,37.9836,35513.0
2015-12-04 13:50:00,50.8,50.97,50.8,50.97,47669.0,37.9836,38.1107,37.9836,38.1107,47669.0
2015-12-04 13:55:00,50.99,51.02,50.88,50.9,61220.0,38.1257,38.1481,38.0434,38.0584,61220.0
2015-12-04 14:00:00,50.89,51.02,50.88,51.0,49207.0,38.0509,38.1481,38.0434,38.1331,49207.0
2015-12-04 14:05:00,51.01,51.1,50.98,51.1,62809.0,38.1406,38.2079,38.1182,38.2079,62809.0
2015-12-04 14:10:00,51.09,51.11,50.98,51.02,55804.0,38.2004,38.2154,38.1182,38.1481,55804.0
2015-12-04 14:15:00,51.02,51.02,50.79,50.8,62954.0,38.1481,38.1481,37.9761,37.9836,62954.0
2015-12-04 14:20:00,50.8,50.87,50.76,50.85,42154.0,37.9836,38.0359,37.9537,38.021,42154.0
2015-12-04 14:25:00,50.85,50.94,50.83,50.91,62099.0,38.021,38.0883,38.006,38.0658,62099.0
2015-12-04 14:30:00,50.92,51.0,50.88,50.99,47649.0,38.0733,38.1331,38.0434,38.1257,47649.0
2015-12-04 14:35:00,51.0,51.08,50.97,51.04,48255.0,38.1331,38.193,38.1107,38.163,48255.0
2015-12-04 14:40:00,51.03,51.14,51.03,51.13,56429.0,38.1556,38.2378,38.1556,38.2303,56429.0
2015-12-04 14:45:00,51.13,51.26,51.13,51.22,70059.0,38.2303,38.3275,38.2303,38.2976,70059.0
2015-12-04 14:50:00,51.22,51.39,51.22,51.36,75109.0,38.2976,38.4247,38.2976,38.4023,75109.0
2015-12-04 14:55:00,51.36,51.49,51.34,51.44,56640.0,38.4023,38.4995,38.3874,38.4621,56640.0
2015-12-04 15:00:00,51.44,51.48,51.27,51.28,80050.0,38.4621,38.492,38.335,38.3425,80050.0
2015-12-04 15:05:00,51.28,51.4,51.26,51.35,70381.0,38.3425,38.4322,38.3275,38.3948,70381.0
2015-12-04 15:10:00,51.34,51.36,51.23,51.23,101616.0,38.3874,38.4023,38.3051,38.3051,101616.0
2015-12-04 15:15:00,51.23,51.26,51.16,51.17,88437.0,38.3051,38.3275,38.2528,38.2603,88437.0
2015-12-04 15:20:00,51.16,51.19,51.1,51.17,108094.0,38.2528,38.2752,38.2079,38.2603,108094.0
2015-12-04 15:25:00,51.16,51.23,51.14,51.14,67068.0,38.2528,38.3051,38.2378,38.2378,67068.0
2015-12-04 15:30:00,51.15,51.24,51.15,51.2,88365.0,38.2453,38.3126,38.2453,38.2827,88365.0
2015-12-04 15:35:00,51.18,51.22,51.08,51.17,89566.0,38.2677,38.2976,38.193,38.2603,89566.0
2015-12-04 15:40:00,51.17,51.22,51.13,51.19,151916.0,38.2603,38.2976,38.2303,38.2752,151916.0
2015-12-04 15:45:00,51.19,51.2,51.14,51.19,173609.0,38.2752,38.2827,38.2378,38.2752,173609.0
2015-12-04 15:50:00,51.18,51.23,51.15,51.23,235259.0,38.2677,38.3051,38.2453,38.3051,235259.0
2015-12-04 15:55:00,51.23,51.24,51.12,51.18,439092.0,38.3051,38.3126,38.2229,38.2677,439092.0
2015-12-07 09:30:00,49.94,50.0,49.44,49.9,536987.0,37.3406,37.3854,36.9667,37.3107,536987.0
2015-12-07 09:35:00,49.88,49.94,49.56,49.62,284396.0,37.2957,37.3406,37.0564,37.1013,284396.0
2015-12-07 09:40:00,49.62,49.92,49.54,49.91,208561.0,37.1013,37.3256,37.0415,37.3181,208561.0
2015-12-07 09:45:00,49.91,50.29,49.89,50.22,149799.0,37.3181,37.6023,37.3032,37.5499,149799.0
2015-12-07 09:50:00,50.21,50.28,49.97,50.0,179980.0,37.5425,37.5948,37.363,37.3854,179980.0
2015-12-07 09:55:00,50.0,50.04,49.62,49.64,317201.0,37.3854,37.4153,37.1013,37.1163,317201.0
2015-12-07 10:00:00,49.65,49.66,49.35,49.38,270127.0,37.1237,37.1312,36.8994,36.9219,270127.0
2015-12-07 10:05:00,49.37,49.46,49.13,49.16,217457.0,36.9144,36.9817,36.7349,36.7574,217457.0
2015-12-07 10:10:00,49.15,49.43,49.15,49.36,89458.0,36.7499,36.9592,36.7499,36.9069,89458.0
2015-12-07 10:15:00,49.37,49.48,49.29,49.3,112285.0,36.9144,36.9966,36.8546,36.862,112285.0
2015-12-07 10:20:00,49.29,49.32,49.07,49.09,103596.0,36.8546,36.877,36.6901,36.705,103596.0
2015-12-07 10:25:00,49.09,49.1,48.76,48.76,190258.0,36.705,36.7125,36.4583,36.4583,190258.0
2015-12-07 10:30:00,48.77,48.78,48.58,48.62,201586.0,36.4658,36.4732,36.3237,36.3536,201586.0
2015-12-07 10:35:00,48.62,48.7,48.55,48.65,155033.0,36.3536,36.4134,36.3013,36.376,155033.0
2015-12-07 10:40:00,48.64,48.67,48.46,48.47,133208.0,36.3685,36.391,36.234,36.2414,133208.0
2015-12-07 10:45:00,48.47,48.48,48.16,48.32,225150.0,36.2414,36.2489,36.0096,36.1293,225150.0
2015-12-07 10:50:00,48.31,48.46,48.23,48.43,149249.0,36.1218,36.234,36.062,36.2115,149249.0
2015-12-07 10:55:00,48.42,48.68,48.36,48.67,142264.0,36.2041,36.3985,36.1592,36.391,142264.0
2015-12-07 11:00:00,48.68,48.74,48.61,48.69,141415.0,36.3985,36.4433,36.3461,36.4059,141415.0
2015-12-07 11:05:00,48.69,48.87,48.63,48.85,84104.0,36.4059,36.5405,36.3611,36.5256,84104.0
2015-12-07 11:10:00,48.86,48.86,48.51,48.66,261102.0,36.533,36.533,36.2713,36.3835,261102.0
2015-12-07 11:15:00,48.65,48.66,48.47,48.52,123628.0,36.376,36.3835,36.2414,36.2788,123628.0
2015-12-07 11:20:00,48.52,48.6,48.45,48.45,84161.0,36.2788,36.3386,36.2265,36.2265,84161.0
2015-12-07 11:25:00,48.47,48.5,48.37,48.47,114873.0,36.2414,36.2639,36.1667,36.2414,114873.0
2015-12-07 11:30:00,48.47,48.67,48.45,48.51,83958.0,36.2414,36.391,36.2265,36.2713,83958.0
2015-12-07 11:35:00,48.5,48.77,48.49,48.77,82394.0,36.2639,36.4658,36.2564,36.4658,82394.0
2015-12-07 11:40:00,48.77,48.86,48.75,48.84,135431.0,36.4658,36.533,36.4508,36.5181,135431.0
2015-12-07 11:45:00,48.83,48.85,48.76,48.84,122308.0,36.5106,36.5256,36.4583,36.5181,122308.0
2015-12-07 11:50:00,48.84,49.05,48.84,49.01,116578.0,36.5181,36.6751,36.5181,36.6452,116578.0
2015-12-07 11:55:00,49.01,49.22,48.99,49.18,137247.0,36.6452,36.8022,36.6302,36.7723,137247.0
2015-12-07 12:00:00,49.18,49.19,49.08,49.1,86881.0,36.7723,36.7798,36.6975,36.7125,86881.0
2015-12-07 12:05:00,49.11,49.12,49.0,49.0,85330.0,36.72,36.7274,36.6377,36.6377,85330.0
2015-12-07 12:10:00,49.0,49.02,48.95,49.02,45509.0,36.6377,36.6527,36.6003,36.6527,45509.0
2015-12-07 12:15:00,49.01,49.15,49.01,49.11,94560.0,36.6452,36.7499,36.6452,36.72,94560.0
2015-12-07 12:20:00,49.11,49.12,49.0,49.01,49092.0,36.72,36.7274,36.6377,36.6452,49092.0
2015-12-07 12:25:00,49.0,49.02,48.96,48.99,40679.0,36.6377,36.6527,36.6078,36.6302,40679.0
2015-12-07 12:30:00,49.0,49.03,48.94,48.95,46340.0,36.6377,36.6602,36.5929,36.6003,46340.0
2015-12-07 12:35:00,48.94,49.0,48.91,49.0,60505.0,36.5929,36.6377,36.5704,36.6377,60505.0
2015-12-07 12:40:00,49.0,49.15,49.0,49.13,66219.0,36.6377,36.7499,36.6377,36.7349,66219.0
2015-12-07 12:45:00,49.14,49.25,49.11,49.22,87670.0,36.7424,36.8247,36.72,36.8022,87670.0
2015-12-07 12:50:00,49.21,49.25,49.12,49.12,56140.0,36.7947,36.8247,36.7274,36.7274,56140.0
2015-12-07 12:55:00,49.11,49.19,49.08,49.15,74083.0,36.72,36.7798,36.6975,36.7499,74083.0
2015-12-07 13:00:00,49.16,49.17,48.97,48.98,59429.0,36.7574,36.7648,36.6153,36.6228,59429.0
2015-12-07 13:05:00,48.99,49.12,48.93,49.08,58386.0,36.6302,36.7274,36.5854,36.6975,58386.0
2015-12-07 13:10:00,49.08,49.08,48.95,48.97,169957.0,36.6975,36.6975,36.6003,36.6153,169957.0
2015-12-07 13:15:00,48.97,49.04,48.94,49.0,174120.0,36.6153,36.6676,36.5929,36.6377,174120.0
2015-12-07 13:20:00,49.01,49.03,48.95,49.02,80281.0,36.6452,36.6602,36.6003,36.6527,80281.0
2015-12-07 13:25:00,49.02,49.04,48.97,48.98,84241.0,36.6527,36.6676,36.6153,36.6228,84241.0
2015-12-07 13:30:00,48.97,48.98,48.88,48.89,68413.0,36.6153,36.6228,36.548,36.5555,68413.0
2015-12-07 13:35:00,48.88,48.93,48.86,48.91,59129.0,36.548,36.5854,36.533,36.5704,59129.0
2015-12-07 13:40:00,48.91,48.91,48.73,48.76,82772.0,36.5704,36.5704,36.4358,36.4583,82772.0
2015-12-07 13:45:00,48.76,48.76,48.65,48.71,105671.0,36.4583,36.4583,36.376,36.4209,105671.0
2015-12-07 13:50:00,48.71,48.93,48.71,48.89,85611.0,36.4209,36.5854,36.4209,36.5555,85611.0
2015-12-07 13:55:00,48.89,48.89,48.81,48.87,39110.0,36.5555,36.5555,36.4957,36.5405,39110.0
2015-12-07 14:00:00,48.87,48.93,48.86,48.91,53809.0,36.5405,36.5854,36.533,36.5704,53809.0
2015-12-07 14:05:00,48.91,48.93,48.81,48.85,49422.0,36.5704,36.5854,36.4957,36.5256,49422.0
2015-12-07 14:10:00,48.85,48.87,48.78,48.84,71942.0,36.5256,36.5405,36.4732,36.5181,71942.0
2015-12-07 14:15:00,48.85,48.87,48.77,48.81,45869.0,36.5256,36.5405,36.4658,36.4957,45869.0
2015-12-07 14:20:00,48.81,48.9,48.8,48.82,50753.0,36.4957,36.563,36.4882,36.5031,50753.0
2015-12-07 14:25:00,48.81,48.87,48.78,48.84,66919.0,36.4957,36.5405,36.4732,36.5181,66919.0
2015-12-07 14:30:00,48.84,48.87,48.72,48.73,60028.0,36.5181,36.5405,36.4284,36.4358,60028.0
2015-12-07 14:35:00,48.74,48.85,48.74,48.85,66136.0,36.4433,36.5256,36.4433,36.5256,66136.0
2015-12-07 14:40:00,48.85,48.86,48.68,48.69,86754.0,36.5256,36.533,36.3985,36.4059,86754.0
2015-12-07 14:45:00,48.7,48.71,48.63,48.66,66031.0,36.4134,36.4209,36.3611,36.3835,66031.0
2015-12-07 14:50:00,48.65,48.67,48.62,48.67,76947.0,36.376,36.391,36.3536,36.391,76947.0
2015-12-07 14:55:00,48.67,48.7,48.64,48.67,55263.0,36.391,36.4134,36.3685,36.391,55263.0
2015-12-07 15:00:00,48.66,48.67,48.55,48.59,69377.0,36.3835,36.391,36.3013,36.3312,69377.0
2015-12-07 15:05:00,48.59,48.65,48.55,48.6,100349.0,36.3312,36.376,36.3013,36.3386,100349.0
2015-12-07 15:10:00,48.6,48.61,48.52,48.55,87273.0,36.3386,36.3461,36.2788,36.3013,87273.0
2015-12-07 15:15:00,48.54,48.68,48.51,48.68,101111.0,36.2938,36.3985,36.2713,36.3985,101111.0
2015-12-07 15:20:00,48.68,48.72,48.6,48.71,107828.0,36.3985,36.4284,36.3386,36.4209,107828.0
2015-12-07 15:25:00,48.7,48.71,48.58,48.6,149125.0,36.4134,36.4209,36.3237,36.3386,149125.0
2015-12-07 15:30:00,48.61,48.66,48.59,48.65,148655.0,36.3461,36.3835,36.3312,36.376,148655.0
2015-12-07 15:35:00,48.65,48.72,48.64,48.69,146905.0,36.376,36.4284,36.3685,36.4059,146905.0
2015-12-07 15:40:00,48.69,48.84,48.68,48.81,132666.0,36.4059,36.5181,36.3985,36.4957,132666.0
2015-12-07 15:45:00,48.81,49.02,48.8,48.98,232601.0,36.4957,36.6527,36.4882,36.6228,232601.0
2015-12-07 15:50:00,48.98,49.01,48.94,48.98,262558.0,36.6228,36.6452,36.5929,36.6228,262558.0
2015-12-07 15:55:00,48.98,49.06,48.91,49.01,599652.0,36.6228,36.6826,36.5704,36.6452,599652.0
2015-12-08 09:30:00,47.65,47.81,46.91,46.91,426629.0,35.6283,35.748,35.075,35.075,426629.0
2015-12-08 09:35:00,46.88,47.65,46.88,47.41,278110.0,35.0526,35.6283,35.0526,35.4489,278110.0
2015-12-08 09:40:00,47.4,47.85,47.28,47.82,269057.0,35.4414,35.7779,35.3517,35.7554,269057.0
2015-12-08 09:45:00,47.83,48.36,47.66,48.09,210588.0,35.7629,36.1592,35.6358,35.9573,210588.0
2015-12-08 09:50:00,48.1,48.42,48.09,48.12,167827.0,35.9648,36.2041,35.9573,35.9797,167827.0
2015-12-08 09:55:00,48.12,48.13,47.73,47.74,174327.0,35.9797,35.9872,35.6881,35.6956,174327.0
2015-12-08 10:00:00,47.75,48.36,47.74,48.16,170680.0,35.7031,36.1592,35.6956,36.0096,170680.0
2015-12-08 10:05:00,48.15,48.23,47.99,48.11,84730.0,36.0022,36.062,35.8825,35.9723,84730.0
2015-12-08 10:10:00,48.11,48.15,47.99,48.09,95791.0,35.9723,36.0022,35.8825,35.9573,95791.0
2015-12-08 10:15:00,48.08,48.31,48.07,48.15,110565.0,35.9498,36.1218,35.9424,36.0022,110565.0
2015-12-08 10:20:00,48.15,48.15,47.92,47.96,114159.0,36.0022,36.0022,35.8302,35.8601,114159.0
2015-12-08 10:25:00,47.95,48.1,47.9,47.93,55651.0,35.8526,35.9648,35.8152,35.8377,55651.0
2015-12-08 10:30:00,47.91,48.31,47.86,48.25,79541.0,35.8227,36.1218,35.7853,36.0769,79541.0
2015-12-08 10:35:00,48.27,48.36,48.21,48.33,57097.0,36.0919,36.1592,36.047,36.1368,57097.0
2015-12-08 10:40:00,48.36,48.63,48.36,48.56,80045.0,36.1592,36.3611,36.1592,36.3087,80045.0
2015-12-08 10:45:00,48.57,48.68,48.55,48.64,114781.0,36.3162,36.3985,36.3013,36.3685,114781.0
2015-12-08 10:50:00,48.65,48.81,48.58,48.76,244687.0,36.376,36.4957,36.3237,36.4583,244687.0
2015-12-08 10:55:00,48.75,48.86,48.65,48.86,99307.0,36.4508,36.533,36.376,36.533,99307.0
2015-12-08 11:00:00,48.85,49.15,48.82,49.13,197198.0,36.5256,36.7499,36.5031,36.7349,197198.0
2015-12-08 11:05:00,49.14,49.14,48.88,48.92,66918.0,36.7424,36.7424,36.548,36.5779,66918.0
2015-12-08 11:10:00,48.94,48.99,48.69,48.8,60647.0,36.5929,36.6302,36.4059,36.4882,60647.0
2015-12-08 11:15:00,48.81,48.81,48.63,48.75,84481.0,36.4957,36.4957,36.3611,36.4508,84481.0
2015-12-08 11:20:00,48.76,48.88,48.72,48.75,98826.0,36.4583,36.548,36.4284,36.4508,98826.0
2015-12-08 11:25:00,48.75,48.79,48.65,48.71,78980.0,36.4508,36.4807,36.376,36.4209,78980.0
2015-12-08 11:30:00,48.73,48.78,48.6,48.62,90323.0,36.4358,36.4732,36.3386,36.3536,90323.0
2015-12-08 11:35:00,48.62,48.73,48.6,48.63,105329.0,36.3536,36.4358,36.3386,36.3611,105329.0
2015-12-08 11:40:00,48.64,48.81,48.62,48.67,83657.0,36.3685,36.4957,36.3536,36.391,83657.0
2015-12-08 11:45:00,48.68,48.7,48.55,48.58,89772.0,36.3985,36.4134,36.3013,36.3237,89772.0
2015-12-08 11:50:00,48.57,48.65,48.5,48.6,67135.0,36.3162,36.376,36.2639,36.3386,67135.0
2015-12-08 11:55:00,48.6,48.63,48.53,48.59,48395.0,36.3386,36.3611,36.2863,36.3312,48395.0
2015-12-08 12:00:00,48.59,48.67,48.58,48.59,55033.0,36.3312,36.391,36.3237,36.3312,55033.0
2015-12-08 12:05:00,48.59,48.74,48.57,48.74,78500.0,36.3312,36.4433,36.3162,36.4433,78500.0
2015-12-08 12:10:00,48.74,48.76,48.69,48.7,42532.0,36.4433,36.4583,36.4059,36.4134,42532.0
2015-12-08 12:15:00,48.69,48.72,48.62,48.63,42504.0,36.4059,36.4284,36.3536,36.3611,42504.0
2015-12-08 12:20:00,48.63,48.69,48.58,48.59,38848.0,36.3611,36.4059,36.3237,36.3312,38848.0
2015-12-08 12:25:00,48.59,48.69,48.58,48.62,44820.0,36.3312,36.4059,36.3237,36.3536,44820.0
2015-12-08 12:30:00,48.61,48.61,48.51,48.52,36298.0,36.3461,36.3461,36.2713,36.2788,36298.0
2015-12-08 12:35:00,48.51,48.59,48.47,48.55,44215.0,36.2713,36.3312,36.2414,36.3013,44215.0
2015-12-08 12:40:00,48.55,48.68,48.53,48.67,38488.0,36.3013,36.3985,36.2863,36.391,38488.0
2015-12-08 12:45:00,48.67,48.69,48.51,48.52,42200.0,36.391,36.4059,36.2713,36.2788,42200.0
2015-12-08 12:50:00,48.52,48.7,48.5,48.68,38874.0,36.2788,36.4134,36.2639,36.3985,38874.0
2015-12-08 12:55:00,48.68,48.74,48.6,48.65,46216.0,36.3985,36.4433,36.3386,36.376,46216.0
2015-12-08 13:00:00,48.66,48.7,48.62,48.63,37833.0,36.3835,36.4134,36.3536,36.3611,37833.0
2015-12-08 13:05:00,48.63,48.66,48.57,48.63,31556.0,36.3611,36.3835,36.3162,36.3611,31556.0
2015-12-08 13:10:00,48.64,48.69,48.56,48.62,54486.0,36.3685,36.4059,36.3087,36.3536,54486.0
2015-12-08 13:15:00,48.62,48.64,48.44,48.44,47566.0,36.3536,36.3685,36.219,36.219,47566.0
2015-12-08 13:20:00,48.43,48.48,48.34,48.38,72142.0,36.2115,36.2489,36.1442,36.1741,72142.0
2015-12-08 13:25:00,48.38,48.43,48.33,48.4,109690.0,36.1741,36.2115,36.1368,36.1891,109690.0
2015-12-08 13:30:00,48.41,48.7,48.41,48.63,132585.0,36.1966,36.4134,36.1966,36.3611,132585.0
2015-12-08 13:35:00,48.64,48.7,48.6,48.68,41694.0,36.3685,36.4134,36.3386,36.3985,41694.0
2015-12-08 13:40:00,48.67,48.72,48.65,48.7,47767.0,36.391,36.4284,36.376,36.4134,47767.0
2015-12-08 13:45:00,48.7,48.7,48.61,48.64,46539.0,36.4134,36.4134,36.3461,36.3685,46539.0
2015-12-08 13:50:00,48.62,48.72,48.57,48.71,53499.0,36.3536,36.4284,36.3162,36.4209,53499.0
2015-12-08 13:55:00,48.71,48.71,48.61,48.62,33600.0,36.4209,36.4209,36.3461,36.3536,33600.0
2015-12-08 14:00:00,48.63,48.76,48.6,48.76,71612.0,36.3611,36.4583,36.3386,36.4583,71612.0
2015-12-08 14:05:00,48.75,48.91,48.73,48.91,56942.0,36.4508,36.5704,36.4358,36.5704,56942.0
2015-12-08 14:10:00,48.9,48.92,48.83,48.84,48795.0,36.563,36.5779,36.5106,36.5181,48795.0
2015-12-08 14:15:00,48.84,48.87,48.79,48.85,25682.0,36.5181,36.5405,36.4807,36.5256,25682.0
2015-12-08 14:20:00,48.85,48.87,48.76,48.8,39590.0,36.5256,36.5405,36.4583,36.4882,39590.0
2015-12-08 14:25:00,48.8,48.8,48.72,48.77,64018.0,36.4882,36.4882,36.4284,36.4658,64018.0
2015-12-08 14:30:00,48.76,48.84,48.71,48.73,45331.0,36.4583,36.5181,36.4209,36.4358,45331.0
2015-12-08 14:35:00,48.72,48.77,48.66,48.7,77182.0,36.4284,36.4658,36.3835,36.4134,77182.0
2015-12-08 14:40:00,48.69,48.69,48.61,48.68,21395.0,36.4059,36.4059,36.3461,36.3985,21395.0
2015-12-08 14:45:00,48.67,48.71,48.63,48.66,59003.0,36.391,36.4209,36.3611,36.3835,59003.0
2015-12-08 14:50:00,48.65,48.67,48.58,48.61,79765.0,36.376,36.391,36.3237,36.3461,79765.0
2015-12-08 14:55:00,48.61,48.65,48.54,48.6,86342.0,36.3461,36.376,36.2938,36.3386,86342.0
2015-12-08 15:00:00,48.6,48.65,48.54,48.62,35793.0,36.3386,36.376,36.2938,36.3536,35793.0
2015-12-08 15:05:00,48.62,48.68,48.59,48.67,45489.0,36.3536,36.3985,36.3312,36.391,45489.0
2015-12-08 15:10:00,48.68,48.68,48.51,48.51,49265.0,36.3985,36.3985,36.2713,36.2713,49265.0
2015-12-08 15:15:00,48.52,48.59,48.43,48.44,44312.0,36.2788,36.3312,36.2115,36.219,44312.0
2015-12-08 15:20:00,48.44,48.58,48.42,48.53,43040.0,36.219,36.3237,36.2041,36.2863,43040.0
2015-12-08 15:25:00,48.54,48.55,48.43,48.45,45386.0,36.2938,36.3013,36.2115,36.2265,45386.0
2015-12-08 15:30:00,48.45,48.52,48.38,48.4,168690.0,36.2265,36.2788,36.1741,36.1891,168690.0
2015-12-08 15:35:00,48.39,48.41,48.31,48.37,141206.0,36.1816,36.1966,36.1218,36.1667,141206.0
2015-12-08 15:40:00,48.36,48.37,48.26,48.32,100286.0,36.1592,36.1667,36.0844,36.1293,100286.0
2015-12-08 15:45:00,48.32,48.36,48.22,48.34,192858.0,36.1293,36.1592,36.0545,36.1442,192858.0
2015-12-08 15:50:00,48.34,48.4,48.3,48.35,195709.0,36.1442,36.1891,36.1143,36.1517,195709.0
2015-12-08 15:55:00,48.34,48.35,48.26,48.31,470618.0,36.1442,36.1517,36.0844,36.1218,470618.0
2015-12-09 09:30:00,48.3,48.61,48.23,48.47,282313.0,36.1143,36.3461,36.062,36.2414,282313.0
2015-12-09 09:35:00,48.47,48.88,48.43,48.8,163843.0,36.2414,36.548,36.2115,36.4882,163843.0
2015-12-09 09:40:00,48.81,48.95,48.63,48.63,237374.0,36.4957,36.6003,36.3611,36.3611,237374.0
2015-12-09 09:45:00,48.62,49.1,48.58,49.0,198211.0,36.3536,36.7125,36.3237,36.6377,198211.0
2015-12-09 09:50:00,49.02,49.1,48.95,48.98,139137.0,36.6527,36.7125,36.6003,36.6228,139137.0
2015-12-09 09:55:00,48.97,49.11,48.81,48.94,168621.0,36.6153,36.72,36.4957,36.5929,168621.0
2015-12-09 10:00:00,48.93,49.09,48.88,49.03,76471.0,36.5854,36.705,36.548,36.6602,76471.0
2015-12-09 10:05:00,49.05,49.23,49.04,49.08,75554.0,36.6751,36.8097,36.6676,36.6975,75554.0
2015-12-09 10:10:00,49.11,49.27,49.1,49.22,99315.0,36.72,36.8396,36.7125,36.8022,99315.0
2015-12-09 10:15:00,49.22,49.39,49.2,49.28,96793.0,36.8022,36.9293,36.7873,36.8471,96793.0
2015-12-09 10:20:00,49.27,49.39,49.17,49.24,71258.0,36.8396,36.9293,36.7648,36.8172,71258.0
2015-12-09 10:25:00,49.27,49.28,48.95,49.01,90688.0,36.8396,36.8471,36.6003,36.6452,90688.0
2015-12-09 10:30:00,49.02,49.74,49.0,49.59,198877.0,36.6527,37.191,36.6377,37.0789,198877.0
2015-12-09 10:35:00,49.6,49.69,49.43,49.49,85828.0,37.0863,37.1536,36.9592,37.0041,85828.0
2015-12-09 10:40:00,49.47,49.66,49.47,49.64,134139.0,36.9891,37.1312,36.9891,37.1163,134139.0
2015-12-09 10:45:00,49.64,49.69,49.33,49.33,89626.0,37.1163,37.1536,36.8845,36.8845,89626.0
2015-12-09 10:50:00,49.32,49.44,49.19,49.24,71305.0,36.877,36.9667,36.7798,36.8172,71305.0
2015-12-09 10:55:00,49.24,49.39,49.23,49.34,56728.0,36.8172,36.9293,36.8097,36.8919,56728.0
2015-12-09 11:00:00,49.33,49.42,49.19,49.26,63160.0,36.8845,36.9518,36.7798,36.8321,63160.0
2015-12-09 11:05:00,49.24,49.36,49.18,49.2,78275.0,36.8172,36.9069,36.7723,36.7873,78275.0
2015-12-09 11:10:00,49.19,49.27,49.14,49.14,59951.0,36.7798,36.8396,36.7424,36.7424,59951.0
2015-12-09 11:15:00,49.14,49.17,48.99,49.03,70282.0,36.7424,36.7648,36.6302,36.6602,70282.0
2015-12-09 11:20:00,49.04,49.1,48.96,49.03,117854.0,36.6676,36.7125,36.6078,36.6602,117854.0
2015-12-09 11:25:00,49.03,49.07,48.87,48.89,77268.0,36.6602,36.6901,36.5405,36.5555,77268.0
2015-12-09 11:30:00,48.89,48.97,48.81,48.83,72891.0,36.5555,36.6153,36.4957,36.5106,72891.0
2015-12-09 11:35:00,48.84,48.95,48.82,48.94,46334.0,36.5181,36.6003,36.5031,36.5929,46334.0
2015-12-09 11:40:00,48.95,49.06,48.7,48.72,76213.0,36.6003,36.6826,36.4134,36.4284,76213.0
2015-12-09 11:45:00,48.72,48.73,48.43,48.51,97988.0,36.4284,36.4358,36.2115,36.2713,97988.0
2015-12-09 11:50:00,48.53,48.66,48.49,48.63,71412.0,36.2863,36.3835,36.2564,36.3611,71412.0
2015-12-09 11:55:00,48.64,48.64,48.4,48.44,84094.0,36.3685,36.3685,36.1891,36.219,84094.0
2015-12-09 12:00:00,48.45,48.6,48.43,48.43,95371.0,36.2265,36.3386,36.2115,36.2115,95371.0
2015-12-09 12:05:00,48.46,48.65,48.41,48.63,66113.0,36.234,36.376,36.1966,36.3611,66113.0
2015-12-09 12:10:00,48.63,48.67,48.47,48.51,55712.0,36.3611,36.391,36.2414,36.2713,55712.0
2015-12-09 12:15:00,48.52,48.62,48.43,48.45,47812.0,36.2788,36.3536,36.2115,36.2265,47812.0
2015-12-09 12:20:00,48.44,48.44,48.23,48.35,83189.0,36.219,36.219,36.062,36.1517,83189.0
2015-12-09 12:25:00,48.35,48.36,48.2,48.3,103044.0,36.1517,36.1592,36.0396,36.1143,103044.0
2015-12-09 12:30:00,48.28,48.28,48.13,48.13,62204.0,36.0994,36.0994,35.9872,35.9872,62204.0
2015-12-09 12:35:00,48.13,48.16,48.05,48.07,78439.0,35.9872,36.0096,35.9274,35.9424,78439.0
2015-12-09 12:40:00,48.06,48.09,47.83,47.93,195878.0,35.9349,35.9573,35.7629,35.8377,195878.0
2015-12-09 12:45:00,47.94,48.1,47.92,48.06,77597.0,35.8452,35.9648,35.8302,35.9349,77597.0
2015-12-09 12:50:00,48.07,48.17,48.05,48.09,49133.0,35.9424,36.0171,35.9274,35.9573,49133.0
2015-12-09 12:55:00,48.08,48.08,47.92,47.95,49523.0,35.9498,35.9498,35.8302,35.8526,49523.0
2015-12-09 13:00:00,47.95,48.21,47.91,48.1,118854.0,35.8526,36.047,35.8227,35.9648,118854.0
2015-12-09 13:05:00,48.1,48.1,47.83,48.0,65827.0,35.9648,35.9648,35.7629,35.89,65827.0
2015-12-09 13:10:00,48.0,48.02,47.92,47.99,46608.0,35.89,35.905,35.8302,35.8825,46608.0
2015-12-09 13:15:00,47.97,48.02,47.89,47.91,61736.0,35.8676,35.905,35.8078,35.8227,61736.0
2015-12-09 13:20:00,47.91,47.92,47.81,47.92,49586.0,35.8227,35.8302,35.748,35.8302,49586.0
2015-12-09 13:25:00,47.93,47.93,47.78,47.81,54894.0,35.8377,35.8377,35.7255,35.748,54894.0
2015-12-09 13:30:00,47.82,47.89,47.77,47.89,44890.0,35.7554,35.8078,35.718,35.8078,44890.0
2015-12-09 13:35:00,47.87,47.92,47.81,47.88,35316.0,35.7928,35.8302,35.748,35.8003,35316.0
2015-12-09 13:40:00,47.89,47.9,47.75,47.77,58775.0,35.8078,35.8152,35.7031,35.718,58775.0
2015-12-09 13:45:00,47.76,47.84,47.75,47.82,47904.0,35.7106,35.7704,35.7031,35.7554,47904.0
2015-12-09 13:50:00,47.81,48.06,47.8,48.06,86293.0,35.748,35.9349,35.7405,35.9349,86293.0
2015-12-09 13:55:00,48.06,48.15,47.91,47.92,92019.0,35.9349,36.0022,35.8227,35.8302,92019.0
2015-12-09 14:00:00,47.92,47.95,47.83,47.85,70554.0,35.8302,35.8526,35.7629,35.7779,70554.0
2015-12-09 14:05:00,47.83,47.91,47.81,47.9,52192.0,35.7629,35.8227,35.748,35.8152,52192.0
2015-12-09 14:10:00,47.91,48.08,47.88,48.06,50495.0,35.8227,35.9498,35.8003,35.9349,50495.0
2015-12-09 14:15:00,48.06,48.18,47.98,48.0,82468.0,35.9349,36.0246,35.8751,35.89,82468.0
2015-12-09 14:20:00,47.99,48.04,47.93,48.04,59575.0,35.8825,35.9199,35.8377,35.9199,59575.0
2015-12-09 14:25:00,48.04,48.19,48.01,48.17,72180.0,35.9199,36.0321,35.8975,36.0171,72180.0
2015-12-09 14:30:00,48.16,48.31,48.16,48.23,53449.0,36.0096,36.1218,36.0096,36.062,53449.0
2015-12-09 14:35:00,48.23,48.4,48.18,48.38,65497.0,36.062,36.1891,36.0246,36.1741,65497.0
2015-12-09 14:40:00,48.37,48.37,48.23,48.23,40935.0,36.1667,36.1667,36.062,36.062,40935.0
2015-12-09 14:45:00,48.25,48.26,48.1,48.12,44517.0,36.0769,36.0844,35.9648,35.9797,44517.0
2015-12-09 14:50:00,48.11,48.16,48.0,48.02,69592.0,35.9723,36.0096,35.89,35.905,69592.0
2015-12-09 14:55:00,48.03,48.04,47.98,48.01,61189.0,35.9124,35.9199,35.8751,35.8975,61189.0
2015-12-09 15:00:00,48.02,48.15,47.99,48.12,54545.0,35.905,36.0022,35.8825,35.9797,54545.0
2015-12-09 15:05:00,48.12,48.14,48.03,48.12,66693.0,35.9797,35.9947,35.9124,35.9797,66693.0
2015-12-09 15:10:00,48.13,48.2,48.11,48.17,52304.0,35.9872,36.0396,35.9723,36.0171,52304.0
2015-12-09 15:15:00,48.17,48.18,48.05,48.11,90048.0,36.0171,36.0246,35.9274,35.9723,90048.0
2015-12-09 15:20:00,48.13,48.37,48.13,48.34,93849.0,35.9872,36.1667,35.9872,36.1442,93849.0
2015-12-09 15:25:00,48.34,48.44,48.31,48.37,140266.0,36.1442,36.219,36.1218,36.1667,140266.0
2015-12-09 15:30:00,48.38,48.5,48.27,48.31,191632.0,36.1741,36.2639,36.0919,36.1218,191632.0
2015-12-09 15:35:00,48.3,48.38,48.27,48.28,156446.0,36.1143,36.1741,36.0919,36.0994,156446.0
2015-12-09 15:40:00,48.27,48.35,48.23,48.28,104065.0,36.0919,36.1517,36.062,36.0994,104065.0
2015-12-09 15:45:00,48.27,48.3,48.16,48.28,285897.0,36.0919,36.1143,36.0096,36.0994,285897.0
2015-12-09 15:50:00,48.28,48.4,48.28,48.4,276217.0,36.0994,36.1891,36.0994,36.1891,276217.0
2015-12-09 15:55:00,48.39,48.49,48.34,48.45,380235.0,36.1816,36.2564,36.1442,36.2265,380235.0
2015-12-10 09:30:00,48.23,48.52,48.07,48.18,198484.0,36.062,36.2788,35.9424,36.0246,198484.0
2015-12-10 09:35:00,48.17,48.47,48.01,48.34,98971.0,36.0171,36.2414,35.8975,36.1442,98971.0
2015-12-10 09:40:00,48.35,48.86,48.35,48.85,107166.0,36.1517,36.533,36.1517,36.5256,107166.0
2015-12-10 09:45:00,48.86,48.97,48.71,48.73,114790.0,36.533,36.6153,36.4209,36.4358,114790.0
2015-12-10 09:50:00,48.71,48.74,48.55,48.63,72253.0,36.4209,36.4433,36.3013,36.3611,72253.0
2015-12-10 09:55:00,48.64,48.71,48.42,48.71,97306.0,36.3685,36.4209,36.2041,36.4209,97306.0
2015-12-10 10:00:00,48.71,48.88,48.69,48.73,110352.0,36.4209,36.548,36.4059,36.4358,110352.0
2015-12-10 10:05:00,48.74,48.94,48.72,48.75,100973.0,36.4433,36.5929,36.4284,36.4508,100973.0
2015-12-10 10:10:00,48.74,48.78,48.61,48.78,69456.0,36.4433,36.4732,36.3461,36.4732,69456.0
2015-12-10 10:15:00,48.76,48.84,48.64,48.68,61948.0,36.4583,36.5181,36.3685,36.3985,61948.0
2015-12-10 10:20:00,48.67,48.9,48.67,48.88,65864.0,36.391,36.563,36.391,36.548,65864.0
2015-12-10 10:25:00,48.88,49.16,48.88,49.05,97001.0,36.548,36.7574,36.548,36.6751,97001.0
2015-12-10 10:30:00,49.05,49.18,48.98,49.03,95408.0,36.6751,36.7723,36.6228,36.6602,95408.0
2015-12-10 10:35:00,49.04,49.48,49.04,49.48,170391.0,36.6676,36.9966,36.6676,36.9966,170391.0
2015-12-10 10:40:00,49.49,49.85,49.43,49.83,223576.0,37.0041,37.2733,36.9592,37.2583,223576.0
2015-12-10 10:45:00,49.85,49.85,49.47,49.48,142541.0,37.2733,37.2733,36.9891,36.9966,142541.0
2015-12-10 10:50:00,49.47,49.61,49.45,49.58,100460.0,36.9891,37.0938,36.9742,37.0714,100460.0
2015-12-10 10:55:00,49.57,49.79,49.53,49.78,101626.0,37.0639,37.2284,37.034,37.2209,101626.0
2015-12-10 11:00:00,49.79,49.79,49.53,49.56,108517.0,37.2284,37.2284,37.034,37.0564,108517.0
2015-12-10 11:05:00,49.57,49.58,49.36,49.46,144959.0,37.0639,37.0714,36.9069,36.9817,144959.0
2015-12-10 11:10:00,49.45,49.73,49.43,49.63,126379.0,36.9742,37.1836,36.9592,37.1088,126379.0
2015-12-10 11:15:00,49.64,49.71,49.6,49.67,91345.0,37.1163,37.1686,37.0863,37.1387,91345.0
2015-12-10 11:20:00,49.69,49.71,49.63,49.66,143836.0,37.1536,37.1686,37.1088,37.1312,143836.0
2015-12-10 11:25:00,49.66,49.76,49.62,49.62,101230.0,37.1312,37.206,37.1013,37.1013,101230.0
2015-12-10 11:30:00,49.62,49.7,49.58,49.63,177345.0,37.1013,37.1611,37.0714,37.1088,177345.0
2015-12-10 11:35:00,49.63,49.74,49.59,49.61,82887.0,37.1088,37.191,37.0789,37.0938,82887.0
2015-12-10 11:40:00,49.6,49.72,49.54,49.54,100775.0,37.0863,37.1761,37.0415,37.0415,100775.0
2015-12-10 11:45:00,49.55,49.7,49.55,49.7,136889.0,37.049,37.1611,37.049,37.1611,136889.0
2015-12-10 11:50:00,49.7,49.7,49.5,49.56,74817.0,37.1611,37.1611,37.0116,37.0564,74817.0
2015-12-10 11:55:00,49.56,49.68,49.5,49.64,102856.0,37.0564,37.1462,37.0116,37.1163,102856.0
2015-12-10 12:00:00,49.64,49.73,49.62,49.73,60974.0,37.1163,37.1836,37.1013,37.1836,60974.0
2015-12-10 12:05:00,49.74,49.85,49.65,49.69,109819.0,37.191,37.2733,37.1237,37.1536,109819.0
2015-12-10 12:10:00,49.68,49.69,49.58,49.6,91467.0,37.1462,37.1536,37.0714,37.0863,91467.0
2015-12-10 12:15:00,49.6,49.79,49.57,49.59,70852.0,37.0863,37.2284,37.0639,37.0789,70852.0
2015-12-10 12:20:00,49.59,49.63,49.53,49.55,89983.0,37.0789,37.1088,37.034,37.049,89983.0
2015-12-10 12:25:00,49.56,49.61,49.5,49.55,51598.0,37.0564,37.0938,37.0116,37.049,51598.0
2015-12-10 12:30:00,49.56,49.64,49.46,49.46,70509.0,37.0564,37.1163,36.9817,36.9817,70509.0
2015-12-10 12:35:00,49.45,49.53,49.35,49.38,49891.0,36.9742,37.034,36.8994,36.9219,49891.0
2015-12-10 12:40:00,49.39,49.51,49.35,49.51,52854.0,36.9293,37.0191,36.8994,37.0191,52854.0
2015-12-10 12:45:00,49.51,49.57,49.44,49.54,60894.0,37.0191,37.0639,36.9667,37.0415,60894.0
2015-12-10 12:50:00,49.55,49.6,49.49,49.57,57601.0,37.049,37.0863,37.0041,37.0639,57601.0
2015-12-10 12:55:00,49.58,49.69,49.58,49.66,59998.0,37.0714,37.1536,37.0714,37.1312,59998.0
2015-12-10 13:00:00,49.66,49.66,49.5,49.51,74757.0,37.1312,37.1312,37.0116,37.0191,74757.0
2015-12-10 13:05:00,49.52,49.57,49.47,49.57,53136.0,37.0265,37.0639,36.9891,37.0639,53136.0
2015-12-10 13:10:00,49.57,49.59,49.46,49.54,51631.0,37.0639,37.0789,36.9817,37.0415,51631.0
2015-12-10 13:15:00,49.54,49.58,49.48,49.57,58590.0,37.0415,37.0714,36.9966,37.0639,58590.0
2015-12-10 13:20:00,49.57,49.75,49.56,49.72,67888.0,37.0639,37.1985,37.0564,37.1761,67888.0
2015-12-10 13:25:00,49.72,49.77,49.62,49.63,37070.0,37.1761,37.2135,37.1013,37.1088,37070.0
2015-12-10 13:30:00,49.62,49.78,49.62,49.75,83266.0,37.1013,37.2209,37.1013,37.1985,83266.0
2015-12-10 13:35:00,49.76,49.95,49.72,49.95,152625.0,37.206,37.348,37.1761,37.348,152625.0
2015-12-10 13:40:00,49.95,49.95,49.82,49.95,65701.0,37.348,37.348,37.2508,37.348,65701.0
2015-12-10 13:45:00,49.95,49.95,49.75,49.75,175366.0,37.348,37.348,37.1985,37.1985,175366.0
2015-12-10 13:50:00,49.75,49.79,49.73,49.78,138305.0,37.1985,37.2284,37.1836,37.2209,138305.0
2015-12-10 13:55:00,49.79,49.83,49.74,49.76,57351.0,37.2284,37.2583,37.191,37.206,57351.0
2015-12-10 14:00:00,49.76,49.82,49.72,49.8,84216.0,37.206,37.2508,37.1761,37.2359,84216.0
2015-12-10 14:05:00,49.8,49.84,49.75,49.8,95411.0,37.2359,37.2658,37.1985,37.2359,95411.0
2015-12-10 14:10:00,49.8,49.81,49.7,49.71,71677.0,37.2359,37.2434,37.1611,37.1686,71677.0
2015-12-10 14:15:00,49.71,49.86,49.71,49.84,111367.0,37.1686,37.2808,37.1686,37.2658,111367.0
2015-12-10 14:20:00,49.83,49.83,49.72,49.77,81019.0,37.2583,37.2583,37.1761,37.2135,81019.0
2015-12-10 14:25:00,49.77,49.86,49.74,49.84,118594.0,37.2135,37.2808,37.191,37.2658,118594.0
2015-12-10 14:30:00,49.85,49.87,49.76,49.77,66911.0,37.2733,37.2882,37.206,37.2135,66911.0
2015-12-10 14:35:00,49.77,49.8,49.72,49.77,57452.0,37.2135,37.2359,37.1761,37.2135,57452.0
2015-12-10 14:40:00,49.76,49.85,49.76,49.77,161982.0,37.206,37.2733,37.206,37.2135,161982.0
2015-12-10 14:45:00,49.77,49.8,49.65,49.65,50846.0,37.2135,37.2359,37.1237,37.1237,50846.0
2015-12-10 14:50:00,49.65,49.66,49.51,49.52,101749.0,37.1237,37.1312,37.0191,37.0265,101749.0
2015-12-10 14:55:00,49.52,49.6,49.5,49.53,75868.0,37.0265,37.0863,37.0116,37.034,75868.0
2015-12-10 15:00:00,49.53,49.64,49.53,49.61,89412.0,37.034,37.1163,37.034,37.0938,89412.0
2015-12-10 15:05:00,49.6,49.6,49.48,49.53,136398.0,37.0863,37.0863,36.9966,37.034,136398.0
2015-12-10 15:10:00,49.53,49.57,49.5,49.51,91191.0,37.034,37.0639,37.0116,37.0191,91191.0
2015-12-10 15:15:00,49.51,49.66,49.5,49.54,139793.0,37.0191,37.1312,37.0116,37.0415,139793.0
2015-12-10 15:20:00,49.54,49.54,49.47,49.48,65954.0,37.0415,37.0415,36.9891,36.9966,65954.0
2015-12-10 15:25:00,49.48,49.57,49.45,49.54,122778.0,36.9966,37.0639,36.9742,37.0415,122778.0
2015-12-10 15:30:00,49.54,49.6,49.52,49.58,137514.0,37.0415,37.0863,37.0265,37.0714,137514.0
2015-12-10 15:35:00,49.58,49.6,49.49,49.57,198049.0,37.0714,37.0863,37.0041,37.0639,198049.0
2015-12-10 15:40:00,49.56,49.67,49.56,49.62,226593.0,37.0564,37.1387,37.0564,37.1013,226593.0
2015-12-10 15:45:00,49.61,49.64,49.52,49.56,292899.0,37.0938,37.1163,37.0265,37.0564,292899.0
2015-12-10 15:50:00,49.56,49.56,49.25,49.27,383721.0,37.0564,37.0564,36.8247,36.8396,383721.0
2015-12-10 15:55:00,49.26,49.29,49.22,49.23,605784.0,36.8321,36.8546,36.8022,36.8097,605784.0
2015-12-11 09:30:00,48.25,48.32,47.61,47.82,355156.0,36.0769,36.1293,35.5984,35.7554,355156.0
2015-12-11 09:35:00,47.83,47.92,47.39,47.52,295517.0,35.7629,35.8302,35.4339,35.5311,295517.0
2015-12-11 09:40:00,47.52,47.55,47.34,47.44,208495.0,35.5311,35.5535,35.3965,35.4713,208495.0
2015-12-11 09:45:00,47.4,47.43,47.13,47.13,251924.0,35.4414,35.4638,35.2395,35.2395,251924.0
2015-12-11 09:50:00,47.13,47.13,46.83,46.91,298753.0,35.2395,35.2395,35.0152,35.075,298753.0
2015-12-11 09:55:00,46.92,47.01,46.81,46.86,169047.0,35.0825,35.1498,35.0002,35.0376,169047.0
2015-12-11 10:00:00,46.87,47.01,46.81,46.87,301775.0,35.0451,35.1498,35.0002,35.0451,301775.0
2015-12-11 10:05:00,46.88,47.26,46.85,47.23,335704.0,35.0526,35.3367,35.0302,35.3143,335704.0
2015-12-11 10:10:00,47.23,47.35,47.18,47.23,277078.0,35.3143,35.404,35.2769,35.3143,277078.0
2015-12-11 10:15:00,47.23,47.29,46.98,47.02,263423.0,35.3143,35.3591,35.1274,35.1573,263423.0
2015-12-11 10:20:00,47.03,47.03,46.82,46.9,282695.0,35.1647,35.1647,35.0077,35.0675,282695.0
2015-12-11 10:25:00,46.9,47.3,46.89,47.23,256572.0,35.0675,35.3666,35.0601,35.3143,256572.0
2015-12-11 10:30:00,47.23,47.41,47.12,47.12,150719.0,35.3143,35.4489,35.232,35.232,150719.0
2015-12-11 10:35:00,47.12,47.39,47.12,47.36,153470.0,35.232,35.4339,35.232,35.4115,153470.0
2015-12-11 10:40:00,47.37,47.42,47.33,47.34,84253.0,35.419,35.4563,35.3891,35.3965,84253.0
2015-12-11 10:45:00,47.33,47.52,47.33,47.46,85920.0,35.3891,35.5311,35.3891,35.4863,85920.0
2015-12-11 10:50:00,47.45,47.46,47.36,47.45,80591.0,35.4788,35.4863,35.4115,35.4788,80591.0
2015-12-11 10:55:00,47.44,47.44,47.22,47.31,156989.0,35.4713,35.4713,35.3068,35.3741,156989.0
2015-12-11 11:00:00,47.31,47.45,47.3,47.4,95753.0,35.3741,35.4788,35.3666,35.4414,95753.0
2015-12-11 11:05:00,47.4,47.53,47.36,47.38,91171.0,35.4414,35.5386,35.4115,35.4264,91171.0
2015-12-11 11:10:00,47.39,47.45,47.32,47.41,102380.0,35.4339,35.4788,35.3816,35.4489,102380.0
2015-12-11 11:15:00,47.42,47.52,47.36,47.46,113520.0,35.4563,35.5311,35.4115,35.4863,113520.0
2015-12-11 11:20:00,47.46,47.5,47.37,47.38,76622.0,35.4863,35.5162,35.419,35.4264,76622.0
2015-12-11 11:25:00,47.38,47.4,47.32,47.36,127511.0,35.4264,35.4414,35.3816,35.4115,127511.0
2015-12-11 11:30:00,47.37,47.45,47.33,47.34,185103.0,35.419,35.4788,35.3891,35.3965,185103.0
2015-12-11 11:35:00,47.35,47.52,47.28,47.42,161477.0,35.404,35.5311,35.3517,35.4563,161477.0
2015-12-11 11:40:00,47.42,47.57,47.4,47.55,52106.0,35.4563,35.5685,35.4414,35.5535,52106.0
2015-12-11 11:45:00,47.54,47.65,47.48,47.55,119120.0,35.5461,35.6283,35.5012,35.5535,119120.0
2015-12-11 11:50:00,47.55,47.55,47.34,47.44,118387.0,35.5535,35.5535,35.3965,35.4713,118387.0
2015-12-11 11:55:00,47.43,47.51,47.4,47.45,101395.0,35.4638,35.5236,35.4414,35.4788,101395.0
2015-12-11 12:00:00,47.45,47.57,47.31,47.43,433599.0,35.4788,35.5685,35.3741,35.4638,433599.0
2015-12-11 12:05:00,47.43,47.45,47.29,47.34,223715.0,35.4638,35.4788,35.3591,35.3965,223715.0
2015-12-11 12:10:00,47.34,47.43,47.33,47.34,127610.0,35.3965,35.4638,35.3891,35.3965,127610.0
2015-12-11 12:15:00,47.34,47.35,47.25,47.34,112491.0,35.3965,35.404,35.3292,35.3965,112491.0
2015-12-11 12:20:00,47.34,47.39,47.3,47.35,79426.0,35.3965,35.4339,35.3666,35.404,79426.0
2015-12-11 12:25:00,47.35,47.37,47.29,47.36,96059.0,35.404,35.419,35.3591,35.4115,96059.0
2015-12-11 12:30:00,47.34,47.37,47.26,47.32,90318.0,35.3965,35.419,35.3367,35.3816,90318.0
2015-12-11 12:35:00,47.32,47.36,47.31,47.34,106030.0,35.3816,35.4115,35.3741,35.3965,106030.0
2015-12-11 12:40:00,47.34,47.58,47.32,47.56,156188.0,35.3965,35.576,35.3816,35.561,156188.0
2015-12-11 12:45:00,47.57,47.58,47.47,47.54,78300.0,35.5685,35.576,35.4937,35.5461,78300.0
2015-12-11 12:50:00,47.54,47.56,47.48,47.55,83447.0,35.5461,35.561,35.5012,35.5535,83447.0
2015-12-11 12:55:00,47.54,47.61,47.52,47.61,55474.0,35.5461,35.5984,35.5311,35.5984,55474.0
2015-12-11 13:00:00,47.62,47.75,47.56,47.72,140284.0,35.6059,35.7031,35.561,35.6807,140284.0
2015-12-11 13:05:00,47.73,47.74,47.63,47.68,59602.0,35.6881,35.6956,35.6134,35.6507,59602.0
2015-12-11 13:10:00,47.69,47.81,47.67,47.76,75831.0,35.6582,35.748,35.6433,35.7106,75831.0
2015-12-11 13:15:00,47.75,47.77,47.64,47.74,73453.0,35.7031,35.718,35.6208,35.6956,73453.0
2015-12-11 13:20:00,47.75,47.79,47.72,47.77,95865.0,35.7031,35.733,35.6807,35.718,95865.0
2015-12-11 13:25:00,47.76,47.79,47.72,47.73,78338.0,35.7106,35.733,35.6807,35.6881,78338.0
2015-12-11 13:30:00,47.73,47.84,47.72,47.79,108253.0,35.6881,35.7704,35.6807,35.733,108253.0
2015-12-11 13:35:00,47.79,47.91,47.78,47.9,68988.0,35.733,35.8227,35.7255,35.8152,68988.0
2015-12-11 13:40:00,47.91,47.95,47.84,47.88,81842.0,35.8227,35.8526,35.7704,35.8003,81842.0
2015-12-11 13:45:00,47.87,47.99,47.87,47.87,105971.0,35.7928,35.8825,35.7928,35.7928,105971.0
2015-12-11 13:50:00,47.88,47.97,47.87,47.91,155353.0,35.8003,35.8676,35.7928,35.8227,155353.0
2015-12-11 13:55:00,47.91,47.97,47.87,47.89,88830.0,35.8227,35.8676,35.7928,35.8078,88830.0
2015-12-11 14:00:00,47.9,47.96,47.89,47.91,70429.0,35.8152,35.8601,35.8078,35.8227,70429.0
2015-12-11 14:05:00,47.9,47.96,47.89,47.95,105686.0,35.8152,35.8601,35.8078,35.8526,105686.0
2015-12-11 14:10:00,47.95,48.03,47.94,47.99,123872.0,35.8526,35.9124,35.8452,35.8825,123872.0
2015-12-11 14:15:00,48.0,48.31,48.0,48.17,173617.0,35.89,36.1218,35.89,36.0171,173617.0
2015-12-11 14:20:00,48.15,48.16,48.02,48.04,50555.0,36.0022,36.0096,35.905,35.9199,50555.0
2015-12-11 14:25:00,48.04,48.08,48.0,48.07,90504.0,35.9199,35.9498,35.89,35.9424,90504.0
2015-12-11 14:30:00,48.07,48.13,48.01,48.02,56794.0,35.9424,35.9872,35.8975,35.905,56794.0
2015-12-11 14:35:00,48.02,48.14,48.01,48.13,60864.0,35.905,35.9947,35.8975,35.9872,60864.0
2015-12-11 14:40:00,48.14,48.14,48.02,48.08,55979.0,35.9947,35.9947,35.905,35.9498,55979.0
2015-12-11 14:45:00,48.1,48.11,48.03,48.1,69117.0,35.9648,35.9723,35.9124,35.9648,69117.0
2015-12-11 14:50:00,48.1,48.14,48.02,48.11,85837.0,35.9648,35.9947,35.905,35.9723,85837.0
2015-12-11 14:55:00,48.12,48.15,48.06,48.13,75601.0,35.9797,36.0022,35.9349,35.9872,75601.0
2015-12-11 15:00:00,48.12,48.23,48.11,48.2,137362.0,35.9797,36.062,35.9723,36.0396,137362.0
2015-12-11 15:05:00,48.21,48.21,48.11,48.12,139642.0,36.047,36.047,35.9723,35.9797,139642.0
2015-12-11 15:10:00,48.13,48.25,48.11,48.16,132272.0,35.9872,36.0769,35.9723,36.0096,132272.0
2015-12-11 15:15:00,48.15,48.25,48.09,48.09,179327.0,36.0022,36.0769,35.9573,35.9573,179327.0
2015-12-11 15:20:00,48.09,48.25,48.08,48.15,219296.0,35.9573,36.0769,35.9498,36.0022,219296.0
2015-12-11 15:25:00,48.15,48.32,48.12,48.31,292506.0,36.0022,36.1293,35.9797,36.1218,292506.0
2015-12-11 15:30:00,48.31,48.35,48.24,48.34,178622.0,36.1218,36.1517,36.0695,36.1442,178622.0
2015-12-11 15:35:00,48.34,48.45,48.31,48.35,253427.0,36.1442,36.2265,36.1218,36.1517,253427.0
2015-12-11 15:40:00,48.35,48.39,48.28,48.29,239725.0,36.1517,36.1816,36.0994,36.1069,239725.0
2015-12-11 15:45:00,48.29,48.44,48.24,48.34,469406.0,36.1069,36.219,36.0695,36.1442,469406.0
2015-12-11 15:50:00,48.33,48.33,48.09,48.1,411874.0,36.1368,36.1368,35.9573,35.9648,411874.0
2015-12-11 15:55:00,48.09,48.13,47.97,48.11,674874.0,35.9573,35.9872,35.8676,35.9723,674874.0
2015-12-14 09:30:00,47.58,48.02,47.5,48.01,293500.0,35.576,35.905,35.5162,35.8975,293500.0
2015-12-14 09:35:00,47.99,48.02,47.7,47.75,236089.0,35.8825,35.905,35.6657,35.7031,236089.0
2015-12-14 09:40:00,47.77,47.8,47.62,47.65,170599.0,35.718,35.7405,35.6059,35.6283,170599.0
2015-12-14 09:45:00,47.64,48.05,47.62,47.75,141505.0,35.6208,35.9274,35.6059,35.7031,141505.0
2015-12-14 09:50:00,47.76,47.87,47.61,47.71,69779.0,35.7106,35.7928,35.5984,35.6732,69779.0
2015-12-14 09:55:00,47.72,47.74,47.51,47.53,103659.0,35.6807,35.6956,35.5236,35.5386,103659.0
2015-12-14 10:00:00,47.52,47.66,47.51,47.63,127016.0,35.5311,35.6358,35.5236,35.6134,127016.0
2015-12-14 10:05:00,47.63,48.1,47.63,47.86,183802.0,35.6134,35.9648,35.6134,35.7853,183802.0
2015-12-14 10:10:00,47.86,47.96,47.45,47.64,233602.0,35.7853,35.8601,35.4788,35.6208,233602.0
2015-12-14 10:15:00,47.66,48.19,47.58,47.73,216106.0,35.6358,36.0321,35.576,35.6881,216106.0
2015-12-14 10:20:00,47.73,47.75,47.61,47.61,78548.0,35.6881,35.7031,35.5984,35.5984,78548.0
2015-12-14 10:25:00,47.63,47.72,47.4,47.44,195785.0,35.6134,35.6807,35.4414,35.4713,195785.0
2015-12-14 10:30:00,47.44,47.59,47.41,47.58,110394.0,35.4713,35.5835,35.4489,35.576,110394.0
2015-12-14 10:35:00,47.57,47.75,47.51,47.75,86124.0,35.5685,35.7031,35.5236,35.7031,86124.0
2015-12-14 10:40:00,47.73,47.96,47.68,47.96,111402.0,35.6881,35.8601,35.6507,35.8601,111402.0
2015-12-14 10:45:00,47.95,48.25,47.88,48.19,220002.0,35.8526,36.0769,35.8003,36.0321,220002.0
2015-12-14 10:50:00,48.18,48.21,48.08,48.15,107859.0,36.0246,36.047,35.9498,36.0022,107859.0
2015-12-14 10:55:00,48.15,48.5,48.14,48.47,130716.0,36.0022,36.2639,35.9947,36.2414,130716.0
2015-12-14 11:00:00,48.46,48.54,48.25,48.31,179491.0,36.234,36.2938,36.0769,36.1218,179491.0
2015-12-14 11:05:00,48.3,48.55,48.28,48.47,188591.0,36.1143,36.3013,36.0994,36.2414,188591.0
2015-12-14 11:10:00,48.48,48.56,48.2,48.26,223942.0,36.2489,36.3087,36.0396,36.0844,223942.0
2015-12-14 11:15:00,48.27,48.35,48.09,48.09,183752.0,36.0919,36.1517,35.9573,35.9573,183752.0
2015-12-14 11:20:00,48.11,48.34,48.11,48.28,81928.0,35.9723,36.1442,35.9723,36.0994,81928.0
2015-12-14 11:25:00,48.28,48.29,48.13,48.24,78326.0,36.0994,36.1069,35.9872,36.0695,78326.0
2015-12-14 11:30:00,48.22,48.23,48.11,48.18,79456.0,36.0545,36.062,35.9723,36.0246,79456.0
2015-12-14 11:35:00,48.19,48.35,48.18,48.32,139203.0,36.0321,36.1517,36.0246,36.1293,139203.0
2015-12-14 11:40:00,48.34,48.5,48.17,48.45,63774.0,36.1442,36.2639,36.0171,36.2265,63774.0
2015-12-14 11:45:00,48.42,48.44,48.22,48.24,96685.0,36.2041,36.219,36.0545,36.0695,96685.0
2015-12-14 11:50:00,48.24,48.49,48.19,48.48,114195.0,36.0695,36.2564,36.0321,36.2489,114195.0
2015-12-14 11:55:00,48.48,48.68,48.48,48.68,89751.0,36.2489,36.3985,36.2489,36.3985,89751.0
2015-12-14 12:00:00,48.66,48.77,48.6,48.6,140946.0,36.3835,36.4658,36.3386,36.3386,140946.0
2015-12-14 12:05:00,48.6,48.9,48.59,48.89,101145.0,36.3386,36.563,36.3312,36.5555,101145.0
2015-12-14 12:10:00,48.89,49.06,48.89,49.01,116830.0,36.5555,36.6826,36.5555,36.6452,116830.0
2015-12-14 12:15:00,49.01,49.36,48.99,49.35,171710.0,36.6452,36.9069,36.6302,36.8994,171710.0
2015-12-14 12:20:00,49.36,49.4,49.23,49.39,153389.0,36.9069,36.9368,36.8097,36.9293,153389.0
2015-12-14 12:25:00,49.39,49.46,49.26,49.38,128131.0,36.9293,36.9817,36.8321,36.9219,128131.0
2015-12-14 12:30:00,49.4,49.41,49.26,49.31,88401.0,36.9368,36.9443,36.8321,36.8695,88401.0
2015-12-14 12:35:00,49.31,49.41,49.24,49.37,71508.0,36.8695,36.9443,36.8172,36.9144,71508.0
2015-12-14 12:40:00,49.38,49.4,49.18,49.23,109116.0,36.9219,36.9368,36.7723,36.8097,109116.0
2015-12-14 12:45:00,49.23,49.32,49.16,49.17,85279.0,36.8097,36.877,36.7574,36.7648,85279.0
2015-12-14 12:50:00,49.17,49.67,49.17,49.67,151467.0,36.7648,37.1387,36.7648,37.1387,151467.0
2015-12-14 12:55:00,49.67,49.85,49.65,49.83,108856.0,37.1387,37.2733,37.1237,37.2583,108856.0
2015-12-14 13:00:00,49.83,49.94,49.7,49.77,174542.0,37.2583,37.3406,37.1611,37.2135,174542.0
2015-12-14 13:05:00,49.76,49.78,49.64,49.69,131225.0,37.206,37.2209,37.1163,37.1536,131225.0
2015-12-14 13:10:00,49.69,49.78,49.68,49.69,117288.0,37.1536,37.2209,37.1462,37.1536,117288.0
2015-12-14 13:15:00,49.7,49.7,49.57,49.67,87841.0,37.1611,37.1611,37.0639,37.1387,87841.0
2015-12-14 13:20:00,49.67,49.85,49.67,49.73,372271.0,37.1387,37.2733,37.1387,37.1836,372271.0
2015-12-14 13:25:00,49.73,49.73,49.54,49.71,131671.0,37.1836,37.1836,37.0415,37.1686,131671.0
2015-12-14 13:30:00,49.71,49.71,49.56,49.56,86197.0,37.1686,37.1686,37.0564,37.0564,86197.0
2015-12-14 13:35:00,49.55,49.55,49.32,49.38,76367.0,37.049,37.049,36.877,36.9219,76367.0
2015-12-14 13:40:00,49.37,49.41,49.31,49.31,95744.0,36.9144,36.9443,36.8695,36.8695,95744.0
2015-12-14 13:45:00,49.32,49.34,49.24,49.33,109003.0,36.877,36.8919,36.8172,36.8845,109003.0
2015-12-14 13:50:00,49.33,49.59,49.3,49.59,86968.0,36.8845,37.0789,36.862,37.0789,86968.0
2015-12-14 13:55:00,49.58,49.9,49.57,49.9,154305.0,37.0714,37.3107,37.0639,37.3107,154305.0
2015-12-14 14:00:00,49.91,49.97,49.73,49.84,262648.0,37.3181,37.363,37.1836,37.2658,262648.0
2015-12-14 14:05:00,49.84,50.0,49.84,49.97,179625.0,37.2658,37.3854,37.2658,37.363,179625.0
2015-12-14 14:10:00,49.98,50.09,49.92,49.96,208738.0,37.3705,37.4527,37.3256,37.3555,208738.0
2015-12-14 14:15:00,49.96,50.14,49.95,50.08,158399.0,37.3555,37.4901,37.348,37.4452,158399.0
2015-12-14 14:20:00,50.07,50.08,49.89,49.9,95260.0,37.4378,37.4452,37.3032,37.3107,95260.0
2015-12-14 14:25:00,49.9,49.93,49.82,49.85,95967.0,37.3107,37.3331,37.2508,37.2733,95967.0
2015-12-14 14:30:00,49.85,49.87,49.72,49.76,154857.0,37.2733,37.2882,37.1761,37.206,154857.0
2015-12-14 14:35:00,49.76,49.76,49.69,49.73,104840.0,37.206,37.206,37.1536,37.1836,104840.0
2015-12-14 14:40:00,49.73,49.76,49.62,49.62,100319.0,37.1836,37.206,37.1013,37.1013,100319.0
2015-12-14 14:45:00,49.61,49.63,49.48,49.57,140225.0,37.0938,37.1088,36.9966,37.0639,140225.0
2015-12-14 14:50:00,49.57,49.71,49.55,49.67,122481.0,37.0639,37.1686,37.049,37.1387,122481.0
2015-12-14 14:55:00,49.67,49.67,49.38,49.4,146985.0,37.1387,37.1387,36.9219,36.9368,146985.0
2015-12-14 15:00:00,49.4,49.41,49.27,49.4,163789.0,36.9368,36.9443,36.8396,36.9368,163789.0
2015-12-14 15:05:00,49.4,49.43,49.26,49.28,171873.0,36.9368,36.9592,36.8321,36.8471,171873.0
2015-12-14 15:10:00,49.27,49.31,49.23,49.27,109556.0,36.8396,36.8695,36.8097,36.8396,109556.0
2015-12-14 15:15:00,49.26,49.26,49.14,49.23,132948.0,36.8321,36.8321,36.7424,36.8097,132948.0
2015-12-14 15:20:00,49.22,49.24,48.88,49.09,288701.0,36.8022,36.8172,36.548,36.705,288701.0
2015-12-14 15:25:00,49.1,49.1,48.97,49.07,141580.0,36.7125,36.7125,36.6153,36.6901,141580.0
2015-12-14 15:30:00,49.06,49.2,49.03,49.12,153055.0,36.6826,36.7873,36.6602,36.7274,153055.0
2015-12-14 15:35:00,49.13,49.25,49.08,49.16,167901.0,36.7349,36.8247,36.6975,36.7574,167901.0
2015-12-14 15:40:00,49.17,49.2,49.13,49.15,173408.0,36.7648,36.7873,36.7349,36.7499,173408.0
2015-12-14 15:45:00,49.15,49.48,49.13,49.47,302901.0,36.7499,36.9966,36.7349,36.9891,302901.0
2015-12-14 15:50:00,49.47,49.59,49.4,49.59,384254.0,36.9891,37.0789,36.9368,37.0789,384254.0
2015-12-14 15:55:00,49.58,49.64,49.44,49.54,721681.0,37.0714,37.1163,36.9667,37.0415,721681.0
2015-12-15 09:30:00,50.35,50.8,50.14,50.69,373884.0,37.6471,37.9836,37.4901,37.9014,373884.0
2015-12-15 09:35:00,50.65,50.79,50.45,50.66,156315.0,37.8714,37.9761,37.7219,37.8789,156315.0
2015-12-15 09:40:00,50.67,50.8,50.53,50.68,121694.0,37.8864,37.9836,37.7817,37.8939,121694.0
2015-12-15 09:45:00,50.69,50.74,50.41,50.7,139123.0,37.9014,37.9387,37.692,37.9088,139123.0
2015-12-15 09:50:00,50.69,50.75,50.5,50.7,138880.0,37.9014,37.9462,37.7593,37.9088,138880.0
2015-12-15 09:55:00,50.7,50.82,50.65,50.82,149900.0,37.9088,37.9986,37.8714,37.9986,149900.0
2015-12-15 10:00:00,50.84,50.84,50.48,50.53,145149.0,38.0135,38.0135,37.7443,37.7817,145149.0
2015-12-15 10:05:00,50.54,50.7,50.49,50.51,106801.0,37.7892,37.9088,37.7518,37.7668,106801.0
2015-12-15 10:10:00,50.51,50.68,50.5,50.65,105353.0,37.7668,37.8939,37.7593,37.8714,105353.0
2015-12-15 10:15:00,50.66,50.68,50.43,50.5,90968.0,37.8789,37.8939,37.7069,37.7593,90968.0
2015-12-15 10:20:00,50.52,50.71,50.51,50.71,94025.0,37.7742,37.9163,37.7668,37.9163,94025.0
2015-12-15 10:25:00,50.71,50.84,50.7,50.83,100581.0,37.9163,38.0135,37.9088,38.006,100581.0
2015-12-15 10:30:00,50.82,50.84,50.79,50.8,153636.0,37.9986,38.0135,37.9761,37.9836,153636.0
2015-12-15 10:35:00,50.8,50.9,50.76,50.82,254050.0,37.9836,38.0584,37.9537,37.9986,254050.0
2015-12-15 10:40:00,50.82,50.83,50.7,50.71,171489.0,37.9986,38.006,37.9088,37.9163,171489.0
2015-12-15 10:45:00,50.71,50.8,50.67,50.77,95280.0,37.9163,37.9836,37.8864,37.9612,95280.0
2015-12-15 10:50:00,50.78,50.78,50.66,50.67,112751.0,37.9686,37.9686,37.8789,37.8864,112751.0
2015-12-15 10:55:00,50.67,50.71,50.57,50.58,115097.0,37.8864,37.9163,37.8116,37.8191,115097.0
2015-12-15 11:00:00,50.57,50.65,50.46,50.53,108547.0,37.8116,37.8714,37.7294,37.7817,108547.0
2015-12-15 11:05:00,50.52,50.57,50.4,50.45,90898.0,37.7742,37.8116,37.6845,37.7219,90898.0
2015-12-15 11:10:00,50.46,50.57,50.39,50.47,152623.0,37.7294,37.8116,37.677,37.7369,152623.0
2015-12-15 11:15:00,50.47,50.61,50.43,50.57,73022.0,37.7369,37.8415,37.7069,37.8116,73022.0
2015-12-15 11:20:00,50.57,50.74,50.51,50.72,82591.0,37.8116,37.9387,37.7668,37.9238,82591.0
2015-12-15 11:25:00,50.71,50.75,50.59,50.62,74933.0,37.9163,37.9462,37.8266,37.849,74933.0
2015-12-15 11:30:00,50.62,50.74,50.6,50.69,74058.0,37.849,37.9387,37.8341,37.9014,74058.0
2015-12-15 11:35:00,50.7,50.71,50.62,50.65,129075.0,37.9088,37.9163,37.849,37.8714,129075.0
2015-12-15 11:40:00,50.64,50.66,50.49,50.61,73207.0,37.864,37.8789,37.7518,37.8415,73207.0
2015-12-15 11:45:00,50.62,50.67,50.57,50.65,74174.0,37.849,37.8864,37.8116,37.8714,74174.0
2015-12-15 11:50:00,50.65,50.8,50.62,50.79,84622.0,37.8714,37.9836,37.849,37.9761,84622.0
2015-12-15 11:55:00,50.8,50.83,50.73,50.81,56996.0,37.9836,38.006,37.9313,37.9911,56996.0
2015-12-15 12:00:00,50.8,50.83,50.7,50.72,113442.0,37.9836,38.006,37.9088,37.9238,113442.0
2015-12-15 12:05:00,50.73,50.85,50.69,50.77,62990.0,37.9313,38.021,37.9014,37.9612,62990.0
2015-12-15 12:10:00,50.77,50.77,50.65,50.65,78278.0,37.9612,37.9612,37.8714,37.8714,78278.0
2015-12-15 12:15:00,50.66,50.71,50.63,50.67,52373.0,37.8789,37.9163,37.8565,37.8864,52373.0
2015-12-15 12:20:00,50.66,50.76,50.54,50.65,129254.0,37.8789,37.9537,37.7892,37.8714,129254.0
2015-12-15 12:25:00,50.64,50.73,50.55,50.62,73567.0,37.864,37.9313,37.7967,37.849,73567.0
2015-12-15 12:30:00,50.62,50.85,50.58,50.83,108842.0,37.849,38.021,37.8191,38.006,108842.0
2015-12-15 12:35:00,50.82,50.89,50.69,50.72,110597.0,37.9986,38.0509,37.9014,37.9238,110597.0
2015-12-15 12:40:00,50.73,50.77,50.63,50.64,52411.0,37.9313,37.9612,37.8565,37.864,52411.0
2015-12-15 12:45:00,50.64,50.74,50.64,50.68,37087.0,37.864,37.9387,37.864,37.8939,37087.0
2015-12-15 12:50:00,50.68,50.82,50.68,50.8,43688.0,37.8939,37.9986,37.8939,37.9836,43688.0
2015-12-15 12:55:00,50.8,50.81,50.68,50.74,57971.0,37.9836,37.9911,37.8939,37.9387,57971.0
2015-12-15 13:00:00,50.74,50.86,50.74,50.84,103136.0,37.9387,38.0285,37.9387,38.0135,103136.0
2015-12-15 13:05:00,50.84,50.87,50.78,50.81,45991.0,38.0135,38.0359,37.9686,37.9911,45991.0
2015-12-15 13:10:00,50.81,50.85,50.64,50.64,86188.0,37.9911,38.021,37.864,37.864,86188.0
2015-12-15 13:15:00,50.65,50.79,50.65,50.75,123212.0,37.8714,37.9761,37.8714,37.9462,123212.0
2015-12-15 13:20:00,50.74,50.75,50.6,50.6,74093.0,37.9387,37.9462,37.8341,37.8341,74093.0
2015-12-15 13:25:00,50.59,50.62,50.45,50.57,78123.0,37.8266,37.849,37.7219,37.8116,78123.0
2015-12-15 13:30:00,50.56,50.66,50.5,50.55,63228.0,37.8041,37.8789,37.7593,37.7967,63228.0
2015-12-15 13:35:00,50.54,50.62,50.52,50.58,67857.0,37.7892,37.849,37.7742,37.8191,67857.0
2015-12-15 13:40:00,50.57,50.62,50.51,50.59,59991.0,37.8116,37.849,37.7668,37.8266,59991.0
2015-12-15 13:45:00,50.58,50.66,50.57,50.62,90726.0,37.8191,37.8789,37.8116,37.849,90726.0
2015-12-15 13:50:00,50.62,50.73,50.61,50.69,52980.0,37.849,37.9313,37.8415,37.9014,52980.0
2015-12-15 13:55:00,50.68,50.77,50.68,50.73,40669.0,37.8939,37.9612,37.8939,37.9313,40669.0
2015-12-15 14:00:00,50.72,50.77,50.63,50.72,51863.0,37.9238,37.9612,37.8565,37.9238,51863.0
2015-12-15 14:05:00,50.71,50.79,50.67,50.69,70971.0,37.9163,37.9761,37.8864,37.9014,70971.0
2015-12-15 14:10:00,50.68,50.75,50.61,50.71,89776.0,37.8939,37.9462,37.8415,37.9163,89776.0
2015-12-15 14:15:00,50.72,50.85,50.68,50.84,99610.0,37.9238,38.021,37.8939,38.0135,99610.0
2015-12-15 14:20:00,50.85,51.0,50.84,50.96,97333.0,38.021,38.1331,38.0135,38.1032,97333.0
2015-12-15 14:25:00,50.97,51.04,50.91,50.95,145991.0,38.1107,38.163,38.0658,38.0958,145991.0
2015-12-15 14:30:00,50.95,51.04,50.94,50.98,91008.0,38.0958,38.163,38.0883,38.1182,91008.0
2015-12-15 14:35:00,50.97,51.05,50.97,51.01,99648.0,38.1107,38.1705,38.1107,38.1406,99648.0
2015-12-15 14:40:00,51.01,51.06,50.95,51.01,114866.0,38.1406,38.178,38.0958,38.1406,114866.0
2015-12-15 14:45:00,51.01,51.04,50.97,50.98,87955.0,38.1406,38.163,38.1107,38.1182,87955.0
2015-12-15 14:50:00,50.98,50.99,50.82,50.87,94805.0,38.1182,38.1257,37.9986,38.0359,94805.0
2015-12-15 14:55:00,50.87,50.92,50.8,50.9,89371.0,38.0359,38.0733,37.9836,38.0584,89371.0
2015-12-15 15:00:00,50.89,50.89,50.75,50.75,154284.0,38.0509,38.0509,37.9462,37.9462,154284.0
2015-12-15 15:05:00,50.75,50.79,50.67,50.72,137688.0,37.9462,37.9761,37.8864,37.9238,137688.0
2015-12-15 15:10:00,50.73,50.73,50.66,50.66,157282.0,37.9313,37.9313,37.8789,37.8789,157282.0
2015-12-15 15:15:00,50.66,50.72,50.61,50.67,195846.0,37.8789,37.9238,37.8415,37.8864,195846.0
2015-12-15 15:20:00,50.66,50.71,50.63,50.65,101499.0,37.8789,37.9163,37.8565,37.8714,101499.0
2015-12-15 15:25:00,50.64,50.68,50.55,50.58,119827.0,37.864,37.8939,37.7967,37.8191,119827.0
2015-12-15 15:30:00,50.58,50.71,50.45,50.6,232000.0,37.8191,37.9163,37.7219,37.8341,232000.0
2015-12-15 15:35:00,50.61,50.61,50.51,50.55,253493.0,37.8415,37.8415,37.7668,37.7967,253493.0
2015-12-15 15:40:00,50.56,50.61,50.5,50.59,132336.0,37.8041,37.8415,37.7593,37.8266,132336.0
2015-12-15 15:45:00,50.58,50.65,50.54,50.62,192760.0,37.8191,37.8714,37.7892,37.849,192760.0
2015-12-15 15:50:00,50.63,50.68,50.55,50.58,217992.0,37.8565,37.8939,37.7967,37.8191,217992.0
2015-12-15 15:55:00,50.59,50.67,50.55,50.56,453183.0,37.8266,37.8864,37.7967,37.8041,453183.0
2015-12-16 09:30:00,50.3,50.54,49.92,50.08,233079.0,37.6097,37.7892,37.3256,37.4452,233079.0
2015-12-16 09:35:00,50.05,50.22,50.03,50.18,145240.0,37.4228,37.5499,37.4079,37.52,145240.0
2015-12-16 09:40:00,50.18,50.22,50.06,50.13,104312.0,37.52,37.5499,37.4303,37.4826,104312.0
2015-12-16 09:45:00,50.13,50.21,49.96,50.12,89754.0,37.4826,37.5425,37.3555,37.4752,89754.0
2015-12-16 09:50:00,50.14,50.25,50.0,50.24,124660.0,37.4901,37.5724,37.3854,37.5649,124660.0
2015-12-16 09:55:00,50.25,50.63,50.25,50.32,101942.0,37.5724,37.8565,37.5724,37.6247,101942.0
2015-12-16 10:00:00,50.32,50.46,50.27,50.36,78576.0,37.6247,37.7294,37.5873,37.6546,78576.0
2015-12-16 10:05:00,50.37,50.37,50.17,50.24,79311.0,37.6621,37.6621,37.5125,37.5649,79311.0
2015-12-16 10:10:00,50.25,50.42,50.17,50.38,99256.0,37.5724,37.6995,37.5125,37.6696,99256.0
2015-12-16 10:15:00,50.38,50.63,50.35,50.62,99967.0,37.6696,37.8565,37.6471,37.849,99967.0
2015-12-16 10:20:00,50.63,50.84,50.63,50.7,71802.0,37.8565,38.0135,37.8565,37.9088,71802.0
2015-12-16 10:25:00,50.7,50.72,50.58,50.61,81946.0,37.9088,37.9238,37.8191,37.8415,81946.0
2015-12-16 10:30:00,50.6,50.61,50.01,50.06,228117.0,37.8341,37.8415,37.3929,37.4303,228117.0
2015-12-16 10:35:00,50.06,50.08,49.81,49.85,133301.0,37.4303,37.4452,37.2434,37.2733,133301.0
2015-12-16 10:40:00,49.85,49.86,49.66,49.68,139206.0,37.2733,37.2808,37.1312,37.1462,139206.0
2015-12-16 10:45:00,49.67,49.8,49.56,49.77,159080.0,37.1387,37.2359,37.0564,37.2135,159080.0
2015-12-16 10:50:00,49.76,49.88,49.7,49.74,80001.0,37.206,37.2957,37.1611,37.191,80001.0
2015-12-16 10:55:00,49.74,49.93,49.65,49.66,141672.0,37.191,37.3331,37.1237,37.1312,141672.0
2015-12-16 11:00:00,49.66,49.75,49.59,49.61,87677.0,37.1312,37.1985,37.0789,37.0938,87677.0
2015-12-16 11:05:00,49.62,49.67,49.56,49.59,58544.0,37.1013,37.1387,37.0564,37.0789,58544.0
2015-12-16 11:10:00,49.59,49.72,49.55,49.72,89240.0,37.0789,37.1761,37.049,37.1761,89240.0
2015-12-16 11:15:00,49.72,49.79,49.57,49.6,110065.0,37.1761,37.2284,37.0639,37.0863,110065.0
2015-12-16 11:20:00,49.59,49.61,49.46,49.48,75662.0,37.0789,37.0938,36.9817,36.9966,75662.0
2015-12-16 11:25:00,49.47,49.49,49.29,49.29,90662.0,36.9891,37.0041,36.8546,36.8546,90662.0
2015-12-16 11:30:00,49.28,49.36,49.21,49.28,129399.0,36.8471,36.9069,36.7947,36.8471,129399.0
2015-12-16 11:35:00,49.27,49.37,49.22,49.27,108212.0,36.8396,36.9144,36.8022,36.8396,108212.0
2015-12-16 11:40:00,49.27,49.28,49.17,49.18,54081.0,36.8396,36.8471,36.7648,36.7723,54081.0
2015-12-16 11:45:00,49.18,49.25,49.12,49.25,62526.0,36.7723,36.8247,36.7274,36.8247,62526.0
2015-12-16 11:50:00,49.25,49.42,49.24,49.33,95579.0,36.8247,36.9518,36.8172,36.8845,95579.0
2015-12-16 11:55:00,49.33,49.43,49.29,49.37,162427.0,36.8845,36.9592,36.8546,36.9144,162427.0
2015-12-16 12:00:00,49.36,49.41,49.27,49.32,92867.0,36.9069,36.9443,36.8396,36.877,92867.0
2015-12-16 12:05:00,49.32,49.59,49.27,49.55,96968.0,36.877,37.0789,36.8396,37.049,96968.0
2015-12-16 12:10:00,49.55,49.57,49.37,49.42,73878.0,37.049,37.0639,36.9144,36.9518,73878.0
2015-12-16 12:15:00,49.42,49.5,49.36,49.46,167473.0,36.9518,37.0116,36.9069,36.9817,167473.0
2015-12-16 12:20:00,49.47,49.55,49.44,49.53,57990.0,36.9891,37.049,36.9667,37.034,57990.0
2015-12-16 12:25:00,49.52,49.54,49.48,49.5,89074.0,37.0265,37.0415,36.9966,37.0116,89074.0
2015-12-16 12:30:00,49.5,49.55,49.44,49.55,62822.0,37.0116,37.049,36.9667,37.049,62822.0
2015-12-16 12:35:00,49.54,49.58,49.52,49.55,53627.0,37.0415,37.0714,37.0265,37.049,53627.0
2015-12-16 12:40:00,49.55,49.6,49.49,49.54,50043.0,37.049,37.0863,37.0041,37.0415,50043.0
2015-12-16 12:45:00,49.53,49.62,49.53,49.58,54486.0,37.034,37.1013,37.034,37.0714,54486.0
2015-12-16 12:50:00,49.58,49.7,49.57,49.69,66556.0,37.0714,37.1611,37.0639,37.1536,66556.0
2015-12-16 12:55:00,49.69,49.72,49.67,49.69,78167.0,37.1536,37.1761,37.1387,37.1536,78167.0
2015-12-16 13:00:00,49.69,49.82,49.65,49.8,198874.0,37.1536,37.2508,37.1237,37.2359,198874.0
2015-12-16 13:05:00,49.8,49.88,49.72,49.84,65499.0,37.2359,37.2957,37.1761,37.2658,65499.0
2015-12-16 13:10:00,49.86,49.88,49.77,49.84,49106.0,37.2808,37.2957,37.2135,37.2658,49106.0
2015-12-16 13:15:00,49.84,49.92,49.83,49.89,121008.0,37.2658,37.3256,37.2583,37.3032,121008.0
2015-12-16 13:20:00,49.89,49.93,49.87,49.9,68904.0,37.3032,37.3331,37.2882,37.3107,68904.0
2015-12-16 13:25:00,49.9,49.9,49.74,49.85,50668.0,37.3107,37.3107,37.191,37.2733,50668.0
2015-12-16 13:30:00,49.84,49.91,49.82,49.9,63147.0,37.2658,37.3181,37.2508,37.3107,63147.0
2015-12-16 13:35:00,49.91,49.94,49.85,49.86,50569.0,37.3181,37.3406,37.2733,37.2808,50569.0
2015-12-16 13:40:00,49.87,50.01,49.84,50.01,96125.0,37.2882,37.3929,37.2658,37.3929,96125.0
2015-12-16 13:45:00,50.0,50.12,50.0,50.08,80017.0,37.3854,37.4752,37.3854,37.4452,80017.0
2015-12-16 13:50:00,50.09,50.11,49.98,50.0,87719.0,37.4527,37.4677,37.3705,37.3854,87719.0
2015-12-16 13:55:00,50.0,50.12,49.95,50.05,103371.0,37.3854,37.4752,37.348,37.4228,103371.0
2015-12-16 14:00:00,50.05,50.25,49.53,50.19,132126.0,37.4228,37.5724,37.034,37.5275,132126.0
2015-12-16 14:05:00,50.19,50.37,49.89,49.97,123088.0,37.5275,37.6621,37.3032,37.363,123088.0
2015-12-16 14:10:00,49.97,50.0,49.65,49.66,132640.0,37.363,37.3854,37.1237,37.1312,132640.0
2015-12-16 14:15:00,49.68,49.74,49.48,49.51,91357.0,37.1462,37.191,36.9966,37.0191,91357.0
2015-12-16 14:20:00,49.48,49.51,49.3,49.36,100854.0,36.9966,37.0191,36.862,36.9069,100854.0
2015-12-16 14:25:00,49.37,49.39,49.2,49.29,122197.0,36.9144,36.9293,36.7873,36.8546,122197.0
2015-12-16 14:30:00,49.3,49.51,49.23,49.45,178342.0,36.862,37.0191,36.8097,36.9742,178342.0
2015-12-16 14:35:00,49.45,49.57,49.4,49.4,97222.0,36.9742,37.0639,36.9368,36.9368,97222.0
2015-12-16 14:40:00,49.4,49.55,49.37,49.54,133586.0,36.9368,37.049,36.9144,37.0415,133586.0
2015-12-16 14:45:00,49.54,49.68,49.45,49.65,99331.0,37.0415,37.1462,36.9742,37.1237,99331.0
2015-12-16 14:50:00,49.65,49.82,49.61,49.78,87293.0,37.1237,37.2508,37.0938,37.2209,87293.0
2015-12-16 14:55:00,49.79,50.06,49.79,49.95,70835.0,37.2284,37.4303,37.2284,37.348,70835.0
2015-12-16 15:00:00,49.95,49.97,49.71,49.72,108773.0,37.348,37.363,37.1686,37.1761,108773.0
2015-12-16 15:05:00,49.73,49.75,49.59,49.59,110296.0,37.1836,37.1985,37.0789,37.0789,110296.0
2015-12-16 15:10:00,49.59,49.6,49.38,49.38,147746.0,37.0789,37.0863,36.9219,36.9219,147746.0
2015-12-16 15:15:00,49.36,49.43,49.19,49.31,135493.0,36.9069,36.9592,36.7798,36.8695,135493.0
2015-12-16 15:20:00,49.31,49.39,49.27,49.33,108219.0,36.8695,36.9293,36.8396,36.8845,108219.0
2015-12-16 15:25:00,49.34,49.48,49.27,49.46,151253.0,36.8919,36.9966,36.8396,36.9817,151253.0
2015-12-16 15:30:00,49.47,49.53,49.42,49.49,124335.0,36.9891,37.034,36.9518,37.0041,124335.0
2015-12-16 15:35:00,49.49,49.58,49.45,49.51,173314.0,37.0041,37.0714,36.9742,37.0191,173314.0
2015-12-16 15:40:00,49.51,49.55,49.3,49.33,224795.0,37.0191,37.049,36.862,36.8845,224795.0
2015-12-16 15:45:00,49.33,49.45,49.31,49.32,238708.0,36.8845,36.9742,36.8695,36.877,238708.0
2015-12-16 15:50:00,49.32,49.4,49.31,49.33,284959.0,36.877,36.9368,36.8695,36.8845,284959.0
2015-12-16 15:55:00,49.32,49.35,49.29,49.34,665671.0,36.877,36.8994,36.8546,36.8919,665671.0
2015-12-17 09:30:00,49.37,49.46,48.97,49.04,225284.0,36.9144,36.9817,36.6153,36.6676,225284.0
2015-12-17 09:35:00,49.06,49.11,48.77,48.79,97407.0,36.6826,36.72,36.4658,36.4807,97407.0
2015-12-17 09:40:00,48.77,48.77,48.41,48.43,159822.0,36.4658,36.4658,36.1966,36.2115,159822.0
2015-12-17 09:45:00,48.43,48.58,48.39,48.57,109280.0,36.2115,36.3237,36.1816,36.3162,109280.0
2015-12-17 09:50:00,48.58,48.63,48.38,48.61,177700.0,36.3237,36.3611,36.1741,36.3461,177700.0
2015-12-17 09:55:00,48.6,48.61,48.44,48.54,113746.0,36.3386,36.3461,36.219,36.2938,113746.0
2015-12-17 10:00:00,48.51,48.6,48.38,48.43,169229.0,36.2713,36.3386,36.1741,36.2115,169229.0
2015-12-17 10:05:00,48.45,48.49,48.37,48.39,115466.0,36.2265,36.2564,36.1667,36.1816,115466.0
2015-12-17 10:10:00,48.38,48.47,48.28,48.47,139551.0,36.1741,36.2414,36.0994,36.2414,139551.0
2015-12-17 10:15:00,48.47,48.51,48.22,48.31,162079.0,36.2414,36.2713,36.0545,36.1218,162079.0
2015-12-17 10:20:00,48.31,48.42,48.29,48.29,121409.0,36.1218,36.2041,36.1069,36.1069,121409.0
2015-12-17 10:25:00,48.31,48.33,48.23,48.32,92978.0,36.1218,36.1368,36.062,36.1293,92978.0
2015-12-17 10:30:00,48.31,48.39,48.28,48.3,88804.0,36.1218,36.1816,36.0994,36.1143,88804.0
2015-12-17 10:35:00,48.3,48.34,48.27,48.3,87454.0,36.1143,36.1442,36.0919,36.1143,87454.0
2015-12-17 10:40:00,48.3,48.31,48.06,48.09,150870.0,36.1143,36.1218,35.9349,35.9573,150870.0
2015-12-17 10:45:00,48.09,48.1,47.85,47.85,254465.0,35.9573,35.9648,35.7779,35.7779,254465.0
2015-12-17 10:50:00,47.86,47.9,47.64,47.67,179823.0,35.7853,35.8152,35.6208,35.6433,179823.0
2015-12-17 10:55:00,47.69,47.69,47.44,47.55,287253.0,35.6582,35.6582,35.4713,35.5535,287253.0
2015-12-17 11:00:00,47.55,47.71,47.49,47.7,154930.0,35.5535,35.6732,35.5087,35.6657,154930.0
2015-12-17 11:05:00,47.7,47.82,47.59,47.6,172649.0,35.6657,35.7554,35.5835,35.5909,172649.0
2015-12-17 11:10:00,47.6,47.6,47.4,47.41,171931.0,35.5909,35.5909,35.4414,35.4489,171931.0
2015-12-17 11:15:00,47.41,47.53,47.26,47.29,287066.0,35.4489,35.5386,35.3367,35.3591,287066.0
2015-12-17 11:20:00,47.28,47.44,47.2,47.21,199012.0,35.3517,35.4713,35.2918,35.2993,199012.0
2015-12-17 11:25:00,47.21,47.24,47.07,47.15,223936.0,35.2993,35.3218,35.1946,35.2545,223936.0
2015-12-17 11:30:00,47.14,47.27,47.1,47.17,140025.0,35.247,35.3442,35.2171,35.2694,140025.0
2015-12-17 11:35:00,47.17,47.42,47.15,47.4,217719.0,35.2694,35.4563,35.2545,35.4414,217719.0
2015-12-17 11:40:00,47.41,47.48,47.3,47.39,163110.0,35.4489,35.5012,35.3666,35.4339,163110.0
2015-12-17 11:45:00,47.39,47.42,47.29,47.39,91585.0,35.4339,35.4563,35.3591,35.4339,91585.0
2015-12-17 11:50:00,47.39,47.4,47.26,47.28,104672.0,35.4339,35.4414,35.3367,35.3517,104672.0
2015-12-17 11:55:00,47.28,47.32,47.07,47.09,116292.0,35.3517,35.3816,35.1946,35.2096,116292.0
2015-12-17 12:00:00,47.09,47.15,47.07,47.09,211947.0,35.2096,35.2545,35.1946,35.2096,211947.0
2015-12-17 12:05:00,47.09,47.12,46.99,47.08,234337.0,35.2096,35.232,35.1348,35.2021,234337.0
2015-12-17 12:10:00,47.09,47.11,46.98,47.05,113569.0,35.2096,35.2246,35.1274,35.1797,113569.0
2015-12-17 12:15:00,47.03,47.14,47.02,47.12,80712.0,35.1647,35.247,35.1573,35.232,80712.0
2015-12-17 12:20:00,47.12,47.18,47.08,47.16,118807.0,35.232,35.2769,35.2021,35.2619,118807.0
2015-12-17 12:25:00,47.17,47.18,47.09,47.09,127198.0,35.2694,35.2769,35.2096,35.2096,127198.0
2015-12-17 12:30:00,47.1,47.14,47.04,47.11,92570.0,35.2171,35.247,35.1722,35.2246,92570.0
2015-12-17 12:35:00,47.11,47.14,47.04,47.06,72524.0,35.2246,35.247,35.1722,35.1872,72524.0
2015-12-17 12:40:00,47.07,47.1,46.98,47.0,131072.0,35.1946,35.2171,35.1274,35.1423,131072.0
2015-12-17 12:45:00,47.0,47.03,46.92,46.96,85327.0,35.1423,35.1647,35.0825,35.1124,85327.0
2015-12-17 12:50:00,46.95,47.07,46.93,47.07,55364.0,35.1049,35.1946,35.09,35.1946,55364.0
2015-12-17 12:55:00,47.07,47.24,47.06,47.23,74922.0,35.1946,35.3218,35.1872,35.3143,74922.0
2015-12-17 13:00:00,47.24,47.26,47.16,47.22,76975.0,35.3218,35.3367,35.2619,35.3068,76975.0
2015-12-17 13:05:00,47.23,47.31,47.22,47.28,65133.0,35.3143,35.3741,35.3068,35.3517,65133.0
2015-12-17 13:10:00,47.29,47.37,47.25,47.36,80063.0,35.3591,35.419,35.3292,35.4115,80063.0
2015-12-17 13:15:00,47.36,47.36,47.23,47.26,108100.0,35.4115,35.4115,35.3143,35.3367,108100.0
2015-12-17 13:20:00,47.26,47.35,47.24,47.34,98598.0,35.3367,35.404,35.3218,35.3965,98598.0
2015-12-17 13:25:00,47.34,47.34,47.24,47.3,61463.0,35.3965,35.3965,35.3218,35.3666,61463.0
2015-12-17 13:30:00,47.3,47.31,47.15,47.16,105062.0,35.3666,35.3741,35.2545,35.2619,105062.0
2015-12-17 13:35:00,47.15,47.21,47.05,47.17,87399.0,35.2545,35.2993,35.1797,35.2694,87399.0
2015-12-17 13:40:00,47.17,47.38,47.16,47.38,91663.0,35.2694,35.4264,35.2619,35.4264,91663.0
2015-12-17 13:45:00,47.37,47.57,47.35,47.53,156497.0,35.419,35.5685,35.404,35.5386,156497.0
2015-12-17 13:50:00,47.53,47.69,47.46,47.52,144981.0,35.5386,35.6582,35.4863,35.5311,144981.0
2015-12-17 13:55:00,47.52,47.53,47.41,47.42,90040.0,35.5311,35.5386,35.4489,35.4563,90040.0
2015-12-17 14:00:00,47.42,47.49,47.33,47.36,92914.0,35.4563,35.5087,35.3891,35.4115,92914.0
2015-12-17 14:05:00,47.36,47.39,47.25,47.27,91792.0,35.4115,35.4339,35.3292,35.3442,91792.0
2015-12-17 14:10:00,47.26,47.32,47.24,47.3,116109.0,35.3367,35.3816,35.3218,35.3666,116109.0
2015-12-17 14:15:00,47.3,47.38,47.29,47.35,80539.0,35.3666,35.4264,35.3591,35.404,80539.0
2015-12-17 14:20:00,47.36,47.36,47.25,47.28,54483.0,35.4115,35.4115,35.3292,35.3517,54483.0
2015-12-17 14:25:00,47.27,47.44,47.27,47.33,71410.0,35.3442,35.4713,35.3442,35.3891,71410.0
2015-12-17 14:30:00,47.32,47.35,47.26,47.3,67395.0,35.3816,35.404,35.3367,35.3666,67395.0
2015-12-17 14:35:00,47.29,47.38,47.27,47.35,62996.0,35.3591,35.4264,35.3442,35.404,62996.0
2015-12-17 14:40:00,47.35,47.35,47.27,47.27,77483.0,35.404,35.404,35.3442,35.3442,77483.0
2015-12-17 14:45:00,47.28,47.37,47.24,47.26,84365.0,35.3517,35.419,35.3218,35.3367,84365.0
2015-12-17 14:50:00,47.25,47.35,47.23,47.35,80348.0,35.3292,35.404,35.3143,35.404,80348.0
2015-12-17 14:55:00,47.35,47.54,47.34,47.48,105538.0,35.404,35.5461,35.3965,35.5012,105538.0
2015-12-17 15:00:00,47.47,47.55,47.44,47.47,123475.0,35.4937,35.5535,35.4713,35.4937,123475.0
2015-12-17 15:05:00,47.48,47.52,47.38,47.46,141697.0,35.5012,35.5311,35.4264,35.4863,141697.0
2015-12-17 15:10:00,47.45,47.52,47.41,47.45,102400.0,35.4788,35.5311,35.4489,35.4788,102400.0
2015-12-17 15:15:00,47.45,47.49,47.36,47.38,100231.0,35.4788,35.5087,35.4115,35.4264,100231.0
2015-12-17 15:20:00,47.38,47.46,47.34,47.45,118191.0,35.4264,35.4863,35.3965,35.4788,118191.0
2015-12-17 15:25:00,47.45,47.63,47.39,47.62,165488.0,35.4788,35.6134,35.4339,35.6059,165488.0
2015-12-17 15:30:00,47.61,47.65,47.49,47.64,161925.0,35.5984,35.6283,35.5087,35.6208,161925.0
2015-12-17 15:35:00,47.63,47.77,47.58,47.6,253630.0,35.6134,35.718,35.576,35.5909,253630.0
2015-12-17 15:40:00,47.6,47.6,47.47,47.48,214463.0,35.5909,35.5909,35.4937,35.5012,214463.0
2015-12-17 15:45:00,47.48,47.51,47.46,47.48,263598.0,35.5012,35.5236,35.4863,35.5012,263598.0
2015-12-17 15:50:00,47.49,47.49,47.39,47.42,384398.0,35.5087,35.5087,35.4339,35.4563,384398.0
2015-12-17 15:55:00,47.41,47.41,47.26,47.28,579276.0,35.4489,35.4489,35.3367,35.3517,579276.0
2015-12-18 09:30:00,47.05,47.27,46.5,47.02,1019076.0,35.1797,35.3442,34.7685,35.1573,1019076.0
2015-12-18 09:35:00,46.98,47.29,46.79,46.79,185519.0,35.1274,35.3591,34.9853,34.9853,185519.0
2015-12-18 09:40:00,46.83,47.09,46.77,47.06,151357.0,35.0152,35.2096,34.9703,35.1872,151357.0
2015-12-18 09:45:00,47.06,47.52,46.9,47.5,382801.0,35.1872,35.5311,35.0675,35.5162,382801.0
2015-12-18 09:50:00,47.49,47.53,46.93,46.97,169999.0,35.5087,35.5386,35.09,35.1199,169999.0
2015-12-18 09:55:00,46.97,47.27,46.97,47.01,204355.0,35.1199,35.3442,35.1199,35.1498,204355.0
2015-12-18 10:00:00,47.03,47.13,46.77,46.79,239403.0,35.1647,35.2395,34.9703,34.9853,239403.0
2015-12-18 10:05:00,46.8,46.89,46.6,46.83,195551.0,34.9928,35.0601,34.8432,35.0152,195551.0
2015-12-18 10:10:00,46.81,46.88,46.68,46.84,79683.0,35.0002,35.0526,34.903,35.0227,79683.0
2015-12-18 10:15:00,46.85,47.26,46.81,47.14,134495.0,35.0302,35.3367,35.0002,35.247,134495.0
2015-12-18 10:20:00,47.16,47.45,47.14,47.44,84120.0,35.2619,35.4788,35.247,35.4713,84120.0
2015-12-18 10:25:00,47.43,47.43,47.18,47.19,80068.0,35.4638,35.4638,35.2769,35.2844,80068.0
2015-12-18 10:30:00,47.21,47.31,47.01,47.3,121296.0,35.2993,35.3741,35.1498,35.3666,121296.0
2015-12-18 10:35:00,47.3,47.58,47.3,47.39,118287.0,35.3666,35.576,35.3666,35.4339,118287.0
2015-12-18 10:40:00,47.39,47.53,47.31,47.42,58730.0,35.4339,35.5386,35.3741,35.4563,58730.0
2015-12-18 10:45:00,47.43,47.51,47.34,47.37,77958.0,35.4638,35.5236,35.3965,35.419,77958.0
2015-12-18 10:50:00,47.38,47.53,47.19,47.2,147553.0,35.4264,35.5386,35.2844,35.2918,147553.0
2015-12-18 10:55:00,47.18,47.35,47.17,47.33,104609.0,35.2769,35.404,35.2694,35.3891,104609.0
2015-12-18 11:00:00,47.32,47.33,47.22,47.29,79242.0,35.3816,35.3891,35.3068,35.3591,79242.0
2015-12-18 11:05:00,47.3,47.4,47.26,47.28,59625.0,35.3666,35.4414,35.3367,35.3517,59625.0
2015-12-18 11:10:00,47.28,47.31,47.19,47.2,108770.0,35.3517,35.3741,35.2844,35.2918,108770.0
2015-12-18 11:15:00,47.2,47.23,47.0,47.07,140218.0,35.2918,35.3143,35.1423,35.1946,140218.0
2015-12-18 11:20:00,47.05,47.06,46.97,47.06,93145.0,35.1797,35.1872,35.1199,35.1872,93145.0
2015-12-18 11:25:00,47.06,47.24,47.04,47.23,107242.0,35.1872,35.3218,35.1722,35.3143,107242.0
2015-12-18 11:30:00,47.23,47.26,47.09,47.1,78029.0,35.3143,35.3367,35.2096,35.2171,78029.0
2015-12-18 11:35:00,47.1,47.22,47.06,47.22,76713.0,35.2171,35.3068,35.1872,35.3068,76713.0
2015-12-18 11:40:00,47.22,47.28,47.12,47.16,63540.0,35.3068,35.3517,35.232,35.2619,63540.0
2015-12-18 11:45:00,47.15,47.18,46.92,46.94,88933.0,35.2545,35.2769,35.0825,35.0974,88933.0
2015-12-18 11:50:00,46.95,47.06,46.91,46.99,84327.0,35.1049,35.1872,35.075,35.1348,84327.0
2015-12-18 11:55:00,47.0,47.16,46.98,47.08,198606.0,35.1423,35.2619,35.1274,35.2021,198606.0
2015-12-18 12:00:00,47.09,47.16,47.07,47.14,98995.0,35.2096,35.2619,35.1946,35.247,98995.0
2015-12-18 12:05:00,47.15,47.23,47.09,47.2,64717.0,35.2545,35.3143,35.2096,35.2918,64717.0
2015-12-18 12:10:00,47.2,47.25,47.14,47.15,65242.0,35.2918,35.3292,35.247,35.2545,65242.0
2015-12-18 12:15:00,47.15,47.22,46.94,46.96,82567.0,35.2545,35.3068,35.0974,35.1124,82567.0
2015-12-18 12:20:00,46.97,47.08,46.97,47.08,74301.0,35.1199,35.2021,35.1199,35.2021,74301.0
2015-12-18 12:25:00,47.08,47.16,47.06,47.08,211878.0,35.2021,35.2619,35.1872,35.2021,211878.0
2015-12-18 12:30:00,47.06,47.07,46.89,46.98,88387.0,35.1872,35.1946,35.0601,35.1274,88387.0
2015-12-18 12:35:00,46.96,46.98,46.87,46.91,71062.0,35.1124,35.1274,35.0451,35.075,71062.0
2015-12-18 12:40:00,46.9,46.98,46.86,46.9,52578.0,35.0675,35.1274,35.0376,35.0675,52578.0
2015-12-18 12:45:00,46.9,46.93,46.84,46.85,58087.0,35.0675,35.09,35.0227,35.0302,58087.0
2015-12-18 12:50:00,46.84,46.88,46.72,46.78,133557.0,35.0227,35.0526,34.9329,34.9778,133557.0
2015-12-18 12:55:00,46.77,46.96,46.76,46.95,73019.0,34.9703,35.1124,34.9629,35.1049,73019.0
2015-12-18 13:00:00,46.95,47.02,46.75,46.79,100776.0,35.1049,35.1573,34.9554,34.9853,100776.0
2015-12-18 13:05:00,46.79,46.93,46.77,46.88,77398.0,34.9853,35.09,34.9703,35.0526,77398.0
2015-12-18 13:10:00,46.88,46.95,46.85,46.93,70848.0,35.0526,35.1049,35.0302,35.09,70848.0
2015-12-18 13:15:00,46.93,46.94,46.81,46.84,90053.0,35.09,35.0974,35.0002,35.0227,90053.0
2015-12-18 13:20:00,46.83,46.84,46.69,46.7,132766.0,35.0152,35.0227,34.9105,34.918,132766.0
2015-12-18 13:25:00,46.69,46.75,46.64,46.66,149125.0,34.9105,34.9554,34.8731,34.8881,149125.0
2015-12-18 13:30:00,46.66,46.73,46.61,46.63,105138.0,34.8881,34.9404,34.8507,34.8657,105138.0
2015-12-18 13:35:00,46.64,46.72,46.56,46.57,70559.0,34.8731,34.9329,34.8133,34.8208,70559.0
2015-12-18 13:40:00,46.58,46.72,46.56,46.67,102682.0,34.8283,34.9329,34.8133,34.8956,102682.0
2015-12-18 13:45:00,46.68,46.69,46.53,46.55,144786.0,34.903,34.9105,34.7909,34.8058,144786.0
2015-12-18 13:50:00,46.55,46.59,46.5,46.53,140549.0,34.8058,34.8357,34.7685,34.7909,140549.0
2015-12-18 13:55:00,46.52,46.57,46.46,46.47,201550.0,34.7834,34.8208,34.7385,34.746,201550.0
2015-12-18 14:00:00,46.48,46.58,46.43,46.44,163563.0,34.7535,34.8283,34.7161,34.7236,163563.0
2015-12-18 14:05:00,46.44,46.7,46.42,46.68,130678.0,34.7236,34.918,34.7086,34.903,130678.0
2015-12-18 14:10:00,46.68,46.7,46.49,46.52,141076.0,34.903,34.918,34.761,34.7834,141076.0
2015-12-18 14:15:00,46.51,46.56,46.46,46.46,119639.0,34.7759,34.8133,34.7385,34.7385,119639.0
2015-12-18 14:20:00,46.47,46.53,46.46,46.53,112849.0,34.746,34.7909,34.7385,34.7909,112849.0
2015-12-18 14:25:00,46.53,46.67,46.53,46.64,152102.0,34.7909,34.8956,34.7909,34.8731,152102.0
2015-12-18 14:30:00,46.64,46.65,46.45,46.5,131275.0,34.8731,34.8806,34.7311,34.7685,131275.0
2015-12-18 14:35:00,46.51,46.63,46.5,46.58,169708.0,34.7759,34.8657,34.7685,34.8283,169708.0
2015-12-18 14:40:00,46.58,46.6,46.41,46.43,167315.0,34.8283,34.8432,34.7012,34.7161,167315.0
2015-12-18 14:45:00,46.44,46.45,46.37,46.38,118991.0,34.7236,34.7311,34.6712,34.6787,118991.0
2015-12-18 14:50:00,46.38,46.39,46.26,46.27,155240.0,34.6787,34.6862,34.589,34.5965,155240.0
2015-12-18 14:55:00,46.27,46.29,46.18,46.2,212200.0,34.5965,34.6114,34.5292,34.5441,212200.0
2015-12-18 15:00:00,46.2,46.33,46.19,46.24,175181.0,34.5441,34.6413,34.5367,34.574,175181.0
2015-12-18 15:05:00,46.25,46.25,46.16,46.18,165372.0,34.5815,34.5815,34.5142,34.5292,165372.0
2015-12-18 15:10:00,46.19,46.19,46.02,46.03,168376.0,34.5367,34.5367,34.4096,34.417,168376.0
2015-12-18 15:15:00,46.03,46.03,45.89,45.97,300289.0,34.417,34.417,34.3123,34.3722,300289.0
2015-12-18 15:20:00,45.98,45.99,45.8,45.88,202582.0,34.3796,34.3871,34.2451,34.3049,202582.0
2015-12-18 15:25:00,45.88,46.0,45.87,45.93,216398.0,34.3049,34.3946,34.2974,34.3423,216398.0
2015-12-18 15:30:00,45.93,45.97,45.86,45.92,223803.0,34.3423,34.3722,34.2899,34.3348,223803.0
2015-12-18 15:35:00,45.92,45.93,45.76,45.77,281201.0,34.3348,34.3423,34.2151,34.2226,281201.0
2015-12-18 15:40:00,45.77,45.95,45.76,45.93,400523.0,34.2226,34.3572,34.2151,34.3423,400523.0
2015-12-18 15:45:00,45.94,46.08,45.89,46.03,370188.0,34.3497,34.4544,34.3123,34.417,370188.0
2015-12-18 15:50:00,46.02,46.03,45.93,45.98,367480.0,34.4096,34.417,34.3423,34.3796,367480.0
2015-12-18 15:55:00,45.99,46.01,45.9,45.9,666093.0,34.3871,34.4021,34.3198,34.3198,666093.0
2015-12-21 09:30:00,46.03,46.15,45.54,45.55,337381.0,34.417,34.5068,34.0507,34.0581,337381.0
2015-12-21 09:35:00,45.55,45.55,45.06,45.06,257529.0,34.0581,34.0581,33.6918,33.6918,257529.0
2015-12-21 09:40:00,45.06,45.19,44.68,45.05,424595.0,33.6918,33.789,33.4076,33.6843,424595.0
2015-12-21 09:45:00,45.05,45.31,45.0,45.19,136876.0,33.6843,33.8787,33.6469,33.789,136876.0
2015-12-21 09:50:00,45.21,45.29,44.86,45.07,171985.0,33.8039,33.8637,33.5422,33.6992,171985.0
2015-12-21 09:55:00,45.07,45.18,44.86,44.96,244287.0,33.6992,33.7815,33.5422,33.617,244287.0
2015-12-21 10:00:00,44.97,45.68,44.92,45.67,159487.0,33.6245,34.1553,33.5871,34.1479,159487.0
2015-12-21 10:05:00,45.66,45.67,45.36,45.6,114984.0,34.1404,34.1479,33.9161,34.0955,114984.0
2015-12-21 10:10:00,45.61,45.78,45.53,45.65,118275.0,34.103,34.2301,34.0432,34.1329,118275.0
2015-12-21 10:15:00,45.65,45.86,45.5,45.8,144961.0,34.1329,34.2899,34.0207,34.2451,144961.0
2015-12-21 10:20:00,45.78,45.87,45.64,45.78,129236.0,34.2301,34.2974,34.1254,34.2301,129236.0
2015-12-21 10:25:00,45.8,45.83,45.51,45.57,154356.0,34.2451,34.2675,34.0282,34.0731,154356.0
2015-12-21 10:30:00,45.6,45.85,45.6,45.83,133443.0,34.0955,34.2824,34.0955,34.2675,133443.0
2015-12-21 10:35:00,45.83,45.94,45.55,45.6,139365.0,34.2675,34.3497,34.0581,34.0955,139365.0
2015-12-21 10:40:00,45.61,45.65,45.45,45.59,144459.0,34.103,34.1329,33.9834,34.088,144459.0
2015-12-21 10:45:00,45.59,45.63,45.46,45.48,80608.0,34.088,34.1179,33.9908,34.0058,80608.0
2015-12-21 10:50:00,45.48,45.49,45.33,45.34,126494.0,34.0058,34.0133,33.8936,33.9011,126494.0
2015-12-21 10:55:00,45.34,45.56,45.28,45.48,105080.0,33.9011,34.0656,33.8562,34.0058,105080.0
2015-12-21 11:00:00,45.47,45.53,45.41,45.46,72704.0,33.9983,34.0432,33.9534,33.9908,72704.0
2015-12-21 11:05:00,45.47,45.49,45.34,45.38,68369.0,33.9983,34.0133,33.9011,33.931,68369.0
2015-12-21 11:10:00,45.38,45.45,45.15,45.17,123193.0,33.931,33.9834,33.759,33.774,123193.0
2015-12-21 11:15:00,45.17,45.36,45.17,45.33,121788.0,33.774,33.9161,33.774,33.8936,121788.0
2015-12-21 11:20:00,45.34,45.45,45.27,45.27,97921.0,33.9011,33.9834,33.8488,33.8488,97921.0
2015-12-21 11:25:00,45.28,45.43,45.21,45.41,112401.0,33.8562,33.9684,33.8039,33.9534,112401.0
2015-12-21 11:30:00,45.41,45.43,45.05,45.11,146074.0,33.9534,33.9684,33.6843,33.7291,146074.0
2015-12-21 11:35:00,45.11,45.22,45.04,45.04,102362.0,33.7291,33.8114,33.6768,33.6768,102362.0
2015-12-21 11:40:00,45.05,45.21,44.95,45.18,142365.0,33.6843,33.8039,33.6095,33.7815,142365.0
2015-12-21 11:45:00,45.19,45.23,44.98,45.02,73291.0,33.789,33.8189,33.6319,33.6618,73291.0
2015-12-21 11:50:00,45.03,45.2,45.0,45.05,70815.0,33.6693,33.7964,33.6469,33.6843,70815.0
2015-12-21 11:55:00,45.05,45.3,45.03,45.29,116418.0,33.6843,33.8712,33.6693,33.8637,116418.0
2015-12-21 12:00:00,45.29,45.3,45.11,45.13,51171.0,33.8637,33.8712,33.7291,33.7441,51171.0
2015-12-21 12:05:00,45.12,45.14,45.0,45.05,84243.0,33.7366,33.7516,33.6469,33.6843,84243.0
2015-12-21 12:10:00,45.06,45.14,45.02,45.12,49463.0,33.6918,33.7516,33.6618,33.7366,49463.0
2015-12-21 12:15:00,45.12,45.14,44.94,44.98,54289.0,33.7366,33.7516,33.602,33.6319,54289.0
2015-12-21 12:20:00,44.99,45.01,44.89,44.92,58843.0,33.6394,33.6544,33.5646,33.5871,58843.0
2015-12-21 12:25:00,44.92,44.97,44.85,44.92,57334.0,33.5871,33.6245,33.5347,33.5871,57334.0
2015-12-21 12:30:00,44.93,45.1,44.91,45.04,60211.0,33.5945,33.7217,33.5796,33.6768,60211.0
2015-12-21 12:35:00,45.02,45.12,44.98,44.98,68091.0,33.6618,33.7366,33.6319,33.6319,68091.0
2015-12-21 12:40:00,44.98,45.09,44.97,45.04,41909.0,33.6319,33.7142,33.6245,33.6768,41909.0
2015-12-21 12:45:00,45.03,45.07,45.01,45.04,52571.0,33.6693,33.6992,33.6544,33.6768,52571.0
2015-12-21 12:50:00,45.03,45.13,45.02,45.11,61381.0,33.6693,33.7441,33.6618,33.7291,61381.0
2015-12-21 12:55:00,45.1,45.2,45.07,45.07,60261.0,33.7217,33.7964,33.6992,33.6992,60261.0
2015-12-21 13:00:00,45.08,45.13,45.03,45.04,113515.0,33.7067,33.7441,33.6693,33.6768,113515.0
2015-12-21 13:05:00,45.04,45.06,44.95,44.98,69969.0,33.6768,33.6918,33.6095,33.6319,69969.0
2015-12-21 13:10:00,44.98,45.03,44.93,44.98,75856.0,33.6319,33.6693,33.5945,33.6319,75856.0
2015-12-21 13:15:00,44.97,44.99,44.84,44.84,79675.0,33.6245,33.6394,33.5273,33.5273,79675.0
2015-12-21 13:20:00,44.85,44.91,44.82,44.88,54306.0,33.5347,33.5796,33.5123,33.5572,54306.0
2015-12-21 13:25:00,44.88,44.96,44.88,44.93,74004.0,33.5572,33.617,33.5572,33.5945,74004.0
2015-12-21 13:30:00,44.93,44.96,44.89,44.96,75562.0,33.5945,33.617,33.5646,33.617,75562.0
2015-12-21 13:35:00,44.96,44.98,44.88,44.88,57192.0,33.617,33.6319,33.5572,33.5572,57192.0
2015-12-21 13:40:00,44.89,44.96,44.87,44.91,55496.0,33.5646,33.617,33.5497,33.5796,55496.0
2015-12-21 13:45:00,44.92,44.95,44.85,44.86,91717.0,33.5871,33.6095,33.5347,33.5422,91717.0
2015-12-21 13:50:00,44.86,44.9,44.82,44.82,85809.0,33.5422,33.5721,33.5123,33.5123,85809.0
2015-12-21 13:55:00,44.82,44.82,44.71,44.73,120168.0,33.5123,33.5123,33.4301,33.445,120168.0
2015-12-21 14:00:00,44.73,44.74,44.63,44.64,156478.0,33.445,33.4525,33.3702,33.3777,156478.0
2015-12-21 14:05:00,44.65,44.67,44.56,44.59,128719.0,33.3852,33.4001,33.3179,33.3403,128719.0
2015-12-21 14:10:00,44.59,44.76,44.59,44.74,119653.0,33.3403,33.4674,33.3403,33.4525,119653.0
2015-12-21 14:15:00,44.74,44.75,44.65,44.69,90845.0,33.4525,33.46,33.3852,33.4151,90845.0
2015-12-21 14:20:00,44.69,44.82,44.63,44.78,91429.0,33.4151,33.5123,33.3702,33.4824,91429.0
2015-12-21 14:25:00,44.78,44.86,44.7,44.84,75513.0,33.4824,33.5422,33.4226,33.5273,75513.0
2015-12-21 14:30:00,44.84,44.84,44.73,44.75,86373.0,33.5273,33.5273,33.445,33.46,86373.0
2015-12-21 14:35:00,44.74,44.96,44.73,44.93,96887.0,33.4525,33.617,33.445,33.5945,96887.0
2015-12-21 14:40:00,44.94,45.2,44.87,45.2,111874.0,33.602,33.7964,33.5497,33.7964,111874.0
2015-12-21 14:45:00,45.2,45.3,45.1,45.26,96064.0,33.7964,33.8712,33.7217,33.8413,96064.0
2015-12-21 14:50:00,45.26,45.36,45.21,45.21,101127.0,33.8413,33.9161,33.8039,33.8039,101127.0
2015-12-21 14:55:00,45.21,45.24,45.13,45.17,98821.0,33.8039,33.8263,33.7441,33.774,98821.0
2015-12-21 15:00:00,45.16,45.18,45.03,45.15,81424.0,33.7665,33.7815,33.6693,33.759,81424.0
2015-12-21 15:05:00,45.15,45.15,45.0,45.0,87999.0,33.759,33.759,33.6469,33.6469,87999.0
2015-12-21 15:10:00,45.01,45.06,44.97,45.01,91347.0,33.6544,33.6918,33.6245,33.6544,91347.0
2015-12-21 15:15:00,45.01,45.01,44.89,44.92,101458.0,33.6544,33.6544,33.5646,33.5871,101458.0
2015-12-21 15:20:00,44.91,44.92,44.81,44.81,175982.0,33.5796,33.5871,33.5048,33.5048,175982.0
2015-12-21 15:25:00,44.81,44.83,44.73,44.76,130350.0,33.5048,33.5198,33.445,33.4674,130350.0
2015-12-21 15:30:00,44.76,44.91,44.7,44.7,175699.0,33.4674,33.5796,33.4226,33.4226,175699.0
2015-12-21 15:35:00,44.71,44.88,44.67,44.82,235329.0,33.4301,33.5572,33.4001,33.5123,235329.0
2015-12-21 15:40:00,44.83,44.89,44.82,44.86,190870.0,33.5198,33.5646,33.5123,33.5422,190870.0
2015-12-21 15:45:00,44.86,45.02,44.85,44.97,221446.0,33.5422,33.6618,33.5347,33.6245,221446.0
2015-12-21 15:50:00,44.97,45.06,44.95,45.05,269055.0,33.6245,33.6918,33.6095,33.6843,269055.0
2015-12-21 15:55:00,45.05,45.12,45.04,45.11,473898.0,33.6843,33.7366,33.6768,33.7291,473898.0
2015-12-22 09:30:00,45.18,45.3,44.93,44.94,342652.0,33.7815,33.8712,33.5945,33.602,342652.0
2015-12-22 09:35:00,44.97,45.29,44.91,45.24,122971.0,33.6245,33.8637,33.5796,33.8263,122971.0
2015-12-22 09:40:00,45.21,45.46,45.07,45.32,107363.0,33.8039,33.9908,33.6992,33.8862,107363.0
2015-12-22 09:45:00,45.3,45.44,45.18,45.4,109521.0,33.8712,33.9759,33.7815,33.946,109521.0
2015-12-22 09:50:00,45.41,45.41,45.08,45.21,146275.0,33.9534,33.9534,33.7067,33.8039,146275.0
2015-12-22 09:55:00,45.21,45.36,45.18,45.31,69466.0,33.8039,33.9161,33.7815,33.8787,69466.0
2015-12-22 10:00:00,45.33,45.47,45.33,45.43,65335.0,33.8936,33.9983,33.8936,33.9684,65335.0
2015-12-22 10:05:00,45.43,45.58,45.38,45.58,115719.0,33.9684,34.0806,33.931,34.0806,115719.0
2015-12-22 10:10:00,45.57,45.59,45.43,45.43,98914.0,34.0731,34.088,33.9684,33.9684,98914.0
2015-12-22 10:15:00,45.42,45.56,45.4,45.54,115010.0,33.9609,34.0656,33.946,34.0507,115010.0
2015-12-22 10:20:00,45.53,45.72,45.5,45.67,90578.0,34.0432,34.1852,34.0207,34.1479,90578.0
2015-12-22 10:25:00,45.67,45.74,45.64,45.64,88746.0,34.1479,34.2002,34.1254,34.1254,88746.0
2015-12-22 10:30:00,45.64,45.7,45.4,45.44,182272.0,34.1254,34.1703,33.946,33.9759,182272.0
2015-12-22 10:35:00,45.44,45.5,45.4,45.5,168405.0,33.9759,34.0207,33.946,34.0207,168405.0
2015-12-22 10:40:00,45.49,45.68,45.49,45.63,131770.0,34.0133,34.1553,34.0133,34.1179,131770.0
2015-12-22 10:45:00,45.62,45.71,45.62,45.66,73633.0,34.1105,34.1778,34.1105,34.1404,73633.0
2015-12-22 10:50:00,45.66,45.89,45.66,45.86,143441.0,34.1404,34.3123,34.1404,34.2899,143441.0
2015-12-22 10:55:00,45.85,45.89,45.79,45.87,111666.0,34.2824,34.3123,34.2376,34.2974,111666.0
2015-12-22 11:00:00,45.87,45.95,45.76,45.77,132402.0,34.2974,34.3572,34.2151,34.2226,132402.0
2015-12-22 11:05:00,45.78,45.96,45.76,45.95,145036.0,34.2301,34.3647,34.2151,34.3572,145036.0
2015-12-22 11:10:00,45.95,46.14,45.94,46.12,213923.0,34.3572,34.4993,34.3497,34.4843,213923.0
2015-12-22 11:15:00,46.12,46.13,45.94,46.04,106545.0,34.4843,34.4918,34.3497,34.4245,106545.0
2015-12-22 11:20:00,46.04,46.14,46.03,46.07,97946.0,34.4245,34.4993,34.417,34.4469,97946.0
2015-12-22 11:25:00,46.07,46.1,46.0,46.03,103263.0,34.4469,34.4694,34.3946,34.417,103263.0
2015-12-22 11:30:00,46.04,46.1,46.01,46.06,83488.0,34.4245,34.4694,34.4021,34.4395,83488.0
2015-12-22 11:35:00,46.06,46.1,46.0,46.02,93807.0,34.4395,34.4694,34.3946,34.4096,93807.0
2015-12-22 11:40:00,46.02,46.09,45.94,46.06,101693.0,34.4096,34.4619,34.3497,34.4395,101693.0
2015-12-22 11:45:00,46.07,46.12,46.06,46.08,72292.0,34.4469,34.4843,34.4395,34.4544,72292.0
2015-12-22 11:50:00,46.07,46.15,46.05,46.13,168374.0,34.4469,34.5068,34.432,34.4918,168374.0
2015-12-22 11:55:00,46.14,46.23,46.13,46.23,90510.0,34.4993,34.5666,34.4918,34.5666,90510.0
2015-12-22 12:00:00,46.23,46.31,46.19,46.24,121976.0,34.5666,34.6264,34.5367,34.574,121976.0
2015-12-22 12:05:00,46.23,46.25,46.1,46.13,102665.0,34.5666,34.5815,34.4694,34.4918,102665.0
2015-12-22 12:10:00,46.13,46.17,46.09,46.15,73104.0,34.4918,34.5217,34.4619,34.5068,73104.0
2015-12-22 12:15:00,46.15,46.21,46.11,46.14,108718.0,34.5068,34.5516,34.4768,34.4993,108718.0
2015-12-22 12:20:00,46.13,46.17,46.01,46.15,64934.0,34.4918,34.5217,34.4021,34.5068,64934.0
2015-12-22 12:25:00,46.15,46.17,46.11,46.14,49760.0,34.5068,34.5217,34.4768,34.4993,49760.0
2015-12-22 12:30:00,46.14,46.32,46.13,46.29,74071.0,34.4993,34.6339,34.4918,34.6114,74071.0
2015-12-22 12:35:00,46.28,46.29,46.15,46.17,102076.0,34.604,34.6114,34.5068,34.5217,102076.0
2015-12-22 12:40:00,46.18,46.24,46.12,46.24,59249.0,34.5292,34.574,34.4843,34.574,59249.0
2015-12-22 12:45:00,46.23,46.42,46.23,46.41,113481.0,34.5666,34.7086,34.5666,34.7012,113481.0
2015-12-22 12:50:00,46.4,46.41,46.27,46.28,68983.0,34.6937,34.7012,34.5965,34.604,68983.0
2015-12-22 12:55:00,46.28,46.38,46.28,46.32,51819.0,34.604,34.6787,34.604,34.6339,51819.0
2015-12-22 13:00:00,46.31,46.4,46.31,46.39,49134.0,34.6264,34.6937,34.6264,34.6862,49134.0
2015-12-22 13:05:00,46.4,46.44,46.3,46.32,64481.0,34.6937,34.7236,34.6189,34.6339,64481.0
2015-12-22 13:10:00,46.31,46.37,46.28,46.35,65841.0,34.6264,34.6712,34.604,34.6563,65841.0
2015-12-22 13:15:00,46.34,46.35,46.26,46.32,51739.0,34.6488,34.6563,34.589,34.6339,51739.0
2015-12-22 13:20:00,46.32,46.34,46.27,46.28,48296.0,34.6339,34.6488,34.5965,34.604,48296.0
2015-12-22 13:25:00,46.28,46.36,46.28,46.33,49565.0,34.604,34.6638,34.604,34.6413,49565.0
2015-12-22 13:30:00,46.33,46.4,46.33,46.38,39041.0,34.6413,34.6937,34.6413,34.6787,39041.0
2015-12-22 13:35:00,46.38,46.47,46.36,46.42,85253.0,34.6787,34.746,34.6638,34.7086,85253.0
2015-12-22 13:40:00,46.43,46.44,46.28,46.31,61503.0,34.7161,34.7236,34.604,34.6264,61503.0
2015-12-22 13:45:00,46.31,46.45,46.31,46.44,71761.0,34.6264,34.7311,34.6264,34.7236,71761.0
2015-12-22 13:50:00,46.44,46.46,46.41,46.42,45648.0,34.7236,34.7385,34.7012,34.7086,45648.0
2015-12-22 13:55:00,46.42,46.44,46.34,46.37,93209.0,34.7086,34.7236,34.6488,34.6712,93209.0
2015-12-22 14:00:00,46.37,46.38,46.25,46.28,105626.0,34.6712,34.6787,34.5815,34.604,105626.0
2015-12-22 14:05:00,46.26,46.36,46.26,46.3,119665.0,34.589,34.6638,34.589,34.6189,119665.0
2015-12-22 14:10:00,46.3,46.41,46.3,46.4,131650.0,34.6189,34.7012,34.6189,34.6937,131650.0
2015-12-22 14:15:00,46.4,46.43,46.31,46.39,133501.0,34.6937,34.7161,34.6264,34.6862,133501.0
2015-12-22 14:20:00,46.39,46.45,46.35,46.41,95192.0,34.6862,34.7311,34.6563,34.7012,95192.0
2015-12-22 14:25:00,46.4,46.47,46.39,46.45,108176.0,34.6937,34.746,34.6862,34.7311,108176.0
2015-12-22 14:30:00,46.46,46.5,46.37,46.39,115292.0,34.7385,34.7685,34.6712,34.6862,115292.0
2015-12-22 14:35:00,46.39,46.45,46.39,46.43,66850.0,34.6862,34.7311,34.6862,34.7161,66850.0
2015-12-22 14:40:00,46.44,46.45,46.4,46.41,52339.0,34.7236,34.7311,34.6937,34.7012,52339.0
2015-12-22 14:45:00,46.41,46.41,46.37,46.37,82640.0,34.7012,34.7012,34.6712,34.6712,82640.0
2015-12-22 14:50:00,46.38,46.38,46.3,46.32,92700.0,34.6787,34.6787,34.6189,34.6339,92700.0
2015-12-22 14:55:00,46.32,46.35,46.27,46.35,101165.0,34.6339,34.6563,34.5965,34.6563,101165.0
2015-12-22 15:00:00,46.35,46.43,46.33,46.42,85827.0,34.6563,34.7161,34.6413,34.7086,85827.0
2015-12-22 15:05:00,46.42,46.49,46.41,46.46,103182.0,34.7086,34.761,34.7012,34.7385,103182.0
2015-12-22 15:10:00,46.46,46.56,46.44,46.55,91670.0,34.7385,34.8133,34.7236,34.8058,91670.0
2015-12-22 15:15:00,46.55,46.56,46.48,46.5,73570.0,34.8058,34.8133,34.7535,34.7685,73570.0
2015-12-22 15:20:00,46.49,46.55,46.48,46.5,83347.0,34.761,34.8058,34.7535,34.7685,83347.0
2015-12-22 15:25:00,46.5,46.51,46.44,46.46,106239.0,34.7685,34.7759,34.7236,34.7385,106239.0
2015-12-22 15:30:00,46.46,46.5,46.41,46.41,150325.0,34.7385,34.7685,34.7012,34.7012,150325.0
2015-12-22 15:35:00,46.41,46.42,46.32,46.37,170105.0,34.7012,34.7086,34.6339,34.6712,170105.0
2015-12-22 15:40:00,46.36,46.38,46.29,46.32,251083.0,34.6638,34.6787,34.6114,34.6339,251083.0
2015-12-22 15:45:00,46.31,46.33,46.26,46.27,294884.0,34.6264,34.6413,34.589,34.5965,294884.0
2015-12-22 15:50:00,46.27,46.4,46.26,46.39,231901.0,34.5965,34.6937,34.589,34.6862,231901.0
2015-12-22 15:55:00,46.4,46.41,46.24,46.29,498233.0,34.6937,34.7012,34.574,34.6114,498233.0
2015-12-23 09:30:00,47.29,47.75,47.27,47.69,309838.0,35.3591,35.7031,35.3442,35.6582,309838.0
2015-12-23 09:35:00,47.67,47.98,47.66,47.76,184957.0,35.6433,35.8751,35.6358,35.7106,184957.0
2015-12-23 09:40:00,47.73,47.95,47.61,47.67,158220.0,35.6881,35.8526,35.5984,35.6433,158220.0
2015-12-23 09:45:00,47.67,47.81,47.64,47.7,126092.0,35.6433,35.748,35.6208,35.6657,126092.0
2015-12-23 09:50:00,47.71,47.8,47.59,47.62,111700.0,35.6732,35.7405,35.5835,35.6059,111700.0
2015-12-23 09:55:00,47.62,47.64,47.43,47.47,66085.0,35.6059,35.6208,35.4638,35.4937,66085.0
2015-12-23 10:00:00,47.49,47.66,47.47,47.53,77327.0,35.5087,35.6358,35.4937,35.5386,77327.0
2015-12-23 10:05:00,47.53,47.55,47.39,47.43,139730.0,35.5386,35.5535,35.4339,35.4638,139730.0
2015-12-23 10:10:00,47.42,47.62,47.42,47.61,133274.0,35.4563,35.6059,35.4563,35.5984,133274.0
2015-12-23 10:15:00,47.6,47.69,47.52,47.57,88660.0,35.5909,35.6582,35.5311,35.5685,88660.0
2015-12-23 10:20:00,47.57,47.6,47.43,47.49,85762.0,35.5685,35.5909,35.4638,35.5087,85762.0
2015-12-23 10:25:00,47.49,47.57,47.45,47.53,58862.0,35.5087,35.5685,35.4788,35.5386,58862.0
2015-12-23 10:30:00,47.53,47.97,47.53,47.96,159630.0,35.5386,35.8676,35.5386,35.8601,159630.0
2015-12-23 10:35:00,47.97,48.16,47.83,48.15,384185.0,35.8676,36.0096,35.7629,36.0022,384185.0
2015-12-23 10:40:00,48.16,48.23,48.07,48.23,173348.0,36.0096,36.062,35.9424,36.062,173348.0
2015-12-23 10:45:00,48.22,48.23,48.03,48.18,96160.0,36.0545,36.062,35.9124,36.0246,96160.0
2015-12-23 10:50:00,48.19,48.38,48.15,48.36,115596.0,36.0321,36.1741,36.0022,36.1592,115596.0
2015-12-23 10:55:00,48.37,48.4,48.28,48.36,113779.0,36.1667,36.1891,36.0994,36.1592,113779.0
2015-12-23 11:00:00,48.37,48.44,48.18,48.2,148620.0,36.1667,36.219,36.0246,36.0396,148620.0
2015-12-23 11:05:00,48.19,48.25,47.93,48.04,175663.0,36.0321,36.0769,35.8377,35.9199,175663.0
2015-12-23 11:10:00,48.02,48.09,47.93,47.95,110174.0,35.905,35.9573,35.8377,35.8526,110174.0
2015-12-23 11:15:00,47.96,48.2,47.92,48.2,65965.0,35.8601,36.0396,35.8302,36.0396,65965.0
2015-12-23 11:20:00,48.19,48.22,48.11,48.19,92844.0,36.0321,36.0545,35.9723,36.0321,92844.0
2015-12-23 11:25:00,48.2,48.38,48.15,48.37,152223.0,36.0396,36.1741,36.0022,36.1667,152223.0
2015-12-23 11:30:00,48.38,48.5,48.29,48.49,103558.0,36.1741,36.2639,36.1069,36.2564,103558.0
2015-12-23 11:35:00,48.49,48.5,48.36,48.38,159158.0,36.2564,36.2639,36.1592,36.1741,159158.0
2015-12-23 11:40:00,48.38,48.52,48.34,48.34,162667.0,36.1741,36.2788,36.1442,36.1442,162667.0
2015-12-23 11:45:00,48.34,48.44,48.33,48.35,102104.0,36.1442,36.219,36.1368,36.1517,102104.0
2015-12-23 11:50:00,48.34,48.45,48.29,48.36,78742.0,36.1442,36.2265,36.1069,36.1592,78742.0
2015-12-23 11:55:00,48.37,48.49,48.37,48.43,88870.0,36.1667,36.2564,36.1667,36.2115,88870.0
2015-12-23 12:00:00,48.43,48.6,48.43,48.57,101270.0,36.2115,36.3386,36.2115,36.3162,101270.0
2015-12-23 12:05:00,48.57,48.69,48.56,48.65,95317.0,36.3162,36.4059,36.3087,36.376,95317.0
2015-12-23 12:10:00,48.66,48.78,48.65,48.75,130361.0,36.3835,36.4732,36.376,36.4508,130361.0
2015-12-23 12:15:00,48.75,48.77,48.62,48.71,92410.0,36.4508,36.4658,36.3536,36.4209,92410.0
2015-12-23 12:20:00,48.72,48.79,48.7,48.72,94642.0,36.4284,36.4807,36.4134,36.4284,94642.0
2015-12-23 12:25:00,48.72,48.73,48.6,48.67,166246.0,36.4284,36.4358,36.3386,36.391,166246.0
2015-12-23 12:30:00,48.66,48.69,48.52,48.58,96738.0,36.3835,36.4059,36.2788,36.3237,96738.0
2015-12-23 12:35:00,48.59,48.64,48.53,48.61,130910.0,36.3312,36.3685,36.2863,36.3461,130910.0
2015-12-23 12:40:00,48.62,48.68,48.61,48.62,71120.0,36.3536,36.3985,36.3461,36.3536,71120.0
2015-12-23 12:45:00,48.61,48.62,48.39,48.43,163586.0,36.3461,36.3536,36.1816,36.2115,163586.0
2015-12-23 12:50:00,48.45,48.48,48.39,48.43,61069.0,36.2265,36.2489,36.1816,36.2115,61069.0
2015-12-23 12:55:00,48.43,48.6,48.42,48.59,51604.0,36.2115,36.3386,36.2041,36.3312,51604.0
2015-12-23 13:00:00,48.59,48.68,48.58,48.59,55841.0,36.3312,36.3985,36.3237,36.3312,55841.0
2015-12-23 13:05:00,48.59,48.64,48.54,48.6,56301.0,36.3312,36.3685,36.2938,36.3386,56301.0
2015-12-23 13:10:00,48.6,48.63,48.54,48.59,39200.0,36.3386,36.3611,36.2938,36.3312,39200.0
2015-12-23 13:15:00,48.59,48.61,48.53,48.54,72929.0,36.3312,36.3461,36.2863,36.2938,72929.0
2015-12-23 13:20:00,48.54,48.59,48.5,48.52,39325.0,36.2938,36.3312,36.2639,36.2788,39325.0
2015-12-23 13:25:00,48.53,48.7,48.53,48.68,49361.0,36.2863,36.4134,36.2863,36.3985,49361.0
2015-12-23 13:30:00,48.69,48.69,48.57,48.64,40671.0,36.4059,36.4059,36.3162,36.3685,40671.0
2015-12-23 13:35:00,48.65,48.67,48.45,48.46,63531.0,36.376,36.391,36.2265,36.234,63531.0
2015-12-23 13:40:00,48.47,48.57,48.46,48.55,56287.0,36.2414,36.3162,36.234,36.3013,56287.0
2015-12-23 13:45:00,48.54,48.59,48.49,48.52,77369.0,36.2938,36.3312,36.2564,36.2788,77369.0
2015-12-23 13:50:00,48.53,48.61,48.52,48.57,49106.0,36.2863,36.3461,36.2788,36.3162,49106.0
2015-12-23 13:55:00,48.57,48.66,48.56,48.65,37114.0,36.3162,36.3835,36.3087,36.376,37114.0
2015-12-23 14:00:00,48.64,48.68,48.59,48.63,47668.0,36.3685,36.3985,36.3312,36.3611,47668.0
2015-12-23 14:05:00,48.63,48.71,48.6,48.66,74295.0,36.3611,36.4209,36.3386,36.3835,74295.0
2015-12-23 14:10:00,48.66,48.7,48.59,48.67,58552.0,36.3835,36.4134,36.3312,36.391,58552.0
2015-12-23 14:15:00,48.68,48.68,48.55,48.65,61787.0,36.3985,36.3985,36.3013,36.376,61787.0
2015-12-23 14:20:00,48.66,48.68,48.51,48.6,97848.0,36.3835,36.3985,36.2713,36.3386,97848.0
2015-12-23 14:25:00,48.6,48.71,48.58,48.67,53771.0,36.3386,36.4209,36.3237,36.391,53771.0
2015-12-23 14:30:00,48.68,48.75,48.67,48.71,95997.0,36.3985,36.4508,36.391,36.4209,95997.0
2015-12-23 14:35:00,48.71,48.8,48.69,48.8,91055.0,36.4209,36.4882,36.4059,36.4882,91055.0
2015-12-23 14:40:00,48.8,48.87,48.79,48.83,70997.0,36.4882,36.5405,36.4807,36.5106,70997.0
2015-12-23 14:45:00,48.83,48.88,48.76,48.86,66695.0,36.5106,36.548,36.4583,36.533,66695.0
2015-12-23 14:50:00,48.87,48.87,48.74,48.8,70974.0,36.5405,36.5405,36.4433,36.4882,70974.0
2015-12-23 14:55:00,48.8,48.82,48.73,48.78,88003.0,36.4882,36.5031,36.4358,36.4732,88003.0
2015-12-23 15:00:00,48.77,48.82,48.76,48.78,68286.0,36.4658,36.5031,36.4583,36.4732,68286.0
2015-12-23 15:05:00,48.78,48.79,48.73,48.75,73265.0,36.4732,36.4807,36.4358,36.4508,73265.0
2015-12-23 15:10:00,48.76,48.84,48.75,48.83,81350.0,36.4583,36.5181,36.4508,36.5106,81350.0
2015-12-23 15:15:00,48.84,48.92,48.82,48.83,114019.0,36.5181,36.5779,36.5031,36.5106,114019.0
2015-12-23 15:20:00,48.83,48.96,48.82,48.95,71120.0,36.5106,36.6078,36.5031,36.6003,71120.0
2015-12-23 15:25:00,48.94,48.99,48.92,48.97,111886.0,36.5929,36.6302,36.5779,36.6153,111886.0
2015-12-23 15:30:00,48.97,48.99,48.91,48.96,106281.0,36.6153,36.6302,36.5704,36.6078,106281.0
2015-12-23 15:35:00,48.96,48.98,48.82,48.91,152374.0,36.6078,36.6228,36.5031,36.5704,152374.0
2015-12-23 15:40:00,48.92,49.0,48.9,48.98,204889.0,36.5779,36.6377,36.563,36.6228,204889.0
2015-12-23 15:45:00,48.98,49.05,48.97,49.02,185855.0,36.6228,36.6751,36.6153,36.6527,185855.0
2015-12-23 15:50:00,49.01,49.06,48.96,49.04,143454.0,36.6452,36.6826,36.6078,36.6676,143454.0
2015-12-23 15:55:00,49.04,49.07,48.97,49.02,263261.0,36.6676,36.6901,36.6153,36.6527,263261.0
2015-12-24 09:30:00,49.04,49.21,48.93,49.02,160881.0,36.6676,36.7947,36.5854,36.6527,160881.0
2015-12-24 09:35:00,49.08,49.08,48.7,48.78,80425.0,36.6975,36.6975,36.4134,36.4732,80425.0
2015-12-24 09:40:00,48.76,48.76,48.32,48.36,96367.0,36.4583,36.4583,36.1293,36.1592,96367.0
2015-12-24 09:45:00,48.36,48.59,48.35,48.4,62575.0,36.1592,36.3312,36.1517,36.1891,62575.0
2015-12-24 09:50:00,48.39,48.43,48.3,48.32,144618.0,36.1816,36.2115,36.1143,36.1293,144618.0
2015-12-24 09:55:00,48.31,48.32,48.14,48.25,88418.0,36.1218,36.1293,35.9947,36.0769,88418.0
2015-12-24 10:00:00,48.18,48.23,48.06,48.11,98469.0,36.0246,36.062,35.9349,35.9723,98469.0
2015-12-24 10:05:00,48.11,48.4,48.11,48.38,49537.0,35.9723,36.1891,35.9723,36.1741,49537.0
2015-12-24 10:10:00,48.36,48.4,48.28,48.38,38496.0,36.1592,36.1891,36.0994,36.1741,38496.0
2015-12-24 10:15:00,48.38,48.43,48.33,48.41,98091.0,36.1741,36.2115,36.1368,36.1966,98091.0
2015-12-24 10:20:00,48.41,48.54,48.34,48.47,95742.0,36.1966,36.2938,36.1442,36.2414,95742.0
2015-12-24 10:25:00,48.46,48.53,48.46,48.48,55390.0,36.234,36.2863,36.234,36.2489,55390.0
2015-12-24 10:30:00,48.48,48.58,48.44,48.5,108085.0,36.2489,36.3237,36.219,36.2639,108085.0
2015-12-24 10:35:00,48.5,48.55,48.38,48.4,50444.0,36.2639,36.3013,36.1741,36.1891,50444.0
2015-12-24 10:40:00,48.39,48.4,48.29,48.4,53874.0,36.1816,36.1891,36.1069,36.1891,53874.0
2015-12-24 10:45:00,48.41,48.53,48.39,48.45,46523.0,36.1966,36.2863,36.1816,36.2265,46523.0
2015-12-24 10:50:00,48.44,48.45,48.35,48.43,39481.0,36.219,36.2265,36.1517,36.2115,39481.0
2015-12-24 10:55:00,48.42,48.5,48.39,48.44,46251.0,36.2041,36.2639,36.1816,36.219,46251.0
2015-12-24 11:00:00,48.44,48.57,48.44,48.55,44184.0,36.219,36.3162,36.219,36.3013,44184.0
2015-12-24 11:05:00,48.54,48.67,48.52,48.6,65410.0,36.2938,36.391,36.2788,36.3386,65410.0
2015-12-24 11:10:00,48.59,48.63,48.51,48.51,28082.0,36.3312,36.3611,36.2713,36.2713,28082.0
2015-12-24 11:15:00,48.52,48.56,48.46,48.48,62188.0,36.2788,36.3087,36.234,36.2489,62188.0
2015-12-24 11:20:00,48.49,48.64,48.49,48.64,46358.0,36.2564,36.3685,36.2564,36.3685,46358.0
2015-12-24 11:25:00,48.64,48.78,48.58,48.78,45251.0,36.3685,36.4732,36.3237,36.4732,45251.0
2015-12-24 11:30:00,48.78,48.78,48.63,48.63,30681.0,36.4732,36.4732,36.3611,36.3611,30681.0
2015-12-24 11:35:00,48.63,48.64,48.56,48.61,39122.0,36.3611,36.3685,36.3087,36.3461,39122.0
2015-12-24 11:40:00,48.62,48.65,48.55,48.6,38414.0,36.3536,36.376,36.3013,36.3386,38414.0
2015-12-24 11:45:00,48.61,48.65,48.58,48.63,31320.0,36.3461,36.376,36.3237,36.3611,31320.0
2015-12-24 11:50:00,48.64,48.64,48.56,48.62,35499.0,36.3685,36.3685,36.3087,36.3536,35499.0
2015-12-24 11:55:00,48.62,48.67,48.58,48.58,39067.0,36.3536,36.391,36.3237,36.3237,39067.0
2015-12-24 12:00:00,48.57,48.64,48.56,48.62,31844.0,36.3162,36.3685,36.3087,36.3536,31844.0
2015-12-24 12:05:00,48.63,48.65,48.57,48.63,25554.0,36.3611,36.376,36.3162,36.3611,25554.0
2015-12-24 12:10:00,48.62,48.64,48.59,48.64,32694.0,36.3536,36.3685,36.3312,36.3685,32694.0
2015-12-24 12:15:00,48.63,48.83,48.62,48.79,68831.0,36.3611,36.5106,36.3536,36.4807,68831.0
2015-12-24 12:20:00,48.79,48.82,48.76,48.76,45894.0,36.4807,36.5031,36.4583,36.4583,45894.0
2015-12-24 12:25:00,48.76,48.86,48.72,48.85,40248.0,36.4583,36.533,36.4284,36.5256,40248.0
2015-12-24 12:30:00,48.84,48.88,48.79,48.85,53095.0,36.5181,36.548,36.4807,36.5256,53095.0
2015-12-24 12:35:00,48.85,48.86,48.76,48.81,53789.0,36.5256,36.533,36.4583,36.4957,53789.0
2015-12-24 12:40:00,48.82,48.95,48.8,48.94,107057.0,36.5031,36.6003,36.4882,36.5929,107057.0
2015-12-24 12:45:00,48.94,48.98,48.73,48.75,71308.0,36.5929,36.6228,36.4358,36.4508,71308.0
2015-12-24 12:50:00,48.76,48.77,48.68,48.74,39041.0,36.4583,36.4658,36.3985,36.4433,39041.0
2015-12-24 12:55:00,48.74,48.76,48.56,48.56,134653.0,36.4433,36.4583,36.3087,36.3087,134653.0
2015-12-28 09:30:00,47.61,47.78,47.35,47.67,181063.0,35.5984,35.7255,35.404,35.6433,181063.0
2015-12-28 09:35:00,47.65,47.7,47.29,47.57,218397.0,35.6283,35.6657,35.3591,35.5685,218397.0
2015-12-28 09:40:00,47.56,47.7,47.41,47.63,95307.0,35.561,35.6657,35.4489,35.6134,95307.0
2015-12-28 09:45:00,47.62,47.62,47.37,47.5,112904.0,35.6059,35.6059,35.419,35.5162,112904.0
2015-12-28 09:50:00,47.5,47.56,47.33,47.4,109019.0,35.5162,35.561,35.3891,35.4414,109019.0
2015-12-28 09:55:00,47.39,47.43,47.34,47.4,118478.0,35.4339,35.4638,35.3965,35.4414,118478.0
2015-12-28 10:00:00,47.4,47.4,46.94,46.95,205573.0,35.4414,35.4414,35.0974,35.1049,205573.0
2015-12-28 10:05:00,46.95,47.23,46.94,47.13,75937.0,35.1049,35.3143,35.0974,35.2395,75937.0
2015-12-28 10:10:00,47.12,47.24,47.11,47.17,76795.0,35.232,35.3218,35.2246,35.2694,76795.0
2015-12-28 10:15:00,47.18,47.35,47.17,47.34,65269.0,35.2769,35.404,35.2694,35.3965,65269.0
2015-12-28 10:20:00,47.3,47.49,47.28,47.42,61307.0,35.3666,35.5087,35.3517,35.4563,61307.0
2015-12-28 10:25:00,47.43,47.46,47.32,47.4,44684.0,35.4638,35.4863,35.3816,35.4414,44684.0
2015-12-28 10:30:00,47.39,47.44,47.33,47.38,47583.0,35.4339,35.4713,35.3891,35.4264,47583.0
2015-12-28 10:35:00,47.39,47.48,47.21,47.24,90103.0,35.4339,35.5012,35.2993,35.3218,90103.0
2015-12-28 10:40:00,47.24,47.43,47.24,47.38,62061.0,35.3218,35.4638,35.3218,35.4264,62061.0
2015-12-28 10:45:00,47.36,47.43,47.21,47.23,109879.0,35.4115,35.4638,35.2993,35.3143,109879.0
2015-12-28 10:50:00,47.22,47.31,47.21,47.26,80543.0,35.3068,35.3741,35.2993,35.3367,80543.0
2015-12-28 10:55:00,47.26,47.34,47.25,47.34,72631.0,35.3367,35.3965,35.3292,35.3965,72631.0
2015-12-28 11:00:00,47.32,47.4,47.29,47.33,84621.0,35.3816,35.4414,35.3591,35.3891,84621.0
2015-12-28 11:05:00,47.33,47.33,47.27,47.3,78683.0,35.3891,35.3891,35.3442,35.3666,78683.0
2015-12-28 11:10:00,47.3,47.3,47.21,47.24,75699.0,35.3666,35.3666,35.2993,35.3218,75699.0
2015-12-28 11:15:00,47.23,47.26,47.16,47.25,116601.0,35.3143,35.3367,35.2619,35.3292,116601.0
2015-12-28 11:20:00,47.26,47.29,47.09,47.09,101255.0,35.3367,35.3591,35.2096,35.2096,101255.0
2015-12-28 11:25:00,47.09,47.3,47.05,47.29,104145.0,35.2096,35.3666,35.1797,35.3591,104145.0
2015-12-28 11:30:00,47.3,47.52,47.28,47.52,128942.0,35.3666,35.5311,35.3517,35.5311,128942.0
2015-12-28 11:35:00,47.53,47.54,47.41,47.46,97249.0,35.5386,35.5461,35.4489,35.4863,97249.0
2015-12-28 11:40:00,47.46,47.61,47.45,47.61,78344.0,35.4863,35.5984,35.4788,35.5984,78344.0
2015-12-28 11:45:00,47.62,47.69,47.58,47.65,141262.0,35.6059,35.6582,35.576,35.6283,141262.0
2015-12-28 11:50:00,47.65,47.75,47.65,47.69,97929.0,35.6283,35.7031,35.6283,35.6582,97929.0
2015-12-28 11:55:00,47.69,47.7,47.59,47.61,87480.0,35.6582,35.6657,35.5835,35.5984,87480.0
2015-12-28 12:00:00,47.6,47.71,47.59,47.71,101969.0,35.5909,35.6732,35.5835,35.6732,101969.0
2015-12-28 12:05:00,47.72,47.79,47.66,47.75,78440.0,35.6807,35.733,35.6358,35.7031,78440.0
2015-12-28 12:10:00,47.75,47.79,47.59,47.59,82024.0,35.7031,35.733,35.5835,35.5835,82024.0
2015-12-28 12:15:00,47.59,47.62,47.52,47.55,81269.0,35.5835,35.6059,35.5311,35.5535,81269.0
2015-12-28 12:20:00,47.55,47.56,47.41,47.48,97586.0,35.5535,35.561,35.4489,35.5012,97586.0
2015-12-28 12:25:00,47.48,47.5,47.43,47.44,98222.0,35.5012,35.5162,35.4638,35.4713,98222.0
2015-12-28 12:30:00,47.45,47.49,47.39,47.44,70210.0,35.4788,35.5087,35.4339,35.4713,70210.0
2015-12-28 12:35:00,47.44,47.56,47.43,47.52,78818.0,35.4713,35.561,35.4638,35.5311,78818.0
2015-12-28 12:40:00,47.52,47.53,47.41,47.42,73386.0,35.5311,35.5386,35.4489,35.4563,73386.0
2015-12-28 12:45:00,47.41,47.45,47.38,47.39,110690.0,35.4489,35.4788,35.4264,35.4339,110690.0
2015-12-28 12:50:00,47.39,47.46,47.38,47.43,64850.0,35.4339,35.4863,35.4264,35.4638,64850.0
2015-12-28 12:55:00,47.42,47.43,47.37,47.4,65958.0,35.4563,35.4638,35.419,35.4414,65958.0
2015-12-28 13:00:00,47.4,47.47,47.38,47.38,76225.0,35.4414,35.4937,35.4264,35.4264,76225.0
2015-12-28 13:05:00,47.39,47.42,47.27,47.29,97351.0,35.4339,35.4563,35.3442,35.3591,97351.0
2015-12-28 13:10:00,47.29,47.46,47.29,47.46,59857.0,35.3591,35.4863,35.3591,35.4863,59857.0
2015-12-28 13:15:00,47.46,47.54,47.42,47.53,101721.0,35.4863,35.5461,35.4563,35.5386,101721.0
2015-12-28 13:20:00,47.53,47.54,47.38,47.4,68186.0,35.5386,35.5461,35.4264,35.4414,68186.0
2015-12-28 13:25:00,47.4,47.41,47.3,47.31,72060.0,35.4414,35.4489,35.3666,35.3741,72060.0
2015-12-28 13:30:00,47.32,47.5,47.31,47.45,94810.0,35.3816,35.5162,35.3741,35.4788,94810.0
2015-12-28 13:35:00,47.45,47.48,47.39,47.43,66048.0,35.4788,35.5012,35.4339,35.4638,66048.0
2015-12-28 13:40:00,47.44,47.46,47.32,47.36,55725.0,35.4713,35.4863,35.3816,35.4115,55725.0
2015-12-28 13:45:00,47.36,47.44,47.35,47.42,64757.0,35.4115,35.4713,35.404,35.4563,64757.0
2015-12-28 13:50:00,47.43,47.44,47.32,47.33,62652.0,35.4638,35.4713,35.3816,35.3891,62652.0
2015-12-28 13:55:00,47.33,47.39,47.3,47.3,65106.0,35.3891,35.4339,35.3666,35.3666,65106.0
2015-12-28 14:00:00,47.3,47.34,47.25,47.32,80164.0,35.3666,35.3965,35.3292,35.3816,80164.0
2015-12-28 14:05:00,47.32,47.32,47.22,47.23,70228.0,35.3816,35.3816,35.3068,35.3143,70228.0
2015-12-28 14:10:00,47.23,47.23,47.12,47.12,100414.0,35.3143,35.3143,35.232,35.232,100414.0
2015-12-28 14:15:00,47.11,47.14,47.07,47.11,106918.0,35.2246,35.247,35.1946,35.2246,106918.0
2015-12-28 14:20:00,47.11,47.15,47.1,47.14,89435.0,35.2246,35.2545,35.2171,35.247,89435.0
2015-12-28 14:25:00,47.14,47.16,47.08,47.12,96507.0,35.247,35.2619,35.2021,35.232,96507.0
2015-12-28 14:30:00,47.12,47.13,47.06,47.1,91062.0,35.232,35.2395,35.1872,35.2171,91062.0
2015-12-28 14:35:00,47.09,47.19,47.08,47.18,113451.0,35.2096,35.2844,35.2021,35.2769,113451.0
2015-12-28 14:40:00,47.18,47.21,47.11,47.11,77269.0,35.2769,35.2993,35.2246,35.2246,77269.0
2015-12-28 14:45:00,47.11,47.12,47.04,47.07,130146.0,35.2246,35.232,35.1722,35.1946,130146.0
2015-12-28 14:50:00,47.07,47.08,47.05,47.07,100067.0,35.1946,35.2021,35.1797,35.1946,100067.0
2015-12-28 14:55:00,47.07,47.09,47.05,47.08,95408.0,35.1946,35.2096,35.1797,35.2021,95408.0
2015-12-28 15:00:00,47.08,47.1,47.02,47.02,108028.0,35.2021,35.2171,35.1573,35.1573,108028.0
2015-12-28 15:05:00,47.03,47.09,47.01,47.07,118302.0,35.1647,35.2096,35.1498,35.1946,118302.0
2015-12-28 15:10:00,47.07,47.09,47.01,47.04,117745.0,35.1946,35.2096,35.1498,35.1722,117745.0
2015-12-28 15:15:00,47.05,47.09,47.01,47.05,85954.0,35.1797,35.2096,35.1498,35.1797,85954.0
2015-12-28 15:20:00,47.05,47.16,47.05,47.15,88586.0,35.1797,35.2619,35.1797,35.2545,88586.0
2015-12-28 15:25:00,47.16,47.18,47.07,47.15,94116.0,35.2619,35.2769,35.1946,35.2545,94116.0
2015-12-28 15:30:00,47.15,47.21,47.12,47.19,126263.0,35.2545,35.2993,35.232,35.2844,126263.0
2015-12-28 15:35:00,47.18,47.25,47.16,47.19,123216.0,35.2769,35.3292,35.2619,35.2844,123216.0
2015-12-28 15:40:00,47.19,47.2,47.12,47.12,115844.0,35.2844,35.2918,35.232,35.232,115844.0
2015-12-28 15:45:00,47.13,47.16,47.11,47.14,132363.0,35.2395,35.2619,35.2246,35.247,132363.0
2015-12-28 15:50:00,47.14,47.18,47.11,47.18,124392.0,35.247,35.2769,35.2246,35.2769,124392.0
2015-12-28 15:55:00,47.18,47.19,47.11,47.18,257232.0,35.2769,35.2844,35.2246,35.2769,257232.0
2015-12-29 09:30:00,48.23,48.37,48.07,48.28,285884.0,36.062,36.1667,35.9424,36.0994,285884.0
2015-12-29 09:35:00,48.29,48.36,47.92,47.99,90065.0,36.1069,36.1592,35.8302,35.8825,90065.0
2015-12-29 09:40:00,47.97,47.98,47.66,47.89,102156.0,35.8676,35.8751,35.6358,35.8078,102156.0
2015-12-29 09:45:00,47.9,47.92,47.57,47.65,76425.0,35.8152,35.8302,35.5685,35.6283,76425.0
2015-12-29 09:50:00,47.64,47.65,47.41,47.51,63434.0,35.6208,35.6283,35.4489,35.5236,63434.0
2015-12-29 09:55:00,47.53,47.53,47.39,47.47,70558.0,35.5386,35.5386,35.4339,35.4937,70558.0
2015-12-29 10:00:00,47.48,47.49,47.31,47.31,72240.0,35.5012,35.5087,35.3741,35.3741,72240.0
2015-12-29 10:05:00,47.31,47.35,47.22,47.31,109301.0,35.3741,35.404,35.3068,35.3741,109301.0
2015-12-29 10:10:00,47.31,47.38,47.27,47.36,83261.0,35.3741,35.4264,35.3442,35.4115,83261.0
2015-12-29 10:15:00,47.36,47.36,47.2,47.28,89426.0,35.4115,35.4115,35.2918,35.3517,89426.0
2015-12-29 10:20:00,47.29,47.47,47.28,47.42,53478.0,35.3591,35.4937,35.3517,35.4563,53478.0
2015-12-29 10:25:00,47.42,47.48,47.35,47.47,82302.0,35.4563,35.5012,35.404,35.4937,82302.0
2015-12-29 10:30:00,47.48,47.59,47.47,47.58,80697.0,35.5012,35.5835,35.4937,35.576,80697.0
2015-12-29 10:35:00,47.58,47.66,47.48,47.51,78359.0,35.576,35.6358,35.5012,35.5236,78359.0
2015-12-29 10:40:00,47.51,47.61,47.49,47.52,89016.0,35.5236,35.5984,35.5087,35.5311,89016.0
2015-12-29 10:45:00,47.53,47.55,47.48,47.48,57742.0,35.5386,35.5535,35.5012,35.5012,57742.0
2015-12-29 10:50:00,47.47,47.48,47.33,47.46,56780.0,35.4937,35.5012,35.3891,35.4863,56780.0
2015-12-29 10:55:00,47.46,47.59,47.44,47.45,176235.0,35.4863,35.5835,35.4713,35.4788,176235.0
2015-12-29 11:00:00,47.45,47.52,47.38,47.51,64855.0,35.4788,35.5311,35.4264,35.5236,64855.0
2015-12-29 11:05:00,47.52,47.55,47.4,47.55,81393.0,35.5311,35.5535,35.4414,35.5535,81393.0
2015-12-29 11:10:00,47.55,47.62,47.46,47.48,49083.0,35.5535,35.6059,35.4863,35.5012,49083.0
2015-12-29 11:15:00,47.47,47.64,47.41,47.62,69267.0,35.4937,35.6208,35.4489,35.6059,69267.0
2015-12-29 11:20:00,47.61,47.69,47.55,47.68,47258.0,35.5984,35.6582,35.5535,35.6507,47258.0
2015-12-29 11:25:00,47.69,47.71,47.64,47.68,80915.0,35.6582,35.6732,35.6208,35.6507,80915.0
2015-12-29 11:30:00,47.67,47.79,47.67,47.74,60403.0,35.6433,35.733,35.6433,35.6956,60403.0
2015-12-29 11:35:00,47.74,47.77,47.63,47.72,74581.0,35.6956,35.718,35.6134,35.6807,74581.0
2015-12-29 11:40:00,47.71,47.72,47.52,47.55,47170.0,35.6732,35.6807,35.5311,35.5535,47170.0
2015-12-29 11:45:00,47.55,47.62,47.5,47.54,40377.0,35.5535,35.6059,35.5162,35.5461,40377.0
2015-12-29 11:50:00,47.54,47.59,47.48,47.5,38207.0,35.5461,35.5835,35.5012,35.5162,38207.0
2015-12-29 11:55:00,47.5,47.51,47.4,47.44,93619.0,35.5162,35.5236,35.4414,35.4713,93619.0
2015-12-29 12:00:00,47.45,47.53,47.45,47.5,51024.0,35.4788,35.5386,35.4788,35.5162,51024.0
2015-12-29 12:05:00,47.5,47.52,47.47,47.5,50325.0,35.5162,35.5311,35.4937,35.5162,50325.0
2015-12-29 12:10:00,47.49,47.62,47.48,47.58,51914.0,35.5087,35.6059,35.5012,35.576,51914.0
2015-12-29 12:15:00,47.58,47.61,47.55,47.59,39264.0,35.576,35.5984,35.5535,35.5835,39264.0
2015-12-29 12:20:00,47.59,47.64,47.56,47.59,40290.0,35.5835,35.6208,35.561,35.5835,40290.0
2015-12-29 12:25:00,47.59,47.63,47.55,47.56,61427.0,35.5835,35.6134,35.5535,35.561,61427.0
2015-12-29 12:30:00,47.56,47.62,47.53,47.54,56109.0,35.561,35.6059,35.5386,35.5461,56109.0
2015-12-29 12:35:00,47.55,47.63,47.54,47.61,45088.0,35.5535,35.6134,35.5461,35.5984,45088.0
2015-12-29 12:40:00,47.61,47.67,47.58,47.67,48591.0,35.5984,35.6433,35.576,35.6433,48591.0
2015-12-29 12:45:00,47.67,47.67,47.56,47.6,66528.0,35.6433,35.6433,35.561,35.5909,66528.0
2015-12-29 12:50:00,47.61,47.66,47.56,47.58,38454.0,35.5984,35.6358,35.561,35.576,38454.0
2015-12-29 12:55:00,47.58,47.66,47.57,47.6,56978.0,35.576,35.6358,35.5685,35.5909,56978.0
2015-12-29 13:00:00,47.6,47.62,47.54,47.61,46927.0,35.5909,35.6059,35.5461,35.5984,46927.0
2015-12-29 13:05:00,47.62,47.63,47.59,47.62,25963.0,35.6059,35.6134,35.5835,35.6059,25963.0
2015-12-29 13:10:00,47.62,47.68,47.6,47.66,47744.0,35.6059,35.6507,35.5909,35.6358,47744.0
2015-12-29 13:15:00,47.67,47.72,47.66,47.69,30166.0,35.6433,35.6807,35.6358,35.6582,30166.0
2015-12-29 13:20:00,47.68,47.75,47.67,47.73,31738.0,35.6507,35.7031,35.6433,35.6881,31738.0
2015-12-29 13:25:00,47.73,47.73,47.63,47.64,51272.0,35.6881,35.6881,35.6134,35.6208,51272.0
2015-12-29 13:30:00,47.64,47.67,47.63,47.66,56584.0,35.6208,35.6433,35.6134,35.6358,56584.0
2015-12-29 13:35:00,47.65,47.74,47.64,47.72,32477.0,35.6283,35.6956,35.6208,35.6807,32477.0
2015-12-29 13:40:00,47.72,47.82,47.71,47.79,57362.0,35.6807,35.7554,35.6732,35.733,57362.0
2015-12-29 13:45:00,47.8,47.8,47.75,47.8,43297.0,35.7405,35.7405,35.7031,35.7405,43297.0
2015-12-29 13:50:00,47.79,47.84,47.79,47.8,46103.0,35.733,35.7704,35.733,35.7405,46103.0
2015-12-29 13:55:00,47.81,47.97,47.8,47.93,73477.0,35.748,35.8676,35.7405,35.8377,73477.0
2015-12-29 14:00:00,47.93,47.94,47.85,47.9,43122.0,35.8377,35.8452,35.7779,35.8152,43122.0
2015-12-29 14:05:00,47.88,47.98,47.87,47.97,71291.0,35.8003,35.8751,35.7928,35.8676,71291.0
2015-12-29 14:10:00,47.97,48.02,47.94,47.97,90637.0,35.8676,35.905,35.8452,35.8676,90637.0
2015-12-29 14:15:00,47.97,48.02,47.95,48.01,66582.0,35.8676,35.905,35.8526,35.8975,66582.0
2015-12-29 14:20:00,48.01,48.02,47.98,48.01,60797.0,35.8975,35.905,35.8751,35.8975,60797.0
2015-12-29 14:25:00,48.01,48.02,47.92,47.94,59867.0,35.8975,35.905,35.8302,35.8452,59867.0
2015-12-29 14:30:00,47.94,47.95,47.8,47.8,55063.0,35.8452,35.8526,35.7405,35.7405,55063.0
2015-12-29 14:35:00,47.8,47.81,47.73,47.76,53309.0,35.7405,35.748,35.6881,35.7106,53309.0
2015-12-29 14:40:00,47.76,47.76,47.69,47.72,58240.0,35.7106,35.7106,35.6582,35.6807,58240.0
2015-12-29 14:45:00,47.72,47.79,47.65,47.71,67834.0,35.6807,35.733,35.6283,35.6732,67834.0
2015-12-29 14:50:00,47.71,47.72,47.64,47.71,44729.0,35.6732,35.6807,35.6208,35.6732,44729.0
2015-12-29 14:55:00,47.71,47.79,47.69,47.75,57708.0,35.6732,35.733,35.6582,35.7031,57708.0
2015-12-29 15:00:00,47.75,47.75,47.7,47.71,59316.0,35.7031,35.7031,35.6657,35.6732,59316.0
2015-12-29 15:05:00,47.72,47.74,47.71,47.71,49163.0,35.6807,35.6956,35.6732,35.6732,49163.0
2015-12-29 15:10:00,47.71,47.72,47.64,47.66,36246.0,35.6732,35.6807,35.6208,35.6358,36246.0
2015-12-29 15:15:00,47.67,47.73,47.66,47.72,47546.0,35.6433,35.6881,35.6358,35.6807,47546.0
2015-12-29 15:20:00,47.71,47.73,47.66,47.69,61016.0,35.6732,35.6881,35.6358,35.6582,61016.0
2015-12-29 15:25:00,47.69,47.7,47.65,47.66,52313.0,35.6582,35.6657,35.6283,35.6358,52313.0
2015-12-29 15:30:00,47.67,47.73,47.66,47.72,88110.0,35.6433,35.6881,35.6358,35.6807,88110.0
2015-12-29 15:35:00,47.72,47.73,47.67,47.71,58753.0,35.6807,35.6881,35.6433,35.6732,58753.0
2015-12-29 15:40:00,47.7,47.77,47.67,47.77,117852.0,35.6657,35.718,35.6433,35.718,117852.0
2015-12-29 15:45:00,47.76,47.77,47.74,47.76,132325.0,35.7106,35.718,35.6956,35.7106,132325.0
2015-12-29 15:50:00,47.76,47.77,47.73,47.74,151655.0,35.7106,35.718,35.6881,35.6956,151655.0
2015-12-29 15:55:00,47.74,47.81,47.73,47.78,203474.0,35.6956,35.748,35.6881,35.7255,203474.0
2015-12-30 09:30:00,46.94,47.26,46.93,47.25,171518.0,35.0974,35.3367,35.09,35.3292,171518.0
2015-12-30 09:35:00,47.3,47.49,47.29,47.4,121630.0,35.3666,35.5087,35.3591,35.4414,121630.0
2015-12-30 09:40:00,47.4,47.55,47.33,47.33,103386.0,35.4414,35.5535,35.3891,35.3891,103386.0
2015-12-30 09:45:00,47.36,47.68,47.34,47.56,101322.0,35.4115,35.6507,35.3965,35.561,101322.0
2015-12-30 09:50:00,47.55,47.74,47.48,47.57,108086.0,35.5535,35.6956,35.5012,35.5685,108086.0
2015-12-30 09:55:00,47.58,47.73,47.53,47.61,72104.0,35.576,35.6881,35.5386,35.5984,72104.0
2015-12-30 10:00:00,47.63,47.69,47.53,47.55,66204.0,35.6134,35.6582,35.5386,35.5535,66204.0
2015-12-30 10:05:00,47.55,47.55,47.35,47.38,122966.0,35.5535,35.5535,35.404,35.4264,122966.0
2015-12-30 10:10:00,47.37,47.38,47.12,47.16,66120.0,35.419,35.4264,35.232,35.2619,66120.0
2015-12-30 10:15:00,47.15,47.22,47.04,47.04,76365.0,35.2545,35.3068,35.1722,35.1722,76365.0
2015-12-30 10:20:00,47.05,47.14,47.0,47.08,86817.0,35.1797,35.247,35.1423,35.2021,86817.0
2015-12-30 10:25:00,47.07,47.12,47.04,47.08,30445.0,35.1946,35.232,35.1722,35.2021,30445.0
2015-12-30 10:30:00,47.06,47.06,46.89,46.98,98084.0,35.1872,35.1872,35.0601,35.1274,98084.0
2015-12-30 10:35:00,46.98,46.99,46.8,46.85,76850.0,35.1274,35.1348,34.9928,35.0302,76850.0
2015-12-30 10:40:00,46.85,46.95,46.83,46.88,68826.0,35.0302,35.1049,35.0152,35.0526,68826.0
2015-12-30 10:45:00,46.87,46.87,46.76,46.79,58774.0,35.0451,35.0451,34.9629,34.9853,58774.0
2015-12-30 10:50:00,46.79,46.83,46.7,46.82,90115.0,34.9853,35.0152,34.918,35.0077,90115.0
2015-12-30 10:55:00,46.81,46.91,46.8,46.82,64027.0,35.0002,35.075,34.9928,35.0077,64027.0
2015-12-30 11:00:00,46.82,46.93,46.8,46.9,62171.0,35.0077,35.09,34.9928,35.0675,62171.0
2015-12-30 11:05:00,46.91,47.0,46.9,46.96,64963.0,35.075,35.1423,35.0675,35.1124,64963.0
2015-12-30 11:10:00,46.97,47.06,46.92,47.06,59639.0,35.1199,35.1872,35.0825,35.1872,59639.0
2015-12-30 11:15:00,47.06,47.15,47.0,47.0,81853.0,35.1872,35.2545,35.1423,35.1423,81853.0
2015-12-30 11:20:00,47.0,47.01,46.86,46.88,84076.0,35.1423,35.1498,35.0376,35.0526,84076.0
2015-12-30 11:25:00,46.87,46.94,46.82,46.93,49193.0,35.0451,35.0974,35.0077,35.09,49193.0
2015-12-30 11:30:00,46.94,46.94,46.77,46.83,44456.0,35.0974,35.0974,34.9703,35.0152,44456.0
2015-12-30 11:35:00,46.84,46.85,46.77,46.78,38101.0,35.0227,35.0302,34.9703,34.9778,38101.0
2015-12-30 11:40:00,46.78,46.83,46.76,46.79,55175.0,34.9778,35.0152,34.9629,34.9853,55175.0
2015-12-30 11:45:00,46.79,46.79,46.69,46.72,62587.0,34.9853,34.9853,34.9105,34.9329,62587.0
2015-12-30 11:50:00,46.71,46.8,46.7,46.74,63734.0,34.9255,34.9928,34.918,34.9479,63734.0
2015-12-30 11:55:00,46.75,46.77,46.7,46.77,58959.0,34.9554,34.9703,34.918,34.9703,58959.0
2015-12-30 12:00:00,46.77,46.8,46.71,46.73,57431.0,34.9703,34.9928,34.9255,34.9404,57431.0
2015-12-30 12:05:00,46.73,46.78,46.71,46.75,51682.0,34.9404,34.9778,34.9255,34.9554,51682.0
2015-12-30 12:10:00,46.75,46.75,46.7,46.73,34591.0,34.9554,34.9554,34.918,34.9404,34591.0
2015-12-30 12:15:00,46.73,46.8,46.72,46.76,51921.0,34.9404,34.9928,34.9329,34.9629,51921.0
2015-12-30 12:20:00,46.76,46.78,46.69,46.73,49566.0,34.9629,34.9778,34.9105,34.9404,49566.0
2015-12-30 12:25:00,46.73,46.75,46.66,46.66,62943.0,34.9404,34.9554,34.8881,34.8881,62943.0
2015-12-30 12:30:00,46.66,46.72,46.64,46.7,58648.0,34.8881,34.9329,34.8731,34.918,58648.0
2015-12-30 12:35:00,46.71,46.72,46.65,46.69,38192.0,34.9255,34.9329,34.8806,34.9105,38192.0
2015-12-30 12:40:00,46.7,46.72,46.6,46.65,50934.0,34.918,34.9329,34.8432,34.8806,50934.0
2015-12-30 12:45:00,46.65,46.66,46.54,46.59,68960.0,34.8806,34.8881,34.7984,34.8357,68960.0
2015-12-30 12:50:00,46.6,46.61,46.57,46.59,94457.0,34.8432,34.8507,34.8208,34.8357,94457.0
2015-12-30 12:55:00,46.59,46.67,46.57,46.66,76146.0,34.8357,34.8956,34.8208,34.8881,76146.0
2015-12-30 13:00:00,46.68,46.74,46.64,46.74,55383.0,34.903,34.9479,34.8731,34.9479,55383.0
2015-12-30 13:05:00,46.75,46.75,46.64,46.69,86937.0,34.9554,34.9554,34.8731,34.9105,86937.0
2015-12-30 13:10:00,46.68,46.72,46.65,46.67,63974.0,34.903,34.9329,34.8806,34.8956,63974.0
2015-12-30 13:15:00,46.67,46.72,46.67,46.69,51855.0,34.8956,34.9329,34.8956,34.9105,51855.0
2015-12-30 13:20:00,46.69,46.72,46.67,46.71,31781.0,34.9105,34.9329,34.8956,34.9255,31781.0
2015-12-30 13:25:00,46.71,46.78,46.69,46.75,50243.0,34.9255,34.9778,34.9105,34.9554,50243.0
2015-12-30 13:30:00,46.74,46.81,46.74,46.8,43806.0,34.9479,35.0002,34.9479,34.9928,43806.0
2015-12-30 13:35:00,46.79,46.83,46.77,46.8,45737.0,34.9853,35.0152,34.9703,34.9928,45737.0
2015-12-30 13:40:00,46.81,46.85,46.78,46.83,80063.0,35.0002,35.0302,34.9778,35.0152,80063.0
2015-12-30 13:45:00,46.82,46.86,46.82,46.82,56160.0,35.0077,35.0376,35.0077,35.0077,56160.0
2015-12-30 13:50:00,46.82,46.84,46.8,46.84,64357.0,35.0077,35.0227,34.9928,35.0227,64357.0
2015-12-30 13:55:00,46.84,46.88,46.79,46.85,84459.0,35.0227,35.0526,34.9853,35.0302,84459.0
2015-12-30 14:00:00,46.85,46.88,46.84,46.85,26787.0,35.0302,35.0526,35.0227,35.0302,26787.0
2015-12-30 14:05:00,46.86,46.89,46.84,46.85,47676.0,35.0376,35.0601,35.0227,35.0302,47676.0
2015-12-30 14:10:00,46.85,46.87,46.84,46.86,60006.0,35.0302,35.0451,35.0227,35.0376,60006.0
2015-12-30 14:15:00,46.85,46.96,46.84,46.95,85288.0,35.0302,35.1124,35.0227,35.1049,85288.0
2015-12-30 14:20:00,46.95,46.97,46.91,46.93,40992.0,35.1049,35.1199,35.075,35.09,40992.0
2015-12-30 14:25:00,46.93,47.0,46.92,46.99,83184.0,35.09,35.1423,35.0825,35.1348,83184.0
2015-12-30 14:30:00,46.98,47.02,46.94,46.94,59575.0,35.1274,35.1573,35.0974,35.0974,59575.0
2015-12-30 14:35:00,46.94,46.95,46.88,46.9,39900.0,35.0974,35.1049,35.0526,35.0675,39900.0
2015-12-30 14:40:00,46.89,46.91,46.85,46.86,24492.0,35.0601,35.075,35.0302,35.0376,24492.0
2015-12-30 14:45:00,46.85,46.9,46.82,46.84,60997.0,35.0302,35.0675,35.0077,35.0227,60997.0
2015-12-30 14:50:00,46.83,46.84,46.75,46.77,46701.0,35.0152,35.0227,34.9554,34.9703,46701.0
2015-12-30 14:55:00,46.77,46.82,46.75,46.8,77641.0,34.9703,35.0077,34.9554,34.9928,77641.0
2015-12-30 15:00:00,46.8,46.81,46.76,46.78,47468.0,34.9928,35.0002,34.9629,34.9778,47468.0
2015-12-30 15:05:00,46.79,46.79,46.75,46.76,39114.0,34.9853,34.9853,34.9554,34.9629,39114.0
2015-12-30 15:10:00,46.76,46.78,46.72,46.78,75753.0,34.9629,34.9778,34.9329,34.9778,75753.0
2015-12-30 15:15:00,46.79,46.8,46.75,46.78,57219.0,34.9853,34.9928,34.9554,34.9778,57219.0
2015-12-30 15:20:00,46.78,46.79,46.75,46.75,47418.0,34.9778,34.9853,34.9554,34.9554,47418.0
2015-12-30 15:25:00,46.76,46.78,46.74,46.75,97325.0,34.9629,34.9778,34.9479,34.9554,97325.0
2015-12-30 15:30:00,46.75,46.77,46.67,46.73,103523.0,34.9554,34.9703,34.8956,34.9404,103523.0
2015-12-30 15:35:00,46.72,46.75,46.65,46.73,137511.0,34.9329,34.9554,34.8806,34.9404,137511.0
2015-12-30 15:40:00,46.72,46.73,46.63,46.63,131957.0,34.9329,34.9404,34.8657,34.8657,131957.0
2015-12-30 15:45:00,46.64,46.7,46.63,46.7,117545.0,34.8731,34.918,34.8657,34.918,117545.0
2015-12-30 15:50:00,46.7,46.7,46.6,46.62,123365.0,34.918,34.918,34.8432,34.8582,123365.0
2015-12-30 15:55:00,46.62,46.64,46.58,46.61,231013.0,34.8582,34.8731,34.8283,34.8507,231013.0
2015-12-31 09:30:00,46.06,46.28,45.88,46.16,270991.0,34.4395,34.604,34.3049,34.5142,270991.0
2015-12-31 09:35:00,46.15,46.72,46.13,46.65,83732.0,34.5068,34.9329,34.4918,34.8806,83732.0
2015-12-31 09:40:00,46.63,46.87,46.62,46.82,77074.0,34.8657,35.0451,34.8582,35.0077,77074.0
2015-12-31 09:45:00,46.83,46.85,46.57,46.6,55138.0,35.0152,35.0302,34.8208,34.8432,55138.0
2015-12-31 09:50:00,46.57,46.69,46.44,46.64,86992.0,34.8208,34.9105,34.7236,34.8731,86992.0
2015-12-31 09:55:00,46.65,46.76,46.55,46.6,42460.0,34.8806,34.9629,34.8058,34.8432,42460.0
2015-12-31 10:00:00,46.6,46.78,46.57,46.76,74344.0,34.8432,34.9778,34.8208,34.9629,74344.0
2015-12-31 10:05:00,46.76,46.98,46.66,46.97,113530.0,34.9629,35.1274,34.8881,35.1199,113530.0
2015-12-31 10:10:00,46.98,47.0,46.84,46.87,72182.0,35.1274,35.1423,35.0227,35.0451,72182.0
2015-12-31 10:15:00,46.86,46.97,46.81,46.95,84295.0,35.0376,35.1199,35.0002,35.1049,84295.0
2015-12-31 10:20:00,46.95,47.0,46.92,46.99,50800.0,35.1049,35.1423,35.0825,35.1348,50800.0
2015-12-31 10:25:00,46.98,47.04,46.85,46.94,92439.0,35.1274,35.1722,35.0302,35.0974,92439.0
2015-12-31 10:30:00,46.94,46.95,46.8,46.82,62930.0,35.0974,35.1049,34.9928,35.0077,62930.0
2015-12-31 10:35:00,46.82,46.9,46.7,46.85,69409.0,35.0077,35.0675,34.918,35.0302,69409.0
2015-12-31 10:40:00,46.85,46.85,46.72,46.79,57324.0,35.0302,35.0302,34.9329,34.9853,57324.0
2015-12-31 10:45:00,46.78,46.8,46.73,46.78,58234.0,34.9778,34.9928,34.9404,34.9778,58234.0
2015-12-31 10:50:00,46.78,46.85,46.75,46.75,131681.0,34.9778,35.0302,34.9554,34.9554,131681.0
2015-12-31 10:55:00,46.75,46.75,46.66,46.73,63774.0,34.9554,34.9554,34.8881,34.9404,63774.0
2015-12-31 11:00:00,46.72,46.78,46.66,46.7,56411.0,34.9329,34.9778,34.8881,34.918,56411.0
2015-12-31 11:05:00,46.7,46.71,46.57,46.57,63191.0,34.918,34.9255,34.8208,34.8208,63191.0
2015-12-31 11:10:00,46.58,46.6,46.5,46.51,48951.0,34.8283,34.8432,34.7685,34.7759,48951.0
2015-12-31 11:15:00,46.51,46.63,46.47,46.63,68281.0,34.7759,34.8657,34.746,34.8657,68281.0
2015-12-31 11:20:00,46.63,46.63,46.52,46.52,47732.0,34.8657,34.8657,34.7834,34.7834,47732.0
2015-12-31 11:25:00,46.52,46.64,46.48,46.6,61649.0,34.7834,34.8731,34.7535,34.8432,61649.0
2015-12-31 11:30:00,46.6,46.62,46.53,46.61,40163.0,34.8432,34.8582,34.7909,34.8507,40163.0
2015-12-31 11:35:00,46.62,46.71,46.6,46.71,76133.0,34.8582,34.9255,34.8432,34.9255,76133.0
2015-12-31 11:40:00,46.7,46.9,46.7,46.9,125254.0,34.918,35.0675,34.918,35.0675,125254.0
2015-12-31 11:45:00,46.89,46.94,46.85,46.91,81372.0,35.0601,35.0974,35.0302,35.075,81372.0
2015-12-31 11:50:00,46.91,46.92,46.81,46.83,53022.0,35.075,35.0825,35.0002,35.0152,53022.0
2015-12-31 11:55:00,46.85,46.99,46.83,46.97,68349.0,35.0302,35.1348,35.0152,35.1199,68349.0
2015-12-31 12:00:00,46.98,47.0,46.91,46.97,48390.0,35.1274,35.1423,35.075,35.1199,48390.0
2015-12-31 12:05:00,46.97,47.12,46.93,47.09,113252.0,35.1199,35.232,35.09,35.2096,113252.0
2015-12-31 12:10:00,47.09,47.14,47.04,47.11,63037.0,35.2096,35.247,35.1722,35.2246,63037.0
2015-12-31 12:15:00,47.1,47.17,47.03,47.16,71813.0,35.2171,35.2694,35.1647,35.2619,71813.0
2015-12-31 12:20:00,47.16,47.17,47.09,47.15,52665.0,35.2619,35.2694,35.2096,35.2545,52665.0
2015-12-31 12:25:00,47.15,47.2,47.06,47.18,51124.0,35.2545,35.2918,35.1872,35.2769,51124.0
2015-12-31 12:30:00,47.18,47.2,47.07,47.16,56800.0,35.2769,35.2918,35.1946,35.2619,56800.0
2015-12-31 12:35:00,47.16,47.18,47.1,47.1,43968.0,35.2619,35.2769,35.2171,35.2171,43968.0
2015-12-31 12:40:00,47.1,47.13,47.06,47.11,61083.0,35.2171,35.2395,35.1872,35.2246,61083.0
2015-12-31 12:45:00,47.12,47.17,47.05,47.07,42222.0,35.232,35.2694,35.1797,35.1946,42222.0
2015-12-31 12:50:00,47.07,47.09,46.98,47.01,48155.0,35.1946,35.2096,35.1274,35.1498,48155.0
2015-12-31 12:55:00,47.0,47.03,46.97,47.0,42407.0,35.1423,35.1647,35.1199,35.1423,42407.0
2015-12-31 13:00:00,47.0,47.06,46.97,47.0,65887.0,35.1423,35.1872,35.1199,35.1423,65887.0
2015-12-31 13:05:00,46.99,47.0,46.89,46.95,55615.0,35.1348,35.1423,35.0601,35.1049,55615.0
2015-12-31 13:10:00,46.95,47.0,46.92,46.97,50085.0,35.1049,35.1423,35.0825,35.1199,50085.0
2015-12-31 13:15:00,46.97,47.02,46.92,46.98,44434.0,35.1199,35.1573,35.0825,35.1274,44434.0
2015-12-31 13:20:00,46.97,47.04,46.92,47.04,45198.0,35.1199,35.1722,35.0825,35.1722,45198.0
2015-12-31 13:25:00,47.03,47.04,46.97,47.03,40486.0,35.1647,35.1722,35.1199,35.1647,40486.0
2015-12-31 13:30:00,47.03,47.06,46.98,47.04,47723.0,35.1647,35.1872,35.1274,35.1722,47723.0
2015-12-31 13:35:00,47.03,47.04,46.97,47.01,25857.0,35.1647,35.1722,35.1199,35.1498,25857.0
2015-12-31 13:40:00,47.02,47.09,47.01,47.04,64298.0,35.1573,35.2096,35.1498,35.1722,64298.0
2015-12-31 13:45:00,47.04,47.07,47.01,47.03,39307.0,35.1722,35.1946,35.1498,35.1647,39307.0
2015-12-31 13:50:00,47.03,47.06,46.98,47.02,54893.0,35.1647,35.1872,35.1274,35.1573,54893.0
2015-12-31 13:55:00,47.02,47.07,46.97,47.07,58202.0,35.1573,35.1946,35.1199,35.1946,58202.0
2015-12-31 14:00:00,47.07,47.16,47.07,47.09,64766.0,35.1946,35.2619,35.1946,35.2096,64766.0
2015-12-31 14:05:00,47.09,47.13,47.06,47.11,51186.0,35.2096,35.2395,35.1872,35.2246,51186.0
2015-12-31 14:10:00,47.11,47.13,47.08,47.08,35313.0,35.2246,35.2395,35.2021,35.2021,35313.0
2015-12-31 14:15:00,47.09,47.1,46.95,46.95,98653.0,35.2096,35.2171,35.1049,35.1049,98653.0
2015-12-31 14:20:00,46.96,46.97,46.83,46.87,66823.0,35.1124,35.1199,35.0152,35.0451,66823.0
2015-12-31 14:25:00,46.86,46.87,46.75,46.78,39830.0,35.0376,35.0451,34.9554,34.9778,39830.0
2015-12-31 14:30:00,46.79,46.79,46.73,46.77,48123.0,34.9853,34.9853,34.9404,34.9703,48123.0
2015-12-31 14:35:00,46.77,46.79,46.68,46.72,58221.0,34.9703,34.9853,34.903,34.9329,58221.0
2015-12-31 14:40:00,46.73,46.8,46.72,46.76,43232.0,34.9404,34.9928,34.9329,34.9629,43232.0
2015-12-31 14:45:00,46.76,46.8,46.74,46.75,105132.0,34.9629,34.9928,34.9479,34.9554,105132.0
2015-12-31 14:50:00,46.75,46.77,46.72,46.72,49884.0,34.9554,34.9703,34.9329,34.9329,49884.0
2015-12-31 14:55:00,46.72,46.76,46.7,46.75,40216.0,34.9329,34.9629,34.918,34.9554,40216.0
2015-12-31 15:00:00,46.75,46.76,46.71,46.71,32479.0,34.9554,34.9629,34.9255,34.9255,32479.0
2015-12-31 15:05:00,46.71,46.73,46.7,46.71,49649.0,34.9255,34.9404,34.918,34.9255,49649.0
2015-12-31 15:10:00,46.7,46.78,46.7,46.77,75068.0,34.918,34.9778,34.918,34.9703,75068.0
2015-12-31 15:15:00,46.77,46.83,46.76,46.78,50264.0,34.9703,35.0152,34.9629,34.9778,50264.0
2015-12-31 15:20:00,46.77,46.8,46.75,46.75,56312.0,34.9703,34.9928,34.9554,34.9554,56312.0
2015-12-31 15:25:00,46.74,46.76,46.7,46.73,66659.0,34.9479,34.9629,34.918,34.9404,66659.0
2015-12-31 15:30:00,46.73,46.78,46.7,46.77,81633.0,34.9404,34.9778,34.918,34.9703,81633.0
2015-12-31 15:35:00,46.77,46.81,46.71,46.74,84949.0,34.9703,35.0002,34.9255,34.9479,84949.0
2015-12-31 15:40:00,46.74,46.77,46.68,46.71,156672.0,34.9479,34.9703,34.903,34.9255,156672.0
2015-12-31 15:45:00,46.7,46.75,46.68,46.73,106352.0,34.918,34.9554,34.903,34.9404,106352.0
2015-12-31 15:50:00,46.73,46.77,46.71,46.76,118192.0,34.9404,34.9703,34.9255,34.9629,118192.0
2015-12-31 15:55:00,46.76,46.76,46.63,46.69,306429.0,34.9629,34.9629,34.8657,34.9105,306429.0
2016-01-04 09:30:00,46.41,46.54,46.25,46.43,180038.0,34.7012,34.7984,34.5815,34.7161,180038.0
2016-01-04 09:35:00,46.44,46.9,46.37,46.85,125541.0,34.7236,35.0675,34.6712,35.0302,125541.0
2016-01-04 09:40:00,46.84,46.98,46.68,46.68,186481.0,35.0227,35.1274,34.903,34.903,186481.0
2016-01-04 09:45:00,46.7,47.04,46.63,47.04,118533.0,34.918,35.1722,34.8657,35.1722,118533.0
2016-01-04 09:50:00,47.04,47.38,47.03,47.29,153049.0,35.1722,35.4264,35.1647,35.3591,153049.0
2016-01-04 09:55:00,47.33,47.33,46.99,47.16,76903.0,35.3891,35.3891,35.1348,35.2619,76903.0
2016-01-04 10:00:00,47.15,47.3,47.03,47.25,181590.0,35.2545,35.3666,35.1647,35.3292,181590.0
2016-01-04 10:05:00,47.24,47.47,47.02,47.43,137334.0,35.3218,35.4937,35.1573,35.4638,137334.0
2016-01-04 10:10:00,47.42,47.68,47.36,47.68,173659.0,35.4563,35.6507,35.4115,35.6507,173659.0
2016-01-04 10:15:00,47.66,47.77,47.57,47.61,142499.0,35.6358,35.718,35.5685,35.5984,142499.0
2016-01-04 10:20:00,47.61,47.72,47.52,47.57,181591.0,35.5984,35.6807,35.5311,35.5685,181591.0
2016-01-04 10:25:00,47.59,47.6,47.4,47.4,196692.0,35.5835,35.5909,35.4414,35.4414,196692.0
2016-01-04 10:30:00,47.39,47.41,47.26,47.31,105911.0,35.4339,35.4489,35.3367,35.3741,105911.0
2016-01-04 10:35:00,47.3,47.3,46.98,46.98,103927.0,35.3666,35.3666,35.1274,35.1274,103927.0
2016-01-04 10:40:00,46.97,47.02,46.86,46.97,114617.0,35.1199,35.1573,35.0376,35.1199,114617.0
2016-01-04 10:45:00,46.97,46.98,46.7,46.73,180149.0,35.1199,35.1274,34.918,34.9404,180149.0
2016-01-04 10:50:00,46.75,46.81,46.64,46.67,111931.0,34.9554,35.0002,34.8731,34.8956,111931.0
2016-01-04 10:55:00,46.65,46.67,46.32,46.33,174803.0,34.8806,34.8956,34.6339,34.6413,174803.0
2016-01-04 11:00:00,46.34,46.44,46.29,46.42,98784.0,34.6488,34.7236,34.6114,34.7086,98784.0
2016-01-04 11:05:00,46.4,46.41,46.24,46.31,104484.0,34.6937,34.7012,34.574,34.6264,104484.0
2016-01-04 11:10:00,46.31,46.42,46.26,46.38,75291.0,34.6264,34.7086,34.589,34.6787,75291.0
2016-01-04 11:15:00,46.39,46.43,46.33,46.4,117688.0,34.6862,34.7161,34.6413,34.6937,117688.0
2016-01-04 11:20:00,46.39,46.41,46.19,46.3,92353.0,34.6862,34.7012,34.5367,34.6189,92353.0
2016-01-04 11:25:00,46.3,46.44,46.21,46.37,111884.0,34.6189,34.7236,34.5516,34.6712,111884.0
2016-01-04 11:30:00,46.36,46.42,46.27,46.34,93405.0,34.6638,34.7086,34.5965,34.6488,93405.0
2016-01-04 11:35:00,46.34,46.4,46.25,46.29,80757.0,34.6488,34.6937,34.5815,34.6114,80757.0
2016-01-04 11:40:00,46.28,46.33,46.14,46.14,78724.0,34.604,34.6413,34.4993,34.4993,78724.0
2016-01-04 11:45:00,46.14,46.24,46.08,46.22,53996.0,34.4993,34.574,34.4544,34.5591,53996.0
2016-01-04 11:50:00,46.22,46.28,46.11,46.25,65610.0,34.5591,34.604,34.4768,34.5815,65610.0
2016-01-04 11:55:00,46.25,46.28,46.13,46.2,40210.0,34.5815,34.604,34.4918,34.5441,40210.0
2016-01-04 12:00:00,46.2,46.23,46.11,46.22,37710.0,34.5441,34.5666,34.4768,34.5591,37710.0
2016-01-04 12:05:00,46.22,46.31,46.14,46.22,59533.0,34.5591,34.6264,34.4993,34.5591,59533.0
2016-01-04 12:10:00,46.22,46.34,46.22,46.28,44360.0,34.5591,34.6488,34.5591,34.604,44360.0
2016-01-04 12:15:00,46.28,46.29,46.13,46.16,58379.0,34.604,34.6114,34.4918,34.5142,58379.0
2016-01-04 12:20:00,46.15,46.17,46.09,46.1,49066.0,34.5068,34.5217,34.4619,34.4694,49066.0
2016-01-04 12:25:00,46.11,46.22,46.08,46.19,76367.0,34.4768,34.5591,34.4544,34.5367,76367.0
2016-01-04 12:30:00,46.19,46.21,46.09,46.1,58585.0,34.5367,34.5516,34.4619,34.4694,58585.0
2016-01-04 12:35:00,46.09,46.16,46.08,46.15,51907.0,34.4619,34.5142,34.4544,34.5068,51907.0
2016-01-04 12:40:00,46.15,46.35,46.12,46.3,48118.0,34.5068,34.6563,34.4843,34.6189,48118.0
2016-01-04 12:45:00,46.31,46.38,46.3,46.31,63426.0,34.6264,34.6787,34.6189,34.6264,63426.0
2016-01-04 12:50:00,46.3,46.33,46.26,46.3,77295.0,34.6189,34.6413,34.589,34.6189,77295.0
2016-01-04 12:55:00,46.3,46.32,46.17,46.25,50863.0,34.6189,34.6339,34.5217,34.5815,50863.0
2016-01-04 13:00:00,46.26,46.33,46.22,46.32,48086.0,34.589,34.6413,34.5591,34.6339,48086.0
2016-01-04 13:05:00,46.32,46.55,46.31,46.54,89088.0,34.6339,34.8058,34.6264,34.7984,89088.0
2016-01-04 13:10:00,46.53,46.66,46.52,46.58,88975.0,34.7909,34.8881,34.7834,34.8283,88975.0
2016-01-04 13:15:00,46.57,46.68,46.52,46.61,64464.0,34.8208,34.903,34.7834,34.8507,64464.0
2016-01-04 13:20:00,46.61,46.66,46.46,46.47,61641.0,34.8507,34.8881,34.7385,34.746,61641.0
2016-01-04 13:25:00,46.47,46.53,46.41,46.44,55338.0,34.746,34.7909,34.7012,34.7236,55338.0
2016-01-04 13:30:00,46.45,46.56,46.43,46.47,51700.0,34.7311,34.8133,34.7161,34.746,51700.0
2016-01-04 13:35:00,46.47,46.56,46.44,46.55,40129.0,34.746,34.8133,34.7236,34.8058,40129.0
2016-01-04 13:40:00,46.54,46.55,46.46,46.47,45210.0,34.7984,34.8058,34.7385,34.746,45210.0
2016-01-04 13:45:00,46.47,46.58,46.47,46.58,80831.0,34.746,34.8283,34.746,34.8283,80831.0
2016-01-04 13:50:00,46.58,46.67,46.54,46.56,43058.0,34.8283,34.8956,34.7984,34.8133,43058.0
2016-01-04 13:55:00,46.57,46.6,46.48,46.54,73363.0,34.8208,34.8432,34.7535,34.7984,73363.0
2016-01-04 14:00:00,46.54,46.55,46.47,46.5,56440.0,34.7984,34.8058,34.746,34.7685,56440.0
2016-01-04 14:05:00,46.49,46.51,46.42,46.51,76913.0,34.761,34.7759,34.7086,34.7759,76913.0
2016-01-04 14:10:00,46.51,46.51,46.37,46.39,37643.0,34.7759,34.7759,34.6712,34.6862,37643.0
2016-01-04 14:15:00,46.39,46.49,46.37,46.46,44132.0,34.6862,34.761,34.6712,34.7385,44132.0
2016-01-04 14:20:00,46.47,46.53,46.47,46.51,43170.0,34.746,34.7909,34.746,34.7759,43170.0
2016-01-04 14:25:00,46.51,46.56,46.44,46.55,56516.0,34.7759,34.8133,34.7236,34.8058,56516.0
2016-01-04 14:30:00,46.56,46.57,46.41,46.42,62551.0,34.8133,34.8208,34.7012,34.7086,62551.0
2016-01-04 14:35:00,46.43,46.51,46.43,46.51,36669.0,34.7161,34.7759,34.7161,34.7759,36669.0
2016-01-04 14:40:00,46.51,46.57,46.49,46.53,39411.0,34.7759,34.8208,34.761,34.7909,39411.0
2016-01-04 14:45:00,46.54,46.69,46.51,46.67,54765.0,34.7984,34.9105,34.7759,34.8956,54765.0
2016-01-04 14:50:00,46.66,46.69,46.57,46.63,46309.0,34.8881,34.9105,34.8208,34.8657,46309.0
2016-01-04 14:55:00,46.63,46.73,46.62,46.73,64587.0,34.8657,34.9404,34.8582,34.9404,64587.0
2016-01-04 15:00:00,46.73,46.75,46.58,46.58,43228.0,34.9404,34.9554,34.8283,34.8283,43228.0
2016-01-04 15:05:00,46.57,46.63,46.56,46.6,41404.0,34.8208,34.8657,34.8133,34.8432,41404.0
2016-01-04 15:10:00,46.59,46.67,46.54,46.61,45804.0,34.8357,34.8956,34.7984,34.8507,45804.0
2016-01-04 15:15:00,46.6,46.63,46.57,46.61,51952.0,34.8432,34.8657,34.8208,34.8507,51952.0
2016-01-04 15:20:00,46.61,46.64,46.54,46.6,82730.0,34.8507,34.8731,34.7984,34.8432,82730.0
2016-01-04 15:25:00,46.6,46.7,46.59,46.68,101173.0,34.8432,34.918,34.8357,34.903,101173.0
2016-01-04 15:30:00,46.68,46.73,46.65,46.67,91610.0,34.903,34.9404,34.8806,34.8956,91610.0
2016-01-04 15:35:00,46.68,46.68,46.59,46.67,82018.0,34.903,34.903,34.8357,34.8956,82018.0
2016-01-04 15:40:00,46.68,46.8,46.67,46.78,98573.0,34.903,34.9928,34.8956,34.9778,98573.0
2016-01-04 15:45:00,46.79,46.91,46.72,46.86,169480.0,34.9853,35.075,34.9329,35.0376,169480.0
2016-01-04 15:50:00,46.86,46.9,46.77,46.83,149640.0,35.0376,35.0675,34.9703,35.0152,149640.0
2016-01-04 15:55:00,46.83,46.9,46.76,46.88,414470.0,35.0152,35.0675,34.9629,35.0526,414470.0
2016-01-05 09:30:00,46.67,46.95,46.42,46.62,184946.0,34.8956,35.1049,34.7086,34.8582,184946.0
2016-01-05 09:35:00,46.62,46.72,46.48,46.5,120358.0,34.8582,34.9329,34.7535,34.7685,120358.0
2016-01-05 09:40:00,46.5,46.76,46.42,46.64,76458.0,34.7685,34.9629,34.7086,34.8731,76458.0
2016-01-05 09:45:00,46.63,46.65,46.32,46.42,92311.0,34.8657,34.8806,34.6339,34.7086,92311.0
2016-01-05 09:50:00,46.38,46.4,46.21,46.24,72592.0,34.6787,34.6937,34.5516,34.574,72592.0
2016-01-05 09:55:00,46.23,46.33,46.18,46.28,82012.0,34.5666,34.6413,34.5292,34.604,82012.0
2016-01-05 10:00:00,46.26,46.42,46.17,46.3,81330.0,34.589,34.7086,34.5217,34.6189,81330.0
2016-01-05 10:05:00,46.31,46.47,46.3,46.31,73712.0,34.6264,34.746,34.6189,34.6264,73712.0
2016-01-05 10:10:00,46.33,46.39,46.15,46.24,96230.0,34.6413,34.6862,34.5068,34.574,96230.0
2016-01-05 10:15:00,46.24,46.32,46.08,46.28,79175.0,34.574,34.6339,34.4544,34.604,79175.0
2016-01-05 10:20:00,46.28,46.31,46.07,46.19,68386.0,34.604,34.6264,34.4469,34.5367,68386.0
2016-01-05 10:25:00,46.19,46.19,46.06,46.1,93588.0,34.5367,34.5367,34.4395,34.4694,93588.0
2016-01-05 10:30:00,46.09,46.26,45.99,46.23,155890.0,34.4619,34.589,34.3871,34.5666,155890.0
2016-01-05 10:35:00,46.23,46.37,46.2,46.36,79381.0,34.5666,34.6712,34.5441,34.6638,79381.0
2016-01-05 10:40:00,46.36,46.39,46.23,46.36,57177.0,34.6638,34.6862,34.5666,34.6638,57177.0
2016-01-05 10:45:00,46.36,46.6,46.28,46.59,70591.0,34.6638,34.8432,34.604,34.8357,70591.0
2016-01-05 10:50:00,46.58,46.59,46.49,46.52,35166.0,34.8283,34.8357,34.761,34.7834,35166.0
2016-01-05 10:55:00,46.52,46.65,46.48,46.59,89728.0,34.7834,34.8806,34.7535,34.8357,89728.0
2016-01-05 11:00:00,46.58,46.75,46.55,46.66,60660.0,34.8283,34.9554,34.8058,34.8881,60660.0
2016-01-05 11:05:00,46.66,46.8,46.63,46.67,53517.0,34.8881,34.9928,34.8657,34.8956,53517.0
2016-01-05 11:10:00,46.67,46.79,46.6,46.68,58205.0,34.8956,34.9853,34.8432,34.903,58205.0
2016-01-05 11:15:00,46.68,46.79,46.63,46.73,27667.0,34.903,34.9853,34.8657,34.9404,27667.0
2016-01-05 11:20:00,46.72,46.73,46.64,46.68,61050.0,34.9329,34.9404,34.8731,34.903,61050.0
2016-01-05 11:25:00,46.68,46.87,46.67,46.76,63679.0,34.903,35.0451,34.8956,34.9629,63679.0
2016-01-05 11:30:00,46.76,46.95,46.76,46.95,44220.0,34.9629,35.1049,34.9629,35.1049,44220.0
2016-01-05 11:35:00,46.96,46.96,46.78,46.84,54264.0,35.1124,35.1124,34.9778,35.0227,54264.0
2016-01-05 11:40:00,46.83,46.91,46.8,46.82,45296.0,35.0152,35.075,34.9928,35.0077,45296.0
2016-01-05 11:45:00,46.82,46.89,46.75,46.88,56554.0,35.0077,35.0601,34.9554,35.0526,56554.0
2016-01-05 11:50:00,46.88,46.91,46.8,46.84,40685.0,35.0526,35.075,34.9928,35.0227,40685.0
2016-01-05 11:55:00,46.84,46.85,46.66,46.7,79165.0,35.0227,35.0302,34.8881,34.918,79165.0
2016-01-05 12:00:00,46.7,46.72,46.56,46.62,52512.0,34.918,34.9329,34.8133,34.8582,52512.0
2016-01-05 12:05:00,46.63,46.66,46.6,46.64,24891.0,34.8657,34.8881,34.8432,34.8731,24891.0
2016-01-05 12:10:00,46.63,46.65,46.59,46.59,36416.0,34.8657,34.8806,34.8357,34.8357,36416.0
2016-01-05 12:15:00,46.58,46.59,46.48,46.53,37941.0,34.8283,34.8357,34.7535,34.7909,37941.0
2016-01-05 12:20:00,46.51,46.53,46.47,46.5,38119.0,34.7759,34.7909,34.746,34.7685,38119.0
2016-01-05 12:25:00,46.49,46.58,46.47,46.54,46701.0,34.761,34.8283,34.746,34.7984,46701.0
2016-01-05 12:30:00,46.55,46.67,46.53,46.59,43493.0,34.8058,34.8956,34.7909,34.8357,43493.0
2016-01-05 12:35:00,46.6,46.66,46.55,46.65,84088.0,34.8432,34.8881,34.8058,34.8806,84088.0
2016-01-05 12:40:00,46.64,46.64,46.55,46.55,24646.0,34.8731,34.8731,34.8058,34.8058,24646.0
2016-01-05 12:45:00,46.55,46.62,46.53,46.59,30225.0,34.8058,34.8582,34.7909,34.8357,30225.0
2016-01-05 12:50:00,46.59,46.59,46.53,46.58,32301.0,34.8357,34.8357,34.7909,34.8283,32301.0
2016-01-05 12:55:00,46.58,46.6,46.55,46.56,34538.0,34.8283,34.8432,34.8058,34.8133,34538.0
2016-01-05 13:00:00,46.57,46.71,46.55,46.7,39096.0,34.8208,34.9255,34.8058,34.918,39096.0
2016-01-05 13:05:00,46.69,46.72,46.58,46.62,58692.0,34.9105,34.9329,34.8283,34.8582,58692.0
2016-01-05 13:10:00,46.62,46.67,46.57,46.58,38181.0,34.8582,34.8956,34.8208,34.8283,38181.0
2016-01-05 13:15:00,46.58,46.62,46.54,46.54,32466.0,34.8283,34.8582,34.7984,34.7984,32466.0
2016-01-05 13:20:00,46.53,46.55,46.49,46.54,41852.0,34.7909,34.8058,34.761,34.7984,41852.0
2016-01-05 13:25:00,46.54,46.55,46.49,46.53,34816.0,34.7984,34.8058,34.761,34.7909,34816.0
2016-01-05 13:30:00,46.53,46.65,46.52,46.63,60618.0,34.7909,34.8806,34.7834,34.8657,60618.0
2016-01-05 13:35:00,46.63,46.63,46.55,46.58,44287.0,34.8657,34.8657,34.8058,34.8283,44287.0
2016-01-05 13:40:00,46.59,46.73,46.58,46.69,43658.0,34.8357,34.9404,34.8283,34.9105,43658.0
2016-01-05 13:45:00,46.68,46.74,46.66,46.73,79328.0,34.903,34.9479,34.8881,34.9404,79328.0
2016-01-05 13:50:00,46.73,46.89,46.73,46.88,73845.0,34.9404,35.0601,34.9404,35.0526,73845.0
2016-01-05 13:55:00,46.87,46.97,46.85,46.95,90603.0,35.0451,35.1199,35.0302,35.1049,90603.0
2016-01-05 14:00:00,46.94,47.07,46.93,47.07,76607.0,35.0974,35.1946,35.09,35.1946,76607.0
2016-01-05 14:05:00,47.07,47.1,47.02,47.09,37376.0,35.1946,35.2171,35.1573,35.2096,37376.0
2016-01-05 14:10:00,47.09,47.24,47.08,47.2,103122.0,35.2096,35.3218,35.2021,35.2918,103122.0
2016-01-05 14:15:00,47.19,47.41,47.18,47.39,59128.0,35.2844,35.4489,35.2769,35.4339,59128.0
2016-01-05 14:20:00,47.4,47.47,47.37,47.43,86059.0,35.4414,35.4937,35.419,35.4638,86059.0
2016-01-05 14:25:00,47.44,47.52,47.34,47.35,73105.0,35.4713,35.5311,35.3965,35.404,73105.0
2016-01-05 14:30:00,47.34,47.39,47.3,47.3,50096.0,35.3965,35.4339,35.3666,35.3666,50096.0
2016-01-05 14:35:00,47.3,47.36,47.27,47.3,37191.0,35.3666,35.4115,35.3442,35.3666,37191.0
2016-01-05 14:40:00,47.31,47.33,47.28,47.31,102462.0,35.3741,35.3891,35.3517,35.3741,102462.0
2016-01-05 14:45:00,47.32,47.33,47.23,47.28,122861.0,35.3816,35.3891,35.3143,35.3517,122861.0
2016-01-05 14:50:00,47.29,47.36,47.28,47.34,86954.0,35.3591,35.4115,35.3517,35.3965,86954.0
2016-01-05 14:55:00,47.35,47.35,47.29,47.31,61529.0,35.404,35.404,35.3591,35.3741,61529.0
2016-01-05 15:00:00,47.31,47.34,47.28,47.31,105271.0,35.3741,35.3965,35.3517,35.3741,105271.0
2016-01-05 15:05:00,47.32,47.35,47.29,47.31,75069.0,35.3816,35.404,35.3591,35.3741,75069.0
2016-01-05 15:10:00,47.32,47.39,47.31,47.37,122526.0,35.3816,35.4339,35.3741,35.419,122526.0
2016-01-05 15:15:00,47.36,47.36,47.31,47.33,86152.0,35.4115,35.4115,35.3741,35.3891,86152.0
2016-01-05 15:20:00,47.32,47.36,47.24,47.3,91794.0,35.3816,35.4115,35.3218,35.3666,91794.0
2016-01-05 15:25:00,47.3,47.35,47.28,47.3,73246.0,35.3666,35.404,35.3517,35.3666,73246.0
2016-01-05 15:30:00,47.3,47.39,47.3,47.34,109386.0,35.3666,35.4339,35.3666,35.3965,109386.0
2016-01-05 15:35:00,47.35,47.38,47.29,47.31,105398.0,35.404,35.4264,35.3591,35.3741,105398.0
2016-01-05 15:40:00,47.32,47.38,47.25,47.32,152406.0,35.3816,35.4264,35.3292,35.3816,152406.0
2016-01-05 15:45:00,47.32,47.4,47.31,47.39,212068.0,35.3816,35.4414,35.3741,35.4339,212068.0
2016-01-05 15:50:00,47.39,47.46,47.36,47.4,203595.0,35.4339,35.4863,35.4115,35.4414,203595.0
2016-01-05 15:55:00,47.4,47.46,47.39,47.43,303365.0,35.4414,35.4863,35.4339,35.4638,303365.0
2016-01-06 09:30:00,46.05,46.31,45.92,46.18,388281.0,34.432,34.6264,34.3348,34.5292,388281.0
2016-01-06 09:35:00,46.16,46.24,45.97,46.22,228570.0,34.5142,34.574,34.3722,34.5591,228570.0
2016-01-06 09:40:00,46.22,46.22,46.01,46.1,240902.0,34.5591,34.5591,34.4021,34.4694,240902.0
2016-01-06 09:45:00,46.09,46.11,45.87,46.04,284464.0,34.4619,34.4768,34.2974,34.4245,284464.0
2016-01-06 09:50:00,46.04,46.25,46.0,46.09,212034.0,34.4245,34.5815,34.3946,34.4619,212034.0
2016-01-06 09:55:00,46.09,46.17,45.89,46.17,150298.0,34.4619,34.5217,34.3123,34.5217,150298.0
2016-01-06 10:00:00,46.16,46.18,45.91,45.95,230995.0,34.5142,34.5292,34.3273,34.3572,230995.0
2016-01-06 10:05:00,45.96,46.1,45.9,46.0,222145.0,34.3647,34.4694,34.3198,34.3946,222145.0
2016-01-06 10:10:00,46.01,46.03,45.96,46.02,147302.0,34.4021,34.417,34.3647,34.4096,147302.0
2016-01-06 10:15:00,46.01,46.06,45.97,46.02,113276.0,34.4021,34.4395,34.3722,34.4096,113276.0
2016-01-06 10:20:00,46.02,46.32,45.98,46.28,120933.0,34.4096,34.6339,34.3796,34.604,120933.0
2016-01-06 10:25:00,46.28,46.32,46.2,46.32,39428.0,34.604,34.6339,34.5441,34.6339,39428.0
2016-01-06 10:30:00,46.31,46.31,46.02,46.15,246445.0,34.6264,34.6264,34.4096,34.5068,246445.0
2016-01-06 10:35:00,46.14,46.15,45.94,45.95,82782.0,34.4993,34.5068,34.3497,34.3572,82782.0
2016-01-06 10:40:00,45.96,45.97,45.77,45.77,101826.0,34.3647,34.3722,34.2226,34.2226,101826.0
2016-01-06 10:45:00,45.77,45.82,45.63,45.8,116401.0,34.2226,34.26,34.1179,34.2451,116401.0
2016-01-06 10:50:00,45.8,45.85,45.69,45.76,141814.0,34.2451,34.2824,34.1628,34.2151,141814.0
2016-01-06 10:55:00,45.76,45.96,45.75,45.93,134552.0,34.2151,34.3647,34.2077,34.3423,134552.0
2016-01-06 11:00:00,45.9,46.08,45.9,46.08,106328.0,34.3198,34.4544,34.3198,34.4544,106328.0
2016-01-06 11:05:00,46.08,46.13,46.03,46.04,101518.0,34.4544,34.4918,34.417,34.4245,101518.0
2016-01-06 11:10:00,46.04,46.04,45.84,45.92,47398.0,34.4245,34.4245,34.275,34.3348,47398.0
2016-01-06 11:15:00,45.91,46.04,45.87,46.01,45882.0,34.3273,34.4245,34.2974,34.4021,45882.0
2016-01-06 11:20:00,46.02,46.18,46.0,46.1,60534.0,34.4096,34.5292,34.3946,34.4694,60534.0
2016-01-06 11:25:00,46.09,46.15,45.99,45.99,119017.0,34.4619,34.5068,34.3871,34.3871,119017.0
2016-01-06 11:30:00,46.0,46.0,45.8,45.83,66419.0,34.3946,34.3946,34.2451,34.2675,66419.0
2016-01-06 11:35:00,45.83,45.84,45.76,45.83,52985.0,34.2675,34.275,34.2151,34.2675,52985.0
2016-01-06 11:40:00,45.83,45.88,45.73,45.76,81622.0,34.2675,34.3049,34.1927,34.2151,81622.0
2016-01-06 11:45:00,45.76,45.76,45.67,45.71,94863.0,34.2151,34.2151,34.1479,34.1778,94863.0
2016-01-06 11:50:00,45.71,45.72,45.62,45.64,166028.0,34.1778,34.1852,34.1105,34.1254,166028.0
2016-01-06 11:55:00,45.64,45.64,45.56,45.57,77305.0,34.1254,34.1254,34.0656,34.0731,77305.0
2016-01-06 12:00:00,45.58,45.64,45.57,45.64,67314.0,34.0806,34.1254,34.0731,34.1254,67314.0
2016-01-06 12:05:00,45.63,45.76,45.62,45.76,71929.0,34.1179,34.2151,34.1105,34.2151,71929.0
2016-01-06 12:10:00,45.75,45.79,45.73,45.77,46725.0,34.2077,34.2376,34.1927,34.2226,46725.0
2016-01-06 12:15:00,45.77,45.78,45.72,45.73,38429.0,34.2226,34.2301,34.1852,34.1927,38429.0
2016-01-06 12:20:00,45.74,45.84,45.71,45.83,129891.0,34.2002,34.275,34.1778,34.2675,129891.0
2016-01-06 12:25:00,45.83,45.9,45.8,45.88,78595.0,34.2675,34.3198,34.2451,34.3049,78595.0
2016-01-06 12:30:00,45.87,45.87,45.77,45.77,54170.0,34.2974,34.2974,34.2226,34.2226,54170.0
2016-01-06 12:35:00,45.78,45.95,45.77,45.89,89050.0,34.2301,34.3572,34.2226,34.3123,89050.0
2016-01-06 12:40:00,45.89,45.9,45.83,45.85,88126.0,34.3123,34.3198,34.2675,34.2824,88126.0
2016-01-06 12:45:00,45.86,45.93,45.85,45.91,89758.0,34.2899,34.3423,34.2824,34.3273,89758.0
2016-01-06 12:50:00,45.91,45.95,45.89,45.91,69687.0,34.3273,34.3572,34.3123,34.3273,69687.0
2016-01-06 12:55:00,45.9,45.91,45.83,45.84,78737.0,34.3198,34.3273,34.2675,34.275,78737.0
2016-01-06 13:00:00,45.84,45.84,45.77,45.78,158352.0,34.275,34.275,34.2226,34.2301,158352.0
2016-01-06 13:05:00,45.78,45.78,45.63,45.65,96706.0,34.2301,34.2301,34.1179,34.1329,96706.0
2016-01-06 13:10:00,45.64,45.64,45.5,45.51,116595.0,34.1254,34.1254,34.0207,34.0282,116595.0
2016-01-06 13:15:00,45.51,45.54,45.37,45.4,120617.0,34.0282,34.0507,33.9235,33.946,120617.0
2016-01-06 13:20:00,45.39,45.4,45.28,45.3,95300.0,33.9385,33.946,33.8562,33.8712,95300.0
2016-01-06 13:25:00,45.29,45.31,45.17,45.19,205189.0,33.8637,33.8787,33.774,33.789,205189.0
2016-01-06 13:30:00,45.19,45.28,45.16,45.28,103448.0,33.789,33.8562,33.7665,33.8562,103448.0
2016-01-06 13:35:00,45.28,45.31,45.25,45.29,76610.0,33.8562,33.8787,33.8338,33.8637,76610.0
2016-01-06 13:40:00,45.29,45.31,45.14,45.19,117755.0,33.8637,33.8787,33.7516,33.789,117755.0
2016-01-06 13:45:00,45.2,45.23,45.15,45.15,78439.0,33.7964,33.8189,33.759,33.759,78439.0
2016-01-06 13:50:00,45.14,45.28,45.14,45.25,129808.0,33.7516,33.8562,33.7516,33.8338,129808.0
2016-01-06 13:55:00,45.25,45.3,45.16,45.16,109347.0,33.8338,33.8712,33.7665,33.7665,109347.0
2016-01-06 14:00:00,45.17,45.26,45.15,45.2,92441.0,33.774,33.8413,33.759,33.7964,92441.0
2016-01-06 14:05:00,45.19,45.28,45.15,45.28,105527.0,33.789,33.8562,33.759,33.8562,105527.0
2016-01-06 14:10:00,45.28,45.31,45.19,45.31,64415.0,33.8562,33.8787,33.789,33.8787,64415.0
2016-01-06 14:15:00,45.31,45.48,45.31,45.41,58868.0,33.8787,34.0058,33.8787,33.9534,58868.0
2016-01-06 14:20:00,45.4,45.41,45.28,45.28,39900.0,33.946,33.9534,33.8562,33.8562,39900.0
2016-01-06 14:25:00,45.29,45.31,45.22,45.23,54752.0,33.8637,33.8787,33.8114,33.8189,54752.0
2016-01-06 14:30:00,45.24,45.3,45.22,45.24,47780.0,33.8263,33.8712,33.8114,33.8263,47780.0
2016-01-06 14:35:00,45.24,45.27,45.2,45.21,57329.0,33.8263,33.8488,33.7964,33.8039,57329.0
2016-01-06 14:40:00,45.22,45.22,45.1,45.16,99502.0,33.8114,33.8114,33.7217,33.7665,99502.0
2016-01-06 14:45:00,45.16,45.17,45.08,45.1,113247.0,33.7665,33.774,33.7067,33.7217,113247.0
2016-01-06 14:50:00,45.1,45.14,45.07,45.12,58570.0,33.7217,33.7516,33.6992,33.7366,58570.0
2016-01-06 14:55:00,45.11,45.11,45.06,45.09,85098.0,33.7291,33.7291,33.6918,33.7142,85098.0
2016-01-06 15:00:00,45.1,45.16,45.04,45.16,87080.0,33.7217,33.7665,33.6768,33.7665,87080.0
2016-01-06 15:05:00,45.15,45.23,45.13,45.22,79974.0,33.759,33.8189,33.7441,33.8114,79974.0
2016-01-06 15:10:00,45.22,45.28,45.21,45.24,102385.0,33.8114,33.8562,33.8039,33.8263,102385.0
2016-01-06 15:15:00,45.22,45.23,45.16,45.22,76603.0,33.8114,33.8189,33.7665,33.8114,76603.0
2016-01-06 15:20:00,45.22,45.23,45.18,45.23,109172.0,33.8114,33.8189,33.7815,33.8189,109172.0
2016-01-06 15:25:00,45.23,45.25,45.16,45.23,89250.0,33.8189,33.8338,33.7665,33.8189,89250.0
2016-01-06 15:30:00,45.23,45.29,45.21,45.26,120182.0,33.8189,33.8637,33.8039,33.8413,120182.0
2016-01-06 15:35:00,45.25,45.41,45.24,45.41,213311.0,33.8338,33.9534,33.8263,33.9534,213311.0
2016-01-06 15:40:00,45.41,45.41,45.35,45.36,162333.0,33.9534,33.9534,33.9086,33.9161,162333.0
2016-01-06 15:45:00,45.36,45.38,45.31,45.37,233333.0,33.9161,33.931,33.8787,33.9235,233333.0
2016-01-06 15:50:00,45.38,45.38,45.3,45.3,231701.0,33.931,33.931,33.8712,33.8712,231701.0
2016-01-06 15:55:00,45.31,45.4,45.27,45.37,493187.0,33.8787,33.946,33.8488,33.9235,493187.0
2016-01-07 09:30:00,44.74,44.75,44.14,44.21,575839.0,33.4525,33.46,33.0039,33.0562,575839.0
2016-01-07 09:35:00,44.24,44.72,44.24,44.64,224594.0,33.0786,33.4375,33.0786,33.3777,224594.0
2016-01-07 09:40:00,44.65,45.06,44.65,44.74,139135.0,33.3852,33.6918,33.3852,33.4525,139135.0
2016-01-07 09:45:00,44.75,44.82,44.59,44.73,145452.0,33.46,33.5123,33.3403,33.445,145452.0
2016-01-07 09:50:00,44.72,44.98,44.7,44.81,156024.0,33.4375,33.6319,33.4226,33.5048,156024.0
2016-01-07 09:55:00,44.83,44.83,44.55,44.59,104617.0,33.5198,33.5198,33.3104,33.3403,104617.0
2016-01-07 10:00:00,44.58,44.59,44.39,44.41,115286.0,33.3329,33.3403,33.1908,33.2057,115286.0
2016-01-07 10:05:00,44.41,44.48,44.23,44.36,170703.0,33.2057,33.2581,33.0712,33.1684,170703.0
2016-01-07 10:10:00,44.36,44.66,44.3,44.66,99676.0,33.1684,33.3927,33.1235,33.3927,99676.0
2016-01-07 10:15:00,44.65,44.73,44.51,44.61,108374.0,33.3852,33.445,33.2805,33.3553,108374.0
2016-01-07 10:20:00,44.62,44.62,44.45,44.49,130079.0,33.3628,33.3628,33.2356,33.2656,130079.0
2016-01-07 10:25:00,44.49,44.74,44.49,44.69,78833.0,33.2656,33.4525,33.2656,33.4151,78833.0
2016-01-07 10:30:00,44.7,45.17,44.7,45.16,110971.0,33.4226,33.774,33.4226,33.7665,110971.0
2016-01-07 10:35:00,45.14,45.24,45.07,45.16,163339.0,33.7516,33.8263,33.6992,33.7665,163339.0
2016-01-07 10:40:00,45.15,45.22,44.89,44.9,131398.0,33.759,33.8114,33.5646,33.5721,131398.0
2016-01-07 10:45:00,44.89,45.03,44.84,44.93,82520.0,33.5646,33.6693,33.5273,33.5945,82520.0
2016-01-07 10:50:00,44.92,45.17,44.8,45.14,153842.0,33.5871,33.774,33.4973,33.7516,153842.0
2016-01-07 10:55:00,45.13,45.42,45.11,45.41,115105.0,33.7441,33.9609,33.7291,33.9534,115105.0
2016-01-07 11:00:00,45.41,45.62,45.34,45.39,239121.0,33.9534,34.1105,33.9011,33.9385,239121.0
2016-01-07 11:05:00,45.39,45.44,45.28,45.28,175795.0,33.9385,33.9759,33.8562,33.8562,175795.0
2016-01-07 11:10:00,45.28,45.32,45.18,45.21,186687.0,33.8562,33.8862,33.7815,33.8039,186687.0
2016-01-07 11:15:00,45.2,45.47,45.14,45.4,100612.0,33.7964,33.9983,33.7516,33.946,100612.0
2016-01-07 11:20:00,45.4,45.42,45.18,45.2,130288.0,33.946,33.9609,33.7815,33.7964,130288.0
2016-01-07 11:25:00,45.21,45.56,45.21,45.56,98855.0,33.8039,34.0656,33.8039,34.0656,98855.0
2016-01-07 11:30:00,45.54,45.54,45.35,45.42,140361.0,34.0507,34.0507,33.9086,33.9609,140361.0
2016-01-07 11:35:00,45.42,45.6,45.4,45.5,62520.0,33.9609,34.0955,33.946,34.0207,62520.0
2016-01-07 11:40:00,45.49,45.49,45.37,45.43,67607.0,34.0133,34.0133,33.9235,33.9684,67607.0
2016-01-07 11:45:00,45.42,45.42,45.08,45.19,81071.0,33.9609,33.9609,33.7067,33.789,81071.0
2016-01-07 11:50:00,45.2,45.21,45.09,45.11,70291.0,33.7964,33.8039,33.7142,33.7291,70291.0
2016-01-07 11:55:00,45.11,45.12,44.99,44.99,63086.0,33.7291,33.7366,33.6394,33.6394,63086.0
2016-01-07 12:00:00,44.99,45.09,44.96,44.96,55468.0,33.6394,33.7142,33.617,33.617,55468.0
2016-01-07 12:05:00,44.96,44.98,44.91,44.92,52489.0,33.617,33.6319,33.5796,33.5871,52489.0
2016-01-07 12:10:00,44.92,45.03,44.88,45.03,81143.0,33.5871,33.6693,33.5572,33.6693,81143.0
2016-01-07 12:15:00,45.03,45.14,45.0,45.04,75138.0,33.6693,33.7516,33.6469,33.6768,75138.0
2016-01-07 12:20:00,45.03,45.09,45.01,45.02,61922.0,33.6693,33.7142,33.6544,33.6618,61922.0
2016-01-07 12:25:00,45.02,45.14,45.02,45.14,40916.0,33.6618,33.7516,33.6618,33.7516,40916.0
2016-01-07 12:30:00,45.14,45.16,45.04,45.08,77294.0,33.7516,33.7665,33.6768,33.7067,77294.0
2016-01-07 12:35:00,45.08,45.1,44.84,44.84,83404.0,33.7067,33.7217,33.5273,33.5273,83404.0
2016-01-07 12:40:00,44.84,44.9,44.81,44.89,106836.0,33.5273,33.5721,33.5048,33.5646,106836.0
2016-01-07 12:45:00,44.9,45.02,44.89,44.99,87668.0,33.5721,33.6618,33.5646,33.6394,87668.0
2016-01-07 12:50:00,44.99,45.1,44.96,45.09,33764.0,33.6394,33.7217,33.617,33.7142,33764.0
2016-01-07 12:55:00,45.08,45.12,44.98,45.01,60560.0,33.7067,33.7366,33.6319,33.6544,60560.0
2016-01-07 13:00:00,45.03,45.03,44.9,44.96,65419.0,33.6693,33.6693,33.5721,33.617,65419.0
2016-01-07 13:05:00,44.95,44.95,44.82,44.84,49600.0,33.6095,33.6095,33.5123,33.5273,49600.0
2016-01-07 13:10:00,44.83,44.86,44.75,44.85,101028.0,33.5198,33.5422,33.46,33.5347,101028.0
2016-01-07 13:15:00,44.85,44.89,44.77,44.77,66201.0,33.5347,33.5646,33.4749,33.4749,66201.0
2016-01-07 13:20:00,44.76,44.76,44.63,44.68,62034.0,33.4674,33.4674,33.3702,33.4076,62034.0
2016-01-07 13:25:00,44.67,44.79,44.65,44.65,102872.0,33.4001,33.4899,33.3852,33.3852,102872.0
2016-01-07 13:30:00,44.65,44.65,44.52,44.59,71963.0,33.3852,33.3852,33.288,33.3403,71963.0
2016-01-07 13:35:00,44.6,44.62,44.44,44.51,138043.0,33.3478,33.3628,33.2282,33.2805,138043.0
2016-01-07 13:40:00,44.52,44.52,44.38,44.5,111720.0,33.288,33.288,33.1833,33.273,111720.0
2016-01-07 13:45:00,44.5,44.57,44.43,44.56,93243.0,33.273,33.3254,33.2207,33.3179,93243.0
2016-01-07 13:50:00,44.56,44.61,44.51,44.51,54336.0,33.3179,33.3553,33.2805,33.2805,54336.0
2016-01-07 13:55:00,44.5,44.56,44.49,44.5,81871.0,33.273,33.3179,33.2656,33.273,81871.0
2016-01-07 14:00:00,44.51,44.6,44.49,44.55,67487.0,33.2805,33.3478,33.2656,33.3104,67487.0
2016-01-07 14:05:00,44.55,44.55,44.47,44.48,51989.0,33.3104,33.3104,33.2506,33.2581,51989.0
2016-01-07 14:10:00,44.47,44.53,44.4,44.4,45616.0,33.2506,33.2955,33.1983,33.1983,45616.0
2016-01-07 14:15:00,44.41,44.53,44.36,44.5,54947.0,33.2057,33.2955,33.1684,33.273,54947.0
2016-01-07 14:20:00,44.49,44.51,44.38,44.38,49535.0,33.2656,33.2805,33.1833,33.1833,49535.0
2016-01-07 14:25:00,44.39,44.43,44.3,44.31,62002.0,33.1908,33.2207,33.1235,33.131,62002.0
2016-01-07 14:30:00,44.31,44.35,44.22,44.26,123015.0,33.131,33.1609,33.0637,33.0936,123015.0
2016-01-07 14:35:00,44.25,44.37,44.25,44.37,126251.0,33.0861,33.1758,33.0861,33.1758,126251.0
2016-01-07 14:40:00,44.37,44.49,44.35,44.47,140266.0,33.1758,33.2656,33.1609,33.2506,140266.0
2016-01-07 14:45:00,44.47,44.52,44.41,44.52,90730.0,33.2506,33.288,33.2057,33.288,90730.0
2016-01-07 14:50:00,44.52,44.52,44.33,44.33,100063.0,33.288,33.288,33.1459,33.1459,100063.0
2016-01-07 14:55:00,44.32,44.35,44.15,44.16,92424.0,33.1384,33.1609,33.0113,33.0188,92424.0
2016-01-07 15:00:00,44.16,44.19,44.07,44.1,101531.0,33.0188,33.0412,32.9515,32.974,101531.0
2016-01-07 15:05:00,44.11,44.19,44.07,44.19,72895.0,32.9814,33.0412,32.9515,33.0412,72895.0
2016-01-07 15:10:00,44.18,44.25,44.08,44.09,159567.0,33.0338,33.0861,32.959,32.9665,159567.0
2016-01-07 15:15:00,44.09,44.12,44.03,44.07,123842.0,32.9665,32.9889,32.9216,32.9515,123842.0
2016-01-07 15:20:00,44.07,44.07,43.97,44.04,248693.0,32.9515,32.9515,32.8767,32.9291,248693.0
2016-01-07 15:25:00,44.05,44.05,43.92,43.93,146286.0,32.9366,32.9366,32.8394,32.8468,146286.0
2016-01-07 15:30:00,43.92,44.15,43.92,44.12,157220.0,32.8394,33.0113,32.8394,32.9889,157220.0
2016-01-07 15:35:00,44.13,44.21,44.06,44.14,142367.0,32.9964,33.0562,32.944,33.0039,142367.0
2016-01-07 15:40:00,44.14,44.18,44.01,44.01,178242.0,33.0039,33.0338,32.9067,32.9067,178242.0
2016-01-07 15:45:00,44.01,44.21,43.99,44.14,193957.0,32.9067,33.0562,32.8917,33.0039,193957.0
2016-01-07 15:50:00,44.14,44.49,44.07,44.17,385189.0,33.0039,33.2656,32.9515,33.0263,385189.0
2016-01-07 15:55:00,44.16,44.2,44.05,44.07,527185.0,33.0188,33.0487,32.9366,32.9515,527185.0
2016-01-08 09:30:00,44.18,44.57,44.18,44.53,220402.0,33.0338,33.3254,33.0338,33.2955,220402.0
2016-01-08 09:35:00,44.49,44.59,44.23,44.31,148480.0,33.2656,33.3403,33.0712,33.131,148480.0
2016-01-08 09:40:00,44.27,44.3,43.9,43.91,151114.0,33.1011,33.1235,32.8244,32.8319,151114.0
2016-01-08 09:45:00,43.91,43.94,43.78,43.78,168264.0,32.8319,32.8543,32.7347,32.7347,168264.0
2016-01-08 09:50:00,43.79,43.79,43.36,43.53,264367.0,32.7422,32.7422,32.4206,32.5478,264367.0
2016-01-08 09:55:00,43.54,43.59,43.35,43.4,124446.0,32.5552,32.5926,32.4132,32.4506,124446.0
2016-01-08 10:00:00,43.37,43.45,43.23,43.28,141648.0,32.4281,32.4879,32.3234,32.3608,141648.0
2016-01-08 10:05:00,43.28,43.36,43.14,43.21,89483.0,32.3608,32.4206,32.2562,32.3085,89483.0
2016-01-08 10:10:00,43.22,43.3,43.17,43.24,140985.0,32.316,32.3758,32.2786,32.3309,140985.0
2016-01-08 10:15:00,43.24,43.52,43.23,43.41,185619.0,32.3309,32.5403,32.3234,32.458,185619.0
2016-01-08 10:20:00,43.41,43.59,43.4,43.55,112503.0,32.458,32.5926,32.4506,32.5627,112503.0
2016-01-08 10:25:00,43.55,43.82,43.53,43.65,86704.0,32.5627,32.7646,32.5478,32.6375,86704.0
2016-01-08 10:30:00,43.66,43.79,43.57,43.72,98991.0,32.645,32.7422,32.5777,32.6898,98991.0
2016-01-08 10:35:00,43.73,43.73,43.56,43.57,61104.0,32.6973,32.6973,32.5702,32.5777,61104.0
2016-01-08 10:40:00,43.57,43.61,43.46,43.57,53629.0,32.5777,32.6076,32.4954,32.5777,53629.0
2016-01-08 10:45:00,43.57,43.86,43.54,43.66,87005.0,32.5777,32.7945,32.5552,32.645,87005.0
2016-01-08 10:50:00,43.64,43.64,43.44,43.45,76516.0,32.63,32.63,32.4805,32.4879,76516.0
2016-01-08 10:55:00,43.44,43.58,43.31,43.31,88781.0,32.4805,32.5851,32.3833,32.3833,88781.0
2016-01-08 11:00:00,43.31,43.46,43.29,43.36,92461.0,32.3833,32.4954,32.3683,32.4206,92461.0
2016-01-08 11:05:00,43.37,43.41,43.23,43.29,127014.0,32.4281,32.458,32.3234,32.3683,127014.0
2016-01-08 11:10:00,43.29,43.31,43.17,43.22,135946.0,32.3683,32.3833,32.2786,32.316,135946.0
2016-01-08 11:15:00,43.22,43.26,43.12,43.14,128769.0,32.316,32.3459,32.2412,32.2562,128769.0
2016-01-08 11:20:00,43.13,43.2,43.1,43.11,112407.0,32.2487,32.301,32.2262,32.2337,112407.0
2016-01-08 11:25:00,43.1,43.12,43.01,43.07,135594.0,32.2262,32.2412,32.1589,32.2038,135594.0
2016-01-08 11:30:00,43.07,43.09,42.86,42.89,221978.0,32.2038,32.2188,32.0468,32.0692,221978.0
2016-01-08 11:35:00,42.9,43.05,42.88,42.98,88532.0,32.0767,32.1889,32.0617,32.1365,88532.0
2016-01-08 11:40:00,42.97,43.22,42.87,43.21,92300.0,32.129,32.316,32.0543,32.3085,92300.0
2016-01-08 11:45:00,43.22,43.22,43.1,43.2,63968.0,32.316,32.316,32.2262,32.301,63968.0
2016-01-08 11:50:00,43.2,43.27,43.11,43.26,79991.0,32.301,32.3534,32.2337,32.3459,79991.0
2016-01-08 11:55:00,43.26,43.34,43.21,43.34,97104.0,32.3459,32.4057,32.3085,32.4057,97104.0
2016-01-08 12:00:00,43.34,43.36,43.22,43.24,98233.0,32.4057,32.4206,32.316,32.3309,98233.0
2016-01-08 12:05:00,43.25,43.33,43.25,43.31,72781.0,32.3384,32.3982,32.3384,32.3833,72781.0
2016-01-08 12:10:00,43.31,43.34,43.26,43.34,52949.0,32.3833,32.4057,32.3459,32.4057,52949.0
2016-01-08 12:15:00,43.34,43.63,43.34,43.62,67650.0,32.4057,32.6225,32.4057,32.6151,67650.0
2016-01-08 12:20:00,43.61,43.68,43.56,43.63,62642.0,32.6076,32.6599,32.5702,32.6225,62642.0
2016-01-08 12:25:00,43.62,43.69,43.55,43.68,82164.0,32.6151,32.6674,32.5627,32.6599,82164.0
2016-01-08 12:30:00,43.68,43.69,43.55,43.59,54764.0,32.6599,32.6674,32.5627,32.5926,54764.0
2016-01-08 12:35:00,43.58,43.59,43.49,43.49,74106.0,32.5851,32.5926,32.5178,32.5178,74106.0
2016-01-08 12:40:00,43.49,43.51,43.41,43.49,47625.0,32.5178,32.5328,32.458,32.5178,47625.0
2016-01-08 12:45:00,43.48,43.58,43.44,43.53,34242.0,32.5104,32.5851,32.4805,32.5478,34242.0
2016-01-08 12:50:00,43.52,43.53,43.36,43.44,45035.0,32.5403,32.5478,32.4206,32.4805,45035.0
2016-01-08 12:55:00,43.43,43.45,43.33,43.36,30606.0,32.473,32.4879,32.3982,32.4206,30606.0
2016-01-08 13:00:00,43.37,43.59,43.36,43.47,103774.0,32.4281,32.5926,32.4206,32.5029,103774.0
2016-01-08 13:05:00,43.44,43.44,43.31,43.38,72543.0,32.4805,32.4805,32.3833,32.4356,72543.0
2016-01-08 13:10:00,43.37,43.37,43.21,43.25,80130.0,32.4281,32.4281,32.3085,32.3384,80130.0
2016-01-08 13:15:00,43.25,43.32,43.2,43.29,53340.0,32.3384,32.3907,32.301,32.3683,53340.0
2016-01-08 13:20:00,43.29,43.29,43.14,43.17,74981.0,32.3683,32.3683,32.2562,32.2786,74981.0
2016-01-08 13:25:00,43.16,43.25,43.11,43.16,76866.0,32.2711,32.3384,32.2337,32.2711,76866.0
2016-01-08 13:30:00,43.16,43.28,43.15,43.23,60552.0,32.2711,32.3608,32.2636,32.3234,60552.0
2016-01-08 13:35:00,43.23,43.38,43.23,43.33,49361.0,32.3234,32.4356,32.3234,32.3982,49361.0
2016-01-08 13:40:00,43.33,43.39,43.26,43.37,51660.0,32.3982,32.4431,32.3459,32.4281,51660.0
2016-01-08 13:45:00,43.37,43.43,43.33,43.37,83950.0,32.4281,32.473,32.3982,32.4281,83950.0
2016-01-08 13:50:00,43.38,43.44,43.33,43.37,58648.0,32.4356,32.4805,32.3982,32.4281,58648.0
2016-01-08 13:55:00,43.37,43.38,43.29,43.35,49639.0,32.4281,32.4356,32.3683,32.4132,49639.0
2016-01-08 14:00:00,43.36,43.6,43.35,43.6,75128.0,32.4206,32.6001,32.4132,32.6001,75128.0
2016-01-08 14:05:00,43.6,43.76,43.57,43.76,56409.0,32.6001,32.7197,32.5777,32.7197,56409.0
2016-01-08 14:10:00,43.75,43.75,43.5,43.51,46287.0,32.7123,32.7123,32.5253,32.5328,46287.0
2016-01-08 14:15:00,43.5,43.68,43.45,43.68,62495.0,32.5253,32.6599,32.4879,32.6599,62495.0
2016-01-08 14:20:00,43.68,43.73,43.62,43.63,74361.0,32.6599,32.6973,32.6151,32.6225,74361.0
2016-01-08 14:25:00,43.63,43.63,43.52,43.54,51687.0,32.6225,32.6225,32.5403,32.5552,51687.0
2016-01-08 14:30:00,43.53,43.59,43.44,43.46,67984.0,32.5478,32.5926,32.4805,32.4954,67984.0
2016-01-08 14:35:00,43.45,43.48,43.39,43.45,62134.0,32.4879,32.5104,32.4431,32.4879,62134.0
2016-01-08 14:40:00,43.44,43.58,43.39,43.58,60530.0,32.4805,32.5851,32.4431,32.5851,60530.0
2016-01-08 14:45:00,43.58,43.61,43.52,43.57,41806.0,32.5851,32.6076,32.5403,32.5777,41806.0
2016-01-08 14:50:00,43.56,43.59,43.48,43.57,78196.0,32.5702,32.5926,32.5104,32.5777,78196.0
2016-01-08 14:55:00,43.57,43.58,43.48,43.52,47811.0,32.5777,32.5851,32.5104,32.5403,47811.0
2016-01-08 15:00:00,43.5,43.63,43.47,43.62,70313.0,32.5253,32.6225,32.5029,32.6151,70313.0
2016-01-08 15:05:00,43.62,43.68,43.6,43.67,70623.0,32.6151,32.6599,32.6001,32.6524,70623.0
2016-01-08 15:10:00,43.66,43.71,43.55,43.62,106566.0,32.645,32.6823,32.5627,32.6151,106566.0
2016-01-08 15:15:00,43.62,43.72,43.61,43.64,78378.0,32.6151,32.6898,32.6076,32.63,78378.0
2016-01-08 15:20:00,43.63,43.79,43.62,43.75,79019.0,32.6225,32.7422,32.6151,32.7123,79019.0
2016-01-08 15:25:00,43.75,43.8,43.58,43.64,91392.0,32.7123,32.7496,32.5851,32.63,91392.0
2016-01-08 15:30:00,43.64,43.64,43.48,43.48,94603.0,32.63,32.63,32.5104,32.5104,94603.0
2016-01-08 15:35:00,43.48,43.51,43.36,43.37,150883.0,32.5104,32.5328,32.4206,32.4281,150883.0
2016-01-08 15:40:00,43.37,43.43,43.3,43.38,147217.0,32.4281,32.473,32.3758,32.4356,147217.0
2016-01-08 15:45:00,43.37,43.41,43.27,43.29,198274.0,32.4281,32.458,32.3534,32.3683,198274.0
2016-01-08 15:50:00,43.29,43.34,43.17,43.19,212523.0,32.3683,32.4057,32.2786,32.2935,212523.0
2016-01-08 15:55:00,43.19,43.32,43.18,43.28,491574.0,32.2935,32.3907,32.2861,32.3608,491574.0
2016-01-11 09:30:00,43.32,43.62,43.2,43.25,177692.0,32.3907,32.6151,32.301,32.3384,177692.0
2016-01-11 09:35:00,43.27,43.29,42.91,42.92,151908.0,32.3534,32.3683,32.0842,32.0917,151908.0
2016-01-11 09:40:00,42.92,42.98,42.8,42.83,80692.0,32.0917,32.1365,32.0019,32.0244,80692.0
2016-01-11 09:45:00,42.81,42.87,42.66,42.66,124176.0,32.0094,32.0543,31.8973,31.8973,124176.0
2016-01-11 09:50:00,42.66,42.66,42.5,42.62,162504.0,31.8973,31.8973,31.7776,31.8673,162504.0
2016-01-11 09:55:00,42.63,42.76,42.53,42.74,183364.0,31.8748,31.972,31.8,31.9571,183364.0
2016-01-11 10:00:00,42.74,42.77,42.59,42.65,96448.0,31.9571,31.9795,31.8449,31.8898,96448.0
2016-01-11 10:05:00,42.65,42.65,42.43,42.48,189338.0,31.8898,31.8898,31.7253,31.7627,189338.0
2016-01-11 10:10:00,42.48,42.83,42.48,42.74,98682.0,31.7627,32.0244,31.7627,31.9571,98682.0
2016-01-11 10:15:00,42.73,42.73,42.54,42.68,71339.0,31.9496,31.9496,31.8075,31.9122,71339.0
2016-01-11 10:20:00,42.69,42.88,42.69,42.76,76292.0,31.9197,32.0617,31.9197,31.972,76292.0
2016-01-11 10:25:00,42.76,42.8,42.64,42.74,74272.0,31.972,32.0019,31.8823,31.9571,74272.0
2016-01-11 10:30:00,42.74,43.07,42.74,43.06,122979.0,31.9571,32.2038,31.9571,32.1963,122979.0
2016-01-11 10:35:00,43.06,43.13,42.83,42.84,93589.0,32.1963,32.2487,32.0244,32.0318,93589.0
2016-01-11 10:40:00,42.86,43.08,42.85,43.02,70413.0,32.0468,32.2113,32.0393,32.1664,70413.0
2016-01-11 10:45:00,43.02,43.02,42.68,42.76,130891.0,32.1664,32.1664,31.9122,31.972,130891.0
2016-01-11 10:50:00,42.77,42.79,42.46,42.48,82610.0,31.9795,31.9945,31.7477,31.7627,82610.0
2016-01-11 10:55:00,42.46,42.47,42.34,42.37,171073.0,31.7477,31.7552,31.658,31.6804,171073.0
2016-01-11 11:00:00,42.36,42.39,42.26,42.29,117526.0,31.6729,31.6954,31.5982,31.6206,117526.0
2016-01-11 11:05:00,42.28,42.37,42.22,42.32,123294.0,31.6131,31.6804,31.5683,31.643,123294.0
2016-01-11 11:10:00,42.32,42.49,42.21,42.26,172558.0,31.643,31.7701,31.5608,31.5982,172558.0
2016-01-11 11:15:00,42.25,42.38,42.24,42.28,160174.0,31.5907,31.6879,31.5832,31.6131,160174.0
2016-01-11 11:20:00,42.29,42.54,42.28,42.49,182211.0,31.6206,31.8075,31.6131,31.7701,182211.0
2016-01-11 11:25:00,42.49,42.51,42.31,42.32,165834.0,31.7701,31.7851,31.6356,31.643,165834.0
2016-01-11 11:30:00,42.32,42.34,42.17,42.17,104293.0,31.643,31.658,31.5309,31.5309,104293.0
2016-01-11 11:35:00,42.18,42.3,42.14,42.26,74152.0,31.5384,31.6281,31.5084,31.5982,74152.0
2016-01-11 11:40:00,42.27,42.37,42.16,42.18,80546.0,31.6056,31.6804,31.5234,31.5384,80546.0
2016-01-11 11:45:00,42.18,42.29,42.16,42.24,79611.0,31.5384,31.6206,31.5234,31.5832,79611.0
2016-01-11 11:50:00,42.23,42.42,42.22,42.34,88148.0,31.5757,31.7178,31.5683,31.658,88148.0
2016-01-11 11:55:00,42.35,42.41,42.26,42.34,122711.0,31.6655,31.7103,31.5982,31.658,122711.0
2016-01-11 12:00:00,42.34,42.38,42.12,42.13,77891.0,31.658,31.6879,31.4935,31.501,77891.0
2016-01-11 12:05:00,42.12,42.13,42.02,42.04,108600.0,31.4935,31.501,31.4187,31.4337,108600.0
2016-01-11 12:10:00,42.03,42.04,41.9,41.93,262946.0,31.4262,31.4337,31.329,31.3514,262946.0
2016-01-11 12:15:00,41.92,41.97,41.84,41.89,120895.0,31.3439,31.3813,31.2841,31.3215,120895.0
2016-01-11 12:20:00,41.89,41.93,41.76,41.76,115836.0,31.3215,31.3514,31.2243,31.2243,115836.0
2016-01-11 12:25:00,41.76,41.76,41.46,41.49,344710.0,31.2243,31.2243,31.0,31.0224,344710.0
2016-01-11 12:30:00,41.49,41.55,41.42,41.48,380730.0,31.0224,31.0673,30.9701,31.015,380730.0
2016-01-11 12:35:00,41.49,41.66,41.43,41.53,526192.0,31.0224,31.1495,30.9776,31.0523,526192.0
2016-01-11 12:40:00,41.52,41.55,41.4,41.42,377002.0,31.0449,31.0673,30.9551,30.9701,377002.0
2016-01-11 12:45:00,41.43,41.45,41.32,41.35,212196.0,30.9776,30.9925,30.8953,30.9178,212196.0
2016-01-11 12:50:00,41.35,41.42,41.3,41.32,346493.0,30.9178,30.9701,30.8804,30.8953,346493.0
2016-01-11 12:55:00,41.32,41.35,41.21,41.28,254245.0,30.8953,30.9178,30.8131,30.8654,254245.0
2016-01-11 13:00:00,41.28,41.33,41.21,41.26,344835.0,30.8654,30.9028,30.8131,30.8505,344835.0
2016-01-11 13:05:00,41.26,41.3,41.17,41.23,258092.0,30.8505,30.8804,30.7832,30.828,258092.0
2016-01-11 13:10:00,41.23,41.24,41.03,41.04,164315.0,30.828,30.8355,30.6785,30.686,164315.0
2016-01-11 13:15:00,41.05,41.09,40.91,41.03,370304.0,30.6934,30.7233,30.5888,30.6785,370304.0
2016-01-11 13:20:00,41.03,41.12,40.93,41.03,232518.0,30.6785,30.7458,30.6037,30.6785,232518.0
2016-01-11 13:25:00,41.02,41.03,40.84,40.85,140422.0,30.671,30.6785,30.5364,30.5439,140422.0
2016-01-11 13:30:00,40.85,40.92,40.63,40.69,343192.0,30.5439,30.5962,30.3794,30.4243,343192.0
2016-01-11 13:35:00,40.7,40.83,40.6,40.78,206469.0,30.4317,30.5289,30.357,30.4916,206469.0
2016-01-11 13:40:00,40.79,40.81,40.72,40.76,372481.0,30.499,30.514,30.4467,30.4766,372481.0
2016-01-11 13:45:00,40.76,40.93,40.73,40.91,190066.0,30.4766,30.6037,30.4542,30.5888,190066.0
2016-01-11 13:50:00,40.91,41.06,40.86,41.05,140551.0,30.5888,30.7009,30.5514,30.6934,140551.0
2016-01-11 13:55:00,41.05,41.2,41.05,41.09,170993.0,30.6934,30.8056,30.6934,30.7233,170993.0
2016-01-11 14:00:00,41.08,41.12,41.0,41.05,112557.0,30.7159,30.7458,30.6561,30.6934,112557.0
2016-01-11 14:05:00,41.05,41.14,41.0,41.01,447441.0,30.6934,30.7607,30.6561,30.6635,447441.0
2016-01-11 14:10:00,41.01,41.15,41.0,41.06,424947.0,30.6635,30.7682,30.6561,30.7009,424947.0
2016-01-11 14:15:00,41.06,41.32,41.06,41.3,136768.0,30.7009,30.8953,30.7009,30.8804,136768.0
2016-01-11 14:20:00,41.3,41.3,41.09,41.13,115828.0,30.8804,30.8804,30.7233,30.7533,115828.0
2016-01-11 14:25:00,41.13,41.25,41.12,41.18,107739.0,30.7533,30.843,30.7458,30.7906,107739.0
2016-01-11 14:30:00,41.19,41.22,41.09,41.14,110566.0,30.7981,30.8206,30.7233,30.7607,110566.0
2016-01-11 14:35:00,41.15,41.27,41.14,41.26,91630.0,30.7682,30.8579,30.7607,30.8505,91630.0
2016-01-11 14:40:00,41.26,41.29,41.17,41.24,96448.0,30.8505,30.8729,30.7832,30.8355,96448.0
2016-01-11 14:45:00,41.23,41.25,41.11,41.13,175245.0,30.828,30.843,30.7383,30.7533,175245.0
2016-01-11 14:50:00,41.12,41.17,41.01,41.06,172088.0,30.7458,30.7832,30.6635,30.7009,172088.0
2016-01-11 14:55:00,41.06,41.15,41.05,41.12,77756.0,30.7009,30.7682,30.6934,30.7458,77756.0
2016-01-11 15:00:00,41.12,41.2,41.11,41.15,75600.0,30.7458,30.8056,30.7383,30.7682,75600.0
2016-01-11 15:05:00,41.14,41.15,41.04,41.07,135329.0,30.7607,30.7682,30.686,30.7084,135329.0
2016-01-11 15:10:00,41.06,41.06,40.74,40.76,385579.0,30.7009,30.7009,30.4617,30.4766,385579.0
2016-01-11 15:15:00,40.76,40.76,40.67,40.7,148219.0,30.4766,30.4766,30.4093,30.4317,148219.0
2016-01-11 15:20:00,40.69,40.87,40.65,40.86,222674.0,30.4243,30.5589,30.3944,30.5514,222674.0
2016-01-11 15:25:00,40.86,40.97,40.83,40.92,274896.0,30.5514,30.6336,30.5289,30.5962,274896.0
2016-01-11 15:30:00,40.92,41.18,40.92,41.11,278586.0,30.5962,30.7906,30.5962,30.7383,278586.0
2016-01-11 15:35:00,41.1,41.23,41.07,41.18,388160.0,30.7308,30.828,30.7084,30.7906,388160.0
2016-01-11 15:40:00,41.18,41.32,41.12,41.32,393111.0,30.7906,30.8953,30.7458,30.8953,393111.0
2016-01-11 15:45:00,41.31,41.37,41.05,41.06,393049.0,30.8878,30.9327,30.6934,30.7009,393049.0
2016-01-11 15:50:00,41.07,41.19,41.06,41.16,383955.0,30.7084,30.7981,30.7009,30.7757,383955.0
2016-01-11 15:55:00,41.16,41.2,41.09,41.11,720107.0,30.7757,30.8056,30.7233,30.7383,720107.0
2016-01-12 09:30:00,41.87,42.04,41.43,41.59,374885.0,31.3066,31.4337,30.9776,31.0972,374885.0
2016-01-12 09:35:00,41.58,41.94,41.38,41.87,267971.0,31.0897,31.3589,30.9402,31.3066,267971.0
2016-01-12 09:40:00,41.9,41.96,41.73,41.82,245845.0,31.329,31.3739,31.2019,31.2692,245845.0
2016-01-12 09:45:00,41.82,42.02,41.8,41.92,263593.0,31.2692,31.4187,31.2542,31.3439,263593.0
2016-01-12 09:50:00,41.91,41.93,41.77,41.82,230557.0,31.3365,31.3514,31.2318,31.2692,230557.0
2016-01-12 09:55:00,41.82,41.99,41.67,41.68,174849.0,31.2692,31.3963,31.157,31.1645,174849.0
2016-01-12 10:00:00,41.69,41.76,41.4,41.41,125492.0,31.172,31.2243,30.9551,30.9626,125492.0
2016-01-12 10:05:00,41.4,41.43,41.07,41.13,210286.0,30.9551,30.9776,30.7084,30.7533,210286.0
2016-01-12 10:10:00,41.13,41.33,40.94,40.96,302137.0,30.7533,30.9028,30.6112,30.6261,302137.0
2016-01-12 10:15:00,40.95,41.0,40.68,40.83,222637.0,30.6187,30.6561,30.4168,30.5289,222637.0
2016-01-12 10:20:00,40.82,40.82,40.42,40.43,203455.0,30.5215,30.5215,30.2224,30.2299,203455.0
2016-01-12 10:25:00,40.45,40.66,40.42,40.62,112518.0,30.2448,30.4018,30.2224,30.3719,112518.0
2016-01-12 10:30:00,40.62,40.95,40.59,40.91,209873.0,30.3719,30.6187,30.3495,30.5888,209873.0
2016-01-12 10:35:00,40.91,40.93,40.66,40.71,130475.0,30.5888,30.6037,30.4018,30.4392,130475.0
2016-01-12 10:40:00,40.69,40.74,40.6,40.71,78195.0,30.4243,30.4617,30.357,30.4392,78195.0
2016-01-12 10:45:00,40.71,40.74,40.51,40.53,89019.0,30.4392,30.4617,30.2897,30.3046,89019.0
2016-01-12 10:50:00,40.54,40.62,40.47,40.53,141271.0,30.3121,30.3719,30.2598,30.3046,141271.0
2016-01-12 10:55:00,40.52,40.65,40.52,40.61,80919.0,30.2972,30.3944,30.2972,30.3644,80919.0
2016-01-12 11:00:00,40.6,40.95,40.58,40.88,83133.0,30.357,30.6187,30.342,30.5663,83133.0
2016-01-12 11:05:00,40.86,40.88,40.64,40.66,67402.0,30.5514,30.5663,30.3869,30.4018,67402.0
2016-01-12 11:10:00,40.66,40.66,40.34,40.42,137285.0,30.4018,30.4018,30.1626,30.2224,137285.0
2016-01-12 11:15:00,40.41,40.52,40.35,40.36,85003.0,30.2149,30.2972,30.17,30.1775,85003.0
2016-01-12 11:20:00,40.35,40.35,40.15,40.17,140980.0,30.17,30.17,30.0205,30.0355,140980.0
2016-01-12 11:25:00,40.17,40.17,40.04,40.1,139319.0,30.0355,30.0355,29.9383,29.9831,139319.0
2016-01-12 11:30:00,40.11,40.17,40.05,40.16,100161.0,29.9906,30.0355,29.9457,30.028,100161.0
2016-01-12 11:35:00,40.17,40.17,39.92,39.97,398459.0,30.0355,30.0355,29.8485,29.8859,398459.0
2016-01-12 11:40:00,39.95,40.1,39.9,39.97,143835.0,29.871,29.9831,29.8336,29.8859,143835.0
2016-01-12 11:45:00,39.96,40.24,39.8,40.22,239456.0,29.8784,30.0878,29.7588,30.0728,239456.0
2016-01-12 11:50:00,40.22,40.32,40.12,40.25,186640.0,30.0728,30.1476,29.9981,30.0953,186640.0
2016-01-12 11:55:00,40.25,40.31,40.2,40.29,288878.0,30.0953,30.1401,30.0579,30.1252,288878.0
2016-01-12 12:00:00,40.27,40.64,40.27,40.63,118507.0,30.1102,30.3869,30.1102,30.3794,118507.0
2016-01-12 12:05:00,40.64,40.74,40.59,40.62,117011.0,30.3869,30.4617,30.3495,30.3719,117011.0
2016-01-12 12:10:00,40.61,40.61,40.28,40.29,119877.0,30.3644,30.3644,30.1177,30.1252,119877.0
2016-01-12 12:15:00,40.29,40.33,40.21,40.24,149476.0,30.1252,30.1551,30.0654,30.0878,149476.0
2016-01-12 12:20:00,40.24,40.27,40.15,40.16,196889.0,30.0878,30.1102,30.0205,30.028,196889.0
2016-01-12 12:25:00,40.15,40.23,40.04,40.05,130016.0,30.0205,30.0803,29.9383,29.9457,130016.0
2016-01-12 12:30:00,40.05,40.05,39.88,39.88,123377.0,29.9457,29.9457,29.8186,29.8186,123377.0
2016-01-12 12:35:00,39.87,39.94,39.8,39.92,92564.0,29.8111,29.8635,29.7588,29.8485,92564.0
2016-01-12 12:40:00,39.92,39.94,39.77,39.78,100587.0,29.8485,29.8635,29.7364,29.7438,100587.0
2016-01-12 12:45:00,39.77,40.04,39.73,39.98,231782.0,29.7364,29.9383,29.7065,29.8934,231782.0
2016-01-12 12:50:00,39.99,40.0,39.78,39.87,107877.0,29.9009,29.9083,29.7438,29.8111,107877.0
2016-01-12 12:55:00,39.88,39.95,39.76,39.76,82945.0,29.8186,29.871,29.7289,29.7289,82945.0
2016-01-12 13:00:00,39.77,39.91,39.76,39.8,129981.0,29.7364,29.8411,29.7289,29.7588,129981.0
2016-01-12 13:05:00,39.81,39.81,39.69,39.73,108481.0,29.7663,29.7663,29.6766,29.7065,108481.0
2016-01-12 13:10:00,39.73,40.0,39.72,39.97,110324.0,29.7065,29.9083,29.699,29.8859,110324.0
2016-01-12 13:15:00,39.95,39.96,39.81,39.83,142320.0,29.871,29.8784,29.7663,29.7812,142320.0
2016-01-12 13:20:00,39.82,39.84,39.7,39.71,93497.0,29.7738,29.7887,29.684,29.6915,93497.0
2016-01-12 13:25:00,39.72,39.74,39.61,39.65,163902.0,29.699,29.7139,29.6167,29.6466,163902.0
2016-01-12 13:30:00,39.64,39.76,39.6,39.67,133488.0,29.6392,29.7289,29.6093,29.6616,133488.0
2016-01-12 13:35:00,39.66,39.76,39.64,39.73,104220.0,29.6541,29.7289,29.6392,29.7065,104220.0
2016-01-12 13:40:00,39.72,39.87,39.64,39.87,118797.0,29.699,29.8111,29.6392,29.8111,118797.0
2016-01-12 13:45:00,39.88,39.94,39.81,39.85,141069.0,29.8186,29.8635,29.7663,29.7962,141069.0
2016-01-12 13:50:00,39.85,39.87,39.75,39.75,137470.0,29.7962,29.8111,29.7214,29.7214,137470.0
2016-01-12 13:55:00,39.75,39.75,39.56,39.57,122630.0,29.7214,29.7214,29.5794,29.5868,122630.0
2016-01-12 14:00:00,39.57,39.57,39.29,39.3,204842.0,29.5868,29.5868,29.3775,29.3849,204842.0
2016-01-12 14:05:00,39.28,39.3,39.13,39.25,327126.0,29.37,29.3849,29.2578,29.3476,327126.0
2016-01-12 14:10:00,39.25,39.55,39.22,39.38,158577.0,29.3476,29.5719,29.3251,29.4448,158577.0
2016-01-12 14:15:00,39.37,39.37,39.24,39.27,142405.0,29.4373,29.4373,29.3401,29.3625,142405.0
2016-01-12 14:20:00,39.26,39.46,39.22,39.44,197439.0,29.355,29.5046,29.3251,29.4896,197439.0
2016-01-12 14:25:00,39.45,39.58,39.41,39.45,220333.0,29.4971,29.5943,29.4672,29.4971,220333.0
2016-01-12 14:30:00,39.45,39.56,39.42,39.55,187965.0,29.4971,29.5794,29.4747,29.5719,187965.0
2016-01-12 14:35:00,39.55,39.64,39.46,39.56,139630.0,29.5719,29.6392,29.5046,29.5794,139630.0
2016-01-12 14:40:00,39.57,39.57,39.48,39.55,111549.0,29.5868,29.5868,29.5195,29.5719,111549.0
2016-01-12 14:45:00,39.55,39.63,39.53,39.61,135666.0,29.5719,29.6317,29.5569,29.6167,135666.0
2016-01-12 14:50:00,39.61,39.99,39.6,39.98,213314.0,29.6167,29.9009,29.6093,29.8934,213314.0
2016-01-12 14:55:00,39.98,40.11,39.95,40.01,210817.0,29.8934,29.9906,29.871,29.9158,210817.0
2016-01-12 15:00:00,40.0,40.03,39.84,39.92,180092.0,29.9083,29.9308,29.7887,29.8485,180092.0
2016-01-12 15:05:00,39.93,39.94,39.77,39.78,154845.0,29.856,29.8635,29.7364,29.7438,154845.0
2016-01-12 15:10:00,39.78,39.98,39.77,39.87,161379.0,29.7438,29.8934,29.7364,29.8111,161379.0
2016-01-12 15:15:00,39.87,40.1,39.87,40.08,245936.0,29.8111,29.9831,29.8111,29.9682,245936.0
2016-01-12 15:20:00,40.08,40.33,40.08,40.3,416424.0,29.9682,30.1551,29.9682,30.1327,416424.0
2016-01-12 15:25:00,40.3,40.45,40.27,40.27,354176.0,30.1327,30.2448,30.1102,30.1102,354176.0
2016-01-12 15:30:00,40.27,40.37,40.23,40.29,276927.0,30.1102,30.185,30.0803,30.1252,276927.0
2016-01-12 15:35:00,40.29,40.42,40.25,40.26,244049.0,30.1252,30.2224,30.0953,30.1028,244049.0
2016-01-12 15:40:00,40.26,40.29,40.16,40.26,351569.0,30.1028,30.1252,30.028,30.1028,351569.0
2016-01-12 15:45:00,40.26,40.3,40.13,40.22,293990.0,30.1028,30.1327,30.0055,30.0728,293990.0
2016-01-12 15:50:00,40.21,40.25,40.15,40.16,432064.0,30.0654,30.0953,30.0205,30.028,432064.0
2016-01-12 15:55:00,40.15,40.3,40.15,40.26,922238.0,30.0205,30.1327,30.0205,30.1028,922238.0
2016-01-13 09:30:00,40.75,41.15,40.71,40.98,303429.0,30.4691,30.7682,30.4392,30.6411,303429.0
2016-01-13 09:35:00,40.94,41.33,40.7,41.32,276536.0,30.6112,30.9028,30.4317,30.8953,276536.0
2016-01-13 09:40:00,41.33,41.46,41.26,41.31,358407.0,30.9028,31.0,30.8505,30.8878,358407.0
2016-01-13 09:45:00,41.3,41.47,41.23,41.43,334657.0,30.8804,31.0075,30.828,30.9776,334657.0
2016-01-13 09:50:00,41.42,41.46,41.18,41.2,499142.0,30.9701,31.0,30.7906,30.8056,499142.0
2016-01-13 09:55:00,41.2,41.48,41.19,41.43,173324.0,30.8056,31.015,30.7981,30.9776,173324.0
2016-01-13 10:00:00,41.44,41.79,41.23,41.43,304008.0,30.985,31.2467,30.828,30.9776,304008.0
2016-01-13 10:05:00,41.43,41.74,41.38,41.74,192056.0,30.9776,31.2094,30.9402,31.2094,192056.0
2016-01-13 10:10:00,41.73,41.74,41.32,41.34,399397.0,31.2019,31.2094,30.8953,30.9103,399397.0
2016-01-13 10:15:00,41.34,41.43,41.1,41.38,442551.0,30.9103,30.9776,30.7308,30.9402,442551.0
2016-01-13 10:20:00,41.38,41.49,41.21,41.47,280075.0,30.9402,31.0224,30.8131,31.0075,280075.0
2016-01-13 10:25:00,41.47,41.62,41.26,41.62,252621.0,31.0075,31.1196,30.8505,31.1196,252621.0
2016-01-13 10:30:00,41.6,41.62,40.2,40.22,411171.0,31.1047,31.1196,30.0579,30.0728,411171.0
2016-01-13 10:35:00,40.21,40.58,40.2,40.42,226228.0,30.0654,30.342,30.0579,30.2224,226228.0
2016-01-13 10:40:00,40.41,40.98,40.39,40.89,264277.0,30.2149,30.6411,30.2,30.5738,264277.0
2016-01-13 10:45:00,40.9,41.05,40.64,41.04,217262.0,30.5813,30.6934,30.3869,30.686,217262.0
2016-01-13 10:50:00,41.03,41.15,40.7,40.84,141321.0,30.6785,30.7682,30.4317,30.5364,141321.0
2016-01-13 10:55:00,40.83,41.23,40.67,41.18,137103.0,30.5289,30.828,30.4093,30.7906,137103.0
2016-01-13 11:00:00,41.2,41.23,40.45,40.53,231328.0,30.8056,30.828,30.2448,30.3046,231328.0
2016-01-13 11:05:00,40.53,40.65,40.33,40.35,155661.0,30.3046,30.3944,30.1551,30.17,155661.0
2016-01-13 11:10:00,40.33,40.75,40.3,40.6,178807.0,30.1551,30.4691,30.1327,30.357,178807.0
2016-01-13 11:15:00,40.6,40.83,40.56,40.75,157484.0,30.357,30.5289,30.3271,30.4691,157484.0
2016-01-13 11:20:00,40.75,40.93,40.53,40.6,136969.0,30.4691,30.6037,30.3046,30.357,136969.0
2016-01-13 11:25:00,40.62,40.62,40.33,40.44,140698.0,30.3719,30.3719,30.1551,30.2373,140698.0
2016-01-13 11:30:00,40.42,40.56,40.22,40.32,211667.0,30.2224,30.3271,30.0728,30.1476,211667.0
2016-01-13 11:35:00,40.33,40.51,40.24,40.37,127283.0,30.1551,30.2897,30.0878,30.185,127283.0
2016-01-13 11:40:00,40.38,40.38,40.0,40.04,165119.0,30.1925,30.1925,29.9083,29.9383,165119.0
2016-01-13 11:45:00,40.04,40.07,39.89,40.0,114273.0,29.9383,29.9607,29.8261,29.9083,114273.0
2016-01-13 11:50:00,40.01,40.21,39.98,40.21,124792.0,29.9158,30.0654,29.8934,30.0654,124792.0
2016-01-13 11:55:00,40.22,40.22,39.93,40.02,126368.0,30.0728,30.0728,29.856,29.9233,126368.0
2016-01-13 12:00:00,40.01,40.13,39.98,40.02,79658.0,29.9158,30.0055,29.8934,29.9233,79658.0
2016-01-13 12:05:00,40.01,40.03,39.8,39.84,175768.0,29.9158,29.9308,29.7588,29.7887,175768.0
2016-01-13 12:10:00,39.84,39.92,39.75,39.82,109692.0,29.7887,29.8485,29.7214,29.7738,109692.0
2016-01-13 12:15:00,39.83,39.92,39.78,39.92,155164.0,29.7812,29.8485,29.7438,29.8485,155164.0
2016-01-13 12:20:00,39.93,40.09,39.88,40.05,116480.0,29.856,29.9756,29.8186,29.9457,116480.0
2016-01-13 12:25:00,40.05,40.09,39.92,39.96,64783.0,29.9457,29.9756,29.8485,29.8784,64783.0
2016-01-13 12:30:00,39.96,39.96,39.62,39.84,180745.0,29.8784,29.8784,29.6242,29.7887,180745.0
2016-01-13 12:35:00,39.85,40.02,39.81,40.0,159156.0,29.7962,29.9233,29.7663,29.9083,159156.0
2016-01-13 12:40:00,39.99,40.15,39.98,40.0,173173.0,29.9009,30.0205,29.8934,29.9083,173173.0
2016-01-13 12:45:00,39.98,39.99,39.89,39.97,177867.0,29.8934,29.9009,29.8261,29.8859,177867.0
2016-01-13 12:50:00,39.97,40.0,39.8,39.98,270775.0,29.8859,29.9083,29.7588,29.8934,270775.0
2016-01-13 12:55:00,39.98,40.11,39.93,40.1,123395.0,29.8934,29.9906,29.856,29.9831,123395.0
2016-01-13 13:00:00,40.09,40.14,40.02,40.09,55253.0,29.9756,30.013,29.9233,29.9756,55253.0
2016-01-13 13:05:00,40.09,40.1,40.0,40.07,53500.0,29.9756,29.9831,29.9083,29.9607,53500.0
2016-01-13 13:10:00,40.06,40.12,39.97,39.98,104987.0,29.9532,29.9981,29.8859,29.8934,104987.0
2016-01-13 13:15:00,39.99,39.99,39.83,39.83,45238.0,29.9009,29.9009,29.7812,29.7812,45238.0
2016-01-13 13:20:00,39.82,39.93,39.79,39.92,106006.0,29.7738,29.856,29.7513,29.8485,106006.0
2016-01-13 13:25:00,39.92,39.97,39.83,39.85,65303.0,29.8485,29.8859,29.7812,29.7962,65303.0
2016-01-13 13:30:00,39.85,40.05,39.83,39.91,140679.0,29.7962,29.9457,29.7812,29.8411,140679.0
2016-01-13 13:35:00,39.92,39.94,39.77,39.78,86286.0,29.8485,29.8635,29.7364,29.7438,86286.0
2016-01-13 13:40:00,39.77,39.82,39.62,39.63,113691.0,29.7364,29.7738,29.6242,29.6317,113691.0
2016-01-13 13:45:00,39.63,39.81,39.57,39.73,557087.0,29.6317,29.7663,29.5868,29.7065,557087.0
2016-01-13 13:50:00,39.73,39.89,39.67,39.79,203473.0,29.7065,29.8261,29.6616,29.7513,203473.0
2016-01-13 13:55:00,39.79,39.83,39.62,39.65,137475.0,29.7513,29.7812,29.6242,29.6466,137475.0
2016-01-13 14:00:00,39.64,39.84,39.6,39.69,96072.0,29.6392,29.7887,29.6093,29.6766,96072.0
2016-01-13 14:05:00,39.67,39.78,39.57,39.6,118542.0,29.6616,29.7438,29.5868,29.6093,118542.0
2016-01-13 14:10:00,39.6,39.64,39.48,39.54,155726.0,29.6093,29.6392,29.5195,29.5644,155726.0
2016-01-13 14:15:00,39.53,39.56,39.35,39.43,190594.0,29.5569,29.5794,29.4223,29.4822,190594.0
2016-01-13 14:20:00,39.44,39.45,39.33,39.41,106053.0,29.4896,29.4971,29.4074,29.4672,106053.0
2016-01-13 14:25:00,39.4,39.57,39.3,39.54,105586.0,29.4597,29.5868,29.3849,29.5644,105586.0
2016-01-13 14:30:00,39.53,39.54,39.23,39.27,131369.0,29.5569,29.5644,29.3326,29.3625,131369.0
2016-01-13 14:35:00,39.25,39.36,39.2,39.32,95215.0,29.3476,29.4298,29.3102,29.3999,95215.0
2016-01-13 14:40:00,39.33,39.33,38.93,39.01,367728.0,29.4074,29.4074,29.1083,29.1681,367728.0
2016-01-13 14:45:00,39.02,39.19,39.02,39.16,127426.0,29.1756,29.3027,29.1756,29.2803,127426.0
2016-01-13 14:50:00,39.15,39.41,39.15,39.38,217403.0,29.2728,29.4672,29.2728,29.4448,217403.0
2016-01-13 14:55:00,39.38,39.43,39.24,39.24,114258.0,29.4448,29.4822,29.3401,29.3401,114258.0
2016-01-13 15:00:00,39.25,39.35,39.2,39.25,187899.0,29.3476,29.4223,29.3102,29.3476,187899.0
2016-01-13 15:05:00,39.25,39.25,39.12,39.13,547782.0,29.3476,29.3476,29.2504,29.2578,547782.0
2016-01-13 15:10:00,39.13,39.13,38.88,38.88,266240.0,29.2578,29.2578,29.0709,29.0709,266240.0
2016-01-13 15:15:00,38.88,39.09,38.87,39.05,283091.0,29.0709,29.2279,29.0634,29.198,283091.0
2016-01-13 15:20:00,39.05,39.17,38.92,39.13,214229.0,29.198,29.2877,29.1008,29.2578,214229.0
2016-01-13 15:25:00,39.14,39.29,39.09,39.28,231250.0,29.2653,29.3775,29.2279,29.37,231250.0
2016-01-13 15:30:00,39.27,39.48,39.25,39.46,342143.0,29.3625,29.5195,29.3476,29.5046,342143.0
2016-01-13 15:35:00,39.45,39.46,39.27,39.36,204373.0,29.4971,29.5046,29.3625,29.4298,204373.0
2016-01-13 15:40:00,39.36,39.38,39.14,39.15,386558.0,29.4298,29.4448,29.2653,29.2728,386558.0
2016-01-13 15:45:00,39.16,39.17,38.99,39.01,393184.0,29.2803,29.2877,29.1532,29.1681,393184.0
2016-01-13 15:50:00,39.0,39.01,38.9,38.95,694627.0,29.1606,29.1681,29.0859,29.1233,694627.0
2016-01-13 15:55:00,38.95,39.06,38.9,39.0,869319.0,29.1233,29.2055,29.0859,29.1606,869319.0
2016-01-14 09:30:00,39.21,39.41,38.66,38.85,490524.0,29.3177,29.4672,28.9064,29.0485,490524.0
2016-01-14 09:35:00,38.85,38.99,38.68,38.96,358786.0,29.0485,29.1532,28.9214,29.1307,358786.0
2016-01-14 09:40:00,39.0,39.79,39.0,39.51,295711.0,29.1606,29.7513,29.1606,29.542,295711.0
2016-01-14 09:45:00,39.5,39.72,39.38,39.71,288087.0,29.5345,29.699,29.4448,29.6915,288087.0
2016-01-14 09:50:00,39.72,39.91,39.51,39.52,193027.0,29.699,29.8411,29.542,29.5494,193027.0
2016-01-14 09:55:00,39.53,39.59,39.08,39.18,197272.0,29.5569,29.6018,29.2205,29.2952,197272.0
2016-01-14 10:00:00,39.15,39.26,38.94,38.94,253722.0,29.2728,29.355,29.1158,29.1158,253722.0
2016-01-14 10:05:00,38.91,39.38,38.91,39.14,207272.0,29.0933,29.4448,29.0933,29.2653,207272.0
2016-01-14 10:10:00,39.14,39.91,39.08,39.88,291654.0,29.2653,29.8411,29.2205,29.8186,291654.0
2016-01-14 10:15:00,39.87,39.9,39.52,39.7,275686.0,29.8111,29.8336,29.5494,29.684,275686.0
2016-01-14 10:20:00,39.72,39.89,39.51,39.89,275830.0,29.699,29.8261,29.542,29.8261,275830.0
2016-01-14 10:25:00,39.88,40.54,39.81,40.5,474846.0,29.8186,30.3121,29.7663,30.2822,474846.0
2016-01-14 10:30:00,40.48,40.5,40.16,40.21,315785.0,30.2672,30.2822,30.028,30.0654,315785.0
2016-01-14 10:35:00,40.2,40.44,39.71,39.76,348499.0,30.0579,30.2373,29.6915,29.7289,348499.0
2016-01-14 10:40:00,39.73,40.22,39.6,40.14,171682.0,29.7065,30.0728,29.6093,30.013,171682.0
2016-01-14 10:45:00,40.14,40.45,40.06,40.41,152073.0,30.013,30.2448,29.9532,30.2149,152073.0
2016-01-14 10:50:00,40.41,40.49,40.07,40.09,140531.0,30.2149,30.2747,29.9607,29.9756,140531.0
2016-01-14 10:55:00,40.09,40.24,39.83,39.9,127331.0,29.9756,30.0878,29.7812,29.8336,127331.0
2016-01-14 11:00:00,39.9,40.13,39.89,39.98,145279.0,29.8336,30.0055,29.8261,29.8934,145279.0
2016-01-14 11:05:00,39.97,40.09,39.69,39.77,166871.0,29.8859,29.9756,29.6766,29.7364,166871.0
2016-01-14 11:10:00,39.77,40.35,39.72,40.29,217920.0,29.7364,30.17,29.699,30.1252,217920.0
2016-01-14 11:15:00,40.29,40.32,39.99,40.01,126147.0,30.1252,30.1476,29.9009,29.9158,126147.0
2016-01-14 11:20:00,40.0,40.09,39.91,39.98,222898.0,29.9083,29.9756,29.8411,29.8934,222898.0
2016-01-14 11:25:00,39.99,40.03,39.65,39.68,257695.0,29.9009,29.9308,29.6466,29.6691,257695.0
2016-01-14 11:30:00,39.69,39.73,39.58,39.67,137043.0,29.6766,29.7065,29.5943,29.6616,137043.0
2016-01-14 11:35:00,39.65,39.67,39.53,39.59,135858.0,29.6466,29.6616,29.5569,29.6018,135858.0
2016-01-14 11:40:00,39.58,39.7,39.53,39.7,262420.0,29.5943,29.684,29.5569,29.684,262420.0
2016-01-14 11:45:00,39.7,39.92,39.7,39.89,135633.0,29.684,29.8485,29.684,29.8261,135633.0
2016-01-14 11:50:00,39.89,40.2,39.88,40.04,232864.0,29.8261,30.0579,29.8186,29.9383,232864.0
2016-01-14 11:55:00,40.04,40.3,40.02,40.25,216128.0,29.9383,30.1327,29.9233,30.0953,216128.0
2016-01-14 12:00:00,40.26,40.38,40.25,40.29,146294.0,30.1028,30.1925,30.0953,30.1252,146294.0
2016-01-14 12:05:00,40.29,40.38,40.2,40.3,294249.0,30.1252,30.1925,30.0579,30.1327,294249.0
2016-01-14 12:10:00,40.3,40.33,40.23,40.29,126314.0,30.1327,30.1551,30.0803,30.1252,126314.0
2016-01-14 12:15:00,40.28,40.47,40.28,40.37,162355.0,30.1177,30.2598,30.1177,30.185,162355.0
2016-01-14 12:20:00,40.37,40.5,40.29,40.49,132905.0,30.185,30.2822,30.1252,30.2747,132905.0
2016-01-14 12:25:00,40.49,40.52,40.43,40.43,69124.0,30.2747,30.2972,30.2299,30.2299,69124.0
2016-01-14 12:30:00,40.43,40.47,40.3,40.38,107975.0,30.2299,30.2598,30.1327,30.1925,107975.0
2016-01-14 12:35:00,40.39,40.46,40.26,40.39,88947.0,30.2,30.2523,30.1028,30.2,88947.0
2016-01-14 12:40:00,40.39,40.56,40.39,40.47,102361.0,30.2,30.3271,30.2,30.2598,102361.0
2016-01-14 12:45:00,40.47,40.52,40.39,40.48,112301.0,30.2598,30.2972,30.2,30.2672,112301.0
2016-01-14 12:50:00,40.48,40.49,40.37,40.46,110728.0,30.2672,30.2747,30.185,30.2523,110728.0
2016-01-14 12:55:00,40.45,40.49,40.29,40.29,98958.0,30.2448,30.2747,30.1252,30.1252,98958.0
2016-01-14 13:00:00,40.3,40.56,40.28,40.49,73533.0,30.1327,30.3271,30.1177,30.2747,73533.0
2016-01-14 13:05:00,40.49,40.74,40.49,40.67,122900.0,30.2747,30.4617,30.2747,30.4093,122900.0
2016-01-14 13:10:00,40.67,40.94,40.67,40.84,163760.0,30.4093,30.6112,30.4093,30.5364,163760.0
2016-01-14 13:15:00,40.82,40.87,40.75,40.84,109517.0,30.5215,30.5589,30.4691,30.5364,109517.0
2016-01-14 13:20:00,40.85,41.07,40.84,41.06,124733.0,30.5439,30.7084,30.5364,30.7009,124733.0
2016-01-14 13:25:00,41.06,41.13,40.99,41.0,162126.0,30.7009,30.7533,30.6486,30.6561,162126.0
2016-01-14 13:30:00,41.0,41.07,40.83,40.89,96491.0,30.6561,30.7084,30.5289,30.5738,96491.0
2016-01-14 13:35:00,40.88,40.97,40.77,40.82,90039.0,30.5663,30.6336,30.4841,30.5215,90039.0
2016-01-14 13:40:00,40.82,40.84,40.69,40.75,80035.0,30.5215,30.5364,30.4243,30.4691,80035.0
2016-01-14 13:45:00,40.74,40.86,40.66,40.84,106978.0,30.4617,30.5514,30.4018,30.5364,106978.0
2016-01-14 13:50:00,40.84,40.95,40.78,40.92,111824.0,30.5364,30.6187,30.4916,30.5962,111824.0
2016-01-14 13:55:00,40.93,41.13,40.91,41.09,177992.0,30.6037,30.7533,30.5888,30.7233,177992.0
2016-01-14 14:00:00,41.09,41.23,41.06,41.21,338006.0,30.7233,30.828,30.7009,30.8131,338006.0
2016-01-14 14:05:00,41.21,41.4,41.17,41.34,173781.0,30.8131,30.9551,30.7832,30.9103,173781.0
2016-01-14 14:10:00,41.34,41.71,41.34,41.66,322300.0,30.9103,31.1869,30.9103,31.1495,322300.0
2016-01-14 14:15:00,41.65,41.69,41.52,41.54,313182.0,31.1421,31.172,31.0449,31.0598,313182.0
2016-01-14 14:20:00,41.53,41.6,41.45,41.5,180847.0,31.0523,31.1047,30.9925,31.0299,180847.0
2016-01-14 14:25:00,41.5,41.55,41.28,41.37,167676.0,31.0299,31.0673,30.8654,30.9327,167676.0
2016-01-14 14:30:00,41.37,41.48,41.28,41.4,117822.0,30.9327,31.015,30.8654,30.9551,117822.0
2016-01-14 14:35:00,41.39,41.41,41.24,41.27,141495.0,30.9477,30.9626,30.8355,30.8579,141495.0
2016-01-14 14:40:00,41.26,41.5,41.26,41.42,111959.0,30.8505,31.0299,30.8505,30.9701,111959.0
2016-01-14 14:45:00,41.43,41.55,41.41,41.53,161155.0,30.9776,31.0673,30.9626,31.0523,161155.0
2016-01-14 14:50:00,41.53,41.68,41.53,41.67,124156.0,31.0523,31.1645,31.0523,31.157,124156.0
2016-01-14 14:55:00,41.66,41.82,41.65,41.71,162521.0,31.1495,31.2692,31.1421,31.1869,162521.0
2016-01-14 15:00:00,41.71,41.74,41.58,41.66,129392.0,31.1869,31.2094,31.0897,31.1495,129392.0
2016-01-14 15:05:00,41.67,41.73,41.58,41.61,148762.0,31.157,31.2019,31.0897,31.1122,148762.0
2016-01-14 15:10:00,41.62,41.77,41.62,41.75,128513.0,31.1196,31.2318,31.1196,31.2168,128513.0
2016-01-14 15:15:00,41.76,41.82,41.7,41.73,158884.0,31.2243,31.2692,31.1795,31.2019,158884.0
2016-01-14 15:20:00,41.73,41.76,41.56,41.65,218647.0,31.2019,31.2243,31.0748,31.1421,218647.0
2016-01-14 15:25:00,41.64,41.64,41.44,41.46,153108.0,31.1346,31.1346,30.985,31.0,153108.0
2016-01-14 15:30:00,41.46,41.5,41.15,41.18,250857.0,31.0,31.0299,30.7682,30.7906,250857.0
2016-01-14 15:35:00,41.19,41.27,41.08,41.23,214137.0,30.7981,30.8579,30.7159,30.828,214137.0
2016-01-14 15:40:00,41.23,41.39,41.17,41.37,281620.0,30.828,30.9477,30.7832,30.9327,281620.0
2016-01-14 15:45:00,41.37,41.44,41.28,41.31,262675.0,30.9327,30.985,30.8654,30.8878,262675.0
2016-01-14 15:50:00,41.32,41.37,41.17,41.27,332783.0,30.8953,30.9327,30.7832,30.8579,332783.0
2016-01-14 15:55:00,41.27,41.32,41.19,41.23,687334.0,30.8579,30.8953,30.7981,30.828,687334.0
2016-01-15 09:30:00,39.34,39.92,39.09,39.86,910181.0,29.4149,29.8485,29.2279,29.8037,910181.0
2016-01-15 09:35:00,39.88,40.24,39.86,40.1,262760.0,29.8186,30.0878,29.8037,29.9831,262760.0
2016-01-15 09:40:00,40.1,40.1,39.86,40.04,333422.0,29.9831,29.9831,29.8037,29.9383,333422.0
2016-01-15 09:45:00,40.04,40.45,39.95,40.32,239405.0,29.9383,30.2448,29.871,30.1476,239405.0
2016-01-15 09:50:00,40.32,40.42,40.24,40.28,168312.0,30.1476,30.2224,30.0878,30.1177,168312.0
2016-01-15 09:55:00,40.26,40.32,39.78,39.81,215245.0,30.1028,30.1476,29.7438,29.7663,215245.0
2016-01-15 10:00:00,39.79,39.91,39.57,39.62,169350.0,29.7513,29.8411,29.5868,29.6242,169350.0
2016-01-15 10:05:00,39.63,39.7,39.51,39.66,262916.0,29.6317,29.684,29.542,29.6541,262916.0
2016-01-15 10:10:00,39.68,39.7,39.2,39.23,296451.0,29.6691,29.684,29.3102,29.3326,296451.0
2016-01-15 10:15:00,39.21,39.28,39.07,39.11,245331.0,29.3177,29.37,29.213,29.2429,245331.0
2016-01-15 10:20:00,39.12,39.53,39.03,39.45,331770.0,29.2504,29.5569,29.1831,29.4971,331770.0
2016-01-15 10:25:00,39.45,39.54,39.31,39.38,96543.0,29.4971,29.5644,29.3924,29.4448,96543.0
2016-01-15 10:30:00,39.4,39.53,39.24,39.33,211909.0,29.4597,29.5569,29.3401,29.4074,211909.0
2016-01-15 10:35:00,39.33,39.45,39.21,39.34,136805.0,29.4074,29.4971,29.3177,29.4149,136805.0
2016-01-15 10:40:00,39.34,39.36,39.08,39.13,274650.0,29.4149,29.4298,29.2205,29.2578,274650.0
2016-01-15 10:45:00,39.12,39.38,39.07,39.38,208376.0,29.2504,29.4448,29.213,29.4448,208376.0
2016-01-15 10:50:00,39.4,39.5,39.06,39.09,188234.0,29.4597,29.5345,29.2055,29.2279,188234.0
2016-01-15 10:55:00,39.09,39.13,38.88,38.92,229162.0,29.2279,29.2578,29.0709,29.1008,229162.0
2016-01-15 11:00:00,38.92,39.02,38.73,38.76,239684.0,29.1008,29.1756,28.9588,28.9812,239684.0
2016-01-15 11:05:00,38.76,38.89,38.67,38.75,171146.0,28.9812,29.0784,28.9139,28.9737,171146.0
2016-01-15 11:10:00,38.74,38.85,38.55,38.85,242163.0,28.9662,29.0485,28.8242,29.0485,242163.0
2016-01-15 11:15:00,38.85,39.14,38.84,39.14,188507.0,29.0485,29.2653,29.041,29.2653,188507.0
2016-01-15 11:20:00,39.15,39.19,38.83,38.94,163017.0,29.2728,29.3027,29.0335,29.1158,163017.0
2016-01-15 11:25:00,38.95,39.03,38.84,39.01,165000.0,29.1233,29.1831,29.041,29.1681,165000.0
2016-01-15 11:30:00,39.01,39.18,38.96,39.04,171123.0,29.1681,29.2952,29.1307,29.1905,171123.0
2016-01-15 11:35:00,39.04,39.11,38.9,39.1,112146.0,29.1905,29.2429,29.0859,29.2354,112146.0
2016-01-15 11:40:00,39.09,39.11,38.91,39.08,145089.0,29.2279,29.2429,29.0933,29.2205,145089.0
2016-01-15 11:45:00,39.08,39.15,39.01,39.02,270032.0,29.2205,29.2728,29.1681,29.1756,270032.0
2016-01-15 11:50:00,39.01,39.06,38.86,38.87,163951.0,29.1681,29.2055,29.056,29.0634,163951.0
2016-01-15 11:55:00,38.89,38.98,38.76,38.82,113781.0,29.0784,29.1457,28.9812,29.026,113781.0
2016-01-15 12:00:00,38.83,38.93,38.76,38.9,85789.0,29.0335,29.1083,28.9812,29.0859,85789.0
2016-01-15 12:05:00,38.9,38.98,38.84,38.93,63938.0,29.0859,29.1457,29.041,29.1083,63938.0
2016-01-15 12:10:00,38.92,39.0,38.87,38.91,85113.0,29.1008,29.1606,29.0634,29.0933,85113.0
2016-01-15 12:15:00,38.91,38.97,38.83,38.85,96092.0,29.0933,29.1382,29.0335,29.0485,96092.0
2016-01-15 12:20:00,38.85,38.86,38.62,38.65,126608.0,29.0485,29.056,28.8765,28.8989,126608.0
2016-01-15 12:25:00,38.64,38.77,38.58,38.73,94164.0,28.8915,28.9887,28.8466,28.9588,94164.0
2016-01-15 12:30:00,38.73,38.73,38.51,38.55,147868.0,28.9588,28.9588,28.7943,28.8242,147868.0
2016-01-15 12:35:00,38.54,38.55,38.41,38.41,174822.0,28.8167,28.8242,28.7195,28.7195,174822.0
2016-01-15 12:40:00,38.41,38.46,38.36,38.43,139838.0,28.7195,28.7569,28.6821,28.7344,139838.0
2016-01-15 12:45:00,38.44,38.58,38.42,38.57,143658.0,28.7419,28.8466,28.727,28.8391,143658.0
2016-01-15 12:50:00,38.57,38.73,38.56,38.69,82091.0,28.8391,28.9588,28.8316,28.9288,82091.0
2016-01-15 12:55:00,38.69,38.8,38.66,38.67,66626.0,28.9288,29.0111,28.9064,28.9139,66626.0
2016-01-15 13:00:00,38.67,38.74,38.54,38.66,76529.0,28.9139,28.9662,28.8167,28.9064,76529.0
2016-01-15 13:05:00,38.67,38.67,38.4,38.41,139161.0,28.9139,28.9139,28.712,28.7195,139161.0
2016-01-15 13:10:00,38.41,38.63,38.39,38.59,99317.0,28.7195,28.884,28.7045,28.8541,99317.0
2016-01-15 13:15:00,38.58,38.9,38.57,38.88,142066.0,28.8466,29.0859,28.8391,29.0709,142066.0
2016-01-15 13:20:00,38.88,39.02,38.84,38.98,134560.0,29.0709,29.1756,29.041,29.1457,134560.0
2016-01-15 13:25:00,38.99,39.07,38.92,38.97,106455.0,29.1532,29.213,29.1008,29.1382,106455.0
2016-01-15 13:30:00,38.97,39.04,38.89,39.04,155054.0,29.1382,29.1905,29.0784,29.1905,155054.0
2016-01-15 13:35:00,39.03,39.07,38.95,38.98,204033.0,29.1831,29.213,29.1233,29.1457,204033.0
2016-01-15 13:40:00,38.98,39.19,38.96,39.14,133387.0,29.1457,29.3027,29.1307,29.2653,133387.0
2016-01-15 13:45:00,39.14,39.27,39.07,39.18,203020.0,29.2653,29.3625,29.213,29.2952,203020.0
2016-01-15 13:50:00,39.18,39.38,39.09,39.36,216560.0,29.2952,29.4448,29.2279,29.4298,216560.0
2016-01-15 13:55:00,39.36,39.36,39.14,39.16,111933.0,29.4298,29.4298,29.2653,29.2803,111933.0
2016-01-15 14:00:00,39.16,39.18,38.98,39.03,176174.0,29.2803,29.2952,29.1457,29.1831,176174.0
2016-01-15 14:05:00,39.03,39.12,39.01,39.06,81597.0,29.1831,29.2504,29.1681,29.2055,81597.0
2016-01-15 14:10:00,39.06,39.08,38.97,39.0,175293.0,29.2055,29.2205,29.1382,29.1606,175293.0
2016-01-15 14:15:00,39.0,39.01,38.93,39.0,204918.0,29.1606,29.1681,29.1083,29.1606,204918.0
2016-01-15 14:20:00,39.0,39.01,38.92,38.99,276124.0,29.1606,29.1681,29.1008,29.1532,276124.0
2016-01-15 14:25:00,38.99,39.12,38.96,39.01,394690.0,29.1532,29.2504,29.1307,29.1681,394690.0
2016-01-15 14:30:00,39.01,39.06,38.98,39.01,205110.0,29.1681,29.2055,29.1457,29.1681,205110.0
2016-01-15 14:35:00,39.01,39.11,38.98,39.08,92696.0,29.1681,29.2429,29.1457,29.2205,92696.0
2016-01-15 14:40:00,39.08,39.19,39.0,39.08,140764.0,29.2205,29.3027,29.1606,29.2205,140764.0
2016-01-15 14:45:00,39.1,39.15,39.02,39.12,79543.0,29.2354,29.2728,29.1756,29.2504,79543.0
2016-01-15 14:50:00,39.12,39.22,39.01,39.19,143201.0,29.2504,29.3251,29.1681,29.3027,143201.0
2016-01-15 14:55:00,39.2,39.32,39.2,39.3,107704.0,29.3102,29.3999,29.3102,29.3849,107704.0
2016-01-15 15:00:00,39.29,39.29,39.16,39.19,358287.0,29.3775,29.3775,29.2803,29.3027,358287.0
2016-01-15 15:05:00,39.19,39.32,39.18,39.24,173133.0,29.3027,29.3999,29.2952,29.3401,173133.0
2016-01-15 15:10:00,39.23,39.26,39.15,39.19,177257.0,29.3326,29.355,29.2728,29.3027,177257.0
2016-01-15 15:15:00,39.19,39.2,38.99,39.0,168306.0,29.3027,29.3102,29.1532,29.1606,168306.0
2016-01-15 15:20:00,39.0,39.15,38.98,39.15,165705.0,29.1606,29.2728,29.1457,29.2728,165705.0
2016-01-15 15:25:00,39.15,39.27,39.13,39.22,222892.0,29.2728,29.3625,29.2578,29.3251,222892.0
2016-01-15 15:30:00,39.23,39.3,39.19,39.27,310554.0,29.3326,29.3849,29.3027,29.3625,310554.0
2016-01-15 15:35:00,39.27,39.42,39.21,39.3,247801.0,29.3625,29.4747,29.3177,29.3849,247801.0
2016-01-15 15:40:00,39.3,39.38,39.19,39.34,356387.0,29.3849,29.4448,29.3027,29.4149,356387.0
2016-01-15 15:45:00,39.35,39.4,39.28,39.36,464153.0,29.4223,29.4597,29.37,29.4298,464153.0
2016-01-15 15:50:00,39.36,39.37,39.34,39.36,536721.0,29.4298,29.4373,29.4149,29.4298,536721.0
2016-01-15 15:55:00,39.35,39.39,39.34,39.37,1149437.0,29.4223,29.4522,29.4149,29.4373,1149437.0
2016-01-19 09:30:00,39.74,39.89,39.06,39.11,341959.0,29.7139,29.8261,29.2055,29.2429,341959.0
2016-01-19 09:35:00,39.14,39.19,38.59,38.66,214208.0,29.2653,29.3027,28.8541,28.9064,214208.0
2016-01-19 09:40:00,38.64,38.66,38.38,38.48,224858.0,28.8915,28.9064,28.6971,28.7718,224858.0
2016-01-19 09:45:00,38.48,38.62,38.2,38.23,339585.0,28.7718,28.8765,28.5625,28.5849,339585.0
2016-01-19 09:50:00,38.23,38.38,37.94,38.12,411023.0,28.5849,28.6971,28.3681,28.5027,411023.0
2016-01-19 09:55:00,38.12,38.32,38.06,38.27,198662.0,28.5027,28.6522,28.4578,28.6148,198662.0
2016-01-19 10:00:00,38.29,38.46,38.1,38.21,199384.0,28.6298,28.7569,28.4877,28.5699,199384.0
2016-01-19 10:05:00,38.2,38.52,38.0,38.04,240786.0,28.5625,28.8017,28.4129,28.4428,240786.0
2016-01-19 10:10:00,38.03,38.28,37.97,38.26,172154.0,28.4354,28.6223,28.3905,28.6073,172154.0
2016-01-19 10:15:00,38.26,38.5,38.22,38.31,170390.0,28.6073,28.7868,28.5774,28.6447,170390.0
2016-01-19 10:20:00,38.3,38.4,38.1,38.26,158117.0,28.6372,28.712,28.4877,28.6073,158117.0
2016-01-19 10:25:00,38.26,38.48,38.25,38.46,135691.0,28.6073,28.7718,28.5999,28.7569,135691.0
2016-01-19 10:30:00,38.46,38.64,38.43,38.45,205100.0,28.7569,28.8915,28.7344,28.7494,205100.0
2016-01-19 10:35:00,38.45,38.55,38.16,38.21,231109.0,28.7494,28.8242,28.5326,28.5699,231109.0
2016-01-19 10:40:00,38.2,38.45,38.19,38.39,243548.0,28.5625,28.7494,28.555,28.7045,243548.0
2016-01-19 10:45:00,38.38,38.67,38.25,38.65,120005.0,28.6971,28.9139,28.5999,28.8989,120005.0
2016-01-19 10:50:00,38.66,38.7,38.33,38.34,125990.0,28.9064,28.9363,28.6597,28.6671,125990.0
2016-01-19 10:55:00,38.35,38.49,38.26,38.29,127336.0,28.6746,28.7793,28.6073,28.6298,127336.0
2016-01-19 11:00:00,38.28,38.42,38.25,38.29,114333.0,28.6223,28.727,28.5999,28.6298,114333.0
2016-01-19 11:05:00,38.28,38.34,38.11,38.33,120440.0,28.6223,28.6671,28.4952,28.6597,120440.0
2016-01-19 11:10:00,38.33,38.34,38.09,38.17,165222.0,28.6597,28.6671,28.4802,28.54,165222.0
2016-01-19 11:15:00,38.15,38.31,38.1,38.12,122961.0,28.5251,28.6447,28.4877,28.5027,122961.0
2016-01-19 11:20:00,38.13,38.32,38.11,38.22,189117.0,28.5101,28.6522,28.4952,28.5774,189117.0
2016-01-19 11:25:00,38.23,38.61,38.21,38.58,122122.0,28.5849,28.869,28.5699,28.8466,122122.0
2016-01-19 11:30:00,38.58,38.78,38.57,38.68,187414.0,28.8466,28.9961,28.8391,28.9214,187414.0
2016-01-19 11:35:00,38.68,38.72,38.55,38.65,58522.0,28.9214,28.9513,28.8242,28.8989,58522.0
2016-01-19 11:40:00,38.66,38.72,38.57,38.69,76971.0,28.9064,28.9513,28.8391,28.9288,76971.0
2016-01-19 11:45:00,38.7,38.81,38.64,38.69,62710.0,28.9363,29.0186,28.8915,28.9288,62710.0
2016-01-19 11:50:00,38.68,38.71,38.58,38.59,66426.0,28.9214,28.9438,28.8466,28.8541,66426.0
2016-01-19 11:55:00,38.58,38.79,38.41,38.43,156844.0,28.8466,29.0036,28.7195,28.7344,156844.0
2016-01-19 12:00:00,38.43,38.47,38.22,38.23,102489.0,28.7344,28.7644,28.5774,28.5849,102489.0
2016-01-19 12:05:00,38.23,38.28,38.03,38.07,139103.0,28.5849,28.6223,28.4354,28.4653,139103.0
2016-01-19 12:10:00,38.06,38.1,38.0,38.1,84312.0,28.4578,28.4877,28.4129,28.4877,84312.0
2016-01-19 12:15:00,38.1,38.1,37.86,37.92,188671.0,28.4877,28.4877,28.3082,28.3531,188671.0
2016-01-19 12:20:00,37.93,37.96,37.77,37.82,120509.0,28.3606,28.383,28.241,28.2783,120509.0
2016-01-19 12:25:00,37.81,37.93,37.72,37.9,142423.0,28.2709,28.3606,28.2036,28.3382,142423.0
2016-01-19 12:30:00,37.9,38.02,37.89,37.91,84306.0,28.3382,28.4279,28.3307,28.3456,84306.0
2016-01-19 12:35:00,37.91,37.97,37.78,37.83,137620.0,28.3456,28.3905,28.2484,28.2858,137620.0
2016-01-19 12:40:00,37.82,37.85,37.56,37.59,166997.0,28.2783,28.3008,28.0839,28.1064,166997.0
2016-01-19 12:45:00,37.59,37.62,37.42,37.47,231074.0,28.1064,28.1288,27.9793,28.0166,231074.0
2016-01-19 12:50:00,37.47,37.56,37.45,37.5,158336.0,28.0166,28.0839,28.0017,28.0391,158336.0
2016-01-19 12:55:00,37.51,37.65,37.4,37.44,276678.0,28.0466,28.1512,27.9643,27.9942,276678.0
2016-01-19 13:00:00,37.43,37.63,37.41,37.6,224186.0,27.9867,28.1363,27.9718,28.1138,224186.0
2016-01-19 13:05:00,37.61,37.61,37.49,37.56,152161.0,28.1213,28.1213,28.0316,28.0839,152161.0
2016-01-19 13:10:00,37.56,37.58,37.45,37.48,117440.0,28.0839,28.0989,28.0017,28.0241,117440.0
2016-01-19 13:15:00,37.47,37.47,37.29,37.33,288200.0,28.0166,28.0166,27.8821,27.912,288200.0
2016-01-19 13:20:00,37.34,37.42,37.23,37.26,215270.0,27.9194,27.9793,27.8372,27.8596,215270.0
2016-01-19 13:25:00,37.25,37.32,37.24,37.3,108554.0,27.8521,27.9045,27.8447,27.8895,108554.0
2016-01-19 13:30:00,37.3,37.4,37.25,37.27,126837.0,27.8895,27.9643,27.8521,27.8671,126837.0
2016-01-19 13:35:00,37.27,37.3,37.18,37.27,126763.0,27.8671,27.8895,27.7998,27.8671,126763.0
2016-01-19 13:40:00,37.26,37.3,37.06,37.07,120458.0,27.8596,27.8895,27.7101,27.7176,120458.0
2016-01-19 13:45:00,37.08,37.12,37.03,37.03,125920.0,27.725,27.7549,27.6877,27.6877,125920.0
2016-01-19 13:50:00,37.04,37.04,36.66,36.68,378620.0,27.6951,27.6951,27.411,27.426,378620.0
2016-01-19 13:55:00,36.69,36.86,36.59,36.61,258922.0,27.4334,27.5605,27.3587,27.3736,258922.0
2016-01-19 14:00:00,36.61,36.73,36.32,36.36,484130.0,27.3736,27.4633,27.1568,27.1867,484130.0
2016-01-19 14:05:00,36.37,36.46,36.1,36.14,409987.0,27.1942,27.2615,26.9923,27.0222,409987.0
2016-01-19 14:10:00,36.14,36.23,36.05,36.09,341746.0,27.0222,27.0895,26.9549,26.9848,341746.0
2016-01-19 14:15:00,36.09,36.35,36.07,36.18,302579.0,26.9848,27.1792,26.9699,27.0521,302579.0
2016-01-19 14:20:00,36.17,36.21,36.03,36.18,284929.0,27.0446,27.0745,26.9399,27.0521,284929.0
2016-01-19 14:25:00,36.18,36.24,36.06,36.11,174902.0,27.0521,27.097,26.9624,26.9998,174902.0
2016-01-19 14:30:00,36.11,36.23,36.06,36.08,142750.0,26.9998,27.0895,26.9624,26.9773,142750.0
2016-01-19 14:35:00,36.08,36.12,35.97,36.0,244394.0,26.9773,27.0072,26.8951,26.9175,244394.0
2016-01-19 14:40:00,36.0,36.0,35.78,35.79,229927.0,26.9175,26.9175,26.753,26.7605,229927.0
2016-01-19 14:45:00,35.8,35.8,35.61,35.63,369920.0,26.768,26.768,26.6259,26.6409,369920.0
2016-01-19 14:50:00,35.63,35.87,35.6,35.87,294613.0,26.6409,26.8203,26.6184,26.8203,294613.0
2016-01-19 14:55:00,35.87,35.96,35.76,35.86,200724.0,26.8203,26.8876,26.7381,26.8128,200724.0
2016-01-19 15:00:00,35.87,35.99,35.81,35.99,158652.0,26.8203,26.91,26.7754,26.91,158652.0
2016-01-19 15:05:00,36.0,36.03,35.92,36.0,132352.0,26.9175,26.9399,26.8577,26.9175,132352.0
2016-01-19 15:10:00,36.01,36.05,35.88,35.91,340650.0,26.925,26.9549,26.8278,26.8502,340650.0
2016-01-19 15:15:00,35.9,35.96,35.82,35.9,294181.0,26.8427,26.8876,26.7829,26.8427,294181.0
2016-01-19 15:20:00,35.9,36.07,35.87,36.06,360435.0,26.8427,26.9699,26.8203,26.9624,360435.0
2016-01-19 15:25:00,36.06,36.44,36.06,36.42,539825.0,26.9624,27.2465,26.9624,27.2315,539825.0
2016-01-19 15:30:00,36.42,36.48,36.24,36.41,374600.0,27.2315,27.2764,27.097,27.2241,374600.0
2016-01-19 15:35:00,36.41,36.44,36.31,36.37,297545.0,27.2241,27.2465,27.1493,27.1942,297545.0
2016-01-19 15:40:00,36.37,36.58,36.3,36.57,421012.0,27.1942,27.3512,27.1418,27.3437,421012.0
2016-01-19 15:45:00,36.57,36.71,36.46,36.62,479122.0,27.3437,27.4484,27.2615,27.3811,479122.0
2016-01-19 15:50:00,36.62,36.63,36.47,36.55,436378.0,27.3811,27.3886,27.2689,27.3288,436378.0
2016-01-19 15:55:00,36.55,36.55,36.3,36.45,1120899.0,27.3288,27.3288,27.1418,27.254,1120899.0
2016-01-20 09:30:00,35.5,35.61,35.1,35.17,895915.0,26.5437,26.6259,26.2446,26.2969,895915.0
2016-01-20 09:35:00,35.16,35.31,34.7,34.87,473354.0,26.2894,26.4016,25.9455,26.0726,473354.0
2016-01-20 09:40:00,34.85,34.86,34.51,34.69,532306.0,26.0576,26.0651,25.8034,25.938,532306.0
2016-01-20 09:45:00,34.76,35.0,34.62,34.78,408651.0,25.9904,26.1698,25.8857,26.0053,408651.0
2016-01-20 09:50:00,34.79,35.01,34.6,34.6,343279.0,26.0128,26.1773,25.8707,25.8707,343279.0
2016-01-20 09:55:00,34.6,34.66,34.19,34.22,401963.0,25.8707,25.9156,25.5642,25.5866,401963.0
2016-01-20 10:00:00,34.25,34.29,33.9,33.95,551741.0,25.609,25.6389,25.3473,25.3847,551741.0
2016-01-20 10:05:00,33.94,34.24,33.93,34.13,470889.0,25.3772,25.6015,25.3698,25.5193,470889.0
2016-01-20 10:10:00,34.13,34.15,33.91,34.08,493108.0,25.5193,25.5343,25.3548,25.4819,493108.0
2016-01-20 10:15:00,34.08,34.11,33.57,33.59,506641.0,25.4819,25.5043,25.1006,25.1155,506641.0
2016-01-20 10:20:00,33.58,33.61,33.21,33.31,735767.0,25.1081,25.1305,24.8314,24.9062,735767.0
2016-01-20 10:25:00,33.32,33.6,32.99,33.23,952521.0,24.9137,25.123,24.6669,24.8464,952521.0
2016-01-20 10:30:00,33.22,33.26,32.87,32.98,466984.0,24.8389,24.8688,24.5772,24.6594,466984.0
2016-01-20 10:35:00,32.98,32.99,32.71,32.76,507775.0,24.6594,24.6669,24.4575,24.4949,507775.0
2016-01-20 10:40:00,32.77,33.56,32.76,33.48,471902.0,24.5024,25.0931,24.4949,25.0333,471902.0
2016-01-20 10:45:00,33.48,33.56,33.32,33.35,387227.0,25.0333,25.0931,24.9137,24.9361,387227.0
2016-01-20 10:50:00,33.36,33.52,33.1,33.11,350213.0,24.9436,25.0632,24.7492,24.7566,350213.0
2016-01-20 10:55:00,33.11,33.23,32.87,32.92,329142.0,24.7566,24.8464,24.5772,24.6146,329142.0
2016-01-20 11:00:00,32.94,33.36,32.86,33.32,476904.0,24.6295,24.9436,24.5697,24.9137,476904.0
2016-01-20 11:05:00,33.32,33.44,33.12,33.14,481771.0,24.9137,25.0034,24.7641,24.7791,481771.0
2016-01-20 11:10:00,33.13,33.88,32.99,33.68,395770.0,24.7716,25.3324,24.6669,25.1828,395770.0
2016-01-20 11:15:00,33.69,33.79,33.5,33.69,261124.0,25.1903,25.2651,25.0482,25.1903,261124.0
2016-01-20 11:20:00,33.69,33.81,33.47,33.52,330040.0,25.1903,25.28,25.0258,25.0632,330040.0
2016-01-20 11:25:00,33.52,33.72,33.47,33.61,224711.0,25.0632,25.2127,25.0258,25.1305,224711.0
2016-01-20 11:30:00,33.6,33.74,33.49,33.58,267331.0,25.123,25.2277,25.0408,25.1081,267331.0
2016-01-20 11:35:00,33.57,33.78,33.55,33.58,156773.0,25.1006,25.2576,25.0856,25.1081,156773.0
2016-01-20 11:40:00,33.57,33.68,33.38,33.39,234722.0,25.1006,25.1828,24.9585,24.966,234722.0
2016-01-20 11:45:00,33.38,33.5,33.35,33.4,181378.0,24.9585,25.0482,24.9361,24.9735,181378.0
2016-01-20 11:50:00,33.39,33.42,33.15,33.15,177383.0,24.966,24.9884,24.7865,24.7865,177383.0
2016-01-20 11:55:00,33.16,33.31,33.14,33.24,164174.0,24.794,24.9062,24.7791,24.8538,164174.0
2016-01-20 12:00:00,33.24,33.33,33.18,33.19,149816.0,24.8538,24.9211,24.809,24.8165,149816.0
2016-01-20 12:05:00,33.19,33.22,33.04,33.1,191250.0,24.8165,24.8389,24.7043,24.7492,191250.0
2016-01-20 12:10:00,33.1,33.25,33.0,33.14,211564.0,24.7492,24.8613,24.6744,24.7791,211564.0
2016-01-20 12:15:00,33.15,33.19,33.0,33.02,202341.0,24.7865,24.8165,24.6744,24.6893,202341.0
2016-01-20 12:20:00,33.02,33.03,32.88,32.91,289024.0,24.6893,24.6968,24.5847,24.6071,289024.0
2016-01-20 12:25:00,32.91,32.99,32.84,32.93,173100.0,24.6071,24.6669,24.5548,24.622,173100.0
2016-01-20 12:30:00,32.93,33.09,32.91,33.02,213063.0,24.622,24.7417,24.6071,24.6893,213063.0
2016-01-20 12:35:00,33.02,33.1,32.94,33.04,206200.0,24.6893,24.7492,24.6295,24.7043,206200.0
2016-01-20 12:40:00,33.04,33.06,32.84,32.87,300219.0,24.7043,24.7192,24.5548,24.5772,300219.0
2016-01-20 12:45:00,32.86,32.99,32.81,32.96,319077.0,24.5697,24.6669,24.5323,24.6445,319077.0
2016-01-20 12:50:00,32.96,33.33,32.93,33.31,298354.0,24.6445,24.9211,24.622,24.9062,298354.0
2016-01-20 12:55:00,33.31,33.51,33.28,33.47,219901.0,24.9062,25.0557,24.8837,25.0258,219901.0
2016-01-20 13:00:00,33.47,33.68,33.42,33.63,339913.0,25.0258,25.1828,24.9884,25.1454,339913.0
2016-01-20 13:05:00,33.63,33.64,33.33,33.34,179466.0,25.1454,25.1529,24.9211,24.9286,179466.0
2016-01-20 13:10:00,33.34,33.37,33.22,33.25,140934.0,24.9286,24.951,24.8389,24.8613,140934.0
2016-01-20 13:15:00,33.25,33.25,33.03,33.07,204783.0,24.8613,24.8613,24.6968,24.7267,204783.0
2016-01-20 13:20:00,33.06,33.18,33.0,33.14,192922.0,24.7192,24.809,24.6744,24.7791,192922.0
2016-01-20 13:25:00,33.14,33.25,33.07,33.07,150578.0,24.7791,24.8613,24.7267,24.7267,150578.0
2016-01-20 13:30:00,33.07,33.26,33.06,33.2,158012.0,24.7267,24.8688,24.7192,24.8239,158012.0
2016-01-20 13:35:00,33.19,34.0,33.16,33.66,460400.0,24.8165,25.4221,24.794,25.1679,460400.0
2016-01-20 13:40:00,33.67,33.87,33.56,33.86,187112.0,25.1754,25.3249,25.0931,25.3174,187112.0
2016-01-20 13:45:00,33.86,34.16,33.85,33.96,457788.0,25.3174,25.5417,25.3099,25.3922,457788.0
2016-01-20 13:50:00,33.95,34.13,33.84,34.07,345429.0,25.3847,25.5193,25.3025,25.4744,345429.0
2016-01-20 13:55:00,34.07,34.17,33.89,33.89,271837.0,25.4744,25.5492,25.3398,25.3398,271837.0
2016-01-20 14:00:00,33.9,34.07,33.74,33.75,282995.0,25.3473,25.4744,25.2277,25.2352,282995.0
2016-01-20 14:05:00,33.76,33.98,33.74,33.9,229901.0,25.2426,25.4071,25.2277,25.3473,229901.0
2016-01-20 14:10:00,33.91,34.26,33.9,34.05,297555.0,25.3548,25.6165,25.3473,25.4595,297555.0
2016-01-20 14:15:00,34.05,34.25,33.98,34.2,195485.0,25.4595,25.609,25.4071,25.5716,195485.0
2016-01-20 14:20:00,34.21,34.35,34.16,34.3,319349.0,25.5791,25.6838,25.5417,25.6464,319349.0
2016-01-20 14:25:00,34.29,34.34,33.98,33.99,254684.0,25.6389,25.6763,25.4071,25.4146,254684.0
2016-01-20 14:30:00,34.0,34.06,33.72,33.81,269122.0,25.4221,25.467,25.2127,25.28,269122.0
2016-01-20 14:35:00,33.83,33.97,33.61,33.97,349609.0,25.295,25.3997,25.1305,25.3997,349609.0
2016-01-20 14:40:00,33.97,34.1,33.9,33.95,381072.0,25.3997,25.4969,25.3473,25.3847,381072.0
2016-01-20 14:45:00,33.95,34.0,33.86,33.91,406178.0,25.3847,25.4221,25.3174,25.3548,406178.0
2016-01-20 14:50:00,33.92,34.14,33.9,34.11,467546.0,25.3623,25.5268,25.3473,25.5043,467546.0
2016-01-20 14:55:00,34.12,34.32,34.11,34.15,420401.0,25.5118,25.6614,25.5043,25.5343,420401.0
2016-01-20 15:00:00,34.16,34.19,34.03,34.17,402520.0,25.5417,25.5642,25.4445,25.5492,402520.0
2016-01-20 15:05:00,34.18,34.28,34.17,34.25,377368.0,25.5567,25.6315,25.5492,25.609,377368.0
2016-01-20 15:10:00,34.26,34.29,34.13,34.21,258805.0,25.6165,25.6389,25.5193,25.5791,258805.0
2016-01-20 15:15:00,34.21,34.78,34.2,34.75,551206.0,25.5791,26.0053,25.5716,25.9829,551206.0
2016-01-20 15:20:00,34.76,35.36,34.75,35.28,743623.0,25.9904,26.439,25.9829,26.3792,743623.0
2016-01-20 15:25:00,35.27,35.37,35.17,35.32,456701.0,26.3717,26.4465,26.2969,26.4091,456701.0
2016-01-20 15:30:00,35.31,35.48,35.11,35.11,464513.0,26.4016,26.5287,26.2521,26.2521,464513.0
2016-01-20 15:35:00,35.1,35.17,34.99,35.11,600132.0,26.2446,26.2969,26.1623,26.2521,600132.0
2016-01-20 15:40:00,35.11,35.12,34.76,34.8,436448.0,26.2521,26.2595,25.9904,26.0203,436448.0
2016-01-20 15:45:00,34.8,34.81,34.46,34.65,446176.0,26.0203,26.0277,25.766,25.9081,446176.0
2016-01-20 15:50:00,34.65,34.68,34.57,34.65,469008.0,25.9081,25.9305,25.8483,25.9081,469008.0
2016-01-20 15:55:00,34.64,34.76,34.61,34.76,1028896.0,25.9006,25.9904,25.8782,25.9904,1028896.0
2016-01-21 09:30:00,34.89,35.05,34.64,35.03,517165.0,26.0876,26.2072,25.9006,26.1922,517165.0
2016-01-21 09:35:00,35.04,35.31,35.02,35.12,303299.0,26.1997,26.4016,26.1848,26.2595,303299.0
2016-01-21 09:40:00,35.13,35.27,35.01,35.05,284665.0,26.267,26.3717,26.1773,26.2072,284665.0
2016-01-21 09:45:00,35.05,35.06,34.78,34.79,302565.0,26.2072,26.2147,26.0053,26.0128,302565.0
2016-01-21 09:50:00,34.8,35.08,34.8,35.06,260342.0,26.0203,26.2296,26.0203,26.2147,260342.0
2016-01-21 09:55:00,35.06,35.2,34.91,34.93,218215.0,26.2147,26.3193,26.1025,26.1175,218215.0
2016-01-21 10:00:00,34.94,35.46,34.94,35.43,305163.0,26.1249,26.5137,26.1249,26.4913,305163.0
2016-01-21 10:05:00,35.43,35.75,35.34,35.71,286266.0,26.4913,26.7306,26.424,26.7007,286266.0
2016-01-21 10:10:00,35.71,35.86,35.65,35.68,369753.0,26.7007,26.8128,26.6558,26.6782,369753.0
2016-01-21 10:15:00,35.68,36.0,35.49,35.51,623564.0,26.6782,26.9175,26.5362,26.5511,623564.0
2016-01-21 10:20:00,35.5,35.61,35.1,35.15,346244.0,26.5437,26.6259,26.2446,26.282,346244.0
2016-01-21 10:25:00,35.15,35.6,35.15,35.54,374004.0,26.282,26.6184,26.282,26.5736,374004.0
2016-01-21 10:30:00,35.54,35.65,35.32,35.65,228360.0,26.5736,26.6558,26.4091,26.6558,228360.0
2016-01-21 10:35:00,35.66,35.7,35.37,35.58,195191.0,26.6633,26.6932,26.4465,26.6035,195191.0
2016-01-21 10:40:00,35.58,35.82,35.56,35.79,183121.0,26.6035,26.7829,26.5885,26.7605,183121.0
2016-01-21 10:45:00,35.79,35.92,35.64,35.64,275953.0,26.7605,26.8577,26.6483,26.6483,275953.0
2016-01-21 10:50:00,35.65,35.78,35.64,35.76,84035.0,26.6558,26.753,26.6483,26.7381,84035.0
2016-01-21 10:55:00,35.76,35.9,35.56,35.56,151812.0,26.7381,26.8427,26.5885,26.5885,151812.0
2016-01-21 11:00:00,35.57,36.18,35.42,36.16,395657.0,26.596,27.0521,26.4838,27.0371,395657.0
2016-01-21 11:05:00,36.15,36.5,36.13,36.2,271161.0,27.0297,27.2914,27.0147,27.0671,271161.0
2016-01-21 11:10:00,36.22,36.36,36.06,36.25,293331.0,27.082,27.1867,26.9624,27.1044,293331.0
2016-01-21 11:15:00,36.26,36.5,36.11,36.44,268200.0,27.1119,27.2914,26.9998,27.2465,268200.0
2016-01-21 11:20:00,36.43,36.45,36.24,36.39,283582.0,27.239,27.254,27.097,27.2091,283582.0
2016-01-21 11:25:00,36.39,36.41,36.06,36.2,294678.0,27.2091,27.2241,26.9624,27.0671,294678.0
2016-01-21 11:30:00,36.21,36.46,36.19,36.35,214324.0,27.0745,27.2615,27.0596,27.1792,214324.0
2016-01-21 11:35:00,36.36,36.7,36.34,36.63,239757.0,27.1867,27.4409,27.1717,27.3886,239757.0
2016-01-21 11:40:00,36.63,36.68,36.44,36.44,180899.0,27.3886,27.426,27.2465,27.2465,180899.0
2016-01-21 11:45:00,36.45,36.93,36.43,36.93,200610.0,27.254,27.6129,27.239,27.6129,200610.0
2016-01-21 11:50:00,36.92,36.96,36.83,36.83,186847.0,27.6054,27.6353,27.5381,27.5381,186847.0
2016-01-21 11:55:00,36.83,37.08,36.83,36.93,314870.0,27.5381,27.725,27.5381,27.6129,314870.0
2016-01-21 12:00:00,36.94,37.28,36.94,37.11,238863.0,27.6204,27.8746,27.6204,27.7475,238863.0
2016-01-21 12:05:00,37.11,37.27,37.04,37.22,262879.0,27.7475,27.8671,27.6951,27.8297,262879.0
2016-01-21 12:10:00,37.22,37.34,36.85,36.95,294928.0,27.8297,27.9194,27.5531,27.6278,294928.0
2016-01-21 12:15:00,36.95,37.07,36.8,36.84,217771.0,27.6278,27.7176,27.5157,27.5456,217771.0
2016-01-21 12:20:00,36.84,36.86,36.47,36.51,236727.0,27.5456,27.5605,27.2689,27.2988,236727.0
2016-01-21 12:25:00,36.51,36.54,36.45,36.49,264223.0,27.2988,27.3213,27.254,27.2839,264223.0
2016-01-21 12:30:00,36.49,36.57,36.4,36.48,165218.0,27.2839,27.3437,27.2166,27.2764,165218.0
2016-01-21 12:35:00,36.49,36.56,36.47,36.48,158374.0,27.2839,27.3362,27.2689,27.2764,158374.0
2016-01-21 12:40:00,36.47,36.6,36.44,36.47,124711.0,27.2689,27.3661,27.2465,27.2689,124711.0
2016-01-21 12:45:00,36.48,36.49,36.37,36.41,104625.0,27.2764,27.2839,27.1942,27.2241,104625.0
2016-01-21 12:50:00,36.41,36.5,36.34,36.5,168763.0,27.2241,27.2914,27.1717,27.2914,168763.0
2016-01-21 12:55:00,36.49,36.63,36.42,36.62,142239.0,27.2839,27.3886,27.2315,27.3811,142239.0
2016-01-21 13:00:00,36.62,36.67,36.59,36.64,58491.0,27.3811,27.4185,27.3587,27.396,58491.0
2016-01-21 13:05:00,36.64,36.81,36.62,36.77,144925.0,27.396,27.5232,27.3811,27.4932,144925.0
2016-01-21 13:10:00,36.78,36.92,36.69,36.69,153633.0,27.5007,27.6054,27.4334,27.4334,153633.0
2016-01-21 13:15:00,36.68,36.72,36.59,36.62,84821.0,27.426,27.4559,27.3587,27.3811,84821.0
2016-01-21 13:20:00,36.62,36.63,36.21,36.28,231819.0,27.3811,27.3886,27.0745,27.1269,231819.0
2016-01-21 13:25:00,36.27,36.41,36.23,36.24,173567.0,27.1194,27.2241,27.0895,27.097,173567.0
2016-01-21 13:30:00,36.23,36.27,36.0,36.03,213122.0,27.0895,27.1194,26.9175,26.9399,213122.0
2016-01-21 13:35:00,36.03,36.43,36.02,36.4,255881.0,26.9399,27.239,26.9325,27.2166,255881.0
2016-01-21 13:40:00,36.4,36.43,36.25,36.31,91645.0,27.2166,27.239,27.1044,27.1493,91645.0
2016-01-21 13:45:00,36.3,36.48,36.28,36.45,146200.0,27.1418,27.2764,27.1269,27.254,146200.0
2016-01-21 13:50:00,36.45,36.46,36.13,36.19,482458.0,27.254,27.2615,27.0147,27.0596,482458.0
2016-01-21 13:55:00,36.18,36.4,36.17,36.4,149757.0,27.0521,27.2166,27.0446,27.2166,149757.0
2016-01-21 14:00:00,36.4,36.45,36.23,36.38,141353.0,27.2166,27.254,27.0895,27.2016,141353.0
2016-01-21 14:05:00,36.37,36.51,36.35,36.39,121061.0,27.1942,27.2988,27.1792,27.2091,121061.0
2016-01-21 14:10:00,36.38,36.39,36.05,36.09,165384.0,27.2016,27.2091,26.9549,26.9848,165384.0
2016-01-21 14:15:00,36.09,36.18,36.03,36.1,134415.0,26.9848,27.0521,26.9399,26.9923,134415.0
2016-01-21 14:20:00,36.09,36.3,36.02,36.05,196540.0,26.9848,27.1418,26.9325,26.9549,196540.0
2016-01-21 14:25:00,36.04,36.08,35.79,36.06,238308.0,26.9474,26.9773,26.7605,26.9624,238308.0
2016-01-21 14:30:00,36.06,36.2,36.03,36.05,126256.0,26.9624,27.0671,26.9399,26.9549,126256.0
2016-01-21 14:35:00,36.04,36.32,36.03,36.22,108540.0,26.9474,27.1568,26.9399,27.082,108540.0
2016-01-21 14:40:00,36.22,36.51,36.22,36.44,159486.0,27.082,27.2988,27.082,27.2465,159486.0
2016-01-21 14:45:00,36.44,36.47,36.24,36.26,71203.0,27.2465,27.2689,27.097,27.1119,71203.0
2016-01-21 14:50:00,36.27,36.57,36.26,36.54,139248.0,27.1194,27.3437,27.1119,27.3213,139248.0
2016-01-21 14:55:00,36.54,36.74,36.51,36.73,152568.0,27.3213,27.4708,27.2988,27.4633,152568.0
2016-01-21 15:00:00,36.73,36.74,36.57,36.64,173632.0,27.4633,27.4708,27.3437,27.396,173632.0
2016-01-21 15:05:00,36.63,36.64,36.32,36.37,245323.0,27.3886,27.396,27.1568,27.1942,245323.0
2016-01-21 15:10:00,36.37,36.64,36.34,36.58,239424.0,27.1942,27.396,27.1717,27.3512,239424.0
2016-01-21 15:15:00,36.58,36.68,36.42,36.64,158303.0,27.3512,27.426,27.2315,27.396,158303.0
2016-01-21 15:20:00,36.64,36.75,36.62,36.74,168274.0,27.396,27.4783,27.3811,27.4708,168274.0
2016-01-21 15:25:00,36.73,36.78,36.61,36.63,173594.0,27.4633,27.5007,27.3736,27.3886,173594.0
2016-01-21 15:30:00,36.63,36.87,36.61,36.81,176879.0,27.3886,27.568,27.3736,27.5232,176879.0
2016-01-21 15:35:00,36.82,36.85,36.68,36.81,229631.0,27.5306,27.5531,27.426,27.5232,229631.0
2016-01-21 15:40:00,36.81,36.95,36.76,36.93,273021.0,27.5232,27.6278,27.4858,27.6129,273021.0
2016-01-21 15:45:00,36.92,36.95,36.89,36.95,290531.0,27.6054,27.6278,27.583,27.6278,290531.0
2016-01-21 15:50:00,36.95,37.03,36.93,37.03,271302.0,27.6278,27.6877,27.6129,27.6877,271302.0
2016-01-21 15:55:00,37.03,37.03,36.9,36.91,547285.0,27.6877,27.6877,27.5904,27.5979,547285.0
2016-01-22 09:30:00,38.21,39.57,38.21,39.5,1441948.0,28.5699,29.5868,28.5699,29.5345,1441948.0
2016-01-22 09:35:00,39.46,39.49,38.54,38.69,843693.0,29.5046,29.527,28.8167,28.9288,843693.0
2016-01-22 09:40:00,38.69,38.71,38.16,38.25,656490.0,28.9288,28.9438,28.5326,28.5999,656490.0
2016-01-22 09:45:00,38.23,38.23,37.33,37.51,438829.0,28.5849,28.5849,27.912,28.0466,438829.0
2016-01-22 09:50:00,37.51,37.84,37.25,37.77,363138.0,28.0466,28.2933,27.8521,28.241,363138.0
2016-01-22 09:55:00,37.78,38.07,37.7,38.0,192767.0,28.2484,28.4653,28.1886,28.4129,192767.0
2016-01-22 10:00:00,37.98,38.16,37.57,37.71,381989.0,28.398,28.5326,28.0914,28.1961,381989.0
2016-01-22 10:05:00,37.72,37.96,37.6,37.78,280480.0,28.2036,28.383,28.1138,28.2484,280480.0
2016-01-22 10:10:00,37.8,38.44,37.8,38.43,358480.0,28.2634,28.7419,28.2634,28.7344,358480.0
2016-01-22 10:15:00,38.43,38.54,38.01,38.36,328159.0,28.7344,28.8167,28.4204,28.6821,328159.0
2016-01-22 10:20:00,38.35,38.36,37.86,38.02,388555.0,28.6746,28.6821,28.3082,28.4279,388555.0
2016-01-22 10:25:00,38.02,38.24,37.7,38.09,263902.0,28.4279,28.5924,28.1886,28.4802,263902.0
2016-01-22 10:30:00,38.08,38.13,37.73,37.73,278287.0,28.4727,28.5101,28.211,28.211,278287.0
2016-01-22 10:35:00,37.73,38.06,37.63,37.67,235342.0,28.211,28.4578,28.1363,28.1662,235342.0
2016-01-22 10:40:00,37.7,38.06,37.64,37.89,184224.0,28.1886,28.4578,28.1438,28.3307,184224.0
2016-01-22 10:45:00,37.89,37.91,37.53,37.54,184658.0,28.3307,28.3456,28.0615,28.069,184658.0
2016-01-22 10:50:00,37.57,37.71,37.34,37.35,160073.0,28.0914,28.1961,27.9194,27.9269,160073.0
2016-01-22 10:55:00,37.36,37.49,37.27,37.35,150022.0,27.9344,28.0316,27.8671,27.9269,150022.0
2016-01-22 11:00:00,37.34,37.54,37.27,37.27,119650.0,27.9194,28.069,27.8671,27.8671,119650.0
2016-01-22 11:05:00,37.26,37.4,37.11,37.18,206473.0,27.8596,27.9643,27.7475,27.7998,206473.0
2016-01-22 11:10:00,37.19,37.27,37.04,37.06,143619.0,27.8073,27.8671,27.6951,27.7101,143619.0
2016-01-22 11:15:00,37.04,37.38,36.89,37.2,291008.0,27.6951,27.9493,27.583,27.8148,291008.0
2016-01-22 11:20:00,37.19,37.45,37.11,37.27,133818.0,27.8073,28.0017,27.7475,27.8671,133818.0
2016-01-22 11:25:00,37.26,37.54,37.14,37.44,132072.0,27.8596,28.069,27.7699,27.9942,132072.0
2016-01-22 11:30:00,37.44,37.5,37.23,37.26,78811.0,27.9942,28.0391,27.8372,27.8596,78811.0
2016-01-22 11:35:00,37.3,37.36,37.11,37.12,89447.0,27.8895,27.9344,27.7475,27.7549,89447.0
2016-01-22 11:40:00,37.1,37.21,37.04,37.16,97793.0,27.74,27.8222,27.6951,27.7849,97793.0
2016-01-22 11:45:00,37.17,37.19,36.91,37.01,160553.0,27.7923,27.8073,27.5979,27.6727,160553.0
2016-01-22 11:50:00,37.0,37.18,36.92,37.01,134293.0,27.6652,27.7998,27.6054,27.6727,134293.0
2016-01-22 11:55:00,37.01,37.01,36.74,36.75,216345.0,27.6727,27.6727,27.4708,27.4783,216345.0
2016-01-22 12:00:00,36.76,36.95,36.76,36.85,142117.0,27.4858,27.6278,27.4858,27.5531,142117.0
2016-01-22 12:05:00,36.84,37.03,36.79,36.93,140856.0,27.5456,27.6877,27.5082,27.6129,140856.0
2016-01-22 12:10:00,36.92,37.19,36.75,37.18,116152.0,27.6054,27.8073,27.4783,27.7998,116152.0
2016-01-22 12:15:00,37.18,37.22,37.01,37.19,116851.0,27.7998,27.8297,27.6727,27.8073,116851.0
2016-01-22 12:20:00,37.2,37.39,37.19,37.24,165062.0,27.8148,27.9568,27.8073,27.8447,165062.0
2016-01-22 12:25:00,37.24,37.32,37.14,37.26,152597.0,27.8447,27.9045,27.7699,27.8596,152597.0
2016-01-22 12:30:00,37.27,37.7,37.18,37.62,215155.0,27.8671,28.1886,27.7998,28.1288,215155.0
2016-01-22 12:35:00,37.61,37.7,37.52,37.59,98928.0,28.1213,28.1886,28.054,28.1064,98928.0
2016-01-22 12:40:00,37.59,37.62,37.41,37.44,148337.0,28.1064,28.1288,27.9718,27.9942,148337.0
2016-01-22 12:45:00,37.43,37.57,37.42,37.48,166800.0,27.9867,28.0914,27.9793,28.0241,166800.0
2016-01-22 12:50:00,37.47,37.58,37.42,37.49,72379.0,28.0166,28.0989,27.9793,28.0316,72379.0
2016-01-22 12:55:00,37.47,37.66,37.41,37.64,114492.0,28.0166,28.1587,27.9718,28.1438,114492.0
2016-01-22 13:00:00,37.63,37.63,37.48,37.58,78830.0,28.1363,28.1363,28.0241,28.0989,78830.0
2016-01-22 13:05:00,37.58,37.59,37.35,37.39,111970.0,28.0989,28.1064,27.9269,27.9568,111970.0
2016-01-22 13:10:00,37.4,37.55,37.4,37.54,59619.0,27.9643,28.0765,27.9643,28.069,59619.0
2016-01-22 13:15:00,37.54,37.63,37.52,37.56,73642.0,28.069,28.1363,28.054,28.0839,73642.0
2016-01-22 13:20:00,37.57,37.66,37.45,37.5,80736.0,28.0914,28.1587,28.0017,28.0391,80736.0
2016-01-22 13:25:00,37.51,37.58,37.4,37.4,125816.0,28.0466,28.0989,27.9643,27.9643,125816.0
2016-01-22 13:30:00,37.4,37.48,37.36,37.4,69480.0,27.9643,28.0241,27.9344,27.9643,69480.0
2016-01-22 13:35:00,37.4,37.45,37.34,37.37,64540.0,27.9643,28.0017,27.9194,27.9419,64540.0
2016-01-22 13:40:00,37.38,37.5,37.31,37.36,160200.0,27.9493,28.0391,27.897,27.9344,160200.0
2016-01-22 13:45:00,37.36,37.55,37.34,37.53,85552.0,27.9344,28.0765,27.9194,28.0615,85552.0
2016-01-22 13:50:00,37.53,37.74,37.51,37.74,128539.0,28.0615,28.2185,28.0466,28.2185,128539.0
2016-01-22 13:55:00,37.74,37.75,37.61,37.67,105885.0,28.2185,28.226,28.1213,28.1662,105885.0
2016-01-22 14:00:00,37.68,37.68,37.46,37.48,202256.0,28.1737,28.1737,28.0092,28.0241,202256.0
2016-01-22 14:05:00,37.48,37.58,37.41,37.55,115008.0,28.0241,28.0989,27.9718,28.0765,115008.0
2016-01-22 14:10:00,37.55,37.74,37.55,37.65,169729.0,28.0765,28.2185,28.0765,28.1512,169729.0
2016-01-22 14:15:00,37.66,37.71,37.59,37.66,181423.0,28.1587,28.1961,28.1064,28.1587,181423.0
2016-01-22 14:20:00,37.66,37.71,37.46,37.51,167290.0,28.1587,28.1961,28.0092,28.0466,167290.0
2016-01-22 14:25:00,37.5,37.56,37.48,37.49,174155.0,28.0391,28.0839,28.0241,28.0316,174155.0
2016-01-22 14:30:00,37.5,37.52,37.4,37.44,105898.0,28.0391,28.054,27.9643,27.9942,105898.0
2016-01-22 14:35:00,37.43,37.49,37.41,37.42,148632.0,27.9867,28.0316,27.9718,27.9793,148632.0
2016-01-22 14:40:00,37.43,37.47,37.31,37.34,214602.0,27.9867,28.0166,27.897,27.9194,214602.0
2016-01-22 14:45:00,37.34,37.39,37.3,37.37,128059.0,27.9194,27.9568,27.8895,27.9419,128059.0
2016-01-22 14:50:00,37.36,37.57,37.31,37.5,179691.0,27.9344,28.0914,27.897,28.0391,179691.0
2016-01-22 14:55:00,37.5,37.51,37.39,37.49,99561.0,28.0391,28.0466,27.9568,28.0316,99561.0
2016-01-22 15:00:00,37.48,37.52,37.4,37.44,93478.0,28.0241,28.054,27.9643,27.9942,93478.0
2016-01-22 15:05:00,37.45,37.46,37.36,37.44,117145.0,28.0017,28.0092,27.9344,27.9942,117145.0
2016-01-22 15:10:00,37.44,37.48,37.41,37.46,138560.0,27.9942,28.0241,27.9718,28.0092,138560.0
2016-01-22 15:15:00,37.47,37.56,37.45,37.5,143372.0,28.0166,28.0839,28.0017,28.0391,143372.0
2016-01-22 15:20:00,37.51,37.54,37.46,37.48,138525.0,28.0466,28.069,28.0092,28.0241,138525.0
2016-01-22 15:25:00,37.47,37.51,37.41,37.5,161370.0,28.0166,28.0466,27.9718,28.0391,161370.0
2016-01-22 15:30:00,37.49,37.51,37.39,37.45,144111.0,28.0316,28.0466,27.9568,28.0017,144111.0
2016-01-22 15:35:00,37.45,37.55,37.45,37.54,181079.0,28.0017,28.0765,28.0017,28.069,181079.0
2016-01-22 15:40:00,37.54,37.62,37.53,37.58,274646.0,28.069,28.1288,28.0615,28.0989,274646.0
2016-01-22 15:45:00,37.58,37.76,37.58,37.74,273086.0,28.0989,28.2335,28.0989,28.2185,273086.0
2016-01-22 15:50:00,37.75,37.76,37.61,37.75,270078.0,28.226,28.2335,28.1213,28.226,270078.0
2016-01-22 15:55:00,37.75,37.77,37.59,37.66,722067.0,28.226,28.241,28.1064,28.1587,722067.0
2016-01-25 09:30:00,36.8,37.09,36.7,36.7,322119.0,27.5157,27.7325,27.4409,27.4409,322119.0
2016-01-25 09:35:00,36.71,36.8,36.51,36.74,322665.0,27.4484,27.5157,27.2988,27.4708,322665.0
2016-01-25 09:40:00,36.74,36.81,36.5,36.57,358638.0,27.4708,27.5232,27.2914,27.3437,358638.0
2016-01-25 09:45:00,36.58,36.7,36.39,36.55,282452.0,27.3512,27.4409,27.2091,27.3288,282452.0
2016-01-25 09:50:00,36.55,36.82,36.52,36.74,295539.0,27.3288,27.5306,27.3063,27.4708,295539.0
2016-01-25 09:55:00,36.76,37.06,36.76,36.99,144571.0,27.4858,27.7101,27.4858,27.6577,144571.0
2016-01-25 10:00:00,36.97,37.33,36.81,37.16,189799.0,27.6428,27.912,27.5232,27.7849,189799.0
2016-01-25 10:05:00,37.19,37.48,37.04,37.05,130563.0,27.8073,28.0241,27.6951,27.7026,130563.0
2016-01-25 10:10:00,37.03,37.06,36.51,36.52,172970.0,27.6877,27.7101,27.2988,27.3063,172970.0
2016-01-25 10:15:00,36.52,36.92,36.46,36.71,164492.0,27.3063,27.6054,27.2615,27.4484,164492.0
2016-01-25 10:20:00,36.68,36.79,36.48,36.61,143493.0,27.426,27.5082,27.2764,27.3736,143493.0
2016-01-25 10:25:00,36.62,36.68,36.09,36.17,329582.0,27.3811,27.426,26.9848,27.0446,329582.0
2016-01-25 10:30:00,36.18,36.44,36.09,36.13,417858.0,27.0521,27.2465,26.9848,27.0147,417858.0
2016-01-25 10:35:00,36.12,36.15,35.95,36.14,304560.0,27.0072,27.0297,26.8801,27.0222,304560.0
2016-01-25 10:40:00,36.15,36.16,35.95,36.07,147550.0,27.0297,27.0371,26.8801,26.9699,147550.0
2016-01-25 10:45:00,36.07,36.17,36.01,36.09,183465.0,26.9699,27.0446,26.925,26.9848,183465.0
2016-01-25 10:50:00,36.08,36.12,35.91,35.92,239827.0,26.9773,27.0072,26.8502,26.8577,239827.0
2016-01-25 10:55:00,35.93,35.97,35.83,35.84,211470.0,26.8652,26.8951,26.7904,26.7979,211470.0
2016-01-25 11:00:00,35.82,35.86,35.58,35.6,273430.0,26.7829,26.8128,26.6035,26.6184,273430.0
2016-01-25 11:05:00,35.6,35.6,35.47,35.51,315980.0,26.6184,26.6184,26.5212,26.5511,315980.0
2016-01-25 11:10:00,35.51,35.6,35.31,35.32,256956.0,26.5511,26.6184,26.4016,26.4091,256956.0
2016-01-25 11:15:00,35.32,35.43,35.27,35.34,313690.0,26.4091,26.4913,26.3717,26.424,313690.0
2016-01-25 11:20:00,35.34,35.47,35.25,35.45,261183.0,26.424,26.5212,26.3567,26.5063,261183.0
2016-01-25 11:25:00,35.45,35.63,35.43,35.6,254957.0,26.5063,26.6409,26.4913,26.6184,254957.0
2016-01-25 11:30:00,35.6,35.6,35.33,35.43,125469.0,26.6184,26.6184,26.4165,26.4913,125469.0
2016-01-25 11:35:00,35.43,35.45,35.29,35.37,93201.0,26.4913,26.5063,26.3866,26.4465,93201.0
2016-01-25 11:40:00,35.37,35.44,35.3,35.3,98604.0,26.4465,26.4988,26.3941,26.3941,98604.0
2016-01-25 11:45:00,35.32,35.36,35.28,35.36,168367.0,26.4091,26.439,26.3792,26.439,168367.0
2016-01-25 11:50:00,35.37,35.49,35.3,35.35,213111.0,26.4465,26.5362,26.3941,26.4315,213111.0
2016-01-25 11:55:00,35.36,35.45,35.33,35.33,130084.0,26.439,26.5063,26.4165,26.4165,130084.0
2016-01-25 12:00:00,35.34,35.47,35.33,35.43,197880.0,26.424,26.5212,26.4165,26.4913,197880.0
2016-01-25 12:05:00,35.44,35.44,35.28,35.32,234190.0,26.4988,26.4988,26.3792,26.4091,234190.0
2016-01-25 12:10:00,35.33,35.36,35.28,35.32,183090.0,26.4165,26.439,26.3792,26.4091,183090.0
2016-01-25 12:15:00,35.32,35.35,35.23,35.3,175027.0,26.4091,26.4315,26.3418,26.3941,175027.0
2016-01-25 12:20:00,35.3,35.45,35.25,35.43,158819.0,26.3941,26.5063,26.3567,26.4913,158819.0
2016-01-25 12:25:00,35.42,35.44,35.34,35.39,140613.0,26.4838,26.4988,26.424,26.4614,140613.0
2016-01-25 12:30:00,35.38,35.42,35.34,35.4,102698.0,26.4539,26.4838,26.424,26.4689,102698.0
2016-01-25 12:35:00,35.4,35.46,35.38,35.45,121129.0,26.4689,26.5137,26.4539,26.5063,121129.0
2016-01-25 12:40:00,35.45,35.57,35.44,35.46,159840.0,26.5063,26.596,26.4988,26.5137,159840.0
2016-01-25 12:45:00,35.46,35.58,35.39,35.57,95149.0,26.5137,26.6035,26.4614,26.596,95149.0
2016-01-25 12:50:00,35.57,35.6,35.44,35.49,122424.0,26.596,26.6184,26.4988,26.5362,122424.0
2016-01-25 12:55:00,35.48,35.55,35.45,35.52,124052.0,26.5287,26.581,26.5063,26.5586,124052.0
2016-01-25 13:00:00,35.52,35.57,35.47,35.54,96260.0,26.5586,26.596,26.5212,26.5736,96260.0
2016-01-25 13:05:00,35.55,35.62,35.52,35.59,153547.0,26.581,26.6334,26.5586,26.611,153547.0
2016-01-25 13:10:00,35.6,35.71,35.58,35.68,162513.0,26.6184,26.7007,26.6035,26.6782,162513.0
2016-01-25 13:15:00,35.68,35.71,35.6,35.69,133882.0,26.6782,26.7007,26.6184,26.6857,133882.0
2016-01-25 13:20:00,35.69,35.78,35.62,35.62,98531.0,26.6857,26.753,26.6334,26.6334,98531.0
2016-01-25 13:25:00,35.63,35.63,35.45,35.47,103521.0,26.6409,26.6409,26.5063,26.5212,103521.0
2016-01-25 13:30:00,35.46,35.54,35.44,35.46,77832.0,26.5137,26.5736,26.4988,26.5137,77832.0
2016-01-25 13:35:00,35.46,35.67,35.44,35.63,85516.0,26.5137,26.6708,26.4988,26.6409,85516.0
2016-01-25 13:40:00,35.61,35.68,35.56,35.57,105799.0,26.6259,26.6782,26.5885,26.596,105799.0
2016-01-25 13:45:00,35.57,35.58,35.33,35.37,149168.0,26.596,26.6035,26.4165,26.4465,149168.0
2016-01-25 13:50:00,35.37,35.41,35.26,35.26,107909.0,26.4465,26.4764,26.3642,26.3642,107909.0
2016-01-25 13:55:00,35.26,35.34,35.25,35.28,77904.0,26.3642,26.424,26.3567,26.3792,77904.0
2016-01-25 14:00:00,35.27,35.32,35.16,35.17,178266.0,26.3717,26.4091,26.2894,26.2969,178266.0
2016-01-25 14:05:00,35.17,35.27,35.11,35.17,181213.0,26.2969,26.3717,26.2521,26.2969,181213.0
2016-01-25 14:10:00,35.16,35.18,35.05,35.12,162108.0,26.2894,26.3044,26.2072,26.2595,162108.0
2016-01-25 14:15:00,35.11,35.15,35.02,35.07,115835.0,26.2521,26.282,26.1848,26.2221,115835.0
2016-01-25 14:20:00,35.07,35.07,35.0,35.03,194613.0,26.2221,26.2221,26.1698,26.1922,194613.0
2016-01-25 14:25:00,35.03,35.04,35.0,35.03,222348.0,26.1922,26.1997,26.1698,26.1922,222348.0
2016-01-25 14:30:00,35.02,35.02,35.0,35.02,289853.0,26.1848,26.1848,26.1698,26.1848,289853.0
2016-01-25 14:35:00,35.01,35.19,35.0,35.19,244822.0,26.1773,26.3119,26.1698,26.3119,244822.0
2016-01-25 14:40:00,35.18,35.2,35.07,35.1,217226.0,26.3044,26.3193,26.2221,26.2446,217226.0
2016-01-25 14:45:00,35.1,35.2,35.0,35.01,222129.0,26.2446,26.3193,26.1698,26.1773,222129.0
2016-01-25 14:50:00,35.0,35.06,35.0,35.01,364745.0,26.1698,26.2147,26.1698,26.1773,364745.0
2016-01-25 14:55:00,35.02,35.13,35.0,35.01,323077.0,26.1848,26.267,26.1698,26.1773,323077.0
2016-01-25 15:00:00,35.0,35.08,35.0,35.01,265907.0,26.1698,26.2296,26.1698,26.1773,265907.0
2016-01-25 15:05:00,35.01,35.07,34.99,35.01,413036.0,26.1773,26.2221,26.1623,26.1773,413036.0
2016-01-25 15:10:00,35.0,35.08,34.99,35.08,271019.0,26.1698,26.2296,26.1623,26.2296,271019.0
2016-01-25 15:15:00,35.08,35.13,35.01,35.1,177735.0,26.2296,26.267,26.1773,26.2446,177735.0
2016-01-25 15:20:00,35.1,35.11,34.85,34.87,281269.0,26.2446,26.2521,26.0576,26.0726,281269.0
2016-01-25 15:25:00,34.86,34.96,34.75,34.78,228593.0,26.0651,26.1399,25.9829,26.0053,228593.0
2016-01-25 15:30:00,34.77,34.83,34.62,34.65,215952.0,25.9978,26.0427,25.8857,25.9081,215952.0
2016-01-25 15:35:00,34.66,34.66,34.46,34.47,273736.0,25.9156,25.9156,25.766,25.7735,273736.0
2016-01-25 15:40:00,34.47,34.47,34.21,34.23,593545.0,25.7735,25.7735,25.5791,25.5941,593545.0
2016-01-25 15:45:00,34.24,34.34,34.23,34.32,422160.0,25.6015,25.6763,25.5941,25.6614,422160.0
2016-01-25 15:50:00,34.32,34.35,34.27,34.29,392087.0,25.6614,25.6838,25.624,25.6389,392087.0
2016-01-25 15:55:00,34.29,34.3,34.19,34.24,715701.0,25.6389,25.6464,25.5642,25.6015,715701.0
2016-01-26 09:30:00,35.07,35.14,34.58,34.95,586702.0,26.2221,26.2745,25.8558,26.1324,586702.0
2016-01-26 09:35:00,34.93,34.98,34.2,34.23,367236.0,26.1175,26.1548,25.5716,25.5941,367236.0
2016-01-26 09:40:00,34.24,34.35,33.75,34.15,390038.0,25.6015,25.6838,25.2352,25.5343,390038.0
2016-01-26 09:45:00,34.13,34.26,33.67,33.71,226129.0,25.5193,25.6165,25.1754,25.2053,226129.0
2016-01-26 09:50:00,33.71,33.86,33.54,33.57,312098.0,25.2053,25.3174,25.0781,25.1006,312098.0
2016-01-26 09:55:00,33.57,33.67,33.44,33.49,219547.0,25.1006,25.1754,25.0034,25.0408,219547.0
2016-01-26 10:00:00,33.49,34.17,33.47,34.07,565642.0,25.0408,25.5492,25.0258,25.4744,565642.0
2016-01-26 10:05:00,34.08,34.16,33.9,34.14,422355.0,25.4819,25.5417,25.3473,25.5268,422355.0
2016-01-26 10:10:00,34.14,34.4,34.13,34.24,386749.0,25.5268,25.7212,25.5193,25.6015,386749.0
2016-01-26 10:15:00,34.25,34.34,34.03,34.1,451646.0,25.609,25.6763,25.4445,25.4969,451646.0
2016-01-26 10:20:00,34.11,34.15,33.66,33.73,469354.0,25.5043,25.5343,25.1679,25.2202,469354.0
2016-01-26 10:25:00,33.73,33.99,33.72,33.87,328379.0,25.2202,25.4146,25.2127,25.3249,328379.0
2016-01-26 10:30:00,33.87,33.96,33.84,33.87,285975.0,25.3249,25.3922,25.3025,25.3249,285975.0
2016-01-26 10:35:00,33.86,34.1,33.86,34.03,405934.0,25.3174,25.4969,25.3174,25.4445,405934.0
2016-01-26 10:40:00,34.01,34.04,33.83,33.97,354963.0,25.4296,25.452,25.295,25.3997,354963.0
2016-01-26 10:45:00,33.97,34.01,33.68,33.7,666032.0,25.3997,25.4296,25.1828,25.1978,666032.0
2016-01-26 10:50:00,33.69,33.7,33.47,33.57,550179.0,25.1903,25.1978,25.0258,25.1006,550179.0
2016-01-26 10:55:00,33.56,33.71,33.48,33.58,523182.0,25.0931,25.2053,25.0333,25.1081,523182.0
2016-01-26 11:00:00,33.56,33.79,33.47,33.73,494187.0,25.0931,25.2651,25.0258,25.2202,494187.0
2016-01-26 11:05:00,33.73,33.73,33.53,33.6,394146.0,25.2202,25.2202,25.0707,25.123,394146.0
2016-01-26 11:10:00,33.59,33.64,33.51,33.6,416662.0,25.1155,25.1529,25.0557,25.123,416662.0
2016-01-26 11:15:00,33.6,33.86,33.53,33.79,293407.0,25.123,25.3174,25.0707,25.2651,293407.0
2016-01-26 11:20:00,33.79,34.29,33.76,34.24,605585.0,25.2651,25.6389,25.2426,25.6015,605585.0
2016-01-26 11:25:00,34.22,34.25,34.06,34.21,465404.0,25.5866,25.609,25.467,25.5791,465404.0
2016-01-26 11:30:00,34.2,34.24,33.85,33.9,456029.0,25.5716,25.6015,25.3099,25.3473,456029.0
2016-01-26 11:35:00,33.89,33.97,33.84,33.95,258814.0,25.3398,25.3997,25.3025,25.3847,258814.0
2016-01-26 11:40:00,33.95,33.95,33.76,33.78,336541.0,25.3847,25.3847,25.2426,25.2576,336541.0
2016-01-26 11:45:00,33.78,33.88,33.76,33.76,198948.0,25.2576,25.3324,25.2426,25.2426,198948.0
2016-01-26 11:50:00,33.77,34.04,33.75,34.0,486181.0,25.2501,25.452,25.2352,25.4221,486181.0
2016-01-26 11:55:00,34.0,34.26,33.98,34.22,351818.0,25.4221,25.6165,25.4071,25.5866,351818.0
2016-01-26 12:00:00,34.23,34.53,34.16,34.49,595543.0,25.5941,25.8184,25.5417,25.7885,595543.0
2016-01-26 12:05:00,34.48,34.53,34.4,34.46,367956.0,25.781,25.8184,25.7212,25.766,367956.0
2016-01-26 12:10:00,34.45,34.61,34.44,34.59,293478.0,25.7586,25.8782,25.7511,25.8632,293478.0
2016-01-26 12:15:00,34.59,34.9,34.59,34.77,716074.0,25.8632,26.095,25.8632,25.9978,716074.0
2016-01-26 12:20:00,34.77,34.9,34.74,34.87,454885.0,25.9978,26.095,25.9754,26.0726,454885.0
2016-01-26 12:25:00,34.86,35.01,34.86,34.98,308119.0,26.0651,26.1773,26.0651,26.1548,308119.0
2016-01-26 12:30:00,34.98,35.04,34.94,35.03,353248.0,26.1548,26.1997,26.1249,26.1922,353248.0
2016-01-26 12:35:00,35.03,35.5,35.02,35.22,869071.0,26.1922,26.5437,26.1848,26.3343,869071.0
2016-01-26 12:40:00,35.23,35.35,35.13,35.34,559654.0,26.3418,26.4315,26.267,26.424,559654.0
2016-01-26 12:45:00,35.34,35.67,35.32,35.52,514339.0,26.424,26.6708,26.4091,26.5586,514339.0
2016-01-26 12:50:00,35.52,35.8,35.51,35.56,460252.0,26.5586,26.768,26.5511,26.5885,460252.0
2016-01-26 12:55:00,35.57,35.8,35.53,35.75,350209.0,26.596,26.768,26.5661,26.7306,350209.0
2016-01-26 13:00:00,35.75,35.91,35.65,35.66,296826.0,26.7306,26.8502,26.6558,26.6633,296826.0
2016-01-26 13:05:00,35.66,35.68,35.41,35.46,304759.0,26.6633,26.6782,26.4764,26.5137,304759.0
2016-01-26 13:10:00,35.46,35.5,35.29,35.29,304951.0,26.5137,26.5437,26.3866,26.3866,304951.0
2016-01-26 13:15:00,35.29,35.45,35.24,35.42,192806.0,26.3866,26.5063,26.3493,26.4838,192806.0
2016-01-26 13:20:00,35.41,35.54,35.4,35.46,192598.0,26.4764,26.5736,26.4689,26.5137,192598.0
2016-01-26 13:25:00,35.45,35.52,35.34,35.36,192168.0,26.5063,26.5586,26.424,26.439,192168.0
2016-01-26 13:30:00,35.36,35.41,35.24,35.31,196521.0,26.439,26.4764,26.3493,26.4016,196521.0
2016-01-26 13:35:00,35.32,35.37,35.09,35.11,140412.0,26.4091,26.4465,26.2371,26.2521,140412.0
2016-01-26 13:40:00,35.11,35.15,34.93,34.93,184588.0,26.2521,26.282,26.1175,26.1175,184588.0
2016-01-26 13:45:00,34.93,35.04,34.82,35.02,162051.0,26.1175,26.1997,26.0352,26.1848,162051.0
2016-01-26 13:50:00,35.03,35.13,34.93,34.95,120994.0,26.1922,26.267,26.1175,26.1324,120994.0
2016-01-26 13:55:00,34.94,34.98,34.89,34.89,115055.0,26.1249,26.1548,26.0876,26.0876,115055.0
2016-01-26 14:00:00,34.89,34.92,34.73,34.73,167418.0,26.0876,26.11,25.9679,25.9679,167418.0
2016-01-26 14:05:00,34.73,34.78,34.67,34.71,141780.0,25.9679,26.0053,25.9231,25.953,141780.0
2016-01-26 14:10:00,34.71,34.8,34.65,34.66,158920.0,25.953,26.0203,25.9081,25.9156,158920.0
2016-01-26 14:15:00,34.65,34.71,34.62,34.66,190285.0,25.9081,25.953,25.8857,25.9156,190285.0
2016-01-26 14:20:00,34.66,34.88,34.62,34.86,146605.0,25.9156,26.0801,25.8857,26.0651,146605.0
2016-01-26 14:25:00,34.86,34.86,34.7,34.76,160180.0,26.0651,26.0651,25.9455,25.9904,160180.0
2016-01-26 14:30:00,34.76,34.94,34.73,34.8,246820.0,25.9904,26.1249,25.9679,26.0203,246820.0
2016-01-26 14:35:00,34.79,34.85,34.72,34.81,175444.0,26.0128,26.0576,25.9604,26.0277,175444.0
2016-01-26 14:40:00,34.8,34.88,34.78,34.84,134947.0,26.0203,26.0801,26.0053,26.0502,134947.0
2016-01-26 14:45:00,34.85,34.85,34.73,34.76,172983.0,26.0576,26.0576,25.9679,25.9904,172983.0
2016-01-26 14:50:00,34.77,34.8,34.71,34.79,171979.0,25.9978,26.0203,25.953,26.0128,171979.0
2016-01-26 14:55:00,34.78,34.85,34.74,34.83,199811.0,26.0053,26.0576,25.9754,26.0427,199811.0
2016-01-26 15:00:00,34.83,34.96,34.82,34.9,232828.0,26.0427,26.1399,26.0352,26.095,232828.0
2016-01-26 15:05:00,34.89,34.97,34.8,34.88,207699.0,26.0876,26.1474,26.0203,26.0801,207699.0
2016-01-26 15:10:00,34.88,35.03,34.78,35.03,205463.0,26.0801,26.1922,26.0053,26.1922,205463.0
2016-01-26 15:15:00,35.03,35.18,35.01,35.01,249330.0,26.1922,26.3044,26.1773,26.1773,249330.0
2016-01-26 15:20:00,35.01,35.15,34.99,35.05,228266.0,26.1773,26.282,26.1623,26.2072,228266.0
2016-01-26 15:25:00,35.06,35.1,34.94,35.07,214678.0,26.2147,26.2446,26.1249,26.2221,214678.0
2016-01-26 15:30:00,35.04,35.11,35.03,35.05,212824.0,26.1997,26.2521,26.1922,26.2072,212824.0
2016-01-26 15:35:00,35.06,35.22,35.0,35.18,323281.0,26.2147,26.3343,26.1698,26.3044,323281.0
2016-01-26 15:40:00,35.17,35.43,35.15,35.39,363576.0,26.2969,26.4913,26.282,26.4614,363576.0
2016-01-26 15:45:00,35.4,35.45,35.29,35.3,370486.0,26.4689,26.5063,26.3866,26.3941,370486.0
2016-01-26 15:50:00,35.29,35.38,35.29,35.36,409210.0,26.3866,26.4539,26.3866,26.439,409210.0
2016-01-26 15:55:00,35.36,35.37,35.29,35.34,804914.0,26.439,26.4465,26.3866,26.424,804914.0
2016-01-27 09:30:00,34.92,35.15,34.21,34.24,447219.0,26.11,26.282,25.5791,25.6015,447219.0
2016-01-27 09:35:00,34.24,34.63,34.18,34.62,241324.0,25.6015,25.8932,25.5567,25.8857,241324.0
2016-01-27 09:40:00,34.62,34.92,34.54,34.8,195707.0,25.8857,26.11,25.8259,26.0203,195707.0
2016-01-27 09:45:00,34.81,35.17,34.81,34.97,203629.0,26.0277,26.2969,26.0277,26.1474,203629.0
2016-01-27 09:50:00,34.96,34.97,34.5,34.55,184037.0,26.1399,26.1474,25.7959,25.8333,184037.0
2016-01-27 09:55:00,34.55,34.59,34.44,34.55,117504.0,25.8333,25.8632,25.7511,25.8333,117504.0
2016-01-27 10:00:00,34.57,34.62,34.24,34.3,198436.0,25.8483,25.8857,25.6015,25.6464,198436.0
2016-01-27 10:05:00,34.3,34.55,34.25,34.53,225039.0,25.6464,25.8333,25.609,25.8184,225039.0
2016-01-27 10:10:00,34.54,34.54,34.35,34.37,249158.0,25.8259,25.8259,25.6838,25.6987,249158.0
2016-01-27 10:15:00,34.38,34.46,34.18,34.41,294989.0,25.7062,25.766,25.5567,25.7287,294989.0
2016-01-27 10:20:00,34.41,34.67,34.4,34.54,253671.0,25.7287,25.9231,25.7212,25.8259,253671.0
2016-01-27 10:25:00,34.54,34.65,34.37,34.39,151980.0,25.8259,25.9081,25.6987,25.7137,151980.0
2016-01-27 10:30:00,34.38,34.68,34.36,34.62,323334.0,25.7062,25.9305,25.6913,25.8857,323334.0
2016-01-27 10:35:00,34.63,35.33,34.59,35.31,304286.0,25.8932,26.4165,25.8632,26.4016,304286.0
2016-01-27 10:40:00,35.31,35.68,35.25,35.63,330122.0,26.4016,26.6782,26.3567,26.6409,330122.0
2016-01-27 10:45:00,35.65,35.8,35.32,35.35,340766.0,26.6558,26.768,26.4091,26.4315,340766.0
2016-01-27 10:50:00,35.35,35.53,35.14,35.2,201052.0,26.4315,26.5661,26.2745,26.3193,201052.0
2016-01-27 10:55:00,35.21,35.3,35.0,35.12,202450.0,26.3268,26.3941,26.1698,26.2595,202450.0
2016-01-27 11:00:00,35.12,35.19,35.0,35.19,157055.0,26.2595,26.3119,26.1698,26.3119,157055.0
2016-01-27 11:05:00,35.18,35.46,35.17,35.25,250965.0,26.3044,26.5137,26.2969,26.3567,250965.0
2016-01-27 11:10:00,35.24,35.35,35.12,35.21,205589.0,26.3493,26.4315,26.2595,26.3268,205589.0
2016-01-27 11:15:00,35.2,35.42,35.09,35.37,157408.0,26.3193,26.4838,26.2371,26.4465,157408.0
2016-01-27 11:20:00,35.37,35.54,35.34,35.5,143300.0,26.4465,26.5736,26.424,26.5437,143300.0
2016-01-27 11:25:00,35.5,35.72,35.4,35.59,203004.0,26.5437,26.7082,26.4689,26.611,203004.0
2016-01-27 11:30:00,35.59,35.93,35.58,35.93,209805.0,26.611,26.8652,26.6035,26.8652,209805.0
2016-01-27 11:35:00,35.94,36.5,35.94,36.49,500419.0,26.8726,27.2914,26.8726,27.2839,500419.0
2016-01-27 11:40:00,36.5,36.6,36.3,36.48,436712.0,27.2914,27.3661,27.1418,27.2764,436712.0
2016-01-27 11:45:00,36.48,36.65,36.46,36.53,414213.0,27.2764,27.4035,27.2615,27.3138,414213.0
2016-01-27 11:50:00,36.55,36.75,36.51,36.56,421247.0,27.3288,27.4783,27.2988,27.3362,421247.0
2016-01-27 11:55:00,36.57,36.94,36.57,36.83,388210.0,27.3437,27.6204,27.3437,27.5381,388210.0
2016-01-27 12:00:00,36.83,36.96,36.77,36.83,341759.0,27.5381,27.6353,27.4932,27.5381,341759.0
2016-01-27 12:05:00,36.83,36.91,36.68,36.73,274889.0,27.5381,27.5979,27.426,27.4633,274889.0
2016-01-27 12:10:00,36.73,36.98,36.69,36.95,221089.0,27.4633,27.6503,27.4334,27.6278,221089.0
2016-01-27 12:15:00,36.94,37.11,36.92,37.02,230410.0,27.6204,27.7475,27.6054,27.6802,230410.0
2016-01-27 12:20:00,37.02,37.07,36.87,36.94,342610.0,27.6802,27.7176,27.568,27.6204,342610.0
2016-01-27 12:25:00,36.95,37.15,36.87,36.9,204591.0,27.6278,27.7774,27.568,27.5904,204591.0
2016-01-27 12:30:00,36.91,36.95,36.77,36.79,260512.0,27.5979,27.6278,27.4932,27.5082,260512.0
2016-01-27 12:35:00,36.79,36.85,36.61,36.79,321445.0,27.5082,27.5531,27.3736,27.5082,321445.0
2016-01-27 12:40:00,36.78,36.91,36.78,36.82,133608.0,27.5007,27.5979,27.5007,27.5306,133608.0
2016-01-27 12:45:00,36.81,36.97,36.8,36.9,181646.0,27.5232,27.6428,27.5157,27.5904,181646.0
2016-01-27 12:50:00,36.9,36.9,36.79,36.81,156108.0,27.5904,27.5904,27.5082,27.5232,156108.0
2016-01-27 12:55:00,36.81,36.82,36.71,36.77,205669.0,27.5232,27.5306,27.4484,27.4932,205669.0
2016-01-27 13:00:00,36.77,36.82,36.52,36.61,404386.0,27.4932,27.5306,27.3063,27.3736,404386.0
2016-01-27 13:05:00,36.6,36.76,36.59,36.76,159063.0,27.3661,27.4858,27.3587,27.4858,159063.0
2016-01-27 13:10:00,36.76,36.8,36.68,36.72,131737.0,27.4858,27.5157,27.426,27.4559,131737.0
2016-01-27 13:15:00,36.71,36.72,36.42,36.46,103136.0,27.4484,27.4559,27.2315,27.2615,103136.0
2016-01-27 13:20:00,36.46,36.57,36.34,36.49,167291.0,27.2615,27.3437,27.1717,27.2839,167291.0
2016-01-27 13:25:00,36.49,36.79,36.48,36.65,152589.0,27.2839,27.5082,27.2764,27.4035,152589.0
2016-01-27 13:30:00,36.65,37.01,36.65,37.0,194823.0,27.4035,27.6727,27.4035,27.6652,194823.0
2016-01-27 13:35:00,36.99,37.01,36.87,36.96,137768.0,27.6577,27.6727,27.568,27.6353,137768.0
2016-01-27 13:40:00,36.96,37.05,36.96,37.0,255920.0,27.6353,27.7026,27.6353,27.6652,255920.0
2016-01-27 13:45:00,37.0,37.17,36.98,37.01,245167.0,27.6652,27.7923,27.6503,27.6727,245167.0
2016-01-27 13:50:00,37.0,37.13,36.99,37.09,131805.0,27.6652,27.7624,27.6577,27.7325,131805.0
2016-01-27 13:55:00,37.08,37.44,37.06,37.44,242527.0,27.725,27.9942,27.7101,27.9942,242527.0
2016-01-27 14:00:00,37.43,37.73,36.97,37.2,279295.0,27.9867,28.211,27.6428,27.8148,279295.0
2016-01-27 14:05:00,37.24,37.29,36.64,36.67,300876.0,27.8447,27.8821,27.396,27.4185,300876.0
2016-01-27 14:10:00,36.67,36.71,36.28,36.43,406554.0,27.4185,27.4484,27.1269,27.239,406554.0
2016-01-27 14:15:00,36.44,36.7,36.36,36.66,357166.0,27.2465,27.4409,27.1867,27.411,357166.0
2016-01-27 14:20:00,36.64,37.1,36.64,36.94,267544.0,27.396,27.74,27.396,27.6204,267544.0
2016-01-27 14:25:00,36.93,37.02,36.84,36.88,172254.0,27.6129,27.6802,27.5456,27.5755,172254.0
2016-01-27 14:30:00,36.87,36.94,36.69,36.91,156279.0,27.568,27.6204,27.4334,27.5979,156279.0
2016-01-27 14:35:00,36.92,36.96,36.5,36.56,236826.0,27.6054,27.6353,27.2914,27.3362,236826.0
2016-01-27 14:40:00,36.56,36.74,36.5,36.61,173550.0,27.3362,27.4708,27.2914,27.3736,173550.0
2016-01-27 14:45:00,36.61,36.88,36.47,36.79,198430.0,27.3736,27.5755,27.2689,27.5082,198430.0
2016-01-27 14:50:00,36.8,36.95,36.65,36.65,181947.0,27.5157,27.6278,27.4035,27.4035,181947.0
2016-01-27 14:55:00,36.65,36.67,36.26,36.41,224274.0,27.4035,27.4185,27.1119,27.2241,224274.0
2016-01-27 15:00:00,36.4,36.42,36.02,36.05,253038.0,27.2166,27.2315,26.9325,26.9549,253038.0
2016-01-27 15:05:00,36.04,36.1,35.9,36.09,227840.0,26.9474,26.9923,26.8427,26.9848,227840.0
2016-01-27 15:10:00,36.07,36.08,35.65,35.71,243613.0,26.9699,26.9773,26.6558,26.7007,243613.0
2016-01-27 15:15:00,35.72,35.82,35.63,35.66,256088.0,26.7082,26.7829,26.6409,26.6633,256088.0
2016-01-27 15:20:00,35.65,36.11,35.61,36.05,264122.0,26.6558,26.9998,26.6259,26.9549,264122.0
2016-01-27 15:25:00,36.05,36.09,35.95,36.0,204771.0,26.9549,26.9848,26.8801,26.9175,204771.0
2016-01-27 15:30:00,36.0,36.09,35.95,35.97,257153.0,26.9175,26.9848,26.8801,26.8951,257153.0
2016-01-27 15:35:00,35.97,36.23,35.9,36.04,279713.0,26.8951,27.0895,26.8427,26.9474,279713.0
2016-01-27 15:40:00,36.03,36.23,35.96,36.23,341501.0,26.9399,27.0895,26.8876,27.0895,341501.0
2016-01-27 15:45:00,36.23,36.42,36.12,36.3,450230.0,27.0895,27.2315,27.0072,27.1418,450230.0
2016-01-27 15:50:00,36.3,36.31,36.07,36.11,498663.0,27.1418,27.1493,26.9699,26.9998,498663.0
2016-01-27 15:55:00,36.11,36.24,36.1,36.2,629031.0,26.9998,27.097,26.9923,27.0671,629031.0
2016-01-28 09:30:00,37.92,38.64,37.3,38.36,1601115.0,28.3531,28.8915,27.8895,28.6821,1601115.0
2016-01-28 09:35:00,38.34,39.43,38.18,38.3,1065716.0,28.6671,29.4822,28.5475,28.6372,1065716.0
2016-01-28 09:40:00,38.34,38.48,38.02,38.45,522856.0,28.6671,28.7718,28.4279,28.7494,522856.0
2016-01-28 09:45:00,38.43,38.98,38.3,38.58,604844.0,28.7344,29.1457,28.6372,28.8466,604844.0
2016-01-28 09:50:00,38.58,38.81,38.54,38.7,376019.0,28.8466,29.0186,28.8167,28.9363,376019.0
2016-01-28 09:55:00,38.69,39.0,38.56,38.62,299364.0,28.9288,29.1606,28.8316,28.8765,299364.0
2016-01-28 10:00:00,38.62,38.62,38.19,38.38,254767.0,28.8765,28.8765,28.555,28.6971,254767.0
2016-01-28 10:05:00,38.35,38.43,38.01,38.22,270559.0,28.6746,28.7344,28.4204,28.5774,270559.0
2016-01-28 10:10:00,38.22,38.66,38.09,38.47,266919.0,28.5774,28.9064,28.4802,28.7644,266919.0
2016-01-28 10:15:00,38.48,38.54,38.05,38.05,223982.0,28.7718,28.8167,28.4503,28.4503,223982.0
2016-01-28 10:20:00,38.05,38.21,37.93,38.2,256781.0,28.4503,28.5699,28.3606,28.5625,256781.0
2016-01-28 10:25:00,38.19,38.21,37.41,37.44,462338.0,28.555,28.5699,27.9718,27.9942,462338.0
2016-01-28 10:30:00,37.45,37.55,37.08,37.16,203220.0,28.0017,28.0765,27.725,27.7849,203220.0
2016-01-28 10:35:00,37.2,37.62,37.14,37.62,174292.0,27.8148,28.1288,27.7699,28.1288,174292.0
2016-01-28 10:40:00,37.61,37.77,37.52,37.58,118980.0,28.1213,28.241,28.054,28.0989,118980.0
2016-01-28 10:45:00,37.57,37.66,37.33,37.56,169280.0,28.0914,28.1587,27.912,28.0839,169280.0
2016-01-28 10:50:00,37.55,37.75,37.32,37.36,204542.0,28.0765,28.226,27.9045,27.9344,204542.0
2016-01-28 10:55:00,37.35,37.81,37.32,37.78,156262.0,27.9269,28.2709,27.9045,28.2484,156262.0
2016-01-28 11:00:00,37.8,38.04,37.77,37.86,134070.0,28.2634,28.4428,28.241,28.3082,134070.0
2016-01-28 11:05:00,37.85,38.16,37.85,38.03,122233.0,28.3008,28.5326,28.3008,28.4354,122233.0
2016-01-28 11:10:00,38.04,38.16,37.9,38.01,136266.0,28.4428,28.5326,28.3382,28.4204,136266.0
2016-01-28 11:15:00,38.02,38.17,37.95,38.07,135507.0,28.4279,28.54,28.3755,28.4653,135507.0
2016-01-28 11:20:00,38.05,38.24,37.95,38.2,182929.0,28.4503,28.5924,28.3755,28.5625,182929.0
2016-01-28 11:25:00,38.2,38.22,37.77,37.77,200600.0,28.5625,28.5774,28.241,28.241,200600.0
2016-01-28 11:30:00,37.77,37.97,37.59,37.74,123457.0,28.241,28.3905,28.1064,28.2185,123457.0
2016-01-28 11:35:00,37.72,37.75,37.57,37.7,120633.0,28.2036,28.226,28.0914,28.1886,120633.0
2016-01-28 11:40:00,37.71,37.78,37.52,37.67,112908.0,28.1961,28.2484,28.054,28.1662,112908.0
2016-01-28 11:45:00,37.66,37.7,37.46,37.58,105858.0,28.1587,28.1886,28.0092,28.0989,105858.0
2016-01-28 11:50:00,37.58,37.84,37.57,37.72,104460.0,28.0989,28.2933,28.0914,28.2036,104460.0
2016-01-28 11:55:00,37.74,37.77,37.47,37.48,103364.0,28.2185,28.241,28.0166,28.0241,103364.0
2016-01-28 12:00:00,37.5,37.82,37.49,37.79,130917.0,28.0391,28.2783,28.0316,28.2559,130917.0
2016-01-28 12:05:00,37.8,37.81,37.62,37.71,104894.0,28.2634,28.2709,28.1288,28.1961,104894.0
2016-01-28 12:10:00,37.71,37.93,37.63,37.83,133204.0,28.1961,28.3606,28.1363,28.2858,133204.0
2016-01-28 12:15:00,37.83,37.91,37.79,37.83,69156.0,28.2858,28.3456,28.2559,28.2858,69156.0
2016-01-28 12:20:00,37.83,38.07,37.82,37.98,107746.0,28.2858,28.4653,28.2783,28.398,107746.0
2016-01-28 12:25:00,37.98,38.16,37.89,38.12,62719.0,28.398,28.5326,28.3307,28.5027,62719.0
2016-01-28 12:30:00,38.12,38.22,38.03,38.21,116766.0,28.5027,28.5774,28.4354,28.5699,116766.0
2016-01-28 12:35:00,38.2,38.21,38.01,38.04,156905.0,28.5625,28.5699,28.4204,28.4428,156905.0
2016-01-28 12:40:00,38.04,38.18,38.02,38.11,84783.0,28.4428,28.5475,28.4279,28.4952,84783.0
2016-01-28 12:45:00,38.11,38.14,37.97,37.99,70250.0,28.4952,28.5176,28.3905,28.4055,70250.0
2016-01-28 12:50:00,37.99,38.06,37.78,37.78,69664.0,28.4055,28.4578,28.2484,28.2484,69664.0
2016-01-28 12:55:00,37.81,37.92,37.76,37.92,48048.0,28.2709,28.3531,28.2335,28.3531,48048.0
2016-01-28 13:00:00,37.92,37.96,37.78,37.89,69783.0,28.3531,28.383,28.2484,28.3307,69783.0
2016-01-28 13:05:00,37.89,37.99,37.87,37.96,53403.0,28.3307,28.4055,28.3157,28.383,53403.0
2016-01-28 13:10:00,37.95,38.03,37.91,38.02,51805.0,28.3755,28.4354,28.3456,28.4279,51805.0
2016-01-28 13:15:00,38.03,38.03,37.78,37.81,75580.0,28.4354,28.4354,28.2484,28.2709,75580.0
2016-01-28 13:20:00,37.82,37.85,37.65,37.69,101608.0,28.2783,28.3008,28.1512,28.1811,101608.0
2016-01-28 13:25:00,37.69,37.95,37.69,37.95,75301.0,28.1811,28.3755,28.1811,28.3755,75301.0
2016-01-28 13:30:00,37.93,38.05,37.88,37.94,65510.0,28.3606,28.4503,28.3232,28.3681,65510.0
2016-01-28 13:35:00,37.95,38.0,37.81,37.84,49710.0,28.3755,28.4129,28.2709,28.2933,49710.0
2016-01-28 13:40:00,37.84,37.96,37.82,37.88,103261.0,28.2933,28.383,28.2783,28.3232,103261.0
2016-01-28 13:45:00,37.88,37.95,37.77,37.85,114506.0,28.3232,28.3755,28.241,28.3008,114506.0
2016-01-28 13:50:00,37.84,37.85,37.76,37.82,78438.0,28.2933,28.3008,28.2335,28.2783,78438.0
2016-01-28 13:55:00,37.81,37.83,37.53,37.53,153585.0,28.2709,28.2858,28.0615,28.0615,153585.0
2016-01-28 14:00:00,37.53,37.76,37.53,37.76,179814.0,28.0615,28.2335,28.0615,28.2335,179814.0
2016-01-28 14:05:00,37.76,37.77,37.54,37.61,139672.0,28.2335,28.241,28.069,28.1213,139672.0
2016-01-28 14:10:00,37.6,37.62,37.48,37.55,110331.0,28.1138,28.1288,28.0241,28.0765,110331.0
2016-01-28 14:15:00,37.54,37.56,37.36,37.38,131008.0,28.069,28.0839,27.9344,27.9493,131008.0
2016-01-28 14:20:00,37.38,37.53,37.37,37.4,125417.0,27.9493,28.0615,27.9419,27.9643,125417.0
2016-01-28 14:25:00,37.4,37.63,37.34,37.63,123983.0,27.9643,28.1363,27.9194,28.1363,123983.0
2016-01-28 14:30:00,37.62,37.72,37.62,37.64,90816.0,28.1288,28.2036,28.1288,28.1438,90816.0
2016-01-28 14:35:00,37.65,37.7,37.59,37.66,70070.0,28.1512,28.1886,28.1064,28.1587,70070.0
2016-01-28 14:40:00,37.67,37.71,37.49,37.5,101976.0,28.1662,28.1961,28.0316,28.0391,101976.0
2016-01-28 14:45:00,37.51,37.63,37.49,37.57,74460.0,28.0466,28.1363,28.0316,28.0914,74460.0
2016-01-28 14:50:00,37.58,37.65,37.54,37.59,155660.0,28.0989,28.1512,28.069,28.1064,155660.0
2016-01-28 14:55:00,37.59,37.92,37.56,37.89,252644.0,28.1064,28.3531,28.0839,28.3307,252644.0
2016-01-28 15:00:00,37.88,37.98,37.78,37.84,170241.0,28.3232,28.398,28.2484,28.2933,170241.0
2016-01-28 15:05:00,37.84,37.94,37.83,37.93,129000.0,28.2933,28.3681,28.2858,28.3606,129000.0
2016-01-28 15:10:00,37.94,38.02,37.86,37.92,131631.0,28.3681,28.4279,28.3082,28.3531,131631.0
2016-01-28 15:15:00,37.93,37.99,37.84,37.91,104472.0,28.3606,28.4055,28.2933,28.3456,104472.0
2016-01-28 15:20:00,37.9,37.92,37.75,37.76,103406.0,28.3382,28.3531,28.226,28.2335,103406.0
2016-01-28 15:25:00,37.77,37.8,37.64,37.67,188969.0,28.241,28.2634,28.1438,28.1662,188969.0
2016-01-28 15:30:00,37.66,37.78,37.66,37.71,127571.0,28.1587,28.2484,28.1587,28.1961,127571.0
2016-01-28 15:35:00,37.72,37.86,37.71,37.76,147497.0,28.2036,28.3082,28.1961,28.2335,147497.0
2016-01-28 15:40:00,37.76,37.95,37.75,37.86,249655.0,28.2335,28.3755,28.226,28.3082,249655.0
2016-01-28 15:45:00,37.86,38.01,37.86,37.96,375703.0,28.3082,28.4204,28.3082,28.383,375703.0
2016-01-28 15:50:00,37.97,37.97,37.9,37.94,263700.0,28.3905,28.3905,28.3382,28.3681,263700.0
2016-01-28 15:55:00,37.95,38.08,37.94,38.02,518641.0,28.3755,28.4727,28.3681,28.4279,518641.0
2016-01-29 09:30:00,38.09,38.58,38.02,38.53,334615.0,28.4802,28.8466,28.4279,28.8092,334615.0
2016-01-29 09:35:00,38.51,38.7,38.41,38.44,189153.0,28.7943,28.9363,28.7195,28.7419,189153.0
2016-01-29 09:40:00,38.45,38.48,38.29,38.41,277664.0,28.7494,28.7718,28.6298,28.7195,277664.0
2016-01-29 09:45:00,38.41,38.61,38.39,38.55,257607.0,28.7195,28.869,28.7045,28.8242,257607.0
2016-01-29 09:50:00,38.54,38.97,38.53,38.88,398317.0,28.8167,29.1382,28.8092,29.0709,398317.0
2016-01-29 09:55:00,38.87,39.11,38.77,38.77,420178.0,29.0634,29.2429,28.9887,28.9887,420178.0
2016-01-29 10:00:00,38.79,39.05,38.68,39.02,228877.0,29.0036,29.198,28.9214,29.1756,228877.0
2016-01-29 10:05:00,39.0,39.19,38.94,39.12,310055.0,29.1606,29.3027,29.1158,29.2504,310055.0
2016-01-29 10:10:00,39.13,39.27,39.03,39.18,244719.0,29.2578,29.3625,29.1831,29.2952,244719.0
2016-01-29 10:15:00,39.16,39.26,38.99,39.0,139089.0,29.2803,29.355,29.1532,29.1606,139089.0
2016-01-29 10:20:00,38.99,39.09,38.68,38.69,132145.0,29.1532,29.2279,28.9214,28.9288,132145.0
2016-01-29 10:25:00,38.69,38.74,38.42,38.44,186130.0,28.9288,28.9662,28.727,28.7419,186130.0
2016-01-29 10:30:00,38.44,38.47,38.08,38.09,151794.0,28.7419,28.7644,28.4727,28.4802,151794.0
2016-01-29 10:35:00,38.08,38.18,37.98,38.05,330394.0,28.4727,28.5475,28.398,28.4503,330394.0
2016-01-29 10:40:00,38.05,38.22,37.99,38.09,386824.0,28.4503,28.5774,28.4055,28.4802,386824.0
2016-01-29 10:45:00,38.1,38.39,38.1,38.35,106661.0,28.4877,28.7045,28.4877,28.6746,106661.0
2016-01-29 10:50:00,38.35,38.43,38.04,38.05,138961.0,28.6746,28.7344,28.4428,28.4503,138961.0
2016-01-29 10:55:00,38.05,38.41,38.0,38.41,215438.0,28.4503,28.7195,28.4129,28.7195,215438.0
2016-01-29 11:00:00,38.41,38.54,38.36,38.53,125260.0,28.7195,28.8167,28.6821,28.8092,125260.0
2016-01-29 11:05:00,38.51,38.59,38.45,38.59,98755.0,28.7943,28.8541,28.7494,28.8541,98755.0
2016-01-29 11:10:00,38.59,38.62,38.51,38.52,162939.0,28.8541,28.8765,28.7943,28.8017,162939.0
2016-01-29 11:15:00,38.52,38.54,38.14,38.14,177356.0,28.8017,28.8167,28.5176,28.5176,177356.0
2016-01-29 11:20:00,38.14,38.32,38.13,38.28,186658.0,28.5176,28.6522,28.5101,28.6223,186658.0
2016-01-29 11:25:00,38.28,38.29,38.11,38.2,102260.0,28.6223,28.6298,28.4952,28.5625,102260.0
2016-01-29 11:30:00,38.19,38.26,37.85,38.01,320706.0,28.555,28.6073,28.3008,28.4204,320706.0
2016-01-29 11:35:00,38.01,38.06,37.65,37.66,164910.0,28.4204,28.4578,28.1512,28.1587,164910.0
2016-01-29 11:40:00,37.67,37.82,37.52,37.59,273682.0,28.1662,28.2783,28.054,28.1064,273682.0
2016-01-29 11:45:00,37.59,37.77,37.58,37.68,221045.0,28.1064,28.241,28.0989,28.1737,221045.0
2016-01-29 11:50:00,37.69,37.91,37.65,37.73,286106.0,28.1811,28.3456,28.1512,28.211,286106.0
2016-01-29 11:55:00,37.72,37.77,37.64,37.75,151557.0,28.2036,28.241,28.1438,28.226,151557.0
2016-01-29 12:00:00,37.76,37.76,37.6,37.73,97730.0,28.2335,28.2335,28.1138,28.211,97730.0
2016-01-29 12:05:00,37.73,37.82,37.7,37.73,112939.0,28.211,28.2783,28.1886,28.211,112939.0
2016-01-29 12:10:00,37.74,37.91,37.68,37.89,136820.0,28.2185,28.3456,28.1737,28.3307,136820.0
2016-01-29 12:15:00,37.89,37.99,37.82,37.98,140363.0,28.3307,28.4055,28.2783,28.398,140363.0
2016-01-29 12:20:00,37.98,38.11,37.95,38.02,112759.0,28.398,28.4952,28.3755,28.4279,112759.0
2016-01-29 12:25:00,38.01,38.15,38.0,38.07,138123.0,28.4204,28.5251,28.4129,28.4653,138123.0
2016-01-29 12:30:00,38.07,38.1,37.94,38.0,133944.0,28.4653,28.4877,28.3681,28.4129,133944.0
2016-01-29 12:35:00,38.0,38.0,37.95,37.99,109983.0,28.4129,28.4129,28.3755,28.4055,109983.0
2016-01-29 12:40:00,38.0,38.15,37.99,38.07,203414.0,28.4129,28.5251,28.4055,28.4653,203414.0
2016-01-29 12:45:00,38.06,38.2,38.05,38.06,154405.0,28.4578,28.5625,28.4503,28.4578,154405.0
2016-01-29 12:50:00,38.05,38.1,37.95,38.04,104096.0,28.4503,28.4877,28.3755,28.4428,104096.0
2016-01-29 12:55:00,38.04,38.16,38.03,38.09,90153.0,28.4428,28.5326,28.4354,28.4802,90153.0
2016-01-29 13:00:00,38.08,38.25,38.01,38.07,153424.0,28.4727,28.5999,28.4204,28.4653,153424.0
2016-01-29 13:05:00,38.08,38.18,38.08,38.15,129086.0,28.4727,28.5475,28.4727,28.5251,129086.0
2016-01-29 13:10:00,38.15,38.32,38.15,38.26,77573.0,28.5251,28.6522,28.5251,28.6073,77573.0
2016-01-29 13:15:00,38.27,38.34,38.14,38.34,61438.0,28.6148,28.6671,28.5176,28.6671,61438.0
2016-01-29 13:20:00,38.34,38.4,38.28,38.35,89145.0,28.6671,28.712,28.6223,28.6746,89145.0
2016-01-29 13:25:00,38.35,38.38,38.28,38.33,62503.0,28.6746,28.6971,28.6223,28.6597,62503.0
2016-01-29 13:30:00,38.33,38.36,38.23,38.31,69142.0,28.6597,28.6821,28.5849,28.6447,69142.0
2016-01-29 13:35:00,38.31,38.35,38.25,38.32,96845.0,28.6447,28.6746,28.5999,28.6522,96845.0
2016-01-29 13:40:00,38.32,38.49,38.32,38.49,124671.0,28.6522,28.7793,28.6522,28.7793,124671.0
2016-01-29 13:45:00,38.49,38.51,38.29,38.41,114103.0,28.7793,28.7943,28.6298,28.7195,114103.0
2016-01-29 13:50:00,38.41,38.41,38.27,38.36,136210.0,28.7195,28.7195,28.6148,28.6821,136210.0
2016-01-29 13:55:00,38.36,38.59,38.36,38.56,165852.0,28.6821,28.8541,28.6821,28.8316,165852.0
2016-01-29 14:00:00,38.56,38.59,38.38,38.45,112425.0,28.8316,28.8541,28.6971,28.7494,112425.0
2016-01-29 14:05:00,38.45,38.5,38.42,38.44,185141.0,28.7494,28.7868,28.727,28.7419,185141.0
2016-01-29 14:10:00,38.44,38.47,38.3,38.37,128749.0,28.7419,28.7644,28.6372,28.6896,128749.0
2016-01-29 14:15:00,38.36,38.49,38.36,38.48,102220.0,28.6821,28.7793,28.6821,28.7718,102220.0
2016-01-29 14:20:00,38.48,38.57,38.46,38.54,116766.0,28.7718,28.8391,28.7569,28.8167,116766.0
2016-01-29 14:25:00,38.54,38.67,38.54,38.65,94580.0,28.8167,28.9139,28.8167,28.8989,94580.0
2016-01-29 14:30:00,38.64,38.7,38.61,38.63,92698.0,28.8915,28.9363,28.869,28.884,92698.0
2016-01-29 14:35:00,38.62,38.74,38.62,38.69,142134.0,28.8765,28.9662,28.8765,28.9288,142134.0
2016-01-29 14:40:00,38.68,38.73,38.66,38.67,92702.0,28.9214,28.9588,28.9064,28.9139,92702.0
2016-01-29 14:45:00,38.67,38.74,38.66,38.68,147517.0,28.9139,28.9662,28.9064,28.9214,147517.0
2016-01-29 14:50:00,38.69,38.74,38.65,38.68,84100.0,28.9288,28.9662,28.8989,28.9214,84100.0
2016-01-29 14:55:00,38.68,38.74,38.65,38.73,101635.0,28.9214,28.9662,28.8989,28.9588,101635.0
2016-01-29 15:00:00,38.73,38.81,38.63,38.8,434381.0,28.9588,29.0186,28.884,29.0111,434381.0
2016-01-29 15:05:00,38.8,38.82,38.74,38.78,284244.0,29.0111,29.026,28.9662,28.9961,284244.0
2016-01-29 15:10:00,38.78,38.9,38.76,38.88,186891.0,28.9961,29.0859,28.9812,29.0709,186891.0
2016-01-29 15:15:00,38.89,38.9,38.71,38.73,170442.0,29.0784,29.0859,28.9438,28.9588,170442.0
2016-01-29 15:20:00,38.73,38.82,38.71,38.82,131041.0,28.9588,29.026,28.9438,29.026,131041.0
2016-01-29 15:25:00,38.83,38.97,38.81,38.93,253978.0,29.0335,29.1382,29.0186,29.1083,253978.0
2016-01-29 15:30:00,38.93,38.98,38.87,38.9,221286.0,29.1083,29.1457,29.0634,29.0859,221286.0
2016-01-29 15:35:00,38.89,39.01,38.86,38.91,240521.0,29.0784,29.1681,29.056,29.0933,240521.0
2016-01-29 15:40:00,38.91,38.93,38.83,38.87,221971.0,29.0933,29.1083,29.0335,29.0634,221971.0
2016-01-29 15:45:00,38.87,38.97,38.86,38.97,321658.0,29.0634,29.1382,29.056,29.1382,321658.0
2016-01-29 15:50:00,38.97,38.99,38.91,38.97,376845.0,29.1382,29.1532,29.0933,29.1382,376845.0
2016-01-29 15:55:00,38.97,39.09,38.91,39.08,1255624.0,29.1382,29.2279,29.0933,29.2205,1255624.0
2016-02-01 09:30:00,38.24,38.4,38.0,38.14,330983.0,28.5924,28.712,28.4129,28.5176,330983.0
2016-02-01 09:35:00,38.1,38.15,37.82,37.89,152226.0,28.4877,28.5251,28.2783,28.3307,152226.0
2016-02-01 09:40:00,37.88,38.29,37.85,38.02,137290.0,28.3232,28.6298,28.3008,28.4279,137290.0
2016-02-01 09:45:00,38.01,38.14,37.71,37.81,186366.0,28.4204,28.5176,28.1961,28.2709,186366.0
2016-02-01 09:50:00,37.8,38.01,37.61,37.9,210673.0,28.2634,28.4204,28.1213,28.3382,210673.0
2016-02-01 09:55:00,37.92,38.29,37.83,38.13,142517.0,28.3531,28.6298,28.2858,28.5101,142517.0
2016-02-01 10:00:00,38.15,38.25,37.78,37.86,188939.0,28.5251,28.5999,28.2484,28.3082,188939.0
2016-02-01 10:05:00,37.86,38.26,37.84,38.12,284994.0,28.3082,28.6073,28.2933,28.5027,284994.0
2016-02-01 10:10:00,38.12,38.4,38.05,38.15,151327.0,28.5027,28.712,28.4503,28.5251,151327.0
2016-02-01 10:15:00,38.17,38.42,38.07,38.23,236519.0,28.54,28.727,28.4653,28.5849,236519.0
2016-02-01 10:20:00,38.23,38.44,38.17,38.17,199880.0,28.5849,28.7419,28.54,28.54,199880.0
2016-02-01 10:25:00,38.17,38.36,38.04,38.09,104239.0,28.54,28.6821,28.4428,28.4802,104239.0
2016-02-01 10:30:00,38.07,38.23,37.9,37.92,127511.0,28.4653,28.5849,28.3382,28.3531,127511.0
2016-02-01 10:35:00,37.92,38.03,37.87,37.92,153325.0,28.3531,28.4354,28.3157,28.3531,153325.0
2016-02-01 10:40:00,37.92,38.04,37.88,38.02,166699.0,28.3531,28.4428,28.3232,28.4279,166699.0
2016-02-01 10:45:00,38.03,38.27,38.03,38.14,84022.0,28.4354,28.6148,28.4354,28.5176,84022.0
2016-02-01 10:50:00,38.14,38.17,38.01,38.04,120453.0,28.5176,28.54,28.4204,28.4428,120453.0
2016-02-01 10:55:00,38.04,38.37,38.04,38.29,132469.0,28.4428,28.6896,28.4428,28.6298,132469.0
2016-02-01 11:00:00,38.29,38.34,38.18,38.28,142026.0,28.6298,28.6671,28.5475,28.6223,142026.0
2016-02-01 11:05:00,38.27,38.48,38.27,38.34,129699.0,28.6148,28.7718,28.6148,28.6671,129699.0
2016-02-01 11:10:00,38.34,38.55,38.29,38.5,124584.0,28.6671,28.8242,28.6298,28.7868,124584.0
2016-02-01 11:15:00,38.5,38.59,38.43,38.44,110269.0,28.7868,28.8541,28.7344,28.7419,110269.0
2016-02-01 11:20:00,38.43,38.43,38.14,38.21,183312.0,28.7344,28.7344,28.5176,28.5699,183312.0
2016-02-01 11:25:00,38.21,38.4,38.2,38.38,111181.0,28.5699,28.712,28.5625,28.6971,111181.0
2016-02-01 11:30:00,38.38,38.4,38.31,38.36,73565.0,28.6971,28.712,28.6447,28.6821,73565.0
2016-02-01 11:35:00,38.36,38.52,38.35,38.4,88959.0,28.6821,28.8017,28.6746,28.712,88959.0
2016-02-01 11:40:00,38.41,38.41,38.22,38.26,88050.0,28.7195,28.7195,28.5774,28.6073,88050.0
2016-02-01 11:45:00,38.27,38.3,38.14,38.14,69927.0,28.6148,28.6372,28.5176,28.5176,69927.0
2016-02-01 11:50:00,38.14,38.21,38.06,38.18,97587.0,28.5176,28.5699,28.4578,28.5475,97587.0
2016-02-01 11:55:00,38.18,38.26,38.13,38.25,101960.0,28.5475,28.6073,28.5101,28.5999,101960.0
2016-02-01 12:00:00,38.25,38.34,38.17,38.2,117783.0,28.5999,28.6671,28.54,28.5625,117783.0
2016-02-01 12:05:00,38.21,38.21,38.07,38.15,93419.0,28.5699,28.5699,28.4653,28.5251,93419.0
2016-02-01 12:10:00,38.15,38.21,38.1,38.16,74694.0,28.5251,28.5699,28.4877,28.5326,74694.0
2016-02-01 12:15:00,38.16,38.16,38.08,38.11,61992.0,28.5326,28.5326,28.4727,28.4952,61992.0
2016-02-01 12:20:00,38.11,38.13,38.02,38.04,81280.0,28.4952,28.5101,28.4279,28.4428,81280.0
2016-02-01 12:25:00,38.04,38.09,38.01,38.07,81139.0,28.4428,28.4802,28.4204,28.4653,81139.0
2016-02-01 12:30:00,38.07,38.11,38.04,38.05,64623.0,28.4653,28.4952,28.4428,28.4503,64623.0
2016-02-01 12:35:00,38.04,38.04,37.94,38.02,101690.0,28.4428,28.4428,28.3681,28.4279,101690.0
2016-02-01 12:40:00,38.02,38.06,37.98,38.02,78142.0,28.4279,28.4578,28.398,28.4279,78142.0
2016-02-01 12:45:00,38.01,38.02,37.93,37.98,79222.0,28.4204,28.4279,28.3606,28.398,79222.0
2016-02-01 12:50:00,37.98,37.99,37.85,37.86,94165.0,28.398,28.4055,28.3008,28.3082,94165.0
2016-02-01 12:55:00,37.86,37.91,37.85,37.89,67195.0,28.3082,28.3456,28.3008,28.3307,67195.0
2016-02-01 13:00:00,37.88,38.01,37.86,37.95,162512.0,28.3232,28.4204,28.3082,28.3755,162512.0
2016-02-01 13:05:00,37.96,37.97,37.87,37.88,150177.0,28.383,28.3905,28.3157,28.3232,150177.0
2016-02-01 13:10:00,37.88,37.9,37.72,37.74,117937.0,28.3232,28.3382,28.2036,28.2185,117937.0
2016-02-01 13:15:00,37.75,37.81,37.72,37.79,46286.0,28.226,28.2709,28.2036,28.2559,46286.0
2016-02-01 13:20:00,37.79,37.87,37.78,37.8,88498.0,28.2559,28.3157,28.2484,28.2634,88498.0
2016-02-01 13:25:00,37.8,37.9,37.78,37.9,120787.0,28.2634,28.3382,28.2484,28.3382,120787.0
2016-02-01 13:30:00,37.89,37.9,37.81,37.82,91709.0,28.3307,28.3382,28.2709,28.2783,91709.0
2016-02-01 13:35:00,37.81,37.87,37.78,37.79,85771.0,28.2709,28.3157,28.2484,28.2559,85771.0
2016-02-01 13:40:00,37.79,37.91,37.77,37.81,66336.0,28.2559,28.3456,28.241,28.2709,66336.0
2016-02-01 13:45:00,37.81,38.0,37.79,37.99,69749.0,28.2709,28.4129,28.2559,28.4055,69749.0
2016-02-01 13:50:00,37.99,38.05,37.96,38.0,106876.0,28.4055,28.4503,28.383,28.4129,106876.0
2016-02-01 13:55:00,38.01,38.24,38.0,38.21,109183.0,28.4204,28.5924,28.4129,28.5699,109183.0
2016-02-01 14:00:00,38.2,38.32,38.19,38.25,78283.0,28.5625,28.6522,28.555,28.5999,78283.0
2016-02-01 14:05:00,38.26,38.28,38.19,38.2,103267.0,28.6073,28.6223,28.555,28.5625,103267.0
2016-02-01 14:10:00,38.2,38.27,38.18,38.21,107585.0,28.5625,28.6148,28.5475,28.5699,107585.0
2016-02-01 14:15:00,38.21,38.43,38.2,38.4,101226.0,28.5699,28.7344,28.5625,28.712,101226.0
2016-02-01 14:20:00,38.39,38.48,38.38,38.46,71673.0,28.7045,28.7718,28.6971,28.7569,71673.0
2016-02-01 14:25:00,38.46,38.48,38.39,38.48,96103.0,28.7569,28.7718,28.7045,28.7718,96103.0
2016-02-01 14:30:00,38.48,38.54,38.44,38.5,119287.0,28.7718,28.8167,28.7419,28.7868,119287.0
2016-02-01 14:35:00,38.51,38.52,38.46,38.49,85328.0,28.7943,28.8017,28.7569,28.7793,85328.0
2016-02-01 14:40:00,38.49,38.58,38.49,38.55,104359.0,28.7793,28.8466,28.7793,28.8242,104359.0
2016-02-01 14:45:00,38.54,38.58,38.45,38.48,122414.0,28.8167,28.8466,28.7494,28.7718,122414.0
2016-02-01 14:50:00,38.48,38.54,38.45,38.49,117544.0,28.7718,28.8167,28.7494,28.7793,117544.0
2016-02-01 14:55:00,38.5,38.6,38.45,38.57,115087.0,28.7868,28.8616,28.7494,28.8391,115087.0
2016-02-01 15:00:00,38.55,38.6,38.49,38.5,96391.0,28.8242,28.8616,28.7793,28.7868,96391.0
2016-02-01 15:05:00,38.5,38.52,38.44,38.49,113165.0,28.7868,28.8017,28.7419,28.7793,113165.0
2016-02-01 15:10:00,38.49,38.56,38.39,38.52,165092.0,28.7793,28.8316,28.7045,28.8017,165092.0
2016-02-01 15:15:00,38.53,38.75,38.47,38.74,225457.0,28.8092,28.9737,28.7644,28.9662,225457.0
2016-02-01 15:20:00,38.73,38.84,38.71,38.83,152049.0,28.9588,29.041,28.9438,29.0335,152049.0
2016-02-01 15:25:00,38.84,38.88,38.78,38.86,169253.0,29.041,29.0709,28.9961,29.056,169253.0
2016-02-01 15:30:00,38.85,38.86,38.7,38.8,181662.0,29.0485,29.056,28.9363,29.0111,181662.0
2016-02-01 15:35:00,38.8,38.87,38.77,38.78,181585.0,29.0111,29.0634,28.9887,28.9961,181585.0
2016-02-01 15:40:00,38.77,38.98,38.77,38.96,233964.0,28.9887,29.1457,28.9887,29.1307,233964.0
2016-02-01 15:45:00,38.96,38.98,38.73,38.73,356201.0,29.1307,29.1457,28.9588,28.9588,356201.0
2016-02-01 15:50:00,38.73,38.8,38.68,38.73,394133.0,28.9588,29.0111,28.9214,28.9588,394133.0
2016-02-01 15:55:00,38.73,38.74,38.55,38.58,428507.0,28.9588,28.9662,28.8242,28.8466,428507.0
2016-02-02 09:30:00,37.61,37.66,36.84,36.93,450961.0,28.1213,28.1587,27.5456,27.6129,450961.0
2016-02-02 09:35:00,36.92,37.1,36.84,36.99,225361.0,27.6054,27.74,27.5456,27.6577,225361.0
2016-02-02 09:40:00,36.98,37.12,36.77,37.03,167927.0,27.6503,27.7549,27.4932,27.6877,167927.0
2016-02-02 09:45:00,37.02,37.41,36.99,37.0,195913.0,27.6802,27.9718,27.6577,27.6652,195913.0
2016-02-02 09:50:00,37.01,37.07,36.93,36.97,197273.0,27.6727,27.7176,27.6129,27.6428,197273.0
2016-02-02 09:55:00,36.96,37.17,36.86,37.15,278840.0,27.6353,27.7923,27.5605,27.7774,278840.0
2016-02-02 10:00:00,37.14,37.31,37.06,37.28,194827.0,27.7699,27.897,27.7101,27.8746,194827.0
2016-02-02 10:05:00,37.27,37.67,37.19,37.61,220419.0,27.8671,28.1662,27.8073,28.1213,220419.0
2016-02-02 10:10:00,37.6,37.69,37.4,37.47,209124.0,28.1138,28.1811,27.9643,28.0166,209124.0
2016-02-02 10:15:00,37.46,37.55,37.27,37.27,143689.0,28.0092,28.0765,27.8671,27.8671,143689.0
2016-02-02 10:20:00,37.27,37.28,37.11,37.14,178430.0,27.8671,27.8746,27.7475,27.7699,178430.0
2016-02-02 10:25:00,37.14,37.35,37.09,37.33,132940.0,27.7699,27.9269,27.7325,27.912,132940.0
2016-02-02 10:30:00,37.35,37.41,37.16,37.16,146527.0,27.9269,27.9718,27.7849,27.7849,146527.0
2016-02-02 10:35:00,37.16,37.59,37.08,37.59,205820.0,27.7849,28.1064,27.725,28.1064,205820.0
2016-02-02 10:40:00,37.59,37.68,37.41,37.58,231141.0,28.1064,28.1737,27.9718,28.0989,231141.0
2016-02-02 10:45:00,37.58,37.7,37.37,37.43,180247.0,28.0989,28.1886,27.9419,27.9867,180247.0
2016-02-02 10:50:00,37.43,37.47,37.32,37.44,198868.0,27.9867,28.0166,27.9045,27.9942,198868.0
2016-02-02 10:55:00,37.45,37.52,37.36,37.45,165993.0,28.0017,28.054,27.9344,28.0017,165993.0
2016-02-02 11:00:00,37.45,37.6,37.37,37.52,160323.0,28.0017,28.1138,27.9419,28.054,160323.0
2016-02-02 11:05:00,37.52,37.67,37.52,37.65,148803.0,28.054,28.1662,28.054,28.1512,148803.0
2016-02-02 11:10:00,37.66,38.08,37.64,38.07,409357.0,28.1587,28.4727,28.1438,28.4653,409357.0
2016-02-02 11:15:00,38.07,38.11,37.96,38.01,175802.0,28.4653,28.4952,28.383,28.4204,175802.0
2016-02-02 11:20:00,38.0,38.13,37.88,38.12,155096.0,28.4129,28.5101,28.3232,28.5027,155096.0
2016-02-02 11:25:00,38.12,38.18,37.96,37.99,115229.0,28.5027,28.5475,28.383,28.4055,115229.0
2016-02-02 11:30:00,37.98,38.18,37.97,38.07,182004.0,28.398,28.5475,28.3905,28.4653,182004.0
2016-02-02 11:35:00,38.08,38.08,37.91,38.0,160858.0,28.4727,28.4727,28.3456,28.4129,160858.0
2016-02-02 11:40:00,37.99,38.0,37.87,37.91,159788.0,28.4055,28.4129,28.3157,28.3456,159788.0
2016-02-02 11:45:00,37.92,37.98,37.79,37.84,148439.0,28.3531,28.398,28.2559,28.2933,148439.0
2016-02-02 11:50:00,37.84,37.95,37.8,37.87,164337.0,28.2933,28.3755,28.2634,28.3157,164337.0
2016-02-02 11:55:00,37.87,37.88,37.75,37.85,160707.0,28.3157,28.3232,28.226,28.3008,160707.0
2016-02-02 12:00:00,37.84,37.85,37.56,37.56,115857.0,28.2933,28.3008,28.0839,28.0839,115857.0
2016-02-02 12:05:00,37.57,37.58,37.46,37.53,109427.0,28.0914,28.0989,28.0092,28.0615,109427.0
2016-02-02 12:10:00,37.53,37.55,37.43,37.5,91024.0,28.0615,28.0765,27.9867,28.0391,91024.0
2016-02-02 12:15:00,37.5,37.65,37.41,37.65,82824.0,28.0391,28.1512,27.9718,28.1512,82824.0
2016-02-02 12:20:00,37.65,37.76,37.6,37.73,118318.0,28.1512,28.2335,28.1138,28.211,118318.0
2016-02-02 12:25:00,37.74,37.75,37.65,37.73,91749.0,28.2185,28.226,28.1512,28.211,91749.0
2016-02-02 12:30:00,37.72,37.72,37.56,37.59,141847.0,28.2036,28.2036,28.0839,28.1064,141847.0
2016-02-02 12:35:00,37.6,37.78,37.57,37.72,124797.0,28.1138,28.2484,28.0914,28.2036,124797.0
2016-02-02 12:40:00,37.72,37.79,37.68,37.7,118513.0,28.2036,28.2559,28.1737,28.1886,118513.0
2016-02-02 12:45:00,37.7,37.72,37.51,37.52,96500.0,28.1886,28.2036,28.0466,28.054,96500.0
2016-02-02 12:50:00,37.52,37.52,37.43,37.45,110122.0,28.054,28.054,27.9867,28.0017,110122.0
2016-02-02 12:55:00,37.45,37.6,37.35,37.51,147169.0,28.0017,28.1138,27.9269,28.0466,147169.0
2016-02-02 13:00:00,37.51,37.52,37.39,37.45,102504.0,28.0466,28.054,27.9568,28.0017,102504.0
2016-02-02 13:05:00,37.45,37.45,37.3,37.37,111265.0,28.0017,28.0017,27.8895,27.9419,111265.0
2016-02-02 13:10:00,37.38,37.41,37.31,37.32,99845.0,27.9493,27.9718,27.897,27.9045,99845.0
2016-02-02 13:15:00,37.33,37.41,37.29,37.39,118559.0,27.912,27.9718,27.8821,27.9568,118559.0
2016-02-02 13:20:00,37.37,37.38,37.26,37.32,89381.0,27.9419,27.9493,27.8596,27.9045,89381.0
2016-02-02 13:25:00,37.32,37.42,37.31,37.39,122572.0,27.9045,27.9793,27.897,27.9568,122572.0
2016-02-02 13:30:00,37.39,37.39,37.29,37.33,82281.0,27.9568,27.9568,27.8821,27.912,82281.0
2016-02-02 13:35:00,37.33,37.34,37.11,37.12,103769.0,27.912,27.9194,27.7475,27.7549,103769.0
2016-02-02 13:40:00,37.12,37.2,37.08,37.18,78695.0,27.7549,27.8148,27.725,27.7998,78695.0
2016-02-02 13:45:00,37.18,37.18,37.08,37.11,80659.0,27.7998,27.7998,27.725,27.7475,80659.0
2016-02-02 13:50:00,37.11,37.16,37.04,37.13,93693.0,27.7475,27.7849,27.6951,27.7624,93693.0
2016-02-02 13:55:00,37.13,37.21,37.04,37.05,118874.0,27.7624,27.8222,27.6951,27.7026,118874.0
2016-02-02 14:00:00,37.05,37.2,37.04,37.15,79680.0,27.7026,27.8148,27.6951,27.7774,79680.0
2016-02-02 14:05:00,37.15,37.27,37.13,37.17,109439.0,27.7774,27.8671,27.7624,27.7923,109439.0
2016-02-02 14:10:00,37.17,37.19,37.08,37.18,88893.0,27.7923,27.8073,27.725,27.7998,88893.0
2016-02-02 14:15:00,37.18,37.24,37.08,37.09,161915.0,27.7998,27.8447,27.725,27.7325,161915.0
2016-02-02 14:20:00,37.08,37.1,36.88,36.9,219917.0,27.725,27.74,27.5755,27.5904,219917.0
2016-02-02 14:25:00,36.91,37.01,36.89,36.9,116255.0,27.5979,27.6727,27.583,27.5904,116255.0
2016-02-02 14:30:00,36.91,36.98,36.86,36.97,221786.0,27.5979,27.6503,27.5605,27.6428,221786.0
2016-02-02 14:35:00,36.96,36.97,36.86,36.9,208097.0,27.6353,27.6428,27.5605,27.5904,208097.0
2016-02-02 14:40:00,36.9,36.92,36.85,36.9,239895.0,27.5904,27.6054,27.5531,27.5904,239895.0
2016-02-02 14:45:00,36.9,36.98,36.89,36.91,156614.0,27.5904,27.6503,27.583,27.5979,156614.0
2016-02-02 14:50:00,36.91,36.94,36.75,36.76,259897.0,27.5979,27.6204,27.4783,27.4858,259897.0
2016-02-02 14:55:00,36.76,36.78,36.63,36.65,224068.0,27.4858,27.5007,27.3886,27.4035,224068.0
2016-02-02 15:00:00,36.65,36.71,36.56,36.61,217386.0,27.4035,27.4484,27.3362,27.3736,217386.0
2016-02-02 15:05:00,36.61,36.63,36.45,36.46,289548.0,27.3736,27.3886,27.254,27.2615,289548.0
2016-02-02 15:10:00,36.46,36.55,36.45,36.51,274970.0,27.2615,27.3288,27.254,27.2988,274970.0
2016-02-02 15:15:00,36.51,36.65,36.5,36.57,220025.0,27.2988,27.4035,27.2914,27.3437,220025.0
2016-02-02 15:20:00,36.57,36.58,36.48,36.51,179230.0,27.3437,27.3512,27.2764,27.2988,179230.0
2016-02-02 15:25:00,36.51,36.62,36.44,36.53,243295.0,27.2988,27.3811,27.2465,27.3138,243295.0
2016-02-02 15:30:00,36.53,36.65,36.52,36.57,239444.0,27.3138,27.4035,27.3063,27.3437,239444.0
2016-02-02 15:35:00,36.57,36.59,36.48,36.55,284336.0,27.3437,27.3587,27.2764,27.3288,284336.0
2016-02-02 15:40:00,36.55,36.65,36.51,36.61,339623.0,27.3288,27.4035,27.2988,27.3736,339623.0
2016-02-02 15:45:00,36.62,36.64,36.5,36.55,288071.0,27.3811,27.396,27.2914,27.3288,288071.0
2016-02-02 15:50:00,36.55,36.65,36.52,36.65,383875.0,27.3288,27.4035,27.3063,27.4035,383875.0
2016-02-02 15:55:00,36.65,36.65,36.57,36.59,522687.0,27.4035,27.4035,27.3437,27.3587,522687.0
2016-02-03 09:30:00,37.59,37.61,37.2,37.23,353812.0,28.1064,28.1213,27.8148,27.8372,353812.0
2016-02-03 09:35:00,37.22,37.35,37.07,37.34,211967.0,27.8297,27.9269,27.7176,27.9194,211967.0
2016-02-03 09:40:00,37.33,37.43,37.18,37.25,205304.0,27.912,27.9867,27.7998,27.8521,205304.0
2016-02-03 09:45:00,37.23,37.29,37.0,37.09,333055.0,27.8372,27.8821,27.6652,27.7325,333055.0
2016-02-03 09:50:00,37.09,37.22,36.83,36.86,297379.0,27.7325,27.8297,27.5381,27.5605,297379.0
2016-02-03 09:55:00,36.85,36.86,36.6,36.85,258517.0,27.5531,27.5605,27.3661,27.5531,258517.0
2016-02-03 10:00:00,36.84,36.84,36.4,36.47,190823.0,27.5456,27.5456,27.2166,27.2689,190823.0
2016-02-03 10:05:00,36.45,36.71,36.4,36.42,135547.0,27.254,27.4484,27.2166,27.2315,135547.0
2016-02-03 10:10:00,36.42,36.49,35.93,35.98,320190.0,27.2315,27.2839,26.8652,26.9026,320190.0
2016-02-03 10:15:00,35.98,36.16,35.92,36.09,382522.0,26.9026,27.0371,26.8577,26.9848,382522.0
2016-02-03 10:20:00,36.08,36.21,36.04,36.2,257343.0,26.9773,27.0745,26.9474,27.0671,257343.0
2016-02-03 10:25:00,36.2,36.2,35.99,36.09,149330.0,27.0671,27.0671,26.91,26.9848,149330.0
2016-02-03 10:30:00,36.07,36.08,35.59,35.7,245202.0,26.9699,26.9773,26.611,26.6932,245202.0
2016-02-03 10:35:00,35.67,36.14,35.59,36.14,234851.0,26.6708,27.0222,26.611,27.0222,234851.0
2016-02-03 10:40:00,36.14,36.67,36.12,36.65,301662.0,27.0222,27.4185,27.0072,27.4035,301662.0
2016-02-03 10:45:00,36.63,36.89,36.55,36.74,460852.0,27.3886,27.583,27.3288,27.4708,460852.0
2016-02-03 10:50:00,36.75,36.89,36.64,36.79,306205.0,27.4783,27.583,27.396,27.5082,306205.0
2016-02-03 10:55:00,36.77,37.27,36.76,37.24,232486.0,27.4932,27.8671,27.4858,27.8447,232486.0
2016-02-03 11:00:00,37.25,37.29,36.91,36.92,138666.0,27.8521,27.8821,27.5979,27.6054,138666.0
2016-02-03 11:05:00,36.91,36.95,36.5,36.71,384959.0,27.5979,27.6278,27.2914,27.4484,384959.0
2016-02-03 11:10:00,36.71,37.12,36.6,37.12,191689.0,27.4484,27.7549,27.3661,27.7549,191689.0
2016-02-03 11:15:00,37.13,37.42,37.06,37.35,179402.0,27.7624,27.9793,27.7101,27.9269,179402.0
2016-02-03 11:20:00,37.36,37.53,37.3,37.43,176440.0,27.9344,28.0615,27.8895,27.9867,176440.0
2016-02-03 11:25:00,37.43,37.49,37.31,37.33,135945.0,27.9867,28.0316,27.897,27.912,135945.0
2016-02-03 11:30:00,37.32,37.47,37.1,37.14,184394.0,27.9045,28.0166,27.74,27.7699,184394.0
2016-02-03 11:35:00,37.15,37.34,37.05,37.28,191170.0,27.7774,27.9194,27.7026,27.8746,191170.0
2016-02-03 11:40:00,37.28,37.6,37.26,37.55,226760.0,27.8746,28.1138,27.8596,28.0765,226760.0
2016-02-03 11:45:00,37.57,37.6,37.39,37.45,181832.0,28.0914,28.1138,27.9568,28.0017,181832.0
2016-02-03 11:50:00,37.45,37.61,37.08,37.2,182988.0,28.0017,28.1213,27.725,27.8148,182988.0
2016-02-03 11:55:00,37.22,37.29,37.19,37.28,192039.0,27.8297,27.8821,27.8073,27.8746,192039.0
2016-02-03 12:00:00,37.28,37.48,37.24,37.45,134757.0,27.8746,28.0241,27.8447,28.0017,134757.0
2016-02-03 12:05:00,37.44,37.5,37.26,37.37,161993.0,27.9942,28.0391,27.8596,27.9419,161993.0
2016-02-03 12:10:00,37.37,37.4,37.18,37.28,111146.0,27.9419,27.9643,27.7998,27.8746,111146.0
2016-02-03 12:15:00,37.27,37.44,37.24,37.36,73089.0,27.8671,27.9942,27.8447,27.9344,73089.0
2016-02-03 12:20:00,37.36,37.44,37.26,37.27,154279.0,27.9344,27.9942,27.8596,27.8671,154279.0
2016-02-03 12:25:00,37.26,37.32,37.02,37.08,146854.0,27.8596,27.9045,27.6802,27.725,146854.0
2016-02-03 12:30:00,37.07,37.07,36.73,36.85,155240.0,27.7176,27.7176,27.4633,27.5531,155240.0
2016-02-03 12:35:00,36.86,36.95,36.73,36.76,143258.0,27.5605,27.6278,27.4633,27.4858,143258.0
2016-02-03 12:40:00,36.74,36.82,36.66,36.69,117569.0,27.4708,27.5306,27.411,27.4334,117569.0
2016-02-03 12:45:00,36.7,36.86,36.65,36.86,141552.0,27.4409,27.5605,27.4035,27.5605,141552.0
2016-02-03 12:50:00,36.85,37.0,36.78,37.0,159151.0,27.5531,27.6652,27.5007,27.6652,159151.0
2016-02-03 12:55:00,37.01,37.2,36.98,37.13,111882.0,27.6727,27.8148,27.6503,27.7624,111882.0
2016-02-03 13:00:00,37.13,37.27,37.1,37.17,146656.0,27.7624,27.8671,27.74,27.7923,146656.0
2016-02-03 13:05:00,37.18,37.26,36.99,36.99,163045.0,27.7998,27.8596,27.6577,27.6577,163045.0
2016-02-03 13:10:00,36.98,37.06,36.92,36.95,146409.0,27.6503,27.7101,27.6054,27.6278,146409.0
2016-02-03 13:15:00,36.96,37.01,36.89,36.95,145658.0,27.6353,27.6727,27.583,27.6278,145658.0
2016-02-03 13:20:00,36.97,37.09,36.91,37.08,114810.0,27.6428,27.7325,27.5979,27.725,114810.0
2016-02-03 13:25:00,37.08,37.26,37.06,37.21,141357.0,27.725,27.8596,27.7101,27.8222,141357.0
2016-02-03 13:30:00,37.21,37.23,37.03,37.09,76577.0,27.8222,27.8372,27.6877,27.7325,76577.0
2016-02-03 13:35:00,37.08,37.14,36.97,36.98,107376.0,27.725,27.7699,27.6428,27.6503,107376.0
2016-02-03 13:40:00,36.98,37.0,36.89,36.89,220645.0,27.6503,27.6652,27.583,27.583,220645.0
2016-02-03 13:45:00,36.9,36.95,36.87,36.9,126493.0,27.5904,27.6278,27.568,27.5904,126493.0
2016-02-03 13:50:00,36.91,36.93,36.81,36.81,106893.0,27.5979,27.6129,27.5232,27.5232,106893.0
2016-02-03 13:55:00,36.81,36.87,36.73,36.79,206226.0,27.5232,27.568,27.4633,27.5082,206226.0
2016-02-03 14:00:00,36.8,37.05,36.79,37.04,143002.0,27.5157,27.7026,27.5082,27.6951,143002.0
2016-02-03 14:05:00,37.03,37.15,36.98,37.05,168444.0,27.6877,27.7774,27.6503,27.7026,168444.0
2016-02-03 14:10:00,37.05,37.28,37.05,37.2,120564.0,27.7026,27.8746,27.7026,27.8148,120564.0
2016-02-03 14:15:00,37.19,37.29,37.08,37.15,148512.0,27.8073,27.8821,27.725,27.7774,148512.0
2016-02-03 14:20:00,37.15,37.58,37.14,37.57,168139.0,27.7774,28.0989,27.7699,28.0914,168139.0
2016-02-03 14:25:00,37.57,37.7,37.51,37.59,226712.0,28.0914,28.1886,28.0466,28.1064,226712.0
2016-02-03 14:30:00,37.59,37.69,37.36,37.43,270216.0,28.1064,28.1811,27.9344,27.9867,270216.0
2016-02-03 14:35:00,37.44,37.52,37.39,37.47,333911.0,27.9942,28.054,27.9568,28.0166,333911.0
2016-02-03 14:40:00,37.47,37.67,37.4,37.67,246649.0,28.0166,28.1662,27.9643,28.1662,246649.0
2016-02-03 14:45:00,37.68,38.16,37.68,38.11,279523.0,28.1737,28.5326,28.1737,28.4952,279523.0
2016-02-03 14:50:00,38.12,38.29,38.03,38.28,303569.0,28.5027,28.6298,28.4354,28.6223,303569.0
2016-02-03 14:55:00,38.28,38.38,38.22,38.35,286711.0,28.6223,28.6971,28.5774,28.6746,286711.0
2016-02-03 15:00:00,38.35,38.45,38.11,38.15,230218.0,28.6746,28.7494,28.4952,28.5251,230218.0
2016-02-03 15:05:00,38.15,38.59,38.15,38.53,242954.0,28.5251,28.8541,28.5251,28.8092,242954.0
2016-02-03 15:10:00,38.54,38.73,38.53,38.58,239403.0,28.8167,28.9588,28.8092,28.8466,239403.0
2016-02-03 15:15:00,38.58,38.58,38.45,38.54,291043.0,28.8466,28.8466,28.7494,28.8167,291043.0
2016-02-03 15:20:00,38.54,38.61,38.36,38.45,329813.0,28.8167,28.869,28.6821,28.7494,329813.0
2016-02-03 15:25:00,38.45,38.5,38.16,38.16,329398.0,28.7494,28.7868,28.5326,28.5326,329398.0
2016-02-03 15:30:00,38.16,38.22,37.88,37.96,468663.0,28.5326,28.5774,28.3232,28.383,468663.0
2016-02-03 15:35:00,37.96,38.03,37.92,38.03,374650.0,28.383,28.4354,28.3531,28.4354,374650.0
2016-02-03 15:40:00,38.04,38.42,37.98,38.41,421169.0,28.4428,28.727,28.398,28.7195,421169.0
2016-02-03 15:45:00,38.42,38.54,38.38,38.44,576514.0,28.727,28.8167,28.6971,28.7419,576514.0
2016-02-03 15:50:00,38.44,38.53,38.36,38.48,343154.0,28.7419,28.8092,28.6821,28.7718,343154.0
2016-02-03 15:55:00,38.48,38.64,38.41,38.6,602698.0,28.7718,28.8915,28.7195,28.8616,602698.0
2016-02-04 09:30:00,38.5,39.0,37.61,38.18,1572413.0,28.7868,29.1606,28.1213,28.5475,1572413.0
2016-02-04 09:35:00,38.18,38.89,37.98,38.58,867204.0,28.5475,29.0784,28.398,28.8466,867204.0
2016-02-04 09:40:00,38.58,38.59,36.91,36.97,1153940.0,28.8466,28.8541,27.5979,27.6428,1153940.0
2016-02-04 09:45:00,36.98,37.64,35.92,37.32,2054327.0,27.6503,28.1438,26.8577,27.9045,2054327.0
2016-02-04 09:50:00,37.33,37.4,36.34,36.89,1062251.0,27.912,27.9643,27.1717,27.583,1062251.0
2016-02-04 09:55:00,36.88,37.2,36.76,36.92,1418590.0,27.5755,27.8148,27.4858,27.6054,1418590.0
2016-02-04 10:00:00,36.94,37.0,36.7,36.81,894202.0,27.6204,27.6652,27.4409,27.5232,894202.0
2016-02-04 10:05:00,36.81,37.17,36.74,37.09,887826.0,27.5232,27.7923,27.4708,27.7325,887826.0
2016-02-04 10:10:00,37.09,37.34,36.86,37.07,745762.0,27.7325,27.9194,27.5605,27.7176,745762.0
2016-02-04 10:15:00,37.07,37.61,37.01,37.57,1031987.0,27.7176,28.1213,27.6727,28.0914,1031987.0
2016-02-04 10:20:00,37.58,37.73,37.34,37.53,576124.0,28.0989,28.211,27.9194,28.0615,576124.0
2016-02-04 10:25:00,37.52,38.02,37.52,38.0,709886.0,28.054,28.4279,28.054,28.4129,709886.0
2016-02-04 10:30:00,38.0,38.51,37.96,38.44,739718.0,28.4129,28.7943,28.383,28.7419,739718.0
2016-02-04 10:35:00,38.44,38.5,38.0,38.06,680932.0,28.7419,28.7868,28.4129,28.4578,680932.0
2016-02-04 10:40:00,38.06,38.12,37.67,37.93,456396.0,28.4578,28.5027,28.1662,28.3606,456396.0
2016-02-04 10:45:00,37.94,37.97,37.75,37.95,654371.0,28.3681,28.3905,28.226,28.3755,654371.0
2016-02-04 10:50:00,37.95,38.4,37.93,38.07,579368.0,28.3755,28.712,28.3606,28.4653,579368.0
2016-02-04 10:55:00,38.07,38.08,37.77,37.99,533642.0,28.4653,28.4727,28.241,28.4055,533642.0
2016-02-04 11:00:00,37.99,38.01,37.28,37.28,472431.0,28.4055,28.4204,27.8746,27.8746,472431.0
2016-02-04 11:05:00,37.28,37.3,36.91,37.02,604426.0,27.8746,27.8895,27.5979,27.6802,604426.0
2016-02-04 11:10:00,37.03,37.07,36.76,36.77,352474.0,27.6877,27.7176,27.4858,27.4932,352474.0
2016-02-04 11:15:00,36.77,37.0,36.55,36.56,336060.0,27.4932,27.6652,27.3288,27.3362,336060.0
2016-02-04 11:20:00,36.55,37.02,36.55,36.94,301618.0,27.3288,27.6802,27.3288,27.6204,301618.0
2016-02-04 11:25:00,36.93,37.02,36.88,36.9,244424.0,27.6129,27.6802,27.5755,27.5904,244424.0
2016-02-04 11:30:00,36.89,36.91,36.52,36.83,402478.0,27.583,27.5979,27.3063,27.5381,402478.0
2016-02-04 11:35:00,36.83,36.88,36.56,36.77,379169.0,27.5381,27.5755,27.3362,27.4932,379169.0
2016-02-04 11:40:00,36.78,36.9,36.59,36.65,374288.0,27.5007,27.5904,27.3587,27.4035,374288.0
2016-02-04 11:45:00,36.65,36.67,36.49,36.58,535298.0,27.4035,27.4185,27.2839,27.3512,535298.0
2016-02-04 11:50:00,36.59,36.71,36.49,36.51,303693.0,27.3587,27.4484,27.2839,27.2988,303693.0
2016-02-04 11:55:00,36.52,36.52,36.22,36.27,397902.0,27.3063,27.3063,27.082,27.1194,397902.0
2016-02-04 12:00:00,36.27,36.52,36.19,36.36,363333.0,27.1194,27.3063,27.0596,27.1867,363333.0
2016-02-04 12:05:00,36.37,36.5,36.12,36.28,585252.0,27.1942,27.2914,27.0072,27.1269,585252.0
2016-02-04 12:10:00,36.27,36.62,36.2,36.41,292147.0,27.1194,27.3811,27.0671,27.2241,292147.0
2016-02-04 12:15:00,36.44,36.45,36.01,36.03,483132.0,27.2465,27.254,26.925,26.9399,483132.0
2016-02-04 12:20:00,36.04,36.14,35.53,35.57,757732.0,26.9474,27.0222,26.5661,26.596,757732.0
2016-02-04 12:25:00,35.57,35.92,35.55,35.88,469532.0,26.596,26.8577,26.581,26.8278,469532.0
2016-02-04 12:30:00,35.86,36.02,35.79,35.93,350800.0,26.8128,26.9325,26.7605,26.8652,350800.0
2016-02-04 12:35:00,35.93,36.1,35.87,35.98,233013.0,26.8652,26.9923,26.8203,26.9026,233013.0
2016-02-04 12:40:00,35.96,36.07,35.78,36.04,367035.0,26.8876,26.9699,26.753,26.9474,367035.0
2016-02-04 12:45:00,35.89,36.03,35.81,35.91,182757.0,26.8353,26.9399,26.7754,26.8502,182757.0
2016-02-04 12:50:00,35.91,35.93,35.63,35.67,600289.0,26.8502,26.8652,26.6409,26.6708,600289.0
2016-02-04 12:55:00,35.68,35.68,35.27,35.3,529359.0,26.6782,26.6782,26.3717,26.3941,529359.0
2016-02-04 13:00:00,35.31,35.41,35.02,35.12,579319.0,26.4016,26.4764,26.1848,26.2595,579319.0
2016-02-04 13:05:00,35.12,35.51,35.11,35.5,521464.0,26.2595,26.5511,26.2521,26.5437,521464.0
2016-02-04 13:10:00,35.49,35.8,35.37,35.37,431004.0,26.5362,26.768,26.4465,26.4465,431004.0
2016-02-04 13:15:00,35.36,35.56,35.33,35.35,524648.0,26.439,26.5885,26.4165,26.4315,524648.0
2016-02-04 13:20:00,35.35,35.56,35.27,35.37,522715.0,26.4315,26.5885,26.3717,26.4465,522715.0
2016-02-04 13:25:00,35.37,35.38,35.21,35.36,463824.0,26.4465,26.4539,26.3268,26.439,463824.0
2016-02-04 13:30:00,35.36,35.55,35.32,35.55,291687.0,26.439,26.581,26.4091,26.581,291687.0
2016-02-04 13:35:00,35.55,35.89,35.54,35.73,425610.0,26.581,26.8353,26.5736,26.7156,425610.0
2016-02-04 13:40:00,35.73,36.03,35.64,35.97,602760.0,26.7156,26.9399,26.6483,26.8951,602760.0
2016-02-04 13:45:00,35.98,36.0,35.62,35.66,247339.0,26.9026,26.9175,26.6334,26.6633,247339.0
2016-02-04 13:50:00,35.66,35.67,35.52,35.61,189158.0,26.6633,26.6708,26.5586,26.6259,189158.0
2016-02-04 13:55:00,35.61,35.66,35.52,35.56,204423.0,26.6259,26.6633,26.5586,26.5885,204423.0
2016-02-04 14:00:00,35.56,35.57,35.37,35.56,265235.0,26.5885,26.596,26.4465,26.5885,265235.0
2016-02-04 14:05:00,35.56,35.71,35.55,35.59,258297.0,26.5885,26.7007,26.581,26.611,258297.0
2016-02-04 14:10:00,35.59,35.74,35.47,35.73,343205.0,26.611,26.7231,26.5212,26.7156,343205.0
2016-02-04 14:15:00,35.73,35.82,35.72,35.82,210984.0,26.7156,26.7829,26.7082,26.7829,210984.0
2016-02-04 14:20:00,35.82,35.85,35.55,35.55,320493.0,26.7829,26.8054,26.581,26.581,320493.0
2016-02-04 14:25:00,35.56,35.59,35.32,35.44,544549.0,26.5885,26.611,26.4091,26.4988,544549.0
2016-02-04 14:30:00,35.45,35.53,35.32,35.36,317904.0,26.5063,26.5661,26.4091,26.439,317904.0
2016-02-04 14:35:00,35.36,35.46,35.23,35.32,351483.0,26.439,26.5137,26.3418,26.4091,351483.0
2016-02-04 14:40:00,35.33,35.42,35.22,35.24,353837.0,26.4165,26.4838,26.3343,26.3493,353837.0
2016-02-04 14:45:00,35.24,35.27,35.05,35.27,359993.0,26.3493,26.3717,26.2072,26.3717,359993.0
2016-02-04 14:50:00,35.26,35.36,35.23,35.27,298020.0,26.3642,26.439,26.3418,26.3717,298020.0
2016-02-04 14:55:00,35.27,35.43,35.25,35.36,360860.0,26.3717,26.4913,26.3567,26.439,360860.0
2016-02-04 15:00:00,35.37,35.43,35.3,35.3,603587.0,26.4465,26.4913,26.3941,26.3941,603587.0
2016-02-04 15:05:00,35.31,35.37,35.18,35.31,520252.0,26.4016,26.4465,26.3044,26.4016,520252.0
2016-02-04 15:10:00,35.32,35.47,35.28,35.46,329597.0,26.4091,26.5212,26.3792,26.5137,329597.0
2016-02-04 15:15:00,35.46,35.49,35.32,35.36,270652.0,26.5137,26.5362,26.4091,26.439,270652.0
2016-02-04 15:20:00,35.36,35.41,35.33,35.38,345324.0,26.439,26.4764,26.4165,26.4539,345324.0
2016-02-04 15:25:00,35.37,35.38,35.25,35.36,384643.0,26.4465,26.4539,26.3567,26.439,384643.0
2016-02-04 15:30:00,35.36,35.6,35.35,35.47,706726.0,26.439,26.6184,26.4315,26.5212,706726.0
2016-02-04 15:35:00,35.47,35.56,35.45,35.52,666667.0,26.5212,26.5885,26.5063,26.5586,666667.0
2016-02-04 15:40:00,35.52,35.6,35.45,35.51,812871.0,26.5586,26.6184,26.5063,26.5511,812871.0
2016-02-04 15:45:00,35.51,35.53,35.47,35.51,899343.0,26.5511,26.5661,26.5212,26.5511,899343.0
2016-02-04 15:50:00,35.51,35.54,35.45,35.54,1176835.0,26.5511,26.5736,26.5063,26.5736,1176835.0
2016-02-04 15:55:00,35.54,35.55,35.29,35.29,2011258.0,26.5736,26.581,26.3866,26.3866,2011258.0
2016-02-05 09:30:00,34.02,34.02,31.59,32.07,3842528.0,25.437,25.437,23.6201,23.979,3842528.0
2016-02-05 09:35:00,32.11,32.25,31.8,32.13,2028745.0,24.0089,24.1136,23.7771,24.0239,2028745.0
2016-02-05 09:40:00,32.13,32.62,31.99,32.6,1697727.0,24.0239,24.3903,23.9192,24.3753,1697727.0
2016-02-05 09:45:00,32.62,33.24,32.6,33.18,1519888.0,24.3903,24.8538,24.3753,24.809,1519888.0
2016-02-05 09:50:00,33.17,33.44,32.84,33.33,1330831.0,24.8015,25.0034,24.5548,24.9211,1330831.0
2016-02-05 09:55:00,33.33,33.97,33.29,33.8,975678.0,24.9211,25.3997,24.8912,25.2726,975678.0
2016-02-05 10:00:00,33.81,34.34,33.63,34.33,1175498.0,25.28,25.6763,25.1454,25.6688,1175498.0
2016-02-05 10:05:00,34.33,34.41,33.36,33.37,1347446.0,25.6688,25.7287,24.9436,24.951,1347446.0
2016-02-05 10:10:00,33.37,33.88,33.05,33.8,882336.0,24.951,25.3324,24.7118,25.2726,882336.0
2016-02-05 10:15:00,33.8,33.81,33.39,33.48,582958.0,25.2726,25.28,24.966,25.0333,582958.0
2016-02-05 10:20:00,33.48,33.71,33.39,33.52,589460.0,25.0333,25.2053,24.966,25.0632,589460.0
2016-02-05 10:25:00,33.51,33.61,33.26,33.28,521606.0,25.0557,25.1305,24.8688,24.8837,521606.0
2016-02-05 10:30:00,33.28,33.52,33.06,33.45,539597.0,24.8837,25.0632,24.7192,25.0109,539597.0
2016-02-05 10:35:00,33.45,33.7,32.95,33.25,798114.0,25.0109,25.1978,24.637,24.8613,798114.0
2016-02-05 10:40:00,33.25,33.34,32.87,33.19,589742.0,24.8613,24.9286,24.5772,24.8165,589742.0
2016-02-05 10:45:00,33.18,33.27,32.68,32.79,785953.0,24.809,24.8763,24.4351,24.5174,785953.0
2016-02-05 10:50:00,32.8,33.14,32.58,33.03,487774.0,24.5248,24.7791,24.3603,24.6968,487774.0
2016-02-05 10:55:00,33.04,33.23,33.01,33.08,467843.0,24.7043,24.8464,24.6819,24.7342,467843.0
2016-02-05 11:00:00,33.08,33.29,33.08,33.19,337089.0,24.7342,24.8912,24.7342,24.8165,337089.0
2016-02-05 11:05:00,33.19,33.48,33.11,33.46,404296.0,24.8165,25.0333,24.7566,25.0183,404296.0
2016-02-05 11:10:00,33.46,33.54,33.28,33.49,324378.0,25.0183,25.0781,24.8837,25.0408,324378.0
2016-02-05 11:15:00,33.5,33.58,33.47,33.54,377600.0,25.0482,25.1081,25.0258,25.0781,377600.0
2016-02-05 11:20:00,33.54,33.64,32.96,33.08,1065416.0,25.0781,25.1529,24.6445,24.7342,1065416.0
2016-02-05 11:25:00,33.08,33.26,32.95,33.21,946397.0,24.7342,24.8688,24.637,24.8314,946397.0
2016-02-05 11:30:00,33.2,33.25,32.96,33.08,478511.0,24.8239,24.8613,24.6445,24.7342,478511.0
2016-02-05 11:35:00,33.08,33.11,32.97,33.02,441692.0,24.7342,24.7566,24.652,24.6893,441692.0
2016-02-05 11:40:00,33.02,33.14,32.99,33.06,347509.0,24.6893,24.7791,24.6669,24.7192,347509.0
2016-02-05 11:45:00,33.05,33.18,32.96,33.0,477149.0,24.7118,24.809,24.6445,24.6744,477149.0
2016-02-05 11:50:00,33.0,33.03,32.98,33.0,318580.0,24.6744,24.6968,24.6594,24.6744,318580.0
2016-02-05 11:55:00,33.0,33.07,32.96,32.99,568146.0,24.6744,24.7267,24.6445,24.6669,568146.0
2016-02-05 12:00:00,32.99,33.04,32.92,32.98,362228.0,24.6669,24.7043,24.6146,24.6594,362228.0
2016-02-05 12:05:00,32.99,33.08,32.95,33.0,294155.0,24.6669,24.7342,24.637,24.6744,294155.0
2016-02-05 12:10:00,33.0,33.08,32.95,33.06,290127.0,24.6744,24.7342,24.637,24.7192,290127.0
2016-02-05 12:15:00,33.06,33.14,32.97,33.04,220118.0,24.7192,24.7791,24.652,24.7043,220118.0
2016-02-05 12:20:00,33.03,33.05,32.97,33.02,160577.0,24.6968,24.7118,24.652,24.6893,160577.0
2016-02-05 12:25:00,33.02,33.07,32.96,33.01,232867.0,24.6893,24.7267,24.6445,24.6819,232867.0
2016-02-05 12:30:00,33.0,33.22,32.99,33.15,263972.0,24.6744,24.8389,24.6669,24.7865,263972.0
2016-02-05 12:35:00,33.15,33.21,33.07,33.11,213030.0,24.7865,24.8314,24.7267,24.7566,213030.0
2016-02-05 12:40:00,33.1,33.1,32.94,32.98,321295.0,24.7492,24.7492,24.6295,24.6594,321295.0
2016-02-05 12:45:00,32.99,33.05,32.98,32.99,159303.0,24.6669,24.7118,24.6594,24.6669,159303.0
2016-02-05 12:50:00,33.0,33.03,32.95,32.98,219756.0,24.6744,24.6968,24.637,24.6594,219756.0
2016-02-05 12:55:00,32.98,33.03,32.94,32.98,230294.0,24.6594,24.6968,24.6295,24.6594,230294.0
2016-02-05 13:00:00,32.98,33.11,32.95,33.0,280147.0,24.6594,24.7566,24.637,24.6744,280147.0
2016-02-05 13:05:00,33.0,33.01,32.96,32.98,145525.0,24.6744,24.6819,24.6445,24.6594,145525.0
2016-02-05 13:10:00,32.98,32.98,32.77,32.77,305365.0,24.6594,24.6594,24.5024,24.5024,305365.0
2016-02-05 13:15:00,32.77,32.92,32.77,32.92,337941.0,24.5024,24.6146,24.5024,24.6146,337941.0
2016-02-05 13:20:00,32.92,33.0,32.86,32.99,186092.0,24.6146,24.6744,24.5697,24.6669,186092.0
2016-02-05 13:25:00,32.99,33.09,32.96,33.06,281344.0,24.6669,24.7417,24.6445,24.7192,281344.0
2016-02-05 13:30:00,33.06,33.08,32.99,33.02,201526.0,24.7192,24.7342,24.6669,24.6893,201526.0
2016-02-05 13:35:00,33.01,33.02,32.94,32.96,170113.0,24.6819,24.6893,24.6295,24.6445,170113.0
2016-02-05 13:40:00,32.95,32.96,32.79,32.8,222266.0,24.637,24.6445,24.5174,24.5248,222266.0
2016-02-05 13:45:00,32.79,32.87,32.56,32.57,430152.0,24.5174,24.5772,24.3454,24.3529,430152.0
2016-02-05 13:50:00,32.57,32.65,32.52,32.64,328345.0,24.3529,24.4127,24.3155,24.4052,328345.0
2016-02-05 13:55:00,32.64,32.75,32.63,32.7,207707.0,24.4052,24.4875,24.3977,24.4501,207707.0
2016-02-05 14:00:00,32.69,32.71,32.58,32.66,295459.0,24.4426,24.4575,24.3603,24.4202,295459.0
2016-02-05 14:05:00,32.66,32.71,32.55,32.66,297758.0,24.4202,24.4575,24.3379,24.4202,297758.0
2016-02-05 14:10:00,32.66,32.66,32.54,32.58,226310.0,24.4202,24.4202,24.3304,24.3603,226310.0
2016-02-05 14:15:00,32.59,32.66,32.55,32.55,260929.0,24.3678,24.4202,24.3379,24.3379,260929.0
2016-02-05 14:20:00,32.55,32.65,32.54,32.64,236511.0,24.3379,24.4127,24.3304,24.4052,236511.0
2016-02-05 14:25:00,32.64,32.69,32.55,32.55,247156.0,24.4052,24.4426,24.3379,24.3379,247156.0
2016-02-05 14:30:00,32.55,32.67,32.54,32.65,275572.0,24.3379,24.4276,24.3304,24.4127,275572.0
2016-02-05 14:35:00,32.65,32.79,32.53,32.77,723086.0,24.4127,24.5174,24.323,24.5024,723086.0
2016-02-05 14:40:00,32.77,32.89,32.71,32.72,305139.0,24.5024,24.5921,24.4575,24.465,305139.0
2016-02-05 14:45:00,32.72,32.86,32.64,32.85,286707.0,24.465,24.5697,24.4052,24.5622,286707.0
2016-02-05 14:50:00,32.85,32.86,32.74,32.75,206378.0,24.5622,24.5697,24.48,24.4875,206378.0
2016-02-05 14:55:00,32.74,32.84,32.67,32.69,314392.0,24.48,24.5548,24.4276,24.4426,314392.0
2016-02-05 15:00:00,32.69,32.7,32.53,32.53,309320.0,24.4426,24.4501,24.323,24.323,309320.0
2016-02-05 15:05:00,32.54,32.71,32.53,32.55,572994.0,24.3304,24.4575,24.323,24.3379,572994.0
2016-02-05 15:10:00,32.56,32.75,32.47,32.74,551064.0,24.3454,24.4875,24.2781,24.48,551064.0
2016-02-05 15:15:00,32.74,32.79,32.58,32.78,441648.0,24.48,24.5174,24.3603,24.5099,441648.0
2016-02-05 15:20:00,32.78,32.79,32.73,32.74,362721.0,24.5099,24.5174,24.4725,24.48,362721.0
2016-02-05 15:25:00,32.73,32.85,32.7,32.8,503348.0,24.4725,24.5622,24.4501,24.5248,503348.0
2016-02-05 15:30:00,32.8,32.96,32.77,32.95,454765.0,24.5248,24.6445,24.5024,24.637,454765.0
2016-02-05 15:35:00,32.95,33.05,32.85,32.96,701835.0,24.637,24.7118,24.5622,24.6445,701835.0
2016-02-05 15:40:00,32.96,32.96,32.81,32.82,550415.0,24.6445,24.6445,24.5323,24.5398,550415.0
2016-02-05 15:45:00,32.82,32.98,32.82,32.86,632643.0,24.5398,24.6594,24.5398,24.5697,632643.0
2016-02-05 15:50:00,32.86,32.9,32.83,32.84,667220.0,24.5697,24.5996,24.5473,24.5548,667220.0
2016-02-05 15:55:00,32.83,32.91,32.82,32.9,1260016.0,24.5473,24.6071,24.5398,24.5996,1260016.0
2016-02-08 09:30:00,31.95,32.15,31.68,31.92,873554.0,23.8893,24.0388,23.6874,23.8669,873554.0
2016-02-08 09:35:00,31.92,32.09,31.8,32.08,518264.0,23.8669,23.994,23.7771,23.9865,518264.0
2016-02-08 09:40:00,32.07,32.57,32.07,32.56,267538.0,23.979,24.3529,23.979,24.3454,267538.0
2016-02-08 09:45:00,32.55,32.58,32.02,32.08,314581.0,24.3379,24.3603,23.9416,23.9865,314581.0
2016-02-08 09:50:00,32.09,32.12,31.94,31.98,310155.0,23.994,24.0164,23.8818,23.9117,310155.0
2016-02-08 09:55:00,31.97,32.15,31.86,31.99,232741.0,23.9042,24.0388,23.822,23.9192,232741.0
2016-02-08 10:00:00,31.98,32.03,31.88,32.0,234845.0,23.9117,23.9491,23.837,23.9267,234845.0
2016-02-08 10:05:00,32.0,32.11,31.8,31.81,250317.0,23.9267,24.0089,23.7771,23.7846,250317.0
2016-02-08 10:10:00,31.8,31.87,31.75,31.86,187575.0,23.7771,23.8295,23.7397,23.822,187575.0
2016-02-08 10:15:00,31.87,31.95,31.82,31.93,122228.0,23.8295,23.8893,23.7921,23.8743,122228.0
2016-02-08 10:20:00,31.93,32.14,31.83,32.14,220493.0,23.8743,24.0314,23.7996,24.0314,220493.0
2016-02-08 10:25:00,32.14,32.15,31.93,32.09,139761.0,24.0314,24.0388,23.8743,23.994,139761.0
2016-02-08 10:30:00,32.08,32.28,32.06,32.24,180808.0,23.9865,24.136,23.9715,24.1061,180808.0
2016-02-08 10:35:00,32.23,32.28,32.12,32.27,225606.0,24.0986,24.136,24.0164,24.1286,225606.0
2016-02-08 10:40:00,32.27,32.28,32.02,32.17,202429.0,24.1286,24.136,23.9416,24.0538,202429.0
2016-02-08 10:45:00,32.17,32.4,32.16,32.34,160572.0,24.0538,24.2258,24.0463,24.1809,160572.0
2016-02-08 10:50:00,32.34,32.38,32.26,32.31,173957.0,24.1809,24.2108,24.1211,24.1585,173957.0
2016-02-08 10:55:00,32.31,32.35,32.2,32.23,136531.0,24.1585,24.1884,24.0762,24.0986,136531.0
2016-02-08 11:00:00,32.23,32.5,32.2,32.44,494848.0,24.0986,24.3005,24.0762,24.2557,494848.0
2016-02-08 11:05:00,32.44,32.52,32.32,32.4,263005.0,24.2557,24.3155,24.1659,24.2258,263005.0
2016-02-08 11:10:00,32.41,32.51,32.34,32.37,393475.0,24.2332,24.308,24.1809,24.2033,393475.0
2016-02-08 11:15:00,32.36,32.63,32.32,32.61,270097.0,24.1959,24.3977,24.1659,24.3828,270097.0
2016-02-08 11:20:00,32.62,32.86,32.6,32.85,266444.0,24.3903,24.5697,24.3753,24.5622,266444.0
2016-02-08 11:25:00,32.84,32.86,32.73,32.83,187608.0,24.5548,24.5697,24.4725,24.5473,187608.0
2016-02-08 11:30:00,32.84,33.01,32.78,32.85,213313.0,24.5548,24.6819,24.5099,24.5622,213313.0
2016-02-08 11:35:00,32.84,33.03,32.79,32.99,341507.0,24.5548,24.6968,24.5174,24.6669,341507.0
2016-02-08 11:40:00,32.99,33.28,32.97,33.18,272121.0,24.6669,24.8837,24.652,24.809,272121.0
2016-02-08 11:45:00,33.19,33.24,32.97,33.15,203498.0,24.8165,24.8538,24.652,24.7865,203498.0
2016-02-08 11:50:00,33.15,33.24,33.09,33.14,210849.0,24.7865,24.8538,24.7417,24.7791,210849.0
2016-02-08 11:55:00,33.13,33.15,33.08,33.14,127402.0,24.7716,24.7865,24.7342,24.7791,127402.0
2016-02-08 12:00:00,33.14,33.55,33.14,33.51,298380.0,24.7791,25.0856,24.7791,25.0557,298380.0
2016-02-08 12:05:00,33.51,33.6,33.45,33.45,224280.0,25.0557,25.123,25.0109,25.0109,224280.0
2016-02-08 12:10:00,33.45,33.58,33.45,33.58,185526.0,25.0109,25.1081,25.0109,25.1081,185526.0
2016-02-08 12:15:00,33.58,33.69,33.55,33.68,260138.0,25.1081,25.1903,25.0856,25.1828,260138.0
2016-02-08 12:20:00,33.68,33.89,33.68,33.89,298742.0,25.1828,25.3398,25.1828,25.3398,298742.0
2016-02-08 12:25:00,33.88,34.31,33.88,34.23,352037.0,25.3324,25.6539,25.3324,25.5941,352037.0
2016-02-08 12:30:00,34.23,34.24,33.83,33.84,202877.0,25.5941,25.6015,25.295,25.3025,202877.0
2016-02-08 12:35:00,33.84,33.9,33.69,33.69,174421.0,25.3025,25.3473,25.1903,25.1903,174421.0
2016-02-08 12:40:00,33.69,33.98,33.69,33.98,247774.0,25.1903,25.4071,25.1903,25.4071,247774.0
2016-02-08 12:45:00,33.98,34.15,33.97,34.15,152630.0,25.4071,25.5343,25.3997,25.5343,152630.0
2016-02-08 12:50:00,34.15,34.24,34.11,34.17,229041.0,25.5343,25.6015,25.5043,25.5492,229041.0
2016-02-08 12:55:00,34.17,34.17,33.81,33.9,320826.0,25.5492,25.5492,25.28,25.3473,320826.0
2016-02-08 13:00:00,33.9,34.05,33.89,34.04,367249.0,25.3473,25.4595,25.3398,25.452,367249.0
2016-02-08 13:05:00,34.03,34.08,33.76,33.77,141994.0,25.4445,25.4819,25.2426,25.2501,141994.0
2016-02-08 13:10:00,33.76,33.8,33.61,33.62,318852.0,25.2426,25.2726,25.1305,25.138,318852.0
2016-02-08 13:15:00,33.62,33.76,33.61,33.73,147956.0,25.138,25.2426,25.1305,25.2202,147956.0
2016-02-08 13:20:00,33.74,33.87,33.73,33.81,162111.0,25.2277,25.3249,25.2202,25.28,162111.0
2016-02-08 13:25:00,33.81,33.82,33.69,33.76,266695.0,25.28,25.2875,25.1903,25.2426,266695.0
2016-02-08 13:30:00,33.75,33.88,33.74,33.88,160900.0,25.2352,25.3324,25.2277,25.3324,160900.0
2016-02-08 13:35:00,33.88,33.95,33.82,33.91,155780.0,25.3324,25.3847,25.2875,25.3548,155780.0
2016-02-08 13:40:00,33.91,33.95,33.81,33.81,129512.0,25.3548,25.3847,25.28,25.28,129512.0
2016-02-08 13:45:00,33.82,33.86,33.78,33.81,198038.0,25.2875,25.3174,25.2576,25.28,198038.0
2016-02-08 13:50:00,33.81,33.88,33.76,33.88,172247.0,25.28,25.3324,25.2426,25.3324,172247.0
2016-02-08 13:55:00,33.88,33.96,33.85,33.86,130418.0,25.3324,25.3922,25.3099,25.3174,130418.0
2016-02-08 14:00:00,33.85,33.99,33.84,33.98,352802.0,25.3099,25.4146,25.3025,25.4071,352802.0
2016-02-08 14:05:00,33.97,33.97,33.85,33.94,221623.0,25.3997,25.3997,25.3099,25.3772,221623.0
2016-02-08 14:10:00,33.95,33.98,33.86,33.88,152344.0,25.3847,25.4071,25.3174,25.3324,152344.0
2016-02-08 14:15:00,33.87,33.9,33.79,33.81,142701.0,25.3249,25.3473,25.2651,25.28,142701.0
2016-02-08 14:20:00,33.81,33.87,33.77,33.78,206550.0,25.28,25.3249,25.2501,25.2576,206550.0
2016-02-08 14:25:00,33.78,33.79,33.62,33.69,230584.0,25.2576,25.2651,25.138,25.1903,230584.0
2016-02-08 14:30:00,33.69,33.7,33.46,33.49,178743.0,25.1903,25.1978,25.0183,25.0408,178743.0
2016-02-08 14:35:00,33.48,33.52,33.38,33.4,311431.0,25.0333,25.0632,24.9585,24.9735,311431.0
2016-02-08 14:40:00,33.39,33.79,33.38,33.78,344670.0,24.966,25.2651,24.9585,25.2576,344670.0
2016-02-08 14:45:00,33.8,33.95,33.79,33.94,199796.0,25.2726,25.3847,25.2651,25.3772,199796.0
2016-02-08 14:50:00,33.94,34.0,33.88,33.99,206044.0,25.3772,25.4221,25.3324,25.4146,206044.0
2016-02-08 14:55:00,34.0,34.0,33.94,33.98,157580.0,25.4221,25.4221,25.3772,25.4071,157580.0
2016-02-08 15:00:00,33.98,34.07,33.95,34.0,226164.0,25.4071,25.4744,25.3847,25.4221,226164.0
2016-02-08 15:05:00,34.0,34.01,33.94,33.96,158465.0,25.4221,25.4296,25.3772,25.3922,158465.0
2016-02-08 15:10:00,33.96,34.1,33.96,34.09,165754.0,25.3922,25.4969,25.3922,25.4894,165754.0
2016-02-08 15:15:00,34.09,34.15,34.03,34.13,237043.0,25.4894,25.5343,25.4445,25.5193,237043.0
2016-02-08 15:20:00,34.14,34.22,34.12,34.16,290228.0,25.5268,25.5866,25.5118,25.5417,290228.0
2016-02-08 15:25:00,34.16,34.21,34.15,34.17,246758.0,25.5417,25.5791,25.5343,25.5492,246758.0
2016-02-08 15:30:00,34.18,34.2,34.1,34.16,378115.0,25.5567,25.5716,25.4969,25.5417,378115.0
2016-02-08 15:35:00,34.17,34.17,34.08,34.1,242468.0,25.5492,25.5492,25.4819,25.4969,242468.0
2016-02-08 15:40:00,34.09,34.3,34.09,34.3,358511.0,25.4894,25.6464,25.4894,25.6464,358511.0
2016-02-08 15:45:00,34.29,34.5,34.29,34.4,522288.0,25.6389,25.7959,25.6389,25.7212,522288.0
2016-02-08 15:50:00,34.39,34.4,34.35,34.36,444134.0,25.7137,25.7212,25.6838,25.6913,444134.0
2016-02-08 15:55:00,34.37,34.5,34.36,34.45,1027298.0,25.6987,25.7959,25.6913,25.7586,1027298.0
2016-02-09 09:30:00,33.22,34.09,33.16,33.4,450325.0,24.8389,25.4894,24.794,24.9735,450325.0
2016-02-09 09:35:00,33.4,33.64,33.14,33.41,337967.0,24.9735,25.1529,24.7791,24.9809,337967.0
2016-02-09 09:40:00,33.42,33.51,33.1,33.19,254382.0,24.9884,25.0557,24.7492,24.8165,254382.0
2016-02-09 09:45:00,33.18,33.4,32.93,33.4,380922.0,24.809,24.9735,24.622,24.9735,380922.0
2016-02-09 09:50:00,33.39,33.44,33.16,33.32,297469.0,24.966,25.0034,24.794,24.9137,297469.0
2016-02-09 09:55:00,33.3,33.31,33.15,33.2,349699.0,24.8987,24.9062,24.7865,24.8239,349699.0
2016-02-09 10:00:00,33.21,33.64,33.2,33.59,435258.0,24.8314,25.1529,24.8239,25.1155,435258.0
2016-02-09 10:05:00,33.59,33.95,33.55,33.87,369629.0,25.1155,25.3847,25.0856,25.3249,369629.0
2016-02-09 10:10:00,33.86,34.16,33.86,34.05,424863.0,25.3174,25.5417,25.3174,25.4595,424863.0
2016-02-09 10:15:00,34.05,34.06,33.64,33.69,332636.0,25.4595,25.467,25.1529,25.1903,332636.0
2016-02-09 10:20:00,33.68,33.69,33.5,33.68,203887.0,25.1828,25.1903,25.0482,25.1828,203887.0
2016-02-09 10:25:00,33.69,33.9,33.59,33.87,240243.0,25.1903,25.3473,25.1155,25.3249,240243.0
2016-02-09 10:30:00,33.86,33.86,33.65,33.76,243192.0,25.3174,25.3174,25.1604,25.2426,243192.0
2016-02-09 10:35:00,33.76,33.78,33.68,33.71,199460.0,25.2426,25.2576,25.1828,25.2053,199460.0
2016-02-09 10:40:00,33.72,33.72,33.41,33.45,270077.0,25.2127,25.2127,24.9809,25.0109,270077.0
2016-02-09 10:45:00,33.45,33.61,33.43,33.44,226354.0,25.0109,25.1305,24.9959,25.0034,226354.0
2016-02-09 10:50:00,33.45,33.54,33.41,33.44,199665.0,25.0109,25.0781,24.9809,25.0034,199665.0
2016-02-09 10:55:00,33.44,33.47,33.29,33.3,243107.0,25.0034,25.0258,24.8912,24.8987,243107.0
2016-02-09 11:00:00,33.3,33.49,33.28,33.45,371857.0,24.8987,25.0408,24.8837,25.0109,371857.0
2016-02-09 11:05:00,33.45,33.55,33.43,33.54,208182.0,25.0109,25.0856,24.9959,25.0781,208182.0
2016-02-09 11:10:00,33.55,33.76,33.52,33.52,182330.0,25.0856,25.2426,25.0632,25.0632,182330.0
2016-02-09 11:15:00,33.53,33.61,33.32,33.35,136975.0,25.0707,25.1305,24.9137,24.9361,136975.0
2016-02-09 11:20:00,33.35,33.62,33.34,33.56,147256.0,24.9361,25.138,24.9286,25.0931,147256.0
2016-02-09 11:25:00,33.55,33.56,33.35,33.36,109754.0,25.0856,25.0931,24.9361,24.9436,109754.0
2016-02-09 11:30:00,33.36,33.38,33.14,33.15,210976.0,24.9436,24.9585,24.7791,24.7865,210976.0
2016-02-09 11:35:00,33.15,33.16,32.98,33.01,182562.0,24.7865,24.794,24.6594,24.6819,182562.0
2016-02-09 11:40:00,33.0,33.11,32.98,33.11,192726.0,24.6744,24.7566,24.6594,24.7566,192726.0
2016-02-09 11:45:00,33.11,33.24,32.98,33.2,275901.0,24.7566,24.8538,24.6594,24.8239,275901.0
2016-02-09 11:50:00,33.2,33.23,33.0,33.0,175971.0,24.8239,24.8464,24.6744,24.6744,175971.0
2016-02-09 11:55:00,33.0,33.06,32.94,32.98,270886.0,24.6744,24.7192,24.6295,24.6594,270886.0
2016-02-09 12:00:00,32.98,33.11,32.93,33.06,187248.0,24.6594,24.7566,24.622,24.7192,187248.0
2016-02-09 12:05:00,33.06,33.19,32.97,33.15,227877.0,24.7192,24.8165,24.652,24.7865,227877.0
2016-02-09 12:10:00,33.15,33.18,33.0,33.02,211618.0,24.7865,24.809,24.6744,24.6893,211618.0
2016-02-09 12:15:00,33.02,33.15,32.98,33.01,179310.0,24.6893,24.7865,24.6594,24.6819,179310.0
2016-02-09 12:20:00,33.0,33.05,32.9,33.0,231594.0,24.6744,24.7118,24.5996,24.6744,231594.0
2016-02-09 12:25:00,33.01,33.11,32.92,33.06,178835.0,24.6819,24.7566,24.6146,24.7192,178835.0
2016-02-09 12:30:00,33.06,33.07,32.95,33.04,125638.0,24.7192,24.7267,24.637,24.7043,125638.0
2016-02-09 12:35:00,33.03,33.11,32.97,33.03,159460.0,24.6968,24.7566,24.652,24.6968,159460.0
2016-02-09 12:40:00,33.03,33.07,32.94,33.03,165761.0,24.6968,24.7267,24.6295,24.6968,165761.0
2016-02-09 12:45:00,33.04,33.08,32.96,32.97,116102.0,24.7043,24.7342,24.6445,24.652,116102.0
2016-02-09 12:50:00,32.97,33.09,32.91,33.02,203389.0,24.652,24.7417,24.6071,24.6893,203389.0
2016-02-09 12:55:00,33.02,33.06,32.94,33.06,174445.0,24.6893,24.7192,24.6295,24.7192,174445.0
2016-02-09 13:00:00,33.05,33.09,32.95,32.99,246098.0,24.7118,24.7417,24.637,24.6669,246098.0
2016-02-09 13:05:00,33.0,33.02,32.95,32.97,202199.0,24.6744,24.6893,24.637,24.652,202199.0
2016-02-09 13:10:00,32.97,33.0,32.78,32.79,247274.0,24.652,24.6744,24.5099,24.5174,247274.0
2016-02-09 13:15:00,32.8,32.83,32.7,32.77,136378.0,24.5248,24.5473,24.4501,24.5024,136378.0
2016-02-09 13:20:00,32.77,33.04,32.71,32.94,199320.0,24.5024,24.7043,24.4575,24.6295,199320.0
2016-02-09 13:25:00,32.94,33.09,32.94,32.95,144908.0,24.6295,24.7417,24.6295,24.637,144908.0
2016-02-09 13:30:00,32.95,33.21,32.94,33.11,215196.0,24.637,24.8314,24.6295,24.7566,215196.0
2016-02-09 13:35:00,33.1,33.1,32.83,32.89,226426.0,24.7492,24.7492,24.5473,24.5921,226426.0
2016-02-09 13:40:00,32.88,32.95,32.73,32.94,194992.0,24.5847,24.637,24.4725,24.6295,194992.0
2016-02-09 13:45:00,32.93,32.97,32.8,32.83,167609.0,24.622,24.652,24.5248,24.5473,167609.0
2016-02-09 13:50:00,32.82,32.98,32.78,32.98,183486.0,24.5398,24.6594,24.5099,24.6594,183486.0
2016-02-09 13:55:00,32.98,33.12,32.96,33.01,155838.0,24.6594,24.7641,24.6445,24.6819,155838.0
2016-02-09 14:00:00,33.02,33.09,32.99,33.08,102484.0,24.6893,24.7417,24.6669,24.7342,102484.0
2016-02-09 14:05:00,33.08,33.34,33.05,33.28,210416.0,24.7342,24.9286,24.7118,24.8837,210416.0
2016-02-09 14:10:00,33.28,33.29,33.13,33.22,131051.0,24.8837,24.8912,24.7716,24.8389,131051.0
2016-02-09 14:15:00,33.22,33.27,33.18,33.23,149235.0,24.8389,24.8763,24.809,24.8464,149235.0
2016-02-09 14:20:00,33.24,33.3,33.18,33.22,260153.0,24.8538,24.8987,24.809,24.8389,260153.0
2016-02-09 14:25:00,33.22,33.27,33.18,33.23,269845.0,24.8389,24.8763,24.809,24.8464,269845.0
2016-02-09 14:30:00,33.23,33.38,33.23,33.33,165627.0,24.8464,24.9585,24.8464,24.9211,165627.0
2016-02-09 14:35:00,33.32,33.45,33.31,33.43,244678.0,24.9137,25.0109,24.9062,24.9959,244678.0
2016-02-09 14:40:00,33.46,33.67,33.4,33.61,205464.0,25.0183,25.1754,24.9735,25.1305,205464.0
2016-02-09 14:45:00,33.61,33.62,33.4,33.44,161681.0,25.1305,25.138,24.9735,25.0034,161681.0
2016-02-09 14:50:00,33.44,33.67,33.42,33.61,148161.0,25.0034,25.1754,24.9884,25.1305,148161.0
2016-02-09 14:55:00,33.61,33.73,33.57,33.69,156032.0,25.1305,25.2202,25.1006,25.1903,156032.0
2016-02-09 15:00:00,33.68,33.88,33.68,33.86,178852.0,25.1828,25.3324,25.1828,25.3174,178852.0
2016-02-09 15:05:00,33.85,34.05,33.79,33.93,252379.0,25.3099,25.4595,25.2651,25.3698,252379.0
2016-02-09 15:10:00,33.92,33.98,33.79,33.8,241956.0,25.3623,25.4071,25.2651,25.2726,241956.0
2016-02-09 15:15:00,33.82,33.86,33.58,33.58,278356.0,25.2875,25.3174,25.1081,25.1081,278356.0
2016-02-09 15:20:00,33.57,33.76,33.54,33.56,259882.0,25.1006,25.2426,25.0781,25.0931,259882.0
2016-02-09 15:25:00,33.55,33.62,33.39,33.44,224316.0,25.0856,25.138,24.966,25.0034,224316.0
2016-02-09 15:30:00,33.44,33.68,33.42,33.55,227480.0,25.0034,25.1828,24.9884,25.0856,227480.0
2016-02-09 15:35:00,33.56,33.83,33.55,33.73,297581.0,25.0931,25.295,25.0856,25.2202,297581.0
2016-02-09 15:40:00,33.73,33.74,33.52,33.61,360884.0,25.2202,25.2277,25.0632,25.1305,360884.0
2016-02-09 15:45:00,33.6,33.69,33.55,33.57,305404.0,25.123,25.1903,25.0856,25.1006,305404.0
2016-02-09 15:50:00,33.58,33.69,33.57,33.62,354136.0,25.1081,25.1903,25.1006,25.138,354136.0
2016-02-09 15:55:00,33.61,33.62,33.51,33.59,592370.0,25.1305,25.138,25.0557,25.1155,592370.0
2016-02-10 09:30:00,33.29,33.52,33.1,33.12,448693.0,24.8912,25.0632,24.7492,24.7641,448693.0
2016-02-10 09:35:00,33.1,33.22,32.78,32.79,237924.0,24.7492,24.8389,24.5099,24.5174,237924.0
2016-02-10 09:40:00,32.78,33.01,32.78,32.82,297690.0,24.5099,24.6819,24.5099,24.5398,297690.0
2016-02-10 09:45:00,32.82,33.18,32.76,33.16,265056.0,24.5398,24.809,24.4949,24.794,265056.0
2016-02-10 09:50:00,33.16,33.24,32.99,33.2,161258.0,24.794,24.8538,24.6669,24.8239,161258.0
2016-02-10 09:55:00,33.21,33.48,33.16,33.42,209421.0,24.8314,25.0333,24.794,24.9884,209421.0
2016-02-10 10:00:00,33.43,33.49,33.21,33.27,172019.0,24.9959,25.0408,24.8314,24.8763,172019.0
2016-02-10 10:05:00,33.28,33.4,33.19,33.38,114949.0,24.8837,24.9735,24.8165,24.9585,114949.0
2016-02-10 10:10:00,33.37,33.49,33.24,33.43,121010.0,24.951,25.0408,24.8538,24.9959,121010.0
2016-02-10 10:15:00,33.42,33.64,33.39,33.63,166552.0,24.9884,25.1529,24.966,25.1454,166552.0
2016-02-10 10:20:00,33.61,33.89,33.46,33.83,231943.0,25.1305,25.3398,25.0183,25.295,231943.0
2016-02-10 10:25:00,33.84,33.89,33.37,33.38,128772.0,25.3025,25.3398,24.951,24.9585,128772.0
2016-02-10 10:30:00,33.4,34.38,33.38,34.2,441276.0,24.9735,25.7062,24.9585,25.5716,441276.0
2016-02-10 10:35:00,34.21,34.33,33.81,34.03,379253.0,25.5791,25.6688,25.28,25.4445,379253.0
2016-02-10 10:40:00,34.02,34.02,33.61,33.73,221841.0,25.437,25.437,25.1305,25.2202,221841.0
2016-02-10 10:45:00,33.72,34.2,33.67,34.13,196943.0,25.2127,25.5716,25.1754,25.5193,196943.0
2016-02-10 10:50:00,34.11,34.12,33.81,33.97,160236.0,25.5043,25.5118,25.28,25.3997,160236.0
2016-02-10 10:55:00,33.98,34.0,33.64,33.72,105396.0,25.4071,25.4221,25.1529,25.2127,105396.0
2016-02-10 11:00:00,33.72,34.09,33.64,34.05,193576.0,25.2127,25.4894,25.1529,25.4595,193576.0
2016-02-10 11:05:00,34.05,34.12,33.71,33.8,103837.0,25.4595,25.5118,25.2053,25.2726,103837.0
2016-02-10 11:10:00,33.8,33.99,33.76,33.85,71615.0,25.2726,25.4146,25.2426,25.3099,71615.0
2016-02-10 11:15:00,33.84,33.97,33.72,33.84,104297.0,25.3025,25.3997,25.2127,25.3025,104297.0
2016-02-10 11:20:00,33.85,34.02,33.8,33.91,128266.0,25.3099,25.437,25.2726,25.3548,128266.0
2016-02-10 11:25:00,33.91,33.93,33.7,33.72,159673.0,25.3548,25.3698,25.1978,25.2127,159673.0
2016-02-10 11:30:00,33.73,33.78,33.45,33.5,130316.0,25.2202,25.2576,25.0109,25.0482,130316.0
2016-02-10 11:35:00,33.49,33.5,33.29,33.36,168973.0,25.0408,25.0482,24.8912,24.9436,168973.0
2016-02-10 11:40:00,33.36,33.5,33.25,33.35,144510.0,24.9436,25.0482,24.8613,24.9361,144510.0
2016-02-10 11:45:00,33.36,33.54,33.28,33.54,87581.0,24.9436,25.0781,24.8837,25.0781,87581.0
2016-02-10 11:50:00,33.54,33.54,33.38,33.44,215129.0,25.0781,25.0781,24.9585,25.0034,215129.0
2016-02-10 11:55:00,33.44,33.54,33.42,33.5,349463.0,25.0034,25.0781,24.9884,25.0482,349463.0
2016-02-10 12:00:00,33.5,33.55,33.34,33.39,115541.0,25.0482,25.0856,24.9286,24.966,115541.0
2016-02-10 12:05:00,33.4,33.4,33.27,33.39,114956.0,24.9735,24.9735,24.8763,24.966,114956.0
2016-02-10 12:10:00,33.39,33.4,33.27,33.28,110132.0,24.966,24.9735,24.8763,24.8837,110132.0
2016-02-10 12:15:00,33.27,33.34,33.22,33.31,119831.0,24.8763,24.9286,24.8389,24.9062,119831.0
2016-02-10 12:20:00,33.31,33.6,33.27,33.59,218340.0,24.9062,25.123,24.8763,25.1155,218340.0
2016-02-10 12:25:00,33.58,33.61,33.46,33.52,112019.0,25.1081,25.1305,25.0183,25.0632,112019.0
2016-02-10 12:30:00,33.51,33.6,33.44,33.44,92452.0,25.0557,25.123,25.0034,25.0034,92452.0
2016-02-10 12:35:00,33.45,33.69,33.45,33.65,93445.0,25.0109,25.1903,25.0109,25.1604,93445.0
2016-02-10 12:40:00,33.66,33.82,33.61,33.63,124854.0,25.1679,25.2875,25.1305,25.1454,124854.0
2016-02-10 12:45:00,33.62,33.64,33.49,33.64,59234.0,25.138,25.1529,25.0408,25.1529,59234.0
2016-02-10 12:50:00,33.64,33.75,33.63,33.66,102906.0,25.1529,25.2352,25.1454,25.1679,102906.0
2016-02-10 12:55:00,33.65,33.75,33.46,33.71,120356.0,25.1604,25.2352,25.0183,25.2053,120356.0
2016-02-10 13:00:00,33.72,33.74,33.48,33.64,74425.0,25.2127,25.2277,25.0333,25.1529,74425.0
2016-02-10 13:05:00,33.63,33.69,33.5,33.5,91504.0,25.1454,25.1903,25.0482,25.0482,91504.0
2016-02-10 13:10:00,33.5,33.53,33.38,33.39,67444.0,25.0482,25.0707,24.9585,24.966,67444.0
2016-02-10 13:15:00,33.4,33.48,33.32,33.48,79032.0,24.9735,25.0333,24.9137,25.0333,79032.0
2016-02-10 13:20:00,33.48,33.56,33.37,33.38,64179.0,25.0333,25.0931,24.951,24.9585,64179.0
2016-02-10 13:25:00,33.38,33.4,33.27,33.33,69724.0,24.9585,24.9735,24.8763,24.9211,69724.0
2016-02-10 13:30:00,33.33,33.38,33.23,33.28,64414.0,24.9211,24.9585,24.8464,24.8837,64414.0
2016-02-10 13:35:00,33.29,33.37,33.25,33.25,67888.0,24.8912,24.951,24.8613,24.8613,67888.0
2016-02-10 13:40:00,33.25,33.33,33.21,33.33,78868.0,24.8613,24.9211,24.8314,24.9211,78868.0
2016-02-10 13:45:00,33.34,33.37,33.25,33.35,107292.0,24.9286,24.951,24.8613,24.9361,107292.0
2016-02-10 13:50:00,33.35,33.38,33.14,33.16,88527.0,24.9361,24.9585,24.7791,24.794,88527.0
2016-02-10 13:55:00,33.15,33.2,33.1,33.11,116462.0,24.7865,24.8239,24.7492,24.7566,116462.0
2016-02-10 14:00:00,33.12,33.18,33.03,33.1,152389.0,24.7641,24.809,24.6968,24.7492,152389.0
2016-02-10 14:05:00,33.09,33.18,33.09,33.12,124623.0,24.7417,24.809,24.7417,24.7641,124623.0
2016-02-10 14:10:00,33.12,33.22,33.08,33.14,183753.0,24.7641,24.8389,24.7342,24.7791,183753.0
2016-02-10 14:15:00,33.13,33.22,33.01,33.21,166376.0,24.7716,24.8389,24.6819,24.8314,166376.0
2016-02-10 14:20:00,33.21,33.22,32.96,33.0,189222.0,24.8314,24.8389,24.6445,24.6744,189222.0
2016-02-10 14:25:00,32.99,33.0,32.82,32.88,256522.0,24.6669,24.6744,24.5398,24.5847,256522.0
2016-02-10 14:30:00,32.87,33.07,32.85,32.92,180887.0,24.5772,24.7267,24.5622,24.6146,180887.0
2016-02-10 14:35:00,32.93,32.93,32.72,32.72,266179.0,24.622,24.622,24.465,24.465,266179.0
2016-02-10 14:40:00,32.72,32.73,32.63,32.68,140130.0,24.465,24.4725,24.3977,24.4351,140130.0
2016-02-10 14:45:00,32.67,32.75,32.63,32.66,253707.0,24.4276,24.4875,24.3977,24.4202,253707.0
2016-02-10 14:50:00,32.67,32.88,32.66,32.82,119250.0,24.4276,24.5847,24.4202,24.5398,119250.0
2016-02-10 14:55:00,32.82,32.85,32.68,32.71,275538.0,24.5398,24.5622,24.4351,24.4575,275538.0
2016-02-10 15:00:00,32.72,32.84,32.63,32.82,340001.0,24.465,24.5548,24.3977,24.5398,340001.0
2016-02-10 15:05:00,32.82,32.91,32.8,32.82,160851.0,24.5398,24.6071,24.5248,24.5398,160851.0
2016-02-10 15:10:00,32.83,32.86,32.66,32.68,242641.0,24.5473,24.5697,24.4202,24.4351,242641.0
2016-02-10 15:15:00,32.68,32.75,32.54,32.6,190130.0,24.4351,24.4875,24.3304,24.3753,190130.0
2016-02-10 15:20:00,32.6,32.67,32.53,32.6,305514.0,24.3753,24.4276,24.323,24.3753,305514.0
2016-02-10 15:25:00,32.59,32.63,32.39,32.4,245214.0,24.3678,24.3977,24.2183,24.2258,245214.0
2016-02-10 15:30:00,32.4,32.5,32.3,32.34,439152.0,24.2258,24.3005,24.151,24.1809,439152.0
2016-02-10 15:35:00,32.34,32.35,32.2,32.24,428117.0,24.1809,24.1884,24.0762,24.1061,428117.0
2016-02-10 15:40:00,32.24,32.25,32.05,32.22,665442.0,24.1061,24.1136,23.9641,24.0912,665442.0
2016-02-10 15:45:00,32.22,32.37,32.22,32.33,431680.0,24.0912,24.2033,24.0912,24.1734,431680.0
2016-02-10 15:50:00,32.33,32.41,32.28,32.38,387501.0,24.1734,24.2332,24.136,24.2108,387501.0
2016-02-10 15:55:00,32.38,32.4,32.31,32.34,494383.0,24.2108,24.2258,24.1585,24.1809,494383.0
2016-02-11 09:30:00,31.23,31.4,31.12,31.2,715313.0,23.5341,23.6622,23.4512,23.5114,715313.0
2016-02-11 09:35:00,31.2,31.28,31.18,31.25,648049.0,23.5114,23.5717,23.4964,23.5491,648049.0
2016-02-11 09:40:00,31.25,31.34,31.18,31.34,484618.0,23.5491,23.6169,23.4964,23.6169,484618.0
2016-02-11 09:45:00,31.34,31.57,31.17,31.43,696098.0,23.6169,23.7903,23.4888,23.6848,696098.0
2016-02-11 09:50:00,31.43,31.67,31.42,31.5,396921.0,23.6848,23.8656,23.6772,23.7375,396921.0
2016-02-11 09:55:00,31.49,31.75,31.39,31.7,315712.0,23.73,23.9259,23.6546,23.8882,315712.0
2016-02-11 10:00:00,31.7,31.84,31.53,31.71,402849.0,23.8882,23.9937,23.7601,23.8958,402849.0
2016-02-11 10:05:00,31.72,32.02,31.59,31.63,203404.0,23.9033,24.1294,23.8053,23.8355,203404.0
2016-02-11 10:10:00,31.63,31.92,31.63,31.79,413225.0,23.8355,24.054,23.8355,23.9561,413225.0
2016-02-11 10:15:00,31.79,32.08,31.63,31.91,281033.0,23.9561,24.1746,23.8355,24.0465,281033.0
2016-02-11 10:20:00,31.91,31.95,31.54,31.79,279304.0,24.0465,24.0766,23.7677,23.9561,279304.0
2016-02-11 10:25:00,31.78,31.81,31.55,31.65,116014.0,23.9485,23.9711,23.7752,23.8506,116014.0
2016-02-11 10:30:00,31.65,31.83,31.56,31.82,162241.0,23.8506,23.9862,23.7827,23.9787,162241.0
2016-02-11 10:35:00,31.82,31.83,31.55,31.6,273944.0,23.9787,23.9862,23.7752,23.8129,273944.0
2016-02-11 10:40:00,31.6,31.71,31.54,31.69,200912.0,23.8129,23.8958,23.7677,23.8807,200912.0
2016-02-11 10:45:00,31.67,31.89,31.57,31.73,195319.0,23.8656,24.0314,23.7903,23.9108,195319.0
2016-02-11 10:50:00,31.73,31.75,31.5,31.59,153455.0,23.9108,23.9259,23.7375,23.8053,153455.0
2016-02-11 10:55:00,31.59,31.69,31.51,31.66,207296.0,23.8053,23.8807,23.7451,23.8581,207296.0
2016-02-11 11:00:00,31.66,31.94,31.57,31.93,218928.0,23.8581,24.0691,23.7903,24.0616,218928.0
2016-02-11 11:05:00,31.93,31.95,31.6,31.73,173939.0,24.0616,24.0766,23.8129,23.9108,173939.0
2016-02-11 11:10:00,31.72,31.74,31.55,31.57,226051.0,23.9033,23.9184,23.7752,23.7903,226051.0
2016-02-11 11:15:00,31.56,31.7,31.52,31.7,202730.0,23.7827,23.8882,23.7526,23.8882,202730.0
2016-02-11 11:20:00,31.7,31.84,31.65,31.71,305772.0,23.8882,23.9937,23.8506,23.8958,305772.0
2016-02-11 11:25:00,31.72,31.81,31.59,31.63,133404.0,23.9033,23.9711,23.8053,23.8355,133404.0
2016-02-11 11:30:00,31.61,31.69,31.57,31.58,219664.0,23.8204,23.8807,23.7903,23.7978,219664.0
2016-02-11 11:35:00,31.57,31.74,31.54,31.74,359815.0,23.7903,23.9184,23.7677,23.9184,359815.0
2016-02-11 11:40:00,31.74,31.92,31.73,31.88,137244.0,23.9184,24.054,23.9108,24.0239,137244.0
2016-02-11 11:45:00,31.88,31.94,31.79,31.83,242923.0,24.0239,24.0691,23.9561,23.9862,242923.0
2016-02-11 11:50:00,31.82,31.9,31.79,31.81,141256.0,23.9787,24.039,23.9561,23.9711,141256.0
2016-02-11 11:55:00,31.81,32.02,31.78,31.84,151357.0,23.9711,24.1294,23.9485,23.9937,151357.0
2016-02-11 12:00:00,31.84,31.98,31.79,31.94,126069.0,23.9937,24.0992,23.9561,24.0691,126069.0
2016-02-11 12:05:00,31.94,32.04,31.87,31.87,106465.0,24.0691,24.1445,24.0163,24.0163,106465.0
2016-02-11 12:10:00,31.87,31.92,31.8,31.83,89591.0,24.0163,24.054,23.9636,23.9862,89591.0
2016-02-11 12:15:00,31.83,31.84,31.68,31.76,259567.0,23.9862,23.9937,23.8732,23.9335,259567.0
2016-02-11 12:20:00,31.75,31.83,31.7,31.8,127418.0,23.9259,23.9862,23.8882,23.9636,127418.0
2016-02-11 12:25:00,31.79,31.88,31.7,31.73,193244.0,23.9561,24.0239,23.8882,23.9108,193244.0
2016-02-11 12:30:00,31.73,31.74,31.5,31.5,104825.0,23.9108,23.9184,23.7375,23.7375,104825.0
2016-02-11 12:35:00,31.5,31.56,31.43,31.48,149960.0,23.7375,23.7827,23.6848,23.7224,149960.0
2016-02-11 12:40:00,31.48,31.48,31.3,31.4,151645.0,23.7224,23.7224,23.5868,23.6622,151645.0
2016-02-11 12:45:00,31.39,31.47,31.31,31.41,119585.0,23.6546,23.7149,23.5943,23.6697,119585.0
2016-02-11 12:50:00,31.4,31.57,31.4,31.4,215320.0,23.6622,23.7903,23.6622,23.6622,215320.0
2016-02-11 12:55:00,31.41,31.52,31.26,31.3,224303.0,23.6697,23.7526,23.5567,23.5868,224303.0
2016-02-11 13:00:00,31.3,31.51,31.26,31.37,245960.0,23.5868,23.7451,23.5567,23.6396,245960.0
2016-02-11 13:05:00,31.37,31.45,31.21,31.33,146969.0,23.6396,23.6998,23.519,23.6094,146969.0
2016-02-11 13:10:00,31.33,31.35,31.22,31.26,82774.0,23.6094,23.6245,23.5265,23.5567,82774.0
2016-02-11 13:15:00,31.26,31.26,31.13,31.24,425325.0,23.5567,23.5567,23.4587,23.5416,425325.0
2016-02-11 13:20:00,31.24,31.35,31.14,31.24,118300.0,23.5416,23.6245,23.4662,23.5416,118300.0
2016-02-11 13:25:00,31.23,31.29,31.13,31.13,137844.0,23.5341,23.5793,23.4587,23.4587,137844.0
2016-02-11 13:30:00,31.14,31.27,31.12,31.24,109189.0,23.4662,23.5642,23.4512,23.5416,109189.0
2016-02-11 13:35:00,31.25,31.26,31.07,31.12,191931.0,23.5491,23.5567,23.4135,23.4512,191931.0
2016-02-11 13:40:00,31.12,31.15,31.07,31.13,107454.0,23.4512,23.4738,23.4135,23.4587,107454.0
2016-02-11 13:45:00,31.15,31.2,31.11,31.15,79024.0,23.4738,23.5114,23.4436,23.4738,79024.0
2016-02-11 13:50:00,31.14,31.17,31.07,31.08,72986.0,23.4662,23.4888,23.4135,23.421,72986.0
2016-02-11 13:55:00,31.07,31.13,31.05,31.13,93608.0,23.4135,23.4587,23.3984,23.4587,93608.0
2016-02-11 14:00:00,31.12,31.19,31.1,31.15,163354.0,23.4512,23.5039,23.4361,23.4738,163354.0
2016-02-11 14:05:00,31.15,31.23,31.11,31.16,92181.0,23.4738,23.5341,23.4436,23.4813,92181.0
2016-02-11 14:10:00,31.16,31.22,31.13,31.2,169441.0,23.4813,23.5265,23.4587,23.5114,169441.0
2016-02-11 14:15:00,31.2,31.28,31.1,31.11,127479.0,23.5114,23.5717,23.4361,23.4436,127479.0
2016-02-11 14:20:00,31.11,31.17,31.07,31.1,121521.0,23.4436,23.4888,23.4135,23.4361,121521.0
2016-02-11 14:25:00,31.09,31.15,31.06,31.15,125367.0,23.4286,23.4738,23.4059,23.4738,125367.0
2016-02-11 14:30:00,31.15,31.16,31.08,31.14,193228.0,23.4738,23.4813,23.421,23.4662,193228.0
2016-02-11 14:35:00,31.14,31.74,31.11,31.74,334206.0,23.4662,23.9184,23.4436,23.9184,334206.0
2016-02-11 14:40:00,31.74,32.14,31.47,31.77,359146.0,23.9184,24.2198,23.7149,23.941,359146.0
2016-02-11 14:45:00,31.74,32.38,31.74,32.03,301835.0,23.9184,24.4007,23.9184,24.1369,301835.0
2016-02-11 14:50:00,32.03,32.19,31.92,32.16,325309.0,24.1369,24.2575,24.054,24.2349,325309.0
2016-02-11 14:55:00,32.16,32.25,31.88,32.0,247959.0,24.2349,24.3027,24.0239,24.1143,247959.0
2016-02-11 15:00:00,32.0,32.09,31.7,31.88,434995.0,24.1143,24.1821,23.8882,24.0239,434995.0
2016-02-11 15:05:00,31.89,31.89,31.65,31.77,274298.0,24.0314,24.0314,23.8506,23.941,274298.0
2016-02-11 15:10:00,31.74,31.99,31.73,31.84,184415.0,23.9184,24.1068,23.9108,23.9937,184415.0
2016-02-11 15:15:00,31.85,31.86,31.69,31.74,253305.0,24.0013,24.0088,23.8807,23.9184,253305.0
2016-02-11 15:20:00,31.75,31.78,31.6,31.62,176485.0,23.9259,23.9485,23.8129,23.828,176485.0
2016-02-11 15:25:00,31.62,31.77,31.6,31.74,271973.0,23.828,23.941,23.8129,23.9184,271973.0
2016-02-11 15:30:00,31.74,31.88,31.67,31.87,230002.0,23.9184,24.0239,23.8656,24.0163,230002.0
2016-02-11 15:35:00,31.87,32.13,31.83,32.07,207927.0,24.0163,24.2123,23.9862,24.1671,207927.0
2016-02-11 15:40:00,32.05,32.2,32.0,32.1,347325.0,24.152,24.265,24.1143,24.1897,347325.0
2016-02-11 15:45:00,32.1,32.11,31.92,32.0,368917.0,24.1897,24.1972,24.054,24.1143,368917.0
2016-02-11 15:50:00,31.99,32.07,31.95,32.02,466491.0,24.1068,24.1671,24.0766,24.1294,466491.0
2016-02-11 15:55:00,32.02,32.04,31.85,31.87,842626.0,24.1294,24.1445,24.0013,24.0163,842626.0
2016-02-12 09:30:00,32.29,32.97,32.29,32.6,484287.0,24.3328,24.8453,24.3328,24.5665,484287.0
2016-02-12 09:35:00,32.59,32.63,32.31,32.5,262059.0,24.5589,24.5891,24.3479,24.4911,262059.0
2016-02-12 09:40:00,32.5,32.59,32.22,32.22,249241.0,24.4911,24.5589,24.2801,24.2801,249241.0
2016-02-12 09:45:00,32.23,32.33,32.01,32.09,274422.0,24.2876,24.363,24.1218,24.1821,274422.0
2016-02-12 09:50:00,32.09,32.24,32.03,32.23,247189.0,24.1821,24.2952,24.1369,24.2876,247189.0
2016-02-12 09:55:00,32.21,32.39,32.1,32.12,189411.0,24.2726,24.4082,24.1897,24.2047,189411.0
2016-02-12 10:00:00,32.13,32.13,31.9,32.11,201908.0,24.2123,24.2123,24.039,24.1972,201908.0
2016-02-12 10:05:00,32.11,32.23,31.98,32.16,178753.0,24.1972,24.2876,24.0992,24.2349,178753.0
2016-02-12 10:10:00,32.16,32.31,32.08,32.15,284008.0,24.2349,24.3479,24.1746,24.2273,284008.0
2016-02-12 10:15:00,32.15,32.28,32.0,32.24,196750.0,24.2273,24.3253,24.1143,24.2952,196750.0
2016-02-12 10:20:00,32.24,32.3,32.03,32.05,191725.0,24.2952,24.3404,24.1369,24.152,191725.0
2016-02-12 10:25:00,32.06,32.3,32.03,32.17,290986.0,24.1595,24.3404,24.1369,24.2424,290986.0
2016-02-12 10:30:00,32.16,32.33,32.14,32.26,124811.0,24.2349,24.363,24.2198,24.3102,124811.0
2016-02-12 10:35:00,32.25,32.45,32.2,32.4,183042.0,24.3027,24.4534,24.265,24.4157,183042.0
2016-02-12 10:40:00,32.4,32.49,32.36,32.37,222469.0,24.4157,24.4836,24.3856,24.3931,222469.0
2016-02-12 10:45:00,32.38,32.4,32.28,32.28,135873.0,24.4007,24.4157,24.3253,24.3253,135873.0
2016-02-12 10:50:00,32.28,32.51,32.28,32.46,188244.0,24.3253,24.4986,24.3253,24.461,188244.0
2016-02-12 10:55:00,32.47,32.56,32.41,32.46,186305.0,24.4685,24.5363,24.4233,24.461,186305.0
2016-02-12 11:00:00,32.45,32.61,32.43,32.45,157395.0,24.4534,24.574,24.4383,24.4534,157395.0
2016-02-12 11:05:00,32.45,32.83,32.43,32.7,413372.0,24.4534,24.7398,24.4383,24.6418,413372.0
2016-02-12 11:10:00,32.7,32.85,32.65,32.85,228806.0,24.6418,24.7548,24.6041,24.7548,228806.0
2016-02-12 11:15:00,32.85,33.0,32.79,32.95,290784.0,24.7548,24.8679,24.7096,24.8302,290784.0
2016-02-12 11:20:00,32.96,33.06,32.89,33.05,199361.0,24.8377,24.9131,24.785,24.9056,199361.0
2016-02-12 11:25:00,33.06,33.06,32.89,33.01,187668.0,24.9131,24.9131,24.785,24.8754,187668.0
2016-02-12 11:30:00,33.02,33.21,32.98,33.2,206361.0,24.883,25.0261,24.8528,25.0186,206361.0
2016-02-12 11:35:00,33.2,33.33,33.2,33.28,226074.0,25.0186,25.1166,25.0186,25.0789,226074.0
2016-02-12 11:40:00,33.27,33.34,33.18,33.2,164244.0,25.0713,25.1241,25.0035,25.0186,164244.0
2016-02-12 11:45:00,33.21,33.28,33.15,33.21,121934.0,25.0261,25.0789,24.9809,25.0261,121934.0
2016-02-12 11:50:00,33.2,33.35,33.16,33.16,168008.0,25.0186,25.1316,24.9885,24.9885,168008.0
2016-02-12 11:55:00,33.17,33.19,33.06,33.07,102010.0,24.996,25.0111,24.9131,24.9206,102010.0
2016-02-12 12:00:00,33.08,33.13,33.0,33.04,146996.0,24.9282,24.9658,24.8679,24.898,146996.0
2016-02-12 12:05:00,33.04,33.06,32.96,33.02,118151.0,24.898,24.9131,24.8377,24.883,118151.0
2016-02-12 12:10:00,33.01,33.06,32.92,32.96,131249.0,24.8754,24.9131,24.8076,24.8377,131249.0
2016-02-12 12:15:00,32.97,33.03,32.84,32.95,122003.0,24.8453,24.8905,24.7473,24.8302,122003.0
2016-02-12 12:20:00,32.95,33.04,32.93,32.97,84833.0,24.8302,24.898,24.8151,24.8453,84833.0
2016-02-12 12:25:00,32.97,33.03,32.86,32.88,94793.0,24.8453,24.8905,24.7624,24.7775,94793.0
2016-02-12 12:30:00,32.87,32.97,32.83,32.94,111102.0,24.7699,24.8453,24.7398,24.8227,111102.0
2016-02-12 12:35:00,32.94,33.06,32.9,33.06,98686.0,24.8227,24.9131,24.7925,24.9131,98686.0
2016-02-12 12:40:00,33.07,33.07,32.89,32.92,76465.0,24.9206,24.9206,24.785,24.8076,76465.0
2016-02-12 12:45:00,32.92,32.99,32.9,32.93,88168.0,24.8076,24.8603,24.7925,24.8151,88168.0
2016-02-12 12:50:00,32.93,33.04,32.89,33.01,96237.0,24.8151,24.898,24.785,24.8754,96237.0
2016-02-12 12:55:00,33.0,33.09,32.98,33.05,81723.0,24.8679,24.9357,24.8528,24.9056,81723.0
2016-02-12 13:00:00,33.05,33.11,33.02,33.04,82416.0,24.9056,24.9508,24.883,24.898,82416.0
2016-02-12 13:05:00,33.02,33.05,32.89,32.92,76361.0,24.883,24.9056,24.785,24.8076,76361.0
2016-02-12 13:10:00,32.92,32.97,32.88,32.89,103074.0,24.8076,24.8453,24.7775,24.785,103074.0
2016-02-12 13:15:00,32.88,32.89,32.75,32.76,77706.0,24.7775,24.785,24.6795,24.687,77706.0
2016-02-12 13:20:00,32.76,32.82,32.7,32.74,61257.0,24.687,24.7322,24.6418,24.672,61257.0
2016-02-12 13:25:00,32.74,32.78,32.63,32.65,85363.0,24.672,24.7021,24.5891,24.6041,85363.0
2016-02-12 13:30:00,32.65,32.69,32.56,32.66,102166.0,24.6041,24.6343,24.5363,24.6117,102166.0
2016-02-12 13:35:00,32.65,32.66,32.56,32.58,170349.0,24.6041,24.6117,24.5363,24.5514,170349.0
2016-02-12 13:40:00,32.58,32.62,32.57,32.6,191384.0,24.5514,24.5815,24.5438,24.5665,191384.0
2016-02-12 13:45:00,32.59,32.68,32.58,32.66,127346.0,24.5589,24.6267,24.5514,24.6117,127346.0
2016-02-12 13:50:00,32.66,32.71,32.59,32.61,139358.0,24.6117,24.6493,24.5589,24.574,139358.0
2016-02-12 13:55:00,32.61,32.64,32.59,32.63,126689.0,24.574,24.5966,24.5589,24.5891,126689.0
2016-02-12 14:00:00,32.64,32.67,32.58,32.6,107820.0,24.5966,24.6192,24.5514,24.5665,107820.0
2016-02-12 14:05:00,32.6,32.75,32.59,32.71,240695.0,24.5665,24.6795,24.5589,24.6493,240695.0
2016-02-12 14:10:00,32.72,32.72,32.59,32.67,126191.0,24.6569,24.6569,24.5589,24.6192,126191.0
2016-02-12 14:15:00,32.67,32.74,32.63,32.65,91048.0,24.6192,24.672,24.5891,24.6041,91048.0
2016-02-12 14:20:00,32.66,32.73,32.64,32.69,74557.0,24.6117,24.6644,24.5966,24.6343,74557.0
2016-02-12 14:25:00,32.7,32.86,32.69,32.77,93860.0,24.6418,24.7624,24.6343,24.6946,93860.0
2016-02-12 14:30:00,32.77,32.89,32.77,32.85,118924.0,24.6946,24.785,24.6946,24.7548,118924.0
2016-02-12 14:35:00,32.85,32.86,32.73,32.74,113938.0,24.7548,24.7624,24.6644,24.672,113938.0
2016-02-12 14:40:00,32.74,32.83,32.69,32.82,116680.0,24.672,24.7398,24.6343,24.7322,116680.0
2016-02-12 14:45:00,32.83,32.88,32.77,32.82,139418.0,24.7398,24.7775,24.6946,24.7322,139418.0
2016-02-12 14:50:00,32.82,32.9,32.82,32.87,76294.0,24.7322,24.7925,24.7322,24.7699,76294.0
2016-02-12 14:55:00,32.86,32.89,32.83,32.83,82081.0,24.7624,24.785,24.7398,24.7398,82081.0
2016-02-12 15:00:00,32.84,32.87,32.8,32.85,102451.0,24.7473,24.7699,24.7172,24.7548,102451.0
2016-02-12 15:05:00,32.84,32.92,32.8,32.9,153515.0,24.7473,24.8076,24.7172,24.7925,153515.0
2016-02-12 15:10:00,32.89,32.93,32.82,32.91,84825.0,24.785,24.8151,24.7322,24.8001,84825.0
2016-02-12 15:15:00,32.91,32.97,32.88,32.94,71010.0,24.8001,24.8453,24.7775,24.8227,71010.0
2016-02-12 15:20:00,32.93,32.96,32.87,32.91,103439.0,24.8151,24.8377,24.7699,24.8001,103439.0
2016-02-12 15:25:00,32.91,32.94,32.85,32.93,136596.0,24.8001,24.8227,24.7548,24.8151,136596.0
2016-02-12 15:30:00,32.92,32.94,32.85,32.87,189718.0,24.8076,24.8227,24.7548,24.7699,189718.0
2016-02-12 15:35:00,32.87,32.91,32.83,32.85,103119.0,24.7699,24.8001,24.7398,24.7548,103119.0
2016-02-12 15:40:00,32.86,32.91,32.81,32.89,162520.0,24.7624,24.8001,24.7247,24.785,162520.0
2016-02-12 15:45:00,32.9,32.94,32.81,32.86,281231.0,24.7925,24.8227,24.7247,24.7624,281231.0
2016-02-12 15:50:00,32.86,32.91,32.85,32.91,238762.0,24.7624,24.8001,24.7548,24.8001,238762.0
2016-02-12 15:55:00,32.91,32.94,32.87,32.89,862533.0,24.8001,24.8227,24.7699,24.785,862533.0
2016-02-16 09:30:00,33.49,33.66,33.13,33.61,373418.0,25.2371,25.3652,24.9658,25.3276,373418.0
2016-02-16 09:35:00,33.63,33.7,33.48,33.53,223359.0,25.3426,25.3954,25.2296,25.2673,223359.0
2016-02-16 09:40:00,33.51,33.59,33.26,33.29,195910.0,25.2522,25.3125,25.0638,25.0864,195910.0
2016-02-16 09:45:00,33.3,33.43,33.2,33.34,313384.0,25.094,25.1919,25.0186,25.1241,313384.0
2016-02-16 09:50:00,33.35,33.44,33.26,33.3,435142.0,25.1316,25.1995,25.0638,25.094,435142.0
2016-02-16 09:55:00,33.3,33.4,33.09,33.29,228974.0,25.094,25.1693,24.9357,25.0864,228974.0
2016-02-16 10:00:00,33.29,33.36,33.17,33.27,258636.0,25.0864,25.1392,24.996,25.0713,258636.0
2016-02-16 10:05:00,33.27,33.29,33.06,33.07,253601.0,25.0713,25.0864,24.9131,24.9206,253601.0
2016-02-16 10:10:00,33.06,33.17,32.87,33.0,257162.0,24.9131,24.996,24.7699,24.8679,257162.0
2016-02-16 10:15:00,32.99,33.29,32.96,33.17,124745.0,24.8603,25.0864,24.8377,24.996,124745.0
2016-02-16 10:20:00,33.18,33.34,33.1,33.27,117731.0,25.0035,25.1241,24.9432,25.0713,117731.0
2016-02-16 10:25:00,33.28,33.3,33.02,33.12,84630.0,25.0789,25.094,24.883,24.9583,84630.0
2016-02-16 10:30:00,33.12,33.15,32.99,33.12,95999.0,24.9583,24.9809,24.8603,24.9583,95999.0
2016-02-16 10:35:00,33.11,33.13,32.98,33.04,121633.0,24.9508,24.9658,24.8528,24.898,121633.0
2016-02-16 10:40:00,33.03,33.16,32.99,33.09,79475.0,24.8905,24.9885,24.8603,24.9357,79475.0
2016-02-16 10:45:00,33.08,33.1,32.96,32.97,79888.0,24.9282,24.9432,24.8377,24.8453,79888.0
2016-02-16 10:50:00,32.97,32.99,32.82,32.83,100966.0,24.8453,24.8603,24.7322,24.7398,100966.0
2016-02-16 10:55:00,32.82,32.85,32.7,32.76,129725.0,24.7322,24.7548,24.6418,24.687,129725.0
2016-02-16 11:00:00,32.76,32.87,32.74,32.78,85121.0,24.687,24.7699,24.672,24.7021,85121.0
2016-02-16 11:05:00,32.77,32.78,32.64,32.75,115939.0,24.6946,24.7021,24.5966,24.6795,115939.0
2016-02-16 11:10:00,32.75,32.76,32.58,32.63,168630.0,24.6795,24.687,24.5514,24.5891,168630.0
2016-02-16 11:15:00,32.63,32.64,32.55,32.62,117351.0,24.5891,24.5966,24.5288,24.5815,117351.0
2016-02-16 11:20:00,32.63,32.76,32.55,32.74,178347.0,24.5891,24.687,24.5288,24.672,178347.0
2016-02-16 11:25:00,32.74,32.86,32.72,32.83,113018.0,24.672,24.7624,24.6569,24.7398,113018.0
2016-02-16 11:30:00,32.83,32.94,32.8,32.87,77662.0,24.7398,24.8227,24.7172,24.7699,77662.0
2016-02-16 11:35:00,32.87,32.89,32.72,32.76,81671.0,24.7699,24.785,24.6569,24.687,81671.0
2016-02-16 11:40:00,32.76,32.85,32.72,32.8,65587.0,24.687,24.7548,24.6569,24.7172,65587.0
2016-02-16 11:45:00,32.8,32.85,32.72,32.77,70788.0,24.7172,24.7548,24.6569,24.6946,70788.0
2016-02-16 11:50:00,32.77,33.0,32.73,32.92,153827.0,24.6946,24.8679,24.6644,24.8076,153827.0
2016-02-16 11:55:00,32.92,33.05,32.92,33.02,76752.0,24.8076,24.9056,24.8076,24.883,76752.0
2016-02-16 12:00:00,33.03,33.23,33.03,33.03,94982.0,24.8905,25.0412,24.8905,24.8905,94982.0
2016-02-16 12:05:00,33.04,33.15,32.94,33.14,69725.0,24.898,24.9809,24.8227,24.9734,69725.0
2016-02-16 12:10:00,33.15,33.18,32.91,32.91,58979.0,24.9809,25.0035,24.8001,24.8001,58979.0
2016-02-16 12:15:00,32.91,32.99,32.87,32.95,44897.0,24.8001,24.8603,24.7699,24.8302,44897.0
2016-02-16 12:20:00,32.95,32.98,32.82,32.84,57332.0,24.8302,24.8528,24.7322,24.7473,57332.0
2016-02-16 12:25:00,32.84,32.86,32.72,32.76,64120.0,24.7473,24.7624,24.6569,24.687,64120.0
2016-02-16 12:30:00,32.75,32.77,32.67,32.69,110733.0,24.6795,24.6946,24.6192,24.6343,110733.0
2016-02-16 12:35:00,32.69,32.74,32.65,32.69,177191.0,24.6343,24.672,24.6041,24.6343,177191.0
2016-02-16 12:40:00,32.69,32.7,32.63,32.64,101055.0,24.6343,24.6418,24.5891,24.5966,101055.0
2016-02-16 12:45:00,32.64,32.81,32.64,32.78,94262.0,24.5966,24.7247,24.5966,24.7021,94262.0
2016-02-16 12:50:00,32.77,32.84,32.65,32.82,91030.0,24.6946,24.7473,24.6041,24.7322,91030.0
2016-02-16 12:55:00,32.82,32.82,32.72,32.81,96015.0,24.7322,24.7322,24.6569,24.7247,96015.0
2016-02-16 13:00:00,32.8,32.81,32.7,32.76,91993.0,24.7172,24.7247,24.6418,24.687,91993.0
2016-02-16 13:05:00,32.76,32.82,32.74,32.81,76037.0,24.687,24.7322,24.672,24.7247,76037.0
2016-02-16 13:10:00,32.81,32.82,32.72,32.77,145434.0,24.7247,24.7322,24.6569,24.6946,145434.0
2016-02-16 13:15:00,32.78,32.79,32.69,32.71,66590.0,24.7021,24.7096,24.6343,24.6493,66590.0
2016-02-16 13:20:00,32.7,32.73,32.64,32.64,67321.0,24.6418,24.6644,24.5966,24.5966,67321.0
2016-02-16 13:25:00,32.65,32.7,32.62,32.68,87323.0,24.6041,24.6418,24.5815,24.6267,87323.0
2016-02-16 13:30:00,32.68,32.73,32.63,32.7,127570.0,24.6267,24.6644,24.5891,24.6418,127570.0
2016-02-16 13:35:00,32.7,32.78,32.64,32.67,134419.0,24.6418,24.7021,24.5966,24.6192,134419.0
2016-02-16 13:40:00,32.67,32.76,32.66,32.68,104362.0,24.6192,24.687,24.6117,24.6267,104362.0
2016-02-16 13:45:00,32.68,32.72,32.65,32.7,58486.0,24.6267,24.6569,24.6041,24.6418,58486.0
2016-02-16 13:50:00,32.69,32.73,32.64,32.68,75741.0,24.6343,24.6644,24.5966,24.6267,75741.0
2016-02-16 13:55:00,32.68,32.72,32.63,32.7,79456.0,24.6267,24.6569,24.5891,24.6418,79456.0
2016-02-16 14:00:00,32.69,32.72,32.64,32.72,177451.0,24.6343,24.6569,24.5966,24.6569,177451.0
2016-02-16 14:05:00,32.72,32.77,32.64,32.68,230090.0,24.6569,24.6946,24.5966,24.6267,230090.0
2016-02-16 14:10:00,32.68,32.75,32.67,32.68,83898.0,24.6267,24.6795,24.6192,24.6267,83898.0
2016-02-16 14:15:00,32.68,32.71,32.63,32.66,140858.0,24.6267,24.6493,24.5891,24.6117,140858.0
2016-02-16 14:20:00,32.66,32.7,32.63,32.65,105772.0,24.6117,24.6418,24.5891,24.6041,105772.0
2016-02-16 14:25:00,32.65,32.72,32.61,32.72,183186.0,24.6041,24.6569,24.574,24.6569,183186.0
2016-02-16 14:30:00,32.72,32.73,32.67,32.73,74531.0,24.6569,24.6644,24.6192,24.6644,74531.0
2016-02-16 14:35:00,32.73,32.85,32.73,32.77,200341.0,24.6644,24.7548,24.6644,24.6946,200341.0
2016-02-16 14:40:00,32.78,32.86,32.75,32.83,140713.0,24.7021,24.7624,24.6795,24.7398,140713.0
2016-02-16 14:45:00,32.83,32.85,32.7,32.71,236670.0,24.7398,24.7548,24.6418,24.6493,236670.0
2016-02-16 14:50:00,32.71,32.75,32.67,32.7,81803.0,24.6493,24.6795,24.6192,24.6418,81803.0
2016-02-16 14:55:00,32.7,32.75,32.62,32.73,188000.0,24.6418,24.6795,24.5815,24.6644,188000.0
2016-02-16 15:00:00,32.73,32.77,32.69,32.73,99474.0,24.6644,24.6946,24.6343,24.6644,99474.0
2016-02-16 15:05:00,32.73,32.74,32.67,32.68,154131.0,24.6644,24.672,24.6192,24.6267,154131.0
2016-02-16 15:10:00,32.68,32.72,32.64,32.71,108745.0,24.6267,24.6569,24.5966,24.6493,108745.0
2016-02-16 15:15:00,32.71,32.72,32.64,32.65,135177.0,24.6493,24.6569,24.5966,24.6041,135177.0
2016-02-16 15:20:00,32.65,32.7,32.64,32.66,119848.0,24.6041,24.6418,24.5966,24.6117,119848.0
2016-02-16 15:25:00,32.66,32.75,32.66,32.71,162140.0,24.6117,24.6795,24.6117,24.6493,162140.0
2016-02-16 15:30:00,32.7,32.72,32.66,32.66,129121.0,24.6418,24.6569,24.6117,24.6117,129121.0
2016-02-16 15:35:00,32.67,32.71,32.64,32.65,140561.0,24.6192,24.6493,24.5966,24.6041,140561.0
2016-02-16 15:40:00,32.66,32.75,32.63,32.73,137143.0,24.6117,24.6795,24.5891,24.6644,137143.0
2016-02-16 15:45:00,32.74,32.75,32.63,32.69,158462.0,24.672,24.6795,24.5891,24.6343,158462.0
2016-02-16 15:50:00,32.69,32.8,32.68,32.79,191435.0,24.6343,24.7172,24.6267,24.7096,191435.0
2016-02-16 15:55:00,32.79,32.86,32.72,32.76,640483.0,24.7096,24.7624,24.6569,24.687,640483.0
2016-02-17 09:30:00,33.3,33.61,33.23,33.3,387234.0,25.094,25.3276,25.0412,25.094,387234.0
2016-02-17 09:35:00,33.3,33.58,33.28,33.55,225943.0,25.094,25.305,25.0789,25.2823,225943.0
2016-02-17 09:40:00,33.57,33.7,33.49,33.51,302655.0,25.2974,25.3954,25.2371,25.2522,302655.0
2016-02-17 09:45:00,33.51,33.6,33.35,33.35,180908.0,25.2522,25.32,25.1316,25.1316,180908.0
2016-02-17 09:50:00,33.35,33.48,33.26,33.36,154887.0,25.1316,25.2296,25.0638,25.1392,154887.0
2016-02-17 09:55:00,33.37,33.38,33.02,33.09,217942.0,25.1467,25.1542,24.883,24.9357,217942.0
2016-02-17 10:00:00,33.09,33.26,33.09,33.15,262414.0,24.9357,25.0638,24.9357,24.9809,262414.0
2016-02-17 10:05:00,33.14,33.33,33.14,33.25,226217.0,24.9734,25.1166,24.9734,25.0563,226217.0
2016-02-17 10:10:00,33.24,33.46,33.22,33.45,139654.0,25.0487,25.2145,25.0337,25.207,139654.0
2016-02-17 10:15:00,33.45,33.5,33.38,33.44,158417.0,25.207,25.2447,25.1542,25.1995,158417.0
2016-02-17 10:20:00,33.45,33.57,33.4,33.51,252976.0,25.207,25.2974,25.1693,25.2522,252976.0
2016-02-17 10:25:00,33.52,33.72,33.52,33.72,884872.0,25.2597,25.4105,25.2597,25.4105,884872.0
2016-02-17 10:30:00,33.73,33.8,33.6,33.79,170522.0,25.418,25.4707,25.32,25.4632,170522.0
2016-02-17 10:35:00,33.78,33.8,33.77,33.79,287856.0,25.4557,25.4707,25.4481,25.4632,287856.0
2016-02-17 10:40:00,33.8,33.81,33.75,33.78,589446.0,25.4707,25.4783,25.4331,25.4557,589446.0
2016-02-17 10:45:00,33.79,33.84,33.75,33.82,416778.0,25.4632,25.5009,25.4331,25.4858,416778.0
2016-02-17 10:50:00,33.82,33.84,33.79,33.82,331717.0,25.4858,25.5009,25.4632,25.4858,331717.0
2016-02-17 10:55:00,33.82,33.9,33.8,33.9,353572.0,25.4858,25.5461,25.4707,25.5461,353572.0
2016-02-17 11:00:00,33.89,33.99,33.83,33.95,228289.0,25.5386,25.6139,25.4933,25.5838,228289.0
2016-02-17 11:05:00,33.95,34.18,33.95,34.13,515643.0,25.5838,25.7571,25.5838,25.7194,515643.0
2016-02-17 11:10:00,34.13,34.34,34.12,34.32,347627.0,25.7194,25.8777,25.7119,25.8626,347627.0
2016-02-17 11:15:00,34.31,34.35,34.1,34.18,186649.0,25.8551,25.8852,25.6968,25.7571,186649.0
2016-02-17 11:20:00,34.19,34.19,33.96,34.0,188931.0,25.7646,25.7646,25.5913,25.6215,188931.0
2016-02-17 11:25:00,34.0,34.13,33.99,34.02,159910.0,25.6215,25.7194,25.6139,25.6365,159910.0
2016-02-17 11:30:00,34.03,34.17,34.02,34.1,209418.0,25.6441,25.7496,25.6365,25.6968,209418.0
2016-02-17 11:35:00,34.09,34.11,33.97,34.0,223340.0,25.6893,25.7043,25.5988,25.6215,223340.0
2016-02-17 11:40:00,34.0,34.03,33.93,33.97,148442.0,25.6215,25.6441,25.5687,25.5988,148442.0
2016-02-17 11:45:00,33.97,34.01,33.79,33.87,191588.0,25.5988,25.629,25.4632,25.5235,191588.0
2016-02-17 11:50:00,33.87,33.93,33.76,33.82,289044.0,25.5235,25.5687,25.4406,25.4858,289044.0
2016-02-17 11:55:00,33.82,33.82,33.75,33.8,195155.0,25.4858,25.4858,25.4331,25.4707,195155.0
2016-02-17 12:00:00,33.79,34.01,33.78,33.96,291830.0,25.4632,25.629,25.4557,25.5913,291830.0
2016-02-17 12:05:00,33.96,34.06,33.89,33.98,131365.0,25.5913,25.6667,25.5386,25.6064,131365.0
2016-02-17 12:10:00,33.97,34.05,33.9,33.94,72888.0,25.5988,25.6591,25.5461,25.5762,72888.0
2016-02-17 12:15:00,33.94,34.08,33.93,34.02,88474.0,25.5762,25.6817,25.5687,25.6365,88474.0
2016-02-17 12:20:00,34.02,34.05,33.96,33.96,92134.0,25.6365,25.6591,25.5913,25.5913,92134.0
2016-02-17 12:25:00,33.96,34.03,33.96,33.98,83321.0,25.5913,25.6441,25.5913,25.6064,83321.0
2016-02-17 12:30:00,33.97,34.13,33.97,34.02,119749.0,25.5988,25.7194,25.5988,25.6365,119749.0
2016-02-17 12:35:00,34.02,34.15,34.02,34.1,86024.0,25.6365,25.7345,25.6365,25.6968,86024.0
2016-02-17 12:40:00,34.09,34.17,34.07,34.15,73463.0,25.6893,25.7496,25.6742,25.7345,73463.0
2016-02-17 12:45:00,34.15,34.24,34.14,34.17,86527.0,25.7345,25.8023,25.727,25.7496,86527.0
2016-02-17 12:50:00,34.18,34.3,34.17,34.28,127714.0,25.7571,25.8475,25.7496,25.8325,127714.0
2016-02-17 12:55:00,34.28,34.34,34.25,34.32,117349.0,25.8325,25.8777,25.8098,25.8626,117349.0
2016-02-17 13:00:00,34.32,34.35,34.22,34.25,180772.0,25.8626,25.8852,25.7872,25.8098,180772.0
2016-02-17 13:05:00,34.25,34.27,34.18,34.22,82665.0,25.8098,25.8249,25.7571,25.7872,82665.0
2016-02-17 13:10:00,34.22,34.25,34.15,34.18,128311.0,25.7872,25.8098,25.7345,25.7571,128311.0
2016-02-17 13:15:00,34.18,34.18,34.1,34.15,147081.0,25.7571,25.7571,25.6968,25.7345,147081.0
2016-02-17 13:20:00,34.15,34.19,34.12,34.19,85204.0,25.7345,25.7646,25.7119,25.7646,85204.0
2016-02-17 13:25:00,34.19,34.24,34.15,34.23,91607.0,25.7646,25.8023,25.7345,25.7948,91607.0
2016-02-17 13:30:00,34.22,34.23,34.07,34.09,389861.0,25.7872,25.7948,25.6742,25.6893,389861.0
2016-02-17 13:35:00,34.1,34.12,33.94,33.95,87139.0,25.6968,25.7119,25.5762,25.5838,87139.0
2016-02-17 13:40:00,33.96,33.96,33.86,33.92,119338.0,25.5913,25.5913,25.516,25.5612,119338.0
2016-02-17 13:45:00,33.91,33.99,33.86,33.98,135523.0,25.5536,25.6139,25.516,25.6064,135523.0
2016-02-17 13:50:00,33.98,34.09,33.97,34.05,106238.0,25.6064,25.6893,25.5988,25.6591,106238.0
2016-02-17 13:55:00,34.06,34.12,34.03,34.06,60525.0,25.6667,25.7119,25.6441,25.6667,60525.0
2016-02-17 14:00:00,34.05,34.09,33.98,34.06,92091.0,25.6591,25.6893,25.6064,25.6667,92091.0
2016-02-17 14:05:00,34.07,34.17,34.02,34.13,85902.0,25.6742,25.7496,25.6365,25.7194,85902.0
2016-02-17 14:10:00,34.13,34.25,34.12,34.22,114601.0,25.7194,25.8098,25.7119,25.7872,114601.0
2016-02-17 14:15:00,34.23,34.33,34.22,34.26,119023.0,25.7948,25.8701,25.7872,25.8174,119023.0
2016-02-17 14:20:00,34.27,34.39,34.19,34.23,189886.0,25.8249,25.9153,25.7646,25.7948,189886.0
2016-02-17 14:25:00,34.23,34.26,34.18,34.19,61494.0,25.7948,25.8174,25.7571,25.7646,61494.0
2016-02-17 14:30:00,34.2,34.26,34.17,34.25,146124.0,25.7722,25.8174,25.7496,25.8098,146124.0
2016-02-17 14:35:00,34.26,34.32,34.21,34.28,85518.0,25.8174,25.8626,25.7797,25.8325,85518.0
2016-02-17 14:40:00,34.29,34.31,34.2,34.26,200236.0,25.84,25.8551,25.7722,25.8174,200236.0
2016-02-17 14:45:00,34.26,34.28,34.16,34.2,149177.0,25.8174,25.8325,25.742,25.7722,149177.0
2016-02-17 14:50:00,34.2,34.21,34.07,34.12,192397.0,25.7722,25.7797,25.6742,25.7119,192397.0
2016-02-17 14:55:00,34.12,34.14,34.0,34.02,157980.0,25.7119,25.727,25.6215,25.6365,157980.0
2016-02-17 15:00:00,34.03,34.06,33.99,34.01,128358.0,25.6441,25.6667,25.6139,25.629,128358.0
2016-02-17 15:05:00,34.01,34.17,34.0,34.14,181525.0,25.629,25.7496,25.6215,25.727,181525.0
2016-02-17 15:10:00,34.14,34.18,34.08,34.18,199060.0,25.727,25.7571,25.6817,25.7571,199060.0
2016-02-17 15:15:00,34.17,34.21,34.08,34.08,178741.0,25.7496,25.7797,25.6817,25.6817,178741.0
2016-02-17 15:20:00,34.08,34.11,33.95,33.97,138878.0,25.6817,25.7043,25.5838,25.5988,138878.0
2016-02-17 15:25:00,33.96,34.05,33.95,34.03,266773.0,25.5913,25.6591,25.5838,25.6441,266773.0
2016-02-17 15:30:00,34.03,34.05,33.97,33.97,173771.0,25.6441,25.6591,25.5988,25.5988,173771.0
2016-02-17 15:35:00,33.98,34.04,33.91,34.03,272865.0,25.6064,25.6516,25.5536,25.6441,272865.0
2016-02-17 15:40:00,34.03,34.09,34.02,34.07,272753.0,25.6441,25.6893,25.6365,25.6742,272753.0
2016-02-17 15:45:00,34.07,34.09,34.03,34.04,342067.0,25.6742,25.6893,25.6441,25.6516,342067.0
2016-02-17 15:50:00,34.03,34.1,34.02,34.1,344271.0,25.6441,25.6968,25.6365,25.6968,344271.0
2016-02-17 15:55:00,34.1,34.1,33.9,33.91,1157116.0,25.6968,25.6968,25.5461,25.5536,1157116.0
2016-02-18 09:30:00,34.48,34.51,34.03,34.19,494330.0,25.9832,26.0058,25.6441,25.7646,494330.0
2016-02-18 09:35:00,34.18,34.27,34.01,34.2,482876.0,25.7571,25.8249,25.629,25.7722,482876.0
2016-02-18 09:40:00,34.2,34.21,33.94,34.01,338282.0,25.7722,25.7797,25.5762,25.629,338282.0
2016-02-18 09:45:00,34.01,34.1,33.85,34.01,512672.0,25.629,25.6968,25.5084,25.629,512672.0
2016-02-18 09:50:00,34.03,34.07,33.94,33.98,207487.0,25.6441,25.6742,25.5762,25.6064,207487.0
2016-02-18 09:55:00,33.97,34.1,33.92,34.09,302032.0,25.5988,25.6968,25.5612,25.6893,302032.0
2016-02-18 10:00:00,34.07,34.16,33.95,34.13,417944.0,25.6742,25.742,25.5838,25.7194,417944.0
2016-02-18 10:05:00,34.12,34.12,33.92,33.94,305811.0,25.7119,25.7119,25.5612,25.5762,305811.0
2016-02-18 10:10:00,33.94,34.08,33.93,34.06,571532.0,25.5762,25.6817,25.5687,25.6667,571532.0
2016-02-18 10:15:00,34.07,34.1,33.99,34.05,198469.0,25.6742,25.6968,25.6139,25.6591,198469.0
2016-02-18 10:20:00,34.05,34.06,33.92,34.04,234505.0,25.6591,25.6667,25.5612,25.6516,234505.0
2016-02-18 10:25:00,34.03,34.06,33.96,34.02,181731.0,25.6441,25.6667,25.5913,25.6365,181731.0
2016-02-18 10:30:00,34.03,34.06,33.96,34.02,151721.0,25.6441,25.6667,25.5913,25.6365,151721.0
2016-02-18 10:35:00,34.02,34.04,33.94,33.98,132073.0,25.6365,25.6516,25.5762,25.6064,132073.0
2016-02-18 10:40:00,33.97,34.01,33.85,33.98,189076.0,25.5988,25.629,25.5084,25.6064,189076.0
2016-02-18 10:45:00,33.98,34.02,33.86,33.89,190255.0,25.6064,25.6365,25.516,25.5386,190255.0
2016-02-18 10:50:00,33.89,33.9,33.69,33.69,301753.0,25.5386,25.5461,25.3878,25.3878,301753.0
2016-02-18 10:55:00,33.69,33.72,33.57,33.68,213803.0,25.3878,25.4105,25.2974,25.3803,213803.0
2016-02-18 11:00:00,33.69,33.7,33.44,33.57,630059.0,25.3878,25.3954,25.1995,25.2974,630059.0
2016-02-18 11:05:00,33.59,33.76,33.57,33.59,471804.0,25.3125,25.4406,25.2974,25.3125,471804.0
2016-02-18 11:10:00,33.59,33.8,33.58,33.8,177630.0,25.3125,25.4707,25.305,25.4707,177630.0
2016-02-18 11:15:00,33.8,33.91,33.54,33.58,289412.0,25.4707,25.5536,25.2748,25.305,289412.0
2016-02-18 11:20:00,33.57,33.7,33.56,33.63,154990.0,25.2974,25.3954,25.2899,25.3426,154990.0
2016-02-18 11:25:00,33.63,33.79,33.62,33.75,102083.0,25.3426,25.4632,25.3351,25.4331,102083.0
2016-02-18 11:30:00,33.76,33.78,33.66,33.72,104500.0,25.4406,25.4557,25.3652,25.4105,104500.0
2016-02-18 11:35:00,33.72,33.86,33.6,33.83,107242.0,25.4105,25.516,25.32,25.4933,107242.0
2016-02-18 11:40:00,33.84,33.86,33.72,33.74,72257.0,25.5009,25.516,25.4105,25.4255,72257.0
2016-02-18 11:45:00,33.72,33.74,33.62,33.64,111606.0,25.4105,25.4255,25.3351,25.3502,111606.0
2016-02-18 11:50:00,33.63,33.71,33.58,33.68,138291.0,25.3426,25.4029,25.305,25.3803,138291.0
2016-02-18 11:55:00,33.67,33.85,33.63,33.83,93141.0,25.3728,25.5084,25.3426,25.4933,93141.0
2016-02-18 12:00:00,33.83,33.83,33.72,33.75,79606.0,25.4933,25.4933,25.4105,25.4331,79606.0
2016-02-18 12:05:00,33.76,33.85,33.7,33.84,69546.0,25.4406,25.5084,25.3954,25.5009,69546.0
2016-02-18 12:10:00,33.84,33.91,33.82,33.84,111064.0,25.5009,25.5536,25.4858,25.5009,111064.0
2016-02-18 12:15:00,33.84,33.92,33.83,33.92,134773.0,25.5009,25.5612,25.4933,25.5612,134773.0
2016-02-18 12:20:00,33.92,33.99,33.89,33.99,84010.0,25.5612,25.6139,25.5386,25.6139,84010.0
2016-02-18 12:25:00,33.99,34.12,33.98,34.11,103302.0,25.6139,25.7119,25.6064,25.7043,103302.0
2016-02-18 12:30:00,34.12,34.18,34.05,34.16,133013.0,25.7119,25.7571,25.6591,25.742,133013.0
2016-02-18 12:35:00,34.16,34.27,34.11,34.25,177180.0,25.742,25.8249,25.7043,25.8098,177180.0
2016-02-18 12:40:00,34.25,34.33,34.21,34.29,160009.0,25.8098,25.8701,25.7797,25.84,160009.0
2016-02-18 12:45:00,34.29,34.32,34.24,34.29,112751.0,25.84,25.8626,25.8023,25.84,112751.0
2016-02-18 12:50:00,34.29,34.47,34.29,34.46,210944.0,25.84,25.9756,25.84,25.9681,210944.0
2016-02-18 12:55:00,34.46,34.47,34.3,34.33,182354.0,25.9681,25.9756,25.8475,25.8701,182354.0
2016-02-18 13:00:00,34.33,34.41,34.32,34.38,157439.0,25.8701,25.9304,25.8626,25.9078,157439.0
2016-02-18 13:05:00,34.39,34.46,34.33,34.43,150248.0,25.9153,25.9681,25.8701,25.9455,150248.0
2016-02-18 13:10:00,34.43,34.47,34.39,34.39,43923.0,25.9455,25.9756,25.9153,25.9153,43923.0
2016-02-18 13:15:00,34.39,34.45,34.34,34.4,188207.0,25.9153,25.9606,25.8777,25.9229,188207.0
2016-02-18 13:20:00,34.39,34.4,34.24,34.27,113368.0,25.9153,25.9229,25.8023,25.8249,113368.0
2016-02-18 13:25:00,34.27,34.39,34.24,34.37,136752.0,25.8249,25.9153,25.8023,25.9003,136752.0
2016-02-18 13:30:00,34.36,34.36,34.28,34.35,123272.0,25.8927,25.8927,25.8325,25.8852,123272.0
2016-02-18 13:35:00,34.34,34.34,34.22,34.23,184420.0,25.8777,25.8777,25.7872,25.7948,184420.0
2016-02-18 13:40:00,34.23,34.25,34.18,34.19,71613.0,25.7948,25.8098,25.7571,25.7646,71613.0
2016-02-18 13:45:00,34.19,34.23,34.14,34.16,119127.0,25.7646,25.7948,25.727,25.742,119127.0
2016-02-18 13:50:00,34.16,34.16,34.02,34.07,143880.0,25.742,25.742,25.6365,25.6742,143880.0
2016-02-18 13:55:00,34.06,34.15,34.04,34.14,187584.0,25.6667,25.7345,25.6516,25.727,187584.0
2016-02-18 14:00:00,34.14,34.34,34.12,34.3,128509.0,25.727,25.8777,25.7119,25.8475,128509.0
2016-02-18 14:05:00,34.31,34.32,34.25,34.27,303295.0,25.8551,25.8626,25.8098,25.8249,303295.0
2016-02-18 14:10:00,34.27,34.28,34.19,34.24,95599.0,25.8249,25.8325,25.7646,25.8023,95599.0
2016-02-18 14:15:00,34.24,34.26,34.18,34.23,75468.0,25.8023,25.8174,25.7571,25.7948,75468.0
2016-02-18 14:20:00,34.22,34.32,34.22,34.24,76888.0,25.7872,25.8626,25.7872,25.8023,76888.0
2016-02-18 14:25:00,34.25,34.36,34.23,34.36,99381.0,25.8098,25.8927,25.7948,25.8927,99381.0
2016-02-18 14:30:00,34.34,34.42,34.34,34.39,261189.0,25.8777,25.938,25.8777,25.9153,261189.0
2016-02-18 14:35:00,34.39,34.46,34.38,34.4,365310.0,25.9153,25.9681,25.9078,25.9229,365310.0
2016-02-18 14:40:00,34.4,34.41,34.26,34.28,98721.0,25.9229,25.9304,25.8174,25.8325,98721.0
2016-02-18 14:45:00,34.27,34.28,34.17,34.24,165319.0,25.8249,25.8325,25.7496,25.8023,165319.0
2016-02-18 14:50:00,34.24,34.24,34.19,34.22,89254.0,25.8023,25.8023,25.7646,25.7872,89254.0
2016-02-18 14:55:00,34.21,34.23,34.17,34.17,69613.0,25.7797,25.7948,25.7496,25.7496,69613.0
2016-02-18 15:00:00,34.18,34.22,34.13,34.13,112341.0,25.7571,25.7872,25.7194,25.7194,112341.0
2016-02-18 15:05:00,34.14,34.15,34.07,34.08,119439.0,25.727,25.7345,25.6742,25.6817,119439.0
2016-02-18 15:10:00,34.08,34.1,33.99,34.02,139378.0,25.6817,25.6968,25.6139,25.6365,139378.0
2016-02-18 15:15:00,34.01,34.04,33.9,33.97,254101.0,25.629,25.6516,25.5461,25.5988,254101.0
2016-02-18 15:20:00,33.97,33.98,33.89,33.94,112103.0,25.5988,25.6064,25.5386,25.5762,112103.0
2016-02-18 15:25:00,33.94,33.96,33.82,33.83,195466.0,25.5762,25.5913,25.4858,25.4933,195466.0
2016-02-18 15:30:00,33.83,33.85,33.78,33.82,210692.0,25.4933,25.5084,25.4557,25.4858,210692.0
2016-02-18 15:35:00,33.82,33.89,33.79,33.88,181493.0,25.4858,25.5386,25.4632,25.531,181493.0
2016-02-18 15:40:00,33.88,33.88,33.8,33.81,176180.0,25.531,25.531,25.4707,25.4783,176180.0
2016-02-18 15:45:00,33.81,33.81,33.72,33.74,253966.0,25.4783,25.4783,25.4105,25.4255,253966.0
2016-02-18 15:50:00,33.74,33.83,33.71,33.75,330175.0,25.4255,25.4933,25.4029,25.4331,330175.0
2016-02-18 15:55:00,33.74,33.74,33.67,33.7,351287.0,25.4255,25.4255,25.3728,25.3954,351287.0
2016-02-19 09:30:00,33.15,33.28,32.93,33.0,639119.0,24.9809,25.0789,24.8151,24.8679,639119.0
2016-02-19 09:35:00,32.99,33.03,32.85,32.9,208832.0,24.8603,24.8905,24.7548,24.7925,208832.0
2016-02-19 09:40:00,32.9,33.23,32.86,33.23,287454.0,24.7925,25.0412,24.7624,25.0412,287454.0
2016-02-19 09:45:00,33.24,33.27,33.01,33.05,216796.0,25.0487,25.0713,24.8754,24.9056,216796.0
2016-02-19 09:50:00,33.07,33.07,32.88,32.92,210614.0,24.9206,24.9206,24.7775,24.8076,210614.0
2016-02-19 09:55:00,32.92,32.97,32.83,32.87,157077.0,24.8076,24.8453,24.7398,24.7699,157077.0
2016-02-19 10:00:00,32.86,32.86,32.54,32.6,323747.0,24.7624,24.7624,24.5212,24.5665,323747.0
2016-02-19 10:05:00,32.6,32.67,32.51,32.52,185674.0,24.5665,24.6192,24.4986,24.5062,185674.0
2016-02-19 10:10:00,32.51,32.64,32.43,32.43,232792.0,24.4986,24.5966,24.4383,24.4383,232792.0
2016-02-19 10:15:00,32.44,32.81,32.44,32.64,340621.0,24.4459,24.7247,24.4459,24.5966,340621.0
2016-02-19 10:20:00,32.66,32.71,32.53,32.58,310435.0,24.6117,24.6493,24.5137,24.5514,310435.0
2016-02-19 10:25:00,32.57,32.59,32.41,32.48,158986.0,24.5438,24.5589,24.4233,24.476,158986.0
2016-02-19 10:30:00,32.48,32.64,32.46,32.58,243749.0,24.476,24.5966,24.461,24.5514,243749.0
2016-02-19 10:35:00,32.58,32.68,32.47,32.5,206730.0,24.5514,24.6267,24.4685,24.4911,206730.0
2016-02-19 10:40:00,32.49,32.54,32.43,32.45,327824.0,24.4836,24.5212,24.4383,24.4534,327824.0
2016-02-19 10:45:00,32.45,32.51,32.35,32.39,131115.0,24.4534,24.4986,24.3781,24.4082,131115.0
2016-02-19 10:50:00,32.37,32.49,32.21,32.22,216707.0,24.3931,24.4836,24.2726,24.2801,216707.0
2016-02-19 10:55:00,32.21,32.3,32.13,32.17,196214.0,24.2726,24.3404,24.2123,24.2424,196214.0
2016-02-19 11:00:00,32.16,32.26,32.09,32.24,127262.0,24.2349,24.3102,24.1821,24.2952,127262.0
2016-02-19 11:05:00,32.24,32.3,32.16,32.22,147262.0,24.2952,24.3404,24.2349,24.2801,147262.0
2016-02-19 11:10:00,32.23,32.34,32.22,32.26,196149.0,24.2876,24.3705,24.2801,24.3102,196149.0
2016-02-19 11:15:00,32.26,32.3,32.24,32.25,249203.0,24.3102,24.3404,24.2952,24.3027,249203.0
2016-02-19 11:20:00,32.26,32.39,32.24,32.25,117422.0,24.3102,24.4082,24.2952,24.3027,117422.0
2016-02-19 11:25:00,32.26,32.37,32.2,32.34,160840.0,24.3102,24.3931,24.265,24.3705,160840.0
2016-02-19 11:30:00,32.34,32.53,32.34,32.37,155018.0,24.3705,24.5137,24.3705,24.3931,155018.0
2016-02-19 11:35:00,32.36,32.42,32.26,32.31,157695.0,24.3856,24.4308,24.3102,24.3479,157695.0
2016-02-19 11:40:00,32.3,32.42,32.28,32.4,85144.0,24.3404,24.4308,24.3253,24.4157,85144.0
2016-02-19 11:45:00,32.4,32.43,32.27,32.3,69322.0,24.4157,24.4383,24.3178,24.3404,69322.0
2016-02-19 11:50:00,32.29,32.34,32.25,32.31,82337.0,24.3328,24.3705,24.3027,24.3479,82337.0
2016-02-19 11:55:00,32.31,32.33,32.25,32.3,212137.0,24.3479,24.363,24.3027,24.3404,212137.0
2016-02-19 12:00:00,32.3,32.33,32.23,32.32,108975.0,24.3404,24.363,24.2876,24.3555,108975.0
2016-02-19 12:05:00,32.31,32.32,32.22,32.23,100383.0,24.3479,24.3555,24.2801,24.2876,100383.0
2016-02-19 12:10:00,32.23,32.29,32.18,32.27,81100.0,24.2876,24.3328,24.25,24.3178,81100.0
2016-02-19 12:15:00,32.26,32.28,32.17,32.2,198819.0,24.3102,24.3253,24.2424,24.265,198819.0
2016-02-19 12:20:00,32.2,32.21,32.15,32.18,105041.0,24.265,24.2726,24.2273,24.25,105041.0
2016-02-19 12:25:00,32.19,32.21,32.17,32.19,79765.0,24.2575,24.2726,24.2424,24.2575,79765.0
2016-02-19 12:30:00,32.19,32.24,32.17,32.2,91393.0,24.2575,24.2952,24.2424,24.265,91393.0
2016-02-19 12:35:00,32.2,32.33,32.2,32.31,127558.0,24.265,24.363,24.265,24.3479,127558.0
2016-02-19 12:40:00,32.32,32.47,32.29,32.42,267628.0,24.3555,24.4685,24.3328,24.4308,267628.0
2016-02-19 12:45:00,32.43,32.44,32.33,32.4,124405.0,24.4383,24.4459,24.363,24.4157,124405.0
2016-02-19 12:50:00,32.4,32.48,32.4,32.41,130381.0,24.4157,24.476,24.4157,24.4233,130381.0
2016-02-19 12:55:00,32.42,32.46,32.36,32.41,52126.0,24.4308,24.461,24.3856,24.4233,52126.0
2016-02-19 13:00:00,32.42,32.45,32.31,32.36,149888.0,24.4308,24.4534,24.3479,24.3856,149888.0
2016-02-19 13:05:00,32.35,32.44,32.34,32.38,70518.0,24.3781,24.4459,24.3705,24.4007,70518.0
2016-02-19 13:10:00,32.38,32.44,32.37,32.41,86175.0,24.4007,24.4459,24.3931,24.4233,86175.0
2016-02-19 13:15:00,32.41,32.45,32.4,32.42,63987.0,24.4233,24.4534,24.4157,24.4308,63987.0
2016-02-19 13:20:00,32.43,32.49,32.41,32.47,109071.0,24.4383,24.4836,24.4233,24.4685,109071.0
2016-02-19 13:25:00,32.46,32.53,32.45,32.49,157703.0,24.461,24.5137,24.4534,24.4836,157703.0
2016-02-19 13:30:00,32.48,32.61,32.48,32.6,213230.0,24.476,24.574,24.476,24.5665,213230.0
2016-02-19 13:35:00,32.6,32.62,32.53,32.55,187981.0,24.5665,24.5815,24.5137,24.5288,187981.0
2016-02-19 13:40:00,32.56,32.59,32.49,32.5,224492.0,24.5363,24.5589,24.4836,24.4911,224492.0
2016-02-19 13:45:00,32.5,32.58,32.49,32.55,194580.0,24.4911,24.5514,24.4836,24.5288,194580.0
2016-02-19 13:50:00,32.55,32.66,32.55,32.65,189831.0,24.5288,24.6117,24.5288,24.6041,189831.0
2016-02-19 13:55:00,32.65,32.66,32.56,32.62,80573.0,24.6041,24.6117,24.5363,24.5815,80573.0
2016-02-19 14:00:00,32.62,32.69,32.59,32.66,105793.0,24.5815,24.6343,24.5589,24.6117,105793.0
2016-02-19 14:05:00,32.66,32.76,32.65,32.73,113202.0,24.6117,24.687,24.6041,24.6644,113202.0
2016-02-19 14:10:00,32.73,32.76,32.68,32.75,117542.0,24.6644,24.687,24.6267,24.6795,117542.0
2016-02-19 14:15:00,32.75,32.78,32.72,32.76,209911.0,24.6795,24.7021,24.6569,24.687,209911.0
2016-02-19 14:20:00,32.76,32.79,32.71,32.71,61193.0,24.687,24.7096,24.6493,24.6493,61193.0
2016-02-19 14:25:00,32.72,32.74,32.57,32.64,80325.0,24.6569,24.672,24.5438,24.5966,80325.0
2016-02-19 14:30:00,32.63,32.65,32.52,32.52,92936.0,24.5891,24.6041,24.5062,24.5062,92936.0
2016-02-19 14:35:00,32.52,32.58,32.49,32.52,81763.0,24.5062,24.5514,24.4836,24.5062,81763.0
2016-02-19 14:40:00,32.52,32.57,32.49,32.55,85238.0,24.5062,24.5438,24.4836,24.5288,85238.0
2016-02-19 14:45:00,32.56,32.6,32.53,32.58,82446.0,24.5363,24.5665,24.5137,24.5514,82446.0
2016-02-19 14:50:00,32.59,32.61,32.57,32.59,114012.0,24.5589,24.574,24.5438,24.5589,114012.0
2016-02-19 14:55:00,32.58,32.61,32.58,32.61,98955.0,24.5514,24.574,24.5514,24.574,98955.0
2016-02-19 15:00:00,32.61,32.62,32.59,32.61,62852.0,24.574,24.5815,24.5589,24.574,62852.0
2016-02-19 15:05:00,32.6,32.67,32.6,32.64,79427.0,24.5665,24.6192,24.5665,24.5966,79427.0
2016-02-19 15:10:00,32.63,32.64,32.6,32.61,89379.0,24.5891,24.5966,24.5665,24.574,89379.0
2016-02-19 15:15:00,32.62,32.63,32.53,32.54,101051.0,24.5815,24.5891,24.5137,24.5212,101051.0
2016-02-19 15:20:00,32.54,32.59,32.54,32.57,90491.0,24.5212,24.5589,24.5212,24.5438,90491.0
2016-02-19 15:25:00,32.58,32.67,32.56,32.64,87370.0,24.5514,24.6192,24.5363,24.5966,87370.0
2016-02-19 15:30:00,32.63,32.66,32.6,32.65,106086.0,24.5891,24.6117,24.5665,24.6041,106086.0
2016-02-19 15:35:00,32.65,32.77,32.63,32.77,126870.0,24.6041,24.6946,24.5891,24.6946,126870.0
2016-02-19 15:40:00,32.76,32.82,32.75,32.79,236610.0,24.687,24.7322,24.6795,24.7096,236610.0
2016-02-19 15:45:00,32.79,32.8,32.66,32.7,192579.0,24.7096,24.7172,24.6117,24.6418,192579.0
2016-02-19 15:50:00,32.7,32.74,32.68,32.73,333969.0,24.6418,24.672,24.6267,24.6644,333969.0
2016-02-19 15:55:00,32.73,32.88,32.72,32.87,663843.0,24.6644,24.7775,24.6569,24.7699,663843.0
2016-02-22 09:30:00,33.69,33.88,33.51,33.76,365620.0,25.3878,25.531,25.2522,25.4406,365620.0
2016-02-22 09:35:00,33.76,33.91,33.63,33.78,160934.0,25.4406,25.5536,25.3426,25.4557,160934.0
2016-02-22 09:40:00,33.79,33.89,33.75,33.78,141786.0,25.4632,25.5386,25.4331,25.4557,141786.0
2016-02-22 09:45:00,33.79,33.98,33.68,33.93,180815.0,25.4632,25.6064,25.3803,25.5687,180815.0
2016-02-22 09:50:00,33.93,34.1,33.93,34.0,194092.0,25.5687,25.6968,25.5687,25.6215,194092.0
2016-02-22 09:55:00,34.0,34.03,33.83,33.9,185161.0,25.6215,25.6441,25.4933,25.5461,185161.0
2016-02-22 10:00:00,33.9,34.34,33.89,34.3,232026.0,25.5461,25.8777,25.5386,25.8475,232026.0
2016-02-22 10:05:00,34.3,34.39,34.12,34.2,186185.0,25.8475,25.9153,25.7119,25.7722,186185.0
2016-02-22 10:10:00,34.2,34.25,34.11,34.23,199985.0,25.7722,25.8098,25.7043,25.7948,199985.0
2016-02-22 10:15:00,34.23,34.23,34.04,34.19,158726.0,25.7948,25.7948,25.6516,25.7646,158726.0
2016-02-22 10:20:00,34.19,34.37,34.18,34.33,151393.0,25.7646,25.9003,25.7571,25.8701,151393.0
2016-02-22 10:25:00,34.32,34.44,34.27,34.43,165263.0,25.8626,25.953,25.8249,25.9455,165263.0
2016-02-22 10:30:00,34.44,34.47,34.37,34.42,199264.0,25.953,25.9756,25.9003,25.938,199264.0
2016-02-22 10:35:00,34.42,34.42,34.31,34.41,134832.0,25.938,25.938,25.8551,25.9304,134832.0
2016-02-22 10:40:00,34.4,34.44,34.31,34.35,178448.0,25.9229,25.953,25.8551,25.8852,178448.0
2016-02-22 10:45:00,34.35,34.4,34.29,34.37,143263.0,25.8852,25.9229,25.84,25.9003,143263.0
2016-02-22 10:50:00,34.37,34.53,34.37,34.52,251280.0,25.9003,26.0208,25.9003,26.0133,251280.0
2016-02-22 10:55:00,34.52,34.53,34.43,34.48,145273.0,26.0133,26.0208,25.9455,25.9832,145273.0
2016-02-22 11:00:00,34.49,34.55,34.46,34.47,117572.0,25.9907,26.0359,25.9681,25.9756,117572.0
2016-02-22 11:05:00,34.47,34.52,34.41,34.51,78274.0,25.9756,26.0133,25.9304,26.0058,78274.0
2016-02-22 11:10:00,34.5,34.54,34.45,34.45,107148.0,25.9982,26.0284,25.9606,25.9606,107148.0
2016-02-22 11:15:00,34.45,34.46,34.34,34.34,93931.0,25.9606,25.9681,25.8777,25.8777,93931.0
2016-02-22 11:20:00,34.33,34.38,34.3,34.33,96908.0,25.8701,25.9078,25.8475,25.8701,96908.0
2016-02-22 11:25:00,34.32,34.39,34.26,34.36,124322.0,25.8626,25.9153,25.8174,25.8927,124322.0
2016-02-22 11:30:00,34.37,34.45,34.34,34.38,118697.0,25.9003,25.9606,25.8777,25.9078,118697.0
2016-02-22 11:35:00,34.38,34.43,34.33,34.37,80620.0,25.9078,25.9455,25.8701,25.9003,80620.0
2016-02-22 11:40:00,34.36,34.42,34.32,34.34,166200.0,25.8927,25.938,25.8626,25.8777,166200.0
2016-02-22 11:45:00,34.34,34.38,34.29,34.3,74291.0,25.8777,25.9078,25.84,25.8475,74291.0
2016-02-22 11:50:00,34.3,34.41,34.26,34.35,116038.0,25.8475,25.9304,25.8174,25.8852,116038.0
2016-02-22 11:55:00,34.35,34.38,34.31,34.35,41229.0,25.8852,25.9078,25.8551,25.8852,41229.0
2016-02-22 12:00:00,34.35,34.39,34.32,34.34,108013.0,25.8852,25.9153,25.8626,25.8777,108013.0
2016-02-22 12:05:00,34.33,34.34,34.26,34.3,53396.0,25.8701,25.8777,25.8174,25.8475,53396.0
2016-02-22 12:10:00,34.3,34.3,34.18,34.21,114039.0,25.8475,25.8475,25.7571,25.7797,114039.0
2016-02-22 12:15:00,34.2,34.29,34.19,34.27,108299.0,25.7722,25.84,25.7646,25.8249,108299.0
2016-02-22 12:20:00,34.26,34.34,34.25,34.33,60875.0,25.8174,25.8777,25.8098,25.8701,60875.0
2016-02-22 12:25:00,34.33,34.36,34.28,34.29,93050.0,25.8701,25.8927,25.8325,25.84,93050.0
2016-02-22 12:30:00,34.3,34.34,34.25,34.26,144831.0,25.8475,25.8777,25.8098,25.8174,144831.0
2016-02-22 12:35:00,34.27,34.34,34.27,34.33,138156.0,25.8249,25.8777,25.8249,25.8701,138156.0
2016-02-22 12:40:00,34.33,34.4,34.31,34.34,228931.0,25.8701,25.9229,25.8551,25.8777,228931.0
2016-02-22 12:45:00,34.34,34.48,34.34,34.43,270778.0,25.8777,25.9832,25.8777,25.9455,270778.0
2016-02-22 12:50:00,34.43,34.49,34.42,34.47,93425.0,25.9455,25.9907,25.938,25.9756,93425.0
2016-02-22 12:55:00,34.47,34.49,34.3,34.34,110643.0,25.9756,25.9907,25.8475,25.8777,110643.0
2016-02-22 13:00:00,34.34,34.49,34.34,34.42,60870.0,25.8777,25.9907,25.8777,25.938,60870.0
2016-02-22 13:05:00,34.41,34.48,34.38,34.41,62909.0,25.9304,25.9832,25.9078,25.9304,62909.0
2016-02-22 13:10:00,34.41,34.46,34.41,34.44,64302.0,25.9304,25.9681,25.9304,25.953,64302.0
2016-02-22 13:15:00,34.45,34.5,34.43,34.46,68729.0,25.9606,25.9982,25.9455,25.9681,68729.0
2016-02-22 13:20:00,34.47,34.49,34.43,34.45,38014.0,25.9756,25.9907,25.9455,25.9606,38014.0
2016-02-22 13:25:00,34.45,34.47,34.43,34.44,50668.0,25.9606,25.9756,25.9455,25.953,50668.0
2016-02-22 13:30:00,34.44,34.48,34.43,34.47,51754.0,25.953,25.9832,25.9455,25.9756,51754.0
2016-02-22 13:35:00,34.47,34.54,34.43,34.49,107113.0,25.9756,26.0284,25.9455,25.9907,107113.0
2016-02-22 13:40:00,34.48,34.65,34.48,34.64,158244.0,25.9832,26.1113,25.9832,26.1037,158244.0
2016-02-22 13:45:00,34.63,34.7,34.56,34.7,151552.0,26.0962,26.149,26.0435,26.149,151552.0
2016-02-22 13:50:00,34.7,34.7,34.59,34.61,127999.0,26.149,26.149,26.0661,26.0811,127999.0
2016-02-22 13:55:00,34.62,34.66,34.61,34.65,90548.0,26.0887,26.1188,26.0811,26.1113,90548.0
2016-02-22 14:00:00,34.66,34.66,34.56,34.57,83637.0,26.1188,26.1188,26.0435,26.051,83637.0
2016-02-22 14:05:00,34.57,34.57,34.44,34.47,98659.0,26.051,26.051,25.953,25.9756,98659.0
2016-02-22 14:10:00,34.48,34.49,34.4,34.45,91439.0,25.9832,25.9907,25.9229,25.9606,91439.0
2016-02-22 14:15:00,34.46,34.49,34.36,34.36,117663.0,25.9681,25.9907,25.8927,25.8927,117663.0
2016-02-22 14:20:00,34.37,34.44,34.35,34.39,62508.0,25.9003,25.953,25.8852,25.9153,62508.0
2016-02-22 14:25:00,34.4,34.47,34.39,34.45,77922.0,25.9229,25.9756,25.9153,25.9606,77922.0
2016-02-22 14:30:00,34.45,34.45,34.4,34.41,87902.0,25.9606,25.9606,25.9229,25.9304,87902.0
2016-02-22 14:35:00,34.41,34.44,34.39,34.4,79239.0,25.9304,25.953,25.9153,25.9229,79239.0
2016-02-22 14:40:00,34.41,34.43,34.37,34.4,93633.0,25.9304,25.9455,25.9003,25.9229,93633.0
2016-02-22 14:45:00,34.4,34.45,34.39,34.45,62374.0,25.9229,25.9606,25.9153,25.9606,62374.0
2016-02-22 14:50:00,34.44,34.45,34.36,34.38,78461.0,25.953,25.9606,25.8927,25.9078,78461.0
2016-02-22 14:55:00,34.38,34.4,34.36,34.37,40827.0,25.9078,25.9229,25.8927,25.9003,40827.0
2016-02-22 15:00:00,34.38,34.4,34.26,34.27,97676.0,25.9078,25.9229,25.8174,25.8249,97676.0
2016-02-22 15:05:00,34.26,34.31,34.25,34.27,94699.0,25.8174,25.8551,25.8098,25.8249,94699.0
2016-02-22 15:10:00,34.28,34.35,34.26,34.34,82446.0,25.8325,25.8852,25.8174,25.8777,82446.0
2016-02-22 15:15:00,34.35,34.36,34.31,34.33,71739.0,25.8852,25.8927,25.8551,25.8701,71739.0
2016-02-22 15:20:00,34.33,34.49,34.32,34.49,105013.0,25.8701,25.9907,25.8626,25.9907,105013.0
2016-02-22 15:25:00,34.49,34.6,34.48,34.53,149568.0,25.9907,26.0736,25.9832,26.0208,149568.0
2016-02-22 15:30:00,34.54,34.56,34.47,34.48,124801.0,26.0284,26.0435,25.9756,25.9832,124801.0
2016-02-22 15:35:00,34.48,34.49,34.35,34.36,178047.0,25.9832,25.9907,25.8852,25.8927,178047.0
2016-02-22 15:40:00,34.36,34.46,34.35,34.45,134825.0,25.8927,25.9681,25.8852,25.9606,134825.0
2016-02-22 15:45:00,34.45,34.48,34.39,34.39,129030.0,25.9606,25.9832,25.9153,25.9153,129030.0
2016-02-22 15:50:00,34.4,34.44,34.37,34.38,175678.0,25.9229,25.953,25.9003,25.9078,175678.0
2016-02-22 15:55:00,34.38,34.45,34.37,34.44,391980.0,25.9078,25.9606,25.9003,25.953,391980.0
2016-02-23 09:30:00,33.92,33.99,33.7,33.95,251954.0,25.5612,25.6139,25.3954,25.5838,251954.0
2016-02-23 09:35:00,33.93,34.1,33.83,34.09,249634.0,25.5687,25.6968,25.4933,25.6893,249634.0
2016-02-23 09:40:00,34.09,34.61,34.06,34.34,253876.0,25.6893,26.0811,25.6667,25.8777,253876.0
2016-02-23 09:45:00,34.37,34.44,34.11,34.16,73317.0,25.9003,25.953,25.7043,25.742,73317.0
2016-02-23 09:50:00,34.17,34.36,34.14,34.26,162371.0,25.7496,25.8927,25.727,25.8174,162371.0
2016-02-23 09:55:00,34.26,34.35,34.21,34.29,56206.0,25.8174,25.8852,25.7797,25.84,56206.0
2016-02-23 10:00:00,34.3,34.44,34.23,34.37,104761.0,25.8475,25.953,25.7948,25.9003,104761.0
2016-02-23 10:05:00,34.35,34.36,34.03,34.05,83322.0,25.8852,25.8927,25.6441,25.6591,83322.0
2016-02-23 10:10:00,34.05,34.05,33.86,33.88,88880.0,25.6591,25.6591,25.516,25.531,88880.0
2016-02-23 10:15:00,33.9,33.96,33.81,33.83,80191.0,25.5461,25.5913,25.4783,25.4933,80191.0
2016-02-23 10:20:00,33.83,34.02,33.81,34.0,89949.0,25.4933,25.6365,25.4783,25.6215,89949.0
2016-02-23 10:25:00,34.0,34.01,33.84,33.98,120796.0,25.6215,25.629,25.5009,25.6064,120796.0
2016-02-23 10:30:00,33.98,34.03,33.85,33.95,132006.0,25.6064,25.6441,25.5084,25.5838,132006.0
2016-02-23 10:35:00,33.96,34.0,33.74,33.77,113463.0,25.5913,25.6215,25.4255,25.4481,113463.0
2016-02-23 10:40:00,33.76,33.8,33.72,33.77,70818.0,25.4406,25.4707,25.4105,25.4481,70818.0
2016-02-23 10:45:00,33.77,33.77,33.59,33.59,86442.0,25.4481,25.4481,25.3125,25.3125,86442.0
2016-02-23 10:50:00,33.59,33.59,33.49,33.5,123161.0,25.3125,25.3125,25.2371,25.2447,123161.0
2016-02-23 10:55:00,33.49,33.5,33.4,33.45,99849.0,25.2371,25.2447,25.1693,25.207,99849.0
2016-02-23 11:00:00,33.45,33.45,33.32,33.35,138794.0,25.207,25.207,25.109,25.1316,138794.0
2016-02-23 11:05:00,33.33,33.4,33.21,33.22,135022.0,25.1166,25.1693,25.0261,25.0337,135022.0
2016-02-23 11:10:00,33.22,33.26,33.17,33.22,113581.0,25.0337,25.0638,24.996,25.0337,113581.0
2016-02-23 11:15:00,33.21,33.24,33.14,33.23,102792.0,25.0261,25.0487,24.9734,25.0412,102792.0
2016-02-23 11:20:00,33.23,33.26,33.16,33.21,102925.0,25.0412,25.0638,24.9885,25.0261,102925.0
2016-02-23 11:25:00,33.22,33.23,33.1,33.16,74515.0,25.0337,25.0412,24.9432,24.9885,74515.0
2016-02-23 11:30:00,33.16,33.22,33.07,33.09,129393.0,24.9885,25.0337,24.9206,24.9357,129393.0
2016-02-23 11:35:00,33.08,33.29,33.08,33.25,128097.0,24.9282,25.0864,24.9282,25.0563,128097.0
2016-02-23 11:40:00,33.26,33.4,33.23,33.38,97149.0,25.0638,25.1693,25.0412,25.1542,97149.0
2016-02-23 11:45:00,33.38,33.45,33.32,33.36,90689.0,25.1542,25.207,25.109,25.1392,90689.0
2016-02-23 11:50:00,33.37,33.37,33.29,33.33,71830.0,25.1467,25.1467,25.0864,25.1166,71830.0
2016-02-23 11:55:00,33.33,33.44,33.27,33.41,89427.0,25.1166,25.1995,25.0713,25.1768,89427.0
2016-02-23 12:00:00,33.39,33.4,33.26,33.27,50362.0,25.1618,25.1693,25.0638,25.0713,50362.0
2016-02-23 12:05:00,33.27,33.35,33.27,33.32,54391.0,25.0713,25.1316,25.0713,25.109,54391.0
2016-02-23 12:10:00,33.32,33.32,33.23,33.25,54623.0,25.109,25.109,25.0412,25.0563,54623.0
2016-02-23 12:15:00,33.26,33.33,33.25,33.27,45213.0,25.0638,25.1166,25.0563,25.0713,45213.0
2016-02-23 12:20:00,33.28,33.29,33.25,33.26,34203.0,25.0789,25.0864,25.0563,25.0638,34203.0
2016-02-23 12:25:00,33.26,33.35,33.25,33.35,45258.0,25.0638,25.1316,25.0563,25.1316,45258.0
2016-02-23 12:30:00,33.34,33.38,33.3,33.36,36543.0,25.1241,25.1542,25.094,25.1392,36543.0
2016-02-23 12:35:00,33.35,33.36,33.28,33.35,46168.0,25.1316,25.1392,25.0789,25.1316,46168.0
2016-02-23 12:40:00,33.35,33.38,33.3,33.35,52844.0,25.1316,25.1542,25.094,25.1316,52844.0
2016-02-23 12:45:00,33.34,33.35,33.28,33.29,52575.0,25.1241,25.1316,25.0789,25.0864,52575.0
2016-02-23 12:50:00,33.29,33.31,33.26,33.3,94212.0,25.0864,25.1015,25.0638,25.094,94212.0
2016-02-23 12:55:00,33.3,33.34,33.27,33.33,54135.0,25.094,25.1241,25.0713,25.1166,54135.0
2016-02-23 13:00:00,33.34,33.4,33.32,33.38,69114.0,25.1241,25.1693,25.109,25.1542,69114.0
2016-02-23 13:05:00,33.38,33.38,33.33,33.34,59802.0,25.1542,25.1542,25.1166,25.1241,59802.0
2016-02-23 13:10:00,33.34,33.35,33.29,33.29,35352.0,25.1241,25.1316,25.0864,25.0864,35352.0
2016-02-23 13:15:00,33.29,33.3,33.26,33.28,46387.0,25.0864,25.094,25.0638,25.0789,46387.0
2016-02-23 13:20:00,33.28,33.34,33.26,33.34,40413.0,25.0789,25.1241,25.0638,25.1241,40413.0
2016-02-23 13:25:00,33.34,33.35,33.29,33.35,77005.0,25.1241,25.1316,25.0864,25.1316,77005.0
2016-02-23 13:30:00,33.35,33.4,33.29,33.3,135343.0,25.1316,25.1693,25.0864,25.094,135343.0
2016-02-23 13:35:00,33.29,33.31,33.26,33.27,98974.0,25.0864,25.1015,25.0638,25.0713,98974.0
2016-02-23 13:40:00,33.27,33.33,33.26,33.27,104943.0,25.0713,25.1166,25.0638,25.0713,104943.0
2016-02-23 13:45:00,33.27,33.3,33.23,33.25,199829.0,25.0713,25.094,25.0412,25.0563,199829.0
2016-02-23 13:50:00,33.25,33.27,33.19,33.23,117152.0,25.0563,25.0713,25.0111,25.0412,117152.0
2016-02-23 13:55:00,33.23,33.3,33.17,33.3,65341.0,25.0412,25.094,24.996,25.094,65341.0
2016-02-23 14:00:00,33.29,33.35,33.26,33.29,45080.0,25.0864,25.1316,25.0638,25.0864,45080.0
2016-02-23 14:05:00,33.29,33.34,33.26,33.27,45395.0,25.0864,25.1241,25.0638,25.0713,45395.0
2016-02-23 14:10:00,33.28,33.3,33.25,33.29,68736.0,25.0789,25.094,25.0563,25.0864,68736.0
2016-02-23 14:15:00,33.29,33.39,33.28,33.36,119554.0,25.0864,25.1618,25.0789,25.1392,119554.0
2016-02-23 14:20:00,33.36,33.38,33.27,33.3,96986.0,25.1392,25.1542,25.0713,25.094,96986.0
2016-02-23 14:25:00,33.3,33.31,33.14,33.15,136193.0,25.094,25.1015,24.9734,24.9809,136193.0
2016-02-23 14:30:00,33.15,33.2,33.14,33.2,65838.0,24.9809,25.0186,24.9734,25.0186,65838.0
2016-02-23 14:35:00,33.19,33.24,33.18,33.22,71204.0,25.0111,25.0487,25.0035,25.0337,71204.0
2016-02-23 14:40:00,33.22,33.22,33.17,33.2,59832.0,25.0337,25.0337,24.996,25.0186,59832.0
2016-02-23 14:45:00,33.2,33.2,33.13,33.18,54354.0,25.0186,25.0186,24.9658,25.0035,54354.0
2016-02-23 14:50:00,33.17,33.18,33.1,33.11,86706.0,24.996,25.0035,24.9432,24.9508,86706.0
2016-02-23 14:55:00,33.11,33.13,33.1,33.11,86990.0,24.9508,24.9658,24.9432,24.9508,86990.0
2016-02-23 15:00:00,33.11,33.15,33.05,33.07,116819.0,24.9508,24.9809,24.9056,24.9206,116819.0
2016-02-23 15:05:00,33.06,33.07,33.02,33.04,229864.0,24.9131,24.9206,24.883,24.898,229864.0
2016-02-23 15:10:00,33.04,33.05,32.97,32.98,199220.0,24.898,24.9056,24.8453,24.8528,199220.0
2016-02-23 15:15:00,32.98,33.03,32.95,33.03,82596.0,24.8528,24.8905,24.8302,24.8905,82596.0
2016-02-23 15:20:00,33.03,33.06,33.01,33.04,100971.0,24.8905,24.9131,24.8754,24.898,100971.0
2016-02-23 15:25:00,33.04,33.04,32.96,32.98,140365.0,24.898,24.898,24.8377,24.8528,140365.0
2016-02-23 15:30:00,32.98,33.03,32.98,33.02,176063.0,24.8528,24.8905,24.8528,24.883,176063.0
2016-02-23 15:35:00,33.02,33.13,33.01,33.13,127493.0,24.883,24.9658,24.8754,24.9658,127493.0
2016-02-23 15:40:00,33.13,33.16,32.95,32.98,221437.0,24.9658,24.9885,24.8302,24.8528,221437.0
2016-02-23 15:45:00,32.97,33.04,32.96,33.03,241030.0,24.8453,24.898,24.8377,24.8905,241030.0
2016-02-23 15:50:00,33.03,33.03,32.98,33.01,216574.0,24.8905,24.8905,24.8528,24.8754,216574.0
2016-02-23 15:55:00,33.01,33.02,32.91,32.92,422420.0,24.8754,24.883,24.8001,24.8076,422420.0
2016-02-24 09:30:00,32.1,32.28,31.83,31.86,353642.0,24.1897,24.3253,23.9862,24.0088,353642.0
2016-02-24 09:35:00,31.85,32.06,31.83,31.96,146442.0,24.0013,24.1595,23.9862,24.0842,146442.0
2016-02-24 09:40:00,31.95,32.08,31.92,32.08,174600.0,24.0766,24.1746,24.054,24.1746,174600.0
2016-02-24 09:45:00,32.07,32.08,31.9,32.01,141565.0,24.1671,24.1746,24.039,24.1218,141565.0
2016-02-24 09:50:00,32.0,32.02,31.82,31.9,153403.0,24.1143,24.1294,23.9787,24.039,153403.0
2016-02-24 09:55:00,31.91,32.13,31.88,32.12,172981.0,24.0465,24.2123,24.0239,24.2047,172981.0
2016-02-24 10:00:00,32.12,32.12,31.92,32.06,166558.0,24.2047,24.2047,24.054,24.1595,166558.0
2016-02-24 10:05:00,32.06,32.16,32.03,32.1,174336.0,24.1595,24.2349,24.1369,24.1897,174336.0
2016-02-24 10:10:00,32.11,32.18,31.96,32.03,164849.0,24.1972,24.25,24.0842,24.1369,164849.0
2016-02-24 10:15:00,32.02,32.07,31.94,31.98,89071.0,24.1294,24.1671,24.0691,24.0992,89071.0
2016-02-24 10:20:00,31.98,32.0,31.92,31.98,58350.0,24.0992,24.1143,24.054,24.0992,58350.0
2016-02-24 10:25:00,31.98,32.14,31.97,32.05,107019.0,24.0992,24.2198,24.0917,24.152,107019.0
2016-02-24 10:30:00,32.05,32.27,31.88,32.08,384144.0,24.152,24.3178,24.0239,24.1746,384144.0
2016-02-24 10:35:00,32.11,32.31,32.05,32.31,422776.0,24.1972,24.3479,24.152,24.3479,422776.0
2016-02-24 10:40:00,32.3,32.42,32.29,32.34,189181.0,24.3404,24.4308,24.3328,24.3705,189181.0
2016-02-24 10:45:00,32.34,32.36,32.28,32.35,185293.0,24.3705,24.3856,24.3253,24.3781,185293.0
2016-02-24 10:50:00,32.36,32.37,32.16,32.24,110304.0,24.3856,24.3931,24.2349,24.2952,110304.0
2016-02-24 10:55:00,32.23,32.39,32.22,32.36,48531.0,24.2876,24.4082,24.2801,24.3856,48531.0
2016-02-24 11:00:00,32.38,32.4,32.21,32.26,111811.0,24.4007,24.4157,24.2726,24.3102,111811.0
2016-02-24 11:05:00,32.25,32.36,32.19,32.24,65792.0,24.3027,24.3856,24.2575,24.2952,65792.0
2016-02-24 11:10:00,32.24,32.25,32.14,32.17,75885.0,24.2952,24.3027,24.2198,24.2424,75885.0
2016-02-24 11:15:00,32.16,32.17,32.07,32.09,181825.0,24.2349,24.2424,24.1671,24.1821,181825.0
2016-02-24 11:20:00,32.08,32.22,32.06,32.14,63986.0,24.1746,24.2801,24.1595,24.2198,63986.0
2016-02-24 11:25:00,32.14,32.15,32.02,32.07,109102.0,24.2198,24.2273,24.1294,24.1671,109102.0
2016-02-24 11:30:00,32.07,32.16,32.04,32.14,54368.0,24.1671,24.2349,24.1445,24.2198,54368.0
2016-02-24 11:35:00,32.13,32.27,32.11,32.23,62177.0,24.2123,24.3178,24.1972,24.2876,62177.0
2016-02-24 11:40:00,32.22,32.53,32.2,32.53,94489.0,24.2801,24.5137,24.265,24.5137,94489.0
2016-02-24 11:45:00,32.53,32.54,32.43,32.54,80963.0,24.5137,24.5212,24.4383,24.5212,80963.0
2016-02-24 11:50:00,32.54,32.67,32.53,32.63,216512.0,24.5212,24.6192,24.5137,24.5891,216512.0
2016-02-24 11:55:00,32.63,32.71,32.63,32.7,63115.0,24.5891,24.6493,24.5891,24.6418,63115.0
2016-02-24 12:00:00,32.71,32.87,32.69,32.84,152361.0,24.6493,24.7699,24.6343,24.7473,152361.0
2016-02-24 12:05:00,32.84,33.0,32.84,32.96,85464.0,24.7473,24.8679,24.7473,24.8377,85464.0
2016-02-24 12:10:00,32.97,32.98,32.79,32.82,93213.0,24.8453,24.8528,24.7096,24.7322,93213.0
2016-02-24 12:15:00,32.81,32.85,32.77,32.78,82891.0,24.7247,24.7548,24.6946,24.7021,82891.0
2016-02-24 12:20:00,32.78,32.89,32.73,32.77,132137.0,24.7021,24.785,24.6644,24.6946,132137.0
2016-02-24 12:25:00,32.77,32.8,32.69,32.7,62508.0,24.6946,24.7172,24.6343,24.6418,62508.0
2016-02-24 12:30:00,32.69,32.77,32.68,32.68,163594.0,24.6343,24.6946,24.6267,24.6267,163594.0
2016-02-24 12:35:00,32.69,32.73,32.64,32.72,75578.0,24.6343,24.6644,24.5966,24.6569,75578.0
2016-02-24 12:40:00,32.72,32.77,32.7,32.76,39376.0,24.6569,24.6946,24.6418,24.687,39376.0
2016-02-24 12:45:00,32.76,32.88,32.74,32.84,53248.0,24.687,24.7775,24.672,24.7473,53248.0
2016-02-24 12:50:00,32.84,32.94,32.83,32.87,71833.0,24.7473,24.8227,24.7398,24.7699,71833.0
2016-02-24 12:55:00,32.87,32.89,32.78,32.8,52579.0,24.7699,24.785,24.7021,24.7172,52579.0
2016-02-24 13:00:00,32.81,32.87,32.81,32.82,61205.0,24.7247,24.7699,24.7247,24.7322,61205.0
2016-02-24 13:05:00,32.82,33.02,32.82,32.94,160861.0,24.7322,24.883,24.7322,24.8227,160861.0
2016-02-24 13:10:00,32.93,32.94,32.79,32.8,224285.0,24.8151,24.8227,24.7096,24.7172,224285.0
2016-02-24 13:15:00,32.81,32.86,32.74,32.77,47590.0,24.7247,24.7624,24.672,24.6946,47590.0
2016-02-24 13:20:00,32.77,32.86,32.76,32.8,41694.0,24.6946,24.7624,24.687,24.7172,41694.0
2016-02-24 13:25:00,32.81,32.82,32.7,32.76,39560.0,24.7247,24.7322,24.6418,24.687,39560.0
2016-02-24 13:30:00,32.77,32.8,32.7,32.72,53916.0,24.6946,24.7172,24.6418,24.6569,53916.0
2016-02-24 13:35:00,32.73,32.75,32.64,32.66,36126.0,24.6644,24.6795,24.5966,24.6117,36126.0
2016-02-24 13:40:00,32.66,32.72,32.64,32.67,44515.0,24.6117,24.6569,24.5966,24.6192,44515.0
2016-02-24 13:45:00,32.67,32.7,32.55,32.58,77069.0,24.6192,24.6418,24.5288,24.5514,77069.0
2016-02-24 13:50:00,32.59,32.65,32.59,32.63,38319.0,24.5589,24.6041,24.5589,24.5891,38319.0
2016-02-24 13:55:00,32.63,32.69,32.56,32.57,111581.0,24.5891,24.6343,24.5363,24.5438,111581.0
2016-02-24 14:00:00,32.57,32.58,32.49,32.5,64226.0,24.5438,24.5514,24.4836,24.4911,64226.0
2016-02-24 14:05:00,32.5,32.72,32.49,32.7,79338.0,24.4911,24.6569,24.4836,24.6418,79338.0
2016-02-24 14:10:00,32.7,32.72,32.62,32.65,54850.0,24.6418,24.6569,24.5815,24.6041,54850.0
2016-02-24 14:15:00,32.66,32.68,32.56,32.56,46996.0,24.6117,24.6267,24.5363,24.5363,46996.0
2016-02-24 14:20:00,32.56,32.69,32.53,32.67,74433.0,24.5363,24.6343,24.5137,24.6192,74433.0
2016-02-24 14:25:00,32.66,32.73,32.63,32.68,49922.0,24.6117,24.6644,24.5891,24.6267,49922.0
2016-02-24 14:30:00,32.68,32.73,32.66,32.68,100477.0,24.6267,24.6644,24.6117,24.6267,100477.0
2016-02-24 14:35:00,32.68,32.74,32.63,32.72,421470.0,24.6267,24.672,24.5891,24.6569,421470.0
2016-02-24 14:40:00,32.73,32.82,32.73,32.79,52012.0,24.6644,24.7322,24.6644,24.7096,52012.0
2016-02-24 14:45:00,32.79,32.8,32.73,32.76,58120.0,24.7096,24.7172,24.6644,24.687,58120.0
2016-02-24 14:50:00,32.76,32.77,32.71,32.74,38421.0,24.687,24.6946,24.6493,24.672,38421.0
2016-02-24 14:55:00,32.74,32.74,32.67,32.68,56023.0,24.672,24.672,24.6192,24.6267,56023.0
2016-02-24 15:00:00,32.68,32.72,32.65,32.65,79930.0,24.6267,24.6569,24.6041,24.6041,79930.0
2016-02-24 15:05:00,32.65,32.85,32.63,32.84,261285.0,24.6041,24.7548,24.5891,24.7473,261285.0
2016-02-24 15:10:00,32.84,32.85,32.78,32.84,133372.0,24.7473,24.7548,24.7021,24.7473,133372.0
2016-02-24 15:15:00,32.84,32.92,32.82,32.89,94646.0,24.7473,24.8076,24.7322,24.785,94646.0
2016-02-24 15:20:00,32.88,32.9,32.8,32.82,107822.0,24.7775,24.7925,24.7172,24.7322,107822.0
2016-02-24 15:25:00,32.81,32.95,32.8,32.91,136967.0,24.7247,24.8302,24.7172,24.8001,136967.0
2016-02-24 15:30:00,32.9,32.96,32.87,32.91,110663.0,24.7925,24.8377,24.7699,24.8001,110663.0
2016-02-24 15:35:00,32.91,33.03,32.9,33.02,145611.0,24.8001,24.8905,24.7925,24.883,145611.0
2016-02-24 15:40:00,33.02,33.04,32.93,32.94,149789.0,24.883,24.898,24.8151,24.8227,149789.0
2016-02-24 15:45:00,32.94,32.98,32.91,32.95,191735.0,24.8227,24.8528,24.8001,24.8302,191735.0
2016-02-24 15:50:00,32.95,33.03,32.95,33.02,217932.0,24.8302,24.8905,24.8302,24.883,217932.0
2016-02-24 15:55:00,33.02,33.04,32.94,32.96,432025.0,24.883,24.898,24.8227,24.8377,432025.0
2016-02-25 09:30:00,33.07,33.35,33.0,33.25,245935.0,24.9206,25.1316,24.8679,25.0563,245935.0
2016-02-25 09:35:00,33.26,33.32,32.79,32.79,163595.0,25.0638,25.109,24.7096,24.7096,163595.0
2016-02-25 09:40:00,32.78,32.86,32.57,32.58,85880.0,24.7021,24.7624,24.5438,24.5514,85880.0
2016-02-25 09:45:00,32.58,32.67,32.54,32.58,94184.0,24.5514,24.6192,24.5212,24.5514,94184.0
2016-02-25 09:50:00,32.57,32.71,32.55,32.59,163641.0,24.5438,24.6493,24.5288,24.5589,163641.0
2016-02-25 09:55:00,32.58,32.58,32.43,32.49,115018.0,24.5514,24.5514,24.4383,24.4836,115018.0
2016-02-25 10:00:00,32.46,32.48,32.28,32.32,147803.0,24.461,24.476,24.3253,24.3555,147803.0
2016-02-25 10:05:00,32.31,32.64,32.28,32.55,313742.0,24.3479,24.5966,24.3253,24.5288,313742.0
2016-02-25 10:10:00,32.55,32.58,32.48,32.52,134902.0,24.5288,24.5514,24.476,24.5062,134902.0
2016-02-25 10:15:00,32.52,32.56,32.49,32.55,149983.0,24.5062,24.5363,24.4836,24.5288,149983.0
2016-02-25 10:20:00,32.54,32.61,32.43,32.43,103573.0,24.5212,24.574,24.4383,24.4383,103573.0
2016-02-25 10:25:00,32.44,32.64,32.44,32.63,89992.0,24.4459,24.5966,24.4459,24.5891,89992.0
2016-02-25 10:30:00,32.62,32.63,32.37,32.41,169522.0,24.5815,24.5891,24.3931,24.4233,169522.0
2016-02-25 10:35:00,32.41,32.44,32.35,32.41,92648.0,24.4233,24.4459,24.3781,24.4233,92648.0
2016-02-25 10:40:00,32.4,32.55,32.38,32.51,88414.0,24.4157,24.5288,24.4007,24.4986,88414.0
2016-02-25 10:45:00,32.51,32.53,32.32,32.33,81839.0,24.4986,24.5137,24.3555,24.363,81839.0
2016-02-25 10:50:00,32.33,32.38,32.25,32.37,210372.0,24.363,24.4007,24.3027,24.3931,210372.0
2016-02-25 10:55:00,32.37,32.38,32.16,32.16,104832.0,24.3931,24.4007,24.2349,24.2349,104832.0
2016-02-25 11:00:00,32.16,32.17,32.06,32.11,185442.0,24.2349,24.2424,24.1595,24.1972,185442.0
2016-02-25 11:05:00,32.1,32.17,32.06,32.15,118120.0,24.1897,24.2424,24.1595,24.2273,118120.0
2016-02-25 11:10:00,32.15,32.19,32.09,32.12,73161.0,24.2273,24.2575,24.1821,24.2047,73161.0
2016-02-25 11:15:00,32.12,32.21,32.1,32.15,67261.0,24.2047,24.2726,24.1897,24.2273,67261.0
2016-02-25 11:20:00,32.14,32.22,32.13,32.19,82856.0,24.2198,24.2801,24.2123,24.2575,82856.0
2016-02-25 11:25:00,32.19,32.3,32.18,32.27,73436.0,24.2575,24.3404,24.25,24.3178,73436.0
2016-02-25 11:30:00,32.26,32.39,32.23,32.39,75925.0,24.3102,24.4082,24.2876,24.4082,75925.0
2016-02-25 11:35:00,32.38,32.48,32.33,32.41,143998.0,24.4007,24.476,24.363,24.4233,143998.0
2016-02-25 11:40:00,32.41,32.42,32.28,32.33,150210.0,24.4233,24.4308,24.3253,24.363,150210.0
2016-02-25 11:45:00,32.33,32.4,32.3,32.39,64980.0,24.363,24.4157,24.3404,24.4082,64980.0
2016-02-25 11:50:00,32.4,32.52,32.36,32.36,119158.0,24.4157,24.5062,24.3856,24.3856,119158.0
2016-02-25 11:55:00,32.35,32.44,32.34,32.37,64090.0,24.3781,24.4459,24.3705,24.3931,64090.0
2016-02-25 12:00:00,32.38,32.41,32.24,32.27,100759.0,24.4007,24.4233,24.2952,24.3178,100759.0
2016-02-25 12:05:00,32.26,32.26,32.22,32.25,83743.0,24.3102,24.3102,24.2801,24.3027,83743.0
2016-02-25 12:10:00,32.25,32.28,32.21,32.27,92343.0,24.3027,24.3253,24.2726,24.3178,92343.0
2016-02-25 12:15:00,32.27,32.32,32.19,32.23,105099.0,24.3178,24.3555,24.2575,24.2876,105099.0
2016-02-25 12:20:00,32.23,32.23,32.17,32.18,74032.0,24.2876,24.2876,24.2424,24.25,74032.0
2016-02-25 12:25:00,32.18,32.24,32.17,32.21,45894.0,24.25,24.2952,24.2424,24.2726,45894.0
2016-02-25 12:30:00,32.21,32.23,32.17,32.2,66751.0,24.2726,24.2876,24.2424,24.265,66751.0
2016-02-25 12:35:00,32.2,32.23,32.14,32.14,63908.0,24.265,24.2876,24.2198,24.2198,63908.0
2016-02-25 12:40:00,32.14,32.16,32.1,32.14,80056.0,24.2198,24.2349,24.1897,24.2198,80056.0
2016-02-25 12:45:00,32.14,32.17,32.11,32.13,148827.0,24.2198,24.2424,24.1972,24.2123,148827.0
2016-02-25 12:50:00,32.13,32.16,32.07,32.07,178603.0,24.2123,24.2349,24.1671,24.1671,178603.0
2016-02-25 12:55:00,32.08,32.08,31.97,32.04,315856.0,24.1746,24.1746,24.0917,24.1445,315856.0
2016-02-25 13:00:00,32.02,32.04,31.97,32.01,57368.0,24.1294,24.1445,24.0917,24.1218,57368.0
2016-02-25 13:05:00,32.01,32.15,32.0,32.03,125281.0,24.1218,24.2273,24.1143,24.1369,125281.0
2016-02-25 13:10:00,32.03,32.15,32.02,32.12,76264.0,24.1369,24.2273,24.1294,24.2047,76264.0
2016-02-25 13:15:00,32.12,32.25,32.11,32.22,139204.0,24.2047,24.3027,24.1972,24.2801,139204.0
2016-02-25 13:20:00,32.22,32.27,32.17,32.22,39164.0,24.2801,24.3178,24.2424,24.2801,39164.0
2016-02-25 13:25:00,32.23,32.35,32.23,32.33,44960.0,24.2876,24.3781,24.2876,24.363,44960.0
2016-02-25 13:30:00,32.32,32.44,32.32,32.43,82924.0,24.3555,24.4459,24.3555,24.4383,82924.0
2016-02-25 13:35:00,32.43,32.59,32.42,32.56,156214.0,24.4383,24.5589,24.4308,24.5363,156214.0
2016-02-25 13:40:00,32.57,32.73,32.55,32.71,137104.0,24.5438,24.6644,24.5288,24.6493,137104.0
2016-02-25 13:45:00,32.72,32.73,32.63,32.72,204887.0,24.6569,24.6644,24.5891,24.6569,204887.0
2016-02-25 13:50:00,32.73,32.91,32.73,32.91,135597.0,24.6644,24.8001,24.6644,24.8001,135597.0
2016-02-25 13:55:00,32.91,32.99,32.83,32.99,211535.0,24.8001,24.8603,24.7398,24.8603,211535.0
2016-02-25 14:00:00,32.98,32.98,32.86,32.87,140108.0,24.8528,24.8528,24.7624,24.7699,140108.0
2016-02-25 14:05:00,32.88,32.93,32.82,32.93,57091.0,24.7775,24.8151,24.7322,24.8151,57091.0
2016-02-25 14:10:00,32.92,33.03,32.92,33.02,74546.0,24.8076,24.8905,24.8076,24.883,74546.0
2016-02-25 14:15:00,33.02,33.12,33.01,33.12,166397.0,24.883,24.9583,24.8754,24.9583,166397.0
2016-02-25 14:20:00,33.12,33.21,33.11,33.12,170792.0,24.9583,25.0261,24.9508,24.9583,170792.0
2016-02-25 14:25:00,33.12,33.15,33.02,33.03,90523.0,24.9583,24.9809,24.883,24.8905,90523.0
2016-02-25 14:30:00,33.04,33.05,32.94,32.98,75558.0,24.898,24.9056,24.8227,24.8528,75558.0
2016-02-25 14:35:00,32.98,33.0,32.97,32.98,42753.0,24.8528,24.8679,24.8453,24.8528,42753.0
2016-02-25 14:40:00,32.98,33.0,32.94,32.97,48443.0,24.8528,24.8679,24.8227,24.8453,48443.0
2016-02-25 14:45:00,32.97,33.12,32.97,33.08,126026.0,24.8453,24.9583,24.8453,24.9282,126026.0
2016-02-25 14:50:00,33.09,33.1,33.03,33.06,76395.0,24.9357,24.9432,24.8905,24.9131,76395.0
2016-02-25 14:55:00,33.05,33.06,32.93,32.96,91697.0,24.9056,24.9131,24.8151,24.8377,91697.0
2016-02-25 15:00:00,32.96,33.04,32.91,33.04,60685.0,24.8377,24.898,24.8001,24.898,60685.0
2016-02-25 15:05:00,33.03,33.08,33.02,33.05,65886.0,24.8905,24.9282,24.883,24.9056,65886.0
2016-02-25 15:10:00,33.05,33.08,32.98,32.98,109353.0,24.9056,24.9282,24.8528,24.8528,109353.0
2016-02-25 15:15:00,32.98,32.99,32.84,32.87,125330.0,24.8528,24.8603,24.7473,24.7699,125330.0
2016-02-25 15:20:00,32.87,32.9,32.87,32.89,60022.0,24.7699,24.7925,24.7699,24.785,60022.0
2016-02-25 15:25:00,32.88,32.92,32.86,32.89,85654.0,24.7775,24.8076,24.7624,24.785,85654.0
2016-02-25 15:30:00,32.9,32.96,32.89,32.92,117225.0,24.7925,24.8377,24.785,24.8076,117225.0
2016-02-25 15:35:00,32.92,33.0,32.91,32.99,117833.0,24.8076,24.8679,24.8001,24.8603,117833.0
2016-02-25 15:40:00,33.0,33.08,32.96,33.04,188903.0,24.8679,24.9282,24.8377,24.898,188903.0
2016-02-25 15:45:00,33.04,33.05,33.02,33.03,116208.0,24.898,24.9056,24.883,24.8905,116208.0
2016-02-25 15:50:00,33.03,33.08,33.03,33.05,148468.0,24.8905,24.9282,24.8905,24.9056,148468.0
2016-02-25 15:55:00,33.06,33.07,33.01,33.05,340571.0,24.9131,24.9206,24.8754,24.9056,340571.0
2016-02-26 09:30:00,33.86,34.09,33.82,34.04,565673.0,25.516,25.6893,25.4858,25.6516,565673.0
2016-02-26 09:35:00,34.04,34.47,34.02,34.4,383004.0,25.6516,25.9756,25.6365,25.9229,383004.0
2016-02-26 09:40:00,34.39,34.43,34.1,34.23,169407.0,25.9153,25.9455,25.6968,25.7948,169407.0
2016-02-26 09:45:00,34.24,34.37,34.07,34.14,136506.0,25.8023,25.9003,25.6742,25.727,136506.0
2016-02-26 09:50:00,34.15,34.4,34.14,34.28,219279.0,25.7345,25.9229,25.727,25.8325,219279.0
2016-02-26 09:55:00,34.28,34.5,34.28,34.37,148178.0,25.8325,25.9982,25.8325,25.9003,148178.0
2016-02-26 10:00:00,34.36,34.38,34.2,34.23,238232.0,25.8927,25.9078,25.7722,25.7948,238232.0
2016-02-26 10:05:00,34.24,34.3,34.04,34.04,196570.0,25.8023,25.8475,25.6516,25.6516,196570.0
2016-02-26 10:10:00,34.04,34.2,33.99,34.16,174563.0,25.6516,25.7722,25.6139,25.742,174563.0
2016-02-26 10:15:00,34.15,34.21,34.07,34.1,90962.0,25.7345,25.7797,25.6742,25.6968,90962.0
2016-02-26 10:20:00,34.11,34.12,33.97,34.01,93216.0,25.7043,25.7119,25.5988,25.629,93216.0
2016-02-26 10:25:00,34.0,34.1,33.94,34.05,94954.0,25.6215,25.6968,25.5762,25.6591,94954.0
2016-02-26 10:30:00,34.06,34.33,34.04,34.3,112642.0,25.6667,25.8701,25.6516,25.8475,112642.0
2016-02-26 10:35:00,34.3,34.4,34.23,34.32,102264.0,25.8475,25.9229,25.7948,25.8626,102264.0
2016-02-26 10:40:00,34.31,34.35,34.27,34.3,77190.0,25.8551,25.8852,25.8249,25.8475,77190.0
2016-02-26 10:45:00,34.32,34.39,34.28,34.38,82037.0,25.8626,25.9153,25.8325,25.9078,82037.0
2016-02-26 10:50:00,34.38,34.42,34.28,34.39,94155.0,25.9078,25.938,25.8325,25.9153,94155.0
2016-02-26 10:55:00,34.4,34.53,34.36,34.53,200775.0,25.9229,26.0208,25.8927,26.0208,200775.0
2016-02-26 11:00:00,34.53,34.62,34.44,34.61,157806.0,26.0208,26.0887,25.953,26.0811,157806.0
2016-02-26 11:05:00,34.6,34.67,34.54,34.56,136377.0,26.0736,26.1263,26.0284,26.0435,136377.0
2016-02-26 11:10:00,34.56,34.67,34.52,34.59,104398.0,26.0435,26.1263,26.0133,26.0661,104398.0
2016-02-26 11:15:00,34.58,34.66,34.52,34.65,93595.0,26.0585,26.1188,26.0133,26.1113,93595.0
2016-02-26 11:20:00,34.65,34.66,34.58,34.64,102318.0,26.1113,26.1188,26.0585,26.1037,102318.0
2016-02-26 11:25:00,34.64,34.73,34.51,34.51,235565.0,26.1037,26.1716,26.0058,26.0058,235565.0
2016-02-26 11:30:00,34.51,34.53,34.41,34.43,156199.0,26.0058,26.0208,25.9304,25.9455,156199.0
2016-02-26 11:35:00,34.43,34.55,34.35,34.42,81214.0,25.9455,26.0359,25.8852,25.938,81214.0
2016-02-26 11:40:00,34.42,34.51,34.32,34.49,74451.0,25.938,26.0058,25.8626,25.9907,74451.0
2016-02-26 11:45:00,34.48,34.62,34.46,34.61,115499.0,25.9832,26.0887,25.9681,26.0811,115499.0
2016-02-26 11:50:00,34.6,34.68,34.55,34.63,105989.0,26.0736,26.1339,26.0359,26.0962,105989.0
2016-02-26 11:55:00,34.63,34.7,34.57,34.57,90769.0,26.0962,26.149,26.051,26.051,90769.0
2016-02-26 12:00:00,34.57,34.58,34.43,34.48,99054.0,26.051,26.0585,25.9455,25.9832,99054.0
2016-02-26 12:05:00,34.47,34.6,34.4,34.59,70911.0,25.9756,26.0736,25.9229,26.0661,70911.0
2016-02-26 12:10:00,34.58,34.59,34.51,34.53,58693.0,26.0585,26.0661,26.0058,26.0208,58693.0
2016-02-26 12:15:00,34.53,34.73,34.52,34.73,78985.0,26.0208,26.1716,26.0133,26.1716,78985.0
2016-02-26 12:20:00,34.72,34.75,34.7,34.72,62046.0,26.164,26.1866,26.149,26.164,62046.0
2016-02-26 12:25:00,34.72,34.78,34.7,34.73,77528.0,26.164,26.2092,26.149,26.1716,77528.0
2016-02-26 12:30:00,34.74,34.81,34.73,34.77,81808.0,26.1791,26.2318,26.1716,26.2017,81808.0
2016-02-26 12:35:00,34.77,34.81,34.71,34.79,72819.0,26.2017,26.2318,26.1565,26.2168,72819.0
2016-02-26 12:40:00,34.78,34.78,34.65,34.72,103029.0,26.2092,26.2092,26.1113,26.164,103029.0
2016-02-26 12:45:00,34.71,34.77,34.62,34.63,58398.0,26.1565,26.2017,26.0887,26.0962,58398.0
2016-02-26 12:50:00,34.62,34.73,34.6,34.72,43774.0,26.0887,26.1716,26.0736,26.164,43774.0
2016-02-26 12:55:00,34.72,34.73,34.58,34.62,65711.0,26.164,26.1716,26.0585,26.0887,65711.0
2016-02-26 13:00:00,34.62,34.65,34.54,34.58,79860.0,26.0887,26.1113,26.0284,26.0585,79860.0
2016-02-26 13:05:00,34.56,34.72,34.54,34.67,55338.0,26.0435,26.164,26.0284,26.1263,55338.0
2016-02-26 13:10:00,34.67,34.77,34.67,34.71,72249.0,26.1263,26.2017,26.1263,26.1565,72249.0
2016-02-26 13:15:00,34.7,34.71,34.65,34.65,56112.0,26.149,26.1565,26.1113,26.1113,56112.0
2016-02-26 13:20:00,34.65,34.72,34.59,34.71,40552.0,26.1113,26.164,26.0661,26.1565,40552.0
2016-02-26 13:25:00,34.72,34.77,34.7,34.71,41149.0,26.164,26.2017,26.149,26.1565,41149.0
2016-02-26 13:30:00,34.7,34.75,34.55,34.55,69266.0,26.149,26.1866,26.0359,26.0359,69266.0
2016-02-26 13:35:00,34.56,34.68,34.55,34.61,66494.0,26.0435,26.1339,26.0359,26.0811,66494.0
2016-02-26 13:40:00,34.62,34.7,34.47,34.5,92212.0,26.0887,26.149,25.9756,25.9982,92212.0
2016-02-26 13:45:00,34.51,34.63,34.5,34.6,71757.0,26.0058,26.0962,25.9982,26.0736,71757.0
2016-02-26 13:50:00,34.6,34.61,34.35,34.37,91033.0,26.0736,26.0811,25.8852,25.9003,91033.0
2016-02-26 13:55:00,34.36,34.4,34.31,34.38,69872.0,25.8927,25.9229,25.8551,25.9078,69872.0
2016-02-26 14:00:00,34.39,34.42,34.32,34.38,72357.0,25.9153,25.938,25.8626,25.9078,72357.0
2016-02-26 14:05:00,34.38,34.46,34.33,34.41,68465.0,25.9078,25.9681,25.8701,25.9304,68465.0
2016-02-26 14:10:00,34.41,34.41,34.3,34.34,87438.0,25.9304,25.9304,25.8475,25.8777,87438.0
2016-02-26 14:15:00,34.33,34.4,34.3,34.32,56114.0,25.8701,25.9229,25.8475,25.8626,56114.0
2016-02-26 14:20:00,34.32,34.32,34.25,34.26,91060.0,25.8626,25.8626,25.8098,25.8174,91060.0
2016-02-26 14:25:00,34.26,34.34,34.24,34.33,54502.0,25.8174,25.8777,25.8023,25.8701,54502.0
2016-02-26 14:30:00,34.33,34.35,34.26,34.26,86378.0,25.8701,25.8852,25.8174,25.8174,86378.0
2016-02-26 14:35:00,34.27,34.27,34.12,34.12,78901.0,25.8249,25.8249,25.7119,25.7119,78901.0
2016-02-26 14:40:00,34.12,34.22,34.07,34.22,59792.0,25.7119,25.7872,25.6742,25.7872,59792.0
2016-02-26 14:45:00,34.21,34.3,34.18,34.27,63216.0,25.7797,25.8475,25.7571,25.8249,63216.0
2016-02-26 14:50:00,34.27,34.29,34.19,34.25,45298.0,25.8249,25.84,25.7646,25.8098,45298.0
2016-02-26 14:55:00,34.24,34.28,34.19,34.2,53324.0,25.8023,25.8325,25.7646,25.7722,53324.0
2016-02-26 15:00:00,34.19,34.29,34.18,34.27,63119.0,25.7646,25.84,25.7571,25.8249,63119.0
2016-02-26 15:05:00,34.28,34.31,34.19,34.19,191698.0,25.8325,25.8551,25.7646,25.7646,191698.0
2016-02-26 15:10:00,34.19,34.24,34.16,34.19,104569.0,25.7646,25.8023,25.742,25.7646,104569.0
2016-02-26 15:15:00,34.2,34.26,34.16,34.23,92952.0,25.7722,25.8174,25.742,25.7948,92952.0
2016-02-26 15:20:00,34.24,34.25,34.18,34.2,68743.0,25.8023,25.8098,25.7571,25.7722,68743.0
2016-02-26 15:25:00,34.21,34.23,34.12,34.13,104640.0,25.7797,25.7948,25.7119,25.7194,104640.0
2016-02-26 15:30:00,34.14,34.21,34.1,34.2,198097.0,25.727,25.7797,25.6968,25.7722,198097.0
2016-02-26 15:35:00,34.21,34.24,34.15,34.16,209389.0,25.7797,25.8023,25.7345,25.742,209389.0
2016-02-26 15:40:00,34.16,34.23,34.15,34.21,224627.0,25.742,25.7948,25.7345,25.7797,224627.0
2016-02-26 15:45:00,34.2,34.21,34.16,34.19,195097.0,25.7722,25.7797,25.742,25.7646,195097.0
2016-02-26 15:50:00,34.19,34.21,34.16,34.17,203587.0,25.7646,25.7797,25.742,25.7496,203587.0
2016-02-26 15:55:00,34.16,34.2,34.11,34.12,743194.0,25.742,25.7722,25.7043,25.7119,743194.0
2016-02-29 09:30:00,34.57,34.59,34.21,34.35,218149.0,26.051,26.0661,25.7797,25.8852,218149.0
2016-02-29 09:35:00,34.36,34.46,34.06,34.13,113396.0,25.8927,25.9681,25.6667,25.7194,113396.0
2016-02-29 09:40:00,34.11,34.23,33.97,34.04,117187.0,25.7043,25.7948,25.5988,25.6516,117187.0
2016-02-29 09:45:00,34.06,34.13,33.91,34.07,89538.0,25.6667,25.7194,25.5536,25.6742,89538.0
2016-02-29 09:50:00,34.07,34.21,34.0,34.05,83373.0,25.6742,25.7797,25.6215,25.6591,83373.0
2016-02-29 09:55:00,34.06,34.1,33.96,33.97,97149.0,25.6667,25.6968,25.5913,25.5988,97149.0
2016-02-29 10:00:00,33.97,34.01,33.8,33.93,145718.0,25.5988,25.629,25.4707,25.5687,145718.0
2016-02-29 10:05:00,33.94,34.18,33.92,33.95,152410.0,25.5762,25.7571,25.5612,25.5838,152410.0
2016-02-29 10:10:00,33.97,34.0,33.81,33.91,107325.0,25.5988,25.6215,25.4783,25.5536,107325.0
2016-02-29 10:15:00,33.92,34.03,33.81,33.82,200711.0,25.5612,25.6441,25.4783,25.4858,200711.0
2016-02-29 10:20:00,33.81,34.04,33.8,33.97,78396.0,25.4783,25.6516,25.4707,25.5988,78396.0
2016-02-29 10:25:00,33.98,34.0,33.82,33.97,107882.0,25.6064,25.6215,25.4858,25.5988,107882.0
2016-02-29 10:30:00,33.98,34.05,33.93,33.95,86386.0,25.6064,25.6591,25.5687,25.5838,86386.0
2016-02-29 10:35:00,33.97,33.99,33.88,33.97,76719.0,25.5988,25.6139,25.531,25.5988,76719.0
2016-02-29 10:40:00,33.96,34.1,33.92,34.08,149110.0,25.5913,25.6968,25.5612,25.6817,149110.0
2016-02-29 10:45:00,34.07,34.1,34.0,34.07,127344.0,25.6742,25.6968,25.6215,25.6742,127344.0
2016-02-29 10:50:00,34.06,34.24,34.04,34.24,79462.0,25.6667,25.8023,25.6516,25.8023,79462.0
2016-02-29 10:55:00,34.24,34.24,34.11,34.17,137359.0,25.8023,25.8023,25.7043,25.7496,137359.0
2016-02-29 11:00:00,34.17,34.24,34.15,34.2,89658.0,25.7496,25.8023,25.7345,25.7722,89658.0
2016-02-29 11:05:00,34.2,34.24,34.17,34.23,66106.0,25.7722,25.8023,25.7496,25.7948,66106.0
2016-02-29 11:10:00,34.23,34.24,34.18,34.2,61542.0,25.7948,25.8023,25.7571,25.7722,61542.0
2016-02-29 11:15:00,34.21,34.28,34.19,34.22,71581.0,25.7797,25.8325,25.7646,25.7872,71581.0
2016-02-29 11:20:00,34.22,34.49,34.21,34.46,113461.0,25.7872,25.9907,25.7797,25.9681,113461.0
2016-02-29 11:25:00,34.47,34.52,34.3,34.34,175682.0,25.9756,26.0133,25.8475,25.8777,175682.0
2016-02-29 11:30:00,34.34,34.48,34.32,34.48,76314.0,25.8777,25.9832,25.8626,25.9832,76314.0
2016-02-29 11:35:00,34.46,34.52,34.42,34.47,46929.0,25.9681,26.0133,25.938,25.9756,46929.0
2016-02-29 11:40:00,34.48,34.51,34.4,34.41,57688.0,25.9832,26.0058,25.9229,25.9304,57688.0
2016-02-29 11:45:00,34.39,34.39,34.31,34.33,42177.0,25.9153,25.9153,25.8551,25.8701,42177.0
2016-02-29 11:50:00,34.32,34.32,34.21,34.22,165570.0,25.8626,25.8626,25.7797,25.7872,165570.0
2016-02-29 11:55:00,34.21,34.22,34.1,34.14,72786.0,25.7797,25.7872,25.6968,25.727,72786.0
2016-02-29 12:00:00,34.14,34.2,34.14,34.16,94540.0,25.727,25.7722,25.727,25.742,94540.0
2016-02-29 12:05:00,34.17,34.17,34.05,34.05,74873.0,25.7496,25.7496,25.6591,25.6591,74873.0
2016-02-29 12:10:00,34.05,34.11,34.05,34.11,37130.0,25.6591,25.7043,25.6591,25.7043,37130.0
2016-02-29 12:15:00,34.12,34.22,34.09,34.19,84516.0,25.7119,25.7872,25.6893,25.7646,84516.0
2016-02-29 12:20:00,34.18,34.21,34.11,34.11,44956.0,25.7571,25.7797,25.7043,25.7043,44956.0
2016-02-29 12:25:00,34.12,34.12,34.01,34.05,85983.0,25.7119,25.7119,25.629,25.6591,85983.0
2016-02-29 12:30:00,34.06,34.08,33.97,34.08,58600.0,25.6667,25.6817,25.5988,25.6817,58600.0
2016-02-29 12:35:00,34.09,34.13,33.97,34.0,72886.0,25.6893,25.7194,25.5988,25.6215,72886.0
2016-02-29 12:40:00,33.99,34.04,33.93,33.94,48359.0,25.6139,25.6516,25.5687,25.5762,48359.0
2016-02-29 12:45:00,33.95,33.96,33.89,33.94,58377.0,25.5838,25.5913,25.5386,25.5762,58377.0
2016-02-29 12:50:00,33.93,33.99,33.93,33.98,32589.0,25.5687,25.6139,25.5687,25.6064,32589.0
2016-02-29 12:55:00,33.97,34.0,33.93,33.99,45909.0,25.5988,25.6215,25.5687,25.6139,45909.0
2016-02-29 13:00:00,33.99,34.1,33.99,34.08,43510.0,25.6139,25.6968,25.6139,25.6817,43510.0
2016-02-29 13:05:00,34.08,34.14,34.07,34.11,27028.0,25.6817,25.727,25.6742,25.7043,27028.0
2016-02-29 13:10:00,34.11,34.16,34.09,34.12,43913.0,25.7043,25.742,25.6893,25.7119,43913.0
2016-02-29 13:15:00,34.12,34.24,34.1,34.2,68603.0,25.7119,25.8023,25.6968,25.7722,68603.0
2016-02-29 13:20:00,34.2,34.27,34.19,34.25,64170.0,25.7722,25.8249,25.7646,25.8098,64170.0
2016-02-29 13:25:00,34.26,34.3,34.23,34.26,69664.0,25.8174,25.8475,25.7948,25.8174,69664.0
2016-02-29 13:30:00,34.27,34.29,34.21,34.29,40088.0,25.8249,25.84,25.7797,25.84,40088.0
2016-02-29 13:35:00,34.3,34.32,34.24,34.27,54318.0,25.8475,25.8626,25.8023,25.8249,54318.0
2016-02-29 13:40:00,34.27,34.27,34.1,34.11,78638.0,25.8249,25.8249,25.6968,25.7043,78638.0
2016-02-29 13:45:00,34.11,34.13,34.07,34.12,111228.0,25.7043,25.7194,25.6742,25.7119,111228.0
2016-02-29 13:50:00,34.13,34.21,34.12,34.2,20259.0,25.7194,25.7797,25.7119,25.7722,20259.0
2016-02-29 13:55:00,34.2,34.25,34.15,34.23,42483.0,25.7722,25.8098,25.7345,25.7948,42483.0
2016-02-29 14:00:00,34.23,34.26,34.19,34.25,94136.0,25.7948,25.8174,25.7646,25.8098,94136.0
2016-02-29 14:05:00,34.25,34.26,34.04,34.04,56512.0,25.8098,25.8174,25.6516,25.6516,56512.0
2016-02-29 14:10:00,34.05,34.12,34.0,34.11,57172.0,25.6591,25.7119,25.6215,25.7043,57172.0
2016-02-29 14:15:00,34.11,34.11,34.06,34.06,40852.0,25.7043,25.7043,25.6667,25.6667,40852.0
2016-02-29 14:20:00,34.06,34.07,33.9,33.91,95773.0,25.6667,25.6742,25.5461,25.5536,95773.0
2016-02-29 14:25:00,33.92,34.05,33.9,34.05,92550.0,25.5612,25.6591,25.5461,25.6591,92550.0
2016-02-29 14:30:00,34.04,34.04,33.9,33.91,40200.0,25.6516,25.6516,25.5461,25.5536,40200.0
2016-02-29 14:35:00,33.91,33.94,33.87,33.93,73234.0,25.5536,25.5762,25.5235,25.5687,73234.0
2016-02-29 14:40:00,33.93,33.97,33.89,33.91,128251.0,25.5687,25.5988,25.5386,25.5536,128251.0
2016-02-29 14:45:00,33.91,33.93,33.87,33.89,65457.0,25.5536,25.5687,25.5235,25.5386,65457.0
2016-02-29 14:50:00,33.89,33.9,33.83,33.84,48397.0,25.5386,25.5461,25.4933,25.5009,48397.0
2016-02-29 14:55:00,33.85,33.86,33.7,33.75,67325.0,25.5084,25.516,25.3954,25.4331,67325.0
2016-02-29 15:00:00,33.74,33.74,33.68,33.72,71764.0,25.4255,25.4255,25.3803,25.4105,71764.0
2016-02-29 15:05:00,33.71,33.73,33.63,33.69,60470.0,25.4029,25.418,25.3426,25.3878,60470.0
2016-02-29 15:10:00,33.69,33.69,33.63,33.65,54131.0,25.3878,25.3878,25.3426,25.3577,54131.0
2016-02-29 15:15:00,33.65,33.67,33.59,33.59,114067.0,25.3577,25.3728,25.3125,25.3125,114067.0
2016-02-29 15:20:00,33.59,33.74,33.58,33.73,141315.0,25.3125,25.4255,25.305,25.418,141315.0
2016-02-29 15:25:00,33.74,33.87,33.72,33.85,100273.0,25.4255,25.5235,25.4105,25.5084,100273.0
2016-02-29 15:30:00,33.84,33.93,33.8,33.9,158250.0,25.5009,25.5687,25.4707,25.5461,158250.0
2016-02-29 15:35:00,33.91,33.92,33.82,33.89,138220.0,25.5536,25.5612,25.4858,25.5386,138220.0
2016-02-29 15:40:00,33.89,33.89,33.77,33.83,141113.0,25.5386,25.5386,25.4481,25.4933,141113.0
2016-02-29 15:45:00,33.83,33.89,33.81,33.88,138105.0,25.4933,25.5386,25.4783,25.531,138105.0
2016-02-29 15:50:00,33.87,33.92,33.83,33.91,219128.0,25.5235,25.5612,25.4933,25.5536,219128.0
2016-02-29 15:55:00,33.91,33.93,33.82,33.82,749346.0,25.5536,25.5687,25.4858,25.4858,749346.0
2016-03-01 09:30:00,34.07,34.38,33.84,33.89,420848.0,25.6742,25.9078,25.5009,25.5386,420848.0
2016-03-01 09:35:00,33.9,33.99,33.74,33.76,170720.0,25.5461,25.6139,25.4255,25.4406,170720.0
2016-03-01 09:40:00,33.76,33.78,33.53,33.56,132745.0,25.4406,25.4557,25.2673,25.2899,132745.0
2016-03-01 09:45:00,33.57,33.57,33.33,33.37,183279.0,25.2974,25.2974,25.1166,25.1467,183279.0
2016-03-01 09:50:00,33.39,33.57,33.34,33.53,95699.0,25.1618,25.2974,25.1241,25.2673,95699.0
2016-03-01 09:55:00,33.54,33.8,33.51,33.78,100683.0,25.2748,25.4707,25.2522,25.4557,100683.0
2016-03-01 10:00:00,33.77,34.04,33.76,33.91,242368.0,25.4481,25.6516,25.4406,25.5536,242368.0
2016-03-01 10:05:00,33.91,33.98,33.8,33.81,172982.0,25.5536,25.6064,25.4707,25.4783,172982.0
2016-03-01 10:10:00,33.82,33.86,33.73,33.75,109600.0,25.4858,25.516,25.418,25.4331,109600.0
2016-03-01 10:15:00,33.75,33.75,33.45,33.46,170229.0,25.4331,25.4331,25.207,25.2145,170229.0
2016-03-01 10:20:00,33.46,33.8,33.44,33.77,198188.0,25.2145,25.4707,25.1995,25.4481,198188.0
2016-03-01 10:25:00,33.77,33.8,33.62,33.74,88075.0,25.4481,25.4707,25.3351,25.4255,88075.0
2016-03-01 10:30:00,33.73,33.73,33.54,33.7,129957.0,25.418,25.418,25.2748,25.3954,129957.0
2016-03-01 10:35:00,33.7,33.78,33.67,33.74,87412.0,25.3954,25.4557,25.3728,25.4255,87412.0
2016-03-01 10:40:00,33.75,33.9,33.66,33.9,81521.0,25.4331,25.5461,25.3652,25.5461,81521.0
2016-03-01 10:45:00,33.91,33.95,33.79,33.82,121206.0,25.5536,25.5838,25.4632,25.4858,121206.0
2016-03-01 10:50:00,33.82,33.87,33.78,33.8,90714.0,25.4858,25.5235,25.4557,25.4707,90714.0
2016-03-01 10:55:00,33.8,33.86,33.7,33.72,70371.0,25.4707,25.516,25.3954,25.4105,70371.0
2016-03-01 11:00:00,33.71,33.83,33.71,33.8,67088.0,25.4029,25.4933,25.4029,25.4707,67088.0
2016-03-01 11:05:00,33.8,33.88,33.73,33.87,69945.0,25.4707,25.531,25.418,25.5235,69945.0
2016-03-01 11:10:00,33.88,33.9,33.82,33.9,76706.0,25.531,25.5461,25.4858,25.5461,76706.0
2016-03-01 11:15:00,33.9,33.97,33.86,33.93,82001.0,25.5461,25.5988,25.516,25.5687,82001.0
2016-03-01 11:20:00,33.93,34.0,33.88,33.92,104421.0,25.5687,25.6215,25.531,25.5612,104421.0
2016-03-01 11:25:00,33.91,33.94,33.86,33.91,81970.0,25.5536,25.5762,25.516,25.5536,81970.0
2016-03-01 11:30:00,33.92,34.03,33.88,34.02,68363.0,25.5612,25.6441,25.531,25.6365,68363.0
2016-03-01 11:35:00,34.01,34.11,34.0,34.08,68494.0,25.629,25.7043,25.6215,25.6817,68494.0
2016-03-01 11:40:00,34.09,34.14,34.06,34.12,85185.0,25.6893,25.727,25.6667,25.7119,85185.0
2016-03-01 11:45:00,34.11,34.19,34.1,34.16,64207.0,25.7043,25.7646,25.6968,25.742,64207.0
2016-03-01 11:50:00,34.16,34.3,34.15,34.27,165106.0,25.742,25.8475,25.7345,25.8249,165106.0
2016-03-01 11:55:00,34.28,34.38,34.27,34.36,136587.0,25.8325,25.9078,25.8249,25.8927,136587.0
2016-03-01 12:00:00,34.36,34.43,34.3,34.4,114806.0,25.8927,25.9455,25.8475,25.9229,114806.0
2016-03-01 12:05:00,34.4,34.54,34.39,34.51,167316.0,25.9229,26.0284,25.9153,26.0058,167316.0
2016-03-01 12:10:00,34.51,34.52,34.45,34.47,79906.0,26.0058,26.0133,25.9606,25.9756,79906.0
2016-03-01 12:15:00,34.48,34.51,34.42,34.51,95691.0,25.9832,26.0058,25.938,26.0058,95691.0
2016-03-01 12:20:00,34.52,34.53,34.4,34.43,138803.0,26.0133,26.0208,25.9229,25.9455,138803.0
2016-03-01 12:25:00,34.42,34.51,34.38,34.51,58225.0,25.938,26.0058,25.9078,26.0058,58225.0
2016-03-01 12:30:00,34.51,34.64,34.5,34.64,109902.0,26.0058,26.1037,25.9982,26.1037,109902.0
2016-03-01 12:35:00,34.64,34.71,34.61,34.61,84711.0,26.1037,26.1565,26.0811,26.0811,84711.0
2016-03-01 12:40:00,34.61,34.62,34.52,34.57,63086.0,26.0811,26.0887,26.0133,26.051,63086.0
2016-03-01 12:45:00,34.57,34.68,34.56,34.63,99784.0,26.051,26.1339,26.0435,26.0962,99784.0
2016-03-01 12:50:00,34.63,34.68,34.6,34.61,77596.0,26.0962,26.1339,26.0736,26.0811,77596.0
2016-03-01 12:55:00,34.61,34.68,34.54,34.68,239377.0,26.0811,26.1339,26.0284,26.1339,239377.0
2016-03-01 13:00:00,34.68,34.7,34.61,34.69,354884.0,26.1339,26.149,26.0811,26.1414,354884.0
2016-03-01 13:05:00,34.69,34.74,34.66,34.71,98449.0,26.1414,26.1791,26.1188,26.1565,98449.0
2016-03-01 13:10:00,34.69,34.75,34.69,34.73,117671.0,26.1414,26.1866,26.1414,26.1716,117671.0
2016-03-01 13:15:00,34.73,34.75,34.71,34.73,70454.0,26.1716,26.1866,26.1565,26.1716,70454.0
2016-03-01 13:20:00,34.73,34.73,34.62,34.68,100738.0,26.1716,26.1716,26.0887,26.1339,100738.0
2016-03-01 13:25:00,34.69,34.72,34.66,34.7,60708.0,26.1414,26.164,26.1188,26.149,60708.0
2016-03-01 13:30:00,34.7,34.7,34.62,34.63,90385.0,26.149,26.149,26.0887,26.0962,90385.0
2016-03-01 13:35:00,34.63,34.69,34.58,34.69,71042.0,26.0962,26.1414,26.0585,26.1414,71042.0
2016-03-01 13:40:00,34.69,34.71,34.66,34.71,86620.0,26.1414,26.1565,26.1188,26.1565,86620.0
2016-03-01 13:45:00,34.7,34.71,34.59,34.65,75677.0,26.149,26.1565,26.0661,26.1113,75677.0
2016-03-01 13:50:00,34.65,34.65,34.57,34.58,79260.0,26.1113,26.1113,26.051,26.0585,79260.0
2016-03-01 13:55:00,34.59,34.59,34.45,34.51,119808.0,26.0661,26.0661,25.9606,26.0058,119808.0
2016-03-01 14:00:00,34.51,34.51,34.39,34.41,113102.0,26.0058,26.0058,25.9153,25.9304,113102.0
2016-03-01 14:05:00,34.4,34.49,34.38,34.38,94706.0,25.9229,25.9907,25.9078,25.9078,94706.0
2016-03-01 14:10:00,34.38,34.38,34.24,34.28,85436.0,25.9078,25.9078,25.8023,25.8325,85436.0
2016-03-01 14:15:00,34.28,34.4,34.27,34.35,69393.0,25.8325,25.9229,25.8249,25.8852,69393.0
2016-03-01 14:20:00,34.36,34.37,34.27,34.31,51613.0,25.8927,25.9003,25.8249,25.8551,51613.0
2016-03-01 14:25:00,34.3,34.32,34.24,34.3,78446.0,25.8475,25.8626,25.8023,25.8475,78446.0
2016-03-01 14:30:00,34.31,34.39,34.31,34.38,65547.0,25.8551,25.9153,25.8551,25.9078,65547.0
2016-03-01 14:35:00,34.39,34.39,34.29,34.31,114116.0,25.9153,25.9153,25.84,25.8551,114116.0
2016-03-01 14:40:00,34.3,34.43,34.26,34.42,64045.0,25.8475,25.9455,25.8174,25.938,64045.0
2016-03-01 14:45:00,34.43,34.45,34.38,34.41,92690.0,25.9455,25.9606,25.9078,25.9304,92690.0
2016-03-01 14:50:00,34.41,34.45,34.39,34.43,72716.0,25.9304,25.9606,25.9153,25.9455,72716.0
2016-03-01 14:55:00,34.43,34.48,34.38,34.48,96533.0,25.9455,25.9832,25.9078,25.9832,96533.0
2016-03-01 15:00:00,34.47,34.48,34.4,34.43,117262.0,25.9756,25.9832,25.9229,25.9455,117262.0
2016-03-01 15:05:00,34.42,34.44,34.37,34.44,84533.0,25.938,25.953,25.9003,25.953,84533.0
2016-03-01 15:10:00,34.44,34.47,34.38,34.39,98323.0,25.953,25.9756,25.9078,25.9153,98323.0
2016-03-01 15:15:00,34.39,34.44,34.38,34.41,95622.0,25.9153,25.953,25.9078,25.9304,95622.0
2016-03-01 15:20:00,34.41,34.42,34.37,34.38,138104.0,25.9304,25.938,25.9003,25.9078,138104.0
2016-03-01 15:25:00,34.39,34.42,34.33,34.34,96238.0,25.9153,25.938,25.8701,25.8777,96238.0
2016-03-01 15:30:00,34.33,34.37,34.29,34.32,205710.0,25.8701,25.9003,25.84,25.8626,205710.0
2016-03-01 15:35:00,34.31,34.37,34.31,34.33,125695.0,25.8551,25.9003,25.8551,25.8701,125695.0
2016-03-01 15:40:00,34.34,34.37,34.31,34.33,99362.0,25.8777,25.9003,25.8551,25.8701,99362.0
2016-03-01 15:45:00,34.33,34.35,34.28,34.29,216434.0,25.8701,25.8852,25.8325,25.84,216434.0
2016-03-01 15:50:00,34.28,34.33,34.28,34.32,236669.0,25.8325,25.8701,25.8325,25.8626,236669.0
2016-03-01 15:55:00,34.32,34.46,34.29,34.45,751009.0,25.8626,25.9681,25.84,25.9606,751009.0
2016-03-02 09:30:00,34.28,34.46,34.1,34.4,339868.0,25.8325,25.9681,25.6968,25.9229,339868.0
2016-03-02 09:35:00,34.39,34.55,34.26,34.41,397437.0,25.9153,26.0359,25.8174,25.9304,397437.0
2016-03-02 09:40:00,34.43,34.71,34.43,34.55,92525.0,25.9455,26.1565,25.9455,26.0359,92525.0
2016-03-02 09:45:00,34.54,34.78,34.54,34.71,118473.0,26.0284,26.2092,26.0284,26.1565,118473.0
2016-03-02 09:50:00,34.72,34.72,34.45,34.45,75392.0,26.164,26.164,25.9606,25.9606,75392.0
2016-03-02 09:55:00,34.48,34.51,34.42,34.42,90711.0,25.9832,26.0058,25.938,25.938,90711.0
2016-03-02 10:00:00,34.44,34.58,34.4,34.48,188690.0,25.953,26.0585,25.9229,25.9832,188690.0
2016-03-02 10:05:00,34.49,34.74,34.49,34.64,96690.0,25.9907,26.1791,25.9907,26.1037,96690.0
2016-03-02 10:10:00,34.65,34.73,34.64,34.68,102344.0,26.1113,26.1716,26.1037,26.1339,102344.0
2016-03-02 10:15:00,34.69,34.7,34.57,34.6,82160.0,26.1414,26.149,26.051,26.0736,82160.0
2016-03-02 10:20:00,34.61,34.61,34.55,34.56,85772.0,26.0811,26.0811,26.0359,26.0435,85772.0
2016-03-02 10:25:00,34.56,34.64,34.54,34.6,115525.0,26.0435,26.1037,26.0284,26.0736,115525.0
2016-03-02 10:30:00,34.59,34.59,34.19,34.42,185501.0,26.0661,26.0661,25.7646,25.938,185501.0
2016-03-02 10:35:00,34.42,34.49,34.23,34.24,279607.0,25.938,25.9907,25.7948,25.8023,279607.0
2016-03-02 10:40:00,34.24,34.3,34.18,34.29,181785.0,25.8023,25.8475,25.7571,25.84,181785.0
2016-03-02 10:45:00,34.28,34.49,34.26,34.45,151806.0,25.8325,25.9907,25.8174,25.9606,151806.0
2016-03-02 10:50:00,34.46,34.8,34.45,34.8,155124.0,25.9681,26.2243,25.9606,26.2243,155124.0
2016-03-02 10:55:00,34.8,35.11,34.77,35.08,367605.0,26.2243,26.4579,26.2017,26.4353,367605.0
2016-03-02 11:00:00,35.08,35.46,35.05,35.4,410602.0,26.4353,26.7217,26.4127,26.6765,410602.0
2016-03-02 11:05:00,35.41,35.58,35.4,35.45,298755.0,26.684,26.8121,26.6765,26.7141,298755.0
2016-03-02 11:10:00,35.46,35.49,35.36,35.41,247460.0,26.7217,26.7443,26.6463,26.684,247460.0
2016-03-02 11:15:00,35.42,35.48,35.38,35.39,196045.0,26.6915,26.7367,26.6614,26.6689,196045.0
2016-03-02 11:20:00,35.4,35.49,35.31,35.48,294290.0,26.6765,26.7443,26.6086,26.7367,294290.0
2016-03-02 11:25:00,35.48,35.57,35.39,35.57,141557.0,26.7367,26.8046,26.6689,26.8046,141557.0
2016-03-02 11:30:00,35.57,35.63,35.45,35.52,161325.0,26.8046,26.8498,26.7141,26.7669,161325.0
2016-03-02 11:35:00,35.52,35.53,35.45,35.48,120744.0,26.7669,26.7744,26.7141,26.7367,120744.0
2016-03-02 11:40:00,35.48,35.51,35.4,35.45,141961.0,26.7367,26.7593,26.6765,26.7141,141961.0
2016-03-02 11:45:00,35.45,35.47,35.25,35.36,177481.0,26.7141,26.7292,26.5634,26.6463,177481.0
2016-03-02 11:50:00,35.35,35.47,35.33,35.41,111280.0,26.6388,26.7292,26.6237,26.684,111280.0
2016-03-02 11:55:00,35.41,35.46,35.23,35.25,83899.0,26.684,26.7217,26.5483,26.5634,83899.0
2016-03-02 12:00:00,35.26,35.36,35.21,35.34,113895.0,26.571,26.6463,26.5333,26.6312,113895.0
2016-03-02 12:05:00,35.34,35.4,35.29,35.37,96569.0,26.6312,26.6765,26.5936,26.6538,96569.0
2016-03-02 12:10:00,35.36,35.49,35.36,35.47,85169.0,26.6463,26.7443,26.6463,26.7292,85169.0
2016-03-02 12:15:00,35.48,35.53,35.44,35.44,83142.0,26.7367,26.7744,26.7066,26.7066,83142.0
2016-03-02 12:20:00,35.45,35.47,35.4,35.43,46881.0,26.7141,26.7292,26.6765,26.6991,46881.0
2016-03-02 12:25:00,35.44,35.46,35.39,35.41,69986.0,26.7066,26.7217,26.6689,26.684,69986.0
2016-03-02 12:30:00,35.42,35.47,35.35,35.43,258604.0,26.6915,26.7292,26.6388,26.6991,258604.0
2016-03-02 12:35:00,35.44,35.6,35.44,35.56,95368.0,26.7066,26.8272,26.7066,26.797,95368.0
2016-03-02 12:40:00,35.56,35.72,35.56,35.66,192362.0,26.797,26.9176,26.797,26.8724,192362.0
2016-03-02 12:45:00,35.66,35.7,35.61,35.69,62457.0,26.8724,26.9025,26.8347,26.895,62457.0
2016-03-02 12:50:00,35.68,35.73,35.68,35.7,117429.0,26.8875,26.9251,26.8875,26.9025,117429.0
2016-03-02 12:55:00,35.69,35.7,35.65,35.66,141684.0,26.895,26.9025,26.8648,26.8724,141684.0
2016-03-02 13:00:00,35.66,35.71,35.65,35.7,90528.0,26.8724,26.9101,26.8648,26.9025,90528.0
2016-03-02 13:05:00,35.7,35.8,35.69,35.8,119642.0,26.9025,26.9779,26.895,26.9779,119642.0
2016-03-02 13:10:00,35.8,35.82,35.71,35.74,117614.0,26.9779,26.993,26.9101,26.9327,117614.0
2016-03-02 13:15:00,35.75,35.81,35.73,35.79,89380.0,26.9402,26.9854,26.9251,26.9703,89380.0
2016-03-02 13:20:00,35.79,35.79,35.68,35.74,116152.0,26.9703,26.9703,26.8875,26.9327,116152.0
2016-03-02 13:25:00,35.73,35.76,35.67,35.69,115516.0,26.9251,26.9477,26.8799,26.895,115516.0
2016-03-02 13:30:00,35.7,35.71,35.66,35.69,100594.0,26.9025,26.9101,26.8724,26.895,100594.0
2016-03-02 13:35:00,35.7,35.77,35.67,35.76,98731.0,26.9025,26.9553,26.8799,26.9477,98731.0
2016-03-02 13:40:00,35.77,35.82,35.73,35.82,199693.0,26.9553,26.993,26.9251,26.993,199693.0
2016-03-02 13:45:00,35.82,35.96,35.79,35.88,263739.0,26.993,27.0985,26.9703,27.0382,263739.0
2016-03-02 13:50:00,35.89,35.91,35.8,35.89,149536.0,27.0457,27.0608,26.9779,27.0457,149536.0
2016-03-02 13:55:00,35.89,35.9,35.79,35.8,103071.0,27.0457,27.0532,26.9703,26.9779,103071.0
2016-03-02 14:00:00,35.8,35.83,35.77,35.81,154568.0,26.9779,27.0005,26.9553,26.9854,154568.0
2016-03-02 14:05:00,35.82,35.84,35.66,35.68,171477.0,26.993,27.008,26.8724,26.8875,171477.0
2016-03-02 14:10:00,35.67,35.78,35.62,35.76,107730.0,26.8799,26.9628,26.8422,26.9477,107730.0
2016-03-02 14:15:00,35.76,35.81,35.75,35.79,139722.0,26.9477,26.9854,26.9402,26.9703,139722.0
2016-03-02 14:20:00,35.79,35.92,35.77,35.92,157482.0,26.9703,27.0683,26.9553,27.0683,157482.0
2016-03-02 14:25:00,35.92,36.0,35.92,35.98,169519.0,27.0683,27.1286,27.0683,27.1135,169519.0
2016-03-02 14:30:00,35.97,36.1,35.95,36.09,243220.0,27.106,27.204,27.0909,27.1964,243220.0
2016-03-02 14:35:00,36.09,36.12,36.05,36.09,183701.0,27.1964,27.219,27.1663,27.1964,183701.0
2016-03-02 14:40:00,36.09,36.16,36.06,36.16,189023.0,27.1964,27.2492,27.1738,27.2492,189023.0
2016-03-02 14:45:00,36.16,36.18,36.08,36.14,362901.0,27.2492,27.2642,27.1889,27.2341,362901.0
2016-03-02 14:50:00,36.13,36.19,36.06,36.06,194623.0,27.2266,27.2718,27.1738,27.1738,194623.0
2016-03-02 14:55:00,36.06,36.11,36.04,36.08,131953.0,27.1738,27.2115,27.1587,27.1889,131953.0
2016-03-02 15:00:00,36.07,36.1,36.04,36.1,151370.0,27.1813,27.204,27.1587,27.204,151370.0
2016-03-02 15:05:00,36.1,36.1,36.02,36.06,162339.0,27.204,27.204,27.1437,27.1738,162339.0
2016-03-02 15:10:00,36.07,36.13,36.05,36.11,264412.0,27.1813,27.2266,27.1663,27.2115,264412.0
2016-03-02 15:15:00,36.11,36.21,36.09,36.21,312159.0,27.2115,27.2868,27.1964,27.2868,312159.0
2016-03-02 15:20:00,36.21,36.32,36.13,36.3,373122.0,27.2868,27.3697,27.2266,27.3547,373122.0
2016-03-02 15:25:00,36.3,36.31,36.13,36.22,330293.0,27.3547,27.3622,27.2266,27.2944,330293.0
2016-03-02 15:30:00,36.21,36.26,36.16,36.22,252174.0,27.2868,27.3245,27.2492,27.2944,252174.0
2016-03-02 15:35:00,36.22,36.26,36.18,36.22,309263.0,27.2944,27.3245,27.2642,27.2944,309263.0
2016-03-02 15:40:00,36.22,36.31,36.22,36.31,400625.0,27.2944,27.3622,27.2944,27.3622,400625.0
2016-03-02 15:45:00,36.31,36.36,36.25,36.33,499703.0,27.3622,27.3999,27.317,27.3773,499703.0
2016-03-02 15:50:00,36.33,36.49,36.28,36.48,721459.0,27.3773,27.4978,27.3396,27.4903,721459.0
2016-03-02 15:55:00,36.47,36.51,36.46,36.48,1003628.0,27.4828,27.5129,27.4752,27.4903,1003628.0
2016-03-03 09:30:00,36.5,36.72,36.32,36.56,365045.0,27.5054,27.6712,27.3697,27.5506,365045.0
2016-03-03 09:35:00,36.55,36.86,36.52,36.68,317958.0,27.5431,27.7767,27.5205,27.641,317958.0
2016-03-03 09:40:00,36.68,36.94,36.68,36.82,216484.0,27.641,27.837,27.641,27.7465,216484.0
2016-03-03 09:45:00,36.82,36.95,36.81,36.82,191148.0,27.7465,27.8445,27.739,27.7465,191148.0
2016-03-03 09:50:00,36.82,37.25,36.82,37.22,434067.0,27.7465,28.0706,27.7465,28.048,434067.0
2016-03-03 09:55:00,37.2,37.22,36.99,37.06,220182.0,28.0329,28.048,27.8746,27.9274,220182.0
2016-03-03 10:00:00,37.06,37.08,36.78,36.98,321683.0,27.9274,27.9425,27.7164,27.8671,321683.0
2016-03-03 10:05:00,36.98,37.08,36.88,37.05,115898.0,27.8671,27.9425,27.7917,27.9198,115898.0
2016-03-03 10:10:00,37.05,37.1,36.79,36.79,147990.0,27.9198,27.9575,27.7239,27.7239,147990.0
2016-03-03 10:15:00,36.8,37.06,36.8,37.0,115652.0,27.7315,27.9274,27.7315,27.8822,115652.0
2016-03-03 10:20:00,37.01,37.04,36.93,36.99,153137.0,27.8897,27.9123,27.8294,27.8746,153137.0
2016-03-03 10:25:00,36.99,37.08,36.9,36.99,191961.0,27.8746,27.9425,27.8068,27.8746,191961.0
2016-03-03 10:30:00,37.0,37.29,36.99,37.26,230831.0,27.8822,28.1007,27.8746,28.0781,230831.0
2016-03-03 10:35:00,37.25,37.36,37.21,37.3,284570.0,28.0706,28.1535,28.0404,28.1082,284570.0
2016-03-03 10:40:00,37.3,37.33,37.18,37.18,217554.0,28.1082,28.1308,28.0178,28.0178,217554.0
2016-03-03 10:45:00,37.18,37.39,37.16,37.39,126402.0,28.0178,28.1761,28.0027,28.1761,126402.0
2016-03-03 10:50:00,37.39,37.55,37.38,37.55,260541.0,28.1761,28.2966,28.1685,28.2966,260541.0
2016-03-03 10:55:00,37.54,37.65,37.52,37.59,214054.0,28.2891,28.372,28.274,28.3268,214054.0
2016-03-03 11:00:00,37.59,37.7,37.58,37.63,493436.0,28.3268,28.4097,28.3192,28.3569,493436.0
2016-03-03 11:05:00,37.63,37.78,37.62,37.75,169297.0,28.3569,28.47,28.3494,28.4473,169297.0
2016-03-03 11:10:00,37.75,37.82,37.54,37.59,186456.0,28.4473,28.5001,28.2891,28.3268,186456.0
2016-03-03 11:15:00,37.59,37.61,37.28,37.28,226496.0,28.3268,28.3418,28.0932,28.0932,226496.0
2016-03-03 11:20:00,37.28,37.33,37.05,37.33,514747.0,28.0932,28.1308,27.9198,28.1308,514747.0
2016-03-03 11:25:00,37.33,37.54,37.2,37.34,194320.0,28.1308,28.2891,28.0329,28.1384,194320.0
2016-03-03 11:30:00,37.33,37.58,37.28,37.54,106879.0,28.1308,28.3192,28.0932,28.2891,106879.0
2016-03-03 11:35:00,37.54,37.62,37.32,37.41,183972.0,28.2891,28.3494,28.1233,28.1911,183972.0
2016-03-03 11:40:00,37.42,37.59,37.34,37.45,182706.0,28.1987,28.3268,28.1384,28.2213,182706.0
2016-03-03 11:45:00,37.46,37.64,37.46,37.57,74910.0,28.2288,28.3645,28.2288,28.3117,74910.0
2016-03-03 11:50:00,37.57,37.62,37.32,37.36,182703.0,28.3117,28.3494,28.1233,28.1535,182703.0
2016-03-03 11:55:00,37.36,37.5,37.32,37.46,123924.0,28.1535,28.259,28.1233,28.2288,123924.0
2016-03-03 12:00:00,37.45,37.5,37.28,37.29,199907.0,28.2213,28.259,28.0932,28.1007,199907.0
2016-03-03 12:05:00,37.29,37.34,37.17,37.3,191848.0,28.1007,28.1384,28.0103,28.1082,191848.0
2016-03-03 12:10:00,37.3,37.48,37.3,37.37,240420.0,28.1082,28.2439,28.1082,28.161,240420.0
2016-03-03 12:15:00,37.37,37.39,37.23,37.27,94354.0,28.161,28.1761,28.0555,28.0856,94354.0
2016-03-03 12:20:00,37.26,37.31,37.14,37.18,215891.0,28.0781,28.1158,27.9877,28.0178,215891.0
2016-03-03 12:25:00,37.18,37.23,37.15,37.16,121613.0,28.0178,28.0555,27.9952,28.0027,121613.0
2016-03-03 12:30:00,37.17,37.28,37.15,37.21,152576.0,28.0103,28.0932,27.9952,28.0404,152576.0
2016-03-03 12:35:00,37.21,37.48,37.16,37.45,341551.0,28.0404,28.2439,28.0027,28.2213,341551.0
2016-03-03 12:40:00,37.46,37.53,37.45,37.49,150707.0,28.2288,28.2816,28.2213,28.2514,150707.0
2016-03-03 12:45:00,37.49,37.58,37.37,37.41,121023.0,28.2514,28.3192,28.161,28.1911,121023.0
2016-03-03 12:50:00,37.42,37.6,37.41,37.59,231017.0,28.1987,28.3343,28.1911,28.3268,231017.0
2016-03-03 12:55:00,37.6,37.61,37.5,37.51,271222.0,28.3343,28.3418,28.259,28.2665,271222.0
2016-03-03 13:00:00,37.51,37.68,37.48,37.66,172941.0,28.2665,28.3946,28.2439,28.3795,172941.0
2016-03-03 13:05:00,37.66,37.75,37.57,37.73,218473.0,28.3795,28.4473,28.3117,28.4323,218473.0
2016-03-03 13:10:00,37.75,37.8,37.67,37.79,314324.0,28.4473,28.485,28.3871,28.4775,314324.0
2016-03-03 13:15:00,37.78,37.84,37.78,37.8,219917.0,28.47,28.5152,28.47,28.485,219917.0
2016-03-03 13:20:00,37.81,37.94,37.78,37.93,219993.0,28.4926,28.5905,28.47,28.583,219993.0
2016-03-03 13:25:00,37.92,37.93,37.8,37.85,165779.0,28.5755,28.583,28.485,28.5227,165779.0
2016-03-03 13:30:00,37.85,37.96,37.84,37.94,139090.0,28.5227,28.6056,28.5152,28.5905,139090.0
2016-03-03 13:35:00,37.94,38.17,37.92,38.15,381593.0,28.5905,28.7638,28.5755,28.7488,381593.0
2016-03-03 13:40:00,38.14,38.2,38.09,38.19,233536.0,28.7412,28.7865,28.7036,28.7789,233536.0
2016-03-03 13:45:00,38.2,38.23,38.17,38.19,182713.0,28.7865,28.8091,28.7638,28.7789,182713.0
2016-03-03 13:50:00,38.2,38.23,38.04,38.17,188898.0,28.7865,28.8091,28.6659,28.7638,188898.0
2016-03-03 13:55:00,38.18,38.22,38.12,38.22,189554.0,28.7714,28.8015,28.7262,28.8015,189554.0
2016-03-03 14:00:00,38.22,38.33,38.19,38.26,205832.0,28.8015,28.8844,28.7789,28.8317,205832.0
2016-03-03 14:05:00,38.27,38.32,38.22,38.3,186180.0,28.8392,28.8769,28.8015,28.8618,186180.0
2016-03-03 14:10:00,38.3,38.34,38.15,38.31,332650.0,28.8618,28.892,28.7488,28.8693,332650.0
2016-03-03 14:15:00,38.32,38.37,38.28,38.37,156097.0,28.8769,28.9146,28.8467,28.9146,156097.0
2016-03-03 14:20:00,38.38,38.44,38.35,38.43,159223.0,28.9221,28.9673,28.8995,28.9598,159223.0
2016-03-03 14:25:00,38.43,38.55,38.41,38.43,256778.0,28.9598,29.0502,28.9447,28.9598,256778.0
2016-03-03 14:30:00,38.44,38.53,38.4,38.53,227829.0,28.9673,29.0351,28.9372,29.0351,227829.0
2016-03-03 14:35:00,38.53,38.58,38.5,38.58,182669.0,29.0351,29.0728,29.0125,29.0728,182669.0
2016-03-03 14:40:00,38.58,38.6,38.49,38.58,295697.0,29.0728,29.0879,29.005,29.0728,295697.0
2016-03-03 14:45:00,38.57,38.71,38.56,38.65,241488.0,29.0653,29.1708,29.0577,29.1256,241488.0
2016-03-03 14:50:00,38.66,38.79,38.57,38.77,356278.0,29.1331,29.2311,29.0653,29.216,356278.0
2016-03-03 14:55:00,38.77,38.81,38.62,38.69,277461.0,29.216,29.2461,29.103,29.1557,277461.0
2016-03-03 15:00:00,38.7,38.74,38.61,38.68,290553.0,29.1632,29.1934,29.0954,29.1482,290553.0
2016-03-03 15:05:00,38.68,38.69,38.58,38.61,142943.0,29.1482,29.1557,29.0728,29.0954,142943.0
2016-03-03 15:10:00,38.61,38.66,38.55,38.66,223442.0,29.0954,29.1331,29.0502,29.1331,223442.0
2016-03-03 15:15:00,38.65,38.69,38.61,38.61,197033.0,29.1256,29.1557,29.0954,29.0954,197033.0
2016-03-03 15:20:00,38.62,38.81,38.58,38.75,251548.0,29.103,29.2461,29.0728,29.2009,251548.0
2016-03-03 15:25:00,38.76,38.76,38.68,38.74,171319.0,29.2085,29.2085,29.1482,29.1934,171319.0
2016-03-03 15:30:00,38.75,38.75,38.62,38.65,215499.0,29.2009,29.2009,29.103,29.1256,215499.0
2016-03-03 15:35:00,38.65,38.68,38.48,38.52,214419.0,29.1256,29.1482,28.9975,29.0276,214419.0
2016-03-03 15:40:00,38.52,38.55,38.36,38.45,297561.0,29.0276,29.0502,28.907,28.9748,297561.0
2016-03-03 15:45:00,38.45,38.58,38.45,38.53,295332.0,28.9748,29.0728,28.9748,29.0351,295332.0
2016-03-03 15:50:00,38.52,38.53,38.41,38.45,317347.0,29.0276,29.0351,28.9447,28.9748,317347.0
2016-03-03 15:55:00,38.45,38.56,38.41,38.55,582545.0,28.9748,29.0577,28.9447,29.0502,582545.0
2016-03-04 09:30:00,38.92,39.75,38.86,39.54,570073.0,29.329,29.9545,29.2838,29.7962,570073.0
2016-03-04 09:35:00,39.51,39.9,39.46,39.89,542608.0,29.7736,30.0675,29.736,30.06,542608.0
2016-03-04 09:40:00,39.88,39.9,38.82,38.98,684501.0,30.0525,30.0675,29.2537,29.3742,684501.0
2016-03-04 09:45:00,38.98,39.39,38.8,39.36,448685.0,29.3742,29.6832,29.2386,29.6606,448685.0
2016-03-04 09:50:00,39.35,39.37,38.95,38.95,412795.0,29.6531,29.6681,29.3516,29.3516,412795.0
2016-03-04 09:55:00,38.95,39.37,38.95,39.32,255887.0,29.3516,29.6681,29.3516,29.6305,255887.0
2016-03-04 10:00:00,39.32,39.39,39.07,39.19,267935.0,29.6305,29.6832,29.4421,29.5325,267935.0
2016-03-04 10:05:00,39.19,39.39,39.1,39.24,141102.0,29.5325,29.6832,29.4647,29.5702,141102.0
2016-03-04 10:10:00,39.24,39.63,39.18,39.63,208955.0,29.5702,29.8641,29.525,29.8641,208955.0
2016-03-04 10:15:00,39.63,39.72,39.59,39.71,235506.0,29.8641,29.9319,29.8339,29.9243,235506.0
2016-03-04 10:20:00,39.71,39.85,39.45,39.54,291544.0,29.9243,30.0298,29.7284,29.7962,291544.0
2016-03-04 10:25:00,39.54,39.56,39.38,39.43,115706.0,29.7962,29.8113,29.6757,29.7133,115706.0
2016-03-04 10:30:00,39.43,39.55,39.31,39.49,163678.0,29.7133,29.8038,29.6229,29.7586,163678.0
2016-03-04 10:35:00,39.48,39.7,39.45,39.55,211020.0,29.751,29.9168,29.7284,29.8038,211020.0
2016-03-04 10:40:00,39.56,39.78,39.48,39.73,266711.0,29.8113,29.9771,29.751,29.9394,266711.0
2016-03-04 10:45:00,39.72,39.84,39.66,39.75,262662.0,29.9319,30.0223,29.8867,29.9545,262662.0
2016-03-04 10:50:00,39.75,39.78,39.53,39.63,277863.0,29.9545,29.9771,29.7887,29.8641,277863.0
2016-03-04 10:55:00,39.64,39.78,39.63,39.75,273853.0,29.8716,29.9771,29.8641,29.9545,273853.0
2016-03-04 11:00:00,39.76,39.89,39.71,39.77,168126.0,29.962,30.06,29.9243,29.9696,168126.0
2016-03-04 11:05:00,39.78,40.1,39.77,40.07,401069.0,29.9771,30.2182,29.9696,30.1956,401069.0
2016-03-04 11:10:00,40.06,40.15,39.95,40.07,153725.0,30.1881,30.2559,30.1052,30.1956,153725.0
2016-03-04 11:15:00,40.07,40.26,40.04,40.23,126961.0,30.1956,30.3388,30.173,30.3162,126961.0
2016-03-04 11:20:00,40.24,40.26,40.05,40.18,182056.0,30.3237,30.3388,30.1806,30.2785,182056.0
2016-03-04 11:25:00,40.19,40.21,40.12,40.2,143367.0,30.2861,30.3011,30.2333,30.2936,143367.0
2016-03-04 11:30:00,40.2,40.5,40.19,40.48,224671.0,30.2936,30.5197,30.2861,30.5046,224671.0
2016-03-04 11:35:00,40.49,40.6,40.45,40.53,223671.0,30.5121,30.595,30.482,30.5423,223671.0
2016-03-04 11:40:00,40.52,40.63,40.47,40.53,325555.0,30.5347,30.6176,30.4971,30.5423,325555.0
2016-03-04 11:45:00,40.54,40.69,40.51,40.68,168471.0,30.5498,30.6628,30.5272,30.6553,168471.0
2016-03-04 11:50:00,40.68,41.0,40.66,40.98,246839.0,30.6553,30.8965,30.6402,30.8814,246839.0
2016-03-04 11:55:00,40.98,41.14,40.95,41.13,348322.0,30.8814,31.002,30.8588,30.9944,348322.0
2016-03-04 12:00:00,41.14,41.31,41.06,41.23,265402.0,31.002,31.1301,30.9417,31.0698,265402.0
2016-03-04 12:05:00,41.23,41.24,41.02,41.03,254153.0,31.0698,31.0773,30.9115,30.9191,254153.0
2016-03-04 12:10:00,41.02,41.2,41.02,41.15,276511.0,30.9115,31.0472,30.9115,31.0095,276511.0
2016-03-04 12:15:00,41.16,41.34,41.12,41.33,392231.0,31.017,31.1527,30.9869,31.1451,392231.0
2016-03-04 12:20:00,41.32,41.5,41.2,41.22,342427.0,31.1376,31.2732,31.0472,31.0622,342427.0
2016-03-04 12:25:00,41.22,41.27,41.1,41.27,368900.0,31.0622,31.0999,30.9718,31.0999,368900.0
2016-03-04 12:30:00,41.27,41.43,41.26,41.34,240032.0,31.0999,31.2205,31.0924,31.1527,240032.0
2016-03-04 12:35:00,41.34,41.35,41.07,41.16,217457.0,31.1527,31.1602,30.9492,31.017,217457.0
2016-03-04 12:40:00,41.15,41.18,40.87,40.97,279576.0,31.0095,31.0321,30.7985,30.8738,279576.0
2016-03-04 12:45:00,40.97,41.25,40.97,41.24,233676.0,30.8738,31.0848,30.8738,31.0773,233676.0
2016-03-04 12:50:00,41.24,41.49,41.18,41.39,328201.0,31.0773,31.2657,31.0321,31.1903,328201.0
2016-03-04 12:55:00,41.4,41.4,41.27,41.3,161150.0,31.1979,31.1979,31.0999,31.1225,161150.0
2016-03-04 13:00:00,41.31,41.38,41.28,41.35,139907.0,31.1301,31.1828,31.1075,31.1602,139907.0
2016-03-04 13:05:00,41.34,41.37,41.09,41.24,441018.0,31.1527,31.1753,30.9643,31.0773,441018.0
2016-03-04 13:10:00,41.24,41.4,41.16,41.39,361933.0,31.0773,31.1979,31.017,31.1903,361933.0
2016-03-04 13:15:00,41.38,41.5,41.32,41.42,236204.0,31.1828,31.2732,31.1376,31.213,236204.0
2016-03-04 13:20:00,41.42,41.55,41.39,41.55,399362.0,31.213,31.3109,31.1903,31.3109,399362.0
2016-03-04 13:25:00,41.56,41.58,41.42,41.58,148327.0,31.3185,31.3335,31.213,31.3335,148327.0
2016-03-04 13:30:00,41.58,41.6,41.38,41.42,130611.0,31.3335,31.3486,31.1828,31.213,130611.0
2016-03-04 13:35:00,41.42,41.62,41.37,41.6,128407.0,31.213,31.3637,31.1753,31.3486,128407.0
2016-03-04 13:40:00,41.6,41.64,41.58,41.6,251364.0,31.3486,31.3787,31.3335,31.3486,251364.0
2016-03-04 13:45:00,41.61,41.64,41.59,41.62,171374.0,31.3561,31.3787,31.3411,31.3637,171374.0
2016-03-04 13:50:00,41.63,41.68,41.59,41.66,227617.0,31.3712,31.4089,31.3411,31.3938,227617.0
2016-03-04 13:55:00,41.65,41.67,41.53,41.62,214378.0,31.3863,31.4013,31.2958,31.3637,214378.0
2016-03-04 14:00:00,41.62,41.62,41.4,41.49,163121.0,31.3637,31.3637,31.1979,31.2657,163121.0
2016-03-04 14:05:00,41.48,41.53,41.36,41.36,330669.0,31.2582,31.2958,31.1677,31.1677,330669.0
2016-03-04 14:10:00,41.36,41.39,41.2,41.25,338559.0,31.1677,31.1903,31.0472,31.0848,338559.0
2016-03-04 14:15:00,41.24,41.45,41.23,41.27,334829.0,31.0773,31.2356,31.0698,31.0999,334829.0
2016-03-04 14:20:00,41.27,41.3,41.14,41.17,212523.0,31.0999,31.1225,31.002,31.0246,212523.0
2016-03-04 14:25:00,41.17,41.23,41.05,41.12,224801.0,31.0246,31.0698,30.9341,30.9869,224801.0
2016-03-04 14:30:00,41.12,41.28,41.05,41.22,562251.0,30.9869,31.1075,30.9341,31.0622,562251.0
2016-03-04 14:35:00,41.22,41.23,40.92,40.93,209566.0,31.0622,31.0698,30.8362,30.8437,209566.0
2016-03-04 14:40:00,40.93,40.96,40.67,40.76,340056.0,30.8437,30.8663,30.6478,30.7156,340056.0
2016-03-04 14:45:00,40.76,40.76,40.54,40.57,234556.0,30.7156,30.7156,30.5498,30.5724,234556.0
2016-03-04 14:50:00,40.57,40.8,40.4,40.43,481187.0,30.5724,30.7457,30.4443,30.4669,481187.0
2016-03-04 14:55:00,40.43,40.95,40.33,40.95,250448.0,30.4669,30.8588,30.3916,30.8588,250448.0
2016-03-04 15:00:00,40.95,41.13,40.73,40.73,270391.0,30.8588,30.9944,30.693,30.693,270391.0
2016-03-04 15:05:00,40.73,41.16,40.73,41.14,187651.0,30.693,31.017,30.693,31.002,187651.0
2016-03-04 15:10:00,41.15,41.15,40.92,41.03,183476.0,31.0095,31.0095,30.8362,30.9191,183476.0
2016-03-04 15:15:00,41.04,41.28,41.02,41.27,270811.0,30.9266,31.1075,30.9115,31.0999,270811.0
2016-03-04 15:20:00,41.27,41.29,41.1,41.18,214011.0,31.0999,31.115,30.9718,31.0321,214011.0
2016-03-04 15:25:00,41.18,41.22,41.05,41.11,713139.0,31.0321,31.0622,30.9341,30.9793,713139.0
2016-03-04 15:30:00,41.11,41.11,40.92,40.94,288608.0,30.9793,30.9793,30.8362,30.8512,288608.0
2016-03-04 15:35:00,40.94,40.98,40.82,40.95,317310.0,30.8512,30.8814,30.7608,30.8588,317310.0
2016-03-04 15:40:00,40.94,41.2,40.93,41.2,412054.0,30.8512,31.0472,30.8437,31.0472,412054.0
2016-03-04 15:45:00,41.19,41.29,41.14,41.23,456182.0,31.0396,31.115,31.002,31.0698,456182.0
2016-03-04 15:50:00,41.23,41.23,41.03,41.07,432506.0,31.0698,31.0698,30.9191,30.9492,432506.0
2016-03-04 15:55:00,41.06,41.14,41.05,41.11,666848.0,30.9417,31.002,30.9341,30.9793,666848.0
2016-03-07 09:30:00,41.25,41.86,41.13,41.68,384177.0,31.0848,31.5445,30.9944,31.4089,384177.0
2016-03-07 09:35:00,41.73,41.98,41.7,41.94,381435.0,31.4466,31.635,31.424,31.6048,381435.0
2016-03-07 09:40:00,41.93,42.11,41.8,42.06,430671.0,31.5973,31.7329,31.4993,31.6952,430671.0
2016-03-07 09:45:00,42.07,42.21,41.94,41.99,425465.0,31.7028,31.8083,31.6048,31.6425,425465.0
2016-03-07 09:50:00,41.99,42.1,41.7,41.73,489812.0,31.6425,31.7254,31.424,31.4466,489812.0
2016-03-07 09:55:00,41.72,41.84,41.53,41.76,333314.0,31.439,31.5295,31.2958,31.4692,333314.0
2016-03-07 10:00:00,41.75,41.75,41.36,41.62,257269.0,31.4616,31.4616,31.1677,31.3637,257269.0
2016-03-07 10:05:00,41.6,42.18,41.59,42.15,384836.0,31.3486,31.7857,31.3411,31.7631,384836.0
2016-03-07 10:10:00,42.16,42.24,41.92,42.12,357387.0,31.7706,31.8309,31.5897,31.7405,357387.0
2016-03-07 10:15:00,42.13,42.45,42.02,42.4,399883.0,31.748,31.9891,31.6651,31.9515,399883.0
2016-03-07 10:20:00,42.4,42.43,42.2,42.25,270916.0,31.9515,31.9741,31.8007,31.8384,270916.0
2016-03-07 10:25:00,42.25,42.37,42.06,42.13,534944.0,31.8384,31.9289,31.6952,31.748,534944.0
2016-03-07 10:30:00,42.13,42.33,42.04,42.12,860740.0,31.748,31.8987,31.6802,31.7405,860740.0
2016-03-07 10:35:00,42.12,42.34,42.11,42.29,278740.0,31.7405,31.9062,31.7329,31.8686,278740.0
2016-03-07 10:40:00,42.28,42.32,41.93,42.0,247929.0,31.861,31.8912,31.5973,31.65,247929.0
2016-03-07 10:45:00,42.0,42.09,41.81,41.81,195021.0,31.65,31.7179,31.5068,31.5068,195021.0
2016-03-07 10:50:00,41.81,41.9,41.62,41.7,249264.0,31.5068,31.5747,31.3637,31.424,249264.0
2016-03-07 10:55:00,41.71,41.9,41.67,41.8,139048.0,31.4315,31.5747,31.4013,31.4993,139048.0
2016-03-07 11:00:00,41.78,41.89,41.63,41.69,149849.0,31.4842,31.5671,31.3712,31.4164,149849.0
2016-03-07 11:05:00,41.73,41.88,41.65,41.87,141653.0,31.4466,31.5596,31.3863,31.5521,141653.0
2016-03-07 11:10:00,41.86,41.93,41.66,41.73,102894.0,31.5445,31.5973,31.3938,31.4466,102894.0
2016-03-07 11:15:00,41.74,41.74,41.39,41.51,237789.0,31.4541,31.4541,31.1903,31.2808,237789.0
2016-03-07 11:20:00,41.5,41.74,41.48,41.57,139544.0,31.2732,31.4541,31.2582,31.326,139544.0
2016-03-07 11:25:00,41.57,41.71,41.46,41.5,215533.0,31.326,31.4315,31.2431,31.2732,215533.0
2016-03-07 11:30:00,41.5,41.68,41.49,41.63,156599.0,31.2732,31.4089,31.2657,31.3712,156599.0
2016-03-07 11:35:00,41.64,41.74,41.52,41.65,142657.0,31.3787,31.4541,31.2883,31.3863,142657.0
2016-03-07 11:40:00,41.67,41.8,41.66,41.73,90630.0,31.4013,31.4993,31.3938,31.4466,90630.0
2016-03-07 11:45:00,41.74,41.84,41.6,41.65,431150.0,31.4541,31.5295,31.3486,31.3863,431150.0
2016-03-07 11:50:00,41.65,41.75,41.6,41.7,144044.0,31.3863,31.4616,31.3486,31.424,144044.0
2016-03-07 11:55:00,41.7,41.7,41.5,41.65,133673.0,31.424,31.424,31.2732,31.3863,133673.0
2016-03-07 12:00:00,41.65,41.73,41.57,41.62,104820.0,31.3863,31.4466,31.326,31.3637,104820.0
2016-03-07 12:05:00,41.63,41.66,41.6,41.63,135520.0,31.3712,31.3938,31.3486,31.3712,135520.0
2016-03-07 12:10:00,41.63,41.65,41.43,41.49,135589.0,31.3712,31.3863,31.2205,31.2657,135589.0
2016-03-07 12:15:00,41.49,41.62,41.48,41.51,96889.0,31.2657,31.3637,31.2582,31.2808,96889.0
2016-03-07 12:20:00,41.5,41.63,41.48,41.62,86366.0,31.2732,31.3712,31.2582,31.3637,86366.0
2016-03-07 12:25:00,41.61,41.66,41.55,41.6,73320.0,31.3561,31.3938,31.3109,31.3486,73320.0
2016-03-07 12:30:00,41.61,41.71,41.6,41.68,148313.0,31.3561,31.4315,31.3486,31.4089,148313.0
2016-03-07 12:35:00,41.69,41.73,41.54,41.57,88090.0,31.4164,31.4466,31.3034,31.326,88090.0
2016-03-07 12:40:00,41.58,41.69,41.58,41.67,89208.0,31.3335,31.4164,31.3335,31.4013,89208.0
2016-03-07 12:45:00,41.67,41.67,41.53,41.56,86408.0,31.4013,31.4013,31.2958,31.3185,86408.0
2016-03-07 12:50:00,41.57,41.62,41.53,41.54,53465.0,31.326,31.3637,31.2958,31.3034,53465.0
2016-03-07 12:55:00,41.54,41.68,41.54,41.63,69431.0,31.3034,31.4089,31.3034,31.3712,69431.0
2016-03-07 13:00:00,41.63,41.75,41.61,41.74,176400.0,31.3712,31.4616,31.3561,31.4541,176400.0
2016-03-07 13:05:00,41.75,41.76,41.66,41.7,61018.0,31.4616,31.4692,31.3938,31.424,61018.0
2016-03-07 13:10:00,41.7,41.87,41.61,41.62,139443.0,31.424,31.5521,31.3561,31.3637,139443.0
2016-03-07 13:15:00,41.62,41.67,41.49,41.51,95107.0,31.3637,31.4013,31.2657,31.2808,95107.0
2016-03-07 13:20:00,41.51,41.56,41.38,41.47,160914.0,31.2808,31.3185,31.1828,31.2506,160914.0
2016-03-07 13:25:00,41.47,41.6,41.45,41.5,107508.0,31.2506,31.3486,31.2356,31.2732,107508.0
2016-03-07 13:30:00,41.5,41.51,41.28,41.36,123160.0,31.2732,31.2808,31.1075,31.1677,123160.0
2016-03-07 13:35:00,41.36,41.38,41.31,41.31,117554.0,31.1677,31.1828,31.1301,31.1301,117554.0
2016-03-07 13:40:00,41.32,41.36,41.3,41.32,88996.0,31.1376,31.1677,31.1225,31.1376,88996.0
2016-03-07 13:45:00,41.33,41.52,41.33,41.51,99408.0,31.1451,31.2883,31.1451,31.2808,99408.0
2016-03-07 13:50:00,41.53,41.58,41.49,41.51,73496.0,31.2958,31.3335,31.2657,31.2808,73496.0
2016-03-07 13:55:00,41.52,41.55,41.39,41.39,99490.0,31.2883,31.3109,31.1903,31.1903,99490.0
2016-03-07 14:00:00,41.39,41.45,41.28,41.28,85592.0,31.1903,31.2356,31.1075,31.1075,85592.0
2016-03-07 14:05:00,41.29,41.39,41.2,41.23,87383.0,31.115,31.1903,31.0472,31.0698,87383.0
2016-03-07 14:10:00,41.23,41.31,41.2,41.29,53908.0,31.0698,31.1301,31.0472,31.115,53908.0
2016-03-07 14:15:00,41.29,41.29,41.07,41.09,140352.0,31.115,31.115,30.9492,30.9643,140352.0
2016-03-07 14:20:00,41.08,41.19,41.05,41.07,387075.0,30.9567,31.0396,30.9341,30.9492,387075.0
2016-03-07 14:25:00,41.08,41.18,40.96,41.07,228201.0,30.9567,31.0321,30.8663,30.9492,228201.0
2016-03-07 14:30:00,41.07,41.12,40.9,41.03,175181.0,30.9492,30.9869,30.8211,30.9191,175181.0
2016-03-07 14:35:00,41.02,41.17,41.01,41.15,183069.0,30.9115,31.0246,30.904,31.0095,183069.0
2016-03-07 14:40:00,41.16,41.22,41.13,41.21,81247.0,31.017,31.0622,30.9944,31.0547,81247.0
2016-03-07 14:45:00,41.21,41.28,41.13,41.24,102629.0,31.0547,31.1075,30.9944,31.0773,102629.0
2016-03-07 14:50:00,41.24,41.36,41.24,41.36,86396.0,31.0773,31.1677,31.0773,31.1677,86396.0
2016-03-07 14:55:00,41.36,41.38,41.25,41.31,96252.0,31.1677,31.1828,31.0848,31.1301,96252.0
2016-03-07 15:00:00,41.3,41.3,41.19,41.19,104711.0,31.1225,31.1225,31.0396,31.0396,104711.0
2016-03-07 15:05:00,41.19,41.35,41.08,41.35,87969.0,31.0396,31.1602,30.9567,31.1602,87969.0
2016-03-07 15:10:00,41.34,41.42,41.27,41.37,123130.0,31.1527,31.213,31.0999,31.1753,123130.0
2016-03-07 15:15:00,41.37,41.38,41.24,41.32,130051.0,31.1753,31.1828,31.0773,31.1376,130051.0
2016-03-07 15:20:00,41.33,41.44,41.26,41.41,272907.0,31.1451,31.228,31.0924,31.2054,272907.0
2016-03-07 15:25:00,41.41,41.44,41.3,41.33,139936.0,31.2054,31.228,31.1225,31.1451,139936.0
2016-03-07 15:30:00,41.33,41.47,41.33,41.4,223502.0,31.1451,31.2506,31.1451,31.1979,223502.0
2016-03-07 15:35:00,41.4,41.5,41.39,41.46,188286.0,31.1979,31.2732,31.1903,31.2431,188286.0
2016-03-07 15:40:00,41.47,41.51,41.41,41.49,246042.0,31.2506,31.2808,31.2054,31.2657,246042.0
2016-03-07 15:45:00,41.49,41.5,41.38,41.39,188752.0,31.2657,31.2732,31.1828,31.1903,188752.0
2016-03-07 15:50:00,41.38,41.41,41.36,41.4,320524.0,31.1828,31.2054,31.1677,31.1979,320524.0
2016-03-07 15:55:00,41.41,41.42,41.36,41.4,620024.0,31.2054,31.213,31.1677,31.1979,620024.0
2016-03-08 09:30:00,41.2,41.25,40.2,40.56,429101.0,31.0472,31.0848,30.2936,30.5649,429101.0
2016-03-08 09:35:00,40.56,40.88,40.48,40.52,264605.0,30.5649,30.806,30.5046,30.5347,264605.0
2016-03-08 09:40:00,40.5,40.55,39.85,39.93,292039.0,30.5197,30.5573,30.0298,30.0901,292039.0
2016-03-08 09:45:00,39.93,40.31,39.82,40.18,207458.0,30.0901,30.3765,30.0072,30.2785,207458.0
2016-03-08 09:50:00,40.19,40.5,40.19,40.4,168665.0,30.2861,30.5197,30.2861,30.4443,168665.0
2016-03-08 09:55:00,40.39,40.44,39.91,39.92,125599.0,30.4368,30.4745,30.0751,30.0826,125599.0
2016-03-08 10:00:00,39.91,40.1,39.76,40.09,235817.0,30.0751,30.2182,29.962,30.2107,235817.0
2016-03-08 10:05:00,40.07,40.17,39.81,39.81,122489.0,30.1956,30.271,29.9997,29.9997,122489.0
2016-03-08 10:10:00,39.82,40.01,39.8,39.81,95884.0,30.0072,30.1504,29.9922,29.9997,95884.0
2016-03-08 10:15:00,39.8,39.89,39.72,39.85,106527.0,29.9922,30.06,29.9319,30.0298,106527.0
2016-03-08 10:20:00,39.84,40.07,39.84,40.0,133121.0,30.0223,30.1956,30.0223,30.1429,133121.0
2016-03-08 10:25:00,39.97,40.01,39.81,39.83,76175.0,30.1203,30.1504,29.9997,30.0148,76175.0
2016-03-08 10:30:00,39.81,39.98,39.79,39.92,76092.0,29.9997,30.1278,29.9846,30.0826,76092.0
2016-03-08 10:35:00,39.94,40.0,39.84,39.84,92898.0,30.0977,30.1429,30.0223,30.0223,92898.0
2016-03-08 10:40:00,39.85,39.87,39.7,39.74,236357.0,30.0298,30.0449,29.9168,29.947,236357.0
2016-03-08 10:45:00,39.73,39.75,39.64,39.65,184083.0,29.9394,29.9545,29.8716,29.8791,184083.0
2016-03-08 10:50:00,39.64,39.67,39.5,39.5,114427.0,29.8716,29.8942,29.7661,29.7661,114427.0
2016-03-08 10:55:00,39.52,39.52,39.28,39.36,150507.0,29.7812,29.7812,29.6003,29.6606,150507.0
2016-03-08 11:00:00,39.37,39.81,39.36,39.8,156101.0,29.6681,29.9997,29.6606,29.9922,156101.0
2016-03-08 11:05:00,39.81,39.99,39.78,39.86,102495.0,29.9997,30.1353,29.9771,30.0374,102495.0
2016-03-08 11:10:00,39.84,39.95,39.73,39.73,48970.0,30.0223,30.1052,29.9394,29.9394,48970.0
2016-03-08 11:15:00,39.73,40.08,39.72,39.85,307489.0,29.9394,30.2032,29.9319,30.0298,307489.0
2016-03-08 11:20:00,39.85,39.9,39.71,39.73,56418.0,30.0298,30.0675,29.9243,29.9394,56418.0
2016-03-08 11:25:00,39.73,40.0,39.73,39.9,118816.0,29.9394,30.1429,29.9394,30.0675,118816.0
2016-03-08 11:30:00,39.89,40.0,39.88,39.89,60870.0,30.06,30.1429,30.0525,30.06,60870.0
2016-03-08 11:35:00,39.88,39.88,39.68,39.75,81801.0,30.0525,30.0525,29.9017,29.9545,81801.0
2016-03-08 11:40:00,39.75,39.77,39.43,39.48,154606.0,29.9545,29.9696,29.7133,29.751,154606.0
2016-03-08 11:45:00,39.48,39.62,39.42,39.45,79942.0,29.751,29.8565,29.7058,29.7284,79942.0
2016-03-08 11:50:00,39.44,39.7,39.44,39.63,123763.0,29.7209,29.9168,29.7209,29.8641,123763.0
2016-03-08 11:55:00,39.64,39.66,39.44,39.47,130906.0,29.8716,29.8867,29.7209,29.7435,130906.0
2016-03-08 12:00:00,39.48,39.56,39.37,39.42,102778.0,29.751,29.8113,29.6681,29.7058,102778.0
2016-03-08 12:05:00,39.43,39.59,39.43,39.52,75972.0,29.7133,29.8339,29.7133,29.7812,75972.0
2016-03-08 12:10:00,39.52,39.58,39.43,39.46,66333.0,29.7812,29.8264,29.7133,29.736,66333.0
2016-03-08 12:15:00,39.45,39.5,39.4,39.47,65955.0,29.7284,29.7661,29.6907,29.7435,65955.0
2016-03-08 12:20:00,39.47,39.55,39.45,39.49,106403.0,29.7435,29.8038,29.7284,29.7586,106403.0
2016-03-08 12:25:00,39.48,39.62,39.46,39.56,74141.0,29.751,29.8565,29.736,29.8113,74141.0
2016-03-08 12:30:00,39.57,39.61,39.46,39.47,68454.0,29.8188,29.849,29.736,29.7435,68454.0
2016-03-08 12:35:00,39.47,39.56,39.43,39.53,237829.0,29.7435,29.8113,29.7133,29.7887,237829.0
2016-03-08 12:40:00,39.53,39.61,39.48,39.56,175741.0,29.7887,29.849,29.751,29.8113,175741.0
2016-03-08 12:45:00,39.55,39.59,39.46,39.5,88258.0,29.8038,29.8339,29.736,29.7661,88258.0
2016-03-08 12:50:00,39.5,39.54,39.38,39.41,111081.0,29.7661,29.7962,29.6757,29.6983,111081.0
2016-03-08 12:55:00,39.41,39.5,39.38,39.44,90080.0,29.6983,29.7661,29.6757,29.7209,90080.0
2016-03-08 13:00:00,39.44,39.45,39.37,39.4,92793.0,29.7209,29.7284,29.6681,29.6907,92793.0
2016-03-08 13:05:00,39.41,39.44,39.36,39.39,62638.0,29.6983,29.7209,29.6606,29.6832,62638.0
2016-03-08 13:10:00,39.39,39.39,39.21,39.22,137905.0,29.6832,29.6832,29.5476,29.5551,137905.0
2016-03-08 13:15:00,39.23,39.47,39.22,39.3,160317.0,29.5626,29.7435,29.5551,29.6154,160317.0
2016-03-08 13:20:00,39.29,39.52,39.28,39.49,188165.0,29.6078,29.7812,29.6003,29.7586,188165.0
2016-03-08 13:25:00,39.5,39.54,39.33,39.34,118884.0,29.7661,29.7962,29.638,29.6455,118884.0
2016-03-08 13:30:00,39.35,39.46,39.3,39.41,107212.0,29.6531,29.736,29.6154,29.6983,107212.0
2016-03-08 13:35:00,39.44,39.57,39.43,39.5,194375.0,29.7209,29.8188,29.7133,29.7661,194375.0
2016-03-08 13:40:00,39.5,39.5,39.37,39.43,77282.0,29.7661,29.7661,29.6681,29.7133,77282.0
2016-03-08 13:45:00,39.43,39.52,39.35,39.44,93250.0,29.7133,29.7812,29.6531,29.7209,93250.0
2016-03-08 13:50:00,39.44,39.5,39.39,39.4,134535.0,29.7209,29.7661,29.6832,29.6907,134535.0
2016-03-08 13:55:00,39.4,39.4,39.28,39.29,99573.0,29.6907,29.6907,29.6003,29.6078,99573.0
2016-03-08 14:00:00,39.29,39.4,39.22,39.4,103281.0,29.6078,29.6907,29.5551,29.6907,103281.0
2016-03-08 14:05:00,39.4,39.46,39.37,39.39,74821.0,29.6907,29.736,29.6681,29.6832,74821.0
2016-03-08 14:10:00,39.4,39.46,39.37,39.39,85622.0,29.6907,29.736,29.6681,29.6832,85622.0
2016-03-08 14:15:00,39.39,39.4,39.34,39.37,85537.0,29.6832,29.6907,29.6455,29.6681,85537.0
2016-03-08 14:20:00,39.37,39.43,39.32,39.33,89233.0,29.6681,29.7133,29.6305,29.638,89233.0
2016-03-08 14:25:00,39.33,39.38,39.28,39.28,77451.0,29.638,29.6757,29.6003,29.6003,77451.0
2016-03-08 14:30:00,39.28,39.32,39.25,39.27,97183.0,29.6003,29.6305,29.5777,29.5928,97183.0
2016-03-08 14:35:00,39.26,39.31,39.19,39.2,158014.0,29.5852,29.6229,29.5325,29.54,158014.0
2016-03-08 14:40:00,39.19,39.33,39.16,39.32,128901.0,29.5325,29.638,29.5099,29.6305,128901.0
2016-03-08 14:45:00,39.31,39.32,39.21,39.22,64783.0,29.6229,29.6305,29.5476,29.5551,64783.0
2016-03-08 14:50:00,39.22,39.22,39.13,39.15,77295.0,29.5551,29.5551,29.4873,29.5023,77295.0
2016-03-08 14:55:00,39.14,39.26,39.14,39.21,102768.0,29.4948,29.5852,29.4948,29.5476,102768.0
2016-03-08 15:00:00,39.2,39.27,39.18,39.19,101362.0,29.54,29.5928,29.525,29.5325,101362.0
2016-03-08 15:05:00,39.19,39.2,39.03,39.04,235569.0,29.5325,29.54,29.4119,29.4195,235569.0
2016-03-08 15:10:00,39.03,39.05,38.9,38.91,270528.0,29.4119,29.427,29.314,29.3215,270528.0
2016-03-08 15:15:00,38.91,38.92,38.81,38.82,149838.0,29.3215,29.329,29.2461,29.2537,149838.0
2016-03-08 15:20:00,38.82,38.9,38.62,38.9,246593.0,29.2537,29.314,29.103,29.314,246593.0
2016-03-08 15:25:00,38.91,38.97,38.87,38.89,136013.0,29.3215,29.3667,29.2913,29.3064,136013.0
2016-03-08 15:30:00,38.89,39.0,38.83,38.86,258731.0,29.3064,29.3893,29.2612,29.2838,258731.0
2016-03-08 15:35:00,38.86,38.87,38.76,38.78,319715.0,29.2838,29.2913,29.2085,29.2235,319715.0
2016-03-08 15:40:00,38.77,38.79,38.67,38.68,406777.0,29.216,29.2311,29.1406,29.1482,406777.0
2016-03-08 15:45:00,38.67,38.79,38.66,38.68,421507.0,29.1406,29.2311,29.1331,29.1482,421507.0
2016-03-08 15:50:00,38.69,38.69,38.65,38.66,405353.0,29.1557,29.1557,29.1256,29.1331,405353.0
2016-03-08 15:55:00,38.66,38.69,38.56,38.61,784052.0,29.1331,29.1557,29.0577,29.0954,784052.0
2016-03-09 09:30:00,39.35,39.52,39.15,39.18,350883.0,29.6531,29.7812,29.5023,29.525,350883.0
2016-03-09 09:35:00,39.17,39.18,38.82,39.04,212555.0,29.5174,29.525,29.2537,29.4195,212555.0
2016-03-09 09:40:00,39.04,39.21,38.72,38.82,178357.0,29.4195,29.5476,29.1783,29.2537,178357.0
2016-03-09 09:45:00,38.83,38.83,38.38,38.62,186157.0,29.2612,29.2612,28.9221,29.103,186157.0
2016-03-09 09:50:00,38.65,38.69,38.45,38.57,142055.0,29.1256,29.1557,28.9748,29.0653,142055.0
2016-03-09 09:55:00,38.59,38.91,38.59,38.84,130494.0,29.0803,29.3215,29.0803,29.2687,130494.0
2016-03-09 10:00:00,38.81,38.96,38.72,38.74,181455.0,29.2461,29.3592,29.1783,29.1934,181455.0
2016-03-09 10:05:00,38.75,38.8,38.6,38.63,210478.0,29.2009,29.2386,29.0879,29.1105,210478.0
2016-03-09 10:10:00,38.63,38.82,38.59,38.8,147392.0,29.1105,29.2537,29.0803,29.2386,147392.0
2016-03-09 10:15:00,38.8,38.9,38.72,38.73,348438.0,29.2386,29.314,29.1783,29.1858,348438.0
2016-03-09 10:20:00,38.75,38.84,38.63,38.69,105639.0,29.2009,29.2687,29.1105,29.1557,105639.0
2016-03-09 10:25:00,38.69,38.77,38.61,38.7,185398.0,29.1557,29.216,29.0954,29.1632,185398.0
2016-03-09 10:30:00,38.71,39.25,38.7,39.07,397664.0,29.1708,29.5777,29.1632,29.4421,397664.0
2016-03-09 10:35:00,39.11,39.33,39.07,39.21,363146.0,29.4722,29.638,29.4421,29.5476,363146.0
2016-03-09 10:40:00,39.21,39.3,39.14,39.26,161793.0,29.5476,29.6154,29.4948,29.5852,161793.0
2016-03-09 10:45:00,39.26,39.33,39.2,39.28,175098.0,29.5852,29.638,29.54,29.6003,175098.0
2016-03-09 10:50:00,39.27,39.28,38.79,38.82,161676.0,29.5928,29.6003,29.2311,29.2537,161676.0
2016-03-09 10:55:00,38.81,39.14,38.71,39.11,91173.0,29.2461,29.4948,29.1708,29.4722,91173.0
2016-03-09 11:00:00,39.1,39.32,39.09,39.18,106872.0,29.4647,29.6305,29.4571,29.525,106872.0
2016-03-09 11:05:00,39.18,39.3,38.98,39.08,115006.0,29.525,29.6154,29.3742,29.4496,115006.0
2016-03-09 11:10:00,39.09,39.24,39.01,39.23,143860.0,29.4571,29.5702,29.3968,29.5626,143860.0
2016-03-09 11:15:00,39.21,39.31,39.17,39.3,112689.0,29.5476,29.6229,29.5174,29.6154,112689.0
2016-03-09 11:20:00,39.3,39.48,39.24,39.47,127310.0,29.6154,29.751,29.5702,29.7435,127310.0
2016-03-09 11:25:00,39.48,39.7,39.47,39.61,232583.0,29.751,29.9168,29.7435,29.849,232583.0
2016-03-09 11:30:00,39.61,39.72,39.48,39.49,90550.0,29.849,29.9319,29.751,29.7586,90550.0
2016-03-09 11:35:00,39.48,39.56,39.42,39.53,101128.0,29.751,29.8113,29.7058,29.7887,101128.0
2016-03-09 11:40:00,39.53,39.55,39.33,39.43,118052.0,29.7887,29.8038,29.638,29.7133,118052.0
2016-03-09 11:45:00,39.44,39.56,39.38,39.51,72311.0,29.7209,29.8113,29.6757,29.7736,72311.0
2016-03-09 11:50:00,39.51,39.52,39.44,39.49,79352.0,29.7736,29.7812,29.7209,29.7586,79352.0
2016-03-09 11:55:00,39.48,39.59,39.46,39.56,232214.0,29.751,29.8339,29.736,29.8113,232214.0
2016-03-09 12:00:00,39.57,39.6,39.46,39.48,88963.0,29.8188,29.8415,29.736,29.751,88963.0
2016-03-09 12:05:00,39.48,39.49,39.41,39.44,139515.0,29.751,29.7586,29.6983,29.7209,139515.0
2016-03-09 12:10:00,39.44,39.54,39.41,39.48,50549.0,29.7209,29.7962,29.6983,29.751,50549.0
2016-03-09 12:15:00,39.48,39.51,39.38,39.48,54253.0,29.751,29.7736,29.6757,29.751,54253.0
2016-03-09 12:20:00,39.48,39.55,39.47,39.51,80588.0,29.751,29.8038,29.7435,29.7736,80588.0
2016-03-09 12:25:00,39.52,39.56,39.45,39.48,51166.0,29.7812,29.8113,29.7284,29.751,51166.0
2016-03-09 12:30:00,39.49,39.61,39.48,39.52,117894.0,29.7586,29.849,29.751,29.7812,117894.0
2016-03-09 12:35:00,39.52,39.52,39.33,39.47,102086.0,29.7812,29.7812,29.638,29.7435,102086.0
2016-03-09 12:40:00,39.47,39.48,39.35,39.36,66670.0,29.7435,29.751,29.6531,29.6606,66670.0
2016-03-09 12:45:00,39.36,39.37,39.18,39.21,71498.0,29.6606,29.6681,29.525,29.5476,71498.0
2016-03-09 12:50:00,39.21,39.44,39.2,39.3,52940.0,29.5476,29.7209,29.54,29.6154,52940.0
2016-03-09 12:55:00,39.3,39.38,39.28,39.31,36627.0,29.6154,29.6757,29.6003,29.6229,36627.0
2016-03-09 13:00:00,39.31,39.31,39.19,39.24,68405.0,29.6229,29.6229,29.5325,29.5702,68405.0
2016-03-09 13:05:00,39.24,39.25,39.05,39.07,79738.0,29.5702,29.5777,29.427,29.4421,79738.0
2016-03-09 13:10:00,39.07,39.2,39.06,39.18,49803.0,29.4421,29.54,29.4345,29.525,49803.0
2016-03-09 13:15:00,39.18,39.18,39.06,39.12,59237.0,29.525,29.525,29.4345,29.4797,59237.0
2016-03-09 13:20:00,39.11,39.12,38.92,38.95,153542.0,29.4722,29.4797,29.329,29.3516,153542.0
2016-03-09 13:25:00,38.97,38.99,38.9,38.96,178171.0,29.3667,29.3818,29.314,29.3592,178171.0
2016-03-09 13:30:00,38.96,39.03,38.9,38.92,98940.0,29.3592,29.4119,29.314,29.329,98940.0
2016-03-09 13:35:00,38.92,39.01,38.91,38.95,73555.0,29.329,29.3968,29.3215,29.3516,73555.0
2016-03-09 13:40:00,38.96,39.0,38.91,38.92,52574.0,29.3592,29.3893,29.3215,29.329,52574.0
2016-03-09 13:45:00,38.91,39.04,38.87,39.0,85938.0,29.3215,29.4195,29.2913,29.3893,85938.0
2016-03-09 13:50:00,38.99,39.04,38.93,38.94,69359.0,29.3818,29.4195,29.3366,29.3441,69359.0
2016-03-09 13:55:00,38.94,39.12,38.93,39.11,109415.0,29.3441,29.4797,29.3366,29.4722,109415.0
2016-03-09 14:00:00,39.13,39.24,39.1,39.24,107033.0,29.4873,29.5702,29.4647,29.5702,107033.0
2016-03-09 14:05:00,39.25,39.27,39.22,39.26,122041.0,29.5777,29.5928,29.5551,29.5852,122041.0
2016-03-09 14:10:00,39.26,39.31,39.23,39.23,127731.0,29.5852,29.6229,29.5626,29.5626,127731.0
2016-03-09 14:15:00,39.23,39.32,39.15,39.32,90171.0,29.5626,29.6305,29.5023,29.6305,90171.0
2016-03-09 14:20:00,39.32,39.33,39.08,39.11,180456.0,29.6305,29.638,29.4496,29.4722,180456.0
2016-03-09 14:25:00,39.11,39.26,39.09,39.22,131230.0,29.4722,29.5852,29.4571,29.5551,131230.0
2016-03-09 14:30:00,39.22,39.22,39.03,39.1,147387.0,29.5551,29.5551,29.4119,29.4647,147387.0
2016-03-09 14:35:00,39.1,39.17,39.09,39.15,99865.0,29.4647,29.5174,29.4571,29.5023,99865.0
2016-03-09 14:40:00,39.15,39.24,39.14,39.24,75241.0,29.5023,29.5702,29.4948,29.5702,75241.0
2016-03-09 14:45:00,39.25,39.27,39.18,39.22,85602.0,29.5777,29.5928,29.525,29.5551,85602.0
2016-03-09 14:50:00,39.22,39.23,39.17,39.19,85998.0,29.5551,29.5626,29.5174,29.5325,85998.0
2016-03-09 14:55:00,39.19,39.25,39.16,39.25,137087.0,29.5325,29.5777,29.5099,29.5777,137087.0
2016-03-09 15:00:00,39.24,39.25,39.19,39.22,109327.0,29.5702,29.5777,29.5325,29.5551,109327.0
2016-03-09 15:05:00,39.22,39.23,39.16,39.16,149836.0,29.5551,29.5626,29.5099,29.5099,149836.0
2016-03-09 15:10:00,39.16,39.21,39.1,39.19,243042.0,29.5099,29.5476,29.4647,29.5325,243042.0
2016-03-09 15:15:00,39.2,39.25,39.17,39.21,163940.0,29.54,29.5777,29.5174,29.5476,163940.0
2016-03-09 15:20:00,39.2,39.23,39.15,39.2,168925.0,29.54,29.5626,29.5023,29.54,168925.0
2016-03-09 15:25:00,39.2,39.2,39.1,39.15,197261.0,29.54,29.54,29.4647,29.5023,197261.0
2016-03-09 15:30:00,39.15,39.21,39.08,39.17,268397.0,29.5023,29.5476,29.4496,29.5174,268397.0
2016-03-09 15:35:00,39.16,39.19,39.09,39.16,275910.0,29.5099,29.5325,29.4571,29.5099,275910.0
2016-03-09 15:40:00,39.14,39.17,39.09,39.13,228065.0,29.4948,29.5174,29.4571,29.4873,228065.0
2016-03-09 15:45:00,39.13,39.15,39.1,39.12,248712.0,29.4873,29.5023,29.4647,29.4797,248712.0
2016-03-09 15:50:00,39.12,39.15,39.1,39.14,393242.0,29.4797,29.5023,29.4647,29.4948,393242.0
2016-03-09 15:55:00,39.15,39.15,39.04,39.05,829966.0,29.5023,29.5023,29.4195,29.427,829966.0
2016-03-10 09:30:00,38.87,39.06,38.49,38.97,272082.0,29.2913,29.4345,29.005,29.3667,272082.0
2016-03-10 09:35:00,38.97,39.06,38.67,38.87,129844.0,29.3667,29.4345,29.1406,29.2913,129844.0
2016-03-10 09:40:00,38.89,38.89,38.56,38.7,179736.0,29.3064,29.3064,29.0577,29.1632,179736.0
2016-03-10 09:45:00,38.7,38.8,38.44,38.75,244433.0,29.1632,29.2386,28.9673,29.2009,244433.0
2016-03-10 09:50:00,38.75,38.96,38.69,38.87,241991.0,29.2009,29.3592,29.1557,29.2913,241991.0
2016-03-10 09:55:00,38.87,39.14,38.74,38.95,208535.0,29.2913,29.4948,29.1934,29.3516,208535.0
2016-03-10 10:00:00,38.96,39.05,38.82,38.89,170260.0,29.3592,29.427,29.2537,29.3064,170260.0
2016-03-10 10:05:00,38.88,38.95,38.56,38.71,290062.0,29.2989,29.3516,29.0577,29.1708,290062.0
2016-03-10 10:10:00,38.71,38.77,38.6,38.73,119373.0,29.1708,29.216,29.0879,29.1858,119373.0
2016-03-10 10:15:00,38.74,38.91,38.6,38.61,150128.0,29.1934,29.3215,29.0879,29.0954,150128.0
2016-03-10 10:20:00,38.6,38.85,38.5,38.67,112349.0,29.0879,29.2763,29.0125,29.1406,112349.0
2016-03-10 10:25:00,38.67,38.72,38.54,38.64,49456.0,29.1406,29.1783,29.0427,29.118,49456.0
2016-03-10 10:30:00,38.64,38.8,38.38,38.46,356910.0,29.118,29.2386,28.9221,28.9824,356910.0
2016-03-10 10:35:00,38.47,38.65,38.45,38.64,253119.0,28.9899,29.1256,28.9748,29.118,253119.0
2016-03-10 10:40:00,38.65,38.96,38.63,38.95,112371.0,29.1256,29.3592,29.1105,29.3516,112371.0
2016-03-10 10:45:00,38.95,39.04,38.8,38.92,170227.0,29.3516,29.4195,29.2386,29.329,170227.0
2016-03-10 10:50:00,38.92,39.06,38.86,38.92,219632.0,29.329,29.4345,29.2838,29.329,219632.0
2016-03-10 10:55:00,38.92,38.99,38.82,38.87,189843.0,29.329,29.3818,29.2537,29.2913,189843.0
2016-03-10 11:00:00,38.87,38.91,38.72,38.87,120316.0,29.2913,29.3215,29.1783,29.2913,120316.0
2016-03-10 11:05:00,38.87,39.0,38.86,38.98,148187.0,29.2913,29.3893,29.2838,29.3742,148187.0
2016-03-10 11:10:00,38.96,39.03,38.89,38.95,156880.0,29.3592,29.4119,29.3064,29.3516,156880.0
2016-03-10 11:15:00,38.96,38.98,38.77,38.8,118963.0,29.3592,29.3742,29.216,29.2386,118963.0
2016-03-10 11:20:00,38.81,38.82,38.6,38.66,161779.0,29.2461,29.2537,29.0879,29.1331,161779.0
2016-03-10 11:25:00,38.67,38.73,38.54,38.73,97795.0,29.1406,29.1858,29.0427,29.1858,97795.0
2016-03-10 11:30:00,38.73,38.76,38.53,38.59,67295.0,29.1858,29.2085,29.0351,29.0803,67295.0
2016-03-10 11:35:00,38.59,38.76,38.53,38.72,79203.0,29.0803,29.2085,29.0351,29.1783,79203.0
2016-03-10 11:40:00,38.72,38.86,38.69,38.7,135211.0,29.1783,29.2838,29.1557,29.1632,135211.0
2016-03-10 11:45:00,38.68,38.76,38.64,38.67,55174.0,29.1482,29.2085,29.118,29.1406,55174.0
2016-03-10 11:50:00,38.68,38.7,38.54,38.6,62788.0,29.1482,29.1632,29.0427,29.0879,62788.0
2016-03-10 11:55:00,38.61,38.76,38.6,38.68,63079.0,29.0954,29.2085,29.0879,29.1482,63079.0
2016-03-10 12:00:00,38.66,38.78,38.65,38.71,61458.0,29.1331,29.2235,29.1256,29.1708,61458.0
2016-03-10 12:05:00,38.7,38.73,38.63,38.66,49674.0,29.1632,29.1858,29.1105,29.1331,49674.0
2016-03-10 12:10:00,38.67,38.67,38.55,38.61,49677.0,29.1406,29.1406,29.0502,29.0954,49677.0
2016-03-10 12:15:00,38.61,38.61,38.51,38.57,84066.0,29.0954,29.0954,29.0201,29.0653,84066.0
2016-03-10 12:20:00,38.59,38.59,38.4,38.42,112069.0,29.0803,29.0803,28.9372,28.9522,112069.0
2016-03-10 12:25:00,38.41,38.57,38.41,38.54,65539.0,28.9447,29.0653,28.9447,29.0427,65539.0
2016-03-10 12:30:00,38.54,38.6,38.45,38.54,70191.0,29.0427,29.0879,28.9748,29.0427,70191.0
2016-03-10 12:35:00,38.54,38.58,38.42,38.46,66487.0,29.0427,29.0728,28.9522,28.9824,66487.0
2016-03-10 12:40:00,38.46,38.48,38.37,38.39,59188.0,28.9824,28.9975,28.9146,28.9296,59188.0
2016-03-10 12:45:00,38.39,38.53,38.36,38.4,87222.0,28.9296,29.0351,28.907,28.9372,87222.0
2016-03-10 12:50:00,38.39,38.52,38.39,38.41,61665.0,28.9296,29.0276,28.9296,28.9447,61665.0
2016-03-10 12:55:00,38.41,38.5,38.37,38.46,51360.0,28.9447,29.0125,28.9146,28.9824,51360.0
2016-03-10 13:00:00,38.47,38.64,38.45,38.61,67876.0,28.9899,29.118,28.9748,29.0954,67876.0
2016-03-10 13:05:00,38.63,38.74,38.63,38.66,69985.0,29.1105,29.1934,29.1105,29.1331,69985.0
2016-03-10 13:10:00,38.65,38.7,38.59,38.7,62098.0,29.1256,29.1632,29.0803,29.1632,62098.0
2016-03-10 13:15:00,38.7,38.82,38.7,38.79,64228.0,29.1632,29.2537,29.1632,29.2311,64228.0
2016-03-10 13:20:00,38.79,38.84,38.72,38.76,159147.0,29.2311,29.2687,29.1783,29.2085,159147.0
2016-03-10 13:25:00,38.77,39.0,38.73,38.96,103850.0,29.216,29.3893,29.1858,29.3592,103850.0
2016-03-10 13:30:00,38.96,39.1,38.95,39.08,116962.0,29.3592,29.4647,29.3516,29.4496,116962.0
2016-03-10 13:35:00,39.08,39.14,39.04,39.09,113059.0,29.4496,29.4948,29.4195,29.4571,113059.0
2016-03-10 13:40:00,39.09,39.09,38.96,39.02,92150.0,29.4571,29.4571,29.3592,29.4044,92150.0
2016-03-10 13:45:00,39.02,39.04,38.89,38.89,45912.0,29.4044,29.4195,29.3064,29.3064,45912.0
2016-03-10 13:50:00,38.89,38.97,38.89,38.95,36610.0,29.3064,29.3667,29.3064,29.3516,36610.0
2016-03-10 13:55:00,38.95,39.03,38.84,38.85,59459.0,29.3516,29.4119,29.2687,29.2763,59459.0
2016-03-10 14:00:00,38.85,38.95,38.82,38.89,58253.0,29.2763,29.3516,29.2537,29.3064,58253.0
2016-03-10 14:05:00,38.89,38.91,38.63,38.63,92270.0,29.3064,29.3215,29.1105,29.1105,92270.0
2016-03-10 14:10:00,38.62,38.66,38.51,38.65,87065.0,29.103,29.1331,29.0201,29.1256,87065.0
2016-03-10 14:15:00,38.65,38.7,38.58,38.61,66062.0,29.1256,29.1632,29.0728,29.0954,66062.0
2016-03-10 14:20:00,38.61,38.73,38.55,38.71,76367.0,29.0954,29.1858,29.0502,29.1708,76367.0
2016-03-10 14:25:00,38.71,38.73,38.6,38.65,89239.0,29.1708,29.1858,29.0879,29.1256,89239.0
2016-03-10 14:30:00,38.66,38.77,38.65,38.76,60565.0,29.1331,29.216,29.1256,29.2085,60565.0
2016-03-10 14:35:00,38.76,38.81,38.75,38.76,106250.0,29.2085,29.2461,29.2009,29.2085,106250.0
2016-03-10 14:40:00,38.76,38.96,38.75,38.93,93828.0,29.2085,29.3592,29.2009,29.3366,93828.0
2016-03-10 14:45:00,38.92,38.94,38.82,38.82,71492.0,29.329,29.3441,29.2537,29.2537,71492.0
2016-03-10 14:50:00,38.83,38.85,38.59,38.59,84680.0,29.2612,29.2763,29.0803,29.0803,84680.0
2016-03-10 14:55:00,38.59,38.65,38.57,38.61,86983.0,29.0803,29.1256,29.0653,29.0954,86983.0
2016-03-10 15:00:00,38.61,38.79,38.61,38.71,75097.0,29.0954,29.2311,29.0954,29.1708,75097.0
2016-03-10 15:05:00,38.72,38.77,38.65,38.69,86288.0,29.1783,29.216,29.1256,29.1557,86288.0
2016-03-10 15:10:00,38.7,38.83,38.63,38.79,115636.0,29.1632,29.2612,29.1105,29.2311,115636.0
2016-03-10 15:15:00,38.79,38.9,38.77,38.79,143705.0,29.2311,29.314,29.216,29.2311,143705.0
2016-03-10 15:20:00,38.8,38.84,38.68,38.79,104020.0,29.2386,29.2687,29.1482,29.2311,104020.0
2016-03-10 15:25:00,38.79,38.96,38.76,38.91,102055.0,29.2311,29.3592,29.2085,29.3215,102055.0
2016-03-10 15:30:00,38.91,38.97,38.82,38.85,113123.0,29.3215,29.3667,29.2537,29.2763,113123.0
2016-03-10 15:35:00,38.86,38.91,38.75,38.76,115121.0,29.2838,29.3215,29.2009,29.2085,115121.0
2016-03-10 15:40:00,38.77,38.81,38.68,38.74,157854.0,29.216,29.2461,29.1482,29.1934,157854.0
2016-03-10 15:45:00,38.76,38.81,38.72,38.74,137820.0,29.2085,29.2461,29.1783,29.1934,137820.0
2016-03-10 15:50:00,38.75,38.97,38.74,38.96,334327.0,29.2009,29.3667,29.1934,29.3592,334327.0
2016-03-10 15:55:00,38.96,39.03,38.91,39.03,453238.0,29.3592,29.4119,29.3215,29.4119,453238.0
2016-03-11 09:30:00,39.8,40.2,39.79,40.2,300921.0,29.9922,30.2936,29.9846,30.2936,300921.0
2016-03-11 09:35:00,40.19,40.27,40.0,40.09,337015.0,30.2861,30.3463,30.1429,30.2107,337015.0
2016-03-11 09:40:00,40.09,40.28,40.03,40.2,260208.0,30.2107,30.3539,30.1655,30.2936,260208.0
2016-03-11 09:45:00,40.18,40.22,40.05,40.12,373832.0,30.2785,30.3087,30.1806,30.2333,373832.0
2016-03-11 09:50:00,40.13,40.27,40.09,40.23,264106.0,30.2408,30.3463,30.2107,30.3162,264106.0
2016-03-11 09:55:00,40.22,40.23,40.02,40.06,124390.0,30.3087,30.3162,30.158,30.1881,124390.0
2016-03-11 10:00:00,40.05,40.25,39.97,40.22,225853.0,30.1806,30.3313,30.1203,30.3087,225853.0
2016-03-11 10:05:00,40.23,40.25,40.02,40.05,152799.0,30.3162,30.3313,30.158,30.1806,152799.0
2016-03-11 10:10:00,40.05,40.24,40.04,40.15,140065.0,30.1806,30.3237,30.173,30.2559,140065.0
2016-03-11 10:15:00,40.15,40.33,40.07,40.32,156604.0,30.2559,30.3916,30.1956,30.384,156604.0
2016-03-11 10:20:00,40.32,40.36,40.25,40.27,124500.0,30.384,30.4142,30.3313,30.3463,124500.0
2016-03-11 10:25:00,40.27,40.3,40.2,40.26,124039.0,30.3463,30.369,30.2936,30.3388,124039.0
2016-03-11 10:30:00,40.26,40.31,40.2,40.25,110536.0,30.3388,30.3765,30.2936,30.3313,110536.0
2016-03-11 10:35:00,40.25,40.33,40.2,40.25,308501.0,30.3313,30.3916,30.2936,30.3313,308501.0
2016-03-11 10:40:00,40.24,40.44,40.23,40.37,274415.0,30.3237,30.4745,30.3162,30.4217,274415.0
2016-03-11 10:45:00,40.36,40.39,40.21,40.23,177959.0,30.4142,30.4368,30.3011,30.3162,177959.0
2016-03-11 10:50:00,40.24,40.24,39.94,40.05,223743.0,30.3237,30.3237,30.0977,30.1806,223743.0
2016-03-11 10:55:00,40.06,40.07,39.91,39.94,144133.0,30.1881,30.1956,30.0751,30.0977,144133.0
2016-03-11 11:00:00,39.95,40.0,39.84,39.88,117080.0,30.1052,30.1429,30.0223,30.0525,117080.0
2016-03-11 11:05:00,39.87,39.94,39.73,39.92,119316.0,30.0449,30.0977,29.9394,30.0826,119316.0
2016-03-11 11:10:00,39.93,40.1,39.91,40.07,138325.0,30.0901,30.2182,30.0751,30.1956,138325.0
2016-03-11 11:15:00,40.07,40.17,40.04,40.14,77223.0,30.1956,30.271,30.173,30.2484,77223.0
2016-03-11 11:20:00,40.15,40.21,40.05,40.1,95328.0,30.2559,30.3011,30.1806,30.2182,95328.0
2016-03-11 11:25:00,40.1,40.3,40.06,40.29,84993.0,30.2182,30.369,30.1881,30.3614,84993.0
2016-03-11 11:30:00,40.28,40.31,40.18,40.3,115771.0,30.3539,30.3765,30.2785,30.369,115771.0
2016-03-11 11:35:00,40.3,40.33,40.19,40.23,138784.0,30.369,30.3916,30.2861,30.3162,138784.0
2016-03-11 11:40:00,40.22,40.3,40.18,40.24,66693.0,30.3087,30.369,30.2785,30.3237,66693.0
2016-03-11 11:45:00,40.24,40.26,40.19,40.21,69827.0,30.3237,30.3388,30.2861,30.3011,69827.0
2016-03-11 11:50:00,40.22,40.23,40.18,40.2,174944.0,30.3087,30.3162,30.2785,30.2936,174944.0
2016-03-11 11:55:00,40.19,40.25,40.07,40.14,131121.0,30.2861,30.3313,30.1956,30.2484,131121.0
2016-03-11 12:00:00,40.14,40.2,40.01,40.07,165298.0,30.2484,30.2936,30.1504,30.1956,165298.0
2016-03-11 12:05:00,40.07,40.17,40.05,40.06,212152.0,30.1956,30.271,30.1806,30.1881,212152.0
2016-03-11 12:10:00,40.07,40.11,40.06,40.08,104150.0,30.1956,30.2258,30.1881,30.2032,104150.0
2016-03-11 12:15:00,40.08,40.11,40.05,40.1,146022.0,30.2032,30.2258,30.1806,30.2182,146022.0
2016-03-11 12:20:00,40.1,40.11,40.03,40.09,208224.0,30.2182,30.2258,30.1655,30.2107,208224.0
2016-03-11 12:25:00,40.09,40.1,40.05,40.1,63347.0,30.2107,30.2182,30.1806,30.2182,63347.0
2016-03-11 12:30:00,40.09,40.33,40.07,40.33,243002.0,30.2107,30.3916,30.1956,30.3916,243002.0
2016-03-11 12:35:00,40.34,40.38,40.25,40.28,100907.0,30.3991,30.4292,30.3313,30.3539,100907.0
2016-03-11 12:40:00,40.29,40.34,40.28,40.32,194796.0,30.3614,30.3991,30.3539,30.384,194796.0
2016-03-11 12:45:00,40.31,40.32,40.26,40.27,97579.0,30.3765,30.384,30.3388,30.3463,97579.0
2016-03-11 12:50:00,40.28,40.3,40.22,40.29,64622.0,30.3539,30.369,30.3087,30.3614,64622.0
2016-03-11 12:55:00,40.29,40.3,40.2,40.23,60126.0,30.3614,30.369,30.2936,30.3162,60126.0
2016-03-11 13:00:00,40.22,40.23,40.13,40.22,59062.0,30.3087,30.3162,30.2408,30.3087,59062.0
2016-03-11 13:05:00,40.23,40.24,40.09,40.19,44364.0,30.3162,30.3237,30.2107,30.2861,44364.0
2016-03-11 13:10:00,40.19,40.28,40.19,40.24,51899.0,30.2861,30.3539,30.2861,30.3237,51899.0
2016-03-11 13:15:00,40.23,40.3,40.21,40.26,37769.0,30.3162,30.369,30.3011,30.3388,37769.0
2016-03-11 13:20:00,40.27,40.31,40.2,40.3,168648.0,30.3463,30.3765,30.2936,30.369,168648.0
2016-03-11 13:25:00,40.31,40.37,40.28,40.35,115587.0,30.3765,30.4217,30.3539,30.4066,115587.0
2016-03-11 13:30:00,40.35,40.39,40.33,40.37,173712.0,30.4066,30.4368,30.3916,30.4217,173712.0
2016-03-11 13:35:00,40.38,40.4,40.33,40.39,46851.0,30.4292,30.4443,30.3916,30.4368,46851.0
2016-03-11 13:40:00,40.38,40.38,40.24,40.3,38787.0,30.4292,30.4292,30.3237,30.369,38787.0
2016-03-11 13:45:00,40.3,40.3,40.23,40.29,91235.0,30.369,30.369,30.3162,30.3614,91235.0
2016-03-11 13:50:00,40.29,40.29,40.23,40.23,54823.0,30.3614,30.3614,30.3162,30.3162,54823.0
2016-03-11 13:55:00,40.24,40.3,40.23,40.27,152493.0,30.3237,30.369,30.3162,30.3463,152493.0
2016-03-11 14:00:00,40.28,40.31,40.26,40.29,93595.0,30.3539,30.3765,30.3388,30.3614,93595.0
2016-03-11 14:05:00,40.29,40.35,40.27,40.29,164006.0,30.3614,30.4066,30.3463,30.3614,164006.0
2016-03-11 14:10:00,40.3,40.34,40.25,40.28,75149.0,30.369,30.3991,30.3313,30.3539,75149.0
2016-03-11 14:15:00,40.28,40.28,40.21,40.23,53281.0,30.3539,30.3539,30.3011,30.3162,53281.0
2016-03-11 14:20:00,40.23,40.27,40.2,40.23,178347.0,30.3162,30.3463,30.2936,30.3162,178347.0
2016-03-11 14:25:00,40.23,40.25,40.13,40.17,93891.0,30.3162,30.3313,30.2408,30.271,93891.0
2016-03-11 14:30:00,40.17,40.25,40.16,40.25,94485.0,30.271,30.3313,30.2635,30.3313,94485.0
2016-03-11 14:35:00,40.24,40.26,40.16,40.17,131388.0,30.3237,30.3388,30.2635,30.271,131388.0
2016-03-11 14:40:00,40.16,40.23,40.11,40.23,99478.0,30.2635,30.3162,30.2258,30.3162,99478.0
2016-03-11 14:45:00,40.24,40.3,40.2,40.29,217174.0,30.3237,30.369,30.2936,30.3614,217174.0
2016-03-11 14:50:00,40.29,40.42,40.29,40.39,131577.0,30.3614,30.4594,30.3614,30.4368,131577.0
2016-03-11 14:55:00,40.4,40.45,40.37,40.38,196877.0,30.4443,30.482,30.4217,30.4292,196877.0
2016-03-11 15:00:00,40.38,40.48,40.34,40.45,123729.0,30.4292,30.5046,30.3991,30.482,123729.0
2016-03-11 15:05:00,40.45,40.46,40.35,40.44,199953.0,30.482,30.4895,30.4066,30.4745,199953.0
2016-03-11 15:10:00,40.45,40.56,40.43,40.55,239590.0,30.482,30.5649,30.4669,30.5573,239590.0
2016-03-11 15:15:00,40.55,40.57,40.46,40.51,119689.0,30.5573,30.5724,30.4895,30.5272,119689.0
2016-03-11 15:20:00,40.51,40.56,40.48,40.54,221412.0,30.5272,30.5649,30.5046,30.5498,221412.0
2016-03-11 15:25:00,40.54,40.64,40.5,40.6,146740.0,30.5498,30.6252,30.5197,30.595,146740.0
2016-03-11 15:30:00,40.61,40.66,40.56,40.64,199863.0,30.6026,30.6402,30.5649,30.6252,199863.0
2016-03-11 15:35:00,40.63,40.65,40.46,40.5,223995.0,30.6176,30.6327,30.4895,30.5197,223995.0
2016-03-11 15:40:00,40.5,40.57,40.44,40.54,138204.0,30.5197,30.5724,30.4745,30.5498,138204.0
2016-03-11 15:45:00,40.53,40.55,40.5,40.52,140764.0,30.5423,30.5573,30.5197,30.5347,140764.0
2016-03-11 15:50:00,40.51,40.54,40.49,40.5,161931.0,30.5272,30.5498,30.5121,30.5197,161931.0
2016-03-11 15:55:00,40.51,40.55,40.46,40.51,481538.0,30.5272,30.5573,30.4895,30.5272,481538.0
2016-03-14 09:30:00,39.7,40.09,39.39,40.01,253982.0,29.9168,30.2107,29.6832,30.1504,253982.0
2016-03-14 09:35:00,39.97,40.3,39.94,40.21,194320.0,30.1203,30.369,30.0977,30.3011,194320.0
2016-03-14 09:40:00,40.2,40.46,40.12,40.14,129825.0,30.2936,30.4895,30.2333,30.2484,129825.0
2016-03-14 09:45:00,40.14,40.25,39.77,39.79,176799.0,30.2484,30.3313,29.9696,29.9846,176799.0
2016-03-14 09:50:00,39.8,39.86,39.63,39.71,199506.0,29.9922,30.0374,29.8641,29.9243,199506.0
2016-03-14 09:55:00,39.73,39.93,39.69,39.89,142077.0,29.9394,30.0901,29.9093,30.06,142077.0
2016-03-14 10:00:00,39.87,39.95,39.68,39.95,148594.0,30.0449,30.1052,29.9017,30.1052,148594.0
2016-03-14 10:05:00,39.95,40.08,39.79,40.03,194070.0,30.1052,30.2032,29.9846,30.1655,194070.0
2016-03-14 10:10:00,40.02,40.15,39.89,40.1,190895.0,30.158,30.2559,30.06,30.2182,190895.0
2016-03-14 10:15:00,40.09,40.13,39.76,39.94,163670.0,30.2107,30.2408,29.962,30.0977,163670.0
2016-03-14 10:20:00,39.94,39.98,39.76,39.97,59948.0,30.0977,30.1278,29.962,30.1203,59948.0
2016-03-14 10:25:00,39.97,40.2,39.9,39.9,81393.0,30.1203,30.2936,30.0675,30.0675,81393.0
2016-03-14 10:30:00,39.87,40.27,39.86,40.22,69651.0,30.0449,30.3463,30.0374,30.3087,69651.0
2016-03-14 10:35:00,40.21,40.25,40.13,40.15,121619.0,30.3011,30.3313,30.2408,30.2559,121619.0
2016-03-14 10:40:00,40.15,40.2,40.1,40.18,69499.0,30.2559,30.2936,30.2182,30.2785,69499.0
2016-03-14 10:45:00,40.18,40.34,40.15,40.19,86176.0,30.2785,30.3991,30.2559,30.2861,86176.0
2016-03-14 10:50:00,40.2,40.21,39.96,39.98,68127.0,30.2936,30.3011,30.1127,30.1278,68127.0
2016-03-14 10:55:00,39.97,40.06,39.85,39.89,52903.0,30.1203,30.1881,30.0298,30.06,52903.0
2016-03-14 11:00:00,39.9,39.97,39.85,39.87,87119.0,30.0675,30.1203,30.0298,30.0449,87119.0
2016-03-14 11:05:00,39.88,39.88,39.77,39.84,79235.0,30.0525,30.0525,29.9696,30.0223,79235.0
2016-03-14 11:10:00,39.84,39.92,39.75,39.77,132341.0,30.0223,30.0826,29.9545,29.9696,132341.0
2016-03-14 11:15:00,39.77,39.99,39.77,39.93,81424.0,29.9696,30.1353,29.9696,30.0901,81424.0
2016-03-14 11:20:00,39.92,39.93,39.77,39.8,73738.0,30.0826,30.0901,29.9696,29.9922,73738.0
2016-03-14 11:25:00,39.81,39.86,39.75,39.76,140428.0,29.9997,30.0374,29.9545,29.962,140428.0
2016-03-14 11:30:00,39.76,39.8,39.7,39.73,178434.0,29.962,29.9922,29.9168,29.9394,178434.0
2016-03-14 11:35:00,39.73,39.8,39.67,39.8,92664.0,29.9394,29.9922,29.8942,29.9922,92664.0
2016-03-14 11:40:00,39.81,39.94,39.8,39.83,108369.0,29.9997,30.0977,29.9922,30.0148,108369.0
2016-03-14 11:45:00,39.82,39.9,39.78,39.9,51793.0,30.0072,30.0675,29.9771,30.0675,51793.0
2016-03-14 11:50:00,39.89,39.94,39.84,39.91,64364.0,30.06,30.0977,30.0223,30.0751,64364.0
2016-03-14 11:55:00,39.9,39.92,39.74,39.76,78422.0,30.0675,30.0826,29.947,29.962,78422.0
2016-03-14 12:00:00,39.77,39.87,39.76,39.81,61843.0,29.9696,30.0449,29.962,29.9997,61843.0
2016-03-14 12:05:00,39.8,39.88,39.77,39.78,55720.0,29.9922,30.0525,29.9696,29.9771,55720.0
2016-03-14 12:10:00,39.79,39.83,39.72,39.73,56719.0,29.9846,30.0148,29.9319,29.9394,56719.0
2016-03-14 12:15:00,39.72,39.74,39.65,39.73,109409.0,29.9319,29.947,29.8791,29.9394,109409.0
2016-03-14 12:20:00,39.72,39.73,39.62,39.7,47845.0,29.9319,29.9394,29.8565,29.9168,47845.0
2016-03-14 12:25:00,39.7,39.71,39.64,39.66,46306.0,29.9168,29.9243,29.8716,29.8867,46306.0
2016-03-14 12:30:00,39.66,39.7,39.64,39.69,57433.0,29.8867,29.9168,29.8716,29.9093,57433.0
2016-03-14 12:35:00,39.7,39.78,39.69,39.77,76909.0,29.9168,29.9771,29.9093,29.9696,76909.0
2016-03-14 12:40:00,39.77,39.81,39.73,39.74,41897.0,29.9696,29.9997,29.9394,29.947,41897.0
2016-03-14 12:45:00,39.74,39.8,39.73,39.77,42770.0,29.947,29.9922,29.9394,29.9696,42770.0
2016-03-14 12:50:00,39.78,39.81,39.75,39.8,59892.0,29.9771,29.9997,29.9545,29.9922,59892.0
2016-03-14 12:55:00,39.8,39.87,39.76,39.86,46338.0,29.9922,30.0449,29.962,30.0374,46338.0
2016-03-14 13:00:00,39.86,40.0,39.84,40.0,67016.0,30.0374,30.1429,30.0223,30.1429,67016.0
2016-03-14 13:05:00,40.0,40.21,39.96,40.18,158540.0,30.1429,30.3011,30.1127,30.2785,158540.0
2016-03-14 13:10:00,40.19,40.24,40.15,40.17,47336.0,30.2861,30.3237,30.2559,30.271,47336.0
2016-03-14 13:15:00,40.18,40.22,40.13,40.21,48103.0,30.2785,30.3087,30.2408,30.3011,48103.0
2016-03-14 13:20:00,40.22,40.3,40.2,40.29,109685.0,30.3087,30.369,30.2936,30.3614,109685.0
2016-03-14 13:25:00,40.29,40.42,40.26,40.3,85332.0,30.3614,30.4594,30.3388,30.369,85332.0
2016-03-14 13:30:00,40.29,40.4,40.29,40.37,52403.0,30.3614,30.4443,30.3614,30.4217,52403.0
2016-03-14 13:35:00,40.36,40.38,40.3,40.37,77571.0,30.4142,30.4292,30.369,30.4217,77571.0
2016-03-14 13:40:00,40.37,40.46,40.32,40.34,43206.0,30.4217,30.4895,30.384,30.3991,43206.0
2016-03-14 13:45:00,40.34,40.36,40.24,40.3,35474.0,30.3991,30.4142,30.3237,30.369,35474.0
2016-03-14 13:50:00,40.3,40.43,40.27,40.42,31810.0,30.369,30.4669,30.3463,30.4594,31810.0
2016-03-14 13:55:00,40.41,40.43,40.35,40.36,38893.0,30.4518,30.4669,30.4066,30.4142,38893.0
2016-03-14 14:00:00,40.36,40.39,40.29,40.29,39100.0,30.4142,30.4368,30.3614,30.3614,39100.0
2016-03-14 14:05:00,40.29,40.34,40.24,40.29,39794.0,30.3614,30.3991,30.3237,30.3614,39794.0
2016-03-14 14:10:00,40.3,40.34,40.29,40.33,33760.0,30.369,30.3991,30.3614,30.3916,33760.0
2016-03-14 14:15:00,40.33,40.34,40.28,40.3,64892.0,30.3916,30.3991,30.3539,30.369,64892.0
2016-03-14 14:20:00,40.3,40.41,40.3,40.34,49451.0,30.369,30.4518,30.369,30.3991,49451.0
2016-03-14 14:25:00,40.35,40.37,40.25,40.35,39494.0,30.4066,30.4217,30.3313,30.4066,39494.0
2016-03-14 14:30:00,40.34,40.38,40.3,40.38,51283.0,30.3991,30.4292,30.369,30.4292,51283.0
2016-03-14 14:35:00,40.38,40.41,40.35,40.39,37963.0,30.4292,30.4518,30.4066,30.4368,37963.0
2016-03-14 14:40:00,40.38,40.46,40.37,40.4,63217.0,30.4292,30.4895,30.4217,30.4443,63217.0
2016-03-14 14:45:00,40.39,40.45,40.37,40.39,57329.0,30.4368,30.482,30.4217,30.4368,57329.0
2016-03-14 14:50:00,40.4,40.42,40.29,40.34,66673.0,30.4443,30.4594,30.3614,30.3991,66673.0
2016-03-14 14:55:00,40.33,40.35,40.3,40.34,50799.0,30.3916,30.4066,30.369,30.3991,50799.0
2016-03-14 15:00:00,40.35,40.37,40.3,40.32,50908.0,30.4066,30.4217,30.369,30.384,50908.0
2016-03-14 15:05:00,40.31,40.33,40.27,40.28,36925.0,30.3765,30.3916,30.3463,30.3539,36925.0
2016-03-14 15:10:00,40.29,40.33,40.25,40.3,54367.0,30.3614,30.3916,30.3313,30.369,54367.0
2016-03-14 15:15:00,40.29,40.31,40.23,40.25,57731.0,30.3614,30.3765,30.3162,30.3313,57731.0
2016-03-14 15:20:00,40.25,40.32,40.24,40.3,68342.0,30.3313,30.384,30.3237,30.369,68342.0
2016-03-14 15:25:00,40.29,40.41,40.28,40.31,82410.0,30.3614,30.4518,30.3539,30.3765,82410.0
2016-03-14 15:30:00,40.3,40.36,40.27,40.27,120845.0,30.369,30.4142,30.3463,30.3463,120845.0
2016-03-14 15:35:00,40.27,40.32,40.19,40.23,199798.0,30.3463,30.384,30.2861,30.3162,199798.0
2016-03-14 15:40:00,40.23,40.25,40.08,40.08,218656.0,30.3162,30.3313,30.2032,30.2032,218656.0
2016-03-14 15:45:00,40.08,40.17,40.07,40.09,237482.0,30.2032,30.271,30.1956,30.2107,237482.0
2016-03-14 15:50:00,40.09,40.1,40.04,40.06,297799.0,30.2107,30.2182,30.173,30.1881,297799.0
2016-03-14 15:55:00,40.06,40.09,39.99,40.01,721037.0,30.1881,30.2107,30.1353,30.1504,721037.0
2016-03-15 09:30:00,39.21,39.42,39.1,39.1,346541.0,29.5476,29.7058,29.4647,29.4647,346541.0
2016-03-15 09:35:00,39.1,39.38,39.04,39.21,119584.0,29.4647,29.6757,29.4195,29.5476,119584.0
2016-03-15 09:40:00,39.21,39.37,39.06,39.28,139946.0,29.5476,29.6681,29.4345,29.6003,139946.0
2016-03-15 09:45:00,39.29,39.31,39.16,39.21,139323.0,29.6078,29.6229,29.5099,29.5476,139323.0
2016-03-15 09:50:00,39.21,39.21,38.99,39.1,200198.0,29.5476,29.5476,29.3818,29.4647,200198.0
2016-03-15 09:55:00,39.1,39.2,39.03,39.2,119472.0,29.4647,29.54,29.4119,29.54,119472.0
2016-03-15 10:00:00,39.2,39.2,38.91,38.92,136085.0,29.54,29.54,29.3215,29.329,136085.0
2016-03-15 10:05:00,38.92,39.1,38.86,38.87,129497.0,29.329,29.4647,29.2838,29.2913,129497.0
2016-03-15 10:10:00,38.88,39.18,38.86,39.16,121476.0,29.2989,29.525,29.2838,29.5099,121476.0
2016-03-15 10:15:00,39.17,39.18,38.93,38.95,51196.0,29.5174,29.525,29.3366,29.3516,51196.0
2016-03-15 10:20:00,38.96,39.12,38.9,39.03,64004.0,29.3592,29.4797,29.314,29.4119,64004.0
2016-03-15 10:25:00,39.05,39.07,38.96,39.03,69932.0,29.427,29.4421,29.3592,29.4119,69932.0
2016-03-15 10:30:00,39.01,39.25,39.01,39.11,97007.0,29.3968,29.5777,29.3968,29.4722,97007.0
2016-03-15 10:35:00,39.12,39.12,38.95,39.01,63682.0,29.4797,29.4797,29.3516,29.3968,63682.0
2016-03-15 10:40:00,39.03,39.18,39.02,39.07,98855.0,29.4119,29.525,29.4044,29.4421,98855.0
2016-03-15 10:45:00,39.07,39.07,38.97,39.06,59762.0,29.4421,29.4421,29.3667,29.4345,59762.0
2016-03-15 10:50:00,39.07,39.07,38.92,38.96,59962.0,29.4421,29.4421,29.329,29.3592,59962.0
2016-03-15 10:55:00,38.95,39.04,38.9,39.01,47909.0,29.3516,29.4195,29.314,29.3968,47909.0
2016-03-15 11:00:00,39.02,39.02,38.92,38.98,82377.0,29.4044,29.4044,29.329,29.3742,82377.0
2016-03-15 11:05:00,38.98,39.02,38.87,38.96,67684.0,29.3742,29.4044,29.2913,29.3592,67684.0
2016-03-15 11:10:00,38.95,38.96,38.83,38.92,74275.0,29.3516,29.3592,29.2612,29.329,74275.0
2016-03-15 11:15:00,38.93,38.97,38.84,38.87,41346.0,29.3366,29.3667,29.2687,29.2913,41346.0
2016-03-15 11:20:00,38.88,39.01,38.86,38.95,43238.0,29.2989,29.3968,29.2838,29.3516,43238.0
2016-03-15 11:25:00,38.95,39.1,38.94,39.08,59100.0,29.3516,29.4647,29.3441,29.4496,59100.0
2016-03-15 11:30:00,39.09,39.18,39.06,39.13,76074.0,29.4571,29.525,29.4345,29.4873,76074.0
2016-03-15 11:35:00,39.13,39.2,39.09,39.11,52910.0,29.4873,29.54,29.4571,29.4722,52910.0
2016-03-15 11:40:00,39.11,39.13,38.98,39.13,55809.0,29.4722,29.4873,29.3742,29.4873,55809.0
2016-03-15 11:45:00,39.14,39.16,39.0,39.01,46677.0,29.4948,29.5099,29.3893,29.3968,46677.0
2016-03-15 11:50:00,39.02,39.08,38.97,39.07,87251.0,29.4044,29.4496,29.3667,29.4421,87251.0
2016-03-15 11:55:00,39.08,39.19,39.06,39.07,50437.0,29.4496,29.5325,29.4345,29.4421,50437.0
2016-03-15 12:00:00,39.08,39.1,39.0,39.02,32330.0,29.4496,29.4647,29.3893,29.4044,32330.0
2016-03-15 12:05:00,39.01,39.07,38.92,39.02,85655.0,29.3968,29.4421,29.329,29.4044,85655.0
2016-03-15 12:10:00,39.01,39.04,38.92,38.94,88441.0,29.3968,29.4195,29.329,29.3441,88441.0
2016-03-15 12:15:00,38.94,38.96,38.83,38.85,56264.0,29.3441,29.3592,29.2612,29.2763,56264.0
2016-03-15 12:20:00,38.85,38.92,38.81,38.92,59187.0,29.2763,29.329,29.2461,29.329,59187.0
2016-03-15 12:25:00,38.92,38.99,38.87,38.95,72256.0,29.329,29.3818,29.2913,29.3516,72256.0
2016-03-15 12:30:00,38.95,38.99,38.88,38.95,32031.0,29.3516,29.3818,29.2989,29.3516,32031.0
2016-03-15 12:35:00,38.96,38.99,38.9,38.97,47288.0,29.3592,29.3818,29.314,29.3667,47288.0
2016-03-15 12:40:00,38.97,39.01,38.92,39.01,70238.0,29.3667,29.3968,29.329,29.3968,70238.0
2016-03-15 12:45:00,39.01,39.06,38.87,38.9,96143.0,29.3968,29.4345,29.2913,29.314,96143.0
2016-03-15 12:50:00,38.91,38.96,38.88,38.9,28872.0,29.3215,29.3592,29.2989,29.314,28872.0
2016-03-15 12:55:00,38.89,38.92,38.82,38.89,29295.0,29.3064,29.329,29.2537,29.3064,29295.0
2016-03-15 13:00:00,38.89,38.92,38.86,38.88,32734.0,29.3064,29.329,29.2838,29.2989,32734.0
2016-03-15 13:05:00,38.88,38.98,38.88,38.97,47656.0,29.2989,29.3742,29.2989,29.3667,47656.0
2016-03-15 13:10:00,38.96,39.09,38.96,39.09,54625.0,29.3592,29.4571,29.3592,29.4571,54625.0
2016-03-15 13:15:00,39.09,39.17,39.07,39.13,64084.0,29.4571,29.5174,29.4421,29.4873,64084.0
2016-03-15 13:20:00,39.14,39.26,39.12,39.2,64423.0,29.4948,29.5852,29.4797,29.54,64423.0
2016-03-15 13:25:00,39.2,39.3,39.18,39.26,54341.0,29.54,29.6154,29.525,29.5852,54341.0
2016-03-15 13:30:00,39.26,39.39,39.26,39.32,99113.0,29.5852,29.6832,29.5852,29.6305,99113.0
2016-03-15 13:35:00,39.32,39.37,39.21,39.24,53504.0,29.6305,29.6681,29.5476,29.5702,53504.0
2016-03-15 13:40:00,39.24,39.27,39.21,39.25,39753.0,29.5702,29.5928,29.5476,29.5777,39753.0
2016-03-15 13:45:00,39.24,39.28,39.21,39.24,57825.0,29.5702,29.6003,29.5476,29.5702,57825.0
2016-03-15 13:50:00,39.25,39.32,39.21,39.32,50873.0,29.5777,29.6305,29.5476,29.6305,50873.0
2016-03-15 13:55:00,39.32,39.33,39.27,39.31,34401.0,29.6305,29.638,29.5928,29.6229,34401.0
2016-03-15 14:00:00,39.31,39.32,39.23,39.25,39828.0,29.6229,29.6305,29.5626,29.5777,39828.0
2016-03-15 14:05:00,39.26,39.35,39.24,39.35,49475.0,29.5852,29.6531,29.5702,29.6531,49475.0
2016-03-15 14:10:00,39.35,39.49,39.34,39.48,50707.0,29.6531,29.7586,29.6455,29.751,50707.0
2016-03-15 14:15:00,39.48,39.5,39.43,39.46,63426.0,29.751,29.7661,29.7133,29.736,63426.0
2016-03-15 14:20:00,39.46,39.5,39.35,39.35,40083.0,29.736,29.7661,29.6531,29.6531,40083.0
2016-03-15 14:25:00,39.36,39.43,39.36,39.4,46034.0,29.6606,29.7133,29.6606,29.6907,46034.0
2016-03-15 14:30:00,39.39,39.4,39.3,39.38,66744.0,29.6832,29.6907,29.6154,29.6757,66744.0
2016-03-15 14:35:00,39.37,39.38,39.32,39.33,40306.0,29.6681,29.6757,29.6305,29.638,40306.0
2016-03-15 14:40:00,39.33,39.35,39.28,39.29,47458.0,29.638,29.6531,29.6003,29.6078,47458.0
2016-03-15 14:45:00,39.29,39.3,39.21,39.26,54692.0,29.6078,29.6154,29.5476,29.5852,54692.0
2016-03-15 14:50:00,39.26,39.34,39.25,39.28,48929.0,29.5852,29.6455,29.5777,29.6003,48929.0
2016-03-15 14:55:00,39.29,39.3,39.21,39.27,47741.0,29.6078,29.6154,29.5476,29.5928,47741.0
2016-03-15 15:00:00,39.28,39.34,39.23,39.31,70769.0,29.6003,29.6455,29.5626,29.6229,70769.0
2016-03-15 15:05:00,39.31,39.39,39.29,39.38,60883.0,29.6229,29.6832,29.6078,29.6757,60883.0
2016-03-15 15:10:00,39.38,39.51,39.34,39.51,107749.0,29.6757,29.7736,29.6455,29.7736,107749.0
2016-03-15 15:15:00,39.51,39.57,39.47,39.56,94701.0,29.7736,29.8188,29.7435,29.8113,94701.0
2016-03-15 15:20:00,39.56,39.6,39.54,39.6,97192.0,29.8113,29.8415,29.7962,29.8415,97192.0
2016-03-15 15:25:00,39.6,39.64,39.59,39.6,62423.0,29.8415,29.8716,29.8339,29.8415,62423.0
2016-03-15 15:30:00,39.6,39.65,39.58,39.61,71084.0,29.8415,29.8791,29.8264,29.849,71084.0
2016-03-15 15:35:00,39.61,39.64,39.59,39.62,86402.0,29.849,29.8716,29.8339,29.8565,86402.0
2016-03-15 15:40:00,39.62,39.69,39.62,39.66,94257.0,29.8565,29.9093,29.8565,29.8867,94257.0
2016-03-15 15:45:00,39.65,39.72,39.64,39.69,120588.0,29.8791,29.9319,29.8716,29.9093,120588.0
2016-03-15 15:50:00,39.69,39.77,39.66,39.77,192966.0,29.9093,29.9696,29.8867,29.9696,192966.0
2016-03-15 15:55:00,39.77,39.85,39.76,39.83,294178.0,29.9696,30.0298,29.962,30.0148,294178.0
2016-03-16 09:30:00,40.24,40.57,40.24,40.4,206610.0,30.3237,30.5724,30.3237,30.4443,206610.0
2016-03-16 09:35:00,40.42,40.72,40.4,40.69,174121.0,30.4594,30.6855,30.4443,30.6628,174121.0
2016-03-16 09:40:00,40.68,40.81,40.62,40.71,114006.0,30.6553,30.7533,30.6101,30.6779,114006.0
2016-03-16 09:45:00,40.72,40.78,40.43,40.52,107470.0,30.6855,30.7307,30.4669,30.5347,107470.0
2016-03-16 09:50:00,40.51,40.7,40.36,40.39,105011.0,30.5272,30.6704,30.4142,30.4368,105011.0
2016-03-16 09:55:00,40.39,40.41,40.18,40.39,86257.0,30.4368,30.4518,30.2785,30.4368,86257.0
2016-03-16 10:00:00,40.4,40.63,40.4,40.53,113165.0,30.4443,30.6176,30.4443,30.5423,113165.0
2016-03-16 10:05:00,40.51,40.57,40.37,40.39,84734.0,30.5272,30.5724,30.4217,30.4368,84734.0
2016-03-16 10:10:00,40.38,40.72,40.26,40.65,128621.0,30.4292,30.6855,30.3388,30.6327,128621.0
2016-03-16 10:15:00,40.64,40.78,40.55,40.75,71413.0,30.6252,30.7307,30.5573,30.7081,71413.0
2016-03-16 10:20:00,40.74,40.78,40.46,40.46,80625.0,30.7005,30.7307,30.4895,30.4895,80625.0
2016-03-16 10:25:00,40.46,40.53,40.42,40.43,44101.0,30.4895,30.5423,30.4594,30.4669,44101.0
2016-03-16 10:30:00,40.43,40.61,40.41,40.46,153748.0,30.4669,30.6026,30.4518,30.4895,153748.0
2016-03-16 10:35:00,40.46,40.78,40.42,40.78,193639.0,30.4895,30.7307,30.4594,30.7307,193639.0
2016-03-16 10:40:00,40.78,40.88,40.68,40.85,77748.0,30.7307,30.806,30.6553,30.7834,77748.0
2016-03-16 10:45:00,40.86,40.95,40.78,40.84,114175.0,30.791,30.8588,30.7307,30.7759,114175.0
2016-03-16 10:50:00,40.83,40.89,40.7,40.75,55914.0,30.7683,30.8136,30.6704,30.7081,55914.0
2016-03-16 10:55:00,40.74,40.81,40.65,40.8,63847.0,30.7005,30.7533,30.6327,30.7457,63847.0
2016-03-16 11:00:00,40.8,40.83,40.72,40.76,52334.0,30.7457,30.7683,30.6855,30.7156,52334.0
2016-03-16 11:05:00,40.74,40.88,40.7,40.88,98898.0,30.7005,30.806,30.6704,30.806,98898.0
2016-03-16 11:10:00,40.88,40.91,40.81,40.82,114473.0,30.806,30.8286,30.7533,30.7608,114473.0
2016-03-16 11:15:00,40.81,40.82,40.67,40.71,69984.0,30.7533,30.7608,30.6478,30.6779,69984.0
2016-03-16 11:20:00,40.72,40.82,40.71,40.74,83159.0,30.6855,30.7608,30.6779,30.7005,83159.0
2016-03-16 11:25:00,40.75,40.82,40.63,40.66,136340.0,30.7081,30.7608,30.6176,30.6402,136340.0
2016-03-16 11:30:00,40.66,40.75,40.64,40.72,79770.0,30.6402,30.7081,30.6252,30.6855,79770.0
2016-03-16 11:35:00,40.71,40.79,40.67,40.72,73433.0,30.6779,30.7382,30.6478,30.6855,73433.0
2016-03-16 11:40:00,40.72,40.73,40.59,40.63,86495.0,30.6855,30.693,30.5875,30.6176,86495.0
2016-03-16 11:45:00,40.62,40.62,40.48,40.5,57057.0,30.6101,30.6101,30.5046,30.5197,57057.0
2016-03-16 11:50:00,40.49,40.51,40.37,40.5,60607.0,30.5121,30.5272,30.4217,30.5197,60607.0
2016-03-16 11:55:00,40.49,40.6,40.49,40.52,76071.0,30.5121,30.595,30.5121,30.5347,76071.0
2016-03-16 12:00:00,40.52,40.55,40.4,40.41,70379.0,30.5347,30.5573,30.4443,30.4518,70379.0
2016-03-16 12:05:00,40.41,40.6,40.37,40.6,95184.0,30.4518,30.595,30.4217,30.595,95184.0
2016-03-16 12:10:00,40.6,40.7,40.58,40.64,71249.0,30.595,30.6704,30.58,30.6252,71249.0
2016-03-16 12:15:00,40.64,40.68,40.51,40.51,56957.0,30.6252,30.6553,30.5272,30.5272,56957.0
2016-03-16 12:20:00,40.51,40.62,40.49,40.6,66686.0,30.5272,30.6101,30.5121,30.595,66686.0
2016-03-16 12:25:00,40.59,40.68,40.58,40.66,58420.0,30.5875,30.6553,30.58,30.6402,58420.0
2016-03-16 12:30:00,40.66,40.72,40.63,40.68,35964.0,30.6402,30.6855,30.6176,30.6553,35964.0
2016-03-16 12:35:00,40.69,40.72,40.65,40.65,43976.0,30.6628,30.6855,30.6327,30.6327,43976.0
2016-03-16 12:40:00,40.65,40.68,40.59,40.63,50390.0,30.6327,30.6553,30.5875,30.6176,50390.0
2016-03-16 12:45:00,40.64,40.7,40.61,40.62,57502.0,30.6252,30.6704,30.6026,30.6101,57502.0
2016-03-16 12:50:00,40.61,40.66,40.54,40.58,36179.0,30.6026,30.6402,30.5498,30.58,36179.0
2016-03-16 12:55:00,40.58,40.61,40.48,40.61,50493.0,30.58,30.6026,30.5046,30.6026,50493.0
2016-03-16 13:00:00,40.6,40.65,40.54,40.57,55959.0,30.595,30.6327,30.5498,30.5724,55959.0
2016-03-16 13:05:00,40.56,40.61,40.52,40.59,44321.0,30.5649,30.6026,30.5347,30.5875,44321.0
2016-03-16 13:10:00,40.59,40.67,40.56,40.58,42798.0,30.5875,30.6478,30.5649,30.58,42798.0
2016-03-16 13:15:00,40.59,40.61,40.52,40.57,46370.0,30.5875,30.6026,30.5347,30.5724,46370.0
2016-03-16 13:20:00,40.57,40.6,40.51,40.55,53224.0,30.5724,30.595,30.5272,30.5573,53224.0
2016-03-16 13:25:00,40.56,40.58,40.47,40.5,45033.0,30.5649,30.58,30.4971,30.5197,45033.0
2016-03-16 13:30:00,40.5,40.5,40.41,40.41,56133.0,30.5197,30.5197,30.4518,30.4518,56133.0
2016-03-16 13:35:00,40.41,40.42,40.32,40.37,65313.0,30.4518,30.4594,30.384,30.4217,65313.0
2016-03-16 13:40:00,40.37,40.46,40.36,40.39,40652.0,30.4217,30.4895,30.4142,30.4368,40652.0
2016-03-16 13:45:00,40.4,40.44,40.34,40.43,37491.0,30.4443,30.4745,30.3991,30.4669,37491.0
2016-03-16 13:50:00,40.43,40.67,40.43,40.64,102659.0,30.4669,30.6478,30.4669,30.6252,102659.0
2016-03-16 13:55:00,40.64,40.67,40.54,40.57,42897.0,30.6252,30.6478,30.5498,30.5724,42897.0
2016-03-16 14:00:00,40.57,41.12,40.56,41.03,290480.0,30.5724,30.9869,30.5649,30.9191,290480.0
2016-03-16 14:05:00,41.03,41.16,40.96,41.04,95088.0,30.9191,31.017,30.8663,30.9266,95088.0
2016-03-16 14:10:00,41.02,41.02,40.77,40.9,114969.0,30.9115,30.9115,30.7231,30.8211,114969.0
2016-03-16 14:15:00,40.88,41.15,40.86,40.98,165221.0,30.806,31.0095,30.791,30.8814,165221.0
2016-03-16 14:20:00,40.97,41.21,40.93,41.21,109092.0,30.8738,31.0547,30.8437,31.0547,109092.0
2016-03-16 14:25:00,41.22,41.6,41.2,41.59,266994.0,31.0622,31.3486,31.0472,31.3411,266994.0
2016-03-16 14:30:00,41.6,41.69,41.33,41.35,187615.0,31.3486,31.4164,31.1451,31.1602,187615.0
2016-03-16 14:35:00,41.35,41.41,41.24,41.39,125502.0,31.1602,31.2054,31.0773,31.1903,125502.0
2016-03-16 14:40:00,41.38,41.61,41.38,41.54,74977.0,31.1828,31.3561,31.1828,31.3034,74977.0
2016-03-16 14:45:00,41.55,41.64,41.49,41.59,75950.0,31.3109,31.3787,31.2657,31.3411,75950.0
2016-03-16 14:50:00,41.6,41.62,41.44,41.44,96498.0,31.3486,31.3637,31.228,31.228,96498.0
2016-03-16 14:55:00,41.45,41.49,41.3,41.31,103734.0,31.2356,31.2657,31.1225,31.1301,103734.0
2016-03-16 15:00:00,41.31,41.43,41.27,41.35,109347.0,31.1301,31.2205,31.0999,31.1602,109347.0
2016-03-16 15:05:00,41.34,41.48,41.26,41.42,109414.0,31.1527,31.2582,31.0924,31.213,109414.0
2016-03-16 15:10:00,41.41,41.54,41.38,41.51,96746.0,31.2054,31.3034,31.1828,31.2808,96746.0
2016-03-16 15:15:00,41.51,41.71,41.47,41.66,186847.0,31.2808,31.4315,31.2506,31.3938,186847.0
2016-03-16 15:20:00,41.67,41.83,41.62,41.81,328245.0,31.4013,31.5219,31.3637,31.5068,328245.0
2016-03-16 15:25:00,41.81,41.86,41.77,41.82,170294.0,31.5068,31.5445,31.4767,31.5144,170294.0
2016-03-16 15:30:00,41.82,41.85,41.74,41.8,201890.0,31.5144,31.537,31.4541,31.4993,201890.0
2016-03-16 15:35:00,41.8,41.84,41.71,41.81,212450.0,31.4993,31.5295,31.4315,31.5068,212450.0
2016-03-16 15:40:00,41.8,41.82,41.73,41.81,216266.0,31.4993,31.5144,31.4466,31.5068,216266.0
2016-03-16 15:45:00,41.8,41.97,41.79,41.96,274046.0,31.4993,31.6274,31.4918,31.6199,274046.0
2016-03-16 15:50:00,41.96,41.97,41.85,41.92,356819.0,31.6199,31.6274,31.537,31.5897,356819.0
2016-03-16 15:55:00,41.92,41.96,41.86,41.87,532410.0,31.5897,31.6199,31.5445,31.5521,532410.0
2016-03-17 09:30:00,42.4,42.68,42.28,42.56,388909.0,31.9515,32.1625,31.861,32.072,388909.0
2016-03-17 09:35:00,42.57,42.65,42.31,42.33,320902.0,32.0796,32.1399,31.8836,31.8987,320902.0
2016-03-17 09:40:00,42.33,42.57,42.19,42.22,256378.0,31.8987,32.0796,31.7932,31.8158,256378.0
2016-03-17 09:45:00,42.24,42.53,42.24,42.44,154757.0,31.8309,32.0494,31.8309,31.9816,154757.0
2016-03-17 09:50:00,42.43,42.52,42.23,42.39,144571.0,31.9741,32.0419,31.8234,31.9439,144571.0
2016-03-17 09:55:00,42.4,42.74,42.32,42.7,208282.0,31.9515,32.2077,31.8912,32.1775,208282.0
2016-03-17 10:00:00,42.7,42.95,42.66,42.89,335121.0,32.1775,32.3659,32.1474,32.3207,335121.0
2016-03-17 10:05:00,42.88,42.97,42.75,42.93,119399.0,32.3132,32.381,32.2152,32.3509,119399.0
2016-03-17 10:10:00,42.93,43.08,42.89,43.05,156259.0,32.3509,32.4639,32.3207,32.4413,156259.0
2016-03-17 10:15:00,43.04,43.07,42.76,42.79,209796.0,32.4337,32.4564,32.2227,32.2454,209796.0
2016-03-17 10:20:00,42.79,42.94,42.72,42.92,132825.0,32.2454,32.3584,32.1926,32.3433,132825.0
2016-03-17 10:25:00,42.91,42.98,42.81,42.96,155670.0,32.3358,32.3885,32.2604,32.3735,155670.0
2016-03-17 10:30:00,42.95,43.06,42.89,43.01,131764.0,32.3659,32.4488,32.3207,32.4111,131764.0
2016-03-17 10:35:00,43.01,43.15,42.96,43.14,150692.0,32.4111,32.5166,32.3735,32.5091,150692.0
2016-03-17 10:40:00,43.15,43.18,42.98,43.11,141774.0,32.5166,32.5392,32.3885,32.4865,141774.0
2016-03-17 10:45:00,43.12,43.25,43.05,43.16,133683.0,32.494,32.592,32.4413,32.5242,133683.0
2016-03-17 10:50:00,43.16,43.29,43.12,43.22,159273.0,32.5242,32.6221,32.494,32.5694,159273.0
2016-03-17 10:55:00,43.22,43.31,43.16,43.28,118845.0,32.5694,32.6372,32.5242,32.6146,118845.0
2016-03-17 11:00:00,43.28,43.42,43.27,43.35,188722.0,32.6146,32.7201,32.6071,32.6674,188722.0
2016-03-17 11:05:00,43.36,43.46,43.36,43.37,152090.0,32.6749,32.7502,32.6749,32.6824,152090.0
2016-03-17 11:10:00,43.36,43.53,43.34,43.51,148489.0,32.6749,32.803,32.6598,32.7879,148489.0
2016-03-17 11:15:00,43.5,43.55,43.49,43.51,128805.0,32.7804,32.8181,32.7729,32.7879,128805.0
2016-03-17 11:20:00,43.51,43.59,43.49,43.54,94157.0,32.7879,32.8482,32.7729,32.8105,94157.0
2016-03-17 11:25:00,43.54,43.7,43.54,43.68,193174.0,32.8105,32.9311,32.8105,32.916,193174.0
2016-03-17 11:30:00,43.69,43.78,43.6,43.66,174460.0,32.9236,32.9914,32.8557,32.901,174460.0
2016-03-17 11:35:00,43.66,43.7,43.5,43.51,118039.0,32.901,32.9311,32.7804,32.7879,118039.0
2016-03-17 11:40:00,43.51,43.52,43.29,43.34,147452.0,32.7879,32.7955,32.6221,32.6598,147452.0
2016-03-17 11:45:00,43.34,43.44,43.32,43.43,69113.0,32.6598,32.7352,32.6447,32.7276,69113.0
2016-03-17 11:50:00,43.43,43.54,43.38,43.52,75104.0,32.7276,32.8105,32.69,32.7955,75104.0
2016-03-17 11:55:00,43.52,43.52,43.39,43.44,74256.0,32.7955,32.7955,32.6975,32.7352,74256.0
2016-03-17 12:00:00,43.45,43.5,43.38,43.49,96439.0,32.7427,32.7804,32.69,32.7729,96439.0
2016-03-17 12:05:00,43.5,43.55,43.43,43.53,84118.0,32.7804,32.8181,32.7276,32.803,84118.0
2016-03-17 12:10:00,43.53,43.59,43.48,43.48,95635.0,32.803,32.8482,32.7653,32.7653,95635.0
2016-03-17 12:15:00,43.48,43.5,43.36,43.37,71455.0,32.7653,32.7804,32.6749,32.6824,71455.0
2016-03-17 12:20:00,43.36,43.46,43.34,43.42,77800.0,32.6749,32.7502,32.6598,32.7201,77800.0
2016-03-17 12:25:00,43.43,43.47,43.41,43.44,71645.0,32.7276,32.7578,32.7126,32.7352,71645.0
2016-03-17 12:30:00,43.45,43.58,43.44,43.53,110667.0,32.7427,32.8407,32.7352,32.803,110667.0
2016-03-17 12:35:00,43.54,43.55,43.39,43.39,94343.0,32.8105,32.8181,32.6975,32.6975,94343.0
2016-03-17 12:40:00,43.39,43.43,43.36,43.37,68272.0,32.6975,32.7276,32.6749,32.6824,68272.0
2016-03-17 12:45:00,43.37,43.41,43.34,43.41,64847.0,32.6824,32.7126,32.6598,32.7126,64847.0
2016-03-17 12:50:00,43.4,43.43,43.35,43.39,82617.0,32.705,32.7276,32.6674,32.6975,82617.0
2016-03-17 12:55:00,43.38,43.39,43.29,43.3,77650.0,32.69,32.6975,32.6221,32.6297,77650.0
2016-03-17 13:00:00,43.3,43.32,43.19,43.24,119996.0,32.6297,32.6447,32.5468,32.5845,119996.0
2016-03-17 13:05:00,43.24,43.3,43.2,43.25,50988.0,32.5845,32.6297,32.5543,32.592,50988.0
2016-03-17 13:10:00,43.25,43.3,43.2,43.22,71570.0,32.592,32.6297,32.5543,32.5694,71570.0
2016-03-17 13:15:00,43.22,43.28,43.11,43.12,83687.0,32.5694,32.6146,32.4865,32.494,83687.0
2016-03-17 13:20:00,43.12,43.26,43.12,43.23,43666.0,32.494,32.5995,32.494,32.5769,43666.0
2016-03-17 13:25:00,43.23,43.36,43.21,43.35,86331.0,32.5769,32.6749,32.5619,32.6674,86331.0
2016-03-17 13:30:00,43.34,43.38,43.31,43.36,57653.0,32.6598,32.69,32.6372,32.6749,57653.0
2016-03-17 13:35:00,43.36,43.47,43.31,43.46,87926.0,32.6749,32.7578,32.6372,32.7502,87926.0
2016-03-17 13:40:00,43.47,43.5,43.45,43.46,79982.0,32.7578,32.7804,32.7427,32.7502,79982.0
2016-03-17 13:45:00,43.47,43.48,43.37,43.39,100909.0,32.7578,32.7653,32.6824,32.6975,100909.0
2016-03-17 13:50:00,43.39,43.43,43.37,43.39,135122.0,32.6975,32.7276,32.6824,32.6975,135122.0
2016-03-17 13:55:00,43.39,43.45,43.36,43.43,218444.0,32.6975,32.7427,32.6749,32.7276,218444.0
2016-03-17 14:00:00,43.42,43.45,43.39,43.44,115815.0,32.7201,32.7427,32.6975,32.7352,115815.0
2016-03-17 14:05:00,43.44,43.5,43.43,43.48,145371.0,32.7352,32.7804,32.7276,32.7653,145371.0
2016-03-17 14:10:00,43.49,43.65,43.47,43.62,170876.0,32.7729,32.8934,32.7578,32.8708,170876.0
2016-03-17 14:15:00,43.63,43.65,43.55,43.55,97365.0,32.8784,32.8934,32.8181,32.8181,97365.0
2016-03-17 14:20:00,43.54,43.62,43.49,43.59,56019.0,32.8105,32.8708,32.7729,32.8482,56019.0
2016-03-17 14:25:00,43.6,43.61,43.53,43.53,79463.0,32.8557,32.8633,32.803,32.803,79463.0
2016-03-17 14:30:00,43.53,43.56,43.46,43.47,78042.0,32.803,32.8256,32.7502,32.7578,78042.0
2016-03-17 14:35:00,43.48,43.49,43.37,43.4,73866.0,32.7653,32.7729,32.6824,32.705,73866.0
2016-03-17 14:40:00,43.4,43.46,43.38,43.44,76790.0,32.705,32.7502,32.69,32.7352,76790.0
2016-03-17 14:45:00,43.44,43.46,43.32,43.33,98936.0,32.7352,32.7502,32.6447,32.6523,98936.0
2016-03-17 14:50:00,43.34,43.38,43.25,43.26,152981.0,32.6598,32.69,32.592,32.5995,152981.0
2016-03-17 14:55:00,43.25,43.26,43.11,43.12,106610.0,32.592,32.5995,32.4865,32.494,106610.0
2016-03-17 15:00:00,43.12,43.18,43.1,43.15,77455.0,32.494,32.5392,32.479,32.5166,77455.0
2016-03-17 15:05:00,43.15,43.18,43.1,43.14,68060.0,32.5166,32.5392,32.479,32.5091,68060.0
2016-03-17 15:10:00,43.14,43.16,43.09,43.11,72548.0,32.5091,32.5242,32.4714,32.4865,72548.0
2016-03-17 15:15:00,43.11,43.18,43.08,43.13,120578.0,32.4865,32.5392,32.4639,32.5016,120578.0
2016-03-17 15:20:00,43.13,43.2,43.12,43.18,77198.0,32.5016,32.5543,32.494,32.5392,77198.0
2016-03-17 15:25:00,43.18,43.24,43.12,43.21,144980.0,32.5392,32.5845,32.494,32.5619,144980.0
2016-03-17 15:30:00,43.21,43.22,43.15,43.17,104794.0,32.5619,32.5694,32.5166,32.5317,104794.0
2016-03-17 15:35:00,43.16,43.23,43.11,43.19,123495.0,32.5242,32.5769,32.4865,32.5468,123495.0
2016-03-17 15:40:00,43.2,43.21,43.13,43.13,117390.0,32.5543,32.5619,32.5016,32.5016,117390.0
2016-03-17 15:45:00,43.14,43.16,43.09,43.12,179690.0,32.5091,32.5242,32.4714,32.494,179690.0
2016-03-17 15:50:00,43.12,43.13,43.06,43.08,252940.0,32.494,32.5016,32.4488,32.4639,252940.0
2016-03-17 15:55:00,43.08,43.08,42.99,43.01,364816.0,32.4639,32.4639,32.3961,32.4111,364816.0
2016-03-18 09:30:00,43.59,43.67,43.4,43.47,1244747.0,32.8482,32.9085,32.705,32.7578,1244747.0
2016-03-18 09:35:00,43.47,44.09,43.46,44.02,323443.0,32.7578,33.225,32.7502,33.1722,323443.0
2016-03-18 09:40:00,44.04,44.05,43.89,43.97,169717.0,33.1873,33.1949,33.0743,33.1346,169717.0
2016-03-18 09:45:00,43.97,44.24,43.82,44.24,264976.0,33.1346,33.338,33.0215,33.338,264976.0
2016-03-18 09:50:00,44.24,44.4,44.06,44.1,299675.0,33.338,33.4586,33.2024,33.2325,299675.0
2016-03-18 09:55:00,44.1,44.24,44.07,44.16,132943.0,33.2325,33.338,33.2099,33.2777,132943.0
2016-03-18 10:00:00,44.16,44.21,43.99,44.13,258746.0,33.2777,33.3154,33.1496,33.2551,258746.0
2016-03-18 10:05:00,44.13,44.26,43.97,44.12,228798.0,33.2551,33.3531,33.1346,33.2476,228798.0
2016-03-18 10:10:00,44.11,44.28,44.03,44.09,167505.0,33.2401,33.3682,33.1798,33.225,167505.0
2016-03-18 10:15:00,44.08,44.14,43.77,43.78,250574.0,33.2175,33.2627,32.9839,32.9914,250574.0
2016-03-18 10:20:00,43.77,43.94,43.7,43.83,207231.0,32.9839,33.112,32.9311,33.0291,207231.0
2016-03-18 10:25:00,43.82,43.87,43.59,43.66,191882.0,33.0215,33.0592,32.8482,32.901,191882.0
2016-03-18 10:30:00,43.66,43.89,43.6,43.84,133134.0,32.901,33.0743,32.8557,33.0366,133134.0
2016-03-18 10:35:00,43.84,43.84,43.42,43.52,190727.0,33.0366,33.0366,32.7201,32.7955,190727.0
2016-03-18 10:40:00,43.52,43.6,43.4,43.59,176864.0,32.7955,32.8557,32.705,32.8482,176864.0
2016-03-18 10:45:00,43.58,43.62,43.44,43.45,122509.0,32.8407,32.8708,32.7352,32.7427,122509.0
2016-03-18 10:50:00,43.46,43.55,43.38,43.43,415096.0,32.7502,32.8181,32.69,32.7276,415096.0
2016-03-18 10:55:00,43.43,43.52,43.31,43.35,181373.0,32.7276,32.7955,32.6372,32.6674,181373.0
2016-03-18 11:00:00,43.35,43.4,43.29,43.36,217338.0,32.6674,32.705,32.6221,32.6749,217338.0
2016-03-18 11:05:00,43.37,43.37,43.08,43.08,192813.0,32.6824,32.6824,32.4639,32.4639,192813.0
2016-03-18 11:10:00,43.08,43.19,42.97,42.97,168659.0,32.4639,32.5468,32.381,32.381,168659.0
2016-03-18 11:15:00,42.97,43.08,42.91,43.04,121670.0,32.381,32.4639,32.3358,32.4337,121670.0
2016-03-18 11:20:00,43.04,43.12,43.0,43.02,127194.0,32.4337,32.494,32.4036,32.4187,127194.0
2016-03-18 11:25:00,43.02,43.05,42.85,42.91,123424.0,32.4187,32.4413,32.2906,32.3358,123424.0
2016-03-18 11:30:00,42.91,42.92,42.83,42.84,104939.0,32.3358,32.3433,32.2755,32.283,104939.0
2016-03-18 11:35:00,42.84,42.84,42.64,42.68,234697.0,32.283,32.283,32.1323,32.1625,234697.0
2016-03-18 11:40:00,42.68,42.72,42.5,42.51,145044.0,32.1625,32.1926,32.0268,32.0344,145044.0
2016-03-18 11:45:00,42.51,42.82,42.45,42.81,180177.0,32.0344,32.268,31.9891,32.2604,180177.0
2016-03-18 11:50:00,42.81,42.89,42.73,42.84,106394.0,32.2604,32.3207,32.2001,32.283,106394.0
2016-03-18 11:55:00,42.84,42.95,42.81,42.92,109173.0,32.283,32.3659,32.2604,32.3433,109173.0
2016-03-18 12:00:00,42.93,42.99,42.85,42.87,198864.0,32.3509,32.3961,32.2906,32.3056,198864.0
2016-03-18 12:05:00,42.87,42.91,42.76,42.78,117983.0,32.3056,32.3358,32.2227,32.2378,117983.0
2016-03-18 12:10:00,42.77,42.96,42.76,42.89,134783.0,32.2303,32.3735,32.2227,32.3207,134783.0
2016-03-18 12:15:00,42.89,42.89,42.66,42.82,103911.0,32.3207,32.3207,32.1474,32.268,103911.0
2016-03-18 12:20:00,42.81,42.98,42.8,42.98,107329.0,32.2604,32.3885,32.2529,32.3885,107329.0
2016-03-18 12:25:00,42.98,43.0,42.82,42.84,110190.0,32.3885,32.4036,32.268,32.283,110190.0
2016-03-18 12:30:00,42.84,42.85,42.75,42.8,75980.0,32.283,32.2906,32.2152,32.2529,75980.0
2016-03-18 12:35:00,42.79,42.9,42.74,42.88,109886.0,32.2454,32.3282,32.2077,32.3132,109886.0
2016-03-18 12:40:00,42.88,42.88,42.73,42.73,53516.0,32.3132,32.3132,32.2001,32.2001,53516.0
2016-03-18 12:45:00,42.74,42.8,42.74,42.75,49646.0,32.2077,32.2529,32.2077,32.2152,49646.0
2016-03-18 12:50:00,42.75,42.92,42.74,42.88,55773.0,32.2152,32.3433,32.2077,32.3132,55773.0
2016-03-18 12:55:00,42.89,42.92,42.83,42.88,59880.0,32.3207,32.3433,32.2755,32.3132,59880.0
2016-03-18 13:00:00,42.87,42.89,42.71,42.85,95812.0,32.3056,32.3207,32.1851,32.2906,95812.0
2016-03-18 13:05:00,42.85,42.95,42.82,42.86,100920.0,32.2906,32.3659,32.268,32.2981,100920.0
2016-03-18 13:10:00,42.86,42.91,42.7,42.71,78870.0,32.2981,32.3358,32.1775,32.1851,78870.0
2016-03-18 13:15:00,42.7,42.72,42.61,42.66,116455.0,32.1775,32.1926,32.1097,32.1474,116455.0
2016-03-18 13:20:00,42.66,42.71,42.62,42.68,58794.0,32.1474,32.1851,32.1172,32.1625,58794.0
2016-03-18 13:25:00,42.68,42.76,42.64,42.74,51631.0,32.1625,32.2227,32.1323,32.2077,51631.0
2016-03-18 13:30:00,42.74,42.78,42.68,42.72,44123.0,32.2077,32.2378,32.1625,32.1926,44123.0
2016-03-18 13:35:00,42.71,42.73,42.52,42.58,98041.0,32.1851,32.2001,32.0419,32.0871,98041.0
2016-03-18 13:40:00,42.58,42.7,42.56,42.67,55676.0,32.0871,32.1775,32.072,32.1549,55676.0
2016-03-18 13:45:00,42.68,42.78,42.68,42.77,59650.0,32.1625,32.2378,32.1625,32.2303,59650.0
2016-03-18 13:50:00,42.78,42.96,42.76,42.93,91663.0,32.2378,32.3735,32.2227,32.3509,91663.0
2016-03-18 13:55:00,42.93,43.03,42.92,43.03,82607.0,32.3509,32.4262,32.3433,32.4262,82607.0
2016-03-18 14:00:00,43.02,43.07,42.96,42.97,81770.0,32.4187,32.4564,32.3735,32.381,81770.0
2016-03-18 14:05:00,42.97,43.0,42.85,42.86,86932.0,32.381,32.4036,32.2906,32.2981,86932.0
2016-03-18 14:10:00,42.86,42.97,42.79,42.85,95592.0,32.2981,32.381,32.2454,32.2906,95592.0
2016-03-18 14:15:00,42.83,42.83,42.73,42.79,92811.0,32.2755,32.2755,32.2001,32.2454,92811.0
2016-03-18 14:20:00,42.79,42.79,42.7,42.74,89941.0,32.2454,32.2454,32.1775,32.2077,89941.0
2016-03-18 14:25:00,42.75,42.78,42.7,42.73,138391.0,32.2152,32.2378,32.1775,32.2001,138391.0
2016-03-18 14:30:00,42.74,42.76,42.7,42.72,60266.0,32.2077,32.2227,32.1775,32.1926,60266.0
2016-03-18 14:35:00,42.73,42.76,42.7,42.72,68884.0,32.2001,32.2227,32.1775,32.1926,68884.0
2016-03-18 14:40:00,42.73,42.82,42.72,42.76,81310.0,32.2001,32.268,32.1926,32.2227,81310.0
2016-03-18 14:45:00,42.77,42.82,42.75,42.77,65057.0,32.2303,32.268,32.2152,32.2303,65057.0
2016-03-18 14:50:00,42.78,42.79,42.74,42.75,65337.0,32.2378,32.2454,32.2077,32.2152,65337.0
2016-03-18 14:55:00,42.75,42.75,42.59,42.59,83838.0,32.2152,32.2152,32.0946,32.0946,83838.0
2016-03-18 15:00:00,42.6,42.6,42.53,42.56,133149.0,32.1022,32.1022,32.0494,32.072,133149.0
2016-03-18 15:05:00,42.57,42.65,42.56,42.58,93684.0,32.0796,32.1399,32.072,32.0871,93684.0
2016-03-18 15:10:00,42.58,42.73,42.58,42.73,145365.0,32.0871,32.2001,32.0871,32.2001,145365.0
2016-03-18 15:15:00,42.73,42.77,42.68,42.68,90848.0,32.2001,32.2303,32.1625,32.1625,90848.0
2016-03-18 15:20:00,42.69,42.79,42.67,42.77,85198.0,32.17,32.2454,32.1549,32.2303,85198.0
2016-03-18 15:25:00,42.78,42.9,42.76,42.9,114490.0,32.2378,32.3282,32.2227,32.3282,114490.0
2016-03-18 15:30:00,42.91,42.95,42.83,42.91,129676.0,32.3358,32.3659,32.2755,32.3358,129676.0
2016-03-18 15:35:00,42.92,42.97,42.81,42.83,136064.0,32.3433,32.381,32.2604,32.2755,136064.0
2016-03-18 15:40:00,42.83,42.88,42.78,42.86,122584.0,32.2755,32.3132,32.2378,32.2981,122584.0
2016-03-18 15:45:00,42.85,42.87,42.76,42.85,261773.0,32.2906,32.3056,32.2227,32.2906,261773.0
2016-03-18 15:50:00,42.85,42.94,42.82,42.94,222128.0,32.2906,32.3584,32.268,32.3584,222128.0
2016-03-18 15:55:00,42.94,43.07,42.88,43.02,815139.0,32.3584,32.4564,32.3132,32.4187,815139.0
2016-03-21 09:30:00,42.73,42.88,42.16,42.52,335414.0,32.2001,32.3132,31.7706,32.0419,335414.0
2016-03-21 09:35:00,42.52,42.85,42.31,42.82,158212.0,32.0419,32.2906,31.8836,32.268,158212.0
2016-03-21 09:40:00,42.82,43.32,42.8,43.24,148141.0,32.268,32.6447,32.2529,32.5845,148141.0
2016-03-21 09:45:00,43.24,43.26,42.9,43.16,224530.0,32.5845,32.5995,32.3282,32.5242,224530.0
2016-03-21 09:50:00,43.16,43.3,43.04,43.23,144600.0,32.5242,32.6297,32.4337,32.5769,144600.0
2016-03-21 09:55:00,43.24,43.41,43.14,43.14,122320.0,32.5845,32.7126,32.5091,32.5091,122320.0
2016-03-21 10:00:00,43.15,43.3,42.94,42.94,134141.0,32.5166,32.6297,32.3584,32.3584,134141.0
2016-03-21 10:05:00,42.94,43.0,42.84,42.88,120324.0,32.3584,32.4036,32.283,32.3132,120324.0
2016-03-21 10:10:00,42.88,43.05,42.84,42.87,105780.0,32.3132,32.4413,32.283,32.3056,105780.0
2016-03-21 10:15:00,42.87,42.9,42.75,42.9,74385.0,32.3056,32.3282,32.2152,32.3282,74385.0
2016-03-21 10:20:00,42.89,43.04,42.83,42.98,81278.0,32.3207,32.4337,32.2755,32.3885,81278.0
2016-03-21 10:25:00,43.0,43.15,42.95,43.0,71373.0,32.4036,32.5166,32.3659,32.4036,71373.0
2016-03-21 10:30:00,43.0,43.01,42.69,42.72,120550.0,32.4036,32.4111,32.17,32.1926,120550.0
2016-03-21 10:35:00,42.73,42.82,42.71,42.73,111087.0,32.2001,32.268,32.1851,32.2001,111087.0
2016-03-21 10:40:00,42.72,42.73,42.44,42.45,83823.0,32.1926,32.2001,31.9816,31.9891,83823.0
2016-03-21 10:45:00,42.44,42.47,42.35,42.37,124015.0,31.9816,32.0042,31.9138,31.9289,124015.0
2016-03-21 10:50:00,42.37,42.41,42.31,42.35,99583.0,31.9289,31.959,31.8836,31.9138,99583.0
2016-03-21 10:55:00,42.35,42.37,42.28,42.3,89890.0,31.9138,31.9289,31.861,31.8761,89890.0
2016-03-21 11:00:00,42.31,42.36,42.28,42.34,107475.0,31.8836,31.9213,31.861,31.9062,107475.0
2016-03-21 11:05:00,42.34,42.64,42.34,42.58,65705.0,31.9062,32.1323,31.9062,32.0871,65705.0
2016-03-21 11:10:00,42.59,42.74,42.57,42.71,41956.0,32.0946,32.2077,32.0796,32.1851,41956.0
2016-03-21 11:15:00,42.72,42.85,42.71,42.76,85841.0,32.1926,32.2906,32.1851,32.2227,85841.0
2016-03-21 11:20:00,42.76,42.87,42.74,42.85,72437.0,32.2227,32.3056,32.2077,32.2906,72437.0
2016-03-21 11:25:00,42.85,42.87,42.75,42.82,39320.0,32.2906,32.3056,32.2152,32.268,39320.0
2016-03-21 11:30:00,42.83,42.93,42.78,42.89,47456.0,32.2755,32.3509,32.2378,32.3207,47456.0
2016-03-21 11:35:00,42.88,42.98,42.85,42.97,58915.0,32.3132,32.3885,32.2906,32.381,58915.0
2016-03-21 11:40:00,42.97,43.04,42.87,43.0,61946.0,32.381,32.4337,32.3056,32.4036,61946.0
2016-03-21 11:45:00,43.0,43.01,42.75,42.82,67511.0,32.4036,32.4111,32.2152,32.268,67511.0
2016-03-21 11:50:00,42.84,42.93,42.77,42.93,56342.0,32.283,32.3509,32.2303,32.3509,56342.0
2016-03-21 11:55:00,42.93,43.04,42.89,42.93,59790.0,32.3509,32.4337,32.3207,32.3509,59790.0
2016-03-21 12:00:00,42.92,42.96,42.82,42.91,115474.0,32.3433,32.3735,32.268,32.3358,115474.0
2016-03-21 12:05:00,42.9,42.97,42.87,42.96,43581.0,32.3282,32.381,32.3056,32.3735,43581.0
2016-03-21 12:10:00,42.96,43.04,42.93,42.93,60936.0,32.3735,32.4337,32.3509,32.3509,60936.0
2016-03-21 12:15:00,42.94,42.95,42.75,42.78,108424.0,32.3584,32.3659,32.2152,32.2378,108424.0
2016-03-21 12:20:00,42.77,42.79,42.69,42.7,72164.0,32.2303,32.2454,32.17,32.1775,72164.0
2016-03-21 12:25:00,42.69,42.81,42.63,42.78,71107.0,32.17,32.2604,32.1248,32.2378,71107.0
2016-03-21 12:30:00,42.77,42.77,42.68,42.72,48999.0,32.2303,32.2303,32.1625,32.1926,48999.0
2016-03-21 12:35:00,42.72,42.76,42.71,42.72,40938.0,32.1926,32.2227,32.1851,32.1926,40938.0
2016-03-21 12:40:00,42.72,42.72,42.59,42.67,63253.0,32.1926,32.1926,32.0946,32.1549,63253.0
2016-03-21 12:45:00,42.67,42.76,42.66,42.69,52192.0,32.1549,32.2227,32.1474,32.17,52192.0
2016-03-21 12:50:00,42.69,42.81,42.67,42.78,52087.0,32.17,32.2604,32.1549,32.2378,52087.0
2016-03-21 12:55:00,42.77,42.81,42.72,42.76,53287.0,32.2303,32.2604,32.1926,32.2227,53287.0
2016-03-21 13:00:00,42.77,42.78,42.65,42.66,55289.0,32.2303,32.2378,32.1399,32.1474,55289.0
2016-03-21 13:05:00,42.66,42.76,42.65,42.74,43772.0,32.1474,32.2227,32.1399,32.2077,43772.0
2016-03-21 13:10:00,42.75,42.75,42.67,42.71,39165.0,32.2152,32.2152,32.1549,32.1851,39165.0
2016-03-21 13:15:00,42.71,42.79,42.71,42.78,38906.0,32.1851,32.2454,32.1851,32.2378,38906.0
2016-03-21 13:20:00,42.79,42.79,42.71,42.77,48125.0,32.2454,32.2454,32.1851,32.2303,48125.0
2016-03-21 13:25:00,42.77,42.79,42.71,42.73,64960.0,32.2303,32.2454,32.1851,32.2001,64960.0
2016-03-21 13:30:00,42.72,42.72,42.61,42.64,63529.0,32.1926,32.1926,32.1097,32.1323,63529.0
2016-03-21 13:35:00,42.63,42.67,42.58,42.65,49163.0,32.1248,32.1549,32.0871,32.1399,49163.0
2016-03-21 13:40:00,42.65,42.67,42.6,42.67,53792.0,32.1399,32.1549,32.1022,32.1549,53792.0
2016-03-21 13:45:00,42.67,42.73,42.63,42.69,78955.0,32.1549,32.2001,32.1248,32.17,78955.0
2016-03-21 13:50:00,42.7,42.78,42.68,42.75,84620.0,32.1775,32.2378,32.1625,32.2152,84620.0
2016-03-21 13:55:00,42.75,42.75,42.62,42.68,75604.0,32.2152,32.2152,32.1172,32.1625,75604.0
2016-03-21 14:00:00,42.68,42.78,42.67,42.73,68539.0,32.1625,32.2378,32.1549,32.2001,68539.0
2016-03-21 14:05:00,42.73,42.76,42.67,42.69,61481.0,32.2001,32.2227,32.1549,32.17,61481.0
2016-03-21 14:10:00,42.7,42.71,42.61,42.61,65211.0,32.1775,32.1851,32.1097,32.1097,65211.0
2016-03-21 14:15:00,42.62,42.66,42.59,42.6,76916.0,32.1172,32.1474,32.0946,32.1022,76916.0
2016-03-21 14:20:00,42.6,42.64,42.59,42.61,64596.0,32.1022,32.1323,32.0946,32.1097,64596.0
2016-03-21 14:25:00,42.61,42.61,42.57,42.59,110651.0,32.1097,32.1097,32.0796,32.0946,110651.0
2016-03-21 14:30:00,42.59,42.72,42.58,42.71,101883.0,32.0946,32.1926,32.0871,32.1851,101883.0
2016-03-21 14:35:00,42.71,42.8,42.7,42.77,55099.0,32.1851,32.2529,32.1775,32.2303,55099.0
2016-03-21 14:40:00,42.78,42.82,42.76,42.78,72292.0,32.2378,32.268,32.2227,32.2378,72292.0
2016-03-21 14:45:00,42.78,42.78,42.69,42.69,59102.0,32.2378,32.2378,32.17,32.17,59102.0
2016-03-21 14:50:00,42.7,42.74,42.67,42.72,63718.0,32.1775,32.2077,32.1549,32.1926,63718.0
2016-03-21 14:55:00,42.72,42.76,42.7,42.75,55316.0,32.1926,32.2227,32.1775,32.2152,55316.0
2016-03-21 15:00:00,42.75,42.77,42.72,42.73,71156.0,32.2152,32.2303,32.1926,32.2001,71156.0
2016-03-21 15:05:00,42.73,42.74,42.62,42.63,63000.0,32.2001,32.2077,32.1172,32.1248,63000.0
2016-03-21 15:10:00,42.63,42.64,42.58,42.63,68054.0,32.1248,32.1323,32.0871,32.1248,68054.0
2016-03-21 15:15:00,42.64,42.64,42.56,42.57,93507.0,32.1323,32.1323,32.072,32.0796,93507.0
2016-03-21 15:20:00,42.57,42.6,42.54,42.54,66055.0,32.0796,32.1022,32.057,32.057,66055.0
2016-03-21 15:25:00,42.54,42.56,42.54,42.56,66420.0,32.057,32.072,32.057,32.072,66420.0
2016-03-21 15:30:00,42.56,42.59,42.51,42.58,94396.0,32.072,32.0946,32.0344,32.0871,94396.0
2016-03-21 15:35:00,42.59,42.61,42.57,42.58,108851.0,32.0946,32.1097,32.0796,32.0871,108851.0
2016-03-21 15:40:00,42.58,42.62,42.57,42.59,125758.0,32.0871,32.1172,32.0796,32.0946,125758.0
2016-03-21 15:45:00,42.59,42.6,42.57,42.6,122679.0,32.0946,32.1022,32.0796,32.1022,122679.0
2016-03-21 15:50:00,42.6,42.6,42.54,42.54,201718.0,32.1022,32.1022,32.057,32.057,201718.0
2016-03-21 15:55:00,42.55,42.65,42.54,42.59,389835.0,32.0645,32.1399,32.057,32.0946,389835.0
2016-03-22 09:30:00,42.25,42.55,42.12,42.51,312999.0,31.8384,32.0645,31.7405,32.0344,312999.0
2016-03-22 09:35:00,42.51,42.54,42.26,42.29,140890.0,32.0344,32.057,31.846,31.8686,140890.0
2016-03-22 09:40:00,42.3,42.39,42.18,42.39,103342.0,31.8761,31.9439,31.7857,31.9439,103342.0
2016-03-22 09:45:00,42.38,42.48,42.25,42.36,105371.0,31.9364,32.0117,31.8384,31.9213,105371.0
2016-03-22 09:50:00,42.36,42.69,42.33,42.54,165235.0,31.9213,32.17,31.8987,32.057,165235.0
2016-03-22 09:55:00,42.53,42.65,42.47,42.52,125383.0,32.0494,32.1399,32.0042,32.0419,125383.0
2016-03-22 10:00:00,42.53,42.75,42.48,42.5,135404.0,32.0494,32.2152,32.0117,32.0268,135404.0
2016-03-22 10:05:00,42.5,42.7,42.38,42.41,123596.0,32.0268,32.1775,31.9364,31.959,123596.0
2016-03-22 10:10:00,42.4,42.58,42.35,42.47,83553.0,31.9515,32.0871,31.9138,32.0042,83553.0
2016-03-22 10:15:00,42.47,42.5,42.34,42.47,97739.0,32.0042,32.0268,31.9062,32.0042,97739.0
2016-03-22 10:20:00,42.48,42.53,42.41,42.5,69622.0,32.0117,32.0494,31.959,32.0268,69622.0
2016-03-22 10:25:00,42.49,42.49,42.36,42.45,80078.0,32.0193,32.0193,31.9213,31.9891,80078.0
2016-03-22 10:30:00,42.46,42.6,42.42,42.51,111132.0,31.9967,32.1022,31.9665,32.0344,111132.0
2016-03-22 10:35:00,42.52,42.67,42.48,42.66,64971.0,32.0419,32.1549,32.0117,32.1474,64971.0
2016-03-22 10:40:00,42.65,42.69,42.53,42.6,74663.0,32.1399,32.17,32.0494,32.1022,74663.0
2016-03-22 10:45:00,42.6,42.67,42.57,42.62,102392.0,32.1022,32.1549,32.0796,32.1172,102392.0
2016-03-22 10:50:00,42.63,42.66,42.58,42.66,74001.0,32.1248,32.1474,32.0871,32.1474,74001.0
2016-03-22 10:55:00,42.66,42.78,42.56,42.6,133761.0,32.1474,32.2378,32.072,32.1022,133761.0
2016-03-22 11:00:00,42.6,42.6,42.53,42.58,44308.0,32.1022,32.1022,32.0494,32.0871,44308.0
2016-03-22 11:05:00,42.58,42.66,42.58,42.63,45440.0,32.0871,32.1474,32.0871,32.1248,45440.0
2016-03-22 11:10:00,42.64,42.64,42.53,42.56,120967.0,32.1323,32.1323,32.0494,32.072,120967.0
2016-03-22 11:15:00,42.55,42.7,42.55,42.67,55321.0,32.0645,32.1775,32.0645,32.1549,55321.0
2016-03-22 11:20:00,42.67,42.71,42.51,42.55,42549.0,32.1549,32.1851,32.0344,32.0645,42549.0
2016-03-22 11:25:00,42.55,42.59,42.52,42.54,53410.0,32.0645,32.0946,32.0419,32.057,53410.0
2016-03-22 11:30:00,42.53,42.54,42.42,42.42,43457.0,32.0494,32.057,31.9665,31.9665,43457.0
2016-03-22 11:35:00,42.41,42.47,42.41,42.44,40255.0,31.959,32.0042,31.959,31.9816,40255.0
2016-03-22 11:40:00,42.44,42.46,42.4,42.44,44760.0,31.9816,31.9967,31.9515,31.9816,44760.0
2016-03-22 11:45:00,42.44,42.44,42.31,42.32,59212.0,31.9816,31.9816,31.8836,31.8912,59212.0
2016-03-22 11:50:00,42.32,42.35,42.24,42.25,65331.0,31.8912,31.9138,31.8309,31.8384,65331.0
2016-03-22 11:55:00,42.25,42.38,42.22,42.34,69349.0,31.8384,31.9364,31.8158,31.9062,69349.0
2016-03-22 12:00:00,42.35,42.4,42.32,42.36,40369.0,31.9138,31.9515,31.8912,31.9213,40369.0
2016-03-22 12:05:00,42.36,42.45,42.33,42.36,38946.0,31.9213,31.9891,31.8987,31.9213,38946.0
2016-03-22 12:10:00,42.37,42.39,42.34,42.39,20993.0,31.9289,31.9439,31.9062,31.9439,20993.0
2016-03-22 12:15:00,42.38,42.43,42.34,42.35,33447.0,31.9364,31.9741,31.9062,31.9138,33447.0
2016-03-22 12:20:00,42.35,42.41,42.32,42.4,56834.0,31.9138,31.959,31.8912,31.9515,56834.0
2016-03-22 12:25:00,42.41,42.46,42.39,42.45,70669.0,31.959,31.9967,31.9439,31.9891,70669.0
2016-03-22 12:30:00,42.45,42.46,42.35,42.37,42963.0,31.9891,31.9967,31.9138,31.9289,42963.0
2016-03-22 12:35:00,42.37,42.37,42.31,42.33,24028.0,31.9289,31.9289,31.8836,31.8987,24028.0
2016-03-22 12:40:00,42.33,42.39,42.32,42.33,30489.0,31.8987,31.9439,31.8912,31.8987,30489.0
2016-03-22 12:45:00,42.34,42.47,42.33,42.44,53223.0,31.9062,32.0042,31.8987,31.9816,53223.0
2016-03-22 12:50:00,42.44,42.53,42.44,42.45,58078.0,31.9816,32.0494,31.9816,31.9891,58078.0
2016-03-22 12:55:00,42.44,42.51,42.42,42.47,47163.0,31.9816,32.0344,31.9665,32.0042,47163.0
2016-03-22 13:00:00,42.47,42.49,42.39,42.4,38707.0,32.0042,32.0193,31.9439,31.9515,38707.0
2016-03-22 13:05:00,42.4,42.48,42.37,42.4,59032.0,31.9515,32.0117,31.9289,31.9515,59032.0
2016-03-22 13:10:00,42.4,42.4,42.3,42.33,48014.0,31.9515,31.9515,31.8761,31.8987,48014.0
2016-03-22 13:15:00,42.33,42.37,42.31,42.35,26900.0,31.8987,31.9289,31.8836,31.9138,26900.0
2016-03-22 13:20:00,42.36,42.39,42.32,42.34,23646.0,31.9213,31.9439,31.8912,31.9062,23646.0
2016-03-22 13:25:00,42.34,42.4,42.31,42.36,28509.0,31.9062,31.9515,31.8836,31.9213,28509.0
2016-03-22 13:30:00,42.37,42.4,42.34,42.34,37022.0,31.9289,31.9515,31.9062,31.9062,37022.0
2016-03-22 13:35:00,42.35,42.39,42.31,42.32,43919.0,31.9138,31.9439,31.8836,31.8912,43919.0
2016-03-22 13:40:00,42.32,42.33,42.23,42.25,36032.0,31.8912,31.8987,31.8234,31.8384,36032.0
2016-03-22 13:45:00,42.25,42.29,42.23,42.27,23815.0,31.8384,31.8686,31.8234,31.8535,23815.0
2016-03-22 13:50:00,42.28,42.35,42.27,42.34,37860.0,31.861,31.9138,31.8535,31.9062,37860.0
2016-03-22 13:55:00,42.34,42.36,42.25,42.27,49735.0,31.9062,31.9213,31.8384,31.8535,49735.0
2016-03-22 14:00:00,42.26,42.31,42.23,42.23,137780.0,31.846,31.8836,31.8234,31.8234,137780.0
2016-03-22 14:05:00,42.24,42.26,42.19,42.22,52752.0,31.8309,31.846,31.7932,31.8158,52752.0
2016-03-22 14:10:00,42.23,42.29,42.23,42.27,55364.0,31.8234,31.8686,31.8234,31.8535,55364.0
2016-03-22 14:15:00,42.27,42.33,42.19,42.32,81879.0,31.8535,31.8987,31.7932,31.8912,81879.0
2016-03-22 14:20:00,42.32,42.39,42.28,42.39,52644.0,31.8912,31.9439,31.861,31.9439,52644.0
2016-03-22 14:25:00,42.38,42.53,42.36,42.51,102460.0,31.9364,32.0494,31.9213,32.0344,102460.0
2016-03-22 14:30:00,42.51,42.52,42.39,42.45,78731.0,32.0344,32.0419,31.9439,31.9891,78731.0
2016-03-22 14:35:00,42.45,42.51,42.41,42.45,56723.0,31.9891,32.0344,31.959,31.9891,56723.0
2016-03-22 14:40:00,42.45,42.46,42.41,42.44,32835.0,31.9891,31.9967,31.959,31.9816,32835.0
2016-03-22 14:45:00,42.44,42.47,42.39,42.47,33666.0,31.9816,32.0042,31.9439,32.0042,33666.0
2016-03-22 14:50:00,42.47,42.48,42.41,42.45,51779.0,32.0042,32.0117,31.959,31.9891,51779.0
2016-03-22 14:55:00,42.45,42.46,42.31,42.32,57108.0,31.9891,31.9967,31.8836,31.8912,57108.0
2016-03-22 15:00:00,42.31,42.34,42.26,42.27,154752.0,31.8836,31.9062,31.846,31.8535,154752.0
2016-03-22 15:05:00,42.28,42.35,42.25,42.31,55323.0,31.861,31.9138,31.8384,31.8836,55323.0
2016-03-22 15:10:00,42.31,42.34,42.26,42.27,54881.0,31.8836,31.9062,31.846,31.8535,54881.0
2016-03-22 15:15:00,42.27,42.27,42.13,42.16,83743.0,31.8535,31.8535,31.748,31.7706,83743.0
2016-03-22 15:20:00,42.16,42.16,42.12,42.14,65849.0,31.7706,31.7706,31.7405,31.7555,65849.0
2016-03-22 15:25:00,42.14,42.15,42.09,42.13,77886.0,31.7555,31.7631,31.7179,31.748,77886.0
2016-03-22 15:30:00,42.13,42.16,42.11,42.15,78072.0,31.748,31.7706,31.7329,31.7631,78072.0
2016-03-22 15:35:00,42.15,42.17,42.08,42.08,130368.0,31.7631,31.7781,31.7103,31.7103,130368.0
2016-03-22 15:40:00,42.08,42.12,42.05,42.09,132847.0,31.7103,31.7405,31.6877,31.7179,132847.0
2016-03-22 15:45:00,42.08,42.11,41.98,42.0,226339.0,31.7103,31.7329,31.635,31.65,226339.0
2016-03-22 15:50:00,42.0,42.01,41.91,41.94,245373.0,31.65,31.6576,31.5822,31.6048,245373.0
2016-03-22 15:55:00,41.93,41.99,41.91,41.92,491034.0,31.5973,31.6425,31.5822,31.5897,491034.0
2016-03-23 09:30:00,41.29,41.47,41.16,41.38,233921.0,31.115,31.2506,31.017,31.1828,233921.0
2016-03-23 09:35:00,41.38,41.68,41.35,41.52,195803.0,31.1828,31.4089,31.1602,31.2883,195803.0
2016-03-23 09:40:00,41.51,41.56,41.42,41.51,83879.0,31.2808,31.3185,31.213,31.2808,83879.0
2016-03-23 09:45:00,41.5,41.59,41.28,41.3,186111.0,31.2732,31.3411,31.1075,31.1225,186111.0
2016-03-23 09:50:00,41.3,41.42,41.24,41.34,222701.0,31.1225,31.213,31.0773,31.1527,222701.0
2016-03-23 09:55:00,41.34,41.36,41.24,41.3,97315.0,31.1527,31.1677,31.0773,31.1225,97315.0
2016-03-23 10:00:00,41.3,41.3,41.02,41.03,181714.0,31.1225,31.1225,30.9115,30.9191,181714.0
2016-03-23 10:05:00,41.02,41.03,40.82,40.87,162566.0,30.9115,30.9191,30.7608,30.7985,162566.0
2016-03-23 10:10:00,40.86,41.18,40.84,41.18,137579.0,30.791,31.0321,30.7759,31.0321,137579.0
2016-03-23 10:15:00,41.18,41.18,40.88,40.95,101784.0,31.0321,31.0321,30.806,30.8588,101784.0
2016-03-23 10:20:00,40.95,41.06,40.94,40.97,70809.0,30.8588,30.9417,30.8512,30.8738,70809.0
2016-03-23 10:25:00,40.98,41.16,40.95,41.16,95760.0,30.8814,31.017,30.8588,31.017,95760.0
2016-03-23 10:30:00,41.15,41.29,40.89,40.9,150153.0,31.0095,31.115,30.8136,30.8211,150153.0
2016-03-23 10:35:00,40.9,40.98,40.71,40.78,111368.0,30.8211,30.8814,30.6779,30.7307,111368.0
2016-03-23 10:40:00,40.8,40.8,40.6,40.6,183722.0,30.7457,30.7457,30.595,30.595,183722.0
2016-03-23 10:45:00,40.59,40.88,40.54,40.88,98075.0,30.5875,30.806,30.5498,30.806,98075.0
2016-03-23 10:50:00,40.89,40.9,40.74,40.85,203804.0,30.8136,30.8211,30.7005,30.7834,203804.0
2016-03-23 10:55:00,40.86,40.86,40.64,40.69,46630.0,30.791,30.791,30.6252,30.6628,46630.0
2016-03-23 11:00:00,40.68,40.68,40.46,40.6,114216.0,30.6553,30.6553,30.4895,30.595,114216.0
2016-03-23 11:05:00,40.6,40.61,40.39,40.46,283540.0,30.595,30.6026,30.4368,30.4895,283540.0
2016-03-23 11:10:00,40.46,40.49,40.32,40.32,109770.0,30.4895,30.5121,30.384,30.384,109770.0
2016-03-23 11:15:00,40.33,40.33,40.14,40.14,390908.0,30.3916,30.3916,30.2484,30.2484,390908.0
2016-03-23 11:20:00,40.16,40.17,39.92,39.93,313819.0,30.2635,30.271,30.0826,30.0901,313819.0
2016-03-23 11:25:00,39.93,40.02,39.91,40.0,207835.0,30.0901,30.158,30.0751,30.1429,207835.0
2016-03-23 11:30:00,40.0,40.01,39.92,39.97,152289.0,30.1429,30.1504,30.0826,30.1203,152289.0
2016-03-23 11:35:00,39.99,40.2,39.98,40.09,126539.0,30.1353,30.2936,30.1278,30.2107,126539.0
2016-03-23 11:40:00,40.08,40.18,39.95,39.97,166034.0,30.2032,30.2785,30.1052,30.1203,166034.0
2016-03-23 11:45:00,39.99,40.02,39.96,40.0,172593.0,30.1353,30.158,30.1127,30.1429,172593.0
2016-03-23 11:50:00,40.0,40.02,39.95,39.99,140337.0,30.1429,30.158,30.1052,30.1353,140337.0
2016-03-23 11:55:00,39.98,40.04,39.95,40.0,107631.0,30.1278,30.173,30.1052,30.1429,107631.0
2016-03-23 12:00:00,40.01,40.05,39.97,40.0,122536.0,30.1504,30.1806,30.1203,30.1429,122536.0
2016-03-23 12:05:00,40.01,40.03,39.96,40.0,93877.0,30.1504,30.1655,30.1127,30.1429,93877.0
2016-03-23 12:10:00,40.0,40.09,39.97,40.0,110441.0,30.1429,30.2107,30.1203,30.1429,110441.0
2016-03-23 12:15:00,40.0,40.01,39.95,40.0,86112.0,30.1429,30.1504,30.1052,30.1429,86112.0
2016-03-23 12:20:00,40.01,40.01,39.95,39.99,61540.0,30.1504,30.1504,30.1052,30.1353,61540.0
2016-03-23 12:25:00,40.0,40.01,39.96,39.99,77722.0,30.1429,30.1504,30.1127,30.1353,77722.0
2016-03-23 12:30:00,40.01,40.14,39.98,40.07,93750.0,30.1504,30.2484,30.1278,30.1956,93750.0
2016-03-23 12:35:00,40.07,40.11,40.02,40.06,49465.0,30.1956,30.2258,30.158,30.1881,49465.0
2016-03-23 12:40:00,40.06,40.09,40.03,40.09,56822.0,30.1881,30.2107,30.1655,30.2107,56822.0
2016-03-23 12:45:00,40.09,40.16,40.01,40.16,61668.0,30.2107,30.2635,30.1504,30.2635,61668.0
2016-03-23 12:50:00,40.16,40.16,39.97,39.99,63690.0,30.2635,30.2635,30.1203,30.1353,63690.0
2016-03-23 12:55:00,39.99,39.99,39.93,39.98,96260.0,30.1353,30.1353,30.0901,30.1278,96260.0
2016-03-23 13:00:00,39.98,40.01,39.94,39.99,76981.0,30.1278,30.1504,30.0977,30.1353,76981.0
2016-03-23 13:05:00,39.99,40.01,39.97,40.0,49968.0,30.1353,30.1504,30.1203,30.1429,49968.0
2016-03-23 13:10:00,40.0,40.01,39.97,39.98,67140.0,30.1429,30.1504,30.1203,30.1278,67140.0
2016-03-23 13:15:00,39.98,40.01,39.97,40.01,103663.0,30.1278,30.1504,30.1203,30.1504,103663.0
2016-03-23 13:20:00,40.01,40.01,39.95,39.99,60867.0,30.1504,30.1504,30.1052,30.1353,60867.0
2016-03-23 13:25:00,39.99,40.01,39.94,40.0,59027.0,30.1353,30.1504,30.0977,30.1429,59027.0
2016-03-23 13:30:00,40.0,40.12,39.99,40.11,65559.0,30.1429,30.2333,30.1353,30.2258,65559.0
2016-03-23 13:35:00,40.12,40.12,39.87,39.97,117405.0,30.2333,30.2333,30.0449,30.1203,117405.0
2016-03-23 13:40:00,39.98,40.03,39.95,40.0,26646.0,30.1278,30.1655,30.1052,30.1429,26646.0
2016-03-23 13:45:00,40.01,40.08,40.01,40.07,64756.0,30.1504,30.2032,30.1504,30.1956,64756.0
2016-03-23 13:50:00,40.07,40.15,40.05,40.13,29956.0,30.1956,30.2559,30.1806,30.2408,29956.0
2016-03-23 13:55:00,40.13,40.16,40.09,40.14,30968.0,30.2408,30.2635,30.2107,30.2484,30968.0
2016-03-23 14:00:00,40.14,40.19,40.09,40.17,37943.0,30.2484,30.2861,30.2107,30.271,37943.0
2016-03-23 14:05:00,40.17,40.17,40.08,40.13,44031.0,30.271,30.271,30.2032,30.2408,44031.0
2016-03-23 14:10:00,40.13,40.15,40.04,40.11,63925.0,30.2408,30.2559,30.173,30.2258,63925.0
2016-03-23 14:15:00,40.12,40.29,40.11,40.28,69393.0,30.2333,30.3614,30.2258,30.3539,69393.0
2016-03-23 14:20:00,40.29,40.35,40.27,40.27,63624.0,30.3614,30.4066,30.3463,30.3463,63624.0
2016-03-23 14:25:00,40.28,40.3,40.16,40.16,68950.0,30.3539,30.369,30.2635,30.2635,68950.0
2016-03-23 14:30:00,40.17,40.25,40.17,40.2,34066.0,30.271,30.3313,30.271,30.2936,34066.0
2016-03-23 14:35:00,40.18,40.2,40.11,40.12,62090.0,30.2785,30.2936,30.2258,30.2333,62090.0
2016-03-23 14:40:00,40.11,40.11,39.94,39.95,83503.0,30.2258,30.2258,30.0977,30.1052,83503.0
2016-03-23 14:45:00,39.96,40.06,39.92,39.93,172437.0,30.1127,30.1881,30.0826,30.0901,172437.0
2016-03-23 14:50:00,39.93,40.01,39.88,40.01,100040.0,30.0901,30.1504,30.0525,30.1504,100040.0
2016-03-23 14:55:00,40.01,40.05,39.95,39.99,50239.0,30.1504,30.1806,30.1052,30.1353,50239.0
2016-03-23 15:00:00,39.99,40.03,39.93,39.94,94667.0,30.1353,30.1655,30.0901,30.0977,94667.0
2016-03-23 15:05:00,39.94,39.98,39.92,39.95,77724.0,30.0977,30.1278,30.0826,30.1052,77724.0
2016-03-23 15:10:00,39.96,39.97,39.85,39.87,119837.0,30.1127,30.1203,30.0298,30.0449,119837.0
2016-03-23 15:15:00,39.86,39.93,39.83,39.9,122364.0,30.0374,30.0901,30.0148,30.0675,122364.0
2016-03-23 15:20:00,39.91,39.95,39.88,39.91,112984.0,30.0751,30.1052,30.0525,30.0751,112984.0
2016-03-23 15:25:00,39.9,39.96,39.86,39.88,145211.0,30.0675,30.1127,30.0374,30.0525,145211.0
2016-03-23 15:30:00,39.88,39.95,39.86,39.94,197469.0,30.0525,30.1052,30.0374,30.0977,197469.0
2016-03-23 15:35:00,39.93,39.97,39.83,39.83,249129.0,30.0901,30.1203,30.0148,30.0148,249129.0
2016-03-23 15:40:00,39.83,39.88,39.81,39.85,245683.0,30.0148,30.0525,29.9997,30.0298,245683.0
2016-03-23 15:45:00,39.85,39.91,39.83,39.91,211787.0,30.0298,30.0751,30.0148,30.0751,211787.0
2016-03-23 15:50:00,39.9,39.94,39.87,39.93,217973.0,30.0675,30.0977,30.0449,30.0901,217973.0
2016-03-23 15:55:00,39.92,39.99,39.86,39.86,397667.0,30.0826,30.1353,30.0374,30.0374,397667.0
2016-03-24 09:30:00,38.93,38.99,38.53,38.74,754502.0,29.3366,29.3818,29.0351,29.1934,754502.0
2016-03-24 09:35:00,38.74,39.27,38.7,39.02,233141.0,29.1934,29.5928,29.1632,29.4044,233141.0
2016-03-24 09:40:00,39.04,39.15,38.87,38.94,225559.0,29.4195,29.5023,29.2913,29.3441,225559.0
2016-03-24 09:45:00,38.95,39.0,38.82,38.88,149904.0,29.3516,29.3893,29.2537,29.2989,149904.0
2016-03-24 09:50:00,38.87,39.14,38.86,39.05,205795.0,29.2913,29.4948,29.2838,29.427,205795.0
2016-03-24 09:55:00,39.06,39.18,38.96,39.13,420667.0,29.4345,29.525,29.3592,29.4873,420667.0
2016-03-24 10:00:00,39.13,39.38,39.13,39.18,139892.0,29.4873,29.6757,29.4873,29.525,139892.0
2016-03-24 10:05:00,39.2,39.34,39.13,39.16,117180.0,29.54,29.6455,29.4873,29.5099,117180.0
2016-03-24 10:10:00,39.16,39.17,38.85,38.94,152731.0,29.5099,29.5174,29.2763,29.3441,152731.0
2016-03-24 10:15:00,38.94,39.09,38.83,38.85,120846.0,29.3441,29.4571,29.2612,29.2763,120846.0
2016-03-24 10:20:00,38.86,39.11,38.84,38.98,93048.0,29.2838,29.4722,29.2687,29.3742,93048.0
2016-03-24 10:25:00,38.98,39.14,38.98,39.04,86842.0,29.3742,29.4948,29.3742,29.4195,86842.0
2016-03-24 10:30:00,39.04,39.31,39.04,39.13,140607.0,29.4195,29.6229,29.4195,29.4873,140607.0
2016-03-24 10:35:00,39.13,39.27,39.13,39.22,62248.0,29.4873,29.5928,29.4873,29.5551,62248.0
2016-03-24 10:40:00,39.21,39.43,39.2,39.32,92320.0,29.5476,29.7133,29.54,29.6305,92320.0
2016-03-24 10:45:00,39.31,39.43,39.3,39.41,48866.0,29.6229,29.7133,29.6154,29.6983,48866.0
2016-03-24 10:50:00,39.42,39.6,39.42,39.48,75615.0,29.7058,29.8415,29.7058,29.751,75615.0
2016-03-24 10:55:00,39.49,39.63,39.49,39.6,96908.0,29.7586,29.8641,29.7586,29.8415,96908.0
2016-03-24 11:00:00,39.59,39.76,39.59,39.69,99297.0,29.8339,29.962,29.8339,29.9093,99297.0
2016-03-24 11:05:00,39.69,39.81,39.64,39.76,83171.0,29.9093,29.9997,29.8716,29.962,83171.0
2016-03-24 11:10:00,39.76,39.9,39.7,39.74,74597.0,29.962,30.0675,29.9168,29.947,74597.0
2016-03-24 11:15:00,39.75,39.75,39.5,39.52,57851.0,29.9545,29.9545,29.7661,29.7812,57851.0
2016-03-24 11:20:00,39.52,39.56,39.37,39.43,84652.0,29.7812,29.8113,29.6681,29.7133,84652.0
2016-03-24 11:25:00,39.44,39.5,39.36,39.48,59274.0,29.7209,29.7661,29.6606,29.751,59274.0
2016-03-24 11:30:00,39.48,39.56,39.45,39.52,82713.0,29.751,29.8113,29.7284,29.7812,82713.0
2016-03-24 11:35:00,39.51,39.55,39.46,39.48,36481.0,29.7736,29.8038,29.736,29.751,36481.0
2016-03-24 11:40:00,39.48,39.57,39.47,39.54,62635.0,29.751,29.8188,29.7435,29.7962,62635.0
2016-03-24 11:45:00,39.54,39.59,39.46,39.55,85744.0,29.7962,29.8339,29.736,29.8038,85744.0
2016-03-24 11:50:00,39.55,39.58,39.52,39.55,76733.0,29.8038,29.8264,29.7812,29.8038,76733.0
2016-03-24 11:55:00,39.55,39.64,39.49,39.61,86844.0,29.8038,29.8716,29.7586,29.849,86844.0
2016-03-24 12:00:00,39.6,39.73,39.6,39.64,71752.0,29.8415,29.9394,29.8415,29.8716,71752.0
2016-03-24 12:05:00,39.64,39.85,39.64,39.74,48875.0,29.8716,30.0298,29.8716,29.947,48875.0
2016-03-24 12:10:00,39.76,39.8,39.67,39.71,49262.0,29.962,29.9922,29.8942,29.9243,49262.0
2016-03-24 12:15:00,39.71,39.74,39.54,39.58,38151.0,29.9243,29.947,29.7962,29.8264,38151.0
2016-03-24 12:20:00,39.57,39.69,39.57,39.6,39471.0,29.8188,29.9093,29.8188,29.8415,39471.0
2016-03-24 12:25:00,39.59,39.77,39.57,39.75,38821.0,29.8339,29.9696,29.8188,29.9545,38821.0
2016-03-24 12:30:00,39.75,39.75,39.65,39.72,47613.0,29.9545,29.9545,29.8791,29.9319,47613.0
2016-03-24 12:35:00,39.72,39.76,39.67,39.69,40710.0,29.9319,29.962,29.8942,29.9093,40710.0
2016-03-24 12:40:00,39.69,39.75,39.68,39.74,32817.0,29.9093,29.9545,29.9017,29.947,32817.0
2016-03-24 12:45:00,39.73,39.85,39.73,39.85,59721.0,29.9394,30.0298,29.9394,30.0298,59721.0
2016-03-24 12:50:00,39.85,39.95,39.84,39.87,48056.0,30.0298,30.1052,30.0223,30.0449,48056.0
2016-03-24 12:55:00,39.86,39.9,39.84,39.86,30642.0,30.0374,30.0675,30.0223,30.0374,30642.0
2016-03-24 13:00:00,39.84,39.93,39.81,39.93,44221.0,30.0223,30.0901,29.9997,30.0901,44221.0
2016-03-24 13:05:00,39.94,40.0,39.9,39.95,46627.0,30.0977,30.1429,30.0675,30.1052,46627.0
2016-03-24 13:10:00,39.94,40.06,39.94,39.96,56507.0,30.0977,30.1881,30.0977,30.1127,56507.0
2016-03-24 13:15:00,39.96,40.07,39.96,40.02,153370.0,30.1127,30.1956,30.1127,30.158,153370.0
2016-03-24 13:20:00,40.03,40.1,39.98,40.09,145903.0,30.1655,30.2182,30.1278,30.2107,145903.0
2016-03-24 13:25:00,40.09,40.09,39.96,40.04,33881.0,30.2107,30.2107,30.1127,30.173,33881.0
2016-03-24 13:30:00,40.03,40.05,39.87,39.87,46013.0,30.1655,30.1806,30.0449,30.0449,46013.0
2016-03-24 13:35:00,39.85,39.92,39.82,39.88,44318.0,30.0298,30.0826,30.0072,30.0525,44318.0
2016-03-24 13:40:00,39.88,39.96,39.85,39.9,46691.0,30.0525,30.1127,30.0298,30.0675,46691.0
2016-03-24 13:45:00,39.9,39.96,39.89,39.9,23848.0,30.0675,30.1127,30.06,30.0675,23848.0
2016-03-24 13:50:00,39.91,39.99,39.9,39.93,58308.0,30.0751,30.1353,30.0675,30.0901,58308.0
2016-03-24 13:55:00,39.92,39.99,39.9,39.91,48132.0,30.0826,30.1353,30.0675,30.0751,48132.0
2016-03-24 14:00:00,39.91,39.94,39.65,39.66,50253.0,30.0751,30.0977,29.8791,29.8867,50253.0
2016-03-24 14:05:00,39.65,39.67,39.59,39.63,51078.0,29.8791,29.8942,29.8339,29.8641,51078.0
2016-03-24 14:10:00,39.64,39.74,39.61,39.67,41976.0,29.8716,29.947,29.849,29.8942,41976.0
2016-03-24 14:15:00,39.68,39.81,39.68,39.78,46099.0,29.9017,29.9997,29.9017,29.9771,46099.0
2016-03-24 14:20:00,39.78,39.87,39.78,39.79,56557.0,29.9771,30.0449,29.9771,29.9846,56557.0
2016-03-24 14:25:00,39.79,39.84,39.74,39.8,40274.0,29.9846,30.0223,29.947,29.9922,40274.0
2016-03-24 14:30:00,39.8,39.95,39.77,39.92,50120.0,29.9922,30.1052,29.9696,30.0826,50120.0
2016-03-24 14:35:00,39.92,40.02,39.88,39.98,51173.0,30.0826,30.158,30.0525,30.1278,51173.0
2016-03-24 14:40:00,39.99,40.03,39.95,39.97,53470.0,30.1353,30.1655,30.1052,30.1203,53470.0
2016-03-24 14:45:00,39.96,40.0,39.89,40.0,38036.0,30.1127,30.1429,30.06,30.1429,38036.0
2016-03-24 14:50:00,40.0,40.08,39.99,39.99,68615.0,30.1429,30.2032,30.1353,30.1353,68615.0
2016-03-24 14:55:00,39.99,40.0,39.86,39.86,45924.0,30.1353,30.1429,30.0374,30.0374,45924.0
2016-03-24 15:00:00,39.87,39.87,39.79,39.84,61970.0,30.0449,30.0449,29.9846,30.0223,61970.0
2016-03-24 15:05:00,39.84,39.88,39.8,39.85,52919.0,30.0223,30.0525,29.9922,30.0298,52919.0
2016-03-24 15:10:00,39.85,40.03,39.84,40.01,94449.0,30.0298,30.1655,30.0223,30.1504,94449.0
2016-03-24 15:15:00,40.01,40.06,40.0,40.02,66842.0,30.1504,30.1881,30.1429,30.158,66842.0
2016-03-24 15:20:00,40.02,40.05,39.98,40.04,55593.0,30.158,30.1806,30.1278,30.173,55593.0
2016-03-24 15:25:00,40.04,40.08,40.01,40.05,38946.0,30.173,30.2032,30.1504,30.1806,38946.0
2016-03-24 15:30:00,40.05,40.07,39.98,40.0,97660.0,30.1806,30.1956,30.1278,30.1429,97660.0
2016-03-24 15:35:00,40.01,40.02,39.93,39.98,72879.0,30.1504,30.158,30.0901,30.1278,72879.0
2016-03-24 15:40:00,39.98,40.04,39.95,40.02,113639.0,30.1278,30.173,30.1052,30.158,113639.0
2016-03-24 15:45:00,40.02,40.06,39.96,40.02,146845.0,30.158,30.1881,30.1127,30.158,146845.0
2016-03-24 15:50:00,40.02,40.03,39.97,40.02,127550.0,30.158,30.1655,30.1203,30.158,127550.0
2016-03-24 15:55:00,40.02,40.04,39.97,40.04,297484.0,30.158,30.173,30.1203,30.173,297484.0
2016-03-28 09:30:00,40.1,40.15,39.9,39.98,106426.0,30.2182,30.2559,30.0675,30.1278,106426.0
2016-03-28 09:35:00,39.95,40.02,39.35,39.37,107990.0,30.1052,30.158,29.6531,29.6681,107990.0
2016-03-28 09:40:00,39.36,39.5,39.34,39.48,60628.0,29.6606,29.7661,29.6455,29.751,60628.0
2016-03-28 09:45:00,39.48,39.53,39.21,39.3,137990.0,29.751,29.7887,29.5476,29.6154,137990.0
2016-03-28 09:50:00,39.31,39.48,39.31,39.34,93179.0,29.6229,29.751,29.6229,29.6455,93179.0
2016-03-28 09:55:00,39.35,39.5,39.27,39.49,40942.0,29.6531,29.7661,29.5928,29.7586,40942.0
2016-03-28 10:00:00,39.5,39.55,39.21,39.23,122404.0,29.7661,29.8038,29.5476,29.5626,122404.0
2016-03-28 10:05:00,39.23,39.37,39.22,39.31,63082.0,29.5626,29.6681,29.5551,29.6229,63082.0
2016-03-28 10:10:00,39.32,39.7,39.31,39.68,119982.0,29.6305,29.9168,29.6229,29.9017,119982.0
2016-03-28 10:15:00,39.67,39.69,39.5,39.59,160343.0,29.8942,29.9093,29.7661,29.8339,160343.0
2016-03-28 10:20:00,39.59,39.6,39.38,39.49,111517.0,29.8339,29.8415,29.6757,29.7586,111517.0
2016-03-28 10:25:00,39.48,39.5,39.37,39.46,41861.0,29.751,29.7661,29.6681,29.736,41861.0
2016-03-28 10:30:00,39.46,39.46,39.29,39.3,97088.0,29.736,29.736,29.6078,29.6154,97088.0
2016-03-28 10:35:00,39.3,39.31,39.02,39.06,488565.0,29.6154,29.6229,29.4044,29.4345,488565.0
2016-03-28 10:40:00,39.06,39.21,39.03,39.21,83897.0,29.4345,29.5476,29.4119,29.5476,83897.0
2016-03-28 10:45:00,39.22,39.35,39.14,39.35,51580.0,29.5551,29.6531,29.4948,29.6531,51580.0
2016-03-28 10:50:00,39.34,39.38,39.26,39.3,57182.0,29.6455,29.6757,29.5852,29.6154,57182.0
2016-03-28 10:55:00,39.32,39.47,39.29,39.47,106062.0,29.6305,29.7435,29.6078,29.7435,106062.0
2016-03-28 11:00:00,39.48,39.58,39.41,39.41,71929.0,29.751,29.8264,29.6983,29.6983,71929.0
2016-03-28 11:05:00,39.41,39.52,39.39,39.41,54011.0,29.6983,29.7812,29.6832,29.6983,54011.0
2016-03-28 11:10:00,39.41,39.43,39.34,39.37,47751.0,29.6983,29.7133,29.6455,29.6681,47751.0
2016-03-28 11:15:00,39.36,39.38,39.28,39.28,57871.0,29.6606,29.6757,29.6003,29.6003,57871.0
2016-03-28 11:20:00,39.27,39.4,39.25,39.37,34530.0,29.5928,29.6907,29.5777,29.6681,34530.0
2016-03-28 11:25:00,39.37,39.42,39.33,39.4,53859.0,29.6681,29.7058,29.638,29.6907,53859.0
2016-03-28 11:30:00,39.41,39.45,39.38,39.42,42157.0,29.6983,29.7284,29.6757,29.7058,42157.0
2016-03-28 11:35:00,39.42,39.48,39.39,39.4,44873.0,29.7058,29.751,29.6832,29.6907,44873.0
2016-03-28 11:40:00,39.39,39.44,39.36,39.39,40007.0,29.6832,29.7209,29.6606,29.6832,40007.0
2016-03-28 11:45:00,39.4,39.55,39.39,39.49,34132.0,29.6907,29.8038,29.6832,29.7586,34132.0
2016-03-28 11:50:00,39.49,39.5,39.4,39.44,32485.0,29.7586,29.7661,29.6907,29.7209,32485.0
2016-03-28 11:55:00,39.44,39.5,39.4,39.46,35609.0,29.7209,29.7661,29.6907,29.736,35609.0
2016-03-28 12:00:00,39.46,39.47,39.38,39.4,53051.0,29.736,29.7435,29.6757,29.6907,53051.0
2016-03-28 12:05:00,39.39,39.4,39.28,39.29,42253.0,29.6832,29.6907,29.6003,29.6078,42253.0
2016-03-28 12:10:00,39.29,39.39,39.28,39.38,36254.0,29.6078,29.6832,29.6003,29.6757,36254.0
2016-03-28 12:15:00,39.36,39.45,39.33,39.41,31641.0,29.6606,29.7284,29.638,29.6983,31641.0
2016-03-28 12:20:00,39.41,39.47,39.39,39.42,44032.0,29.6983,29.7435,29.6832,29.7058,44032.0
2016-03-28 12:25:00,39.42,39.44,39.37,39.38,45141.0,29.7058,29.7209,29.6681,29.6757,45141.0
2016-03-28 12:30:00,39.38,39.46,39.38,39.46,26362.0,29.6757,29.736,29.6757,29.736,26362.0
2016-03-28 12:35:00,39.46,39.59,39.44,39.53,39833.0,29.736,29.8339,29.7209,29.7887,39833.0
2016-03-28 12:40:00,39.53,39.59,39.52,39.57,29324.0,29.7887,29.8339,29.7812,29.8188,29324.0
2016-03-28 12:45:00,39.58,39.7,39.58,39.7,30353.0,29.8264,29.9168,29.8264,29.9168,30353.0
2016-03-28 12:50:00,39.67,39.69,39.63,39.68,51105.0,29.8942,29.9093,29.8641,29.9017,51105.0
2016-03-28 12:55:00,39.67,39.76,39.66,39.73,37545.0,29.8942,29.962,29.8867,29.9394,37545.0
2016-03-28 13:00:00,39.73,39.86,39.7,39.84,71509.0,29.9394,30.0374,29.9168,30.0223,71509.0
2016-03-28 13:05:00,39.84,39.86,39.75,39.84,34342.0,30.0223,30.0374,29.9545,30.0223,34342.0
2016-03-28 13:10:00,39.84,39.88,39.8,39.81,32915.0,30.0223,30.0525,29.9922,29.9997,32915.0
2016-03-28 13:15:00,39.81,39.85,39.72,39.77,35978.0,29.9997,30.0298,29.9319,29.9696,35978.0
2016-03-28 13:20:00,39.79,39.79,39.73,39.74,31815.0,29.9846,29.9846,29.9394,29.947,31815.0
2016-03-28 13:25:00,39.75,39.77,39.71,39.73,25495.0,29.9545,29.9696,29.9243,29.9394,25495.0
2016-03-28 13:30:00,39.73,39.81,39.73,39.75,36734.0,29.9394,29.9997,29.9394,29.9545,36734.0
2016-03-28 13:35:00,39.75,39.81,39.73,39.8,34238.0,29.9545,29.9997,29.9394,29.9922,34238.0
2016-03-28 13:40:00,39.8,39.82,39.77,39.77,27553.0,29.9922,30.0072,29.9696,29.9696,27553.0
2016-03-28 13:45:00,39.78,39.8,39.72,39.77,52842.0,29.9771,29.9922,29.9319,29.9696,52842.0
2016-03-28 13:50:00,39.77,39.81,39.76,39.77,41384.0,29.9696,29.9997,29.962,29.9696,41384.0
2016-03-28 13:55:00,39.77,39.8,39.73,39.73,41553.0,29.9696,29.9922,29.9394,29.9394,41553.0
2016-03-28 14:00:00,39.74,39.78,39.68,39.77,73535.0,29.947,29.9771,29.9017,29.9696,73535.0
2016-03-28 14:05:00,39.75,39.79,39.73,39.75,49877.0,29.9545,29.9846,29.9394,29.9545,49877.0
2016-03-28 14:10:00,39.75,39.75,39.62,39.7,58793.0,29.9545,29.9545,29.8565,29.9168,58793.0
2016-03-28 14:15:00,39.7,39.72,39.58,39.59,49188.0,29.9168,29.9319,29.8264,29.8339,49188.0
2016-03-28 14:20:00,39.58,39.6,39.52,39.55,49753.0,29.8264,29.8415,29.7812,29.8038,49753.0
2016-03-28 14:25:00,39.55,39.58,39.48,39.55,55490.0,29.8038,29.8264,29.751,29.8038,55490.0
2016-03-28 14:30:00,39.54,39.56,39.49,39.54,35189.0,29.7962,29.8113,29.7586,29.7962,35189.0
2016-03-28 14:35:00,39.53,39.57,39.51,39.55,46211.0,29.7887,29.8188,29.7736,29.8038,46211.0
2016-03-28 14:40:00,39.55,39.56,39.48,39.5,37679.0,29.8038,29.8113,29.751,29.7661,37679.0
2016-03-28 14:45:00,39.5,39.53,39.45,39.53,37282.0,29.7661,29.7887,29.7284,29.7887,37282.0
2016-03-28 14:50:00,39.54,39.57,39.49,39.56,49837.0,29.7962,29.8188,29.7586,29.8113,49837.0
2016-03-28 14:55:00,39.55,39.55,39.48,39.55,96287.0,29.8038,29.8038,29.751,29.8038,96287.0
2016-03-28 15:00:00,39.54,39.55,39.48,39.5,148915.0,29.7962,29.8038,29.751,29.7661,148915.0
2016-03-28 15:05:00,39.5,39.54,39.48,39.5,107340.0,29.7661,29.7962,29.751,29.7661,107340.0
2016-03-28 15:10:00,39.5,39.53,39.48,39.52,58654.0,29.7661,29.7887,29.751,29.7812,58654.0
2016-03-28 15:15:00,39.53,39.58,39.53,39.56,37029.0,29.7887,29.8264,29.7887,29.8113,37029.0
2016-03-28 15:20:00,39.56,39.64,39.56,39.59,39170.0,29.8113,29.8716,29.8113,29.8339,39170.0
2016-03-28 15:25:00,39.59,39.6,39.49,39.57,62127.0,29.8339,29.8415,29.7586,29.8188,62127.0
2016-03-28 15:30:00,39.56,39.58,39.51,39.53,100014.0,29.8113,29.8264,29.7736,29.7887,100014.0
2016-03-28 15:35:00,39.52,39.56,39.48,39.52,53460.0,29.7812,29.8113,29.751,29.7812,53460.0
2016-03-28 15:40:00,39.53,39.58,39.53,39.55,64182.0,29.7887,29.8264,29.7887,29.8038,64182.0
2016-03-28 15:45:00,39.54,39.54,39.45,39.54,123384.0,29.7962,29.7962,29.7284,29.7962,123384.0
2016-03-28 15:50:00,39.53,39.59,39.48,39.57,110660.0,29.7887,29.8339,29.751,29.8188,110660.0
2016-03-28 15:55:00,39.56,39.71,39.56,39.68,555647.0,29.8113,29.9243,29.8113,29.9017,555647.0
2016-03-29 09:30:00,39.02,39.23,38.88,39.19,223603.0,29.4044,29.5626,29.2989,29.5325,223603.0
2016-03-29 09:35:00,39.16,39.16,38.83,39.01,259326.0,29.5099,29.5099,29.2612,29.3968,259326.0
2016-03-29 09:40:00,39.0,39.03,38.9,39.01,208577.0,29.3893,29.4119,29.314,29.3968,208577.0
2016-03-29 09:45:00,39.01,39.03,38.88,38.93,65361.0,29.3968,29.4119,29.2989,29.3366,65361.0
2016-03-29 09:50:00,38.92,38.93,38.8,38.9,129067.0,29.329,29.3366,29.2386,29.314,129067.0
2016-03-29 09:55:00,38.9,39.0,38.85,38.95,78744.0,29.314,29.3893,29.2763,29.3516,78744.0
2016-03-29 10:00:00,38.97,39.21,38.95,39.15,139334.0,29.3667,29.5476,29.3516,29.5023,139334.0
2016-03-29 10:05:00,39.16,39.19,39.03,39.07,82643.0,29.5099,29.5325,29.4119,29.4421,82643.0
2016-03-29 10:10:00,39.08,39.16,39.0,39.03,63662.0,29.4496,29.5099,29.3893,29.4119,63662.0
2016-03-29 10:15:00,39.03,39.13,38.96,39.03,88583.0,29.4119,29.4873,29.3592,29.4119,88583.0
2016-03-29 10:20:00,39.03,39.03,38.87,38.9,62324.0,29.4119,29.4119,29.2913,29.314,62324.0
2016-03-29 10:25:00,38.92,38.98,38.84,38.87,78071.0,29.329,29.3742,29.2687,29.2913,78071.0
2016-03-29 10:30:00,38.88,38.9,38.7,38.74,140316.0,29.2989,29.314,29.1632,29.1934,140316.0
2016-03-29 10:35:00,38.74,38.85,38.74,38.78,77942.0,29.1934,29.2763,29.1934,29.2235,77942.0
2016-03-29 10:40:00,38.78,38.79,38.66,38.68,73149.0,29.2235,29.2311,29.1331,29.1482,73149.0
2016-03-29 10:45:00,38.7,38.8,38.65,38.75,96437.0,29.1632,29.2386,29.1256,29.2009,96437.0
2016-03-29 10:50:00,38.74,38.86,38.71,38.85,62136.0,29.1934,29.2838,29.1708,29.2763,62136.0
2016-03-29 10:55:00,38.86,38.92,38.77,38.86,52021.0,29.2838,29.329,29.216,29.2838,52021.0
2016-03-29 11:00:00,38.86,38.94,38.85,38.86,50643.0,29.2838,29.3441,29.2763,29.2838,50643.0
2016-03-29 11:05:00,38.86,38.86,38.75,38.75,65040.0,29.2838,29.2838,29.2009,29.2009,65040.0
2016-03-29 11:10:00,38.75,38.8,38.74,38.8,64865.0,29.2009,29.2386,29.1934,29.2386,64865.0
2016-03-29 11:15:00,38.8,38.8,38.69,38.72,56529.0,29.2386,29.2386,29.1557,29.1783,56529.0
2016-03-29 11:20:00,38.72,38.77,38.68,38.72,64193.0,29.1783,29.216,29.1482,29.1783,64193.0
2016-03-29 11:25:00,38.72,38.76,38.69,38.71,62628.0,29.1783,29.2085,29.1557,29.1708,62628.0
2016-03-29 11:30:00,38.71,38.77,38.69,38.74,102638.0,29.1708,29.216,29.1557,29.1934,102638.0
2016-03-29 11:35:00,38.74,38.83,38.71,38.78,138817.0,29.1934,29.2612,29.1708,29.2235,138817.0
2016-03-29 11:40:00,38.77,38.86,38.75,38.83,76919.0,29.216,29.2838,29.2009,29.2612,76919.0
2016-03-29 11:45:00,38.82,38.9,38.79,38.82,67445.0,29.2537,29.314,29.2311,29.2537,67445.0
2016-03-29 11:50:00,38.82,38.83,38.72,38.74,61774.0,29.2537,29.2612,29.1783,29.1934,61774.0
2016-03-29 11:55:00,38.74,38.8,38.72,38.72,53426.0,29.1934,29.2386,29.1783,29.1783,53426.0
2016-03-29 12:00:00,38.72,38.74,38.65,38.66,70734.0,29.1783,29.1934,29.1256,29.1331,70734.0
2016-03-29 12:05:00,38.65,38.71,38.61,38.61,87949.0,29.1256,29.1708,29.0954,29.0954,87949.0
2016-03-29 12:10:00,38.61,38.62,38.56,38.58,54162.0,29.0954,29.103,29.0577,29.0728,54162.0
2016-03-29 12:15:00,38.6,38.65,38.57,38.63,60140.0,29.0879,29.1256,29.0653,29.1105,60140.0
2016-03-29 12:20:00,38.62,39.05,38.61,38.98,166023.0,29.103,29.427,29.0954,29.3742,166023.0
2016-03-29 12:25:00,38.99,39.23,38.96,39.2,107022.0,29.3818,29.5626,29.3592,29.54,107022.0
2016-03-29 12:30:00,39.21,39.29,39.17,39.24,128594.0,29.5476,29.6078,29.5174,29.5702,128594.0
2016-03-29 12:35:00,39.24,39.29,39.23,39.25,79938.0,29.5702,29.6078,29.5626,29.5777,79938.0
2016-03-29 12:40:00,39.25,39.41,39.25,39.39,134226.0,29.5777,29.6983,29.5777,29.6832,134226.0
2016-03-29 12:45:00,39.39,39.48,39.38,39.43,80464.0,29.6832,29.751,29.6757,29.7133,80464.0
2016-03-29 12:50:00,39.43,39.48,39.38,39.38,78807.0,29.7133,29.751,29.6757,29.6757,78807.0
2016-03-29 12:55:00,39.38,39.4,39.03,39.1,184673.0,29.6757,29.6907,29.4119,29.4647,184673.0
2016-03-29 13:00:00,39.1,39.18,38.92,38.93,73120.0,29.4647,29.525,29.329,29.3366,73120.0
2016-03-29 13:05:00,38.92,38.97,38.89,38.97,52388.0,29.329,29.3667,29.3064,29.3667,52388.0
2016-03-29 13:10:00,38.98,38.98,38.88,38.95,44430.0,29.3742,29.3742,29.2989,29.3516,44430.0
2016-03-29 13:15:00,38.95,39.02,38.95,38.99,50770.0,29.3516,29.4044,29.3516,29.3818,50770.0
2016-03-29 13:20:00,38.98,39.02,38.91,38.93,50990.0,29.3742,29.4044,29.3215,29.3366,50990.0
2016-03-29 13:25:00,38.94,39.02,38.92,39.02,31080.0,29.3441,29.4044,29.329,29.4044,31080.0
2016-03-29 13:30:00,39.02,39.11,39.01,39.09,61273.0,29.4044,29.4722,29.3968,29.4571,61273.0
2016-03-29 13:35:00,39.1,39.2,39.1,39.17,47339.0,29.4647,29.54,29.4647,29.5174,47339.0
2016-03-29 13:40:00,39.17,39.22,39.15,39.2,48156.0,29.5174,29.5551,29.5023,29.54,48156.0
2016-03-29 13:45:00,39.2,39.27,39.19,39.23,101582.0,29.54,29.5928,29.5325,29.5626,101582.0
2016-03-29 13:50:00,39.24,39.26,39.14,39.18,141375.0,29.5702,29.5852,29.4948,29.525,141375.0
2016-03-29 13:55:00,39.18,39.39,39.18,39.39,45758.0,29.525,29.6832,29.525,29.6832,45758.0
2016-03-29 14:00:00,39.39,39.42,39.31,39.41,148697.0,29.6832,29.7058,29.6229,29.6983,148697.0
2016-03-29 14:05:00,39.41,39.44,39.36,39.4,51886.0,29.6983,29.7209,29.6606,29.6907,51886.0
2016-03-29 14:10:00,39.39,39.48,39.37,39.46,72836.0,29.6832,29.751,29.6681,29.736,72836.0
2016-03-29 14:15:00,39.46,39.51,39.45,39.5,75586.0,29.736,29.7736,29.7284,29.7661,75586.0
2016-03-29 14:20:00,39.5,39.55,39.42,39.47,87898.0,29.7661,29.8038,29.7058,29.7435,87898.0
2016-03-29 14:25:00,39.47,39.54,39.45,39.54,105631.0,29.7435,29.7962,29.7284,29.7962,105631.0
2016-03-29 14:30:00,39.54,39.57,39.48,39.5,62238.0,29.7962,29.8188,29.751,29.7661,62238.0
2016-03-29 14:35:00,39.5,39.5,39.42,39.47,140927.0,29.7661,29.7661,29.7058,29.7435,140927.0
2016-03-29 14:40:00,39.48,39.49,39.43,39.48,52971.0,29.751,29.7586,29.7133,29.751,52971.0
2016-03-29 14:45:00,39.48,39.54,39.45,39.52,68122.0,29.751,29.7962,29.7284,29.7812,68122.0
2016-03-29 14:50:00,39.52,39.63,39.5,39.54,49858.0,29.7812,29.8641,29.7661,29.7962,49858.0
2016-03-29 14:55:00,39.53,39.59,39.49,39.57,40030.0,29.7887,29.8339,29.7586,29.8188,40030.0
2016-03-29 15:00:00,39.57,39.57,39.49,39.52,59939.0,29.8188,29.8188,29.7586,29.7812,59939.0
2016-03-29 15:05:00,39.52,39.56,39.49,39.56,43933.0,29.7812,29.8113,29.7586,29.8113,43933.0
2016-03-29 15:10:00,39.56,39.58,39.52,39.55,32774.0,29.8113,29.8264,29.7812,29.8038,32774.0
2016-03-29 15:15:00,39.56,39.59,39.53,39.58,38868.0,29.8113,29.8339,29.7887,29.8264,38868.0
2016-03-29 15:20:00,39.59,39.69,39.59,39.68,51398.0,29.8339,29.9093,29.8339,29.9017,51398.0
2016-03-29 15:25:00,39.68,39.73,39.66,39.72,56757.0,29.9017,29.9394,29.8867,29.9319,56757.0
2016-03-29 15:30:00,39.71,39.72,39.65,39.67,90205.0,29.9243,29.9319,29.8791,29.8942,90205.0
2016-03-29 15:35:00,39.67,39.68,39.62,39.64,68007.0,29.8942,29.9017,29.8565,29.8716,68007.0
2016-03-29 15:40:00,39.64,39.67,39.58,39.59,97464.0,29.8716,29.8942,29.8264,29.8339,97464.0
2016-03-29 15:45:00,39.6,39.67,39.59,39.61,125736.0,29.8415,29.8942,29.8339,29.849,125736.0
2016-03-29 15:50:00,39.61,39.64,39.6,39.61,221116.0,29.849,29.8716,29.8415,29.849,221116.0
2016-03-29 15:55:00,39.61,39.62,39.57,39.61,342799.0,29.849,29.8565,29.8188,29.849,342799.0
2016-03-30 09:30:00,40.48,40.59,40.27,40.46,366557.0,30.5046,30.5875,30.3463,30.4895,366557.0
2016-03-30 09:35:00,40.46,40.58,40.34,40.47,299412.0,30.4895,30.58,30.3991,30.4971,299412.0
2016-03-30 09:40:00,40.49,40.67,40.43,40.55,205456.0,30.5121,30.6478,30.4669,30.5573,205456.0
2016-03-30 09:45:00,40.55,40.76,40.49,40.73,225704.0,30.5573,30.7156,30.5121,30.693,225704.0
2016-03-30 09:50:00,40.73,40.75,40.56,40.56,204974.0,30.693,30.7081,30.5649,30.5649,204974.0
2016-03-30 09:55:00,40.56,40.62,40.46,40.51,190264.0,30.5649,30.6101,30.4895,30.5272,190264.0
2016-03-30 10:00:00,40.5,40.59,40.27,40.27,220903.0,30.5197,30.5875,30.3463,30.3463,220903.0
2016-03-30 10:05:00,40.28,40.38,40.22,40.31,126205.0,30.3539,30.4292,30.3087,30.3765,126205.0
2016-03-30 10:10:00,40.31,40.32,40.14,40.16,97939.0,30.3765,30.384,30.2484,30.2635,97939.0
2016-03-30 10:15:00,40.15,40.23,40.13,40.13,60277.0,30.2559,30.3162,30.2408,30.2408,60277.0
2016-03-30 10:20:00,40.13,40.15,40.0,40.06,94587.0,30.2408,30.2559,30.1429,30.1881,94587.0
2016-03-30 10:25:00,40.06,40.07,39.86,39.9,75034.0,30.1881,30.1956,30.0374,30.0675,75034.0
2016-03-30 10:30:00,39.93,40.38,39.89,40.37,139579.0,30.0901,30.4292,30.06,30.4217,139579.0
2016-03-30 10:35:00,40.38,40.46,40.31,40.35,100730.0,30.4292,30.4895,30.3765,30.4066,100730.0
2016-03-30 10:40:00,40.34,40.53,40.34,40.45,98981.0,30.3991,30.5423,30.3991,30.482,98981.0
2016-03-30 10:45:00,40.46,40.53,40.42,40.45,73860.0,30.4895,30.5423,30.4594,30.482,73860.0
2016-03-30 10:50:00,40.44,40.55,40.4,40.5,74598.0,30.4745,30.5573,30.4443,30.5197,74598.0
2016-03-30 10:55:00,40.51,40.6,40.39,40.57,93801.0,30.5272,30.595,30.4368,30.5724,93801.0
2016-03-30 11:00:00,40.57,40.64,40.5,40.64,175628.0,30.5724,30.6252,30.5197,30.6252,175628.0
2016-03-30 11:05:00,40.64,40.65,40.4,40.45,83609.0,30.6252,30.6327,30.4443,30.482,83609.0
2016-03-30 11:10:00,40.45,40.51,40.36,40.36,71185.0,30.482,30.5272,30.4142,30.4142,71185.0
2016-03-30 11:15:00,40.36,40.44,40.13,40.13,52642.0,30.4142,30.4745,30.2408,30.2408,52642.0
2016-03-30 11:20:00,40.12,40.18,39.9,39.94,150594.0,30.2333,30.2785,30.0675,30.0977,150594.0
2016-03-30 11:25:00,39.94,39.98,39.85,39.92,55291.0,30.0977,30.1278,30.0298,30.0826,55291.0
2016-03-30 11:30:00,39.92,39.96,39.76,39.79,110073.0,30.0826,30.1127,29.962,29.9846,110073.0
2016-03-30 11:35:00,39.8,39.85,39.62,39.66,71293.0,29.9922,30.0298,29.8565,29.8867,71293.0
2016-03-30 11:40:00,39.65,39.71,39.57,39.69,62499.0,29.8791,29.9243,29.8188,29.9093,62499.0
2016-03-30 11:45:00,39.68,39.87,39.64,39.86,69298.0,29.9017,30.0449,29.8716,30.0374,69298.0
2016-03-30 11:50:00,39.86,39.95,39.83,39.94,88526.0,30.0374,30.1052,30.0148,30.0977,88526.0
2016-03-30 11:55:00,39.93,40.03,39.9,40.01,58334.0,30.0901,30.1655,30.0675,30.1504,58334.0
2016-03-30 12:00:00,40.02,40.08,39.98,40.04,60531.0,30.158,30.2032,30.1278,30.173,60531.0
2016-03-30 12:05:00,40.04,40.13,39.99,40.13,67888.0,30.173,30.2408,30.1353,30.2408,67888.0
2016-03-30 12:10:00,40.12,40.14,40.06,40.11,40132.0,30.2333,30.2484,30.1881,30.2258,40132.0
2016-03-30 12:15:00,40.11,40.23,40.11,40.2,31206.0,30.2258,30.3162,30.2258,30.2936,31206.0
2016-03-30 12:20:00,40.19,40.22,40.04,40.05,38157.0,30.2861,30.3087,30.173,30.1806,38157.0
2016-03-30 12:25:00,40.04,40.1,40.02,40.08,28381.0,30.173,30.2182,30.158,30.2032,28381.0
2016-03-30 12:30:00,40.07,40.25,40.05,40.21,60042.0,30.1956,30.3313,30.1806,30.3011,60042.0
2016-03-30 12:35:00,40.22,40.27,40.07,40.13,42394.0,30.3087,30.3463,30.1956,30.2408,42394.0
2016-03-30 12:40:00,40.13,40.13,39.95,39.99,65385.0,30.2408,30.2408,30.1052,30.1353,65385.0
2016-03-30 12:45:00,40.0,40.1,40.0,40.09,29677.0,30.1429,30.2182,30.1429,30.2107,29677.0
2016-03-30 12:50:00,40.09,40.18,40.04,40.05,33077.0,30.2107,30.2785,30.173,30.1806,33077.0
2016-03-30 12:55:00,40.04,40.08,40.0,40.0,36476.0,30.173,30.2032,30.1429,30.1429,36476.0
2016-03-30 13:00:00,40.0,40.07,39.91,39.91,45240.0,30.1429,30.1956,30.0751,30.0751,45240.0
2016-03-30 13:05:00,39.92,39.95,39.76,39.86,79756.0,30.0826,30.1052,29.962,30.0374,79756.0
2016-03-30 13:10:00,39.86,39.9,39.82,39.84,34094.0,30.0374,30.0675,30.0072,30.0223,34094.0
2016-03-30 13:15:00,39.83,39.85,39.76,39.82,52146.0,30.0148,30.0298,29.962,30.0072,52146.0
2016-03-30 13:20:00,39.83,39.87,39.68,39.72,90519.0,30.0148,30.0449,29.9017,29.9319,90519.0
2016-03-30 13:25:00,39.72,39.81,39.7,39.8,35173.0,29.9319,29.9997,29.9168,29.9922,35173.0
2016-03-30 13:30:00,39.8,39.84,39.73,39.77,43141.0,29.9922,30.0223,29.9394,29.9696,43141.0
2016-03-30 13:35:00,39.77,39.83,39.76,39.81,26621.0,29.9696,30.0148,29.962,29.9997,26621.0
2016-03-30 13:40:00,39.8,39.94,39.79,39.92,65441.0,29.9922,30.0977,29.9846,30.0826,65441.0
2016-03-30 13:45:00,39.93,40.09,39.9,40.09,48498.0,30.0901,30.2107,30.0675,30.2107,48498.0
2016-03-30 13:50:00,40.09,40.19,40.06,40.09,88446.0,30.2107,30.2861,30.1881,30.2107,88446.0
2016-03-30 13:55:00,40.1,40.13,40.01,40.07,24471.0,30.2182,30.2408,30.1504,30.1956,24471.0
2016-03-30 14:00:00,40.06,40.24,40.04,40.22,33979.0,30.1881,30.3237,30.173,30.3087,33979.0
2016-03-30 14:05:00,40.21,40.31,40.19,40.23,61264.0,30.3011,30.3765,30.2861,30.3162,61264.0
2016-03-30 14:10:00,40.24,40.26,40.13,40.19,46972.0,30.3237,30.3388,30.2408,30.2861,46972.0
2016-03-30 14:15:00,40.18,40.21,40.11,40.21,32226.0,30.2785,30.3011,30.2258,30.3011,32226.0
2016-03-30 14:20:00,40.22,40.31,40.2,40.29,42068.0,30.3087,30.3765,30.2936,30.3614,42068.0
2016-03-30 14:25:00,40.3,40.32,40.2,40.3,62275.0,30.369,30.384,30.2936,30.369,62275.0
2016-03-30 14:30:00,40.3,40.35,40.25,40.27,85558.0,30.369,30.4066,30.3313,30.3463,85558.0
2016-03-30 14:35:00,40.27,40.28,40.22,40.24,69652.0,30.3463,30.3539,30.3087,30.3237,69652.0
2016-03-30 14:40:00,40.24,40.27,40.15,40.19,50815.0,30.3237,30.3463,30.2559,30.2861,50815.0
2016-03-30 14:45:00,40.19,40.26,40.19,40.23,42673.0,30.2861,30.3388,30.2861,30.3162,42673.0
2016-03-30 14:50:00,40.24,40.24,40.16,40.17,99008.0,30.3237,30.3237,30.2635,30.271,99008.0
2016-03-30 14:55:00,40.18,40.25,40.16,40.25,61785.0,30.2785,30.3313,30.2635,30.3313,61785.0
2016-03-30 15:00:00,40.25,40.26,40.18,40.18,55016.0,30.3313,30.3388,30.2785,30.2785,55016.0
2016-03-30 15:05:00,40.18,40.24,40.16,40.22,48106.0,30.2785,30.3237,30.2635,30.3087,48106.0
2016-03-30 15:10:00,40.22,40.22,40.15,40.19,40241.0,30.3087,30.3087,30.2559,30.2861,40241.0
2016-03-30 15:15:00,40.19,40.22,40.14,40.16,41096.0,30.2861,30.3087,30.2484,30.2635,41096.0
2016-03-30 15:20:00,40.17,40.21,40.17,40.18,47896.0,30.271,30.3011,30.271,30.2785,47896.0
2016-03-30 15:25:00,40.18,40.19,40.14,40.15,76753.0,30.2785,30.2861,30.2484,30.2559,76753.0
2016-03-30 15:30:00,40.15,40.17,40.11,40.12,55304.0,30.2559,30.271,30.2258,30.2333,55304.0
2016-03-30 15:35:00,40.12,40.13,40.06,40.07,73064.0,30.2333,30.2408,30.1881,30.1956,73064.0
2016-03-30 15:40:00,40.07,40.08,39.96,40.04,79691.0,30.1956,30.2032,30.1127,30.173,79691.0
2016-03-30 15:45:00,40.04,40.06,40.0,40.05,82061.0,30.173,30.1881,30.1429,30.1806,82061.0
2016-03-30 15:50:00,40.05,40.1,40.03,40.09,130243.0,30.1806,30.2182,30.1655,30.2107,130243.0
2016-03-30 15:55:00,40.09,40.09,40.05,40.08,296507.0,30.2107,30.2107,30.1806,30.2032,296507.0
2016-03-31 09:30:00,39.96,40.12,39.7,40.07,113693.0,30.1127,30.2333,29.9168,30.1956,113693.0
2016-03-31 09:35:00,40.09,40.19,40.02,40.05,94093.0,30.2107,30.2861,30.158,30.1806,94093.0
2016-03-31 09:40:00,40.06,40.19,40.0,40.19,108222.0,30.1881,30.2861,30.1429,30.2861,108222.0
2016-03-31 09:45:00,40.16,40.34,40.04,40.33,175100.0,30.2635,30.3991,30.173,30.3916,175100.0
2016-03-31 09:50:00,40.34,40.36,40.19,40.24,103026.0,30.3991,30.4142,30.2861,30.3237,103026.0
2016-03-31 09:55:00,40.25,40.32,40.2,40.26,96271.0,30.3313,30.384,30.2936,30.3388,96271.0
2016-03-31 10:00:00,40.26,40.3,40.16,40.28,87867.0,30.3388,30.369,30.2635,30.3539,87867.0
2016-03-31 10:05:00,40.27,40.36,40.17,40.2,86105.0,30.3463,30.4142,30.271,30.2936,86105.0
2016-03-31 10:10:00,40.2,40.35,40.16,40.34,104078.0,30.2936,30.4066,30.2635,30.3991,104078.0
2016-03-31 10:15:00,40.33,40.33,40.18,40.22,82707.0,30.3916,30.3916,30.2785,30.3087,82707.0
2016-03-31 10:20:00,40.21,40.49,40.2,40.47,141498.0,30.3011,30.5121,30.2936,30.4971,141498.0
2016-03-31 10:25:00,40.47,40.48,40.31,40.31,65109.0,30.4971,30.5046,30.3765,30.3765,65109.0
2016-03-31 10:30:00,40.31,40.33,40.18,40.21,101808.0,30.3765,30.3916,30.2785,30.3011,101808.0
2016-03-31 10:35:00,40.21,40.26,40.18,40.2,45989.0,30.3011,30.3388,30.2785,30.2936,45989.0
2016-03-31 10:40:00,40.19,40.32,40.11,40.29,63868.0,30.2861,30.384,30.2258,30.3614,63868.0
2016-03-31 10:45:00,40.3,40.31,40.16,40.3,85776.0,30.369,30.3765,30.2635,30.369,85776.0
2016-03-31 10:50:00,40.31,40.37,40.22,40.36,83624.0,30.3765,30.4217,30.3087,30.4142,83624.0
2016-03-31 10:55:00,40.36,40.36,40.16,40.21,109424.0,30.4142,30.4142,30.2635,30.3011,109424.0
2016-03-31 11:00:00,40.21,40.29,40.15,40.26,97840.0,30.3011,30.3614,30.2559,30.3388,97840.0
2016-03-31 11:05:00,40.26,40.35,40.23,40.23,80658.0,30.3388,30.4066,30.3162,30.3162,80658.0
2016-03-31 11:10:00,40.23,40.43,40.22,40.42,109984.0,30.3162,30.4669,30.3087,30.4594,109984.0
2016-03-31 11:15:00,40.42,40.45,40.34,40.35,65335.0,30.4594,30.482,30.3991,30.4066,65335.0
2016-03-31 11:20:00,40.35,40.43,40.34,40.43,94164.0,30.4066,30.4669,30.3991,30.4669,94164.0
2016-03-31 11:25:00,40.42,40.53,40.37,40.51,205048.0,30.4594,30.5423,30.4217,30.5272,205048.0
2016-03-31 11:30:00,40.51,40.54,40.4,40.43,109135.0,30.5272,30.5498,30.4443,30.4669,109135.0
2016-03-31 11:35:00,40.43,40.51,40.41,40.44,79165.0,30.4669,30.5272,30.4518,30.4745,79165.0
2016-03-31 11:40:00,40.43,40.45,40.33,40.35,60931.0,30.4669,30.482,30.3916,30.4066,60931.0
2016-03-31 11:45:00,40.36,40.36,40.29,40.33,59504.0,30.4142,30.4142,30.3614,30.3916,59504.0
2016-03-31 11:50:00,40.33,40.42,40.32,40.34,85360.0,30.3916,30.4594,30.384,30.3991,85360.0
2016-03-31 11:55:00,40.36,40.39,40.3,40.33,95620.0,30.4142,30.4368,30.369,30.3916,95620.0
2016-03-31 12:00:00,40.34,40.43,40.3,40.43,64279.0,30.3991,30.4669,30.369,30.4669,64279.0
2016-03-31 12:05:00,40.43,40.43,40.39,40.41,66112.0,30.4669,30.4669,30.4368,30.4518,66112.0
2016-03-31 12:10:00,40.4,40.42,40.34,40.35,91722.0,30.4443,30.4594,30.3991,30.4066,91722.0
2016-03-31 12:15:00,40.35,40.38,40.3,40.32,42610.0,30.4066,30.4292,30.369,30.384,42610.0
2016-03-31 12:20:00,40.32,40.42,40.32,40.4,95005.0,30.384,30.4594,30.384,30.4443,95005.0
2016-03-31 12:25:00,40.39,40.4,40.31,40.34,44214.0,30.4368,30.4443,30.3765,30.3991,44214.0
2016-03-31 12:30:00,40.33,40.36,40.24,40.24,101693.0,30.3916,30.4142,30.3237,30.3237,101693.0
2016-03-31 12:35:00,40.25,40.26,40.17,40.23,42891.0,30.3313,30.3388,30.271,30.3162,42891.0
2016-03-31 12:40:00,40.23,40.28,40.22,40.22,37425.0,30.3162,30.3539,30.3087,30.3087,37425.0
2016-03-31 12:45:00,40.22,40.24,40.17,40.19,46173.0,30.3087,30.3237,30.271,30.2861,46173.0
2016-03-31 12:50:00,40.19,40.3,40.17,40.3,41315.0,30.2861,30.369,30.271,30.369,41315.0
2016-03-31 12:55:00,40.29,40.29,40.23,40.27,87435.0,30.3614,30.3614,30.3162,30.3463,87435.0
2016-03-31 13:00:00,40.27,40.29,40.17,40.17,44072.0,30.3463,30.3614,30.271,30.271,44072.0
2016-03-31 13:05:00,40.18,40.25,40.18,40.21,34079.0,30.2785,30.3313,30.2785,30.3011,34079.0
2016-03-31 13:10:00,40.21,40.28,40.2,40.21,40679.0,30.3011,30.3539,30.2936,30.3011,40679.0
2016-03-31 13:15:00,40.21,40.23,40.18,40.21,50105.0,30.3011,30.3162,30.2785,30.3011,50105.0
2016-03-31 13:20:00,40.21,40.29,40.19,40.25,74520.0,30.3011,30.3614,30.2861,30.3313,74520.0
2016-03-31 13:25:00,40.25,40.26,40.22,40.26,31063.0,30.3313,30.3388,30.3087,30.3388,31063.0
2016-03-31 13:30:00,40.25,40.26,40.2,40.24,67539.0,30.3313,30.3388,30.2936,30.3237,67539.0
2016-03-31 13:35:00,40.25,40.31,40.24,40.25,53750.0,30.3313,30.3765,30.3237,30.3313,53750.0
2016-03-31 13:40:00,40.25,40.27,40.22,40.26,51580.0,30.3313,30.3463,30.3087,30.3388,51580.0
2016-03-31 13:45:00,40.26,40.26,40.18,40.23,48258.0,30.3388,30.3388,30.2785,30.3162,48258.0
2016-03-31 13:50:00,40.23,40.27,40.22,40.26,48667.0,30.3162,30.3463,30.3087,30.3388,48667.0
2016-03-31 13:55:00,40.27,40.29,40.24,40.27,137803.0,30.3463,30.3614,30.3237,30.3463,137803.0
2016-03-31 14:00:00,40.27,40.28,40.24,40.25,50196.0,30.3463,30.3539,30.3237,30.3313,50196.0
2016-03-31 14:05:00,40.24,40.29,40.24,40.28,86735.0,30.3237,30.3614,30.3237,30.3539,86735.0
2016-03-31 14:10:00,40.27,40.28,40.24,40.27,42706.0,30.3463,30.3539,30.3237,30.3463,42706.0
2016-03-31 14:15:00,40.26,40.35,40.25,40.3,140954.0,30.3388,30.4066,30.3313,30.369,140954.0
2016-03-31 14:20:00,40.3,40.33,40.29,40.29,64304.0,30.369,30.3916,30.3614,30.3614,64304.0
2016-03-31 14:25:00,40.29,40.29,40.13,40.18,110048.0,30.3614,30.3614,30.2408,30.2785,110048.0
2016-03-31 14:30:00,40.18,40.31,40.17,40.23,101352.0,30.2785,30.3765,30.271,30.3162,101352.0
2016-03-31 14:35:00,40.23,40.27,40.17,40.19,53752.0,30.3162,30.3463,30.271,30.2861,53752.0
2016-03-31 14:40:00,40.19,40.2,40.14,40.15,60020.0,30.2861,30.2936,30.2484,30.2559,60020.0
2016-03-31 14:45:00,40.16,40.23,40.15,40.2,55783.0,30.2635,30.3162,30.2559,30.2936,55783.0
2016-03-31 14:50:00,40.19,40.21,40.14,40.19,59579.0,30.2861,30.3011,30.2484,30.2861,59579.0
2016-03-31 14:55:00,40.19,40.25,40.17,40.2,83033.0,30.2861,30.3313,30.271,30.2936,83033.0
2016-03-31 15:00:00,40.2,40.28,40.2,40.27,79210.0,30.2936,30.3539,30.2936,30.3463,79210.0
2016-03-31 15:05:00,40.28,40.31,40.27,40.27,125413.0,30.3539,30.3765,30.3463,30.3463,125413.0
2016-03-31 15:10:00,40.27,40.29,40.23,40.26,97689.0,30.3463,30.3614,30.3162,30.3388,97689.0
2016-03-31 15:15:00,40.27,40.29,40.2,40.23,60981.0,30.3463,30.3614,30.2936,30.3162,60981.0
2016-03-31 15:20:00,40.23,40.28,40.22,40.27,66318.0,30.3162,30.3539,30.3087,30.3463,66318.0
2016-03-31 15:25:00,40.27,40.34,40.26,40.34,165281.0,30.3463,30.3991,30.3388,30.3991,165281.0
2016-03-31 15:30:00,40.34,40.38,40.33,40.37,113605.0,30.3991,30.4292,30.3916,30.4217,113605.0
2016-03-31 15:35:00,40.36,40.41,40.36,40.39,86065.0,30.4142,30.4518,30.4142,30.4368,86065.0
2016-03-31 15:40:00,40.39,40.4,40.32,40.33,132236.0,30.4368,30.4443,30.384,30.3916,132236.0
2016-03-31 15:45:00,40.34,40.41,40.33,40.36,162545.0,30.3991,30.4518,30.3916,30.4142,162545.0
2016-03-31 15:50:00,40.35,40.37,40.32,40.35,163971.0,30.4066,30.4217,30.384,30.4066,163971.0
2016-03-31 15:55:00,40.34,40.34,40.16,40.27,757091.0,30.3991,30.3991,30.2635,30.3463,757091.0
2016-04-01 09:30:00,39.47,39.47,39.25,39.3,261609.0,29.7435,29.7435,29.5777,29.6154,261609.0
2016-04-01 09:35:00,39.31,39.59,39.22,39.45,313441.0,29.6229,29.8339,29.5551,29.7284,313441.0
2016-04-01 09:40:00,39.45,39.52,39.08,39.46,279964.0,29.7284,29.7812,29.4496,29.736,279964.0
2016-04-01 09:45:00,39.46,39.56,39.32,39.54,264075.0,29.736,29.8113,29.6305,29.7962,264075.0
2016-04-01 09:50:00,39.55,39.6,39.15,39.15,191293.0,29.8038,29.8415,29.5023,29.5023,191293.0
2016-04-01 09:55:00,39.16,39.21,39.04,39.15,149153.0,29.5099,29.5476,29.4195,29.5023,149153.0
2016-04-01 10:00:00,39.16,39.18,38.88,38.91,282399.0,29.5099,29.525,29.2989,29.3215,282399.0
2016-04-01 10:05:00,38.92,39.12,38.82,38.83,198383.0,29.329,29.4797,29.2537,29.2612,198383.0
2016-04-01 10:10:00,38.85,39.12,38.85,39.03,262646.0,29.2763,29.4797,29.2763,29.4119,262646.0
2016-04-01 10:15:00,39.02,39.07,38.83,38.89,136167.0,29.4044,29.4421,29.2612,29.3064,136167.0
2016-04-01 10:20:00,38.89,39.02,38.87,38.96,173106.0,29.3064,29.4044,29.2913,29.3592,173106.0
2016-04-01 10:25:00,38.98,39.01,38.79,38.91,88167.0,29.3742,29.3968,29.2311,29.3215,88167.0
2016-04-01 10:30:00,38.91,38.98,38.82,38.92,67368.0,29.3215,29.3742,29.2537,29.329,67368.0
2016-04-01 10:35:00,38.93,39.13,38.93,39.11,146972.0,29.3366,29.4873,29.3366,29.4722,146972.0
2016-04-01 10:40:00,39.11,39.15,39.08,39.09,146642.0,29.4722,29.5023,29.4496,29.4571,146642.0
2016-04-01 10:45:00,39.09,39.18,39.08,39.14,135411.0,29.4571,29.525,29.4496,29.4948,135411.0
2016-04-01 10:50:00,39.13,39.24,39.07,39.1,176525.0,29.4873,29.5702,29.4421,29.4647,176525.0
2016-04-01 10:55:00,39.09,39.14,38.99,39.13,88853.0,29.4571,29.4948,29.3818,29.4873,88853.0
2016-04-01 11:00:00,39.13,39.26,39.05,39.25,89031.0,29.4873,29.5852,29.427,29.5777,89031.0
2016-04-01 11:05:00,39.25,39.36,39.23,39.34,76222.0,29.5777,29.6606,29.5626,29.6455,76222.0
2016-04-01 11:10:00,39.34,39.39,39.26,39.3,68364.0,29.6455,29.6832,29.5852,29.6154,68364.0
2016-04-01 11:15:00,39.31,39.36,39.22,39.22,46048.0,29.6229,29.6606,29.5551,29.5551,46048.0
2016-04-01 11:20:00,39.21,39.32,39.13,39.25,109664.0,29.5476,29.6305,29.4873,29.5777,109664.0
2016-04-01 11:25:00,39.24,39.24,39.07,39.12,125754.0,29.5702,29.5702,29.4421,29.4797,125754.0
2016-04-01 11:30:00,39.12,39.14,39.03,39.12,107590.0,29.4797,29.4948,29.4119,29.4797,107590.0
2016-04-01 11:35:00,39.13,39.19,39.1,39.19,81600.0,29.4873,29.5325,29.4647,29.5325,81600.0
2016-04-01 11:40:00,39.19,39.35,39.19,39.31,81494.0,29.5325,29.6531,29.5325,29.6229,81494.0
2016-04-01 11:45:00,39.31,39.34,39.25,39.26,56117.0,29.6229,29.6455,29.5777,29.5852,56117.0
2016-04-01 11:50:00,39.25,39.3,39.21,39.24,62501.0,29.5777,29.6154,29.5476,29.5702,62501.0
2016-04-01 11:55:00,39.24,39.27,39.2,39.24,25450.0,29.5702,29.5928,29.54,29.5702,25450.0
2016-04-01 12:00:00,39.24,39.33,39.24,39.29,47388.0,29.5702,29.638,29.5702,29.6078,47388.0
2016-04-01 12:05:00,39.28,39.31,39.25,39.3,32937.0,29.6003,29.6229,29.5777,29.6154,32937.0
2016-04-01 12:10:00,39.31,39.37,39.3,39.34,43016.0,29.6229,29.6681,29.6154,29.6455,43016.0
2016-04-01 12:15:00,39.33,39.38,39.27,39.31,40059.0,29.638,29.6757,29.5928,29.6229,40059.0
2016-04-01 12:20:00,39.3,39.32,39.23,39.27,39004.0,29.6154,29.6305,29.5626,29.5928,39004.0
2016-04-01 12:25:00,39.26,39.31,39.26,39.26,47627.0,29.5852,29.6229,29.5852,29.5852,47627.0
2016-04-01 12:30:00,39.27,39.27,39.14,39.15,88174.0,29.5928,29.5928,29.4948,29.5023,88174.0
2016-04-01 12:35:00,39.15,39.23,39.1,39.14,134991.0,29.5023,29.5626,29.4647,29.4948,134991.0
2016-04-01 12:40:00,39.15,39.22,39.12,39.15,68675.0,29.5023,29.5551,29.4797,29.5023,68675.0
2016-04-01 12:45:00,39.15,39.19,39.14,39.14,34390.0,29.5023,29.5325,29.4948,29.4948,34390.0
2016-04-01 12:50:00,39.13,39.15,39.07,39.1,30511.0,29.4873,29.5023,29.4421,29.4647,30511.0
2016-04-01 12:55:00,39.11,39.19,39.1,39.12,42019.0,29.4722,29.5325,29.4647,29.4797,42019.0
2016-04-01 13:00:00,39.12,39.19,39.11,39.17,46933.0,29.4797,29.5325,29.4722,29.5174,46933.0
2016-04-01 13:05:00,39.17,39.25,39.15,39.25,50784.0,29.5174,29.5777,29.5023,29.5777,50784.0
2016-04-01 13:10:00,39.24,39.34,39.22,39.31,46089.0,29.5702,29.6455,29.5551,29.6229,46089.0
2016-04-01 13:15:00,39.32,39.42,39.32,39.41,48970.0,29.6305,29.7058,29.6305,29.6983,48970.0
2016-04-01 13:20:00,39.42,39.52,39.42,39.46,60633.0,29.7058,29.7812,29.7058,29.736,60633.0
2016-04-01 13:25:00,39.47,39.53,39.45,39.52,69174.0,29.7435,29.7887,29.7284,29.7812,69174.0
2016-04-01 13:30:00,39.51,39.52,39.46,39.49,49633.0,29.7736,29.7812,29.736,29.7586,49633.0
2016-04-01 13:35:00,39.49,39.51,39.42,39.48,43582.0,29.7586,29.7736,29.7058,29.751,43582.0
2016-04-01 13:40:00,39.48,39.49,39.42,39.47,37840.0,29.751,29.7586,29.7058,29.7435,37840.0
2016-04-01 13:45:00,39.47,39.52,39.45,39.52,42360.0,29.7435,29.7812,29.7284,29.7812,42360.0
2016-04-01 13:50:00,39.52,39.59,39.51,39.54,51768.0,29.7812,29.8339,29.7736,29.7962,51768.0
2016-04-01 13:55:00,39.54,39.61,39.5,39.51,63612.0,29.7962,29.849,29.7661,29.7736,63612.0
2016-04-01 14:00:00,39.51,39.56,39.5,39.55,39002.0,29.7736,29.8113,29.7661,29.8038,39002.0
2016-04-01 14:05:00,39.54,39.58,39.51,39.55,37811.0,29.7962,29.8264,29.7736,29.8038,37811.0
2016-04-01 14:10:00,39.56,39.62,39.55,39.6,54394.0,29.8113,29.8565,29.8038,29.8415,54394.0
2016-04-01 14:15:00,39.6,39.63,39.56,39.58,37092.0,29.8415,29.8641,29.8113,29.8264,37092.0
2016-04-01 14:20:00,39.58,39.61,39.57,39.59,43340.0,29.8264,29.849,29.8188,29.8339,43340.0
2016-04-01 14:25:00,39.59,39.61,39.46,39.49,55318.0,29.8339,29.849,29.736,29.7586,55318.0
2016-04-01 14:30:00,39.48,39.53,39.43,39.52,57044.0,29.751,29.7887,29.7133,29.7812,57044.0
2016-04-01 14:35:00,39.52,39.57,39.51,39.57,49631.0,29.7812,29.8188,29.7736,29.8188,49631.0
2016-04-01 14:40:00,39.56,39.6,39.52,39.52,29977.0,29.8113,29.8415,29.7812,29.7812,29977.0
2016-04-01 14:45:00,39.53,39.58,39.49,39.49,45472.0,29.7887,29.8264,29.7586,29.7586,45472.0
2016-04-01 14:50:00,39.49,39.53,39.43,39.48,48354.0,29.7586,29.7887,29.7133,29.751,48354.0
2016-04-01 14:55:00,39.47,39.48,39.42,39.45,43088.0,29.7435,29.751,29.7058,29.7284,43088.0
2016-04-01 15:00:00,39.45,39.53,39.44,39.51,38048.0,29.7284,29.7887,29.7209,29.7736,38048.0
2016-04-01 15:05:00,39.51,39.56,39.5,39.55,33759.0,29.7736,29.8113,29.7661,29.8038,33759.0
2016-04-01 15:10:00,39.54,39.59,39.52,39.55,53696.0,29.7962,29.8339,29.7812,29.8038,53696.0
2016-04-01 15:15:00,39.54,39.59,39.53,39.58,130329.0,29.7962,29.8339,29.7887,29.8264,130329.0
2016-04-01 15:20:00,39.58,39.65,39.54,39.62,179206.0,29.8264,29.8791,29.7962,29.8565,179206.0
2016-04-01 15:25:00,39.62,39.74,39.62,39.74,162390.0,29.8565,29.947,29.8565,29.947,162390.0
2016-04-01 15:30:00,39.73,39.82,39.71,39.8,150647.0,29.9394,30.0072,29.9243,29.9922,150647.0
2016-04-01 15:35:00,39.79,39.84,39.76,39.82,73046.0,29.9846,30.0223,29.962,30.0072,73046.0
2016-04-01 15:40:00,39.81,39.88,39.78,39.87,110880.0,29.9997,30.0525,29.9771,30.0449,110880.0
2016-04-01 15:45:00,39.88,39.92,39.86,39.89,144131.0,30.0525,30.0826,30.0374,30.06,144131.0
2016-04-01 15:50:00,39.89,39.9,39.78,39.78,152833.0,30.06,30.0675,29.9771,29.9771,152833.0
2016-04-01 15:55:00,39.79,39.85,39.76,39.78,280093.0,29.9846,30.0298,29.962,29.9771,280093.0
2016-04-04 09:30:00,39.77,39.79,39.43,39.47,275446.0,29.9696,29.9846,29.7133,29.7435,275446.0
2016-04-04 09:35:00,39.46,39.52,39.2,39.52,210449.0,29.736,29.7812,29.54,29.7812,210449.0
2016-04-04 09:40:00,39.52,39.98,39.44,39.98,122820.0,29.7812,30.1278,29.7209,30.1278,122820.0
2016-04-04 09:45:00,39.98,40.06,39.89,40.01,150691.0,30.1278,30.1881,30.06,30.1504,150691.0
2016-04-04 09:50:00,40.0,40.27,39.99,40.27,110009.0,30.1429,30.3463,30.1353,30.3463,110009.0
2016-04-04 09:55:00,40.28,40.3,40.12,40.17,111605.0,30.3539,30.369,30.2333,30.271,111605.0
2016-04-04 10:00:00,40.14,40.28,40.06,40.27,171274.0,30.2484,30.3539,30.1881,30.3463,171274.0
2016-04-04 10:05:00,40.27,40.34,40.13,40.21,130260.0,30.3463,30.3991,30.2408,30.3011,130260.0
2016-04-04 10:10:00,40.19,40.31,39.94,39.95,240538.0,30.2861,30.3765,30.0977,30.1052,240538.0
2016-04-04 10:15:00,39.95,40.12,39.83,40.06,135398.0,30.1052,30.2333,30.0148,30.1881,135398.0
2016-04-04 10:20:00,40.07,40.25,40.05,40.12,84752.0,30.1956,30.3313,30.1806,30.2333,84752.0
2016-04-04 10:25:00,40.11,40.15,39.98,40.12,78993.0,30.2258,30.2559,30.1278,30.2333,78993.0
2016-04-04 10:30:00,40.13,40.31,40.08,40.3,82430.0,30.2408,30.3765,30.2032,30.369,82430.0
2016-04-04 10:35:00,40.29,40.29,40.08,40.16,69110.0,30.3614,30.3614,30.2032,30.2635,69110.0
2016-04-04 10:40:00,40.15,40.29,40.13,40.29,111435.0,30.2559,30.3614,30.2408,30.3614,111435.0
2016-04-04 10:45:00,40.28,40.3,40.11,40.13,98150.0,30.3539,30.369,30.2258,30.2408,98150.0
2016-04-04 10:50:00,40.12,40.14,39.92,39.94,86186.0,30.2333,30.2484,30.0826,30.0977,86186.0
2016-04-04 10:55:00,39.95,40.09,39.92,40.09,37379.0,30.1052,30.2107,30.0826,30.2107,37379.0
2016-04-04 11:00:00,40.09,40.21,40.06,40.18,47697.0,30.2107,30.3011,30.1881,30.2785,47697.0
2016-04-04 11:05:00,40.18,40.19,40.04,40.11,45487.0,30.2785,30.2861,30.173,30.2258,45487.0
2016-04-04 11:10:00,40.11,40.18,40.01,40.09,56502.0,30.2258,30.2785,30.1504,30.2107,56502.0
2016-04-04 11:15:00,40.08,40.13,40.04,40.09,46730.0,30.2032,30.2408,30.173,30.2107,46730.0
2016-04-04 11:20:00,40.09,40.11,40.04,40.08,38491.0,30.2107,30.2258,30.173,30.2032,38491.0
2016-04-04 11:25:00,40.08,40.09,40.0,40.06,97863.0,30.2032,30.2107,30.1429,30.1881,97863.0
2016-04-04 11:30:00,40.05,40.08,39.98,40.05,129561.0,30.1806,30.2032,30.1278,30.1806,129561.0
2016-04-04 11:35:00,40.04,40.07,40.0,40.05,89287.0,30.173,30.1956,30.1429,30.1806,89287.0
2016-04-04 11:40:00,40.05,40.09,40.0,40.01,62188.0,30.1806,30.2107,30.1429,30.1504,62188.0
2016-04-04 11:45:00,40.0,40.05,40.0,40.0,79472.0,30.1429,30.1806,30.1429,30.1429,79472.0
2016-04-04 11:50:00,40.0,40.0,39.9,39.93,54791.0,30.1429,30.1429,30.0675,30.0901,54791.0
2016-04-04 11:55:00,39.93,39.99,39.89,39.92,40212.0,30.0901,30.1353,30.06,30.0826,40212.0
2016-04-04 12:00:00,39.92,39.99,39.92,39.99,28337.0,30.0826,30.1353,30.0826,30.1353,28337.0
2016-04-04 12:05:00,39.99,40.12,39.98,40.09,82966.0,30.1353,30.2333,30.1278,30.2107,82966.0
2016-04-04 12:10:00,40.07,40.1,40.03,40.03,25997.0,30.1956,30.2182,30.1655,30.1655,25997.0
2016-04-04 12:15:00,40.03,40.06,39.99,40.03,21582.0,30.1655,30.1881,30.1353,30.1655,21582.0
2016-04-04 12:20:00,40.04,40.1,40.03,40.07,28918.0,30.173,30.2182,30.1655,30.1956,28918.0
2016-04-04 12:25:00,40.06,40.08,40.01,40.06,113277.0,30.1881,30.2032,30.1504,30.1881,113277.0
2016-04-04 12:30:00,40.06,40.06,39.96,40.0,53565.0,30.1881,30.1881,30.1127,30.1429,53565.0
2016-04-04 12:35:00,40.02,40.08,39.94,39.94,47591.0,30.158,30.2032,30.0977,30.0977,47591.0
2016-04-04 12:40:00,39.93,40.0,39.89,40.0,58671.0,30.0901,30.1429,30.06,30.1429,58671.0
2016-04-04 12:45:00,40.0,40.0,39.9,39.91,98296.0,30.1429,30.1429,30.0675,30.0751,98296.0
2016-04-04 12:50:00,39.9,39.92,39.86,39.89,108767.0,30.0675,30.0826,30.0374,30.06,108767.0
2016-04-04 12:55:00,39.88,39.98,39.87,39.95,101390.0,30.0525,30.1278,30.0449,30.1052,101390.0
2016-04-04 13:00:00,39.94,39.96,39.87,39.91,46039.0,30.0977,30.1127,30.0449,30.0751,46039.0
2016-04-04 13:05:00,39.92,39.94,39.87,39.87,57596.0,30.0826,30.0977,30.0449,30.0449,57596.0
2016-04-04 13:10:00,39.86,39.86,39.71,39.72,118939.0,30.0374,30.0374,29.9243,29.9319,118939.0
2016-04-04 13:15:00,39.72,39.73,39.43,39.53,180819.0,29.9319,29.9394,29.7133,29.7887,180819.0
2016-04-04 13:20:00,39.52,39.56,39.45,39.52,54586.0,29.7812,29.8113,29.7284,29.7812,54586.0
2016-04-04 13:25:00,39.52,39.56,39.34,39.35,84751.0,29.7812,29.8113,29.6455,29.6531,84751.0
2016-04-04 13:30:00,39.35,39.48,39.3,39.45,129925.0,29.6531,29.751,29.6154,29.7284,129925.0
2016-04-04 13:35:00,39.45,39.46,39.29,39.3,64062.0,29.7284,29.736,29.6078,29.6154,64062.0
2016-04-04 13:40:00,39.3,39.45,39.29,39.45,94167.0,29.6154,29.7284,29.6078,29.7284,94167.0
2016-04-04 13:45:00,39.44,39.51,39.42,39.47,127730.0,29.7209,29.7736,29.7058,29.7435,127730.0
2016-04-04 13:50:00,39.47,39.52,39.42,39.48,62616.0,29.7435,29.7812,29.7058,29.751,62616.0
2016-04-04 13:55:00,39.48,39.5,39.37,39.43,52326.0,29.751,29.7661,29.6681,29.7133,52326.0
2016-04-04 14:00:00,39.43,39.43,39.35,39.37,57952.0,29.7133,29.7133,29.6531,29.6681,57952.0
2016-04-04 14:05:00,39.38,39.45,39.36,39.41,48104.0,29.6757,29.7284,29.6606,29.6983,48104.0
2016-04-04 14:10:00,39.41,39.42,39.32,39.38,106812.0,29.6983,29.7058,29.6305,29.6757,106812.0
2016-04-04 14:15:00,39.38,39.39,39.25,39.3,55396.0,29.6757,29.6832,29.5777,29.6154,55396.0
2016-04-04 14:20:00,39.3,39.3,39.24,39.25,49628.0,29.6154,29.6154,29.5702,29.5777,49628.0
2016-04-04 14:25:00,39.26,39.29,39.14,39.14,64411.0,29.5852,29.6078,29.4948,29.4948,64411.0
2016-04-04 14:30:00,39.15,39.18,39.12,39.18,120107.0,29.5023,29.525,29.4797,29.525,120107.0
2016-04-04 14:35:00,39.17,39.25,39.14,39.25,60587.0,29.5174,29.5777,29.4948,29.5777,60587.0
2016-04-04 14:40:00,39.25,39.29,39.22,39.26,212335.0,29.5777,29.6078,29.5551,29.5852,212335.0
2016-04-04 14:45:00,39.27,39.28,39.19,39.22,67662.0,29.5928,29.6003,29.5325,29.5551,67662.0
2016-04-04 14:50:00,39.22,39.28,39.21,39.26,45820.0,29.5551,29.6003,29.5476,29.5852,45820.0
2016-04-04 14:55:00,39.25,39.29,39.21,39.25,75601.0,29.5777,29.6078,29.5476,29.5777,75601.0
2016-04-04 15:00:00,39.25,39.29,39.21,39.22,84240.0,29.5777,29.6078,29.5476,29.5551,84240.0
2016-04-04 15:05:00,39.23,39.24,39.1,39.13,148400.0,29.5626,29.5702,29.4647,29.4873,148400.0
2016-04-04 15:10:00,39.13,39.15,39.06,39.08,101611.0,29.4873,29.5023,29.4345,29.4496,101611.0
2016-04-04 15:15:00,39.09,39.1,39.02,39.08,89120.0,29.4571,29.4647,29.4044,29.4496,89120.0
2016-04-04 15:20:00,39.09,39.09,38.98,39.0,110614.0,29.4571,29.4571,29.3742,29.3893,110614.0
2016-04-04 15:25:00,39.0,39.04,38.98,39.0,63669.0,29.3893,29.4195,29.3742,29.3893,63669.0
2016-04-04 15:30:00,38.99,39.1,38.99,39.08,99995.0,29.3818,29.4647,29.3818,29.4496,99995.0
2016-04-04 15:35:00,39.08,39.11,39.0,39.01,127844.0,29.4496,29.4722,29.3893,29.3968,127844.0
2016-04-04 15:40:00,39.01,39.07,39.0,39.01,134168.0,29.3968,29.4421,29.3893,29.3968,134168.0
2016-04-04 15:45:00,39.01,39.08,39.0,39.05,130103.0,29.3968,29.4496,29.3893,29.427,130103.0
2016-04-04 15:50:00,39.05,39.11,39.05,39.07,127157.0,29.427,29.4722,29.427,29.4421,127157.0
2016-04-04 15:55:00,39.06,39.12,39.05,39.1,275666.0,29.4345,29.4797,29.427,29.4647,275666.0
2016-04-05 09:30:00,38.75,38.95,38.64,38.8,171254.0,29.2009,29.3516,29.118,29.2386,171254.0
2016-04-05 09:35:00,38.78,39.0,38.67,38.72,205976.0,29.2235,29.3893,29.1406,29.1783,205976.0
2016-04-05 09:40:00,38.73,38.77,38.52,38.62,127292.0,29.1858,29.216,29.0276,29.103,127292.0
2016-04-05 09:45:00,38.62,38.69,38.33,38.43,222579.0,29.103,29.1557,28.8844,28.9598,222579.0
2016-04-05 09:50:00,38.44,38.45,38.28,38.3,125494.0,28.9673,28.9748,28.8467,28.8618,125494.0
2016-04-05 09:55:00,38.29,38.33,38.19,38.32,123184.0,28.8543,28.8844,28.7789,28.8769,123184.0
2016-04-05 10:00:00,38.33,38.56,38.33,38.52,152375.0,28.8844,29.0577,28.8844,29.0276,152375.0
2016-04-05 10:05:00,38.53,38.81,38.49,38.73,224481.0,29.0351,29.2461,29.005,29.1858,224481.0
2016-04-05 10:10:00,38.74,38.75,38.61,38.64,56749.0,29.1934,29.2009,29.0954,29.118,56749.0
2016-04-05 10:15:00,38.65,38.68,38.55,38.65,90725.0,29.1256,29.1482,29.0502,29.1256,90725.0
2016-04-05 10:20:00,38.65,38.74,38.53,38.6,130939.0,29.1256,29.1934,29.0351,29.0879,130939.0
2016-04-05 10:25:00,38.61,38.8,38.59,38.77,98500.0,29.0954,29.2386,29.0803,29.216,98500.0
2016-04-05 10:30:00,38.76,38.77,38.56,38.7,123665.0,29.2085,29.216,29.0577,29.1632,123665.0
2016-04-05 10:35:00,38.71,38.83,38.61,38.83,207732.0,29.1708,29.2612,29.0954,29.2612,207732.0
2016-04-05 10:40:00,38.82,38.82,38.66,38.71,91423.0,29.2537,29.2537,29.1331,29.1708,91423.0
2016-04-05 10:45:00,38.72,38.91,38.64,38.9,113363.0,29.1783,29.3215,29.118,29.314,113363.0
2016-04-05 10:50:00,38.89,38.96,38.84,38.95,68754.0,29.3064,29.3592,29.2687,29.3516,68754.0
2016-04-05 10:55:00,38.94,38.95,38.8,38.8,51933.0,29.3441,29.3516,29.2386,29.2386,51933.0
2016-04-05 11:00:00,38.8,38.91,38.8,38.91,56571.0,29.2386,29.3215,29.2386,29.3215,56571.0
2016-04-05 11:05:00,38.92,39.06,38.89,39.03,80275.0,29.329,29.4345,29.3064,29.4119,80275.0
2016-04-05 11:10:00,39.03,39.14,39.0,39.01,70193.0,29.4119,29.4948,29.3893,29.3968,70193.0
2016-04-05 11:15:00,39.03,39.06,38.88,39.0,50913.0,29.4119,29.4345,29.2989,29.3893,50913.0
2016-04-05 11:20:00,39.01,39.12,38.96,38.97,38560.0,29.3968,29.4797,29.3592,29.3667,38560.0
2016-04-05 11:25:00,38.98,39.04,38.9,39.0,50157.0,29.3742,29.4195,29.314,29.3893,50157.0
2016-04-05 11:30:00,39.0,39.06,38.92,38.97,42493.0,29.3893,29.4345,29.329,29.3667,42493.0
2016-04-05 11:35:00,38.97,39.11,38.96,39.04,42775.0,29.3667,29.4722,29.3592,29.4195,42775.0
2016-04-05 11:40:00,39.04,39.04,38.9,38.99,54176.0,29.4195,29.4195,29.314,29.3818,54176.0
2016-04-05 11:45:00,38.98,39.07,38.94,39.02,40416.0,29.3742,29.4421,29.3441,29.4044,40416.0
2016-04-05 11:50:00,39.04,39.22,39.01,39.21,89012.0,29.4195,29.5551,29.3968,29.5476,89012.0
2016-04-05 11:55:00,39.2,39.25,39.12,39.12,40999.0,29.54,29.5777,29.4797,29.4797,40999.0
2016-04-05 12:00:00,39.12,39.21,39.1,39.15,40712.0,29.4797,29.5476,29.4647,29.5023,40712.0
2016-04-05 12:05:00,39.15,39.19,39.11,39.14,35796.0,29.5023,29.5325,29.4722,29.4948,35796.0
2016-04-05 12:10:00,39.13,39.18,39.08,39.09,59377.0,29.4873,29.525,29.4496,29.4571,59377.0
2016-04-05 12:15:00,39.09,39.11,38.97,39.02,57867.0,29.4571,29.4722,29.3667,29.4044,57867.0
2016-04-05 12:20:00,39.03,39.06,38.98,39.04,63740.0,29.4119,29.4345,29.3742,29.4195,63740.0
2016-04-05 12:25:00,39.04,39.06,38.99,39.02,39002.0,29.4195,29.4345,29.3818,29.4044,39002.0
2016-04-05 12:30:00,39.02,39.08,39.0,39.04,38155.0,29.4044,29.4496,29.3893,29.4195,38155.0
2016-04-05 12:35:00,39.04,39.18,39.04,39.16,34199.0,29.4195,29.525,29.4195,29.5099,34199.0
2016-04-05 12:40:00,39.16,39.2,39.11,39.17,47132.0,29.5099,29.54,29.4722,29.5174,47132.0
2016-04-05 12:45:00,39.16,39.25,39.15,39.22,49007.0,29.5099,29.5777,29.5023,29.5551,49007.0
2016-04-05 12:50:00,39.23,39.25,39.14,39.19,97207.0,29.5626,29.5777,29.4948,29.5325,97207.0
2016-04-05 12:55:00,39.18,39.21,39.15,39.15,37652.0,29.525,29.5476,29.5023,29.5023,37652.0
2016-04-05 13:00:00,39.14,39.17,39.08,39.08,66506.0,29.4948,29.5174,29.4496,29.4496,66506.0
2016-04-05 13:05:00,39.08,39.1,39.02,39.02,39157.0,29.4496,29.4647,29.4044,29.4044,39157.0
2016-04-05 13:10:00,39.03,39.07,38.97,39.02,55009.0,29.4119,29.4421,29.3667,29.4044,55009.0
2016-04-05 13:15:00,39.02,39.02,38.91,38.91,53623.0,29.4044,29.4044,29.3215,29.3215,53623.0
2016-04-05 13:20:00,38.91,38.94,38.82,38.91,70961.0,29.3215,29.3441,29.2537,29.3215,70961.0
2016-04-05 13:25:00,38.91,38.97,38.9,38.91,35453.0,29.3215,29.3667,29.314,29.3215,35453.0
2016-04-05 13:30:00,38.92,38.98,38.9,38.95,36675.0,29.329,29.3742,29.314,29.3516,36675.0
2016-04-05 13:35:00,38.95,38.97,38.78,38.79,40059.0,29.3516,29.3667,29.2235,29.2311,40059.0
2016-04-05 13:40:00,38.8,38.81,38.76,38.77,45405.0,29.2386,29.2461,29.2085,29.216,45405.0
2016-04-05 13:45:00,38.79,38.79,38.7,38.76,46531.0,29.2311,29.2311,29.1632,29.2085,46531.0
2016-04-05 13:50:00,38.76,38.87,38.75,38.82,37189.0,29.2085,29.2913,29.2009,29.2537,37189.0
2016-04-05 13:55:00,38.82,38.87,38.81,38.83,45092.0,29.2537,29.2913,29.2461,29.2612,45092.0
2016-04-05 14:00:00,38.82,38.87,38.82,38.85,30233.0,29.2537,29.2913,29.2537,29.2763,30233.0
2016-04-05 14:05:00,38.84,38.91,38.83,38.9,39876.0,29.2687,29.3215,29.2612,29.314,39876.0
2016-04-05 14:10:00,38.89,38.92,38.87,38.88,35217.0,29.3064,29.329,29.2913,29.2989,35217.0
2016-04-05 14:15:00,38.87,38.91,38.83,38.88,44178.0,29.2913,29.3215,29.2612,29.2989,44178.0
2016-04-05 14:20:00,38.88,38.91,38.83,38.86,45719.0,29.2989,29.3215,29.2612,29.2838,45719.0
2016-04-05 14:25:00,38.86,39.02,38.85,38.98,73311.0,29.2838,29.4044,29.2763,29.3742,73311.0
2016-04-05 14:30:00,38.98,39.15,38.98,39.15,86119.0,29.3742,29.5023,29.3742,29.5023,86119.0
2016-04-05 14:35:00,39.15,39.15,39.11,39.15,72700.0,29.5023,29.5023,29.4722,29.5023,72700.0
2016-04-05 14:40:00,39.15,39.17,39.13,39.15,89532.0,29.5023,29.5174,29.4873,29.5023,89532.0
2016-04-05 14:45:00,39.15,39.19,39.12,39.18,79026.0,29.5023,29.5325,29.4797,29.525,79026.0
2016-04-05 14:50:00,39.18,39.29,39.18,39.23,63186.0,29.525,29.6078,29.525,29.5626,63186.0
2016-04-05 14:55:00,39.23,39.29,39.22,39.28,93022.0,29.5626,29.6078,29.5551,29.6003,93022.0
2016-04-05 15:00:00,39.28,39.29,39.23,39.25,71515.0,29.6003,29.6078,29.5626,29.5777,71515.0
2016-04-05 15:05:00,39.25,39.25,39.16,39.17,93195.0,29.5777,29.5777,29.5099,29.5174,93195.0
2016-04-05 15:10:00,39.18,39.23,39.16,39.23,111537.0,29.525,29.5626,29.5099,29.5626,111537.0
2016-04-05 15:15:00,39.22,39.24,39.19,39.21,86058.0,29.5551,29.5702,29.5325,29.5476,86058.0
2016-04-05 15:20:00,39.21,39.24,39.08,39.08,74545.0,29.5476,29.5702,29.4496,29.4496,74545.0
2016-04-05 15:25:00,39.08,39.1,39.04,39.08,111220.0,29.4496,29.4647,29.4195,29.4496,111220.0
2016-04-05 15:30:00,39.08,39.14,39.07,39.11,116925.0,29.4496,29.4948,29.4421,29.4722,116925.0
2016-04-05 15:35:00,39.11,39.14,39.08,39.11,135715.0,29.4722,29.4948,29.4496,29.4722,135715.0
2016-04-05 15:40:00,39.11,39.12,39.07,39.07,119830.0,29.4722,29.4797,29.4421,29.4421,119830.0
2016-04-05 15:45:00,39.07,39.08,39.02,39.07,152314.0,29.4421,29.4496,29.4044,29.4421,152314.0
2016-04-05 15:50:00,39.07,39.1,38.99,39.01,164356.0,29.4421,29.4647,29.3818,29.3968,164356.0
2016-04-05 15:55:00,39.0,39.05,38.97,39.05,363121.0,29.3893,29.427,29.3667,29.427,363121.0
2016-04-06 09:30:00,39.4,39.68,39.35,39.66,235098.0,29.6907,29.9017,29.6531,29.8867,235098.0
2016-04-06 09:35:00,39.65,39.66,39.42,39.48,137286.0,29.8791,29.8867,29.7058,29.751,137286.0
2016-04-06 09:40:00,39.48,39.51,39.32,39.36,121168.0,29.751,29.7736,29.6305,29.6606,121168.0
2016-04-06 09:45:00,39.34,39.39,39.17,39.35,197167.0,29.6455,29.6832,29.5174,29.6531,197167.0
2016-04-06 09:50:00,39.36,39.64,39.35,39.38,132393.0,29.6606,29.8716,29.6531,29.6757,132393.0
2016-04-06 09:55:00,39.39,39.4,39.23,39.4,63618.0,29.6832,29.6907,29.5626,29.6907,63618.0
2016-04-06 10:00:00,39.37,39.59,39.31,39.51,75816.0,29.6681,29.8339,29.6229,29.7736,75816.0
2016-04-06 10:05:00,39.54,39.55,39.37,39.37,197769.0,29.7962,29.8038,29.6681,29.6681,197769.0
2016-04-06 10:10:00,39.38,39.47,39.3,39.44,90844.0,29.6757,29.7435,29.6154,29.7209,90844.0
2016-04-06 10:15:00,39.45,39.51,39.26,39.34,89343.0,29.7284,29.7736,29.5852,29.6455,89343.0
2016-04-06 10:20:00,39.35,39.37,39.23,39.29,72110.0,29.6531,29.6681,29.5626,29.6078,72110.0
2016-04-06 10:25:00,39.28,39.41,39.23,39.38,59254.0,29.6003,29.6983,29.5626,29.6757,59254.0
2016-04-06 10:30:00,39.4,39.59,39.29,39.48,173913.0,29.6907,29.8339,29.6078,29.751,173913.0
2016-04-06 10:35:00,39.49,39.67,39.42,39.5,105169.0,29.7586,29.8942,29.7058,29.7661,105169.0
2016-04-06 10:40:00,39.51,39.8,39.51,39.78,101512.0,29.7736,29.9922,29.7736,29.9771,101512.0
2016-04-06 10:45:00,39.79,39.91,39.74,39.82,132913.0,29.9846,30.0751,29.947,30.0072,132913.0
2016-04-06 10:50:00,39.82,39.94,39.81,39.92,127021.0,30.0072,30.0977,29.9997,30.0826,127021.0
2016-04-06 10:55:00,39.93,40.05,39.91,40.04,102711.0,30.0901,30.1806,30.0751,30.173,102711.0
2016-04-06 11:00:00,40.04,40.08,39.96,40.04,191194.0,30.173,30.2032,30.1127,30.173,191194.0
2016-04-06 11:05:00,40.04,40.36,40.03,40.35,126766.0,30.173,30.4142,30.1655,30.4066,126766.0
2016-04-06 11:10:00,40.34,40.36,40.13,40.32,88527.0,30.3991,30.4142,30.2408,30.384,88527.0
2016-04-06 11:15:00,40.35,40.4,40.31,40.36,106546.0,30.4066,30.4443,30.3765,30.4142,106546.0
2016-04-06 11:20:00,40.37,40.43,40.3,40.33,101858.0,30.4217,30.4669,30.369,30.3916,101858.0
2016-04-06 11:25:00,40.33,40.5,40.33,40.5,100597.0,30.3916,30.5197,30.3916,30.5197,100597.0
2016-04-06 11:30:00,40.49,40.52,40.43,40.5,309721.0,30.5121,30.5347,30.4669,30.5197,309721.0
2016-04-06 11:35:00,40.5,40.64,40.49,40.62,122690.0,30.5197,30.6252,30.5121,30.6101,122690.0
2016-04-06 11:40:00,40.63,40.87,40.62,40.85,125604.0,30.6176,30.7985,30.6101,30.7834,125604.0
2016-04-06 11:45:00,40.85,40.92,40.82,40.86,133965.0,30.7834,30.8362,30.7608,30.791,133965.0
2016-04-06 11:50:00,40.85,40.95,40.83,40.9,82177.0,30.7834,30.8588,30.7683,30.8211,82177.0
2016-04-06 11:55:00,40.91,40.98,40.89,40.94,79853.0,30.8286,30.8814,30.8136,30.8512,79853.0
2016-04-06 12:00:00,40.93,40.98,40.9,40.94,70778.0,30.8437,30.8814,30.8211,30.8512,70778.0
2016-04-06 12:05:00,40.94,40.97,40.88,40.91,90675.0,30.8512,30.8738,30.806,30.8286,90675.0
2016-04-06 12:10:00,40.91,40.92,40.74,40.77,83394.0,30.8286,30.8362,30.7005,30.7231,83394.0
2016-04-06 12:15:00,40.75,40.83,40.74,40.83,34725.0,30.7081,30.7683,30.7005,30.7683,34725.0
2016-04-06 12:20:00,40.83,40.88,40.8,40.83,44292.0,30.7683,30.806,30.7457,30.7683,44292.0
2016-04-06 12:25:00,40.82,40.88,40.77,40.78,47467.0,30.7608,30.806,30.7231,30.7307,47467.0
2016-04-06 12:30:00,40.77,40.87,40.75,40.84,45327.0,30.7231,30.7985,30.7081,30.7759,45327.0
2016-04-06 12:35:00,40.85,40.86,40.78,40.84,44713.0,30.7834,30.791,30.7307,30.7759,44713.0
2016-04-06 12:40:00,40.83,40.88,40.8,40.88,58450.0,30.7683,30.806,30.7457,30.806,58450.0
2016-04-06 12:45:00,40.87,40.88,40.78,40.87,107842.0,30.7985,30.806,30.7307,30.7985,107842.0
2016-04-06 12:50:00,40.86,40.88,40.75,40.78,50202.0,30.791,30.806,30.7081,30.7307,50202.0
2016-04-06 12:55:00,40.77,40.78,40.67,40.69,42036.0,30.7231,30.7307,30.6478,30.6628,42036.0
2016-04-06 13:00:00,40.7,40.79,40.7,40.77,50388.0,30.6704,30.7382,30.6704,30.7231,50388.0
2016-04-06 13:05:00,40.77,40.79,40.71,40.76,50626.0,30.7231,30.7382,30.6779,30.7156,50626.0
2016-04-06 13:10:00,40.77,40.81,40.72,40.74,45528.0,30.7231,30.7533,30.6855,30.7005,45528.0
2016-04-06 13:15:00,40.75,40.78,40.71,40.75,45820.0,30.7081,30.7307,30.6779,30.7081,45820.0
2016-04-06 13:20:00,40.75,40.8,40.74,40.79,38338.0,30.7081,30.7457,30.7005,30.7382,38338.0
2016-04-06 13:25:00,40.79,40.81,40.76,40.77,59001.0,30.7382,30.7533,30.7156,30.7231,59001.0
2016-04-06 13:30:00,40.77,40.83,40.75,40.82,45337.0,30.7231,30.7683,30.7081,30.7608,45337.0
2016-04-06 13:35:00,40.83,40.87,40.79,40.8,41040.0,30.7683,30.7985,30.7382,30.7457,41040.0
2016-04-06 13:40:00,40.79,40.84,40.74,40.83,37278.0,30.7382,30.7759,30.7005,30.7683,37278.0
2016-04-06 13:45:00,40.83,40.84,40.8,40.83,34793.0,30.7683,30.7759,30.7457,30.7683,34793.0
2016-04-06 13:50:00,40.83,40.85,40.77,40.79,29215.0,30.7683,30.7834,30.7231,30.7382,29215.0
2016-04-06 13:55:00,40.8,40.8,40.74,40.76,19828.0,30.7457,30.7457,30.7005,30.7156,19828.0
2016-04-06 14:00:00,40.75,40.81,40.63,40.69,97792.0,30.7081,30.7533,30.6176,30.6628,97792.0
2016-04-06 14:05:00,40.69,40.77,40.64,40.65,49443.0,30.6628,30.7231,30.6252,30.6327,49443.0
2016-04-06 14:10:00,40.65,40.65,40.54,40.57,58735.0,30.6327,30.6327,30.5498,30.5724,58735.0
2016-04-06 14:15:00,40.58,40.71,40.54,40.66,65892.0,30.58,30.6779,30.5498,30.6402,65892.0
2016-04-06 14:20:00,40.65,40.74,40.61,40.62,54781.0,30.6327,30.7005,30.6026,30.6101,54781.0
2016-04-06 14:25:00,40.64,40.66,40.51,40.59,65062.0,30.6252,30.6402,30.5272,30.5875,65062.0
2016-04-06 14:30:00,40.6,40.63,40.54,40.54,64085.0,30.595,30.6176,30.5498,30.5498,64085.0
2016-04-06 14:35:00,40.54,40.57,40.5,40.51,69302.0,30.5498,30.5724,30.5197,30.5272,69302.0
2016-04-06 14:40:00,40.51,40.56,40.48,40.5,85596.0,30.5272,30.5649,30.5046,30.5197,85596.0
2016-04-06 14:45:00,40.49,40.52,40.46,40.48,87107.0,30.5121,30.5347,30.4895,30.5046,87107.0
2016-04-06 14:50:00,40.48,40.52,40.45,40.5,75037.0,30.5046,30.5347,30.482,30.5197,75037.0
2016-04-06 14:55:00,40.5,40.67,40.5,40.64,83537.0,30.5197,30.6478,30.5197,30.6252,83537.0
2016-04-06 15:00:00,40.64,40.73,40.57,40.72,103884.0,30.6252,30.693,30.5724,30.6855,103884.0
2016-04-06 15:05:00,40.72,40.73,40.65,40.69,87889.0,30.6855,30.693,30.6327,30.6628,87889.0
2016-04-06 15:10:00,40.69,40.73,40.68,40.73,98886.0,30.6628,30.693,30.6553,30.693,98886.0
2016-04-06 15:15:00,40.73,40.78,40.7,40.76,125957.0,30.693,30.7307,30.6704,30.7156,125957.0
2016-04-06 15:20:00,40.76,40.78,40.69,40.72,57004.0,30.7156,30.7307,30.6628,30.6855,57004.0
2016-04-06 15:25:00,40.72,40.78,40.72,40.76,111081.0,30.6855,30.7307,30.6855,30.7156,111081.0
2016-04-06 15:30:00,40.76,40.79,40.66,40.66,166845.0,30.7156,30.7382,30.6402,30.6402,166845.0
2016-04-06 15:35:00,40.66,40.79,40.66,40.75,161269.0,30.6402,30.7382,30.6402,30.7081,161269.0
2016-04-06 15:40:00,40.76,40.84,40.75,40.83,158157.0,30.7156,30.7759,30.7081,30.7683,158157.0
2016-04-06 15:45:00,40.82,40.91,40.79,40.9,229249.0,30.7608,30.8286,30.7382,30.8211,229249.0
2016-04-06 15:50:00,40.89,40.92,40.87,40.91,182346.0,30.8136,30.8362,30.7985,30.8286,182346.0
2016-04-06 15:55:00,40.9,40.92,40.73,40.75,935672.0,30.8211,30.8362,30.693,30.7081,935672.0
2016-04-07 09:30:00,40.43,40.87,40.1,40.72,203106.0,30.4669,30.7985,30.2182,30.6855,203106.0
2016-04-07 09:35:00,40.72,40.95,40.67,40.77,173922.0,30.6855,30.8588,30.6478,30.7231,173922.0
2016-04-07 09:40:00,40.79,41.03,40.78,40.99,289476.0,30.7382,30.9191,30.7307,30.8889,289476.0
2016-04-07 09:45:00,41.01,41.03,40.68,40.79,158781.0,30.904,30.9191,30.6553,30.7382,158781.0
2016-04-07 09:50:00,40.78,40.9,40.72,40.75,167055.0,30.7307,30.8211,30.6855,30.7081,167055.0
2016-04-07 09:55:00,40.75,40.79,40.6,40.62,156562.0,30.7081,30.7382,30.595,30.6101,156562.0
2016-04-07 10:00:00,40.63,40.76,40.5,40.51,145729.0,30.6176,30.7156,30.5197,30.5272,145729.0
2016-04-07 10:05:00,40.51,40.67,40.49,40.67,135545.0,30.5272,30.6478,30.5121,30.6478,135545.0
2016-04-07 10:10:00,40.65,40.65,40.49,40.5,117574.0,30.6327,30.6327,30.5121,30.5197,117574.0
2016-04-07 10:15:00,40.49,40.52,40.4,40.47,110742.0,30.5121,30.5347,30.4443,30.4971,110742.0
2016-04-07 10:20:00,40.46,40.59,40.41,40.51,85926.0,30.4895,30.5875,30.4518,30.5272,85926.0
2016-04-07 10:25:00,40.51,40.53,40.31,40.34,105934.0,30.5272,30.5423,30.3765,30.3991,105934.0
2016-04-07 10:30:00,40.34,40.39,40.27,40.37,53595.0,30.3991,30.4368,30.3463,30.4217,53595.0
2016-04-07 10:35:00,40.37,40.49,40.36,40.4,61189.0,30.4217,30.5121,30.4142,30.4443,61189.0
2016-04-07 10:40:00,40.39,40.4,40.31,40.31,75235.0,30.4368,30.4443,30.3765,30.3765,75235.0
2016-04-07 10:45:00,40.32,40.44,40.25,40.34,117188.0,30.384,30.4745,30.3313,30.3991,117188.0
2016-04-07 10:50:00,40.33,40.51,40.32,40.49,59737.0,30.3916,30.5272,30.384,30.5121,59737.0
2016-04-07 10:55:00,40.49,40.54,40.45,40.5,56298.0,30.5121,30.5498,30.482,30.5197,56298.0
2016-04-07 11:00:00,40.49,40.49,40.29,40.31,69519.0,30.5121,30.5121,30.3614,30.3765,69519.0
2016-04-07 11:05:00,40.3,40.39,40.28,40.35,41558.0,30.369,30.4368,30.3539,30.4066,41558.0
2016-04-07 11:10:00,40.35,40.41,40.31,40.38,61440.0,30.4066,30.4518,30.3765,30.4292,61440.0
2016-04-07 11:15:00,40.39,40.4,40.35,40.37,58859.0,30.4368,30.4443,30.4066,30.4217,58859.0
2016-04-07 11:20:00,40.37,40.37,40.12,40.12,124138.0,30.4217,30.4217,30.2333,30.2333,124138.0
2016-04-07 11:25:00,40.12,40.17,40.04,40.17,72785.0,30.2333,30.271,30.173,30.271,72785.0
2016-04-07 11:30:00,40.17,40.2,40.09,40.09,46490.0,30.271,30.2936,30.2107,30.2107,46490.0
2016-04-07 11:35:00,40.09,40.19,40.09,40.17,53686.0,30.2107,30.2861,30.2107,30.271,53686.0
2016-04-07 11:40:00,40.17,40.25,40.12,40.24,34704.0,30.271,30.3313,30.2333,30.3237,34704.0
2016-04-07 11:45:00,40.24,40.29,40.22,40.25,32004.0,30.3237,30.3614,30.3087,30.3313,32004.0
2016-04-07 11:50:00,40.24,40.28,40.21,40.23,31333.0,30.3237,30.3539,30.3011,30.3162,31333.0
2016-04-07 11:55:00,40.23,40.27,40.19,40.2,42642.0,30.3162,30.3463,30.2861,30.2936,42642.0
2016-04-07 12:00:00,40.2,40.27,40.2,40.25,69885.0,30.2936,30.3463,30.2936,30.3313,69885.0
2016-04-07 12:05:00,40.25,40.4,40.23,40.38,31732.0,30.3313,30.4443,30.3162,30.4292,31732.0
2016-04-07 12:10:00,40.38,40.48,40.36,40.47,27302.0,30.4292,30.5046,30.4142,30.4971,27302.0
2016-04-07 12:15:00,40.46,40.46,40.22,40.26,41021.0,30.4895,30.4895,30.3087,30.3388,41021.0
2016-04-07 12:20:00,40.27,40.32,40.22,40.23,32951.0,30.3463,30.384,30.3087,30.3162,32951.0
2016-04-07 12:25:00,40.23,40.27,40.19,40.26,63056.0,30.3162,30.3463,30.2861,30.3388,63056.0
2016-04-07 12:30:00,40.26,40.31,40.22,40.22,43292.0,30.3388,30.3765,30.3087,30.3087,43292.0
2016-04-07 12:35:00,40.22,40.24,40.16,40.24,29974.0,30.3087,30.3237,30.2635,30.3237,29974.0
2016-04-07 12:40:00,40.24,40.25,40.12,40.13,58378.0,30.3237,30.3313,30.2333,30.2408,58378.0
2016-04-07 12:45:00,40.13,40.17,40.1,40.12,28994.0,30.2408,30.271,30.2182,30.2333,28994.0
2016-04-07 12:50:00,40.13,40.14,40.06,40.06,28563.0,30.2408,30.2484,30.1881,30.1881,28563.0
2016-04-07 12:55:00,40.06,40.13,40.05,40.11,43087.0,30.1881,30.2408,30.1806,30.2258,43087.0
2016-04-07 13:00:00,40.12,40.12,40.06,40.08,36841.0,30.2333,30.2333,30.1881,30.2032,36841.0
2016-04-07 13:05:00,40.08,40.11,40.03,40.04,51610.0,30.2032,30.2258,30.1655,30.173,51610.0
2016-04-07 13:10:00,40.03,40.06,40.0,40.05,54271.0,30.1655,30.1881,30.1429,30.1806,54271.0
2016-04-07 13:15:00,40.05,40.08,40.02,40.03,44542.0,30.1806,30.2032,30.158,30.1655,44542.0
2016-04-07 13:20:00,40.04,40.06,40.01,40.04,19864.0,30.173,30.1881,30.1504,30.173,19864.0
2016-04-07 13:25:00,40.04,40.08,40.01,40.06,36157.0,30.173,30.2032,30.1504,30.1881,36157.0
2016-04-07 13:30:00,40.05,40.12,40.03,40.04,48258.0,30.1806,30.2333,30.1655,30.173,48258.0
2016-04-07 13:35:00,40.04,40.09,40.03,40.07,36827.0,30.173,30.2107,30.1655,30.1956,36827.0
2016-04-07 13:40:00,40.08,40.1,40.05,40.08,31410.0,30.2032,30.2182,30.1806,30.2032,31410.0
2016-04-07 13:45:00,40.08,40.1,40.0,40.02,71867.0,30.2032,30.2182,30.1429,30.158,71867.0
2016-04-07 13:50:00,40.02,40.02,39.9,39.94,74082.0,30.158,30.158,30.0675,30.0977,74082.0
2016-04-07 13:55:00,39.93,39.96,39.89,39.91,57224.0,30.0901,30.1127,30.06,30.0751,57224.0
2016-04-07 14:00:00,39.91,39.94,39.88,39.9,67932.0,30.0751,30.0977,30.0525,30.0675,67932.0
2016-04-07 14:05:00,39.91,39.93,39.77,39.79,84050.0,30.0751,30.0901,29.9696,29.9846,84050.0
2016-04-07 14:10:00,39.78,39.81,39.75,39.77,64774.0,29.9771,29.9997,29.9545,29.9696,64774.0
2016-04-07 14:15:00,39.78,39.8,39.74,39.78,66440.0,29.9771,29.9922,29.947,29.9771,66440.0
2016-04-07 14:20:00,39.79,39.89,39.78,39.87,56794.0,29.9846,30.06,29.9771,30.0449,56794.0
2016-04-07 14:25:00,39.87,40.03,39.85,40.03,51421.0,30.0449,30.1655,30.0298,30.1655,51421.0
2016-04-07 14:30:00,40.02,40.03,39.97,40.02,28540.0,30.158,30.1655,30.1203,30.158,28540.0
2016-04-07 14:35:00,40.03,40.05,39.97,40.01,32816.0,30.1655,30.1806,30.1203,30.1504,32816.0
2016-04-07 14:40:00,40.02,40.03,39.92,39.94,42324.0,30.158,30.1655,30.0826,30.0977,42324.0
2016-04-07 14:45:00,39.94,39.97,39.88,39.92,83859.0,30.0977,30.1203,30.0525,30.0826,83859.0
2016-04-07 14:50:00,39.92,39.94,39.86,39.93,35714.0,30.0826,30.0977,30.0374,30.0901,35714.0
2016-04-07 14:55:00,39.93,39.97,39.85,39.87,33299.0,30.0901,30.1203,30.0298,30.0449,33299.0
2016-04-07 15:00:00,39.86,39.9,39.82,39.83,43987.0,30.0374,30.0675,30.0072,30.0148,43987.0
2016-04-07 15:05:00,39.84,40.01,39.84,39.98,52464.0,30.0223,30.1504,30.0223,30.1278,52464.0
2016-04-07 15:10:00,39.99,40.08,39.98,40.07,50342.0,30.1353,30.2032,30.1278,30.1956,50342.0
2016-04-07 15:15:00,40.07,40.07,39.95,39.98,56751.0,30.1956,30.1956,30.1052,30.1278,56751.0
2016-04-07 15:20:00,39.99,40.11,39.99,40.1,60653.0,30.1353,30.2258,30.1353,30.2182,60653.0
2016-04-07 15:25:00,40.11,40.22,40.08,40.2,114255.0,30.2258,30.3087,30.2032,30.2936,114255.0
2016-04-07 15:30:00,40.2,40.29,40.16,40.28,153023.0,30.2936,30.3614,30.2635,30.3539,153023.0
2016-04-07 15:35:00,40.27,40.29,40.13,40.18,87153.0,30.3463,30.3614,30.2408,30.2785,87153.0
2016-04-07 15:40:00,40.19,40.27,40.18,40.25,98123.0,30.2861,30.3463,30.2785,30.3313,98123.0
2016-04-07 15:45:00,40.25,40.37,40.25,40.34,243358.0,30.3313,30.4217,30.3313,30.3991,243358.0
2016-04-07 15:50:00,40.34,40.34,40.27,40.33,195800.0,30.3991,30.3991,30.3463,30.3916,195800.0
2016-04-07 15:55:00,40.33,40.35,40.23,40.32,242550.0,30.3916,30.4066,30.3162,30.384,242550.0
2016-04-08 09:30:00,41.62,41.65,41.17,41.48,261202.0,31.3637,31.3863,31.0246,31.2582,261202.0
2016-04-08 09:35:00,41.47,41.5,41.11,41.28,195814.0,31.2506,31.2732,30.9793,31.1075,195814.0
2016-04-08 09:40:00,41.28,41.48,41.22,41.3,133450.0,31.1075,31.2582,31.0622,31.1225,133450.0
2016-04-08 09:45:00,41.3,41.6,41.3,41.5,173818.0,31.1225,31.3486,31.1225,31.2732,173818.0
2016-04-08 09:50:00,41.5,41.62,41.32,41.35,135195.0,31.2732,31.3637,31.1376,31.1602,135195.0
2016-04-08 09:55:00,41.35,41.42,41.24,41.33,105208.0,31.1602,31.213,31.0773,31.1451,105208.0
2016-04-08 10:00:00,41.33,41.58,41.3,41.53,100243.0,31.1451,31.3335,31.1225,31.2958,100243.0
2016-04-08 10:05:00,41.52,41.69,41.44,41.66,143836.0,31.2883,31.4164,31.228,31.3938,143836.0
2016-04-08 10:10:00,41.65,41.69,41.48,41.69,113288.0,31.3863,31.4164,31.2582,31.4164,113288.0
2016-04-08 10:15:00,41.7,41.74,41.56,41.64,101967.0,31.424,31.4541,31.3185,31.3787,101967.0
2016-04-08 10:20:00,41.63,41.72,41.52,41.66,105389.0,31.3712,31.439,31.2883,31.3938,105389.0
2016-04-08 10:25:00,41.66,41.7,41.55,41.62,62114.0,31.3938,31.424,31.3109,31.3637,62114.0
2016-04-08 10:30:00,41.62,41.74,41.61,41.7,79604.0,31.3637,31.4541,31.3561,31.424,79604.0
2016-04-08 10:35:00,41.71,41.82,41.69,41.75,124340.0,31.4315,31.5144,31.4164,31.4616,124340.0
2016-04-08 10:40:00,41.76,41.86,41.72,41.75,114562.0,31.4692,31.5445,31.439,31.4616,114562.0
2016-04-08 10:45:00,41.75,41.82,41.72,41.73,61875.0,31.4616,31.5144,31.439,31.4466,61875.0
2016-04-08 10:50:00,41.74,41.83,41.74,41.81,172547.0,31.4541,31.5219,31.4541,31.5068,172547.0
2016-04-08 10:55:00,41.82,41.89,41.76,41.76,77709.0,31.5144,31.5671,31.4692,31.4692,77709.0
2016-04-08 11:00:00,41.75,41.81,41.66,41.79,80082.0,31.4616,31.5068,31.3938,31.4918,80082.0
2016-04-08 11:05:00,41.79,41.88,41.75,41.8,74710.0,31.4918,31.5596,31.4616,31.4993,74710.0
2016-04-08 11:10:00,41.8,41.87,41.77,41.8,151053.0,31.4993,31.5521,31.4767,31.4993,151053.0
2016-04-08 11:15:00,41.81,41.85,41.76,41.8,127148.0,31.5068,31.537,31.4692,31.4993,127148.0
2016-04-08 11:20:00,41.79,41.8,41.72,41.73,86278.0,31.4918,31.4993,31.439,31.4466,86278.0
2016-04-08 11:25:00,41.73,41.82,41.69,41.75,141641.0,31.4466,31.5144,31.4164,31.4616,141641.0
2016-04-08 11:30:00,41.75,41.76,41.55,41.63,108463.0,31.4616,31.4692,31.3109,31.3712,108463.0
2016-04-08 11:35:00,41.64,41.65,41.46,41.55,90679.0,31.3787,31.3863,31.2431,31.3109,90679.0
2016-04-08 11:40:00,41.56,41.66,41.55,41.61,68234.0,31.3185,31.3938,31.3109,31.3561,68234.0
2016-04-08 11:45:00,41.6,41.63,41.53,41.57,72640.0,31.3486,31.3712,31.2958,31.326,72640.0
2016-04-08 11:50:00,41.56,41.62,41.51,41.59,104027.0,31.3185,31.3637,31.2808,31.3411,104027.0
2016-04-08 11:55:00,41.58,41.67,41.56,41.62,108589.0,31.3335,31.4013,31.3185,31.3637,108589.0
2016-04-08 12:00:00,41.62,41.62,41.38,41.41,78602.0,31.3637,31.3637,31.1828,31.2054,78602.0
2016-04-08 12:05:00,41.42,41.44,41.37,41.37,46295.0,31.213,31.228,31.1753,31.1753,46295.0
2016-04-08 12:10:00,41.38,41.51,41.36,41.45,88893.0,31.1828,31.2808,31.1677,31.2356,88893.0
2016-04-08 12:15:00,41.46,41.47,41.35,41.39,48995.0,31.2431,31.2506,31.1602,31.1903,48995.0
2016-04-08 12:20:00,41.39,41.43,41.35,41.39,33573.0,31.1903,31.2205,31.1602,31.1903,33573.0
2016-04-08 12:25:00,41.38,41.38,41.31,41.34,50737.0,31.1828,31.1828,31.1301,31.1527,50737.0
2016-04-08 12:30:00,41.33,41.34,41.24,41.28,76810.0,31.1451,31.1527,31.0773,31.1075,76810.0
2016-04-08 12:35:00,41.29,41.36,41.28,41.33,35742.0,31.115,31.1677,31.1075,31.1451,35742.0
2016-04-08 12:40:00,41.32,41.33,41.25,41.31,39154.0,31.1376,31.1451,31.0848,31.1301,39154.0
2016-04-08 12:45:00,41.31,41.34,41.23,41.25,60383.0,31.1301,31.1527,31.0698,31.0848,60383.0
2016-04-08 12:50:00,41.24,41.26,41.22,41.23,47141.0,31.0773,31.0924,31.0622,31.0698,47141.0
2016-04-08 12:55:00,41.22,41.25,41.17,41.25,47988.0,31.0622,31.0848,31.0246,31.0848,47988.0
2016-04-08 13:00:00,41.25,41.28,41.14,41.18,108195.0,31.0848,31.1075,31.002,31.0321,108195.0
2016-04-08 13:05:00,41.18,41.23,41.16,41.21,50537.0,31.0321,31.0698,31.017,31.0547,50537.0
2016-04-08 13:10:00,41.2,41.21,41.02,41.05,122070.0,31.0472,31.0547,30.9115,30.9341,122070.0
2016-04-08 13:15:00,41.05,41.09,40.93,40.94,69777.0,30.9341,30.9643,30.8437,30.8512,69777.0
2016-04-08 13:20:00,40.94,41.09,40.94,41.07,111235.0,30.8512,30.9643,30.8512,30.9492,111235.0
2016-04-08 13:25:00,41.08,41.08,41.0,41.05,90365.0,30.9567,30.9567,30.8965,30.9341,90365.0
2016-04-08 13:30:00,41.05,41.2,40.99,41.2,49377.0,30.9341,31.0472,30.8889,31.0472,49377.0
2016-04-08 13:35:00,41.21,41.31,41.21,41.27,64315.0,31.0547,31.1301,31.0547,31.0999,64315.0
2016-04-08 13:40:00,41.27,41.32,41.23,41.29,56500.0,31.0999,31.1376,31.0698,31.115,56500.0
2016-04-08 13:45:00,41.29,41.31,41.23,41.23,29160.0,31.115,31.1301,31.0698,31.0698,29160.0
2016-04-08 13:50:00,41.23,41.36,41.22,41.3,55614.0,31.0698,31.1677,31.0622,31.1225,55614.0
2016-04-08 13:55:00,41.31,41.33,41.26,41.3,54754.0,31.1301,31.1451,31.0924,31.1225,54754.0
2016-04-08 14:00:00,41.29,41.3,41.19,41.2,45871.0,31.115,31.1225,31.0396,31.0472,45871.0
2016-04-08 14:05:00,41.19,41.27,41.19,41.24,55561.0,31.0396,31.0999,31.0396,31.0773,55561.0
2016-04-08 14:10:00,41.23,41.31,41.2,41.27,68544.0,31.0698,31.1301,31.0472,31.0999,68544.0
2016-04-08 14:15:00,41.29,41.41,41.26,41.39,98362.0,31.115,31.2054,31.0924,31.1903,98362.0
2016-04-08 14:20:00,41.38,41.4,41.29,41.33,50045.0,31.1828,31.1979,31.115,31.1451,50045.0
2016-04-08 14:25:00,41.34,41.37,41.3,41.33,44275.0,31.1527,31.1753,31.1225,31.1451,44275.0
2016-04-08 14:30:00,41.32,41.37,41.31,41.36,33011.0,31.1376,31.1753,31.1301,31.1677,33011.0
2016-04-08 14:35:00,41.36,41.37,41.33,41.34,26719.0,31.1677,31.1753,31.1451,31.1527,26719.0
2016-04-08 14:40:00,41.34,41.37,41.28,41.28,38982.0,31.1527,31.1753,31.1075,31.1075,38982.0
2016-04-08 14:45:00,41.29,41.36,41.27,41.34,37389.0,31.115,31.1677,31.0999,31.1527,37389.0
2016-04-08 14:50:00,41.34,41.35,41.27,41.29,31284.0,31.1527,31.1602,31.0999,31.115,31284.0
2016-04-08 14:55:00,41.28,41.28,41.19,41.23,40839.0,31.1075,31.1075,31.0396,31.0698,40839.0
2016-04-08 15:00:00,41.22,41.25,41.17,41.18,29412.0,31.0622,31.0848,31.0246,31.0321,29412.0
2016-04-08 15:05:00,41.19,41.19,41.02,41.03,53736.0,31.0396,31.0396,30.9115,30.9191,53736.0
2016-04-08 15:10:00,41.02,41.06,41.02,41.06,52322.0,30.9115,30.9417,30.9115,30.9417,52322.0
2016-04-08 15:15:00,41.06,41.1,40.99,41.02,79298.0,30.9417,30.9718,30.8889,30.9115,79298.0
2016-04-08 15:20:00,41.02,41.08,41.01,41.07,73685.0,30.9115,30.9567,30.904,30.9492,73685.0
2016-04-08 15:25:00,41.07,41.08,41.0,41.01,83434.0,30.9492,30.9567,30.8965,30.904,83434.0
2016-04-08 15:30:00,41.01,41.04,40.95,41.0,124711.0,30.904,30.9266,30.8588,30.8965,124711.0
2016-04-08 15:35:00,41.0,41.02,40.95,41.0,83085.0,30.8965,30.9115,30.8588,30.8965,83085.0
2016-04-08 15:40:00,41.0,41.03,40.98,41.01,82470.0,30.8965,30.9191,30.8814,30.904,82470.0
2016-04-08 15:45:00,41.02,41.06,40.99,41.03,121428.0,30.9115,30.9417,30.8889,30.9191,121428.0
2016-04-08 15:50:00,41.03,41.13,41.03,41.12,146849.0,30.9191,30.9944,30.9191,30.9869,146849.0
2016-04-08 15:55:00,41.12,41.24,41.1,41.22,407270.0,30.9869,31.0773,30.9718,31.0622,407270.0
2016-04-11 09:30:00,41.43,41.53,41.35,41.41,135118.0,31.2205,31.2958,31.1602,31.2054,135118.0
2016-04-11 09:35:00,41.4,41.75,41.37,41.71,115389.0,31.1979,31.4616,31.1753,31.4315,115389.0
2016-04-11 09:40:00,41.7,41.85,41.64,41.67,161202.0,31.424,31.537,31.3787,31.4013,161202.0
2016-04-11 09:45:00,41.68,41.77,41.6,41.68,124868.0,31.4089,31.4767,31.3486,31.4089,124868.0
2016-04-11 09:50:00,41.7,41.84,41.64,41.75,162364.0,31.424,31.5295,31.3787,31.4616,162364.0
2016-04-11 09:55:00,41.76,41.83,41.68,41.69,89401.0,31.4692,31.5219,31.4089,31.4164,89401.0
2016-04-11 10:00:00,41.7,41.79,41.64,41.72,141375.0,31.424,31.4918,31.3787,31.439,141375.0
2016-04-11 10:05:00,41.73,41.84,41.73,41.77,99379.0,31.4466,31.5295,31.4466,31.4767,99379.0
2016-04-11 10:10:00,41.77,41.88,41.75,41.77,65273.0,31.4767,31.5596,31.4616,31.4767,65273.0
2016-04-11 10:15:00,41.77,41.82,41.62,41.62,78181.0,31.4767,31.5144,31.3637,31.3637,78181.0
2016-04-11 10:20:00,41.62,41.67,41.52,41.57,107771.0,31.3637,31.4013,31.2883,31.326,107771.0
2016-04-11 10:25:00,41.57,41.62,41.55,41.56,73135.0,31.326,31.3637,31.3109,31.3185,73135.0
2016-04-11 10:30:00,41.57,41.67,41.52,41.66,73334.0,31.326,31.4013,31.2883,31.3938,73334.0
2016-04-11 10:35:00,41.66,41.66,41.54,41.65,71313.0,31.3938,31.3938,31.3034,31.3863,71313.0
2016-04-11 10:40:00,41.66,41.68,41.55,41.61,52986.0,31.3938,31.4089,31.3109,31.3561,52986.0
2016-04-11 10:45:00,41.6,41.61,41.47,41.55,75609.0,31.3486,31.3561,31.2506,31.3109,75609.0
2016-04-11 10:50:00,41.53,41.65,41.52,41.61,59504.0,31.2958,31.3863,31.2883,31.3561,59504.0
2016-04-11 10:55:00,41.59,41.72,41.58,41.58,49957.0,31.3411,31.439,31.3335,31.3335,49957.0
2016-04-11 11:00:00,41.58,41.66,41.51,41.65,55628.0,31.3335,31.3938,31.2808,31.3863,55628.0
2016-04-11 11:05:00,41.65,41.68,41.61,41.67,40333.0,31.3863,31.4089,31.3561,31.4013,40333.0
2016-04-11 11:10:00,41.66,41.72,41.65,41.66,39834.0,31.3938,31.439,31.3863,31.3938,39834.0
2016-04-11 11:15:00,41.66,41.67,41.57,41.65,55645.0,31.3938,31.4013,31.326,31.3863,55645.0
2016-04-11 11:20:00,41.65,41.72,41.64,41.72,46263.0,31.3863,31.439,31.3787,31.439,46263.0
2016-04-11 11:25:00,41.71,41.8,41.64,41.73,80231.0,31.4315,31.4993,31.3787,31.4466,80231.0
2016-04-11 11:30:00,41.73,41.75,41.61,41.67,45457.0,31.4466,31.4616,31.3561,31.4013,45457.0
2016-04-11 11:35:00,41.67,41.8,41.64,41.77,75977.0,31.4013,31.4993,31.3787,31.4767,75977.0
2016-04-11 11:40:00,41.76,41.78,41.68,41.69,68792.0,31.4692,31.4842,31.4089,31.4164,68792.0
2016-04-11 11:45:00,41.68,41.82,41.64,41.81,155428.0,31.4089,31.5144,31.3787,31.5068,155428.0
2016-04-11 11:50:00,41.82,41.82,41.76,41.81,73747.0,31.5144,31.5144,31.4692,31.5068,73747.0
2016-04-11 11:55:00,41.81,41.87,41.79,41.86,113170.0,31.5068,31.5521,31.4918,31.5445,113170.0
2016-04-11 12:00:00,41.86,41.9,41.78,41.81,137586.0,31.5445,31.5747,31.4842,31.5068,137586.0
2016-04-11 12:05:00,41.81,41.88,41.79,41.85,63693.0,31.5068,31.5596,31.4918,31.537,63693.0
2016-04-11 12:10:00,41.84,41.9,41.79,41.9,52134.0,31.5295,31.5747,31.4918,31.5747,52134.0
2016-04-11 12:15:00,41.9,41.98,41.88,41.93,103303.0,31.5747,31.635,31.5596,31.5973,103303.0
2016-04-11 12:20:00,41.93,41.96,41.89,41.93,69857.0,31.5973,31.6199,31.5671,31.5973,69857.0
2016-04-11 12:25:00,41.92,41.95,41.81,41.81,59093.0,31.5897,31.6123,31.5068,31.5068,59093.0
2016-04-11 12:30:00,41.82,41.85,41.71,41.72,23229.0,31.5144,31.537,31.4315,31.439,23229.0
2016-04-11 12:35:00,41.73,41.76,41.66,41.68,34162.0,31.4466,31.4692,31.3938,31.4089,34162.0
2016-04-11 12:40:00,41.67,41.74,41.64,41.67,38671.0,31.4013,31.4541,31.3787,31.4013,38671.0
2016-04-11 12:45:00,41.66,41.76,41.61,41.71,45347.0,31.3938,31.4692,31.3561,31.4315,45347.0
2016-04-11 12:50:00,41.72,41.74,41.67,41.68,28005.0,31.439,31.4541,31.4013,31.4089,28005.0
2016-04-11 12:55:00,41.68,41.72,41.64,41.68,39194.0,31.4089,31.439,31.3787,31.4089,39194.0
2016-04-11 13:00:00,41.69,41.75,41.66,41.68,25666.0,31.4164,31.4616,31.3938,31.4089,25666.0
2016-04-11 13:05:00,41.68,41.73,41.66,41.69,34628.0,31.4089,31.4466,31.3938,31.4164,34628.0
2016-04-11 13:10:00,41.69,41.77,41.69,41.77,33423.0,31.4164,31.4767,31.4164,31.4767,33423.0
2016-04-11 13:15:00,41.76,41.82,41.73,41.81,24201.0,31.4692,31.5144,31.4466,31.5068,24201.0
2016-04-11 13:20:00,41.81,41.85,41.73,41.74,39582.0,31.5068,31.537,31.4466,31.4541,39582.0
2016-04-11 13:25:00,41.73,41.77,41.65,41.65,29762.0,31.4466,31.4767,31.3863,31.3863,29762.0
2016-04-11 13:30:00,41.65,41.67,41.6,41.6,23966.0,31.3863,31.4013,31.3486,31.3486,23966.0
2016-04-11 13:35:00,41.6,41.64,41.55,41.57,56291.0,31.3486,31.3787,31.3109,31.326,56291.0
2016-04-11 13:40:00,41.57,41.58,41.54,41.56,36451.0,31.326,31.3335,31.3034,31.3185,36451.0
2016-04-11 13:45:00,41.56,41.59,41.51,41.59,61353.0,31.3185,31.3411,31.2808,31.3411,61353.0
2016-04-11 13:50:00,41.58,41.61,41.56,41.58,29485.0,31.3335,31.3561,31.3185,31.3335,29485.0
2016-04-11 13:55:00,41.58,41.61,41.55,41.6,26950.0,31.3335,31.3561,31.3109,31.3486,26950.0
2016-04-11 14:00:00,41.61,41.74,41.6,41.68,39807.0,31.3561,31.4541,31.3486,31.4089,39807.0
2016-04-11 14:05:00,41.68,41.73,41.67,41.69,37651.0,31.4089,31.4466,31.4013,31.4164,37651.0
2016-04-11 14:10:00,41.69,41.72,41.65,41.66,21290.0,31.4164,31.439,31.3863,31.3938,21290.0
2016-04-11 14:15:00,41.66,41.7,41.6,41.69,39559.0,31.3938,31.424,31.3486,31.4164,39559.0
2016-04-11 14:20:00,41.69,41.69,41.61,41.61,30303.0,31.4164,31.4164,31.3561,31.3561,30303.0
2016-04-11 14:25:00,41.61,41.63,41.5,41.52,95778.0,31.3561,31.3712,31.2732,31.2883,95778.0
2016-04-11 14:30:00,41.52,41.54,41.47,41.48,62358.0,31.2883,31.3034,31.2506,31.2582,62358.0
2016-04-11 14:35:00,41.48,41.55,41.45,41.53,48446.0,31.2582,31.3109,31.2356,31.2958,48446.0
2016-04-11 14:40:00,41.53,41.57,41.52,41.52,48503.0,31.2958,31.326,31.2883,31.2883,48503.0
2016-04-11 14:45:00,41.52,41.58,41.48,41.52,39879.0,31.2883,31.3335,31.2582,31.2883,39879.0
2016-04-11 14:50:00,41.51,41.59,41.46,41.59,62631.0,31.2808,31.3411,31.2431,31.3411,62631.0
2016-04-11 14:55:00,41.58,41.58,41.49,41.54,24762.0,31.3335,31.3335,31.2657,31.3034,24762.0
2016-04-11 15:00:00,41.53,41.54,41.43,41.44,64218.0,31.2958,31.3034,31.2205,31.228,64218.0
2016-04-11 15:05:00,41.44,41.44,41.37,41.39,38599.0,31.228,31.228,31.1753,31.1903,38599.0
2016-04-11 15:10:00,41.39,41.42,41.35,41.4,53503.0,31.1903,31.213,31.1602,31.1979,53503.0
2016-04-11 15:15:00,41.4,41.48,41.38,41.47,81059.0,31.1979,31.2582,31.1828,31.2506,81059.0
2016-04-11 15:20:00,41.47,41.51,41.45,41.47,94289.0,31.2506,31.2808,31.2356,31.2506,94289.0
2016-04-11 15:25:00,41.47,41.48,41.36,41.37,50130.0,31.2506,31.2582,31.1677,31.1753,50130.0
2016-04-11 15:30:00,41.38,41.43,41.36,41.41,39525.0,31.1828,31.2205,31.1677,31.2054,39525.0
2016-04-11 15:35:00,41.41,41.44,41.36,41.36,47511.0,31.2054,31.228,31.1677,31.1677,47511.0
2016-04-11 15:40:00,41.37,41.38,41.27,41.34,86609.0,31.1753,31.1828,31.0999,31.1527,86609.0
2016-04-11 15:45:00,41.33,41.36,41.31,41.33,97893.0,31.1451,31.1677,31.1301,31.1451,97893.0
2016-04-11 15:50:00,41.32,41.34,41.28,41.32,129334.0,31.1376,31.1527,31.1075,31.1376,129334.0
2016-04-11 15:55:00,41.31,41.31,41.15,41.19,568216.0,31.1301,31.1301,31.0095,31.0396,568216.0
2016-04-12 09:30:00,41.57,41.66,41.36,41.59,204053.0,31.326,31.3938,31.1677,31.3411,204053.0
2016-04-12 09:35:00,41.58,41.7,41.51,41.66,142303.0,31.3335,31.424,31.2808,31.3938,142303.0
2016-04-12 09:40:00,41.67,41.93,41.66,41.93,156461.0,31.4013,31.5973,31.3938,31.5973,156461.0
2016-04-12 09:45:00,41.92,42.16,41.92,42.15,167326.0,31.5897,31.7706,31.5897,31.7631,167326.0
2016-04-12 09:50:00,42.15,42.22,42.09,42.13,156252.0,31.7631,31.8158,31.7179,31.748,156252.0
2016-04-12 09:55:00,42.13,42.23,42.11,42.21,111898.0,31.748,31.8234,31.7329,31.8083,111898.0
2016-04-12 10:00:00,42.21,42.32,42.19,42.23,247659.0,31.8083,31.8912,31.7932,31.8234,247659.0
2016-04-12 10:05:00,42.23,42.24,42.02,42.02,125272.0,31.8234,31.8309,31.6651,31.6651,125272.0
2016-04-12 10:10:00,42.02,42.12,41.89,42.11,116706.0,31.6651,31.7405,31.5671,31.7329,116706.0
2016-04-12 10:15:00,42.11,42.17,41.98,42.01,56712.0,31.7329,31.7781,31.635,31.6576,56712.0
2016-04-12 10:20:00,42.01,42.06,41.95,42.0,49236.0,31.6576,31.6952,31.6123,31.65,49236.0
2016-04-12 10:25:00,42.0,42.06,41.97,42.02,45561.0,31.65,31.6952,31.6274,31.6651,45561.0
2016-04-12 10:30:00,42.01,42.4,42.0,42.23,167770.0,31.6576,31.9515,31.65,31.8234,167770.0
2016-04-12 10:35:00,42.24,42.41,42.21,42.27,197117.0,31.8309,31.959,31.8083,31.8535,197117.0
2016-04-12 10:40:00,42.26,42.41,42.25,42.4,239614.0,31.846,31.959,31.8384,31.9515,239614.0
2016-04-12 10:45:00,42.4,42.48,42.34,42.4,231585.0,31.9515,32.0117,31.9062,31.9515,231585.0
2016-04-12 10:50:00,42.4,42.49,42.39,42.44,98401.0,31.9515,32.0193,31.9439,31.9816,98401.0
2016-04-12 10:55:00,42.44,42.57,42.41,42.55,137641.0,31.9816,32.0796,31.959,32.0645,137641.0
2016-04-12 11:00:00,42.53,42.64,42.49,42.63,107576.0,32.0494,32.1323,32.0193,32.1248,107576.0
2016-04-12 11:05:00,42.63,42.82,42.63,42.8,127696.0,32.1248,32.268,32.1248,32.2529,127696.0
2016-04-12 11:10:00,42.8,42.97,42.73,42.95,105696.0,32.2529,32.381,32.2001,32.3659,105696.0
2016-04-12 11:15:00,42.96,43.08,42.93,43.08,172218.0,32.3735,32.4639,32.3509,32.4639,172218.0
2016-04-12 11:20:00,43.09,43.16,43.06,43.07,78973.0,32.4714,32.5242,32.4488,32.4564,78973.0
2016-04-12 11:25:00,43.07,43.14,43.04,43.1,159827.0,32.4564,32.5091,32.4337,32.479,159827.0
2016-04-12 11:30:00,43.1,43.22,43.06,43.19,171134.0,32.479,32.5694,32.4488,32.5468,171134.0
2016-04-12 11:35:00,43.18,43.29,43.17,43.29,106033.0,32.5392,32.6221,32.5317,32.6221,106033.0
2016-04-12 11:40:00,43.3,43.38,43.22,43.38,125459.0,32.6297,32.69,32.5694,32.69,125459.0
2016-04-12 11:45:00,43.37,43.5,43.37,43.44,122112.0,32.6824,32.7804,32.6824,32.7352,122112.0
2016-04-12 11:50:00,43.43,43.44,43.33,43.35,144456.0,32.7276,32.7352,32.6523,32.6674,144456.0
2016-04-12 11:55:00,43.36,43.39,43.2,43.26,86656.0,32.6749,32.6975,32.5543,32.5995,86656.0
2016-04-12 12:00:00,43.27,43.29,43.21,43.25,60958.0,32.6071,32.6221,32.5619,32.592,60958.0
2016-04-12 12:05:00,43.25,43.25,43.19,43.21,115079.0,32.592,32.592,32.5468,32.5619,115079.0
2016-04-12 12:10:00,43.21,43.32,43.21,43.23,104982.0,32.5619,32.6447,32.5619,32.5769,104982.0
2016-04-12 12:15:00,43.24,43.39,43.23,43.38,94205.0,32.5845,32.6975,32.5769,32.69,94205.0
2016-04-12 12:20:00,43.37,43.44,43.33,43.42,61667.0,32.6824,32.7352,32.6523,32.7201,61667.0
2016-04-12 12:25:00,43.42,43.56,43.42,43.52,212750.0,32.7201,32.8256,32.7201,32.7955,212750.0
2016-04-12 12:30:00,43.52,43.68,43.49,43.67,133022.0,32.7955,32.916,32.7729,32.9085,133022.0
2016-04-12 12:35:00,43.68,43.72,43.56,43.57,110774.0,32.916,32.9462,32.8256,32.8331,110774.0
2016-04-12 12:40:00,43.56,43.63,43.55,43.56,59928.0,32.8256,32.8784,32.8181,32.8256,59928.0
2016-04-12 12:45:00,43.56,43.58,43.49,43.54,77590.0,32.8256,32.8407,32.7729,32.8105,77590.0
2016-04-12 12:50:00,43.54,43.68,43.53,43.65,54358.0,32.8105,32.916,32.803,32.8934,54358.0
2016-04-12 12:55:00,43.64,43.67,43.61,43.64,55351.0,32.8859,32.9085,32.8633,32.8859,55351.0
2016-04-12 13:00:00,43.64,43.65,43.5,43.55,77943.0,32.8859,32.8934,32.7804,32.8181,77943.0
2016-04-12 13:05:00,43.54,43.56,43.4,43.4,65376.0,32.8105,32.8256,32.705,32.705,65376.0
2016-04-12 13:10:00,43.4,43.43,43.31,43.35,70413.0,32.705,32.7276,32.6372,32.6674,70413.0
2016-04-12 13:15:00,43.34,43.44,43.32,43.43,62710.0,32.6598,32.7352,32.6447,32.7276,62710.0
2016-04-12 13:20:00,43.43,43.45,43.34,43.39,65338.0,32.7276,32.7427,32.6598,32.6975,65338.0
2016-04-12 13:25:00,43.4,43.5,43.4,43.4,75816.0,32.705,32.7804,32.705,32.705,75816.0
2016-04-12 13:30:00,43.4,43.52,43.37,43.41,39999.0,32.705,32.7955,32.6824,32.7126,39999.0
2016-04-12 13:35:00,43.42,43.43,43.37,43.38,35300.0,32.7201,32.7276,32.6824,32.69,35300.0
2016-04-12 13:40:00,43.38,43.48,43.38,43.43,41235.0,32.69,32.7653,32.69,32.7276,41235.0
2016-04-12 13:45:00,43.42,43.47,43.4,43.47,47191.0,32.7201,32.7578,32.705,32.7578,47191.0
2016-04-12 13:50:00,43.46,43.47,43.33,43.35,67897.0,32.7502,32.7578,32.6523,32.6674,67897.0
2016-04-12 13:55:00,43.35,43.4,43.31,43.39,95360.0,32.6674,32.705,32.6372,32.6975,95360.0
2016-04-12 14:00:00,43.38,43.39,43.27,43.34,82534.0,32.69,32.6975,32.6071,32.6598,82534.0
2016-04-12 14:05:00,43.35,43.44,43.3,43.43,58205.0,32.6674,32.7352,32.6297,32.7276,58205.0
2016-04-12 14:10:00,43.42,43.55,43.41,43.53,67113.0,32.7201,32.8181,32.7126,32.803,67113.0
2016-04-12 14:15:00,43.53,43.56,43.46,43.46,58236.0,32.803,32.8256,32.7502,32.7502,58236.0
2016-04-12 14:20:00,43.46,43.53,43.45,43.49,69262.0,32.7502,32.803,32.7427,32.7729,69262.0
2016-04-12 14:25:00,43.49,43.6,43.49,43.56,88536.0,32.7729,32.8557,32.7729,32.8256,88536.0
2016-04-12 14:30:00,43.55,43.56,43.46,43.49,60074.0,32.8181,32.8256,32.7502,32.7729,60074.0
2016-04-12 14:35:00,43.49,43.54,43.47,43.53,73895.0,32.7729,32.8105,32.7578,32.803,73895.0
2016-04-12 14:40:00,43.53,43.65,43.53,43.63,201528.0,32.803,32.8934,32.803,32.8784,201528.0
2016-04-12 14:45:00,43.63,43.65,43.59,43.6,59488.0,32.8784,32.8934,32.8482,32.8557,59488.0
2016-04-12 14:50:00,43.59,43.67,43.58,43.66,56921.0,32.8482,32.9085,32.8407,32.901,56921.0
2016-04-12 14:55:00,43.66,43.71,43.65,43.71,57494.0,32.901,32.9386,32.8934,32.9386,57494.0
2016-04-12 15:00:00,43.7,43.78,43.69,43.78,121117.0,32.9311,32.9914,32.9236,32.9914,121117.0
2016-04-12 15:05:00,43.78,43.82,43.76,43.81,150014.0,32.9914,33.0215,32.9763,33.014,150014.0
2016-04-12 15:10:00,43.82,43.83,43.74,43.77,119812.0,33.0215,33.0291,32.9612,32.9839,119812.0
2016-04-12 15:15:00,43.77,43.83,43.74,43.8,155099.0,32.9839,33.0291,32.9612,33.0065,155099.0
2016-04-12 15:20:00,43.8,43.83,43.67,43.71,192955.0,33.0065,33.0291,32.9085,32.9386,192955.0
2016-04-12 15:25:00,43.7,43.74,43.61,43.66,205510.0,32.9311,32.9612,32.8633,32.901,205510.0
2016-04-12 15:30:00,43.67,43.7,43.59,43.64,101273.0,32.9085,32.9311,32.8482,32.8859,101273.0
2016-04-12 15:35:00,43.64,43.64,43.45,43.54,170888.0,32.8859,32.8859,32.7427,32.8105,170888.0
2016-04-12 15:40:00,43.53,43.6,43.5,43.5,167999.0,32.803,32.8557,32.7804,32.7804,167999.0
2016-04-12 15:45:00,43.51,43.59,43.51,43.55,152963.0,32.7879,32.8482,32.7879,32.8181,152963.0
2016-04-12 15:50:00,43.54,43.57,43.49,43.5,316346.0,32.8105,32.8331,32.7729,32.7804,316346.0
2016-04-12 15:55:00,43.5,43.51,43.43,43.48,445472.0,32.7804,32.7879,32.7276,32.7653,445472.0
2016-04-13 09:30:00,43.63,43.66,43.28,43.28,279847.0,32.8784,32.901,32.6146,32.6146,279847.0
2016-04-13 09:35:00,43.28,43.36,43.15,43.3,280094.0,32.6146,32.6749,32.5166,32.6297,280094.0
2016-04-13 09:40:00,43.3,43.33,43.01,43.26,195990.0,32.6297,32.6523,32.4111,32.5995,195990.0
2016-04-13 09:45:00,43.25,43.49,43.22,43.45,225042.0,32.592,32.7729,32.5694,32.7427,225042.0
2016-04-13 09:50:00,43.43,43.51,43.24,43.36,192328.0,32.7276,32.7879,32.5845,32.6749,192328.0
2016-04-13 09:55:00,43.35,43.46,43.3,43.4,95737.0,32.6674,32.7502,32.6297,32.705,95737.0
2016-04-13 10:00:00,43.42,43.55,43.42,43.47,186838.0,32.7201,32.8181,32.7201,32.7578,186838.0
2016-04-13 10:05:00,43.46,43.54,43.45,43.46,155050.0,32.7502,32.8105,32.7427,32.7502,155050.0
2016-04-13 10:10:00,43.47,43.58,43.47,43.55,115714.0,32.7578,32.8407,32.7578,32.8181,115714.0
2016-04-13 10:15:00,43.55,43.56,43.44,43.52,89233.0,32.8181,32.8256,32.7352,32.7955,89233.0
2016-04-13 10:20:00,43.51,43.53,43.44,43.46,70387.0,32.7879,32.803,32.7352,32.7502,70387.0
2016-04-13 10:25:00,43.45,43.51,43.41,43.44,132979.0,32.7427,32.7879,32.7126,32.7352,132979.0
2016-04-13 10:30:00,43.46,43.53,43.17,43.26,366238.0,32.7502,32.803,32.5317,32.5995,366238.0
2016-04-13 10:35:00,43.27,43.27,43.11,43.16,181387.0,32.6071,32.6071,32.4865,32.5242,181387.0
2016-04-13 10:40:00,43.15,43.39,43.12,43.38,91114.0,32.5166,32.6975,32.494,32.69,91114.0
2016-04-13 10:45:00,43.4,43.63,43.37,43.61,182680.0,32.705,32.8784,32.6824,32.8633,182680.0
2016-04-13 10:50:00,43.61,43.87,43.56,43.84,271473.0,32.8633,33.0592,32.8256,33.0366,271473.0
2016-04-13 10:55:00,43.85,43.95,43.74,43.75,206652.0,33.0441,33.1195,32.9612,32.9688,206652.0
2016-04-13 11:00:00,43.74,43.94,43.73,43.86,160971.0,32.9612,33.112,32.9537,33.0517,160971.0
2016-04-13 11:05:00,43.87,43.96,43.83,43.95,129875.0,33.0592,33.127,33.0291,33.1195,129875.0
2016-04-13 11:10:00,43.95,43.96,43.82,43.89,96101.0,33.1195,33.127,33.0215,33.0743,96101.0
2016-04-13 11:15:00,43.9,43.92,43.79,43.88,91862.0,33.0818,33.0969,32.9989,33.0667,91862.0
2016-04-13 11:20:00,43.88,43.91,43.78,43.79,62818.0,33.0667,33.0894,32.9914,32.9989,62818.0
2016-04-13 11:25:00,43.79,43.85,43.74,43.76,125207.0,32.9989,33.0441,32.9612,32.9763,125207.0
2016-04-13 11:30:00,43.76,43.88,43.76,43.82,94795.0,32.9763,33.0667,32.9763,33.0215,94795.0
2016-04-13 11:35:00,43.82,43.85,43.71,43.84,61626.0,33.0215,33.0441,32.9386,33.0366,61626.0
2016-04-13 11:40:00,43.84,43.93,43.83,43.91,58545.0,33.0366,33.1044,33.0291,33.0894,58545.0
2016-04-13 11:45:00,43.91,43.95,43.8,43.84,59956.0,33.0894,33.1195,33.0065,33.0366,59956.0
2016-04-13 11:50:00,43.85,43.92,43.84,43.85,50346.0,33.0441,33.0969,33.0366,33.0441,50346.0
2016-04-13 11:55:00,43.85,43.89,43.79,43.81,90006.0,33.0441,33.0743,32.9989,33.014,90006.0
2016-04-13 12:00:00,43.81,43.83,43.75,43.8,71045.0,33.014,33.0291,32.9688,33.0065,71045.0
2016-04-13 12:05:00,43.81,43.83,43.74,43.77,37252.0,33.014,33.0291,32.9612,32.9839,37252.0
2016-04-13 12:10:00,43.78,43.84,43.74,43.78,68167.0,32.9914,33.0366,32.9612,32.9914,68167.0
2016-04-13 12:15:00,43.78,43.78,43.53,43.55,152126.0,32.9914,32.9914,32.803,32.8181,152126.0
2016-04-13 12:20:00,43.55,43.58,43.5,43.57,146175.0,32.8181,32.8407,32.7804,32.8331,146175.0
2016-04-13 12:25:00,43.58,43.66,43.54,43.64,120467.0,32.8407,32.901,32.8105,32.8859,120467.0
2016-04-13 12:30:00,43.64,43.71,43.62,43.68,68735.0,32.8859,32.9386,32.8708,32.916,68735.0
2016-04-13 12:35:00,43.67,43.74,43.63,43.71,106470.0,32.9085,32.9612,32.8784,32.9386,106470.0
2016-04-13 12:40:00,43.71,43.74,43.63,43.65,36373.0,32.9386,32.9612,32.8784,32.8934,36373.0
2016-04-13 12:45:00,43.66,43.69,43.62,43.66,25095.0,32.901,32.9236,32.8708,32.901,25095.0
2016-04-13 12:50:00,43.66,43.69,43.6,43.64,41009.0,32.901,32.9236,32.8557,32.8859,41009.0
2016-04-13 12:55:00,43.64,43.69,43.6,43.65,43951.0,32.8859,32.9236,32.8557,32.8934,43951.0
2016-04-13 13:00:00,43.66,43.69,43.62,43.62,60554.0,32.901,32.9236,32.8708,32.8708,60554.0
2016-04-13 13:05:00,43.62,43.64,43.59,43.63,26961.0,32.8708,32.8859,32.8482,32.8784,26961.0
2016-04-13 13:10:00,43.62,43.65,43.59,43.64,39281.0,32.8708,32.8934,32.8482,32.8859,39281.0
2016-04-13 13:15:00,43.65,43.74,43.65,43.72,52145.0,32.8934,32.9612,32.8934,32.9462,52145.0
2016-04-13 13:20:00,43.73,43.77,43.71,43.71,30630.0,32.9537,32.9839,32.9386,32.9386,30630.0
2016-04-13 13:25:00,43.71,43.8,43.7,43.79,39282.0,32.9386,33.0065,32.9311,32.9989,39282.0
2016-04-13 13:30:00,43.78,43.8,43.73,43.75,41204.0,32.9914,33.0065,32.9537,32.9688,41204.0
2016-04-13 13:35:00,43.75,43.81,43.72,43.78,31823.0,32.9688,33.014,32.9462,32.9914,31823.0
2016-04-13 13:40:00,43.79,43.8,43.73,43.77,32872.0,32.9989,33.0065,32.9537,32.9839,32872.0
2016-04-13 13:45:00,43.77,43.78,43.73,43.76,31746.0,32.9839,32.9914,32.9537,32.9763,31746.0
2016-04-13 13:50:00,43.77,43.81,43.77,43.8,33288.0,32.9839,33.014,32.9839,33.0065,33288.0
2016-04-13 13:55:00,43.8,43.85,43.77,43.78,44976.0,33.0065,33.0441,32.9839,32.9914,44976.0
2016-04-13 14:00:00,43.8,43.8,43.69,43.74,44000.0,33.0065,33.0065,32.9236,32.9612,44000.0
2016-04-13 14:05:00,43.74,43.77,43.72,43.76,46816.0,32.9612,32.9839,32.9462,32.9763,46816.0
2016-04-13 14:10:00,43.75,43.81,43.68,43.7,47735.0,32.9688,33.014,32.916,32.9311,47735.0
2016-04-13 14:15:00,43.71,43.74,43.67,43.71,42537.0,32.9386,32.9612,32.9085,32.9386,42537.0
2016-04-13 14:20:00,43.71,43.72,43.63,43.68,50834.0,32.9386,32.9462,32.8784,32.916,50834.0
2016-04-13 14:25:00,43.67,43.69,43.61,43.61,155730.0,32.9085,32.9236,32.8633,32.8633,155730.0
2016-04-13 14:30:00,43.61,43.67,43.61,43.65,62262.0,32.8633,32.9085,32.8633,32.8934,62262.0
2016-04-13 14:35:00,43.65,43.68,43.61,43.62,76042.0,32.8934,32.916,32.8633,32.8708,76042.0
2016-04-13 14:40:00,43.62,43.65,43.6,43.65,82690.0,32.8708,32.8934,32.8557,32.8934,82690.0
2016-04-13 14:45:00,43.65,43.68,43.59,43.66,65376.0,32.8934,32.916,32.8482,32.901,65376.0
2016-04-13 14:50:00,43.65,43.65,43.56,43.59,46618.0,32.8934,32.8934,32.8256,32.8482,46618.0
2016-04-13 14:55:00,43.58,43.63,43.56,43.61,76876.0,32.8407,32.8784,32.8256,32.8633,76876.0
2016-04-13 15:00:00,43.61,43.61,43.53,43.56,96688.0,32.8633,32.8633,32.803,32.8256,96688.0
2016-04-13 15:05:00,43.57,43.6,43.53,43.58,91266.0,32.8331,32.8557,32.803,32.8407,91266.0
2016-04-13 15:10:00,43.58,43.61,43.49,43.5,101805.0,32.8407,32.8633,32.7729,32.7804,101805.0
2016-04-13 15:15:00,43.5,43.6,43.49,43.55,198307.0,32.7804,32.8557,32.7729,32.8181,198307.0
2016-04-13 15:20:00,43.55,43.57,43.51,43.56,69404.0,32.8181,32.8331,32.7879,32.8256,69404.0
2016-04-13 15:25:00,43.55,43.55,43.48,43.5,118700.0,32.8181,32.8181,32.7653,32.7804,118700.0
2016-04-13 15:30:00,43.5,43.56,43.49,43.5,128770.0,32.7804,32.8256,32.7729,32.7804,128770.0
2016-04-13 15:35:00,43.51,43.58,43.48,43.58,105919.0,32.7879,32.8407,32.7653,32.8407,105919.0
2016-04-13 15:40:00,43.58,43.6,43.55,43.56,128107.0,32.8407,32.8557,32.8181,32.8256,128107.0
2016-04-13 15:45:00,43.57,43.62,43.53,43.53,124399.0,32.8331,32.8708,32.803,32.803,124399.0
2016-04-13 15:50:00,43.54,43.6,43.53,43.59,147989.0,32.8105,32.8557,32.803,32.8482,147989.0
2016-04-13 15:55:00,43.59,43.65,43.55,43.58,436715.0,32.8482,32.8934,32.8181,32.8407,436715.0
2016-04-14 09:30:00,43.83,43.96,43.69,43.8,137957.0,33.0291,33.127,32.9236,33.0065,137957.0
2016-04-14 09:35:00,43.8,43.84,43.49,43.61,92248.0,33.0065,33.0366,32.7729,32.8633,92248.0
2016-04-14 09:40:00,43.59,43.77,43.54,43.75,106424.0,32.8482,32.9839,32.8105,32.9688,106424.0
2016-04-14 09:45:00,43.75,43.93,43.72,43.89,125138.0,32.9688,33.1044,32.9462,33.0743,125138.0
2016-04-14 09:50:00,43.89,43.95,43.78,43.86,221531.0,33.0743,33.1195,32.9914,33.0517,221531.0
2016-04-14 09:55:00,43.86,43.95,43.81,43.85,162039.0,33.0517,33.1195,33.014,33.0441,162039.0
2016-04-14 10:00:00,43.87,43.92,43.8,43.89,146469.0,33.0592,33.0969,33.0065,33.0743,146469.0
2016-04-14 10:05:00,43.9,43.9,43.83,43.89,71057.0,33.0818,33.0818,33.0291,33.0743,71057.0
2016-04-14 10:10:00,43.89,43.9,43.74,43.78,68193.0,33.0743,33.0818,32.9612,32.9914,68193.0
2016-04-14 10:15:00,43.78,43.85,43.78,43.81,67452.0,32.9914,33.0441,32.9914,33.014,67452.0
2016-04-14 10:20:00,43.82,43.92,43.82,43.89,66362.0,33.0215,33.0969,33.0215,33.0743,66362.0
2016-04-14 10:25:00,43.89,43.96,43.88,43.95,80706.0,33.0743,33.127,33.0667,33.1195,80706.0
2016-04-14 10:30:00,43.95,44.03,43.92,44.01,159585.0,33.1195,33.1798,33.0969,33.1647,159585.0
2016-04-14 10:35:00,44.01,44.03,43.93,43.93,157885.0,33.1647,33.1798,33.1044,33.1044,157885.0
2016-04-14 10:40:00,43.94,44.05,43.91,44.04,110211.0,33.112,33.1949,33.0894,33.1873,110211.0
2016-04-14 10:45:00,44.04,44.05,43.97,44.0,77330.0,33.1873,33.1949,33.1346,33.1572,77330.0
2016-04-14 10:50:00,44.0,44.03,43.95,43.98,52929.0,33.1572,33.1798,33.1195,33.1421,52929.0
2016-04-14 10:55:00,43.97,43.97,43.82,43.83,45445.0,33.1346,33.1346,33.0215,33.0291,45445.0
2016-04-14 11:00:00,43.82,43.87,43.77,43.84,80405.0,33.0215,33.0592,32.9839,33.0366,80405.0
2016-04-14 11:05:00,43.85,43.89,43.77,43.79,65177.0,33.0441,33.0743,32.9839,32.9989,65177.0
2016-04-14 11:10:00,43.8,43.81,43.7,43.7,63489.0,33.0065,33.014,32.9311,32.9311,63489.0
2016-04-14 11:15:00,43.71,43.73,43.65,43.66,62604.0,32.9386,32.9537,32.8934,32.901,62604.0
2016-04-14 11:20:00,43.67,43.67,43.49,43.52,78358.0,32.9085,32.9085,32.7729,32.7955,78358.0
2016-04-14 11:25:00,43.53,43.65,43.51,43.62,50594.0,32.803,32.8934,32.7879,32.8708,50594.0
2016-04-14 11:30:00,43.62,43.74,43.62,43.73,51262.0,32.8708,32.9612,32.8708,32.9537,51262.0
2016-04-14 11:35:00,43.73,43.73,43.67,43.68,41279.0,32.9537,32.9537,32.9085,32.916,41279.0
2016-04-14 11:40:00,43.67,43.68,43.49,43.5,79541.0,32.9085,32.916,32.7729,32.7804,79541.0
2016-04-14 11:45:00,43.51,43.62,43.46,43.62,55912.0,32.7879,32.8708,32.7502,32.8708,55912.0
2016-04-14 11:50:00,43.61,43.64,43.55,43.64,43770.0,32.8633,32.8859,32.8181,32.8859,43770.0
2016-04-14 11:55:00,43.63,43.68,43.6,43.66,77511.0,32.8784,32.916,32.8557,32.901,77511.0
2016-04-14 12:00:00,43.66,43.69,43.58,43.64,58560.0,32.901,32.9236,32.8407,32.8859,58560.0
2016-04-14 12:05:00,43.63,43.64,43.55,43.61,66141.0,32.8784,32.8859,32.8181,32.8633,66141.0
2016-04-14 12:10:00,43.6,43.68,43.6,43.64,67844.0,32.8557,32.916,32.8557,32.8859,67844.0
2016-04-14 12:15:00,43.63,43.67,43.58,43.64,81913.0,32.8784,32.9085,32.8407,32.8859,81913.0
2016-04-14 12:20:00,43.64,43.65,43.59,43.61,21659.0,32.8859,32.8934,32.8482,32.8633,21659.0
2016-04-14 12:25:00,43.62,43.64,43.53,43.59,33378.0,32.8708,32.8859,32.803,32.8482,33378.0
2016-04-14 12:30:00,43.6,43.62,43.55,43.57,53956.0,32.8557,32.8708,32.8181,32.8331,53956.0
2016-04-14 12:35:00,43.57,43.57,43.49,43.54,52364.0,32.8331,32.8331,32.7729,32.8105,52364.0
2016-04-14 12:40:00,43.55,43.63,43.53,43.59,43854.0,32.8181,32.8784,32.803,32.8482,43854.0
2016-04-14 12:45:00,43.6,43.61,43.5,43.53,42662.0,32.8557,32.8633,32.7804,32.803,42662.0
2016-04-14 12:50:00,43.52,43.58,43.51,43.52,41844.0,32.7955,32.8407,32.7879,32.7955,41844.0
2016-04-14 12:55:00,43.52,43.58,43.46,43.56,36718.0,32.7955,32.8407,32.7502,32.8256,36718.0
2016-04-14 13:00:00,43.56,43.65,43.56,43.62,39393.0,32.8256,32.8934,32.8256,32.8708,39393.0
2016-04-14 13:05:00,43.62,43.65,43.59,43.64,56657.0,32.8708,32.8934,32.8482,32.8859,56657.0
2016-04-14 13:10:00,43.63,43.7,43.62,43.67,37568.0,32.8784,32.9311,32.8708,32.9085,37568.0
2016-04-14 13:15:00,43.67,43.69,43.63,43.67,33596.0,32.9085,32.9236,32.8784,32.9085,33596.0
2016-04-14 13:20:00,43.66,43.71,43.62,43.68,69241.0,32.901,32.9386,32.8708,32.916,69241.0
2016-04-14 13:25:00,43.67,43.72,43.65,43.69,50834.0,32.9085,32.9462,32.8934,32.9236,50834.0
2016-04-14 13:30:00,43.68,43.77,43.68,43.77,52124.0,32.916,32.9839,32.916,32.9839,52124.0
2016-04-14 13:35:00,43.77,43.83,43.75,43.76,40095.0,32.9839,33.0291,32.9688,32.9763,40095.0
2016-04-14 13:40:00,43.75,43.8,43.75,43.79,36388.0,32.9688,33.0065,32.9688,32.9989,36388.0
2016-04-14 13:45:00,43.79,43.83,43.77,43.79,50878.0,32.9989,33.0291,32.9839,32.9989,50878.0
2016-04-14 13:50:00,43.8,43.9,43.78,43.89,63176.0,33.0065,33.0818,32.9914,33.0743,63176.0
2016-04-14 13:55:00,43.9,43.92,43.83,43.85,55994.0,33.0818,33.0969,33.0291,33.0441,55994.0
2016-04-14 14:00:00,43.86,43.88,43.84,43.87,48045.0,33.0517,33.0667,33.0366,33.0592,48045.0
2016-04-14 14:05:00,43.87,43.98,43.87,43.96,42762.0,33.0592,33.1421,33.0592,33.127,42762.0
2016-04-14 14:10:00,43.96,44.03,43.95,44.01,96624.0,33.127,33.1798,33.1195,33.1647,96624.0
2016-04-14 14:15:00,44.01,44.03,43.96,44.01,55161.0,33.1647,33.1798,33.127,33.1647,55161.0
2016-04-14 14:20:00,44.01,44.07,43.99,44.05,66593.0,33.1647,33.2099,33.1496,33.1949,66593.0
2016-04-14 14:25:00,44.05,44.11,44.01,44.09,86409.0,33.1949,33.2401,33.1647,33.225,86409.0
2016-04-14 14:30:00,44.09,44.09,44.01,44.02,69817.0,33.225,33.225,33.1647,33.1722,69817.0
2016-04-14 14:35:00,44.02,44.07,43.99,44.01,65897.0,33.1722,33.2099,33.1496,33.1647,65897.0
2016-04-14 14:40:00,44.01,44.02,43.94,43.96,117511.0,33.1647,33.1722,33.112,33.127,117511.0
2016-04-14 14:45:00,43.95,44.0,43.91,43.99,48056.0,33.1195,33.1572,33.0894,33.1496,48056.0
2016-04-14 14:50:00,43.98,44.08,43.96,44.07,64323.0,33.1421,33.2175,33.127,33.2099,64323.0
2016-04-14 14:55:00,44.07,44.07,44.02,44.02,60609.0,33.2099,33.2099,33.1722,33.1722,60609.0
2016-04-14 15:00:00,44.02,44.05,43.99,44.04,105830.0,33.1722,33.1949,33.1496,33.1873,105830.0
2016-04-14 15:05:00,44.04,44.04,43.94,43.98,250029.0,33.1873,33.1873,33.112,33.1421,250029.0
2016-04-14 15:10:00,43.98,43.99,43.88,43.93,93161.0,33.1421,33.1496,33.0667,33.1044,93161.0
2016-04-14 15:15:00,43.93,44.01,43.93,44.0,76672.0,33.1044,33.1647,33.1044,33.1572,76672.0
2016-04-14 15:20:00,44.0,44.07,43.99,44.05,110780.0,33.1572,33.2099,33.1496,33.1949,110780.0
2016-04-14 15:25:00,44.05,44.1,44.04,44.09,120392.0,33.1949,33.2325,33.1873,33.225,120392.0
2016-04-14 15:30:00,44.09,44.15,44.07,44.15,131323.0,33.225,33.2702,33.2099,33.2702,131323.0
2016-04-14 15:35:00,44.14,44.19,44.13,44.19,149095.0,33.2627,33.3004,33.2551,33.3004,149095.0
2016-04-14 15:40:00,44.19,44.28,44.18,44.27,139309.0,33.3004,33.3682,33.2928,33.3606,139309.0
2016-04-14 15:45:00,44.26,44.28,44.22,44.24,218479.0,33.3531,33.3682,33.323,33.338,218479.0
2016-04-14 15:50:00,44.23,44.25,44.2,44.25,258636.0,33.3305,33.3456,33.3079,33.3456,258636.0
2016-04-14 15:55:00,44.25,44.3,44.22,44.22,671569.0,33.3456,33.3832,33.323,33.323,671569.0
2016-04-15 09:30:00,43.75,43.98,43.59,43.8,581161.0,32.9688,33.1421,32.8482,33.0065,581161.0
2016-04-15 09:35:00,43.8,43.86,43.57,43.66,101637.0,33.0065,33.0517,32.8331,32.901,101637.0
2016-04-15 09:40:00,43.66,43.78,43.6,43.72,199221.0,32.901,32.9914,32.8557,32.9462,199221.0
2016-04-15 09:45:00,43.71,43.84,43.66,43.68,235856.0,32.9386,33.0366,32.901,32.916,235856.0
2016-04-15 09:50:00,43.66,43.79,43.65,43.71,237007.0,32.901,32.9989,32.8934,32.9386,237007.0
2016-04-15 09:55:00,43.7,43.9,43.6,43.74,262774.0,32.9311,33.0818,32.8557,32.9612,262774.0
2016-04-15 10:00:00,43.74,44.04,43.69,43.89,233180.0,32.9612,33.1873,32.9236,33.0743,233180.0
2016-04-15 10:05:00,43.89,43.94,43.76,43.78,220892.0,33.0743,33.112,32.9763,32.9914,220892.0
2016-04-15 10:10:00,43.78,43.86,43.73,43.84,116046.0,32.9914,33.0517,32.9537,33.0366,116046.0
2016-04-15 10:15:00,43.83,43.85,43.56,43.65,141421.0,33.0291,33.0441,32.8256,32.8934,141421.0
2016-04-15 10:20:00,43.65,43.65,43.52,43.59,72241.0,32.8934,32.8934,32.7955,32.8482,72241.0
2016-04-15 10:25:00,43.59,43.67,43.56,43.65,62169.0,32.8482,32.9085,32.8256,32.8934,62169.0
2016-04-15 10:30:00,43.65,43.74,43.65,43.73,84843.0,32.8934,32.9612,32.8934,32.9537,84843.0
2016-04-15 10:35:00,43.73,43.9,43.73,43.9,61004.0,32.9537,33.0818,32.9537,33.0818,61004.0
2016-04-15 10:40:00,43.9,43.9,43.68,43.69,56177.0,33.0818,33.0818,32.916,32.9236,56177.0
2016-04-15 10:45:00,43.68,43.7,43.54,43.67,84483.0,32.916,32.9311,32.8105,32.9085,84483.0
2016-04-15 10:50:00,43.66,43.73,43.64,43.71,55575.0,32.901,32.9537,32.8859,32.9386,55575.0
2016-04-15 10:55:00,43.71,43.71,43.58,43.63,64994.0,32.9386,32.9386,32.8407,32.8784,64994.0
2016-04-15 11:00:00,43.62,43.8,43.62,43.79,44481.0,32.8708,33.0065,32.8708,32.9989,44481.0
2016-04-15 11:05:00,43.8,43.88,43.79,43.88,72060.0,33.0065,33.0667,32.9989,33.0667,72060.0
2016-04-15 11:10:00,43.88,43.97,43.85,43.97,57760.0,33.0667,33.1346,33.0441,33.1346,57760.0
2016-04-15 11:15:00,43.97,44.03,43.93,44.03,43935.0,33.1346,33.1798,33.1044,33.1798,43935.0
2016-04-15 11:20:00,44.03,44.11,44.01,44.03,54981.0,33.1798,33.2401,33.1647,33.1798,54981.0
2016-04-15 11:25:00,44.02,44.15,44.01,44.14,59673.0,33.1722,33.2702,33.1647,33.2627,59673.0
2016-04-15 11:30:00,44.14,44.15,44.05,44.09,55357.0,33.2627,33.2702,33.1949,33.225,55357.0
2016-04-15 11:35:00,44.08,44.1,43.98,44.04,62904.0,33.2175,33.2325,33.1421,33.1873,62904.0
2016-04-15 11:40:00,44.04,44.06,43.98,43.98,76690.0,33.1873,33.2024,33.1421,33.1421,76690.0
2016-04-15 11:45:00,43.99,44.1,43.98,44.06,70253.0,33.1496,33.2325,33.1421,33.2024,70253.0
2016-04-15 11:50:00,44.06,44.09,44.01,44.04,51136.0,33.2024,33.225,33.1647,33.1873,51136.0
2016-04-15 11:55:00,44.04,44.1,44.01,44.04,225468.0,33.1873,33.2325,33.1647,33.1873,225468.0
2016-04-15 12:00:00,44.03,44.03,43.92,43.93,51644.0,33.1798,33.1798,33.0969,33.1044,51644.0
2016-04-15 12:05:00,43.93,44.02,43.91,44.0,93343.0,33.1044,33.1722,33.0894,33.1572,93343.0
2016-04-15 12:10:00,44.0,44.0,43.98,44.0,48567.0,33.1572,33.1572,33.1421,33.1572,48567.0
2016-04-15 12:15:00,44.0,44.09,43.99,44.08,131337.0,33.1572,33.225,33.1496,33.2175,131337.0
2016-04-15 12:20:00,44.09,44.15,44.06,44.13,64922.0,33.225,33.2702,33.2024,33.2551,64922.0
2016-04-15 12:25:00,44.13,44.17,44.07,44.09,44931.0,33.2551,33.2853,33.2099,33.225,44931.0
2016-04-15 12:30:00,44.09,44.14,44.06,44.06,81291.0,33.225,33.2627,33.2024,33.2024,81291.0
2016-04-15 12:35:00,44.05,44.07,43.99,44.06,62784.0,33.1949,33.2099,33.1496,33.2024,62784.0
2016-04-15 12:40:00,44.07,44.08,44.02,44.05,39176.0,33.2099,33.2175,33.1722,33.1949,39176.0
2016-04-15 12:45:00,44.05,44.08,44.0,44.0,43436.0,33.1949,33.2175,33.1572,33.1572,43436.0
2016-04-15 12:50:00,44.01,44.04,43.99,44.03,27888.0,33.1647,33.1873,33.1496,33.1798,27888.0
2016-04-15 12:55:00,44.03,44.04,43.91,43.91,57143.0,33.1798,33.1873,33.0894,33.0894,57143.0
2016-04-15 13:00:00,43.91,44.03,43.91,44.03,46302.0,33.0894,33.1798,33.0894,33.1798,46302.0
2016-04-15 13:05:00,44.04,44.05,44.0,44.0,22021.0,33.1873,33.1949,33.1572,33.1572,22021.0
2016-04-15 13:10:00,44.0,44.03,43.98,44.0,38106.0,33.1572,33.1798,33.1421,33.1572,38106.0
2016-04-15 13:15:00,43.99,44.0,43.88,43.89,38684.0,33.1496,33.1572,33.0667,33.0743,38684.0
2016-04-15 13:20:00,43.9,43.9,43.78,43.84,97470.0,33.0818,33.0818,32.9914,33.0366,97470.0
2016-04-15 13:25:00,43.85,43.91,43.83,43.9,46296.0,33.0441,33.0894,33.0291,33.0818,46296.0
2016-04-15 13:30:00,43.9,43.93,43.89,43.91,48095.0,33.0818,33.1044,33.0743,33.0894,48095.0
2016-04-15 13:35:00,43.91,43.91,43.88,43.89,65564.0,33.0894,33.0894,33.0667,33.0743,65564.0
2016-04-15 13:40:00,43.89,43.89,43.79,43.83,49134.0,33.0743,33.0743,32.9989,33.0291,49134.0
2016-04-15 13:45:00,43.83,43.92,43.83,43.91,56750.0,33.0291,33.0969,33.0291,33.0894,56750.0
2016-04-15 13:50:00,43.91,43.95,43.91,43.95,40888.0,33.0894,33.1195,33.0894,33.1195,40888.0
2016-04-15 13:55:00,43.94,44.0,43.91,43.93,50853.0,33.112,33.1572,33.0894,33.1044,50853.0
2016-04-15 14:00:00,43.92,43.97,43.9,43.92,42922.0,33.0969,33.1346,33.0818,33.0969,42922.0
2016-04-15 14:05:00,43.92,43.93,43.86,43.88,65202.0,33.0969,33.1044,33.0517,33.0667,65202.0
2016-04-15 14:10:00,43.87,43.88,43.8,43.82,97661.0,33.0592,33.0667,33.0065,33.0215,97661.0
2016-04-15 14:15:00,43.82,43.87,43.81,43.82,46037.0,33.0215,33.0592,33.014,33.0215,46037.0
2016-04-15 14:20:00,43.81,43.87,43.8,43.84,46684.0,33.014,33.0592,33.0065,33.0366,46684.0
2016-04-15 14:25:00,43.84,43.91,43.83,43.91,57375.0,33.0366,33.0894,33.0291,33.0894,57375.0
2016-04-15 14:30:00,43.9,43.92,43.88,43.92,48339.0,33.0818,33.0969,33.0667,33.0969,48339.0
2016-04-15 14:35:00,43.91,43.95,43.9,43.93,30772.0,33.0894,33.1195,33.0818,33.1044,30772.0
2016-04-15 14:40:00,43.92,43.93,43.86,43.89,66711.0,33.0969,33.1044,33.0517,33.0743,66711.0
2016-04-15 14:45:00,43.9,43.92,43.87,43.89,67879.0,33.0818,33.0969,33.0592,33.0743,67879.0
2016-04-15 14:50:00,43.89,43.89,43.84,43.88,34295.0,33.0743,33.0743,33.0366,33.0667,34295.0
2016-04-15 14:55:00,43.88,43.92,43.78,43.91,106691.0,33.0667,33.0969,32.9914,33.0894,106691.0
2016-04-15 15:00:00,43.91,43.95,43.88,43.9,76175.0,33.0894,33.1195,33.0667,33.0818,76175.0
2016-04-15 15:05:00,43.89,43.9,43.83,43.84,57461.0,33.0743,33.0818,33.0291,33.0366,57461.0
2016-04-15 15:10:00,43.84,43.84,43.81,43.83,53985.0,33.0366,33.0366,33.014,33.0291,53985.0
2016-04-15 15:15:00,43.84,43.84,43.78,43.78,70590.0,33.0366,33.0366,32.9914,32.9914,70590.0
2016-04-15 15:20:00,43.79,43.8,43.71,43.71,94935.0,32.9989,33.0065,32.9386,32.9386,94935.0
2016-04-15 15:25:00,43.72,43.74,43.7,43.71,57337.0,32.9462,32.9612,32.9311,32.9386,57337.0
2016-04-15 15:30:00,43.71,43.71,43.64,43.65,133797.0,32.9386,32.9386,32.8859,32.8934,133797.0
2016-04-15 15:35:00,43.66,43.7,43.65,43.66,100391.0,32.901,32.9311,32.8934,32.901,100391.0
2016-04-15 15:40:00,43.66,43.68,43.65,43.68,119553.0,32.901,32.916,32.8934,32.916,119553.0
2016-04-15 15:45:00,43.67,43.69,43.66,43.68,113564.0,32.9085,32.9236,32.901,32.916,113564.0
2016-04-15 15:50:00,43.67,43.69,43.65,43.66,123282.0,32.9085,32.9236,32.8934,32.901,123282.0
2016-04-15 15:55:00,43.66,43.73,43.65,43.7,352804.0,32.901,32.9537,32.8934,32.9311,352804.0
2016-04-18 09:30:00,42.09,42.71,42.04,42.5,347318.0,31.7179,32.1851,31.6802,32.0268,347318.0
2016-04-18 09:35:00,42.52,43.04,42.49,42.88,191596.0,32.0419,32.4337,32.0193,32.3132,191596.0
2016-04-18 09:40:00,42.9,43.09,42.86,42.96,190844.0,32.3282,32.4714,32.2981,32.3735,190844.0
2016-04-18 09:45:00,42.93,43.27,42.91,43.22,169554.0,32.3509,32.6071,32.3358,32.5694,169554.0
2016-04-18 09:50:00,43.23,43.32,43.03,43.2,99694.0,32.5769,32.6447,32.4262,32.5543,99694.0
2016-04-18 09:55:00,43.19,43.43,43.16,43.31,85195.0,32.5468,32.7276,32.5242,32.6372,85195.0
2016-04-18 10:00:00,43.3,43.63,43.29,43.52,145927.0,32.6297,32.8784,32.6221,32.7955,145927.0
2016-04-18 10:05:00,43.52,43.63,43.5,43.57,64894.0,32.7955,32.8784,32.7804,32.8331,64894.0
2016-04-18 10:10:00,43.57,43.73,43.5,43.71,145850.0,32.8331,32.9537,32.7804,32.9386,145850.0
2016-04-18 10:15:00,43.7,43.78,43.65,43.68,145297.0,32.9311,32.9914,32.8934,32.916,145297.0
2016-04-18 10:20:00,43.68,43.83,43.64,43.79,84299.0,32.916,33.0291,32.8859,32.9989,84299.0
2016-04-18 10:25:00,43.79,43.95,43.75,43.87,86475.0,32.9989,33.1195,32.9688,33.0592,86475.0
2016-04-18 10:30:00,43.87,44.12,43.81,44.07,160683.0,33.0592,33.2476,33.014,33.2099,160683.0
2016-04-18 10:35:00,44.07,44.12,43.87,43.88,107219.0,33.2099,33.2476,33.0592,33.0667,107219.0
2016-04-18 10:40:00,43.88,43.97,43.82,43.83,64271.0,33.0667,33.1346,33.0215,33.0291,64271.0
2016-04-18 10:45:00,43.84,43.99,43.84,43.89,42100.0,33.0366,33.1496,33.0366,33.0743,42100.0
2016-04-18 10:50:00,43.88,44.1,43.83,44.1,138411.0,33.0667,33.2325,33.0291,33.2325,138411.0
2016-04-18 10:55:00,44.1,44.1,43.96,44.05,61179.0,33.2325,33.2325,33.127,33.1949,61179.0
2016-04-18 11:00:00,44.05,44.12,43.93,44.12,107716.0,33.1949,33.2476,33.1044,33.2476,107716.0
2016-04-18 11:05:00,44.13,44.16,44.07,44.14,76810.0,33.2551,33.2777,33.2099,33.2627,76810.0
2016-04-18 11:10:00,44.14,44.24,44.1,44.2,78090.0,33.2627,33.338,33.2325,33.3079,78090.0
2016-04-18 11:15:00,44.21,44.37,44.21,44.34,77241.0,33.3154,33.436,33.3154,33.4134,77241.0
2016-04-18 11:20:00,44.34,44.37,44.24,44.29,94878.0,33.4134,33.436,33.338,33.3757,94878.0
2016-04-18 11:25:00,44.29,44.35,44.2,44.34,103636.0,33.3757,33.4209,33.3079,33.4134,103636.0
2016-04-18 11:30:00,44.34,44.44,44.27,44.43,119738.0,33.4134,33.4887,33.3606,33.4812,119738.0
2016-04-18 11:35:00,44.43,44.61,44.38,44.59,167419.0,33.4812,33.6169,33.4435,33.6018,167419.0
2016-04-18 11:40:00,44.6,44.8,44.54,44.71,131765.0,33.6093,33.76,33.5641,33.6922,131765.0
2016-04-18 11:45:00,44.72,44.73,44.47,44.49,70255.0,33.6997,33.7073,33.5114,33.5264,70255.0
2016-04-18 11:50:00,44.49,44.55,44.43,44.47,62430.0,33.5264,33.5716,33.4812,33.5114,62430.0
2016-04-18 11:55:00,44.47,44.61,44.47,44.55,40973.0,33.5114,33.6169,33.5114,33.5716,40973.0
2016-04-18 12:00:00,44.55,44.59,44.49,44.52,68063.0,33.5716,33.6018,33.5264,33.549,68063.0
2016-04-18 12:05:00,44.53,44.57,44.48,44.55,41516.0,33.5566,33.5867,33.5189,33.5716,41516.0
2016-04-18 12:10:00,44.56,44.66,44.55,44.65,40562.0,33.5792,33.6545,33.5716,33.647,40562.0
2016-04-18 12:15:00,44.66,44.76,44.64,44.75,66268.0,33.6545,33.7299,33.6395,33.7224,66268.0
2016-04-18 12:20:00,44.75,44.8,44.74,44.76,64794.0,33.7224,33.76,33.7148,33.7299,64794.0
2016-04-18 12:25:00,44.75,44.79,44.72,44.73,50181.0,33.7224,33.7525,33.6997,33.7073,50181.0
2016-04-18 12:30:00,44.74,44.77,44.66,44.69,81350.0,33.7148,33.7374,33.6545,33.6771,81350.0
2016-04-18 12:35:00,44.69,44.69,44.59,44.61,47949.0,33.6771,33.6771,33.6018,33.6169,47949.0
2016-04-18 12:40:00,44.61,44.66,44.57,44.6,162848.0,33.6169,33.6545,33.5867,33.6093,162848.0
2016-04-18 12:45:00,44.61,44.62,44.5,44.58,66319.0,33.6169,33.6244,33.534,33.5942,66319.0
2016-04-18 12:50:00,44.58,44.62,44.5,44.52,44717.0,33.5942,33.6244,33.534,33.549,44717.0
2016-04-18 12:55:00,44.52,44.56,44.47,44.53,48514.0,33.549,33.5792,33.5114,33.5566,48514.0
2016-04-18 13:00:00,44.55,44.61,44.53,44.58,69090.0,33.5716,33.6169,33.5566,33.5942,69090.0
2016-04-18 13:05:00,44.57,44.63,44.52,44.53,67781.0,33.5867,33.6319,33.549,33.5566,67781.0
2016-04-18 13:10:00,44.54,44.59,44.49,44.49,29910.0,33.5641,33.6018,33.5264,33.5264,29910.0
2016-04-18 13:15:00,44.49,44.52,44.46,44.46,59873.0,33.5264,33.549,33.5038,33.5038,59873.0
2016-04-18 13:20:00,44.46,44.52,44.42,44.52,74101.0,33.5038,33.549,33.4737,33.549,74101.0
2016-04-18 13:25:00,44.51,44.59,44.49,44.59,62202.0,33.5415,33.6018,33.5264,33.6018,62202.0
2016-04-18 13:30:00,44.59,44.67,44.58,44.65,126775.0,33.6018,33.6621,33.5942,33.647,126775.0
2016-04-18 13:35:00,44.65,44.68,44.6,44.61,59740.0,33.647,33.6696,33.6093,33.6169,59740.0
2016-04-18 13:40:00,44.61,44.77,44.61,44.74,91770.0,33.6169,33.7374,33.6169,33.7148,91770.0
2016-04-18 13:45:00,44.73,44.76,44.7,44.72,44634.0,33.7073,33.7299,33.6847,33.6997,44634.0
2016-04-18 13:50:00,44.71,44.78,44.63,44.65,78838.0,33.6922,33.745,33.6319,33.647,78838.0
2016-04-18 13:55:00,44.65,44.68,44.63,44.67,84262.0,33.647,33.6696,33.6319,33.6621,84262.0
2016-04-18 14:00:00,44.66,44.67,44.46,44.49,190808.0,33.6545,33.6621,33.5038,33.5264,190808.0
2016-04-18 14:05:00,44.49,44.6,44.47,44.59,68363.0,33.5264,33.6093,33.5114,33.6018,68363.0
2016-04-18 14:10:00,44.59,44.72,44.59,44.65,67418.0,33.6018,33.6997,33.6018,33.647,67418.0
2016-04-18 14:15:00,44.65,44.69,44.6,44.62,57099.0,33.647,33.6771,33.6093,33.6244,57099.0
2016-04-18 14:20:00,44.63,44.73,44.61,44.69,60056.0,33.6319,33.7073,33.6169,33.6771,60056.0
2016-04-18 14:25:00,44.68,44.81,44.67,44.78,152401.0,33.6696,33.7676,33.6621,33.745,152401.0
2016-04-18 14:30:00,44.78,44.78,44.69,44.72,55562.0,33.745,33.745,33.6771,33.6997,55562.0
2016-04-18 14:35:00,44.71,44.77,44.66,44.68,59004.0,33.6922,33.7374,33.6545,33.6696,59004.0
2016-04-18 14:40:00,44.69,44.75,44.64,44.75,48402.0,33.6771,33.7224,33.6395,33.7224,48402.0
2016-04-18 14:45:00,44.75,44.76,44.7,44.75,49178.0,33.7224,33.7299,33.6847,33.7224,49178.0
2016-04-18 14:50:00,44.75,44.81,44.74,44.76,80481.0,33.7224,33.7676,33.7148,33.7299,80481.0
2016-04-18 14:55:00,44.77,44.78,44.69,44.78,108123.0,33.7374,33.745,33.6771,33.745,108123.0
2016-04-18 15:00:00,44.78,44.8,44.76,44.79,79569.0,33.745,33.76,33.7299,33.7525,79569.0
2016-04-18 15:05:00,44.79,44.84,44.77,44.83,93675.0,33.7525,33.7902,33.7374,33.7826,93675.0
2016-04-18 15:10:00,44.84,44.92,44.83,44.89,146478.0,33.7902,33.8505,33.7826,33.8279,146478.0
2016-04-18 15:15:00,44.89,44.94,44.85,44.86,89960.0,33.8279,33.8655,33.7977,33.8052,89960.0
2016-04-18 15:20:00,44.86,44.89,44.78,44.78,97973.0,33.8052,33.8279,33.745,33.745,97973.0
2016-04-18 15:25:00,44.78,44.9,44.78,44.85,105586.0,33.745,33.8354,33.745,33.7977,105586.0
2016-04-18 15:30:00,44.86,44.89,44.8,44.86,104599.0,33.8052,33.8279,33.76,33.8052,104599.0
2016-04-18 15:35:00,44.85,44.9,44.85,44.85,109508.0,33.7977,33.8354,33.7977,33.7977,109508.0
2016-04-18 15:40:00,44.86,44.9,44.85,44.89,109645.0,33.8052,33.8354,33.7977,33.8279,109645.0
2016-04-18 15:45:00,44.9,44.97,44.9,44.94,267154.0,33.8354,33.8881,33.8354,33.8655,267154.0
2016-04-18 15:50:00,44.93,44.94,44.88,44.93,242554.0,33.858,33.8655,33.8203,33.858,242554.0
2016-04-18 15:55:00,44.93,45.0,44.89,45.0,541307.0,33.858,33.9107,33.8279,33.9107,541307.0
2016-04-19 09:30:00,45.21,45.4,45.17,45.24,396057.0,34.069,34.2122,34.0389,34.0916,396057.0
2016-04-19 09:35:00,45.24,45.47,45.22,45.26,268846.0,34.0916,34.2649,34.0765,34.1067,268846.0
2016-04-19 09:40:00,45.26,45.49,44.97,45.48,347636.0,34.1067,34.28,33.8881,34.2725,347636.0
2016-04-19 09:45:00,45.48,45.72,45.44,45.64,170327.0,34.2725,34.4533,34.2423,34.393,170327.0
2016-04-19 09:50:00,45.63,45.85,45.61,45.84,135423.0,34.3855,34.5513,34.3704,34.5437,135423.0
2016-04-19 09:55:00,45.84,45.99,45.76,45.98,135709.0,34.5437,34.6568,34.4835,34.6492,135709.0
2016-04-19 10:00:00,45.97,46.02,45.89,45.99,173974.0,34.6417,34.6794,34.5814,34.6568,173974.0
2016-04-19 10:05:00,45.99,46.16,45.96,46.11,229951.0,34.6568,34.7849,34.6342,34.7472,229951.0
2016-04-19 10:10:00,46.11,46.2,46.1,46.15,262330.0,34.7472,34.815,34.7397,34.7774,262330.0
2016-04-19 10:15:00,46.14,46.24,46.09,46.15,143445.0,34.7698,34.8452,34.7321,34.7774,143445.0
2016-04-19 10:20:00,46.15,46.21,46.0,46.06,187215.0,34.7774,34.8226,34.6643,34.7095,187215.0
2016-04-19 10:25:00,46.05,46.12,45.97,46.0,128256.0,34.702,34.7547,34.6417,34.6643,128256.0
2016-04-19 10:30:00,46.0,46.36,46.0,46.35,175637.0,34.6643,34.9356,34.6643,34.9281,175637.0
2016-04-19 10:35:00,46.35,46.35,46.16,46.24,74815.0,34.9281,34.9281,34.7849,34.8452,74815.0
2016-04-19 10:40:00,46.24,46.27,46.12,46.22,172037.0,34.8452,34.8678,34.7547,34.8301,172037.0
2016-04-19 10:45:00,46.22,46.36,46.21,46.24,80799.0,34.8301,34.9356,34.8226,34.8452,80799.0
2016-04-19 10:50:00,46.24,46.29,46.19,46.27,62970.0,34.8452,34.8829,34.8075,34.8678,62970.0
2016-04-19 10:55:00,46.28,46.38,46.23,46.33,170546.0,34.8753,34.9507,34.8376,34.913,170546.0
2016-04-19 11:00:00,46.32,46.41,46.25,46.41,80288.0,34.9055,34.9733,34.8527,34.9733,80288.0
2016-04-19 11:05:00,46.41,46.53,46.41,46.48,123562.0,34.9733,35.0637,34.9733,35.026,123562.0
2016-04-19 11:10:00,46.48,46.55,46.47,46.54,101012.0,35.026,35.0788,35.0185,35.0712,101012.0
2016-04-19 11:15:00,46.53,46.54,46.47,46.52,95630.0,35.0637,35.0712,35.0185,35.0562,95630.0
2016-04-19 11:20:00,46.51,46.56,46.37,46.37,56769.0,35.0486,35.0863,34.9431,34.9431,56769.0
2016-04-19 11:25:00,46.38,46.38,46.22,46.29,71224.0,34.9507,34.9507,34.8301,34.8829,71224.0
2016-04-19 11:30:00,46.29,46.43,46.28,46.42,50255.0,34.8829,34.9884,34.8753,34.9808,50255.0
2016-04-19 11:35:00,46.43,46.5,46.38,46.47,68265.0,34.9884,35.0411,34.9507,35.0185,68265.0
2016-04-19 11:40:00,46.47,46.48,46.38,46.45,87720.0,35.0185,35.026,34.9507,35.0034,87720.0
2016-04-19 11:45:00,46.43,46.44,46.34,46.38,51324.0,34.9884,34.9959,34.9205,34.9507,51324.0
2016-04-19 11:50:00,46.38,46.4,46.09,46.11,128066.0,34.9507,34.9657,34.7321,34.7472,128066.0
2016-04-19 11:55:00,46.1,46.13,46.05,46.08,179932.0,34.7397,34.7623,34.702,34.7246,179932.0
2016-04-19 12:00:00,46.08,46.3,46.07,46.25,86470.0,34.7246,34.8904,34.7171,34.8527,86470.0
2016-04-19 12:05:00,46.25,46.3,46.23,46.27,54582.0,34.8527,34.8904,34.8376,34.8678,54582.0
2016-04-19 12:10:00,46.26,46.27,46.1,46.1,85096.0,34.8602,34.8678,34.7397,34.7397,85096.0
2016-04-19 12:15:00,46.11,46.14,46.07,46.14,81663.0,34.7472,34.7698,34.7171,34.7698,81663.0
2016-04-19 12:20:00,46.13,46.13,46.02,46.1,75702.0,34.7623,34.7623,34.6794,34.7397,75702.0
2016-04-19 12:25:00,46.1,46.41,46.1,46.4,80405.0,34.7397,34.9733,34.7397,34.9657,80405.0
2016-04-19 12:30:00,46.39,46.39,46.24,46.37,107243.0,34.9582,34.9582,34.8452,34.9431,107243.0
2016-04-19 12:35:00,46.37,46.37,46.29,46.3,122407.0,34.9431,34.9431,34.8829,34.8904,122407.0
2016-04-19 12:40:00,46.31,46.42,46.28,46.4,53838.0,34.8979,34.9808,34.8753,34.9657,53838.0
2016-04-19 12:45:00,46.39,46.45,46.34,46.4,67591.0,34.9582,35.0034,34.9205,34.9657,67591.0
2016-04-19 12:50:00,46.4,46.48,46.39,46.47,59535.0,34.9657,35.026,34.9582,35.0185,59535.0
2016-04-19 12:55:00,46.47,46.51,46.43,46.46,73998.0,35.0185,35.0486,34.9884,35.011,73998.0
2016-04-19 13:00:00,46.46,46.53,46.44,46.51,71668.0,35.011,35.0637,34.9959,35.0486,71668.0
2016-04-19 13:05:00,46.51,46.56,46.48,46.55,87230.0,35.0486,35.0863,35.026,35.0788,87230.0
2016-04-19 13:10:00,46.55,46.56,46.45,46.53,154524.0,35.0788,35.0863,35.0034,35.0637,154524.0
2016-04-19 13:15:00,46.53,46.54,46.47,46.53,118834.0,35.0637,35.0712,35.0185,35.0637,118834.0
2016-04-19 13:20:00,46.53,46.65,46.52,46.65,110307.0,35.0637,35.1541,35.0562,35.1541,110307.0
2016-04-19 13:25:00,46.64,46.69,46.63,46.68,157934.0,35.1466,35.1843,35.1391,35.1767,157934.0
2016-04-19 13:30:00,46.67,46.69,46.61,46.66,181792.0,35.1692,35.1843,35.124,35.1617,181792.0
2016-04-19 13:35:00,46.66,46.74,46.65,46.72,155530.0,35.1617,35.222,35.1541,35.2069,155530.0
2016-04-19 13:40:00,46.71,46.86,46.71,46.86,108238.0,35.1994,35.3124,35.1994,35.3124,108238.0
2016-04-19 13:45:00,46.85,46.95,46.84,46.92,140742.0,35.3049,35.3802,35.2973,35.3576,140742.0
2016-04-19 13:50:00,46.93,47.0,46.88,47.0,182062.0,35.3651,35.4179,35.3275,35.4179,182062.0
2016-04-19 13:55:00,47.0,47.07,46.99,47.02,162374.0,35.4179,35.4706,35.4104,35.433,162374.0
2016-04-19 14:00:00,47.02,47.05,46.94,46.95,133778.0,35.433,35.4556,35.3727,35.3802,133778.0
2016-04-19 14:05:00,46.93,47.05,46.92,47.03,125884.0,35.3651,35.4556,35.3576,35.4405,125884.0
2016-04-19 14:10:00,47.03,47.04,46.95,46.99,141039.0,35.4405,35.448,35.3802,35.4104,141039.0
2016-04-19 14:15:00,46.99,47.0,46.86,46.86,128359.0,35.4104,35.4179,35.3124,35.3124,128359.0
2016-04-19 14:20:00,46.86,46.89,46.81,46.89,105126.0,35.3124,35.335,35.2747,35.335,105126.0
2016-04-19 14:25:00,46.88,47.01,46.87,46.94,209924.0,35.3275,35.4254,35.3199,35.3727,209924.0
2016-04-19 14:30:00,46.95,46.99,46.89,46.97,113989.0,35.3802,35.4104,35.335,35.3953,113989.0
2016-04-19 14:35:00,46.96,47.01,46.93,47.01,111174.0,35.3877,35.4254,35.3651,35.4254,111174.0
2016-04-19 14:40:00,47.0,47.03,46.98,47.01,73156.0,35.4179,35.4405,35.4028,35.4254,73156.0
2016-04-19 14:45:00,47.01,47.03,46.98,47.01,97529.0,35.4254,35.4405,35.4028,35.4254,97529.0
2016-04-19 14:50:00,47.01,47.02,46.98,47.0,110891.0,35.4254,35.433,35.4028,35.4179,110891.0
2016-04-19 14:55:00,47.01,47.02,46.97,47.0,142578.0,35.4254,35.433,35.3953,35.4179,142578.0
2016-04-19 15:00:00,47.0,47.02,46.97,46.98,182624.0,35.4179,35.433,35.3953,35.4028,182624.0
2016-04-19 15:05:00,46.98,47.0,46.91,46.92,134297.0,35.4028,35.4179,35.3501,35.3576,134297.0
2016-04-19 15:10:00,46.92,46.93,46.88,46.91,94046.0,35.3576,35.3651,35.3275,35.3501,94046.0
2016-04-19 15:15:00,46.91,46.97,46.91,46.94,145861.0,35.3501,35.3953,35.3501,35.3727,145861.0
2016-04-19 15:20:00,46.95,46.96,46.93,46.96,144807.0,35.3802,35.3877,35.3651,35.3877,144807.0
2016-04-19 15:25:00,46.95,46.96,46.94,46.96,115260.0,35.3802,35.3877,35.3727,35.3877,115260.0
2016-04-19 15:30:00,46.96,46.96,46.92,46.95,169388.0,35.3877,35.3877,35.3576,35.3802,169388.0
2016-04-19 15:35:00,46.95,46.95,46.9,46.91,80701.0,35.3802,35.3802,35.3425,35.3501,80701.0
2016-04-19 15:40:00,46.9,46.97,46.9,46.96,342072.0,35.3425,35.3953,35.3425,35.3877,342072.0
2016-04-19 15:45:00,46.97,47.07,46.95,47.07,281922.0,35.3953,35.4706,35.3802,35.4706,281922.0
2016-04-19 15:50:00,47.06,47.1,47.04,47.08,373940.0,35.4631,35.4932,35.448,35.4782,373940.0
2016-04-19 15:55:00,47.08,47.09,47.02,47.06,449847.0,35.4782,35.4857,35.433,35.4631,449847.0
2016-04-20 09:30:00,46.73,46.98,46.7,46.74,264938.0,35.2144,35.4028,35.1918,35.222,264938.0
2016-04-20 09:35:00,46.74,46.99,46.69,46.91,134087.0,35.222,35.4104,35.1843,35.3501,134087.0
2016-04-20 09:40:00,46.91,46.93,46.71,46.84,187631.0,35.3501,35.3651,35.1994,35.2973,187631.0
2016-04-20 09:45:00,46.84,46.94,46.77,46.78,225431.0,35.2973,35.3727,35.2446,35.2521,225431.0
2016-04-20 09:50:00,46.78,46.84,46.58,46.58,200380.0,35.2521,35.2973,35.1014,35.1014,200380.0
2016-04-20 09:55:00,46.58,46.74,46.49,46.65,143691.0,35.1014,35.222,35.0336,35.1541,143691.0
2016-04-20 10:00:00,46.65,46.7,46.36,46.42,173534.0,35.1541,35.1918,34.9356,34.9808,173534.0
2016-04-20 10:05:00,46.42,46.43,46.1,46.16,161172.0,34.9808,34.9884,34.7397,34.7849,161172.0
2016-04-20 10:10:00,46.16,46.42,46.09,46.28,142083.0,34.7849,34.9808,34.7321,34.8753,142083.0
2016-04-20 10:15:00,46.28,46.32,46.15,46.24,101639.0,34.8753,34.9055,34.7774,34.8452,101639.0
2016-04-20 10:20:00,46.25,46.49,46.23,46.42,75718.0,34.8527,35.0336,34.8376,34.9808,75718.0
2016-04-20 10:25:00,46.43,46.47,46.34,46.37,40584.0,34.9884,35.0185,34.9205,34.9431,40584.0
2016-04-20 10:30:00,46.37,46.75,46.37,46.73,143107.0,34.9431,35.2295,34.9431,35.2144,143107.0
2016-04-20 10:35:00,46.73,46.84,46.46,46.57,113046.0,35.2144,35.2973,35.011,35.0939,113046.0
2016-04-20 10:40:00,46.56,46.82,46.48,46.81,58013.0,35.0863,35.2822,35.026,35.2747,58013.0
2016-04-20 10:45:00,46.8,46.94,46.75,46.81,122894.0,35.2672,35.3727,35.2295,35.2747,122894.0
2016-04-20 10:50:00,46.8,47.0,46.74,46.99,73444.0,35.2672,35.4179,35.222,35.4104,73444.0
2016-04-20 10:55:00,46.99,47.21,46.99,47.18,161363.0,35.4104,35.5761,35.4104,35.5535,161363.0
2016-04-20 11:00:00,47.21,47.28,47.16,47.24,111023.0,35.5761,35.6289,35.5385,35.5987,111023.0
2016-04-20 11:05:00,47.24,47.33,47.1,47.28,90954.0,35.5987,35.6666,35.4932,35.6289,90954.0
2016-04-20 11:10:00,47.29,47.37,47.23,47.32,67780.0,35.6364,35.6967,35.5912,35.659,67780.0
2016-04-20 11:15:00,47.33,47.41,47.28,47.39,48032.0,35.6666,35.7269,35.6289,35.7118,48032.0
2016-04-20 11:20:00,47.39,47.5,47.39,47.5,99721.0,35.7118,35.7947,35.7118,35.7947,99721.0
2016-04-20 11:25:00,47.5,47.59,47.37,47.38,173817.0,35.7947,35.8625,35.6967,35.7042,173817.0
2016-04-20 11:30:00,47.38,47.4,47.23,47.26,98828.0,35.7042,35.7193,35.5912,35.6138,98828.0
2016-04-20 11:35:00,47.25,47.31,47.2,47.28,66294.0,35.6063,35.6515,35.5686,35.6289,66294.0
2016-04-20 11:40:00,47.28,47.47,47.25,47.43,85976.0,35.6289,35.7721,35.6063,35.7419,85976.0
2016-04-20 11:45:00,47.43,47.59,47.4,47.47,92629.0,35.7419,35.8625,35.7193,35.7721,92629.0
2016-04-20 11:50:00,47.47,47.59,47.47,47.54,74323.0,35.7721,35.8625,35.7721,35.8248,74323.0
2016-04-20 11:55:00,47.55,47.58,47.44,47.44,67753.0,35.8324,35.855,35.7495,35.7495,67753.0
2016-04-20 12:00:00,47.45,47.49,47.31,47.33,62448.0,35.757,35.7871,35.6515,35.6666,62448.0
2016-04-20 12:05:00,47.34,47.5,47.34,47.49,54279.0,35.6741,35.7947,35.6741,35.7871,54279.0
2016-04-20 12:10:00,47.49,47.5,47.38,47.45,107749.0,35.7871,35.7947,35.7042,35.757,107749.0
2016-04-20 12:15:00,47.45,47.56,47.45,47.5,61378.0,35.757,35.8399,35.757,35.7947,61378.0
2016-04-20 12:20:00,47.49,47.5,47.3,47.34,48997.0,35.7871,35.7947,35.644,35.6741,48997.0
2016-04-20 12:25:00,47.33,47.38,47.31,47.34,53164.0,35.6666,35.7042,35.6515,35.6741,53164.0
2016-04-20 12:30:00,47.35,47.42,47.29,47.4,73310.0,35.6816,35.7344,35.6364,35.7193,73310.0
2016-04-20 12:35:00,47.4,47.42,47.3,47.35,48067.0,35.7193,35.7344,35.644,35.6816,48067.0
2016-04-20 12:40:00,47.35,47.4,47.28,47.4,73655.0,35.6816,35.7193,35.6289,35.7193,73655.0
2016-04-20 12:45:00,47.4,47.45,47.33,47.44,50393.0,35.7193,35.757,35.6666,35.7495,50393.0
2016-04-20 12:50:00,47.45,47.47,47.34,47.38,52572.0,35.757,35.7721,35.6741,35.7042,52572.0
2016-04-20 12:55:00,47.37,47.43,47.33,47.38,38924.0,35.6967,35.7419,35.6666,35.7042,38924.0
2016-04-20 13:00:00,47.38,47.53,47.37,47.49,64392.0,35.7042,35.8173,35.6967,35.7871,64392.0
2016-04-20 13:05:00,47.48,47.52,47.41,47.45,49574.0,35.7796,35.8097,35.7269,35.757,49574.0
2016-04-20 13:10:00,47.45,47.5,47.41,47.49,47541.0,35.757,35.7947,35.7269,35.7871,47541.0
2016-04-20 13:15:00,47.5,47.59,47.49,47.55,98042.0,35.7947,35.8625,35.7871,35.8324,98042.0
2016-04-20 13:20:00,47.55,47.64,47.53,47.57,67562.0,35.8324,35.9002,35.8173,35.8474,67562.0
2016-04-20 13:25:00,47.58,47.6,47.44,47.54,99657.0,35.855,35.87,35.7495,35.8248,99657.0
2016-04-20 13:30:00,47.53,47.59,47.46,47.55,83926.0,35.8173,35.8625,35.7645,35.8324,83926.0
2016-04-20 13:35:00,47.56,47.56,47.41,47.42,49026.0,35.8399,35.8399,35.7269,35.7344,49026.0
2016-04-20 13:40:00,47.43,47.47,47.39,47.42,45755.0,35.7419,35.7721,35.7118,35.7344,45755.0
2016-04-20 13:45:00,47.42,47.52,47.42,47.5,58740.0,35.7344,35.8097,35.7344,35.7947,58740.0
2016-04-20 13:50:00,47.5,47.56,47.49,47.55,43811.0,35.7947,35.8399,35.7871,35.8324,43811.0
2016-04-20 13:55:00,47.54,47.55,47.44,47.46,57651.0,35.8248,35.8324,35.7495,35.7645,57651.0
2016-04-20 14:00:00,47.46,47.55,47.43,47.53,60385.0,35.7645,35.8324,35.7419,35.8173,60385.0
2016-04-20 14:05:00,47.54,47.58,47.5,47.54,29863.0,35.8248,35.855,35.7947,35.8248,29863.0
2016-04-20 14:10:00,47.54,47.56,47.5,47.53,51787.0,35.8248,35.8399,35.7947,35.8173,51787.0
2016-04-20 14:15:00,47.53,47.59,47.46,47.54,69276.0,35.8173,35.8625,35.7645,35.8248,69276.0
2016-04-20 14:20:00,47.55,47.58,47.49,47.53,57623.0,35.8324,35.855,35.7871,35.8173,57623.0
2016-04-20 14:25:00,47.54,47.58,47.5,47.51,45409.0,35.8248,35.855,35.7947,35.8022,45409.0
2016-04-20 14:30:00,47.51,47.52,47.44,47.45,50237.0,35.8022,35.8097,35.7495,35.757,50237.0
2016-04-20 14:35:00,47.44,47.52,47.38,47.52,49610.0,35.7495,35.8097,35.7042,35.8097,49610.0
2016-04-20 14:40:00,47.52,47.56,47.45,47.55,62692.0,35.8097,35.8399,35.757,35.8324,62692.0
2016-04-20 14:45:00,47.56,47.6,47.51,47.52,75466.0,35.8399,35.87,35.8022,35.8097,75466.0
2016-04-20 14:50:00,47.52,47.63,47.52,47.62,68191.0,35.8097,35.8926,35.8097,35.8851,68191.0
2016-04-20 14:55:00,47.62,47.66,47.59,47.61,47922.0,35.8851,35.9152,35.8625,35.8776,47922.0
2016-04-20 15:00:00,47.6,47.62,47.52,47.53,60002.0,35.87,35.8851,35.8097,35.8173,60002.0
2016-04-20 15:05:00,47.53,47.54,47.35,47.38,74192.0,35.8173,35.8248,35.6816,35.7042,74192.0
2016-04-20 15:10:00,47.37,47.37,47.25,47.27,70356.0,35.6967,35.6967,35.6063,35.6214,70356.0
2016-04-20 15:15:00,47.27,47.31,47.21,47.25,79632.0,35.6214,35.6515,35.5761,35.6063,79632.0
2016-04-20 15:20:00,47.25,47.34,47.25,47.29,82787.0,35.6063,35.6741,35.6063,35.6364,82787.0
2016-04-20 15:25:00,47.29,47.3,47.15,47.16,75240.0,35.6364,35.644,35.5309,35.5385,75240.0
2016-04-20 15:30:00,47.16,47.17,47.09,47.13,91372.0,35.5385,35.546,35.4857,35.5159,91372.0
2016-04-20 15:35:00,47.12,47.14,47.05,47.07,167561.0,35.5083,35.5234,35.4556,35.4706,167561.0
2016-04-20 15:40:00,47.08,47.08,46.98,46.99,107796.0,35.4782,35.4782,35.4028,35.4104,107796.0
2016-04-20 15:45:00,46.98,47.14,46.97,47.13,159416.0,35.4028,35.5234,35.3953,35.5159,159416.0
2016-04-20 15:50:00,47.13,47.18,47.11,47.14,160302.0,35.5159,35.5535,35.5008,35.5234,160302.0
2016-04-20 15:55:00,47.14,47.17,47.06,47.09,368755.0,35.5234,35.546,35.4631,35.4857,368755.0
2016-04-21 09:30:00,46.94,47.32,46.94,47.16,284739.0,35.3727,35.659,35.3727,35.5385,284739.0
2016-04-21 09:35:00,47.14,47.14,46.63,46.74,233826.0,35.5234,35.5234,35.1391,35.222,233826.0
2016-04-21 09:40:00,46.73,46.85,46.52,46.79,221492.0,35.2144,35.3049,35.0562,35.2596,221492.0
2016-04-21 09:45:00,46.79,47.02,46.69,47.0,134041.0,35.2596,35.433,35.1843,35.4179,134041.0
2016-04-21 09:50:00,46.99,47.08,46.64,46.75,279962.0,35.4104,35.4782,35.1466,35.2295,279962.0
2016-04-21 09:55:00,46.74,46.76,46.31,46.31,157844.0,35.222,35.237,34.8979,34.8979,157844.0
2016-04-21 10:00:00,46.32,46.67,46.29,46.66,128521.0,34.9055,35.1692,34.8829,35.1617,128521.0
2016-04-21 10:05:00,46.66,46.74,46.47,46.69,89193.0,35.1617,35.222,35.0185,35.1843,89193.0
2016-04-21 10:10:00,46.69,46.94,46.63,46.92,133354.0,35.1843,35.3727,35.1391,35.3576,133354.0
2016-04-21 10:15:00,46.92,46.92,46.67,46.89,96129.0,35.3576,35.3576,35.1692,35.335,96129.0
2016-04-21 10:20:00,46.9,46.96,46.62,46.62,98951.0,35.3425,35.3877,35.1315,35.1315,98951.0
2016-04-21 10:25:00,46.62,46.7,46.5,46.53,90547.0,35.1315,35.1918,35.0411,35.0637,90547.0
2016-04-21 10:30:00,46.54,46.58,46.41,46.47,120384.0,35.0712,35.1014,34.9733,35.0185,120384.0
2016-04-21 10:35:00,46.47,46.9,46.46,46.89,70661.0,35.0185,35.3425,35.011,35.335,70661.0
2016-04-21 10:40:00,46.87,46.96,46.73,46.74,57019.0,35.3199,35.3877,35.2144,35.222,57019.0
2016-04-21 10:45:00,46.72,46.74,46.52,46.54,93696.0,35.2069,35.222,35.0562,35.0712,93696.0
2016-04-21 10:50:00,46.55,46.58,46.43,46.54,128141.0,35.0788,35.1014,34.9884,35.0712,128141.0
2016-04-21 10:55:00,46.54,46.84,46.54,46.72,70037.0,35.0712,35.2973,35.0712,35.2069,70037.0
2016-04-21 11:00:00,46.72,46.84,46.67,46.82,97284.0,35.2069,35.2973,35.1692,35.2822,97284.0
2016-04-21 11:05:00,46.82,46.92,46.8,46.85,92215.0,35.2822,35.3576,35.2672,35.3049,92215.0
2016-04-21 11:10:00,46.87,46.93,46.79,46.83,92322.0,35.3199,35.3651,35.2596,35.2898,92322.0
2016-04-21 11:15:00,46.83,47.1,46.83,47.09,120815.0,35.2898,35.4932,35.2898,35.4857,120815.0
2016-04-21 11:20:00,47.1,47.12,46.98,47.02,176175.0,35.4932,35.5083,35.4028,35.433,176175.0
2016-04-21 11:25:00,47.01,47.21,46.94,47.13,131792.0,35.4254,35.5761,35.3727,35.5159,131792.0
2016-04-21 11:30:00,47.13,47.23,47.07,47.09,58370.0,35.5159,35.5912,35.4706,35.4857,58370.0
2016-04-21 11:35:00,47.1,47.23,47.1,47.15,80653.0,35.4932,35.5912,35.4932,35.5309,80653.0
2016-04-21 11:40:00,47.16,47.23,47.08,47.11,60664.0,35.5385,35.5912,35.4782,35.5008,60664.0
2016-04-21 11:45:00,47.11,47.11,47.0,47.08,73092.0,35.5008,35.5008,35.4179,35.4782,73092.0
2016-04-21 11:50:00,47.07,47.25,47.07,47.18,90422.0,35.4706,35.6063,35.4706,35.5535,90422.0
2016-04-21 11:55:00,47.19,47.19,46.97,46.99,70577.0,35.5611,35.5611,35.3953,35.4104,70577.0
2016-04-21 12:00:00,47.0,47.01,46.73,46.82,94808.0,35.4179,35.4254,35.2144,35.2822,94808.0
2016-04-21 12:05:00,46.82,47.03,46.81,47.03,81849.0,35.2822,35.4405,35.2747,35.4405,81849.0
2016-04-21 12:10:00,47.03,47.05,46.96,47.02,33697.0,35.4405,35.4556,35.3877,35.433,33697.0
2016-04-21 12:15:00,47.03,47.1,46.98,47.08,52182.0,35.4405,35.4932,35.4028,35.4782,52182.0
2016-04-21 12:20:00,47.07,47.09,47.02,47.03,61969.0,35.4706,35.4857,35.433,35.4405,61969.0
2016-04-21 12:25:00,47.04,47.09,46.95,47.04,60463.0,35.448,35.4857,35.3802,35.448,60463.0
2016-04-21 12:30:00,47.03,47.08,46.98,47.01,78408.0,35.4405,35.4782,35.4028,35.4254,78408.0
2016-04-21 12:35:00,47.03,47.06,46.94,46.95,61315.0,35.4405,35.4631,35.3727,35.3802,61315.0
2016-04-21 12:40:00,46.96,47.01,46.87,46.92,79562.0,35.3877,35.4254,35.3199,35.3576,79562.0
2016-04-21 12:45:00,46.93,46.96,46.85,46.9,58597.0,35.3651,35.3877,35.3049,35.3425,58597.0
2016-04-21 12:50:00,46.9,46.9,46.79,46.89,84280.0,35.3425,35.3425,35.2596,35.335,84280.0
2016-04-21 12:55:00,46.89,46.9,46.84,46.85,82259.0,35.335,35.3425,35.2973,35.3049,82259.0
2016-04-21 13:00:00,46.85,46.95,46.71,46.72,142754.0,35.3049,35.3802,35.1994,35.2069,142754.0
2016-04-21 13:05:00,46.72,46.77,46.7,46.75,61198.0,35.2069,35.2446,35.1918,35.2295,61198.0
2016-04-21 13:10:00,46.75,46.77,46.71,46.75,60442.0,35.2295,35.2446,35.1994,35.2295,60442.0
2016-04-21 13:15:00,46.74,46.83,46.68,46.78,73288.0,35.222,35.2898,35.1767,35.2521,73288.0
2016-04-21 13:20:00,46.77,46.86,46.76,46.78,74080.0,35.2446,35.3124,35.237,35.2521,74080.0
2016-04-21 13:25:00,46.79,46.8,46.67,46.72,46369.0,35.2596,35.2672,35.1692,35.2069,46369.0
2016-04-21 13:30:00,46.73,46.73,46.58,46.59,78930.0,35.2144,35.2144,35.1014,35.1089,78930.0
2016-04-21 13:35:00,46.59,46.72,46.58,46.64,69848.0,35.1089,35.2069,35.1014,35.1466,69848.0
2016-04-21 13:40:00,46.63,46.71,46.59,46.7,61167.0,35.1391,35.1994,35.1089,35.1918,61167.0
2016-04-21 13:45:00,46.69,46.73,46.54,46.57,113120.0,35.1843,35.2144,35.0712,35.0939,113120.0
2016-04-21 13:50:00,46.55,46.6,46.53,46.59,50165.0,35.0788,35.1165,35.0637,35.1089,50165.0
2016-04-21 13:55:00,46.58,46.61,46.53,46.57,98301.0,35.1014,35.124,35.0637,35.0939,98301.0
2016-04-21 14:00:00,46.57,46.6,46.53,46.57,58260.0,35.0939,35.1165,35.0637,35.0939,58260.0
2016-04-21 14:05:00,46.58,46.59,46.47,46.48,93404.0,35.1014,35.1089,35.0185,35.026,93404.0
2016-04-21 14:10:00,46.48,46.51,46.4,46.43,170569.0,35.026,35.0486,34.9657,34.9884,170569.0
2016-04-21 14:15:00,46.44,46.49,46.31,46.33,108690.0,34.9959,35.0336,34.8979,34.913,108690.0
2016-04-21 14:20:00,46.33,46.37,46.26,46.3,97288.0,34.913,34.9431,34.8602,34.8904,97288.0
2016-04-21 14:25:00,46.3,46.33,46.12,46.2,139819.0,34.8904,34.913,34.7547,34.815,139819.0
2016-04-21 14:30:00,46.2,46.24,46.16,46.2,70757.0,34.815,34.8452,34.7849,34.815,70757.0
2016-04-21 14:35:00,46.2,46.25,46.16,46.21,76610.0,34.815,34.8527,34.7849,34.8226,76610.0
2016-04-21 14:40:00,46.2,46.37,46.18,46.37,64337.0,34.815,34.9431,34.8,34.9431,64337.0
2016-04-21 14:45:00,46.36,46.45,46.31,46.45,86071.0,34.9356,35.0034,34.8979,35.0034,86071.0
2016-04-21 14:50:00,46.45,46.49,46.38,46.39,57079.0,35.0034,35.0336,34.9507,34.9582,57079.0
2016-04-21 14:55:00,46.39,46.42,46.37,46.39,79696.0,34.9582,34.9808,34.9431,34.9582,79696.0
2016-04-21 15:00:00,46.4,46.48,46.37,46.4,76537.0,34.9657,35.026,34.9431,34.9657,76537.0
2016-04-21 15:05:00,46.39,46.4,46.25,46.27,86462.0,34.9582,34.9657,34.8527,34.8678,86462.0
2016-04-21 15:10:00,46.27,46.31,46.25,46.26,118478.0,34.8678,34.8979,34.8527,34.8602,118478.0
2016-04-21 15:15:00,46.27,46.32,46.21,46.23,116207.0,34.8678,34.9055,34.8226,34.8376,116207.0
2016-04-21 15:20:00,46.23,46.27,46.19,46.21,89920.0,34.8376,34.8678,34.8075,34.8226,89920.0
2016-04-21 15:25:00,46.21,46.21,46.15,46.16,116991.0,34.8226,34.8226,34.7774,34.7849,116991.0
2016-04-21 15:30:00,46.16,46.21,46.16,46.18,172738.0,34.7849,34.8226,34.7849,34.8,172738.0
2016-04-21 15:35:00,46.19,46.19,46.16,46.18,168399.0,34.8075,34.8075,34.7849,34.8,168399.0
2016-04-21 15:40:00,46.18,46.25,46.16,46.21,246055.0,34.8,34.8527,34.7849,34.8226,246055.0
2016-04-21 15:45:00,46.22,46.41,46.21,46.37,219758.0,34.8301,34.9733,34.8226,34.9431,219758.0
2016-04-21 15:50:00,46.36,46.37,46.3,46.36,203790.0,34.9356,34.9431,34.8904,34.9356,203790.0
2016-04-21 15:55:00,46.37,46.37,46.22,46.24,475270.0,34.9431,34.9431,34.8301,34.8452,475270.0
2016-04-22 09:30:00,46.34,47.07,46.26,47.07,234775.0,34.9205,35.4706,34.8602,35.4706,234775.0
2016-04-22 09:35:00,47.03,47.08,46.8,46.99,134473.0,35.4405,35.4782,35.2672,35.4104,134473.0
2016-04-22 09:40:00,47.0,47.24,46.91,47.17,174301.0,35.4179,35.5987,35.3501,35.546,174301.0
2016-04-22 09:45:00,47.17,47.43,47.08,47.34,188115.0,35.546,35.7419,35.4782,35.6741,188115.0
2016-04-22 09:50:00,47.34,47.5,47.27,47.28,184986.0,35.6741,35.7947,35.6214,35.6289,184986.0
2016-04-22 09:55:00,47.27,47.43,47.27,47.39,120239.0,35.6214,35.7419,35.6214,35.7118,120239.0
2016-04-22 10:00:00,47.4,47.41,47.21,47.24,88160.0,35.7193,35.7269,35.5761,35.5987,88160.0
2016-04-22 10:05:00,47.25,47.26,47.11,47.11,72850.0,35.6063,35.6138,35.5008,35.5008,72850.0
2016-04-22 10:10:00,47.11,47.46,47.09,47.45,178137.0,35.5008,35.7645,35.4857,35.757,178137.0
2016-04-22 10:15:00,47.44,47.61,47.38,47.61,172312.0,35.7495,35.8776,35.7042,35.8776,172312.0
2016-04-22 10:20:00,47.6,47.69,47.47,47.56,109157.0,35.87,35.9379,35.7721,35.8399,109157.0
2016-04-22 10:25:00,47.56,47.68,47.44,47.52,142283.0,35.8399,35.9303,35.7495,35.8097,142283.0
2016-04-22 10:30:00,47.51,47.73,47.5,47.6,167945.0,35.8022,35.968,35.7947,35.87,167945.0
2016-04-22 10:35:00,47.6,47.62,47.27,47.29,179478.0,35.87,35.8851,35.6214,35.6364,179478.0
2016-04-22 10:40:00,47.28,47.45,47.18,47.43,119694.0,35.6289,35.757,35.5535,35.7419,119694.0
2016-04-22 10:45:00,47.44,47.56,47.38,47.44,92415.0,35.7495,35.8399,35.7042,35.7495,92415.0
2016-04-22 10:50:00,47.44,47.56,47.38,47.45,86460.0,35.7495,35.8399,35.7042,35.757,86460.0
2016-04-22 10:55:00,47.45,47.57,47.3,47.33,99392.0,35.757,35.8474,35.644,35.6666,99392.0
2016-04-22 11:00:00,47.33,47.44,47.32,47.42,112526.0,35.6666,35.7495,35.659,35.7344,112526.0
2016-04-22 11:05:00,47.42,47.57,47.29,47.3,104798.0,35.7344,35.8474,35.6364,35.644,104798.0
2016-04-22 11:10:00,47.29,47.47,47.27,47.38,216872.0,35.6364,35.7721,35.6214,35.7042,216872.0
2016-04-22 11:15:00,47.38,47.41,47.23,47.32,133881.0,35.7042,35.7269,35.5912,35.659,133881.0
2016-04-22 11:20:00,47.31,47.39,47.18,47.33,97698.0,35.6515,35.7118,35.5535,35.6666,97698.0
2016-04-22 11:25:00,47.34,47.42,47.28,47.41,50494.0,35.6741,35.7344,35.6289,35.7269,50494.0
2016-04-22 11:30:00,47.4,47.54,47.33,47.43,57841.0,35.7193,35.8248,35.6666,35.7419,57841.0
2016-04-22 11:35:00,47.43,47.53,47.36,47.42,52665.0,35.7419,35.8173,35.6892,35.7344,52665.0
2016-04-22 11:40:00,47.44,47.49,47.4,47.44,37042.0,35.7495,35.7871,35.7193,35.7495,37042.0
2016-04-22 11:45:00,47.44,47.56,47.32,47.56,58602.0,35.7495,35.8399,35.659,35.8399,58602.0
2016-04-22 11:50:00,47.56,47.67,47.55,47.61,52948.0,35.8399,35.9228,35.8324,35.8776,52948.0
2016-04-22 11:55:00,47.6,47.6,47.47,47.56,43086.0,35.87,35.87,35.7721,35.8399,43086.0
2016-04-22 12:00:00,47.56,47.57,47.42,47.43,46626.0,35.8399,35.8474,35.7344,35.7419,46626.0
2016-04-22 12:05:00,47.43,47.49,47.39,47.48,45956.0,35.7419,35.7871,35.7118,35.7796,45956.0
2016-04-22 12:10:00,47.5,47.55,47.42,47.47,44724.0,35.7947,35.8324,35.7344,35.7721,44724.0
2016-04-22 12:15:00,47.47,47.52,47.38,47.51,47214.0,35.7721,35.8097,35.7042,35.8022,47214.0
2016-04-22 12:20:00,47.5,47.5,47.35,47.41,54635.0,35.7947,35.7947,35.6816,35.7269,54635.0
2016-04-22 12:25:00,47.4,47.47,47.35,47.36,74238.0,35.7193,35.7721,35.6816,35.6892,74238.0
2016-04-22 12:30:00,47.36,47.51,47.31,47.41,151347.0,35.6892,35.8022,35.6515,35.7269,151347.0
2016-04-22 12:35:00,47.4,47.51,47.38,47.46,37218.0,35.7193,35.8022,35.7042,35.7645,37218.0
2016-04-22 12:40:00,47.46,47.47,47.36,47.45,47665.0,35.7645,35.7721,35.6892,35.757,47665.0
2016-04-22 12:45:00,47.46,47.46,47.37,47.42,96831.0,35.7645,35.7645,35.6967,35.7344,96831.0
2016-04-22 12:50:00,47.42,47.5,47.38,47.4,107645.0,35.7344,35.7947,35.7042,35.7193,107645.0
2016-04-22 12:55:00,47.39,47.49,47.39,47.44,95416.0,35.7118,35.7871,35.7118,35.7495,95416.0
2016-04-22 13:00:00,47.44,47.53,47.44,47.49,79304.0,35.7495,35.8173,35.7495,35.7871,79304.0
2016-04-22 13:05:00,47.5,47.56,47.44,47.53,60442.0,35.7947,35.8399,35.7495,35.8173,60442.0
2016-04-22 13:10:00,47.53,47.53,47.41,47.41,57949.0,35.8173,35.8173,35.7269,35.7269,57949.0
2016-04-22 13:15:00,47.41,47.42,47.25,47.36,84600.0,35.7269,35.7344,35.6063,35.6892,84600.0
2016-04-22 13:20:00,47.36,47.38,47.25,47.3,46597.0,35.6892,35.7042,35.6063,35.644,46597.0
2016-04-22 13:25:00,47.3,47.41,47.3,47.39,38951.0,35.644,35.7269,35.644,35.7118,38951.0
2016-04-22 13:30:00,47.39,47.48,47.37,47.48,41599.0,35.7118,35.7796,35.6967,35.7796,41599.0
2016-04-22 13:35:00,47.48,47.61,47.46,47.61,43175.0,35.7796,35.8776,35.7645,35.8776,43175.0
2016-04-22 13:40:00,47.61,47.71,47.61,47.64,82857.0,35.8776,35.9529,35.8776,35.9002,82857.0
2016-04-22 13:45:00,47.64,47.67,47.57,47.58,42178.0,35.9002,35.9228,35.8474,35.855,42178.0
2016-04-22 13:50:00,47.58,47.61,47.51,47.56,38520.0,35.855,35.8776,35.8022,35.8399,38520.0
2016-04-22 13:55:00,47.57,47.63,47.55,47.59,50384.0,35.8474,35.8926,35.8324,35.8625,50384.0
2016-04-22 14:00:00,47.59,47.68,47.56,47.66,60465.0,35.8625,35.9303,35.8399,35.9152,60465.0
2016-04-22 14:05:00,47.66,47.67,47.57,47.59,55953.0,35.9152,35.9228,35.8474,35.8625,55953.0
2016-04-22 14:10:00,47.59,47.61,47.54,47.56,42886.0,35.8625,35.8776,35.8248,35.8399,42886.0
2016-04-22 14:15:00,47.56,47.62,47.49,47.61,156154.0,35.8399,35.8851,35.7871,35.8776,156154.0
2016-04-22 14:20:00,47.6,47.68,47.59,47.61,56383.0,35.87,35.9303,35.8625,35.8776,56383.0
2016-04-22 14:25:00,47.61,47.66,47.59,47.62,46144.0,35.8776,35.9152,35.8625,35.8851,46144.0
2016-04-22 14:30:00,47.62,47.73,47.61,47.67,66696.0,35.8851,35.968,35.8776,35.9228,66696.0
2016-04-22 14:35:00,47.67,47.74,47.65,47.68,61091.0,35.9228,35.9755,35.9077,35.9303,61091.0
2016-04-22 14:40:00,47.68,47.7,47.5,47.52,62445.0,35.9303,35.9454,35.7947,35.8097,62445.0
2016-04-22 14:45:00,47.52,47.59,47.5,47.57,46783.0,35.8097,35.8625,35.7947,35.8474,46783.0
2016-04-22 14:50:00,47.57,47.65,47.56,47.59,50135.0,35.8474,35.9077,35.8399,35.8625,50135.0
2016-04-22 14:55:00,47.59,47.63,47.55,47.61,48262.0,35.8625,35.8926,35.8324,35.8776,48262.0
2016-04-22 15:00:00,47.62,47.68,47.55,47.67,87767.0,35.8851,35.9303,35.8324,35.9228,87767.0
2016-04-22 15:05:00,47.67,47.73,47.63,47.64,77294.0,35.9228,35.968,35.8926,35.9002,77294.0
2016-04-22 15:10:00,47.64,47.65,47.59,47.6,75451.0,35.9002,35.9077,35.8625,35.87,75451.0
2016-04-22 15:15:00,47.6,47.64,47.57,47.6,71551.0,35.87,35.9002,35.8474,35.87,71551.0
2016-04-22 15:20:00,47.6,47.61,47.5,47.56,88002.0,35.87,35.8776,35.7947,35.8399,88002.0
2016-04-22 15:25:00,47.56,47.65,47.55,47.65,79089.0,35.8399,35.9077,35.8324,35.9077,79089.0
2016-04-22 15:30:00,47.65,47.66,47.62,47.65,90992.0,35.9077,35.9152,35.8851,35.9077,90992.0
2016-04-22 15:35:00,47.65,47.65,47.56,47.59,134474.0,35.9077,35.9077,35.8399,35.8625,134474.0
2016-04-22 15:40:00,47.59,47.65,47.55,47.57,215839.0,35.8625,35.9077,35.8324,35.8474,215839.0
2016-04-22 15:45:00,47.56,47.64,47.56,47.61,305519.0,35.8399,35.9002,35.8399,35.8776,305519.0
2016-04-22 15:50:00,47.61,47.69,47.59,47.68,314598.0,35.8776,35.9379,35.8625,35.9303,314598.0
2016-04-22 15:55:00,47.68,47.7,47.57,47.63,393348.0,35.9303,35.9454,35.8474,35.8926,393348.0
2016-04-25 09:30:00,47.16,47.23,46.7,46.82,339405.0,35.5385,35.5912,35.1918,35.2822,339405.0
2016-04-25 09:35:00,46.81,47.13,46.56,46.94,162633.0,35.2747,35.5159,35.0863,35.3727,162633.0
2016-04-25 09:40:00,46.93,46.99,46.67,46.92,160668.0,35.3651,35.4104,35.1692,35.3576,160668.0
2016-04-25 09:45:00,46.93,47.15,46.85,46.89,105973.0,35.3651,35.5309,35.3049,35.335,105973.0
2016-04-25 09:50:00,46.91,47.0,46.86,46.98,131883.0,35.3501,35.4179,35.3124,35.4028,131883.0
2016-04-25 09:55:00,46.99,47.12,46.81,46.84,112029.0,35.4104,35.5083,35.2747,35.2973,112029.0
2016-04-25 10:00:00,46.84,47.08,46.78,46.98,135624.0,35.2973,35.4782,35.2521,35.4028,135624.0
2016-04-25 10:05:00,46.97,46.98,46.73,46.8,192213.0,35.3953,35.4028,35.2144,35.2672,192213.0
2016-04-25 10:10:00,46.81,46.88,46.66,46.71,152462.0,35.2747,35.3275,35.1617,35.1994,152462.0
2016-04-25 10:15:00,46.71,46.75,46.61,46.61,138897.0,35.1994,35.2295,35.124,35.124,138897.0
2016-04-25 10:20:00,46.6,46.91,46.58,46.88,108101.0,35.1165,35.3501,35.1014,35.3275,108101.0
2016-04-25 10:25:00,46.87,46.87,46.69,46.74,109107.0,35.3199,35.3199,35.1843,35.222,109107.0
2016-04-25 10:30:00,46.73,46.83,46.7,46.76,130815.0,35.2144,35.2898,35.1918,35.237,130815.0
2016-04-25 10:35:00,46.76,46.76,46.59,46.71,160277.0,35.237,35.237,35.1089,35.1994,160277.0
2016-04-25 10:40:00,46.71,46.71,46.55,46.64,116145.0,35.1994,35.1994,35.0788,35.1466,116145.0
2016-04-25 10:45:00,46.65,46.76,46.54,46.55,104743.0,35.1541,35.237,35.0712,35.0788,104743.0
2016-04-25 10:50:00,46.54,46.7,46.53,46.61,71381.0,35.0712,35.1918,35.0637,35.124,71381.0
2016-04-25 10:55:00,46.61,46.7,46.51,46.66,99985.0,35.124,35.1918,35.0486,35.1617,99985.0
2016-04-25 11:00:00,46.66,46.84,46.66,46.79,155523.0,35.1617,35.2973,35.1617,35.2596,155523.0
2016-04-25 11:05:00,46.78,46.85,46.62,46.66,59145.0,35.2521,35.3049,35.1315,35.1617,59145.0
2016-04-25 11:10:00,46.66,46.81,46.57,46.81,59999.0,35.1617,35.2747,35.0939,35.2747,59999.0
2016-04-25 11:15:00,46.81,46.81,46.64,46.65,76209.0,35.2747,35.2747,35.1466,35.1541,76209.0
2016-04-25 11:20:00,46.65,46.8,46.64,46.75,446746.0,35.1541,35.2672,35.1466,35.2295,446746.0
2016-04-25 11:25:00,46.75,46.95,46.72,46.95,73863.0,35.2295,35.3802,35.2069,35.3802,73863.0
2016-04-25 11:30:00,46.94,47.03,46.84,47.02,79755.0,35.3727,35.4405,35.2973,35.433,79755.0
2016-04-25 11:35:00,47.03,47.03,46.84,46.88,55023.0,35.4405,35.4405,35.2973,35.3275,55023.0
2016-04-25 11:40:00,46.86,46.97,46.8,46.82,42534.0,35.3124,35.3953,35.2672,35.2822,42534.0
2016-04-25 11:45:00,46.8,46.8,46.64,46.65,67266.0,35.2672,35.2672,35.1466,35.1541,67266.0
2016-04-25 11:50:00,46.64,46.7,46.5,46.51,130682.0,35.1466,35.1918,35.0411,35.0486,130682.0
2016-04-25 11:55:00,46.52,46.57,46.5,46.54,141511.0,35.0562,35.0939,35.0411,35.0712,141511.0
2016-04-25 12:00:00,46.54,46.64,46.5,46.54,103810.0,35.0712,35.1466,35.0411,35.0712,103810.0
2016-04-25 12:05:00,46.53,46.55,46.44,46.45,194115.0,35.0637,35.0788,34.9959,35.0034,194115.0
2016-04-25 12:10:00,46.46,46.6,46.38,46.58,78382.0,35.011,35.1165,34.9507,35.1014,78382.0
2016-04-25 12:15:00,46.58,46.59,46.45,46.46,266082.0,35.1014,35.1089,35.0034,35.011,266082.0
2016-04-25 12:20:00,46.46,46.5,46.38,46.42,101231.0,35.011,35.0411,34.9507,34.9808,101231.0
2016-04-25 12:25:00,46.42,46.46,46.38,46.44,98992.0,34.9808,35.011,34.9507,34.9959,98992.0
2016-04-25 12:30:00,46.45,46.51,46.42,46.48,72116.0,35.0034,35.0486,34.9808,35.026,72116.0
2016-04-25 12:35:00,46.48,46.48,46.37,46.41,100758.0,35.026,35.026,34.9431,34.9733,100758.0
2016-04-25 12:40:00,46.41,46.46,46.37,46.41,98921.0,34.9733,35.011,34.9431,34.9733,98921.0
2016-04-25 12:45:00,46.41,46.52,46.4,46.49,108834.0,34.9733,35.0562,34.9657,35.0336,108834.0
2016-04-25 12:50:00,46.5,46.66,46.49,46.62,89082.0,35.0411,35.1617,35.0336,35.1315,89082.0
2016-04-25 12:55:00,46.62,46.64,46.45,46.52,82711.0,35.1315,35.1466,35.0034,35.0562,82711.0
2016-04-25 13:00:00,46.53,46.57,46.48,46.56,70698.0,35.0637,35.0939,35.026,35.0863,70698.0
2016-04-25 13:05:00,46.55,46.56,46.38,46.38,118583.0,35.0788,35.0863,34.9507,34.9507,118583.0
2016-04-25 13:10:00,46.38,46.41,46.33,46.34,82621.0,34.9507,34.9733,34.913,34.9205,82621.0
2016-04-25 13:15:00,46.35,46.36,46.29,46.31,77955.0,34.9281,34.9356,34.8829,34.8979,77955.0
2016-04-25 13:20:00,46.32,46.35,46.26,46.29,89639.0,34.9055,34.9281,34.8602,34.8829,89639.0
2016-04-25 13:25:00,46.28,46.31,46.26,46.26,72442.0,34.8753,34.8979,34.8602,34.8602,72442.0
2016-04-25 13:30:00,46.26,46.34,46.25,46.28,70670.0,34.8602,34.9205,34.8527,34.8753,70670.0
2016-04-25 13:35:00,46.29,46.33,46.27,46.33,76133.0,34.8829,34.913,34.8678,34.913,76133.0
2016-04-25 13:40:00,46.32,46.32,46.2,46.22,59255.0,34.9055,34.9055,34.815,34.8301,59255.0
2016-04-25 13:45:00,46.22,46.26,46.18,46.18,68192.0,34.8301,34.8602,34.8,34.8,68192.0
2016-04-25 13:50:00,46.18,46.2,46.15,46.16,63256.0,34.8,34.815,34.7774,34.7849,63256.0
2016-04-25 13:55:00,46.16,46.22,46.11,46.15,67495.0,34.7849,34.8301,34.7472,34.7774,67495.0
2016-04-25 14:00:00,46.16,46.31,46.16,46.24,67079.0,34.7849,34.8979,34.7849,34.8452,67079.0
2016-04-25 14:05:00,46.24,46.24,46.12,46.14,73892.0,34.8452,34.8452,34.7547,34.7698,73892.0
2016-04-25 14:10:00,46.15,46.16,46.06,46.12,89779.0,34.7774,34.7849,34.7095,34.7547,89779.0
2016-04-25 14:15:00,46.12,46.12,46.03,46.06,132540.0,34.7547,34.7547,34.6869,34.7095,132540.0
2016-04-25 14:20:00,46.05,46.07,45.97,45.99,120430.0,34.702,34.7171,34.6417,34.6568,120430.0
2016-04-25 14:25:00,45.99,46.02,45.96,45.99,93371.0,34.6568,34.6794,34.6342,34.6568,93371.0
2016-04-25 14:30:00,45.99,46.03,45.96,46.01,148168.0,34.6568,34.6869,34.6342,34.6719,148168.0
2016-04-25 14:35:00,46.02,46.06,45.94,45.97,118540.0,34.6794,34.7095,34.6191,34.6417,118540.0
2016-04-25 14:40:00,45.97,45.99,45.91,45.97,118129.0,34.6417,34.6568,34.5965,34.6417,118129.0
2016-04-25 14:45:00,45.97,45.98,45.88,45.91,175601.0,34.6417,34.6492,34.5739,34.5965,175601.0
2016-04-25 14:50:00,45.91,45.95,45.84,45.91,229115.0,34.5965,34.6266,34.5437,34.5965,229115.0
2016-04-25 14:55:00,45.91,45.98,45.84,45.89,293556.0,34.5965,34.6492,34.5437,34.5814,293556.0
2016-04-25 15:00:00,45.89,45.95,45.89,45.93,107412.0,34.5814,34.6266,34.5814,34.6116,107412.0
2016-04-25 15:05:00,45.93,45.97,45.9,45.97,108613.0,34.6116,34.6417,34.589,34.6417,108613.0
2016-04-25 15:10:00,45.96,46.03,45.94,45.97,205265.0,34.6342,34.6869,34.6191,34.6417,205265.0
2016-04-25 15:15:00,45.98,46.01,45.96,45.99,103348.0,34.6492,34.6719,34.6342,34.6568,103348.0
2016-04-25 15:20:00,46.0,46.05,45.95,46.05,168501.0,34.6643,34.702,34.6266,34.702,168501.0
2016-04-25 15:25:00,46.05,46.07,46.01,46.04,104038.0,34.702,34.7171,34.6719,34.6945,104038.0
2016-04-25 15:30:00,46.04,46.07,46.0,46.05,171841.0,34.6945,34.7171,34.6643,34.702,171841.0
2016-04-25 15:35:00,46.05,46.18,46.04,46.12,167624.0,34.702,34.8,34.6945,34.7547,167624.0
2016-04-25 15:40:00,46.12,46.18,46.09,46.17,135030.0,34.7547,34.8,34.7321,34.7924,135030.0
2016-04-25 15:45:00,46.17,46.21,46.17,46.19,316671.0,34.7924,34.8226,34.7924,34.8075,316671.0
2016-04-25 15:50:00,46.19,46.19,46.08,46.09,234573.0,34.8075,34.8075,34.7246,34.7321,234573.0
2016-04-25 15:55:00,46.09,46.27,46.08,46.27,555540.0,34.7321,34.8678,34.7246,34.8678,555540.0
2016-04-26 09:30:00,46.6,46.94,46.5,46.71,192576.0,35.1165,35.3727,35.0411,35.1994,192576.0
2016-04-26 09:35:00,46.7,46.8,46.5,46.63,228880.0,35.1918,35.2672,35.0411,35.1391,228880.0
2016-04-26 09:40:00,46.64,46.75,46.44,46.63,144576.0,35.1466,35.2295,34.9959,35.1391,144576.0
2016-04-26 09:45:00,46.63,46.68,46.35,46.65,222980.0,35.1391,35.1767,34.9281,35.1541,222980.0
2016-04-26 09:50:00,46.65,46.7,46.34,46.53,135461.0,35.1541,35.1918,34.9205,35.0637,135461.0
2016-04-26 09:55:00,46.51,46.77,46.46,46.72,114400.0,35.0486,35.2446,35.011,35.2069,114400.0
2016-04-26 10:00:00,46.73,46.8,46.65,46.78,253309.0,35.2144,35.2672,35.1541,35.2521,253309.0
2016-04-26 10:05:00,46.76,46.87,46.76,46.85,262878.0,35.237,35.3199,35.237,35.3049,262878.0
2016-04-26 10:10:00,46.85,46.99,46.73,46.73,133773.0,35.3049,35.4104,35.2144,35.2144,133773.0
2016-04-26 10:15:00,46.73,46.82,46.7,46.76,142624.0,35.2144,35.2822,35.1918,35.237,142624.0
2016-04-26 10:20:00,46.76,46.89,46.73,46.74,69191.0,35.237,35.335,35.2144,35.222,69191.0
2016-04-26 10:25:00,46.74,46.82,46.7,46.74,97819.0,35.222,35.2822,35.1918,35.222,97819.0
2016-04-26 10:30:00,46.76,46.8,46.63,46.8,133383.0,35.237,35.2672,35.1391,35.2672,133383.0
2016-04-26 10:35:00,46.8,46.89,46.76,46.86,113380.0,35.2672,35.335,35.237,35.3124,113380.0
2016-04-26 10:40:00,46.86,46.9,46.81,46.86,52936.0,35.3124,35.3425,35.2747,35.3124,52936.0
2016-04-26 10:45:00,46.85,46.94,46.84,46.91,94142.0,35.3049,35.3727,35.2973,35.3501,94142.0
2016-04-26 10:50:00,46.91,46.94,46.87,46.87,96659.0,35.3501,35.3727,35.3199,35.3199,96659.0
2016-04-26 10:55:00,46.88,46.94,46.78,46.86,109524.0,35.3275,35.3727,35.2521,35.3124,109524.0
2016-04-26 11:00:00,46.87,46.92,46.79,46.91,89346.0,35.3199,35.3576,35.2596,35.3501,89346.0
2016-04-26 11:05:00,46.91,46.95,46.87,46.93,50960.0,35.3501,35.3802,35.3199,35.3651,50960.0
2016-04-26 11:10:00,46.94,46.99,46.93,46.97,65969.0,35.3727,35.4104,35.3651,35.3953,65969.0
2016-04-26 11:15:00,46.97,47.0,46.88,46.91,96083.0,35.3953,35.4179,35.3275,35.3501,96083.0
2016-04-26 11:20:00,46.92,46.99,46.92,46.96,101899.0,35.3576,35.4104,35.3576,35.3877,101899.0
2016-04-26 11:25:00,46.96,47.0,46.93,46.99,91600.0,35.3877,35.4179,35.3651,35.4104,91600.0
2016-04-26 11:30:00,47.0,47.15,46.98,47.12,195173.0,35.4179,35.5309,35.4028,35.5083,195173.0
2016-04-26 11:35:00,47.12,47.19,47.09,47.18,103781.0,35.5083,35.5611,35.4857,35.5535,103781.0
2016-04-26 11:40:00,47.18,47.36,47.15,47.35,70989.0,35.5535,35.6892,35.5309,35.6816,70989.0
2016-04-26 11:45:00,47.35,47.39,47.29,47.39,61071.0,35.6816,35.7118,35.6364,35.7118,61071.0
2016-04-26 11:50:00,47.39,47.45,47.36,47.38,68721.0,35.7118,35.757,35.6892,35.7042,68721.0
2016-04-26 11:55:00,47.38,47.42,47.35,47.4,67356.0,35.7042,35.7344,35.6816,35.7193,67356.0
2016-04-26 12:00:00,47.4,47.42,47.35,47.4,53124.0,35.7193,35.7344,35.6816,35.7193,53124.0
2016-04-26 12:05:00,47.4,47.43,47.38,47.42,49536.0,35.7193,35.7419,35.7042,35.7344,49536.0
2016-04-26 12:10:00,47.41,47.45,47.32,47.34,56388.0,35.7269,35.757,35.659,35.6741,56388.0
2016-04-26 12:15:00,47.35,47.47,47.35,47.46,47448.0,35.6816,35.7721,35.6816,35.7645,47448.0
2016-04-26 12:20:00,47.47,47.47,47.39,47.42,40526.0,35.7721,35.7721,35.7118,35.7344,40526.0
2016-04-26 12:25:00,47.43,47.44,47.4,47.43,53680.0,35.7419,35.7495,35.7193,35.7419,53680.0
2016-04-26 12:30:00,47.43,47.48,47.4,47.47,85262.0,35.7419,35.7796,35.7193,35.7721,85262.0
2016-04-26 12:35:00,47.45,47.57,47.45,47.47,146974.0,35.757,35.8474,35.757,35.7721,146974.0
2016-04-26 12:40:00,47.46,47.57,47.46,47.52,57048.0,35.7645,35.8474,35.7645,35.8097,57048.0
2016-04-26 12:45:00,47.52,47.62,47.49,47.62,81047.0,35.8097,35.8851,35.7871,35.8851,81047.0
2016-04-26 12:50:00,47.62,47.67,47.45,47.48,105790.0,35.8851,35.9228,35.757,35.7796,105790.0
2016-04-26 12:55:00,47.47,47.5,47.38,47.41,47716.0,35.7721,35.7947,35.7042,35.7269,47716.0
2016-04-26 13:00:00,47.41,47.46,47.34,47.37,74498.0,35.7269,35.7645,35.6741,35.6967,74498.0
2016-04-26 13:05:00,47.37,47.43,47.35,47.39,30208.0,35.6967,35.7419,35.6816,35.7118,30208.0
2016-04-26 13:10:00,47.4,47.43,47.39,47.42,58564.0,35.7193,35.7419,35.7118,35.7344,58564.0
2016-04-26 13:15:00,47.42,47.49,47.38,47.45,293441.0,35.7344,35.7871,35.7042,35.757,293441.0
2016-04-26 13:20:00,47.47,47.54,47.45,47.53,62677.0,35.7721,35.8248,35.757,35.8173,62677.0
2016-04-26 13:25:00,47.55,47.55,47.49,47.53,45775.0,35.8324,35.8324,35.7871,35.8173,45775.0
2016-04-26 13:30:00,47.52,47.71,47.52,47.69,124244.0,35.8097,35.9529,35.8097,35.9379,124244.0
2016-04-26 13:35:00,47.69,47.83,47.69,47.8,114798.0,35.9379,36.0434,35.9379,36.0207,114798.0
2016-04-26 13:40:00,47.8,47.86,47.75,47.8,132369.0,36.0207,36.066,35.9831,36.0207,132369.0
2016-04-26 13:45:00,47.79,47.84,47.75,47.83,139380.0,36.0132,36.0509,35.9831,36.0434,139380.0
2016-04-26 13:50:00,47.83,47.84,47.78,47.79,59644.0,36.0434,36.0509,36.0057,36.0132,59644.0
2016-04-26 13:55:00,47.79,47.88,47.78,47.88,58836.0,36.0132,36.081,36.0057,36.081,58836.0
2016-04-26 14:00:00,47.88,47.94,47.84,47.93,114156.0,36.081,36.1262,36.0509,36.1187,114156.0
2016-04-26 14:05:00,47.93,47.99,47.91,47.98,101567.0,36.1187,36.1639,36.1036,36.1564,101567.0
2016-04-26 14:10:00,47.98,48.02,47.93,48.01,160170.0,36.1564,36.1865,36.1187,36.179,160170.0
2016-04-26 14:15:00,48.02,48.15,48.01,48.14,128055.0,36.1865,36.2845,36.179,36.277,128055.0
2016-04-26 14:20:00,48.14,48.16,48.04,48.09,120056.0,36.277,36.292,36.2016,36.2393,120056.0
2016-04-26 14:25:00,48.1,48.17,47.96,47.98,156727.0,36.2468,36.2996,36.1413,36.1564,156727.0
2016-04-26 14:30:00,47.97,48.1,47.96,48.09,74172.0,36.1489,36.2468,36.1413,36.2393,74172.0
2016-04-26 14:35:00,48.09,48.12,47.93,47.95,84203.0,36.2393,36.2619,36.1187,36.1338,84203.0
2016-04-26 14:40:00,47.95,48.03,47.91,47.91,45981.0,36.1338,36.1941,36.1036,36.1036,45981.0
2016-04-26 14:45:00,47.9,48.0,47.88,47.98,64900.0,36.0961,36.1715,36.081,36.1564,64900.0
2016-04-26 14:50:00,47.97,47.98,47.84,47.91,74029.0,36.1489,36.1564,36.0509,36.1036,74029.0
2016-04-26 14:55:00,47.91,47.98,47.88,47.96,58856.0,36.1036,36.1564,36.081,36.1413,58856.0
2016-04-26 15:00:00,47.96,48.01,47.91,47.97,117216.0,36.1413,36.179,36.1036,36.1489,117216.0
2016-04-26 15:05:00,47.97,47.97,47.83,47.85,112903.0,36.1489,36.1489,36.0434,36.0584,112903.0
2016-04-26 15:10:00,47.86,48.0,47.85,47.99,98771.0,36.066,36.1715,36.0584,36.1639,98771.0
2016-04-26 15:15:00,47.98,48.1,47.95,47.98,142280.0,36.1564,36.2468,36.1338,36.1564,142280.0
2016-04-26 15:20:00,47.98,48.07,47.97,48.04,135718.0,36.1564,36.2242,36.1489,36.2016,135718.0
2016-04-26 15:25:00,48.05,48.07,48.02,48.05,106704.0,36.2091,36.2242,36.1865,36.2091,106704.0
2016-04-26 15:30:00,48.04,48.13,48.0,48.12,129085.0,36.2016,36.2694,36.1715,36.2619,129085.0
2016-04-26 15:35:00,48.12,48.14,48.02,48.04,129179.0,36.2619,36.277,36.1865,36.2016,129179.0
2016-04-26 15:40:00,48.04,48.04,47.99,48.02,129142.0,36.2016,36.2016,36.1639,36.1865,129142.0
2016-04-26 15:45:00,48.01,48.09,47.99,48.08,209008.0,36.179,36.2393,36.1639,36.2317,209008.0
2016-04-26 15:50:00,48.09,48.12,48.07,48.11,256904.0,36.2393,36.2619,36.2242,36.2544,256904.0
2016-04-26 15:55:00,48.1,48.12,48.04,48.08,366177.0,36.2468,36.2619,36.2016,36.2317,366177.0
2016-04-27 09:30:00,48.55,48.82,48.55,48.7,396170.0,36.5859,36.7894,36.5859,36.699,396170.0
2016-04-27 09:35:00,48.71,48.85,48.44,48.73,291339.0,36.7065,36.812,36.503,36.7216,291339.0
2016-04-27 09:40:00,48.73,48.77,48.28,48.33,197594.0,36.7216,36.7517,36.3825,36.4201,197594.0
2016-04-27 09:45:00,48.33,48.43,48.16,48.42,224021.0,36.4201,36.4955,36.292,36.488,224021.0
2016-04-27 09:50:00,48.43,48.7,48.43,48.66,133577.0,36.4955,36.699,36.4955,36.6688,133577.0
2016-04-27 09:55:00,48.67,48.79,48.56,48.73,218854.0,36.6764,36.7668,36.5935,36.7216,218854.0
2016-04-27 10:00:00,48.73,48.87,48.56,48.86,280320.0,36.7216,36.8271,36.5935,36.8195,280320.0
2016-04-27 10:05:00,48.86,48.91,48.66,48.69,184848.0,36.8195,36.8572,36.6688,36.6914,184848.0
2016-04-27 10:10:00,48.68,48.84,48.61,48.78,241359.0,36.6839,36.8045,36.6311,36.7592,241359.0
2016-04-27 10:15:00,48.79,48.82,48.61,48.61,164855.0,36.7668,36.7894,36.6311,36.6311,164855.0
2016-04-27 10:20:00,48.62,48.69,48.6,48.61,124877.0,36.6387,36.6914,36.6236,36.6311,124877.0
2016-04-27 10:25:00,48.61,48.66,48.52,48.55,381352.0,36.6311,36.6688,36.5633,36.5859,381352.0
2016-04-27 10:30:00,48.54,48.59,48.11,48.51,292694.0,36.5784,36.6161,36.2544,36.5558,292694.0
2016-04-27 10:35:00,48.5,48.55,48.18,48.2,121545.0,36.5482,36.5859,36.3071,36.3222,121545.0
2016-04-27 10:40:00,48.19,48.45,48.08,48.43,179094.0,36.3146,36.5106,36.2317,36.4955,179094.0
2016-04-27 10:45:00,48.41,48.52,48.36,48.39,139644.0,36.4804,36.5633,36.4427,36.4654,139644.0
2016-04-27 10:50:00,48.4,48.4,48.06,48.13,172608.0,36.4729,36.4729,36.2167,36.2694,172608.0
2016-04-27 10:55:00,48.14,48.18,47.9,47.94,182054.0,36.277,36.3071,36.0961,36.1262,182054.0
2016-04-27 11:00:00,47.92,48.14,47.83,48.11,113242.0,36.1112,36.277,36.0434,36.2544,113242.0
2016-04-27 11:05:00,48.12,48.33,48.07,48.3,132255.0,36.2619,36.4201,36.2242,36.3975,132255.0
2016-04-27 11:10:00,48.28,48.3,48.16,48.25,104721.0,36.3825,36.3975,36.292,36.3599,104721.0
2016-04-27 11:15:00,48.25,48.28,48.07,48.08,69171.0,36.3599,36.3825,36.2242,36.2317,69171.0
2016-04-27 11:20:00,48.09,48.1,47.94,48.02,92956.0,36.2393,36.2468,36.1262,36.1865,92956.0
2016-04-27 11:25:00,48.03,48.09,47.94,48.02,81388.0,36.1941,36.2393,36.1262,36.1865,81388.0
2016-04-27 11:30:00,48.01,48.14,47.96,48.07,84315.0,36.179,36.277,36.1413,36.2242,84315.0
2016-04-27 11:35:00,48.06,48.09,47.82,48.01,114992.0,36.2167,36.2393,36.0358,36.179,114992.0
2016-04-27 11:40:00,48.02,48.14,47.85,48.06,102178.0,36.1865,36.277,36.0584,36.2167,102178.0
2016-04-27 11:45:00,48.06,48.15,48.05,48.07,59511.0,36.2167,36.2845,36.2091,36.2242,59511.0
2016-04-27 11:50:00,48.07,48.11,47.94,47.95,98335.0,36.2242,36.2544,36.1262,36.1338,98335.0
2016-04-27 11:55:00,47.94,48.07,47.9,48.05,70960.0,36.1262,36.2242,36.0961,36.2091,70960.0
2016-04-27 12:00:00,48.06,48.08,47.97,47.99,51425.0,36.2167,36.2317,36.1489,36.1639,51425.0
2016-04-27 12:05:00,48.0,48.07,47.96,48.03,67756.0,36.1715,36.2242,36.1413,36.1941,67756.0
2016-04-27 12:10:00,48.04,48.04,47.97,48.0,75135.0,36.2016,36.2016,36.1489,36.1715,75135.0
2016-04-27 12:15:00,47.99,48.08,47.96,48.05,48050.0,36.1639,36.2317,36.1413,36.2091,48050.0
2016-04-27 12:20:00,48.05,48.16,48.04,48.14,47320.0,36.2091,36.292,36.2016,36.277,47320.0
2016-04-27 12:25:00,48.14,48.21,48.08,48.21,51156.0,36.277,36.3297,36.2317,36.3297,51156.0
2016-04-27 12:30:00,48.22,48.28,48.16,48.27,81792.0,36.3372,36.3825,36.292,36.3749,81792.0
2016-04-27 12:35:00,48.27,48.33,48.22,48.32,52530.0,36.3749,36.4201,36.3372,36.4126,52530.0
2016-04-27 12:40:00,48.31,48.36,48.18,48.18,66258.0,36.4051,36.4427,36.3071,36.3071,66258.0
2016-04-27 12:45:00,48.17,48.22,48.13,48.14,27436.0,36.2996,36.3372,36.2694,36.277,27436.0
2016-04-27 12:50:00,48.13,48.13,47.98,47.99,74653.0,36.2694,36.2694,36.1564,36.1639,74653.0
2016-04-27 12:55:00,47.99,48.1,47.92,48.07,111044.0,36.1639,36.2468,36.1112,36.2242,111044.0
2016-04-27 13:00:00,48.08,48.12,48.01,48.08,58465.0,36.2317,36.2619,36.179,36.2317,58465.0
2016-04-27 13:05:00,48.08,48.16,48.07,48.09,62038.0,36.2317,36.292,36.2242,36.2393,62038.0
2016-04-27 13:10:00,48.09,48.19,48.08,48.14,73131.0,36.2393,36.3146,36.2317,36.277,73131.0
2016-04-27 13:15:00,48.15,48.17,48.11,48.11,23425.0,36.2845,36.2996,36.2544,36.2544,23425.0
2016-04-27 13:20:00,48.12,48.12,48.03,48.09,45989.0,36.2619,36.2619,36.1941,36.2393,45989.0
2016-04-27 13:25:00,48.09,48.12,48.06,48.11,67048.0,36.2393,36.2619,36.2167,36.2544,67048.0
2016-04-27 13:30:00,48.1,48.2,48.07,48.2,58240.0,36.2468,36.3222,36.2242,36.3222,58240.0
2016-04-27 13:35:00,48.2,48.23,48.12,48.14,44443.0,36.3222,36.3448,36.2619,36.277,44443.0
2016-04-27 13:40:00,48.15,48.23,48.15,48.21,66463.0,36.2845,36.3448,36.2845,36.3297,66463.0
2016-04-27 13:45:00,48.2,48.23,48.16,48.2,43140.0,36.3222,36.3448,36.292,36.3222,43140.0
2016-04-27 13:50:00,48.21,48.23,48.14,48.17,42936.0,36.3297,36.3448,36.277,36.2996,42936.0
2016-04-27 13:55:00,48.17,48.17,48.09,48.09,32946.0,36.2996,36.2996,36.2393,36.2393,32946.0
2016-04-27 14:00:00,48.08,48.1,47.92,48.09,99825.0,36.2317,36.2468,36.1112,36.2393,99825.0
2016-04-27 14:05:00,48.11,48.28,48.11,48.23,83771.0,36.2544,36.3825,36.2544,36.3448,83771.0
2016-04-27 14:10:00,48.25,48.31,48.1,48.24,89990.0,36.3599,36.4051,36.2468,36.3523,89990.0
2016-04-27 14:15:00,48.25,48.4,48.25,48.39,116313.0,36.3599,36.4729,36.3599,36.4654,116313.0
2016-04-27 14:20:00,48.39,48.63,48.36,48.59,191043.0,36.4654,36.6462,36.4427,36.6161,191043.0
2016-04-27 14:25:00,48.59,48.66,48.43,48.44,63938.0,36.6161,36.6688,36.4955,36.503,63938.0
2016-04-27 14:30:00,48.44,48.59,48.38,48.55,157094.0,36.503,36.6161,36.4578,36.5859,157094.0
2016-04-27 14:35:00,48.55,48.58,48.42,48.45,83793.0,36.5859,36.6085,36.488,36.5106,83793.0
2016-04-27 14:40:00,48.45,48.45,48.29,48.33,92706.0,36.5106,36.5106,36.39,36.4201,92706.0
2016-04-27 14:45:00,48.33,48.33,48.19,48.28,132401.0,36.4201,36.4201,36.3146,36.3825,132401.0
2016-04-27 14:50:00,48.27,48.29,48.16,48.27,80488.0,36.3749,36.39,36.292,36.3749,80488.0
2016-04-27 14:55:00,48.27,48.28,48.08,48.15,166317.0,36.3749,36.3825,36.2317,36.2845,166317.0
2016-04-27 15:00:00,48.14,48.35,48.12,48.33,121537.0,36.277,36.4352,36.2619,36.4201,121537.0
2016-04-27 15:05:00,48.32,48.36,48.28,48.31,122757.0,36.4126,36.4427,36.3825,36.4051,122757.0
2016-04-27 15:10:00,48.32,48.35,48.24,48.26,138890.0,36.4126,36.4352,36.3523,36.3674,138890.0
2016-04-27 15:15:00,48.26,48.29,48.17,48.24,107059.0,36.3674,36.39,36.2996,36.3523,107059.0
2016-04-27 15:20:00,48.24,48.27,48.19,48.26,102536.0,36.3523,36.3749,36.3146,36.3674,102536.0
2016-04-27 15:25:00,48.26,48.36,48.24,48.35,134308.0,36.3674,36.4427,36.3523,36.4352,134308.0
2016-04-27 15:30:00,48.35,48.36,48.21,48.23,173071.0,36.4352,36.4427,36.3297,36.3448,173071.0
2016-04-27 15:35:00,48.22,48.32,48.2,48.31,166259.0,36.3372,36.4126,36.3222,36.4051,166259.0
2016-04-27 15:40:00,48.32,48.33,48.19,48.2,209052.0,36.4126,36.4201,36.3146,36.3222,209052.0
2016-04-27 15:45:00,48.21,48.26,48.2,48.23,199165.0,36.3297,36.3674,36.3222,36.3448,199165.0
2016-04-27 15:50:00,48.23,48.24,48.15,48.21,301870.0,36.3448,36.3523,36.2845,36.3297,301870.0
2016-04-27 15:55:00,48.21,48.22,48.07,48.1,490137.0,36.3297,36.3372,36.2242,36.2468,490137.0
2016-04-28 09:30:00,48.13,48.36,47.5,47.9,210419.0,36.2694,36.4427,35.7947,36.0961,210419.0
2016-04-28 09:35:00,47.88,48.29,47.88,48.2,263585.0,36.081,36.39,36.081,36.3222,263585.0
2016-04-28 09:40:00,48.19,48.68,48.02,48.6,182055.0,36.3146,36.6839,36.1865,36.6236,182055.0
2016-04-28 09:45:00,48.61,48.62,48.37,48.52,161078.0,36.6311,36.6387,36.4503,36.5633,161078.0
2016-04-28 09:50:00,48.52,48.65,48.49,48.64,127529.0,36.5633,36.6613,36.5407,36.6537,127529.0
2016-04-28 09:55:00,48.64,48.79,48.56,48.77,191727.0,36.6537,36.7668,36.5935,36.7517,191727.0
2016-04-28 10:00:00,48.77,48.87,48.6,48.86,293162.0,36.7517,36.8271,36.6236,36.8195,293162.0
2016-04-28 10:05:00,48.86,49.2,48.83,49.14,332882.0,36.8195,37.0757,36.7969,37.0305,332882.0
2016-04-28 10:10:00,49.15,49.17,48.86,48.91,130825.0,37.0381,37.0531,36.8195,36.8572,130825.0
2016-04-28 10:15:00,48.91,48.95,48.65,48.76,209169.0,36.8572,36.8874,36.6613,36.7442,209169.0
2016-04-28 10:20:00,48.76,48.81,48.58,48.65,311867.0,36.7442,36.7819,36.6085,36.6613,311867.0
2016-04-28 10:25:00,48.62,48.8,48.58,48.74,129499.0,36.6387,36.7743,36.6085,36.7291,129499.0
2016-04-28 10:30:00,48.74,48.87,48.66,48.78,83678.0,36.7291,36.8271,36.6688,36.7592,83678.0
2016-04-28 10:35:00,48.79,48.83,48.69,48.71,132577.0,36.7668,36.7969,36.6914,36.7065,132577.0
2016-04-28 10:40:00,48.72,48.76,48.37,48.37,145569.0,36.714,36.7442,36.4503,36.4503,145569.0
2016-04-28 10:45:00,48.37,48.58,48.36,48.49,93077.0,36.4503,36.6085,36.4427,36.5407,93077.0
2016-04-28 10:50:00,48.5,48.57,48.36,48.38,81491.0,36.5482,36.601,36.4427,36.4578,81491.0
2016-04-28 10:55:00,48.39,48.48,48.2,48.25,123173.0,36.4654,36.5332,36.3222,36.3599,123173.0
2016-04-28 11:00:00,48.27,48.41,48.24,48.3,110562.0,36.3749,36.4804,36.3523,36.3975,110562.0
2016-04-28 11:05:00,48.29,48.37,48.14,48.26,83903.0,36.39,36.4503,36.277,36.3674,83903.0
2016-04-28 11:10:00,48.26,48.31,48.11,48.15,92331.0,36.3674,36.4051,36.2544,36.2845,92331.0
2016-04-28 11:15:00,48.18,48.27,48.13,48.26,53601.0,36.3071,36.3749,36.2694,36.3674,53601.0
2016-04-28 11:20:00,48.26,48.32,48.2,48.23,71634.0,36.3674,36.4126,36.3222,36.3448,71634.0
2016-04-28 11:25:00,48.24,48.36,48.24,48.3,108719.0,36.3523,36.4427,36.3523,36.3975,108719.0
2016-04-28 11:30:00,48.31,48.44,48.3,48.4,100175.0,36.4051,36.503,36.3975,36.4729,100175.0
2016-04-28 11:35:00,48.41,48.53,48.39,48.49,79412.0,36.4804,36.5709,36.4654,36.5407,79412.0
2016-04-28 11:40:00,48.49,48.68,48.49,48.62,64535.0,36.5407,36.6839,36.5407,36.6387,64535.0
2016-04-28 11:45:00,48.62,48.66,48.55,48.59,57030.0,36.6387,36.6688,36.5859,36.6161,57030.0
2016-04-28 11:50:00,48.58,48.62,48.53,48.57,57658.0,36.6085,36.6387,36.5709,36.601,57658.0
2016-04-28 11:55:00,48.56,48.65,48.54,48.54,70886.0,36.5935,36.6613,36.5784,36.5784,70886.0
2016-04-28 12:00:00,48.54,48.67,48.54,48.61,67492.0,36.5784,36.6764,36.5784,36.6311,67492.0
2016-04-28 12:05:00,48.62,48.75,48.61,48.73,78329.0,36.6387,36.7366,36.6311,36.7216,78329.0
2016-04-28 12:10:00,48.73,48.84,48.72,48.8,86385.0,36.7216,36.8045,36.714,36.7743,86385.0
2016-04-28 12:15:00,48.8,48.82,48.67,48.71,82566.0,36.7743,36.7894,36.6764,36.7065,82566.0
2016-04-28 12:20:00,48.71,48.84,48.67,48.82,73708.0,36.7065,36.8045,36.6764,36.7894,73708.0
2016-04-28 12:25:00,48.82,48.99,48.82,48.97,133997.0,36.7894,36.9175,36.7894,36.9024,133997.0
2016-04-28 12:30:00,48.98,49.05,48.93,49.04,150154.0,36.91,36.9627,36.8723,36.9552,150154.0
2016-04-28 12:35:00,49.04,49.1,49.0,49.01,391933.0,36.9552,37.0004,36.925,36.9326,391933.0
2016-04-28 12:40:00,49.02,49.15,48.95,49.14,98954.0,36.9401,37.0381,36.8874,37.0305,98954.0
2016-04-28 12:45:00,49.15,49.26,49.1,49.23,150104.0,37.0381,37.121,37.0004,37.0984,150104.0
2016-04-28 12:50:00,49.23,49.29,49.22,49.29,74704.0,37.0984,37.1436,37.0908,37.1436,74704.0
2016-04-28 12:55:00,49.29,49.31,49.24,49.26,157711.0,37.1436,37.1586,37.1059,37.121,157711.0
2016-04-28 13:00:00,49.26,49.35,49.21,49.27,186617.0,37.121,37.1888,37.0833,37.1285,186617.0
2016-04-28 13:05:00,49.26,49.29,49.08,49.09,113779.0,37.121,37.1436,36.9853,36.9929,113779.0
2016-04-28 13:10:00,49.1,49.13,48.97,49.01,66255.0,37.0004,37.023,36.9024,36.9326,66255.0
2016-04-28 13:15:00,49.01,49.03,48.9,48.97,51369.0,36.9326,36.9476,36.8497,36.9024,51369.0
2016-04-28 13:20:00,48.96,49.01,48.88,48.93,70710.0,36.8949,36.9326,36.8346,36.8723,70710.0
2016-04-28 13:25:00,48.95,48.95,48.83,48.89,43874.0,36.8874,36.8874,36.7969,36.8421,43874.0
2016-04-28 13:30:00,48.9,48.96,48.84,48.86,64335.0,36.8497,36.8949,36.8045,36.8195,64335.0
2016-04-28 13:35:00,48.87,48.94,48.8,48.93,76895.0,36.8271,36.8798,36.7743,36.8723,76895.0
2016-04-28 13:40:00,48.93,49.05,48.92,49.01,162656.0,36.8723,36.9627,36.8647,36.9326,162656.0
2016-04-28 13:45:00,49.01,49.16,49.01,49.13,66007.0,36.9326,37.0456,36.9326,37.023,66007.0
2016-04-28 13:50:00,49.14,49.33,49.12,49.33,103896.0,37.0305,37.1737,37.0155,37.1737,103896.0
2016-04-28 13:55:00,49.32,49.35,49.12,49.17,183169.0,37.1662,37.1888,37.0155,37.0531,183169.0
2016-04-28 14:00:00,49.17,49.18,49.03,49.04,68508.0,37.0531,37.0607,36.9476,36.9552,68508.0
2016-04-28 14:05:00,49.04,49.07,48.97,49.03,53186.0,36.9552,36.9778,36.9024,36.9476,53186.0
2016-04-28 14:10:00,49.03,49.07,48.95,48.99,52153.0,36.9476,36.9778,36.8874,36.9175,52153.0
2016-04-28 14:15:00,48.97,49.0,48.91,48.98,59444.0,36.9024,36.925,36.8572,36.91,59444.0
2016-04-28 14:20:00,48.99,49.05,48.97,48.99,82772.0,36.9175,36.9627,36.9024,36.9175,82772.0
2016-04-28 14:25:00,49.0,49.06,48.98,49.05,76041.0,36.925,36.9702,36.91,36.9627,76041.0
2016-04-28 14:30:00,49.05,49.12,49.03,49.11,51971.0,36.9627,37.0155,36.9476,37.0079,51971.0
2016-04-28 14:35:00,49.11,49.14,48.98,49.0,60250.0,37.0079,37.0305,36.91,36.925,60250.0
2016-04-28 14:40:00,48.99,49.01,48.92,49.0,93267.0,36.9175,36.9326,36.8647,36.925,93267.0
2016-04-28 14:45:00,49.0,49.03,48.98,49.0,93710.0,36.925,36.9476,36.91,36.925,93710.0
2016-04-28 14:50:00,49.01,49.02,48.83,48.88,163033.0,36.9326,36.9401,36.7969,36.8346,163033.0
2016-04-28 14:55:00,48.88,48.92,48.68,48.69,128429.0,36.8346,36.8647,36.6839,36.6914,128429.0
2016-04-28 15:00:00,48.68,48.75,48.68,48.73,125781.0,36.6839,36.7366,36.6839,36.7216,125781.0
2016-04-28 15:05:00,48.74,48.75,48.52,48.55,88449.0,36.7291,36.7366,36.5633,36.5859,88449.0
2016-04-28 15:10:00,48.54,48.55,48.25,48.26,152841.0,36.5784,36.5859,36.3599,36.3674,152841.0
2016-04-28 15:15:00,48.25,48.3,48.07,48.09,192263.0,36.3599,36.3975,36.2242,36.2393,192263.0
2016-04-28 15:20:00,48.08,48.12,47.74,47.75,197670.0,36.2317,36.2619,35.9755,35.9831,197670.0
2016-04-28 15:25:00,47.75,47.79,47.51,47.52,207488.0,35.9831,36.0132,35.8022,35.8097,207488.0
2016-04-28 15:30:00,47.53,47.67,47.51,47.59,265729.0,35.8173,35.9228,35.8022,35.8625,265729.0
2016-04-28 15:35:00,47.59,47.8,47.59,47.76,174622.0,35.8625,36.0207,35.8625,35.9906,174622.0
2016-04-28 15:40:00,47.76,47.85,47.73,47.73,216733.0,35.9906,36.0584,35.968,35.968,216733.0
2016-04-28 15:45:00,47.74,47.89,47.68,47.7,210355.0,35.9755,36.0886,35.9303,35.9454,210355.0
2016-04-28 15:50:00,47.69,47.73,47.51,47.57,307553.0,35.9379,35.968,35.8022,35.8474,307553.0
2016-04-28 15:55:00,47.57,47.71,47.5,47.66,411415.0,35.8474,35.9529,35.7947,35.9152,411415.0
2016-04-29 09:30:00,47.9,48.32,47.77,48.28,123855.0,36.0961,36.4126,35.9981,36.3825,123855.0
2016-04-29 09:35:00,48.22,48.52,48.1,48.24,283901.0,36.3372,36.5633,36.2468,36.3523,283901.0
2016-04-29 09:40:00,48.22,48.58,48.14,48.45,139500.0,36.3372,36.6085,36.277,36.5106,139500.0
2016-04-29 09:45:00,48.43,48.59,48.32,48.36,184248.0,36.4955,36.6161,36.4126,36.4427,184248.0
2016-04-29 09:50:00,48.36,48.43,48.23,48.34,157310.0,36.4427,36.4955,36.3448,36.4277,157310.0
2016-04-29 09:55:00,48.33,48.39,47.94,47.96,274009.0,36.4201,36.4654,36.1262,36.1413,274009.0
2016-04-29 10:00:00,47.95,48.19,47.88,48.13,154403.0,36.1338,36.3146,36.081,36.2694,154403.0
2016-04-29 10:05:00,48.13,48.28,48.11,48.17,84496.0,36.2694,36.3825,36.2544,36.2996,84496.0
2016-04-29 10:10:00,48.17,48.52,48.13,48.31,137303.0,36.2996,36.5633,36.2694,36.4051,137303.0
2016-04-29 10:15:00,48.3,48.52,48.27,48.43,86788.0,36.3975,36.5633,36.3749,36.4955,86788.0
2016-04-29 10:20:00,48.44,48.67,48.39,48.59,100603.0,36.503,36.6764,36.4654,36.6161,100603.0
2016-04-29 10:25:00,48.59,48.63,48.45,48.54,112104.0,36.6161,36.6462,36.5106,36.5784,112104.0
2016-04-29 10:30:00,48.55,48.76,48.52,48.72,119743.0,36.5859,36.7442,36.5633,36.714,119743.0
2016-04-29 10:35:00,48.73,48.83,48.67,48.79,79413.0,36.7216,36.7969,36.6764,36.7668,79413.0
2016-04-29 10:40:00,48.79,48.8,48.51,48.58,76491.0,36.7668,36.7743,36.5558,36.6085,76491.0
2016-04-29 10:45:00,48.58,48.58,48.38,48.41,100803.0,36.6085,36.6085,36.4578,36.4804,100803.0
2016-04-29 10:50:00,48.41,48.43,48.18,48.26,109183.0,36.4804,36.4955,36.3071,36.3674,109183.0
2016-04-29 10:55:00,48.24,48.24,47.99,48.03,161933.0,36.3523,36.3523,36.1639,36.1941,161933.0
2016-04-29 11:00:00,48.02,48.09,47.89,47.94,105272.0,36.1865,36.2393,36.0886,36.1262,105272.0
2016-04-29 11:05:00,47.95,48.03,47.93,47.95,95218.0,36.1338,36.1941,36.1187,36.1338,95218.0
2016-04-29 11:10:00,47.95,47.97,47.86,47.87,53835.0,36.1338,36.1489,36.066,36.0735,53835.0
2016-04-29 11:15:00,47.88,47.92,47.64,47.65,98139.0,36.081,36.1112,35.9002,35.9077,98139.0
2016-04-29 11:20:00,47.65,47.71,47.56,47.59,102089.0,35.9077,35.9529,35.8399,35.8625,102089.0
2016-04-29 11:25:00,47.58,47.59,47.3,47.3,136787.0,35.855,35.8625,35.644,35.644,136787.0
2016-04-29 11:30:00,47.3,47.41,47.14,47.17,125229.0,35.644,35.7269,35.5234,35.546,125229.0
2016-04-29 11:35:00,47.19,47.19,46.95,47.08,127745.0,35.5611,35.5611,35.3802,35.4782,127745.0
2016-04-29 11:40:00,47.06,47.19,47.04,47.17,80561.0,35.4631,35.5611,35.448,35.546,80561.0
2016-04-29 11:45:00,47.17,47.46,47.17,47.44,120086.0,35.546,35.7645,35.546,35.7495,120086.0
2016-04-29 11:50:00,47.45,47.67,47.4,47.61,81264.0,35.757,35.9228,35.7193,35.8776,81264.0
2016-04-29 11:55:00,47.6,47.61,47.46,47.47,41807.0,35.87,35.8776,35.7645,35.7721,41807.0
2016-04-29 12:00:00,47.48,47.55,47.37,47.37,44315.0,35.7796,35.8324,35.6967,35.6967,44315.0
2016-04-29 12:05:00,47.38,47.56,47.33,47.56,55706.0,35.7042,35.8399,35.6666,35.8399,55706.0
2016-04-29 12:10:00,47.57,47.57,47.33,47.33,54170.0,35.8474,35.8474,35.6666,35.6666,54170.0
2016-04-29 12:15:00,47.33,47.52,47.32,47.48,55948.0,35.6666,35.8097,35.659,35.7796,55948.0
2016-04-29 12:20:00,47.48,47.66,47.46,47.65,46792.0,35.7796,35.9152,35.7645,35.9077,46792.0
2016-04-29 12:25:00,47.66,47.78,47.63,47.66,59003.0,35.9152,36.0057,35.8926,35.9152,59003.0
2016-04-29 12:30:00,47.65,47.76,47.61,47.74,51872.0,35.9077,35.9906,35.8776,35.9755,51872.0
2016-04-29 12:35:00,47.75,47.87,47.72,47.82,58908.0,35.9831,36.0735,35.9605,36.0358,58908.0
2016-04-29 12:40:00,47.82,47.86,47.74,47.82,66051.0,36.0358,36.066,35.9755,36.0358,66051.0
2016-04-29 12:45:00,47.81,47.81,47.63,47.68,49051.0,36.0283,36.0283,35.8926,35.9303,49051.0
2016-04-29 12:50:00,47.68,47.73,47.61,47.61,69512.0,35.9303,35.968,35.8776,35.8776,69512.0
2016-04-29 12:55:00,47.6,47.63,47.46,47.55,78364.0,35.87,35.8926,35.7645,35.8324,78364.0
2016-04-29 13:00:00,47.56,47.59,47.49,47.53,85599.0,35.8399,35.8625,35.7871,35.8173,85599.0
2016-04-29 13:05:00,47.52,47.68,47.5,47.65,48185.0,35.8097,35.9303,35.7947,35.9077,48185.0
2016-04-29 13:10:00,47.65,47.73,47.58,47.72,43776.0,35.9077,35.968,35.855,35.9605,43776.0
2016-04-29 13:15:00,47.72,47.73,47.62,47.69,33846.0,35.9605,35.968,35.8851,35.9379,33846.0
2016-04-29 13:20:00,47.69,47.69,47.5,47.59,49777.0,35.9379,35.9379,35.7947,35.8625,49777.0
2016-04-29 13:25:00,47.6,47.61,47.45,47.45,29004.0,35.87,35.8776,35.757,35.757,29004.0
2016-04-29 13:30:00,47.45,47.48,47.37,47.4,51235.0,35.757,35.7796,35.6967,35.7193,51235.0
2016-04-29 13:35:00,47.38,47.47,47.37,47.4,67378.0,35.7042,35.7721,35.6967,35.7193,67378.0
2016-04-29 13:40:00,47.38,47.4,47.27,47.3,82591.0,35.7042,35.7193,35.6214,35.644,82591.0
2016-04-29 13:45:00,47.29,47.3,47.16,47.2,86651.0,35.6364,35.644,35.5385,35.5686,86651.0
2016-04-29 13:50:00,47.2,47.37,47.19,47.37,64919.0,35.5686,35.6967,35.5611,35.6967,64919.0
2016-04-29 13:55:00,47.35,47.36,47.27,47.3,57384.0,35.6816,35.6892,35.6214,35.644,57384.0
2016-04-29 14:00:00,47.31,47.33,47.2,47.22,70955.0,35.6515,35.6666,35.5686,35.5837,70955.0
2016-04-29 14:05:00,47.22,47.24,47.11,47.11,75232.0,35.5837,35.5987,35.5008,35.5008,75232.0
2016-04-29 14:10:00,47.11,47.14,47.06,47.06,63005.0,35.5008,35.5234,35.4631,35.4631,63005.0
2016-04-29 14:15:00,47.06,47.25,46.97,47.19,144018.0,35.4631,35.6063,35.3953,35.5611,144018.0
2016-04-29 14:20:00,47.18,47.34,47.14,47.34,52338.0,35.5535,35.6741,35.5234,35.6741,52338.0
2016-04-29 14:25:00,47.35,47.52,47.3,47.44,70712.0,35.6816,35.8097,35.644,35.7495,70712.0
2016-04-29 14:30:00,47.44,47.45,47.26,47.27,55829.0,35.7495,35.757,35.6138,35.6214,55829.0
2016-04-29 14:35:00,47.26,47.3,47.15,47.25,41936.0,35.6138,35.644,35.5309,35.6063,41936.0
2016-04-29 14:40:00,47.25,47.36,47.24,47.36,50749.0,35.6063,35.6892,35.5987,35.6892,50749.0
2016-04-29 14:45:00,47.36,47.39,47.26,47.32,44772.0,35.6892,35.7118,35.6138,35.659,44772.0
2016-04-29 14:50:00,47.33,47.35,47.15,47.31,64787.0,35.6666,35.6816,35.5309,35.6515,64787.0
2016-04-29 14:55:00,47.31,47.41,47.27,47.35,67547.0,35.6515,35.7269,35.6214,35.6816,67547.0
2016-04-29 15:00:00,47.36,47.45,47.32,47.38,57091.0,35.6892,35.757,35.659,35.7042,57091.0
2016-04-29 15:05:00,47.37,47.52,47.34,47.44,79169.0,35.6967,35.8097,35.6741,35.7495,79169.0
2016-04-29 15:10:00,47.45,47.62,47.4,47.61,88901.0,35.757,35.8851,35.7193,35.8776,88901.0
2016-04-29 15:15:00,47.59,47.74,47.58,47.71,119947.0,35.8625,35.9755,35.855,35.9529,119947.0
2016-04-29 15:20:00,47.71,47.74,47.56,47.56,77423.0,35.9529,35.9755,35.8399,35.8399,77423.0
2016-04-29 15:25:00,47.57,47.59,47.47,47.51,58038.0,35.8474,35.8625,35.7721,35.8022,58038.0
2016-04-29 15:30:00,47.52,47.77,47.52,47.73,89850.0,35.8097,35.9981,35.8097,35.968,89850.0
2016-04-29 15:35:00,47.74,47.77,47.63,47.7,97682.0,35.9755,35.9981,35.8926,35.9454,97682.0
2016-04-29 15:40:00,47.7,47.9,47.68,47.89,103336.0,35.9454,36.0961,35.9303,36.0886,103336.0
2016-04-29 15:45:00,47.9,48.07,47.83,47.87,209470.0,36.0961,36.2242,36.0434,36.0735,209470.0
2016-04-29 15:50:00,47.87,47.88,47.76,47.79,186042.0,36.0735,36.081,35.9906,36.0132,186042.0
2016-04-29 15:55:00,47.79,47.84,47.68,47.8,378810.0,36.0132,36.0509,35.9303,36.0207,378810.0
2016-05-02 09:30:00,47.56,47.69,47.01,47.05,187903.0,35.8399,35.9379,35.4254,35.4556,187903.0
2016-05-02 09:35:00,47.03,47.04,46.73,46.96,179263.0,35.4405,35.448,35.2144,35.3877,179263.0
2016-05-02 09:40:00,46.95,47.03,46.77,46.77,202287.0,35.3802,35.4405,35.2446,35.2446,202287.0
2016-05-02 09:45:00,46.76,46.78,46.57,46.58,162942.0,35.237,35.2521,35.0939,35.1014,162942.0
2016-05-02 09:50:00,46.57,47.0,46.52,46.96,131678.0,35.0939,35.4179,35.0562,35.3877,131678.0
2016-05-02 09:55:00,46.96,47.1,46.8,47.01,115418.0,35.3877,35.4932,35.2672,35.4254,115418.0
2016-05-02 10:00:00,47.0,47.18,46.86,47.13,133332.0,35.4179,35.5535,35.3124,35.5159,133332.0
2016-05-02 10:05:00,47.14,47.18,46.97,47.15,78143.0,35.5234,35.5535,35.3953,35.5309,78143.0
2016-05-02 10:10:00,47.15,47.3,47.01,47.23,108380.0,35.5309,35.644,35.4254,35.5912,108380.0
2016-05-02 10:15:00,47.25,47.4,47.07,47.18,58153.0,35.6063,35.7193,35.4706,35.5535,58153.0
2016-05-02 10:20:00,47.19,47.42,47.17,47.4,63833.0,35.5611,35.7344,35.546,35.7193,63833.0
2016-05-02 10:25:00,47.4,47.41,47.24,47.26,138597.0,35.7193,35.7269,35.5987,35.6138,138597.0
2016-05-02 10:30:00,47.26,47.27,47.1,47.12,65591.0,35.6138,35.6214,35.4932,35.5083,65591.0
2016-05-02 10:35:00,47.1,47.2,47.08,47.16,117438.0,35.4932,35.5686,35.4782,35.5385,117438.0
2016-05-02 10:40:00,47.17,47.19,47.01,47.06,64393.0,35.546,35.5611,35.4254,35.4631,64393.0
2016-05-02 10:45:00,47.07,47.17,47.01,47.09,69533.0,35.4706,35.546,35.4254,35.4857,69533.0
2016-05-02 10:50:00,47.08,47.12,46.92,46.99,88452.0,35.4782,35.5083,35.3576,35.4104,88452.0
2016-05-02 10:55:00,46.99,47.21,46.91,47.15,93210.0,35.4104,35.5761,35.3501,35.5309,93210.0
2016-05-02 11:00:00,47.16,47.22,47.07,47.2,101290.0,35.5385,35.5837,35.4706,35.5686,101290.0
2016-05-02 11:05:00,47.21,47.27,47.13,47.27,86035.0,35.5761,35.6214,35.5159,35.6214,86035.0
2016-05-02 11:10:00,47.27,47.44,47.26,47.44,84928.0,35.6214,35.7495,35.6138,35.7495,84928.0
2016-05-02 11:15:00,47.43,47.46,47.27,47.31,102907.0,35.7419,35.7645,35.6214,35.6515,102907.0
2016-05-02 11:20:00,47.3,47.35,47.09,47.13,73680.0,35.644,35.6816,35.4857,35.5159,73680.0
2016-05-02 11:25:00,47.13,47.13,46.91,47.0,78645.0,35.5159,35.5159,35.3501,35.4179,78645.0
2016-05-02 11:30:00,47.0,47.06,46.91,47.0,81373.0,35.4179,35.4631,35.3501,35.4179,81373.0
2016-05-02 11:35:00,47.0,47.12,46.96,47.08,72044.0,35.4179,35.5083,35.3877,35.4782,72044.0
2016-05-02 11:40:00,47.08,47.08,46.79,46.82,69786.0,35.4782,35.4782,35.2596,35.2822,69786.0
2016-05-02 11:45:00,46.83,46.84,46.58,46.59,110658.0,35.2898,35.2973,35.1014,35.1089,110658.0
2016-05-02 11:50:00,46.59,46.65,46.56,46.59,66626.0,35.1089,35.1541,35.0863,35.1089,66626.0
2016-05-02 11:55:00,46.58,46.63,46.39,46.44,114756.0,35.1014,35.1391,34.9582,34.9959,114756.0
2016-05-02 12:00:00,46.43,46.57,46.42,46.57,63244.0,34.9884,35.0939,34.9808,35.0939,63244.0
2016-05-02 12:05:00,46.57,46.58,46.45,46.45,86581.0,35.0939,35.1014,35.0034,35.0034,86581.0
2016-05-02 12:10:00,46.45,46.48,46.37,46.38,84173.0,35.0034,35.026,34.9431,34.9507,84173.0
2016-05-02 12:15:00,46.4,46.4,46.32,46.4,72911.0,34.9657,34.9657,34.9055,34.9657,72911.0
2016-05-02 12:20:00,46.41,46.43,46.3,46.3,77308.0,34.9733,34.9884,34.8904,34.8904,77308.0
2016-05-02 12:25:00,46.3,46.33,46.14,46.14,142553.0,34.8904,34.913,34.7698,34.7698,142553.0
2016-05-02 12:30:00,46.14,46.19,46.11,46.17,133074.0,34.7698,34.8075,34.7472,34.7924,133074.0
2016-05-02 12:35:00,46.18,46.38,46.17,46.26,72941.0,34.8,34.9507,34.7924,34.8602,72941.0
2016-05-02 12:40:00,46.27,46.39,46.27,46.3,78470.0,34.8678,34.9582,34.8678,34.8904,78470.0
2016-05-02 12:45:00,46.31,46.44,46.31,46.41,85326.0,34.8979,34.9959,34.8979,34.9733,85326.0
2016-05-02 12:50:00,46.41,46.52,46.4,46.43,66213.0,34.9733,35.0562,34.9657,34.9884,66213.0
2016-05-02 12:55:00,46.42,46.5,46.36,46.48,42443.0,34.9808,35.0411,34.9356,35.026,42443.0
2016-05-02 13:00:00,46.49,46.57,46.47,46.51,40734.0,35.0336,35.0939,35.0185,35.0486,40734.0
2016-05-02 13:05:00,46.52,46.57,46.49,46.52,41047.0,35.0562,35.0939,35.0336,35.0562,41047.0
2016-05-02 13:10:00,46.53,46.64,46.51,46.63,44551.0,35.0637,35.1466,35.0486,35.1391,44551.0
2016-05-02 13:15:00,46.64,46.75,46.61,46.69,54539.0,35.1466,35.2295,35.124,35.1843,54539.0
2016-05-02 13:20:00,46.7,46.81,46.69,46.77,53546.0,35.1918,35.2747,35.1843,35.2446,53546.0
2016-05-02 13:25:00,46.76,46.89,46.75,46.86,60033.0,35.237,35.335,35.2295,35.3124,60033.0
2016-05-02 13:30:00,46.86,46.87,46.72,46.74,83113.0,35.3124,35.3199,35.2069,35.222,83113.0
2016-05-02 13:35:00,46.74,46.8,46.68,46.78,77094.0,35.222,35.2672,35.1767,35.2521,77094.0
2016-05-02 13:40:00,46.79,46.92,46.77,46.91,58047.0,35.2596,35.3576,35.2446,35.3501,58047.0
2016-05-02 13:45:00,46.91,47.01,46.84,47.01,43282.0,35.3501,35.4254,35.2973,35.4254,43282.0
2016-05-02 13:50:00,47.0,47.0,46.86,46.87,40088.0,35.4179,35.4179,35.3124,35.3199,40088.0
2016-05-02 13:55:00,46.87,46.88,46.67,46.68,69279.0,35.3199,35.3275,35.1692,35.1767,69279.0
2016-05-02 14:00:00,46.69,46.85,46.69,46.83,47206.0,35.1843,35.3049,35.1843,35.2898,47206.0
2016-05-02 14:05:00,46.83,47.01,46.83,46.93,73300.0,35.2898,35.4254,35.2898,35.3651,73300.0
2016-05-02 14:10:00,46.92,47.09,46.92,46.98,44439.0,35.3576,35.4857,35.3576,35.4028,44439.0
2016-05-02 14:15:00,46.99,47.05,46.97,47.02,42034.0,35.4104,35.4556,35.3953,35.433,42034.0
2016-05-02 14:20:00,47.01,47.12,46.93,46.93,61818.0,35.4254,35.5083,35.3651,35.3651,61818.0
2016-05-02 14:25:00,46.95,46.96,46.77,46.84,71689.0,35.3802,35.3877,35.2446,35.2973,71689.0
2016-05-02 14:30:00,46.82,46.96,46.82,46.93,52783.0,35.2822,35.3877,35.2822,35.3651,52783.0
2016-05-02 14:35:00,46.93,46.93,46.77,46.82,60736.0,35.3651,35.3651,35.2446,35.2822,60736.0
2016-05-02 14:40:00,46.82,46.89,46.73,46.74,48398.0,35.2822,35.335,35.2144,35.222,48398.0
2016-05-02 14:45:00,46.74,46.8,46.72,46.8,46739.0,35.222,35.2672,35.2069,35.2672,46739.0
2016-05-02 14:50:00,46.8,46.85,46.7,46.73,66905.0,35.2672,35.3049,35.1918,35.2144,66905.0
2016-05-02 14:55:00,46.74,46.8,46.73,46.79,59375.0,35.222,35.2672,35.2144,35.2596,59375.0
2016-05-02 15:00:00,46.79,46.88,46.78,46.79,56446.0,35.2596,35.3275,35.2521,35.2596,56446.0
2016-05-02 15:05:00,46.79,46.88,46.78,46.81,72459.0,35.2596,35.3275,35.2521,35.2747,72459.0
2016-05-02 15:10:00,46.82,46.88,46.8,46.85,60481.0,35.2822,35.3275,35.2672,35.3049,60481.0
2016-05-02 15:15:00,46.85,46.86,46.79,46.8,84815.0,35.3049,35.3124,35.2596,35.2672,84815.0
2016-05-02 15:20:00,46.8,46.84,46.75,46.75,71877.0,35.2672,35.2973,35.2295,35.2295,71877.0
2016-05-02 15:25:00,46.75,46.77,46.72,46.76,68681.0,35.2295,35.2446,35.2069,35.237,68681.0
2016-05-02 15:30:00,46.77,46.81,46.7,46.78,88955.0,35.2446,35.2747,35.1918,35.2521,88955.0
2016-05-02 15:35:00,46.78,46.92,46.78,46.89,109772.0,35.2521,35.3576,35.2521,35.335,109772.0
2016-05-02 15:40:00,46.9,46.96,46.84,46.92,98616.0,35.3425,35.3877,35.2973,35.3576,98616.0
2016-05-02 15:45:00,46.93,46.96,46.83,46.84,161401.0,35.3651,35.3877,35.2898,35.2973,161401.0
2016-05-02 15:50:00,46.83,46.85,46.78,46.85,162536.0,35.2898,35.3049,35.2521,35.3049,162536.0
2016-05-02 15:55:00,46.85,46.88,46.78,46.86,501802.0,35.3049,35.3275,35.2521,35.3124,501802.0
2016-05-03 09:30:00,46.1,46.26,45.82,45.97,212259.0,34.7397,34.8602,34.5287,34.6417,212259.0
2016-05-03 09:35:00,45.99,46.07,45.81,45.91,156688.0,34.6568,34.7171,34.5211,34.5965,156688.0
2016-05-03 09:40:00,45.93,46.17,45.91,45.96,156693.0,34.6116,34.7924,34.5965,34.6342,156693.0
2016-05-03 09:45:00,45.95,46.06,45.83,45.83,127764.0,34.6266,34.7095,34.5362,34.5362,127764.0
2016-05-03 09:50:00,45.82,45.9,45.73,45.82,68954.0,34.5287,34.589,34.4609,34.5287,68954.0
2016-05-03 09:55:00,45.84,45.84,45.61,45.63,107755.0,34.5437,34.5437,34.3704,34.3855,107755.0
2016-05-03 10:00:00,45.61,45.62,45.35,45.38,227914.0,34.3704,34.378,34.1745,34.1971,227914.0
2016-05-03 10:05:00,45.37,45.55,45.18,45.18,155467.0,34.1896,34.3252,34.0464,34.0464,155467.0
2016-05-03 10:10:00,45.17,45.21,44.95,45.04,289796.0,34.0389,34.069,33.8731,33.9409,289796.0
2016-05-03 10:15:00,45.04,45.4,45.0,45.34,109123.0,33.9409,34.2122,33.9107,34.167,109123.0
2016-05-03 10:20:00,45.34,45.36,45.22,45.24,98514.0,34.167,34.182,34.0765,34.0916,98514.0
2016-05-03 10:25:00,45.26,45.39,45.09,45.1,83841.0,34.1067,34.2046,33.9786,33.9861,83841.0
2016-05-03 10:30:00,45.09,45.23,45.05,45.11,120886.0,33.9786,34.0841,33.9484,33.9936,120886.0
2016-05-03 10:35:00,45.09,45.19,44.97,45.17,117569.0,33.9786,34.0539,33.8881,34.0389,117569.0
2016-05-03 10:40:00,45.18,45.41,45.14,45.27,96014.0,34.0464,34.2197,34.0162,34.1142,96014.0
2016-05-03 10:45:00,45.27,45.27,45.11,45.19,72547.0,34.1142,34.1142,33.9936,34.0539,72547.0
2016-05-03 10:50:00,45.19,45.39,45.18,45.23,117471.0,34.0539,34.2046,34.0464,34.0841,117471.0
2016-05-03 10:55:00,45.22,45.31,45.01,45.06,102711.0,34.0765,34.1444,33.9183,33.956,102711.0
2016-05-03 11:00:00,45.07,45.21,45.0,45.12,72836.0,33.9635,34.069,33.9107,34.0012,72836.0
2016-05-03 11:05:00,45.1,45.14,44.99,45.13,107400.0,33.9861,34.0162,33.9032,34.0087,107400.0
2016-05-03 11:10:00,45.13,45.13,44.96,45.01,139647.0,34.0087,34.0087,33.8806,33.9183,139647.0
2016-05-03 11:15:00,45.01,45.05,44.87,44.91,104623.0,33.9183,33.9484,33.8128,33.8429,104623.0
2016-05-03 11:20:00,44.92,44.93,44.76,44.76,85013.0,33.8505,33.858,33.7299,33.7299,85013.0
2016-05-03 11:25:00,44.76,45.1,44.76,45.07,93124.0,33.7299,33.9861,33.7299,33.9635,93124.0
2016-05-03 11:30:00,45.07,45.07,44.97,45.04,74080.0,33.9635,33.9635,33.8881,33.9409,74080.0
2016-05-03 11:35:00,45.03,45.15,45.03,45.05,104094.0,33.9334,34.0238,33.9334,33.9484,104094.0
2016-05-03 11:40:00,45.04,45.16,44.97,45.15,135558.0,33.9409,34.0313,33.8881,34.0238,135558.0
2016-05-03 11:45:00,45.14,45.16,45.09,45.09,124412.0,34.0162,34.0313,33.9786,33.9786,124412.0
2016-05-03 11:50:00,45.1,45.15,45.04,45.13,112495.0,33.9861,34.0238,33.9409,34.0087,112495.0
2016-05-03 11:55:00,45.12,45.23,45.08,45.1,140352.0,34.0012,34.0841,33.971,33.9861,140352.0
2016-05-03 12:00:00,45.1,45.12,45.03,45.05,99115.0,33.9861,34.0012,33.9334,33.9484,99115.0
2016-05-03 12:05:00,45.04,45.04,44.87,44.97,76492.0,33.9409,33.9409,33.8128,33.8881,76492.0
2016-05-03 12:10:00,44.98,44.99,44.88,44.95,69507.0,33.8957,33.9032,33.8203,33.8731,69507.0
2016-05-03 12:15:00,44.95,44.98,44.84,44.88,43249.0,33.8731,33.8957,33.7902,33.8203,43249.0
2016-05-03 12:20:00,44.89,44.93,44.79,44.8,82281.0,33.8279,33.858,33.7525,33.76,82281.0
2016-05-03 12:25:00,44.79,44.81,44.71,44.78,70627.0,33.7525,33.7676,33.6922,33.745,70627.0
2016-05-03 12:30:00,44.78,44.95,44.77,44.89,61007.0,33.745,33.8731,33.7374,33.8279,61007.0
2016-05-03 12:35:00,44.9,45.07,44.89,45.06,60273.0,33.8354,33.9635,33.8279,33.956,60273.0
2016-05-03 12:40:00,45.06,45.08,45.02,45.07,45479.0,33.956,33.971,33.9258,33.9635,45479.0
2016-05-03 12:45:00,45.07,45.07,44.96,44.98,35077.0,33.9635,33.9635,33.8806,33.8957,35077.0
2016-05-03 12:50:00,44.98,45.0,44.91,44.92,46414.0,33.8957,33.9107,33.8429,33.8505,46414.0
2016-05-03 12:55:00,44.93,45.0,44.91,44.99,37685.0,33.858,33.9107,33.8429,33.9032,37685.0
2016-05-03 13:00:00,44.98,45.01,44.94,45.0,38426.0,33.8957,33.9183,33.8655,33.9107,38426.0
2016-05-03 13:05:00,45.0,45.09,44.97,45.07,77580.0,33.9107,33.9786,33.8881,33.9635,77580.0
2016-05-03 13:10:00,45.08,45.1,45.02,45.06,50058.0,33.971,33.9861,33.9258,33.956,50058.0
2016-05-03 13:15:00,45.07,45.12,45.04,45.1,45884.0,33.9635,34.0012,33.9409,33.9861,45884.0
2016-05-03 13:20:00,45.09,45.1,44.97,44.98,71783.0,33.9786,33.9861,33.8881,33.8957,71783.0
2016-05-03 13:25:00,44.99,45.11,44.97,45.1,75509.0,33.9032,33.9936,33.8881,33.9861,75509.0
2016-05-03 13:30:00,45.1,45.17,45.08,45.16,39579.0,33.9861,34.0389,33.971,34.0313,39579.0
2016-05-03 13:35:00,45.17,45.25,45.1,45.25,72469.0,34.0389,34.0991,33.9861,34.0991,72469.0
2016-05-03 13:40:00,45.25,45.36,45.25,45.26,80311.0,34.0991,34.182,34.0991,34.1067,80311.0
2016-05-03 13:45:00,45.26,45.26,45.12,45.15,42216.0,34.1067,34.1067,34.0012,34.0238,42216.0
2016-05-03 13:50:00,45.16,45.18,45.02,45.03,41511.0,34.0313,34.0464,33.9258,33.9334,41511.0
2016-05-03 13:55:00,45.03,45.07,44.93,44.94,52963.0,33.9334,33.9635,33.858,33.8655,52963.0
2016-05-03 14:00:00,44.95,44.97,44.89,44.91,119557.0,33.8731,33.8881,33.8279,33.8429,119557.0
2016-05-03 14:05:00,44.9,44.98,44.86,44.96,74965.0,33.8354,33.8957,33.8052,33.8806,74965.0
2016-05-03 14:10:00,44.96,45.04,44.88,44.89,48143.0,33.8806,33.9409,33.8203,33.8279,48143.0
2016-05-03 14:15:00,44.89,44.96,44.84,44.9,63045.0,33.8279,33.8806,33.7902,33.8354,63045.0
2016-05-03 14:20:00,44.91,44.93,44.83,44.93,67807.0,33.8429,33.858,33.7826,33.858,67807.0
2016-05-03 14:25:00,44.94,44.99,44.85,44.98,52367.0,33.8655,33.9032,33.7977,33.8957,52367.0
2016-05-03 14:30:00,44.98,45.12,44.97,45.07,75144.0,33.8957,34.0012,33.8881,33.9635,75144.0
2016-05-03 14:35:00,45.07,45.14,45.06,45.07,44811.0,33.9635,34.0162,33.956,33.9635,44811.0
2016-05-03 14:40:00,45.07,45.07,45.0,45.0,61983.0,33.9635,33.9635,33.9107,33.9107,61983.0
2016-05-03 14:45:00,44.99,45.0,44.91,44.94,65100.0,33.9032,33.9107,33.8429,33.8655,65100.0
2016-05-03 14:50:00,44.95,45.06,44.93,45.01,85273.0,33.8731,33.956,33.858,33.9183,85273.0
2016-05-03 14:55:00,45.01,45.07,45.0,45.03,79928.0,33.9183,33.9635,33.9107,33.9334,79928.0
2016-05-03 15:00:00,45.04,45.04,44.97,45.01,71852.0,33.9409,33.9409,33.8881,33.9183,71852.0
2016-05-03 15:05:00,45.01,45.18,45.0,45.17,76139.0,33.9183,34.0464,33.9107,34.0389,76139.0
2016-05-03 15:10:00,45.18,45.19,45.04,45.1,76787.0,34.0464,34.0539,33.9409,33.9861,76787.0
2016-05-03 15:15:00,45.1,45.17,45.04,45.16,66319.0,33.9861,34.0389,33.9409,34.0313,66319.0
2016-05-03 15:20:00,45.16,45.19,45.06,45.12,84835.0,34.0313,34.0539,33.956,34.0012,84835.0
2016-05-03 15:25:00,45.11,45.16,45.06,45.06,64813.0,33.9936,34.0313,33.956,33.956,64813.0
2016-05-03 15:30:00,45.06,45.08,44.96,45.03,108750.0,33.956,33.971,33.8806,33.9334,108750.0
2016-05-03 15:35:00,45.03,45.06,44.99,45.05,114702.0,33.9334,33.956,33.9032,33.9484,114702.0
2016-05-03 15:40:00,45.06,45.07,44.97,44.99,140859.0,33.956,33.9635,33.8881,33.9032,140859.0
2016-05-03 15:45:00,44.98,45.13,44.97,45.09,160684.0,33.8957,34.0087,33.8881,33.9786,160684.0
2016-05-03 15:50:00,45.1,45.15,45.09,45.13,189368.0,33.9861,34.0238,33.9786,34.0087,189368.0
2016-05-03 15:55:00,45.13,45.16,45.08,45.09,459191.0,34.0087,34.0313,33.971,33.9786,459191.0
2016-05-04 09:30:00,45.17,45.65,45.05,45.48,176027.0,34.0389,34.4006,33.9484,34.2725,176027.0
2016-05-04 09:35:00,45.5,45.63,45.26,45.26,192861.0,34.2875,34.3855,34.1067,34.1067,192861.0
2016-05-04 09:40:00,45.26,45.51,45.19,45.28,197195.0,34.1067,34.2951,34.0539,34.1217,197195.0
2016-05-04 09:45:00,45.3,45.37,45.07,45.17,102084.0,34.1368,34.1896,33.9635,34.0389,102084.0
2016-05-04 09:50:00,45.19,45.3,44.96,44.99,98783.0,34.0539,34.1368,33.8806,33.9032,98783.0
2016-05-04 09:55:00,45.0,45.02,44.84,44.85,74440.0,33.9107,33.9258,33.7902,33.7977,74440.0
2016-05-04 10:00:00,44.83,44.91,44.73,44.75,101738.0,33.7826,33.8429,33.7073,33.7224,101738.0
2016-05-04 10:05:00,44.75,44.77,44.56,44.69,135157.0,33.7224,33.7374,33.5792,33.6771,135157.0
2016-05-04 10:10:00,44.7,44.77,44.53,44.56,112529.0,33.6847,33.7374,33.5566,33.5792,112529.0
2016-05-04 10:15:00,44.57,44.8,44.55,44.8,107434.0,33.5867,33.76,33.5716,33.76,107434.0
2016-05-04 10:20:00,44.79,44.82,44.68,44.78,63803.0,33.7525,33.7751,33.6696,33.745,63803.0
2016-05-04 10:25:00,44.78,44.84,44.76,44.79,77913.0,33.745,33.7902,33.7299,33.7525,77913.0
2016-05-04 10:30:00,44.82,44.88,44.41,44.44,210289.0,33.7751,33.8203,33.4661,33.4887,210289.0
2016-05-04 10:35:00,44.42,44.55,44.35,44.54,72110.0,33.4737,33.5716,33.4209,33.5641,72110.0
2016-05-04 10:40:00,44.53,44.58,44.26,44.26,76147.0,33.5566,33.5942,33.3531,33.3531,76147.0
2016-05-04 10:45:00,44.28,44.36,44.03,44.03,112155.0,33.3682,33.4285,33.1798,33.1798,112155.0
2016-05-04 10:50:00,44.05,44.17,43.97,44.04,132542.0,33.1949,33.2853,33.1346,33.1873,132542.0
2016-05-04 10:55:00,44.06,44.14,43.92,43.96,127020.0,33.2024,33.2627,33.0969,33.127,127020.0
2016-05-04 11:00:00,43.96,44.01,43.86,43.86,170409.0,33.127,33.1647,33.0517,33.0517,170409.0
2016-05-04 11:05:00,43.87,43.89,43.76,43.78,111946.0,33.0592,33.0743,32.9763,32.9914,111946.0
2016-05-04 11:10:00,43.79,43.86,43.57,43.58,104235.0,32.9989,33.0517,32.8331,32.8407,104235.0
2016-05-04 11:15:00,43.59,43.62,43.28,43.42,232966.0,32.8482,32.8708,32.6146,32.7201,232966.0
2016-05-04 11:20:00,43.41,43.5,43.39,43.47,135638.0,32.7126,32.7804,32.6975,32.7578,135638.0
2016-05-04 11:25:00,43.47,43.71,43.44,43.61,157780.0,32.7578,32.9386,32.7352,32.8633,157780.0
2016-05-04 11:30:00,43.61,43.7,43.51,43.7,135070.0,32.8633,32.9311,32.7879,32.9311,135070.0
2016-05-04 11:35:00,43.69,43.74,43.56,43.64,122074.0,32.9236,32.9612,32.8256,32.8859,122074.0
2016-05-04 11:40:00,43.65,43.8,43.53,43.56,106739.0,32.8934,33.0065,32.803,32.8256,106739.0
2016-05-04 11:45:00,43.56,43.84,43.54,43.7,59287.0,32.8256,33.0366,32.8105,32.9311,59287.0
2016-05-04 11:50:00,43.71,43.71,43.45,43.5,61502.0,32.9386,32.9386,32.7427,32.7804,61502.0
2016-05-04 11:55:00,43.5,43.53,43.37,43.4,66935.0,32.7804,32.803,32.6824,32.705,66935.0
2016-05-04 12:00:00,43.4,43.58,43.38,43.56,75872.0,32.705,32.8407,32.69,32.8256,75872.0
2016-05-04 12:05:00,43.54,43.62,43.43,43.44,69813.0,32.8105,32.8708,32.7276,32.7352,69813.0
2016-05-04 12:10:00,43.44,43.71,43.42,43.71,78674.0,32.7352,32.9386,32.7201,32.9386,78674.0
2016-05-04 12:15:00,43.71,43.77,43.71,43.71,47899.0,32.9386,32.9839,32.9386,32.9386,47899.0
2016-05-04 12:20:00,43.71,43.84,43.7,43.8,148522.0,32.9386,33.0366,32.9311,33.0065,148522.0
2016-05-04 12:25:00,43.79,43.81,43.7,43.72,39669.0,32.9989,33.014,32.9311,32.9462,39669.0
2016-05-04 12:30:00,43.72,43.77,43.63,43.72,66935.0,32.9462,32.9839,32.8784,32.9462,66935.0
2016-05-04 12:35:00,43.74,43.81,43.66,43.69,45486.0,32.9612,33.014,32.901,32.9236,45486.0
2016-05-04 12:40:00,43.68,43.76,43.65,43.67,39962.0,32.916,32.9763,32.8934,32.9085,39962.0
2016-05-04 12:45:00,43.68,43.81,43.67,43.68,48332.0,32.916,33.014,32.9085,32.916,48332.0
2016-05-04 12:50:00,43.67,43.68,43.45,43.45,69585.0,32.9085,32.916,32.7427,32.7427,69585.0
2016-05-04 12:55:00,43.46,43.51,43.36,43.36,66210.0,32.7502,32.7879,32.6749,32.6749,66210.0
2016-05-04 13:00:00,43.36,43.4,43.33,43.34,92528.0,32.6749,32.705,32.6523,32.6598,92528.0
2016-05-04 13:05:00,43.33,43.41,43.29,43.35,80793.0,32.6523,32.7126,32.6221,32.6674,80793.0
2016-05-04 13:10:00,43.35,43.36,43.26,43.26,79490.0,32.6674,32.6749,32.5995,32.5995,79490.0
2016-05-04 13:15:00,43.27,43.43,43.24,43.43,61452.0,32.6071,32.7276,32.5845,32.7276,61452.0
2016-05-04 13:20:00,43.43,43.48,43.36,43.45,68994.0,32.7276,32.7653,32.6749,32.7427,68994.0
2016-05-04 13:25:00,43.44,43.57,43.44,43.56,34145.0,32.7352,32.8331,32.7352,32.8256,34145.0
2016-05-04 13:30:00,43.57,43.58,43.49,43.5,47527.0,32.8331,32.8407,32.7729,32.7804,47527.0
2016-05-04 13:35:00,43.51,43.6,43.49,43.53,40878.0,32.7879,32.8557,32.7729,32.803,40878.0
2016-05-04 13:40:00,43.53,43.61,43.53,43.59,42035.0,32.803,32.8633,32.803,32.8482,42035.0
2016-05-04 13:45:00,43.59,43.63,43.54,43.59,66399.0,32.8482,32.8784,32.8105,32.8482,66399.0
2016-05-04 13:50:00,43.59,43.65,43.59,43.61,92446.0,32.8482,32.8934,32.8482,32.8633,92446.0
2016-05-04 13:55:00,43.61,43.61,43.42,43.46,68875.0,32.8633,32.8633,32.7201,32.7502,68875.0
2016-05-04 14:00:00,43.46,43.52,43.4,43.47,57457.0,32.7502,32.7955,32.705,32.7578,57457.0
2016-05-04 14:05:00,43.47,43.48,43.34,43.37,81062.0,32.7578,32.7653,32.6598,32.6824,81062.0
2016-05-04 14:10:00,43.37,43.38,43.32,43.34,102435.0,32.6824,32.69,32.6447,32.6598,102435.0
2016-05-04 14:15:00,43.33,43.34,43.19,43.24,123584.0,32.6523,32.6598,32.5468,32.5845,123584.0
2016-05-04 14:20:00,43.24,43.41,43.21,43.38,79400.0,32.5845,32.7126,32.5619,32.69,79400.0
2016-05-04 14:25:00,43.37,43.55,43.37,43.53,81707.0,32.6824,32.8181,32.6824,32.803,81707.0
2016-05-04 14:30:00,43.54,43.58,43.49,43.49,156885.0,32.8105,32.8407,32.7729,32.7729,156885.0
2016-05-04 14:35:00,43.49,43.52,43.44,43.44,97805.0,32.7729,32.7955,32.7352,32.7352,97805.0
2016-05-04 14:40:00,43.45,43.5,43.43,43.43,97232.0,32.7427,32.7804,32.7276,32.7276,97232.0
2016-05-04 14:45:00,43.43,43.45,43.36,43.39,69157.0,32.7276,32.7427,32.6749,32.6975,69157.0
2016-05-04 14:50:00,43.39,43.47,43.39,43.41,54816.0,32.6975,32.7578,32.6975,32.7126,54816.0
2016-05-04 14:55:00,43.41,43.44,43.37,43.43,51943.0,32.7126,32.7352,32.6824,32.7276,51943.0
2016-05-04 15:00:00,43.43,43.51,43.39,43.42,93843.0,32.7276,32.7879,32.6975,32.7201,93843.0
2016-05-04 15:05:00,43.43,43.43,43.3,43.34,88968.0,32.7276,32.7276,32.6297,32.6598,88968.0
2016-05-04 15:10:00,43.34,43.39,43.3,43.37,74841.0,32.6598,32.6975,32.6297,32.6824,74841.0
2016-05-04 15:15:00,43.38,43.43,43.28,43.35,118698.0,32.69,32.7276,32.6146,32.6674,118698.0
2016-05-04 15:20:00,43.35,43.41,43.34,43.4,73559.0,32.6674,32.7126,32.6598,32.705,73559.0
2016-05-04 15:25:00,43.39,43.41,43.25,43.26,105302.0,32.6975,32.7126,32.592,32.5995,105302.0
2016-05-04 15:30:00,43.26,43.35,43.26,43.32,101301.0,32.5995,32.6674,32.5995,32.6447,101301.0
2016-05-04 15:35:00,43.32,43.36,43.28,43.3,108130.0,32.6447,32.6749,32.6146,32.6297,108130.0
2016-05-04 15:40:00,43.3,43.47,43.3,43.4,153700.0,32.6297,32.7578,32.6297,32.705,153700.0
2016-05-04 15:45:00,43.4,43.45,43.38,43.42,139367.0,32.705,32.7427,32.69,32.7201,139367.0
2016-05-04 15:50:00,43.42,43.44,43.38,43.43,192031.0,32.7201,32.7352,32.69,32.7276,192031.0
2016-05-04 15:55:00,43.43,43.44,43.36,43.4,398394.0,32.7276,32.7352,32.6749,32.705,398394.0
2016-05-05 09:30:00,44.54,44.98,44.36,44.54,260434.0,33.5641,33.8957,33.4285,33.5641,260434.0
2016-05-05 09:35:00,44.53,44.58,44.23,44.57,139425.0,33.5566,33.5942,33.3305,33.5867,139425.0
2016-05-05 09:40:00,44.56,44.72,44.35,44.49,161705.0,33.5792,33.6997,33.4209,33.5264,161705.0
2016-05-05 09:45:00,44.48,44.51,44.28,44.47,126075.0,33.5189,33.5415,33.3682,33.5114,126075.0
2016-05-05 09:50:00,44.44,44.63,44.4,44.51,111449.0,33.4887,33.6319,33.4586,33.5415,111449.0
2016-05-05 09:55:00,44.53,44.67,44.49,44.54,165227.0,33.5566,33.6621,33.5264,33.5641,165227.0
2016-05-05 10:00:00,44.53,44.65,44.28,44.61,198849.0,33.5566,33.647,33.3682,33.6169,198849.0
2016-05-05 10:05:00,44.65,44.78,44.61,44.74,93418.0,33.647,33.745,33.6169,33.7148,93418.0
2016-05-05 10:10:00,44.73,44.95,44.71,44.88,107720.0,33.7073,33.8731,33.6922,33.8203,107720.0
2016-05-05 10:15:00,44.88,44.89,44.61,44.68,91222.0,33.8203,33.8279,33.6169,33.6696,91222.0
2016-05-05 10:20:00,44.7,44.73,44.35,44.4,168267.0,33.6847,33.7073,33.4209,33.4586,168267.0
2016-05-05 10:25:00,44.4,44.44,44.18,44.19,121441.0,33.4586,33.4887,33.2928,33.3004,121441.0
2016-05-05 10:30:00,44.19,44.49,44.15,44.45,172754.0,33.3004,33.5264,33.2702,33.4963,172754.0
2016-05-05 10:35:00,44.45,44.49,44.2,44.22,73382.0,33.4963,33.5264,33.3079,33.323,73382.0
2016-05-05 10:40:00,44.22,44.23,44.03,44.04,87632.0,33.323,33.3305,33.1798,33.1873,87632.0
2016-05-05 10:45:00,44.04,44.04,43.88,43.97,160316.0,33.1873,33.1873,33.0667,33.1346,160316.0
2016-05-05 10:50:00,43.97,44.04,43.9,43.96,177921.0,33.1346,33.1873,33.0818,33.127,177921.0
2016-05-05 10:55:00,43.97,44.11,43.89,44.11,117866.0,33.1346,33.2401,33.0743,33.2401,117866.0
2016-05-05 11:00:00,44.11,44.15,44.04,44.08,101687.0,33.2401,33.2702,33.1873,33.2175,101687.0
2016-05-05 11:05:00,44.1,44.19,44.04,44.04,99669.0,33.2325,33.3004,33.1873,33.1873,99669.0
2016-05-05 11:10:00,44.04,44.06,43.86,43.86,90231.0,33.1873,33.2024,33.0517,33.0517,90231.0
2016-05-05 11:15:00,43.87,43.89,43.79,43.85,85862.0,33.0592,33.0743,32.9989,33.0441,85862.0
2016-05-05 11:20:00,43.84,43.86,43.69,43.8,113770.0,33.0366,33.0517,32.9236,33.0065,113770.0
2016-05-05 11:25:00,43.79,43.92,43.78,43.91,98067.0,32.9989,33.0969,32.9914,33.0894,98067.0
2016-05-05 11:30:00,43.9,44.03,43.9,43.92,83618.0,33.0818,33.1798,33.0818,33.0969,83618.0
2016-05-05 11:35:00,43.93,44.01,43.83,43.85,98015.0,33.1044,33.1647,33.0291,33.0441,98015.0
2016-05-05 11:40:00,43.86,43.93,43.82,43.89,56369.0,33.0517,33.1044,33.0215,33.0743,56369.0
2016-05-05 11:45:00,43.9,43.97,43.82,43.84,62328.0,33.0818,33.1346,33.0215,33.0366,62328.0
2016-05-05 11:50:00,43.84,43.87,43.78,43.81,49911.0,33.0366,33.0592,32.9914,33.014,49911.0
2016-05-05 11:55:00,43.81,43.82,43.74,43.78,61840.0,33.014,33.0215,32.9612,32.9914,61840.0
2016-05-05 12:00:00,43.77,43.82,43.75,43.77,43991.0,32.9839,33.0215,32.9688,32.9839,43991.0
2016-05-05 12:05:00,43.77,43.83,43.68,43.71,31291.0,32.9839,33.0291,32.916,32.9386,31291.0
2016-05-05 12:10:00,43.71,43.82,43.68,43.73,35428.0,32.9386,33.0215,32.916,32.9537,35428.0
2016-05-05 12:15:00,43.74,43.77,43.66,43.66,36014.0,32.9612,32.9839,32.901,32.901,36014.0
2016-05-05 12:20:00,43.67,43.71,43.6,43.63,49311.0,32.9085,32.9386,32.8557,32.8784,49311.0
2016-05-05 12:25:00,43.63,43.63,43.51,43.56,48330.0,32.8784,32.8784,32.7879,32.8256,48330.0
2016-05-05 12:30:00,43.56,43.61,43.53,43.6,42206.0,32.8256,32.8633,32.803,32.8557,42206.0
2016-05-05 12:35:00,43.6,43.6,43.52,43.54,36046.0,32.8557,32.8557,32.7955,32.8105,36046.0
2016-05-05 12:40:00,43.54,43.54,43.34,43.35,101376.0,32.8105,32.8105,32.6598,32.6674,101376.0
2016-05-05 12:45:00,43.34,43.41,43.27,43.4,55033.0,32.6598,32.7126,32.6071,32.705,55033.0
2016-05-05 12:50:00,43.4,43.46,43.38,43.45,76019.0,32.705,32.7502,32.69,32.7427,76019.0
2016-05-05 12:55:00,43.46,43.61,43.44,43.57,49651.0,32.7502,32.8633,32.7352,32.8331,49651.0
2016-05-05 13:00:00,43.56,43.59,43.44,43.48,52704.0,32.8256,32.8482,32.7352,32.7653,52704.0
2016-05-05 13:05:00,43.47,43.49,43.33,43.33,58155.0,32.7578,32.7729,32.6523,32.6523,58155.0
2016-05-05 13:10:00,43.32,43.32,43.09,43.14,186568.0,32.6447,32.6447,32.4714,32.5091,186568.0
2016-05-05 13:15:00,43.14,43.24,43.1,43.21,86974.0,32.5091,32.5845,32.479,32.5619,86974.0
2016-05-05 13:20:00,43.21,43.21,42.97,43.02,100159.0,32.5619,32.5619,32.381,32.4187,100159.0
2016-05-05 13:25:00,43.02,43.02,42.76,42.77,96990.0,32.4187,32.4187,32.2227,32.2303,96990.0
2016-05-05 13:30:00,42.79,43.02,42.76,42.99,87268.0,32.2454,32.4187,32.2227,32.3961,87268.0
2016-05-05 13:35:00,42.99,43.0,42.87,42.98,57931.0,32.3961,32.4036,32.3056,32.3885,57931.0
2016-05-05 13:40:00,42.98,43.2,42.98,43.13,117977.0,32.3885,32.5543,32.3885,32.5016,117977.0
2016-05-05 13:45:00,43.13,43.15,43.07,43.08,44718.0,32.5016,32.5166,32.4564,32.4639,44718.0
2016-05-05 13:50:00,43.09,43.12,43.06,43.08,50164.0,32.4714,32.494,32.4488,32.4639,50164.0
2016-05-05 13:55:00,43.08,43.1,43.03,43.09,69024.0,32.4639,32.479,32.4262,32.4714,69024.0
2016-05-05 14:00:00,43.08,43.09,42.99,43.08,92666.0,32.4639,32.4714,32.3961,32.4639,92666.0
2016-05-05 14:05:00,43.09,43.14,43.02,43.07,72451.0,32.4714,32.5091,32.4187,32.4564,72451.0
2016-05-05 14:10:00,43.08,43.18,43.07,43.16,69585.0,32.4639,32.5392,32.4564,32.5242,69585.0
2016-05-05 14:15:00,43.16,43.17,43.02,43.05,88431.0,32.5242,32.5317,32.4187,32.4413,88431.0
2016-05-05 14:20:00,43.05,43.35,43.04,43.31,89782.0,32.4413,32.6674,32.4337,32.6372,89782.0
2016-05-05 14:25:00,43.31,43.37,43.21,43.36,53856.0,32.6372,32.6824,32.5619,32.6749,53856.0
2016-05-05 14:30:00,43.35,43.38,43.19,43.2,67435.0,32.6674,32.69,32.5468,32.5543,67435.0
2016-05-05 14:35:00,43.21,43.36,43.21,43.35,51857.0,32.5619,32.6749,32.5619,32.6674,51857.0
2016-05-05 14:40:00,43.34,43.37,43.27,43.27,127679.0,32.6598,32.6824,32.6071,32.6071,127679.0
2016-05-05 14:45:00,43.29,43.44,43.28,43.39,61164.0,32.6221,32.7352,32.6146,32.6975,61164.0
2016-05-05 14:50:00,43.39,43.39,43.28,43.29,43959.0,32.6975,32.6975,32.6146,32.6221,43959.0
2016-05-05 14:55:00,43.29,43.34,43.24,43.24,42096.0,32.6221,32.6598,32.5845,32.5845,42096.0
2016-05-05 15:00:00,43.25,43.26,43.17,43.21,63829.0,32.592,32.5995,32.5317,32.5619,63829.0
2016-05-05 15:05:00,43.22,43.25,43.19,43.23,62504.0,32.5694,32.592,32.5468,32.5769,62504.0
2016-05-05 15:10:00,43.23,43.35,43.23,43.29,78176.0,32.5769,32.6674,32.5769,32.6221,78176.0
2016-05-05 15:15:00,43.29,43.3,43.19,43.25,64276.0,32.6221,32.6297,32.5468,32.592,64276.0
2016-05-05 15:20:00,43.25,43.32,43.21,43.32,63252.0,32.592,32.6447,32.5619,32.6447,63252.0
2016-05-05 15:25:00,43.33,43.34,43.25,43.26,70080.0,32.6523,32.6598,32.592,32.5995,70080.0
2016-05-05 15:30:00,43.27,43.27,43.22,43.24,67130.0,32.6071,32.6071,32.5694,32.5845,67130.0
2016-05-05 15:35:00,43.24,43.29,43.22,43.23,94939.0,32.5845,32.6221,32.5694,32.5769,94939.0
2016-05-05 15:40:00,43.24,43.27,43.2,43.23,120209.0,32.5845,32.6071,32.5543,32.5769,120209.0
2016-05-05 15:45:00,43.24,43.27,43.23,43.24,161187.0,32.5845,32.6071,32.5769,32.5845,161187.0
2016-05-05 15:50:00,43.23,43.24,43.18,43.19,161905.0,32.5769,32.5845,32.5392,32.5468,161905.0
2016-05-05 15:55:00,43.19,43.26,43.16,43.23,442347.0,32.5468,32.5995,32.5242,32.5769,442347.0
2016-05-06 09:30:00,42.73,42.83,42.27,42.6,173771.0,32.2001,32.2755,31.8535,32.1022,173771.0
2016-05-06 09:35:00,42.57,43.03,42.52,42.82,250121.0,32.0796,32.4262,32.0419,32.268,250121.0
2016-05-06 09:40:00,42.82,43.22,42.79,43.1,190940.0,32.268,32.5694,32.2454,32.479,190940.0
2016-05-06 09:45:00,43.09,43.18,42.86,42.98,136722.0,32.4714,32.5392,32.2981,32.3885,136722.0
2016-05-06 09:50:00,42.98,43.27,42.97,43.25,111147.0,32.3885,32.6071,32.381,32.592,111147.0
2016-05-06 09:55:00,43.26,43.34,43.08,43.09,84025.0,32.5995,32.6598,32.4639,32.4714,84025.0
2016-05-06 10:00:00,43.09,43.46,43.09,43.44,151488.0,32.4714,32.7502,32.4714,32.7352,151488.0
2016-05-06 10:05:00,43.44,43.58,43.37,43.56,115600.0,32.7352,32.8407,32.6824,32.8256,115600.0
2016-05-06 10:10:00,43.54,43.58,43.35,43.38,89865.0,32.8105,32.8407,32.6674,32.69,89865.0
2016-05-06 10:15:00,43.37,43.55,43.31,43.49,100194.0,32.6824,32.8181,32.6372,32.7729,100194.0
2016-05-06 10:20:00,43.47,43.5,43.22,43.26,82762.0,32.7578,32.7804,32.5694,32.5995,82762.0
2016-05-06 10:25:00,43.27,43.32,43.16,43.26,63796.0,32.6071,32.6447,32.5242,32.5995,63796.0
2016-05-06 10:30:00,43.24,43.37,43.11,43.36,87098.0,32.5845,32.6824,32.4865,32.6749,87098.0
2016-05-06 10:35:00,43.38,43.41,43.08,43.2,100006.0,32.69,32.7126,32.4639,32.5543,100006.0
2016-05-06 10:40:00,43.2,43.24,43.0,43.09,87627.0,32.5543,32.5845,32.4036,32.4714,87627.0
2016-05-06 10:45:00,43.08,43.1,42.91,42.94,84560.0,32.4639,32.479,32.3358,32.3584,84560.0
2016-05-06 10:50:00,42.95,43.04,42.78,42.87,71950.0,32.3659,32.4337,32.2378,32.3056,71950.0
2016-05-06 10:55:00,42.88,42.91,42.73,42.78,66104.0,32.3132,32.3358,32.2001,32.2378,66104.0
2016-05-06 11:00:00,42.78,43.12,42.76,42.98,200492.0,32.2378,32.494,32.2227,32.3885,200492.0
2016-05-06 11:05:00,42.98,43.05,42.89,42.89,102795.0,32.3885,32.4413,32.3207,32.3207,102795.0
2016-05-06 11:10:00,42.9,42.94,42.81,42.83,102460.0,32.3282,32.3584,32.2604,32.2755,102460.0
2016-05-06 11:15:00,42.84,43.17,42.84,43.13,123609.0,32.283,32.5317,32.283,32.5016,123609.0
2016-05-06 11:20:00,43.14,43.2,43.1,43.18,101746.0,32.5091,32.5543,32.479,32.5392,101746.0
2016-05-06 11:25:00,43.18,43.35,43.18,43.29,63886.0,32.5392,32.6674,32.5392,32.6221,63886.0
2016-05-06 11:30:00,43.29,43.34,43.22,43.27,67442.0,32.6221,32.6598,32.5694,32.6071,67442.0
2016-05-06 11:35:00,43.26,43.44,43.22,43.43,96394.0,32.5995,32.7352,32.5694,32.7276,96394.0
2016-05-06 11:40:00,43.43,43.44,43.28,43.29,79559.0,32.7276,32.7352,32.6146,32.6221,79559.0
2016-05-06 11:45:00,43.28,43.3,43.13,43.13,74399.0,32.6146,32.6297,32.5016,32.5016,74399.0
2016-05-06 11:50:00,43.12,43.15,43.07,43.14,71719.0,32.494,32.5166,32.4564,32.5091,71719.0
2016-05-06 11:55:00,43.15,43.17,43.05,43.05,52953.0,32.5166,32.5317,32.4413,32.4413,52953.0
2016-05-06 12:00:00,43.05,43.1,43.02,43.04,67586.0,32.4413,32.479,32.4187,32.4337,67586.0
2016-05-06 12:05:00,43.03,43.12,43.01,43.05,49160.0,32.4262,32.494,32.4111,32.4413,49160.0
2016-05-06 12:10:00,43.06,43.09,43.0,43.04,83864.0,32.4488,32.4714,32.4036,32.4337,83864.0
2016-05-06 12:15:00,43.04,43.04,42.92,42.94,62398.0,32.4337,32.4337,32.3433,32.3584,62398.0
2016-05-06 12:20:00,42.94,42.99,42.89,42.89,67429.0,32.3584,32.3961,32.3207,32.3207,67429.0
2016-05-06 12:25:00,42.89,42.89,42.71,42.75,74941.0,32.3207,32.3207,32.1851,32.2152,74941.0
2016-05-06 12:30:00,42.75,42.8,42.69,42.79,87927.0,32.2152,32.2529,32.17,32.2454,87927.0
2016-05-06 12:35:00,42.78,43.0,42.78,42.94,126217.0,32.2378,32.4036,32.2378,32.3584,126217.0
2016-05-06 12:40:00,42.95,43.01,42.95,42.97,109794.0,32.3659,32.4111,32.3659,32.381,109794.0
2016-05-06 12:45:00,42.96,43.0,42.9,42.97,55024.0,32.3735,32.4036,32.3282,32.381,55024.0
2016-05-06 12:50:00,42.97,42.99,42.93,42.97,48815.0,32.381,32.3961,32.3509,32.381,48815.0
2016-05-06 12:55:00,42.98,43.07,42.96,43.07,136613.0,32.3885,32.4564,32.3735,32.4564,136613.0
2016-05-06 13:00:00,43.08,43.11,43.02,43.03,73781.0,32.4639,32.4865,32.4187,32.4262,73781.0
2016-05-06 13:05:00,43.02,43.11,42.99,43.07,82801.0,32.4187,32.4865,32.3961,32.4564,82801.0
2016-05-06 13:10:00,43.07,43.13,43.04,43.09,53845.0,32.4564,32.5016,32.4337,32.4714,53845.0
2016-05-06 13:15:00,43.09,43.09,42.97,43.0,60967.0,32.4714,32.4714,32.381,32.4036,60967.0
2016-05-06 13:20:00,43.0,43.07,43.0,43.05,63645.0,32.4036,32.4564,32.4036,32.4413,63645.0
2016-05-06 13:25:00,43.05,43.06,42.93,42.94,43022.0,32.4413,32.4488,32.3509,32.3584,43022.0
2016-05-06 13:30:00,42.95,42.98,42.91,42.93,46781.0,32.3659,32.3885,32.3358,32.3509,46781.0
2016-05-06 13:35:00,42.92,42.95,42.86,42.89,50009.0,32.3433,32.3659,32.2981,32.3207,50009.0
2016-05-06 13:40:00,42.89,42.9,42.75,42.76,91107.0,32.3207,32.3282,32.2152,32.2227,91107.0
2016-05-06 13:45:00,42.76,42.87,42.71,42.87,101440.0,32.2227,32.3056,32.1851,32.3056,101440.0
2016-05-06 13:50:00,42.85,42.95,42.85,42.89,38364.0,32.2906,32.3659,32.2906,32.3207,38364.0
2016-05-06 13:55:00,42.89,43.0,42.84,43.0,62198.0,32.3207,32.4036,32.283,32.4036,62198.0
2016-05-06 14:00:00,43.0,43.03,42.89,42.97,79848.0,32.4036,32.4262,32.3207,32.381,79848.0
2016-05-06 14:05:00,42.96,43.0,42.93,42.96,47532.0,32.3735,32.4036,32.3509,32.3735,47532.0
2016-05-06 14:10:00,42.96,42.96,42.8,42.86,66094.0,32.3735,32.3735,32.2529,32.2981,66094.0
2016-05-06 14:15:00,42.86,42.94,42.85,42.91,52753.0,32.2981,32.3584,32.2906,32.3358,52753.0
2016-05-06 14:20:00,42.91,43.0,42.88,42.88,52193.0,32.3358,32.4036,32.3132,32.3132,52193.0
2016-05-06 14:25:00,42.89,42.97,42.87,42.94,80803.0,32.3207,32.381,32.3056,32.3584,80803.0
2016-05-06 14:30:00,42.94,42.96,42.86,42.9,55432.0,32.3584,32.3735,32.2981,32.3282,55432.0
2016-05-06 14:35:00,42.91,42.91,42.81,42.85,80496.0,32.3358,32.3358,32.2604,32.2906,80496.0
2016-05-06 14:40:00,42.84,42.86,42.74,42.74,75994.0,32.283,32.2981,32.2077,32.2077,75994.0
2016-05-06 14:45:00,42.73,42.85,42.73,42.76,60302.0,32.2001,32.2906,32.2001,32.2227,60302.0
2016-05-06 14:50:00,42.77,42.9,42.76,42.89,55357.0,32.2303,32.3282,32.2227,32.3207,55357.0
2016-05-06 14:55:00,42.88,42.89,42.83,42.83,32626.0,32.3132,32.3207,32.2755,32.2755,32626.0
2016-05-06 15:00:00,42.83,42.91,42.81,42.88,70879.0,32.2755,32.3358,32.2604,32.3132,70879.0
2016-05-06 15:05:00,42.87,42.9,42.79,42.84,67151.0,32.3056,32.3282,32.2454,32.283,67151.0
2016-05-06 15:10:00,42.84,42.88,42.8,42.88,60591.0,32.283,32.3132,32.2529,32.3132,60591.0
2016-05-06 15:15:00,42.87,42.89,42.82,42.83,84752.0,32.3056,32.3207,32.268,32.2755,84752.0
2016-05-06 15:20:00,42.83,42.86,42.81,42.84,56566.0,32.2755,32.2981,32.2604,32.283,56566.0
2016-05-06 15:25:00,42.83,42.87,42.8,42.81,76498.0,32.2755,32.3056,32.2529,32.2604,76498.0
2016-05-06 15:30:00,42.81,42.83,42.73,42.74,106905.0,32.2604,32.2755,32.2001,32.2077,106905.0
2016-05-06 15:35:00,42.74,42.79,42.69,42.71,132675.0,32.2077,32.2454,32.17,32.1851,132675.0
2016-05-06 15:40:00,42.71,42.72,42.58,42.59,211731.0,32.1851,32.1926,32.0871,32.0946,211731.0
2016-05-06 15:45:00,42.59,42.67,42.59,42.62,142433.0,32.0946,32.1549,32.0946,32.1172,142433.0
2016-05-06 15:50:00,42.63,42.72,42.62,42.71,227606.0,32.1248,32.1926,32.1172,32.1851,227606.0
2016-05-06 15:55:00,42.72,42.77,42.71,42.76,341953.0,32.1926,32.2303,32.1851,32.2227,341953.0
2016-05-09 09:30:00,42.31,42.49,42.06,42.36,155922.0,31.8836,32.0193,31.6952,31.9213,155922.0
2016-05-09 09:35:00,42.38,42.42,42.09,42.19,181747.0,31.9364,31.9665,31.7179,31.7932,181747.0
2016-05-09 09:40:00,42.18,42.19,41.88,42.11,123492.0,31.7857,31.7932,31.5596,31.7329,123492.0
2016-05-09 09:45:00,42.11,42.16,41.7,41.71,127161.0,31.7329,31.7706,31.424,31.4315,127161.0
2016-05-09 09:50:00,41.71,41.78,41.62,41.78,101080.0,31.4315,31.4842,31.3637,31.4842,101080.0
2016-05-09 09:55:00,41.77,41.83,41.64,41.75,170373.0,31.4767,31.5219,31.3787,31.4616,170373.0
2016-05-09 10:00:00,41.75,42.05,41.68,41.99,125713.0,31.4616,31.6877,31.4089,31.6425,125713.0
2016-05-09 10:05:00,41.99,42.18,41.97,42.02,121411.0,31.6425,31.7857,31.6274,31.6651,121411.0
2016-05-09 10:10:00,42.02,42.02,41.7,41.73,126189.0,31.6651,31.6651,31.424,31.4466,126189.0
2016-05-09 10:15:00,41.72,41.84,41.7,41.71,60648.0,31.439,31.5295,31.424,31.4315,60648.0
2016-05-09 10:20:00,41.71,41.77,41.58,41.63,100875.0,31.4315,31.4767,31.3335,31.3712,100875.0
2016-05-09 10:25:00,41.61,41.69,41.49,41.68,90770.0,31.3561,31.4164,31.2657,31.4089,90770.0
2016-05-09 10:30:00,41.67,41.84,41.56,41.81,98382.0,31.4013,31.5295,31.3185,31.5068,98382.0
2016-05-09 10:35:00,41.8,41.89,41.61,41.68,85226.0,31.4993,31.5671,31.3561,31.4089,85226.0
2016-05-09 10:40:00,41.68,41.69,41.59,41.6,58252.0,31.4089,31.4164,31.3411,31.3486,58252.0
2016-05-09 10:45:00,41.6,41.62,41.49,41.61,84273.0,31.3486,31.3637,31.2657,31.3561,84273.0
2016-05-09 10:50:00,41.61,41.64,41.48,41.51,77289.0,31.3561,31.3787,31.2582,31.2808,77289.0
2016-05-09 10:55:00,41.51,41.57,41.4,41.46,93566.0,31.2808,31.326,31.1979,31.2431,93566.0
2016-05-09 11:00:00,41.45,41.68,41.42,41.61,90523.0,31.2356,31.4089,31.213,31.3561,90523.0
2016-05-09 11:05:00,41.61,41.63,41.4,41.42,66948.0,31.3561,31.3712,31.1979,31.213,66948.0
2016-05-09 11:10:00,41.43,41.45,41.22,41.25,113452.0,31.2205,31.2356,31.0622,31.0848,113452.0
2016-05-09 11:15:00,41.25,41.28,41.17,41.22,88854.0,31.0848,31.1075,31.0246,31.0622,88854.0
2016-05-09 11:20:00,41.22,41.27,41.11,41.23,115953.0,31.0622,31.0999,30.9793,31.0698,115953.0
2016-05-09 11:25:00,41.22,41.42,41.17,41.35,115167.0,31.0622,31.213,31.0246,31.1602,115167.0
2016-05-09 11:30:00,41.35,41.47,41.34,41.38,92547.0,31.1602,31.2506,31.1527,31.1828,92547.0
2016-05-09 11:35:00,41.38,41.38,41.32,41.38,89558.0,31.1828,31.1828,31.1376,31.1828,89558.0
2016-05-09 11:40:00,41.37,41.46,41.34,41.44,61989.0,31.1753,31.2431,31.1527,31.228,61989.0
2016-05-09 11:45:00,41.44,41.48,41.3,41.38,55959.0,31.228,31.2582,31.1225,31.1828,55959.0
2016-05-09 11:50:00,41.37,41.41,41.32,41.34,60592.0,31.1753,31.2054,31.1376,31.1527,60592.0
2016-05-09 11:55:00,41.33,41.38,41.28,41.28,45627.0,31.1451,31.1828,31.1075,31.1075,45627.0
2016-05-09 12:00:00,41.27,41.31,41.22,41.26,50312.0,31.0999,31.1301,31.0622,31.0924,50312.0
2016-05-09 12:05:00,41.27,41.27,41.14,41.15,56405.0,31.0999,31.0999,31.002,31.0095,56405.0
2016-05-09 12:10:00,41.15,41.34,41.14,41.34,84828.0,31.0095,31.1527,31.002,31.1527,84828.0
2016-05-09 12:15:00,41.34,41.35,41.25,41.33,53407.0,31.1527,31.1602,31.0848,31.1451,53407.0
2016-05-09 12:20:00,41.32,41.4,41.31,41.38,47276.0,31.1376,31.1979,31.1301,31.1828,47276.0
2016-05-09 12:25:00,41.39,41.42,41.33,41.34,35217.0,31.1903,31.213,31.1451,31.1527,35217.0
2016-05-09 12:30:00,41.35,41.38,41.26,41.28,50737.0,31.1602,31.1828,31.0924,31.1075,50737.0
2016-05-09 12:35:00,41.28,41.29,41.22,41.27,42670.0,31.1075,31.115,31.0622,31.0999,42670.0
2016-05-09 12:40:00,41.26,41.37,41.26,41.3,49417.0,31.0924,31.1753,31.0924,31.1225,49417.0
2016-05-09 12:45:00,41.29,41.42,41.28,41.39,47836.0,31.115,31.213,31.1075,31.1903,47836.0
2016-05-09 12:50:00,41.39,41.4,41.34,41.39,35042.0,31.1903,31.1979,31.1527,31.1903,35042.0
2016-05-09 12:55:00,41.38,41.52,41.38,41.5,41802.0,31.1828,31.2883,31.1828,31.2732,41802.0
2016-05-09 13:00:00,41.5,41.57,41.47,41.56,30886.0,31.2732,31.326,31.2506,31.3185,30886.0
2016-05-09 13:05:00,41.56,41.63,41.52,41.62,51549.0,31.3185,31.3712,31.2883,31.3637,51549.0
2016-05-09 13:10:00,41.61,41.63,41.57,41.58,49736.0,31.3561,31.3712,31.326,31.3335,49736.0
2016-05-09 13:15:00,41.58,41.58,41.44,41.46,53313.0,31.3335,31.3335,31.228,31.2431,53313.0
2016-05-09 13:20:00,41.47,41.51,41.46,41.5,31249.0,31.2506,31.2808,31.2431,31.2732,31249.0
2016-05-09 13:25:00,41.49,41.62,41.49,41.54,65614.0,31.2657,31.3637,31.2657,31.3034,65614.0
2016-05-09 13:30:00,41.55,41.61,41.49,41.49,56677.0,31.3109,31.3561,31.2657,31.2657,56677.0
2016-05-09 13:35:00,41.49,41.51,41.44,41.48,45897.0,31.2657,31.2808,31.228,31.2582,45897.0
2016-05-09 13:40:00,41.49,41.67,41.49,41.63,57130.0,31.2657,31.4013,31.2657,31.3712,57130.0
2016-05-09 13:45:00,41.62,41.62,41.53,41.57,28495.0,31.3637,31.3637,31.2958,31.326,28495.0
2016-05-09 13:50:00,41.58,41.61,41.52,41.52,30281.0,31.3335,31.3561,31.2883,31.2883,30281.0
2016-05-09 13:55:00,41.52,41.52,41.38,41.42,64728.0,31.2883,31.2883,31.1828,31.213,64728.0
2016-05-09 14:00:00,41.42,41.44,41.39,41.41,38489.0,31.213,31.228,31.1903,31.2054,38489.0
2016-05-09 14:05:00,41.41,41.47,41.39,41.44,58934.0,31.2054,31.2506,31.1903,31.228,58934.0
2016-05-09 14:10:00,41.44,41.57,41.44,41.52,40525.0,31.228,31.326,31.228,31.2883,40525.0
2016-05-09 14:15:00,41.51,41.57,41.48,41.57,34666.0,31.2808,31.326,31.2582,31.326,34666.0
2016-05-09 14:20:00,41.57,41.6,41.54,41.56,27554.0,31.326,31.3486,31.3034,31.3185,27554.0
2016-05-09 14:25:00,41.56,41.62,41.52,41.57,58811.0,31.3185,31.3637,31.2883,31.326,58811.0
2016-05-09 14:30:00,41.58,41.66,41.58,41.6,49505.0,31.3335,31.3938,31.3335,31.3486,49505.0
2016-05-09 14:35:00,41.6,41.68,41.6,41.67,46975.0,31.3486,31.4089,31.3486,31.4013,46975.0
2016-05-09 14:40:00,41.66,41.66,41.59,41.59,26021.0,31.3938,31.3938,31.3411,31.3411,26021.0
2016-05-09 14:45:00,41.6,41.67,41.59,41.66,56162.0,31.3486,31.4013,31.3411,31.3938,56162.0
2016-05-09 14:50:00,41.67,41.78,41.65,41.78,61778.0,31.4013,31.4842,31.3863,31.4842,61778.0
2016-05-09 14:55:00,41.77,41.79,41.71,41.79,62928.0,31.4767,31.4918,31.4315,31.4918,62928.0
2016-05-09 15:00:00,41.79,41.8,41.73,41.75,52116.0,31.4918,31.4993,31.4466,31.4616,52116.0
2016-05-09 15:05:00,41.76,41.81,41.74,41.78,45011.0,31.4692,31.5068,31.4541,31.4842,45011.0
2016-05-09 15:10:00,41.77,41.78,41.71,41.75,50604.0,31.4767,31.4842,31.4315,31.4616,50604.0
2016-05-09 15:15:00,41.76,41.77,41.72,41.75,47246.0,31.4692,31.4767,31.439,31.4616,47246.0
2016-05-09 15:20:00,41.75,41.76,41.69,41.7,59609.0,31.4616,31.4692,31.4164,31.424,59609.0
2016-05-09 15:25:00,41.71,41.75,41.67,41.68,76381.0,31.4315,31.4616,31.4013,31.4089,76381.0
2016-05-09 15:30:00,41.68,41.69,41.61,41.63,81140.0,31.4089,31.4164,31.3561,31.3712,81140.0
2016-05-09 15:35:00,41.64,41.69,41.62,41.68,53078.0,31.3787,31.4164,31.3637,31.4089,53078.0
2016-05-09 15:40:00,41.68,41.73,41.65,41.66,88248.0,31.4089,31.4466,31.3863,31.3938,88248.0
2016-05-09 15:45:00,41.67,41.71,41.64,41.68,117489.0,31.4013,31.4315,31.3787,31.4089,117489.0
2016-05-09 15:50:00,41.68,41.7,41.66,41.69,108137.0,31.4089,31.424,31.3938,31.4164,108137.0
2016-05-09 15:55:00,41.69,41.7,41.62,41.66,322370.0,31.4164,31.424,31.3637,31.3938,322370.0
2016-05-10 09:30:00,41.62,41.91,41.58,41.87,171808.0,31.3637,31.5822,31.3335,31.5521,171808.0
2016-05-10 09:35:00,41.84,42.17,41.84,42.04,119819.0,31.5295,31.7781,31.5295,31.6802,119819.0
2016-05-10 09:40:00,42.02,42.21,41.98,42.15,179177.0,31.6651,31.8083,31.635,31.7631,179177.0
2016-05-10 09:45:00,42.17,42.22,41.93,42.17,113127.0,31.7781,31.8158,31.5973,31.7781,113127.0
2016-05-10 09:50:00,42.17,42.27,42.14,42.18,159800.0,31.7781,31.8535,31.7555,31.7857,159800.0
2016-05-10 09:55:00,42.18,42.23,42.08,42.16,129663.0,31.7857,31.8234,31.7103,31.7706,129663.0
2016-05-10 10:00:00,42.15,42.23,42.13,42.18,157165.0,31.7631,31.8234,31.748,31.7857,157165.0
2016-05-10 10:05:00,42.18,42.21,42.14,42.2,109867.0,31.7857,31.8083,31.7555,31.8007,109867.0
2016-05-10 10:10:00,42.19,42.27,42.17,42.26,150470.0,31.7932,31.8535,31.7781,31.846,150470.0
2016-05-10 10:15:00,42.27,42.51,42.27,42.41,145659.0,31.8535,32.0344,31.8535,31.959,145659.0
2016-05-10 10:20:00,42.4,42.41,42.08,42.12,107917.0,31.9515,31.959,31.7103,31.7405,107917.0
2016-05-10 10:25:00,42.11,42.26,42.08,42.26,71136.0,31.7329,31.846,31.7103,31.846,71136.0
2016-05-10 10:30:00,42.28,42.42,42.2,42.41,95678.0,31.861,31.9665,31.8007,31.959,95678.0
2016-05-10 10:35:00,42.4,42.42,42.18,42.24,78779.0,31.9515,31.9665,31.7857,31.8309,78779.0
2016-05-10 10:40:00,42.23,42.38,42.22,42.35,59364.0,31.8234,31.9364,31.8158,31.9138,59364.0
2016-05-10 10:45:00,42.36,42.45,42.36,42.45,110386.0,31.9213,31.9891,31.9213,31.9891,110386.0
2016-05-10 10:50:00,42.44,42.48,42.39,42.42,115096.0,31.9816,32.0117,31.9439,31.9665,115096.0
2016-05-10 10:55:00,42.43,42.44,42.32,42.38,76352.0,31.9741,31.9816,31.8912,31.9364,76352.0
2016-05-10 11:00:00,42.37,42.43,42.34,42.37,82098.0,31.9289,31.9741,31.9062,31.9289,82098.0
2016-05-10 11:05:00,42.37,42.39,42.27,42.37,52713.0,31.9289,31.9439,31.8535,31.9289,52713.0
2016-05-10 11:10:00,42.36,42.4,42.3,42.3,72962.0,31.9213,31.9515,31.8761,31.8761,72962.0
2016-05-10 11:15:00,42.32,42.34,42.21,42.23,46124.0,31.8912,31.9062,31.8083,31.8234,46124.0
2016-05-10 11:20:00,42.23,42.23,42.1,42.17,118234.0,31.8234,31.8234,31.7254,31.7781,118234.0
2016-05-10 11:25:00,42.18,42.34,42.09,42.33,130860.0,31.7857,31.9062,31.7179,31.8987,130860.0
2016-05-10 11:30:00,42.33,42.43,42.29,42.37,115595.0,31.8987,31.9741,31.8686,31.9289,115595.0
2016-05-10 11:35:00,42.37,42.49,42.36,42.41,112677.0,31.9289,32.0193,31.9213,31.959,112677.0
2016-05-10 11:40:00,42.41,42.46,42.34,42.41,75484.0,31.959,31.9967,31.9062,31.959,75484.0
2016-05-10 11:45:00,42.41,42.46,42.36,42.39,69174.0,31.959,31.9967,31.9213,31.9439,69174.0
2016-05-10 11:50:00,42.38,42.45,42.37,42.43,69441.0,31.9364,31.9891,31.9289,31.9741,69441.0
2016-05-10 11:55:00,42.43,42.44,42.33,42.4,99354.0,31.9741,31.9816,31.8987,31.9515,99354.0
2016-05-10 12:00:00,42.4,42.51,42.39,42.49,84540.0,31.9515,32.0344,31.9439,32.0193,84540.0
2016-05-10 12:05:00,42.48,42.61,42.47,42.56,63608.0,32.0117,32.1097,32.0042,32.072,63608.0
2016-05-10 12:10:00,42.56,42.65,42.56,42.64,61102.0,32.072,32.1399,32.072,32.1323,61102.0
2016-05-10 12:15:00,42.64,42.66,42.57,42.6,75770.0,32.1323,32.1474,32.0796,32.1022,75770.0
2016-05-10 12:20:00,42.61,42.62,42.52,42.59,65498.0,32.1097,32.1172,32.0419,32.0946,65498.0
2016-05-10 12:25:00,42.59,42.65,42.55,42.65,59034.0,32.0946,32.1399,32.0645,32.1399,59034.0
2016-05-10 12:30:00,42.64,42.65,42.58,42.6,72553.0,32.1323,32.1399,32.0871,32.1022,72553.0
2016-05-10 12:35:00,42.6,42.62,42.56,42.57,42484.0,32.1022,32.1172,32.072,32.0796,42484.0
2016-05-10 12:40:00,42.58,42.62,42.54,42.6,54569.0,32.0871,32.1172,32.057,32.1022,54569.0
2016-05-10 12:45:00,42.59,42.62,42.57,42.59,50934.0,32.0946,32.1172,32.0796,32.0946,50934.0
2016-05-10 12:50:00,42.6,42.61,42.52,42.52,40726.0,32.1022,32.1097,32.0419,32.0419,40726.0
2016-05-10 12:55:00,42.53,42.6,42.5,42.6,45444.0,32.0494,32.1022,32.0268,32.1022,45444.0
2016-05-10 13:00:00,42.6,42.6,42.52,42.54,43300.0,32.1022,32.1022,32.0419,32.057,43300.0
2016-05-10 13:05:00,42.55,42.62,42.55,42.58,49410.0,32.0645,32.1172,32.0645,32.0871,49410.0
2016-05-10 13:10:00,42.58,42.62,42.57,42.58,66749.0,32.0871,32.1172,32.0796,32.0871,66749.0
2016-05-10 13:15:00,42.57,42.62,42.54,42.59,59975.0,32.0796,32.1172,32.057,32.0946,59975.0
2016-05-10 13:20:00,42.59,42.62,42.55,42.55,68058.0,32.0946,32.1172,32.0645,32.0645,68058.0
2016-05-10 13:25:00,42.56,42.61,42.56,42.6,44970.0,32.072,32.1097,32.072,32.1022,44970.0
2016-05-10 13:30:00,42.59,42.61,42.56,42.59,49518.0,32.0946,32.1097,32.072,32.0946,49518.0
2016-05-10 13:35:00,42.58,42.65,42.57,42.61,60366.0,32.0871,32.1399,32.0796,32.1097,60366.0
2016-05-10 13:40:00,42.6,42.62,42.55,42.58,53449.0,32.1022,32.1172,32.0645,32.0871,53449.0
2016-05-10 13:45:00,42.58,42.63,42.58,42.62,40580.0,32.0871,32.1248,32.0871,32.1172,40580.0
2016-05-10 13:50:00,42.62,42.63,42.59,42.6,71351.0,32.1172,32.1248,32.0946,32.1022,71351.0
2016-05-10 13:55:00,42.6,42.75,42.59,42.73,53760.0,32.1022,32.2152,32.0946,32.2001,53760.0
2016-05-10 14:00:00,42.73,42.73,42.65,42.67,49271.0,32.2001,32.2001,32.1399,32.1549,49271.0
2016-05-10 14:05:00,42.67,42.67,42.59,42.61,45679.0,32.1549,32.1549,32.0946,32.1097,45679.0
2016-05-10 14:10:00,42.6,42.64,42.59,42.61,42166.0,32.1022,32.1323,32.0946,32.1097,42166.0
2016-05-10 14:15:00,42.61,42.65,42.6,42.64,53878.0,32.1097,32.1399,32.1022,32.1323,53878.0
2016-05-10 14:20:00,42.64,42.65,42.58,42.63,39551.0,32.1323,32.1399,32.0871,32.1248,39551.0
2016-05-10 14:25:00,42.63,42.71,42.58,42.7,53450.0,32.1248,32.1851,32.0871,32.1775,53450.0
2016-05-10 14:30:00,42.71,42.72,42.65,42.65,61432.0,32.1851,32.1926,32.1399,32.1399,61432.0
2016-05-10 14:35:00,42.66,42.68,42.62,42.66,40038.0,32.1474,32.1625,32.1172,32.1474,40038.0
2016-05-10 14:40:00,42.67,42.73,42.66,42.71,52475.0,32.1549,32.2001,32.1474,32.1851,52475.0
2016-05-10 14:45:00,42.71,42.75,42.71,42.71,46596.0,32.1851,32.2152,32.1851,32.1851,46596.0
2016-05-10 14:50:00,42.71,42.71,42.64,42.69,51601.0,32.1851,32.1851,32.1323,32.17,51601.0
2016-05-10 14:55:00,42.68,42.68,42.58,42.62,58013.0,32.1625,32.1625,32.0871,32.1172,58013.0
2016-05-10 15:00:00,42.61,42.64,42.59,42.6,62639.0,32.1097,32.1323,32.0946,32.1022,62639.0
2016-05-10 15:05:00,42.59,42.6,42.48,42.49,73534.0,32.0946,32.1022,32.0117,32.0193,73534.0
2016-05-10 15:10:00,42.48,42.52,42.47,42.48,39009.0,32.0117,32.0419,32.0042,32.0117,39009.0
2016-05-10 15:15:00,42.48,42.58,42.48,42.57,72983.0,32.0117,32.0871,32.0117,32.0796,72983.0
2016-05-10 15:20:00,42.58,42.68,42.57,42.66,64933.0,32.0871,32.1625,32.0796,32.1474,64933.0
2016-05-10 15:25:00,42.66,42.74,42.63,42.71,150301.0,32.1474,32.2077,32.1248,32.1851,150301.0
2016-05-10 15:30:00,42.71,42.73,42.67,42.71,111830.0,32.1851,32.2001,32.1549,32.1851,111830.0
2016-05-10 15:35:00,42.7,42.79,42.7,42.77,127140.0,32.1775,32.2454,32.1775,32.2303,127140.0
2016-05-10 15:40:00,42.78,42.78,42.73,42.75,141418.0,32.2378,32.2378,32.2001,32.2152,141418.0
2016-05-10 15:45:00,42.75,42.77,42.7,42.73,161883.0,32.2152,32.2303,32.1775,32.2001,161883.0
2016-05-10 15:50:00,42.73,42.82,42.73,42.82,194065.0,32.2001,32.268,32.2001,32.268,194065.0
2016-05-10 15:55:00,42.81,42.89,42.79,42.86,355638.0,32.2604,32.3207,32.2454,32.2981,355638.0
2016-05-11 09:30:00,42.87,42.92,42.69,42.92,133133.0,32.3056,32.3433,32.17,32.3433,133133.0
2016-05-11 09:35:00,42.93,43.11,42.82,42.97,114568.0,32.3509,32.4865,32.268,32.381,114568.0
2016-05-11 09:40:00,42.97,43.07,42.85,42.86,143734.0,32.381,32.4564,32.2906,32.2981,143734.0
2016-05-11 09:45:00,42.86,43.02,42.76,42.8,137733.0,32.2981,32.4187,32.2227,32.2529,137733.0
2016-05-11 09:50:00,42.81,42.9,42.67,42.72,108235.0,32.2604,32.3282,32.1549,32.1926,108235.0
2016-05-11 09:55:00,42.73,42.76,42.51,42.58,84379.0,32.2001,32.2227,32.0344,32.0871,84379.0
2016-05-11 10:00:00,42.56,42.66,42.31,42.37,204672.0,32.072,32.1474,31.8836,31.9289,204672.0
2016-05-11 10:05:00,42.37,42.7,42.36,42.69,97045.0,31.9289,32.1775,31.9213,32.17,97045.0
2016-05-11 10:10:00,42.68,42.69,42.56,42.61,102072.0,32.1625,32.17,32.072,32.1097,102072.0
2016-05-11 10:15:00,42.61,42.78,42.58,42.64,77810.0,32.1097,32.2378,32.0871,32.1323,77810.0
2016-05-11 10:20:00,42.64,42.84,42.61,42.83,74094.0,32.1323,32.283,32.1097,32.2755,74094.0
2016-05-11 10:25:00,42.83,42.85,42.69,42.81,50858.0,32.2755,32.2906,32.17,32.2604,50858.0
2016-05-11 10:30:00,42.81,43.5,42.81,43.42,275944.0,32.2604,32.7804,32.2604,32.7201,275944.0
2016-05-11 10:35:00,43.4,43.72,43.4,43.63,180572.0,32.705,32.9462,32.705,32.8784,180572.0
2016-05-11 10:40:00,43.63,43.7,43.47,43.64,147114.0,32.8784,32.9311,32.7578,32.8859,147114.0
2016-05-11 10:45:00,43.65,43.86,43.65,43.8,157477.0,32.8934,33.0517,32.8934,33.0065,157477.0
2016-05-11 10:50:00,43.81,43.92,43.76,43.91,105464.0,33.014,33.0969,32.9763,33.0894,105464.0
2016-05-11 10:55:00,43.92,44.08,43.87,43.96,173196.0,33.0969,33.2175,33.0592,33.127,173196.0
2016-05-11 11:00:00,43.95,43.98,43.64,43.65,138241.0,33.1195,33.1421,32.8859,32.8934,138241.0
2016-05-11 11:05:00,43.64,43.72,43.57,43.59,39077.0,32.8859,32.9462,32.8331,32.8482,39077.0
2016-05-11 11:10:00,43.6,43.79,43.56,43.79,59881.0,32.8557,32.9989,32.8256,32.9989,59881.0
2016-05-11 11:15:00,43.79,43.91,43.76,43.78,39235.0,32.9989,33.0894,32.9763,32.9914,39235.0
2016-05-11 11:20:00,43.77,43.97,43.73,43.97,60969.0,32.9839,33.1346,32.9537,33.1346,60969.0
2016-05-11 11:25:00,43.97,44.02,43.94,44.0,67183.0,33.1346,33.1722,33.112,33.1572,67183.0
2016-05-11 11:30:00,44.0,44.22,43.95,44.16,143452.0,33.1572,33.323,33.1195,33.2777,143452.0
2016-05-11 11:35:00,44.17,44.22,44.04,44.12,83273.0,33.2853,33.323,33.1873,33.2476,83273.0
2016-05-11 11:40:00,44.13,44.2,44.05,44.18,54571.0,33.2551,33.3079,33.1949,33.2928,54571.0
2016-05-11 11:45:00,44.18,44.25,44.06,44.08,55828.0,33.2928,33.3456,33.2024,33.2175,55828.0
2016-05-11 11:50:00,44.07,44.21,44.05,44.21,46857.0,33.2099,33.3154,33.1949,33.3154,46857.0
2016-05-11 11:55:00,44.21,44.25,44.16,44.22,121782.0,33.3154,33.3456,33.2777,33.323,121782.0
2016-05-11 12:00:00,44.22,44.23,44.03,44.13,142169.0,33.323,33.3305,33.1798,33.2551,142169.0
2016-05-11 12:05:00,44.13,44.15,44.05,44.1,49124.0,33.2551,33.2702,33.1949,33.2325,49124.0
2016-05-11 12:10:00,44.09,44.2,44.09,44.14,61957.0,33.225,33.3079,33.225,33.2627,61957.0
2016-05-11 12:15:00,44.15,44.24,44.14,44.18,66798.0,33.2702,33.338,33.2627,33.2928,66798.0
2016-05-11 12:20:00,44.19,44.23,44.16,44.2,73900.0,33.3004,33.3305,33.2777,33.3079,73900.0
2016-05-11 12:25:00,44.21,44.25,44.18,44.19,50354.0,33.3154,33.3456,33.2928,33.3004,50354.0
2016-05-11 12:30:00,44.18,44.19,44.09,44.16,49563.0,33.2928,33.3004,33.225,33.2777,49563.0
2016-05-11 12:35:00,44.15,44.25,44.15,44.18,93725.0,33.2702,33.3456,33.2702,33.2928,93725.0
2016-05-11 12:40:00,44.18,44.25,44.18,44.22,69371.0,33.2928,33.3456,33.2928,33.323,69371.0
2016-05-11 12:45:00,44.21,44.22,44.16,44.19,119614.0,33.3154,33.323,33.2777,33.3004,119614.0
2016-05-11 12:50:00,44.19,44.22,44.16,44.16,65669.0,33.3004,33.323,33.2777,33.2777,65669.0
2016-05-11 12:55:00,44.16,44.2,44.07,44.18,77901.0,33.2777,33.3079,33.2099,33.2928,77901.0
2016-05-11 13:00:00,44.17,44.22,44.15,44.21,66167.0,33.2853,33.323,33.2702,33.3154,66167.0
2016-05-11 13:05:00,44.2,44.3,44.2,44.25,90796.0,33.3079,33.3832,33.3079,33.3456,90796.0
2016-05-11 13:10:00,44.25,44.43,44.25,44.4,160610.0,33.3456,33.4812,33.3456,33.4586,160610.0
2016-05-11 13:15:00,44.39,44.39,44.29,44.36,60088.0,33.4511,33.4511,33.3757,33.4285,60088.0
2016-05-11 13:20:00,44.35,44.36,44.24,44.3,61888.0,33.4209,33.4285,33.338,33.3832,61888.0
2016-05-11 13:25:00,44.31,44.32,44.22,44.28,69171.0,33.3908,33.3983,33.323,33.3682,69171.0
2016-05-11 13:30:00,44.29,44.35,44.26,44.29,66148.0,33.3757,33.4209,33.3531,33.3757,66148.0
2016-05-11 13:35:00,44.3,44.3,44.22,44.23,46312.0,33.3832,33.3832,33.323,33.3305,46312.0
2016-05-11 13:40:00,44.22,44.26,44.16,44.18,123327.0,33.323,33.3531,33.2777,33.2928,123327.0
2016-05-11 13:45:00,44.19,44.26,44.18,44.25,104330.0,33.3004,33.3531,33.2928,33.3456,104330.0
2016-05-11 13:50:00,44.24,44.38,44.23,44.32,49081.0,33.338,33.4435,33.3305,33.3983,49081.0
2016-05-11 13:55:00,44.32,44.34,44.24,44.25,41875.0,33.3983,33.4134,33.338,33.3456,41875.0
2016-05-11 14:00:00,44.24,44.26,44.11,44.12,92386.0,33.338,33.3531,33.2401,33.2476,92386.0
2016-05-11 14:05:00,44.11,44.12,44.02,44.03,61263.0,33.2401,33.2476,33.1722,33.1798,61263.0
2016-05-11 14:10:00,44.03,44.06,44.01,44.05,59643.0,33.1798,33.2024,33.1647,33.1949,59643.0
2016-05-11 14:15:00,44.05,44.11,44.02,44.04,64849.0,33.1949,33.2401,33.1722,33.1873,64849.0
2016-05-11 14:20:00,44.04,44.05,43.96,43.96,92291.0,33.1873,33.1949,33.127,33.127,92291.0
2016-05-11 14:25:00,43.96,44.19,43.96,44.12,101046.0,33.127,33.3004,33.127,33.2476,101046.0
2016-05-11 14:30:00,44.11,44.17,44.04,44.1,55699.0,33.2401,33.2853,33.1873,33.2325,55699.0
2016-05-11 14:35:00,44.09,44.12,44.01,44.05,42413.0,33.225,33.2476,33.1647,33.1949,42413.0
2016-05-11 14:40:00,44.05,44.09,44.03,44.05,43141.0,33.1949,33.225,33.1798,33.1949,43141.0
2016-05-11 14:45:00,44.04,44.05,43.99,44.0,65071.0,33.1873,33.1949,33.1496,33.1572,65071.0
2016-05-11 14:50:00,44.01,44.07,44.0,44.02,46873.0,33.1647,33.2099,33.1572,33.1722,46873.0
2016-05-11 14:55:00,44.02,44.07,44.01,44.04,52483.0,33.1722,33.2099,33.1647,33.1873,52483.0
2016-05-11 15:00:00,44.03,44.05,43.99,44.0,85793.0,33.1798,33.1949,33.1496,33.1572,85793.0
2016-05-11 15:05:00,44.0,44.01,43.94,43.96,140670.0,33.1572,33.1647,33.112,33.127,140670.0
2016-05-11 15:10:00,43.96,44.01,43.95,43.97,122551.0,33.127,33.1647,33.1195,33.1346,122551.0
2016-05-11 15:15:00,43.97,43.98,43.87,43.9,132992.0,33.1346,33.1421,33.0592,33.0818,132992.0
2016-05-11 15:20:00,43.88,43.91,43.87,43.9,75210.0,33.0667,33.0894,33.0592,33.0818,75210.0
2016-05-11 15:25:00,43.89,43.95,43.89,43.92,118052.0,33.0743,33.1195,33.0743,33.0969,118052.0
2016-05-11 15:30:00,43.92,43.97,43.92,43.95,84299.0,33.0969,33.1346,33.0969,33.1195,84299.0
2016-05-11 15:35:00,43.96,43.97,43.83,43.84,136942.0,33.127,33.1346,33.0291,33.0366,136942.0
2016-05-11 15:40:00,43.83,43.83,43.67,43.69,139296.0,33.0291,33.0291,32.9085,32.9236,139296.0
2016-05-11 15:45:00,43.69,43.77,43.69,43.7,152161.0,32.9236,32.9839,32.9236,32.9311,152161.0
2016-05-11 15:50:00,43.7,43.76,43.65,43.67,178335.0,32.9311,32.9763,32.8934,32.9085,178335.0
2016-05-11 15:55:00,43.67,43.72,43.67,43.69,344864.0,32.9085,32.9462,32.9085,32.9236,344864.0
2016-05-12 09:30:00,44.05,44.57,44.05,44.46,299728.0,33.1949,33.5867,33.1949,33.5038,299728.0
2016-05-12 09:35:00,44.46,44.69,44.17,44.2,359289.0,33.5038,33.6771,33.2853,33.3079,359289.0
2016-05-12 09:40:00,44.2,44.3,43.97,44.22,181731.0,33.3079,33.3832,33.1346,33.323,181731.0
2016-05-12 09:45:00,44.21,44.24,43.91,44.21,133503.0,33.3154,33.338,33.0894,33.3154,133503.0
2016-05-12 09:50:00,44.22,44.4,43.85,43.88,183740.0,33.323,33.4586,33.0441,33.0667,183740.0
2016-05-12 09:55:00,43.87,43.91,43.66,43.68,158726.0,33.0592,33.0894,32.901,32.916,158726.0
2016-05-12 10:00:00,43.67,43.98,43.64,43.79,88644.0,32.9085,33.1421,32.8859,32.9989,88644.0
2016-05-12 10:05:00,43.79,43.81,43.6,43.73,71911.0,32.9989,33.014,32.8557,32.9537,71911.0
2016-05-12 10:10:00,43.72,43.86,43.7,43.72,86610.0,32.9462,33.0517,32.9311,32.9462,86610.0
2016-05-12 10:15:00,43.72,43.76,43.54,43.56,129182.0,32.9462,32.9763,32.8105,32.8256,129182.0
2016-05-12 10:20:00,43.54,43.59,43.43,43.57,124918.0,32.8105,32.8482,32.7276,32.8331,124918.0
2016-05-12 10:25:00,43.58,43.8,43.51,43.71,78984.0,32.8407,33.0065,32.7879,32.9386,78984.0
2016-05-12 10:30:00,43.7,43.74,43.49,43.67,114295.0,32.9311,32.9612,32.7729,32.9085,114295.0
2016-05-12 10:35:00,43.67,43.83,43.58,43.79,75031.0,32.9085,33.0291,32.8407,32.9989,75031.0
2016-05-12 10:40:00,43.79,43.79,43.64,43.69,142098.0,32.9989,32.9989,32.8859,32.9236,142098.0
2016-05-12 10:45:00,43.69,43.8,43.67,43.69,122319.0,32.9236,33.0065,32.9085,32.9236,122319.0
2016-05-12 10:50:00,43.69,43.85,43.66,43.73,98635.0,32.9236,33.0441,32.901,32.9537,98635.0
2016-05-12 10:55:00,43.72,43.82,43.68,43.78,101015.0,32.9462,33.0215,32.916,32.9914,101015.0
2016-05-12 11:00:00,43.77,43.79,43.43,43.46,121006.0,32.9839,32.9989,32.7276,32.7502,121006.0
2016-05-12 11:05:00,43.47,43.47,43.29,43.37,62302.0,32.7578,32.7578,32.6221,32.6824,62302.0
2016-05-12 11:10:00,43.38,43.39,43.24,43.32,71406.0,32.69,32.6975,32.5845,32.6447,71406.0
2016-05-12 11:15:00,43.31,43.31,43.14,43.23,134723.0,32.6372,32.6372,32.5091,32.5769,134723.0
2016-05-12 11:20:00,43.23,43.24,43.04,43.13,116430.0,32.5769,32.5845,32.4337,32.5016,116430.0
2016-05-12 11:25:00,43.13,43.25,43.12,43.23,128031.0,32.5016,32.592,32.494,32.5769,128031.0
2016-05-12 11:30:00,43.22,43.44,43.22,43.36,83245.0,32.5694,32.7352,32.5694,32.6749,83245.0
2016-05-12 11:35:00,43.37,43.47,43.35,43.4,72608.0,32.6824,32.7578,32.6674,32.705,72608.0
2016-05-12 11:40:00,43.39,43.43,43.25,43.27,47535.0,32.6975,32.7276,32.592,32.6071,47535.0
2016-05-12 11:45:00,43.3,43.43,43.29,43.41,34113.0,32.6297,32.7276,32.6221,32.7126,34113.0
2016-05-12 11:50:00,43.42,43.46,43.37,43.42,61813.0,32.7201,32.7502,32.6824,32.7201,61813.0
2016-05-12 11:55:00,43.42,43.42,43.27,43.31,37887.0,32.7201,32.7201,32.6071,32.6372,37887.0
2016-05-12 12:00:00,43.31,43.39,43.26,43.38,52091.0,32.6372,32.6975,32.5995,32.69,52091.0
2016-05-12 12:05:00,43.38,43.62,43.38,43.55,40041.0,32.69,32.8708,32.69,32.8181,40041.0
2016-05-12 12:10:00,43.55,43.57,43.5,43.51,36590.0,32.8181,32.8331,32.7804,32.7879,36590.0
2016-05-12 12:15:00,43.5,43.54,43.46,43.49,37899.0,32.7804,32.8105,32.7502,32.7729,37899.0
2016-05-12 12:20:00,43.5,43.56,43.45,43.45,31143.0,32.7804,32.8256,32.7427,32.7427,31143.0
2016-05-12 12:25:00,43.45,43.52,43.42,43.46,26305.0,32.7427,32.7955,32.7201,32.7502,26305.0
2016-05-12 12:30:00,43.45,43.58,43.44,43.54,25025.0,32.7427,32.8407,32.7352,32.8105,25025.0
2016-05-12 12:35:00,43.53,43.62,43.46,43.55,42608.0,32.803,32.8708,32.7502,32.8181,42608.0
2016-05-12 12:40:00,43.56,43.65,43.56,43.61,76454.0,32.8256,32.8934,32.8256,32.8633,76454.0
2016-05-12 12:45:00,43.62,43.68,43.57,43.63,46772.0,32.8708,32.916,32.8331,32.8784,46772.0
2016-05-12 12:50:00,43.62,43.63,43.55,43.63,37148.0,32.8708,32.8784,32.8181,32.8784,37148.0
2016-05-12 12:55:00,43.63,43.75,43.61,43.73,49465.0,32.8784,32.9688,32.8633,32.9537,49465.0
2016-05-12 13:00:00,43.73,43.77,43.69,43.7,47001.0,32.9537,32.9839,32.9236,32.9311,47001.0
2016-05-12 13:05:00,43.69,43.71,43.58,43.59,39272.0,32.9236,32.9386,32.8407,32.8482,39272.0
2016-05-12 13:10:00,43.58,43.64,43.54,43.58,65729.0,32.8407,32.8859,32.8105,32.8407,65729.0
2016-05-12 13:15:00,43.59,43.64,43.51,43.51,49722.0,32.8482,32.8859,32.7879,32.7879,49722.0
2016-05-12 13:20:00,43.51,43.6,43.51,43.56,35867.0,32.7879,32.8557,32.7879,32.8256,35867.0
2016-05-12 13:25:00,43.55,43.62,43.5,43.62,35777.0,32.8181,32.8708,32.7804,32.8708,35777.0
2016-05-12 13:30:00,43.62,43.65,43.52,43.56,45835.0,32.8708,32.8934,32.7955,32.8256,45835.0
2016-05-12 13:35:00,43.56,43.56,43.42,43.43,42729.0,32.8256,32.8256,32.7201,32.7276,42729.0
2016-05-12 13:40:00,43.43,43.49,43.41,43.46,41401.0,32.7276,32.7729,32.7126,32.7502,41401.0
2016-05-12 13:45:00,43.45,43.51,43.41,43.46,38436.0,32.7427,32.7879,32.7126,32.7502,38436.0
2016-05-12 13:50:00,43.46,43.46,43.35,43.45,25416.0,32.7502,32.7502,32.6674,32.7427,25416.0
2016-05-12 13:55:00,43.45,43.57,43.42,43.57,50551.0,32.7427,32.8331,32.7201,32.8331,50551.0
2016-05-12 14:00:00,43.57,43.59,43.46,43.48,54066.0,32.8331,32.8482,32.7502,32.7653,54066.0
2016-05-12 14:05:00,43.48,43.52,43.43,43.45,52841.0,32.7653,32.7955,32.7276,32.7427,52841.0
2016-05-12 14:10:00,43.46,43.71,43.45,43.68,58663.0,32.7502,32.9386,32.7427,32.916,58663.0
2016-05-12 14:15:00,43.69,43.7,43.58,43.63,37554.0,32.9236,32.9311,32.8407,32.8784,37554.0
2016-05-12 14:20:00,43.63,43.64,43.46,43.49,56535.0,32.8784,32.8859,32.7502,32.7729,56535.0
2016-05-12 14:25:00,43.5,43.55,43.45,43.48,49688.0,32.7804,32.8181,32.7427,32.7653,49688.0
2016-05-12 14:30:00,43.48,43.48,43.38,43.39,101299.0,32.7653,32.7653,32.69,32.6975,101299.0
2016-05-12 14:35:00,43.38,43.43,43.31,43.38,94662.0,32.69,32.7276,32.6372,32.69,94662.0
2016-05-12 14:40:00,43.39,43.5,43.38,43.5,69234.0,32.6975,32.7804,32.69,32.7804,69234.0
2016-05-12 14:45:00,43.5,43.63,43.48,43.63,67093.0,32.7804,32.8784,32.7653,32.8784,67093.0
2016-05-12 14:50:00,43.62,43.7,43.62,43.66,81602.0,32.8708,32.9311,32.8708,32.901,81602.0
2016-05-12 14:55:00,43.65,43.66,43.58,43.63,162986.0,32.8934,32.901,32.8407,32.8784,162986.0
2016-05-12 15:00:00,43.62,43.7,43.62,43.66,71468.0,32.8708,32.9311,32.8708,32.901,71468.0
2016-05-12 15:05:00,43.66,43.81,43.66,43.77,116180.0,32.901,33.014,32.901,32.9839,116180.0
2016-05-12 15:10:00,43.77,43.86,43.76,43.82,88476.0,32.9839,33.0517,32.9763,33.0215,88476.0
2016-05-12 15:15:00,43.83,43.86,43.74,43.75,52388.0,33.0291,33.0517,32.9612,32.9688,52388.0
2016-05-12 15:20:00,43.74,43.77,43.7,43.72,49216.0,32.9612,32.9839,32.9311,32.9462,49216.0
2016-05-12 15:25:00,43.72,43.77,43.7,43.75,100846.0,32.9462,32.9839,32.9311,32.9688,100846.0
2016-05-12 15:30:00,43.74,43.74,43.64,43.67,114891.0,32.9612,32.9612,32.8859,32.9085,114891.0
2016-05-12 15:35:00,43.66,43.74,43.66,43.7,95035.0,32.901,32.9612,32.901,32.9311,95035.0
2016-05-12 15:40:00,43.7,43.72,43.68,43.7,180678.0,32.9311,32.9462,32.916,32.9311,180678.0
2016-05-12 15:45:00,43.7,43.76,43.69,43.75,140779.0,32.9311,32.9763,32.9236,32.9688,140779.0
2016-05-12 15:50:00,43.75,43.76,43.69,43.7,262288.0,32.9688,32.9763,32.9236,32.9311,262288.0
2016-05-12 15:55:00,43.71,43.76,43.67,43.74,467196.0,32.9386,32.9763,32.9085,32.9612,467196.0
2016-05-13 09:30:00,43.37,43.7,43.25,43.46,127914.0,32.6824,32.9311,32.592,32.7502,127914.0
2016-05-13 09:35:00,43.46,43.63,43.32,43.51,88249.0,32.7502,32.8784,32.6447,32.7879,88249.0
2016-05-13 09:40:00,43.5,43.71,43.48,43.52,95154.0,32.7804,32.9386,32.7653,32.7955,95154.0
2016-05-13 09:45:00,43.56,43.79,43.54,43.66,103618.0,32.8256,32.9989,32.8105,32.901,103618.0
2016-05-13 09:50:00,43.65,43.67,43.43,43.49,82975.0,32.8934,32.9085,32.7276,32.7729,82975.0
2016-05-13 09:55:00,43.48,43.52,43.29,43.35,88708.0,32.7653,32.7955,32.6221,32.6674,88708.0
2016-05-13 10:00:00,43.39,43.54,43.31,43.48,112003.0,32.6975,32.8105,32.6372,32.7653,112003.0
2016-05-13 10:05:00,43.47,43.55,43.32,43.37,126832.0,32.7578,32.8181,32.6447,32.6824,126832.0
2016-05-13 10:10:00,43.38,43.53,43.27,43.51,114562.0,32.69,32.803,32.6071,32.7879,114562.0
2016-05-13 10:15:00,43.51,43.76,43.44,43.62,94343.0,32.7879,32.9763,32.7352,32.8708,94343.0
2016-05-13 10:20:00,43.64,43.64,43.43,43.43,52425.0,32.8859,32.8859,32.7276,32.7276,52425.0
2016-05-13 10:25:00,43.41,43.47,43.28,43.35,85706.0,32.7126,32.7578,32.6146,32.6674,85706.0
2016-05-13 10:30:00,43.35,43.42,43.17,43.36,114812.0,32.6674,32.7201,32.5317,32.6749,114812.0
2016-05-13 10:35:00,43.36,43.54,43.34,43.42,87040.0,32.6749,32.8105,32.6598,32.7201,87040.0
2016-05-13 10:40:00,43.43,43.57,43.37,43.43,49103.0,32.7276,32.8331,32.6824,32.7276,49103.0
2016-05-13 10:45:00,43.42,43.54,43.34,43.45,82038.0,32.7201,32.8105,32.6598,32.7427,82038.0
2016-05-13 10:50:00,43.46,43.61,43.44,43.59,55183.0,32.7502,32.8633,32.7352,32.8482,55183.0
2016-05-13 10:55:00,43.59,43.8,43.59,43.77,59146.0,32.8482,33.0065,32.8482,32.9839,59146.0
2016-05-13 11:00:00,43.77,43.83,43.7,43.8,63539.0,32.9839,33.0291,32.9311,33.0065,63539.0
2016-05-13 11:05:00,43.81,43.92,43.77,43.82,64636.0,33.014,33.0969,32.9839,33.0215,64636.0
2016-05-13 11:10:00,43.81,43.83,43.62,43.65,54401.0,33.014,33.0291,32.8708,32.8934,54401.0
2016-05-13 11:15:00,43.65,43.73,43.61,43.72,59887.0,32.8934,32.9537,32.8633,32.9462,59887.0
2016-05-13 11:20:00,43.73,43.81,43.72,43.76,60405.0,32.9537,33.014,32.9462,32.9763,60405.0
2016-05-13 11:25:00,43.75,43.87,43.72,43.83,66767.0,32.9688,33.0592,32.9462,33.0291,66767.0
2016-05-13 11:30:00,43.83,43.85,43.64,43.64,37389.0,33.0291,33.0441,32.8859,32.8859,37389.0
2016-05-13 11:35:00,43.64,43.64,43.47,43.51,55729.0,32.8859,32.8859,32.7578,32.7879,55729.0
2016-05-13 11:40:00,43.51,43.51,43.34,43.41,107732.0,32.7879,32.7879,32.6598,32.7126,107732.0
2016-05-13 11:45:00,43.42,43.57,43.4,43.53,38358.0,32.7201,32.8331,32.705,32.803,38358.0
2016-05-13 11:50:00,43.52,43.53,43.43,43.49,28638.0,32.7955,32.803,32.7276,32.7729,28638.0
2016-05-13 11:55:00,43.48,43.6,43.48,43.54,33835.0,32.7653,32.8557,32.7653,32.8105,33835.0
2016-05-13 12:00:00,43.55,43.62,43.44,43.46,41877.0,32.8181,32.8708,32.7352,32.7502,41877.0
2016-05-13 12:05:00,43.45,43.52,43.41,43.41,23218.0,32.7427,32.7955,32.7126,32.7126,23218.0
2016-05-13 12:10:00,43.41,43.46,43.37,43.4,29891.0,32.7126,32.7502,32.6824,32.705,29891.0
2016-05-13 12:15:00,43.39,43.43,43.33,43.35,44860.0,32.6975,32.7276,32.6523,32.6674,44860.0
2016-05-13 12:20:00,43.35,43.44,43.32,43.43,185963.0,32.6674,32.7352,32.6447,32.7276,185963.0
2016-05-13 12:25:00,43.43,43.45,43.33,43.39,125780.0,32.7276,32.7427,32.6523,32.6975,125780.0
2016-05-13 12:30:00,43.4,43.43,43.34,43.36,44045.0,32.705,32.7276,32.6598,32.6749,44045.0
2016-05-13 12:35:00,43.36,43.36,43.28,43.32,56406.0,32.6749,32.6749,32.6146,32.6447,56406.0
2016-05-13 12:40:00,43.32,43.32,43.19,43.22,66737.0,32.6447,32.6447,32.5468,32.5694,66737.0
2016-05-13 12:45:00,43.22,43.24,43.13,43.23,39155.0,32.5694,32.5845,32.5016,32.5769,39155.0
2016-05-13 12:50:00,43.22,43.25,43.19,43.2,35958.0,32.5694,32.592,32.5468,32.5543,35958.0
2016-05-13 12:55:00,43.19,43.23,43.11,43.12,76427.0,32.5468,32.5769,32.4865,32.494,76427.0
2016-05-13 13:00:00,43.12,43.25,43.09,43.25,63906.0,32.494,32.592,32.4714,32.592,63906.0
2016-05-13 13:05:00,43.24,43.32,43.24,43.28,27464.0,32.5845,32.6447,32.5845,32.6146,27464.0
2016-05-13 13:10:00,43.29,43.32,43.25,43.29,15929.0,32.6221,32.6447,32.592,32.6221,15929.0
2016-05-13 13:15:00,43.26,43.29,43.22,43.23,35708.0,32.5995,32.6221,32.5694,32.5769,35708.0
2016-05-13 13:20:00,43.23,43.24,43.08,43.11,47365.0,32.5769,32.5845,32.4639,32.4865,47365.0
2016-05-13 13:25:00,43.12,43.13,43.03,43.05,62700.0,32.494,32.5016,32.4262,32.4413,62700.0
2016-05-13 13:30:00,43.04,43.1,43.03,43.07,19286.0,32.4337,32.479,32.4262,32.4564,19286.0
2016-05-13 13:35:00,43.07,43.07,42.98,42.98,69436.0,32.4564,32.4564,32.3885,32.3885,69436.0
2016-05-13 13:40:00,42.97,43.01,42.94,42.98,45655.0,32.381,32.4111,32.3584,32.3885,45655.0
2016-05-13 13:45:00,42.97,43.0,42.93,42.94,35100.0,32.381,32.4036,32.3509,32.3584,35100.0
2016-05-13 13:50:00,42.95,42.95,42.84,42.93,73050.0,32.3659,32.3659,32.283,32.3509,73050.0
2016-05-13 13:55:00,42.92,43.03,42.92,43.01,45075.0,32.3433,32.4262,32.3433,32.4111,45075.0
2016-05-13 14:00:00,43.01,43.21,42.97,43.2,49110.0,32.4111,32.5619,32.381,32.5543,49110.0
2016-05-13 14:05:00,43.2,43.25,43.15,43.15,59349.0,32.5543,32.592,32.5166,32.5166,59349.0
2016-05-13 14:10:00,43.15,43.16,43.0,43.05,40822.0,32.5166,32.5242,32.4036,32.4413,40822.0
2016-05-13 14:15:00,43.05,43.11,42.97,43.01,57078.0,32.4413,32.4865,32.381,32.4111,57078.0
2016-05-13 14:20:00,43.01,43.02,42.9,42.96,55630.0,32.4111,32.4187,32.3282,32.3735,55630.0
2016-05-13 14:25:00,42.96,43.05,42.96,43.01,34854.0,32.3735,32.4413,32.3735,32.4111,34854.0
2016-05-13 14:30:00,43.01,43.07,42.95,43.05,64161.0,32.4111,32.4564,32.3659,32.4413,64161.0
2016-05-13 14:35:00,43.05,43.05,42.91,42.94,35217.0,32.4413,32.4413,32.3358,32.3584,35217.0
2016-05-13 14:40:00,42.94,42.94,42.86,42.9,41244.0,32.3584,32.3584,32.2981,32.3282,41244.0
2016-05-13 14:45:00,42.9,43.05,42.89,43.05,34448.0,32.3282,32.4413,32.3207,32.4413,34448.0
2016-05-13 14:50:00,43.05,43.08,42.95,43.01,43417.0,32.4413,32.4639,32.3659,32.4111,43417.0
2016-05-13 14:55:00,43.01,43.06,42.94,43.03,39225.0,32.4111,32.4488,32.3584,32.4262,39225.0
2016-05-13 15:00:00,43.03,43.05,42.98,43.05,54716.0,32.4262,32.4413,32.3885,32.4413,54716.0
2016-05-13 15:05:00,43.05,43.07,42.98,43.03,43707.0,32.4413,32.4564,32.3885,32.4262,43707.0
2016-05-13 15:10:00,43.03,43.04,42.96,43.03,42251.0,32.4262,32.4337,32.3735,32.4262,42251.0
2016-05-13 15:15:00,43.03,43.09,43.02,43.05,41779.0,32.4262,32.4714,32.4187,32.4413,41779.0
2016-05-13 15:20:00,43.04,43.11,43.03,43.08,84384.0,32.4337,32.4865,32.4262,32.4639,84384.0
2016-05-13 15:25:00,43.09,43.09,42.96,43.0,47448.0,32.4714,32.4714,32.3735,32.4036,47448.0
2016-05-13 15:30:00,42.98,43.06,42.98,43.03,62376.0,32.3885,32.4488,32.3885,32.4262,62376.0
2016-05-13 15:35:00,43.04,43.08,43.01,43.08,62517.0,32.4337,32.4639,32.4111,32.4639,62517.0
2016-05-13 15:40:00,43.08,43.12,43.04,43.06,72949.0,32.4639,32.494,32.4337,32.4488,72949.0
2016-05-13 15:45:00,43.06,43.09,43.03,43.08,87451.0,32.4488,32.4714,32.4262,32.4639,87451.0
2016-05-13 15:50:00,43.08,43.13,43.07,43.11,113711.0,32.4639,32.5016,32.4564,32.4865,113711.0
2016-05-13 15:55:00,43.1,43.11,43.01,43.02,276874.0,32.479,32.4865,32.4111,32.4187,276874.0
2016-05-16 09:30:00,43.79,44.4,43.79,44.1,235105.0,32.9989,33.4586,32.9989,33.2325,235105.0
2016-05-16 09:35:00,44.11,44.48,44.07,44.16,318233.0,33.2401,33.5189,33.2099,33.2777,318233.0
2016-05-16 09:40:00,44.17,44.4,44.15,44.35,152156.0,33.2853,33.4586,33.2702,33.4209,152156.0
2016-05-16 09:45:00,44.36,44.5,44.28,44.36,271470.0,33.4285,33.534,33.3682,33.4285,271470.0
2016-05-16 09:50:00,44.36,44.42,43.94,43.96,140044.0,33.4285,33.4737,33.112,33.127,140044.0
2016-05-16 09:55:00,43.96,44.05,43.9,43.95,101832.0,33.127,33.1949,33.0818,33.1195,101832.0
2016-05-16 10:00:00,43.97,44.02,43.87,43.95,107462.0,33.1346,33.1722,33.0592,33.1195,107462.0
2016-05-16 10:05:00,43.95,44.27,43.94,44.2,97525.0,33.1195,33.3606,33.112,33.3079,97525.0
2016-05-16 10:10:00,44.21,44.43,44.21,44.4,103530.0,33.3154,33.4812,33.3154,33.4586,103530.0
2016-05-16 10:15:00,44.39,44.45,44.23,44.27,106986.0,33.4511,33.4963,33.3305,33.3606,106986.0
2016-05-16 10:20:00,44.27,44.32,44.18,44.26,51240.0,33.3606,33.3983,33.2928,33.3531,51240.0
2016-05-16 10:25:00,44.26,44.37,44.23,44.29,131792.0,33.3531,33.436,33.3305,33.3757,131792.0
2016-05-16 10:30:00,44.29,44.37,44.16,44.21,122875.0,33.3757,33.436,33.2777,33.3154,122875.0
2016-05-16 10:35:00,44.2,44.35,44.17,44.29,80933.0,33.3079,33.4209,33.2853,33.3757,80933.0
2016-05-16 10:40:00,44.28,44.28,44.05,44.06,61960.0,33.3682,33.3682,33.1949,33.2024,61960.0
2016-05-16 10:45:00,44.05,44.17,44.01,44.16,57137.0,33.1949,33.2853,33.1647,33.2777,57137.0
2016-05-16 10:50:00,44.16,44.41,44.13,44.35,115827.0,33.2777,33.4661,33.2551,33.4209,115827.0
2016-05-16 10:55:00,44.34,44.41,44.23,44.4,68470.0,33.4134,33.4661,33.3305,33.4586,68470.0
2016-05-16 11:00:00,44.41,44.5,44.37,44.49,110875.0,33.4661,33.534,33.436,33.5264,110875.0
2016-05-16 11:05:00,44.5,44.52,44.35,44.41,125383.0,33.534,33.549,33.4209,33.4661,125383.0
2016-05-16 11:10:00,44.4,44.46,44.32,44.37,51376.0,33.4586,33.5038,33.3983,33.436,51376.0
2016-05-16 11:15:00,44.37,44.38,44.22,44.23,107665.0,33.436,33.4435,33.323,33.3305,107665.0
2016-05-16 11:20:00,44.24,44.28,44.12,44.16,100187.0,33.338,33.3682,33.2476,33.2777,100187.0
2016-05-16 11:25:00,44.15,44.26,44.14,44.26,62734.0,33.2702,33.3531,33.2627,33.3531,62734.0
2016-05-16 11:30:00,44.25,44.27,44.17,44.21,53376.0,33.3456,33.3606,33.2853,33.3154,53376.0
2016-05-16 11:35:00,44.22,44.29,44.15,44.26,86919.0,33.323,33.3757,33.2702,33.3531,86919.0
2016-05-16 11:40:00,44.27,44.43,44.25,44.38,64384.0,33.3606,33.4812,33.3456,33.4435,64384.0
2016-05-16 11:45:00,44.37,44.41,44.32,44.34,112338.0,33.436,33.4661,33.3983,33.4134,112338.0
2016-05-16 11:50:00,44.35,44.41,44.34,44.37,50159.0,33.4209,33.4661,33.4134,33.436,50159.0
2016-05-16 11:55:00,44.38,44.4,44.34,44.4,49614.0,33.4435,33.4586,33.4134,33.4586,49614.0
2016-05-16 12:00:00,44.4,44.4,44.31,44.32,42355.0,33.4586,33.4586,33.3908,33.3983,42355.0
2016-05-16 12:05:00,44.32,44.32,44.2,44.27,54800.0,33.3983,33.3983,33.3079,33.3606,54800.0
2016-05-16 12:10:00,44.27,44.36,44.26,44.28,140489.0,33.3606,33.4285,33.3531,33.3682,140489.0
2016-05-16 12:15:00,44.28,44.31,44.22,44.23,98073.0,33.3682,33.3908,33.323,33.3305,98073.0
2016-05-16 12:20:00,44.23,44.28,44.19,44.27,39399.0,33.3305,33.3682,33.3004,33.3606,39399.0
2016-05-16 12:25:00,44.26,44.3,44.2,44.2,37720.0,33.3531,33.3832,33.3079,33.3079,37720.0
2016-05-16 12:30:00,44.2,44.25,44.18,44.22,49407.0,33.3079,33.3456,33.2928,33.323,49407.0
2016-05-16 12:35:00,44.24,44.25,44.18,44.21,57829.0,33.338,33.3456,33.2928,33.3154,57829.0
2016-05-16 12:40:00,44.2,44.28,44.2,44.23,78999.0,33.3079,33.3682,33.3079,33.3305,78999.0
2016-05-16 12:45:00,44.23,44.3,44.22,44.28,44300.0,33.3305,33.3832,33.323,33.3682,44300.0
2016-05-16 12:50:00,44.29,44.29,44.22,44.28,38493.0,33.3757,33.3757,33.323,33.3682,38493.0
2016-05-16 12:55:00,44.28,44.32,44.26,44.32,40474.0,33.3682,33.3983,33.3531,33.3983,40474.0
2016-05-16 13:00:00,44.32,44.35,44.28,44.3,109653.0,33.3983,33.4209,33.3682,33.3832,109653.0
2016-05-16 13:05:00,44.29,44.3,44.21,44.27,142210.0,33.3757,33.3832,33.3154,33.3606,142210.0
2016-05-16 13:10:00,44.27,44.28,44.22,44.23,121044.0,33.3606,33.3682,33.323,33.3305,121044.0
2016-05-16 13:15:00,44.23,44.27,44.19,44.23,46555.0,33.3305,33.3606,33.3004,33.3305,46555.0
2016-05-16 13:20:00,44.23,44.25,44.2,44.21,30791.0,33.3305,33.3456,33.3079,33.3154,30791.0
2016-05-16 13:25:00,44.22,44.22,44.17,44.19,32501.0,33.323,33.323,33.2853,33.3004,32501.0
2016-05-16 13:30:00,44.18,44.23,44.15,44.17,41306.0,33.2928,33.3305,33.2702,33.2853,41306.0
2016-05-16 13:35:00,44.16,44.22,44.15,44.2,60115.0,33.2777,33.323,33.2702,33.3079,60115.0
2016-05-16 13:40:00,44.21,44.25,44.19,44.22,53288.0,33.3154,33.3456,33.3004,33.323,53288.0
2016-05-16 13:45:00,44.22,44.23,44.18,44.2,35489.0,33.323,33.3305,33.2928,33.3079,35489.0
2016-05-16 13:50:00,44.19,44.2,44.13,44.13,50273.0,33.3004,33.3079,33.2551,33.2551,50273.0
2016-05-16 13:55:00,44.13,44.21,44.09,44.21,85521.0,33.2551,33.3154,33.225,33.3154,85521.0
2016-05-16 14:00:00,44.22,44.28,44.18,44.26,45105.0,33.323,33.3682,33.2928,33.3531,45105.0
2016-05-16 14:05:00,44.26,44.39,44.26,44.36,92612.0,33.3531,33.4511,33.3531,33.4285,92612.0
2016-05-16 14:10:00,44.37,44.42,44.31,44.34,63106.0,33.436,33.4737,33.3908,33.4134,63106.0
2016-05-16 14:15:00,44.35,44.38,44.27,44.28,48208.0,33.4209,33.4435,33.3606,33.3682,48208.0
2016-05-16 14:20:00,44.28,44.35,44.28,44.32,51266.0,33.3682,33.4209,33.3682,33.3983,51266.0
2016-05-16 14:25:00,44.32,44.44,44.31,44.37,70179.0,33.3983,33.4887,33.3908,33.436,70179.0
2016-05-16 14:30:00,44.37,44.4,44.34,44.37,46114.0,33.436,33.4586,33.4134,33.436,46114.0
2016-05-16 14:35:00,44.38,44.38,44.26,44.28,53486.0,33.4435,33.4435,33.3531,33.3682,53486.0
2016-05-16 14:40:00,44.27,44.31,44.25,44.26,42925.0,33.3606,33.3908,33.3456,33.3531,42925.0
2016-05-16 14:45:00,44.26,44.28,44.17,44.19,51633.0,33.3531,33.3682,33.2853,33.3004,51633.0
2016-05-16 14:50:00,44.18,44.18,44.11,44.14,48592.0,33.2928,33.2928,33.2401,33.2627,48592.0
2016-05-16 14:55:00,44.13,44.21,44.13,44.2,50933.0,33.2551,33.3154,33.2551,33.3079,50933.0
2016-05-16 15:00:00,44.21,44.32,44.19,44.28,65477.0,33.3154,33.3983,33.3004,33.3682,65477.0
2016-05-16 15:05:00,44.28,44.3,44.22,44.24,42551.0,33.3682,33.3832,33.323,33.338,42551.0
2016-05-16 15:10:00,44.24,44.24,44.15,44.18,66535.0,33.338,33.338,33.2702,33.2928,66535.0
2016-05-16 15:15:00,44.18,44.21,44.13,44.14,53733.0,33.2928,33.3154,33.2551,33.2627,53733.0
2016-05-16 15:20:00,44.13,44.19,44.12,44.17,60844.0,33.2551,33.3004,33.2476,33.2853,60844.0
2016-05-16 15:25:00,44.18,44.19,44.08,44.09,65283.0,33.2928,33.3004,33.2175,33.225,65283.0
2016-05-16 15:30:00,44.09,44.11,43.99,44.01,94010.0,33.225,33.2401,33.1496,33.1647,94010.0
2016-05-16 15:35:00,44.01,44.14,44.01,44.11,102723.0,33.1647,33.2627,33.1647,33.2401,102723.0
2016-05-16 15:40:00,44.11,44.12,44.07,44.1,164875.0,33.2401,33.2476,33.2099,33.2325,164875.0
2016-05-16 15:45:00,44.1,44.1,44.03,44.08,116406.0,33.2325,33.2325,33.1798,33.2175,116406.0
2016-05-16 15:50:00,44.08,44.11,44.07,44.1,117865.0,33.2175,33.2401,33.2099,33.2325,117865.0
2016-05-16 15:55:00,44.11,44.12,44.03,44.08,282971.0,33.2401,33.2476,33.1798,33.2175,282971.0
2016-05-17 09:30:00,43.88,44.15,43.66,43.93,258087.0,33.0667,33.2702,32.901,33.1044,258087.0
2016-05-17 09:35:00,43.92,44.07,43.81,43.81,225487.0,33.0969,33.2099,33.014,33.014,225487.0
2016-05-17 09:40:00,43.8,43.85,43.65,43.83,112560.0,33.0065,33.0441,32.8934,33.0291,112560.0
2016-05-17 09:45:00,43.83,44.15,43.77,44.05,239733.0,33.0291,33.2702,32.9839,33.1949,239733.0
2016-05-17 09:50:00,44.06,44.07,43.85,43.94,131027.0,33.2024,33.2099,33.0441,33.112,131027.0
2016-05-17 09:55:00,43.93,44.05,43.87,43.99,152475.0,33.1044,33.1949,33.0592,33.1496,152475.0
2016-05-17 10:00:00,43.99,44.03,43.87,43.91,208111.0,33.1496,33.1798,33.0592,33.0894,208111.0
2016-05-17 10:05:00,43.92,43.94,43.79,43.83,133577.0,33.0969,33.112,32.9989,33.0291,133577.0
2016-05-17 10:10:00,43.82,43.95,43.8,43.94,136704.0,33.0215,33.1195,33.0065,33.112,136704.0
2016-05-17 10:15:00,43.94,43.99,43.82,43.98,273549.0,33.112,33.1496,33.0215,33.1421,273549.0
2016-05-17 10:20:00,43.98,44.1,43.93,44.07,124026.0,33.1421,33.2325,33.1044,33.2099,124026.0
2016-05-17 10:25:00,44.06,44.07,43.95,43.98,104372.0,33.2024,33.2099,33.1195,33.1421,104372.0
2016-05-17 10:30:00,43.98,44.01,43.89,43.95,68936.0,33.1421,33.1647,33.0743,33.1195,68936.0
2016-05-17 10:35:00,43.95,44.0,43.93,44.0,108932.0,33.1195,33.1572,33.1044,33.1572,108932.0
2016-05-17 10:40:00,44.0,44.14,43.98,44.13,110960.0,33.1572,33.2627,33.1421,33.2551,110960.0
2016-05-17 10:45:00,44.13,44.17,44.01,44.12,136915.0,33.2551,33.2853,33.1647,33.2476,136915.0
2016-05-17 10:50:00,44.11,44.26,44.11,44.26,197319.0,33.2401,33.3531,33.2401,33.3531,197319.0
2016-05-17 10:55:00,44.26,44.44,44.25,44.43,119328.0,33.3531,33.4887,33.3456,33.4812,119328.0
2016-05-17 11:00:00,44.43,44.45,44.35,44.42,93177.0,33.4812,33.4963,33.4209,33.4737,93177.0
2016-05-17 11:05:00,44.42,44.44,44.35,44.35,179719.0,33.4737,33.4887,33.4209,33.4209,179719.0
2016-05-17 11:10:00,44.36,44.44,44.28,44.28,106915.0,33.4285,33.4887,33.3682,33.3682,106915.0
2016-05-17 11:15:00,44.28,44.35,44.2,44.26,126303.0,33.3682,33.4209,33.3079,33.3531,126303.0
2016-05-17 11:20:00,44.24,44.34,44.24,44.3,105824.0,33.338,33.4134,33.338,33.3832,105824.0
2016-05-17 11:25:00,44.31,44.33,44.2,44.22,70520.0,33.3908,33.4059,33.3079,33.323,70520.0
2016-05-17 11:30:00,44.23,44.38,44.22,44.35,100216.0,33.3305,33.4435,33.323,33.4209,100216.0
2016-05-17 11:35:00,44.35,44.4,44.32,44.33,82734.0,33.4209,33.4586,33.3983,33.4059,82734.0
2016-05-17 11:40:00,44.33,44.39,44.29,44.37,68209.0,33.4059,33.4511,33.3757,33.436,68209.0
2016-05-17 11:45:00,44.38,44.4,44.3,44.33,77218.0,33.4435,33.4586,33.3832,33.4059,77218.0
2016-05-17 11:50:00,44.33,44.41,44.32,44.33,110291.0,33.4059,33.4661,33.3983,33.4059,110291.0
2016-05-17 11:55:00,44.33,44.4,44.31,44.38,85753.0,33.4059,33.4586,33.3908,33.4435,85753.0
2016-05-17 12:00:00,44.38,44.39,44.32,44.34,68815.0,33.4435,33.4511,33.3983,33.4134,68815.0
2016-05-17 12:05:00,44.33,44.39,44.31,44.32,89870.0,33.4059,33.4511,33.3908,33.3983,89870.0
2016-05-17 12:10:00,44.31,44.39,44.3,44.38,83816.0,33.3908,33.4511,33.3832,33.4435,83816.0
2016-05-17 12:15:00,44.38,44.39,44.29,44.39,119375.0,33.4435,33.4511,33.3757,33.4511,119375.0
2016-05-17 12:20:00,44.38,44.4,44.28,44.36,97771.0,33.4435,33.4586,33.3682,33.4285,97771.0
2016-05-17 12:25:00,44.35,44.35,44.24,44.3,73144.0,33.4209,33.4209,33.338,33.3832,73144.0
2016-05-17 12:30:00,44.29,44.3,44.18,44.18,71991.0,33.3757,33.3832,33.2928,33.2928,71991.0
2016-05-17 12:35:00,44.18,44.19,44.11,44.16,97853.0,33.2928,33.3004,33.2401,33.2777,97853.0
2016-05-17 12:40:00,44.16,44.17,44.1,44.11,70902.0,33.2777,33.2853,33.2325,33.2401,70902.0
2016-05-17 12:45:00,44.11,44.12,44.09,44.09,203528.0,33.2401,33.2476,33.225,33.225,203528.0
2016-05-17 12:50:00,44.1,44.16,44.07,44.12,98787.0,33.2325,33.2777,33.2099,33.2476,98787.0
2016-05-17 12:55:00,44.12,44.12,44.0,44.02,93494.0,33.2476,33.2476,33.1572,33.1722,93494.0
2016-05-17 13:00:00,44.02,44.14,44.01,44.02,175339.0,33.1722,33.2627,33.1647,33.1722,175339.0
2016-05-17 13:05:00,44.02,44.1,43.99,44.07,101708.0,33.1722,33.2325,33.1496,33.2099,101708.0
2016-05-17 13:10:00,44.06,44.07,43.99,44.01,103779.0,33.2024,33.2099,33.1496,33.1647,103779.0
2016-05-17 13:15:00,44.0,44.03,43.95,44.0,50801.0,33.1572,33.1798,33.1195,33.1572,50801.0
2016-05-17 13:20:00,43.99,44.04,43.97,43.98,93848.0,33.1496,33.1873,33.1346,33.1421,93848.0
2016-05-17 13:25:00,43.98,44.02,43.95,43.96,190288.0,33.1421,33.1722,33.1195,33.127,190288.0
2016-05-17 13:30:00,43.96,44.04,43.94,43.95,74483.0,33.127,33.1873,33.112,33.1195,74483.0
2016-05-17 13:35:00,43.96,44.0,43.93,43.93,55134.0,33.127,33.1572,33.1044,33.1044,55134.0
2016-05-17 13:40:00,43.94,44.0,43.93,43.94,42963.0,33.112,33.1572,33.1044,33.112,42963.0
2016-05-17 13:45:00,43.93,43.96,43.91,43.91,64856.0,33.1044,33.127,33.0894,33.0894,64856.0
2016-05-17 13:50:00,43.91,43.93,43.81,43.84,65847.0,33.0894,33.1044,33.014,33.0366,65847.0
2016-05-17 13:55:00,43.85,43.89,43.81,43.82,268109.0,33.0441,33.0743,33.014,33.0215,268109.0
2016-05-17 14:00:00,43.82,43.87,43.7,43.73,122183.0,33.0215,33.0592,32.9311,32.9537,122183.0
2016-05-17 14:05:00,43.72,43.72,43.67,43.67,125882.0,32.9462,32.9462,32.9085,32.9085,125882.0
2016-05-17 14:10:00,43.68,43.69,43.59,43.68,115623.0,32.916,32.9236,32.8482,32.916,115623.0
2016-05-17 14:15:00,43.68,43.68,43.56,43.61,77198.0,32.916,32.916,32.8256,32.8633,77198.0
2016-05-17 14:20:00,43.61,43.61,43.47,43.52,142018.0,32.8633,32.8633,32.7578,32.7955,142018.0
2016-05-17 14:25:00,43.51,43.61,43.46,43.55,104159.0,32.7879,32.8633,32.7502,32.8181,104159.0
2016-05-17 14:30:00,43.55,43.63,43.54,43.58,116231.0,32.8181,32.8784,32.8105,32.8407,116231.0
2016-05-17 14:35:00,43.58,43.7,43.57,43.64,107331.0,32.8407,32.9311,32.8331,32.8859,107331.0
2016-05-17 14:40:00,43.63,43.72,43.62,43.67,120836.0,32.8784,32.9462,32.8708,32.9085,120836.0
2016-05-17 14:45:00,43.67,43.72,43.65,43.71,141102.0,32.9085,32.9462,32.8934,32.9386,141102.0
2016-05-17 14:50:00,43.71,43.76,43.69,43.71,142028.0,32.9386,32.9763,32.9236,32.9386,142028.0
2016-05-17 14:55:00,43.71,43.77,43.68,43.71,120597.0,32.9386,32.9839,32.916,32.9386,120597.0
2016-05-17 15:00:00,43.7,43.76,43.67,43.74,113196.0,32.9311,32.9763,32.9085,32.9612,113196.0
2016-05-17 15:05:00,43.74,43.87,43.73,43.79,89770.0,32.9612,33.0592,32.9537,32.9989,89770.0
2016-05-17 15:10:00,43.79,43.81,43.71,43.74,102315.0,32.9989,33.014,32.9386,32.9612,102315.0
2016-05-17 15:15:00,43.74,43.77,43.69,43.69,108286.0,32.9612,32.9839,32.9236,32.9236,108286.0
2016-05-17 15:20:00,43.69,43.72,43.63,43.66,90655.0,32.9236,32.9462,32.8784,32.901,90655.0
2016-05-17 15:25:00,43.66,43.67,43.57,43.64,106054.0,32.901,32.9085,32.8331,32.8859,106054.0
2016-05-17 15:30:00,43.64,43.72,43.63,43.69,137382.0,32.8859,32.9462,32.8784,32.9236,137382.0
2016-05-17 15:35:00,43.7,43.74,43.65,43.69,149045.0,32.9311,32.9612,32.8934,32.9236,149045.0
2016-05-17 15:40:00,43.68,43.71,43.61,43.66,312597.0,32.916,32.9386,32.8633,32.901,312597.0
2016-05-17 15:45:00,43.66,43.68,43.61,43.66,232931.0,32.901,32.916,32.8633,32.901,232931.0
2016-05-17 15:50:00,43.66,43.7,43.65,43.7,215848.0,32.901,32.9311,32.8934,32.9311,215848.0
2016-05-17 15:55:00,43.7,43.81,43.69,43.78,565428.0,32.9311,33.014,32.9236,32.9914,565428.0
2016-05-18 09:30:00,43.38,43.69,43.34,43.49,149584.0,32.8785,33.1135,32.8482,32.9619,149584.0
2016-05-18 09:35:00,43.5,43.8,43.42,43.8,143327.0,32.9695,33.1969,32.9088,33.1969,143327.0
2016-05-18 09:40:00,43.8,43.85,43.63,43.76,98419.0,33.1969,33.2347,33.068,33.1665,98419.0
2016-05-18 09:45:00,43.76,43.76,43.59,43.67,95496.0,33.1665,33.1665,33.0377,33.0983,95496.0
2016-05-18 09:50:00,43.66,43.77,43.54,43.72,138189.0,33.0907,33.1741,32.9998,33.1362,138189.0
2016-05-18 09:55:00,43.7,43.79,43.62,43.79,87354.0,33.1211,33.1893,33.0604,33.1893,87354.0
2016-05-18 10:00:00,43.8,43.81,43.58,43.68,93113.0,33.1969,33.2044,33.0301,33.1059,93113.0
2016-05-18 10:05:00,43.69,43.92,43.69,43.86,87569.0,33.1135,33.2878,33.1135,33.2423,87569.0
2016-05-18 10:10:00,43.87,43.99,43.85,43.97,150709.0,33.2499,33.3409,33.2347,33.3257,150709.0
2016-05-18 10:15:00,43.97,44.01,43.82,43.86,122276.0,33.3257,33.356,33.212,33.2423,122276.0
2016-05-18 10:20:00,43.86,43.94,43.8,43.86,87704.0,33.2423,33.303,33.1969,33.2423,87704.0
2016-05-18 10:25:00,43.86,44.03,43.8,44.01,76436.0,33.2423,33.3712,33.1969,33.356,76436.0
2016-05-18 10:30:00,44.0,44.01,43.63,43.95,206843.0,33.3484,33.356,33.068,33.3105,206843.0
2016-05-18 10:35:00,43.95,43.97,43.78,43.8,80114.0,33.3105,33.3257,33.1817,33.1969,80114.0
2016-05-18 10:40:00,43.79,44.0,43.79,44.0,78072.0,33.1893,33.3484,33.1893,33.3484,78072.0
2016-05-18 10:45:00,44.0,44.1,43.98,44.04,113486.0,33.3484,33.4242,33.3333,33.3788,113486.0
2016-05-18 10:50:00,44.05,44.07,43.85,43.89,58361.0,33.3863,33.4015,33.2347,33.2651,58361.0
2016-05-18 10:55:00,43.89,43.9,43.68,43.71,65147.0,33.2651,33.2726,33.1059,33.1286,65147.0
2016-05-18 11:00:00,43.73,43.82,43.7,43.75,79060.0,33.1438,33.212,33.1211,33.159,79060.0
2016-05-18 11:05:00,43.75,43.75,43.52,43.58,62487.0,33.159,33.159,32.9846,33.0301,62487.0
2016-05-18 11:10:00,43.59,43.68,43.52,43.56,51758.0,33.0377,33.1059,32.9846,33.015,51758.0
2016-05-18 11:15:00,43.56,43.6,43.48,43.55,60642.0,33.015,33.0453,32.9543,33.0074,60642.0
2016-05-18 11:20:00,43.54,43.6,43.46,43.49,106117.0,32.9998,33.0453,32.9392,32.9619,106117.0
2016-05-18 11:25:00,43.48,43.68,43.48,43.61,72310.0,32.9543,33.1059,32.9543,33.0528,72310.0
2016-05-18 11:30:00,43.61,43.72,43.58,43.65,41160.0,33.0528,33.1362,33.0301,33.0832,41160.0
2016-05-18 11:35:00,43.66,43.96,43.65,43.94,94266.0,33.0907,33.3181,33.0832,33.303,94266.0
2016-05-18 11:40:00,43.95,44.03,43.94,43.97,79697.0,33.3105,33.3712,33.303,33.3257,79697.0
2016-05-18 11:45:00,43.97,44.0,43.93,43.96,75546.0,33.3257,33.3484,33.2954,33.3181,75546.0
2016-05-18 11:50:00,43.96,43.97,43.86,43.92,58047.0,33.3181,33.3257,33.2423,33.2878,58047.0
2016-05-18 11:55:00,43.92,43.95,43.84,43.93,45733.0,33.2878,33.3105,33.2272,33.2954,45733.0
2016-05-18 12:00:00,43.93,43.94,43.84,43.86,58017.0,33.2954,33.303,33.2272,33.2423,58017.0
2016-05-18 12:05:00,43.87,43.88,43.79,43.84,59789.0,33.2499,33.2575,33.1893,33.2272,59789.0
2016-05-18 12:10:00,43.84,43.86,43.75,43.77,51516.0,33.2272,33.2423,33.159,33.1741,51516.0
2016-05-18 12:15:00,43.78,43.84,43.72,43.78,45586.0,33.1817,33.2272,33.1362,33.1817,45586.0
2016-05-18 12:20:00,43.78,43.82,43.74,43.75,29310.0,33.1817,33.212,33.1514,33.159,29310.0
2016-05-18 12:25:00,43.74,43.75,43.63,43.65,39911.0,33.1514,33.159,33.068,33.0832,39911.0
2016-05-18 12:30:00,43.65,43.67,43.6,43.66,38518.0,33.0832,33.0983,33.0453,33.0907,38518.0
2016-05-18 12:35:00,43.65,43.68,43.59,43.6,36547.0,33.0832,33.1059,33.0377,33.0453,36547.0
2016-05-18 12:40:00,43.59,43.65,43.57,43.58,40158.0,33.0377,33.0832,33.0225,33.0301,40158.0
2016-05-18 12:45:00,43.58,43.65,43.57,43.6,37576.0,33.0301,33.0832,33.0225,33.0453,37576.0
2016-05-18 12:50:00,43.6,43.63,43.57,43.63,40010.0,33.0453,33.068,33.0225,33.068,40010.0
2016-05-18 12:55:00,43.62,43.64,43.58,43.62,56808.0,33.0604,33.0756,33.0301,33.0604,56808.0
2016-05-18 13:00:00,43.62,43.74,43.62,43.71,78557.0,33.0604,33.1514,33.0604,33.1286,78557.0
2016-05-18 13:05:00,43.72,43.76,43.68,43.73,42202.0,33.1362,33.1665,33.1059,33.1438,42202.0
2016-05-18 13:10:00,43.74,43.8,43.72,43.74,37608.0,33.1514,33.1969,33.1362,33.1514,37608.0
2016-05-18 13:15:00,43.73,43.79,43.7,43.79,38661.0,33.1438,33.1893,33.1211,33.1893,38661.0
2016-05-18 13:20:00,43.79,43.88,43.77,43.87,64719.0,33.1893,33.2575,33.1741,33.2499,64719.0
2016-05-18 13:25:00,43.88,43.88,43.81,43.85,34257.0,33.2575,33.2575,33.2044,33.2347,34257.0
2016-05-18 13:30:00,43.85,43.96,43.85,43.94,84064.0,33.2347,33.3181,33.2347,33.303,84064.0
2016-05-18 13:35:00,43.94,44.01,43.94,44.01,74195.0,33.303,33.356,33.303,33.356,74195.0
2016-05-18 13:40:00,44.01,44.05,43.99,44.05,185649.0,33.356,33.3863,33.3409,33.3863,185649.0
2016-05-18 13:45:00,44.06,44.09,44.02,44.03,100321.0,33.3939,33.4166,33.3636,33.3712,100321.0
2016-05-18 13:50:00,44.03,44.12,44.02,44.06,56433.0,33.3712,33.4394,33.3636,33.3939,56433.0
2016-05-18 13:55:00,44.06,44.1,44.03,44.03,33379.0,33.3939,33.4242,33.3712,33.3712,33379.0
2016-05-18 14:00:00,44.01,44.02,43.67,43.7,147112.0,33.356,33.3636,33.0983,33.1211,147112.0
2016-05-18 14:05:00,43.69,43.76,43.46,43.68,198293.0,33.1135,33.1665,32.9392,33.1059,198293.0
2016-05-18 14:10:00,43.69,43.72,43.5,43.5,95518.0,33.1135,33.1362,32.9695,32.9695,95518.0
2016-05-18 14:15:00,43.5,43.61,43.36,43.6,154123.0,32.9695,33.0528,32.8634,33.0453,154123.0
2016-05-18 14:20:00,43.6,43.61,43.46,43.52,87028.0,33.0453,33.0528,32.9392,32.9846,87028.0
2016-05-18 14:25:00,43.51,43.51,43.28,43.32,102168.0,32.9771,32.9771,32.8027,32.833,102168.0
2016-05-18 14:30:00,43.32,43.32,43.21,43.31,145101.0,32.833,32.833,32.7497,32.8255,145101.0
2016-05-18 14:35:00,43.31,43.51,43.29,43.46,116785.0,32.8255,32.9771,32.8103,32.9392,116785.0
2016-05-18 14:40:00,43.46,43.54,43.37,43.47,67335.0,32.9392,32.9998,32.8709,32.9467,67335.0
2016-05-18 14:45:00,43.47,43.54,43.39,43.53,64154.0,32.9467,32.9998,32.8861,32.9922,64154.0
2016-05-18 14:50:00,43.53,43.69,43.45,43.51,90630.0,32.9922,33.1135,32.9316,32.9771,90630.0
2016-05-18 14:55:00,43.51,43.53,43.4,43.47,55382.0,32.9771,32.9922,32.8937,32.9467,55382.0
2016-05-18 15:00:00,43.48,43.59,43.42,43.5,95887.0,32.9543,33.0377,32.9088,32.9695,95887.0
2016-05-18 15:05:00,43.5,43.5,43.32,43.33,82851.0,32.9695,32.9695,32.833,32.8406,82851.0
2016-05-18 15:10:00,43.34,43.38,43.2,43.3,86015.0,32.8482,32.8785,32.7421,32.8179,86015.0
2016-05-18 15:15:00,43.29,43.3,43.2,43.3,67685.0,32.8103,32.8179,32.7421,32.8179,67685.0
2016-05-18 15:20:00,43.29,43.31,43.12,43.15,84875.0,32.8103,32.8255,32.6815,32.7042,84875.0
2016-05-18 15:25:00,43.14,43.19,43.1,43.11,100533.0,32.6966,32.7345,32.6663,32.6739,100533.0
2016-05-18 15:30:00,43.12,43.26,43.11,43.23,110084.0,32.6815,32.7876,32.6739,32.7648,110084.0
2016-05-18 15:35:00,43.24,43.27,43.05,43.05,123656.0,32.7724,32.7952,32.6284,32.6284,123656.0
2016-05-18 15:40:00,43.06,43.22,43.06,43.22,104655.0,32.636,32.7573,32.636,32.7573,104655.0
2016-05-18 15:45:00,43.21,43.33,43.2,43.31,103460.0,32.7497,32.8406,32.7421,32.8255,103460.0
2016-05-18 15:50:00,43.31,43.32,43.22,43.27,157418.0,32.8255,32.833,32.7573,32.7952,157418.0
2016-05-18 15:55:00,43.28,43.34,43.22,43.33,258558.0,32.8027,32.8482,32.7573,32.8406,258558.0
2016-05-19 09:30:00,42.75,42.86,42.41,42.59,250178.0,32.401,32.4844,32.1433,32.2798,250178.0
2016-05-19 09:35:00,42.58,42.95,42.53,42.9,193135.0,32.2722,32.5526,32.2343,32.5147,193135.0
2016-05-19 09:40:00,42.89,43.01,42.7,42.8,76335.0,32.5071,32.5981,32.3631,32.4389,76335.0
2016-05-19 09:45:00,42.81,42.86,42.57,42.64,176649.0,32.4465,32.4844,32.2646,32.3177,176649.0
2016-05-19 09:50:00,42.65,42.73,42.36,42.39,130258.0,32.3252,32.3859,32.1054,32.1282,130258.0
2016-05-19 09:55:00,42.39,42.41,42.22,42.31,77415.0,32.1282,32.1433,31.9993,32.0676,77415.0
2016-05-19 10:00:00,42.31,42.52,42.26,42.42,97592.0,32.0676,32.2267,32.0297,32.1509,97592.0
2016-05-19 10:05:00,42.43,42.43,42.13,42.17,92833.0,32.1585,32.1585,31.9311,31.9614,92833.0
2016-05-19 10:10:00,42.17,42.24,42.1,42.13,112756.0,31.9614,32.0145,31.9084,31.9311,112756.0
2016-05-19 10:15:00,42.13,42.28,42.07,42.22,156175.0,31.9311,32.0448,31.8857,31.9993,156175.0
2016-05-19 10:20:00,42.22,42.43,42.15,42.41,110455.0,31.9993,32.1585,31.9463,32.1433,110455.0
2016-05-19 10:25:00,42.42,42.57,42.38,42.56,61153.0,32.1509,32.2646,32.1206,32.257,61153.0
2016-05-19 10:30:00,42.59,42.96,42.59,42.95,97028.0,32.2798,32.5602,32.2798,32.5526,97028.0
2016-05-19 10:35:00,42.94,42.96,42.63,42.7,89184.0,32.545,32.5602,32.3101,32.3631,89184.0
2016-05-19 10:40:00,42.69,42.88,42.63,42.84,61674.0,32.3556,32.4996,32.3101,32.4692,61674.0
2016-05-19 10:45:00,42.85,42.88,42.69,42.87,69371.0,32.4768,32.4996,32.3556,32.492,69371.0
2016-05-19 10:50:00,42.87,42.89,42.55,42.57,81146.0,32.492,32.5071,32.2495,32.2646,81146.0
2016-05-19 10:55:00,42.57,42.63,42.51,42.53,49626.0,32.2646,32.3101,32.2191,32.2343,49626.0
2016-05-19 11:00:00,42.54,42.74,42.53,42.64,75249.0,32.2419,32.3935,32.2343,32.3177,75249.0
2016-05-19 11:05:00,42.63,42.77,42.55,42.7,63699.0,32.3101,32.4162,32.2495,32.3631,63699.0
2016-05-19 11:10:00,42.7,42.7,42.53,42.6,54181.0,32.3631,32.3631,32.2343,32.2873,54181.0
2016-05-19 11:15:00,42.61,42.8,42.58,42.76,62327.0,32.2949,32.4389,32.2722,32.4086,62327.0
2016-05-19 11:20:00,42.76,42.86,42.72,42.86,65396.0,32.4086,32.4844,32.3783,32.4844,65396.0
2016-05-19 11:25:00,42.85,42.95,42.82,42.88,82547.0,32.4768,32.5526,32.4541,32.4996,82547.0
2016-05-19 11:30:00,42.88,42.88,42.72,42.79,75491.0,32.4996,32.4996,32.3783,32.4314,75491.0
2016-05-19 11:35:00,42.78,42.9,42.75,42.79,52370.0,32.4238,32.5147,32.401,32.4314,52370.0
2016-05-19 11:40:00,42.8,42.98,42.8,42.96,63225.0,32.4389,32.5754,32.4389,32.5602,63225.0
2016-05-19 11:45:00,42.96,42.99,42.86,42.98,48856.0,32.5602,32.5829,32.4844,32.5754,48856.0
2016-05-19 11:50:00,42.97,43.05,42.95,42.99,62297.0,32.5678,32.6284,32.5526,32.5829,62297.0
2016-05-19 11:55:00,43.0,43.23,42.97,43.17,74197.0,32.5905,32.7648,32.5678,32.7194,74197.0
2016-05-19 12:00:00,43.17,43.27,43.1,43.25,67922.0,32.7194,32.7952,32.6663,32.78,67922.0
2016-05-19 12:05:00,43.26,43.34,43.22,43.23,42392.0,32.7876,32.8482,32.7573,32.7648,42392.0
2016-05-19 12:10:00,43.24,43.28,43.15,43.26,42376.0,32.7724,32.8027,32.7042,32.7876,42376.0
2016-05-19 12:15:00,43.27,43.39,43.25,43.37,38567.0,32.7952,32.8861,32.78,32.8709,38567.0
2016-05-19 12:20:00,43.37,43.48,43.35,43.46,52524.0,32.8709,32.9543,32.8558,32.9392,52524.0
2016-05-19 12:25:00,43.47,43.52,43.38,43.39,44806.0,32.9467,32.9846,32.8785,32.8861,44806.0
2016-05-19 12:30:00,43.38,43.38,43.28,43.28,33824.0,32.8785,32.8785,32.8027,32.8027,33824.0
2016-05-19 12:35:00,43.28,43.51,43.26,43.48,40419.0,32.8027,32.9771,32.7876,32.9543,40419.0
2016-05-19 12:40:00,43.49,43.5,43.41,43.46,39755.0,32.9619,32.9695,32.9013,32.9392,39755.0
2016-05-19 12:45:00,43.46,43.52,43.38,43.42,47550.0,32.9392,32.9846,32.8785,32.9088,47550.0
2016-05-19 12:50:00,43.42,43.44,43.35,43.37,37007.0,32.9088,32.924,32.8558,32.8709,37007.0
2016-05-19 12:55:00,43.36,43.38,43.25,43.27,35861.0,32.8634,32.8785,32.78,32.7952,35861.0
2016-05-19 13:00:00,43.28,43.3,43.18,43.22,63807.0,32.8027,32.8179,32.7269,32.7573,63807.0
2016-05-19 13:05:00,43.23,43.28,43.22,43.24,29686.0,32.7648,32.8027,32.7573,32.7724,29686.0
2016-05-19 13:10:00,43.24,43.5,43.23,43.49,50532.0,32.7724,32.9695,32.7648,32.9619,50532.0
2016-05-19 13:15:00,43.5,43.5,43.36,43.39,47015.0,32.9695,32.9695,32.8634,32.8861,47015.0
2016-05-19 13:20:00,43.39,43.4,43.33,43.36,20617.0,32.8861,32.8937,32.8406,32.8634,20617.0
2016-05-19 13:25:00,43.35,43.4,43.33,43.39,35129.0,32.8558,32.8937,32.8406,32.8861,35129.0
2016-05-19 13:30:00,43.39,43.43,43.35,43.39,48955.0,32.8861,32.9164,32.8558,32.8861,48955.0
2016-05-19 13:35:00,43.38,43.44,43.38,43.42,40939.0,32.8785,32.924,32.8785,32.9088,40939.0
2016-05-19 13:40:00,43.41,43.53,43.4,43.48,50369.0,32.9013,32.9922,32.8937,32.9543,50369.0
2016-05-19 13:45:00,43.48,43.5,43.41,43.44,28071.0,32.9543,32.9695,32.9013,32.924,28071.0
2016-05-19 13:50:00,43.43,43.47,43.38,43.42,24505.0,32.9164,32.9467,32.8785,32.9088,24505.0
2016-05-19 13:55:00,43.41,43.45,43.4,43.42,32544.0,32.9013,32.9316,32.8937,32.9088,32544.0
2016-05-19 14:00:00,43.43,43.5,43.43,43.5,47644.0,32.9164,32.9695,32.9164,32.9695,47644.0
2016-05-19 14:05:00,43.5,43.55,43.49,43.52,50600.0,32.9695,33.0074,32.9619,32.9846,50600.0
2016-05-19 14:10:00,43.53,43.62,43.5,43.52,40932.0,32.9922,33.0604,32.9695,32.9846,40932.0
2016-05-19 14:15:00,43.52,43.52,43.43,43.49,39919.0,32.9846,32.9846,32.9164,32.9619,39919.0
2016-05-19 14:20:00,43.49,43.53,43.4,43.49,50400.0,32.9619,32.9922,32.8937,32.9619,50400.0
2016-05-19 14:25:00,43.5,43.56,43.48,43.52,54889.0,32.9695,33.015,32.9543,32.9846,54889.0
2016-05-19 14:30:00,43.53,43.53,43.4,43.41,44026.0,32.9922,32.9922,32.8937,32.9013,44026.0
2016-05-19 14:35:00,43.4,43.43,43.34,43.36,37454.0,32.8937,32.9164,32.8482,32.8634,37454.0
2016-05-19 14:40:00,43.36,43.38,43.32,43.35,43276.0,32.8634,32.8785,32.833,32.8558,43276.0
2016-05-19 14:45:00,43.35,43.4,43.33,43.37,43305.0,32.8558,32.8937,32.8406,32.8709,43305.0
2016-05-19 14:50:00,43.37,43.38,43.22,43.22,66139.0,32.8709,32.8785,32.7573,32.7573,66139.0
2016-05-19 14:55:00,43.23,43.29,43.16,43.16,87464.0,32.7648,32.8103,32.7118,32.7118,87464.0
2016-05-19 15:00:00,43.16,43.29,43.15,43.26,69433.0,32.7118,32.8103,32.7042,32.7876,69433.0
2016-05-19 15:05:00,43.27,43.37,43.27,43.3,47108.0,32.7952,32.8709,32.7952,32.8179,47108.0
2016-05-19 15:10:00,43.31,43.34,43.25,43.3,59763.0,32.8255,32.8482,32.78,32.8179,59763.0
2016-05-19 15:15:00,43.3,43.33,43.22,43.32,69740.0,32.8179,32.8406,32.7573,32.833,69740.0
2016-05-19 15:20:00,43.33,43.4,43.31,43.35,75129.0,32.8406,32.8937,32.8255,32.8558,75129.0
2016-05-19 15:25:00,43.34,43.36,43.28,43.31,53344.0,32.8482,32.8634,32.8027,32.8255,53344.0
2016-05-19 15:30:00,43.31,43.31,43.23,43.26,50843.0,32.8255,32.8255,32.7648,32.7876,50843.0
2016-05-19 15:35:00,43.26,43.29,43.22,43.29,74879.0,32.7876,32.8103,32.7573,32.8103,74879.0
2016-05-19 15:40:00,43.29,43.34,43.24,43.26,76745.0,32.8103,32.8482,32.7724,32.7876,76745.0
2016-05-19 15:45:00,43.25,43.37,43.24,43.37,121835.0,32.78,32.8709,32.7724,32.8709,121835.0
2016-05-19 15:50:00,43.36,43.42,43.35,43.41,150405.0,32.8634,32.9088,32.8558,32.9013,150405.0
2016-05-19 15:55:00,43.42,43.42,43.32,43.36,243330.0,32.9088,32.9088,32.833,32.8634,243330.0
2016-05-20 09:30:00,43.52,43.71,43.41,43.65,397133.0,32.9846,33.1286,32.9013,33.0832,397133.0
2016-05-20 09:35:00,43.66,43.93,43.63,43.75,109160.0,33.0907,33.2954,33.068,33.159,109160.0
2016-05-20 09:40:00,43.77,43.78,43.47,43.49,67383.0,33.1741,33.1817,32.9467,32.9619,67383.0
2016-05-20 09:45:00,43.5,43.55,43.32,43.41,98034.0,32.9695,33.0074,32.833,32.9013,98034.0
2016-05-20 09:50:00,43.4,43.43,43.17,43.18,142717.0,32.8937,32.9164,32.7194,32.7269,142717.0
2016-05-20 09:55:00,43.18,43.23,43.04,43.16,132605.0,32.7269,32.7648,32.6208,32.7118,132605.0
2016-05-20 10:00:00,43.15,43.41,43.1,43.36,126002.0,32.7042,32.9013,32.6663,32.8634,126002.0
2016-05-20 10:05:00,43.36,43.56,43.3,43.52,196422.0,32.8634,33.015,32.8179,32.9846,196422.0
2016-05-20 10:10:00,43.52,43.54,43.41,43.49,94719.0,32.9846,32.9998,32.9013,32.9619,94719.0
2016-05-20 10:15:00,43.49,43.53,43.42,43.49,66487.0,32.9619,32.9922,32.9088,32.9619,66487.0
2016-05-20 10:20:00,43.49,43.52,43.2,43.3,88889.0,32.9619,32.9846,32.7421,32.8179,88889.0
2016-05-20 10:25:00,43.3,43.34,43.23,43.27,68751.0,32.8179,32.8482,32.7648,32.7952,68751.0
2016-05-20 10:30:00,43.27,43.28,43.17,43.18,55465.0,32.7952,32.8027,32.7194,32.7269,55465.0
2016-05-20 10:35:00,43.18,43.27,43.15,43.19,74364.0,32.7269,32.7952,32.7042,32.7345,74364.0
2016-05-20 10:40:00,43.19,43.32,43.18,43.28,102148.0,32.7345,32.833,32.7269,32.8027,102148.0
2016-05-20 10:45:00,43.28,43.33,43.23,43.25,47154.0,32.8027,32.8406,32.7648,32.78,47154.0
2016-05-20 10:50:00,43.26,43.42,43.26,43.34,77962.0,32.7876,32.9088,32.7876,32.8482,77962.0
2016-05-20 10:55:00,43.33,43.5,43.33,43.45,91153.0,32.8406,32.9695,32.8406,32.9316,91153.0
2016-05-20 11:00:00,43.44,43.68,43.42,43.66,71744.0,32.924,33.1059,32.9088,33.0907,71744.0
2016-05-20 11:05:00,43.66,43.76,43.59,43.74,112423.0,33.0907,33.1665,33.0377,33.1514,112423.0
2016-05-20 11:10:00,43.75,43.8,43.69,43.78,88672.0,33.159,33.1969,33.1135,33.1817,88672.0
2016-05-20 11:15:00,43.78,43.84,43.71,43.79,71312.0,33.1817,33.2272,33.1286,33.1893,71312.0
2016-05-20 11:20:00,43.78,43.88,43.78,43.83,80915.0,33.1817,33.2575,33.1817,33.2196,80915.0
2016-05-20 11:25:00,43.83,43.9,43.79,43.8,127611.0,33.2196,33.2726,33.1893,33.1969,127611.0
2016-05-20 11:30:00,43.82,43.89,43.77,43.88,153403.0,33.212,33.2651,33.1741,33.2575,153403.0
2016-05-20 11:35:00,43.88,43.99,43.85,43.85,84483.0,33.2575,33.3409,33.2347,33.2347,84483.0
2016-05-20 11:40:00,43.84,43.86,43.74,43.74,93911.0,33.2272,33.2423,33.1514,33.1514,93911.0
2016-05-20 11:45:00,43.73,43.77,43.71,43.76,25967.0,33.1438,33.1741,33.1286,33.1665,25967.0
2016-05-20 11:50:00,43.76,43.76,43.61,43.61,59423.0,33.1665,33.1665,33.0528,33.0528,59423.0
2016-05-20 11:55:00,43.61,43.63,43.57,43.62,54409.0,33.0528,33.068,33.0225,33.0604,54409.0
2016-05-20 12:00:00,43.63,43.63,43.48,43.52,43157.0,33.068,33.068,32.9543,32.9846,43157.0
2016-05-20 12:05:00,43.51,43.51,43.44,43.48,85855.0,32.9771,32.9771,32.924,32.9543,85855.0
2016-05-20 12:10:00,43.49,43.5,43.38,43.39,79172.0,32.9619,32.9695,32.8785,32.8861,79172.0
2016-05-20 12:15:00,43.38,43.43,43.35,43.43,92785.0,32.8785,32.9164,32.8558,32.9164,92785.0
2016-05-20 12:20:00,43.44,43.52,43.41,43.47,60212.0,32.924,32.9846,32.9013,32.9467,60212.0
2016-05-20 12:25:00,43.47,43.5,43.4,43.48,66570.0,32.9467,32.9695,32.8937,32.9543,66570.0
2016-05-20 12:30:00,43.48,43.53,43.44,43.45,32601.0,32.9543,32.9922,32.924,32.9316,32601.0
2016-05-20 12:35:00,43.45,43.53,43.43,43.52,28014.0,32.9316,32.9922,32.9164,32.9846,28014.0
2016-05-20 12:40:00,43.51,43.54,43.47,43.51,31358.0,32.9771,32.9998,32.9467,32.9771,31358.0
2016-05-20 12:45:00,43.5,43.6,43.48,43.6,37128.0,32.9695,33.0453,32.9543,33.0453,37128.0
2016-05-20 12:50:00,43.6,43.64,43.58,43.59,18466.0,33.0453,33.0756,33.0301,33.0377,18466.0
2016-05-20 12:55:00,43.58,43.7,43.58,43.7,38093.0,33.0301,33.1211,33.0301,33.1211,38093.0
2016-05-20 13:00:00,43.68,43.69,43.61,43.61,29896.0,33.1059,33.1135,33.0528,33.0528,29896.0
2016-05-20 13:05:00,43.6,43.65,43.54,43.57,32043.0,33.0453,33.0832,32.9998,33.0225,32043.0
2016-05-20 13:10:00,43.56,43.67,43.53,43.64,20933.0,33.015,33.0983,32.9922,33.0756,20933.0
2016-05-20 13:15:00,43.64,43.78,43.64,43.78,99030.0,33.0756,33.1817,33.0756,33.1817,99030.0
2016-05-20 13:20:00,43.78,43.79,43.74,43.77,43374.0,33.1817,33.1893,33.1514,33.1741,43374.0
2016-05-20 13:25:00,43.75,43.76,43.72,43.73,21862.0,33.159,33.1665,33.1362,33.1438,21862.0
2016-05-20 13:30:00,43.72,43.77,43.7,43.77,42800.0,33.1362,33.1741,33.1211,33.1741,42800.0
2016-05-20 13:35:00,43.78,43.8,43.74,43.77,33054.0,33.1817,33.1969,33.1514,33.1741,33054.0
2016-05-20 13:40:00,43.78,43.78,43.69,43.69,58564.0,33.1817,33.1817,33.1135,33.1135,58564.0
2016-05-20 13:45:00,43.69,43.72,43.62,43.64,38835.0,33.1135,33.1362,33.0604,33.0756,38835.0
2016-05-20 13:50:00,43.64,43.67,43.58,43.59,36410.0,33.0756,33.0983,33.0301,33.0377,36410.0
2016-05-20 13:55:00,43.59,43.6,43.52,43.54,33796.0,33.0377,33.0453,32.9846,32.9998,33796.0
2016-05-20 14:00:00,43.54,43.59,43.53,43.57,33536.0,32.9998,33.0377,32.9922,33.0225,33536.0
2016-05-20 14:05:00,43.58,43.62,43.57,43.62,28836.0,33.0301,33.0604,33.0225,33.0604,28836.0
2016-05-20 14:10:00,43.63,43.68,43.6,43.61,29661.0,33.068,33.1059,33.0453,33.0528,29661.0
2016-05-20 14:15:00,43.62,43.63,43.57,43.57,22510.0,33.0604,33.068,33.0225,33.0225,22510.0
2016-05-20 14:20:00,43.57,43.61,43.52,43.57,32521.0,33.0225,33.0528,32.9846,33.0225,32521.0
2016-05-20 14:25:00,43.58,43.61,43.56,43.58,38416.0,33.0301,33.0528,33.015,33.0301,38416.0
2016-05-20 14:30:00,43.57,43.6,43.54,43.6,51811.0,33.0225,33.0453,32.9998,33.0453,51811.0
2016-05-20 14:35:00,43.6,43.61,43.52,43.52,32590.0,33.0453,33.0528,32.9846,32.9846,32590.0
2016-05-20 14:40:00,43.51,43.55,43.49,43.52,33976.0,32.9771,33.0074,32.9619,32.9846,33976.0
2016-05-20 14:45:00,43.52,43.55,43.48,43.49,33679.0,32.9846,33.0074,32.9543,32.9619,33679.0
2016-05-20 14:50:00,43.5,43.53,43.5,43.5,33413.0,32.9695,32.9922,32.9695,32.9695,33413.0
2016-05-20 14:55:00,43.5,43.52,43.47,43.49,58469.0,32.9695,32.9846,32.9467,32.9619,58469.0
2016-05-20 15:00:00,43.49,43.5,43.38,43.38,74723.0,32.9619,32.9695,32.8785,32.8785,74723.0
2016-05-20 15:05:00,43.38,43.41,43.35,43.41,62344.0,32.8785,32.9013,32.8558,32.9013,62344.0
2016-05-20 15:10:00,43.41,43.5,43.4,43.49,42398.0,32.9013,32.9695,32.8937,32.9619,42398.0
2016-05-20 15:15:00,43.49,43.51,43.47,43.5,61248.0,32.9619,32.9771,32.9467,32.9695,61248.0
2016-05-20 15:20:00,43.49,43.51,43.43,43.43,56359.0,32.9619,32.9771,32.9164,32.9164,56359.0
2016-05-20 15:25:00,43.44,43.46,43.41,43.42,52714.0,32.924,32.9392,32.9013,32.9088,52714.0
2016-05-20 15:30:00,43.41,43.46,43.41,43.44,71082.0,32.9013,32.9392,32.9013,32.924,71082.0
2016-05-20 15:35:00,43.45,43.46,43.39,43.42,123787.0,32.9316,32.9392,32.8861,32.9088,123787.0
2016-05-20 15:40:00,43.41,43.45,43.4,43.43,73105.0,32.9013,32.9316,32.8937,32.9164,73105.0
2016-05-20 15:45:00,43.42,43.5,43.42,43.49,82034.0,32.9088,32.9695,32.9088,32.9619,82034.0
2016-05-20 15:50:00,43.49,43.54,43.47,43.52,82397.0,32.9619,32.9998,32.9467,32.9846,82397.0
2016-05-20 15:55:00,43.52,43.59,43.51,43.58,224526.0,32.9846,33.0377,32.9771,33.0301,224526.0
2016-05-23 09:30:00,43.2,43.44,43.06,43.33,194906.0,32.7421,32.924,32.636,32.8406,194906.0
2016-05-23 09:35:00,43.28,43.3,43.04,43.21,99777.0,32.8027,32.8179,32.6208,32.7497,99777.0
2016-05-23 09:40:00,43.22,43.26,43.05,43.08,102955.0,32.7573,32.7876,32.6284,32.6511,102955.0
2016-05-23 09:45:00,43.08,43.26,43.0,43.25,168813.0,32.6511,32.7876,32.5905,32.78,168813.0
2016-05-23 09:50:00,43.25,43.26,43.1,43.23,151240.0,32.78,32.7876,32.6663,32.7648,151240.0
2016-05-23 09:55:00,43.23,43.6,43.19,43.55,263415.0,32.7648,33.0453,32.7345,33.0074,263415.0
2016-05-23 10:00:00,43.55,43.66,43.43,43.61,135756.0,33.0074,33.0907,32.9164,33.0528,135756.0
2016-05-23 10:05:00,43.61,43.72,43.53,43.56,84316.0,33.0528,33.1362,32.9922,33.015,84316.0
2016-05-23 10:10:00,43.56,43.59,43.35,43.41,69980.0,33.015,33.0377,32.8558,32.9013,69980.0
2016-05-23 10:15:00,43.41,43.47,43.39,43.43,60430.0,32.9013,32.9467,32.8861,32.9164,60430.0
2016-05-23 10:20:00,43.43,43.52,43.42,43.49,103705.0,32.9164,32.9846,32.9088,32.9619,103705.0
2016-05-23 10:25:00,43.49,43.55,43.41,43.45,57336.0,32.9619,33.0074,32.9013,32.9316,57336.0
2016-05-23 10:30:00,43.44,43.48,43.36,43.41,57057.0,32.924,32.9543,32.8634,32.9013,57057.0
2016-05-23 10:35:00,43.4,43.41,43.33,43.36,47371.0,32.8937,32.9013,32.8406,32.8634,47371.0
2016-05-23 10:40:00,43.36,43.41,43.29,43.33,48477.0,32.8634,32.9013,32.8103,32.8406,48477.0
2016-05-23 10:45:00,43.34,43.35,43.17,43.25,63449.0,32.8482,32.8558,32.7194,32.78,63449.0
2016-05-23 10:50:00,43.24,43.4,43.24,43.36,38044.0,32.7724,32.8937,32.7724,32.8634,38044.0
2016-05-23 10:55:00,43.37,43.44,43.32,43.42,78366.0,32.8709,32.924,32.833,32.9088,78366.0
2016-05-23 11:00:00,43.42,43.54,43.41,43.52,56814.0,32.9088,32.9998,32.9013,32.9846,56814.0
2016-05-23 11:05:00,43.52,43.55,43.4,43.42,39795.0,32.9846,33.0074,32.8937,32.9088,39795.0
2016-05-23 11:10:00,43.42,43.48,43.36,43.36,31137.0,32.9088,32.9543,32.8634,32.8634,31137.0
2016-05-23 11:15:00,43.35,43.45,43.35,43.41,27638.0,32.8558,32.9316,32.8558,32.9013,27638.0
2016-05-23 11:20:00,43.43,43.51,43.41,43.5,23569.0,32.9164,32.9771,32.9013,32.9695,23569.0
2016-05-23 11:25:00,43.5,43.62,43.47,43.61,48602.0,32.9695,33.0604,32.9467,33.0528,48602.0
2016-05-23 11:30:00,43.61,43.63,43.34,43.41,52923.0,33.0528,33.068,32.8482,32.9013,52923.0
2016-05-23 11:35:00,43.4,43.48,43.35,43.43,20571.0,32.8937,32.9543,32.8558,32.9164,20571.0
2016-05-23 11:40:00,43.43,43.48,43.39,43.4,45289.0,32.9164,32.9543,32.8861,32.8937,45289.0
2016-05-23 11:45:00,43.4,43.44,43.34,43.38,24941.0,32.8937,32.924,32.8482,32.8785,24941.0
2016-05-23 11:50:00,43.38,43.39,43.3,43.36,37216.0,32.8785,32.8861,32.8179,32.8634,37216.0
2016-05-23 11:55:00,43.37,43.39,43.3,43.32,47454.0,32.8709,32.8861,32.8179,32.833,47454.0
2016-05-23 12:00:00,43.32,43.37,43.32,43.35,47342.0,32.833,32.8709,32.833,32.8558,47342.0
2016-05-23 12:05:00,43.34,43.38,43.34,43.37,27634.0,32.8482,32.8785,32.8482,32.8709,27634.0
2016-05-23 12:10:00,43.36,43.41,43.35,43.41,25907.0,32.8634,32.9013,32.8558,32.9013,25907.0
2016-05-23 12:15:00,43.41,43.49,43.41,43.49,43552.0,32.9013,32.9619,32.9013,32.9619,43552.0
2016-05-23 12:20:00,43.48,43.52,43.47,43.5,34912.0,32.9543,32.9846,32.9467,32.9695,34912.0
2016-05-23 12:25:00,43.5,43.57,43.49,43.55,36378.0,32.9695,33.0225,32.9619,33.0074,36378.0
2016-05-23 12:30:00,43.55,43.55,43.5,43.54,42402.0,33.0074,33.0074,32.9695,32.9998,42402.0
2016-05-23 12:35:00,43.53,43.56,43.5,43.52,34334.0,32.9922,33.015,32.9695,32.9846,34334.0
2016-05-23 12:40:00,43.52,43.61,43.51,43.59,46427.0,32.9846,33.0528,32.9771,33.0377,46427.0
2016-05-23 12:45:00,43.6,43.62,43.55,43.58,49543.0,33.0453,33.0604,33.0074,33.0301,49543.0
2016-05-23 12:50:00,43.59,43.64,43.55,43.62,52149.0,33.0377,33.0756,33.0074,33.0604,52149.0
2016-05-23 12:55:00,43.63,43.7,43.6,43.7,57697.0,33.068,33.1211,33.0453,33.1211,57697.0
2016-05-23 13:00:00,43.7,43.71,43.66,43.69,47469.0,33.1211,33.1286,33.0907,33.1135,47469.0
2016-05-23 13:05:00,43.7,43.74,43.67,43.68,55538.0,33.1211,33.1514,33.0983,33.1059,55538.0
2016-05-23 13:10:00,43.68,43.72,43.66,43.72,27854.0,33.1059,33.1362,33.0907,33.1362,27854.0
2016-05-23 13:15:00,43.72,43.73,43.68,43.73,39982.0,33.1362,33.1438,33.1059,33.1438,39982.0
2016-05-23 13:20:00,43.73,43.81,43.73,43.77,73650.0,33.1438,33.2044,33.1438,33.1741,73650.0
2016-05-23 13:25:00,43.76,43.86,43.74,43.86,33179.0,33.1665,33.2423,33.1514,33.2423,33179.0
2016-05-23 13:30:00,43.85,43.89,43.82,43.89,59039.0,33.2347,33.2651,33.212,33.2651,59039.0
2016-05-23 13:35:00,43.89,43.9,43.83,43.85,27895.0,33.2651,33.2726,33.2196,33.2347,27895.0
2016-05-23 13:40:00,43.85,43.86,43.78,43.81,26448.0,33.2347,33.2423,33.1817,33.2044,26448.0
2016-05-23 13:45:00,43.81,43.83,43.76,43.82,27985.0,33.2044,33.2196,33.1665,33.212,27985.0
2016-05-23 13:50:00,43.82,43.86,43.81,43.85,27459.0,33.212,33.2423,33.2044,33.2347,27459.0
2016-05-23 13:55:00,43.85,43.88,43.83,43.87,21895.0,33.2347,33.2575,33.2196,33.2499,21895.0
2016-05-23 14:00:00,43.88,43.9,43.85,43.86,24587.0,33.2575,33.2726,33.2347,33.2423,24587.0
2016-05-23 14:05:00,43.87,43.88,43.85,43.88,28463.0,33.2499,33.2575,33.2347,33.2575,28463.0
2016-05-23 14:10:00,43.88,43.89,43.82,43.84,41657.0,33.2575,33.2651,33.212,33.2272,41657.0
2016-05-23 14:15:00,43.84,43.87,43.78,43.82,53769.0,33.2272,33.2499,33.1817,33.212,53769.0
2016-05-23 14:20:00,43.82,43.85,43.75,43.75,52470.0,33.212,33.2347,33.159,33.159,52470.0
2016-05-23 14:25:00,43.74,43.88,43.73,43.84,41395.0,33.1514,33.2575,33.1438,33.2272,41395.0
2016-05-23 14:30:00,43.84,43.88,43.84,43.85,37492.0,33.2272,33.2575,33.2272,33.2347,37492.0
2016-05-23 14:35:00,43.84,43.87,43.83,43.86,23230.0,33.2272,33.2499,33.2196,33.2423,23230.0
2016-05-23 14:40:00,43.86,43.9,43.85,43.87,30481.0,33.2423,33.2726,33.2347,33.2499,30481.0
2016-05-23 14:45:00,43.86,43.87,43.83,43.87,29089.0,33.2423,33.2499,33.2196,33.2499,29089.0
2016-05-23 14:50:00,43.87,43.92,43.86,43.87,34754.0,33.2499,33.2878,33.2423,33.2499,34754.0
2016-05-23 14:55:00,43.86,43.89,43.82,43.85,67044.0,33.2423,33.2651,33.212,33.2347,67044.0
2016-05-23 15:00:00,43.86,43.86,43.72,43.74,75070.0,33.2423,33.2423,33.1362,33.1514,75070.0
2016-05-23 15:05:00,43.75,43.77,43.71,43.74,52376.0,33.159,33.1741,33.1286,33.1514,52376.0
2016-05-23 15:10:00,43.73,43.76,43.71,43.73,58429.0,33.1438,33.1665,33.1286,33.1438,58429.0
2016-05-23 15:15:00,43.73,43.74,43.7,43.72,66428.0,33.1438,33.1514,33.1211,33.1362,66428.0
2016-05-23 15:20:00,43.71,43.73,43.68,43.72,33997.0,33.1286,33.1438,33.1059,33.1362,33997.0
2016-05-23 15:25:00,43.72,43.75,43.71,43.74,41007.0,33.1362,33.159,33.1286,33.1514,41007.0
2016-05-23 15:30:00,43.73,43.78,43.71,43.74,56878.0,33.1438,33.1817,33.1286,33.1514,56878.0
2016-05-23 15:35:00,43.73,43.74,43.68,43.7,52856.0,33.1438,33.1514,33.1059,33.1211,52856.0
2016-05-23 15:40:00,43.7,43.8,43.68,43.8,74882.0,33.1211,33.1969,33.1059,33.1969,74882.0
2016-05-23 15:45:00,43.8,43.8,43.71,43.71,99676.0,33.1969,33.1969,33.1286,33.1286,99676.0
2016-05-23 15:50:00,43.71,43.72,43.61,43.62,101941.0,33.1286,33.1362,33.0528,33.0604,101941.0
2016-05-23 15:55:00,43.61,43.62,43.53,43.59,347195.0,33.0528,33.0604,32.9922,33.0377,347195.0
2016-05-24 09:30:00,43.92,43.98,43.55,43.66,116880.0,33.2878,33.3333,33.0074,33.0907,116880.0
2016-05-24 09:35:00,43.65,43.82,43.46,43.63,125655.0,33.0832,33.212,32.9392,33.068,125655.0
2016-05-24 09:40:00,43.63,43.64,43.43,43.52,120039.0,33.068,33.0756,32.9164,32.9846,120039.0
2016-05-24 09:45:00,43.51,43.73,43.38,43.45,107543.0,32.9771,33.1438,32.8785,32.9316,107543.0
2016-05-24 09:50:00,43.46,43.56,43.37,43.52,108044.0,32.9392,33.015,32.8709,32.9846,108044.0
2016-05-24 09:55:00,43.56,43.58,43.34,43.5,91510.0,33.015,33.0301,32.8482,32.9695,91510.0
2016-05-24 10:00:00,43.49,43.58,43.41,43.47,112746.0,32.9619,33.0301,32.9013,32.9467,112746.0
2016-05-24 10:05:00,43.46,43.57,43.37,43.55,134217.0,32.9392,33.0225,32.8709,33.0074,134217.0
2016-05-24 10:10:00,43.53,43.67,43.51,43.63,87120.0,32.9922,33.0983,32.9771,33.068,87120.0
2016-05-24 10:15:00,43.63,43.78,43.61,43.74,120468.0,33.068,33.1817,33.0528,33.1514,120468.0
2016-05-24 10:20:00,43.75,43.83,43.71,43.82,84401.0,33.159,33.2196,33.1286,33.212,84401.0
2016-05-24 10:25:00,43.81,43.87,43.78,43.87,54686.0,33.2044,33.2499,33.1817,33.2499,54686.0
2016-05-24 10:30:00,43.87,43.89,43.68,43.74,85099.0,33.2499,33.2651,33.1059,33.1514,85099.0
2016-05-24 10:35:00,43.74,43.88,43.74,43.8,56215.0,33.1514,33.2575,33.1514,33.1969,56215.0
2016-05-24 10:40:00,43.8,43.91,43.8,43.9,65141.0,33.1969,33.2802,33.1969,33.2726,65141.0
2016-05-24 10:45:00,43.9,43.92,43.72,43.79,82726.0,33.2726,33.2878,33.1362,33.1893,82726.0
2016-05-24 10:50:00,43.8,43.81,43.71,43.75,44912.0,33.1969,33.2044,33.1286,33.159,44912.0
2016-05-24 10:55:00,43.75,43.86,43.74,43.86,47049.0,33.159,33.2423,33.1514,33.2423,47049.0
2016-05-24 11:00:00,43.85,43.87,43.77,43.79,38003.0,33.2347,33.2499,33.1741,33.1893,38003.0
2016-05-24 11:05:00,43.8,43.85,43.79,43.82,36396.0,33.1969,33.2347,33.1893,33.212,36396.0
2016-05-24 11:10:00,43.82,43.91,43.81,43.89,56744.0,33.212,33.2802,33.2044,33.2651,56744.0
2016-05-24 11:15:00,43.89,43.93,43.84,43.85,67631.0,33.2651,33.2954,33.2272,33.2347,67631.0
2016-05-24 11:20:00,43.85,43.97,43.84,43.9,70539.0,33.2347,33.3257,33.2272,33.2726,70539.0
2016-05-24 11:25:00,43.89,43.93,43.85,43.86,36861.0,33.2651,33.2954,33.2347,33.2423,36861.0
2016-05-24 11:30:00,43.87,43.87,43.67,43.68,56197.0,33.2499,33.2499,33.0983,33.1059,56197.0
2016-05-24 11:35:00,43.68,43.71,43.64,43.7,53000.0,33.1059,33.1286,33.0756,33.1211,53000.0
2016-05-24 11:40:00,43.71,43.72,43.6,43.61,69934.0,33.1286,33.1362,33.0453,33.0528,69934.0
2016-05-24 11:45:00,43.61,43.66,43.57,43.61,55330.0,33.0528,33.0907,33.0225,33.0528,55330.0
2016-05-24 11:50:00,43.61,43.65,43.53,43.58,123856.0,33.0528,33.0832,32.9922,33.0301,123856.0
2016-05-24 11:55:00,43.57,43.69,43.56,43.66,56654.0,33.0225,33.1135,33.015,33.0907,56654.0
2016-05-24 12:00:00,43.65,43.71,43.64,43.66,35740.0,33.0832,33.1286,33.0756,33.0907,35740.0
2016-05-24 12:05:00,43.66,43.68,43.57,43.59,31343.0,33.0907,33.1059,33.0225,33.0377,31343.0
2016-05-24 12:10:00,43.6,43.69,43.57,43.65,32745.0,33.0453,33.1135,33.0225,33.0832,32745.0
2016-05-24 12:15:00,43.66,43.69,43.55,43.56,25409.0,33.0907,33.1135,33.0074,33.015,25409.0
2016-05-24 12:20:00,43.57,43.61,43.46,43.47,59350.0,33.0225,33.0528,32.9392,32.9467,59350.0
2016-05-24 12:25:00,43.48,43.5,43.39,43.39,40372.0,32.9543,32.9695,32.8861,32.8861,40372.0
2016-05-24 12:30:00,43.39,43.48,43.39,43.44,64337.0,32.8861,32.9543,32.8861,32.924,64337.0
2016-05-24 12:35:00,43.44,43.5,43.44,43.5,32427.0,32.924,32.9695,32.924,32.9695,32427.0
2016-05-24 12:40:00,43.49,43.52,43.47,43.5,37629.0,32.9619,32.9846,32.9467,32.9695,37629.0
2016-05-24 12:45:00,43.5,43.5,43.46,43.48,29168.0,32.9695,32.9695,32.9392,32.9543,29168.0
2016-05-24 12:50:00,43.49,43.56,43.47,43.52,36292.0,32.9619,33.015,32.9467,32.9846,36292.0
2016-05-24 12:55:00,43.53,43.6,43.53,43.58,31904.0,32.9922,33.0453,32.9922,33.0301,31904.0
2016-05-24 13:00:00,43.59,43.71,43.59,43.71,57005.0,33.0377,33.1286,33.0377,33.1286,57005.0
2016-05-24 13:05:00,43.71,43.74,43.67,43.69,33345.0,33.1286,33.1514,33.0983,33.1135,33345.0
2016-05-24 13:10:00,43.68,43.69,43.61,43.66,35475.0,33.1059,33.1135,33.0528,33.0907,35475.0
2016-05-24 13:15:00,43.65,43.66,43.56,43.57,35952.0,33.0832,33.0907,33.015,33.0225,35952.0
2016-05-24 13:20:00,43.58,43.61,43.53,43.56,27039.0,33.0301,33.0528,32.9922,33.015,27039.0
2016-05-24 13:25:00,43.55,43.59,43.53,43.59,31061.0,33.0074,33.0377,32.9922,33.0377,31061.0
2016-05-24 13:30:00,43.59,43.59,43.5,43.52,33068.0,33.0377,33.0377,32.9695,32.9846,33068.0
2016-05-24 13:35:00,43.52,43.53,43.47,43.48,54025.0,32.9846,32.9922,32.9467,32.9543,54025.0
2016-05-24 13:40:00,43.47,43.5,43.44,43.49,42499.0,32.9467,32.9695,32.924,32.9619,42499.0
2016-05-24 13:45:00,43.49,43.53,43.47,43.52,30762.0,32.9619,32.9922,32.9467,32.9846,30762.0
2016-05-24 13:50:00,43.52,43.58,43.51,43.54,33987.0,32.9846,33.0301,32.9771,32.9998,33987.0
2016-05-24 13:55:00,43.55,43.56,43.45,43.46,34511.0,33.0074,33.015,32.9316,32.9392,34511.0
2016-05-24 14:00:00,43.46,43.5,43.4,43.41,77031.0,32.9392,32.9695,32.8937,32.9013,77031.0
2016-05-24 14:05:00,43.41,43.44,43.34,43.35,45155.0,32.9013,32.924,32.8482,32.8558,45155.0
2016-05-24 14:10:00,43.35,43.42,43.35,43.41,47277.0,32.8558,32.9088,32.8558,32.9013,47277.0
2016-05-24 14:15:00,43.42,43.42,43.3,43.32,41816.0,32.9088,32.9088,32.8179,32.833,41816.0
2016-05-24 14:20:00,43.33,43.36,43.31,43.31,59577.0,32.8406,32.8634,32.8255,32.8255,59577.0
2016-05-24 14:25:00,43.31,43.35,43.29,43.31,50365.0,32.8255,32.8558,32.8103,32.8255,50365.0
2016-05-24 14:30:00,43.32,43.37,43.3,43.36,69326.0,32.833,32.8709,32.8179,32.8634,69326.0
2016-05-24 14:35:00,43.36,43.37,43.29,43.31,45572.0,32.8634,32.8709,32.8103,32.8255,45572.0
2016-05-24 14:40:00,43.3,43.36,43.3,43.33,61467.0,32.8179,32.8634,32.8179,32.8406,61467.0
2016-05-24 14:45:00,43.33,43.41,43.31,43.41,43822.0,32.8406,32.9013,32.8255,32.9013,43822.0
2016-05-24 14:50:00,43.4,43.45,43.39,43.43,59474.0,32.8937,32.9316,32.8861,32.9164,59474.0
2016-05-24 14:55:00,43.43,43.45,43.38,43.4,65902.0,32.9164,32.9316,32.8785,32.8937,65902.0
2016-05-24 15:00:00,43.39,43.46,43.39,43.43,122832.0,32.8861,32.9392,32.8861,32.9164,122832.0
2016-05-24 15:05:00,43.43,43.44,43.4,43.42,47835.0,32.9164,32.924,32.8937,32.9088,47835.0
2016-05-24 15:10:00,43.42,43.43,43.37,43.41,43863.0,32.9088,32.9164,32.8709,32.9013,43863.0
2016-05-24 15:15:00,43.41,43.48,43.4,43.48,41908.0,32.9013,32.9543,32.8937,32.9543,41908.0
2016-05-24 15:20:00,43.48,43.53,43.44,43.52,64167.0,32.9543,32.9922,32.924,32.9846,64167.0
2016-05-24 15:25:00,43.51,43.56,43.44,43.53,153967.0,32.9771,33.015,32.924,32.9922,153967.0
2016-05-24 15:30:00,43.54,43.56,43.5,43.53,72637.0,32.9998,33.015,32.9695,32.9922,72637.0
2016-05-24 15:35:00,43.54,43.58,43.52,43.52,97773.0,32.9998,33.0301,32.9846,32.9846,97773.0
2016-05-24 15:40:00,43.53,43.55,43.48,43.49,101092.0,32.9922,33.0074,32.9543,32.9619,101092.0
2016-05-24 15:45:00,43.5,43.5,43.44,43.45,117440.0,32.9695,32.9695,32.924,32.9316,117440.0
2016-05-24 15:50:00,43.46,43.51,43.45,43.51,103231.0,32.9392,32.9771,32.9316,32.9771,103231.0
2016-05-24 15:55:00,43.51,43.53,43.45,43.47,218509.0,32.9771,32.9922,32.9316,32.9467,218509.0
2016-05-25 09:30:00,43.9,44.02,43.85,44.0,138321.0,33.2726,33.3636,33.2347,33.3484,138321.0
2016-05-25 09:35:00,43.99,44.39,43.96,44.24,144149.0,33.3409,33.644,33.3181,33.5303,144149.0
2016-05-25 09:40:00,44.24,44.47,44.24,44.47,85128.0,33.5303,33.7047,33.5303,33.7047,85128.0
2016-05-25 09:45:00,44.48,44.79,44.45,44.75,169155.0,33.7122,33.9472,33.6895,33.9169,169155.0
2016-05-25 09:50:00,44.76,44.89,44.73,44.8,122795.0,33.9245,34.023,33.9017,33.9548,122795.0
2016-05-25 09:55:00,44.76,44.85,44.67,44.67,75130.0,33.9245,33.9927,33.8562,33.8562,75130.0
2016-05-25 10:00:00,44.69,44.88,44.67,44.84,86080.0,33.8714,34.0154,33.8562,33.9851,86080.0
2016-05-25 10:05:00,44.85,44.95,44.84,44.91,113901.0,33.9927,34.0685,33.9851,34.0381,113901.0
2016-05-25 10:10:00,44.91,44.99,44.91,44.94,127125.0,34.0381,34.0988,34.0381,34.0609,127125.0
2016-05-25 10:15:00,44.96,45.0,44.92,44.97,63972.0,34.076,34.1064,34.0457,34.0836,63972.0
2016-05-25 10:20:00,44.96,44.96,44.68,44.76,68615.0,34.076,34.076,33.8638,33.9245,68615.0
2016-05-25 10:25:00,44.77,44.86,44.75,44.76,36517.0,33.932,34.0002,33.9169,33.9245,36517.0
2016-05-25 10:30:00,44.75,44.84,44.56,44.76,110808.0,33.9169,33.9851,33.7729,33.9245,110808.0
2016-05-25 10:35:00,44.77,44.86,44.72,44.77,54181.0,33.932,34.0002,33.8941,33.932,54181.0
2016-05-25 10:40:00,44.76,44.76,44.54,44.68,96077.0,33.9245,33.9245,33.7577,33.8638,96077.0
2016-05-25 10:45:00,44.68,44.71,44.46,44.52,92071.0,33.8638,33.8866,33.6971,33.7426,92071.0
2016-05-25 10:50:00,44.52,44.58,44.44,44.57,78407.0,33.7426,33.788,33.6819,33.7804,78407.0
2016-05-25 10:55:00,44.57,44.72,44.56,44.65,59423.0,33.7804,33.8941,33.7729,33.8411,59423.0
2016-05-25 11:00:00,44.65,44.81,44.6,44.79,110739.0,33.8411,33.9623,33.8032,33.9472,110739.0
2016-05-25 11:05:00,44.78,44.88,44.72,44.75,45302.0,33.9396,34.0154,33.8941,33.9169,45302.0
2016-05-25 11:10:00,44.76,44.81,44.68,44.68,54314.0,33.9245,33.9623,33.8638,33.8638,54314.0
2016-05-25 11:15:00,44.68,44.76,44.63,44.72,55921.0,33.8638,33.9245,33.8259,33.8941,55921.0
2016-05-25 11:20:00,44.72,44.73,44.65,44.68,38128.0,33.8941,33.9017,33.8411,33.8638,38128.0
2016-05-25 11:25:00,44.68,44.77,44.68,44.7,30522.0,33.8638,33.932,33.8638,33.879,30522.0
2016-05-25 11:30:00,44.7,44.77,44.69,44.77,36545.0,33.879,33.932,33.8714,33.932,36545.0
2016-05-25 11:35:00,44.77,44.81,44.72,44.73,44650.0,33.932,33.9623,33.8941,33.9017,44650.0
2016-05-25 11:40:00,44.73,44.76,44.69,44.72,35978.0,33.9017,33.9245,33.8714,33.8941,35978.0
2016-05-25 11:45:00,44.72,44.74,44.65,44.66,38230.0,33.8941,33.9093,33.8411,33.8487,38230.0
2016-05-25 11:50:00,44.65,44.65,44.57,44.58,46729.0,33.8411,33.8411,33.7804,33.788,46729.0
2016-05-25 11:55:00,44.58,44.6,44.5,44.59,36254.0,33.788,33.8032,33.7274,33.7956,36254.0
2016-05-25 12:00:00,44.6,44.64,44.57,44.63,25619.0,33.8032,33.8335,33.7804,33.8259,25619.0
2016-05-25 12:05:00,44.63,44.67,44.59,44.67,28112.0,33.8259,33.8562,33.7956,33.8562,28112.0
2016-05-25 12:10:00,44.67,44.71,44.66,44.68,47513.0,33.8562,33.8866,33.8487,33.8638,47513.0
2016-05-25 12:15:00,44.68,44.72,44.67,44.69,67505.0,33.8638,33.8941,33.8562,33.8714,67505.0
2016-05-25 12:20:00,44.68,44.71,44.67,44.69,35816.0,33.8638,33.8866,33.8562,33.8714,35816.0
2016-05-25 12:25:00,44.7,44.71,44.67,44.7,41074.0,33.879,33.8866,33.8562,33.879,41074.0
2016-05-25 12:30:00,44.7,44.71,44.66,44.68,58281.0,33.879,33.8866,33.8487,33.8638,58281.0
2016-05-25 12:35:00,44.68,44.74,44.67,44.72,61288.0,33.8638,33.9093,33.8562,33.8941,61288.0
2016-05-25 12:40:00,44.72,44.81,44.72,44.81,48980.0,33.8941,33.9623,33.8941,33.9623,48980.0
2016-05-25 12:45:00,44.81,44.86,44.79,44.86,47253.0,33.9623,34.0002,33.9472,34.0002,47253.0
2016-05-25 12:50:00,44.87,44.89,44.85,44.88,61183.0,34.0078,34.023,33.9927,34.0154,61183.0
2016-05-25 12:55:00,44.86,44.89,44.84,44.88,38894.0,34.0002,34.023,33.9851,34.0154,38894.0
2016-05-25 13:00:00,44.88,44.94,44.87,44.91,74968.0,34.0154,34.0609,34.0078,34.0381,74968.0
2016-05-25 13:05:00,44.91,44.97,44.91,44.94,50277.0,34.0381,34.0836,34.0381,34.0609,50277.0
2016-05-25 13:10:00,44.94,44.98,44.92,44.96,42393.0,34.0609,34.0912,34.0457,34.076,42393.0
2016-05-25 13:15:00,44.96,44.99,44.94,44.95,58550.0,34.076,34.0988,34.0609,34.0685,58550.0
2016-05-25 13:20:00,44.95,45.06,44.94,45.03,130392.0,34.0685,34.1518,34.0609,34.1291,130392.0
2016-05-25 13:25:00,45.04,45.04,44.94,44.96,38327.0,34.1367,34.1367,34.0609,34.076,38327.0
2016-05-25 13:30:00,44.96,45.0,44.91,44.91,72303.0,34.076,34.1064,34.0381,34.0381,72303.0
2016-05-25 13:35:00,44.91,44.92,44.87,44.89,55963.0,34.0381,34.0457,34.0078,34.023,55963.0
2016-05-25 13:40:00,44.89,44.93,44.87,44.93,56998.0,34.023,34.0533,34.0078,34.0533,56998.0
2016-05-25 13:45:00,44.93,44.94,44.89,44.9,44874.0,34.0533,34.0609,34.023,34.0306,44874.0
2016-05-25 13:50:00,44.89,44.91,44.86,44.87,55323.0,34.023,34.0381,34.0002,34.0078,55323.0
2016-05-25 13:55:00,44.87,44.89,44.82,44.85,55318.0,34.0078,34.023,33.9699,33.9927,55318.0
2016-05-25 14:00:00,44.86,44.87,44.81,44.84,62293.0,34.0002,34.0078,33.9623,33.9851,62293.0
2016-05-25 14:05:00,44.83,44.83,44.78,44.8,42530.0,33.9775,33.9775,33.9396,33.9548,42530.0
2016-05-25 14:10:00,44.79,44.8,44.73,44.75,73830.0,33.9472,33.9548,33.9017,33.9169,73830.0
2016-05-25 14:15:00,44.75,44.8,44.75,44.77,74923.0,33.9169,33.9548,33.9169,33.932,74923.0
2016-05-25 14:20:00,44.77,44.87,44.76,44.85,42807.0,33.932,34.0078,33.9245,33.9927,42807.0
2016-05-25 14:25:00,44.86,44.91,44.84,44.9,37556.0,34.0002,34.0381,33.9851,34.0306,37556.0
2016-05-25 14:30:00,44.91,44.97,44.9,44.95,68692.0,34.0381,34.0836,34.0306,34.0685,68692.0
2016-05-25 14:35:00,44.95,45.03,44.94,45.0,88248.0,34.0685,34.1291,34.0609,34.1064,88248.0
2016-05-25 14:40:00,44.99,45.03,44.96,44.98,28226.0,34.0988,34.1291,34.076,34.0912,28226.0
2016-05-25 14:45:00,44.98,45.05,44.89,44.91,62020.0,34.0912,34.1442,34.023,34.0381,62020.0
2016-05-25 14:50:00,44.92,44.96,44.88,44.9,33917.0,34.0457,34.076,34.0154,34.0306,33917.0
2016-05-25 14:55:00,44.9,44.91,44.87,44.87,26379.0,34.0306,34.0381,34.0078,34.0078,26379.0
2016-05-25 15:00:00,44.88,44.89,44.81,44.82,54984.0,34.0154,34.023,33.9623,33.9699,54984.0
2016-05-25 15:05:00,44.82,44.86,44.8,44.85,45774.0,33.9699,34.0002,33.9548,33.9927,45774.0
2016-05-25 15:10:00,44.85,44.86,44.75,44.81,67592.0,33.9927,34.0002,33.9169,33.9623,67592.0
2016-05-25 15:15:00,44.81,44.86,44.8,44.84,58837.0,33.9623,34.0002,33.9548,33.9851,58837.0
2016-05-25 15:20:00,44.84,44.91,44.83,44.91,58286.0,33.9851,34.0381,33.9775,34.0381,58286.0
2016-05-25 15:25:00,44.92,45.03,44.91,45.03,70541.0,34.0457,34.1291,34.0381,34.1291,70541.0
2016-05-25 15:30:00,45.02,45.03,44.96,44.99,117335.0,34.1215,34.1291,34.076,34.0988,117335.0
2016-05-25 15:35:00,44.99,45.01,44.92,44.93,81277.0,34.0988,34.1139,34.0457,34.0533,81277.0
2016-05-25 15:40:00,44.93,45.0,44.92,44.96,91044.0,34.0533,34.1064,34.0457,34.076,91044.0
2016-05-25 15:45:00,44.96,44.97,44.9,44.96,87891.0,34.076,34.0836,34.0306,34.076,87891.0
2016-05-25 15:50:00,44.96,44.98,44.94,44.95,138773.0,34.076,34.0912,34.0609,34.0685,138773.0
2016-05-25 15:55:00,44.95,45.0,44.9,44.91,275929.0,34.0685,34.1064,34.0306,34.0381,275929.0
2016-05-26 09:30:00,45.42,45.6,45.35,45.51,207985.0,34.4247,34.5611,34.3716,34.4929,207985.0
2016-05-26 09:35:00,45.55,45.78,45.5,45.72,220016.0,34.5232,34.6975,34.4853,34.6521,220016.0
2016-05-26 09:40:00,45.72,45.77,45.54,45.6,223001.0,34.6521,34.69,34.5156,34.5611,223001.0
2016-05-26 09:45:00,45.6,45.61,45.32,45.54,236215.0,34.5611,34.5687,34.3489,34.5156,236215.0
2016-05-26 09:50:00,45.54,45.6,45.48,45.53,257275.0,34.5156,34.5611,34.4702,34.5081,257275.0
2016-05-26 09:55:00,45.52,45.54,45.25,45.31,153343.0,34.5005,34.5156,34.2958,34.3413,153343.0
2016-05-26 10:00:00,45.31,45.52,45.28,45.47,134187.0,34.3413,34.5005,34.3186,34.4626,134187.0
2016-05-26 10:05:00,45.47,45.6,45.41,45.5,97000.0,34.4626,34.5611,34.4171,34.4853,97000.0
2016-05-26 10:10:00,45.51,45.51,45.13,45.18,102787.0,34.4929,34.4929,34.2049,34.2428,102787.0
2016-05-26 10:15:00,45.18,45.22,45.08,45.21,66772.0,34.2428,34.2731,34.167,34.2655,66772.0
2016-05-26 10:20:00,45.21,45.26,45.15,45.2,73878.0,34.2655,34.3034,34.22,34.2579,73878.0
2016-05-26 10:25:00,45.19,45.3,45.16,45.29,191084.0,34.2504,34.3337,34.2276,34.3262,191084.0
2016-05-26 10:30:00,45.3,45.35,45.03,45.04,99114.0,34.3337,34.3716,34.1291,34.1367,99114.0
2016-05-26 10:35:00,45.03,45.09,44.89,45.07,130419.0,34.1291,34.1746,34.023,34.1594,130419.0
2016-05-26 10:40:00,45.07,45.15,45.03,45.03,93672.0,34.1594,34.22,34.1291,34.1291,93672.0
2016-05-26 10:45:00,45.03,45.05,44.94,44.96,119305.0,34.1291,34.1442,34.0609,34.076,119305.0
2016-05-26 10:50:00,44.96,45.02,44.87,45.0,158021.0,34.076,34.1215,34.0078,34.1064,158021.0
2016-05-26 10:55:00,45.01,45.09,44.94,44.95,141642.0,34.1139,34.1746,34.0609,34.0685,141642.0
2016-05-26 11:00:00,44.94,45.15,44.92,45.14,237939.0,34.0609,34.22,34.0457,34.2125,237939.0
2016-05-26 11:05:00,45.14,45.18,45.04,45.07,294097.0,34.2125,34.2428,34.1367,34.1594,294097.0
2016-05-26 11:10:00,45.07,45.12,44.98,45.01,117500.0,34.1594,34.1973,34.0912,34.1139,117500.0
2016-05-26 11:15:00,45.0,45.14,45.0,45.11,85134.0,34.1064,34.2125,34.1064,34.1897,85134.0
2016-05-26 11:20:00,45.1,45.26,45.08,45.26,67242.0,34.1821,34.3034,34.167,34.3034,67242.0
2016-05-26 11:25:00,45.27,45.33,45.21,45.3,72292.0,34.311,34.3565,34.2655,34.3337,72292.0
2016-05-26 11:30:00,45.3,45.3,45.14,45.18,60369.0,34.3337,34.3337,34.2125,34.2428,60369.0
2016-05-26 11:35:00,45.19,45.25,45.13,45.21,38694.0,34.2504,34.2958,34.2049,34.2655,38694.0
2016-05-26 11:40:00,45.21,45.23,45.18,45.21,33916.0,34.2655,34.2807,34.2428,34.2655,33916.0
2016-05-26 11:45:00,45.22,45.26,45.18,45.18,42536.0,34.2731,34.3034,34.2428,34.2428,42536.0
2016-05-26 11:50:00,45.18,45.21,45.12,45.21,31789.0,34.2428,34.2655,34.1973,34.2655,31789.0
2016-05-26 11:55:00,45.22,45.23,45.16,45.21,90869.0,34.2731,34.2807,34.2276,34.2655,90869.0
2016-05-26 12:00:00,45.22,45.33,45.21,45.3,76900.0,34.2731,34.3565,34.2655,34.3337,76900.0
2016-05-26 12:05:00,45.31,45.33,45.24,45.28,65602.0,34.3413,34.3565,34.2883,34.3186,65602.0
2016-05-26 12:10:00,45.28,45.34,45.26,45.26,59222.0,34.3186,34.364,34.3034,34.3034,59222.0
2016-05-26 12:15:00,45.26,45.27,45.14,45.16,36535.0,34.3034,34.311,34.2125,34.2276,36535.0
2016-05-26 12:20:00,45.16,45.23,45.16,45.23,33958.0,34.2276,34.2807,34.2276,34.2807,33958.0
2016-05-26 12:25:00,45.22,45.25,45.19,45.23,33387.0,34.2731,34.2958,34.2504,34.2807,33387.0
2016-05-26 12:30:00,45.22,45.25,45.15,45.16,34087.0,34.2731,34.2958,34.22,34.2276,34087.0
2016-05-26 12:35:00,45.17,45.24,45.13,45.19,57449.0,34.2352,34.2883,34.2049,34.2504,57449.0
2016-05-26 12:40:00,45.2,45.2,45.14,45.17,55026.0,34.2579,34.2579,34.2125,34.2352,55026.0
2016-05-26 12:45:00,45.17,45.17,45.07,45.15,71077.0,34.2352,34.2352,34.1594,34.22,71077.0
2016-05-26 12:50:00,45.16,45.16,45.1,45.11,41353.0,34.2276,34.2276,34.1821,34.1897,41353.0
2016-05-26 12:55:00,45.11,45.18,45.09,45.13,33367.0,34.1897,34.2428,34.1746,34.2049,33367.0
2016-05-26 13:00:00,45.14,45.23,45.14,45.2,27736.0,34.2125,34.2807,34.2125,34.2579,27736.0
2016-05-26 13:05:00,45.2,45.26,45.17,45.2,115645.0,34.2579,34.3034,34.2352,34.2579,115645.0
2016-05-26 13:10:00,45.19,45.24,45.18,45.23,38215.0,34.2504,34.2883,34.2428,34.2807,38215.0
2016-05-26 13:15:00,45.22,45.26,45.22,45.25,61054.0,34.2731,34.3034,34.2731,34.2958,61054.0
2016-05-26 13:20:00,45.24,45.24,45.11,45.17,39503.0,34.2883,34.2883,34.1897,34.2352,39503.0
2016-05-26 13:25:00,45.18,45.18,45.11,45.16,29920.0,34.2428,34.2428,34.1897,34.2276,29920.0
2016-05-26 13:30:00,45.15,45.15,45.08,45.08,33821.0,34.22,34.22,34.167,34.167,33821.0
2016-05-26 13:35:00,45.08,45.12,45.03,45.11,37865.0,34.167,34.1973,34.1291,34.1897,37865.0
2016-05-26 13:40:00,45.11,45.11,44.98,45.0,65338.0,34.1897,34.1897,34.0912,34.1064,65338.0
2016-05-26 13:45:00,45.01,45.08,44.99,45.08,26833.0,34.1139,34.167,34.0988,34.167,26833.0
2016-05-26 13:50:00,45.08,45.14,45.07,45.12,37091.0,34.167,34.2125,34.1594,34.1973,37091.0
2016-05-26 13:55:00,45.12,45.14,45.09,45.09,32954.0,34.1973,34.2125,34.1746,34.1746,32954.0
2016-05-26 14:00:00,45.1,45.12,45.04,45.07,52030.0,34.1821,34.1973,34.1367,34.1594,52030.0
2016-05-26 14:05:00,45.06,45.08,45.01,45.07,37739.0,34.1518,34.167,34.1139,34.1594,37739.0
2016-05-26 14:10:00,45.07,45.14,45.03,45.13,41753.0,34.1594,34.2125,34.1291,34.2049,41753.0
2016-05-26 14:15:00,45.13,45.19,45.11,45.18,53439.0,34.2049,34.2504,34.1897,34.2428,53439.0
2016-05-26 14:20:00,45.18,45.21,45.14,45.15,74707.0,34.2428,34.2655,34.2125,34.22,74707.0
2016-05-26 14:25:00,45.15,45.15,45.01,45.03,92931.0,34.22,34.22,34.1139,34.1291,92931.0
2016-05-26 14:30:00,45.02,45.08,45.02,45.06,44851.0,34.1215,34.167,34.1215,34.1518,44851.0
2016-05-26 14:35:00,45.07,45.07,44.99,45.02,54055.0,34.1594,34.1594,34.0988,34.1215,54055.0
2016-05-26 14:40:00,45.01,45.01,44.95,44.98,58134.0,34.1139,34.1139,34.0685,34.0912,58134.0
2016-05-26 14:45:00,44.98,45.02,44.94,44.94,49524.0,34.0912,34.1215,34.0609,34.0609,49524.0
2016-05-26 14:50:00,44.95,45.0,44.94,44.95,51631.0,34.0685,34.1064,34.0609,34.0685,51631.0
2016-05-26 14:55:00,44.94,44.96,44.88,44.92,64924.0,34.0609,34.076,34.0154,34.0457,64924.0
2016-05-26 15:00:00,44.92,44.98,44.9,44.96,52418.0,34.0457,34.0912,34.0306,34.076,52418.0
2016-05-26 15:05:00,44.97,44.98,44.9,44.95,47355.0,34.0836,34.0912,34.0306,34.0685,47355.0
2016-05-26 15:10:00,44.95,44.96,44.89,44.9,48030.0,34.0685,34.076,34.023,34.0306,48030.0
2016-05-26 15:15:00,44.9,44.93,44.9,44.92,46800.0,34.0306,34.0533,34.0306,34.0457,46800.0
2016-05-26 15:20:00,44.92,44.94,44.85,44.85,65479.0,34.0457,34.0609,33.9927,33.9927,65479.0
2016-05-26 15:25:00,44.86,44.88,44.79,44.8,75098.0,34.0002,34.0154,33.9472,33.9548,75098.0
2016-05-26 15:30:00,44.8,44.83,44.77,44.79,76210.0,33.9548,33.9775,33.932,33.9472,76210.0
2016-05-26 15:35:00,44.78,44.8,44.75,44.77,70384.0,33.9396,33.9548,33.9169,33.932,70384.0
2016-05-26 15:40:00,44.77,44.79,44.76,44.77,83261.0,33.932,33.9472,33.9245,33.932,83261.0
2016-05-26 15:45:00,44.76,44.78,44.72,44.76,113605.0,33.9245,33.9396,33.8941,33.9245,113605.0
2016-05-26 15:50:00,44.76,44.76,44.7,44.72,116173.0,33.9245,33.9245,33.879,33.8941,116173.0
2016-05-26 15:55:00,44.71,44.72,44.68,44.72,293323.0,33.8866,33.8941,33.8638,33.8941,293323.0
2016-05-27 09:30:00,44.27,44.41,44.19,44.3,123803.0,33.5531,33.6592,33.4924,33.5758,123803.0
2016-05-27 09:35:00,44.31,44.33,43.85,44.19,133977.0,33.5834,33.5985,33.2347,33.4924,133977.0
2016-05-27 09:40:00,44.19,44.22,43.96,44.16,98930.0,33.4924,33.5152,33.3181,33.4697,98930.0
2016-05-27 09:45:00,44.17,44.34,44.16,44.17,70325.0,33.4773,33.6061,33.4697,33.4773,70325.0
2016-05-27 09:50:00,44.16,44.24,43.98,43.98,93571.0,33.4697,33.5303,33.3333,33.3333,93571.0
2016-05-27 09:55:00,43.98,44.03,43.93,43.98,52413.0,33.3333,33.3712,33.2954,33.3333,52413.0
2016-05-27 10:00:00,43.99,44.15,43.93,44.13,85599.0,33.3409,33.4621,33.2954,33.447,85599.0
2016-05-27 10:05:00,44.12,44.13,44.01,44.11,75472.0,33.4394,33.447,33.356,33.4318,75472.0
2016-05-27 10:10:00,44.1,44.26,44.1,44.21,92334.0,33.4242,33.5455,33.4242,33.5076,92334.0
2016-05-27 10:15:00,44.22,44.35,44.18,44.22,178850.0,33.5152,33.6137,33.4849,33.5152,178850.0
2016-05-27 10:20:00,44.22,44.35,44.2,44.26,60236.0,33.5152,33.6137,33.5,33.5455,60236.0
2016-05-27 10:25:00,44.28,44.31,44.19,44.2,67074.0,33.5607,33.5834,33.4924,33.5,67074.0
2016-05-27 10:30:00,44.21,44.26,44.1,44.13,74389.0,33.5076,33.5455,33.4242,33.447,74389.0
2016-05-27 10:35:00,44.14,44.19,44.07,44.08,72022.0,33.4545,33.4924,33.4015,33.4091,72022.0
2016-05-27 10:40:00,44.07,44.13,44.0,44.05,67559.0,33.4015,33.447,33.3484,33.3863,67559.0
2016-05-27 10:45:00,44.04,44.23,44.03,44.19,50985.0,33.3788,33.5228,33.3712,33.4924,50985.0
2016-05-27 10:50:00,44.21,44.26,44.13,44.17,42462.0,33.5076,33.5455,33.447,33.4773,42462.0
2016-05-27 10:55:00,44.17,44.27,44.14,44.24,77443.0,33.4773,33.5531,33.4545,33.5303,77443.0
2016-05-27 11:00:00,44.24,44.31,44.23,44.25,42830.0,33.5303,33.5834,33.5228,33.5379,42830.0
2016-05-27 11:05:00,44.26,44.26,43.99,44.01,86647.0,33.5455,33.5455,33.3409,33.356,86647.0
2016-05-27 11:10:00,44.01,44.07,43.94,44.06,49944.0,33.356,33.4015,33.303,33.3939,49944.0
2016-05-27 11:15:00,44.07,44.1,44.02,44.04,40705.0,33.4015,33.4242,33.3636,33.3788,40705.0
2016-05-27 11:20:00,44.04,44.07,44.02,44.03,34924.0,33.3788,33.4015,33.3636,33.3712,34924.0
2016-05-27 11:25:00,44.02,44.12,44.0,44.11,49041.0,33.3636,33.4394,33.3484,33.4318,49041.0
2016-05-27 11:30:00,44.11,44.15,44.06,44.06,69842.0,33.4318,33.4621,33.3939,33.3939,69842.0
2016-05-27 11:35:00,44.07,44.12,43.99,44.09,75788.0,33.4015,33.4394,33.3409,33.4166,75788.0
2016-05-27 11:40:00,44.09,44.1,44.04,44.09,46782.0,33.4166,33.4242,33.3788,33.4166,46782.0
2016-05-27 11:45:00,44.08,44.09,44.02,44.08,39030.0,33.4091,33.4166,33.3636,33.4091,39030.0
2016-05-27 11:50:00,44.07,44.07,43.97,44.03,64270.0,33.4015,33.4015,33.3257,33.3712,64270.0
2016-05-27 11:55:00,44.04,44.11,44.0,44.04,35672.0,33.3788,33.4318,33.3484,33.3788,35672.0
2016-05-27 12:00:00,44.05,44.07,44.02,44.04,56831.0,33.3863,33.4015,33.3636,33.3788,56831.0
2016-05-27 12:05:00,44.05,44.12,44.02,44.03,44421.0,33.3863,33.4394,33.3636,33.3712,44421.0
2016-05-27 12:10:00,44.04,44.13,44.04,44.11,37817.0,33.3788,33.447,33.3788,33.4318,37817.0
2016-05-27 12:15:00,44.11,44.12,44.03,44.05,37381.0,33.4318,33.4394,33.3712,33.3863,37381.0
2016-05-27 12:20:00,44.05,44.06,44.02,44.05,34315.0,33.3863,33.3939,33.3636,33.3863,34315.0
2016-05-27 12:25:00,44.05,44.11,44.03,44.08,38213.0,33.3863,33.4318,33.3712,33.4091,38213.0
2016-05-27 12:30:00,44.09,44.09,44.03,44.05,43101.0,33.4166,33.4166,33.3712,33.3863,43101.0
2016-05-27 12:35:00,44.06,44.11,44.05,44.08,25921.0,33.3939,33.4318,33.3863,33.4091,25921.0
2016-05-27 12:40:00,44.07,44.1,44.04,44.09,35882.0,33.4015,33.4242,33.3788,33.4166,35882.0
2016-05-27 12:45:00,44.09,44.14,44.08,44.1,49661.0,33.4166,33.4545,33.4091,33.4242,49661.0
2016-05-27 12:50:00,44.1,44.11,44.04,44.07,34390.0,33.4242,33.4318,33.3788,33.4015,34390.0
2016-05-27 12:55:00,44.07,44.07,44.01,44.02,25313.0,33.4015,33.4015,33.356,33.3636,25313.0
2016-05-27 13:00:00,44.02,44.04,43.98,44.0,60861.0,33.3636,33.3788,33.3333,33.3484,60861.0
2016-05-27 13:05:00,44.0,44.02,43.95,43.99,64535.0,33.3484,33.3636,33.3105,33.3409,64535.0
2016-05-27 13:10:00,44.0,44.01,43.96,44.0,17959.0,33.3484,33.356,33.3181,33.3484,17959.0
2016-05-27 13:15:00,44.0,44.05,43.97,44.03,50521.0,33.3484,33.3863,33.3257,33.3712,50521.0
2016-05-27 13:20:00,44.04,44.13,44.04,44.1,72512.0,33.3788,33.447,33.3788,33.4242,72512.0
2016-05-27 13:25:00,44.11,44.17,44.11,44.13,33839.0,33.4318,33.4773,33.4318,33.447,33839.0
2016-05-27 13:30:00,44.13,44.19,44.13,44.14,38509.0,33.447,33.4924,33.447,33.4545,38509.0
2016-05-27 13:35:00,44.14,44.15,43.95,43.96,50263.0,33.4545,33.4621,33.3105,33.3181,50263.0
2016-05-27 13:40:00,43.95,44.08,43.95,44.05,61398.0,33.3105,33.4091,33.3105,33.3863,61398.0
2016-05-27 13:45:00,44.05,44.13,44.05,44.06,51124.0,33.3863,33.447,33.3863,33.3939,51124.0
2016-05-27 13:50:00,44.07,44.13,44.07,44.13,36785.0,33.4015,33.447,33.4015,33.447,36785.0
2016-05-27 13:55:00,44.13,44.13,43.98,43.98,58090.0,33.447,33.447,33.3333,33.3333,58090.0
2016-05-27 14:00:00,43.99,44.11,43.98,44.11,37914.0,33.3409,33.4318,33.3333,33.4318,37914.0
2016-05-27 14:05:00,44.11,44.12,44.05,44.07,49617.0,33.4318,33.4394,33.3863,33.4015,49617.0
2016-05-27 14:10:00,44.06,44.13,44.06,44.06,43924.0,33.3939,33.447,33.3939,33.3939,43924.0
2016-05-27 14:15:00,44.05,44.07,43.96,43.98,56229.0,33.3863,33.4015,33.3181,33.3333,56229.0
2016-05-27 14:20:00,43.98,44.06,43.97,44.04,35025.0,33.3333,33.3939,33.3257,33.3788,35025.0
2016-05-27 14:25:00,44.04,44.13,44.04,44.07,71454.0,33.3788,33.447,33.3788,33.4015,71454.0
2016-05-27 14:30:00,44.08,44.1,44.06,44.07,44828.0,33.4091,33.4242,33.3939,33.4015,44828.0
2016-05-27 14:35:00,44.08,44.09,43.99,44.04,49074.0,33.4091,33.4166,33.3409,33.3788,49074.0
2016-05-27 14:40:00,44.04,44.07,44.01,44.04,41388.0,33.3788,33.4015,33.356,33.3788,41388.0
2016-05-27 14:45:00,44.05,44.11,44.04,44.11,41571.0,33.3863,33.4318,33.3788,33.4318,41571.0
2016-05-27 14:50:00,44.1,44.1,44.05,44.07,42745.0,33.4242,33.4242,33.3863,33.4015,42745.0
2016-05-27 14:55:00,44.06,44.1,44.04,44.1,32512.0,33.3939,33.4242,33.3788,33.4242,32512.0
2016-05-27 15:00:00,44.1,44.1,44.03,44.06,36417.0,33.4242,33.4242,33.3712,33.3939,36417.0
2016-05-27 15:05:00,44.06,44.13,44.06,44.12,43879.0,33.3939,33.447,33.3939,33.4394,43879.0
2016-05-27 15:10:00,44.12,44.18,44.11,44.18,65884.0,33.4394,33.4849,33.4318,33.4849,65884.0
2016-05-27 15:15:00,44.19,44.2,44.14,44.17,46799.0,33.4924,33.5,33.4545,33.4773,46799.0
2016-05-27 15:20:00,44.18,44.2,44.14,44.2,66978.0,33.4849,33.5,33.4545,33.5,66978.0
2016-05-27 15:25:00,44.2,44.29,44.19,44.27,151509.0,33.5,33.5682,33.4924,33.5531,151509.0
2016-05-27 15:30:00,44.27,44.33,44.27,44.32,79629.0,33.5531,33.5985,33.5531,33.591,79629.0
2016-05-27 15:35:00,44.32,44.37,44.31,44.36,64581.0,33.591,33.6289,33.5834,33.6213,64581.0
2016-05-27 15:40:00,44.36,44.41,44.36,44.37,140933.0,33.6213,33.6592,33.6213,33.6289,140933.0
2016-05-27 15:45:00,44.37,44.43,44.36,44.36,111953.0,33.6289,33.6743,33.6213,33.6213,111953.0
2016-05-27 15:50:00,44.37,44.39,44.33,44.34,130783.0,33.6289,33.644,33.5985,33.6061,130783.0
2016-05-27 15:55:00,44.34,44.35,44.3,44.32,460149.0,33.6061,33.6137,33.5758,33.591,460149.0
2016-05-31 09:30:00,44.59,44.65,44.38,44.56,118406.0,33.7956,33.8411,33.6364,33.7729,118406.0
2016-05-31 09:35:00,44.57,44.99,44.5,44.89,170034.0,33.7804,34.0988,33.7274,34.023,170034.0
2016-05-31 09:40:00,44.89,45.0,44.88,44.93,111904.0,34.023,34.1064,34.0154,34.0533,111904.0
2016-05-31 09:45:00,44.96,45.18,44.92,45.17,244919.0,34.076,34.2428,34.0457,34.2352,244919.0
2016-05-31 09:50:00,45.16,45.27,45.12,45.15,127411.0,34.2276,34.311,34.1973,34.22,127411.0
2016-05-31 09:55:00,45.15,45.16,44.77,44.79,100068.0,34.22,34.2276,33.932,33.9472,100068.0
2016-05-31 10:00:00,44.8,44.91,44.75,44.83,114017.0,33.9548,34.0381,33.9169,33.9775,114017.0
2016-05-31 10:05:00,44.85,44.93,44.78,44.82,90339.0,33.9927,34.0533,33.9396,33.9699,90339.0
2016-05-31 10:10:00,44.81,44.86,44.72,44.82,83629.0,33.9623,34.0002,33.8941,33.9699,83629.0
2016-05-31 10:15:00,44.83,44.98,44.82,44.85,141355.0,33.9775,34.0912,33.9699,33.9927,141355.0
2016-05-31 10:20:00,44.87,44.94,44.8,44.8,144474.0,34.0078,34.0609,33.9548,33.9548,144474.0
2016-05-31 10:25:00,44.8,44.82,44.73,44.79,67607.0,33.9548,33.9699,33.9017,33.9472,67607.0
2016-05-31 10:30:00,44.81,44.88,44.79,44.8,118709.0,33.9623,34.0154,33.9472,33.9548,118709.0
2016-05-31 10:35:00,44.8,44.86,44.69,44.71,191906.0,33.9548,34.0002,33.8714,33.8866,191906.0
2016-05-31 10:40:00,44.7,44.78,44.61,44.67,194456.0,33.879,33.9396,33.8108,33.8562,194456.0
2016-05-31 10:45:00,44.68,44.68,44.61,44.62,68244.0,33.8638,33.8638,33.8108,33.8183,68244.0
2016-05-31 10:50:00,44.62,44.65,44.56,44.61,79205.0,33.8183,33.8411,33.7729,33.8108,79205.0
2016-05-31 10:55:00,44.62,44.64,44.5,44.54,127393.0,33.8183,33.8335,33.7274,33.7577,127393.0
2016-05-31 11:00:00,44.53,44.55,44.46,44.52,69441.0,33.7501,33.7653,33.6971,33.7426,69441.0
2016-05-31 11:05:00,44.53,44.6,44.51,44.6,88352.0,33.7501,33.8032,33.735,33.8032,88352.0
2016-05-31 11:10:00,44.59,44.6,44.47,44.57,146392.0,33.7956,33.8032,33.7047,33.7804,146392.0
2016-05-31 11:15:00,44.57,44.62,44.55,44.59,72760.0,33.7804,33.8183,33.7653,33.7956,72760.0
2016-05-31 11:20:00,44.59,44.61,44.47,44.5,91207.0,33.7956,33.8108,33.7047,33.7274,91207.0
2016-05-31 11:25:00,44.51,44.52,44.41,44.42,50647.0,33.735,33.7426,33.6592,33.6668,50647.0
2016-05-31 11:30:00,44.41,44.42,44.26,44.31,79458.0,33.6592,33.6668,33.5455,33.5834,79458.0
2016-05-31 11:35:00,44.31,44.39,44.3,44.39,44580.0,33.5834,33.644,33.5758,33.644,44580.0
2016-05-31 11:40:00,44.4,44.49,44.4,44.48,48488.0,33.6516,33.7198,33.6516,33.7122,48488.0
2016-05-31 11:45:00,44.48,44.48,44.44,44.45,58278.0,33.7122,33.7122,33.6819,33.6895,58278.0
2016-05-31 11:50:00,44.44,44.49,44.41,44.45,43287.0,33.6819,33.7198,33.6592,33.6895,43287.0
2016-05-31 11:55:00,44.45,44.46,44.39,44.41,41328.0,33.6895,33.6971,33.644,33.6592,41328.0
2016-05-31 12:00:00,44.41,44.48,44.4,44.43,31034.0,33.6592,33.7122,33.6516,33.6743,31034.0
2016-05-31 12:05:00,44.43,44.44,44.34,44.41,44335.0,33.6743,33.6819,33.6061,33.6592,44335.0
2016-05-31 12:10:00,44.4,44.4,44.3,44.31,36468.0,33.6516,33.6516,33.5758,33.5834,36468.0
2016-05-31 12:15:00,44.31,44.38,44.31,44.33,38889.0,33.5834,33.6364,33.5834,33.5985,38889.0
2016-05-31 12:20:00,44.33,44.36,44.3,44.34,46757.0,33.5985,33.6213,33.5758,33.6061,46757.0
2016-05-31 12:25:00,44.32,44.35,44.3,44.34,37388.0,33.591,33.6137,33.5758,33.6061,37388.0
2016-05-31 12:30:00,44.34,44.39,44.34,44.38,39825.0,33.6061,33.644,33.6061,33.6364,39825.0
2016-05-31 12:35:00,44.38,44.43,44.37,44.41,24682.0,33.6364,33.6743,33.6289,33.6592,24682.0
2016-05-31 12:40:00,44.41,44.41,44.35,44.37,41835.0,33.6592,33.6592,33.6137,33.6289,41835.0
2016-05-31 12:45:00,44.37,44.44,44.36,44.43,32981.0,33.6289,33.6819,33.6213,33.6743,32981.0
2016-05-31 12:50:00,44.42,44.49,44.42,44.42,31952.0,33.6668,33.7198,33.6668,33.6668,31952.0
2016-05-31 12:55:00,44.42,44.43,44.36,44.39,50505.0,33.6668,33.6743,33.6213,33.644,50505.0
2016-05-31 13:00:00,44.39,44.46,44.38,44.46,67128.0,33.644,33.6971,33.6364,33.6971,67128.0
2016-05-31 13:05:00,44.46,44.48,44.43,44.43,34556.0,33.6971,33.7122,33.6743,33.6743,34556.0
2016-05-31 13:10:00,44.44,44.46,44.41,44.44,24890.0,33.6819,33.6971,33.6592,33.6819,24890.0
2016-05-31 13:15:00,44.44,44.47,44.41,44.46,36132.0,33.6819,33.7047,33.6592,33.6971,36132.0
2016-05-31 13:20:00,44.45,44.48,44.41,44.42,31755.0,33.6895,33.7122,33.6592,33.6668,31755.0
2016-05-31 13:25:00,44.43,44.48,44.42,44.45,32325.0,33.6743,33.7122,33.6668,33.6895,32325.0
2016-05-31 13:30:00,44.45,44.48,44.42,44.42,28343.0,33.6895,33.7122,33.6668,33.6668,28343.0
2016-05-31 13:35:00,44.41,44.44,44.39,44.42,28549.0,33.6592,33.6819,33.644,33.6668,28549.0
2016-05-31 13:40:00,44.41,44.43,44.37,44.4,31287.0,33.6592,33.6743,33.6289,33.6516,31287.0
2016-05-31 13:45:00,44.41,44.41,44.32,44.32,41955.0,33.6592,33.6592,33.591,33.591,41955.0
2016-05-31 13:50:00,44.33,44.34,44.28,44.29,54909.0,33.5985,33.6061,33.5607,33.5682,54909.0
2016-05-31 13:55:00,44.3,44.31,44.24,44.26,62372.0,33.5758,33.5834,33.5303,33.5455,62372.0
2016-05-31 14:00:00,44.26,44.28,44.16,44.18,59076.0,33.5455,33.5607,33.4697,33.4849,59076.0
2016-05-31 14:05:00,44.19,44.25,44.17,44.19,42709.0,33.4924,33.5379,33.4773,33.4924,42709.0
2016-05-31 14:10:00,44.2,44.21,44.01,44.03,40098.0,33.5,33.5076,33.356,33.3712,40098.0
2016-05-31 14:15:00,44.04,44.07,44.0,44.0,48320.0,33.3788,33.4015,33.3484,33.3484,48320.0
2016-05-31 14:20:00,43.99,44.07,43.94,43.97,69245.0,33.3409,33.4015,33.303,33.3257,69245.0
2016-05-31 14:25:00,43.97,43.98,43.9,43.96,42172.0,33.3257,33.3333,33.2726,33.3181,42172.0
2016-05-31 14:30:00,43.95,43.97,43.93,43.96,43478.0,33.3105,33.3257,33.2954,33.3181,43478.0
2016-05-31 14:35:00,43.97,43.98,43.95,43.96,36321.0,33.3257,33.3333,33.3105,33.3181,36321.0
2016-05-31 14:40:00,43.95,43.97,43.87,43.87,45339.0,33.3105,33.3257,33.2499,33.2499,45339.0
2016-05-31 14:45:00,43.88,43.89,43.77,43.84,83385.0,33.2575,33.2651,33.1741,33.2272,83385.0
2016-05-31 14:50:00,43.84,43.91,43.84,43.86,60202.0,33.2272,33.2802,33.2272,33.2423,60202.0
2016-05-31 14:55:00,43.86,43.87,43.75,43.75,44800.0,33.2423,33.2499,33.159,33.159,44800.0
2016-05-31 15:00:00,43.76,43.77,43.68,43.72,107045.0,33.1665,33.1741,33.1059,33.1362,107045.0
2016-05-31 15:05:00,43.72,43.75,43.69,43.71,65043.0,33.1362,33.159,33.1135,33.1286,65043.0
2016-05-31 15:10:00,43.72,43.8,43.71,43.8,44287.0,33.1362,33.1969,33.1286,33.1969,44287.0
2016-05-31 15:15:00,43.8,43.9,43.78,43.89,94808.0,33.1969,33.2726,33.1817,33.2651,94808.0
2016-05-31 15:20:00,43.89,43.93,43.83,43.83,95700.0,33.2651,33.2954,33.2196,33.2196,95700.0
2016-05-31 15:25:00,43.83,43.85,43.76,43.79,63302.0,33.2196,33.2347,33.1665,33.1893,63302.0
2016-05-31 15:30:00,43.78,43.86,43.78,43.82,74224.0,33.1817,33.2423,33.1817,33.212,74224.0
2016-05-31 15:35:00,43.83,43.87,43.81,43.84,82233.0,33.2196,33.2499,33.2044,33.2272,82233.0
2016-05-31 15:40:00,43.84,43.86,43.81,43.84,121978.0,33.2272,33.2423,33.2044,33.2272,121978.0
2016-05-31 15:45:00,43.84,43.84,43.78,43.8,205441.0,33.2272,33.2272,33.1817,33.1969,205441.0
2016-05-31 15:50:00,43.8,43.88,43.8,43.88,156979.0,33.1969,33.2575,33.1969,33.2575,156979.0
2016-05-31 15:55:00,43.87,43.9,43.79,43.79,869868.0,33.2499,33.2726,33.1893,33.1893,869868.0
2016-06-01 09:30:00,43.37,43.51,43.21,43.45,399177.0,32.8709,32.9771,32.7497,32.9316,399177.0
2016-06-01 09:35:00,43.43,43.5,43.27,43.38,146027.0,32.9164,32.9695,32.7952,32.8785,146027.0
2016-06-01 09:40:00,43.37,43.49,43.3,43.44,144020.0,32.8709,32.9619,32.8179,32.924,144020.0
2016-06-01 09:45:00,43.45,43.52,43.27,43.47,237661.0,32.9316,32.9846,32.7952,32.9467,237661.0
2016-06-01 09:50:00,43.46,43.57,43.35,43.38,190511.0,32.9392,33.0225,32.8558,32.8785,190511.0
2016-06-01 09:55:00,43.38,43.49,43.33,43.48,298369.0,32.8785,32.9619,32.8406,32.9543,298369.0
2016-06-01 10:00:00,43.49,43.54,43.41,43.51,183599.0,32.9619,32.9998,32.9013,32.9771,183599.0
2016-06-01 10:05:00,43.51,43.54,43.41,43.47,146162.0,32.9771,32.9998,32.9013,32.9467,146162.0
2016-06-01 10:10:00,43.47,43.49,43.28,43.3,209205.0,32.9467,32.9619,32.8027,32.8179,209205.0
2016-06-01 10:15:00,43.3,43.45,43.29,43.31,119445.0,32.8179,32.9316,32.8103,32.8255,119445.0
2016-06-01 10:20:00,43.32,43.46,43.31,43.4,142574.0,32.833,32.9392,32.8255,32.8937,142574.0
2016-06-01 10:25:00,43.41,43.47,43.37,43.46,78558.0,32.9013,32.9467,32.8709,32.9392,78558.0
2016-06-01 10:30:00,43.45,43.58,43.43,43.54,90646.0,32.9316,33.0301,32.9164,32.9998,90646.0
2016-06-01 10:35:00,43.54,43.56,43.44,43.47,82857.0,32.9998,33.015,32.924,32.9467,82857.0
2016-06-01 10:40:00,43.47,43.51,43.38,43.49,184046.0,32.9467,32.9771,32.8785,32.9619,184046.0
2016-06-01 10:45:00,43.49,43.53,43.39,43.4,134012.0,32.9619,32.9922,32.8861,32.8937,134012.0
2016-06-01 10:50:00,43.41,43.57,43.4,43.48,122824.0,32.9013,33.0225,32.8937,32.9543,122824.0
2016-06-01 10:55:00,43.49,43.5,43.38,43.38,85576.0,32.9619,32.9695,32.8785,32.8785,85576.0
2016-06-01 11:00:00,43.39,43.6,43.39,43.56,46954.0,32.8861,33.0453,32.8861,33.015,46954.0
2016-06-01 11:05:00,43.57,43.62,43.55,43.59,38057.0,33.0225,33.0604,33.0074,33.0377,38057.0
2016-06-01 11:10:00,43.58,43.87,43.57,43.87,123055.0,33.0301,33.2499,33.0225,33.2499,123055.0
2016-06-01 11:15:00,43.87,44.04,43.86,43.91,85304.0,33.2499,33.3788,33.2423,33.2802,85304.0
2016-06-01 11:20:00,43.92,44.07,43.89,43.94,68340.0,33.2878,33.4015,33.2651,33.303,68340.0
2016-06-01 11:25:00,43.94,44.0,43.89,43.91,42273.0,33.303,33.3484,33.2651,33.2802,42273.0
2016-06-01 11:30:00,43.92,43.97,43.88,43.95,71211.0,33.2878,33.3257,33.2575,33.3105,71211.0
2016-06-01 11:35:00,43.96,44.08,43.95,43.97,74872.0,33.3181,33.4091,33.3105,33.3257,74872.0
2016-06-01 11:40:00,43.98,44.04,43.95,43.99,77391.0,33.3333,33.3788,33.3105,33.3409,77391.0
2016-06-01 11:45:00,43.99,44.0,43.8,43.85,45542.0,33.3409,33.3484,33.1969,33.2347,45542.0
2016-06-01 11:50:00,43.85,43.88,43.79,43.79,41222.0,33.2347,33.2575,33.1893,33.1893,41222.0
2016-06-01 11:55:00,43.78,43.83,43.76,43.8,45317.0,33.1817,33.2196,33.1665,33.1969,45317.0
2016-06-01 12:00:00,43.81,43.86,43.76,43.84,31227.0,33.2044,33.2423,33.1665,33.2272,31227.0
2016-06-01 12:05:00,43.83,44.02,43.81,43.96,45002.0,33.2196,33.3636,33.2044,33.3181,45002.0
2016-06-01 12:10:00,43.97,44.04,43.95,44.02,42009.0,33.3257,33.3788,33.3105,33.3636,42009.0
2016-06-01 12:15:00,44.03,44.04,43.98,44.0,32836.0,33.3712,33.3788,33.3333,33.3484,32836.0
2016-06-01 12:20:00,44.0,44.03,43.92,43.96,50637.0,33.3484,33.3712,33.2878,33.3181,50637.0
2016-06-01 12:25:00,43.96,43.97,43.88,43.91,50091.0,33.3181,33.3257,33.2575,33.2802,50091.0
2016-06-01 12:30:00,43.91,43.92,43.82,43.84,35647.0,33.2802,33.2878,33.212,33.2272,35647.0
2016-06-01 12:35:00,43.85,43.87,43.8,43.8,27268.0,33.2347,33.2499,33.1969,33.1969,27268.0
2016-06-01 12:40:00,43.81,43.85,43.75,43.75,17376.0,33.2044,33.2347,33.159,33.159,17376.0
2016-06-01 12:45:00,43.76,43.82,43.75,43.8,31016.0,33.1665,33.212,33.159,33.1969,31016.0
2016-06-01 12:50:00,43.8,43.83,43.75,43.82,38380.0,33.1969,33.2196,33.159,33.212,38380.0
2016-06-01 12:55:00,43.82,43.83,43.77,43.81,24135.0,33.212,33.2196,33.1741,33.2044,24135.0
2016-06-01 13:00:00,43.81,43.88,43.8,43.81,36809.0,33.2044,33.2575,33.1969,33.2044,36809.0
2016-06-01 13:05:00,43.81,43.86,43.8,43.83,24800.0,33.2044,33.2423,33.1969,33.2196,24800.0
2016-06-01 13:10:00,43.83,43.83,43.79,43.81,21637.0,33.2196,33.2196,33.1893,33.2044,21637.0
2016-06-01 13:15:00,43.82,43.85,43.79,43.81,38200.0,33.212,33.2347,33.1893,33.2044,38200.0
2016-06-01 13:20:00,43.81,43.84,43.77,43.8,65762.0,33.2044,33.2272,33.1741,33.1969,65762.0
2016-06-01 13:25:00,43.8,43.86,43.79,43.84,37185.0,33.1969,33.2423,33.1893,33.2272,37185.0
2016-06-01 13:30:00,43.84,43.87,43.83,43.87,23312.0,33.2272,33.2499,33.2196,33.2499,23312.0
2016-06-01 13:35:00,43.86,43.87,43.8,43.82,20200.0,33.2423,33.2499,33.1969,33.212,20200.0
2016-06-01 13:40:00,43.82,43.82,43.73,43.74,29497.0,33.212,33.212,33.1438,33.1514,29497.0
2016-06-01 13:45:00,43.73,43.77,43.71,43.73,30788.0,33.1438,33.1741,33.1286,33.1438,30788.0
2016-06-01 13:50:00,43.73,43.77,43.7,43.73,22669.0,33.1438,33.1741,33.1211,33.1438,22669.0
2016-06-01 13:55:00,43.73,43.75,43.7,43.73,20548.0,33.1438,33.159,33.1211,33.1438,20548.0
2016-06-01 14:00:00,43.72,43.73,43.65,43.66,43399.0,33.1362,33.1438,33.0832,33.0907,43399.0
2016-06-01 14:05:00,43.66,43.68,43.62,43.65,25708.0,33.0907,33.1059,33.0604,33.0832,25708.0
2016-06-01 14:10:00,43.64,43.73,43.62,43.7,28477.0,33.0756,33.1438,33.0604,33.1211,28477.0
2016-06-01 14:15:00,43.7,43.82,43.7,43.8,34844.0,33.1211,33.212,33.1211,33.1969,34844.0
2016-06-01 14:20:00,43.8,43.84,43.77,43.77,24081.0,33.1969,33.2272,33.1741,33.1741,24081.0
2016-06-01 14:25:00,43.77,43.9,43.77,43.86,44561.0,33.1741,33.2726,33.1741,33.2423,44561.0
2016-06-01 14:30:00,43.87,43.92,43.85,43.89,47279.0,33.2499,33.2878,33.2347,33.2651,47279.0
2016-06-01 14:35:00,43.9,43.91,43.8,43.81,35323.0,33.2726,33.2802,33.1969,33.2044,35323.0
2016-06-01 14:40:00,43.81,43.86,43.78,43.8,34234.0,33.2044,33.2423,33.1817,33.1969,34234.0
2016-06-01 14:45:00,43.79,43.81,43.76,43.79,34853.0,33.1893,33.2044,33.1665,33.1893,34853.0
2016-06-01 14:50:00,43.79,43.85,43.77,43.84,54153.0,33.1893,33.2347,33.1741,33.2272,54153.0
2016-06-01 14:55:00,43.83,43.84,43.78,43.84,49961.0,33.2196,33.2272,33.1817,33.2272,49961.0
2016-06-01 15:00:00,43.83,43.93,43.83,43.92,64157.0,33.2196,33.2954,33.2196,33.2878,64157.0
2016-06-01 15:05:00,43.92,43.92,43.85,43.89,40129.0,33.2878,33.2878,33.2347,33.2651,40129.0
2016-06-01 15:10:00,43.89,43.93,43.87,43.9,50460.0,33.2651,33.2954,33.2499,33.2726,50460.0
2016-06-01 15:15:00,43.91,43.98,43.9,43.94,68410.0,33.2802,33.3333,33.2726,33.303,68410.0
2016-06-01 15:20:00,43.94,43.98,43.91,43.93,54587.0,33.303,33.3333,33.2802,33.2954,54587.0
2016-06-01 15:25:00,43.94,43.97,43.89,43.96,57382.0,33.303,33.3257,33.2651,33.3181,57382.0
2016-06-01 15:30:00,43.96,44.0,43.92,43.98,136493.0,33.3181,33.3484,33.2878,33.3333,136493.0
2016-06-01 15:35:00,43.98,44.04,43.96,44.02,53873.0,33.3333,33.3788,33.3181,33.3636,53873.0
2016-06-01 15:40:00,44.02,44.03,43.99,44.01,78180.0,33.3636,33.3712,33.3409,33.356,78180.0
2016-06-01 15:45:00,44.02,44.03,43.97,43.99,128669.0,33.3636,33.3712,33.3257,33.3409,128669.0
2016-06-01 15:50:00,43.99,44.02,43.99,44.0,106816.0,33.3409,33.3636,33.3409,33.3484,106816.0
2016-06-01 15:55:00,44.01,44.06,43.96,44.05,376829.0,33.356,33.3939,33.3181,33.3863,376829.0
2016-06-02 09:30:00,43.69,43.76,43.45,43.71,223871.0,33.1135,33.1665,32.9316,33.1286,223871.0
2016-06-02 09:35:00,43.7,43.94,43.63,43.9,84082.0,33.1211,33.303,33.068,33.2726,84082.0
2016-06-02 09:40:00,43.91,43.91,43.66,43.79,76073.0,33.2802,33.2802,33.0907,33.1893,76073.0
2016-06-02 09:45:00,43.78,43.88,43.7,43.73,87073.0,33.1817,33.2575,33.1211,33.1438,87073.0
2016-06-02 09:50:00,43.71,43.74,43.54,43.56,90874.0,33.1286,33.1514,32.9998,33.015,90874.0
2016-06-02 09:55:00,43.54,43.73,43.53,43.62,95993.0,32.9998,33.1438,32.9922,33.0604,95993.0
2016-06-02 10:00:00,43.62,43.93,43.61,43.83,173387.0,33.0604,33.2954,33.0528,33.2196,173387.0
2016-06-02 10:05:00,43.83,43.84,43.68,43.76,79326.0,33.2196,33.2272,33.1059,33.1665,79326.0
2016-06-02 10:10:00,43.76,43.83,43.71,43.82,61147.0,33.1665,33.2196,33.1286,33.212,61147.0
2016-06-02 10:15:00,43.81,43.89,43.78,43.8,71986.0,33.2044,33.2651,33.1817,33.1969,71986.0
2016-06-02 10:20:00,43.79,43.88,43.69,43.85,109818.0,33.1893,33.2575,33.1135,33.2347,109818.0
2016-06-02 10:25:00,43.84,43.85,43.68,43.71,78660.0,33.2272,33.2347,33.1059,33.1286,78660.0
2016-06-02 10:30:00,43.7,43.83,43.65,43.69,182337.0,33.1211,33.2196,33.0832,33.1135,182337.0
2016-06-02 10:35:00,43.7,43.71,43.62,43.66,139341.0,33.1211,33.1286,33.0604,33.0907,139341.0
2016-06-02 10:40:00,43.66,43.72,43.63,43.65,55613.0,33.0907,33.1362,33.068,33.0832,55613.0
2016-06-02 10:45:00,43.65,43.73,43.64,43.67,50102.0,33.0832,33.1438,33.0756,33.0983,50102.0
2016-06-02 10:50:00,43.67,43.76,43.66,43.71,70373.0,33.0983,33.1665,33.0907,33.1286,70373.0
2016-06-02 10:55:00,43.72,43.78,43.67,43.77,82701.0,33.1362,33.1817,33.0983,33.1741,82701.0
2016-06-02 11:00:00,43.79,44.04,43.79,43.97,137055.0,33.1893,33.3788,33.1893,33.3257,137055.0
2016-06-02 11:05:00,43.98,44.06,43.96,43.99,45785.0,33.3333,33.3939,33.3181,33.3409,45785.0
2016-06-02 11:10:00,44.0,44.2,44.0,44.1,118314.0,33.3484,33.5,33.3484,33.4242,118314.0
2016-06-02 11:15:00,44.11,44.16,43.99,44.01,49451.0,33.4318,33.4697,33.3409,33.356,49451.0
2016-06-02 11:20:00,44.03,44.06,43.87,43.91,104723.0,33.3712,33.3939,33.2499,33.2802,104723.0
2016-06-02 11:25:00,43.92,44.01,43.89,44.01,64300.0,33.2878,33.356,33.2651,33.356,64300.0
2016-06-02 11:30:00,44.01,44.04,43.95,44.03,127048.0,33.356,33.3788,33.3105,33.3712,127048.0
2016-06-02 11:35:00,44.03,44.06,43.98,44.01,90782.0,33.3712,33.3939,33.3333,33.356,90782.0
2016-06-02 11:40:00,44.02,44.21,44.02,44.21,106443.0,33.3636,33.5076,33.3636,33.5076,106443.0
2016-06-02 11:45:00,44.21,44.4,44.21,44.4,85347.0,33.5076,33.6516,33.5076,33.6516,85347.0
2016-06-02 11:50:00,44.4,44.45,44.37,44.45,64848.0,33.6516,33.6895,33.6289,33.6895,64848.0
2016-06-02 11:55:00,44.46,44.51,44.44,44.46,107153.0,33.6971,33.735,33.6819,33.6971,107153.0
2016-06-02 12:00:00,44.46,44.48,44.36,44.38,54938.0,33.6971,33.7122,33.6213,33.6364,54938.0
2016-06-02 12:05:00,44.39,44.4,44.34,44.4,33629.0,33.644,33.6516,33.6061,33.6516,33629.0
2016-06-02 12:10:00,44.41,44.43,44.37,44.4,46988.0,33.6592,33.6743,33.6289,33.6516,46988.0
2016-06-02 12:15:00,44.4,44.42,44.35,44.41,23491.0,33.6516,33.6668,33.6137,33.6592,23491.0
2016-06-02 12:20:00,44.41,44.6,44.41,44.58,86290.0,33.6592,33.8032,33.6592,33.788,86290.0
2016-06-02 12:25:00,44.58,44.63,44.55,44.58,54857.0,33.788,33.8259,33.7653,33.788,54857.0
2016-06-02 12:30:00,44.57,44.58,44.46,44.47,104502.0,33.7804,33.788,33.6971,33.7047,104502.0
2016-06-02 12:35:00,44.47,44.51,44.44,44.49,48419.0,33.7047,33.735,33.6819,33.7198,48419.0
2016-06-02 12:40:00,44.5,44.52,44.47,44.49,36121.0,33.7274,33.7426,33.7047,33.7198,36121.0
2016-06-02 12:45:00,44.49,44.5,44.41,44.44,33554.0,33.7198,33.7274,33.6592,33.6819,33554.0
2016-06-02 12:50:00,44.44,44.47,44.42,44.44,35283.0,33.6819,33.7047,33.6668,33.6819,35283.0
2016-06-02 12:55:00,44.44,44.44,44.35,44.37,50584.0,33.6819,33.6819,33.6137,33.6289,50584.0
2016-06-02 13:00:00,44.36,44.42,44.36,44.39,32809.0,33.6213,33.6668,33.6213,33.644,32809.0
2016-06-02 13:05:00,44.39,44.41,44.37,44.39,47719.0,33.644,33.6592,33.6289,33.644,47719.0
2016-06-02 13:10:00,44.39,44.41,44.33,44.33,48569.0,33.644,33.6592,33.5985,33.5985,48569.0
2016-06-02 13:15:00,44.33,44.36,44.33,44.33,36632.0,33.5985,33.6213,33.5985,33.5985,36632.0
2016-06-02 13:20:00,44.34,44.37,44.26,44.27,49009.0,33.6061,33.6289,33.5455,33.5531,49009.0
2016-06-02 13:25:00,44.26,44.29,44.25,44.27,41945.0,33.5455,33.5682,33.5379,33.5531,41945.0
2016-06-02 13:30:00,44.27,44.29,44.26,44.27,32273.0,33.5531,33.5682,33.5455,33.5531,32273.0
2016-06-02 13:35:00,44.28,44.29,44.25,44.25,77885.0,33.5607,33.5682,33.5379,33.5379,77885.0
2016-06-02 13:40:00,44.25,44.27,44.2,44.2,78707.0,33.5379,33.5531,33.5,33.5,78707.0
2016-06-02 13:45:00,44.2,44.2,44.09,44.09,83824.0,33.5,33.5,33.4166,33.4166,83824.0
2016-06-02 13:50:00,44.09,44.11,44.04,44.08,43802.0,33.4166,33.4318,33.3788,33.4091,43802.0
2016-06-02 13:55:00,44.09,44.14,44.08,44.13,51337.0,33.4166,33.4545,33.4091,33.447,51337.0
2016-06-02 14:00:00,44.12,44.22,44.12,44.19,77006.0,33.4394,33.5152,33.4394,33.4924,77006.0
2016-06-02 14:05:00,44.19,44.23,44.18,44.2,69506.0,33.4924,33.5228,33.4849,33.5,69506.0
2016-06-02 14:10:00,44.21,44.21,44.14,44.19,59571.0,33.5076,33.5076,33.4545,33.4924,59571.0
2016-06-02 14:15:00,44.19,44.2,44.16,44.16,53554.0,33.4924,33.5,33.4697,33.4697,53554.0
2016-06-02 14:20:00,44.16,44.19,44.13,44.17,59807.0,33.4697,33.4924,33.447,33.4773,59807.0
2016-06-02 14:25:00,44.16,44.19,44.06,44.08,59729.0,33.4697,33.4924,33.3939,33.4091,59729.0
2016-06-02 14:30:00,44.08,44.13,44.06,44.09,38203.0,33.4091,33.447,33.3939,33.4166,38203.0
2016-06-02 14:35:00,44.09,44.16,44.08,44.1,57701.0,33.4166,33.4697,33.4091,33.4242,57701.0
2016-06-02 14:40:00,44.09,44.12,44.07,44.07,84094.0,33.4166,33.4394,33.4015,33.4015,84094.0
2016-06-02 14:45:00,44.08,44.13,44.06,44.06,60578.0,33.4091,33.447,33.3939,33.3939,60578.0
2016-06-02 14:50:00,44.07,44.09,44.02,44.03,87393.0,33.4015,33.4166,33.3636,33.3712,87393.0
2016-06-02 14:55:00,44.03,44.13,44.03,44.12,100317.0,33.3712,33.447,33.3712,33.4394,100317.0
2016-06-02 15:00:00,44.12,44.14,44.11,44.14,48678.0,33.4394,33.4545,33.4318,33.4545,48678.0
2016-06-02 15:05:00,44.14,44.14,44.07,44.11,87023.0,33.4545,33.4545,33.4015,33.4318,87023.0
2016-06-02 15:10:00,44.11,44.16,44.09,44.16,53007.0,33.4318,33.4697,33.4166,33.4697,53007.0
2016-06-02 15:15:00,44.16,44.2,44.15,44.17,63914.0,33.4697,33.5,33.4621,33.4773,63914.0
2016-06-02 15:20:00,44.17,44.18,44.15,44.17,49558.0,33.4773,33.4849,33.4621,33.4773,49558.0
2016-06-02 15:25:00,44.18,44.31,44.17,44.3,81794.0,33.4849,33.5834,33.4773,33.5758,81794.0
2016-06-02 15:30:00,44.31,44.32,44.28,44.31,103280.0,33.5834,33.591,33.5607,33.5834,103280.0
2016-06-02 15:35:00,44.3,44.34,44.28,44.34,107394.0,33.5758,33.6061,33.5607,33.6061,107394.0
2016-06-02 15:40:00,44.34,44.34,44.3,44.32,97290.0,33.6061,33.6061,33.5758,33.591,97290.0
2016-06-02 15:45:00,44.32,44.32,44.28,44.31,99287.0,33.591,33.591,33.5607,33.5834,99287.0
2016-06-02 15:50:00,44.31,44.36,44.3,44.36,170168.0,33.5834,33.6213,33.5758,33.6213,170168.0
2016-06-02 15:55:00,44.35,44.38,44.34,44.37,308166.0,33.6137,33.6364,33.6061,33.6289,308166.0
2016-06-03 09:30:00,44.22,44.72,44.22,44.44,132751.0,33.5152,33.8941,33.5152,33.6819,132751.0
2016-06-03 09:35:00,44.44,44.68,44.44,44.57,77568.0,33.6819,33.8638,33.6819,33.7804,77568.0
2016-06-03 09:40:00,44.55,44.63,44.43,44.53,78917.0,33.7653,33.8259,33.6743,33.7501,78917.0
2016-06-03 09:45:00,44.54,44.58,44.35,44.44,105714.0,33.7577,33.788,33.6137,33.6819,105714.0
2016-06-03 09:50:00,44.43,44.45,44.28,44.29,103448.0,33.6743,33.6895,33.5607,33.5682,103448.0
2016-06-03 09:55:00,44.27,44.31,44.23,44.26,64654.0,33.5531,33.5834,33.5228,33.5455,64654.0
2016-06-03 10:00:00,44.26,44.35,44.19,44.3,107871.0,33.5455,33.6137,33.4924,33.5758,107871.0
2016-06-03 10:05:00,44.3,44.4,44.29,44.32,99440.0,33.5758,33.6516,33.5682,33.591,99440.0
2016-06-03 10:10:00,44.32,44.34,44.24,44.32,143863.0,33.591,33.6061,33.5303,33.591,143863.0
2016-06-03 10:15:00,44.32,44.36,44.23,44.28,88899.0,33.591,33.6213,33.5228,33.5607,88899.0
2016-06-03 10:20:00,44.28,44.29,44.15,44.24,55819.0,33.5607,33.5682,33.4621,33.5303,55819.0
2016-06-03 10:25:00,44.23,44.23,43.99,44.06,104363.0,33.5228,33.5228,33.3409,33.3939,104363.0
2016-06-03 10:30:00,44.06,44.12,43.97,44.1,77517.0,33.3939,33.4394,33.3257,33.4242,77517.0
2016-06-03 10:35:00,44.1,44.11,43.94,43.99,63438.0,33.4242,33.4318,33.303,33.3409,63438.0
2016-06-03 10:40:00,44.0,44.03,43.86,43.9,69878.0,33.3484,33.3712,33.2423,33.2726,69878.0
2016-06-03 10:45:00,43.9,44.02,43.85,43.96,84480.0,33.2726,33.3636,33.2347,33.3181,84480.0
2016-06-03 10:50:00,43.95,43.97,43.81,43.84,64241.0,33.3105,33.3257,33.2044,33.2272,64241.0
2016-06-03 10:55:00,43.85,43.94,43.84,43.91,42903.0,33.2347,33.303,33.2272,33.2802,42903.0
2016-06-03 11:00:00,43.91,43.99,43.9,43.98,48936.0,33.2802,33.3409,33.2726,33.3333,48936.0
2016-06-03 11:05:00,43.97,44.02,43.92,43.93,48407.0,33.3257,33.3636,33.2878,33.2954,48407.0
2016-06-03 11:10:00,43.93,43.94,43.82,43.83,57408.0,33.2954,33.303,33.212,33.2196,57408.0
2016-06-03 11:15:00,43.82,43.92,43.78,43.87,46545.0,33.212,33.2878,33.1817,33.2499,46545.0
2016-06-03 11:20:00,43.86,43.87,43.7,43.71,70789.0,33.2423,33.2499,33.1211,33.1286,70789.0
2016-06-03 11:25:00,43.7,43.81,43.7,43.8,58051.0,33.1211,33.2044,33.1211,33.1969,58051.0
2016-06-03 11:30:00,43.81,43.95,43.81,43.91,43250.0,33.2044,33.3105,33.2044,33.2802,43250.0
2016-06-03 11:35:00,43.91,44.03,43.9,44.0,49720.0,33.2802,33.3712,33.2726,33.3484,49720.0
2016-06-03 11:40:00,43.99,44.02,43.95,43.96,85531.0,33.3409,33.3636,33.3105,33.3181,85531.0
2016-06-03 11:45:00,43.96,44.0,43.94,44.0,115852.0,33.3181,33.3484,33.303,33.3484,115852.0
2016-06-03 11:50:00,44.0,44.05,43.97,44.0,43537.0,33.3484,33.3863,33.3257,33.3484,43537.0
2016-06-03 11:55:00,44.01,44.12,44.0,44.08,39645.0,33.356,33.4394,33.3484,33.4091,39645.0
2016-06-03 12:00:00,44.08,44.1,44.01,44.09,38646.0,33.4091,33.4242,33.356,33.4166,38646.0
2016-06-03 12:05:00,44.1,44.11,44.03,44.06,62061.0,33.4242,33.4318,33.3712,33.3939,62061.0
2016-06-03 12:10:00,44.06,44.11,44.03,44.05,38671.0,33.3939,33.4318,33.3712,33.3863,38671.0
2016-06-03 12:15:00,44.05,44.17,44.05,44.11,69515.0,33.3863,33.4773,33.3863,33.4318,69515.0
2016-06-03 12:20:00,44.11,44.22,44.09,44.21,58532.0,33.4318,33.5152,33.4166,33.5076,58532.0
2016-06-03 12:25:00,44.21,44.25,44.2,44.21,75903.0,33.5076,33.5379,33.5,33.5076,75903.0
2016-06-03 12:30:00,44.21,44.23,44.18,44.21,156997.0,33.5076,33.5228,33.4849,33.5076,156997.0
2016-06-03 12:35:00,44.22,44.25,44.19,44.21,56885.0,33.5152,33.5379,33.4924,33.5076,56885.0
2016-06-03 12:40:00,44.21,44.28,44.21,44.21,84506.0,33.5076,33.5607,33.5076,33.5076,84506.0
2016-06-03 12:45:00,44.21,44.21,44.16,44.19,69041.0,33.5076,33.5076,33.4697,33.4924,69041.0
2016-06-03 12:50:00,44.18,44.18,44.06,44.07,25420.0,33.4849,33.4849,33.3939,33.4015,25420.0
2016-06-03 12:55:00,44.08,44.09,43.97,43.98,58693.0,33.4091,33.4166,33.3257,33.3333,58693.0
2016-06-03 13:00:00,43.98,44.01,43.94,43.95,41911.0,33.3333,33.356,33.303,33.3105,41911.0
2016-06-03 13:05:00,43.95,43.95,43.89,43.94,44915.0,33.3105,33.3105,33.2651,33.303,44915.0
2016-06-03 13:10:00,43.94,43.95,43.89,43.94,22656.0,33.303,33.3105,33.2651,33.303,22656.0
2016-06-03 13:15:00,43.93,43.97,43.9,43.93,29392.0,33.2954,33.3257,33.2726,33.2954,29392.0
2016-06-03 13:20:00,43.93,43.95,43.9,43.93,30874.0,33.2954,33.3105,33.2726,33.2954,30874.0
2016-06-03 13:25:00,43.94,43.96,43.91,43.92,23903.0,33.303,33.3181,33.2802,33.2878,23903.0
2016-06-03 13:30:00,43.91,43.94,43.88,43.92,46219.0,33.2802,33.303,33.2575,33.2878,46219.0
2016-06-03 13:35:00,43.93,43.98,43.93,43.95,84993.0,33.2954,33.3333,33.2954,33.3105,84993.0
2016-06-03 13:40:00,43.95,44.01,43.93,44.0,47696.0,33.3105,33.356,33.2954,33.3484,47696.0
2016-06-03 13:45:00,44.0,44.02,43.96,43.99,32164.0,33.3484,33.3636,33.3181,33.3409,32164.0
2016-06-03 13:50:00,43.99,44.05,43.98,44.04,71149.0,33.3409,33.3863,33.3333,33.3788,71149.0
2016-06-03 13:55:00,44.04,44.09,44.04,44.07,27945.0,33.3788,33.4166,33.3788,33.4015,27945.0
2016-06-03 14:00:00,44.06,44.1,44.03,44.06,24550.0,33.3939,33.4242,33.3712,33.3939,24550.0
2016-06-03 14:05:00,44.05,44.06,44.0,44.04,99475.0,33.3863,33.3939,33.3484,33.3788,99475.0
2016-06-03 14:10:00,44.04,44.08,44.02,44.05,65108.0,33.3788,33.4091,33.3636,33.3863,65108.0
2016-06-03 14:15:00,44.04,44.12,44.01,44.1,34359.0,33.3788,33.4394,33.356,33.4242,34359.0
2016-06-03 14:20:00,44.11,44.16,44.07,44.1,51727.0,33.4318,33.4697,33.4015,33.4242,51727.0
2016-06-03 14:25:00,44.09,44.2,44.07,44.17,69628.0,33.4166,33.5,33.4015,33.4773,69628.0
2016-06-03 14:30:00,44.17,44.23,44.16,44.21,30335.0,33.4773,33.5228,33.4697,33.5076,30335.0
2016-06-03 14:35:00,44.21,44.27,44.19,44.25,47066.0,33.5076,33.5531,33.4924,33.5379,47066.0
2016-06-03 14:40:00,44.24,44.25,44.19,44.23,41192.0,33.5303,33.5379,33.4924,33.5228,41192.0
2016-06-03 14:45:00,44.23,44.26,44.2,44.24,40479.0,33.5228,33.5455,33.5,33.5303,40479.0
2016-06-03 14:50:00,44.25,44.35,44.24,44.34,49394.0,33.5379,33.6137,33.5303,33.6061,49394.0
2016-06-03 14:55:00,44.34,44.37,44.25,44.26,57116.0,33.6061,33.6289,33.5379,33.5455,57116.0
2016-06-03 15:00:00,44.26,44.27,44.23,44.25,42356.0,33.5455,33.5531,33.5228,33.5379,42356.0
2016-06-03 15:05:00,44.25,44.26,44.19,44.23,40352.0,33.5379,33.5455,33.4924,33.5228,40352.0
2016-06-03 15:10:00,44.22,44.25,44.17,44.24,57030.0,33.5152,33.5379,33.4773,33.5303,57030.0
2016-06-03 15:15:00,44.24,44.26,44.21,44.21,49109.0,33.5303,33.5455,33.5076,33.5076,49109.0
2016-06-03 15:20:00,44.22,44.23,44.18,44.23,54173.0,33.5152,33.5228,33.4849,33.5228,54173.0
2016-06-03 15:25:00,44.23,44.25,44.21,44.24,42510.0,33.5228,33.5379,33.5076,33.5303,42510.0
2016-06-03 15:30:00,44.24,44.26,44.22,44.26,65025.0,33.5303,33.5455,33.5152,33.5455,65025.0
2016-06-03 15:35:00,44.26,44.3,44.24,44.29,73553.0,33.5455,33.5758,33.5303,33.5682,73553.0
2016-06-03 15:40:00,44.29,44.32,44.26,44.31,89558.0,33.5682,33.591,33.5455,33.5834,89558.0
2016-06-03 15:45:00,44.3,44.32,44.22,44.25,83211.0,33.5758,33.591,33.5152,33.5379,83211.0
2016-06-03 15:50:00,44.25,44.28,44.22,44.26,130445.0,33.5379,33.5607,33.5152,33.5455,130445.0
2016-06-03 15:55:00,44.27,44.27,44.15,44.19,273136.0,33.5531,33.5531,33.4621,33.4924,273136.0
2016-06-06 09:30:00,44.8,44.86,44.54,44.61,187135.0,33.9548,34.0002,33.7577,33.8108,187135.0
2016-06-06 09:35:00,44.61,44.74,44.49,44.56,104590.0,33.8108,33.9093,33.7198,33.7729,104590.0
2016-06-06 09:40:00,44.55,44.63,44.47,44.55,73803.0,33.7653,33.8259,33.7047,33.7653,73803.0
2016-06-06 09:45:00,44.56,44.85,44.55,44.83,116890.0,33.7729,33.9927,33.7653,33.9775,116890.0
2016-06-06 09:50:00,44.82,44.91,44.79,44.9,265286.0,33.9699,34.0381,33.9472,34.0306,265286.0
2016-06-06 09:55:00,44.9,45.12,44.82,45.1,194665.0,34.0306,34.1973,33.9699,34.1821,194665.0
2016-06-06 10:00:00,45.12,45.15,44.99,45.01,207745.0,34.1973,34.22,34.0988,34.1139,207745.0
2016-06-06 10:05:00,45.01,45.24,44.99,45.24,128336.0,34.1139,34.2883,34.0988,34.2883,128336.0
2016-06-06 10:10:00,45.23,45.28,45.14,45.27,148544.0,34.2807,34.3186,34.2125,34.311,148544.0
2016-06-06 10:15:00,45.27,45.33,45.19,45.32,134787.0,34.311,34.3565,34.2504,34.3489,134787.0
2016-06-06 10:20:00,45.31,45.37,45.24,45.33,169262.0,34.3413,34.3868,34.2883,34.3565,169262.0
2016-06-06 10:25:00,45.34,45.34,45.23,45.26,70090.0,34.364,34.364,34.2807,34.3034,70090.0
2016-06-06 10:30:00,45.26,45.35,45.26,45.34,144078.0,34.3034,34.3716,34.3034,34.364,144078.0
2016-06-06 10:35:00,45.34,45.42,45.34,45.39,79593.0,34.364,34.4247,34.364,34.4019,79593.0
2016-06-06 10:40:00,45.39,45.4,45.26,45.28,72838.0,34.4019,34.4095,34.3034,34.3186,72838.0
2016-06-06 10:45:00,45.28,45.34,45.21,45.27,142367.0,34.3186,34.364,34.2655,34.311,142367.0
2016-06-06 10:50:00,45.27,45.32,45.26,45.3,68524.0,34.311,34.3489,34.3034,34.3337,68524.0
2016-06-06 10:55:00,45.3,45.37,45.22,45.36,134724.0,34.3337,34.3868,34.2731,34.3792,134724.0
2016-06-06 11:00:00,45.36,45.39,45.32,45.36,71850.0,34.3792,34.4019,34.3489,34.3792,71850.0
2016-06-06 11:05:00,45.38,45.47,45.38,45.47,74254.0,34.3944,34.4626,34.3944,34.4626,74254.0
2016-06-06 11:10:00,45.47,45.55,45.38,45.53,89855.0,34.4626,34.5232,34.3944,34.5081,89855.0
2016-06-06 11:15:00,45.53,45.6,45.52,45.59,106369.0,34.5081,34.5611,34.5005,34.5535,106369.0
2016-06-06 11:20:00,45.6,45.62,45.51,45.55,123522.0,34.5611,34.5763,34.4929,34.5232,123522.0
2016-06-06 11:25:00,45.55,45.63,45.47,45.48,107479.0,34.5232,34.5838,34.4626,34.4702,107479.0
2016-06-06 11:30:00,45.47,45.48,45.36,45.41,113544.0,34.4626,34.4702,34.3792,34.4171,113544.0
2016-06-06 11:35:00,45.41,45.48,45.4,45.43,54117.0,34.4171,34.4702,34.4095,34.4323,54117.0
2016-06-06 11:40:00,45.43,45.51,45.42,45.45,50753.0,34.4323,34.4929,34.4247,34.4474,50753.0
2016-06-06 11:45:00,45.44,45.48,45.4,45.47,56787.0,34.4398,34.4702,34.4095,34.4626,56787.0
2016-06-06 11:50:00,45.48,45.48,45.4,45.44,65181.0,34.4702,34.4702,34.4095,34.4398,65181.0
2016-06-06 11:55:00,45.44,45.47,45.34,45.35,66288.0,34.4398,34.4626,34.364,34.3716,66288.0
2016-06-06 12:00:00,45.36,45.38,45.29,45.3,79053.0,34.3792,34.3944,34.3262,34.3337,79053.0
2016-06-06 12:05:00,45.3,45.39,45.29,45.39,64292.0,34.3337,34.4019,34.3262,34.4019,64292.0
2016-06-06 12:10:00,45.38,45.45,45.35,45.38,42186.0,34.3944,34.4474,34.3716,34.3944,42186.0
2016-06-06 12:15:00,45.38,45.39,45.3,45.31,25572.0,34.3944,34.4019,34.3337,34.3413,25572.0
2016-06-06 12:20:00,45.31,45.33,45.26,45.33,59183.0,34.3413,34.3565,34.3034,34.3565,59183.0
2016-06-06 12:25:00,45.33,45.37,45.29,45.37,46448.0,34.3565,34.3868,34.3262,34.3868,46448.0
2016-06-06 12:30:00,45.36,45.37,45.25,45.32,66553.0,34.3792,34.3868,34.2958,34.3489,66553.0
2016-06-06 12:35:00,45.32,45.37,45.16,45.16,81170.0,34.3489,34.3868,34.2276,34.2276,81170.0
2016-06-06 12:40:00,45.17,45.28,45.17,45.26,35720.0,34.2352,34.3186,34.2352,34.3034,35720.0
2016-06-06 12:45:00,45.26,45.28,45.22,45.23,46436.0,34.3034,34.3186,34.2731,34.2807,46436.0
2016-06-06 12:50:00,45.24,45.24,45.12,45.15,60238.0,34.2883,34.2883,34.1973,34.22,60238.0
2016-06-06 12:55:00,45.15,45.21,45.1,45.21,54285.0,34.22,34.2655,34.1821,34.2655,54285.0
2016-06-06 13:00:00,45.23,45.25,45.18,45.2,42635.0,34.2807,34.2958,34.2428,34.2579,42635.0
2016-06-06 13:05:00,45.21,45.28,45.21,45.28,53205.0,34.2655,34.3186,34.2655,34.3186,53205.0
2016-06-06 13:10:00,45.29,45.36,45.29,45.36,61153.0,34.3262,34.3792,34.3262,34.3792,61153.0
2016-06-06 13:15:00,45.36,45.39,45.33,45.37,38486.0,34.3792,34.4019,34.3565,34.3868,38486.0
2016-06-06 13:20:00,45.37,45.41,45.32,45.33,56050.0,34.3868,34.4171,34.3489,34.3565,56050.0
2016-06-06 13:25:00,45.33,45.33,45.26,45.26,51907.0,34.3565,34.3565,34.3034,34.3034,51907.0
2016-06-06 13:30:00,45.27,45.27,45.17,45.19,41459.0,34.311,34.311,34.2352,34.2504,41459.0
2016-06-06 13:35:00,45.18,45.25,45.18,45.24,33535.0,34.2428,34.2958,34.2428,34.2883,33535.0
2016-06-06 13:40:00,45.23,45.23,45.2,45.21,24121.0,34.2807,34.2807,34.2579,34.2655,24121.0
2016-06-06 13:45:00,45.21,45.25,45.2,45.24,25465.0,34.2655,34.2958,34.2579,34.2883,25465.0
2016-06-06 13:50:00,45.24,45.36,45.24,45.35,38231.0,34.2883,34.3792,34.2883,34.3716,38231.0
2016-06-06 13:55:00,45.35,45.36,45.32,45.34,32950.0,34.3716,34.3792,34.3489,34.364,32950.0
2016-06-06 14:00:00,45.34,45.38,45.34,45.34,28927.0,34.364,34.3944,34.364,34.364,28927.0
2016-06-06 14:05:00,45.35,45.37,45.31,45.33,40564.0,34.3716,34.3868,34.3413,34.3565,40564.0
2016-06-06 14:10:00,45.33,45.33,45.24,45.31,40059.0,34.3565,34.3565,34.2883,34.3413,40059.0
2016-06-06 14:15:00,45.31,45.35,45.29,45.35,47344.0,34.3413,34.3716,34.3262,34.3716,47344.0
2016-06-06 14:20:00,45.35,45.38,45.3,45.38,45460.0,34.3716,34.3944,34.3337,34.3944,45460.0
2016-06-06 14:25:00,45.39,45.42,45.35,45.39,72750.0,34.4019,34.4247,34.3716,34.4019,72750.0
2016-06-06 14:30:00,45.4,45.4,45.35,45.37,52317.0,34.4095,34.4095,34.3716,34.3868,52317.0
2016-06-06 14:35:00,45.37,45.4,45.36,45.37,31516.0,34.3868,34.4095,34.3792,34.3868,31516.0
2016-06-06 14:40:00,45.37,45.38,45.35,45.36,29658.0,34.3868,34.3944,34.3716,34.3792,29658.0
2016-06-06 14:45:00,45.36,45.39,45.35,45.37,51437.0,34.3792,34.4019,34.3716,34.3868,51437.0
2016-06-06 14:50:00,45.38,45.47,45.37,45.47,53134.0,34.3944,34.4626,34.3868,34.4626,53134.0
2016-06-06 14:55:00,45.47,45.5,45.44,45.47,108987.0,34.4626,34.4853,34.4398,34.4626,108987.0
2016-06-06 15:00:00,45.47,45.49,45.45,45.48,70863.0,34.4626,34.4777,34.4474,34.4702,70863.0
2016-06-06 15:05:00,45.48,45.49,45.43,45.45,66676.0,34.4702,34.4777,34.4323,34.4474,66676.0
2016-06-06 15:10:00,45.45,45.48,45.44,45.47,71479.0,34.4474,34.4702,34.4398,34.4626,71479.0
2016-06-06 15:15:00,45.47,45.49,45.44,45.45,87990.0,34.4626,34.4777,34.4398,34.4474,87990.0
2016-06-06 15:20:00,45.45,45.49,45.43,45.43,46331.0,34.4474,34.4777,34.4323,34.4323,46331.0
2016-06-06 15:25:00,45.44,45.5,45.43,45.45,83699.0,34.4398,34.4853,34.4323,34.4474,83699.0
2016-06-06 15:30:00,45.46,45.52,45.44,45.52,92900.0,34.455,34.5005,34.4398,34.5005,92900.0
2016-06-06 15:35:00,45.52,45.58,45.5,45.58,139950.0,34.5005,34.5459,34.4853,34.5459,139950.0
2016-06-06 15:40:00,45.57,45.58,45.51,45.52,114698.0,34.5384,34.5459,34.4929,34.5005,114698.0
2016-06-06 15:45:00,45.52,45.59,45.51,45.58,139129.0,34.5005,34.5535,34.4929,34.5459,139129.0
2016-06-06 15:50:00,45.58,45.58,45.53,45.54,164731.0,34.5459,34.5459,34.5081,34.5156,164731.0
2016-06-06 15:55:00,45.54,45.59,45.51,45.53,403740.0,34.5156,34.5535,34.4929,34.5081,403740.0
2016-06-07 09:30:00,45.97,46.1,45.8,45.98,270358.0,34.8415,34.9401,34.7127,34.8491,270358.0
2016-06-07 09:35:00,46.0,46.09,45.96,46.04,186442.0,34.8643,34.9325,34.834,34.8946,186442.0
2016-06-07 09:40:00,46.03,46.08,45.92,45.96,391448.0,34.887,34.9249,34.8036,34.834,391448.0
2016-06-07 09:45:00,45.97,46.03,45.87,45.98,430100.0,34.8415,34.887,34.7657,34.8491,430100.0
2016-06-07 09:50:00,45.97,46.12,45.91,46.11,308366.0,34.8415,34.9552,34.7961,34.9476,308366.0
2016-06-07 09:55:00,46.1,46.18,46.05,46.14,178560.0,34.9401,35.0007,34.9022,34.9704,178560.0
2016-06-07 10:00:00,46.13,46.17,46.04,46.11,113908.0,34.9628,34.9931,34.8946,34.9476,113908.0
2016-06-07 10:05:00,46.13,46.19,46.1,46.14,79306.0,34.9628,35.0083,34.9401,34.9704,79306.0
2016-06-07 10:10:00,46.14,46.23,46.11,46.16,89933.0,34.9704,35.0386,34.9476,34.9855,89933.0
2016-06-07 10:15:00,46.16,46.26,46.15,46.26,80988.0,34.9855,35.0613,34.978,35.0613,80988.0
2016-06-07 10:20:00,46.27,46.46,46.26,46.46,143685.0,35.0689,35.2129,35.0613,35.2129,143685.0
2016-06-07 10:25:00,46.47,46.56,46.42,46.56,184740.0,35.2205,35.2887,35.1826,35.2887,184740.0
2016-06-07 10:30:00,46.57,46.63,46.54,46.58,127357.0,35.2963,35.3418,35.2735,35.3039,127357.0
2016-06-07 10:35:00,46.58,46.66,46.53,46.62,159972.0,35.3039,35.3645,35.266,35.3342,159972.0
2016-06-07 10:40:00,46.6,46.8,46.59,46.8,117029.0,35.319,35.4706,35.3114,35.4706,117029.0
2016-06-07 10:45:00,46.8,46.87,46.72,46.84,154632.0,35.4706,35.5237,35.41,35.5009,154632.0
2016-06-07 10:50:00,46.84,46.88,46.74,46.8,128424.0,35.5009,35.5312,35.4251,35.4706,128424.0
2016-06-07 10:55:00,46.8,46.94,46.77,46.93,181561.0,35.4706,35.5767,35.4479,35.5691,181561.0
2016-06-07 11:00:00,46.93,46.94,46.85,46.93,127610.0,35.5691,35.5767,35.5085,35.5691,127610.0
2016-06-07 11:05:00,46.93,46.93,46.85,46.9,94300.0,35.5691,35.5691,35.5085,35.5464,94300.0
2016-06-07 11:10:00,46.91,46.97,46.89,46.92,100138.0,35.554,35.5995,35.5388,35.5616,100138.0
2016-06-07 11:15:00,46.91,47.11,46.89,47.07,149432.0,35.554,35.7056,35.5388,35.6752,149432.0
2016-06-07 11:20:00,47.08,47.17,47.04,47.16,91612.0,35.6828,35.751,35.6525,35.7435,91612.0
2016-06-07 11:25:00,47.17,47.21,47.04,47.04,152593.0,35.751,35.7814,35.6525,35.6525,152593.0
2016-06-07 11:30:00,47.05,47.11,47.03,47.11,129795.0,35.6601,35.7056,35.6449,35.7056,129795.0
2016-06-07 11:35:00,47.11,47.11,47.06,47.1,69802.0,35.7056,35.7056,35.6677,35.698,69802.0
2016-06-07 11:40:00,47.1,47.13,47.03,47.13,65022.0,35.698,35.7207,35.6449,35.7207,65022.0
2016-06-07 11:45:00,47.12,47.17,47.07,47.07,94222.0,35.7131,35.751,35.6752,35.6752,94222.0
2016-06-07 11:50:00,47.06,47.12,47.05,47.12,64611.0,35.6677,35.7131,35.6601,35.7131,64611.0
2016-06-07 11:55:00,47.12,47.12,47.03,47.05,66335.0,35.7131,35.7131,35.6449,35.6601,66335.0
2016-06-07 12:00:00,47.05,47.18,47.04,47.18,86144.0,35.6601,35.7586,35.6525,35.7586,86144.0
2016-06-07 12:05:00,47.19,47.21,47.09,47.15,114643.0,35.7662,35.7814,35.6904,35.7359,114643.0
2016-06-07 12:10:00,47.15,47.18,47.09,47.18,79482.0,35.7359,35.7586,35.6904,35.7586,79482.0
2016-06-07 12:15:00,47.18,47.18,47.07,47.08,70609.0,35.7586,35.7586,35.6752,35.6828,70609.0
2016-06-07 12:20:00,47.07,47.14,47.06,47.13,54257.0,35.6752,35.7283,35.6677,35.7207,54257.0
2016-06-07 12:25:00,47.13,47.15,47.12,47.12,47639.0,35.7207,35.7359,35.7131,35.7131,47639.0
2016-06-07 12:30:00,47.11,47.2,47.09,47.2,46885.0,35.7056,35.7738,35.6904,35.7738,46885.0
2016-06-07 12:35:00,47.19,47.2,47.09,47.09,61344.0,35.7662,35.7738,35.6904,35.6904,61344.0
2016-06-07 12:40:00,47.09,47.1,47.0,47.01,109190.0,35.6904,35.698,35.6222,35.6298,109190.0
2016-06-07 12:45:00,47.01,47.09,46.98,47.09,78760.0,35.6298,35.6904,35.607,35.6904,78760.0
2016-06-07 12:50:00,47.08,47.09,47.02,47.04,72544.0,35.6828,35.6904,35.6374,35.6525,72544.0
2016-06-07 12:55:00,47.04,47.08,47.0,47.07,87349.0,35.6525,35.6828,35.6222,35.6752,87349.0
2016-06-07 13:00:00,47.07,47.19,47.07,47.19,52874.0,35.6752,35.7662,35.6752,35.7662,52874.0
2016-06-07 13:05:00,47.19,47.23,47.16,47.23,98813.0,35.7662,35.7965,35.7435,35.7965,98813.0
2016-06-07 13:10:00,47.22,47.25,47.19,47.23,57831.0,35.7889,35.8117,35.7662,35.7965,57831.0
2016-06-07 13:15:00,47.22,47.22,47.16,47.19,54825.0,35.7889,35.7889,35.7435,35.7662,54825.0
2016-06-07 13:20:00,47.18,47.2,47.16,47.19,69118.0,35.7586,35.7738,35.7435,35.7662,69118.0
2016-06-07 13:25:00,47.19,47.19,47.13,47.16,55292.0,35.7662,35.7662,35.7207,35.7435,55292.0
2016-06-07 13:30:00,47.16,47.25,47.15,47.25,75875.0,35.7435,35.8117,35.7359,35.8117,75875.0
2016-06-07 13:35:00,47.25,47.26,47.16,47.18,98834.0,35.8117,35.8193,35.7435,35.7586,98834.0
2016-06-07 13:40:00,47.18,47.24,47.18,47.23,63964.0,35.7586,35.8041,35.7586,35.7965,63964.0
2016-06-07 13:45:00,47.23,47.35,47.22,47.34,66733.0,35.7965,35.8875,35.7889,35.8799,66733.0
2016-06-07 13:50:00,47.33,47.36,47.28,47.3,71418.0,35.8723,35.895,35.8344,35.8496,71418.0
2016-06-07 13:55:00,47.29,47.36,47.27,47.31,83361.0,35.842,35.895,35.8268,35.8571,83361.0
2016-06-07 14:00:00,47.31,47.36,47.27,47.32,151697.0,35.8571,35.895,35.8268,35.8647,151697.0
2016-06-07 14:05:00,47.32,47.37,47.29,47.37,90858.0,35.8647,35.9026,35.842,35.9026,90858.0
2016-06-07 14:10:00,47.37,47.41,47.35,47.41,71499.0,35.9026,35.9329,35.8875,35.9329,71499.0
2016-06-07 14:15:00,47.41,47.49,47.4,47.49,83751.0,35.9329,35.9936,35.9254,35.9936,83751.0
2016-06-07 14:20:00,47.49,47.5,47.47,47.5,84686.0,35.9936,36.0012,35.9784,36.0012,84686.0
2016-06-07 14:25:00,47.49,47.55,47.49,47.55,93831.0,35.9936,36.039,35.9936,36.039,93831.0
2016-06-07 14:30:00,47.55,47.56,47.44,47.44,129301.0,36.039,36.0466,35.9557,35.9557,129301.0
2016-06-07 14:35:00,47.45,47.48,47.4,47.43,62275.0,35.9633,35.986,35.9254,35.9481,62275.0
2016-06-07 14:40:00,47.44,47.49,47.41,47.45,108361.0,35.9557,35.9936,35.9329,35.9633,108361.0
2016-06-07 14:45:00,47.45,47.57,47.45,47.55,107140.0,35.9633,36.0542,35.9633,36.039,107140.0
2016-06-07 14:50:00,47.55,47.57,47.5,47.52,82072.0,36.039,36.0542,36.0012,36.0163,82072.0
2016-06-07 14:55:00,47.51,47.52,47.45,47.49,114533.0,36.0087,36.0163,35.9633,35.9936,114533.0
2016-06-07 15:00:00,47.49,47.5,47.44,47.47,63683.0,35.9936,36.0012,35.9557,35.9784,63683.0
2016-06-07 15:05:00,47.47,47.47,47.37,47.39,87994.0,35.9784,35.9784,35.9026,35.9178,87994.0
2016-06-07 15:10:00,47.38,47.41,47.38,47.4,70150.0,35.9102,35.9329,35.9102,35.9254,70150.0
2016-06-07 15:15:00,47.41,47.42,47.36,47.37,96304.0,35.9329,35.9405,35.895,35.9026,96304.0
2016-06-07 15:20:00,47.37,47.43,47.36,47.4,136029.0,35.9026,35.9481,35.895,35.9254,136029.0
2016-06-07 15:25:00,47.4,47.45,47.39,47.43,124054.0,35.9254,35.9633,35.9178,35.9481,124054.0
2016-06-07 15:30:00,47.43,47.44,47.38,47.44,109945.0,35.9481,35.9557,35.9102,35.9557,109945.0
2016-06-07 15:35:00,47.43,47.46,47.42,47.45,187681.0,35.9481,35.9708,35.9405,35.9633,187681.0
2016-06-07 15:40:00,47.45,47.46,47.41,47.42,244245.0,35.9633,35.9708,35.9329,35.9405,244245.0
2016-06-07 15:45:00,47.41,47.46,47.39,47.41,250879.0,35.9329,35.9708,35.9178,35.9329,250879.0
2016-06-07 15:50:00,47.41,47.48,47.4,47.48,294229.0,35.9329,35.986,35.9254,35.986,294229.0
2016-06-07 15:55:00,47.47,47.56,47.47,47.54,621331.0,35.9784,36.0466,35.9784,36.0315,621331.0
2016-06-08 09:30:00,47.95,48.1,47.86,47.97,406508.0,36.3422,36.4559,36.274,36.3574,406508.0
2016-06-08 09:35:00,47.95,48.24,47.86,48.21,174086.0,36.3422,36.562,36.274,36.5393,174086.0
2016-06-08 09:40:00,48.2,48.37,48.16,48.26,150276.0,36.5317,36.6605,36.5014,36.5772,150276.0
2016-06-08 09:45:00,48.26,48.38,48.19,48.24,198773.0,36.5772,36.6681,36.5241,36.562,198773.0
2016-06-08 09:50:00,48.24,48.32,48.23,48.26,299249.0,36.562,36.6226,36.5544,36.5772,299249.0
2016-06-08 09:55:00,48.26,48.45,48.25,48.44,185202.0,36.5772,36.7212,36.5696,36.7136,185202.0
2016-06-08 10:00:00,48.43,48.45,48.33,48.38,187330.0,36.706,36.7212,36.6302,36.6681,187330.0
2016-06-08 10:05:00,48.4,48.4,48.25,48.27,216853.0,36.6833,36.6833,36.5696,36.5847,216853.0
2016-06-08 10:10:00,48.29,48.3,48.12,48.18,280390.0,36.5999,36.6075,36.4711,36.5165,280390.0
2016-06-08 10:15:00,48.19,48.19,48.0,48.08,219934.0,36.5241,36.5241,36.3801,36.4407,219934.0
2016-06-08 10:20:00,48.07,48.15,47.96,47.99,159911.0,36.4332,36.4938,36.3498,36.3725,159911.0
2016-06-08 10:25:00,47.99,47.99,47.88,47.89,77817.0,36.3725,36.3725,36.2892,36.2967,77817.0
2016-06-08 10:30:00,47.89,48.08,47.65,47.99,192416.0,36.2967,36.4407,36.1148,36.3725,192416.0
2016-06-08 10:35:00,47.99,48.0,47.86,47.94,103917.0,36.3725,36.3801,36.274,36.3346,103917.0
2016-06-08 10:40:00,47.95,48.05,47.91,48.02,71863.0,36.3422,36.418,36.3119,36.3953,71863.0
2016-06-08 10:45:00,48.02,48.1,47.99,48.05,98017.0,36.3953,36.4559,36.3725,36.418,98017.0
2016-06-08 10:50:00,48.06,48.1,47.84,47.84,116435.0,36.4256,36.4559,36.2588,36.2588,116435.0
2016-06-08 10:55:00,47.85,47.88,47.75,47.82,120718.0,36.2664,36.2892,36.1906,36.2437,120718.0
2016-06-08 11:00:00,47.83,47.88,47.62,47.63,153678.0,36.2513,36.2892,36.0921,36.0997,153678.0
2016-06-08 11:05:00,47.64,47.66,47.56,47.6,146435.0,36.1073,36.1224,36.0466,36.0769,146435.0
2016-06-08 11:10:00,47.61,47.68,47.58,47.64,206152.0,36.0845,36.1376,36.0618,36.1073,206152.0
2016-06-08 11:15:00,47.65,47.7,47.61,47.65,84336.0,36.1148,36.1527,36.0845,36.1148,84336.0
2016-06-08 11:20:00,47.66,47.66,47.58,47.6,178116.0,36.1224,36.1224,36.0618,36.0769,178116.0
2016-06-08 11:25:00,47.61,47.62,47.51,47.6,207665.0,36.0845,36.0921,36.0087,36.0769,207665.0
2016-06-08 11:30:00,47.6,47.69,47.59,47.61,97280.0,36.0769,36.1452,36.0694,36.0845,97280.0
2016-06-08 11:35:00,47.61,47.69,47.61,47.64,77162.0,36.0845,36.1452,36.0845,36.1073,77162.0
2016-06-08 11:40:00,47.64,47.7,47.61,47.65,83210.0,36.1073,36.1527,36.0845,36.1148,83210.0
2016-06-08 11:45:00,47.65,47.67,47.54,47.65,147694.0,36.1148,36.13,36.0315,36.1148,147694.0
2016-06-08 11:50:00,47.65,47.67,47.62,47.64,162268.0,36.1148,36.13,36.0921,36.1073,162268.0
2016-06-08 11:55:00,47.65,47.72,47.64,47.67,100451.0,36.1148,36.1679,36.1073,36.13,100451.0
2016-06-08 12:00:00,47.68,47.78,47.67,47.76,56566.0,36.1376,36.2134,36.13,36.1982,56566.0
2016-06-08 12:05:00,47.76,47.81,47.71,47.73,49603.0,36.1982,36.2361,36.1603,36.1755,49603.0
2016-06-08 12:10:00,47.73,47.84,47.73,47.78,44096.0,36.1755,36.2588,36.1755,36.2134,44096.0
2016-06-08 12:15:00,47.78,47.8,47.72,47.75,47572.0,36.2134,36.2285,36.1679,36.1906,47572.0
2016-06-08 12:20:00,47.75,47.76,47.69,47.72,74933.0,36.1906,36.1982,36.1452,36.1679,74933.0
2016-06-08 12:25:00,47.72,47.77,47.71,47.75,68082.0,36.1679,36.2058,36.1603,36.1906,68082.0
2016-06-08 12:30:00,47.74,47.77,47.72,47.74,122434.0,36.1831,36.2058,36.1679,36.1831,122434.0
2016-06-08 12:35:00,47.74,47.77,47.7,47.7,67353.0,36.1831,36.2058,36.1527,36.1527,67353.0
2016-06-08 12:40:00,47.7,47.76,47.69,47.76,60781.0,36.1527,36.1982,36.1452,36.1982,60781.0
2016-06-08 12:45:00,47.75,47.84,47.74,47.82,80042.0,36.1906,36.2588,36.1831,36.2437,80042.0
2016-06-08 12:50:00,47.82,47.88,47.8,47.85,54222.0,36.2437,36.2892,36.2285,36.2664,54222.0
2016-06-08 12:55:00,47.84,47.85,47.8,47.83,50152.0,36.2588,36.2664,36.2285,36.2513,50152.0
2016-06-08 13:00:00,47.82,47.83,47.72,47.77,86805.0,36.2437,36.2513,36.1679,36.2058,86805.0
2016-06-08 13:05:00,47.77,47.79,47.72,47.77,55681.0,36.2058,36.2209,36.1679,36.2058,55681.0
2016-06-08 13:10:00,47.75,47.77,47.7,47.72,64627.0,36.1906,36.2058,36.1527,36.1679,64627.0
2016-06-08 13:15:00,47.71,47.73,47.69,47.7,47707.0,36.1603,36.1755,36.1452,36.1527,47707.0
2016-06-08 13:20:00,47.7,47.74,47.68,47.7,77212.0,36.1527,36.1831,36.1376,36.1527,77212.0
2016-06-08 13:25:00,47.7,47.72,47.68,47.7,73318.0,36.1527,36.1679,36.1376,36.1527,73318.0
2016-06-08 13:30:00,47.7,47.71,47.68,47.71,46706.0,36.1527,36.1603,36.1376,36.1603,46706.0
2016-06-08 13:35:00,47.7,47.72,47.68,47.7,37010.0,36.1527,36.1679,36.1376,36.1527,37010.0
2016-06-08 13:40:00,47.71,47.76,47.69,47.7,53004.0,36.1603,36.1982,36.1452,36.1527,53004.0
2016-06-08 13:45:00,47.7,47.77,47.69,47.75,39941.0,36.1527,36.2058,36.1452,36.1906,39941.0
2016-06-08 13:50:00,47.75,47.77,47.72,47.73,39341.0,36.1906,36.2058,36.1679,36.1755,39341.0
2016-06-08 13:55:00,47.73,47.78,47.72,47.76,38558.0,36.1755,36.2134,36.1679,36.1982,38558.0
2016-06-08 14:00:00,47.76,47.76,47.69,47.73,42567.0,36.1982,36.1982,36.1452,36.1755,42567.0
2016-06-08 14:05:00,47.73,47.75,47.63,47.64,95042.0,36.1755,36.1906,36.0997,36.1073,95042.0
2016-06-08 14:10:00,47.63,47.69,47.62,47.65,56245.0,36.0997,36.1452,36.0921,36.1148,56245.0
2016-06-08 14:15:00,47.65,47.72,47.64,47.7,49067.0,36.1148,36.1679,36.1073,36.1527,49067.0
2016-06-08 14:20:00,47.69,47.73,47.66,47.66,37945.0,36.1452,36.1755,36.1224,36.1224,37945.0
2016-06-08 14:25:00,47.66,47.73,47.61,47.72,39762.0,36.1224,36.1755,36.0845,36.1679,39762.0
2016-06-08 14:30:00,47.72,47.72,47.65,47.68,41972.0,36.1679,36.1679,36.1148,36.1376,41972.0
2016-06-08 14:35:00,47.69,47.7,47.65,47.68,43842.0,36.1452,36.1527,36.1148,36.1376,43842.0
2016-06-08 14:40:00,47.68,47.72,47.67,47.69,52057.0,36.1376,36.1679,36.13,36.1452,52057.0
2016-06-08 14:45:00,47.68,47.72,47.67,47.7,81021.0,36.1376,36.1679,36.13,36.1527,81021.0
2016-06-08 14:50:00,47.7,47.7,47.64,47.67,65995.0,36.1527,36.1527,36.1073,36.13,65995.0
2016-06-08 14:55:00,47.66,47.67,47.64,47.66,51765.0,36.1224,36.13,36.1073,36.1224,51765.0
2016-06-08 15:00:00,47.67,47.68,47.56,47.58,87148.0,36.13,36.1376,36.0466,36.0618,87148.0
2016-06-08 15:05:00,47.58,47.63,47.56,47.6,56311.0,36.0618,36.0997,36.0466,36.0769,56311.0
2016-06-08 15:10:00,47.61,47.62,47.55,47.61,58012.0,36.0845,36.0921,36.039,36.0845,58012.0
2016-06-08 15:15:00,47.61,47.63,47.59,47.6,81842.0,36.0845,36.0997,36.0694,36.0769,81842.0
2016-06-08 15:20:00,47.6,47.61,47.52,47.53,136845.0,36.0769,36.0845,36.0163,36.0239,136845.0
2016-06-08 15:25:00,47.54,47.54,47.48,47.51,70921.0,36.0315,36.0315,35.986,36.0087,70921.0
2016-06-08 15:30:00,47.51,47.53,47.48,47.5,84161.0,36.0087,36.0239,35.986,36.0012,84161.0
2016-06-08 15:35:00,47.51,47.51,47.44,47.5,95121.0,36.0087,36.0087,35.9557,36.0012,95121.0
2016-06-08 15:40:00,47.5,47.54,47.49,47.52,114267.0,36.0012,36.0315,35.9936,36.0163,114267.0
2016-06-08 15:45:00,47.52,47.55,47.5,47.52,139838.0,36.0163,36.039,36.0012,36.0163,139838.0
2016-06-08 15:50:00,47.52,47.57,47.52,47.57,157331.0,36.0163,36.0542,36.0163,36.0542,157331.0
2016-06-08 15:55:00,47.57,47.57,47.48,47.5,341229.0,36.0542,36.0542,35.986,36.0012,341229.0
2016-06-09 09:30:00,46.72,46.87,46.55,46.8,126415.0,35.41,35.5237,35.2811,35.4706,126415.0
2016-06-09 09:35:00,46.78,47.14,46.78,47.02,125491.0,35.4554,35.7283,35.4554,35.6374,125491.0
2016-06-09 09:40:00,47.01,47.13,46.83,46.9,99213.0,35.6298,35.7207,35.4933,35.5464,99213.0
2016-06-09 09:45:00,46.9,46.97,46.82,46.91,57154.0,35.5464,35.5995,35.4858,35.554,57154.0
2016-06-09 09:50:00,46.91,47.04,46.86,46.9,67476.0,35.554,35.6525,35.5161,35.5464,67476.0
2016-06-09 09:55:00,46.89,46.95,46.78,46.84,108848.0,35.5388,35.5843,35.4554,35.5009,108848.0
2016-06-09 10:00:00,46.83,46.88,46.76,46.79,82274.0,35.4933,35.5312,35.4403,35.463,82274.0
2016-06-09 10:05:00,46.78,46.82,46.7,46.77,79713.0,35.4554,35.4858,35.3948,35.4479,79713.0
2016-06-09 10:10:00,46.78,46.85,46.69,46.69,70604.0,35.4554,35.5085,35.3872,35.3872,70604.0
2016-06-09 10:15:00,46.69,46.81,46.65,46.72,93362.0,35.3872,35.4782,35.3569,35.41,93362.0
2016-06-09 10:20:00,46.73,46.82,46.7,46.77,67963.0,35.4176,35.4858,35.3948,35.4479,67963.0
2016-06-09 10:25:00,46.76,46.77,46.67,46.69,40701.0,35.4403,35.4479,35.3721,35.3872,40701.0
2016-06-09 10:30:00,46.7,46.84,46.7,46.76,50089.0,35.3948,35.5009,35.3948,35.4403,50089.0
2016-06-09 10:35:00,46.75,46.83,46.7,46.7,37764.0,35.4327,35.4933,35.3948,35.3948,37764.0
2016-06-09 10:40:00,46.71,46.78,46.67,46.76,51088.0,35.4024,35.4554,35.3721,35.4403,51088.0
2016-06-09 10:45:00,46.76,46.88,46.76,46.85,42377.0,35.4403,35.5312,35.4403,35.5085,42377.0
2016-06-09 10:50:00,46.87,46.94,46.85,46.91,37872.0,35.5237,35.5767,35.5085,35.554,37872.0
2016-06-09 10:55:00,46.91,46.94,46.75,46.76,30497.0,35.554,35.5767,35.4327,35.4403,30497.0
2016-06-09 11:00:00,46.75,46.84,46.75,46.81,42889.0,35.4327,35.5009,35.4327,35.4782,42889.0
2016-06-09 11:05:00,46.81,47.03,46.8,47.03,55456.0,35.4782,35.6449,35.4706,35.6449,55456.0
2016-06-09 11:10:00,47.04,47.07,46.96,47.0,57168.0,35.6525,35.6752,35.5919,35.6222,57168.0
2016-06-09 11:15:00,47.0,47.01,46.86,46.87,56670.0,35.6222,35.6298,35.5161,35.5237,56670.0
2016-06-09 11:20:00,46.88,46.93,46.86,46.91,48125.0,35.5312,35.5691,35.5161,35.554,48125.0
2016-06-09 11:25:00,46.91,46.92,46.83,46.84,51123.0,35.554,35.5616,35.4933,35.5009,51123.0
2016-06-09 11:30:00,46.83,46.95,46.79,46.94,28247.0,35.4933,35.5843,35.463,35.5767,28247.0
2016-06-09 11:35:00,46.94,46.99,46.85,46.9,44820.0,35.5767,35.6146,35.5085,35.5464,44820.0
2016-06-09 11:40:00,46.89,46.91,46.79,46.8,25993.0,35.5388,35.554,35.463,35.4706,25993.0
2016-06-09 11:45:00,46.8,46.83,46.75,46.8,23185.0,35.4706,35.4933,35.4327,35.4706,23185.0
2016-06-09 11:50:00,46.8,46.85,46.75,46.82,23184.0,35.4706,35.5085,35.4327,35.4858,23184.0
2016-06-09 11:55:00,46.82,46.86,46.77,46.79,27529.0,35.4858,35.5161,35.4479,35.463,27529.0
2016-06-09 12:00:00,46.78,46.86,46.75,46.83,38346.0,35.4554,35.5161,35.4327,35.4933,38346.0
2016-06-09 12:05:00,46.83,46.83,46.75,46.8,48674.0,35.4933,35.4933,35.4327,35.4706,48674.0
2016-06-09 12:10:00,46.81,46.89,46.79,46.82,36980.0,35.4782,35.5388,35.463,35.4858,36980.0
2016-06-09 12:15:00,46.81,46.85,46.77,46.79,29902.0,35.4782,35.5085,35.4479,35.463,29902.0
2016-06-09 12:20:00,46.79,46.83,46.77,46.83,21978.0,35.463,35.4933,35.4479,35.4933,21978.0
2016-06-09 12:25:00,46.83,46.93,46.82,46.89,30611.0,35.4933,35.5691,35.4858,35.5388,30611.0
2016-06-09 12:30:00,46.9,46.93,46.86,46.93,30496.0,35.5464,35.5691,35.5161,35.5691,30496.0
2016-06-09 12:35:00,46.92,46.94,46.89,46.91,27863.0,35.5616,35.5767,35.5388,35.554,27863.0
2016-06-09 12:40:00,46.91,46.91,46.85,46.85,25329.0,35.554,35.554,35.5085,35.5085,25329.0
2016-06-09 12:45:00,46.86,46.9,46.85,46.85,31225.0,35.5161,35.5464,35.5085,35.5085,31225.0
2016-06-09 12:50:00,46.85,46.91,46.84,46.88,35528.0,35.5085,35.554,35.5009,35.5312,35528.0
2016-06-09 12:55:00,46.87,46.9,46.84,46.85,24837.0,35.5237,35.5464,35.5009,35.5085,24837.0
2016-06-09 13:00:00,46.85,46.92,46.84,46.91,26910.0,35.5085,35.5616,35.5009,35.554,26910.0
2016-06-09 13:05:00,46.91,46.93,46.89,46.9,26575.0,35.554,35.5691,35.5388,35.5464,26575.0
2016-06-09 13:10:00,46.9,46.94,46.88,46.91,34821.0,35.5464,35.5767,35.5312,35.554,34821.0
2016-06-09 13:15:00,46.92,47.0,46.91,46.97,59784.0,35.5616,35.6222,35.554,35.5995,59784.0
2016-06-09 13:20:00,46.97,46.98,46.94,46.96,32094.0,35.5995,35.607,35.5767,35.5919,32094.0
2016-06-09 13:25:00,46.95,46.98,46.92,46.93,41857.0,35.5843,35.607,35.5616,35.5691,41857.0
2016-06-09 13:30:00,46.94,46.96,46.9,46.96,50330.0,35.5767,35.5919,35.5464,35.5919,50330.0
2016-06-09 13:35:00,46.96,46.96,46.87,46.9,78319.0,35.5919,35.5919,35.5237,35.5464,78319.0
2016-06-09 13:40:00,46.9,46.9,46.77,46.78,92835.0,35.5464,35.5464,35.4479,35.4554,92835.0
2016-06-09 13:45:00,46.77,46.77,46.71,46.73,37357.0,35.4479,35.4479,35.4024,35.4176,37357.0
2016-06-09 13:50:00,46.74,46.75,46.66,46.7,31992.0,35.4251,35.4327,35.3645,35.3948,31992.0
2016-06-09 13:55:00,46.7,46.73,46.66,46.68,104579.0,35.3948,35.4176,35.3645,35.3797,104579.0
2016-06-09 14:00:00,46.68,46.71,46.67,46.7,29548.0,35.3797,35.4024,35.3721,35.3948,29548.0
2016-06-09 14:05:00,46.69,46.7,46.62,46.63,64261.0,35.3872,35.3948,35.3342,35.3418,64261.0
2016-06-09 14:10:00,46.62,46.76,46.62,46.76,26239.0,35.3342,35.4403,35.3342,35.4403,26239.0
2016-06-09 14:15:00,46.76,46.83,46.74,46.79,132066.0,35.4403,35.4933,35.4251,35.463,132066.0
2016-06-09 14:20:00,46.79,46.8,46.69,46.72,33677.0,35.463,35.4706,35.3872,35.41,33677.0
2016-06-09 14:25:00,46.73,46.78,46.69,46.71,52571.0,35.4176,35.4554,35.3872,35.4024,52571.0
2016-06-09 14:30:00,46.72,46.77,46.72,46.75,33331.0,35.41,35.4479,35.41,35.4327,33331.0
2016-06-09 14:35:00,46.74,46.75,46.7,46.74,46911.0,35.4251,35.4327,35.3948,35.4251,46911.0
2016-06-09 14:40:00,46.75,46.75,46.73,46.75,44592.0,35.4327,35.4327,35.4176,35.4327,44592.0
2016-06-09 14:45:00,46.75,46.82,46.72,46.73,44296.0,35.4327,35.4858,35.41,35.4176,44296.0
2016-06-09 14:50:00,46.73,46.79,46.71,46.72,88048.0,35.4176,35.463,35.4024,35.41,88048.0
2016-06-09 14:55:00,46.73,46.76,46.71,46.72,30808.0,35.4176,35.4403,35.4024,35.41,30808.0
2016-06-09 15:00:00,46.72,46.75,46.71,46.72,59356.0,35.41,35.4327,35.4024,35.41,59356.0
2016-06-09 15:05:00,46.73,46.76,46.71,46.74,63394.0,35.4176,35.4403,35.4024,35.4251,63394.0
2016-06-09 15:10:00,46.74,46.74,46.69,46.74,47398.0,35.4251,35.4251,35.3872,35.4251,47398.0
2016-06-09 15:15:00,46.73,46.74,46.69,46.72,68080.0,35.4176,35.4251,35.3872,35.41,68080.0
2016-06-09 15:20:00,46.72,46.73,46.66,46.68,160142.0,35.41,35.4176,35.3645,35.3797,160142.0
2016-06-09 15:25:00,46.68,46.71,46.66,46.71,62890.0,35.3797,35.4024,35.3645,35.4024,62890.0
2016-06-09 15:30:00,46.7,46.72,46.67,46.7,102116.0,35.3948,35.41,35.3721,35.3948,102116.0
2016-06-09 15:35:00,46.69,46.7,46.64,46.65,91215.0,35.3872,35.3948,35.3493,35.3569,91215.0
2016-06-09 15:40:00,46.66,46.69,46.65,46.65,78561.0,35.3645,35.3872,35.3569,35.3569,78561.0
2016-06-09 15:45:00,46.66,46.71,46.64,46.64,113513.0,35.3645,35.4024,35.3493,35.3493,113513.0
2016-06-09 15:50:00,46.64,46.69,46.64,46.69,147630.0,35.3493,35.3872,35.3493,35.3872,147630.0
2016-06-09 15:55:00,46.69,46.69,46.56,46.58,283909.0,35.3872,35.3872,35.2887,35.3039,283909.0
2016-06-10 09:30:00,45.9,46.05,45.76,45.94,214355.0,34.7885,34.9022,34.6824,34.8188,214355.0
2016-06-10 09:35:00,45.97,46.12,45.8,45.83,170981.0,34.8415,34.9552,34.7127,34.7354,170981.0
2016-06-10 09:40:00,45.82,45.93,45.72,45.9,98337.0,34.7278,34.8112,34.6521,34.7885,98337.0
2016-06-10 09:45:00,45.9,45.99,45.85,45.87,114597.0,34.7885,34.8567,34.7506,34.7657,114597.0
2016-06-10 09:50:00,45.86,45.87,45.69,45.81,107936.0,34.7582,34.7657,34.6293,34.7203,107936.0
2016-06-10 09:55:00,45.8,46.02,45.8,45.89,70824.0,34.7127,34.8794,34.7127,34.7809,70824.0
2016-06-10 10:00:00,45.89,46.01,45.84,45.85,69679.0,34.7809,34.8719,34.743,34.7506,69679.0
2016-06-10 10:05:00,45.85,45.86,45.75,45.76,64834.0,34.7506,34.7582,34.6748,34.6824,64834.0
2016-06-10 10:10:00,45.77,45.77,45.7,45.73,86692.0,34.69,34.69,34.6369,34.6596,86692.0
2016-06-10 10:15:00,45.72,45.74,45.65,45.73,70324.0,34.6521,34.6672,34.599,34.6596,70324.0
2016-06-10 10:20:00,45.72,45.77,45.67,45.68,42856.0,34.6521,34.69,34.6142,34.6217,42856.0
2016-06-10 10:25:00,45.68,45.78,45.68,45.73,78479.0,34.6217,34.6975,34.6217,34.6596,78479.0
2016-06-10 10:30:00,45.74,45.8,45.7,45.73,73203.0,34.6672,34.7127,34.6369,34.6596,73203.0
2016-06-10 10:35:00,45.73,45.73,45.61,45.62,65402.0,34.6596,34.6596,34.5687,34.5763,65402.0
2016-06-10 10:40:00,45.62,45.62,45.54,45.6,50121.0,34.5763,34.5763,34.5156,34.5611,50121.0
2016-06-10 10:45:00,45.59,45.6,45.51,45.55,50162.0,34.5535,34.5611,34.4929,34.5232,50162.0
2016-06-10 10:50:00,45.54,45.61,45.5,45.54,50283.0,34.5156,34.5687,34.4853,34.5156,50283.0
2016-06-10 10:55:00,45.53,45.59,45.47,45.54,49749.0,34.5081,34.5535,34.4626,34.5156,49749.0
2016-06-10 11:00:00,45.54,45.62,45.52,45.61,38920.0,34.5156,34.5763,34.5005,34.5687,38920.0
2016-06-10 11:05:00,45.6,45.62,45.55,45.59,27744.0,34.5611,34.5763,34.5232,34.5535,27744.0
2016-06-10 11:10:00,45.59,45.6,45.49,45.51,40896.0,34.5535,34.5611,34.4777,34.4929,40896.0
2016-06-10 11:15:00,45.51,45.55,45.43,45.47,55217.0,34.4929,34.5232,34.4323,34.4626,55217.0
2016-06-10 11:20:00,45.48,45.48,45.4,45.43,46770.0,34.4702,34.4702,34.4095,34.4323,46770.0
2016-06-10 11:25:00,45.43,45.44,45.27,45.32,73194.0,34.4323,34.4398,34.311,34.3489,73194.0
2016-06-10 11:30:00,45.32,45.39,45.32,45.33,52412.0,34.3489,34.4019,34.3489,34.3565,52412.0
2016-06-10 11:35:00,45.33,45.38,45.3,45.35,37727.0,34.3565,34.3944,34.3337,34.3716,37727.0
2016-06-10 11:40:00,45.34,45.41,45.32,45.34,52700.0,34.364,34.4171,34.3489,34.364,52700.0
2016-06-10 11:45:00,45.34,45.36,45.3,45.32,43286.0,34.364,34.3792,34.3337,34.3489,43286.0
2016-06-10 11:50:00,45.33,45.35,45.27,45.28,56811.0,34.3565,34.3716,34.311,34.3186,56811.0
2016-06-10 11:55:00,45.28,45.3,45.27,45.28,45569.0,34.3186,34.3337,34.311,34.3186,45569.0
2016-06-10 12:00:00,45.29,45.36,45.29,45.32,30064.0,34.3262,34.3792,34.3262,34.3489,30064.0
2016-06-10 12:05:00,45.33,45.34,45.25,45.31,49717.0,34.3565,34.364,34.2958,34.3413,49717.0
2016-06-10 12:10:00,45.3,45.32,45.2,45.2,45689.0,34.3337,34.3489,34.2579,34.2579,45689.0
2016-06-10 12:15:00,45.21,45.21,45.12,45.12,55226.0,34.2655,34.2655,34.1973,34.1973,55226.0
2016-06-10 12:20:00,45.13,45.13,45.07,45.12,52048.0,34.2049,34.2049,34.1594,34.1973,52048.0
2016-06-10 12:25:00,45.11,45.13,45.07,45.07,51666.0,34.1897,34.2049,34.1594,34.1594,51666.0
2016-06-10 12:30:00,45.08,45.1,45.04,45.08,64135.0,34.167,34.1821,34.1367,34.167,64135.0
2016-06-10 12:35:00,45.09,45.12,45.03,45.04,43136.0,34.1746,34.1973,34.1291,34.1367,43136.0
2016-06-10 12:40:00,45.03,45.04,44.95,44.98,78971.0,34.1291,34.1367,34.0685,34.0912,78971.0
2016-06-10 12:45:00,44.97,44.99,44.93,44.93,60577.0,34.0836,34.0988,34.0533,34.0533,60577.0
2016-06-10 12:50:00,44.93,44.94,44.87,44.87,53434.0,34.0533,34.0609,34.0078,34.0078,53434.0
2016-06-10 12:55:00,44.88,44.88,44.83,44.86,122571.0,34.0154,34.0154,33.9775,34.0002,122571.0
2016-06-10 13:00:00,44.86,44.94,44.85,44.92,87813.0,34.0002,34.0609,33.9927,34.0457,87813.0
2016-06-10 13:05:00,44.92,44.98,44.91,44.91,224733.0,34.0457,34.0912,34.0381,34.0381,224733.0
2016-06-10 13:10:00,44.93,44.93,44.84,44.85,58136.0,34.0533,34.0533,33.9851,33.9927,58136.0
2016-06-10 13:15:00,44.85,44.86,44.83,44.83,41673.0,33.9927,34.0002,33.9775,33.9775,41673.0
2016-06-10 13:20:00,44.84,44.86,44.79,44.83,147813.0,33.9851,34.0002,33.9472,33.9775,147813.0
2016-06-10 13:25:00,44.83,44.83,44.67,44.67,73718.0,33.9775,33.9775,33.8562,33.8562,73718.0
2016-06-10 13:30:00,44.67,44.73,44.66,44.69,81267.0,33.8562,33.9017,33.8487,33.8714,81267.0
2016-06-10 13:35:00,44.69,44.74,44.66,44.67,78149.0,33.8714,33.9093,33.8487,33.8562,78149.0
2016-06-10 13:40:00,44.67,44.68,44.62,44.63,80697.0,33.8562,33.8638,33.8183,33.8259,80697.0
2016-06-10 13:45:00,44.62,44.63,44.54,44.55,126325.0,33.8183,33.8259,33.7577,33.7653,126325.0
2016-06-10 13:50:00,44.55,44.55,44.45,44.46,115235.0,33.7653,33.7653,33.6895,33.6971,115235.0
2016-06-10 13:55:00,44.46,44.52,44.45,44.47,87961.0,33.6971,33.7426,33.6895,33.7047,87961.0
2016-06-10 14:00:00,44.47,44.54,44.43,44.46,148650.0,33.7047,33.7577,33.6743,33.6971,148650.0
2016-06-10 14:05:00,44.45,44.47,44.35,44.38,153079.0,33.6895,33.7047,33.6137,33.6364,153079.0
2016-06-10 14:10:00,44.37,44.39,44.28,44.29,140851.0,33.6289,33.644,33.5607,33.5682,140851.0
2016-06-10 14:15:00,44.29,44.33,44.27,44.3,165479.0,33.5682,33.5985,33.5531,33.5758,165479.0
2016-06-10 14:20:00,44.3,44.38,44.27,44.34,112552.0,33.5758,33.6364,33.5531,33.6061,112552.0
2016-06-10 14:25:00,44.35,44.41,44.32,44.38,87639.0,33.6137,33.6592,33.591,33.6364,87639.0
2016-06-10 14:30:00,44.38,44.4,44.32,44.34,85328.0,33.6364,33.6516,33.591,33.6061,85328.0
2016-06-10 14:35:00,44.34,44.54,44.33,44.54,111814.0,33.6061,33.7577,33.5985,33.7577,111814.0
2016-06-10 14:40:00,44.54,44.59,44.52,44.57,189810.0,33.7577,33.7956,33.7426,33.7804,189810.0
2016-06-10 14:45:00,44.56,44.56,44.41,44.41,91760.0,33.7729,33.7729,33.6592,33.6592,91760.0
2016-06-10 14:50:00,44.42,44.42,44.37,44.4,79970.0,33.6668,33.6668,33.6289,33.6516,79970.0
2016-06-10 14:55:00,44.4,44.41,44.35,44.35,106347.0,33.6516,33.6592,33.6137,33.6137,106347.0
2016-06-10 15:00:00,44.36,44.37,44.3,44.3,89998.0,33.6213,33.6289,33.5758,33.5758,89998.0
2016-06-10 15:05:00,44.3,44.37,44.3,44.35,98761.0,33.5758,33.6289,33.5758,33.6137,98761.0
2016-06-10 15:10:00,44.35,44.36,44.27,44.27,123624.0,33.6137,33.6213,33.5531,33.5531,123624.0
2016-06-10 15:15:00,44.27,44.34,44.26,44.31,155828.0,33.5531,33.6061,33.5455,33.5834,155828.0
2016-06-10 15:20:00,44.3,44.37,44.3,44.34,94814.0,33.5758,33.6289,33.5758,33.6061,94814.0
2016-06-10 15:25:00,44.34,44.35,44.31,44.33,107420.0,33.6061,33.6137,33.5834,33.5985,107420.0
2016-06-10 15:30:00,44.34,44.4,44.33,44.34,103537.0,33.6061,33.6516,33.5985,33.6061,103537.0
2016-06-10 15:35:00,44.34,44.44,44.33,44.44,255417.0,33.6061,33.6819,33.5985,33.6819,255417.0
2016-06-10 15:40:00,44.43,44.51,44.41,44.51,225551.0,33.6743,33.735,33.6592,33.735,225551.0
2016-06-10 15:45:00,44.51,44.62,44.48,44.61,306257.0,33.735,33.8183,33.7122,33.8108,306257.0
2016-06-10 15:50:00,44.61,44.61,44.52,44.55,349604.0,33.8108,33.8108,33.7426,33.7653,349604.0
2016-06-10 15:55:00,44.54,44.55,44.49,44.51,522802.0,33.7577,33.7653,33.7198,33.735,522802.0
2016-06-13 09:30:00,43.96,44.16,43.8,43.99,325048.0,33.3181,33.4697,33.1969,33.3409,325048.0
2016-06-13 09:35:00,43.98,44.46,43.98,44.18,197412.0,33.3333,33.6971,33.3333,33.4849,197412.0
2016-06-13 09:40:00,44.19,44.58,44.12,44.43,172624.0,33.4924,33.788,33.4394,33.6743,172624.0
2016-06-13 09:45:00,44.46,44.59,44.42,44.57,142449.0,33.6971,33.7956,33.6668,33.7804,142449.0
2016-06-13 09:50:00,44.57,44.67,44.51,44.65,93148.0,33.7804,33.8562,33.735,33.8411,93148.0
2016-06-13 09:55:00,44.66,44.66,44.49,44.64,96230.0,33.8487,33.8487,33.7198,33.8335,96230.0
2016-06-13 10:00:00,44.65,44.81,44.57,44.74,97119.0,33.8411,33.9623,33.7804,33.9093,97119.0
2016-06-13 10:05:00,44.73,44.79,44.63,44.63,92083.0,33.9017,33.9472,33.8259,33.8259,92083.0
2016-06-13 10:10:00,44.62,44.7,44.55,44.7,86688.0,33.8183,33.879,33.7653,33.879,86688.0
2016-06-13 10:15:00,44.71,44.78,44.64,44.72,114138.0,33.8866,33.9396,33.8335,33.8941,114138.0
2016-06-13 10:20:00,44.72,44.83,44.7,44.81,105112.0,33.8941,33.9775,33.879,33.9623,105112.0
2016-06-13 10:25:00,44.81,44.88,44.75,44.81,181783.0,33.9623,34.0154,33.9169,33.9623,181783.0
2016-06-13 10:30:00,44.81,44.87,44.78,44.83,120968.0,33.9623,34.0078,33.9396,33.9775,120968.0
2016-06-13 10:35:00,44.83,44.93,44.8,44.83,69387.0,33.9775,34.0533,33.9548,33.9775,69387.0
2016-06-13 10:40:00,44.83,44.83,44.76,44.81,43632.0,33.9775,33.9775,33.9245,33.9623,43632.0
2016-06-13 10:45:00,44.82,44.87,44.81,44.85,76941.0,33.9699,34.0078,33.9623,33.9927,76941.0
2016-06-13 10:50:00,44.85,44.89,44.78,44.83,74959.0,33.9927,34.023,33.9396,33.9775,74959.0
2016-06-13 10:55:00,44.84,44.96,44.84,44.89,62822.0,33.9851,34.076,33.9851,34.023,62822.0
2016-06-13 11:00:00,44.89,44.9,44.77,44.78,59622.0,34.023,34.0306,33.932,33.9396,59622.0
2016-06-13 11:05:00,44.79,44.85,44.75,44.79,42356.0,33.9472,33.9927,33.9169,33.9472,42356.0
2016-06-13 11:10:00,44.81,44.81,44.68,44.71,38439.0,33.9623,33.9623,33.8638,33.8866,38439.0
2016-06-13 11:15:00,44.71,44.72,44.67,44.68,52351.0,33.8866,33.8941,33.8562,33.8638,52351.0
2016-06-13 11:20:00,44.68,44.77,44.68,44.74,119654.0,33.8638,33.932,33.8638,33.9093,119654.0
2016-06-13 11:25:00,44.75,44.95,44.74,44.92,83933.0,33.9169,34.0685,33.9093,34.0457,83933.0
2016-06-13 11:30:00,44.92,44.93,44.77,44.82,49246.0,34.0457,34.0533,33.932,33.9699,49246.0
2016-06-13 11:35:00,44.82,44.82,44.62,44.62,48937.0,33.9699,33.9699,33.8183,33.8183,48937.0
2016-06-13 11:40:00,44.62,44.66,44.58,44.62,43463.0,33.8183,33.8487,33.788,33.8183,43463.0
2016-06-13 11:45:00,44.61,44.67,44.6,44.64,38802.0,33.8108,33.8562,33.8032,33.8335,38802.0
2016-06-13 11:50:00,44.63,44.7,44.59,44.61,99638.0,33.8259,33.879,33.7956,33.8108,99638.0
2016-06-13 11:55:00,44.6,44.63,44.53,44.55,63809.0,33.8032,33.8259,33.7501,33.7653,63809.0
2016-06-13 12:00:00,44.55,44.58,44.51,44.55,29666.0,33.7653,33.788,33.735,33.7653,29666.0
2016-06-13 12:05:00,44.55,44.62,44.52,44.58,39286.0,33.7653,33.8183,33.7426,33.788,39286.0
2016-06-13 12:10:00,44.57,44.6,44.52,44.52,34613.0,33.7804,33.8032,33.7426,33.7426,34613.0
2016-06-13 12:15:00,44.52,44.6,44.52,44.56,36905.0,33.7426,33.8032,33.7426,33.7729,36905.0
2016-06-13 12:20:00,44.54,44.71,44.51,44.55,99273.0,33.7577,33.8866,33.735,33.7653,99273.0
2016-06-13 12:25:00,44.55,44.64,44.51,44.61,24186.0,33.7653,33.8335,33.735,33.8108,24186.0
2016-06-13 12:30:00,44.6,44.69,44.59,44.62,25128.0,33.8032,33.8714,33.7956,33.8183,25128.0
2016-06-13 12:35:00,44.62,44.67,44.6,44.65,40938.0,33.8183,33.8562,33.8032,33.8411,40938.0
2016-06-13 12:40:00,44.64,44.71,44.64,44.67,36783.0,33.8335,33.8866,33.8335,33.8562,36783.0
2016-06-13 12:45:00,44.68,44.7,44.65,44.66,23199.0,33.8638,33.879,33.8411,33.8487,23199.0
2016-06-13 12:50:00,44.65,44.66,44.55,44.58,31266.0,33.8411,33.8487,33.7653,33.788,31266.0
2016-06-13 12:55:00,44.58,44.62,44.54,44.55,46396.0,33.788,33.8183,33.7577,33.7653,46396.0
2016-06-13 13:00:00,44.56,44.59,44.47,44.48,49891.0,33.7729,33.7956,33.7047,33.7122,49891.0
2016-06-13 13:05:00,44.48,44.52,44.46,44.49,43208.0,33.7122,33.7426,33.6971,33.7198,43208.0
2016-06-13 13:10:00,44.49,44.5,44.41,44.41,36344.0,33.7198,33.7274,33.6592,33.6592,36344.0
2016-06-13 13:15:00,44.41,44.43,44.34,44.34,41551.0,33.6592,33.6743,33.6061,33.6061,41551.0
2016-06-13 13:20:00,44.34,44.42,44.32,44.42,47827.0,33.6061,33.6668,33.591,33.6668,47827.0
2016-06-13 13:25:00,44.41,44.52,44.41,44.51,61394.0,33.6592,33.7426,33.6592,33.735,61394.0
2016-06-13 13:30:00,44.51,44.52,44.37,44.38,44124.0,33.735,33.7426,33.6289,33.6364,44124.0
2016-06-13 13:35:00,44.38,44.39,44.26,44.26,57273.0,33.6364,33.644,33.5455,33.5455,57273.0
2016-06-13 13:40:00,44.26,44.29,44.19,44.29,55494.0,33.5455,33.5682,33.4924,33.5682,55494.0
2016-06-13 13:45:00,44.29,44.3,44.17,44.19,53141.0,33.5682,33.5758,33.4773,33.4924,53141.0
2016-06-13 13:50:00,44.19,44.2,44.04,44.05,53267.0,33.4924,33.5,33.3788,33.3863,53267.0
2016-06-13 13:55:00,44.06,44.08,44.02,44.05,72347.0,33.3939,33.4091,33.3636,33.3863,72347.0
2016-06-13 14:00:00,44.05,44.09,44.0,44.03,126069.0,33.3863,33.4166,33.3484,33.3712,126069.0
2016-06-13 14:05:00,44.04,44.07,43.96,44.0,99213.0,33.3788,33.4015,33.3181,33.3484,99213.0
2016-06-13 14:10:00,43.99,44.09,43.99,44.03,91774.0,33.3409,33.4166,33.3409,33.3712,91774.0
2016-06-13 14:15:00,44.03,44.06,43.98,43.99,59258.0,33.3712,33.3939,33.3333,33.3409,59258.0
2016-06-13 14:20:00,44.0,44.04,43.94,44.01,55378.0,33.3484,33.3788,33.303,33.356,55378.0
2016-06-13 14:25:00,44.01,44.06,43.93,44.05,49264.0,33.356,33.3939,33.2954,33.3863,49264.0
2016-06-13 14:30:00,44.04,44.11,44.0,44.07,51924.0,33.3788,33.4318,33.3484,33.4015,51924.0
2016-06-13 14:35:00,44.07,44.12,44.05,44.05,33983.0,33.4015,33.4394,33.3863,33.3863,33983.0
2016-06-13 14:40:00,44.06,44.11,44.05,44.09,54718.0,33.3939,33.4318,33.3863,33.4166,54718.0
2016-06-13 14:45:00,44.09,44.1,44.01,44.03,38008.0,33.4166,33.4242,33.356,33.3712,38008.0
2016-06-13 14:50:00,44.03,44.08,44.01,44.07,42159.0,33.3712,33.4091,33.356,33.4015,42159.0
2016-06-13 14:55:00,44.07,44.07,43.98,43.99,28005.0,33.4015,33.4015,33.3333,33.3409,28005.0
2016-06-13 15:00:00,43.99,44.07,43.97,44.04,52965.0,33.3409,33.4015,33.3257,33.3788,52965.0
2016-06-13 15:05:00,44.04,44.04,43.96,43.97,56714.0,33.3788,33.3788,33.3181,33.3257,56714.0
2016-06-13 15:10:00,43.97,44.04,43.96,44.0,66247.0,33.3257,33.3788,33.3181,33.3484,66247.0
2016-06-13 15:15:00,44.0,44.04,43.98,44.02,82094.0,33.3484,33.3788,33.3333,33.3636,82094.0
2016-06-13 15:20:00,44.02,44.08,44.01,44.06,80092.0,33.3636,33.4091,33.356,33.3939,80092.0
2016-06-13 15:25:00,44.06,44.07,43.97,44.0,65371.0,33.3939,33.4015,33.3257,33.3484,65371.0
2016-06-13 15:30:00,44.0,44.05,43.99,44.0,73991.0,33.3484,33.3863,33.3409,33.3484,73991.0
2016-06-13 15:35:00,44.0,44.01,43.92,43.97,80750.0,33.3484,33.356,33.2878,33.3257,80750.0
2016-06-13 15:40:00,43.96,43.97,43.9,43.9,107906.0,33.3181,33.3257,33.2726,33.2726,107906.0
2016-06-13 15:45:00,43.9,43.95,43.89,43.91,141455.0,33.2726,33.3105,33.2651,33.2802,141455.0
2016-06-13 15:50:00,43.92,43.92,43.83,43.87,318255.0,33.2878,33.2878,33.2196,33.2499,318255.0
2016-06-13 15:55:00,43.87,43.93,43.86,43.89,519147.0,33.2499,33.2954,33.2423,33.2651,519147.0
2016-06-14 09:30:00,43.84,44.29,43.82,44.25,173703.0,33.2272,33.5682,33.212,33.5379,173703.0
2016-06-14 09:35:00,44.24,44.6,44.23,44.44,115296.0,33.5303,33.8032,33.5228,33.6819,115296.0
2016-06-14 09:40:00,44.43,44.48,44.1,44.1,99492.0,33.6743,33.7122,33.4242,33.4242,99492.0
2016-06-14 09:45:00,44.11,44.35,44.11,44.31,74951.0,33.4318,33.6137,33.4318,33.5834,74951.0
2016-06-14 09:50:00,44.33,44.34,44.1,44.15,93484.0,33.5985,33.6061,33.4242,33.4621,93484.0
2016-06-14 09:55:00,44.15,44.4,44.13,44.37,59194.0,33.4621,33.6516,33.447,33.6289,59194.0
2016-06-14 10:00:00,44.36,44.4,44.28,44.33,95635.0,33.6213,33.6516,33.5607,33.5985,95635.0
2016-06-14 10:05:00,44.34,44.34,44.22,44.23,125201.0,33.6061,33.6061,33.5152,33.5228,125201.0
2016-06-14 10:10:00,44.23,44.27,44.16,44.21,97392.0,33.5228,33.5531,33.4697,33.5076,97392.0
2016-06-14 10:15:00,44.2,44.23,44.07,44.09,104450.0,33.5,33.5228,33.4015,33.4166,104450.0
2016-06-14 10:20:00,44.08,44.2,44.07,44.08,69874.0,33.4091,33.5,33.4015,33.4091,69874.0
2016-06-14 10:25:00,44.07,44.15,44.06,44.13,71367.0,33.4015,33.4621,33.3939,33.447,71367.0
2016-06-14 10:30:00,44.12,44.25,44.05,44.2,105875.0,33.4394,33.5379,33.3863,33.5,105875.0
2016-06-14 10:35:00,44.21,44.21,44.05,44.16,61201.0,33.5076,33.5076,33.3863,33.4697,61201.0
2016-06-14 10:40:00,44.16,44.16,44.08,44.1,48050.0,33.4697,33.4697,33.4091,33.4242,48050.0
2016-06-14 10:45:00,44.1,44.1,43.93,43.98,88796.0,33.4242,33.4242,33.2954,33.3333,88796.0
2016-06-14 10:50:00,43.99,44.02,43.89,43.9,101320.0,33.3409,33.3636,33.2651,33.2726,101320.0
2016-06-14 10:55:00,43.89,43.89,43.71,43.74,200158.0,33.2651,33.2651,33.1286,33.1514,200158.0
2016-06-14 11:00:00,43.74,43.75,43.61,43.66,106144.0,33.1514,33.159,33.0528,33.0907,106144.0
2016-06-14 11:05:00,43.66,43.67,43.55,43.57,160821.0,33.0907,33.0983,33.0074,33.0225,160821.0
2016-06-14 11:10:00,43.56,43.56,43.44,43.45,143909.0,33.015,33.015,32.924,32.9316,143909.0
2016-06-14 11:15:00,43.45,43.67,43.35,43.6,880353.0,32.9316,33.0983,32.8558,33.0453,880353.0
2016-06-14 11:20:00,43.6,43.71,43.59,43.67,103599.0,33.0453,33.1286,33.0377,33.0983,103599.0
2016-06-14 11:25:00,43.67,43.68,43.54,43.62,127470.0,33.0983,33.1059,32.9998,33.0604,127470.0
2016-06-14 11:30:00,43.62,43.85,43.6,43.83,102666.0,33.0604,33.2347,33.0453,33.2196,102666.0
2016-06-14 11:35:00,43.83,43.97,43.83,43.94,101096.0,33.2196,33.3257,33.2196,33.303,101096.0
2016-06-14 11:40:00,43.94,43.98,43.85,43.85,72634.0,33.303,33.3333,33.2347,33.2347,72634.0
2016-06-14 11:45:00,43.85,43.85,43.7,43.73,69482.0,33.2347,33.2347,33.1211,33.1438,69482.0
2016-06-14 11:50:00,43.73,43.76,43.68,43.74,53888.0,33.1438,33.1665,33.1059,33.1514,53888.0
2016-06-14 11:55:00,43.73,43.74,43.62,43.68,47353.0,33.1438,33.1514,33.0604,33.1059,47353.0
2016-06-14 12:00:00,43.68,43.73,43.61,43.72,63334.0,33.1059,33.1438,33.0528,33.1362,63334.0
2016-06-14 12:05:00,43.72,43.74,43.65,43.73,54595.0,33.1362,33.1514,33.0832,33.1438,54595.0
2016-06-14 12:10:00,43.72,43.82,43.71,43.79,43860.0,33.1362,33.212,33.1286,33.1893,43860.0
2016-06-14 12:15:00,43.79,43.86,43.78,43.8,58719.0,33.1893,33.2423,33.1817,33.1969,58719.0
2016-06-14 12:20:00,43.8,43.86,43.79,43.86,53096.0,33.1969,33.2423,33.1893,33.2423,53096.0
2016-06-14 12:25:00,43.86,43.92,43.85,43.91,64498.0,33.2423,33.2878,33.2347,33.2802,64498.0
2016-06-14 12:30:00,43.9,43.91,43.78,43.79,33197.0,33.2726,33.2802,33.1817,33.1893,33197.0
2016-06-14 12:35:00,43.78,43.82,43.76,43.79,26156.0,33.1817,33.212,33.1665,33.1893,26156.0
2016-06-14 12:40:00,43.78,43.79,43.7,43.76,29980.0,33.1817,33.1893,33.1211,33.1665,29980.0
2016-06-14 12:45:00,43.76,43.86,43.74,43.85,39193.0,33.1665,33.2423,33.1514,33.2347,39193.0
2016-06-14 12:50:00,43.85,43.86,43.81,43.83,36376.0,33.2347,33.2423,33.2044,33.2196,36376.0
2016-06-14 12:55:00,43.82,43.87,43.79,43.81,25832.0,33.212,33.2499,33.1893,33.2044,25832.0
2016-06-14 13:00:00,43.81,43.89,43.8,43.87,40096.0,33.2044,33.2651,33.1969,33.2499,40096.0
2016-06-14 13:05:00,43.87,43.92,43.83,43.83,32455.0,33.2499,33.2878,33.2196,33.2196,32455.0
2016-06-14 13:10:00,43.83,43.83,43.74,43.75,21696.0,33.2196,33.2196,33.1514,33.159,21696.0
2016-06-14 13:15:00,43.76,43.83,43.73,43.8,33285.0,33.1665,33.2196,33.1438,33.1969,33285.0
2016-06-14 13:20:00,43.8,43.85,43.79,43.83,25043.0,33.1969,33.2347,33.1893,33.2196,25043.0
2016-06-14 13:25:00,43.82,43.85,43.73,43.77,34598.0,33.212,33.2347,33.1438,33.1741,34598.0
2016-06-14 13:30:00,43.77,43.83,43.76,43.81,48877.0,33.1741,33.2196,33.1665,33.2044,48877.0
2016-06-14 13:35:00,43.81,43.88,43.78,43.86,46077.0,33.2044,33.2575,33.1817,33.2423,46077.0
2016-06-14 13:40:00,43.85,43.89,43.82,43.84,32466.0,33.2347,33.2651,33.212,33.2272,32466.0
2016-06-14 13:45:00,43.83,43.86,43.78,43.8,26038.0,33.2196,33.2423,33.1817,33.1969,26038.0
2016-06-14 13:50:00,43.8,43.82,43.73,43.76,26885.0,33.1969,33.212,33.1438,33.1665,26885.0
2016-06-14 13:55:00,43.77,43.78,43.71,43.72,35312.0,33.1741,33.1817,33.1286,33.1362,35312.0
2016-06-14 14:00:00,43.73,43.74,43.69,43.71,46254.0,33.1438,33.1514,33.1135,33.1286,46254.0
2016-06-14 14:05:00,43.7,43.77,43.68,43.77,50098.0,33.1211,33.1741,33.1059,33.1741,50098.0
2016-06-14 14:10:00,43.76,43.81,43.69,43.8,59141.0,33.1665,33.2044,33.1135,33.1969,59141.0
2016-06-14 14:15:00,43.79,43.83,43.78,43.81,59733.0,33.1893,33.2196,33.1817,33.2044,59733.0
2016-06-14 14:20:00,43.82,43.87,43.77,43.86,61428.0,33.212,33.2499,33.1741,33.2423,61428.0
2016-06-14 14:25:00,43.86,43.95,43.83,43.95,69221.0,33.2423,33.3105,33.2196,33.3105,69221.0
2016-06-14 14:30:00,43.94,43.95,43.84,43.85,44394.0,33.303,33.3105,33.2272,33.2347,44394.0
2016-06-14 14:35:00,43.85,43.88,43.81,43.87,53534.0,33.2347,33.2575,33.2044,33.2499,53534.0
2016-06-14 14:40:00,43.88,43.93,43.84,43.91,38312.0,33.2575,33.2954,33.2272,33.2802,38312.0
2016-06-14 14:45:00,43.91,43.96,43.88,43.92,34401.0,33.2802,33.3181,33.2575,33.2878,34401.0
2016-06-14 14:50:00,43.91,43.94,43.85,43.86,39712.0,33.2802,33.303,33.2347,33.2423,39712.0
2016-06-14 14:55:00,43.86,43.89,43.86,43.87,38384.0,33.2423,33.2651,33.2423,33.2499,38384.0
2016-06-14 15:00:00,43.87,43.92,43.81,43.91,87376.0,33.2499,33.2878,33.2044,33.2802,87376.0
2016-06-14 15:05:00,43.91,44.06,43.9,44.0,64973.0,33.2802,33.3939,33.2726,33.3484,64973.0
2016-06-14 15:10:00,44.0,44.09,44.0,44.07,40562.0,33.3484,33.4166,33.3484,33.4015,40562.0
2016-06-14 15:15:00,44.07,44.17,44.06,44.12,69988.0,33.4015,33.4773,33.3939,33.4394,69988.0
2016-06-14 15:20:00,44.11,44.17,44.07,44.08,97034.0,33.4318,33.4773,33.4015,33.4091,97034.0
2016-06-14 15:25:00,44.08,44.17,44.05,44.16,78733.0,33.4091,33.4773,33.3863,33.4697,78733.0
2016-06-14 15:30:00,44.16,44.27,44.12,44.27,115861.0,33.4697,33.5531,33.4394,33.5531,115861.0
2016-06-14 15:35:00,44.27,44.31,44.25,44.26,101368.0,33.5531,33.5834,33.5379,33.5455,101368.0
2016-06-14 15:40:00,44.26,44.37,44.19,44.32,122283.0,33.5455,33.6289,33.4924,33.591,122283.0
2016-06-14 15:45:00,44.31,44.31,44.19,44.25,121244.0,33.5834,33.5834,33.4924,33.5379,121244.0
2016-06-14 15:50:00,44.25,44.28,44.21,44.28,137215.0,33.5379,33.5607,33.5076,33.5607,137215.0
2016-06-14 15:55:00,44.28,44.35,44.26,44.32,189516.0,33.5607,33.6137,33.5455,33.591,189516.0
2016-06-15 09:30:00,43.91,44.16,43.83,44.07,116224.0,33.2802,33.4697,33.2196,33.4015,116224.0
2016-06-15 09:35:00,44.05,44.16,43.92,44.02,122754.0,33.3863,33.4697,33.2878,33.3636,122754.0
2016-06-15 09:40:00,44.03,44.05,43.7,43.77,162523.0,33.3712,33.3863,33.1211,33.1741,162523.0
2016-06-15 09:45:00,43.77,43.8,43.57,43.61,227641.0,33.1741,33.1969,33.0225,33.0528,227641.0
2016-06-15 09:50:00,43.59,43.65,43.55,43.56,163841.0,33.0377,33.0832,33.0074,33.015,163841.0
2016-06-15 09:55:00,43.57,43.57,43.41,43.46,104246.0,33.0225,33.0225,32.9013,32.9392,104246.0
2016-06-15 10:00:00,43.47,43.73,43.46,43.68,227216.0,32.9467,33.1438,32.9392,33.1059,227216.0
2016-06-15 10:05:00,43.68,43.91,43.67,43.81,76890.0,33.1059,33.2802,33.0983,33.2044,76890.0
2016-06-15 10:10:00,43.81,43.97,43.77,43.96,130365.0,33.2044,33.3257,33.1741,33.3181,130365.0
2016-06-15 10:15:00,43.95,44.12,43.91,44.12,112647.0,33.3105,33.4394,33.2802,33.4394,112647.0
2016-06-15 10:20:00,44.11,44.11,44.0,44.06,45152.0,33.4318,33.4318,33.3484,33.3939,45152.0
2016-06-15 10:25:00,44.05,44.11,43.94,43.94,41303.0,33.3863,33.4318,33.303,33.303,41303.0
2016-06-15 10:30:00,43.97,44.41,43.95,44.29,203339.0,33.3257,33.6592,33.3105,33.5682,203339.0
2016-06-15 10:35:00,44.28,44.49,44.28,44.4,129638.0,33.5607,33.7198,33.5607,33.6516,129638.0
2016-06-15 10:40:00,44.38,44.4,44.14,44.15,149350.0,33.6364,33.6516,33.4545,33.4621,149350.0
2016-06-15 10:45:00,44.14,44.16,44.0,44.06,68262.0,33.4545,33.4697,33.3484,33.3939,68262.0
2016-06-15 10:50:00,44.06,44.1,43.95,43.95,68015.0,33.3939,33.4242,33.3105,33.3105,68015.0
2016-06-15 10:55:00,43.95,44.15,43.95,44.15,66317.0,33.3105,33.4621,33.3105,33.4621,66317.0
2016-06-15 11:00:00,44.15,44.25,44.11,44.2,70753.0,33.4621,33.5379,33.4318,33.5,70753.0
2016-06-15 11:05:00,44.2,44.34,44.2,44.31,68670.0,33.5,33.6061,33.5,33.5834,68670.0
2016-06-15 11:10:00,44.31,44.44,44.29,44.38,51594.0,33.5834,33.6819,33.5682,33.6364,51594.0
2016-06-15 11:15:00,44.39,44.51,44.38,44.42,66802.0,33.644,33.735,33.6364,33.6668,66802.0
2016-06-15 11:20:00,44.41,44.5,44.34,44.49,66407.0,33.6592,33.7274,33.6061,33.7198,66407.0
2016-06-15 11:25:00,44.49,44.49,44.18,44.19,60092.0,33.7198,33.7198,33.4849,33.4924,60092.0
2016-06-15 11:30:00,44.19,44.2,44.1,44.15,62120.0,33.4924,33.5,33.4242,33.4621,62120.0
2016-06-15 11:35:00,44.15,44.25,44.13,44.23,32012.0,33.4621,33.5379,33.447,33.5228,32012.0
2016-06-15 11:40:00,44.23,44.26,44.16,44.18,44776.0,33.5228,33.5455,33.4697,33.4849,44776.0
2016-06-15 11:45:00,44.18,44.25,44.12,44.18,33710.0,33.4849,33.5379,33.4394,33.4849,33710.0
2016-06-15 11:50:00,44.18,44.26,44.16,44.23,40284.0,33.4849,33.5455,33.4697,33.5228,40284.0
2016-06-15 11:55:00,44.24,44.36,44.24,44.32,38882.0,33.5303,33.6213,33.5303,33.591,38882.0
2016-06-15 12:00:00,44.32,44.36,44.29,44.34,37873.0,33.591,33.6213,33.5682,33.6061,37873.0
2016-06-15 12:05:00,44.34,44.36,44.28,44.31,38219.0,33.6061,33.6213,33.5607,33.5834,38219.0
2016-06-15 12:10:00,44.32,44.36,44.3,44.3,27738.0,33.591,33.6213,33.5758,33.5758,27738.0
2016-06-15 12:15:00,44.3,44.33,44.27,44.32,24803.0,33.5758,33.5985,33.5531,33.591,24803.0
2016-06-15 12:20:00,44.32,44.33,44.25,44.25,25910.0,33.591,33.5985,33.5379,33.5379,25910.0
2016-06-15 12:25:00,44.24,44.28,44.19,44.27,29992.0,33.5303,33.5607,33.4924,33.5531,29992.0
2016-06-15 12:30:00,44.26,44.29,44.19,44.19,45343.0,33.5455,33.5682,33.4924,33.4924,45343.0
2016-06-15 12:35:00,44.2,44.21,44.14,44.2,37212.0,33.5,33.5076,33.4545,33.5,37212.0
2016-06-15 12:40:00,44.21,44.22,44.15,44.18,49700.0,33.5076,33.5152,33.4621,33.4849,49700.0
2016-06-15 12:45:00,44.17,44.24,44.16,44.21,37782.0,33.4773,33.5303,33.4697,33.5076,37782.0
2016-06-15 12:50:00,44.21,44.22,44.15,44.16,27778.0,33.5076,33.5152,33.4621,33.4697,27778.0
2016-06-15 12:55:00,44.16,44.21,44.13,44.14,45726.0,33.4697,33.5076,33.447,33.4545,45726.0
2016-06-15 13:00:00,44.14,44.23,44.14,44.2,45600.0,33.4545,33.5228,33.4545,33.5,45600.0
2016-06-15 13:05:00,44.2,44.24,44.17,44.23,83169.0,33.5,33.5303,33.4773,33.5228,83169.0
2016-06-15 13:10:00,44.23,44.32,44.23,44.3,30600.0,33.5228,33.591,33.5228,33.5758,30600.0
2016-06-15 13:15:00,44.29,44.3,44.27,44.27,42688.0,33.5682,33.5758,33.5531,33.5531,42688.0
2016-06-15 13:20:00,44.27,44.28,44.22,44.24,50575.0,33.5531,33.5607,33.5152,33.5303,50575.0
2016-06-15 13:25:00,44.24,44.24,44.2,44.2,52069.0,33.5303,33.5303,33.5,33.5,52069.0
2016-06-15 13:30:00,44.2,44.26,44.19,44.25,43505.0,33.5,33.5455,33.4924,33.5379,43505.0
2016-06-15 13:35:00,44.25,44.29,44.24,44.28,17549.0,33.5379,33.5682,33.5303,33.5607,17549.0
2016-06-15 13:40:00,44.28,44.3,44.26,44.3,25986.0,33.5607,33.5758,33.5455,33.5758,25986.0
2016-06-15 13:45:00,44.3,44.33,44.28,44.31,24265.0,33.5758,33.5985,33.5607,33.5834,24265.0
2016-06-15 13:50:00,44.31,44.34,44.29,44.29,23261.0,33.5834,33.6061,33.5682,33.5682,23261.0
2016-06-15 13:55:00,44.3,44.31,44.17,44.19,24408.0,33.5758,33.5834,33.4773,33.4924,24408.0
2016-06-15 14:00:00,44.2,44.37,44.19,44.35,86360.0,33.5,33.6289,33.4924,33.6137,86360.0
2016-06-15 14:05:00,44.36,44.47,44.31,44.32,54870.0,33.6213,33.7047,33.5834,33.591,54870.0
2016-06-15 14:10:00,44.32,44.4,44.22,44.25,87025.0,33.591,33.6516,33.5152,33.5379,87025.0
2016-06-15 14:15:00,44.25,44.37,44.22,44.23,44561.0,33.5379,33.6289,33.5152,33.5228,44561.0
2016-06-15 14:20:00,44.24,44.29,44.14,44.2,53333.0,33.5303,33.5682,33.4545,33.5,53333.0
2016-06-15 14:25:00,44.22,44.25,44.15,44.15,43372.0,33.5152,33.5379,33.4621,33.4621,43372.0
2016-06-15 14:30:00,44.14,44.17,44.0,44.05,105496.0,33.4545,33.4773,33.3484,33.3863,105496.0
2016-06-15 14:35:00,44.04,44.07,43.9,43.96,68477.0,33.3788,33.4015,33.2726,33.3181,68477.0
2016-06-15 14:40:00,43.96,44.07,43.95,44.05,41011.0,33.3181,33.4015,33.3105,33.3863,41011.0
2016-06-15 14:45:00,44.05,44.15,44.02,44.08,30978.0,33.3863,33.4621,33.3636,33.4091,30978.0
2016-06-15 14:50:00,44.09,44.1,43.99,44.04,36281.0,33.4166,33.4242,33.3409,33.3788,36281.0
2016-06-15 14:55:00,44.03,44.11,44.01,44.1,41232.0,33.3712,33.4318,33.356,33.4242,41232.0
2016-06-15 15:00:00,44.09,44.12,44.07,44.09,33222.0,33.4166,33.4394,33.4015,33.4166,33222.0
2016-06-15 15:05:00,44.09,44.13,44.04,44.05,55950.0,33.4166,33.447,33.3788,33.3863,55950.0
2016-06-15 15:10:00,44.05,44.15,44.04,44.14,59455.0,33.3863,33.4621,33.3788,33.4545,59455.0
2016-06-15 15:15:00,44.13,44.18,44.09,44.14,52426.0,33.447,33.4849,33.4166,33.4545,52426.0
2016-06-15 15:20:00,44.14,44.16,44.08,44.1,53437.0,33.4545,33.4697,33.4091,33.4242,53437.0
2016-06-15 15:25:00,44.11,44.13,44.08,44.12,31704.0,33.4318,33.447,33.4091,33.4394,31704.0
2016-06-15 15:30:00,44.12,44.14,44.07,44.09,59167.0,33.4394,33.4545,33.4015,33.4166,59167.0
2016-06-15 15:35:00,44.08,44.11,43.94,43.95,75319.0,33.4091,33.4318,33.303,33.3105,75319.0
2016-06-15 15:40:00,43.94,43.97,43.81,43.82,93843.0,33.303,33.3257,33.2044,33.212,93843.0
2016-06-15 15:45:00,43.81,43.81,43.69,43.74,104670.0,33.2044,33.2044,33.1135,33.1514,104670.0
2016-06-15 15:50:00,43.73,43.74,43.63,43.7,182870.0,33.1438,33.1514,33.068,33.1211,182870.0
2016-06-15 15:55:00,43.7,43.79,43.66,43.73,386277.0,33.1211,33.1893,33.0907,33.1438,386277.0
2016-06-16 09:30:00,43.2,43.22,42.74,42.97,246119.0,32.7421,32.7573,32.3935,32.5678,246119.0
2016-06-16 09:35:00,42.97,42.99,42.74,42.76,120273.0,32.5678,32.5829,32.3935,32.4086,120273.0
2016-06-16 09:40:00,42.75,42.75,42.56,42.57,135231.0,32.401,32.401,32.257,32.2646,135231.0
2016-06-16 09:45:00,42.56,42.59,42.42,42.48,124722.0,32.257,32.2798,32.1509,32.1964,124722.0
2016-06-16 09:50:00,42.47,42.59,42.45,42.57,101407.0,32.1888,32.2798,32.1737,32.2646,101407.0
2016-06-16 09:55:00,42.56,42.57,42.43,42.46,67690.0,32.257,32.2646,32.1585,32.1812,67690.0
2016-06-16 10:00:00,42.45,42.5,42.39,42.45,327167.0,32.1737,32.2116,32.1282,32.1737,327167.0
2016-06-16 10:05:00,42.44,42.45,42.39,42.39,232561.0,32.1661,32.1737,32.1282,32.1282,232561.0
2016-06-16 10:10:00,42.39,42.63,42.39,42.61,127502.0,32.1282,32.3101,32.1282,32.2949,127502.0
2016-06-16 10:15:00,42.61,42.62,42.44,42.54,101905.0,32.2949,32.3025,32.1661,32.2419,101905.0
2016-06-16 10:20:00,42.53,42.58,42.45,42.45,51932.0,32.2343,32.2722,32.1737,32.1737,51932.0
2016-06-16 10:25:00,42.45,42.53,42.39,42.53,49410.0,32.1737,32.2343,32.1282,32.2343,49410.0
2016-06-16 10:30:00,42.51,42.51,42.39,42.4,275465.0,32.2191,32.2191,32.1282,32.1358,275465.0
2016-06-16 10:35:00,42.39,42.42,42.22,42.4,459572.0,32.1282,32.1509,31.9993,32.1358,459572.0
2016-06-16 10:40:00,42.39,42.52,42.33,42.51,134339.0,32.1282,32.2267,32.0827,32.2191,134339.0
2016-06-16 10:45:00,42.52,42.76,42.51,42.72,158935.0,32.2267,32.4086,32.2191,32.3783,158935.0
2016-06-16 10:50:00,42.71,42.71,42.5,42.66,67853.0,32.3707,32.3707,32.2116,32.3328,67853.0
2016-06-16 10:55:00,42.67,42.87,42.65,42.87,89716.0,32.3404,32.492,32.3252,32.492,89716.0
2016-06-16 11:00:00,42.87,43.04,42.84,42.91,87308.0,32.492,32.6208,32.4692,32.5223,87308.0
2016-06-16 11:05:00,42.92,43.01,42.83,42.83,50327.0,32.5299,32.5981,32.4617,32.4617,50327.0
2016-06-16 11:10:00,42.83,42.89,42.78,42.8,42930.0,32.4617,32.5071,32.4238,32.4389,42930.0
2016-06-16 11:15:00,42.8,42.82,42.69,42.7,43618.0,32.4389,32.4541,32.3556,32.3631,43618.0
2016-06-16 11:20:00,42.69,42.88,42.69,42.87,55870.0,32.3556,32.4996,32.3556,32.492,55870.0
2016-06-16 11:25:00,42.86,42.99,42.81,42.96,42591.0,32.4844,32.5829,32.4465,32.5602,42591.0
2016-06-16 11:30:00,42.95,43.0,42.88,42.96,54919.0,32.5526,32.5905,32.4996,32.5602,54919.0
2016-06-16 11:35:00,42.96,42.97,42.89,42.91,28479.0,32.5602,32.5678,32.5071,32.5223,28479.0
2016-06-16 11:40:00,42.91,42.92,42.83,42.86,57167.0,32.5223,32.5299,32.4617,32.4844,57167.0
2016-06-16 11:45:00,42.85,42.86,42.75,42.84,38042.0,32.4768,32.4844,32.401,32.4692,38042.0
2016-06-16 11:50:00,42.84,42.9,42.82,42.84,26821.0,32.4692,32.5147,32.4541,32.4692,26821.0
2016-06-16 11:55:00,42.84,42.87,42.67,42.69,51742.0,32.4692,32.492,32.3404,32.3556,51742.0
2016-06-16 12:00:00,42.69,42.73,42.66,42.68,44607.0,32.3556,32.3859,32.3328,32.348,44607.0
2016-06-16 12:05:00,42.69,42.73,42.63,42.72,29756.0,32.3556,32.3859,32.3101,32.3783,29756.0
2016-06-16 12:10:00,42.73,42.79,42.68,42.72,34416.0,32.3859,32.4314,32.348,32.3783,34416.0
2016-06-16 12:15:00,42.72,42.87,42.69,42.84,29272.0,32.3783,32.492,32.3556,32.4692,29272.0
2016-06-16 12:20:00,42.84,42.93,42.73,42.93,56419.0,32.4692,32.5375,32.3859,32.5375,56419.0
2016-06-16 12:25:00,42.94,43.01,42.9,42.99,46756.0,32.545,32.5981,32.5147,32.5829,46756.0
2016-06-16 12:30:00,42.99,43.03,42.87,42.94,36737.0,32.5829,32.6133,32.492,32.545,36737.0
2016-06-16 12:35:00,42.94,43.06,42.88,43.03,37633.0,32.545,32.636,32.4996,32.6133,37633.0
2016-06-16 12:40:00,43.04,43.24,43.01,43.22,53665.0,32.6208,32.7724,32.5981,32.7573,53665.0
2016-06-16 12:45:00,43.23,43.25,43.1,43.1,56233.0,32.7648,32.78,32.6663,32.6663,56233.0
2016-06-16 12:50:00,43.11,43.12,43.01,43.08,28639.0,32.6739,32.6815,32.5981,32.6511,28639.0
2016-06-16 12:55:00,43.09,43.11,43.0,43.02,28928.0,32.6587,32.6739,32.5905,32.6057,28928.0
2016-06-16 13:00:00,43.02,43.24,43.02,43.2,53828.0,32.6057,32.7724,32.6057,32.7421,53828.0
2016-06-16 13:05:00,43.22,43.22,43.09,43.2,52609.0,32.7573,32.7573,32.6587,32.7421,52609.0
2016-06-16 13:10:00,43.2,43.2,43.05,43.06,48971.0,32.7421,32.7421,32.6284,32.636,48971.0
2016-06-16 13:15:00,43.06,43.07,42.94,43.06,43873.0,32.636,32.6436,32.545,32.636,43873.0
2016-06-16 13:20:00,43.06,43.09,42.98,43.07,39818.0,32.636,32.6587,32.5754,32.6436,39818.0
2016-06-16 13:25:00,43.08,43.17,43.08,43.08,34167.0,32.6511,32.7194,32.6511,32.6511,34167.0
2016-06-16 13:30:00,43.08,43.12,42.94,42.98,36796.0,32.6511,32.6815,32.545,32.5754,36796.0
2016-06-16 13:35:00,42.96,43.06,42.95,43.03,28648.0,32.5602,32.636,32.5526,32.6133,28648.0
2016-06-16 13:40:00,43.05,43.06,42.95,42.99,47428.0,32.6284,32.636,32.5526,32.5829,47428.0
2016-06-16 13:45:00,42.99,43.0,42.87,42.91,47002.0,32.5829,32.5905,32.492,32.5223,47002.0
2016-06-16 13:50:00,42.91,42.92,42.84,42.86,19397.0,32.5223,32.5299,32.4692,32.4844,19397.0
2016-06-16 13:55:00,42.87,42.88,42.81,42.84,26261.0,32.492,32.4996,32.4465,32.4692,26261.0
2016-06-16 14:00:00,42.84,43.04,42.8,43.04,54225.0,32.4692,32.6208,32.4389,32.6208,54225.0
2016-06-16 14:05:00,43.04,43.06,42.96,43.05,42814.0,32.6208,32.636,32.5602,32.6284,42814.0
2016-06-16 14:10:00,43.05,43.21,43.03,43.19,54009.0,32.6284,32.7497,32.6133,32.7345,54009.0
2016-06-16 14:15:00,43.2,43.31,43.17,43.28,41565.0,32.7421,32.8255,32.7194,32.8027,41565.0
2016-06-16 14:20:00,43.29,43.32,43.2,43.26,44786.0,32.8103,32.833,32.7421,32.7876,44786.0
2016-06-16 14:25:00,43.25,43.27,43.0,43.04,51480.0,32.78,32.7952,32.5905,32.6208,51480.0
2016-06-16 14:30:00,43.05,43.13,43.05,43.09,28858.0,32.6284,32.689,32.6284,32.6587,28858.0
2016-06-16 14:35:00,43.09,43.21,43.09,43.18,62061.0,32.6587,32.7497,32.6587,32.7269,62061.0
2016-06-16 14:40:00,43.17,43.22,43.14,43.22,37028.0,32.7194,32.7573,32.6966,32.7573,37028.0
2016-06-16 14:45:00,43.22,43.23,43.14,43.17,34790.0,32.7573,32.7648,32.6966,32.7194,34790.0
2016-06-16 14:50:00,43.18,43.23,43.14,43.22,63833.0,32.7269,32.7648,32.6966,32.7573,63833.0
2016-06-16 14:55:00,43.21,43.24,43.1,43.11,85673.0,32.7497,32.7724,32.6663,32.6739,85673.0
2016-06-16 15:00:00,43.11,43.15,43.07,43.15,78421.0,32.6739,32.7042,32.6436,32.7042,78421.0
2016-06-16 15:05:00,43.14,43.14,43.04,43.05,67013.0,32.6966,32.6966,32.6208,32.6284,67013.0
2016-06-16 15:10:00,43.05,43.07,42.98,43.04,68810.0,32.6284,32.6436,32.5754,32.6208,68810.0
2016-06-16 15:15:00,43.04,43.07,43.01,43.01,47925.0,32.6208,32.6436,32.5981,32.5981,47925.0
2016-06-16 15:20:00,43.02,43.1,42.97,43.1,46886.0,32.6057,32.6663,32.5678,32.6663,46886.0
2016-06-16 15:25:00,43.09,43.13,43.05,43.09,71696.0,32.6587,32.689,32.6284,32.6587,71696.0
2016-06-16 15:30:00,43.09,43.18,43.08,43.14,107312.0,32.6587,32.7269,32.6511,32.6966,107312.0
2016-06-16 15:35:00,43.15,43.16,43.09,43.15,64205.0,32.7042,32.7118,32.6587,32.7042,64205.0
2016-06-16 15:40:00,43.15,43.19,43.12,43.16,94460.0,32.7042,32.7345,32.6815,32.7118,94460.0
2016-06-16 15:45:00,43.16,43.2,43.12,43.16,106862.0,32.7118,32.7421,32.6815,32.7118,106862.0
2016-06-16 15:50:00,43.16,43.17,43.11,43.14,98710.0,32.7118,32.7194,32.6739,32.6966,98710.0
2016-06-16 15:55:00,43.15,43.17,43.09,43.15,230617.0,32.7042,32.7194,32.6587,32.7042,230617.0
2016-06-17 09:30:00,43.6,44.06,43.51,43.85,789370.0,33.0453,33.3939,32.9771,33.2347,789370.0
2016-06-17 09:35:00,43.84,44.22,43.81,43.88,114101.0,33.2272,33.5152,33.2044,33.2575,114101.0
2016-06-17 09:40:00,43.89,44.18,43.76,44.16,112091.0,33.2651,33.4849,33.1665,33.4697,112091.0
2016-06-17 09:45:00,44.16,44.36,44.01,44.3,155200.0,33.4697,33.6213,33.356,33.5758,155200.0
2016-06-17 09:50:00,44.3,44.45,44.3,44.36,189614.0,33.5758,33.6895,33.5758,33.6213,189614.0
2016-06-17 09:55:00,44.36,44.46,44.34,44.45,136674.0,33.6213,33.6971,33.6061,33.6895,136674.0
2016-06-17 10:00:00,44.45,44.45,44.29,44.38,122475.0,33.6895,33.6895,33.5682,33.6364,122475.0
2016-06-17 10:05:00,44.37,44.45,44.33,44.38,73741.0,33.6289,33.6895,33.5985,33.6364,73741.0
2016-06-17 10:10:00,44.37,44.48,44.36,44.44,70304.0,33.6289,33.7122,33.6213,33.6819,70304.0
2016-06-17 10:15:00,44.44,44.56,44.43,44.51,89999.0,33.6819,33.7729,33.6743,33.735,89999.0
2016-06-17 10:20:00,44.52,44.53,44.43,44.48,80784.0,33.7426,33.7501,33.6743,33.7122,80784.0
2016-06-17 10:25:00,44.48,44.57,44.35,44.36,202208.0,33.7122,33.7804,33.6137,33.6213,202208.0
2016-06-17 10:30:00,44.36,44.55,44.27,44.55,145740.0,33.6213,33.7653,33.5531,33.7653,145740.0
2016-06-17 10:35:00,44.55,44.63,44.51,44.51,125123.0,33.7653,33.8259,33.735,33.735,125123.0
2016-06-17 10:40:00,44.51,44.67,44.44,44.66,100152.0,33.735,33.8562,33.6819,33.8487,100152.0
2016-06-17 10:45:00,44.67,44.74,44.63,44.71,98291.0,33.8562,33.9093,33.8259,33.8866,98291.0
2016-06-17 10:50:00,44.71,44.72,44.61,44.62,105178.0,33.8866,33.8941,33.8108,33.8183,105178.0
2016-06-17 10:55:00,44.61,44.67,44.57,44.58,102736.0,33.8108,33.8562,33.7804,33.788,102736.0
2016-06-17 11:00:00,44.58,44.6,44.43,44.47,240965.0,33.788,33.8032,33.6743,33.7047,240965.0
2016-06-17 11:05:00,44.47,44.49,44.4,44.41,106215.0,33.7047,33.7198,33.6516,33.6592,106215.0
2016-06-17 11:10:00,44.41,44.42,44.23,44.28,122435.0,33.6592,33.6668,33.5228,33.5607,122435.0
2016-06-17 11:15:00,44.28,44.29,44.14,44.23,137990.0,33.5607,33.5682,33.4545,33.5228,137990.0
2016-06-17 11:20:00,44.24,44.38,44.22,44.35,167968.0,33.5303,33.6364,33.5152,33.6137,167968.0
2016-06-17 11:25:00,44.34,44.45,44.18,44.2,90255.0,33.6061,33.6895,33.4849,33.5,90255.0
2016-06-17 11:30:00,44.19,44.28,44.13,44.25,68853.0,33.4924,33.5607,33.447,33.5379,68853.0
2016-06-17 11:35:00,44.24,44.24,44.13,44.22,61855.0,33.5303,33.5303,33.447,33.5152,61855.0
2016-06-17 11:40:00,44.21,44.39,44.21,44.3,78245.0,33.5076,33.644,33.5076,33.5758,78245.0
2016-06-17 11:45:00,44.29,44.36,44.27,44.32,46672.0,33.5682,33.6213,33.5531,33.591,46672.0
2016-06-17 11:50:00,44.32,44.37,44.26,44.26,39602.0,33.591,33.6289,33.5455,33.5455,39602.0
2016-06-17 11:55:00,44.26,44.27,44.21,44.23,37783.0,33.5455,33.5531,33.5076,33.5228,37783.0
2016-06-17 12:00:00,44.22,44.26,44.16,44.18,35779.0,33.5152,33.5455,33.4697,33.4849,35779.0
2016-06-17 12:05:00,44.18,44.31,44.16,44.28,42589.0,33.4849,33.5834,33.4697,33.5607,42589.0
2016-06-17 12:10:00,44.29,44.33,44.18,44.22,42824.0,33.5682,33.5985,33.4849,33.5152,42824.0
2016-06-17 12:15:00,44.23,44.27,44.18,44.25,29473.0,33.5228,33.5531,33.4849,33.5379,29473.0
2016-06-17 12:20:00,44.24,44.27,44.2,44.21,45324.0,33.5303,33.5531,33.5,33.5076,45324.0
2016-06-17 12:25:00,44.21,44.21,44.12,44.2,31929.0,33.5076,33.5076,33.4394,33.5,31929.0
2016-06-17 12:30:00,44.21,44.21,44.07,44.07,38748.0,33.5076,33.5076,33.4015,33.4015,38748.0
2016-06-17 12:35:00,44.07,44.13,44.03,44.03,49390.0,33.4015,33.447,33.3712,33.3712,49390.0
2016-06-17 12:40:00,44.04,44.09,44.01,44.02,36392.0,33.3788,33.4166,33.356,33.3636,36392.0
2016-06-17 12:45:00,44.02,44.08,43.94,43.95,52459.0,33.3636,33.4091,33.303,33.3105,52459.0
2016-06-17 12:50:00,43.96,44.02,43.94,43.98,66838.0,33.3181,33.3636,33.303,33.3333,66838.0
2016-06-17 12:55:00,43.98,44.0,43.89,43.92,46798.0,33.3333,33.3484,33.2651,33.2878,46798.0
2016-06-17 13:00:00,43.91,43.92,43.77,43.84,57930.0,33.2802,33.2878,33.1741,33.2272,57930.0
2016-06-17 13:05:00,43.85,43.9,43.81,43.89,75752.0,33.2347,33.2726,33.2044,33.2651,75752.0
2016-06-17 13:10:00,43.89,43.89,43.71,43.71,100256.0,33.2651,33.2651,33.1286,33.1286,100256.0
2016-06-17 13:15:00,43.71,43.79,43.67,43.78,64535.0,33.1286,33.1893,33.0983,33.1817,64535.0
2016-06-17 13:20:00,43.78,43.8,43.71,43.76,69780.0,33.1817,33.1969,33.1286,33.1665,69780.0
2016-06-17 13:25:00,43.76,43.77,43.71,43.71,106454.0,33.1665,33.1741,33.1286,33.1286,106454.0
2016-06-17 13:30:00,43.7,43.73,43.67,43.68,116997.0,33.1211,33.1438,33.0983,33.1059,116997.0
2016-06-17 13:35:00,43.68,43.72,43.67,43.71,71817.0,33.1059,33.1362,33.0983,33.1286,71817.0
2016-06-17 13:40:00,43.71,43.79,43.69,43.69,81293.0,33.1286,33.1893,33.1135,33.1135,81293.0
2016-06-17 13:45:00,43.69,43.77,43.67,43.75,49652.0,33.1135,33.1741,33.0983,33.159,49652.0
2016-06-17 13:50:00,43.75,43.82,43.74,43.77,56639.0,33.159,33.212,33.1514,33.1741,56639.0
2016-06-17 13:55:00,43.77,43.77,43.73,43.77,40750.0,33.1741,33.1741,33.1438,33.1741,40750.0
2016-06-17 14:00:00,43.76,43.78,43.75,43.77,59241.0,33.1665,33.1817,33.159,33.1741,59241.0
2016-06-17 14:05:00,43.77,43.77,43.71,43.74,65122.0,33.1741,33.1741,33.1286,33.1514,65122.0
2016-06-17 14:10:00,43.75,43.78,43.71,43.72,84325.0,33.159,33.1817,33.1286,33.1362,84325.0
2016-06-17 14:15:00,43.72,43.84,43.71,43.75,97073.0,33.1362,33.2272,33.1286,33.159,97073.0
2016-06-17 14:20:00,43.76,43.89,43.74,43.84,79143.0,33.1665,33.2651,33.1514,33.2272,79143.0
2016-06-17 14:25:00,43.84,43.96,43.82,43.95,62202.0,33.2272,33.3181,33.212,33.3105,62202.0
2016-06-17 14:30:00,43.95,44.03,43.9,44.0,51394.0,33.3105,33.3712,33.2726,33.3484,51394.0
2016-06-17 14:35:00,43.99,44.04,43.95,43.98,37328.0,33.3409,33.3788,33.3105,33.3333,37328.0
2016-06-17 14:40:00,43.98,44.04,43.92,44.01,34505.0,33.3333,33.3788,33.2878,33.356,34505.0
2016-06-17 14:45:00,44.01,44.03,43.95,44.02,33269.0,33.356,33.3712,33.3105,33.3636,33269.0
2016-06-17 14:50:00,44.02,44.06,44.0,44.03,40165.0,33.3636,33.3939,33.3484,33.3712,40165.0
2016-06-17 14:55:00,44.03,44.06,44.01,44.05,85268.0,33.3712,33.3939,33.356,33.3863,85268.0
2016-06-17 15:00:00,44.05,44.08,44.04,44.07,58049.0,33.3863,33.4091,33.3788,33.4015,58049.0
2016-06-17 15:05:00,44.07,44.08,44.01,44.04,80199.0,33.4015,33.4091,33.356,33.3788,80199.0
2016-06-17 15:10:00,44.04,44.05,44.0,44.02,52460.0,33.3788,33.3863,33.3484,33.3636,52460.0
2016-06-17 15:15:00,44.03,44.07,44.01,44.04,113998.0,33.3712,33.4015,33.356,33.3788,113998.0
2016-06-17 15:20:00,44.05,44.1,44.02,44.08,38739.0,33.3863,33.4242,33.3636,33.4091,38739.0
2016-06-17 15:25:00,44.07,44.1,44.03,44.06,39769.0,33.4015,33.4242,33.3712,33.3939,39769.0
2016-06-17 15:30:00,44.07,44.07,44.01,44.04,53869.0,33.4015,33.4015,33.356,33.3788,53869.0
2016-06-17 15:35:00,44.03,44.06,44.0,44.0,77232.0,33.3712,33.3939,33.3484,33.3484,77232.0
2016-06-17 15:40:00,44.01,44.14,43.99,44.13,97924.0,33.356,33.4545,33.3409,33.447,97924.0
2016-06-17 15:45:00,44.12,44.17,44.11,44.14,124426.0,33.4394,33.4773,33.4318,33.4545,124426.0
2016-06-17 15:50:00,44.13,44.17,44.08,44.16,154895.0,33.447,33.4773,33.4091,33.4697,154895.0
2016-06-17 15:55:00,44.17,44.18,44.1,44.14,301227.0,33.4773,33.4849,33.4242,33.4545,301227.0
2016-06-20 09:30:00,45.0,45.34,44.95,45.28,266668.0,34.1064,34.364,34.0685,34.3186,266668.0
2016-06-20 09:35:00,45.3,45.36,44.83,44.91,237979.0,34.3337,34.3792,33.9775,34.0381,237979.0
2016-06-20 09:40:00,44.91,44.99,44.74,44.81,181152.0,34.0381,34.0988,33.9093,33.9623,181152.0
2016-06-20 09:45:00,44.83,44.84,44.7,44.76,158975.0,33.9775,33.9851,33.879,33.9245,158975.0
2016-06-20 09:50:00,44.77,44.86,44.57,44.82,137711.0,33.932,34.0002,33.7804,33.9699,137711.0
2016-06-20 09:55:00,44.83,44.92,44.78,44.89,206615.0,33.9775,34.0457,33.9396,34.023,206615.0
2016-06-20 10:00:00,44.89,44.95,44.83,44.86,167638.0,34.023,34.0685,33.9775,34.0002,167638.0
2016-06-20 10:05:00,44.86,44.88,44.75,44.76,126498.0,34.0002,34.0154,33.9169,33.9245,126498.0
2016-06-20 10:10:00,44.76,44.85,44.72,44.77,186127.0,33.9245,33.9927,33.8941,33.932,186127.0
2016-06-20 10:15:00,44.78,44.97,44.77,44.91,247485.0,33.9396,34.0836,33.932,34.0381,247485.0
2016-06-20 10:20:00,44.9,44.93,44.81,44.91,85352.0,34.0306,34.0533,33.9623,34.0381,85352.0
2016-06-20 10:25:00,44.91,44.96,44.85,44.89,89038.0,34.0381,34.076,33.9927,34.023,89038.0
2016-06-20 10:30:00,44.88,44.93,44.83,44.92,78390.0,34.0154,34.0533,33.9775,34.0457,78390.0
2016-06-20 10:35:00,44.93,44.93,44.69,44.75,97787.0,34.0533,34.0533,33.8714,33.9169,97787.0
2016-06-20 10:40:00,44.75,44.77,44.66,44.7,149493.0,33.9169,33.932,33.8487,33.879,149493.0
2016-06-20 10:45:00,44.7,44.72,44.64,44.69,108579.0,33.879,33.8941,33.8335,33.8714,108579.0
2016-06-20 10:50:00,44.69,44.81,44.68,44.81,71038.0,33.8714,33.9623,33.8638,33.9623,71038.0
2016-06-20 10:55:00,44.81,44.92,44.78,44.87,106607.0,33.9623,34.0457,33.9396,34.0078,106607.0
2016-06-20 11:00:00,44.86,44.87,44.7,44.71,125913.0,34.0002,34.0078,33.879,33.8866,125913.0
2016-06-20 11:05:00,44.71,44.92,44.7,44.9,112527.0,33.8866,34.0457,33.879,34.0306,112527.0
2016-06-20 11:10:00,44.9,44.93,44.82,44.89,77382.0,34.0306,34.0533,33.9699,34.023,77382.0
2016-06-20 11:15:00,44.89,44.9,44.82,44.86,108095.0,34.023,34.0306,33.9699,34.0002,108095.0
2016-06-20 11:20:00,44.86,44.89,44.75,44.78,79285.0,34.0002,34.023,33.9169,33.9396,79285.0
2016-06-20 11:25:00,44.78,44.9,44.77,44.88,84030.0,33.9396,34.0306,33.932,34.0154,84030.0
2016-06-20 11:30:00,44.87,44.87,44.82,44.86,82209.0,34.0078,34.0078,33.9699,34.0002,82209.0
2016-06-20 11:35:00,44.87,44.87,44.75,44.85,55502.0,34.0078,34.0078,33.9169,33.9927,55502.0
2016-06-20 11:40:00,44.86,44.89,44.82,44.84,84476.0,34.0002,34.023,33.9699,33.9851,84476.0
2016-06-20 11:45:00,44.83,44.86,44.81,44.83,63542.0,33.9775,34.0002,33.9623,33.9775,63542.0
2016-06-20 11:50:00,44.82,44.87,44.76,44.78,60705.0,33.9699,34.0078,33.9245,33.9396,60705.0
2016-06-20 11:55:00,44.78,44.82,44.7,44.81,39066.0,33.9396,33.9699,33.879,33.9623,39066.0
2016-06-20 12:00:00,44.82,44.82,44.75,44.8,68401.0,33.9699,33.9699,33.9169,33.9548,68401.0
2016-06-20 12:05:00,44.8,44.8,44.71,44.73,84711.0,33.9548,33.9548,33.8866,33.9017,84711.0
2016-06-20 12:10:00,44.72,44.74,44.69,44.73,77489.0,33.8941,33.9093,33.8714,33.9017,77489.0
2016-06-20 12:15:00,44.73,44.83,44.67,44.82,108457.0,33.9017,33.9775,33.8562,33.9699,108457.0
2016-06-20 12:20:00,44.82,44.92,44.81,44.91,53807.0,33.9699,34.0457,33.9623,34.0381,53807.0
2016-06-20 12:25:00,44.9,44.91,44.87,44.9,36602.0,34.0306,34.0381,34.0078,34.0306,36602.0
2016-06-20 12:30:00,44.89,44.92,44.84,44.86,98130.0,34.023,34.0457,33.9851,34.0002,98130.0
2016-06-20 12:35:00,44.85,44.85,44.79,44.81,34120.0,33.9927,33.9927,33.9472,33.9623,34120.0
2016-06-20 12:40:00,44.81,44.86,44.77,44.84,32301.0,33.9623,34.0002,33.932,33.9851,32301.0
2016-06-20 12:45:00,44.83,44.9,44.83,44.89,39780.0,33.9775,34.0306,33.9775,34.023,39780.0
2016-06-20 12:50:00,44.89,44.94,44.85,44.91,60063.0,34.023,34.0609,33.9927,34.0381,60063.0
2016-06-20 12:55:00,44.9,44.92,44.81,44.84,57692.0,34.0306,34.0457,33.9623,33.9851,57692.0
2016-06-20 13:00:00,44.83,44.84,44.78,44.82,43741.0,33.9775,33.9851,33.9396,33.9699,43741.0
2016-06-20 13:05:00,44.82,44.85,44.78,44.8,42731.0,33.9699,33.9927,33.9396,33.9548,42731.0
2016-06-20 13:10:00,44.79,44.83,44.71,44.71,45460.0,33.9472,33.9775,33.8866,33.8866,45460.0
2016-06-20 13:15:00,44.7,44.83,44.7,44.81,45918.0,33.879,33.9775,33.879,33.9623,45918.0
2016-06-20 13:20:00,44.82,44.85,44.77,44.85,33209.0,33.9699,33.9927,33.932,33.9927,33209.0
2016-06-20 13:25:00,44.84,44.9,44.81,44.86,44140.0,33.9851,34.0306,33.9623,34.0002,44140.0
2016-06-20 13:30:00,44.85,44.86,44.78,44.78,44446.0,33.9927,34.0002,33.9396,33.9396,44446.0
2016-06-20 13:35:00,44.78,44.86,44.77,44.84,37048.0,33.9396,34.0002,33.932,33.9851,37048.0
2016-06-20 13:40:00,44.85,44.89,44.83,44.88,34151.0,33.9927,34.023,33.9775,34.0154,34151.0
2016-06-20 13:45:00,44.87,44.89,44.8,44.8,71442.0,34.0078,34.023,33.9548,33.9548,71442.0
2016-06-20 13:50:00,44.8,44.88,44.78,44.87,43265.0,33.9548,34.0154,33.9396,34.0078,43265.0
2016-06-20 13:55:00,44.87,44.92,44.84,44.84,59022.0,34.0078,34.0457,33.9851,33.9851,59022.0
2016-06-20 14:00:00,44.84,44.84,44.78,44.79,38946.0,33.9851,33.9851,33.9396,33.9472,38946.0
2016-06-20 14:05:00,44.78,44.79,44.65,44.65,52421.0,33.9396,33.9472,33.8411,33.8411,52421.0
2016-06-20 14:10:00,44.65,44.7,44.62,44.63,50340.0,33.8411,33.879,33.8183,33.8259,50340.0
2016-06-20 14:15:00,44.63,44.65,44.6,44.64,165560.0,33.8259,33.8411,33.8032,33.8335,165560.0
2016-06-20 14:20:00,44.62,44.69,44.6,44.66,51092.0,33.8183,33.8714,33.8032,33.8487,51092.0
2016-06-20 14:25:00,44.66,44.72,44.63,44.71,65052.0,33.8487,33.8941,33.8259,33.8866,65052.0
2016-06-20 14:30:00,44.7,44.78,44.7,44.78,96241.0,33.879,33.9396,33.879,33.9396,96241.0
2016-06-20 14:35:00,44.78,44.83,44.77,44.8,35536.0,33.9396,33.9775,33.932,33.9548,35536.0
2016-06-20 14:40:00,44.8,44.85,44.78,44.79,36360.0,33.9548,33.9927,33.9396,33.9472,36360.0
2016-06-20 14:45:00,44.79,44.85,44.78,44.85,54844.0,33.9472,33.9927,33.9396,33.9927,54844.0
2016-06-20 14:50:00,44.84,44.91,44.83,44.87,69117.0,33.9851,34.0381,33.9775,34.0078,69117.0
2016-06-20 14:55:00,44.87,44.91,44.83,44.89,94282.0,34.0078,34.0381,33.9775,34.023,94282.0
2016-06-20 15:00:00,44.89,44.9,44.86,44.9,43846.0,34.023,34.0306,34.0002,34.0306,43846.0
2016-06-20 15:05:00,44.9,44.9,44.85,44.87,40109.0,34.0306,34.0306,33.9927,34.0078,40109.0
2016-06-20 15:10:00,44.87,44.92,44.84,44.91,42205.0,34.0078,34.0457,33.9851,34.0381,42205.0
2016-06-20 15:15:00,44.91,44.95,44.89,44.93,83645.0,34.0381,34.0685,34.023,34.0533,83645.0
2016-06-20 15:20:00,44.94,44.94,44.9,44.91,69530.0,34.0609,34.0609,34.0306,34.0381,69530.0
2016-06-20 15:25:00,44.92,44.92,44.87,44.88,196775.0,34.0457,34.0457,34.0078,34.0154,196775.0
2016-06-20 15:30:00,44.88,44.9,44.86,44.89,139224.0,34.0154,34.0306,34.0002,34.023,139224.0
2016-06-20 15:35:00,44.88,44.89,44.76,44.78,299061.0,34.0154,34.023,33.9245,33.9396,299061.0
2016-06-20 15:40:00,44.77,44.8,44.71,44.76,116763.0,33.932,33.9548,33.8866,33.9245,116763.0
2016-06-20 15:45:00,44.76,44.78,44.71,44.72,127587.0,33.9245,33.9396,33.8866,33.8941,127587.0
2016-06-20 15:50:00,44.72,44.75,44.69,44.71,153702.0,33.8941,33.9169,33.8714,33.8866,153702.0
2016-06-20 15:55:00,44.7,44.77,44.68,44.69,425836.0,33.879,33.932,33.8638,33.8714,425836.0
2016-06-21 09:30:00,44.58,44.6,44.28,44.41,127850.0,33.788,33.8032,33.5607,33.6592,127850.0
2016-06-21 09:35:00,44.42,44.47,44.27,44.41,73636.0,33.6668,33.7047,33.5531,33.6592,73636.0
2016-06-21 09:40:00,44.42,44.42,44.28,44.38,88488.0,33.6668,33.6668,33.5607,33.6364,88488.0
2016-06-21 09:45:00,44.39,44.61,44.33,44.57,95880.0,33.644,33.8108,33.5985,33.7804,95880.0
2016-06-21 09:50:00,44.56,44.63,44.46,44.52,54985.0,33.7729,33.8259,33.6971,33.7426,54985.0
2016-06-21 09:55:00,44.51,44.54,44.42,44.48,85962.0,33.735,33.7577,33.6668,33.7122,85962.0
2016-06-21 10:00:00,44.47,44.47,44.3,44.3,219937.0,33.7047,33.7047,33.5758,33.5758,219937.0
2016-06-21 10:05:00,44.33,44.56,44.33,44.5,52614.0,33.5985,33.7729,33.5985,33.7274,52614.0
2016-06-21 10:10:00,44.5,44.56,44.43,44.54,179844.0,33.7274,33.7729,33.6743,33.7577,179844.0
2016-06-21 10:15:00,44.54,44.56,44.44,44.44,46933.0,33.7577,33.7729,33.6819,33.6819,46933.0
2016-06-21 10:20:00,44.44,44.44,44.25,44.32,49940.0,33.6819,33.6819,33.5379,33.591,49940.0
2016-06-21 10:25:00,44.31,44.41,44.29,44.36,39265.0,33.5834,33.6592,33.5682,33.6213,39265.0
2016-06-21 10:30:00,44.36,44.53,44.36,44.48,47929.0,33.6213,33.7501,33.6213,33.7122,47929.0
2016-06-21 10:35:00,44.48,44.53,44.45,44.48,45864.0,33.7122,33.7501,33.6895,33.7122,45864.0
2016-06-21 10:40:00,44.49,44.57,44.45,44.55,45257.0,33.7198,33.7804,33.6895,33.7653,45257.0
2016-06-21 10:45:00,44.54,44.63,44.53,44.61,74180.0,33.7577,33.8259,33.7501,33.8108,74180.0
2016-06-21 10:50:00,44.6,44.74,44.58,44.7,79607.0,33.8032,33.9093,33.788,33.879,79607.0
2016-06-21 10:55:00,44.7,44.77,44.64,44.65,68907.0,33.879,33.932,33.8335,33.8411,68907.0
2016-06-21 11:00:00,44.64,44.75,44.64,44.69,112909.0,33.8335,33.9169,33.8335,33.8714,112909.0
2016-06-21 11:05:00,44.69,44.81,44.68,44.78,155013.0,33.8714,33.9623,33.8638,33.9396,155013.0
2016-06-21 11:10:00,44.78,44.87,44.72,44.86,56540.0,33.9396,34.0078,33.8941,34.0002,56540.0
2016-06-21 11:15:00,44.86,44.96,44.85,44.96,67011.0,34.0002,34.076,33.9927,34.076,67011.0
2016-06-21 11:20:00,44.96,45.03,44.93,44.96,107593.0,34.076,34.1291,34.0533,34.076,107593.0
2016-06-21 11:25:00,44.96,45.02,44.86,44.86,145404.0,34.076,34.1215,34.0002,34.0002,145404.0
2016-06-21 11:30:00,44.86,44.86,44.7,44.79,92366.0,34.0002,34.0002,33.879,33.9472,92366.0
2016-06-21 11:35:00,44.78,44.82,44.7,44.79,59060.0,33.9396,33.9699,33.879,33.9472,59060.0
2016-06-21 11:40:00,44.78,44.84,44.73,44.81,40068.0,33.9396,33.9851,33.9017,33.9623,40068.0
2016-06-21 11:45:00,44.8,44.91,44.8,44.9,62494.0,33.9548,34.0381,33.9548,34.0306,62494.0
2016-06-21 11:50:00,44.9,44.9,44.78,44.8,31102.0,34.0306,34.0306,33.9396,33.9548,31102.0
2016-06-21 11:55:00,44.79,44.89,44.78,44.87,27507.0,33.9472,34.023,33.9396,34.0078,27507.0
2016-06-21 12:00:00,44.87,44.87,44.81,44.82,50886.0,34.0078,34.0078,33.9623,33.9699,50886.0
2016-06-21 12:05:00,44.82,44.9,44.8,44.82,40228.0,33.9699,34.0306,33.9548,33.9699,40228.0
2016-06-21 12:10:00,44.82,44.86,44.77,44.78,41708.0,33.9699,34.0002,33.932,33.9396,41708.0
2016-06-21 12:15:00,44.79,44.83,44.75,44.78,118074.0,33.9472,33.9775,33.9169,33.9396,118074.0
2016-06-21 12:20:00,44.78,44.83,44.74,44.82,30109.0,33.9396,33.9775,33.9093,33.9699,30109.0
2016-06-21 12:25:00,44.83,44.87,44.83,44.87,28133.0,33.9775,34.0078,33.9775,34.0078,28133.0
2016-06-21 12:30:00,44.87,44.9,44.84,44.84,85834.0,34.0078,34.0306,33.9851,33.9851,85834.0
2016-06-21 12:35:00,44.84,44.89,44.84,44.89,33512.0,33.9851,34.023,33.9851,34.023,33512.0
2016-06-21 12:40:00,44.89,44.91,44.88,44.89,13016.0,34.023,34.0381,34.0154,34.023,13016.0
2016-06-21 12:45:00,44.89,44.95,44.88,44.94,42411.0,34.023,34.0685,34.0154,34.0609,42411.0
2016-06-21 12:50:00,44.94,44.94,44.85,44.85,53618.0,34.0609,34.0609,33.9927,33.9927,53618.0
2016-06-21 12:55:00,44.85,44.87,44.83,44.84,24504.0,33.9927,34.0078,33.9775,33.9851,24504.0
2016-06-21 13:00:00,44.85,44.89,44.81,44.84,38054.0,33.9927,34.023,33.9623,33.9851,38054.0
2016-06-21 13:05:00,44.85,44.88,44.82,44.83,31376.0,33.9927,34.0154,33.9699,33.9775,31376.0
2016-06-21 13:10:00,44.82,44.83,44.78,44.82,33166.0,33.9699,33.9775,33.9396,33.9699,33166.0
2016-06-21 13:15:00,44.82,44.82,44.75,44.8,40365.0,33.9699,33.9699,33.9169,33.9548,40365.0
2016-06-21 13:20:00,44.8,44.8,44.7,44.72,33230.0,33.9548,33.9548,33.879,33.8941,33230.0
2016-06-21 13:25:00,44.73,44.77,44.72,44.75,48993.0,33.9017,33.932,33.8941,33.9169,48993.0
2016-06-21 13:30:00,44.75,44.77,44.7,44.73,43855.0,33.9169,33.932,33.879,33.9017,43855.0
2016-06-21 13:35:00,44.73,44.76,44.71,44.72,29238.0,33.9017,33.9245,33.8866,33.8941,29238.0
2016-06-21 13:40:00,44.72,44.8,44.69,44.79,47624.0,33.8941,33.9548,33.8714,33.9472,47624.0
2016-06-21 13:45:00,44.79,44.85,44.76,44.85,44744.0,33.9472,33.9927,33.9245,33.9927,44744.0
2016-06-21 13:50:00,44.86,44.88,44.83,44.88,44600.0,34.0002,34.0154,33.9775,34.0154,44600.0
2016-06-21 13:55:00,44.89,44.92,44.84,44.86,56868.0,34.023,34.0457,33.9851,34.0002,56868.0
2016-06-21 14:00:00,44.86,44.89,44.83,44.89,31219.0,34.0002,34.023,33.9775,34.023,31219.0
2016-06-21 14:05:00,44.9,44.93,44.86,44.87,44785.0,34.0306,34.0533,34.0002,34.0078,44785.0
2016-06-21 14:10:00,44.87,44.93,44.87,44.91,47815.0,34.0078,34.0533,34.0078,34.0381,47815.0
2016-06-21 14:15:00,44.91,44.93,44.86,44.87,54914.0,34.0381,34.0533,34.0002,34.0078,54914.0
2016-06-21 14:20:00,44.88,44.92,44.87,44.91,128845.0,34.0154,34.0457,34.0078,34.0381,128845.0
2016-06-21 14:25:00,44.9,45.04,44.87,45.0,222861.0,34.0306,34.1367,34.0078,34.1064,222861.0
2016-06-21 14:30:00,45.01,45.03,44.98,45.0,35999.0,34.1139,34.1291,34.0912,34.1064,35999.0
2016-06-21 14:35:00,45.0,45.05,44.98,44.98,93906.0,34.1064,34.1442,34.0912,34.0912,93906.0
2016-06-21 14:40:00,44.99,45.0,44.96,44.99,63654.0,34.0988,34.1064,34.076,34.0988,63654.0
2016-06-21 14:45:00,45.0,45.08,44.99,45.0,102704.0,34.1064,34.167,34.0988,34.1064,102704.0
2016-06-21 14:50:00,45.0,45.03,44.98,44.99,69332.0,34.1064,34.1291,34.0912,34.0988,69332.0
2016-06-21 14:55:00,45.0,45.02,44.86,44.87,107655.0,34.1064,34.1215,34.0002,34.0078,107655.0
2016-06-21 15:00:00,44.88,44.93,44.87,44.89,65414.0,34.0154,34.0533,34.0078,34.023,65414.0
2016-06-21 15:05:00,44.9,44.94,44.89,44.89,46574.0,34.0306,34.0609,34.023,34.023,46574.0
2016-06-21 15:10:00,44.9,44.93,44.85,44.89,60209.0,34.0306,34.0533,33.9927,34.023,60209.0
2016-06-21 15:15:00,44.89,44.96,44.81,44.84,195058.0,34.023,34.076,33.9623,33.9851,195058.0
2016-06-21 15:20:00,44.85,44.89,44.81,44.88,115801.0,33.9927,34.023,33.9623,34.0154,115801.0
2016-06-21 15:25:00,44.88,44.93,44.87,44.9,47953.0,34.0154,34.0533,34.0078,34.0306,47953.0
2016-06-21 15:30:00,44.91,44.92,44.85,44.87,51706.0,34.0381,34.0457,33.9927,34.0078,51706.0
2016-06-21 15:35:00,44.87,44.94,44.85,44.91,72399.0,34.0078,34.0609,33.9927,34.0381,72399.0
2016-06-21 15:40:00,44.91,44.91,44.82,44.91,82164.0,34.0381,34.0381,33.9699,34.0381,82164.0
2016-06-21 15:45:00,44.91,44.96,44.88,44.89,109054.0,34.0381,34.076,34.0154,34.023,109054.0
2016-06-21 15:50:00,44.89,44.91,44.81,44.82,158730.0,34.023,34.0381,33.9623,33.9699,158730.0
2016-06-21 15:55:00,44.82,44.84,44.78,44.8,361586.0,33.9699,33.9851,33.9396,33.9548,361586.0
2016-06-22 09:30:00,45.12,45.18,44.9,44.96,174769.0,34.1973,34.2428,34.0306,34.076,174769.0
2016-06-22 09:35:00,44.97,45.03,44.72,44.72,110928.0,34.0836,34.1291,33.8941,33.8941,110928.0
2016-06-22 09:40:00,44.75,44.89,44.73,44.76,84707.0,33.9169,34.023,33.9017,33.9245,84707.0
2016-06-22 09:45:00,44.75,44.92,44.72,44.88,98070.0,33.9169,34.0457,33.8941,34.0154,98070.0
2016-06-22 09:50:00,44.88,44.94,44.77,44.79,190093.0,34.0154,34.0609,33.932,33.9472,190093.0
2016-06-22 09:55:00,44.78,44.81,44.68,44.69,86468.0,33.9396,33.9623,33.8638,33.8714,86468.0
2016-06-22 10:00:00,44.69,44.76,44.65,44.66,85484.0,33.8714,33.9245,33.8411,33.8487,85484.0
2016-06-22 10:05:00,44.66,44.69,44.55,44.59,73061.0,33.8487,33.8714,33.7653,33.7956,73061.0
2016-06-22 10:10:00,44.59,44.71,44.58,44.67,68950.0,33.7956,33.8866,33.788,33.8562,68950.0
2016-06-22 10:15:00,44.68,44.7,44.6,44.6,67357.0,33.8638,33.879,33.8032,33.8032,67357.0
2016-06-22 10:20:00,44.59,44.63,44.52,44.6,64582.0,33.7956,33.8259,33.7426,33.8032,64582.0
2016-06-22 10:25:00,44.59,44.6,44.52,44.56,88738.0,33.7956,33.8032,33.7426,33.7729,88738.0
2016-06-22 10:30:00,44.55,44.57,44.3,44.42,200894.0,33.7653,33.7804,33.5758,33.6668,200894.0
2016-06-22 10:35:00,44.42,44.55,44.37,44.4,104700.0,33.6668,33.7653,33.6289,33.6516,104700.0
2016-06-22 10:40:00,44.4,44.5,44.38,44.44,72987.0,33.6516,33.7274,33.6364,33.6819,72987.0
2016-06-22 10:45:00,44.45,44.49,44.36,44.41,87168.0,33.6895,33.7198,33.6213,33.6592,87168.0
2016-06-22 10:50:00,44.41,44.61,44.39,44.58,94359.0,33.6592,33.8108,33.644,33.788,94359.0
2016-06-22 10:55:00,44.58,44.58,44.4,44.4,76093.0,33.788,33.788,33.6516,33.6516,76093.0
2016-06-22 11:00:00,44.4,44.44,44.33,44.39,171834.0,33.6516,33.6819,33.5985,33.644,171834.0
2016-06-22 11:05:00,44.39,44.39,44.21,44.3,84417.0,33.644,33.644,33.5076,33.5758,84417.0
2016-06-22 11:10:00,44.29,44.39,44.28,44.35,51012.0,33.5682,33.644,33.5607,33.6137,51012.0
2016-06-22 11:15:00,44.34,44.44,44.3,44.42,44803.0,33.6061,33.6819,33.5758,33.6668,44803.0
2016-06-22 11:20:00,44.42,44.49,44.41,44.41,38896.0,33.6668,33.7198,33.6592,33.6592,38896.0
2016-06-22 11:25:00,44.41,44.46,44.37,44.41,64452.0,33.6592,33.6971,33.6289,33.6592,64452.0
2016-06-22 11:30:00,44.41,44.41,44.15,44.2,93282.0,33.6592,33.6592,33.4621,33.5,93282.0
2016-06-22 11:35:00,44.2,44.25,44.18,44.18,49282.0,33.5,33.5379,33.4849,33.4849,49282.0
2016-06-22 11:40:00,44.18,44.2,44.06,44.08,96103.0,33.4849,33.5,33.3939,33.4091,96103.0
2016-06-22 11:45:00,44.08,44.11,44.02,44.04,84952.0,33.4091,33.4318,33.3636,33.3788,84952.0
2016-06-22 11:50:00,44.03,44.09,44.03,44.07,35546.0,33.3712,33.4166,33.3712,33.4015,35546.0
2016-06-22 11:55:00,44.08,44.15,44.06,44.11,52583.0,33.4091,33.4621,33.3939,33.4318,52583.0
2016-06-22 12:00:00,44.11,44.13,44.07,44.1,57540.0,33.4318,33.447,33.4015,33.4242,57540.0
2016-06-22 12:05:00,44.09,44.11,44.05,44.09,53242.0,33.4166,33.4318,33.3863,33.4166,53242.0
2016-06-22 12:10:00,44.09,44.13,44.09,44.11,48508.0,33.4166,33.447,33.4166,33.4318,48508.0
2016-06-22 12:15:00,44.12,44.14,44.06,44.09,173716.0,33.4394,33.4545,33.3939,33.4166,173716.0
2016-06-22 12:20:00,44.08,44.09,43.97,43.98,48808.0,33.4091,33.4166,33.3257,33.3333,48808.0
2016-06-22 12:25:00,43.97,44.07,43.96,44.07,46435.0,33.3257,33.4015,33.3181,33.4015,46435.0
2016-06-22 12:30:00,44.05,44.16,44.05,44.16,83623.0,33.3863,33.4697,33.3863,33.4697,83623.0
2016-06-22 12:35:00,44.15,44.19,44.12,44.18,47053.0,33.4621,33.4924,33.4394,33.4849,47053.0
2016-06-22 12:40:00,44.18,44.18,44.08,44.09,37233.0,33.4849,33.4849,33.4091,33.4166,37233.0
2016-06-22 12:45:00,44.09,44.09,43.99,44.02,67071.0,33.4166,33.4166,33.3409,33.3636,67071.0
2016-06-22 12:50:00,44.02,44.07,44.0,44.03,40276.0,33.3636,33.4015,33.3484,33.3712,40276.0
2016-06-22 12:55:00,44.02,44.12,44.02,44.09,46217.0,33.3636,33.4394,33.3636,33.4166,46217.0
2016-06-22 13:00:00,44.09,44.09,44.04,44.05,26838.0,33.4166,33.4166,33.3788,33.3863,26838.0
2016-06-22 13:05:00,44.05,44.09,43.94,43.95,61686.0,33.3863,33.4166,33.303,33.3105,61686.0
2016-06-22 13:10:00,43.95,44.0,43.91,44.0,117675.0,33.3105,33.3484,33.2802,33.3484,117675.0
2016-06-22 13:15:00,43.99,43.99,43.93,43.95,81471.0,33.3409,33.3409,33.2954,33.3105,81471.0
2016-06-22 13:20:00,43.94,43.97,43.94,43.95,47365.0,33.303,33.3257,33.303,33.3105,47365.0
2016-06-22 13:25:00,43.96,44.06,43.95,44.05,146221.0,33.3181,33.3939,33.3105,33.3863,146221.0
2016-06-22 13:30:00,44.05,44.15,44.04,44.09,56274.0,33.3863,33.4621,33.3788,33.4166,56274.0
2016-06-22 13:35:00,44.08,44.12,44.02,44.11,35331.0,33.4091,33.4394,33.3636,33.4318,35331.0
2016-06-22 13:40:00,44.12,44.15,44.1,44.13,50419.0,33.4394,33.4621,33.4242,33.447,50419.0
2016-06-22 13:45:00,44.14,44.2,44.11,44.18,43937.0,33.4545,33.5,33.4318,33.4849,43937.0
2016-06-22 13:50:00,44.18,44.19,44.13,44.19,29139.0,33.4849,33.4924,33.447,33.4924,29139.0
2016-06-22 13:55:00,44.18,44.23,44.17,44.21,43582.0,33.4849,33.5228,33.4773,33.5076,43582.0
2016-06-22 14:00:00,44.22,44.22,44.18,44.2,47831.0,33.5152,33.5152,33.4849,33.5,47831.0
2016-06-22 14:05:00,44.2,44.27,44.19,44.26,50405.0,33.5,33.5531,33.4924,33.5455,50405.0
2016-06-22 14:10:00,44.26,44.32,44.25,44.32,49739.0,33.5455,33.591,33.5379,33.591,49739.0
2016-06-22 14:15:00,44.32,44.4,44.3,44.32,69677.0,33.591,33.6516,33.5758,33.591,69677.0
2016-06-22 14:20:00,44.31,44.4,44.3,44.4,233219.0,33.5834,33.6516,33.5758,33.6516,233219.0
2016-06-22 14:25:00,44.39,44.49,44.39,44.4,68002.0,33.644,33.7198,33.644,33.6516,68002.0
2016-06-22 14:30:00,44.4,44.46,44.37,44.39,189598.0,33.6516,33.6971,33.6289,33.644,189598.0
2016-06-22 14:35:00,44.38,44.4,44.35,44.36,321315.0,33.6364,33.6516,33.6137,33.6213,321315.0
2016-06-22 14:40:00,44.36,44.4,44.33,44.34,58208.0,33.6213,33.6516,33.5985,33.6061,58208.0
2016-06-22 14:45:00,44.34,44.35,44.28,44.32,38611.0,33.6061,33.6137,33.5607,33.591,38611.0
2016-06-22 14:50:00,44.31,44.36,44.28,44.36,40512.0,33.5834,33.6213,33.5607,33.6213,40512.0
2016-06-22 14:55:00,44.36,44.4,44.35,44.39,34177.0,33.6213,33.6516,33.6137,33.644,34177.0
2016-06-22 15:00:00,44.39,44.47,44.39,44.43,35976.0,33.644,33.7047,33.644,33.6743,35976.0
2016-06-22 15:05:00,44.42,44.48,44.33,44.33,96125.0,33.6668,33.7122,33.5985,33.5985,96125.0
2016-06-22 15:10:00,44.33,44.36,44.23,44.26,109834.0,33.5985,33.6213,33.5228,33.5455,109834.0
2016-06-22 15:15:00,44.26,44.29,44.17,44.18,86997.0,33.5455,33.5682,33.4773,33.4849,86997.0
2016-06-22 15:20:00,44.19,44.21,44.14,44.16,86401.0,33.4924,33.5076,33.4545,33.4697,86401.0
2016-06-22 15:25:00,44.16,44.19,44.11,44.16,80168.0,33.4697,33.4924,33.4318,33.4697,80168.0
2016-06-22 15:30:00,44.16,44.2,44.13,44.15,120774.0,33.4697,33.5,33.447,33.4621,120774.0
2016-06-22 15:35:00,44.15,44.2,44.13,44.18,94593.0,33.4621,33.5,33.447,33.4849,94593.0
2016-06-22 15:40:00,44.18,44.2,44.17,44.18,109051.0,33.4849,33.5,33.4773,33.4849,109051.0
2016-06-22 15:45:00,44.17,44.21,44.16,44.18,120034.0,33.4773,33.5076,33.4697,33.4849,120034.0
2016-06-22 15:50:00,44.17,44.17,44.1,44.12,408902.0,33.4773,33.4773,33.4242,33.4394,408902.0
2016-06-22 15:55:00,44.11,44.14,43.96,44.0,712645.0,33.4318,33.4545,33.3181,33.3484,712645.0
2016-06-23 09:30:00,44.6,44.6,44.33,44.4,210316.0,33.8032,33.8032,33.5985,33.6516,210316.0
2016-06-23 09:35:00,44.43,44.53,44.27,44.41,119623.0,33.6743,33.7501,33.5531,33.6592,119623.0
2016-06-23 09:40:00,44.43,44.57,44.39,44.46,127642.0,33.6743,33.7804,33.644,33.6971,127642.0
2016-06-23 09:45:00,44.48,44.52,44.38,44.45,79076.0,33.7122,33.7426,33.6364,33.6895,79076.0
2016-06-23 09:50:00,44.46,44.49,44.32,44.37,113269.0,33.6971,33.7198,33.591,33.6289,113269.0
2016-06-23 09:55:00,44.36,44.49,44.36,44.49,128455.0,33.6213,33.7198,33.6213,33.7198,128455.0
2016-06-23 10:00:00,44.48,44.76,44.44,44.76,134114.0,33.7122,33.9245,33.6819,33.9245,134114.0
2016-06-23 10:05:00,44.76,44.79,44.68,44.68,142264.0,33.9245,33.9472,33.8638,33.8638,142264.0
2016-06-23 10:10:00,44.69,44.71,44.6,44.69,98476.0,33.8714,33.8866,33.8032,33.8714,98476.0
2016-06-23 10:15:00,44.69,44.75,44.63,44.66,58850.0,33.8714,33.9169,33.8259,33.8487,58850.0
2016-06-23 10:20:00,44.65,44.7,44.62,44.7,44685.0,33.8411,33.879,33.8183,33.879,44685.0
2016-06-23 10:25:00,44.7,44.85,44.7,44.85,106672.0,33.879,33.9927,33.879,33.9927,106672.0
2016-06-23 10:30:00,44.83,44.83,44.59,44.67,81707.0,33.9775,33.9775,33.7956,33.8562,81707.0
2016-06-23 10:35:00,44.68,44.68,44.6,44.65,74683.0,33.8638,33.8638,33.8032,33.8411,74683.0
2016-06-23 10:40:00,44.64,44.81,44.64,44.79,45996.0,33.8335,33.9623,33.8335,33.9472,45996.0
2016-06-23 10:45:00,44.79,44.81,44.75,44.78,48634.0,33.9472,33.9623,33.9169,33.9396,48634.0
2016-06-23 10:50:00,44.79,44.88,44.76,44.84,64575.0,33.9472,34.0154,33.9245,33.9851,64575.0
2016-06-23 10:55:00,44.83,44.85,44.78,44.78,41737.0,33.9775,33.9927,33.9396,33.9396,41737.0
2016-06-23 11:00:00,44.79,44.9,44.79,44.84,50541.0,33.9472,34.0306,33.9472,33.9851,50541.0
2016-06-23 11:05:00,44.86,44.88,44.82,44.82,54133.0,34.0002,34.0154,33.9699,33.9699,54133.0
2016-06-23 11:10:00,44.81,44.85,44.8,44.85,145607.0,33.9623,33.9927,33.9548,33.9927,145607.0
2016-06-23 11:15:00,44.86,44.9,44.85,44.88,40701.0,34.0002,34.0306,33.9927,34.0154,40701.0
2016-06-23 11:20:00,44.89,45.02,44.87,45.01,100868.0,34.023,34.1215,34.0078,34.1139,100868.0
2016-06-23 11:25:00,45.01,45.09,44.97,45.07,106300.0,34.1139,34.1746,34.0836,34.1594,106300.0
2016-06-23 11:30:00,45.07,45.14,45.07,45.1,52822.0,34.1594,34.2125,34.1594,34.1821,52822.0
2016-06-23 11:35:00,45.1,45.2,45.05,45.17,93693.0,34.1821,34.2579,34.1442,34.2352,93693.0
2016-06-23 11:40:00,45.16,45.18,45.11,45.12,56999.0,34.2276,34.2428,34.1897,34.1973,56999.0
2016-06-23 11:45:00,45.12,45.18,45.09,45.18,63831.0,34.1973,34.2428,34.1746,34.2428,63831.0
2016-06-23 11:50:00,45.18,45.25,45.18,45.21,87212.0,34.2428,34.2958,34.2428,34.2655,87212.0
2016-06-23 11:55:00,45.21,45.24,45.13,45.19,51631.0,34.2655,34.2883,34.2049,34.2504,51631.0
2016-06-23 12:00:00,45.2,45.26,45.15,45.16,77526.0,34.2579,34.3034,34.22,34.2276,77526.0
2016-06-23 12:05:00,45.16,45.19,45.13,45.16,30995.0,34.2276,34.2504,34.2049,34.2276,30995.0
2016-06-23 12:10:00,45.17,45.21,45.16,45.17,52894.0,34.2352,34.2655,34.2276,34.2352,52894.0
2016-06-23 12:15:00,45.16,45.21,45.14,45.21,46710.0,34.2276,34.2655,34.2125,34.2655,46710.0
2016-06-23 12:20:00,45.21,45.22,45.17,45.19,37192.0,34.2655,34.2731,34.2352,34.2504,37192.0
2016-06-23 12:25:00,45.19,45.21,45.17,45.17,23017.0,34.2504,34.2655,34.2352,34.2352,23017.0
2016-06-23 12:30:00,45.17,45.21,45.16,45.19,47048.0,34.2352,34.2655,34.2276,34.2504,47048.0
2016-06-23 12:35:00,45.18,45.24,45.18,45.21,38425.0,34.2428,34.2883,34.2428,34.2655,38425.0
2016-06-23 12:40:00,45.21,45.24,45.17,45.23,27928.0,34.2655,34.2883,34.2352,34.2807,27928.0
2016-06-23 12:45:00,45.22,45.24,45.16,45.2,41378.0,34.2731,34.2883,34.2276,34.2579,41378.0
2016-06-23 12:50:00,45.21,45.25,45.2,45.25,54982.0,34.2655,34.2958,34.2579,34.2958,54982.0
2016-06-23 12:55:00,45.25,45.28,45.13,45.13,69891.0,34.2958,34.3186,34.2049,34.2049,69891.0
2016-06-23 13:00:00,45.14,45.14,45.07,45.07,50432.0,34.2125,34.2125,34.1594,34.1594,50432.0
2016-06-23 13:05:00,45.08,45.09,45.03,45.05,41583.0,34.167,34.1746,34.1291,34.1442,41583.0
2016-06-23 13:10:00,45.05,45.08,45.04,45.06,29485.0,34.1442,34.167,34.1367,34.1518,29485.0
2016-06-23 13:15:00,45.07,45.14,45.04,45.13,50199.0,34.1594,34.2125,34.1367,34.2049,50199.0
2016-06-23 13:20:00,45.13,45.16,45.11,45.13,42227.0,34.2049,34.2276,34.1897,34.2049,42227.0
2016-06-23 13:25:00,45.11,45.13,45.05,45.06,31684.0,34.1897,34.2049,34.1442,34.1518,31684.0
2016-06-23 13:30:00,45.07,45.11,45.04,45.05,29055.0,34.1594,34.1897,34.1367,34.1442,29055.0
2016-06-23 13:35:00,45.04,45.08,45.03,45.04,30303.0,34.1367,34.167,34.1291,34.1367,30303.0
2016-06-23 13:40:00,45.05,45.08,45.04,45.08,39736.0,34.1442,34.167,34.1367,34.167,39736.0
2016-06-23 13:45:00,45.09,45.11,45.07,45.09,56942.0,34.1746,34.1897,34.1594,34.1746,56942.0
2016-06-23 13:50:00,45.08,45.08,45.01,45.02,65980.0,34.167,34.167,34.1139,34.1215,65980.0
2016-06-23 13:55:00,45.02,45.06,45.0,45.05,39251.0,34.1215,34.1518,34.1064,34.1442,39251.0
2016-06-23 14:00:00,45.06,45.06,45.0,45.03,45183.0,34.1518,34.1518,34.1064,34.1291,45183.0
2016-06-23 14:05:00,45.04,45.11,45.01,45.1,175641.0,34.1367,34.1897,34.1139,34.1821,175641.0
2016-06-23 14:10:00,45.11,45.14,45.09,45.1,125352.0,34.1897,34.2125,34.1746,34.1821,125352.0
2016-06-23 14:15:00,45.1,45.14,45.09,45.13,87518.0,34.1821,34.2125,34.1746,34.2049,87518.0
2016-06-23 14:20:00,45.14,45.2,45.13,45.18,74063.0,34.2125,34.2579,34.2049,34.2428,74063.0
2016-06-23 14:25:00,45.18,45.22,45.17,45.21,71230.0,34.2428,34.2731,34.2352,34.2655,71230.0
2016-06-23 14:30:00,45.22,45.23,45.18,45.19,84169.0,34.2731,34.2807,34.2428,34.2504,84169.0
2016-06-23 14:35:00,45.18,45.24,45.18,45.23,75691.0,34.2428,34.2883,34.2428,34.2807,75691.0
2016-06-23 14:40:00,45.23,45.25,45.21,45.22,54448.0,34.2807,34.2958,34.2655,34.2731,54448.0
2016-06-23 14:45:00,45.22,45.36,45.21,45.35,180552.0,34.2731,34.3792,34.2655,34.3716,180552.0
2016-06-23 14:50:00,45.35,45.39,45.32,45.38,152250.0,34.3716,34.4019,34.3489,34.3944,152250.0
2016-06-23 14:55:00,45.38,45.45,45.33,45.38,231644.0,34.3944,34.4474,34.3565,34.3944,231644.0
2016-06-23 15:00:00,45.38,45.38,45.31,45.31,62032.0,34.3944,34.3944,34.3413,34.3413,62032.0
2016-06-23 15:05:00,45.31,45.32,45.2,45.22,73714.0,34.3413,34.3489,34.2579,34.2731,73714.0
2016-06-23 15:10:00,45.22,45.29,45.21,45.28,57321.0,34.2731,34.3262,34.2655,34.3186,57321.0
2016-06-23 15:15:00,45.28,45.35,45.27,45.35,138650.0,34.3186,34.3716,34.311,34.3716,138650.0
2016-06-23 15:20:00,45.35,45.38,45.34,45.35,132378.0,34.3716,34.3944,34.364,34.3716,132378.0
2016-06-23 15:25:00,45.34,45.38,45.33,45.34,91573.0,34.364,34.3944,34.3565,34.364,91573.0
2016-06-23 15:30:00,45.35,45.4,45.34,45.38,124597.0,34.3716,34.4095,34.364,34.3944,124597.0
2016-06-23 15:35:00,45.39,45.41,45.36,45.38,96949.0,34.4019,34.4171,34.3792,34.3944,96949.0
2016-06-23 15:40:00,45.38,45.42,45.35,45.41,106895.0,34.3944,34.4247,34.3716,34.4171,106895.0
2016-06-23 15:45:00,45.42,45.5,45.41,45.46,221311.0,34.4247,34.4853,34.4171,34.455,221311.0
2016-06-23 15:50:00,45.47,45.52,45.46,45.52,305531.0,34.4626,34.5005,34.455,34.5005,305531.0
2016-06-23 15:55:00,45.51,45.64,45.51,45.62,435828.0,34.4929,34.5914,34.4929,34.5763,435828.0
2016-06-24 09:30:00,43.32,43.48,43.1,43.32,447673.0,32.833,32.9543,32.6663,32.833,447673.0
2016-06-24 09:35:00,43.35,43.86,43.32,43.75,292032.0,32.8558,33.2423,32.833,33.159,292032.0
2016-06-24 09:40:00,43.74,44.06,43.74,43.86,167168.0,33.1514,33.3939,33.1514,33.2423,167168.0
2016-06-24 09:45:00,43.85,43.9,43.72,43.76,272587.0,33.2347,33.2726,33.1362,33.1665,272587.0
2016-06-24 09:50:00,43.75,43.9,43.71,43.88,205342.0,33.159,33.2726,33.1286,33.2575,205342.0
2016-06-24 09:55:00,43.89,44.21,43.88,44.16,284701.0,33.2651,33.5076,33.2575,33.4697,284701.0
2016-06-24 10:00:00,44.17,44.34,44.13,44.25,276496.0,33.4773,33.6061,33.447,33.5379,276496.0
2016-06-24 10:05:00,44.28,44.28,44.05,44.18,246310.0,33.5607,33.5607,33.3863,33.4849,246310.0
2016-06-24 10:10:00,44.2,44.42,44.2,44.31,149871.0,33.5,33.6668,33.5,33.5834,149871.0
2016-06-24 10:15:00,44.3,44.31,43.95,43.98,112128.0,33.5758,33.5834,33.3105,33.3333,112128.0
2016-06-24 10:20:00,43.97,44.02,43.86,43.92,117807.0,33.3257,33.3636,33.2423,33.2878,117807.0
2016-06-24 10:25:00,43.93,43.96,43.83,43.9,101883.0,33.2954,33.3181,33.2196,33.2726,101883.0
2016-06-24 10:30:00,43.9,43.92,43.74,43.76,143319.0,33.2726,33.2878,33.1514,33.1665,143319.0
2016-06-24 10:35:00,43.76,43.88,43.65,43.88,133227.0,33.1665,33.2575,33.0832,33.2575,133227.0
2016-06-24 10:40:00,43.89,43.9,43.73,43.85,111913.0,33.2651,33.2726,33.1438,33.2347,111913.0
2016-06-24 10:45:00,43.87,43.89,43.73,43.73,141468.0,33.2499,33.2651,33.1438,33.1438,141468.0
2016-06-24 10:50:00,43.74,43.77,43.61,43.65,98949.0,33.1514,33.1741,33.0528,33.0832,98949.0
2016-06-24 10:55:00,43.65,43.72,43.49,43.5,113826.0,33.0832,33.1362,32.9619,32.9695,113826.0
2016-06-24 11:00:00,43.5,43.53,43.38,43.4,105540.0,32.9695,32.9922,32.8785,32.8937,105540.0
2016-06-24 11:05:00,43.4,43.59,43.39,43.58,91573.0,32.8937,33.0377,32.8861,33.0301,91573.0
2016-06-24 11:10:00,43.59,43.64,43.49,43.62,73919.0,33.0377,33.0756,32.9619,33.0604,73919.0
2016-06-24 11:15:00,43.62,43.68,43.58,43.61,61297.0,33.0604,33.1059,33.0301,33.0528,61297.0
2016-06-24 11:20:00,43.61,43.64,43.43,43.44,145842.0,33.0528,33.0756,32.9164,32.924,145842.0
2016-06-24 11:25:00,43.44,43.53,43.34,43.53,148305.0,32.924,32.9922,32.8482,32.9922,148305.0
2016-06-24 11:30:00,43.52,43.62,43.48,43.52,110420.0,32.9846,33.0604,32.9543,32.9846,110420.0
2016-06-24 11:35:00,43.51,43.62,43.49,43.58,70502.0,32.9771,33.0604,32.9619,33.0301,70502.0
2016-06-24 11:40:00,43.58,43.68,43.56,43.61,97394.0,33.0301,33.1059,33.015,33.0528,97394.0
2016-06-24 11:45:00,43.62,43.74,43.53,43.55,114650.0,33.0604,33.1514,32.9922,33.0074,114650.0
2016-06-24 11:50:00,43.55,43.59,43.45,43.46,58899.0,33.0074,33.0377,32.9316,32.9392,58899.0
2016-06-24 11:55:00,43.46,43.57,43.46,43.51,67059.0,32.9392,33.0225,32.9392,32.9771,67059.0
2016-06-24 12:00:00,43.51,43.64,43.43,43.46,123228.0,32.9771,33.0756,32.9164,32.9392,123228.0
2016-06-24 12:05:00,43.46,43.5,43.43,43.43,25900.0,32.9392,32.9695,32.9164,32.9164,25900.0
2016-06-24 12:10:00,43.43,43.44,43.27,43.32,223899.0,32.9164,32.924,32.7952,32.833,223899.0
2016-06-24 12:15:00,43.32,43.34,43.29,43.32,149381.0,32.833,32.8482,32.8103,32.833,149381.0
2016-06-24 12:20:00,43.32,43.44,43.32,43.37,74970.0,32.833,32.924,32.833,32.8709,74970.0
2016-06-24 12:25:00,43.37,43.41,43.36,43.37,44652.0,32.8709,32.9013,32.8634,32.8709,44652.0
2016-06-24 12:30:00,43.36,43.37,43.29,43.31,94471.0,32.8634,32.8709,32.8103,32.8255,94471.0
2016-06-24 12:35:00,43.31,43.39,43.29,43.38,57893.0,32.8255,32.8861,32.8103,32.8785,57893.0
2016-06-24 12:40:00,43.38,43.4,43.3,43.32,64969.0,32.8785,32.8937,32.8179,32.833,64969.0
2016-06-24 12:45:00,43.33,43.33,43.23,43.26,84792.0,32.8406,32.8406,32.7648,32.7876,84792.0
2016-06-24 12:50:00,43.26,43.4,43.25,43.4,68318.0,32.7876,32.8937,32.78,32.8937,68318.0
2016-06-24 12:55:00,43.39,43.48,43.37,43.48,72432.0,32.8861,32.9543,32.8709,32.9543,72432.0
2016-06-24 13:00:00,43.49,43.62,43.47,43.59,90988.0,32.9619,33.0604,32.9467,33.0377,90988.0
2016-06-24 13:05:00,43.58,43.6,43.51,43.52,63832.0,33.0301,33.0453,32.9771,32.9846,63832.0
2016-06-24 13:10:00,43.52,43.66,43.51,43.65,64374.0,32.9846,33.0907,32.9771,33.0832,64374.0
2016-06-24 13:15:00,43.65,43.7,43.55,43.57,92463.0,33.0832,33.1211,33.0074,33.0225,92463.0
2016-06-24 13:20:00,43.57,43.57,43.47,43.55,120030.0,33.0225,33.0225,32.9467,33.0074,120030.0
2016-06-24 13:25:00,43.54,43.63,43.51,43.62,40537.0,32.9998,33.068,32.9771,33.0604,40537.0
2016-06-24 13:30:00,43.62,43.73,43.6,43.72,50158.0,33.0604,33.1438,33.0453,33.1362,50158.0
2016-06-24 13:35:00,43.71,43.83,43.71,43.82,71064.0,33.1286,33.2196,33.1286,33.212,71064.0
2016-06-24 13:40:00,43.81,43.82,43.71,43.72,46280.0,33.2044,33.212,33.1286,33.1362,46280.0
2016-06-24 13:45:00,43.72,43.73,43.65,43.68,35833.0,33.1362,33.1438,33.0832,33.1059,35833.0
2016-06-24 13:50:00,43.68,43.7,43.6,43.66,39628.0,33.1059,33.1211,33.0453,33.0907,39628.0
2016-06-24 13:55:00,43.66,43.69,43.58,43.64,37049.0,33.0907,33.1135,33.0301,33.0756,37049.0
2016-06-24 14:00:00,43.65,43.68,43.61,43.63,40066.0,33.0832,33.1059,33.0528,33.068,40066.0
2016-06-24 14:05:00,43.64,43.64,43.56,43.58,33756.0,33.0756,33.0756,33.015,33.0301,33756.0
2016-06-24 14:10:00,43.58,43.61,43.55,43.6,63744.0,33.0301,33.0528,33.0074,33.0453,63744.0
2016-06-24 14:15:00,43.59,43.61,43.51,43.53,67897.0,33.0377,33.0528,32.9771,32.9922,67897.0
2016-06-24 14:20:00,43.53,43.54,43.35,43.39,123462.0,32.9922,32.9998,32.8558,32.8861,123462.0
2016-06-24 14:25:00,43.39,43.45,43.29,43.3,176667.0,32.8861,32.9316,32.8103,32.8179,176667.0
2016-06-24 14:30:00,43.3,43.31,43.2,43.21,207288.0,32.8179,32.8255,32.7421,32.7497,207288.0
2016-06-24 14:35:00,43.2,43.28,43.15,43.27,238278.0,32.7421,32.8027,32.7042,32.7952,238278.0
2016-06-24 14:40:00,43.26,43.33,43.24,43.26,88965.0,32.7876,32.8406,32.7724,32.7876,88965.0
2016-06-24 14:45:00,43.26,43.32,43.2,43.32,76860.0,32.7876,32.833,32.7421,32.833,76860.0
2016-06-24 14:50:00,43.33,43.4,43.23,43.39,118731.0,32.8406,32.8937,32.7648,32.8861,118731.0
2016-06-24 14:55:00,43.39,43.48,43.33,43.33,188879.0,32.8861,32.9543,32.8406,32.8406,188879.0
2016-06-24 15:00:00,43.33,43.39,43.29,43.38,119869.0,32.8406,32.8861,32.8103,32.8785,119869.0
2016-06-24 15:05:00,43.38,43.43,43.34,43.37,158247.0,32.8785,32.9164,32.8482,32.8709,158247.0
2016-06-24 15:10:00,43.37,43.37,43.16,43.19,77040.0,32.8709,32.8709,32.7118,32.7345,77040.0
2016-06-24 15:15:00,43.18,43.18,43.0,43.02,145781.0,32.7269,32.7269,32.5905,32.6057,145781.0
2016-06-24 15:20:00,43.02,43.1,43.01,43.02,178418.0,32.6057,32.6663,32.5981,32.6057,178418.0
2016-06-24 15:25:00,43.02,43.06,42.96,43.0,258313.0,32.6057,32.636,32.5602,32.5905,258313.0
2016-06-24 15:30:00,43.0,43.05,42.92,43.04,389435.0,32.5905,32.6284,32.5299,32.6208,389435.0
2016-06-24 15:35:00,43.05,43.2,43.05,43.11,493903.0,32.6284,32.7421,32.6284,32.6739,493903.0
2016-06-24 15:40:00,43.11,43.27,43.09,43.16,290337.0,32.6739,32.7952,32.6587,32.7118,290337.0
2016-06-24 15:45:00,43.15,43.27,43.11,43.19,301400.0,32.7042,32.7952,32.6739,32.7345,301400.0
2016-06-24 15:50:00,43.19,43.35,43.18,43.32,287795.0,32.7345,32.8558,32.7269,32.833,287795.0
2016-06-24 15:55:00,43.33,43.36,43.15,43.16,544102.0,32.8406,32.8634,32.7042,32.7118,544102.0
2016-06-27 09:30:00,42.51,42.63,42.25,42.42,284563.0,32.2191,32.3101,32.0221,32.1509,284563.0
2016-06-27 09:35:00,42.42,42.57,42.37,42.41,179203.0,32.1509,32.2646,32.113,32.1433,179203.0
2016-06-27 09:40:00,42.42,42.53,42.3,42.42,230601.0,32.1509,32.2343,32.06,32.1509,230601.0
2016-06-27 09:45:00,42.4,42.66,42.32,42.44,110120.0,32.1358,32.3328,32.0751,32.1661,110120.0
2016-06-27 09:50:00,42.45,42.59,42.37,42.42,74767.0,32.1737,32.2798,32.113,32.1509,74767.0
2016-06-27 09:55:00,42.42,42.48,42.34,42.45,62790.0,32.1509,32.1964,32.0903,32.1737,62790.0
2016-06-27 10:00:00,42.48,42.57,42.44,42.47,216307.0,32.1964,32.2646,32.1661,32.1888,216307.0
2016-06-27 10:05:00,42.45,42.47,42.26,42.34,491932.0,32.1737,32.1888,32.0297,32.0903,491932.0
2016-06-27 10:10:00,42.33,42.34,42.11,42.17,109255.0,32.0827,32.0903,31.916,31.9614,109255.0
2016-06-27 10:15:00,42.17,42.22,42.02,42.08,103402.0,31.9614,31.9993,31.8478,31.8932,103402.0
2016-06-27 10:20:00,42.08,42.12,41.94,42.01,113887.0,31.8932,31.9235,31.7871,31.8402,113887.0
2016-06-27 10:25:00,42.0,42.01,41.82,41.85,129046.0,31.8326,31.8402,31.6962,31.7189,129046.0
2016-06-27 10:30:00,41.86,41.9,41.72,41.76,188093.0,31.7265,31.7568,31.6204,31.6507,188093.0
2016-06-27 10:35:00,41.76,41.77,41.62,41.64,199342.0,31.6507,31.6583,31.5446,31.5597,199342.0
2016-06-27 10:40:00,41.64,41.71,41.53,41.62,499079.0,31.5597,31.6128,31.4764,31.5446,499079.0
2016-06-27 10:45:00,41.62,41.62,41.41,41.44,229563.0,31.5446,31.5446,31.3854,31.4082,229563.0
2016-06-27 10:50:00,41.43,41.45,41.29,41.34,95647.0,31.4006,31.4157,31.2945,31.3324,95647.0
2016-06-27 10:55:00,41.35,41.38,41.28,41.34,85721.0,31.3399,31.3627,31.2869,31.3324,85721.0
2016-06-27 11:00:00,41.35,41.41,41.33,41.35,196773.0,31.3399,31.3854,31.3248,31.3399,196773.0
2016-06-27 11:05:00,41.34,41.39,41.31,41.38,144830.0,31.3324,31.3703,31.3096,31.3627,144830.0
2016-06-27 11:10:00,41.38,41.4,41.21,41.24,181302.0,31.3627,31.3778,31.2338,31.2566,181302.0
2016-06-27 11:15:00,41.25,41.25,41.09,41.14,222072.0,31.2642,31.2642,31.1429,31.1808,222072.0
2016-06-27 11:20:00,41.14,41.18,41.03,41.05,154772.0,31.1808,31.2111,31.0974,31.1126,154772.0
2016-06-27 11:25:00,41.07,41.27,41.04,41.27,152750.0,31.1277,31.2793,31.105,31.2793,152750.0
2016-06-27 11:30:00,41.27,41.49,41.26,41.45,154507.0,31.2793,31.4461,31.2717,31.4157,154507.0
2016-06-27 11:35:00,41.45,41.57,41.4,41.5,151447.0,31.4157,31.5067,31.3778,31.4536,151447.0
2016-06-27 11:40:00,41.5,41.56,41.43,41.52,70892.0,31.4536,31.4991,31.4006,31.4688,70892.0
2016-06-27 11:45:00,41.53,41.65,41.48,41.55,87176.0,31.4764,31.5673,31.4385,31.4915,87176.0
2016-06-27 11:50:00,41.55,41.57,41.34,41.39,95536.0,31.4915,31.5067,31.3324,31.3703,95536.0
2016-06-27 11:55:00,41.4,41.45,41.31,41.35,74188.0,31.3778,31.4157,31.3096,31.3399,74188.0
2016-06-27 12:00:00,41.35,41.45,41.32,41.44,77640.0,31.3399,31.4157,31.3172,31.4082,77640.0
2016-06-27 12:05:00,41.45,41.49,41.4,41.43,77130.0,31.4157,31.4461,31.3778,31.4006,77130.0
2016-06-27 12:10:00,41.43,41.44,41.25,41.27,66789.0,31.4006,31.4082,31.2642,31.2793,66789.0
2016-06-27 12:15:00,41.27,41.28,41.18,41.21,70657.0,31.2793,31.2869,31.2111,31.2338,70657.0
2016-06-27 12:20:00,41.21,41.21,41.16,41.21,52121.0,31.2338,31.2338,31.1959,31.2338,52121.0
2016-06-27 12:25:00,41.2,41.27,41.18,41.24,60688.0,31.2263,31.2793,31.2111,31.2566,60688.0
2016-06-27 12:30:00,41.25,41.29,41.14,41.14,103379.0,31.2642,31.2945,31.1808,31.1808,103379.0
2016-06-27 12:35:00,41.14,41.2,41.08,41.1,59644.0,31.1808,31.2263,31.1353,31.1505,59644.0
2016-06-27 12:40:00,41.09,41.09,40.96,40.99,149551.0,31.1429,31.1429,31.0444,31.0671,149551.0
2016-06-27 12:45:00,40.99,41.01,40.93,40.99,97880.0,31.0671,31.0823,31.0216,31.0671,97880.0
2016-06-27 12:50:00,41.0,41.01,40.95,40.98,100095.0,31.0747,31.0823,31.0368,31.0595,100095.0
2016-06-27 12:55:00,40.99,41.07,40.97,41.06,99473.0,31.0671,31.1277,31.0519,31.1202,99473.0
2016-06-27 13:00:00,41.05,41.09,41.0,41.06,91716.0,31.1126,31.1429,31.0747,31.1202,91716.0
2016-06-27 13:05:00,41.08,41.09,41.02,41.02,64983.0,31.1353,31.1429,31.0898,31.0898,64983.0
2016-06-27 13:10:00,41.02,41.05,40.95,40.96,63406.0,31.0898,31.1126,31.0368,31.0444,63406.0
2016-06-27 13:15:00,40.97,41.02,40.96,40.96,81027.0,31.0519,31.0898,31.0444,31.0444,81027.0
2016-06-27 13:20:00,40.97,41.02,40.89,41.02,82003.0,31.0519,31.0898,30.9913,31.0898,82003.0
2016-06-27 13:25:00,41.03,41.11,41.02,41.02,70091.0,31.0974,31.158,31.0898,31.0898,70091.0
2016-06-27 13:30:00,41.02,41.05,40.91,40.93,54321.0,31.0898,31.1126,31.0065,31.0216,54321.0
2016-06-27 13:35:00,40.92,40.96,40.87,40.91,64813.0,31.014,31.0444,30.9761,31.0065,64813.0
2016-06-27 13:40:00,40.91,40.92,40.77,40.81,84099.0,31.0065,31.014,30.9004,30.9307,84099.0
2016-06-27 13:45:00,40.8,40.87,40.75,40.79,104073.0,30.9231,30.9761,30.8852,30.9155,104073.0
2016-06-27 13:50:00,40.79,40.92,40.78,40.92,83470.0,30.9155,31.014,30.9079,31.014,83470.0
2016-06-27 13:55:00,40.92,40.94,40.87,40.89,101089.0,31.014,31.0292,30.9761,30.9913,101089.0
2016-06-27 14:00:00,40.88,40.9,40.76,40.84,71816.0,30.9837,30.9989,30.8928,30.9534,71816.0
2016-06-27 14:05:00,40.84,40.85,40.74,40.77,58048.0,30.9534,30.961,30.8776,30.9004,58048.0
2016-06-27 14:10:00,40.76,40.79,40.65,40.67,77284.0,30.8928,30.9155,30.8094,30.8246,77284.0
2016-06-27 14:15:00,40.67,40.69,40.59,40.62,68504.0,30.8246,30.8397,30.7639,30.7867,68504.0
2016-06-27 14:20:00,40.62,40.67,40.58,40.58,62170.0,30.7867,30.8246,30.7564,30.7564,62170.0
2016-06-27 14:25:00,40.57,40.79,40.56,40.79,109279.0,30.7488,30.9155,30.7412,30.9155,109279.0
2016-06-27 14:30:00,40.78,40.82,40.7,40.76,108074.0,30.9079,30.9383,30.8473,30.8928,108074.0
2016-06-27 14:35:00,40.77,40.9,40.75,40.82,99942.0,30.9004,30.9989,30.8852,30.9383,99942.0
2016-06-27 14:40:00,40.83,40.85,40.75,40.82,106204.0,30.9458,30.961,30.8852,30.9383,106204.0
2016-06-27 14:45:00,40.82,40.84,40.68,40.73,118681.0,30.9383,30.9534,30.8321,30.87,118681.0
2016-06-27 14:50:00,40.73,40.77,40.6,40.64,82823.0,30.87,30.9004,30.7715,30.8018,82823.0
2016-06-27 14:55:00,40.64,40.68,40.57,40.64,91009.0,30.8018,30.8321,30.7488,30.8018,91009.0
2016-06-27 15:00:00,40.64,40.74,40.64,40.73,113580.0,30.8018,30.8776,30.8018,30.87,113580.0
2016-06-27 15:05:00,40.72,40.76,40.65,40.68,92050.0,30.8625,30.8928,30.8094,30.8321,92050.0
2016-06-27 15:10:00,40.69,40.84,40.67,40.78,96648.0,30.8397,30.9534,30.8246,30.9079,96648.0
2016-06-27 15:15:00,40.78,40.79,40.67,40.7,120128.0,30.9079,30.9155,30.8246,30.8473,120128.0
2016-06-27 15:20:00,40.7,40.72,40.52,40.55,123063.0,30.8473,30.8625,30.7109,30.7336,123063.0
2016-06-27 15:25:00,40.55,40.64,40.54,40.59,194572.0,30.7336,30.8018,30.726,30.7639,194572.0
2016-06-27 15:30:00,40.58,40.68,40.57,40.64,155833.0,30.7564,30.8321,30.7488,30.8018,155833.0
2016-06-27 15:35:00,40.64,40.8,40.62,40.78,160592.0,30.8018,30.9231,30.7867,30.9079,160592.0
2016-06-27 15:40:00,40.78,40.84,40.77,40.84,185212.0,30.9079,30.9534,30.9004,30.9534,185212.0
2016-06-27 15:45:00,40.84,40.91,40.8,40.81,340196.0,30.9534,31.0065,30.9231,30.9307,340196.0
2016-06-27 15:50:00,40.8,40.81,40.75,40.79,381027.0,30.9231,30.9307,30.8852,30.9155,381027.0
2016-06-27 15:55:00,40.8,40.8,40.72,40.78,368057.0,30.9231,30.9231,30.8625,30.9079,368057.0
2016-06-28 09:30:00,42.06,42.14,41.79,41.91,234690.0,31.8781,31.9387,31.6734,31.7644,234690.0
2016-06-28 09:35:00,41.91,41.95,41.68,41.72,178169.0,31.7644,31.7947,31.5901,31.6204,178169.0
2016-06-28 09:40:00,41.72,41.76,41.55,41.58,108811.0,31.6204,31.6507,31.4915,31.5143,108811.0
2016-06-28 09:45:00,41.58,41.71,41.53,41.67,105799.0,31.5143,31.6128,31.4764,31.5825,105799.0
2016-06-28 09:50:00,41.67,41.79,41.65,41.71,97326.0,31.5825,31.6734,31.5673,31.6128,97326.0
2016-06-28 09:55:00,41.7,41.82,41.7,41.79,124903.0,31.6052,31.6962,31.6052,31.6734,124903.0
2016-06-28 10:00:00,41.79,42.04,41.77,42.0,189954.0,31.6734,31.8629,31.6583,31.8326,189954.0
2016-06-28 10:05:00,42.0,42.02,41.88,41.89,132388.0,31.8326,31.8478,31.7416,31.7492,132388.0
2016-06-28 10:10:00,41.89,41.93,41.74,41.77,119499.0,31.7492,31.7795,31.6355,31.6583,119499.0
2016-06-28 10:15:00,41.77,41.79,41.68,41.72,168338.0,31.6583,31.6734,31.5901,31.6204,168338.0
2016-06-28 10:20:00,41.72,41.88,41.71,41.84,106218.0,31.6204,31.7416,31.6128,31.7113,106218.0
2016-06-28 10:25:00,41.84,41.86,41.68,41.75,121322.0,31.7113,31.7265,31.5901,31.6431,121322.0
2016-06-28 10:30:00,41.75,41.88,41.74,41.83,147368.0,31.6431,31.7416,31.6355,31.7038,147368.0
2016-06-28 10:35:00,41.83,41.95,41.82,41.83,108429.0,31.7038,31.7947,31.6962,31.7038,108429.0
2016-06-28 10:40:00,41.83,41.88,41.74,41.88,157647.0,31.7038,31.7416,31.6355,31.7416,157647.0
2016-06-28 10:45:00,41.89,41.97,41.85,41.93,67904.0,31.7492,31.8099,31.7189,31.7795,67904.0
2016-06-28 10:50:00,41.92,41.95,41.87,41.89,59759.0,31.772,31.7947,31.7341,31.7492,59759.0
2016-06-28 10:55:00,41.88,41.89,41.72,41.79,120961.0,31.7416,31.7492,31.6204,31.6734,120961.0
2016-06-28 11:00:00,41.8,41.85,41.76,41.79,64673.0,31.681,31.7189,31.6507,31.6734,64673.0
2016-06-28 11:05:00,41.78,41.79,41.63,41.64,89632.0,31.6659,31.6734,31.5522,31.5597,89632.0
2016-06-28 11:10:00,41.64,41.82,41.62,41.73,160149.0,31.5597,31.6962,31.5446,31.628,160149.0
2016-06-28 11:15:00,41.73,41.74,41.64,41.68,64961.0,31.628,31.6355,31.5597,31.5901,64961.0
2016-06-28 11:20:00,41.69,41.72,41.59,41.63,113279.0,31.5976,31.6204,31.5219,31.5522,113279.0
2016-06-28 11:25:00,41.63,41.72,41.61,41.66,64086.0,31.5522,31.6204,31.537,31.5749,64086.0
2016-06-28 11:30:00,41.67,41.71,41.61,41.68,60259.0,31.5825,31.6128,31.537,31.5901,60259.0
2016-06-28 11:35:00,41.67,41.72,41.64,41.69,72747.0,31.5825,31.6204,31.5597,31.5976,72747.0
2016-06-28 11:40:00,41.69,41.7,41.61,41.66,56235.0,31.5976,31.6052,31.537,31.5749,56235.0
2016-06-28 11:45:00,41.67,41.77,41.67,41.75,69056.0,31.5825,31.6583,31.5825,31.6431,69056.0
2016-06-28 11:50:00,41.76,41.83,41.73,41.79,47338.0,31.6507,31.7038,31.628,31.6734,47338.0
2016-06-28 11:55:00,41.79,41.86,41.79,41.82,44709.0,31.6734,31.7265,31.6734,31.6962,44709.0
2016-06-28 12:00:00,41.83,41.84,41.7,41.72,46942.0,31.7038,31.7113,31.6052,31.6204,46942.0
2016-06-28 12:05:00,41.71,41.79,41.7,41.76,32210.0,31.6128,31.6734,31.6052,31.6507,32210.0
2016-06-28 12:10:00,41.76,41.85,41.74,41.84,36841.0,31.6507,31.7189,31.6355,31.7113,36841.0
2016-06-28 12:15:00,41.84,41.88,41.78,41.84,36388.0,31.7113,31.7416,31.6659,31.7113,36388.0
2016-06-28 12:20:00,41.85,41.85,41.78,41.81,29016.0,31.7189,31.7189,31.6659,31.6886,29016.0
2016-06-28 12:25:00,41.81,41.81,41.71,41.73,50156.0,31.6886,31.6886,31.6128,31.628,50156.0
2016-06-28 12:30:00,41.73,41.78,41.7,41.77,37153.0,31.628,31.6659,31.6052,31.6583,37153.0
2016-06-28 12:35:00,41.77,41.84,41.72,41.81,58442.0,31.6583,31.7113,31.6204,31.6886,58442.0
2016-06-28 12:40:00,41.82,41.87,41.8,41.83,48803.0,31.6962,31.7341,31.681,31.7038,48803.0
2016-06-28 12:45:00,41.83,41.86,41.74,41.75,48778.0,31.7038,31.7265,31.6355,31.6431,48778.0
2016-06-28 12:50:00,41.75,41.85,41.74,41.85,39462.0,31.6431,31.7189,31.6355,31.7189,39462.0
2016-06-28 12:55:00,41.86,41.9,41.81,41.84,54202.0,31.7265,31.7568,31.6886,31.7113,54202.0
2016-06-28 13:00:00,41.83,41.84,41.74,41.77,39177.0,31.7038,31.7113,31.6355,31.6583,39177.0
2016-06-28 13:05:00,41.78,41.82,41.68,41.72,65689.0,31.6659,31.6962,31.5901,31.6204,65689.0
2016-06-28 13:10:00,41.72,41.77,41.71,41.73,30809.0,31.6204,31.6583,31.6128,31.628,30809.0
2016-06-28 13:15:00,41.72,41.74,41.64,41.67,47478.0,31.6204,31.6355,31.5597,31.5825,47478.0
2016-06-28 13:20:00,41.67,41.7,41.61,41.63,37089.0,31.5825,31.6052,31.537,31.5522,37089.0
2016-06-28 13:25:00,41.62,41.69,41.59,41.61,36614.0,31.5446,31.5976,31.5219,31.537,36614.0
2016-06-28 13:30:00,41.62,41.63,41.47,41.53,114311.0,31.5446,31.5522,31.4309,31.4764,114311.0
2016-06-28 13:35:00,41.52,41.65,41.48,41.64,69098.0,31.4688,31.5673,31.4385,31.5597,69098.0
2016-06-28 13:40:00,41.64,41.74,41.63,41.74,43137.0,31.5597,31.6355,31.5522,31.6355,43137.0
2016-06-28 13:45:00,41.73,41.79,41.72,41.73,43338.0,31.628,31.6734,31.6204,31.628,43338.0
2016-06-28 13:50:00,41.72,41.77,41.7,41.73,39534.0,31.6204,31.6583,31.6052,31.628,39534.0
2016-06-28 13:55:00,41.72,41.75,41.7,41.71,33588.0,31.6204,31.6431,31.6052,31.6128,33588.0
2016-06-28 14:00:00,41.71,41.74,41.67,41.71,63412.0,31.6128,31.6355,31.5825,31.6128,63412.0
2016-06-28 14:05:00,41.72,41.73,41.57,41.58,77109.0,31.6204,31.628,31.5067,31.5143,77109.0
2016-06-28 14:10:00,41.58,41.64,41.5,41.51,53284.0,31.5143,31.5597,31.4536,31.4612,53284.0
2016-06-28 14:15:00,41.51,41.58,41.5,41.55,70640.0,31.4612,31.5143,31.4536,31.4915,70640.0
2016-06-28 14:20:00,41.56,41.59,41.5,41.5,73508.0,31.4991,31.5219,31.4536,31.4536,73508.0
2016-06-28 14:25:00,41.5,41.6,41.44,41.59,116506.0,31.4536,31.5294,31.4082,31.5219,116506.0
2016-06-28 14:30:00,41.59,41.69,41.57,41.67,102636.0,31.5219,31.5976,31.5067,31.5825,102636.0
2016-06-28 14:35:00,41.66,41.75,41.65,41.68,78567.0,31.5749,31.6431,31.5673,31.5901,78567.0
2016-06-28 14:40:00,41.68,41.7,41.64,41.67,65070.0,31.5901,31.6052,31.5597,31.5825,65070.0
2016-06-28 14:45:00,41.67,41.7,41.66,41.69,60772.0,31.5825,31.6052,31.5749,31.5976,60772.0
2016-06-28 14:50:00,41.69,41.85,41.68,41.82,107755.0,31.5976,31.7189,31.5901,31.6962,107755.0
2016-06-28 14:55:00,41.82,41.95,41.8,41.85,128348.0,31.6962,31.7947,31.681,31.7189,128348.0
2016-06-28 15:00:00,41.85,41.89,41.84,41.84,87682.0,31.7189,31.7492,31.7113,31.7113,87682.0
2016-06-28 15:05:00,41.84,41.91,41.81,41.82,60954.0,31.7113,31.7644,31.6886,31.6962,60954.0
2016-06-28 15:10:00,41.82,41.95,41.81,41.89,85261.0,31.6962,31.7947,31.6886,31.7492,85261.0
2016-06-28 15:15:00,41.9,41.9,41.76,41.77,109970.0,31.7568,31.7568,31.6507,31.6583,109970.0
2016-06-28 15:20:00,41.77,41.83,41.73,41.8,194608.0,31.6583,31.7038,31.628,31.681,194608.0
2016-06-28 15:25:00,41.8,41.82,41.72,41.77,126146.0,31.681,31.6962,31.6204,31.6583,126146.0
2016-06-28 15:30:00,41.78,41.85,41.7,41.73,141816.0,31.6659,31.7189,31.6052,31.628,141816.0
2016-06-28 15:35:00,41.73,41.86,41.72,41.83,105214.0,31.628,31.7265,31.6204,31.7038,105214.0
2016-06-28 15:40:00,41.84,41.93,41.83,41.87,141510.0,31.7113,31.7795,31.7038,31.7341,141510.0
2016-06-28 15:45:00,41.88,41.96,41.83,41.85,371203.0,31.7416,31.8023,31.7038,31.7189,371203.0
2016-06-28 15:50:00,41.85,41.85,41.76,41.83,208192.0,31.7189,31.7189,31.6507,31.7038,208192.0
2016-06-28 15:55:00,41.83,41.94,41.82,41.94,363548.0,31.7038,31.7871,31.6962,31.7871,363548.0
2016-06-29 09:30:00,42.5,42.67,42.37,42.6,182414.0,32.2116,32.3404,32.113,32.2873,182414.0
2016-06-29 09:35:00,42.61,42.62,42.34,42.39,98969.0,32.2949,32.3025,32.0903,32.1282,98969.0
2016-06-29 09:40:00,42.41,42.43,42.19,42.36,101749.0,32.1433,32.1585,31.9766,32.1054,101749.0
2016-06-29 09:45:00,42.36,42.43,42.31,42.41,86158.0,32.1054,32.1585,32.0676,32.1433,86158.0
2016-06-29 09:50:00,42.4,42.47,42.26,42.3,140952.0,32.1358,32.1888,32.0297,32.06,140952.0
2016-06-29 09:55:00,42.3,42.42,42.26,42.36,64662.0,32.06,32.1509,32.0297,32.1054,64662.0
2016-06-29 10:00:00,42.36,42.77,42.31,42.73,173841.0,32.1054,32.4162,32.0676,32.3859,173841.0
2016-06-29 10:05:00,42.75,42.83,42.65,42.73,156716.0,32.401,32.4617,32.3252,32.3859,156716.0
2016-06-29 10:10:00,42.74,42.76,42.62,42.66,163428.0,32.3935,32.4086,32.3025,32.3328,163428.0
2016-06-29 10:15:00,42.67,42.7,42.56,42.59,86413.0,32.3404,32.3631,32.257,32.2798,86413.0
2016-06-29 10:20:00,42.58,42.63,42.52,42.55,126876.0,32.2722,32.3101,32.2267,32.2495,126876.0
2016-06-29 10:25:00,42.54,42.57,42.43,42.49,118962.0,32.2419,32.2646,32.1585,32.204,118962.0
2016-06-29 10:30:00,42.49,42.87,42.36,42.83,134166.0,32.204,32.492,32.1054,32.4617,134166.0
2016-06-29 10:35:00,42.81,43.01,42.81,42.91,220412.0,32.4465,32.5981,32.4465,32.5223,220412.0
2016-06-29 10:40:00,42.92,43.05,42.91,43.03,92712.0,32.5299,32.6284,32.5223,32.6133,92712.0
2016-06-29 10:45:00,43.03,43.21,43.01,43.2,134852.0,32.6133,32.7497,32.5981,32.7421,134852.0
2016-06-29 10:50:00,43.2,43.34,43.18,43.23,182467.0,32.7421,32.8482,32.7269,32.7648,182467.0
2016-06-29 10:55:00,43.23,43.28,43.2,43.24,98706.0,32.7648,32.8027,32.7421,32.7724,98706.0
2016-06-29 11:00:00,43.25,43.36,43.2,43.34,159127.0,32.78,32.8634,32.7421,32.8482,159127.0
2016-06-29 11:05:00,43.34,43.38,43.21,43.21,88826.0,32.8482,32.8785,32.7497,32.7497,88826.0
2016-06-29 11:10:00,43.21,43.31,43.2,43.3,106712.0,32.7497,32.8255,32.7421,32.8179,106712.0
2016-06-29 11:15:00,43.3,43.46,43.29,43.43,93591.0,32.8179,32.9392,32.8103,32.9164,93591.0
2016-06-29 11:20:00,43.43,43.48,43.34,43.44,80064.0,32.9164,32.9543,32.8482,32.924,80064.0
2016-06-29 11:25:00,43.44,43.51,43.43,43.51,115532.0,32.924,32.9771,32.9164,32.9771,115532.0
2016-06-29 11:30:00,43.52,43.55,43.47,43.49,127957.0,32.9846,33.0074,32.9467,32.9619,127957.0
2016-06-29 11:35:00,43.49,43.52,43.41,43.43,76220.0,32.9619,32.9846,32.9013,32.9164,76220.0
2016-06-29 11:40:00,43.44,43.5,43.41,43.46,90662.0,32.924,32.9695,32.9013,32.9392,90662.0
2016-06-29 11:45:00,43.46,43.51,43.43,43.48,98290.0,32.9392,32.9771,32.9164,32.9543,98290.0
2016-06-29 11:50:00,43.49,43.62,43.46,43.61,117022.0,32.9619,33.0604,32.9392,33.0528,117022.0
2016-06-29 11:55:00,43.61,43.64,43.55,43.58,74290.0,33.0528,33.0756,33.0074,33.0301,74290.0
2016-06-29 12:00:00,43.58,43.6,43.49,43.55,83923.0,33.0301,33.0453,32.9619,33.0074,83923.0
2016-06-29 12:05:00,43.55,43.65,43.55,43.63,51817.0,33.0074,33.0832,33.0074,33.068,51817.0
2016-06-29 12:10:00,43.64,43.66,43.59,43.63,70527.0,33.0756,33.0907,33.0377,33.068,70527.0
2016-06-29 12:15:00,43.64,43.65,43.54,43.58,68508.0,33.0756,33.0832,32.9998,33.0301,68508.0
2016-06-29 12:20:00,43.58,43.72,43.57,43.72,75376.0,33.0301,33.1362,33.0225,33.1362,75376.0
2016-06-29 12:25:00,43.71,43.83,43.69,43.83,183164.0,33.1286,33.2196,33.1135,33.2196,183164.0
2016-06-29 12:30:00,43.82,43.82,43.75,43.77,88347.0,33.212,33.212,33.159,33.1741,88347.0
2016-06-29 12:35:00,43.77,43.86,43.74,43.85,92849.0,33.1741,33.2423,33.1514,33.2347,92849.0
2016-06-29 12:40:00,43.84,43.85,43.69,43.7,81852.0,33.2272,33.2347,33.1135,33.1211,81852.0
2016-06-29 12:45:00,43.7,43.78,43.69,43.74,69546.0,33.1211,33.1817,33.1135,33.1514,69546.0
2016-06-29 12:50:00,43.75,43.75,43.7,43.71,54342.0,33.159,33.159,33.1211,33.1286,54342.0
2016-06-29 12:55:00,43.71,43.79,43.69,43.69,78129.0,33.1286,33.1893,33.1135,33.1135,78129.0
2016-06-29 13:00:00,43.69,43.72,43.65,43.71,75494.0,33.1135,33.1362,33.0832,33.1286,75494.0
2016-06-29 13:05:00,43.72,43.74,43.58,43.58,78821.0,33.1362,33.1514,33.0301,33.0301,78821.0
2016-06-29 13:10:00,43.58,43.61,43.54,43.59,79113.0,33.0301,33.0528,32.9998,33.0377,79113.0
2016-06-29 13:15:00,43.59,43.62,43.55,43.61,66460.0,33.0377,33.0604,33.0074,33.0528,66460.0
2016-06-29 13:20:00,43.6,43.68,43.6,43.68,58705.0,33.0453,33.1059,33.0453,33.1059,58705.0
2016-06-29 13:25:00,43.67,43.67,43.56,43.6,70587.0,33.0983,33.0983,33.015,33.0453,70587.0
2016-06-29 13:30:00,43.59,43.69,43.59,43.65,53078.0,33.0377,33.1135,33.0377,33.0832,53078.0
2016-06-29 13:35:00,43.66,43.78,43.64,43.76,62978.0,33.0907,33.1817,33.0756,33.1665,62978.0
2016-06-29 13:40:00,43.76,43.82,43.73,43.81,77192.0,33.1665,33.212,33.1438,33.2044,77192.0
2016-06-29 13:45:00,43.81,43.86,43.8,43.8,65035.0,33.2044,33.2423,33.1969,33.1969,65035.0
2016-06-29 13:50:00,43.79,43.86,43.76,43.85,50580.0,33.1893,33.2423,33.1665,33.2347,50580.0
2016-06-29 13:55:00,43.86,43.92,43.79,43.91,81660.0,33.2423,33.2878,33.1893,33.2802,81660.0
2016-06-29 14:00:00,43.91,43.95,43.87,43.94,83253.0,33.2802,33.3105,33.2499,33.303,83253.0
2016-06-29 14:05:00,43.94,43.97,43.91,43.94,98684.0,33.303,33.3257,33.2802,33.303,98684.0
2016-06-29 14:10:00,43.94,44.03,43.94,44.02,92879.0,33.303,33.3712,33.303,33.3636,92879.0
2016-06-29 14:15:00,44.02,44.06,43.98,44.02,101218.0,33.3636,33.3939,33.3333,33.3636,101218.0
2016-06-29 14:20:00,44.03,44.13,44.0,44.12,87434.0,33.3712,33.447,33.3484,33.4394,87434.0
2016-06-29 14:25:00,44.13,44.14,44.01,44.05,91254.0,33.447,33.4545,33.356,33.3863,91254.0
2016-06-29 14:30:00,44.05,44.06,43.97,44.03,92671.0,33.3863,33.3939,33.3257,33.3712,92671.0
2016-06-29 14:35:00,44.03,44.16,44.02,44.11,90294.0,33.3712,33.4697,33.3636,33.4318,90294.0
2016-06-29 14:40:00,44.11,44.13,44.08,44.11,85309.0,33.4318,33.447,33.4091,33.4318,85309.0
2016-06-29 14:45:00,44.11,44.19,44.03,44.06,106646.0,33.4318,33.4924,33.3712,33.3939,106646.0
2016-06-29 14:50:00,44.06,44.11,44.05,44.09,83677.0,33.3939,33.4318,33.3863,33.4166,83677.0
2016-06-29 14:55:00,44.09,44.2,44.09,44.19,90179.0,33.4166,33.5,33.4166,33.4924,90179.0
2016-06-29 15:00:00,44.19,44.22,44.13,44.16,138098.0,33.4924,33.5152,33.447,33.4697,138098.0
2016-06-29 15:05:00,44.16,44.18,44.09,44.16,113958.0,33.4697,33.4849,33.4166,33.4697,113958.0
2016-06-29 15:10:00,44.17,44.18,44.07,44.08,123503.0,33.4773,33.4849,33.4015,33.4091,123503.0
2016-06-29 15:15:00,44.08,44.09,43.94,43.99,215341.0,33.4091,33.4166,33.303,33.3409,215341.0
2016-06-29 15:20:00,44.0,44.01,43.88,43.88,128468.0,33.3484,33.356,33.2575,33.2575,128468.0
2016-06-29 15:25:00,43.88,43.99,43.86,43.98,154062.0,33.2575,33.3409,33.2423,33.3333,154062.0
2016-06-29 15:30:00,43.98,43.98,43.88,43.96,175163.0,33.3333,33.3333,33.2575,33.3181,175163.0
2016-06-29 15:35:00,43.96,43.98,43.89,43.89,192998.0,33.3181,33.3333,33.2651,33.2651,192998.0
2016-06-29 15:40:00,43.9,43.95,43.88,43.91,199234.0,33.2726,33.3105,33.2575,33.2802,199234.0
2016-06-29 15:45:00,43.9,43.92,43.86,43.88,266059.0,33.2726,33.2878,33.2423,33.2575,266059.0
2016-06-29 15:50:00,43.88,43.93,43.85,43.91,267248.0,33.2575,33.2954,33.2347,33.2802,267248.0
2016-06-29 15:55:00,43.91,43.92,43.86,43.9,504946.0,33.2802,33.2878,33.2423,33.2726,504946.0
2016-06-30 09:30:00,43.72,43.8,43.47,43.66,167843.0,33.1362,33.1969,32.9467,33.0907,167843.0
2016-06-30 09:35:00,43.68,43.72,43.53,43.72,120315.0,33.1059,33.1362,32.9922,33.1362,120315.0
2016-06-30 09:40:00,43.72,43.8,43.53,43.64,104843.0,33.1362,33.1969,32.9922,33.0756,104843.0
2016-06-30 09:45:00,43.64,43.66,43.32,43.42,157674.0,33.0756,33.0907,32.833,32.9088,157674.0
2016-06-30 09:50:00,43.42,43.47,43.27,43.32,154270.0,32.9088,32.9467,32.7952,32.833,154270.0
2016-06-30 09:55:00,43.32,43.35,43.21,43.34,91271.0,32.833,32.8558,32.7497,32.8482,91271.0
2016-06-30 10:00:00,43.34,43.49,43.33,43.39,129485.0,32.8482,32.9619,32.8406,32.8861,129485.0
2016-06-30 10:05:00,43.38,43.41,43.25,43.31,114597.0,32.8785,32.9013,32.78,32.8255,114597.0
2016-06-30 10:10:00,43.31,43.47,43.31,43.45,93924.0,32.8255,32.9467,32.8255,32.9316,93924.0
2016-06-30 10:15:00,43.46,43.67,43.46,43.64,114728.0,32.9392,33.0983,32.9392,33.0756,114728.0
2016-06-30 10:20:00,43.65,43.7,43.52,43.61,63332.0,33.0832,33.1211,32.9846,33.0528,63332.0
2016-06-30 10:25:00,43.6,43.63,43.48,43.59,79840.0,33.0453,33.068,32.9543,33.0377,79840.0
2016-06-30 10:30:00,43.59,43.84,43.59,43.72,63653.0,33.0377,33.2272,33.0377,33.1362,63653.0
2016-06-30 10:35:00,43.72,43.8,43.65,43.71,59541.0,33.1362,33.1969,33.0832,33.1286,59541.0
2016-06-30 10:40:00,43.72,43.8,43.57,43.79,78224.0,33.1362,33.1969,33.0225,33.1893,78224.0
2016-06-30 10:45:00,43.76,43.85,43.7,43.83,70650.0,33.1665,33.2347,33.1211,33.2196,70650.0
2016-06-30 10:50:00,43.84,43.89,43.78,43.83,71998.0,33.2272,33.2651,33.1817,33.2196,71998.0
2016-06-30 10:55:00,43.83,44.01,43.82,43.95,63270.0,33.2196,33.356,33.212,33.3105,63270.0
2016-06-30 11:00:00,43.96,43.97,43.81,43.89,72333.0,33.3181,33.3257,33.2044,33.2651,72333.0
2016-06-30 11:05:00,43.88,43.99,43.85,43.99,66093.0,33.2575,33.3409,33.2347,33.3409,66093.0
2016-06-30 11:10:00,43.98,44.04,43.95,44.04,46323.0,33.3333,33.3788,33.3105,33.3788,46323.0
2016-06-30 11:15:00,44.04,44.08,43.84,43.9,55128.0,33.3788,33.4091,33.2272,33.2726,55128.0
2016-06-30 11:20:00,43.89,43.92,43.83,43.87,47981.0,33.2651,33.2878,33.2196,33.2499,47981.0
2016-06-30 11:25:00,43.88,44.02,43.86,44.01,75324.0,33.2575,33.3636,33.2423,33.356,75324.0
2016-06-30 11:30:00,44.01,44.12,43.96,44.02,110399.0,33.356,33.4394,33.3181,33.3636,110399.0
2016-06-30 11:35:00,44.01,44.03,43.91,43.92,55636.0,33.356,33.3712,33.2802,33.2878,55636.0
2016-06-30 11:40:00,43.92,43.92,43.73,43.74,69945.0,33.2878,33.2878,33.1438,33.1514,69945.0
2016-06-30 11:45:00,43.75,43.8,43.74,43.77,32748.0,33.159,33.1969,33.1514,33.1741,32748.0
2016-06-30 11:50:00,43.77,43.81,43.74,43.77,23563.0,33.1741,33.2044,33.1514,33.1741,23563.0
2016-06-30 11:55:00,43.78,43.81,43.65,43.69,43651.0,33.1817,33.2044,33.0832,33.1135,43651.0
2016-06-30 12:00:00,43.69,43.83,43.69,43.72,51398.0,33.1135,33.2196,33.1135,33.1362,51398.0
2016-06-30 12:05:00,43.72,43.73,43.64,43.72,51628.0,33.1362,33.1438,33.0756,33.1362,51628.0
2016-06-30 12:10:00,43.72,43.79,43.71,43.78,38219.0,33.1362,33.1893,33.1286,33.1817,38219.0
2016-06-30 12:15:00,43.79,43.84,43.74,43.81,47475.0,33.1893,33.2272,33.1514,33.2044,47475.0
2016-06-30 12:20:00,43.8,43.83,43.72,43.79,47583.0,33.1969,33.2196,33.1362,33.1893,47583.0
2016-06-30 12:25:00,43.8,43.86,43.76,43.84,42813.0,33.1969,33.2423,33.1665,33.2272,42813.0
2016-06-30 12:30:00,43.85,43.91,43.84,43.89,41192.0,33.2347,33.2802,33.2272,33.2651,41192.0
2016-06-30 12:35:00,43.9,43.94,43.87,43.94,43886.0,33.2726,33.303,33.2499,33.303,43886.0
2016-06-30 12:40:00,43.94,43.96,43.8,43.84,51122.0,33.303,33.3181,33.1969,33.2272,51122.0
2016-06-30 12:45:00,43.85,43.87,43.77,43.86,31320.0,33.2347,33.2499,33.1741,33.2423,31320.0
2016-06-30 12:50:00,43.87,43.94,43.84,43.9,48067.0,33.2499,33.303,33.2272,33.2726,48067.0
2016-06-30 12:55:00,43.9,43.93,43.87,43.89,48327.0,33.2726,33.2954,33.2499,33.2651,48327.0
2016-06-30 13:00:00,43.88,43.96,43.88,43.94,48611.0,33.2575,33.3181,33.2575,33.303,48611.0
2016-06-30 13:05:00,43.92,43.97,43.89,43.95,47998.0,33.2878,33.3257,33.2651,33.3105,47998.0
2016-06-30 13:10:00,43.95,43.96,43.88,43.89,54741.0,33.3105,33.3181,33.2575,33.2651,54741.0
2016-06-30 13:15:00,43.88,43.91,43.82,43.82,80196.0,33.2575,33.2802,33.212,33.212,80196.0
2016-06-30 13:20:00,43.83,43.83,43.75,43.76,40107.0,33.2196,33.2196,33.159,33.1665,40107.0
2016-06-30 13:25:00,43.75,43.75,43.66,43.73,94810.0,33.159,33.159,33.0907,33.1438,94810.0
2016-06-30 13:30:00,43.73,43.79,43.7,43.72,68031.0,33.1438,33.1893,33.1211,33.1362,68031.0
2016-06-30 13:35:00,43.71,43.72,43.58,43.6,68765.0,33.1286,33.1362,33.0301,33.0453,68765.0
2016-06-30 13:40:00,43.6,43.63,43.56,43.61,33359.0,33.0453,33.068,33.015,33.0528,33359.0
2016-06-30 13:45:00,43.61,43.63,43.58,43.58,49725.0,33.0528,33.068,33.0301,33.0301,49725.0
2016-06-30 13:50:00,43.59,43.63,43.56,43.57,80850.0,33.0377,33.068,33.015,33.0225,80850.0
2016-06-30 13:55:00,43.58,43.71,43.56,43.7,96978.0,33.0301,33.1286,33.015,33.1211,96978.0
2016-06-30 14:00:00,43.69,43.74,43.67,43.7,98478.0,33.1135,33.1514,33.0983,33.1211,98478.0
2016-06-30 14:05:00,43.71,43.72,43.62,43.65,90949.0,33.1286,33.1362,33.0604,33.0832,90949.0
2016-06-30 14:10:00,43.66,43.78,43.65,43.78,85397.0,33.0907,33.1817,33.0832,33.1817,85397.0
2016-06-30 14:15:00,43.78,43.85,43.77,43.83,69504.0,33.1817,33.2347,33.1741,33.2196,69504.0
2016-06-30 14:20:00,43.82,43.86,43.79,43.79,126490.0,33.212,33.2423,33.1893,33.1893,126490.0
2016-06-30 14:25:00,43.79,43.8,43.53,43.59,129997.0,33.1893,33.1969,32.9922,33.0377,129997.0
2016-06-30 14:30:00,43.59,43.71,43.57,43.58,104251.0,33.0377,33.1286,33.0225,33.0301,104251.0
2016-06-30 14:35:00,43.57,43.64,43.57,43.63,71785.0,33.0225,33.0756,33.0225,33.068,71785.0
2016-06-30 14:40:00,43.64,43.66,43.59,43.62,82165.0,33.0756,33.0907,33.0377,33.0604,82165.0
2016-06-30 14:45:00,43.62,43.66,43.61,43.65,66371.0,33.0604,33.0907,33.0528,33.0832,66371.0
2016-06-30 14:50:00,43.65,43.74,43.65,43.7,63923.0,33.0832,33.1514,33.0832,33.1211,63923.0
2016-06-30 14:55:00,43.7,43.73,43.6,43.64,72300.0,33.1211,33.1438,33.0453,33.0756,72300.0
2016-06-30 15:00:00,43.65,43.66,43.57,43.59,103497.0,33.0832,33.0907,33.0225,33.0377,103497.0
2016-06-30 15:05:00,43.59,43.66,43.56,43.58,96019.0,33.0377,33.0907,33.015,33.0301,96019.0
2016-06-30 15:10:00,43.57,43.61,43.55,43.59,86025.0,33.0225,33.0528,33.0074,33.0377,86025.0
2016-06-30 15:15:00,43.59,43.68,43.57,43.66,147475.0,33.0377,33.1059,33.0225,33.0907,147475.0
2016-06-30 15:20:00,43.65,43.71,43.64,43.7,98289.0,33.0832,33.1286,33.0756,33.1211,98289.0
2016-06-30 15:25:00,43.7,43.78,43.65,43.67,195085.0,33.1211,33.1817,33.0832,33.0983,195085.0
2016-06-30 15:30:00,43.66,43.74,43.65,43.73,105885.0,33.0907,33.1514,33.0832,33.1438,105885.0
2016-06-30 15:35:00,43.73,43.74,43.64,43.69,128123.0,33.1438,33.1514,33.0756,33.1135,128123.0
2016-06-30 15:40:00,43.69,43.71,43.58,43.6,164792.0,33.1135,33.1286,33.0301,33.0453,164792.0
2016-06-30 15:45:00,43.6,43.66,43.58,43.62,212661.0,33.0453,33.0907,33.0301,33.0604,212661.0
2016-06-30 15:50:00,43.61,43.66,43.61,43.63,353464.0,33.0528,33.0907,33.0528,33.068,353464.0
2016-06-30 15:55:00,43.63,43.75,43.58,43.6,1069599.0,33.068,33.159,33.0301,33.0453,1069599.0
2016-07-01 09:30:00,43.85,44.14,43.62,44.12,286461.0,33.2347,33.4545,33.0604,33.4394,286461.0
2016-07-01 09:35:00,44.12,44.24,44.04,44.21,226756.0,33.4394,33.5303,33.3788,33.5076,226756.0
2016-07-01 09:40:00,44.21,44.24,44.14,44.18,228269.0,33.5076,33.5303,33.4545,33.4849,228269.0
2016-07-01 09:45:00,44.18,44.26,44.04,44.13,207165.0,33.4849,33.5455,33.3788,33.447,207165.0
2016-07-01 09:50:00,44.13,44.2,44.05,44.13,213485.0,33.447,33.5,33.3863,33.447,213485.0
2016-07-01 09:55:00,44.12,44.23,44.11,44.11,221955.0,33.4394,33.5228,33.4318,33.4318,221955.0
2016-07-01 10:00:00,44.12,44.28,44.11,44.17,181220.0,33.4394,33.5607,33.4318,33.4773,181220.0
2016-07-01 10:05:00,44.17,44.26,44.16,44.21,164348.0,33.4773,33.5455,33.4697,33.5076,164348.0
2016-07-01 10:10:00,44.21,44.23,44.11,44.19,146117.0,33.5076,33.5228,33.4318,33.4924,146117.0
2016-07-01 10:15:00,44.19,44.36,44.18,44.34,201863.0,33.4924,33.6213,33.4849,33.6061,201863.0
2016-07-01 10:20:00,44.34,44.4,44.31,44.35,145423.0,33.6061,33.6516,33.5834,33.6137,145423.0
2016-07-01 10:25:00,44.36,44.42,44.25,44.26,170990.0,33.6213,33.6668,33.5379,33.5455,170990.0
2016-07-01 10:30:00,44.26,44.27,44.05,44.15,312808.0,33.5455,33.5531,33.3863,33.4621,312808.0
2016-07-01 10:35:00,44.16,44.29,44.13,44.27,120128.0,33.4697,33.5682,33.447,33.5531,120128.0
2016-07-01 10:40:00,44.27,44.31,44.18,44.21,96752.0,33.5531,33.5834,33.4849,33.5076,96752.0
2016-07-01 10:45:00,44.21,44.27,44.18,44.24,110092.0,33.5076,33.5531,33.4849,33.5303,110092.0
2016-07-01 10:50:00,44.25,44.29,44.2,44.23,96114.0,33.5379,33.5682,33.5,33.5228,96114.0
2016-07-01 10:55:00,44.22,44.24,44.1,44.15,84085.0,33.5152,33.5303,33.4242,33.4621,84085.0
2016-07-01 11:00:00,44.14,44.15,43.99,44.01,149862.0,33.4545,33.4621,33.3409,33.356,149862.0
2016-07-01 11:05:00,44.02,44.07,43.93,43.94,180403.0,33.3636,33.4015,33.2954,33.303,180403.0
2016-07-01 11:10:00,43.95,43.96,43.79,43.82,104468.0,33.3105,33.3181,33.1893,33.212,104468.0
2016-07-01 11:15:00,43.82,43.83,43.76,43.78,62093.0,33.212,33.2196,33.1665,33.1817,62093.0
2016-07-01 11:20:00,43.79,43.86,43.67,43.67,66880.0,33.1893,33.2423,33.0983,33.0983,66880.0
2016-07-01 11:25:00,43.68,43.74,43.68,43.73,38937.0,33.1059,33.1514,33.1059,33.1438,38937.0
2016-07-01 11:30:00,43.74,43.76,43.64,43.73,91643.0,33.1514,33.1665,33.0756,33.1438,91643.0
2016-07-01 11:35:00,43.74,43.76,43.58,43.58,59559.0,33.1514,33.1665,33.0301,33.0301,59559.0
2016-07-01 11:40:00,43.59,43.62,43.55,43.61,59545.0,33.0377,33.0604,33.0074,33.0528,59545.0
2016-07-01 11:45:00,43.61,43.62,43.54,43.58,49450.0,33.0528,33.0604,32.9998,33.0301,49450.0
2016-07-01 11:50:00,43.57,43.68,43.57,43.64,54501.0,33.0225,33.1059,33.0225,33.0756,54501.0
2016-07-01 11:55:00,43.64,43.78,43.63,43.75,53488.0,33.0756,33.1817,33.068,33.159,53488.0
2016-07-01 12:00:00,43.74,43.84,43.74,43.76,59943.0,33.1514,33.2272,33.1514,33.1665,59943.0
2016-07-01 12:05:00,43.77,43.81,43.71,43.74,37997.0,33.1741,33.2044,33.1286,33.1514,37997.0
2016-07-01 12:10:00,43.74,43.8,43.73,43.8,29246.0,33.1514,33.1969,33.1438,33.1969,29246.0
2016-07-01 12:15:00,43.8,43.81,43.66,43.66,43826.0,33.1969,33.2044,33.0907,33.0907,43826.0
2016-07-01 12:20:00,43.66,43.7,43.63,43.67,69576.0,33.0907,33.1211,33.068,33.0983,69576.0
2016-07-01 12:25:00,43.68,43.72,43.61,43.66,54937.0,33.1059,33.1362,33.0528,33.0907,54937.0
2016-07-01 12:30:00,43.66,43.74,43.66,43.71,36872.0,33.0907,33.1514,33.0907,33.1286,36872.0
2016-07-01 12:35:00,43.71,43.74,43.69,43.7,27429.0,33.1286,33.1514,33.1135,33.1211,27429.0
2016-07-01 12:40:00,43.69,43.71,43.65,43.69,41401.0,33.1135,33.1286,33.0832,33.1135,41401.0
2016-07-01 12:45:00,43.69,43.7,43.65,43.67,37513.0,33.1135,33.1211,33.0832,33.0983,37513.0
2016-07-01 12:50:00,43.67,43.77,43.66,43.73,45448.0,33.0983,33.1741,33.0907,33.1438,45448.0
2016-07-01 12:55:00,43.73,43.79,43.7,43.71,38541.0,33.1438,33.1893,33.1211,33.1286,38541.0
2016-07-01 13:00:00,43.71,43.73,43.64,43.69,47289.0,33.1286,33.1438,33.0756,33.1135,47289.0
2016-07-01 13:05:00,43.69,43.75,43.68,43.69,70056.0,33.1135,33.159,33.1059,33.1135,70056.0
2016-07-01 13:10:00,43.69,43.72,43.67,43.68,46917.0,33.1135,33.1362,33.0983,33.1059,46917.0
2016-07-01 13:15:00,43.67,43.69,43.62,43.66,44010.0,33.0983,33.1135,33.0604,33.0907,44010.0
2016-07-01 13:20:00,43.68,43.71,43.64,43.7,37860.0,33.1059,33.1286,33.0756,33.1211,37860.0
2016-07-01 13:25:00,43.7,43.72,43.67,43.67,41385.0,33.1211,33.1362,33.0983,33.0983,41385.0
2016-07-01 13:30:00,43.68,43.73,43.64,43.73,33491.0,33.1059,33.1438,33.0756,33.1438,33491.0
2016-07-01 13:35:00,43.74,43.78,43.71,43.73,78380.0,33.1514,33.1817,33.1286,33.1438,78380.0
2016-07-01 13:40:00,43.72,43.74,43.66,43.69,39646.0,33.1362,33.1514,33.0907,33.1135,39646.0
2016-07-01 13:45:00,43.7,43.7,43.6,43.6,87137.0,33.1211,33.1211,33.0453,33.0453,87137.0
2016-07-01 13:50:00,43.6,43.62,43.57,43.61,61427.0,33.0453,33.0604,33.0225,33.0528,61427.0
2016-07-01 13:55:00,43.61,43.7,43.58,43.69,52911.0,33.0528,33.1211,33.0301,33.1135,52911.0
2016-07-01 14:00:00,43.69,43.73,43.66,43.71,53142.0,33.1135,33.1438,33.0907,33.1286,53142.0
2016-07-01 14:05:00,43.7,43.71,43.65,43.66,42654.0,33.1211,33.1286,33.0832,33.0907,42654.0
2016-07-01 14:10:00,43.66,43.7,43.62,43.65,46105.0,33.0907,33.1211,33.0604,33.0832,46105.0
2016-07-01 14:15:00,43.65,43.72,43.62,43.72,55756.0,33.0832,33.1362,33.0604,33.1362,55756.0
2016-07-01 14:20:00,43.71,43.74,43.65,43.67,44329.0,33.1286,33.1514,33.0832,33.0983,44329.0
2016-07-01 14:25:00,43.67,43.73,43.61,43.72,50882.0,33.0983,33.1438,33.0528,33.1362,50882.0
2016-07-01 14:30:00,43.71,43.73,43.67,43.69,43426.0,33.1286,33.1438,33.0983,33.1135,43426.0
2016-07-01 14:35:00,43.7,43.74,43.68,43.71,50414.0,33.1211,33.1514,33.1059,33.1286,50414.0
2016-07-01 14:40:00,43.71,43.71,43.6,43.61,55511.0,33.1286,33.1286,33.0453,33.0528,55511.0
2016-07-01 14:45:00,43.62,43.68,43.6,43.62,90601.0,33.0604,33.1059,33.0453,33.0604,90601.0
2016-07-01 14:50:00,43.62,43.7,43.62,43.65,59820.0,33.0604,33.1211,33.0604,33.0832,59820.0
2016-07-01 14:55:00,43.65,43.68,43.63,43.68,51794.0,33.0832,33.1059,33.068,33.1059,51794.0
2016-07-01 15:00:00,43.68,43.71,43.62,43.65,71359.0,33.1059,33.1286,33.0604,33.0832,71359.0
2016-07-01 15:05:00,43.64,43.74,43.64,43.71,75296.0,33.0756,33.1514,33.0756,33.1286,75296.0
2016-07-01 15:10:00,43.7,43.74,43.68,43.69,80003.0,33.1211,33.1514,33.1059,33.1135,80003.0
2016-07-01 15:15:00,43.7,43.78,43.69,43.77,114831.0,33.1211,33.1817,33.1135,33.1741,114831.0
2016-07-01 15:20:00,43.77,43.78,43.7,43.71,94754.0,33.1741,33.1817,33.1211,33.1286,94754.0
2016-07-01 15:25:00,43.71,43.74,43.67,43.71,105741.0,33.1286,33.1514,33.0983,33.1286,105741.0
2016-07-01 15:30:00,43.71,43.78,43.68,43.7,137919.0,33.1286,33.1817,33.1059,33.1211,137919.0
2016-07-01 15:35:00,43.7,43.72,43.58,43.61,180970.0,33.1211,33.1362,33.0301,33.0528,180970.0
2016-07-01 15:40:00,43.6,43.64,43.58,43.6,212893.0,33.0453,33.0756,33.0301,33.0453,212893.0
2016-07-01 15:45:00,43.59,43.61,43.51,43.53,187019.0,33.0377,33.0528,32.9771,32.9922,187019.0
2016-07-01 15:50:00,43.53,43.59,43.52,43.57,232554.0,32.9922,33.0377,32.9846,33.0225,232554.0
2016-07-01 15:55:00,43.56,43.62,43.5,43.51,800664.0,33.015,33.0604,32.9695,32.9771,800664.0
2016-07-05 09:30:00,42.72,42.77,42.6,42.68,203166.0,32.3783,32.4162,32.2873,32.348,203166.0
2016-07-05 09:35:00,42.67,42.72,42.53,42.67,212788.0,32.3404,32.3783,32.2343,32.3404,212788.0
2016-07-05 09:40:00,42.67,42.77,42.54,42.55,201304.0,32.3404,32.4162,32.2419,32.2495,201304.0
2016-07-05 09:45:00,42.54,42.54,42.3,42.31,159420.0,32.2419,32.2419,32.06,32.0676,159420.0
2016-07-05 09:50:00,42.32,42.37,42.26,42.32,85321.0,32.0751,32.113,32.0297,32.0751,85321.0
2016-07-05 09:55:00,42.32,42.34,42.19,42.22,153394.0,32.0751,32.0903,31.9766,31.9993,153394.0
2016-07-05 10:00:00,42.21,42.22,41.97,42.01,255392.0,31.9918,31.9993,31.8099,31.8402,255392.0
2016-07-05 10:05:00,41.99,42.18,41.96,42.14,137454.0,31.825,31.969,31.8023,31.9387,137454.0
2016-07-05 10:10:00,42.15,42.15,41.91,41.95,154468.0,31.9463,31.9463,31.7644,31.7947,154468.0
2016-07-05 10:15:00,41.95,41.98,41.89,41.95,58687.0,31.7947,31.8174,31.7492,31.7947,58687.0
2016-07-05 10:20:00,41.94,42.01,41.82,41.93,125212.0,31.7871,31.8402,31.6962,31.7795,125212.0
2016-07-05 10:25:00,41.93,42.02,41.82,42.0,77386.0,31.7795,31.8478,31.6962,31.8326,77386.0
2016-07-05 10:30:00,41.99,42.19,41.98,42.13,152311.0,31.825,31.9766,31.8174,31.9311,152311.0
2016-07-05 10:35:00,42.13,42.13,41.91,41.96,98724.0,31.9311,31.9311,31.7644,31.8023,98724.0
2016-07-05 10:40:00,41.95,42.0,41.86,41.91,91726.0,31.7947,31.8326,31.7265,31.7644,91726.0
2016-07-05 10:45:00,41.91,42.04,41.88,42.01,177032.0,31.7644,31.8629,31.7416,31.8402,177032.0
2016-07-05 10:50:00,42.01,42.02,41.92,41.93,71050.0,31.8402,31.8478,31.772,31.7795,71050.0
2016-07-05 10:55:00,41.92,42.01,41.92,41.98,108785.0,31.772,31.8402,31.772,31.8174,108785.0
2016-07-05 11:00:00,41.98,42.01,41.91,41.95,128613.0,31.8174,31.8402,31.7644,31.7947,128613.0
2016-07-05 11:05:00,41.95,41.98,41.86,41.88,122375.0,31.7947,31.8174,31.7265,31.7416,122375.0
2016-07-05 11:10:00,41.89,42.0,41.82,41.95,155025.0,31.7492,31.8326,31.6962,31.7947,155025.0
2016-07-05 11:15:00,41.96,42.11,41.96,42.02,138763.0,31.8023,31.916,31.8023,31.8478,138763.0
2016-07-05 11:20:00,42.02,42.1,41.95,41.98,99280.0,31.8478,31.9084,31.7947,31.8174,99280.0
2016-07-05 11:25:00,41.97,42.07,41.96,42.03,97742.0,31.8099,31.8857,31.8023,31.8553,97742.0
2016-07-05 11:30:00,42.03,42.03,41.9,42.0,68867.0,31.8553,31.8553,31.7568,31.8326,68867.0
2016-07-05 11:35:00,42.0,42.0,41.84,41.9,74424.0,31.8326,31.8326,31.7113,31.7568,74424.0
2016-07-05 11:40:00,41.9,41.91,41.78,41.81,106895.0,31.7568,31.7644,31.6659,31.6886,106895.0
2016-07-05 11:45:00,41.81,41.89,41.8,41.81,66844.0,31.6886,31.7492,31.681,31.6886,66844.0
2016-07-05 11:50:00,41.81,41.89,41.78,41.86,50033.0,31.6886,31.7492,31.6659,31.7265,50033.0
2016-07-05 11:55:00,41.86,41.91,41.83,41.88,56073.0,31.7265,31.7644,31.7038,31.7416,56073.0
2016-07-05 12:00:00,41.88,41.88,41.82,41.86,65540.0,31.7416,31.7416,31.6962,31.7265,65540.0
2016-07-05 12:05:00,41.85,41.86,41.79,41.8,88130.0,31.7189,31.7265,31.6734,31.681,88130.0
2016-07-05 12:10:00,41.8,41.87,41.78,41.86,44905.0,31.681,31.7341,31.6659,31.7265,44905.0
2016-07-05 12:15:00,41.85,41.89,41.81,41.86,60711.0,31.7189,31.7492,31.6886,31.7265,60711.0
2016-07-05 12:20:00,41.86,41.93,41.81,41.92,83156.0,31.7265,31.7795,31.6886,31.772,83156.0
2016-07-05 12:25:00,41.93,41.99,41.85,41.99,50796.0,31.7795,31.825,31.7189,31.825,50796.0
2016-07-05 12:30:00,41.98,41.98,41.89,41.92,45499.0,31.8174,31.8174,31.7492,31.772,45499.0
2016-07-05 12:35:00,41.91,41.93,41.77,41.79,53202.0,31.7644,31.7795,31.6583,31.6734,53202.0
2016-07-05 12:40:00,41.79,41.8,41.75,41.78,42868.0,31.6734,31.681,31.6431,31.6659,42868.0
2016-07-05 12:45:00,41.78,41.81,41.75,41.79,53534.0,31.6659,31.6886,31.6431,31.6734,53534.0
2016-07-05 12:50:00,41.79,41.79,41.72,41.77,30616.0,31.6734,31.6734,31.6204,31.6583,30616.0
2016-07-05 12:55:00,41.76,41.77,41.69,41.7,40715.0,31.6507,31.6583,31.5976,31.6052,40715.0
2016-07-05 13:00:00,41.7,41.78,41.69,41.77,56721.0,31.6052,31.6659,31.5976,31.6583,56721.0
2016-07-05 13:05:00,41.77,41.77,41.58,41.59,92454.0,31.6583,31.6583,31.5143,31.5219,92454.0
2016-07-05 13:10:00,41.59,41.61,41.5,41.5,80213.0,31.5219,31.537,31.4536,31.4536,80213.0
2016-07-05 13:15:00,41.51,41.55,41.47,41.48,60953.0,31.4612,31.4915,31.4309,31.4385,60953.0
2016-07-05 13:20:00,41.49,41.55,41.47,41.55,75881.0,31.4461,31.4915,31.4309,31.4915,75881.0
2016-07-05 13:25:00,41.54,41.55,41.51,41.54,69854.0,31.484,31.4915,31.4612,31.484,69854.0
2016-07-05 13:30:00,41.54,41.6,41.52,41.54,106567.0,31.484,31.5294,31.4688,31.484,106567.0
2016-07-05 13:35:00,41.54,41.61,41.5,41.51,70550.0,31.484,31.537,31.4536,31.4612,70550.0
2016-07-05 13:40:00,41.51,41.53,41.47,41.5,50029.0,31.4612,31.4764,31.4309,31.4536,50029.0
2016-07-05 13:45:00,41.49,41.54,41.45,41.46,41399.0,31.4461,31.484,31.4157,31.4233,41399.0
2016-07-05 13:50:00,41.46,41.47,41.4,41.45,66639.0,31.4233,31.4309,31.3778,31.4157,66639.0
2016-07-05 13:55:00,41.44,41.5,41.36,41.5,77126.0,31.4082,31.4536,31.3475,31.4536,77126.0
2016-07-05 14:00:00,41.49,41.54,41.43,41.52,63099.0,31.4461,31.484,31.4006,31.4688,63099.0
2016-07-05 14:05:00,41.52,41.63,41.51,41.59,65410.0,31.4688,31.5522,31.4612,31.5219,65410.0
2016-07-05 14:10:00,41.59,41.67,41.57,41.66,116375.0,31.5219,31.5825,31.5067,31.5749,116375.0
2016-07-05 14:15:00,41.66,41.68,41.55,41.57,107614.0,31.5749,31.5901,31.4915,31.5067,107614.0
2016-07-05 14:20:00,41.56,41.57,41.46,41.5,60271.0,31.4991,31.5067,31.4233,31.4536,60271.0
2016-07-05 14:25:00,41.5,41.63,41.46,41.63,74825.0,31.4536,31.5522,31.4233,31.5522,74825.0
2016-07-05 14:30:00,41.63,41.66,41.51,41.66,127274.0,31.5522,31.5749,31.4612,31.5749,127274.0
2016-07-05 14:35:00,41.66,41.67,41.55,41.6,63026.0,31.5749,31.5825,31.4915,31.5294,63026.0
2016-07-05 14:40:00,41.61,41.65,41.56,41.62,57988.0,31.537,31.5673,31.4991,31.5446,57988.0
2016-07-05 14:45:00,41.62,41.66,41.57,41.6,51979.0,31.5446,31.5749,31.5067,31.5294,51979.0
2016-07-05 14:50:00,41.6,41.61,41.54,41.56,48663.0,31.5294,31.537,31.484,31.4991,48663.0
2016-07-05 14:55:00,41.57,41.65,41.54,41.64,41133.0,31.5067,31.5673,31.484,31.5597,41133.0
2016-07-05 15:00:00,41.64,41.68,41.61,41.68,60758.0,31.5597,31.5901,31.537,31.5901,60758.0
2016-07-05 15:05:00,41.68,41.68,41.62,41.67,72801.0,31.5901,31.5901,31.5446,31.5825,72801.0
2016-07-05 15:10:00,41.66,41.75,41.65,41.71,102610.0,31.5749,31.6431,31.5673,31.6128,102610.0
2016-07-05 15:15:00,41.71,41.76,41.67,41.74,83294.0,31.6128,31.6507,31.5825,31.6355,83294.0
2016-07-05 15:20:00,41.74,41.75,41.66,41.66,102398.0,31.6355,31.6431,31.5749,31.5749,102398.0
2016-07-05 15:25:00,41.66,41.73,41.6,41.7,119649.0,31.5749,31.628,31.5294,31.6052,119649.0
2016-07-05 15:30:00,41.69,41.82,41.65,41.8,230384.0,31.5976,31.6962,31.5673,31.681,230384.0
2016-07-05 15:35:00,41.8,41.92,41.8,41.87,208396.0,31.681,31.772,31.681,31.7341,208396.0
2016-07-05 15:40:00,41.87,41.92,41.84,41.91,226293.0,31.7341,31.772,31.7113,31.7644,226293.0
2016-07-05 15:45:00,41.92,41.95,41.82,41.83,240574.0,31.772,31.7947,31.6962,31.7038,240574.0
2016-07-05 15:50:00,41.83,41.84,41.72,41.76,287759.0,31.7038,31.7113,31.6204,31.6507,287759.0
2016-07-05 15:55:00,41.76,41.82,41.7,41.7,862215.0,31.6507,31.6962,31.6052,31.6052,862215.0
2016-07-06 09:30:00,41.55,41.55,41.34,41.42,178361.0,31.4915,31.4915,31.3324,31.393,178361.0
2016-07-06 09:35:00,41.41,41.55,41.28,41.43,169963.0,31.3854,31.4915,31.2869,31.4006,169963.0
2016-07-06 09:40:00,41.43,41.47,41.28,41.46,95678.0,31.4006,31.4309,31.2869,31.4233,95678.0
2016-07-06 09:45:00,41.46,41.64,41.41,41.58,84371.0,31.4233,31.5597,31.3854,31.5143,84371.0
2016-07-06 09:50:00,41.57,41.68,41.55,41.55,94304.0,31.5067,31.5901,31.4915,31.4915,94304.0
2016-07-06 09:55:00,41.55,41.65,41.54,41.54,43114.0,31.4915,31.5673,31.484,31.484,43114.0
2016-07-06 10:00:00,41.56,41.73,41.55,41.69,112760.0,31.4991,31.628,31.4915,31.5976,112760.0
2016-07-06 10:05:00,41.69,41.7,41.41,41.42,88927.0,31.5976,31.6052,31.3854,31.393,88927.0
2016-07-06 10:10:00,41.44,41.49,41.35,41.41,56857.0,31.4082,31.4461,31.3399,31.3854,56857.0
2016-07-06 10:15:00,41.41,41.45,41.28,41.33,71005.0,31.3854,31.4157,31.2869,31.3248,71005.0
2016-07-06 10:20:00,41.33,41.39,41.32,41.35,44460.0,31.3248,31.3703,31.3172,31.3399,44460.0
2016-07-06 10:25:00,41.33,41.4,41.21,41.26,106049.0,31.3248,31.3778,31.2338,31.2717,106049.0
2016-07-06 10:30:00,41.26,41.35,41.17,41.34,59626.0,31.2717,31.3399,31.2035,31.3324,59626.0
2016-07-06 10:35:00,41.33,41.48,41.29,41.39,91984.0,31.3248,31.4385,31.2945,31.3703,91984.0
2016-07-06 10:40:00,41.39,41.43,41.32,41.38,46260.0,31.3703,31.4006,31.3172,31.3627,46260.0
2016-07-06 10:45:00,41.39,41.45,41.29,41.38,70556.0,31.3703,31.4157,31.2945,31.3627,70556.0
2016-07-06 10:50:00,41.38,41.54,41.37,41.49,68942.0,31.3627,31.484,31.3551,31.4461,68942.0
2016-07-06 10:55:00,41.49,41.58,41.45,41.57,53815.0,31.4461,31.5143,31.4157,31.5067,53815.0
2016-07-06 11:00:00,41.58,41.75,41.58,41.73,61349.0,31.5143,31.6431,31.5143,31.628,61349.0
2016-07-06 11:05:00,41.73,41.82,41.73,41.77,96379.0,31.628,31.6962,31.628,31.6583,96379.0
2016-07-06 11:10:00,41.77,41.89,41.73,41.73,82516.0,31.6583,31.7492,31.628,31.628,82516.0
2016-07-06 11:15:00,41.73,41.85,41.73,41.84,81505.0,31.628,31.7189,31.628,31.7113,81505.0
2016-07-06 11:20:00,41.84,41.87,41.72,41.75,44017.0,31.7113,31.7341,31.6204,31.6431,44017.0
2016-07-06 11:25:00,41.76,41.82,41.7,41.71,52462.0,31.6507,31.6962,31.6052,31.6128,52462.0
2016-07-06 11:30:00,41.71,41.8,41.7,41.72,45523.0,31.6128,31.681,31.6052,31.6204,45523.0
2016-07-06 11:35:00,41.73,41.75,41.65,41.71,73842.0,31.628,31.6431,31.5673,31.6128,73842.0
2016-07-06 11:40:00,41.71,41.81,41.69,41.81,65878.0,31.6128,31.6886,31.5976,31.6886,65878.0
2016-07-06 11:45:00,41.8,41.82,41.72,41.79,42593.0,31.681,31.6962,31.6204,31.6734,42593.0
2016-07-06 11:50:00,41.78,41.87,41.77,41.83,57901.0,31.6659,31.7341,31.6583,31.7038,57901.0
2016-07-06 11:55:00,41.84,41.88,41.79,41.84,31277.0,31.7113,31.7416,31.6734,31.7113,31277.0
2016-07-06 12:00:00,41.83,41.95,41.82,41.93,71443.0,31.7038,31.7947,31.6962,31.7795,71443.0
2016-07-06 12:05:00,41.94,41.98,41.88,41.89,89255.0,31.7871,31.8174,31.7416,31.7492,89255.0
2016-07-06 12:10:00,41.89,41.91,41.82,41.84,44112.0,31.7492,31.7644,31.6962,31.7113,44112.0
2016-07-06 12:15:00,41.85,41.88,41.84,41.88,30346.0,31.7189,31.7416,31.7113,31.7416,30346.0
2016-07-06 12:20:00,41.89,41.96,41.83,41.84,57033.0,31.7492,31.8023,31.7038,31.7113,57033.0
2016-07-06 12:25:00,41.84,41.88,41.82,41.86,45602.0,31.7113,31.7416,31.6962,31.7265,45602.0
2016-07-06 12:30:00,41.87,41.9,41.85,41.89,81776.0,31.7341,31.7568,31.7189,31.7492,81776.0
2016-07-06 12:35:00,41.88,41.9,41.74,41.74,80451.0,31.7416,31.7568,31.6355,31.6355,80451.0
2016-07-06 12:40:00,41.75,41.78,41.72,41.72,54149.0,31.6431,31.6659,31.6204,31.6204,54149.0
2016-07-06 12:45:00,41.71,41.72,41.65,41.68,49631.0,31.6128,31.6204,31.5673,31.5901,49631.0
2016-07-06 12:50:00,41.68,41.76,41.67,41.76,68041.0,31.5901,31.6507,31.5825,31.6507,68041.0
2016-07-06 12:55:00,41.75,41.77,41.72,41.74,55446.0,31.6431,31.6583,31.6204,31.6355,55446.0
2016-07-06 13:00:00,41.75,41.81,41.74,41.76,71311.0,31.6431,31.6886,31.6355,31.6507,71311.0
2016-07-06 13:05:00,41.76,41.79,41.74,41.76,82670.0,31.6507,31.6734,31.6355,31.6507,82670.0
2016-07-06 13:10:00,41.77,41.78,41.72,41.75,89688.0,31.6583,31.6659,31.6204,31.6431,89688.0
2016-07-06 13:15:00,41.75,41.83,41.75,41.77,85751.0,31.6431,31.7038,31.6431,31.6583,85751.0
2016-07-06 13:20:00,41.78,41.8,41.74,41.76,91921.0,31.6659,31.681,31.6355,31.6507,91921.0
2016-07-06 13:25:00,41.76,41.8,41.73,41.79,27937.0,31.6507,31.681,31.628,31.6734,27937.0
2016-07-06 13:30:00,41.79,41.85,41.75,41.75,88122.0,31.6734,31.7189,31.6431,31.6431,88122.0
2016-07-06 13:35:00,41.74,41.8,41.73,41.73,46165.0,31.6355,31.681,31.628,31.628,46165.0
2016-07-06 13:40:00,41.74,41.77,41.7,41.7,50113.0,31.6355,31.6583,31.6052,31.6052,50113.0
2016-07-06 13:45:00,41.69,41.72,41.68,41.7,32866.0,31.5976,31.6204,31.5901,31.6052,32866.0
2016-07-06 13:50:00,41.7,41.77,41.69,41.73,43099.0,31.6052,31.6583,31.5976,31.628,43099.0
2016-07-06 13:55:00,41.74,41.8,41.72,41.73,41104.0,31.6355,31.681,31.6204,31.628,41104.0
2016-07-06 14:00:00,41.74,41.84,41.68,41.79,52506.0,31.6355,31.7113,31.5901,31.6734,52506.0
2016-07-06 14:05:00,41.78,41.88,41.77,41.88,39414.0,31.6659,31.7416,31.6583,31.7416,39414.0
2016-07-06 14:10:00,41.89,41.9,41.78,41.78,60716.0,31.7492,31.7568,31.6659,31.6659,60716.0
2016-07-06 14:15:00,41.78,41.87,41.74,41.87,57879.0,31.6659,31.7341,31.6355,31.7341,57879.0
2016-07-06 14:20:00,41.88,41.92,41.82,41.89,47304.0,31.7416,31.772,31.6962,31.7492,47304.0
2016-07-06 14:25:00,41.88,41.9,41.84,41.86,58907.0,31.7416,31.7568,31.7113,31.7265,58907.0
2016-07-06 14:30:00,41.87,41.91,41.84,41.88,37950.0,31.7341,31.7644,31.7113,31.7416,37950.0
2016-07-06 14:35:00,41.88,41.91,41.83,41.88,48636.0,31.7416,31.7644,31.7038,31.7416,48636.0
2016-07-06 14:40:00,41.88,41.91,41.84,41.88,38440.0,31.7416,31.7644,31.7113,31.7416,38440.0
2016-07-06 14:45:00,41.89,41.91,41.79,41.8,60561.0,31.7492,31.7644,31.6734,31.681,60561.0
2016-07-06 14:50:00,41.8,41.9,41.79,41.89,32793.0,31.681,31.7568,31.6734,31.7492,32793.0
2016-07-06 14:55:00,41.89,41.94,41.88,41.94,43948.0,31.7492,31.7871,31.7416,31.7871,43948.0
2016-07-06 15:00:00,41.93,41.96,41.89,41.96,42342.0,31.7795,31.8023,31.7492,31.8023,42342.0
2016-07-06 15:05:00,41.95,41.96,41.91,41.93,34615.0,31.7947,31.8023,31.7644,31.7795,34615.0
2016-07-06 15:10:00,41.93,41.96,41.9,41.94,40177.0,31.7795,31.8023,31.7568,31.7871,40177.0
2016-07-06 15:15:00,41.93,41.96,41.92,41.93,38815.0,31.7795,31.8023,31.772,31.7795,38815.0
2016-07-06 15:20:00,41.92,41.94,41.87,41.88,41222.0,31.772,31.7871,31.7341,31.7416,41222.0
2016-07-06 15:25:00,41.88,41.9,41.85,41.86,49261.0,31.7416,31.7568,31.7189,31.7265,49261.0
2016-07-06 15:30:00,41.87,41.91,41.86,41.89,62271.0,31.7341,31.7644,31.7265,31.7492,62271.0
2016-07-06 15:35:00,41.88,41.94,41.88,41.92,103353.0,31.7416,31.7871,31.7416,31.772,103353.0
2016-07-06 15:40:00,41.93,42.01,41.89,41.94,225347.0,31.7795,31.8402,31.7492,31.7871,225347.0
2016-07-06 15:45:00,41.93,41.95,41.86,41.87,151052.0,31.7795,31.7947,31.7265,31.7341,151052.0
2016-07-06 15:50:00,41.87,41.97,41.87,41.97,103186.0,31.7341,31.8099,31.7341,31.8099,103186.0
2016-07-06 15:55:00,41.98,42.03,41.89,41.9,715057.0,31.8174,31.8553,31.7492,31.7568,715057.0
2016-07-07 09:30:00,42.3,42.3,42.0,42.08,198494.0,32.06,32.06,31.8326,31.8932,198494.0
2016-07-07 09:35:00,42.08,42.1,41.86,42.02,151685.0,31.8932,31.9084,31.7265,31.8478,151685.0
2016-07-07 09:40:00,42.01,42.12,41.97,42.09,212812.0,31.8402,31.9235,31.8099,31.9008,212812.0
2016-07-07 09:45:00,42.09,42.36,42.09,42.33,190409.0,31.9008,32.1054,31.9008,32.0827,190409.0
2016-07-07 09:50:00,42.33,42.44,42.33,42.44,126823.0,32.0827,32.1661,32.0827,32.1661,126823.0
2016-07-07 09:55:00,42.44,42.46,42.34,42.36,149730.0,32.1661,32.1812,32.0903,32.1054,149730.0
2016-07-07 10:00:00,42.37,42.42,42.27,42.37,159418.0,32.113,32.1509,32.0372,32.113,159418.0
2016-07-07 10:05:00,42.38,42.46,42.35,42.4,109851.0,32.1206,32.1812,32.0979,32.1358,109851.0
2016-07-07 10:10:00,42.4,42.47,42.34,42.47,64476.0,32.1358,32.1888,32.0903,32.1888,64476.0
2016-07-07 10:15:00,42.47,42.62,42.47,42.58,156058.0,32.1888,32.3025,32.1888,32.2722,156058.0
2016-07-07 10:20:00,42.58,42.59,42.47,42.54,87735.0,32.2722,32.2798,32.1888,32.2419,87735.0
2016-07-07 10:25:00,42.54,42.56,42.5,42.55,62394.0,32.2419,32.257,32.2116,32.2495,62394.0
2016-07-07 10:30:00,42.55,42.68,42.55,42.66,151310.0,32.2495,32.348,32.2495,32.3328,151310.0
2016-07-07 10:35:00,42.66,42.79,42.64,42.75,88331.0,32.3328,32.4314,32.3177,32.401,88331.0
2016-07-07 10:40:00,42.75,42.77,42.64,42.65,68017.0,32.401,32.4162,32.3177,32.3252,68017.0
2016-07-07 10:45:00,42.65,42.71,42.58,42.62,113774.0,32.3252,32.3707,32.2722,32.3025,113774.0
2016-07-07 10:50:00,42.61,42.61,42.42,42.46,54291.0,32.2949,32.2949,32.1509,32.1812,54291.0
2016-07-07 10:55:00,42.46,42.47,42.38,42.45,44126.0,32.1812,32.1888,32.1206,32.1737,44126.0
2016-07-07 11:00:00,42.44,42.44,41.98,42.02,211420.0,32.1661,32.1661,31.8174,31.8478,211420.0
2016-07-07 11:05:00,42.02,42.19,42.01,42.16,137874.0,31.8478,31.9766,31.8402,31.9539,137874.0
2016-07-07 11:10:00,42.17,42.31,42.13,42.24,157953.0,31.9614,32.0676,31.9311,32.0145,157953.0
2016-07-07 11:15:00,42.24,42.31,42.03,42.05,90589.0,32.0145,32.0676,31.8553,31.8705,90589.0
2016-07-07 11:20:00,42.05,42.07,41.91,41.91,73096.0,31.8705,31.8857,31.7644,31.7644,73096.0
2016-07-07 11:25:00,41.91,42.03,41.91,42.02,86978.0,31.7644,31.8553,31.7644,31.8478,86978.0
2016-07-07 11:30:00,42.02,42.05,41.89,41.96,77875.0,31.8478,31.8705,31.7492,31.8023,77875.0
2016-07-07 11:35:00,41.96,42.05,41.9,41.97,105548.0,31.8023,31.8705,31.7568,31.8099,105548.0
2016-07-07 11:40:00,41.97,41.99,41.92,41.92,66854.0,31.8099,31.825,31.772,31.772,66854.0
2016-07-07 11:45:00,41.92,41.93,41.66,41.72,157752.0,31.772,31.7795,31.5749,31.6204,157752.0
2016-07-07 11:50:00,41.74,41.82,41.67,41.82,50186.0,31.6355,31.6962,31.5825,31.6962,50186.0
2016-07-07 11:55:00,41.82,41.95,41.79,41.95,92889.0,31.6962,31.7947,31.6734,31.7947,92889.0
2016-07-07 12:00:00,41.94,41.94,41.78,41.8,55585.0,31.7871,31.7871,31.6659,31.681,55585.0
2016-07-07 12:05:00,41.81,41.82,41.59,41.64,81259.0,31.6886,31.6962,31.5219,31.5597,81259.0
2016-07-07 12:10:00,41.64,41.74,41.64,41.72,47088.0,31.5597,31.6355,31.5597,31.6204,47088.0
2016-07-07 12:15:00,41.72,41.73,41.63,41.68,46148.0,31.6204,31.628,31.5522,31.5901,46148.0
2016-07-07 12:20:00,41.68,41.73,41.53,41.53,59950.0,31.5901,31.628,31.4764,31.4764,59950.0
2016-07-07 12:25:00,41.54,41.64,41.46,41.64,91359.0,31.484,31.5597,31.4233,31.5597,91359.0
2016-07-07 12:30:00,41.65,41.77,41.63,41.76,55589.0,31.5673,31.6583,31.5522,31.6507,55589.0
2016-07-07 12:35:00,41.76,41.79,41.69,41.73,54827.0,31.6507,31.6734,31.5976,31.628,54827.0
2016-07-07 12:40:00,41.73,41.73,41.68,41.72,34491.0,31.628,31.628,31.5901,31.6204,34491.0
2016-07-07 12:45:00,41.72,41.75,41.65,41.65,75401.0,31.6204,31.6431,31.5673,31.5673,75401.0
2016-07-07 12:50:00,41.64,41.66,41.54,41.54,73534.0,31.5597,31.5749,31.484,31.484,73534.0
2016-07-07 12:55:00,41.54,41.64,41.51,41.58,49082.0,31.484,31.5597,31.4612,31.5143,49082.0
2016-07-07 13:00:00,41.58,41.63,41.46,41.46,73075.0,31.5143,31.5522,31.4233,31.4233,73075.0
2016-07-07 13:05:00,41.47,41.49,41.43,41.48,56227.0,31.4309,31.4461,31.4006,31.4385,56227.0
2016-07-07 13:10:00,41.47,41.49,41.4,41.44,96555.0,31.4309,31.4461,31.3778,31.4082,96555.0
2016-07-07 13:15:00,41.45,41.54,41.42,41.53,146109.0,31.4157,31.484,31.393,31.4764,146109.0
2016-07-07 13:20:00,41.52,41.57,41.51,41.55,46981.0,31.4688,31.5067,31.4612,31.4915,46981.0
2016-07-07 13:25:00,41.56,41.67,41.56,41.61,60813.0,31.4991,31.5825,31.4991,31.537,60813.0
2016-07-07 13:30:00,41.62,41.64,41.54,41.57,73976.0,31.5446,31.5597,31.484,31.5067,73976.0
2016-07-07 13:35:00,41.57,41.62,41.53,41.55,43443.0,31.5067,31.5446,31.4764,31.4915,43443.0
2016-07-07 13:40:00,41.55,41.56,41.49,41.5,49901.0,31.4915,31.4991,31.4461,31.4536,49901.0
2016-07-07 13:45:00,41.5,41.5,41.38,41.41,64961.0,31.4536,31.4536,31.3627,31.3854,64961.0
2016-07-07 13:50:00,41.41,41.42,41.34,41.37,55658.0,31.3854,31.393,31.3324,31.3551,55658.0
2016-07-07 13:55:00,41.37,41.52,41.37,41.52,59674.0,31.3551,31.4688,31.3551,31.4688,59674.0
2016-07-07 14:00:00,41.51,41.6,41.48,41.58,76980.0,31.4612,31.5294,31.4385,31.5143,76980.0
2016-07-07 14:05:00,41.58,41.59,41.4,41.42,58253.0,31.5143,31.5219,31.3778,31.393,58253.0
2016-07-07 14:10:00,41.42,41.43,41.33,41.36,72467.0,31.393,31.4006,31.3248,31.3475,72467.0
2016-07-07 14:15:00,41.36,41.4,41.33,41.36,47877.0,31.3475,31.3778,31.3248,31.3475,47877.0
2016-07-07 14:20:00,41.36,41.41,41.29,41.3,132940.0,31.3475,31.3854,31.2945,31.3021,132940.0
2016-07-07 14:25:00,41.3,41.39,41.28,41.32,79777.0,31.3021,31.3703,31.2869,31.3172,79777.0
2016-07-07 14:30:00,41.32,41.37,41.26,41.27,67880.0,31.3172,31.3551,31.2717,31.2793,67880.0
2016-07-07 14:35:00,41.27,41.3,41.23,41.28,56198.0,31.2793,31.3021,31.249,31.2869,56198.0
2016-07-07 14:40:00,41.27,41.29,41.19,41.25,91617.0,31.2793,31.2945,31.2187,31.2642,91617.0
2016-07-07 14:45:00,41.26,41.33,41.25,41.29,84790.0,31.2717,31.3248,31.2642,31.2945,84790.0
2016-07-07 14:50:00,41.28,41.33,41.23,41.32,93145.0,31.2869,31.3248,31.249,31.3172,93145.0
2016-07-07 14:55:00,41.32,41.33,41.23,41.25,49768.0,31.3172,31.3248,31.249,31.2642,49768.0
2016-07-07 15:00:00,41.25,41.34,41.25,41.32,88515.0,31.2642,31.3324,31.2642,31.3172,88515.0
2016-07-07 15:05:00,41.32,41.47,41.31,41.47,97258.0,31.3172,31.4309,31.3096,31.4309,97258.0
2016-07-07 15:10:00,41.47,41.49,41.41,41.47,62295.0,31.4309,31.4461,31.3854,31.4309,62295.0
2016-07-07 15:15:00,41.47,41.49,41.42,41.47,83696.0,31.4309,31.4461,31.393,31.4309,83696.0
2016-07-07 15:20:00,41.46,41.47,41.37,41.38,95526.0,31.4233,31.4309,31.3551,31.3627,95526.0
2016-07-07 15:25:00,41.38,41.41,41.32,41.36,113235.0,31.3627,31.3854,31.3172,31.3475,113235.0
2016-07-07 15:30:00,41.37,41.47,41.35,41.47,142391.0,31.3551,31.4309,31.3399,31.4309,142391.0
2016-07-07 15:35:00,41.46,41.52,41.43,41.48,194677.0,31.4233,31.4688,31.4006,31.4385,194677.0
2016-07-07 15:40:00,41.48,41.56,41.46,41.52,129530.0,31.4385,31.4991,31.4233,31.4688,129530.0
2016-07-07 15:45:00,41.51,41.59,41.5,41.5,159264.0,31.4612,31.5219,31.4536,31.4536,159264.0
2016-07-07 15:50:00,41.51,41.53,41.45,41.5,181941.0,31.4612,31.4764,31.4157,31.4536,181941.0
2016-07-07 15:55:00,41.51,41.52,41.47,41.5,403461.0,31.4612,31.4688,31.4309,31.4536,403461.0
2016-07-08 09:30:00,42.35,42.4,42.1,42.18,231995.0,32.0979,32.1358,31.9084,31.969,231995.0
2016-07-08 09:35:00,42.18,42.18,41.97,42.01,104763.0,31.969,31.969,31.8099,31.8402,104763.0
2016-07-08 09:40:00,42.03,42.21,41.9,41.94,155421.0,31.8553,31.9918,31.7568,31.7871,155421.0
2016-07-08 09:45:00,41.95,42.12,41.95,42.1,126042.0,31.7947,31.9235,31.7947,31.9084,126042.0
2016-07-08 09:50:00,42.09,42.2,42.02,42.15,177051.0,31.9008,31.9842,31.8478,31.9463,177051.0
2016-07-08 09:55:00,42.16,42.17,42.0,42.07,150050.0,31.9539,31.9614,31.8326,31.8857,150050.0
2016-07-08 10:00:00,42.08,42.17,42.06,42.09,98234.0,31.8932,31.9614,31.8781,31.9008,98234.0
2016-07-08 10:05:00,42.1,42.16,42.01,42.11,95856.0,31.9084,31.9539,31.8402,31.916,95856.0
2016-07-08 10:10:00,42.11,42.24,42.09,42.17,76613.0,31.916,32.0145,31.9008,31.9614,76613.0
2016-07-08 10:15:00,42.17,42.18,41.78,41.78,114018.0,31.9614,31.969,31.6659,31.6659,114018.0
2016-07-08 10:20:00,41.79,41.81,41.63,41.75,135701.0,31.6734,31.6886,31.5522,31.6431,135701.0
2016-07-08 10:25:00,41.75,41.86,41.74,41.77,62278.0,31.6431,31.7265,31.6355,31.6583,62278.0
2016-07-08 10:30:00,41.77,41.84,41.74,41.75,126431.0,31.6583,31.7113,31.6355,31.6431,126431.0
2016-07-08 10:35:00,41.74,41.82,41.7,41.81,95653.0,31.6355,31.6962,31.6052,31.6886,95653.0
2016-07-08 10:40:00,41.81,41.89,41.74,41.75,93850.0,31.6886,31.7492,31.6355,31.6431,93850.0
2016-07-08 10:45:00,41.76,41.8,41.65,41.72,109756.0,31.6507,31.681,31.5673,31.6204,109756.0
2016-07-08 10:50:00,41.72,41.77,41.67,41.68,107654.0,31.6204,31.6583,31.5825,31.5901,107654.0
2016-07-08 10:55:00,41.67,41.74,41.64,41.66,98356.0,31.5825,31.6355,31.5597,31.5749,98356.0
2016-07-08 11:00:00,41.66,41.7,41.63,41.68,77712.0,31.5749,31.6052,31.5522,31.5901,77712.0
2016-07-08 11:05:00,41.69,41.69,41.61,41.63,90916.0,31.5976,31.5976,31.537,31.5522,90916.0
2016-07-08 11:10:00,41.64,41.79,41.64,41.73,100766.0,31.5597,31.6734,31.5597,31.628,100766.0
2016-07-08 11:15:00,41.72,41.89,41.71,41.89,119270.0,31.6204,31.7492,31.6128,31.7492,119270.0
2016-07-08 11:20:00,41.9,41.93,41.79,41.9,83337.0,31.7568,31.7795,31.6734,31.7568,83337.0
2016-07-08 11:25:00,41.9,41.98,41.9,41.94,83857.0,31.7568,31.8174,31.7568,31.7871,83857.0
2016-07-08 11:30:00,41.94,41.95,41.84,41.94,132935.0,31.7871,31.7947,31.7113,31.7871,132935.0
2016-07-08 11:35:00,41.95,42.03,41.93,42.01,81067.0,31.7947,31.8553,31.7795,31.8402,81067.0
2016-07-08 11:40:00,42.02,42.17,42.01,42.12,137866.0,31.8478,31.9614,31.8402,31.9235,137866.0
2016-07-08 11:45:00,42.12,42.18,41.99,42.0,78226.0,31.9235,31.969,31.825,31.8326,78226.0
2016-07-08 11:50:00,41.99,42.06,41.97,42.01,72284.0,31.825,31.8781,31.8099,31.8402,72284.0
2016-07-08 11:55:00,42.0,42.04,41.96,41.96,84116.0,31.8326,31.8629,31.8023,31.8023,84116.0
2016-07-08 12:00:00,41.95,41.98,41.93,41.96,88732.0,31.7947,31.8174,31.7795,31.8023,88732.0
2016-07-08 12:05:00,41.96,41.98,41.91,41.95,63988.0,31.8023,31.8174,31.7644,31.7947,63988.0
2016-07-08 12:10:00,41.95,41.97,41.89,41.94,79419.0,31.7947,31.8099,31.7492,31.7871,79419.0
2016-07-08 12:15:00,41.94,41.97,41.89,41.9,63227.0,31.7871,31.8099,31.7492,31.7568,63227.0
2016-07-08 12:20:00,41.9,41.92,41.84,41.85,65746.0,31.7568,31.772,31.7113,31.7189,65746.0
2016-07-08 12:25:00,41.85,41.95,41.84,41.92,78235.0,31.7189,31.7947,31.7113,31.772,78235.0
2016-07-08 12:30:00,41.93,41.97,41.91,41.94,31872.0,31.7795,31.8099,31.7644,31.7871,31872.0
2016-07-08 12:35:00,41.95,42.06,41.94,42.03,75598.0,31.7947,31.8781,31.7871,31.8553,75598.0
2016-07-08 12:40:00,42.03,42.12,42.03,42.09,78280.0,31.8553,31.9235,31.8553,31.9008,78280.0
2016-07-08 12:45:00,42.1,42.18,42.09,42.18,39526.0,31.9084,31.969,31.9008,31.969,39526.0
2016-07-08 12:50:00,42.18,42.19,42.13,42.18,55864.0,31.969,31.9766,31.9311,31.969,55864.0
2016-07-08 12:55:00,42.17,42.24,42.15,42.2,44636.0,31.9614,32.0145,31.9463,31.9842,44636.0
2016-07-08 13:00:00,42.19,42.2,41.85,42.0,934767.0,31.9766,31.9842,31.7189,31.8326,934767.0
2016-07-08 13:05:00,42.01,42.03,41.85,42.03,393161.0,31.8402,31.8553,31.7189,31.8553,393161.0
2016-07-08 13:10:00,42.04,42.13,41.85,42.01,674455.0,31.8629,31.9311,31.7189,31.8402,674455.0
2016-07-08 13:15:00,42.02,42.12,42.01,42.11,53302.0,31.8478,31.9235,31.8402,31.916,53302.0
2016-07-08 13:20:00,42.11,42.18,42.09,42.14,47311.0,31.916,31.969,31.9008,31.9387,47311.0
2016-07-08 13:25:00,42.14,42.2,42.11,42.2,51688.0,31.9387,31.9842,31.916,31.9842,51688.0
2016-07-08 13:30:00,42.2,42.29,42.19,42.29,63428.0,31.9842,32.0524,31.9766,32.0524,63428.0
2016-07-08 13:35:00,42.28,42.32,42.26,42.28,83461.0,32.0448,32.0751,32.0297,32.0448,83461.0
2016-07-08 13:40:00,42.28,42.39,42.28,42.37,65470.0,32.0448,32.1282,32.0448,32.113,65470.0
2016-07-08 13:45:00,42.36,42.38,42.32,42.37,46150.0,32.1054,32.1206,32.0751,32.113,46150.0
2016-07-08 13:50:00,42.37,42.39,42.33,42.36,288940.0,32.113,32.1282,32.0827,32.1054,288940.0
2016-07-08 13:55:00,42.37,42.37,42.3,42.32,56737.0,32.113,32.113,32.06,32.0751,56737.0
2016-07-08 14:00:00,42.32,42.32,42.19,42.24,134424.0,32.0751,32.0751,31.9766,32.0145,134424.0
2016-07-08 14:05:00,42.24,42.25,42.2,42.23,70803.0,32.0145,32.0221,31.9842,32.0069,70803.0
2016-07-08 14:10:00,42.22,42.24,42.18,42.18,87455.0,31.9993,32.0145,31.969,31.969,87455.0
2016-07-08 14:15:00,42.18,42.23,42.15,42.18,108299.0,31.969,32.0069,31.9463,31.969,108299.0
2016-07-08 14:20:00,42.17,42.25,42.17,42.24,68854.0,31.9614,32.0221,31.9614,32.0145,68854.0
2016-07-08 14:25:00,42.24,42.33,42.2,42.3,86938.0,32.0145,32.0827,31.9842,32.06,86938.0
2016-07-08 14:30:00,42.3,42.38,42.27,42.37,64624.0,32.06,32.1206,32.0372,32.113,64624.0
2016-07-08 14:35:00,42.38,42.4,42.35,42.37,63343.0,32.1206,32.1358,32.0979,32.113,63343.0
2016-07-08 14:40:00,42.36,42.39,42.32,42.36,46685.0,32.1054,32.1282,32.0751,32.1054,46685.0
2016-07-08 14:45:00,42.36,42.37,42.33,42.36,45998.0,32.1054,32.113,32.0827,32.1054,45998.0
2016-07-08 14:50:00,42.36,42.43,42.35,42.43,46696.0,32.1054,32.1585,32.0979,32.1585,46696.0
2016-07-08 14:55:00,42.43,42.43,42.29,42.3,42611.0,32.1585,32.1585,32.0524,32.06,42611.0
2016-07-08 15:00:00,42.3,42.31,42.25,42.28,48919.0,32.06,32.0676,32.0221,32.0448,48919.0
2016-07-08 15:05:00,42.27,42.29,42.25,42.25,93734.0,32.0372,32.0524,32.0221,32.0221,93734.0
2016-07-08 15:10:00,42.26,42.3,42.25,42.26,75554.0,32.0297,32.06,32.0221,32.0297,75554.0
2016-07-08 15:15:00,42.26,42.28,42.24,42.27,97439.0,32.0297,32.0448,32.0145,32.0372,97439.0
2016-07-08 15:20:00,42.26,42.28,42.22,42.22,56854.0,32.0297,32.0448,31.9993,31.9993,56854.0
2016-07-08 15:25:00,42.23,42.28,42.22,42.27,141679.0,32.0069,32.0448,31.9993,32.0372,141679.0
2016-07-08 15:30:00,42.27,42.34,42.26,42.31,191070.0,32.0372,32.0903,32.0297,32.0676,191070.0
2016-07-08 15:35:00,42.32,42.32,42.25,42.25,168091.0,32.0751,32.0751,32.0221,32.0221,168091.0
2016-07-08 15:40:00,42.25,42.28,42.23,42.26,139798.0,32.0221,32.0448,32.0069,32.0297,139798.0
2016-07-08 15:45:00,42.26,42.31,42.25,42.31,102487.0,32.0297,32.0676,32.0221,32.0676,102487.0
2016-07-08 15:50:00,42.3,42.32,42.27,42.3,323935.0,32.06,32.0751,32.0372,32.06,323935.0
2016-07-08 15:55:00,42.3,42.31,42.26,42.28,422037.0,32.06,32.0676,32.0297,32.0448,422037.0
2016-07-11 09:30:00,42.74,42.74,42.53,42.65,220101.0,32.3935,32.3935,32.2343,32.3252,220101.0
2016-07-11 09:35:00,42.66,42.69,42.5,42.63,96901.0,32.3328,32.3556,32.2116,32.3101,96901.0
2016-07-11 09:40:00,42.62,42.72,42.51,42.65,92252.0,32.3025,32.3783,32.2191,32.3252,92252.0
2016-07-11 09:45:00,42.66,42.88,42.66,42.81,98524.0,32.3328,32.4996,32.3328,32.4465,98524.0
2016-07-11 09:50:00,42.8,42.87,42.77,42.79,81380.0,32.4389,32.492,32.4162,32.4314,81380.0
2016-07-11 09:55:00,42.79,42.94,42.73,42.91,82239.0,32.4314,32.545,32.3859,32.5223,82239.0
2016-07-11 10:00:00,42.91,42.92,42.67,42.68,56252.0,32.5223,32.5299,32.3404,32.348,56252.0
2016-07-11 10:05:00,42.67,42.89,42.64,42.89,74724.0,32.3404,32.5071,32.3177,32.5071,74724.0
2016-07-11 10:10:00,42.88,42.93,42.72,42.74,73684.0,32.4996,32.5375,32.3783,32.3935,73684.0
2016-07-11 10:15:00,42.75,42.78,42.71,42.73,49721.0,32.401,32.4238,32.3707,32.3859,49721.0
2016-07-11 10:20:00,42.73,42.73,42.53,42.55,68417.0,32.3859,32.3859,32.2343,32.2495,68417.0
2016-07-11 10:25:00,42.55,42.6,42.48,42.52,74296.0,32.2495,32.2873,32.1964,32.2267,74296.0
2016-07-11 10:30:00,42.53,42.64,42.52,42.61,44507.0,32.2343,32.3177,32.2267,32.2949,44507.0
2016-07-11 10:35:00,42.62,42.77,42.62,42.74,56405.0,32.3025,32.4162,32.3025,32.3935,56405.0
2016-07-11 10:40:00,42.74,42.75,42.59,42.68,58145.0,32.3935,32.401,32.2798,32.348,58145.0
2016-07-11 10:45:00,42.68,42.75,42.67,42.74,46637.0,32.348,32.401,32.3404,32.3935,46637.0
2016-07-11 10:50:00,42.74,42.89,42.74,42.83,109858.0,32.3935,32.5071,32.3935,32.4617,109858.0
2016-07-11 10:55:00,42.83,42.96,42.82,42.93,89960.0,32.4617,32.5602,32.4541,32.5375,89960.0
2016-07-11 11:00:00,42.93,42.96,42.84,42.86,80426.0,32.5375,32.5602,32.4692,32.4844,80426.0
2016-07-11 11:05:00,42.86,42.94,42.84,42.85,71104.0,32.4844,32.545,32.4692,32.4768,71104.0
2016-07-11 11:10:00,42.85,42.89,42.76,42.79,95382.0,32.4768,32.5071,32.4086,32.4314,95382.0
2016-07-11 11:15:00,42.79,42.8,42.58,42.63,50748.0,32.4314,32.4389,32.2722,32.3101,50748.0
2016-07-11 11:20:00,42.63,42.7,42.56,42.6,50566.0,32.3101,32.3631,32.257,32.2873,50566.0
2016-07-11 11:25:00,42.59,42.67,42.57,42.64,26816.0,32.2798,32.3404,32.2646,32.3177,26816.0
2016-07-11 11:30:00,42.64,42.71,42.61,42.68,47199.0,32.3177,32.3707,32.2949,32.348,47199.0
2016-07-11 11:35:00,42.68,42.72,42.57,42.61,59734.0,32.348,32.3783,32.2646,32.2949,59734.0
2016-07-11 11:40:00,42.6,42.65,42.59,42.62,39870.0,32.2873,32.3252,32.2798,32.3025,39870.0
2016-07-11 11:45:00,42.63,42.64,42.56,42.62,41517.0,32.3101,32.3177,32.257,32.3025,41517.0
2016-07-11 11:50:00,42.62,42.73,42.61,42.72,83109.0,32.3025,32.3859,32.2949,32.3783,83109.0
2016-07-11 11:55:00,42.72,42.73,42.59,42.61,81295.0,32.3783,32.3859,32.2798,32.2949,81295.0
2016-07-11 12:00:00,42.6,42.64,42.53,42.53,37932.0,32.2873,32.3177,32.2343,32.2343,37932.0
2016-07-11 12:05:00,42.53,42.55,42.48,42.5,40874.0,32.2343,32.2495,32.1964,32.2116,40874.0
2016-07-11 12:10:00,42.49,42.54,42.49,42.51,24958.0,32.204,32.2419,32.204,32.2191,24958.0
2016-07-11 12:15:00,42.51,42.54,42.48,42.5,69447.0,32.2191,32.2419,32.1964,32.2116,69447.0
2016-07-11 12:20:00,42.5,42.5,42.4,42.41,69729.0,32.2116,32.2116,32.1358,32.1433,69729.0
2016-07-11 12:25:00,42.41,42.47,42.41,42.45,34589.0,32.1433,32.1888,32.1433,32.1737,34589.0
2016-07-11 12:30:00,42.46,42.5,42.42,42.44,55370.0,32.1812,32.2116,32.1509,32.1661,55370.0
2016-07-11 12:35:00,42.43,42.5,42.4,42.49,75711.0,32.1585,32.2116,32.1358,32.204,75711.0
2016-07-11 12:40:00,42.48,42.6,42.48,42.6,83277.0,32.1964,32.2873,32.1964,32.2873,83277.0
2016-07-11 12:45:00,42.6,42.6,42.54,42.54,44143.0,32.2873,32.2873,32.2419,32.2419,44143.0
2016-07-11 12:50:00,42.55,42.62,42.54,42.61,83175.0,32.2495,32.3025,32.2419,32.2949,83175.0
2016-07-11 12:55:00,42.61,42.61,42.55,42.57,78029.0,32.2949,32.2949,32.2495,32.2646,78029.0
2016-07-11 13:00:00,42.56,42.56,42.51,42.52,38856.0,32.257,32.257,32.2191,32.2267,38856.0
2016-07-11 13:05:00,42.52,42.58,42.51,42.57,78609.0,32.2267,32.2722,32.2191,32.2646,78609.0
2016-07-11 13:10:00,42.57,42.65,42.56,42.64,81980.0,32.2646,32.3252,32.257,32.3177,81980.0
2016-07-11 13:15:00,42.65,42.68,42.6,42.66,56246.0,32.3252,32.348,32.2873,32.3328,56246.0
2016-07-11 13:20:00,42.66,42.67,42.63,42.65,35839.0,32.3328,32.3404,32.3101,32.3252,35839.0
2016-07-11 13:25:00,42.66,42.68,42.64,42.66,25137.0,32.3328,32.348,32.3177,32.3328,25137.0
2016-07-11 13:30:00,42.65,42.66,42.6,42.65,60696.0,32.3252,32.3328,32.2873,32.3252,60696.0
2016-07-11 13:35:00,42.65,42.69,42.63,42.69,65452.0,32.3252,32.3556,32.3101,32.3556,65452.0
2016-07-11 13:40:00,42.68,42.69,42.64,42.67,23528.0,32.348,32.3556,32.3177,32.3404,23528.0
2016-07-11 13:45:00,42.67,42.69,42.63,42.64,60450.0,32.3404,32.3556,32.3101,32.3177,60450.0
2016-07-11 13:50:00,42.64,42.72,42.64,42.72,76095.0,32.3177,32.3783,32.3177,32.3783,76095.0
2016-07-11 13:55:00,42.72,42.74,42.68,42.69,133691.0,32.3783,32.3935,32.348,32.3556,133691.0
2016-07-11 14:00:00,42.69,42.72,42.68,42.7,57199.0,32.3556,32.3783,32.348,32.3631,57199.0
2016-07-11 14:05:00,42.7,42.75,42.69,42.71,40011.0,32.3631,32.401,32.3556,32.3707,40011.0
2016-07-11 14:10:00,42.72,42.75,42.69,42.75,51385.0,32.3783,32.401,32.3556,32.401,51385.0
2016-07-11 14:15:00,42.75,42.78,42.68,42.69,68412.0,32.401,32.4238,32.348,32.3556,68412.0
2016-07-11 14:20:00,42.69,42.73,42.68,42.68,40088.0,32.3556,32.3859,32.348,32.348,40088.0
2016-07-11 14:25:00,42.68,42.78,42.68,42.72,42403.0,32.348,32.4238,32.348,32.3783,42403.0
2016-07-11 14:30:00,42.73,42.74,42.71,42.74,32377.0,32.3859,32.3935,32.3707,32.3935,32377.0
2016-07-11 14:35:00,42.73,42.74,42.68,42.68,38396.0,32.3859,32.3935,32.348,32.348,38396.0
2016-07-11 14:40:00,42.69,42.74,42.66,42.7,122542.0,32.3556,32.3935,32.3328,32.3631,122542.0
2016-07-11 14:45:00,42.7,42.71,42.66,42.66,37276.0,32.3631,32.3707,32.3328,32.3328,37276.0
2016-07-11 14:50:00,42.66,42.68,42.64,42.66,74946.0,32.3328,32.348,32.3177,32.3328,74946.0
2016-07-11 14:55:00,42.66,42.67,42.63,42.65,35018.0,32.3328,32.3404,32.3101,32.3252,35018.0
2016-07-11 15:00:00,42.65,42.65,42.6,42.64,46834.0,32.3252,32.3252,32.2873,32.3177,46834.0
2016-07-11 15:05:00,42.64,42.64,42.6,42.62,74750.0,32.3177,32.3177,32.2873,32.3025,74750.0
2016-07-11 15:10:00,42.62,42.66,42.59,42.62,65430.0,32.3025,32.3328,32.2798,32.3025,65430.0
2016-07-11 15:15:00,42.63,42.66,42.62,42.64,80178.0,32.3101,32.3328,32.3025,32.3177,80178.0
2016-07-11 15:20:00,42.64,42.65,42.61,42.63,83005.0,32.3177,32.3252,32.2949,32.3101,83005.0
2016-07-11 15:25:00,42.63,42.64,42.6,42.61,99037.0,32.3101,32.3177,32.2873,32.2949,99037.0
2016-07-11 15:30:00,42.61,42.62,42.57,42.58,115012.0,32.2949,32.3025,32.2646,32.2722,115012.0
2016-07-11 15:35:00,42.57,42.61,42.55,42.57,98805.0,32.2646,32.2949,32.2495,32.2646,98805.0
2016-07-11 15:40:00,42.57,42.58,42.52,42.52,94157.0,32.2646,32.2722,32.2267,32.2267,94157.0
2016-07-11 15:45:00,42.53,42.54,42.44,42.48,115246.0,32.2343,32.2419,32.1661,32.1964,115246.0
2016-07-11 15:50:00,42.47,42.48,42.43,42.45,144285.0,32.1888,32.1964,32.1585,32.1737,144285.0
2016-07-11 15:55:00,42.46,42.48,42.4,42.43,351593.0,32.1812,32.1964,32.1358,32.1585,351593.0
2016-07-12 09:30:00,43.16,43.43,43.11,43.42,249375.0,32.7118,32.9164,32.6739,32.9088,249375.0
2016-07-12 09:35:00,43.42,43.56,43.35,43.51,130852.0,32.9088,33.015,32.8558,32.9771,130852.0
2016-07-12 09:40:00,43.5,43.61,43.47,43.55,270983.0,32.9695,33.0528,32.9467,33.0074,270983.0
2016-07-12 09:45:00,43.56,43.57,43.48,43.54,173420.0,33.015,33.0225,32.9543,32.9998,173420.0
2016-07-12 09:50:00,43.55,43.6,43.49,43.55,159077.0,33.0074,33.0453,32.9619,33.0074,159077.0
2016-07-12 09:55:00,43.54,43.57,43.44,43.49,150706.0,32.9998,33.0225,32.924,32.9619,150706.0
2016-07-12 10:00:00,43.5,43.56,43.49,43.55,136339.0,32.9695,33.015,32.9619,33.0074,136339.0
2016-07-12 10:05:00,43.54,43.56,43.47,43.49,90250.0,32.9998,33.015,32.9467,32.9619,90250.0
2016-07-12 10:10:00,43.48,43.55,43.25,43.28,144364.0,32.9543,33.0074,32.78,32.8027,144364.0
2016-07-12 10:15:00,43.29,43.4,43.27,43.35,57622.0,32.8103,32.8937,32.7952,32.8558,57622.0
2016-07-12 10:20:00,43.34,43.38,43.22,43.26,64098.0,32.8482,32.8785,32.7573,32.7876,64098.0
2016-07-12 10:25:00,43.25,43.36,43.21,43.34,93040.0,32.78,32.8634,32.7497,32.8482,93040.0
2016-07-12 10:30:00,43.34,43.39,43.28,43.39,59781.0,32.8482,32.8861,32.8027,32.8861,59781.0
2016-07-12 10:35:00,43.39,43.47,43.36,43.46,69951.0,32.8861,32.9467,32.8634,32.9392,69951.0
2016-07-12 10:40:00,43.47,43.5,43.44,43.5,76086.0,32.9467,32.9695,32.924,32.9695,76086.0
2016-07-12 10:45:00,43.5,43.58,43.46,43.57,55639.0,32.9695,33.0301,32.9392,33.0225,55639.0
2016-07-12 10:50:00,43.57,43.61,43.54,43.61,80790.0,33.0225,33.0528,32.9998,33.0528,80790.0
2016-07-12 10:55:00,43.61,43.64,43.58,43.63,93696.0,33.0528,33.0756,33.0301,33.068,93696.0
2016-07-12 11:00:00,43.64,43.71,43.6,43.62,92935.0,33.0756,33.1286,33.0453,33.0604,92935.0
2016-07-12 11:05:00,43.62,43.74,43.62,43.71,227360.0,33.0604,33.1514,33.0604,33.1286,227360.0
2016-07-12 11:10:00,43.71,43.74,43.67,43.71,124163.0,33.1286,33.1514,33.0983,33.1286,124163.0
2016-07-12 11:15:00,43.7,43.71,43.66,43.71,98258.0,33.1211,33.1286,33.0907,33.1286,98258.0
2016-07-12 11:20:00,43.71,43.73,43.68,43.69,363584.0,33.1286,33.1438,33.1059,33.1135,363584.0
2016-07-12 11:25:00,43.7,43.82,43.64,43.66,565458.0,33.1211,33.212,33.0756,33.0907,565458.0
2016-07-12 11:30:00,43.65,43.74,43.62,43.72,124023.0,33.0832,33.1514,33.0604,33.1362,124023.0
2016-07-12 11:35:00,43.71,43.75,43.7,43.74,266227.0,33.1286,33.159,33.1211,33.1514,266227.0
2016-07-12 11:40:00,43.74,43.74,43.7,43.72,228956.0,33.1514,33.1514,33.1211,33.1362,228956.0
2016-07-12 11:45:00,43.71,43.79,43.68,43.79,174544.0,33.1286,33.1893,33.1059,33.1893,174544.0
2016-07-12 11:50:00,43.79,43.92,43.79,43.86,147323.0,33.1893,33.2878,33.1893,33.2423,147323.0
2016-07-12 11:55:00,43.86,43.97,43.86,43.95,97345.0,33.2423,33.3257,33.2423,33.3105,97345.0
2016-07-12 12:00:00,43.95,44.06,43.92,44.05,216105.0,33.3105,33.3939,33.2878,33.3863,216105.0
2016-07-12 12:05:00,44.06,44.2,44.06,44.19,261665.0,33.3939,33.5,33.3939,33.4924,261665.0
2016-07-12 12:10:00,44.2,44.29,44.19,44.23,99688.0,33.5,33.5682,33.4924,33.5228,99688.0
2016-07-12 12:15:00,44.23,44.29,44.18,44.2,97615.0,33.5228,33.5682,33.4849,33.5,97615.0
2016-07-12 12:20:00,44.2,44.22,44.17,44.21,102216.0,33.5,33.5152,33.4773,33.5076,102216.0
2016-07-12 12:25:00,44.21,44.23,44.18,44.21,84469.0,33.5076,33.5228,33.4849,33.5076,84469.0
2016-07-12 12:30:00,44.2,44.23,44.16,44.17,79759.0,33.5,33.5228,33.4697,33.4773,79759.0
2016-07-12 12:35:00,44.18,44.22,44.17,44.19,56445.0,33.4849,33.5152,33.4773,33.4924,56445.0
2016-07-12 12:40:00,44.19,44.22,44.14,44.15,74792.0,33.4924,33.5152,33.4545,33.4621,74792.0
2016-07-12 12:45:00,44.15,44.15,44.03,44.07,56520.0,33.4621,33.4621,33.3712,33.4015,56520.0
2016-07-12 12:50:00,44.07,44.13,44.01,44.12,87596.0,33.4015,33.447,33.356,33.4394,87596.0
2016-07-12 12:55:00,44.13,44.2,44.13,44.18,46794.0,33.447,33.5,33.447,33.4849,46794.0
2016-07-12 13:00:00,44.19,44.21,44.17,44.17,44981.0,33.4924,33.5076,33.4773,33.4773,44981.0
2016-07-12 13:05:00,44.17,44.21,44.14,44.15,47912.0,33.4773,33.5076,33.4545,33.4621,47912.0
2016-07-12 13:10:00,44.15,44.16,44.08,44.11,47748.0,33.4621,33.4697,33.4091,33.4318,47748.0
2016-07-12 13:15:00,44.12,44.2,44.12,44.13,34021.0,33.4394,33.5,33.4394,33.447,34021.0
2016-07-12 13:20:00,44.14,44.16,44.06,44.12,39950.0,33.4545,33.4697,33.3939,33.4394,39950.0
2016-07-12 13:25:00,44.14,44.19,44.12,44.14,44649.0,33.4545,33.4924,33.4394,33.4545,44649.0
2016-07-12 13:30:00,44.15,44.25,44.13,44.25,59833.0,33.4621,33.5379,33.447,33.5379,59833.0
2016-07-12 13:35:00,44.24,44.25,44.19,44.21,85916.0,33.5303,33.5379,33.4924,33.5076,85916.0
2016-07-12 13:40:00,44.2,44.21,44.13,44.15,60427.0,33.5,33.5076,33.447,33.4621,60427.0
2016-07-12 13:45:00,44.15,44.21,44.11,44.17,151431.0,33.4621,33.5076,33.4318,33.4773,151431.0
2016-07-12 13:50:00,44.18,44.21,44.16,44.17,70827.0,33.4849,33.5076,33.4697,33.4773,70827.0
2016-07-12 13:55:00,44.17,44.2,44.05,44.07,41087.0,33.4773,33.5,33.3863,33.4015,41087.0
2016-07-12 14:00:00,44.07,44.11,44.06,44.1,45191.0,33.4015,33.4318,33.3939,33.4242,45191.0
2016-07-12 14:05:00,44.1,44.14,44.06,44.09,39387.0,33.4242,33.4545,33.3939,33.4166,39387.0
2016-07-12 14:10:00,44.08,44.17,44.08,44.11,45328.0,33.4091,33.4773,33.4091,33.4318,45328.0
2016-07-12 14:15:00,44.1,44.19,44.1,44.14,36485.0,33.4242,33.4924,33.4242,33.4545,36485.0
2016-07-12 14:20:00,44.15,44.18,44.13,44.13,28311.0,33.4621,33.4849,33.447,33.447,28311.0
2016-07-12 14:25:00,44.12,44.14,44.04,44.05,63234.0,33.4394,33.4545,33.3788,33.3863,63234.0
2016-07-12 14:30:00,44.05,44.08,44.02,44.04,32875.0,33.3863,33.4091,33.3636,33.3788,32875.0
2016-07-12 14:35:00,44.04,44.04,44.01,44.03,27145.0,33.3788,33.3788,33.356,33.3712,27145.0
2016-07-12 14:40:00,44.03,44.07,44.01,44.06,47879.0,33.3712,33.4015,33.356,33.3939,47879.0
2016-07-12 14:45:00,44.06,44.07,44.0,44.01,40005.0,33.3939,33.4015,33.3484,33.356,40005.0
2016-07-12 14:50:00,44.02,44.08,44.0,44.01,44309.0,33.3636,33.4091,33.3484,33.356,44309.0
2016-07-12 14:55:00,44.01,44.05,44.0,44.01,35206.0,33.356,33.3863,33.3484,33.356,35206.0
2016-07-12 15:00:00,44.01,44.05,43.98,43.99,79355.0,33.356,33.3863,33.3333,33.3409,79355.0
2016-07-12 15:05:00,43.99,43.99,43.89,43.9,100777.0,33.3409,33.3409,33.2651,33.2726,100777.0
2016-07-12 15:10:00,43.91,43.98,43.83,43.85,154804.0,33.2802,33.3333,33.2196,33.2347,154804.0
2016-07-12 15:15:00,43.84,43.86,43.79,43.83,68491.0,33.2272,33.2423,33.1893,33.2196,68491.0
2016-07-12 15:20:00,43.83,43.88,43.75,43.82,584930.0,33.2196,33.2575,33.159,33.212,584930.0
2016-07-12 15:25:00,43.82,43.84,43.75,43.75,112141.0,33.212,33.2272,33.159,33.159,112141.0
2016-07-12 15:30:00,43.75,43.78,43.73,43.73,124100.0,33.159,33.1817,33.1438,33.1438,124100.0
2016-07-12 15:35:00,43.72,43.83,43.71,43.79,138536.0,33.1362,33.2196,33.1286,33.1893,138536.0
2016-07-12 15:40:00,43.79,43.84,43.72,43.74,121458.0,33.1893,33.2272,33.1362,33.1514,121458.0
2016-07-12 15:45:00,43.73,43.81,43.71,43.79,111741.0,33.1438,33.2044,33.1286,33.1893,111741.0
2016-07-12 15:50:00,43.8,43.81,43.76,43.78,102959.0,33.1969,33.2044,33.1665,33.1817,102959.0
2016-07-12 15:55:00,43.79,43.83,43.78,43.79,263759.0,33.1893,33.2196,33.1817,33.1893,263759.0
2016-07-13 09:30:00,43.8,44.0,43.75,43.99,158938.0,33.1969,33.3484,33.159,33.3409,158938.0
2016-07-13 09:35:00,43.99,44.06,43.48,43.49,184997.0,33.3409,33.3939,32.9543,32.9619,184997.0
2016-07-13 09:40:00,43.48,43.49,43.27,43.35,123218.0,32.9543,32.9619,32.7952,32.8558,123218.0
2016-07-13 09:45:00,43.34,43.47,43.31,43.47,82483.0,32.8482,32.9467,32.8255,32.9467,82483.0
2016-07-13 09:50:00,43.48,43.49,43.3,43.4,144958.0,32.9543,32.9619,32.8179,32.8937,144958.0
2016-07-13 09:55:00,43.4,43.47,43.28,43.38,94718.0,32.8937,32.9467,32.8027,32.8785,94718.0
2016-07-13 10:00:00,43.4,43.53,43.38,43.38,89465.0,32.8937,32.9922,32.8785,32.8785,89465.0
2016-07-13 10:05:00,43.4,43.47,43.36,43.46,105133.0,32.8937,32.9467,32.8634,32.9392,105133.0
2016-07-13 10:10:00,43.46,43.48,43.26,43.27,104037.0,32.9392,32.9543,32.7876,32.7952,104037.0
2016-07-13 10:15:00,43.27,43.31,43.19,43.23,75453.0,32.7952,32.8255,32.7345,32.7648,75453.0
2016-07-13 10:20:00,43.23,43.24,43.12,43.13,84320.0,32.7648,32.7724,32.6815,32.689,84320.0
2016-07-13 10:25:00,43.14,43.17,43.08,43.08,107337.0,32.6966,32.7194,32.6511,32.6511,107337.0
2016-07-13 10:30:00,43.08,43.44,42.89,42.91,584143.0,32.6511,32.924,32.5071,32.5223,584143.0
2016-07-13 10:35:00,42.93,43.03,42.79,42.82,147448.0,32.5375,32.6133,32.4314,32.4541,147448.0
2016-07-13 10:40:00,42.82,43.0,42.81,42.9,107430.0,32.4541,32.5905,32.4465,32.5147,107430.0
2016-07-13 10:45:00,42.9,42.91,42.68,42.69,122247.0,32.5147,32.5223,32.348,32.3556,122247.0
2016-07-13 10:50:00,42.7,42.74,42.62,42.69,79814.0,32.3631,32.3935,32.3025,32.3556,79814.0
2016-07-13 10:55:00,42.69,42.69,42.57,42.62,112297.0,32.3556,32.3556,32.2646,32.3025,112297.0
2016-07-13 11:00:00,42.61,42.67,42.56,42.58,95520.0,32.2949,32.3404,32.257,32.2722,95520.0
2016-07-13 11:05:00,42.58,42.6,42.5,42.56,100684.0,32.2722,32.2873,32.2116,32.257,100684.0
2016-07-13 11:10:00,42.57,42.62,42.42,42.47,125651.0,32.2646,32.3025,32.1509,32.1888,125651.0
2016-07-13 11:15:00,42.48,42.52,42.35,42.42,141914.0,32.1964,32.2267,32.0979,32.1509,141914.0
2016-07-13 11:20:00,42.42,42.49,42.37,42.47,65647.0,32.1509,32.204,32.113,32.1888,65647.0
2016-07-13 11:25:00,42.48,42.55,42.45,42.48,94618.0,32.1964,32.2495,32.1737,32.1964,94618.0
2016-07-13 11:30:00,42.49,42.49,42.38,42.39,131052.0,32.204,32.204,32.1206,32.1282,131052.0
2016-07-13 11:35:00,42.39,42.43,42.34,42.34,116272.0,32.1282,32.1585,32.0903,32.0903,116272.0
2016-07-13 11:40:00,42.35,42.42,42.23,42.23,174303.0,32.0979,32.1509,32.0069,32.0069,174303.0
2016-07-13 11:45:00,42.23,42.24,42.15,42.22,159104.0,32.0069,32.0145,31.9463,31.9993,159104.0
2016-07-13 11:50:00,42.22,42.27,42.11,42.25,112479.0,31.9993,32.0372,31.916,32.0221,112479.0
2016-07-13 11:55:00,42.25,42.39,42.22,42.38,59014.0,32.0221,32.1282,31.9993,32.1206,59014.0
2016-07-13 12:00:00,42.37,42.42,42.36,42.41,76323.0,32.113,32.1509,32.1054,32.1433,76323.0
2016-07-13 12:05:00,42.41,42.42,42.21,42.24,135156.0,32.1433,32.1509,31.9918,32.0145,135156.0
2016-07-13 12:10:00,42.25,42.27,42.21,42.23,77193.0,32.0221,32.0372,31.9918,32.0069,77193.0
2016-07-13 12:15:00,42.23,42.3,42.22,42.25,84154.0,32.0069,32.06,31.9993,32.0221,84154.0
2016-07-13 12:20:00,42.24,42.26,42.21,42.25,62242.0,32.0145,32.0297,31.9918,32.0221,62242.0
2016-07-13 12:25:00,42.25,42.26,42.19,42.22,63350.0,32.0221,32.0297,31.9766,31.9993,63350.0
2016-07-13 12:30:00,42.21,42.21,42.16,42.21,125326.0,31.9918,31.9918,31.9539,31.9918,125326.0
2016-07-13 12:35:00,42.2,42.24,42.13,42.15,86105.0,31.9842,32.0145,31.9311,31.9463,86105.0
2016-07-13 12:40:00,42.16,42.25,42.14,42.22,38633.0,31.9539,32.0221,31.9387,31.9993,38633.0
2016-07-13 12:45:00,42.22,42.29,42.21,42.27,66790.0,31.9993,32.0524,31.9918,32.0372,66790.0
2016-07-13 12:50:00,42.27,42.31,42.25,42.27,39246.0,32.0372,32.0676,32.0221,32.0372,39246.0
2016-07-13 12:55:00,42.27,42.33,42.23,42.33,50601.0,32.0372,32.0827,32.0069,32.0827,50601.0
2016-07-13 13:00:00,42.33,42.39,42.28,42.38,45190.0,32.0827,32.1282,32.0448,32.1206,45190.0
2016-07-13 13:05:00,42.37,42.43,42.36,42.37,67202.0,32.113,32.1585,32.1054,32.113,67202.0
2016-07-13 13:10:00,42.38,42.43,42.36,42.42,64499.0,32.1206,32.1585,32.1054,32.1509,64499.0
2016-07-13 13:15:00,42.43,42.43,42.35,42.39,56813.0,32.1585,32.1585,32.0979,32.1282,56813.0
2016-07-13 13:20:00,42.39,42.4,42.33,42.34,41729.0,32.1282,32.1358,32.0827,32.0903,41729.0
2016-07-13 13:25:00,42.33,42.33,42.25,42.29,41202.0,32.0827,32.0827,32.0221,32.0524,41202.0
2016-07-13 13:30:00,42.29,42.3,42.26,42.3,42551.0,32.0524,32.06,32.0297,32.06,42551.0
2016-07-13 13:35:00,42.3,42.35,42.29,42.33,45430.0,32.06,32.0979,32.0524,32.0827,45430.0
2016-07-13 13:40:00,42.34,42.4,42.31,42.39,52648.0,32.0903,32.1358,32.0676,32.1282,52648.0
2016-07-13 13:45:00,42.39,42.53,42.39,42.53,77360.0,32.1282,32.2343,32.1282,32.2343,77360.0
2016-07-13 13:50:00,42.52,42.53,42.39,42.41,71057.0,32.2267,32.2343,32.1282,32.1433,71057.0
2016-07-13 13:55:00,42.41,42.42,42.37,42.41,52384.0,32.1433,32.1509,32.113,32.1433,52384.0
2016-07-13 14:00:00,42.4,42.41,42.33,42.34,59628.0,32.1358,32.1433,32.0827,32.0903,59628.0
2016-07-13 14:05:00,42.34,42.38,42.29,42.31,47718.0,32.0903,32.1206,32.0524,32.0676,47718.0
2016-07-13 14:10:00,42.3,42.37,42.27,42.36,106031.0,32.06,32.113,32.0372,32.1054,106031.0
2016-07-13 14:15:00,42.36,42.43,42.32,42.37,59016.0,32.1054,32.1585,32.0751,32.113,59016.0
2016-07-13 14:20:00,42.37,42.43,42.36,42.41,56490.0,32.113,32.1585,32.1054,32.1433,56490.0
2016-07-13 14:25:00,42.41,42.45,42.37,42.45,42852.0,32.1433,32.1737,32.113,32.1737,42852.0
2016-07-13 14:30:00,42.46,42.5,42.44,42.46,48043.0,32.1812,32.2116,32.1661,32.1812,48043.0
2016-07-13 14:35:00,42.47,42.49,42.44,42.45,87256.0,32.1888,32.204,32.1661,32.1737,87256.0
2016-07-13 14:40:00,42.44,42.5,42.44,42.5,89420.0,32.1661,32.2116,32.1661,32.2116,89420.0
2016-07-13 14:45:00,42.49,42.55,42.47,42.55,86313.0,32.204,32.2495,32.1888,32.2495,86313.0
2016-07-13 14:50:00,42.55,42.59,42.53,42.56,102477.0,32.2495,32.2798,32.2343,32.257,102477.0
2016-07-13 14:55:00,42.55,42.67,42.54,42.62,108140.0,32.2495,32.3404,32.2419,32.3025,108140.0
2016-07-13 15:00:00,42.62,42.72,42.61,42.7,79201.0,32.3025,32.3783,32.2949,32.3631,79201.0
2016-07-13 15:05:00,42.7,42.75,42.69,42.75,93494.0,32.3631,32.401,32.3556,32.401,93494.0
2016-07-13 15:10:00,42.74,42.75,42.7,42.72,68597.0,32.3935,32.401,32.3631,32.3783,68597.0
2016-07-13 15:15:00,42.71,42.81,42.71,42.81,107946.0,32.3707,32.4465,32.3707,32.4465,107946.0
2016-07-13 15:20:00,42.81,42.88,42.81,42.88,122066.0,32.4465,32.4996,32.4465,32.4996,122066.0
2016-07-13 15:25:00,42.88,42.92,42.83,42.85,187881.0,32.4996,32.5299,32.4617,32.4768,187881.0
2016-07-13 15:30:00,42.85,42.88,42.82,42.86,110988.0,32.4768,32.4996,32.4541,32.4844,110988.0
2016-07-13 15:35:00,42.85,42.89,42.82,42.86,116591.0,32.4768,32.5071,32.4541,32.4844,116591.0
2016-07-13 15:40:00,42.86,42.96,42.85,42.95,171258.0,32.4844,32.5602,32.4768,32.5526,171258.0
2016-07-13 15:45:00,42.96,43.0,42.95,42.98,151582.0,32.5602,32.5905,32.5526,32.5754,151582.0
2016-07-13 15:50:00,42.98,42.99,42.9,42.91,188593.0,32.5754,32.5829,32.5147,32.5223,188593.0
2016-07-13 15:55:00,42.91,42.92,42.82,42.85,405308.0,32.5223,32.5299,32.4541,32.4768,405308.0
2016-07-14 09:30:00,43.42,43.52,43.33,43.39,211879.0,32.9088,32.9846,32.8406,32.8861,211879.0
2016-07-14 09:35:00,43.39,43.5,43.1,43.16,199835.0,32.8861,32.9695,32.6663,32.7118,199835.0
2016-07-14 09:40:00,43.16,43.19,42.93,42.99,135377.0,32.7118,32.7345,32.5375,32.5829,135377.0
2016-07-14 09:45:00,42.99,42.99,42.73,42.74,111950.0,32.5829,32.5829,32.3859,32.3935,111950.0
2016-07-14 09:50:00,42.73,42.84,42.68,42.78,105220.0,32.3859,32.4692,32.348,32.4238,105220.0
2016-07-14 09:55:00,42.8,42.97,42.78,42.93,85182.0,32.4389,32.5678,32.4238,32.5375,85182.0
2016-07-14 10:00:00,42.93,43.15,42.88,43.14,122133.0,32.5375,32.7042,32.4996,32.6966,122133.0
2016-07-14 10:05:00,43.14,43.22,43.09,43.17,74063.0,32.6966,32.7573,32.6587,32.7194,74063.0
2016-07-14 10:10:00,43.18,43.21,43.09,43.13,189082.0,32.7269,32.7497,32.6587,32.689,189082.0
2016-07-14 10:15:00,43.14,43.19,42.98,43.03,74227.0,32.6966,32.7345,32.5754,32.6133,74227.0
2016-07-14 10:20:00,43.02,43.11,42.99,43.1,34938.0,32.6057,32.6739,32.5829,32.6663,34938.0
2016-07-14 10:25:00,43.11,43.12,43.01,43.07,79827.0,32.6739,32.6815,32.5981,32.6436,79827.0
2016-07-14 10:30:00,43.05,43.06,42.99,43.02,51389.0,32.6284,32.636,32.5829,32.6057,51389.0
2016-07-14 10:35:00,43.01,43.12,43.0,43.07,100566.0,32.5981,32.6815,32.5905,32.6436,100566.0
2016-07-14 10:40:00,43.07,43.09,42.98,43.04,118290.0,32.6436,32.6587,32.5754,32.6208,118290.0
2016-07-14 10:45:00,43.05,43.12,42.95,43.12,60664.0,32.6284,32.6815,32.5526,32.6815,60664.0
2016-07-14 10:50:00,43.12,43.14,43.0,43.01,42180.0,32.6815,32.6966,32.5905,32.5981,42180.0
2016-07-14 10:55:00,43.02,43.08,43.0,43.03,39542.0,32.6057,32.6511,32.5905,32.6133,39542.0
2016-07-14 11:00:00,43.02,43.04,42.95,42.99,90510.0,32.6057,32.6208,32.5526,32.5829,90510.0
2016-07-14 11:05:00,42.99,43.13,42.96,43.12,51968.0,32.5829,32.689,32.5602,32.6815,51968.0
2016-07-14 11:10:00,43.13,43.22,43.12,43.21,63991.0,32.689,32.7573,32.6815,32.7497,63991.0
2016-07-14 11:15:00,43.21,43.24,43.12,43.17,103638.0,32.7497,32.7724,32.6815,32.7194,103638.0
2016-07-14 11:20:00,43.16,43.17,43.1,43.11,77712.0,32.7118,32.7194,32.6663,32.6739,77712.0
2016-07-14 11:25:00,43.11,43.15,43.09,43.13,61778.0,32.6739,32.7042,32.6587,32.689,61778.0
2016-07-14 11:30:00,43.12,43.22,43.08,43.18,37857.0,32.6815,32.7573,32.6511,32.7269,37857.0
2016-07-14 11:35:00,43.18,43.24,43.18,43.23,33936.0,32.7269,32.7724,32.7269,32.7648,33936.0
2016-07-14 11:40:00,43.24,43.24,43.17,43.17,34891.0,32.7724,32.7724,32.7194,32.7194,34891.0
2016-07-14 11:45:00,43.17,43.19,43.02,43.03,44747.0,32.7194,32.7345,32.6057,32.6133,44747.0
2016-07-14 11:50:00,43.04,43.1,43.02,43.07,24062.0,32.6208,32.6663,32.6057,32.6436,24062.0
2016-07-14 11:55:00,43.07,43.09,43.05,43.05,19957.0,32.6436,32.6587,32.6284,32.6284,19957.0
2016-07-14 12:00:00,43.05,43.09,43.0,43.08,62571.0,32.6284,32.6587,32.5905,32.6511,62571.0
2016-07-14 12:05:00,43.08,43.1,43.07,43.08,24845.0,32.6511,32.6663,32.6436,32.6511,24845.0
2016-07-14 12:10:00,43.08,43.13,43.07,43.12,21863.0,32.6511,32.689,32.6436,32.6815,21863.0
2016-07-14 12:15:00,43.13,43.22,43.12,43.2,32469.0,32.689,32.7573,32.6815,32.7421,32469.0
2016-07-14 12:20:00,43.19,43.22,43.13,43.13,34197.0,32.7345,32.7573,32.689,32.689,34197.0
2016-07-14 12:25:00,43.14,43.16,43.1,43.16,18380.0,32.6966,32.7118,32.6663,32.7118,18380.0
2016-07-14 12:30:00,43.15,43.16,43.11,43.14,23580.0,32.7042,32.7118,32.6739,32.6966,23580.0
2016-07-14 12:35:00,43.14,43.15,43.11,43.14,26311.0,32.6966,32.7042,32.6739,32.6966,26311.0
2016-07-14 12:40:00,43.14,43.17,43.14,43.16,26603.0,32.6966,32.7194,32.6966,32.7118,26603.0
2016-07-14 12:45:00,43.16,43.16,43.14,43.14,22320.0,32.7118,32.7118,32.6966,32.6966,22320.0
2016-07-14 12:50:00,43.14,43.16,43.06,43.06,43738.0,32.6966,32.7118,32.636,32.636,43738.0
2016-07-14 12:55:00,43.06,43.07,43.0,43.02,71466.0,32.636,32.6436,32.5905,32.6057,71466.0
2016-07-14 13:00:00,43.02,43.02,42.93,42.94,32047.0,32.6057,32.6057,32.5375,32.545,32047.0
2016-07-14 13:05:00,42.95,42.99,42.92,42.99,47147.0,32.5526,32.5829,32.5299,32.5829,47147.0
2016-07-14 13:10:00,42.98,42.99,42.93,42.96,34187.0,32.5754,32.5829,32.5375,32.5602,34187.0
2016-07-14 13:15:00,42.97,43.01,42.96,43.01,56571.0,32.5678,32.5981,32.5602,32.5981,56571.0
2016-07-14 13:20:00,43.01,43.03,42.98,43.02,38860.0,32.5981,32.6133,32.5754,32.6057,38860.0
2016-07-14 13:25:00,43.02,43.05,43.01,43.02,49667.0,32.6057,32.6284,32.5981,32.6057,49667.0
2016-07-14 13:30:00,43.02,43.1,43.01,43.07,35648.0,32.6057,32.6663,32.5981,32.6436,35648.0
2016-07-14 13:35:00,43.07,43.07,43.04,43.06,29872.0,32.6436,32.6436,32.6208,32.636,29872.0
2016-07-14 13:40:00,43.07,43.09,43.05,43.07,38481.0,32.6436,32.6587,32.6284,32.6436,38481.0
2016-07-14 13:45:00,43.07,43.08,43.04,43.07,58393.0,32.6436,32.6511,32.6208,32.6436,58393.0
2016-07-14 13:50:00,43.07,43.08,43.03,43.04,24910.0,32.6436,32.6511,32.6133,32.6208,24910.0
2016-07-14 13:55:00,43.04,43.09,43.02,43.09,35019.0,32.6208,32.6587,32.6057,32.6587,35019.0
2016-07-14 14:00:00,43.09,43.19,43.09,43.18,103607.0,32.6587,32.7345,32.6587,32.7269,103607.0
2016-07-14 14:05:00,43.18,43.2,43.13,43.19,85900.0,32.7269,32.7421,32.689,32.7345,85900.0
2016-07-14 14:10:00,43.19,43.23,43.17,43.22,86560.0,32.7345,32.7648,32.7194,32.7573,86560.0
2016-07-14 14:15:00,43.22,43.25,43.21,43.25,79390.0,32.7573,32.78,32.7497,32.78,79390.0
2016-07-14 14:20:00,43.25,43.25,43.22,43.24,32301.0,32.78,32.78,32.7573,32.7724,32301.0
2016-07-14 14:25:00,43.24,43.29,43.24,43.27,41607.0,32.7724,32.8103,32.7724,32.7952,41607.0
2016-07-14 14:30:00,43.26,43.26,43.2,43.22,46533.0,32.7876,32.7876,32.7421,32.7573,46533.0
2016-07-14 14:35:00,43.23,43.24,43.21,43.23,35950.0,32.7648,32.7724,32.7497,32.7648,35950.0
2016-07-14 14:40:00,43.23,43.28,43.23,43.27,33642.0,32.7648,32.8027,32.7648,32.7952,33642.0
2016-07-14 14:45:00,43.27,43.28,43.26,43.28,36593.0,32.7952,32.8027,32.7876,32.8027,36593.0
2016-07-14 14:50:00,43.28,43.29,43.26,43.27,40493.0,32.8027,32.8103,32.7876,32.7952,40493.0
2016-07-14 14:55:00,43.27,43.29,43.25,43.27,21211.0,32.7952,32.8103,32.78,32.7952,21211.0
2016-07-14 15:00:00,43.28,43.28,43.23,43.27,73511.0,32.8027,32.8027,32.7648,32.7952,73511.0
2016-07-14 15:05:00,43.27,43.33,43.25,43.32,58731.0,32.7952,32.8406,32.78,32.833,58731.0
2016-07-14 15:10:00,43.33,43.33,43.28,43.3,40403.0,32.8406,32.8406,32.8027,32.8179,40403.0
2016-07-14 15:15:00,43.3,43.3,43.21,43.23,42218.0,32.8179,32.8179,32.7497,32.7648,42218.0
2016-07-14 15:20:00,43.23,43.24,43.17,43.18,33695.0,32.7648,32.7724,32.7194,32.7269,33695.0
2016-07-14 15:25:00,43.18,43.21,43.15,43.17,46093.0,32.7269,32.7497,32.7042,32.7194,46093.0
2016-07-14 15:30:00,43.16,43.17,43.11,43.13,67733.0,32.7118,32.7194,32.6739,32.689,67733.0
2016-07-14 15:35:00,43.13,43.16,43.11,43.12,106605.0,32.689,32.7118,32.6739,32.6815,106605.0
2016-07-14 15:40:00,43.13,43.16,43.08,43.08,76687.0,32.689,32.7118,32.6511,32.6511,76687.0
2016-07-14 15:45:00,43.09,43.12,43.08,43.09,116979.0,32.6587,32.6815,32.6511,32.6587,116979.0
2016-07-14 15:50:00,43.09,43.11,43.04,43.05,261400.0,32.6587,32.6739,32.6208,32.6284,261400.0
2016-07-14 15:55:00,43.05,43.06,42.99,43.0,478959.0,32.6284,32.636,32.5829,32.5905,478959.0
2016-07-15 09:30:00,43.27,43.3,43.1,43.27,459544.0,32.7952,32.8179,32.6663,32.7952,459544.0
2016-07-15 09:35:00,43.28,43.36,43.18,43.31,84899.0,32.8027,32.8634,32.7269,32.8255,84899.0
2016-07-15 09:40:00,43.31,43.37,43.2,43.29,183902.0,32.8255,32.8709,32.7421,32.8103,183902.0
2016-07-15 09:45:00,43.29,43.36,43.26,43.33,134067.0,32.8103,32.8634,32.7876,32.8406,134067.0
2016-07-15 09:50:00,43.33,43.47,43.31,43.32,102177.0,32.8406,32.9467,32.8255,32.833,102177.0
2016-07-15 09:55:00,43.32,43.4,43.25,43.36,219687.0,32.833,32.8937,32.78,32.8634,219687.0
2016-07-15 10:00:00,43.37,43.49,43.32,43.42,148821.0,32.8709,32.9619,32.833,32.9088,148821.0
2016-07-15 10:05:00,43.42,43.42,43.31,43.36,51086.0,32.9088,32.9088,32.8255,32.8634,51086.0
2016-07-15 10:10:00,43.36,43.39,43.17,43.18,78255.0,32.8634,32.8861,32.7194,32.7269,78255.0
2016-07-15 10:15:00,43.18,43.22,43.14,43.17,81647.0,32.7269,32.7573,32.6966,32.7194,81647.0
2016-07-15 10:20:00,43.17,43.2,43.15,43.2,48437.0,32.7194,32.7421,32.7042,32.7421,48437.0
2016-07-15 10:25:00,43.2,43.28,43.18,43.26,42133.0,32.7421,32.8027,32.7269,32.7876,42133.0
2016-07-15 10:30:00,43.26,43.26,43.1,43.12,76038.0,32.7876,32.7876,32.6663,32.6815,76038.0
2016-07-15 10:35:00,43.11,43.14,43.1,43.11,61663.0,32.6739,32.6966,32.6663,32.6739,61663.0
2016-07-15 10:40:00,43.12,43.13,43.04,43.05,59442.0,32.6815,32.689,32.6208,32.6284,59442.0
2016-07-15 10:45:00,43.05,43.08,43.0,43.08,61610.0,32.6284,32.6511,32.5905,32.6511,61610.0
2016-07-15 10:50:00,43.08,43.12,43.04,43.04,58096.0,32.6511,32.6815,32.6208,32.6208,58096.0
2016-07-15 10:55:00,43.05,43.06,42.98,43.0,79054.0,32.6284,32.636,32.5754,32.5905,79054.0
2016-07-15 11:00:00,43.01,43.01,42.89,42.89,66044.0,32.5981,32.5981,32.5071,32.5071,66044.0
2016-07-15 11:05:00,42.89,42.9,42.85,42.87,65876.0,32.5071,32.5147,32.4768,32.492,65876.0
2016-07-15 11:10:00,42.87,42.88,42.75,42.75,47111.0,32.492,32.4996,32.401,32.401,47111.0
2016-07-15 11:15:00,42.75,42.79,42.68,42.76,90460.0,32.401,32.4314,32.348,32.4086,90460.0
2016-07-15 11:20:00,42.76,42.82,42.74,42.78,86005.0,32.4086,32.4541,32.3935,32.4238,86005.0
2016-07-15 11:25:00,42.78,42.88,42.75,42.87,62536.0,32.4238,32.4996,32.401,32.492,62536.0
2016-07-15 11:30:00,42.87,42.94,42.85,42.92,62321.0,32.492,32.545,32.4768,32.5299,62321.0
2016-07-15 11:35:00,42.92,42.96,42.9,42.91,33646.0,32.5299,32.5602,32.5147,32.5223,33646.0
2016-07-15 11:40:00,42.91,42.95,42.89,42.94,30440.0,32.5223,32.5526,32.5071,32.545,30440.0
2016-07-15 11:45:00,42.94,42.94,42.85,42.85,23133.0,32.545,32.545,32.4768,32.4768,23133.0
2016-07-15 11:50:00,42.85,42.87,42.78,42.86,41728.0,32.4768,32.492,32.4238,32.4844,41728.0
2016-07-15 11:55:00,42.86,42.91,42.84,42.89,52064.0,32.4844,32.5223,32.4692,32.5071,52064.0
2016-07-15 12:00:00,42.89,42.94,42.88,42.91,42515.0,32.5071,32.545,32.4996,32.5223,42515.0
2016-07-15 12:05:00,42.91,42.92,42.89,42.89,18429.0,32.5223,32.5299,32.5071,32.5071,18429.0
2016-07-15 12:10:00,42.9,42.9,42.81,42.81,68183.0,32.5147,32.5147,32.4465,32.4465,68183.0
2016-07-15 12:15:00,42.81,42.81,42.76,42.79,50981.0,32.4465,32.4465,32.4086,32.4314,50981.0
2016-07-15 12:20:00,42.8,42.84,42.73,42.83,49430.0,32.4389,32.4692,32.3859,32.4617,49430.0
2016-07-15 12:25:00,42.83,42.84,42.79,42.83,30504.0,32.4617,32.4692,32.4314,32.4617,30504.0
2016-07-15 12:30:00,42.82,42.82,42.72,42.74,19026.0,32.4541,32.4541,32.3783,32.3935,19026.0
2016-07-15 12:35:00,42.74,42.74,42.68,42.71,17322.0,32.3935,32.3935,32.348,32.3707,17322.0
2016-07-15 12:40:00,42.7,42.77,42.69,42.77,26100.0,32.3631,32.4162,32.3556,32.4162,26100.0
2016-07-15 12:45:00,42.77,42.78,42.74,42.75,24159.0,32.4162,32.4238,32.3935,32.401,24159.0
2016-07-15 12:50:00,42.76,42.76,42.71,42.71,38777.0,32.4086,32.4086,32.3707,32.3707,38777.0
2016-07-15 12:55:00,42.71,42.75,42.7,42.74,42377.0,32.3707,32.401,32.3631,32.3935,42377.0
2016-07-15 13:00:00,42.74,42.78,42.71,42.76,30493.0,32.3935,32.4238,32.3707,32.4086,30493.0
2016-07-15 13:05:00,42.76,42.8,42.75,42.75,44304.0,32.4086,32.4389,32.401,32.401,44304.0
2016-07-15 13:10:00,42.74,42.79,42.73,42.73,23702.0,32.3935,32.4314,32.3859,32.3859,23702.0
2016-07-15 13:15:00,42.73,42.77,42.7,42.76,27417.0,32.3859,32.4162,32.3631,32.4086,27417.0
2016-07-15 13:20:00,42.76,42.78,42.72,42.78,30575.0,32.4086,32.4238,32.3783,32.4238,30575.0
2016-07-15 13:25:00,42.79,42.8,42.71,42.73,25753.0,32.4314,32.4389,32.3707,32.3859,25753.0
2016-07-15 13:30:00,42.73,42.76,42.71,42.72,22915.0,32.3859,32.4086,32.3707,32.3783,22915.0
2016-07-15 13:35:00,42.72,42.74,42.69,42.74,34525.0,32.3783,32.3935,32.3556,32.3935,34525.0
2016-07-15 13:40:00,42.75,42.82,42.73,42.82,30218.0,32.401,32.4541,32.3859,32.4541,30218.0
2016-07-15 13:45:00,42.82,42.88,42.81,42.84,89148.0,32.4541,32.4996,32.4465,32.4692,89148.0
2016-07-15 13:50:00,42.84,42.86,42.8,42.81,37694.0,32.4692,32.4844,32.4389,32.4465,37694.0
2016-07-15 13:55:00,42.81,42.84,42.77,42.83,48543.0,32.4465,32.4692,32.4162,32.4617,48543.0
2016-07-15 14:00:00,42.83,42.89,42.83,42.88,29887.0,32.4617,32.5071,32.4617,32.4996,29887.0
2016-07-15 14:05:00,42.87,42.89,42.84,42.85,26855.0,32.492,32.5071,32.4692,32.4768,26855.0
2016-07-15 14:10:00,42.85,42.88,42.79,42.8,42961.0,32.4768,32.4996,32.4314,32.4389,42961.0
2016-07-15 14:15:00,42.8,42.8,42.77,42.8,29817.0,32.4389,32.4389,32.4162,32.4389,29817.0
2016-07-15 14:20:00,42.8,42.81,42.76,42.77,23075.0,32.4389,32.4465,32.4086,32.4162,23075.0
2016-07-15 14:25:00,42.76,42.78,42.71,42.72,31465.0,32.4086,32.4238,32.3707,32.3783,31465.0
2016-07-15 14:30:00,42.73,42.81,42.73,42.77,30273.0,32.3859,32.4465,32.3859,32.4162,30273.0
2016-07-15 14:35:00,42.77,42.79,42.75,42.75,16743.0,32.4162,32.4314,32.401,32.401,16743.0
2016-07-15 14:40:00,42.75,42.81,42.74,42.81,37101.0,32.401,32.4465,32.3935,32.4465,37101.0
2016-07-15 14:45:00,42.8,42.84,42.8,42.82,23391.0,32.4389,32.4692,32.4389,32.4541,23391.0
2016-07-15 14:50:00,42.82,42.83,42.8,42.83,23093.0,32.4541,32.4617,32.4389,32.4617,23093.0
2016-07-15 14:55:00,42.83,42.84,42.81,42.82,30204.0,32.4617,32.4692,32.4465,32.4541,30204.0
2016-07-15 15:00:00,42.82,42.86,42.79,42.84,34551.0,32.4541,32.4844,32.4314,32.4692,34551.0
2016-07-15 15:05:00,42.83,42.86,42.82,42.83,31961.0,32.4617,32.4844,32.4541,32.4617,31961.0
2016-07-15 15:10:00,42.83,42.83,42.79,42.8,35864.0,32.4617,32.4617,32.4314,32.4389,35864.0
2016-07-15 15:15:00,42.81,42.84,42.8,42.82,28575.0,32.4465,32.4692,32.4389,32.4541,28575.0
2016-07-15 15:20:00,42.81,42.86,42.81,42.86,44362.0,32.4465,32.4844,32.4465,32.4844,44362.0
2016-07-15 15:25:00,42.85,42.88,42.83,42.85,58874.0,32.4768,32.4996,32.4617,32.4768,58874.0
2016-07-15 15:30:00,42.86,42.9,42.85,42.89,58303.0,32.4844,32.5147,32.4768,32.5071,58303.0
2016-07-15 15:35:00,42.89,42.93,42.86,42.91,76041.0,32.5071,32.5375,32.4844,32.5223,76041.0
2016-07-15 15:40:00,42.91,42.92,42.87,42.92,50487.0,32.5223,32.5299,32.492,32.5299,50487.0
2016-07-15 15:45:00,42.92,42.92,42.88,42.89,75166.0,32.5299,32.5299,32.4996,32.5071,75166.0
2016-07-15 15:50:00,42.89,42.89,42.84,42.84,134582.0,32.5071,32.5071,32.4692,32.4692,134582.0
2016-07-15 15:55:00,42.84,42.96,42.84,42.93,308521.0,32.4692,32.5602,32.4692,32.5375,308521.0
2016-07-18 09:30:00,42.73,42.94,42.61,42.69,132526.0,32.3859,32.545,32.2949,32.3556,132526.0
2016-07-18 09:35:00,42.7,42.76,42.41,42.42,109979.0,32.3631,32.4086,32.1433,32.1509,109979.0
2016-07-18 09:40:00,42.41,42.44,42.21,42.31,170855.0,32.1433,32.1661,31.9918,32.0676,170855.0
2016-07-18 09:45:00,42.33,42.4,42.29,42.38,79710.0,32.0827,32.1358,32.0524,32.1206,79710.0
2016-07-18 09:50:00,42.38,42.49,42.36,42.47,48722.0,32.1206,32.204,32.1054,32.1888,48722.0
2016-07-18 09:55:00,42.48,42.54,42.46,42.48,73191.0,32.1964,32.2419,32.1812,32.1964,73191.0
2016-07-18 10:00:00,42.48,42.61,42.46,42.54,58034.0,32.1964,32.2949,32.1812,32.2419,58034.0
2016-07-18 10:05:00,42.55,42.55,42.45,42.47,53723.0,32.2495,32.2495,32.1737,32.1888,53723.0
2016-07-18 10:10:00,42.46,42.5,42.42,42.46,60016.0,32.1812,32.2116,32.1509,32.1812,60016.0
2016-07-18 10:15:00,42.47,42.53,42.43,42.49,49080.0,32.1888,32.2343,32.1585,32.204,49080.0
2016-07-18 10:20:00,42.49,42.56,42.47,42.55,50039.0,32.204,32.257,32.1888,32.2495,50039.0
2016-07-18 10:25:00,42.55,42.58,42.52,42.57,36047.0,32.2495,32.2722,32.2267,32.2646,36047.0
2016-07-18 10:30:00,42.57,42.59,42.49,42.52,61203.0,32.2646,32.2798,32.204,32.2267,61203.0
2016-07-18 10:35:00,42.52,42.52,42.41,42.45,69952.0,32.2267,32.2267,32.1433,32.1737,69952.0
2016-07-18 10:40:00,42.46,42.46,42.4,42.42,73671.0,32.1812,32.1812,32.1358,32.1509,73671.0
2016-07-18 10:45:00,42.41,42.47,42.37,42.38,66398.0,32.1433,32.1888,32.113,32.1206,66398.0
2016-07-18 10:50:00,42.39,42.44,42.37,42.43,51913.0,32.1282,32.1661,32.113,32.1585,51913.0
2016-07-18 10:55:00,42.42,42.45,42.37,42.44,34682.0,32.1509,32.1737,32.113,32.1661,34682.0
2016-07-18 11:00:00,42.43,42.47,42.41,42.44,58660.0,32.1585,32.1888,32.1433,32.1661,58660.0
2016-07-18 11:05:00,42.44,42.45,42.39,42.41,43780.0,32.1661,32.1737,32.1282,32.1433,43780.0
2016-07-18 11:10:00,42.41,42.43,42.38,42.41,42858.0,32.1433,32.1585,32.1206,32.1433,42858.0
2016-07-18 11:15:00,42.41,42.42,42.37,42.39,36753.0,32.1433,32.1509,32.113,32.1282,36753.0
2016-07-18 11:20:00,42.39,42.45,42.38,42.44,30237.0,32.1282,32.1737,32.1206,32.1661,30237.0
2016-07-18 11:25:00,42.44,42.46,42.42,42.44,15076.0,32.1661,32.1812,32.1509,32.1661,15076.0
2016-07-18 11:30:00,42.44,42.47,42.42,42.45,43953.0,32.1661,32.1888,32.1509,32.1737,43953.0
2016-07-18 11:35:00,42.45,42.53,42.45,42.53,62175.0,32.1737,32.2343,32.1737,32.2343,62175.0
2016-07-18 11:40:00,42.52,42.59,42.51,42.59,33798.0,32.2267,32.2798,32.2191,32.2798,33798.0
2016-07-18 11:45:00,42.59,42.63,42.57,42.63,81713.0,32.2798,32.3101,32.2646,32.3101,81713.0
2016-07-18 11:50:00,42.61,42.65,42.58,42.65,37585.0,32.2949,32.3252,32.2722,32.3252,37585.0
2016-07-18 11:55:00,42.64,42.67,42.6,42.61,43892.0,32.3177,32.3404,32.2873,32.2949,43892.0
2016-07-18 12:00:00,42.61,42.69,42.6,42.68,44916.0,32.2949,32.3556,32.2873,32.348,44916.0
2016-07-18 12:05:00,42.68,42.75,42.66,42.75,29870.0,32.348,32.401,32.3328,32.401,29870.0
2016-07-18 12:10:00,42.76,42.78,42.72,42.74,21110.0,32.4086,32.4238,32.3783,32.3935,21110.0
2016-07-18 12:15:00,42.75,42.75,42.68,42.68,21829.0,32.401,32.401,32.348,32.348,21829.0
2016-07-18 12:20:00,42.68,42.77,42.68,42.73,24253.0,32.348,32.4162,32.348,32.3859,24253.0
2016-07-18 12:25:00,42.73,42.73,42.65,42.65,23154.0,32.3859,32.3859,32.3252,32.3252,23154.0
2016-07-18 12:30:00,42.65,42.67,42.61,42.62,24991.0,32.3252,32.3404,32.2949,32.3025,24991.0
2016-07-18 12:35:00,42.62,42.64,42.59,42.62,30264.0,32.3025,32.3177,32.2798,32.3025,30264.0
2016-07-18 12:40:00,42.63,42.64,42.53,42.55,360952.0,32.3101,32.3177,32.2343,32.2495,360952.0
2016-07-18 12:45:00,42.54,42.57,42.53,42.55,64306.0,32.2419,32.2646,32.2343,32.2495,64306.0
2016-07-18 12:50:00,42.54,42.57,42.52,42.55,26085.0,32.2419,32.2646,32.2267,32.2495,26085.0
2016-07-18 12:55:00,42.54,42.57,42.53,42.54,29475.0,32.2419,32.2646,32.2343,32.2419,29475.0
2016-07-18 13:00:00,42.55,42.58,42.54,42.55,67899.0,32.2495,32.2722,32.2419,32.2495,67899.0
2016-07-18 13:05:00,42.55,42.59,42.53,42.59,72316.0,32.2495,32.2798,32.2343,32.2798,72316.0
2016-07-18 13:10:00,42.58,42.6,42.56,42.57,104311.0,32.2722,32.2873,32.257,32.2646,104311.0
2016-07-18 13:15:00,42.57,42.62,42.57,42.59,25014.0,32.2646,32.3025,32.2646,32.2798,25014.0
2016-07-18 13:20:00,42.59,42.64,42.58,42.64,44815.0,32.2798,32.3177,32.2722,32.3177,44815.0
2016-07-18 13:25:00,42.63,42.65,42.62,42.65,16036.0,32.3101,32.3252,32.3025,32.3252,16036.0
2016-07-18 13:30:00,42.65,42.7,42.64,42.68,31680.0,32.3252,32.3631,32.3177,32.348,31680.0
2016-07-18 13:35:00,42.68,42.7,42.68,42.68,21617.0,32.348,32.3631,32.348,32.348,21617.0
2016-07-18 13:40:00,42.68,42.7,42.66,42.68,13290.0,32.348,32.3631,32.3328,32.348,13290.0
2016-07-18 13:45:00,42.68,42.69,42.62,42.63,30501.0,32.348,32.3556,32.3025,32.3101,30501.0
2016-07-18 13:50:00,42.62,42.65,42.6,42.6,38422.0,32.3025,32.3252,32.2873,32.2873,38422.0
2016-07-18 13:55:00,42.6,42.61,42.56,42.59,32394.0,32.2873,32.2949,32.257,32.2798,32394.0
2016-07-18 14:00:00,42.59,42.61,42.58,42.59,32013.0,32.2798,32.2949,32.2722,32.2798,32013.0
2016-07-18 14:05:00,42.59,42.6,42.57,42.59,36090.0,32.2798,32.2873,32.2646,32.2798,36090.0
2016-07-18 14:10:00,42.59,42.6,42.56,42.57,29675.0,32.2798,32.2873,32.257,32.2646,29675.0
2016-07-18 14:15:00,42.56,42.57,42.54,42.55,29849.0,32.257,32.2646,32.2419,32.2495,29849.0
2016-07-18 14:20:00,42.54,42.56,42.52,42.55,39352.0,32.2419,32.257,32.2267,32.2495,39352.0
2016-07-18 14:25:00,42.55,42.63,42.54,42.63,31978.0,32.2495,32.3101,32.2419,32.3101,31978.0
2016-07-18 14:30:00,42.63,42.63,42.61,42.62,43524.0,32.3101,32.3101,32.2949,32.3025,43524.0
2016-07-18 14:35:00,42.63,42.64,42.61,42.63,20304.0,32.3101,32.3177,32.2949,32.3101,20304.0
2016-07-18 14:40:00,42.64,42.66,42.62,42.65,50435.0,32.3177,32.3328,32.3025,32.3252,50435.0
2016-07-18 14:45:00,42.65,42.65,42.6,42.61,21524.0,32.3252,32.3252,32.2873,32.2949,21524.0
2016-07-18 14:50:00,42.61,42.65,42.59,42.64,46708.0,32.2949,32.3252,32.2798,32.3177,46708.0
2016-07-18 14:55:00,42.64,42.67,42.61,42.65,38322.0,32.3177,32.3404,32.2949,32.3252,38322.0
2016-07-18 15:00:00,42.66,42.67,42.63,42.64,22663.0,32.3328,32.3404,32.3101,32.3177,22663.0
2016-07-18 15:05:00,42.64,42.64,42.61,42.62,28492.0,32.3177,32.3177,32.2949,32.3025,28492.0
2016-07-18 15:10:00,42.62,42.67,42.62,42.65,56806.0,32.3025,32.3404,32.3025,32.3252,56806.0
2016-07-18 15:15:00,42.64,42.7,42.64,42.7,28490.0,32.3177,32.3631,32.3177,32.3631,28490.0
2016-07-18 15:20:00,42.7,42.71,42.66,42.66,19055.0,32.3631,32.3707,32.3328,32.3328,19055.0
2016-07-18 15:25:00,42.67,42.68,42.64,42.65,85785.0,32.3404,32.348,32.3177,32.3252,85785.0
2016-07-18 15:30:00,42.66,42.67,42.63,42.65,56074.0,32.3328,32.3404,32.3101,32.3252,56074.0
2016-07-18 15:35:00,42.65,42.66,42.64,42.65,57406.0,32.3252,32.3328,32.3177,32.3252,57406.0
2016-07-18 15:40:00,42.65,42.7,42.64,42.7,71606.0,32.3252,32.3631,32.3177,32.3631,71606.0
2016-07-18 15:45:00,42.7,42.75,42.69,42.75,83388.0,32.3631,32.401,32.3556,32.401,83388.0
2016-07-18 15:50:00,42.75,42.75,42.69,42.72,140684.0,32.401,32.401,32.3556,32.3783,140684.0
2016-07-18 15:55:00,42.72,42.74,42.69,42.71,199528.0,32.3783,32.3935,32.3556,32.3707,199528.0
2016-07-19 09:30:00,42.5,42.65,42.4,42.55,127873.0,32.2116,32.3252,32.1358,32.2495,127873.0
2016-07-19 09:35:00,42.57,42.63,42.34,42.34,358527.0,32.2646,32.3101,32.0903,32.0903,358527.0
2016-07-19 09:40:00,42.33,42.35,42.21,42.33,136921.0,32.0827,32.0979,31.9918,32.0827,136921.0
2016-07-19 09:45:00,42.34,42.34,42.01,42.19,248690.0,32.0903,32.0903,31.8402,31.9766,248690.0
2016-07-19 09:50:00,42.17,42.24,42.08,42.21,83628.0,31.9614,32.0145,31.8932,31.9918,83628.0
2016-07-19 09:55:00,42.22,42.29,42.02,42.02,136998.0,31.9993,32.0524,31.8478,31.8478,136998.0
2016-07-19 10:00:00,42.01,42.08,41.76,41.8,265117.0,31.8402,31.8932,31.6507,31.681,265117.0
2016-07-19 10:05:00,41.8,41.94,41.78,41.92,190640.0,31.681,31.7871,31.6659,31.772,190640.0
2016-07-19 10:10:00,41.91,42.03,41.91,41.97,102347.0,31.7644,31.8553,31.7644,31.8099,102347.0
2016-07-19 10:15:00,41.98,41.99,41.88,41.96,95003.0,31.8174,31.825,31.7416,31.8023,95003.0
2016-07-19 10:20:00,41.96,42.17,41.94,42.16,150262.0,31.8023,31.9614,31.7871,31.9539,150262.0
2016-07-19 10:25:00,42.16,42.21,42.11,42.17,86628.0,31.9539,31.9918,31.916,31.9614,86628.0
2016-07-19 10:30:00,42.19,42.21,42.05,42.12,82824.0,31.9766,31.9918,31.8705,31.9235,82824.0
2016-07-19 10:35:00,42.11,42.16,42.08,42.11,45931.0,31.916,31.9539,31.8932,31.916,45931.0
2016-07-19 10:40:00,42.11,42.2,42.09,42.15,52389.0,31.916,31.9842,31.9008,31.9463,52389.0
2016-07-19 10:45:00,42.16,42.16,42.06,42.07,51778.0,31.9539,31.9539,31.8781,31.8857,51778.0
2016-07-19 10:50:00,42.06,42.12,42.02,42.02,43036.0,31.8781,31.9235,31.8478,31.8478,43036.0
2016-07-19 10:55:00,42.03,42.1,42.02,42.09,36698.0,31.8553,31.9084,31.8478,31.9008,36698.0
2016-07-19 11:00:00,42.08,42.13,42.08,42.12,43382.0,31.8932,31.9311,31.8932,31.9235,43382.0
2016-07-19 11:05:00,42.12,42.14,42.08,42.09,87762.0,31.9235,31.9387,31.8932,31.9008,87762.0
2016-07-19 11:10:00,42.1,42.11,42.06,42.09,47424.0,31.9084,31.916,31.8781,31.9008,47424.0
2016-07-19 11:15:00,42.1,42.11,42.03,42.04,67180.0,31.9084,31.916,31.8553,31.8629,67180.0
2016-07-19 11:20:00,42.05,42.05,42.0,42.01,44794.0,31.8705,31.8705,31.8326,31.8402,44794.0
2016-07-19 11:25:00,42.01,42.1,41.99,42.1,102455.0,31.8402,31.9084,31.825,31.9084,102455.0
2016-07-19 11:30:00,42.09,42.13,42.07,42.08,29733.0,31.9008,31.9311,31.8857,31.8932,29733.0
2016-07-19 11:35:00,42.09,42.13,42.08,42.09,32480.0,31.9008,31.9311,31.8932,31.9008,32480.0
2016-07-19 11:40:00,42.1,42.13,42.08,42.08,25297.0,31.9084,31.9311,31.8932,31.8932,25297.0
2016-07-19 11:45:00,42.09,42.09,42.02,42.08,43384.0,31.9008,31.9008,31.8478,31.8932,43384.0
2016-07-19 11:50:00,42.08,42.19,42.07,42.18,85266.0,31.8932,31.9766,31.8857,31.969,85266.0
2016-07-19 11:55:00,42.18,42.19,42.08,42.1,66848.0,31.969,31.9766,31.8932,31.9084,66848.0
2016-07-19 12:00:00,42.09,42.1,42.0,42.01,56225.0,31.9008,31.9084,31.8326,31.8402,56225.0
2016-07-19 12:05:00,42.01,42.08,42.0,42.05,25299.0,31.8402,31.8932,31.8326,31.8705,25299.0
2016-07-19 12:10:00,42.06,42.06,42.01,42.03,21415.0,31.8781,31.8781,31.8402,31.8553,21415.0
2016-07-19 12:15:00,42.02,42.03,41.92,41.95,84426.0,31.8478,31.8553,31.772,31.7947,84426.0
2016-07-19 12:20:00,41.96,41.99,41.9,41.96,43650.0,31.8023,31.825,31.7568,31.8023,43650.0
2016-07-19 12:25:00,41.95,41.96,41.87,41.89,40121.0,31.7947,31.8023,31.7341,31.7492,40121.0
2016-07-19 12:30:00,41.88,41.96,41.88,41.89,61042.0,31.7416,31.8023,31.7416,31.7492,61042.0
2016-07-19 12:35:00,41.89,41.9,41.85,41.85,31642.0,31.7492,31.7568,31.7189,31.7189,31642.0
2016-07-19 12:40:00,41.85,41.94,41.85,41.92,66919.0,31.7189,31.7871,31.7189,31.772,66919.0
2016-07-19 12:45:00,41.93,42.0,41.92,41.98,93884.0,31.7795,31.8326,31.772,31.8174,93884.0
2016-07-19 12:50:00,41.98,41.99,41.93,41.93,36533.0,31.8174,31.825,31.7795,31.7795,36533.0
2016-07-19 12:55:00,41.94,41.96,41.88,41.89,251315.0,31.7871,31.8023,31.7416,31.7492,251315.0
2016-07-19 13:00:00,41.9,41.91,41.81,41.82,101569.0,31.7568,31.7644,31.6886,31.6962,101569.0
2016-07-19 13:05:00,41.81,41.83,41.8,41.81,56515.0,31.6886,31.7038,31.681,31.6886,56515.0
2016-07-19 13:10:00,41.81,41.85,41.8,41.84,67312.0,31.6886,31.7189,31.681,31.7113,67312.0
2016-07-19 13:15:00,41.84,41.86,41.77,41.78,58153.0,31.7113,31.7265,31.6583,31.6659,58153.0
2016-07-19 13:20:00,41.78,41.79,41.75,41.75,58076.0,31.6659,31.6734,31.6431,31.6431,58076.0
2016-07-19 13:25:00,41.76,41.77,41.73,41.76,78455.0,31.6507,31.6583,31.628,31.6507,78455.0
2016-07-19 13:30:00,41.77,41.81,41.76,41.8,42808.0,31.6583,31.6886,31.6507,31.681,42808.0
2016-07-19 13:35:00,41.81,41.82,41.75,41.81,30405.0,31.6886,31.6962,31.6431,31.6886,30405.0
2016-07-19 13:40:00,41.8,41.82,41.79,41.81,30126.0,31.681,31.6962,31.6734,31.6886,30126.0
2016-07-19 13:45:00,41.81,41.83,41.79,41.79,33536.0,31.6886,31.7038,31.6734,31.6734,33536.0
2016-07-19 13:50:00,41.79,41.82,41.77,41.78,67374.0,31.6734,31.6962,31.6583,31.6659,67374.0
2016-07-19 13:55:00,41.78,41.79,41.75,41.75,39180.0,31.6659,31.6734,31.6431,31.6431,39180.0
2016-07-19 14:00:00,41.76,41.77,41.72,41.76,45315.0,31.6507,31.6583,31.6204,31.6507,45315.0
2016-07-19 14:05:00,41.75,41.79,41.74,41.79,59776.0,31.6431,31.6734,31.6355,31.6734,59776.0
2016-07-19 14:10:00,41.79,41.79,41.75,41.78,42908.0,31.6734,31.6734,31.6431,31.6659,42908.0
2016-07-19 14:15:00,41.77,41.79,41.74,41.75,53833.0,31.6583,31.6734,31.6355,31.6431,53833.0
2016-07-19 14:20:00,41.74,41.75,41.72,41.72,52332.0,31.6355,31.6431,31.6204,31.6204,52332.0
2016-07-19 14:25:00,41.72,41.79,41.7,41.79,91617.0,31.6204,31.6734,31.6052,31.6734,91617.0
2016-07-19 14:30:00,41.78,41.81,41.76,41.76,37512.0,31.6659,31.6886,31.6507,31.6507,37512.0
2016-07-19 14:35:00,41.76,41.78,41.73,41.74,37155.0,31.6507,31.6659,31.628,31.6355,37155.0
2016-07-19 14:40:00,41.73,41.81,41.72,41.78,74934.0,31.628,31.6886,31.6204,31.6659,74934.0
2016-07-19 14:45:00,41.78,41.78,41.73,41.74,33754.0,31.6659,31.6659,31.628,31.6355,33754.0
2016-07-19 14:50:00,41.74,41.76,41.73,41.73,53831.0,31.6355,31.6507,31.628,31.628,53831.0
2016-07-19 14:55:00,41.74,41.83,41.73,41.81,62694.0,31.6355,31.7038,31.628,31.6886,62694.0
2016-07-19 15:00:00,41.8,41.82,41.78,41.79,86843.0,31.681,31.6962,31.6659,31.6734,86843.0
2016-07-19 15:05:00,41.8,41.81,41.77,41.78,45991.0,31.681,31.6886,31.6583,31.6659,45991.0
2016-07-19 15:10:00,41.77,41.79,41.76,41.77,42378.0,31.6583,31.6734,31.6507,31.6583,42378.0
2016-07-19 15:15:00,41.77,41.8,41.77,41.79,48473.0,31.6583,31.681,31.6583,31.6734,48473.0
2016-07-19 15:20:00,41.79,41.83,41.79,41.83,55712.0,31.6734,31.7038,31.6734,31.7038,55712.0
2016-07-19 15:25:00,41.83,41.83,41.78,41.8,43572.0,31.7038,31.7038,31.6659,31.681,43572.0
2016-07-19 15:30:00,41.79,41.82,41.79,41.82,67832.0,31.6734,31.6962,31.6734,31.6962,67832.0
2016-07-19 15:35:00,41.81,41.88,41.81,41.87,139918.0,31.6886,31.7416,31.6886,31.7341,139918.0
2016-07-19 15:40:00,41.86,41.9,41.85,41.88,162480.0,31.7265,31.7568,31.7189,31.7416,162480.0
2016-07-19 15:45:00,41.87,41.88,41.86,41.88,97406.0,31.7341,31.7416,31.7265,31.7416,97406.0
2016-07-19 15:50:00,41.88,41.9,41.87,41.9,140764.0,31.7416,31.7568,31.7341,31.7568,140764.0
2016-07-19 15:55:00,41.9,41.92,41.88,41.92,429952.0,31.7568,31.772,31.7416,31.772,429952.0
2016-07-20 09:30:00,41.72,41.74,41.5,41.51,282011.0,31.6204,31.6355,31.4536,31.4612,282011.0
2016-07-20 09:35:00,41.5,41.52,41.33,41.5,140242.0,31.4536,31.4688,31.3248,31.4536,140242.0
2016-07-20 09:40:00,41.53,41.56,41.35,41.36,80503.0,31.4764,31.4991,31.3399,31.3475,80503.0
2016-07-20 09:45:00,41.36,41.47,41.3,41.41,168762.0,31.3475,31.4309,31.3021,31.3854,168762.0
2016-07-20 09:50:00,41.42,41.47,41.28,41.33,149013.0,31.393,31.4309,31.2869,31.3248,149013.0
2016-07-20 09:55:00,41.34,41.36,41.29,41.35,100291.0,31.3324,31.3475,31.2945,31.3399,100291.0
2016-07-20 10:00:00,41.36,41.37,41.31,41.35,283461.0,31.3475,31.3551,31.3096,31.3399,283461.0
2016-07-20 10:05:00,41.36,41.37,41.31,41.33,99308.0,31.3475,31.3551,31.3096,31.3248,99308.0
2016-07-20 10:10:00,41.32,41.41,41.32,41.39,178104.0,31.3172,31.3854,31.3172,31.3703,178104.0
2016-07-20 10:15:00,41.39,41.51,41.38,41.51,63997.0,31.3703,31.4612,31.3627,31.4612,63997.0
2016-07-20 10:20:00,41.51,41.7,41.51,41.69,102953.0,31.4612,31.6052,31.4612,31.5976,102953.0
2016-07-20 10:25:00,41.7,41.71,41.57,41.63,55954.0,31.6052,31.6128,31.5067,31.5522,55954.0
2016-07-20 10:30:00,41.67,41.78,41.49,41.74,64887.0,31.5825,31.6659,31.4461,31.6355,64887.0
2016-07-20 10:35:00,41.73,41.9,41.73,41.87,83422.0,31.628,31.7568,31.628,31.7341,83422.0
2016-07-20 10:40:00,41.87,41.94,41.84,41.85,125270.0,31.7341,31.7871,31.7113,31.7189,125270.0
2016-07-20 10:45:00,41.85,41.91,41.8,41.85,340640.0,31.7189,31.7644,31.681,31.7189,340640.0
2016-07-20 10:50:00,41.85,41.94,41.81,41.84,186806.0,31.7189,31.7871,31.6886,31.7113,186806.0
2016-07-20 10:55:00,41.85,42.05,41.79,42.01,113722.0,31.7189,31.8705,31.6734,31.8402,113722.0
2016-07-20 11:00:00,42.02,42.16,41.99,42.09,125584.0,31.8478,31.9539,31.825,31.9008,125584.0
2016-07-20 11:05:00,42.1,42.15,42.09,42.13,33594.0,31.9084,31.9463,31.9008,31.9311,33594.0
2016-07-20 11:10:00,42.12,42.12,41.99,42.09,71470.0,31.9235,31.9235,31.825,31.9008,71470.0
2016-07-20 11:15:00,42.09,42.23,42.02,42.22,83458.0,31.9008,32.0069,31.8478,31.9993,83458.0
2016-07-20 11:20:00,42.22,42.25,42.16,42.2,57125.0,31.9993,32.0221,31.9539,31.9842,57125.0
2016-07-20 11:25:00,42.2,42.29,42.17,42.25,44045.0,31.9842,32.0524,31.9614,32.0221,44045.0
2016-07-20 11:30:00,42.26,42.27,42.13,42.16,40989.0,32.0297,32.0372,31.9311,31.9539,40989.0
2016-07-20 11:35:00,42.15,42.16,41.99,42.01,84544.0,31.9463,31.9539,31.825,31.8402,84544.0
2016-07-20 11:40:00,42.01,42.03,41.92,41.92,43133.0,31.8402,31.8553,31.772,31.772,43133.0
2016-07-20 11:45:00,41.92,42.01,41.92,41.95,73675.0,31.772,31.8402,31.772,31.7947,73675.0
2016-07-20 11:50:00,41.95,42.09,41.95,42.09,97966.0,31.7947,31.9008,31.7947,31.9008,97966.0
2016-07-20 11:55:00,42.09,42.12,42.03,42.04,37221.0,31.9008,31.9235,31.8553,31.8629,37221.0
2016-07-20 12:00:00,42.04,42.12,42.04,42.09,31811.0,31.8629,31.9235,31.8629,31.9008,31811.0
2016-07-20 12:05:00,42.09,42.09,42.05,42.05,26120.0,31.9008,31.9008,31.8705,31.8705,26120.0
2016-07-20 12:10:00,42.05,42.12,42.04,42.1,36131.0,31.8705,31.9235,31.8629,31.9084,36131.0
2016-07-20 12:15:00,42.1,42.12,42.06,42.08,43430.0,31.9084,31.9235,31.8781,31.8932,43430.0
2016-07-20 12:20:00,42.07,42.08,42.01,42.02,40809.0,31.8857,31.8932,31.8402,31.8478,40809.0
2016-07-20 12:25:00,42.02,42.03,42.0,42.01,36063.0,31.8478,31.8553,31.8326,31.8402,36063.0
2016-07-20 12:30:00,42.01,42.05,42.0,42.03,35405.0,31.8402,31.8705,31.8326,31.8553,35405.0
2016-07-20 12:35:00,42.03,42.08,42.02,42.06,43582.0,31.8553,31.8932,31.8478,31.8781,43582.0
2016-07-20 12:40:00,42.07,42.12,42.05,42.1,44164.0,31.8857,31.9235,31.8705,31.9084,44164.0
2016-07-20 12:45:00,42.1,42.15,42.07,42.13,34036.0,31.9084,31.9463,31.8857,31.9311,34036.0
2016-07-20 12:50:00,42.13,42.19,42.13,42.18,32738.0,31.9311,31.9766,31.9311,31.969,32738.0
2016-07-20 12:55:00,42.18,42.19,42.14,42.16,52341.0,31.969,31.9766,31.9387,31.9539,52341.0
2016-07-20 13:00:00,42.17,42.22,42.17,42.18,29295.0,31.9614,31.9993,31.9614,31.969,29295.0
2016-07-20 13:05:00,42.18,42.26,42.17,42.26,73202.0,31.969,32.0297,31.9614,32.0297,73202.0
2016-07-20 13:10:00,42.26,42.29,42.25,42.26,32679.0,32.0297,32.0524,32.0221,32.0297,32679.0
2016-07-20 13:15:00,42.26,42.3,42.25,42.27,32550.0,32.0297,32.06,32.0221,32.0372,32550.0
2016-07-20 13:20:00,42.27,42.31,42.27,42.3,28396.0,32.0372,32.0676,32.0372,32.06,28396.0
2016-07-20 13:25:00,42.3,42.3,42.27,42.29,25715.0,32.06,32.06,32.0372,32.0524,25715.0
2016-07-20 13:30:00,42.29,42.3,42.25,42.28,35090.0,32.0524,32.06,32.0221,32.0448,35090.0
2016-07-20 13:35:00,42.28,42.32,42.24,42.25,36809.0,32.0448,32.0751,32.0145,32.0221,36809.0
2016-07-20 13:40:00,42.25,42.3,42.24,42.28,43011.0,32.0221,32.06,32.0145,32.0448,43011.0
2016-07-20 13:45:00,42.29,42.31,42.27,42.29,34586.0,32.0524,32.0676,32.0372,32.0524,34586.0
2016-07-20 13:50:00,42.28,42.29,42.26,42.27,26879.0,32.0448,32.0524,32.0297,32.0372,26879.0
2016-07-20 13:55:00,42.27,42.29,42.23,42.24,27463.0,32.0372,32.0524,32.0069,32.0145,27463.0
2016-07-20 14:00:00,42.23,42.32,42.23,42.29,68524.0,32.0069,32.0751,32.0069,32.0524,68524.0
2016-07-20 14:05:00,42.29,42.3,42.27,42.28,35375.0,32.0524,32.06,32.0372,32.0448,35375.0
2016-07-20 14:10:00,42.29,42.31,42.26,42.29,37345.0,32.0524,32.0676,32.0297,32.0524,37345.0
2016-07-20 14:15:00,42.29,42.32,42.28,42.28,29099.0,32.0524,32.0751,32.0448,32.0448,29099.0
2016-07-20 14:20:00,42.29,42.33,42.28,42.28,30282.0,32.0524,32.0827,32.0448,32.0448,30282.0
2016-07-20 14:25:00,42.29,42.32,42.26,42.31,32089.0,32.0524,32.0751,32.0297,32.0676,32089.0
2016-07-20 14:30:00,42.31,42.31,42.22,42.22,29584.0,32.0676,32.0676,31.9993,31.9993,29584.0
2016-07-20 14:35:00,42.22,42.27,42.19,42.23,92098.0,31.9993,32.0372,31.9766,32.0069,92098.0
2016-07-20 14:40:00,42.23,42.24,42.19,42.23,57000.0,32.0069,32.0145,31.9766,32.0069,57000.0
2016-07-20 14:45:00,42.23,42.25,42.19,42.2,52240.0,32.0069,32.0221,31.9766,31.9842,52240.0
2016-07-20 14:50:00,42.21,42.22,42.17,42.2,38650.0,31.9918,31.9993,31.9614,31.9842,38650.0
2016-07-20 14:55:00,42.2,42.21,42.18,42.19,44695.0,31.9842,31.9918,31.969,31.9766,44695.0
2016-07-20 15:00:00,42.19,42.2,42.15,42.17,46371.0,31.9766,31.9842,31.9463,31.9614,46371.0
2016-07-20 15:05:00,42.17,42.18,42.15,42.15,34154.0,31.9614,31.969,31.9463,31.9463,34154.0
2016-07-20 15:10:00,42.15,42.16,42.07,42.09,81273.0,31.9463,31.9539,31.8857,31.9008,81273.0
2016-07-20 15:15:00,42.09,42.09,42.04,42.04,33373.0,31.9008,31.9008,31.8629,31.8629,33373.0
2016-07-20 15:20:00,42.04,42.13,42.04,42.1,62713.0,31.8629,31.9311,31.8629,31.9084,62713.0
2016-07-20 15:25:00,42.09,42.09,42.06,42.07,34876.0,31.9008,31.9008,31.8781,31.8857,34876.0
2016-07-20 15:30:00,42.07,42.1,42.07,42.09,51736.0,31.8857,31.9084,31.8857,31.9008,51736.0
2016-07-20 15:35:00,42.1,42.1,42.06,42.07,43769.0,31.9084,31.9084,31.8781,31.8857,43769.0
2016-07-20 15:40:00,42.07,42.12,42.06,42.11,95814.0,31.8857,31.9235,31.8781,31.916,95814.0
2016-07-20 15:45:00,42.1,42.11,42.07,42.07,61799.0,31.9084,31.916,31.8857,31.8857,61799.0
2016-07-20 15:50:00,42.07,42.08,42.05,42.06,134183.0,31.8857,31.8932,31.8705,31.8781,134183.0
2016-07-20 15:55:00,42.06,42.08,42.03,42.04,284040.0,31.8781,31.8932,31.8553,31.8629,284040.0
2016-07-21 09:30:00,41.8,41.89,41.72,41.85,242765.0,31.874,31.9426,31.813,31.9121,242765.0
2016-07-21 09:35:00,41.85,42.09,41.85,41.98,139451.0,31.9121,32.0951,31.9121,32.0113,139451.0
2016-07-21 09:40:00,41.98,42.16,41.92,42.11,126445.0,32.0113,32.1485,31.9655,32.1104,126445.0
2016-07-21 09:45:00,42.11,42.21,42.05,42.07,156485.0,32.1104,32.1866,32.0646,32.0799,156485.0
2016-07-21 09:50:00,42.06,42.13,42.06,42.06,89696.0,32.0723,32.1256,32.0723,32.0723,89696.0
2016-07-21 09:55:00,42.05,42.05,41.89,41.9,116752.0,32.0646,32.0646,31.9426,31.9503,116752.0
2016-07-21 10:00:00,41.9,42.07,41.89,42.06,86715.0,31.9503,32.0799,31.9426,32.0723,86715.0
2016-07-21 10:05:00,42.07,42.1,41.99,42.01,72770.0,32.0799,32.1028,32.0189,32.0341,72770.0
2016-07-21 10:10:00,42.01,42.13,42.0,42.05,84980.0,32.0341,32.1256,32.0265,32.0646,84980.0
2016-07-21 10:15:00,42.06,42.06,41.99,41.99,126979.0,32.0723,32.0723,32.0189,32.0189,126979.0
2016-07-21 10:20:00,41.99,42.05,41.83,41.84,80756.0,32.0189,32.0646,31.8969,31.9045,80756.0
2016-07-21 10:25:00,41.84,41.84,41.7,41.79,108789.0,31.9045,31.9045,31.7977,31.8664,108789.0
2016-07-21 10:30:00,41.8,41.91,41.8,41.87,75286.0,31.874,31.9579,31.874,31.9274,75286.0
2016-07-21 10:35:00,41.87,41.98,41.82,41.94,78278.0,31.9274,32.0113,31.8893,31.9808,78278.0
2016-07-21 10:40:00,41.93,41.98,41.88,41.91,56248.0,31.9731,32.0113,31.935,31.9579,56248.0
2016-07-21 10:45:00,41.9,41.93,41.8,41.91,71433.0,31.9503,31.9731,31.874,31.9579,71433.0
2016-07-21 10:50:00,41.91,41.95,41.87,41.87,59225.0,31.9579,31.9884,31.9274,31.9274,59225.0
2016-07-21 10:55:00,41.87,41.91,41.84,41.88,131255.0,31.9274,31.9579,31.9045,31.935,131255.0
2016-07-21 11:00:00,41.89,41.89,41.79,41.81,100614.0,31.9426,31.9426,31.8664,31.8816,100614.0
2016-07-21 11:05:00,41.82,41.86,41.8,41.84,80098.0,31.8893,31.9198,31.874,31.9045,80098.0
2016-07-21 11:10:00,41.84,41.89,41.82,41.89,67024.0,31.9045,31.9426,31.8893,31.9426,67024.0
2016-07-21 11:15:00,41.88,41.92,41.82,41.82,100497.0,31.935,31.9655,31.8893,31.8893,100497.0
2016-07-21 11:20:00,41.82,41.85,41.79,41.79,95143.0,31.8893,31.9121,31.8664,31.8664,95143.0
2016-07-21 11:25:00,41.8,41.8,41.72,41.73,119601.0,31.874,31.874,31.813,31.8206,119601.0
2016-07-21 11:30:00,41.74,41.74,41.55,41.55,129487.0,31.8282,31.8282,31.6834,31.6834,129487.0
2016-07-21 11:35:00,41.55,41.63,41.54,41.62,37680.0,31.6834,31.7444,31.6757,31.7367,37680.0
2016-07-21 11:40:00,41.62,41.62,41.45,41.49,167460.0,31.7367,31.7367,31.6071,31.6376,167460.0
2016-07-21 11:45:00,41.49,41.53,41.45,41.52,41955.0,31.6376,31.6681,31.6071,31.6605,41955.0
2016-07-21 11:50:00,41.52,41.53,41.46,41.47,67390.0,31.6605,31.6681,31.6147,31.6224,67390.0
2016-07-21 11:55:00,41.46,41.47,41.36,41.36,91379.0,31.6147,31.6224,31.5385,31.5385,91379.0
2016-07-21 12:00:00,41.37,41.38,41.29,41.32,53989.0,31.5461,31.5537,31.4851,31.508,53989.0
2016-07-21 12:05:00,41.32,41.36,41.32,41.32,34301.0,31.508,31.5385,31.508,31.508,34301.0
2016-07-21 12:10:00,41.33,41.4,41.31,41.4,84494.0,31.5156,31.569,31.5004,31.569,84494.0
2016-07-21 12:15:00,41.4,41.4,41.33,41.34,33093.0,31.569,31.569,31.5156,31.5232,33093.0
2016-07-21 12:20:00,41.33,41.33,41.26,41.28,61264.0,31.5156,31.5156,31.4622,31.4775,61264.0
2016-07-21 12:25:00,41.28,41.33,41.26,41.32,33727.0,31.4775,31.5156,31.4622,31.508,33727.0
2016-07-21 12:30:00,41.32,41.36,41.32,41.35,23387.0,31.508,31.5385,31.508,31.5309,23387.0
2016-07-21 12:35:00,41.35,41.36,41.32,41.35,38089.0,31.5309,31.5385,31.508,31.5309,38089.0
2016-07-21 12:40:00,41.35,41.36,41.3,41.34,29499.0,31.5309,31.5385,31.4927,31.5232,29499.0
2016-07-21 12:45:00,41.34,41.34,41.3,41.3,42808.0,31.5232,31.5232,31.4927,31.4927,42808.0
2016-07-21 12:50:00,41.3,41.32,41.27,41.31,58180.0,31.4927,31.508,31.4699,31.5004,58180.0
2016-07-21 12:55:00,41.31,41.31,41.19,41.19,153913.0,31.5004,31.5004,31.4089,31.4089,153913.0
2016-07-21 13:00:00,41.2,41.2,41.11,41.13,184328.0,31.4165,31.4165,31.3479,31.3631,184328.0
2016-07-21 13:05:00,41.13,41.22,41.11,41.2,59311.0,31.3631,31.4317,31.3479,31.4165,59311.0
2016-07-21 13:10:00,41.2,41.33,41.18,41.32,51492.0,31.4165,31.5156,31.4012,31.508,51492.0
2016-07-21 13:15:00,41.31,41.36,41.29,41.35,32396.0,31.5004,31.5385,31.4851,31.5309,32396.0
2016-07-21 13:20:00,41.36,41.41,41.35,41.4,38912.0,31.5385,31.5766,31.5309,31.569,38912.0
2016-07-21 13:25:00,41.39,41.43,41.38,41.42,42388.0,31.5614,31.5919,31.5537,31.5842,42388.0
2016-07-21 13:30:00,41.43,41.44,41.36,41.36,46056.0,31.5919,31.5995,31.5385,31.5385,46056.0
2016-07-21 13:35:00,41.37,41.39,41.33,41.39,35274.0,31.5461,31.5614,31.5156,31.5614,35274.0
2016-07-21 13:40:00,41.39,41.42,41.35,41.37,81666.0,31.5614,31.5842,31.5309,31.5461,81666.0
2016-07-21 13:45:00,41.36,41.36,41.23,41.23,45865.0,31.5385,31.5385,31.4394,31.4394,45865.0
2016-07-21 13:50:00,41.22,41.23,41.13,41.13,71332.0,31.4317,31.4394,31.3631,31.3631,71332.0
2016-07-21 13:55:00,41.13,41.24,41.11,41.24,32064.0,31.3631,31.447,31.3479,31.447,32064.0
2016-07-21 14:00:00,41.24,41.29,41.22,41.29,34420.0,31.447,31.4851,31.4317,31.4851,34420.0
2016-07-21 14:05:00,41.29,41.32,41.24,41.24,30563.0,31.4851,31.508,31.447,31.447,30563.0
2016-07-21 14:10:00,41.23,41.24,41.18,41.22,38047.0,31.4394,31.447,31.4012,31.4317,38047.0
2016-07-21 14:15:00,41.23,41.25,41.21,41.23,28699.0,31.4394,31.4546,31.4241,31.4394,28699.0
2016-07-21 14:20:00,41.23,41.26,41.22,41.22,41987.0,31.4394,31.4622,31.4317,31.4317,41987.0
2016-07-21 14:25:00,41.22,41.24,41.18,41.19,59646.0,31.4317,31.447,31.4012,31.4089,59646.0
2016-07-21 14:30:00,41.19,41.21,41.16,41.17,55735.0,31.4089,31.4241,31.386,31.3936,55735.0
2016-07-21 14:35:00,41.18,41.18,41.11,41.11,65202.0,31.4012,31.4012,31.3479,31.3479,65202.0
2016-07-21 14:40:00,41.12,41.17,41.12,41.13,38066.0,31.3555,31.3936,31.3555,31.3631,38066.0
2016-07-21 14:45:00,41.13,41.13,41.0,41.05,123373.0,31.3631,31.3631,31.264,31.3021,123373.0
2016-07-21 14:50:00,41.04,41.07,41.04,41.06,36310.0,31.2945,31.3174,31.2945,31.3097,36310.0
2016-07-21 14:55:00,41.06,41.08,41.01,41.02,56136.0,31.3097,31.325,31.2716,31.2792,56136.0
2016-07-21 15:00:00,41.02,41.04,40.99,41.0,159249.0,31.2792,31.2945,31.2563,31.264,159249.0
2016-07-21 15:05:00,41.0,41.01,40.94,40.94,132244.0,31.264,31.2716,31.2182,31.2182,132244.0
2016-07-21 15:10:00,40.94,40.99,40.91,40.94,105769.0,31.2182,31.2563,31.1953,31.2182,105769.0
2016-07-21 15:15:00,40.95,40.95,40.89,40.89,97334.0,31.2258,31.2258,31.1801,31.1801,97334.0
2016-07-21 15:20:00,40.9,40.92,40.88,40.89,133512.0,31.1877,31.203,31.1725,31.1801,133512.0
2016-07-21 15:25:00,40.88,40.93,40.88,40.9,103070.0,31.1725,31.2106,31.1725,31.1877,103070.0
2016-07-21 15:30:00,40.9,40.92,40.89,40.92,106437.0,31.1877,31.203,31.1801,31.203,106437.0
2016-07-21 15:35:00,40.92,40.94,40.89,40.9,172140.0,31.203,31.2182,31.1801,31.1877,172140.0
2016-07-21 15:40:00,40.9,40.91,40.88,40.89,235289.0,31.1877,31.1953,31.1725,31.1801,235289.0
2016-07-21 15:45:00,40.88,40.92,40.88,40.9,172242.0,31.1725,31.203,31.1725,31.1877,172242.0
2016-07-21 15:50:00,40.9,40.98,40.88,40.97,407352.0,31.1877,31.2487,31.1725,31.2411,407352.0
2016-07-21 15:55:00,40.96,41.08,40.96,41.03,899544.0,31.2335,31.325,31.2335,31.2868,899544.0
2016-07-22 09:30:00,41.08,41.29,41.08,41.15,207327.0,31.325,31.4851,31.325,31.3784,207327.0
2016-07-22 09:35:00,41.15,41.19,41.02,41.03,144363.0,31.3784,31.4089,31.2792,31.2868,144363.0
2016-07-22 09:40:00,41.03,41.09,40.9,40.93,131487.0,31.2868,31.3326,31.1877,31.2106,131487.0
2016-07-22 09:45:00,40.94,41.21,40.93,41.16,106886.0,31.2182,31.4241,31.2106,31.386,106886.0
2016-07-22 09:50:00,41.14,41.2,41.03,41.05,195297.0,31.3707,31.4165,31.2868,31.3021,195297.0
2016-07-22 09:55:00,41.04,41.06,40.82,40.88,184221.0,31.2945,31.3097,31.1267,31.1725,184221.0
2016-07-22 10:00:00,40.88,40.98,40.88,40.95,75803.0,31.1725,31.2487,31.1725,31.2258,75803.0
2016-07-22 10:05:00,40.96,40.99,40.9,40.95,98278.0,31.2335,31.2563,31.1877,31.2258,98278.0
2016-07-22 10:10:00,40.95,41.0,40.9,40.91,151624.0,31.2258,31.264,31.1877,31.1953,151624.0
2016-07-22 10:15:00,40.9,40.94,40.86,40.9,94217.0,31.1877,31.2182,31.1572,31.1877,94217.0
2016-07-22 10:20:00,40.9,41.02,40.88,41.01,73131.0,31.1877,31.2792,31.1725,31.2716,73131.0
2016-07-22 10:25:00,41.01,41.03,40.97,40.98,74941.0,31.2716,31.2868,31.2411,31.2487,74941.0
2016-07-22 10:30:00,40.98,41.02,40.92,40.97,46462.0,31.2487,31.2792,31.203,31.2411,46462.0
2016-07-22 10:35:00,40.96,41.02,40.95,41.01,120501.0,31.2335,31.2792,31.2258,31.2716,120501.0
2016-07-22 10:40:00,41.01,41.05,40.98,41.02,54822.0,31.2716,31.3021,31.2487,31.2792,54822.0
2016-07-22 10:45:00,41.02,41.06,41.0,41.02,42932.0,31.2792,31.3097,31.264,31.2792,42932.0
2016-07-22 10:50:00,41.02,41.08,41.02,41.08,45534.0,31.2792,31.325,31.2792,31.325,45534.0
2016-07-22 10:55:00,41.07,41.13,41.05,41.13,64712.0,31.3174,31.3631,31.3021,31.3631,64712.0
2016-07-22 11:00:00,41.13,41.14,41.09,41.11,32532.0,31.3631,31.3707,31.3326,31.3479,32532.0
2016-07-22 11:05:00,41.11,41.11,41.03,41.05,57070.0,31.3479,31.3479,31.2868,31.3021,57070.0
2016-07-22 11:10:00,41.05,41.09,41.01,41.06,128108.0,31.3021,31.3326,31.2716,31.3097,128108.0
2016-07-22 11:15:00,41.07,41.11,41.04,41.06,54085.0,31.3174,31.3479,31.2945,31.3097,54085.0
2016-07-22 11:20:00,41.06,41.07,41.0,41.01,51090.0,31.3097,31.3174,31.264,31.2716,51090.0
2016-07-22 11:25:00,41.01,41.02,40.98,41.0,129293.0,31.2716,31.2792,31.2487,31.264,129293.0
2016-07-22 11:30:00,41.0,41.03,40.91,40.91,84259.0,31.264,31.2868,31.1953,31.1953,84259.0
2016-07-22 11:35:00,40.91,40.97,40.86,40.86,79406.0,31.1953,31.2411,31.1572,31.1572,79406.0
2016-07-22 11:40:00,40.85,40.86,40.73,40.76,118784.0,31.1496,31.1572,31.0581,31.081,118784.0
2016-07-22 11:45:00,40.74,40.76,40.67,40.71,104279.0,31.0657,31.081,31.0123,31.0428,104279.0
2016-07-22 11:50:00,40.71,40.79,40.67,40.79,52613.0,31.0428,31.1038,31.0123,31.1038,52613.0
2016-07-22 11:55:00,40.79,40.79,40.7,40.71,37026.0,31.1038,31.1038,31.0352,31.0428,37026.0
2016-07-22 12:00:00,40.7,40.77,40.7,40.75,41873.0,31.0352,31.0886,31.0352,31.0733,41873.0
2016-07-22 12:05:00,40.75,40.77,40.71,40.75,36373.0,31.0733,31.0886,31.0428,31.0733,36373.0
2016-07-22 12:10:00,40.75,40.77,40.71,40.71,38782.0,31.0733,31.0886,31.0428,31.0428,38782.0
2016-07-22 12:15:00,40.7,40.72,40.67,40.69,34156.0,31.0352,31.0505,31.0123,31.0276,34156.0
2016-07-22 12:20:00,40.69,40.72,40.64,40.71,85968.0,31.0276,31.0505,30.9895,31.0428,85968.0
2016-07-22 12:25:00,40.72,40.77,40.71,40.74,37053.0,31.0505,31.0886,31.0428,31.0657,37053.0
2016-07-22 12:30:00,40.74,40.8,40.72,40.78,30667.0,31.0657,31.1115,31.0505,31.0962,30667.0
2016-07-22 12:35:00,40.77,40.79,40.73,40.76,23624.0,31.0886,31.1038,31.0581,31.081,23624.0
2016-07-22 12:40:00,40.76,40.8,40.74,40.8,28192.0,31.081,31.1115,31.0657,31.1115,28192.0
2016-07-22 12:45:00,40.8,40.8,40.73,40.77,89356.0,31.1115,31.1115,31.0581,31.0886,89356.0
2016-07-22 12:50:00,40.76,40.77,40.74,40.75,57268.0,31.081,31.0886,31.0657,31.0733,57268.0
2016-07-22 12:55:00,40.76,40.76,40.68,40.69,52479.0,31.081,31.081,31.02,31.0276,52479.0
2016-07-22 13:00:00,40.69,40.71,40.65,40.69,28425.0,31.0276,31.0428,30.9971,31.0276,28425.0
2016-07-22 13:05:00,40.69,40.77,40.67,40.76,95219.0,31.0276,31.0886,31.0123,31.081,95219.0
2016-07-22 13:10:00,40.76,40.78,40.72,40.72,19322.0,31.081,31.0962,31.0505,31.0505,19322.0
2016-07-22 13:15:00,40.72,40.73,40.64,40.65,78786.0,31.0505,31.0581,30.9895,30.9971,78786.0
2016-07-22 13:20:00,40.65,40.67,40.63,40.67,63549.0,30.9971,31.0123,30.9818,31.0123,63549.0
2016-07-22 13:25:00,40.66,40.67,40.64,40.66,41468.0,31.0047,31.0123,30.9895,31.0047,41468.0
2016-07-22 13:30:00,40.66,40.67,40.63,40.65,94537.0,31.0047,31.0123,30.9818,30.9971,94537.0
2016-07-22 13:35:00,40.65,40.66,40.62,40.62,96975.0,30.9971,31.0047,30.9742,30.9742,96975.0
2016-07-22 13:40:00,40.62,40.64,40.62,40.63,92628.0,30.9742,30.9895,30.9742,30.9818,92628.0
2016-07-22 13:45:00,40.63,40.67,40.62,40.63,135138.0,30.9818,31.0123,30.9742,30.9818,135138.0
2016-07-22 13:50:00,40.62,40.64,40.62,40.62,33302.0,30.9742,30.9895,30.9742,30.9742,33302.0
2016-07-22 13:55:00,40.62,40.65,40.62,40.63,58222.0,30.9742,30.9971,30.9742,30.9818,58222.0
2016-07-22 14:00:00,40.62,40.65,40.62,40.62,50481.0,30.9742,30.9971,30.9742,30.9742,50481.0
2016-07-22 14:05:00,40.62,40.75,40.62,40.74,95632.0,30.9742,31.0733,30.9742,31.0657,95632.0
2016-07-22 14:10:00,40.74,40.74,40.66,40.66,86730.0,31.0657,31.0657,31.0047,31.0047,86730.0
2016-07-22 14:15:00,40.66,40.68,40.65,40.67,31788.0,31.0047,31.02,30.9971,31.0123,31788.0
2016-07-22 14:20:00,40.68,40.69,40.63,40.65,90141.0,31.02,31.0276,30.9818,30.9971,90141.0
2016-07-22 14:25:00,40.65,40.68,40.64,40.65,39370.0,30.9971,31.02,30.9895,30.9971,39370.0
2016-07-22 14:30:00,40.65,40.66,40.64,40.66,46935.0,30.9971,31.0047,30.9895,31.0047,46935.0
2016-07-22 14:35:00,40.65,40.67,40.62,40.64,53041.0,30.9971,31.0123,30.9742,30.9895,53041.0
2016-07-22 14:40:00,40.65,40.66,40.64,40.65,41196.0,30.9971,31.0047,30.9895,30.9971,41196.0
2016-07-22 14:45:00,40.65,40.65,40.62,40.64,31071.0,30.9971,30.9971,30.9742,30.9895,31071.0
2016-07-22 14:50:00,40.63,40.65,40.62,40.63,72015.0,30.9818,30.9971,30.9742,30.9818,72015.0
2016-07-22 14:55:00,40.64,40.65,40.62,40.63,148910.0,30.9895,30.9971,30.9742,30.9818,148910.0
2016-07-22 15:00:00,40.63,40.7,40.63,40.66,46548.0,30.9818,31.0352,30.9818,31.0047,46548.0
2016-07-22 15:05:00,40.66,40.67,40.63,40.64,50898.0,31.0047,31.0123,30.9818,30.9895,50898.0
2016-07-22 15:10:00,40.64,40.66,40.62,40.64,54230.0,30.9895,31.0047,30.9742,30.9895,54230.0
2016-07-22 15:15:00,40.63,40.71,40.62,40.69,75856.0,30.9818,31.0428,30.9742,31.0276,75856.0
2016-07-22 15:20:00,40.69,40.75,40.69,40.71,48691.0,31.0276,31.0733,31.0276,31.0428,48691.0
2016-07-22 15:25:00,40.72,40.76,40.72,40.75,95955.0,31.0505,31.081,31.0505,31.0733,95955.0
2016-07-22 15:30:00,40.74,40.76,40.72,40.75,102512.0,31.0657,31.081,31.0505,31.0733,102512.0
2016-07-22 15:35:00,40.75,40.77,40.73,40.73,94761.0,31.0733,31.0886,31.0581,31.0581,94761.0
2016-07-22 15:40:00,40.74,40.75,40.71,40.72,106196.0,31.0657,31.0733,31.0428,31.0505,106196.0
2016-07-22 15:45:00,40.73,40.75,40.71,40.73,140314.0,31.0581,31.0733,31.0428,31.0581,140314.0
2016-07-22 15:50:00,40.73,40.74,40.7,40.7,177633.0,31.0581,31.0657,31.0352,31.0352,177633.0
2016-07-22 15:55:00,40.71,40.76,40.68,40.76,385768.0,31.0428,31.081,31.02,31.081,385768.0
2016-07-25 09:30:00,40.43,40.67,40.39,40.41,343305.0,30.8293,31.0123,30.7988,30.8141,343305.0
2016-07-25 09:35:00,40.41,40.46,40.39,40.42,379039.0,30.8141,30.8522,30.7988,30.8217,379039.0
2016-07-25 09:40:00,40.41,40.47,40.38,40.43,452191.0,30.8141,30.8598,30.7912,30.8293,452191.0
2016-07-25 09:45:00,40.43,40.61,40.39,40.39,118978.0,30.8293,30.9666,30.7988,30.7988,118978.0
2016-07-25 09:50:00,40.4,40.52,40.39,40.49,89333.0,30.8065,30.898,30.7988,30.8751,89333.0
2016-07-25 09:55:00,40.49,40.59,40.45,40.49,68942.0,30.8751,30.9513,30.8446,30.8751,68942.0
2016-07-25 10:00:00,40.49,40.49,40.41,40.46,47132.0,30.8751,30.8751,30.8141,30.8522,47132.0
2016-07-25 10:05:00,40.46,40.48,40.39,40.45,88450.0,30.8522,30.8675,30.7988,30.8446,88450.0
2016-07-25 10:10:00,40.45,40.47,40.39,40.42,67393.0,30.8446,30.8598,30.7988,30.8217,67393.0
2016-07-25 10:15:00,40.41,40.56,40.41,40.52,78115.0,30.8141,30.9285,30.8141,30.898,78115.0
2016-07-25 10:20:00,40.52,40.52,40.39,40.42,113327.0,30.898,30.898,30.7988,30.8217,113327.0
2016-07-25 10:25:00,40.41,40.47,40.39,40.44,53980.0,30.8141,30.8598,30.7988,30.837,53980.0
2016-07-25 10:30:00,40.44,40.45,40.25,40.26,147045.0,30.837,30.8446,30.6921,30.6997,147045.0
2016-07-25 10:35:00,40.25,40.34,40.15,40.33,149337.0,30.6921,30.7607,30.6158,30.7531,149337.0
2016-07-25 10:40:00,40.33,40.35,40.23,40.26,68720.0,30.7531,30.7683,30.6768,30.6997,68720.0
2016-07-25 10:45:00,40.26,40.27,40.17,40.18,56626.0,30.6997,30.7073,30.6311,30.6387,56626.0
2016-07-25 10:50:00,40.18,40.28,40.16,40.27,57210.0,30.6387,30.7149,30.6234,30.7073,57210.0
2016-07-25 10:55:00,40.28,40.4,40.28,40.33,86023.0,30.7149,30.8065,30.7149,30.7531,86023.0
2016-07-25 11:00:00,40.33,40.39,40.31,40.36,59244.0,30.7531,30.7988,30.7378,30.7759,59244.0
2016-07-25 11:05:00,40.36,40.37,40.17,40.18,124068.0,30.7759,30.7836,30.6311,30.6387,124068.0
2016-07-25 11:10:00,40.17,40.21,40.11,40.12,94408.0,30.6311,30.6616,30.5853,30.5929,94408.0
2016-07-25 11:15:00,40.12,40.15,40.05,40.05,52415.0,30.5929,30.6158,30.5396,30.5396,52415.0
2016-07-25 11:20:00,40.04,40.09,40.0,40.08,60038.0,30.5319,30.5701,30.5014,30.5624,60038.0
2016-07-25 11:25:00,40.09,40.13,40.02,40.06,98710.0,30.5701,30.6006,30.5167,30.5472,98710.0
2016-07-25 11:30:00,40.07,40.15,40.05,40.14,70708.0,30.5548,30.6158,30.5396,30.6082,70708.0
2016-07-25 11:35:00,40.12,40.13,40.02,40.02,89732.0,30.5929,30.6006,30.5167,30.5167,89732.0
2016-07-25 11:40:00,40.02,40.04,39.95,39.96,171326.0,30.5167,30.5319,30.4633,30.4709,171326.0
2016-07-25 11:45:00,39.97,40.03,39.96,39.97,53111.0,30.4786,30.5243,30.4709,30.4786,53111.0
2016-07-25 11:50:00,39.96,40.04,39.96,40.02,54234.0,30.4709,30.5319,30.4709,30.5167,54234.0
2016-07-25 11:55:00,40.03,40.03,39.96,39.96,68685.0,30.5243,30.5243,30.4709,30.4709,68685.0
2016-07-25 12:00:00,39.97,39.98,39.93,39.95,55853.0,30.4786,30.4862,30.4481,30.4633,55853.0
2016-07-25 12:05:00,39.93,39.93,39.9,39.91,49455.0,30.4481,30.4481,30.4252,30.4328,49455.0
2016-07-25 12:10:00,39.91,40.0,39.91,39.99,56916.0,30.4328,30.5014,30.4328,30.4938,56916.0
2016-07-25 12:15:00,40.0,40.03,39.98,40.02,49357.0,30.5014,30.5243,30.4862,30.5167,49357.0
2016-07-25 12:20:00,40.02,40.09,40.01,40.03,43995.0,30.5167,30.5701,30.5091,30.5243,43995.0
2016-07-25 12:25:00,40.02,40.04,39.98,40.0,29692.0,30.5167,30.5319,30.4862,30.5014,29692.0
2016-07-25 12:30:00,40.0,40.01,39.92,39.93,35841.0,30.5014,30.5091,30.4404,30.4481,35841.0
2016-07-25 12:35:00,39.93,39.94,39.86,39.91,57344.0,30.4481,30.4557,30.3947,30.4328,57344.0
2016-07-25 12:40:00,39.92,39.95,39.89,39.91,36693.0,30.4404,30.4633,30.4176,30.4328,36693.0
2016-07-25 12:45:00,39.92,39.97,39.88,39.95,80852.0,30.4404,30.4786,30.4099,30.4633,80852.0
2016-07-25 12:50:00,39.96,39.97,39.85,39.89,53775.0,30.4709,30.4786,30.3871,30.4176,53775.0
2016-07-25 12:55:00,39.89,39.92,39.85,39.86,60326.0,30.4176,30.4404,30.3871,30.3947,60326.0
2016-07-25 13:00:00,39.86,39.93,39.85,39.91,53210.0,30.3947,30.4481,30.3871,30.4328,53210.0
2016-07-25 13:05:00,39.91,39.92,39.85,39.86,34439.0,30.4328,30.4404,30.3871,30.3947,34439.0
2016-07-25 13:10:00,39.86,39.87,39.81,39.83,67324.0,30.3947,30.4023,30.3566,30.3718,67324.0
2016-07-25 13:15:00,39.83,39.87,39.81,39.87,56437.0,30.3718,30.4023,30.3566,30.4023,56437.0
2016-07-25 13:20:00,39.87,39.92,39.86,39.92,39386.0,30.4023,30.4404,30.3947,30.4404,39386.0
2016-07-25 13:25:00,39.92,40.01,39.91,40.01,48233.0,30.4404,30.5091,30.4328,30.5091,48233.0
2016-07-25 13:30:00,40.01,40.02,39.98,40.0,27350.0,30.5091,30.5167,30.4862,30.5014,27350.0
2016-07-25 13:35:00,40.01,40.05,39.96,40.05,52942.0,30.5091,30.5396,30.4709,30.5396,52942.0
2016-07-25 13:40:00,40.04,40.11,40.04,40.08,75437.0,30.5319,30.5853,30.5319,30.5624,75437.0
2016-07-25 13:45:00,40.09,40.09,40.02,40.04,39952.0,30.5701,30.5701,30.5167,30.5319,39952.0
2016-07-25 13:50:00,40.04,40.06,40.01,40.02,22465.0,30.5319,30.5472,30.5091,30.5167,22465.0
2016-07-25 13:55:00,40.02,40.08,40.0,40.08,38912.0,30.5167,30.5624,30.5014,30.5624,38912.0
2016-07-25 14:00:00,40.07,40.07,40.04,40.05,20714.0,30.5548,30.5548,30.5319,30.5396,20714.0
2016-07-25 14:05:00,40.04,40.15,40.04,40.14,48591.0,30.5319,30.6158,30.5319,30.6082,48591.0
2016-07-25 14:10:00,40.14,40.15,40.06,40.07,39017.0,30.6082,30.6158,30.5472,30.5548,39017.0
2016-07-25 14:15:00,40.08,40.09,40.02,40.02,40208.0,30.5624,30.5701,30.5167,30.5167,40208.0
2016-07-25 14:20:00,40.02,40.05,40.0,40.04,46141.0,30.5167,30.5396,30.5014,30.5319,46141.0
2016-07-25 14:25:00,40.04,40.1,40.03,40.04,49180.0,30.5319,30.5777,30.5243,30.5319,49180.0
2016-07-25 14:30:00,40.04,40.07,40.03,40.05,39655.0,30.5319,30.5548,30.5243,30.5396,39655.0
2016-07-25 14:35:00,40.05,40.1,40.03,40.05,26929.0,30.5396,30.5777,30.5243,30.5396,26929.0
2016-07-25 14:40:00,40.04,40.05,40.0,40.01,34054.0,30.5319,30.5396,30.5014,30.5091,34054.0
2016-07-25 14:45:00,40.01,40.08,40.0,40.06,99519.0,30.5091,30.5624,30.5014,30.5472,99519.0
2016-07-25 14:50:00,40.06,40.09,40.03,40.04,52552.0,30.5472,30.5701,30.5243,30.5319,52552.0
2016-07-25 14:55:00,40.04,40.06,40.01,40.02,45100.0,30.5319,30.5472,30.5091,30.5167,45100.0
2016-07-25 15:00:00,40.02,40.04,40.01,40.04,59343.0,30.5167,30.5319,30.5091,30.5319,59343.0
2016-07-25 15:05:00,40.04,40.1,40.03,40.07,108645.0,30.5319,30.5777,30.5243,30.5548,108645.0
2016-07-25 15:10:00,40.06,40.12,40.06,40.1,64373.0,30.5472,30.5929,30.5472,30.5777,64373.0
2016-07-25 15:15:00,40.11,40.13,40.09,40.11,58106.0,30.5853,30.6006,30.5701,30.5853,58106.0
2016-07-25 15:20:00,40.11,40.13,40.09,40.1,52735.0,30.5853,30.6006,30.5701,30.5777,52735.0
2016-07-25 15:25:00,40.1,40.14,40.09,40.12,87916.0,30.5777,30.6082,30.5701,30.5929,87916.0
2016-07-25 15:30:00,40.13,40.2,40.11,40.2,108745.0,30.6006,30.6539,30.5853,30.6539,108745.0
2016-07-25 15:35:00,40.2,40.22,40.15,40.21,86226.0,30.6539,30.6692,30.6158,30.6616,86226.0
2016-07-25 15:40:00,40.21,40.22,40.16,40.2,90479.0,30.6616,30.6692,30.6234,30.6539,90479.0
2016-07-25 15:45:00,40.2,40.24,40.19,40.23,96457.0,30.6539,30.6844,30.6463,30.6768,96457.0
2016-07-25 15:50:00,40.23,40.24,40.21,40.23,122795.0,30.6768,30.6844,30.6616,30.6768,122795.0
2016-07-25 15:55:00,40.23,40.26,40.2,40.25,366399.0,30.6768,30.6997,30.6539,30.6921,366399.0
2016-07-26 09:30:00,40.1,40.2,39.95,40.17,172179.0,30.5777,30.6539,30.4633,30.6311,172179.0
2016-07-26 09:35:00,40.17,40.37,40.08,40.26,110755.0,30.6311,30.7836,30.5624,30.6997,110755.0
2016-07-26 09:40:00,40.27,40.66,40.26,40.59,131549.0,30.7073,31.0047,30.6997,30.9513,131549.0
2016-07-26 09:45:00,40.59,40.62,40.42,40.48,80671.0,30.9513,30.9742,30.8217,30.8675,80671.0
2016-07-26 09:50:00,40.48,40.51,40.28,40.34,83260.0,30.8675,30.8903,30.7149,30.7607,83260.0
2016-07-26 09:55:00,40.36,40.37,40.13,40.14,96108.0,30.7759,30.7836,30.6006,30.6082,96108.0
2016-07-26 10:00:00,40.16,40.42,40.16,40.4,78636.0,30.6234,30.8217,30.6234,30.8065,78636.0
2016-07-26 10:05:00,40.4,40.45,40.24,40.25,75247.0,30.8065,30.8446,30.6844,30.6921,75247.0
2016-07-26 10:10:00,40.25,40.35,40.23,40.32,61942.0,30.6921,30.7683,30.6768,30.7454,61942.0
2016-07-26 10:15:00,40.31,40.33,40.23,40.26,61639.0,30.7378,30.7531,30.6768,30.6997,61639.0
2016-07-26 10:20:00,40.27,40.33,40.23,40.25,82596.0,30.7073,30.7531,30.6768,30.6921,82596.0
2016-07-26 10:25:00,40.26,40.43,40.26,40.34,53863.0,30.6997,30.8293,30.6997,30.7607,53863.0
2016-07-26 10:30:00,40.33,40.42,40.24,40.26,97588.0,30.7531,30.8217,30.6844,30.6997,97588.0
2016-07-26 10:35:00,40.26,40.34,40.24,40.28,42694.0,30.6997,30.7607,30.6844,30.7149,42694.0
2016-07-26 10:40:00,40.28,40.34,40.22,40.29,46977.0,30.7149,30.7607,30.6692,30.7226,46977.0
2016-07-26 10:45:00,40.29,40.35,40.25,40.32,63290.0,30.7226,30.7683,30.6921,30.7454,63290.0
2016-07-26 10:50:00,40.31,40.36,40.17,40.22,70769.0,30.7378,30.7759,30.6311,30.6692,70769.0
2016-07-26 10:55:00,40.22,40.29,40.15,40.16,91187.0,30.6692,30.7226,30.6158,30.6234,91187.0
2016-07-26 11:00:00,40.15,40.33,40.13,40.3,59881.0,30.6158,30.7531,30.6006,30.7302,59881.0
2016-07-26 11:05:00,40.3,40.33,40.21,40.33,47894.0,30.7302,30.7531,30.6616,30.7531,47894.0
2016-07-26 11:10:00,40.33,40.43,40.27,40.43,58380.0,30.7531,30.8293,30.7073,30.8293,58380.0
2016-07-26 11:15:00,40.43,40.61,40.42,40.55,94991.0,30.8293,30.9666,30.8217,30.9208,94991.0
2016-07-26 11:20:00,40.55,40.61,40.5,40.55,96066.0,30.9208,30.9666,30.8827,30.9208,96066.0
2016-07-26 11:25:00,40.54,40.6,40.5,40.6,107780.0,30.9132,30.959,30.8827,30.959,107780.0
2016-07-26 11:30:00,40.59,40.61,40.54,40.6,90281.0,30.9513,30.9666,30.9132,30.959,90281.0
2016-07-26 11:35:00,40.6,40.74,40.6,40.74,80708.0,30.959,31.0657,30.959,31.0657,80708.0
2016-07-26 11:40:00,40.74,40.81,40.72,40.75,107733.0,31.0657,31.1191,31.0505,31.0733,107733.0
2016-07-26 11:45:00,40.74,40.8,40.72,40.76,64938.0,31.0657,31.1115,31.0505,31.081,64938.0
2016-07-26 11:50:00,40.76,40.87,40.72,40.72,58302.0,31.081,31.1648,31.0505,31.0505,58302.0
2016-07-26 11:55:00,40.72,40.75,40.65,40.68,45636.0,31.0505,31.0733,30.9971,31.02,45636.0
2016-07-26 12:00:00,40.68,40.69,40.63,40.68,51492.0,31.02,31.0276,30.9818,31.02,51492.0
2016-07-26 12:05:00,40.68,40.75,40.68,40.75,42722.0,31.02,31.0733,31.02,31.0733,42722.0
2016-07-26 12:10:00,40.75,40.75,40.68,40.73,47542.0,31.0733,31.0733,31.02,31.0581,47542.0
2016-07-26 12:15:00,40.73,40.82,40.71,40.78,57623.0,31.0581,31.1267,31.0428,31.0962,57623.0
2016-07-26 12:20:00,40.78,40.85,40.77,40.8,40697.0,31.0962,31.1496,31.0886,31.1115,40697.0
2016-07-26 12:25:00,40.8,40.86,40.78,40.78,40408.0,31.1115,31.1572,31.0962,31.0962,40408.0
2016-07-26 12:30:00,40.78,40.81,40.77,40.79,30155.0,31.0962,31.1191,31.0886,31.1038,30155.0
2016-07-26 12:35:00,40.79,40.83,40.77,40.81,34926.0,31.1038,31.1343,31.0886,31.1191,34926.0
2016-07-26 12:40:00,40.8,40.83,40.78,40.8,41875.0,31.1115,31.1343,31.0962,31.1115,41875.0
2016-07-26 12:45:00,40.79,40.8,40.73,40.76,44748.0,31.1038,31.1115,31.0581,31.081,44748.0
2016-07-26 12:50:00,40.75,40.76,40.69,40.72,34133.0,31.0733,31.081,31.0276,31.0505,34133.0
2016-07-26 12:55:00,40.71,40.72,40.69,40.69,25691.0,31.0428,31.0505,31.0276,31.0276,25691.0
2016-07-26 13:00:00,40.7,40.71,40.66,40.69,37896.0,31.0352,31.0428,31.0047,31.0276,37896.0
2016-07-26 13:05:00,40.7,40.72,40.67,40.69,30019.0,31.0352,31.0505,31.0123,31.0276,30019.0
2016-07-26 13:10:00,40.69,40.74,40.65,40.72,51511.0,31.0276,31.0657,30.9971,31.0505,51511.0
2016-07-26 13:15:00,40.72,40.77,40.71,40.74,40305.0,31.0505,31.0886,31.0428,31.0657,40305.0
2016-07-26 13:20:00,40.73,40.74,40.6,40.6,43927.0,31.0581,31.0657,30.959,30.959,43927.0
2016-07-26 13:25:00,40.61,40.63,40.57,40.57,43891.0,30.9666,30.9818,30.9361,30.9361,43891.0
2016-07-26 13:30:00,40.57,40.61,40.56,40.57,62402.0,30.9361,30.9666,30.9285,30.9361,62402.0
2016-07-26 13:35:00,40.56,40.6,40.53,40.58,37497.0,30.9285,30.959,30.9056,30.9437,37497.0
2016-07-26 13:40:00,40.57,40.6,40.55,40.57,32295.0,30.9361,30.959,30.9208,30.9361,32295.0
2016-07-26 13:45:00,40.57,40.61,40.55,40.59,35350.0,30.9361,30.9666,30.9208,30.9513,35350.0
2016-07-26 13:50:00,40.59,40.62,40.58,40.61,32939.0,30.9513,30.9742,30.9437,30.9666,32939.0
2016-07-26 13:55:00,40.62,40.66,40.61,40.66,50624.0,30.9742,31.0047,30.9666,31.0047,50624.0
2016-07-26 14:00:00,40.65,40.67,40.58,40.59,43587.0,30.9971,31.0123,30.9437,30.9513,43587.0
2016-07-26 14:05:00,40.59,40.61,40.52,40.53,31932.0,30.9513,30.9666,30.898,30.9056,31932.0
2016-07-26 14:10:00,40.53,40.59,40.5,40.58,41004.0,30.9056,30.9513,30.8827,30.9437,41004.0
2016-07-26 14:15:00,40.58,40.62,40.56,40.58,30342.0,30.9437,30.9742,30.9285,30.9437,30342.0
2016-07-26 14:20:00,40.58,40.67,40.58,40.66,32733.0,30.9437,31.0123,30.9437,31.0047,32733.0
2016-07-26 14:25:00,40.66,40.76,40.66,40.7,70476.0,31.0047,31.081,31.0047,31.0352,70476.0
2016-07-26 14:30:00,40.7,40.72,40.59,40.59,59941.0,31.0352,31.0505,30.9513,30.9513,59941.0
2016-07-26 14:35:00,40.59,40.64,40.58,40.6,55002.0,30.9513,30.9895,30.9437,30.959,55002.0
2016-07-26 14:40:00,40.6,40.7,40.6,40.67,111506.0,30.959,31.0352,30.959,31.0123,111506.0
2016-07-26 14:45:00,40.68,40.73,40.65,40.66,38311.0,31.02,31.0581,30.9971,31.0047,38311.0
2016-07-26 14:50:00,40.66,40.71,40.64,40.69,34917.0,31.0047,31.0428,30.9895,31.0276,34917.0
2016-07-26 14:55:00,40.69,40.69,40.62,40.63,34312.0,31.0276,31.0276,30.9742,30.9818,34312.0
2016-07-26 15:00:00,40.64,40.69,40.62,40.68,36680.0,30.9895,31.0276,30.9742,31.02,36680.0
2016-07-26 15:05:00,40.69,40.75,40.67,40.74,41390.0,31.0276,31.0733,31.0123,31.0657,41390.0
2016-07-26 15:10:00,40.73,40.75,40.71,40.74,55399.0,31.0581,31.0733,31.0428,31.0657,55399.0
2016-07-26 15:15:00,40.74,40.77,40.7,40.72,80697.0,31.0657,31.0886,31.0352,31.0505,80697.0
2016-07-26 15:20:00,40.72,40.84,40.72,40.8,136540.0,31.0505,31.142,31.0505,31.1115,136540.0
2016-07-26 15:25:00,40.81,40.85,40.79,40.83,92983.0,31.1191,31.1496,31.1038,31.1343,92983.0
2016-07-26 15:30:00,40.83,40.85,40.81,40.82,68278.0,31.1343,31.1496,31.1191,31.1267,68278.0
2016-07-26 15:35:00,40.82,40.85,40.79,40.8,62158.0,31.1267,31.1496,31.1038,31.1115,62158.0
2016-07-26 15:40:00,40.79,40.85,40.77,40.84,94264.0,31.1038,31.1496,31.0886,31.142,94264.0
2016-07-26 15:45:00,40.83,40.84,40.8,40.8,107962.0,31.1343,31.142,31.1115,31.1115,107962.0
2016-07-26 15:50:00,40.8,40.82,40.78,40.82,120653.0,31.1115,31.1267,31.0962,31.1267,120653.0
2016-07-26 15:55:00,40.81,40.82,40.79,40.79,229376.0,31.1191,31.1267,31.1038,31.1038,229376.0
2016-07-27 09:30:00,40.94,41.08,40.8,41.04,158019.0,31.2182,31.325,31.1115,31.2945,158019.0
2016-07-27 09:35:00,41.02,41.2,40.99,41.06,170540.0,31.2792,31.4165,31.2563,31.3097,170540.0
2016-07-27 09:40:00,41.07,41.37,41.02,41.33,140393.0,31.3174,31.5461,31.2792,31.5156,140393.0
2016-07-27 09:45:00,41.33,41.41,41.24,41.32,87949.0,31.5156,31.5766,31.447,31.508,87949.0
2016-07-27 09:50:00,41.33,41.33,41.25,41.28,146821.0,31.5156,31.5156,31.4546,31.4775,146821.0
2016-07-27 09:55:00,41.29,41.35,41.16,41.33,93525.0,31.4851,31.5309,31.386,31.5156,93525.0
2016-07-27 10:00:00,41.33,41.37,41.24,41.34,100232.0,31.5156,31.5461,31.447,31.5232,100232.0
2016-07-27 10:05:00,41.35,41.38,41.27,41.29,88612.0,31.5309,31.5537,31.4699,31.4851,88612.0
2016-07-27 10:10:00,41.3,41.36,41.28,41.31,56233.0,31.4927,31.5385,31.4775,31.5004,56233.0
2016-07-27 10:15:00,41.3,41.39,41.3,41.36,77023.0,31.4927,31.5614,31.4927,31.5385,77023.0
2016-07-27 10:20:00,41.36,41.43,41.3,41.43,120389.0,31.5385,31.5919,31.4927,31.5919,120389.0
2016-07-27 10:25:00,41.43,41.44,41.29,41.32,82292.0,31.5919,31.5995,31.4851,31.508,82292.0
2016-07-27 10:30:00,41.32,41.33,40.84,40.86,291288.0,31.508,31.5156,31.142,31.1572,291288.0
2016-07-27 10:35:00,40.84,40.89,40.76,40.81,162790.0,31.142,31.1801,31.081,31.1191,162790.0
2016-07-27 10:40:00,40.8,40.81,40.58,40.65,174043.0,31.1115,31.1191,30.9437,30.9971,174043.0
2016-07-27 10:45:00,40.64,40.67,40.47,40.5,88712.0,30.9895,31.0123,30.8598,30.8827,88712.0
2016-07-27 10:50:00,40.5,40.58,40.46,40.53,370937.0,30.8827,30.9437,30.8522,30.9056,370937.0
2016-07-27 10:55:00,40.53,40.62,40.5,40.55,332063.0,30.9056,30.9742,30.8827,30.9208,332063.0
2016-07-27 11:00:00,40.56,40.58,40.42,40.52,187395.0,30.9285,30.9437,30.8217,30.898,187395.0
2016-07-27 11:05:00,40.52,40.65,40.52,40.52,211625.0,30.898,30.9971,30.898,30.898,211625.0
2016-07-27 11:10:00,40.52,40.6,40.44,40.45,156660.0,30.898,30.959,30.837,30.8446,156660.0
2016-07-27 11:15:00,40.44,40.44,40.33,40.34,69017.0,30.837,30.837,30.7531,30.7607,69017.0
2016-07-27 11:20:00,40.34,40.37,40.21,40.26,124232.0,30.7607,30.7836,30.6616,30.6997,124232.0
2016-07-27 11:25:00,40.27,40.36,40.23,40.3,139276.0,30.7073,30.7759,30.6768,30.7302,139276.0
2016-07-27 11:30:00,40.3,40.31,40.13,40.21,87245.0,30.7302,30.7378,30.6006,30.6616,87245.0
2016-07-27 11:35:00,40.22,40.32,40.15,40.19,93624.0,30.6692,30.7454,30.6158,30.6463,93624.0
2016-07-27 11:40:00,40.19,40.32,40.16,40.3,75102.0,30.6463,30.7454,30.6234,30.7302,75102.0
2016-07-27 11:45:00,40.29,40.31,40.23,40.28,92546.0,30.7226,30.7378,30.6768,30.7149,92546.0
2016-07-27 11:50:00,40.28,40.33,40.19,40.31,107933.0,30.7149,30.7531,30.6463,30.7378,107933.0
2016-07-27 11:55:00,40.32,40.37,40.28,40.31,69289.0,30.7454,30.7836,30.7149,30.7378,69289.0
2016-07-27 12:00:00,40.3,40.3,40.25,40.26,65024.0,30.7302,30.7302,30.6921,30.6997,65024.0
2016-07-27 12:05:00,40.26,40.31,40.24,40.25,95087.0,30.6997,30.7378,30.6844,30.6921,95087.0
2016-07-27 12:10:00,40.25,40.25,40.14,40.21,115134.0,30.6921,30.6921,30.6082,30.6616,115134.0
2016-07-27 12:15:00,40.21,40.28,40.2,40.26,84866.0,30.6616,30.7149,30.6539,30.6997,84866.0
2016-07-27 12:20:00,40.25,40.31,40.23,40.27,192212.0,30.6921,30.7378,30.6768,30.7073,192212.0
2016-07-27 12:25:00,40.27,40.28,40.22,40.27,49597.0,30.7073,30.7149,30.6692,30.7073,49597.0
2016-07-27 12:30:00,40.27,40.3,40.17,40.23,67054.0,30.7073,30.7302,30.6311,30.6768,67054.0
2016-07-27 12:35:00,40.23,40.3,40.19,40.28,62619.0,30.6768,30.7302,30.6463,30.7149,62619.0
2016-07-27 12:40:00,40.29,40.3,40.24,40.29,73836.0,30.7226,30.7302,30.6844,30.7226,73836.0
2016-07-27 12:45:00,40.3,40.32,40.24,40.26,40283.0,30.7302,30.7454,30.6844,30.6997,40283.0
2016-07-27 12:50:00,40.27,40.28,40.16,40.2,72483.0,30.7073,30.7149,30.6234,30.6539,72483.0
2016-07-27 12:55:00,40.19,40.2,40.1,40.14,65089.0,30.6463,30.6539,30.5777,30.6082,65089.0
2016-07-27 13:00:00,40.15,40.17,40.04,40.07,81768.0,30.6158,30.6311,30.5319,30.5548,81768.0
2016-07-27 13:05:00,40.06,40.1,40.04,40.07,51796.0,30.5472,30.5777,30.5319,30.5548,51796.0
2016-07-27 13:10:00,40.07,40.07,40.0,40.03,50647.0,30.5548,30.5548,30.5014,30.5243,50647.0
2016-07-27 13:15:00,40.04,40.06,40.0,40.03,40742.0,30.5319,30.5472,30.5014,30.5243,40742.0
2016-07-27 13:20:00,40.02,40.13,40.02,40.13,49659.0,30.5167,30.6006,30.5167,30.6006,49659.0
2016-07-27 13:25:00,40.12,40.14,40.09,40.11,35321.0,30.5929,30.6082,30.5701,30.5853,35321.0
2016-07-27 13:30:00,40.11,40.13,40.07,40.08,66755.0,30.5853,30.6006,30.5548,30.5624,66755.0
2016-07-27 13:35:00,40.09,40.2,40.08,40.17,75680.0,30.5701,30.6539,30.5624,30.6311,75680.0
2016-07-27 13:40:00,40.17,40.21,40.15,40.21,65325.0,30.6311,30.6616,30.6158,30.6616,65325.0
2016-07-27 13:45:00,40.21,40.28,40.21,40.28,61252.0,30.6616,30.7149,30.6616,30.7149,61252.0
2016-07-27 13:50:00,40.27,40.28,40.2,40.23,77607.0,30.7073,30.7149,30.6539,30.6768,77607.0
2016-07-27 13:55:00,40.22,40.27,40.17,40.26,39818.0,30.6692,30.7073,30.6311,30.6997,39818.0
2016-07-27 14:00:00,40.25,40.31,40.1,40.22,86726.0,30.6921,30.7378,30.5777,30.6692,86726.0
2016-07-27 14:05:00,40.2,40.26,40.13,40.15,61750.0,30.6539,30.6997,30.6006,30.6158,61750.0
2016-07-27 14:10:00,40.15,40.2,40.01,40.02,117923.0,30.6158,30.6539,30.5091,30.5167,117923.0
2016-07-27 14:15:00,40.01,40.24,40.0,40.22,130195.0,30.5091,30.6844,30.5014,30.6692,130195.0
2016-07-27 14:20:00,40.21,40.24,40.12,40.12,80789.0,30.6616,30.6844,30.5929,30.5929,80789.0
2016-07-27 14:25:00,40.12,40.14,40.04,40.09,97082.0,30.5929,30.6082,30.5319,30.5701,97082.0
2016-07-27 14:30:00,40.09,40.13,40.07,40.08,66890.0,30.5701,30.6006,30.5548,30.5624,66890.0
2016-07-27 14:35:00,40.08,40.17,40.07,40.1,75928.0,30.5624,30.6311,30.5548,30.5777,75928.0
2016-07-27 14:40:00,40.1,40.19,40.07,40.19,71384.0,30.5777,30.6463,30.5548,30.6463,71384.0
2016-07-27 14:45:00,40.18,40.18,40.09,40.12,55457.0,30.6387,30.6387,30.5701,30.5929,55457.0
2016-07-27 14:50:00,40.11,40.15,40.07,40.11,60727.0,30.5853,30.6158,30.5548,30.5853,60727.0
2016-07-27 14:55:00,40.11,40.13,40.07,40.11,50618.0,30.5853,30.6006,30.5548,30.5853,50618.0
2016-07-27 15:00:00,40.11,40.17,40.09,40.11,83890.0,30.5853,30.6311,30.5701,30.5853,83890.0
2016-07-27 15:05:00,40.11,40.16,40.03,40.03,104144.0,30.5853,30.6234,30.5243,30.5243,104144.0
2016-07-27 15:10:00,40.03,40.09,40.02,40.09,73045.0,30.5243,30.5701,30.5167,30.5701,73045.0
2016-07-27 15:15:00,40.1,40.25,40.1,40.23,106211.0,30.5777,30.6921,30.5777,30.6768,106211.0
2016-07-27 15:20:00,40.24,40.28,40.19,40.2,157951.0,30.6844,30.7149,30.6463,30.6539,157951.0
2016-07-27 15:25:00,40.2,40.2,40.08,40.13,100922.0,30.6539,30.6539,30.5624,30.6006,100922.0
2016-07-27 15:30:00,40.13,40.15,40.09,40.12,139614.0,30.6006,30.6158,30.5701,30.5929,139614.0
2016-07-27 15:35:00,40.11,40.14,40.09,40.09,171291.0,30.5853,30.6082,30.5701,30.5701,171291.0
2016-07-27 15:40:00,40.09,40.16,40.09,40.11,194713.0,30.5701,30.6234,30.5701,30.5853,194713.0
2016-07-27 15:45:00,40.11,40.12,40.0,40.02,253744.0,30.5853,30.5929,30.5014,30.5167,253744.0
2016-07-27 15:50:00,40.02,40.08,40.0,40.06,284654.0,30.5167,30.5624,30.5014,30.5472,284654.0
2016-07-27 15:55:00,40.05,40.1,40.02,40.1,354851.0,30.5396,30.5777,30.5167,30.5777,354851.0
2016-07-28 09:30:00,40.25,40.71,40.18,40.53,352198.0,30.6921,31.0428,30.6387,30.9056,352198.0
2016-07-28 09:35:00,40.53,40.54,40.32,40.38,212908.0,30.9056,30.9132,30.7454,30.7912,212908.0
2016-07-28 09:40:00,40.39,40.48,40.0,40.31,518141.0,30.7988,30.8675,30.5014,30.7378,518141.0
2016-07-28 09:45:00,40.32,40.53,40.28,40.5,231767.0,30.7454,30.9056,30.7149,30.8827,231767.0
2016-07-28 09:50:00,40.49,40.75,40.48,40.75,190134.0,30.8751,31.0733,30.8675,31.0733,190134.0
2016-07-28 09:55:00,40.75,40.77,40.48,40.5,176237.0,31.0733,31.0886,30.8675,30.8827,176237.0
2016-07-28 10:00:00,40.51,40.54,40.33,40.34,128744.0,30.8903,30.9132,30.7531,30.7607,128744.0
2016-07-28 10:05:00,40.36,40.5,40.27,40.45,121993.0,30.7759,30.8827,30.7073,30.8446,121993.0
2016-07-28 10:10:00,40.45,40.45,40.03,40.03,182635.0,30.8446,30.8446,30.5243,30.5243,182635.0
2016-07-28 10:15:00,40.03,40.09,39.93,40.04,120812.0,30.5243,30.5701,30.4481,30.5319,120812.0
2016-07-28 10:20:00,40.02,40.02,39.8,39.87,212636.0,30.5167,30.5167,30.3489,30.4023,212636.0
2016-07-28 10:25:00,39.87,40.01,39.87,39.89,148656.0,30.4023,30.5091,30.4023,30.4176,148656.0
2016-07-28 10:30:00,39.9,40.07,39.9,40.05,293633.0,30.4252,30.5548,30.4252,30.5396,293633.0
2016-07-28 10:35:00,40.04,40.04,39.7,39.74,367391.0,30.5319,30.5319,30.2727,30.3032,367391.0
2016-07-28 10:40:00,39.75,39.79,39.71,39.76,247330.0,30.3108,30.3413,30.2803,30.3184,247330.0
2016-07-28 10:45:00,39.77,39.9,39.67,39.9,201344.0,30.3261,30.4252,30.2498,30.4252,201344.0
2016-07-28 10:50:00,39.91,39.92,39.67,39.69,135650.0,30.4328,30.4404,30.2498,30.2651,135650.0
2016-07-28 10:55:00,39.68,39.76,39.67,39.67,118671.0,30.2574,30.3184,30.2498,30.2498,118671.0
2016-07-28 11:00:00,39.68,39.86,39.68,39.84,80906.0,30.2574,30.3947,30.2574,30.3794,80906.0
2016-07-28 11:05:00,39.84,39.99,39.76,39.89,267621.0,30.3794,30.4938,30.3184,30.4176,267621.0
2016-07-28 11:10:00,39.91,39.96,39.82,39.92,64733.0,30.4328,30.4709,30.3642,30.4404,64733.0
2016-07-28 11:15:00,39.93,39.97,39.85,39.91,107625.0,30.4481,30.4786,30.3871,30.4328,107625.0
2016-07-28 11:20:00,39.91,39.99,39.89,39.94,71095.0,30.4328,30.4938,30.4176,30.4557,71095.0
2016-07-28 11:25:00,39.93,40.06,39.93,40.02,71876.0,30.4481,30.5472,30.4481,30.5167,71876.0
2016-07-28 11:30:00,40.03,40.1,39.96,39.99,59352.0,30.5243,30.5777,30.4709,30.4938,59352.0
2016-07-28 11:35:00,39.99,40.06,39.97,40.06,69793.0,30.4938,30.5472,30.4786,30.5472,69793.0
2016-07-28 11:40:00,40.05,40.13,40.02,40.13,84794.0,30.5396,30.6006,30.5167,30.6006,84794.0
2016-07-28 11:45:00,40.15,40.21,40.12,40.18,95353.0,30.6158,30.6616,30.5929,30.6387,95353.0
2016-07-28 11:50:00,40.19,40.21,40.15,40.21,91791.0,30.6463,30.6616,30.6158,30.6616,91791.0
2016-07-28 11:55:00,40.21,40.5,40.2,40.48,195505.0,30.6616,30.8827,30.6539,30.8675,195505.0
2016-07-28 12:00:00,40.48,40.48,40.36,40.42,109366.0,30.8675,30.8675,30.7759,30.8217,109366.0
2016-07-28 12:05:00,40.41,40.61,40.31,40.59,219865.0,30.8141,30.9666,30.7378,30.9513,219865.0
2016-07-28 12:10:00,40.59,40.61,40.48,40.5,116048.0,30.9513,30.9666,30.8675,30.8827,116048.0
2016-07-28 12:15:00,40.5,40.57,40.46,40.51,133443.0,30.8827,30.9361,30.8522,30.8903,133443.0
2016-07-28 12:20:00,40.51,40.55,40.37,40.38,81568.0,30.8903,30.9208,30.7836,30.7912,81568.0
2016-07-28 12:25:00,40.4,40.41,40.31,40.35,48219.0,30.8065,30.8141,30.7378,30.7683,48219.0
2016-07-28 12:30:00,40.36,40.48,40.36,40.45,92893.0,30.7759,30.8675,30.7759,30.8446,92893.0
2016-07-28 12:35:00,40.45,40.45,40.3,40.31,95647.0,30.8446,30.8446,30.7302,30.7378,95647.0
2016-07-28 12:40:00,40.31,40.31,40.17,40.24,111357.0,30.7378,30.7378,30.6311,30.6844,111357.0
2016-07-28 12:45:00,40.23,40.27,40.2,40.22,95424.0,30.6768,30.7073,30.6539,30.6692,95424.0
2016-07-28 12:50:00,40.22,40.27,40.17,40.17,41888.0,30.6692,30.7073,30.6311,30.6311,41888.0
2016-07-28 12:55:00,40.17,40.2,40.05,40.1,112119.0,30.6311,30.6539,30.5396,30.5777,112119.0
2016-07-28 13:00:00,40.09,40.1,40.03,40.05,75663.0,30.5701,30.5777,30.5243,30.5396,75663.0
2016-07-28 13:05:00,40.05,40.09,40.02,40.02,93264.0,30.5396,30.5701,30.5167,30.5167,93264.0
2016-07-28 13:10:00,40.02,40.04,39.92,39.93,167482.0,30.5167,30.5319,30.4404,30.4481,167482.0
2016-07-28 13:15:00,39.92,39.95,39.87,39.88,103301.0,30.4404,30.4633,30.4023,30.4099,103301.0
2016-07-28 13:20:00,39.87,39.88,39.77,39.85,87116.0,30.4023,30.4099,30.3261,30.3871,87116.0
2016-07-28 13:25:00,39.85,39.94,39.8,39.94,76504.0,30.3871,30.4557,30.3489,30.4557,76504.0
2016-07-28 13:30:00,39.94,39.99,39.89,39.98,64077.0,30.4557,30.4938,30.4176,30.4862,64077.0
2016-07-28 13:35:00,39.98,39.99,39.9,39.92,43210.0,30.4862,30.4938,30.4252,30.4404,43210.0
2016-07-28 13:40:00,39.92,39.94,39.75,39.79,107553.0,30.4404,30.4557,30.3108,30.3413,107553.0
2016-07-28 13:45:00,39.79,39.9,39.77,39.88,70730.0,30.3413,30.4252,30.3261,30.4099,70730.0
2016-07-28 13:50:00,39.88,39.92,39.84,39.91,102584.0,30.4099,30.4404,30.3794,30.4328,102584.0
2016-07-28 13:55:00,39.91,39.98,39.91,39.97,60884.0,30.4328,30.4862,30.4328,30.4786,60884.0
2016-07-28 14:00:00,39.97,40.0,39.94,39.97,73082.0,30.4786,30.5014,30.4557,30.4786,73082.0
2016-07-28 14:05:00,39.98,40.03,39.97,40.02,86694.0,30.4862,30.5243,30.4786,30.5167,86694.0
2016-07-28 14:10:00,40.01,40.05,40.0,40.05,92280.0,30.5091,30.5396,30.5014,30.5396,92280.0
2016-07-28 14:15:00,40.05,40.21,40.05,40.19,112220.0,30.5396,30.6616,30.5396,30.6463,112220.0
2016-07-28 14:20:00,40.2,40.25,40.13,40.2,100250.0,30.6539,30.6921,30.6006,30.6539,100250.0
2016-07-28 14:25:00,40.2,40.21,40.01,40.01,69806.0,30.6539,30.6616,30.5091,30.5091,69806.0
2016-07-28 14:30:00,40.01,40.04,40.0,40.04,73366.0,30.5091,30.5319,30.5014,30.5319,73366.0
2016-07-28 14:35:00,40.04,40.1,40.03,40.09,57182.0,30.5319,30.5777,30.5243,30.5701,57182.0
2016-07-28 14:40:00,40.09,40.2,40.06,40.18,66136.0,30.5701,30.6539,30.5472,30.6387,66136.0
2016-07-28 14:45:00,40.18,40.19,40.09,40.13,92757.0,30.6387,30.6463,30.5701,30.6006,92757.0
2016-07-28 14:50:00,40.13,40.17,40.12,40.16,69349.0,30.6006,30.6311,30.5929,30.6234,69349.0
2016-07-28 14:55:00,40.17,40.25,40.16,40.21,100268.0,30.6311,30.6921,30.6234,30.6616,100268.0
2016-07-28 15:00:00,40.2,40.2,40.15,40.16,111278.0,30.6539,30.6539,30.6158,30.6234,111278.0
2016-07-28 15:05:00,40.16,40.2,40.16,40.18,80696.0,30.6234,30.6539,30.6234,30.6387,80696.0
2016-07-28 15:10:00,40.18,40.22,40.17,40.21,84682.0,30.6387,30.6692,30.6311,30.6616,84682.0
2016-07-28 15:15:00,40.21,40.24,40.18,40.21,121742.0,30.6616,30.6844,30.6387,30.6616,121742.0
2016-07-28 15:20:00,40.21,40.27,40.2,40.27,79796.0,30.6616,30.7073,30.6539,30.7073,79796.0
2016-07-28 15:25:00,40.27,40.27,40.22,40.26,82422.0,30.7073,30.7073,30.6692,30.6997,82422.0
2016-07-28 15:30:00,40.25,40.29,40.25,40.27,171307.0,30.6921,30.7226,30.6921,30.7073,171307.0
2016-07-28 15:35:00,40.27,40.3,40.22,40.29,114637.0,30.7073,30.7302,30.6692,30.7226,114637.0
2016-07-28 15:40:00,40.29,40.3,40.25,40.29,118636.0,30.7226,30.7302,30.6921,30.7226,118636.0
2016-07-28 15:45:00,40.29,40.35,40.28,40.34,175864.0,30.7226,30.7683,30.7149,30.7607,175864.0
2016-07-28 15:50:00,40.33,40.36,40.3,40.32,231878.0,30.7531,30.7759,30.7302,30.7454,231878.0
2016-07-28 15:55:00,40.32,40.33,40.26,40.26,364169.0,30.7454,30.7531,30.6997,30.6997,364169.0
2016-07-29 09:30:00,39.85,39.9,39.67,39.78,195316.0,30.3871,30.4252,30.2498,30.3337,195316.0
2016-07-29 09:35:00,39.77,39.88,39.68,39.85,115096.0,30.3261,30.4099,30.2574,30.3871,115096.0
2016-07-29 09:40:00,39.81,39.88,39.74,39.85,62109.0,30.3566,30.4099,30.3032,30.3871,62109.0
2016-07-29 09:45:00,39.84,39.92,39.67,39.7,194283.0,30.3794,30.4404,30.2498,30.2727,194283.0
2016-07-29 09:50:00,39.7,39.8,39.67,39.67,138696.0,30.2727,30.3489,30.2498,30.2498,138696.0
2016-07-29 09:55:00,39.68,39.89,39.67,39.87,214044.0,30.2574,30.4176,30.2498,30.4023,214044.0
2016-07-29 10:00:00,39.87,39.99,39.76,39.76,140946.0,30.4023,30.4938,30.3184,30.3184,140946.0
2016-07-29 10:05:00,39.77,39.92,39.76,39.92,92419.0,30.3261,30.4404,30.3184,30.4404,92419.0
2016-07-29 10:10:00,39.92,40.02,39.85,39.98,81344.0,30.4404,30.5167,30.3871,30.4862,81344.0
2016-07-29 10:15:00,39.97,39.97,39.88,39.93,129496.0,30.4786,30.4786,30.4099,30.4481,129496.0
2016-07-29 10:20:00,39.93,40.0,39.85,39.89,136265.0,30.4481,30.5014,30.3871,30.4176,136265.0
2016-07-29 10:25:00,39.9,39.9,39.76,39.76,109204.0,30.4252,30.4252,30.3184,30.3184,109204.0
2016-07-29 10:30:00,39.76,39.79,39.67,39.7,147508.0,30.3184,30.3413,30.2498,30.2727,147508.0
2016-07-29 10:35:00,39.69,39.94,39.69,39.92,99139.0,30.2651,30.4557,30.2651,30.4404,99139.0
2016-07-29 10:40:00,39.91,40.12,39.91,40.11,97411.0,30.4328,30.5929,30.4328,30.5853,97411.0
2016-07-29 10:45:00,40.11,40.22,40.03,40.21,149822.0,30.5853,30.6692,30.5243,30.6616,149822.0
2016-07-29 10:50:00,40.21,40.23,40.1,40.13,62255.0,30.6616,30.6768,30.5777,30.6006,62255.0
2016-07-29 10:55:00,40.13,40.35,40.13,40.3,75053.0,30.6006,30.7683,30.6006,30.7302,75053.0
2016-07-29 11:00:00,40.3,40.35,40.27,40.3,52046.0,30.7302,30.7683,30.7073,30.7302,52046.0
2016-07-29 11:05:00,40.3,40.41,40.28,40.33,88477.0,30.7302,30.8141,30.7149,30.7531,88477.0
2016-07-29 11:10:00,40.32,40.54,40.32,40.49,78403.0,30.7454,30.9132,30.7454,30.8751,78403.0
2016-07-29 11:15:00,40.5,40.58,40.41,40.55,115144.0,30.8827,30.9437,30.8141,30.9208,115144.0
2016-07-29 11:20:00,40.56,40.7,40.52,40.67,157378.0,30.9285,31.0352,30.898,31.0123,157378.0
2016-07-29 11:25:00,40.67,40.68,40.41,40.41,131777.0,31.0123,31.02,30.8141,30.8141,131777.0
2016-07-29 11:30:00,40.42,40.47,40.32,40.43,80611.0,30.8217,30.8598,30.7454,30.8293,80611.0
2016-07-29 11:35:00,40.43,40.61,40.42,40.58,95446.0,30.8293,30.9666,30.8217,30.9437,95446.0
2016-07-29 11:40:00,40.59,40.59,40.46,40.57,78317.0,30.9513,30.9513,30.8522,30.9361,78317.0
2016-07-29 11:45:00,40.58,40.59,40.42,40.42,44851.0,30.9437,30.9513,30.8217,30.8217,44851.0
2016-07-29 11:50:00,40.43,40.48,40.39,40.45,73420.0,30.8293,30.8675,30.7988,30.8446,73420.0
2016-07-29 11:55:00,40.45,40.63,40.45,40.63,64360.0,30.8446,30.9818,30.8446,30.9818,64360.0
2016-07-29 12:00:00,40.62,40.65,40.54,40.65,45345.0,30.9742,30.9971,30.9132,30.9971,45345.0
2016-07-29 12:05:00,40.65,40.68,40.6,40.61,60471.0,30.9971,31.02,30.959,30.9666,60471.0
2016-07-29 12:10:00,40.61,40.68,40.55,40.58,60468.0,30.9666,31.02,30.9208,30.9437,60468.0
2016-07-29 12:15:00,40.57,40.62,40.56,40.59,26760.0,30.9361,30.9742,30.9285,30.9513,26760.0
2016-07-29 12:20:00,40.59,40.63,40.57,40.58,43342.0,30.9513,30.9818,30.9361,30.9437,43342.0
2016-07-29 12:25:00,40.59,40.6,40.47,40.47,44014.0,30.9513,30.959,30.8598,30.8598,44014.0
2016-07-29 12:30:00,40.46,40.5,40.44,40.48,36031.0,30.8522,30.8827,30.837,30.8675,36031.0
2016-07-29 12:35:00,40.48,40.54,40.45,40.48,49643.0,30.8675,30.9132,30.8446,30.8675,49643.0
2016-07-29 12:40:00,40.47,40.48,40.42,40.43,41672.0,30.8598,30.8675,30.8217,30.8293,41672.0
2016-07-29 12:45:00,40.43,40.5,40.38,40.49,34760.0,30.8293,30.8827,30.7912,30.8751,34760.0
2016-07-29 12:50:00,40.48,40.57,40.45,40.56,39306.0,30.8675,30.9361,30.8446,30.9285,39306.0
2016-07-29 12:55:00,40.56,40.58,40.53,40.58,31079.0,30.9285,30.9437,30.9056,30.9437,31079.0
2016-07-29 13:00:00,40.58,40.58,40.52,40.58,41866.0,30.9437,30.9437,30.898,30.9437,41866.0
2016-07-29 13:05:00,40.57,40.66,40.55,40.65,59633.0,30.9361,31.0047,30.9208,30.9971,59633.0
2016-07-29 13:10:00,40.66,40.74,40.64,40.74,105751.0,31.0047,31.0657,30.9895,31.0657,105751.0
2016-07-29 13:15:00,40.73,40.74,40.67,40.68,57332.0,31.0581,31.0657,31.0123,31.02,57332.0
2016-07-29 13:20:00,40.68,40.73,40.63,40.64,73274.0,31.02,31.0581,30.9818,30.9895,73274.0
2016-07-29 13:25:00,40.65,40.66,40.59,40.6,65437.0,30.9971,31.0047,30.9513,30.959,65437.0
2016-07-29 13:30:00,40.6,40.66,40.57,40.65,44948.0,30.959,31.0047,30.9361,30.9971,44948.0
2016-07-29 13:35:00,40.66,40.68,40.6,40.66,56393.0,31.0047,31.02,30.959,31.0047,56393.0
2016-07-29 13:40:00,40.66,40.66,40.61,40.62,59365.0,31.0047,31.0047,30.9666,30.9742,59365.0
2016-07-29 13:45:00,40.63,40.69,40.63,40.64,85654.0,30.9818,31.0276,30.9818,30.9895,85654.0
2016-07-29 13:50:00,40.65,40.74,40.64,40.74,72339.0,30.9971,31.0657,30.9895,31.0657,72339.0
2016-07-29 13:55:00,40.74,40.74,40.68,40.7,45048.0,31.0657,31.0657,31.02,31.0352,45048.0
2016-07-29 14:00:00,40.7,40.72,40.65,40.72,51156.0,31.0352,31.0505,30.9971,31.0505,51156.0
2016-07-29 14:05:00,40.71,40.73,40.69,40.72,69536.0,31.0428,31.0581,31.0276,31.0505,69536.0
2016-07-29 14:10:00,40.73,40.75,40.7,40.7,57811.0,31.0581,31.0733,31.0352,31.0352,57811.0
2016-07-29 14:15:00,40.71,40.83,40.7,40.81,64133.0,31.0428,31.1343,31.0352,31.1191,64133.0
2016-07-29 14:20:00,40.81,40.86,40.78,40.82,51214.0,31.1191,31.1572,31.0962,31.1267,51214.0
2016-07-29 14:25:00,40.82,40.84,40.76,40.81,65221.0,31.1267,31.142,31.081,31.1191,65221.0
2016-07-29 14:30:00,40.81,40.81,40.74,40.74,50929.0,31.1191,31.1191,31.0657,31.0657,50929.0
2016-07-29 14:35:00,40.74,40.76,40.69,40.72,53030.0,31.0657,31.081,31.0276,31.0505,53030.0
2016-07-29 14:40:00,40.71,40.75,40.69,40.73,54527.0,31.0428,31.0733,31.0276,31.0581,54527.0
2016-07-29 14:45:00,40.74,40.75,40.7,40.73,51740.0,31.0657,31.0733,31.0352,31.0581,51740.0
2016-07-29 14:50:00,40.73,40.79,40.72,40.77,50417.0,31.0581,31.1038,31.0505,31.0886,50417.0
2016-07-29 14:55:00,40.77,40.79,40.73,40.78,76956.0,31.0886,31.1038,31.0581,31.0962,76956.0
2016-07-29 15:00:00,40.77,40.78,40.71,40.71,57314.0,31.0886,31.0962,31.0428,31.0428,57314.0
2016-07-29 15:05:00,40.72,40.76,40.65,40.75,83716.0,31.0505,31.081,30.9971,31.0733,83716.0
2016-07-29 15:10:00,40.75,40.76,40.68,40.71,80222.0,31.0733,31.081,31.02,31.0428,80222.0
2016-07-29 15:15:00,40.72,40.73,40.69,40.7,71967.0,31.0505,31.0581,31.0276,31.0352,71967.0
2016-07-29 15:20:00,40.7,40.72,40.68,40.69,94397.0,31.0352,31.0505,31.02,31.0276,94397.0
2016-07-29 15:25:00,40.69,40.73,40.68,40.69,64029.0,31.0276,31.0581,31.02,31.0276,64029.0
2016-07-29 15:30:00,40.69,40.74,40.69,40.73,93476.0,31.0276,31.0657,31.0276,31.0581,93476.0
2016-07-29 15:35:00,40.73,40.77,40.73,40.77,130136.0,31.0581,31.0886,31.0581,31.0886,130136.0
2016-07-29 15:40:00,40.76,40.83,40.75,40.83,112869.0,31.081,31.1343,31.0733,31.1343,112869.0
2016-07-29 15:45:00,40.83,40.88,40.83,40.88,141266.0,31.1343,31.1725,31.1343,31.1725,141266.0
2016-07-29 15:50:00,40.89,40.89,40.86,40.87,200333.0,31.1801,31.1801,31.1572,31.1648,200333.0
2016-07-29 15:55:00,40.87,40.91,40.81,40.81,340500.0,31.1648,31.1953,31.1191,31.1191,340500.0
2016-08-01 09:30:00,40.41,40.43,40.06,40.09,170100.0,30.8141,30.8293,30.5472,30.5701,170100.0
2016-08-01 09:35:00,40.06,40.09,39.73,39.76,152426.0,30.5472,30.5701,30.2956,30.3184,152426.0
2016-08-01 09:40:00,39.75,40.0,39.72,39.99,91573.0,30.3108,30.5014,30.2879,30.4938,91573.0
2016-08-01 09:45:00,39.99,40.11,39.91,39.94,126668.0,30.4938,30.5853,30.4328,30.4557,126668.0
2016-08-01 09:50:00,39.92,39.96,39.89,39.92,92557.0,30.4404,30.4709,30.4176,30.4404,92557.0
2016-08-01 09:55:00,39.92,40.02,39.92,40.0,87748.0,30.4404,30.5167,30.4404,30.5014,87748.0
2016-08-01 10:00:00,39.99,40.08,39.92,39.99,120433.0,30.4938,30.5624,30.4404,30.4938,120433.0
2016-08-01 10:05:00,39.99,40.08,39.93,40.03,79450.0,30.4938,30.5624,30.4481,30.5243,79450.0
2016-08-01 10:10:00,40.02,40.14,39.97,39.97,73112.0,30.5167,30.6082,30.4786,30.4786,73112.0
2016-08-01 10:15:00,39.98,40.08,39.95,40.05,63593.0,30.4862,30.5624,30.4633,30.5396,63593.0
2016-08-01 10:20:00,40.05,40.05,39.92,39.95,134021.0,30.5396,30.5396,30.4404,30.4633,134021.0
2016-08-01 10:25:00,39.94,39.99,39.92,39.96,64979.0,30.4557,30.4938,30.4404,30.4709,64979.0
2016-08-01 10:30:00,39.96,40.01,39.93,39.95,75355.0,30.4709,30.5091,30.4481,30.4633,75355.0
2016-08-01 10:35:00,39.94,39.94,39.82,39.83,83683.0,30.4557,30.4557,30.3642,30.3718,83683.0
2016-08-01 10:40:00,39.83,39.88,39.8,39.82,73588.0,30.3718,30.4099,30.3489,30.3642,73588.0
2016-08-01 10:45:00,39.81,39.81,39.76,39.79,102954.0,30.3566,30.3566,30.3184,30.3413,102954.0
2016-08-01 10:50:00,39.79,39.9,39.78,39.89,62459.0,30.3413,30.4252,30.3337,30.4176,62459.0
2016-08-01 10:55:00,39.89,39.94,39.89,39.92,103640.0,30.4176,30.4557,30.4176,30.4404,103640.0
2016-08-01 11:00:00,39.91,39.94,39.89,39.91,75993.0,30.4328,30.4557,30.4176,30.4328,75993.0
2016-08-01 11:05:00,39.91,40.03,39.91,39.98,89589.0,30.4328,30.5243,30.4328,30.4862,89589.0
2016-08-01 11:10:00,39.97,40.05,39.94,39.95,59493.0,30.4786,30.5396,30.4557,30.4633,59493.0
2016-08-01 11:15:00,39.96,40.06,39.92,40.06,85643.0,30.4709,30.5472,30.4404,30.5472,85643.0
2016-08-01 11:20:00,40.05,40.2,40.03,40.04,120342.0,30.5396,30.6539,30.5243,30.5319,120342.0
2016-08-01 11:25:00,40.04,40.05,39.8,39.8,93523.0,30.5319,30.5396,30.3489,30.3489,93523.0
2016-08-01 11:30:00,39.8,39.85,39.76,39.77,84309.0,30.3489,30.3871,30.3184,30.3261,84309.0
2016-08-01 11:35:00,39.78,39.8,39.74,39.77,88226.0,30.3337,30.3489,30.3032,30.3261,88226.0
2016-08-01 11:40:00,39.78,39.79,39.73,39.78,51448.0,30.3337,30.3413,30.2956,30.3337,51448.0
2016-08-01 11:45:00,39.79,39.88,39.78,39.85,63624.0,30.3413,30.4099,30.3337,30.3871,63624.0
2016-08-01 11:50:00,39.84,39.85,39.74,39.77,98805.0,30.3794,30.3871,30.3032,30.3261,98805.0
2016-08-01 11:55:00,39.77,39.84,39.77,39.84,117095.0,30.3261,30.3794,30.3261,30.3794,117095.0
2016-08-01 12:00:00,39.84,39.87,39.8,39.82,105978.0,30.3794,30.4023,30.3489,30.3642,105978.0
2016-08-01 12:05:00,39.82,39.83,39.71,39.72,114556.0,30.3642,30.3718,30.2803,30.2879,114556.0
2016-08-01 12:10:00,39.71,39.77,39.67,39.72,107055.0,30.2803,30.3261,30.2498,30.2879,107055.0
2016-08-01 12:15:00,39.73,39.73,39.67,39.67,118563.0,30.2956,30.2956,30.2498,30.2498,118563.0
2016-08-01 12:20:00,39.68,39.69,39.67,39.67,161974.0,30.2574,30.2651,30.2498,30.2498,161974.0
2016-08-01 12:25:00,39.67,39.7,39.67,39.68,113948.0,30.2498,30.2727,30.2498,30.2574,113948.0
2016-08-01 12:30:00,39.67,39.73,39.64,39.67,666195.0,30.2498,30.2956,30.2269,30.2498,666195.0
2016-08-01 12:35:00,39.68,39.83,39.67,39.82,99260.0,30.2574,30.3718,30.2498,30.3642,99260.0
2016-08-01 12:40:00,39.81,39.82,39.75,39.76,30032.0,30.3566,30.3642,30.3108,30.3184,30032.0
2016-08-01 12:45:00,39.75,39.76,39.7,39.71,73051.0,30.3108,30.3184,30.2727,30.2803,73051.0
2016-08-01 12:50:00,39.71,39.72,39.69,39.7,49429.0,30.2803,30.2879,30.2651,30.2727,49429.0
2016-08-01 12:55:00,39.69,39.71,39.67,39.68,63634.0,30.2651,30.2803,30.2498,30.2574,63634.0
2016-08-01 13:00:00,39.69,39.72,39.67,39.67,43780.0,30.2651,30.2879,30.2498,30.2498,43780.0
2016-08-01 13:05:00,39.67,39.7,39.66,39.7,68431.0,30.2498,30.2727,30.2422,30.2727,68431.0
2016-08-01 13:10:00,39.7,39.75,39.67,39.74,38405.0,30.2727,30.3108,30.2498,30.3032,38405.0
2016-08-01 13:15:00,39.75,39.77,39.72,39.73,48931.0,30.3108,30.3261,30.2879,30.2956,48931.0
2016-08-01 13:20:00,39.73,39.75,39.71,39.72,53192.0,30.2956,30.3108,30.2803,30.2879,53192.0
2016-08-01 13:25:00,39.72,39.72,39.67,39.68,39720.0,30.2879,30.2879,30.2498,30.2574,39720.0
2016-08-01 13:30:00,39.67,39.68,39.67,39.67,63868.0,30.2498,30.2574,30.2498,30.2498,63868.0
2016-08-01 13:35:00,39.67,39.68,39.67,39.68,64198.0,30.2498,30.2574,30.2498,30.2574,64198.0
2016-08-01 13:40:00,39.67,39.68,39.55,39.55,163949.0,30.2498,30.2574,30.1583,30.1583,163949.0
2016-08-01 13:45:00,39.56,39.56,39.48,39.51,131975.0,30.1659,30.1659,30.1049,30.1278,131975.0
2016-08-01 13:50:00,39.5,39.51,39.47,39.47,61614.0,30.1202,30.1278,30.0973,30.0973,61614.0
2016-08-01 13:55:00,39.47,39.59,39.44,39.56,106322.0,30.0973,30.1888,30.0744,30.1659,106322.0
2016-08-01 14:00:00,39.56,39.64,39.55,39.57,116951.0,30.1659,30.2269,30.1583,30.1735,116951.0
2016-08-01 14:05:00,39.57,39.68,39.57,39.67,80294.0,30.1735,30.2574,30.1735,30.2498,80294.0
2016-08-01 14:10:00,39.66,39.67,39.52,39.56,80745.0,30.2422,30.2498,30.1354,30.1659,80745.0
2016-08-01 14:15:00,39.56,39.6,39.48,39.49,54745.0,30.1659,30.1964,30.1049,30.1125,54745.0
2016-08-01 14:20:00,39.5,39.54,39.48,39.5,75348.0,30.1202,30.1507,30.1049,30.1202,75348.0
2016-08-01 14:25:00,39.51,39.52,39.42,39.47,104839.0,30.1278,30.1354,30.0592,30.0973,104839.0
2016-08-01 14:30:00,39.47,39.53,39.47,39.52,71804.0,30.0973,30.143,30.0973,30.1354,71804.0
2016-08-01 14:35:00,39.52,39.59,39.5,39.52,60309.0,30.1354,30.1888,30.1202,30.1354,60309.0
2016-08-01 14:40:00,39.52,39.58,39.5,39.57,86105.0,30.1354,30.1812,30.1202,30.1735,86105.0
2016-08-01 14:45:00,39.57,39.63,39.57,39.61,64243.0,30.1735,30.2193,30.1735,30.204,64243.0
2016-08-01 14:50:00,39.61,39.61,39.53,39.53,63164.0,30.204,30.204,30.143,30.143,63164.0
2016-08-01 14:55:00,39.53,39.61,39.52,39.59,64537.0,30.143,30.204,30.1354,30.1888,64537.0
2016-08-01 15:00:00,39.59,39.61,39.57,39.59,80495.0,30.1888,30.204,30.1735,30.1888,80495.0
2016-08-01 15:05:00,39.59,39.59,39.51,39.51,80426.0,30.1888,30.1888,30.1278,30.1278,80426.0
2016-08-01 15:10:00,39.51,39.58,39.51,39.52,86930.0,30.1278,30.1812,30.1278,30.1354,86930.0
2016-08-01 15:15:00,39.52,39.53,39.47,39.48,90969.0,30.1354,30.143,30.0973,30.1049,90969.0
2016-08-01 15:20:00,39.48,39.52,39.47,39.52,116580.0,30.1049,30.1354,30.0973,30.1354,116580.0
2016-08-01 15:25:00,39.52,39.52,39.48,39.5,105551.0,30.1354,30.1354,30.1049,30.1202,105551.0
2016-08-01 15:30:00,39.5,39.5,39.45,39.46,103282.0,30.1202,30.1202,30.082,30.0897,103282.0
2016-08-01 15:35:00,39.47,39.49,39.44,39.47,124293.0,30.0973,30.1125,30.0744,30.0973,124293.0
2016-08-01 15:40:00,39.46,39.5,39.44,39.48,167915.0,30.0897,30.1202,30.0744,30.1049,167915.0
2016-08-01 15:45:00,39.49,39.53,39.48,39.51,192305.0,30.1125,30.143,30.1049,30.1278,192305.0
2016-08-01 15:50:00,39.52,39.54,39.5,39.54,189086.0,30.1354,30.1507,30.1202,30.1507,189086.0
2016-08-01 15:55:00,39.53,39.62,39.48,39.61,570771.0,30.143,30.2117,30.1049,30.204,570771.0
2016-08-02 09:30:00,39.81,40.06,39.81,39.87,208958.0,30.3566,30.5472,30.3566,30.4023,208958.0
2016-08-02 09:35:00,39.87,39.99,39.68,39.75,93923.0,30.4023,30.4938,30.2574,30.3108,93923.0
2016-08-02 09:40:00,39.74,39.85,39.68,39.8,110420.0,30.3032,30.3871,30.2574,30.3489,110420.0
2016-08-02 09:45:00,39.8,39.95,39.71,39.77,138279.0,30.3489,30.4633,30.2803,30.3261,138279.0
2016-08-02 09:50:00,39.76,39.82,39.66,39.67,110661.0,30.3184,30.3642,30.2422,30.2498,110661.0
2016-08-02 09:55:00,39.66,39.73,39.64,39.71,94935.0,30.2422,30.2956,30.2269,30.2803,94935.0
2016-08-02 10:00:00,39.71,39.71,39.61,39.66,73248.0,30.2803,30.2803,30.204,30.2422,73248.0
2016-08-02 10:05:00,39.66,39.69,39.51,39.55,102833.0,30.2422,30.2651,30.1278,30.1583,102833.0
2016-08-02 10:10:00,39.55,39.56,39.32,39.37,107194.0,30.1583,30.1659,29.9829,30.021,107194.0
2016-08-02 10:15:00,39.38,39.45,39.31,39.37,50820.0,30.0287,30.082,29.9753,30.021,50820.0
2016-08-02 10:20:00,39.36,39.49,39.33,39.44,54061.0,30.0134,30.1125,29.9905,30.0744,54061.0
2016-08-02 10:25:00,39.42,39.54,39.37,39.48,64159.0,30.0592,30.1507,30.021,30.1049,64159.0
2016-08-02 10:30:00,39.48,39.52,39.42,39.44,95419.0,30.1049,30.1354,30.0592,30.0744,95419.0
2016-08-02 10:35:00,39.43,39.44,39.36,39.38,65431.0,30.0668,30.0744,30.0134,30.0287,65431.0
2016-08-02 10:40:00,39.38,39.38,39.22,39.23,90591.0,30.0287,30.0287,29.9067,29.9143,90591.0
2016-08-02 10:45:00,39.23,39.28,39.06,39.07,217626.0,29.9143,29.9524,29.7847,29.7923,217626.0
2016-08-02 10:50:00,39.07,39.09,39.03,39.06,134913.0,29.7923,29.8075,29.7618,29.7847,134913.0
2016-08-02 10:55:00,39.07,39.25,39.03,39.05,91347.0,29.7923,29.9295,29.7618,29.777,91347.0
2016-08-02 11:00:00,39.05,39.14,39.05,39.07,79251.0,29.777,29.8457,29.777,29.7923,79251.0
2016-08-02 11:05:00,39.06,39.12,39.03,39.12,61356.0,29.7847,29.8304,29.7618,29.8304,61356.0
2016-08-02 11:10:00,39.11,39.18,39.07,39.15,57377.0,29.8228,29.8762,29.7923,29.8533,57377.0
2016-08-02 11:15:00,39.14,39.14,39.01,39.02,59762.0,29.8457,29.8457,29.7465,29.7542,59762.0
2016-08-02 11:20:00,39.01,39.23,39.01,39.21,80098.0,29.7465,29.9143,29.7465,29.899,80098.0
2016-08-02 11:25:00,39.2,39.2,39.13,39.15,49780.0,29.8914,29.8914,29.838,29.8533,49780.0
2016-08-02 11:30:00,39.14,39.15,39.02,39.03,85274.0,29.8457,29.8533,29.7542,29.7618,85274.0
2016-08-02 11:35:00,39.02,39.03,38.91,38.93,154671.0,29.7542,29.7618,29.6703,29.6855,154671.0
2016-08-02 11:40:00,38.93,38.97,38.87,38.92,102991.0,29.6855,29.716,29.6398,29.6779,102991.0
2016-08-02 11:45:00,38.93,39.01,38.92,38.98,45029.0,29.6855,29.7465,29.6779,29.7237,45029.0
2016-08-02 11:50:00,38.98,39.02,38.94,38.96,70558.0,29.7237,29.7542,29.6931,29.7084,70558.0
2016-08-02 11:55:00,38.97,39.01,38.93,38.98,80779.0,29.716,29.7465,29.6855,29.7237,80779.0
2016-08-02 12:00:00,38.99,39.01,38.96,38.99,67012.0,29.7313,29.7465,29.7084,29.7313,67012.0
2016-08-02 12:05:00,38.99,39.05,38.97,39.04,64736.0,29.7313,29.777,29.716,29.7694,64736.0
2016-08-02 12:10:00,39.03,39.18,38.98,39.18,73152.0,29.7618,29.8762,29.7237,29.8762,73152.0
2016-08-02 12:15:00,39.19,39.2,39.13,39.14,58883.0,29.8838,29.8914,29.838,29.8457,58883.0
2016-08-02 12:20:00,39.15,39.19,39.15,39.17,42096.0,29.8533,29.8838,29.8533,29.8685,42096.0
2016-08-02 12:25:00,39.18,39.2,39.13,39.14,64066.0,29.8762,29.8914,29.838,29.8457,64066.0
2016-08-02 12:30:00,39.14,39.14,39.07,39.09,38370.0,29.8457,29.8457,29.7923,29.8075,38370.0
2016-08-02 12:35:00,39.09,39.15,39.09,39.12,44636.0,29.8075,29.8533,29.8075,29.8304,44636.0
2016-08-02 12:40:00,39.12,39.13,39.09,39.1,35725.0,29.8304,29.838,29.8075,29.8152,35725.0
2016-08-02 12:45:00,39.09,39.1,39.0,39.06,42583.0,29.8075,29.8152,29.7389,29.7847,42583.0
2016-08-02 12:50:00,39.05,39.07,39.01,39.01,35652.0,29.777,29.7923,29.7465,29.7465,35652.0
2016-08-02 12:55:00,39.01,39.03,38.89,38.93,34332.0,29.7465,29.7618,29.655,29.6855,34332.0
2016-08-02 13:00:00,38.92,38.94,38.86,38.86,50270.0,29.6779,29.6931,29.6321,29.6321,50270.0
2016-08-02 13:05:00,38.86,38.89,38.82,38.84,57343.0,29.6321,29.655,29.6016,29.6169,57343.0
2016-08-02 13:10:00,38.82,38.85,38.8,38.82,38317.0,29.6016,29.6245,29.5864,29.6016,38317.0
2016-08-02 13:15:00,38.83,38.93,38.82,38.9,38049.0,29.6093,29.6855,29.6016,29.6626,38049.0
2016-08-02 13:20:00,38.89,38.99,38.88,38.99,41827.0,29.655,29.7313,29.6474,29.7313,41827.0
2016-08-02 13:25:00,39.0,39.0,38.96,38.97,34618.0,29.7389,29.7389,29.7084,29.716,34618.0
2016-08-02 13:30:00,38.96,39.0,38.96,38.98,41239.0,29.7084,29.7389,29.7084,29.7237,41239.0
2016-08-02 13:35:00,38.99,39.03,38.97,38.98,79219.0,29.7313,29.7618,29.716,29.7237,79219.0
2016-08-02 13:40:00,38.98,39.0,38.94,39.0,37162.0,29.7237,29.7389,29.6931,29.7389,37162.0
2016-08-02 13:45:00,38.99,39.08,38.99,39.05,66518.0,29.7313,29.7999,29.7313,29.777,66518.0
2016-08-02 13:50:00,39.05,39.08,39.04,39.07,42381.0,29.777,29.7999,29.7694,29.7923,42381.0
2016-08-02 13:55:00,39.07,39.12,39.06,39.09,59947.0,29.7923,29.8304,29.7847,29.8075,59947.0
2016-08-02 14:00:00,39.09,39.16,39.07,39.16,83534.0,29.8075,29.8609,29.7923,29.8609,83534.0
2016-08-02 14:05:00,39.16,39.35,39.16,39.33,105519.0,29.8609,30.0058,29.8609,29.9905,105519.0
2016-08-02 14:10:00,39.33,39.36,39.3,39.34,42549.0,29.9905,30.0134,29.9677,29.9982,42549.0
2016-08-02 14:15:00,39.34,39.35,39.28,39.32,57161.0,29.9982,30.0058,29.9524,29.9829,57161.0
2016-08-02 14:20:00,39.32,39.38,39.3,39.38,49143.0,29.9829,30.0287,29.9677,30.0287,49143.0
2016-08-02 14:25:00,39.37,39.5,39.37,39.49,105768.0,30.021,30.1202,30.021,30.1125,105768.0
2016-08-02 14:30:00,39.49,39.5,39.43,39.45,86201.0,30.1125,30.1202,30.0668,30.082,86201.0
2016-08-02 14:35:00,39.46,39.5,39.43,39.43,85708.0,30.0897,30.1202,30.0668,30.0668,85708.0
2016-08-02 14:40:00,39.44,39.6,39.43,39.6,82750.0,30.0744,30.1964,30.0668,30.1964,82750.0
2016-08-02 14:45:00,39.6,39.62,39.51,39.53,85984.0,30.1964,30.2117,30.1278,30.143,85984.0
2016-08-02 14:50:00,39.52,39.53,39.46,39.5,56807.0,30.1354,30.143,30.0897,30.1202,56807.0
2016-08-02 14:55:00,39.5,39.59,39.47,39.56,59071.0,30.1202,30.1888,30.0973,30.1659,59071.0
2016-08-02 15:00:00,39.56,39.59,39.54,39.54,68222.0,30.1659,30.1888,30.1507,30.1507,68222.0
2016-08-02 15:05:00,39.55,39.61,39.53,39.61,45407.0,30.1583,30.204,30.143,30.204,45407.0
2016-08-02 15:10:00,39.6,39.63,39.55,39.58,52997.0,30.1964,30.2193,30.1583,30.1812,52997.0
2016-08-02 15:15:00,39.57,39.6,39.55,39.59,46674.0,30.1735,30.1964,30.1583,30.1888,46674.0
2016-08-02 15:20:00,39.6,39.66,39.55,39.63,83936.0,30.1964,30.2422,30.1583,30.2193,83936.0
2016-08-02 15:25:00,39.63,39.64,39.59,39.59,57909.0,30.2193,30.2269,30.1888,30.1888,57909.0
2016-08-02 15:30:00,39.59,39.62,39.58,39.61,83928.0,30.1888,30.2117,30.1812,30.204,83928.0
2016-08-02 15:35:00,39.61,39.7,39.6,39.68,74825.0,30.204,30.2727,30.1964,30.2574,74825.0
2016-08-02 15:40:00,39.69,39.72,39.61,39.72,104788.0,30.2651,30.2879,30.204,30.2879,104788.0
2016-08-02 15:45:00,39.72,39.76,39.69,39.76,110747.0,30.2879,30.3184,30.2651,30.3184,110747.0
2016-08-02 15:50:00,39.75,39.75,39.71,39.74,156579.0,30.3108,30.3108,30.2803,30.3032,156579.0
2016-08-02 15:55:00,39.74,39.8,39.72,39.79,312432.0,30.3032,30.3489,30.2879,30.3413,312432.0
2016-08-03 09:30:00,39.82,39.92,39.5,39.69,170153.0,30.3642,30.4404,30.1202,30.2651,170153.0
2016-08-03 09:35:00,39.7,39.91,39.56,39.88,88889.0,30.2727,30.4328,30.1659,30.4099,88889.0
2016-08-03 09:40:00,39.88,40.12,39.88,40.11,171075.0,30.4099,30.5929,30.4099,30.5853,171075.0
2016-08-03 09:45:00,40.1,40.13,39.92,39.92,88647.0,30.5777,30.6006,30.4404,30.4404,88647.0
2016-08-03 09:50:00,39.92,40.01,39.87,40.0,64701.0,30.4404,30.5091,30.4023,30.5014,64701.0
2016-08-03 09:55:00,40.0,40.05,39.98,40.03,76982.0,30.5014,30.5396,30.4862,30.5243,76982.0
2016-08-03 10:00:00,40.04,40.18,39.87,40.14,138102.0,30.5319,30.6387,30.4023,30.6082,138102.0
2016-08-03 10:05:00,40.14,40.18,40.08,40.16,184151.0,30.6082,30.6387,30.5624,30.6234,184151.0
2016-08-03 10:10:00,40.16,40.19,40.01,40.02,142015.0,30.6234,30.6463,30.5091,30.5167,142015.0
2016-08-03 10:15:00,40.01,40.07,39.87,39.89,82290.0,30.5091,30.5548,30.4023,30.4176,82290.0
2016-08-03 10:20:00,39.89,39.97,39.89,39.92,65376.0,30.4176,30.4786,30.4176,30.4404,65376.0
2016-08-03 10:25:00,39.92,40.05,39.84,40.02,64831.0,30.4404,30.5396,30.3794,30.5167,64831.0
2016-08-03 10:30:00,40.01,40.19,39.61,40.19,252015.0,30.5091,30.6463,30.204,30.6463,252015.0
2016-08-03 10:35:00,40.18,40.21,39.94,40.03,117123.0,30.6387,30.6616,30.4557,30.5243,117123.0
2016-08-03 10:40:00,40.0,40.13,40.0,40.13,69162.0,30.5014,30.6006,30.5014,30.6006,69162.0
2016-08-03 10:45:00,40.14,40.14,39.97,40.09,123479.0,30.6082,30.6082,30.4786,30.5701,123479.0
2016-08-03 10:50:00,40.1,40.21,40.06,40.06,92789.0,30.5777,30.6616,30.5472,30.5472,92789.0
2016-08-03 10:55:00,40.05,40.12,39.94,39.97,84892.0,30.5396,30.5929,30.4557,30.4786,84892.0
2016-08-03 11:00:00,39.98,39.99,39.71,39.82,149158.0,30.4862,30.4938,30.2803,30.3642,149158.0
2016-08-03 11:05:00,39.82,39.95,39.77,39.84,55573.0,30.3642,30.4633,30.3261,30.3794,55573.0
2016-08-03 11:10:00,39.84,39.84,39.75,39.82,78305.0,30.3794,30.3794,30.3108,30.3642,78305.0
2016-08-03 11:15:00,39.83,39.95,39.83,39.9,99399.0,30.3718,30.4633,30.3718,30.4252,99399.0
2016-08-03 11:20:00,39.89,39.99,39.87,39.9,148615.0,30.4176,30.4938,30.4023,30.4252,148615.0
2016-08-03 11:25:00,39.91,39.95,39.78,39.83,147150.0,30.4328,30.4633,30.3337,30.3718,147150.0
2016-08-03 11:30:00,39.83,39.96,39.8,39.94,147516.0,30.3718,30.4709,30.3489,30.4557,147516.0
2016-08-03 11:35:00,39.93,39.99,39.89,39.92,66444.0,30.4481,30.4938,30.4176,30.4404,66444.0
2016-08-03 11:40:00,39.92,39.97,39.86,39.87,63252.0,30.4404,30.4786,30.3947,30.4023,63252.0
2016-08-03 11:45:00,39.86,39.89,39.76,39.87,92918.0,30.3947,30.4176,30.3184,30.4023,92918.0
2016-08-03 11:50:00,39.87,40.02,39.86,39.97,66765.0,30.4023,30.5167,30.3947,30.4786,66765.0
2016-08-03 11:55:00,39.96,39.99,39.92,39.93,42934.0,30.4709,30.4938,30.4404,30.4481,42934.0
2016-08-03 12:00:00,39.93,39.97,39.91,39.96,58844.0,30.4481,30.4786,30.4328,30.4709,58844.0
2016-08-03 12:05:00,39.96,40.11,39.96,40.1,175605.0,30.4709,30.5853,30.4709,30.5777,175605.0
2016-08-03 12:10:00,40.09,40.14,40.03,40.05,73590.0,30.5701,30.6082,30.5243,30.5396,73590.0
2016-08-03 12:15:00,40.06,40.08,40.0,40.02,62920.0,30.5472,30.5624,30.5014,30.5167,62920.0
2016-08-03 12:20:00,40.02,40.03,39.98,40.0,56009.0,30.5167,30.5243,30.4862,30.5014,56009.0
2016-08-03 12:25:00,40.0,40.02,39.92,40.02,59526.0,30.5014,30.5167,30.4404,30.5167,59526.0
2016-08-03 12:30:00,40.02,40.02,39.96,40.01,70860.0,30.5167,30.5167,30.4709,30.5091,70860.0
2016-08-03 12:35:00,40.01,40.09,39.98,40.09,36758.0,30.5091,30.5701,30.4862,30.5701,36758.0
2016-08-03 12:40:00,40.08,40.12,40.08,40.1,43770.0,30.5624,30.5929,30.5624,30.5777,43770.0
2016-08-03 12:45:00,40.11,40.14,40.08,40.1,54483.0,30.5853,30.6082,30.5624,30.5777,54483.0
2016-08-03 12:50:00,40.1,40.13,40.07,40.08,42817.0,30.5777,30.6006,30.5548,30.5624,42817.0
2016-08-03 12:55:00,40.09,40.16,40.08,40.14,42551.0,30.5701,30.6234,30.5624,30.6082,42551.0
2016-08-03 13:00:00,40.15,40.16,40.12,40.14,23406.0,30.6158,30.6234,30.5929,30.6082,23406.0
2016-08-03 13:05:00,40.14,40.17,40.13,40.13,40143.0,30.6082,30.6311,30.6006,30.6006,40143.0
2016-08-03 13:10:00,40.13,40.17,40.11,40.13,40278.0,30.6006,30.6311,30.5853,30.6006,40278.0
2016-08-03 13:15:00,40.13,40.15,40.07,40.09,35726.0,30.6006,30.6158,30.5548,30.5701,35726.0
2016-08-03 13:20:00,40.09,40.14,40.08,40.1,32654.0,30.5701,30.6082,30.5624,30.5777,32654.0
2016-08-03 13:25:00,40.1,40.1,40.04,40.06,44276.0,30.5777,30.5777,30.5319,30.5472,44276.0
2016-08-03 13:30:00,40.06,40.13,40.06,40.12,25681.0,30.5472,30.6006,30.5472,30.5929,25681.0
2016-08-03 13:35:00,40.11,40.15,40.1,40.14,42943.0,30.5853,30.6158,30.5777,30.6082,42943.0
2016-08-03 13:40:00,40.15,40.18,40.09,40.13,34011.0,30.6158,30.6387,30.5701,30.6006,34011.0
2016-08-03 13:45:00,40.13,40.19,40.09,40.11,56128.0,30.6006,30.6463,30.5701,30.5853,56128.0
2016-08-03 13:50:00,40.12,40.12,40.05,40.1,37092.0,30.5929,30.5929,30.5396,30.5777,37092.0
2016-08-03 13:55:00,40.1,40.14,40.07,40.11,28018.0,30.5777,30.6082,30.5548,30.5853,28018.0
2016-08-03 14:00:00,40.12,40.13,40.05,40.07,55146.0,30.5929,30.6006,30.5396,30.5548,55146.0
2016-08-03 14:05:00,40.06,40.13,40.04,40.09,33413.0,30.5472,30.6006,30.5319,30.5701,33413.0
2016-08-03 14:10:00,40.09,40.15,40.09,40.11,39071.0,30.5701,30.6158,30.5701,30.5853,39071.0
2016-08-03 14:15:00,40.11,40.12,40.02,40.03,51797.0,30.5853,30.5929,30.5167,30.5243,51797.0
2016-08-03 14:20:00,40.03,40.08,40.01,40.05,39668.0,30.5243,30.5624,30.5091,30.5396,39668.0
2016-08-03 14:25:00,40.05,40.05,39.95,39.95,62205.0,30.5396,30.5396,30.4633,30.4633,62205.0
2016-08-03 14:30:00,39.95,40.05,39.91,40.01,59570.0,30.4633,30.5396,30.4328,30.5091,59570.0
2016-08-03 14:35:00,40.01,40.04,39.97,40.01,88111.0,30.5091,30.5319,30.4786,30.5091,88111.0
2016-08-03 14:40:00,40.02,40.08,40.01,40.07,56223.0,30.5167,30.5624,30.5091,30.5548,56223.0
2016-08-03 14:45:00,40.07,40.1,40.03,40.05,62160.0,30.5548,30.5777,30.5243,30.5396,62160.0
2016-08-03 14:50:00,40.05,40.11,40.05,40.11,45868.0,30.5396,30.5853,30.5396,30.5853,45868.0
2016-08-03 14:55:00,40.11,40.12,40.09,40.1,54213.0,30.5853,30.5929,30.5701,30.5777,54213.0
2016-08-03 15:00:00,40.1,40.12,40.06,40.11,56074.0,30.5777,30.5929,30.5472,30.5853,56074.0
2016-08-03 15:05:00,40.11,40.15,40.11,40.12,59287.0,30.5853,30.6158,30.5853,30.5929,59287.0
2016-08-03 15:10:00,40.12,40.15,40.1,40.14,43860.0,30.5929,30.6158,30.5777,30.6082,43860.0
2016-08-03 15:15:00,40.14,40.19,40.12,40.16,78642.0,30.6082,30.6463,30.5929,30.6234,78642.0
2016-08-03 15:20:00,40.16,40.18,40.13,40.17,49009.0,30.6234,30.6387,30.6006,30.6311,49009.0
2016-08-03 15:25:00,40.17,40.21,40.15,40.19,133471.0,30.6311,30.6616,30.6158,30.6463,133471.0
2016-08-03 15:30:00,40.18,40.2,40.16,40.17,122291.0,30.6387,30.6539,30.6234,30.6311,122291.0
2016-08-03 15:35:00,40.17,40.22,40.15,40.22,124986.0,30.6311,30.6692,30.6158,30.6692,124986.0
2016-08-03 15:40:00,40.21,40.27,40.2,40.26,107916.0,30.6616,30.7073,30.6539,30.6997,107916.0
2016-08-03 15:45:00,40.26,40.27,40.23,40.27,135170.0,30.6997,30.7073,30.6768,30.7073,135170.0
2016-08-03 15:50:00,40.26,40.3,40.25,40.28,113618.0,30.6997,30.7302,30.6921,30.7149,113618.0
2016-08-03 15:55:00,40.29,40.34,40.27,40.3,444004.0,30.7226,30.7607,30.7073,30.7302,444004.0
2016-08-04 09:30:00,40.17,40.25,39.98,40.18,167569.0,30.6311,30.6921,30.4862,30.6387,167569.0
2016-08-04 09:35:00,40.14,40.31,40.09,40.2,172553.0,30.6082,30.7378,30.5701,30.6539,172553.0
2016-08-04 09:40:00,40.22,40.41,40.17,40.25,296052.0,30.6692,30.8141,30.6311,30.6921,296052.0
2016-08-04 09:45:00,40.24,40.27,39.95,39.95,129880.0,30.6844,30.7073,30.4633,30.4633,129880.0
2016-08-04 09:50:00,39.96,40.07,39.96,40.01,51642.0,30.4709,30.5548,30.4709,30.5091,51642.0
2016-08-04 09:55:00,40.01,40.03,39.74,39.75,138726.0,30.5091,30.5243,30.3032,30.3108,138726.0
2016-08-04 10:00:00,39.75,39.79,39.66,39.77,117643.0,30.3108,30.3413,30.2422,30.3261,117643.0
2016-08-04 10:05:00,39.77,39.8,39.68,39.72,132412.0,30.3261,30.3489,30.2574,30.2879,132412.0
2016-08-04 10:10:00,39.72,39.76,39.66,39.69,56586.0,30.2879,30.3184,30.2422,30.2651,56586.0
2016-08-04 10:15:00,39.7,39.9,39.7,39.84,82406.0,30.2727,30.4252,30.2727,30.3794,82406.0
2016-08-04 10:20:00,39.84,39.86,39.79,39.81,39647.0,30.3794,30.3947,30.3413,30.3566,39647.0
2016-08-04 10:25:00,39.81,39.93,39.8,39.9,56961.0,30.3566,30.4481,30.3489,30.4252,56961.0
2016-08-04 10:30:00,39.91,40.09,39.9,39.91,139614.0,30.4328,30.5701,30.4252,30.4328,139614.0
2016-08-04 10:35:00,39.91,39.97,39.85,39.86,99250.0,30.4328,30.4786,30.3871,30.3947,99250.0
2016-08-04 10:40:00,39.86,39.9,39.75,39.89,98032.0,30.3947,30.4252,30.3108,30.4176,98032.0
2016-08-04 10:45:00,39.88,39.93,39.85,39.9,67174.0,30.4099,30.4481,30.3871,30.4252,67174.0
2016-08-04 10:50:00,39.9,39.97,39.83,39.84,49058.0,30.4252,30.4786,30.3718,30.3794,49058.0
2016-08-04 10:55:00,39.84,39.99,39.83,39.96,114977.0,30.3794,30.4938,30.3718,30.4709,114977.0
2016-08-04 11:00:00,39.96,40.02,39.92,40.0,54145.0,30.4709,30.5167,30.4404,30.5014,54145.0
2016-08-04 11:05:00,40.0,40.06,39.99,40.06,59948.0,30.5014,30.5472,30.4938,30.5472,59948.0
2016-08-04 11:10:00,40.06,40.12,40.01,40.08,60236.0,30.5472,30.5929,30.5091,30.5624,60236.0
2016-08-04 11:15:00,40.08,40.09,40.03,40.04,56081.0,30.5624,30.5701,30.5243,30.5319,56081.0
2016-08-04 11:20:00,40.04,40.23,40.03,40.19,103246.0,30.5319,30.6768,30.5243,30.6463,103246.0
2016-08-04 11:25:00,40.19,40.29,40.19,40.22,69151.0,30.6463,30.7226,30.6463,30.6692,69151.0
2016-08-04 11:30:00,40.21,40.27,40.18,40.25,49017.0,30.6616,30.7073,30.6387,30.6921,49017.0
2016-08-04 11:35:00,40.26,40.33,40.23,40.29,233476.0,30.6997,30.7531,30.6768,30.7226,233476.0
2016-08-04 11:40:00,40.3,40.35,40.28,40.32,80098.0,30.7302,30.7683,30.7149,30.7454,80098.0
2016-08-04 11:45:00,40.32,40.38,40.28,40.32,70256.0,30.7454,30.7912,30.7149,30.7454,70256.0
2016-08-04 11:50:00,40.31,40.32,40.28,40.31,48017.0,30.7378,30.7454,30.7149,30.7378,48017.0
2016-08-04 11:55:00,40.31,40.45,40.3,40.42,105679.0,30.7378,30.8446,30.7302,30.8217,105679.0
2016-08-04 12:00:00,40.42,40.46,40.39,40.42,88585.0,30.8217,30.8522,30.7988,30.8217,88585.0
2016-08-04 12:05:00,40.41,40.46,40.34,40.34,80053.0,30.8141,30.8522,30.7607,30.7607,80053.0
2016-08-04 12:10:00,40.35,40.38,40.3,40.3,280702.0,30.7683,30.7912,30.7302,30.7302,280702.0
2016-08-04 12:15:00,40.3,40.34,40.28,40.3,53550.0,30.7302,30.7607,30.7149,30.7302,53550.0
2016-08-04 12:20:00,40.3,40.35,40.29,40.32,48564.0,30.7302,30.7683,30.7226,30.7454,48564.0
2016-08-04 12:25:00,40.32,40.32,40.26,40.27,53574.0,30.7454,30.7454,30.6997,30.7073,53574.0
2016-08-04 12:30:00,40.27,40.33,40.27,40.32,52452.0,30.7073,30.7531,30.7073,30.7454,52452.0
2016-08-04 12:35:00,40.33,40.37,40.32,40.35,40574.0,30.7531,30.7836,30.7454,30.7683,40574.0
2016-08-04 12:40:00,40.35,40.38,40.34,40.35,48724.0,30.7683,30.7912,30.7607,30.7683,48724.0
2016-08-04 12:45:00,40.36,40.39,40.31,40.32,70358.0,30.7759,30.7988,30.7378,30.7454,70358.0
2016-08-04 12:50:00,40.33,40.39,40.32,40.36,45380.0,30.7531,30.7988,30.7454,30.7759,45380.0
2016-08-04 12:55:00,40.36,40.44,40.35,40.4,63940.0,30.7759,30.837,30.7683,30.8065,63940.0
2016-08-04 13:00:00,40.39,40.41,40.37,40.38,38081.0,30.7988,30.8141,30.7836,30.7912,38081.0
2016-08-04 13:05:00,40.38,40.38,40.31,40.34,56258.0,30.7912,30.7912,30.7378,30.7607,56258.0
2016-08-04 13:10:00,40.35,40.37,40.3,40.31,36730.0,30.7683,30.7836,30.7302,30.7378,36730.0
2016-08-04 13:15:00,40.31,40.37,40.29,40.29,51673.0,30.7378,30.7836,30.7226,30.7226,51673.0
2016-08-04 13:20:00,40.29,40.33,40.25,40.26,43378.0,30.7226,30.7531,30.6921,30.6997,43378.0
2016-08-04 13:25:00,40.26,40.26,40.15,40.18,46432.0,30.6997,30.6997,30.6158,30.6387,46432.0
2016-08-04 13:30:00,40.19,40.25,40.18,40.23,31459.0,30.6463,30.6921,30.6387,30.6768,31459.0
2016-08-04 13:35:00,40.22,40.22,40.18,40.2,38964.0,30.6692,30.6692,30.6387,30.6539,38964.0
2016-08-04 13:40:00,40.21,40.25,40.16,40.25,43315.0,30.6616,30.6921,30.6234,30.6921,43315.0
2016-08-04 13:45:00,40.25,40.28,40.25,40.27,28757.0,30.6921,30.7149,30.6921,30.7073,28757.0
2016-08-04 13:50:00,40.27,40.29,40.22,40.23,46631.0,30.7073,30.7226,30.6692,30.6768,46631.0
2016-08-04 13:55:00,40.23,40.26,40.19,40.25,36171.0,30.6768,30.6997,30.6463,30.6921,36171.0
2016-08-04 14:00:00,40.23,40.24,40.14,40.17,54580.0,30.6768,30.6844,30.6082,30.6311,54580.0
2016-08-04 14:05:00,40.16,40.21,40.16,40.19,37442.0,30.6234,30.6616,30.6234,30.6463,37442.0
2016-08-04 14:10:00,40.19,40.22,40.14,40.15,39699.0,30.6463,30.6692,30.6082,30.6158,39699.0
2016-08-04 14:15:00,40.15,40.16,40.0,40.0,86980.0,30.6158,30.6234,30.5014,30.5014,86980.0
2016-08-04 14:20:00,40.0,40.06,39.97,40.05,39669.0,30.5014,30.5472,30.4786,30.5396,39669.0
2016-08-04 14:25:00,40.04,40.08,40.03,40.05,31588.0,30.5319,30.5624,30.5243,30.5396,31588.0
2016-08-04 14:30:00,40.06,40.11,40.05,40.09,52167.0,30.5472,30.5853,30.5396,30.5701,52167.0
2016-08-04 14:35:00,40.09,40.13,40.08,40.11,50007.0,30.5701,30.6006,30.5624,30.5853,50007.0
2016-08-04 14:40:00,40.11,40.11,40.08,40.09,33696.0,30.5853,30.5853,30.5624,30.5701,33696.0
2016-08-04 14:45:00,40.09,40.11,40.03,40.04,43939.0,30.5701,30.5853,30.5243,30.5319,43939.0
2016-08-04 14:50:00,40.04,40.04,40.01,40.01,37553.0,30.5319,30.5319,30.5091,30.5091,37553.0
2016-08-04 14:55:00,40.02,40.02,40.0,40.0,28380.0,30.5167,30.5167,30.5014,30.5014,28380.0
2016-08-04 15:00:00,40.0,40.0,39.97,39.99,55761.0,30.5014,30.5014,30.4786,30.4938,55761.0
2016-08-04 15:05:00,40.0,40.02,39.97,40.0,45339.0,30.5014,30.5167,30.4786,30.5014,45339.0
2016-08-04 15:10:00,39.99,40.0,39.96,39.99,55460.0,30.4938,30.5014,30.4709,30.4938,55460.0
2016-08-04 15:15:00,39.99,40.01,39.95,39.95,55883.0,30.4938,30.5091,30.4633,30.4633,55883.0
2016-08-04 15:20:00,39.95,39.96,39.88,39.91,72757.0,30.4633,30.4709,30.4099,30.4328,72757.0
2016-08-04 15:25:00,39.92,39.95,39.9,39.95,48256.0,30.4404,30.4633,30.4252,30.4633,48256.0
2016-08-04 15:30:00,39.94,39.97,39.93,39.96,53986.0,30.4557,30.4786,30.4481,30.4709,53986.0
2016-08-04 15:35:00,39.95,39.99,39.95,39.98,68097.0,30.4633,30.4938,30.4633,30.4862,68097.0
2016-08-04 15:40:00,39.99,40.05,39.98,40.02,84485.0,30.4938,30.5396,30.4862,30.5167,84485.0
2016-08-04 15:45:00,40.02,40.04,39.96,40.02,117463.0,30.5167,30.5319,30.4709,30.5167,117463.0
2016-08-04 15:50:00,40.02,40.03,40.01,40.03,86392.0,30.5167,30.5243,30.5091,30.5243,86392.0
2016-08-04 15:55:00,40.03,40.11,40.01,40.09,345716.0,30.5243,30.5853,30.5091,30.5701,345716.0
2016-08-05 09:30:00,40.22,40.32,40.06,40.14,115802.0,30.6692,30.7454,30.5472,30.6082,115802.0
2016-08-05 09:35:00,40.13,40.19,39.92,40.14,94580.0,30.6006,30.6463,30.4404,30.6082,94580.0
2016-08-05 09:40:00,40.16,40.23,40.11,40.2,90774.0,30.6234,30.6768,30.5853,30.6539,90774.0
2016-08-05 09:45:00,40.21,40.26,40.07,40.1,92775.0,30.6616,30.6997,30.5548,30.5777,92775.0
2016-08-05 09:50:00,40.1,40.17,40.06,40.16,79078.0,30.5777,30.6311,30.5472,30.6234,79078.0
2016-08-05 09:55:00,40.15,40.33,40.15,40.32,102109.0,30.6158,30.7531,30.6158,30.7454,102109.0
2016-08-05 10:00:00,40.32,40.38,40.24,40.35,91224.0,30.7454,30.7912,30.6844,30.7683,91224.0
2016-08-05 10:05:00,40.34,40.4,40.28,40.34,74277.0,30.7607,30.8065,30.7149,30.7607,74277.0
2016-08-05 10:10:00,40.35,40.45,40.3,40.31,107340.0,30.7683,30.8446,30.7302,30.7378,107340.0
2016-08-05 10:15:00,40.31,40.41,40.29,40.29,100509.0,30.7378,30.8141,30.7226,30.7226,100509.0
2016-08-05 10:20:00,40.3,40.32,40.21,40.26,77847.0,30.7302,30.7454,30.6616,30.6997,77847.0
2016-08-05 10:25:00,40.23,40.24,40.16,40.18,62562.0,30.6768,30.6844,30.6234,30.6387,62562.0
2016-08-05 10:30:00,40.18,40.2,40.0,40.02,95190.0,30.6387,30.6539,30.5014,30.5167,95190.0
2016-08-05 10:35:00,40.03,40.11,40.02,40.02,58142.0,30.5243,30.5853,30.5167,30.5167,58142.0
2016-08-05 10:40:00,40.02,40.16,40.0,40.13,67448.0,30.5167,30.6234,30.5014,30.6006,67448.0
2016-08-05 10:45:00,40.12,40.13,40.04,40.07,72055.0,30.5929,30.6006,30.5319,30.5548,72055.0
2016-08-05 10:50:00,40.07,40.14,40.04,40.14,50060.0,30.5548,30.6082,30.5319,30.6082,50060.0
2016-08-05 10:55:00,40.13,40.28,40.12,40.27,71481.0,30.6006,30.7149,30.5929,30.7073,71481.0
2016-08-05 11:00:00,40.27,40.29,40.2,40.26,72000.0,30.7073,30.7226,30.6539,30.6997,72000.0
2016-08-05 11:05:00,40.26,40.37,40.25,40.36,341106.0,30.6997,30.7836,30.6921,30.7759,341106.0
2016-08-05 11:10:00,40.35,40.38,40.29,40.38,138055.0,30.7683,30.7912,30.7226,30.7912,138055.0
2016-08-05 11:15:00,40.38,40.41,40.31,40.33,97766.0,30.7912,30.8141,30.7378,30.7531,97766.0
2016-08-05 11:20:00,40.34,40.38,40.3,40.35,76411.0,30.7607,30.7912,30.7302,30.7683,76411.0
2016-08-05 11:25:00,40.35,40.37,40.28,40.3,70147.0,30.7683,30.7836,30.7149,30.7302,70147.0
2016-08-05 11:30:00,40.31,40.4,40.3,40.33,86275.0,30.7378,30.8065,30.7302,30.7531,86275.0
2016-08-05 11:35:00,40.33,40.37,40.3,40.33,64292.0,30.7531,30.7836,30.7302,30.7531,64292.0
2016-08-05 11:40:00,40.33,40.4,40.33,40.37,53908.0,30.7531,30.8065,30.7531,30.7836,53908.0
2016-08-05 11:45:00,40.38,40.42,40.36,40.41,78690.0,30.7912,30.8217,30.7759,30.8141,78690.0
2016-08-05 11:50:00,40.42,40.46,40.39,40.45,68851.0,30.8217,30.8522,30.7988,30.8446,68851.0
2016-08-05 11:55:00,40.46,40.52,40.41,40.52,89991.0,30.8522,30.898,30.8141,30.898,89991.0
2016-08-05 12:00:00,40.52,40.52,40.42,40.44,90324.0,30.898,30.898,30.8217,30.837,90324.0
2016-08-05 12:05:00,40.43,40.47,40.4,40.45,53230.0,30.8293,30.8598,30.8065,30.8446,53230.0
2016-08-05 12:10:00,40.46,40.51,40.41,40.41,74802.0,30.8522,30.8903,30.8141,30.8141,74802.0
2016-08-05 12:15:00,40.42,40.47,40.4,40.42,77439.0,30.8217,30.8598,30.8065,30.8217,77439.0
2016-08-05 12:20:00,40.43,40.45,40.4,40.43,50801.0,30.8293,30.8446,30.8065,30.8293,50801.0
2016-08-05 12:25:00,40.43,40.44,40.38,40.41,64954.0,30.8293,30.837,30.7912,30.8141,64954.0
2016-08-05 12:30:00,40.4,40.44,40.39,40.42,40640.0,30.8065,30.837,30.7988,30.8217,40640.0
2016-08-05 12:35:00,40.43,40.44,40.37,40.38,117901.0,30.8293,30.837,30.7836,30.7912,117901.0
2016-08-05 12:40:00,40.39,40.41,40.37,40.4,56985.0,30.7988,30.8141,30.7836,30.8065,56985.0
2016-08-05 12:45:00,40.4,40.41,40.34,40.35,48119.0,30.8065,30.8141,30.7607,30.7683,48119.0
2016-08-05 12:50:00,40.35,40.37,40.32,40.37,56147.0,30.7683,30.7836,30.7454,30.7836,56147.0
2016-08-05 12:55:00,40.37,40.38,40.34,40.36,49995.0,30.7836,30.7912,30.7607,30.7759,49995.0
2016-08-05 13:00:00,40.36,40.36,40.29,40.35,61031.0,30.7759,30.7759,30.7226,30.7683,61031.0
2016-08-05 13:05:00,40.34,40.43,40.33,40.42,55751.0,30.7607,30.8293,30.7531,30.8217,55751.0
2016-08-05 13:10:00,40.42,40.43,40.38,40.41,31466.0,30.8217,30.8293,30.7912,30.8141,31466.0
2016-08-05 13:15:00,40.41,40.44,40.38,40.44,48710.0,30.8141,30.837,30.7912,30.837,48710.0
2016-08-05 13:20:00,40.44,40.5,40.43,40.49,46471.0,30.837,30.8827,30.8293,30.8751,46471.0
2016-08-05 13:25:00,40.5,40.51,40.44,40.45,57721.0,30.8827,30.8903,30.837,30.8446,57721.0
2016-08-05 13:30:00,40.45,40.48,40.43,40.47,40998.0,30.8446,30.8675,30.8293,30.8598,40998.0
2016-08-05 13:35:00,40.47,40.51,40.46,40.5,52563.0,30.8598,30.8903,30.8522,30.8827,52563.0
2016-08-05 13:40:00,40.5,40.55,40.49,40.5,88439.0,30.8827,30.9208,30.8751,30.8827,88439.0
2016-08-05 13:45:00,40.5,40.53,40.48,40.5,124543.0,30.8827,30.9056,30.8675,30.8827,124543.0
2016-08-05 13:50:00,40.5,40.53,40.47,40.52,85542.0,30.8827,30.9056,30.8598,30.898,85542.0
2016-08-05 13:55:00,40.52,40.54,40.49,40.49,73237.0,30.898,30.9132,30.8751,30.8751,73237.0
2016-08-05 14:00:00,40.5,40.58,40.5,40.58,90523.0,30.8827,30.9437,30.8827,30.9437,90523.0
2016-08-05 14:05:00,40.58,40.59,40.54,40.54,64634.0,30.9437,30.9513,30.9132,30.9132,64634.0
2016-08-05 14:10:00,40.55,40.61,40.54,40.6,73978.0,30.9208,30.9666,30.9132,30.959,73978.0
2016-08-05 14:15:00,40.61,40.62,40.55,40.55,79671.0,30.9666,30.9742,30.9208,30.9208,79671.0
2016-08-05 14:20:00,40.55,40.56,40.54,40.56,34707.0,30.9208,30.9285,30.9132,30.9285,34707.0
2016-08-05 14:25:00,40.55,40.61,40.54,40.6,91517.0,30.9208,30.9666,30.9132,30.959,91517.0
2016-08-05 14:30:00,40.6,40.64,40.57,40.64,75808.0,30.959,30.9895,30.9361,30.9895,75808.0
2016-08-05 14:35:00,40.64,40.64,40.57,40.58,41923.0,30.9895,30.9895,30.9361,30.9437,41923.0
2016-08-05 14:40:00,40.58,40.61,40.55,40.55,85644.0,30.9437,30.9666,30.9208,30.9208,85644.0
2016-08-05 14:45:00,40.55,40.59,40.55,40.57,57690.0,30.9208,30.9513,30.9208,30.9361,57690.0
2016-08-05 14:50:00,40.56,40.57,40.54,40.56,76254.0,30.9285,30.9361,30.9132,30.9285,76254.0
2016-08-05 14:55:00,40.56,40.58,40.54,40.56,100929.0,30.9285,30.9437,30.9132,30.9285,100929.0
2016-08-05 15:00:00,40.55,40.56,40.51,40.51,89855.0,30.9208,30.9285,30.8903,30.8903,89855.0
2016-08-05 15:05:00,40.51,40.54,40.49,40.54,107952.0,30.8903,30.9132,30.8751,30.9132,107952.0
2016-08-05 15:10:00,40.54,40.57,40.54,40.56,93736.0,30.9132,30.9361,30.9132,30.9285,93736.0
2016-08-05 15:15:00,40.57,40.6,40.53,40.54,97618.0,30.9361,30.959,30.9056,30.9132,97618.0
2016-08-05 15:20:00,40.54,40.56,40.48,40.51,200745.0,30.9132,30.9285,30.8675,30.8903,200745.0
2016-08-05 15:25:00,40.51,40.53,40.5,40.52,71164.0,30.8903,30.9056,30.8827,30.898,71164.0
2016-08-05 15:30:00,40.52,40.56,40.49,40.55,93567.0,30.898,30.9285,30.8751,30.9208,93567.0
2016-08-05 15:35:00,40.55,40.59,40.54,40.59,103773.0,30.9208,30.9513,30.9132,30.9513,103773.0
2016-08-05 15:40:00,40.59,40.62,40.58,40.62,131512.0,30.9513,30.9742,30.9437,30.9742,131512.0
2016-08-05 15:45:00,40.62,40.62,40.6,40.61,122556.0,30.9742,30.9742,30.959,30.9666,122556.0
2016-08-05 15:50:00,40.61,40.63,40.6,40.61,218843.0,30.9666,30.9818,30.959,30.9666,218843.0
2016-08-05 15:55:00,40.61,40.64,40.58,40.59,596152.0,30.9666,30.9895,30.9437,30.9513,596152.0
2016-08-08 09:30:00,40.98,41.23,40.91,41.22,293225.0,31.2487,31.4394,31.1953,31.4317,293225.0
2016-08-08 09:35:00,41.24,41.45,41.21,41.34,245334.0,31.447,31.6071,31.4241,31.5232,245334.0
2016-08-08 09:40:00,41.35,41.35,41.22,41.29,128157.0,31.5309,31.5309,31.4317,31.4851,128157.0
2016-08-08 09:45:00,41.29,41.36,41.26,41.28,102810.0,31.4851,31.5385,31.4622,31.4775,102810.0
2016-08-08 09:50:00,41.28,41.37,41.16,41.21,122955.0,31.4775,31.5461,31.386,31.4241,122955.0
2016-08-08 09:55:00,41.2,41.31,41.17,41.26,91637.0,31.4165,31.5004,31.3936,31.4622,91637.0
2016-08-08 10:00:00,41.27,41.33,41.14,41.16,208423.0,31.4699,31.5156,31.3707,31.386,208423.0
2016-08-08 10:05:00,41.16,41.37,41.15,41.33,105802.0,31.386,31.5461,31.3784,31.5156,105802.0
2016-08-08 10:10:00,41.33,41.42,41.24,41.39,164904.0,31.5156,31.5842,31.447,31.5614,164904.0
2016-08-08 10:15:00,41.39,41.4,41.32,41.37,195256.0,31.5614,31.569,31.508,31.5461,195256.0
2016-08-08 10:20:00,41.37,41.44,41.29,41.31,92398.0,31.5461,31.5995,31.4851,31.5004,92398.0
2016-08-08 10:25:00,41.31,41.47,41.29,41.42,110455.0,31.5004,31.6224,31.4851,31.5842,110455.0
2016-08-08 10:30:00,41.42,41.54,41.39,41.53,517584.0,31.5842,31.6757,31.5614,31.6681,517584.0
2016-08-08 10:35:00,41.52,41.57,41.46,41.51,236123.0,31.6605,31.6986,31.6147,31.6529,236123.0
2016-08-08 10:40:00,41.52,41.61,41.51,41.61,168019.0,31.6605,31.7291,31.6529,31.7291,168019.0
2016-08-08 10:45:00,41.61,41.69,41.58,41.67,195142.0,31.7291,31.7901,31.7062,31.7749,195142.0
2016-08-08 10:50:00,41.68,41.68,41.48,41.54,141627.0,31.7825,31.7825,31.63,31.6757,141627.0
2016-08-08 10:55:00,41.54,41.61,41.49,41.51,67708.0,31.6757,31.7291,31.6376,31.6529,67708.0
2016-08-08 11:00:00,41.51,41.65,41.47,41.6,109991.0,31.6529,31.7596,31.6224,31.7215,109991.0
2016-08-08 11:05:00,41.6,41.64,41.57,41.61,122321.0,31.7215,31.752,31.6986,31.7291,122321.0
2016-08-08 11:10:00,41.61,41.62,41.47,41.5,70859.0,31.7291,31.7367,31.6224,31.6452,70859.0
2016-08-08 11:15:00,41.5,41.55,41.46,41.46,93364.0,31.6452,31.6834,31.6147,31.6147,93364.0
2016-08-08 11:20:00,41.47,41.61,41.45,41.53,69467.0,31.6224,31.7291,31.6071,31.6681,69467.0
2016-08-08 11:25:00,41.54,41.66,41.54,41.59,83546.0,31.6757,31.7672,31.6757,31.7139,83546.0
2016-08-08 11:30:00,41.59,41.73,41.57,41.73,119452.0,31.7139,31.8206,31.6986,31.8206,119452.0
2016-08-08 11:35:00,41.72,41.78,41.69,41.7,116404.0,31.813,31.8588,31.7901,31.7977,116404.0
2016-08-08 11:40:00,41.7,41.71,41.63,41.64,51070.0,31.7977,31.8054,31.7444,31.752,51070.0
2016-08-08 11:45:00,41.64,41.65,41.56,41.57,67773.0,31.752,31.7596,31.691,31.6986,67773.0
2016-08-08 11:50:00,41.57,41.61,41.55,41.58,45220.0,31.6986,31.7291,31.6834,31.7062,45220.0
2016-08-08 11:55:00,41.58,41.69,41.58,41.69,527361.0,31.7062,31.7901,31.7062,31.7901,527361.0
2016-08-08 12:00:00,41.68,41.69,41.6,41.6,70690.0,31.7825,31.7901,31.7215,31.7215,70690.0
2016-08-08 12:05:00,41.6,41.63,41.57,41.57,60272.0,31.7215,31.7444,31.6986,31.6986,60272.0
2016-08-08 12:10:00,41.57,41.59,41.48,41.5,59157.0,31.6986,31.7139,31.63,31.6452,59157.0
2016-08-08 12:15:00,41.5,41.53,41.5,41.52,49721.0,31.6452,31.6681,31.6452,31.6605,49721.0
2016-08-08 12:20:00,41.53,41.55,41.5,41.51,29870.0,31.6681,31.6834,31.6452,31.6529,29870.0
2016-08-08 12:25:00,41.51,41.53,41.5,41.53,35184.0,31.6529,31.6681,31.6452,31.6681,35184.0
2016-08-08 12:30:00,41.52,41.58,41.5,41.58,41151.0,31.6605,31.7062,31.6452,31.7062,41151.0
2016-08-08 12:35:00,41.57,41.61,41.55,41.61,33854.0,31.6986,31.7291,31.6834,31.7291,33854.0
2016-08-08 12:40:00,41.61,41.62,41.5,41.51,49114.0,31.7291,31.7367,31.6452,31.6529,49114.0
2016-08-08 12:45:00,41.51,41.55,41.5,41.53,35072.0,31.6529,31.6834,31.6452,31.6681,35072.0
2016-08-08 12:50:00,41.53,41.63,41.53,41.57,45630.0,31.6681,31.7444,31.6681,31.6986,45630.0
2016-08-08 12:55:00,41.57,41.69,41.57,41.69,61613.0,31.6986,31.7901,31.6986,31.7901,61613.0
2016-08-08 13:00:00,41.68,41.7,41.62,41.64,242019.0,31.7825,31.7977,31.7367,31.752,242019.0
2016-08-08 13:05:00,41.63,41.66,41.61,41.65,35276.0,31.7444,31.7672,31.7291,31.7596,35276.0
2016-08-08 13:10:00,41.64,41.65,41.6,41.64,32622.0,31.752,31.7596,31.7215,31.752,32622.0
2016-08-08 13:15:00,41.65,41.69,41.62,41.69,80906.0,31.7596,31.7901,31.7367,31.7901,80906.0
2016-08-08 13:20:00,41.69,41.73,41.69,41.7,77701.0,31.7901,31.8206,31.7901,31.7977,77701.0
2016-08-08 13:25:00,41.69,41.7,41.62,41.63,39821.0,31.7901,31.7977,31.7367,31.7444,39821.0
2016-08-08 13:30:00,41.64,41.64,41.6,41.6,49866.0,31.752,31.752,31.7215,31.7215,49866.0
2016-08-08 13:35:00,41.6,41.63,41.58,41.59,46901.0,31.7215,31.7444,31.7062,31.7139,46901.0
2016-08-08 13:40:00,41.58,41.65,41.58,41.63,36639.0,31.7062,31.7596,31.7062,31.7444,36639.0
2016-08-08 13:45:00,41.62,41.63,41.58,41.59,47444.0,31.7367,31.7444,31.7062,31.7139,47444.0
2016-08-08 13:50:00,41.59,41.69,41.59,41.69,160896.0,31.7139,31.7901,31.7139,31.7901,160896.0
2016-08-08 13:55:00,41.69,41.8,41.68,41.73,224066.0,31.7901,31.874,31.7825,31.8206,224066.0
2016-08-08 14:00:00,41.73,41.77,41.66,41.66,279411.0,31.8206,31.8511,31.7672,31.7672,279411.0
2016-08-08 14:05:00,41.67,41.7,41.65,41.68,34975.0,31.7749,31.7977,31.7596,31.7825,34975.0
2016-08-08 14:10:00,41.68,41.72,41.66,41.66,43314.0,31.7825,31.813,31.7672,31.7672,43314.0
2016-08-08 14:15:00,41.66,41.7,41.62,41.64,103949.0,31.7672,31.7977,31.7367,31.752,103949.0
2016-08-08 14:20:00,41.64,41.65,41.6,41.64,102722.0,31.752,31.7596,31.7215,31.752,102722.0
2016-08-08 14:25:00,41.63,41.64,41.52,41.59,69200.0,31.7444,31.752,31.6605,31.7139,69200.0
2016-08-08 14:30:00,41.59,41.64,41.58,41.61,58222.0,31.7139,31.752,31.7062,31.7291,58222.0
2016-08-08 14:35:00,41.62,41.64,41.58,41.6,68038.0,31.7367,31.752,31.7062,31.7215,68038.0
2016-08-08 14:40:00,41.6,41.62,41.52,41.54,78633.0,31.7215,31.7367,31.6605,31.6757,78633.0
2016-08-08 14:45:00,41.54,41.61,41.52,41.61,58367.0,31.6757,31.7291,31.6605,31.7291,58367.0
2016-08-08 14:50:00,41.61,41.64,41.58,41.6,57912.0,31.7291,31.752,31.7062,31.7215,57912.0
2016-08-08 14:55:00,41.6,41.65,41.6,41.61,58628.0,31.7215,31.7596,31.7215,31.7291,58628.0
2016-08-08 15:00:00,41.6,41.61,41.57,41.59,49889.0,31.7215,31.7291,31.6986,31.7139,49889.0
2016-08-08 15:05:00,41.59,41.61,41.58,41.59,50008.0,31.7139,31.7291,31.7062,31.7139,50008.0
2016-08-08 15:10:00,41.59,41.62,41.57,41.6,138775.0,31.7139,31.7367,31.6986,31.7215,138775.0
2016-08-08 15:15:00,41.59,41.61,41.56,41.57,73294.0,31.7139,31.7291,31.691,31.6986,73294.0
2016-08-08 15:20:00,41.57,41.58,41.55,41.58,43949.0,31.6986,31.7062,31.6834,31.7062,43949.0
2016-08-08 15:25:00,41.58,41.62,41.57,41.61,223288.0,31.7062,31.7367,31.6986,31.7291,223288.0
2016-08-08 15:30:00,41.61,41.63,41.56,41.56,92779.0,31.7291,31.7444,31.691,31.691,92779.0
2016-08-08 15:35:00,41.56,41.58,41.5,41.52,96756.0,31.691,31.7062,31.6452,31.6605,96756.0
2016-08-08 15:40:00,41.52,41.58,41.51,41.58,79146.0,31.6605,31.7062,31.6529,31.7062,79146.0
2016-08-08 15:45:00,41.57,41.58,41.52,41.53,137977.0,31.6986,31.7062,31.6605,31.6681,137977.0
2016-08-08 15:50:00,41.54,41.57,41.53,41.54,147313.0,31.6757,31.6986,31.6681,31.6757,147313.0
2016-08-08 15:55:00,41.54,41.59,41.53,41.55,228904.0,31.6757,31.7139,31.6681,31.6834,228904.0
2016-08-09 09:30:00,41.74,41.8,41.49,41.56,174506.0,31.8282,31.874,31.6376,31.691,174506.0
2016-08-09 09:35:00,41.57,41.78,41.57,41.75,137757.0,31.6986,31.8588,31.6986,31.8359,137757.0
2016-08-09 09:40:00,41.75,41.93,41.69,41.84,192308.0,31.8359,31.9731,31.7901,31.9045,192308.0
2016-08-09 09:45:00,41.86,41.92,41.68,41.68,86375.0,31.9198,31.9655,31.7825,31.7825,86375.0
2016-08-09 09:50:00,41.69,41.75,41.59,41.6,84541.0,31.7901,31.8359,31.7139,31.7215,84541.0
2016-08-09 09:55:00,41.6,41.65,41.59,41.65,90515.0,31.7215,31.7596,31.7139,31.7596,90515.0
2016-08-09 10:00:00,41.65,41.69,41.43,41.48,108514.0,31.7596,31.7901,31.5919,31.63,108514.0
2016-08-09 10:05:00,41.48,41.55,41.42,41.46,75628.0,31.63,31.6834,31.5842,31.6147,75628.0
2016-08-09 10:10:00,41.46,41.67,41.46,41.62,52801.0,31.6147,31.7749,31.6147,31.7367,52801.0
2016-08-09 10:15:00,41.61,41.64,41.58,41.64,85889.0,31.7291,31.752,31.7062,31.752,85889.0
2016-08-09 10:20:00,41.65,41.71,41.53,41.62,76446.0,31.7596,31.8054,31.6681,31.7367,76446.0
2016-08-09 10:25:00,41.63,41.72,41.55,41.55,124037.0,31.7444,31.813,31.6834,31.6834,124037.0
2016-08-09 10:30:00,41.56,41.57,41.37,41.39,100751.0,31.691,31.6986,31.5461,31.5614,100751.0
2016-08-09 10:35:00,41.39,41.53,41.35,41.45,62380.0,31.5614,31.6681,31.5309,31.6071,62380.0
2016-08-09 10:40:00,41.45,41.48,41.38,41.38,70556.0,31.6071,31.63,31.5537,31.5537,70556.0
2016-08-09 10:45:00,41.38,41.53,41.37,41.44,73631.0,31.5537,31.6681,31.5461,31.5995,73631.0
2016-08-09 10:50:00,41.44,41.45,41.33,41.38,77629.0,31.5995,31.6071,31.5156,31.5537,77629.0
2016-08-09 10:55:00,41.39,41.51,41.38,41.5,75376.0,31.5614,31.6529,31.5537,31.6452,75376.0
2016-08-09 11:00:00,41.51,41.55,41.49,41.49,73885.0,31.6529,31.6834,31.6376,31.6376,73885.0
2016-08-09 11:05:00,41.48,41.56,41.42,41.49,71332.0,31.63,31.691,31.5842,31.6376,71332.0
2016-08-09 11:10:00,41.48,41.57,41.45,41.45,59573.0,31.63,31.6986,31.6071,31.6071,59573.0
2016-08-09 11:15:00,41.45,41.51,41.44,41.49,68221.0,31.6071,31.6529,31.5995,31.6376,68221.0
2016-08-09 11:20:00,41.49,41.56,41.48,41.54,52141.0,31.6376,31.691,31.63,31.6757,52141.0
2016-08-09 11:25:00,41.55,41.56,41.41,41.49,56696.0,31.6834,31.691,31.5766,31.6376,56696.0
2016-08-09 11:30:00,41.49,41.55,41.47,41.53,52742.0,31.6376,31.6834,31.6224,31.6681,52742.0
2016-08-09 11:35:00,41.53,41.58,41.5,41.56,54149.0,31.6681,31.7062,31.6452,31.691,54149.0
2016-08-09 11:40:00,41.55,41.58,41.45,41.46,71154.0,31.6834,31.7062,31.6071,31.6147,71154.0
2016-08-09 11:45:00,41.46,41.54,41.46,41.52,78735.0,31.6147,31.6757,31.6147,31.6605,78735.0
2016-08-09 11:50:00,41.52,41.56,41.5,41.52,59219.0,31.6605,31.691,31.6452,31.6605,59219.0
2016-08-09 11:55:00,41.53,41.56,41.5,41.55,92761.0,31.6681,31.691,31.6452,31.6834,92761.0
2016-08-09 12:00:00,41.56,41.61,41.55,41.55,75507.0,31.691,31.7291,31.6834,31.6834,75507.0
2016-08-09 12:05:00,41.56,41.59,41.53,41.58,51166.0,31.691,31.7139,31.6681,31.7062,51166.0
2016-08-09 12:10:00,41.58,41.6,41.53,41.54,37201.0,31.7062,31.7215,31.6681,31.6757,37201.0
2016-08-09 12:15:00,41.53,41.59,41.51,41.55,54997.0,31.6681,31.7139,31.6529,31.6834,54997.0
2016-08-09 12:20:00,41.55,41.57,41.42,41.47,122620.0,31.6834,31.6986,31.5842,31.6224,122620.0
2016-08-09 12:25:00,41.47,41.48,41.42,41.43,32639.0,31.6224,31.63,31.5842,31.5919,32639.0
2016-08-09 12:30:00,41.44,41.44,41.27,41.31,113030.0,31.5995,31.5995,31.4699,31.5004,113030.0
2016-08-09 12:35:00,41.31,41.34,41.23,41.25,142529.0,31.5004,31.5232,31.4394,31.4546,142529.0
2016-08-09 12:40:00,41.24,41.28,41.22,41.27,46018.0,31.447,31.4775,31.4317,31.4699,46018.0
2016-08-09 12:45:00,41.27,41.28,41.23,41.26,42920.0,31.4699,31.4775,31.4394,31.4622,42920.0
2016-08-09 12:50:00,41.26,41.29,41.24,41.24,51501.0,31.4622,31.4851,31.447,31.447,51501.0
2016-08-09 12:55:00,41.24,41.26,41.18,41.21,44357.0,31.447,31.4622,31.4012,31.4241,44357.0
2016-08-09 13:00:00,41.21,41.26,41.17,41.26,51825.0,31.4241,31.4622,31.3936,31.4622,51825.0
2016-08-09 13:05:00,41.27,41.32,41.26,41.27,42435.0,31.4699,31.508,31.4622,31.4699,42435.0
2016-08-09 13:10:00,41.26,41.32,41.25,41.28,40335.0,31.4622,31.508,31.4546,31.4775,40335.0
2016-08-09 13:15:00,41.29,41.31,41.23,41.27,37104.0,31.4851,31.5004,31.4394,31.4699,37104.0
2016-08-09 13:20:00,41.28,41.32,41.24,41.25,48601.0,31.4775,31.508,31.447,31.4546,48601.0
2016-08-09 13:25:00,41.26,41.29,41.21,41.22,48457.0,31.4622,31.4851,31.4241,31.4317,48457.0
2016-08-09 13:30:00,41.23,41.26,41.22,41.23,37112.0,31.4394,31.4622,31.4317,31.4394,37112.0
2016-08-09 13:35:00,41.23,41.27,41.22,41.25,45212.0,31.4394,31.4699,31.4317,31.4546,45212.0
2016-08-09 13:40:00,41.25,41.27,41.18,41.18,52792.0,31.4546,31.4699,31.4012,31.4012,52792.0
2016-08-09 13:45:00,41.18,41.21,41.14,41.18,46887.0,31.4012,31.4241,31.3707,31.4012,46887.0
2016-08-09 13:50:00,41.18,41.24,41.17,41.23,37667.0,31.4012,31.447,31.3936,31.4394,37667.0
2016-08-09 13:55:00,41.23,41.28,41.22,41.22,49828.0,31.4394,31.4775,31.4317,31.4317,49828.0
2016-08-09 14:00:00,41.22,41.25,41.18,41.19,62461.0,31.4317,31.4546,31.4012,31.4089,62461.0
2016-08-09 14:05:00,41.19,41.21,41.15,41.2,74786.0,31.4089,31.4241,31.3784,31.4165,74786.0
2016-08-09 14:10:00,41.19,41.23,41.16,41.16,51245.0,31.4089,31.4394,31.386,31.386,51245.0
2016-08-09 14:15:00,41.17,41.18,41.15,41.16,47833.0,31.3936,31.4012,31.3784,31.386,47833.0
2016-08-09 14:20:00,41.17,41.2,41.15,41.18,56662.0,31.3936,31.4165,31.3784,31.4012,56662.0
2016-08-09 14:25:00,41.18,41.2,41.15,41.16,74523.0,31.4012,31.4165,31.3784,31.386,74523.0
2016-08-09 14:30:00,41.16,41.16,41.06,41.07,80600.0,31.386,31.386,31.3097,31.3174,80600.0
2016-08-09 14:35:00,41.07,41.09,41.03,41.05,71653.0,31.3174,31.3326,31.2868,31.3021,71653.0
2016-08-09 14:40:00,41.05,41.11,41.05,41.09,50975.0,31.3021,31.3479,31.3021,31.3326,50975.0
2016-08-09 14:45:00,41.09,41.1,41.05,41.06,46113.0,31.3326,31.3402,31.3021,31.3097,46113.0
2016-08-09 14:50:00,41.06,41.12,41.05,41.12,51615.0,31.3097,31.3555,31.3021,31.3555,51615.0
2016-08-09 14:55:00,41.12,41.17,41.11,41.17,85817.0,31.3555,31.3936,31.3479,31.3936,85817.0
2016-08-09 15:00:00,41.18,41.18,41.12,41.15,43989.0,31.4012,31.4012,31.3555,31.3784,43989.0
2016-08-09 15:05:00,41.15,41.2,41.14,41.17,77384.0,31.3784,31.4165,31.3707,31.3936,77384.0
2016-08-09 15:10:00,41.17,41.18,41.1,41.14,58491.0,31.3936,31.4012,31.3402,31.3707,58491.0
2016-08-09 15:15:00,41.14,41.15,41.11,41.13,65010.0,31.3707,31.3784,31.3479,31.3631,65010.0
2016-08-09 15:20:00,41.12,41.17,41.12,41.15,66752.0,31.3555,31.3936,31.3555,31.3784,66752.0
2016-08-09 15:25:00,41.15,41.21,41.14,41.19,61169.0,31.3784,31.4241,31.3707,31.4089,61169.0
2016-08-09 15:30:00,41.19,41.2,41.14,41.16,102094.0,31.4089,31.4165,31.3707,31.386,102094.0
2016-08-09 15:35:00,41.18,41.22,41.17,41.2,118500.0,31.4012,31.4317,31.3936,31.4165,118500.0
2016-08-09 15:40:00,41.2,41.23,41.18,41.21,120575.0,31.4165,31.4394,31.4012,31.4241,120575.0
2016-08-09 15:45:00,41.21,41.26,41.2,41.25,153378.0,31.4241,31.4622,31.4165,31.4546,153378.0
2016-08-09 15:50:00,41.25,41.25,41.23,41.25,190134.0,31.4546,31.4546,31.4394,31.4546,190134.0
2016-08-09 15:55:00,41.25,41.26,41.2,41.23,558392.0,31.4546,31.4622,31.4165,31.4394,558392.0
2016-08-10 09:30:00,41.45,41.54,41.2,41.22,136461.0,31.6071,31.6757,31.4165,31.4317,136461.0
2016-08-10 09:35:00,41.23,41.33,41.2,41.33,78355.0,31.4394,31.5156,31.4165,31.5156,78355.0
2016-08-10 09:40:00,41.33,41.34,41.24,41.26,56140.0,31.5156,31.5232,31.447,31.4622,56140.0
2016-08-10 09:45:00,41.26,41.43,41.25,41.27,95807.0,31.4622,31.5919,31.4546,31.4699,95807.0
2016-08-10 09:50:00,41.27,41.37,41.27,41.32,38985.0,31.4699,31.5461,31.4699,31.508,38985.0
2016-08-10 09:55:00,41.32,41.32,41.21,41.23,63203.0,31.508,31.508,31.4241,31.4394,63203.0
2016-08-10 10:00:00,41.23,41.28,41.2,41.24,57736.0,31.4394,31.4775,31.4165,31.447,57736.0
2016-08-10 10:05:00,41.25,41.3,41.22,41.22,51046.0,31.4546,31.4927,31.4317,31.4317,51046.0
2016-08-10 10:10:00,41.23,41.27,41.2,41.26,42161.0,31.4394,31.4699,31.4165,31.4622,42161.0
2016-08-10 10:15:00,41.25,41.29,41.2,41.27,53995.0,31.4546,31.4851,31.4165,31.4699,53995.0
2016-08-10 10:20:00,41.27,41.34,41.25,41.25,57129.0,31.4699,31.5232,31.4546,31.4546,57129.0
2016-08-10 10:25:00,41.26,41.32,41.2,41.22,78787.0,31.4622,31.508,31.4165,31.4317,78787.0
2016-08-10 10:30:00,41.22,41.52,41.05,41.31,253485.0,31.4317,31.6605,31.3021,31.5004,253485.0
2016-08-10 10:35:00,41.34,41.48,41.2,41.22,116559.0,31.5232,31.63,31.4165,31.4317,116559.0
2016-08-10 10:40:00,41.22,41.37,41.01,41.37,134322.0,31.4317,31.5461,31.2716,31.5461,134322.0
2016-08-10 10:45:00,41.37,41.47,41.25,41.35,71853.0,31.5461,31.6224,31.4546,31.5309,71853.0
2016-08-10 10:50:00,41.36,41.4,41.25,41.28,106242.0,31.5385,31.569,31.4546,31.4775,106242.0
2016-08-10 10:55:00,41.27,41.35,41.23,41.32,174888.0,31.4699,31.5309,31.4394,31.508,174888.0
2016-08-10 11:00:00,41.33,41.38,41.3,41.36,66883.0,31.5156,31.5537,31.4927,31.5385,66883.0
2016-08-10 11:05:00,41.36,41.37,41.2,41.21,102259.0,31.5385,31.5461,31.4165,31.4241,102259.0
2016-08-10 11:10:00,41.2,41.22,40.99,41.0,88519.0,31.4165,31.4317,31.2563,31.264,88519.0
2016-08-10 11:15:00,41.0,41.01,40.9,40.98,68071.0,31.264,31.2716,31.1877,31.2487,68071.0
2016-08-10 11:20:00,40.97,40.99,40.89,40.96,117404.0,31.2411,31.2563,31.1801,31.2335,117404.0
2016-08-10 11:25:00,40.97,41.11,40.95,40.99,107775.0,31.2411,31.3479,31.2258,31.2563,107775.0
2016-08-10 11:30:00,40.98,41.02,40.93,40.98,65021.0,31.2487,31.2792,31.2106,31.2487,65021.0
2016-08-10 11:35:00,40.99,41.08,40.97,41.06,49356.0,31.2563,31.325,31.2411,31.3097,49356.0
2016-08-10 11:40:00,41.05,41.06,40.99,41.0,36990.0,31.3021,31.3097,31.2563,31.264,36990.0
2016-08-10 11:45:00,40.99,41.01,40.92,40.96,47233.0,31.2563,31.2716,31.203,31.2335,47233.0
2016-08-10 11:50:00,40.95,41.02,40.95,41.0,47932.0,31.2258,31.2792,31.2258,31.264,47932.0
2016-08-10 11:55:00,41.0,41.02,40.97,40.98,22886.0,31.264,31.2792,31.2411,31.2487,22886.0
2016-08-10 12:00:00,40.97,40.99,40.95,40.98,50363.0,31.2411,31.2563,31.2258,31.2487,50363.0
2016-08-10 12:05:00,40.98,41.04,40.96,41.04,48626.0,31.2487,31.2945,31.2335,31.2945,48626.0
2016-08-10 12:10:00,41.04,41.1,41.03,41.07,38092.0,31.2945,31.3402,31.2868,31.3174,38092.0
2016-08-10 12:15:00,41.07,41.1,41.05,41.08,30799.0,31.3174,31.3402,31.3021,31.325,30799.0
2016-08-10 12:20:00,41.09,41.1,41.02,41.02,31366.0,31.3326,31.3402,31.2792,31.2792,31366.0
2016-08-10 12:25:00,41.03,41.09,41.02,41.07,22000.0,31.2868,31.3326,31.2792,31.3174,22000.0
2016-08-10 12:30:00,41.06,41.06,41.02,41.04,32879.0,31.3097,31.3097,31.2792,31.2945,32879.0
2016-08-10 12:35:00,41.04,41.04,40.97,40.97,26615.0,31.2945,31.2945,31.2411,31.2411,26615.0
2016-08-10 12:40:00,40.96,41.0,40.92,40.93,33339.0,31.2335,31.264,31.203,31.2106,33339.0
2016-08-10 12:45:00,40.93,40.94,40.9,40.92,36617.0,31.2106,31.2182,31.1877,31.203,36617.0
2016-08-10 12:50:00,40.91,40.93,40.9,40.93,47869.0,31.1953,31.2106,31.1877,31.2106,47869.0
2016-08-10 12:55:00,40.92,40.92,40.85,40.9,51032.0,31.203,31.203,31.1496,31.1877,51032.0
2016-08-10 13:00:00,40.9,40.93,40.9,40.93,40332.0,31.1877,31.2106,31.1877,31.2106,40332.0
2016-08-10 13:05:00,40.92,40.98,40.91,40.98,31017.0,31.203,31.2487,31.1953,31.2487,31017.0
2016-08-10 13:10:00,40.98,41.02,40.97,40.99,60800.0,31.2487,31.2792,31.2411,31.2563,60800.0
2016-08-10 13:15:00,40.98,40.99,40.9,40.91,34790.0,31.2487,31.2563,31.1877,31.1953,34790.0
2016-08-10 13:20:00,40.91,40.96,40.91,40.93,28644.0,31.1953,31.2335,31.1953,31.2106,28644.0
2016-08-10 13:25:00,40.93,41.01,40.92,41.0,27113.0,31.2106,31.2716,31.203,31.264,27113.0
2016-08-10 13:30:00,41.0,41.03,40.93,40.94,36068.0,31.264,31.2868,31.2106,31.2182,36068.0
2016-08-10 13:35:00,40.93,40.97,40.92,40.95,27422.0,31.2106,31.2411,31.203,31.2258,27422.0
2016-08-10 13:40:00,40.95,40.96,40.93,40.93,32400.0,31.2258,31.2335,31.2106,31.2106,32400.0
2016-08-10 13:45:00,40.94,40.99,40.94,40.94,27712.0,31.2182,31.2563,31.2182,31.2182,27712.0
2016-08-10 13:50:00,40.94,40.99,40.94,40.95,40616.0,31.2182,31.2563,31.2182,31.2258,40616.0
2016-08-10 13:55:00,40.95,40.97,40.9,40.9,25315.0,31.2258,31.2411,31.1877,31.1877,25315.0
2016-08-10 14:00:00,40.91,40.96,40.9,40.95,45141.0,31.1953,31.2335,31.1877,31.2258,45141.0
2016-08-10 14:05:00,40.96,40.99,40.93,40.93,49728.0,31.2335,31.2563,31.2106,31.2106,49728.0
2016-08-10 14:10:00,40.93,40.93,40.82,40.83,83334.0,31.2106,31.2106,31.1267,31.1343,83334.0
2016-08-10 14:15:00,40.83,40.84,40.76,40.77,59423.0,31.1343,31.142,31.081,31.0886,59423.0
2016-08-10 14:20:00,40.78,40.79,40.75,40.76,37217.0,31.0962,31.1038,31.0733,31.081,37217.0
2016-08-10 14:25:00,40.76,40.82,40.68,40.71,70287.0,31.081,31.1267,31.02,31.0428,70287.0
2016-08-10 14:30:00,40.72,40.74,40.7,40.7,102263.0,31.0505,31.0657,31.0352,31.0352,102263.0
2016-08-10 14:35:00,40.7,40.7,40.6,40.62,44120.0,31.0352,31.0352,30.959,30.9742,44120.0
2016-08-10 14:40:00,40.61,40.67,40.6,40.66,31132.0,30.9666,31.0123,30.959,31.0047,31132.0
2016-08-10 14:45:00,40.66,40.68,40.6,40.63,63734.0,31.0047,31.02,30.959,30.9818,63734.0
2016-08-10 14:50:00,40.63,40.69,40.62,40.68,33312.0,30.9818,31.0276,30.9742,31.02,33312.0
2016-08-10 14:55:00,40.68,40.68,40.59,40.61,41497.0,31.02,31.02,30.9513,30.9666,41497.0
2016-08-10 15:00:00,40.61,40.63,40.6,40.62,58525.0,30.9666,30.9818,30.959,30.9742,58525.0
2016-08-10 15:05:00,40.63,40.67,40.62,40.65,42026.0,30.9818,31.0123,30.9742,30.9971,42026.0
2016-08-10 15:10:00,40.64,40.66,40.63,40.66,45844.0,30.9895,31.0047,30.9818,31.0047,45844.0
2016-08-10 15:15:00,40.66,40.69,40.6,40.6,133217.0,31.0047,31.0276,30.959,30.959,133217.0
2016-08-10 15:20:00,40.59,40.64,40.58,40.62,138812.0,30.9513,30.9895,30.9437,30.9742,138812.0
2016-08-10 15:25:00,40.63,40.63,40.55,40.55,118568.0,30.9818,30.9818,30.9208,30.9208,118568.0
2016-08-10 15:30:00,40.56,40.6,40.56,40.57,76289.0,30.9285,30.959,30.9285,30.9361,76289.0
2016-08-10 15:35:00,40.58,40.58,40.51,40.52,150862.0,30.9437,30.9437,30.8903,30.898,150862.0
2016-08-10 15:40:00,40.52,40.57,40.5,40.5,128266.0,30.898,30.9361,30.8827,30.8827,128266.0
2016-08-10 15:45:00,40.5,40.55,40.5,40.54,150367.0,30.8827,30.9208,30.8827,30.9132,150367.0
2016-08-10 15:50:00,40.54,40.55,40.5,40.55,192298.0,30.9132,30.9208,30.8827,30.9208,192298.0
2016-08-10 15:55:00,40.55,40.59,40.53,40.59,304213.0,30.9208,30.9513,30.9056,30.9513,304213.0
2016-08-11 09:30:00,40.79,40.98,40.32,40.4,277688.0,31.1038,31.2487,30.7454,30.8065,277688.0
2016-08-11 09:35:00,40.34,40.78,40.34,40.78,123469.0,30.7607,31.0962,30.7607,31.0962,123469.0
2016-08-11 09:40:00,40.79,40.91,40.74,40.82,67549.0,31.1038,31.1953,31.0657,31.1267,67549.0
2016-08-11 09:45:00,40.82,40.95,40.74,40.81,96748.0,31.1267,31.2258,31.0657,31.1191,96748.0
2016-08-11 09:50:00,40.82,40.83,40.74,40.81,55182.0,31.1267,31.1343,31.0657,31.1191,55182.0
2016-08-11 09:55:00,40.81,40.98,40.79,40.8,123045.0,31.1191,31.2487,31.1038,31.1115,123045.0
2016-08-11 10:00:00,40.8,40.92,40.8,40.91,67831.0,31.1115,31.203,31.1115,31.1953,67831.0
2016-08-11 10:05:00,40.91,40.91,40.72,40.76,75371.0,31.1953,31.1953,31.0505,31.081,75371.0
2016-08-11 10:10:00,40.77,40.93,40.77,40.84,65599.0,31.0886,31.2106,31.0886,31.142,65599.0
2016-08-11 10:15:00,40.83,40.97,40.79,40.94,117501.0,31.1343,31.2411,31.1038,31.2182,117501.0
2016-08-11 10:20:00,40.95,41.03,40.94,41.02,155903.0,31.2258,31.2868,31.2182,31.2792,155903.0
2016-08-11 10:25:00,41.02,41.09,40.99,41.0,78785.0,31.2792,31.3326,31.2563,31.264,78785.0
2016-08-11 10:30:00,40.99,41.12,40.97,41.08,78446.0,31.2563,31.3555,31.2411,31.325,78446.0
2016-08-11 10:35:00,41.07,41.19,41.04,41.04,79994.0,31.3174,31.4089,31.2945,31.2945,79994.0
2016-08-11 10:40:00,41.04,41.22,41.0,41.2,814424.0,31.2945,31.4317,31.264,31.4165,814424.0
2016-08-11 10:45:00,41.2,41.32,41.19,41.32,75579.0,31.4165,31.508,31.4089,31.508,75579.0
2016-08-11 10:50:00,41.32,41.41,41.29,41.3,112801.0,31.508,31.5766,31.4851,31.4927,112801.0
2016-08-11 10:55:00,41.3,41.33,41.2,41.27,91772.0,31.4927,31.5156,31.4165,31.4699,91772.0
2016-08-11 11:00:00,41.27,41.3,41.14,41.15,80921.0,31.4699,31.4927,31.3707,31.3784,80921.0
2016-08-11 11:05:00,41.14,41.15,41.11,41.14,74256.0,31.3707,31.3784,31.3479,31.3707,74256.0
2016-08-11 11:10:00,41.14,41.19,41.1,41.16,94894.0,31.3707,31.4089,31.3402,31.386,94894.0
2016-08-11 11:15:00,41.16,41.2,41.11,41.11,89261.0,31.386,31.4165,31.3479,31.3479,89261.0
2016-08-11 11:20:00,41.12,41.22,41.11,41.22,82415.0,31.3555,31.4317,31.3479,31.4317,82415.0
2016-08-11 11:25:00,41.23,41.27,41.17,41.26,119322.0,31.4394,31.4699,31.3936,31.4622,119322.0
2016-08-11 11:30:00,41.26,41.27,41.21,41.25,107161.0,31.4622,31.4699,31.4241,31.4546,107161.0
2016-08-11 11:35:00,41.25,41.28,41.21,41.24,97326.0,31.4546,31.4775,31.4241,31.447,97326.0
2016-08-11 11:40:00,41.25,41.3,41.16,41.3,122067.0,31.4546,31.4927,31.386,31.4927,122067.0
2016-08-11 11:45:00,41.31,41.4,41.3,41.37,48766.0,31.5004,31.569,31.4927,31.5461,48766.0
2016-08-11 11:50:00,41.37,41.4,41.31,41.31,86551.0,31.5461,31.569,31.5004,31.5004,86551.0
2016-08-11 11:55:00,41.31,41.32,41.2,41.3,94944.0,31.5004,31.508,31.4165,31.4927,94944.0
2016-08-11 12:00:00,41.3,41.31,41.22,41.24,38867.0,31.4927,31.5004,31.4317,31.447,38867.0
2016-08-11 12:05:00,41.24,41.35,41.22,41.33,75310.0,31.447,31.5309,31.4317,31.5156,75310.0
2016-08-11 12:10:00,41.33,41.45,41.3,41.43,971250.0,31.5156,31.6071,31.4927,31.5919,971250.0
2016-08-11 12:15:00,41.42,41.52,41.39,41.52,95544.0,31.5842,31.6605,31.5614,31.6605,95544.0
2016-08-11 12:20:00,41.52,41.57,41.51,41.55,73053.0,31.6605,31.6986,31.6529,31.6834,73053.0
2016-08-11 12:25:00,41.55,41.61,41.54,41.56,72089.0,31.6834,31.7291,31.6757,31.691,72089.0
2016-08-11 12:30:00,41.57,41.65,41.56,41.59,112299.0,31.6986,31.7596,31.691,31.7139,112299.0
2016-08-11 12:35:00,41.59,41.62,41.51,41.53,95904.0,31.7139,31.7367,31.6529,31.6681,95904.0
2016-08-11 12:40:00,41.54,41.55,41.49,41.54,67246.0,31.6757,31.6834,31.6376,31.6757,67246.0
2016-08-11 12:45:00,41.53,41.57,41.49,41.57,51270.0,31.6681,31.6986,31.6376,31.6986,51270.0
2016-08-11 12:50:00,41.57,41.61,41.55,41.59,72819.0,31.6986,31.7291,31.6834,31.7139,72819.0
2016-08-11 12:55:00,41.59,41.62,41.58,41.59,53893.0,31.7139,31.7367,31.7062,31.7139,53893.0
2016-08-11 13:00:00,41.6,41.65,41.6,41.64,61981.0,31.7215,31.7596,31.7215,31.752,61981.0
2016-08-11 13:05:00,41.63,41.65,41.59,41.59,56635.0,31.7444,31.7596,31.7139,31.7139,56635.0
2016-08-11 13:10:00,41.59,41.62,41.56,41.57,41400.0,31.7139,31.7367,31.691,31.6986,41400.0
2016-08-11 13:15:00,41.56,41.6,41.52,41.57,41708.0,31.691,31.7215,31.6605,31.6986,41708.0
2016-08-11 13:20:00,41.56,41.59,41.54,41.56,38423.0,31.691,31.7139,31.6757,31.691,38423.0
2016-08-11 13:25:00,41.56,41.56,41.53,41.54,45207.0,31.691,31.691,31.6681,31.6757,45207.0
2016-08-11 13:30:00,41.54,41.61,41.53,41.56,38839.0,31.6757,31.7291,31.6681,31.691,38839.0
2016-08-11 13:35:00,41.56,41.6,41.54,41.57,29659.0,31.691,31.7215,31.6757,31.6986,29659.0
2016-08-11 13:40:00,41.57,41.61,41.56,41.6,37778.0,31.6986,31.7291,31.691,31.7215,37778.0
2016-08-11 13:45:00,41.6,41.62,41.58,41.59,45103.0,31.7215,31.7367,31.7062,31.7139,45103.0
2016-08-11 13:50:00,41.59,41.62,41.55,41.62,61491.0,31.7139,31.7367,31.6834,31.7367,61491.0
2016-08-11 13:55:00,41.62,41.62,41.56,41.58,39808.0,31.7367,31.7367,31.691,31.7062,39808.0
2016-08-11 14:00:00,41.59,41.62,41.57,41.59,47126.0,31.7139,31.7367,31.6986,31.7139,47126.0
2016-08-11 14:05:00,41.59,41.67,41.59,41.64,100771.0,31.7139,31.7749,31.7139,31.752,100771.0
2016-08-11 14:10:00,41.64,41.71,41.63,41.7,65797.0,31.752,31.8054,31.7444,31.7977,65797.0
2016-08-11 14:15:00,41.7,41.71,41.55,41.55,71597.0,31.7977,31.8054,31.6834,31.6834,71597.0
2016-08-11 14:20:00,41.56,41.57,41.47,41.48,64822.0,31.691,31.6986,31.6224,31.63,64822.0
2016-08-11 14:25:00,41.48,41.56,41.45,41.55,61264.0,31.63,31.691,31.6071,31.6834,61264.0
2016-08-11 14:30:00,41.54,41.55,41.49,41.52,42450.0,31.6757,31.6834,31.6376,31.6605,42450.0
2016-08-11 14:35:00,41.52,41.54,41.48,41.5,41821.0,31.6605,31.6757,31.63,31.6452,41821.0
2016-08-11 14:40:00,41.5,41.53,41.46,41.49,46352.0,31.6452,31.6681,31.6147,31.6376,46352.0
2016-08-11 14:45:00,41.49,41.53,41.48,41.5,56772.0,31.6376,31.6681,31.63,31.6452,56772.0
2016-08-11 14:50:00,41.49,41.63,41.49,41.59,106922.0,31.6376,31.7444,31.6376,31.7139,106922.0
2016-08-11 14:55:00,41.58,41.59,41.47,41.51,48135.0,31.7062,31.7139,31.6224,31.6529,48135.0
2016-08-11 15:00:00,41.5,41.56,41.46,41.54,60688.0,31.6452,31.691,31.6147,31.6757,60688.0
2016-08-11 15:05:00,41.55,41.55,41.47,41.47,69012.0,31.6834,31.6834,31.6224,31.6224,69012.0
2016-08-11 15:10:00,41.47,41.51,41.47,41.47,49749.0,31.6224,31.6529,31.6224,31.6224,49749.0
2016-08-11 15:15:00,41.47,41.47,41.37,41.4,88438.0,31.6224,31.6224,31.5461,31.569,88438.0
2016-08-11 15:20:00,41.4,41.41,41.29,41.31,87756.0,31.569,31.5766,31.4851,31.5004,87756.0
2016-08-11 15:25:00,41.3,41.32,41.27,41.29,53246.0,31.4927,31.508,31.4699,31.4851,53246.0
2016-08-11 15:30:00,41.28,41.35,41.27,41.34,67044.0,31.4775,31.5309,31.4699,31.5232,67044.0
2016-08-11 15:35:00,41.34,41.36,41.33,41.36,71498.0,31.5232,31.5385,31.5156,31.5385,71498.0
2016-08-11 15:40:00,41.36,41.44,41.35,41.44,93734.0,31.5385,31.5995,31.5309,31.5995,93734.0
2016-08-11 15:45:00,41.45,41.47,41.44,41.44,74069.0,31.6071,31.6224,31.5995,31.5995,74069.0
2016-08-11 15:50:00,41.44,41.45,41.42,41.43,89791.0,31.5995,31.6071,31.5842,31.5919,89791.0
2016-08-11 15:55:00,41.43,41.43,41.37,41.38,175174.0,31.5919,31.5919,31.5461,31.5537,175174.0
2016-08-12 09:30:00,41.55,41.6,41.42,41.46,157452.0,31.6834,31.7215,31.5842,31.6147,157452.0
2016-08-12 09:35:00,41.44,41.49,41.18,41.33,65952.0,31.5995,31.6376,31.4012,31.5156,65952.0
2016-08-12 09:40:00,41.33,41.49,41.3,41.46,67023.0,31.5156,31.6376,31.4927,31.6147,67023.0
2016-08-12 09:45:00,41.46,41.58,41.44,41.5,51358.0,31.6147,31.7062,31.5995,31.6452,51358.0
2016-08-12 09:50:00,41.5,41.53,41.42,41.48,48093.0,31.6452,31.6681,31.5842,31.63,48093.0
2016-08-12 09:55:00,41.46,41.56,41.44,41.48,76110.0,31.6147,31.691,31.5995,31.63,76110.0
2016-08-12 10:00:00,41.49,41.59,41.47,41.52,70101.0,31.6376,31.7139,31.6224,31.6605,70101.0
2016-08-12 10:05:00,41.51,41.51,41.34,41.38,70666.0,31.6529,31.6529,31.5232,31.5537,70666.0
2016-08-12 10:10:00,41.39,41.46,41.32,41.38,50530.0,31.5614,31.6147,31.508,31.5537,50530.0
2016-08-12 10:15:00,41.38,41.44,41.34,41.36,66505.0,31.5537,31.5995,31.5232,31.5385,66505.0
2016-08-12 10:20:00,41.36,41.4,41.32,41.39,36147.0,31.5385,31.569,31.508,31.5614,36147.0
2016-08-12 10:25:00,41.4,41.41,41.28,41.3,37830.0,31.569,31.5766,31.4775,31.4927,37830.0
2016-08-12 10:30:00,41.29,41.32,41.24,41.25,53016.0,31.4851,31.508,31.447,31.4546,53016.0
2016-08-12 10:35:00,41.24,41.26,41.19,41.21,98254.0,31.447,31.4622,31.4089,31.4241,98254.0
2016-08-12 10:40:00,41.2,41.34,41.19,41.33,49518.0,31.4165,31.5232,31.4089,31.5156,49518.0
2016-08-12 10:45:00,41.34,41.4,41.33,41.37,63676.0,31.5232,31.569,31.5156,31.5461,63676.0
2016-08-12 10:50:00,41.37,41.5,41.33,41.49,90901.0,31.5461,31.6452,31.5156,31.6376,90901.0
2016-08-12 10:55:00,41.49,41.52,41.39,41.43,42166.0,31.6376,31.6605,31.5614,31.5919,42166.0
2016-08-12 11:00:00,41.43,41.51,41.43,41.47,57518.0,31.5919,31.6529,31.5919,31.6224,57518.0
2016-08-12 11:05:00,41.47,41.54,41.46,41.53,61141.0,31.6224,31.6757,31.6147,31.6681,61141.0
2016-08-12 11:10:00,41.52,41.56,41.49,41.53,40567.0,31.6605,31.691,31.6376,31.6681,40567.0
2016-08-12 11:15:00,41.52,41.61,41.52,41.56,110294.0,31.6605,31.7291,31.6605,31.691,110294.0
2016-08-12 11:20:00,41.55,41.62,41.51,41.6,48160.0,31.6834,31.7367,31.6529,31.7215,48160.0
2016-08-12 11:25:00,41.61,41.63,41.57,41.6,36302.0,31.7291,31.7444,31.6986,31.7215,36302.0
2016-08-12 11:30:00,41.61,41.65,41.58,41.64,60660.0,31.7291,31.7596,31.7062,31.752,60660.0
2016-08-12 11:35:00,41.64,41.64,41.57,41.57,53829.0,31.752,31.752,31.6986,31.6986,53829.0
2016-08-12 11:40:00,41.57,41.58,41.49,41.49,56616.0,31.6986,31.7062,31.6376,31.6376,56616.0
2016-08-12 11:45:00,41.5,41.56,41.48,41.55,50582.0,31.6452,31.691,31.63,31.6834,50582.0
2016-08-12 11:50:00,41.54,41.55,41.47,41.5,22711.0,31.6757,31.6834,31.6224,31.6452,22711.0
2016-08-12 11:55:00,41.5,41.57,41.47,41.51,46066.0,31.6452,31.6986,31.6224,31.6529,46066.0
2016-08-12 12:00:00,41.51,41.55,41.44,41.49,53531.0,31.6529,31.6834,31.5995,31.6376,53531.0
2016-08-12 12:05:00,41.48,41.49,41.37,41.38,33079.0,31.63,31.6376,31.5461,31.5537,33079.0
2016-08-12 12:10:00,41.38,41.39,41.28,41.3,21206.0,31.5537,31.5614,31.4775,31.4927,21206.0
2016-08-12 12:15:00,41.31,41.39,41.31,41.35,15295.0,31.5004,31.5614,31.5004,31.5309,15295.0
2016-08-12 12:20:00,41.36,41.37,41.33,41.36,30307.0,31.5385,31.5461,31.5156,31.5385,30307.0
2016-08-12 12:25:00,41.36,41.43,41.35,41.43,26724.0,31.5385,31.5919,31.5309,31.5919,26724.0
2016-08-12 12:30:00,41.42,41.44,41.38,41.41,51759.0,31.5842,31.5995,31.5537,31.5766,51759.0
2016-08-12 12:35:00,41.41,41.51,41.4,41.5,48514.0,31.5766,31.6529,31.569,31.6452,48514.0
2016-08-12 12:40:00,41.5,41.55,41.46,41.47,29963.0,31.6452,31.6834,31.6147,31.6224,29963.0
2016-08-12 12:45:00,41.47,41.47,41.4,41.41,17557.0,31.6224,31.6224,31.569,31.5766,17557.0
2016-08-12 12:50:00,41.42,41.44,41.37,41.38,27948.0,31.5842,31.5995,31.5461,31.5537,27948.0
2016-08-12 12:55:00,41.39,41.42,41.38,41.38,20617.0,31.5614,31.5842,31.5537,31.5537,20617.0
2016-08-12 13:00:00,41.37,41.37,41.25,41.26,84429.0,31.5461,31.5461,31.4546,31.4622,84429.0
2016-08-12 13:05:00,41.26,41.27,41.21,41.25,72780.0,31.4622,31.4699,31.4241,31.4546,72780.0
2016-08-12 13:10:00,41.25,41.35,41.25,41.35,37176.0,31.4546,31.5309,31.4546,31.5309,37176.0
2016-08-12 13:15:00,41.35,41.36,41.31,41.35,29752.0,31.5309,31.5385,31.5004,31.5309,29752.0
2016-08-12 13:20:00,41.35,41.35,41.32,41.33,20464.0,31.5309,31.5309,31.508,31.5156,20464.0
2016-08-12 13:25:00,41.33,41.45,41.31,41.42,49200.0,31.5156,31.6071,31.5004,31.5842,49200.0
2016-08-12 13:30:00,41.42,41.47,41.41,41.46,15269.0,31.5842,31.6224,31.5766,31.6147,15269.0
2016-08-12 13:35:00,41.45,41.52,41.45,41.48,34650.0,31.6071,31.6605,31.6071,31.63,34650.0
2016-08-12 13:40:00,41.48,41.54,41.47,41.5,34125.0,31.63,31.6757,31.6224,31.6452,34125.0
2016-08-12 13:45:00,41.5,41.54,41.48,41.49,41269.0,31.6452,31.6757,31.63,31.6376,41269.0
2016-08-12 13:50:00,41.5,41.5,41.45,41.47,22991.0,31.6452,31.6452,31.6071,31.6224,22991.0
2016-08-12 13:55:00,41.46,41.46,41.43,41.46,24523.0,31.6147,31.6147,31.5919,31.6147,24523.0
2016-08-12 14:00:00,41.45,41.47,41.39,41.4,27276.0,31.6071,31.6224,31.5614,31.569,27276.0
2016-08-12 14:05:00,41.4,41.51,41.39,41.48,63010.0,31.569,31.6529,31.5614,31.63,63010.0
2016-08-12 14:10:00,41.48,41.52,41.48,41.5,25731.0,31.63,31.6605,31.63,31.6452,25731.0
2016-08-12 14:15:00,41.5,41.54,41.46,41.47,83609.0,31.6452,31.6757,31.6147,31.6224,83609.0
2016-08-12 14:20:00,41.47,41.47,41.4,41.41,42813.0,31.6224,31.6224,31.569,31.5766,42813.0
2016-08-12 14:25:00,41.42,41.45,41.38,41.4,34959.0,31.5842,31.6071,31.5537,31.569,34959.0
2016-08-12 14:30:00,41.39,41.42,41.37,41.39,41630.0,31.5614,31.5842,31.5461,31.5614,41630.0
2016-08-12 14:35:00,41.39,41.43,41.39,41.41,27818.0,31.5614,31.5919,31.5614,31.5766,27818.0
2016-08-12 14:40:00,41.41,41.43,41.39,41.43,37378.0,31.5766,31.5919,31.5614,31.5919,37378.0
2016-08-12 14:45:00,41.42,41.46,41.41,41.44,32876.0,31.5842,31.6147,31.5766,31.5995,32876.0
2016-08-12 14:50:00,41.44,41.44,41.4,41.4,25627.0,31.5995,31.5995,31.569,31.569,25627.0
2016-08-12 14:55:00,41.4,41.42,41.38,41.4,31828.0,31.569,31.5842,31.5537,31.569,31828.0
2016-08-12 15:00:00,41.4,41.41,41.37,41.38,20122.0,31.569,31.5766,31.5461,31.5537,20122.0
2016-08-12 15:05:00,41.38,41.38,41.33,41.34,23598.0,31.5537,31.5537,31.5156,31.5232,23598.0
2016-08-12 15:10:00,41.34,41.36,41.32,41.35,28544.0,31.5232,31.5385,31.508,31.5309,28544.0
2016-08-12 15:15:00,41.35,41.35,41.31,41.31,27488.0,31.5309,31.5309,31.5004,31.5004,27488.0
2016-08-12 15:20:00,41.31,41.32,41.28,41.28,31552.0,31.5004,31.508,31.4775,31.4775,31552.0
2016-08-12 15:25:00,41.28,41.31,41.28,41.29,34045.0,31.4775,31.5004,31.4775,31.4851,34045.0
2016-08-12 15:30:00,41.3,41.39,41.29,41.37,80449.0,31.4927,31.5614,31.4851,31.5461,80449.0
2016-08-12 15:35:00,41.37,41.4,41.36,41.39,104736.0,31.5461,31.569,31.5385,31.5614,104736.0
2016-08-12 15:40:00,41.38,41.43,41.38,41.4,123119.0,31.5537,31.5919,31.5537,31.569,123119.0
2016-08-12 15:45:00,41.4,41.4,41.36,41.39,131661.0,31.569,31.569,31.5385,31.5614,131661.0
2016-08-12 15:50:00,41.38,41.43,41.38,41.39,148295.0,31.5537,31.5919,31.5537,31.5614,148295.0
2016-08-12 15:55:00,41.4,41.42,41.36,41.37,268020.0,31.569,31.5842,31.5385,31.5461,268020.0
2016-08-15 09:30:00,41.66,41.79,41.62,41.74,187448.0,31.7672,31.8664,31.7367,31.8282,187448.0
2016-08-15 09:35:00,41.74,41.9,41.7,41.85,116566.0,31.8282,31.9503,31.7977,31.9121,116566.0
2016-08-15 09:40:00,41.84,41.85,41.76,41.79,60542.0,31.9045,31.9121,31.8435,31.8664,60542.0
2016-08-15 09:45:00,41.8,41.82,41.62,41.7,116500.0,31.874,31.8893,31.7367,31.7977,116500.0
2016-08-15 09:50:00,41.69,41.77,41.64,41.68,50089.0,31.7901,31.8511,31.752,31.7825,50089.0
2016-08-15 09:55:00,41.67,41.72,41.57,41.66,80798.0,31.7749,31.813,31.6986,31.7672,80798.0
2016-08-15 10:00:00,41.65,41.76,41.63,41.76,160533.0,31.7596,31.8435,31.7444,31.8435,160533.0
2016-08-15 10:05:00,41.75,41.8,41.71,41.78,83681.0,31.8359,31.874,31.8054,31.8588,83681.0
2016-08-15 10:10:00,41.77,41.85,41.77,41.84,108795.0,31.8511,31.9121,31.8511,31.9045,108795.0
2016-08-15 10:15:00,41.84,41.89,41.82,41.87,67832.0,31.9045,31.9426,31.8893,31.9274,67832.0
2016-08-15 10:20:00,41.87,41.94,41.85,41.93,69700.0,31.9274,31.9808,31.9121,31.9731,69700.0
2016-08-15 10:25:00,41.92,41.98,41.9,41.91,54037.0,31.9655,32.0113,31.9503,31.9579,54037.0
2016-08-15 10:30:00,41.92,41.99,41.92,41.97,63699.0,31.9655,32.0189,31.9655,32.0036,63699.0
2016-08-15 10:35:00,41.97,42.0,41.96,41.98,65912.0,32.0036,32.0265,31.996,32.0113,65912.0
2016-08-15 10:40:00,41.99,42.04,41.97,42.0,127831.0,32.0189,32.057,32.0036,32.0265,127831.0
2016-08-15 10:45:00,41.99,42.02,41.95,41.97,61609.0,32.0189,32.0418,31.9884,32.0036,61609.0
2016-08-15 10:50:00,41.98,42.05,41.97,42.05,69440.0,32.0113,32.0646,32.0036,32.0646,69440.0
2016-08-15 10:55:00,42.06,42.15,42.06,42.11,89287.0,32.0723,32.1409,32.0723,32.1104,89287.0
2016-08-15 11:00:00,42.11,42.14,42.05,42.06,65565.0,32.1104,32.1333,32.0646,32.0723,65565.0
2016-08-15 11:05:00,42.06,42.1,42.03,42.08,46546.0,32.0723,32.1028,32.0494,32.0875,46546.0
2016-08-15 11:10:00,42.07,42.12,42.06,42.12,89669.0,32.0799,32.118,32.0723,32.118,89669.0
2016-08-15 11:15:00,42.12,42.14,42.08,42.12,52911.0,32.118,32.1333,32.0875,32.118,52911.0
2016-08-15 11:20:00,42.11,42.17,42.11,42.14,54995.0,32.1104,32.1561,32.1104,32.1333,54995.0
2016-08-15 11:25:00,42.13,42.2,42.13,42.16,34703.0,32.1256,32.179,32.1256,32.1485,34703.0
2016-08-15 11:30:00,42.15,42.17,42.12,42.16,60426.0,32.1409,32.1561,32.118,32.1485,60426.0
2016-08-15 11:35:00,42.16,42.18,42.1,42.1,42453.0,32.1485,32.1638,32.1028,32.1028,42453.0
2016-08-15 11:40:00,42.1,42.14,42.08,42.09,43153.0,32.1028,32.1333,32.0875,32.0951,43153.0
2016-08-15 11:45:00,42.09,42.11,42.0,42.02,46050.0,32.0951,32.1104,32.0265,32.0418,46050.0
2016-08-15 11:50:00,42.02,42.07,41.99,42.05,123760.0,32.0418,32.0799,32.0189,32.0646,123760.0
2016-08-15 11:55:00,42.04,42.08,42.0,42.07,39838.0,32.057,32.0875,32.0265,32.0799,39838.0
2016-08-15 12:00:00,42.05,42.15,42.05,42.15,45712.0,32.0646,32.1409,32.0646,32.1409,45712.0
2016-08-15 12:05:00,42.15,42.17,42.13,42.14,60037.0,32.1409,32.1561,32.1256,32.1333,60037.0
2016-08-15 12:10:00,42.14,42.16,42.13,42.15,28345.0,32.1333,32.1485,32.1256,32.1409,28345.0
2016-08-15 12:15:00,42.15,42.16,42.09,42.11,38835.0,32.1409,32.1485,32.0951,32.1104,38835.0
2016-08-15 12:20:00,42.1,42.12,42.08,42.11,39812.0,32.1028,32.118,32.0875,32.1104,39812.0
2016-08-15 12:25:00,42.1,42.14,42.06,42.08,44878.0,32.1028,32.1333,32.0723,32.0875,44878.0
2016-08-15 12:30:00,42.07,42.09,42.05,42.08,30797.0,32.0799,32.0951,32.0646,32.0875,30797.0
2016-08-15 12:35:00,42.09,42.1,42.08,42.09,22485.0,32.0951,32.1028,32.0875,32.0951,22485.0
2016-08-15 12:40:00,42.09,42.11,42.08,42.11,25198.0,32.0951,32.1104,32.0875,32.1104,25198.0
2016-08-15 12:45:00,42.1,42.13,42.08,42.13,23382.0,32.1028,32.1256,32.0875,32.1256,23382.0
2016-08-15 12:50:00,42.13,42.15,42.1,42.11,68477.0,32.1256,32.1409,32.1028,32.1104,68477.0
2016-08-15 12:55:00,42.11,42.13,42.09,42.11,22386.0,32.1104,32.1256,32.0951,32.1104,22386.0
2016-08-15 13:00:00,42.11,42.16,42.11,42.16,23794.0,32.1104,32.1485,32.1104,32.1485,23794.0
2016-08-15 13:05:00,42.16,42.17,42.12,42.12,30857.0,32.1485,32.1561,32.118,32.118,30857.0
2016-08-15 13:10:00,42.12,42.13,42.09,42.09,30549.0,32.118,32.1256,32.0951,32.0951,30549.0
2016-08-15 13:15:00,42.09,42.13,42.08,42.12,35035.0,32.0951,32.1256,32.0875,32.118,35035.0
2016-08-15 13:20:00,42.13,42.15,42.11,42.14,20774.0,32.1256,32.1409,32.1104,32.1333,20774.0
2016-08-15 13:25:00,42.14,42.15,42.12,42.15,25770.0,32.1333,32.1409,32.118,32.1409,25770.0
2016-08-15 13:30:00,42.15,42.16,42.13,42.14,33650.0,32.1409,32.1485,32.1256,32.1333,33650.0
2016-08-15 13:35:00,42.14,42.16,42.13,42.14,36008.0,32.1333,32.1485,32.1256,32.1333,36008.0
2016-08-15 13:40:00,42.15,42.18,42.15,42.16,33313.0,32.1409,32.1638,32.1409,32.1485,33313.0
2016-08-15 13:45:00,42.17,42.19,42.15,42.19,29121.0,32.1561,32.1714,32.1409,32.1714,29121.0
2016-08-15 13:50:00,42.18,42.19,42.17,42.18,17168.0,32.1638,32.1714,32.1561,32.1638,17168.0
2016-08-15 13:55:00,42.17,42.19,42.17,42.19,40437.0,32.1561,32.1714,32.1561,32.1714,40437.0
2016-08-15 14:00:00,42.19,42.2,42.15,42.16,55474.0,32.1714,32.179,32.1409,32.1485,55474.0
2016-08-15 14:05:00,42.16,42.19,42.15,42.16,49567.0,32.1485,32.1714,32.1409,32.1485,49567.0
2016-08-15 14:10:00,42.16,42.16,42.11,42.14,36140.0,32.1485,32.1485,32.1104,32.1333,36140.0
2016-08-15 14:15:00,42.14,42.18,42.13,42.16,30997.0,32.1333,32.1638,32.1256,32.1485,30997.0
2016-08-15 14:20:00,42.16,42.18,42.15,42.18,37997.0,32.1485,32.1638,32.1409,32.1638,37997.0
2016-08-15 14:25:00,42.19,42.19,42.15,42.19,46649.0,32.1714,32.1714,32.1409,32.1714,46649.0
2016-08-15 14:30:00,42.19,42.22,42.17,42.21,95961.0,32.1714,32.1943,32.1561,32.1866,95961.0
2016-08-15 14:35:00,42.21,42.22,42.2,42.21,34447.0,32.1866,32.1943,32.179,32.1866,34447.0
2016-08-15 14:40:00,42.22,42.24,42.2,42.22,72694.0,32.1943,32.2095,32.179,32.1943,72694.0
2016-08-15 14:45:00,42.22,42.23,42.21,42.22,41424.0,32.1943,32.2019,32.1866,32.1943,41424.0
2016-08-15 14:50:00,42.22,42.24,42.19,42.19,140574.0,32.1943,32.2095,32.1714,32.1714,140574.0
2016-08-15 14:55:00,42.19,42.2,42.18,42.2,28384.0,32.1714,32.179,32.1638,32.179,28384.0
2016-08-15 15:00:00,42.2,42.22,42.19,42.22,80324.0,32.179,32.1943,32.1714,32.1943,80324.0
2016-08-15 15:05:00,42.22,42.23,42.21,42.22,87099.0,32.1943,32.2019,32.1866,32.1943,87099.0
2016-08-15 15:10:00,42.22,42.23,42.21,42.23,78523.0,32.1943,32.2019,32.1866,32.2019,78523.0
2016-08-15 15:15:00,42.22,42.23,42.17,42.21,168696.0,32.1943,32.2019,32.1561,32.1866,168696.0
2016-08-15 15:20:00,42.2,42.21,42.18,42.2,41407.0,32.179,32.1866,32.1638,32.179,41407.0
2016-08-15 15:25:00,42.2,42.2,42.19,42.2,33512.0,32.179,32.179,32.1714,32.179,33512.0
2016-08-15 15:30:00,42.2,42.22,42.18,42.22,109897.0,32.179,32.1943,32.1638,32.1943,109897.0
2016-08-15 15:35:00,42.22,42.22,42.17,42.17,114290.0,32.1943,32.1943,32.1561,32.1561,114290.0
2016-08-15 15:40:00,42.17,42.21,42.17,42.21,99169.0,32.1561,32.1866,32.1561,32.1866,99169.0
2016-08-15 15:45:00,42.21,42.22,42.19,42.2,91863.0,32.1866,32.1943,32.1714,32.179,91863.0
2016-08-15 15:50:00,42.2,42.22,42.2,42.2,126641.0,32.179,32.1943,32.179,32.179,126641.0
2016-08-15 15:55:00,42.21,42.21,42.15,42.18,260100.0,32.1866,32.1866,32.1409,32.1638,260100.0
2016-08-16 09:30:00,42.18,42.2,41.76,41.91,207712.0,32.1638,32.179,31.8435,31.9579,207712.0
2016-08-16 09:35:00,41.89,41.91,41.76,41.89,55636.0,31.9426,31.9579,31.8435,31.9426,55636.0
2016-08-16 09:40:00,41.88,42.25,41.87,42.23,130763.0,31.935,32.2171,31.9274,32.2019,130763.0
2016-08-16 09:45:00,42.23,42.32,42.22,42.3,155056.0,32.2019,32.2705,32.1943,32.2553,155056.0
2016-08-16 09:50:00,42.31,42.32,42.24,42.28,204251.0,32.2629,32.2705,32.2095,32.24,204251.0
2016-08-16 09:55:00,42.28,42.29,42.21,42.23,201649.0,32.24,32.2476,32.1866,32.2019,201649.0
2016-08-16 10:00:00,42.22,42.32,42.21,42.3,117297.0,32.1943,32.2705,32.1866,32.2553,117297.0
2016-08-16 10:05:00,42.3,42.32,42.22,42.29,231419.0,32.2553,32.2705,32.1943,32.2476,231419.0
2016-08-16 10:10:00,42.3,42.31,42.21,42.21,84844.0,32.2553,32.2629,32.1866,32.1866,84844.0
2016-08-16 10:15:00,42.22,42.28,42.21,42.24,93995.0,32.1943,32.24,32.1866,32.2095,93995.0
2016-08-16 10:20:00,42.25,42.27,42.24,42.25,65244.0,32.2171,32.2324,32.2095,32.2171,65244.0
2016-08-16 10:25:00,42.25,42.25,42.18,42.21,72969.0,32.2171,32.2171,32.1638,32.1866,72969.0
2016-08-16 10:30:00,42.21,42.28,42.17,42.25,114210.0,32.1866,32.24,32.1561,32.2171,114210.0
2016-08-16 10:35:00,42.25,42.32,42.23,42.3,85434.0,32.2171,32.2705,32.2019,32.2553,85434.0
2016-08-16 10:40:00,42.3,42.32,42.28,42.3,216502.0,32.2553,32.2705,32.24,32.2553,216502.0
2016-08-16 10:45:00,42.3,42.32,42.28,42.31,130956.0,32.2553,32.2705,32.24,32.2629,130956.0
2016-08-16 10:50:00,42.31,42.32,42.3,42.31,125221.0,32.2629,32.2705,32.2553,32.2629,125221.0
2016-08-16 10:55:00,42.31,42.32,42.27,42.32,102085.0,32.2629,32.2705,32.2324,32.2705,102085.0
2016-08-16 11:00:00,42.31,42.33,42.29,42.32,207231.0,32.2629,32.2781,32.2476,32.2705,207231.0
2016-08-16 11:05:00,42.32,42.32,42.3,42.3,125044.0,32.2705,32.2705,32.2553,32.2553,125044.0
2016-08-16 11:10:00,42.3,42.32,42.3,42.32,290753.0,32.2553,32.2705,32.2553,32.2705,290753.0
2016-08-16 11:15:00,42.32,42.39,42.31,42.38,633376.0,32.2705,32.3239,32.2629,32.3163,633376.0
2016-08-16 11:20:00,42.38,42.52,42.38,42.51,570322.0,32.3163,32.423,32.3163,32.4154,570322.0
2016-08-16 11:25:00,42.51,42.68,42.5,42.65,243083.0,32.4154,32.545,32.4078,32.5222,243083.0
2016-08-16 11:30:00,42.66,42.67,42.56,42.62,159466.0,32.5298,32.5374,32.4535,32.4993,159466.0
2016-08-16 11:35:00,42.61,42.63,42.57,42.62,77458.0,32.4917,32.5069,32.4612,32.4993,77458.0
2016-08-16 11:40:00,42.62,42.63,42.59,42.6,78705.0,32.4993,32.5069,32.4764,32.484,78705.0
2016-08-16 11:45:00,42.59,42.63,42.59,42.62,78016.0,32.4764,32.5069,32.4764,32.4993,78016.0
2016-08-16 11:50:00,42.61,42.63,42.58,42.59,54934.0,32.4917,32.5069,32.4688,32.4764,54934.0
2016-08-16 11:55:00,42.59,42.68,42.59,42.68,100992.0,32.4764,32.545,32.4764,32.545,100992.0
2016-08-16 12:00:00,42.68,42.7,42.64,42.66,101796.0,32.545,32.5603,32.5145,32.5298,101796.0
2016-08-16 12:05:00,42.67,42.72,42.67,42.71,73604.0,32.5374,32.5755,32.5374,32.5679,73604.0
2016-08-16 12:10:00,42.71,42.76,42.7,42.75,120226.0,32.5679,32.606,32.5603,32.5984,120226.0
2016-08-16 12:15:00,42.75,42.77,42.74,42.77,166791.0,32.5984,32.6137,32.5908,32.6137,166791.0
2016-08-16 12:20:00,42.77,42.82,42.76,42.81,121349.0,32.6137,32.6518,32.606,32.6442,121349.0
2016-08-16 12:25:00,42.81,42.89,42.81,42.87,117815.0,32.6442,32.7052,32.6442,32.6899,117815.0
2016-08-16 12:30:00,42.86,42.98,42.83,42.97,175499.0,32.6823,32.7738,32.6594,32.7662,175499.0
2016-08-16 12:35:00,42.97,43.04,42.95,43.02,198947.0,32.7662,32.8195,32.7509,32.8043,198947.0
2016-08-16 12:40:00,43.02,43.05,42.98,43.02,182263.0,32.8043,32.8272,32.7738,32.8043,182263.0
2016-08-16 12:45:00,43.01,43.05,42.98,43.04,120643.0,32.7967,32.8272,32.7738,32.8195,120643.0
2016-08-16 12:50:00,43.04,43.05,42.98,43.0,84228.0,32.8195,32.8272,32.7738,32.789,84228.0
2016-08-16 12:55:00,43.01,43.06,42.94,43.04,126620.0,32.7967,32.8348,32.7433,32.8195,126620.0
2016-08-16 13:00:00,43.04,43.05,42.99,43.02,172370.0,32.8195,32.8272,32.7814,32.8043,172370.0
2016-08-16 13:05:00,43.02,43.02,42.95,42.96,72624.0,32.8043,32.8043,32.7509,32.7585,72624.0
2016-08-16 13:10:00,42.96,43.0,42.93,42.97,115784.0,32.7585,32.789,32.7357,32.7662,115784.0
2016-08-16 13:15:00,42.96,42.99,42.93,42.94,27706.0,32.7585,32.7814,32.7357,32.7433,27706.0
2016-08-16 13:20:00,42.93,42.95,42.86,42.88,63574.0,32.7357,32.7509,32.6823,32.6975,63574.0
2016-08-16 13:25:00,42.89,42.9,42.87,42.88,51891.0,32.7052,32.7128,32.6899,32.6975,51891.0
2016-08-16 13:30:00,42.88,42.9,42.85,42.87,24306.0,32.6975,32.7128,32.6747,32.6899,24306.0
2016-08-16 13:35:00,42.88,42.91,42.87,42.89,31776.0,32.6975,32.7204,32.6899,32.7052,31776.0
2016-08-16 13:40:00,42.88,42.94,42.88,42.93,41628.0,32.6975,32.7433,32.6975,32.7357,41628.0
2016-08-16 13:45:00,42.93,42.94,42.91,42.93,46632.0,32.7357,32.7433,32.7204,32.7357,46632.0
2016-08-16 13:50:00,42.92,42.96,42.91,42.94,119377.0,32.728,32.7585,32.7204,32.7433,119377.0
2016-08-16 13:55:00,42.95,42.96,42.9,42.94,69046.0,32.7509,32.7585,32.7128,32.7433,69046.0
2016-08-16 14:00:00,42.94,42.94,42.85,42.86,50043.0,32.7433,32.7433,32.6747,32.6823,50043.0
2016-08-16 14:05:00,42.87,42.88,42.82,42.82,64762.0,32.6899,32.6975,32.6518,32.6518,64762.0
2016-08-16 14:10:00,42.82,42.85,42.8,42.8,38253.0,32.6518,32.6747,32.6365,32.6365,38253.0
2016-08-16 14:15:00,42.81,42.86,42.78,42.84,91447.0,32.6442,32.6823,32.6213,32.667,91447.0
2016-08-16 14:20:00,42.84,42.86,42.81,42.82,55125.0,32.667,32.6823,32.6442,32.6518,55125.0
2016-08-16 14:25:00,42.82,42.85,42.78,42.83,46874.0,32.6518,32.6747,32.6213,32.6594,46874.0
2016-08-16 14:30:00,42.84,42.87,42.82,42.87,44006.0,32.667,32.6899,32.6518,32.6899,44006.0
2016-08-16 14:35:00,42.87,42.92,42.83,42.89,96830.0,32.6899,32.728,32.6594,32.7052,96830.0
2016-08-16 14:40:00,42.9,42.98,42.89,42.96,68079.0,32.7128,32.7738,32.7052,32.7585,68079.0
2016-08-16 14:45:00,42.95,43.02,42.94,43.01,72588.0,32.7509,32.8043,32.7433,32.7967,72588.0
2016-08-16 14:50:00,43.01,43.01,42.95,42.97,142670.0,32.7967,32.7967,32.7509,32.7662,142670.0
2016-08-16 14:55:00,42.97,42.99,42.95,42.98,75545.0,32.7662,32.7814,32.7509,32.7738,75545.0
2016-08-16 15:00:00,42.98,43.05,42.98,42.99,126094.0,32.7738,32.8272,32.7738,32.7814,126094.0
2016-08-16 15:05:00,43.0,43.0,42.95,42.97,99290.0,32.789,32.789,32.7509,32.7662,99290.0
2016-08-16 15:10:00,42.96,42.97,42.92,42.96,81033.0,32.7585,32.7662,32.728,32.7585,81033.0
2016-08-16 15:15:00,42.97,42.97,42.92,42.92,37473.0,32.7662,32.7662,32.728,32.728,37473.0
2016-08-16 15:20:00,42.93,42.97,42.9,42.92,59373.0,32.7357,32.7662,32.7128,32.728,59373.0
2016-08-16 15:25:00,42.93,42.97,42.91,42.92,75751.0,32.7357,32.7662,32.7204,32.728,75751.0
2016-08-16 15:30:00,42.91,42.92,42.83,42.87,133717.0,32.7204,32.728,32.6594,32.6899,133717.0
2016-08-16 15:35:00,42.87,42.98,42.86,42.97,236550.0,32.6899,32.7738,32.6823,32.7662,236550.0
2016-08-16 15:40:00,42.97,43.0,42.94,42.94,121593.0,32.7662,32.789,32.7433,32.7433,121593.0
2016-08-16 15:45:00,42.94,42.95,42.89,42.95,117201.0,32.7433,32.7509,32.7052,32.7509,117201.0
2016-08-16 15:50:00,42.95,42.97,42.94,42.97,209370.0,32.7509,32.7662,32.7433,32.7662,209370.0
2016-08-16 15:55:00,42.97,42.97,42.86,42.87,416012.0,32.7662,32.7662,32.6823,32.6899,416012.0
2016-08-17 09:30:00,42.69,42.84,42.57,42.73,160538.0,32.5527,32.667,32.4612,32.5832,160538.0
2016-08-17 09:35:00,42.71,42.86,42.52,42.57,93080.0,32.5679,32.6823,32.423,32.4612,93080.0
2016-08-17 09:40:00,42.58,42.61,42.43,42.48,138230.0,32.4688,32.4917,32.3544,32.3925,138230.0
2016-08-17 09:45:00,42.47,42.6,42.4,42.59,88628.0,32.3849,32.484,32.3315,32.4764,88628.0
2016-08-17 09:50:00,42.59,42.74,42.56,42.56,102644.0,32.4764,32.5908,32.4535,32.4535,102644.0
2016-08-17 09:55:00,42.56,42.72,42.55,42.63,127613.0,32.4535,32.5755,32.4459,32.5069,127613.0
2016-08-17 10:00:00,42.63,42.71,42.58,42.7,99134.0,32.5069,32.5679,32.4688,32.5603,99134.0
2016-08-17 10:05:00,42.71,42.72,42.61,42.63,62884.0,32.5679,32.5755,32.4917,32.5069,62884.0
2016-08-17 10:10:00,42.62,42.71,42.59,42.66,63216.0,32.4993,32.5679,32.4764,32.5298,63216.0
2016-08-17 10:15:00,42.66,42.75,42.61,42.72,176941.0,32.5298,32.5984,32.4917,32.5755,176941.0
2016-08-17 10:20:00,42.73,42.73,42.53,42.54,92026.0,32.5832,32.5832,32.4307,32.4383,92026.0
2016-08-17 10:25:00,42.54,42.6,42.49,42.58,88083.0,32.4383,32.484,32.4002,32.4688,88083.0
2016-08-17 10:30:00,42.59,42.95,42.58,42.84,427380.0,32.4764,32.7509,32.4688,32.667,427380.0
2016-08-17 10:35:00,42.85,42.88,42.63,42.64,65160.0,32.6747,32.6975,32.5069,32.5145,65160.0
2016-08-17 10:40:00,42.65,42.69,42.46,42.55,99999.0,32.5222,32.5527,32.3773,32.4459,99999.0
2016-08-17 10:45:00,42.55,42.94,42.55,42.88,240372.0,32.4459,32.7433,32.4459,32.6975,240372.0
2016-08-17 10:50:00,42.88,42.9,42.73,42.8,92629.0,32.6975,32.7128,32.5832,32.6365,92629.0
2016-08-17 10:55:00,42.79,42.87,42.77,42.8,51476.0,32.6289,32.6899,32.6137,32.6365,51476.0
2016-08-17 11:00:00,42.81,42.94,42.81,42.93,58513.0,32.6442,32.7433,32.6442,32.7357,58513.0
2016-08-17 11:05:00,42.92,42.98,42.92,42.98,49947.0,32.728,32.7738,32.728,32.7738,49947.0
2016-08-17 11:10:00,42.98,43.03,42.94,42.98,164803.0,32.7738,32.8119,32.7433,32.7738,164803.0
2016-08-17 11:15:00,42.98,43.02,42.91,42.95,188928.0,32.7738,32.8043,32.7204,32.7509,188928.0
2016-08-17 11:20:00,42.95,42.97,42.73,42.77,124100.0,32.7509,32.7662,32.5832,32.6137,124100.0
2016-08-17 11:25:00,42.77,42.78,42.7,42.74,48391.0,32.6137,32.6213,32.5603,32.5908,48391.0
2016-08-17 11:30:00,42.74,42.83,42.73,42.8,52261.0,32.5908,32.6594,32.5832,32.6365,52261.0
2016-08-17 11:35:00,42.8,42.81,42.68,42.69,113775.0,32.6365,32.6442,32.545,32.5527,113775.0
2016-08-17 11:40:00,42.69,42.71,42.63,42.66,97305.0,32.5527,32.5679,32.5069,32.5298,97305.0
2016-08-17 11:45:00,42.65,42.77,42.65,42.77,37170.0,32.5222,32.6137,32.5222,32.6137,37170.0
2016-08-17 11:50:00,42.77,42.81,42.73,42.8,43720.0,32.6137,32.6442,32.5832,32.6365,43720.0
2016-08-17 11:55:00,42.8,42.84,42.77,42.79,34206.0,32.6365,32.667,32.6137,32.6289,34206.0
2016-08-17 12:00:00,42.79,42.85,42.78,42.84,80359.0,32.6289,32.6747,32.6213,32.667,80359.0
2016-08-17 12:05:00,42.84,42.89,42.83,42.87,80552.0,32.667,32.7052,32.6594,32.6899,80552.0
2016-08-17 12:10:00,42.86,42.9,42.84,42.89,29719.0,32.6823,32.7128,32.667,32.7052,29719.0
2016-08-17 12:15:00,42.88,43.0,42.88,42.96,694233.0,32.6975,32.789,32.6975,32.7585,694233.0
2016-08-17 12:20:00,42.96,43.07,42.96,43.07,126490.0,32.7585,32.8424,32.7585,32.8424,126490.0
2016-08-17 12:25:00,43.07,43.08,43.0,43.07,203157.0,32.8424,32.85,32.789,32.8424,203157.0
2016-08-17 12:30:00,43.06,43.09,43.03,43.05,92714.0,32.8348,32.8577,32.8119,32.8272,92714.0
2016-08-17 12:35:00,43.04,43.04,43.0,43.02,33042.0,32.8195,32.8195,32.789,32.8043,33042.0
2016-08-17 12:40:00,43.02,43.06,43.0,43.06,65523.0,32.8043,32.8348,32.789,32.8348,65523.0
2016-08-17 12:45:00,43.06,43.13,43.06,43.12,79084.0,32.8348,32.8882,32.8348,32.8805,79084.0
2016-08-17 12:50:00,43.12,43.15,43.1,43.13,61323.0,32.8805,32.9034,32.8653,32.8882,61323.0
2016-08-17 12:55:00,43.14,43.19,43.09,43.09,79456.0,32.8958,32.9339,32.8577,32.8577,79456.0
2016-08-17 13:00:00,43.1,43.17,43.08,43.13,57356.0,32.8653,32.9187,32.85,32.8882,57356.0
2016-08-17 13:05:00,43.12,43.2,43.09,43.2,46210.0,32.8805,32.9416,32.8577,32.9416,46210.0
2016-08-17 13:10:00,43.2,43.22,43.17,43.18,53752.0,32.9416,32.9568,32.9187,32.9263,53752.0
2016-08-17 13:15:00,43.17,43.21,43.15,43.18,50633.0,32.9187,32.9492,32.9034,32.9263,50633.0
2016-08-17 13:20:00,43.17,43.21,43.17,43.19,41937.0,32.9187,32.9492,32.9187,32.9339,41937.0
2016-08-17 13:25:00,43.18,43.24,43.18,43.23,90524.0,32.9263,32.9721,32.9263,32.9644,90524.0
2016-08-17 13:30:00,43.22,43.24,43.16,43.18,119317.0,32.9568,32.9721,32.9111,32.9263,119317.0
2016-08-17 13:35:00,43.18,43.21,43.16,43.19,72510.0,32.9263,32.9492,32.9111,32.9339,72510.0
2016-08-17 13:40:00,43.19,43.24,43.17,43.17,72839.0,32.9339,32.9721,32.9187,32.9187,72839.0
2016-08-17 13:45:00,43.18,43.2,43.07,43.08,60252.0,32.9263,32.9416,32.8424,32.85,60252.0
2016-08-17 13:50:00,43.08,43.14,43.07,43.12,62284.0,32.85,32.8958,32.8424,32.8805,62284.0
2016-08-17 13:55:00,43.12,43.14,43.07,43.11,37906.0,32.8805,32.8958,32.8424,32.8729,37906.0
2016-08-17 14:00:00,43.11,43.17,43.03,43.08,199019.0,32.8729,32.9187,32.8119,32.85,199019.0
2016-08-17 14:05:00,43.07,43.16,43.02,43.12,95371.0,32.8424,32.9111,32.8043,32.8805,95371.0
2016-08-17 14:10:00,43.11,43.25,43.11,43.22,215832.0,32.8729,32.9797,32.8729,32.9568,215832.0
2016-08-17 14:15:00,43.22,43.24,43.15,43.18,83124.0,32.9568,32.9721,32.9034,32.9263,83124.0
2016-08-17 14:20:00,43.18,43.22,43.12,43.15,46223.0,32.9263,32.9568,32.8805,32.9034,46223.0
2016-08-17 14:25:00,43.15,43.24,43.13,43.21,78880.0,32.9034,32.9721,32.8882,32.9492,78880.0
2016-08-17 14:30:00,43.21,43.21,43.13,43.19,41851.0,32.9492,32.9492,32.8882,32.9339,41851.0
2016-08-17 14:35:00,43.2,43.25,43.18,43.2,87514.0,32.9416,32.9797,32.9263,32.9416,87514.0
2016-08-17 14:40:00,43.2,43.2,43.15,43.16,36519.0,32.9416,32.9416,32.9034,32.9111,36519.0
2016-08-17 14:45:00,43.16,43.25,43.15,43.25,47874.0,32.9111,32.9797,32.9034,32.9797,47874.0
2016-08-17 14:50:00,43.24,43.25,43.16,43.17,39663.0,32.9721,32.9797,32.9111,32.9187,39663.0
2016-08-17 14:55:00,43.17,43.18,43.12,43.16,55196.0,32.9187,32.9263,32.8805,32.9111,55196.0
2016-08-17 15:00:00,43.17,43.2,43.13,43.15,40754.0,32.9187,32.9416,32.8882,32.9034,40754.0
2016-08-17 15:05:00,43.15,43.21,43.14,43.16,42770.0,32.9034,32.9492,32.8958,32.9111,42770.0
2016-08-17 15:10:00,43.15,43.2,43.15,43.16,57642.0,32.9034,32.9416,32.9034,32.9111,57642.0
2016-08-17 15:15:00,43.16,43.17,43.12,43.15,45198.0,32.9111,32.9187,32.8805,32.9034,45198.0
2016-08-17 15:20:00,43.15,43.19,43.14,43.17,47778.0,32.9034,32.9339,32.8958,32.9187,47778.0
2016-08-17 15:25:00,43.17,43.21,43.16,43.21,115516.0,32.9187,32.9492,32.9111,32.9492,115516.0
2016-08-17 15:30:00,43.21,43.21,43.18,43.21,58200.0,32.9492,32.9492,32.9263,32.9492,58200.0
2016-08-17 15:35:00,43.21,43.22,43.19,43.22,88661.0,32.9492,32.9568,32.9339,32.9568,88661.0
2016-08-17 15:40:00,43.22,43.22,43.15,43.19,98180.0,32.9568,32.9568,32.9034,32.9339,98180.0
2016-08-17 15:45:00,43.2,43.22,43.18,43.21,103380.0,32.9416,32.9568,32.9263,32.9492,103380.0
2016-08-17 15:50:00,43.22,43.22,43.16,43.18,206117.0,32.9568,32.9568,32.9111,32.9263,206117.0
2016-08-17 15:55:00,43.18,43.23,43.16,43.19,409741.0,32.9263,32.9644,32.9111,32.9339,409741.0
2016-08-18 09:30:00,43.34,43.45,43.25,43.32,170373.0,33.0483,33.1322,32.9797,33.0331,170373.0
2016-08-18 09:35:00,43.33,43.4,43.23,43.36,117842.0,33.0407,33.0941,32.9644,33.0636,117842.0
2016-08-18 09:40:00,43.36,43.36,43.16,43.22,104867.0,33.0636,33.0636,32.9111,32.9568,104867.0
2016-08-18 09:45:00,43.21,43.34,43.2,43.3,114462.0,32.9492,33.0483,32.9416,33.0178,114462.0
2016-08-18 09:50:00,43.31,43.32,43.25,43.3,52369.0,33.0254,33.0331,32.9797,33.0178,52369.0
2016-08-18 09:55:00,43.31,43.36,43.28,43.3,113140.0,33.0254,33.0636,33.0026,33.0178,113140.0
2016-08-18 10:00:00,43.3,43.35,43.24,43.34,86281.0,33.0178,33.0559,32.9721,33.0483,86281.0
2016-08-18 10:05:00,43.36,43.38,43.25,43.25,61660.0,33.0636,33.0788,32.9797,32.9797,61660.0
2016-08-18 10:10:00,43.25,43.33,43.2,43.22,36823.0,32.9797,33.0407,32.9416,32.9568,36823.0
2016-08-18 10:15:00,43.22,43.29,43.21,43.27,53181.0,32.9568,33.0102,32.9492,32.9949,53181.0
2016-08-18 10:20:00,43.28,43.36,43.26,43.26,42474.0,33.0026,33.0636,32.9873,32.9873,42474.0
2016-08-18 10:25:00,43.26,43.28,43.17,43.23,60902.0,32.9873,33.0026,32.9187,32.9644,60902.0
2016-08-18 10:30:00,43.23,43.29,43.2,43.22,90369.0,32.9644,33.0102,32.9416,32.9568,90369.0
2016-08-18 10:35:00,43.22,43.22,43.14,43.17,68151.0,32.9568,32.9568,32.8958,32.9187,68151.0
2016-08-18 10:40:00,43.17,43.3,43.16,43.29,91919.0,32.9187,33.0178,32.9111,33.0102,91919.0
2016-08-18 10:45:00,43.29,43.38,43.28,43.37,96096.0,33.0102,33.0788,33.0026,33.0712,96096.0
2016-08-18 10:50:00,43.38,43.41,43.35,43.36,36175.0,33.0788,33.1017,33.0559,33.0636,36175.0
2016-08-18 10:55:00,43.35,43.45,43.35,43.45,62584.0,33.0559,33.1322,33.0559,33.1322,62584.0
2016-08-18 11:00:00,43.46,43.46,43.39,43.39,45398.0,33.1398,33.1398,33.0864,33.0864,45398.0
2016-08-18 11:05:00,43.4,43.45,43.37,43.42,54618.0,33.0941,33.1322,33.0712,33.1093,54618.0
2016-08-18 11:10:00,43.41,43.42,43.34,43.36,48909.0,33.1017,33.1093,33.0483,33.0636,48909.0
2016-08-18 11:15:00,43.37,43.41,43.32,43.39,55678.0,33.0712,33.1017,33.0331,33.0864,55678.0
2016-08-18 11:20:00,43.4,43.47,43.39,43.45,59466.0,33.0941,33.1474,33.0864,33.1322,59466.0
2016-08-18 11:25:00,43.46,43.49,43.42,43.48,54987.0,33.1398,33.1627,33.1093,33.1551,54987.0
2016-08-18 11:30:00,43.49,43.6,43.48,43.58,78211.0,33.1627,33.2466,33.1551,33.2313,78211.0
2016-08-18 11:35:00,43.59,43.64,43.58,43.6,59882.0,33.2389,33.2771,33.2313,33.2466,59882.0
2016-08-18 11:40:00,43.61,43.68,43.6,43.68,46296.0,33.2542,33.3076,33.2466,33.3076,46296.0
2016-08-18 11:45:00,43.68,43.69,43.6,43.61,42939.0,33.3076,33.3152,33.2466,33.2542,42939.0
2016-08-18 11:50:00,43.61,43.64,43.56,43.57,62517.0,33.2542,33.2771,33.2161,33.2237,62517.0
2016-08-18 11:55:00,43.58,43.59,43.51,43.53,39362.0,33.2313,33.2389,33.1779,33.1932,39362.0
2016-08-18 12:00:00,43.54,43.58,43.49,43.5,34979.0,33.2008,33.2313,33.1627,33.1703,34979.0
2016-08-18 12:05:00,43.5,43.5,43.47,43.5,36648.0,33.1703,33.1703,33.1474,33.1703,36648.0
2016-08-18 12:10:00,43.5,43.59,43.49,43.56,52243.0,33.1703,33.2389,33.1627,33.2161,52243.0
2016-08-18 12:15:00,43.55,43.63,43.55,43.61,222993.0,33.2084,33.2694,33.2084,33.2542,222993.0
2016-08-18 12:20:00,43.61,43.61,43.55,43.56,62540.0,33.2542,33.2542,33.2084,33.2161,62540.0
2016-08-18 12:25:00,43.56,43.59,43.54,43.55,35480.0,33.2161,33.2389,33.2008,33.2084,35480.0
2016-08-18 12:30:00,43.54,43.61,43.53,43.6,92451.0,33.2008,33.2542,33.1932,33.2466,92451.0
2016-08-18 12:35:00,43.6,43.67,43.59,43.67,68947.0,33.2466,33.2999,33.2389,33.2999,68947.0
2016-08-18 12:40:00,43.66,43.67,43.58,43.58,59900.0,33.2923,33.2999,33.2313,33.2313,59900.0
2016-08-18 12:45:00,43.59,43.6,43.52,43.55,34396.0,33.2389,33.2466,33.1856,33.2084,34396.0
2016-08-18 12:50:00,43.55,43.55,43.5,43.51,33277.0,33.2084,33.2084,33.1703,33.1779,33277.0
2016-08-18 12:55:00,43.51,43.55,43.49,43.54,62325.0,33.1779,33.2084,33.1627,33.2008,62325.0
2016-08-18 13:00:00,43.55,43.59,43.54,43.57,42058.0,33.2084,33.2389,33.2008,33.2237,42058.0
2016-08-18 13:05:00,43.57,43.61,43.56,43.6,43017.0,33.2237,33.2542,33.2161,33.2466,43017.0
2016-08-18 13:10:00,43.59,43.61,43.56,43.61,37960.0,33.2389,33.2542,33.2161,33.2542,37960.0
2016-08-18 13:15:00,43.61,43.61,43.54,43.55,52325.0,33.2542,33.2542,33.2008,33.2084,52325.0
2016-08-18 13:20:00,43.54,43.56,43.52,43.55,76548.0,33.2008,33.2161,33.1856,33.2084,76548.0
2016-08-18 13:25:00,43.55,43.56,43.51,43.52,36219.0,33.2084,33.2161,33.1779,33.1856,36219.0
2016-08-18 13:30:00,43.53,43.56,43.51,43.55,32182.0,33.1932,33.2161,33.1779,33.2084,32182.0
2016-08-18 13:35:00,43.55,43.56,43.52,43.55,55886.0,33.2084,33.2161,33.1856,33.2084,55886.0
2016-08-18 13:40:00,43.56,43.63,43.55,43.62,93036.0,33.2161,33.2694,33.2084,33.2618,93036.0
2016-08-18 13:45:00,43.63,43.64,43.61,43.64,30766.0,33.2694,33.2771,33.2542,33.2771,30766.0
2016-08-18 13:50:00,43.64,43.64,43.61,43.64,48442.0,33.2771,33.2771,33.2542,33.2771,48442.0
2016-08-18 13:55:00,43.64,43.65,43.62,43.63,34062.0,33.2771,33.2847,33.2618,33.2694,34062.0
2016-08-18 14:00:00,43.62,43.65,43.6,43.64,41668.0,33.2618,33.2847,33.2466,33.2771,41668.0
2016-08-18 14:05:00,43.65,43.66,43.62,43.64,50499.0,33.2847,33.2923,33.2618,33.2771,50499.0
2016-08-18 14:10:00,43.64,43.67,43.63,43.66,49240.0,33.2771,33.2999,33.2694,33.2923,49240.0
2016-08-18 14:15:00,43.66,43.69,43.64,43.65,53235.0,33.2923,33.3152,33.2771,33.2847,53235.0
2016-08-18 14:20:00,43.65,43.66,43.61,43.62,43751.0,33.2847,33.2923,33.2542,33.2618,43751.0
2016-08-18 14:25:00,43.61,43.63,43.59,43.59,37184.0,33.2542,33.2694,33.2389,33.2389,37184.0
2016-08-18 14:30:00,43.59,43.6,43.48,43.51,60019.0,33.2389,33.2466,33.1551,33.1779,60019.0
2016-08-18 14:35:00,43.51,43.61,43.51,43.61,46562.0,33.1779,33.2542,33.1779,33.2542,46562.0
2016-08-18 14:40:00,43.61,43.61,43.56,43.56,25037.0,33.2542,33.2542,33.2161,33.2161,25037.0
2016-08-18 14:45:00,43.56,43.57,43.5,43.54,30317.0,33.2161,33.2237,33.1703,33.2008,30317.0
2016-08-18 14:50:00,43.54,43.56,43.52,43.56,30118.0,33.2008,33.2161,33.1856,33.2161,30118.0
2016-08-18 14:55:00,43.55,43.58,43.52,43.57,67402.0,33.2084,33.2313,33.1856,33.2237,67402.0
2016-08-18 15:00:00,43.57,43.63,43.56,43.62,48351.0,33.2237,33.2694,33.2161,33.2618,48351.0
2016-08-18 15:05:00,43.63,43.66,43.61,43.65,77435.0,33.2694,33.2923,33.2542,33.2847,77435.0
2016-08-18 15:10:00,43.65,43.65,43.62,43.64,73953.0,33.2847,33.2847,33.2618,33.2771,73953.0
2016-08-18 15:15:00,43.64,43.67,43.64,43.66,101585.0,33.2771,33.2999,33.2771,33.2923,101585.0
2016-08-18 15:20:00,43.65,43.66,43.64,43.64,70808.0,33.2847,33.2923,33.2771,33.2771,70808.0
2016-08-18 15:25:00,43.65,43.69,43.64,43.68,150902.0,33.2847,33.3152,33.2771,33.3076,150902.0
2016-08-18 15:30:00,43.69,43.69,43.66,43.68,93851.0,33.3152,33.3152,33.2923,33.3076,93851.0
2016-08-18 15:35:00,43.68,43.68,43.66,43.66,55243.0,33.3076,33.3076,33.2923,33.2923,55243.0
2016-08-18 15:40:00,43.66,43.69,43.66,43.66,80945.0,33.2923,33.3152,33.2923,33.2923,80945.0
2016-08-18 15:45:00,43.66,43.66,43.61,43.62,103145.0,33.2923,33.2923,33.2542,33.2618,103145.0
2016-08-18 15:50:00,43.62,43.63,43.57,43.58,256757.0,33.2618,33.2694,33.2237,33.2313,256757.0
2016-08-18 15:55:00,43.57,43.6,43.57,43.6,432629.0,33.2237,33.2466,33.2237,33.2466,432629.0
2016-08-19 09:30:00,43.28,43.4,43.15,43.2,423296.0,33.0026,33.0941,32.9034,32.9416,423296.0
2016-08-19 09:35:00,43.2,43.33,43.13,43.3,86077.0,32.9416,33.0407,32.8882,33.0178,86077.0
2016-08-19 09:40:00,43.3,43.46,43.26,43.37,88078.0,33.0178,33.1398,32.9873,33.0712,88078.0
2016-08-19 09:45:00,43.37,43.4,43.24,43.27,126194.0,33.0712,33.0941,32.9721,32.9949,126194.0
2016-08-19 09:50:00,43.27,43.33,43.25,43.29,39375.0,32.9949,33.0407,32.9797,33.0102,39375.0
2016-08-19 09:55:00,43.28,43.36,43.22,43.22,70467.0,33.0026,33.0636,32.9568,32.9568,70467.0
2016-08-19 10:00:00,43.22,43.3,43.13,43.2,73106.0,32.9568,33.0178,32.8882,32.9416,73106.0
2016-08-19 10:05:00,43.2,43.25,43.18,43.18,105507.0,32.9416,32.9797,32.9263,32.9263,105507.0
2016-08-19 10:10:00,43.19,43.2,43.15,43.18,47402.0,32.9339,32.9416,32.9034,32.9263,47402.0
2016-08-19 10:15:00,43.18,43.19,43.12,43.16,65658.0,32.9263,32.9339,32.8805,32.9111,65658.0
2016-08-19 10:20:00,43.15,43.27,43.14,43.19,76314.0,32.9034,32.9949,32.8958,32.9339,76314.0
2016-08-19 10:25:00,43.19,43.26,43.14,43.25,45224.0,32.9339,32.9873,32.8958,32.9797,45224.0
2016-08-19 10:30:00,43.25,43.32,43.24,43.27,78095.0,32.9797,33.0331,32.9721,32.9949,78095.0
2016-08-19 10:35:00,43.27,43.31,43.17,43.19,41526.0,32.9949,33.0254,32.9187,32.9339,41526.0
2016-08-19 10:40:00,43.2,43.27,43.18,43.24,37011.0,32.9416,32.9949,32.9263,32.9721,37011.0
2016-08-19 10:45:00,43.24,43.31,43.24,43.3,60816.0,32.9721,33.0254,32.9721,33.0178,60816.0
2016-08-19 10:50:00,43.3,43.36,43.27,43.29,63704.0,33.0178,33.0636,32.9949,33.0102,63704.0
2016-08-19 10:55:00,43.29,43.4,43.28,43.4,58350.0,33.0102,33.0941,33.0026,33.0941,58350.0
2016-08-19 11:00:00,43.39,43.43,43.38,43.4,75015.0,33.0864,33.1169,33.0788,33.0941,75015.0
2016-08-19 11:05:00,43.4,43.43,43.29,43.29,70419.0,33.0941,33.1169,33.0102,33.0102,70419.0
2016-08-19 11:10:00,43.28,43.3,43.24,43.27,56200.0,33.0026,33.0178,32.9721,32.9949,56200.0
2016-08-19 11:15:00,43.28,43.29,43.18,43.18,54960.0,33.0026,33.0102,32.9263,32.9263,54960.0
2016-08-19 11:20:00,43.19,43.2,43.1,43.15,48978.0,32.9339,32.9416,32.8653,32.9034,48978.0
2016-08-19 11:25:00,43.15,43.17,43.08,43.14,56846.0,32.9034,32.9187,32.85,32.8958,56846.0
2016-08-19 11:30:00,43.14,43.18,43.06,43.07,33679.0,32.8958,32.9263,32.8348,32.8424,33679.0
2016-08-19 11:35:00,43.07,43.11,43.02,43.04,86020.0,32.8424,32.8729,32.8043,32.8195,86020.0
2016-08-19 11:40:00,43.03,43.1,43.03,43.09,62977.0,32.8119,32.8653,32.8119,32.8577,62977.0
2016-08-19 11:45:00,43.09,43.14,43.07,43.13,126238.0,32.8577,32.8958,32.8424,32.8882,126238.0
2016-08-19 11:50:00,43.12,43.21,43.12,43.2,60844.0,32.8805,32.9492,32.8805,32.9416,60844.0
2016-08-19 11:55:00,43.21,43.34,43.2,43.34,77743.0,32.9492,33.0483,32.9416,33.0483,77743.0
2016-08-19 12:00:00,43.34,43.36,43.31,43.36,67853.0,33.0483,33.0636,33.0254,33.0636,67853.0
2016-08-19 12:05:00,43.36,43.41,43.34,43.36,62876.0,33.0636,33.1017,33.0483,33.0636,62876.0
2016-08-19 12:10:00,43.36,43.37,43.3,43.37,55738.0,33.0636,33.0712,33.0178,33.0712,55738.0
2016-08-19 12:15:00,43.36,43.42,43.34,43.34,56814.0,33.0636,33.1093,33.0483,33.0483,56814.0
2016-08-19 12:20:00,43.35,43.42,43.35,43.39,96028.0,33.0559,33.1093,33.0559,33.0864,96028.0
2016-08-19 12:25:00,43.38,43.38,43.34,43.35,60903.0,33.0788,33.0788,33.0483,33.0559,60903.0
2016-08-19 12:30:00,43.35,43.37,43.3,43.35,25892.0,33.0559,33.0712,33.0178,33.0559,25892.0
2016-08-19 12:35:00,43.34,43.34,43.3,43.32,26750.0,33.0483,33.0483,33.0178,33.0331,26750.0
2016-08-19 12:40:00,43.31,43.34,43.29,43.33,46891.0,33.0254,33.0483,33.0102,33.0407,46891.0
2016-08-19 12:45:00,43.33,43.34,43.25,43.25,29247.0,33.0407,33.0483,32.9797,32.9797,29247.0
2016-08-19 12:50:00,43.24,43.26,43.18,43.22,37088.0,32.9721,32.9873,32.9263,32.9568,37088.0
2016-08-19 12:55:00,43.22,43.25,43.18,43.19,40980.0,32.9568,32.9797,32.9263,32.9339,40980.0
2016-08-19 13:00:00,43.19,43.24,43.19,43.19,51635.0,32.9339,32.9721,32.9339,32.9339,51635.0
2016-08-19 13:05:00,43.2,43.21,43.17,43.18,61757.0,32.9416,32.9492,32.9187,32.9263,61757.0
2016-08-19 13:10:00,43.17,43.22,43.16,43.22,36255.0,32.9187,32.9568,32.9111,32.9568,36255.0
2016-08-19 13:15:00,43.22,43.26,43.2,43.26,35590.0,32.9568,32.9873,32.9416,32.9873,35590.0
2016-08-19 13:20:00,43.25,43.28,43.24,43.25,29233.0,32.9797,33.0026,32.9721,32.9797,29233.0
2016-08-19 13:25:00,43.24,43.28,43.23,43.28,36594.0,32.9721,33.0026,32.9644,33.0026,36594.0
2016-08-19 13:30:00,43.28,43.34,43.27,43.34,46163.0,33.0026,33.0483,32.9949,33.0483,46163.0
2016-08-19 13:35:00,43.34,43.38,43.33,43.36,31799.0,33.0483,33.0788,33.0407,33.0636,31799.0
2016-08-19 13:40:00,43.37,43.38,43.34,43.38,50263.0,33.0712,33.0788,33.0483,33.0788,50263.0
2016-08-19 13:45:00,43.37,43.41,43.37,43.41,44710.0,33.0712,33.1017,33.0712,33.1017,44710.0
2016-08-19 13:50:00,43.41,43.42,43.39,43.39,48735.0,33.1017,33.1093,33.0864,33.0864,48735.0
2016-08-19 13:55:00,43.39,43.4,43.34,43.36,61941.0,33.0864,33.0941,33.0483,33.0636,61941.0
2016-08-19 14:00:00,43.36,43.45,43.36,43.43,88160.0,33.0636,33.1322,33.0636,33.1169,88160.0
2016-08-19 14:05:00,43.42,43.45,43.38,43.38,48097.0,33.1093,33.1322,33.0788,33.0788,48097.0
2016-08-19 14:10:00,43.38,43.43,43.36,43.41,33021.0,33.0788,33.1169,33.0636,33.1017,33021.0
2016-08-19 14:15:00,43.41,43.43,43.39,43.43,32794.0,33.1017,33.1169,33.0864,33.1169,32794.0
2016-08-19 14:20:00,43.42,43.44,43.41,43.43,66457.0,33.1093,33.1246,33.1017,33.1169,66457.0
2016-08-19 14:25:00,43.44,43.48,43.42,43.45,69239.0,33.1246,33.1551,33.1093,33.1322,69239.0
2016-08-19 14:30:00,43.45,43.46,43.42,43.43,34757.0,33.1322,33.1398,33.1093,33.1169,34757.0
2016-08-19 14:35:00,43.42,43.43,43.38,43.39,32619.0,33.1093,33.1169,33.0788,33.0864,32619.0
2016-08-19 14:40:00,43.4,43.4,43.36,43.36,32436.0,33.0941,33.0941,33.0636,33.0636,32436.0
2016-08-19 14:45:00,43.37,43.43,43.36,43.41,34786.0,33.0712,33.1169,33.0636,33.1017,34786.0
2016-08-19 14:50:00,43.41,43.47,43.38,43.46,98238.0,33.1017,33.1474,33.0788,33.1398,98238.0
2016-08-19 14:55:00,43.45,43.46,43.38,43.39,40350.0,33.1322,33.1398,33.0788,33.0864,40350.0
2016-08-19 15:00:00,43.39,43.4,43.32,43.32,36675.0,33.0864,33.0941,33.0331,33.0331,36675.0
2016-08-19 15:05:00,43.33,43.42,43.32,43.42,41599.0,33.0407,33.1093,33.0331,33.1093,41599.0
2016-08-19 15:10:00,43.42,43.44,43.39,43.42,59037.0,33.1093,33.1246,33.0864,33.1093,59037.0
2016-08-19 15:15:00,43.43,43.45,43.4,43.45,69837.0,33.1169,33.1322,33.0941,33.1322,69837.0
2016-08-19 15:20:00,43.45,43.46,43.41,43.41,40458.0,33.1322,33.1398,33.1017,33.1017,40458.0
2016-08-19 15:25:00,43.41,43.43,43.41,43.42,46139.0,33.1017,33.1169,33.1017,33.1093,46139.0
2016-08-19 15:30:00,43.42,43.44,43.4,43.44,71983.0,33.1093,33.1246,33.0941,33.1246,71983.0
2016-08-19 15:35:00,43.44,43.48,43.43,43.46,124501.0,33.1246,33.1551,33.1169,33.1398,124501.0
2016-08-19 15:40:00,43.45,43.48,43.43,43.47,103156.0,33.1322,33.1551,33.1169,33.1474,103156.0
2016-08-19 15:45:00,43.46,43.46,43.39,43.42,128375.0,33.1398,33.1398,33.0864,33.1093,128375.0
2016-08-19 15:50:00,43.41,43.42,43.35,43.36,181175.0,33.1017,33.1093,33.0559,33.0636,181175.0
2016-08-19 15:55:00,43.35,43.37,43.32,43.32,339427.0,33.0559,33.0712,33.0331,33.0331,339427.0
2016-08-22 09:30:00,42.74,42.75,42.4,42.44,181557.0,32.5908,32.5984,32.3315,32.362,181557.0
2016-08-22 09:35:00,42.45,42.51,42.31,42.5,177470.0,32.3696,32.4154,32.2629,32.4078,177470.0
2016-08-22 09:40:00,42.5,42.66,42.48,42.59,114433.0,32.4078,32.5298,32.3925,32.4764,114433.0
2016-08-22 09:45:00,42.59,42.65,42.53,42.55,218392.0,32.4764,32.5222,32.4307,32.4459,218392.0
2016-08-22 09:50:00,42.55,42.68,42.49,42.55,174544.0,32.4459,32.545,32.4002,32.4459,174544.0
2016-08-22 09:55:00,42.56,42.58,42.51,42.56,99048.0,32.4535,32.4688,32.4154,32.4535,99048.0
2016-08-22 10:00:00,42.55,42.61,42.45,42.52,153395.0,32.4459,32.4917,32.3696,32.423,153395.0
2016-08-22 10:05:00,42.52,42.52,42.38,42.5,144877.0,32.423,32.423,32.3163,32.4078,144877.0
2016-08-22 10:10:00,42.51,42.59,42.44,42.45,93011.0,32.4154,32.4764,32.362,32.3696,93011.0
2016-08-22 10:15:00,42.45,42.73,42.44,42.7,117191.0,32.3696,32.5832,32.362,32.5603,117191.0
2016-08-22 10:20:00,42.71,42.72,42.61,42.67,83149.0,32.5679,32.5755,32.4917,32.5374,83149.0
2016-08-22 10:25:00,42.66,42.7,42.62,42.7,67600.0,32.5298,32.5603,32.4993,32.5603,67600.0
2016-08-22 10:30:00,42.7,42.74,42.67,42.73,96292.0,32.5603,32.5908,32.5374,32.5832,96292.0
2016-08-22 10:35:00,42.74,42.8,42.71,42.79,78838.0,32.5908,32.6365,32.5679,32.6289,78838.0
2016-08-22 10:40:00,42.79,42.87,42.78,42.87,67678.0,32.6289,32.6899,32.6213,32.6899,67678.0
2016-08-22 10:45:00,42.88,42.89,42.85,42.88,79478.0,32.6975,32.7052,32.6747,32.6975,79478.0
2016-08-22 10:50:00,42.88,42.89,42.8,42.8,106221.0,32.6975,32.7052,32.6365,32.6365,106221.0
2016-08-22 10:55:00,42.79,42.82,42.77,42.81,75962.0,32.6289,32.6518,32.6137,32.6442,75962.0
2016-08-22 11:00:00,42.8,42.91,42.8,42.9,43894.0,32.6365,32.7204,32.6365,32.7128,43894.0
2016-08-22 11:05:00,42.89,42.93,42.87,42.88,52325.0,32.7052,32.7357,32.6899,32.6975,52325.0
2016-08-22 11:10:00,42.87,42.89,42.78,42.8,56014.0,32.6899,32.7052,32.6213,32.6365,56014.0
2016-08-22 11:15:00,42.81,42.83,42.74,42.75,84787.0,32.6442,32.6594,32.5908,32.5984,84787.0
2016-08-22 11:20:00,42.74,42.82,42.7,42.77,83242.0,32.5908,32.6518,32.5603,32.6137,83242.0
2016-08-22 11:25:00,42.78,42.78,42.7,42.75,87822.0,32.6213,32.6213,32.5603,32.5984,87822.0
2016-08-22 11:30:00,42.75,42.77,42.72,42.75,71926.0,32.5984,32.6137,32.5755,32.5984,71926.0
2016-08-22 11:35:00,42.75,42.76,42.69,42.71,48840.0,32.5984,32.606,32.5527,32.5679,48840.0
2016-08-22 11:40:00,42.71,42.74,42.61,42.61,47936.0,32.5679,32.5908,32.4917,32.4917,47936.0
2016-08-22 11:45:00,42.61,42.68,42.6,42.67,42059.0,32.4917,32.545,32.484,32.5374,42059.0
2016-08-22 11:50:00,42.66,42.69,42.63,42.67,35270.0,32.5298,32.5527,32.5069,32.5374,35270.0
2016-08-22 11:55:00,42.68,42.68,42.63,42.64,88822.0,32.545,32.545,32.5069,32.5145,88822.0
2016-08-22 12:00:00,42.64,42.66,42.58,42.59,48076.0,32.5145,32.5298,32.4688,32.4764,48076.0
2016-08-22 12:05:00,42.6,42.63,42.59,42.62,33502.0,32.484,32.5069,32.4764,32.4993,33502.0
2016-08-22 12:10:00,42.62,42.63,42.6,42.62,33949.0,32.4993,32.5069,32.484,32.4993,33949.0
2016-08-22 12:15:00,42.62,42.64,42.57,42.61,45460.0,32.4993,32.5145,32.4612,32.4917,45460.0
2016-08-22 12:20:00,42.62,42.79,42.61,42.79,56932.0,32.4993,32.6289,32.4917,32.6289,56932.0
2016-08-22 12:25:00,42.79,42.85,42.75,42.75,26693.0,32.6289,32.6747,32.5984,32.5984,26693.0
2016-08-22 12:30:00,42.75,42.82,42.75,42.8,22049.0,32.5984,32.6518,32.5984,32.6365,22049.0
2016-08-22 12:35:00,42.8,42.84,42.79,42.82,13717.0,32.6365,32.667,32.6289,32.6518,13717.0
2016-08-22 12:40:00,42.81,42.83,42.76,42.78,36321.0,32.6442,32.6594,32.606,32.6213,36321.0
2016-08-22 12:45:00,42.78,42.79,42.72,42.73,28681.0,32.6213,32.6289,32.5755,32.5832,28681.0
2016-08-22 12:50:00,42.72,42.74,42.7,42.74,21627.0,32.5755,32.5908,32.5603,32.5908,21627.0
2016-08-22 12:55:00,42.73,42.77,42.7,42.76,31225.0,32.5832,32.6137,32.5603,32.606,31225.0
2016-08-22 13:00:00,42.76,42.76,42.71,42.72,38450.0,32.606,32.606,32.5679,32.5755,38450.0
2016-08-22 13:05:00,42.73,42.73,42.68,42.71,25887.0,32.5832,32.5832,32.545,32.5679,25887.0
2016-08-22 13:10:00,42.71,42.72,42.67,42.69,14919.0,32.5679,32.5755,32.5374,32.5527,14919.0
2016-08-22 13:15:00,42.69,42.72,42.68,42.69,15334.0,32.5527,32.5755,32.545,32.5527,15334.0
2016-08-22 13:20:00,42.68,42.72,42.56,42.57,72907.0,32.545,32.5755,32.4535,32.4612,72907.0
2016-08-22 13:25:00,42.56,42.58,42.53,42.58,48537.0,32.4535,32.4688,32.4307,32.4688,48537.0
2016-08-22 13:30:00,42.57,42.58,42.53,42.54,47111.0,32.4612,32.4688,32.4307,32.4383,47111.0
2016-08-22 13:35:00,42.53,42.54,42.5,42.5,54000.0,32.4307,32.4383,32.4078,32.4078,54000.0
2016-08-22 13:40:00,42.51,42.6,42.5,42.57,52973.0,32.4154,32.484,32.4078,32.4612,52973.0
2016-08-22 13:45:00,42.57,42.61,42.55,42.6,31400.0,32.4612,32.4917,32.4459,32.484,31400.0
2016-08-22 13:50:00,42.61,42.62,42.59,42.6,24712.0,32.4917,32.4993,32.4764,32.484,24712.0
2016-08-22 13:55:00,42.61,42.63,42.6,42.6,21263.0,32.4917,32.5069,32.484,32.484,21263.0
2016-08-22 14:00:00,42.61,42.67,42.61,42.67,28849.0,32.4917,32.5374,32.4917,32.5374,28849.0
2016-08-22 14:05:00,42.66,42.69,42.64,42.67,29551.0,32.5298,32.5527,32.5145,32.5374,29551.0
2016-08-22 14:10:00,42.67,42.68,42.6,42.64,54730.0,32.5374,32.545,32.484,32.5145,54730.0
2016-08-22 14:15:00,42.64,42.65,42.56,42.57,24820.0,32.5145,32.5222,32.4535,32.4612,24820.0
2016-08-22 14:20:00,42.56,42.61,42.54,42.56,49801.0,32.4535,32.4917,32.4383,32.4535,49801.0
2016-08-22 14:25:00,42.57,42.58,42.51,42.53,54031.0,32.4612,32.4688,32.4154,32.4307,54031.0
2016-08-22 14:30:00,42.53,42.56,42.52,42.55,38584.0,32.4307,32.4535,32.423,32.4459,38584.0
2016-08-22 14:35:00,42.54,42.59,42.54,42.57,38331.0,32.4383,32.4764,32.4383,32.4612,38331.0
2016-08-22 14:40:00,42.56,42.58,42.55,42.57,57986.0,32.4535,32.4688,32.4459,32.4612,57986.0
2016-08-22 14:45:00,42.57,42.59,42.55,42.57,33313.0,32.4612,32.4764,32.4459,32.4612,33313.0
2016-08-22 14:50:00,42.58,42.61,42.57,42.58,38151.0,32.4688,32.4917,32.4612,32.4688,38151.0
2016-08-22 14:55:00,42.59,42.61,42.58,42.59,34838.0,32.4764,32.4917,32.4688,32.4764,34838.0
2016-08-22 15:00:00,42.59,42.6,42.57,42.6,35498.0,32.4764,32.484,32.4612,32.484,35498.0
2016-08-22 15:05:00,42.6,42.66,42.59,42.65,37976.0,32.484,32.5298,32.4764,32.5222,37976.0
2016-08-22 15:10:00,42.65,42.73,42.65,42.73,81962.0,32.5222,32.5832,32.5222,32.5832,81962.0
2016-08-22 15:15:00,42.73,42.74,42.69,42.69,71548.0,32.5832,32.5908,32.5527,32.5527,71548.0
2016-08-22 15:20:00,42.7,42.7,42.67,42.67,48342.0,32.5603,32.5603,32.5374,32.5374,48342.0
2016-08-22 15:25:00,42.68,42.7,42.67,42.68,35907.0,32.545,32.5603,32.5374,32.545,35907.0
2016-08-22 15:30:00,42.69,42.69,42.68,42.69,28367.0,32.5527,32.5527,32.545,32.5527,28367.0
2016-08-22 15:35:00,42.68,42.69,42.65,42.66,89928.0,32.545,32.5527,32.5222,32.5298,89928.0
2016-08-22 15:40:00,42.66,42.68,42.65,42.66,83990.0,32.5298,32.545,32.5222,32.5298,83990.0
2016-08-22 15:45:00,42.66,42.67,42.63,42.64,103701.0,32.5298,32.5374,32.5069,32.5145,103701.0
2016-08-22 15:50:00,42.63,42.65,42.62,42.65,124652.0,32.5069,32.5222,32.4993,32.5222,124652.0
2016-08-22 15:55:00,42.65,42.66,42.62,42.64,295124.0,32.5222,32.5298,32.4993,32.5145,295124.0
2016-08-23 09:30:00,42.6,42.81,42.45,42.79,102396.0,32.484,32.6442,32.3696,32.6289,102396.0
2016-08-23 09:35:00,42.8,42.93,42.72,42.82,54944.0,32.6365,32.7357,32.5755,32.6518,54944.0
2016-08-23 09:40:00,42.83,42.86,42.65,42.74,65601.0,32.6594,32.6823,32.5222,32.5908,65601.0
2016-08-23 09:45:00,42.75,42.79,42.63,42.65,70999.0,32.5984,32.6289,32.5069,32.5222,70999.0
2016-08-23 09:50:00,42.66,42.81,42.65,42.75,60160.0,32.5298,32.6442,32.5222,32.5984,60160.0
2016-08-23 09:55:00,42.76,42.79,42.7,42.71,65037.0,32.606,32.6289,32.5603,32.5679,65037.0
2016-08-23 10:00:00,42.72,42.81,42.72,42.78,71410.0,32.5755,32.6442,32.5755,32.6213,71410.0
2016-08-23 10:05:00,42.78,42.85,42.77,42.81,51998.0,32.6213,32.6747,32.6137,32.6442,51998.0
2016-08-23 10:10:00,42.82,42.87,42.76,42.84,50209.0,32.6518,32.6899,32.606,32.667,50209.0
2016-08-23 10:15:00,42.84,42.89,42.81,42.81,51626.0,32.667,32.7052,32.6442,32.6442,51626.0
2016-08-23 10:20:00,42.81,42.88,42.78,42.8,30988.0,32.6442,32.6975,32.6213,32.6365,30988.0
2016-08-23 10:25:00,42.8,42.9,42.8,42.88,42084.0,32.6365,32.7128,32.6365,32.6975,42084.0
2016-08-23 10:30:00,42.88,42.89,42.83,42.86,30688.0,32.6975,32.7052,32.6594,32.6823,30688.0
2016-08-23 10:35:00,42.86,42.92,42.83,42.9,55160.0,32.6823,32.728,32.6594,32.7128,55160.0
2016-08-23 10:40:00,42.9,42.97,42.89,42.93,62936.0,32.7128,32.7662,32.7052,32.7357,62936.0
2016-08-23 10:45:00,42.94,43.19,42.93,43.12,85681.0,32.7433,32.9339,32.7357,32.8805,85681.0
2016-08-23 10:50:00,43.12,43.16,43.04,43.16,43505.0,32.8805,32.9111,32.8195,32.9111,43505.0
2016-08-23 10:55:00,43.16,43.21,43.11,43.19,51612.0,32.9111,32.9492,32.8729,32.9339,51612.0
2016-08-23 11:00:00,43.19,43.22,43.1,43.12,63872.0,32.9339,32.9568,32.8653,32.8805,63872.0
2016-08-23 11:05:00,43.13,43.16,43.01,43.01,85289.0,32.8882,32.9111,32.7967,32.7967,85289.0
2016-08-23 11:10:00,43.01,43.12,42.99,43.12,41555.0,32.7967,32.8805,32.7814,32.8805,41555.0
2016-08-23 11:15:00,43.12,43.15,43.09,43.11,40119.0,32.8805,32.9034,32.8577,32.8729,40119.0
2016-08-23 11:20:00,43.11,43.16,43.09,43.16,43059.0,32.8729,32.9111,32.8577,32.9111,43059.0
2016-08-23 11:25:00,43.15,43.17,43.09,43.1,48668.0,32.9034,32.9187,32.8577,32.8653,48668.0
2016-08-23 11:30:00,43.11,43.11,43.06,43.07,53948.0,32.8729,32.8729,32.8348,32.8424,53948.0
2016-08-23 11:35:00,43.07,43.07,42.96,42.99,47387.0,32.8424,32.8424,32.7585,32.7814,47387.0
2016-08-23 11:40:00,43.0,43.03,42.96,43.02,24956.0,32.789,32.8119,32.7585,32.8043,24956.0
2016-08-23 11:45:00,43.01,43.09,43.0,43.05,31837.0,32.7967,32.8577,32.789,32.8272,31837.0
2016-08-23 11:50:00,43.05,43.06,42.96,42.96,91490.0,32.8272,32.8348,32.7585,32.7585,91490.0
2016-08-23 11:55:00,42.95,42.96,42.89,42.89,30262.0,32.7509,32.7585,32.7052,32.7052,30262.0
2016-08-23 12:00:00,42.89,42.96,42.88,42.94,90259.0,32.7052,32.7585,32.6975,32.7433,90259.0
2016-08-23 12:05:00,42.93,42.95,42.91,42.92,39479.0,32.7357,32.7509,32.7204,32.728,39479.0
2016-08-23 12:10:00,42.92,43.01,42.92,42.99,22652.0,32.728,32.7967,32.728,32.7814,22652.0
2016-08-23 12:15:00,43.0,43.01,42.96,42.99,20492.0,32.789,32.7967,32.7585,32.7814,20492.0
2016-08-23 12:20:00,42.99,43.07,42.99,43.06,43217.0,32.7814,32.8424,32.7814,32.8348,43217.0
2016-08-23 12:25:00,43.07,43.09,43.01,43.01,25003.0,32.8424,32.8577,32.7967,32.7967,25003.0
2016-08-23 12:30:00,43.01,43.06,43.0,43.04,33765.0,32.7967,32.8348,32.789,32.8195,33765.0
2016-08-23 12:35:00,43.04,43.09,43.02,43.07,30319.0,32.8195,32.8577,32.8043,32.8424,30319.0
2016-08-23 12:40:00,43.07,43.09,43.03,43.09,85428.0,32.8424,32.8577,32.8119,32.8577,85428.0
2016-08-23 12:45:00,43.09,43.14,43.08,43.11,38747.0,32.8577,32.8958,32.85,32.8729,38747.0
2016-08-23 12:50:00,43.1,43.17,43.1,43.13,39466.0,32.8653,32.9187,32.8653,32.8882,39466.0
2016-08-23 12:55:00,43.13,43.15,43.11,43.14,41396.0,32.8882,32.9034,32.8729,32.8958,41396.0
2016-08-23 13:00:00,43.14,43.16,43.12,43.14,32040.0,32.8958,32.9111,32.8805,32.8958,32040.0
2016-08-23 13:05:00,43.14,43.14,43.08,43.1,37271.0,32.8958,32.8958,32.85,32.8653,37271.0
2016-08-23 13:10:00,43.1,43.14,43.08,43.14,31467.0,32.8653,32.8958,32.85,32.8958,31467.0
2016-08-23 13:15:00,43.14,43.14,43.1,43.13,25372.0,32.8958,32.8958,32.8653,32.8882,25372.0
2016-08-23 13:20:00,43.13,43.16,43.12,43.13,37468.0,32.8882,32.9111,32.8805,32.8882,37468.0
2016-08-23 13:25:00,43.13,43.17,43.12,43.13,28714.0,32.8882,32.9187,32.8805,32.8882,28714.0
2016-08-23 13:30:00,43.14,43.14,43.1,43.13,27972.0,32.8958,32.8958,32.8653,32.8882,27972.0
2016-08-23 13:35:00,43.14,43.15,43.12,43.14,24238.0,32.8958,32.9034,32.8805,32.8958,24238.0
2016-08-23 13:40:00,43.13,43.15,43.1,43.13,26614.0,32.8882,32.9034,32.8653,32.8882,26614.0
2016-08-23 13:45:00,43.13,43.15,43.1,43.14,48091.0,32.8882,32.9034,32.8653,32.8958,48091.0
2016-08-23 13:50:00,43.14,43.19,43.13,43.19,35821.0,32.8958,32.9339,32.8882,32.9339,35821.0
2016-08-23 13:55:00,43.19,43.26,43.18,43.25,195106.0,32.9339,32.9873,32.9263,32.9797,195106.0
2016-08-23 14:00:00,43.25,43.26,43.22,43.26,129305.0,32.9797,32.9873,32.9568,32.9873,129305.0
2016-08-23 14:05:00,43.25,43.27,43.22,43.27,513873.0,32.9797,32.9949,32.9568,32.9949,513873.0
2016-08-23 14:10:00,43.26,43.29,43.23,43.28,67688.0,32.9873,33.0102,32.9644,33.0026,67688.0
2016-08-23 14:15:00,43.29,43.31,43.23,43.28,42256.0,33.0102,33.0254,32.9644,33.0026,42256.0
2016-08-23 14:20:00,43.28,43.32,43.22,43.3,362497.0,33.0026,33.0331,32.9568,33.0178,362497.0
2016-08-23 14:25:00,43.3,43.3,43.24,43.28,82075.0,33.0178,33.0178,32.9721,33.0026,82075.0
2016-08-23 14:30:00,43.28,43.31,43.25,43.31,53865.0,33.0026,33.0254,32.9797,33.0254,53865.0
2016-08-23 14:35:00,43.31,43.33,43.3,43.3,46431.0,33.0254,33.0407,33.0178,33.0178,46431.0
2016-08-23 14:40:00,43.3,43.33,43.27,43.27,144634.0,33.0178,33.0407,32.9949,32.9949,144634.0
2016-08-23 14:45:00,43.27,43.28,43.19,43.19,78159.0,32.9949,33.0026,32.9339,32.9339,78159.0
2016-08-23 14:50:00,43.2,43.2,43.15,43.16,71007.0,32.9416,32.9416,32.9034,32.9111,71007.0
2016-08-23 14:55:00,43.15,43.21,43.15,43.21,43621.0,32.9034,32.9492,32.9034,32.9492,43621.0
2016-08-23 15:00:00,43.2,43.21,43.17,43.18,34345.0,32.9416,32.9492,32.9187,32.9263,34345.0
2016-08-23 15:05:00,43.18,43.2,43.16,43.18,39275.0,32.9263,32.9416,32.9111,32.9263,39275.0
2016-08-23 15:10:00,43.19,43.21,43.17,43.2,49882.0,32.9339,32.9492,32.9187,32.9416,49882.0
2016-08-23 15:15:00,43.19,43.21,43.18,43.19,60104.0,32.9339,32.9492,32.9263,32.9339,60104.0
2016-08-23 15:20:00,43.19,43.21,43.18,43.21,79871.0,32.9339,32.9492,32.9263,32.9492,79871.0
2016-08-23 15:25:00,43.21,43.23,43.2,43.23,57674.0,32.9492,32.9644,32.9416,32.9644,57674.0
2016-08-23 15:30:00,43.23,43.24,43.21,43.22,72409.0,32.9644,32.9721,32.9492,32.9568,72409.0
2016-08-23 15:35:00,43.22,43.22,43.2,43.21,65291.0,32.9568,32.9568,32.9416,32.9492,65291.0
2016-08-23 15:40:00,43.21,43.24,43.2,43.21,156044.0,32.9492,32.9721,32.9416,32.9492,156044.0
2016-08-23 15:45:00,43.22,43.24,43.2,43.23,102585.0,32.9568,32.9721,32.9416,32.9644,102585.0
2016-08-23 15:50:00,43.23,43.25,43.21,43.23,144660.0,32.9644,32.9797,32.9492,32.9644,144660.0
2016-08-23 15:55:00,43.23,43.28,43.21,43.24,280368.0,32.9644,33.0026,32.9492,32.9721,280368.0
2016-08-24 09:30:00,42.96,43.19,42.85,43.17,113646.0,32.7585,32.9339,32.6747,32.9187,113646.0
2016-08-24 09:35:00,43.15,43.26,43.13,43.22,41150.0,32.9034,32.9873,32.8882,32.9568,41150.0
2016-08-24 09:40:00,43.2,43.29,43.15,43.17,80209.0,32.9416,33.0102,32.9034,32.9187,80209.0
2016-08-24 09:45:00,43.18,43.24,43.15,43.24,59721.0,32.9263,32.9721,32.9034,32.9721,59721.0
2016-08-24 09:50:00,43.23,43.36,43.22,43.36,88947.0,32.9644,33.0636,32.9568,33.0636,88947.0
2016-08-24 09:55:00,43.36,43.37,43.25,43.26,61206.0,33.0636,33.0712,32.9797,32.9873,61206.0
2016-08-24 10:00:00,43.26,43.33,43.23,43.33,68078.0,32.9873,33.0407,32.9644,33.0407,68078.0
2016-08-24 10:05:00,43.33,43.37,43.27,43.34,44664.0,33.0407,33.0712,32.9949,33.0483,44664.0
2016-08-24 10:10:00,43.33,43.34,43.22,43.28,52572.0,33.0407,33.0483,32.9568,33.0026,52572.0
2016-08-24 10:15:00,43.29,43.31,43.17,43.21,62990.0,33.0102,33.0254,32.9187,32.9492,62990.0
2016-08-24 10:20:00,43.21,43.33,43.21,43.29,65137.0,32.9492,33.0407,32.9492,33.0102,65137.0
2016-08-24 10:25:00,43.29,43.37,43.24,43.26,33218.0,33.0102,33.0712,32.9721,32.9873,33218.0
2016-08-24 10:30:00,43.25,43.25,43.06,43.17,96590.0,32.9797,32.9797,32.8348,32.9187,96590.0
2016-08-24 10:35:00,43.15,43.22,43.1,43.1,64936.0,32.9034,32.9568,32.8653,32.8653,64936.0
2016-08-24 10:40:00,43.11,43.21,43.08,43.17,158862.0,32.8729,32.9492,32.85,32.9187,158862.0
2016-08-24 10:45:00,43.16,43.16,43.05,43.11,121276.0,32.9111,32.9111,32.8272,32.8729,121276.0
2016-08-24 10:50:00,43.11,43.14,43.09,43.13,71355.0,32.8729,32.8958,32.8577,32.8882,71355.0
2016-08-24 10:55:00,43.13,43.14,43.03,43.11,94198.0,32.8882,32.8958,32.8119,32.8729,94198.0
2016-08-24 11:00:00,43.1,43.14,43.09,43.09,40611.0,32.8653,32.8958,32.8577,32.8577,40611.0
2016-08-24 11:05:00,43.09,43.2,43.08,43.17,67723.0,32.8577,32.9416,32.85,32.9187,67723.0
2016-08-24 11:10:00,43.16,43.25,43.15,43.22,63584.0,32.9111,32.9797,32.9034,32.9568,63584.0
2016-08-24 11:15:00,43.22,43.32,43.19,43.26,69342.0,32.9568,33.0331,32.9339,32.9873,69342.0
2016-08-24 11:20:00,43.26,43.26,43.12,43.14,61924.0,32.9873,32.9873,32.8805,32.8958,61924.0
2016-08-24 11:25:00,43.14,43.16,43.06,43.14,43484.0,32.8958,32.9111,32.8348,32.8958,43484.0
2016-08-24 11:30:00,43.14,43.19,43.11,43.18,48322.0,32.8958,32.9339,32.8729,32.9263,48322.0
2016-08-24 11:35:00,43.18,43.26,43.17,43.21,48823.0,32.9263,32.9873,32.9187,32.9492,48823.0
2016-08-24 11:40:00,43.21,43.24,43.12,43.14,27826.0,32.9492,32.9721,32.8805,32.8958,27826.0
2016-08-24 11:45:00,43.14,43.17,43.09,43.16,29020.0,32.8958,32.9187,32.8577,32.9111,29020.0
2016-08-24 11:50:00,43.16,43.16,43.11,43.14,17832.0,32.9111,32.9111,32.8729,32.8958,17832.0
2016-08-24 11:55:00,43.14,43.19,43.1,43.11,62892.0,32.8958,32.9339,32.8653,32.8729,62892.0
2016-08-24 12:00:00,43.12,43.2,43.09,43.19,132671.0,32.8805,32.9416,32.8577,32.9339,132671.0
2016-08-24 12:05:00,43.2,43.25,43.18,43.22,45237.0,32.9416,32.9797,32.9263,32.9568,45237.0
2016-08-24 12:10:00,43.22,43.27,43.2,43.27,35717.0,32.9568,32.9949,32.9416,32.9949,35717.0
2016-08-24 12:15:00,43.27,43.27,43.22,43.24,22442.0,32.9949,32.9949,32.9568,32.9721,22442.0
2016-08-24 12:20:00,43.24,43.25,43.16,43.17,28236.0,32.9721,32.9797,32.9111,32.9187,28236.0
2016-08-24 12:25:00,43.17,43.18,43.13,43.16,21038.0,32.9187,32.9263,32.8882,32.9111,21038.0
2016-08-24 12:30:00,43.16,43.2,43.16,43.19,21259.0,32.9111,32.9416,32.9111,32.9339,21259.0
2016-08-24 12:35:00,43.19,43.23,43.19,43.21,38880.0,32.9339,32.9644,32.9339,32.9492,38880.0
2016-08-24 12:40:00,43.21,43.22,43.18,43.2,36642.0,32.9492,32.9568,32.9263,32.9416,36642.0
2016-08-24 12:45:00,43.2,43.22,43.18,43.19,18043.0,32.9416,32.9568,32.9263,32.9339,18043.0
2016-08-24 12:50:00,43.2,43.27,43.19,43.26,20927.0,32.9416,32.9949,32.9339,32.9873,20927.0
2016-08-24 12:55:00,43.25,43.33,43.25,43.26,22203.0,32.9797,33.0407,32.9797,32.9873,22203.0
2016-08-24 13:00:00,43.27,43.28,43.23,43.26,19395.0,32.9949,33.0026,32.9644,32.9873,19395.0
2016-08-24 13:05:00,43.26,43.26,43.21,43.22,25418.0,32.9873,32.9873,32.9492,32.9568,25418.0
2016-08-24 13:10:00,43.21,43.27,43.21,43.23,26658.0,32.9492,32.9949,32.9492,32.9644,26658.0
2016-08-24 13:15:00,43.23,43.24,43.2,43.22,24567.0,32.9644,32.9721,32.9416,32.9568,24567.0
2016-08-24 13:20:00,43.21,43.22,43.16,43.17,62548.0,32.9492,32.9568,32.9111,32.9187,62548.0
2016-08-24 13:25:00,43.16,43.17,43.14,43.14,47675.0,32.9111,32.9187,32.8958,32.8958,47675.0
2016-08-24 13:30:00,43.15,43.17,43.14,43.15,38312.0,32.9034,32.9187,32.8958,32.9034,38312.0
2016-08-24 13:35:00,43.15,43.19,43.14,43.18,33822.0,32.9034,32.9339,32.8958,32.9263,33822.0
2016-08-24 13:40:00,43.18,43.27,43.17,43.25,49093.0,32.9263,32.9949,32.9187,32.9797,49093.0
2016-08-24 13:45:00,43.25,43.26,43.22,43.23,19191.0,32.9797,32.9873,32.9568,32.9644,19191.0
2016-08-24 13:50:00,43.23,43.25,43.19,43.22,29424.0,32.9644,32.9797,32.9339,32.9568,29424.0
2016-08-24 13:55:00,43.21,43.21,43.14,43.15,46597.0,32.9492,32.9492,32.8958,32.9034,46597.0
2016-08-24 14:00:00,43.15,43.18,43.1,43.12,85965.0,32.9034,32.9263,32.8653,32.8805,85965.0
2016-08-24 14:05:00,43.12,43.12,43.05,43.12,36285.0,32.8805,32.8805,32.8272,32.8805,36285.0
2016-08-24 14:10:00,43.11,43.14,43.07,43.12,30253.0,32.8729,32.8958,32.8424,32.8805,30253.0
2016-08-24 14:15:00,43.11,43.12,43.07,43.12,50675.0,32.8729,32.8805,32.8424,32.8805,50675.0
2016-08-24 14:20:00,43.13,43.14,43.08,43.1,57342.0,32.8882,32.8958,32.85,32.8653,57342.0
2016-08-24 14:25:00,43.1,43.17,43.09,43.14,62188.0,32.8653,32.9187,32.8577,32.8958,62188.0
2016-08-24 14:30:00,43.14,43.14,43.09,43.1,33763.0,32.8958,32.8958,32.8577,32.8653,33763.0
2016-08-24 14:35:00,43.12,43.14,43.09,43.1,43594.0,32.8805,32.8958,32.8577,32.8653,43594.0
2016-08-24 14:40:00,43.11,43.13,43.09,43.12,41756.0,32.8729,32.8882,32.8577,32.8805,41756.0
2016-08-24 14:45:00,43.11,43.12,43.07,43.08,41527.0,32.8729,32.8805,32.8424,32.85,41527.0
2016-08-24 14:50:00,43.08,43.15,43.08,43.09,45865.0,32.85,32.9034,32.85,32.8577,45865.0
2016-08-24 14:55:00,43.09,43.12,43.04,43.04,31468.0,32.8577,32.8805,32.8195,32.8195,31468.0
2016-08-24 15:00:00,43.04,43.07,43.04,43.06,34099.0,32.8195,32.8424,32.8195,32.8348,34099.0
2016-08-24 15:05:00,43.05,43.06,42.98,42.98,90831.0,32.8272,32.8348,32.7738,32.7738,90831.0
2016-08-24 15:10:00,42.99,43.03,42.96,42.97,81720.0,32.7814,32.8119,32.7585,32.7662,81720.0
2016-08-24 15:15:00,42.96,43.0,42.94,42.96,44843.0,32.7585,32.789,32.7433,32.7585,44843.0
2016-08-24 15:20:00,42.95,42.97,42.93,42.96,95514.0,32.7509,32.7662,32.7357,32.7585,95514.0
2016-08-24 15:25:00,42.96,42.98,42.95,42.96,66806.0,32.7585,32.7738,32.7509,32.7585,66806.0
2016-08-24 15:30:00,42.96,43.0,42.95,42.97,77195.0,32.7585,32.789,32.7509,32.7662,77195.0
2016-08-24 15:35:00,42.97,42.97,42.89,42.91,96989.0,32.7662,32.7662,32.7052,32.7204,96989.0
2016-08-24 15:40:00,42.91,42.92,42.86,42.88,151961.0,32.7204,32.728,32.6823,32.6975,151961.0
2016-08-24 15:45:00,42.88,42.92,42.86,42.9,146184.0,32.6975,32.728,32.6823,32.7128,146184.0
2016-08-24 15:50:00,42.9,42.94,42.89,42.92,155011.0,32.7128,32.7433,32.7052,32.728,155011.0
2016-08-24 15:55:00,42.92,42.99,42.92,42.97,268431.0,32.728,32.7814,32.728,32.7662,268431.0
2016-08-25 09:30:00,42.9,42.9,42.58,42.63,102912.0,32.7128,32.7128,32.4688,32.5069,102912.0
2016-08-25 09:35:00,42.58,42.72,42.58,42.6,47973.0,32.4688,32.5755,32.4688,32.484,47973.0
2016-08-25 09:40:00,42.6,42.77,42.57,42.76,51623.0,32.484,32.6137,32.4612,32.606,51623.0
2016-08-25 09:45:00,42.77,42.83,42.7,42.83,49647.0,32.6137,32.6594,32.5603,32.6594,49647.0
2016-08-25 09:50:00,42.82,42.82,42.68,42.7,40164.0,32.6518,32.6518,32.545,32.5603,40164.0
2016-08-25 09:55:00,42.71,42.83,42.68,42.77,64148.0,32.5679,32.6594,32.545,32.6137,64148.0
2016-08-25 10:00:00,42.78,42.95,42.78,42.95,67319.0,32.6213,32.7509,32.6213,32.7509,67319.0
2016-08-25 10:05:00,42.95,42.95,42.75,42.77,62628.0,32.7509,32.7509,32.5984,32.6137,62628.0
2016-08-25 10:10:00,42.77,42.78,42.67,42.77,51333.0,32.6137,32.6213,32.5374,32.6137,51333.0
2016-08-25 10:15:00,42.77,42.84,42.7,42.75,93610.0,32.6137,32.667,32.5603,32.5984,93610.0
2016-08-25 10:20:00,42.74,42.77,42.71,42.72,54129.0,32.5908,32.6137,32.5679,32.5755,54129.0
2016-08-25 10:25:00,42.72,42.73,42.66,42.7,25369.0,32.5755,32.5832,32.5298,32.5603,25369.0
2016-08-25 10:30:00,42.7,42.73,42.64,42.67,61505.0,32.5603,32.5832,32.5145,32.5374,61505.0
2016-08-25 10:35:00,42.66,42.69,42.55,42.56,59473.0,32.5298,32.5527,32.4459,32.4535,59473.0
2016-08-25 10:40:00,42.56,42.56,42.44,42.46,91639.0,32.4535,32.4535,32.362,32.3773,91639.0
2016-08-25 10:45:00,42.46,42.51,42.42,42.48,51858.0,32.3773,32.4154,32.3468,32.3925,51858.0
2016-08-25 10:50:00,42.49,42.51,42.44,42.5,38890.0,32.4002,32.4154,32.362,32.4078,38890.0
2016-08-25 10:55:00,42.5,42.59,42.48,42.58,25759.0,32.4078,32.4764,32.3925,32.4688,25759.0
2016-08-25 11:00:00,42.58,42.68,42.57,42.65,45513.0,32.4688,32.545,32.4612,32.5222,45513.0
2016-08-25 11:05:00,42.64,42.65,42.56,42.61,46274.0,32.5145,32.5222,32.4535,32.4917,46274.0
2016-08-25 11:10:00,42.61,42.67,42.59,42.66,29966.0,32.4917,32.5374,32.4764,32.5298,29966.0
2016-08-25 11:15:00,42.67,42.82,42.67,42.82,67802.0,32.5374,32.6518,32.5374,32.6518,67802.0
2016-08-25 11:20:00,42.82,42.9,42.82,42.87,36077.0,32.6518,32.7128,32.6518,32.6899,36077.0
2016-08-25 11:25:00,42.86,42.89,42.77,42.86,34147.0,32.6823,32.7052,32.6137,32.6823,34147.0
2016-08-25 11:30:00,42.86,42.87,42.81,42.84,29021.0,32.6823,32.6899,32.6442,32.667,29021.0
2016-08-25 11:35:00,42.84,42.88,42.81,42.84,38940.0,32.667,32.6975,32.6442,32.667,38940.0
2016-08-25 11:40:00,42.83,42.83,42.74,42.8,60619.0,32.6594,32.6594,32.5908,32.6365,60619.0
2016-08-25 11:45:00,42.8,42.85,42.79,42.79,29710.0,32.6365,32.6747,32.6289,32.6289,29710.0
2016-08-25 11:50:00,42.79,42.8,42.76,42.77,22300.0,32.6289,32.6365,32.606,32.6137,22300.0
2016-08-25 11:55:00,42.78,42.85,42.77,42.85,72924.0,32.6213,32.6747,32.6137,32.6747,72924.0
2016-08-25 12:00:00,42.84,42.84,42.78,42.81,17156.0,32.667,32.667,32.6213,32.6442,17156.0
2016-08-25 12:05:00,42.81,42.83,42.79,42.8,24221.0,32.6442,32.6594,32.6289,32.6365,24221.0
2016-08-25 12:10:00,42.8,42.83,42.77,42.81,22149.0,32.6365,32.6594,32.6137,32.6442,22149.0
2016-08-25 12:15:00,42.81,42.85,42.8,42.83,22909.0,32.6442,32.6747,32.6365,32.6594,22909.0
2016-08-25 12:20:00,42.82,42.83,42.78,42.83,16329.0,32.6518,32.6594,32.6213,32.6594,16329.0
2016-08-25 12:25:00,42.83,42.84,42.75,42.77,27422.0,32.6594,32.667,32.5984,32.6137,27422.0
2016-08-25 12:30:00,42.77,42.86,42.77,42.86,34214.0,32.6137,32.6823,32.6137,32.6823,34214.0
2016-08-25 12:35:00,42.86,42.87,42.84,42.87,15259.0,32.6823,32.6899,32.667,32.6899,15259.0
2016-08-25 12:40:00,42.87,42.94,42.86,42.94,46795.0,32.6899,32.7433,32.6823,32.7433,46795.0
2016-08-25 12:45:00,42.94,43.0,42.93,43.0,85919.0,32.7433,32.789,32.7357,32.789,85919.0
2016-08-25 12:50:00,42.99,43.03,42.97,43.02,113737.0,32.7814,32.8119,32.7662,32.8043,113737.0
2016-08-25 12:55:00,43.02,43.03,42.95,42.98,44458.0,32.8043,32.8119,32.7509,32.7738,44458.0
2016-08-25 13:00:00,42.98,42.99,42.92,42.94,27540.0,32.7738,32.7814,32.728,32.7433,27540.0
2016-08-25 13:05:00,42.93,42.93,42.87,42.88,18730.0,32.7357,32.7357,32.6899,32.6975,18730.0
2016-08-25 13:10:00,42.88,42.9,42.85,42.85,22985.0,32.6975,32.7128,32.6747,32.6747,22985.0
2016-08-25 13:15:00,42.86,42.89,42.85,42.88,24282.0,32.6823,32.7052,32.6747,32.6975,24282.0
2016-08-25 13:20:00,42.88,42.92,42.84,42.86,18994.0,32.6975,32.728,32.667,32.6823,18994.0
2016-08-25 13:25:00,42.85,42.92,42.85,42.92,54096.0,32.6747,32.728,32.6747,32.728,54096.0
2016-08-25 13:30:00,42.92,42.93,42.83,42.83,66053.0,32.728,32.7357,32.6594,32.6594,66053.0
2016-08-25 13:35:00,42.82,42.84,42.66,42.67,53206.0,32.6518,32.667,32.5298,32.5374,53206.0
2016-08-25 13:40:00,42.67,42.69,42.61,42.65,43268.0,32.5374,32.5527,32.4917,32.5222,43268.0
2016-08-25 13:45:00,42.66,42.74,42.64,42.72,86200.0,32.5298,32.5908,32.5145,32.5755,86200.0
2016-08-25 13:50:00,42.73,42.73,42.67,42.71,29773.0,32.5832,32.5832,32.5374,32.5679,29773.0
2016-08-25 13:55:00,42.71,42.8,42.71,42.74,44119.0,32.5679,32.6365,32.5679,32.5908,44119.0
2016-08-25 14:00:00,42.74,42.75,42.68,42.71,27357.0,32.5908,32.5984,32.545,32.5679,27357.0
2016-08-25 14:05:00,42.71,42.71,42.64,42.67,34209.0,32.5679,32.5679,32.5145,32.5374,34209.0
2016-08-25 14:10:00,42.67,42.69,42.65,42.68,22291.0,32.5374,32.5527,32.5222,32.545,22291.0
2016-08-25 14:15:00,42.68,42.75,42.68,42.71,24033.0,32.545,32.5984,32.545,32.5679,24033.0
2016-08-25 14:20:00,42.7,42.71,42.64,42.7,38427.0,32.5603,32.5679,32.5145,32.5603,38427.0
2016-08-25 14:25:00,42.69,42.76,42.69,42.74,40924.0,32.5527,32.606,32.5527,32.5908,40924.0
2016-08-25 14:30:00,42.74,42.78,42.73,42.75,61049.0,32.5908,32.6213,32.5832,32.5984,61049.0
2016-08-25 14:35:00,42.74,42.79,42.73,42.77,30822.0,32.5908,32.6289,32.5832,32.6137,30822.0
2016-08-25 14:40:00,42.77,42.79,42.72,42.73,56354.0,32.6137,32.6289,32.5755,32.5832,56354.0
2016-08-25 14:45:00,42.72,42.73,42.67,42.69,41028.0,32.5755,32.5832,32.5374,32.5527,41028.0
2016-08-25 14:50:00,42.69,42.69,42.64,42.65,57543.0,32.5527,32.5527,32.5145,32.5222,57543.0
2016-08-25 14:55:00,42.65,42.71,42.64,42.71,64487.0,32.5222,32.5679,32.5145,32.5679,64487.0
2016-08-25 15:00:00,42.71,42.76,42.7,42.73,63794.0,32.5679,32.606,32.5603,32.5832,63794.0
2016-08-25 15:05:00,42.72,42.74,42.71,42.73,44707.0,32.5755,32.5908,32.5679,32.5832,44707.0
2016-08-25 15:10:00,42.74,42.77,42.72,42.73,33470.0,32.5908,32.6137,32.5755,32.5832,33470.0
2016-08-25 15:15:00,42.73,42.74,42.67,42.7,43387.0,32.5832,32.5908,32.5374,32.5603,43387.0
2016-08-25 15:20:00,42.71,42.77,42.69,42.75,73855.0,32.5679,32.6137,32.5527,32.5984,73855.0
2016-08-25 15:25:00,42.75,42.79,42.74,42.78,33679.0,32.5984,32.6289,32.5908,32.6213,33679.0
2016-08-25 15:30:00,42.77,42.8,42.75,42.77,52785.0,32.6137,32.6365,32.5984,32.6137,52785.0
2016-08-25 15:35:00,42.77,42.82,42.76,42.81,59326.0,32.6137,32.6518,32.606,32.6442,59326.0
2016-08-25 15:40:00,42.8,42.81,42.76,42.76,51020.0,32.6365,32.6442,32.606,32.606,51020.0
2016-08-25 15:45:00,42.76,42.8,42.72,42.73,97166.0,32.606,32.6365,32.5755,32.5832,97166.0
2016-08-25 15:50:00,42.73,42.79,42.7,42.79,113028.0,32.5832,32.6289,32.5603,32.6289,113028.0
2016-08-25 15:55:00,42.78,42.8,42.7,42.79,225122.0,32.6213,32.6365,32.5603,32.6289,225122.0
2016-08-26 09:30:00,42.9,43.08,42.79,42.85,82175.0,32.7128,32.85,32.6289,32.6747,82175.0
2016-08-26 09:35:00,42.83,43.04,42.79,42.92,76093.0,32.6594,32.8195,32.6289,32.728,76093.0
2016-08-26 09:40:00,42.91,43.01,42.89,43.0,74592.0,32.7204,32.7967,32.7052,32.789,74592.0
2016-08-26 09:45:00,43.02,43.05,42.93,42.94,52451.0,32.8043,32.8272,32.7357,32.7433,52451.0
2016-08-26 09:50:00,42.93,42.96,42.89,42.94,37948.0,32.7357,32.7585,32.7052,32.7433,37948.0
2016-08-26 09:55:00,42.94,42.99,42.84,42.89,64446.0,32.7433,32.7814,32.667,32.7052,64446.0
2016-08-26 10:00:00,42.89,42.97,42.63,42.92,114207.0,32.7052,32.7662,32.5069,32.728,114207.0
2016-08-26 10:05:00,42.95,43.04,42.84,43.03,91953.0,32.7509,32.8195,32.667,32.8119,91953.0
2016-08-26 10:10:00,43.03,43.1,42.96,43.09,91733.0,32.8119,32.8653,32.7585,32.8577,91733.0
2016-08-26 10:15:00,43.1,43.25,43.1,43.14,118825.0,32.8653,32.9797,32.8653,32.8958,118825.0
2016-08-26 10:20:00,43.15,43.29,43.15,43.22,87729.0,32.9034,33.0102,32.9034,32.9568,87729.0
2016-08-26 10:25:00,43.21,43.25,43.12,43.22,110783.0,32.9492,32.9797,32.8805,32.9568,110783.0
2016-08-26 10:30:00,43.23,43.24,43.11,43.12,44687.0,32.9644,32.9721,32.8729,32.8805,44687.0
2016-08-26 10:35:00,43.11,43.18,43.1,43.16,47348.0,32.8729,32.9263,32.8653,32.9111,47348.0
2016-08-26 10:40:00,43.16,43.17,43.01,43.03,61274.0,32.9111,32.9187,32.7967,32.8119,61274.0
2016-08-26 10:45:00,43.03,43.04,42.98,43.02,39227.0,32.8119,32.8195,32.7738,32.8043,39227.0
2016-08-26 10:50:00,43.02,43.03,42.88,42.97,40254.0,32.8043,32.8119,32.6975,32.7662,40254.0
2016-08-26 10:55:00,42.97,43.05,42.94,42.97,39590.0,32.7662,32.8272,32.7433,32.7662,39590.0
2016-08-26 11:00:00,42.98,43.0,42.94,42.97,89276.0,32.7738,32.789,32.7433,32.7662,89276.0
2016-08-26 11:05:00,42.98,43.01,42.94,42.94,107556.0,32.7738,32.7967,32.7433,32.7433,107556.0
2016-08-26 11:10:00,42.94,43.06,42.92,43.05,85813.0,32.7433,32.8348,32.728,32.8272,85813.0
2016-08-26 11:15:00,43.06,43.07,42.97,42.99,51473.0,32.8348,32.8424,32.7662,32.7814,51473.0
2016-08-26 11:20:00,42.99,43.02,42.93,42.95,37718.0,32.7814,32.8043,32.7357,32.7509,37718.0
2016-08-26 11:25:00,42.96,43.0,42.94,42.98,23139.0,32.7585,32.789,32.7433,32.7738,23139.0
2016-08-26 11:30:00,42.99,43.03,42.97,42.99,28597.0,32.7814,32.8119,32.7662,32.7814,28597.0
2016-08-26 11:35:00,42.98,42.98,42.83,42.85,59878.0,32.7738,32.7738,32.6594,32.6747,59878.0
2016-08-26 11:40:00,42.86,42.88,42.75,42.84,42986.0,32.6823,32.6975,32.5984,32.667,42986.0
2016-08-26 11:45:00,42.83,42.85,42.78,42.8,21463.0,32.6594,32.6747,32.6213,32.6365,21463.0
2016-08-26 11:50:00,42.79,42.8,42.53,42.63,73966.0,32.6289,32.6365,32.4307,32.5069,73966.0
2016-08-26 11:55:00,42.64,42.64,42.52,42.52,44577.0,32.5145,32.5145,32.423,32.423,44577.0
2016-08-26 12:00:00,42.53,42.53,42.43,42.49,61907.0,32.4307,32.4307,32.3544,32.4002,61907.0
2016-08-26 12:05:00,42.49,42.49,42.34,42.43,74297.0,32.4002,32.4002,32.2858,32.3544,74297.0
2016-08-26 12:10:00,42.42,42.43,42.3,42.37,93772.0,32.3468,32.3544,32.2553,32.3086,93772.0
2016-08-26 12:15:00,42.37,42.41,42.32,42.39,67460.0,32.3086,32.3391,32.2705,32.3239,67460.0
2016-08-26 12:20:00,42.37,42.53,42.37,42.48,37237.0,32.3086,32.4307,32.3086,32.3925,37237.0
2016-08-26 12:25:00,42.49,42.51,42.41,42.43,41797.0,32.4002,32.4154,32.3391,32.3544,41797.0
2016-08-26 12:30:00,42.42,42.42,42.31,42.36,44380.0,32.3468,32.3468,32.2629,32.301,44380.0
2016-08-26 12:35:00,42.36,42.42,42.33,42.39,26944.0,32.301,32.3468,32.2781,32.3239,26944.0
2016-08-26 12:40:00,42.39,42.46,42.38,42.39,33866.0,32.3239,32.3773,32.3163,32.3239,33866.0
2016-08-26 12:45:00,42.39,42.4,42.37,42.39,33538.0,32.3239,32.3315,32.3086,32.3239,33538.0
2016-08-26 12:50:00,42.39,42.43,42.36,42.43,27539.0,32.3239,32.3544,32.301,32.3544,27539.0
2016-08-26 12:55:00,42.43,42.47,42.39,42.43,31334.0,32.3544,32.3849,32.3239,32.3544,31334.0
2016-08-26 13:00:00,42.43,42.57,42.43,42.48,57021.0,32.3544,32.4612,32.3544,32.3925,57021.0
2016-08-26 13:05:00,42.47,42.48,42.38,42.4,36911.0,32.3849,32.3925,32.3163,32.3315,36911.0
2016-08-26 13:10:00,42.41,42.45,42.36,42.38,58443.0,32.3391,32.3696,32.301,32.3163,58443.0
2016-08-26 13:15:00,42.38,42.4,42.29,42.3,66340.0,32.3163,32.3315,32.2476,32.2553,66340.0
2016-08-26 13:20:00,42.3,42.31,42.25,42.26,57932.0,32.2553,32.2629,32.2171,32.2248,57932.0
2016-08-26 13:25:00,42.26,42.29,42.24,42.26,61583.0,32.2248,32.2476,32.2095,32.2248,61583.0
2016-08-26 13:30:00,42.25,42.27,42.2,42.21,68388.0,32.2171,32.2324,32.179,32.1866,68388.0
2016-08-26 13:35:00,42.22,42.24,42.19,42.21,63330.0,32.1943,32.2095,32.1714,32.1866,63330.0
2016-08-26 13:40:00,42.22,42.27,42.21,42.21,46239.0,32.1943,32.2324,32.1866,32.1866,46239.0
2016-08-26 13:45:00,42.21,42.23,42.19,42.2,41888.0,32.1866,32.2019,32.1714,32.179,41888.0
2016-08-26 13:50:00,42.2,42.2,42.15,42.17,61754.0,32.179,32.179,32.1409,32.1561,61754.0
2016-08-26 13:55:00,42.17,42.18,42.14,42.17,73713.0,32.1561,32.1638,32.1333,32.1561,73713.0
2016-08-26 14:00:00,42.16,42.2,42.14,42.2,54835.0,32.1485,32.179,32.1333,32.179,54835.0
2016-08-26 14:05:00,42.21,42.3,42.17,42.29,38122.0,32.1866,32.2553,32.1561,32.2476,38122.0
2016-08-26 14:10:00,42.3,42.34,42.23,42.27,43651.0,32.2553,32.2858,32.2019,32.2324,43651.0
2016-08-26 14:15:00,42.26,42.28,42.18,42.27,50187.0,32.2248,32.24,32.1638,32.2324,50187.0
2016-08-26 14:20:00,42.28,42.32,42.27,42.28,49089.0,32.24,32.2705,32.2324,32.24,49089.0
2016-08-26 14:25:00,42.29,42.32,42.21,42.21,65260.0,32.2476,32.2705,32.1866,32.1866,65260.0
2016-08-26 14:30:00,42.21,42.25,42.18,42.25,39390.0,32.1866,32.2171,32.1638,32.2171,39390.0
2016-08-26 14:35:00,42.24,42.27,42.22,42.25,36433.0,32.2095,32.2324,32.1943,32.2171,36433.0
2016-08-26 14:40:00,42.25,42.26,42.18,42.18,35991.0,32.2171,32.2248,32.1638,32.1638,35991.0
2016-08-26 14:45:00,42.18,42.25,42.15,42.24,61710.0,32.1638,32.2171,32.1409,32.2095,61710.0
2016-08-26 14:50:00,42.24,42.26,42.22,42.24,49461.0,32.2095,32.2248,32.1943,32.2095,49461.0
2016-08-26 14:55:00,42.25,42.29,42.24,42.27,32653.0,32.2171,32.2476,32.2095,32.2324,32653.0
2016-08-26 15:00:00,42.26,42.29,42.21,42.23,56416.0,32.2248,32.2476,32.1866,32.2019,56416.0
2016-08-26 15:05:00,42.23,42.31,42.22,42.31,43039.0,32.2019,32.2629,32.1943,32.2629,43039.0
2016-08-26 15:10:00,42.32,42.33,42.28,42.32,34203.0,32.2705,32.2781,32.24,32.2705,34203.0
2016-08-26 15:15:00,42.31,42.33,42.29,42.3,33504.0,32.2629,32.2781,32.2476,32.2553,33504.0
2016-08-26 15:20:00,42.31,42.33,42.27,42.31,52024.0,32.2629,32.2781,32.2324,32.2629,52024.0
2016-08-26 15:25:00,42.31,42.42,42.31,42.37,64092.0,32.2629,32.3468,32.2629,32.3086,64092.0
2016-08-26 15:30:00,42.38,42.47,42.37,42.43,101484.0,32.3163,32.3849,32.3086,32.3544,101484.0
2016-08-26 15:35:00,42.43,42.44,42.37,42.41,57461.0,32.3544,32.362,32.3086,32.3391,57461.0
2016-08-26 15:40:00,42.41,42.45,42.33,42.34,55528.0,32.3391,32.3696,32.2781,32.2858,55528.0
2016-08-26 15:45:00,42.34,42.37,42.3,42.31,117132.0,32.2858,32.3086,32.2553,32.2629,117132.0
2016-08-26 15:50:00,42.31,42.36,42.29,42.29,126609.0,32.2629,32.301,32.2476,32.2476,126609.0
2016-08-26 15:55:00,42.3,42.34,42.29,42.31,369232.0,32.2553,32.2858,32.2476,32.2629,369232.0
2016-08-29 09:30:00,42.18,42.24,42.05,42.09,154741.0,32.1638,32.2095,32.0646,32.0951,154741.0
2016-08-29 09:35:00,42.08,42.13,42.02,42.09,119691.0,32.0875,32.1256,32.0418,32.0951,119691.0
2016-08-29 09:40:00,42.08,42.24,42.05,42.24,81367.0,32.0875,32.2095,32.0646,32.2095,81367.0
2016-08-29 09:45:00,42.23,42.34,42.21,42.33,50925.0,32.2019,32.2858,32.1866,32.2781,50925.0
2016-08-29 09:50:00,42.33,42.41,42.18,42.21,58681.0,32.2781,32.3391,32.1638,32.1866,58681.0
2016-08-29 09:55:00,42.19,42.26,42.11,42.16,55274.0,32.1714,32.2248,32.1104,32.1485,55274.0
2016-08-29 10:00:00,42.18,42.41,42.16,42.36,38494.0,32.1638,32.3391,32.1485,32.301,38494.0
2016-08-29 10:05:00,42.37,42.42,42.33,42.4,42771.0,32.3086,32.3468,32.2781,32.3315,42771.0
2016-08-29 10:10:00,42.41,42.44,42.36,42.38,40209.0,32.3391,32.362,32.301,32.3163,40209.0
2016-08-29 10:15:00,42.38,42.47,42.38,42.42,45752.0,32.3163,32.3849,32.3163,32.3468,45752.0
2016-08-29 10:20:00,42.41,42.42,42.33,42.38,45502.0,32.3391,32.3468,32.2781,32.3163,45502.0
2016-08-29 10:25:00,42.38,42.42,42.35,42.36,35684.0,32.3163,32.3468,32.2934,32.301,35684.0
2016-08-29 10:30:00,42.36,42.38,42.28,42.28,54029.0,32.301,32.3163,32.24,32.24,54029.0
2016-08-29 10:35:00,42.28,42.29,42.17,42.17,105552.0,32.24,32.2476,32.1561,32.1561,105552.0
2016-08-29 10:40:00,42.18,42.21,42.12,42.12,96549.0,32.1638,32.1866,32.118,32.118,96549.0
2016-08-29 10:45:00,42.12,42.2,42.11,42.18,66620.0,32.118,32.179,32.1104,32.1638,66620.0
2016-08-29 10:50:00,42.18,42.19,42.13,42.14,132088.0,32.1638,32.1714,32.1256,32.1333,132088.0
2016-08-29 10:55:00,42.15,42.22,42.13,42.2,54365.0,32.1409,32.1943,32.1256,32.179,54365.0
2016-08-29 11:00:00,42.21,42.31,42.21,42.27,62785.0,32.1866,32.2629,32.1866,32.2324,62785.0
2016-08-29 11:05:00,42.27,42.3,42.25,42.26,34274.0,32.2324,32.2553,32.2171,32.2248,34274.0
2016-08-29 11:10:00,42.27,42.3,42.24,42.26,45137.0,32.2324,32.2553,32.2095,32.2248,45137.0
2016-08-29 11:15:00,42.27,42.29,42.21,42.21,39936.0,32.2324,32.2476,32.1866,32.1866,39936.0
2016-08-29 11:20:00,42.21,42.24,42.18,42.23,30516.0,32.1866,32.2095,32.1638,32.2019,30516.0
2016-08-29 11:25:00,42.23,42.26,42.2,42.26,37608.0,32.2019,32.2248,32.179,32.2248,37608.0
2016-08-29 11:30:00,42.26,42.26,42.2,42.2,29592.0,32.2248,32.2248,32.179,32.179,29592.0
2016-08-29 11:35:00,42.2,42.25,42.19,42.23,59182.0,32.179,32.2171,32.1714,32.2019,59182.0
2016-08-29 11:40:00,42.23,42.26,42.22,42.26,27499.0,32.2019,32.2248,32.1943,32.2248,27499.0
2016-08-29 11:45:00,42.26,42.35,42.26,42.34,46812.0,32.2248,32.2934,32.2248,32.2858,46812.0
2016-08-29 11:50:00,42.35,42.4,42.35,42.39,41936.0,32.2934,32.3315,32.2934,32.3239,41936.0
2016-08-29 11:55:00,42.38,42.4,42.36,42.4,56222.0,32.3163,32.3315,32.301,32.3315,56222.0
2016-08-29 12:00:00,42.4,42.43,42.38,42.4,26096.0,32.3315,32.3544,32.3163,32.3315,26096.0
2016-08-29 12:05:00,42.4,42.42,42.38,42.4,27722.0,32.3315,32.3468,32.3163,32.3315,27722.0
2016-08-29 12:10:00,42.41,42.45,42.4,42.45,35911.0,32.3391,32.3696,32.3315,32.3696,35911.0
2016-08-29 12:15:00,42.45,42.47,42.38,42.38,26557.0,32.3696,32.3849,32.3163,32.3163,26557.0
2016-08-29 12:20:00,42.37,42.38,42.34,42.38,24162.0,32.3086,32.3163,32.2858,32.3163,24162.0
2016-08-29 12:25:00,42.37,42.41,42.36,42.38,18378.0,32.3086,32.3391,32.301,32.3163,18378.0
2016-08-29 12:30:00,42.37,42.39,42.34,42.35,23478.0,32.3086,32.3239,32.2858,32.2934,23478.0
2016-08-29 12:35:00,42.35,42.37,42.32,42.37,27596.0,32.2934,32.3086,32.2705,32.3086,27596.0
2016-08-29 12:40:00,42.37,42.37,42.33,42.36,23596.0,32.3086,32.3086,32.2781,32.301,23596.0
2016-08-29 12:45:00,42.36,42.4,42.32,42.33,29967.0,32.301,32.3315,32.2705,32.2781,29967.0
2016-08-29 12:50:00,42.34,42.34,42.31,42.33,20146.0,32.2858,32.2858,32.2629,32.2781,20146.0
2016-08-29 12:55:00,42.33,42.34,42.3,42.31,25541.0,32.2781,32.2858,32.2553,32.2629,25541.0
2016-08-29 13:00:00,42.32,42.34,42.3,42.32,20431.0,32.2705,32.2858,32.2553,32.2705,20431.0
2016-08-29 13:05:00,42.32,42.34,42.31,42.33,30195.0,32.2705,32.2858,32.2629,32.2781,30195.0
2016-08-29 13:10:00,42.34,42.35,42.32,42.34,18593.0,32.2858,32.2934,32.2705,32.2858,18593.0
2016-08-29 13:15:00,42.34,42.35,42.33,42.34,29255.0,32.2858,32.2934,32.2781,32.2858,29255.0
2016-08-29 13:20:00,42.34,42.4,42.34,42.4,37687.0,32.2858,32.3315,32.2858,32.3315,37687.0
2016-08-29 13:25:00,42.4,42.42,42.37,42.37,63002.0,32.3315,32.3468,32.3086,32.3086,63002.0
2016-08-29 13:30:00,42.38,42.38,42.33,42.34,20088.0,32.3163,32.3163,32.2781,32.2858,20088.0
2016-08-29 13:35:00,42.35,42.37,42.32,42.36,20964.0,32.2934,32.3086,32.2705,32.301,20964.0
2016-08-29 13:40:00,42.36,42.4,42.36,42.38,28604.0,32.301,32.3315,32.301,32.3163,28604.0
2016-08-29 13:45:00,42.39,42.44,42.38,42.41,36669.0,32.3239,32.362,32.3163,32.3391,36669.0
2016-08-29 13:50:00,42.41,42.42,42.38,42.39,25691.0,32.3391,32.3468,32.3163,32.3239,25691.0
2016-08-29 13:55:00,42.4,42.42,42.38,42.38,32514.0,32.3315,32.3468,32.3163,32.3163,32514.0
2016-08-29 14:00:00,42.39,42.42,42.37,42.38,27396.0,32.3239,32.3468,32.3086,32.3163,27396.0
2016-08-29 14:05:00,42.37,42.38,42.32,42.34,35268.0,32.3086,32.3163,32.2705,32.2858,35268.0
2016-08-29 14:10:00,42.35,42.37,42.34,42.36,23754.0,32.2934,32.3086,32.2858,32.301,23754.0
2016-08-29 14:15:00,42.36,42.39,42.35,42.37,30515.0,32.301,32.3239,32.2934,32.3086,30515.0
2016-08-29 14:20:00,42.37,42.38,42.34,42.36,48619.0,32.3086,32.3163,32.2858,32.301,48619.0
2016-08-29 14:25:00,42.36,42.38,42.31,42.33,39675.0,32.301,32.3163,32.2629,32.2781,39675.0
2016-08-29 14:30:00,42.33,42.35,42.28,42.28,41687.0,32.2781,32.2934,32.24,32.24,41687.0
2016-08-29 14:35:00,42.29,42.34,42.28,42.31,34868.0,32.2476,32.2858,32.24,32.2629,34868.0
2016-08-29 14:40:00,42.31,42.35,42.29,42.3,47127.0,32.2629,32.2934,32.2476,32.2553,47127.0
2016-08-29 14:45:00,42.3,42.32,42.27,42.29,34711.0,32.2553,32.2705,32.2324,32.2476,34711.0
2016-08-29 14:50:00,42.3,42.33,42.29,42.3,25775.0,32.2553,32.2781,32.2476,32.2553,25775.0
2016-08-29 14:55:00,42.31,42.33,42.29,42.31,31086.0,32.2629,32.2781,32.2476,32.2629,31086.0
2016-08-29 15:00:00,42.32,42.33,42.28,42.32,44006.0,32.2705,32.2781,32.24,32.2705,44006.0
2016-08-29 15:05:00,42.33,42.36,42.32,42.34,42615.0,32.2781,32.301,32.2705,32.2858,42615.0
2016-08-29 15:10:00,42.34,42.39,42.34,42.38,116006.0,32.2858,32.3239,32.2858,32.3163,116006.0
2016-08-29 15:15:00,42.38,42.39,42.37,42.39,25342.0,32.3163,32.3239,32.3086,32.3239,25342.0
2016-08-29 15:20:00,42.39,42.4,42.31,42.32,48899.0,32.3239,32.3315,32.2629,32.2705,48899.0
2016-08-29 15:25:00,42.32,42.33,42.3,42.31,57274.0,32.2705,32.2781,32.2553,32.2629,57274.0
2016-08-29 15:30:00,42.31,42.33,42.3,42.3,38328.0,32.2629,32.2781,32.2553,32.2553,38328.0
2016-08-29 15:35:00,42.3,42.33,42.3,42.31,47559.0,32.2553,32.2781,32.2553,32.2629,47559.0
2016-08-29 15:40:00,42.31,42.32,42.29,42.32,58055.0,32.2629,32.2705,32.2476,32.2705,58055.0
2016-08-29 15:45:00,42.31,42.34,42.31,42.33,91930.0,32.2629,32.2858,32.2629,32.2781,91930.0
2016-08-29 15:50:00,42.34,42.36,42.32,42.36,102992.0,32.2858,32.301,32.2705,32.301,102992.0
2016-08-29 15:55:00,42.36,42.37,42.33,42.36,296722.0,32.301,32.3086,32.2781,32.301,296722.0
2016-08-30 09:30:00,42.59,42.74,42.45,42.7,126584.0,32.4764,32.5908,32.3696,32.5603,126584.0
2016-08-30 09:35:00,42.69,42.77,42.63,42.71,118210.0,32.5527,32.6137,32.5069,32.5679,118210.0
2016-08-30 09:40:00,42.7,42.75,42.62,42.66,59723.0,32.5603,32.5984,32.4993,32.5298,59723.0
2016-08-30 09:45:00,42.65,42.77,42.65,42.74,57417.0,32.5222,32.6137,32.5222,32.5908,57417.0
2016-08-30 09:50:00,42.74,42.85,42.69,42.82,76673.0,32.5908,32.6747,32.5527,32.6518,76673.0
2016-08-30 09:55:00,42.83,42.87,42.71,42.74,41749.0,32.6594,32.6899,32.5679,32.5908,41749.0
2016-08-30 10:00:00,42.75,42.82,42.68,42.8,100974.0,32.5984,32.6518,32.545,32.6365,100974.0
2016-08-30 10:05:00,42.79,42.87,42.68,42.75,265017.0,32.6289,32.6899,32.545,32.5984,265017.0
2016-08-30 10:10:00,42.74,42.85,42.73,42.78,98048.0,32.5908,32.6747,32.5832,32.6213,98048.0
2016-08-30 10:15:00,42.78,42.8,42.57,42.58,105714.0,32.6213,32.6365,32.4612,32.4688,105714.0
2016-08-30 10:20:00,42.58,42.6,42.51,42.57,97054.0,32.4688,32.484,32.4154,32.4612,97054.0
2016-08-30 10:25:00,42.56,42.65,42.52,42.64,90335.0,32.4535,32.5222,32.423,32.5145,90335.0
2016-08-30 10:30:00,42.65,42.66,42.53,42.54,132073.0,32.5222,32.5298,32.4307,32.4383,132073.0
2016-08-30 10:35:00,42.54,42.55,42.47,42.54,176005.0,32.4383,32.4459,32.3849,32.4383,176005.0
2016-08-30 10:40:00,42.54,42.56,42.49,42.52,95593.0,32.4383,32.4535,32.4002,32.423,95593.0
2016-08-30 10:45:00,42.52,42.52,42.34,42.39,74931.0,32.423,32.423,32.2858,32.3239,74931.0
2016-08-30 10:50:00,42.4,42.42,42.32,42.35,80463.0,32.3315,32.3468,32.2705,32.2934,80463.0
2016-08-30 10:55:00,42.36,42.51,42.34,42.49,123011.0,32.301,32.4154,32.2858,32.4002,123011.0
2016-08-30 11:00:00,42.49,42.57,42.48,42.56,69556.0,32.4002,32.4612,32.3925,32.4535,69556.0
2016-08-30 11:05:00,42.57,42.65,42.53,42.63,110748.0,32.4612,32.5222,32.4307,32.5069,110748.0
2016-08-30 11:10:00,42.63,42.64,42.48,42.49,55426.0,32.5069,32.5145,32.3925,32.4002,55426.0
2016-08-30 11:15:00,42.48,42.54,42.47,42.54,24935.0,32.3925,32.4383,32.3849,32.4383,24935.0
2016-08-30 11:20:00,42.53,42.61,42.53,42.61,34325.0,32.4307,32.4917,32.4307,32.4917,34325.0
2016-08-30 11:25:00,42.61,42.63,42.5,42.52,70379.0,32.4917,32.5069,32.4078,32.423,70379.0
2016-08-30 11:30:00,42.52,42.6,42.5,42.55,51568.0,32.423,32.484,32.4078,32.4459,51568.0
2016-08-30 11:35:00,42.55,42.56,42.5,42.52,52442.0,32.4459,32.4535,32.4078,32.423,52442.0
2016-08-30 11:40:00,42.52,42.55,42.49,42.52,79554.0,32.423,32.4459,32.4002,32.423,79554.0
2016-08-30 11:45:00,42.52,42.52,42.43,42.45,47521.0,32.423,32.423,32.3544,32.3696,47521.0
2016-08-30 11:50:00,42.45,42.51,42.45,42.48,54116.0,32.3696,32.4154,32.3696,32.3925,54116.0
2016-08-30 11:55:00,42.48,42.53,42.47,42.52,31018.0,32.3925,32.4307,32.3849,32.423,31018.0
2016-08-30 12:00:00,42.52,42.57,42.5,42.57,20079.0,32.423,32.4612,32.4078,32.4612,20079.0
2016-08-30 12:05:00,42.58,42.63,42.58,42.6,48540.0,32.4688,32.5069,32.4688,32.484,48540.0
2016-08-30 12:10:00,42.6,42.62,42.56,42.57,44310.0,32.484,32.4993,32.4535,32.4612,44310.0
2016-08-30 12:15:00,42.56,42.6,42.56,42.58,14036.0,32.4535,32.484,32.4535,32.4688,14036.0
2016-08-30 12:20:00,42.58,42.58,42.5,42.51,30180.0,32.4688,32.4688,32.4078,32.4154,30180.0
2016-08-30 12:25:00,42.51,42.54,42.49,42.53,61042.0,32.4154,32.4383,32.4002,32.4307,61042.0
2016-08-30 12:30:00,42.52,42.55,42.51,42.52,32326.0,32.423,32.4459,32.4154,32.423,32326.0
2016-08-30 12:35:00,42.52,42.53,42.47,42.5,39800.0,32.423,32.4307,32.3849,32.4078,39800.0
2016-08-30 12:40:00,42.5,42.5,42.41,42.41,19809.0,32.4078,32.4078,32.3391,32.3391,19809.0
2016-08-30 12:45:00,42.41,42.43,42.4,42.41,33779.0,32.3391,32.3544,32.3315,32.3391,33779.0
2016-08-30 12:50:00,42.41,42.41,42.38,42.39,34869.0,32.3391,32.3391,32.3163,32.3239,34869.0
2016-08-30 12:55:00,42.4,42.41,42.37,42.38,25690.0,32.3315,32.3391,32.3086,32.3163,25690.0
2016-08-30 13:00:00,42.38,42.39,42.32,42.35,56787.0,32.3163,32.3239,32.2705,32.2934,56787.0
2016-08-30 13:05:00,42.35,42.38,42.35,42.35,29603.0,32.2934,32.3163,32.2934,32.2934,29603.0
2016-08-30 13:10:00,42.35,42.36,42.34,42.35,31970.0,32.2934,32.301,32.2858,32.2934,31970.0
2016-08-30 13:15:00,42.35,42.36,42.34,42.35,25424.0,32.2934,32.301,32.2858,32.2934,25424.0
2016-08-30 13:20:00,42.35,42.36,42.32,42.36,28266.0,32.2934,32.301,32.2705,32.301,28266.0
2016-08-30 13:25:00,42.35,42.37,42.34,42.35,16383.0,32.2934,32.3086,32.2858,32.2934,16383.0
2016-08-30 13:30:00,42.34,42.35,42.33,42.33,19006.0,32.2858,32.2934,32.2781,32.2781,19006.0
2016-08-30 13:35:00,42.33,42.34,42.32,42.33,11307.0,32.2781,32.2858,32.2705,32.2781,11307.0
2016-08-30 13:40:00,42.33,42.33,42.26,42.27,42692.0,32.2781,32.2781,32.2248,32.2324,42692.0
2016-08-30 13:45:00,42.26,42.29,42.23,42.29,35635.0,32.2248,32.2476,32.2019,32.2476,35635.0
2016-08-30 13:50:00,42.3,42.3,42.27,42.28,26764.0,32.2553,32.2553,32.2324,32.24,26764.0
2016-08-30 13:55:00,42.27,42.28,42.23,42.24,39028.0,32.2324,32.24,32.2019,32.2095,39028.0
2016-08-30 14:00:00,42.24,42.24,42.21,42.22,83134.0,32.2095,32.2095,32.1866,32.1943,83134.0
2016-08-30 14:05:00,42.22,42.23,42.21,42.21,63464.0,32.1943,32.2019,32.1866,32.1866,63464.0
2016-08-30 14:10:00,42.21,42.21,42.16,42.19,48896.0,32.1866,32.1866,32.1485,32.1714,48896.0
2016-08-30 14:15:00,42.19,42.2,42.1,42.11,56969.0,32.1714,32.179,32.1028,32.1104,56969.0
2016-08-30 14:20:00,42.11,42.17,42.1,42.16,51285.0,32.1104,32.1561,32.1028,32.1485,51285.0
2016-08-30 14:25:00,42.16,42.18,42.1,42.1,24800.0,32.1485,32.1638,32.1028,32.1028,24800.0
2016-08-30 14:30:00,42.11,42.14,42.1,42.14,30634.0,32.1104,32.1333,32.1028,32.1333,30634.0
2016-08-30 14:35:00,42.14,42.2,42.12,42.2,33705.0,32.1333,32.179,32.118,32.179,33705.0
2016-08-30 14:40:00,42.2,42.2,42.18,42.18,32888.0,32.179,32.179,32.1638,32.1638,32888.0
2016-08-30 14:45:00,42.19,42.23,42.18,42.22,40721.0,32.1714,32.2019,32.1638,32.1943,40721.0
2016-08-30 14:50:00,42.22,42.28,42.21,42.27,82755.0,32.1943,32.24,32.1866,32.2324,82755.0
2016-08-30 14:55:00,42.28,42.29,42.22,42.22,30819.0,32.24,32.2476,32.1943,32.1943,30819.0
2016-08-30 15:00:00,42.22,42.22,42.17,42.18,31566.0,32.1943,32.1943,32.1561,32.1638,31566.0
2016-08-30 15:05:00,42.19,42.22,42.14,42.22,43016.0,32.1714,32.1943,32.1333,32.1943,43016.0
2016-08-30 15:10:00,42.23,42.23,42.16,42.16,26343.0,32.2019,32.2019,32.1485,32.1485,26343.0
2016-08-30 15:15:00,42.16,42.21,42.16,42.2,29930.0,32.1485,32.1866,32.1485,32.179,29930.0
2016-08-30 15:20:00,42.2,42.2,42.16,42.2,47922.0,32.179,32.179,32.1485,32.179,47922.0
2016-08-30 15:25:00,42.2,42.24,42.19,42.22,26745.0,32.179,32.2095,32.1714,32.1943,26745.0
2016-08-30 15:30:00,42.22,42.24,42.2,42.21,75595.0,32.1943,32.2095,32.179,32.1866,75595.0
2016-08-30 15:35:00,42.21,42.27,42.2,42.25,52892.0,32.1866,32.2324,32.179,32.2171,52892.0
2016-08-30 15:40:00,42.25,42.26,42.19,42.2,64663.0,32.2171,32.2248,32.1714,32.179,64663.0
2016-08-30 15:45:00,42.21,42.21,42.18,42.18,49691.0,32.1866,32.1866,32.1638,32.1638,49691.0
2016-08-30 15:50:00,42.19,42.19,42.17,42.18,85483.0,32.1714,32.1714,32.1561,32.1638,85483.0
2016-08-30 15:55:00,42.18,42.23,42.16,42.23,284841.0,32.1638,32.2019,32.1485,32.2019,284841.0
2016-08-31 09:30:00,42.06,42.13,41.85,41.89,146549.0,32.0723,32.1256,31.9121,31.9426,146549.0
2016-08-31 09:35:00,41.9,41.9,41.75,41.82,77913.0,31.9503,31.9503,31.8359,31.8893,77913.0
2016-08-31 09:40:00,41.82,41.95,41.81,41.91,35775.0,31.8893,31.9884,31.8816,31.9579,35775.0
2016-08-31 09:45:00,41.92,41.96,41.84,41.92,87163.0,31.9655,31.996,31.9045,31.9655,87163.0
2016-08-31 09:50:00,41.91,41.98,41.83,41.84,94270.0,31.9579,32.0113,31.8969,31.9045,94270.0
2016-08-31 09:55:00,41.84,41.84,41.72,41.73,73108.0,31.9045,31.9045,31.813,31.8206,73108.0
2016-08-31 10:00:00,41.73,41.84,41.73,41.81,80073.0,31.8206,31.9045,31.8206,31.8816,80073.0
2016-08-31 10:05:00,41.83,41.85,41.77,41.83,32393.0,31.8969,31.9121,31.8511,31.8969,32393.0
2016-08-31 10:10:00,41.83,41.86,41.73,41.8,59878.0,31.8969,31.9198,31.8206,31.874,59878.0
2016-08-31 10:15:00,41.79,41.8,41.75,41.75,58043.0,31.8664,31.874,31.8359,31.8359,58043.0
2016-08-31 10:20:00,41.76,41.8,41.7,41.71,69565.0,31.8435,31.874,31.7977,31.8054,69565.0
2016-08-31 10:25:00,41.7,41.8,41.66,41.79,88467.0,31.7977,31.874,31.7672,31.8664,88467.0
2016-08-31 10:30:00,41.77,41.79,41.54,41.54,234687.0,31.8511,31.8664,31.6757,31.6757,234687.0
2016-08-31 10:35:00,41.55,41.6,41.48,41.55,195232.0,31.6834,31.7215,31.63,31.6834,195232.0
2016-08-31 10:40:00,41.54,41.61,41.52,41.53,86150.0,31.6757,31.7291,31.6605,31.6681,86150.0
2016-08-31 10:45:00,41.52,41.52,41.4,41.41,86970.0,31.6605,31.6605,31.569,31.5766,86970.0
2016-08-31 10:50:00,41.4,41.4,41.3,41.32,76032.0,31.569,31.569,31.4927,31.508,76032.0
2016-08-31 10:55:00,41.33,41.34,41.16,41.18,114772.0,31.5156,31.5232,31.386,31.4012,114772.0
2016-08-31 11:00:00,41.17,41.22,41.08,41.21,211020.0,31.3936,31.4317,31.325,31.4241,211020.0
2016-08-31 11:05:00,41.21,41.21,41.02,41.03,87647.0,31.4241,31.4241,31.2792,31.2868,87647.0
2016-08-31 11:10:00,41.02,41.13,40.96,41.12,113716.0,31.2792,31.3631,31.2335,31.3555,113716.0
2016-08-31 11:15:00,41.13,41.13,41.06,41.08,82984.0,31.3631,31.3631,31.3097,31.325,82984.0
2016-08-31 11:20:00,41.07,41.09,41.0,41.02,103472.0,31.3174,31.3326,31.264,31.2792,103472.0
2016-08-31 11:25:00,41.01,41.18,41.01,41.17,103848.0,31.2716,31.4012,31.2716,31.3936,103848.0
2016-08-31 11:30:00,41.17,41.17,41.08,41.12,157644.0,31.3936,31.3936,31.325,31.3555,157644.0
2016-08-31 11:35:00,41.12,41.15,41.09,41.14,90753.0,31.3555,31.3784,31.3326,31.3707,90753.0
2016-08-31 11:40:00,41.14,41.15,41.11,41.15,88805.0,31.3707,31.3784,31.3479,31.3784,88805.0
2016-08-31 11:45:00,41.15,41.17,41.14,41.16,62101.0,31.3784,31.3936,31.3707,31.386,62101.0
2016-08-31 11:50:00,41.15,41.18,41.12,41.14,67883.0,31.3784,31.4012,31.3555,31.3707,67883.0
2016-08-31 11:55:00,41.14,41.22,41.13,41.19,80669.0,31.3707,31.4317,31.3631,31.4089,80669.0
2016-08-31 12:00:00,41.19,41.22,41.16,41.17,113200.0,31.4089,31.4317,31.386,31.3936,113200.0
2016-08-31 12:05:00,41.16,41.24,41.15,41.22,56219.0,31.386,31.447,31.3784,31.4317,56219.0
2016-08-31 12:10:00,41.21,41.23,41.18,41.23,51149.0,31.4241,31.4394,31.4012,31.4394,51149.0
2016-08-31 12:15:00,41.22,41.23,41.12,41.18,59405.0,31.4317,31.4394,31.3555,31.4012,59405.0
2016-08-31 12:20:00,41.18,41.2,41.14,41.16,88412.0,31.4012,31.4165,31.3707,31.386,88412.0
2016-08-31 12:25:00,41.16,41.17,41.13,41.14,74481.0,31.386,31.3936,31.3631,31.3707,74481.0
2016-08-31 12:30:00,41.15,41.17,41.05,41.05,111237.0,31.3784,31.3936,31.3021,31.3021,111237.0
2016-08-31 12:35:00,41.05,41.11,41.04,41.05,64076.0,31.3021,31.3479,31.2945,31.3021,64076.0
2016-08-31 12:40:00,41.06,41.08,41.03,41.04,27910.0,31.3097,31.325,31.2868,31.2945,27910.0
2016-08-31 12:45:00,41.03,41.09,41.02,41.07,29287.0,31.2868,31.3326,31.2792,31.3174,29287.0
2016-08-31 12:50:00,41.08,41.09,41.01,41.02,28549.0,31.325,31.3326,31.2716,31.2792,28549.0
2016-08-31 12:55:00,41.03,41.09,41.02,41.05,41126.0,31.2868,31.3326,31.2792,31.3021,41126.0
2016-08-31 13:00:00,41.05,41.06,41.02,41.05,63865.0,31.3021,31.3097,31.2792,31.3021,63865.0
2016-08-31 13:05:00,41.04,41.06,40.97,40.97,75225.0,31.2945,31.3097,31.2411,31.2411,75225.0
2016-08-31 13:10:00,40.97,40.97,40.88,40.9,70957.0,31.2411,31.2411,31.1725,31.1877,70957.0
2016-08-31 13:15:00,40.91,40.91,40.84,40.87,37958.0,31.1953,31.1953,31.142,31.1648,37958.0
2016-08-31 13:20:00,40.88,40.9,40.86,40.9,23329.0,31.1725,31.1877,31.1572,31.1877,23329.0
2016-08-31 13:25:00,40.91,40.92,40.87,40.88,45331.0,31.1953,31.203,31.1648,31.1725,45331.0
2016-08-31 13:30:00,40.87,40.92,40.86,40.91,59020.0,31.1648,31.203,31.1572,31.1953,59020.0
2016-08-31 13:35:00,40.91,40.95,40.87,40.95,73839.0,31.1953,31.2258,31.1648,31.2258,73839.0
2016-08-31 13:40:00,40.95,40.95,40.9,40.91,35056.0,31.2258,31.2258,31.1877,31.1953,35056.0
2016-08-31 13:45:00,40.9,40.92,40.88,40.9,65950.0,31.1877,31.203,31.1725,31.1877,65950.0
2016-08-31 13:50:00,40.9,40.91,40.83,40.84,71016.0,31.1877,31.1953,31.1343,31.142,71016.0
2016-08-31 13:55:00,40.83,40.83,40.77,40.8,58687.0,31.1343,31.1343,31.0886,31.1115,58687.0
2016-08-31 14:00:00,40.79,40.88,40.79,40.88,61574.0,31.1038,31.1725,31.1038,31.1725,61574.0
2016-08-31 14:05:00,40.89,40.96,40.88,40.91,67051.0,31.1801,31.2335,31.1725,31.1953,67051.0
2016-08-31 14:10:00,40.91,40.91,40.86,40.88,38286.0,31.1953,31.1953,31.1572,31.1725,38286.0
2016-08-31 14:15:00,40.87,40.9,40.83,40.88,48470.0,31.1648,31.1877,31.1343,31.1725,48470.0
2016-08-31 14:20:00,40.88,40.92,40.85,40.9,87805.0,31.1725,31.203,31.1496,31.1877,87805.0
2016-08-31 14:25:00,40.9,40.97,40.9,40.97,157603.0,31.1877,31.2411,31.1877,31.2411,157603.0
2016-08-31 14:30:00,40.96,40.98,40.93,40.94,51491.0,31.2335,31.2487,31.2106,31.2182,51491.0
2016-08-31 14:35:00,40.94,40.94,40.9,40.91,41776.0,31.2182,31.2182,31.1877,31.1953,41776.0
2016-08-31 14:40:00,40.91,40.92,40.88,40.89,118647.0,31.1953,31.203,31.1725,31.1801,118647.0
2016-08-31 14:45:00,40.9,40.9,40.86,40.88,33291.0,31.1877,31.1877,31.1572,31.1725,33291.0
2016-08-31 14:50:00,40.88,40.91,40.85,40.9,74104.0,31.1725,31.1953,31.1496,31.1877,74104.0
2016-08-31 14:55:00,40.9,40.91,40.86,40.88,53986.0,31.1877,31.1953,31.1572,31.1725,53986.0
2016-08-31 15:00:00,40.87,40.96,40.86,40.94,62084.0,31.1648,31.2335,31.1572,31.2182,62084.0
2016-08-31 15:05:00,40.95,41.01,40.92,41.0,119810.0,31.2258,31.2716,31.203,31.264,119810.0
2016-08-31 15:10:00,40.99,41.0,40.89,40.91,77186.0,31.2563,31.264,31.1801,31.1953,77186.0
2016-08-31 15:15:00,40.91,40.97,40.91,40.95,88687.0,31.1953,31.2411,31.1953,31.2258,88687.0
2016-08-31 15:20:00,40.96,41.01,40.94,40.98,115034.0,31.2335,31.2716,31.2182,31.2487,115034.0
2016-08-31 15:25:00,40.98,41.0,40.97,41.0,89976.0,31.2487,31.264,31.2411,31.264,89976.0
2016-08-31 15:30:00,41.0,41.02,40.93,40.99,106333.0,31.264,31.2792,31.2106,31.2563,106333.0
2016-08-31 15:35:00,40.98,41.02,40.97,40.98,216900.0,31.2487,31.2792,31.2411,31.2487,216900.0
2016-08-31 15:40:00,40.98,40.98,40.92,40.92,94383.0,31.2487,31.2487,31.203,31.203,94383.0
2016-08-31 15:45:00,40.92,40.96,40.92,40.95,183798.0,31.203,31.2335,31.203,31.2258,183798.0
2016-08-31 15:50:00,40.96,41.02,40.95,41.01,165579.0,31.2335,31.2792,31.2258,31.2716,165579.0
2016-08-31 15:55:00,41.01,41.1,40.99,41.03,529318.0,31.2716,31.3402,31.2563,31.2868,529318.0
2016-09-01 09:30:00,40.9,41.0,40.55,40.75,262016.0,31.1877,31.264,30.9208,31.0733,262016.0
2016-09-01 09:35:00,40.77,40.91,40.67,40.8,77480.0,31.0886,31.1953,31.0123,31.1115,77480.0
2016-09-01 09:40:00,40.82,40.84,40.71,40.73,75970.0,31.1267,31.142,31.0428,31.0581,75970.0
2016-09-01 09:45:00,40.73,40.83,40.7,40.8,56887.0,31.0581,31.1343,31.0352,31.1115,56887.0
2016-09-01 09:50:00,40.81,40.84,40.64,40.66,97036.0,31.1191,31.142,30.9895,31.0047,97036.0
2016-09-01 09:55:00,40.66,40.78,40.65,40.72,52557.0,31.0047,31.0962,30.9971,31.0505,52557.0
2016-09-01 10:00:00,40.71,40.93,40.68,40.9,132209.0,31.0428,31.2106,31.02,31.1877,132209.0
2016-09-01 10:05:00,40.89,41.09,40.84,41.08,92134.0,31.1801,31.3326,31.142,31.325,92134.0
2016-09-01 10:10:00,41.08,41.1,40.87,40.89,94788.0,31.325,31.3402,31.1648,31.1801,94788.0
2016-09-01 10:15:00,40.88,40.9,40.72,40.73,135692.0,31.1725,31.1877,31.0505,31.0581,135692.0
2016-09-01 10:20:00,40.73,40.9,40.63,40.84,149593.0,31.0581,31.1877,30.9818,31.142,149593.0
2016-09-01 10:25:00,40.84,40.84,40.65,40.67,70514.0,31.142,31.142,30.9971,31.0123,70514.0
2016-09-01 10:30:00,40.67,40.7,40.56,40.62,139072.0,31.0123,31.0352,30.9285,30.9742,139072.0
2016-09-01 10:35:00,40.62,40.64,40.57,40.6,71221.0,30.9742,30.9895,30.9361,30.959,71221.0
2016-09-01 10:40:00,40.59,40.7,40.59,40.66,90064.0,30.9513,31.0352,30.9513,31.0047,90064.0
2016-09-01 10:45:00,40.65,40.65,40.59,40.63,77780.0,30.9971,30.9971,30.9513,30.9818,77780.0
2016-09-01 10:50:00,40.63,40.74,40.62,40.68,65697.0,30.9818,31.0657,30.9742,31.02,65697.0
2016-09-01 10:55:00,40.69,40.71,40.62,40.63,57786.0,31.0276,31.0428,30.9742,30.9818,57786.0
2016-09-01 11:00:00,40.62,40.62,40.53,40.57,79643.0,30.9742,30.9742,30.9056,30.9361,79643.0
2016-09-01 11:05:00,40.57,40.59,40.5,40.53,81095.0,30.9361,30.9513,30.8827,30.9056,81095.0
2016-09-01 11:10:00,40.52,40.58,40.48,40.56,68330.0,30.898,30.9437,30.8675,30.9285,68330.0
2016-09-01 11:15:00,40.55,40.66,40.53,40.65,179883.0,30.9208,31.0047,30.9056,30.9971,179883.0
2016-09-01 11:20:00,40.65,40.68,40.52,40.52,62898.0,30.9971,31.02,30.898,30.898,62898.0
2016-09-01 11:25:00,40.53,40.56,40.48,40.49,148398.0,30.9056,30.9285,30.8675,30.8751,148398.0
2016-09-01 11:30:00,40.48,40.49,40.45,40.49,76104.0,30.8675,30.8751,30.8446,30.8751,76104.0
2016-09-01 11:35:00,40.5,40.52,40.45,40.5,84650.0,30.8827,30.898,30.8446,30.8827,84650.0
2016-09-01 11:40:00,40.5,40.51,40.45,40.46,47238.0,30.8827,30.8903,30.8446,30.8522,47238.0
2016-09-01 11:45:00,40.45,40.45,40.35,40.35,103792.0,30.8446,30.8446,30.7683,30.7683,103792.0
2016-09-01 11:50:00,40.34,40.37,40.29,40.34,107266.0,30.7607,30.7836,30.7226,30.7607,107266.0
2016-09-01 11:55:00,40.34,40.41,40.33,40.41,82002.0,30.7607,30.8141,30.7531,30.8141,82002.0
2016-09-01 12:00:00,40.41,40.42,40.39,40.4,35506.0,30.8141,30.8217,30.7988,30.8065,35506.0
2016-09-01 12:05:00,40.41,40.41,40.32,40.32,48226.0,30.8141,30.8141,30.7454,30.7454,48226.0
2016-09-01 12:10:00,40.33,40.4,40.31,40.4,34399.0,30.7531,30.8065,30.7378,30.8065,34399.0
2016-09-01 12:15:00,40.4,40.47,40.38,40.46,84615.0,30.8065,30.8598,30.7912,30.8522,84615.0
2016-09-01 12:20:00,40.46,40.55,40.44,40.55,36779.0,30.8522,30.9208,30.837,30.9208,36779.0
2016-09-01 12:25:00,40.55,40.56,40.49,40.5,35126.0,30.9208,30.9285,30.8751,30.8827,35126.0
2016-09-01 12:30:00,40.51,40.6,40.49,40.57,36347.0,30.8903,30.959,30.8751,30.9361,36347.0
2016-09-01 12:35:00,40.58,40.59,40.48,40.48,46467.0,30.9437,30.9513,30.8675,30.8675,46467.0
2016-09-01 12:40:00,40.49,40.52,40.44,40.44,58170.0,30.8751,30.898,30.837,30.837,58170.0
2016-09-01 12:45:00,40.44,40.47,40.42,40.44,25385.0,30.837,30.8598,30.8217,30.837,25385.0
2016-09-01 12:50:00,40.45,40.5,40.44,40.45,32592.0,30.8446,30.8827,30.837,30.8446,32592.0
2016-09-01 12:55:00,40.45,40.45,40.37,40.38,35071.0,30.8446,30.8446,30.7836,30.7912,35071.0
2016-09-01 13:00:00,40.38,40.4,40.36,40.36,40382.0,30.7912,30.8065,30.7759,30.7759,40382.0
2016-09-01 13:05:00,40.37,40.37,40.31,40.34,54565.0,30.7836,30.7836,30.7378,30.7607,54565.0
2016-09-01 13:10:00,40.34,40.34,40.3,40.31,38060.0,30.7607,30.7607,30.7302,30.7378,38060.0
2016-09-01 13:15:00,40.31,40.35,40.3,40.32,35467.0,30.7378,30.7683,30.7302,30.7454,35467.0
2016-09-01 13:20:00,40.33,40.35,40.3,40.31,35820.0,30.7531,30.7683,30.7302,30.7378,35820.0
2016-09-01 13:25:00,40.32,40.33,40.28,40.31,39600.0,30.7454,30.7531,30.7149,30.7378,39600.0
2016-09-01 13:30:00,40.31,40.33,40.29,40.29,34984.0,30.7378,30.7531,30.7226,30.7226,34984.0
2016-09-01 13:35:00,40.3,40.32,40.25,40.26,47561.0,30.7302,30.7454,30.6921,30.6997,47561.0
2016-09-01 13:40:00,40.27,40.3,40.27,40.27,33703.0,30.7073,30.7302,30.7073,30.7073,33703.0
2016-09-01 13:45:00,40.27,40.28,40.2,40.21,85439.0,30.7073,30.7149,30.6539,30.6616,85439.0
2016-09-01 13:50:00,40.21,40.23,40.17,40.18,73034.0,30.6616,30.6768,30.6311,30.6387,73034.0
2016-09-01 13:55:00,40.18,40.19,40.14,40.16,66278.0,30.6387,30.6463,30.6082,30.6234,66278.0
2016-09-01 14:00:00,40.16,40.17,40.13,40.15,114178.0,30.6234,30.6311,30.6006,30.6158,114178.0
2016-09-01 14:05:00,40.15,40.21,40.13,40.16,51703.0,30.6158,30.6616,30.6006,30.6234,51703.0
2016-09-01 14:10:00,40.16,40.18,40.13,40.17,54641.0,30.6234,30.6387,30.6006,30.6311,54641.0
2016-09-01 14:15:00,40.18,40.24,40.17,40.22,40513.0,30.6387,30.6844,30.6311,30.6692,40513.0
2016-09-01 14:20:00,40.22,40.24,40.17,40.18,69371.0,30.6692,30.6844,30.6311,30.6387,69371.0
2016-09-01 14:25:00,40.18,40.28,40.17,40.26,62051.0,30.6387,30.7149,30.6311,30.6997,62051.0
2016-09-01 14:30:00,40.27,40.29,40.24,40.25,37739.0,30.7073,30.7226,30.6844,30.6921,37739.0
2016-09-01 14:35:00,40.24,40.26,40.18,40.18,43216.0,30.6844,30.6997,30.6387,30.6387,43216.0
2016-09-01 14:40:00,40.19,40.23,40.18,40.21,59066.0,30.6463,30.6768,30.6387,30.6616,59066.0
2016-09-01 14:45:00,40.22,40.28,40.21,40.22,51804.0,30.6692,30.7149,30.6616,30.6692,51804.0
2016-09-01 14:50:00,40.22,40.24,40.14,40.16,46212.0,30.6692,30.6844,30.6082,30.6234,46212.0
2016-09-01 14:55:00,40.17,40.17,40.15,40.16,48563.0,30.6311,30.6311,30.6158,30.6234,48563.0
2016-09-01 15:00:00,40.16,40.18,40.15,40.16,61214.0,30.6234,30.6387,30.6158,30.6234,61214.0
2016-09-01 15:05:00,40.16,40.18,40.15,40.18,65273.0,30.6234,30.6387,30.6158,30.6387,65273.0
2016-09-01 15:10:00,40.18,40.22,40.16,40.2,89539.0,30.6387,30.6692,30.6234,30.6539,89539.0
2016-09-01 15:15:00,40.2,40.23,40.18,40.21,62020.0,30.6539,30.6768,30.6387,30.6616,62020.0
2016-09-01 15:20:00,40.21,40.24,40.21,40.22,43186.0,30.6616,30.6844,30.6616,30.6692,43186.0
2016-09-01 15:25:00,40.23,40.23,40.18,40.19,54955.0,30.6768,30.6768,30.6387,30.6463,54955.0
2016-09-01 15:30:00,40.19,40.2,40.18,40.2,49405.0,30.6463,30.6539,30.6387,30.6539,49405.0
2016-09-01 15:35:00,40.19,40.31,40.19,40.3,112149.0,30.6463,30.7378,30.6463,30.7302,112149.0
2016-09-01 15:40:00,40.31,40.46,40.3,40.44,143948.0,30.7378,30.8522,30.7302,30.837,143948.0
2016-09-01 15:45:00,40.44,40.47,40.4,40.43,117681.0,30.837,30.8598,30.8065,30.8293,117681.0
2016-09-01 15:50:00,40.42,40.5,40.41,40.49,177248.0,30.8217,30.8827,30.8141,30.8751,177248.0
2016-09-01 15:55:00,40.49,40.67,40.49,40.59,707524.0,30.8751,31.0123,30.8751,30.9513,707524.0
2016-09-02 09:30:00,41.15,41.25,41.03,41.08,143108.0,31.3784,31.4546,31.2868,31.325,143108.0
2016-09-02 09:35:00,41.08,41.3,41.08,41.27,235982.0,31.325,31.4927,31.325,31.4699,235982.0
2016-09-02 09:40:00,41.26,41.27,41.15,41.2,104252.0,31.4622,31.4699,31.3784,31.4165,104252.0
2016-09-02 09:45:00,41.21,41.3,41.21,41.28,101219.0,31.4241,31.4927,31.4241,31.4775,101219.0
2016-09-02 09:50:00,41.29,41.31,41.2,41.29,80727.0,31.4851,31.5004,31.4165,31.4851,80727.0
2016-09-02 09:55:00,41.28,41.3,41.16,41.18,50042.0,31.4775,31.4927,31.386,31.4012,50042.0
2016-09-02 10:00:00,41.17,41.29,41.17,41.22,124601.0,31.3936,31.4851,31.3936,31.4317,124601.0
2016-09-02 10:05:00,41.22,41.26,41.08,41.09,98021.0,31.4317,31.4622,31.325,31.3326,98021.0
2016-09-02 10:10:00,41.09,41.13,41.01,41.02,75558.0,31.3326,31.3631,31.2716,31.2792,75558.0
2016-09-02 10:15:00,41.01,41.07,40.97,41.01,138589.0,31.2716,31.3174,31.2411,31.2716,138589.0
2016-09-02 10:20:00,41.0,41.16,40.98,41.11,78896.0,31.264,31.386,31.2487,31.3479,78896.0
2016-09-02 10:25:00,41.11,41.19,41.1,41.14,57598.0,31.3479,31.4089,31.3402,31.3707,57598.0
2016-09-02 10:30:00,41.13,41.2,41.07,41.18,65335.0,31.3631,31.4165,31.3174,31.4012,65335.0
2016-09-02 10:35:00,41.18,41.22,41.15,41.17,45854.0,31.4012,31.4317,31.3784,31.3936,45854.0
2016-09-02 10:40:00,41.17,41.18,41.06,41.08,34086.0,31.3936,31.4012,31.3097,31.325,34086.0
2016-09-02 10:45:00,41.07,41.18,41.07,41.17,47530.0,31.3174,31.4012,31.3174,31.3936,47530.0
2016-09-02 10:50:00,41.17,41.23,41.13,41.15,61236.0,31.3936,31.4394,31.3631,31.3784,61236.0
2016-09-02 10:55:00,41.15,41.22,41.14,41.16,61680.0,31.3784,31.4317,31.3707,31.386,61680.0
2016-09-02 11:00:00,41.16,41.21,41.16,41.18,25285.0,31.386,31.4241,31.386,31.4012,25285.0
2016-09-02 11:05:00,41.18,41.25,41.18,41.23,40603.0,31.4012,31.4546,31.4012,31.4394,40603.0
2016-09-02 11:10:00,41.23,41.23,41.14,41.21,42157.0,31.4394,31.4394,31.3707,31.4241,42157.0
2016-09-02 11:15:00,41.22,41.29,41.2,41.29,61297.0,31.4317,31.4851,31.4165,31.4851,61297.0
2016-09-02 11:20:00,41.28,41.29,41.22,41.29,51081.0,31.4775,31.4851,31.4317,31.4851,51081.0
2016-09-02 11:25:00,41.29,41.31,41.26,41.27,73456.0,31.4851,31.5004,31.4622,31.4699,73456.0
2016-09-02 11:30:00,41.28,41.31,41.21,41.21,58968.0,31.4775,31.5004,31.4241,31.4241,58968.0
2016-09-02 11:35:00,41.22,41.24,41.18,41.22,35779.0,31.4317,31.447,31.4012,31.4317,35779.0
2016-09-02 11:40:00,41.22,41.24,41.18,41.24,34702.0,31.4317,31.447,31.4012,31.447,34702.0
2016-09-02 11:45:00,41.23,41.25,41.18,41.22,28236.0,31.4394,31.4546,31.4012,31.4317,28236.0
2016-09-02 11:50:00,41.2,41.28,41.2,41.25,34252.0,31.4165,31.4775,31.4165,31.4546,34252.0
2016-09-02 11:55:00,41.24,41.28,41.23,41.28,42872.0,31.447,31.4775,31.4394,31.4775,42872.0
2016-09-02 12:00:00,41.29,41.3,41.25,41.29,30319.0,31.4851,31.4927,31.4546,31.4851,30319.0
2016-09-02 12:05:00,41.29,41.29,41.22,41.22,18231.0,31.4851,31.4851,31.4317,31.4317,18231.0
2016-09-02 12:10:00,41.22,41.24,41.2,41.21,21377.0,31.4317,31.447,31.4165,31.4241,21377.0
2016-09-02 12:15:00,41.22,41.22,41.14,41.15,31314.0,31.4317,31.4317,31.3707,31.3784,31314.0
2016-09-02 12:20:00,41.16,41.2,41.14,41.18,36290.0,31.386,31.4165,31.3707,31.4012,36290.0
2016-09-02 12:25:00,41.19,41.2,41.13,41.15,32143.0,31.4089,31.4165,31.3631,31.3784,32143.0
2016-09-02 12:30:00,41.16,41.17,41.14,41.15,31034.0,31.386,31.3936,31.3707,31.3784,31034.0
2016-09-02 12:35:00,41.16,41.17,41.14,41.15,36812.0,31.386,31.3936,31.3707,31.3784,36812.0
2016-09-02 12:40:00,41.16,41.16,41.14,41.15,27054.0,31.386,31.386,31.3707,31.3784,27054.0
2016-09-02 12:45:00,41.16,41.17,41.14,41.14,16310.0,31.386,31.3936,31.3707,31.3707,16310.0
2016-09-02 12:50:00,41.14,41.22,41.13,41.18,27262.0,31.3707,31.4317,31.3631,31.4012,27262.0
2016-09-02 12:55:00,41.19,41.2,41.11,41.11,34275.0,31.4089,31.4165,31.3479,31.3479,34275.0
2016-09-02 13:00:00,41.12,41.15,41.07,41.14,50913.0,31.3555,31.3784,31.3174,31.3707,50913.0
2016-09-02 13:05:00,41.14,41.17,41.11,41.17,21877.0,31.3707,31.3936,31.3479,31.3936,21877.0
2016-09-02 13:10:00,41.17,41.21,41.13,41.16,25428.0,31.3936,31.4241,31.3631,31.386,25428.0
2016-09-02 13:15:00,41.16,41.19,41.15,41.15,48294.0,31.386,31.4089,31.3784,31.3784,48294.0
2016-09-02 13:20:00,41.15,41.21,41.15,41.2,27944.0,31.3784,31.4241,31.3784,31.4165,27944.0
2016-09-02 13:25:00,41.19,41.19,41.15,41.17,23745.0,31.4089,31.4089,31.3784,31.3936,23745.0
2016-09-02 13:30:00,41.18,41.19,41.08,41.08,242471.0,31.4012,31.4089,31.325,31.325,242471.0
2016-09-02 13:35:00,41.08,41.1,41.0,41.01,46179.0,31.325,31.3402,31.264,31.2716,46179.0
2016-09-02 13:40:00,41.0,41.05,40.99,41.01,46801.0,31.264,31.3021,31.2563,31.2716,46801.0
2016-09-02 13:45:00,41.01,41.04,41.0,41.01,27257.0,31.2716,31.2945,31.264,31.2716,27257.0
2016-09-02 13:50:00,41.01,41.02,41.0,41.01,26806.0,31.2716,31.2792,31.264,31.2716,26806.0
2016-09-02 13:55:00,41.01,41.02,40.97,40.97,50375.0,31.2716,31.2792,31.2411,31.2411,50375.0
2016-09-02 14:00:00,40.98,40.99,40.94,40.95,35233.0,31.2487,31.2563,31.2182,31.2258,35233.0
2016-09-02 14:05:00,40.95,41.01,40.94,41.0,48205.0,31.2258,31.2716,31.2182,31.264,48205.0
2016-09-02 14:10:00,41.0,41.05,40.99,41.05,37000.0,31.264,31.3021,31.2563,31.3021,37000.0
2016-09-02 14:15:00,41.04,41.14,41.03,41.12,86744.0,31.2945,31.3707,31.2868,31.3555,86744.0
2016-09-02 14:20:00,41.12,41.13,41.05,41.06,37386.0,31.3555,31.3631,31.3021,31.3097,37386.0
2016-09-02 14:25:00,41.07,41.08,41.02,41.02,39273.0,31.3174,31.325,31.2792,31.2792,39273.0
2016-09-02 14:30:00,41.02,41.02,40.94,40.98,48435.0,31.2792,31.2792,31.2182,31.2487,48435.0
2016-09-02 14:35:00,40.97,41.0,40.95,41.0,45279.0,31.2411,31.264,31.2258,31.264,45279.0
2016-09-02 14:40:00,41.0,41.05,40.99,41.02,45922.0,31.264,31.3021,31.2563,31.2792,45922.0
2016-09-02 14:45:00,41.02,41.03,40.96,40.96,25034.0,31.2792,31.2868,31.2335,31.2335,25034.0
2016-09-02 14:50:00,40.96,40.99,40.96,40.97,27704.0,31.2335,31.2563,31.2335,31.2411,27704.0
2016-09-02 14:55:00,40.98,40.99,40.95,40.95,28020.0,31.2487,31.2563,31.2258,31.2258,28020.0
2016-09-02 15:00:00,40.96,41.01,40.95,41.0,36769.0,31.2335,31.2716,31.2258,31.264,36769.0
2016-09-02 15:05:00,41.0,41.03,40.99,41.0,33982.0,31.264,31.2868,31.2563,31.264,33982.0
2016-09-02 15:10:00,40.99,41.01,40.96,40.96,38425.0,31.2563,31.2716,31.2335,31.2335,38425.0
2016-09-02 15:15:00,40.97,40.97,40.93,40.95,63569.0,31.2411,31.2411,31.2106,31.2258,63569.0
2016-09-02 15:20:00,40.95,40.98,40.92,40.93,54826.0,31.2258,31.2487,31.203,31.2106,54826.0
2016-09-02 15:25:00,40.93,40.97,40.93,40.95,41352.0,31.2106,31.2411,31.2106,31.2258,41352.0
2016-09-02 15:30:00,40.95,40.95,40.91,40.92,47708.0,31.2258,31.2258,31.1953,31.203,47708.0
2016-09-02 15:35:00,40.92,40.94,40.9,40.92,61201.0,31.203,31.2182,31.1877,31.203,61201.0
2016-09-02 15:40:00,40.93,40.94,40.87,40.87,44456.0,31.2106,31.2182,31.1648,31.1648,44456.0
2016-09-02 15:45:00,40.88,40.89,40.82,40.83,101733.0,31.1725,31.1801,31.1267,31.1343,101733.0
2016-09-02 15:50:00,40.84,40.87,40.83,40.86,142022.0,31.142,31.1648,31.1343,31.1572,142022.0
2016-09-02 15:55:00,40.86,40.93,40.85,40.91,335902.0,31.1572,31.2106,31.1496,31.1953,335902.0
2016-09-06 09:30:00,41.04,41.15,40.78,41.11,189861.0,31.2945,31.3784,31.0962,31.3479,189861.0
2016-09-06 09:35:00,41.1,41.23,40.87,40.97,170556.0,31.3402,31.4394,31.1648,31.2411,170556.0
2016-09-06 09:40:00,41.01,41.13,40.97,41.11,134715.0,31.2716,31.3631,31.2411,31.3479,134715.0
2016-09-06 09:45:00,41.11,41.17,41.02,41.04,149973.0,31.3479,31.3936,31.2792,31.2945,149973.0
2016-09-06 09:50:00,41.05,41.1,41.0,41.03,114952.0,31.3021,31.3402,31.264,31.2868,114952.0
2016-09-06 09:55:00,41.05,41.09,40.92,40.95,186674.0,31.3021,31.3326,31.203,31.2258,186674.0
2016-09-06 10:00:00,40.96,41.02,40.87,40.99,358794.0,31.2335,31.2792,31.1648,31.2563,358794.0
2016-09-06 10:05:00,40.99,41.0,40.78,40.81,130765.0,31.2563,31.264,31.0962,31.1191,130765.0
2016-09-06 10:10:00,40.82,40.85,40.68,40.7,100282.0,31.1267,31.1496,31.02,31.0352,100282.0
2016-09-06 10:15:00,40.71,40.75,40.62,40.66,75958.0,31.0428,31.0733,30.9742,31.0047,75958.0
2016-09-06 10:20:00,40.67,40.71,40.61,40.71,49373.0,31.0123,31.0428,30.9666,31.0428,49373.0
2016-09-06 10:25:00,40.71,40.9,40.71,40.88,70484.0,31.0428,31.1877,31.0428,31.1725,70484.0
2016-09-06 10:30:00,40.88,41.0,40.87,40.97,74469.0,31.1725,31.264,31.1648,31.2411,74469.0
2016-09-06 10:35:00,40.98,40.98,40.87,40.93,44145.0,31.2487,31.2487,31.1648,31.2106,44145.0
2016-09-06 10:40:00,40.93,40.97,40.87,40.93,45814.0,31.2106,31.2411,31.1648,31.2106,45814.0
2016-09-06 10:45:00,40.93,40.97,40.88,40.88,33834.0,31.2106,31.2411,31.1725,31.1725,33834.0
2016-09-06 10:50:00,40.88,40.91,40.83,40.91,68062.0,31.1725,31.1953,31.1343,31.1953,68062.0
2016-09-06 10:55:00,40.91,40.92,40.8,40.83,42268.0,31.1953,31.203,31.1115,31.1343,42268.0
2016-09-06 11:00:00,40.82,40.85,40.81,40.83,47011.0,31.1267,31.1496,31.1191,31.1343,47011.0
2016-09-06 11:05:00,40.83,40.84,40.67,40.69,88277.0,31.1343,31.142,31.0123,31.0276,88277.0
2016-09-06 11:10:00,40.68,40.76,40.67,40.73,47543.0,31.02,31.081,31.0123,31.0581,47543.0
2016-09-06 11:15:00,40.73,40.81,40.73,40.8,52035.0,31.0581,31.1191,31.0581,31.1115,52035.0
2016-09-06 11:20:00,40.8,40.89,40.79,40.89,54286.0,31.1115,31.1801,31.1038,31.1801,54286.0
2016-09-06 11:25:00,40.88,41.0,40.87,40.98,88347.0,31.1725,31.264,31.1648,31.2487,88347.0
2016-09-06 11:30:00,40.98,41.0,40.94,40.96,42488.0,31.2487,31.264,31.2182,31.2335,42488.0
2016-09-06 11:35:00,40.95,40.98,40.92,40.92,31511.0,31.2258,31.2487,31.203,31.203,31511.0
2016-09-06 11:40:00,40.92,40.95,40.88,40.88,34075.0,31.203,31.2258,31.1725,31.1725,34075.0
2016-09-06 11:45:00,40.89,40.97,40.89,40.96,33579.0,31.1801,31.2411,31.1801,31.2335,33579.0
2016-09-06 11:50:00,40.97,40.99,40.89,40.96,38723.0,31.2411,31.2563,31.1801,31.2335,38723.0
2016-09-06 11:55:00,40.96,41.0,40.96,40.98,42142.0,31.2335,31.264,31.2335,31.2487,42142.0
2016-09-06 12:00:00,40.97,41.03,40.97,40.98,58914.0,31.2411,31.2868,31.2411,31.2487,58914.0
2016-09-06 12:05:00,40.97,41.01,40.97,41.0,116900.0,31.2411,31.2716,31.2411,31.264,116900.0
2016-09-06 12:10:00,41.0,41.01,40.92,40.93,63293.0,31.264,31.2716,31.203,31.2106,63293.0
2016-09-06 12:15:00,40.94,40.96,40.91,40.95,49495.0,31.2182,31.2335,31.1953,31.2258,49495.0
2016-09-06 12:20:00,40.95,40.98,40.93,40.98,33230.0,31.2258,31.2487,31.2106,31.2487,33230.0
2016-09-06 12:25:00,40.98,41.0,40.95,41.0,68229.0,31.2487,31.264,31.2258,31.264,68229.0
2016-09-06 12:30:00,41.01,41.05,40.98,40.99,37893.0,31.2716,31.3021,31.2487,31.2563,37893.0
2016-09-06 12:35:00,40.99,41.02,40.96,40.99,33734.0,31.2563,31.2792,31.2335,31.2563,33734.0
2016-09-06 12:40:00,40.99,41.01,40.97,40.99,28037.0,31.2563,31.2716,31.2411,31.2563,28037.0
2016-09-06 12:45:00,40.99,41.01,40.98,40.98,49332.0,31.2563,31.2716,31.2487,31.2487,49332.0
2016-09-06 12:50:00,40.99,41.03,40.97,41.0,168433.0,31.2563,31.2868,31.2411,31.264,168433.0
2016-09-06 12:55:00,41.0,41.03,40.96,40.96,35054.0,31.264,31.2868,31.2335,31.2335,35054.0
2016-09-06 13:00:00,40.97,40.99,40.92,40.93,43193.0,31.2411,31.2563,31.203,31.2106,43193.0
2016-09-06 13:05:00,40.93,40.96,40.92,40.93,29537.0,31.2106,31.2335,31.203,31.2106,29537.0
2016-09-06 13:10:00,40.94,40.96,40.91,40.91,31698.0,31.2182,31.2335,31.1953,31.1953,31698.0
2016-09-06 13:15:00,40.92,40.93,40.89,40.91,35999.0,31.203,31.2106,31.1801,31.1953,35999.0
2016-09-06 13:20:00,40.92,40.92,40.87,40.88,86878.0,31.203,31.203,31.1648,31.1725,86878.0
2016-09-06 13:25:00,40.88,40.96,40.88,40.93,35666.0,31.1725,31.2335,31.1725,31.2106,35666.0
2016-09-06 13:30:00,40.94,40.98,40.93,40.96,20741.0,31.2182,31.2487,31.2106,31.2335,20741.0
2016-09-06 13:35:00,40.97,41.0,40.96,41.0,43473.0,31.2411,31.264,31.2335,31.264,43473.0
2016-09-06 13:40:00,41.0,41.09,40.99,41.09,105084.0,31.264,31.3326,31.2563,31.3326,105084.0
2016-09-06 13:45:00,41.1,41.15,41.09,41.15,42664.0,31.3402,31.3784,31.3326,31.3784,42664.0
2016-09-06 13:50:00,41.15,41.16,41.11,41.12,33373.0,31.3784,31.386,31.3479,31.3555,33373.0
2016-09-06 13:55:00,41.13,41.13,41.1,41.11,39148.0,31.3631,31.3631,31.3402,31.3479,39148.0
2016-09-06 14:00:00,41.12,41.12,41.05,41.06,44068.0,31.3555,31.3555,31.3021,31.3097,44068.0
2016-09-06 14:05:00,41.05,41.13,41.05,41.12,50731.0,31.3021,31.3631,31.3021,31.3555,50731.0
2016-09-06 14:10:00,41.11,41.12,41.08,41.1,57391.0,31.3479,31.3555,31.325,31.3402,57391.0
2016-09-06 14:15:00,41.11,41.11,41.07,41.09,21879.0,31.3479,31.3479,31.3174,31.3326,21879.0
2016-09-06 14:20:00,41.09,41.1,41.07,41.1,35071.0,31.3326,31.3402,31.3174,31.3402,35071.0
2016-09-06 14:25:00,41.1,41.15,41.08,41.13,43043.0,31.3402,31.3784,31.325,31.3631,43043.0
2016-09-06 14:30:00,41.13,41.2,41.11,41.17,120682.0,31.3631,31.4165,31.3479,31.3936,120682.0
2016-09-06 14:35:00,41.16,41.18,41.1,41.11,37217.0,31.386,31.4012,31.3402,31.3479,37217.0
2016-09-06 14:40:00,41.11,41.11,41.06,41.07,50968.0,31.3479,31.3479,31.3097,31.3174,50968.0
2016-09-06 14:45:00,41.07,41.09,41.07,41.08,19936.0,31.3174,31.3326,31.3174,31.325,19936.0
2016-09-06 14:50:00,41.08,41.08,41.03,41.04,40347.0,31.325,31.325,31.2868,31.2945,40347.0
2016-09-06 14:55:00,41.04,41.06,41.03,41.05,30403.0,31.2945,31.3097,31.2868,31.3021,30403.0
2016-09-06 15:00:00,41.05,41.06,41.02,41.03,28744.0,31.3021,31.3097,31.2792,31.2868,28744.0
2016-09-06 15:05:00,41.03,41.04,40.95,40.96,58590.0,31.2868,31.2945,31.2258,31.2335,58590.0
2016-09-06 15:10:00,40.96,40.96,40.84,40.84,54271.0,31.2335,31.2335,31.142,31.142,54271.0
2016-09-06 15:15:00,40.84,40.87,40.83,40.87,52055.0,31.142,31.1648,31.1343,31.1648,52055.0
2016-09-06 15:20:00,40.87,40.91,40.85,40.9,76821.0,31.1648,31.1953,31.1496,31.1877,76821.0
2016-09-06 15:25:00,40.9,40.9,40.85,40.86,38884.0,31.1877,31.1877,31.1496,31.1572,38884.0
2016-09-06 15:30:00,40.87,40.88,40.84,40.84,64649.0,31.1648,31.1725,31.142,31.142,64649.0
2016-09-06 15:35:00,40.85,40.89,40.83,40.87,78114.0,31.1496,31.1801,31.1343,31.1648,78114.0
2016-09-06 15:40:00,40.88,40.89,40.87,40.89,87465.0,31.1725,31.1801,31.1648,31.1801,87465.0
2016-09-06 15:45:00,40.89,40.92,40.89,40.92,85086.0,31.1801,31.203,31.1801,31.203,85086.0
2016-09-06 15:50:00,40.92,40.96,40.92,40.96,112587.0,31.203,31.2335,31.203,31.2335,112587.0
2016-09-06 15:55:00,40.96,41.01,40.92,41.01,364099.0,31.2335,31.2716,31.203,31.2716,364099.0
2016-09-07 09:30:00,41.22,41.46,41.22,41.46,231407.0,31.4317,31.6147,31.4317,31.6147,231407.0
2016-09-07 09:35:00,41.44,41.49,41.39,41.46,184731.0,31.5995,31.6376,31.5614,31.6147,184731.0
2016-09-07 09:40:00,41.46,41.49,41.44,41.48,142650.0,31.6147,31.6376,31.5995,31.63,142650.0
2016-09-07 09:45:00,41.47,41.47,41.23,41.36,156796.0,31.6224,31.6224,31.4394,31.5385,156796.0
2016-09-07 09:50:00,41.37,41.4,41.27,41.29,139631.0,31.5461,31.569,31.4699,31.4851,139631.0
2016-09-07 09:55:00,41.3,41.33,41.24,41.27,81766.0,31.4927,31.5156,31.447,31.4699,81766.0
2016-09-07 10:00:00,41.28,41.35,41.13,41.33,110267.0,31.4775,31.5309,31.3631,31.5156,110267.0
2016-09-07 10:05:00,41.33,41.39,41.19,41.36,126755.0,31.5156,31.5614,31.4089,31.5385,126755.0
2016-09-07 10:10:00,41.38,41.41,41.32,41.33,73837.0,31.5537,31.5766,31.508,31.5156,73837.0
2016-09-07 10:15:00,41.33,41.38,41.3,41.3,59300.0,31.5156,31.5537,31.4927,31.4927,59300.0
2016-09-07 10:20:00,41.3,41.34,41.26,41.32,42829.0,31.4927,31.5232,31.4622,31.508,42829.0
2016-09-07 10:25:00,41.31,41.33,41.23,41.31,202661.0,31.5004,31.5156,31.4394,31.5004,202661.0
2016-09-07 10:30:00,41.31,41.31,41.19,41.2,43461.0,31.5004,31.5004,31.4089,31.4165,43461.0
2016-09-07 10:35:00,41.2,41.27,41.18,41.18,35917.0,31.4165,31.4699,31.4012,31.4012,35917.0
2016-09-07 10:40:00,41.19,41.2,41.07,41.07,105869.0,31.4089,31.4165,31.3174,31.3174,105869.0
2016-09-07 10:45:00,41.08,41.16,41.04,41.05,77886.0,31.325,31.386,31.2945,31.3021,77886.0
2016-09-07 10:50:00,41.04,41.14,41.02,41.11,83058.0,31.2945,31.3707,31.2792,31.3479,83058.0
2016-09-07 10:55:00,41.11,41.16,41.09,41.11,35776.0,31.3479,31.386,31.3326,31.3479,35776.0
2016-09-07 11:00:00,41.1,41.12,41.06,41.06,40641.0,31.3402,31.3555,31.3097,31.3097,40641.0
2016-09-07 11:05:00,41.06,41.17,41.05,41.15,46526.0,31.3097,31.3936,31.3021,31.3784,46526.0
2016-09-07 11:10:00,41.16,41.2,41.14,41.16,30987.0,31.386,31.4165,31.3707,31.386,30987.0
2016-09-07 11:15:00,41.16,41.2,41.14,41.17,29572.0,31.386,31.4165,31.3707,31.3936,29572.0
2016-09-07 11:20:00,41.17,41.19,41.15,41.17,48592.0,31.3936,31.4089,31.3784,31.3936,48592.0
2016-09-07 11:25:00,41.16,41.22,41.16,41.19,77941.0,31.386,31.4317,31.386,31.4089,77941.0
2016-09-07 11:30:00,41.19,41.27,41.17,41.27,45986.0,31.4089,31.4699,31.3936,31.4699,45986.0
2016-09-07 11:35:00,41.26,41.43,41.26,41.43,104463.0,31.4622,31.5919,31.4622,31.5919,104463.0
2016-09-07 11:40:00,41.43,41.43,41.38,41.43,56658.0,31.5919,31.5919,31.5537,31.5919,56658.0
2016-09-07 11:45:00,41.43,41.5,41.42,41.45,100016.0,31.5919,31.6452,31.5842,31.6071,100016.0
2016-09-07 11:50:00,41.45,41.48,41.42,41.42,66262.0,31.6071,31.63,31.5842,31.5842,66262.0
2016-09-07 11:55:00,41.41,41.45,41.37,41.42,70611.0,31.5766,31.6071,31.5461,31.5842,70611.0
2016-09-07 12:00:00,41.42,41.42,41.37,41.37,50146.0,31.5842,31.5842,31.5461,31.5461,50146.0
2016-09-07 12:05:00,41.37,41.41,41.34,41.36,38774.0,31.5461,31.5766,31.5232,31.5385,38774.0
2016-09-07 12:10:00,41.37,41.38,41.33,41.34,31693.0,31.5461,31.5537,31.5156,31.5232,31693.0
2016-09-07 12:15:00,41.34,41.35,41.28,41.3,36556.0,31.5232,31.5309,31.4775,31.4927,36556.0
2016-09-07 12:20:00,41.29,41.3,41.24,41.25,31796.0,31.4851,31.4927,31.447,31.4546,31796.0
2016-09-07 12:25:00,41.25,41.26,41.18,41.23,105312.0,31.4546,31.4622,31.4012,31.4394,105312.0
2016-09-07 12:30:00,41.24,41.27,41.22,41.25,35294.0,31.447,31.4699,31.4317,31.4546,35294.0
2016-09-07 12:35:00,41.25,41.3,41.23,41.28,31130.0,31.4546,31.4927,31.4394,31.4775,31130.0
2016-09-07 12:40:00,41.29,41.29,41.22,41.24,31762.0,31.4851,31.4851,31.4317,31.447,31762.0
2016-09-07 12:45:00,41.23,41.25,41.19,41.2,42448.0,31.4394,31.4546,31.4089,31.4165,42448.0
2016-09-07 12:50:00,41.21,41.25,41.2,41.24,38087.0,31.4241,31.4546,31.4165,31.447,38087.0
2016-09-07 12:55:00,41.25,41.29,41.23,41.28,28664.0,31.4546,31.4851,31.4394,31.4775,28664.0
2016-09-07 13:00:00,41.27,41.32,41.24,41.31,24366.0,31.4699,31.508,31.447,31.5004,24366.0
2016-09-07 13:05:00,41.31,41.38,41.31,41.37,23832.0,31.5004,31.5537,31.5004,31.5461,23832.0
2016-09-07 13:10:00,41.36,41.37,41.35,41.36,14219.0,31.5385,31.5461,31.5309,31.5385,14219.0
2016-09-07 13:15:00,41.35,41.36,41.33,41.36,23025.0,31.5309,31.5385,31.5156,31.5385,23025.0
2016-09-07 13:20:00,41.35,41.36,41.31,41.34,33700.0,31.5309,31.5385,31.5004,31.5232,33700.0
2016-09-07 13:25:00,41.33,41.35,41.32,41.35,25355.0,31.5156,31.5309,31.508,31.5309,25355.0
2016-09-07 13:30:00,41.34,41.39,41.34,41.37,23332.0,31.5232,31.5614,31.5232,31.5461,23332.0
2016-09-07 13:35:00,41.36,41.37,41.34,41.34,47151.0,31.5385,31.5461,31.5232,31.5232,47151.0
2016-09-07 13:40:00,41.34,41.38,41.32,41.38,25264.0,31.5232,31.5537,31.508,31.5537,25264.0
2016-09-07 13:45:00,41.39,41.4,41.35,41.35,29002.0,31.5614,31.569,31.5309,31.5309,29002.0
2016-09-07 13:50:00,41.35,41.38,41.33,41.34,22507.0,31.5309,31.5537,31.5156,31.5232,22507.0
2016-09-07 13:55:00,41.35,41.35,41.28,41.29,38071.0,31.5309,31.5309,31.4775,31.4851,38071.0
2016-09-07 14:00:00,41.28,41.29,41.25,41.28,46017.0,31.4775,31.4851,31.4546,31.4775,46017.0
2016-09-07 14:05:00,41.28,41.33,41.28,41.33,28670.0,31.4775,31.5156,31.4775,31.5156,28670.0
2016-09-07 14:10:00,41.33,41.35,41.32,41.34,41800.0,31.5156,31.5309,31.508,31.5232,41800.0
2016-09-07 14:15:00,41.33,41.35,41.33,41.35,26025.0,31.5156,31.5309,31.5156,31.5309,26025.0
2016-09-07 14:20:00,41.34,41.37,41.34,41.37,25388.0,31.5232,31.5461,31.5232,31.5461,25388.0
2016-09-07 14:25:00,41.37,41.39,41.36,41.37,60993.0,31.5461,31.5614,31.5385,31.5461,60993.0
2016-09-07 14:30:00,41.36,41.37,41.27,41.27,39737.0,31.5385,31.5461,31.4699,31.4699,39737.0
2016-09-07 14:35:00,41.27,41.37,41.27,41.37,177332.0,31.4699,31.5461,31.4699,31.5461,177332.0
2016-09-07 14:40:00,41.36,41.39,41.35,41.37,69916.0,31.5385,31.5614,31.5309,31.5461,69916.0
2016-09-07 14:45:00,41.37,41.4,41.35,41.4,39793.0,31.5461,31.569,31.5309,31.569,39793.0
2016-09-07 14:50:00,41.4,41.42,41.34,41.35,76510.0,31.569,31.5842,31.5232,31.5309,76510.0
2016-09-07 14:55:00,41.35,41.36,41.32,41.34,37592.0,31.5309,31.5385,31.508,31.5232,37592.0
2016-09-07 15:00:00,41.34,41.41,41.34,41.41,33922.0,31.5232,31.5766,31.5232,31.5766,33922.0
2016-09-07 15:05:00,41.4,41.44,41.4,41.44,46003.0,31.569,31.5995,31.569,31.5995,46003.0
2016-09-07 15:10:00,41.44,41.46,41.41,41.46,91329.0,31.5995,31.6147,31.5766,31.6147,91329.0
2016-09-07 15:15:00,41.46,41.48,41.44,41.45,66095.0,31.6147,31.63,31.5995,31.6071,66095.0
2016-09-07 15:20:00,41.44,41.45,41.42,41.44,28594.0,31.5995,31.6071,31.5842,31.5995,28594.0
2016-09-07 15:25:00,41.44,41.44,41.39,41.4,38186.0,31.5995,31.5995,31.5614,31.569,38186.0
2016-09-07 15:30:00,41.39,41.44,41.38,41.42,90164.0,31.5614,31.5995,31.5537,31.5842,90164.0
2016-09-07 15:35:00,41.41,41.42,41.39,41.4,78863.0,31.5766,31.5842,31.5614,31.569,78863.0
2016-09-07 15:40:00,41.4,41.43,41.38,41.39,150892.0,31.569,31.5919,31.5537,31.5614,150892.0
2016-09-07 15:45:00,41.38,41.41,41.37,41.38,114112.0,31.5537,31.5766,31.5461,31.5537,114112.0
2016-09-07 15:50:00,41.38,41.43,41.36,41.43,260329.0,31.5537,31.5919,31.5385,31.5919,260329.0
2016-09-07 15:55:00,41.43,41.48,41.41,41.48,451790.0,31.5919,31.63,31.5766,31.63,451790.0
2016-09-08 09:30:00,41.88,42.04,41.71,42.0,256490.0,31.935,32.057,31.8054,32.0265,256490.0
2016-09-08 09:35:00,42.0,42.05,41.87,41.96,208459.0,32.0265,32.0646,31.9274,31.996,208459.0
2016-09-08 09:40:00,41.95,42.1,41.88,42.02,255749.0,31.9884,32.1028,31.935,32.0418,255749.0
2016-09-08 09:45:00,42.01,42.07,41.97,42.04,200278.0,32.0341,32.0799,32.0036,32.057,200278.0
2016-09-08 09:50:00,42.04,42.04,41.88,41.96,300667.0,32.057,32.057,31.935,31.996,300667.0
2016-09-08 09:55:00,41.97,42.0,41.88,41.98,202506.0,32.0036,32.0265,31.935,32.0113,202506.0
2016-09-08 10:00:00,41.98,41.98,41.82,41.84,165274.0,32.0113,32.0113,31.8893,31.9045,165274.0
2016-09-08 10:05:00,41.84,41.87,41.79,41.8,171518.0,31.9045,31.9274,31.8664,31.874,171518.0
2016-09-08 10:10:00,41.79,41.84,41.67,41.81,112803.0,31.8664,31.9045,31.7749,31.8816,112803.0
2016-09-08 10:15:00,41.8,41.81,41.71,41.75,67816.0,31.874,31.8816,31.8054,31.8359,67816.0
2016-09-08 10:20:00,41.75,41.8,41.71,41.72,67095.0,31.8359,31.874,31.8054,31.813,67095.0
2016-09-08 10:25:00,41.71,41.81,41.67,41.79,98928.0,31.8054,31.8816,31.7749,31.8664,98928.0
2016-09-08 10:30:00,41.79,42.06,41.77,42.06,159887.0,31.8664,32.0723,31.8511,32.0723,159887.0
2016-09-08 10:35:00,42.05,42.06,41.92,41.99,61344.0,32.0646,32.0723,31.9655,32.0189,61344.0
2016-09-08 10:40:00,41.99,41.99,41.87,41.94,57341.0,32.0189,32.0189,31.9274,31.9808,57341.0
2016-09-08 10:45:00,41.93,41.99,41.88,41.93,71914.0,31.9731,32.0189,31.935,31.9731,71914.0
2016-09-08 10:50:00,41.93,42.0,41.9,41.98,45865.0,31.9731,32.0265,31.9503,32.0113,45865.0
2016-09-08 10:55:00,41.98,42.04,41.94,41.94,78896.0,32.0113,32.057,31.9808,31.9808,78896.0
2016-09-08 11:00:00,41.96,42.38,41.95,42.23,264176.0,31.996,32.3163,31.9884,32.2019,264176.0
2016-09-08 11:05:00,42.24,42.41,42.24,42.39,106240.0,32.2095,32.3391,32.2095,32.3239,106240.0
2016-09-08 11:10:00,42.4,42.53,42.38,42.48,176325.0,32.3315,32.4307,32.3163,32.3925,176325.0
2016-09-08 11:15:00,42.49,42.53,42.37,42.39,123151.0,32.4002,32.4307,32.3086,32.3239,123151.0
2016-09-08 11:20:00,42.4,42.51,42.36,42.47,115544.0,32.3315,32.4154,32.301,32.3849,115544.0
2016-09-08 11:25:00,42.46,42.5,42.45,42.46,99518.0,32.3773,32.4078,32.3696,32.3773,99518.0
2016-09-08 11:30:00,42.46,42.57,42.46,42.53,112723.0,32.3773,32.4612,32.3773,32.4307,112723.0
2016-09-08 11:35:00,42.52,42.53,42.42,42.5,107695.0,32.423,32.4307,32.3468,32.4078,107695.0
2016-09-08 11:40:00,42.49,42.67,42.48,42.66,190889.0,32.4002,32.5374,32.3925,32.5298,190889.0
2016-09-08 11:45:00,42.66,42.68,42.62,42.68,104403.0,32.5298,32.545,32.4993,32.545,104403.0
2016-09-08 11:50:00,42.68,42.75,42.65,42.75,172449.0,32.545,32.5984,32.5222,32.5984,172449.0
2016-09-08 11:55:00,42.75,42.79,42.68,42.7,120995.0,32.5984,32.6289,32.545,32.5603,120995.0
2016-09-08 12:00:00,42.7,42.8,42.69,42.76,153723.0,32.5603,32.6365,32.5527,32.606,153723.0
2016-09-08 12:05:00,42.76,42.76,42.71,42.71,72935.0,32.606,32.606,32.5679,32.5679,72935.0
2016-09-08 12:10:00,42.72,42.77,42.71,42.77,72275.0,32.5755,32.6137,32.5679,32.6137,72275.0
2016-09-08 12:15:00,42.77,42.86,42.75,42.83,104000.0,32.6137,32.6823,32.5984,32.6594,104000.0
2016-09-08 12:20:00,42.82,42.85,42.79,42.82,80957.0,32.6518,32.6747,32.6289,32.6518,80957.0
2016-09-08 12:25:00,42.81,42.83,42.78,42.82,56313.0,32.6442,32.6594,32.6213,32.6518,56313.0
2016-09-08 12:30:00,42.81,42.82,42.73,42.76,172557.0,32.6442,32.6518,32.5832,32.606,172557.0
2016-09-08 12:35:00,42.76,42.84,42.73,42.82,102444.0,32.606,32.667,32.5832,32.6518,102444.0
2016-09-08 12:40:00,42.82,42.9,42.81,42.89,54186.0,32.6518,32.7128,32.6442,32.7052,54186.0
2016-09-08 12:45:00,42.89,42.91,42.87,42.88,60393.0,32.7052,32.7204,32.6899,32.6975,60393.0
2016-09-08 12:50:00,42.87,42.94,42.85,42.94,60836.0,32.6899,32.7433,32.6747,32.7433,60836.0
2016-09-08 12:55:00,42.93,43.04,42.93,43.02,96281.0,32.7357,32.8195,32.7357,32.8043,96281.0
2016-09-08 13:00:00,43.01,43.01,42.97,42.99,83374.0,32.7967,32.7967,32.7662,32.7814,83374.0
2016-09-08 13:05:00,42.98,43.04,42.95,43.02,81989.0,32.7738,32.8195,32.7509,32.8043,81989.0
2016-09-08 13:10:00,43.03,43.05,43.02,43.04,76206.0,32.8119,32.8272,32.8043,32.8195,76206.0
2016-09-08 13:15:00,43.03,43.07,43.01,43.02,101399.0,32.8119,32.8424,32.7967,32.8043,101399.0
2016-09-08 13:20:00,43.02,43.06,43.01,43.03,63854.0,32.8043,32.8348,32.7967,32.8119,63854.0
2016-09-08 13:25:00,43.03,43.12,43.02,43.11,70960.0,32.8119,32.8805,32.8043,32.8729,70960.0
2016-09-08 13:30:00,43.11,43.12,43.09,43.11,57117.0,32.8729,32.8805,32.8577,32.8729,57117.0
2016-09-08 13:35:00,43.11,43.12,43.08,43.09,69439.0,32.8729,32.8805,32.85,32.8577,69439.0
2016-09-08 13:40:00,43.09,43.15,43.08,43.14,62089.0,32.8577,32.9034,32.85,32.8958,62089.0
2016-09-08 13:45:00,43.13,43.13,43.08,43.11,66617.0,32.8882,32.8882,32.85,32.8729,66617.0
2016-09-08 13:50:00,43.11,43.17,43.09,43.16,117151.0,32.8729,32.9187,32.8577,32.9111,117151.0
2016-09-08 13:55:00,43.15,43.16,43.13,43.14,46284.0,32.9034,32.9111,32.8882,32.8958,46284.0
2016-09-08 14:00:00,43.14,43.15,43.05,43.06,69462.0,32.8958,32.9034,32.8272,32.8348,69462.0
2016-09-08 14:05:00,43.07,43.13,43.05,43.13,95485.0,32.8424,32.8882,32.8272,32.8882,95485.0
2016-09-08 14:10:00,43.12,43.19,43.12,43.18,84827.0,32.8805,32.9339,32.8805,32.9263,84827.0
2016-09-08 14:15:00,43.17,43.23,43.14,43.22,121743.0,32.9187,32.9644,32.8958,32.9568,121743.0
2016-09-08 14:20:00,43.22,43.34,43.22,43.32,102487.0,32.9568,33.0483,32.9568,33.0331,102487.0
2016-09-08 14:25:00,43.32,43.32,43.23,43.24,104497.0,33.0331,33.0331,32.9644,32.9721,104497.0
2016-09-08 14:30:00,43.24,43.24,43.18,43.2,94227.0,32.9721,32.9721,32.9263,32.9416,94227.0
2016-09-08 14:35:00,43.19,43.22,43.14,43.22,95309.0,32.9339,32.9568,32.8958,32.9568,95309.0
2016-09-08 14:40:00,43.23,43.28,43.22,43.27,66741.0,32.9644,33.0026,32.9568,32.9949,66741.0
2016-09-08 14:45:00,43.28,43.31,43.25,43.3,86640.0,33.0026,33.0254,32.9797,33.0178,86640.0
2016-09-08 14:50:00,43.3,43.32,43.26,43.3,117047.0,33.0178,33.0331,32.9873,33.0178,117047.0
2016-09-08 14:55:00,43.31,43.33,43.28,43.3,58862.0,33.0254,33.0407,33.0026,33.0178,58862.0
2016-09-08 15:00:00,43.3,43.31,43.17,43.19,68028.0,33.0178,33.0254,32.9187,32.9339,68028.0
2016-09-08 15:05:00,43.18,43.19,43.14,43.17,111240.0,32.9263,32.9339,32.8958,32.9187,111240.0
2016-09-08 15:10:00,43.17,43.17,43.11,43.13,66827.0,32.9187,32.9187,32.8729,32.8882,66827.0
2016-09-08 15:15:00,43.13,43.23,43.13,43.18,74762.0,32.8882,32.9644,32.8882,32.9263,74762.0
2016-09-08 15:20:00,43.18,43.23,43.16,43.22,124267.0,32.9263,32.9644,32.9111,32.9568,124267.0
2016-09-08 15:25:00,43.21,43.23,43.19,43.19,76374.0,32.9492,32.9644,32.9339,32.9339,76374.0
2016-09-08 15:30:00,43.19,43.23,43.18,43.21,83345.0,32.9339,32.9644,32.9263,32.9492,83345.0
2016-09-08 15:35:00,43.2,43.25,43.2,43.24,92505.0,32.9416,32.9797,32.9416,32.9721,92505.0
2016-09-08 15:40:00,43.24,43.3,43.23,43.26,168300.0,32.9721,33.0178,32.9644,32.9873,168300.0
2016-09-08 15:45:00,43.26,43.3,43.25,43.3,133398.0,32.9873,33.0178,32.9797,33.0178,133398.0
2016-09-08 15:50:00,43.3,43.3,43.26,43.28,321699.0,33.0178,33.0178,32.9873,33.0026,321699.0
2016-09-08 15:55:00,43.28,43.32,43.26,43.27,579405.0,33.0026,33.0331,32.9873,32.9949,579405.0
2016-09-09 09:30:00,42.83,43.37,42.83,43.34,339662.0,32.6594,33.0712,32.6594,33.0483,339662.0
2016-09-09 09:35:00,43.33,43.43,42.87,42.89,359860.0,33.0407,33.1169,32.6899,32.7052,359860.0
2016-09-09 09:40:00,42.88,42.98,42.76,42.94,250117.0,32.6975,32.7738,32.606,32.7433,250117.0
2016-09-09 09:45:00,42.96,42.97,42.81,42.82,289962.0,32.7585,32.7662,32.6442,32.6518,289962.0
2016-09-09 09:50:00,42.82,42.84,42.76,42.83,326317.0,32.6518,32.667,32.606,32.6594,326317.0
2016-09-09 09:55:00,42.84,42.84,42.64,42.78,328150.0,32.667,32.667,32.5145,32.6213,328150.0
2016-09-09 10:00:00,42.79,42.85,42.65,42.72,129871.0,32.6289,32.6747,32.5222,32.5755,129871.0
2016-09-09 10:05:00,42.73,42.74,42.49,42.51,206063.0,32.5832,32.5908,32.4002,32.4154,206063.0
2016-09-09 10:10:00,42.52,42.67,42.49,42.63,331487.0,32.423,32.5374,32.4002,32.5069,331487.0
2016-09-09 10:15:00,42.62,42.7,42.57,42.65,90024.0,32.4993,32.5603,32.4612,32.5222,90024.0
2016-09-09 10:20:00,42.65,42.69,42.62,42.66,99046.0,32.5222,32.5527,32.4993,32.5298,99046.0
2016-09-09 10:25:00,42.65,42.65,42.51,42.57,87164.0,32.5222,32.5222,32.4154,32.4612,87164.0
2016-09-09 10:30:00,42.57,42.57,42.48,42.52,64376.0,32.4612,32.4612,32.3925,32.423,64376.0
2016-09-09 10:35:00,42.52,42.55,42.43,42.52,242385.0,32.423,32.4459,32.3544,32.423,242385.0
2016-09-09 10:40:00,42.51,42.61,42.49,42.55,93302.0,32.4154,32.4917,32.4002,32.4459,93302.0
2016-09-09 10:45:00,42.55,42.59,42.49,42.54,112050.0,32.4459,32.4764,32.4002,32.4383,112050.0
2016-09-09 10:50:00,42.54,42.6,42.49,42.53,589075.0,32.4383,32.484,32.4002,32.4307,589075.0
2016-09-09 10:55:00,42.52,42.67,42.49,42.61,984597.0,32.423,32.5374,32.4002,32.4917,984597.0
2016-09-09 11:00:00,42.62,42.67,42.54,42.66,116749.0,32.4993,32.5374,32.4383,32.5298,116749.0
2016-09-09 11:05:00,42.66,42.72,42.6,42.68,74812.0,32.5298,32.5755,32.484,32.545,74812.0
2016-09-09 11:10:00,42.69,42.71,42.54,42.58,58576.0,32.5527,32.5679,32.4383,32.4688,58576.0
2016-09-09 11:15:00,42.58,42.58,42.49,42.55,80831.0,32.4688,32.4688,32.4002,32.4459,80831.0
2016-09-09 11:20:00,42.55,42.61,42.48,42.52,84768.0,32.4459,32.4917,32.3925,32.423,84768.0
2016-09-09 11:25:00,42.51,42.65,42.51,42.62,55399.0,32.4154,32.5222,32.4154,32.4993,55399.0
2016-09-09 11:30:00,42.63,42.73,42.61,42.73,75908.0,32.5069,32.5832,32.4917,32.5832,75908.0
2016-09-09 11:35:00,42.73,42.78,42.69,42.73,67043.0,32.5832,32.6213,32.5527,32.5832,67043.0
2016-09-09 11:40:00,42.73,42.74,42.6,42.6,117829.0,32.5832,32.5908,32.484,32.484,117829.0
2016-09-09 11:45:00,42.61,42.66,42.54,42.63,98983.0,32.4917,32.5298,32.4383,32.5069,98983.0
2016-09-09 11:50:00,42.63,42.65,42.52,42.54,70919.0,32.5069,32.5222,32.423,32.4383,70919.0
2016-09-09 11:55:00,42.54,42.54,42.48,42.51,78880.0,32.4383,32.4383,32.3925,32.4154,78880.0
2016-09-09 12:00:00,42.5,42.66,42.49,42.62,59321.0,32.4078,32.5298,32.4002,32.4993,59321.0
2016-09-09 12:05:00,42.63,42.63,42.52,42.6,55434.0,32.5069,32.5069,32.423,32.484,55434.0
2016-09-09 12:10:00,42.6,42.63,42.54,42.54,64936.0,32.484,32.5069,32.4383,32.4383,64936.0
2016-09-09 12:15:00,42.54,42.56,42.46,42.51,140306.0,32.4383,32.4535,32.3773,32.4154,140306.0
2016-09-09 12:20:00,42.51,42.53,42.47,42.52,263483.0,32.4154,32.4307,32.3849,32.423,263483.0
2016-09-09 12:25:00,42.51,42.53,42.49,42.51,52619.0,32.4154,32.4307,32.4002,32.4154,52619.0
2016-09-09 12:30:00,42.5,42.52,42.46,42.48,56085.0,32.4078,32.423,32.3773,32.3925,56085.0
2016-09-09 12:35:00,42.49,42.54,42.43,42.44,116437.0,32.4002,32.4383,32.3544,32.362,116437.0
2016-09-09 12:40:00,42.44,42.53,42.43,42.53,49445.0,32.362,32.4307,32.3544,32.4307,49445.0
2016-09-09 12:45:00,42.53,42.61,42.52,42.59,40604.0,32.4307,32.4917,32.423,32.4764,40604.0
2016-09-09 12:50:00,42.6,42.61,42.49,42.52,55790.0,32.484,32.4917,32.4002,32.423,55790.0
2016-09-09 12:55:00,42.52,42.61,42.49,42.61,62741.0,32.423,32.4917,32.4002,32.4917,62741.0
2016-09-09 13:00:00,42.61,42.61,42.53,42.54,37782.0,32.4917,32.4917,32.4307,32.4383,37782.0
2016-09-09 13:05:00,42.53,42.53,42.47,42.48,64550.0,32.4307,32.4307,32.3849,32.3925,64550.0
2016-09-09 13:10:00,42.48,42.51,42.38,42.4,105041.0,32.3925,32.4154,32.3163,32.3315,105041.0
2016-09-09 13:15:00,42.41,42.48,42.4,42.48,32235.0,32.3391,32.3925,32.3315,32.3925,32235.0
2016-09-09 13:20:00,42.48,42.5,42.46,42.48,50656.0,32.3925,32.4078,32.3773,32.3925,50656.0
2016-09-09 13:25:00,42.48,42.53,42.47,42.52,46872.0,32.3925,32.4307,32.3849,32.423,46872.0
2016-09-09 13:30:00,42.52,42.53,42.42,42.43,62717.0,32.423,32.4307,32.3468,32.3544,62717.0
2016-09-09 13:35:00,42.43,42.43,42.38,42.39,39518.0,32.3544,32.3544,32.3163,32.3239,39518.0
2016-09-09 13:40:00,42.39,42.43,42.37,42.42,79462.0,32.3239,32.3544,32.3086,32.3468,79462.0
2016-09-09 13:45:00,42.42,42.44,42.39,42.42,84558.0,32.3468,32.362,32.3239,32.3468,84558.0
2016-09-09 13:50:00,42.41,42.46,42.39,42.42,92060.0,32.3391,32.3773,32.3239,32.3468,92060.0
2016-09-09 13:55:00,42.43,42.49,42.41,42.49,49620.0,32.3544,32.4002,32.3391,32.4002,49620.0
2016-09-09 14:00:00,42.48,42.49,42.26,42.32,194612.0,32.3925,32.4002,32.2248,32.2705,194612.0
2016-09-09 14:05:00,42.32,42.37,42.29,42.31,75516.0,32.2705,32.3086,32.2476,32.2629,75516.0
2016-09-09 14:10:00,42.32,42.35,42.28,42.29,86848.0,32.2705,32.2934,32.24,32.2476,86848.0
2016-09-09 14:15:00,42.29,42.35,42.29,42.34,67838.0,32.2476,32.2934,32.2476,32.2858,67838.0
2016-09-09 14:20:00,42.33,42.43,42.33,42.42,80007.0,32.2781,32.3544,32.2781,32.3468,80007.0
2016-09-09 14:25:00,42.43,42.48,42.36,42.38,129334.0,32.3544,32.3925,32.301,32.3163,129334.0
2016-09-09 14:30:00,42.38,42.43,42.35,42.42,60778.0,32.3163,32.3544,32.2934,32.3468,60778.0
2016-09-09 14:35:00,42.42,42.51,42.42,42.5,72510.0,32.3468,32.4154,32.3468,32.4078,72510.0
2016-09-09 14:40:00,42.5,42.52,42.42,42.44,73942.0,32.4078,32.423,32.3468,32.362,73942.0
2016-09-09 14:45:00,42.43,42.44,42.37,42.4,69120.0,32.3544,32.362,32.3086,32.3315,69120.0
2016-09-09 14:50:00,42.4,42.45,42.4,42.41,58892.0,32.3315,32.3696,32.3315,32.3391,58892.0
2016-09-09 14:55:00,42.41,42.51,42.41,42.47,68941.0,32.3391,32.4154,32.3391,32.3849,68941.0
2016-09-09 15:00:00,42.47,42.54,42.43,42.43,100209.0,32.3849,32.4383,32.3544,32.3544,100209.0
2016-09-09 15:05:00,42.43,42.45,42.39,42.44,75847.0,32.3544,32.3696,32.3239,32.362,75847.0
2016-09-09 15:10:00,42.45,42.45,42.35,42.37,123114.0,32.3696,32.3696,32.2934,32.3086,123114.0
2016-09-09 15:15:00,42.37,42.5,42.37,42.45,109102.0,32.3086,32.4078,32.3086,32.3696,109102.0
2016-09-09 15:20:00,42.45,42.45,42.35,42.4,105674.0,32.3696,32.3696,32.2934,32.3315,105674.0
2016-09-09 15:25:00,42.41,42.5,42.4,42.47,100990.0,32.3391,32.4078,32.3315,32.3849,100990.0
2016-09-09 15:30:00,42.47,42.53,42.46,42.5,119155.0,32.3849,32.4307,32.3773,32.4078,119155.0
2016-09-09 15:35:00,42.5,42.5,42.39,42.42,192911.0,32.4078,32.4078,32.3239,32.3468,192911.0
2016-09-09 15:40:00,42.42,42.44,42.3,42.31,208999.0,32.3468,32.362,32.2553,32.2629,208999.0
2016-09-09 15:45:00,42.31,42.33,42.27,42.31,238809.0,32.2629,32.2781,32.2324,32.2629,238809.0
2016-09-09 15:50:00,42.3,42.36,42.3,42.36,340738.0,32.2553,32.301,32.2553,32.301,340738.0
2016-09-09 15:55:00,42.35,42.35,42.22,42.25,737743.0,32.2934,32.2934,32.1943,32.2171,737743.0
2016-09-12 09:30:00,41.97,41.97,41.56,41.79,261043.0,32.0036,32.0036,31.691,31.8664,261043.0
2016-09-12 09:35:00,41.78,41.94,41.75,41.87,150830.0,31.8588,31.9808,31.8359,31.9274,150830.0
2016-09-12 09:40:00,41.87,41.97,41.78,41.82,128057.0,31.9274,32.0036,31.8588,31.8893,128057.0
2016-09-12 09:45:00,41.83,41.83,41.64,41.75,141433.0,31.8969,31.8969,31.752,31.8359,141433.0
2016-09-12 09:50:00,41.74,41.91,41.71,41.91,109913.0,31.8282,31.9579,31.8054,31.9579,109913.0
2016-09-12 09:55:00,41.91,42.25,41.89,42.22,195131.0,31.9579,32.2171,31.9426,32.1943,195131.0
2016-09-12 10:00:00,42.22,42.42,42.22,42.31,186034.0,32.1943,32.3468,32.1943,32.2629,186034.0
2016-09-12 10:05:00,42.31,42.43,42.25,42.29,133687.0,32.2629,32.3544,32.2171,32.2476,133687.0
2016-09-12 10:10:00,42.29,42.3,42.19,42.27,85922.0,32.2476,32.2553,32.1714,32.2324,85922.0
2016-09-12 10:15:00,42.27,42.37,42.18,42.34,125282.0,32.2324,32.3086,32.1638,32.2858,125282.0
2016-09-12 10:20:00,42.34,42.52,42.3,42.52,89387.0,32.2858,32.423,32.2553,32.423,89387.0
2016-09-12 10:25:00,42.52,42.67,42.52,42.66,200903.0,32.423,32.5374,32.423,32.5298,200903.0
2016-09-12 10:30:00,42.68,42.78,42.68,42.75,149549.0,32.545,32.6213,32.545,32.5984,149549.0
2016-09-12 10:35:00,42.76,42.77,42.54,42.56,109974.0,32.606,32.6137,32.4383,32.4535,109974.0
2016-09-12 10:40:00,42.56,42.72,42.56,42.7,68426.0,32.4535,32.5755,32.4535,32.5603,68426.0
2016-09-12 10:45:00,42.71,42.76,42.59,42.64,96105.0,32.5679,32.606,32.4764,32.5145,96105.0
2016-09-12 10:50:00,42.64,42.76,42.62,42.75,79864.0,32.5145,32.606,32.4993,32.5984,79864.0
2016-09-12 10:55:00,42.75,42.87,42.74,42.84,87444.0,32.5984,32.6899,32.5908,32.667,87444.0
2016-09-12 11:00:00,42.85,42.92,42.84,42.88,125629.0,32.6747,32.728,32.667,32.6975,125629.0
2016-09-12 11:05:00,42.87,42.87,42.71,42.74,79955.0,32.6899,32.6899,32.5679,32.5908,79955.0
2016-09-12 11:10:00,42.73,42.8,42.67,42.8,63390.0,32.5832,32.6365,32.5374,32.6365,63390.0
2016-09-12 11:15:00,42.79,42.82,42.72,42.8,76704.0,32.6289,32.6518,32.5755,32.6365,76704.0
2016-09-12 11:20:00,42.8,42.98,42.78,42.98,98330.0,32.6365,32.7738,32.6213,32.7738,98330.0
2016-09-12 11:25:00,42.98,43.0,42.95,42.95,125366.0,32.7738,32.789,32.7509,32.7509,125366.0
2016-09-12 11:30:00,42.95,42.95,42.79,42.9,103761.0,32.7509,32.7509,32.6289,32.7128,103761.0
2016-09-12 11:35:00,42.9,42.97,42.89,42.93,144393.0,32.7128,32.7662,32.7052,32.7357,144393.0
2016-09-12 11:40:00,42.93,42.98,42.91,42.97,88554.0,32.7357,32.7738,32.7204,32.7662,88554.0
2016-09-12 11:45:00,42.98,43.04,42.97,43.02,140694.0,32.7738,32.8195,32.7662,32.8043,140694.0
2016-09-12 11:50:00,43.02,43.13,43.01,43.12,119942.0,32.8043,32.8882,32.7967,32.8805,119942.0
2016-09-12 11:55:00,43.12,43.13,43.07,43.11,172860.0,32.8805,32.8882,32.8424,32.8729,172860.0
2016-09-12 12:00:00,43.12,43.12,42.84,42.86,178546.0,32.8805,32.8805,32.667,32.6823,178546.0
2016-09-12 12:05:00,42.85,42.86,42.73,42.8,80558.0,32.6747,32.6823,32.5832,32.6365,80558.0
2016-09-12 12:10:00,42.8,42.83,42.71,42.73,122022.0,32.6365,32.6594,32.5679,32.5832,122022.0
2016-09-12 12:15:00,42.73,42.74,42.56,42.59,110122.0,32.5832,32.5908,32.4535,32.4764,110122.0
2016-09-12 12:20:00,42.59,42.69,42.54,42.55,135594.0,32.4764,32.5527,32.4383,32.4459,135594.0
2016-09-12 12:25:00,42.54,42.69,42.47,42.68,166479.0,32.4383,32.5527,32.3849,32.545,166479.0
2016-09-12 12:30:00,42.69,42.81,42.66,42.77,52194.0,32.5527,32.6442,32.5298,32.6137,52194.0
2016-09-12 12:35:00,42.78,42.85,42.77,42.83,37556.0,32.6213,32.6747,32.6137,32.6594,37556.0
2016-09-12 12:40:00,42.84,42.85,42.69,42.69,72573.0,32.667,32.6747,32.5527,32.5527,72573.0
2016-09-12 12:45:00,42.7,42.71,42.63,42.65,62052.0,32.5603,32.5679,32.5069,32.5222,62052.0
2016-09-12 12:50:00,42.65,42.8,42.64,42.75,68071.0,32.5222,32.6365,32.5145,32.5984,68071.0
2016-09-12 12:55:00,42.76,42.78,42.66,42.67,85252.0,32.606,32.6213,32.5298,32.5374,85252.0
2016-09-12 13:00:00,42.68,42.71,42.66,42.67,83148.0,32.545,32.5679,32.5298,32.5374,83148.0
2016-09-12 13:05:00,42.67,42.75,42.66,42.73,130437.0,32.5374,32.5984,32.5298,32.5832,130437.0
2016-09-12 13:10:00,42.72,42.73,42.66,42.66,66580.0,32.5755,32.5832,32.5298,32.5298,66580.0
2016-09-12 13:15:00,42.67,42.94,42.62,42.64,234867.0,32.5374,32.7433,32.4993,32.5145,234867.0
2016-09-12 13:20:00,42.63,42.74,42.49,42.52,72815.0,32.5069,32.5908,32.4002,32.423,72815.0
2016-09-12 13:25:00,42.52,42.62,42.47,42.51,61445.0,32.423,32.4993,32.3849,32.4154,61445.0
2016-09-12 13:30:00,42.52,42.57,42.47,42.52,56362.0,32.423,32.4612,32.3849,32.423,56362.0
2016-09-12 13:35:00,42.52,42.55,42.42,42.53,118465.0,32.423,32.4459,32.3468,32.4307,118465.0
2016-09-12 13:40:00,42.53,42.55,42.42,42.52,66839.0,32.4307,32.4459,32.3468,32.423,66839.0
2016-09-12 13:45:00,42.53,42.69,42.53,42.68,72491.0,32.4307,32.5527,32.4307,32.545,72491.0
2016-09-12 13:50:00,42.68,42.68,42.57,42.59,185655.0,32.545,32.545,32.4612,32.4764,185655.0
2016-09-12 13:55:00,42.59,42.73,42.57,42.68,61144.0,32.4764,32.5832,32.4612,32.545,61144.0
2016-09-12 14:00:00,42.68,42.79,42.64,42.75,193813.0,32.545,32.6289,32.5145,32.5984,193813.0
2016-09-12 14:05:00,42.75,42.77,42.69,42.73,156748.0,32.5984,32.6137,32.5527,32.5832,156748.0
2016-09-12 14:10:00,42.74,42.81,42.66,42.8,79280.0,32.5908,32.6442,32.5298,32.6365,79280.0
2016-09-12 14:15:00,42.8,42.94,42.8,42.93,110426.0,32.6365,32.7433,32.6365,32.7357,110426.0
2016-09-12 14:20:00,42.93,42.95,42.91,42.95,104901.0,32.7357,32.7509,32.7204,32.7509,104901.0
2016-09-12 14:25:00,42.94,43.02,42.91,42.92,99533.0,32.7433,32.8043,32.7204,32.728,99533.0
2016-09-12 14:30:00,42.91,42.92,42.9,42.91,82067.0,32.7204,32.728,32.7128,32.7204,82067.0
2016-09-12 14:35:00,42.92,43.11,42.91,43.09,95237.0,32.728,32.8729,32.7204,32.8577,95237.0
2016-09-12 14:40:00,43.09,43.09,43.03,43.04,87376.0,32.8577,32.8577,32.8119,32.8195,87376.0
2016-09-12 14:45:00,43.04,43.05,42.92,42.92,59552.0,32.8195,32.8272,32.728,32.728,59552.0
2016-09-12 14:50:00,42.92,42.95,42.84,42.88,78441.0,32.728,32.7509,32.667,32.6975,78441.0
2016-09-12 14:55:00,42.88,42.97,42.87,42.95,54421.0,32.6975,32.7662,32.6899,32.7509,54421.0
2016-09-12 15:00:00,42.95,43.05,42.95,43.03,71370.0,32.7509,32.8272,32.7509,32.8119,71370.0
2016-09-12 15:05:00,43.03,43.05,42.92,42.98,98746.0,32.8119,32.8272,32.728,32.7738,98746.0
2016-09-12 15:10:00,42.99,43.01,42.94,42.96,71286.0,32.7814,32.7967,32.7433,32.7585,71286.0
2016-09-12 15:15:00,42.95,42.96,42.82,42.83,92212.0,32.7509,32.7585,32.6518,32.6594,92212.0
2016-09-12 15:20:00,42.84,42.9,42.83,42.88,119656.0,32.667,32.7128,32.6594,32.6975,119656.0
2016-09-12 15:25:00,42.89,42.9,42.78,42.78,91507.0,32.7052,32.7128,32.6213,32.6213,91507.0
2016-09-12 15:30:00,42.78,42.82,42.74,42.75,130412.0,32.6213,32.6518,32.5908,32.5984,130412.0
2016-09-12 15:35:00,42.75,42.78,42.72,42.75,96019.0,32.5984,32.6213,32.5755,32.5984,96019.0
2016-09-12 15:40:00,42.75,42.87,42.72,42.76,155863.0,32.5984,32.6899,32.5755,32.606,155863.0
2016-09-12 15:45:00,42.76,42.78,42.63,42.65,136593.0,32.606,32.6213,32.5069,32.5222,136593.0
2016-09-12 15:50:00,42.66,42.68,42.62,42.65,210943.0,32.5298,32.545,32.4993,32.5222,210943.0
2016-09-12 15:55:00,42.66,42.75,42.64,42.67,325068.0,32.5298,32.5984,32.5145,32.5374,325068.0
2016-09-13 09:30:00,41.92,42.02,41.59,41.68,405130.0,31.9655,32.0418,31.7139,31.7825,405130.0
2016-09-13 09:35:00,41.69,41.94,41.64,41.87,220341.0,31.7901,31.9808,31.752,31.9274,220341.0
2016-09-13 09:40:00,41.87,41.9,41.5,41.5,182028.0,31.9274,31.9503,31.6452,31.6452,182028.0
2016-09-13 09:45:00,41.51,41.61,41.23,41.23,347133.0,31.6529,31.7291,31.4394,31.4394,347133.0
2016-09-13 09:50:00,41.23,41.4,41.22,41.37,190885.0,31.4394,31.569,31.4317,31.5461,190885.0
2016-09-13 09:55:00,41.38,41.38,41.21,41.21,213973.0,31.5537,31.5537,31.4241,31.4241,213973.0
2016-09-13 10:00:00,41.22,41.24,40.98,41.04,221114.0,31.4317,31.447,31.2487,31.2945,221114.0
2016-09-13 10:05:00,41.05,41.2,41.04,41.1,254581.0,31.3021,31.4165,31.2945,31.3402,254581.0
2016-09-13 10:10:00,41.09,41.1,40.77,40.9,274930.0,31.3326,31.3402,31.0886,31.1877,274930.0
2016-09-13 10:15:00,40.91,41.08,40.87,40.91,156372.0,31.1953,31.325,31.1648,31.1953,156372.0
2016-09-13 10:20:00,40.92,40.94,40.78,40.81,214733.0,31.203,31.2182,31.0962,31.1191,214733.0
2016-09-13 10:25:00,40.8,40.92,40.75,40.87,205830.0,31.1115,31.203,31.0733,31.1648,205830.0
2016-09-13 10:30:00,40.86,40.91,40.7,40.8,140493.0,31.1572,31.1953,31.0352,31.1115,140493.0
2016-09-13 10:35:00,40.8,40.85,40.75,40.84,147778.0,31.1115,31.1496,31.0733,31.142,147778.0
2016-09-13 10:40:00,40.85,40.96,40.81,40.96,144502.0,31.1496,31.2335,31.1191,31.2335,144502.0
2016-09-13 10:45:00,40.96,41.08,40.93,41.06,333318.0,31.2335,31.325,31.2106,31.3097,333318.0
2016-09-13 10:50:00,41.06,41.07,40.98,41.06,212204.0,31.3097,31.3174,31.2487,31.3097,212204.0
2016-09-13 10:55:00,41.05,41.05,40.9,40.91,124915.0,31.3021,31.3021,31.1877,31.1953,124915.0
2016-09-13 11:00:00,40.91,40.94,40.86,40.87,166633.0,31.1953,31.2182,31.1572,31.1648,166633.0
2016-09-13 11:05:00,40.88,40.9,40.77,40.78,194254.0,31.1725,31.1877,31.0886,31.0962,194254.0
2016-09-13 11:10:00,40.78,40.79,40.67,40.73,167619.0,31.0962,31.1038,31.0123,31.0581,167619.0
2016-09-13 11:15:00,40.73,40.95,40.69,40.91,202640.0,31.0581,31.2258,31.0276,31.1953,202640.0
2016-09-13 11:20:00,40.91,41.01,40.89,41.01,122537.0,31.1953,31.2716,31.1801,31.2716,122537.0
2016-09-13 11:25:00,41.0,41.05,40.85,40.86,96150.0,31.264,31.3021,31.1496,31.1572,96150.0
2016-09-13 11:30:00,40.85,40.94,40.79,40.82,120075.0,31.1496,31.2182,31.1038,31.1267,120075.0
2016-09-13 11:35:00,40.82,40.89,40.8,40.83,60514.0,31.1267,31.1801,31.1115,31.1343,60514.0
2016-09-13 11:40:00,40.83,40.88,40.78,40.85,70724.0,31.1343,31.1725,31.0962,31.1496,70724.0
2016-09-13 11:45:00,40.85,40.85,40.73,40.82,104270.0,31.1496,31.1496,31.0581,31.1267,104270.0
2016-09-13 11:50:00,40.83,40.91,40.79,40.86,71411.0,31.1343,31.1953,31.1038,31.1572,71411.0
2016-09-13 11:55:00,40.86,40.94,40.8,40.93,60707.0,31.1572,31.2182,31.1115,31.2106,60707.0
2016-09-13 12:00:00,40.92,41.04,40.92,40.98,237552.0,31.203,31.2945,31.203,31.2487,237552.0
2016-09-13 12:05:00,40.98,41.11,40.97,41.07,131474.0,31.2487,31.3479,31.2411,31.3174,131474.0
2016-09-13 12:10:00,41.07,41.27,41.06,41.27,102424.0,31.3174,31.4699,31.3097,31.4699,102424.0
2016-09-13 12:15:00,41.26,41.27,41.17,41.18,124373.0,31.4622,31.4699,31.3936,31.4012,124373.0
2016-09-13 12:20:00,41.18,41.21,41.08,41.16,97733.0,31.4012,31.4241,31.325,31.386,97733.0
2016-09-13 12:25:00,41.16,41.16,41.03,41.08,75220.0,31.386,31.386,31.2868,31.325,75220.0
2016-09-13 12:30:00,41.09,41.21,41.07,41.17,72779.0,31.3326,31.4241,31.3174,31.3936,72779.0
2016-09-13 12:35:00,41.18,41.21,41.1,41.17,53497.0,31.4012,31.4241,31.3402,31.3936,53497.0
2016-09-13 12:40:00,41.17,41.2,41.09,41.2,57186.0,31.3936,31.4165,31.3326,31.4165,57186.0
2016-09-13 12:45:00,41.19,41.2,41.16,41.19,36109.0,31.4089,31.4165,31.386,31.4089,36109.0
2016-09-13 12:50:00,41.18,41.18,41.06,41.09,116305.0,31.4012,31.4012,31.3097,31.3326,116305.0
2016-09-13 12:55:00,41.08,41.08,41.0,41.08,85031.0,31.325,31.325,31.264,31.325,85031.0
2016-09-13 13:00:00,41.07,41.1,40.96,40.99,172333.0,31.3174,31.3402,31.2335,31.2563,172333.0
2016-09-13 13:05:00,41.0,41.14,40.98,41.06,70027.0,31.264,31.3707,31.2487,31.3097,70027.0
2016-09-13 13:10:00,41.05,41.09,40.98,41.04,117092.0,31.3021,31.3326,31.2487,31.2945,117092.0
2016-09-13 13:15:00,41.04,41.28,41.04,41.27,103563.0,31.2945,31.4775,31.2945,31.4699,103563.0
2016-09-13 13:20:00,41.27,41.34,41.17,41.17,93904.0,31.4699,31.5232,31.3936,31.3936,93904.0
2016-09-13 13:25:00,41.18,41.3,41.15,41.27,54220.0,31.4012,31.4927,31.3784,31.4699,54220.0
2016-09-13 13:30:00,41.28,41.4,41.16,41.17,85361.0,31.4775,31.569,31.386,31.3936,85361.0
2016-09-13 13:35:00,41.17,41.29,41.16,41.28,151659.0,31.3936,31.4851,31.386,31.4775,151659.0
2016-09-13 13:40:00,41.28,41.3,41.17,41.22,92549.0,31.4775,31.4927,31.3936,31.4317,92549.0
2016-09-13 13:45:00,41.22,41.28,41.16,41.18,69658.0,31.4317,31.4775,31.386,31.4012,69658.0
2016-09-13 13:50:00,41.19,41.2,41.04,41.05,62536.0,31.4089,31.4165,31.2945,31.3021,62536.0
2016-09-13 13:55:00,41.05,41.06,40.97,41.02,58522.0,31.3021,31.3097,31.2411,31.2792,58522.0
2016-09-13 14:00:00,41.01,41.01,40.92,40.96,78056.0,31.2716,31.2716,31.203,31.2335,78056.0
2016-09-13 14:05:00,40.95,41.02,40.91,40.97,42485.0,31.2258,31.2792,31.1953,31.2411,42485.0
2016-09-13 14:10:00,40.97,40.97,40.9,40.96,49486.0,31.2411,31.2411,31.1877,31.2335,49486.0
2016-09-13 14:15:00,40.95,40.96,40.85,40.93,67269.0,31.2258,31.2335,31.1496,31.2106,67269.0
2016-09-13 14:20:00,40.93,40.97,40.85,40.9,65545.0,31.2106,31.2411,31.1496,31.1877,65545.0
2016-09-13 14:25:00,40.91,40.97,40.83,40.86,59059.0,31.1953,31.2411,31.1343,31.1572,59059.0
2016-09-13 14:30:00,40.86,40.89,40.8,40.85,65911.0,31.1572,31.1801,31.1115,31.1496,65911.0
2016-09-13 14:35:00,40.86,40.98,40.86,40.97,79289.0,31.1572,31.2487,31.1572,31.2411,79289.0
2016-09-13 14:40:00,40.97,41.07,40.95,41.07,65251.0,31.2411,31.3174,31.2258,31.3174,65251.0
2016-09-13 14:45:00,41.06,41.07,40.92,40.99,74537.0,31.3097,31.3174,31.203,31.2563,74537.0
2016-09-13 14:50:00,40.99,41.06,40.99,41.01,71639.0,31.2563,31.3097,31.2563,31.2716,71639.0
2016-09-13 14:55:00,41.01,41.03,40.92,40.92,63202.0,31.2716,31.2868,31.203,31.203,63202.0
2016-09-13 15:00:00,40.92,40.95,40.88,40.9,77709.0,31.203,31.2258,31.1725,31.1877,77709.0
2016-09-13 15:05:00,40.91,40.97,40.87,40.97,70107.0,31.1953,31.2411,31.1648,31.2411,70107.0
2016-09-13 15:10:00,40.97,40.99,40.87,40.91,76871.0,31.2411,31.2563,31.1648,31.1953,76871.0
2016-09-13 15:15:00,40.92,41.09,40.91,41.03,89698.0,31.203,31.3326,31.1953,31.2868,89698.0
2016-09-13 15:20:00,41.03,41.1,41.0,41.02,59157.0,31.2868,31.3402,31.264,31.2792,59157.0
2016-09-13 15:25:00,41.02,41.06,40.98,41.04,96360.0,31.2792,31.3097,31.2487,31.2945,96360.0
2016-09-13 15:30:00,41.04,41.13,41.03,41.05,93261.0,31.2945,31.3631,31.2868,31.3021,93261.0
2016-09-13 15:35:00,41.04,41.1,41.02,41.1,100068.0,31.2945,31.3402,31.2792,31.3402,100068.0
2016-09-13 15:40:00,41.09,41.1,40.92,40.96,173562.0,31.3326,31.3402,31.203,31.2335,173562.0
2016-09-13 15:45:00,40.96,41.04,40.91,41.01,184433.0,31.2335,31.2945,31.1953,31.2716,184433.0
2016-09-13 15:50:00,41.01,41.15,41.01,41.14,248544.0,31.2716,31.3784,31.2716,31.3707,248544.0
2016-09-13 15:55:00,41.14,41.14,40.99,41.0,320765.0,31.3707,31.3707,31.2563,31.264,320765.0
2016-09-14 09:30:00,40.86,40.99,40.5,40.7,230109.0,31.1572,31.2563,30.8827,31.0352,230109.0
2016-09-14 09:35:00,40.68,40.77,40.61,40.67,61745.0,31.02,31.0886,30.9666,31.0123,61745.0
2016-09-14 09:40:00,40.68,40.77,40.54,40.66,79709.0,31.02,31.0886,30.9132,31.0047,79709.0
2016-09-14 09:45:00,40.65,40.65,40.47,40.5,147855.0,30.9971,30.9971,30.8598,30.8827,147855.0
2016-09-14 09:50:00,40.51,40.53,40.38,40.47,146938.0,30.8903,30.9056,30.7912,30.8598,146938.0
2016-09-14 09:55:00,40.47,40.73,40.44,40.66,160252.0,30.8598,31.0581,30.837,31.0047,160252.0
2016-09-14 10:00:00,40.64,40.9,40.63,40.77,107049.0,30.9895,31.1877,30.9818,31.0886,107049.0
2016-09-14 10:05:00,40.77,40.96,40.77,40.92,71661.0,31.0886,31.2335,31.0886,31.203,71661.0
2016-09-14 10:10:00,40.92,40.95,40.88,40.89,71798.0,31.203,31.2258,31.1725,31.1801,71798.0
2016-09-14 10:15:00,40.9,40.9,40.79,40.83,80035.0,31.1877,31.1877,31.1038,31.1343,80035.0
2016-09-14 10:20:00,40.83,41.01,40.78,41.0,168521.0,31.1343,31.2716,31.0962,31.264,168521.0
2016-09-14 10:25:00,41.01,41.03,40.86,40.97,90650.0,31.2716,31.2868,31.1572,31.2411,90650.0
2016-09-14 10:30:00,40.99,41.45,40.96,41.45,241351.0,31.2563,31.6071,31.2335,31.6071,241351.0
2016-09-14 10:35:00,41.43,41.44,41.07,41.09,141975.0,31.5919,31.5995,31.3174,31.3326,141975.0
2016-09-14 10:40:00,41.1,41.16,40.85,40.93,122035.0,31.3402,31.386,31.1496,31.2106,122035.0
2016-09-14 10:45:00,40.93,41.04,40.79,40.8,115463.0,31.2106,31.2945,31.1038,31.1115,115463.0
2016-09-14 10:50:00,40.79,40.8,40.57,40.59,151136.0,31.1038,31.1115,30.9361,30.9513,151136.0
2016-09-14 10:55:00,40.61,40.73,40.57,40.64,103126.0,30.9666,31.0581,30.9361,30.9895,103126.0
2016-09-14 11:00:00,40.64,40.78,40.57,40.66,92361.0,30.9895,31.0962,30.9361,31.0047,92361.0
2016-09-14 11:05:00,40.66,40.68,40.37,40.38,159451.0,31.0047,31.02,30.7836,30.7912,159451.0
2016-09-14 11:10:00,40.39,40.47,40.33,40.43,89699.0,30.7988,30.8598,30.7531,30.8293,89699.0
2016-09-14 11:15:00,40.42,40.52,40.42,40.52,104752.0,30.8217,30.898,30.8217,30.898,104752.0
2016-09-14 11:20:00,40.53,40.65,40.5,40.52,76334.0,30.9056,30.9971,30.8827,30.898,76334.0
2016-09-14 11:25:00,40.52,40.62,40.45,40.46,95329.0,30.898,30.9742,30.8446,30.8522,95329.0
2016-09-14 11:30:00,40.45,40.46,40.26,40.27,116256.0,30.8446,30.8522,30.6997,30.7073,116256.0
2016-09-14 11:35:00,40.27,40.35,40.23,40.34,102095.0,30.7073,30.7683,30.6768,30.7607,102095.0
2016-09-14 11:40:00,40.34,40.34,40.2,40.21,80710.0,30.7607,30.7607,30.6539,30.6616,80710.0
2016-09-14 11:45:00,40.21,40.24,40.08,40.09,179959.0,30.6616,30.6844,30.5624,30.5701,179959.0
2016-09-14 11:50:00,40.09,40.24,40.08,40.16,86790.0,30.5701,30.6844,30.5624,30.6234,86790.0
2016-09-14 11:55:00,40.15,40.3,40.15,40.26,108481.0,30.6158,30.7302,30.6158,30.6997,108481.0
2016-09-14 12:00:00,40.27,40.33,40.21,40.28,59689.0,30.7073,30.7531,30.6616,30.7149,59689.0
2016-09-14 12:05:00,40.27,40.34,40.22,40.26,58839.0,30.7073,30.7607,30.6692,30.6997,58839.0
2016-09-14 12:10:00,40.26,40.26,40.18,40.19,61009.0,30.6997,30.6997,30.6387,30.6463,61009.0
2016-09-14 12:15:00,40.19,40.26,40.17,40.19,47103.0,30.6463,30.6997,30.6311,30.6463,47103.0
2016-09-14 12:20:00,40.18,40.24,40.17,40.17,66207.0,30.6387,30.6844,30.6311,30.6311,66207.0
2016-09-14 12:25:00,40.17,40.21,40.15,40.16,55944.0,30.6311,30.6616,30.6158,30.6234,55944.0
2016-09-14 12:30:00,40.16,40.17,40.1,40.1,63914.0,30.6234,30.6311,30.5777,30.5777,63914.0
2016-09-14 12:35:00,40.09,40.13,40.03,40.03,58646.0,30.5701,30.6006,30.5243,30.5243,58646.0
2016-09-14 12:40:00,40.03,40.05,40.0,40.02,79525.0,30.5243,30.5396,30.5014,30.5167,79525.0
2016-09-14 12:45:00,40.02,40.06,39.98,39.98,146848.0,30.5167,30.5472,30.4862,30.4862,146848.0
2016-09-14 12:50:00,39.99,40.05,39.98,40.01,61245.0,30.4938,30.5396,30.4862,30.5091,61245.0
2016-09-14 12:55:00,40.01,40.12,40.0,40.1,45898.0,30.5091,30.5929,30.5014,30.5777,45898.0
2016-09-14 13:00:00,40.1,40.11,40.06,40.07,51959.0,30.5777,30.5853,30.5472,30.5548,51959.0
2016-09-14 13:05:00,40.07,40.14,40.05,40.11,78661.0,30.5548,30.6082,30.5396,30.5853,78661.0
2016-09-14 13:10:00,40.11,40.12,40.02,40.06,44791.0,30.5853,30.5929,30.5167,30.5472,44791.0
2016-09-14 13:15:00,40.06,40.07,40.02,40.03,40770.0,30.5472,30.5548,30.5167,30.5243,40770.0
2016-09-14 13:20:00,40.03,40.09,40.01,40.09,33135.0,30.5243,30.5701,30.5091,30.5701,33135.0
2016-09-14 13:25:00,40.09,40.14,40.08,40.12,90951.0,30.5701,30.6082,30.5624,30.5929,90951.0
2016-09-14 13:30:00,40.12,40.16,40.1,40.16,58175.0,30.5929,30.6234,30.5777,30.6234,58175.0
2016-09-14 13:35:00,40.15,40.15,40.05,40.06,63894.0,30.6158,30.6158,30.5396,30.5472,63894.0
2016-09-14 13:40:00,40.05,40.07,40.01,40.03,47994.0,30.5396,30.5548,30.5091,30.5243,47994.0
2016-09-14 13:45:00,40.03,40.05,39.95,39.97,83917.0,30.5243,30.5396,30.4633,30.4786,83917.0
2016-09-14 13:50:00,39.97,40.0,39.95,39.99,56730.0,30.4786,30.5014,30.4633,30.4938,56730.0
2016-09-14 13:55:00,39.99,40.0,39.94,39.96,52909.0,30.4938,30.5014,30.4557,30.4709,52909.0
2016-09-14 14:00:00,39.95,40.03,39.94,40.0,155646.0,30.4633,30.5243,30.4557,30.5014,155646.0
2016-09-14 14:05:00,40.0,40.03,39.94,39.95,77927.0,30.5014,30.5243,30.4557,30.4633,77927.0
2016-09-14 14:10:00,39.95,39.97,39.88,39.9,265454.0,30.4633,30.4786,30.4099,30.4252,265454.0
2016-09-14 14:15:00,39.9,39.98,39.87,39.97,92525.0,30.4252,30.4862,30.4023,30.4786,92525.0
2016-09-14 14:20:00,39.97,40.05,39.91,39.99,59237.0,30.4786,30.5396,30.4328,30.4938,59237.0
2016-09-14 14:25:00,40.0,40.05,39.93,40.03,62868.0,30.5014,30.5396,30.4481,30.5243,62868.0
2016-09-14 14:30:00,40.02,40.04,39.97,40.01,62897.0,30.5167,30.5319,30.4786,30.5091,62897.0
2016-09-14 14:35:00,40.01,40.02,39.96,39.97,56507.0,30.5091,30.5167,30.4709,30.4786,56507.0
2016-09-14 14:40:00,39.97,40.05,39.94,40.04,54735.0,30.4786,30.5396,30.4557,30.5319,54735.0
2016-09-14 14:45:00,40.04,40.06,39.94,39.98,51701.0,30.5319,30.5472,30.4557,30.4862,51701.0
2016-09-14 14:50:00,39.98,39.99,39.92,39.92,46581.0,30.4862,30.4938,30.4404,30.4404,46581.0
2016-09-14 14:55:00,39.93,40.03,39.92,39.99,57625.0,30.4481,30.5243,30.4404,30.4938,57625.0
2016-09-14 15:00:00,39.99,40.03,39.95,39.99,59942.0,30.4938,30.5243,30.4633,30.4938,59942.0
2016-09-14 15:05:00,39.99,40.01,39.93,39.98,51269.0,30.4938,30.5091,30.4481,30.4862,51269.0
2016-09-14 15:10:00,39.97,39.98,39.91,39.94,86254.0,30.4786,30.4862,30.4328,30.4557,86254.0
2016-09-14 15:15:00,39.94,39.95,39.91,39.93,101151.0,30.4557,30.4633,30.4328,30.4481,101151.0
2016-09-14 15:20:00,39.93,39.97,39.91,39.91,118934.0,30.4481,30.4786,30.4328,30.4328,118934.0
2016-09-14 15:25:00,39.92,39.95,39.91,39.92,132488.0,30.4404,30.4633,30.4328,30.4404,132488.0
2016-09-14 15:30:00,39.92,39.99,39.92,39.95,83811.0,30.4404,30.4938,30.4404,30.4633,83811.0
2016-09-14 15:35:00,39.96,39.98,39.9,39.92,117064.0,30.4709,30.4862,30.4252,30.4404,117064.0
2016-09-14 15:40:00,39.92,39.94,39.91,39.91,138168.0,30.4404,30.4557,30.4328,30.4328,138168.0
2016-09-14 15:45:00,39.91,39.96,39.91,39.93,203380.0,30.4328,30.4709,30.4328,30.4481,203380.0
2016-09-14 15:50:00,39.93,40.0,39.9,39.99,233760.0,30.4481,30.5014,30.4252,30.4938,233760.0
2016-09-14 15:55:00,39.99,39.99,39.91,39.98,404075.0,30.4938,30.4938,30.4328,30.4862,404075.0
2016-09-15 09:30:00,40.17,40.25,40.0,40.17,157680.0,30.6311,30.6921,30.5014,30.6311,157680.0
2016-09-15 09:35:00,40.17,40.18,39.9,39.95,105805.0,30.6311,30.6387,30.4252,30.4633,105805.0
2016-09-15 09:40:00,39.95,40.12,39.88,39.98,141438.0,30.4633,30.5929,30.4099,30.4862,141438.0
2016-09-15 09:45:00,39.98,40.0,39.86,39.99,106475.0,30.4862,30.5014,30.3947,30.4938,106475.0
2016-09-15 09:50:00,39.98,40.18,39.96,40.11,105071.0,30.4862,30.6387,30.4709,30.5853,105071.0
2016-09-15 09:55:00,40.1,40.12,39.99,40.09,73392.0,30.5777,30.5929,30.4938,30.5701,73392.0
2016-09-15 10:00:00,40.09,40.19,40.05,40.12,149104.0,30.5701,30.6463,30.5396,30.5929,149104.0
2016-09-15 10:05:00,40.13,40.34,40.1,40.32,158942.0,30.6006,30.7607,30.5777,30.7454,158942.0
2016-09-15 10:10:00,40.31,40.31,40.16,40.23,145121.0,30.7378,30.7378,30.6234,30.6768,145121.0
2016-09-15 10:15:00,40.22,40.29,40.13,40.16,71428.0,30.6692,30.7226,30.6006,30.6234,71428.0
2016-09-15 10:20:00,40.17,40.18,40.08,40.08,107066.0,30.6311,30.6387,30.5624,30.5624,107066.0
2016-09-15 10:25:00,40.08,40.09,39.93,39.95,177763.0,30.5624,30.5701,30.4481,30.4633,177763.0
2016-09-15 10:30:00,39.96,40.04,39.92,39.97,249640.0,30.4709,30.5319,30.4404,30.4786,249640.0
2016-09-15 10:35:00,39.97,40.0,39.92,39.99,93180.0,30.4786,30.5014,30.4404,30.4938,93180.0
2016-09-15 10:40:00,40.0,40.01,39.82,39.84,117480.0,30.5014,30.5091,30.3642,30.3794,117480.0
2016-09-15 10:45:00,39.84,39.9,39.76,39.9,184474.0,30.3794,30.4252,30.3184,30.4252,184474.0
2016-09-15 10:50:00,39.9,40.02,39.9,39.97,171153.0,30.4252,30.5167,30.4252,30.4786,171153.0
2016-09-15 10:55:00,39.97,40.12,39.97,40.1,123506.0,30.4786,30.5929,30.4786,30.5777,123506.0
2016-09-15 11:00:00,40.11,40.15,40.03,40.04,84265.0,30.5853,30.6158,30.5243,30.5319,84265.0
2016-09-15 11:05:00,40.05,40.07,40.0,40.05,56305.0,30.5396,30.5548,30.5014,30.5396,56305.0
2016-09-15 11:10:00,40.05,40.13,40.05,40.12,48788.0,30.5396,30.6006,30.5396,30.5929,48788.0
2016-09-15 11:15:00,40.12,40.19,40.09,40.1,51964.0,30.5929,30.6463,30.5701,30.5777,51964.0
2016-09-15 11:20:00,40.1,40.2,40.02,40.2,64195.0,30.5777,30.6539,30.5167,30.6539,64195.0
2016-09-15 11:25:00,40.2,40.33,40.19,40.32,117094.0,30.6539,30.7531,30.6463,30.7454,117094.0
2016-09-15 11:30:00,40.31,40.35,40.26,40.33,65656.0,30.7378,30.7683,30.6997,30.7531,65656.0
2016-09-15 11:35:00,40.33,40.35,40.22,40.25,36885.0,30.7531,30.7683,30.6692,30.6921,36885.0
2016-09-15 11:40:00,40.25,40.3,40.24,40.25,42895.0,30.6921,30.7302,30.6844,30.6921,42895.0
2016-09-15 11:45:00,40.25,40.29,40.24,40.25,57087.0,30.6921,30.7226,30.6844,30.6921,57087.0
2016-09-15 11:50:00,40.26,40.37,40.26,40.34,86904.0,30.6997,30.7836,30.6997,30.7607,86904.0
2016-09-15 11:55:00,40.34,40.35,40.26,40.3,36462.0,30.7607,30.7683,30.6997,30.7302,36462.0
2016-09-15 12:00:00,40.29,40.42,40.27,40.38,70899.0,30.7226,30.8217,30.7073,30.7912,70899.0
2016-09-15 12:05:00,40.39,40.48,40.38,40.48,44177.0,30.7988,30.8675,30.7912,30.8675,44177.0
2016-09-15 12:10:00,40.48,40.49,40.37,40.38,20951.0,30.8675,30.8751,30.7836,30.7912,20951.0
2016-09-15 12:15:00,40.37,40.45,40.33,40.44,50618.0,30.7836,30.8446,30.7531,30.837,50618.0
2016-09-15 12:20:00,40.45,40.49,40.43,40.46,32278.0,30.8446,30.8751,30.8293,30.8522,32278.0
2016-09-15 12:25:00,40.46,40.47,40.33,40.34,31198.0,30.8522,30.8598,30.7531,30.7607,31198.0
2016-09-15 12:30:00,40.35,40.35,40.2,40.22,49029.0,30.7683,30.7683,30.6539,30.6692,49029.0
2016-09-15 12:35:00,40.21,40.22,40.16,40.22,33664.0,30.6616,30.6692,30.6234,30.6692,33664.0
2016-09-15 12:40:00,40.22,40.22,40.11,40.15,46078.0,30.6692,30.6692,30.5853,30.6158,46078.0
2016-09-15 12:45:00,40.15,40.19,40.12,40.17,22814.0,30.6158,30.6463,30.5929,30.6311,22814.0
2016-09-15 12:50:00,40.16,40.2,40.14,40.19,20310.0,30.6234,30.6539,30.6082,30.6463,20310.0
2016-09-15 12:55:00,40.18,40.2,40.12,40.13,27077.0,30.6387,30.6539,30.5929,30.6006,27077.0
2016-09-15 13:00:00,40.13,40.23,40.13,40.18,44905.0,30.6006,30.6768,30.6006,30.6387,44905.0
2016-09-15 13:05:00,40.18,40.2,40.13,40.14,35895.0,30.6387,30.6539,30.6006,30.6082,35895.0
2016-09-15 13:10:00,40.14,40.17,40.1,40.15,28809.0,30.6082,30.6311,30.5777,30.6158,28809.0
2016-09-15 13:15:00,40.15,40.29,40.14,40.27,53882.0,30.6158,30.7226,30.6082,30.7073,53882.0
2016-09-15 13:20:00,40.27,40.33,40.26,40.32,21519.0,30.7073,30.7531,30.6997,30.7454,21519.0
2016-09-15 13:25:00,40.32,40.32,40.22,40.26,38798.0,30.7454,30.7454,30.6692,30.6997,38798.0
2016-09-15 13:30:00,40.26,40.29,40.22,40.29,26490.0,30.6997,30.7226,30.6692,30.7226,26490.0
2016-09-15 13:35:00,40.28,40.29,40.25,40.26,17618.0,30.7149,30.7226,30.6921,30.6997,17618.0
2016-09-15 13:40:00,40.26,40.4,40.26,40.4,30880.0,30.6997,30.8065,30.6997,30.8065,30880.0
2016-09-15 13:45:00,40.4,40.42,40.36,40.41,26701.0,30.8065,30.8217,30.7759,30.8141,26701.0
2016-09-15 13:50:00,40.41,40.41,40.31,40.36,59319.0,30.8141,30.8141,30.7378,30.7759,59319.0
2016-09-15 13:55:00,40.35,40.37,40.31,40.37,47496.0,30.7683,30.7836,30.7378,30.7836,47496.0
2016-09-15 14:00:00,40.37,40.38,40.34,40.37,19203.0,30.7836,30.7912,30.7607,30.7836,19203.0
2016-09-15 14:05:00,40.38,40.39,40.34,40.38,35548.0,30.7912,30.7988,30.7607,30.7912,35548.0
2016-09-15 14:10:00,40.39,40.39,40.34,40.38,39623.0,30.7988,30.7988,30.7607,30.7912,39623.0
2016-09-15 14:15:00,40.38,40.41,40.28,40.33,140746.0,30.7912,30.8141,30.7149,30.7531,140746.0
2016-09-15 14:20:00,40.33,40.38,40.32,40.36,50978.0,30.7531,30.7912,30.7454,30.7759,50978.0
2016-09-15 14:25:00,40.36,40.36,40.24,40.24,72946.0,30.7759,30.7759,30.6844,30.6844,72946.0
2016-09-15 14:30:00,40.25,40.26,40.13,40.17,113414.0,30.6921,30.6997,30.6006,30.6311,113414.0
2016-09-15 14:35:00,40.18,40.2,40.14,40.2,50255.0,30.6387,30.6539,30.6082,30.6539,50255.0
2016-09-15 14:40:00,40.2,40.2,40.16,40.19,38860.0,30.6539,30.6539,30.6234,30.6463,38860.0
2016-09-15 14:45:00,40.2,40.21,40.15,40.16,30581.0,30.6539,30.6616,30.6158,30.6234,30581.0
2016-09-15 14:50:00,40.17,40.17,40.09,40.1,46600.0,30.6311,30.6311,30.5701,30.5777,46600.0
2016-09-15 14:55:00,40.11,40.13,40.09,40.13,39874.0,30.5853,30.6006,30.5701,30.6006,39874.0
2016-09-15 15:00:00,40.13,40.17,40.13,40.16,34437.0,30.6006,30.6311,30.6006,30.6234,34437.0
2016-09-15 15:05:00,40.16,40.16,40.01,40.02,95953.0,30.6234,30.6234,30.5091,30.5167,95953.0
2016-09-15 15:10:00,40.02,40.03,39.93,39.98,112138.0,30.5167,30.5243,30.4481,30.4862,112138.0
2016-09-15 15:15:00,39.99,40.01,39.89,39.9,111336.0,30.4938,30.5091,30.4176,30.4252,111336.0
2016-09-15 15:20:00,39.9,39.97,39.89,39.94,50689.0,30.4252,30.4786,30.4176,30.4557,50689.0
2016-09-15 15:25:00,39.94,39.97,39.93,39.96,45793.0,30.4557,30.4786,30.4481,30.4709,45793.0
2016-09-15 15:30:00,39.96,40.0,39.93,39.97,86685.0,30.4709,30.5014,30.4481,30.4786,86685.0
2016-09-15 15:35:00,39.97,40.02,39.95,40.02,106370.0,30.4786,30.5167,30.4633,30.5167,106370.0
2016-09-15 15:40:00,40.01,40.06,39.98,40.05,107436.0,30.5091,30.5472,30.4862,30.5396,107436.0
2016-09-15 15:45:00,40.05,40.07,39.98,40.01,125869.0,30.5396,30.5548,30.4862,30.5091,125869.0
2016-09-15 15:50:00,40.01,40.03,39.95,39.99,163877.0,30.5091,30.5243,30.4633,30.4938,163877.0
2016-09-15 15:55:00,39.98,40.04,39.98,40.02,352706.0,30.4862,30.5319,30.4862,30.5167,352706.0
2016-09-16 09:30:00,39.62,39.74,39.56,39.62,1162049.0,30.2117,30.3032,30.1659,30.2117,1162049.0
2016-09-16 09:35:00,39.61,39.72,39.61,39.64,107810.0,30.204,30.2879,30.204,30.2269,107810.0
2016-09-16 09:40:00,39.64,39.76,39.61,39.73,84594.0,30.2269,30.3184,30.204,30.2956,84594.0
2016-09-16 09:45:00,39.73,39.93,39.71,39.93,139280.0,30.2956,30.4481,30.2803,30.4481,139280.0
2016-09-16 09:50:00,39.92,39.96,39.86,39.91,57402.0,30.4404,30.4709,30.3947,30.4328,57402.0
2016-09-16 09:55:00,39.91,39.98,39.89,39.9,73745.0,30.4328,30.4862,30.4176,30.4252,73745.0
2016-09-16 10:00:00,39.89,39.96,39.81,39.87,161557.0,30.4176,30.4709,30.3566,30.4023,161557.0
2016-09-16 10:05:00,39.86,39.86,39.73,39.78,167713.0,30.3947,30.3947,30.2956,30.3337,167713.0
2016-09-16 10:10:00,39.77,39.8,39.72,39.76,56741.0,30.3261,30.3489,30.2879,30.3184,56741.0
2016-09-16 10:15:00,39.76,39.82,39.73,39.77,84459.0,30.3184,30.3642,30.2956,30.3261,84459.0
2016-09-16 10:20:00,39.77,39.77,39.68,39.71,36946.0,30.3261,30.3261,30.2574,30.2803,36946.0
2016-09-16 10:25:00,39.7,39.76,39.65,39.76,76562.0,30.2727,30.3184,30.2345,30.3184,76562.0
2016-09-16 10:30:00,39.75,39.79,39.71,39.71,70556.0,30.3108,30.3413,30.2803,30.2803,70556.0
2016-09-16 10:35:00,39.71,39.75,39.65,39.74,107407.0,30.2803,30.3108,30.2345,30.3032,107407.0
2016-09-16 10:40:00,39.74,39.87,39.71,39.86,84763.0,30.3032,30.4023,30.2803,30.3947,84763.0
2016-09-16 10:45:00,39.85,39.92,39.82,39.82,50100.0,30.3871,30.4404,30.3642,30.3642,50100.0
2016-09-16 10:50:00,39.82,39.87,39.79,39.81,53392.0,30.3642,30.4023,30.3413,30.3566,53392.0
2016-09-16 10:55:00,39.8,39.81,39.65,39.65,50307.0,30.3489,30.3566,30.2345,30.2345,50307.0
2016-09-16 11:00:00,39.66,39.68,39.62,39.68,92524.0,30.2422,30.2574,30.2117,30.2574,92524.0
2016-09-16 11:05:00,39.67,39.79,39.65,39.72,68258.0,30.2498,30.3413,30.2345,30.2879,68258.0
2016-09-16 11:10:00,39.72,39.75,39.68,39.71,58836.0,30.2879,30.3108,30.2574,30.2803,58836.0
2016-09-16 11:15:00,39.7,39.75,39.64,39.69,74714.0,30.2727,30.3108,30.2269,30.2651,74714.0
2016-09-16 11:20:00,39.69,39.69,39.63,39.66,56187.0,30.2651,30.2651,30.2193,30.2422,56187.0
2016-09-16 11:25:00,39.65,39.65,39.61,39.63,132307.0,30.2345,30.2345,30.204,30.2193,132307.0
2016-09-16 11:30:00,39.63,39.66,39.61,39.64,104328.0,30.2193,30.2422,30.204,30.2269,104328.0
2016-09-16 11:35:00,39.63,39.69,39.61,39.65,63323.0,30.2193,30.2651,30.204,30.2345,63323.0
2016-09-16 11:40:00,39.65,39.67,39.61,39.64,69608.0,30.2345,30.2498,30.204,30.2269,69608.0
2016-09-16 11:45:00,39.64,39.67,39.61,39.61,79585.0,30.2269,30.2498,30.204,30.204,79585.0
2016-09-16 11:50:00,39.62,39.65,39.61,39.62,131313.0,30.2117,30.2345,30.204,30.2117,131313.0
2016-09-16 11:55:00,39.62,39.63,39.61,39.62,113042.0,30.2117,30.2193,30.204,30.2117,113042.0
2016-09-16 12:00:00,39.62,39.64,39.61,39.61,138050.0,30.2117,30.2269,30.204,30.204,138050.0
2016-09-16 12:05:00,39.61,39.65,39.6,39.63,63871.0,30.204,30.2345,30.1964,30.2193,63871.0
2016-09-16 12:10:00,39.62,39.64,39.61,39.62,37741.0,30.2117,30.2269,30.204,30.2117,37741.0
2016-09-16 12:15:00,39.62,39.64,39.61,39.61,39174.0,30.2117,30.2269,30.204,30.204,39174.0
2016-09-16 12:20:00,39.61,39.63,39.61,39.62,60087.0,30.204,30.2193,30.204,30.2117,60087.0
2016-09-16 12:25:00,39.63,39.64,39.61,39.63,53005.0,30.2193,30.2269,30.204,30.2193,53005.0
2016-09-16 12:30:00,39.63,39.64,39.61,39.63,57703.0,30.2193,30.2269,30.204,30.2193,57703.0
2016-09-16 12:35:00,39.63,39.65,39.61,39.62,63904.0,30.2193,30.2345,30.204,30.2117,63904.0
2016-09-16 12:40:00,39.63,39.65,39.61,39.61,94088.0,30.2193,30.2345,30.204,30.204,94088.0
2016-09-16 12:45:00,39.62,39.65,39.57,39.6,146534.0,30.2117,30.2345,30.1735,30.1964,146534.0
2016-09-16 12:50:00,39.61,39.64,39.57,39.63,33990.0,30.204,30.2269,30.1735,30.2193,33990.0
2016-09-16 12:55:00,39.63,39.65,39.61,39.62,24985.0,30.2193,30.2345,30.204,30.2117,24985.0
2016-09-16 13:00:00,39.61,39.65,39.6,39.64,31581.0,30.204,30.2345,30.1964,30.2269,31581.0
2016-09-16 13:05:00,39.63,39.63,39.57,39.58,39925.0,30.2193,30.2193,30.1735,30.1812,39925.0
2016-09-16 13:10:00,39.58,39.61,39.57,39.57,38409.0,30.1812,30.204,30.1735,30.1735,38409.0
2016-09-16 13:15:00,39.57,39.6,39.57,39.58,37630.0,30.1735,30.1964,30.1735,30.1812,37630.0
2016-09-16 13:20:00,39.57,39.6,39.55,39.6,113429.0,30.1735,30.1964,30.1583,30.1964,113429.0
2016-09-16 13:25:00,39.59,39.59,39.57,39.58,48603.0,30.1888,30.1888,30.1735,30.1812,48603.0
2016-09-16 13:30:00,39.57,39.59,39.57,39.57,34170.0,30.1735,30.1888,30.1735,30.1735,34170.0
2016-09-16 13:35:00,39.57,39.59,39.57,39.57,57174.0,30.1735,30.1888,30.1735,30.1735,57174.0
2016-09-16 13:40:00,39.57,39.58,39.57,39.58,81559.0,30.1735,30.1812,30.1735,30.1812,81559.0
2016-09-16 13:45:00,39.58,39.59,39.57,39.58,154097.0,30.1812,30.1888,30.1735,30.1812,154097.0
2016-09-16 13:50:00,39.58,39.6,39.57,39.59,59599.0,30.1812,30.1964,30.1735,30.1888,59599.0
2016-09-16 13:55:00,39.58,39.61,39.57,39.6,41461.0,30.1812,30.204,30.1735,30.1964,41461.0
2016-09-16 14:00:00,39.59,39.59,39.57,39.57,57022.0,30.1888,30.1888,30.1735,30.1735,57022.0
2016-09-16 14:05:00,39.58,39.59,39.57,39.58,91955.0,30.1812,30.1888,30.1735,30.1812,91955.0
2016-09-16 14:10:00,39.58,39.61,39.57,39.58,50905.0,30.1812,30.204,30.1735,30.1812,50905.0
2016-09-16 14:15:00,39.58,39.59,39.5,39.51,128696.0,30.1812,30.1888,30.1202,30.1278,128696.0
2016-09-16 14:20:00,39.51,39.57,39.5,39.5,264427.0,30.1278,30.1735,30.1202,30.1202,264427.0
2016-09-16 14:25:00,39.5,39.6,39.5,39.58,90913.0,30.1202,30.1964,30.1202,30.1812,90913.0
2016-09-16 14:30:00,39.58,39.65,39.57,39.62,79356.0,30.1812,30.2345,30.1735,30.2117,79356.0
2016-09-16 14:35:00,39.62,39.67,39.61,39.66,69214.0,30.2117,30.2498,30.204,30.2422,69214.0
2016-09-16 14:40:00,39.66,39.69,39.64,39.69,43925.0,30.2422,30.2651,30.2269,30.2651,43925.0
2016-09-16 14:45:00,39.69,39.7,39.63,39.65,60239.0,30.2651,30.2727,30.2193,30.2345,60239.0
2016-09-16 14:50:00,39.66,39.66,39.6,39.61,36344.0,30.2422,30.2422,30.1964,30.204,36344.0
2016-09-16 14:55:00,39.61,39.62,39.55,39.57,101636.0,30.204,30.2117,30.1583,30.1735,101636.0
2016-09-16 15:00:00,39.57,39.64,39.57,39.63,53276.0,30.1735,30.2269,30.1735,30.2193,53276.0
2016-09-16 15:05:00,39.63,39.67,39.62,39.66,32542.0,30.2193,30.2498,30.2117,30.2422,32542.0
2016-09-16 15:10:00,39.66,39.7,39.66,39.69,84197.0,30.2422,30.2727,30.2422,30.2651,84197.0
2016-09-16 15:15:00,39.69,39.73,39.66,39.72,51548.0,30.2651,30.2956,30.2422,30.2879,51548.0
2016-09-16 15:20:00,39.73,39.79,39.72,39.78,56897.0,30.2956,30.3413,30.2879,30.3337,56897.0
2016-09-16 15:25:00,39.78,39.78,39.76,39.77,32480.0,30.3337,30.3337,30.3184,30.3261,32480.0
2016-09-16 15:30:00,39.77,39.91,39.76,39.9,114370.0,30.3261,30.4328,30.3184,30.4252,114370.0
2016-09-16 15:35:00,39.9,39.9,39.85,39.89,90663.0,30.4252,30.4252,30.3871,30.4176,90663.0
2016-09-16 15:40:00,39.88,39.92,39.86,39.87,85958.0,30.4099,30.4404,30.3947,30.4023,85958.0
2016-09-16 15:45:00,39.87,39.94,39.87,39.94,165322.0,30.4023,30.4557,30.4023,30.4557,165322.0
2016-09-16 15:50:00,39.93,39.94,39.86,39.91,233949.0,30.4481,30.4557,30.3947,30.4328,233949.0
2016-09-16 15:55:00,39.91,39.92,39.81,39.86,322715.0,30.4328,30.4404,30.3566,30.3947,322715.0
2016-09-19 09:30:00,40.12,40.23,39.97,39.97,190201.0,30.5929,30.6768,30.4786,30.4786,190201.0
2016-09-19 09:35:00,39.99,40.04,39.81,39.98,146981.0,30.4938,30.5319,30.3566,30.4862,146981.0
2016-09-19 09:40:00,39.98,39.98,39.85,39.86,114150.0,30.4862,30.4862,30.3871,30.3947,114150.0
2016-09-19 09:45:00,39.86,40.06,39.85,40.06,56311.0,30.3947,30.5472,30.3871,30.5472,56311.0
2016-09-19 09:50:00,40.06,40.06,39.98,40.02,57644.0,30.5472,30.5472,30.4862,30.5167,57644.0
2016-09-19 09:55:00,40.02,40.09,39.98,40.08,48359.0,30.5167,30.5701,30.4862,30.5624,48359.0
2016-09-19 10:00:00,40.07,40.12,40.02,40.08,81286.0,30.5548,30.5929,30.5167,30.5624,81286.0
2016-09-19 10:05:00,40.07,40.08,40.03,40.07,76948.0,30.5548,30.5624,30.5243,30.5548,76948.0
2016-09-19 10:10:00,40.08,40.1,40.04,40.05,58167.0,30.5624,30.5777,30.5319,30.5396,58167.0
2016-09-19 10:15:00,40.05,40.24,40.04,40.23,71127.0,30.5396,30.6844,30.5319,30.6768,71127.0
2016-09-19 10:20:00,40.23,40.24,40.13,40.16,47246.0,30.6768,30.6844,30.6006,30.6234,47246.0
2016-09-19 10:25:00,40.16,40.17,40.09,40.14,58396.0,30.6234,30.6311,30.5701,30.6082,58396.0
2016-09-19 10:30:00,40.14,40.22,40.13,40.2,41050.0,30.6082,30.6692,30.6006,30.6539,41050.0
2016-09-19 10:35:00,40.2,40.21,40.13,40.13,43618.0,30.6539,30.6616,30.6006,30.6006,43618.0
2016-09-19 10:40:00,40.13,40.14,40.1,40.11,29869.0,30.6006,30.6082,30.5777,30.5853,29869.0
2016-09-19 10:45:00,40.11,40.17,40.04,40.04,38387.0,30.5853,30.6311,30.5319,30.5319,38387.0
2016-09-19 10:50:00,40.05,40.07,39.95,39.95,33474.0,30.5396,30.5548,30.4633,30.4633,33474.0
2016-09-19 10:55:00,39.96,40.04,39.94,39.99,72753.0,30.4709,30.5319,30.4557,30.4938,72753.0
2016-09-19 11:00:00,40.0,40.04,39.99,40.02,35948.0,30.5014,30.5319,30.4938,30.5167,35948.0
2016-09-19 11:05:00,40.02,40.04,39.99,40.02,71465.0,30.5167,30.5319,30.4938,30.5167,71465.0
2016-09-19 11:10:00,40.02,40.05,39.99,40.0,92387.0,30.5167,30.5396,30.4938,30.5014,92387.0
2016-09-19 11:15:00,40.0,40.03,39.99,40.01,53634.0,30.5014,30.5243,30.4938,30.5091,53634.0
2016-09-19 11:20:00,40.01,40.02,39.91,39.91,81849.0,30.5091,30.5167,30.4328,30.4328,81849.0
2016-09-19 11:25:00,39.91,39.96,39.86,39.88,74080.0,30.4328,30.4709,30.3947,30.4099,74080.0
2016-09-19 11:30:00,39.87,39.95,39.85,39.94,56508.0,30.4023,30.4633,30.3871,30.4557,56508.0
2016-09-19 11:35:00,39.94,40.0,39.91,39.92,57633.0,30.4557,30.5014,30.4328,30.4404,57633.0
2016-09-19 11:40:00,39.92,39.92,39.83,39.84,37365.0,30.4404,30.4404,30.3718,30.3794,37365.0
2016-09-19 11:45:00,39.84,39.87,39.83,39.84,53096.0,30.3794,30.4023,30.3718,30.3794,53096.0
2016-09-19 11:50:00,39.84,39.87,39.8,39.84,52169.0,30.3794,30.4023,30.3489,30.3794,52169.0
2016-09-19 11:55:00,39.84,39.9,39.83,39.89,60210.0,30.3794,30.4252,30.3718,30.4176,60210.0
2016-09-19 12:00:00,39.89,39.9,39.85,39.86,22485.0,30.4176,30.4252,30.3871,30.3947,22485.0
2016-09-19 12:05:00,39.86,39.86,39.76,39.77,45901.0,30.3947,30.3947,30.3184,30.3261,45901.0
2016-09-19 12:10:00,39.78,39.78,39.63,39.63,73635.0,30.3337,30.3337,30.2193,30.2193,73635.0
2016-09-19 12:15:00,39.62,39.65,39.55,39.59,73749.0,30.2117,30.2345,30.1583,30.1888,73749.0
2016-09-19 12:20:00,39.59,39.65,39.56,39.62,78492.0,30.1888,30.2345,30.1659,30.2117,78492.0
2016-09-19 12:25:00,39.63,39.7,39.62,39.68,41284.0,30.2193,30.2727,30.2117,30.2574,41284.0
2016-09-19 12:30:00,39.68,39.73,39.66,39.7,22629.0,30.2574,30.2956,30.2422,30.2727,22629.0
2016-09-19 12:35:00,39.7,39.73,39.67,39.72,34948.0,30.2727,30.2956,30.2498,30.2879,34948.0
2016-09-19 12:40:00,39.72,39.74,39.69,39.71,26541.0,30.2879,30.3032,30.2651,30.2803,26541.0
2016-09-19 12:45:00,39.72,39.73,39.66,39.67,21655.0,30.2879,30.2956,30.2422,30.2498,21655.0
2016-09-19 12:50:00,39.68,39.73,39.67,39.69,26093.0,30.2574,30.2956,30.2498,30.2651,26093.0
2016-09-19 12:55:00,39.69,39.71,39.56,39.57,46474.0,30.2651,30.2803,30.1659,30.1735,46474.0
2016-09-19 13:00:00,39.57,39.61,39.56,39.58,58692.0,30.1735,30.204,30.1659,30.1812,58692.0
2016-09-19 13:05:00,39.57,39.62,39.55,39.57,69563.0,30.1735,30.2117,30.1583,30.1735,69563.0
2016-09-19 13:10:00,39.57,39.59,39.55,39.57,37278.0,30.1735,30.1888,30.1583,30.1735,37278.0
2016-09-19 13:15:00,39.57,39.61,39.52,39.54,41504.0,30.1735,30.204,30.1354,30.1507,41504.0
2016-09-19 13:20:00,39.55,39.56,39.52,39.53,25752.0,30.1583,30.1659,30.1354,30.143,25752.0
2016-09-19 13:25:00,39.52,39.54,39.51,39.53,32645.0,30.1354,30.1507,30.1278,30.143,32645.0
2016-09-19 13:30:00,39.52,39.54,39.41,39.42,156568.0,30.1354,30.1507,30.0515,30.0592,156568.0
2016-09-19 13:35:00,39.41,39.41,39.33,39.38,52829.0,30.0515,30.0515,29.9905,30.0287,52829.0
2016-09-19 13:40:00,39.38,39.46,39.38,39.44,47085.0,30.0287,30.0897,30.0287,30.0744,47085.0
2016-09-19 13:45:00,39.44,39.52,39.43,39.5,73057.0,30.0744,30.1354,30.0668,30.1202,73057.0
2016-09-19 13:50:00,39.51,39.55,39.49,39.54,72393.0,30.1278,30.1583,30.1125,30.1507,72393.0
2016-09-19 13:55:00,39.54,39.56,39.51,39.56,31162.0,30.1507,30.1659,30.1278,30.1659,31162.0
2016-09-19 14:00:00,39.55,39.56,39.52,39.54,34813.0,30.1583,30.1659,30.1354,30.1507,34813.0
2016-09-19 14:05:00,39.54,39.54,39.5,39.53,23518.0,30.1507,30.1507,30.1202,30.143,23518.0
2016-09-19 14:10:00,39.53,39.56,39.51,39.54,41407.0,30.143,30.1659,30.1278,30.1507,41407.0
2016-09-19 14:15:00,39.54,39.55,39.52,39.52,32559.0,30.1507,30.1583,30.1354,30.1354,32559.0
2016-09-19 14:20:00,39.52,39.53,39.5,39.52,28337.0,30.1354,30.143,30.1202,30.1354,28337.0
2016-09-19 14:25:00,39.51,39.52,39.48,39.52,35609.0,30.1278,30.1354,30.1049,30.1354,35609.0
2016-09-19 14:30:00,39.52,39.55,39.51,39.51,37368.0,30.1354,30.1583,30.1278,30.1278,37368.0
2016-09-19 14:35:00,39.51,39.54,39.5,39.5,30506.0,30.1278,30.1507,30.1202,30.1202,30506.0
2016-09-19 14:40:00,39.5,39.51,39.47,39.48,29527.0,30.1202,30.1278,30.0973,30.1049,29527.0
2016-09-19 14:45:00,39.48,39.6,39.47,39.55,59096.0,30.1049,30.1964,30.0973,30.1583,59096.0
2016-09-19 14:50:00,39.55,39.57,39.52,39.52,31369.0,30.1583,30.1735,30.1354,30.1354,31369.0
2016-09-19 14:55:00,39.53,39.54,39.51,39.54,28899.0,30.143,30.1507,30.1278,30.1507,28899.0
2016-09-19 15:00:00,39.54,39.58,39.53,39.56,42969.0,30.1507,30.1812,30.143,30.1659,42969.0
2016-09-19 15:05:00,39.55,39.56,39.49,39.5,47996.0,30.1583,30.1659,30.1125,30.1202,47996.0
2016-09-19 15:10:00,39.49,39.52,39.42,39.43,44027.0,30.1125,30.1354,30.0592,30.0668,44027.0
2016-09-19 15:15:00,39.42,39.42,39.35,39.4,48964.0,30.0592,30.0592,30.0058,30.0439,48964.0
2016-09-19 15:20:00,39.39,39.43,39.38,39.41,39611.0,30.0363,30.0668,30.0287,30.0515,39611.0
2016-09-19 15:25:00,39.41,39.45,39.4,39.4,49201.0,30.0515,30.082,30.0439,30.0439,49201.0
2016-09-19 15:30:00,39.41,39.42,39.34,39.38,86655.0,30.0515,30.0592,29.9982,30.0287,86655.0
2016-09-19 15:35:00,39.39,39.65,39.34,39.38,70228.0,30.0363,30.2345,29.9982,30.0287,70228.0
2016-09-19 15:40:00,39.39,39.41,39.35,39.4,80193.0,30.0363,30.0515,30.0058,30.0439,80193.0
2016-09-19 15:45:00,39.41,39.43,39.37,39.38,79222.0,30.0515,30.0668,30.021,30.0287,79222.0
2016-09-19 15:50:00,39.38,39.4,39.35,39.37,120059.0,30.0287,30.0439,30.0058,30.021,120059.0
2016-09-19 15:55:00,39.37,39.38,39.28,39.29,272464.0,30.021,30.0287,29.9524,29.96,272464.0
2016-09-20 09:30:00,39.33,39.43,39.28,39.34,162816.0,29.9905,30.0668,29.9524,29.9982,162816.0
2016-09-20 09:35:00,39.36,39.38,39.22,39.34,123496.0,30.0134,30.0287,29.9067,29.9982,123496.0
2016-09-20 09:40:00,39.34,39.36,39.27,39.33,105766.0,29.9982,30.0134,29.9448,29.9905,105766.0
2016-09-20 09:45:00,39.32,39.33,39.24,39.25,63827.0,29.9829,29.9905,29.9219,29.9295,63827.0
2016-09-20 09:50:00,39.25,39.47,39.25,39.45,96077.0,29.9295,30.0973,29.9295,30.082,96077.0
2016-09-20 09:55:00,39.44,39.56,39.4,39.51,175469.0,30.0744,30.1659,30.0439,30.1278,175469.0
2016-09-20 10:00:00,39.53,39.62,39.53,39.58,132900.0,30.143,30.2117,30.143,30.1812,132900.0
2016-09-20 10:05:00,39.58,39.65,39.55,39.63,132057.0,30.1812,30.2345,30.1583,30.2193,132057.0
2016-09-20 10:10:00,39.63,39.67,39.58,39.67,127567.0,30.2193,30.2498,30.1812,30.2498,127567.0
2016-09-20 10:15:00,39.66,39.67,39.55,39.56,66788.0,30.2422,30.2498,30.1583,30.1659,66788.0
2016-09-20 10:20:00,39.57,39.57,39.49,39.52,73796.0,30.1735,30.1735,30.1125,30.1354,73796.0
2016-09-20 10:25:00,39.52,39.57,39.46,39.5,66989.0,30.1354,30.1735,30.0897,30.1202,66989.0
2016-09-20 10:30:00,39.49,39.53,39.41,39.41,56158.0,30.1125,30.143,30.0515,30.0515,56158.0
2016-09-20 10:35:00,39.41,39.47,39.38,39.39,60173.0,30.0515,30.0973,30.0287,30.0363,60173.0
2016-09-20 10:40:00,39.38,39.43,39.32,39.34,74864.0,30.0287,30.0668,29.9829,29.9982,74864.0
2016-09-20 10:45:00,39.34,39.38,39.26,39.38,67105.0,29.9982,30.0287,29.9372,30.0287,67105.0
2016-09-20 10:50:00,39.39,39.48,39.36,39.46,56435.0,30.0363,30.1049,30.0134,30.0897,56435.0
2016-09-20 10:55:00,39.45,39.55,39.43,39.5,50143.0,30.082,30.1583,30.0668,30.1202,50143.0
2016-09-20 11:00:00,39.5,39.51,39.42,39.47,38071.0,30.1202,30.1278,30.0592,30.0973,38071.0
2016-09-20 11:05:00,39.47,39.65,39.47,39.63,51511.0,30.0973,30.2345,30.0973,30.2193,51511.0
2016-09-20 11:10:00,39.62,39.73,39.61,39.7,66999.0,30.2117,30.2956,30.204,30.2727,66999.0
2016-09-20 11:15:00,39.71,39.78,39.69,39.78,54552.0,30.2803,30.3337,30.2651,30.3337,54552.0
2016-09-20 11:20:00,39.79,39.81,39.75,39.76,63330.0,30.3413,30.3566,30.3108,30.3184,63330.0
2016-09-20 11:25:00,39.76,39.83,39.74,39.77,71448.0,30.3184,30.3718,30.3032,30.3261,71448.0
2016-09-20 11:30:00,39.78,39.83,39.71,39.75,105102.0,30.3337,30.3718,30.2803,30.3108,105102.0
2016-09-20 11:35:00,39.74,39.75,39.64,39.67,55009.0,30.3032,30.3108,30.2269,30.2498,55009.0
2016-09-20 11:40:00,39.66,39.69,39.62,39.65,54982.0,30.2422,30.2651,30.2117,30.2345,54982.0
2016-09-20 11:45:00,39.65,39.68,39.63,39.65,39320.0,30.2345,30.2574,30.2193,30.2345,39320.0
2016-09-20 11:50:00,39.66,39.69,39.64,39.67,35527.0,30.2422,30.2651,30.2269,30.2498,35527.0
2016-09-20 11:55:00,39.68,39.74,39.64,39.64,51877.0,30.2574,30.3032,30.2269,30.2269,51877.0
2016-09-20 12:00:00,39.64,39.65,39.6,39.65,30680.0,30.2269,30.2345,30.1964,30.2345,30680.0
2016-09-20 12:05:00,39.65,39.65,39.56,39.58,46437.0,30.2345,30.2345,30.1659,30.1812,46437.0
2016-09-20 12:10:00,39.59,39.59,39.47,39.47,35282.0,30.1888,30.1888,30.0973,30.0973,35282.0
2016-09-20 12:15:00,39.47,39.56,39.47,39.56,17886.0,30.0973,30.1659,30.0973,30.1659,17886.0
2016-09-20 12:20:00,39.56,39.58,39.52,39.52,37788.0,30.1659,30.1812,30.1354,30.1354,37788.0
2016-09-20 12:25:00,39.53,39.54,39.46,39.47,23060.0,30.143,30.1507,30.0897,30.0973,23060.0
2016-09-20 12:30:00,39.47,39.48,39.44,39.45,17107.0,30.0973,30.1049,30.0744,30.082,17107.0
2016-09-20 12:35:00,39.44,39.46,39.38,39.42,64383.0,30.0744,30.0897,30.0287,30.0592,64383.0
2016-09-20 12:40:00,39.43,39.48,39.41,39.41,25415.0,30.0668,30.1049,30.0515,30.0515,25415.0
2016-09-20 12:45:00,39.41,39.41,39.3,39.31,54327.0,30.0515,30.0515,29.9677,29.9753,54327.0
2016-09-20 12:50:00,39.32,39.35,39.31,39.31,38870.0,29.9829,30.0058,29.9753,29.9753,38870.0
2016-09-20 12:55:00,39.32,39.34,39.25,39.26,33914.0,29.9829,29.9982,29.9295,29.9372,33914.0
2016-09-20 13:00:00,39.27,39.31,39.22,39.27,58663.0,29.9448,29.9753,29.9067,29.9448,58663.0
2016-09-20 13:05:00,39.27,39.34,39.26,39.33,20777.0,29.9448,29.9982,29.9372,29.9905,20777.0
2016-09-20 13:10:00,39.32,39.35,39.31,39.34,14029.0,29.9829,30.0058,29.9753,29.9982,14029.0
2016-09-20 13:15:00,39.34,39.39,39.32,39.38,22952.0,29.9982,30.0363,29.9829,30.0287,22952.0
2016-09-20 13:20:00,39.38,39.38,39.31,39.34,19123.0,30.0287,30.0287,29.9753,29.9982,19123.0
2016-09-20 13:25:00,39.35,39.39,39.34,39.36,28610.0,30.0058,30.0363,29.9982,30.0134,28610.0
2016-09-20 13:30:00,39.37,39.38,39.3,39.35,21300.0,30.021,30.0287,29.9677,30.0058,21300.0
2016-09-20 13:35:00,39.35,39.37,39.3,39.34,28765.0,30.0058,30.021,29.9677,29.9982,28765.0
2016-09-20 13:40:00,39.33,39.35,39.3,39.35,22233.0,29.9905,30.0058,29.9677,30.0058,22233.0
2016-09-20 13:45:00,39.34,39.36,39.3,39.3,21838.0,29.9982,30.0134,29.9677,29.9677,21838.0
2016-09-20 13:50:00,39.31,39.32,39.26,39.3,32355.0,29.9753,29.9829,29.9372,29.9677,32355.0
2016-09-20 13:55:00,39.29,39.36,39.29,39.34,30689.0,29.96,30.0134,29.96,29.9982,30689.0
2016-09-20 14:00:00,39.34,39.35,39.27,39.31,33819.0,29.9982,30.0058,29.9448,29.9753,33819.0
2016-09-20 14:05:00,39.32,39.32,39.27,39.3,40938.0,29.9829,29.9829,29.9448,29.9677,40938.0
2016-09-20 14:10:00,39.3,39.32,39.29,39.3,25371.0,29.9677,29.9829,29.96,29.9677,25371.0
2016-09-20 14:15:00,39.29,39.3,39.25,39.27,27598.0,29.96,29.9677,29.9295,29.9448,27598.0
2016-09-20 14:20:00,39.28,39.28,39.25,39.25,34537.0,29.9524,29.9524,29.9295,29.9295,34537.0
2016-09-20 14:25:00,39.25,39.32,39.24,39.3,53045.0,29.9295,29.9829,29.9219,29.9677,53045.0
2016-09-20 14:30:00,39.3,39.33,39.29,39.32,15892.0,29.9677,29.9905,29.96,29.9829,15892.0
2016-09-20 14:35:00,39.32,39.32,39.3,39.3,29474.0,29.9829,29.9829,29.9677,29.9677,29474.0
2016-09-20 14:40:00,39.29,39.32,39.26,39.26,36621.0,29.96,29.9829,29.9372,29.9372,36621.0
2016-09-20 14:45:00,39.26,39.27,39.24,39.27,26947.0,29.9372,29.9448,29.9219,29.9448,26947.0
2016-09-20 14:50:00,39.26,39.27,39.24,39.26,24002.0,29.9372,29.9448,29.9219,29.9372,24002.0
2016-09-20 14:55:00,39.26,39.28,39.22,39.25,42814.0,29.9372,29.9524,29.9067,29.9295,42814.0
2016-09-20 15:00:00,39.25,39.26,39.2,39.21,50672.0,29.9295,29.9372,29.8914,29.899,50672.0
2016-09-20 15:05:00,39.21,39.22,39.2,39.21,43128.0,29.899,29.9067,29.8914,29.899,43128.0
2016-09-20 15:10:00,39.22,39.27,39.22,39.27,59468.0,29.9067,29.9448,29.9067,29.9448,59468.0
2016-09-20 15:15:00,39.26,39.27,39.2,39.2,55354.0,29.9372,29.9448,29.8914,29.8914,55354.0
2016-09-20 15:20:00,39.21,39.21,39.14,39.14,93060.0,29.899,29.899,29.8457,29.8457,93060.0
2016-09-20 15:25:00,39.14,39.17,39.12,39.15,80492.0,29.8457,29.8685,29.8304,29.8533,80492.0
2016-09-20 15:30:00,39.15,39.16,39.09,39.12,114126.0,29.8533,29.8609,29.8075,29.8304,114126.0
2016-09-20 15:35:00,39.12,39.13,39.09,39.13,145488.0,29.8304,29.838,29.8075,29.838,145488.0
2016-09-20 15:40:00,39.13,39.13,39.09,39.12,159886.0,29.838,29.838,29.8075,29.8304,159886.0
2016-09-20 15:45:00,39.11,39.13,39.1,39.11,130185.0,29.8228,29.838,29.8152,29.8228,130185.0
2016-09-20 15:50:00,39.11,39.11,39.03,39.04,214208.0,29.8228,29.8228,29.7618,29.7694,214208.0
2016-09-20 15:55:00,39.05,39.06,39.0,39.0,426828.0,29.777,29.7847,29.7389,29.7389,426828.0
2016-09-21 09:30:00,39.48,39.71,39.4,39.47,157540.0,30.1049,30.2803,30.0439,30.0973,157540.0
2016-09-21 09:35:00,39.46,39.52,39.39,39.45,79779.0,30.0897,30.1354,30.0363,30.082,79779.0
2016-09-21 09:40:00,39.46,39.53,39.4,39.51,55413.0,30.0897,30.143,30.0439,30.1278,55413.0
2016-09-21 09:45:00,39.5,39.55,39.41,39.46,79355.0,30.1202,30.1583,30.0515,30.0897,79355.0
2016-09-21 09:50:00,39.47,39.5,39.44,39.45,51485.0,30.0973,30.1202,30.0744,30.082,51485.0
2016-09-21 09:55:00,39.46,39.49,39.34,39.36,71534.0,30.0897,30.1125,29.9982,30.0134,71534.0
2016-09-21 10:00:00,39.37,39.61,39.37,39.59,73859.0,30.021,30.204,30.021,30.1888,73859.0
2016-09-21 10:05:00,39.59,39.64,39.57,39.6,63015.0,30.1888,30.2269,30.1735,30.1964,63015.0
2016-09-21 10:10:00,39.61,39.69,39.6,39.69,38245.0,30.204,30.2651,30.1964,30.2651,38245.0
2016-09-21 10:15:00,39.69,39.71,39.59,39.61,54159.0,30.2651,30.2803,30.1888,30.204,54159.0
2016-09-21 10:20:00,39.62,39.67,39.59,39.62,44537.0,30.2117,30.2498,30.1888,30.2117,44537.0
2016-09-21 10:25:00,39.65,39.65,39.5,39.6,51377.0,30.2345,30.2345,30.1202,30.1964,51377.0
2016-09-21 10:30:00,39.61,39.85,39.59,39.8,238368.0,30.204,30.3871,30.1888,30.3489,238368.0
2016-09-21 10:35:00,39.8,39.88,39.78,39.85,142645.0,30.3489,30.4099,30.3337,30.3871,142645.0
2016-09-21 10:40:00,39.84,39.86,39.78,39.83,68821.0,30.3794,30.3947,30.3337,30.3718,68821.0
2016-09-21 10:45:00,39.81,39.82,39.61,39.74,124124.0,30.3566,30.3642,30.204,30.3032,124124.0
2016-09-21 10:50:00,39.73,39.73,39.59,39.63,77737.0,30.2956,30.2956,30.1888,30.2193,77737.0
2016-09-21 10:55:00,39.62,39.65,39.57,39.6,66660.0,30.2117,30.2345,30.1735,30.1964,66660.0
2016-09-21 11:00:00,39.6,39.78,39.6,39.77,49185.0,30.1964,30.3337,30.1964,30.3261,49185.0
2016-09-21 11:05:00,39.76,39.77,39.71,39.73,46213.0,30.3184,30.3261,30.2803,30.2956,46213.0
2016-09-21 11:10:00,39.73,39.74,39.69,39.73,43708.0,30.2956,30.3032,30.2651,30.2956,43708.0
2016-09-21 11:15:00,39.72,39.77,39.68,39.72,48481.0,30.2879,30.3261,30.2574,30.2879,48481.0
2016-09-21 11:20:00,39.72,39.75,39.65,39.66,62135.0,30.2879,30.3108,30.2345,30.2422,62135.0
2016-09-21 11:25:00,39.66,39.72,39.63,39.71,75457.0,30.2422,30.2879,30.2193,30.2803,75457.0
2016-09-21 11:30:00,39.72,39.8,39.71,39.77,74147.0,30.2879,30.3489,30.2803,30.3261,74147.0
2016-09-21 11:35:00,39.77,39.84,39.77,39.81,56769.0,30.3261,30.3794,30.3261,30.3566,56769.0
2016-09-21 11:40:00,39.82,39.83,39.78,39.79,53250.0,30.3642,30.3718,30.3337,30.3413,53250.0
2016-09-21 11:45:00,39.79,39.85,39.78,39.84,34485.0,30.3413,30.3871,30.3337,30.3794,34485.0
2016-09-21 11:50:00,39.85,39.86,39.78,39.79,42731.0,30.3871,30.3947,30.3337,30.3413,42731.0
2016-09-21 11:55:00,39.78,39.84,39.78,39.81,36799.0,30.3337,30.3794,30.3337,30.3566,36799.0
2016-09-21 12:00:00,39.8,39.81,39.77,39.79,69013.0,30.3489,30.3566,30.3261,30.3413,69013.0
2016-09-21 12:05:00,39.79,39.84,39.77,39.81,30239.0,30.3413,30.3794,30.3261,30.3566,30239.0
2016-09-21 12:10:00,39.81,39.85,39.8,39.81,57786.0,30.3566,30.3871,30.3489,30.3566,57786.0
2016-09-21 12:15:00,39.81,39.81,39.72,39.72,76319.0,30.3566,30.3566,30.2879,30.2879,76319.0
2016-09-21 12:20:00,39.73,39.77,39.72,39.72,55959.0,30.2956,30.3261,30.2879,30.2879,55959.0
2016-09-21 12:25:00,39.72,39.77,39.71,39.75,55989.0,30.2879,30.3261,30.2803,30.3108,55989.0
2016-09-21 12:30:00,39.75,39.78,39.73,39.73,24910.0,30.3108,30.3337,30.2956,30.2956,24910.0
2016-09-21 12:35:00,39.73,39.76,39.72,39.73,30003.0,30.2956,30.3184,30.2879,30.2956,30003.0
2016-09-21 12:40:00,39.73,39.77,39.71,39.77,31277.0,30.2956,30.3261,30.2803,30.3261,31277.0
2016-09-21 12:45:00,39.77,39.79,39.74,39.75,35145.0,30.3261,30.3413,30.3032,30.3108,35145.0
2016-09-21 12:50:00,39.75,39.8,39.74,39.79,16179.0,30.3108,30.3489,30.3032,30.3413,16179.0
2016-09-21 12:55:00,39.8,39.8,39.77,39.8,43480.0,30.3489,30.3489,30.3261,30.3489,43480.0
2016-09-21 13:00:00,39.8,39.86,39.74,39.78,175120.0,30.3489,30.3947,30.3032,30.3337,175120.0
2016-09-21 13:05:00,39.78,39.78,39.75,39.76,18133.0,30.3337,30.3337,30.3108,30.3184,18133.0
2016-09-21 13:10:00,39.76,39.78,39.73,39.73,41748.0,30.3184,30.3337,30.2956,30.2956,41748.0
2016-09-21 13:15:00,39.74,39.74,39.69,39.72,19826.0,30.3032,30.3032,30.2651,30.2879,19826.0
2016-09-21 13:20:00,39.72,39.73,39.68,39.69,28242.0,30.2879,30.2956,30.2574,30.2651,28242.0
2016-09-21 13:25:00,39.69,39.73,39.68,39.7,19507.0,30.2651,30.2956,30.2574,30.2727,19507.0
2016-09-21 13:30:00,39.7,39.74,39.69,39.73,25959.0,30.2727,30.3032,30.2651,30.2956,25959.0
2016-09-21 13:35:00,39.73,39.76,39.69,39.71,24830.0,30.2956,30.3184,30.2651,30.2803,24830.0
2016-09-21 13:40:00,39.71,39.72,39.68,39.68,30385.0,30.2803,30.2879,30.2574,30.2574,30385.0
2016-09-21 13:45:00,39.68,39.72,39.64,39.72,38448.0,30.2574,30.2879,30.2269,30.2879,38448.0
2016-09-21 13:50:00,39.71,39.73,39.68,39.68,15215.0,30.2803,30.2956,30.2574,30.2574,15215.0
2016-09-21 13:55:00,39.68,39.72,39.65,39.68,65326.0,30.2574,30.2879,30.2345,30.2574,65326.0
2016-09-21 14:00:00,39.66,39.87,39.63,39.71,119401.0,30.2422,30.4023,30.2193,30.2803,119401.0
2016-09-21 14:05:00,39.74,39.88,39.71,39.86,83903.0,30.3032,30.4099,30.2803,30.3947,83903.0
2016-09-21 14:10:00,39.86,39.98,39.86,39.92,130232.0,30.3947,30.4862,30.3947,30.4404,130232.0
2016-09-21 14:15:00,39.92,39.95,39.8,39.83,74058.0,30.4404,30.4633,30.3489,30.3718,74058.0
2016-09-21 14:20:00,39.82,39.91,39.81,39.83,105664.0,30.3642,30.4328,30.3566,30.3718,105664.0
2016-09-21 14:25:00,39.82,39.86,39.73,39.78,75810.0,30.3642,30.3947,30.2956,30.3337,75810.0
2016-09-21 14:30:00,39.79,39.82,39.68,39.69,71027.0,30.3413,30.3642,30.2574,30.2651,71027.0
2016-09-21 14:35:00,39.68,39.82,39.67,39.78,86557.0,30.2574,30.3642,30.2498,30.3337,86557.0
2016-09-21 14:40:00,39.79,39.88,39.76,39.81,74433.0,30.3413,30.4099,30.3184,30.3566,74433.0
2016-09-21 14:45:00,39.81,39.85,39.7,39.72,85914.0,30.3566,30.3871,30.2727,30.2879,85914.0
2016-09-21 14:50:00,39.71,39.76,39.71,39.72,36143.0,30.2803,30.3184,30.2803,30.2879,36143.0
2016-09-21 14:55:00,39.72,39.85,39.69,39.84,83945.0,30.2879,30.3871,30.2651,30.3794,83945.0
2016-09-21 15:00:00,39.84,39.9,39.79,39.89,77374.0,30.3794,30.4252,30.3413,30.4176,77374.0
2016-09-21 15:05:00,39.9,39.95,39.88,39.92,70480.0,30.4252,30.4633,30.4099,30.4404,70480.0
2016-09-21 15:10:00,39.92,40.0,39.91,39.98,41301.0,30.4404,30.5014,30.4328,30.4862,41301.0
2016-09-21 15:15:00,39.98,40.05,39.95,39.95,111002.0,30.4862,30.5396,30.4633,30.4633,111002.0
2016-09-21 15:20:00,39.96,40.02,39.95,39.96,50981.0,30.4709,30.5167,30.4633,30.4709,50981.0
2016-09-21 15:25:00,39.96,39.98,39.92,39.96,49530.0,30.4709,30.4862,30.4404,30.4709,49530.0
2016-09-21 15:30:00,39.95,40.03,39.95,40.0,126896.0,30.4633,30.5243,30.4633,30.5014,126896.0
2016-09-21 15:35:00,40.0,40.03,39.96,40.0,70888.0,30.5014,30.5243,30.4709,30.5014,70888.0
2016-09-21 15:40:00,40.0,40.1,39.99,40.09,93393.0,30.5014,30.5777,30.4938,30.5701,93393.0
2016-09-21 15:45:00,40.09,40.13,40.08,40.12,134393.0,30.5701,30.6006,30.5624,30.5929,134393.0
2016-09-21 15:50:00,40.12,40.12,40.05,40.07,139053.0,30.5929,30.5929,30.5396,30.5548,139053.0
2016-09-21 15:55:00,40.06,40.1,40.03,40.06,265526.0,30.5472,30.5777,30.5243,30.5472,265526.0
2016-09-22 09:30:00,40.75,41.25,40.75,41.0,379394.0,31.0733,31.4546,31.0733,31.264,379394.0
2016-09-22 09:35:00,41.03,41.14,40.98,41.07,156252.0,31.2868,31.3707,31.2487,31.3174,156252.0
2016-09-22 09:40:00,41.07,41.08,40.99,41.05,168142.0,31.3174,31.325,31.2563,31.3021,168142.0
2016-09-22 09:45:00,41.05,41.33,41.02,41.16,292613.0,31.3021,31.5156,31.2792,31.386,292613.0
2016-09-22 09:50:00,41.16,41.23,41.12,41.18,174189.0,31.386,31.4394,31.3555,31.4012,174189.0
2016-09-22 09:55:00,41.17,41.17,41.05,41.11,91105.0,31.3936,31.3936,31.3021,31.3479,91105.0
2016-09-22 10:00:00,41.11,41.13,41.01,41.03,132037.0,31.3479,31.3631,31.2716,31.2868,132037.0
2016-09-22 10:05:00,41.03,41.04,40.91,40.92,245237.0,31.2868,31.2945,31.1953,31.203,245237.0
2016-09-22 10:10:00,40.91,40.99,40.88,40.97,99736.0,31.1953,31.2563,31.1725,31.2411,99736.0
2016-09-22 10:15:00,40.97,41.01,40.94,41.01,165193.0,31.2411,31.2716,31.2182,31.2716,165193.0
2016-09-22 10:20:00,41.01,41.08,40.99,41.05,93110.0,31.2716,31.325,31.2563,31.3021,93110.0
2016-09-22 10:25:00,41.05,41.21,41.05,41.17,142568.0,31.3021,31.4241,31.3021,31.3936,142568.0
2016-09-22 10:30:00,41.17,41.17,41.05,41.06,67861.0,31.3936,31.3936,31.3021,31.3097,67861.0
2016-09-22 10:35:00,41.07,41.07,40.99,41.02,62253.0,31.3174,31.3174,31.2563,31.2792,62253.0
2016-09-22 10:40:00,41.02,41.09,41.02,41.04,76315.0,31.2792,31.3326,31.2792,31.2945,76315.0
2016-09-22 10:45:00,41.04,41.04,40.99,41.02,76486.0,31.2945,31.2945,31.2563,31.2792,76486.0
2016-09-22 10:50:00,41.02,41.03,40.86,40.89,88817.0,31.2792,31.2868,31.1572,31.1801,88817.0
2016-09-22 10:55:00,40.89,40.96,40.88,40.92,90242.0,31.1801,31.2335,31.1725,31.203,90242.0
2016-09-22 11:00:00,40.91,40.97,40.87,40.97,96759.0,31.1953,31.2411,31.1648,31.2411,96759.0
2016-09-22 11:05:00,40.97,41.0,40.94,40.97,97207.0,31.2411,31.264,31.2182,31.2411,97207.0
2016-09-22 11:10:00,40.96,41.06,40.92,41.06,58190.0,31.2335,31.3097,31.203,31.3097,58190.0
2016-09-22 11:15:00,41.06,41.09,41.02,41.07,100512.0,31.3097,31.3326,31.2792,31.3174,100512.0
2016-09-22 11:20:00,41.06,41.07,40.94,40.96,51743.0,31.3097,31.3174,31.2182,31.2335,51743.0
2016-09-22 11:25:00,40.95,41.03,40.91,41.03,99848.0,31.2258,31.2868,31.1953,31.2868,99848.0
2016-09-22 11:30:00,41.03,41.04,40.93,41.03,111093.0,31.2868,31.2945,31.2106,31.2868,111093.0
2016-09-22 11:35:00,41.03,41.09,40.98,41.03,146043.0,31.2868,31.3326,31.2487,31.2868,146043.0
2016-09-22 11:40:00,41.03,41.05,40.99,41.04,56497.0,31.2868,31.3021,31.2563,31.2945,56497.0
2016-09-22 11:45:00,41.04,41.05,41.0,41.05,36344.0,31.2945,31.3021,31.264,31.3021,36344.0
2016-09-22 11:50:00,41.05,41.05,40.94,40.96,57767.0,31.3021,31.3021,31.2182,31.2335,57767.0
2016-09-22 11:55:00,40.96,41.05,40.95,41.04,78826.0,31.2335,31.3021,31.2258,31.2945,78826.0
2016-09-22 12:00:00,41.04,41.14,41.03,41.11,129170.0,31.2945,31.3707,31.2868,31.3479,129170.0
2016-09-22 12:05:00,41.11,41.19,41.1,41.18,133249.0,31.3479,31.4089,31.3402,31.4012,133249.0
2016-09-22 12:10:00,41.18,41.19,41.09,41.14,54188.0,31.4012,31.4089,31.3326,31.3707,54188.0
2016-09-22 12:15:00,41.15,41.15,41.07,41.08,52479.0,31.3784,31.3784,31.3174,31.325,52479.0
2016-09-22 12:20:00,41.07,41.1,41.0,41.02,52173.0,31.3174,31.3402,31.264,31.2792,52173.0
2016-09-22 12:25:00,41.02,41.03,40.93,40.96,44306.0,31.2792,31.2868,31.2106,31.2335,44306.0
2016-09-22 12:30:00,40.97,40.99,40.95,40.96,34744.0,31.2411,31.2563,31.2258,31.2335,34744.0
2016-09-22 12:35:00,40.95,40.96,40.89,40.94,75978.0,31.2258,31.2335,31.1801,31.2182,75978.0
2016-09-22 12:40:00,40.94,40.97,40.91,40.96,47432.0,31.2182,31.2411,31.1953,31.2335,47432.0
2016-09-22 12:45:00,40.96,41.0,40.94,40.97,26497.0,31.2335,31.264,31.2182,31.2411,26497.0
2016-09-22 12:50:00,40.95,40.99,40.94,40.98,29223.0,31.2258,31.2563,31.2182,31.2487,29223.0
2016-09-22 12:55:00,40.97,41.01,40.89,40.94,70359.0,31.2411,31.2716,31.1801,31.2182,70359.0
2016-09-22 13:00:00,40.95,40.98,40.89,40.95,74993.0,31.2258,31.2487,31.1801,31.2258,74993.0
2016-09-22 13:05:00,40.95,40.99,40.94,40.97,27314.0,31.2258,31.2563,31.2182,31.2411,27314.0
2016-09-22 13:10:00,40.97,41.02,40.97,41.02,30262.0,31.2411,31.2792,31.2411,31.2792,30262.0
2016-09-22 13:15:00,41.03,41.08,41.02,41.07,38444.0,31.2868,31.325,31.2792,31.3174,38444.0
2016-09-22 13:20:00,41.07,41.07,41.02,41.05,73049.0,31.3174,31.3174,31.2792,31.3021,73049.0
2016-09-22 13:25:00,41.05,41.07,41.03,41.06,41192.0,31.3021,31.3174,31.2868,31.3097,41192.0
2016-09-22 13:30:00,41.06,41.11,41.05,41.08,34726.0,31.3097,31.3479,31.3021,31.325,34726.0
2016-09-22 13:35:00,41.07,41.12,41.06,41.12,65053.0,31.3174,31.3555,31.3097,31.3555,65053.0
2016-09-22 13:40:00,41.12,41.15,41.11,41.13,43647.0,31.3555,31.3784,31.3479,31.3631,43647.0
2016-09-22 13:45:00,41.12,41.12,41.05,41.06,63302.0,31.3555,31.3555,31.3021,31.3097,63302.0
2016-09-22 13:50:00,41.06,41.08,41.03,41.05,25979.0,31.3097,31.325,31.2868,31.3021,25979.0
2016-09-22 13:55:00,41.05,41.08,41.04,41.06,33099.0,31.3021,31.325,31.2945,31.3097,33099.0
2016-09-22 14:00:00,41.07,41.15,41.06,41.14,56808.0,31.3174,31.3784,31.3097,31.3707,56808.0
2016-09-22 14:05:00,41.14,41.15,41.11,41.15,51808.0,31.3707,31.3784,31.3479,31.3784,51808.0
2016-09-22 14:10:00,41.15,41.15,41.01,41.02,68282.0,31.3784,31.3784,31.2716,31.2792,68282.0
2016-09-22 14:15:00,41.02,41.06,40.98,40.99,46272.0,31.2792,31.3097,31.2487,31.2563,46272.0
2016-09-22 14:20:00,41.0,41.03,40.96,40.99,39142.0,31.264,31.2868,31.2335,31.2563,39142.0
2016-09-22 14:25:00,40.98,41.07,40.95,41.05,50325.0,31.2487,31.3174,31.2258,31.3021,50325.0
2016-09-22 14:30:00,41.04,41.04,40.97,40.98,69333.0,31.2945,31.2945,31.2411,31.2487,69333.0
2016-09-22 14:35:00,40.98,41.09,40.96,41.07,48548.0,31.2487,31.3326,31.2335,31.3174,48548.0
2016-09-22 14:40:00,41.06,41.1,41.04,41.09,49283.0,31.3097,31.3402,31.2945,31.3326,49283.0
2016-09-22 14:45:00,41.09,41.09,41.03,41.07,101857.0,31.3326,31.3326,31.2868,31.3174,101857.0
2016-09-22 14:50:00,41.06,41.14,41.03,41.14,60054.0,31.3097,31.3707,31.2868,31.3707,60054.0
2016-09-22 14:55:00,41.14,41.14,41.07,41.09,40211.0,31.3707,31.3707,31.3174,31.3326,40211.0
2016-09-22 15:00:00,41.09,41.12,41.08,41.08,56046.0,31.3326,31.3555,31.325,31.325,56046.0
2016-09-22 15:05:00,41.08,41.11,41.03,41.04,50487.0,31.325,31.3479,31.2868,31.2945,50487.0
2016-09-22 15:10:00,41.04,41.07,41.03,41.04,59106.0,31.2945,31.3174,31.2868,31.2945,59106.0
2016-09-22 15:15:00,41.05,41.17,41.04,41.16,173401.0,31.3021,31.3936,31.2945,31.386,173401.0
2016-09-22 15:20:00,41.16,41.17,41.1,41.11,57259.0,31.386,31.3936,31.3402,31.3479,57259.0
2016-09-22 15:25:00,41.11,41.13,41.08,41.08,68153.0,31.3479,31.3631,31.325,31.325,68153.0
2016-09-22 15:30:00,41.09,41.14,41.07,41.11,82697.0,31.3326,31.3707,31.3174,31.3479,82697.0
2016-09-22 15:35:00,41.11,41.18,41.09,41.13,133141.0,31.3479,31.4012,31.3326,31.3631,133141.0
2016-09-22 15:40:00,41.14,41.16,41.09,41.15,136149.0,31.3707,31.386,31.3326,31.3784,136149.0
2016-09-22 15:45:00,41.15,41.15,41.05,41.08,120008.0,31.3784,31.3784,31.3021,31.325,120008.0
2016-09-22 15:50:00,41.08,41.09,41.01,41.02,138241.0,31.325,31.3326,31.2716,31.2792,138241.0
2016-09-22 15:55:00,41.02,41.06,40.99,41.01,263510.0,31.2792,31.3097,31.2563,31.2716,263510.0
2016-09-23 09:30:00,40.36,40.68,40.36,40.63,341752.0,30.7759,31.02,30.7759,30.9818,341752.0
2016-09-23 09:35:00,40.61,40.94,40.61,40.89,133419.0,30.9666,31.2182,30.9666,31.1801,133419.0
2016-09-23 09:40:00,40.89,40.99,40.86,40.92,112919.0,31.1801,31.2563,31.1572,31.203,112919.0
2016-09-23 09:45:00,40.91,41.08,40.9,41.08,115395.0,31.1953,31.325,31.1877,31.325,115395.0
2016-09-23 09:50:00,41.09,41.13,41.07,41.07,83312.0,31.3326,31.3631,31.3174,31.3174,83312.0
2016-09-23 09:55:00,41.05,41.15,41.04,41.08,54407.0,31.3021,31.3784,31.2945,31.325,54407.0
2016-09-23 10:00:00,41.08,41.16,41.06,41.15,93157.0,31.325,31.386,31.3097,31.3784,93157.0
2016-09-23 10:05:00,41.15,41.16,41.0,41.04,120121.0,31.3784,31.386,31.264,31.2945,120121.0
2016-09-23 10:10:00,41.03,41.11,40.98,41.1,50996.0,31.2868,31.3479,31.2487,31.3402,50996.0
2016-09-23 10:15:00,41.11,41.12,41.05,41.06,84539.0,31.3479,31.3555,31.3021,31.3097,84539.0
2016-09-23 10:20:00,41.07,41.14,41.05,41.12,78864.0,31.3174,31.3707,31.3021,31.3555,78864.0
2016-09-23 10:25:00,41.12,41.2,41.11,41.18,73095.0,31.3555,31.4165,31.3479,31.4012,73095.0
2016-09-23 10:30:00,41.19,41.21,41.14,41.17,59256.0,31.4089,31.4241,31.3707,31.3936,59256.0
2016-09-23 10:35:00,41.17,41.2,41.04,41.04,62413.0,31.3936,31.4165,31.2945,31.2945,62413.0
2016-09-23 10:40:00,41.04,41.07,41.02,41.07,31293.0,31.2945,31.3174,31.2792,31.3174,31293.0
2016-09-23 10:45:00,41.07,41.09,41.04,41.05,43061.0,31.3174,31.3326,31.2945,31.3021,43061.0
2016-09-23 10:50:00,41.04,41.04,41.0,41.0,66919.0,31.2945,31.2945,31.264,31.264,66919.0
2016-09-23 10:55:00,41.0,41.12,41.0,41.09,48873.0,31.264,31.3555,31.264,31.3326,48873.0
2016-09-23 11:00:00,41.08,41.11,41.04,41.08,38531.0,31.325,31.3479,31.2945,31.325,38531.0
2016-09-23 11:05:00,41.08,41.1,41.02,41.02,43936.0,31.325,31.3402,31.2792,31.2792,43936.0
2016-09-23 11:10:00,41.02,41.06,41.01,41.04,55530.0,31.2792,31.3097,31.2716,31.2945,55530.0
2016-09-23 11:15:00,41.04,41.07,41.0,41.02,125413.0,31.2945,31.3174,31.264,31.2792,125413.0
2016-09-23 11:20:00,41.01,41.02,40.9,40.91,202378.0,31.2716,31.2792,31.1877,31.1953,202378.0
2016-09-23 11:25:00,40.91,40.96,40.88,40.91,154655.0,31.1953,31.2335,31.1725,31.1953,154655.0
2016-09-23 11:30:00,40.91,40.97,40.91,40.96,54859.0,31.1953,31.2411,31.1953,31.2335,54859.0
2016-09-23 11:35:00,40.96,41.02,40.95,41.0,63962.0,31.2335,31.2792,31.2258,31.264,63962.0
2016-09-23 11:40:00,41.0,41.0,40.96,40.99,26728.0,31.264,31.264,31.2335,31.2563,26728.0
2016-09-23 11:45:00,40.99,41.0,40.81,40.83,66231.0,31.2563,31.264,31.1191,31.1343,66231.0
2016-09-23 11:50:00,40.84,40.84,40.54,40.56,140237.0,31.142,31.142,30.9132,30.9285,140237.0
2016-09-23 11:55:00,40.57,40.58,40.33,40.41,287424.0,30.9361,30.9437,30.7531,30.8141,287424.0
2016-09-23 12:00:00,40.4,40.43,40.35,40.38,95167.0,30.8065,30.8293,30.7683,30.7912,95167.0
2016-09-23 12:05:00,40.39,40.39,40.33,40.34,183062.0,30.7988,30.7988,30.7531,30.7607,183062.0
2016-09-23 12:10:00,40.36,40.41,40.28,40.29,139750.0,30.7759,30.8141,30.7149,30.7226,139750.0
2016-09-23 12:15:00,40.29,40.35,40.25,40.27,164968.0,30.7226,30.7683,30.6921,30.7073,164968.0
2016-09-23 12:20:00,40.26,40.27,40.2,40.25,163278.0,30.6997,30.7073,30.6539,30.6921,163278.0
2016-09-23 12:25:00,40.25,40.28,40.21,40.25,86680.0,30.6921,30.7149,30.6616,30.6921,86680.0
2016-09-23 12:30:00,40.25,40.25,40.2,40.21,102859.0,30.6921,30.6921,30.6539,30.6616,102859.0
2016-09-23 12:35:00,40.2,40.21,40.1,40.11,161559.0,30.6539,30.6616,30.5777,30.5853,161559.0
2016-09-23 12:40:00,40.11,40.14,40.04,40.05,132610.0,30.5853,30.6082,30.5319,30.5396,132610.0
2016-09-23 12:45:00,40.05,40.06,39.92,39.92,111943.0,30.5396,30.5472,30.4404,30.4404,111943.0
2016-09-23 12:50:00,39.91,39.99,39.91,39.99,90218.0,30.4328,30.4938,30.4328,30.4938,90218.0
2016-09-23 12:55:00,39.98,40.02,39.97,39.99,34863.0,30.4862,30.5167,30.4786,30.4938,34863.0
2016-09-23 13:00:00,39.99,40.0,39.9,39.9,47988.0,30.4938,30.5014,30.4252,30.4252,47988.0
2016-09-23 13:05:00,39.91,39.94,39.9,39.92,49464.0,30.4328,30.4557,30.4252,30.4404,49464.0
2016-09-23 13:10:00,39.92,39.94,39.81,39.86,67841.0,30.4404,30.4557,30.3566,30.3947,67841.0
2016-09-23 13:15:00,39.86,39.87,39.82,39.84,48936.0,30.3947,30.4023,30.3642,30.3794,48936.0
2016-09-23 13:20:00,39.84,39.84,39.77,39.78,48967.0,30.3794,30.3794,30.3261,30.3337,48967.0
2016-09-23 13:25:00,39.77,39.9,39.77,39.9,53777.0,30.3261,30.4252,30.3261,30.4252,53777.0
2016-09-23 13:30:00,39.9,39.96,39.89,39.93,52345.0,30.4252,30.4709,30.4176,30.4481,52345.0
2016-09-23 13:35:00,39.93,39.93,39.86,39.86,73952.0,30.4481,30.4481,30.3947,30.3947,73952.0
2016-09-23 13:40:00,39.87,39.87,39.75,39.75,71505.0,30.4023,30.4023,30.3108,30.3108,71505.0
2016-09-23 13:45:00,39.76,39.76,39.67,39.68,107758.0,30.3184,30.3184,30.2498,30.2574,107758.0
2016-09-23 13:50:00,39.68,39.69,39.6,39.67,137824.0,30.2574,30.2651,30.1964,30.2498,137824.0
2016-09-23 13:55:00,39.67,39.73,39.66,39.69,57445.0,30.2498,30.2956,30.2422,30.2651,57445.0
2016-09-23 14:00:00,39.69,39.72,39.65,39.65,64404.0,30.2651,30.2879,30.2345,30.2345,64404.0
2016-09-23 14:05:00,39.66,39.73,39.65,39.72,63977.0,30.2422,30.2956,30.2345,30.2879,63977.0
2016-09-23 14:10:00,39.73,39.74,39.67,39.69,60925.0,30.2956,30.3032,30.2498,30.2651,60925.0
2016-09-23 14:15:00,39.69,39.81,39.67,39.8,60665.0,30.2651,30.3566,30.2498,30.3489,60665.0
2016-09-23 14:20:00,39.79,39.79,39.72,39.73,52484.0,30.3413,30.3413,30.2879,30.2956,52484.0
2016-09-23 14:25:00,39.73,39.8,39.7,39.79,89576.0,30.2956,30.3489,30.2727,30.3413,89576.0
2016-09-23 14:30:00,39.79,39.81,39.75,39.81,38507.0,30.3413,30.3566,30.3108,30.3566,38507.0
2016-09-23 14:35:00,39.8,39.8,39.75,39.77,59148.0,30.3489,30.3489,30.3108,30.3261,59148.0
2016-09-23 14:40:00,39.77,39.79,39.74,39.76,56320.0,30.3261,30.3413,30.3032,30.3184,56320.0
2016-09-23 14:45:00,39.76,39.78,39.74,39.78,37590.0,30.3184,30.3337,30.3032,30.3337,37590.0
2016-09-23 14:50:00,39.78,39.84,39.76,39.84,43933.0,30.3337,30.3794,30.3184,30.3794,43933.0
2016-09-23 14:55:00,39.83,39.84,39.8,39.8,42484.0,30.3718,30.3794,30.3489,30.3489,42484.0
2016-09-23 15:00:00,39.8,39.92,39.8,39.91,66607.0,30.3489,30.4404,30.3489,30.4328,66607.0
2016-09-23 15:05:00,39.91,39.95,39.89,39.89,46970.0,30.4328,30.4633,30.4176,30.4176,46970.0
2016-09-23 15:10:00,39.89,39.9,39.86,39.86,33467.0,30.4176,30.4252,30.3947,30.3947,33467.0
2016-09-23 15:15:00,39.86,39.9,39.83,39.89,60816.0,30.3947,30.4252,30.3718,30.4176,60816.0
2016-09-23 15:20:00,39.89,39.89,39.85,39.88,54150.0,30.4176,30.4176,30.3871,30.4099,54150.0
2016-09-23 15:25:00,39.88,39.93,39.85,39.92,51015.0,30.4099,30.4481,30.3871,30.4404,51015.0
2016-09-23 15:30:00,39.92,40.01,39.91,40.01,141577.0,30.4404,30.5091,30.4328,30.5091,141577.0
2016-09-23 15:35:00,40.0,40.01,39.91,39.93,96128.0,30.5014,30.5091,30.4328,30.4481,96128.0
2016-09-23 15:40:00,39.93,39.95,39.92,39.93,68841.0,30.4481,30.4633,30.4404,30.4481,68841.0
2016-09-23 15:45:00,39.93,39.98,39.91,39.98,170634.0,30.4481,30.4862,30.4328,30.4862,170634.0
2016-09-23 15:50:00,39.97,40.01,39.95,39.99,183814.0,30.4786,30.5091,30.4633,30.4938,183814.0
2016-09-23 15:55:00,39.99,40.0,39.94,39.95,248954.0,30.4938,30.5014,30.4557,30.4633,248954.0
2016-09-26 09:30:00,40.08,40.44,40.08,40.23,189057.0,30.5624,30.837,30.5624,30.6768,189057.0
2016-09-26 09:35:00,40.23,40.41,40.14,40.35,138850.0,30.6768,30.8141,30.6082,30.7683,138850.0
2016-09-26 09:40:00,40.35,40.37,40.1,40.1,128322.0,30.7683,30.7836,30.5777,30.5777,128322.0
2016-09-26 09:45:00,40.09,40.26,40.07,40.2,87207.0,30.5701,30.6997,30.5548,30.6539,87207.0
2016-09-26 09:50:00,40.19,40.3,40.17,40.29,65882.0,30.6463,30.7302,30.6311,30.7226,65882.0
2016-09-26 09:55:00,40.29,40.3,40.13,40.2,50328.0,30.7226,30.7302,30.6006,30.6539,50328.0
2016-09-26 10:00:00,40.2,40.23,40.11,40.14,95738.0,30.6539,30.6768,30.5853,30.6082,95738.0
2016-09-26 10:05:00,40.14,40.25,40.09,40.25,56115.0,30.6082,30.6921,30.5701,30.6921,56115.0
2016-09-26 10:10:00,40.26,40.45,40.21,40.38,106898.0,30.6997,30.8446,30.6616,30.7912,106898.0
2016-09-26 10:15:00,40.39,40.42,40.35,40.37,43787.0,30.7988,30.8217,30.7683,30.7836,43787.0
2016-09-26 10:20:00,40.37,40.38,40.32,40.33,42608.0,30.7836,30.7912,30.7454,30.7531,42608.0
2016-09-26 10:25:00,40.34,40.38,40.31,40.37,35788.0,30.7607,30.7912,30.7378,30.7836,35788.0
2016-09-26 10:30:00,40.37,40.46,40.36,40.43,81877.0,30.7836,30.8522,30.7759,30.8293,81877.0
2016-09-26 10:35:00,40.43,40.49,40.41,40.43,63450.0,30.8293,30.8751,30.8141,30.8293,63450.0
2016-09-26 10:40:00,40.43,40.49,40.41,40.43,68446.0,30.8293,30.8751,30.8141,30.8293,68446.0
2016-09-26 10:45:00,40.43,40.5,40.41,40.5,47175.0,30.8293,30.8827,30.8141,30.8827,47175.0
2016-09-26 10:50:00,40.5,40.62,40.49,40.62,78601.0,30.8827,30.9742,30.8751,30.9742,78601.0
2016-09-26 10:55:00,40.63,40.68,40.6,40.61,29727.0,30.9818,31.02,30.959,30.9666,29727.0
2016-09-26 11:00:00,40.62,40.66,40.58,40.61,38644.0,30.9742,31.0047,30.9437,30.9666,38644.0
2016-09-26 11:05:00,40.6,40.73,40.6,40.73,106169.0,30.959,31.0581,30.959,31.0581,106169.0
2016-09-26 11:10:00,40.72,40.77,40.67,40.69,62994.0,31.0505,31.0886,31.0123,31.0276,62994.0
2016-09-26 11:15:00,40.69,40.77,40.69,40.71,59015.0,31.0276,31.0886,31.0276,31.0428,59015.0
2016-09-26 11:20:00,40.7,40.74,40.55,40.58,86174.0,31.0352,31.0657,30.9208,30.9437,86174.0
2016-09-26 11:25:00,40.58,40.6,40.44,40.45,51426.0,30.9437,30.959,30.837,30.8446,51426.0
2016-09-26 11:30:00,40.46,40.5,40.41,40.5,95073.0,30.8522,30.8827,30.8141,30.8827,95073.0
2016-09-26 11:35:00,40.49,40.54,40.47,40.5,44406.0,30.8751,30.9132,30.8598,30.8827,44406.0
2016-09-26 11:40:00,40.5,40.52,40.47,40.48,38992.0,30.8827,30.898,30.8598,30.8675,38992.0
2016-09-26 11:45:00,40.48,40.55,40.47,40.5,62120.0,30.8675,30.9208,30.8598,30.8827,62120.0
2016-09-26 11:50:00,40.5,40.51,40.45,40.51,53820.0,30.8827,30.8903,30.8446,30.8903,53820.0
2016-09-26 11:55:00,40.5,40.53,40.46,40.52,49334.0,30.8827,30.9056,30.8522,30.898,49334.0
2016-09-26 12:00:00,40.52,40.56,40.43,40.44,48784.0,30.898,30.9285,30.8293,30.837,48784.0
2016-09-26 12:05:00,40.44,40.46,40.37,40.37,79580.0,30.837,30.8522,30.7836,30.7836,79580.0
2016-09-26 12:10:00,40.36,40.44,40.35,40.44,23406.0,30.7759,30.837,30.7683,30.837,23406.0
2016-09-26 12:15:00,40.44,40.53,40.43,40.46,33927.0,30.837,30.9056,30.8293,30.8522,33927.0
2016-09-26 12:20:00,40.47,40.49,40.45,40.49,28315.0,30.8598,30.8751,30.8446,30.8751,28315.0
2016-09-26 12:25:00,40.48,40.49,40.4,40.43,27637.0,30.8675,30.8751,30.8065,30.8293,27637.0
2016-09-26 12:30:00,40.42,40.44,40.35,40.39,41698.0,30.8217,30.837,30.7683,30.7988,41698.0
2016-09-26 12:35:00,40.38,40.38,40.3,40.33,32225.0,30.7912,30.7912,30.7302,30.7531,32225.0
2016-09-26 12:40:00,40.32,40.35,40.26,40.35,30353.0,30.7454,30.7683,30.6997,30.7683,30353.0
2016-09-26 12:45:00,40.36,40.37,40.31,40.33,43587.0,30.7759,30.7836,30.7378,30.7531,43587.0
2016-09-26 12:50:00,40.34,40.36,40.3,40.33,11508.0,30.7607,30.7759,30.7302,30.7531,11508.0
2016-09-26 12:55:00,40.33,40.36,40.29,40.33,15368.0,30.7531,30.7759,30.7226,30.7531,15368.0
2016-09-26 13:00:00,40.33,40.38,40.32,40.34,26510.0,30.7531,30.7912,30.7454,30.7607,26510.0
2016-09-26 13:05:00,40.34,40.34,40.25,40.26,23434.0,30.7607,30.7607,30.6921,30.6997,23434.0
2016-09-26 13:10:00,40.25,40.3,40.24,40.27,16264.0,30.6921,30.7302,30.6844,30.7073,16264.0
2016-09-26 13:15:00,40.28,40.33,40.27,40.29,21981.0,30.7149,30.7531,30.7073,30.7226,21981.0
2016-09-26 13:20:00,40.29,40.32,40.28,40.29,27951.0,30.7226,30.7454,30.7149,30.7226,27951.0
2016-09-26 13:25:00,40.3,40.3,40.25,40.28,28430.0,30.7302,30.7302,30.6921,30.7149,28430.0
2016-09-26 13:30:00,40.29,40.33,40.28,40.33,17593.0,30.7226,30.7531,30.7149,30.7531,17593.0
2016-09-26 13:35:00,40.32,40.33,40.25,40.25,37853.0,30.7454,30.7531,30.6921,30.6921,37853.0
2016-09-26 13:40:00,40.25,40.32,40.24,40.27,46616.0,30.6921,30.7454,30.6844,30.7073,46616.0
2016-09-26 13:45:00,40.27,40.36,40.26,40.36,22327.0,30.7073,30.7759,30.6997,30.7759,22327.0
2016-09-26 13:50:00,40.35,40.38,40.33,40.34,19472.0,30.7683,30.7912,30.7531,30.7607,19472.0
2016-09-26 13:55:00,40.35,40.36,40.3,40.33,22542.0,30.7683,30.7759,30.7302,30.7531,22542.0
2016-09-26 14:00:00,40.33,40.35,40.31,40.34,22422.0,30.7531,30.7683,30.7378,30.7607,22422.0
2016-09-26 14:05:00,40.34,40.36,40.31,40.31,20344.0,30.7607,30.7759,30.7378,30.7378,20344.0
2016-09-26 14:10:00,40.32,40.32,40.23,40.23,29672.0,30.7454,30.7454,30.6768,30.6768,29672.0
2016-09-26 14:15:00,40.23,40.33,40.23,40.32,41900.0,30.6768,30.7531,30.6768,30.7454,41900.0
2016-09-26 14:20:00,40.31,40.31,40.25,40.26,27782.0,30.7378,30.7378,30.6921,30.6997,27782.0
2016-09-26 14:25:00,40.26,40.27,40.11,40.15,64906.0,30.6997,30.7073,30.5853,30.6158,64906.0
2016-09-26 14:30:00,40.14,40.18,40.13,40.16,32472.0,30.6082,30.6387,30.6006,30.6234,32472.0
2016-09-26 14:35:00,40.16,40.17,40.06,40.06,29088.0,30.6234,30.6311,30.5472,30.5472,29088.0
2016-09-26 14:40:00,40.07,40.08,40.0,40.05,65402.0,30.5548,30.5624,30.5014,30.5396,65402.0
2016-09-26 14:45:00,40.05,40.09,40.04,40.07,37379.0,30.5396,30.5701,30.5319,30.5548,37379.0
2016-09-26 14:50:00,40.07,40.14,40.06,40.11,28846.0,30.5548,30.6082,30.5472,30.5853,28846.0
2016-09-26 14:55:00,40.1,40.11,40.07,40.11,24106.0,30.5777,30.5853,30.5548,30.5853,24106.0
2016-09-26 15:00:00,40.1,40.13,40.06,40.07,31449.0,30.5777,30.6006,30.5472,30.5548,31449.0
2016-09-26 15:05:00,40.07,40.15,40.05,40.1,29720.0,30.5548,30.6158,30.5396,30.5777,29720.0
2016-09-26 15:10:00,40.09,40.11,40.05,40.1,41791.0,30.5701,30.5853,30.5396,30.5777,41791.0
2016-09-26 15:15:00,40.11,40.12,40.06,40.06,37194.0,30.5853,30.5929,30.5472,30.5472,37194.0
2016-09-26 15:20:00,40.06,40.11,40.05,40.08,35071.0,30.5472,30.5853,30.5396,30.5624,35071.0
2016-09-26 15:25:00,40.08,40.13,40.06,40.08,37117.0,30.5624,30.6006,30.5472,30.5624,37117.0
2016-09-26 15:30:00,40.09,40.13,40.07,40.07,59303.0,30.5701,30.6006,30.5548,30.5548,59303.0
2016-09-26 15:35:00,40.07,40.08,40.0,40.02,67508.0,30.5548,30.5624,30.5014,30.5167,67508.0
2016-09-26 15:40:00,40.02,40.06,40.0,40.0,81832.0,30.5167,30.5472,30.5014,30.5014,81832.0
2016-09-26 15:45:00,40.0,40.07,40.0,40.06,59734.0,30.5014,30.5548,30.5014,30.5472,59734.0
2016-09-26 15:50:00,40.06,40.08,40.03,40.04,82955.0,30.5472,30.5624,30.5243,30.5319,82955.0
2016-09-26 15:55:00,40.04,40.06,39.99,40.03,229504.0,30.5319,30.5472,30.4938,30.5243,229504.0
2016-09-27 09:30:00,39.55,39.59,39.32,39.56,200713.0,30.1583,30.1888,29.9829,30.1659,200713.0
2016-09-27 09:35:00,39.55,39.57,39.39,39.5,104521.0,30.1583,30.1735,30.0363,30.1202,104521.0
2016-09-27 09:40:00,39.51,39.55,39.33,39.35,144152.0,30.1278,30.1583,29.9905,30.0058,144152.0
2016-09-27 09:45:00,39.35,39.4,39.23,39.39,170957.0,30.0058,30.0439,29.9143,30.0363,170957.0
2016-09-27 09:50:00,39.39,39.39,39.25,39.34,74821.0,30.0363,30.0363,29.9295,29.9982,74821.0
2016-09-27 09:55:00,39.35,39.47,39.33,39.41,79514.0,30.0058,30.0973,29.9905,30.0515,79514.0
2016-09-27 10:00:00,39.41,39.54,39.35,39.35,159070.0,30.0515,30.1507,30.0058,30.0058,159070.0
2016-09-27 10:05:00,39.35,39.45,39.34,39.35,177034.0,30.0058,30.082,29.9982,30.0058,177034.0
2016-09-27 10:10:00,39.36,39.36,39.24,39.25,254711.0,30.0134,30.0134,29.9219,29.9295,254711.0
2016-09-27 10:15:00,39.25,39.26,39.18,39.19,124960.0,29.9295,29.9372,29.8762,29.8838,124960.0
2016-09-27 10:20:00,39.18,39.23,39.13,39.22,83829.0,29.8762,29.9143,29.838,29.9067,83829.0
2016-09-27 10:25:00,39.22,39.24,39.17,39.18,55044.0,29.9067,29.9219,29.8685,29.8762,55044.0
2016-09-27 10:30:00,39.18,39.25,39.12,39.14,92900.0,29.8762,29.9295,29.8304,29.8457,92900.0
2016-09-27 10:35:00,39.14,39.15,39.03,39.09,155903.0,29.8457,29.8533,29.7618,29.8075,155903.0
2016-09-27 10:40:00,39.08,39.11,39.04,39.05,66993.0,29.7999,29.8228,29.7694,29.777,66993.0
2016-09-27 10:45:00,39.04,39.11,39.03,39.09,87318.0,29.7694,29.8228,29.7618,29.8075,87318.0
2016-09-27 10:50:00,39.1,39.15,39.09,39.14,68599.0,29.8152,29.8533,29.8075,29.8457,68599.0
2016-09-27 10:55:00,39.14,39.14,39.0,39.02,478583.0,29.8457,29.8457,29.7389,29.7542,478583.0
2016-09-27 11:00:00,39.03,39.11,39.0,39.11,97737.0,29.7618,29.8228,29.7389,29.8228,97737.0
2016-09-27 11:05:00,39.11,39.16,39.07,39.14,56487.0,29.8228,29.8609,29.7923,29.8457,56487.0
2016-09-27 11:10:00,39.14,39.19,39.13,39.18,83428.0,29.8457,29.8838,29.838,29.8762,83428.0
2016-09-27 11:15:00,39.18,39.24,39.17,39.22,69664.0,29.8762,29.9219,29.8685,29.9067,69664.0
2016-09-27 11:20:00,39.21,39.26,39.18,39.23,51274.0,29.899,29.9372,29.8762,29.9143,51274.0
2016-09-27 11:25:00,39.23,39.24,39.15,39.21,80075.0,29.9143,29.9219,29.8533,29.899,80075.0
2016-09-27 11:30:00,39.21,39.27,39.19,39.22,90847.0,29.899,29.9448,29.8838,29.9067,90847.0
2016-09-27 11:35:00,39.22,39.32,39.19,39.32,76843.0,29.9067,29.9829,29.8838,29.9829,76843.0
2016-09-27 11:40:00,39.32,39.32,39.24,39.3,82006.0,29.9829,29.9829,29.9219,29.9677,82006.0
2016-09-27 11:45:00,39.31,39.31,39.25,39.28,44164.0,29.9753,29.9753,29.9295,29.9524,44164.0
2016-09-27 11:50:00,39.27,39.36,39.26,39.34,51671.0,29.9448,30.0134,29.9372,29.9982,51671.0
2016-09-27 11:55:00,39.34,39.41,39.33,39.33,84816.0,29.9982,30.0515,29.9905,29.9905,84816.0
2016-09-27 12:00:00,39.32,39.33,39.29,39.29,34927.0,29.9829,29.9905,29.96,29.96,34927.0
2016-09-27 12:05:00,39.29,39.29,39.23,39.24,70781.0,29.96,29.96,29.9143,29.9219,70781.0
2016-09-27 12:10:00,39.23,39.25,39.18,39.19,39783.0,29.9143,29.9295,29.8762,29.8838,39783.0
2016-09-27 12:15:00,39.19,39.25,39.18,39.24,31286.0,29.8838,29.9295,29.8762,29.9219,31286.0
2016-09-27 12:20:00,39.23,39.34,39.23,39.31,44249.0,29.9143,29.9982,29.9143,29.9753,44249.0
2016-09-27 12:25:00,39.31,39.37,39.29,39.31,48265.0,29.9753,30.021,29.96,29.9753,48265.0
2016-09-27 12:30:00,39.31,39.36,39.29,39.33,54867.0,29.9753,30.0134,29.96,29.9905,54867.0
2016-09-27 12:35:00,39.33,39.34,39.29,39.33,29135.0,29.9905,29.9982,29.96,29.9905,29135.0
2016-09-27 12:40:00,39.33,39.36,39.3,39.32,35301.0,29.9905,30.0134,29.9677,29.9829,35301.0
2016-09-27 12:45:00,39.31,39.35,39.3,39.32,26862.0,29.9753,30.0058,29.9677,29.9829,26862.0
2016-09-27 12:50:00,39.32,39.38,39.31,39.36,30716.0,29.9829,30.0287,29.9753,30.0134,30716.0
2016-09-27 12:55:00,39.36,39.54,39.31,39.49,91083.0,30.0134,30.1507,29.9753,30.1125,91083.0
2016-09-27 13:00:00,39.49,39.52,39.47,39.5,62644.0,30.1125,30.1354,30.0973,30.1202,62644.0
2016-09-27 13:05:00,39.49,39.55,39.47,39.55,33235.0,30.1125,30.1583,30.0973,30.1583,33235.0
2016-09-27 13:10:00,39.54,39.6,39.51,39.51,60111.0,30.1507,30.1964,30.1278,30.1278,60111.0
2016-09-27 13:15:00,39.5,39.53,39.47,39.51,30006.0,30.1202,30.143,30.0973,30.1278,30006.0
2016-09-27 13:20:00,39.51,39.57,39.46,39.54,36851.0,30.1278,30.1735,30.0897,30.1507,36851.0
2016-09-27 13:25:00,39.55,39.57,39.52,39.55,27307.0,30.1583,30.1735,30.1354,30.1583,27307.0
2016-09-27 13:30:00,39.56,39.59,39.54,39.57,49769.0,30.1659,30.1888,30.1507,30.1735,49769.0
2016-09-27 13:35:00,39.57,39.6,39.51,39.51,36762.0,30.1735,30.1964,30.1278,30.1278,36762.0
2016-09-27 13:40:00,39.5,39.51,39.46,39.51,26010.0,30.1202,30.1278,30.0897,30.1278,26010.0
2016-09-27 13:45:00,39.52,39.57,39.5,39.51,71534.0,30.1354,30.1735,30.1202,30.1278,71534.0
2016-09-27 13:50:00,39.51,39.56,39.45,39.49,69622.0,30.1278,30.1659,30.082,30.1125,69622.0
2016-09-27 13:55:00,39.48,39.49,39.34,39.41,80198.0,30.1049,30.1125,29.9982,30.0515,80198.0
2016-09-27 14:00:00,39.4,39.45,39.38,39.4,48324.0,30.0439,30.082,30.0287,30.0439,48324.0
2016-09-27 14:05:00,39.4,39.4,39.36,39.38,34960.0,30.0439,30.0439,30.0134,30.0287,34960.0
2016-09-27 14:10:00,39.39,39.42,39.35,39.41,45623.0,30.0363,30.0592,30.0058,30.0515,45623.0
2016-09-27 14:15:00,39.41,39.43,39.38,39.39,48638.0,30.0515,30.0668,30.0287,30.0363,48638.0
2016-09-27 14:20:00,39.39,39.46,39.38,39.42,45764.0,30.0363,30.0897,30.0287,30.0592,45764.0
2016-09-27 14:25:00,39.43,39.47,39.41,39.46,103579.0,30.0668,30.0973,30.0515,30.0897,103579.0
2016-09-27 14:30:00,39.46,39.49,39.44,39.47,67407.0,30.0897,30.1125,30.0744,30.0973,67407.0
2016-09-27 14:35:00,39.47,39.51,39.47,39.51,54440.0,30.0973,30.1278,30.0973,30.1278,54440.0
2016-09-27 14:40:00,39.51,39.56,39.5,39.55,43081.0,30.1278,30.1659,30.1202,30.1583,43081.0
2016-09-27 14:45:00,39.54,39.58,39.54,39.58,62899.0,30.1507,30.1812,30.1507,30.1812,62899.0
2016-09-27 14:50:00,39.57,39.58,39.47,39.52,122639.0,30.1735,30.1812,30.0973,30.1354,122639.0
2016-09-27 14:55:00,39.52,39.52,39.42,39.45,40854.0,30.1354,30.1354,30.0592,30.082,40854.0
2016-09-27 15:00:00,39.45,39.5,39.44,39.5,69483.0,30.082,30.1202,30.0744,30.1202,69483.0
2016-09-27 15:05:00,39.49,39.52,39.47,39.47,42511.0,30.1125,30.1354,30.0973,30.0973,42511.0
2016-09-27 15:10:00,39.47,39.54,39.46,39.51,65442.0,30.0973,30.1507,30.0897,30.1278,65442.0
2016-09-27 15:15:00,39.5,39.52,39.48,39.5,44943.0,30.1202,30.1354,30.1049,30.1202,44943.0
2016-09-27 15:20:00,39.49,39.5,39.46,39.46,60174.0,30.1125,30.1202,30.0897,30.0897,60174.0
2016-09-27 15:25:00,39.47,39.5,39.43,39.49,64202.0,30.0973,30.1202,30.0668,30.1125,64202.0
2016-09-27 15:30:00,39.48,39.49,39.44,39.47,77162.0,30.1049,30.1125,30.0744,30.0973,77162.0
2016-09-27 15:35:00,39.47,39.5,39.44,39.47,113926.0,30.0973,30.1202,30.0744,30.0973,113926.0
2016-09-27 15:40:00,39.47,39.48,39.41,39.44,192676.0,30.0973,30.1049,30.0515,30.0744,192676.0
2016-09-27 15:45:00,39.45,39.46,39.36,39.36,135318.0,30.082,30.0897,30.0134,30.0134,135318.0
2016-09-27 15:50:00,39.37,39.41,39.36,39.4,146975.0,30.021,30.0515,30.0134,30.0439,146975.0
2016-09-27 15:55:00,39.41,39.44,39.39,39.42,331630.0,30.0515,30.0744,30.0363,30.0592,331630.0
2016-09-28 09:30:00,39.6,39.71,39.47,39.64,163852.0,30.1964,30.2803,30.0973,30.2269,163852.0
2016-09-28 09:35:00,39.63,39.75,39.6,39.66,68767.0,30.2193,30.3108,30.1964,30.2422,68767.0
2016-09-28 09:40:00,39.65,39.67,39.57,39.63,70437.0,30.2345,30.2498,30.1735,30.2193,70437.0
2016-09-28 09:45:00,39.63,39.72,39.61,39.69,70104.0,30.2193,30.2879,30.204,30.2651,70104.0
2016-09-28 09:50:00,39.69,39.75,39.64,39.71,67428.0,30.2651,30.3108,30.2269,30.2803,67428.0
2016-09-28 09:55:00,39.7,39.72,39.66,39.72,48811.0,30.2727,30.2879,30.2422,30.2879,48811.0
2016-09-28 10:00:00,39.72,39.78,39.69,39.77,77240.0,30.2879,30.3337,30.2651,30.3261,77240.0
2016-09-28 10:05:00,39.78,39.82,39.75,39.78,82693.0,30.3337,30.3642,30.3108,30.3337,82693.0
2016-09-28 10:10:00,39.78,39.79,39.68,39.73,71043.0,30.3337,30.3413,30.2574,30.2956,71043.0
2016-09-28 10:15:00,39.75,39.75,39.7,39.73,34474.0,30.3108,30.3108,30.2727,30.2956,34474.0
2016-09-28 10:20:00,39.72,39.74,39.65,39.7,54805.0,30.2879,30.3032,30.2345,30.2727,54805.0
2016-09-28 10:25:00,39.69,39.77,39.64,39.77,64816.0,30.2651,30.3261,30.2269,30.3261,64816.0
2016-09-28 10:30:00,39.77,39.9,39.59,39.65,114293.0,30.3261,30.4252,30.1888,30.2345,114293.0
2016-09-28 10:35:00,39.64,39.68,39.51,39.56,65788.0,30.2269,30.2574,30.1278,30.1659,65788.0
2016-09-28 10:40:00,39.56,39.64,39.56,39.6,24094.0,30.1659,30.2269,30.1659,30.1964,24094.0
2016-09-28 10:45:00,39.59,39.59,39.3,39.3,172108.0,30.1888,30.1888,29.9677,29.9677,172108.0
2016-09-28 10:50:00,39.31,39.39,39.26,39.31,41507.0,29.9753,30.0363,29.9372,29.9753,41507.0
2016-09-28 10:55:00,39.31,39.38,39.26,39.32,55877.0,29.9753,30.0287,29.9372,29.9829,55877.0
2016-09-28 11:00:00,39.31,39.32,39.16,39.16,94736.0,29.9753,29.9829,29.8609,29.8609,94736.0
2016-09-28 11:05:00,39.16,39.23,39.13,39.19,56908.0,29.8609,29.9143,29.838,29.8838,56908.0
2016-09-28 11:10:00,39.19,39.26,39.12,39.22,64728.0,29.8838,29.9372,29.8304,29.9067,64728.0
2016-09-28 11:15:00,39.22,39.27,39.18,39.26,61222.0,29.9067,29.9448,29.8762,29.9372,61222.0
2016-09-28 11:20:00,39.26,39.36,39.25,39.29,96204.0,29.9372,30.0134,29.9295,29.96,96204.0
2016-09-28 11:25:00,39.3,39.46,39.29,39.46,53921.0,29.9677,30.0897,29.96,30.0897,53921.0
2016-09-28 11:30:00,39.45,39.45,39.35,39.37,38808.0,30.082,30.082,30.0058,30.021,38808.0
2016-09-28 11:35:00,39.37,39.41,39.34,39.36,61796.0,30.021,30.0515,29.9982,30.0134,61796.0
2016-09-28 11:40:00,39.37,39.39,39.34,39.37,72293.0,30.021,30.0363,29.9982,30.021,72293.0
2016-09-28 11:45:00,39.37,39.44,39.37,39.44,31657.0,30.021,30.0744,30.021,30.0744,31657.0
2016-09-28 11:50:00,39.44,39.55,39.42,39.53,34893.0,30.0744,30.1583,30.0592,30.143,34893.0
2016-09-28 11:55:00,39.54,39.63,39.53,39.62,62142.0,30.1507,30.2193,30.143,30.2117,62142.0
2016-09-28 12:00:00,39.61,39.62,39.55,39.56,39368.0,30.204,30.2117,30.1583,30.1659,39368.0
2016-09-28 12:05:00,39.55,39.58,39.54,39.55,25309.0,30.1583,30.1812,30.1507,30.1583,25309.0
2016-09-28 12:10:00,39.55,39.86,39.54,39.84,146605.0,30.1583,30.3947,30.1507,30.3794,146605.0
2016-09-28 12:15:00,39.85,39.92,39.79,39.79,125638.0,30.3871,30.4404,30.3413,30.3413,125638.0
2016-09-28 12:20:00,39.79,39.84,39.77,39.84,52450.0,30.3413,30.3794,30.3261,30.3794,52450.0
2016-09-28 12:25:00,39.85,39.9,39.78,39.82,86619.0,30.3871,30.4252,30.3337,30.3642,86619.0
2016-09-28 12:30:00,39.83,39.84,39.7,39.7,75106.0,30.3718,30.3794,30.2727,30.2727,75106.0
2016-09-28 12:35:00,39.69,39.72,39.66,39.72,49945.0,30.2651,30.2879,30.2422,30.2879,49945.0
2016-09-28 12:40:00,39.72,39.82,39.7,39.81,51052.0,30.2879,30.3642,30.2727,30.3566,51052.0
2016-09-28 12:45:00,39.81,39.9,39.81,39.85,42811.0,30.3566,30.4252,30.3566,30.3871,42811.0
2016-09-28 12:50:00,39.86,39.92,39.85,39.92,39684.0,30.3947,30.4404,30.3871,30.4404,39684.0
2016-09-28 12:55:00,39.91,39.93,39.87,39.89,22882.0,30.4328,30.4481,30.4023,30.4176,22882.0
2016-09-28 13:00:00,39.88,39.88,39.76,39.8,52980.0,30.4099,30.4099,30.3184,30.3489,52980.0
2016-09-28 13:05:00,39.8,39.84,39.79,39.79,38475.0,30.3489,30.3794,30.3413,30.3413,38475.0
2016-09-28 13:10:00,39.79,39.83,39.76,39.79,37208.0,30.3413,30.3718,30.3184,30.3413,37208.0
2016-09-28 13:15:00,39.78,39.89,39.78,39.88,49656.0,30.3337,30.4176,30.3337,30.4099,49656.0
2016-09-28 13:20:00,39.89,39.93,39.88,39.93,43863.0,30.4176,30.4481,30.4099,30.4481,43863.0
2016-09-28 13:25:00,39.93,40.0,39.91,39.98,50216.0,30.4481,30.5014,30.4328,30.4862,50216.0
2016-09-28 13:30:00,39.98,39.99,39.89,39.94,113531.0,30.4862,30.4938,30.4176,30.4557,113531.0
2016-09-28 13:35:00,39.94,40.0,39.91,39.97,73602.0,30.4557,30.5014,30.4328,30.4786,73602.0
2016-09-28 13:40:00,39.98,40.05,39.97,40.04,68252.0,30.4862,30.5396,30.4786,30.5319,68252.0
2016-09-28 13:45:00,40.05,40.07,40.02,40.04,40517.0,30.5396,30.5548,30.5167,30.5319,40517.0
2016-09-28 13:50:00,40.05,40.12,40.04,40.1,62084.0,30.5396,30.5929,30.5319,30.5777,62084.0
2016-09-28 13:55:00,40.11,40.14,40.09,40.12,74046.0,30.5853,30.6082,30.5701,30.5929,74046.0
2016-09-28 14:00:00,40.12,40.17,40.11,40.13,70716.0,30.5929,30.6311,30.5853,30.6006,70716.0
2016-09-28 14:05:00,40.13,40.31,40.04,40.27,250050.0,30.6006,30.7378,30.5319,30.7073,250050.0
2016-09-28 14:10:00,40.27,40.95,40.26,40.8,288954.0,30.7073,31.2258,30.6997,31.1115,288954.0
2016-09-28 14:15:00,40.8,40.91,40.68,40.91,216303.0,31.1115,31.1953,31.02,31.1953,216303.0
2016-09-28 14:20:00,40.89,41.2,40.84,41.17,197934.0,31.1801,31.4165,31.142,31.3936,197934.0
2016-09-28 14:25:00,41.17,41.39,41.11,41.33,234130.0,31.3936,31.5614,31.3479,31.5156,234130.0
2016-09-28 14:30:00,41.34,41.47,41.31,41.44,199369.0,31.5232,31.6224,31.5004,31.5995,199369.0
2016-09-28 14:35:00,41.44,41.46,41.21,41.25,382457.0,31.5995,31.6147,31.4241,31.4546,382457.0
2016-09-28 14:40:00,41.25,41.35,41.09,41.13,213212.0,31.4546,31.5309,31.3326,31.3631,213212.0
2016-09-28 14:45:00,41.14,41.37,41.13,41.31,414182.0,31.3707,31.5461,31.3631,31.5004,414182.0
2016-09-28 14:50:00,41.32,41.59,41.29,41.58,323801.0,31.508,31.7139,31.4851,31.7062,323801.0
2016-09-28 14:55:00,41.58,41.61,41.45,41.6,181542.0,31.7062,31.7291,31.6071,31.7215,181542.0
2016-09-28 15:00:00,41.61,41.81,41.59,41.8,519123.0,31.7291,31.8816,31.7139,31.874,519123.0
2016-09-28 15:05:00,41.8,41.86,41.79,41.8,348547.0,31.874,31.9198,31.8664,31.874,348547.0
2016-09-28 15:10:00,41.8,41.9,41.8,41.8,250194.0,31.874,31.9503,31.874,31.874,250194.0
2016-09-28 15:15:00,41.8,41.93,41.79,41.9,344593.0,31.874,31.9731,31.8664,31.9503,344593.0
2016-09-28 15:20:00,41.9,41.99,41.86,41.98,223074.0,31.9503,32.0189,31.9198,32.0113,223074.0
2016-09-28 15:25:00,41.97,41.99,41.88,41.91,356796.0,32.0036,32.0189,31.935,31.9579,356796.0
2016-09-28 15:30:00,41.91,41.93,41.76,41.77,362698.0,31.9579,31.9731,31.8435,31.8511,362698.0
2016-09-28 15:35:00,41.78,41.93,41.75,41.9,323757.0,31.8588,31.9731,31.8359,31.9503,323757.0
2016-09-28 15:40:00,41.9,42.04,41.89,42.03,576538.0,31.9503,32.057,31.9426,32.0494,576538.0
2016-09-28 15:45:00,42.02,42.22,42.02,42.21,629456.0,32.0418,32.1943,32.0418,32.1866,629456.0
2016-09-28 15:50:00,42.2,42.21,42.06,42.14,678481.0,32.179,32.1866,32.0723,32.1333,678481.0
2016-09-28 15:55:00,42.15,42.27,42.13,42.17,799428.0,32.1409,32.2324,32.1256,32.1561,799428.0
2016-09-29 09:30:00,41.97,42.85,41.97,42.76,652851.0,32.0036,32.6747,32.0036,32.606,652851.0
2016-09-29 09:35:00,42.77,43.37,42.75,43.03,598262.0,32.6137,33.0712,32.5984,32.8119,598262.0
2016-09-29 09:40:00,43.02,43.05,42.72,42.84,410945.0,32.8043,32.8272,32.5755,32.667,410945.0
2016-09-29 09:45:00,42.85,43.04,42.84,43.01,227758.0,32.6747,32.8195,32.667,32.7967,227758.0
2016-09-29 09:50:00,43.01,43.25,42.86,43.22,444515.0,32.7967,32.9797,32.6823,32.9568,444515.0
2016-09-29 09:55:00,43.22,43.35,43.1,43.33,340525.0,32.9568,33.0559,32.8653,33.0407,340525.0
2016-09-29 10:00:00,43.33,43.53,43.31,43.53,565143.0,33.0407,33.1932,33.0254,33.1932,565143.0
2016-09-29 10:05:00,43.53,43.58,43.42,43.55,359316.0,33.1932,33.2313,33.1093,33.2084,359316.0
2016-09-29 10:10:00,43.53,43.62,43.37,43.4,246926.0,33.1932,33.2618,33.0712,33.0941,246926.0
2016-09-29 10:15:00,43.4,43.59,43.4,43.59,161266.0,33.0941,33.2389,33.0941,33.2389,161266.0
2016-09-29 10:20:00,43.59,43.7,43.51,43.61,158596.0,33.2389,33.3228,33.1779,33.2542,158596.0
2016-09-29 10:25:00,43.62,43.7,43.6,43.69,136371.0,33.2618,33.3228,33.2466,33.3152,136371.0
2016-09-29 10:30:00,43.69,43.7,43.48,43.48,149848.0,33.3152,33.3228,33.1551,33.1551,149848.0
2016-09-29 10:35:00,43.48,43.5,43.4,43.42,166442.0,33.1551,33.1703,33.0941,33.1093,166442.0
2016-09-29 10:40:00,43.42,43.54,43.42,43.48,163468.0,33.1093,33.2008,33.1093,33.1551,163468.0
2016-09-29 10:45:00,43.48,43.63,43.44,43.62,201066.0,33.1551,33.2694,33.1246,33.2618,201066.0
2016-09-29 10:50:00,43.62,43.64,43.28,43.38,192773.0,33.2618,33.2771,33.0026,33.0788,192773.0
2016-09-29 10:55:00,43.39,43.56,43.39,43.48,150801.0,33.0864,33.2161,33.0864,33.1551,150801.0
2016-09-29 11:00:00,43.48,43.55,43.37,43.55,150902.0,33.1551,33.2084,33.0712,33.2084,150902.0
2016-09-29 11:05:00,43.55,43.67,43.52,43.66,104316.0,33.2084,33.2999,33.1856,33.2923,104316.0
2016-09-29 11:10:00,43.66,43.7,43.47,43.5,126468.0,33.2923,33.3228,33.1474,33.1703,126468.0
2016-09-29 11:15:00,43.5,43.54,43.41,43.44,103452.0,33.1703,33.2008,33.1017,33.1246,103452.0
2016-09-29 11:20:00,43.44,43.57,43.34,43.5,221085.0,33.1246,33.2237,33.0483,33.1703,221085.0
2016-09-29 11:25:00,43.51,43.85,43.5,43.82,245569.0,33.1779,33.4372,33.1703,33.4143,245569.0
2016-09-29 11:30:00,43.83,43.89,43.76,43.87,169273.0,33.4219,33.4677,33.3686,33.4525,169273.0
2016-09-29 11:35:00,43.86,43.89,43.82,43.84,118951.0,33.4448,33.4677,33.4143,33.4296,118951.0
2016-09-29 11:40:00,43.84,43.97,43.84,43.91,198231.0,33.4296,33.5287,33.4296,33.483,198231.0
2016-09-29 11:45:00,43.91,43.92,43.67,43.69,177550.0,33.483,33.4906,33.2999,33.3152,177550.0
2016-09-29 11:50:00,43.69,43.85,43.69,43.83,188010.0,33.3152,33.4372,33.3152,33.4219,188010.0
2016-09-29 11:55:00,43.83,43.98,43.82,43.89,231049.0,33.4219,33.5363,33.4143,33.4677,231049.0
2016-09-29 12:00:00,43.88,44.01,43.82,44.0,245867.0,33.4601,33.5592,33.4143,33.5516,245867.0
2016-09-29 12:05:00,44.01,44.13,43.98,44.03,120832.0,33.5592,33.6507,33.5363,33.5745,120832.0
2016-09-29 12:10:00,44.02,44.03,43.88,43.99,103471.0,33.5668,33.5745,33.4601,33.544,103471.0
2016-09-29 12:15:00,43.99,44.01,43.9,43.99,96122.0,33.544,33.5592,33.4753,33.544,96122.0
2016-09-29 12:20:00,43.98,44.13,43.97,44.11,107525.0,33.5363,33.6507,33.5287,33.6355,107525.0
2016-09-29 12:25:00,44.11,44.15,44.09,44.15,128635.0,33.6355,33.666,33.6202,33.666,128635.0
2016-09-29 12:30:00,44.14,44.16,44.07,44.15,97339.0,33.6583,33.6736,33.605,33.666,97339.0
2016-09-29 12:35:00,44.15,44.15,44.01,44.01,99327.0,33.666,33.666,33.5592,33.5592,99327.0
2016-09-29 12:40:00,44.0,44.0,43.91,43.92,103690.0,33.5516,33.5516,33.483,33.4906,103690.0
2016-09-29 12:45:00,43.92,43.92,43.75,43.75,129749.0,33.4906,33.4906,33.3609,33.3609,129749.0
2016-09-29 12:50:00,43.75,43.75,43.53,43.63,233840.0,33.3609,33.3609,33.1932,33.2694,233840.0
2016-09-29 12:55:00,43.62,43.74,43.61,43.73,93058.0,33.2618,33.3533,33.2542,33.3457,93058.0
2016-09-29 13:00:00,43.72,43.79,43.44,43.52,180754.0,33.3381,33.3914,33.1246,33.1856,180754.0
2016-09-29 13:05:00,43.51,43.53,43.42,43.49,135054.0,33.1779,33.1932,33.1093,33.1627,135054.0
2016-09-29 13:10:00,43.49,43.61,43.42,43.42,131476.0,33.1627,33.2542,33.1093,33.1093,131476.0
2016-09-29 13:15:00,43.42,43.48,43.36,43.42,101768.0,33.1093,33.1551,33.0636,33.1093,101768.0
2016-09-29 13:20:00,43.41,43.48,43.38,43.48,143388.0,33.1017,33.1551,33.0788,33.1551,143388.0
2016-09-29 13:25:00,43.49,43.49,43.39,43.43,61217.0,33.1627,33.1627,33.0864,33.1169,61217.0
2016-09-29 13:30:00,43.43,43.43,43.3,43.33,75350.0,33.1169,33.1169,33.0178,33.0407,75350.0
2016-09-29 13:35:00,43.33,43.42,43.32,43.32,65144.0,33.0407,33.1093,33.0331,33.0331,65144.0
2016-09-29 13:40:00,43.31,43.33,43.19,43.27,122174.0,33.0254,33.0407,32.9339,32.9949,122174.0
2016-09-29 13:45:00,43.27,43.27,43.11,43.17,74106.0,32.9949,32.9949,32.8729,32.9187,74106.0
2016-09-29 13:50:00,43.18,43.19,42.88,42.96,183587.0,32.9263,32.9339,32.6975,32.7585,183587.0
2016-09-29 13:55:00,42.95,42.98,42.86,42.97,147758.0,32.7509,32.7738,32.6823,32.7662,147758.0
2016-09-29 14:00:00,42.95,43.06,42.81,43.05,114684.0,32.7509,32.8348,32.6442,32.8272,114684.0
2016-09-29 14:05:00,43.06,43.26,43.06,43.24,101669.0,32.8348,32.9873,32.8348,32.9721,101669.0
2016-09-29 14:10:00,43.25,43.38,43.22,43.37,129272.0,32.9797,33.0788,32.9568,33.0712,129272.0
2016-09-29 14:15:00,43.36,43.59,43.33,43.57,111492.0,33.0636,33.2389,33.0407,33.2237,111492.0
2016-09-29 14:20:00,43.57,43.72,43.51,43.71,131484.0,33.2237,33.3381,33.1779,33.3304,131484.0
2016-09-29 14:25:00,43.71,43.83,43.61,43.79,154978.0,33.3304,33.4219,33.2542,33.3914,154978.0
2016-09-29 14:30:00,43.8,43.8,43.67,43.77,166835.0,33.3991,33.3991,33.2999,33.3762,166835.0
2016-09-29 14:35:00,43.77,43.89,43.77,43.8,159505.0,33.3762,33.4677,33.3762,33.3991,159505.0
2016-09-29 14:40:00,43.8,43.85,43.71,43.8,104613.0,33.3991,33.4372,33.3304,33.3991,104613.0
2016-09-29 14:45:00,43.79,43.91,43.68,43.89,109519.0,33.3914,33.483,33.3076,33.4677,109519.0
2016-09-29 14:50:00,43.89,43.92,43.82,43.82,88792.0,33.4677,33.4906,33.4143,33.4143,88792.0
2016-09-29 14:55:00,43.82,43.86,43.72,43.75,238672.0,33.4143,33.4448,33.3381,33.3609,238672.0
2016-09-29 15:00:00,43.75,43.75,43.5,43.65,161572.0,33.3609,33.3609,33.1703,33.2847,161572.0
2016-09-29 15:05:00,43.65,43.74,43.6,43.73,146282.0,33.2847,33.3533,33.2466,33.3457,146282.0
2016-09-29 15:10:00,43.73,43.85,43.69,43.83,212069.0,33.3457,33.4372,33.3152,33.4219,212069.0
2016-09-29 15:15:00,43.82,43.82,43.64,43.7,171416.0,33.4143,33.4143,33.2771,33.3228,171416.0
2016-09-29 15:20:00,43.7,43.7,43.55,43.58,133034.0,33.3228,33.3228,33.2084,33.2313,133034.0
2016-09-29 15:25:00,43.58,43.73,43.48,43.72,160858.0,33.2313,33.3457,33.1551,33.3381,160858.0
2016-09-29 15:30:00,43.72,43.72,43.62,43.66,209235.0,33.3381,33.3381,33.2618,33.2923,209235.0
2016-09-29 15:35:00,43.65,43.69,43.61,43.68,220478.0,33.2847,33.3152,33.2542,33.3076,220478.0
2016-09-29 15:40:00,43.68,43.74,43.56,43.71,254050.0,33.3076,33.3533,33.2161,33.3304,254050.0
2016-09-29 15:45:00,43.72,43.75,43.66,43.68,223201.0,33.3381,33.3609,33.2923,33.3076,223201.0
2016-09-29 15:50:00,43.68,43.73,43.65,43.72,330813.0,33.3076,33.3457,33.2847,33.3381,330813.0
2016-09-29 15:55:00,43.72,43.74,43.65,43.65,631725.0,33.3381,33.3533,33.2847,33.2847,631725.0
2016-09-30 09:30:00,43.82,44.12,43.7,43.71,212708.0,33.4143,33.6431,33.3228,33.3304,212708.0
2016-09-30 09:35:00,43.7,43.75,43.31,43.31,147621.0,33.3228,33.3609,33.0254,33.0254,147621.0
2016-09-30 09:40:00,43.32,43.44,43.23,43.42,114968.0,33.0331,33.1246,32.9644,33.1093,114968.0
2016-09-30 09:45:00,43.43,43.66,43.43,43.61,89582.0,33.1169,33.2923,33.1169,33.2542,89582.0
2016-09-30 09:50:00,43.61,43.73,43.36,43.42,123787.0,33.2542,33.3457,33.0636,33.1093,123787.0
2016-09-30 09:55:00,43.41,43.65,43.4,43.65,105169.0,33.1017,33.2847,33.0941,33.2847,105169.0
2016-09-30 10:00:00,43.67,43.68,43.53,43.58,103871.0,33.2999,33.3076,33.1932,33.2313,103871.0
2016-09-30 10:05:00,43.59,43.61,43.45,43.6,154178.0,33.2389,33.2542,33.1322,33.2466,154178.0
2016-09-30 10:10:00,43.59,43.63,43.42,43.43,92553.0,33.2389,33.2694,33.1093,33.1169,92553.0
2016-09-30 10:15:00,43.43,43.46,43.34,43.39,177782.0,33.1169,33.1398,33.0483,33.0864,177782.0
2016-09-30 10:20:00,43.39,43.51,43.32,43.49,96077.0,33.0864,33.1779,33.0331,33.1627,96077.0
2016-09-30 10:25:00,43.49,43.58,43.46,43.57,81532.0,33.1627,33.2313,33.1398,33.2237,81532.0
2016-09-30 10:30:00,43.57,43.6,43.49,43.52,52668.0,33.2237,33.2466,33.1627,33.1856,52668.0
2016-09-30 10:35:00,43.52,43.63,43.51,43.57,83075.0,33.1856,33.2694,33.1779,33.2237,83075.0
2016-09-30 10:40:00,43.57,43.65,43.54,43.56,96387.0,33.2237,33.2847,33.2008,33.2161,96387.0
2016-09-30 10:45:00,43.56,43.68,43.56,43.66,126540.0,33.2161,33.3076,33.2161,33.2923,126540.0
2016-09-30 10:50:00,43.66,43.7,43.58,43.6,89131.0,33.2923,33.3228,33.2313,33.2466,89131.0
2016-09-30 10:55:00,43.6,43.72,43.6,43.67,54273.0,33.2466,33.3381,33.2466,33.2999,54273.0
2016-09-30 11:00:00,43.67,43.74,43.63,43.73,102217.0,33.2999,33.3533,33.2694,33.3457,102217.0
2016-09-30 11:05:00,43.74,43.77,43.66,43.74,77942.0,33.3533,33.3762,33.2923,33.3533,77942.0
2016-09-30 11:10:00,43.74,43.97,43.74,43.96,100583.0,33.3533,33.5287,33.3533,33.5211,100583.0
2016-09-30 11:15:00,43.96,43.96,43.8,43.87,88642.0,33.5211,33.5211,33.3991,33.4525,88642.0
2016-09-30 11:20:00,43.88,43.91,43.75,43.75,99344.0,33.4601,33.483,33.3609,33.3609,99344.0
2016-09-30 11:25:00,43.74,43.75,43.64,43.71,111777.0,33.3533,33.3609,33.2771,33.3304,111777.0
2016-09-30 11:30:00,43.71,43.75,43.62,43.62,85447.0,33.3304,33.3609,33.2618,33.2618,85447.0
2016-09-30 11:35:00,43.61,43.74,43.61,43.68,69837.0,33.2542,33.3533,33.2542,33.3076,69837.0
2016-09-30 11:40:00,43.69,43.84,43.67,43.81,75871.0,33.3152,33.4296,33.2999,33.4067,75871.0
2016-09-30 11:45:00,43.82,43.84,43.76,43.79,48216.0,33.4143,33.4296,33.3686,33.3914,48216.0
2016-09-30 11:50:00,43.78,43.79,43.69,43.72,58287.0,33.3838,33.3914,33.3152,33.3381,58287.0
2016-09-30 11:55:00,43.73,43.73,43.66,43.71,47503.0,33.3457,33.3457,33.2923,33.3304,47503.0
2016-09-30 12:00:00,43.7,43.7,43.61,43.63,48116.0,33.3228,33.3228,33.2542,33.2694,48116.0
2016-09-30 12:05:00,43.62,43.62,43.55,43.55,53996.0,33.2618,33.2618,33.2084,33.2084,53996.0
2016-09-30 12:10:00,43.55,43.57,43.47,43.52,38848.0,33.2084,33.2237,33.1474,33.1856,38848.0
2016-09-30 12:15:00,43.52,43.6,43.52,43.6,52010.0,33.1856,33.2466,33.1856,33.2466,52010.0
2016-09-30 12:20:00,43.61,43.62,43.55,43.61,34490.0,33.2542,33.2618,33.2084,33.2542,34490.0
2016-09-30 12:25:00,43.61,43.68,43.57,43.68,34143.0,33.2542,33.3076,33.2237,33.3076,34143.0
2016-09-30 12:30:00,43.68,43.74,43.65,43.74,51030.0,33.3076,33.3533,33.2847,33.3533,51030.0
2016-09-30 12:35:00,43.74,43.76,43.7,43.75,28234.0,33.3533,33.3686,33.3228,33.3609,28234.0
2016-09-30 12:40:00,43.76,43.77,43.7,43.73,44558.0,33.3686,33.3762,33.3228,33.3457,44558.0
2016-09-30 12:45:00,43.75,43.75,43.69,43.7,43113.0,33.3609,33.3609,33.3152,33.3228,43113.0
2016-09-30 12:50:00,43.71,43.71,43.64,43.65,40478.0,33.3304,33.3304,33.2771,33.2847,40478.0
2016-09-30 12:55:00,43.66,43.67,43.59,43.61,39561.0,33.2923,33.2999,33.2389,33.2542,39561.0
2016-09-30 13:00:00,43.59,43.59,43.55,43.58,34644.0,33.2389,33.2389,33.2084,33.2313,34644.0
2016-09-30 13:05:00,43.58,43.61,43.56,43.59,45226.0,33.2313,33.2542,33.2161,33.2389,45226.0
2016-09-30 13:10:00,43.59,43.61,43.5,43.52,47444.0,33.2389,33.2542,33.1703,33.1856,47444.0
2016-09-30 13:15:00,43.51,43.52,43.45,43.48,47861.0,33.1779,33.1856,33.1322,33.1551,47861.0
2016-09-30 13:20:00,43.49,43.52,43.45,43.48,74614.0,33.1627,33.1856,33.1322,33.1551,74614.0
2016-09-30 13:25:00,43.48,43.49,43.45,43.49,41557.0,33.1551,33.1627,33.1322,33.1627,41557.0
2016-09-30 13:30:00,43.49,43.52,43.4,43.41,76250.0,33.1627,33.1856,33.0941,33.1017,76250.0
2016-09-30 13:35:00,43.41,43.47,43.4,43.46,59200.0,33.1017,33.1474,33.0941,33.1398,59200.0
2016-09-30 13:40:00,43.47,43.54,43.46,43.54,67520.0,33.1474,33.2008,33.1398,33.2008,67520.0
2016-09-30 13:45:00,43.53,43.6,43.52,43.59,47074.0,33.1932,33.2466,33.1856,33.2389,47074.0
2016-09-30 13:50:00,43.59,43.62,43.58,43.61,61148.0,33.2389,33.2618,33.2313,33.2542,61148.0
2016-09-30 13:55:00,43.6,43.61,43.56,43.58,63586.0,33.2466,33.2542,33.2161,33.2313,63586.0
2016-09-30 14:00:00,43.59,43.59,43.52,43.56,50912.0,33.2389,33.2389,33.1856,33.2161,50912.0
2016-09-30 14:05:00,43.57,43.57,43.47,43.48,48149.0,33.2237,33.2237,33.1474,33.1551,48149.0
2016-09-30 14:10:00,43.48,43.55,43.43,43.43,75856.0,33.1551,33.2084,33.1169,33.1169,75856.0
2016-09-30 14:15:00,43.43,43.56,43.43,43.53,64918.0,33.1169,33.2161,33.1169,33.1932,64918.0
2016-09-30 14:20:00,43.54,43.58,43.45,43.53,137262.0,33.2008,33.2313,33.1322,33.1932,137262.0
2016-09-30 14:25:00,43.54,43.61,43.53,43.57,94749.0,33.2008,33.2542,33.1932,33.2237,94749.0
2016-09-30 14:30:00,43.56,43.61,43.54,43.61,79235.0,33.2161,33.2542,33.2008,33.2542,79235.0
2016-09-30 14:35:00,43.61,43.66,43.56,43.66,73003.0,33.2542,33.2923,33.2161,33.2923,73003.0
2016-09-30 14:40:00,43.65,43.71,43.64,43.68,87150.0,33.2847,33.3304,33.2771,33.3076,87150.0
2016-09-30 14:45:00,43.68,43.76,43.68,43.75,54611.0,33.3076,33.3686,33.3076,33.3609,54611.0
2016-09-30 14:50:00,43.75,43.76,43.72,43.73,55640.0,33.3609,33.3686,33.3381,33.3457,55640.0
2016-09-30 14:55:00,43.73,43.74,43.69,43.74,67265.0,33.3457,33.3533,33.3152,33.3533,67265.0
2016-09-30 15:00:00,43.73,43.83,43.73,43.77,93994.0,33.3457,33.4219,33.3457,33.3762,93994.0
2016-09-30 15:05:00,43.78,43.79,43.74,43.78,63825.0,33.3838,33.3914,33.3533,33.3838,63825.0
2016-09-30 15:10:00,43.78,43.79,43.67,43.67,70730.0,33.3838,33.3914,33.2999,33.2999,70730.0
2016-09-30 15:15:00,43.67,43.74,43.61,43.62,98722.0,33.2999,33.3533,33.2542,33.2618,98722.0
2016-09-30 15:20:00,43.61,43.64,43.6,43.62,64082.0,33.2542,33.2771,33.2466,33.2618,64082.0
2016-09-30 15:25:00,43.62,43.67,43.62,43.63,72243.0,33.2618,33.2999,33.2618,33.2694,72243.0
2016-09-30 15:30:00,43.63,43.71,43.62,43.65,244288.0,33.2694,33.3304,33.2618,33.2847,244288.0
2016-09-30 15:35:00,43.65,43.68,43.59,43.61,86362.0,33.2847,33.3076,33.2389,33.2542,86362.0
2016-09-30 15:40:00,43.61,43.7,43.59,43.62,223021.0,33.2542,33.3228,33.2389,33.2618,223021.0
2016-09-30 15:45:00,43.62,43.64,43.55,43.56,169119.0,33.2618,33.2771,33.2084,33.2161,169119.0
2016-09-30 15:50:00,43.57,43.59,43.54,43.57,110475.0,33.2237,33.2389,33.2008,33.2237,110475.0
2016-09-30 15:55:00,43.58,43.58,43.44,43.46,567735.0,33.2313,33.2313,33.1246,33.1398,567735.0
2016-10-03 09:30:00,43.68,43.81,43.57,43.69,262069.0,33.3076,33.4067,33.2237,33.3152,262069.0
2016-10-03 09:35:00,43.68,43.73,43.5,43.53,96285.0,33.3076,33.3457,33.1703,33.1932,96285.0
2016-10-03 09:40:00,43.54,43.63,43.42,43.46,100770.0,33.2008,33.2694,33.1093,33.1398,100770.0
2016-10-03 09:45:00,43.44,43.48,43.24,43.27,146560.0,33.1246,33.1551,32.9721,32.9949,146560.0
2016-10-03 09:50:00,43.26,43.35,43.2,43.23,75450.0,32.9873,33.0559,32.9416,32.9644,75450.0
2016-10-03 09:55:00,43.25,43.37,43.25,43.31,60623.0,32.9797,33.0712,32.9797,33.0254,60623.0
2016-10-03 10:00:00,43.33,43.4,43.11,43.12,83391.0,33.0407,33.0941,32.8729,32.8805,83391.0
2016-10-03 10:05:00,43.12,43.13,42.8,42.91,225512.0,32.8805,32.8882,32.6365,32.7204,225512.0
2016-10-03 10:10:00,42.89,43.14,42.89,43.06,65531.0,32.7052,32.8958,32.7052,32.8348,65531.0
2016-10-03 10:15:00,43.06,43.06,42.9,42.95,61210.0,32.8348,32.8348,32.7128,32.7509,61210.0
2016-10-03 10:20:00,42.95,43.08,42.93,42.99,100830.0,32.7509,32.85,32.7357,32.7814,100830.0
2016-10-03 10:25:00,42.98,43.1,42.93,43.08,87860.0,32.7738,32.8653,32.7357,32.85,87860.0
2016-10-03 10:30:00,43.08,43.17,43.08,43.12,66312.0,32.85,32.9187,32.85,32.8805,66312.0
2016-10-03 10:35:00,43.12,43.21,43.02,43.19,44721.0,32.8805,32.9492,32.8043,32.9339,44721.0
2016-10-03 10:40:00,43.19,43.25,43.16,43.21,54019.0,32.9339,32.9797,32.9111,32.9492,54019.0
2016-10-03 10:45:00,43.21,43.26,43.15,43.24,50191.0,32.9492,32.9873,32.9034,32.9721,50191.0
2016-10-03 10:50:00,43.24,43.26,43.13,43.15,54280.0,32.9721,32.9873,32.8882,32.9034,54280.0
2016-10-03 10:55:00,43.16,43.23,43.14,43.16,30615.0,32.9111,32.9644,32.8958,32.9111,30615.0
2016-10-03 11:00:00,43.16,43.16,43.08,43.08,46988.0,32.9111,32.9111,32.85,32.85,46988.0
2016-10-03 11:05:00,43.07,43.16,43.06,43.11,35909.0,32.8424,32.9111,32.8348,32.8729,35909.0
2016-10-03 11:10:00,43.12,43.15,43.09,43.14,47610.0,32.8805,32.9034,32.8577,32.8958,47610.0
2016-10-03 11:15:00,43.14,43.16,43.0,43.08,56514.0,32.8958,32.9111,32.789,32.85,56514.0
2016-10-03 11:20:00,43.09,43.18,43.07,43.14,39100.0,32.8577,32.9263,32.8424,32.8958,39100.0
2016-10-03 11:25:00,43.14,43.17,43.03,43.05,46841.0,32.8958,32.9187,32.8119,32.8272,46841.0
2016-10-03 11:30:00,43.05,43.08,43.0,43.05,47629.0,32.8272,32.85,32.789,32.8272,47629.0
2016-10-03 11:35:00,43.05,43.14,43.03,43.06,54379.0,32.8272,32.8958,32.8119,32.8348,54379.0
2016-10-03 11:40:00,43.05,43.16,43.01,43.14,41634.0,32.8272,32.9111,32.7967,32.8958,41634.0
2016-10-03 11:45:00,43.15,43.18,43.1,43.1,33265.0,32.9034,32.9263,32.8653,32.8653,33265.0
2016-10-03 11:50:00,43.1,43.14,43.05,43.08,34920.0,32.8653,32.8958,32.8272,32.85,34920.0
2016-10-03 11:55:00,43.09,43.13,43.01,43.08,43612.0,32.8577,32.8882,32.7967,32.85,43612.0
2016-10-03 12:00:00,43.08,43.16,43.08,43.15,40143.0,32.85,32.9111,32.85,32.9034,40143.0
2016-10-03 12:05:00,43.15,43.25,43.15,43.23,34533.0,32.9034,32.9797,32.9034,32.9644,34533.0
2016-10-03 12:10:00,43.23,43.23,43.12,43.16,42401.0,32.9644,32.9644,32.8805,32.9111,42401.0
2016-10-03 12:15:00,43.16,43.18,43.08,43.15,36499.0,32.9111,32.9263,32.85,32.9034,36499.0
2016-10-03 12:20:00,43.16,43.28,43.13,43.25,47272.0,32.9111,33.0026,32.8882,32.9797,47272.0
2016-10-03 12:25:00,43.25,43.26,43.15,43.22,28192.0,32.9797,32.9873,32.9034,32.9568,28192.0
2016-10-03 12:30:00,43.22,43.23,43.13,43.2,25235.0,32.9568,32.9644,32.8882,32.9416,25235.0
2016-10-03 12:35:00,43.2,43.24,43.16,43.18,37650.0,32.9416,32.9721,32.9111,32.9263,37650.0
2016-10-03 12:40:00,43.17,43.26,43.17,43.25,34602.0,32.9187,32.9873,32.9187,32.9797,34602.0
2016-10-03 12:45:00,43.25,43.27,43.21,43.24,25775.0,32.9797,32.9949,32.9492,32.9721,25775.0
2016-10-03 12:50:00,43.24,43.3,43.24,43.26,20304.0,32.9721,33.0178,32.9721,32.9873,20304.0
2016-10-03 12:55:00,43.26,43.31,43.22,43.31,40910.0,32.9873,33.0254,32.9568,33.0254,40910.0
2016-10-03 13:00:00,43.31,43.35,43.27,43.27,47762.0,33.0254,33.0559,32.9949,32.9949,47762.0
2016-10-03 13:05:00,43.28,43.31,43.25,43.28,21593.0,33.0026,33.0254,32.9797,33.0026,21593.0
2016-10-03 13:10:00,43.29,43.31,43.22,43.31,28857.0,33.0102,33.0254,32.9568,33.0254,28857.0
2016-10-03 13:15:00,43.31,43.31,43.25,43.31,20471.0,33.0254,33.0254,32.9797,33.0254,20471.0
2016-10-03 13:20:00,43.31,43.34,43.28,43.31,19020.0,33.0254,33.0483,33.0026,33.0254,19020.0
2016-10-03 13:25:00,43.32,43.33,43.27,43.3,22229.0,33.0331,33.0407,32.9949,33.0178,22229.0
2016-10-03 13:30:00,43.3,43.35,43.28,43.35,36137.0,33.0178,33.0559,33.0026,33.0559,36137.0
2016-10-03 13:35:00,43.34,43.35,43.25,43.27,28994.0,33.0483,33.0559,32.9797,32.9949,28994.0
2016-10-03 13:40:00,43.26,43.3,43.2,43.2,36617.0,32.9873,33.0178,32.9416,32.9416,36617.0
2016-10-03 13:45:00,43.21,43.27,43.21,43.25,39472.0,32.9492,32.9949,32.9492,32.9797,39472.0
2016-10-03 13:50:00,43.25,43.26,43.18,43.19,30090.0,32.9797,32.9873,32.9263,32.9339,30090.0
2016-10-03 13:55:00,43.2,43.35,43.2,43.34,98569.0,32.9416,33.0559,32.9416,33.0483,98569.0
2016-10-03 14:00:00,43.34,43.44,43.31,43.42,29094.0,33.0483,33.1246,33.0254,33.1093,29094.0
2016-10-03 14:05:00,43.41,43.45,43.38,43.45,27407.0,33.1017,33.1322,33.0788,33.1322,27407.0
2016-10-03 14:10:00,43.45,43.53,43.42,43.52,64816.0,33.1322,33.1932,33.1093,33.1856,64816.0
2016-10-03 14:15:00,43.53,43.58,43.52,43.54,42281.0,33.1932,33.2313,33.1856,33.2008,42281.0
2016-10-03 14:20:00,43.53,43.54,43.48,43.53,21365.0,33.1932,33.2008,33.1551,33.1932,21365.0
2016-10-03 14:25:00,43.53,43.56,43.42,43.44,39268.0,33.1932,33.2161,33.1093,33.1246,39268.0
2016-10-03 14:30:00,43.44,43.45,43.37,43.44,47371.0,33.1246,33.1322,33.0712,33.1246,47371.0
2016-10-03 14:35:00,43.44,43.45,43.38,43.43,20909.0,33.1246,33.1322,33.0788,33.1169,20909.0
2016-10-03 14:40:00,43.43,43.44,43.39,43.42,22308.0,33.1169,33.1246,33.0864,33.1093,22308.0
2016-10-03 14:45:00,43.42,43.44,43.38,43.43,19278.0,33.1093,33.1246,33.0788,33.1169,19278.0
2016-10-03 14:50:00,43.43,43.5,43.42,43.46,36509.0,33.1169,33.1703,33.1093,33.1398,36509.0
2016-10-03 14:55:00,43.45,43.5,43.4,43.5,24239.0,33.1322,33.1703,33.0941,33.1703,24239.0
2016-10-03 15:00:00,43.5,43.5,43.43,43.45,30956.0,33.1703,33.1703,33.1169,33.1322,30956.0
2016-10-03 15:05:00,43.44,43.5,43.44,43.44,35147.0,33.1246,33.1703,33.1246,33.1246,35147.0
2016-10-03 15:10:00,43.44,43.46,43.42,43.45,21094.0,33.1246,33.1398,33.1093,33.1322,21094.0
2016-10-03 15:15:00,43.46,43.49,43.43,43.48,35225.0,33.1398,33.1627,33.1169,33.1551,35225.0
2016-10-03 15:20:00,43.47,43.48,43.44,43.46,39266.0,33.1474,33.1551,33.1246,33.1398,39266.0
2016-10-03 15:25:00,43.46,43.5,43.44,43.44,45806.0,33.1398,33.1703,33.1246,33.1246,45806.0
2016-10-03 15:30:00,43.45,43.53,43.44,43.51,46557.0,33.1322,33.1932,33.1246,33.1779,46557.0
2016-10-03 15:35:00,43.51,43.57,43.47,43.53,62160.0,33.1779,33.2237,33.1474,33.1932,62160.0
2016-10-03 15:40:00,43.53,43.57,43.51,43.52,68907.0,33.1932,33.2237,33.1779,33.1856,68907.0
2016-10-03 15:45:00,43.51,43.56,43.51,43.55,65444.0,33.1779,33.2161,33.1779,33.2084,65444.0
2016-10-03 15:50:00,43.54,43.55,43.5,43.5,92318.0,33.2008,33.2084,33.1703,33.1703,92318.0
2016-10-03 15:55:00,43.5,43.5,43.41,43.43,256835.0,33.1703,33.1703,33.1017,33.1169,256835.0
2016-10-04 09:30:00,43.43,43.54,43.05,43.05,132504.0,33.1169,33.2008,32.8272,32.8272,132504.0
2016-10-04 09:35:00,43.03,43.28,43.02,43.22,57642.0,32.8119,33.0026,32.8043,32.9568,57642.0
2016-10-04 09:40:00,43.23,43.45,43.2,43.26,137111.0,32.9644,33.1322,32.9416,32.9873,137111.0
2016-10-04 09:45:00,43.26,43.33,43.21,43.21,51669.0,32.9873,33.0407,32.9492,32.9492,51669.0
2016-10-04 09:50:00,43.21,43.3,43.17,43.22,58239.0,32.9492,33.0178,32.9187,32.9568,58239.0
2016-10-04 09:55:00,43.23,43.39,43.1,43.13,92461.0,32.9644,33.0864,32.8653,32.8882,92461.0
2016-10-04 10:00:00,43.13,43.23,43.06,43.13,98859.0,32.8882,32.9644,32.8348,32.8882,98859.0
2016-10-04 10:05:00,43.13,43.14,43.03,43.12,56883.0,32.8882,32.8958,32.8119,32.8805,56883.0
2016-10-04 10:10:00,43.11,43.12,42.95,43.1,148608.0,32.8729,32.8805,32.7509,32.8653,148608.0
2016-10-04 10:15:00,43.11,43.12,42.99,43.02,92804.0,32.8729,32.8805,32.7814,32.8043,92804.0
2016-10-04 10:20:00,43.02,43.06,42.98,43.05,27517.0,32.8043,32.8348,32.7738,32.8272,27517.0
2016-10-04 10:25:00,43.04,43.14,43.01,43.11,42333.0,32.8195,32.8958,32.7967,32.8729,42333.0
2016-10-04 10:30:00,43.11,43.24,43.1,43.21,55635.0,32.8729,32.9721,32.8653,32.9492,55635.0
2016-10-04 10:35:00,43.22,43.29,43.22,43.26,55230.0,32.9568,33.0102,32.9568,32.9873,55230.0
2016-10-04 10:40:00,43.25,43.31,43.16,43.19,43091.0,32.9797,33.0254,32.9111,32.9339,43091.0
2016-10-04 10:45:00,43.2,43.23,43.11,43.11,95683.0,32.9416,32.9644,32.8729,32.8729,95683.0
2016-10-04 10:50:00,43.12,43.23,43.11,43.17,34928.0,32.8805,32.9644,32.8729,32.9187,34928.0
2016-10-04 10:55:00,43.17,43.2,43.13,43.16,35588.0,32.9187,32.9416,32.8882,32.9111,35588.0
2016-10-04 11:00:00,43.16,43.22,43.08,43.09,177008.0,32.9111,32.9568,32.85,32.8577,177008.0
2016-10-04 11:05:00,43.09,43.18,43.07,43.14,46884.0,32.8577,32.9263,32.8424,32.8958,46884.0
2016-10-04 11:10:00,43.14,43.14,43.07,43.09,34128.0,32.8958,32.8958,32.8424,32.8577,34128.0
2016-10-04 11:15:00,43.08,43.1,43.0,43.06,162879.0,32.85,32.8653,32.789,32.8348,162879.0
2016-10-04 11:20:00,43.06,43.19,43.04,43.14,52044.0,32.8348,32.9339,32.8195,32.8958,52044.0
2016-10-04 11:25:00,43.13,43.2,43.12,43.17,65550.0,32.8882,32.9416,32.8805,32.9187,65550.0
2016-10-04 11:30:00,43.18,43.22,43.13,43.19,65199.0,32.9263,32.9568,32.8882,32.9339,65199.0
2016-10-04 11:35:00,43.2,43.24,43.09,43.09,86263.0,32.9416,32.9721,32.8577,32.8577,86263.0
2016-10-04 11:40:00,43.08,43.19,43.07,43.16,80087.0,32.85,32.9339,32.8424,32.9111,80087.0
2016-10-04 11:45:00,43.15,43.31,43.15,43.27,50089.0,32.9034,33.0254,32.9034,32.9949,50089.0
2016-10-04 11:50:00,43.27,43.3,43.12,43.14,47175.0,32.9949,33.0178,32.8805,32.8958,47175.0
2016-10-04 11:55:00,43.15,43.24,43.13,43.23,31396.0,32.9034,32.9721,32.8882,32.9644,31396.0
2016-10-04 12:00:00,43.23,43.27,43.22,43.23,34847.0,32.9644,32.9949,32.9568,32.9644,34847.0
2016-10-04 12:05:00,43.24,43.28,43.2,43.22,46357.0,32.9721,33.0026,32.9416,32.9568,46357.0
2016-10-04 12:10:00,43.23,43.28,43.15,43.17,46804.0,32.9644,33.0026,32.9034,32.9187,46804.0
2016-10-04 12:15:00,43.17,43.25,43.13,43.17,42856.0,32.9187,32.9797,32.8882,32.9187,42856.0
2016-10-04 12:20:00,43.17,43.19,43.1,43.11,27129.0,32.9187,32.9339,32.8653,32.8729,27129.0
2016-10-04 12:25:00,43.11,43.13,43.09,43.1,31146.0,32.8729,32.8882,32.8577,32.8653,31146.0
2016-10-04 12:30:00,43.1,43.11,43.04,43.06,25860.0,32.8653,32.8729,32.8195,32.8348,25860.0
2016-10-04 12:35:00,43.07,43.16,43.05,43.11,57716.0,32.8424,32.9111,32.8272,32.8729,57716.0
2016-10-04 12:40:00,43.11,43.13,43.1,43.13,26910.0,32.8729,32.8882,32.8653,32.8882,26910.0
2016-10-04 12:45:00,43.12,43.15,43.01,43.03,29786.0,32.8805,32.9034,32.7967,32.8119,29786.0
2016-10-04 12:50:00,43.03,43.03,42.97,42.99,44040.0,32.8119,32.8119,32.7662,32.7814,44040.0
2016-10-04 12:55:00,42.99,43.02,42.98,42.99,22636.0,32.7814,32.8043,32.7738,32.7814,22636.0
2016-10-04 13:00:00,42.99,43.02,42.97,42.98,38690.0,32.7814,32.8043,32.7662,32.7738,38690.0
2016-10-04 13:05:00,42.98,42.99,42.84,42.84,275850.0,32.7738,32.7814,32.667,32.667,275850.0
2016-10-04 13:10:00,42.85,42.88,42.82,42.86,27900.0,32.6747,32.6975,32.6518,32.6823,27900.0
2016-10-04 13:15:00,42.86,42.87,42.8,42.82,27154.0,32.6823,32.6899,32.6365,32.6518,27154.0
2016-10-04 13:20:00,42.82,42.83,42.63,42.67,118223.0,32.6518,32.6594,32.5069,32.5374,118223.0
2016-10-04 13:25:00,42.68,42.7,42.66,42.68,37137.0,32.545,32.5603,32.5298,32.545,37137.0
2016-10-04 13:30:00,42.68,42.77,42.67,42.76,41392.0,32.545,32.6137,32.5374,32.606,41392.0
2016-10-04 13:35:00,42.76,42.82,42.76,42.81,31104.0,32.606,32.6518,32.606,32.6442,31104.0
2016-10-04 13:40:00,42.8,42.81,42.76,42.77,35608.0,32.6365,32.6442,32.606,32.6137,35608.0
2016-10-04 13:45:00,42.77,42.79,42.74,42.78,28161.0,32.6137,32.6289,32.5908,32.6213,28161.0
2016-10-04 13:50:00,42.78,42.78,42.67,42.68,25553.0,32.6213,32.6213,32.5374,32.545,25553.0
2016-10-04 13:55:00,42.68,42.69,42.61,42.63,32177.0,32.545,32.5527,32.4917,32.5069,32177.0
2016-10-04 14:00:00,42.62,42.64,42.59,42.62,44679.0,32.4993,32.5145,32.4764,32.4993,44679.0
2016-10-04 14:05:00,42.62,42.76,42.61,42.71,39413.0,32.4993,32.606,32.4917,32.5679,39413.0
2016-10-04 14:10:00,42.71,42.74,42.7,42.7,33851.0,32.5679,32.5908,32.5603,32.5603,33851.0
2016-10-04 14:15:00,42.71,42.72,42.63,42.65,50297.0,32.5679,32.5755,32.5069,32.5222,50297.0
2016-10-04 14:20:00,42.65,42.76,42.64,42.75,83301.0,32.5222,32.606,32.5145,32.5984,83301.0
2016-10-04 14:25:00,42.74,42.78,42.66,42.74,94249.0,32.5908,32.6213,32.5298,32.5908,94249.0
2016-10-04 14:30:00,42.73,42.81,42.7,42.81,77930.0,32.5832,32.6442,32.5603,32.6442,77930.0
2016-10-04 14:35:00,42.8,42.83,42.76,42.82,129961.0,32.6365,32.6594,32.606,32.6518,129961.0
2016-10-04 14:40:00,42.81,42.81,42.67,42.68,61824.0,32.6442,32.6442,32.5374,32.545,61824.0
2016-10-04 14:45:00,42.68,42.72,42.66,42.66,36735.0,32.545,32.5755,32.5298,32.5298,36735.0
2016-10-04 14:50:00,42.65,42.7,42.64,42.66,30820.0,32.5222,32.5603,32.5145,32.5298,30820.0
2016-10-04 14:55:00,42.65,42.66,42.59,42.6,39061.0,32.5222,32.5298,32.4764,32.484,39061.0
2016-10-04 15:00:00,42.59,42.67,42.59,42.63,32524.0,32.4764,32.5374,32.4764,32.5069,32524.0
2016-10-04 15:05:00,42.62,42.73,42.61,42.64,68583.0,32.4993,32.5832,32.4917,32.5145,68583.0
2016-10-04 15:10:00,42.65,42.69,42.63,42.65,43240.0,32.5222,32.5527,32.5069,32.5222,43240.0
2016-10-04 15:15:00,42.65,42.69,42.64,42.66,35783.0,32.5222,32.5527,32.5145,32.5298,35783.0
2016-10-04 15:20:00,42.66,42.79,42.65,42.78,71216.0,32.5298,32.6289,32.5222,32.6213,71216.0
2016-10-04 15:25:00,42.78,42.84,42.77,42.82,64354.0,32.6213,32.667,32.6137,32.6518,64354.0
2016-10-04 15:30:00,42.82,42.87,42.82,42.86,62112.0,32.6518,32.6899,32.6518,32.6823,62112.0
2016-10-04 15:35:00,42.86,42.87,42.81,42.86,62302.0,32.6823,32.6899,32.6442,32.6823,62302.0
2016-10-04 15:40:00,42.86,42.89,42.83,42.86,68545.0,32.6823,32.7052,32.6594,32.6823,68545.0
2016-10-04 15:45:00,42.85,42.88,42.81,42.84,101144.0,32.6747,32.6975,32.6442,32.667,101144.0
2016-10-04 15:50:00,42.83,42.87,42.81,42.87,234421.0,32.6594,32.6899,32.6442,32.6899,234421.0
2016-10-04 15:55:00,42.86,42.91,42.85,42.89,455706.0,32.6823,32.7204,32.6747,32.7052,455706.0
2016-10-05 09:30:00,43.5,43.7,43.42,43.66,191814.0,33.1703,33.3228,33.1093,33.2923,191814.0
2016-10-05 09:35:00,43.65,43.83,43.5,43.51,99866.0,33.2847,33.4219,33.1703,33.1779,99866.0
2016-10-05 09:40:00,43.51,43.59,43.43,43.48,79250.0,33.1779,33.2389,33.1169,33.1551,79250.0
2016-10-05 09:45:00,43.48,43.57,43.42,43.44,177655.0,33.1551,33.2237,33.1093,33.1246,177655.0
2016-10-05 09:50:00,43.43,43.53,43.4,43.48,88178.0,33.1169,33.1932,33.0941,33.1551,88178.0
2016-10-05 09:55:00,43.47,43.52,43.44,43.52,42785.0,33.1474,33.1856,33.1246,33.1856,42785.0
2016-10-05 10:00:00,43.52,43.54,43.31,43.43,104632.0,33.1856,33.2008,33.0254,33.1169,104632.0
2016-10-05 10:05:00,43.44,43.59,43.43,43.57,61098.0,33.1246,33.2389,33.1169,33.2237,61098.0
2016-10-05 10:10:00,43.56,43.72,43.55,43.67,85213.0,33.2161,33.3381,33.2084,33.2999,85213.0
2016-10-05 10:15:00,43.67,43.68,43.59,43.64,53686.0,33.2999,33.3076,33.2389,33.2771,53686.0
2016-10-05 10:20:00,43.64,43.69,43.59,43.66,54077.0,33.2771,33.3152,33.2389,33.2923,54077.0
2016-10-05 10:25:00,43.66,43.78,43.64,43.78,63844.0,33.2923,33.3838,33.2771,33.3838,63844.0
2016-10-05 10:30:00,43.75,43.78,43.48,43.72,166410.0,33.3609,33.3838,33.1551,33.3381,166410.0
2016-10-05 10:35:00,43.72,43.92,43.72,43.91,169728.0,33.3381,33.4906,33.3381,33.483,169728.0
2016-10-05 10:40:00,43.91,43.97,43.79,43.82,126200.0,33.483,33.5287,33.3914,33.4143,126200.0
2016-10-05 10:45:00,43.82,43.9,43.81,43.84,98349.0,33.4143,33.4753,33.4067,33.4296,98349.0
2016-10-05 10:50:00,43.86,43.95,43.86,43.92,71567.0,33.4448,33.5135,33.4448,33.4906,71567.0
2016-10-05 10:55:00,43.92,43.99,43.92,43.95,64340.0,33.4906,33.544,33.4906,33.5135,64340.0
2016-10-05 11:00:00,43.94,44.02,43.93,44.0,137436.0,33.5058,33.5668,33.4982,33.5516,137436.0
2016-10-05 11:05:00,44.01,44.06,44.0,44.06,75371.0,33.5592,33.5973,33.5516,33.5973,75371.0
2016-10-05 11:10:00,44.06,44.1,44.04,44.1,54168.0,33.5973,33.6278,33.5821,33.6278,54168.0
2016-10-05 11:15:00,44.1,44.1,44.03,44.05,109660.0,33.6278,33.6278,33.5745,33.5897,109660.0
2016-10-05 11:20:00,44.05,44.07,44.01,44.02,68922.0,33.5897,33.605,33.5592,33.5668,68922.0
2016-10-05 11:25:00,44.02,44.03,43.88,43.94,123005.0,33.5668,33.5745,33.4601,33.5058,123005.0
2016-10-05 11:30:00,43.94,44.09,43.93,44.09,126933.0,33.5058,33.6202,33.4982,33.6202,126933.0
2016-10-05 11:35:00,44.09,44.1,44.06,44.07,146512.0,33.6202,33.6278,33.5973,33.605,146512.0
2016-10-05 11:40:00,44.07,44.07,43.98,43.99,50729.0,33.605,33.605,33.5363,33.544,50729.0
2016-10-05 11:45:00,44.0,44.05,43.95,44.04,79664.0,33.5516,33.5897,33.5135,33.5821,79664.0
2016-10-05 11:50:00,44.04,44.07,43.99,44.02,35165.0,33.5821,33.605,33.544,33.5668,35165.0
2016-10-05 11:55:00,44.02,44.04,43.97,44.01,43697.0,33.5668,33.5821,33.5287,33.5592,43697.0
2016-10-05 12:00:00,44.0,44.01,43.96,44.0,37617.0,33.5516,33.5592,33.5211,33.5516,37617.0
2016-10-05 12:05:00,43.99,44.05,43.99,44.0,26282.0,33.544,33.5897,33.544,33.5516,26282.0
2016-10-05 12:10:00,44.01,44.05,43.99,44.0,35004.0,33.5592,33.5897,33.544,33.5516,35004.0
2016-10-05 12:15:00,43.99,44.04,43.99,44.01,21467.0,33.544,33.5821,33.544,33.5592,21467.0
2016-10-05 12:20:00,44.01,44.07,43.99,44.07,53734.0,33.5592,33.605,33.544,33.605,53734.0
2016-10-05 12:25:00,44.07,44.1,44.06,44.1,78356.0,33.605,33.6278,33.5973,33.6278,78356.0
2016-10-05 12:30:00,44.1,44.1,44.03,44.06,40053.0,33.6278,33.6278,33.5745,33.5973,40053.0
2016-10-05 12:35:00,44.06,44.1,44.06,44.07,59768.0,33.5973,33.6278,33.5973,33.605,59768.0
2016-10-05 12:40:00,44.07,44.12,44.05,44.06,25710.0,33.605,33.6431,33.5897,33.5973,25710.0
2016-10-05 12:45:00,44.05,44.06,44.0,44.02,27090.0,33.5897,33.5973,33.5516,33.5668,27090.0
2016-10-05 12:50:00,44.03,44.03,43.98,44.0,20132.0,33.5745,33.5745,33.5363,33.5516,20132.0
2016-10-05 12:55:00,44.0,44.01,43.94,44.01,35925.0,33.5516,33.5592,33.5058,33.5592,35925.0
2016-10-05 13:00:00,44.0,44.03,43.99,44.02,18494.0,33.5516,33.5745,33.544,33.5668,18494.0
2016-10-05 13:05:00,44.02,44.03,43.98,44.02,20676.0,33.5668,33.5745,33.5363,33.5668,20676.0
2016-10-05 13:10:00,44.02,44.03,43.97,43.98,24106.0,33.5668,33.5745,33.5287,33.5363,24106.0
2016-10-05 13:15:00,43.99,44.02,43.99,44.02,26070.0,33.544,33.5668,33.544,33.5668,26070.0
2016-10-05 13:20:00,44.02,44.04,44.0,44.02,19267.0,33.5668,33.5821,33.5516,33.5668,19267.0
2016-10-05 13:25:00,44.02,44.03,43.97,44.01,34778.0,33.5668,33.5745,33.5287,33.5592,34778.0
2016-10-05 13:30:00,44.02,44.02,43.98,44.01,23122.0,33.5668,33.5668,33.5363,33.5592,23122.0
2016-10-05 13:35:00,44.01,44.02,43.99,43.99,26070.0,33.5592,33.5668,33.544,33.544,26070.0
2016-10-05 13:40:00,43.98,44.05,43.98,44.03,22450.0,33.5363,33.5897,33.5363,33.5745,22450.0
2016-10-05 13:45:00,44.04,44.07,44.01,44.05,23305.0,33.5821,33.605,33.5592,33.5897,23305.0
2016-10-05 13:50:00,44.06,44.09,44.04,44.09,21885.0,33.5973,33.6202,33.5821,33.6202,21885.0
2016-10-05 13:55:00,44.09,44.1,44.06,44.08,57351.0,33.6202,33.6278,33.5973,33.6126,57351.0
2016-10-05 14:00:00,44.08,44.09,44.05,44.07,40001.0,33.6126,33.6202,33.5897,33.605,40001.0
2016-10-05 14:05:00,44.08,44.1,44.07,44.08,16926.0,33.6126,33.6278,33.605,33.6126,16926.0
2016-10-05 14:10:00,44.08,44.08,44.05,44.05,32265.0,33.6126,33.6126,33.5897,33.5897,32265.0
2016-10-05 14:15:00,44.05,44.11,44.05,44.11,38593.0,33.5897,33.6355,33.5897,33.6355,38593.0
2016-10-05 14:20:00,44.11,44.12,44.07,44.1,31844.0,33.6355,33.6431,33.605,33.6278,31844.0
2016-10-05 14:25:00,44.09,44.12,44.04,44.05,40382.0,33.6202,33.6431,33.5821,33.5897,40382.0
2016-10-05 14:30:00,44.04,44.07,44.01,44.03,67260.0,33.5821,33.605,33.5592,33.5745,67260.0
2016-10-05 14:35:00,44.03,44.03,43.97,44.01,56775.0,33.5745,33.5745,33.5287,33.5592,56775.0
2016-10-05 14:40:00,44.0,44.04,43.99,44.01,19645.0,33.5516,33.5821,33.544,33.5592,19645.0
2016-10-05 14:45:00,44.02,44.04,44.01,44.02,26315.0,33.5668,33.5821,33.5592,33.5668,26315.0
2016-10-05 14:50:00,44.03,44.07,44.02,44.06,26703.0,33.5745,33.605,33.5668,33.5973,26703.0
2016-10-05 14:55:00,44.05,44.08,44.03,44.06,28615.0,33.5897,33.6126,33.5745,33.5973,28615.0
2016-10-05 15:00:00,44.05,44.09,44.04,44.09,30694.0,33.5897,33.6202,33.5821,33.6202,30694.0
2016-10-05 15:05:00,44.09,44.1,44.07,44.08,34910.0,33.6202,33.6278,33.605,33.6126,34910.0
2016-10-05 15:10:00,44.07,44.1,44.07,44.09,55107.0,33.605,33.6278,33.605,33.6202,55107.0
2016-10-05 15:15:00,44.09,44.09,44.01,44.04,105362.0,33.6202,33.6202,33.5592,33.5821,105362.0
2016-10-05 15:20:00,44.03,44.04,43.96,43.98,54098.0,33.5745,33.5821,33.5211,33.5363,54098.0
2016-10-05 15:25:00,43.97,43.98,43.94,43.95,74636.0,33.5287,33.5363,33.5058,33.5135,74636.0
2016-10-05 15:30:00,43.96,43.99,43.95,43.97,75965.0,33.5211,33.544,33.5135,33.5287,75965.0
2016-10-05 15:35:00,43.96,43.98,43.94,43.94,86694.0,33.5211,33.5363,33.5058,33.5058,86694.0
2016-10-05 15:40:00,43.94,43.95,43.9,43.93,82582.0,33.5058,33.5135,33.4753,33.4982,82582.0
2016-10-05 15:45:00,43.92,43.93,43.85,43.88,107323.0,33.4906,33.4982,33.4372,33.4601,107323.0
2016-10-05 15:50:00,43.88,43.89,43.85,43.87,140425.0,33.4601,33.4677,33.4372,33.4525,140425.0
2016-10-05 15:55:00,43.87,43.93,43.85,43.92,489133.0,33.4525,33.4982,33.4372,33.4906,489133.0
2016-10-06 09:30:00,44.09,44.25,44.04,44.22,268287.0,33.6202,33.7422,33.5821,33.7193,268287.0
2016-10-06 09:35:00,44.25,44.43,44.18,44.29,140841.0,33.7422,33.8795,33.6888,33.7727,140841.0
2016-10-06 09:40:00,44.28,44.28,44.04,44.07,86742.0,33.7651,33.7651,33.5821,33.605,86742.0
2016-10-06 09:45:00,44.07,44.21,44.06,44.14,129097.0,33.605,33.7117,33.5973,33.6583,129097.0
2016-10-06 09:50:00,44.13,44.21,44.11,44.16,154215.0,33.6507,33.7117,33.6355,33.6736,154215.0
2016-10-06 09:55:00,44.16,44.19,44.07,44.11,102664.0,33.6736,33.6965,33.605,33.6355,102664.0
2016-10-06 10:00:00,44.09,44.09,43.98,44.05,83135.0,33.6202,33.6202,33.5363,33.5897,83135.0
2016-10-06 10:05:00,44.05,44.07,43.81,43.89,124124.0,33.5897,33.605,33.4067,33.4677,124124.0
2016-10-06 10:10:00,43.9,44.03,43.73,43.94,107932.0,33.4753,33.5745,33.3457,33.5058,107932.0
2016-10-06 10:15:00,43.94,44.01,43.83,44.01,51217.0,33.5058,33.5592,33.4219,33.5592,51217.0
2016-10-06 10:20:00,44.01,44.01,43.78,43.78,71280.0,33.5592,33.5592,33.3838,33.3838,71280.0
2016-10-06 10:25:00,43.78,43.82,43.73,43.77,79635.0,33.3838,33.4143,33.3457,33.3762,79635.0
2016-10-06 10:30:00,43.76,43.76,43.53,43.61,94892.0,33.3686,33.3686,33.1932,33.2542,94892.0
2016-10-06 10:35:00,43.61,43.69,43.58,43.65,55672.0,33.2542,33.3152,33.2313,33.2847,55672.0
2016-10-06 10:40:00,43.65,43.77,43.64,43.75,36551.0,33.2847,33.3762,33.2771,33.3609,36551.0
2016-10-06 10:45:00,43.74,43.91,43.73,43.9,78507.0,33.3533,33.483,33.3457,33.4753,78507.0
2016-10-06 10:50:00,43.9,43.91,43.79,43.82,49772.0,33.4753,33.483,33.3914,33.4143,49772.0
2016-10-06 10:55:00,43.81,43.85,43.8,43.84,28183.0,33.4067,33.4372,33.3991,33.4296,28183.0
2016-10-06 11:00:00,43.83,43.93,43.81,43.91,66348.0,33.4219,33.4982,33.4067,33.483,66348.0
2016-10-06 11:05:00,43.92,43.93,43.79,43.81,73479.0,33.4906,33.4982,33.3914,33.4067,73479.0
2016-10-06 11:10:00,43.8,43.89,43.74,43.88,56281.0,33.3991,33.4677,33.3533,33.4601,56281.0
2016-10-06 11:15:00,43.87,44.0,43.87,43.98,62307.0,33.4525,33.5516,33.4525,33.5363,62307.0
2016-10-06 11:20:00,43.99,44.05,43.97,44.04,57163.0,33.544,33.5897,33.5287,33.5821,57163.0
2016-10-06 11:25:00,44.04,44.13,44.02,44.11,85366.0,33.5821,33.6507,33.5668,33.6355,85366.0
2016-10-06 11:30:00,44.11,44.13,44.04,44.09,79546.0,33.6355,33.6507,33.5821,33.6202,79546.0
2016-10-06 11:35:00,44.09,44.17,44.06,44.16,87971.0,33.6202,33.6812,33.5973,33.6736,87971.0
2016-10-06 11:40:00,44.16,44.2,44.15,44.17,69277.0,33.6736,33.7041,33.666,33.6812,69277.0
2016-10-06 11:45:00,44.18,44.34,44.18,44.3,90543.0,33.6888,33.8108,33.6888,33.7803,90543.0
2016-10-06 11:50:00,44.31,44.4,44.29,44.4,119491.0,33.788,33.8566,33.7727,33.8566,119491.0
2016-10-06 11:55:00,44.4,44.4,44.26,44.27,65455.0,33.8566,33.8566,33.7498,33.7575,65455.0
2016-10-06 12:00:00,44.27,44.32,44.22,44.25,44468.0,33.7575,33.7956,33.7193,33.7422,44468.0
2016-10-06 12:05:00,44.25,44.29,44.19,44.23,39788.0,33.7422,33.7727,33.6965,33.727,39788.0
2016-10-06 12:10:00,44.23,44.25,44.14,44.15,38477.0,33.727,33.7422,33.6583,33.666,38477.0
2016-10-06 12:15:00,44.15,44.19,44.11,44.16,84158.0,33.666,33.6965,33.6355,33.6736,84158.0
2016-10-06 12:20:00,44.15,44.19,44.11,44.16,42729.0,33.666,33.6965,33.6355,33.6736,42729.0
2016-10-06 12:25:00,44.16,44.25,44.16,44.16,136458.0,33.6736,33.7422,33.6736,33.6736,136458.0
2016-10-06 12:30:00,44.16,44.21,44.14,44.21,60447.0,33.6736,33.7117,33.6583,33.7117,60447.0
2016-10-06 12:35:00,44.21,44.26,44.2,44.2,197441.0,33.7117,33.7498,33.7041,33.7041,197441.0
2016-10-06 12:40:00,44.2,44.26,44.19,44.19,196250.0,33.7041,33.7498,33.6965,33.6965,196250.0
2016-10-06 12:45:00,44.19,44.22,44.15,44.21,94358.0,33.6965,33.7193,33.666,33.7117,94358.0
2016-10-06 12:50:00,44.21,44.25,44.2,44.24,32140.0,33.7117,33.7422,33.7041,33.7346,32140.0
2016-10-06 12:55:00,44.25,44.29,44.24,44.25,30590.0,33.7422,33.7727,33.7346,33.7422,30590.0
2016-10-06 13:00:00,44.25,44.28,44.22,44.26,154120.0,33.7422,33.7651,33.7193,33.7498,154120.0
2016-10-06 13:05:00,44.25,44.26,44.21,44.23,19478.0,33.7422,33.7498,33.7117,33.727,19478.0
2016-10-06 13:10:00,44.24,44.25,44.2,44.23,28015.0,33.7346,33.7422,33.7041,33.727,28015.0
2016-10-06 13:15:00,44.23,44.31,44.22,44.3,39878.0,33.727,33.788,33.7193,33.7803,39878.0
2016-10-06 13:20:00,44.3,44.34,44.28,44.33,38614.0,33.7803,33.8108,33.7651,33.8032,38614.0
2016-10-06 13:25:00,44.33,44.33,44.27,44.29,54153.0,33.8032,33.8032,33.7575,33.7727,54153.0
2016-10-06 13:30:00,44.3,44.37,44.29,44.36,32017.0,33.7803,33.8337,33.7727,33.8261,32017.0
2016-10-06 13:35:00,44.36,44.38,44.31,44.33,57513.0,33.8261,33.8413,33.788,33.8032,57513.0
2016-10-06 13:40:00,44.33,44.33,44.27,44.3,42797.0,33.8032,33.8032,33.7575,33.7803,42797.0
2016-10-06 13:45:00,44.3,44.37,44.29,44.37,28043.0,33.7803,33.8337,33.7727,33.8337,28043.0
2016-10-06 13:50:00,44.37,44.39,44.34,44.39,135330.0,33.8337,33.849,33.8108,33.849,135330.0
2016-10-06 13:55:00,44.38,44.47,44.38,44.46,84804.0,33.8413,33.91,33.8413,33.9023,84804.0
2016-10-06 14:00:00,44.45,44.55,44.45,44.55,167030.0,33.8947,33.971,33.8947,33.971,167030.0
2016-10-06 14:05:00,44.54,44.55,44.51,44.55,116355.0,33.9634,33.971,33.9405,33.971,116355.0
2016-10-06 14:10:00,44.55,44.56,44.48,44.51,80169.0,33.971,33.9786,33.9176,33.9405,80169.0
2016-10-06 14:15:00,44.51,44.53,44.4,44.44,102814.0,33.9405,33.9557,33.8566,33.8871,102814.0
2016-10-06 14:20:00,44.44,44.5,44.44,44.45,93391.0,33.8871,33.9328,33.8871,33.8947,93391.0
2016-10-06 14:25:00,44.45,44.54,44.45,44.52,91506.0,33.8947,33.9634,33.8947,33.9481,91506.0
2016-10-06 14:30:00,44.52,44.55,44.48,44.55,72117.0,33.9481,33.971,33.9176,33.971,72117.0
2016-10-06 14:35:00,44.55,44.56,44.53,44.55,73754.0,33.971,33.9786,33.9557,33.971,73754.0
2016-10-06 14:40:00,44.54,44.56,44.52,44.53,58256.0,33.9634,33.9786,33.9481,33.9557,58256.0
2016-10-06 14:45:00,44.52,44.55,44.49,44.51,86019.0,33.9481,33.971,33.9252,33.9405,86019.0
2016-10-06 14:50:00,44.5,44.55,44.49,44.5,81174.0,33.9328,33.971,33.9252,33.9328,81174.0
2016-10-06 14:55:00,44.5,44.51,44.38,44.41,73339.0,33.9328,33.9405,33.8413,33.8642,73339.0
2016-10-06 15:00:00,44.41,44.48,44.37,44.44,209279.0,33.8642,33.9176,33.8337,33.8871,209279.0
2016-10-06 15:05:00,44.44,44.47,44.43,44.46,65004.0,33.8871,33.91,33.8795,33.9023,65004.0
2016-10-06 15:10:00,44.46,44.54,44.43,44.54,123456.0,33.9023,33.9634,33.8795,33.9634,123456.0
2016-10-06 15:15:00,44.54,44.56,44.5,44.55,136194.0,33.9634,33.9786,33.9328,33.971,136194.0
2016-10-06 15:20:00,44.53,44.56,44.5,44.51,66820.0,33.9557,33.9786,33.9328,33.9405,66820.0
2016-10-06 15:25:00,44.52,44.53,44.48,44.5,49594.0,33.9481,33.9557,33.9176,33.9328,49594.0
2016-10-06 15:30:00,44.49,44.54,44.46,44.53,109865.0,33.9252,33.9634,33.9023,33.9557,109865.0
2016-10-06 15:35:00,44.53,44.56,44.51,44.52,100037.0,33.9557,33.9786,33.9405,33.9481,100037.0
2016-10-06 15:40:00,44.52,44.56,44.51,44.55,172947.0,33.9481,33.9786,33.9405,33.971,172947.0
2016-10-06 15:45:00,44.56,44.56,44.49,44.51,194814.0,33.9786,33.9786,33.9252,33.9405,194814.0
2016-10-06 15:50:00,44.51,44.54,44.47,44.48,322940.0,33.9405,33.9634,33.91,33.9176,322940.0
2016-10-06 15:55:00,44.48,44.52,44.46,44.52,367293.0,33.9176,33.9481,33.9023,33.9481,367293.0
2016-10-07 09:30:00,44.5,44.69,44.33,44.61,536611.0,33.9328,34.0777,33.8032,34.0167,536611.0
2016-10-07 09:35:00,44.6,44.67,44.49,44.52,79184.0,34.0091,34.0625,33.9252,33.9481,79184.0
2016-10-07 09:40:00,44.5,44.5,44.36,44.39,100593.0,33.9328,33.9328,33.8261,33.849,100593.0
2016-10-07 09:45:00,44.38,44.42,44.28,44.31,209836.0,33.8413,33.8718,33.7651,33.788,209836.0
2016-10-07 09:50:00,44.3,44.49,44.19,44.42,175680.0,33.7803,33.9252,33.6965,33.8718,175680.0
2016-10-07 09:55:00,44.41,44.56,44.41,44.48,127094.0,33.8642,33.9786,33.8642,33.9176,127094.0
2016-10-07 10:00:00,44.49,44.53,44.26,44.27,169399.0,33.9252,33.9557,33.7498,33.7575,169399.0
2016-10-07 10:05:00,44.26,44.4,44.24,44.39,73184.0,33.7498,33.8566,33.7346,33.849,73184.0
2016-10-07 10:10:00,44.37,44.46,44.36,44.43,55075.0,33.8337,33.9023,33.8261,33.8795,55075.0
2016-10-07 10:15:00,44.42,44.46,44.37,44.46,122822.0,33.8718,33.9023,33.8337,33.9023,122822.0
2016-10-07 10:20:00,44.45,44.45,44.34,44.35,72195.0,33.8947,33.8947,33.8108,33.8185,72195.0
2016-10-07 10:25:00,44.36,44.44,44.34,44.43,33486.0,33.8261,33.8871,33.8108,33.8795,33486.0
2016-10-07 10:30:00,44.43,44.5,44.4,44.47,56240.0,33.8795,33.9328,33.8566,33.91,56240.0
2016-10-07 10:35:00,44.46,44.49,44.39,44.49,54315.0,33.9023,33.9252,33.849,33.9252,54315.0
2016-10-07 10:40:00,44.47,44.52,44.43,44.45,51832.0,33.91,33.9481,33.8795,33.8947,51832.0
2016-10-07 10:45:00,44.46,44.54,44.46,44.54,32805.0,33.9023,33.9634,33.9023,33.9634,32805.0
2016-10-07 10:50:00,44.53,44.63,44.53,44.61,75007.0,33.9557,34.032,33.9557,34.0167,75007.0
2016-10-07 10:55:00,44.6,44.61,44.49,44.52,84397.0,34.0091,34.0167,33.9252,33.9481,84397.0
2016-10-07 11:00:00,44.51,44.51,44.41,44.47,54689.0,33.9405,33.9405,33.8642,33.91,54689.0
2016-10-07 11:05:00,44.47,44.52,44.47,44.51,74224.0,33.91,33.9481,33.91,33.9405,74224.0
2016-10-07 11:10:00,44.52,44.52,44.46,44.51,53872.0,33.9481,33.9481,33.9023,33.9405,53872.0
2016-10-07 11:15:00,44.51,44.57,44.51,44.56,75143.0,33.9405,33.9862,33.9405,33.9786,75143.0
2016-10-07 11:20:00,44.55,44.6,44.53,44.57,55061.0,33.971,34.0091,33.9557,33.9862,55061.0
2016-10-07 11:25:00,44.58,44.6,44.52,44.52,68896.0,33.9939,34.0091,33.9481,33.9481,68896.0
2016-10-07 11:30:00,44.52,44.53,44.32,44.32,171332.0,33.9481,33.9557,33.7956,33.7956,171332.0
2016-10-07 11:35:00,44.32,44.32,44.2,44.26,56895.0,33.7956,33.7956,33.7041,33.7498,56895.0
2016-10-07 11:40:00,44.27,44.27,44.13,44.14,76221.0,33.7575,33.7575,33.6507,33.6583,76221.0
2016-10-07 11:45:00,44.15,44.15,44.08,44.13,49221.0,33.666,33.666,33.6126,33.6507,49221.0
2016-10-07 11:50:00,44.12,44.12,44.05,44.07,60557.0,33.6431,33.6431,33.5897,33.605,60557.0
2016-10-07 11:55:00,44.07,44.14,44.05,44.07,92514.0,33.605,33.6583,33.5897,33.605,92514.0
2016-10-07 12:00:00,44.07,44.23,44.06,44.11,160008.0,33.605,33.727,33.5973,33.6355,160008.0
2016-10-07 12:05:00,44.11,44.14,44.02,44.14,103434.0,33.6355,33.6583,33.5668,33.6583,103434.0
2016-10-07 12:10:00,44.13,44.16,44.11,44.13,75796.0,33.6507,33.6736,33.6355,33.6507,75796.0
2016-10-07 12:15:00,44.12,44.14,44.06,44.11,65721.0,33.6431,33.6583,33.5973,33.6355,65721.0
2016-10-07 12:20:00,44.11,44.13,44.06,44.12,58046.0,33.6355,33.6507,33.5973,33.6431,58046.0
2016-10-07 12:25:00,44.13,44.14,44.1,44.14,28374.0,33.6507,33.6583,33.6278,33.6583,28374.0
2016-10-07 12:30:00,44.15,44.2,44.12,44.15,40216.0,33.666,33.7041,33.6431,33.666,40216.0
2016-10-07 12:35:00,44.15,44.22,44.14,44.21,24276.0,33.666,33.7193,33.6583,33.7117,24276.0
2016-10-07 12:40:00,44.2,44.23,44.19,44.22,29123.0,33.7041,33.727,33.6965,33.7193,29123.0
2016-10-07 12:45:00,44.21,44.31,44.21,44.29,45008.0,33.7117,33.788,33.7117,33.7727,45008.0
2016-10-07 12:50:00,44.29,44.31,44.27,44.29,30272.0,33.7727,33.788,33.7575,33.7727,30272.0
2016-10-07 12:55:00,44.28,44.31,44.25,44.27,36904.0,33.7651,33.788,33.7422,33.7575,36904.0
2016-10-07 13:00:00,44.26,44.27,44.17,44.21,23774.0,33.7498,33.7575,33.6812,33.7117,23774.0
2016-10-07 13:05:00,44.21,44.25,44.2,44.24,22597.0,33.7117,33.7422,33.7041,33.7346,22597.0
2016-10-07 13:10:00,44.24,44.27,44.23,44.24,34476.0,33.7346,33.7575,33.727,33.7346,34476.0
2016-10-07 13:15:00,44.24,44.25,44.2,44.22,45762.0,33.7346,33.7422,33.7041,33.7193,45762.0
2016-10-07 13:20:00,44.22,44.23,44.2,44.21,47663.0,33.7193,33.727,33.7041,33.7117,47663.0
2016-10-07 13:25:00,44.22,44.29,44.22,44.28,47040.0,33.7193,33.7727,33.7193,33.7651,47040.0
2016-10-07 13:30:00,44.28,44.36,44.27,44.36,29445.0,33.7651,33.8261,33.7575,33.8261,29445.0
2016-10-07 13:35:00,44.35,44.38,44.31,44.32,33326.0,33.8185,33.8413,33.788,33.7956,33326.0
2016-10-07 13:40:00,44.32,44.35,44.31,44.33,19889.0,33.7956,33.8185,33.788,33.8032,19889.0
2016-10-07 13:45:00,44.34,44.36,44.32,44.34,37236.0,33.8108,33.8261,33.7956,33.8108,37236.0
2016-10-07 13:50:00,44.35,44.36,44.31,44.32,65689.0,33.8185,33.8261,33.788,33.7956,65689.0
2016-10-07 13:55:00,44.32,44.32,44.3,44.31,22049.0,33.7956,33.7956,33.7803,33.788,22049.0
2016-10-07 14:00:00,44.31,44.33,44.3,44.3,73864.0,33.788,33.8032,33.7803,33.7803,73864.0
2016-10-07 14:05:00,44.3,44.3,44.22,44.24,32577.0,33.7803,33.7803,33.7193,33.7346,32577.0
2016-10-07 14:10:00,44.23,44.34,44.23,44.34,65150.0,33.727,33.8108,33.727,33.8108,65150.0
2016-10-07 14:15:00,44.34,44.35,44.26,44.29,100009.0,33.8108,33.8185,33.7498,33.7727,100009.0
2016-10-07 14:20:00,44.29,44.32,44.29,44.3,44518.0,33.7727,33.7956,33.7727,33.7803,44518.0
2016-10-07 14:25:00,44.31,44.35,44.29,44.3,83027.0,33.788,33.8185,33.7727,33.7803,83027.0
2016-10-07 14:30:00,44.3,44.35,44.3,44.34,44250.0,33.7803,33.8185,33.7803,33.8108,44250.0
2016-10-07 14:35:00,44.34,44.37,44.32,44.36,49404.0,33.8108,33.8337,33.7956,33.8261,49404.0
2016-10-07 14:40:00,44.36,44.37,44.33,44.34,40440.0,33.8261,33.8337,33.8032,33.8108,40440.0
2016-10-07 14:45:00,44.34,44.37,44.31,44.33,50534.0,33.8108,33.8337,33.788,33.8032,50534.0
2016-10-07 14:50:00,44.32,44.38,44.32,44.37,45383.0,33.7956,33.8413,33.7956,33.8337,45383.0
2016-10-07 14:55:00,44.37,44.38,44.33,44.34,36546.0,33.8337,33.8413,33.8032,33.8108,36546.0
2016-10-07 15:00:00,44.34,44.37,44.34,44.36,42004.0,33.8108,33.8337,33.8108,33.8261,42004.0
2016-10-07 15:05:00,44.36,44.39,44.34,44.34,67493.0,33.8261,33.849,33.8108,33.8108,67493.0
2016-10-07 15:10:00,44.34,44.37,44.31,44.33,40998.0,33.8108,33.8337,33.788,33.8032,40998.0
2016-10-07 15:15:00,44.32,44.35,44.32,44.33,50904.0,33.7956,33.8185,33.7956,33.8032,50904.0
2016-10-07 15:20:00,44.33,44.35,44.32,44.34,47599.0,33.8032,33.8185,33.7956,33.8108,47599.0
2016-10-07 15:25:00,44.35,44.35,44.32,44.35,64588.0,33.8185,33.8185,33.7956,33.8185,64588.0
2016-10-07 15:30:00,44.35,44.37,44.32,44.32,77265.0,33.8185,33.8337,33.7956,33.7956,77265.0
2016-10-07 15:35:00,44.32,44.33,44.26,44.26,109290.0,33.7956,33.8032,33.7498,33.7498,109290.0
2016-10-07 15:40:00,44.26,44.28,44.24,44.25,102182.0,33.7498,33.7651,33.7346,33.7422,102182.0
2016-10-07 15:45:00,44.25,44.27,44.22,44.23,152644.0,33.7422,33.7575,33.7193,33.727,152644.0
2016-10-07 15:50:00,44.23,44.31,44.23,44.3,135165.0,33.727,33.788,33.727,33.7803,135165.0
2016-10-07 15:55:00,44.3,44.33,44.21,44.24,450633.0,33.7803,33.8032,33.7117,33.7346,450633.0
2016-10-10 09:30:00,44.63,44.81,44.63,44.76,727576.0,34.032,34.1692,34.032,34.1311,727576.0
2016-10-10 09:35:00,44.78,44.78,44.62,44.68,251312.0,34.1464,34.1464,34.0244,34.0701,251312.0
2016-10-10 09:40:00,44.69,44.7,44.57,44.6,139281.0,34.0777,34.0854,33.9862,34.0091,139281.0
2016-10-10 09:45:00,44.61,44.73,44.57,44.72,227521.0,34.0167,34.1082,33.9862,34.1006,227521.0
2016-10-10 09:50:00,44.72,44.92,44.72,44.92,151098.0,34.1006,34.2531,34.1006,34.2531,151098.0
2016-10-10 09:55:00,44.91,44.99,44.91,44.92,101544.0,34.2455,34.3065,34.2455,34.2531,101544.0
2016-10-10 10:00:00,44.93,44.98,44.92,44.98,128928.0,34.2607,34.2989,34.2531,34.2989,128928.0
2016-10-10 10:05:00,44.98,44.98,44.9,44.92,190395.0,34.2989,34.2989,34.2379,34.2531,190395.0
2016-10-10 10:10:00,44.92,44.95,44.9,44.93,77343.0,34.2531,34.276,34.2379,34.2607,77343.0
2016-10-10 10:15:00,44.93,44.96,44.92,44.93,124878.0,34.2607,34.2836,34.2531,34.2607,124878.0
2016-10-10 10:20:00,44.93,44.96,44.89,44.92,91332.0,34.2607,34.2836,34.2302,34.2531,91332.0
2016-10-10 10:25:00,44.92,44.92,44.88,44.9,231907.0,34.2531,34.2531,34.2226,34.2379,231907.0
2016-10-10 10:30:00,44.9,45.04,44.87,44.9,452208.0,34.2379,34.3446,34.215,34.2379,452208.0
2016-10-10 10:35:00,44.9,44.94,44.88,44.89,190662.0,34.2379,34.2684,34.2226,34.2302,190662.0
2016-10-10 10:40:00,44.89,44.9,44.87,44.88,124639.0,34.2302,34.2379,34.215,34.2226,124639.0
2016-10-10 10:45:00,44.89,44.9,44.8,44.89,66054.0,34.2302,34.2379,34.1616,34.2302,66054.0
2016-10-10 10:50:00,44.89,44.9,44.84,44.86,53776.0,34.2302,34.2379,34.1921,34.2074,53776.0
2016-10-10 10:55:00,44.86,44.9,44.81,44.82,68108.0,34.2074,34.2379,34.1692,34.1769,68108.0
2016-10-10 11:00:00,44.82,44.88,44.78,44.85,75448.0,34.1769,34.2226,34.1464,34.1997,75448.0
2016-10-10 11:05:00,44.85,44.91,44.82,44.89,127856.0,34.1997,34.2455,34.1769,34.2302,127856.0
2016-10-10 11:10:00,44.89,44.9,44.83,44.83,85339.0,34.2302,34.2379,34.1845,34.1845,85339.0
2016-10-10 11:15:00,44.84,44.9,44.84,44.89,61319.0,34.1921,34.2379,34.1921,34.2302,61319.0
2016-10-10 11:20:00,44.88,44.9,44.84,44.87,57673.0,34.2226,34.2379,34.1921,34.215,57673.0
2016-10-10 11:25:00,44.88,44.88,44.77,44.77,68154.0,34.2226,34.2226,34.1387,34.1387,68154.0
2016-10-10 11:30:00,44.77,44.81,44.7,44.71,39907.0,34.1387,34.1692,34.0854,34.093,39907.0
2016-10-10 11:35:00,44.7,44.73,44.66,44.7,42181.0,34.0854,34.1082,34.0549,34.0854,42181.0
2016-10-10 11:40:00,44.7,44.72,44.58,44.6,87269.0,34.0854,34.1006,33.9939,34.0091,87269.0
2016-10-10 11:45:00,44.59,44.73,44.58,44.72,118834.0,34.0015,34.1082,33.9939,34.1006,118834.0
2016-10-10 11:50:00,44.72,44.77,44.71,44.73,26314.0,34.1006,34.1387,34.093,34.1082,26314.0
2016-10-10 11:55:00,44.75,44.75,44.58,44.61,51609.0,34.1235,34.1235,33.9939,34.0167,51609.0
2016-10-10 12:00:00,44.62,44.67,44.61,44.66,48755.0,34.0244,34.0625,34.0167,34.0549,48755.0
2016-10-10 12:05:00,44.68,44.69,44.65,44.69,45566.0,34.0701,34.0777,34.0472,34.0777,45566.0
2016-10-10 12:10:00,44.69,44.72,44.66,44.67,128740.0,34.0777,34.1006,34.0549,34.0625,128740.0
2016-10-10 12:15:00,44.67,44.72,44.67,44.68,48413.0,34.0625,34.1006,34.0625,34.0701,48413.0
2016-10-10 12:20:00,44.68,44.73,44.63,44.64,42956.0,34.0701,34.1082,34.032,34.0396,42956.0
2016-10-10 12:25:00,44.63,44.65,44.59,44.65,33013.0,34.032,34.0472,34.0015,34.0472,33013.0
2016-10-10 12:30:00,44.64,44.71,44.64,44.66,98983.0,34.0396,34.093,34.0396,34.0549,98983.0
2016-10-10 12:35:00,44.66,44.68,44.62,44.62,22193.0,34.0549,34.0701,34.0244,34.0244,22193.0
2016-10-10 12:40:00,44.62,44.62,44.57,44.6,32902.0,34.0244,34.0244,33.9862,34.0091,32902.0
2016-10-10 12:45:00,44.6,44.65,44.59,44.64,24418.0,34.0091,34.0472,34.0015,34.0396,24418.0
2016-10-10 12:50:00,44.65,44.68,44.64,44.64,88147.0,34.0472,34.0701,34.0396,34.0396,88147.0
2016-10-10 12:55:00,44.65,44.66,44.62,44.64,25116.0,34.0472,34.0549,34.0244,34.0396,25116.0
2016-10-10 13:00:00,44.65,44.68,44.64,44.65,23399.0,34.0472,34.0701,34.0396,34.0472,23399.0
2016-10-10 13:05:00,44.65,44.69,44.64,44.67,28687.0,34.0472,34.0777,34.0396,34.0625,28687.0
2016-10-10 13:10:00,44.67,44.67,44.63,44.64,46591.0,34.0625,34.0625,34.032,34.0396,46591.0
2016-10-10 13:15:00,44.64,44.67,44.63,44.66,50398.0,34.0396,34.0625,34.032,34.0549,50398.0
2016-10-10 13:20:00,44.66,44.67,44.64,44.64,28774.0,34.0549,34.0625,34.0396,34.0396,28774.0
2016-10-10 13:25:00,44.64,44.65,44.63,44.65,14621.0,34.0396,34.0472,34.032,34.0472,14621.0
2016-10-10 13:30:00,44.65,44.65,44.62,44.64,40591.0,34.0472,34.0472,34.0244,34.0396,40591.0
2016-10-10 13:35:00,44.64,44.73,44.64,44.7,51233.0,34.0396,34.1082,34.0396,34.0854,51233.0
2016-10-10 13:40:00,44.7,44.72,44.63,44.64,34142.0,34.0854,34.1006,34.032,34.0396,34142.0
2016-10-10 13:45:00,44.65,44.65,44.61,44.62,42242.0,34.0472,34.0472,34.0167,34.0244,42242.0
2016-10-10 13:50:00,44.62,44.63,44.54,44.55,53511.0,34.0244,34.032,33.9634,33.971,53511.0
2016-10-10 13:55:00,44.55,44.65,44.53,44.64,128641.0,33.971,34.0472,33.9557,34.0396,128641.0
2016-10-10 14:00:00,44.63,44.64,44.54,44.54,77730.0,34.032,34.0396,33.9634,33.9634,77730.0
2016-10-10 14:05:00,44.54,44.56,44.52,44.52,25249.0,33.9634,33.9786,33.9481,33.9481,25249.0
2016-10-10 14:10:00,44.53,44.53,44.44,44.45,88832.0,33.9557,33.9557,33.8871,33.8947,88832.0
2016-10-10 14:15:00,44.45,44.46,44.42,44.44,54715.0,33.8947,33.9023,33.8718,33.8871,54715.0
2016-10-10 14:20:00,44.44,44.49,44.43,44.45,62051.0,33.8871,33.9252,33.8795,33.8947,62051.0
2016-10-10 14:25:00,44.46,44.48,44.44,44.48,50175.0,33.9023,33.9176,33.8871,33.9176,50175.0
2016-10-10 14:30:00,44.47,44.48,44.36,44.38,145052.0,33.91,33.9176,33.8261,33.8413,145052.0
2016-10-10 14:35:00,44.39,44.4,44.36,44.4,43795.0,33.849,33.8566,33.8261,33.8566,43795.0
2016-10-10 14:40:00,44.4,44.41,44.38,44.4,56291.0,33.8566,33.8642,33.8413,33.8566,56291.0
2016-10-10 14:45:00,44.4,44.42,44.37,44.38,42454.0,33.8566,33.8718,33.8337,33.8413,42454.0
2016-10-10 14:50:00,44.39,44.39,44.36,44.38,43528.0,33.849,33.849,33.8261,33.8413,43528.0
2016-10-10 14:55:00,44.38,44.4,44.36,44.4,87502.0,33.8413,33.8566,33.8261,33.8566,87502.0
2016-10-10 15:00:00,44.4,44.47,44.39,44.42,92616.0,33.8566,33.91,33.849,33.8718,92616.0
2016-10-10 15:05:00,44.42,44.56,44.42,44.53,125772.0,33.8718,33.9786,33.8718,33.9557,125772.0
2016-10-10 15:10:00,44.53,44.55,44.51,44.51,89300.0,33.9557,33.971,33.9405,33.9405,89300.0
2016-10-10 15:15:00,44.52,44.54,44.48,44.5,100663.0,33.9481,33.9634,33.9176,33.9328,100663.0
2016-10-10 15:20:00,44.51,44.53,44.49,44.53,59150.0,33.9405,33.9557,33.9252,33.9557,59150.0
2016-10-10 15:25:00,44.53,44.53,44.47,44.5,91730.0,33.9557,33.9557,33.91,33.9328,91730.0
2016-10-10 15:30:00,44.5,44.5,44.4,44.41,153914.0,33.9328,33.9328,33.8566,33.8642,153914.0
2016-10-10 15:35:00,44.41,44.45,44.4,44.41,108549.0,33.8642,33.8947,33.8566,33.8642,108549.0
2016-10-10 15:40:00,44.41,44.46,44.41,44.44,111979.0,33.8642,33.9023,33.8642,33.8871,111979.0
2016-10-10 15:45:00,44.44,44.45,44.41,44.41,182586.0,33.8871,33.8947,33.8642,33.8642,182586.0
2016-10-10 15:50:00,44.42,44.48,44.41,44.46,214451.0,33.8718,33.9176,33.8642,33.9023,214451.0
2016-10-10 15:55:00,44.46,44.51,44.38,44.39,543446.0,33.9023,33.9405,33.8413,33.849,543446.0
2016-10-11 09:30:00,44.32,44.59,44.19,44.29,165627.0,33.7956,34.0015,33.6965,33.7727,165627.0
2016-10-11 09:35:00,44.3,44.47,44.29,44.35,53365.0,33.7803,33.91,33.7727,33.8185,53365.0
2016-10-11 09:40:00,44.33,44.4,44.27,44.31,66145.0,33.8032,33.8566,33.7575,33.788,66145.0
2016-10-11 09:45:00,44.31,44.32,44.22,44.3,80469.0,33.788,33.7956,33.7193,33.7803,80469.0
2016-10-11 09:50:00,44.3,44.3,44.08,44.12,106144.0,33.7803,33.7803,33.6126,33.6431,106144.0
2016-10-11 09:55:00,44.12,44.14,44.02,44.05,165897.0,33.6431,33.6583,33.5668,33.5897,165897.0
2016-10-11 10:00:00,44.05,44.07,43.96,44.02,144794.0,33.5897,33.605,33.5211,33.5668,144794.0
2016-10-11 10:05:00,44.03,44.18,44.02,44.16,56873.0,33.5745,33.6888,33.5668,33.6736,56873.0
2016-10-11 10:10:00,44.14,44.26,44.14,44.16,45572.0,33.6583,33.7498,33.6583,33.6736,45572.0
2016-10-11 10:15:00,44.17,44.2,44.11,44.13,27654.0,33.6812,33.7041,33.6355,33.6507,27654.0
2016-10-11 10:20:00,44.12,44.15,44.04,44.08,45515.0,33.6431,33.666,33.5821,33.6126,45515.0
2016-10-11 10:25:00,44.08,44.1,43.95,43.99,43262.0,33.6126,33.6278,33.5135,33.544,43262.0
2016-10-11 10:30:00,43.98,44.02,43.96,43.98,50344.0,33.5363,33.5668,33.5211,33.5363,50344.0
2016-10-11 10:35:00,43.98,44.03,43.96,43.96,60688.0,33.5363,33.5745,33.5211,33.5211,60688.0
2016-10-11 10:40:00,43.95,43.95,43.9,43.92,46723.0,33.5135,33.5135,33.4753,33.4906,46723.0
2016-10-11 10:45:00,43.93,43.93,43.86,43.89,66171.0,33.4982,33.4982,33.4448,33.4677,66171.0
2016-10-11 10:50:00,43.89,43.94,43.89,43.94,44087.0,33.4677,33.5058,33.4677,33.5058,44087.0
2016-10-11 10:55:00,43.93,43.94,43.86,43.87,41272.0,33.4982,33.5058,33.4448,33.4525,41272.0
2016-10-11 11:00:00,43.87,43.87,43.75,43.76,41255.0,33.4525,33.4525,33.3609,33.3686,41255.0
2016-10-11 11:05:00,43.76,43.87,43.74,43.85,73216.0,33.3686,33.4525,33.3533,33.4372,73216.0
2016-10-11 11:10:00,43.86,43.86,43.77,43.77,58287.0,33.4448,33.4448,33.3762,33.3762,58287.0
2016-10-11 11:15:00,43.77,43.79,43.71,43.76,54160.0,33.3762,33.3914,33.3304,33.3686,54160.0
2016-10-11 11:20:00,43.76,43.79,43.72,43.75,36136.0,33.3686,33.3914,33.3381,33.3609,36136.0
2016-10-11 11:25:00,43.75,43.82,43.63,43.66,86718.0,33.3609,33.4143,33.2694,33.2923,86718.0
2016-10-11 11:30:00,43.65,43.77,43.64,43.74,44381.0,33.2847,33.3762,33.2771,33.3533,44381.0
2016-10-11 11:35:00,43.73,43.74,43.59,43.59,42959.0,33.3457,33.3533,33.2389,33.2389,42959.0
2016-10-11 11:40:00,43.59,43.67,43.56,43.65,79604.0,33.2389,33.2999,33.2161,33.2847,79604.0
2016-10-11 11:45:00,43.65,43.65,43.53,43.55,48413.0,33.2847,33.2847,33.1932,33.2084,48413.0
2016-10-11 11:50:00,43.55,43.55,43.38,43.45,154848.0,33.2084,33.2084,33.0788,33.1322,154848.0
2016-10-11 11:55:00,43.47,43.51,43.43,43.48,73252.0,33.1474,33.1779,33.1169,33.1551,73252.0
2016-10-11 12:00:00,43.48,43.55,43.48,43.54,51474.0,33.1551,33.2084,33.1551,33.2008,51474.0
2016-10-11 12:05:00,43.53,43.56,43.51,43.53,15932.0,33.1932,33.2161,33.1779,33.1932,15932.0
2016-10-11 12:10:00,43.52,43.53,43.48,43.52,25042.0,33.1856,33.1932,33.1551,33.1856,25042.0
2016-10-11 12:15:00,43.52,43.6,43.47,43.6,34420.0,33.1856,33.2466,33.1474,33.2466,34420.0
2016-10-11 12:20:00,43.6,43.64,43.58,43.63,26625.0,33.2466,33.2771,33.2313,33.2694,26625.0
2016-10-11 12:25:00,43.64,43.66,43.6,43.66,17236.0,33.2771,33.2923,33.2466,33.2923,17236.0
2016-10-11 12:30:00,43.67,43.7,43.63,43.66,26709.0,33.2999,33.3228,33.2694,33.2923,26709.0
2016-10-11 12:35:00,43.65,43.65,43.59,43.63,64876.0,33.2847,33.2847,33.2389,33.2694,64876.0
2016-10-11 12:40:00,43.63,43.64,43.56,43.56,59906.0,33.2694,33.2771,33.2161,33.2161,59906.0
2016-10-11 12:45:00,43.56,43.58,43.54,43.55,49203.0,33.2161,33.2313,33.2008,33.2084,49203.0
2016-10-11 12:50:00,43.54,43.54,43.5,43.5,64505.0,33.2008,33.2008,33.1703,33.1703,64505.0
2016-10-11 12:55:00,43.51,43.52,43.49,43.5,65645.0,33.1779,33.1856,33.1627,33.1703,65645.0
2016-10-11 13:00:00,43.5,43.51,43.46,43.51,48507.0,33.1703,33.1779,33.1398,33.1779,48507.0
2016-10-11 13:05:00,43.51,43.52,43.41,43.44,46430.0,33.1779,33.1856,33.1017,33.1246,46430.0
2016-10-11 13:10:00,43.45,43.46,43.38,43.39,40816.0,33.1322,33.1398,33.0788,33.0864,40816.0
2016-10-11 13:15:00,43.39,43.41,43.31,43.37,55797.0,33.0864,33.1017,33.0254,33.0712,55797.0
2016-10-11 13:20:00,43.36,43.39,43.35,43.37,26266.0,33.0636,33.0864,33.0559,33.0712,26266.0
2016-10-11 13:25:00,43.37,43.4,43.35,43.35,59758.0,33.0712,33.0941,33.0559,33.0559,59758.0
2016-10-11 13:30:00,43.35,43.4,43.31,43.4,54980.0,33.0559,33.0941,33.0254,33.0941,54980.0
2016-10-11 13:35:00,43.4,43.4,43.35,43.36,29046.0,33.0941,33.0941,33.0559,33.0636,29046.0
2016-10-11 13:40:00,43.37,43.4,43.34,43.37,27072.0,33.0712,33.0941,33.0483,33.0712,27072.0
2016-10-11 13:45:00,43.37,43.39,43.29,43.31,41354.0,33.0712,33.0864,33.0102,33.0254,41354.0
2016-10-11 13:50:00,43.31,43.36,43.31,43.32,35035.0,33.0254,33.0636,33.0254,33.0331,35035.0
2016-10-11 13:55:00,43.32,43.32,43.26,43.27,36260.0,33.0331,33.0331,32.9873,32.9949,36260.0
2016-10-11 14:00:00,43.27,43.34,43.27,43.34,49549.0,32.9949,33.0483,32.9949,33.0483,49549.0
2016-10-11 14:05:00,43.33,43.33,43.26,43.31,83659.0,33.0407,33.0407,32.9873,33.0254,83659.0
2016-10-11 14:10:00,43.3,43.39,43.28,43.39,129477.0,33.0178,33.0864,33.0026,33.0864,129477.0
2016-10-11 14:15:00,43.39,43.39,43.17,43.21,67330.0,33.0864,33.0864,32.9187,32.9492,67330.0
2016-10-11 14:20:00,43.21,43.28,43.18,43.27,36706.0,32.9492,33.0026,32.9263,32.9949,36706.0
2016-10-11 14:25:00,43.27,43.31,43.23,43.29,55203.0,32.9949,33.0254,32.9644,33.0102,55203.0
2016-10-11 14:30:00,43.29,43.34,43.26,43.33,100173.0,33.0102,33.0483,32.9873,33.0407,100173.0
2016-10-11 14:35:00,43.33,43.39,43.33,43.36,78911.0,33.0407,33.0864,33.0407,33.0636,78911.0
2016-10-11 14:40:00,43.36,43.4,43.36,43.39,72081.0,33.0636,33.0941,33.0636,33.0864,72081.0
2016-10-11 14:45:00,43.39,43.4,43.38,43.39,40956.0,33.0864,33.0941,33.0788,33.0864,40956.0
2016-10-11 14:50:00,43.39,43.4,43.36,43.39,35258.0,33.0864,33.0941,33.0636,33.0864,35258.0
2016-10-11 14:55:00,43.38,43.45,43.38,43.39,71177.0,33.0788,33.1322,33.0788,33.0864,71177.0
2016-10-11 15:00:00,43.39,43.44,43.36,43.36,55889.0,33.0864,33.1246,33.0636,33.0636,55889.0
2016-10-11 15:05:00,43.36,43.36,43.26,43.29,58033.0,33.0636,33.0636,32.9873,33.0102,58033.0
2016-10-11 15:10:00,43.29,43.3,43.24,43.26,54227.0,33.0102,33.0178,32.9721,32.9873,54227.0
2016-10-11 15:15:00,43.26,43.32,43.23,43.32,81132.0,32.9873,33.0331,32.9644,33.0331,81132.0
2016-10-11 15:20:00,43.31,43.41,43.31,43.38,60115.0,33.0254,33.1017,33.0254,33.0788,60115.0
2016-10-11 15:25:00,43.38,43.39,43.31,43.34,136553.0,33.0788,33.0864,33.0254,33.0483,136553.0
2016-10-11 15:30:00,43.34,43.39,43.32,43.37,90012.0,33.0483,33.0864,33.0331,33.0712,90012.0
2016-10-11 15:35:00,43.36,43.43,43.34,43.43,104431.0,33.0636,33.1169,33.0483,33.1169,104431.0
2016-10-11 15:40:00,43.43,43.45,43.37,43.37,157244.0,33.1169,33.1322,33.0712,33.0712,157244.0
2016-10-11 15:45:00,43.37,43.42,43.31,43.39,189253.0,33.0712,33.1093,33.0254,33.0864,189253.0
2016-10-11 15:50:00,43.39,43.4,43.3,43.31,211942.0,33.0864,33.0941,33.0178,33.0254,211942.0
2016-10-11 15:55:00,43.31,43.35,43.27,43.34,475687.0,33.0254,33.0559,32.9949,33.0483,475687.0
2016-10-12 09:30:00,43.17,43.18,42.86,42.91,115234.0,32.9187,32.9263,32.6823,32.7204,115234.0
2016-10-12 09:35:00,42.88,42.9,42.73,42.77,76243.0,32.6975,32.7128,32.5832,32.6137,76243.0
2016-10-12 09:40:00,42.77,42.8,42.65,42.67,112564.0,32.6137,32.6365,32.5222,32.5374,112564.0
2016-10-12 09:45:00,42.66,42.66,42.57,42.63,90713.0,32.5298,32.5298,32.4612,32.5069,90713.0
2016-10-12 09:50:00,42.64,42.85,42.63,42.85,94593.0,32.5145,32.6747,32.5069,32.6747,94593.0
2016-10-12 09:55:00,42.85,43.0,42.85,43.0,110936.0,32.6747,32.789,32.6747,32.789,110936.0
2016-10-12 10:00:00,43.01,43.13,43.0,43.12,77546.0,32.7967,32.8882,32.789,32.8805,77546.0
2016-10-12 10:05:00,43.13,43.16,43.01,43.03,69420.0,32.8882,32.9111,32.7967,32.8119,69420.0
2016-10-12 10:10:00,43.02,43.03,42.93,42.98,61648.0,32.8043,32.8119,32.7357,32.7738,61648.0
2016-10-12 10:15:00,42.97,43.04,42.95,42.97,56589.0,32.7662,32.8195,32.7509,32.7662,56589.0
2016-10-12 10:20:00,42.97,43.09,42.95,43.08,65574.0,32.7662,32.8577,32.7509,32.85,65574.0
2016-10-12 10:25:00,43.09,43.29,43.09,43.25,105839.0,32.8577,33.0102,32.8577,32.9797,105839.0
2016-10-12 10:30:00,43.25,43.31,43.2,43.29,63893.0,32.9797,33.0254,32.9416,33.0102,63893.0
2016-10-12 10:35:00,43.28,43.33,43.22,43.27,183319.0,33.0026,33.0407,32.9568,32.9949,183319.0
2016-10-12 10:40:00,43.26,43.31,43.24,43.28,128054.0,32.9873,33.0254,32.9721,33.0026,128054.0
2016-10-12 10:45:00,43.28,43.29,43.25,43.27,58149.0,33.0026,33.0102,32.9797,32.9949,58149.0
2016-10-12 10:50:00,43.27,43.28,43.18,43.23,94888.0,32.9949,33.0026,32.9263,32.9644,94888.0
2016-10-12 10:55:00,43.22,43.32,43.22,43.25,51646.0,32.9568,33.0331,32.9568,32.9797,51646.0
2016-10-12 11:00:00,43.25,43.25,43.11,43.12,65135.0,32.9797,32.9797,32.8729,32.8805,65135.0
2016-10-12 11:05:00,43.11,43.18,43.11,43.18,42590.0,32.8729,32.9263,32.8729,32.9263,42590.0
2016-10-12 11:10:00,43.17,43.23,43.14,43.21,85812.0,32.9187,32.9644,32.8958,32.9492,85812.0
2016-10-12 11:15:00,43.2,43.22,43.17,43.22,34532.0,32.9416,32.9568,32.9187,32.9568,34532.0
2016-10-12 11:20:00,43.21,43.36,43.2,43.36,85606.0,32.9492,33.0636,32.9416,33.0636,85606.0
2016-10-12 11:25:00,43.35,43.36,43.29,43.33,46829.0,33.0559,33.0636,33.0102,33.0407,46829.0
2016-10-12 11:30:00,43.33,43.36,43.24,43.24,47399.0,33.0407,33.0636,32.9721,32.9721,47399.0
2016-10-12 11:35:00,43.24,43.27,43.21,43.24,34495.0,32.9721,32.9949,32.9492,32.9721,34495.0
2016-10-12 11:40:00,43.25,43.31,43.24,43.27,34926.0,32.9797,33.0254,32.9721,32.9949,34926.0
2016-10-12 11:45:00,43.27,43.28,43.19,43.23,34951.0,32.9949,33.0026,32.9339,32.9644,34951.0
2016-10-12 11:50:00,43.23,43.29,43.22,43.26,42493.0,32.9644,33.0102,32.9568,32.9873,42493.0
2016-10-12 11:55:00,43.26,43.32,43.23,43.31,44137.0,32.9873,33.0331,32.9644,33.0254,44137.0
2016-10-12 12:00:00,43.32,43.37,43.29,43.32,75706.0,33.0331,33.0712,33.0102,33.0331,75706.0
2016-10-12 12:05:00,43.33,43.36,43.3,43.34,38363.0,33.0407,33.0636,33.0178,33.0483,38363.0
2016-10-12 12:10:00,43.34,43.4,43.34,43.34,27585.0,33.0483,33.0941,33.0483,33.0483,27585.0
2016-10-12 12:15:00,43.34,43.37,43.33,43.36,20191.0,33.0483,33.0712,33.0407,33.0636,20191.0
2016-10-12 12:20:00,43.37,43.42,43.36,43.42,20241.0,33.0712,33.1093,33.0636,33.1093,20241.0
2016-10-12 12:25:00,43.43,43.43,43.38,43.39,29031.0,33.1169,33.1169,33.0788,33.0864,29031.0
2016-10-12 12:30:00,43.39,43.4,43.35,43.38,28338.0,33.0864,33.0941,33.0559,33.0788,28338.0
2016-10-12 12:35:00,43.38,43.42,43.37,43.4,44151.0,33.0788,33.1093,33.0712,33.0941,44151.0
2016-10-12 12:40:00,43.4,43.4,43.36,43.37,19341.0,33.0941,33.0941,33.0636,33.0712,19341.0
2016-10-12 12:45:00,43.38,43.39,43.34,43.34,15675.0,33.0788,33.0864,33.0483,33.0483,15675.0
2016-10-12 12:50:00,43.33,43.33,43.28,43.29,50934.0,33.0407,33.0407,33.0026,33.0102,50934.0
2016-10-12 12:55:00,43.29,43.3,43.24,43.25,15925.0,33.0102,33.0178,32.9721,32.9797,15925.0
2016-10-12 13:00:00,43.26,43.28,43.22,43.23,24685.0,32.9873,33.0026,32.9568,32.9644,24685.0
2016-10-12 13:05:00,43.22,43.25,43.19,43.25,79934.0,32.9568,32.9797,32.9339,32.9797,79934.0
2016-10-12 13:10:00,43.25,43.25,43.18,43.22,19906.0,32.9797,32.9797,32.9263,32.9568,19906.0
2016-10-12 13:15:00,43.22,43.22,43.15,43.16,22193.0,32.9568,32.9568,32.9034,32.9111,22193.0
2016-10-12 13:20:00,43.16,43.23,43.14,43.22,45597.0,32.9111,32.9644,32.8958,32.9568,45597.0
2016-10-12 13:25:00,43.22,43.25,43.21,43.24,36842.0,32.9568,32.9797,32.9492,32.9721,36842.0
2016-10-12 13:30:00,43.25,43.25,43.19,43.22,21147.0,32.9797,32.9797,32.9339,32.9568,21147.0
2016-10-12 13:35:00,43.22,43.26,43.19,43.23,53126.0,32.9568,32.9873,32.9339,32.9644,53126.0
2016-10-12 13:40:00,43.22,43.26,43.22,43.24,35653.0,32.9568,32.9873,32.9568,32.9721,35653.0
2016-10-12 13:45:00,43.23,43.33,43.23,43.33,24899.0,32.9644,33.0407,32.9644,33.0407,24899.0
2016-10-12 13:50:00,43.33,43.4,43.32,43.4,69826.0,33.0407,33.0941,33.0331,33.0941,69826.0
2016-10-12 13:55:00,43.4,43.44,43.39,43.44,14263.0,33.0941,33.1246,33.0864,33.1246,14263.0
2016-10-12 14:00:00,43.44,43.49,43.29,43.32,81405.0,33.1246,33.1627,33.0102,33.0331,81405.0
2016-10-12 14:05:00,43.32,43.41,43.29,43.41,71455.0,33.0331,33.1017,33.0102,33.1017,71455.0
2016-10-12 14:10:00,43.41,43.53,43.41,43.49,106515.0,33.1017,33.1932,33.1017,33.1627,106515.0
2016-10-12 14:15:00,43.49,43.54,43.45,43.46,39496.0,33.1627,33.2008,33.1322,33.1398,39496.0
2016-10-12 14:20:00,43.46,43.47,43.4,43.46,49894.0,33.1398,33.1474,33.0941,33.1398,49894.0
2016-10-12 14:25:00,43.47,43.48,43.32,43.36,42697.0,33.1474,33.1551,33.0331,33.0636,42697.0
2016-10-12 14:30:00,43.36,43.44,43.35,43.42,33887.0,33.0636,33.1246,33.0559,33.1093,33887.0
2016-10-12 14:35:00,43.41,43.42,43.39,43.41,22961.0,33.1017,33.1093,33.0864,33.1017,22961.0
2016-10-12 14:40:00,43.41,43.42,43.38,43.38,26651.0,33.1017,33.1093,33.0788,33.0788,26651.0
2016-10-12 14:45:00,43.38,43.38,43.31,43.34,45672.0,33.0788,33.0788,33.0254,33.0483,45672.0
2016-10-12 14:50:00,43.34,43.4,43.33,43.39,20639.0,33.0483,33.0941,33.0407,33.0864,20639.0
2016-10-12 14:55:00,43.39,43.4,43.34,43.34,26334.0,33.0864,33.0941,33.0483,33.0483,26334.0
2016-10-12 15:00:00,43.34,43.34,43.28,43.3,40988.0,33.0483,33.0483,33.0026,33.0178,40988.0
2016-10-12 15:05:00,43.3,43.41,43.29,43.35,55576.0,33.0178,33.1017,33.0102,33.0559,55576.0
2016-10-12 15:10:00,43.36,43.4,43.36,43.4,23806.0,33.0636,33.0941,33.0636,33.0941,23806.0
2016-10-12 15:15:00,43.4,43.43,43.38,43.42,46076.0,33.0941,33.1169,33.0788,33.1093,46076.0
2016-10-12 15:20:00,43.41,43.46,43.41,43.41,39932.0,33.1017,33.1398,33.1017,33.1017,39932.0
2016-10-12 15:25:00,43.41,43.42,43.38,43.41,62753.0,33.1017,33.1093,33.0788,33.1017,62753.0
2016-10-12 15:30:00,43.4,43.4,43.3,43.31,72398.0,33.0941,33.0941,33.0178,33.0254,72398.0
2016-10-12 15:35:00,43.31,43.4,43.3,43.4,74914.0,33.0254,33.0941,33.0178,33.0941,74914.0
2016-10-12 15:40:00,43.39,43.46,43.39,43.39,94534.0,33.0864,33.1398,33.0864,33.0864,94534.0
2016-10-12 15:45:00,43.39,43.42,43.38,43.41,119403.0,33.0864,33.1093,33.0788,33.1017,119403.0
2016-10-12 15:50:00,43.4,43.42,43.4,43.41,172401.0,33.0941,33.1093,33.0941,33.1017,172401.0
2016-10-12 15:55:00,43.41,43.48,43.37,43.47,455453.0,33.1017,33.1551,33.0712,33.1474,455453.0
2016-10-13 09:30:00,42.65,42.69,42.45,42.46,223551.0,32.7151,32.7457,32.5616,32.5693,223551.0
2016-10-13 09:35:00,42.46,42.54,42.32,42.43,131159.0,32.5693,32.6307,32.4619,32.5463,131159.0
2016-10-13 09:40:00,42.42,42.47,42.3,42.35,126354.0,32.5386,32.577,32.4466,32.4849,126354.0
2016-10-13 09:45:00,42.33,42.38,42.32,42.32,103092.0,32.4696,32.5079,32.4619,32.4619,103092.0
2016-10-13 09:50:00,42.32,42.34,42.19,42.21,134953.0,32.4619,32.4773,32.3622,32.3775,134953.0
2016-10-13 09:55:00,42.21,42.22,42.06,42.1,201710.0,32.3775,32.3852,32.2625,32.2932,201710.0
2016-10-13 10:00:00,42.11,42.13,42.0,42.05,107005.0,32.3008,32.3162,32.2165,32.2548,107005.0
2016-10-13 10:05:00,42.06,42.08,42.02,42.07,64408.0,32.2625,32.2778,32.2318,32.2702,64408.0
2016-10-13 10:10:00,42.08,42.27,42.06,42.26,126558.0,32.2778,32.4236,32.2625,32.4159,126558.0
2016-10-13 10:15:00,42.25,42.28,42.17,42.2,86940.0,32.4082,32.4312,32.3469,32.3699,86940.0
2016-10-13 10:20:00,42.2,42.3,42.16,42.29,98572.0,32.3699,32.4466,32.3392,32.4389,98572.0
2016-10-13 10:25:00,42.3,42.3,42.12,42.13,114226.0,32.4466,32.4466,32.3085,32.3162,114226.0
2016-10-13 10:30:00,42.13,42.26,42.09,42.26,124760.0,32.3162,32.4159,32.2855,32.4159,124760.0
2016-10-13 10:35:00,42.26,42.41,42.26,42.34,99452.0,32.4159,32.531,32.4159,32.4773,99452.0
2016-10-13 10:40:00,42.34,42.42,42.33,42.38,128881.0,32.4773,32.5386,32.4696,32.5079,128881.0
2016-10-13 10:45:00,42.38,42.38,42.19,42.27,144038.0,32.5079,32.5079,32.3622,32.4236,144038.0
2016-10-13 10:50:00,42.28,42.4,42.27,42.3,71937.0,32.4312,32.5233,32.4236,32.4466,71937.0
2016-10-13 10:55:00,42.3,42.31,42.26,42.31,42392.0,32.4466,32.4543,32.4159,32.4543,42392.0
2016-10-13 11:00:00,42.32,42.34,41.91,41.93,133633.0,32.4619,32.4773,32.1474,32.1628,133633.0
2016-10-13 11:05:00,41.92,41.99,41.87,41.97,98409.0,32.1551,32.2088,32.1167,32.1935,98409.0
2016-10-13 11:10:00,41.96,42.03,41.94,41.99,64923.0,32.1858,32.2395,32.1704,32.2088,64923.0
2016-10-13 11:15:00,41.99,42.24,41.98,42.2,122422.0,32.2088,32.4006,32.2011,32.3699,122422.0
2016-10-13 11:20:00,42.21,42.42,42.15,42.42,180592.0,32.3775,32.5386,32.3315,32.5386,180592.0
2016-10-13 11:25:00,42.4,42.47,42.35,42.45,107982.0,32.5233,32.577,32.4849,32.5616,107982.0
2016-10-13 11:30:00,42.45,42.65,42.44,42.57,224490.0,32.5616,32.7151,32.554,32.6537,224490.0
2016-10-13 11:35:00,42.56,42.57,42.49,42.51,52879.0,32.646,32.6537,32.5923,32.6077,52879.0
2016-10-13 11:40:00,42.51,42.56,42.5,42.55,61088.0,32.6077,32.646,32.6,32.6383,61088.0
2016-10-13 11:45:00,42.55,42.57,42.42,42.42,100686.0,32.6383,32.6537,32.5386,32.5386,100686.0
2016-10-13 11:50:00,42.41,42.46,42.36,42.39,37691.0,32.531,32.5693,32.4926,32.5156,37691.0
2016-10-13 11:55:00,42.39,42.4,42.35,42.35,40411.0,32.5156,32.5233,32.4849,32.4849,40411.0
2016-10-13 12:00:00,42.34,42.35,42.26,42.27,32947.0,32.4773,32.4849,32.4159,32.4236,32947.0
2016-10-13 12:05:00,42.27,42.34,42.26,42.3,44836.0,32.4236,32.4773,32.4159,32.4466,44836.0
2016-10-13 12:10:00,42.3,42.32,42.24,42.27,29930.0,32.4466,32.4619,32.4006,32.4236,29930.0
2016-10-13 12:15:00,42.28,42.31,42.27,42.31,21382.0,32.4312,32.4543,32.4236,32.4543,21382.0
2016-10-13 12:20:00,42.3,42.31,42.24,42.27,26183.0,32.4466,32.4543,32.4006,32.4236,26183.0
2016-10-13 12:25:00,42.27,42.32,42.25,42.3,21519.0,32.4236,32.4619,32.4082,32.4466,21519.0
2016-10-13 12:30:00,42.3,42.37,42.29,42.35,27781.0,32.4466,32.5003,32.4389,32.4849,27781.0
2016-10-13 12:35:00,42.35,42.46,42.33,42.45,30662.0,32.4849,32.5693,32.4696,32.5616,30662.0
2016-10-13 12:40:00,42.44,42.48,42.42,42.44,45294.0,32.554,32.5847,32.5386,32.554,45294.0
2016-10-13 12:45:00,42.44,42.48,42.42,42.45,43982.0,32.554,32.5847,32.5386,32.5616,43982.0
2016-10-13 12:50:00,42.45,42.45,42.32,42.34,67414.0,32.5616,32.5616,32.4619,32.4773,67414.0
2016-10-13 12:55:00,42.34,42.4,42.32,42.34,33516.0,32.4773,32.5233,32.4619,32.4773,33516.0
2016-10-13 13:00:00,42.33,42.37,42.32,42.35,21386.0,32.4696,32.5003,32.4619,32.4849,21386.0
2016-10-13 13:05:00,42.35,42.35,42.24,42.27,45906.0,32.4849,32.4849,32.4006,32.4236,45906.0
2016-10-13 13:10:00,42.26,42.27,42.17,42.18,67256.0,32.4159,32.4236,32.3469,32.3545,67256.0
2016-10-13 13:15:00,42.18,42.22,42.17,42.21,52884.0,32.3545,32.3852,32.3469,32.3775,52884.0
2016-10-13 13:20:00,42.21,42.25,42.17,42.18,51364.0,32.3775,32.4082,32.3469,32.3545,51364.0
2016-10-13 13:25:00,42.19,42.21,42.16,42.2,33628.0,32.3622,32.3775,32.3392,32.3699,33628.0
2016-10-13 13:30:00,42.2,42.21,42.16,42.18,72501.0,32.3699,32.3775,32.3392,32.3545,72501.0
2016-10-13 13:35:00,42.17,42.22,42.17,42.21,55122.0,32.3469,32.3852,32.3469,32.3775,55122.0
2016-10-13 13:40:00,42.21,42.22,42.17,42.17,78737.0,32.3775,32.3852,32.3469,32.3469,78737.0
2016-10-13 13:45:00,42.17,42.18,42.12,42.14,82105.0,32.3469,32.3545,32.3085,32.3239,82105.0
2016-10-13 13:50:00,42.14,42.23,42.13,42.23,74023.0,32.3239,32.3929,32.3162,32.3929,74023.0
2016-10-13 13:55:00,42.24,42.33,42.23,42.31,76660.0,32.4006,32.4696,32.3929,32.4543,76660.0
2016-10-13 14:00:00,42.32,42.35,42.26,42.34,53147.0,32.4619,32.4849,32.4159,32.4773,53147.0
2016-10-13 14:05:00,42.34,42.4,42.33,42.33,38861.0,32.4773,32.5233,32.4696,32.4696,38861.0
2016-10-13 14:10:00,42.33,42.33,42.27,42.28,79707.0,32.4696,32.4696,32.4236,32.4312,79707.0
2016-10-13 14:15:00,42.29,42.31,42.24,42.28,57021.0,32.4389,32.4543,32.4006,32.4312,57021.0
2016-10-13 14:20:00,42.28,42.31,42.27,42.28,73172.0,32.4312,32.4543,32.4236,32.4312,73172.0
2016-10-13 14:25:00,42.28,42.33,42.24,42.25,53144.0,32.4312,32.4696,32.4006,32.4082,53144.0
2016-10-13 14:30:00,42.25,42.31,42.22,42.29,47647.0,32.4082,32.4543,32.3852,32.4389,47647.0
2016-10-13 14:35:00,42.28,42.29,42.26,42.27,28621.0,32.4312,32.4389,32.4159,32.4236,28621.0
2016-10-13 14:40:00,42.27,42.31,42.25,42.27,32092.0,32.4236,32.4543,32.4082,32.4236,32092.0
2016-10-13 14:45:00,42.28,42.31,42.27,42.3,39397.0,32.4312,32.4543,32.4236,32.4466,39397.0
2016-10-13 14:50:00,42.31,42.34,42.25,42.33,42564.0,32.4543,32.4773,32.4082,32.4696,42564.0
2016-10-13 14:55:00,42.33,42.38,42.32,42.34,37102.0,32.4696,32.5079,32.4619,32.4773,37102.0
2016-10-13 15:00:00,42.34,42.34,42.28,42.32,40958.0,32.4773,32.4773,32.4312,32.4619,40958.0
2016-10-13 15:05:00,42.31,42.33,42.3,42.32,74377.0,32.4543,32.4696,32.4466,32.4619,74377.0
2016-10-13 15:10:00,42.33,42.36,42.32,42.33,65375.0,32.4696,32.4926,32.4619,32.4696,65375.0
2016-10-13 15:15:00,42.32,42.33,42.26,42.27,61606.0,32.4619,32.4696,32.4159,32.4236,61606.0
2016-10-13 15:20:00,42.27,42.27,42.22,42.27,60504.0,32.4236,32.4236,32.3852,32.4236,60504.0
2016-10-13 15:25:00,42.27,42.28,42.21,42.21,78064.0,32.4236,32.4312,32.3775,32.3775,78064.0
2016-10-13 15:30:00,42.22,42.26,42.16,42.26,105002.0,32.3852,32.4159,32.3392,32.4159,105002.0
2016-10-13 15:35:00,42.26,42.29,42.24,42.25,115962.0,32.4159,32.4389,32.4006,32.4082,115962.0
2016-10-13 15:40:00,42.27,42.27,42.2,42.2,121868.0,32.4236,32.4236,32.3699,32.3699,121868.0
2016-10-13 15:45:00,42.2,42.22,42.13,42.14,143115.0,32.3699,32.3852,32.3162,32.3239,143115.0
2016-10-13 15:50:00,42.14,42.17,42.12,42.12,163601.0,32.3239,32.3469,32.3085,32.3085,163601.0
2016-10-13 15:55:00,42.13,42.16,42.1,42.15,322402.0,32.3162,32.3392,32.2932,32.3315,322402.0
2016-10-14 09:30:00,42.33,42.59,42.33,42.53,148561.0,32.4696,32.669,32.4696,32.623,148561.0
2016-10-14 09:35:00,42.53,42.56,42.44,42.47,66333.0,32.623,32.646,32.554,32.577,66333.0
2016-10-14 09:40:00,42.47,42.65,42.47,42.65,97256.0,32.577,32.7151,32.577,32.7151,97256.0
2016-10-14 09:45:00,42.66,42.68,42.37,42.41,92840.0,32.7227,32.7381,32.5003,32.531,92840.0
2016-10-14 09:50:00,42.42,42.52,42.41,42.49,71584.0,32.5386,32.6153,32.531,32.5923,71584.0
2016-10-14 09:55:00,42.49,42.56,42.47,42.49,45293.0,32.5923,32.646,32.577,32.5923,45293.0
2016-10-14 10:00:00,42.49,42.55,42.37,42.43,84359.0,32.5923,32.6383,32.5003,32.5463,84359.0
2016-10-14 10:05:00,42.44,42.49,42.41,42.48,92153.0,32.554,32.5923,32.531,32.5847,92153.0
2016-10-14 10:10:00,42.47,42.66,42.46,42.59,143963.0,32.577,32.7227,32.5693,32.669,143963.0
2016-10-14 10:15:00,42.6,42.71,42.59,42.68,70639.0,32.6767,32.7611,32.669,32.7381,70639.0
2016-10-14 10:20:00,42.68,42.74,42.64,42.66,48066.0,32.7381,32.7841,32.7074,32.7227,48066.0
2016-10-14 10:25:00,42.66,42.68,42.5,42.53,51910.0,32.7227,32.7381,32.6,32.623,51910.0
2016-10-14 10:30:00,42.53,42.6,42.53,42.55,43470.0,32.623,32.6767,32.623,32.6383,43470.0
2016-10-14 10:35:00,42.55,42.55,42.39,42.41,43543.0,32.6383,32.6383,32.5156,32.531,43543.0
2016-10-14 10:40:00,42.4,42.43,42.35,42.41,37318.0,32.5233,32.5463,32.4849,32.531,37318.0
2016-10-14 10:45:00,42.42,42.44,42.3,42.3,59961.0,32.5386,32.554,32.4466,32.4466,59961.0
2016-10-14 10:50:00,42.29,42.3,42.18,42.25,57581.0,32.4389,32.4466,32.3545,32.4082,57581.0
2016-10-14 10:55:00,42.24,42.24,42.15,42.18,38459.0,32.4006,32.4006,32.3315,32.3545,38459.0
2016-10-14 11:00:00,42.17,42.17,41.99,42.0,123388.0,32.3469,32.3469,32.2088,32.2165,123388.0
2016-10-14 11:05:00,41.99,41.99,41.91,41.97,44836.0,32.2088,32.2088,32.1474,32.1935,44836.0
2016-10-14 11:10:00,41.96,41.96,41.86,41.87,39427.0,32.1858,32.1858,32.1091,32.1167,39427.0
2016-10-14 11:15:00,41.86,41.96,41.86,41.95,39546.0,32.1091,32.1858,32.1091,32.1781,39546.0
2016-10-14 11:20:00,41.96,42.01,41.9,41.97,59084.0,32.1858,32.2241,32.1398,32.1935,59084.0
2016-10-14 11:25:00,41.97,42.03,41.87,41.9,82583.0,32.1935,32.2395,32.1167,32.1398,82583.0
2016-10-14 11:30:00,41.91,41.91,41.83,41.88,50569.0,32.1474,32.1474,32.0861,32.1244,50569.0
2016-10-14 11:35:00,41.89,42.05,41.88,42.04,115067.0,32.1321,32.2548,32.1244,32.2471,115067.0
2016-10-14 11:40:00,42.05,42.05,41.99,42.0,46138.0,32.2548,32.2548,32.2088,32.2165,46138.0
2016-10-14 11:45:00,42.0,42.01,41.89,41.91,55460.0,32.2165,32.2241,32.1321,32.1474,55460.0
2016-10-14 11:50:00,41.91,41.97,41.91,41.92,44330.0,32.1474,32.1935,32.1474,32.1551,44330.0
2016-10-14 11:55:00,41.92,41.96,41.87,41.92,49679.0,32.1551,32.1858,32.1167,32.1551,49679.0
2016-10-14 12:00:00,41.93,41.94,41.88,41.91,63851.0,32.1628,32.1704,32.1244,32.1474,63851.0
2016-10-14 12:05:00,41.9,41.9,41.79,41.82,78353.0,32.1398,32.1398,32.0554,32.0784,78353.0
2016-10-14 12:10:00,41.82,41.86,41.73,41.85,127568.0,32.0784,32.1091,32.0094,32.1014,127568.0
2016-10-14 12:15:00,41.85,41.87,41.77,41.81,41005.0,32.1014,32.1167,32.04,32.0707,41005.0
2016-10-14 12:20:00,41.81,41.9,41.81,41.86,27814.0,32.0707,32.1398,32.0707,32.1091,27814.0
2016-10-14 12:25:00,41.87,41.96,41.86,41.95,39110.0,32.1167,32.1858,32.1091,32.1781,39110.0
2016-10-14 12:30:00,41.95,41.98,41.92,41.94,28065.0,32.1781,32.2011,32.1551,32.1704,28065.0
2016-10-14 12:35:00,41.94,42.01,41.92,41.97,42813.0,32.1704,32.2241,32.1551,32.1935,42813.0
2016-10-14 12:40:00,41.96,41.98,41.87,41.87,26475.0,32.1858,32.2011,32.1167,32.1167,26475.0
2016-10-14 12:45:00,41.87,41.88,41.84,41.85,69406.0,32.1167,32.1244,32.0937,32.1014,69406.0
2016-10-14 12:50:00,41.86,41.93,41.83,41.93,25624.0,32.1091,32.1628,32.0861,32.1628,25624.0
2016-10-14 12:55:00,41.93,41.93,41.87,41.87,17891.0,32.1628,32.1628,32.1167,32.1167,17891.0
2016-10-14 13:00:00,41.87,41.87,41.81,41.83,31216.0,32.1167,32.1167,32.0707,32.0861,31216.0
2016-10-14 13:05:00,41.83,41.94,41.81,41.92,26166.0,32.0861,32.1704,32.0707,32.1551,26166.0
2016-10-14 13:10:00,41.91,41.96,41.89,41.93,32598.0,32.1474,32.1858,32.1321,32.1628,32598.0
2016-10-14 13:15:00,41.92,41.97,41.9,41.96,21041.0,32.1551,32.1935,32.1398,32.1858,21041.0
2016-10-14 13:20:00,41.96,42.02,41.94,41.97,29850.0,32.1858,32.2318,32.1704,32.1935,29850.0
2016-10-14 13:25:00,41.97,42.0,41.95,41.96,21194.0,32.1935,32.2165,32.1781,32.1858,21194.0
2016-10-14 13:30:00,41.97,42.06,41.91,42.05,72075.0,32.1935,32.2625,32.1474,32.2548,72075.0
2016-10-14 13:35:00,42.05,42.05,41.99,42.0,103238.0,32.2548,32.2548,32.2088,32.2165,103238.0
2016-10-14 13:40:00,42.0,42.01,41.93,41.95,45701.0,32.2165,32.2241,32.1628,32.1781,45701.0
2016-10-14 13:45:00,41.95,41.96,41.86,41.87,40389.0,32.1781,32.1858,32.1091,32.1167,40389.0
2016-10-14 13:50:00,41.87,41.88,41.78,41.8,60652.0,32.1167,32.1244,32.0477,32.0631,60652.0
2016-10-14 13:55:00,41.81,41.83,41.79,41.81,28587.0,32.0707,32.0861,32.0554,32.0707,28587.0
2016-10-14 14:00:00,41.81,41.81,41.73,41.8,47851.0,32.0707,32.0707,32.0094,32.0631,47851.0
2016-10-14 14:05:00,41.8,41.84,41.74,41.77,51909.0,32.0631,32.0937,32.017,32.04,51909.0
2016-10-14 14:10:00,41.78,41.84,41.73,41.81,58620.0,32.0477,32.0937,32.0094,32.0707,58620.0
2016-10-14 14:15:00,41.81,41.84,41.79,41.8,55136.0,32.0707,32.0937,32.0554,32.0631,55136.0
2016-10-14 14:20:00,41.81,41.89,41.81,41.87,52960.0,32.0707,32.1321,32.0707,32.1167,52960.0
2016-10-14 14:25:00,41.87,41.88,41.78,41.88,92129.0,32.1167,32.1244,32.0477,32.1244,92129.0
2016-10-14 14:30:00,41.89,41.91,41.84,41.85,42709.0,32.1321,32.1474,32.0937,32.1014,42709.0
2016-10-14 14:35:00,41.85,41.93,41.83,41.88,48248.0,32.1014,32.1628,32.0861,32.1244,48248.0
2016-10-14 14:40:00,41.88,41.89,41.79,41.82,30633.0,32.1244,32.1321,32.0554,32.0784,30633.0
2016-10-14 14:45:00,41.83,41.84,41.77,41.78,104312.0,32.0861,32.0937,32.04,32.0477,104312.0
2016-10-14 14:50:00,41.77,41.79,41.71,41.73,49740.0,32.04,32.0554,31.994,32.0094,49740.0
2016-10-14 14:55:00,41.74,41.78,41.69,41.71,50767.0,32.017,32.0477,31.9787,31.994,50767.0
2016-10-14 15:00:00,41.71,41.72,41.64,41.64,54711.0,31.994,32.0017,31.9403,31.9403,54711.0
2016-10-14 15:05:00,41.65,41.72,41.64,41.65,69052.0,31.948,32.0017,31.9403,31.948,69052.0
2016-10-14 15:10:00,41.66,41.7,41.65,41.69,48750.0,31.9557,31.9863,31.948,31.9787,48750.0
2016-10-14 15:15:00,41.69,41.73,41.66,41.7,69348.0,31.9787,32.0094,31.9557,31.9863,69348.0
2016-10-14 15:20:00,41.7,41.74,41.68,41.72,55623.0,31.9863,32.017,31.971,32.0017,55623.0
2016-10-14 15:25:00,41.73,41.74,41.7,41.71,47671.0,32.0094,32.017,31.9863,31.994,47671.0
2016-10-14 15:30:00,41.71,41.78,41.7,41.75,77220.0,31.994,32.0477,31.9863,32.0247,77220.0
2016-10-14 15:35:00,41.76,41.83,41.73,41.83,117775.0,32.0324,32.0861,32.0094,32.0861,117775.0
2016-10-14 15:40:00,41.82,41.84,41.77,41.77,95938.0,32.0784,32.0937,32.04,32.04,95938.0
2016-10-14 15:45:00,41.78,41.79,41.73,41.73,127691.0,32.0477,32.0554,32.0094,32.0094,127691.0
2016-10-14 15:50:00,41.74,41.79,41.7,41.72,155007.0,32.017,32.0554,31.9863,32.0017,155007.0
2016-10-14 15:55:00,41.71,41.73,41.66,41.67,556698.0,31.994,32.0094,31.9557,31.9633,556698.0
2016-10-17 09:30:00,41.58,41.82,41.45,41.49,128522.0,31.8943,32.0784,31.7946,31.8253,128522.0
2016-10-17 09:35:00,41.5,41.52,41.26,41.39,93537.0,31.8329,31.8483,31.6488,31.7486,93537.0
2016-10-17 09:40:00,41.37,41.38,41.27,41.33,76230.0,31.7332,31.7409,31.6565,31.7025,76230.0
2016-10-17 09:45:00,41.32,41.34,41.2,41.33,145370.0,31.6949,31.7102,31.6028,31.7025,145370.0
2016-10-17 09:50:00,41.33,41.41,41.28,41.28,68221.0,31.7025,31.7639,31.6642,31.6642,68221.0
2016-10-17 09:55:00,41.29,41.34,41.23,41.32,67066.0,31.6719,31.7102,31.6258,31.6949,67066.0
2016-10-17 10:00:00,41.33,41.45,41.32,41.33,89567.0,31.7025,31.7946,31.6949,31.7025,89567.0
2016-10-17 10:05:00,41.34,41.4,41.26,41.33,60287.0,31.7102,31.7562,31.6488,31.7025,60287.0
2016-10-17 10:10:00,41.34,41.43,41.34,41.41,48532.0,31.7102,31.7792,31.7102,31.7639,48532.0
2016-10-17 10:15:00,41.41,41.43,41.36,41.41,88853.0,31.7639,31.7792,31.7255,31.7639,88853.0
2016-10-17 10:20:00,41.41,41.51,41.36,41.47,44480.0,31.7639,31.8406,31.7255,31.8099,44480.0
2016-10-17 10:25:00,41.48,41.51,41.39,41.44,36794.0,31.8176,31.8406,31.7486,31.7869,36794.0
2016-10-17 10:30:00,41.44,41.48,41.4,41.41,40058.0,31.7869,31.8176,31.7562,31.7639,40058.0
2016-10-17 10:35:00,41.4,41.47,41.37,41.45,40160.0,31.7562,31.8099,31.7332,31.7946,40160.0
2016-10-17 10:40:00,41.45,41.46,41.38,41.39,51672.0,31.7946,31.8023,31.7409,31.7486,51672.0
2016-10-17 10:45:00,41.39,41.4,41.25,41.3,63669.0,31.7486,31.7562,31.6412,31.6795,63669.0
2016-10-17 10:50:00,41.3,41.31,41.13,41.15,66884.0,31.6795,31.6872,31.5491,31.5645,66884.0
2016-10-17 10:55:00,41.14,41.14,41.08,41.08,66757.0,31.5568,31.5568,31.5108,31.5108,66757.0
2016-10-17 11:00:00,41.09,41.12,41.02,41.04,56749.0,31.5184,31.5415,31.4647,31.4801,56749.0
2016-10-17 11:05:00,41.05,41.07,40.98,41.04,78789.0,31.4878,31.5031,31.4341,31.4801,78789.0
2016-10-17 11:10:00,41.03,41.1,41.01,41.08,60583.0,31.4724,31.5261,31.4571,31.5108,60583.0
2016-10-17 11:15:00,41.07,41.1,41.03,41.09,53995.0,31.5031,31.5261,31.4724,31.5184,53995.0
2016-10-17 11:20:00,41.09,41.11,41.05,41.1,53252.0,31.5184,31.5338,31.4878,31.5261,53252.0
2016-10-17 11:25:00,41.09,41.09,40.95,40.97,89434.0,31.5184,31.5184,31.4111,31.4264,89434.0
2016-10-17 11:30:00,40.97,41.04,40.97,40.99,80666.0,31.4264,31.4801,31.4264,31.4417,80666.0
2016-10-17 11:35:00,40.99,41.11,40.94,41.09,92302.0,31.4417,31.5338,31.4034,31.5184,92302.0
2016-10-17 11:40:00,41.09,41.16,41.06,41.13,50696.0,31.5184,31.5721,31.4954,31.5491,50696.0
2016-10-17 11:45:00,41.14,41.15,41.03,41.07,55100.0,31.5568,31.5645,31.4724,31.5031,55100.0
2016-10-17 11:50:00,41.06,41.16,41.06,41.16,49182.0,31.4954,31.5721,31.4954,31.5721,49182.0
2016-10-17 11:55:00,41.16,41.2,41.04,41.06,45381.0,31.5721,31.6028,31.4801,31.4954,45381.0
2016-10-17 12:00:00,41.05,41.06,41.0,41.04,50661.0,31.4878,31.4954,31.4494,31.4801,50661.0
2016-10-17 12:05:00,41.04,41.07,41.0,41.01,48030.0,31.4801,31.5031,31.4494,31.4571,48030.0
2016-10-17 12:10:00,41.01,41.05,40.96,41.02,33935.0,31.4571,31.4878,31.4187,31.4647,33935.0
2016-10-17 12:15:00,41.02,41.05,41.0,41.04,36996.0,31.4647,31.4878,31.4494,31.4801,36996.0
2016-10-17 12:20:00,41.04,41.08,41.03,41.05,41681.0,31.4801,31.5108,31.4724,31.4878,41681.0
2016-10-17 12:25:00,41.03,41.04,40.98,40.99,35408.0,31.4724,31.4801,31.4341,31.4417,35408.0
2016-10-17 12:30:00,40.98,41.0,40.95,40.96,33538.0,31.4341,31.4494,31.4111,31.4187,33538.0
2016-10-17 12:35:00,40.95,40.99,40.88,40.88,78639.0,31.4111,31.4417,31.3574,31.3574,78639.0
2016-10-17 12:40:00,40.89,40.93,40.86,40.91,42244.0,31.365,31.3957,31.342,31.3804,42244.0
2016-10-17 12:45:00,40.91,40.93,40.87,40.93,41245.0,31.3804,31.3957,31.3497,31.3957,41245.0
2016-10-17 12:50:00,40.92,40.98,40.91,40.93,41670.0,31.388,31.4341,31.3804,31.3957,41670.0
2016-10-17 12:55:00,40.94,41.02,40.93,40.97,41792.0,31.4034,31.4647,31.3957,31.4264,41792.0
2016-10-17 13:00:00,40.98,41.03,40.94,40.95,49372.0,31.4341,31.4724,31.4034,31.4111,49372.0
2016-10-17 13:05:00,40.95,40.95,40.9,40.91,47212.0,31.4111,31.4111,31.3727,31.3804,47212.0
2016-10-17 13:10:00,40.91,40.97,40.9,40.96,94719.0,31.3804,31.4264,31.3727,31.4187,94719.0
2016-10-17 13:15:00,40.97,40.99,40.92,40.95,48880.0,31.4264,31.4417,31.388,31.4111,48880.0
2016-10-17 13:20:00,40.96,40.96,40.91,40.93,47069.0,31.4187,31.4187,31.3804,31.3957,47069.0
2016-10-17 13:25:00,40.93,40.94,40.89,40.92,32880.0,31.3957,31.4034,31.365,31.388,32880.0
2016-10-17 13:30:00,40.91,40.95,40.88,40.94,123846.0,31.3804,31.4111,31.3574,31.4034,123846.0
2016-10-17 13:35:00,40.94,40.94,40.9,40.93,23864.0,31.4034,31.4034,31.3727,31.3957,23864.0
2016-10-17 13:40:00,40.93,40.93,40.89,40.89,15681.0,31.3957,31.3957,31.365,31.365,15681.0
2016-10-17 13:45:00,40.9,40.9,40.82,40.83,43255.0,31.3727,31.3727,31.3113,31.319,43255.0
2016-10-17 13:50:00,40.83,40.89,40.82,40.89,41309.0,31.319,31.365,31.3113,31.365,41309.0
2016-10-17 13:55:00,40.89,40.92,40.86,40.88,31508.0,31.365,31.388,31.342,31.3574,31508.0
2016-10-17 14:00:00,40.89,40.93,40.87,40.88,42048.0,31.365,31.3957,31.3497,31.3574,42048.0
2016-10-17 14:05:00,40.88,40.93,40.86,40.92,42406.0,31.3574,31.3957,31.342,31.388,42406.0
2016-10-17 14:10:00,40.92,41.05,40.92,41.03,80807.0,31.388,31.4878,31.388,31.4724,80807.0
2016-10-17 14:15:00,41.03,41.1,41.03,41.05,37260.0,31.4724,31.5261,31.4724,31.4878,37260.0
2016-10-17 14:20:00,41.05,41.08,41.0,41.05,50149.0,31.4878,31.5108,31.4494,31.4878,50149.0
2016-10-17 14:25:00,41.05,41.08,41.01,41.08,45423.0,31.4878,31.5108,31.4571,31.5108,45423.0
2016-10-17 14:30:00,41.09,41.11,41.05,41.1,28974.0,31.5184,31.5338,31.4878,31.5261,28974.0
2016-10-17 14:35:00,41.1,41.1,41.04,41.05,33266.0,31.5261,31.5261,31.4801,31.4878,33266.0
2016-10-17 14:40:00,41.04,41.08,41.03,41.08,30074.0,31.4801,31.5108,31.4724,31.5108,30074.0
2016-10-17 14:45:00,41.08,41.11,41.06,41.1,32186.0,31.5108,31.5338,31.4954,31.5261,32186.0
2016-10-17 14:50:00,41.1,41.11,41.09,41.1,30889.0,31.5261,31.5338,31.5184,31.5261,30889.0
2016-10-17 14:55:00,41.1,41.16,41.1,41.14,44595.0,31.5261,31.5721,31.5261,31.5568,44595.0
2016-10-17 15:00:00,41.14,41.18,41.09,41.09,41315.0,31.5568,31.5875,31.5184,31.5184,41315.0
2016-10-17 15:05:00,41.09,41.1,41.04,41.08,66883.0,31.5184,31.5261,31.4801,31.5108,66883.0
2016-10-17 15:10:00,41.09,41.09,40.98,40.99,45761.0,31.5184,31.5184,31.4341,31.4417,45761.0
2016-10-17 15:15:00,40.99,41.01,40.98,40.99,57230.0,31.4417,31.4571,31.4341,31.4417,57230.0
2016-10-17 15:20:00,40.99,41.04,40.98,41.02,43496.0,31.4417,31.4801,31.4341,31.4647,43496.0
2016-10-17 15:25:00,41.01,41.05,40.99,41.05,49558.0,31.4571,31.4878,31.4417,31.4878,49558.0
2016-10-17 15:30:00,41.05,41.09,41.0,41.09,60038.0,31.4878,31.5184,31.4494,31.5184,60038.0
2016-10-17 15:35:00,41.08,41.16,41.08,41.12,102373.0,31.5108,31.5721,31.5108,31.5415,102373.0
2016-10-17 15:40:00,41.12,41.13,41.08,41.09,84641.0,31.5415,31.5491,31.5108,31.5184,84641.0
2016-10-17 15:45:00,41.09,41.15,41.08,41.1,122967.0,31.5184,31.5645,31.5108,31.5261,122967.0
2016-10-17 15:50:00,41.09,41.15,41.09,41.15,138449.0,31.5184,31.5645,31.5184,31.5645,138449.0
2016-10-17 15:55:00,41.14,41.15,41.08,41.11,285224.0,31.5568,31.5645,31.5108,31.5338,285224.0
2016-10-18 09:30:00,41.59,41.62,41.38,41.44,126451.0,31.902,31.925,31.7409,31.7869,126451.0
2016-10-18 09:35:00,41.45,41.45,41.01,41.18,144725.0,31.7946,31.7946,31.4571,31.5875,144725.0
2016-10-18 09:40:00,41.18,41.24,41.03,41.04,74086.0,31.5875,31.6335,31.4724,31.4801,74086.0
2016-10-18 09:45:00,41.04,41.09,40.91,40.92,160734.0,31.4801,31.5184,31.3804,31.388,160734.0
2016-10-18 09:50:00,40.92,40.95,40.81,40.85,172319.0,31.388,31.4111,31.3037,31.3343,172319.0
2016-10-18 09:55:00,40.85,40.92,40.84,40.89,54183.0,31.3343,31.388,31.3267,31.365,54183.0
2016-10-18 10:00:00,40.9,40.92,40.65,40.65,306556.0,31.3727,31.388,31.1809,31.1809,306556.0
2016-10-18 10:05:00,40.65,40.84,40.65,40.83,94275.0,31.1809,31.3267,31.1809,31.319,94275.0
2016-10-18 10:10:00,40.83,40.84,40.67,40.68,98274.0,31.319,31.3267,31.1963,31.2039,98274.0
2016-10-18 10:15:00,40.69,40.79,40.65,40.66,70279.0,31.2116,31.2883,31.1809,31.1886,70279.0
2016-10-18 10:20:00,40.65,40.66,40.5,40.52,150076.0,31.1809,31.1886,31.0659,31.0812,150076.0
2016-10-18 10:25:00,40.51,40.57,40.44,40.51,88952.0,31.0735,31.1196,31.0199,31.0735,88952.0
2016-10-18 10:30:00,40.52,40.57,40.51,40.55,43852.0,31.0812,31.1196,31.0735,31.1042,43852.0
2016-10-18 10:35:00,40.55,40.61,40.54,40.6,65840.0,31.1042,31.1503,31.0966,31.1426,65840.0
2016-10-18 10:40:00,40.59,40.61,40.54,40.61,73708.0,31.1349,31.1503,31.0966,31.1503,73708.0
2016-10-18 10:45:00,40.61,40.66,40.53,40.66,88780.0,31.1503,31.1886,31.0889,31.1886,88780.0
2016-10-18 10:50:00,40.66,40.67,40.52,40.53,58288.0,31.1886,31.1963,31.0812,31.0889,58288.0
2016-10-18 10:55:00,40.53,40.59,40.53,40.55,224131.0,31.0889,31.1349,31.0889,31.1042,224131.0
2016-10-18 11:00:00,40.55,40.68,40.54,40.62,61113.0,31.1042,31.2039,31.0966,31.1579,61113.0
2016-10-18 11:05:00,40.63,40.65,40.53,40.59,80249.0,31.1656,31.1809,31.0889,31.1349,80249.0
2016-10-18 11:10:00,40.6,40.62,40.54,40.59,64144.0,31.1426,31.1579,31.0966,31.1349,64144.0
2016-10-18 11:15:00,40.59,40.62,40.55,40.57,73984.0,31.1349,31.1579,31.1042,31.1196,73984.0
2016-10-18 11:20:00,40.57,40.6,40.55,40.59,306798.0,31.1196,31.1426,31.1042,31.1349,306798.0
2016-10-18 11:25:00,40.59,40.67,40.57,40.64,87548.0,31.1349,31.1963,31.1196,31.1733,87548.0
2016-10-18 11:30:00,40.64,40.67,40.55,40.56,78744.0,31.1733,31.1963,31.1042,31.1119,78744.0
2016-10-18 11:35:00,40.57,40.61,40.55,40.6,40744.0,31.1196,31.1503,31.1042,31.1426,40744.0
2016-10-18 11:40:00,40.61,40.61,40.54,40.57,46083.0,31.1503,31.1503,31.0966,31.1196,46083.0
2016-10-18 11:45:00,40.57,40.61,40.53,40.6,40073.0,31.1196,31.1503,31.0889,31.1426,40073.0
2016-10-18 11:50:00,40.59,40.62,40.57,40.61,47726.0,31.1349,31.1579,31.1196,31.1503,47726.0
2016-10-18 11:55:00,40.62,40.65,40.57,40.59,51351.0,31.1579,31.1809,31.1196,31.1349,51351.0
2016-10-18 12:00:00,40.59,40.63,40.55,40.57,49813.0,31.1349,31.1656,31.1042,31.1196,49813.0
2016-10-18 12:05:00,40.56,40.58,40.53,40.57,36200.0,31.1119,31.1272,31.0889,31.1196,36200.0
2016-10-18 12:10:00,40.58,40.59,40.52,40.52,60096.0,31.1272,31.1349,31.0812,31.0812,60096.0
2016-10-18 12:15:00,40.52,40.55,40.5,40.51,39272.0,31.0812,31.1042,31.0659,31.0735,39272.0
2016-10-18 12:20:00,40.52,40.53,40.5,40.52,45563.0,31.0812,31.0889,31.0659,31.0812,45563.0
2016-10-18 12:25:00,40.51,40.52,40.49,40.5,49302.0,31.0735,31.0812,31.0582,31.0659,49302.0
2016-10-18 12:30:00,40.51,40.53,40.49,40.5,47173.0,31.0735,31.0889,31.0582,31.0659,47173.0
2016-10-18 12:35:00,40.5,40.52,40.46,40.47,49375.0,31.0659,31.0812,31.0352,31.0429,49375.0
2016-10-18 12:40:00,40.47,40.48,40.4,40.43,62463.0,31.0429,31.0505,30.9892,31.0122,62463.0
2016-10-18 12:45:00,40.43,40.46,40.4,40.41,39961.0,31.0122,31.0352,30.9892,30.9968,39961.0
2016-10-18 12:50:00,40.41,40.46,40.4,40.43,38232.0,30.9968,31.0352,30.9892,31.0122,38232.0
2016-10-18 12:55:00,40.44,40.46,40.43,40.46,48350.0,31.0199,31.0352,31.0122,31.0352,48350.0
2016-10-18 13:00:00,40.46,40.48,40.45,40.45,27521.0,31.0352,31.0505,31.0275,31.0275,27521.0
2016-10-18 13:05:00,40.46,40.48,40.44,40.45,22542.0,31.0352,31.0505,31.0199,31.0275,22542.0
2016-10-18 13:10:00,40.45,40.5,40.44,40.5,25048.0,31.0275,31.0659,31.0199,31.0659,25048.0
2016-10-18 13:15:00,40.5,40.52,40.48,40.51,107846.0,31.0659,31.0812,31.0505,31.0735,107846.0
2016-10-18 13:20:00,40.51,40.53,40.49,40.52,55611.0,31.0735,31.0889,31.0582,31.0812,55611.0
2016-10-18 13:25:00,40.52,40.6,40.51,40.52,58229.0,31.0812,31.1426,31.0735,31.0812,58229.0
2016-10-18 13:30:00,40.52,40.54,40.44,40.45,61499.0,31.0812,31.0966,31.0199,31.0275,61499.0
2016-10-18 13:35:00,40.46,40.48,40.44,40.46,32095.0,31.0352,31.0505,31.0199,31.0352,32095.0
2016-10-18 13:40:00,40.46,40.46,40.42,40.44,37988.0,31.0352,31.0352,31.0045,31.0199,37988.0
2016-10-18 13:45:00,40.44,40.44,40.42,40.42,24643.0,31.0199,31.0199,31.0045,31.0045,24643.0
2016-10-18 13:50:00,40.42,40.43,40.4,40.43,46588.0,31.0045,31.0122,30.9892,31.0122,46588.0
2016-10-18 13:55:00,40.42,40.45,40.4,40.41,66387.0,31.0045,31.0275,30.9892,30.9968,66387.0
2016-10-18 14:00:00,40.41,40.44,40.4,40.41,51126.0,30.9968,31.0199,30.9892,30.9968,51126.0
2016-10-18 14:05:00,40.41,40.43,40.4,40.41,32785.0,30.9968,31.0122,30.9892,30.9968,32785.0
2016-10-18 14:10:00,40.41,40.44,40.4,40.43,56755.0,30.9968,31.0199,30.9892,31.0122,56755.0
2016-10-18 14:15:00,40.43,40.44,40.37,40.41,84412.0,31.0122,31.0199,30.9662,30.9968,84412.0
2016-10-18 14:20:00,40.41,40.49,40.4,40.48,80066.0,30.9968,31.0582,30.9892,31.0505,80066.0
2016-10-18 14:25:00,40.48,40.54,40.47,40.53,44330.0,31.0505,31.0966,31.0429,31.0889,44330.0
2016-10-18 14:30:00,40.54,40.55,40.5,40.51,26817.0,31.0966,31.1042,31.0659,31.0735,26817.0
2016-10-18 14:35:00,40.52,40.54,40.48,40.48,40427.0,31.0812,31.0966,31.0505,31.0505,40427.0
2016-10-18 14:40:00,40.48,40.52,40.48,40.52,30724.0,31.0505,31.0812,31.0505,31.0812,30724.0
2016-10-18 14:45:00,40.52,40.53,40.48,40.53,44715.0,31.0812,31.0889,31.0505,31.0889,44715.0
2016-10-18 14:50:00,40.54,40.56,40.5,40.53,39304.0,31.0966,31.1119,31.0659,31.0889,39304.0
2016-10-18 14:55:00,40.53,40.61,40.53,40.6,53927.0,31.0889,31.1503,31.0889,31.1426,53927.0
2016-10-18 15:00:00,40.6,40.61,40.45,40.61,105154.0,31.1426,31.1503,31.0275,31.1503,105154.0
2016-10-18 15:05:00,40.61,40.62,40.57,40.61,55891.0,31.1503,31.1579,31.1196,31.1503,55891.0
2016-10-18 15:10:00,40.61,40.61,40.59,40.61,32080.0,31.1503,31.1503,31.1349,31.1503,32080.0
2016-10-18 15:15:00,40.61,40.62,40.57,40.61,103084.0,31.1503,31.1579,31.1196,31.1503,103084.0
2016-10-18 15:20:00,40.6,40.62,40.59,40.61,47396.0,31.1426,31.1579,31.1349,31.1503,47396.0
2016-10-18 15:25:00,40.61,40.63,40.59,40.6,65755.0,31.1503,31.1656,31.1349,31.1426,65755.0
2016-10-18 15:30:00,40.59,40.65,40.58,40.65,78141.0,31.1349,31.1809,31.1272,31.1809,78141.0
2016-10-18 15:35:00,40.65,40.66,40.62,40.63,102781.0,31.1809,31.1886,31.1579,31.1656,102781.0
2016-10-18 15:40:00,40.64,40.65,40.62,40.64,62728.0,31.1733,31.1809,31.1579,31.1733,62728.0
2016-10-18 15:45:00,40.63,40.65,40.61,40.62,121666.0,31.1656,31.1809,31.1503,31.1579,121666.0
2016-10-18 15:50:00,40.61,40.67,40.61,40.66,142066.0,31.1503,31.1963,31.1503,31.1886,142066.0
2016-10-18 15:55:00,40.65,40.68,40.63,40.64,249706.0,31.1809,31.2039,31.1656,31.1733,249706.0
2016-10-19 09:30:00,40.99,41.05,40.88,40.97,255881.0,31.4417,31.4878,31.3574,31.4264,255881.0
2016-10-19 09:35:00,40.97,41.24,40.97,41.22,210758.0,31.4264,31.6335,31.4264,31.6182,210758.0
2016-10-19 09:40:00,41.22,41.34,41.2,41.3,145616.0,31.6182,31.7102,31.6028,31.6795,145616.0
2016-10-19 09:45:00,41.3,41.32,41.2,41.27,117114.0,31.6795,31.6949,31.6028,31.6565,117114.0
2016-10-19 09:50:00,41.26,41.36,41.26,41.34,89563.0,31.6488,31.7255,31.6488,31.7102,89563.0
2016-10-19 09:55:00,41.35,41.36,41.15,41.2,135372.0,31.7179,31.7255,31.5645,31.6028,135372.0
2016-10-19 10:00:00,41.2,41.21,41.1,41.13,108245.0,31.6028,31.6105,31.5261,31.5491,108245.0
2016-10-19 10:05:00,41.12,41.14,41.02,41.04,74324.0,31.5415,31.5568,31.4647,31.4801,74324.0
2016-10-19 10:10:00,41.04,41.13,41.03,41.1,205067.0,31.4801,31.5491,31.4724,31.5261,205067.0
2016-10-19 10:15:00,41.1,41.1,41.02,41.1,46945.0,31.5261,31.5261,31.4647,31.5261,46945.0
2016-10-19 10:20:00,41.09,41.12,41.06,41.07,59939.0,31.5184,31.5415,31.4954,31.5031,59939.0
2016-10-19 10:25:00,41.06,41.17,41.05,41.17,130771.0,31.4954,31.5798,31.4878,31.5798,130771.0
2016-10-19 10:30:00,41.19,41.39,41.16,41.33,201717.0,31.5951,31.7486,31.5721,31.7025,201717.0
2016-10-19 10:35:00,41.34,41.44,41.34,41.36,132528.0,31.7102,31.7869,31.7102,31.7255,132528.0
2016-10-19 10:40:00,41.36,41.64,41.36,41.64,156873.0,31.7255,31.9403,31.7255,31.9403,156873.0
2016-10-19 10:45:00,41.64,41.73,41.62,41.69,225810.0,31.9403,32.0094,31.925,31.9787,225810.0
2016-10-19 10:50:00,41.69,41.84,41.68,41.82,227082.0,31.9787,32.0937,31.971,32.0784,227082.0
2016-10-19 10:55:00,41.83,41.9,41.8,41.89,118615.0,32.0861,32.1398,32.0631,32.1321,118615.0
2016-10-19 11:00:00,41.89,41.93,41.83,41.86,125587.0,32.1321,32.1628,32.0861,32.1091,125587.0
2016-10-19 11:05:00,41.86,41.87,41.79,41.85,131173.0,32.1091,32.1167,32.0554,32.1014,131173.0
2016-10-19 11:10:00,41.85,41.86,41.77,41.8,105913.0,32.1014,32.1091,32.04,32.0631,105913.0
2016-10-19 11:15:00,41.8,41.81,41.71,41.73,108472.0,32.0631,32.0707,31.994,32.0094,108472.0
2016-10-19 11:20:00,41.72,41.73,41.63,41.64,112957.0,32.0017,32.0094,31.9327,31.9403,112957.0
2016-10-19 11:25:00,41.63,41.73,41.63,41.7,126031.0,31.9327,32.0094,31.9327,31.9863,126031.0
2016-10-19 11:30:00,41.7,41.78,41.69,41.78,103188.0,31.9863,32.0477,31.9787,32.0477,103188.0
2016-10-19 11:35:00,41.77,41.79,41.74,41.77,105154.0,32.04,32.0554,32.017,32.04,105154.0
2016-10-19 11:40:00,41.77,41.89,41.76,41.88,108698.0,32.04,32.1321,32.0324,32.1244,108698.0
2016-10-19 11:45:00,41.88,41.91,41.88,41.9,75507.0,32.1244,32.1474,32.1244,32.1398,75507.0
2016-10-19 11:50:00,41.89,41.93,41.87,41.91,103338.0,32.1321,32.1628,32.1167,32.1474,103338.0
2016-10-19 11:55:00,41.91,41.98,41.9,41.97,80634.0,32.1474,32.2011,32.1398,32.1935,80634.0
2016-10-19 12:00:00,41.97,41.97,41.93,41.95,68621.0,32.1935,32.1935,32.1628,32.1781,68621.0
2016-10-19 12:05:00,41.95,41.97,41.9,41.9,82573.0,32.1781,32.1935,32.1398,32.1398,82573.0
2016-10-19 12:10:00,41.91,41.93,41.88,41.93,39954.0,32.1474,32.1628,32.1244,32.1628,39954.0
2016-10-19 12:15:00,41.93,41.93,41.86,41.88,32092.0,32.1628,32.1628,32.1091,32.1244,32092.0
2016-10-19 12:20:00,41.88,41.91,41.86,41.87,55845.0,32.1244,32.1474,32.1091,32.1167,55845.0
2016-10-19 12:25:00,41.88,41.9,41.86,41.89,18665.0,32.1244,32.1398,32.1091,32.1321,18665.0
2016-10-19 12:30:00,41.89,41.95,41.88,41.94,43691.0,32.1321,32.1781,32.1244,32.1704,43691.0
2016-10-19 12:35:00,41.94,41.96,41.91,41.91,84814.0,32.1704,32.1858,32.1474,32.1474,84814.0
2016-10-19 12:40:00,41.91,42.0,41.91,41.99,48926.0,32.1474,32.2165,32.1474,32.2088,48926.0
2016-10-19 12:45:00,41.99,42.0,41.93,42.0,51125.0,32.2088,32.2165,32.1628,32.2165,51125.0
2016-10-19 12:50:00,42.0,42.04,42.0,42.02,79961.0,32.2165,32.2471,32.2165,32.2318,79961.0
2016-10-19 12:55:00,42.02,42.05,42.0,42.01,37062.0,32.2318,32.2548,32.2165,32.2241,37062.0
2016-10-19 13:00:00,42.0,42.01,41.97,41.98,40579.0,32.2165,32.2241,32.1935,32.2011,40579.0
2016-10-19 13:05:00,41.99,42.0,41.95,41.95,42000.0,32.2088,32.2165,32.1781,32.1781,42000.0
2016-10-19 13:10:00,41.96,41.96,41.89,41.94,68909.0,32.1858,32.1858,32.1321,32.1704,68909.0
2016-10-19 13:15:00,41.94,41.96,41.89,41.93,51983.0,32.1704,32.1858,32.1321,32.1628,51983.0
2016-10-19 13:20:00,41.93,41.95,41.88,41.95,45552.0,32.1628,32.1781,32.1244,32.1781,45552.0
2016-10-19 13:25:00,41.96,41.98,41.9,41.91,42940.0,32.1858,32.2011,32.1398,32.1474,42940.0
2016-10-19 13:30:00,41.9,41.96,41.89,41.96,49276.0,32.1398,32.1858,32.1321,32.1858,49276.0
2016-10-19 13:35:00,41.95,41.99,41.93,41.99,43217.0,32.1781,32.2088,32.1628,32.2088,43217.0
2016-10-19 13:40:00,41.99,42.03,41.97,42.01,65162.0,32.2088,32.2395,32.1935,32.2241,65162.0
2016-10-19 13:45:00,42.01,42.04,41.98,41.98,50404.0,32.2241,32.2471,32.2011,32.2011,50404.0
2016-10-19 13:50:00,41.98,41.99,41.92,41.95,36586.0,32.2011,32.2088,32.1551,32.1781,36586.0
2016-10-19 13:55:00,41.95,41.95,41.88,41.93,44252.0,32.1781,32.1781,32.1244,32.1628,44252.0
2016-10-19 14:00:00,41.94,42.0,41.93,41.98,101333.0,32.1704,32.2165,32.1628,32.2011,101333.0
2016-10-19 14:05:00,41.98,42.0,41.96,41.99,82114.0,32.2011,32.2165,32.1858,32.2088,82114.0
2016-10-19 14:10:00,41.99,42.04,41.99,42.04,71917.0,32.2088,32.2471,32.2088,32.2471,71917.0
2016-10-19 14:15:00,42.03,42.09,42.03,42.06,114507.0,32.2395,32.2855,32.2395,32.2625,114507.0
2016-10-19 14:20:00,42.07,42.1,42.04,42.05,138087.0,32.2702,32.2932,32.2471,32.2548,138087.0
2016-10-19 14:25:00,42.05,42.1,42.05,42.09,66942.0,32.2548,32.2932,32.2548,32.2855,66942.0
2016-10-19 14:30:00,42.09,42.1,41.99,41.99,103413.0,32.2855,32.2932,32.2088,32.2088,103413.0
2016-10-19 14:35:00,41.99,41.99,41.93,41.93,78658.0,32.2088,32.2088,32.1628,32.1628,78658.0
2016-10-19 14:40:00,41.94,41.96,41.9,41.91,71980.0,32.1704,32.1858,32.1398,32.1474,71980.0
2016-10-19 14:45:00,41.9,41.93,41.88,41.91,99557.0,32.1398,32.1628,32.1244,32.1474,99557.0
2016-10-19 14:50:00,41.9,41.95,41.9,41.92,56968.0,32.1398,32.1781,32.1398,32.1551,56968.0
2016-10-19 14:55:00,41.92,41.96,41.92,41.96,40934.0,32.1551,32.1858,32.1551,32.1858,40934.0
2016-10-19 15:00:00,41.96,41.96,41.84,41.85,64706.0,32.1858,32.1858,32.0937,32.1014,64706.0
2016-10-19 15:05:00,41.85,41.88,41.85,41.87,55530.0,32.1014,32.1244,32.1014,32.1167,55530.0
2016-10-19 15:10:00,41.88,41.9,41.83,41.83,53475.0,32.1244,32.1398,32.0861,32.0861,53475.0
2016-10-19 15:15:00,41.84,41.86,41.8,41.86,91305.0,32.0937,32.1091,32.0631,32.1091,91305.0
2016-10-19 15:20:00,41.85,41.86,41.79,41.79,84818.0,32.1014,32.1091,32.0554,32.0554,84818.0
2016-10-19 15:25:00,41.8,41.81,41.73,41.74,151493.0,32.0631,32.0707,32.0094,32.017,151493.0
2016-10-19 15:30:00,41.74,41.75,41.69,41.75,104539.0,32.017,32.0247,31.9787,32.0247,104539.0
2016-10-19 15:35:00,41.75,41.77,41.7,41.73,155813.0,32.0247,32.04,31.9863,32.0094,155813.0
2016-10-19 15:40:00,41.73,41.77,41.71,41.74,105937.0,32.0094,32.04,31.994,32.017,105937.0
2016-10-19 15:45:00,41.74,41.74,41.61,41.61,257536.0,32.017,32.017,31.9173,31.9173,257536.0
2016-10-19 15:50:00,41.62,41.67,41.61,41.66,285166.0,31.925,31.9633,31.9173,31.9557,285166.0
2016-10-19 15:55:00,41.66,41.75,41.65,41.72,717772.0,31.9557,32.0247,31.948,32.0017,717772.0
2016-10-20 09:30:00,41.38,41.46,41.11,41.39,167447.0,31.7409,31.8023,31.5338,31.7486,167447.0
2016-10-20 09:35:00,41.4,41.6,41.39,41.51,148712.0,31.7562,31.9096,31.7486,31.8406,148712.0
2016-10-20 09:40:00,41.52,41.56,41.44,41.48,126829.0,31.8483,31.879,31.7869,31.8176,126829.0
2016-10-20 09:45:00,41.49,41.65,41.48,41.51,166280.0,31.8253,31.948,31.8176,31.8406,166280.0
2016-10-20 09:50:00,41.52,41.67,41.49,41.56,111667.0,31.8483,31.9633,31.8253,31.879,111667.0
2016-10-20 09:55:00,41.57,41.58,41.47,41.53,169101.0,31.8866,31.8943,31.8099,31.8559,169101.0
2016-10-20 10:00:00,41.53,41.66,41.5,41.66,114387.0,31.8559,31.9557,31.8329,31.9557,114387.0
2016-10-20 10:05:00,41.67,41.69,41.53,41.53,119559.0,31.9633,31.9787,31.8559,31.8559,119559.0
2016-10-20 10:10:00,41.53,41.54,41.45,41.48,68714.0,31.8559,31.8636,31.7946,31.8176,68714.0
2016-10-20 10:15:00,41.48,41.49,41.29,41.31,179759.0,31.8176,31.8253,31.6719,31.6872,179759.0
2016-10-20 10:20:00,41.31,41.47,41.31,41.39,67951.0,31.6872,31.8099,31.6872,31.7486,67951.0
2016-10-20 10:25:00,41.39,41.39,41.31,41.33,75363.0,31.7486,31.7486,31.6872,31.7025,75363.0
2016-10-20 10:30:00,41.32,41.32,41.2,41.23,125136.0,31.6949,31.6949,31.6028,31.6258,125136.0
2016-10-20 10:35:00,41.22,41.27,41.09,41.26,114346.0,31.6182,31.6565,31.5184,31.6488,114346.0
2016-10-20 10:40:00,41.25,41.33,41.23,41.3,64579.0,31.6412,31.7025,31.6258,31.6795,64579.0
2016-10-20 10:45:00,41.29,41.3,41.25,41.28,77104.0,31.6719,31.6795,31.6412,31.6642,77104.0
2016-10-20 10:50:00,41.29,41.29,41.16,41.17,54273.0,31.6719,31.6719,31.5721,31.5798,54273.0
2016-10-20 10:55:00,41.17,41.31,41.16,41.29,76447.0,31.5798,31.6872,31.5721,31.6719,76447.0
2016-10-20 11:00:00,41.28,41.37,41.27,41.37,49865.0,31.6642,31.7332,31.6565,31.7332,49865.0
2016-10-20 11:05:00,41.36,41.4,41.33,41.37,47026.0,31.7255,31.7562,31.7025,31.7332,47026.0
2016-10-20 11:10:00,41.37,41.38,41.29,41.3,40529.0,31.7332,31.7409,31.6719,31.6795,40529.0
2016-10-20 11:15:00,41.31,41.4,41.27,41.37,41768.0,31.6872,31.7562,31.6565,31.7332,41768.0
2016-10-20 11:20:00,41.38,41.48,41.37,41.45,29770.0,31.7409,31.8176,31.7332,31.7946,29770.0
2016-10-20 11:25:00,41.45,41.56,41.45,41.52,48454.0,31.7946,31.879,31.7946,31.8483,48454.0
2016-10-20 11:30:00,41.51,41.59,41.47,41.56,46325.0,31.8406,31.902,31.8099,31.879,46325.0
2016-10-20 11:35:00,41.57,41.64,41.52,41.52,51148.0,31.8866,31.9403,31.8483,31.8483,51148.0
2016-10-20 11:40:00,41.52,41.64,41.5,41.58,29480.0,31.8483,31.9403,31.8329,31.8943,29480.0
2016-10-20 11:45:00,41.58,41.64,41.52,41.64,43429.0,31.8943,31.9403,31.8483,31.9403,43429.0
2016-10-20 11:50:00,41.64,41.67,41.61,41.66,56961.0,31.9403,31.9633,31.9173,31.9557,56961.0
2016-10-20 11:55:00,41.66,41.72,41.6,41.72,48240.0,31.9557,32.0017,31.9096,32.0017,48240.0
2016-10-20 12:00:00,41.71,41.8,41.68,41.78,76762.0,31.994,32.0631,31.971,32.0477,76762.0
2016-10-20 12:05:00,41.79,41.91,41.78,41.89,77697.0,32.0554,32.1474,32.0477,32.1321,77697.0
2016-10-20 12:10:00,41.88,41.91,41.85,41.88,53242.0,32.1244,32.1474,32.1014,32.1244,53242.0
2016-10-20 12:15:00,41.88,41.93,41.87,41.91,57588.0,32.1244,32.1628,32.1167,32.1474,57588.0
2016-10-20 12:20:00,41.91,41.96,41.9,41.91,35300.0,32.1474,32.1858,32.1398,32.1474,35300.0
2016-10-20 12:25:00,41.93,41.95,41.9,41.93,47239.0,32.1628,32.1781,32.1398,32.1628,47239.0
2016-10-20 12:30:00,41.93,41.94,41.91,41.94,25113.0,32.1628,32.1704,32.1474,32.1704,25113.0
2016-10-20 12:35:00,41.94,42.07,41.94,42.06,68418.0,32.1704,32.2702,32.1704,32.2625,68418.0
2016-10-20 12:40:00,42.05,42.07,41.99,42.03,52401.0,32.2548,32.2702,32.2088,32.2395,52401.0
2016-10-20 12:45:00,42.04,42.05,41.98,41.98,26032.0,32.2471,32.2548,32.2011,32.2011,26032.0
2016-10-20 12:50:00,41.97,41.99,41.91,41.93,55359.0,32.1935,32.2088,32.1474,32.1628,55359.0
2016-10-20 12:55:00,41.92,41.93,41.87,41.9,31907.0,32.1551,32.1628,32.1167,32.1398,31907.0
2016-10-20 13:00:00,41.89,41.98,41.87,41.96,32345.0,32.1321,32.2011,32.1167,32.1858,32345.0
2016-10-20 13:05:00,41.96,42.04,41.96,42.0,37934.0,32.1858,32.2471,32.1858,32.2165,37934.0
2016-10-20 13:10:00,41.99,42.0,41.89,41.91,46053.0,32.2088,32.2165,32.1321,32.1474,46053.0
2016-10-20 13:15:00,41.91,41.97,41.9,41.91,37246.0,32.1474,32.1935,32.1398,32.1474,37246.0
2016-10-20 13:20:00,41.91,41.92,41.82,41.83,41841.0,32.1474,32.1551,32.0784,32.0861,41841.0
2016-10-20 13:25:00,41.83,41.87,41.8,41.86,31956.0,32.0861,32.1167,32.0631,32.1091,31956.0
2016-10-20 13:30:00,41.87,41.91,41.86,41.87,28532.0,32.1167,32.1474,32.1091,32.1167,28532.0
2016-10-20 13:35:00,41.87,41.89,41.83,41.85,23524.0,32.1167,32.1321,32.0861,32.1014,23524.0
2016-10-20 13:40:00,41.83,41.84,41.77,41.78,29715.0,32.0861,32.0937,32.04,32.0477,29715.0
2016-10-20 13:45:00,41.78,41.82,41.71,41.71,29668.0,32.0477,32.0784,31.994,31.994,29668.0
2016-10-20 13:50:00,41.7,41.71,41.62,41.67,72564.0,31.9863,31.994,31.925,31.9633,72564.0
2016-10-20 13:55:00,41.66,41.69,41.63,41.68,25626.0,31.9557,31.9787,31.9327,31.971,25626.0
2016-10-20 14:00:00,41.68,41.72,41.66,41.67,46751.0,31.971,32.0017,31.9557,31.9633,46751.0
2016-10-20 14:05:00,41.66,41.67,41.63,41.64,34618.0,31.9557,31.9633,31.9327,31.9403,34618.0
2016-10-20 14:10:00,41.63,41.66,41.63,41.65,41711.0,31.9327,31.9557,31.9327,31.948,41711.0
2016-10-20 14:15:00,41.65,41.67,41.55,41.57,47670.0,31.948,31.9633,31.8713,31.8866,47670.0
2016-10-20 14:20:00,41.56,41.59,41.52,41.53,33545.0,31.879,31.902,31.8483,31.8559,33545.0
2016-10-20 14:25:00,41.54,41.57,41.45,41.54,51263.0,31.8636,31.8866,31.7946,31.8636,51263.0
2016-10-20 14:30:00,41.55,41.58,41.52,41.54,30133.0,31.8713,31.8943,31.8483,31.8636,30133.0
2016-10-20 14:35:00,41.54,41.55,41.5,41.52,30510.0,31.8636,31.8713,31.8329,31.8483,30510.0
2016-10-20 14:40:00,41.53,41.55,41.52,41.55,31368.0,31.8559,31.8713,31.8483,31.8713,31368.0
2016-10-20 14:45:00,41.54,41.63,41.45,41.62,89210.0,31.8636,31.9327,31.7946,31.925,89210.0
2016-10-20 14:50:00,41.62,41.63,41.52,41.54,56426.0,31.925,31.9327,31.8483,31.8636,56426.0
2016-10-20 14:55:00,41.54,41.59,41.53,41.57,36936.0,31.8636,31.902,31.8559,31.8866,36936.0
2016-10-20 15:00:00,41.57,41.61,41.55,41.59,42247.0,31.8866,31.9173,31.8713,31.902,42247.0
2016-10-20 15:05:00,41.59,41.62,41.57,41.6,52140.0,31.902,31.925,31.8866,31.9096,52140.0
2016-10-20 15:10:00,41.6,41.68,41.6,41.64,34749.0,31.9096,31.971,31.9096,31.9403,34749.0
2016-10-20 15:15:00,41.64,41.66,41.59,41.6,55262.0,31.9403,31.9557,31.902,31.9096,55262.0
2016-10-20 15:20:00,41.61,41.64,41.57,41.6,40455.0,31.9173,31.9403,31.8866,31.9096,40455.0
2016-10-20 15:25:00,41.59,41.6,41.5,41.5,38959.0,31.902,31.9096,31.8329,31.8329,38959.0
2016-10-20 15:30:00,41.51,41.52,41.46,41.47,67638.0,31.8406,31.8483,31.8023,31.8099,67638.0
2016-10-20 15:35:00,41.47,41.53,41.45,41.48,148479.0,31.8099,31.8559,31.7946,31.8176,148479.0
2016-10-20 15:40:00,41.47,41.51,41.42,41.42,86145.0,31.8099,31.8406,31.7716,31.7716,86145.0
2016-10-20 15:45:00,41.42,41.52,41.41,41.51,179759.0,31.7716,31.8483,31.7639,31.8406,179759.0
2016-10-20 15:50:00,41.51,41.55,41.48,41.48,189674.0,31.8406,31.8713,31.8176,31.8176,189674.0
2016-10-20 15:55:00,41.48,41.53,41.47,41.48,464465.0,31.8176,31.8559,31.8099,31.8176,464465.0
2016-10-21 09:30:00,41.17,41.18,40.97,41.08,453448.0,31.5798,31.5875,31.4264,31.5108,453448.0
2016-10-21 09:35:00,41.07,41.1,40.96,41.03,137586.0,31.5031,31.5261,31.4187,31.4724,137586.0
2016-10-21 09:40:00,41.02,41.13,41.0,41.03,160347.0,31.4647,31.5491,31.4494,31.4724,160347.0
2016-10-21 09:45:00,41.03,41.24,41.02,41.12,124733.0,31.4724,31.6335,31.4647,31.5415,124733.0
2016-10-21 09:50:00,41.12,41.22,41.11,41.16,74868.0,31.5415,31.6182,31.5338,31.5721,74868.0
2016-10-21 09:55:00,41.15,41.23,41.13,41.15,71099.0,31.5645,31.6258,31.5491,31.5645,71099.0
2016-10-21 10:00:00,41.14,41.17,41.08,41.12,63925.0,31.5568,31.5798,31.5108,31.5415,63925.0
2016-10-21 10:05:00,41.13,41.22,41.12,41.16,71033.0,31.5491,31.6182,31.5415,31.5721,71033.0
2016-10-21 10:10:00,41.16,41.17,41.07,41.13,48774.0,31.5721,31.5798,31.5031,31.5491,48774.0
2016-10-21 10:15:00,41.12,41.28,41.12,41.24,84262.0,31.5415,31.6642,31.5415,31.6335,84262.0
2016-10-21 10:20:00,41.24,41.27,41.19,41.21,88286.0,31.6335,31.6565,31.5951,31.6105,88286.0
2016-10-21 10:25:00,41.21,41.23,41.18,41.21,56971.0,31.6105,31.6258,31.5875,31.6105,56971.0
2016-10-21 10:30:00,41.21,41.31,41.2,41.28,64792.0,31.6105,31.6872,31.6028,31.6642,64792.0
2016-10-21 10:35:00,41.29,41.31,41.26,41.26,54162.0,31.6719,31.6872,31.6488,31.6488,54162.0
2016-10-21 10:40:00,41.26,41.31,41.23,41.29,43315.0,31.6488,31.6872,31.6258,31.6719,43315.0
2016-10-21 10:45:00,41.3,41.4,41.3,41.39,46161.0,31.6795,31.7562,31.6795,31.7486,46161.0
2016-10-21 10:50:00,41.39,41.39,41.32,41.33,57121.0,31.7486,31.7486,31.6949,31.7025,57121.0
2016-10-21 10:55:00,41.33,41.34,41.26,41.26,47892.0,31.7025,31.7102,31.6488,31.6488,47892.0
2016-10-21 11:00:00,41.26,41.28,41.21,41.24,25971.0,31.6488,31.6642,31.6105,31.6335,25971.0
2016-10-21 11:05:00,41.24,41.35,41.23,41.26,36440.0,31.6335,31.7179,31.6258,31.6488,36440.0
2016-10-21 11:10:00,41.26,41.27,41.18,41.18,62830.0,31.6488,31.6565,31.5875,31.5875,62830.0
2016-10-21 11:15:00,41.17,41.19,41.11,41.13,51039.0,31.5798,31.5951,31.5338,31.5491,51039.0
2016-10-21 11:20:00,41.12,41.13,41.09,41.1,77882.0,31.5415,31.5491,31.5184,31.5261,77882.0
2016-10-21 11:25:00,41.09,41.18,41.09,41.18,37836.0,31.5184,31.5875,31.5184,31.5875,37836.0
2016-10-21 11:30:00,41.18,41.19,41.14,41.14,41120.0,31.5875,31.5951,31.5568,31.5568,41120.0
2016-10-21 11:35:00,41.15,41.18,41.13,41.16,38947.0,31.5645,31.5875,31.5491,31.5721,38947.0
2016-10-21 11:40:00,41.16,41.22,41.13,41.21,33329.0,31.5721,31.6182,31.5491,31.6105,33329.0
2016-10-21 11:45:00,41.23,41.32,41.23,41.29,35465.0,31.6258,31.6949,31.6258,31.6719,35465.0
2016-10-21 11:50:00,41.29,41.29,41.2,41.21,29788.0,31.6719,31.6719,31.6028,31.6105,29788.0
2016-10-21 11:55:00,41.2,41.22,41.15,41.16,28362.0,31.6028,31.6182,31.5645,31.5721,28362.0
2016-10-21 12:00:00,41.15,41.18,41.13,41.18,25688.0,31.5645,31.5875,31.5491,31.5875,25688.0
2016-10-21 12:05:00,41.18,41.18,41.15,41.15,50450.0,31.5875,31.5875,31.5645,31.5645,50450.0
2016-10-21 12:10:00,41.16,41.18,41.12,41.18,58093.0,31.5721,31.5875,31.5415,31.5875,58093.0
2016-10-21 12:15:00,41.17,41.21,41.16,41.17,20202.0,31.5798,31.6105,31.5721,31.5798,20202.0
2016-10-21 12:20:00,41.16,41.2,41.15,41.18,41532.0,31.5721,31.6028,31.5645,31.5875,41532.0
2016-10-21 12:25:00,41.17,41.24,41.17,41.23,46540.0,31.5798,31.6335,31.5798,31.6258,46540.0
2016-10-21 12:30:00,41.23,41.25,41.22,41.23,23870.0,31.6258,31.6412,31.6182,31.6258,23870.0
2016-10-21 12:35:00,41.24,41.3,41.23,41.3,50313.0,31.6335,31.6795,31.6258,31.6795,50313.0
2016-10-21 12:40:00,41.3,41.35,41.28,41.34,68154.0,31.6795,31.7179,31.6642,31.7102,68154.0
2016-10-21 12:45:00,41.34,41.38,41.32,41.38,27601.0,31.7102,31.7409,31.6949,31.7409,27601.0
2016-10-21 12:50:00,41.36,41.37,41.31,41.33,42418.0,31.7255,31.7332,31.6872,31.7025,42418.0
2016-10-21 12:55:00,41.33,41.34,41.28,41.29,30546.0,31.7025,31.7102,31.6642,31.6719,30546.0
2016-10-21 13:00:00,41.29,41.33,41.24,41.3,49388.0,31.6719,31.7025,31.6335,31.6795,49388.0
2016-10-21 13:05:00,41.29,41.33,41.26,41.32,24490.0,31.6719,31.7025,31.6488,31.6949,24490.0
2016-10-21 13:10:00,41.31,41.38,41.31,41.38,32602.0,31.6872,31.7409,31.6872,31.7409,32602.0
2016-10-21 13:15:00,41.38,41.41,41.34,41.41,37806.0,31.7409,31.7639,31.7102,31.7639,37806.0
2016-10-21 13:20:00,41.4,41.41,41.38,41.39,30729.0,31.7562,31.7639,31.7409,31.7486,30729.0
2016-10-21 13:25:00,41.38,41.39,41.32,41.33,41993.0,31.7409,31.7486,31.6949,31.7025,41993.0
2016-10-21 13:30:00,41.32,41.35,41.3,41.33,47727.0,31.6949,31.7179,31.6795,31.7025,47727.0
2016-10-21 13:35:00,41.32,41.32,41.28,41.31,37484.0,31.6949,31.6949,31.6642,31.6872,37484.0
2016-10-21 13:40:00,41.3,41.31,41.26,41.29,29566.0,31.6795,31.6872,31.6488,31.6719,29566.0
2016-10-21 13:45:00,41.28,41.31,41.26,41.31,24626.0,31.6642,31.6872,31.6488,31.6872,24626.0
2016-10-21 13:50:00,41.3,41.38,41.3,41.38,48847.0,31.6795,31.7409,31.6795,31.7409,48847.0
2016-10-21 13:55:00,41.37,41.48,41.37,41.46,57786.0,31.7332,31.8176,31.7332,31.8023,57786.0
2016-10-21 14:00:00,41.46,41.46,41.36,41.37,32614.0,31.8023,31.8023,31.7255,31.7332,32614.0
2016-10-21 14:05:00,41.38,41.41,41.37,41.4,19700.0,31.7409,31.7639,31.7332,31.7562,19700.0
2016-10-21 14:10:00,41.4,41.42,41.38,41.41,32245.0,31.7562,31.7716,31.7409,31.7639,32245.0
2016-10-21 14:15:00,41.41,41.46,41.4,41.45,48827.0,31.7639,31.8023,31.7562,31.7946,48827.0
2016-10-21 14:20:00,41.44,41.47,41.41,41.46,38350.0,31.7869,31.8099,31.7639,31.8023,38350.0
2016-10-21 14:25:00,41.45,41.47,41.44,41.44,39257.0,31.7946,31.8099,31.7869,31.7869,39257.0
2016-10-21 14:30:00,41.45,41.47,41.44,41.45,35678.0,31.7946,31.8099,31.7869,31.7946,35678.0
2016-10-21 14:35:00,41.46,41.5,41.45,41.5,54455.0,31.8023,31.8329,31.7946,31.8329,54455.0
2016-10-21 14:40:00,41.5,41.54,41.47,41.53,55225.0,31.8329,31.8636,31.8099,31.8559,55225.0
2016-10-21 14:45:00,41.53,41.55,41.48,41.5,36355.0,31.8559,31.8713,31.8176,31.8329,36355.0
2016-10-21 14:50:00,41.51,41.52,41.47,41.5,45670.0,31.8406,31.8483,31.8099,31.8329,45670.0
2016-10-21 14:55:00,41.5,41.54,41.49,41.53,39846.0,31.8329,31.8636,31.8253,31.8559,39846.0
2016-10-21 15:00:00,41.54,41.59,41.53,41.56,45812.0,31.8636,31.902,31.8559,31.879,45812.0
2016-10-21 15:05:00,41.57,41.6,41.54,41.56,27673.0,31.8866,31.9096,31.8636,31.879,27673.0
2016-10-21 15:10:00,41.57,41.58,41.52,41.54,28726.0,31.8866,31.8943,31.8483,31.8636,28726.0
2016-10-21 15:15:00,41.54,41.55,41.49,41.5,36912.0,31.8636,31.8713,31.8253,31.8329,36912.0
2016-10-21 15:20:00,41.49,41.5,41.45,41.49,30351.0,31.8253,31.8329,31.7946,31.8253,30351.0
2016-10-21 15:25:00,41.49,41.52,41.48,41.5,54632.0,31.8253,31.8483,31.8176,31.8329,54632.0
2016-10-21 15:30:00,41.5,41.51,41.48,41.5,53591.0,31.8329,31.8406,31.8176,31.8329,53591.0
2016-10-21 15:35:00,41.51,41.51,41.48,41.48,62532.0,31.8406,31.8406,31.8176,31.8176,62532.0
2016-10-21 15:40:00,41.48,41.51,41.45,41.48,128625.0,31.8176,31.8406,31.7946,31.8176,128625.0
2016-10-21 15:45:00,41.48,41.5,41.47,41.5,115809.0,31.8176,31.8329,31.8099,31.8329,115809.0
2016-10-21 15:50:00,41.5,41.53,41.49,41.51,112296.0,31.8329,31.8559,31.8253,31.8406,112296.0
2016-10-21 15:55:00,41.51,41.58,41.48,41.55,403798.0,31.8406,31.8943,31.8176,31.8713,403798.0
2016-10-24 09:30:00,41.87,42.08,41.66,42.06,296761.0,32.1167,32.2778,31.9557,32.2625,296761.0
2016-10-24 09:35:00,42.07,42.29,41.99,42.15,241350.0,32.2702,32.4389,32.2088,32.3315,241350.0
2016-10-24 09:40:00,42.16,42.41,42.11,42.41,136560.0,32.3392,32.531,32.3008,32.531,136560.0
2016-10-24 09:45:00,42.41,42.45,42.29,42.36,158410.0,32.531,32.5616,32.4389,32.4926,158410.0
2016-10-24 09:50:00,42.36,42.5,42.31,42.49,160053.0,32.4926,32.6,32.4543,32.5923,160053.0
2016-10-24 09:55:00,42.5,42.56,42.42,42.43,125296.0,32.6,32.646,32.5386,32.5463,125296.0
2016-10-24 10:00:00,42.43,42.48,42.26,42.3,117115.0,32.5463,32.5847,32.4159,32.4466,117115.0
2016-10-24 10:05:00,42.3,42.36,42.18,42.23,138473.0,32.4466,32.4926,32.3545,32.3929,138473.0
2016-10-24 10:10:00,42.21,42.32,42.16,42.17,58629.0,32.3775,32.4619,32.3392,32.3469,58629.0
2016-10-24 10:15:00,42.18,42.24,42.11,42.2,73104.0,32.3545,32.4006,32.3008,32.3699,73104.0
2016-10-24 10:20:00,42.2,42.22,42.09,42.12,73671.0,32.3699,32.3852,32.2855,32.3085,73671.0
2016-10-24 10:25:00,42.11,42.14,42.06,42.11,63380.0,32.3008,32.3239,32.2625,32.3008,63380.0
2016-10-24 10:30:00,42.11,42.23,42.08,42.21,52305.0,32.3008,32.3929,32.2778,32.3775,52305.0
2016-10-24 10:35:00,42.21,42.25,42.16,42.24,80571.0,32.3775,32.4082,32.3392,32.4006,80571.0
2016-10-24 10:40:00,42.24,42.27,42.07,42.12,254763.0,32.4006,32.4236,32.2702,32.3085,254763.0
2016-10-24 10:45:00,42.12,42.19,42.09,42.09,85751.0,32.3085,32.3622,32.2855,32.2855,85751.0
2016-10-24 10:50:00,42.09,42.11,41.98,41.98,89783.0,32.2855,32.3008,32.2011,32.2011,89783.0
2016-10-24 10:55:00,41.98,42.08,41.96,42.02,92495.0,32.2011,32.2778,32.1858,32.2318,92495.0
2016-10-24 11:00:00,42.02,42.22,41.98,42.18,63165.0,32.2318,32.3852,32.2011,32.3545,63165.0
2016-10-24 11:05:00,42.18,42.18,42.1,42.11,65001.0,32.3545,32.3545,32.2932,32.3008,65001.0
2016-10-24 11:10:00,42.11,42.25,42.11,42.21,54952.0,32.3008,32.4082,32.3008,32.3775,54952.0
2016-10-24 11:15:00,42.21,42.24,42.14,42.16,102905.0,32.3775,32.4006,32.3239,32.3392,102905.0
2016-10-24 11:20:00,42.17,42.26,42.16,42.26,91637.0,32.3469,32.4159,32.3392,32.4159,91637.0
2016-10-24 11:25:00,42.25,42.32,42.23,42.25,124298.0,32.4082,32.4619,32.3929,32.4082,124298.0
2016-10-24 11:30:00,42.25,42.27,42.2,42.25,61086.0,32.4082,32.4236,32.3699,32.4082,61086.0
2016-10-24 11:35:00,42.25,42.28,42.23,42.25,59049.0,32.4082,32.4312,32.3929,32.4082,59049.0
2016-10-24 11:40:00,42.26,42.28,42.23,42.27,42620.0,32.4159,32.4312,32.3929,32.4236,42620.0
2016-10-24 11:45:00,42.27,42.32,42.27,42.29,54680.0,32.4236,32.4619,32.4236,32.4389,54680.0
2016-10-24 11:50:00,42.29,42.33,42.28,42.33,44747.0,32.4389,32.4696,32.4312,32.4696,44747.0
2016-10-24 11:55:00,42.33,42.35,42.24,42.25,76258.0,32.4696,32.4849,32.4006,32.4082,76258.0
2016-10-24 12:00:00,42.24,42.33,42.23,42.3,67322.0,32.4006,32.4696,32.3929,32.4466,67322.0
2016-10-24 12:05:00,42.3,42.3,42.24,42.25,91248.0,32.4466,32.4466,32.4006,32.4082,91248.0
2016-10-24 12:10:00,42.24,42.25,42.23,42.23,155014.0,32.4006,32.4082,32.3929,32.3929,155014.0
2016-10-24 12:15:00,42.23,42.26,42.05,42.12,168757.0,32.3929,32.4159,32.2548,32.3085,168757.0
2016-10-24 12:20:00,42.11,42.14,41.98,42.0,240835.0,32.3008,32.3239,32.2011,32.2165,240835.0
2016-10-24 12:25:00,42.0,42.01,41.85,41.88,198543.0,32.2165,32.2241,32.1014,32.1244,198543.0
2016-10-24 12:30:00,41.88,41.94,41.83,41.83,94136.0,32.1244,32.1704,32.0861,32.0861,94136.0
2016-10-24 12:35:00,41.84,41.89,41.79,41.81,133151.0,32.0937,32.1321,32.0554,32.0707,133151.0
2016-10-24 12:40:00,41.81,41.81,41.63,41.75,204961.0,32.0707,32.0707,31.9327,32.0247,204961.0
2016-10-24 12:45:00,41.75,41.75,41.69,41.72,59124.0,32.0247,32.0247,31.9787,32.0017,59124.0
2016-10-24 12:50:00,41.72,41.85,41.7,41.82,77910.0,32.0017,32.1014,31.9863,32.0784,77910.0
2016-10-24 12:55:00,41.82,41.98,41.81,41.96,59412.0,32.0784,32.2011,32.0707,32.1858,59412.0
2016-10-24 13:00:00,41.95,41.98,41.91,41.96,72642.0,32.1781,32.2011,32.1474,32.1858,72642.0
2016-10-24 13:05:00,41.96,41.98,41.94,41.97,41155.0,32.1858,32.2011,32.1704,32.1935,41155.0
2016-10-24 13:10:00,41.98,42.01,41.95,41.97,70465.0,32.2011,32.2241,32.1781,32.1935,70465.0
2016-10-24 13:15:00,41.96,41.96,41.86,41.87,60724.0,32.1858,32.1858,32.1091,32.1167,60724.0
2016-10-24 13:20:00,41.88,41.93,41.79,41.92,106247.0,32.1244,32.1628,32.0554,32.1551,106247.0
2016-10-24 13:25:00,41.93,41.98,41.92,41.93,37306.0,32.1628,32.2011,32.1551,32.1628,37306.0
2016-10-24 13:30:00,41.94,42.0,41.93,41.98,40792.0,32.1704,32.2165,32.1628,32.2011,40792.0
2016-10-24 13:35:00,41.97,41.97,41.91,41.95,37288.0,32.1935,32.1935,32.1474,32.1781,37288.0
2016-10-24 13:40:00,41.95,42.05,41.94,42.05,38183.0,32.1781,32.2548,32.1704,32.2548,38183.0
2016-10-24 13:45:00,42.04,42.05,42.0,42.04,29494.0,32.2471,32.2548,32.2165,32.2471,29494.0
2016-10-24 13:50:00,42.03,42.1,42.03,42.08,51696.0,32.2395,32.2932,32.2395,32.2778,51696.0
2016-10-24 13:55:00,42.08,42.11,42.0,42.03,49721.0,32.2778,32.3008,32.2165,32.2395,49721.0
2016-10-24 14:00:00,42.03,42.16,42.02,42.13,57445.0,32.2395,32.3392,32.2318,32.3162,57445.0
2016-10-24 14:05:00,42.12,42.17,42.09,42.17,54381.0,32.3085,32.3469,32.2855,32.3469,54381.0
2016-10-24 14:10:00,42.17,42.21,42.16,42.18,74784.0,32.3469,32.3775,32.3392,32.3545,74784.0
2016-10-24 14:15:00,42.18,42.21,42.16,42.18,48731.0,32.3545,32.3775,32.3392,32.3545,48731.0
2016-10-24 14:20:00,42.17,42.25,42.17,42.22,71626.0,32.3469,32.4082,32.3469,32.3852,71626.0
2016-10-24 14:25:00,42.22,42.27,42.21,42.27,109934.0,32.3852,32.4236,32.3775,32.4236,109934.0
2016-10-24 14:30:00,42.27,42.32,42.22,42.3,44220.0,32.4236,32.4619,32.3852,32.4466,44220.0
2016-10-24 14:35:00,42.31,42.32,42.28,42.31,73859.0,32.4543,32.4619,32.4312,32.4543,73859.0
2016-10-24 14:40:00,42.31,42.34,42.3,42.31,92804.0,32.4543,32.4773,32.4466,32.4543,92804.0
2016-10-24 14:45:00,42.32,42.35,42.29,42.3,78945.0,32.4619,32.4849,32.4389,32.4466,78945.0
2016-10-24 14:50:00,42.3,42.33,42.29,42.33,120317.0,32.4466,32.4696,32.4389,32.4696,120317.0
2016-10-24 14:55:00,42.31,42.33,42.29,42.31,92863.0,32.4543,32.4696,32.4389,32.4543,92863.0
2016-10-24 15:00:00,42.31,42.32,42.29,42.3,126854.0,32.4543,32.4619,32.4389,32.4466,126854.0
2016-10-24 15:05:00,42.3,42.31,42.21,42.21,108042.0,32.4466,32.4543,32.3775,32.3775,108042.0
2016-10-24 15:10:00,42.21,42.23,42.19,42.2,72151.0,32.3775,32.3929,32.3622,32.3699,72151.0
2016-10-24 15:15:00,42.2,42.23,42.13,42.14,118709.0,32.3699,32.3929,32.3162,32.3239,118709.0
2016-10-24 15:20:00,42.14,42.15,42.09,42.1,104597.0,32.3239,32.3315,32.2855,32.2932,104597.0
2016-10-24 15:25:00,42.11,42.12,42.04,42.11,106976.0,32.3008,32.3085,32.2471,32.3008,106976.0
2016-10-24 15:30:00,42.1,42.15,42.09,42.11,154149.0,32.2932,32.3315,32.2855,32.3008,154149.0
2016-10-24 15:35:00,42.12,42.16,42.08,42.15,111835.0,32.3085,32.3392,32.2778,32.3315,111835.0
2016-10-24 15:40:00,42.16,42.24,42.15,42.24,144623.0,32.3392,32.4006,32.3315,32.4006,144623.0
2016-10-24 15:45:00,42.23,42.24,42.16,42.19,172376.0,32.3929,32.4006,32.3392,32.3622,172376.0
2016-10-24 15:50:00,42.19,42.25,42.18,42.23,215800.0,32.3622,32.4082,32.3545,32.3929,215800.0
2016-10-24 15:55:00,42.24,42.28,42.23,42.23,354582.0,32.4006,32.4312,32.3929,32.3929,354582.0
2016-10-25 09:30:00,42.13,42.37,42.08,42.14,130495.0,32.3162,32.5003,32.2778,32.3239,130495.0
2016-10-25 09:35:00,42.15,42.37,42.11,42.34,90975.0,32.3315,32.5003,32.3008,32.4773,90975.0
2016-10-25 09:40:00,42.35,42.48,42.32,42.45,67208.0,32.4849,32.5847,32.4619,32.5616,67208.0
2016-10-25 09:45:00,42.45,42.5,42.41,42.47,69061.0,32.5616,32.6,32.531,32.577,69061.0
2016-10-25 09:50:00,42.47,42.48,42.37,42.41,106694.0,32.577,32.5847,32.5003,32.531,106694.0
2016-10-25 09:55:00,42.41,42.56,42.41,42.53,97226.0,32.531,32.646,32.531,32.623,97226.0
2016-10-25 10:00:00,42.53,42.65,42.5,42.54,95680.0,32.623,32.7151,32.6,32.6307,95680.0
2016-10-25 10:05:00,42.55,42.64,42.54,42.61,104488.0,32.6383,32.7074,32.6307,32.6844,104488.0
2016-10-25 10:10:00,42.63,42.63,42.53,42.54,67113.0,32.6997,32.6997,32.623,32.6307,67113.0
2016-10-25 10:15:00,42.54,42.56,42.41,42.51,95479.0,32.6307,32.646,32.531,32.6077,95479.0
2016-10-25 10:20:00,42.51,42.51,42.44,42.45,62623.0,32.6077,32.6077,32.554,32.5616,62623.0
2016-10-25 10:25:00,42.44,42.49,42.39,42.45,53285.0,32.554,32.5923,32.5156,32.5616,53285.0
2016-10-25 10:30:00,42.46,42.47,42.29,42.32,80723.0,32.5693,32.577,32.4389,32.4619,80723.0
2016-10-25 10:35:00,42.32,42.41,42.29,42.35,81099.0,32.4619,32.531,32.4389,32.4849,81099.0
2016-10-25 10:40:00,42.35,42.35,42.05,42.07,124114.0,32.4849,32.4849,32.2548,32.2702,124114.0
2016-10-25 10:45:00,42.08,42.12,42.02,42.12,51238.0,32.2778,32.3085,32.2318,32.3085,51238.0
2016-10-25 10:50:00,42.12,42.14,42.07,42.12,48043.0,32.3085,32.3239,32.2702,32.3085,48043.0
2016-10-25 10:55:00,42.12,42.13,42.04,42.1,76221.0,32.3085,32.3162,32.2471,32.2932,76221.0
2016-10-25 11:00:00,42.09,42.09,41.99,42.02,109600.0,32.2855,32.2855,32.2088,32.2318,109600.0
2016-10-25 11:05:00,42.03,42.03,41.84,41.84,57887.0,32.2395,32.2395,32.0937,32.0937,57887.0
2016-10-25 11:10:00,41.83,41.95,41.83,41.94,46476.0,32.0861,32.1781,32.0861,32.1704,46476.0
2016-10-25 11:15:00,41.94,42.05,41.94,42.05,43274.0,32.1704,32.2548,32.1704,32.2548,43274.0
2016-10-25 11:20:00,42.06,42.07,41.95,41.99,36636.0,32.2625,32.2702,32.1781,32.2088,36636.0
2016-10-25 11:25:00,41.99,42.09,41.99,42.08,36742.0,32.2088,32.2855,32.2088,32.2778,36742.0
2016-10-25 11:30:00,42.08,42.17,42.07,42.12,48730.0,32.2778,32.3469,32.2702,32.3085,48730.0
2016-10-25 11:35:00,42.12,42.17,42.1,42.1,36045.0,32.3085,32.3469,32.2932,32.2932,36045.0
2016-10-25 11:40:00,42.11,42.18,42.09,42.09,37802.0,32.3008,32.3545,32.2855,32.2855,37802.0
2016-10-25 11:45:00,42.1,42.17,42.08,42.14,38915.0,32.2932,32.3469,32.2778,32.3239,38915.0
2016-10-25 11:50:00,42.13,42.14,41.95,41.98,46314.0,32.3162,32.3239,32.1781,32.2011,46314.0
2016-10-25 11:55:00,41.98,42.03,41.92,42.02,39998.0,32.2011,32.2395,32.1551,32.2318,39998.0
2016-10-25 12:00:00,42.02,42.09,42.0,42.06,48895.0,32.2318,32.2855,32.2165,32.2625,48895.0
2016-10-25 12:05:00,42.07,42.09,41.94,41.95,56623.0,32.2702,32.2855,32.1704,32.1781,56623.0
2016-10-25 12:10:00,41.95,42.01,41.94,41.97,35010.0,32.1781,32.2241,32.1704,32.1935,35010.0
2016-10-25 12:15:00,41.98,41.98,41.86,41.94,47666.0,32.2011,32.2011,32.1091,32.1704,47666.0
2016-10-25 12:20:00,41.94,42.08,41.94,42.08,45538.0,32.1704,32.2778,32.1704,32.2778,45538.0
2016-10-25 12:25:00,42.07,42.12,42.03,42.03,50331.0,32.2702,32.3085,32.2395,32.2395,50331.0
2016-10-25 12:30:00,42.03,42.04,41.95,42.02,78590.0,32.2395,32.2471,32.1781,32.2318,78590.0
2016-10-25 12:35:00,42.02,42.04,41.97,42.03,47664.0,32.2318,32.2471,32.1935,32.2395,47664.0
2016-10-25 12:40:00,42.03,42.03,41.96,41.98,33486.0,32.2395,32.2395,32.1858,32.2011,33486.0
2016-10-25 12:45:00,41.97,42.05,41.97,42.0,30849.0,32.1935,32.2548,32.1935,32.2165,30849.0
2016-10-25 12:50:00,41.99,42.0,41.93,41.95,22789.0,32.2088,32.2165,32.1628,32.1781,22789.0
2016-10-25 12:55:00,41.95,41.98,41.92,41.93,66864.0,32.1781,32.2011,32.1551,32.1628,66864.0
2016-10-25 13:00:00,41.94,41.94,41.88,41.92,60550.0,32.1704,32.1704,32.1244,32.1551,60550.0
2016-10-25 13:05:00,41.91,41.92,41.83,41.84,98262.0,32.1474,32.1551,32.0861,32.0937,98262.0
2016-10-25 13:10:00,41.85,41.86,41.81,41.85,54254.0,32.1014,32.1091,32.0707,32.1014,54254.0
2016-10-25 13:15:00,41.84,41.96,41.82,41.95,87696.0,32.0937,32.1858,32.0784,32.1781,87696.0
2016-10-25 13:20:00,41.95,41.96,41.84,41.88,97653.0,32.1781,32.1858,32.0937,32.1244,97653.0
2016-10-25 13:25:00,41.88,41.91,41.81,41.82,55468.0,32.1244,32.1474,32.0707,32.0784,55468.0
2016-10-25 13:30:00,41.82,41.87,41.81,41.87,81993.0,32.0784,32.1167,32.0707,32.1167,81993.0
2016-10-25 13:35:00,41.87,41.89,41.82,41.85,65443.0,32.1167,32.1321,32.0784,32.1014,65443.0
2016-10-25 13:40:00,41.85,41.87,41.84,41.86,47358.0,32.1014,32.1167,32.0937,32.1091,47358.0
2016-10-25 13:45:00,41.85,41.92,41.85,41.91,43004.0,32.1014,32.1551,32.1014,32.1474,43004.0
2016-10-25 13:50:00,41.91,41.93,41.87,41.9,55085.0,32.1474,32.1628,32.1167,32.1398,55085.0
2016-10-25 13:55:00,41.9,41.91,41.85,41.91,71404.0,32.1398,32.1474,32.1014,32.1474,71404.0
2016-10-25 14:00:00,41.91,41.96,41.9,41.93,47201.0,32.1474,32.1858,32.1398,32.1628,47201.0
2016-10-25 14:05:00,41.92,41.93,41.89,41.91,48426.0,32.1551,32.1628,32.1321,32.1474,48426.0
2016-10-25 14:10:00,41.9,41.92,41.85,41.89,53640.0,32.1398,32.1551,32.1014,32.1321,53640.0
2016-10-25 14:15:00,41.89,41.93,41.89,41.91,52705.0,32.1321,32.1628,32.1321,32.1474,52705.0
2016-10-25 14:20:00,41.91,41.97,41.9,41.94,75174.0,32.1474,32.1935,32.1398,32.1704,75174.0
2016-10-25 14:25:00,41.93,41.96,41.85,41.85,67539.0,32.1628,32.1858,32.1014,32.1014,67539.0
2016-10-25 14:30:00,41.84,41.89,41.84,41.89,55736.0,32.0937,32.1321,32.0937,32.1321,55736.0
2016-10-25 14:35:00,41.88,41.89,41.84,41.87,77855.0,32.1244,32.1321,32.0937,32.1167,77855.0
2016-10-25 14:40:00,41.87,41.91,41.84,41.88,49163.0,32.1167,32.1474,32.0937,32.1244,49163.0
2016-10-25 14:45:00,41.87,41.92,41.86,41.89,64337.0,32.1167,32.1551,32.1091,32.1321,64337.0
2016-10-25 14:50:00,41.89,41.9,41.86,41.88,32214.0,32.1321,32.1398,32.1091,32.1244,32214.0
2016-10-25 14:55:00,41.87,41.9,41.82,41.83,47657.0,32.1167,32.1398,32.0784,32.0861,47657.0
2016-10-25 15:00:00,41.82,41.87,41.8,41.83,56838.0,32.0784,32.1167,32.0631,32.0861,56838.0
2016-10-25 15:05:00,41.84,41.86,41.8,41.85,55183.0,32.0937,32.1091,32.0631,32.1014,55183.0
2016-10-25 15:10:00,41.84,41.85,41.8,41.84,37536.0,32.0937,32.1014,32.0631,32.0937,37536.0
2016-10-25 15:15:00,41.83,41.84,41.77,41.77,70926.0,32.0861,32.0937,32.04,32.04,70926.0
2016-10-25 15:20:00,41.78,41.83,41.77,41.8,70204.0,32.0477,32.0861,32.04,32.0631,70204.0
2016-10-25 15:25:00,41.8,41.9,41.79,41.87,67980.0,32.0631,32.1398,32.0554,32.1167,67980.0
2016-10-25 15:30:00,41.87,41.89,41.84,41.84,64671.0,32.1167,32.1321,32.0937,32.0937,64671.0
2016-10-25 15:35:00,41.84,41.85,41.79,41.79,74209.0,32.0937,32.1014,32.0554,32.0554,74209.0
2016-10-25 15:40:00,41.8,41.86,41.78,41.86,93569.0,32.0631,32.1091,32.0477,32.1091,93569.0
2016-10-25 15:45:00,41.85,41.9,41.83,41.9,213820.0,32.1014,32.1398,32.0861,32.1398,213820.0
2016-10-25 15:50:00,41.88,41.89,41.81,41.87,214115.0,32.1244,32.1321,32.0707,32.1167,214115.0
2016-10-25 15:55:00,41.86,41.87,41.78,41.82,291007.0,32.1091,32.1167,32.0477,32.0784,291007.0
2016-10-26 09:30:00,41.25,41.5,41.15,41.3,216418.0,31.6412,31.8329,31.5645,31.6795,216418.0
2016-10-26 09:35:00,41.31,41.53,41.3,41.44,68254.0,31.6872,31.8559,31.6795,31.7869,68254.0
2016-10-26 09:40:00,41.43,41.43,41.33,41.37,70202.0,31.7792,31.7792,31.7025,31.7332,70202.0
2016-10-26 09:45:00,41.36,41.39,41.24,41.33,101705.0,31.7255,31.7486,31.6335,31.7025,101705.0
2016-10-26 09:50:00,41.32,41.35,41.23,41.31,86220.0,31.6949,31.7179,31.6258,31.6872,86220.0
2016-10-26 09:55:00,41.31,41.38,41.22,41.38,67560.0,31.6872,31.7409,31.6182,31.7409,67560.0
2016-10-26 10:00:00,41.38,41.56,41.34,41.56,72351.0,31.7409,31.879,31.7102,31.879,72351.0
2016-10-26 10:05:00,41.56,41.63,41.41,41.49,99251.0,31.879,31.9327,31.7639,31.8253,99251.0
2016-10-26 10:10:00,41.51,41.55,41.44,41.47,93315.0,31.8406,31.8713,31.7869,31.8099,93315.0
2016-10-26 10:15:00,41.46,41.57,41.42,41.55,158940.0,31.8023,31.8866,31.7716,31.8713,158940.0
2016-10-26 10:20:00,41.54,41.57,41.27,41.3,139153.0,31.8636,31.8866,31.6565,31.6795,139153.0
2016-10-26 10:25:00,41.3,41.31,41.13,41.23,127864.0,31.6795,31.6872,31.5491,31.6258,127864.0
2016-10-26 10:30:00,41.29,42.23,41.17,42.23,316240.0,31.6719,32.3929,31.5798,32.3929,316240.0
2016-10-26 10:35:00,42.24,42.29,42.08,42.09,139069.0,32.4006,32.4389,32.2778,32.2855,139069.0
2016-10-26 10:40:00,42.1,42.2,41.97,41.99,215113.0,32.2932,32.3699,32.1935,32.2088,215113.0
2016-10-26 10:45:00,41.99,42.16,41.91,42.1,152301.0,32.2088,32.3392,32.1474,32.2932,152301.0
2016-10-26 10:50:00,42.09,42.14,41.94,41.98,96112.0,32.2855,32.3239,32.1704,32.2011,96112.0
2016-10-26 10:55:00,41.96,42.13,41.91,42.09,91003.0,32.1858,32.3162,32.1474,32.2855,91003.0
2016-10-26 11:00:00,42.09,42.24,42.04,42.2,87810.0,32.2855,32.4006,32.2471,32.3699,87810.0
2016-10-26 11:05:00,42.2,42.28,42.19,42.24,71656.0,32.3699,32.4312,32.3622,32.4006,71656.0
2016-10-26 11:10:00,42.24,42.26,41.95,41.98,112234.0,32.4006,32.4159,32.1781,32.2011,112234.0
2016-10-26 11:15:00,41.98,41.98,41.82,41.83,64343.0,32.2011,32.2011,32.0784,32.0861,64343.0
2016-10-26 11:20:00,41.85,41.97,41.85,41.97,47092.0,32.1014,32.1935,32.1014,32.1935,47092.0
2016-10-26 11:25:00,41.97,41.99,41.84,41.95,72326.0,32.1935,32.2088,32.0937,32.1781,72326.0
2016-10-26 11:30:00,41.95,41.97,41.76,41.77,58847.0,32.1781,32.1935,32.0324,32.04,58847.0
2016-10-26 11:35:00,41.77,41.78,41.59,41.6,59205.0,32.04,32.0477,31.902,31.9096,59205.0
2016-10-26 11:40:00,41.6,41.68,41.58,41.62,64739.0,31.9096,31.971,31.8943,31.925,64739.0
2016-10-26 11:45:00,41.64,41.65,41.58,41.62,45136.0,31.9403,31.948,31.8943,31.925,45136.0
2016-10-26 11:50:00,41.62,41.68,41.56,41.62,80573.0,31.925,31.971,31.879,31.925,80573.0
2016-10-26 11:55:00,41.63,41.64,41.52,41.53,51756.0,31.9327,31.9403,31.8483,31.8559,51756.0
2016-10-26 12:00:00,41.52,41.56,41.44,41.46,44222.0,31.8483,31.879,31.7869,31.8023,44222.0
2016-10-26 12:05:00,41.46,41.54,41.44,41.49,45907.0,31.8023,31.8636,31.7869,31.8253,45907.0
2016-10-26 12:10:00,41.5,41.6,41.49,41.57,65445.0,31.8329,31.9096,31.8253,31.8866,65445.0
2016-10-26 12:15:00,41.57,41.62,41.57,41.6,28609.0,31.8866,31.925,31.8866,31.9096,28609.0
2016-10-26 12:20:00,41.59,41.66,41.59,41.63,57254.0,31.902,31.9557,31.902,31.9327,57254.0
2016-10-26 12:25:00,41.63,41.66,41.56,41.58,65788.0,31.9327,31.9557,31.879,31.8943,65788.0
2016-10-26 12:30:00,41.58,41.6,41.55,41.58,61655.0,31.8943,31.9096,31.8713,31.8943,61655.0
2016-10-26 12:35:00,41.57,41.64,41.54,41.63,52868.0,31.8866,31.9403,31.8636,31.9327,52868.0
2016-10-26 12:40:00,41.64,41.67,41.6,41.65,94288.0,31.9403,31.9633,31.9096,31.948,94288.0
2016-10-26 12:45:00,41.65,41.69,41.62,41.65,79306.0,31.948,31.9787,31.925,31.948,79306.0
2016-10-26 12:50:00,41.65,41.75,41.63,41.64,88084.0,31.948,32.0247,31.9327,31.9403,88084.0
2016-10-26 12:55:00,41.63,41.64,41.35,41.41,183725.0,31.9327,31.9403,31.7179,31.7639,183725.0
2016-10-26 13:00:00,41.42,41.51,41.42,41.47,51899.0,31.7716,31.8406,31.7716,31.8099,51899.0
2016-10-26 13:05:00,41.47,41.59,41.45,41.55,77348.0,31.8099,31.902,31.7946,31.8713,77348.0
2016-10-26 13:10:00,41.54,41.54,41.37,41.38,50350.0,31.8636,31.8636,31.7332,31.7409,50350.0
2016-10-26 13:15:00,41.39,41.46,41.35,41.44,39026.0,31.7486,31.8023,31.7179,31.7869,39026.0
2016-10-26 13:20:00,41.44,41.54,41.44,41.53,32497.0,31.7869,31.8636,31.7869,31.8559,32497.0
2016-10-26 13:25:00,41.53,41.56,41.5,41.5,36780.0,31.8559,31.879,31.8329,31.8329,36780.0
2016-10-26 13:30:00,41.51,41.52,41.46,41.52,44130.0,31.8406,31.8483,31.8023,31.8483,44130.0
2016-10-26 13:35:00,41.51,41.51,41.43,41.48,64472.0,31.8406,31.8406,31.7792,31.8176,64472.0
2016-10-26 13:40:00,41.48,41.49,41.38,41.38,83394.0,31.8176,31.8253,31.7409,31.7409,83394.0
2016-10-26 13:45:00,41.39,41.48,41.31,41.48,173509.0,31.7486,31.8176,31.6872,31.8176,173509.0
2016-10-26 13:50:00,41.48,41.49,41.33,41.34,42013.0,31.8176,31.8253,31.7025,31.7102,42013.0
2016-10-26 13:55:00,41.34,41.37,41.3,41.34,104677.0,31.7102,31.7332,31.6795,31.7102,104677.0
2016-10-26 14:00:00,41.35,41.51,41.34,41.5,121476.0,31.7179,31.8406,31.7102,31.8329,121476.0
2016-10-26 14:05:00,41.5,41.51,41.44,41.47,67886.0,31.8329,31.8406,31.7869,31.8099,67886.0
2016-10-26 14:10:00,41.47,41.54,41.46,41.54,40292.0,31.8099,31.8636,31.8023,31.8636,40292.0
2016-10-26 14:15:00,41.53,41.55,41.37,41.37,57362.0,31.8559,31.8713,31.7332,31.7332,57362.0
2016-10-26 14:20:00,41.38,41.42,41.37,41.39,56923.0,31.7409,31.7716,31.7332,31.7486,56923.0
2016-10-26 14:25:00,41.39,41.46,41.38,41.44,55726.0,31.7486,31.8023,31.7409,31.7869,55726.0
2016-10-26 14:30:00,41.43,41.45,41.41,41.44,54496.0,31.7792,31.7946,31.7639,31.7869,54496.0
2016-10-26 14:35:00,41.44,41.56,41.44,41.54,75248.0,31.7869,31.879,31.7869,31.8636,75248.0
2016-10-26 14:40:00,41.54,41.55,41.45,41.46,80523.0,31.8636,31.8713,31.7946,31.8023,80523.0
2016-10-26 14:45:00,41.46,41.52,41.42,41.42,105086.0,31.8023,31.8483,31.7716,31.7716,105086.0
2016-10-26 14:50:00,41.42,41.48,41.41,41.45,66404.0,31.7716,31.8176,31.7639,31.7946,66404.0
2016-10-26 14:55:00,41.46,41.56,41.42,41.49,75404.0,31.8023,31.879,31.7716,31.8253,75404.0
2016-10-26 15:00:00,41.48,41.53,41.48,41.5,61017.0,31.8176,31.8559,31.8176,31.8329,61017.0
2016-10-26 15:05:00,41.5,41.6,41.5,41.6,187610.0,31.8329,31.9096,31.8329,31.9096,187610.0
2016-10-26 15:10:00,41.6,41.63,41.57,41.61,82246.0,31.9096,31.9327,31.8866,31.9173,82246.0
2016-10-26 15:15:00,41.6,41.7,41.58,41.7,82230.0,31.9096,31.9863,31.8943,31.9863,82230.0
2016-10-26 15:20:00,41.7,41.81,41.7,41.81,53032.0,31.9863,32.0707,31.9863,32.0707,53032.0
2016-10-26 15:25:00,41.81,41.82,41.74,41.74,161687.0,32.0707,32.0784,32.017,32.017,161687.0
2016-10-26 15:30:00,41.75,41.81,41.69,41.72,113086.0,32.0247,32.0707,31.9787,32.0017,113086.0
2016-10-26 15:35:00,41.72,41.75,41.67,41.72,119992.0,32.0017,32.0247,31.9633,32.0017,119992.0
2016-10-26 15:40:00,41.73,41.76,41.67,41.76,142979.0,32.0094,32.0324,31.9633,32.0324,142979.0
2016-10-26 15:45:00,41.76,41.81,41.72,41.78,135042.0,32.0324,32.0707,32.0017,32.0477,135042.0
2016-10-26 15:50:00,41.77,41.84,41.75,41.83,146754.0,32.04,32.0937,32.0247,32.0861,146754.0
2016-10-26 15:55:00,41.83,41.86,41.77,41.81,282384.0,32.0861,32.1091,32.04,32.0707,282384.0
2016-10-27 09:30:00,42.2,42.78,42.15,42.74,280628.0,32.3699,32.8148,32.3315,32.7841,280628.0
2016-10-27 09:35:00,42.75,42.9,42.6,42.86,189599.0,32.7918,32.9068,32.6767,32.8761,189599.0
2016-10-27 09:40:00,42.86,43.33,42.79,43.33,599858.0,32.8761,33.2367,32.8224,33.2367,599858.0
2016-10-27 09:45:00,43.33,43.44,43.19,43.29,399620.0,33.2367,33.321,33.1293,33.206,399620.0
2016-10-27 09:50:00,43.28,43.75,43.28,43.36,541330.0,33.1983,33.5588,33.1983,33.2597,541330.0
2016-10-27 09:55:00,43.36,43.43,43.26,43.41,391487.0,33.2597,33.3134,33.183,33.298,391487.0
2016-10-27 10:00:00,43.42,43.61,43.35,43.46,271843.0,33.3057,33.4514,33.252,33.3364,271843.0
2016-10-27 10:05:00,43.46,43.56,43.39,43.45,159605.0,33.3364,33.4131,33.2827,33.3287,159605.0
2016-10-27 10:10:00,43.45,43.45,43.09,43.17,174799.0,33.3287,33.3287,33.0526,33.1139,174799.0
2016-10-27 10:15:00,43.19,43.3,43.07,43.11,146741.0,33.1293,33.2136,33.0372,33.0679,146741.0
2016-10-27 10:20:00,43.11,43.25,42.98,43.16,142315.0,33.0679,33.1753,32.9682,33.1063,142315.0
2016-10-27 10:25:00,43.16,43.38,43.13,43.37,628389.0,33.1063,33.275,33.0832,33.2673,628389.0
2016-10-27 10:30:00,43.38,43.6,43.35,43.57,174368.0,33.275,33.4438,33.252,33.4207,174368.0
2016-10-27 10:35:00,43.57,43.66,43.49,43.64,263227.0,33.4207,33.4898,33.3594,33.4744,263227.0
2016-10-27 10:40:00,43.64,43.78,43.63,43.77,136189.0,33.4744,33.5818,33.4668,33.5742,136189.0
2016-10-27 10:45:00,43.77,43.85,43.59,43.66,122057.0,33.5742,33.6355,33.4361,33.4898,122057.0
2016-10-27 10:50:00,43.66,43.72,43.59,43.6,64514.0,33.4898,33.5358,33.4361,33.4438,64514.0
2016-10-27 10:55:00,43.6,43.72,43.59,43.69,98411.0,33.4438,33.5358,33.4361,33.5128,98411.0
2016-10-27 11:00:00,43.7,43.77,43.59,43.72,106478.0,33.5205,33.5742,33.4361,33.5358,106478.0
2016-10-27 11:05:00,43.72,43.75,43.61,43.66,143318.0,33.5358,33.5588,33.4514,33.4898,143318.0
2016-10-27 11:10:00,43.66,43.71,43.55,43.6,80452.0,33.4898,33.5281,33.4054,33.4438,80452.0
2016-10-27 11:15:00,43.61,43.68,43.54,43.61,74247.0,33.4514,33.5051,33.3977,33.4514,74247.0
2016-10-27 11:20:00,43.61,43.65,43.26,43.31,178316.0,33.4514,33.4821,33.183,33.2213,178316.0
2016-10-27 11:25:00,43.3,43.41,43.28,43.39,161973.0,33.2136,33.298,33.1983,33.2827,161973.0
2016-10-27 11:30:00,43.39,43.46,43.36,43.38,194411.0,33.2827,33.3364,33.2597,33.275,194411.0
2016-10-27 11:35:00,43.38,43.4,43.25,43.34,184088.0,33.275,33.2903,33.1753,33.2443,184088.0
2016-10-27 11:40:00,43.35,43.4,43.34,43.39,180802.0,33.252,33.2903,33.2443,33.2827,180802.0
2016-10-27 11:45:00,43.4,43.52,43.39,43.52,101310.0,33.2903,33.3824,33.2827,33.3824,101310.0
2016-10-27 11:50:00,43.51,43.69,43.5,43.66,90817.0,33.3747,33.5128,33.3671,33.4898,90817.0
2016-10-27 11:55:00,43.67,43.82,43.65,43.76,128990.0,33.4975,33.6125,33.4821,33.5665,128990.0
2016-10-27 12:00:00,43.76,43.86,43.66,43.86,110093.0,33.5665,33.6432,33.4898,33.6432,110093.0
2016-10-27 12:05:00,43.85,43.99,43.83,43.91,150627.0,33.6355,33.7429,33.6202,33.6815,150627.0
2016-10-27 12:10:00,43.91,43.93,43.84,43.93,73602.0,33.6815,33.6969,33.6279,33.6969,73602.0
2016-10-27 12:15:00,43.93,43.94,43.78,43.83,117338.0,33.6969,33.7046,33.5818,33.6202,117338.0
2016-10-27 12:20:00,43.84,43.92,43.83,43.87,77306.0,33.6279,33.6892,33.6202,33.6509,77306.0
2016-10-27 12:25:00,43.88,43.95,43.87,43.95,48297.0,33.6585,33.7122,33.6509,33.7122,48297.0
2016-10-27 12:30:00,43.94,44.15,43.92,44.14,296156.0,33.7046,33.8656,33.6892,33.858,296156.0
2016-10-27 12:35:00,44.13,44.33,44.12,44.32,195018.0,33.8503,34.0037,33.8426,33.996,195018.0
2016-10-27 12:40:00,44.32,44.41,44.26,44.36,138061.0,33.996,34.0651,33.95,34.0267,138061.0
2016-10-27 12:45:00,44.36,44.48,44.32,44.37,283889.0,34.0267,34.1188,33.996,34.0344,283889.0
2016-10-27 12:50:00,44.37,44.43,43.95,43.96,254061.0,34.0344,34.0804,33.7122,33.7199,254061.0
2016-10-27 12:55:00,43.96,44.24,43.94,44.19,110198.0,33.7199,33.9347,33.7046,33.8963,110198.0
2016-10-27 13:00:00,44.2,44.29,44.14,44.24,119972.0,33.904,33.973,33.858,33.9347,119972.0
2016-10-27 13:05:00,44.23,44.39,44.23,44.37,90165.0,33.927,34.0497,33.927,34.0344,90165.0
2016-10-27 13:10:00,44.38,44.49,44.36,44.48,91304.0,34.0421,34.1264,34.0267,34.1188,91304.0
2016-10-27 13:15:00,44.48,44.68,44.48,44.62,185542.0,34.1188,34.2722,34.1188,34.2262,185542.0
2016-10-27 13:20:00,44.61,44.74,44.52,44.71,169902.0,34.2185,34.3182,34.1495,34.2952,169902.0
2016-10-27 13:25:00,44.7,44.77,44.64,44.73,199393.0,34.2875,34.3412,34.2415,34.3105,199393.0
2016-10-27 13:30:00,44.72,44.73,44.62,44.73,130908.0,34.3029,34.3105,34.2262,34.3105,130908.0
2016-10-27 13:35:00,44.73,44.85,44.52,44.53,189211.0,34.3105,34.4026,34.1495,34.1571,189211.0
2016-10-27 13:40:00,44.52,44.54,44.41,44.45,225119.0,34.1495,34.1648,34.0651,34.0958,225119.0
2016-10-27 13:45:00,44.45,44.45,44.2,44.2,244913.0,34.0958,34.0958,33.904,33.904,244913.0
2016-10-27 13:50:00,44.21,44.38,44.18,44.23,118747.0,33.9117,34.0421,33.8887,33.927,118747.0
2016-10-27 13:55:00,44.23,44.26,44.14,44.16,115197.0,33.927,33.95,33.858,33.8733,115197.0
2016-10-27 14:00:00,44.17,44.24,44.1,44.2,124828.0,33.881,33.9347,33.8273,33.904,124828.0
2016-10-27 14:05:00,44.2,44.21,43.91,43.95,172765.0,33.904,33.9117,33.6815,33.7122,172765.0
2016-10-27 14:10:00,43.95,44.11,43.94,44.05,116197.0,33.7122,33.835,33.7046,33.7889,116197.0
2016-10-27 14:15:00,44.05,44.05,43.94,44.03,113402.0,33.7889,33.7889,33.7046,33.7736,113402.0
2016-10-27 14:20:00,44.02,44.07,43.91,43.93,301219.0,33.7659,33.8043,33.6815,33.6969,301219.0
2016-10-27 14:25:00,43.92,44.04,43.92,44.03,106061.0,33.6892,33.7813,33.6892,33.7736,106061.0
2016-10-27 14:30:00,44.02,44.02,43.9,43.97,130086.0,33.7659,33.7659,33.6739,33.7276,130086.0
2016-10-27 14:35:00,43.96,44.09,43.96,44.07,92967.0,33.7199,33.8196,33.7199,33.8043,92967.0
2016-10-27 14:40:00,44.07,44.16,44.05,44.15,93584.0,33.8043,33.8733,33.7889,33.8656,93584.0
2016-10-27 14:45:00,44.15,44.22,44.14,44.21,109053.0,33.8656,33.9193,33.858,33.9117,109053.0
2016-10-27 14:50:00,44.2,44.23,44.14,44.18,93915.0,33.904,33.927,33.858,33.8887,93915.0
2016-10-27 14:55:00,44.18,44.25,44.15,44.22,77871.0,33.8887,33.9423,33.8656,33.9193,77871.0
2016-10-27 15:00:00,44.22,44.4,44.18,44.37,162205.0,33.9193,34.0574,33.8887,34.0344,162205.0
2016-10-27 15:05:00,44.37,44.45,44.33,44.35,133838.0,34.0344,34.0958,34.0037,34.0191,133838.0
2016-10-27 15:10:00,44.35,44.36,44.23,44.26,185020.0,34.0191,34.0267,33.927,33.95,185020.0
2016-10-27 15:15:00,44.25,44.26,44.15,44.19,175253.0,33.9423,33.95,33.8656,33.8963,175253.0
2016-10-27 15:20:00,44.19,44.2,44.08,44.13,239732.0,33.8963,33.904,33.8119,33.8503,239732.0
2016-10-27 15:25:00,44.14,44.23,44.13,44.21,144449.0,33.858,33.927,33.8503,33.9117,144449.0
2016-10-27 15:30:00,44.21,44.21,44.19,44.21,268507.0,33.9117,33.9117,33.8963,33.9117,268507.0
2016-10-27 15:35:00,44.21,44.25,44.2,44.22,304060.0,33.9117,33.9423,33.904,33.9193,304060.0
2016-10-27 15:40:00,44.22,44.23,44.13,44.16,281264.0,33.9193,33.927,33.8503,33.8733,281264.0
2016-10-27 15:45:00,44.15,44.15,43.99,44.02,282934.0,33.8656,33.8656,33.7429,33.7659,282934.0
2016-10-27 15:50:00,44.01,44.08,43.97,44.0,436248.0,33.7583,33.8119,33.7276,33.7506,436248.0
2016-10-27 15:55:00,43.99,44.03,43.9,44.0,783842.0,33.7429,33.7736,33.6739,33.7506,783842.0
2016-10-28 09:30:00,44.7,44.94,44.59,44.71,320366.0,34.2875,34.4716,34.2031,34.2952,320366.0
2016-10-28 09:35:00,44.7,44.74,44.48,44.56,252365.0,34.2875,34.3182,34.1188,34.1801,252365.0
2016-10-28 09:40:00,44.55,44.85,44.41,44.83,180656.0,34.1725,34.4026,34.0651,34.3872,180656.0
2016-10-28 09:45:00,44.84,44.95,44.7,44.85,271969.0,34.3949,34.4793,34.2875,34.4026,271969.0
2016-10-28 09:50:00,44.86,44.86,44.76,44.82,195678.0,34.4103,34.4103,34.3335,34.3796,195678.0
2016-10-28 09:55:00,44.83,44.84,44.62,44.7,189365.0,34.3872,34.3949,34.2262,34.2875,189365.0
2016-10-28 10:00:00,44.71,44.79,44.66,44.68,230557.0,34.2952,34.3566,34.2568,34.2722,230557.0
2016-10-28 10:05:00,44.69,44.86,44.67,44.81,246085.0,34.2799,34.4103,34.2645,34.3719,246085.0
2016-10-28 10:10:00,44.81,45.08,44.81,45.0,412168.0,34.3719,34.579,34.3719,34.5176,412168.0
2016-10-28 10:15:00,45.01,45.01,44.9,44.99,181934.0,34.5253,34.5253,34.4409,34.51,181934.0
2016-10-28 10:20:00,44.99,45.12,44.96,45.11,128484.0,34.51,34.6097,34.487,34.602,128484.0
2016-10-28 10:25:00,45.11,45.29,45.09,45.22,355511.0,34.602,34.7401,34.5867,34.6864,355511.0
2016-10-28 10:30:00,45.22,45.29,45.04,45.23,196527.0,34.6864,34.7401,34.5483,34.6941,196527.0
2016-10-28 10:35:00,45.24,45.38,45.2,45.31,416737.0,34.7017,34.8091,34.6711,34.7554,416737.0
2016-10-28 10:40:00,45.31,45.43,45.28,45.37,195010.0,34.7554,34.8475,34.7324,34.8015,195010.0
2016-10-28 10:45:00,45.38,45.39,45.24,45.34,112096.0,34.8091,34.8168,34.7017,34.7784,112096.0
2016-10-28 10:50:00,45.34,45.46,45.31,45.43,304685.0,34.7784,34.8705,34.7554,34.8475,304685.0
2016-10-28 10:55:00,45.44,45.58,45.42,45.55,324040.0,34.8551,34.9625,34.8398,34.9395,324040.0
2016-10-28 11:00:00,45.55,45.64,45.51,45.6,353174.0,34.9395,35.0086,34.9088,34.9779,353174.0
2016-10-28 11:05:00,45.59,45.72,45.57,45.57,190416.0,34.9702,35.0699,34.9549,34.9549,190416.0
2016-10-28 11:10:00,45.57,45.7,45.47,45.6,242580.0,34.9549,35.0546,34.8782,34.9779,242580.0
2016-10-28 11:15:00,45.61,45.65,45.39,45.42,207229.0,34.9855,35.0162,34.8168,34.8398,207229.0
2016-10-28 11:20:00,45.43,45.61,45.41,45.61,104848.0,34.8475,34.9855,34.8321,34.9855,104848.0
2016-10-28 11:25:00,45.6,45.61,45.46,45.5,124188.0,34.9779,34.9855,34.8705,34.9012,124188.0
2016-10-28 11:30:00,45.5,45.55,45.32,45.42,106084.0,34.9012,34.9395,34.7631,34.8398,106084.0
2016-10-28 11:35:00,45.42,45.44,45.35,45.41,116958.0,34.8398,34.8551,34.7861,34.8321,116958.0
2016-10-28 11:40:00,45.42,45.51,45.39,45.51,92475.0,34.8398,34.9088,34.8168,34.9088,92475.0
2016-10-28 11:45:00,45.51,45.6,45.46,45.58,105742.0,34.9088,34.9779,34.8705,34.9625,105742.0
2016-10-28 11:50:00,45.58,45.78,45.56,45.76,114138.0,34.9625,35.1159,34.9472,35.1006,114138.0
2016-10-28 11:55:00,45.76,45.79,45.74,45.76,116159.0,35.1006,35.1236,35.0853,35.1006,116159.0
2016-10-28 12:00:00,45.76,45.79,45.73,45.73,92500.0,35.1006,35.1236,35.0776,35.0776,92500.0
2016-10-28 12:05:00,45.73,45.84,45.71,45.72,152497.0,35.0776,35.162,35.0623,35.0699,152497.0
2016-10-28 12:10:00,45.71,45.77,45.67,45.73,116587.0,35.0623,35.1083,35.0316,35.0776,116587.0
2016-10-28 12:15:00,45.71,45.73,45.62,45.66,112614.0,35.0623,35.0776,34.9932,35.0239,112614.0
2016-10-28 12:20:00,45.66,45.71,45.55,45.58,131059.0,35.0239,35.0623,34.9395,34.9625,131059.0
2016-10-28 12:25:00,45.59,45.63,45.56,45.6,94142.0,34.9702,35.0009,34.9472,34.9779,94142.0
2016-10-28 12:30:00,45.61,45.69,45.61,45.65,86352.0,34.9855,35.0469,34.9855,35.0162,86352.0
2016-10-28 12:35:00,45.65,45.65,45.53,45.61,89605.0,35.0162,35.0162,34.9242,34.9855,89605.0
2016-10-28 12:40:00,45.6,45.61,45.55,45.6,109580.0,34.9779,34.9855,34.9395,34.9779,109580.0
2016-10-28 12:45:00,45.61,45.62,45.55,45.6,69372.0,34.9855,34.9932,34.9395,34.9779,69372.0
2016-10-28 12:50:00,45.59,45.64,45.56,45.64,95547.0,34.9702,35.0086,34.9472,35.0086,95547.0
2016-10-28 12:55:00,45.63,45.77,45.63,45.76,97059.0,35.0009,35.1083,35.0009,35.1006,97059.0
2016-10-28 13:00:00,45.76,45.84,45.72,45.76,180155.0,35.1006,35.162,35.0699,35.1006,180155.0
2016-10-28 13:05:00,45.76,45.8,45.48,45.48,205925.0,35.1006,35.1313,34.8858,34.8858,205925.0
2016-10-28 13:10:00,45.49,45.51,45.29,45.37,259469.0,34.8935,34.9088,34.7401,34.8015,259469.0
2016-10-28 13:15:00,45.37,45.41,45.13,45.21,231363.0,34.8015,34.8321,34.6174,34.6787,231363.0
2016-10-28 13:20:00,45.21,45.34,45.2,45.26,129808.0,34.6787,34.7784,34.6711,34.7171,129808.0
2016-10-28 13:25:00,45.25,45.42,45.25,45.39,51405.0,34.7094,34.8398,34.7094,34.8168,51405.0
2016-10-28 13:30:00,45.38,45.45,45.3,45.3,106572.0,34.8091,34.8628,34.7478,34.7478,106572.0
2016-10-28 13:35:00,45.31,45.34,45.24,45.28,81065.0,34.7554,34.7784,34.7017,34.7324,81065.0
2016-10-28 13:40:00,45.27,45.31,45.25,45.28,113177.0,34.7247,34.7554,34.7094,34.7324,113177.0
2016-10-28 13:45:00,45.28,45.31,45.24,45.27,255644.0,34.7324,34.7554,34.7017,34.7247,255644.0
2016-10-28 13:50:00,45.28,45.28,44.61,44.63,408982.0,34.7324,34.7324,34.2185,34.2338,408982.0
2016-10-28 13:55:00,44.63,44.68,44.3,44.36,487468.0,34.2338,34.2722,33.9807,34.0267,487468.0
2016-10-28 14:00:00,44.35,44.67,44.31,44.66,263421.0,34.0191,34.2645,33.9884,34.2568,263421.0
2016-10-28 14:05:00,44.65,44.66,44.37,44.4,441155.0,34.2492,34.2568,34.0344,34.0574,441155.0
2016-10-28 14:10:00,44.4,44.59,44.29,44.58,229582.0,34.0574,34.2031,33.973,34.1955,229582.0
2016-10-28 14:15:00,44.59,44.78,44.47,44.68,272114.0,34.2031,34.3489,34.1111,34.2722,272114.0
2016-10-28 14:20:00,44.69,44.91,44.68,44.86,279258.0,34.2799,34.4486,34.2722,34.4103,279258.0
2016-10-28 14:25:00,44.86,44.87,44.63,44.73,249374.0,34.4103,34.4179,34.2338,34.3105,249374.0
2016-10-28 14:30:00,44.73,44.89,44.69,44.83,150444.0,34.3105,34.4333,34.2799,34.3872,150444.0
2016-10-28 14:35:00,44.83,45.01,44.81,44.99,133962.0,34.3872,34.5253,34.3719,34.51,133962.0
2016-10-28 14:40:00,44.99,45.03,44.95,45.0,93629.0,34.51,34.5407,34.4793,34.5176,93629.0
2016-10-28 14:45:00,44.99,45.09,44.99,45.06,158226.0,34.51,34.5867,34.51,34.5637,158226.0
2016-10-28 14:50:00,45.06,45.16,44.9,44.91,169050.0,34.5637,34.6404,34.4409,34.4486,169050.0
2016-10-28 14:55:00,44.91,45.11,44.9,45.01,108357.0,34.4486,34.602,34.4409,34.5253,108357.0
2016-10-28 15:00:00,45.01,45.05,44.98,45.0,158284.0,34.5253,34.556,34.5023,34.5176,158284.0
2016-10-28 15:05:00,45.0,45.04,44.96,45.03,321151.0,34.5176,34.5483,34.487,34.5407,321151.0
2016-10-28 15:10:00,45.02,45.06,44.99,45.0,259847.0,34.533,34.5637,34.51,34.5176,259847.0
2016-10-28 15:15:00,45.0,45.03,44.9,45.0,296297.0,34.5176,34.5407,34.4409,34.5176,296297.0
2016-10-28 15:20:00,45.01,45.05,44.98,45.01,206838.0,34.5253,34.556,34.5023,34.5253,206838.0
2016-10-28 15:25:00,45.01,45.1,45.0,45.01,169808.0,34.5253,34.5943,34.5176,34.5253,169808.0
2016-10-28 15:30:00,45.01,45.01,44.99,45.0,224785.0,34.5253,34.5253,34.51,34.5176,224785.0
2016-10-28 15:35:00,44.99,45.02,44.82,44.95,439331.0,34.51,34.533,34.3796,34.4793,439331.0
2016-10-28 15:40:00,44.94,44.98,44.92,44.96,389441.0,34.4716,34.5023,34.4563,34.487,389441.0
2016-10-28 15:45:00,44.96,45.03,44.94,45.01,349512.0,34.487,34.5407,34.4716,34.5253,349512.0
2016-10-28 15:50:00,45.0,45.04,44.99,45.01,417433.0,34.5176,34.5483,34.51,34.5253,417433.0
2016-10-28 15:55:00,45.01,45.03,44.91,44.98,741615.0,34.5253,34.5407,34.4486,34.5023,741615.0
2016-10-31 09:30:00,44.76,44.8,44.48,44.56,160265.0,34.3335,34.3642,34.1188,34.1801,160265.0
2016-10-31 09:35:00,44.54,44.67,44.52,44.54,94557.0,34.1648,34.2645,34.1495,34.1648,94557.0
2016-10-31 09:40:00,44.54,44.54,44.2,44.21,124040.0,34.1648,34.1648,33.904,33.9117,124040.0
2016-10-31 09:45:00,44.22,44.34,44.12,44.12,207563.0,33.9193,34.0114,33.8426,33.8426,207563.0
2016-10-31 09:50:00,44.11,44.22,44.0,44.21,285245.0,33.835,33.9193,33.7506,33.9117,285245.0
2016-10-31 09:55:00,44.21,44.21,43.89,44.02,279981.0,33.9117,33.9117,33.6662,33.7659,279981.0
2016-10-31 10:00:00,44.02,44.06,43.91,43.94,152399.0,33.7659,33.7966,33.6815,33.7046,152399.0
2016-10-31 10:05:00,43.95,44.08,43.88,43.89,205055.0,33.7122,33.8119,33.6585,33.6662,205055.0
2016-10-31 10:10:00,43.87,44.06,43.73,44.05,250812.0,33.6509,33.7966,33.5435,33.7889,250812.0
2016-10-31 10:15:00,44.05,44.14,43.9,43.91,146707.0,33.7889,33.858,33.6739,33.6815,146707.0
2016-10-31 10:20:00,43.92,44.11,43.92,43.99,92764.0,33.6892,33.835,33.6892,33.7429,92764.0
2016-10-31 10:25:00,43.99,44.04,43.8,43.81,191761.0,33.7429,33.7813,33.5972,33.6048,191761.0
2016-10-31 10:30:00,43.8,43.89,43.68,43.68,106500.0,33.5972,33.6662,33.5051,33.5051,106500.0
2016-10-31 10:35:00,43.69,43.8,43.64,43.72,124847.0,33.5128,33.5972,33.4744,33.5358,124847.0
2016-10-31 10:40:00,43.73,43.73,43.61,43.68,117975.0,33.5435,33.5435,33.4514,33.5051,117975.0
2016-10-31 10:45:00,43.68,43.78,43.66,43.66,159574.0,33.5051,33.5818,33.4898,33.4898,159574.0
2016-10-31 10:50:00,43.66,43.91,43.63,43.89,138774.0,33.4898,33.6815,33.4668,33.6662,138774.0
2016-10-31 10:55:00,43.89,43.89,43.71,43.85,119836.0,33.6662,33.6662,33.5281,33.6355,119836.0
2016-10-31 11:00:00,43.86,44.06,43.84,44.04,99545.0,33.6432,33.7966,33.6279,33.7813,99545.0
2016-10-31 11:05:00,44.05,44.16,44.04,44.12,96882.0,33.7889,33.8733,33.7813,33.8426,96882.0
2016-10-31 11:10:00,44.12,44.14,43.99,44.02,90194.0,33.8426,33.858,33.7429,33.7659,90194.0
2016-10-31 11:15:00,44.01,44.09,43.99,44.09,85180.0,33.7583,33.8196,33.7429,33.8196,85180.0
2016-10-31 11:20:00,44.09,44.18,44.07,44.1,79766.0,33.8196,33.8887,33.8043,33.8273,79766.0
2016-10-31 11:25:00,44.11,44.11,43.98,44.1,92485.0,33.835,33.835,33.7352,33.8273,92485.0
2016-10-31 11:30:00,44.11,44.25,44.09,44.09,97791.0,33.835,33.9423,33.8196,33.8196,97791.0
2016-10-31 11:35:00,44.09,44.12,43.98,43.99,53059.0,33.8196,33.8426,33.7352,33.7429,53059.0
2016-10-31 11:40:00,44.0,44.0,43.81,43.83,89596.0,33.7506,33.7506,33.6048,33.6202,89596.0
2016-10-31 11:45:00,43.82,43.85,43.77,43.82,89238.0,33.6125,33.6355,33.5742,33.6125,89238.0
2016-10-31 11:50:00,43.83,43.9,43.77,43.84,73225.0,33.6202,33.6739,33.5742,33.6279,73225.0
2016-10-31 11:55:00,43.85,43.9,43.83,43.88,67042.0,33.6355,33.6739,33.6202,33.6585,67042.0
2016-10-31 12:00:00,43.89,43.92,43.82,43.83,305475.0,33.6662,33.6892,33.6125,33.6202,305475.0
2016-10-31 12:05:00,43.82,43.83,43.76,43.81,87179.0,33.6125,33.6202,33.5665,33.6048,87179.0
2016-10-31 12:10:00,43.81,43.83,43.7,43.8,89993.0,33.6048,33.6202,33.5205,33.5972,89993.0
2016-10-31 12:15:00,43.81,43.88,43.8,43.82,120343.0,33.6048,33.6585,33.5972,33.6125,120343.0
2016-10-31 12:20:00,43.81,43.88,43.68,43.71,98400.0,33.6048,33.6585,33.5051,33.5281,98400.0
2016-10-31 12:25:00,43.72,43.79,43.7,43.72,141976.0,33.5358,33.5895,33.5205,33.5358,141976.0
2016-10-31 12:30:00,43.73,43.8,43.73,43.77,63286.0,33.5435,33.5972,33.5435,33.5742,63286.0
2016-10-31 12:35:00,43.76,43.8,43.74,43.77,85147.0,33.5665,33.5972,33.5511,33.5742,85147.0
2016-10-31 12:40:00,43.78,43.8,43.74,43.76,84596.0,33.5818,33.5972,33.5511,33.5665,84596.0
2016-10-31 12:45:00,43.75,43.83,43.74,43.8,83662.0,33.5588,33.6202,33.5511,33.5972,83662.0
2016-10-31 12:50:00,43.8,43.81,43.77,43.8,39898.0,33.5972,33.6048,33.5742,33.5972,39898.0
2016-10-31 12:55:00,43.8,43.81,43.76,43.8,62086.0,33.5972,33.6048,33.5665,33.5972,62086.0
2016-10-31 13:00:00,43.78,43.8,43.75,43.77,71310.0,33.5818,33.5972,33.5588,33.5742,71310.0
2016-10-31 13:05:00,43.75,43.76,43.56,43.59,96396.0,33.5588,33.5665,33.4131,33.4361,96396.0
2016-10-31 13:10:00,43.58,43.64,43.54,43.63,102266.0,33.4284,33.4744,33.3977,33.4668,102266.0
2016-10-31 13:15:00,43.63,43.64,43.53,43.58,65167.0,33.4668,33.4744,33.3901,33.4284,65167.0
2016-10-31 13:20:00,43.57,43.6,43.49,43.52,88671.0,33.4207,33.4438,33.3594,33.3824,88671.0
2016-10-31 13:25:00,43.51,43.62,43.5,43.57,193176.0,33.3747,33.4591,33.3671,33.4207,193176.0
2016-10-31 13:30:00,43.57,43.58,43.49,43.58,43959.0,33.4207,33.4284,33.3594,33.4284,43959.0
2016-10-31 13:35:00,43.59,43.59,43.48,43.54,91328.0,33.4361,33.4361,33.3517,33.3977,91328.0
2016-10-31 13:40:00,43.55,43.57,43.44,43.52,157791.0,33.4054,33.4207,33.321,33.3824,157791.0
2016-10-31 13:45:00,43.52,43.56,43.49,43.54,102474.0,33.3824,33.4131,33.3594,33.3977,102474.0
2016-10-31 13:50:00,43.55,43.58,43.5,43.5,51509.0,33.4054,33.4284,33.3671,33.3671,51509.0
2016-10-31 13:55:00,43.5,43.54,43.49,43.54,49633.0,33.3671,33.3977,33.3594,33.3977,49633.0
2016-10-31 14:00:00,43.54,43.57,43.52,43.52,38800.0,33.3977,33.4207,33.3824,33.3824,38800.0
2016-10-31 14:05:00,43.52,43.65,43.49,43.65,77469.0,33.3824,33.4821,33.3594,33.4821,77469.0
2016-10-31 14:10:00,43.64,43.66,43.52,43.57,121654.0,33.4744,33.4898,33.3824,33.4207,121654.0
2016-10-31 14:15:00,43.57,43.62,43.53,43.53,98841.0,33.4207,33.4591,33.3901,33.3901,98841.0
2016-10-31 14:20:00,43.52,43.54,43.37,43.38,116305.0,33.3824,33.3977,33.2673,33.275,116305.0
2016-10-31 14:25:00,43.38,43.43,43.33,43.37,196476.0,33.275,33.3134,33.2367,33.2673,196476.0
2016-10-31 14:30:00,43.37,43.41,43.32,43.41,85769.0,33.2673,33.298,33.229,33.298,85769.0
2016-10-31 14:35:00,43.4,43.46,43.39,43.45,67350.0,33.2903,33.3364,33.2827,33.3287,67350.0
2016-10-31 14:40:00,43.44,43.45,43.36,43.38,48783.0,33.321,33.3287,33.2597,33.275,48783.0
2016-10-31 14:45:00,43.38,43.41,43.32,43.36,74592.0,33.275,33.298,33.229,33.2597,74592.0
2016-10-31 14:50:00,43.35,43.44,43.35,43.44,117374.0,33.252,33.321,33.252,33.321,117374.0
2016-10-31 14:55:00,43.44,43.45,43.36,43.39,73804.0,33.321,33.3287,33.2597,33.2827,73804.0
2016-10-31 15:00:00,43.39,43.39,43.29,43.29,129459.0,33.2827,33.2827,33.206,33.206,129459.0
2016-10-31 15:05:00,43.29,43.31,43.25,43.26,76228.0,33.206,33.2213,33.1753,33.183,76228.0
2016-10-31 15:10:00,43.27,43.39,43.26,43.33,91613.0,33.1906,33.2827,33.183,33.2367,91613.0
2016-10-31 15:15:00,43.33,43.44,43.31,43.41,79882.0,33.2367,33.321,33.2213,33.298,79882.0
2016-10-31 15:20:00,43.4,43.43,43.34,43.37,72385.0,33.2903,33.3134,33.2443,33.2673,72385.0
2016-10-31 15:25:00,43.37,43.39,43.35,43.39,67172.0,33.2673,33.2827,33.252,33.2827,67172.0
2016-10-31 15:30:00,43.38,43.52,43.38,43.48,211741.0,33.275,33.3824,33.275,33.3517,211741.0
2016-10-31 15:35:00,43.48,43.53,43.42,43.43,137458.0,33.3517,33.3901,33.3057,33.3134,137458.0
2016-10-31 15:40:00,43.43,43.45,43.35,43.44,170317.0,33.3134,33.3287,33.252,33.321,170317.0
2016-10-31 15:45:00,43.45,43.58,43.41,43.55,337381.0,33.3287,33.4284,33.298,33.4054,337381.0
2016-10-31 15:50:00,43.55,43.55,43.46,43.49,295139.0,33.4054,33.4054,33.3364,33.3594,295139.0
2016-10-31 15:55:00,43.5,43.52,43.41,43.45,425065.0,33.3671,33.3824,33.298,33.3287,425065.0
2016-11-01 09:30:00,43.97,44.07,43.71,43.85,167231.0,33.7276,33.8043,33.5281,33.6355,167231.0
2016-11-01 09:35:00,43.84,43.88,43.7,43.83,74481.0,33.6279,33.6585,33.5205,33.6202,74481.0
2016-11-01 09:40:00,43.83,43.97,43.7,43.81,92702.0,33.6202,33.7276,33.5205,33.6048,92702.0
2016-11-01 09:45:00,43.8,43.88,43.74,43.75,192017.0,33.5972,33.6585,33.5511,33.5588,192017.0
2016-11-01 09:50:00,43.76,43.81,43.65,43.75,179997.0,33.5665,33.6048,33.4821,33.5588,179997.0
2016-11-01 09:55:00,43.75,43.82,43.63,43.64,65789.0,33.5588,33.6125,33.4668,33.4744,65789.0
2016-11-01 10:00:00,43.65,43.81,43.58,43.69,218676.0,33.4821,33.6048,33.4284,33.5128,218676.0
2016-11-01 10:05:00,43.68,43.71,43.59,43.61,117489.0,33.5051,33.5281,33.4361,33.4514,117489.0
2016-11-01 10:10:00,43.6,43.63,43.46,43.61,127995.0,33.4438,33.4668,33.3364,33.4514,127995.0
2016-11-01 10:15:00,43.61,43.69,43.55,43.57,114335.0,33.4514,33.5128,33.4054,33.4207,114335.0
2016-11-01 10:20:00,43.57,43.75,43.5,43.74,103132.0,33.4207,33.5588,33.3671,33.5511,103132.0
2016-11-01 10:25:00,43.74,43.74,43.58,43.6,46650.0,33.5511,33.5511,33.4284,33.4438,46650.0
2016-11-01 10:30:00,43.59,43.68,43.52,43.66,64897.0,33.4361,33.5051,33.3824,33.4898,64897.0
2016-11-01 10:35:00,43.65,43.71,43.53,43.55,91939.0,33.4821,33.5281,33.3901,33.4054,91939.0
2016-11-01 10:40:00,43.56,43.64,43.5,43.53,83419.0,33.4131,33.4744,33.3671,33.3901,83419.0
2016-11-01 10:45:00,43.53,43.54,43.49,43.5,101404.0,33.3901,33.3977,33.3594,33.3671,101404.0
2016-11-01 10:50:00,43.5,43.51,43.34,43.34,81159.0,33.3671,33.3747,33.2443,33.2443,81159.0
2016-11-01 10:55:00,43.35,43.53,43.31,43.53,140587.0,33.252,33.3901,33.2213,33.3901,140587.0
2016-11-01 11:00:00,43.53,43.55,43.38,43.48,150298.0,33.3901,33.4054,33.275,33.3517,150298.0
2016-11-01 11:05:00,43.49,43.63,43.49,43.62,85382.0,33.3594,33.4668,33.3594,33.4591,85382.0
2016-11-01 11:10:00,43.61,43.66,43.57,43.61,76915.0,33.4514,33.4898,33.4207,33.4514,76915.0
2016-11-01 11:15:00,43.61,43.8,43.61,43.8,83461.0,33.4514,33.5972,33.4514,33.5972,83461.0
2016-11-01 11:20:00,43.8,43.82,43.76,43.79,61073.0,33.5972,33.6125,33.5665,33.5895,61073.0
2016-11-01 11:25:00,43.8,43.82,43.71,43.72,35001.0,33.5972,33.6125,33.5281,33.5358,35001.0
2016-11-01 11:30:00,43.71,43.71,43.56,43.63,58901.0,33.5281,33.5281,33.4131,33.4668,58901.0
2016-11-01 11:35:00,43.61,43.64,43.52,43.52,65800.0,33.4514,33.4744,33.3824,33.3824,65800.0
2016-11-01 11:40:00,43.52,43.57,43.46,43.54,92197.0,33.3824,33.4207,33.3364,33.3977,92197.0
2016-11-01 11:45:00,43.53,43.57,43.44,43.44,54044.0,33.3901,33.4207,33.321,33.321,54044.0
2016-11-01 11:50:00,43.45,43.46,43.36,43.38,44854.0,33.3287,33.3364,33.2597,33.275,44854.0
2016-11-01 11:55:00,43.38,43.41,43.35,43.39,37396.0,33.275,33.298,33.252,33.2827,37396.0
2016-11-01 12:00:00,43.4,43.56,43.37,43.55,64225.0,33.2903,33.4131,33.2673,33.4054,64225.0
2016-11-01 12:05:00,43.55,43.57,43.43,43.45,63060.0,33.4054,33.4207,33.3134,33.3287,63060.0
2016-11-01 12:10:00,43.44,43.45,43.37,43.43,48460.0,33.321,33.3287,33.2673,33.3134,48460.0
2016-11-01 12:15:00,43.43,43.43,43.3,43.33,76779.0,33.3134,33.3134,33.2136,33.2367,76779.0
2016-11-01 12:20:00,43.33,43.36,43.26,43.32,49038.0,33.2367,33.2597,33.183,33.229,49038.0
2016-11-01 12:25:00,43.32,43.34,43.16,43.18,112654.0,33.229,33.2443,33.1063,33.1216,112654.0
2016-11-01 12:30:00,43.18,43.19,43.14,43.17,62849.0,33.1216,33.1293,33.0909,33.1139,62849.0
2016-11-01 12:35:00,43.17,43.2,43.14,43.18,54219.0,33.1139,33.1369,33.0909,33.1216,54219.0
2016-11-01 12:40:00,43.18,43.24,43.16,43.21,57541.0,33.1216,33.1676,33.1063,33.1446,57541.0
2016-11-01 12:45:00,43.2,43.27,43.18,43.2,29071.0,33.1369,33.1906,33.1216,33.1369,29071.0
2016-11-01 12:50:00,43.2,43.33,43.19,43.33,61771.0,33.1369,33.2367,33.1293,33.2367,61771.0
2016-11-01 12:55:00,43.32,43.34,43.28,43.28,35355.0,33.229,33.2443,33.1983,33.1983,35355.0
2016-11-01 13:00:00,43.29,43.34,43.28,43.3,20563.0,33.206,33.2443,33.1983,33.2136,20563.0
2016-11-01 13:05:00,43.31,43.31,43.22,43.23,41794.0,33.2213,33.2213,33.1523,33.1599,41794.0
2016-11-01 13:10:00,43.22,43.3,43.21,43.27,43253.0,33.1523,33.2136,33.1446,33.1906,43253.0
2016-11-01 13:15:00,43.28,43.31,43.26,43.3,28180.0,33.1983,33.2213,33.183,33.2136,28180.0
2016-11-01 13:20:00,43.29,43.3,43.21,43.28,32761.0,33.206,33.2136,33.1446,33.1983,32761.0
2016-11-01 13:25:00,43.28,43.36,43.27,43.34,47075.0,33.1983,33.2597,33.1906,33.2443,47075.0
2016-11-01 13:30:00,43.34,43.34,43.23,43.24,87384.0,33.2443,33.2443,33.1599,33.1676,87384.0
2016-11-01 13:35:00,43.25,43.26,43.12,43.13,145460.0,33.1753,33.183,33.0756,33.0832,145460.0
2016-11-01 13:40:00,43.12,43.12,42.98,43.04,59373.0,33.0756,33.0756,32.9682,33.0142,59373.0
2016-11-01 13:45:00,43.05,43.06,42.99,43.04,41013.0,33.0219,33.0295,32.9759,33.0142,41013.0
2016-11-01 13:50:00,43.03,43.07,42.95,42.98,45635.0,33.0065,33.0372,32.9452,32.9682,45635.0
2016-11-01 13:55:00,42.98,43.0,42.86,42.86,66157.0,32.9682,32.9835,32.8761,32.8761,66157.0
2016-11-01 14:00:00,42.87,42.94,42.85,42.89,86696.0,32.8838,32.9375,32.8685,32.8991,86696.0
2016-11-01 14:05:00,42.9,42.9,42.72,42.77,123699.0,32.9068,32.9068,32.7687,32.8071,123699.0
2016-11-01 14:10:00,42.78,42.79,42.65,42.65,78799.0,32.8148,32.8224,32.7151,32.7151,78799.0
2016-11-01 14:15:00,42.64,42.68,42.54,42.64,162613.0,32.7074,32.7381,32.6307,32.7074,162613.0
2016-11-01 14:20:00,42.64,42.72,42.62,42.69,164112.0,32.7074,32.7687,32.692,32.7457,164112.0
2016-11-01 14:25:00,42.7,43.08,42.69,43.04,205814.0,32.7534,33.0449,32.7457,33.0142,205814.0
2016-11-01 14:30:00,43.03,43.09,42.89,43.04,116174.0,33.0065,33.0526,32.8991,33.0142,116174.0
2016-11-01 14:35:00,43.04,43.18,43.01,43.18,156171.0,33.0142,33.1216,32.9912,33.1216,156171.0
2016-11-01 14:40:00,43.18,43.2,43.11,43.16,128951.0,33.1216,33.1369,33.0679,33.1063,128951.0
2016-11-01 14:45:00,43.16,43.21,43.14,43.2,87750.0,33.1063,33.1446,33.0909,33.1369,87750.0
2016-11-01 14:50:00,43.2,43.4,43.19,43.37,196268.0,33.1369,33.2903,33.1293,33.2673,196268.0
2016-11-01 14:55:00,43.36,43.37,43.22,43.26,89451.0,33.2597,33.2673,33.1523,33.183,89451.0
2016-11-01 15:00:00,43.25,43.27,43.14,43.15,152471.0,33.1753,33.1906,33.0909,33.0986,152471.0
2016-11-01 15:05:00,43.14,43.21,43.14,43.18,57323.0,33.0909,33.1446,33.0909,33.1216,57323.0
2016-11-01 15:10:00,43.18,43.22,43.14,43.2,62189.0,33.1216,33.1523,33.0909,33.1369,62189.0
2016-11-01 15:15:00,43.19,43.36,43.17,43.3,62088.0,33.1293,33.2597,33.1139,33.2136,62088.0
2016-11-01 15:20:00,43.3,43.3,43.19,43.21,69703.0,33.2136,33.2136,33.1293,33.1446,69703.0
2016-11-01 15:25:00,43.21,43.3,43.2,43.3,58655.0,33.1446,33.2136,33.1369,33.2136,58655.0
2016-11-01 15:30:00,43.3,43.33,43.25,43.26,65499.0,33.2136,33.2367,33.1753,33.183,65499.0
2016-11-01 15:35:00,43.26,43.39,43.22,43.37,127171.0,33.183,33.2827,33.1523,33.2673,127171.0
2016-11-01 15:40:00,43.38,43.42,43.33,43.39,104328.0,33.275,33.3057,33.2367,33.2827,104328.0
2016-11-01 15:45:00,43.39,43.55,43.38,43.55,222748.0,33.2827,33.4054,33.275,33.4054,222748.0
2016-11-01 15:50:00,43.54,43.58,43.49,43.57,204152.0,33.3977,33.4284,33.3594,33.4207,204152.0
2016-11-01 15:55:00,43.58,43.59,43.46,43.55,314723.0,33.4284,33.4361,33.3364,33.4054,314723.0
2016-11-02 09:30:00,42.92,43.22,42.88,43.21,238204.0,32.9222,33.1523,32.8915,33.1446,238204.0
2016-11-02 09:35:00,43.22,43.3,42.99,43.24,88390.0,33.1523,33.2136,32.9759,33.1676,88390.0
2016-11-02 09:40:00,43.24,43.4,43.18,43.36,64567.0,33.1676,33.2903,33.1216,33.2597,64567.0
2016-11-02 09:45:00,43.36,43.54,43.31,43.5,74085.0,33.2597,33.3977,33.2213,33.3671,74085.0
2016-11-02 09:50:00,43.5,43.56,43.39,43.46,64637.0,33.3671,33.4131,33.2827,33.3364,64637.0
2016-11-02 09:55:00,43.47,43.54,43.39,43.43,63937.0,33.344,33.3977,33.2827,33.3134,63937.0
2016-11-02 10:00:00,43.43,43.44,43.12,43.2,131601.0,33.3134,33.321,33.0756,33.1369,131601.0
2016-11-02 10:05:00,43.2,43.31,43.16,43.25,53609.0,33.1369,33.2213,33.1063,33.1753,53609.0
2016-11-02 10:10:00,43.25,43.25,43.13,43.15,59791.0,33.1753,33.1753,33.0832,33.0986,59791.0
2016-11-02 10:15:00,43.16,43.18,42.89,42.93,111017.0,33.1063,33.1216,32.8991,32.9298,111017.0
2016-11-02 10:20:00,42.94,43.12,42.88,43.1,144538.0,32.9375,33.0756,32.8915,33.0602,144538.0
2016-11-02 10:25:00,43.11,43.2,43.06,43.2,84508.0,33.0679,33.1369,33.0295,33.1369,84508.0
2016-11-02 10:30:00,43.22,43.22,42.56,42.56,439144.0,33.1523,33.1523,32.646,32.646,439144.0
2016-11-02 10:35:00,42.56,42.7,42.45,42.7,231489.0,32.646,32.7534,32.5616,32.7534,231489.0
2016-11-02 10:40:00,42.71,42.83,42.52,42.76,111315.0,32.7611,32.8531,32.6153,32.7994,111315.0
2016-11-02 10:45:00,42.74,42.74,42.57,42.6,94372.0,32.7841,32.7841,32.6537,32.6767,94372.0
2016-11-02 10:50:00,42.6,42.61,42.34,42.52,131484.0,32.6767,32.6844,32.4773,32.6153,131484.0
2016-11-02 10:55:00,42.51,42.54,42.35,42.4,68839.0,32.6077,32.6307,32.4849,32.5233,68839.0
2016-11-02 11:00:00,42.41,42.52,42.39,42.43,101466.0,32.531,32.6153,32.5156,32.5463,101466.0
2016-11-02 11:05:00,42.42,42.6,42.38,42.59,76392.0,32.5386,32.6767,32.5079,32.669,76392.0
2016-11-02 11:10:00,42.59,42.83,42.54,42.81,132964.0,32.669,32.8531,32.6307,32.8378,132964.0
2016-11-02 11:15:00,42.8,42.95,42.78,42.94,93760.0,32.8301,32.9452,32.8148,32.9375,93760.0
2016-11-02 11:20:00,42.93,43.12,42.93,43.09,61620.0,32.9298,33.0756,32.9298,33.0526,61620.0
2016-11-02 11:25:00,43.09,43.12,42.95,42.98,38221.0,33.0526,33.0756,32.9452,32.9682,38221.0
2016-11-02 11:30:00,42.97,42.99,42.87,42.91,39157.0,32.9605,32.9759,32.8838,32.9145,39157.0
2016-11-02 11:35:00,42.91,42.91,42.8,42.86,32735.0,32.9145,32.9145,32.8301,32.8761,32735.0
2016-11-02 11:40:00,42.86,42.95,42.84,42.94,39465.0,32.8761,32.9452,32.8608,32.9375,39465.0
2016-11-02 11:45:00,42.93,43.12,42.93,43.09,40405.0,32.9298,33.0756,32.9298,33.0526,40405.0
2016-11-02 11:50:00,43.08,43.12,42.92,42.95,34577.0,33.0449,33.0756,32.9222,32.9452,34577.0
2016-11-02 11:55:00,42.94,43.01,42.87,42.9,44358.0,32.9375,32.9912,32.8838,32.9068,44358.0
2016-11-02 12:00:00,42.89,43.03,42.86,43.01,38318.0,32.8991,33.0065,32.8761,32.9912,38318.0
2016-11-02 12:05:00,43.01,43.06,42.94,42.97,44098.0,32.9912,33.0295,32.9375,32.9605,44098.0
2016-11-02 12:10:00,42.97,42.98,42.86,42.88,46157.0,32.9605,32.9682,32.8761,32.8915,46157.0
2016-11-02 12:15:00,42.88,43.01,42.87,42.99,40592.0,32.8915,32.9912,32.8838,32.9759,40592.0
2016-11-02 12:20:00,42.99,43.04,42.96,43.03,25934.0,32.9759,33.0142,32.9528,33.0065,25934.0
2016-11-02 12:25:00,43.03,43.06,42.93,43.03,57529.0,33.0065,33.0295,32.9298,33.0065,57529.0
2016-11-02 12:30:00,43.04,43.04,42.92,42.92,33920.0,33.0142,33.0142,32.9222,32.9222,33920.0
2016-11-02 12:35:00,42.93,42.99,42.9,42.99,29846.0,32.9298,32.9759,32.9068,32.9759,29846.0
2016-11-02 12:40:00,43.0,43.03,42.94,43.03,35175.0,32.9835,33.0065,32.9375,33.0065,35175.0
2016-11-02 12:45:00,43.04,43.11,43.03,43.11,27736.0,33.0142,33.0679,33.0065,33.0679,27736.0
2016-11-02 12:50:00,43.1,43.16,43.07,43.15,27069.0,33.0602,33.1063,33.0372,33.0986,27069.0
2016-11-02 12:55:00,43.15,43.22,43.15,43.21,97257.0,33.0986,33.1523,33.0986,33.1446,97257.0
2016-11-02 13:00:00,43.21,43.35,43.19,43.33,87620.0,33.1446,33.252,33.1293,33.2367,87620.0
2016-11-02 13:05:00,43.33,43.33,43.2,43.24,71289.0,33.2367,33.2367,33.1369,33.1676,71289.0
2016-11-02 13:10:00,43.23,43.25,43.08,43.09,70173.0,33.1599,33.1753,33.0449,33.0526,70173.0
2016-11-02 13:15:00,43.09,43.11,43.04,43.06,25532.0,33.0526,33.0679,33.0142,33.0295,25532.0
2016-11-02 13:20:00,43.06,43.1,43.0,43.1,35449.0,33.0295,33.0602,32.9835,33.0602,35449.0
2016-11-02 13:25:00,43.11,43.12,43.06,43.09,48909.0,33.0679,33.0756,33.0295,33.0526,48909.0
2016-11-02 13:30:00,43.08,43.13,43.01,43.04,34740.0,33.0449,33.0832,32.9912,33.0142,34740.0
2016-11-02 13:35:00,43.04,43.04,42.86,42.88,37077.0,33.0142,33.0142,32.8761,32.8915,37077.0
2016-11-02 13:40:00,42.87,42.88,42.81,42.83,64996.0,32.8838,32.8915,32.8378,32.8531,64996.0
2016-11-02 13:45:00,42.83,42.84,42.78,42.79,62939.0,32.8531,32.8608,32.8148,32.8224,62939.0
2016-11-02 13:50:00,42.8,42.84,42.78,42.82,97554.0,32.8301,32.8608,32.8148,32.8455,97554.0
2016-11-02 13:55:00,42.83,42.93,42.82,42.93,28132.0,32.8531,32.9298,32.8455,32.9298,28132.0
2016-11-02 14:00:00,42.93,43.02,42.82,42.85,37743.0,32.9298,32.9989,32.8455,32.8685,37743.0
2016-11-02 14:05:00,42.84,42.86,42.67,42.7,40044.0,32.8608,32.8761,32.7304,32.7534,40044.0
2016-11-02 14:10:00,42.71,42.88,42.7,42.84,65046.0,32.7611,32.8915,32.7534,32.8608,65046.0
2016-11-02 14:15:00,42.83,42.89,42.75,42.86,62818.0,32.8531,32.8991,32.7918,32.8761,62818.0
2016-11-02 14:20:00,42.87,42.89,42.76,42.87,82099.0,32.8838,32.8991,32.7994,32.8838,82099.0
2016-11-02 14:25:00,42.87,43.0,42.87,42.93,53096.0,32.8838,32.9835,32.8838,32.9298,53096.0
2016-11-02 14:30:00,42.94,43.01,42.92,42.97,39061.0,32.9375,32.9912,32.9222,32.9605,39061.0
2016-11-02 14:35:00,42.96,43.12,42.95,43.11,82495.0,32.9528,33.0756,32.9452,33.0679,82495.0
2016-11-02 14:40:00,43.1,43.16,43.09,43.16,54057.0,33.0602,33.1063,33.0526,33.1063,54057.0
2016-11-02 14:45:00,43.15,43.19,43.05,43.16,58940.0,33.0986,33.1293,33.0219,33.1063,58940.0
2016-11-02 14:50:00,43.16,43.29,43.15,43.29,75179.0,33.1063,33.206,33.0986,33.206,75179.0
2016-11-02 14:55:00,43.29,43.4,43.26,43.27,54116.0,33.206,33.2903,33.183,33.1906,54116.0
2016-11-02 15:00:00,43.27,43.44,43.22,43.41,71179.0,33.1906,33.321,33.1523,33.298,71179.0
2016-11-02 15:05:00,43.42,43.53,43.37,43.49,85630.0,33.3057,33.3901,33.2673,33.3594,85630.0
2016-11-02 15:10:00,43.49,43.51,43.32,43.38,76329.0,33.3594,33.3747,33.229,33.275,76329.0
2016-11-02 15:15:00,43.38,43.42,43.31,43.34,69185.0,33.275,33.3057,33.2213,33.2443,69185.0
2016-11-02 15:20:00,43.34,43.48,43.34,43.48,88065.0,33.2443,33.3517,33.2443,33.3517,88065.0
2016-11-02 15:25:00,43.47,43.55,43.46,43.47,79535.0,33.344,33.4054,33.3364,33.344,79535.0
2016-11-02 15:30:00,43.47,43.48,43.39,43.42,102587.0,33.344,33.3517,33.2827,33.3057,102587.0
2016-11-02 15:35:00,43.42,43.43,43.33,43.34,66411.0,33.3057,33.3134,33.2367,33.2443,66411.0
2016-11-02 15:40:00,43.35,43.38,43.32,43.35,116599.0,33.252,33.275,33.229,33.252,116599.0
2016-11-02 15:45:00,43.35,43.4,43.3,43.39,117130.0,33.252,33.2903,33.2136,33.2827,117130.0
2016-11-02 15:50:00,43.39,43.42,43.31,43.34,120783.0,33.2827,33.3057,33.2213,33.2443,120783.0
2016-11-02 15:55:00,43.33,43.34,43.21,43.24,377868.0,33.2367,33.2443,33.1446,33.1676,377868.0
2016-11-03 09:30:00,43.46,43.71,43.41,43.7,122259.0,33.3364,33.5281,33.298,33.5205,122259.0
2016-11-03 09:35:00,43.66,43.83,43.59,43.7,59479.0,33.4898,33.6202,33.4361,33.5205,59479.0
2016-11-03 09:40:00,43.72,43.98,43.7,43.93,95996.0,33.5358,33.7352,33.5205,33.6969,95996.0
2016-11-03 09:45:00,43.94,44.02,43.74,43.8,120790.0,33.7046,33.7659,33.5511,33.5972,120790.0
2016-11-03 09:50:00,43.79,43.83,43.69,43.71,87723.0,33.5895,33.6202,33.5128,33.5281,87723.0
2016-11-03 09:55:00,43.71,43.86,43.71,43.83,47305.0,33.5281,33.6432,33.5281,33.6202,47305.0
2016-11-03 10:00:00,43.82,43.9,43.47,43.49,114834.0,33.6125,33.6739,33.344,33.3594,114834.0
2016-11-03 10:05:00,43.5,43.56,43.42,43.51,95598.0,33.3671,33.4131,33.3057,33.3747,95598.0
2016-11-03 10:10:00,43.51,43.54,43.45,43.48,41865.0,33.3747,33.3977,33.3287,33.3517,41865.0
2016-11-03 10:15:00,43.47,43.55,43.44,43.48,81616.0,33.344,33.4054,33.321,33.3517,81616.0
2016-11-03 10:20:00,43.48,43.77,43.48,43.71,74059.0,33.3517,33.5742,33.3517,33.5281,74059.0
2016-11-03 10:25:00,43.7,43.73,43.59,43.6,43194.0,33.5205,33.5435,33.4361,33.4438,43194.0
2016-11-03 10:30:00,43.61,43.67,43.42,43.52,78883.0,33.4514,33.4975,33.3057,33.3824,78883.0
2016-11-03 10:35:00,43.52,43.63,43.47,43.48,61807.0,33.3824,33.4668,33.344,33.3517,61807.0
2016-11-03 10:40:00,43.46,43.5,43.42,43.46,81007.0,33.3364,33.3671,33.3057,33.3364,81007.0
2016-11-03 10:45:00,43.45,43.67,43.43,43.65,59743.0,33.3287,33.4975,33.3134,33.4821,59743.0
2016-11-03 10:50:00,43.64,43.69,43.54,43.57,37989.0,33.4744,33.5128,33.3977,33.4207,37989.0
2016-11-03 10:55:00,43.56,43.61,43.47,43.55,36068.0,33.4131,33.4514,33.344,33.4054,36068.0
2016-11-03 11:00:00,43.55,43.56,43.42,43.44,56745.0,33.4054,33.4131,33.3057,33.321,56745.0
2016-11-03 11:05:00,43.44,43.61,43.43,43.58,50911.0,33.321,33.4514,33.3134,33.4284,50911.0
2016-11-03 11:10:00,43.58,43.72,43.57,43.72,59591.0,33.4284,33.5358,33.4207,33.5358,59591.0
2016-11-03 11:15:00,43.72,43.72,43.39,43.45,72217.0,33.5358,33.5358,33.2827,33.3287,72217.0
2016-11-03 11:20:00,43.45,43.55,43.44,43.52,66908.0,33.3287,33.4054,33.321,33.3824,66908.0
2016-11-03 11:25:00,43.53,43.67,43.52,43.64,43902.0,33.3901,33.4975,33.3824,33.4744,43902.0
2016-11-03 11:30:00,43.64,43.71,43.6,43.69,51376.0,33.4744,33.5281,33.4438,33.5128,51376.0
2016-11-03 11:35:00,43.7,43.79,43.69,43.72,67014.0,33.5205,33.5895,33.5128,33.5358,67014.0
2016-11-03 11:40:00,43.72,43.72,43.59,43.6,59404.0,33.5358,33.5358,33.4361,33.4438,59404.0
2016-11-03 11:45:00,43.6,43.66,43.55,43.64,52076.0,33.4438,33.4898,33.4054,33.4744,52076.0
2016-11-03 11:50:00,43.64,43.71,43.62,43.7,31926.0,33.4744,33.5281,33.4591,33.5205,31926.0
2016-11-03 11:55:00,43.7,43.73,43.64,43.67,62058.0,33.5205,33.5435,33.4744,33.4975,62058.0
2016-11-03 12:00:00,43.66,43.69,43.57,43.65,43899.0,33.4898,33.5128,33.4207,33.4821,43899.0
2016-11-03 12:05:00,43.65,43.68,43.54,43.58,54615.0,33.4821,33.5051,33.3977,33.4284,54615.0
2016-11-03 12:10:00,43.58,43.71,43.51,43.52,80768.0,33.4284,33.5281,33.3747,33.3824,80768.0
2016-11-03 12:15:00,43.51,43.53,43.42,43.46,37346.0,33.3747,33.3901,33.3057,33.3364,37346.0
2016-11-03 12:20:00,43.47,43.53,43.42,43.48,76180.0,33.344,33.3901,33.3057,33.3517,76180.0
2016-11-03 12:25:00,43.47,43.55,43.38,43.4,98287.0,33.344,33.4054,33.275,33.2903,98287.0
2016-11-03 12:30:00,43.39,43.43,43.32,43.39,52556.0,33.2827,33.3134,33.229,33.2827,52556.0
2016-11-03 12:35:00,43.38,43.4,43.26,43.28,33070.0,33.275,33.2903,33.183,33.1983,33070.0
2016-11-03 12:40:00,43.28,43.33,43.21,43.21,55938.0,33.1983,33.2367,33.1446,33.1446,55938.0
2016-11-03 12:45:00,43.2,43.23,43.12,43.16,65478.0,33.1369,33.1599,33.0756,33.1063,65478.0
2016-11-03 12:50:00,43.16,43.26,43.09,43.22,103212.0,33.1063,33.183,33.0526,33.1523,103212.0
2016-11-03 12:55:00,43.23,43.36,43.22,43.36,41830.0,33.1599,33.2597,33.1523,33.2597,41830.0
2016-11-03 13:00:00,43.36,43.36,43.22,43.29,50149.0,33.2597,33.2597,33.1523,33.206,50149.0
2016-11-03 13:05:00,43.29,43.29,43.22,43.24,56989.0,33.206,33.206,33.1523,33.1676,56989.0
2016-11-03 13:10:00,43.25,43.29,43.23,43.28,44390.0,33.1753,33.206,33.1599,33.1983,44390.0
2016-11-03 13:15:00,43.29,43.3,43.18,43.25,48619.0,33.206,33.2136,33.1216,33.1753,48619.0
2016-11-03 13:20:00,43.23,43.29,43.21,43.25,41059.0,33.1599,33.206,33.1446,33.1753,41059.0
2016-11-03 13:25:00,43.25,43.33,43.25,43.3,68940.0,33.1753,33.2367,33.1753,33.2136,68940.0
2016-11-03 13:30:00,43.31,43.31,43.18,43.27,55983.0,33.2213,33.2213,33.1216,33.1906,55983.0
2016-11-03 13:35:00,43.26,43.29,43.24,43.29,37410.0,33.183,33.206,33.1676,33.206,37410.0
2016-11-03 13:40:00,43.3,43.37,43.27,43.27,40328.0,33.2136,33.2673,33.1906,33.1906,40328.0
2016-11-03 13:45:00,43.27,43.32,43.25,43.29,34674.0,33.1906,33.229,33.1753,33.206,34674.0
2016-11-03 13:50:00,43.28,43.3,43.18,43.3,50760.0,33.1983,33.2136,33.1216,33.2136,50760.0
2016-11-03 13:55:00,43.29,43.31,43.22,43.25,29498.0,33.206,33.2213,33.1523,33.1753,29498.0
2016-11-03 14:00:00,43.26,43.32,43.21,43.31,78037.0,33.183,33.229,33.1446,33.2213,78037.0
2016-11-03 14:05:00,43.31,43.35,43.26,43.35,101739.0,33.2213,33.252,33.183,33.252,101739.0
2016-11-03 14:10:00,43.34,43.53,43.34,43.49,102996.0,33.2443,33.3901,33.2443,33.3594,102996.0
2016-11-03 14:15:00,43.49,43.57,43.41,43.43,235112.0,33.3594,33.4207,33.298,33.3134,235112.0
2016-11-03 14:20:00,43.44,43.67,43.44,43.64,147829.0,33.321,33.4975,33.321,33.4744,147829.0
2016-11-03 14:25:00,43.65,43.76,43.59,43.76,104103.0,33.4821,33.5665,33.4361,33.5665,104103.0
2016-11-03 14:30:00,43.77,43.79,43.73,43.74,49423.0,33.5742,33.5895,33.5435,33.5511,49423.0
2016-11-03 14:35:00,43.75,43.77,43.69,43.72,50400.0,33.5588,33.5742,33.5128,33.5358,50400.0
2016-11-03 14:40:00,43.72,43.79,43.68,43.69,102585.0,33.5358,33.5895,33.5051,33.5128,102585.0
2016-11-03 14:45:00,43.69,43.74,43.64,43.73,90730.0,33.5128,33.5511,33.4744,33.5435,90730.0
2016-11-03 14:50:00,43.73,43.75,43.7,43.72,26472.0,33.5435,33.5588,33.5205,33.5358,26472.0
2016-11-03 14:55:00,43.72,43.78,43.71,43.77,46146.0,33.5358,33.5818,33.5281,33.5742,46146.0
2016-11-03 15:00:00,43.77,43.77,43.63,43.63,50005.0,33.5742,33.5742,33.4668,33.4668,50005.0
2016-11-03 15:05:00,43.63,43.75,43.61,43.7,57457.0,33.4668,33.5588,33.4514,33.5205,57457.0
2016-11-03 15:10:00,43.7,43.81,43.69,43.79,66252.0,33.5205,33.6048,33.5128,33.5895,66252.0
2016-11-03 15:15:00,43.78,43.83,43.69,43.73,58543.0,33.5818,33.6202,33.5128,33.5435,58543.0
2016-11-03 15:20:00,43.74,43.8,43.7,43.71,55448.0,33.5511,33.5972,33.5205,33.5281,55448.0
2016-11-03 15:25:00,43.71,43.86,43.71,43.83,80290.0,33.5281,33.6432,33.5281,33.6202,80290.0
2016-11-03 15:30:00,43.82,43.83,43.66,43.67,109212.0,33.6125,33.6202,33.4898,33.4975,109212.0
2016-11-03 15:35:00,43.67,43.72,43.63,43.67,61403.0,33.4975,33.5358,33.4668,33.4975,61403.0
2016-11-03 15:40:00,43.66,43.69,43.55,43.56,99194.0,33.4898,33.5128,33.4054,33.4131,99194.0
2016-11-03 15:45:00,43.55,43.6,43.54,43.54,147103.0,33.4054,33.4438,33.3977,33.3977,147103.0
2016-11-03 15:50:00,43.55,43.6,43.52,43.57,157496.0,33.4054,33.4438,33.3824,33.4207,157496.0
2016-11-03 15:55:00,43.58,43.63,43.54,43.6,381676.0,33.4284,33.4668,33.3977,33.4438,381676.0
2016-11-04 09:30:00,43.34,43.58,43.08,43.13,119456.0,33.2443,33.4284,33.0449,33.0832,119456.0
2016-11-04 09:35:00,43.1,43.21,42.92,43.11,100438.0,33.0602,33.1446,32.9222,33.0679,100438.0
2016-11-04 09:40:00,43.12,43.19,43.0,43.01,62383.0,33.0756,33.1293,32.9835,32.9912,62383.0
2016-11-04 09:45:00,43.04,43.15,43.01,43.06,64746.0,33.0142,33.0986,32.9912,33.0295,64746.0
2016-11-04 09:50:00,43.05,43.07,42.81,42.82,121785.0,33.0219,33.0372,32.8378,32.8455,121785.0
2016-11-04 09:55:00,42.82,42.86,42.68,42.75,70152.0,32.8455,32.8761,32.7381,32.7918,70152.0
2016-11-04 10:00:00,42.76,42.95,42.69,42.93,141381.0,32.7994,32.9452,32.7457,32.9298,141381.0
2016-11-04 10:05:00,42.93,43.13,42.92,43.06,348409.0,32.9298,33.0832,32.9222,33.0295,348409.0
2016-11-04 10:10:00,43.06,43.07,42.91,42.98,117678.0,33.0295,33.0372,32.9145,32.9682,117678.0
2016-11-04 10:15:00,42.97,43.04,42.92,43.02,147232.0,32.9605,33.0142,32.9222,32.9989,147232.0
2016-11-04 10:20:00,43.02,43.03,42.93,43.02,54842.0,32.9989,33.0065,32.9298,32.9989,54842.0
2016-11-04 10:25:00,43.02,43.17,42.98,43.0,63449.0,32.9989,33.1139,32.9682,32.9835,63449.0
2016-11-04 10:30:00,42.99,43.47,42.88,43.22,229183.0,32.9759,33.344,32.8915,33.1523,229183.0
2016-11-04 10:35:00,43.21,43.48,43.13,43.47,151090.0,33.1446,33.3517,33.0832,33.344,151090.0
2016-11-04 10:40:00,43.47,43.65,43.4,43.48,99572.0,33.344,33.4821,33.2903,33.3517,99572.0
2016-11-04 10:45:00,43.49,43.6,43.46,43.5,105179.0,33.3594,33.4438,33.3364,33.3671,105179.0
2016-11-04 10:50:00,43.51,43.57,43.4,43.4,89803.0,33.3747,33.4207,33.2903,33.2903,89803.0
2016-11-04 10:55:00,43.4,43.43,43.26,43.35,85453.0,33.2903,33.3134,33.183,33.252,85453.0
2016-11-04 11:00:00,43.35,43.68,43.32,43.68,92703.0,33.252,33.5051,33.229,33.5051,92703.0
2016-11-04 11:05:00,43.67,43.69,43.55,43.64,80043.0,33.4975,33.5128,33.4054,33.4744,80043.0
2016-11-04 11:10:00,43.64,43.8,43.62,43.8,124188.0,33.4744,33.5972,33.4591,33.5972,124188.0
2016-11-04 11:15:00,43.78,43.8,43.7,43.76,136368.0,33.5818,33.5972,33.5205,33.5665,136368.0
2016-11-04 11:20:00,43.76,43.76,43.6,43.65,117555.0,33.5665,33.5665,33.4438,33.4821,117555.0
2016-11-04 11:25:00,43.63,43.63,43.47,43.54,71025.0,33.4668,33.4668,33.344,33.3977,71025.0
2016-11-04 11:30:00,43.55,43.57,43.36,43.51,152428.0,33.4054,33.4207,33.2597,33.3747,152428.0
2016-11-04 11:35:00,43.5,43.5,43.33,43.44,80579.0,33.3671,33.3671,33.2367,33.321,80579.0
2016-11-04 11:40:00,43.44,43.6,43.4,43.55,56262.0,33.321,33.4438,33.2903,33.4054,56262.0
2016-11-04 11:45:00,43.56,43.57,43.42,43.42,63462.0,33.4131,33.4207,33.3057,33.3057,63462.0
2016-11-04 11:50:00,43.43,43.43,43.27,43.37,48243.0,33.3134,33.3134,33.1906,33.2673,48243.0
2016-11-04 11:55:00,43.37,43.41,43.11,43.11,85012.0,33.2673,33.298,33.0679,33.0679,85012.0
2016-11-04 12:00:00,43.12,43.29,43.11,43.24,64022.0,33.0756,33.206,33.0679,33.1676,64022.0
2016-11-04 12:05:00,43.23,43.3,43.16,43.28,32387.0,33.1599,33.2136,33.1063,33.1983,32387.0
2016-11-04 12:10:00,43.26,43.54,43.21,43.53,85942.0,33.183,33.3977,33.1446,33.3901,85942.0
2016-11-04 12:15:00,43.54,43.58,43.45,43.45,47862.0,33.3977,33.4284,33.3287,33.3287,47862.0
2016-11-04 12:20:00,43.45,43.51,43.39,43.43,86065.0,33.3287,33.3747,33.2827,33.3134,86065.0
2016-11-04 12:25:00,43.45,43.49,43.35,43.42,30225.0,33.3287,33.3594,33.252,33.3057,30225.0
2016-11-04 12:30:00,43.42,43.46,43.38,43.39,40759.0,33.3057,33.3364,33.275,33.2827,40759.0
2016-11-04 12:35:00,43.4,43.41,43.31,43.31,34396.0,33.2903,33.298,33.2213,33.2213,34396.0
2016-11-04 12:40:00,43.31,43.37,43.26,43.33,23224.0,33.2213,33.2673,33.183,33.2367,23224.0
2016-11-04 12:45:00,43.33,43.38,43.27,43.34,33012.0,33.2367,33.275,33.1906,33.2443,33012.0
2016-11-04 12:50:00,43.34,43.35,43.25,43.26,33212.0,33.2443,33.252,33.1753,33.183,33212.0
2016-11-04 12:55:00,43.25,43.29,43.22,43.25,39235.0,33.1753,33.206,33.1523,33.1753,39235.0
2016-11-04 13:00:00,43.26,43.33,43.23,43.33,39473.0,33.183,33.2367,33.1599,33.2367,39473.0
2016-11-04 13:05:00,43.33,43.38,43.29,43.33,31620.0,33.2367,33.275,33.206,33.2367,31620.0
2016-11-04 13:10:00,43.34,43.44,43.33,43.34,30461.0,33.2443,33.321,33.2367,33.2443,30461.0
2016-11-04 13:15:00,43.33,43.33,43.26,43.3,25472.0,33.2367,33.2367,33.183,33.2136,25472.0
2016-11-04 13:20:00,43.3,43.3,43.24,43.26,28456.0,33.2136,33.2136,33.1676,33.183,28456.0
2016-11-04 13:25:00,43.26,43.31,43.24,43.24,23164.0,33.183,33.2213,33.1676,33.1676,23164.0
2016-11-04 13:30:00,43.24,43.29,43.22,43.24,42347.0,33.1676,33.206,33.1523,33.1676,42347.0
2016-11-04 13:35:00,43.24,43.24,43.18,43.21,43378.0,33.1676,33.1676,33.1216,33.1446,43378.0
2016-11-04 13:40:00,43.22,43.24,43.15,43.16,45399.0,33.1523,33.1676,33.0986,33.1063,45399.0
2016-11-04 13:45:00,43.16,43.23,43.15,43.21,34138.0,33.1063,33.1599,33.0986,33.1446,34138.0
2016-11-04 13:50:00,43.21,43.24,43.18,43.19,39335.0,33.1446,33.1676,33.1216,33.1293,39335.0
2016-11-04 13:55:00,43.19,43.23,43.19,43.23,27075.0,33.1293,33.1599,33.1293,33.1599,27075.0
2016-11-04 14:00:00,43.23,43.23,43.1,43.16,56917.0,33.1599,33.1599,33.0602,33.1063,56917.0
2016-11-04 14:05:00,43.16,43.2,43.13,43.16,32449.0,33.1063,33.1369,33.0832,33.1063,32449.0
2016-11-04 14:10:00,43.17,43.29,43.16,43.23,83762.0,33.1139,33.206,33.1063,33.1599,83762.0
2016-11-04 14:15:00,43.23,43.3,43.22,43.23,36230.0,33.1599,33.2136,33.1523,33.1599,36230.0
2016-11-04 14:20:00,43.22,43.22,43.14,43.15,28548.0,33.1523,33.1523,33.0909,33.0986,28548.0
2016-11-04 14:25:00,43.15,43.18,43.04,43.16,42727.0,33.0986,33.1216,33.0142,33.1063,42727.0
2016-11-04 14:30:00,43.17,43.18,43.11,43.14,34577.0,33.1139,33.1216,33.0679,33.0909,34577.0
2016-11-04 14:35:00,43.14,43.14,43.09,43.1,39760.0,33.0909,33.0909,33.0526,33.0602,39760.0
2016-11-04 14:40:00,43.09,43.14,43.06,43.14,42377.0,33.0526,33.0909,33.0295,33.0909,42377.0
2016-11-04 14:45:00,43.13,43.16,43.03,43.05,65396.0,33.0832,33.1063,33.0065,33.0219,65396.0
2016-11-04 14:50:00,43.04,43.12,43.01,43.02,46008.0,33.0142,33.0756,32.9912,32.9989,46008.0
2016-11-04 14:55:00,43.02,43.02,42.96,42.98,92472.0,32.9989,32.9989,32.9528,32.9682,92472.0
2016-11-04 15:00:00,42.98,42.98,42.83,42.86,91737.0,32.9682,32.9682,32.8531,32.8761,91737.0
2016-11-04 15:05:00,42.86,42.88,42.8,42.8,65591.0,32.8761,32.8915,32.8301,32.8301,65591.0
2016-11-04 15:10:00,42.8,42.95,42.78,42.87,56149.0,32.8301,32.9452,32.8148,32.8838,56149.0
2016-11-04 15:15:00,42.86,42.97,42.85,42.88,61654.0,32.8761,32.9605,32.8685,32.8915,61654.0
2016-11-04 15:20:00,42.89,42.91,42.87,42.89,43702.0,32.8991,32.9145,32.8838,32.8991,43702.0
2016-11-04 15:25:00,42.89,42.94,42.87,42.93,44848.0,32.8991,32.9375,32.8838,32.9298,44848.0
2016-11-04 15:30:00,42.92,42.93,42.84,42.86,99813.0,32.9222,32.9298,32.8608,32.8761,99813.0
2016-11-04 15:35:00,42.86,42.88,42.78,42.87,114453.0,32.8761,32.8915,32.8148,32.8838,114453.0
2016-11-04 15:40:00,42.87,42.9,42.82,42.84,128448.0,32.8838,32.9068,32.8455,32.8608,128448.0
2016-11-04 15:45:00,42.84,42.85,42.76,42.79,123162.0,32.8608,32.8685,32.7994,32.8224,123162.0
2016-11-04 15:50:00,42.79,42.81,42.75,42.8,139043.0,32.8224,32.8378,32.7918,32.8301,139043.0
2016-11-04 15:55:00,42.8,42.84,42.76,42.76,263315.0,32.8301,32.8608,32.7994,32.7994,263315.0
2016-11-07 09:30:00,43.5,43.59,43.19,43.58,201577.0,33.3671,33.4361,33.1293,33.4284,201577.0
2016-11-07 09:35:00,43.56,43.63,43.18,43.36,86554.0,33.4131,33.4668,33.1216,33.2597,86554.0
2016-11-07 09:40:00,43.4,43.49,43.24,43.4,124017.0,33.2903,33.3594,33.1676,33.2903,124017.0
2016-11-07 09:45:00,43.42,43.48,43.36,43.44,76951.0,33.3057,33.3517,33.2597,33.321,76951.0
2016-11-07 09:50:00,43.45,43.49,43.42,43.46,58763.0,33.3287,33.3594,33.3057,33.3364,58763.0
2016-11-07 09:55:00,43.47,43.52,43.41,43.51,98344.0,33.344,33.3824,33.298,33.3747,98344.0
2016-11-07 10:00:00,43.52,43.65,43.52,43.58,121114.0,33.3824,33.4821,33.3824,33.4284,121114.0
2016-11-07 10:05:00,43.58,43.66,43.57,43.65,94303.0,33.4284,33.4898,33.4207,33.4821,94303.0
2016-11-07 10:10:00,43.65,43.71,43.58,43.63,49408.0,33.4821,33.5281,33.4284,33.4668,49408.0
2016-11-07 10:15:00,43.63,43.74,43.57,43.73,43742.0,33.4668,33.5511,33.4207,33.5435,43742.0
2016-11-07 10:20:00,43.73,43.89,43.71,43.83,59123.0,33.5435,33.6662,33.5281,33.6202,59123.0
2016-11-07 10:25:00,43.83,43.85,43.75,43.84,68751.0,33.6202,33.6355,33.5588,33.6279,68751.0
2016-11-07 10:30:00,43.84,43.87,43.73,43.79,49402.0,33.6279,33.6509,33.5435,33.5895,49402.0
2016-11-07 10:35:00,43.8,43.84,43.66,43.68,90667.0,33.5972,33.6279,33.4898,33.5051,90667.0
2016-11-07 10:40:00,43.67,43.69,43.52,43.59,77128.0,33.4975,33.5128,33.3824,33.4361,77128.0
2016-11-07 10:45:00,43.61,43.61,43.45,43.47,58021.0,33.4514,33.4514,33.3287,33.344,58021.0
2016-11-07 10:50:00,43.47,43.61,43.41,43.59,60824.0,33.344,33.4514,33.298,33.4361,60824.0
2016-11-07 10:55:00,43.6,43.75,43.54,43.71,51189.0,33.4438,33.5588,33.3977,33.5281,51189.0
2016-11-07 11:00:00,43.72,43.73,43.53,43.54,79822.0,33.5358,33.5435,33.3901,33.3977,79822.0
2016-11-07 11:05:00,43.55,43.61,43.51,43.52,52404.0,33.4054,33.4514,33.3747,33.3824,52404.0
2016-11-07 11:10:00,43.53,43.7,43.52,43.6,57563.0,33.3901,33.5205,33.3824,33.4438,57563.0
2016-11-07 11:15:00,43.6,43.73,43.55,43.68,46239.0,33.4438,33.5435,33.4054,33.5051,46239.0
2016-11-07 11:20:00,43.69,43.7,43.61,43.65,57635.0,33.5128,33.5205,33.4514,33.4821,57635.0
2016-11-07 11:25:00,43.65,43.82,43.64,43.82,129688.0,33.4821,33.6125,33.4744,33.6125,129688.0
2016-11-07 11:30:00,43.82,43.88,43.79,43.85,70899.0,33.6125,33.6585,33.5895,33.6355,70899.0
2016-11-07 11:35:00,43.86,43.87,43.74,43.81,49591.0,33.6432,33.6509,33.5511,33.6048,49591.0
2016-11-07 11:40:00,43.81,43.83,43.77,43.77,42041.0,33.6048,33.6202,33.5742,33.5742,42041.0
2016-11-07 11:45:00,43.78,43.86,43.72,43.76,54667.0,33.5818,33.6432,33.5358,33.5665,54667.0
2016-11-07 11:50:00,43.76,43.83,43.73,43.77,35168.0,33.5665,33.6202,33.5435,33.5742,35168.0
2016-11-07 11:55:00,43.76,43.78,43.7,43.73,16816.0,33.5665,33.5818,33.5205,33.5435,16816.0
2016-11-07 12:00:00,43.74,43.78,43.66,43.67,29246.0,33.5511,33.5818,33.4898,33.4975,29246.0
2016-11-07 12:05:00,43.66,43.74,43.66,43.72,33466.0,33.4898,33.5511,33.4898,33.5358,33466.0
2016-11-07 12:10:00,43.72,43.74,43.68,43.73,30736.0,33.5358,33.5511,33.5051,33.5435,30736.0
2016-11-07 12:15:00,43.72,43.74,43.67,43.72,22765.0,33.5358,33.5511,33.4975,33.5358,22765.0
2016-11-07 12:20:00,43.73,43.77,43.63,43.66,34699.0,33.5435,33.5742,33.4668,33.4898,34699.0
2016-11-07 12:25:00,43.65,43.69,43.63,43.67,32903.0,33.4821,33.5128,33.4668,33.4975,32903.0
2016-11-07 12:30:00,43.68,43.68,43.63,43.64,37888.0,33.5051,33.5051,33.4668,33.4744,37888.0
2016-11-07 12:35:00,43.65,43.66,43.59,43.6,43068.0,33.4821,33.4898,33.4361,33.4438,43068.0
2016-11-07 12:40:00,43.61,43.62,43.55,43.59,59372.0,33.4514,33.4591,33.4054,33.4361,59372.0
2016-11-07 12:45:00,43.59,43.63,43.57,43.61,40049.0,33.4361,33.4668,33.4207,33.4514,40049.0
2016-11-07 12:50:00,43.61,43.66,43.57,43.61,37118.0,33.4514,33.4898,33.4207,33.4514,37118.0
2016-11-07 12:55:00,43.61,43.67,43.61,43.67,41979.0,33.4514,33.4975,33.4514,33.4975,41979.0
2016-11-07 13:00:00,43.68,43.7,43.6,43.7,52143.0,33.5051,33.5205,33.4438,33.5205,52143.0
2016-11-07 13:05:00,43.7,43.74,43.68,43.72,26544.0,33.5205,33.5511,33.5051,33.5358,26544.0
2016-11-07 13:10:00,43.72,43.76,43.68,43.69,30433.0,33.5358,33.5665,33.5051,33.5128,30433.0
2016-11-07 13:15:00,43.69,43.7,43.67,43.7,20081.0,33.5128,33.5205,33.4975,33.5205,20081.0
2016-11-07 13:20:00,43.7,43.74,43.7,43.72,30697.0,33.5205,33.5511,33.5205,33.5358,30697.0
2016-11-07 13:25:00,43.73,43.77,43.65,43.66,28953.0,33.5435,33.5742,33.4821,33.4898,28953.0
2016-11-07 13:30:00,43.66,43.71,43.65,43.66,25950.0,33.4898,33.5281,33.4821,33.4898,25950.0
2016-11-07 13:35:00,43.66,43.75,43.66,43.75,37125.0,33.4898,33.5588,33.4898,33.5588,37125.0
2016-11-07 13:40:00,43.75,43.79,43.74,43.77,23350.0,33.5588,33.5895,33.5511,33.5742,23350.0
2016-11-07 13:45:00,43.78,43.81,43.77,43.79,47189.0,33.5818,33.6048,33.5742,33.5895,47189.0
2016-11-07 13:50:00,43.79,43.89,43.79,43.88,50026.0,33.5895,33.6662,33.5895,33.6585,50026.0
2016-11-07 13:55:00,43.87,43.93,43.85,43.92,41838.0,33.6509,33.6969,33.6355,33.6892,41838.0
2016-11-07 14:00:00,43.92,43.92,43.8,43.83,37246.0,33.6892,33.6892,33.5972,33.6202,37246.0
2016-11-07 14:05:00,43.82,43.82,43.75,43.77,47923.0,33.6125,33.6125,33.5588,33.5742,47923.0
2016-11-07 14:10:00,43.78,43.88,43.78,43.86,56577.0,33.5818,33.6585,33.5818,33.6432,56577.0
2016-11-07 14:15:00,43.86,43.93,43.86,43.91,41171.0,33.6432,33.6969,33.6432,33.6815,41171.0
2016-11-07 14:20:00,43.91,43.95,43.88,43.89,30266.0,33.6815,33.7122,33.6585,33.6662,30266.0
2016-11-07 14:25:00,43.88,43.99,43.87,43.98,44855.0,33.6585,33.7429,33.6509,33.7352,44855.0
2016-11-07 14:30:00,43.98,44.0,43.91,43.93,44676.0,33.7352,33.7506,33.6815,33.6969,44676.0
2016-11-07 14:35:00,43.93,43.95,43.88,43.95,39849.0,33.6969,33.7122,33.6585,33.7122,39849.0
2016-11-07 14:40:00,43.95,43.95,43.84,43.87,33582.0,33.7122,33.7122,33.6279,33.6509,33582.0
2016-11-07 14:45:00,43.87,43.88,43.8,43.8,26445.0,33.6509,33.6585,33.5972,33.5972,26445.0
2016-11-07 14:50:00,43.81,43.83,43.76,43.82,43997.0,33.6048,33.6202,33.5665,33.6125,43997.0
2016-11-07 14:55:00,43.82,43.87,43.8,43.85,27653.0,33.6125,33.6509,33.5972,33.6355,27653.0
2016-11-07 15:00:00,43.85,43.86,43.78,43.84,52092.0,33.6355,33.6432,33.5818,33.6279,52092.0
2016-11-07 15:05:00,43.84,43.86,43.8,43.83,50133.0,33.6279,33.6432,33.5972,33.6202,50133.0
2016-11-07 15:10:00,43.83,43.84,43.73,43.75,65251.0,33.6202,33.6279,33.5435,33.5588,65251.0
2016-11-07 15:15:00,43.75,43.82,43.72,43.77,54928.0,33.5588,33.6125,33.5358,33.5742,54928.0
2016-11-07 15:20:00,43.77,43.81,43.7,43.81,58052.0,33.5742,33.6048,33.5205,33.6048,58052.0
2016-11-07 15:25:00,43.81,43.82,43.75,43.76,73714.0,33.6048,33.6125,33.5588,33.5665,73714.0
2016-11-07 15:30:00,43.77,43.77,43.69,43.72,105668.0,33.5742,33.5742,33.5128,33.5358,105668.0
2016-11-07 15:35:00,43.72,43.73,43.68,43.72,121237.0,33.5358,33.5435,33.5051,33.5358,121237.0
2016-11-07 15:40:00,43.72,43.76,43.68,43.73,145435.0,33.5358,33.5665,33.5051,33.5435,145435.0
2016-11-07 15:45:00,43.73,43.85,43.73,43.85,142505.0,33.5435,33.6355,33.5435,33.6355,142505.0
2016-11-07 15:50:00,43.84,43.88,43.8,43.88,172324.0,33.6279,33.6585,33.5972,33.6585,172324.0
2016-11-07 15:55:00,43.87,43.94,43.83,43.91,278958.0,33.6509,33.7046,33.6202,33.6815,278958.0
2016-11-08 09:30:00,43.59,43.97,43.5,43.96,125592.0,33.4361,33.7276,33.3671,33.7199,125592.0
2016-11-08 09:35:00,43.92,44.08,43.91,44.08,79259.0,33.6892,33.8119,33.6815,33.8119,79259.0
2016-11-08 09:40:00,44.08,44.13,44.06,44.11,129052.0,33.8119,33.8503,33.7966,33.835,129052.0
2016-11-08 09:45:00,44.11,44.19,44.04,44.14,136734.0,33.835,33.8963,33.7813,33.858,136734.0
2016-11-08 09:50:00,44.15,44.22,44.1,44.22,108565.0,33.8656,33.9193,33.8273,33.9193,108565.0
2016-11-08 09:55:00,44.21,44.21,44.08,44.08,66195.0,33.9117,33.9117,33.8119,33.8119,66195.0
2016-11-08 10:00:00,44.07,44.11,44.0,44.08,84859.0,33.8043,33.835,33.7506,33.8119,84859.0
2016-11-08 10:05:00,44.06,44.06,43.93,43.93,33802.0,33.7966,33.7966,33.6969,33.6969,33802.0
2016-11-08 10:10:00,43.94,44.06,43.92,44.05,62027.0,33.7046,33.7966,33.6892,33.7889,62027.0
2016-11-08 10:15:00,44.04,44.2,44.02,44.16,68843.0,33.7813,33.904,33.7659,33.8733,68843.0
2016-11-08 10:20:00,44.16,44.26,44.14,44.23,68143.0,33.8733,33.95,33.858,33.927,68143.0
2016-11-08 10:25:00,44.23,44.31,44.21,44.27,55773.0,33.927,33.9884,33.9117,33.9577,55773.0
2016-11-08 10:30:00,44.29,44.44,44.27,44.33,132282.0,33.973,34.0881,33.9577,34.0037,132282.0
2016-11-08 10:35:00,44.31,44.38,44.2,44.36,81611.0,33.9884,34.0421,33.904,34.0267,81611.0
2016-11-08 10:40:00,44.37,44.45,44.32,44.43,49107.0,34.0344,34.0958,33.996,34.0804,49107.0
2016-11-08 10:45:00,44.43,44.7,44.42,44.69,107673.0,34.0804,34.2875,34.0727,34.2799,107673.0
2016-11-08 10:50:00,44.69,44.78,44.59,44.63,59697.0,34.2799,34.3489,34.2031,34.2338,59697.0
2016-11-08 10:55:00,44.62,44.69,44.53,44.69,72624.0,34.2262,34.2799,34.1571,34.2799,72624.0
2016-11-08 11:00:00,44.69,44.7,44.58,44.6,52431.0,34.2799,34.2875,34.1955,34.2108,52431.0
2016-11-08 11:05:00,44.6,44.68,44.58,44.6,50438.0,34.2108,34.2722,34.1955,34.2108,50438.0
2016-11-08 11:10:00,44.6,44.71,44.52,44.71,88530.0,34.2108,34.2952,34.1495,34.2952,88530.0
2016-11-08 11:15:00,44.72,44.8,44.71,44.71,51656.0,34.3029,34.3642,34.2952,34.2952,51656.0
2016-11-08 11:20:00,44.71,44.84,44.66,44.68,56684.0,34.2952,34.3949,34.2568,34.2722,56684.0
2016-11-08 11:25:00,44.69,44.7,44.47,44.61,105545.0,34.2799,34.2875,34.1111,34.2185,105545.0
2016-11-08 11:30:00,44.61,44.69,44.57,44.61,94861.0,34.2185,34.2799,34.1878,34.2185,94861.0
2016-11-08 11:35:00,44.61,44.61,44.4,44.4,69550.0,34.2185,34.2185,34.0574,34.0574,69550.0
2016-11-08 11:40:00,44.4,44.41,44.34,44.34,67894.0,34.0574,34.0651,34.0114,34.0114,67894.0
2016-11-08 11:45:00,44.36,44.54,44.35,44.52,57295.0,34.0267,34.1648,34.0191,34.1495,57295.0
2016-11-08 11:50:00,44.52,44.53,44.45,44.47,51355.0,34.1495,34.1571,34.0958,34.1111,51355.0
2016-11-08 11:55:00,44.47,44.58,44.41,44.57,54534.0,34.1111,34.1955,34.0651,34.1878,54534.0
2016-11-08 12:00:00,44.58,44.61,44.48,44.5,74160.0,34.1955,34.2185,34.1188,34.1341,74160.0
2016-11-08 12:05:00,44.5,44.59,44.5,44.55,32089.0,34.1341,34.2031,34.1341,34.1725,32089.0
2016-11-08 12:10:00,44.56,44.67,44.55,44.66,49158.0,34.1801,34.2645,34.1725,34.2568,49158.0
2016-11-08 12:15:00,44.65,44.77,44.61,44.72,89785.0,34.2492,34.3412,34.2185,34.3029,89785.0
2016-11-08 12:20:00,44.71,44.71,44.62,44.67,21016.0,34.2952,34.2952,34.2262,34.2645,21016.0
2016-11-08 12:25:00,44.67,44.7,44.65,44.65,22725.0,34.2645,34.2875,34.2492,34.2492,22725.0
2016-11-08 12:30:00,44.66,44.67,44.58,44.66,32590.0,34.2568,34.2645,34.1955,34.2568,32590.0
2016-11-08 12:35:00,44.66,44.69,44.63,44.66,25741.0,34.2568,34.2799,34.2338,34.2568,25741.0
2016-11-08 12:40:00,44.66,44.8,44.65,44.76,39778.0,34.2568,34.3642,34.2492,34.3335,39778.0
2016-11-08 12:45:00,44.76,44.78,44.73,44.76,29915.0,34.3335,34.3489,34.3105,34.3335,29915.0
2016-11-08 12:50:00,44.75,44.76,44.63,44.73,83762.0,34.3259,34.3335,34.2338,34.3105,83762.0
2016-11-08 12:55:00,44.73,44.85,44.73,44.81,70541.0,34.3105,34.4026,34.3105,34.3719,70541.0
2016-11-08 13:00:00,44.8,44.83,44.73,44.75,38249.0,34.3642,34.3872,34.3105,34.3259,38249.0
2016-11-08 13:05:00,44.75,44.79,44.57,44.62,47476.0,34.3259,34.3566,34.1878,34.2262,47476.0
2016-11-08 13:10:00,44.62,44.7,44.6,44.64,34580.0,34.2262,34.2875,34.2108,34.2415,34580.0
2016-11-08 13:15:00,44.63,44.65,44.55,44.59,24952.0,34.2338,34.2492,34.1725,34.2031,24952.0
2016-11-08 13:20:00,44.58,44.66,44.55,44.63,25729.0,34.1955,34.2568,34.1725,34.2338,25729.0
2016-11-08 13:25:00,44.63,44.71,44.63,44.7,21578.0,34.2338,34.2952,34.2338,34.2875,21578.0
2016-11-08 13:30:00,44.71,44.78,44.69,44.76,36431.0,34.2952,34.3489,34.2799,34.3335,36431.0
2016-11-08 13:35:00,44.75,44.8,44.73,44.77,35732.0,34.3259,34.3642,34.3105,34.3412,35732.0
2016-11-08 13:40:00,44.76,44.77,44.71,44.72,36332.0,34.3335,34.3412,34.2952,34.3029,36332.0
2016-11-08 13:45:00,44.71,44.72,44.62,44.65,31981.0,34.2952,34.3029,34.2262,34.2492,31981.0
2016-11-08 13:50:00,44.64,44.74,44.61,44.72,39508.0,34.2415,34.3182,34.2185,34.3029,39508.0
2016-11-08 13:55:00,44.72,44.72,44.66,44.66,22629.0,34.3029,34.3029,34.2568,34.2568,22629.0
2016-11-08 14:00:00,44.66,44.66,44.49,44.5,43492.0,34.2568,34.2568,34.1264,34.1341,43492.0
2016-11-08 14:05:00,44.5,44.51,44.39,44.39,48363.0,34.1341,34.1418,34.0497,34.0497,48363.0
2016-11-08 14:10:00,44.39,44.46,44.34,44.35,60408.0,34.0497,34.1034,34.0114,34.0191,60408.0
2016-11-08 14:15:00,44.35,44.4,44.25,44.38,82424.0,34.0191,34.0574,33.9423,34.0421,82424.0
2016-11-08 14:20:00,44.38,44.43,44.33,44.4,57586.0,34.0421,34.0804,34.0037,34.0574,57586.0
2016-11-08 14:25:00,44.42,44.43,44.32,44.34,61484.0,34.0727,34.0804,33.996,34.0114,61484.0
2016-11-08 14:30:00,44.33,44.34,44.22,44.27,36093.0,34.0037,34.0114,33.9193,33.9577,36093.0
2016-11-08 14:35:00,44.27,44.27,44.21,44.26,44920.0,33.9577,33.9577,33.9117,33.95,44920.0
2016-11-08 14:40:00,44.26,44.3,44.21,44.22,53233.0,33.95,33.9807,33.9117,33.9193,53233.0
2016-11-08 14:45:00,44.21,44.25,44.18,44.25,39294.0,33.9117,33.9423,33.8887,33.9423,39294.0
2016-11-08 14:50:00,44.25,44.27,44.19,44.21,45391.0,33.9423,33.9577,33.8963,33.9117,45391.0
2016-11-08 14:55:00,44.22,44.26,44.14,44.25,32204.0,33.9193,33.95,33.858,33.9423,32204.0
2016-11-08 15:00:00,44.24,44.33,44.24,44.3,33309.0,33.9347,34.0037,33.9347,33.9807,33309.0
2016-11-08 15:05:00,44.31,44.43,44.3,44.43,62104.0,33.9884,34.0804,33.9807,34.0804,62104.0
2016-11-08 15:10:00,44.43,44.46,44.41,44.43,63087.0,34.0804,34.1034,34.0651,34.0804,63087.0
2016-11-08 15:15:00,44.42,44.46,44.4,44.44,54767.0,34.0727,34.1034,34.0574,34.0881,54767.0
2016-11-08 15:20:00,44.43,44.5,44.43,44.46,66822.0,34.0804,34.1341,34.0804,34.1034,66822.0
2016-11-08 15:25:00,44.47,44.57,44.46,44.53,57063.0,34.1111,34.1878,34.1034,34.1571,57063.0
2016-11-08 15:30:00,44.54,44.63,44.52,44.62,92276.0,34.1648,34.2338,34.1495,34.2262,92276.0
2016-11-08 15:35:00,44.61,44.67,44.57,44.66,114039.0,34.2185,34.2645,34.1878,34.2568,114039.0
2016-11-08 15:40:00,44.66,44.66,44.56,44.61,130705.0,34.2568,34.2568,34.1801,34.2185,130705.0
2016-11-08 15:45:00,44.61,44.66,44.54,44.55,143427.0,34.2185,34.2568,34.1648,34.1725,143427.0
2016-11-08 15:50:00,44.55,44.56,44.4,44.41,224025.0,34.1725,34.1801,34.0574,34.0651,224025.0
2016-11-08 15:55:00,44.41,44.42,44.28,44.34,470540.0,34.0651,34.0727,33.9654,34.0114,470540.0
2016-11-09 09:30:00,43.47,44.25,43.39,44.19,273220.0,33.344,33.9423,33.2827,33.8963,273220.0
2016-11-09 09:35:00,44.08,44.2,43.94,44.05,72816.0,33.8119,33.904,33.7046,33.7889,72816.0
2016-11-09 09:40:00,44.05,44.11,43.93,44.08,138078.0,33.7889,33.835,33.6969,33.8119,138078.0
2016-11-09 09:45:00,44.07,44.16,43.92,44.13,97844.0,33.8043,33.8733,33.6892,33.8503,97844.0
2016-11-09 09:50:00,44.11,44.39,44.08,44.33,119478.0,33.835,34.0497,33.8119,34.0037,119478.0
2016-11-09 09:55:00,44.36,44.53,44.33,44.46,148043.0,34.0267,34.1571,34.0037,34.1034,148043.0
2016-11-09 10:00:00,44.45,44.64,44.42,44.61,254793.0,34.0958,34.2415,34.0727,34.2185,254793.0
2016-11-09 10:05:00,44.61,44.64,44.47,44.52,105237.0,34.2185,34.2415,34.1111,34.1495,105237.0
2016-11-09 10:10:00,44.51,44.6,44.48,44.56,80068.0,34.1418,34.2108,34.1188,34.1801,80068.0
2016-11-09 10:15:00,44.55,44.56,44.3,44.35,142580.0,34.1725,34.1801,33.9807,34.0191,142580.0
2016-11-09 10:20:00,44.34,44.66,44.32,44.66,56664.0,34.0114,34.2568,33.996,34.2568,56664.0
2016-11-09 10:25:00,44.65,44.82,44.65,44.71,69091.0,34.2492,34.3796,34.2492,34.2952,69091.0
2016-11-09 10:30:00,44.72,44.86,44.35,44.7,102993.0,34.3029,34.4103,34.0191,34.2875,102993.0
2016-11-09 10:35:00,44.7,44.7,44.51,44.52,50789.0,34.2875,34.2875,34.1418,34.1495,50789.0
2016-11-09 10:40:00,44.53,44.65,44.49,44.51,76403.0,34.1571,34.2492,34.1264,34.1418,76403.0
2016-11-09 10:45:00,44.51,44.65,44.4,44.44,93040.0,34.1418,34.2492,34.0574,34.0881,93040.0
2016-11-09 10:50:00,44.45,44.57,44.39,44.51,51521.0,34.0958,34.1878,34.0497,34.1418,51521.0
2016-11-09 10:55:00,44.52,44.64,44.51,44.54,75978.0,34.1495,34.2415,34.1418,34.1648,75978.0
2016-11-09 11:00:00,44.52,44.62,44.52,44.55,125686.0,34.1495,34.2262,34.1495,34.1725,125686.0
2016-11-09 11:05:00,44.54,44.62,44.53,44.55,44855.0,34.1648,34.2262,34.1571,34.1725,44855.0
2016-11-09 11:10:00,44.56,44.67,44.54,44.67,70505.0,34.1801,34.2645,34.1648,34.2645,70505.0
2016-11-09 11:15:00,44.67,44.82,44.65,44.81,76727.0,34.2645,34.3796,34.2492,34.3719,76727.0
2016-11-09 11:20:00,44.82,44.98,44.8,44.96,83779.0,34.3796,34.5023,34.3642,34.487,83779.0
2016-11-09 11:25:00,44.97,45.11,44.9,45.1,179719.0,34.4946,34.602,34.4409,34.5943,179719.0
2016-11-09 11:30:00,45.11,45.36,45.1,45.31,201323.0,34.602,34.7938,34.5943,34.7554,201323.0
2016-11-09 11:35:00,45.31,45.66,45.31,45.65,193558.0,34.7554,35.0239,34.7554,35.0162,193558.0
2016-11-09 11:40:00,45.64,45.71,45.56,45.62,148886.0,35.0086,35.0623,34.9472,34.9932,148886.0
2016-11-09 11:45:00,45.63,45.91,45.6,45.89,141489.0,35.0009,35.2157,34.9779,35.2003,141489.0
2016-11-09 11:50:00,45.9,45.92,45.8,45.9,93628.0,35.208,35.2233,35.1313,35.208,93628.0
2016-11-09 11:55:00,45.91,45.92,45.62,45.66,87097.0,35.2157,35.2233,34.9932,35.0239,87097.0
2016-11-09 12:00:00,45.68,45.69,45.49,45.49,78760.0,35.0392,35.0469,34.8935,34.8935,78760.0
2016-11-09 12:05:00,45.49,45.54,45.35,45.35,107175.0,34.8935,34.9319,34.7861,34.7861,107175.0
2016-11-09 12:10:00,45.36,45.47,45.35,45.47,54309.0,34.7938,34.8782,34.7861,34.8782,54309.0
2016-11-09 12:15:00,45.47,45.62,45.47,45.5,53639.0,34.8782,34.9932,34.8782,34.9012,53639.0
2016-11-09 12:20:00,45.51,45.6,45.49,45.51,57051.0,34.9088,34.9779,34.8935,34.9088,57051.0
2016-11-09 12:25:00,45.51,45.76,45.51,45.71,117515.0,34.9088,35.1006,34.9088,35.0623,117515.0
2016-11-09 12:30:00,45.71,45.79,45.65,45.73,89294.0,35.0623,35.1236,35.0162,35.0776,89294.0
2016-11-09 12:35:00,45.71,45.74,45.6,45.63,94884.0,35.0623,35.0853,34.9779,35.0009,94884.0
2016-11-09 12:40:00,45.64,45.69,45.6,45.65,105334.0,35.0086,35.0469,34.9779,35.0162,105334.0
2016-11-09 12:45:00,45.65,45.67,45.58,45.59,77502.0,35.0162,35.0316,34.9625,34.9702,77502.0
2016-11-09 12:50:00,45.59,45.62,45.57,45.62,68781.0,34.9702,34.9932,34.9549,34.9932,68781.0
2016-11-09 12:55:00,45.61,45.71,45.6,45.67,98509.0,34.9855,35.0623,34.9779,35.0316,98509.0
2016-11-09 13:00:00,45.68,45.74,45.65,45.66,58476.0,35.0392,35.0853,35.0162,35.0239,58476.0
2016-11-09 13:05:00,45.67,45.89,45.67,45.83,85986.0,35.0316,35.2003,35.0316,35.1543,85986.0
2016-11-09 13:10:00,45.83,45.91,45.79,45.9,101955.0,35.1543,35.2157,35.1236,35.208,101955.0
2016-11-09 13:15:00,45.91,45.94,45.85,45.94,92992.0,35.2157,35.2387,35.1696,35.2387,92992.0
2016-11-09 13:20:00,45.94,45.95,45.75,45.77,108895.0,35.2387,35.2463,35.0929,35.1083,108895.0
2016-11-09 13:25:00,45.77,45.81,45.74,45.8,47094.0,35.1083,35.139,35.0853,35.1313,47094.0
2016-11-09 13:30:00,45.81,45.85,45.75,45.84,75113.0,35.139,35.1696,35.0929,35.162,75113.0
2016-11-09 13:35:00,45.84,45.85,45.75,45.79,55298.0,35.162,35.1696,35.0929,35.1236,55298.0
2016-11-09 13:40:00,45.79,45.88,45.75,45.87,43389.0,35.1236,35.1927,35.0929,35.185,43389.0
2016-11-09 13:45:00,45.87,45.9,45.83,45.9,64392.0,35.185,35.208,35.1543,35.208,64392.0
2016-11-09 13:50:00,45.9,45.97,45.86,45.93,92781.0,35.208,35.2617,35.1773,35.231,92781.0
2016-11-09 13:55:00,45.93,45.94,45.73,45.75,116791.0,35.231,35.2387,35.0776,35.0929,116791.0
2016-11-09 14:00:00,45.75,45.86,45.72,45.74,93866.0,35.0929,35.1773,35.0699,35.0853,93866.0
2016-11-09 14:05:00,45.74,45.83,45.71,45.82,112838.0,35.0853,35.1543,35.0623,35.1466,112838.0
2016-11-09 14:10:00,45.82,45.85,45.74,45.77,108859.0,35.1466,35.1696,35.0853,35.1083,108859.0
2016-11-09 14:15:00,45.77,45.88,45.74,45.87,131701.0,35.1083,35.1927,35.0853,35.185,131701.0
2016-11-09 14:20:00,45.87,45.89,45.83,45.89,67689.0,35.185,35.2003,35.1543,35.2003,67689.0
2016-11-09 14:25:00,45.89,45.97,45.86,45.89,155774.0,35.2003,35.2617,35.1773,35.2003,155774.0
2016-11-09 14:30:00,45.89,45.94,45.86,45.89,151957.0,35.2003,35.2387,35.1773,35.2003,151957.0
2016-11-09 14:35:00,45.88,45.99,45.88,45.98,89174.0,35.1927,35.277,35.1927,35.2694,89174.0
2016-11-09 14:40:00,45.99,46.0,45.89,45.9,76043.0,35.277,35.2847,35.2003,35.208,76043.0
2016-11-09 14:45:00,45.9,45.96,45.89,45.96,137862.0,35.208,35.254,35.2003,35.254,137862.0
2016-11-09 14:50:00,45.96,45.96,45.87,45.89,83553.0,35.254,35.254,35.185,35.2003,83553.0
2016-11-09 14:55:00,45.89,45.93,45.88,45.91,54806.0,35.2003,35.231,35.1927,35.2157,54806.0
2016-11-09 15:00:00,45.91,45.95,45.88,45.94,60987.0,35.2157,35.2463,35.1927,35.2387,60987.0
2016-11-09 15:05:00,45.93,45.95,45.85,45.86,72838.0,35.231,35.2463,35.1696,35.1773,72838.0
2016-11-09 15:10:00,45.86,45.93,45.86,45.93,91066.0,35.1773,35.231,35.1773,35.231,91066.0
2016-11-09 15:15:00,45.94,46.17,45.93,46.16,310966.0,35.2387,35.4151,35.231,35.4074,310966.0
2016-11-09 15:20:00,46.16,46.21,46.08,46.09,164429.0,35.4074,35.4458,35.3461,35.3537,164429.0
2016-11-09 15:25:00,46.09,46.14,45.97,45.97,107481.0,35.3537,35.3921,35.2617,35.2617,107481.0
2016-11-09 15:30:00,45.97,45.99,45.78,45.8,169732.0,35.2617,35.277,35.1159,35.1313,169732.0
2016-11-09 15:35:00,45.81,45.87,45.76,45.83,286314.0,35.139,35.185,35.1006,35.1543,286314.0
2016-11-09 15:40:00,45.83,45.85,45.7,45.79,297953.0,35.1543,35.1696,35.0546,35.1236,297953.0
2016-11-09 15:45:00,45.79,45.8,45.57,45.65,291869.0,35.1236,35.1313,34.9549,35.0162,291869.0
2016-11-09 15:50:00,45.65,45.75,45.64,45.68,267632.0,35.0162,35.0929,35.0086,35.0392,267632.0
2016-11-09 15:55:00,45.68,45.78,45.64,45.73,493281.0,35.0392,35.1159,35.0086,35.0776,493281.0
2016-11-10 09:30:00,45.67,45.74,45.37,45.43,615929.0,35.0316,35.0853,34.8015,34.8475,615929.0
2016-11-10 09:35:00,45.43,45.55,45.19,45.23,366533.0,34.8475,34.9395,34.6634,34.6941,366533.0
2016-11-10 09:40:00,45.23,45.66,45.14,45.49,214167.0,34.6941,35.0239,34.625,34.8935,214167.0
2016-11-10 09:45:00,45.49,45.54,45.32,45.45,181587.0,34.8935,34.9319,34.7631,34.8628,181587.0
2016-11-10 09:50:00,45.46,45.47,44.94,44.97,393464.0,34.8705,34.8782,34.4716,34.4946,393464.0
2016-11-10 09:55:00,44.96,45.02,44.56,44.64,215345.0,34.487,34.533,34.1801,34.2415,215345.0
2016-11-10 10:00:00,44.64,44.77,44.6,44.6,155095.0,34.2415,34.3412,34.2108,34.2108,155095.0
2016-11-10 10:05:00,44.6,44.72,44.59,44.64,197494.0,34.2108,34.3029,34.2031,34.2415,197494.0
2016-11-10 10:10:00,44.63,44.72,44.58,44.69,195783.0,34.2338,34.3029,34.1955,34.2799,195783.0
2016-11-10 10:15:00,44.7,45.0,44.7,44.82,197422.0,34.2875,34.5176,34.2875,34.3796,197422.0
2016-11-10 10:20:00,44.83,44.96,44.83,44.9,160996.0,34.3872,34.487,34.3872,34.4409,160996.0
2016-11-10 10:25:00,44.9,45.01,44.85,44.98,169659.0,34.4409,34.5253,34.4026,34.5023,169659.0
2016-11-10 10:30:00,44.99,45.01,44.93,44.97,128891.0,34.51,34.5253,34.4639,34.4946,128891.0
2016-11-10 10:35:00,44.96,44.98,44.8,44.89,126003.0,34.487,34.5023,34.3642,34.4333,126003.0
2016-11-10 10:40:00,44.88,44.99,44.78,44.97,120529.0,34.4256,34.51,34.3489,34.4946,120529.0
2016-11-10 10:45:00,44.97,45.0,44.75,44.77,143589.0,34.4946,34.5176,34.3259,34.3412,143589.0
2016-11-10 10:50:00,44.78,44.87,44.69,44.83,88496.0,34.3489,34.4179,34.2799,34.3872,88496.0
2016-11-10 10:55:00,44.82,44.92,44.62,44.63,123648.0,34.3796,34.4563,34.2262,34.2338,123648.0
2016-11-10 11:00:00,44.64,44.88,44.55,44.57,112366.0,34.2415,34.4256,34.1725,34.1878,112366.0
2016-11-10 11:05:00,44.57,44.72,44.5,44.52,87630.0,34.1878,34.3029,34.1341,34.1495,87630.0
2016-11-10 11:10:00,44.51,44.55,44.34,44.55,115232.0,34.1418,34.1725,34.0114,34.1725,115232.0
2016-11-10 11:15:00,44.52,44.64,44.46,44.62,109628.0,34.1495,34.2415,34.1034,34.2262,109628.0
2016-11-10 11:20:00,44.62,44.85,44.61,44.79,123330.0,34.2262,34.4026,34.2185,34.3566,123330.0
2016-11-10 11:25:00,44.79,44.8,44.57,44.6,79604.0,34.3566,34.3642,34.1878,34.2108,79604.0
2016-11-10 11:30:00,44.61,44.68,44.55,44.55,99770.0,34.2185,34.2722,34.1725,34.1725,99770.0
2016-11-10 11:35:00,44.53,44.72,44.44,44.72,99455.0,34.1571,34.3029,34.0881,34.3029,99455.0
2016-11-10 11:40:00,44.72,44.93,44.64,44.89,116635.0,34.3029,34.4639,34.2415,34.4333,116635.0
2016-11-10 11:45:00,44.89,44.9,44.63,44.65,181568.0,34.4333,34.4409,34.2338,34.2492,181568.0
2016-11-10 11:50:00,44.65,44.66,44.56,44.62,135917.0,34.2492,34.2568,34.1801,34.2262,135917.0
2016-11-10 11:55:00,44.62,44.62,44.42,44.46,155483.0,34.2262,34.2262,34.0727,34.1034,155483.0
2016-11-10 12:00:00,44.47,44.73,44.45,44.66,123947.0,34.1111,34.3105,34.0958,34.2568,123947.0
2016-11-10 12:05:00,44.67,44.77,44.52,44.57,99543.0,34.2645,34.3412,34.1495,34.1878,99543.0
2016-11-10 12:10:00,44.57,44.75,44.56,44.68,101503.0,34.1878,34.3259,34.1801,34.2722,101503.0
2016-11-10 12:15:00,44.68,44.73,44.57,44.66,73667.0,34.2722,34.3105,34.1878,34.2568,73667.0
2016-11-10 12:20:00,44.65,44.71,44.59,44.63,84460.0,34.2492,34.2952,34.2031,34.2338,84460.0
2016-11-10 12:25:00,44.63,44.64,44.56,44.61,104469.0,34.2338,34.2415,34.1801,34.2185,104469.0
2016-11-10 12:30:00,44.62,44.7,44.54,44.56,116154.0,34.2262,34.2875,34.1648,34.1801,116154.0
2016-11-10 12:35:00,44.56,44.68,44.53,44.57,90470.0,34.1801,34.2722,34.1571,34.1878,90470.0
2016-11-10 12:40:00,44.57,44.6,44.47,44.57,59693.0,34.1878,34.2108,34.1111,34.1878,59693.0
2016-11-10 12:45:00,44.57,44.69,44.56,44.67,74084.0,34.1878,34.2799,34.1801,34.2645,74084.0
2016-11-10 12:50:00,44.65,44.73,44.59,44.7,90716.0,34.2492,34.3105,34.2031,34.2875,90716.0
2016-11-10 12:55:00,44.71,44.73,44.62,44.68,45847.0,34.2952,34.3105,34.2262,34.2722,45847.0
2016-11-10 13:00:00,44.68,44.76,44.65,44.73,150249.0,34.2722,34.3335,34.2492,34.3105,150249.0
2016-11-10 13:05:00,44.74,44.98,44.73,44.93,113125.0,34.3182,34.5023,34.3105,34.4639,113125.0
2016-11-10 13:10:00,44.92,44.98,44.81,44.89,132976.0,34.4563,34.5023,34.3719,34.4333,132976.0
2016-11-10 13:15:00,44.89,44.91,44.83,44.89,87689.0,34.4333,34.4486,34.3872,34.4333,87689.0
2016-11-10 13:20:00,44.88,45.06,44.88,44.98,154641.0,34.4256,34.5637,34.4256,34.5023,154641.0
2016-11-10 13:25:00,44.97,45.16,44.85,45.13,96553.0,34.4946,34.6404,34.4026,34.6174,96553.0
2016-11-10 13:30:00,45.14,45.17,45.03,45.11,77982.0,34.625,34.648,34.5407,34.602,77982.0
2016-11-10 13:35:00,45.12,45.31,45.11,45.26,125823.0,34.6097,34.7554,34.602,34.7171,125823.0
2016-11-10 13:40:00,45.26,45.33,45.15,45.16,108321.0,34.7171,34.7708,34.6327,34.6404,108321.0
2016-11-10 13:45:00,45.14,45.29,45.09,45.29,56716.0,34.625,34.7401,34.5867,34.7401,56716.0
2016-11-10 13:50:00,45.28,45.3,45.23,45.28,40057.0,34.7324,34.7478,34.6941,34.7324,40057.0
2016-11-10 13:55:00,45.28,45.29,45.13,45.18,31508.0,34.7324,34.7401,34.6174,34.6557,31508.0
2016-11-10 14:00:00,45.18,45.18,45.1,45.14,43878.0,34.6557,34.6557,34.5943,34.625,43878.0
2016-11-10 14:05:00,45.14,45.23,45.12,45.16,41819.0,34.625,34.6941,34.6097,34.6404,41819.0
2016-11-10 14:10:00,45.17,45.24,45.14,45.15,48271.0,34.648,34.7017,34.625,34.6327,48271.0
2016-11-10 14:15:00,45.14,45.15,45.03,45.13,42140.0,34.625,34.6327,34.5407,34.6174,42140.0
2016-11-10 14:20:00,45.12,45.14,45.05,45.08,37570.0,34.6097,34.625,34.556,34.579,37570.0
2016-11-10 14:25:00,45.08,45.1,44.97,45.01,66797.0,34.579,34.5943,34.4946,34.5253,66797.0
2016-11-10 14:30:00,45.02,45.06,44.91,44.93,48567.0,34.533,34.5637,34.4486,34.4639,48567.0
2016-11-10 14:35:00,44.93,44.95,44.84,44.94,52885.0,34.4639,34.4793,34.3949,34.4716,52885.0
2016-11-10 14:40:00,44.95,44.96,44.87,44.91,59531.0,34.4793,34.487,34.4179,34.4486,59531.0
2016-11-10 14:45:00,44.9,44.97,44.87,44.9,42901.0,34.4409,34.4946,34.4179,34.4409,42901.0
2016-11-10 14:50:00,44.9,44.91,44.84,44.85,35933.0,34.4409,34.4486,34.3949,34.4026,35933.0
2016-11-10 14:55:00,44.86,44.93,44.76,44.92,73168.0,34.4103,34.4639,34.3335,34.4563,73168.0
2016-11-10 15:00:00,44.92,44.95,44.86,44.95,92207.0,34.4563,34.4793,34.4103,34.4793,92207.0
2016-11-10 15:05:00,44.95,45.03,44.92,45.03,92720.0,34.4793,34.5407,34.4563,34.5407,92720.0
2016-11-10 15:10:00,45.02,45.04,44.99,45.03,73429.0,34.533,34.5483,34.51,34.5407,73429.0
2016-11-10 15:15:00,45.03,45.04,44.94,44.96,50770.0,34.5407,34.5483,34.4716,34.487,50770.0
2016-11-10 15:20:00,44.96,45.0,44.94,44.94,67301.0,34.487,34.5176,34.4716,34.4716,67301.0
2016-11-10 15:25:00,44.95,44.99,44.92,44.93,54107.0,34.4793,34.51,34.4563,34.4639,54107.0
2016-11-10 15:30:00,44.94,44.94,44.85,44.89,88442.0,34.4716,34.4716,34.4026,34.4333,88442.0
2016-11-10 15:35:00,44.88,44.93,44.84,44.91,184187.0,34.4256,34.4639,34.3949,34.4486,184187.0
2016-11-10 15:40:00,44.91,44.92,44.84,44.88,118256.0,34.4486,34.4563,34.3949,34.4256,118256.0
2016-11-10 15:45:00,44.88,44.96,44.83,44.9,162049.0,34.4256,34.487,34.3872,34.4409,162049.0
2016-11-10 15:50:00,44.91,44.92,44.82,44.84,135721.0,34.4486,34.4563,34.3796,34.3949,135721.0
2016-11-10 15:55:00,44.84,44.85,44.74,44.79,367033.0,34.3949,34.4026,34.3182,34.3566,367033.0
2016-11-11 09:30:00,44.31,44.68,44.23,44.27,166821.0,33.9884,34.2722,33.927,33.9577,166821.0
2016-11-11 09:35:00,44.27,44.32,44.18,44.22,74069.0,33.9577,33.996,33.8887,33.9193,74069.0
2016-11-11 09:40:00,44.21,44.3,44.09,44.14,170503.0,33.9117,33.9807,33.8196,33.858,170503.0
2016-11-11 09:45:00,44.15,44.15,43.87,43.89,141090.0,33.8656,33.8656,33.6509,33.6662,141090.0
2016-11-11 09:50:00,43.89,44.05,43.81,43.85,96525.0,33.6662,33.7889,33.6048,33.6355,96525.0
2016-11-11 09:55:00,43.86,43.99,43.73,43.92,125796.0,33.6432,33.7429,33.5435,33.6892,125796.0
2016-11-11 10:00:00,43.93,44.05,43.7,43.72,174988.0,33.6969,33.7889,33.5205,33.5358,174988.0
2016-11-11 10:05:00,43.73,43.98,43.7,43.94,96359.0,33.5435,33.7352,33.5205,33.7046,96359.0
2016-11-11 10:10:00,43.92,43.92,43.66,43.76,97960.0,33.6892,33.6892,33.4898,33.5665,97960.0
2016-11-11 10:15:00,43.77,43.89,43.69,43.73,98233.0,33.5742,33.6662,33.5128,33.5435,98233.0
2016-11-11 10:20:00,43.72,43.89,43.72,43.81,83013.0,33.5358,33.6662,33.5358,33.6048,83013.0
2016-11-11 10:25:00,43.81,43.81,43.71,43.73,104441.0,33.6048,33.6048,33.5281,33.5435,104441.0
2016-11-11 10:30:00,43.74,43.83,43.67,43.7,109103.0,33.5511,33.6202,33.4975,33.5205,109103.0
2016-11-11 10:35:00,43.69,43.76,43.61,43.61,120014.0,33.5128,33.5665,33.4514,33.4514,120014.0
2016-11-11 10:40:00,43.61,43.73,43.6,43.69,230754.0,33.4514,33.5435,33.4438,33.5128,230754.0
2016-11-11 10:45:00,43.69,43.73,43.54,43.56,195566.0,33.5128,33.5435,33.3977,33.4131,195566.0
2016-11-11 10:50:00,43.57,43.64,43.52,43.62,91810.0,33.4207,33.4744,33.3824,33.4591,91810.0
2016-11-11 10:55:00,43.61,43.65,43.5,43.53,102752.0,33.4514,33.4821,33.3671,33.3901,102752.0
2016-11-11 11:00:00,43.52,43.75,43.5,43.71,75647.0,33.3824,33.5588,33.3671,33.5281,75647.0
2016-11-11 11:05:00,43.71,43.83,43.68,43.69,74856.0,33.5281,33.6202,33.5051,33.5128,74856.0
2016-11-11 11:10:00,43.69,43.71,43.56,43.57,156382.0,33.5128,33.5281,33.4131,33.4207,156382.0
2016-11-11 11:15:00,43.58,43.64,43.5,43.59,96025.0,33.4284,33.4744,33.3671,33.4361,96025.0
2016-11-11 11:20:00,43.59,43.63,43.49,43.5,109932.0,33.4361,33.4668,33.3594,33.3671,109932.0
2016-11-11 11:25:00,43.5,43.69,43.42,43.68,178075.0,33.3671,33.5128,33.3057,33.5051,178075.0
2016-11-11 11:30:00,43.68,43.89,43.68,43.86,123095.0,33.5051,33.6662,33.5051,33.6432,123095.0
2016-11-11 11:35:00,43.85,43.94,43.78,43.82,83334.0,33.6355,33.7046,33.5818,33.6125,83334.0
2016-11-11 11:40:00,43.83,43.99,43.83,43.9,85602.0,33.6202,33.7429,33.6202,33.6739,85602.0
2016-11-11 11:45:00,43.9,43.95,43.8,43.85,79191.0,33.6739,33.7122,33.5972,33.6355,79191.0
2016-11-11 11:50:00,43.86,43.9,43.77,43.86,61739.0,33.6432,33.6739,33.5742,33.6432,61739.0
2016-11-11 11:55:00,43.86,43.89,43.76,43.86,56055.0,33.6432,33.6662,33.5665,33.6432,56055.0
2016-11-11 12:00:00,43.85,43.92,43.84,43.9,65884.0,33.6355,33.6892,33.6279,33.6739,65884.0
2016-11-11 12:05:00,43.9,43.99,43.84,43.96,74622.0,33.6739,33.7429,33.6279,33.7199,74622.0
2016-11-11 12:10:00,43.97,44.06,43.92,44.02,108485.0,33.7276,33.7966,33.6892,33.7659,108485.0
2016-11-11 12:15:00,44.01,44.16,43.97,44.12,62257.0,33.7583,33.8733,33.7276,33.8426,62257.0
2016-11-11 12:20:00,44.11,44.15,44.05,44.09,69286.0,33.835,33.8656,33.7889,33.8196,69286.0
2016-11-11 12:25:00,44.09,44.13,43.98,44.13,85388.0,33.8196,33.8503,33.7352,33.8503,85388.0
2016-11-11 12:30:00,44.13,44.16,44.04,44.04,47780.0,33.8503,33.8733,33.7813,33.7813,47780.0
2016-11-11 12:35:00,44.05,44.13,44.03,44.13,39950.0,33.7889,33.8503,33.7736,33.8503,39950.0
2016-11-11 12:40:00,44.13,44.2,44.1,44.16,48531.0,33.8503,33.904,33.8273,33.8733,48531.0
2016-11-11 12:45:00,44.16,44.21,44.12,44.19,44330.0,33.8733,33.9117,33.8426,33.8963,44330.0
2016-11-11 12:50:00,44.19,44.2,44.09,44.12,59972.0,33.8963,33.904,33.8196,33.8426,59972.0
2016-11-11 12:55:00,44.11,44.12,44.04,44.08,51275.0,33.835,33.8426,33.7813,33.8119,51275.0
2016-11-11 13:00:00,44.08,44.15,44.06,44.12,42857.0,33.8119,33.8656,33.7966,33.8426,42857.0
2016-11-11 13:05:00,44.14,44.15,44.09,44.1,35564.0,33.858,33.8656,33.8196,33.8273,35564.0
2016-11-11 13:10:00,44.1,44.12,43.99,44.09,55657.0,33.8273,33.8426,33.7429,33.8196,55657.0
2016-11-11 13:15:00,44.08,44.1,44.05,44.08,69572.0,33.8119,33.8273,33.7889,33.8119,69572.0
2016-11-11 13:20:00,44.07,44.16,44.07,44.12,71351.0,33.8043,33.8733,33.8043,33.8426,71351.0
2016-11-11 13:25:00,44.13,44.19,44.09,44.13,89054.0,33.8503,33.8963,33.8196,33.8503,89054.0
2016-11-11 13:30:00,44.14,44.17,43.92,43.93,59046.0,33.858,33.881,33.6892,33.6969,59046.0
2016-11-11 13:35:00,43.94,43.98,43.9,43.9,47499.0,33.7046,33.7352,33.6739,33.6739,47499.0
2016-11-11 13:40:00,43.89,44.01,43.89,43.99,47019.0,33.6662,33.7583,33.6662,33.7429,47019.0
2016-11-11 13:45:00,43.99,44.08,43.95,44.05,57736.0,33.7429,33.8119,33.7122,33.7889,57736.0
2016-11-11 13:50:00,44.05,44.05,43.98,44.05,53685.0,33.7889,33.7889,33.7352,33.7889,53685.0
2016-11-11 13:55:00,44.05,44.07,43.96,43.97,41084.0,33.7889,33.8043,33.7199,33.7276,41084.0
2016-11-11 14:00:00,43.97,43.98,43.9,43.91,66368.0,33.7276,33.7352,33.6739,33.6815,66368.0
2016-11-11 14:05:00,43.91,43.98,43.86,43.98,60425.0,33.6815,33.7352,33.6432,33.7352,60425.0
2016-11-11 14:10:00,43.97,44.02,43.95,44.01,53748.0,33.7276,33.7659,33.7122,33.7583,53748.0
2016-11-11 14:15:00,44.01,44.17,43.98,44.16,55052.0,33.7583,33.881,33.7352,33.8733,55052.0
2016-11-11 14:20:00,44.16,44.17,44.05,44.08,82347.0,33.8733,33.881,33.7889,33.8119,82347.0
2016-11-11 14:25:00,44.07,44.09,43.95,43.96,70484.0,33.8043,33.8196,33.7122,33.7199,70484.0
2016-11-11 14:30:00,43.96,43.98,43.93,43.97,50017.0,33.7199,33.7352,33.6969,33.7276,50017.0
2016-11-11 14:35:00,43.97,44.02,43.88,43.89,54391.0,33.7276,33.7659,33.6585,33.6662,54391.0
2016-11-11 14:40:00,43.89,43.93,43.87,43.93,64803.0,33.6662,33.6969,33.6509,33.6969,64803.0
2016-11-11 14:45:00,43.94,43.95,43.8,43.82,61549.0,33.7046,33.7122,33.5972,33.6125,61549.0
2016-11-11 14:50:00,43.81,43.85,43.76,43.84,67164.0,33.6048,33.6355,33.5665,33.6279,67164.0
2016-11-11 14:55:00,43.84,43.89,43.82,43.83,49685.0,33.6279,33.6662,33.6125,33.6202,49685.0
2016-11-11 15:00:00,43.82,43.88,43.82,43.86,57684.0,33.6125,33.6585,33.6125,33.6432,57684.0
2016-11-11 15:05:00,43.86,43.89,43.85,43.86,57338.0,33.6432,33.6662,33.6355,33.6432,57338.0
2016-11-11 15:10:00,43.86,43.93,43.83,43.91,87391.0,33.6432,33.6969,33.6202,33.6815,87391.0
2016-11-11 15:15:00,43.9,43.92,43.89,43.9,85968.0,33.6739,33.6892,33.6662,33.6739,85968.0
2016-11-11 15:20:00,43.9,43.91,43.86,43.88,76946.0,33.6739,33.6815,33.6432,33.6585,76946.0
2016-11-11 15:25:00,43.89,43.9,43.83,43.89,74280.0,33.6662,33.6739,33.6202,33.6662,74280.0
2016-11-11 15:30:00,43.89,43.93,43.87,43.93,96966.0,33.6662,33.6969,33.6509,33.6969,96966.0
2016-11-11 15:35:00,43.93,43.93,43.8,43.81,80754.0,33.6969,33.6969,33.5972,33.6048,80754.0
2016-11-11 15:40:00,43.81,43.9,43.76,43.88,123356.0,33.6048,33.6739,33.5665,33.6585,123356.0
2016-11-11 15:45:00,43.88,43.99,43.88,43.95,161806.0,33.6585,33.7429,33.6585,33.7122,161806.0
2016-11-11 15:50:00,43.95,44.02,43.93,44.01,243371.0,33.7122,33.7659,33.6969,33.7583,243371.0
2016-11-11 15:55:00,44.01,44.02,43.9,43.93,257915.0,33.7583,33.7659,33.6739,33.6969,257915.0
2016-11-14 09:30:00,43.58,43.9,43.54,43.7,138198.0,33.4284,33.6739,33.3977,33.5205,138198.0
2016-11-14 09:35:00,43.7,43.76,43.5,43.52,69214.0,33.5205,33.5665,33.3671,33.3824,69214.0
2016-11-14 09:40:00,43.51,43.65,43.44,43.62,174489.0,33.3747,33.4821,33.321,33.4591,174489.0
2016-11-14 09:45:00,43.62,43.8,43.57,43.57,149877.0,33.4591,33.5972,33.4207,33.4207,149877.0
2016-11-14 09:50:00,43.56,43.69,43.55,43.63,119224.0,33.4131,33.5128,33.4054,33.4668,119224.0
2016-11-14 09:55:00,43.63,43.67,43.55,43.63,116167.0,33.4668,33.4975,33.4054,33.4668,116167.0
2016-11-14 10:00:00,43.64,43.68,43.53,43.61,154816.0,33.4744,33.5051,33.3901,33.4514,154816.0
2016-11-14 10:05:00,43.6,43.69,43.58,43.63,128737.0,33.4438,33.5128,33.4284,33.4668,128737.0
2016-11-14 10:10:00,43.63,43.89,43.63,43.86,84934.0,33.4668,33.6662,33.4668,33.6432,84934.0
2016-11-14 10:15:00,43.86,44.06,43.84,43.99,51720.0,33.6432,33.7966,33.6279,33.7429,51720.0
2016-11-14 10:20:00,44.0,44.0,43.75,43.76,37600.0,33.7506,33.7506,33.5588,33.5665,37600.0
2016-11-14 10:25:00,43.76,43.78,43.7,43.74,54398.0,33.5665,33.5818,33.5205,33.5511,54398.0
2016-11-14 10:30:00,43.73,43.79,43.6,43.77,322750.0,33.5435,33.5895,33.4438,33.5742,322750.0
2016-11-14 10:35:00,43.77,43.89,43.72,43.76,187369.0,33.5742,33.6662,33.5358,33.5665,187369.0
2016-11-14 10:40:00,43.76,43.82,43.67,43.73,133658.0,33.5665,33.6125,33.4975,33.5435,133658.0
2016-11-14 10:45:00,43.73,43.84,43.62,43.67,85324.0,33.5435,33.6279,33.4591,33.4975,85324.0
2016-11-14 10:50:00,43.67,43.75,43.6,43.74,83362.0,33.4975,33.5588,33.4438,33.5511,83362.0
2016-11-14 10:55:00,43.76,43.8,43.64,43.66,93069.0,33.5665,33.5972,33.4744,33.4898,93069.0
2016-11-14 11:00:00,43.67,43.67,43.57,43.64,135857.0,33.4975,33.4975,33.4207,33.4744,135857.0
2016-11-14 11:05:00,43.63,43.69,43.6,43.68,66308.0,33.4668,33.5128,33.4438,33.5051,66308.0
2016-11-14 11:10:00,43.67,43.77,43.67,43.77,63933.0,33.4975,33.5742,33.4975,33.5742,63933.0
2016-11-14 11:15:00,43.77,43.91,43.77,43.88,187608.0,33.5742,33.6815,33.5742,33.6585,187608.0
2016-11-14 11:20:00,43.88,43.9,43.78,43.87,135207.0,33.6585,33.6739,33.5818,33.6509,135207.0
2016-11-14 11:25:00,43.87,43.89,43.76,43.77,83248.0,33.6509,33.6662,33.5665,33.5742,83248.0
2016-11-14 11:30:00,43.77,43.83,43.72,43.77,125640.0,33.5742,33.6202,33.5358,33.5742,125640.0
2016-11-14 11:35:00,43.76,43.91,43.75,43.81,143442.0,33.5665,33.6815,33.5588,33.6048,143442.0
2016-11-14 11:40:00,43.82,43.84,43.73,43.75,130093.0,33.6125,33.6279,33.5435,33.5588,130093.0
2016-11-14 11:45:00,43.75,43.76,43.65,43.65,165928.0,33.5588,33.5665,33.4821,33.4821,165928.0
2016-11-14 11:50:00,43.65,43.73,43.62,43.67,51997.0,33.4821,33.5435,33.4591,33.4975,51997.0
2016-11-14 11:55:00,43.66,43.68,43.54,43.54,43051.0,33.4898,33.5051,33.3977,33.3977,43051.0
2016-11-14 12:00:00,43.55,43.57,43.5,43.53,96686.0,33.4054,33.4207,33.3671,33.3901,96686.0
2016-11-14 12:05:00,43.53,43.54,43.45,43.45,39897.0,33.3901,33.3977,33.3287,33.3287,39897.0
2016-11-14 12:10:00,43.45,43.54,43.42,43.52,48749.0,33.3287,33.3977,33.3057,33.3824,48749.0
2016-11-14 12:15:00,43.52,43.55,43.45,43.53,72523.0,33.3824,33.4054,33.3287,33.3901,72523.0
2016-11-14 12:20:00,43.53,43.59,43.51,43.55,61066.0,33.3901,33.4361,33.3747,33.4054,61066.0
2016-11-14 12:25:00,43.55,43.6,43.5,43.59,72283.0,33.4054,33.4438,33.3671,33.4361,72283.0
2016-11-14 12:30:00,43.61,43.64,43.49,43.52,287311.0,33.4514,33.4744,33.3594,33.3824,287311.0
2016-11-14 12:35:00,43.52,43.61,43.47,43.6,249688.0,33.3824,33.4514,33.344,33.4438,249688.0
2016-11-14 12:40:00,43.6,43.62,43.52,43.54,60971.0,33.4438,33.4591,33.3824,33.3977,60971.0
2016-11-14 12:45:00,43.53,43.57,43.48,43.48,73349.0,33.3901,33.4207,33.3517,33.3517,73349.0
2016-11-14 12:50:00,43.48,43.56,43.46,43.55,53772.0,33.3517,33.4131,33.3364,33.4054,53772.0
2016-11-14 12:55:00,43.55,43.66,43.51,43.62,72221.0,33.4054,33.4898,33.3747,33.4591,72221.0
2016-11-14 13:00:00,43.61,43.7,43.59,43.63,66563.0,33.4514,33.5205,33.4361,33.4668,66563.0
2016-11-14 13:05:00,43.62,43.71,43.58,43.71,88426.0,33.4591,33.5281,33.4284,33.5281,88426.0
2016-11-14 13:10:00,43.71,43.73,43.66,43.71,60367.0,33.5281,33.5435,33.4898,33.5281,60367.0
2016-11-14 13:15:00,43.72,43.76,43.68,43.72,164699.0,33.5358,33.5665,33.5051,33.5358,164699.0
2016-11-14 13:20:00,43.73,43.85,43.7,43.83,76873.0,33.5435,33.6355,33.5205,33.6202,76873.0
2016-11-14 13:25:00,43.82,43.92,43.74,43.91,97471.0,33.6125,33.6892,33.5511,33.6815,97471.0
2016-11-14 13:30:00,43.91,43.96,43.85,43.86,77391.0,33.6815,33.7199,33.6355,33.6432,77391.0
2016-11-14 13:35:00,43.86,43.91,43.82,43.91,70047.0,33.6432,33.6815,33.6125,33.6815,70047.0
2016-11-14 13:40:00,43.9,44.06,43.9,44.04,102641.0,33.6739,33.7966,33.6739,33.7813,102641.0
2016-11-14 13:45:00,44.04,44.2,43.95,44.19,82109.0,33.7813,33.904,33.7122,33.8963,82109.0
2016-11-14 13:50:00,44.19,44.26,44.15,44.25,86918.0,33.8963,33.95,33.8656,33.9423,86918.0
2016-11-14 13:55:00,44.25,44.26,44.17,44.23,59587.0,33.9423,33.95,33.881,33.927,59587.0
2016-11-14 14:00:00,44.22,44.24,44.07,44.1,59491.0,33.9193,33.9347,33.8043,33.8273,59491.0
2016-11-14 14:05:00,44.09,44.1,43.99,44.02,45964.0,33.8196,33.8273,33.7429,33.7659,45964.0
2016-11-14 14:10:00,44.01,44.13,44.01,44.11,47515.0,33.7583,33.8503,33.7583,33.835,47515.0
2016-11-14 14:15:00,44.12,44.19,44.08,44.15,76154.0,33.8426,33.8963,33.8119,33.8656,76154.0
2016-11-14 14:20:00,44.15,44.16,44.04,44.05,69448.0,33.8656,33.8733,33.7813,33.7889,69448.0
2016-11-14 14:25:00,44.05,44.06,43.93,43.99,62403.0,33.7889,33.7966,33.6969,33.7429,62403.0
2016-11-14 14:30:00,44.0,44.04,43.99,44.03,29048.0,33.7506,33.7813,33.7429,33.7736,29048.0
2016-11-14 14:35:00,44.02,44.08,44.0,44.06,45870.0,33.7659,33.8119,33.7506,33.7966,45870.0
2016-11-14 14:40:00,44.05,44.06,43.93,43.94,62350.0,33.7889,33.7966,33.6969,33.7046,62350.0
2016-11-14 14:45:00,43.95,44.04,43.94,44.01,48851.0,33.7122,33.7813,33.7046,33.7583,48851.0
2016-11-14 14:50:00,44.01,44.03,43.95,43.97,58530.0,33.7583,33.7736,33.7122,33.7276,58530.0
2016-11-14 14:55:00,43.97,44.08,43.96,44.08,91168.0,33.7276,33.8119,33.7199,33.8119,91168.0
2016-11-14 15:00:00,44.07,44.11,44.05,44.06,78924.0,33.8043,33.835,33.7889,33.7966,78924.0
2016-11-14 15:05:00,44.05,44.05,43.98,44.05,64676.0,33.7889,33.7889,33.7352,33.7889,64676.0
2016-11-14 15:10:00,44.05,44.11,44.03,44.09,71424.0,33.7889,33.835,33.7736,33.8196,71424.0
2016-11-14 15:15:00,44.09,44.14,44.08,44.08,97402.0,33.8196,33.858,33.8119,33.8119,97402.0
2016-11-14 15:20:00,44.08,44.09,44.06,44.09,55948.0,33.8119,33.8196,33.7966,33.8196,55948.0
2016-11-14 15:25:00,44.09,44.16,44.08,44.14,129529.0,33.8196,33.8733,33.8119,33.858,129529.0
2016-11-14 15:30:00,44.14,44.19,44.12,44.19,114277.0,33.858,33.8963,33.8426,33.8963,114277.0
2016-11-14 15:35:00,44.19,44.22,44.15,44.2,140548.0,33.8963,33.9193,33.8656,33.904,140548.0
2016-11-14 15:40:00,44.19,44.23,44.12,44.13,108118.0,33.8963,33.927,33.8426,33.8503,108118.0
2016-11-14 15:45:00,44.12,44.22,44.08,44.19,165416.0,33.8426,33.9193,33.8119,33.8963,165416.0
2016-11-14 15:50:00,44.19,44.2,44.14,44.16,262498.0,33.8963,33.904,33.858,33.8733,262498.0
2016-11-14 15:55:00,44.16,44.2,44.11,44.13,530744.0,33.8733,33.904,33.835,33.8503,530744.0
2016-11-15 09:30:00,44.25,44.9,44.25,44.89,293489.0,33.9423,34.4409,33.9423,34.4333,293489.0
2016-11-15 09:35:00,44.9,45.06,44.87,44.96,228071.0,34.4409,34.5637,34.4179,34.487,228071.0
2016-11-15 09:40:00,44.95,45.0,44.74,44.9,80276.0,34.4793,34.5176,34.3182,34.4409,80276.0
2016-11-15 09:45:00,44.9,45.13,44.83,45.13,91922.0,34.4409,34.6174,34.3872,34.6174,91922.0
2016-11-15 09:50:00,45.13,45.24,45.03,45.19,210555.0,34.6174,34.7017,34.5407,34.6634,210555.0
2016-11-15 09:55:00,45.19,45.31,45.18,45.29,79120.0,34.6634,34.7554,34.6557,34.7401,79120.0
2016-11-15 10:00:00,45.29,45.4,45.23,45.31,127005.0,34.7401,34.8245,34.6941,34.7554,127005.0
2016-11-15 10:05:00,45.32,45.42,45.26,45.36,134178.0,34.7631,34.8398,34.7171,34.7938,134178.0
2016-11-15 10:10:00,45.36,45.57,45.36,45.51,115290.0,34.7938,34.9549,34.7938,34.9088,115290.0
2016-11-15 10:15:00,45.52,45.59,45.36,45.49,128401.0,34.9165,34.9702,34.7938,34.8935,128401.0
2016-11-15 10:20:00,45.5,45.52,45.2,45.34,95779.0,34.9012,34.9165,34.6711,34.7784,95779.0
2016-11-15 10:25:00,45.33,45.35,44.93,44.93,217049.0,34.7708,34.7861,34.4639,34.4639,217049.0
2016-11-15 10:30:00,44.93,44.95,44.72,44.77,164861.0,34.4639,34.4793,34.3029,34.3412,164861.0
2016-11-15 10:35:00,44.78,44.8,44.46,44.47,135244.0,34.3489,34.3642,34.1034,34.1111,135244.0
2016-11-15 10:40:00,44.46,44.67,44.45,44.54,147014.0,34.1034,34.2645,34.0958,34.1648,147014.0
2016-11-15 10:45:00,44.53,44.63,44.46,44.54,113876.0,34.1571,34.2338,34.1034,34.1648,113876.0
2016-11-15 10:50:00,44.53,44.73,44.53,44.63,145779.0,34.1571,34.3105,34.1571,34.2338,145779.0
2016-11-15 10:55:00,44.63,44.81,44.59,44.8,83083.0,34.2338,34.3719,34.2031,34.3642,83083.0
2016-11-15 11:00:00,44.81,44.82,44.7,44.77,81851.0,34.3719,34.3796,34.2875,34.3412,81851.0
2016-11-15 11:05:00,44.78,44.92,44.78,44.83,48668.0,34.3489,34.4563,34.3489,34.3872,48668.0
2016-11-15 11:10:00,44.84,44.92,44.82,44.85,39099.0,34.3949,34.4563,34.3796,34.4026,39099.0
2016-11-15 11:15:00,44.86,44.92,44.74,44.78,53588.0,34.4103,34.4563,34.3182,34.3489,53588.0
2016-11-15 11:20:00,44.77,44.87,44.64,44.69,210678.0,34.3412,34.4179,34.2415,34.2799,210678.0
2016-11-15 11:25:00,44.7,44.77,44.68,44.75,62593.0,34.2875,34.3412,34.2722,34.3259,62593.0
2016-11-15 11:30:00,44.75,44.79,44.63,44.77,63890.0,34.3259,34.3566,34.2338,34.3412,63890.0
2016-11-15 11:35:00,44.78,44.87,44.76,44.77,61106.0,34.3489,34.4179,34.3335,34.3412,61106.0
2016-11-15 11:40:00,44.77,44.81,44.72,44.73,42183.0,34.3412,34.3719,34.3029,34.3105,42183.0
2016-11-15 11:45:00,44.73,44.77,44.64,44.67,99179.0,34.3105,34.3412,34.2415,34.2645,99179.0
2016-11-15 11:50:00,44.67,44.82,44.67,44.75,96369.0,34.2645,34.3796,34.2645,34.3259,96369.0
2016-11-15 11:55:00,44.75,44.92,44.75,44.92,92472.0,34.3259,34.4563,34.3259,34.4563,92472.0
2016-11-15 12:00:00,44.91,45.02,44.9,45.01,243156.0,34.4486,34.533,34.4409,34.5253,243156.0
2016-11-15 12:05:00,45.01,45.05,44.88,44.98,61188.0,34.5253,34.556,34.4256,34.5023,61188.0
2016-11-15 12:10:00,44.98,45.07,44.95,45.07,73573.0,34.5023,34.5713,34.4793,34.5713,73573.0
2016-11-15 12:15:00,45.07,45.08,44.97,45.02,67482.0,34.5713,34.579,34.4946,34.533,67482.0
2016-11-15 12:20:00,45.01,45.02,44.92,44.92,161704.0,34.5253,34.533,34.4563,34.4563,161704.0
2016-11-15 12:25:00,44.92,44.93,44.87,44.91,53335.0,34.4563,34.4639,34.4179,34.4486,53335.0
2016-11-15 12:30:00,44.91,44.92,44.79,44.88,89186.0,34.4486,34.4563,34.3566,34.4256,89186.0
2016-11-15 12:35:00,44.87,44.91,44.81,44.81,77063.0,34.4179,34.4486,34.3719,34.3719,77063.0
2016-11-15 12:40:00,44.8,44.89,44.75,44.76,92971.0,34.3642,34.4333,34.3259,34.3335,92971.0
2016-11-15 12:45:00,44.77,44.84,44.75,44.8,150312.0,34.3412,34.3949,34.3259,34.3642,150312.0
2016-11-15 12:50:00,44.79,44.98,44.77,44.98,88737.0,34.3566,34.5023,34.3412,34.5023,88737.0
2016-11-15 12:55:00,44.98,45.01,44.95,44.99,74068.0,34.5023,34.5253,34.4793,34.51,74068.0
2016-11-15 13:00:00,44.99,45.02,44.93,44.98,74046.0,34.51,34.533,34.4639,34.5023,74046.0
2016-11-15 13:05:00,44.98,45.01,44.96,44.97,70150.0,34.5023,34.5253,34.487,34.4946,70150.0
2016-11-15 13:10:00,44.97,44.97,44.83,44.94,177423.0,34.4946,34.4946,34.3872,34.4716,177423.0
2016-11-15 13:15:00,44.94,44.97,44.8,44.83,84956.0,34.4716,34.4946,34.3642,34.3872,84956.0
2016-11-15 13:20:00,44.81,44.98,44.8,44.96,57069.0,34.3719,34.5023,34.3642,34.487,57069.0
2016-11-15 13:25:00,44.97,45.01,44.93,45.0,74816.0,34.4946,34.5253,34.4639,34.5176,74816.0
2016-11-15 13:30:00,45.01,45.01,44.9,44.91,68191.0,34.5253,34.5253,34.4409,34.4486,68191.0
2016-11-15 13:35:00,44.91,44.93,44.79,44.83,98252.0,34.4486,34.4639,34.3566,34.3872,98252.0
2016-11-15 13:40:00,44.84,44.87,44.65,44.68,234341.0,34.3949,34.4179,34.2492,34.2722,234341.0
2016-11-15 13:45:00,44.68,44.81,44.68,44.8,77214.0,34.2722,34.3719,34.2722,34.3642,77214.0
2016-11-15 13:50:00,44.8,44.82,44.72,44.8,109216.0,34.3642,34.3796,34.3029,34.3642,109216.0
2016-11-15 13:55:00,44.8,44.81,44.78,44.8,60217.0,34.3642,34.3719,34.3489,34.3642,60217.0
2016-11-15 14:00:00,44.8,44.84,44.77,44.8,109981.0,34.3642,34.3949,34.3412,34.3642,109981.0
2016-11-15 14:05:00,44.79,44.81,44.77,44.8,195613.0,34.3566,34.3719,34.3412,34.3642,195613.0
2016-11-15 14:10:00,44.8,44.97,44.79,44.97,113493.0,34.3642,34.4946,34.3566,34.4946,113493.0
2016-11-15 14:15:00,44.97,45.0,44.88,44.95,94440.0,34.4946,34.5176,34.4256,34.4793,94440.0
2016-11-15 14:20:00,44.96,44.98,44.9,44.92,62732.0,34.487,34.5023,34.4409,34.4563,62732.0
2016-11-15 14:25:00,44.92,45.01,44.91,44.98,90214.0,34.4563,34.5253,34.4486,34.5023,90214.0
2016-11-15 14:30:00,44.99,45.01,44.9,44.95,127098.0,34.51,34.5253,34.4409,34.4793,127098.0
2016-11-15 14:35:00,44.95,45.03,44.92,45.0,120149.0,34.4793,34.5407,34.4563,34.5176,120149.0
2016-11-15 14:40:00,45.0,45.02,44.89,44.97,99648.0,34.5176,34.533,34.4333,34.4946,99648.0
2016-11-15 14:45:00,44.96,45.02,44.95,44.97,112098.0,34.487,34.533,34.4793,34.4946,112098.0
2016-11-15 14:50:00,44.97,45.03,44.92,44.93,156024.0,34.4946,34.5407,34.4563,34.4639,156024.0
2016-11-15 14:55:00,44.92,45.0,44.86,44.87,95763.0,34.4563,34.5176,34.4103,34.4179,95763.0
2016-11-15 15:00:00,44.88,45.0,44.87,44.91,111128.0,34.4256,34.5176,34.4179,34.4486,111128.0
2016-11-15 15:05:00,44.91,44.95,44.88,44.95,94865.0,34.4486,34.4793,34.4256,34.4793,94865.0
2016-11-15 15:10:00,44.95,44.99,44.91,44.91,133933.0,34.4793,34.51,34.4486,34.4486,133933.0
2016-11-15 15:15:00,44.92,44.99,44.91,44.92,196412.0,34.4563,34.51,34.4486,34.4563,196412.0
2016-11-15 15:20:00,44.92,44.95,44.89,44.89,127135.0,34.4563,34.4793,34.4333,34.4333,127135.0
2016-11-15 15:25:00,44.89,45.05,44.89,45.04,110215.0,34.4333,34.556,34.4333,34.5483,110215.0
2016-11-15 15:30:00,45.04,45.07,44.97,44.97,190163.0,34.5483,34.5713,34.4946,34.4946,190163.0
2016-11-15 15:35:00,44.97,45.13,44.97,45.12,150882.0,34.4946,34.6174,34.4946,34.6097,150882.0
2016-11-15 15:40:00,45.13,45.24,45.12,45.24,220815.0,34.6174,34.7017,34.6097,34.7017,220815.0
2016-11-15 15:45:00,45.25,45.3,45.19,45.22,239716.0,34.7094,34.7478,34.6634,34.6864,239716.0
2016-11-15 15:50:00,45.22,45.27,45.18,45.26,270266.0,34.6864,34.7247,34.6557,34.7171,270266.0
2016-11-15 15:55:00,45.26,45.28,45.18,45.28,441000.0,34.7171,34.7324,34.6557,34.7324,441000.0
2016-11-16 09:30:00,45.16,45.25,45.04,45.21,102847.0,34.6404,34.7094,34.5483,34.6787,102847.0
2016-11-16 09:35:00,45.23,45.23,45.0,45.06,58423.0,34.6941,34.6941,34.5176,34.5637,58423.0
2016-11-16 09:40:00,45.06,45.16,44.91,45.11,114750.0,34.5637,34.6404,34.4486,34.602,114750.0
2016-11-16 09:45:00,45.12,45.12,44.97,45.08,54236.0,34.6097,34.6097,34.4946,34.579,54236.0
2016-11-16 09:50:00,45.09,45.12,44.76,44.78,74208.0,34.5867,34.6097,34.3335,34.3489,74208.0
2016-11-16 09:55:00,44.78,44.92,44.76,44.85,64029.0,34.3489,34.4563,34.3335,34.4026,64029.0
2016-11-16 10:00:00,44.86,44.86,44.71,44.84,86534.0,34.4103,34.4103,34.2952,34.3949,86534.0
2016-11-16 10:05:00,44.84,45.06,44.8,45.03,142280.0,34.3949,34.5637,34.3642,34.5407,142280.0
2016-11-16 10:10:00,45.05,45.09,44.79,44.85,77412.0,34.556,34.5867,34.3566,34.4026,77412.0
2016-11-16 10:15:00,44.84,44.99,44.8,44.99,65339.0,34.3949,34.51,34.3642,34.51,65339.0
2016-11-16 10:20:00,44.99,45.22,44.98,45.22,101546.0,34.51,34.6864,34.5023,34.6864,101546.0
2016-11-16 10:25:00,45.22,45.28,45.13,45.19,94588.0,34.6864,34.7324,34.6174,34.6634,94588.0
2016-11-16 10:30:00,45.18,45.42,45.04,45.42,215824.0,34.6557,34.8398,34.5483,34.8398,215824.0
2016-11-16 10:35:00,45.42,45.62,45.36,45.45,159544.0,34.8398,34.9932,34.7938,34.8628,159544.0
2016-11-16 10:40:00,45.45,45.66,45.45,45.48,201554.0,34.8628,35.0239,34.8628,34.8858,201554.0
2016-11-16 10:45:00,45.47,45.56,45.29,45.3,103786.0,34.8782,34.9472,34.7401,34.7478,103786.0
2016-11-16 10:50:00,45.3,45.5,45.3,45.4,75254.0,34.7478,34.9012,34.7478,34.8245,75254.0
2016-11-16 10:55:00,45.41,45.44,45.27,45.36,61512.0,34.8321,34.8551,34.7247,34.7938,61512.0
2016-11-16 11:00:00,45.37,45.38,45.16,45.21,39875.0,34.8015,34.8091,34.6404,34.6787,39875.0
2016-11-16 11:05:00,45.21,45.35,45.21,45.28,61916.0,34.6787,34.7861,34.6787,34.7324,61916.0
2016-11-16 11:10:00,45.3,45.35,45.26,45.32,38464.0,34.7478,34.7861,34.7171,34.7631,38464.0
2016-11-16 11:15:00,45.33,45.38,45.22,45.22,43543.0,34.7708,34.8091,34.6864,34.6864,43543.0
2016-11-16 11:20:00,45.23,45.29,45.15,45.18,54659.0,34.6941,34.7401,34.6327,34.6557,54659.0
2016-11-16 11:25:00,45.17,45.17,44.96,45.03,92322.0,34.648,34.648,34.487,34.5407,92322.0
2016-11-16 11:30:00,45.02,45.07,44.9,44.95,41059.0,34.533,34.5713,34.4409,34.4793,41059.0
2016-11-16 11:35:00,44.95,44.95,44.74,44.76,68253.0,34.4793,34.4793,34.3182,34.3335,68253.0
2016-11-16 11:40:00,44.73,44.84,44.64,44.65,75082.0,34.3105,34.3949,34.2415,34.2492,75082.0
2016-11-16 11:45:00,44.64,44.7,44.57,44.66,142886.0,34.2415,34.2875,34.1878,34.2568,142886.0
2016-11-16 11:50:00,44.67,44.72,44.6,44.66,133783.0,34.2645,34.3029,34.2108,34.2568,133783.0
2016-11-16 11:55:00,44.66,44.82,44.63,44.8,106721.0,34.2568,34.3796,34.2338,34.3642,106721.0
2016-11-16 12:00:00,44.8,44.81,44.7,44.75,37056.0,34.3642,34.3719,34.2875,34.3259,37056.0
2016-11-16 12:05:00,44.76,44.81,44.61,44.61,49118.0,34.3335,34.3719,34.2185,34.2185,49118.0
2016-11-16 12:10:00,44.61,44.64,44.57,44.58,39886.0,34.2185,34.2415,34.1878,34.1955,39886.0
2016-11-16 12:15:00,44.56,44.6,44.48,44.52,61059.0,34.1801,34.2108,34.1188,34.1495,61059.0
2016-11-16 12:20:00,44.53,44.65,44.51,44.57,78801.0,34.1571,34.2492,34.1418,34.1878,78801.0
2016-11-16 12:25:00,44.57,44.68,44.56,44.64,52089.0,34.1878,34.2722,34.1801,34.2415,52089.0
2016-11-16 12:30:00,44.65,44.71,44.61,44.64,48090.0,34.2492,34.2952,34.2185,34.2415,48090.0
2016-11-16 12:35:00,44.64,44.65,44.55,44.59,41164.0,34.2415,34.2492,34.1725,34.2031,41164.0
2016-11-16 12:40:00,44.6,44.68,44.53,44.56,70211.0,34.2108,34.2722,34.1571,34.1801,70211.0
2016-11-16 12:45:00,44.57,44.62,44.56,44.6,34680.0,34.1878,34.2262,34.1801,34.2108,34680.0
2016-11-16 12:50:00,44.59,44.63,44.55,44.59,31160.0,34.2031,34.2338,34.1725,34.2031,31160.0
2016-11-16 12:55:00,44.59,44.61,44.5,44.51,71381.0,34.2031,34.2185,34.1341,34.1418,71381.0
2016-11-16 13:00:00,44.51,44.52,44.4,44.42,50859.0,34.1418,34.1495,34.0574,34.0727,50859.0
2016-11-16 13:05:00,44.42,44.44,44.38,44.41,36855.0,34.0727,34.0881,34.0421,34.0651,36855.0
2016-11-16 13:10:00,44.42,44.49,44.4,44.46,40443.0,34.0727,34.1264,34.0574,34.1034,40443.0
2016-11-16 13:15:00,44.45,44.49,44.41,44.42,44792.0,34.0958,34.1264,34.0651,34.0727,44792.0
2016-11-16 13:20:00,44.42,44.42,44.34,44.38,48416.0,34.0727,34.0727,34.0114,34.0421,48416.0
2016-11-16 13:25:00,44.39,44.44,44.38,44.44,26816.0,34.0497,34.0881,34.0421,34.0881,26816.0
2016-11-16 13:30:00,44.43,44.44,44.23,44.24,90147.0,34.0804,34.0881,33.927,33.9347,90147.0
2016-11-16 13:35:00,44.25,44.3,44.18,44.3,107274.0,33.9423,33.9807,33.8887,33.9807,107274.0
2016-11-16 13:40:00,44.29,44.35,44.24,44.32,36675.0,33.973,34.0191,33.9347,33.996,36675.0
2016-11-16 13:45:00,44.32,44.33,44.22,44.24,60470.0,33.996,34.0037,33.9193,33.9347,60470.0
2016-11-16 13:50:00,44.24,44.36,44.24,44.35,56668.0,33.9347,34.0267,33.9347,34.0191,56668.0
2016-11-16 13:55:00,44.35,44.37,44.27,44.33,62618.0,34.0191,34.0344,33.9577,34.0037,62618.0
2016-11-16 14:00:00,44.32,44.37,44.31,44.34,49363.0,33.996,34.0344,33.9884,34.0114,49363.0
2016-11-16 14:05:00,44.35,44.42,44.32,44.38,43462.0,34.0191,34.0727,33.996,34.0421,43462.0
2016-11-16 14:10:00,44.37,44.39,44.3,44.39,37919.0,34.0344,34.0497,33.9807,34.0497,37919.0
2016-11-16 14:15:00,44.39,44.41,44.28,44.32,46494.0,34.0497,34.0651,33.9654,33.996,46494.0
2016-11-16 14:20:00,44.31,44.36,44.28,44.3,35659.0,33.9884,34.0267,33.9654,33.9807,35659.0
2016-11-16 14:25:00,44.28,44.32,44.26,44.29,50590.0,33.9654,33.996,33.95,33.973,50590.0
2016-11-16 14:30:00,44.29,44.34,44.25,44.31,46046.0,33.973,34.0114,33.9423,33.9884,46046.0
2016-11-16 14:35:00,44.31,44.32,44.22,44.23,42809.0,33.9884,33.996,33.9193,33.927,42809.0
2016-11-16 14:40:00,44.24,44.25,44.2,44.23,48920.0,33.9347,33.9423,33.904,33.927,48920.0
2016-11-16 14:45:00,44.23,44.28,44.22,44.24,55602.0,33.927,33.9654,33.9193,33.9347,55602.0
2016-11-16 14:50:00,44.24,44.29,44.21,44.28,71206.0,33.9347,33.973,33.9117,33.9654,71206.0
2016-11-16 14:55:00,44.28,44.31,44.23,44.31,126150.0,33.9654,33.9884,33.927,33.9884,126150.0
2016-11-16 15:00:00,44.3,44.4,44.27,44.39,67322.0,33.9807,34.0574,33.9577,34.0497,67322.0
2016-11-16 15:05:00,44.38,44.44,44.36,44.42,65157.0,34.0421,34.0881,34.0267,34.0727,65157.0
2016-11-16 15:10:00,44.41,44.44,44.35,44.41,94317.0,34.0651,34.0881,34.0191,34.0651,94317.0
2016-11-16 15:15:00,44.4,44.49,44.39,44.47,66079.0,34.0574,34.1264,34.0497,34.1111,66079.0
2016-11-16 15:20:00,44.46,44.52,44.44,44.44,65429.0,34.1034,34.1495,34.0881,34.0881,65429.0
2016-11-16 15:25:00,44.44,44.44,44.35,44.36,71951.0,34.0881,34.0881,34.0191,34.0267,71951.0
2016-11-16 15:30:00,44.35,44.39,44.33,44.34,95466.0,34.0191,34.0497,34.0037,34.0114,95466.0
2016-11-16 15:35:00,44.33,44.38,44.32,44.36,101207.0,34.0037,34.0421,33.996,34.0267,101207.0
2016-11-16 15:40:00,44.37,44.41,44.36,44.38,125974.0,34.0344,34.0651,34.0267,34.0421,125974.0
2016-11-16 15:45:00,44.39,44.42,44.29,44.29,100098.0,34.0497,34.0727,33.973,33.973,100098.0
2016-11-16 15:50:00,44.3,44.36,44.29,44.33,141084.0,33.9807,34.0267,33.973,34.0037,141084.0
2016-11-16 15:55:00,44.33,44.39,44.32,44.38,215409.0,34.0037,34.0497,33.996,34.0421,215409.0
2016-11-17 09:30:00,44.8,45.08,44.73,44.86,165642.0,34.3642,34.579,34.3105,34.4103,165642.0
2016-11-17 09:35:00,44.89,45.04,44.88,44.9,79783.0,34.4333,34.5483,34.4256,34.4409,79783.0
2016-11-17 09:40:00,44.93,45.03,44.84,44.93,65231.0,34.4639,34.5407,34.3949,34.4639,65231.0
2016-11-17 09:45:00,44.93,44.98,44.68,44.71,88227.0,34.4639,34.5023,34.2722,34.2952,88227.0
2016-11-17 09:50:00,44.7,44.75,44.62,44.64,86173.0,34.2875,34.3259,34.2262,34.2415,86173.0
2016-11-17 09:55:00,44.64,44.72,44.62,44.66,59774.0,34.2415,34.3029,34.2262,34.2568,59774.0
2016-11-17 10:00:00,44.66,44.75,44.59,44.75,124422.0,34.2568,34.3259,34.2031,34.3259,124422.0
2016-11-17 10:05:00,44.75,44.77,44.47,44.54,118889.0,34.3259,34.3412,34.1111,34.1648,118889.0
2016-11-17 10:10:00,44.55,44.66,44.53,44.66,42405.0,34.1725,34.2568,34.1571,34.2568,42405.0
2016-11-17 10:15:00,44.68,44.71,44.58,44.58,86501.0,34.2722,34.2952,34.1955,34.1955,86501.0
2016-11-17 10:20:00,44.58,44.62,44.43,44.51,82601.0,34.1955,34.2262,34.0804,34.1418,82601.0
2016-11-17 10:25:00,44.52,44.56,44.47,44.51,67725.0,34.1495,34.1801,34.1111,34.1418,67725.0
2016-11-17 10:30:00,44.5,44.51,44.25,44.34,117468.0,34.1341,34.1418,33.9423,34.0114,117468.0
2016-11-17 10:35:00,44.32,44.33,44.22,44.27,58899.0,33.996,34.0037,33.9193,33.9577,58899.0
2016-11-17 10:40:00,44.26,44.26,44.16,44.19,133971.0,33.95,33.95,33.8733,33.8963,133971.0
2016-11-17 10:45:00,44.2,44.22,44.08,44.16,154470.0,33.904,33.9193,33.8119,33.8733,154470.0
2016-11-17 10:50:00,44.16,44.17,44.07,44.17,98246.0,33.8733,33.881,33.8043,33.881,98246.0
2016-11-17 10:55:00,44.17,44.33,44.16,44.28,116913.0,33.881,34.0037,33.8733,33.9654,116913.0
2016-11-17 11:00:00,44.26,44.27,44.17,44.25,96860.0,33.95,33.9577,33.881,33.9423,96860.0
2016-11-17 11:05:00,44.24,44.3,44.22,44.24,69767.0,33.9347,33.9807,33.9193,33.9347,69767.0
2016-11-17 11:10:00,44.24,44.35,44.24,44.31,67202.0,33.9347,34.0191,33.9347,33.9884,67202.0
2016-11-17 11:15:00,44.32,44.33,44.17,44.22,61947.0,33.996,34.0037,33.881,33.9193,61947.0
2016-11-17 11:20:00,44.22,44.25,44.16,44.16,35529.0,33.9193,33.9423,33.8733,33.8733,35529.0
2016-11-17 11:25:00,44.16,44.17,44.01,44.02,51794.0,33.8733,33.881,33.7583,33.7659,51794.0
2016-11-17 11:30:00,44.02,44.03,43.9,44.0,97666.0,33.7659,33.7736,33.6739,33.7506,97666.0
2016-11-17 11:35:00,44.0,44.06,43.97,44.05,52008.0,33.7506,33.7966,33.7276,33.7889,52008.0
2016-11-17 11:40:00,44.05,44.09,43.99,44.09,40000.0,33.7889,33.8196,33.7429,33.8196,40000.0
2016-11-17 11:45:00,44.08,44.19,44.07,44.16,54664.0,33.8119,33.8963,33.8043,33.8733,54664.0
2016-11-17 11:50:00,44.16,44.16,44.06,44.12,65554.0,33.8733,33.8733,33.7966,33.8426,65554.0
2016-11-17 11:55:00,44.13,44.14,44.08,44.13,45692.0,33.8503,33.858,33.8119,33.8503,45692.0
2016-11-17 12:00:00,44.13,44.17,44.12,44.16,48874.0,33.8503,33.881,33.8426,33.8733,48874.0
2016-11-17 12:05:00,44.16,44.18,44.15,44.16,47816.0,33.8733,33.8887,33.8656,33.8733,47816.0
2016-11-17 12:10:00,44.16,44.18,44.07,44.14,76385.0,33.8733,33.8887,33.8043,33.858,76385.0
2016-11-17 12:15:00,44.13,44.14,44.06,44.1,26118.0,33.8503,33.858,33.7966,33.8273,26118.0
2016-11-17 12:20:00,44.11,44.19,44.1,44.19,35442.0,33.835,33.8963,33.8273,33.8963,35442.0
2016-11-17 12:25:00,44.18,44.19,44.09,44.1,25305.0,33.8887,33.8963,33.8196,33.8273,25305.0
2016-11-17 12:30:00,44.11,44.11,44.02,44.05,38343.0,33.835,33.835,33.7659,33.7889,38343.0
2016-11-17 12:35:00,44.05,44.09,44.03,44.08,35236.0,33.7889,33.8196,33.7736,33.8119,35236.0
2016-11-17 12:40:00,44.08,44.09,44.04,44.06,47050.0,33.8119,33.8196,33.7813,33.7966,47050.0
2016-11-17 12:45:00,44.06,44.07,43.95,43.98,27012.0,33.7966,33.8043,33.7122,33.7352,27012.0
2016-11-17 12:50:00,43.99,44.0,43.93,43.94,27179.0,33.7429,33.7506,33.6969,33.7046,27179.0
2016-11-17 12:55:00,43.94,43.95,43.89,43.92,25425.0,33.7046,33.7122,33.6662,33.6892,25425.0
2016-11-17 13:00:00,43.91,44.0,43.88,44.0,45220.0,33.6815,33.7506,33.6585,33.7506,45220.0
2016-11-17 13:05:00,43.99,44.03,43.92,43.92,43266.0,33.7429,33.7736,33.6892,33.6892,43266.0
2016-11-17 13:10:00,43.91,43.94,43.85,43.87,28366.0,33.6815,33.7046,33.6355,33.6509,28366.0
2016-11-17 13:15:00,43.88,43.99,43.88,43.96,69283.0,33.6585,33.7429,33.6585,33.7199,69283.0
2016-11-17 13:20:00,43.97,43.97,43.9,43.95,32313.0,33.7276,33.7276,33.6739,33.7122,32313.0
2016-11-17 13:25:00,43.94,44.0,43.93,43.98,33800.0,33.7046,33.7506,33.6969,33.7352,33800.0
2016-11-17 13:30:00,43.98,44.03,43.98,44.02,41915.0,33.7352,33.7736,33.7352,33.7659,41915.0
2016-11-17 13:35:00,44.02,44.02,43.92,43.92,42672.0,33.7659,33.7659,33.6892,33.6892,42672.0
2016-11-17 13:40:00,43.93,43.96,43.9,43.9,35739.0,33.6969,33.7199,33.6739,33.6739,35739.0
2016-11-17 13:45:00,43.9,43.94,43.84,43.94,44473.0,33.6739,33.7046,33.6279,33.7046,44473.0
2016-11-17 13:50:00,43.94,43.97,43.87,43.93,39244.0,33.7046,33.7276,33.6509,33.6969,39244.0
2016-11-17 13:55:00,43.93,43.94,43.81,43.81,57554.0,33.6969,33.7046,33.6048,33.6048,57554.0
2016-11-17 14:00:00,43.8,43.81,43.71,43.75,48259.0,33.5972,33.6048,33.5281,33.5588,48259.0
2016-11-17 14:05:00,43.73,43.74,43.69,43.74,52459.0,33.5435,33.5511,33.5128,33.5511,52459.0
2016-11-17 14:10:00,43.73,43.9,43.71,43.83,47549.0,33.5435,33.6739,33.5281,33.6202,47549.0
2016-11-17 14:15:00,43.82,43.85,43.7,43.73,43933.0,33.6125,33.6355,33.5205,33.5435,43933.0
2016-11-17 14:20:00,43.72,43.78,43.67,43.77,34413.0,33.5358,33.5818,33.4975,33.5742,34413.0
2016-11-17 14:25:00,43.77,43.83,43.76,43.78,29435.0,33.5742,33.6202,33.5665,33.5818,29435.0
2016-11-17 14:30:00,43.77,43.78,43.68,43.77,32238.0,33.5742,33.5818,33.5051,33.5742,32238.0
2016-11-17 14:35:00,43.77,43.77,43.69,43.75,33012.0,33.5742,33.5742,33.5128,33.5588,33012.0
2016-11-17 14:40:00,43.75,43.79,43.7,43.7,29526.0,33.5588,33.5895,33.5205,33.5205,29526.0
2016-11-17 14:45:00,43.7,43.72,43.61,43.63,78981.0,33.5205,33.5358,33.4514,33.4668,78981.0
2016-11-17 14:50:00,43.64,43.69,43.62,43.66,39002.0,33.4744,33.5128,33.4591,33.4898,39002.0
2016-11-17 14:55:00,43.66,43.72,43.64,43.72,48197.0,33.4898,33.5358,33.4744,33.5358,48197.0
2016-11-17 15:00:00,43.72,43.76,43.7,43.72,51190.0,33.5358,33.5665,33.5205,33.5358,51190.0
2016-11-17 15:05:00,43.72,43.74,43.6,43.64,80209.0,33.5358,33.5511,33.4438,33.4744,80209.0
2016-11-17 15:10:00,43.63,43.66,43.61,43.65,33916.0,33.4668,33.4898,33.4514,33.4821,33916.0
2016-11-17 15:15:00,43.65,43.67,43.52,43.52,93792.0,33.4821,33.4975,33.3824,33.3824,93792.0
2016-11-17 15:20:00,43.52,43.54,43.51,43.53,47994.0,33.3824,33.3977,33.3747,33.3901,47994.0
2016-11-17 15:25:00,43.53,43.55,43.5,43.51,102393.0,33.3901,33.4054,33.3671,33.3747,102393.0
2016-11-17 15:30:00,43.51,43.56,43.5,43.51,109531.0,33.3747,33.4131,33.3671,33.3747,109531.0
2016-11-17 15:35:00,43.51,43.56,43.5,43.53,162437.0,33.3747,33.4131,33.3671,33.3901,162437.0
2016-11-17 15:40:00,43.54,43.64,43.53,43.58,149987.0,33.3977,33.4744,33.3901,33.4284,149987.0
2016-11-17 15:45:00,43.59,43.67,43.58,43.66,207575.0,33.4361,33.4975,33.4284,33.4898,207575.0
2016-11-17 15:50:00,43.66,43.68,43.61,43.62,162849.0,33.4898,33.5051,33.4514,33.4591,162849.0
2016-11-17 15:55:00,43.62,43.62,43.56,43.61,379270.0,33.4591,33.4591,33.4131,33.4514,379270.0
2016-11-18 09:30:00,43.71,44.07,43.7,44.0,359602.0,33.5281,33.8043,33.5205,33.7506,359602.0
2016-11-18 09:35:00,43.96,44.2,43.95,44.11,62713.0,33.7199,33.904,33.7122,33.835,62713.0
2016-11-18 09:40:00,44.1,44.1,43.82,43.86,97984.0,33.8273,33.8273,33.6125,33.6432,97984.0
2016-11-18 09:45:00,43.85,44.1,43.82,44.1,111241.0,33.6355,33.8273,33.6125,33.8273,111241.0
2016-11-18 09:50:00,44.1,44.15,44.0,44.06,37102.0,33.8273,33.8656,33.7506,33.7966,37102.0
2016-11-18 09:55:00,44.05,44.14,44.05,44.1,54029.0,33.7889,33.858,33.7889,33.8273,54029.0
2016-11-18 10:00:00,44.11,44.16,43.99,44.01,85302.0,33.835,33.8733,33.7429,33.7583,85302.0
2016-11-18 10:05:00,44.02,44.08,43.93,43.97,72597.0,33.7659,33.8119,33.6969,33.7276,72597.0
2016-11-18 10:10:00,43.96,44.05,43.96,43.98,62758.0,33.7199,33.7889,33.7199,33.7352,62758.0
2016-11-18 10:15:00,43.96,44.01,43.81,43.88,65803.0,33.7199,33.7583,33.6048,33.6585,65803.0
2016-11-18 10:20:00,43.88,43.89,43.67,43.74,91760.0,33.6585,33.6662,33.4975,33.5511,91760.0
2016-11-18 10:25:00,43.75,43.89,43.7,43.85,68052.0,33.5588,33.6662,33.5205,33.6355,68052.0
2016-11-18 10:30:00,43.86,43.99,43.81,43.87,115069.0,33.6432,33.7429,33.6048,33.6509,115069.0
2016-11-18 10:35:00,43.86,44.0,43.83,43.95,106055.0,33.6432,33.7506,33.6202,33.7122,106055.0
2016-11-18 10:40:00,43.97,44.12,43.94,44.08,106792.0,33.7276,33.8426,33.7046,33.8119,106792.0
2016-11-18 10:45:00,44.08,44.09,43.97,44.07,99661.0,33.8119,33.8196,33.7276,33.8043,99661.0
2016-11-18 10:50:00,44.08,44.16,43.96,44.01,111867.0,33.8119,33.8733,33.7199,33.7583,111867.0
2016-11-18 10:55:00,44.01,44.04,43.96,44.02,130288.0,33.7583,33.7813,33.7199,33.7659,130288.0
2016-11-18 11:00:00,44.02,44.15,44.0,44.15,169136.0,33.7659,33.8656,33.7506,33.8656,169136.0
2016-11-18 11:05:00,44.15,44.19,44.0,44.02,66207.0,33.8656,33.8963,33.7506,33.7659,66207.0
2016-11-18 11:10:00,44.02,44.11,43.98,43.98,55774.0,33.7659,33.835,33.7352,33.7352,55774.0
2016-11-18 11:15:00,43.98,44.11,43.94,44.11,62729.0,33.7352,33.835,33.7046,33.835,62729.0
2016-11-18 11:20:00,44.11,44.16,44.07,44.08,82316.0,33.835,33.8733,33.8043,33.8119,82316.0
2016-11-18 11:25:00,44.07,44.17,44.0,44.16,45974.0,33.8043,33.881,33.7506,33.8733,45974.0
2016-11-18 11:30:00,44.17,44.22,44.14,44.22,63890.0,33.881,33.9193,33.858,33.9193,63890.0
2016-11-18 11:35:00,44.22,44.3,44.2,44.27,48185.0,33.9193,33.9807,33.904,33.9577,48185.0
2016-11-18 11:40:00,44.26,44.27,44.13,44.23,50704.0,33.95,33.9577,33.8503,33.927,50704.0
2016-11-18 11:45:00,44.22,44.28,44.2,44.26,66033.0,33.9193,33.9654,33.904,33.95,66033.0
2016-11-18 11:50:00,44.26,44.3,44.22,44.26,46426.0,33.95,33.9807,33.9193,33.95,46426.0
2016-11-18 11:55:00,44.26,44.3,44.17,44.27,74888.0,33.95,33.9807,33.881,33.9577,74888.0
2016-11-18 12:00:00,44.27,44.33,44.23,44.31,51598.0,33.9577,34.0037,33.927,33.9884,51598.0
2016-11-18 12:05:00,44.32,44.39,44.29,44.34,33484.0,33.996,34.0497,33.973,34.0114,33484.0
2016-11-18 12:10:00,44.33,44.46,44.33,44.45,79352.0,34.0037,34.1034,34.0037,34.0958,79352.0
2016-11-18 12:15:00,44.45,44.47,44.4,44.44,84454.0,34.0958,34.1111,34.0574,34.0881,84454.0
2016-11-18 12:20:00,44.45,44.49,44.43,44.43,42366.0,34.0958,34.1264,34.0804,34.0804,42366.0
2016-11-18 12:25:00,44.44,44.64,44.44,44.63,75263.0,34.0881,34.2415,34.0881,34.2338,75263.0
2016-11-18 12:30:00,44.64,44.72,44.63,44.7,83085.0,34.2415,34.3029,34.2338,34.2875,83085.0
2016-11-18 12:35:00,44.7,44.75,44.68,44.73,62733.0,34.2875,34.3259,34.2722,34.3105,62733.0
2016-11-18 12:40:00,44.74,44.74,44.68,44.69,73549.0,34.3182,34.3182,34.2722,34.2799,73549.0
2016-11-18 12:45:00,44.69,44.7,44.61,44.63,90112.0,34.2799,34.2875,34.2185,34.2338,90112.0
2016-11-18 12:50:00,44.63,44.64,44.55,44.57,57336.0,34.2338,34.2415,34.1725,34.1878,57336.0
2016-11-18 12:55:00,44.58,44.62,44.54,44.62,78381.0,34.1955,34.2262,34.1648,34.2262,78381.0
2016-11-18 13:00:00,44.61,44.62,44.51,44.55,98965.0,34.2185,34.2262,34.1418,34.1725,98965.0
2016-11-18 13:05:00,44.55,44.56,44.41,44.52,170479.0,34.1725,34.1801,34.0651,34.1495,170479.0
2016-11-18 13:10:00,44.52,44.54,44.46,44.52,55857.0,34.1495,34.1648,34.1034,34.1495,55857.0
2016-11-18 13:15:00,44.52,44.65,44.48,44.58,35515.0,34.1495,34.2492,34.1188,34.1955,35515.0
2016-11-18 13:20:00,44.58,44.7,44.56,44.69,36714.0,34.1955,34.2875,34.1801,34.2799,36714.0
2016-11-18 13:25:00,44.69,44.84,44.69,44.84,134334.0,34.2799,34.3949,34.2799,34.3949,134334.0
2016-11-18 13:30:00,44.82,44.93,44.81,44.93,106417.0,34.3796,34.4639,34.3719,34.4639,106417.0
2016-11-18 13:35:00,44.93,44.93,44.85,44.88,54688.0,34.4639,34.4639,34.4026,34.4256,54688.0
2016-11-18 13:40:00,44.87,44.9,44.78,44.84,93472.0,34.4179,34.4409,34.3489,34.3949,93472.0
2016-11-18 13:45:00,44.84,44.96,44.8,44.93,54512.0,34.3949,34.487,34.3642,34.4639,54512.0
2016-11-18 13:50:00,44.94,44.96,44.89,44.9,35665.0,34.4716,34.487,34.4333,34.4409,35665.0
2016-11-18 13:55:00,44.9,44.92,44.78,44.79,38950.0,34.4409,34.4563,34.3489,34.3566,38950.0
2016-11-18 14:00:00,44.79,44.86,44.78,44.85,78595.0,34.3566,34.4103,34.3489,34.4026,78595.0
2016-11-18 14:05:00,44.85,44.89,44.84,44.88,50674.0,34.4026,34.4333,34.3949,34.4256,50674.0
2016-11-18 14:10:00,44.88,44.88,44.71,44.73,99731.0,34.4256,34.4256,34.2952,34.3105,99731.0
2016-11-18 14:15:00,44.73,44.83,44.7,44.82,74289.0,34.3105,34.3872,34.2875,34.3796,74289.0
2016-11-18 14:20:00,44.82,44.91,44.81,44.89,61218.0,34.3796,34.4486,34.3719,34.4333,61218.0
2016-11-18 14:25:00,44.89,44.96,44.86,44.86,78998.0,34.4333,34.487,34.4103,34.4103,78998.0
2016-11-18 14:30:00,44.85,44.86,44.75,44.76,71244.0,34.4026,34.4103,34.3259,34.3335,71244.0
2016-11-18 14:35:00,44.76,44.89,44.75,44.87,66052.0,34.3335,34.4333,34.3259,34.4179,66052.0
2016-11-18 14:40:00,44.87,44.87,44.83,44.86,54189.0,34.4179,34.4179,34.3872,34.4103,54189.0
2016-11-18 14:45:00,44.85,44.86,44.81,44.85,52188.0,34.4026,34.4103,34.3719,34.4026,52188.0
2016-11-18 14:50:00,44.84,44.85,44.78,44.84,49599.0,34.3949,34.4026,34.3489,34.3949,49599.0
2016-11-18 14:55:00,44.84,44.86,44.8,44.83,58848.0,34.3949,34.4103,34.3642,34.3872,58848.0
2016-11-18 15:00:00,44.84,44.86,44.73,44.76,68048.0,34.3949,34.4103,34.3105,34.3335,68048.0
2016-11-18 15:05:00,44.75,44.75,44.67,44.72,52587.0,34.3259,34.3259,34.2645,34.3029,52587.0
2016-11-18 15:10:00,44.72,44.73,44.64,44.65,50615.0,34.3029,34.3105,34.2415,34.2492,50615.0
2016-11-18 15:15:00,44.65,44.74,44.64,44.72,60500.0,34.2492,34.3182,34.2415,34.3029,60500.0
2016-11-18 15:20:00,44.72,44.74,44.69,44.7,68096.0,34.3029,34.3182,34.2799,34.2875,68096.0
2016-11-18 15:25:00,44.69,44.8,44.67,44.79,77837.0,34.2799,34.3642,34.2645,34.3566,77837.0
2016-11-18 15:30:00,44.79,44.84,44.75,44.79,166429.0,34.3566,34.3949,34.3259,34.3566,166429.0
2016-11-18 15:35:00,44.79,44.8,44.74,44.76,94244.0,34.3566,34.3642,34.3182,34.3335,94244.0
2016-11-18 15:40:00,44.76,44.81,44.74,44.79,158984.0,34.3335,34.3719,34.3182,34.3566,158984.0
2016-11-18 15:45:00,44.79,44.81,44.75,44.8,220223.0,34.3566,34.3719,34.3259,34.3642,220223.0
2016-11-18 15:50:00,44.81,44.82,44.77,44.8,214946.0,34.3719,34.3796,34.3412,34.3642,214946.0
2016-11-18 15:55:00,44.81,44.82,44.7,44.77,503966.0,34.3719,34.3796,34.2875,34.3412,503966.0
2016-11-21 09:30:00,45.64,45.98,45.58,45.9,263543.0,35.0086,35.2694,34.9625,35.208,263543.0
2016-11-21 09:35:00,45.92,45.98,45.54,45.64,186208.0,35.2233,35.2694,34.9319,35.0086,186208.0
2016-11-21 09:40:00,45.67,45.94,45.67,45.94,189597.0,35.0316,35.2387,35.0316,35.2387,189597.0
2016-11-21 09:45:00,45.94,46.1,45.88,46.08,216430.0,35.2387,35.3614,35.1927,35.3461,216430.0
2016-11-21 09:50:00,46.08,46.17,45.93,46.16,205567.0,35.3461,35.4151,35.231,35.4074,205567.0
2016-11-21 09:55:00,46.17,46.24,46.01,46.24,130868.0,35.4151,35.4688,35.2924,35.4688,130868.0
2016-11-21 10:00:00,46.24,46.35,46.06,46.06,185953.0,35.4688,35.5532,35.3307,35.3307,185953.0
2016-11-21 10:05:00,46.06,46.3,46.04,46.27,107284.0,35.3307,35.5148,35.3154,35.4918,107284.0
2016-11-21 10:10:00,46.27,46.3,46.14,46.25,101124.0,35.4918,35.5148,35.3921,35.4765,101124.0
2016-11-21 10:15:00,46.24,46.28,46.08,46.28,86344.0,35.4688,35.4995,35.3461,35.4995,86344.0
2016-11-21 10:20:00,46.28,46.34,46.15,46.33,114874.0,35.4995,35.5455,35.3998,35.5378,114874.0
2016-11-21 10:25:00,46.32,46.39,46.2,46.3,122082.0,35.5302,35.5839,35.4381,35.5148,122082.0
2016-11-21 10:30:00,46.29,46.33,46.25,46.33,95721.0,35.5071,35.5378,35.4765,35.5378,95721.0
2016-11-21 10:35:00,46.33,46.38,46.32,46.35,63801.0,35.5378,35.5762,35.5302,35.5532,63801.0
2016-11-21 10:40:00,46.34,46.49,46.33,46.48,156814.0,35.5455,35.6606,35.5378,35.6529,156814.0
2016-11-21 10:45:00,46.48,46.5,46.39,46.42,85259.0,35.6529,35.6682,35.5839,35.6069,85259.0
2016-11-21 10:50:00,46.42,46.45,46.33,46.4,67900.0,35.6069,35.6299,35.5378,35.5915,67900.0
2016-11-21 10:55:00,46.4,46.47,46.4,46.44,100880.0,35.5915,35.6452,35.5915,35.6222,100880.0
2016-11-21 11:00:00,46.44,46.45,46.32,46.34,102901.0,35.6222,35.6299,35.5302,35.5455,102901.0
2016-11-21 11:05:00,46.35,46.38,46.25,46.38,87378.0,35.5532,35.5762,35.4765,35.5762,87378.0
2016-11-21 11:10:00,46.38,46.43,46.33,46.41,80407.0,35.5762,35.6145,35.5378,35.5992,80407.0
2016-11-21 11:15:00,46.41,46.48,46.41,46.44,63821.0,35.5992,35.6529,35.5992,35.6222,63821.0
2016-11-21 11:20:00,46.45,46.48,46.35,46.4,96612.0,35.6299,35.6529,35.5532,35.5915,96612.0
2016-11-21 11:25:00,46.4,46.44,46.27,46.28,119478.0,35.5915,35.6222,35.4918,35.4995,119478.0
2016-11-21 11:30:00,46.28,46.33,46.11,46.18,76865.0,35.4995,35.5378,35.3691,35.4228,76865.0
2016-11-21 11:35:00,46.17,46.2,46.04,46.06,107317.0,35.4151,35.4381,35.3154,35.3307,107317.0
2016-11-21 11:40:00,46.06,46.32,46.06,46.14,274505.0,35.3307,35.5302,35.3307,35.3921,274505.0
2016-11-21 11:45:00,46.15,46.24,46.15,46.16,130271.0,35.3998,35.4688,35.3998,35.4074,130271.0
2016-11-21 11:50:00,46.16,46.21,46.1,46.11,111674.0,35.4074,35.4458,35.3614,35.3691,111674.0
2016-11-21 11:55:00,46.11,46.14,46.01,46.09,134644.0,35.3691,35.3921,35.2924,35.3537,134644.0
2016-11-21 12:00:00,46.09,46.09,45.95,46.03,85669.0,35.3537,35.3537,35.2463,35.3077,85669.0
2016-11-21 12:05:00,46.03,46.06,45.95,46.01,47552.0,35.3077,35.3307,35.2463,35.2924,47552.0
2016-11-21 12:10:00,46.0,46.04,45.95,46.04,41653.0,35.2847,35.3154,35.2463,35.3154,41653.0
2016-11-21 12:15:00,46.04,46.06,45.92,45.96,49688.0,35.3154,35.3307,35.2233,35.254,49688.0
2016-11-21 12:20:00,45.96,46.04,45.96,46.0,51743.0,35.254,35.3154,35.254,35.2847,51743.0
2016-11-21 12:25:00,46.01,46.16,46.01,46.13,116903.0,35.2924,35.4074,35.2924,35.3844,116903.0
2016-11-21 12:30:00,46.13,46.13,46.01,46.04,36760.0,35.3844,35.3844,35.2924,35.3154,36760.0
2016-11-21 12:35:00,46.04,46.06,45.94,45.96,55521.0,35.3154,35.3307,35.2387,35.254,55521.0
2016-11-21 12:40:00,45.97,46.1,45.97,46.08,65674.0,35.2617,35.3614,35.2617,35.3461,65674.0
2016-11-21 12:45:00,46.07,46.09,45.95,45.99,47479.0,35.3384,35.3537,35.2463,35.277,47479.0
2016-11-21 12:50:00,46.01,46.08,45.99,46.04,40598.0,35.2924,35.3461,35.277,35.3154,40598.0
2016-11-21 12:55:00,46.04,46.18,46.03,46.14,221524.0,35.3154,35.4228,35.3077,35.3921,221524.0
2016-11-21 13:00:00,46.15,46.21,46.08,46.16,112399.0,35.3998,35.4458,35.3461,35.4074,112399.0
2016-11-21 13:05:00,46.17,46.2,46.09,46.19,53896.0,35.4151,35.4381,35.3537,35.4304,53896.0
2016-11-21 13:10:00,46.2,46.21,46.15,46.18,59077.0,35.4381,35.4458,35.3998,35.4228,59077.0
2016-11-21 13:15:00,46.17,46.2,46.09,46.19,39735.0,35.4151,35.4381,35.3537,35.4304,39735.0
2016-11-21 13:20:00,46.18,46.21,46.14,46.19,78021.0,35.4228,35.4458,35.3921,35.4304,78021.0
2016-11-21 13:25:00,46.19,46.21,46.05,46.06,57826.0,35.4304,35.4458,35.3231,35.3307,57826.0
2016-11-21 13:30:00,46.06,46.15,46.04,46.14,39293.0,35.3307,35.3998,35.3154,35.3921,39293.0
2016-11-21 13:35:00,46.14,46.18,46.1,46.18,36045.0,35.3921,35.4228,35.3614,35.4228,36045.0
2016-11-21 13:40:00,46.17,46.19,46.11,46.16,34893.0,35.4151,35.4304,35.3691,35.4074,34893.0
2016-11-21 13:45:00,46.16,46.27,46.14,46.25,124858.0,35.4074,35.4918,35.3921,35.4765,124858.0
2016-11-21 13:50:00,46.25,46.28,46.23,46.24,115606.0,35.4765,35.4995,35.4611,35.4688,115606.0
2016-11-21 13:55:00,46.23,46.29,46.23,46.26,97809.0,35.4611,35.5071,35.4611,35.4841,97809.0
2016-11-21 14:00:00,46.26,46.26,46.12,46.14,37719.0,35.4841,35.4841,35.3767,35.3921,37719.0
2016-11-21 14:05:00,46.14,46.19,46.12,46.14,47355.0,35.3921,35.4304,35.3767,35.3921,47355.0
2016-11-21 14:10:00,46.14,46.16,46.02,46.09,68312.0,35.3921,35.4074,35.3,35.3537,68312.0
2016-11-21 14:15:00,46.09,46.13,46.04,46.13,36723.0,35.3537,35.3844,35.3154,35.3844,36723.0
2016-11-21 14:20:00,46.12,46.15,46.02,46.05,77175.0,35.3767,35.3998,35.3,35.3231,77175.0
2016-11-21 14:25:00,46.05,46.14,46.04,46.11,67117.0,35.3231,35.3921,35.3154,35.3691,67117.0
2016-11-21 14:30:00,46.1,46.18,46.07,46.18,63921.0,35.3614,35.4228,35.3384,35.4228,63921.0
2016-11-21 14:35:00,46.18,46.22,46.15,46.15,44883.0,35.4228,35.4535,35.3998,35.3998,44883.0
2016-11-21 14:40:00,46.16,46.17,46.1,46.13,76799.0,35.4074,35.4151,35.3614,35.3844,76799.0
2016-11-21 14:45:00,46.13,46.23,46.11,46.21,51361.0,35.3844,35.4611,35.3691,35.4458,51361.0
2016-11-21 14:50:00,46.21,46.22,46.14,46.16,45977.0,35.4458,35.4535,35.3921,35.4074,45977.0
2016-11-21 14:55:00,46.16,46.2,46.13,46.17,82324.0,35.4074,35.4381,35.3844,35.4151,82324.0
2016-11-21 15:00:00,46.18,46.25,46.16,46.23,97690.0,35.4228,35.4765,35.4074,35.4611,97690.0
2016-11-21 15:05:00,46.22,46.25,46.2,46.23,58081.0,35.4535,35.4765,35.4381,35.4611,58081.0
2016-11-21 15:10:00,46.23,46.25,46.13,46.16,69554.0,35.4611,35.4765,35.3844,35.4074,69554.0
2016-11-21 15:15:00,46.16,46.25,46.11,46.24,83634.0,35.4074,35.4765,35.3691,35.4688,83634.0
2016-11-21 15:20:00,46.24,46.25,46.16,46.18,58146.0,35.4688,35.4765,35.4074,35.4228,58146.0
2016-11-21 15:25:00,46.18,46.2,46.15,46.15,69150.0,35.4228,35.4381,35.3998,35.3998,69150.0
2016-11-21 15:30:00,46.16,46.16,46.08,46.11,95498.0,35.4074,35.4074,35.3461,35.3691,95498.0
2016-11-21 15:35:00,46.1,46.16,46.07,46.07,125960.0,35.3614,35.4074,35.3384,35.3384,125960.0
2016-11-21 15:40:00,46.07,46.09,46.01,46.08,206320.0,35.3384,35.3537,35.2924,35.3461,206320.0
2016-11-21 15:45:00,46.07,46.2,46.06,46.2,152613.0,35.3384,35.4381,35.3307,35.4381,152613.0
2016-11-21 15:50:00,46.2,46.32,46.18,46.3,242144.0,35.4381,35.5302,35.4228,35.5148,242144.0
2016-11-21 15:55:00,46.31,46.38,46.29,46.35,545923.0,35.5225,35.5762,35.5071,35.5532,545923.0
2016-11-22 09:30:00,46.29,46.69,46.29,46.42,306200.0,35.5071,35.814,35.5071,35.6069,306200.0
2016-11-22 09:35:00,46.42,46.48,46.16,46.26,159752.0,35.6069,35.6529,35.4074,35.4841,159752.0
2016-11-22 09:40:00,46.27,46.27,46.06,46.15,82032.0,35.4918,35.4918,35.3307,35.3998,82032.0
2016-11-22 09:45:00,46.17,46.22,46.09,46.11,61528.0,35.4151,35.4535,35.3537,35.3691,61528.0
2016-11-22 09:50:00,46.1,46.11,45.96,45.97,142797.0,35.3614,35.3691,35.254,35.2617,142797.0
2016-11-22 09:55:00,45.96,46.08,45.92,46.03,60152.0,35.254,35.3461,35.2233,35.3077,60152.0
2016-11-22 10:00:00,46.03,46.17,46.02,46.15,82288.0,35.3077,35.4151,35.3,35.3998,82288.0
2016-11-22 10:05:00,46.14,46.19,46.09,46.19,46570.0,35.3921,35.4304,35.3537,35.4304,46570.0
2016-11-22 10:10:00,46.19,46.34,46.17,46.32,60450.0,35.4304,35.5455,35.4151,35.5302,60450.0
2016-11-22 10:15:00,46.31,46.36,46.21,46.28,69707.0,35.5225,35.5608,35.4458,35.4995,69707.0
2016-11-22 10:20:00,46.27,46.27,46.0,46.0,155749.0,35.4918,35.4918,35.2847,35.2847,155749.0
2016-11-22 10:25:00,46.0,46.0,45.79,45.89,208714.0,35.2847,35.2847,35.1236,35.2003,208714.0
2016-11-22 10:30:00,45.91,46.0,45.76,45.78,60638.0,35.2157,35.2847,35.1006,35.1159,60638.0
2016-11-22 10:35:00,45.77,45.86,45.76,45.81,59532.0,35.1083,35.1773,35.1006,35.139,59532.0
2016-11-22 10:40:00,45.8,45.91,45.78,45.79,58579.0,35.1313,35.2157,35.1159,35.1236,58579.0
2016-11-22 10:45:00,45.78,45.92,45.77,45.89,77635.0,35.1159,35.2233,35.1083,35.2003,77635.0
2016-11-22 10:50:00,45.89,45.96,45.86,45.92,35325.0,35.2003,35.254,35.1773,35.2233,35325.0
2016-11-22 10:55:00,45.93,45.95,45.72,45.74,75427.0,35.231,35.2463,35.0699,35.0853,75427.0
2016-11-22 11:00:00,45.74,45.76,45.65,45.67,61089.0,35.0853,35.1006,35.0162,35.0316,61089.0
2016-11-22 11:05:00,45.66,45.7,45.51,45.51,59226.0,35.0239,35.0546,34.9088,34.9088,59226.0
2016-11-22 11:10:00,45.5,45.59,45.5,45.57,61860.0,34.9012,34.9702,34.9012,34.9549,61860.0
2016-11-22 11:15:00,45.57,45.6,45.47,45.58,137562.0,34.9549,34.9779,34.8782,34.9625,137562.0
2016-11-22 11:20:00,45.6,45.68,45.55,45.65,76946.0,34.9779,35.0392,34.9395,35.0162,76946.0
2016-11-22 11:25:00,45.65,45.68,45.57,45.59,133783.0,35.0162,35.0392,34.9549,34.9702,133783.0
2016-11-22 11:30:00,45.58,45.7,45.53,45.56,128811.0,34.9625,35.0546,34.9242,34.9472,128811.0
2016-11-22 11:35:00,45.57,45.59,45.44,45.51,95250.0,34.9549,34.9702,34.8551,34.9088,95250.0
2016-11-22 11:40:00,45.51,45.71,45.5,45.71,55302.0,34.9088,35.0623,34.9012,35.0623,55302.0
2016-11-22 11:45:00,45.72,45.73,45.58,45.59,54378.0,35.0699,35.0776,34.9625,34.9702,54378.0
2016-11-22 11:50:00,45.57,45.61,45.53,45.54,42585.0,34.9549,34.9855,34.9242,34.9319,42585.0
2016-11-22 11:55:00,45.54,45.55,45.33,45.33,148873.0,34.9319,34.9395,34.7708,34.7708,148873.0
2016-11-22 12:00:00,45.33,45.41,45.28,45.3,40611.0,34.7708,34.8321,34.7324,34.7478,40611.0
2016-11-22 12:05:00,45.3,45.52,45.3,45.47,78737.0,34.7478,34.9165,34.7478,34.8782,78737.0
2016-11-22 12:10:00,45.49,45.52,45.42,45.45,85780.0,34.8935,34.9165,34.8398,34.8628,85780.0
2016-11-22 12:15:00,45.45,45.48,45.43,45.48,39527.0,34.8628,34.8858,34.8475,34.8858,39527.0
2016-11-22 12:20:00,45.47,45.53,45.45,45.48,50794.0,34.8782,34.9242,34.8628,34.8858,50794.0
2016-11-22 12:25:00,45.48,45.48,45.37,45.42,76164.0,34.8858,34.8858,34.8015,34.8398,76164.0
2016-11-22 12:30:00,45.41,45.52,45.41,45.49,28681.0,34.8321,34.9165,34.8321,34.8935,28681.0
2016-11-22 12:35:00,45.5,45.5,45.41,45.42,23407.0,34.9012,34.9012,34.8321,34.8398,23407.0
2016-11-22 12:40:00,45.42,45.44,45.34,45.37,33757.0,34.8398,34.8551,34.7784,34.8015,33757.0
2016-11-22 12:45:00,45.37,45.39,45.35,45.37,36658.0,34.8015,34.8168,34.7861,34.8015,36658.0
2016-11-22 12:50:00,45.38,45.46,45.36,45.43,31006.0,34.8091,34.8705,34.7938,34.8475,31006.0
2016-11-22 12:55:00,45.44,45.49,45.42,45.46,37858.0,34.8551,34.8935,34.8398,34.8705,37858.0
2016-11-22 13:00:00,45.46,45.49,45.42,45.47,24903.0,34.8705,34.8935,34.8398,34.8782,24903.0
2016-11-22 13:05:00,45.47,45.59,45.46,45.53,52449.0,34.8782,34.9702,34.8705,34.9242,52449.0
2016-11-22 13:10:00,45.5,45.54,45.46,45.51,25290.0,34.9012,34.9319,34.8705,34.9088,25290.0
2016-11-22 13:15:00,45.5,45.56,45.5,45.53,20595.0,34.9012,34.9472,34.9012,34.9242,20595.0
2016-11-22 13:20:00,45.54,45.61,45.52,45.55,31785.0,34.9319,34.9855,34.9165,34.9395,31785.0
2016-11-22 13:25:00,45.55,45.57,45.5,45.53,27948.0,34.9395,34.9549,34.9012,34.9242,27948.0
2016-11-22 13:30:00,45.52,45.62,45.52,45.6,62357.0,34.9165,34.9932,34.9165,34.9779,62357.0
2016-11-22 13:35:00,45.59,45.6,45.49,45.52,60111.0,34.9702,34.9779,34.8935,34.9165,60111.0
2016-11-22 13:40:00,45.53,45.53,45.47,45.48,24840.0,34.9242,34.9242,34.8782,34.8858,24840.0
2016-11-22 13:45:00,45.49,45.52,45.42,45.46,48726.0,34.8935,34.9165,34.8398,34.8705,48726.0
2016-11-22 13:50:00,45.46,45.47,45.41,45.42,44611.0,34.8705,34.8782,34.8321,34.8398,44611.0
2016-11-22 13:55:00,45.41,45.44,45.35,45.35,85437.0,34.8321,34.8551,34.7861,34.7861,85437.0
2016-11-22 14:00:00,45.36,45.45,45.35,45.41,68477.0,34.7938,34.8628,34.7861,34.8321,68477.0
2016-11-22 14:05:00,45.4,45.47,45.4,45.45,39146.0,34.8245,34.8782,34.8245,34.8628,39146.0
2016-11-22 14:10:00,45.46,45.51,45.42,45.46,59603.0,34.8705,34.9088,34.8398,34.8705,59603.0
2016-11-22 14:15:00,45.46,45.5,45.43,45.5,39382.0,34.8705,34.9012,34.8475,34.9012,39382.0
2016-11-22 14:20:00,45.5,45.57,45.46,45.57,44401.0,34.9012,34.9549,34.8705,34.9549,44401.0
2016-11-22 14:25:00,45.56,45.65,45.52,45.65,44394.0,34.9472,35.0162,34.9165,35.0162,44394.0
2016-11-22 14:30:00,45.65,45.65,45.57,45.62,41276.0,35.0162,35.0162,34.9549,34.9932,41276.0
2016-11-22 14:35:00,45.62,45.91,45.62,45.89,180297.0,34.9932,35.2157,34.9932,35.2003,180297.0
2016-11-22 14:40:00,45.89,46.02,45.88,45.9,193215.0,35.2003,35.3,35.1927,35.208,193215.0
2016-11-22 14:45:00,45.9,45.96,45.88,45.92,65061.0,35.208,35.254,35.1927,35.2233,65061.0
2016-11-22 14:50:00,45.92,45.97,45.85,45.95,104794.0,35.2233,35.2617,35.1696,35.2463,104794.0
2016-11-22 14:55:00,45.94,45.99,45.9,45.98,109163.0,35.2387,35.277,35.208,35.2694,109163.0
2016-11-22 15:00:00,45.97,45.99,45.93,45.98,71176.0,35.2617,35.277,35.231,35.2694,71176.0
2016-11-22 15:05:00,45.98,46.03,45.96,45.96,92971.0,35.2694,35.3077,35.254,35.254,92971.0
2016-11-22 15:10:00,45.97,46.03,45.94,46.0,83373.0,35.2617,35.3077,35.2387,35.2847,83373.0
2016-11-22 15:15:00,46.0,46.03,45.97,46.01,111757.0,35.2847,35.3077,35.2617,35.2924,111757.0
2016-11-22 15:20:00,46.0,46.04,45.95,45.97,100033.0,35.2847,35.3154,35.2463,35.2617,100033.0
2016-11-22 15:25:00,45.98,46.08,45.97,46.07,141585.0,35.2694,35.3461,35.2617,35.3384,141585.0
2016-11-22 15:30:00,46.08,46.15,46.08,46.15,92263.0,35.3461,35.3998,35.3461,35.3998,92263.0
2016-11-22 15:35:00,46.15,46.16,46.08,46.11,90792.0,35.3998,35.4074,35.3461,35.3691,90792.0
2016-11-22 15:40:00,46.12,46.18,46.11,46.16,117829.0,35.3767,35.4228,35.3691,35.4074,117829.0
2016-11-22 15:45:00,46.17,46.24,46.16,46.2,138187.0,35.4151,35.4688,35.4074,35.4381,138187.0
2016-11-22 15:50:00,46.2,46.22,46.12,46.15,166920.0,35.4381,35.4535,35.3767,35.3998,166920.0
2016-11-22 15:55:00,46.15,46.16,46.06,46.06,215388.0,35.3998,35.4074,35.3307,35.3307,215388.0
2016-11-23 09:30:00,45.72,45.91,45.53,45.8,87066.0,35.0699,35.2157,34.9242,35.1313,87066.0
2016-11-23 09:35:00,45.81,45.83,45.53,45.55,79260.0,35.139,35.1543,34.9242,34.9395,79260.0
2016-11-23 09:40:00,45.57,45.81,45.55,45.81,84462.0,34.9549,35.139,34.9395,35.139,84462.0
2016-11-23 09:45:00,45.8,45.88,45.71,45.82,30719.0,35.1313,35.1927,35.0623,35.1466,30719.0
2016-11-23 09:50:00,45.82,45.89,45.71,45.84,34592.0,35.1466,35.2003,35.0623,35.162,34592.0
2016-11-23 09:55:00,45.85,45.89,45.69,45.69,47989.0,35.1696,35.2003,35.0469,35.0469,47989.0
2016-11-23 10:00:00,45.7,45.8,45.6,45.61,71074.0,35.0546,35.1313,34.9779,34.9855,71074.0
2016-11-23 10:05:00,45.6,45.8,45.54,45.78,138881.0,34.9779,35.1313,34.9319,35.1159,138881.0
2016-11-23 10:10:00,45.78,45.84,45.59,45.63,43955.0,35.1159,35.162,34.9702,35.0009,43955.0
2016-11-23 10:15:00,45.65,45.89,45.59,45.88,59734.0,35.0162,35.2003,34.9702,35.1927,59734.0
2016-11-23 10:20:00,45.89,45.91,45.72,45.84,51355.0,35.2003,35.2157,35.0699,35.162,51355.0
2016-11-23 10:25:00,45.82,46.0,45.8,45.97,141146.0,35.1466,35.2847,35.1313,35.2617,141146.0
2016-11-23 10:30:00,45.91,46.18,45.91,46.14,93751.0,35.2157,35.4228,35.2157,35.3921,93751.0
2016-11-23 10:35:00,46.12,46.13,45.94,45.98,33632.0,35.3767,35.3844,35.2387,35.2694,33632.0
2016-11-23 10:40:00,45.98,46.02,45.95,46.01,47545.0,35.2694,35.3,35.2463,35.2924,47545.0
2016-11-23 10:45:00,46.01,46.06,45.91,45.99,93821.0,35.2924,35.3307,35.2157,35.277,93821.0
2016-11-23 10:50:00,46.0,46.03,45.95,45.99,119196.0,35.2847,35.3077,35.2463,35.277,119196.0
2016-11-23 10:55:00,45.98,46.12,45.97,46.11,71145.0,35.2694,35.3767,35.2617,35.3691,71145.0
2016-11-23 11:00:00,46.09,46.17,46.07,46.12,68152.0,35.3537,35.4151,35.3384,35.3767,68152.0
2016-11-23 11:05:00,46.12,46.13,46.02,46.04,200882.0,35.3767,35.3844,35.3,35.3154,200882.0
2016-11-23 11:10:00,46.04,46.13,45.98,46.03,200115.0,35.3154,35.3844,35.2694,35.3077,200115.0
2016-11-23 11:15:00,46.02,46.08,46.01,46.02,30751.0,35.3,35.3461,35.2924,35.3,30751.0
2016-11-23 11:20:00,46.0,46.13,45.97,46.1,30654.0,35.2847,35.3844,35.2617,35.3614,30654.0
2016-11-23 11:25:00,46.11,46.16,46.08,46.09,44359.0,35.3691,35.4074,35.3461,35.3537,44359.0
2016-11-23 11:30:00,46.08,46.13,46.06,46.13,36107.0,35.3461,35.3844,35.3307,35.3844,36107.0
2016-11-23 11:35:00,46.12,46.25,46.11,46.23,44256.0,35.3767,35.4765,35.3691,35.4611,44256.0
2016-11-23 11:40:00,46.23,46.25,46.19,46.22,30159.0,35.4611,35.4765,35.4304,35.4535,30159.0
2016-11-23 11:45:00,46.21,46.33,46.2,46.29,54499.0,35.4458,35.5378,35.4381,35.5071,54499.0
2016-11-23 11:50:00,46.29,46.35,46.28,46.33,35972.0,35.5071,35.5532,35.4995,35.5378,35972.0
2016-11-23 11:55:00,46.33,46.39,46.33,46.38,46411.0,35.5378,35.5839,35.5378,35.5762,46411.0
2016-11-23 12:00:00,46.39,46.45,46.31,46.33,83122.0,35.5839,35.6299,35.5225,35.5378,83122.0
2016-11-23 12:05:00,46.33,46.38,46.31,46.34,16838.0,35.5378,35.5762,35.5225,35.5455,16838.0
2016-11-23 12:10:00,46.34,46.34,46.26,46.26,18063.0,35.5455,35.5455,35.4841,35.4841,18063.0
2016-11-23 12:15:00,46.27,46.33,46.27,46.28,17129.0,35.4918,35.5378,35.4918,35.4995,17129.0
2016-11-23 12:20:00,46.3,46.3,46.23,46.23,15328.0,35.5148,35.5148,35.4611,35.4611,15328.0
2016-11-23 12:25:00,46.24,46.29,46.19,46.25,82823.0,35.4688,35.5071,35.4304,35.4765,82823.0
2016-11-23 12:30:00,46.26,46.29,46.23,46.28,98200.0,35.4841,35.5071,35.4611,35.4995,98200.0
2016-11-23 12:35:00,46.27,46.3,46.21,46.22,38052.0,35.4918,35.5148,35.4458,35.4535,38052.0
2016-11-23 12:40:00,46.21,46.27,46.17,46.26,32577.0,35.4458,35.4918,35.4151,35.4841,32577.0
2016-11-23 12:45:00,46.27,46.3,46.22,46.26,13443.0,35.4918,35.5148,35.4535,35.4841,13443.0
2016-11-23 12:50:00,46.25,46.26,46.17,46.21,16702.0,35.4765,35.4841,35.4151,35.4458,16702.0
2016-11-23 12:55:00,46.22,46.28,46.2,46.24,26030.0,35.4535,35.4995,35.4381,35.4688,26030.0
2016-11-23 13:00:00,46.23,46.25,46.19,46.22,13137.0,35.4611,35.4765,35.4304,35.4535,13137.0
2016-11-23 13:05:00,46.23,46.24,46.19,46.24,23387.0,35.4611,35.4688,35.4304,35.4688,23387.0
2016-11-23 13:10:00,46.23,46.24,46.12,46.23,58112.0,35.4611,35.4688,35.3767,35.4611,58112.0
2016-11-23 13:15:00,46.24,46.25,46.16,46.2,28965.0,35.4688,35.4765,35.4074,35.4381,28965.0
2016-11-23 13:20:00,46.19,46.21,46.13,46.18,21575.0,35.4304,35.4458,35.3844,35.4228,21575.0
2016-11-23 13:25:00,46.17,46.22,46.16,46.2,26376.0,35.4151,35.4535,35.4074,35.4381,26376.0
2016-11-23 13:30:00,46.2,46.26,46.19,46.26,26240.0,35.4381,35.4841,35.4304,35.4841,26240.0
2016-11-23 13:35:00,46.27,46.29,46.24,46.27,19630.0,35.4918,35.5071,35.4688,35.4918,19630.0
2016-11-23 13:40:00,46.26,46.28,46.16,46.17,25940.0,35.4841,35.4995,35.4074,35.4151,25940.0
2016-11-23 13:45:00,46.16,46.16,46.1,46.16,13913.0,35.4074,35.4074,35.3614,35.4074,13913.0
2016-11-23 13:50:00,46.15,46.16,46.07,46.11,44024.0,35.3998,35.4074,35.3384,35.3691,44024.0
2016-11-23 13:55:00,46.12,46.12,46.1,46.11,11205.0,35.3767,35.3767,35.3614,35.3691,11205.0
2016-11-23 14:00:00,46.12,46.2,46.08,46.12,26517.0,35.3767,35.4381,35.3461,35.3767,26517.0
2016-11-23 14:05:00,46.14,46.18,46.11,46.14,41408.0,35.3921,35.4228,35.3691,35.3921,41408.0
2016-11-23 14:10:00,46.15,46.2,46.12,46.16,36689.0,35.3998,35.4381,35.3767,35.4074,36689.0
2016-11-23 14:15:00,46.16,46.29,46.11,46.29,95705.0,35.4074,35.5071,35.3691,35.5071,95705.0
2016-11-23 14:20:00,46.29,46.33,46.24,46.25,38100.0,35.5071,35.5378,35.4688,35.4765,38100.0
2016-11-23 14:25:00,46.24,46.28,46.22,46.26,39470.0,35.4688,35.4995,35.4535,35.4841,39470.0
2016-11-23 14:30:00,46.25,46.27,46.2,46.24,22659.0,35.4765,35.4918,35.4381,35.4688,22659.0
2016-11-23 14:35:00,46.24,46.24,46.19,46.19,17181.0,35.4688,35.4688,35.4304,35.4304,17181.0
2016-11-23 14:40:00,46.19,46.21,46.15,46.15,24453.0,35.4304,35.4458,35.3998,35.3998,24453.0
2016-11-23 14:45:00,46.16,46.2,46.14,46.19,12975.0,35.4074,35.4381,35.3921,35.4304,12975.0
2016-11-23 14:50:00,46.19,46.2,46.12,46.12,23203.0,35.4304,35.4381,35.3767,35.3767,23203.0
2016-11-23 14:55:00,46.12,46.16,46.11,46.16,20595.0,35.3767,35.4074,35.3691,35.4074,20595.0
2016-11-23 15:00:00,46.15,46.16,46.1,46.13,23043.0,35.3998,35.4074,35.3614,35.3844,23043.0
2016-11-23 15:05:00,46.12,46.13,46.08,46.1,37993.0,35.3767,35.3844,35.3461,35.3614,37993.0
2016-11-23 15:10:00,46.11,46.15,46.1,46.13,34618.0,35.3691,35.3998,35.3614,35.3844,34618.0
2016-11-23 15:15:00,46.14,46.22,46.12,46.22,41861.0,35.3921,35.4535,35.3767,35.4535,41861.0
2016-11-23 15:20:00,46.22,46.24,46.21,46.22,35871.0,35.4535,35.4688,35.4458,35.4535,35871.0
2016-11-23 15:25:00,46.22,46.23,46.16,46.21,47406.0,35.4535,35.4611,35.4074,35.4458,47406.0
2016-11-23 15:30:00,46.2,46.21,46.18,46.2,36492.0,35.4381,35.4458,35.4228,35.4381,36492.0
2016-11-23 15:35:00,46.2,46.26,46.18,46.22,51196.0,35.4381,35.4841,35.4228,35.4535,51196.0
2016-11-23 15:40:00,46.23,46.28,46.23,46.24,64868.0,35.4611,35.4995,35.4611,35.4688,64868.0
2016-11-23 15:45:00,46.25,46.27,46.22,46.23,84491.0,35.4765,35.4918,35.4535,35.4611,84491.0
2016-11-23 15:50:00,46.24,46.25,46.19,46.21,94000.0,35.4688,35.4765,35.4304,35.4458,94000.0
2016-11-23 15:55:00,46.21,46.35,46.21,46.29,326669.0,35.4458,35.5532,35.4458,35.5071,326669.0
2016-11-25 09:30:00,45.8,46.04,45.76,45.93,123875.0,35.1313,35.3154,35.1006,35.231,123875.0
2016-11-25 09:35:00,45.93,45.97,45.79,45.86,65198.0,35.231,35.2617,35.1236,35.1773,65198.0
2016-11-25 09:40:00,45.85,45.95,45.84,45.86,82204.0,35.1696,35.2463,35.162,35.1773,82204.0
2016-11-25 09:45:00,45.85,45.92,45.83,45.89,43670.0,35.1696,35.2233,35.1543,35.2003,43670.0
2016-11-25 09:50:00,45.9,45.94,45.8,45.94,77898.0,35.208,35.2387,35.1313,35.2387,77898.0
2016-11-25 09:55:00,45.93,45.96,45.85,45.9,36200.0,35.231,35.254,35.1696,35.208,36200.0
2016-11-25 10:00:00,45.89,45.97,45.86,45.91,81650.0,35.2003,35.2617,35.1773,35.2157,81650.0
2016-11-25 10:05:00,45.89,45.95,45.86,45.93,26908.0,35.2003,35.2463,35.1773,35.231,26908.0
2016-11-25 10:10:00,45.94,46.04,45.93,46.0,113778.0,35.2387,35.3154,35.231,35.2847,113778.0
2016-11-25 10:15:00,45.99,46.01,45.87,45.88,58909.0,35.277,35.2924,35.185,35.1927,58909.0
2016-11-25 10:20:00,45.89,45.95,45.86,45.93,83836.0,35.2003,35.2463,35.1773,35.231,83836.0
2016-11-25 10:25:00,45.94,45.96,45.84,45.84,88921.0,35.2387,35.254,35.162,35.162,88921.0
2016-11-25 10:30:00,45.84,45.87,45.8,45.8,32126.0,35.162,35.185,35.1313,35.1313,32126.0
2016-11-25 10:35:00,45.8,45.81,45.75,45.81,45081.0,35.1313,35.139,35.0929,35.139,45081.0
2016-11-25 10:40:00,45.82,45.82,45.71,45.71,88212.0,35.1466,35.1466,35.0623,35.0623,88212.0
2016-11-25 10:45:00,45.7,45.82,45.67,45.78,79208.0,35.0546,35.1466,35.0316,35.1159,79208.0
2016-11-25 10:50:00,45.79,45.85,45.71,45.81,32006.0,35.1236,35.1696,35.0623,35.139,32006.0
2016-11-25 10:55:00,45.81,45.81,45.72,45.73,31712.0,35.139,35.139,35.0699,35.0776,31712.0
2016-11-25 11:00:00,45.72,45.75,45.69,45.72,25933.0,35.0699,35.0929,35.0469,35.0699,25933.0
2016-11-25 11:05:00,45.72,45.77,45.71,45.73,39061.0,35.0699,35.1083,35.0623,35.0776,39061.0
2016-11-25 11:10:00,45.73,45.79,45.7,45.79,55111.0,35.0776,35.1236,35.0546,35.1236,55111.0
2016-11-25 11:15:00,45.79,45.81,45.63,45.63,80211.0,35.1236,35.139,35.0009,35.0009,80211.0
2016-11-25 11:20:00,45.63,45.64,45.56,45.62,41851.0,35.0009,35.0086,34.9472,34.9932,41851.0
2016-11-25 11:25:00,45.62,45.65,45.53,45.56,64867.0,34.9932,35.0162,34.9242,34.9472,64867.0
2016-11-25 11:30:00,45.58,45.63,45.55,45.56,41723.0,34.9625,35.0009,34.9395,34.9472,41723.0
2016-11-25 11:35:00,45.55,45.57,45.43,45.44,60509.0,34.9395,34.9549,34.8475,34.8551,60509.0
2016-11-25 11:40:00,45.44,45.44,45.31,45.35,50014.0,34.8551,34.8551,34.7554,34.7861,50014.0
2016-11-25 11:45:00,45.34,45.4,45.31,45.34,96524.0,34.7784,34.8245,34.7554,34.7784,96524.0
2016-11-25 11:50:00,45.33,45.37,45.25,45.25,62187.0,34.7708,34.8015,34.7094,34.7094,62187.0
2016-11-25 11:55:00,45.25,45.25,45.17,45.2,152369.0,34.7094,34.7094,34.648,34.6711,152369.0
2016-11-25 12:00:00,45.2,45.31,45.17,45.28,93940.0,34.6711,34.7554,34.648,34.7324,93940.0
2016-11-25 12:05:00,45.28,45.36,45.28,45.34,24707.0,34.7324,34.7938,34.7324,34.7784,24707.0
2016-11-25 12:10:00,45.34,45.41,45.33,45.4,70899.0,34.7784,34.8321,34.7708,34.8245,70899.0
2016-11-25 12:15:00,45.39,45.44,45.34,45.41,43999.0,34.8168,34.8551,34.7784,34.8321,43999.0
2016-11-25 12:20:00,45.42,45.54,45.41,45.53,55903.0,34.8398,34.9319,34.8321,34.9242,55903.0
2016-11-25 12:25:00,45.54,45.63,45.54,45.62,58123.0,34.9319,35.0009,34.9319,34.9932,58123.0
2016-11-25 12:30:00,45.62,45.62,45.49,45.54,79986.0,34.9932,34.9932,34.8935,34.9319,79986.0
2016-11-25 12:35:00,45.55,45.55,45.44,45.48,39599.0,34.9395,34.9395,34.8551,34.8858,39599.0
2016-11-25 12:40:00,45.48,45.5,45.4,45.41,52426.0,34.8858,34.9012,34.8245,34.8321,52426.0
2016-11-25 12:45:00,45.41,45.49,45.39,45.47,63167.0,34.8321,34.8935,34.8168,34.8782,63167.0
2016-11-25 12:50:00,45.47,45.58,45.45,45.57,102689.0,34.8782,34.9625,34.8628,34.9549,102689.0
2016-11-25 12:55:00,45.56,45.76,45.56,45.75,312091.0,34.9472,35.1006,34.9472,35.0929,312091.0
2016-11-28 09:30:00,46.72,46.85,46.31,46.36,505846.0,35.837,35.9367,35.5225,35.5608,505846.0
2016-11-28 09:35:00,46.34,46.37,46.15,46.28,222811.0,35.5455,35.5685,35.3998,35.4995,222811.0
2016-11-28 09:40:00,46.27,46.32,45.96,46.01,191402.0,35.4918,35.5302,35.254,35.2924,191402.0
2016-11-28 09:45:00,46.0,46.3,45.95,46.17,158400.0,35.2847,35.5148,35.2463,35.4151,158400.0
2016-11-28 09:50:00,46.17,46.34,46.13,46.31,130394.0,35.4151,35.5455,35.3844,35.5225,130394.0
2016-11-28 09:55:00,46.3,46.41,46.15,46.2,156311.0,35.5148,35.5992,35.3998,35.4381,156311.0
2016-11-28 10:00:00,46.18,46.32,46.14,46.25,313014.0,35.4228,35.5302,35.3921,35.4765,313014.0
2016-11-28 10:05:00,46.25,46.36,46.16,46.36,179956.0,35.4765,35.5608,35.4074,35.5608,179956.0
2016-11-28 10:10:00,46.36,46.49,46.33,46.44,107460.0,35.5608,35.6606,35.5378,35.6222,107460.0
2016-11-28 10:15:00,46.43,46.44,46.31,46.43,82054.0,35.6145,35.6222,35.5225,35.6145,82054.0
2016-11-28 10:20:00,46.43,46.7,46.43,46.65,199581.0,35.6145,35.8216,35.6145,35.7833,199581.0
2016-11-28 10:25:00,46.65,46.74,46.65,46.69,170426.0,35.7833,35.8523,35.7833,35.814,170426.0
2016-11-28 10:30:00,46.69,46.72,46.53,46.54,151974.0,35.814,35.837,35.6912,35.6989,151974.0
2016-11-28 10:35:00,46.54,46.7,46.39,46.58,140320.0,35.6989,35.8216,35.5839,35.7296,140320.0
2016-11-28 10:40:00,46.57,46.6,46.48,46.49,123451.0,35.7219,35.7449,35.6529,35.6606,123451.0
2016-11-28 10:45:00,46.48,46.59,46.45,46.46,111720.0,35.6529,35.7373,35.6299,35.6375,111720.0
2016-11-28 10:50:00,46.47,46.56,46.42,46.49,156914.0,35.6452,35.7143,35.6069,35.6606,156914.0
2016-11-28 10:55:00,46.48,46.49,46.1,46.27,213701.0,35.6529,35.6606,35.3614,35.4918,213701.0
2016-11-28 11:00:00,46.27,46.32,46.16,46.19,157606.0,35.4918,35.5302,35.4074,35.4304,157606.0
2016-11-28 11:05:00,46.18,46.22,46.1,46.17,52644.0,35.4228,35.4535,35.3614,35.4151,52644.0
2016-11-28 11:10:00,46.17,46.34,46.15,46.21,72496.0,35.4151,35.5455,35.3998,35.4458,72496.0
2016-11-28 11:15:00,46.22,46.22,46.09,46.18,78254.0,35.4535,35.4535,35.3537,35.4228,78254.0
2016-11-28 11:20:00,46.2,46.41,46.18,46.34,129009.0,35.4381,35.5992,35.4228,35.5455,129009.0
2016-11-28 11:25:00,46.35,46.38,46.13,46.24,75308.0,35.5532,35.5762,35.3844,35.4688,75308.0
2016-11-28 11:30:00,46.24,46.3,46.15,46.21,87326.0,35.4688,35.5148,35.3998,35.4458,87326.0
2016-11-28 11:35:00,46.2,46.25,46.18,46.21,89744.0,35.4381,35.4765,35.4228,35.4458,89744.0
2016-11-28 11:40:00,46.22,46.22,46.11,46.15,79551.0,35.4535,35.4535,35.3691,35.3998,79551.0
2016-11-28 11:45:00,46.16,46.23,46.1,46.16,71775.0,35.4074,35.4611,35.3614,35.4074,71775.0
2016-11-28 11:50:00,46.17,46.23,46.14,46.22,56103.0,35.4151,35.4611,35.3921,35.4535,56103.0
2016-11-28 11:55:00,46.21,46.35,46.2,46.35,51845.0,35.4458,35.5532,35.4381,35.5532,51845.0
2016-11-28 12:00:00,46.35,46.57,46.32,46.47,101005.0,35.5532,35.7219,35.5302,35.6452,101005.0
2016-11-28 12:05:00,46.48,46.48,46.33,46.34,36160.0,35.6529,35.6529,35.5378,35.5455,36160.0
2016-11-28 12:10:00,46.34,46.41,46.28,46.35,32406.0,35.5455,35.5992,35.4995,35.5532,32406.0
2016-11-28 12:15:00,46.36,46.43,46.31,46.31,23742.0,35.5608,35.6145,35.5225,35.5225,23742.0
2016-11-28 12:20:00,46.32,46.45,46.31,46.42,113101.0,35.5302,35.6299,35.5225,35.6069,113101.0
2016-11-28 12:25:00,46.42,46.43,46.17,46.23,130392.0,35.6069,35.6145,35.4151,35.4611,130392.0
2016-11-28 12:30:00,46.23,46.26,46.11,46.25,131780.0,35.4611,35.4841,35.3691,35.4765,131780.0
2016-11-28 12:35:00,46.25,46.25,46.13,46.16,57480.0,35.4765,35.4765,35.3844,35.4074,57480.0
2016-11-28 12:40:00,46.16,46.18,46.13,46.14,45368.0,35.4074,35.4228,35.3844,35.3921,45368.0
2016-11-28 12:45:00,46.15,46.17,46.08,46.17,29823.0,35.3998,35.4151,35.3461,35.4151,29823.0
2016-11-28 12:50:00,46.17,46.17,46.08,46.15,41812.0,35.4151,35.4151,35.3461,35.3998,41812.0
2016-11-28 12:55:00,46.16,46.18,46.13,46.17,30984.0,35.4074,35.4228,35.3844,35.4151,30984.0
2016-11-28 13:00:00,46.17,46.32,46.14,46.25,71470.0,35.4151,35.5302,35.3921,35.4765,71470.0
2016-11-28 13:05:00,46.25,46.31,46.2,46.23,105942.0,35.4765,35.5225,35.4381,35.4611,105942.0
2016-11-28 13:10:00,46.23,46.26,46.15,46.17,29337.0,35.4611,35.4841,35.3998,35.4151,29337.0
2016-11-28 13:15:00,46.17,46.2,46.11,46.2,82850.0,35.4151,35.4381,35.3691,35.4381,82850.0
2016-11-28 13:20:00,46.19,46.3,46.14,46.15,40380.0,35.4304,35.5148,35.3921,35.3998,40380.0
2016-11-28 13:25:00,46.14,46.22,46.07,46.21,61656.0,35.3921,35.4535,35.3384,35.4458,61656.0
2016-11-28 13:30:00,46.21,46.27,46.19,46.23,33555.0,35.4458,35.4918,35.4304,35.4611,33555.0
2016-11-28 13:35:00,46.23,46.27,46.2,46.23,55838.0,35.4611,35.4918,35.4381,35.4611,55838.0
2016-11-28 13:40:00,46.23,46.26,46.2,46.23,27438.0,35.4611,35.4841,35.4381,35.4611,27438.0
2016-11-28 13:45:00,46.23,46.24,46.16,46.22,23828.0,35.4611,35.4688,35.4074,35.4535,23828.0
2016-11-28 13:50:00,46.22,46.26,46.19,46.2,49352.0,35.4535,35.4841,35.4304,35.4381,49352.0
2016-11-28 13:55:00,46.2,46.22,46.13,46.13,31552.0,35.4381,35.4535,35.3844,35.3844,31552.0
2016-11-28 14:00:00,46.14,46.24,46.13,46.22,49958.0,35.3921,35.4688,35.3844,35.4535,49958.0
2016-11-28 14:05:00,46.23,46.24,46.17,46.18,70714.0,35.4611,35.4688,35.4151,35.4228,70714.0
2016-11-28 14:10:00,46.17,46.24,46.15,46.2,32368.0,35.4151,35.4688,35.3998,35.4381,32368.0
2016-11-28 14:15:00,46.2,46.21,46.14,46.2,34663.0,35.4381,35.4458,35.3921,35.4381,34663.0
2016-11-28 14:20:00,46.2,46.2,46.13,46.16,27742.0,35.4381,35.4381,35.3844,35.4074,27742.0
2016-11-28 14:25:00,46.16,46.17,46.11,46.13,46224.0,35.4074,35.4151,35.3691,35.3844,46224.0
2016-11-28 14:30:00,46.13,46.14,46.06,46.11,105783.0,35.3844,35.3921,35.3307,35.3691,105783.0
2016-11-28 14:35:00,46.11,46.12,46.07,46.09,34110.0,35.3691,35.3767,35.3384,35.3537,34110.0
2016-11-28 14:40:00,46.1,46.1,46.04,46.04,57243.0,35.3614,35.3614,35.3154,35.3154,57243.0
2016-11-28 14:45:00,46.04,46.04,45.98,46.0,67417.0,35.3154,35.3154,35.2694,35.2847,67417.0
2016-11-28 14:50:00,46.0,46.02,45.93,45.95,75635.0,35.2847,35.3,35.231,35.2463,75635.0
2016-11-28 14:55:00,45.95,45.97,45.91,45.97,44187.0,35.2463,35.2617,35.2157,35.2617,44187.0
2016-11-28 15:00:00,45.97,45.98,45.85,45.86,69413.0,35.2617,35.2694,35.1696,35.1773,69413.0
2016-11-28 15:05:00,45.87,45.9,45.75,45.77,100107.0,35.185,35.208,35.0929,35.1083,100107.0
2016-11-28 15:10:00,45.78,45.93,45.76,45.86,60395.0,35.1159,35.231,35.1006,35.1773,60395.0
2016-11-28 15:15:00,45.86,45.9,45.78,45.8,75996.0,35.1773,35.208,35.1159,35.1313,75996.0
2016-11-28 15:20:00,45.81,45.82,45.62,45.63,93957.0,35.139,35.1466,34.9932,35.0009,93957.0
2016-11-28 15:25:00,45.63,45.65,45.52,45.54,78681.0,35.0009,35.0162,34.9165,34.9319,78681.0
2016-11-28 15:30:00,45.53,45.59,45.53,45.58,90764.0,34.9242,34.9702,34.9242,34.9625,90764.0
2016-11-28 15:35:00,45.58,45.63,45.55,45.57,187170.0,34.9625,35.0009,34.9395,34.9549,187170.0
2016-11-28 15:40:00,45.57,45.57,45.5,45.51,125781.0,34.9549,34.9549,34.9012,34.9088,125781.0
2016-11-28 15:45:00,45.5,45.55,45.42,45.45,214438.0,34.9012,34.9395,34.8398,34.8628,214438.0
2016-11-28 15:50:00,45.45,45.52,45.39,45.45,211532.0,34.8628,34.9165,34.8168,34.8628,211532.0
2016-11-28 15:55:00,45.45,45.54,45.39,45.51,451490.0,34.8628,34.9319,34.8168,34.9088,451490.0
2016-11-29 09:30:00,44.47,44.55,44.16,44.3,400086.0,34.1111,34.1725,33.8733,33.9807,400086.0
2016-11-29 09:35:00,44.28,44.39,44.09,44.12,163119.0,33.9654,34.0497,33.8196,33.8426,163119.0
2016-11-29 09:40:00,44.13,44.33,44.12,44.31,132461.0,33.8503,34.0037,33.8426,33.9884,132461.0
2016-11-29 09:45:00,44.32,44.41,44.17,44.22,163746.0,33.996,34.0651,33.881,33.9193,163746.0
2016-11-29 09:50:00,44.21,44.33,44.18,44.29,96736.0,33.9117,34.0037,33.8887,33.973,96736.0
2016-11-29 09:55:00,44.29,44.29,43.93,43.98,170040.0,33.973,33.973,33.6969,33.7352,170040.0
2016-11-29 10:00:00,43.97,44.04,43.88,44.0,104845.0,33.7276,33.7813,33.6585,33.7506,104845.0
2016-11-29 10:05:00,44.0,44.28,43.99,44.15,116753.0,33.7506,33.9654,33.7429,33.8656,116753.0
2016-11-29 10:10:00,44.14,44.18,43.97,44.03,104741.0,33.858,33.8887,33.7276,33.7736,104741.0
2016-11-29 10:15:00,44.04,44.33,43.99,44.27,114318.0,33.7813,34.0037,33.7429,33.9577,114318.0
2016-11-29 10:20:00,44.28,44.35,44.24,44.27,83775.0,33.9654,34.0191,33.9347,33.9577,83775.0
2016-11-29 10:25:00,44.26,44.28,44.06,44.18,103056.0,33.95,33.9654,33.7966,33.8887,103056.0
2016-11-29 10:30:00,44.17,44.23,44.07,44.07,74110.0,33.881,33.927,33.8043,33.8043,74110.0
2016-11-29 10:35:00,44.07,44.1,43.95,44.01,122137.0,33.8043,33.8273,33.7122,33.7583,122137.0
2016-11-29 10:40:00,44.01,44.12,44.01,44.02,197776.0,33.7583,33.8426,33.7583,33.7659,197776.0
2016-11-29 10:45:00,44.03,44.03,43.91,43.99,93385.0,33.7736,33.7736,33.6815,33.7429,93385.0
2016-11-29 10:50:00,43.99,44.08,43.97,44.01,77927.0,33.7429,33.8119,33.7276,33.7583,77927.0
2016-11-29 10:55:00,44.01,44.06,43.93,43.98,104670.0,33.7583,33.7966,33.6969,33.7352,104670.0
2016-11-29 11:00:00,43.99,44.08,43.98,44.0,54450.0,33.7429,33.8119,33.7352,33.7506,54450.0
2016-11-29 11:05:00,44.0,44.01,43.91,43.96,89142.0,33.7506,33.7583,33.6815,33.7199,89142.0
2016-11-29 11:10:00,43.96,44.01,43.92,43.96,79717.0,33.7199,33.7583,33.6892,33.7199,79717.0
2016-11-29 11:15:00,43.96,44.04,43.83,43.87,159169.0,33.7199,33.7813,33.6202,33.6509,159169.0
2016-11-29 11:20:00,43.87,43.94,43.85,43.87,110400.0,33.6509,33.7046,33.6355,33.6509,110400.0
2016-11-29 11:25:00,43.88,44.09,43.85,44.05,118392.0,33.6585,33.8196,33.6355,33.7889,118392.0
2016-11-29 11:30:00,44.04,44.22,44.03,44.16,118405.0,33.7813,33.9193,33.7736,33.8733,118405.0
2016-11-29 11:35:00,44.15,44.18,44.1,44.18,60505.0,33.8656,33.8887,33.8273,33.8887,60505.0
2016-11-29 11:40:00,44.2,44.23,44.01,44.02,88663.0,33.904,33.927,33.7583,33.7659,88663.0
2016-11-29 11:45:00,44.01,44.08,43.97,44.02,77603.0,33.7583,33.8119,33.7276,33.7659,77603.0
2016-11-29 11:50:00,44.02,44.07,43.98,44.01,75058.0,33.7659,33.8043,33.7352,33.7583,75058.0
2016-11-29 11:55:00,44.01,44.01,43.92,43.99,85239.0,33.7583,33.7583,33.6892,33.7429,85239.0
2016-11-29 12:00:00,44.0,44.14,44.0,44.11,59156.0,33.7506,33.858,33.7506,33.835,59156.0
2016-11-29 12:05:00,44.11,44.18,44.07,44.15,80183.0,33.835,33.8887,33.8043,33.8656,80183.0
2016-11-29 12:10:00,44.15,44.16,44.06,44.07,77249.0,33.8656,33.8733,33.7966,33.8043,77249.0
2016-11-29 12:15:00,44.06,44.08,44.0,44.01,66499.0,33.7966,33.8119,33.7506,33.7583,66499.0
2016-11-29 12:20:00,44.01,44.11,44.0,44.11,62865.0,33.7583,33.835,33.7506,33.835,62865.0
2016-11-29 12:25:00,44.11,44.18,44.08,44.13,60615.0,33.835,33.8887,33.8119,33.8503,60615.0
2016-11-29 12:30:00,44.13,44.13,44.07,44.1,73713.0,33.8503,33.8503,33.8043,33.8273,73713.0
2016-11-29 12:35:00,44.11,44.15,44.1,44.13,49754.0,33.835,33.8656,33.8273,33.8503,49754.0
2016-11-29 12:40:00,44.14,44.15,44.09,44.12,58558.0,33.858,33.8656,33.8196,33.8426,58558.0
2016-11-29 12:45:00,44.12,44.14,44.08,44.11,42081.0,33.8426,33.858,33.8119,33.835,42081.0
2016-11-29 12:50:00,44.12,44.18,44.11,44.15,53172.0,33.8426,33.8887,33.835,33.8656,53172.0
2016-11-29 12:55:00,44.15,44.17,44.08,44.12,94592.0,33.8656,33.881,33.8119,33.8426,94592.0
2016-11-29 13:00:00,44.13,44.19,44.09,44.16,103643.0,33.8503,33.8963,33.8196,33.8733,103643.0
2016-11-29 13:05:00,44.17,44.18,44.12,44.14,42736.0,33.881,33.8887,33.8426,33.858,42736.0
2016-11-29 13:10:00,44.14,44.17,44.06,44.09,53997.0,33.858,33.881,33.7966,33.8196,53997.0
2016-11-29 13:15:00,44.09,44.1,44.05,44.08,41917.0,33.8196,33.8273,33.7889,33.8119,41917.0
2016-11-29 13:20:00,44.08,44.09,44.03,44.05,49161.0,33.8119,33.8196,33.7736,33.7889,49161.0
2016-11-29 13:25:00,44.06,44.15,44.06,44.09,75985.0,33.7966,33.8656,33.7966,33.8196,75985.0
2016-11-29 13:30:00,44.09,44.13,44.07,44.11,53694.0,33.8196,33.8503,33.8043,33.835,53694.0
2016-11-29 13:35:00,44.12,44.17,44.1,44.1,105250.0,33.8426,33.881,33.8273,33.8273,105250.0
2016-11-29 13:40:00,44.1,44.15,44.09,44.13,87508.0,33.8273,33.8656,33.8196,33.8503,87508.0
2016-11-29 13:45:00,44.14,44.21,44.11,44.17,92444.0,33.858,33.9117,33.835,33.881,92444.0
2016-11-29 13:50:00,44.18,44.19,44.14,44.16,61006.0,33.8887,33.8963,33.858,33.8733,61006.0
2016-11-29 13:55:00,44.16,44.26,44.15,44.25,71697.0,33.8733,33.95,33.8656,33.9423,71697.0
2016-11-29 14:00:00,44.25,44.31,44.24,44.25,157739.0,33.9423,33.9884,33.9347,33.9423,157739.0
2016-11-29 14:05:00,44.25,44.42,44.24,44.41,67001.0,33.9423,34.0727,33.9347,34.0651,67001.0
2016-11-29 14:10:00,44.41,44.48,44.39,44.41,166700.0,34.0651,34.1188,34.0497,34.0651,166700.0
2016-11-29 14:15:00,44.41,44.43,44.3,44.32,49483.0,34.0651,34.0804,33.9807,33.996,49483.0
2016-11-29 14:20:00,44.31,44.36,44.29,44.35,52643.0,33.9884,34.0267,33.973,34.0191,52643.0
2016-11-29 14:25:00,44.34,44.38,44.26,44.27,124809.0,34.0114,34.0421,33.95,33.9577,124809.0
2016-11-29 14:30:00,44.27,44.31,44.23,44.31,77293.0,33.9577,33.9884,33.927,33.9884,77293.0
2016-11-29 14:35:00,44.32,44.4,44.32,44.34,90433.0,33.996,34.0574,33.996,34.0114,90433.0
2016-11-29 14:40:00,44.35,44.4,44.32,44.32,57627.0,34.0191,34.0574,33.996,33.996,57627.0
2016-11-29 14:45:00,44.32,44.33,44.22,44.25,53859.0,33.996,34.0037,33.9193,33.9423,53859.0
2016-11-29 14:50:00,44.25,44.35,44.24,44.33,55903.0,33.9423,34.0191,33.9347,34.0037,55903.0
2016-11-29 14:55:00,44.33,44.34,44.23,44.26,57458.0,34.0037,34.0114,33.927,33.95,57458.0
2016-11-29 15:00:00,44.26,44.28,44.15,44.17,55635.0,33.95,33.9654,33.8656,33.881,55635.0
2016-11-29 15:05:00,44.17,44.19,44.02,44.02,54294.0,33.881,33.8963,33.7659,33.7659,54294.0
2016-11-29 15:10:00,44.03,44.11,44.01,44.07,70712.0,33.7736,33.835,33.7583,33.8043,70712.0
2016-11-29 15:15:00,44.06,44.11,44.04,44.06,55141.0,33.7966,33.835,33.7813,33.7966,55141.0
2016-11-29 15:20:00,44.05,44.1,44.04,44.09,53104.0,33.7889,33.8273,33.7813,33.8196,53104.0
2016-11-29 15:25:00,44.09,44.11,44.04,44.05,67917.0,33.8196,33.835,33.7813,33.7889,67917.0
2016-11-29 15:30:00,44.05,44.13,44.05,44.09,158446.0,33.7889,33.8503,33.7889,33.8196,158446.0
2016-11-29 15:35:00,44.09,44.16,44.07,44.1,148855.0,33.8196,33.8733,33.8043,33.8273,148855.0
2016-11-29 15:40:00,44.1,44.21,44.08,44.19,169801.0,33.8273,33.9117,33.8119,33.8963,169801.0
2016-11-29 15:45:00,44.18,44.19,44.1,44.18,215656.0,33.8887,33.8963,33.8273,33.8887,215656.0
2016-11-29 15:50:00,44.18,44.27,44.16,44.26,328912.0,33.8887,33.9577,33.8733,33.95,328912.0
2016-11-29 15:55:00,44.25,44.28,44.21,44.23,332214.0,33.9423,33.9654,33.9117,33.927,332214.0
2016-11-30 09:30:00,46.3,46.83,46.23,46.62,150629.0,35.5148,35.9214,35.4611,35.7603,150629.0
2016-11-30 09:35:00,46.71,47.18,46.56,47.13,943586.0,35.8293,36.1898,35.7143,36.1515,943586.0
2016-11-30 09:40:00,47.11,47.64,47.06,47.59,478601.0,36.1361,36.5427,36.0978,36.5043,478601.0
2016-11-30 09:45:00,47.63,47.93,47.46,47.9,471486.0,36.535,36.7651,36.4046,36.7421,471486.0
2016-11-30 09:50:00,47.9,47.91,47.49,47.76,365857.0,36.7421,36.7498,36.4276,36.6347,365857.0
2016-11-30 09:55:00,47.76,48.17,47.75,48.05,464112.0,36.6347,36.9492,36.6271,36.8572,464112.0
2016-11-30 10:00:00,48.05,48.08,47.76,47.96,344626.0,36.8572,36.8802,36.6347,36.7881,344626.0
2016-11-30 10:05:00,47.96,48.35,47.92,48.33,324605.0,36.7881,37.0873,36.7575,37.0719,324605.0
2016-11-30 10:10:00,48.33,48.48,48.29,48.3,377080.0,37.0719,37.187,37.0413,37.0489,377080.0
2016-11-30 10:15:00,48.32,48.33,47.92,48.05,323304.0,37.0643,37.0719,36.7575,36.8572,323304.0
2016-11-30 10:20:00,48.04,48.19,47.92,48.0,232890.0,36.8495,36.9646,36.7575,36.8188,232890.0
2016-11-30 10:25:00,48.01,48.24,47.95,48.09,235538.0,36.8265,37.0029,36.7805,36.8879,235538.0
2016-11-30 10:30:00,48.1,48.33,48.07,48.25,240008.0,36.8955,37.0719,36.8725,37.0106,240008.0
2016-11-30 10:35:00,48.25,48.38,48.24,48.31,195411.0,37.0106,37.1103,37.0029,37.0566,195411.0
2016-11-30 10:40:00,48.31,48.44,48.31,48.37,120465.0,37.0566,37.1563,37.0566,37.1026,120465.0
2016-11-30 10:45:00,48.37,48.37,48.15,48.32,147997.0,37.1026,37.1026,36.9339,37.0643,147997.0
2016-11-30 10:50:00,48.31,48.31,47.94,47.95,138642.0,37.0566,37.0566,36.7728,36.7805,138642.0
2016-11-30 10:55:00,47.95,48.1,47.91,47.95,192716.0,36.7805,36.8955,36.7498,36.7805,192716.0
2016-11-30 11:00:00,47.96,48.28,47.96,48.27,225562.0,36.7881,37.0336,36.7881,37.0259,225562.0
2016-11-30 11:05:00,48.27,48.49,48.25,48.45,216057.0,37.0259,37.1947,37.0106,37.164,216057.0
2016-11-30 11:10:00,48.44,48.6,48.4,48.54,280978.0,37.1563,37.2791,37.1256,37.233,280978.0
2016-11-30 11:15:00,48.52,48.95,48.52,48.92,322529.0,37.2177,37.5475,37.2177,37.5245,322529.0
2016-11-30 11:20:00,48.93,49.18,48.92,49.13,356179.0,37.5322,37.7239,37.5245,37.6856,356179.0
2016-11-30 11:25:00,49.12,49.15,48.56,48.56,259547.0,37.6779,37.7009,37.2484,37.2484,259547.0
2016-11-30 11:30:00,48.55,48.98,48.51,48.79,243140.0,37.2407,37.5705,37.21,37.4248,243140.0
2016-11-30 11:35:00,48.79,48.93,48.73,48.89,203888.0,37.4248,37.5322,37.3788,37.5015,203888.0
2016-11-30 11:40:00,48.89,49.23,48.83,49.12,238355.0,37.5015,37.7623,37.4555,37.6779,238355.0
2016-11-30 11:45:00,49.13,49.32,49.02,49.05,365975.0,37.6856,37.8313,37.6012,37.6242,365975.0
2016-11-30 11:50:00,49.07,49.16,48.88,48.95,147485.0,37.6396,37.7086,37.4938,37.5475,147485.0
2016-11-30 11:55:00,48.97,49.18,48.96,49.08,124475.0,37.5629,37.7239,37.5552,37.6472,124475.0
2016-11-30 12:00:00,49.08,49.22,49.04,49.12,117846.0,37.6472,37.7546,37.6166,37.6779,117846.0
2016-11-30 12:05:00,49.11,49.18,48.99,49.01,120074.0,37.6703,37.7239,37.5782,37.5935,120074.0
2016-11-30 12:10:00,49.01,49.08,48.89,48.89,110664.0,37.5935,37.6472,37.5015,37.5015,110664.0
2016-11-30 12:15:00,48.91,49.02,48.84,48.84,163062.0,37.5168,37.6012,37.4631,37.4631,163062.0
2016-11-30 12:20:00,48.84,48.85,48.66,48.69,173927.0,37.4631,37.4708,37.3251,37.3481,173927.0
2016-11-30 12:25:00,48.69,48.71,48.53,48.54,158691.0,37.3481,37.3634,37.2254,37.233,158691.0
2016-11-30 12:30:00,48.53,48.59,48.46,48.57,145764.0,37.2254,37.2714,37.1717,37.256,145764.0
2016-11-30 12:35:00,48.57,48.76,48.55,48.71,117003.0,37.256,37.4018,37.2407,37.3634,117003.0
2016-11-30 12:40:00,48.71,48.92,48.71,48.86,117298.0,37.3634,37.5245,37.3634,37.4785,117298.0
2016-11-30 12:45:00,48.87,48.99,48.82,48.94,93491.0,37.4862,37.5782,37.4478,37.5399,93491.0
2016-11-30 12:50:00,48.94,48.95,48.69,48.71,100629.0,37.5399,37.5475,37.3481,37.3634,100629.0
2016-11-30 12:55:00,48.71,48.72,48.61,48.63,90268.0,37.3634,37.3711,37.2867,37.3021,90268.0
2016-11-30 13:00:00,48.63,48.66,48.49,48.56,124882.0,37.3021,37.3251,37.1947,37.2484,124882.0
2016-11-30 13:05:00,48.56,48.68,48.52,48.66,83289.0,37.2484,37.3404,37.2177,37.3251,83289.0
2016-11-30 13:10:00,48.67,48.68,48.46,48.57,133922.0,37.3327,37.3404,37.1717,37.256,133922.0
2016-11-30 13:15:00,48.58,48.63,48.46,48.48,93563.0,37.2637,37.3021,37.1717,37.187,93563.0
2016-11-30 13:20:00,48.48,48.53,48.45,48.5,113640.0,37.187,37.2254,37.164,37.2023,113640.0
2016-11-30 13:25:00,48.5,48.56,48.43,48.54,218677.0,37.2023,37.2484,37.1487,37.233,218677.0
2016-11-30 13:30:00,48.53,48.79,48.51,48.79,91601.0,37.2254,37.4248,37.21,37.4248,91601.0
2016-11-30 13:35:00,48.8,48.97,48.77,48.94,102796.0,37.4325,37.5629,37.4095,37.5399,102796.0
2016-11-30 13:40:00,48.95,48.95,48.84,48.87,122425.0,37.5475,37.5475,37.4631,37.4862,122425.0
2016-11-30 13:45:00,48.87,48.94,48.83,48.93,102942.0,37.4862,37.5399,37.4555,37.5322,102942.0
2016-11-30 13:50:00,48.92,49.08,48.91,49.08,140192.0,37.5245,37.6472,37.5168,37.6472,140192.0
2016-11-30 13:55:00,49.08,49.1,49.01,49.05,128730.0,37.6472,37.6626,37.5935,37.6242,128730.0
2016-11-30 14:00:00,49.05,49.06,48.66,48.78,279728.0,37.6242,37.6319,37.3251,37.4171,279728.0
2016-11-30 14:05:00,48.79,48.8,48.55,48.77,92988.0,37.4248,37.4325,37.2407,37.4095,92988.0
2016-11-30 14:10:00,48.76,48.87,48.73,48.76,74855.0,37.4018,37.4862,37.3788,37.4018,74855.0
2016-11-30 14:15:00,48.77,48.99,48.71,48.95,123821.0,37.4095,37.5782,37.3634,37.5475,123821.0
2016-11-30 14:20:00,48.95,49.08,48.77,48.88,98373.0,37.5475,37.6472,37.4095,37.4938,98373.0
2016-11-30 14:25:00,48.87,48.99,48.77,48.82,126721.0,37.4862,37.5782,37.4095,37.4478,126721.0
2016-11-30 14:30:00,48.82,48.9,48.78,48.84,74167.0,37.4478,37.5092,37.4171,37.4631,74167.0
2016-11-30 14:35:00,48.84,48.86,48.7,48.83,93417.0,37.4631,37.4785,37.3558,37.4555,93417.0
2016-11-30 14:40:00,48.82,48.86,48.7,48.7,91189.0,37.4478,37.4785,37.3558,37.3558,91189.0
2016-11-30 14:45:00,48.72,48.8,48.7,48.72,75058.0,37.3711,37.4325,37.3558,37.3711,75058.0
2016-11-30 14:50:00,48.71,48.88,48.65,48.84,139121.0,37.3634,37.4938,37.3174,37.4631,139121.0
2016-11-30 14:55:00,48.83,48.83,48.58,48.58,115685.0,37.4555,37.4555,37.2637,37.2637,115685.0
2016-11-30 15:00:00,48.58,48.59,48.4,48.45,156594.0,37.2637,37.2714,37.1256,37.164,156594.0
2016-11-30 15:05:00,48.47,48.52,48.36,48.41,102311.0,37.1793,37.2177,37.095,37.1333,102311.0
2016-11-30 15:10:00,48.41,48.45,48.29,48.44,107698.0,37.1333,37.164,37.0413,37.1563,107698.0
2016-11-30 15:15:00,48.44,48.54,48.39,48.52,135234.0,37.1563,37.233,37.118,37.2177,135234.0
2016-11-30 15:20:00,48.54,48.57,48.46,48.47,149962.0,37.233,37.256,37.1717,37.1793,149962.0
2016-11-30 15:25:00,48.47,48.66,48.47,48.64,250214.0,37.1793,37.3251,37.1793,37.3097,250214.0
2016-11-30 15:30:00,48.63,48.63,48.48,48.49,320827.0,37.3021,37.3021,37.187,37.1947,320827.0
2016-11-30 15:35:00,48.49,48.64,48.48,48.63,232759.0,37.1947,37.3097,37.187,37.3021,232759.0
2016-11-30 15:40:00,48.63,48.7,48.63,48.7,236229.0,37.3021,37.3558,37.3021,37.3558,236229.0
2016-11-30 15:45:00,48.7,48.71,48.61,48.71,292876.0,37.3558,37.3634,37.2867,37.3634,292876.0
2016-11-30 15:50:00,48.71,48.77,48.64,48.73,400743.0,37.3634,37.4095,37.3097,37.3788,400743.0
2016-11-30 15:55:00,48.72,48.74,48.5,48.54,810397.0,37.3711,37.3864,37.2023,37.233,810397.0
2016-12-01 09:30:00,50.14,50.15,49.55,49.81,753916.0,38.4603,38.468,38.0078,38.2072,753916.0
2016-12-01 09:35:00,49.77,49.88,49.24,49.41,260400.0,38.1765,38.2609,37.77,37.9004,260400.0
2016-12-01 09:40:00,49.39,49.41,49.0,49.18,131896.0,37.885,37.9004,37.5859,37.7239,131896.0
2016-12-01 09:45:00,49.16,49.42,49.11,49.2,238633.0,37.7086,37.908,37.6703,37.7393,238633.0
2016-12-01 09:50:00,49.22,49.32,48.99,49.05,136127.0,37.7546,37.8313,37.5782,37.6242,136127.0
2016-12-01 09:55:00,49.03,49.5,48.97,49.46,163083.0,37.6089,37.9694,37.5629,37.9387,163083.0
2016-12-01 10:00:00,49.45,49.66,49.37,49.59,110500.0,37.9311,38.0921,37.8697,38.0384,110500.0
2016-12-01 10:05:00,49.61,49.72,49.55,49.6,107924.0,38.0538,38.1382,38.0078,38.0461,107924.0
2016-12-01 10:10:00,49.59,49.69,49.53,49.54,87264.0,38.0384,38.1151,37.9924,38.0001,87264.0
2016-12-01 10:15:00,49.54,49.64,49.49,49.55,101955.0,38.0001,38.0768,37.9617,38.0078,101955.0
2016-12-01 10:20:00,49.57,49.59,49.35,49.41,102343.0,38.0231,38.0384,37.8543,37.9004,102343.0
2016-12-01 10:25:00,49.42,49.55,49.33,49.4,129784.0,37.908,38.0078,37.839,37.8927,129784.0
2016-12-01 10:30:00,49.39,49.44,49.3,49.43,112877.0,37.885,37.9234,37.816,37.9157,112877.0
2016-12-01 10:35:00,49.44,49.52,49.24,49.27,260972.0,37.9234,37.9847,37.77,37.793,260972.0
2016-12-01 10:40:00,49.27,49.43,49.17,49.34,124313.0,37.793,37.9157,37.7163,37.8467,124313.0
2016-12-01 10:45:00,49.34,49.39,49.16,49.2,99362.0,37.8467,37.885,37.7086,37.7393,99362.0
2016-12-01 10:50:00,49.22,49.25,49.13,49.16,103531.0,37.7546,37.7776,37.6856,37.7086,103531.0
2016-12-01 10:55:00,49.16,49.16,48.87,48.94,305412.0,37.7086,37.7086,37.4862,37.5399,305412.0
2016-12-01 11:00:00,48.94,49.08,48.91,49.0,226709.0,37.5399,37.6472,37.5168,37.5859,226709.0
2016-12-01 11:05:00,49.0,49.2,48.99,49.12,139653.0,37.5859,37.7393,37.5782,37.6779,139653.0
2016-12-01 11:10:00,49.12,49.17,48.99,49.14,135985.0,37.6779,37.7163,37.5782,37.6933,135985.0
2016-12-01 11:15:00,49.15,49.2,48.95,49.0,92256.0,37.7009,37.7393,37.5475,37.5859,92256.0
2016-12-01 11:20:00,49.0,49.0,48.73,48.82,150290.0,37.5859,37.5859,37.3788,37.4478,150290.0
2016-12-01 11:25:00,48.82,48.87,48.75,48.82,86858.0,37.4478,37.4862,37.3941,37.4478,86858.0
2016-12-01 11:30:00,48.82,49.27,48.79,49.22,170530.0,37.4478,37.793,37.4248,37.7546,170530.0
2016-12-01 11:35:00,49.21,49.36,49.15,49.25,162479.0,37.747,37.862,37.7009,37.7776,162479.0
2016-12-01 11:40:00,49.25,49.46,49.23,49.4,111870.0,37.7776,37.9387,37.7623,37.8927,111870.0
2016-12-01 11:45:00,49.4,49.47,49.33,49.35,116472.0,37.8927,37.9464,37.839,37.8543,116472.0
2016-12-01 11:50:00,49.35,49.49,49.25,49.48,139399.0,37.8543,37.9617,37.7776,37.9541,139399.0
2016-12-01 11:55:00,49.48,49.48,49.3,49.36,84789.0,37.9541,37.9541,37.816,37.862,84789.0
2016-12-01 12:00:00,49.36,49.53,49.3,49.48,156058.0,37.862,37.9924,37.816,37.9541,156058.0
2016-12-01 12:05:00,49.49,49.57,49.41,49.46,59236.0,37.9617,38.0231,37.9004,37.9387,59236.0
2016-12-01 12:10:00,49.46,49.51,49.38,49.4,72547.0,37.9387,37.9771,37.8774,37.8927,72547.0
2016-12-01 12:15:00,49.41,49.44,49.31,49.35,42984.0,37.9004,37.9234,37.8237,37.8543,42984.0
2016-12-01 12:20:00,49.35,49.46,49.32,49.43,96206.0,37.8543,37.9387,37.8313,37.9157,96206.0
2016-12-01 12:25:00,49.44,49.51,49.31,49.48,185967.0,37.9234,37.9771,37.8237,37.9541,185967.0
2016-12-01 12:30:00,49.47,49.52,49.41,49.46,53399.0,37.9464,37.9847,37.9004,37.9387,53399.0
2016-12-01 12:35:00,49.45,49.48,49.31,49.35,78468.0,37.9311,37.9541,37.8237,37.8543,78468.0
2016-12-01 12:40:00,49.32,49.35,49.24,49.31,88399.0,37.8313,37.8543,37.77,37.8237,88399.0
2016-12-01 12:45:00,49.31,49.39,49.25,49.25,47588.0,37.8237,37.885,37.7776,37.7776,47588.0
2016-12-01 12:50:00,49.25,49.32,49.22,49.26,48703.0,37.7776,37.8313,37.7546,37.7853,48703.0
2016-12-01 12:55:00,49.25,49.27,49.08,49.16,76314.0,37.7776,37.793,37.6472,37.7086,76314.0
2016-12-01 13:00:00,49.15,49.21,49.1,49.11,60298.0,37.7009,37.747,37.6626,37.6703,60298.0
2016-12-01 13:05:00,49.11,49.13,49.05,49.09,86048.0,37.6703,37.6856,37.6242,37.6549,86048.0
2016-12-01 13:10:00,49.1,49.11,49.02,49.03,48752.0,37.6626,37.6703,37.6012,37.6089,48752.0
2016-12-01 13:15:00,49.03,49.05,48.99,49.02,54637.0,37.6089,37.6242,37.5782,37.6012,54637.0
2016-12-01 13:20:00,49.02,49.06,48.93,49.0,67192.0,37.6012,37.6319,37.5322,37.5859,67192.0
2016-12-01 13:25:00,49.0,49.04,48.95,48.97,38098.0,37.5859,37.6166,37.5475,37.5629,38098.0
2016-12-01 13:30:00,48.98,49.06,48.97,49.0,73200.0,37.5705,37.6319,37.5629,37.5859,73200.0
2016-12-01 13:35:00,49.01,49.05,48.99,49.0,41022.0,37.5935,37.6242,37.5782,37.5859,41022.0
2016-12-01 13:40:00,49.01,49.06,48.96,48.96,32903.0,37.5935,37.6319,37.5552,37.5552,32903.0
2016-12-01 13:45:00,48.95,49.02,48.93,48.96,49272.0,37.5475,37.6012,37.5322,37.5552,49272.0
2016-12-01 13:50:00,48.96,48.96,48.81,48.84,79485.0,37.5552,37.5552,37.4401,37.4631,79485.0
2016-12-01 13:55:00,48.83,48.87,48.8,48.84,90807.0,37.4555,37.4862,37.4325,37.4631,90807.0
2016-12-01 14:00:00,48.84,48.93,48.79,48.92,68372.0,37.4631,37.5322,37.4248,37.5245,68372.0
2016-12-01 14:05:00,48.93,48.93,48.81,48.82,52164.0,37.5322,37.5322,37.4401,37.4478,52164.0
2016-12-01 14:10:00,48.82,48.94,48.77,48.93,112283.0,37.4478,37.5399,37.4095,37.5322,112283.0
2016-12-01 14:15:00,48.93,48.98,48.84,48.93,60387.0,37.5322,37.5705,37.4631,37.5322,60387.0
2016-12-01 14:20:00,48.93,48.93,48.86,48.88,51596.0,37.5322,37.5322,37.4785,37.4938,51596.0
2016-12-01 14:25:00,48.88,48.9,48.78,48.78,86571.0,37.4938,37.5092,37.4171,37.4171,86571.0
2016-12-01 14:30:00,48.77,48.84,48.71,48.79,53109.0,37.4095,37.4631,37.3634,37.4248,53109.0
2016-12-01 14:35:00,48.78,48.78,48.64,48.64,97352.0,37.4171,37.4171,37.3097,37.3097,97352.0
2016-12-01 14:40:00,48.65,48.71,48.65,48.7,65868.0,37.3174,37.3634,37.3174,37.3558,65868.0
2016-12-01 14:45:00,48.7,48.72,48.59,48.6,79749.0,37.3558,37.3711,37.2714,37.2791,79749.0
2016-12-01 14:50:00,48.6,48.6,48.43,48.43,85285.0,37.2791,37.2791,37.1487,37.1487,85285.0
2016-12-01 14:55:00,48.43,48.55,48.4,48.46,82220.0,37.1487,37.2407,37.1256,37.1717,82220.0
2016-12-01 15:00:00,48.46,48.51,48.37,48.38,75576.0,37.1717,37.21,37.1026,37.1103,75576.0
2016-12-01 15:05:00,48.38,48.39,48.27,48.29,59437.0,37.1103,37.118,37.0259,37.0413,59437.0
2016-12-01 15:10:00,48.28,48.32,48.19,48.21,114812.0,37.0336,37.0643,36.9646,36.9799,114812.0
2016-12-01 15:15:00,48.21,48.22,48.03,48.08,98206.0,36.9799,36.9876,36.8418,36.8802,98206.0
2016-12-01 15:20:00,48.09,48.19,48.09,48.16,96980.0,36.8879,36.9646,36.8879,36.9415,96980.0
2016-12-01 15:25:00,48.16,48.26,48.16,48.19,88807.0,36.9415,37.0183,36.9415,36.9646,88807.0
2016-12-01 15:30:00,48.19,48.22,48.11,48.16,105549.0,36.9646,36.9876,36.9032,36.9415,105549.0
2016-12-01 15:35:00,48.17,48.28,48.16,48.22,132460.0,36.9492,37.0336,36.9415,36.9876,132460.0
2016-12-01 15:40:00,48.23,48.34,48.19,48.3,152330.0,36.9952,37.0796,36.9646,37.0489,152330.0
2016-12-01 15:45:00,48.3,48.33,48.17,48.18,179777.0,37.0489,37.0719,36.9492,36.9569,179777.0
2016-12-01 15:50:00,48.19,48.31,48.17,48.31,287520.0,36.9646,37.0566,36.9492,37.0566,287520.0
2016-12-01 15:55:00,48.3,48.34,48.15,48.24,564251.0,37.0489,37.0796,36.9339,37.0029,564251.0
2016-12-02 09:30:00,48.05,48.48,48.05,48.2,181855.0,36.8572,37.187,36.8572,36.9722,181855.0
2016-12-02 09:35:00,48.18,48.21,47.93,47.93,99927.0,36.9569,36.9799,36.7651,36.7651,99927.0
2016-12-02 09:40:00,47.91,47.92,47.73,47.89,89320.0,36.7498,36.7575,36.6117,36.7344,89320.0
2016-12-02 09:45:00,47.88,47.95,47.8,47.88,89175.0,36.7268,36.7805,36.6654,36.7268,89175.0
2016-12-02 09:50:00,47.89,48.09,47.89,47.9,102499.0,36.7344,36.8879,36.7344,36.7421,102499.0
2016-12-02 09:55:00,47.91,47.99,47.87,47.98,56915.0,36.7498,36.8111,36.7191,36.8035,56915.0
2016-12-02 10:00:00,48.0,48.02,47.83,47.99,115180.0,36.8188,36.8342,36.6884,36.8111,115180.0
2016-12-02 10:05:00,48.0,48.04,47.92,48.03,64193.0,36.8188,36.8495,36.7575,36.8418,64193.0
2016-12-02 10:10:00,48.02,48.13,48.01,48.1,61830.0,36.8342,36.9185,36.8265,36.8955,61830.0
2016-12-02 10:15:00,48.09,48.18,47.95,47.99,104052.0,36.8879,36.9569,36.7805,36.8111,104052.0
2016-12-02 10:20:00,47.98,48.06,47.97,48.01,130646.0,36.8035,36.8648,36.7958,36.8265,130646.0
2016-12-02 10:25:00,48.03,48.11,47.99,48.07,126509.0,36.8418,36.9032,36.8111,36.8725,126509.0
2016-12-02 10:30:00,48.08,48.12,48.05,48.09,69751.0,36.8802,36.9109,36.8572,36.8879,69751.0
2016-12-02 10:35:00,48.1,48.18,48.08,48.1,127431.0,36.8955,36.9569,36.8802,36.8955,127431.0
2016-12-02 10:40:00,48.11,48.17,48.05,48.08,52759.0,36.9032,36.9492,36.8572,36.8802,52759.0
2016-12-02 10:45:00,48.09,48.13,47.98,48.05,37604.0,36.8879,36.9185,36.8035,36.8572,37604.0
2016-12-02 10:50:00,48.04,48.11,48.01,48.06,49781.0,36.8495,36.9032,36.8265,36.8648,49781.0
2016-12-02 10:55:00,48.05,48.06,47.94,47.96,51474.0,36.8572,36.8648,36.7728,36.7881,51474.0
2016-12-02 11:00:00,47.96,48.21,47.93,48.2,71178.0,36.7881,36.9799,36.7651,36.9722,71178.0
2016-12-02 11:05:00,48.21,48.33,48.18,48.22,50159.0,36.9799,37.0719,36.9569,36.9876,50159.0
2016-12-02 11:10:00,48.2,48.21,48.13,48.14,70429.0,36.9722,36.9799,36.9185,36.9262,70429.0
2016-12-02 11:15:00,48.13,48.22,48.1,48.11,31224.0,36.9185,36.9876,36.8955,36.9032,31224.0
2016-12-02 11:20:00,48.1,48.12,48.02,48.12,48072.0,36.8955,36.9109,36.8342,36.9109,48072.0
2016-12-02 11:25:00,48.11,48.17,48.09,48.16,35856.0,36.9032,36.9492,36.8879,36.9415,35856.0
2016-12-02 11:30:00,48.17,48.2,48.12,48.18,37637.0,36.9492,36.9722,36.9109,36.9569,37637.0
2016-12-02 11:35:00,48.16,48.23,48.15,48.19,51469.0,36.9415,36.9952,36.9339,36.9646,51469.0
2016-12-02 11:40:00,48.18,48.27,48.17,48.23,34165.0,36.9569,37.0259,36.9492,36.9952,34165.0
2016-12-02 11:45:00,48.22,48.42,48.21,48.42,74954.0,36.9876,37.141,36.9799,37.141,74954.0
2016-12-02 11:50:00,48.43,48.46,48.36,48.42,70912.0,37.1487,37.1717,37.095,37.141,70912.0
2016-12-02 11:55:00,48.4,48.41,48.31,48.33,24521.0,37.1256,37.1333,37.0566,37.0719,24521.0
2016-12-02 12:00:00,48.33,48.35,48.26,48.28,24968.0,37.0719,37.0873,37.0183,37.0336,24968.0
2016-12-02 12:05:00,48.3,48.31,48.18,48.21,36332.0,37.0489,37.0566,36.9569,36.9799,36332.0
2016-12-02 12:10:00,48.2,48.26,48.19,48.24,35990.0,36.9722,37.0183,36.9646,37.0029,35990.0
2016-12-02 12:15:00,48.24,48.33,48.23,48.3,33727.0,37.0029,37.0719,36.9952,37.0489,33727.0
2016-12-02 12:20:00,48.29,48.3,48.22,48.24,19454.0,37.0413,37.0489,36.9876,37.0029,19454.0
2016-12-02 12:25:00,48.25,48.28,48.22,48.26,20775.0,37.0106,37.0336,36.9876,37.0183,20775.0
2016-12-02 12:30:00,48.26,48.3,48.23,48.23,29509.0,37.0183,37.0489,36.9952,36.9952,29509.0
2016-12-02 12:35:00,48.22,48.24,48.19,48.2,20355.0,36.9876,37.0029,36.9646,36.9722,20355.0
2016-12-02 12:40:00,48.19,48.25,48.17,48.17,19110.0,36.9646,37.0106,36.9492,36.9492,19110.0
2016-12-02 12:45:00,48.19,48.25,48.17,48.23,32238.0,36.9646,37.0106,36.9492,36.9952,32238.0
2016-12-02 12:50:00,48.23,48.29,48.22,48.28,16726.0,36.9952,37.0413,36.9876,37.0336,16726.0
2016-12-02 12:55:00,48.28,48.31,48.23,48.26,50904.0,37.0336,37.0566,36.9952,37.0183,50904.0
2016-12-02 13:00:00,48.27,48.3,48.25,48.29,26015.0,37.0259,37.0489,37.0106,37.0413,26015.0
2016-12-02 13:05:00,48.29,48.31,48.18,48.26,65019.0,37.0413,37.0566,36.9569,37.0183,65019.0
2016-12-02 13:10:00,48.26,48.3,48.17,48.23,44181.0,37.0183,37.0489,36.9492,36.9952,44181.0
2016-12-02 13:15:00,48.24,48.25,48.15,48.16,24428.0,37.0029,37.0106,36.9339,36.9415,24428.0
2016-12-02 13:20:00,48.15,48.18,48.09,48.13,32804.0,36.9339,36.9569,36.8879,36.9185,32804.0
2016-12-02 13:25:00,48.12,48.15,48.07,48.08,30794.0,36.9109,36.9339,36.8725,36.8802,30794.0
2016-12-02 13:30:00,48.08,48.22,48.07,48.18,77475.0,36.8802,36.9876,36.8725,36.9569,77475.0
2016-12-02 13:35:00,48.19,48.25,48.16,48.22,55764.0,36.9646,37.0106,36.9415,36.9876,55764.0
2016-12-02 13:40:00,48.21,48.21,48.14,48.17,35446.0,36.9799,36.9799,36.9262,36.9492,35446.0
2016-12-02 13:45:00,48.17,48.18,48.1,48.16,33849.0,36.9492,36.9569,36.8955,36.9415,33849.0
2016-12-02 13:50:00,48.17,48.19,48.11,48.11,43323.0,36.9492,36.9646,36.9032,36.9032,43323.0
2016-12-02 13:55:00,48.11,48.11,48.03,48.07,46508.0,36.9032,36.9032,36.8418,36.8725,46508.0
2016-12-02 14:00:00,48.08,48.09,48.0,48.05,52191.0,36.8802,36.8879,36.8188,36.8572,52191.0
2016-12-02 14:05:00,48.06,48.12,48.05,48.07,29666.0,36.8648,36.9109,36.8572,36.8725,29666.0
2016-12-02 14:10:00,48.08,48.16,48.05,48.08,45256.0,36.8802,36.9415,36.8572,36.8802,45256.0
2016-12-02 14:15:00,48.08,48.16,48.05,48.16,51801.0,36.8802,36.9415,36.8572,36.9415,51801.0
2016-12-02 14:20:00,48.15,48.2,48.1,48.13,77532.0,36.9339,36.9722,36.8955,36.9185,77532.0
2016-12-02 14:25:00,48.14,48.15,48.08,48.13,33661.0,36.9262,36.9339,36.8802,36.9185,33661.0
2016-12-02 14:30:00,48.12,48.16,48.08,48.14,34234.0,36.9109,36.9415,36.8802,36.9262,34234.0
2016-12-02 14:35:00,48.15,48.16,48.1,48.14,32072.0,36.9339,36.9415,36.8955,36.9262,32072.0
2016-12-02 14:40:00,48.14,48.21,48.11,48.16,50561.0,36.9262,36.9799,36.9032,36.9415,50561.0
2016-12-02 14:45:00,48.16,48.2,48.11,48.15,43936.0,36.9415,36.9722,36.9032,36.9339,43936.0
2016-12-02 14:50:00,48.16,48.2,48.11,48.19,52397.0,36.9415,36.9722,36.9032,36.9646,52397.0
2016-12-02 14:55:00,48.19,48.25,48.17,48.21,52412.0,36.9646,37.0106,36.9492,36.9799,52412.0
2016-12-02 15:00:00,48.21,48.29,48.2,48.27,44154.0,36.9799,37.0413,36.9722,37.0259,44154.0
2016-12-02 15:05:00,48.26,48.27,48.16,48.16,42337.0,37.0183,37.0259,36.9415,36.9415,42337.0
2016-12-02 15:10:00,48.16,48.21,48.15,48.17,32411.0,36.9415,36.9799,36.9339,36.9492,32411.0
2016-12-02 15:15:00,48.17,48.24,48.15,48.19,46983.0,36.9492,37.0029,36.9339,36.9646,46983.0
2016-12-02 15:20:00,48.18,48.27,48.18,48.27,55395.0,36.9569,37.0259,36.9569,37.0259,55395.0
2016-12-02 15:25:00,48.27,48.27,48.22,48.26,61212.0,37.0259,37.0259,36.9876,37.0183,61212.0
2016-12-02 15:30:00,48.26,48.34,48.23,48.31,76851.0,37.0183,37.0796,36.9952,37.0566,76851.0
2016-12-02 15:35:00,48.31,48.37,48.28,48.32,129894.0,37.0566,37.1026,37.0336,37.0643,129894.0
2016-12-02 15:40:00,48.32,48.32,48.23,48.27,58068.0,37.0643,37.0643,36.9952,37.0259,58068.0
2016-12-02 15:45:00,48.27,48.27,48.13,48.2,119268.0,37.0259,37.0259,36.9185,36.9722,119268.0
2016-12-02 15:50:00,48.2,48.21,48.09,48.12,147922.0,36.9722,36.9799,36.8879,36.9109,147922.0
2016-12-02 15:55:00,48.12,48.15,48.07,48.12,289015.0,36.9109,36.9339,36.8725,36.9109,289015.0
2016-12-05 09:30:00,48.83,48.95,48.63,48.71,171287.0,37.4555,37.5475,37.3021,37.3634,171287.0
2016-12-05 09:35:00,48.7,49.15,48.63,49.06,163802.0,37.3558,37.7009,37.3021,37.6319,163802.0
2016-12-05 09:40:00,49.05,49.07,48.88,48.96,64990.0,37.6242,37.6396,37.4938,37.5552,64990.0
2016-12-05 09:45:00,48.96,49.2,48.91,49.16,108389.0,37.5552,37.7393,37.5168,37.7086,108389.0
2016-12-05 09:50:00,49.18,49.45,49.18,49.44,142322.0,37.7239,37.9311,37.7239,37.9234,142322.0
2016-12-05 09:55:00,49.45,49.69,49.37,49.61,168948.0,37.9311,38.1151,37.8697,38.0538,168948.0
2016-12-05 10:00:00,49.61,49.66,49.52,49.62,100912.0,38.0538,38.0921,37.9847,38.0615,100912.0
2016-12-05 10:05:00,49.61,49.71,49.46,49.47,139159.0,38.0538,38.1305,37.9387,37.9464,139159.0
2016-12-05 10:10:00,49.46,49.57,49.37,49.47,115975.0,37.9387,38.0231,37.8697,37.9464,115975.0
2016-12-05 10:15:00,49.47,49.58,49.43,49.54,126672.0,37.9464,38.0308,37.9157,38.0001,126672.0
2016-12-05 10:20:00,49.53,49.58,49.45,49.51,164477.0,37.9924,38.0308,37.9311,37.9771,164477.0
2016-12-05 10:25:00,49.51,49.54,49.41,49.48,135298.0,37.9771,38.0001,37.9004,37.9541,135298.0
2016-12-05 10:30:00,49.48,49.54,49.47,49.53,169311.0,37.9541,38.0001,37.9464,37.9924,169311.0
2016-12-05 10:35:00,49.54,49.64,49.51,49.55,129643.0,38.0001,38.0768,37.9771,38.0078,129643.0
2016-12-05 10:40:00,49.54,49.66,49.53,49.6,150241.0,38.0001,38.0921,37.9924,38.0461,150241.0
2016-12-05 10:45:00,49.61,49.79,49.59,49.77,199113.0,38.0538,38.1919,38.0384,38.1765,199113.0
2016-12-05 10:50:00,49.78,49.88,49.75,49.88,113739.0,38.1842,38.2609,38.1612,38.2609,113739.0
2016-12-05 10:55:00,49.88,50.07,49.87,50.03,267722.0,38.2609,38.4066,38.2532,38.3759,267722.0
2016-12-05 11:00:00,50.04,50.1,49.98,49.98,89885.0,38.3836,38.4296,38.3376,38.3376,89885.0
2016-12-05 11:05:00,49.98,49.98,49.86,49.86,63287.0,38.3376,38.3376,38.2455,38.2455,63287.0
2016-12-05 11:10:00,49.87,50.03,49.84,50.02,73346.0,38.2532,38.3759,38.2302,38.3683,73346.0
2016-12-05 11:15:00,50.02,50.06,49.9,49.94,67889.0,38.3683,38.399,38.2762,38.3069,67889.0
2016-12-05 11:20:00,49.95,50.0,49.89,49.96,62298.0,38.3146,38.3529,38.2686,38.3223,62298.0
2016-12-05 11:25:00,49.97,50.02,49.95,49.97,69466.0,38.3299,38.3683,38.3146,38.3299,69466.0
2016-12-05 11:30:00,49.96,49.99,49.93,49.98,52315.0,38.3223,38.3453,38.2992,38.3376,52315.0
2016-12-05 11:35:00,49.98,50.03,49.93,50.02,79086.0,38.3376,38.3759,38.2992,38.3683,79086.0
2016-12-05 11:40:00,50.02,50.04,49.99,50.0,82260.0,38.3683,38.3836,38.3453,38.3529,82260.0
2016-12-05 11:45:00,49.99,50.03,49.88,49.9,66738.0,38.3453,38.3759,38.2609,38.2762,66738.0
2016-12-05 11:50:00,49.9,49.91,49.7,49.75,68528.0,38.2762,38.2839,38.1228,38.1612,68528.0
2016-12-05 11:55:00,49.76,49.87,49.74,49.79,44840.0,38.1688,38.2532,38.1535,38.1919,44840.0
2016-12-05 12:00:00,49.8,49.91,49.79,49.89,74080.0,38.1995,38.2839,38.1919,38.2686,74080.0
2016-12-05 12:05:00,49.89,49.9,49.79,49.83,39508.0,38.2686,38.2762,38.1919,38.2225,39508.0
2016-12-05 12:10:00,49.82,49.83,49.74,49.83,53700.0,38.2149,38.2225,38.1535,38.2225,53700.0
2016-12-05 12:15:00,49.83,49.87,49.79,49.85,44300.0,38.2225,38.2532,38.1919,38.2379,44300.0
2016-12-05 12:20:00,49.86,49.86,49.76,49.8,179649.0,38.2455,38.2455,38.1688,38.1995,179649.0
2016-12-05 12:25:00,49.8,49.82,49.75,49.8,66438.0,38.1995,38.2149,38.1612,38.1995,66438.0
2016-12-05 12:30:00,49.79,49.81,49.68,49.69,85843.0,38.1919,38.2072,38.1075,38.1151,85843.0
2016-12-05 12:35:00,49.7,49.82,49.67,49.82,75999.0,38.1228,38.2149,38.0998,38.2149,75999.0
2016-12-05 12:40:00,49.82,49.87,49.81,49.83,35534.0,38.2149,38.2532,38.2072,38.2225,35534.0
2016-12-05 12:45:00,49.83,49.83,49.72,49.73,58009.0,38.2225,38.2225,38.1382,38.1458,58009.0
2016-12-05 12:50:00,49.73,49.77,49.68,49.69,90133.0,38.1458,38.1765,38.1075,38.1151,90133.0
2016-12-05 12:55:00,49.7,49.72,49.64,49.69,89964.0,38.1228,38.1382,38.0768,38.1151,89964.0
2016-12-05 13:00:00,49.69,49.71,49.64,49.65,41759.0,38.1151,38.1305,38.0768,38.0845,41759.0
2016-12-05 13:05:00,49.65,49.67,49.56,49.56,81728.0,38.0845,38.0998,38.0154,38.0154,81728.0
2016-12-05 13:10:00,49.56,49.56,49.32,49.34,142012.0,38.0154,38.0154,37.8313,37.8467,142012.0
2016-12-05 13:15:00,49.36,49.39,49.32,49.34,55302.0,37.862,37.885,37.8313,37.8467,55302.0
2016-12-05 13:20:00,49.35,49.45,49.34,49.41,41719.0,37.8543,37.9311,37.8467,37.9004,41719.0
2016-12-05 13:25:00,49.41,49.55,49.41,49.53,165018.0,37.9004,38.0078,37.9004,37.9924,165018.0
2016-12-05 13:30:00,49.52,49.56,49.5,49.55,64140.0,37.9847,38.0154,37.9694,38.0078,64140.0
2016-12-05 13:35:00,49.55,49.6,49.53,49.54,38419.0,38.0078,38.0461,37.9924,38.0001,38419.0
2016-12-05 13:40:00,49.54,49.61,49.54,49.57,45004.0,38.0001,38.0538,38.0001,38.0231,45004.0
2016-12-05 13:45:00,49.56,49.61,49.55,49.59,50036.0,38.0154,38.0538,38.0078,38.0384,50036.0
2016-12-05 13:50:00,49.58,49.61,49.5,49.5,95468.0,38.0308,38.0538,37.9694,37.9694,95468.0
2016-12-05 13:55:00,49.5,49.56,49.42,49.45,66593.0,37.9694,38.0154,37.908,37.9311,66593.0
2016-12-05 14:00:00,49.45,49.46,49.36,49.4,45897.0,37.9311,37.9387,37.862,37.8927,45897.0
2016-12-05 14:05:00,49.4,49.41,49.3,49.3,60717.0,37.8927,37.9004,37.816,37.816,60717.0
2016-12-05 14:10:00,49.31,49.34,49.3,49.3,47957.0,37.8237,37.8467,37.816,37.816,47957.0
2016-12-05 14:15:00,49.3,49.36,49.26,49.35,88976.0,37.816,37.862,37.7853,37.8543,88976.0
2016-12-05 14:20:00,49.36,49.45,49.35,49.4,78202.0,37.862,37.9311,37.8543,37.8927,78202.0
2016-12-05 14:25:00,49.4,49.49,49.34,49.48,102130.0,37.8927,37.9617,37.8467,37.9541,102130.0
2016-12-05 14:30:00,49.48,49.57,49.42,49.56,118703.0,37.9541,38.0231,37.908,38.0154,118703.0
2016-12-05 14:35:00,49.57,49.59,49.5,49.52,80052.0,38.0231,38.0384,37.9694,37.9847,80052.0
2016-12-05 14:40:00,49.52,49.53,49.43,49.45,42526.0,37.9847,37.9924,37.9157,37.9311,42526.0
2016-12-05 14:45:00,49.45,49.47,49.32,49.36,67900.0,37.9311,37.9464,37.8313,37.862,67900.0
2016-12-05 14:50:00,49.35,49.36,49.3,49.3,48786.0,37.8543,37.862,37.816,37.816,48786.0
2016-12-05 14:55:00,49.3,49.31,49.23,49.25,97403.0,37.816,37.8237,37.7623,37.7776,97403.0
2016-12-05 15:00:00,49.25,49.29,49.22,49.27,53785.0,37.7776,37.8083,37.7546,37.793,53785.0
2016-12-05 15:05:00,49.27,49.3,49.15,49.16,58432.0,37.793,37.816,37.7009,37.7086,58432.0
2016-12-05 15:10:00,49.17,49.2,49.11,49.12,45564.0,37.7163,37.7393,37.6703,37.6779,45564.0
2016-12-05 15:15:00,49.12,49.17,49.12,49.12,66757.0,37.6779,37.7163,37.6779,37.6779,66757.0
2016-12-05 15:20:00,49.12,49.16,49.12,49.15,48094.0,37.6779,37.7086,37.6779,37.7009,48094.0
2016-12-05 15:25:00,49.15,49.18,49.1,49.17,81277.0,37.7009,37.7239,37.6626,37.7163,81277.0
2016-12-05 15:30:00,49.17,49.18,49.11,49.16,91521.0,37.7163,37.7239,37.6703,37.7086,91521.0
2016-12-05 15:35:00,49.16,49.22,49.15,49.2,95233.0,37.7086,37.7546,37.7009,37.7393,95233.0
2016-12-05 15:40:00,49.21,49.24,49.14,49.15,117047.0,37.747,37.77,37.6933,37.7009,117047.0
2016-12-05 15:45:00,49.14,49.15,49.09,49.09,94435.0,37.6933,37.7009,37.6549,37.6549,94435.0
2016-12-05 15:50:00,49.09,49.1,49.02,49.06,140514.0,37.6549,37.6626,37.6012,37.6319,140514.0
2016-12-05 15:55:00,49.07,49.07,48.84,48.89,334242.0,37.6396,37.6396,37.4631,37.5015,334242.0
2016-12-06 09:30:00,48.47,48.5,48.13,48.5,216031.0,37.1793,37.2023,36.9185,37.2023,216031.0
2016-12-06 09:35:00,48.5,48.6,48.38,48.46,78039.0,37.2023,37.2791,37.1103,37.1717,78039.0
2016-12-06 09:40:00,48.45,48.68,48.43,48.56,67439.0,37.164,37.3404,37.1487,37.2484,67439.0
2016-12-06 09:45:00,48.57,48.84,48.56,48.81,66465.0,37.256,37.4631,37.2484,37.4401,66465.0
2016-12-06 09:50:00,48.81,48.97,48.81,48.97,96991.0,37.4401,37.5629,37.4401,37.5629,96991.0
2016-12-06 09:55:00,48.97,49.14,48.87,49.14,104636.0,37.5629,37.6933,37.4862,37.6933,104636.0
2016-12-06 10:00:00,49.16,49.24,48.95,48.95,100566.0,37.7086,37.77,37.5475,37.5475,100566.0
2016-12-06 10:05:00,48.95,49.08,48.88,48.89,106163.0,37.5475,37.6472,37.4938,37.5015,106163.0
2016-12-06 10:10:00,48.9,48.96,48.69,48.72,68076.0,37.5092,37.5552,37.3481,37.3711,68076.0
2016-12-06 10:15:00,48.72,48.95,48.72,48.95,69419.0,37.3711,37.5475,37.3711,37.5475,69419.0
2016-12-06 10:20:00,48.95,49.03,48.95,48.97,52460.0,37.5475,37.6089,37.5475,37.5629,52460.0
2016-12-06 10:25:00,48.96,48.99,48.88,48.95,97179.0,37.5552,37.5782,37.4938,37.5475,97179.0
2016-12-06 10:30:00,48.95,49.17,48.95,49.14,65631.0,37.5475,37.7163,37.5475,37.6933,65631.0
2016-12-06 10:35:00,49.15,49.19,48.99,49.05,42116.0,37.7009,37.7316,37.5782,37.6242,42116.0
2016-12-06 10:40:00,49.07,49.09,48.92,49.05,56109.0,37.6396,37.6549,37.5245,37.6242,56109.0
2016-12-06 10:45:00,49.05,49.1,48.98,49.06,40730.0,37.6242,37.6626,37.5705,37.6319,40730.0
2016-12-06 10:50:00,49.06,49.12,48.96,49.12,56956.0,37.6319,37.6779,37.5552,37.6779,56956.0
2016-12-06 10:55:00,49.11,49.27,49.09,49.27,64604.0,37.6703,37.793,37.6549,37.793,64604.0
2016-12-06 11:00:00,49.26,49.26,49.12,49.15,47500.0,37.7853,37.7853,37.6779,37.7009,47500.0
2016-12-06 11:05:00,49.14,49.26,49.13,49.19,40577.0,37.6933,37.7853,37.6856,37.7316,40577.0
2016-12-06 11:10:00,49.19,49.29,49.13,49.26,55028.0,37.7316,37.8083,37.6856,37.7853,55028.0
2016-12-06 11:15:00,49.26,49.39,49.25,49.38,94423.0,37.7853,37.885,37.7776,37.8774,94423.0
2016-12-06 11:20:00,49.37,49.69,49.36,49.55,495635.0,37.8697,38.1151,37.862,38.0078,495635.0
2016-12-06 11:25:00,49.55,49.63,49.48,49.56,66923.0,38.0078,38.0691,37.9541,38.0154,66923.0
2016-12-06 11:30:00,49.55,49.61,49.5,49.55,61551.0,38.0078,38.0538,37.9694,38.0078,61551.0
2016-12-06 11:35:00,49.53,49.6,49.49,49.57,43635.0,37.9924,38.0461,37.9617,38.0231,43635.0
2016-12-06 11:40:00,49.58,49.59,49.52,49.56,40236.0,38.0308,38.0384,37.9847,38.0154,40236.0
2016-12-06 11:45:00,49.56,49.63,49.5,49.62,58466.0,38.0154,38.0691,37.9694,38.0615,58466.0
2016-12-06 11:50:00,49.62,49.71,49.61,49.7,84507.0,38.0615,38.1305,38.0538,38.1228,84507.0
2016-12-06 11:55:00,49.7,49.72,49.61,49.65,43599.0,38.1228,38.1382,38.0538,38.0845,43599.0
2016-12-06 12:00:00,49.63,49.74,49.62,49.69,48711.0,38.0691,38.1535,38.0615,38.1151,48711.0
2016-12-06 12:05:00,49.7,49.72,49.66,49.68,31092.0,38.1228,38.1382,38.0921,38.1075,31092.0
2016-12-06 12:10:00,49.67,49.73,49.67,49.69,27018.0,38.0998,38.1458,38.0998,38.1151,27018.0
2016-12-06 12:15:00,49.67,49.77,49.63,49.77,190272.0,38.0998,38.1765,38.0691,38.1765,190272.0
2016-12-06 12:20:00,49.77,49.82,49.76,49.78,36709.0,38.1765,38.2149,38.1688,38.1842,36709.0
2016-12-06 12:25:00,49.78,49.84,49.76,49.82,30776.0,38.1842,38.2302,38.1688,38.2149,30776.0
2016-12-06 12:30:00,49.82,49.86,49.8,49.81,38665.0,38.2149,38.2455,38.1995,38.2072,38665.0
2016-12-06 12:35:00,49.8,49.86,49.76,49.84,41217.0,38.1995,38.2455,38.1688,38.2302,41217.0
2016-12-06 12:40:00,49.83,49.87,49.8,49.85,48753.0,38.2225,38.2532,38.1995,38.2379,48753.0
2016-12-06 12:45:00,49.85,49.94,49.84,49.92,107399.0,38.2379,38.3069,38.2302,38.2916,107399.0
2016-12-06 12:50:00,49.92,49.92,49.8,49.82,38130.0,38.2916,38.2916,38.1995,38.2149,38130.0
2016-12-06 12:55:00,49.81,49.92,49.8,49.89,38589.0,38.2072,38.2916,38.1995,38.2686,38589.0
2016-12-06 13:00:00,49.89,49.91,49.81,49.86,38522.0,38.2686,38.2839,38.2072,38.2455,38522.0
2016-12-06 13:05:00,49.86,49.86,49.73,49.76,46143.0,38.2455,38.2455,38.1458,38.1688,46143.0
2016-12-06 13:10:00,49.75,49.84,49.74,49.81,61968.0,38.1612,38.2302,38.1535,38.2072,61968.0
2016-12-06 13:15:00,49.81,49.85,49.78,49.84,87967.0,38.2072,38.2379,38.1842,38.2302,87967.0
2016-12-06 13:20:00,49.84,49.85,49.78,49.8,66630.0,38.2302,38.2379,38.1842,38.1995,66630.0
2016-12-06 13:25:00,49.8,49.85,49.79,49.85,41054.0,38.1995,38.2379,38.1919,38.2379,41054.0
2016-12-06 13:30:00,49.85,49.88,49.81,49.86,29998.0,38.2379,38.2609,38.2072,38.2455,29998.0
2016-12-06 13:35:00,49.87,49.9,49.85,49.9,32720.0,38.2532,38.2762,38.2379,38.2762,32720.0
2016-12-06 13:40:00,49.9,49.93,49.85,49.91,40690.0,38.2762,38.2992,38.2379,38.2839,40690.0
2016-12-06 13:45:00,49.91,49.91,49.87,49.9,41401.0,38.2839,38.2839,38.2532,38.2762,41401.0
2016-12-06 13:50:00,49.9,49.94,49.89,49.91,70845.0,38.2762,38.3069,38.2686,38.2839,70845.0
2016-12-06 13:55:00,49.9,49.92,49.86,49.9,30052.0,38.2762,38.2916,38.2455,38.2762,30052.0
2016-12-06 14:00:00,49.9,49.91,49.83,49.86,51344.0,38.2762,38.2839,38.2225,38.2455,51344.0
2016-12-06 14:05:00,49.85,49.87,49.8,49.81,39967.0,38.2379,38.2532,38.1995,38.2072,39967.0
2016-12-06 14:10:00,49.82,49.91,49.8,49.89,59016.0,38.2149,38.2839,38.1995,38.2686,59016.0
2016-12-06 14:15:00,49.89,49.95,49.87,49.89,43518.0,38.2686,38.3146,38.2532,38.2686,43518.0
2016-12-06 14:20:00,49.89,49.9,49.81,49.9,43529.0,38.2686,38.2762,38.2072,38.2762,43529.0
2016-12-06 14:25:00,49.91,49.99,49.89,49.97,95352.0,38.2839,38.3453,38.2686,38.3299,95352.0
2016-12-06 14:30:00,49.98,50.0,49.96,49.98,58809.0,38.3376,38.3529,38.3223,38.3376,58809.0
2016-12-06 14:35:00,49.97,49.98,49.91,49.94,73951.0,38.3299,38.3376,38.2839,38.3069,73951.0
2016-12-06 14:40:00,49.95,49.96,49.9,49.94,52938.0,38.3146,38.3223,38.2762,38.3069,52938.0
2016-12-06 14:45:00,49.95,49.96,49.89,49.9,47111.0,38.3146,38.3223,38.2686,38.2762,47111.0
2016-12-06 14:50:00,49.9,49.95,49.89,49.94,58114.0,38.2762,38.3146,38.2686,38.3069,58114.0
2016-12-06 14:55:00,49.94,49.97,49.89,49.96,52295.0,38.3069,38.3299,38.2686,38.3223,52295.0
2016-12-06 15:00:00,49.95,49.97,49.9,49.95,41942.0,38.3146,38.3299,38.2762,38.3146,41942.0
2016-12-06 15:05:00,49.95,49.97,49.93,49.95,69124.0,38.3146,38.3299,38.2992,38.3146,69124.0
2016-12-06 15:10:00,49.95,49.98,49.94,49.96,53158.0,38.3146,38.3376,38.3069,38.3223,53158.0
2016-12-06 15:15:00,49.97,49.98,49.94,49.95,49799.0,38.3299,38.3376,38.3069,38.3146,49799.0
2016-12-06 15:20:00,49.95,49.97,49.92,49.96,43839.0,38.3146,38.3299,38.2916,38.3223,43839.0
2016-12-06 15:25:00,49.96,49.97,49.87,49.89,68901.0,38.3223,38.3299,38.2532,38.2686,68901.0
2016-12-06 15:30:00,49.89,49.95,49.86,49.93,110036.0,38.2686,38.3146,38.2455,38.2992,110036.0
2016-12-06 15:35:00,49.93,49.96,49.89,49.94,123334.0,38.2992,38.3223,38.2686,38.3069,123334.0
2016-12-06 15:40:00,49.94,49.97,49.89,49.96,156047.0,38.3069,38.3299,38.2686,38.3223,156047.0
2016-12-06 15:45:00,49.96,50.05,49.95,49.99,282991.0,38.3223,38.3913,38.3146,38.3453,282991.0
2016-12-06 15:50:00,49.99,50.04,49.96,50.02,208950.0,38.3453,38.3836,38.3223,38.3683,208950.0
2016-12-06 15:55:00,50.01,50.02,49.86,49.9,302391.0,38.3606,38.3683,38.2455,38.2762,302391.0
2016-12-07 09:30:00,49.46,49.79,49.34,49.78,222107.0,37.9387,38.1919,37.8467,38.1842,222107.0
2016-12-07 09:35:00,49.77,49.83,49.54,49.78,121624.0,38.1765,38.2225,38.0001,38.1842,121624.0
2016-12-07 09:40:00,49.77,49.77,49.54,49.69,61803.0,38.1765,38.1765,38.0001,38.1151,61803.0
2016-12-07 09:45:00,49.68,49.76,49.64,49.74,54765.0,38.1075,38.1688,38.0768,38.1535,54765.0
2016-12-07 09:50:00,49.73,49.93,49.71,49.84,69485.0,38.1458,38.2992,38.1305,38.2302,69485.0
2016-12-07 09:55:00,49.83,49.99,49.78,49.99,98511.0,38.2225,38.3453,38.1842,38.3453,98511.0
2016-12-07 10:00:00,49.99,50.02,49.91,49.96,87289.0,38.3453,38.3683,38.2839,38.3223,87289.0
2016-12-07 10:05:00,49.97,50.04,49.89,49.91,108138.0,38.3299,38.3836,38.2686,38.2839,108138.0
2016-12-07 10:10:00,49.91,49.94,49.73,49.77,169168.0,38.2839,38.3069,38.1458,38.1765,169168.0
2016-12-07 10:15:00,49.76,49.86,49.69,49.82,83734.0,38.1688,38.2455,38.1151,38.2149,83734.0
2016-12-07 10:20:00,49.83,49.9,49.75,49.84,54526.0,38.2225,38.2762,38.1612,38.2302,54526.0
2016-12-07 10:25:00,49.83,49.91,49.8,49.81,60717.0,38.2225,38.2839,38.1995,38.2072,60717.0
2016-12-07 10:30:00,49.81,49.87,49.53,49.53,108335.0,38.2072,38.2532,37.9924,37.9924,108335.0
2016-12-07 10:35:00,49.53,49.55,49.33,49.36,219580.0,37.9924,38.0078,37.839,37.862,219580.0
2016-12-07 10:40:00,49.35,49.45,49.3,49.43,209892.0,37.8543,37.9311,37.816,37.9157,209892.0
2016-12-07 10:45:00,49.43,49.51,49.41,49.43,108946.0,37.9157,37.9771,37.9004,37.9157,108946.0
2016-12-07 10:50:00,49.42,49.47,49.36,49.41,85105.0,37.908,37.9464,37.862,37.9004,85105.0
2016-12-07 10:55:00,49.41,49.53,49.41,49.53,137142.0,37.9004,37.9924,37.9004,37.9924,137142.0
2016-12-07 11:00:00,49.53,49.56,49.42,49.51,92978.0,37.9924,38.0154,37.908,37.9771,92978.0
2016-12-07 11:05:00,49.51,49.55,49.41,49.54,73276.0,37.9771,38.0078,37.9004,38.0001,73276.0
2016-12-07 11:10:00,49.54,49.61,49.44,49.47,98972.0,38.0001,38.0538,37.9234,37.9464,98972.0
2016-12-07 11:15:00,49.48,49.59,49.44,49.59,80845.0,37.9541,38.0384,37.9234,38.0384,80845.0
2016-12-07 11:20:00,49.58,49.72,49.57,49.63,73301.0,38.0308,38.1382,38.0231,38.0691,73301.0
2016-12-07 11:25:00,49.63,49.72,49.57,49.64,71550.0,38.0691,38.1382,38.0231,38.0768,71550.0
2016-12-07 11:30:00,49.64,49.64,49.54,49.57,89871.0,38.0768,38.0768,38.0001,38.0231,89871.0
2016-12-07 11:35:00,49.57,49.66,49.53,49.59,140377.0,38.0231,38.0921,37.9924,38.0384,140377.0
2016-12-07 11:40:00,49.59,49.65,49.52,49.58,73310.0,38.0384,38.0845,37.9847,38.0308,73310.0
2016-12-07 11:45:00,49.56,49.64,49.51,49.53,72111.0,38.0154,38.0768,37.9771,37.9924,72111.0
2016-12-07 11:50:00,49.53,49.6,49.46,49.51,73915.0,37.9924,38.0461,37.9387,37.9771,73915.0
2016-12-07 11:55:00,49.51,49.55,49.42,49.46,86886.0,37.9771,38.0078,37.908,37.9387,86886.0
2016-12-07 12:00:00,49.46,49.55,49.45,49.49,79364.0,37.9387,38.0078,37.9311,37.9617,79364.0
2016-12-07 12:05:00,49.49,49.5,49.38,49.44,63043.0,37.9617,37.9694,37.8774,37.9234,63043.0
2016-12-07 12:10:00,49.43,49.49,49.39,49.48,48795.0,37.9157,37.9617,37.885,37.9541,48795.0
2016-12-07 12:15:00,49.48,49.51,49.41,49.42,57569.0,37.9541,37.9771,37.9004,37.908,57569.0
2016-12-07 12:20:00,49.43,49.45,49.31,49.32,50394.0,37.9157,37.9311,37.8237,37.8313,50394.0
2016-12-07 12:25:00,49.33,49.36,49.24,49.3,53769.0,37.839,37.862,37.77,37.816,53769.0
2016-12-07 12:30:00,49.29,49.37,49.27,49.35,52566.0,37.8083,37.8697,37.793,37.8543,52566.0
2016-12-07 12:35:00,49.35,49.36,49.3,49.31,51450.0,37.8543,37.862,37.816,37.8237,51450.0
2016-12-07 12:40:00,49.31,49.4,49.26,49.39,71076.0,37.8237,37.8927,37.7853,37.885,71076.0
2016-12-07 12:45:00,49.39,49.43,49.3,49.33,47041.0,37.885,37.9157,37.816,37.839,47041.0
2016-12-07 12:50:00,49.33,49.41,49.31,49.39,41340.0,37.839,37.9004,37.8237,37.885,41340.0
2016-12-07 12:55:00,49.4,49.47,49.38,49.47,39939.0,37.8927,37.9464,37.8774,37.9464,39939.0
2016-12-07 13:00:00,49.48,49.49,49.32,49.32,49031.0,37.9541,37.9617,37.8313,37.8313,49031.0
2016-12-07 13:05:00,49.32,49.5,49.31,49.47,51111.0,37.8313,37.9694,37.8237,37.9464,51111.0
2016-12-07 13:10:00,49.48,49.49,49.4,49.43,36412.0,37.9541,37.9617,37.8927,37.9157,36412.0
2016-12-07 13:15:00,49.43,49.46,49.4,49.45,32750.0,37.9157,37.9387,37.8927,37.9311,32750.0
2016-12-07 13:20:00,49.46,49.59,49.45,49.55,113037.0,37.9387,38.0384,37.9311,38.0078,113037.0
2016-12-07 13:25:00,49.55,49.65,49.51,49.53,39433.0,38.0078,38.0845,37.9771,37.9924,39433.0
2016-12-07 13:30:00,49.53,49.66,49.51,49.62,83234.0,37.9924,38.0921,37.9771,38.0615,83234.0
2016-12-07 13:35:00,49.63,49.67,49.6,49.66,130530.0,38.0691,38.0998,38.0461,38.0921,130530.0
2016-12-07 13:40:00,49.67,49.81,49.67,49.77,55484.0,38.0998,38.2072,38.0998,38.1765,55484.0
2016-12-07 13:45:00,49.77,49.77,49.68,49.75,61340.0,38.1765,38.1765,38.1075,38.1612,61340.0
2016-12-07 13:50:00,49.74,49.83,49.73,49.83,63763.0,38.1535,38.2225,38.1458,38.2225,63763.0
2016-12-07 13:55:00,49.82,49.82,49.7,49.78,84480.0,38.2149,38.2149,38.1228,38.1842,84480.0
2016-12-07 14:00:00,49.78,49.97,49.77,49.89,100750.0,38.1842,38.3299,38.1765,38.2686,100750.0
2016-12-07 14:05:00,49.89,49.9,49.81,49.82,40582.0,38.2686,38.2762,38.2072,38.2149,40582.0
2016-12-07 14:10:00,49.81,49.82,49.75,49.82,35750.0,38.2072,38.2149,38.1612,38.2149,35750.0
2016-12-07 14:15:00,49.83,49.84,49.72,49.74,112417.0,38.2225,38.2302,38.1382,38.1535,112417.0
2016-12-07 14:20:00,49.74,49.78,49.71,49.76,64088.0,38.1535,38.1842,38.1305,38.1688,64088.0
2016-12-07 14:25:00,49.76,49.77,49.46,49.47,100411.0,38.1688,38.1765,37.9387,37.9464,100411.0
2016-12-07 14:30:00,49.47,49.5,49.44,49.45,214936.0,37.9464,37.9694,37.9234,37.9311,214936.0
2016-12-07 14:35:00,49.44,49.54,49.42,49.47,125251.0,37.9234,38.0001,37.908,37.9464,125251.0
2016-12-07 14:40:00,49.47,49.49,49.42,49.48,54459.0,37.9464,37.9617,37.908,37.9541,54459.0
2016-12-07 14:45:00,49.47,49.48,49.34,49.4,56641.0,37.9464,37.9541,37.8467,37.8927,56641.0
2016-12-07 14:50:00,49.39,49.46,49.32,49.45,49785.0,37.885,37.9387,37.8313,37.9311,49785.0
2016-12-07 14:55:00,49.44,49.52,49.43,49.48,190349.0,37.9234,37.9847,37.9157,37.9541,190349.0
2016-12-07 15:00:00,49.48,49.49,49.4,49.44,73109.0,37.9541,37.9617,37.8927,37.9234,73109.0
2016-12-07 15:05:00,49.44,49.52,49.42,49.44,95017.0,37.9234,37.9847,37.908,37.9234,95017.0
2016-12-07 15:10:00,49.45,49.52,49.44,49.47,79605.0,37.9311,37.9847,37.9234,37.9464,79605.0
2016-12-07 15:15:00,49.47,49.53,49.45,49.53,71200.0,37.9464,37.9924,37.9311,37.9924,71200.0
2016-12-07 15:20:00,49.53,49.61,49.49,49.52,71024.0,37.9924,38.0538,37.9617,37.9847,71024.0
2016-12-07 15:25:00,49.52,49.67,49.51,49.59,65895.0,37.9847,38.0998,37.9771,38.0384,65895.0
2016-12-07 15:30:00,49.59,49.72,49.57,49.68,100944.0,38.0384,38.1382,38.0231,38.1075,100944.0
2016-12-07 15:35:00,49.68,49.75,49.65,49.71,86623.0,38.1075,38.1612,38.0845,38.1305,86623.0
2016-12-07 15:40:00,49.71,49.73,49.64,49.65,137101.0,38.1305,38.1458,38.0768,38.0845,137101.0
2016-12-07 15:45:00,49.65,49.71,49.61,49.66,166983.0,38.0845,38.1305,38.0538,38.0921,166983.0
2016-12-07 15:50:00,49.66,49.69,49.65,49.66,129613.0,38.0921,38.1151,38.0845,38.0921,129613.0
2016-12-07 15:55:00,49.66,49.89,49.66,49.88,466978.0,38.0921,38.2686,38.0921,38.2609,466978.0
2016-12-08 09:30:00,50.09,50.1,49.72,50.03,214466.0,38.422,38.4296,38.1382,38.3759,214466.0
2016-12-08 09:35:00,50.03,50.18,49.99,50.11,100241.0,38.3759,38.491,38.3453,38.4373,100241.0
2016-12-08 09:40:00,50.11,50.11,49.88,49.89,106363.0,38.4373,38.4373,38.2609,38.2686,106363.0
2016-12-08 09:45:00,49.89,49.99,49.82,49.86,79112.0,38.2686,38.3453,38.2149,38.2455,79112.0
2016-12-08 09:50:00,49.87,49.9,49.76,49.83,102868.0,38.2532,38.2762,38.1688,38.2225,102868.0
2016-12-08 09:55:00,49.81,49.83,49.6,49.65,94137.0,38.2072,38.2225,38.0461,38.0845,94137.0
2016-12-08 10:00:00,49.63,49.64,49.51,49.56,125711.0,38.0691,38.0768,37.9771,38.0154,125711.0
2016-12-08 10:05:00,49.57,49.66,49.54,49.55,77468.0,38.0231,38.0921,38.0001,38.0078,77468.0
2016-12-08 10:10:00,49.56,49.62,49.47,49.59,70934.0,38.0154,38.0615,37.9464,38.0384,70934.0
2016-12-08 10:15:00,49.59,49.7,49.54,49.65,42978.0,38.0384,38.1228,38.0001,38.0845,42978.0
2016-12-08 10:20:00,49.65,49.68,49.62,49.66,60782.0,38.0845,38.1075,38.0615,38.0921,60782.0
2016-12-08 10:25:00,49.66,49.69,49.59,49.59,63762.0,38.0921,38.1151,38.0384,38.0384,63762.0
2016-12-08 10:30:00,49.58,49.59,49.39,49.43,59530.0,38.0308,38.0384,37.885,37.9157,59530.0
2016-12-08 10:35:00,49.45,49.53,49.44,49.49,36906.0,37.9311,37.9924,37.9234,37.9617,36906.0
2016-12-08 10:40:00,49.48,49.5,49.36,49.41,49764.0,37.9541,37.9694,37.862,37.9004,49764.0
2016-12-08 10:45:00,49.41,49.46,49.38,49.39,34763.0,37.9004,37.9387,37.8774,37.885,34763.0
2016-12-08 10:50:00,49.38,49.43,49.32,49.41,69255.0,37.8774,37.9157,37.8313,37.9004,69255.0
2016-12-08 10:55:00,49.4,49.42,49.35,49.39,34086.0,37.8927,37.908,37.8543,37.885,34086.0
2016-12-08 11:00:00,49.38,49.49,49.37,49.49,47108.0,37.8774,37.9617,37.8697,37.9617,47108.0
2016-12-08 11:05:00,49.49,49.54,49.42,49.42,70135.0,37.9617,38.0001,37.908,37.908,70135.0
2016-12-08 11:10:00,49.41,49.45,49.32,49.32,87291.0,37.9004,37.9311,37.8313,37.8313,87291.0
2016-12-08 11:15:00,49.31,49.32,48.92,49.04,251473.0,37.8237,37.8313,37.5245,37.6166,251473.0
2016-12-08 11:20:00,49.03,49.21,48.98,49.06,143368.0,37.6089,37.747,37.5705,37.6319,143368.0
2016-12-08 11:25:00,49.05,49.12,48.98,49.05,97378.0,37.6242,37.6779,37.5705,37.6242,97378.0
2016-12-08 11:30:00,49.05,49.05,48.94,48.98,60386.0,37.6242,37.6242,37.5399,37.5705,60386.0
2016-12-08 11:35:00,48.98,49.09,48.93,49.03,75580.0,37.5705,37.6549,37.5322,37.6089,75580.0
2016-12-08 11:40:00,49.02,49.13,48.98,49.11,61047.0,37.6012,37.6856,37.5705,37.6703,61047.0
2016-12-08 11:45:00,49.1,49.17,49.07,49.15,56967.0,37.6626,37.7163,37.6396,37.7009,56967.0
2016-12-08 11:50:00,49.15,49.2,49.11,49.19,45241.0,37.7009,37.7393,37.6703,37.7316,45241.0
2016-12-08 11:55:00,49.18,49.22,49.14,49.2,47489.0,37.7239,37.7546,37.6933,37.7393,47489.0
2016-12-08 12:00:00,49.18,49.24,49.18,49.23,33857.0,37.7239,37.77,37.7239,37.7623,33857.0
2016-12-08 12:05:00,49.23,49.26,49.2,49.24,30194.0,37.7623,37.7853,37.7393,37.77,30194.0
2016-12-08 12:10:00,49.24,49.28,49.21,49.27,39774.0,37.77,37.8007,37.747,37.793,39774.0
2016-12-08 12:15:00,49.27,49.44,49.26,49.44,86407.0,37.793,37.9234,37.7853,37.9234,86407.0
2016-12-08 12:20:00,49.45,49.53,49.4,49.51,62758.0,37.9311,37.9924,37.8927,37.9771,62758.0
2016-12-08 12:25:00,49.52,49.53,49.41,49.41,38927.0,37.9847,37.9924,37.9004,37.9004,38927.0
2016-12-08 12:30:00,49.41,49.5,49.41,49.48,23965.0,37.9004,37.9694,37.9004,37.9541,23965.0
2016-12-08 12:35:00,49.48,49.51,49.45,49.48,34704.0,37.9541,37.9771,37.9311,37.9541,34704.0
2016-12-08 12:40:00,49.48,49.57,49.47,49.56,27964.0,37.9541,38.0231,37.9464,38.0154,27964.0
2016-12-08 12:45:00,49.56,49.66,49.56,49.64,52080.0,38.0154,38.0921,38.0154,38.0768,52080.0
2016-12-08 12:50:00,49.65,49.67,49.59,49.62,52495.0,38.0845,38.0998,38.0384,38.0615,52495.0
2016-12-08 12:55:00,49.62,49.64,49.58,49.61,36849.0,38.0615,38.0768,38.0308,38.0538,36849.0
2016-12-08 13:00:00,49.62,49.69,49.62,49.69,50608.0,38.0615,38.1151,38.0615,38.1151,50608.0
2016-12-08 13:05:00,49.68,49.74,49.66,49.7,52218.0,38.1075,38.1535,38.0921,38.1228,52218.0
2016-12-08 13:10:00,49.72,49.78,49.71,49.78,37797.0,38.1382,38.1842,38.1305,38.1842,37797.0
2016-12-08 13:15:00,49.77,49.78,49.74,49.74,62405.0,38.1765,38.1842,38.1535,38.1535,62405.0
2016-12-08 13:20:00,49.74,49.77,49.71,49.73,34270.0,38.1535,38.1765,38.1305,38.1458,34270.0
2016-12-08 13:25:00,49.74,49.75,49.67,49.67,46947.0,38.1535,38.1612,38.0998,38.0998,46947.0
2016-12-08 13:30:00,49.67,49.68,49.56,49.58,58138.0,38.0998,38.1075,38.0154,38.0308,58138.0
2016-12-08 13:35:00,49.58,49.61,49.55,49.6,84644.0,38.0308,38.0538,38.0078,38.0461,84644.0
2016-12-08 13:40:00,49.6,49.64,49.58,49.63,56937.0,38.0461,38.0768,38.0308,38.0691,56937.0
2016-12-08 13:45:00,49.64,49.79,49.62,49.78,42517.0,38.0768,38.1919,38.0615,38.1842,42517.0
2016-12-08 13:50:00,49.76,49.82,49.73,49.76,43793.0,38.1688,38.2149,38.1458,38.1688,43793.0
2016-12-08 13:55:00,49.75,49.84,49.73,49.81,65029.0,38.1612,38.2302,38.1458,38.2072,65029.0
2016-12-08 14:00:00,49.81,49.82,49.73,49.76,31009.0,38.2072,38.2149,38.1458,38.1688,31009.0
2016-12-08 14:05:00,49.76,49.77,49.72,49.72,38153.0,38.1688,38.1765,38.1382,38.1382,38153.0
2016-12-08 14:10:00,49.72,49.79,49.72,49.76,38172.0,38.1382,38.1919,38.1382,38.1688,38172.0
2016-12-08 14:15:00,49.76,49.79,49.71,49.72,38818.0,38.1688,38.1919,38.1305,38.1382,38818.0
2016-12-08 14:20:00,49.72,49.76,49.65,49.66,65206.0,38.1382,38.1688,38.0845,38.0921,65206.0
2016-12-08 14:25:00,49.65,49.75,49.62,49.73,40799.0,38.0845,38.1612,38.0615,38.1458,40799.0
2016-12-08 14:30:00,49.72,49.8,49.71,49.76,61318.0,38.1382,38.1995,38.1305,38.1688,61318.0
2016-12-08 14:35:00,49.76,49.76,49.64,49.73,64315.0,38.1688,38.1688,38.0768,38.1458,64315.0
2016-12-08 14:40:00,49.71,49.73,49.69,49.7,34544.0,38.1305,38.1458,38.1151,38.1228,34544.0
2016-12-08 14:45:00,49.69,49.7,49.66,49.69,26972.0,38.1151,38.1228,38.0921,38.1151,26972.0
2016-12-08 14:50:00,49.69,49.71,49.66,49.69,30623.0,38.1151,38.1305,38.0921,38.1151,30623.0
2016-12-08 14:55:00,49.69,49.7,49.65,49.67,39723.0,38.1151,38.1228,38.0845,38.0998,39723.0
2016-12-08 15:00:00,49.67,49.68,49.61,49.61,24041.0,38.0998,38.1075,38.0538,38.0538,24041.0
2016-12-08 15:05:00,49.61,49.63,49.58,49.6,32610.0,38.0538,38.0691,38.0308,38.0461,32610.0
2016-12-08 15:10:00,49.61,49.7,49.59,49.7,31727.0,38.0538,38.1228,38.0384,38.1228,31727.0
2016-12-08 15:15:00,49.69,49.69,49.64,49.65,36757.0,38.1151,38.1151,38.0768,38.0845,36757.0
2016-12-08 15:20:00,49.65,49.65,49.59,49.63,54303.0,38.0845,38.0845,38.0384,38.0691,54303.0
2016-12-08 15:25:00,49.64,49.75,49.63,49.7,61535.0,38.0768,38.1612,38.0691,38.1228,61535.0
2016-12-08 15:30:00,49.7,49.75,49.69,49.69,46712.0,38.1228,38.1612,38.1151,38.1151,46712.0
2016-12-08 15:35:00,49.69,49.79,49.68,49.78,65133.0,38.1151,38.1919,38.1075,38.1842,65133.0
2016-12-08 15:40:00,49.77,49.82,49.75,49.75,73581.0,38.1765,38.2149,38.1612,38.1612,73581.0
2016-12-08 15:45:00,49.76,49.82,49.73,49.76,110617.0,38.1688,38.2149,38.1458,38.1688,110617.0
2016-12-08 15:50:00,49.77,49.81,49.74,49.75,124165.0,38.1765,38.2072,38.1535,38.1612,124165.0
2016-12-08 15:55:00,49.76,49.79,49.7,49.78,251366.0,38.1688,38.1919,38.1228,38.1842,251366.0
2016-12-09 09:30:00,49.97,50.17,49.89,50.15,220652.0,38.3299,38.4833,38.2686,38.468,220652.0
2016-12-09 09:35:00,50.16,50.17,50.05,50.11,87824.0,38.4757,38.4833,38.3913,38.4373,87824.0
2016-12-09 09:40:00,50.14,50.23,50.04,50.05,195188.0,38.4603,38.5294,38.3836,38.3913,195188.0
2016-12-09 09:45:00,50.05,50.06,49.89,49.9,63801.0,38.3913,38.399,38.2686,38.2762,63801.0
2016-12-09 09:50:00,49.89,50.04,49.87,49.99,57443.0,38.2686,38.3836,38.2532,38.3453,57443.0
2016-12-09 09:55:00,49.99,50.02,49.82,49.86,70340.0,38.3453,38.3683,38.2149,38.2455,70340.0
2016-12-09 10:00:00,49.88,49.96,49.84,49.85,47490.0,38.2609,38.3223,38.2302,38.2379,47490.0
2016-12-09 10:05:00,49.86,50.02,49.85,49.98,37366.0,38.2455,38.3683,38.2379,38.3376,37366.0
2016-12-09 10:10:00,49.99,50.1,49.98,50.03,43332.0,38.3453,38.4296,38.3376,38.3759,43332.0
2016-12-09 10:15:00,50.03,50.08,50.02,50.07,46626.0,38.3759,38.4143,38.3683,38.4066,46626.0
2016-12-09 10:20:00,50.07,50.16,50.07,50.14,58076.0,38.4066,38.4757,38.4066,38.4603,58076.0
2016-12-09 10:25:00,50.15,50.18,50.07,50.08,48784.0,38.468,38.491,38.4066,38.4143,48784.0
2016-12-09 10:30:00,50.08,50.17,50.0,50.17,65441.0,38.4143,38.4833,38.3529,38.4833,65441.0
2016-12-09 10:35:00,50.18,50.24,50.17,50.21,103037.0,38.491,38.537,38.4833,38.514,103037.0
2016-12-09 10:40:00,50.21,50.28,50.19,50.24,109876.0,38.514,38.5677,38.4987,38.537,109876.0
2016-12-09 10:45:00,50.23,50.27,50.17,50.18,72030.0,38.5294,38.56,38.4833,38.491,72030.0
2016-12-09 10:50:00,50.18,50.18,50.1,50.14,66265.0,38.491,38.491,38.4296,38.4603,66265.0
2016-12-09 10:55:00,50.14,50.23,50.11,50.19,68430.0,38.4603,38.5294,38.4373,38.4987,68430.0
2016-12-09 11:00:00,50.2,50.22,50.13,50.17,53848.0,38.5063,38.5217,38.4527,38.4833,53848.0
2016-12-09 11:05:00,50.17,50.21,50.15,50.18,34326.0,38.4833,38.514,38.468,38.491,34326.0
2016-12-09 11:10:00,50.18,50.2,50.05,50.05,58830.0,38.491,38.5063,38.3913,38.3913,58830.0
2016-12-09 11:15:00,50.05,50.06,49.96,49.99,39208.0,38.3913,38.399,38.3223,38.3453,39208.0
2016-12-09 11:20:00,49.99,50.06,49.96,50.05,48344.0,38.3453,38.399,38.3223,38.3913,48344.0
2016-12-09 11:25:00,50.05,50.06,49.87,49.9,58468.0,38.3913,38.399,38.2532,38.2762,58468.0
2016-12-09 11:30:00,49.9,50.02,49.87,50.0,74331.0,38.2762,38.3683,38.2532,38.3529,74331.0
2016-12-09 11:35:00,50.0,50.16,49.99,50.16,49212.0,38.3529,38.4757,38.3453,38.4757,49212.0
2016-12-09 11:40:00,50.17,50.24,50.15,50.21,44598.0,38.4833,38.537,38.468,38.514,44598.0
2016-12-09 11:45:00,50.21,50.33,50.21,50.29,62722.0,38.514,38.6061,38.514,38.5754,62722.0
2016-12-09 11:50:00,50.29,50.3,50.22,50.25,29347.0,38.5754,38.5831,38.5217,38.5447,29347.0
2016-12-09 11:55:00,50.25,50.29,50.21,50.24,56103.0,38.5447,38.5754,38.514,38.537,56103.0
2016-12-09 12:00:00,50.24,50.26,50.19,50.23,45153.0,38.537,38.5524,38.4987,38.5294,45153.0
2016-12-09 12:05:00,50.24,50.3,50.21,50.29,41709.0,38.537,38.5831,38.514,38.5754,41709.0
2016-12-09 12:10:00,50.29,50.3,50.23,50.25,32314.0,38.5754,38.5831,38.5294,38.5447,32314.0
2016-12-09 12:15:00,50.25,50.25,50.2,50.24,34904.0,38.5447,38.5447,38.5063,38.537,34904.0
2016-12-09 12:20:00,50.23,50.29,50.22,50.28,29779.0,38.5294,38.5754,38.5217,38.5677,29779.0
2016-12-09 12:25:00,50.26,50.3,50.25,50.29,27763.0,38.5524,38.5831,38.5447,38.5754,27763.0
2016-12-09 12:30:00,50.3,50.4,50.26,50.36,90813.0,38.5831,38.6598,38.5524,38.6291,90813.0
2016-12-09 12:35:00,50.38,50.39,50.33,50.34,39573.0,38.6444,38.6521,38.6061,38.6137,39573.0
2016-12-09 12:40:00,50.34,50.39,50.32,50.35,33065.0,38.6137,38.6521,38.5984,38.6214,33065.0
2016-12-09 12:45:00,50.35,50.39,50.28,50.38,41865.0,38.6214,38.6521,38.5677,38.6444,41865.0
2016-12-09 12:50:00,50.38,50.46,50.34,50.45,63328.0,38.6444,38.7058,38.6137,38.6981,63328.0
2016-12-09 12:55:00,50.45,50.49,50.43,50.45,40527.0,38.6981,38.7288,38.6828,38.6981,40527.0
2016-12-09 13:00:00,50.45,50.46,50.38,50.43,42679.0,38.6981,38.7058,38.6444,38.6828,42679.0
2016-12-09 13:05:00,50.43,50.52,50.43,50.52,95609.0,38.6828,38.7518,38.6828,38.7518,95609.0
2016-12-09 13:10:00,50.53,50.61,50.52,50.61,69934.0,38.7595,38.8208,38.7518,38.8208,69934.0
2016-12-09 13:15:00,50.61,50.63,50.57,50.59,55663.0,38.8208,38.8362,38.7902,38.8055,55663.0
2016-12-09 13:20:00,50.59,50.63,50.53,50.55,65791.0,38.8055,38.8362,38.7595,38.7748,65791.0
2016-12-09 13:25:00,50.55,50.61,50.52,50.59,33982.0,38.7748,38.8208,38.7518,38.8055,33982.0
2016-12-09 13:30:00,50.59,50.6,50.55,50.58,52547.0,38.8055,38.8132,38.7748,38.7978,52547.0
2016-12-09 13:35:00,50.58,50.65,50.58,50.63,39719.0,38.7978,38.8515,38.7978,38.8362,39719.0
2016-12-09 13:40:00,50.61,50.71,50.6,50.7,42637.0,38.8208,38.8975,38.8132,38.8899,42637.0
2016-12-09 13:45:00,50.7,50.73,50.67,50.67,42999.0,38.8899,38.9129,38.8669,38.8669,42999.0
2016-12-09 13:50:00,50.67,50.69,50.61,50.64,46449.0,38.8669,38.8822,38.8208,38.8439,46449.0
2016-12-09 13:55:00,50.65,50.67,50.61,50.64,35151.0,38.8515,38.8669,38.8208,38.8439,35151.0
2016-12-09 14:00:00,50.64,50.72,50.63,50.66,43747.0,38.8439,38.9052,38.8362,38.8592,43747.0
2016-12-09 14:05:00,50.66,50.72,50.62,50.69,59970.0,38.8592,38.9052,38.8285,38.8822,59970.0
2016-12-09 14:10:00,50.67,50.72,50.65,50.71,57357.0,38.8669,38.9052,38.8515,38.8975,57357.0
2016-12-09 14:15:00,50.72,50.78,50.71,50.78,50324.0,38.9052,38.9512,38.8975,38.9512,50324.0
2016-12-09 14:20:00,50.77,50.78,50.71,50.74,44281.0,38.9436,38.9512,38.8975,38.9206,44281.0
2016-12-09 14:25:00,50.74,50.82,50.72,50.75,63872.0,38.9206,38.9819,38.9052,38.9282,63872.0
2016-12-09 14:30:00,50.75,50.78,50.68,50.68,59847.0,38.9282,38.9512,38.8745,38.8745,59847.0
2016-12-09 14:35:00,50.68,50.73,50.67,50.71,33648.0,38.8745,38.9129,38.8669,38.8975,33648.0
2016-12-09 14:40:00,50.71,50.74,50.65,50.66,47838.0,38.8975,38.9206,38.8515,38.8592,47838.0
2016-12-09 14:45:00,50.65,50.66,50.58,50.59,57681.0,38.8515,38.8592,38.7978,38.8055,57681.0
2016-12-09 14:50:00,50.59,50.65,50.55,50.63,51270.0,38.8055,38.8515,38.7748,38.8362,51270.0
2016-12-09 14:55:00,50.63,50.73,50.63,50.72,39322.0,38.8362,38.9129,38.8362,38.9052,39322.0
2016-12-09 15:00:00,50.72,50.74,50.69,50.73,48302.0,38.9052,38.9206,38.8822,38.9129,48302.0
2016-12-09 15:05:00,50.73,50.74,50.7,50.72,52012.0,38.9129,38.9206,38.8899,38.9052,52012.0
2016-12-09 15:10:00,50.72,50.75,50.69,50.71,68082.0,38.9052,38.9282,38.8822,38.8975,68082.0
2016-12-09 15:15:00,50.71,50.8,50.7,50.77,69719.0,38.8975,38.9666,38.8899,38.9436,69719.0
2016-12-09 15:20:00,50.77,50.81,50.75,50.76,78282.0,38.9436,38.9743,38.9282,38.9359,78282.0
2016-12-09 15:25:00,50.75,50.82,50.75,50.78,71914.0,38.9282,38.9819,38.9282,38.9512,71914.0
2016-12-09 15:30:00,50.78,50.79,50.75,50.75,91026.0,38.9512,38.9589,38.9282,38.9282,91026.0
2016-12-09 15:35:00,50.75,50.76,50.71,50.72,85954.0,38.9282,38.9359,38.8975,38.9052,85954.0
2016-12-09 15:40:00,50.72,50.76,50.71,50.75,91958.0,38.9052,38.9359,38.8975,38.9282,91958.0
2016-12-09 15:45:00,50.75,50.77,50.69,50.7,117389.0,38.9282,38.9436,38.8822,38.8899,117389.0
2016-12-09 15:50:00,50.7,50.78,50.69,50.78,174879.0,38.8899,38.9512,38.8822,38.9512,174879.0
2016-12-09 15:55:00,50.78,50.79,50.71,50.77,271756.0,38.9512,38.9589,38.8975,38.9436,271756.0
2016-12-12 09:30:00,52.16,52.88,52.06,52.75,526400.0,40.0098,40.5621,39.9331,40.4623,526400.0
2016-12-12 09:35:00,52.75,52.99,52.62,52.95,283183.0,40.4623,40.6464,40.3626,40.6158,283183.0
2016-12-12 09:40:00,52.95,52.97,52.51,52.79,182378.0,40.6158,40.6311,40.2783,40.493,182378.0
2016-12-12 09:45:00,52.78,52.91,52.76,52.81,168275.0,40.4854,40.5851,40.47,40.5084,168275.0
2016-12-12 09:50:00,52.82,52.99,52.79,52.97,191346.0,40.516,40.6464,40.493,40.6311,191346.0
2016-12-12 09:55:00,52.96,53.1,52.55,52.64,363731.0,40.6234,40.7308,40.3089,40.378,363731.0
2016-12-12 10:00:00,52.63,52.83,52.62,52.73,214471.0,40.3703,40.5237,40.3626,40.447,214471.0
2016-12-12 10:05:00,52.73,52.78,52.65,52.71,67861.0,40.447,40.4854,40.3856,40.4317,67861.0
2016-12-12 10:10:00,52.72,52.98,52.68,52.79,178839.0,40.4393,40.6388,40.4087,40.493,178839.0
2016-12-12 10:15:00,52.8,52.8,52.61,52.69,126034.0,40.5007,40.5007,40.355,40.4163,126034.0
2016-12-12 10:20:00,52.69,52.73,52.62,52.69,125729.0,40.4163,40.447,40.3626,40.4163,125729.0
2016-12-12 10:25:00,52.69,52.74,52.63,52.71,117508.0,40.4163,40.4547,40.3703,40.4317,117508.0
2016-12-12 10:30:00,52.71,52.84,52.67,52.84,140291.0,40.4317,40.5314,40.401,40.5314,140291.0
2016-12-12 10:35:00,52.84,52.87,52.74,52.75,78461.0,40.5314,40.5544,40.4547,40.4623,78461.0
2016-12-12 10:40:00,52.75,52.79,52.6,52.75,135966.0,40.4623,40.493,40.3473,40.4623,135966.0
2016-12-12 10:45:00,52.76,52.85,52.62,52.65,65824.0,40.47,40.5391,40.3626,40.3856,65824.0
2016-12-12 10:50:00,52.65,52.72,52.6,52.6,124741.0,40.3856,40.4393,40.3473,40.3473,124741.0
2016-12-12 10:55:00,52.6,52.77,52.56,52.71,122065.0,40.3473,40.4777,40.3166,40.4317,122065.0
2016-12-12 11:00:00,52.71,52.84,52.66,52.78,83866.0,40.4317,40.5314,40.3933,40.4854,83866.0
2016-12-12 11:05:00,52.78,52.85,52.75,52.76,82494.0,40.4854,40.5391,40.4623,40.47,82494.0
2016-12-12 11:10:00,52.77,52.88,52.72,52.85,64128.0,40.4777,40.5621,40.4393,40.5391,64128.0
2016-12-12 11:15:00,52.86,52.88,52.8,52.86,77002.0,40.5467,40.5621,40.5007,40.5467,77002.0
2016-12-12 11:20:00,52.86,52.87,52.65,52.66,162595.0,40.5467,40.5544,40.3856,40.3933,162595.0
2016-12-12 11:25:00,52.65,52.69,52.53,52.58,117937.0,40.3856,40.4163,40.2936,40.3319,117937.0
2016-12-12 11:30:00,52.58,52.61,52.51,52.52,81169.0,40.3319,40.355,40.2783,40.2859,81169.0
2016-12-12 11:35:00,52.52,52.54,52.21,52.22,115687.0,40.2859,40.3013,40.0481,40.0558,115687.0
2016-12-12 11:40:00,52.22,52.36,52.22,52.29,106153.0,40.0558,40.1632,40.0558,40.1095,106153.0
2016-12-12 11:45:00,52.29,52.44,52.29,52.36,129038.0,40.1095,40.2246,40.1095,40.1632,129038.0
2016-12-12 11:50:00,52.35,52.39,52.31,52.34,62682.0,40.1555,40.1862,40.1248,40.1479,62682.0
2016-12-12 11:55:00,52.34,52.46,52.28,52.43,86569.0,40.1479,40.2399,40.1018,40.2169,86569.0
2016-12-12 12:00:00,52.44,52.47,52.35,52.37,67247.0,40.2246,40.2476,40.1555,40.1709,67247.0
2016-12-12 12:05:00,52.38,52.43,52.27,52.36,52767.0,40.1785,40.2169,40.0942,40.1632,52767.0
2016-12-12 12:10:00,52.35,52.48,52.35,52.48,63542.0,40.1555,40.2552,40.1555,40.2552,63542.0
2016-12-12 12:15:00,52.48,52.54,52.43,52.48,107826.0,40.2552,40.3013,40.2169,40.2552,107826.0
2016-12-12 12:20:00,52.49,52.54,52.44,52.51,111551.0,40.2629,40.3013,40.2246,40.2783,111551.0
2016-12-12 12:25:00,52.5,52.58,52.49,52.5,59598.0,40.2706,40.3319,40.2629,40.2706,59598.0
2016-12-12 12:30:00,52.5,52.58,52.49,52.54,75039.0,40.2706,40.3319,40.2629,40.3013,75039.0
2016-12-12 12:35:00,52.54,52.69,52.51,52.67,91648.0,40.3013,40.4163,40.2783,40.401,91648.0
2016-12-12 12:40:00,52.67,52.67,52.5,52.56,47281.0,40.401,40.401,40.2706,40.3166,47281.0
2016-12-12 12:45:00,52.56,52.56,52.46,52.48,64353.0,40.3166,40.3166,40.2399,40.2552,64353.0
2016-12-12 12:50:00,52.48,52.48,52.36,52.4,55669.0,40.2552,40.2552,40.1632,40.1939,55669.0
2016-12-12 12:55:00,52.39,52.44,52.38,52.4,65397.0,40.1862,40.2246,40.1785,40.1939,65397.0
2016-12-12 13:00:00,52.4,52.42,52.3,52.33,75953.0,40.1939,40.2092,40.1172,40.1402,75953.0
2016-12-12 13:05:00,52.34,52.43,52.26,52.26,80292.0,40.1479,40.2169,40.0865,40.0865,80292.0
2016-12-12 13:10:00,52.27,52.3,52.24,52.25,48496.0,40.0942,40.1172,40.0711,40.0788,48496.0
2016-12-12 13:15:00,52.25,52.27,52.21,52.22,74761.0,40.0788,40.0942,40.0481,40.0558,74761.0
2016-12-12 13:20:00,52.22,52.23,52.13,52.14,67799.0,40.0558,40.0635,39.9868,39.9944,67799.0
2016-12-12 13:25:00,52.14,52.17,52.11,52.16,79178.0,39.9944,40.0175,39.9714,40.0098,79178.0
2016-12-12 13:30:00,52.16,52.2,52.13,52.19,55032.0,40.0098,40.0405,39.9868,40.0328,55032.0
2016-12-12 13:35:00,52.19,52.2,52.1,52.12,41566.0,40.0328,40.0405,39.9638,39.9791,41566.0
2016-12-12 13:40:00,52.11,52.13,52.05,52.09,46267.0,39.9714,39.9868,39.9254,39.9561,46267.0
2016-12-12 13:45:00,52.09,52.15,52.04,52.07,106471.0,39.9561,40.0021,39.9177,39.9407,106471.0
2016-12-12 13:50:00,52.08,52.09,51.94,52.03,103026.0,39.9484,39.9561,39.841,39.9101,103026.0
2016-12-12 13:55:00,52.03,52.09,52.0,52.09,63354.0,39.9101,39.9561,39.8871,39.9561,63354.0
2016-12-12 14:00:00,52.09,52.18,52.0,52.03,85505.0,39.9561,40.0251,39.8871,39.9101,85505.0
2016-12-12 14:05:00,52.03,52.05,51.94,51.97,54644.0,39.9101,39.9254,39.841,39.864,54644.0
2016-12-12 14:10:00,51.97,52.04,51.92,52.04,62840.0,39.864,39.9177,39.8257,39.9177,62840.0
2016-12-12 14:15:00,52.03,52.06,51.96,51.97,63696.0,39.9101,39.9331,39.8564,39.864,63696.0
2016-12-12 14:20:00,51.97,52.01,51.86,51.86,52924.0,39.864,39.8947,39.7797,39.7797,52924.0
2016-12-12 14:25:00,51.86,51.9,51.75,51.78,91006.0,39.7797,39.8103,39.6953,39.7183,91006.0
2016-12-12 14:30:00,51.77,51.78,51.67,51.69,79593.0,39.7106,39.7183,39.6339,39.6493,79593.0
2016-12-12 14:35:00,51.69,51.74,51.6,51.61,86478.0,39.6493,39.6876,39.5802,39.5879,86478.0
2016-12-12 14:40:00,51.6,51.62,51.47,51.49,105043.0,39.5802,39.5956,39.4805,39.4959,105043.0
2016-12-12 14:45:00,51.49,51.5,51.37,51.39,79708.0,39.4959,39.5035,39.4038,39.4191,79708.0
2016-12-12 14:50:00,51.4,51.42,51.3,51.33,96392.0,39.4268,39.4422,39.3501,39.3731,96392.0
2016-12-12 14:55:00,51.32,51.43,51.31,51.36,91171.0,39.3655,39.4498,39.3578,39.3961,91171.0
2016-12-12 15:00:00,51.36,51.49,51.36,51.47,71871.0,39.3961,39.4959,39.3961,39.4805,71871.0
2016-12-12 15:05:00,51.46,51.47,51.41,51.43,80330.0,39.4728,39.4805,39.4345,39.4498,80330.0
2016-12-12 15:10:00,51.43,51.48,51.35,51.45,120512.0,39.4498,39.4882,39.3885,39.4652,120512.0
2016-12-12 15:15:00,51.44,51.59,51.42,51.59,97795.0,39.4575,39.5726,39.4422,39.5726,97795.0
2016-12-12 15:20:00,51.58,51.58,51.49,51.5,93941.0,39.5649,39.5649,39.4959,39.5035,93941.0
2016-12-12 15:25:00,51.5,51.51,51.4,51.41,84619.0,39.5035,39.5112,39.4268,39.4345,84619.0
2016-12-12 15:30:00,51.4,51.42,51.35,51.37,99781.0,39.4268,39.4422,39.3885,39.4038,99781.0
2016-12-12 15:35:00,51.38,51.38,51.26,51.33,125770.0,39.4115,39.4115,39.3194,39.3731,125770.0
2016-12-12 15:40:00,51.33,51.38,51.28,51.33,120572.0,39.3731,39.4115,39.3348,39.3731,120572.0
2016-12-12 15:45:00,51.32,51.42,51.32,51.37,157950.0,39.3655,39.4422,39.3655,39.4038,157950.0
2016-12-12 15:50:00,51.37,51.38,51.28,51.29,209037.0,39.4038,39.4115,39.3348,39.3424,209037.0
2016-12-12 15:55:00,51.29,51.39,51.29,51.38,404529.0,39.3424,39.4191,39.3424,39.4115,404529.0
2016-12-13 09:30:00,52.26,52.45,52.07,52.07,250695.0,40.0865,40.2322,39.9407,39.9407,250695.0
2016-12-13 09:35:00,52.07,52.18,51.95,52.05,174928.0,39.9407,40.0251,39.8487,39.9254,174928.0
2016-12-13 09:40:00,52.05,52.28,52.0,52.26,175389.0,39.9254,40.1018,39.8871,40.0865,175389.0
2016-12-13 09:45:00,52.25,52.31,52.12,52.23,160073.0,40.0788,40.1248,39.9791,40.0635,160073.0
2016-12-13 09:50:00,52.24,52.28,52.0,52.02,115658.0,40.0711,40.1018,39.8871,39.9024,115658.0
2016-12-13 09:55:00,52.03,52.05,51.91,52.01,135931.0,39.9101,39.9254,39.818,39.8947,135931.0
2016-12-13 10:00:00,52.0,52.04,51.84,51.99,86037.0,39.8871,39.9177,39.7643,39.8794,86037.0
2016-12-13 10:05:00,51.99,52.06,51.91,51.95,98181.0,39.8794,39.9331,39.818,39.8487,98181.0
2016-12-13 10:10:00,51.95,52.01,51.9,51.97,245811.0,39.8487,39.8947,39.8103,39.864,245811.0
2016-12-13 10:15:00,51.97,51.98,51.86,51.91,137437.0,39.864,39.8717,39.7797,39.818,137437.0
2016-12-13 10:20:00,51.91,52.05,51.88,51.99,86127.0,39.818,39.9254,39.795,39.8794,86127.0
2016-12-13 10:25:00,52.0,52.01,51.91,51.96,159024.0,39.8871,39.8947,39.818,39.8564,159024.0
2016-12-13 10:30:00,51.96,51.96,51.73,51.78,120932.0,39.8564,39.8564,39.6799,39.7183,120932.0
2016-12-13 10:35:00,51.77,51.85,51.62,51.85,122262.0,39.7106,39.772,39.5956,39.772,122262.0
2016-12-13 10:40:00,51.84,52.04,51.8,52.02,75900.0,39.7643,39.9177,39.7336,39.9024,75900.0
2016-12-13 10:45:00,52.01,52.16,52.01,52.14,92412.0,39.8947,40.0098,39.8947,39.9944,92412.0
2016-12-13 10:50:00,52.15,52.18,52.05,52.13,73791.0,40.0021,40.0251,39.9254,39.9868,73791.0
2016-12-13 10:55:00,52.14,52.32,52.1,52.32,150222.0,39.9944,40.1325,39.9638,40.1325,150222.0
2016-12-13 11:00:00,52.32,52.34,52.25,52.34,93552.0,40.1325,40.1479,40.0788,40.1479,93552.0
2016-12-13 11:05:00,52.34,52.47,52.3,52.36,80576.0,40.1479,40.2476,40.1172,40.1632,80576.0
2016-12-13 11:10:00,52.36,52.36,52.24,52.32,54476.0,40.1632,40.1632,40.0711,40.1325,54476.0
2016-12-13 11:15:00,52.32,52.47,52.31,52.46,42925.0,40.1325,40.2476,40.1248,40.2399,42925.0
2016-12-13 11:20:00,52.47,52.69,52.46,52.62,145074.0,40.2476,40.4163,40.2399,40.3626,145074.0
2016-12-13 11:25:00,52.62,52.66,52.49,52.5,57581.0,40.3626,40.3933,40.2629,40.2706,57581.0
2016-12-13 11:30:00,52.51,52.55,52.42,52.43,67781.0,40.2783,40.3089,40.2092,40.2169,67781.0
2016-12-13 11:35:00,52.43,52.49,52.39,52.45,71090.0,40.2169,40.2629,40.1862,40.2322,71090.0
2016-12-13 11:40:00,52.46,52.51,52.43,52.44,72484.0,40.2399,40.2783,40.2169,40.2246,72484.0
2016-12-13 11:45:00,52.44,52.46,52.35,52.38,46134.0,40.2246,40.2399,40.1555,40.1785,46134.0
2016-12-13 11:50:00,52.39,52.49,52.38,52.42,45595.0,40.1862,40.2629,40.1785,40.2092,45595.0
2016-12-13 11:55:00,52.42,52.53,52.42,52.5,49079.0,40.2092,40.2936,40.2092,40.2706,49079.0
2016-12-13 12:00:00,52.5,52.6,52.5,52.54,48274.0,40.2706,40.3473,40.2706,40.3013,48274.0
2016-12-13 12:05:00,52.54,52.69,52.53,52.64,93507.0,40.3013,40.4163,40.2936,40.378,93507.0
2016-12-13 12:10:00,52.64,52.74,52.61,52.73,74699.0,40.378,40.4547,40.355,40.447,74699.0
2016-12-13 12:15:00,52.72,52.92,52.72,52.86,94978.0,40.4393,40.5927,40.4393,40.5467,94978.0
2016-12-13 12:20:00,52.86,52.91,52.82,52.89,95726.0,40.5467,40.5851,40.516,40.5697,95726.0
2016-12-13 12:25:00,52.87,52.9,52.83,52.84,48840.0,40.5544,40.5774,40.5237,40.5314,48840.0
2016-12-13 12:30:00,52.85,52.9,52.79,52.89,48567.0,40.5391,40.5774,40.493,40.5697,48567.0
2016-12-13 12:35:00,52.9,52.9,52.85,52.88,46516.0,40.5774,40.5774,40.5391,40.5621,46516.0
2016-12-13 12:40:00,52.88,52.96,52.87,52.93,47968.0,40.5621,40.6234,40.5544,40.6004,47968.0
2016-12-13 12:45:00,52.92,52.93,52.87,52.88,37417.0,40.5927,40.6004,40.5544,40.5621,37417.0
2016-12-13 12:50:00,52.88,52.9,52.85,52.88,34292.0,40.5621,40.5774,40.5391,40.5621,34292.0
2016-12-13 12:55:00,52.88,52.95,52.88,52.9,31260.0,40.5621,40.6158,40.5621,40.5774,31260.0
2016-12-13 13:00:00,52.91,52.95,52.87,52.89,66197.0,40.5851,40.6158,40.5544,40.5697,66197.0
2016-12-13 13:05:00,52.89,52.98,52.89,52.9,41611.0,40.5697,40.6388,40.5697,40.5774,41611.0
2016-12-13 13:10:00,52.91,52.93,52.87,52.87,21004.0,40.5851,40.6004,40.5544,40.5544,21004.0
2016-12-13 13:15:00,52.86,52.98,52.85,52.97,58366.0,40.5467,40.6388,40.5391,40.6311,58366.0
2016-12-13 13:20:00,52.98,53.15,52.97,53.13,159493.0,40.6388,40.7692,40.6311,40.7538,159493.0
2016-12-13 13:25:00,53.13,53.17,53.11,53.16,62777.0,40.7538,40.7845,40.7385,40.7768,62777.0
2016-12-13 13:30:00,53.16,53.16,53.02,53.1,77717.0,40.7768,40.7768,40.6695,40.7308,77717.0
2016-12-13 13:35:00,53.08,53.11,53.05,53.05,44570.0,40.7155,40.7385,40.6925,40.6925,44570.0
2016-12-13 13:40:00,53.07,53.13,53.05,53.07,47435.0,40.7078,40.7538,40.6925,40.7078,47435.0
2016-12-13 13:45:00,53.05,53.12,53.03,53.12,50438.0,40.6925,40.7462,40.6771,40.7462,50438.0
2016-12-13 13:50:00,53.12,53.14,53.09,53.1,79644.0,40.7462,40.7615,40.7231,40.7308,79644.0
2016-12-13 13:55:00,53.09,53.15,53.06,53.14,81435.0,40.7231,40.7692,40.7001,40.7615,81435.0
2016-12-13 14:00:00,53.15,53.17,53.06,53.08,45407.0,40.7692,40.7845,40.7001,40.7155,45407.0
2016-12-13 14:05:00,53.09,53.1,52.88,52.9,51008.0,40.7231,40.7308,40.5621,40.5774,51008.0
2016-12-13 14:10:00,52.9,52.94,52.75,52.77,59194.0,40.5774,40.6081,40.4623,40.4777,59194.0
2016-12-13 14:15:00,52.76,52.79,52.7,52.72,71333.0,40.47,40.493,40.424,40.4393,71333.0
2016-12-13 14:20:00,52.71,52.77,52.66,52.68,84539.0,40.4317,40.4777,40.3933,40.4087,84539.0
2016-12-13 14:25:00,52.69,52.71,52.63,52.69,55029.0,40.4163,40.4317,40.3703,40.4163,55029.0
2016-12-13 14:30:00,52.69,52.72,52.65,52.72,33169.0,40.4163,40.4393,40.3856,40.4393,33169.0
2016-12-13 14:35:00,52.72,52.78,52.7,52.77,53992.0,40.4393,40.4854,40.424,40.4777,53992.0
2016-12-13 14:40:00,52.76,52.82,52.7,52.81,31898.0,40.47,40.516,40.424,40.5084,31898.0
2016-12-13 14:45:00,52.8,52.86,52.77,52.77,45232.0,40.5007,40.5467,40.4777,40.4777,45232.0
2016-12-13 14:50:00,52.78,52.83,52.73,52.75,64365.0,40.4854,40.5237,40.447,40.4623,64365.0
2016-12-13 14:55:00,52.75,52.8,52.73,52.75,38228.0,40.4623,40.5007,40.447,40.4623,38228.0
2016-12-13 15:00:00,52.75,52.77,52.69,52.72,46537.0,40.4623,40.4777,40.4163,40.4393,46537.0
2016-12-13 15:05:00,52.72,52.73,52.67,52.72,37714.0,40.4393,40.447,40.401,40.4393,37714.0
2016-12-13 15:10:00,52.72,52.73,52.63,52.63,60796.0,40.4393,40.447,40.3703,40.3703,60796.0
2016-12-13 15:15:00,52.62,52.69,52.59,52.63,62589.0,40.3626,40.4163,40.3396,40.3703,62589.0
2016-12-13 15:20:00,52.64,52.66,52.59,52.63,76806.0,40.378,40.3933,40.3396,40.3703,76806.0
2016-12-13 15:25:00,52.62,52.66,52.61,52.65,73005.0,40.3626,40.3933,40.355,40.3856,73005.0
2016-12-13 15:30:00,52.65,52.73,52.64,52.66,74193.0,40.3856,40.447,40.378,40.3933,74193.0
2016-12-13 15:35:00,52.66,52.73,52.66,52.7,72731.0,40.3933,40.447,40.3933,40.424,72731.0
2016-12-13 15:40:00,52.7,52.79,52.69,52.71,93387.0,40.424,40.493,40.4163,40.4317,93387.0
2016-12-13 15:45:00,52.7,52.74,52.67,52.7,130995.0,40.424,40.4547,40.401,40.424,130995.0
2016-12-13 15:50:00,52.7,52.72,52.66,52.66,202768.0,40.424,40.4393,40.3933,40.3933,202768.0
2016-12-13 15:55:00,52.66,52.68,52.62,52.63,275391.0,40.3933,40.4087,40.3626,40.3703,275391.0
2016-12-14 09:30:00,52.24,52.33,52.01,52.17,221413.0,40.0711,40.1402,39.8947,40.0175,221413.0
2016-12-14 09:35:00,52.19,52.31,52.04,52.15,123503.0,40.0328,40.1248,39.9177,40.0021,123503.0
2016-12-14 09:40:00,52.17,52.31,52.03,52.06,106600.0,40.0175,40.1248,39.9101,39.9331,106600.0
2016-12-14 09:45:00,52.05,52.08,51.97,52.05,119384.0,39.9254,39.9484,39.864,39.9254,119384.0
2016-12-14 09:50:00,52.05,52.07,51.84,51.85,129694.0,39.9254,39.9407,39.7643,39.772,129694.0
2016-12-14 09:55:00,51.85,52.04,51.76,51.95,117738.0,39.772,39.9177,39.703,39.8487,117738.0
2016-12-14 10:00:00,51.95,51.96,51.85,51.91,50568.0,39.8487,39.8564,39.772,39.818,50568.0
2016-12-14 10:05:00,51.91,51.95,51.81,51.86,84091.0,39.818,39.8487,39.7413,39.7797,84091.0
2016-12-14 10:10:00,51.85,51.99,51.83,51.96,85244.0,39.772,39.8794,39.7567,39.8564,85244.0
2016-12-14 10:15:00,51.96,52.07,51.9,51.95,75121.0,39.8564,39.9407,39.8103,39.8487,75121.0
2016-12-14 10:20:00,51.96,52.07,51.92,52.04,121038.0,39.8564,39.9407,39.8257,39.9177,121038.0
2016-12-14 10:25:00,52.04,52.04,51.84,51.85,116214.0,39.9177,39.9177,39.7643,39.772,116214.0
2016-12-14 10:30:00,51.87,52.43,51.86,52.43,161457.0,39.7873,40.2169,39.7797,40.2169,161457.0
2016-12-14 10:35:00,52.43,52.47,52.16,52.28,70258.0,40.2169,40.2476,40.0098,40.1018,70258.0
2016-12-14 10:40:00,52.28,52.44,52.18,52.18,123222.0,40.1018,40.2246,40.0251,40.0251,123222.0
2016-12-14 10:45:00,52.19,52.44,52.19,52.42,45874.0,40.0328,40.2246,40.0328,40.2092,45874.0
2016-12-14 10:50:00,52.41,52.47,52.27,52.43,44503.0,40.2015,40.2476,40.0942,40.2169,44503.0
2016-12-14 10:55:00,52.42,52.53,52.28,52.31,60479.0,40.2092,40.2936,40.1018,40.1248,60479.0
2016-12-14 11:00:00,52.3,52.36,52.28,52.32,34185.0,40.1172,40.1632,40.1018,40.1325,34185.0
2016-12-14 11:05:00,52.31,52.34,52.21,52.28,52171.0,40.1248,40.1479,40.0481,40.1018,52171.0
2016-12-14 11:10:00,52.29,52.34,52.25,52.31,31532.0,40.1095,40.1479,40.0788,40.1248,31532.0
2016-12-14 11:15:00,52.31,52.4,52.26,52.29,51530.0,40.1248,40.1939,40.0865,40.1095,51530.0
2016-12-14 11:20:00,52.31,52.35,52.22,52.26,54838.0,40.1248,40.1555,40.0558,40.0865,54838.0
2016-12-14 11:25:00,52.26,52.26,52.12,52.13,43952.0,40.0865,40.0865,39.9791,39.9868,43952.0
2016-12-14 11:30:00,52.13,52.2,52.07,52.09,65967.0,39.9868,40.0405,39.9407,39.9561,65967.0
2016-12-14 11:35:00,52.09,52.1,52.02,52.07,58321.0,39.9561,39.9638,39.9024,39.9407,58321.0
2016-12-14 11:40:00,52.07,52.07,51.99,52.03,71124.0,39.9407,39.9407,39.8794,39.9101,71124.0
2016-12-14 11:45:00,52.02,52.15,52.01,52.14,56154.0,39.9024,40.0021,39.8947,39.9944,56154.0
2016-12-14 11:50:00,52.13,52.24,52.1,52.23,48711.0,39.9868,40.0711,39.9638,40.0635,48711.0
2016-12-14 11:55:00,52.24,52.3,52.2,52.28,53710.0,40.0711,40.1172,40.0405,40.1018,53710.0
2016-12-14 12:00:00,52.29,52.45,52.25,52.42,82463.0,40.1095,40.2322,40.0788,40.2092,82463.0
2016-12-14 12:05:00,52.43,52.49,52.4,52.49,50913.0,40.2169,40.2629,40.1939,40.2629,50913.0
2016-12-14 12:10:00,52.47,52.56,52.45,52.5,42684.0,40.2476,40.3166,40.2322,40.2706,42684.0
2016-12-14 12:15:00,52.49,52.56,52.48,52.54,36310.0,40.2629,40.3166,40.2552,40.3013,36310.0
2016-12-14 12:20:00,52.53,52.54,52.46,52.46,52648.0,40.2936,40.3013,40.2399,40.2399,52648.0
2016-12-14 12:25:00,52.46,52.55,52.46,52.52,45688.0,40.2399,40.3089,40.2399,40.2859,45688.0
2016-12-14 12:30:00,52.52,52.61,52.48,52.48,52903.0,40.2859,40.355,40.2552,40.2552,52903.0
2016-12-14 12:35:00,52.48,52.62,52.47,52.59,111638.0,40.2552,40.3626,40.2476,40.3396,111638.0
2016-12-14 12:40:00,52.59,52.6,52.47,52.49,37318.0,40.3396,40.3473,40.2476,40.2629,37318.0
2016-12-14 12:45:00,52.49,52.51,52.38,52.43,52773.0,40.2629,40.2783,40.1785,40.2169,52773.0
2016-12-14 12:50:00,52.42,52.43,52.34,52.36,29041.0,40.2092,40.2169,40.1479,40.1632,29041.0
2016-12-14 12:55:00,52.35,52.36,52.23,52.28,49581.0,40.1555,40.1632,40.0635,40.1018,49581.0
2016-12-14 13:00:00,52.27,52.39,52.27,52.27,48836.0,40.0942,40.1862,40.0942,40.0942,48836.0
2016-12-14 13:05:00,52.28,52.32,52.23,52.24,22836.0,40.1018,40.1325,40.0635,40.0711,22836.0
2016-12-14 13:10:00,52.24,52.3,52.12,52.15,58987.0,40.0711,40.1172,39.9791,40.0021,58987.0
2016-12-14 13:15:00,52.15,52.18,52.12,52.18,30748.0,40.0021,40.0251,39.9791,40.0251,30748.0
2016-12-14 13:20:00,52.18,52.23,52.16,52.16,44150.0,40.0251,40.0635,40.0098,40.0098,44150.0
2016-12-14 13:25:00,52.16,52.2,52.13,52.16,44163.0,40.0098,40.0405,39.9868,40.0098,44163.0
2016-12-14 13:30:00,52.16,52.29,52.16,52.23,40051.0,40.0098,40.1095,40.0098,40.0635,40051.0
2016-12-14 13:35:00,52.24,52.26,52.17,52.17,24696.0,40.0711,40.0865,40.0175,40.0175,24696.0
2016-12-14 13:40:00,52.18,52.2,52.07,52.16,56719.0,40.0251,40.0405,39.9407,40.0098,56719.0
2016-12-14 13:45:00,52.15,52.2,52.12,52.14,23848.0,40.0021,40.0405,39.9791,39.9944,23848.0
2016-12-14 13:50:00,52.15,52.17,52.06,52.07,47607.0,40.0021,40.0175,39.9331,39.9407,47607.0
2016-12-14 13:55:00,52.06,52.13,52.04,52.12,35188.0,39.9331,39.9868,39.9177,39.9791,35188.0
2016-12-14 14:00:00,52.11,52.39,51.97,52.36,84068.0,39.9714,40.1862,39.864,40.1632,84068.0
2016-12-14 14:05:00,52.36,52.37,52.12,52.3,30958.0,40.1632,40.1709,39.9791,40.1172,30958.0
2016-12-14 14:10:00,52.29,52.3,51.92,51.93,59210.0,40.1095,40.1172,39.8257,39.8334,59210.0
2016-12-14 14:15:00,51.92,51.98,51.87,51.96,55827.0,39.8257,39.8717,39.7873,39.8564,55827.0
2016-12-14 14:20:00,51.96,51.97,51.81,51.84,95685.0,39.8564,39.864,39.7413,39.7643,95685.0
2016-12-14 14:25:00,51.84,51.86,51.52,51.55,93744.0,39.7643,39.7797,39.5189,39.5419,93744.0
2016-12-14 14:30:00,51.55,51.76,51.55,51.74,53751.0,39.5419,39.703,39.5419,39.6876,53751.0
2016-12-14 14:35:00,51.74,51.82,51.63,51.82,77586.0,39.6876,39.749,39.6032,39.749,77586.0
2016-12-14 14:40:00,51.83,51.98,51.78,51.78,59823.0,39.7567,39.8717,39.7183,39.7183,59823.0
2016-12-14 14:45:00,51.8,51.82,51.76,51.81,36108.0,39.7336,39.749,39.703,39.7413,36108.0
2016-12-14 14:50:00,51.82,51.85,51.67,51.7,90176.0,39.749,39.772,39.6339,39.6569,90176.0
2016-12-14 14:55:00,51.7,51.72,51.56,51.66,280903.0,39.6569,39.6723,39.5495,39.6263,280903.0
2016-12-14 15:00:00,51.66,51.78,51.62,51.7,116934.0,39.6263,39.7183,39.5956,39.6569,116934.0
2016-12-14 15:05:00,51.7,51.73,51.54,51.57,143664.0,39.6569,39.6799,39.5342,39.5572,143664.0
2016-12-14 15:10:00,51.57,51.64,51.52,51.6,126156.0,39.5572,39.6109,39.5189,39.5802,126156.0
2016-12-14 15:15:00,51.6,51.62,51.38,51.5,178439.0,39.5802,39.5956,39.4115,39.5035,178439.0
2016-12-14 15:20:00,51.5,51.66,51.5,51.6,106133.0,39.5035,39.6263,39.5035,39.5802,106133.0
2016-12-14 15:25:00,51.6,51.67,51.57,51.65,78565.0,39.5802,39.6339,39.5572,39.6186,78565.0
2016-12-14 15:30:00,51.66,51.86,51.64,51.86,126651.0,39.6263,39.7797,39.6109,39.7797,126651.0
2016-12-14 15:35:00,51.86,51.86,51.74,51.8,109221.0,39.7797,39.7797,39.6876,39.7336,109221.0
2016-12-14 15:40:00,51.8,51.81,51.59,51.65,115136.0,39.7336,39.7413,39.5726,39.6186,115136.0
2016-12-14 15:45:00,51.65,51.71,51.56,51.6,159537.0,39.6186,39.6646,39.5495,39.5802,159537.0
2016-12-14 15:50:00,51.6,51.6,51.42,51.54,269382.0,39.5802,39.5802,39.4422,39.5342,269382.0
2016-12-14 15:55:00,51.54,51.59,51.4,51.5,539384.0,39.5342,39.5726,39.4268,39.5035,539384.0
2016-12-15 09:30:00,51.12,51.25,50.58,50.69,302039.0,39.212,39.3118,38.7978,38.8822,302039.0
2016-12-15 09:35:00,50.72,51.08,50.72,51.0,80959.0,38.9052,39.1814,38.9052,39.12,80959.0
2016-12-15 09:40:00,51.0,51.28,50.9,51.24,140150.0,39.12,39.3348,39.0433,39.3041,140150.0
2016-12-15 09:45:00,51.27,51.51,51.21,51.36,106802.0,39.3271,39.5112,39.2811,39.3961,106802.0
2016-12-15 09:50:00,51.38,51.47,51.27,51.4,97078.0,39.4115,39.4805,39.3271,39.4268,97078.0
2016-12-15 09:55:00,51.4,51.4,51.15,51.26,143579.0,39.4268,39.4268,39.2351,39.3194,143579.0
2016-12-15 10:00:00,51.26,51.66,51.26,51.64,152481.0,39.3194,39.6263,39.3194,39.6109,152481.0
2016-12-15 10:05:00,51.65,51.77,51.62,51.75,90108.0,39.6186,39.7106,39.5956,39.6953,90108.0
2016-12-15 10:10:00,51.76,51.77,51.55,51.75,92674.0,39.703,39.7106,39.5419,39.6953,92674.0
2016-12-15 10:15:00,51.74,51.75,51.49,51.58,97386.0,39.6876,39.6953,39.4959,39.5649,97386.0
2016-12-15 10:20:00,51.56,51.72,51.54,51.61,46305.0,39.5495,39.6723,39.5342,39.5879,46305.0
2016-12-15 10:25:00,51.62,51.86,51.58,51.84,64471.0,39.5956,39.7797,39.5649,39.7643,64471.0
2016-12-15 10:30:00,51.85,52.04,51.84,52.01,99824.0,39.772,39.9177,39.7643,39.8947,99824.0
2016-12-15 10:35:00,52.04,52.07,51.94,52.06,71151.0,39.9177,39.9407,39.841,39.9331,71151.0
2016-12-15 10:40:00,52.07,52.1,51.93,52.02,106650.0,39.9407,39.9638,39.8334,39.9024,106650.0
2016-12-15 10:45:00,52.02,52.02,51.73,51.85,55298.0,39.9024,39.9024,39.6799,39.772,55298.0
2016-12-15 10:50:00,51.86,51.92,51.78,51.84,69445.0,39.7797,39.8257,39.7183,39.7643,69445.0
2016-12-15 10:55:00,51.84,51.96,51.8,51.93,51933.0,39.7643,39.8564,39.7336,39.8334,51933.0
2016-12-15 11:00:00,51.93,52.11,51.92,52.08,68881.0,39.8334,39.9714,39.8257,39.9484,68881.0
2016-12-15 11:05:00,52.08,52.13,52.01,52.09,60049.0,39.9484,39.9868,39.8947,39.9561,60049.0
2016-12-15 11:10:00,52.09,52.1,51.97,51.99,58030.0,39.9561,39.9638,39.864,39.8794,58030.0
2016-12-15 11:15:00,51.99,52.08,51.94,51.99,82977.0,39.8794,39.9484,39.841,39.8794,82977.0
2016-12-15 11:20:00,51.98,52.03,51.89,51.89,82579.0,39.8717,39.9101,39.8027,39.8027,82579.0
2016-12-15 11:25:00,51.88,51.89,51.66,51.68,65950.0,39.795,39.8027,39.6263,39.6416,65950.0
2016-12-15 11:30:00,51.67,51.72,51.62,51.66,139457.0,39.6339,39.6723,39.5956,39.6263,139457.0
2016-12-15 11:35:00,51.66,51.7,51.63,51.64,127541.0,39.6263,39.6569,39.6032,39.6109,127541.0
2016-12-15 11:40:00,51.65,51.67,51.59,51.62,59701.0,39.6186,39.6339,39.5726,39.5956,59701.0
2016-12-15 11:45:00,51.61,51.67,51.54,51.64,135727.0,39.5879,39.6339,39.5342,39.6109,135727.0
2016-12-15 11:50:00,51.65,51.73,51.62,51.62,104667.0,39.6186,39.6799,39.5956,39.5956,104667.0
2016-12-15 11:55:00,51.62,51.66,51.6,51.65,82353.0,39.5956,39.6263,39.5802,39.6186,82353.0
2016-12-15 12:00:00,51.65,51.68,51.62,51.67,113303.0,39.6186,39.6416,39.5956,39.6339,113303.0
2016-12-15 12:05:00,51.67,51.75,51.64,51.7,152190.0,39.6339,39.6953,39.6109,39.6569,152190.0
2016-12-15 12:10:00,51.69,51.72,51.66,51.66,81082.0,39.6493,39.6723,39.6263,39.6263,81082.0
2016-12-15 12:15:00,51.66,51.78,51.61,51.77,38763.0,39.6263,39.7183,39.5879,39.7106,38763.0
2016-12-15 12:20:00,51.77,51.78,51.67,51.7,42344.0,39.7106,39.7183,39.6339,39.6569,42344.0
2016-12-15 12:25:00,51.72,51.77,51.66,51.7,60010.0,39.6723,39.7106,39.6263,39.6569,60010.0
2016-12-15 12:30:00,51.68,51.69,51.6,51.66,38290.0,39.6416,39.6493,39.5802,39.6263,38290.0
2016-12-15 12:35:00,51.66,51.77,51.65,51.73,76527.0,39.6263,39.7106,39.6186,39.6799,76527.0
2016-12-15 12:40:00,51.73,51.8,51.68,51.71,53525.0,39.6799,39.7336,39.6416,39.6646,53525.0
2016-12-15 12:45:00,51.71,51.76,51.69,51.72,59473.0,39.6646,39.703,39.6493,39.6723,59473.0
2016-12-15 12:50:00,51.73,51.73,51.62,51.64,47098.0,39.6799,39.6799,39.5956,39.6109,47098.0
2016-12-15 12:55:00,51.63,51.7,51.61,51.7,35974.0,39.6032,39.6569,39.5879,39.6569,35974.0
2016-12-15 13:00:00,51.69,51.82,51.68,51.79,35322.0,39.6493,39.749,39.6416,39.726,35322.0
2016-12-15 13:05:00,51.8,51.89,51.79,51.84,100209.0,39.7336,39.8027,39.726,39.7643,100209.0
2016-12-15 13:10:00,51.85,51.88,51.79,51.81,48228.0,39.772,39.795,39.726,39.7413,48228.0
2016-12-15 13:15:00,51.8,51.82,51.76,51.76,26316.0,39.7336,39.749,39.703,39.703,26316.0
2016-12-15 13:20:00,51.77,51.81,51.74,51.75,31091.0,39.7106,39.7413,39.6876,39.6953,31091.0
2016-12-15 13:25:00,51.75,51.76,51.68,51.69,39857.0,39.6953,39.703,39.6416,39.6493,39857.0
2016-12-15 13:30:00,51.7,51.75,51.68,51.7,26444.0,39.6569,39.6953,39.6416,39.6569,26444.0
2016-12-15 13:35:00,51.7,51.72,51.65,51.67,61860.0,39.6569,39.6723,39.6186,39.6339,61860.0
2016-12-15 13:40:00,51.67,51.69,51.62,51.63,46052.0,39.6339,39.6493,39.5956,39.6032,46052.0
2016-12-15 13:45:00,51.63,51.64,51.48,51.55,81364.0,39.6032,39.6109,39.4882,39.5419,81364.0
2016-12-15 13:50:00,51.55,51.6,51.41,51.49,107890.0,39.5419,39.5802,39.4345,39.4959,107890.0
2016-12-15 13:55:00,51.48,51.61,51.45,51.53,106460.0,39.4882,39.5879,39.4652,39.5265,106460.0
2016-12-15 14:00:00,51.53,51.66,51.52,51.65,84238.0,39.5265,39.6263,39.5189,39.6186,84238.0
2016-12-15 14:05:00,51.66,51.66,51.59,51.61,72924.0,39.6263,39.6263,39.5726,39.5879,72924.0
2016-12-15 14:10:00,51.61,51.63,51.56,51.57,53600.0,39.5879,39.6032,39.5495,39.5572,53600.0
2016-12-15 14:15:00,51.56,51.62,51.53,51.55,32609.0,39.5495,39.5956,39.5265,39.5419,32609.0
2016-12-15 14:20:00,51.55,51.58,51.53,51.57,67111.0,39.5419,39.5649,39.5265,39.5572,67111.0
2016-12-15 14:25:00,51.58,51.63,51.54,51.6,106758.0,39.5649,39.6032,39.5342,39.5802,106758.0
2016-12-15 14:30:00,51.6,51.69,51.59,51.69,61574.0,39.5802,39.6493,39.5726,39.6493,61574.0
2016-12-15 14:35:00,51.69,51.7,51.62,51.67,107798.0,39.6493,39.6569,39.5956,39.6339,107798.0
2016-12-15 14:40:00,51.66,51.67,51.62,51.67,46869.0,39.6263,39.6339,39.5956,39.6339,46869.0
2016-12-15 14:45:00,51.66,51.7,51.64,51.66,40495.0,39.6263,39.6569,39.6109,39.6263,40495.0
2016-12-15 14:50:00,51.66,51.74,51.66,51.69,35271.0,39.6263,39.6876,39.6263,39.6493,35271.0
2016-12-15 14:55:00,51.68,51.7,51.65,51.68,46492.0,39.6416,39.6569,39.6186,39.6416,46492.0
2016-12-15 15:00:00,51.67,51.74,51.64,51.72,96987.0,39.6339,39.6876,39.6109,39.6723,96987.0
2016-12-15 15:05:00,51.71,51.75,51.65,51.66,68951.0,39.6646,39.6953,39.6186,39.6263,68951.0
2016-12-15 15:10:00,51.67,51.68,51.57,51.57,35487.0,39.6339,39.6416,39.5572,39.5572,35487.0
2016-12-15 15:15:00,51.58,51.61,51.53,51.56,44361.0,39.5649,39.5879,39.5265,39.5495,44361.0
2016-12-15 15:20:00,51.56,51.62,51.56,51.56,47161.0,39.5495,39.5956,39.5495,39.5495,47161.0
2016-12-15 15:25:00,51.56,51.61,51.52,51.53,79437.0,39.5495,39.5879,39.5189,39.5265,79437.0
2016-12-15 15:30:00,51.53,51.65,51.53,51.61,107774.0,39.5265,39.6186,39.5265,39.5879,107774.0
2016-12-15 15:35:00,51.61,51.66,51.59,51.64,111272.0,39.5879,39.6263,39.5726,39.6109,111272.0
2016-12-15 15:40:00,51.63,51.71,51.61,51.68,111462.0,39.6032,39.6646,39.5879,39.6416,111462.0
2016-12-15 15:45:00,51.68,51.76,51.64,51.67,151797.0,39.6416,39.703,39.6109,39.6339,151797.0
2016-12-15 15:50:00,51.67,51.76,51.66,51.75,158996.0,39.6339,39.703,39.6263,39.6953,158996.0
2016-12-15 15:55:00,51.76,51.77,51.7,51.73,380615.0,39.703,39.7106,39.6569,39.6799,380615.0
2016-12-16 09:30:00,51.98,52.02,51.72,51.92,1018215.0,39.8717,39.9024,39.6723,39.8257,1018215.0
2016-12-16 09:35:00,51.92,52.14,51.7,51.8,133928.0,39.8257,39.9944,39.6569,39.7336,133928.0
2016-12-16 09:40:00,51.8,51.84,51.69,51.76,98793.0,39.7336,39.7643,39.6493,39.703,98793.0
2016-12-16 09:45:00,51.78,51.84,51.63,51.75,59597.0,39.7183,39.7643,39.6032,39.6953,59597.0
2016-12-16 09:50:00,51.75,51.78,51.62,51.71,49594.0,39.6953,39.7183,39.5956,39.6646,49594.0
2016-12-16 09:55:00,51.7,51.83,51.66,51.83,52963.0,39.6569,39.7567,39.6263,39.7567,52963.0
2016-12-16 10:00:00,51.85,51.85,51.68,51.72,52962.0,39.772,39.772,39.6416,39.6723,52962.0
2016-12-16 10:05:00,51.73,51.86,51.7,51.84,143025.0,39.6799,39.7797,39.6569,39.7643,143025.0
2016-12-16 10:10:00,51.85,51.99,51.84,51.93,61578.0,39.772,39.8794,39.7643,39.8334,61578.0
2016-12-16 10:15:00,51.94,52.05,51.93,52.02,35847.0,39.841,39.9254,39.8334,39.9024,35847.0
2016-12-16 10:20:00,52.02,52.08,51.95,52.06,49470.0,39.9024,39.9484,39.8487,39.9331,49470.0
2016-12-16 10:25:00,52.05,52.08,51.98,52.05,30257.0,39.9254,39.9484,39.8717,39.9254,30257.0
2016-12-16 10:30:00,52.05,52.07,51.89,51.91,44653.0,39.9254,39.9407,39.8027,39.818,44653.0
2016-12-16 10:35:00,51.91,51.98,51.91,51.95,39883.0,39.818,39.8717,39.818,39.8487,39883.0
2016-12-16 10:40:00,51.96,52.09,51.95,52.09,37087.0,39.8564,39.9561,39.8487,39.9561,37087.0
2016-12-16 10:45:00,52.09,52.14,52.03,52.03,27098.0,39.9561,39.9944,39.9101,39.9101,27098.0
2016-12-16 10:50:00,52.04,52.06,51.95,51.96,27447.0,39.9177,39.9331,39.8487,39.8564,27447.0
2016-12-16 10:55:00,51.96,52.01,51.94,51.97,43385.0,39.8564,39.8947,39.841,39.864,43385.0
2016-12-16 11:00:00,51.98,52.04,51.94,51.98,57630.0,39.8717,39.9177,39.841,39.8717,57630.0
2016-12-16 11:05:00,51.99,52.02,51.91,51.91,48737.0,39.8794,39.9024,39.818,39.818,48737.0
2016-12-16 11:10:00,51.92,51.97,51.85,51.89,40006.0,39.8257,39.864,39.772,39.8027,40006.0
2016-12-16 11:15:00,51.9,52.0,51.84,51.96,81287.0,39.8103,39.8871,39.7643,39.8564,81287.0
2016-12-16 11:20:00,51.94,52.02,51.92,51.99,35844.0,39.841,39.9024,39.8257,39.8794,35844.0
2016-12-16 11:25:00,52.0,52.04,51.91,51.91,53874.0,39.8871,39.9177,39.818,39.818,53874.0
2016-12-16 11:30:00,51.9,51.95,51.83,51.94,37233.0,39.8103,39.8487,39.7567,39.841,37233.0
2016-12-16 11:35:00,51.94,52.0,51.89,52.0,50463.0,39.841,39.8871,39.8027,39.8871,50463.0
2016-12-16 11:40:00,52.01,52.09,51.97,52.0,50389.0,39.8947,39.9561,39.864,39.8871,50389.0
2016-12-16 11:45:00,52.01,52.01,51.9,51.9,28089.0,39.8947,39.8947,39.8103,39.8103,28089.0
2016-12-16 11:50:00,51.9,51.93,51.76,51.79,44887.0,39.8103,39.8334,39.703,39.726,44887.0
2016-12-16 11:55:00,51.79,51.89,51.77,51.89,45140.0,39.726,39.8027,39.7106,39.8027,45140.0
2016-12-16 12:00:00,51.89,51.89,51.78,51.79,30209.0,39.8027,39.8027,39.7183,39.726,30209.0
2016-12-16 12:05:00,51.79,51.87,51.78,51.81,28446.0,39.726,39.7873,39.7183,39.7413,28446.0
2016-12-16 12:10:00,51.82,51.84,51.7,51.74,46604.0,39.749,39.7643,39.6569,39.6876,46604.0
2016-12-16 12:15:00,51.73,51.75,51.67,51.69,55299.0,39.6799,39.6953,39.6339,39.6493,55299.0
2016-12-16 12:20:00,51.68,51.73,51.65,51.7,70712.0,39.6416,39.6799,39.6186,39.6569,70712.0
2016-12-16 12:25:00,51.71,51.74,51.65,51.66,34361.0,39.6646,39.6876,39.6186,39.6263,34361.0
2016-12-16 12:30:00,51.65,51.7,51.62,51.66,43623.0,39.6186,39.6569,39.5956,39.6263,43623.0
2016-12-16 12:35:00,51.66,51.73,51.66,51.73,40350.0,39.6263,39.6799,39.6263,39.6799,40350.0
2016-12-16 12:40:00,51.72,51.76,51.69,51.75,23021.0,39.6723,39.703,39.6493,39.6953,23021.0
2016-12-16 12:45:00,51.74,51.75,51.7,51.74,26311.0,39.6876,39.6953,39.6569,39.6876,26311.0
2016-12-16 12:50:00,51.73,51.73,51.6,51.63,42191.0,39.6799,39.6799,39.5802,39.6032,42191.0
2016-12-16 12:55:00,51.62,51.73,51.62,51.72,28389.0,39.5956,39.6799,39.5956,39.6723,28389.0
2016-12-16 13:00:00,51.71,51.75,51.62,51.65,37429.0,39.6646,39.6953,39.5956,39.6186,37429.0
2016-12-16 13:05:00,51.65,51.69,51.62,51.68,27805.0,39.6186,39.6493,39.5956,39.6416,27805.0
2016-12-16 13:10:00,51.69,51.71,51.63,51.66,32436.0,39.6493,39.6646,39.6032,39.6263,32436.0
2016-12-16 13:15:00,51.66,51.66,51.6,51.64,34877.0,39.6263,39.6263,39.5802,39.6109,34877.0
2016-12-16 13:20:00,51.64,51.73,51.63,51.71,41600.0,39.6109,39.6799,39.6032,39.6646,41600.0
2016-12-16 13:25:00,51.71,51.72,51.65,51.66,33124.0,39.6646,39.6723,39.6186,39.6263,33124.0
2016-12-16 13:30:00,51.66,51.71,51.64,51.7,37994.0,39.6263,39.6646,39.6109,39.6569,37994.0
2016-12-16 13:35:00,51.71,51.73,51.67,51.72,44652.0,39.6646,39.6799,39.6339,39.6723,44652.0
2016-12-16 13:40:00,51.72,51.73,51.67,51.7,34085.0,39.6723,39.6799,39.6339,39.6569,34085.0
2016-12-16 13:45:00,51.7,51.73,51.67,51.7,24850.0,39.6569,39.6799,39.6339,39.6569,24850.0
2016-12-16 13:50:00,51.7,51.73,51.68,51.71,34072.0,39.6569,39.6799,39.6416,39.6646,34072.0
2016-12-16 13:55:00,51.7,51.74,51.69,51.71,29833.0,39.6569,39.6876,39.6493,39.6646,29833.0
2016-12-16 14:00:00,51.7,51.76,51.69,51.75,34629.0,39.6569,39.703,39.6493,39.6953,34629.0
2016-12-16 14:05:00,51.75,51.84,51.69,51.82,39100.0,39.6953,39.7643,39.6493,39.749,39100.0
2016-12-16 14:10:00,51.81,51.83,51.74,51.75,32061.0,39.7413,39.7567,39.6876,39.6953,32061.0
2016-12-16 14:15:00,51.76,51.76,51.7,51.71,47150.0,39.703,39.703,39.6569,39.6646,47150.0
2016-12-16 14:20:00,51.71,51.78,51.7,51.78,43158.0,39.6646,39.7183,39.6569,39.7183,43158.0
2016-12-16 14:25:00,51.77,51.8,51.73,51.8,27725.0,39.7106,39.7336,39.6799,39.7336,27725.0
2016-12-16 14:30:00,51.8,51.8,51.74,51.75,33303.0,39.7336,39.7336,39.6876,39.6953,33303.0
2016-12-16 14:35:00,51.74,51.78,51.73,51.74,30608.0,39.6876,39.7183,39.6799,39.6876,30608.0
2016-12-16 14:40:00,51.73,51.77,51.72,51.73,35359.0,39.6799,39.7106,39.6723,39.6799,35359.0
2016-12-16 14:45:00,51.74,51.84,51.56,51.81,223076.0,39.6876,39.7643,39.5495,39.7413,223076.0
2016-12-16 14:50:00,51.8,51.81,51.75,51.76,31130.0,39.7336,39.7413,39.6953,39.703,31130.0
2016-12-16 14:55:00,51.75,51.76,51.73,51.74,33843.0,39.6953,39.703,39.6799,39.6876,33843.0
2016-12-16 15:00:00,51.73,51.8,51.69,51.71,63891.0,39.6799,39.7336,39.6493,39.6646,63891.0
2016-12-16 15:05:00,51.71,51.76,51.7,51.71,40769.0,39.6646,39.703,39.6569,39.6646,40769.0
2016-12-16 15:10:00,51.71,51.76,51.7,51.75,44884.0,39.6646,39.703,39.6569,39.6953,44884.0
2016-12-16 15:15:00,51.75,51.76,51.72,51.76,44001.0,39.6953,39.703,39.6723,39.703,44001.0
2016-12-16 15:20:00,51.75,51.77,51.69,51.74,64773.0,39.6953,39.7106,39.6493,39.6876,64773.0
2016-12-16 15:25:00,51.73,51.77,51.7,51.77,60989.0,39.6799,39.7106,39.6569,39.7106,60989.0
2016-12-16 15:30:00,51.76,51.86,51.75,51.84,79949.0,39.703,39.7797,39.6953,39.7643,79949.0
2016-12-16 15:35:00,51.84,51.92,51.84,51.91,83215.0,39.7643,39.8257,39.7643,39.818,83215.0
2016-12-16 15:40:00,51.91,51.92,51.84,51.86,121130.0,39.818,39.8257,39.7643,39.7797,121130.0
2016-12-16 15:45:00,51.85,51.97,51.84,51.96,95654.0,39.772,39.864,39.7643,39.8564,95654.0
2016-12-16 15:50:00,51.97,52.0,51.96,51.97,131832.0,39.864,39.8871,39.8564,39.864,131832.0
2016-12-16 15:55:00,51.98,51.99,51.88,51.96,352159.0,39.8717,39.8794,39.795,39.8564,352159.0
2016-12-19 09:30:00,52.0,52.0,51.79,51.9,160860.0,39.8871,39.8871,39.726,39.8103,160860.0
2016-12-19 09:35:00,51.9,51.9,51.64,51.8,62740.0,39.8103,39.8103,39.6109,39.7336,62740.0
2016-12-19 09:40:00,51.79,51.79,51.68,51.73,44183.0,39.726,39.726,39.6416,39.6799,44183.0
2016-12-19 09:45:00,51.74,51.87,51.68,51.85,64707.0,39.6876,39.7873,39.6416,39.772,64707.0
2016-12-19 09:50:00,51.84,51.94,51.75,51.82,116568.0,39.7643,39.841,39.6953,39.749,116568.0
2016-12-19 09:55:00,51.83,51.86,51.72,51.8,64521.0,39.7567,39.7797,39.6723,39.7336,64521.0
2016-12-19 10:00:00,51.8,51.93,51.79,51.83,46930.0,39.7336,39.8334,39.726,39.7567,46930.0
2016-12-19 10:05:00,51.84,51.91,51.83,51.83,46297.0,39.7643,39.818,39.7567,39.7567,46297.0
2016-12-19 10:10:00,51.84,51.98,51.84,51.92,41824.0,39.7643,39.8717,39.7643,39.8257,41824.0
2016-12-19 10:15:00,51.92,51.97,51.87,51.97,41312.0,39.8257,39.864,39.7873,39.864,41312.0
2016-12-19 10:20:00,51.95,52.02,51.91,51.99,66230.0,39.8487,39.9024,39.818,39.8794,66230.0
2016-12-19 10:25:00,51.99,52.03,51.94,51.97,50414.0,39.8794,39.9101,39.841,39.864,50414.0
2016-12-19 10:30:00,51.97,52.09,51.95,51.97,53493.0,39.864,39.9561,39.8487,39.864,53493.0
2016-12-19 10:35:00,51.97,51.97,51.88,51.92,50806.0,39.864,39.864,39.795,39.8257,50806.0
2016-12-19 10:40:00,51.93,51.96,51.87,51.89,62229.0,39.8334,39.8564,39.7873,39.8027,62229.0
2016-12-19 10:45:00,51.89,51.95,51.86,51.95,58048.0,39.8027,39.8487,39.7797,39.8487,58048.0
2016-12-19 10:50:00,51.94,51.95,51.78,51.8,33649.0,39.841,39.8487,39.7183,39.7336,33649.0
2016-12-19 10:55:00,51.8,51.8,51.73,51.76,39219.0,39.7336,39.7336,39.6799,39.703,39219.0
2016-12-19 11:00:00,51.75,51.8,51.69,51.78,31073.0,39.6953,39.7336,39.6493,39.7183,31073.0
2016-12-19 11:05:00,51.79,51.84,51.73,51.82,68959.0,39.726,39.7643,39.6799,39.749,68959.0
2016-12-19 11:10:00,51.83,51.84,51.64,51.65,47194.0,39.7567,39.7643,39.6109,39.6186,47194.0
2016-12-19 11:15:00,51.65,51.69,51.61,51.65,28346.0,39.6186,39.6493,39.5879,39.6186,28346.0
2016-12-19 11:20:00,51.64,51.68,51.56,51.65,33725.0,39.6109,39.6416,39.5495,39.6186,33725.0
2016-12-19 11:25:00,51.66,51.68,51.56,51.62,45697.0,39.6263,39.6416,39.5495,39.5956,45697.0
2016-12-19 11:30:00,51.61,51.7,51.6,51.68,53502.0,39.5879,39.6569,39.5802,39.6416,53502.0
2016-12-19 11:35:00,51.69,51.69,51.63,51.68,54523.0,39.6493,39.6493,39.6032,39.6416,54523.0
2016-12-19 11:40:00,51.68,51.71,51.64,51.69,44284.0,39.6416,39.6646,39.6109,39.6493,44284.0
2016-12-19 11:45:00,51.7,51.74,51.65,51.72,47471.0,39.6569,39.6876,39.6186,39.6723,47471.0
2016-12-19 11:50:00,51.72,51.76,51.7,51.76,38806.0,39.6723,39.703,39.6569,39.703,38806.0
2016-12-19 11:55:00,51.75,51.8,51.7,51.7,25596.0,39.6953,39.7336,39.6569,39.6569,25596.0
2016-12-19 12:00:00,51.71,51.76,51.68,51.73,75386.0,39.6646,39.703,39.6416,39.6799,75386.0
2016-12-19 12:05:00,51.73,51.79,51.73,51.76,37321.0,39.6799,39.726,39.6799,39.703,37321.0
2016-12-19 12:10:00,51.75,51.87,51.75,51.85,41137.0,39.6953,39.7873,39.6953,39.772,41137.0
2016-12-19 12:15:00,51.84,51.9,51.84,51.86,53177.0,39.7643,39.8103,39.7643,39.7797,53177.0
2016-12-19 12:20:00,51.86,51.9,51.83,51.84,53020.0,39.7797,39.8103,39.7567,39.7643,53020.0
2016-12-19 12:25:00,51.84,51.97,51.82,51.91,35429.0,39.7643,39.864,39.749,39.818,35429.0
2016-12-19 12:30:00,51.92,51.92,51.86,51.88,26841.0,39.8257,39.8257,39.7797,39.795,26841.0
2016-12-19 12:35:00,51.88,51.91,51.87,51.91,18631.0,39.795,39.818,39.7873,39.818,18631.0
2016-12-19 12:40:00,51.92,51.95,51.87,51.95,24780.0,39.8257,39.8487,39.7873,39.8487,24780.0
2016-12-19 12:45:00,51.96,51.98,51.94,51.98,24077.0,39.8564,39.8717,39.841,39.8717,24077.0
2016-12-19 12:50:00,51.98,52.09,51.96,52.08,61446.0,39.8717,39.9561,39.8564,39.9484,61446.0
2016-12-19 12:55:00,52.07,52.08,52.0,52.02,27227.0,39.9407,39.9484,39.8871,39.9024,27227.0
2016-12-19 13:00:00,52.02,52.02,51.94,51.95,40506.0,39.9024,39.9024,39.841,39.8487,40506.0
2016-12-19 13:05:00,51.94,51.95,51.9,51.92,31317.0,39.841,39.8487,39.8103,39.8257,31317.0
2016-12-19 13:10:00,51.91,51.91,51.86,51.89,27005.0,39.818,39.818,39.7797,39.8027,27005.0
2016-12-19 13:15:00,51.88,51.91,51.84,51.9,24098.0,39.795,39.818,39.7643,39.8103,24098.0
2016-12-19 13:20:00,51.91,51.93,51.88,51.91,34120.0,39.818,39.8334,39.795,39.818,34120.0
2016-12-19 13:25:00,51.9,51.95,51.9,51.93,18849.0,39.8103,39.8487,39.8103,39.8334,18849.0
2016-12-19 13:30:00,51.93,51.98,51.88,51.88,53441.0,39.8334,39.8717,39.795,39.795,53441.0
2016-12-19 13:35:00,51.87,51.88,51.82,51.83,71692.0,39.7873,39.795,39.749,39.7567,71692.0
2016-12-19 13:40:00,51.82,51.83,51.71,51.74,44356.0,39.749,39.7567,39.6646,39.6876,44356.0
2016-12-19 13:45:00,51.73,51.8,51.72,51.8,23001.0,39.6799,39.7336,39.6723,39.7336,23001.0
2016-12-19 13:50:00,51.8,51.88,51.79,51.84,46377.0,39.7336,39.795,39.726,39.7643,46377.0
2016-12-19 13:55:00,51.85,51.93,51.85,51.92,30606.0,39.772,39.8334,39.772,39.8257,30606.0
2016-12-19 14:00:00,51.93,51.97,51.92,51.93,25866.0,39.8334,39.864,39.8257,39.8334,25866.0
2016-12-19 14:05:00,51.92,51.94,51.88,51.9,26051.0,39.8257,39.841,39.795,39.8103,26051.0
2016-12-19 14:10:00,51.91,51.92,51.85,51.86,27503.0,39.818,39.8257,39.772,39.7797,27503.0
2016-12-19 14:15:00,51.87,51.94,51.83,51.92,42618.0,39.7873,39.841,39.7567,39.8257,42618.0
2016-12-19 14:20:00,51.92,51.94,51.85,51.91,34109.0,39.8257,39.841,39.772,39.818,34109.0
2016-12-19 14:25:00,51.91,51.97,51.86,51.94,17988.0,39.818,39.864,39.7797,39.841,17988.0
2016-12-19 14:30:00,51.95,51.97,51.91,51.94,33798.0,39.8487,39.864,39.818,39.841,33798.0
2016-12-19 14:35:00,51.93,51.98,51.91,51.91,18118.0,39.8334,39.8717,39.818,39.818,18118.0
2016-12-19 14:40:00,51.92,51.97,51.92,51.93,18622.0,39.8257,39.864,39.8257,39.8334,18622.0
2016-12-19 14:45:00,51.93,51.97,51.89,51.92,34836.0,39.8334,39.864,39.8027,39.8257,34836.0
2016-12-19 14:50:00,51.91,51.92,51.86,51.9,26082.0,39.818,39.8257,39.7797,39.8103,26082.0
2016-12-19 14:55:00,51.89,51.9,51.82,51.86,26849.0,39.8027,39.8103,39.749,39.7797,26849.0
2016-12-19 15:00:00,51.85,51.92,51.85,51.89,25704.0,39.772,39.8257,39.772,39.8027,25704.0
2016-12-19 15:05:00,51.9,51.94,51.86,51.9,29126.0,39.8103,39.841,39.7797,39.8103,29126.0
2016-12-19 15:10:00,51.9,51.92,51.87,51.89,53945.0,39.8103,39.8257,39.7873,39.8027,53945.0
2016-12-19 15:15:00,51.89,51.9,51.8,51.82,43967.0,39.8027,39.8103,39.7336,39.749,43967.0
2016-12-19 15:20:00,51.82,51.85,51.8,51.85,34190.0,39.749,39.772,39.7336,39.772,34190.0
2016-12-19 15:25:00,51.85,51.93,51.84,51.89,71846.0,39.772,39.8334,39.7643,39.8027,71846.0
2016-12-19 15:30:00,51.89,51.91,51.85,51.88,59822.0,39.8027,39.818,39.772,39.795,59822.0
2016-12-19 15:35:00,51.88,51.98,51.87,51.96,97322.0,39.795,39.8717,39.7873,39.8564,97322.0
2016-12-19 15:40:00,51.96,51.97,51.91,51.95,77937.0,39.8564,39.864,39.818,39.8487,77937.0
2016-12-19 15:45:00,51.95,52.01,51.92,51.98,157634.0,39.8487,39.8947,39.8257,39.8717,157634.0
2016-12-19 15:50:00,51.97,51.98,51.95,51.97,89820.0,39.864,39.8717,39.8487,39.864,89820.0
2016-12-19 15:55:00,51.98,52.01,51.93,51.98,219297.0,39.8717,39.8947,39.8334,39.8717,219297.0
2016-12-20 09:30:00,52.22,52.56,52.14,52.56,223448.0,40.0558,40.3166,39.9944,40.3166,223448.0
2016-12-20 09:35:00,52.56,52.58,52.37,52.52,86134.0,40.3166,40.3319,40.1709,40.2859,86134.0
2016-12-20 09:40:00,52.52,52.54,52.44,52.45,58709.0,40.2859,40.3013,40.2246,40.2322,58709.0
2016-12-20 09:45:00,52.45,52.47,52.26,52.29,78390.0,40.2322,40.2476,40.0865,40.1095,78390.0
2016-12-20 09:50:00,52.33,52.36,52.28,52.32,39049.0,40.1402,40.1632,40.1018,40.1325,39049.0
2016-12-20 09:55:00,52.32,52.36,52.3,52.3,49170.0,40.1325,40.1632,40.1172,40.1172,49170.0
2016-12-20 10:00:00,52.31,52.35,52.24,52.34,44388.0,40.1248,40.1555,40.0711,40.1479,44388.0
2016-12-20 10:05:00,52.34,52.39,52.33,52.35,48049.0,40.1479,40.1862,40.1402,40.1555,48049.0
2016-12-20 10:10:00,52.34,52.34,52.18,52.2,38723.0,40.1479,40.1479,40.0251,40.0405,38723.0
2016-12-20 10:15:00,52.2,52.2,52.0,52.04,65470.0,40.0405,40.0405,39.8871,39.9177,65470.0
2016-12-20 10:20:00,52.05,52.16,52.0,52.15,64192.0,39.9254,40.0098,39.8871,40.0021,64192.0
2016-12-20 10:25:00,52.15,52.29,52.15,52.28,34850.0,40.0021,40.1095,40.0021,40.1018,34850.0
2016-12-20 10:30:00,52.29,52.33,52.22,52.22,62188.0,40.1095,40.1402,40.0558,40.0558,62188.0
2016-12-20 10:35:00,52.22,52.27,52.18,52.18,30911.0,40.0558,40.0942,40.0251,40.0251,30911.0
2016-12-20 10:40:00,52.18,52.25,52.16,52.22,26570.0,40.0251,40.0788,40.0098,40.0558,26570.0
2016-12-20 10:45:00,52.23,52.3,52.21,52.3,37237.0,40.0635,40.1172,40.0481,40.1172,37237.0
2016-12-20 10:50:00,52.29,52.32,52.26,52.29,26043.0,40.1095,40.1325,40.0865,40.1095,26043.0
2016-12-20 10:55:00,52.3,52.37,52.28,52.34,30125.0,40.1172,40.1709,40.1018,40.1479,30125.0
2016-12-20 11:00:00,52.33,52.34,52.23,52.27,40432.0,40.1402,40.1479,40.0635,40.0942,40432.0
2016-12-20 11:05:00,52.28,52.33,52.24,52.33,21794.0,40.1018,40.1402,40.0711,40.1402,21794.0
2016-12-20 11:10:00,52.32,52.4,52.31,52.36,30336.0,40.1325,40.1939,40.1248,40.1632,30336.0
2016-12-20 11:15:00,52.37,52.38,52.31,52.37,32614.0,40.1709,40.1785,40.1248,40.1709,32614.0
2016-12-20 11:20:00,52.36,52.37,52.26,52.3,37436.0,40.1632,40.1709,40.0865,40.1172,37436.0
2016-12-20 11:25:00,52.3,52.32,52.22,52.29,40043.0,40.1172,40.1325,40.0558,40.1095,40043.0
2016-12-20 11:30:00,52.28,52.29,52.16,52.21,70039.0,40.1018,40.1095,40.0098,40.0481,70039.0
2016-12-20 11:35:00,52.21,52.23,52.14,52.15,55945.0,40.0481,40.0635,39.9944,40.0021,55945.0
2016-12-20 11:40:00,52.15,52.15,52.08,52.13,29621.0,40.0021,40.0021,39.9484,39.9868,29621.0
2016-12-20 11:45:00,52.13,52.14,51.96,51.97,61823.0,39.9868,39.9944,39.8564,39.864,61823.0
2016-12-20 11:50:00,51.96,51.97,51.85,51.96,44542.0,39.8564,39.864,39.772,39.8564,44542.0
2016-12-20 11:55:00,51.96,52.02,51.92,51.92,29662.0,39.8564,39.9024,39.8257,39.8257,29662.0
2016-12-20 12:00:00,51.93,51.93,51.82,51.86,93394.0,39.8334,39.8334,39.749,39.7797,93394.0
2016-12-20 12:05:00,51.85,51.94,51.83,51.85,55293.0,39.772,39.841,39.7567,39.772,55293.0
2016-12-20 12:10:00,51.86,51.94,51.83,51.94,35822.0,39.7797,39.841,39.7567,39.841,35822.0
2016-12-20 12:15:00,51.95,51.95,51.89,51.93,32106.0,39.8487,39.8487,39.8027,39.8334,32106.0
2016-12-20 12:20:00,51.93,51.93,51.85,51.91,34267.0,39.8334,39.8334,39.772,39.818,34267.0
2016-12-20 12:25:00,51.92,51.98,51.9,51.95,19393.0,39.8257,39.8717,39.8103,39.8487,19393.0
2016-12-20 12:30:00,51.96,51.97,51.9,51.93,19459.0,39.8564,39.864,39.8103,39.8334,19459.0
2016-12-20 12:35:00,51.92,51.96,51.89,51.93,30244.0,39.8257,39.8564,39.8027,39.8334,30244.0
2016-12-20 12:40:00,51.92,51.92,51.87,51.89,17307.0,39.8257,39.8257,39.7873,39.8027,17307.0
2016-12-20 12:45:00,51.88,51.9,51.84,51.88,15710.0,39.795,39.8103,39.7643,39.795,15710.0
2016-12-20 12:50:00,51.87,51.92,51.85,51.86,20170.0,39.7873,39.8257,39.772,39.7797,20170.0
2016-12-20 12:55:00,51.85,51.86,51.78,51.82,51262.0,39.772,39.7797,39.7183,39.749,51262.0
2016-12-20 13:00:00,51.82,51.9,51.82,51.88,41327.0,39.749,39.8103,39.749,39.795,41327.0
2016-12-20 13:05:00,51.89,51.9,51.85,51.85,28804.0,39.8027,39.8103,39.772,39.772,28804.0
2016-12-20 13:10:00,51.85,51.87,51.75,51.76,35487.0,39.772,39.7873,39.6953,39.703,35487.0
2016-12-20 13:15:00,51.76,51.82,51.73,51.78,60715.0,39.703,39.749,39.6799,39.7183,60715.0
2016-12-20 13:20:00,51.77,51.77,51.7,51.73,29964.0,39.7106,39.7106,39.6569,39.6799,29964.0
2016-12-20 13:25:00,51.74,51.78,51.73,51.77,32124.0,39.6876,39.7183,39.6799,39.7106,32124.0
2016-12-20 13:30:00,51.77,51.81,51.76,51.77,33857.0,39.7106,39.7413,39.703,39.7106,33857.0
2016-12-20 13:35:00,51.78,51.78,51.73,51.74,23525.0,39.7183,39.7183,39.6799,39.6876,23525.0
2016-12-20 13:40:00,51.75,51.75,51.68,51.68,50757.0,39.6953,39.6953,39.6416,39.6416,50757.0
2016-12-20 13:45:00,51.69,51.7,51.62,51.62,44608.0,39.6493,39.6569,39.5956,39.5956,44608.0
2016-12-20 13:50:00,51.62,51.67,51.59,51.64,43379.0,39.5956,39.6339,39.5726,39.6109,43379.0
2016-12-20 13:55:00,51.63,51.7,51.63,51.65,31487.0,39.6032,39.6569,39.6032,39.6186,31487.0
2016-12-20 14:00:00,51.67,51.69,51.6,51.63,31057.0,39.6339,39.6493,39.5802,39.6032,31057.0
2016-12-20 14:05:00,51.63,51.66,51.61,51.64,23329.0,39.6032,39.6263,39.5879,39.6109,23329.0
2016-12-20 14:10:00,51.64,51.69,51.62,51.64,37648.0,39.6109,39.6493,39.5956,39.6109,37648.0
2016-12-20 14:15:00,51.63,51.65,51.56,51.57,24237.0,39.6032,39.6186,39.5495,39.5572,24237.0
2016-12-20 14:20:00,51.57,51.63,51.52,51.59,33582.0,39.5572,39.6032,39.5189,39.5726,33582.0
2016-12-20 14:25:00,51.58,51.6,51.51,51.52,47142.0,39.5649,39.5802,39.5112,39.5189,47142.0
2016-12-20 14:30:00,51.52,51.52,51.38,51.39,71697.0,39.5189,39.5189,39.4115,39.4191,71697.0
2016-12-20 14:35:00,51.39,51.4,51.36,51.37,70689.0,39.4191,39.4268,39.3961,39.4038,70689.0
2016-12-20 14:40:00,51.38,51.5,51.37,51.48,38637.0,39.4115,39.5035,39.4038,39.4882,38637.0
2016-12-20 14:45:00,51.49,51.55,51.48,51.5,24466.0,39.4959,39.5419,39.4882,39.5035,24466.0
2016-12-20 14:50:00,51.5,51.56,51.49,51.5,24895.0,39.5035,39.5495,39.4959,39.5035,24895.0
2016-12-20 14:55:00,51.5,51.51,51.46,51.49,39525.0,39.5035,39.5112,39.4728,39.4959,39525.0
2016-12-20 15:00:00,51.49,51.54,51.49,51.51,28085.0,39.4959,39.5342,39.4959,39.5112,28085.0
2016-12-20 15:05:00,51.5,51.6,51.5,51.58,23384.0,39.5035,39.5802,39.5035,39.5649,23384.0
2016-12-20 15:10:00,51.58,51.58,51.52,51.53,36173.0,39.5649,39.5649,39.5189,39.5265,36173.0
2016-12-20 15:15:00,51.53,51.59,51.52,51.57,20055.0,39.5265,39.5726,39.5189,39.5572,20055.0
2016-12-20 15:20:00,51.58,51.59,51.55,51.58,42541.0,39.5649,39.5726,39.5419,39.5649,42541.0
2016-12-20 15:25:00,51.58,51.63,51.58,51.62,44245.0,39.5649,39.6032,39.5649,39.5956,44245.0
2016-12-20 15:30:00,51.62,51.63,51.55,51.56,67822.0,39.5956,39.6032,39.5419,39.5495,67822.0
2016-12-20 15:35:00,51.56,51.59,51.55,51.56,39510.0,39.5495,39.5726,39.5419,39.5495,39510.0
2016-12-20 15:40:00,51.57,51.58,51.51,51.52,92281.0,39.5572,39.5649,39.5112,39.5189,92281.0
2016-12-20 15:45:00,51.53,51.54,51.47,51.47,67448.0,39.5265,39.5342,39.4805,39.4805,67448.0
2016-12-20 15:50:00,51.48,51.55,51.45,51.55,95903.0,39.4882,39.5419,39.4652,39.5419,95903.0
2016-12-20 15:55:00,51.55,51.57,51.5,51.55,267268.0,39.5419,39.5572,39.5035,39.5419,267268.0
2016-12-21 09:30:00,51.85,51.95,51.78,51.9,120669.0,39.772,39.8487,39.7183,39.8103,120669.0
2016-12-21 09:35:00,51.91,52.07,51.86,51.97,129452.0,39.818,39.9407,39.7797,39.864,129452.0
2016-12-21 09:40:00,51.96,52.09,51.91,52.08,51468.0,39.8564,39.9561,39.818,39.9484,51468.0
2016-12-21 09:45:00,52.09,52.14,52.03,52.03,44780.0,39.9561,39.9944,39.9101,39.9101,44780.0
2016-12-21 09:50:00,52.02,52.1,52.0,52.09,35905.0,39.9024,39.9638,39.8871,39.9561,35905.0
2016-12-21 09:55:00,52.1,52.17,52.06,52.1,41555.0,39.9638,40.0175,39.9331,39.9638,41555.0
2016-12-21 10:00:00,52.1,52.11,51.96,51.99,60391.0,39.9638,39.9714,39.8564,39.8794,60391.0
2016-12-21 10:05:00,51.98,52.0,51.87,51.93,71833.0,39.8717,39.8871,39.7873,39.8334,71833.0
2016-12-21 10:10:00,51.93,52.0,51.88,51.9,39098.0,39.8334,39.8871,39.795,39.8103,39098.0
2016-12-21 10:15:00,51.9,51.93,51.81,51.84,30417.0,39.8103,39.8334,39.7413,39.7643,30417.0
2016-12-21 10:20:00,51.84,51.89,51.74,51.75,48660.0,39.7643,39.8027,39.6876,39.6953,48660.0
2016-12-21 10:25:00,51.75,51.81,51.72,51.74,34702.0,39.6953,39.7413,39.6723,39.6876,34702.0
2016-12-21 10:30:00,51.74,51.77,51.49,51.58,105827.0,39.6876,39.7106,39.4959,39.5649,105827.0
2016-12-21 10:35:00,51.59,51.8,51.57,51.71,42397.0,39.5726,39.7336,39.5572,39.6646,42397.0
2016-12-21 10:40:00,51.73,51.76,51.63,51.65,41210.0,39.6799,39.703,39.6032,39.6186,41210.0
2016-12-21 10:45:00,51.66,51.81,51.63,51.8,39699.0,39.6263,39.7413,39.6032,39.7336,39699.0
2016-12-21 10:50:00,51.81,51.85,51.77,51.82,36851.0,39.7413,39.772,39.7106,39.749,36851.0
2016-12-21 10:55:00,51.82,51.84,51.76,51.77,35335.0,39.749,39.7643,39.703,39.7106,35335.0
2016-12-21 11:00:00,51.77,51.83,51.76,51.82,47071.0,39.7106,39.7567,39.703,39.749,47071.0
2016-12-21 11:05:00,51.81,51.84,51.8,51.82,39381.0,39.7413,39.7643,39.7336,39.749,39381.0
2016-12-21 11:10:00,51.83,51.89,51.83,51.85,36686.0,39.7567,39.8027,39.7567,39.772,36686.0
2016-12-21 11:15:00,51.86,51.92,51.81,51.87,34317.0,39.7797,39.8257,39.7413,39.7873,34317.0
2016-12-21 11:20:00,51.88,51.97,51.87,51.96,35908.0,39.795,39.864,39.7873,39.8564,35908.0
2016-12-21 11:25:00,51.97,51.98,51.92,51.97,23088.0,39.864,39.8717,39.8257,39.864,23088.0
2016-12-21 11:30:00,51.96,51.99,51.91,51.97,33358.0,39.8564,39.8794,39.818,39.864,33358.0
2016-12-21 11:35:00,51.98,51.99,51.91,51.96,27884.0,39.8717,39.8794,39.818,39.8564,27884.0
2016-12-21 11:40:00,51.95,51.96,51.88,51.91,32885.0,39.8487,39.8564,39.795,39.818,32885.0
2016-12-21 11:45:00,51.91,51.94,51.9,51.9,22036.0,39.818,39.841,39.8103,39.8103,22036.0
2016-12-21 11:50:00,51.91,51.93,51.86,51.87,23597.0,39.818,39.8334,39.7797,39.7873,23597.0
2016-12-21 11:55:00,51.87,51.88,51.83,51.87,18954.0,39.7873,39.795,39.7567,39.7873,18954.0
2016-12-21 12:00:00,51.87,51.9,51.85,51.87,14933.0,39.7873,39.8103,39.772,39.7873,14933.0
2016-12-21 12:05:00,51.88,51.9,51.82,51.82,19119.0,39.795,39.8103,39.749,39.749,19119.0
2016-12-21 12:10:00,51.83,51.89,51.82,51.83,29016.0,39.7567,39.8027,39.749,39.7567,29016.0
2016-12-21 12:15:00,51.83,51.85,51.71,51.73,71174.0,39.7567,39.772,39.6646,39.6799,71174.0
2016-12-21 12:20:00,51.73,51.75,51.56,51.59,65590.0,39.6799,39.6953,39.5495,39.5726,65590.0
2016-12-21 12:25:00,51.6,51.62,51.53,51.62,52243.0,39.5802,39.5956,39.5265,39.5956,52243.0
2016-12-21 12:30:00,51.62,51.62,51.57,51.6,27178.0,39.5956,39.5956,39.5572,39.5802,27178.0
2016-12-21 12:35:00,51.6,51.63,51.56,51.62,27280.0,39.5802,39.6032,39.5495,39.5956,27280.0
2016-12-21 12:40:00,51.62,51.66,51.62,51.63,43367.0,39.5956,39.6263,39.5956,39.6032,43367.0
2016-12-21 12:45:00,51.65,51.66,51.62,51.64,20776.0,39.6186,39.6263,39.5956,39.6109,20776.0
2016-12-21 12:50:00,51.64,51.65,51.59,51.6,30474.0,39.6109,39.6186,39.5726,39.5802,30474.0
2016-12-21 12:55:00,51.6,51.6,51.49,51.49,44853.0,39.5802,39.5802,39.4959,39.4959,44853.0
2016-12-21 13:00:00,51.5,51.52,51.44,51.51,76782.0,39.5035,39.5189,39.4575,39.5112,76782.0
2016-12-21 13:05:00,51.5,51.52,51.48,51.48,27753.0,39.5035,39.5189,39.4882,39.4882,27753.0
2016-12-21 13:10:00,51.48,51.54,51.48,51.51,51535.0,39.4882,39.5342,39.4882,39.5112,51535.0
2016-12-21 13:15:00,51.5,51.53,51.47,51.52,32164.0,39.5035,39.5265,39.4805,39.5189,32164.0
2016-12-21 13:20:00,51.51,51.54,51.48,51.51,52189.0,39.5112,39.5342,39.4882,39.5112,52189.0
2016-12-21 13:25:00,51.51,51.6,51.51,51.57,23520.0,39.5112,39.5802,39.5112,39.5572,23520.0
2016-12-21 13:30:00,51.56,51.6,51.53,51.53,21956.0,39.5495,39.5802,39.5265,39.5265,21956.0
2016-12-21 13:35:00,51.53,51.57,51.51,51.57,20658.0,39.5265,39.5572,39.5112,39.5572,20658.0
2016-12-21 13:40:00,51.57,51.6,51.55,51.6,30432.0,39.5572,39.5802,39.5419,39.5802,30432.0
2016-12-21 13:45:00,51.6,51.61,51.54,51.56,23461.0,39.5802,39.5879,39.5342,39.5495,23461.0
2016-12-21 13:50:00,51.57,51.57,51.5,51.51,28445.0,39.5572,39.5572,39.5035,39.5112,28445.0
2016-12-21 13:55:00,51.51,51.56,51.48,51.52,66044.0,39.5112,39.5495,39.4882,39.5189,66044.0
2016-12-21 14:00:00,51.52,51.64,51.52,51.63,41963.0,39.5189,39.6109,39.5189,39.6032,41963.0
2016-12-21 14:05:00,51.63,51.7,51.63,51.68,52109.0,39.6032,39.6569,39.6032,39.6416,52109.0
2016-12-21 14:10:00,51.69,51.71,51.63,51.66,20059.0,39.6493,39.6646,39.6032,39.6263,20059.0
2016-12-21 14:15:00,51.65,51.68,51.61,51.65,44169.0,39.6186,39.6416,39.5879,39.6186,44169.0
2016-12-21 14:20:00,51.65,51.7,51.63,51.63,25378.0,39.6186,39.6569,39.6032,39.6032,25378.0
2016-12-21 14:25:00,51.64,51.71,51.63,51.7,33731.0,39.6109,39.6646,39.6032,39.6569,33731.0
2016-12-21 14:30:00,51.71,51.77,51.7,51.74,20266.0,39.6646,39.7106,39.6569,39.6876,20266.0
2016-12-21 14:35:00,51.75,51.77,51.71,51.72,24231.0,39.6953,39.7106,39.6646,39.6723,24231.0
2016-12-21 14:40:00,51.71,51.75,51.71,51.71,34963.0,39.6646,39.6953,39.6646,39.6646,34963.0
2016-12-21 14:45:00,51.71,51.76,51.7,51.74,17831.0,39.6646,39.703,39.6569,39.6876,17831.0
2016-12-21 14:50:00,51.75,51.79,51.75,51.77,19901.0,39.6953,39.726,39.6953,39.7106,19901.0
2016-12-21 14:55:00,51.77,51.78,51.72,51.73,26592.0,39.7106,39.7183,39.6723,39.6799,26592.0
2016-12-21 15:00:00,51.73,51.75,51.67,51.69,44123.0,39.6799,39.6953,39.6339,39.6493,44123.0
2016-12-21 15:05:00,51.7,51.71,51.63,51.64,19010.0,39.6569,39.6646,39.6032,39.6109,19010.0
2016-12-21 15:10:00,51.64,51.64,51.59,51.63,30380.0,39.6109,39.6109,39.5726,39.6032,30380.0
2016-12-21 15:15:00,51.63,51.64,51.58,51.64,29125.0,39.6032,39.6109,39.5649,39.6109,29125.0
2016-12-21 15:20:00,51.63,51.64,51.59,51.59,31533.0,39.6032,39.6109,39.5726,39.5726,31533.0
2016-12-21 15:25:00,51.6,51.62,51.55,51.57,27500.0,39.5802,39.5956,39.5419,39.5572,27500.0
2016-12-21 15:30:00,51.58,51.58,51.49,51.51,48277.0,39.5649,39.5649,39.4959,39.5112,48277.0
2016-12-21 15:35:00,51.5,51.54,51.45,51.51,58779.0,39.5035,39.5342,39.4652,39.5112,58779.0
2016-12-21 15:40:00,51.51,51.57,51.5,51.54,51434.0,39.5112,39.5572,39.5035,39.5342,51434.0
2016-12-21 15:45:00,51.53,51.58,51.53,51.57,65707.0,39.5265,39.5649,39.5265,39.5572,65707.0
2016-12-21 15:50:00,51.56,51.59,51.54,51.57,74423.0,39.5495,39.5726,39.5342,39.5572,74423.0
2016-12-21 15:55:00,51.57,51.58,51.48,51.48,149653.0,39.5572,39.5649,39.4882,39.4882,149653.0
2016-12-22 09:30:00,51.55,51.75,51.46,51.51,124335.0,39.5419,39.6953,39.4728,39.5112,124335.0
2016-12-22 09:35:00,51.51,51.61,51.4,51.55,65663.0,39.5112,39.5879,39.4268,39.5419,65663.0
2016-12-22 09:40:00,51.55,51.71,51.47,51.71,57816.0,39.5419,39.6646,39.4805,39.6646,57816.0
2016-12-22 09:45:00,51.71,51.78,51.63,51.74,56585.0,39.6646,39.7183,39.6032,39.6876,56585.0
2016-12-22 09:50:00,51.74,51.78,51.64,51.64,45585.0,39.6876,39.7183,39.6109,39.6109,45585.0
2016-12-22 09:55:00,51.63,51.76,51.62,51.64,38470.0,39.6032,39.703,39.5956,39.6109,38470.0
2016-12-22 10:00:00,51.63,51.7,51.6,51.66,54726.0,39.6032,39.6569,39.5802,39.6263,54726.0
2016-12-22 10:05:00,51.66,51.68,51.58,51.59,42148.0,39.6263,39.6416,39.5649,39.5726,42148.0
2016-12-22 10:10:00,51.59,51.62,51.52,51.59,106093.0,39.5726,39.5956,39.5189,39.5726,106093.0
2016-12-22 10:15:00,51.6,51.66,51.58,51.6,55724.0,39.5802,39.6263,39.5649,39.5802,55724.0
2016-12-22 10:20:00,51.59,51.67,51.52,51.54,55397.0,39.5726,39.6339,39.5189,39.5342,55397.0
2016-12-22 10:25:00,51.54,51.63,51.52,51.61,41124.0,39.5342,39.6032,39.5189,39.5879,41124.0
2016-12-22 10:30:00,51.62,51.64,51.56,51.58,40251.0,39.5956,39.6109,39.5495,39.5649,40251.0
2016-12-22 10:35:00,51.58,51.63,51.54,51.55,31405.0,39.5649,39.6032,39.5342,39.5419,31405.0
2016-12-22 10:40:00,51.55,51.62,51.54,51.56,45646.0,39.5419,39.5956,39.5342,39.5495,45646.0
2016-12-22 10:45:00,51.55,51.61,51.52,51.54,56653.0,39.5419,39.5879,39.5189,39.5342,56653.0
2016-12-22 10:50:00,51.54,51.57,51.42,51.57,46631.0,39.5342,39.5572,39.4422,39.5572,46631.0
2016-12-22 10:55:00,51.58,51.7,51.56,51.68,35128.0,39.5649,39.6569,39.5495,39.6416,35128.0
2016-12-22 11:00:00,51.69,51.7,51.52,51.53,58514.0,39.6493,39.6569,39.5189,39.5265,58514.0
2016-12-22 11:05:00,51.53,51.56,51.46,51.51,39192.0,39.5265,39.5495,39.4728,39.5112,39192.0
2016-12-22 11:10:00,51.51,51.61,51.5,51.57,41661.0,39.5112,39.5879,39.5035,39.5572,41661.0
2016-12-22 11:15:00,51.56,51.69,51.54,51.6,47314.0,39.5495,39.6493,39.5342,39.5802,47314.0
2016-12-22 11:20:00,51.61,51.63,51.41,51.44,56708.0,39.5879,39.6032,39.4345,39.4575,56708.0
2016-12-22 11:25:00,51.44,51.52,51.38,51.52,63362.0,39.4575,39.5189,39.4115,39.5189,63362.0
2016-12-22 11:30:00,51.54,51.68,51.53,51.68,40439.0,39.5342,39.6416,39.5265,39.6416,40439.0
2016-12-22 11:35:00,51.67,51.68,51.55,51.56,36171.0,39.6339,39.6416,39.5419,39.5495,36171.0
2016-12-22 11:40:00,51.56,51.62,51.53,51.6,29067.0,39.5495,39.5956,39.5265,39.5802,29067.0
2016-12-22 11:45:00,51.61,51.61,51.5,51.54,81439.0,39.5879,39.5879,39.5035,39.5342,81439.0
2016-12-22 11:50:00,51.54,51.6,51.53,51.59,30887.0,39.5342,39.5802,39.5265,39.5726,30887.0
2016-12-22 11:55:00,51.58,51.58,51.52,51.57,34814.0,39.5649,39.5649,39.5189,39.5572,34814.0
2016-12-22 12:00:00,51.57,51.6,51.54,51.59,29370.0,39.5572,39.5802,39.5342,39.5726,29370.0
2016-12-22 12:05:00,51.59,51.59,51.54,51.55,55372.0,39.5726,39.5726,39.5342,39.5419,55372.0
2016-12-22 12:10:00,51.55,51.55,51.51,51.51,29646.0,39.5419,39.5419,39.5112,39.5112,29646.0
2016-12-22 12:15:00,51.51,51.53,51.48,51.5,44718.0,39.5112,39.5265,39.4882,39.5035,44718.0
2016-12-22 12:20:00,51.5,51.6,51.49,51.59,39609.0,39.5035,39.5802,39.4959,39.5726,39609.0
2016-12-22 12:25:00,51.58,51.62,51.52,51.57,22695.0,39.5649,39.5956,39.5189,39.5572,22695.0
2016-12-22 12:30:00,51.59,51.62,51.57,51.61,22944.0,39.5726,39.5956,39.5572,39.5879,22944.0
2016-12-22 12:35:00,51.62,51.63,51.54,51.55,20269.0,39.5956,39.6032,39.5342,39.5419,20269.0
2016-12-22 12:40:00,51.55,51.61,51.53,51.54,32455.0,39.5419,39.5879,39.5265,39.5342,32455.0
2016-12-22 12:45:00,51.55,51.57,51.52,51.53,19465.0,39.5419,39.5572,39.5189,39.5265,19465.0
2016-12-22 12:50:00,51.53,51.58,51.51,51.56,26534.0,39.5265,39.5649,39.5112,39.5495,26534.0
2016-12-22 12:55:00,51.56,51.57,51.51,51.52,25332.0,39.5495,39.5572,39.5112,39.5189,25332.0
2016-12-22 13:00:00,51.52,51.54,51.49,51.51,65035.0,39.5189,39.5342,39.4959,39.5112,65035.0
2016-12-22 13:05:00,51.51,51.55,51.49,51.5,28363.0,39.5112,39.5419,39.4959,39.5035,28363.0
2016-12-22 13:10:00,51.49,51.53,51.49,51.52,25558.0,39.4959,39.5265,39.4959,39.5189,25558.0
2016-12-22 13:15:00,51.52,51.56,51.51,51.53,15012.0,39.5189,39.5495,39.5112,39.5265,15012.0
2016-12-22 13:20:00,51.53,51.56,51.49,51.5,20710.0,39.5265,39.5495,39.4959,39.5035,20710.0
2016-12-22 13:25:00,51.5,51.51,51.45,51.47,75590.0,39.5035,39.5112,39.4652,39.4805,75590.0
2016-12-22 13:30:00,51.48,51.5,51.44,51.47,27134.0,39.4882,39.5035,39.4575,39.4805,27134.0
2016-12-22 13:35:00,51.47,51.56,51.47,51.54,32270.0,39.4805,39.5495,39.4805,39.5342,32270.0
2016-12-22 13:40:00,51.53,51.58,51.52,51.54,29685.0,39.5265,39.5649,39.5189,39.5342,29685.0
2016-12-22 13:45:00,51.54,51.59,51.52,51.59,27696.0,39.5342,39.5726,39.5189,39.5726,27696.0
2016-12-22 13:50:00,51.59,51.67,51.58,51.62,115137.0,39.5726,39.6339,39.5649,39.5956,115137.0
2016-12-22 13:55:00,51.62,51.66,51.61,51.65,20058.0,39.5956,39.6263,39.5879,39.6186,20058.0
2016-12-22 14:00:00,51.64,51.69,51.63,51.69,23181.0,39.6109,39.6493,39.6032,39.6493,23181.0
2016-12-22 14:05:00,51.69,51.69,51.63,51.63,26831.0,39.6493,39.6493,39.6032,39.6032,26831.0
2016-12-22 14:10:00,51.64,51.69,51.64,51.68,22847.0,39.6109,39.6493,39.6109,39.6416,22847.0
2016-12-22 14:15:00,51.69,51.69,51.63,51.63,29530.0,39.6493,39.6493,39.6032,39.6032,29530.0
2016-12-22 14:20:00,51.63,51.63,51.53,51.54,33133.0,39.6032,39.6032,39.5265,39.5342,33133.0
2016-12-22 14:25:00,51.54,51.57,51.51,51.52,71025.0,39.5342,39.5572,39.5112,39.5189,71025.0
2016-12-22 14:30:00,51.52,51.53,51.44,51.45,40619.0,39.5189,39.5265,39.4575,39.4652,40619.0
2016-12-22 14:35:00,51.44,51.46,51.41,51.43,53279.0,39.4575,39.4728,39.4345,39.4498,53279.0
2016-12-22 14:40:00,51.42,51.44,51.4,51.42,80897.0,39.4422,39.4575,39.4268,39.4422,80897.0
2016-12-22 14:45:00,51.42,51.46,51.39,51.46,104046.0,39.4422,39.4728,39.4191,39.4728,104046.0
2016-12-22 14:50:00,51.46,51.54,51.44,51.52,41801.0,39.4728,39.5342,39.4575,39.5189,41801.0
2016-12-22 14:55:00,51.53,51.56,51.52,51.52,44748.0,39.5265,39.5495,39.5189,39.5189,44748.0
2016-12-22 15:00:00,51.52,51.56,51.49,51.51,37877.0,39.5189,39.5495,39.4959,39.5112,37877.0
2016-12-22 15:05:00,51.52,51.56,51.5,51.53,40002.0,39.5189,39.5495,39.5035,39.5265,40002.0
2016-12-22 15:10:00,51.52,51.54,51.5,51.52,31115.0,39.5189,39.5342,39.5035,39.5189,31115.0
2016-12-22 15:15:00,51.52,51.54,51.5,51.5,27331.0,39.5189,39.5342,39.5035,39.5035,27331.0
2016-12-22 15:20:00,51.5,51.53,51.48,51.49,32040.0,39.5035,39.5265,39.4882,39.4959,32040.0
2016-12-22 15:25:00,51.48,51.5,51.45,51.46,50930.0,39.4882,39.5035,39.4652,39.4728,50930.0
2016-12-22 15:30:00,51.47,51.47,51.41,51.42,88883.0,39.4805,39.4805,39.4345,39.4422,88883.0
2016-12-22 15:35:00,51.42,51.5,51.41,51.5,66326.0,39.4422,39.5035,39.4345,39.5035,66326.0
2016-12-22 15:40:00,51.49,51.56,51.49,51.52,81407.0,39.4959,39.5495,39.4959,39.5189,81407.0
2016-12-22 15:45:00,51.51,51.59,51.51,51.53,153864.0,39.5112,39.5726,39.5112,39.5265,153864.0
2016-12-22 15:50:00,51.52,51.54,51.51,51.54,73365.0,39.5189,39.5342,39.5112,39.5342,73365.0
2016-12-22 15:55:00,51.54,51.55,51.49,51.54,152834.0,39.5342,39.5419,39.4959,39.5342,152834.0
2016-12-23 09:30:00,51.34,51.54,51.22,51.54,91728.0,39.3808,39.5342,39.2887,39.5342,91728.0
2016-12-23 09:35:00,51.5,51.54,51.37,51.37,24616.0,39.5035,39.5342,39.4038,39.4038,24616.0
2016-12-23 09:40:00,51.37,51.43,51.34,51.42,37017.0,39.4038,39.4498,39.3808,39.4422,37017.0
2016-12-23 09:45:00,51.43,51.48,51.35,51.4,46388.0,39.4498,39.4882,39.3885,39.4268,46388.0
2016-12-23 09:50:00,51.4,51.5,51.32,51.44,48560.0,39.4268,39.5035,39.3655,39.4575,48560.0
2016-12-23 09:55:00,51.43,51.46,51.37,51.37,51529.0,39.4498,39.4728,39.4038,39.4038,51529.0
2016-12-23 10:00:00,51.37,51.45,51.34,51.45,57318.0,39.4038,39.4652,39.3808,39.4652,57318.0
2016-12-23 10:05:00,51.45,51.55,51.43,51.55,38505.0,39.4652,39.5419,39.4498,39.5419,38505.0
2016-12-23 10:10:00,51.56,51.65,51.55,51.6,69573.0,39.5495,39.6186,39.5419,39.5802,69573.0
2016-12-23 10:15:00,51.59,51.6,51.52,51.59,27409.0,39.5726,39.5802,39.5189,39.5726,27409.0
2016-12-23 10:20:00,51.59,51.6,51.52,51.59,29253.0,39.5726,39.5802,39.5189,39.5726,29253.0
2016-12-23 10:25:00,51.58,51.58,51.49,51.49,32957.0,39.5649,39.5649,39.4959,39.4959,32957.0
2016-12-23 10:30:00,51.5,51.55,51.47,51.5,38687.0,39.5035,39.5419,39.4805,39.5035,38687.0
2016-12-23 10:35:00,51.5,51.5,51.4,51.43,25377.0,39.5035,39.5035,39.4268,39.4498,25377.0
2016-12-23 10:40:00,51.44,51.44,51.39,51.4,27385.0,39.4575,39.4575,39.4191,39.4268,27385.0
2016-12-23 10:45:00,51.41,51.46,51.36,51.45,63029.0,39.4345,39.4728,39.3961,39.4652,63029.0
2016-12-23 10:50:00,51.45,51.51,51.44,51.5,29874.0,39.4652,39.5112,39.4575,39.5035,29874.0
2016-12-23 10:55:00,51.5,51.52,51.46,51.5,19807.0,39.5035,39.5189,39.4728,39.5035,19807.0
2016-12-23 11:00:00,51.51,51.52,51.41,51.42,27999.0,39.5112,39.5189,39.4345,39.4422,27999.0
2016-12-23 11:05:00,51.41,51.44,51.39,51.41,23513.0,39.4345,39.4575,39.4191,39.4345,23513.0
2016-12-23 11:10:00,51.42,51.44,51.36,51.44,43667.0,39.4422,39.4575,39.3961,39.4575,43667.0
2016-12-23 11:15:00,51.44,51.45,51.32,51.33,45712.0,39.4575,39.4652,39.3655,39.3731,45712.0
2016-12-23 11:20:00,51.32,51.4,51.3,51.36,39823.0,39.3655,39.4268,39.3501,39.3961,39823.0
2016-12-23 11:25:00,51.35,51.48,51.35,51.4,31253.0,39.3885,39.4882,39.3885,39.4268,31253.0
2016-12-23 11:30:00,51.41,51.47,51.38,51.46,30045.0,39.4345,39.4805,39.4115,39.4728,30045.0
2016-12-23 11:35:00,51.45,51.51,51.43,51.49,54798.0,39.4652,39.5112,39.4498,39.4959,54798.0
2016-12-23 11:40:00,51.5,51.51,51.44,51.44,24860.0,39.5035,39.5112,39.4575,39.4575,24860.0
2016-12-23 11:45:00,51.45,51.52,51.44,51.45,20779.0,39.4652,39.5189,39.4575,39.4652,20779.0
2016-12-23 11:50:00,51.44,51.45,51.36,51.36,22435.0,39.4575,39.4652,39.3961,39.3961,22435.0
2016-12-23 11:55:00,51.37,51.4,51.36,51.37,20899.0,39.4038,39.4268,39.3961,39.4038,20899.0
2016-12-23 12:00:00,51.38,51.45,51.38,51.45,22423.0,39.4115,39.4652,39.4115,39.4652,22423.0
2016-12-23 12:05:00,51.43,51.45,51.39,51.4,40420.0,39.4498,39.4652,39.4191,39.4268,40420.0
2016-12-23 12:10:00,51.41,51.45,51.39,51.45,12018.0,39.4345,39.4652,39.4191,39.4652,12018.0
2016-12-23 12:15:00,51.44,51.46,51.4,51.4,17306.0,39.4575,39.4728,39.4268,39.4268,17306.0
2016-12-23 12:20:00,51.4,51.43,51.39,51.4,10739.0,39.4268,39.4498,39.4191,39.4268,10739.0
2016-12-23 12:25:00,51.41,51.41,51.33,51.38,36751.0,39.4345,39.4345,39.3731,39.4115,36751.0
2016-12-23 12:30:00,51.37,51.37,51.3,51.32,32832.0,39.4038,39.4038,39.3501,39.3655,32832.0
2016-12-23 12:35:00,51.31,51.41,51.31,51.39,18606.0,39.3578,39.4345,39.3578,39.4191,18606.0
2016-12-23 12:40:00,51.39,51.39,51.3,51.31,17808.0,39.4191,39.4191,39.3501,39.3578,17808.0
2016-12-23 12:45:00,51.31,51.32,51.23,51.3,116131.0,39.3578,39.3655,39.2964,39.3501,116131.0
2016-12-23 12:50:00,51.3,51.33,51.28,51.28,18033.0,39.3501,39.3731,39.3348,39.3348,18033.0
2016-12-23 12:55:00,51.29,51.33,51.27,51.33,13761.0,39.3424,39.3731,39.3271,39.3731,13761.0
2016-12-23 13:00:00,51.33,51.33,51.28,51.3,11138.0,39.3731,39.3731,39.3348,39.3501,11138.0
2016-12-23 13:05:00,51.3,51.31,51.27,51.28,11881.0,39.3501,39.3578,39.3271,39.3348,11881.0
2016-12-23 13:10:00,51.27,51.3,51.26,51.27,20124.0,39.3271,39.3501,39.3194,39.3271,20124.0
2016-12-23 13:15:00,51.28,51.29,51.26,51.27,9046.0,39.3348,39.3424,39.3194,39.3271,9046.0
2016-12-23 13:20:00,51.29,51.29,51.25,51.28,13285.0,39.3424,39.3424,39.3118,39.3348,13285.0
2016-12-23 13:25:00,51.27,51.39,51.27,51.38,18492.0,39.3271,39.4191,39.3271,39.4115,18492.0
2016-12-23 13:30:00,51.4,51.43,51.38,51.43,28233.0,39.4268,39.4498,39.4115,39.4498,28233.0
2016-12-23 13:35:00,51.43,51.43,51.36,51.36,18999.0,39.4498,39.4498,39.3961,39.3961,18999.0
2016-12-23 13:40:00,51.37,51.38,51.31,51.38,12281.0,39.4038,39.4115,39.3578,39.4115,12281.0
2016-12-23 13:45:00,51.37,51.38,51.35,51.36,12277.0,39.4038,39.4115,39.3885,39.3961,12277.0
2016-12-23 13:50:00,51.35,51.4,51.34,51.39,14434.0,39.3885,39.4268,39.3808,39.4191,14434.0
2016-12-23 13:55:00,51.39,51.41,51.37,51.39,18489.0,39.4191,39.4345,39.4038,39.4191,18489.0
2016-12-23 14:00:00,51.39,51.4,51.35,51.35,10198.0,39.4191,39.4268,39.3885,39.3885,10198.0
2016-12-23 14:05:00,51.36,51.36,51.31,51.32,13968.0,39.3961,39.3961,39.3578,39.3655,13968.0
2016-12-23 14:10:00,51.33,51.35,51.31,51.32,19994.0,39.3731,39.3885,39.3578,39.3655,19994.0
2016-12-23 14:15:00,51.33,51.35,51.32,51.34,16422.0,39.3731,39.3885,39.3655,39.3808,16422.0
2016-12-23 14:20:00,51.34,51.35,51.3,51.3,11441.0,39.3808,39.3885,39.3501,39.3501,11441.0
2016-12-23 14:25:00,51.3,51.31,51.27,51.28,12041.0,39.3501,39.3578,39.3271,39.3348,12041.0
2016-12-23 14:30:00,51.28,51.3,51.26,51.28,23570.0,39.3348,39.3501,39.3194,39.3348,23570.0
2016-12-23 14:35:00,51.27,51.31,51.27,51.3,11833.0,39.3271,39.3578,39.3271,39.3501,11833.0
2016-12-23 14:40:00,51.3,51.32,51.28,51.28,10824.0,39.3501,39.3655,39.3348,39.3348,10824.0
2016-12-23 14:45:00,51.28,51.29,51.26,51.27,38584.0,39.3348,39.3424,39.3194,39.3271,38584.0
2016-12-23 14:50:00,51.27,51.28,51.26,51.27,34137.0,39.3271,39.3348,39.3194,39.3271,34137.0
2016-12-23 14:55:00,51.26,51.29,51.23,51.26,21533.0,39.3194,39.3424,39.2964,39.3194,21533.0
2016-12-23 15:00:00,51.26,51.3,51.25,51.28,20640.0,39.3194,39.3501,39.3118,39.3348,20640.0
2016-12-23 15:05:00,51.29,51.35,51.28,51.34,27774.0,39.3424,39.3885,39.3348,39.3808,27774.0
2016-12-23 15:10:00,51.34,51.35,51.29,51.33,64264.0,39.3808,39.3885,39.3424,39.3731,64264.0
2016-12-23 15:15:00,51.34,51.34,51.29,51.29,22590.0,39.3808,39.3808,39.3424,39.3424,22590.0
2016-12-23 15:20:00,51.29,51.31,51.28,51.29,12974.0,39.3424,39.3578,39.3348,39.3424,12974.0
2016-12-23 15:25:00,51.29,51.31,51.27,51.31,26274.0,39.3424,39.3578,39.3271,39.3578,26274.0
2016-12-23 15:30:00,51.32,51.35,51.3,51.33,32612.0,39.3655,39.3885,39.3501,39.3731,32612.0
2016-12-23 15:35:00,51.34,51.37,51.33,51.34,25468.0,39.3808,39.4038,39.3731,39.3808,25468.0
2016-12-23 15:40:00,51.34,51.36,51.33,51.35,22933.0,39.3808,39.3961,39.3731,39.3885,22933.0
2016-12-23 15:45:00,51.36,51.36,51.3,51.32,44141.0,39.3961,39.3961,39.3501,39.3655,44141.0
2016-12-23 15:50:00,51.32,51.34,51.31,51.33,34841.0,39.3655,39.3808,39.3578,39.3731,34841.0
2016-12-23 15:55:00,51.34,51.39,51.33,51.37,115716.0,39.3808,39.4191,39.3731,39.4038,115716.0
2016-12-27 09:30:00,51.45,51.7,51.35,51.65,116321.0,39.4652,39.6569,39.3885,39.6186,116321.0
2016-12-27 09:35:00,51.66,51.82,51.66,51.78,89794.0,39.6263,39.749,39.6263,39.7183,89794.0
2016-12-27 09:40:00,51.79,51.94,51.75,51.92,80953.0,39.726,39.841,39.6953,39.8257,80953.0
2016-12-27 09:45:00,51.92,51.93,51.7,51.74,44101.0,39.8257,39.8334,39.6569,39.6876,44101.0
2016-12-27 09:50:00,51.73,51.82,51.7,51.7,32906.0,39.6799,39.749,39.6569,39.6569,32906.0
2016-12-27 09:55:00,51.72,51.91,51.65,51.83,70941.0,39.6723,39.818,39.6186,39.7567,70941.0
2016-12-27 10:00:00,51.83,51.85,51.75,51.79,24965.0,39.7567,39.772,39.6953,39.726,24965.0
2016-12-27 10:05:00,51.79,51.8,51.71,51.75,26909.0,39.726,39.7336,39.6646,39.6953,26909.0
2016-12-27 10:10:00,51.74,51.78,51.7,51.72,26840.0,39.6876,39.7183,39.6569,39.6723,26840.0
2016-12-27 10:15:00,51.71,51.75,51.66,51.73,26431.0,39.6646,39.6953,39.6263,39.6799,26431.0
2016-12-27 10:20:00,51.72,51.74,51.65,51.69,26308.0,39.6723,39.6876,39.6186,39.6493,26308.0
2016-12-27 10:25:00,51.69,51.87,51.69,51.76,59699.0,39.6493,39.7873,39.6493,39.703,59699.0
2016-12-27 10:30:00,51.77,51.77,51.71,51.76,27711.0,39.7106,39.7106,39.6646,39.703,27711.0
2016-12-27 10:35:00,51.77,51.8,51.72,51.73,33024.0,39.7106,39.7336,39.6723,39.6799,33024.0
2016-12-27 10:40:00,51.74,51.83,51.71,51.83,20767.0,39.6876,39.7567,39.6646,39.7567,20767.0
2016-12-27 10:45:00,51.83,51.84,51.72,51.72,21409.0,39.7567,39.7643,39.6723,39.6723,21409.0
2016-12-27 10:50:00,51.73,51.73,51.66,51.69,40540.0,39.6799,39.6799,39.6263,39.6493,40540.0
2016-12-27 10:55:00,51.69,51.75,51.68,51.72,32623.0,39.6493,39.6953,39.6416,39.6723,32623.0
2016-12-27 11:00:00,51.73,51.73,51.56,51.56,44364.0,39.6799,39.6799,39.5495,39.5495,44364.0
2016-12-27 11:05:00,51.56,51.76,51.54,51.75,41441.0,39.5495,39.703,39.5342,39.6953,41441.0
2016-12-27 11:10:00,51.75,51.8,51.74,51.74,21950.0,39.6953,39.7336,39.6876,39.6876,21950.0
2016-12-27 11:15:00,51.74,51.75,51.67,51.68,20910.0,39.6876,39.6953,39.6339,39.6416,20910.0
2016-12-27 11:20:00,51.69,51.73,51.66,51.71,11041.0,39.6493,39.6799,39.6263,39.6646,11041.0
2016-12-27 11:25:00,51.7,51.75,51.67,51.72,18113.0,39.6569,39.6953,39.6339,39.6723,18113.0
2016-12-27 11:30:00,51.72,51.77,51.69,51.74,33910.0,39.6723,39.7106,39.6493,39.6876,33910.0
2016-12-27 11:35:00,51.74,51.79,51.72,51.74,36320.0,39.6876,39.726,39.6723,39.6876,36320.0
2016-12-27 11:40:00,51.74,51.84,51.72,51.84,28835.0,39.6876,39.7643,39.6723,39.7643,28835.0
2016-12-27 11:45:00,51.85,51.86,51.82,51.84,24013.0,39.772,39.7797,39.749,39.7643,24013.0
2016-12-27 11:50:00,51.84,51.86,51.8,51.83,24298.0,39.7643,39.7797,39.7336,39.7567,24298.0
2016-12-27 11:55:00,51.83,51.85,51.78,51.8,19967.0,39.7567,39.772,39.7183,39.7336,19967.0
2016-12-27 12:00:00,51.81,51.85,51.8,51.81,20568.0,39.7413,39.772,39.7336,39.7413,20568.0
2016-12-27 12:05:00,51.8,51.82,51.74,51.74,22314.0,39.7336,39.749,39.6876,39.6876,22314.0
2016-12-27 12:10:00,51.75,51.76,51.7,51.7,24920.0,39.6953,39.703,39.6569,39.6569,24920.0
2016-12-27 12:15:00,51.71,51.74,51.69,51.7,15685.0,39.6646,39.6876,39.6493,39.6569,15685.0
2016-12-27 12:20:00,51.7,51.72,51.66,51.7,13803.0,39.6569,39.6723,39.6263,39.6569,13803.0
2016-12-27 12:25:00,51.7,51.72,51.66,51.66,15288.0,39.6569,39.6723,39.6263,39.6263,15288.0
2016-12-27 12:30:00,51.66,51.67,51.59,51.59,34687.0,39.6263,39.6339,39.5726,39.5726,34687.0
2016-12-27 12:35:00,51.59,51.67,51.58,51.67,23438.0,39.5726,39.6339,39.5649,39.6339,23438.0
2016-12-27 12:40:00,51.67,51.71,51.66,51.68,17208.0,39.6339,39.6646,39.6263,39.6416,17208.0
2016-12-27 12:45:00,51.67,51.7,51.65,51.68,15993.0,39.6339,39.6569,39.6186,39.6416,15993.0
2016-12-27 12:50:00,51.68,51.7,51.64,51.64,19197.0,39.6416,39.6569,39.6109,39.6109,19197.0
2016-12-27 12:55:00,51.64,51.67,51.63,51.63,16253.0,39.6109,39.6339,39.6032,39.6032,16253.0
2016-12-27 13:00:00,51.63,51.64,51.59,51.62,22727.0,39.6032,39.6109,39.5726,39.5956,22727.0
2016-12-27 13:05:00,51.62,51.64,51.6,51.62,17400.0,39.5956,39.6109,39.5802,39.5956,17400.0
2016-12-27 13:10:00,51.63,51.67,51.6,51.61,19008.0,39.6032,39.6339,39.5802,39.5879,19008.0
2016-12-27 13:15:00,51.61,51.63,51.6,51.61,6811.0,39.5879,39.6032,39.5802,39.5879,6811.0
2016-12-27 13:20:00,51.61,51.62,51.57,51.59,28970.0,39.5879,39.5956,39.5572,39.5726,28970.0
2016-12-27 13:25:00,51.6,51.6,51.56,51.59,15856.0,39.5802,39.5802,39.5495,39.5726,15856.0
2016-12-27 13:30:00,51.59,51.6,51.56,51.57,18656.0,39.5726,39.5802,39.5495,39.5572,18656.0
2016-12-27 13:35:00,51.57,51.57,51.51,51.54,33376.0,39.5572,39.5572,39.5112,39.5342,33376.0
2016-12-27 13:40:00,51.55,51.55,51.46,51.5,42820.0,39.5419,39.5419,39.4728,39.5035,42820.0
2016-12-27 13:45:00,51.51,51.51,51.45,51.47,38964.0,39.5112,39.5112,39.4652,39.4805,38964.0
2016-12-27 13:50:00,51.48,51.53,51.48,51.49,15484.0,39.4882,39.5265,39.4882,39.4959,15484.0
2016-12-27 13:55:00,51.49,51.54,51.49,51.54,21264.0,39.4959,39.5342,39.4959,39.5342,21264.0
2016-12-27 14:00:00,51.54,51.58,51.52,51.58,20881.0,39.5342,39.5649,39.5189,39.5649,20881.0
2016-12-27 14:05:00,51.58,51.59,51.52,51.57,17638.0,39.5649,39.5726,39.5189,39.5572,17638.0
2016-12-27 14:10:00,51.58,51.63,51.55,51.62,17418.0,39.5649,39.6032,39.5419,39.5956,17418.0
2016-12-27 14:15:00,51.62,51.65,51.6,51.65,18665.0,39.5956,39.6186,39.5802,39.6186,18665.0
2016-12-27 14:20:00,51.66,51.67,51.63,51.66,19440.0,39.6263,39.6339,39.6032,39.6263,19440.0
2016-12-27 14:25:00,51.65,51.66,51.55,51.57,29966.0,39.6186,39.6263,39.5419,39.5572,29966.0
2016-12-27 14:30:00,51.57,51.61,51.56,51.59,19532.0,39.5572,39.5879,39.5495,39.5726,19532.0
2016-12-27 14:35:00,51.58,51.59,51.54,51.58,22504.0,39.5649,39.5726,39.5342,39.5649,22504.0
2016-12-27 14:40:00,51.58,51.63,51.56,51.63,22204.0,39.5649,39.6032,39.5495,39.6032,22204.0
2016-12-27 14:45:00,51.62,51.62,51.56,51.58,21229.0,39.5956,39.5956,39.5495,39.5649,21229.0
2016-12-27 14:50:00,51.59,51.59,51.55,51.58,14701.0,39.5726,39.5726,39.5419,39.5649,14701.0
2016-12-27 14:55:00,51.59,51.59,51.52,51.53,18365.0,39.5726,39.5726,39.5189,39.5265,18365.0
2016-12-27 15:00:00,51.54,51.56,51.51,51.55,23215.0,39.5342,39.5495,39.5112,39.5419,23215.0
2016-12-27 15:05:00,51.54,51.55,51.51,51.54,23212.0,39.5342,39.5419,39.5112,39.5342,23212.0
2016-12-27 15:10:00,51.53,51.54,51.51,51.51,19441.0,39.5265,39.5342,39.5112,39.5112,19441.0
2016-12-27 15:15:00,51.52,51.56,51.51,51.56,22340.0,39.5189,39.5495,39.5112,39.5495,22340.0
2016-12-27 15:20:00,51.55,51.56,51.52,51.54,36450.0,39.5419,39.5495,39.5189,39.5342,36450.0
2016-12-27 15:25:00,51.54,51.57,51.52,51.57,22738.0,39.5342,39.5572,39.5189,39.5572,22738.0
2016-12-27 15:30:00,51.56,51.57,51.55,51.57,33030.0,39.5495,39.5572,39.5419,39.5572,33030.0
2016-12-27 15:35:00,51.57,51.57,51.54,51.55,30401.0,39.5572,39.5572,39.5342,39.5419,30401.0
2016-12-27 15:40:00,51.55,51.6,51.53,51.58,55793.0,39.5419,39.5802,39.5265,39.5649,55793.0
2016-12-27 15:45:00,51.57,51.6,51.56,51.59,66561.0,39.5572,39.5802,39.5495,39.5726,66561.0
2016-12-27 15:50:00,51.59,51.64,51.58,51.62,71463.0,39.5726,39.6109,39.5649,39.5956,71463.0
2016-12-27 15:55:00,51.62,51.65,51.57,51.6,112968.0,39.5956,39.6186,39.5572,39.5802,112968.0
2016-12-28 09:30:00,51.47,51.58,51.3,51.58,173051.0,39.4805,39.5649,39.3501,39.5649,173051.0
2016-12-28 09:35:00,51.58,51.74,51.57,51.67,44081.0,39.5649,39.6876,39.5572,39.6339,44081.0
2016-12-28 09:40:00,51.65,51.69,51.33,51.34,90339.0,39.6186,39.6493,39.3731,39.3808,90339.0
2016-12-28 09:45:00,51.35,51.4,51.14,51.14,77180.0,39.3885,39.4268,39.2274,39.2274,77180.0
2016-12-28 09:50:00,51.15,51.17,51.06,51.08,52142.0,39.2351,39.2504,39.166,39.1814,52142.0
2016-12-28 09:55:00,51.07,51.2,51.05,51.09,54676.0,39.1737,39.2734,39.1583,39.189,54676.0
2016-12-28 10:00:00,51.09,51.1,50.9,50.96,112104.0,39.189,39.1967,39.0433,39.0893,112104.0
2016-12-28 10:05:00,50.95,51.12,50.94,51.07,54792.0,39.0816,39.212,39.074,39.1737,54792.0
2016-12-28 10:10:00,51.09,51.15,51.02,51.11,45073.0,39.189,39.2351,39.1353,39.2044,45073.0
2016-12-28 10:15:00,51.11,51.14,51.06,51.1,51492.0,39.2044,39.2274,39.166,39.1967,51492.0
2016-12-28 10:20:00,51.1,51.23,51.1,51.19,32398.0,39.1967,39.2964,39.1967,39.2657,32398.0
2016-12-28 10:25:00,51.2,51.2,51.08,51.08,29051.0,39.2734,39.2734,39.1814,39.1814,29051.0
2016-12-28 10:30:00,51.08,51.16,51.04,51.06,49238.0,39.1814,39.2427,39.1507,39.166,49238.0
2016-12-28 10:35:00,51.07,51.1,51.01,51.06,27822.0,39.1737,39.1967,39.1277,39.166,27822.0
2016-12-28 10:40:00,51.06,51.16,51.06,51.12,28123.0,39.166,39.2427,39.166,39.212,28123.0
2016-12-28 10:45:00,51.13,51.16,51.06,51.07,25061.0,39.2197,39.2427,39.166,39.1737,25061.0
2016-12-28 10:50:00,51.07,51.1,51.05,51.07,24944.0,39.1737,39.1967,39.1583,39.1737,24944.0
2016-12-28 10:55:00,51.07,51.08,51.04,51.07,27708.0,39.1737,39.1814,39.1507,39.1737,27708.0
2016-12-28 11:00:00,51.06,51.07,50.97,50.99,47724.0,39.166,39.1737,39.097,39.1123,47724.0
2016-12-28 11:05:00,51.0,51.01,50.94,50.99,30813.0,39.12,39.1277,39.074,39.1123,30813.0
2016-12-28 11:10:00,50.99,51.0,50.93,50.95,28049.0,39.1123,39.12,39.0663,39.0816,28049.0
2016-12-28 11:15:00,50.95,50.96,50.85,50.86,69413.0,39.0816,39.0893,39.0049,39.0126,69413.0
2016-12-28 11:20:00,50.86,51.0,50.86,50.99,26860.0,39.0126,39.12,39.0126,39.1123,26860.0
2016-12-28 11:25:00,50.99,51.05,50.96,51.05,24704.0,39.1123,39.1583,39.0893,39.1583,24704.0
2016-12-28 11:30:00,51.05,51.12,51.01,51.11,49639.0,39.1583,39.212,39.1277,39.2044,49639.0
2016-12-28 11:35:00,51.1,51.15,51.07,51.07,37986.0,39.1967,39.2351,39.1737,39.1737,37986.0
2016-12-28 11:40:00,51.08,51.11,51.04,51.04,24941.0,39.1814,39.2044,39.1507,39.1507,24941.0
2016-12-28 11:45:00,51.05,51.05,51.01,51.03,21281.0,39.1583,39.1583,39.1277,39.143,21281.0
2016-12-28 11:50:00,51.03,51.03,50.96,50.97,21436.0,39.143,39.143,39.0893,39.097,21436.0
2016-12-28 11:55:00,50.97,50.97,50.9,50.93,31084.0,39.097,39.097,39.0433,39.0663,31084.0
2016-12-28 12:00:00,50.92,50.93,50.85,50.85,35587.0,39.0586,39.0663,39.0049,39.0049,35587.0
2016-12-28 12:05:00,50.85,50.9,50.83,50.88,30829.0,39.0049,39.0433,38.9896,39.0279,30829.0
2016-12-28 12:10:00,50.87,50.87,50.78,50.78,34241.0,39.0203,39.0203,38.9512,38.9512,34241.0
2016-12-28 12:15:00,50.8,50.82,50.72,50.79,114095.0,38.9666,38.9819,38.9052,38.9589,114095.0
2016-12-28 12:20:00,50.78,50.81,50.7,50.73,54214.0,38.9512,38.9743,38.8899,38.9129,54214.0
2016-12-28 12:25:00,50.72,50.78,50.71,50.77,25468.0,38.9052,38.9512,38.8975,38.9436,25468.0
2016-12-28 12:30:00,50.77,50.78,50.72,50.72,33223.0,38.9436,38.9512,38.9052,38.9052,33223.0
2016-12-28 12:35:00,50.72,50.8,50.72,50.74,29089.0,38.9052,38.9666,38.9052,38.9206,29089.0
2016-12-28 12:40:00,50.73,50.77,50.71,50.74,58766.0,38.9129,38.9436,38.8975,38.9206,58766.0
2016-12-28 12:45:00,50.74,50.76,50.73,50.75,18002.0,38.9206,38.9359,38.9129,38.9282,18002.0
2016-12-28 12:50:00,50.76,50.92,50.76,50.91,31254.0,38.9359,39.0586,38.9359,39.051,31254.0
2016-12-28 12:55:00,50.91,50.95,50.89,50.91,23595.0,39.051,39.0816,39.0356,39.051,23595.0
2016-12-28 13:00:00,50.9,50.9,50.86,50.87,30881.0,39.0433,39.0433,39.0126,39.0203,30881.0
2016-12-28 13:05:00,50.87,50.88,50.83,50.85,23158.0,39.0203,39.0279,38.9896,39.0049,23158.0
2016-12-28 13:10:00,50.84,50.87,50.83,50.84,25399.0,38.9973,39.0203,38.9896,38.9973,25399.0
2016-12-28 13:15:00,50.85,50.85,50.76,50.78,25839.0,39.0049,39.0049,38.9359,38.9512,25839.0
2016-12-28 13:20:00,50.77,50.85,50.76,50.84,18989.0,38.9436,39.0049,38.9359,38.9973,18989.0
2016-12-28 13:25:00,50.83,50.9,50.82,50.86,15876.0,38.9896,39.0433,38.9819,39.0126,15876.0
2016-12-28 13:30:00,50.86,50.87,50.83,50.84,18587.0,39.0126,39.0203,38.9896,38.9973,18587.0
2016-12-28 13:35:00,50.84,50.89,50.82,50.87,25129.0,38.9973,39.0356,38.9819,39.0203,25129.0
2016-12-28 13:40:00,50.87,50.87,50.83,50.85,37710.0,39.0203,39.0203,38.9896,39.0049,37710.0
2016-12-28 13:45:00,50.84,50.87,50.83,50.84,35223.0,38.9973,39.0203,38.9896,38.9973,35223.0
2016-12-28 13:50:00,50.84,50.84,50.73,50.75,47434.0,38.9973,38.9973,38.9129,38.9282,47434.0
2016-12-28 13:55:00,50.75,50.78,50.73,50.74,42398.0,38.9282,38.9512,38.9129,38.9206,42398.0
2016-12-28 14:00:00,50.74,50.82,50.73,50.75,37334.0,38.9206,38.9819,38.9129,38.9282,37334.0
2016-12-28 14:05:00,50.75,50.77,50.71,50.76,31871.0,38.9282,38.9436,38.8975,38.9359,31871.0
2016-12-28 14:10:00,50.76,50.8,50.75,50.76,25249.0,38.9359,38.9666,38.9282,38.9359,25249.0
2016-12-28 14:15:00,50.75,50.77,50.68,50.7,55024.0,38.9282,38.9436,38.8745,38.8899,55024.0
2016-12-28 14:20:00,50.7,50.75,50.67,50.7,24330.0,38.8899,38.9282,38.8669,38.8899,24330.0
2016-12-28 14:25:00,50.69,50.69,50.62,50.66,48251.0,38.8822,38.8822,38.8285,38.8592,48251.0
2016-12-28 14:30:00,50.66,50.71,50.65,50.68,25190.0,38.8592,38.8975,38.8515,38.8745,25190.0
2016-12-28 14:35:00,50.68,50.7,50.66,50.7,25612.0,38.8745,38.8899,38.8592,38.8899,25612.0
2016-12-28 14:40:00,50.69,50.73,50.67,50.72,29159.0,38.8822,38.9129,38.8669,38.9052,29159.0
2016-12-28 14:45:00,50.71,50.71,50.67,50.68,19443.0,38.8975,38.8975,38.8669,38.8745,19443.0
2016-12-28 14:50:00,50.68,50.69,50.63,50.64,40887.0,38.8745,38.8822,38.8362,38.8439,40887.0
2016-12-28 14:55:00,50.64,50.7,50.63,50.69,53946.0,38.8439,38.8899,38.8362,38.8822,53946.0
2016-12-28 15:00:00,50.68,50.79,50.67,50.74,38625.0,38.8745,38.9589,38.8669,38.9206,38625.0
2016-12-28 15:05:00,50.73,50.8,50.73,50.76,38116.0,38.9129,38.9666,38.9129,38.9359,38116.0
2016-12-28 15:10:00,50.75,50.75,50.71,50.74,51758.0,38.9282,38.9282,38.8975,38.9206,51758.0
2016-12-28 15:15:00,50.74,50.82,50.71,50.82,41517.0,38.9206,38.9819,38.8975,38.9819,41517.0
2016-12-28 15:20:00,50.82,50.9,50.81,50.87,85606.0,38.9819,39.0433,38.9743,39.0203,85606.0
2016-12-28 15:25:00,50.87,50.87,50.83,50.85,40021.0,39.0203,39.0203,38.9896,39.0049,40021.0
2016-12-28 15:30:00,50.85,50.88,50.8,50.86,66339.0,39.0049,39.0279,38.9666,39.0126,66339.0
2016-12-28 15:35:00,50.86,50.87,50.81,50.82,57542.0,39.0126,39.0203,38.9743,38.9819,57542.0
2016-12-28 15:40:00,50.82,50.82,50.76,50.81,77744.0,38.9819,38.9819,38.9359,38.9743,77744.0
2016-12-28 15:45:00,50.8,50.88,50.8,50.85,88494.0,38.9666,39.0279,38.9666,39.0049,88494.0
2016-12-28 15:50:00,50.85,50.87,50.78,50.81,84354.0,39.0049,39.0203,38.9512,38.9743,84354.0
2016-12-28 15:55:00,50.82,50.84,50.72,50.76,206969.0,38.9819,38.9973,38.9052,38.9359,206969.0
2016-12-29 09:30:00,50.71,50.79,50.58,50.73,93295.0,38.8975,38.9589,38.7978,38.9129,93295.0
2016-12-29 09:35:00,50.72,50.75,50.54,50.67,48097.0,38.9052,38.9282,38.7671,38.8669,48097.0
2016-12-29 09:40:00,50.64,50.72,50.56,50.65,41900.0,38.8439,38.9052,38.7825,38.8515,41900.0
2016-12-29 09:45:00,50.67,50.76,50.65,50.71,39808.0,38.8669,38.9359,38.8515,38.8975,39808.0
2016-12-29 09:50:00,50.7,50.76,50.65,50.68,34599.0,38.8899,38.9359,38.8515,38.8745,34599.0
2016-12-29 09:55:00,50.67,50.74,50.66,50.69,31314.0,38.8669,38.9206,38.8592,38.8822,31314.0
2016-12-29 10:00:00,50.69,50.73,50.66,50.68,54348.0,38.8822,38.9129,38.8592,38.8745,54348.0
2016-12-29 10:05:00,50.67,50.69,50.64,50.67,41616.0,38.8669,38.8822,38.8439,38.8669,41616.0
2016-12-29 10:10:00,50.66,50.72,50.64,50.69,49562.0,38.8592,38.9052,38.8439,38.8822,49562.0
2016-12-29 10:15:00,50.69,50.82,50.69,50.71,38861.0,38.8822,38.9819,38.8822,38.8975,38861.0
2016-12-29 10:20:00,50.71,50.71,50.62,50.62,38410.0,38.8975,38.8975,38.8285,38.8285,38410.0
2016-12-29 10:25:00,50.62,50.65,50.55,50.58,47378.0,38.8285,38.8515,38.7748,38.7978,47378.0
2016-12-29 10:30:00,50.59,50.64,50.56,50.64,69452.0,38.8055,38.8439,38.7825,38.8439,69452.0
2016-12-29 10:35:00,50.64,50.65,50.59,50.63,48581.0,38.8439,38.8515,38.8055,38.8362,48581.0
2016-12-29 10:40:00,50.62,50.71,50.6,50.68,27838.0,38.8285,38.8975,38.8132,38.8745,27838.0
2016-12-29 10:45:00,50.68,50.7,50.63,50.69,31306.0,38.8745,38.8899,38.8362,38.8822,31306.0
2016-12-29 10:50:00,50.7,50.8,50.69,50.73,45871.0,38.8899,38.9666,38.8822,38.9129,45871.0
2016-12-29 10:55:00,50.73,50.79,50.73,50.75,22679.0,38.9129,38.9589,38.9129,38.9282,22679.0
2016-12-29 11:00:00,50.77,50.79,50.73,50.73,40876.0,38.9436,38.9589,38.9129,38.9129,40876.0
2016-12-29 11:05:00,50.73,50.76,50.64,50.65,41223.0,38.9129,38.9359,38.8439,38.8515,41223.0
2016-12-29 11:10:00,50.67,50.67,50.59,50.61,43161.0,38.8669,38.8669,38.8055,38.8208,43161.0
2016-12-29 11:15:00,50.61,50.68,50.57,50.68,32445.0,38.8208,38.8745,38.7902,38.8745,32445.0
2016-12-29 11:20:00,50.68,50.69,50.64,50.67,25977.0,38.8745,38.8822,38.8439,38.8669,25977.0
2016-12-29 11:25:00,50.67,50.68,50.63,50.64,25528.0,38.8669,38.8745,38.8362,38.8439,25528.0
2016-12-29 11:30:00,50.64,50.68,50.63,50.67,47087.0,38.8439,38.8745,38.8362,38.8669,47087.0
2016-12-29 11:35:00,50.67,50.74,50.66,50.69,50528.0,38.8669,38.9206,38.8592,38.8822,50528.0
2016-12-29 11:40:00,50.69,50.75,50.65,50.75,43506.0,38.8822,38.9282,38.8515,38.9282,43506.0
2016-12-29 11:45:00,50.76,50.77,50.66,50.66,49198.0,38.9359,38.9436,38.8592,38.8592,49198.0
2016-12-29 11:50:00,50.66,50.66,50.59,50.63,45673.0,38.8592,38.8592,38.8055,38.8362,45673.0
2016-12-29 11:55:00,50.64,50.64,50.59,50.61,24748.0,38.8439,38.8439,38.8055,38.8208,24748.0
2016-12-29 12:00:00,50.61,50.61,50.57,50.58,23180.0,38.8208,38.8208,38.7902,38.7978,23180.0
2016-12-29 12:05:00,50.58,50.62,50.54,50.55,26731.0,38.7978,38.8285,38.7671,38.7748,26731.0
2016-12-29 12:10:00,50.55,50.56,50.37,50.37,127200.0,38.7748,38.7825,38.6367,38.6367,127200.0
2016-12-29 12:15:00,50.37,50.38,50.28,50.28,52081.0,38.6367,38.6444,38.5677,38.5677,52081.0
2016-12-29 12:20:00,50.27,50.29,50.24,50.26,45510.0,38.56,38.5754,38.537,38.5524,45510.0
2016-12-29 12:25:00,50.25,50.34,50.24,50.26,56626.0,38.5447,38.6137,38.537,38.5524,56626.0
2016-12-29 12:30:00,50.27,50.33,50.26,50.33,24945.0,38.56,38.6061,38.5524,38.6061,24945.0
2016-12-29 12:35:00,50.33,50.37,50.3,50.35,32705.0,38.6061,38.6367,38.5831,38.6214,32705.0
2016-12-29 12:40:00,50.35,50.35,50.3,50.31,28643.0,38.6214,38.6214,38.5831,38.5907,28643.0
2016-12-29 12:45:00,50.32,50.35,50.3,50.3,30480.0,38.5984,38.6214,38.5831,38.5831,30480.0
2016-12-29 12:50:00,50.31,50.38,50.3,50.37,25181.0,38.5907,38.6444,38.5831,38.6367,25181.0
2016-12-29 12:55:00,50.37,50.42,50.35,50.38,25311.0,38.6367,38.6751,38.6214,38.6444,25311.0
2016-12-29 13:00:00,50.36,50.4,50.34,50.35,25895.0,38.6291,38.6598,38.6137,38.6214,25895.0
2016-12-29 13:05:00,50.36,50.37,50.31,50.32,19975.0,38.6291,38.6367,38.5907,38.5984,19975.0
2016-12-29 13:10:00,50.32,50.36,50.3,50.36,21701.0,38.5984,38.6291,38.5831,38.6291,21701.0
2016-12-29 13:15:00,50.36,50.37,50.29,50.29,28704.0,38.6291,38.6367,38.5754,38.5754,28704.0
2016-12-29 13:20:00,50.3,50.37,50.27,50.36,30141.0,38.5831,38.6367,38.56,38.6291,30141.0
2016-12-29 13:25:00,50.36,50.4,50.34,50.37,31859.0,38.6291,38.6598,38.6137,38.6367,31859.0
2016-12-29 13:30:00,50.36,50.37,50.31,50.33,20844.0,38.6291,38.6367,38.5907,38.6061,20844.0
2016-12-29 13:35:00,50.33,50.34,50.3,50.33,19650.0,38.6061,38.6137,38.5831,38.6061,19650.0
2016-12-29 13:40:00,50.32,50.33,50.27,50.3,35301.0,38.5984,38.6061,38.56,38.5831,35301.0
2016-12-29 13:45:00,50.29,50.35,50.29,50.34,23289.0,38.5754,38.6214,38.5754,38.6137,23289.0
2016-12-29 13:50:00,50.34,50.35,50.32,50.35,27304.0,38.6137,38.6214,38.5984,38.6214,27304.0
2016-12-29 13:55:00,50.34,50.47,50.34,50.47,56906.0,38.6137,38.7135,38.6137,38.7135,56906.0
2016-12-29 14:00:00,50.48,50.56,50.46,50.55,48914.0,38.7211,38.7825,38.7058,38.7748,48914.0
2016-12-29 14:05:00,50.54,50.56,50.52,50.55,33495.0,38.7671,38.7825,38.7518,38.7748,33495.0
2016-12-29 14:10:00,50.56,50.6,50.55,50.59,26465.0,38.7825,38.8132,38.7748,38.8055,26465.0
2016-12-29 14:15:00,50.59,50.62,50.56,50.6,39417.0,38.8055,38.8285,38.7825,38.8132,39417.0
2016-12-29 14:20:00,50.6,50.68,50.6,50.67,32232.0,38.8132,38.8745,38.8132,38.8669,32232.0
2016-12-29 14:25:00,50.66,50.69,50.64,50.67,29249.0,38.8592,38.8822,38.8439,38.8669,29249.0
2016-12-29 14:30:00,50.68,50.69,50.63,50.63,34769.0,38.8745,38.8822,38.8362,38.8362,34769.0
2016-12-29 14:35:00,50.62,50.64,50.59,50.59,34214.0,38.8285,38.8439,38.8055,38.8055,34214.0
2016-12-29 14:40:00,50.59,50.6,50.53,50.58,38479.0,38.8055,38.8132,38.7595,38.7978,38479.0
2016-12-29 14:45:00,50.58,50.62,50.54,50.54,29378.0,38.7978,38.8285,38.7671,38.7671,29378.0
2016-12-29 14:50:00,50.54,50.6,50.53,50.6,22222.0,38.7671,38.8132,38.7595,38.8132,22222.0
2016-12-29 14:55:00,50.59,50.62,50.56,50.6,42629.0,38.8055,38.8285,38.7825,38.8132,42629.0
2016-12-29 15:00:00,50.59,50.61,50.54,50.54,27075.0,38.8055,38.8208,38.7671,38.7671,27075.0
2016-12-29 15:05:00,50.55,50.55,50.49,50.51,35923.0,38.7748,38.7748,38.7288,38.7441,35923.0
2016-12-29 15:10:00,50.52,50.55,50.49,50.52,34746.0,38.7518,38.7748,38.7288,38.7518,34746.0
2016-12-29 15:15:00,50.52,50.55,50.5,50.5,30395.0,38.7518,38.7748,38.7365,38.7365,30395.0
2016-12-29 15:20:00,50.5,50.53,50.49,50.52,39214.0,38.7365,38.7595,38.7288,38.7518,39214.0
2016-12-29 15:25:00,50.51,50.52,50.47,50.48,42332.0,38.7441,38.7518,38.7135,38.7211,42332.0
2016-12-29 15:30:00,50.47,50.54,50.47,50.51,41313.0,38.7135,38.7671,38.7135,38.7441,41313.0
2016-12-29 15:35:00,50.51,50.58,50.49,50.58,45961.0,38.7441,38.7978,38.7288,38.7978,45961.0
2016-12-29 15:40:00,50.58,50.6,50.54,50.56,53431.0,38.7978,38.8132,38.7671,38.7825,53431.0
2016-12-29 15:45:00,50.56,50.57,50.53,50.54,43870.0,38.7825,38.7902,38.7595,38.7671,43870.0
2016-12-29 15:50:00,50.54,50.57,50.53,50.56,44704.0,38.7671,38.7902,38.7595,38.7825,44704.0
2016-12-29 15:55:00,50.55,50.59,50.54,50.56,119352.0,38.7748,38.8055,38.7671,38.7825,119352.0
2016-12-30 09:30:00,50.38,50.71,50.25,50.55,120799.0,38.6444,38.8975,38.5447,38.7748,120799.0
2016-12-30 09:35:00,50.51,50.65,50.46,50.51,65965.0,38.7441,38.8515,38.7058,38.7441,65965.0
2016-12-30 09:40:00,50.47,50.54,50.3,50.33,38169.0,38.7135,38.7671,38.5831,38.6061,38169.0
2016-12-30 09:45:00,50.34,50.46,50.34,50.43,24741.0,38.6137,38.7058,38.6137,38.6828,24741.0
2016-12-30 09:50:00,50.43,50.44,50.35,50.35,57017.0,38.6828,38.6904,38.6214,38.6214,57017.0
2016-12-30 09:55:00,50.35,50.56,50.31,50.52,59232.0,38.6214,38.7825,38.5907,38.7518,59232.0
2016-12-30 10:00:00,50.52,50.54,50.45,50.51,35186.0,38.7518,38.7671,38.6981,38.7441,35186.0
2016-12-30 10:05:00,50.5,50.59,50.49,50.58,53691.0,38.7365,38.8055,38.7288,38.7978,53691.0
2016-12-30 10:10:00,50.59,50.69,50.58,50.67,31298.0,38.8055,38.8822,38.7978,38.8669,31298.0
2016-12-30 10:15:00,50.69,50.71,50.54,50.57,46412.0,38.8822,38.8975,38.7671,38.7902,46412.0
2016-12-30 10:20:00,50.57,50.58,50.5,50.55,34495.0,38.7902,38.7978,38.7365,38.7748,34495.0
2016-12-30 10:25:00,50.55,50.57,50.4,50.42,41909.0,38.7748,38.7902,38.6598,38.6751,41909.0
2016-12-30 10:30:00,50.43,50.48,50.43,50.46,38723.0,38.6828,38.7211,38.6828,38.7058,38723.0
2016-12-30 10:35:00,50.47,50.54,50.44,50.47,26554.0,38.7135,38.7671,38.6904,38.7135,26554.0
2016-12-30 10:40:00,50.48,50.55,50.44,50.53,22505.0,38.7211,38.7748,38.6904,38.7595,22505.0
2016-12-30 10:45:00,50.54,50.55,50.49,50.49,14988.0,38.7671,38.7748,38.7288,38.7288,14988.0
2016-12-30 10:50:00,50.49,50.51,50.43,50.49,34056.0,38.7288,38.7441,38.6828,38.7288,34056.0
2016-12-30 10:55:00,50.5,50.55,50.48,50.52,20833.0,38.7365,38.7748,38.7211,38.7518,20833.0
2016-12-30 11:00:00,50.53,50.66,50.53,50.65,25613.0,38.7595,38.8592,38.7595,38.8515,25613.0
2016-12-30 11:05:00,50.66,50.68,50.6,50.6,16910.0,38.8592,38.8745,38.8132,38.8132,16910.0
2016-12-30 11:10:00,50.6,50.64,50.58,50.61,27183.0,38.8132,38.8439,38.7978,38.8208,27183.0
2016-12-30 11:15:00,50.61,50.62,50.54,50.61,14834.0,38.8208,38.8285,38.7671,38.8208,14834.0
2016-12-30 11:20:00,50.61,50.68,50.61,50.66,31368.0,38.8208,38.8745,38.8208,38.8592,31368.0
2016-12-30 11:25:00,50.67,50.7,50.64,50.66,32713.0,38.8669,38.8899,38.8439,38.8592,32713.0
2016-12-30 11:30:00,50.67,50.77,50.66,50.76,27265.0,38.8669,38.9436,38.8592,38.9359,27265.0
2016-12-30 11:35:00,50.76,50.76,50.71,50.74,21422.0,38.9359,38.9359,38.8975,38.9206,21422.0
2016-12-30 11:40:00,50.73,50.79,50.71,50.79,19843.0,38.9129,38.9589,38.8975,38.9589,19843.0
2016-12-30 11:45:00,50.8,50.84,50.79,50.81,24770.0,38.9666,38.9973,38.9589,38.9743,24770.0
2016-12-30 11:50:00,50.81,50.82,50.73,50.74,27350.0,38.9743,38.9819,38.9129,38.9206,27350.0
2016-12-30 11:55:00,50.75,50.76,50.68,50.69,19284.0,38.9282,38.9359,38.8745,38.8822,19284.0
2016-12-30 12:00:00,50.7,50.72,50.64,50.65,25025.0,38.8899,38.9052,38.8439,38.8515,25025.0
2016-12-30 12:05:00,50.66,50.7,50.64,50.68,17006.0,38.8592,38.8899,38.8439,38.8745,17006.0
2016-12-30 12:10:00,50.68,50.71,50.65,50.65,17024.0,38.8745,38.8975,38.8515,38.8515,17024.0
2016-12-30 12:15:00,50.65,50.67,50.61,50.64,35401.0,38.8515,38.8669,38.8208,38.8439,35401.0
2016-12-30 12:20:00,50.64,50.64,50.6,50.62,13975.0,38.8439,38.8439,38.8132,38.8285,13975.0
2016-12-30 12:25:00,50.61,50.62,50.49,50.49,37474.0,38.8208,38.8285,38.7288,38.7288,37474.0
2016-12-30 12:30:00,50.48,50.57,50.48,50.56,30275.0,38.7211,38.7902,38.7211,38.7825,30275.0
2016-12-30 12:35:00,50.55,50.55,50.46,50.52,15463.0,38.7748,38.7748,38.7058,38.7518,15463.0
2016-12-30 12:40:00,50.52,50.57,50.52,50.56,17753.0,38.7518,38.7902,38.7518,38.7825,17753.0
2016-12-30 12:45:00,50.55,50.55,50.46,50.47,14256.0,38.7748,38.7748,38.7058,38.7135,14256.0
2016-12-30 12:50:00,50.47,50.48,50.41,50.44,21859.0,38.7135,38.7211,38.6674,38.6904,21859.0
2016-12-30 12:55:00,50.44,50.45,50.4,50.42,16997.0,38.6904,38.6981,38.6598,38.6751,16997.0
2016-12-30 13:00:00,50.43,50.44,50.36,50.37,26402.0,38.6828,38.6904,38.6291,38.6367,26402.0
2016-12-30 13:05:00,50.37,50.39,50.35,50.37,32572.0,38.6367,38.6521,38.6214,38.6367,32572.0
2016-12-30 13:10:00,50.37,50.38,50.3,50.35,58221.0,38.6367,38.6444,38.5831,38.6214,58221.0
2016-12-30 13:15:00,50.36,50.43,50.36,50.4,23346.0,38.6291,38.6828,38.6291,38.6598,23346.0
2016-12-30 13:20:00,50.4,50.41,50.31,50.32,30914.0,38.6598,38.6674,38.5907,38.5984,30914.0
2016-12-30 13:25:00,50.32,50.33,50.26,50.29,26759.0,38.5984,38.6061,38.5524,38.5754,26759.0
2016-12-30 13:30:00,50.28,50.3,50.25,50.27,19356.0,38.5677,38.5831,38.5447,38.56,19356.0
2016-12-30 13:35:00,50.28,50.29,50.26,50.26,14630.0,38.5677,38.5754,38.5524,38.5524,14630.0
2016-12-30 13:40:00,50.26,50.27,50.19,50.19,43329.0,38.5524,38.56,38.4987,38.4987,43329.0
2016-12-30 13:45:00,50.19,50.29,50.17,50.28,25379.0,38.4987,38.5754,38.4833,38.5677,25379.0
2016-12-30 13:50:00,50.28,50.35,50.25,50.31,23829.0,38.5677,38.6214,38.5447,38.5907,23829.0
2016-12-30 13:55:00,50.31,50.32,50.28,50.28,14967.0,38.5907,38.5984,38.5677,38.5677,14967.0
2016-12-30 14:00:00,50.28,50.29,50.21,50.21,23497.0,38.5677,38.5754,38.514,38.514,23497.0
2016-12-30 14:05:00,50.22,50.26,50.21,50.26,23041.0,38.5217,38.5524,38.514,38.5524,23041.0
2016-12-30 14:10:00,50.25,50.25,50.15,50.16,30327.0,38.5447,38.5447,38.468,38.4757,30327.0
2016-12-30 14:15:00,50.16,50.21,50.16,50.16,25141.0,38.4757,38.514,38.4757,38.4757,25141.0
2016-12-30 14:20:00,50.16,50.2,50.13,50.2,39307.0,38.4757,38.5063,38.4527,38.5063,39307.0
2016-12-30 14:25:00,50.2,50.26,50.2,50.24,30510.0,38.5063,38.5524,38.5063,38.537,30510.0
2016-12-30 14:30:00,50.24,50.25,50.18,50.21,38225.0,38.537,38.5447,38.491,38.514,38225.0
2016-12-30 14:35:00,50.21,50.21,50.15,50.18,19563.0,38.514,38.514,38.468,38.491,19563.0
2016-12-30 14:40:00,50.18,50.18,50.15,50.17,25615.0,38.491,38.491,38.468,38.4833,25615.0
2016-12-30 14:45:00,50.17,50.18,50.03,50.04,47353.0,38.4833,38.491,38.3759,38.3836,47353.0
2016-12-30 14:50:00,50.04,50.04,49.95,49.96,85421.0,38.3836,38.3836,38.3146,38.3223,85421.0
2016-12-30 14:55:00,49.96,50.04,49.93,50.02,71411.0,38.3223,38.3836,38.2992,38.3683,71411.0
2016-12-30 15:00:00,50.02,50.02,49.96,49.98,43992.0,38.3683,38.3683,38.3223,38.3376,43992.0
2016-12-30 15:05:00,49.97,49.99,49.94,49.94,34043.0,38.3299,38.3453,38.3069,38.3069,34043.0
2016-12-30 15:10:00,49.95,50.06,49.94,50.05,46959.0,38.3146,38.399,38.3069,38.3913,46959.0
2016-12-30 15:15:00,50.05,50.1,50.03,50.07,41042.0,38.3913,38.4296,38.3759,38.4066,41042.0
2016-12-30 15:20:00,50.07,50.14,50.05,50.1,64098.0,38.4066,38.4603,38.3913,38.4296,64098.0
2016-12-30 15:25:00,50.1,50.18,50.09,50.18,58676.0,38.4296,38.491,38.422,38.491,58676.0
2016-12-30 15:30:00,50.17,50.2,50.14,50.16,67746.0,38.4833,38.5063,38.4603,38.4757,67746.0
2016-12-30 15:35:00,50.16,50.17,50.07,50.09,63030.0,38.4757,38.4833,38.4066,38.422,63030.0
2016-12-30 15:40:00,50.09,50.09,50.0,50.0,83973.0,38.422,38.422,38.3529,38.3529,83973.0
2016-12-30 15:45:00,50.0,50.03,49.96,49.98,145820.0,38.3529,38.3759,38.3223,38.3376,145820.0
2016-12-30 15:50:00,49.98,50.02,49.97,50.0,162587.0,38.3376,38.3683,38.3299,38.3529,162587.0
2016-12-30 15:55:00,50.0,50.17,50.0,50.14,486969.0,38.3529,38.4833,38.3529,38.4603,486969.0
2017-01-03 09:30:00,50.82,50.99,50.54,50.96,325465.0,38.9819,39.1123,38.7671,39.0893,325465.0
2017-01-03 09:35:00,50.96,50.99,50.83,50.88,112186.0,39.0893,39.1123,38.9896,39.0279,112186.0
2017-01-03 09:40:00,50.89,50.98,50.82,50.97,75305.0,39.0356,39.1047,38.9819,39.097,75305.0
2017-01-03 09:45:00,50.95,51.2,50.89,51.09,93996.0,39.0816,39.2734,39.0356,39.189,93996.0
2017-01-03 09:50:00,51.07,51.2,51.01,51.17,114353.0,39.1737,39.2734,39.1277,39.2504,114353.0
2017-01-03 09:55:00,51.17,51.22,51.13,51.17,93436.0,39.2504,39.2887,39.2197,39.2504,93436.0
2017-01-03 10:00:00,51.16,51.43,51.12,51.41,154363.0,39.2427,39.4498,39.212,39.4345,154363.0
2017-01-03 10:05:00,51.41,51.49,51.4,51.46,75867.0,39.4345,39.4959,39.4268,39.4728,75867.0
2017-01-03 10:10:00,51.46,51.61,51.43,51.45,191634.0,39.4728,39.5879,39.4498,39.4652,191634.0
2017-01-03 10:15:00,51.45,51.48,51.25,51.27,59171.0,39.4652,39.4882,39.3118,39.3271,59171.0
2017-01-03 10:20:00,51.26,51.28,51.1,51.13,57718.0,39.3194,39.3348,39.1967,39.2197,57718.0
2017-01-03 10:25:00,51.12,51.29,51.09,51.17,92884.0,39.212,39.3424,39.189,39.2504,92884.0
2017-01-03 10:30:00,51.17,51.23,51.11,51.22,44993.0,39.2504,39.2964,39.2044,39.2887,44993.0
2017-01-03 10:35:00,51.21,51.21,51.11,51.14,75224.0,39.2811,39.2811,39.2044,39.2274,75224.0
2017-01-03 10:40:00,51.15,51.16,51.04,51.06,52050.0,39.2351,39.2427,39.1507,39.166,52050.0
2017-01-03 10:45:00,51.06,51.07,51.0,51.04,42905.0,39.166,39.1737,39.12,39.1507,42905.0
2017-01-03 10:50:00,51.04,51.06,50.93,51.01,48332.0,39.1507,39.166,39.0663,39.1277,48332.0
2017-01-03 10:55:00,51.02,51.02,50.84,50.84,54621.0,39.1353,39.1353,38.9973,38.9973,54621.0
2017-01-03 11:00:00,50.84,50.84,50.63,50.73,50080.0,38.9973,38.9973,38.8362,38.9129,50080.0
2017-01-03 11:05:00,50.73,50.78,50.64,50.78,48121.0,38.9129,38.9512,38.8439,38.9512,48121.0
2017-01-03 11:10:00,50.77,50.86,50.75,50.8,25672.0,38.9436,39.0126,38.9282,38.9666,25672.0
2017-01-03 11:15:00,50.8,50.9,50.67,50.69,51902.0,38.9666,39.0433,38.8669,38.8822,51902.0
2017-01-03 11:20:00,50.7,50.74,50.48,50.6,143396.0,38.8899,38.9206,38.7211,38.8132,143396.0
2017-01-03 11:25:00,50.59,50.59,50.31,50.31,111916.0,38.8055,38.8055,38.5907,38.5907,111916.0
2017-01-03 11:30:00,50.31,50.56,50.3,50.45,91360.0,38.5907,38.7825,38.5831,38.6981,91360.0
2017-01-03 11:35:00,50.44,50.45,50.23,50.24,84340.0,38.6904,38.6981,38.5294,38.537,84340.0
2017-01-03 11:40:00,50.25,50.28,50.1,50.16,100862.0,38.5447,38.5677,38.4296,38.4757,100862.0
2017-01-03 11:45:00,50.16,50.43,50.15,50.43,86561.0,38.4757,38.6828,38.468,38.6828,86561.0
2017-01-03 11:50:00,50.42,50.43,50.2,50.24,55051.0,38.6751,38.6828,38.5063,38.537,55051.0
2017-01-03 11:55:00,50.23,50.25,50.15,50.2,50473.0,38.5294,38.5447,38.468,38.5063,50473.0
2017-01-03 12:00:00,50.21,50.25,50.17,50.21,34681.0,38.514,38.5447,38.4833,38.514,34681.0
2017-01-03 12:05:00,50.21,50.23,50.1,50.13,55787.0,38.514,38.5294,38.4296,38.4527,55787.0
2017-01-03 12:10:00,50.14,50.14,49.99,50.05,62083.0,38.4603,38.4603,38.3453,38.3913,62083.0
2017-01-03 12:15:00,50.06,50.08,49.96,49.97,30803.0,38.399,38.4143,38.3223,38.3299,30803.0
2017-01-03 12:20:00,49.95,50.0,49.93,49.96,53715.0,38.3146,38.3529,38.2992,38.3223,53715.0
2017-01-03 12:25:00,49.97,50.01,49.94,50.0,46454.0,38.3299,38.3606,38.3069,38.3529,46454.0
2017-01-03 12:30:00,50.0,50.06,49.96,50.03,48824.0,38.3529,38.399,38.3223,38.3759,48824.0
2017-01-03 12:35:00,50.01,50.07,49.92,49.93,65257.0,38.3606,38.4066,38.2916,38.2992,65257.0
2017-01-03 12:40:00,49.94,50.01,49.92,49.98,38727.0,38.3069,38.3606,38.2916,38.3376,38727.0
2017-01-03 12:45:00,49.98,50.16,49.97,50.13,40220.0,38.3376,38.4757,38.3299,38.4527,40220.0
2017-01-03 12:50:00,50.14,50.17,50.08,50.17,42601.0,38.4603,38.4833,38.4143,38.4833,42601.0
2017-01-03 12:55:00,50.17,50.33,50.16,50.33,34235.0,38.4833,38.6061,38.4757,38.6061,34235.0
2017-01-03 13:00:00,50.33,50.33,50.19,50.2,48639.0,38.6061,38.6061,38.4987,38.5063,48639.0
2017-01-03 13:05:00,50.21,50.23,50.16,50.21,32465.0,38.514,38.5294,38.4757,38.514,32465.0
2017-01-03 13:10:00,50.21,50.35,50.19,50.29,49128.0,38.514,38.6214,38.4987,38.5754,49128.0
2017-01-03 13:15:00,50.29,50.3,50.22,50.27,42517.0,38.5754,38.5831,38.5217,38.56,42517.0
2017-01-03 13:20:00,50.27,50.34,50.23,50.28,34683.0,38.56,38.6137,38.5294,38.5677,34683.0
2017-01-03 13:25:00,50.29,50.44,50.28,50.43,49119.0,38.5754,38.6904,38.5677,38.6828,49119.0
2017-01-03 13:30:00,50.44,50.5,50.39,50.4,42745.0,38.6904,38.7365,38.6521,38.6598,42745.0
2017-01-03 13:35:00,50.41,50.48,50.36,50.47,57433.0,38.6674,38.7211,38.6291,38.7135,57433.0
2017-01-03 13:40:00,50.48,50.49,50.44,50.46,51454.0,38.7211,38.7288,38.6904,38.7058,51454.0
2017-01-03 13:45:00,50.45,50.46,50.32,50.35,38284.0,38.6981,38.7058,38.5984,38.6214,38284.0
2017-01-03 13:50:00,50.36,50.47,50.34,50.44,30590.0,38.6291,38.7135,38.6137,38.6904,30590.0
2017-01-03 13:55:00,50.45,50.48,50.44,50.46,55261.0,38.6981,38.7211,38.6904,38.7058,55261.0
2017-01-03 14:00:00,50.47,50.53,50.45,50.5,58561.0,38.7135,38.7595,38.6981,38.7365,58561.0
2017-01-03 14:05:00,50.51,50.52,50.46,50.5,43079.0,38.7441,38.7518,38.7058,38.7365,43079.0
2017-01-03 14:10:00,50.5,50.53,50.42,50.52,42498.0,38.7365,38.7595,38.6751,38.7518,42498.0
2017-01-03 14:15:00,50.52,50.52,50.38,50.39,46777.0,38.7518,38.7518,38.6444,38.6521,46777.0
2017-01-03 14:20:00,50.39,50.41,50.26,50.26,81873.0,38.6521,38.6674,38.5524,38.5524,81873.0
2017-01-03 14:25:00,50.27,50.41,50.27,50.31,48203.0,38.56,38.6674,38.56,38.5907,48203.0
2017-01-03 14:30:00,50.32,50.32,50.23,50.23,44617.0,38.5984,38.5984,38.5294,38.5294,44617.0
2017-01-03 14:35:00,50.23,50.27,50.17,50.2,40123.0,38.5294,38.56,38.4833,38.5063,40123.0
2017-01-03 14:40:00,50.2,50.21,50.15,50.16,56809.0,38.5063,38.514,38.468,38.4757,56809.0
2017-01-03 14:45:00,50.16,50.24,50.15,50.23,54538.0,38.4757,38.537,38.468,38.5294,54538.0
2017-01-03 14:50:00,50.23,50.31,50.22,50.3,72721.0,38.5294,38.5907,38.5217,38.5831,72721.0
2017-01-03 14:55:00,50.3,50.32,50.26,50.28,41863.0,38.5831,38.5984,38.5524,38.5677,41863.0
2017-01-03 15:00:00,50.28,50.34,50.26,50.29,92628.0,38.5677,38.6137,38.5524,38.5754,92628.0
2017-01-03 15:05:00,50.29,50.41,50.28,50.38,48227.0,38.5754,38.6674,38.5677,38.6444,48227.0
2017-01-03 15:10:00,50.38,50.41,50.35,50.38,59599.0,38.6444,38.6674,38.6214,38.6444,59599.0
2017-01-03 15:15:00,50.38,50.42,50.32,50.41,78710.0,38.6444,38.6751,38.5984,38.6674,78710.0
2017-01-03 15:20:00,50.42,50.46,50.39,50.44,76679.0,38.6751,38.7058,38.6521,38.6904,76679.0
2017-01-03 15:25:00,50.45,50.49,50.42,50.47,57562.0,38.6981,38.7288,38.6751,38.7135,57562.0
2017-01-03 15:30:00,50.46,50.47,50.4,50.41,90960.0,38.7058,38.7135,38.6598,38.6674,90960.0
2017-01-03 15:35:00,50.42,50.47,50.32,50.46,103316.0,38.6751,38.7135,38.5984,38.7058,103316.0
2017-01-03 15:40:00,50.45,50.45,50.39,50.44,123347.0,38.6981,38.6981,38.6521,38.6904,123347.0
2017-01-03 15:45:00,50.44,50.54,50.44,50.53,150452.0,38.6904,38.7671,38.6904,38.7595,150452.0
2017-01-03 15:50:00,50.53,50.54,50.49,50.54,170339.0,38.7595,38.7671,38.7288,38.7671,170339.0
2017-01-03 15:55:00,50.54,50.63,50.53,50.6,293408.0,38.7671,38.8362,38.7595,38.8132,293408.0
2017-01-04 09:30:00,50.7,50.77,50.45,50.77,121595.0,38.8899,38.9436,38.6981,38.9436,121595.0
2017-01-04 09:35:00,50.77,50.79,50.43,50.49,80467.0,38.9436,38.9589,38.6828,38.7288,80467.0
2017-01-04 09:40:00,50.46,50.53,50.34,50.51,77261.0,38.7058,38.7595,38.6137,38.7441,77261.0
2017-01-04 09:45:00,50.53,50.64,50.47,50.55,75428.0,38.7595,38.8439,38.7135,38.7748,75428.0
2017-01-04 09:50:00,50.56,50.74,50.54,50.7,72424.0,38.7825,38.9206,38.7671,38.8899,72424.0
2017-01-04 09:55:00,50.7,50.74,50.67,50.72,47297.0,38.8899,38.9206,38.8669,38.9052,47297.0
2017-01-04 10:00:00,50.74,50.89,50.74,50.87,60704.0,38.9206,39.0356,38.9206,39.0203,60704.0
2017-01-04 10:05:00,50.87,50.96,50.84,50.91,60748.0,39.0203,39.0893,38.9973,39.051,60748.0
2017-01-04 10:10:00,50.91,50.91,50.69,50.76,63487.0,39.051,39.051,38.8822,38.9359,63487.0
2017-01-04 10:15:00,50.77,50.77,50.55,50.59,55524.0,38.9436,38.9436,38.7748,38.8055,55524.0
2017-01-04 10:20:00,50.6,50.65,50.59,50.61,28497.0,38.8132,38.8515,38.8055,38.8208,28497.0
2017-01-04 10:25:00,50.61,50.62,50.4,50.4,78785.0,38.8208,38.8285,38.6598,38.6598,78785.0
2017-01-04 10:30:00,50.41,50.46,50.32,50.46,49223.0,38.6674,38.7058,38.5984,38.7058,49223.0
2017-01-04 10:35:00,50.44,50.57,50.36,50.57,54654.0,38.6904,38.7902,38.6291,38.7902,54654.0
2017-01-04 10:40:00,50.56,50.57,50.49,50.54,36188.0,38.7825,38.7902,38.7288,38.7671,36188.0
2017-01-04 10:45:00,50.54,50.67,50.49,50.64,79909.0,38.7671,38.8669,38.7288,38.8439,79909.0
2017-01-04 10:50:00,50.64,50.66,50.6,50.65,49350.0,38.8439,38.8592,38.8132,38.8515,49350.0
2017-01-04 10:55:00,50.64,50.77,50.64,50.72,66826.0,38.8439,38.9436,38.8439,38.9052,66826.0
2017-01-04 11:00:00,50.72,50.74,50.65,50.66,31335.0,38.9052,38.9206,38.8515,38.8592,31335.0
2017-01-04 11:05:00,50.67,50.67,50.59,50.65,34906.0,38.8669,38.8669,38.8055,38.8515,34906.0
2017-01-04 11:10:00,50.64,50.75,50.64,50.75,30592.0,38.8439,38.9282,38.8439,38.9282,30592.0
2017-01-04 11:15:00,50.75,50.8,50.7,50.72,39690.0,38.9282,38.9666,38.8899,38.9052,39690.0
2017-01-04 11:20:00,50.73,50.77,50.66,50.68,36530.0,38.9129,38.9436,38.8592,38.8745,36530.0
2017-01-04 11:25:00,50.68,50.77,50.63,50.77,90850.0,38.8745,38.9436,38.8362,38.9436,90850.0
2017-01-04 11:30:00,50.77,50.93,50.76,50.92,98954.0,38.9436,39.0663,38.9359,39.0586,98954.0
2017-01-04 11:35:00,50.93,50.93,50.84,50.89,50609.0,39.0663,39.0663,38.9973,39.0356,50609.0
2017-01-04 11:40:00,50.9,50.93,50.84,50.92,37620.0,39.0433,39.0663,38.9973,39.0586,37620.0
2017-01-04 11:45:00,50.92,50.95,50.89,50.92,59371.0,39.0586,39.0816,39.0356,39.0586,59371.0
2017-01-04 11:50:00,50.92,50.93,50.82,50.85,49586.0,39.0586,39.0663,38.9819,39.0049,49586.0
2017-01-04 11:55:00,50.86,50.91,50.86,50.88,28385.0,39.0126,39.051,39.0126,39.0279,28385.0
2017-01-04 12:00:00,50.89,50.91,50.85,50.85,42688.0,39.0356,39.051,39.0049,39.0049,42688.0
2017-01-04 12:05:00,50.86,50.87,50.82,50.82,33146.0,39.0126,39.0203,38.9819,38.9819,33146.0
2017-01-04 12:10:00,50.83,50.87,50.83,50.87,24728.0,38.9896,39.0203,38.9896,39.0203,24728.0
2017-01-04 12:15:00,50.88,50.88,50.81,50.82,42490.0,39.0279,39.0279,38.9743,38.9819,42490.0
2017-01-04 12:20:00,50.83,50.86,50.77,50.84,36383.0,38.9896,39.0126,38.9436,38.9973,36383.0
2017-01-04 12:25:00,50.84,50.88,50.84,50.86,27021.0,38.9973,39.0279,38.9973,39.0126,27021.0
2017-01-04 12:30:00,50.86,50.86,50.78,50.78,22596.0,39.0126,39.0126,38.9512,38.9512,22596.0
2017-01-04 12:35:00,50.78,50.78,50.72,50.78,27804.0,38.9512,38.9512,38.9052,38.9512,27804.0
2017-01-04 12:40:00,50.78,50.78,50.69,50.74,22990.0,38.9512,38.9512,38.8822,38.9206,22990.0
2017-01-04 12:45:00,50.73,50.81,50.73,50.79,31042.0,38.9129,38.9743,38.9129,38.9589,31042.0
2017-01-04 12:50:00,50.79,50.83,50.77,50.82,27238.0,38.9589,38.9896,38.9436,38.9819,27238.0
2017-01-04 12:55:00,50.83,50.91,50.83,50.89,28424.0,38.9896,39.051,38.9896,39.0356,28424.0
2017-01-04 13:00:00,50.9,51.0,50.9,50.98,59811.0,39.0433,39.12,39.0433,39.1047,59811.0
2017-01-04 13:05:00,50.98,50.99,50.87,50.91,55004.0,39.1047,39.1123,39.0203,39.051,55004.0
2017-01-04 13:10:00,50.92,50.95,50.89,50.94,34189.0,39.0586,39.0816,39.0356,39.074,34189.0
2017-01-04 13:15:00,50.93,50.94,50.87,50.93,36998.0,39.0663,39.074,39.0203,39.0663,36998.0
2017-01-04 13:20:00,50.94,50.99,50.91,50.98,37057.0,39.074,39.1123,39.051,39.1047,37057.0
2017-01-04 13:25:00,50.98,50.99,50.93,50.94,26356.0,39.1047,39.1123,39.0663,39.074,26356.0
2017-01-04 13:30:00,50.94,50.94,50.89,50.92,28355.0,39.074,39.074,39.0356,39.0586,28355.0
2017-01-04 13:35:00,50.92,50.94,50.9,50.93,24609.0,39.0586,39.074,39.0433,39.0663,24609.0
2017-01-04 13:40:00,50.93,50.97,50.91,50.95,29755.0,39.0663,39.097,39.051,39.0816,29755.0
2017-01-04 13:45:00,50.94,50.94,50.89,50.9,27261.0,39.074,39.074,39.0356,39.0433,27261.0
2017-01-04 13:50:00,50.9,50.95,50.89,50.95,23876.0,39.0433,39.0816,39.0356,39.0816,23876.0
2017-01-04 13:55:00,50.95,50.97,50.87,50.89,31766.0,39.0816,39.097,39.0203,39.0356,31766.0
2017-01-04 14:00:00,50.9,50.9,50.81,50.83,23959.0,39.0433,39.0433,38.9743,38.9896,23959.0
2017-01-04 14:05:00,50.82,50.87,50.8,50.83,26339.0,38.9819,39.0203,38.9666,38.9896,26339.0
2017-01-04 14:10:00,50.84,50.94,50.84,50.94,46562.0,38.9973,39.074,38.9973,39.074,46562.0
2017-01-04 14:15:00,50.94,51.0,50.93,50.99,22174.0,39.074,39.12,39.0663,39.1123,22174.0
2017-01-04 14:20:00,51.0,51.05,50.95,50.96,58666.0,39.12,39.1583,39.0816,39.0893,58666.0
2017-01-04 14:25:00,50.96,51.04,50.94,51.04,32628.0,39.0893,39.1507,39.074,39.1507,32628.0
2017-01-04 14:30:00,51.04,51.1,50.98,51.0,51346.0,39.1507,39.1967,39.1047,39.12,51346.0
2017-01-04 14:35:00,51.01,51.06,50.99,50.99,37697.0,39.1277,39.166,39.1123,39.1123,37697.0
2017-01-04 14:40:00,50.99,51.03,50.98,50.98,35639.0,39.1123,39.143,39.1047,39.1047,35639.0
2017-01-04 14:45:00,50.97,50.97,50.88,50.94,34972.0,39.097,39.097,39.0279,39.074,34972.0
2017-01-04 14:50:00,50.93,50.98,50.93,50.98,28665.0,39.0663,39.1047,39.0663,39.1047,28665.0
2017-01-04 14:55:00,50.98,50.98,50.91,50.91,44264.0,39.1047,39.1047,39.051,39.051,44264.0
2017-01-04 15:00:00,50.9,50.98,50.89,50.97,35440.0,39.0433,39.1047,39.0356,39.097,35440.0
2017-01-04 15:05:00,50.97,51.03,50.96,50.97,67046.0,39.097,39.143,39.0893,39.097,67046.0
2017-01-04 15:10:00,50.97,50.99,50.94,50.96,36458.0,39.097,39.1123,39.074,39.0893,36458.0
2017-01-04 15:15:00,50.96,51.04,50.94,51.01,55837.0,39.0893,39.1507,39.074,39.1277,55837.0
2017-01-04 15:20:00,51.0,51.02,50.97,50.99,46191.0,39.12,39.1353,39.097,39.1123,46191.0
2017-01-04 15:25:00,51.0,51.04,50.98,51.0,48837.0,39.12,39.1507,39.1047,39.12,48837.0
2017-01-04 15:30:00,51.0,51.01,50.98,51.01,44449.0,39.12,39.1277,39.1047,39.1277,44449.0
2017-01-04 15:35:00,51.01,51.02,50.96,51.02,81979.0,39.1277,39.1353,39.0893,39.1353,81979.0
2017-01-04 15:40:00,51.01,51.09,51.01,51.07,74180.0,39.1277,39.189,39.1277,39.1737,74180.0
2017-01-04 15:45:00,51.07,51.09,50.98,51.0,162654.0,39.1737,39.189,39.1047,39.12,162654.0
2017-01-04 15:50:00,51.0,51.08,50.99,51.03,189467.0,39.12,39.1814,39.1123,39.143,189467.0
2017-01-04 15:55:00,51.04,51.08,51.0,51.08,234488.0,39.1507,39.1814,39.12,39.1814,234488.0
2017-01-05 09:30:00,51.21,51.63,51.2,51.57,174483.0,39.2811,39.6032,39.2734,39.5572,174483.0
2017-01-05 09:35:00,51.58,51.62,51.49,51.54,47586.0,39.5649,39.5956,39.4959,39.5342,47586.0
2017-01-05 09:40:00,51.52,51.58,51.44,51.46,56280.0,39.5189,39.5649,39.4575,39.4728,56280.0
2017-01-05 09:45:00,51.46,51.68,51.41,51.62,78415.0,39.4728,39.6416,39.4345,39.5956,78415.0
2017-01-05 09:50:00,51.62,51.65,51.46,51.54,34647.0,39.5956,39.6186,39.4728,39.5342,34647.0
2017-01-05 09:55:00,51.53,51.55,51.43,51.44,39336.0,39.5265,39.5419,39.4498,39.4575,39336.0
2017-01-05 10:00:00,51.41,51.43,51.33,51.36,85768.0,39.4345,39.4498,39.3731,39.3961,85768.0
2017-01-05 10:05:00,51.36,51.38,51.29,51.33,53960.0,39.3961,39.4115,39.3424,39.3731,53960.0
2017-01-05 10:10:00,51.33,51.42,51.27,51.41,52698.0,39.3731,39.4422,39.3271,39.4345,52698.0
2017-01-05 10:15:00,51.4,51.49,51.28,51.31,40763.0,39.4268,39.4959,39.3348,39.3578,40763.0
2017-01-05 10:20:00,51.31,51.4,51.28,51.34,48961.0,39.3578,39.4268,39.3348,39.3808,48961.0
2017-01-05 10:25:00,51.35,51.44,51.33,51.35,28792.0,39.3885,39.4575,39.3731,39.3885,28792.0
2017-01-05 10:30:00,51.32,51.32,51.09,51.12,51748.0,39.3655,39.3655,39.189,39.212,51748.0
2017-01-05 10:35:00,51.12,51.29,51.12,51.17,46688.0,39.212,39.3424,39.212,39.2504,46688.0
2017-01-05 10:40:00,51.17,51.28,51.17,51.21,21852.0,39.2504,39.3348,39.2504,39.2811,21852.0
2017-01-05 10:45:00,51.2,51.25,51.16,51.19,23625.0,39.2734,39.3118,39.2427,39.2657,23625.0
2017-01-05 10:50:00,51.19,51.25,51.14,51.24,34368.0,39.2657,39.3118,39.2274,39.3041,34368.0
2017-01-05 10:55:00,51.23,51.27,51.16,51.2,37874.0,39.2964,39.3271,39.2427,39.2734,37874.0
2017-01-05 11:00:00,51.2,51.25,50.87,51.02,87150.0,39.2734,39.3118,39.0203,39.1353,87150.0
2017-01-05 11:05:00,51.02,51.02,50.85,50.94,75387.0,39.1353,39.1353,39.0049,39.074,75387.0
2017-01-05 11:10:00,50.94,50.99,50.87,50.94,42640.0,39.074,39.1123,39.0203,39.074,42640.0
2017-01-05 11:15:00,50.94,51.06,50.92,50.94,63943.0,39.074,39.166,39.0586,39.074,63943.0
2017-01-05 11:20:00,50.94,50.98,50.85,50.88,37086.0,39.074,39.1047,39.0049,39.0279,37086.0
2017-01-05 11:25:00,50.88,50.98,50.79,50.8,63596.0,39.0279,39.1047,38.9589,38.9666,63596.0
2017-01-05 11:30:00,50.79,50.92,50.76,50.84,37005.0,38.9589,39.0586,38.9359,38.9973,37005.0
2017-01-05 11:35:00,50.85,50.88,50.8,50.86,43311.0,39.0049,39.0279,38.9666,39.0126,43311.0
2017-01-05 11:40:00,50.85,50.94,50.83,50.87,36466.0,39.0049,39.074,38.9896,39.0203,36466.0
2017-01-05 11:45:00,50.87,50.87,50.77,50.79,37535.0,39.0203,39.0203,38.9436,38.9589,37535.0
2017-01-05 11:50:00,50.8,50.87,50.76,50.87,28752.0,38.9666,39.0203,38.9359,39.0203,28752.0
2017-01-05 11:55:00,50.87,50.91,50.85,50.86,30430.0,39.0203,39.051,39.0049,39.0126,30430.0
2017-01-05 12:00:00,50.86,50.87,50.79,50.83,24050.0,39.0126,39.0203,38.9589,38.9896,24050.0
2017-01-05 12:05:00,50.83,50.84,50.72,50.76,25836.0,38.9896,38.9973,38.9052,38.9359,25836.0
2017-01-05 12:10:00,50.75,50.83,50.74,50.82,21195.0,38.9282,38.9896,38.9206,38.9819,21195.0
2017-01-05 12:15:00,50.83,50.89,50.82,50.89,20321.0,38.9896,39.0356,38.9819,39.0356,20321.0
2017-01-05 12:20:00,50.9,50.91,50.87,50.91,22283.0,39.0433,39.051,39.0203,39.051,22283.0
2017-01-05 12:25:00,50.91,50.95,50.88,50.94,34532.0,39.051,39.0816,39.0279,39.074,34532.0
2017-01-05 12:30:00,50.94,51.03,50.94,51.0,59617.0,39.074,39.143,39.074,39.12,59617.0
2017-01-05 12:35:00,51.01,51.05,50.98,51.02,47919.0,39.1277,39.1583,39.1047,39.1353,47919.0
2017-01-05 12:40:00,51.02,51.05,51.01,51.02,32066.0,39.1353,39.1583,39.1277,39.1353,32066.0
2017-01-05 12:45:00,51.02,51.13,51.02,51.07,29958.0,39.1353,39.2197,39.1353,39.1737,29958.0
2017-01-05 12:50:00,51.07,51.16,51.07,51.09,51542.0,39.1737,39.2427,39.1737,39.189,51542.0
2017-01-05 12:55:00,51.08,51.15,51.06,51.14,18137.0,39.1814,39.2351,39.166,39.2274,18137.0
2017-01-05 13:00:00,51.14,51.15,51.06,51.1,39882.0,39.2274,39.2351,39.166,39.1967,39882.0
2017-01-05 13:05:00,51.1,51.16,51.07,51.16,21196.0,39.1967,39.2427,39.1737,39.2427,21196.0
2017-01-05 13:10:00,51.16,51.2,51.14,51.17,36595.0,39.2427,39.2734,39.2274,39.2504,36595.0
2017-01-05 13:15:00,51.17,51.22,51.17,51.19,24716.0,39.2504,39.2887,39.2504,39.2657,24716.0
2017-01-05 13:20:00,51.2,51.21,51.13,51.13,29235.0,39.2734,39.2811,39.2197,39.2197,29235.0
2017-01-05 13:25:00,51.13,51.15,51.1,51.11,23732.0,39.2197,39.2351,39.1967,39.2044,23732.0
2017-01-05 13:30:00,51.12,51.12,51.01,51.01,26699.0,39.212,39.212,39.1277,39.1277,26699.0
2017-01-05 13:35:00,51.01,51.07,51.0,51.05,32233.0,39.1277,39.1737,39.12,39.1583,32233.0
2017-01-05 13:40:00,51.05,51.06,50.99,51.0,24159.0,39.1583,39.166,39.1123,39.12,24159.0
2017-01-05 13:45:00,51.0,51.02,50.97,50.98,25599.0,39.12,39.1353,39.097,39.1047,25599.0
2017-01-05 13:50:00,50.98,51.04,50.97,51.04,20012.0,39.1047,39.1507,39.097,39.1507,20012.0
2017-01-05 13:55:00,51.04,51.08,51.01,51.05,18879.0,39.1507,39.1814,39.1277,39.1583,18879.0
2017-01-05 14:00:00,51.05,51.09,51.0,51.03,49779.0,39.1583,39.189,39.12,39.143,49779.0
2017-01-05 14:05:00,51.04,51.06,51.01,51.03,24402.0,39.1507,39.166,39.1277,39.143,24402.0
2017-01-05 14:10:00,51.03,51.04,51.01,51.02,26718.0,39.143,39.1507,39.1277,39.1353,26718.0
2017-01-05 14:15:00,51.02,51.04,50.96,50.98,34295.0,39.1353,39.1507,39.0893,39.1047,34295.0
2017-01-05 14:20:00,50.99,50.99,50.92,50.95,26897.0,39.1123,39.1123,39.0586,39.0816,26897.0
2017-01-05 14:25:00,50.94,51.01,50.93,51.01,46813.0,39.074,39.1277,39.0663,39.1277,46813.0
2017-01-05 14:30:00,51.0,51.05,50.99,51.01,31744.0,39.12,39.1583,39.1123,39.1277,31744.0
2017-01-05 14:35:00,51.02,51.07,50.98,51.07,22487.0,39.1353,39.1737,39.1047,39.1737,22487.0
2017-01-05 14:40:00,51.07,51.08,51.0,51.01,20708.0,39.1737,39.1814,39.12,39.1277,20708.0
2017-01-05 14:45:00,51.01,51.02,50.95,50.99,24363.0,39.1277,39.1353,39.0816,39.1123,24363.0
2017-01-05 14:50:00,50.99,51.01,50.94,50.95,42810.0,39.1123,39.1277,39.074,39.0816,42810.0
2017-01-05 14:55:00,50.94,50.96,50.8,50.8,109347.0,39.074,39.0893,38.9666,38.9666,109347.0
2017-01-05 15:00:00,50.81,50.9,50.8,50.87,55334.0,38.9743,39.0433,38.9666,39.0203,55334.0
2017-01-05 15:05:00,50.88,50.88,50.81,50.82,40123.0,39.0279,39.0279,38.9743,38.9819,40123.0
2017-01-05 15:10:00,50.82,50.84,50.77,50.78,43244.0,38.9819,38.9973,38.9436,38.9512,43244.0
2017-01-05 15:15:00,50.78,50.83,50.77,50.81,40480.0,38.9512,38.9896,38.9436,38.9743,40480.0
2017-01-05 15:20:00,50.81,50.83,50.76,50.83,51946.0,38.9743,38.9896,38.9359,38.9896,51946.0
2017-01-05 15:25:00,50.84,50.89,50.81,50.89,64472.0,38.9973,39.0356,38.9743,39.0356,64472.0
2017-01-05 15:30:00,50.89,50.93,50.87,50.89,66739.0,39.0356,39.0663,39.0203,39.0356,66739.0
2017-01-05 15:35:00,50.9,50.92,50.88,50.9,73315.0,39.0433,39.0586,39.0279,39.0433,73315.0
2017-01-05 15:40:00,50.91,50.94,50.85,50.9,89293.0,39.051,39.074,39.0049,39.0433,89293.0
2017-01-05 15:45:00,50.9,50.93,50.85,50.91,183590.0,39.0433,39.0663,39.0049,39.051,183590.0
2017-01-05 15:50:00,50.92,50.95,50.89,50.92,126473.0,39.0586,39.0816,39.0356,39.0586,126473.0
2017-01-05 15:55:00,50.91,51.0,50.88,50.93,264518.0,39.051,39.12,39.0279,39.0663,264518.0
2017-01-06 09:30:00,51.02,51.08,50.8,50.81,79167.0,39.1353,39.1814,38.9666,38.9743,79167.0
2017-01-06 09:35:00,50.82,50.96,50.74,50.91,49523.0,38.9819,39.0893,38.9206,39.051,49523.0
2017-01-06 09:40:00,50.91,50.97,50.86,50.87,24913.0,39.051,39.097,39.0126,39.0203,24913.0
2017-01-06 09:45:00,50.86,50.88,50.72,50.75,51272.0,39.0126,39.0279,38.9052,38.9282,51272.0
2017-01-06 09:50:00,50.72,50.88,50.72,50.79,54480.0,38.9052,39.0279,38.9052,38.9589,54480.0
2017-01-06 09:55:00,50.8,50.93,50.79,50.86,16352.0,38.9666,39.0663,38.9589,39.0126,16352.0
2017-01-06 10:00:00,50.85,50.85,50.75,50.82,28498.0,39.0049,39.0049,38.9282,38.9819,28498.0
2017-01-06 10:05:00,50.81,50.9,50.8,50.84,44373.0,38.9743,39.0433,38.9666,38.9973,44373.0
2017-01-06 10:10:00,50.84,50.84,50.75,50.77,42583.0,38.9973,38.9973,38.9282,38.9436,42583.0
2017-01-06 10:15:00,50.76,50.76,50.61,50.64,43366.0,38.9359,38.9359,38.8208,38.8439,43366.0
2017-01-06 10:20:00,50.63,50.69,50.54,50.54,47674.0,38.8362,38.8822,38.7671,38.7671,47674.0
2017-01-06 10:25:00,50.54,50.57,50.44,50.44,143561.0,38.7671,38.7902,38.6904,38.6904,143561.0
2017-01-06 10:30:00,50.44,50.47,50.37,50.4,36872.0,38.6904,38.7135,38.6367,38.6598,36872.0
2017-01-06 10:35:00,50.41,50.43,50.35,50.39,33905.0,38.6674,38.6828,38.6214,38.6521,33905.0
2017-01-06 10:40:00,50.39,50.41,50.29,50.36,52316.0,38.6521,38.6674,38.5754,38.6291,52316.0
2017-01-06 10:45:00,50.35,50.46,50.33,50.46,59090.0,38.6214,38.7058,38.6061,38.7058,59090.0
2017-01-06 10:50:00,50.46,50.5,50.42,50.49,42986.0,38.7058,38.7365,38.6751,38.7288,42986.0
2017-01-06 10:55:00,50.49,50.55,50.44,50.44,32657.0,38.7288,38.7748,38.6904,38.6904,32657.0
2017-01-06 11:00:00,50.45,50.48,50.4,50.4,41074.0,38.6981,38.7211,38.6598,38.6598,41074.0
2017-01-06 11:05:00,50.4,50.41,50.3,50.34,25831.0,38.6598,38.6674,38.5831,38.6137,25831.0
2017-01-06 11:10:00,50.34,50.44,50.3,50.43,28604.0,38.6137,38.6904,38.5831,38.6828,28604.0
2017-01-06 11:15:00,50.45,50.49,50.42,50.44,27242.0,38.6981,38.7288,38.6751,38.6904,27242.0
2017-01-06 11:20:00,50.44,50.51,50.41,50.47,22908.0,38.6904,38.7441,38.6674,38.7135,22908.0
2017-01-06 11:25:00,50.46,50.63,50.46,50.63,26603.0,38.7058,38.8362,38.7058,38.8362,26603.0
2017-01-06 11:30:00,50.64,50.73,50.62,50.71,35817.0,38.8439,38.9129,38.8285,38.8975,35817.0
2017-01-06 11:35:00,50.72,50.83,50.68,50.83,40165.0,38.9052,38.9896,38.8745,38.9896,40165.0
2017-01-06 11:40:00,50.83,50.85,50.76,50.8,28325.0,38.9896,39.0049,38.9359,38.9666,28325.0
2017-01-06 11:45:00,50.81,50.87,50.78,50.79,47012.0,38.9743,39.0203,38.9512,38.9589,47012.0
2017-01-06 11:50:00,50.81,50.84,50.79,50.8,24415.0,38.9743,38.9973,38.9589,38.9666,24415.0
2017-01-06 11:55:00,50.8,50.86,50.79,50.8,21111.0,38.9666,39.0126,38.9589,38.9666,21111.0
2017-01-06 12:00:00,50.79,50.82,50.74,50.75,15467.0,38.9589,38.9819,38.9206,38.9282,15467.0
2017-01-06 12:05:00,50.76,50.76,50.69,50.72,11964.0,38.9359,38.9359,38.8822,38.9052,11964.0
2017-01-06 12:10:00,50.72,50.73,50.67,50.7,15297.0,38.9052,38.9129,38.8669,38.8899,15297.0
2017-01-06 12:15:00,50.7,50.77,50.69,50.72,26895.0,38.8899,38.9436,38.8822,38.9052,26895.0
2017-01-06 12:20:00,50.73,50.82,50.73,50.8,12664.0,38.9129,38.9819,38.9129,38.9666,12664.0
2017-01-06 12:25:00,50.81,50.83,50.76,50.8,14597.0,38.9743,38.9896,38.9359,38.9666,14597.0
2017-01-06 12:30:00,50.8,50.91,50.79,50.88,23090.0,38.9666,39.051,38.9589,39.0279,23090.0
2017-01-06 12:35:00,50.88,50.91,50.85,50.87,22039.0,39.0279,39.051,39.0049,39.0203,22039.0
2017-01-06 12:40:00,50.88,50.93,50.87,50.87,21920.0,39.0279,39.0663,39.0203,39.0203,21920.0
2017-01-06 12:45:00,50.86,50.87,50.8,50.81,41797.0,39.0126,39.0203,38.9666,38.9743,41797.0
2017-01-06 12:50:00,50.82,50.84,50.8,50.84,14314.0,38.9819,38.9973,38.9666,38.9973,14314.0
2017-01-06 12:55:00,50.83,50.85,50.81,50.84,6445.0,38.9896,39.0049,38.9743,38.9973,6445.0
2017-01-06 13:00:00,50.84,50.86,50.82,50.84,19846.0,38.9973,39.0126,38.9819,38.9973,19846.0
2017-01-06 13:05:00,50.86,50.92,50.85,50.9,18286.0,39.0126,39.0586,39.0049,39.0433,18286.0
2017-01-06 13:10:00,50.92,50.92,50.82,50.86,25049.0,39.0586,39.0586,38.9819,39.0126,25049.0
2017-01-06 13:15:00,50.85,50.88,50.8,50.81,25710.0,39.0049,39.0279,38.9666,38.9743,25710.0
2017-01-06 13:20:00,50.8,50.83,50.79,50.8,20546.0,38.9666,38.9896,38.9589,38.9666,20546.0
2017-01-06 13:25:00,50.81,50.85,50.74,50.74,29712.0,38.9743,39.0049,38.9206,38.9206,29712.0
2017-01-06 13:30:00,50.74,50.81,50.72,50.81,28738.0,38.9206,38.9743,38.9052,38.9743,28738.0
2017-01-06 13:35:00,50.81,50.82,50.76,50.81,25129.0,38.9743,38.9819,38.9359,38.9743,25129.0
2017-01-06 13:40:00,50.81,50.88,50.81,50.88,16199.0,38.9743,39.0279,38.9743,39.0279,16199.0
2017-01-06 13:45:00,50.87,50.91,50.86,50.91,38957.0,39.0203,39.051,39.0126,39.051,38957.0
2017-01-06 13:50:00,50.91,50.92,50.86,50.87,117640.0,39.051,39.0586,39.0126,39.0203,117640.0
2017-01-06 13:55:00,50.87,50.87,50.82,50.86,17742.0,39.0203,39.0203,38.9819,39.0126,17742.0
2017-01-06 14:00:00,50.85,50.88,50.79,50.79,30470.0,39.0049,39.0279,38.9589,38.9589,30470.0
2017-01-06 14:05:00,50.81,50.87,50.8,50.83,21521.0,38.9743,39.0203,38.9666,38.9896,21521.0
2017-01-06 14:10:00,50.82,50.84,50.79,50.81,23144.0,38.9819,38.9973,38.9589,38.9743,23144.0
2017-01-06 14:15:00,50.8,50.86,50.8,50.85,13330.0,38.9666,39.0126,38.9666,39.0049,13330.0
2017-01-06 14:20:00,50.85,50.87,50.8,50.8,18673.0,39.0049,39.0203,38.9666,38.9666,18673.0
2017-01-06 14:25:00,50.79,50.84,50.75,50.78,26639.0,38.9589,38.9973,38.9282,38.9512,26639.0
2017-01-06 14:30:00,50.78,50.8,50.75,50.79,27289.0,38.9512,38.9666,38.9282,38.9589,27289.0
2017-01-06 14:35:00,50.8,50.82,50.76,50.77,20992.0,38.9666,38.9819,38.9359,38.9436,20992.0
2017-01-06 14:40:00,50.76,50.79,50.75,50.77,18272.0,38.9359,38.9589,38.9282,38.9436,18272.0
2017-01-06 14:45:00,50.78,50.8,50.77,50.79,12781.0,38.9512,38.9666,38.9436,38.9589,12781.0
2017-01-06 14:50:00,50.8,50.83,50.77,50.82,21831.0,38.9666,38.9896,38.9436,38.9819,21831.0
2017-01-06 14:55:00,50.81,50.83,50.79,50.81,28737.0,38.9743,38.9896,38.9589,38.9743,28737.0
2017-01-06 15:00:00,50.81,50.84,50.77,50.82,20290.0,38.9743,38.9973,38.9436,38.9819,20290.0
2017-01-06 15:05:00,50.82,50.87,50.81,50.85,25215.0,38.9819,39.0203,38.9743,39.0049,25215.0
2017-01-06 15:10:00,50.85,50.91,50.85,50.86,25963.0,39.0049,39.051,39.0049,39.0126,25963.0
2017-01-06 15:15:00,50.86,50.88,50.84,50.88,16483.0,39.0126,39.0279,38.9973,39.0279,16483.0
2017-01-06 15:20:00,50.87,50.91,50.86,50.9,25037.0,39.0203,39.051,39.0126,39.0433,25037.0
2017-01-06 15:25:00,50.9,50.9,50.86,50.89,26735.0,39.0433,39.0433,39.0126,39.0356,26735.0
2017-01-06 15:30:00,50.88,50.9,50.86,50.86,21372.0,39.0279,39.0433,39.0126,39.0126,21372.0
2017-01-06 15:35:00,50.87,50.88,50.83,50.84,31789.0,39.0203,39.0279,38.9896,38.9973,31789.0
2017-01-06 15:40:00,50.84,50.88,50.81,50.83,48793.0,38.9973,39.0279,38.9743,38.9896,48793.0
2017-01-06 15:45:00,50.83,50.88,50.81,50.82,61963.0,38.9896,39.0279,38.9743,38.9819,61963.0
2017-01-06 15:50:00,50.82,50.87,50.81,50.85,49734.0,38.9819,39.0203,38.9743,39.0049,49734.0
2017-01-06 15:55:00,50.85,50.86,50.73,50.75,126321.0,39.0049,39.0126,38.9129,38.9282,126321.0
2017-01-09 09:30:00,50.27,50.37,50.11,50.23,123566.0,38.56,38.6367,38.4373,38.5294,123566.0
2017-01-09 09:35:00,50.2,50.49,50.2,50.41,85960.0,38.5063,38.7288,38.5063,38.6674,85960.0
2017-01-09 09:40:00,50.42,50.42,50.07,50.11,39961.0,38.6751,38.6751,38.4066,38.4373,39961.0
2017-01-09 09:45:00,50.09,50.11,50.01,50.02,75030.0,38.422,38.4373,38.3606,38.3683,75030.0
2017-01-09 09:50:00,50.02,50.13,50.01,50.07,99901.0,38.3683,38.4527,38.3606,38.4066,99901.0
2017-01-09 09:55:00,50.08,50.41,50.08,50.39,98966.0,38.4143,38.6674,38.4143,38.6521,98966.0
2017-01-09 10:00:00,50.38,50.53,50.36,50.49,85549.0,38.6444,38.7595,38.6291,38.7288,85549.0
2017-01-09 10:05:00,50.5,50.5,50.3,50.35,47963.0,38.7365,38.7365,38.5831,38.6214,47963.0
2017-01-09 10:10:00,50.36,50.36,50.28,50.29,45170.0,38.6291,38.6291,38.5677,38.5754,45170.0
2017-01-09 10:15:00,50.29,50.29,50.13,50.17,40098.0,38.5754,38.5754,38.4527,38.4833,40098.0
2017-01-09 10:20:00,50.17,50.23,50.14,50.23,54399.0,38.4833,38.5294,38.4603,38.5294,54399.0
2017-01-09 10:25:00,50.23,50.29,50.13,50.13,53333.0,38.5294,38.5754,38.4527,38.4527,53333.0
2017-01-09 10:30:00,50.13,50.23,50.13,50.22,46942.0,38.4527,38.5294,38.4527,38.5217,46942.0
2017-01-09 10:35:00,50.22,50.23,50.13,50.14,37715.0,38.5217,38.5294,38.4527,38.4603,37715.0
2017-01-09 10:40:00,50.14,50.2,50.11,50.12,32057.0,38.4603,38.5063,38.4373,38.445,32057.0
2017-01-09 10:45:00,50.12,50.17,50.1,50.13,43873.0,38.445,38.4833,38.4296,38.4527,43873.0
2017-01-09 10:50:00,50.14,50.22,50.12,50.2,53501.0,38.4603,38.5217,38.445,38.5063,53501.0
2017-01-09 10:55:00,50.21,50.33,50.21,50.27,85990.0,38.514,38.6061,38.514,38.56,85990.0
2017-01-09 11:00:00,50.26,50.34,50.24,50.25,36546.0,38.5524,38.6137,38.537,38.5447,36546.0
2017-01-09 11:05:00,50.26,50.33,50.26,50.31,52204.0,38.5524,38.6061,38.5524,38.5907,52204.0
2017-01-09 11:10:00,50.3,50.3,50.15,50.22,70282.0,38.5831,38.5831,38.468,38.5217,70282.0
2017-01-09 11:15:00,50.21,50.22,50.17,50.18,55167.0,38.514,38.5217,38.4833,38.491,55167.0
2017-01-09 11:20:00,50.18,50.2,50.14,50.16,62113.0,38.491,38.5063,38.4603,38.4757,62113.0
2017-01-09 11:25:00,50.17,50.27,50.11,50.23,48775.0,38.4833,38.56,38.4373,38.5294,48775.0
2017-01-09 11:30:00,50.23,50.28,50.18,50.21,34565.0,38.5294,38.5677,38.491,38.514,34565.0
2017-01-09 11:35:00,50.21,50.27,50.19,50.2,26823.0,38.514,38.56,38.4987,38.5063,26823.0
2017-01-09 11:40:00,50.18,50.18,50.1,50.1,27204.0,38.491,38.491,38.4296,38.4296,27204.0
2017-01-09 11:45:00,50.1,50.18,50.09,50.15,36885.0,38.4296,38.491,38.422,38.468,36885.0
2017-01-09 11:50:00,50.15,50.16,50.09,50.09,24567.0,38.468,38.4757,38.422,38.422,24567.0
2017-01-09 11:55:00,50.09,50.15,50.06,50.13,48006.0,38.422,38.468,38.399,38.4527,48006.0
2017-01-09 12:00:00,50.13,50.13,50.07,50.11,21379.0,38.4527,38.4527,38.4066,38.4373,21379.0
2017-01-09 12:05:00,50.12,50.17,50.12,50.15,26643.0,38.445,38.4833,38.445,38.468,26643.0
2017-01-09 12:10:00,50.14,50.19,50.13,50.16,25728.0,38.4603,38.4987,38.4527,38.4757,25728.0
2017-01-09 12:15:00,50.16,50.25,50.15,50.23,34326.0,38.4757,38.5447,38.468,38.5294,34326.0
2017-01-09 12:20:00,50.23,50.3,50.22,50.3,26482.0,38.5294,38.5831,38.5217,38.5831,26482.0
2017-01-09 12:25:00,50.29,50.31,50.26,50.31,20322.0,38.5754,38.5907,38.5524,38.5907,20322.0
2017-01-09 12:30:00,50.31,50.38,50.29,50.37,35943.0,38.5907,38.6444,38.5754,38.6367,35943.0
2017-01-09 12:35:00,50.38,50.41,50.37,50.39,50620.0,38.6444,38.6674,38.6367,38.6521,50620.0
2017-01-09 12:40:00,50.39,50.41,50.37,50.41,26382.0,38.6521,38.6674,38.6367,38.6674,26382.0
2017-01-09 12:45:00,50.4,50.41,50.32,50.37,84212.0,38.6598,38.6674,38.5984,38.6367,84212.0
2017-01-09 12:50:00,50.37,50.44,50.37,50.42,22702.0,38.6367,38.6904,38.6367,38.6751,22702.0
2017-01-09 12:55:00,50.43,50.43,50.38,50.39,14381.0,38.6828,38.6828,38.6444,38.6521,14381.0
2017-01-09 13:00:00,50.38,50.41,50.38,50.38,17698.0,38.6444,38.6674,38.6444,38.6444,17698.0
2017-01-09 13:05:00,50.37,50.38,50.33,50.37,15022.0,38.6367,38.6444,38.6061,38.6367,15022.0
2017-01-09 13:10:00,50.37,50.39,50.34,50.35,15386.0,38.6367,38.6521,38.6137,38.6214,15386.0
2017-01-09 13:15:00,50.35,50.35,50.29,50.29,13815.0,38.6214,38.6214,38.5754,38.5754,13815.0
2017-01-09 13:20:00,50.28,50.29,50.22,50.22,13692.0,38.5677,38.5754,38.5217,38.5217,13692.0
2017-01-09 13:25:00,50.22,50.22,50.18,50.22,33849.0,38.5217,38.5217,38.491,38.5217,33849.0
2017-01-09 13:30:00,50.22,50.22,50.17,50.19,16625.0,38.5217,38.5217,38.4833,38.4987,16625.0
2017-01-09 13:35:00,50.19,50.21,50.16,50.2,17468.0,38.4987,38.514,38.4757,38.5063,17468.0
2017-01-09 13:40:00,50.2,50.21,50.17,50.19,14420.0,38.5063,38.514,38.4833,38.4987,14420.0
2017-01-09 13:45:00,50.2,50.24,50.19,50.21,24772.0,38.5063,38.537,38.4987,38.514,24772.0
2017-01-09 13:50:00,50.22,50.23,50.16,50.19,21630.0,38.5217,38.5294,38.4757,38.4987,21630.0
2017-01-09 13:55:00,50.18,50.24,50.18,50.23,14033.0,38.491,38.537,38.491,38.5294,14033.0
2017-01-09 14:00:00,50.23,50.24,50.14,50.18,29161.0,38.5294,38.537,38.4603,38.491,29161.0
2017-01-09 14:05:00,50.17,50.18,50.12,50.12,19483.0,38.4833,38.491,38.445,38.445,19483.0
2017-01-09 14:10:00,50.13,50.13,50.07,50.09,55428.0,38.4527,38.4527,38.4066,38.422,55428.0
2017-01-09 14:15:00,50.08,50.11,50.07,50.1,21962.0,38.4143,38.4373,38.4066,38.4296,21962.0
2017-01-09 14:20:00,50.1,50.1,50.05,50.08,88621.0,38.4296,38.4296,38.3913,38.4143,88621.0
2017-01-09 14:25:00,50.09,50.11,49.99,50.0,102112.0,38.422,38.4373,38.3453,38.3529,102112.0
2017-01-09 14:30:00,49.99,50.06,49.99,50.04,28284.0,38.3453,38.399,38.3453,38.3836,28284.0
2017-01-09 14:35:00,50.04,50.09,50.01,50.02,34685.0,38.3836,38.422,38.3606,38.3683,34685.0
2017-01-09 14:40:00,50.02,50.04,50.0,50.01,22342.0,38.3683,38.3836,38.3529,38.3606,22342.0
2017-01-09 14:45:00,50.02,50.02,49.99,49.99,28648.0,38.3683,38.3683,38.3453,38.3453,28648.0
2017-01-09 14:50:00,49.99,50.02,49.95,49.95,126204.0,38.3453,38.3683,38.3146,38.3146,126204.0
2017-01-09 14:55:00,49.95,49.98,49.95,49.98,28405.0,38.3146,38.3376,38.3146,38.3376,28405.0
2017-01-09 15:00:00,49.97,50.0,49.91,49.92,92329.0,38.3299,38.3529,38.2839,38.2916,92329.0
2017-01-09 15:05:00,49.92,49.92,49.84,49.87,90744.0,38.2916,38.2916,38.2302,38.2532,90744.0
2017-01-09 15:10:00,49.87,49.87,49.8,49.8,48734.0,38.2532,38.2532,38.1995,38.1995,48734.0
2017-01-09 15:15:00,49.8,49.82,49.75,49.8,118939.0,38.1995,38.2149,38.1612,38.1995,118939.0
2017-01-09 15:20:00,49.81,49.85,49.78,49.78,100456.0,38.2072,38.2379,38.1842,38.1842,100456.0
2017-01-09 15:25:00,49.79,49.82,49.76,49.79,97255.0,38.1919,38.2149,38.1688,38.1919,97255.0
2017-01-09 15:30:00,49.8,49.86,49.8,49.85,69163.0,38.1995,38.2455,38.1995,38.2379,69163.0
2017-01-09 15:35:00,49.85,49.85,49.76,49.77,161236.0,38.2379,38.2379,38.1688,38.1765,161236.0
2017-01-09 15:40:00,49.77,49.77,49.64,49.72,224075.0,38.1765,38.1765,38.0768,38.1382,224075.0
2017-01-09 15:45:00,49.72,49.74,49.66,49.72,179395.0,38.1382,38.1535,38.0921,38.1382,179395.0
2017-01-09 15:50:00,49.72,49.76,49.68,49.71,245955.0,38.1382,38.1688,38.1075,38.1305,245955.0
2017-01-09 15:55:00,49.7,49.73,49.63,49.67,400576.0,38.1228,38.1458,38.0691,38.0998,400576.0
2017-01-10 09:30:00,49.88,49.96,49.58,49.62,124434.0,38.2609,38.3223,38.0308,38.0615,124434.0
2017-01-10 09:35:00,49.63,49.83,49.61,49.82,73886.0,38.0691,38.2225,38.0538,38.2149,73886.0
2017-01-10 09:40:00,49.81,49.82,49.62,49.64,82966.0,38.2072,38.2149,38.0615,38.0768,82966.0
2017-01-10 09:45:00,49.65,49.71,49.62,49.64,46973.0,38.0845,38.1305,38.0615,38.0768,46973.0
2017-01-10 09:50:00,49.64,49.65,49.43,49.48,107850.0,38.0768,38.0845,37.9157,37.9541,107850.0
2017-01-10 09:55:00,49.48,49.55,49.43,49.54,68357.0,37.9541,38.0078,37.9157,38.0001,68357.0
2017-01-10 10:00:00,49.52,49.69,49.5,49.67,62263.0,37.9847,38.1151,37.9694,38.0998,62263.0
2017-01-10 10:05:00,49.67,49.69,49.58,49.63,87222.0,38.0998,38.1151,38.0308,38.0691,87222.0
2017-01-10 10:10:00,49.63,49.65,49.48,49.5,83636.0,38.0691,38.0845,37.9541,37.9694,83636.0
2017-01-10 10:15:00,49.5,49.56,49.38,49.39,54530.0,37.9694,38.0154,37.8774,37.885,54530.0
2017-01-10 10:20:00,49.4,49.5,49.37,49.46,39885.0,37.8927,37.9694,37.8697,37.9387,39885.0
2017-01-10 10:25:00,49.46,49.54,49.46,49.53,48294.0,37.9387,38.0001,37.9387,37.9924,48294.0
2017-01-10 10:30:00,49.52,49.74,49.51,49.73,64506.0,37.9847,38.1535,37.9771,38.1458,64506.0
2017-01-10 10:35:00,49.72,49.75,49.65,49.67,68153.0,38.1382,38.1612,38.0845,38.0998,68153.0
2017-01-10 10:40:00,49.68,49.7,49.58,49.6,49182.0,38.1075,38.1228,38.0308,38.0461,49182.0
2017-01-10 10:45:00,49.6,49.69,49.6,49.6,26634.0,38.0461,38.1151,38.0461,38.0461,26634.0
2017-01-10 10:50:00,49.6,49.65,49.57,49.64,59385.0,38.0461,38.0845,38.0231,38.0768,59385.0
2017-01-10 10:55:00,49.64,49.64,49.49,49.5,35969.0,38.0768,38.0768,37.9617,37.9694,35969.0
2017-01-10 11:00:00,49.5,49.66,49.49,49.61,47634.0,37.9694,38.0921,37.9617,38.0538,47634.0
2017-01-10 11:05:00,49.6,49.62,49.54,49.61,27919.0,38.0461,38.0615,38.0001,38.0538,27919.0
2017-01-10 11:10:00,49.62,49.67,49.58,49.65,29528.0,38.0615,38.0998,38.0308,38.0845,29528.0
2017-01-10 11:15:00,49.65,49.69,49.61,49.63,45885.0,38.0845,38.1151,38.0538,38.0691,45885.0
2017-01-10 11:20:00,49.63,49.68,49.59,49.62,84487.0,38.0691,38.1075,38.0384,38.0615,84487.0
2017-01-10 11:25:00,49.61,49.65,49.56,49.61,52485.0,38.0538,38.0845,38.0154,38.0538,52485.0
2017-01-10 11:30:00,49.61,49.73,49.6,49.72,52834.0,38.0538,38.1458,38.0461,38.1382,52834.0
2017-01-10 11:35:00,49.71,49.83,49.68,49.83,60444.0,38.1305,38.2225,38.1075,38.2225,60444.0
2017-01-10 11:40:00,49.82,49.87,49.82,49.87,43151.0,38.2149,38.2532,38.2149,38.2532,43151.0
2017-01-10 11:45:00,49.87,49.99,49.84,49.95,73111.0,38.2532,38.3453,38.2302,38.3146,73111.0
2017-01-10 11:50:00,49.94,49.99,49.91,49.93,42155.0,38.3069,38.3453,38.2839,38.2992,42155.0
2017-01-10 11:55:00,49.94,49.98,49.87,49.89,36349.0,38.3069,38.3376,38.2532,38.2686,36349.0
2017-01-10 12:00:00,49.89,49.93,49.86,49.89,29411.0,38.2686,38.2992,38.2455,38.2686,29411.0
2017-01-10 12:05:00,49.9,49.94,49.86,49.93,12052.0,38.2762,38.3069,38.2455,38.2992,12052.0
2017-01-10 12:10:00,49.93,50.04,49.91,50.03,53002.0,38.2992,38.3836,38.2839,38.3759,53002.0
2017-01-10 12:15:00,50.02,50.04,49.99,50.01,29645.0,38.3683,38.3836,38.3453,38.3606,29645.0
2017-01-10 12:20:00,50.01,50.03,49.93,49.94,22429.0,38.3606,38.3759,38.2992,38.3069,22429.0
2017-01-10 12:25:00,49.94,49.95,49.89,49.9,26385.0,38.3069,38.3146,38.2686,38.2762,26385.0
2017-01-10 12:30:00,49.9,49.92,49.85,49.85,16991.0,38.2762,38.2916,38.2379,38.2379,16991.0
2017-01-10 12:35:00,49.85,49.92,49.83,49.91,13189.0,38.2379,38.2916,38.2225,38.2839,13189.0
2017-01-10 12:40:00,49.91,49.92,49.83,49.84,68065.0,38.2839,38.2916,38.2225,38.2302,68065.0
2017-01-10 12:45:00,49.84,49.84,49.79,49.8,20773.0,38.2302,38.2302,38.1919,38.1995,20773.0
2017-01-10 12:50:00,49.8,49.81,49.74,49.78,20801.0,38.1995,38.2072,38.1535,38.1842,20801.0
2017-01-10 12:55:00,49.79,49.79,49.75,49.75,17507.0,38.1919,38.1919,38.1612,38.1612,17507.0
2017-01-10 13:00:00,49.76,49.8,49.75,49.78,23202.0,38.1688,38.1995,38.1612,38.1842,23202.0
2017-01-10 13:05:00,49.79,49.85,49.78,49.82,21843.0,38.1919,38.2379,38.1842,38.2149,21843.0
2017-01-10 13:10:00,49.82,49.82,49.78,49.79,21549.0,38.2149,38.2149,38.1842,38.1919,21549.0
2017-01-10 13:15:00,49.79,49.8,49.73,49.74,22746.0,38.1919,38.1995,38.1458,38.1535,22746.0
2017-01-10 13:20:00,49.74,49.75,49.7,49.72,29737.0,38.1535,38.1612,38.1228,38.1382,29737.0
2017-01-10 13:25:00,49.72,49.78,49.7,49.75,22212.0,38.1382,38.1842,38.1228,38.1612,22212.0
2017-01-10 13:30:00,49.75,49.76,49.7,49.72,29464.0,38.1612,38.1688,38.1228,38.1382,29464.0
2017-01-10 13:35:00,49.72,49.72,49.6,49.61,84770.0,38.1382,38.1382,38.0461,38.0538,84770.0
2017-01-10 13:40:00,49.61,49.65,49.6,49.62,44707.0,38.0538,38.0845,38.0461,38.0615,44707.0
2017-01-10 13:45:00,49.62,49.68,49.56,49.67,62182.0,38.0615,38.1075,38.0154,38.0998,62182.0
2017-01-10 13:50:00,49.66,49.7,49.64,49.69,37599.0,38.0921,38.1228,38.0768,38.1151,37599.0
2017-01-10 13:55:00,49.69,49.73,49.65,49.67,28628.0,38.1151,38.1458,38.0845,38.0998,28628.0
2017-01-10 14:00:00,49.68,49.68,49.6,49.65,35112.0,38.1075,38.1075,38.0461,38.0845,35112.0
2017-01-10 14:05:00,49.65,49.72,49.64,49.7,23210.0,38.0845,38.1382,38.0768,38.1228,23210.0
2017-01-10 14:10:00,49.71,49.74,49.69,49.69,22482.0,38.1305,38.1535,38.1151,38.1151,22482.0
2017-01-10 14:15:00,49.69,49.74,49.66,49.73,34607.0,38.1151,38.1535,38.0921,38.1458,34607.0
2017-01-10 14:20:00,49.73,49.79,49.69,49.79,26920.0,38.1458,38.1919,38.1151,38.1919,26920.0
2017-01-10 14:25:00,49.78,49.8,49.67,49.68,36182.0,38.1842,38.1995,38.0998,38.1075,36182.0
2017-01-10 14:30:00,49.67,49.71,49.65,49.67,35098.0,38.0998,38.1305,38.0845,38.0998,35098.0
2017-01-10 14:35:00,49.67,49.77,49.67,49.77,25579.0,38.0998,38.1765,38.0998,38.1765,25579.0
2017-01-10 14:40:00,49.76,49.78,49.73,49.75,37921.0,38.1688,38.1842,38.1458,38.1612,37921.0
2017-01-10 14:45:00,49.76,49.76,49.69,49.72,27322.0,38.1688,38.1688,38.1151,38.1382,27322.0
2017-01-10 14:50:00,49.71,49.72,49.69,49.7,46428.0,38.1305,38.1382,38.1151,38.1228,46428.0
2017-01-10 14:55:00,49.7,49.72,49.69,49.7,48253.0,38.1228,38.1382,38.1151,38.1228,48253.0
2017-01-10 15:00:00,49.69,49.73,49.67,49.7,37005.0,38.1151,38.1458,38.0998,38.1228,37005.0
2017-01-10 15:05:00,49.71,49.79,49.7,49.76,37186.0,38.1305,38.1919,38.1228,38.1688,37186.0
2017-01-10 15:10:00,49.76,49.78,49.72,49.76,37995.0,38.1688,38.1842,38.1382,38.1688,37995.0
2017-01-10 15:15:00,49.76,49.77,49.73,49.76,41847.0,38.1688,38.1765,38.1458,38.1688,41847.0
2017-01-10 15:20:00,49.76,49.83,49.75,49.78,37699.0,38.1688,38.2225,38.1612,38.1842,37699.0
2017-01-10 15:25:00,49.79,49.8,49.76,49.77,49391.0,38.1919,38.1995,38.1688,38.1765,49391.0
2017-01-10 15:30:00,49.77,49.83,49.77,49.82,47865.0,38.1765,38.2225,38.1765,38.2149,47865.0
2017-01-10 15:35:00,49.83,49.83,49.79,49.8,58664.0,38.2225,38.2225,38.1919,38.1995,58664.0
2017-01-10 15:40:00,49.79,49.8,49.69,49.69,95484.0,38.1919,38.1995,38.1151,38.1151,95484.0
2017-01-10 15:45:00,49.69,49.72,49.64,49.72,144475.0,38.1151,38.1382,38.0768,38.1382,144475.0
2017-01-10 15:50:00,49.7,49.72,49.67,49.7,175502.0,38.1228,38.1382,38.0998,38.1228,175502.0
2017-01-10 15:55:00,49.7,49.7,49.59,49.66,617456.0,38.1228,38.1228,38.0384,38.0921,617456.0
2017-01-11 09:30:00,49.96,49.96,49.46,49.68,186753.0,38.3223,38.3223,37.9387,38.1075,186753.0
2017-01-11 09:35:00,49.64,49.74,49.55,49.7,86656.0,38.0768,38.1535,38.0078,38.1228,86656.0
2017-01-11 09:40:00,49.68,49.98,49.67,49.98,75706.0,38.1075,38.3376,38.0998,38.3376,75706.0
2017-01-11 09:45:00,49.98,50.19,49.93,50.14,95955.0,38.3376,38.4987,38.2992,38.4603,95955.0
2017-01-11 09:50:00,50.13,50.27,50.06,50.2,86759.0,38.4527,38.56,38.399,38.5063,86759.0
2017-01-11 09:55:00,50.2,50.35,50.2,50.22,60661.0,38.5063,38.6214,38.5063,38.5217,60661.0
2017-01-11 10:00:00,50.21,50.26,50.16,50.18,90513.0,38.514,38.5524,38.4757,38.491,90513.0
2017-01-11 10:05:00,50.17,50.29,50.17,50.22,87857.0,38.4833,38.5754,38.4833,38.5217,87857.0
2017-01-11 10:10:00,50.22,50.3,50.2,50.22,55005.0,38.5217,38.5831,38.5063,38.5217,55005.0
2017-01-11 10:15:00,50.22,50.29,50.18,50.2,53119.0,38.5217,38.5754,38.491,38.5063,53119.0
2017-01-11 10:20:00,50.21,50.26,50.15,50.22,44838.0,38.514,38.5524,38.468,38.5217,44838.0
2017-01-11 10:25:00,50.22,50.28,50.21,50.28,37203.0,38.5217,38.5677,38.514,38.5677,37203.0
2017-01-11 10:30:00,50.26,50.26,49.96,50.01,83444.0,38.5524,38.5524,38.3223,38.3606,83444.0
2017-01-11 10:35:00,50.02,50.23,49.97,50.22,69473.0,38.3683,38.5294,38.3299,38.5217,69473.0
2017-01-11 10:40:00,50.22,50.35,50.21,50.25,75601.0,38.5217,38.6214,38.514,38.5447,75601.0
2017-01-11 10:45:00,50.26,50.27,50.09,50.16,76277.0,38.5524,38.56,38.422,38.4757,76277.0
2017-01-11 10:50:00,50.16,50.28,50.14,50.28,48460.0,38.4757,38.5677,38.4603,38.5677,48460.0
2017-01-11 10:55:00,50.29,50.4,50.19,50.39,270120.0,38.5754,38.6598,38.4987,38.6521,270120.0
2017-01-11 11:00:00,50.39,50.53,50.38,50.51,145390.0,38.6521,38.7595,38.6444,38.7441,145390.0
2017-01-11 11:05:00,50.5,50.55,50.45,50.51,59434.0,38.7365,38.7748,38.6981,38.7441,59434.0
2017-01-11 11:10:00,50.5,50.6,50.39,50.58,96034.0,38.7365,38.8132,38.6521,38.7978,96034.0
2017-01-11 11:15:00,50.58,50.65,50.55,50.58,51027.0,38.7978,38.8515,38.7748,38.7978,51027.0
2017-01-11 11:20:00,50.58,50.6,50.43,50.43,74255.0,38.7978,38.8132,38.6828,38.6828,74255.0
2017-01-11 11:25:00,50.44,50.54,50.4,50.44,58285.0,38.6904,38.7671,38.6598,38.6904,58285.0
2017-01-11 11:30:00,50.45,50.49,50.28,50.39,49561.0,38.6981,38.7288,38.5677,38.6521,49561.0
2017-01-11 11:35:00,50.39,50.4,50.3,50.38,38585.0,38.6521,38.6598,38.5831,38.6444,38585.0
2017-01-11 11:40:00,50.37,50.51,50.33,50.51,77115.0,38.6367,38.7441,38.6061,38.7441,77115.0
2017-01-11 11:45:00,50.51,50.55,50.43,50.5,46789.0,38.7441,38.7748,38.6828,38.7365,46789.0
2017-01-11 11:50:00,50.5,50.64,50.49,50.61,71076.0,38.7365,38.8439,38.7288,38.8208,71076.0
2017-01-11 11:55:00,50.6,50.9,50.6,50.85,166809.0,38.8132,39.0433,38.8132,39.0049,166809.0
2017-01-11 12:00:00,50.86,50.94,50.79,50.89,187150.0,39.0126,39.074,38.9589,39.0356,187150.0
2017-01-11 12:05:00,50.89,50.98,50.88,50.91,97760.0,39.0356,39.1047,39.0279,39.051,97760.0
2017-01-11 12:10:00,50.91,51.08,50.91,51.02,164432.0,39.051,39.1814,39.051,39.1353,164432.0
2017-01-11 12:15:00,51.02,51.05,50.89,51.0,101588.0,39.1353,39.1583,39.0356,39.12,101588.0
2017-01-11 12:20:00,50.98,51.17,50.97,51.14,141369.0,39.1047,39.2504,39.097,39.2274,141369.0
2017-01-11 12:25:00,51.14,51.17,51.09,51.13,142082.0,39.2274,39.2504,39.189,39.2197,142082.0
2017-01-11 12:30:00,51.13,51.15,50.96,50.98,67606.0,39.2197,39.2351,39.0893,39.1047,67606.0
2017-01-11 12:35:00,50.97,51.14,50.97,51.12,52184.0,39.097,39.2274,39.097,39.212,52184.0
2017-01-11 12:40:00,51.14,51.14,51.03,51.08,112884.0,39.2274,39.2274,39.143,39.1814,112884.0
2017-01-11 12:45:00,51.08,51.14,51.04,51.13,76204.0,39.1814,39.2274,39.1507,39.2197,76204.0
2017-01-11 12:50:00,51.13,51.23,51.13,51.2,65318.0,39.2197,39.2964,39.2197,39.2734,65318.0
2017-01-11 12:55:00,51.2,51.4,51.2,51.37,121254.0,39.2734,39.4268,39.2734,39.4038,121254.0
2017-01-11 13:00:00,51.37,51.39,51.33,51.38,66713.0,39.4038,39.4191,39.3731,39.4115,66713.0
2017-01-11 13:05:00,51.38,51.47,51.38,51.4,92714.0,39.4115,39.4805,39.4115,39.4268,92714.0
2017-01-11 13:10:00,51.39,51.42,51.27,51.3,73500.0,39.4191,39.4422,39.3271,39.3501,73500.0
2017-01-11 13:15:00,51.29,51.29,51.17,51.2,46126.0,39.3424,39.3424,39.2504,39.2734,46126.0
2017-01-11 13:20:00,51.19,51.29,51.18,51.21,53085.0,39.2657,39.3424,39.2581,39.2811,53085.0
2017-01-11 13:25:00,51.2,51.22,51.02,51.02,82896.0,39.2734,39.2887,39.1353,39.1353,82896.0
2017-01-11 13:30:00,51.03,51.04,50.97,51.02,74064.0,39.143,39.1507,39.097,39.1353,74064.0
2017-01-11 13:35:00,51.02,51.2,51.02,51.11,131336.0,39.1353,39.2734,39.1353,39.2044,131336.0
2017-01-11 13:40:00,51.12,51.17,51.08,51.17,84703.0,39.212,39.2504,39.1814,39.2504,84703.0
2017-01-11 13:45:00,51.17,51.34,51.16,51.33,96831.0,39.2504,39.3808,39.2427,39.3731,96831.0
2017-01-11 13:50:00,51.33,51.34,51.2,51.22,94127.0,39.3731,39.3808,39.2734,39.2887,94127.0
2017-01-11 13:55:00,51.22,51.46,51.22,51.46,102168.0,39.2887,39.4728,39.2887,39.4728,102168.0
2017-01-11 14:00:00,51.47,51.49,51.32,51.36,118269.0,39.4805,39.4959,39.3655,39.3961,118269.0
2017-01-11 14:05:00,51.37,51.43,51.28,51.35,66973.0,39.4038,39.4498,39.3348,39.3885,66973.0
2017-01-11 14:10:00,51.35,51.35,51.22,51.28,97009.0,39.3885,39.3885,39.2887,39.3348,97009.0
2017-01-11 14:15:00,51.28,51.32,51.15,51.18,76960.0,39.3348,39.3655,39.2351,39.2581,76960.0
2017-01-11 14:20:00,51.18,51.25,51.16,51.25,72040.0,39.2581,39.3118,39.2427,39.3118,72040.0
2017-01-11 14:25:00,51.25,51.29,51.16,51.16,52651.0,39.3118,39.3424,39.2427,39.2427,52651.0
2017-01-11 14:30:00,51.16,51.23,51.15,51.16,47009.0,39.2427,39.2964,39.2351,39.2427,47009.0
2017-01-11 14:35:00,51.17,51.23,51.14,51.23,43559.0,39.2504,39.2964,39.2274,39.2964,43559.0
2017-01-11 14:40:00,51.22,51.23,51.04,51.11,82723.0,39.2887,39.2964,39.1507,39.2044,82723.0
2017-01-11 14:45:00,51.1,51.16,51.1,51.12,56696.0,39.1967,39.2427,39.1967,39.212,56696.0
2017-01-11 14:50:00,51.12,51.13,50.99,51.0,95021.0,39.212,39.2197,39.1123,39.12,95021.0
2017-01-11 14:55:00,51.0,51.1,50.99,51.09,48572.0,39.12,39.1967,39.1123,39.189,48572.0
2017-01-11 15:00:00,51.09,51.09,51.03,51.04,46800.0,39.189,39.189,39.143,39.1507,46800.0
2017-01-11 15:05:00,51.04,51.05,50.99,51.02,59285.0,39.1507,39.1583,39.1123,39.1353,59285.0
2017-01-11 15:10:00,51.01,51.04,51.0,51.01,50181.0,39.1277,39.1507,39.12,39.1277,50181.0
2017-01-11 15:15:00,51.02,51.09,51.01,51.04,85421.0,39.1353,39.189,39.1277,39.1507,85421.0
2017-01-11 15:20:00,51.05,51.07,50.99,51.02,107780.0,39.1583,39.1737,39.1123,39.1353,107780.0
2017-01-11 15:25:00,51.03,51.09,51.02,51.04,88667.0,39.143,39.189,39.1353,39.1507,88667.0
2017-01-11 15:30:00,51.04,51.04,50.98,51.02,101958.0,39.1507,39.1507,39.1047,39.1353,101958.0
2017-01-11 15:35:00,51.02,51.09,51.02,51.08,87742.0,39.1353,39.189,39.1353,39.1814,87742.0
2017-01-11 15:40:00,51.09,51.14,51.06,51.12,187970.0,39.189,39.2274,39.166,39.212,187970.0
2017-01-11 15:45:00,51.12,51.22,51.11,51.2,200927.0,39.212,39.2887,39.2044,39.2734,200927.0
2017-01-11 15:50:00,51.2,51.25,51.19,51.25,186226.0,39.2734,39.3118,39.2657,39.3118,186226.0
2017-01-11 15:55:00,51.25,51.27,51.2,51.21,335344.0,39.3118,39.3271,39.2734,39.2811,335344.0
2017-01-12 09:30:00,51.5,51.53,51.12,51.38,219212.0,39.5035,39.5265,39.212,39.4115,219212.0
2017-01-12 09:35:00,51.37,51.46,51.2,51.45,69250.0,39.4038,39.4728,39.2734,39.4652,69250.0
2017-01-12 09:40:00,51.41,51.43,51.2,51.24,59183.0,39.4345,39.4498,39.2734,39.3041,59183.0
2017-01-12 09:45:00,51.22,51.33,51.0,51.01,70743.0,39.2887,39.3731,39.12,39.1277,70743.0
2017-01-12 09:50:00,51.02,51.17,51.0,51.1,46120.0,39.1353,39.2504,39.12,39.1967,46120.0
2017-01-12 09:55:00,51.1,51.1,50.82,50.94,87077.0,39.1967,39.1967,38.9819,39.074,87077.0
2017-01-12 10:00:00,50.93,51.02,50.87,50.9,55670.0,39.0663,39.1353,39.0203,39.0433,55670.0
2017-01-12 10:05:00,50.89,50.89,50.67,50.74,83215.0,39.0356,39.0356,38.8669,38.9206,83215.0
2017-01-12 10:10:00,50.73,50.79,50.67,50.72,88912.0,38.9129,38.9589,38.8669,38.9052,88912.0
2017-01-12 10:15:00,50.73,50.73,50.56,50.68,92860.0,38.9129,38.9129,38.7825,38.8745,92860.0
2017-01-12 10:20:00,50.68,50.69,50.58,50.68,74701.0,38.8745,38.8822,38.7978,38.8745,74701.0
2017-01-12 10:25:00,50.68,50.84,50.67,50.7,105532.0,38.8745,38.9973,38.8669,38.8899,105532.0
2017-01-12 10:30:00,50.71,50.81,50.61,50.66,71084.0,38.8975,38.9743,38.8208,38.8592,71084.0
2017-01-12 10:35:00,50.64,50.66,50.54,50.62,84369.0,38.8439,38.8592,38.7671,38.8285,84369.0
2017-01-12 10:40:00,50.62,50.85,50.6,50.83,90339.0,38.8285,39.0049,38.8132,38.9896,90339.0
2017-01-12 10:45:00,50.83,50.86,50.66,50.66,97736.0,38.9896,39.0126,38.8592,38.8592,97736.0
2017-01-12 10:50:00,50.66,50.7,50.54,50.57,71306.0,38.8592,38.8899,38.7671,38.7902,71306.0
2017-01-12 10:55:00,50.56,50.57,50.39,50.42,75891.0,38.7825,38.7902,38.6521,38.6751,75891.0
2017-01-12 11:00:00,50.42,50.48,50.36,50.48,97280.0,38.6751,38.7211,38.6291,38.7211,97280.0
2017-01-12 11:05:00,50.48,50.64,50.47,50.58,95639.0,38.7211,38.8439,38.7135,38.7978,95639.0
2017-01-12 11:10:00,50.58,50.78,50.57,50.78,91644.0,38.7978,38.9512,38.7902,38.9512,91644.0
2017-01-12 11:15:00,50.77,50.82,50.59,50.6,197724.0,38.9436,38.9819,38.8055,38.8132,197724.0
2017-01-12 11:20:00,50.59,50.62,50.5,50.62,31919.0,38.8055,38.8285,38.7365,38.8285,31919.0
2017-01-12 11:25:00,50.6,50.7,50.6,50.64,54026.0,38.8132,38.8899,38.8132,38.8439,54026.0
2017-01-12 11:30:00,50.64,50.75,50.51,50.72,69575.0,38.8439,38.9282,38.7441,38.9052,69575.0
2017-01-12 11:35:00,50.71,50.75,50.69,50.71,36160.0,38.8975,38.9282,38.8822,38.8975,36160.0
2017-01-12 11:40:00,50.7,50.74,50.61,50.72,46420.0,38.8899,38.9206,38.8208,38.9052,46420.0
2017-01-12 11:45:00,50.71,50.74,50.58,50.65,102591.0,38.8975,38.9206,38.7978,38.8515,102591.0
2017-01-12 11:50:00,50.64,50.64,50.54,50.6,27300.0,38.8439,38.8439,38.7671,38.8132,27300.0
2017-01-12 11:55:00,50.6,50.63,50.58,50.58,45214.0,38.8132,38.8362,38.7978,38.7978,45214.0
2017-01-12 12:00:00,50.59,50.62,50.47,50.49,45186.0,38.8055,38.8285,38.7135,38.7288,45186.0
2017-01-12 12:05:00,50.5,50.5,50.34,50.35,68708.0,38.7365,38.7365,38.6137,38.6214,68708.0
2017-01-12 12:10:00,50.35,50.42,50.33,50.42,88701.0,38.6214,38.6751,38.6061,38.6751,88701.0
2017-01-12 12:15:00,50.43,50.47,50.35,50.44,72036.0,38.6828,38.7135,38.6214,38.6904,72036.0
2017-01-12 12:20:00,50.44,50.48,50.38,50.43,61172.0,38.6904,38.7211,38.6444,38.6828,61172.0
2017-01-12 12:25:00,50.42,50.47,50.39,50.39,102044.0,38.6751,38.7135,38.6521,38.6521,102044.0
2017-01-12 12:30:00,50.39,50.45,50.38,50.45,58651.0,38.6521,38.6981,38.6444,38.6981,58651.0
2017-01-12 12:35:00,50.44,50.45,50.32,50.33,80041.0,38.6904,38.6981,38.5984,38.6061,80041.0
2017-01-12 12:40:00,50.32,50.4,50.31,50.38,34162.0,38.5984,38.6598,38.5907,38.6444,34162.0
2017-01-12 12:45:00,50.38,50.4,50.37,50.38,26778.0,38.6444,38.6598,38.6367,38.6444,26778.0
2017-01-12 12:50:00,50.37,50.38,50.33,50.35,44720.0,38.6367,38.6444,38.6061,38.6214,44720.0
2017-01-12 12:55:00,50.36,50.41,50.31,50.39,43244.0,38.6291,38.6674,38.5907,38.6521,43244.0
2017-01-12 13:00:00,50.39,50.42,50.32,50.32,40355.0,38.6521,38.6751,38.5984,38.5984,40355.0
2017-01-12 13:05:00,50.32,50.41,50.28,50.4,73175.0,38.5984,38.6674,38.5677,38.6598,73175.0
2017-01-12 13:10:00,50.4,50.46,50.38,50.42,136556.0,38.6598,38.7058,38.6444,38.6751,136556.0
2017-01-12 13:15:00,50.42,50.47,50.34,50.34,60518.0,38.6751,38.7135,38.6137,38.6137,60518.0
2017-01-12 13:20:00,50.35,50.38,50.32,50.35,28423.0,38.6214,38.6444,38.5984,38.6214,28423.0
2017-01-12 13:25:00,50.35,50.44,50.34,50.43,28138.0,38.6214,38.6904,38.6137,38.6828,28138.0
2017-01-12 13:30:00,50.43,50.46,50.39,50.43,33337.0,38.6828,38.7058,38.6521,38.6828,33337.0
2017-01-12 13:35:00,50.43,50.47,50.4,50.41,42143.0,38.6828,38.7135,38.6598,38.6674,42143.0
2017-01-12 13:40:00,50.41,50.43,50.39,50.4,37414.0,38.6674,38.6828,38.6521,38.6598,37414.0
2017-01-12 13:45:00,50.4,50.47,50.4,50.44,66744.0,38.6598,38.7135,38.6598,38.6904,66744.0
2017-01-12 13:50:00,50.45,50.46,50.4,50.43,69960.0,38.6981,38.7058,38.6598,38.6828,69960.0
2017-01-12 13:55:00,50.43,50.46,50.42,50.45,60254.0,38.6828,38.7058,38.6751,38.6981,60254.0
2017-01-12 14:00:00,50.46,50.46,50.39,50.41,78382.0,38.7058,38.7058,38.6521,38.6674,78382.0
2017-01-12 14:05:00,50.41,50.42,50.35,50.38,65512.0,38.6674,38.6751,38.6214,38.6444,65512.0
2017-01-12 14:10:00,50.39,50.43,50.38,50.41,31041.0,38.6521,38.6828,38.6444,38.6674,31041.0
2017-01-12 14:15:00,50.41,50.47,50.39,50.47,56738.0,38.6674,38.7135,38.6521,38.7135,56738.0
2017-01-12 14:20:00,50.46,50.47,50.4,50.4,48027.0,38.7058,38.7135,38.6598,38.6598,48027.0
2017-01-12 14:25:00,50.41,50.48,50.41,50.46,76016.0,38.6674,38.7211,38.6674,38.7058,76016.0
2017-01-12 14:30:00,50.46,50.53,50.44,50.48,85113.0,38.7058,38.7595,38.6904,38.7211,85113.0
2017-01-12 14:35:00,50.48,50.49,50.42,50.43,155761.0,38.7211,38.7288,38.6751,38.6828,155761.0
2017-01-12 14:40:00,50.43,50.48,50.41,50.44,33151.0,38.6828,38.7211,38.6674,38.6904,33151.0
2017-01-12 14:45:00,50.44,50.45,50.35,50.38,38707.0,38.6904,38.6981,38.6214,38.6444,38707.0
2017-01-12 14:50:00,50.38,50.47,50.38,50.41,43235.0,38.6444,38.7135,38.6444,38.6674,43235.0
2017-01-12 14:55:00,50.41,50.43,50.4,50.41,24176.0,38.6674,38.6828,38.6598,38.6674,24176.0
2017-01-12 15:00:00,50.41,50.41,50.34,50.36,35667.0,38.6674,38.6674,38.6137,38.6291,35667.0
2017-01-12 15:05:00,50.36,50.38,50.34,50.36,92348.0,38.6291,38.6444,38.6137,38.6291,92348.0
2017-01-12 15:10:00,50.36,50.36,50.27,50.29,62200.0,38.6291,38.6291,38.56,38.5754,62200.0
2017-01-12 15:15:00,50.28,50.29,50.23,50.25,80802.0,38.5677,38.5754,38.5294,38.5447,80802.0
2017-01-12 15:20:00,50.25,50.26,50.22,50.23,48343.0,38.5447,38.5524,38.5217,38.5294,48343.0
2017-01-12 15:25:00,50.24,50.28,50.23,50.25,78959.0,38.537,38.5677,38.5294,38.5447,78959.0
2017-01-12 15:30:00,50.25,50.27,50.19,50.21,138267.0,38.5447,38.56,38.4987,38.514,138267.0
2017-01-12 15:35:00,50.21,50.23,50.18,50.19,133358.0,38.514,38.5294,38.491,38.4987,133358.0
2017-01-12 15:40:00,50.19,50.2,50.11,50.14,114556.0,38.4987,38.5063,38.4373,38.4603,114556.0
2017-01-12 15:45:00,50.15,50.2,50.14,50.17,115142.0,38.468,38.5063,38.4603,38.4833,115142.0
2017-01-12 15:50:00,50.17,50.18,50.09,50.1,201502.0,38.4833,38.491,38.422,38.4296,201502.0
2017-01-12 15:55:00,50.11,50.18,50.1,50.15,393201.0,38.4373,38.491,38.4296,38.468,393201.0
2017-01-13 09:30:00,49.9,50.33,49.84,50.3,137531.0,38.2762,38.6061,38.2302,38.5831,137531.0
2017-01-13 09:35:00,50.27,50.29,50.11,50.14,83387.0,38.56,38.5754,38.4373,38.4603,83387.0
2017-01-13 09:40:00,50.16,50.23,50.12,50.2,45861.0,38.4757,38.5294,38.445,38.5063,45861.0
2017-01-13 09:45:00,50.19,50.3,50.09,50.27,44669.0,38.4987,38.5831,38.422,38.56,44669.0
2017-01-13 09:50:00,50.27,50.35,50.24,50.28,44167.0,38.56,38.6214,38.537,38.5677,44167.0
2017-01-13 09:55:00,50.3,50.38,50.24,50.27,36145.0,38.5831,38.6444,38.537,38.56,36145.0
2017-01-13 10:00:00,50.3,50.48,50.27,50.43,43639.0,38.5831,38.7211,38.56,38.6828,43639.0
2017-01-13 10:05:00,50.43,50.46,50.38,50.42,29464.0,38.6828,38.7058,38.6444,38.6751,29464.0
2017-01-13 10:10:00,50.43,50.49,50.43,50.47,63468.0,38.6828,38.7288,38.6828,38.7135,63468.0
2017-01-13 10:15:00,50.48,50.48,50.4,50.42,53884.0,38.7211,38.7211,38.6598,38.6751,53884.0
2017-01-13 10:20:00,50.43,50.43,50.33,50.4,50492.0,38.6828,38.6828,38.6061,38.6598,50492.0
2017-01-13 10:25:00,50.4,50.56,50.37,50.52,66412.0,38.6598,38.7825,38.6367,38.7518,66412.0
2017-01-13 10:30:00,50.52,50.58,50.5,50.58,33196.0,38.7518,38.7978,38.7365,38.7978,33196.0
2017-01-13 10:35:00,50.59,50.62,50.54,50.54,36524.0,38.8055,38.8285,38.7671,38.7671,36524.0
2017-01-13 10:40:00,50.54,50.57,50.49,50.54,29038.0,38.7671,38.7902,38.7288,38.7671,29038.0
2017-01-13 10:45:00,50.55,50.58,50.49,50.5,30867.0,38.7748,38.7978,38.7288,38.7365,30867.0
2017-01-13 10:50:00,50.5,50.58,50.46,50.57,29708.0,38.7365,38.7978,38.7058,38.7902,29708.0
2017-01-13 10:55:00,50.56,50.56,50.5,50.52,175965.0,38.7825,38.7825,38.7365,38.7518,175965.0
2017-01-13 11:00:00,50.53,50.61,50.51,50.56,26345.0,38.7595,38.8208,38.7441,38.7825,26345.0
2017-01-13 11:05:00,50.57,50.58,50.52,50.52,41783.0,38.7902,38.7978,38.7518,38.7518,41783.0
2017-01-13 11:10:00,50.52,50.52,50.4,50.43,29338.0,38.7518,38.7518,38.6598,38.6828,29338.0
2017-01-13 11:15:00,50.44,50.48,50.42,50.48,31795.0,38.6904,38.7211,38.6751,38.7211,31795.0
2017-01-13 11:20:00,50.48,50.61,50.47,50.57,147851.0,38.7211,38.8208,38.7135,38.7902,147851.0
2017-01-13 11:25:00,50.56,50.69,50.55,50.69,178197.0,38.7825,38.8822,38.7748,38.8822,178197.0
2017-01-13 11:30:00,50.69,50.76,50.67,50.76,76569.0,38.8822,38.9359,38.8669,38.9359,76569.0
2017-01-13 11:35:00,50.77,50.87,50.77,50.83,45229.0,38.9436,39.0203,38.9436,38.9896,45229.0
2017-01-13 11:40:00,50.83,50.83,50.72,50.74,52445.0,38.9896,38.9896,38.9052,38.9206,52445.0
2017-01-13 11:45:00,50.75,50.75,50.63,50.63,19845.0,38.9282,38.9282,38.8362,38.8362,19845.0
2017-01-13 11:50:00,50.64,50.67,50.6,50.65,33248.0,38.8439,38.8669,38.8132,38.8515,33248.0
2017-01-13 11:55:00,50.65,50.66,50.58,50.58,19512.0,38.8515,38.8592,38.7978,38.7978,19512.0
2017-01-13 12:00:00,50.59,50.61,50.59,50.61,24101.0,38.8055,38.8208,38.8055,38.8208,24101.0
2017-01-13 12:05:00,50.61,50.61,50.56,50.57,18079.0,38.8208,38.8208,38.7825,38.7902,18079.0
2017-01-13 12:10:00,50.57,50.58,50.52,50.53,53242.0,38.7902,38.7978,38.7518,38.7595,53242.0
2017-01-13 12:15:00,50.53,50.55,50.47,50.51,44494.0,38.7595,38.7748,38.7135,38.7441,44494.0
2017-01-13 12:20:00,50.5,50.56,50.5,50.54,29671.0,38.7365,38.7825,38.7365,38.7671,29671.0
2017-01-13 12:25:00,50.54,50.58,50.51,50.55,19498.0,38.7671,38.7978,38.7441,38.7748,19498.0
2017-01-13 12:30:00,50.55,50.57,50.52,50.57,24905.0,38.7748,38.7902,38.7518,38.7902,24905.0
2017-01-13 12:35:00,50.56,50.7,50.54,50.57,113641.0,38.7825,38.8899,38.7671,38.7902,113641.0
2017-01-13 12:40:00,50.58,50.68,50.58,50.63,20195.0,38.7978,38.8745,38.7978,38.8362,20195.0
2017-01-13 12:45:00,50.63,50.63,50.58,50.59,11849.0,38.8362,38.8362,38.7978,38.8055,11849.0
2017-01-13 12:50:00,50.59,50.63,50.58,50.62,10067.0,38.8055,38.8362,38.7978,38.8285,10067.0
2017-01-13 12:55:00,50.62,50.65,50.61,50.65,22693.0,38.8285,38.8515,38.8208,38.8515,22693.0
2017-01-13 13:00:00,50.65,50.69,50.63,50.66,12532.0,38.8515,38.8822,38.8362,38.8592,12532.0
2017-01-13 13:05:00,50.66,50.7,50.66,50.7,25668.0,38.8592,38.8899,38.8592,38.8899,25668.0
2017-01-13 13:10:00,50.7,50.71,50.67,50.69,12864.0,38.8899,38.8975,38.8669,38.8822,12864.0
2017-01-13 13:15:00,50.69,50.71,50.66,50.66,52347.0,38.8822,38.8975,38.8592,38.8592,52347.0
2017-01-13 13:20:00,50.67,50.68,50.63,50.66,13838.0,38.8669,38.8745,38.8362,38.8592,13838.0
2017-01-13 13:25:00,50.65,50.71,50.65,50.71,8442.0,38.8515,38.8975,38.8515,38.8975,8442.0
2017-01-13 13:30:00,50.69,50.7,50.65,50.69,11586.0,38.8822,38.8899,38.8515,38.8822,11586.0
2017-01-13 13:35:00,50.68,50.69,50.62,50.62,18018.0,38.8745,38.8822,38.8285,38.8285,18018.0
2017-01-13 13:40:00,50.62,50.66,50.58,50.63,52401.0,38.8285,38.8592,38.7978,38.8362,52401.0
2017-01-13 13:45:00,50.63,50.64,50.59,50.62,44980.0,38.8362,38.8439,38.8055,38.8285,44980.0
2017-01-13 13:50:00,50.63,50.65,50.6,50.65,29370.0,38.8362,38.8515,38.8132,38.8515,29370.0
2017-01-13 13:55:00,50.65,50.73,50.65,50.72,39294.0,38.8515,38.9129,38.8515,38.9052,39294.0
2017-01-13 14:00:00,50.72,50.8,50.71,50.76,49168.0,38.9052,38.9666,38.8975,38.9359,49168.0
2017-01-13 14:05:00,50.76,50.77,50.75,50.75,41989.0,38.9359,38.9436,38.9282,38.9282,41989.0
2017-01-13 14:10:00,50.76,50.76,50.68,50.7,33668.0,38.9359,38.9359,38.8745,38.8899,33668.0
2017-01-13 14:15:00,50.71,50.74,50.68,50.72,45736.0,38.8975,38.9206,38.8745,38.9052,45736.0
2017-01-13 14:20:00,50.73,50.75,50.7,50.71,26564.0,38.9129,38.9282,38.8899,38.8975,26564.0
2017-01-13 14:25:00,50.71,50.74,50.68,50.7,32683.0,38.8975,38.9206,38.8745,38.8899,32683.0
2017-01-13 14:30:00,50.71,50.73,50.7,50.73,20296.0,38.8975,38.9129,38.8899,38.9129,20296.0
2017-01-13 14:35:00,50.73,50.74,50.69,50.73,43964.0,38.9129,38.9206,38.8822,38.9129,43964.0
2017-01-13 14:40:00,50.73,50.73,50.65,50.73,72233.0,38.9129,38.9129,38.8515,38.9129,72233.0
2017-01-13 14:45:00,50.72,50.74,50.7,50.71,17995.0,38.9052,38.9206,38.8899,38.8975,17995.0
2017-01-13 14:50:00,50.71,50.71,50.64,50.66,48421.0,38.8975,38.8975,38.8439,38.8592,48421.0
2017-01-13 14:55:00,50.64,50.72,50.64,50.72,16244.0,38.8439,38.9052,38.8439,38.9052,16244.0
2017-01-13 15:00:00,50.71,50.72,50.65,50.66,25641.0,38.8975,38.9052,38.8515,38.8592,25641.0
2017-01-13 15:05:00,50.66,50.67,50.62,50.63,24094.0,38.8592,38.8669,38.8285,38.8362,24094.0
2017-01-13 15:10:00,50.62,50.64,50.58,50.61,30222.0,38.8285,38.8439,38.7978,38.8208,30222.0
2017-01-13 15:15:00,50.61,50.62,50.57,50.61,24224.0,38.8208,38.8285,38.7902,38.8208,24224.0
2017-01-13 15:20:00,50.61,50.64,50.6,50.6,23536.0,38.8208,38.8439,38.8132,38.8132,23536.0
2017-01-13 15:25:00,50.61,50.61,50.57,50.58,23668.0,38.8208,38.8208,38.7902,38.7978,23668.0
2017-01-13 15:30:00,50.57,50.6,50.56,50.59,34638.0,38.7902,38.8132,38.7825,38.8055,34638.0
2017-01-13 15:35:00,50.6,50.66,50.59,50.64,53554.0,38.8132,38.8592,38.8055,38.8439,53554.0
2017-01-13 15:40:00,50.64,50.71,50.63,50.7,50696.0,38.8439,38.8975,38.8362,38.8899,50696.0
2017-01-13 15:45:00,50.7,50.73,50.69,50.7,92539.0,38.8899,38.9129,38.8822,38.8899,92539.0
2017-01-13 15:50:00,50.7,50.71,50.63,50.64,109568.0,38.8899,38.8975,38.8362,38.8439,109568.0
2017-01-13 15:55:00,50.65,50.66,50.55,50.58,148385.0,38.8515,38.8592,38.7748,38.7978,148385.0
2017-01-17 09:30:00,50.56,50.62,50.11,50.53,335866.0,38.7825,38.8285,38.4373,38.7595,335866.0
2017-01-17 09:35:00,50.49,50.71,50.49,50.65,85220.0,38.7288,38.8975,38.7288,38.8515,85220.0
2017-01-17 09:40:00,50.64,50.64,50.48,50.54,67973.0,38.8439,38.8439,38.7211,38.7671,67973.0
2017-01-17 09:45:00,50.54,50.55,50.32,50.32,75171.0,38.7671,38.7748,38.5984,38.5984,75171.0
2017-01-17 09:50:00,50.31,50.34,50.19,50.19,65814.0,38.5907,38.6137,38.4987,38.4987,65814.0
2017-01-17 09:55:00,50.19,50.25,50.14,50.17,35414.0,38.4987,38.5447,38.4603,38.4833,35414.0
2017-01-17 10:00:00,50.16,50.23,50.11,50.22,71915.0,38.4757,38.5294,38.4373,38.5217,71915.0
2017-01-17 10:05:00,50.21,50.31,50.15,50.26,56471.0,38.514,38.5907,38.468,38.5524,56471.0
2017-01-17 10:10:00,50.26,50.34,50.19,50.3,55375.0,38.5524,38.6137,38.4987,38.5831,55375.0
2017-01-17 10:15:00,50.3,50.41,50.27,50.34,58660.0,38.5831,38.6674,38.56,38.6137,58660.0
2017-01-17 10:20:00,50.35,50.41,50.29,50.29,40198.0,38.6214,38.6674,38.5754,38.5754,40198.0
2017-01-17 10:25:00,50.29,50.35,50.22,50.24,44418.0,38.5754,38.6214,38.5217,38.537,44418.0
2017-01-17 10:30:00,50.23,50.26,50.14,50.19,95597.0,38.5294,38.5524,38.4603,38.4987,95597.0
2017-01-17 10:35:00,50.18,50.25,50.14,50.23,42887.0,38.491,38.5447,38.4603,38.5294,42887.0
2017-01-17 10:40:00,50.22,50.26,50.13,50.2,73674.0,38.5217,38.5524,38.4527,38.5063,73674.0
2017-01-17 10:45:00,50.19,50.26,50.16,50.21,53517.0,38.4987,38.5524,38.4757,38.514,53517.0
2017-01-17 10:50:00,50.2,50.22,50.15,50.19,40741.0,38.5063,38.5217,38.468,38.4987,40741.0
2017-01-17 10:55:00,50.19,50.22,50.12,50.22,53574.0,38.4987,38.5217,38.445,38.5217,53574.0
2017-01-17 11:00:00,50.22,50.22,50.13,50.14,50327.0,38.5217,38.5217,38.4527,38.4603,50327.0
2017-01-17 11:05:00,50.13,50.16,50.1,50.13,50169.0,38.4527,38.4757,38.4296,38.4527,50169.0
2017-01-17 11:10:00,50.13,50.17,50.02,50.05,92188.0,38.4527,38.4833,38.3683,38.3913,92188.0
2017-01-17 11:15:00,50.04,50.12,50.0,50.1,55458.0,38.3836,38.445,38.3529,38.4296,55458.0
2017-01-17 11:20:00,50.1,50.12,50.04,50.11,37945.0,38.4296,38.445,38.3836,38.4373,37945.0
2017-01-17 11:25:00,50.12,50.2,50.12,50.16,37261.0,38.445,38.5063,38.445,38.4757,37261.0
2017-01-17 11:30:00,50.17,50.26,50.17,50.22,48623.0,38.4833,38.5524,38.4833,38.5217,48623.0
2017-01-17 11:35:00,50.22,50.26,50.2,50.21,37524.0,38.5217,38.5524,38.5063,38.514,37524.0
2017-01-17 11:40:00,50.22,50.26,50.2,50.2,37217.0,38.5217,38.5524,38.5063,38.5063,37217.0
2017-01-17 11:45:00,50.21,50.23,50.17,50.19,41833.0,38.514,38.5294,38.4833,38.4987,41833.0
2017-01-17 11:50:00,50.2,50.23,50.16,50.22,26671.0,38.5063,38.5294,38.4757,38.5217,26671.0
2017-01-17 11:55:00,50.21,50.36,50.21,50.36,40171.0,38.514,38.6291,38.514,38.6291,40171.0
2017-01-17 12:00:00,50.36,50.36,50.29,50.36,32058.0,38.6291,38.6291,38.5754,38.6291,32058.0
2017-01-17 12:05:00,50.35,50.39,50.33,50.36,28049.0,38.6214,38.6521,38.6061,38.6291,28049.0
2017-01-17 12:10:00,50.36,50.39,50.31,50.34,24656.0,38.6291,38.6521,38.5907,38.6137,24656.0
2017-01-17 12:15:00,50.33,50.38,50.32,50.35,31196.0,38.6061,38.6444,38.5984,38.6214,31196.0
2017-01-17 12:20:00,50.35,50.42,50.33,50.33,36206.0,38.6214,38.6751,38.6061,38.6061,36206.0
2017-01-17 12:25:00,50.33,50.46,50.32,50.42,37879.0,38.6061,38.7058,38.5984,38.6751,37879.0
2017-01-17 12:30:00,50.43,50.43,50.36,50.38,21733.0,38.6828,38.6828,38.6291,38.6444,21733.0
2017-01-17 12:35:00,50.39,50.42,50.36,50.39,18021.0,38.6521,38.6751,38.6291,38.6521,18021.0
2017-01-17 12:40:00,50.39,50.46,50.39,50.43,21010.0,38.6521,38.7058,38.6521,38.6828,21010.0
2017-01-17 12:45:00,50.44,50.51,50.43,50.51,45478.0,38.6904,38.7441,38.6828,38.7441,45478.0
2017-01-17 12:50:00,50.51,50.55,50.48,50.52,29828.0,38.7441,38.7748,38.7211,38.7518,29828.0
2017-01-17 12:55:00,50.52,50.53,50.48,50.5,36302.0,38.7518,38.7595,38.7211,38.7365,36302.0
2017-01-17 13:00:00,50.5,50.52,50.48,50.51,18747.0,38.7365,38.7518,38.7211,38.7441,18747.0
2017-01-17 13:05:00,50.52,50.54,50.51,50.52,29574.0,38.7518,38.7671,38.7441,38.7518,29574.0
2017-01-17 13:10:00,50.53,50.54,50.51,50.52,10340.0,38.7595,38.7671,38.7441,38.7518,10340.0
2017-01-17 13:15:00,50.52,50.58,50.51,50.56,30595.0,38.7518,38.7978,38.7441,38.7825,30595.0
2017-01-17 13:20:00,50.56,50.59,50.54,50.58,21534.0,38.7825,38.8055,38.7671,38.7978,21534.0
2017-01-17 13:25:00,50.59,50.62,50.54,50.59,23303.0,38.8055,38.8285,38.7671,38.8055,23303.0
2017-01-17 13:30:00,50.6,50.61,50.55,50.59,13476.0,38.8132,38.8208,38.7748,38.8055,13476.0
2017-01-17 13:35:00,50.57,50.57,50.54,50.55,14734.0,38.7902,38.7902,38.7671,38.7748,14734.0
2017-01-17 13:40:00,50.56,50.6,50.55,50.6,16072.0,38.7825,38.8132,38.7748,38.8132,16072.0
2017-01-17 13:45:00,50.59,50.6,50.56,50.56,20013.0,38.8055,38.8132,38.7825,38.7825,20013.0
2017-01-17 13:50:00,50.57,50.61,50.57,50.6,13111.0,38.7902,38.8208,38.7902,38.8132,13111.0
2017-01-17 13:55:00,50.6,50.64,50.59,50.64,31798.0,38.8132,38.8439,38.8055,38.8439,31798.0
2017-01-17 14:00:00,50.63,50.64,50.6,50.6,20062.0,38.8362,38.8439,38.8132,38.8132,20062.0
2017-01-17 14:05:00,50.6,50.63,50.59,50.62,24100.0,38.8132,38.8362,38.8055,38.8285,24100.0
2017-01-17 14:10:00,50.61,50.62,50.57,50.58,37590.0,38.8208,38.8285,38.7902,38.7978,37590.0
2017-01-17 14:15:00,50.59,50.63,50.53,50.55,42891.0,38.8055,38.8362,38.7595,38.7748,42891.0
2017-01-17 14:20:00,50.55,50.59,50.53,50.54,46011.0,38.7748,38.8055,38.7595,38.7671,46011.0
2017-01-17 14:25:00,50.54,50.58,50.52,50.52,39389.0,38.7671,38.7978,38.7518,38.7518,39389.0
2017-01-17 14:30:00,50.53,50.53,50.45,50.46,29185.0,38.7595,38.7595,38.6981,38.7058,29185.0
2017-01-17 14:35:00,50.46,50.47,50.38,50.45,46114.0,38.7058,38.7135,38.6444,38.6981,46114.0
2017-01-17 14:40:00,50.44,50.44,50.37,50.41,25718.0,38.6904,38.6904,38.6367,38.6674,25718.0
2017-01-17 14:45:00,50.41,50.46,50.4,50.42,34894.0,38.6674,38.7058,38.6598,38.6751,34894.0
2017-01-17 14:50:00,50.41,50.41,50.36,50.39,22142.0,38.6674,38.6674,38.6291,38.6521,22142.0
2017-01-17 14:55:00,50.38,50.39,50.32,50.34,26404.0,38.6444,38.6521,38.5984,38.6137,26404.0
2017-01-17 15:00:00,50.34,50.35,50.23,50.25,58809.0,38.6137,38.6214,38.5294,38.5447,58809.0
2017-01-17 15:05:00,50.26,50.26,50.16,50.17,40170.0,38.5524,38.5524,38.4757,38.4833,40170.0
2017-01-17 15:10:00,50.17,50.22,50.16,50.19,49433.0,38.4833,38.5217,38.4757,38.4987,49433.0
2017-01-17 15:15:00,50.19,50.21,50.16,50.21,47065.0,38.4987,38.514,38.4757,38.514,47065.0
2017-01-17 15:20:00,50.2,50.29,50.17,50.22,58994.0,38.5063,38.5754,38.4833,38.5217,58994.0
2017-01-17 15:25:00,50.22,50.22,50.11,50.12,55710.0,38.5217,38.5217,38.4373,38.445,55710.0
2017-01-17 15:30:00,50.13,50.17,50.1,50.15,80690.0,38.4527,38.4833,38.4296,38.468,80690.0
2017-01-17 15:35:00,50.14,50.19,50.13,50.18,70190.0,38.4603,38.4987,38.4527,38.491,70190.0
2017-01-17 15:40:00,50.18,50.19,50.08,50.1,77991.0,38.491,38.4987,38.4143,38.4296,77991.0
2017-01-17 15:45:00,50.09,50.09,50.05,50.06,100918.0,38.422,38.422,38.3913,38.399,100918.0
2017-01-17 15:50:00,50.07,50.1,50.04,50.05,143294.0,38.4066,38.4296,38.3836,38.3913,143294.0
2017-01-17 15:55:00,50.05,50.16,50.05,50.14,251318.0,38.3913,38.4757,38.3913,38.4603,251318.0
2017-01-18 09:30:00,49.8,50.05,49.79,49.92,128492.0,38.1995,38.3913,38.1919,38.2916,128492.0
2017-01-18 09:35:00,49.9,49.92,49.8,49.92,42785.0,38.2762,38.2916,38.1995,38.2916,42785.0
2017-01-18 09:40:00,49.93,50.06,49.89,50.06,103022.0,38.2992,38.399,38.2686,38.399,103022.0
2017-01-18 09:45:00,50.06,50.11,49.97,50.0,93084.0,38.399,38.4373,38.3299,38.3529,93084.0
2017-01-18 09:50:00,49.99,50.02,49.92,49.94,73880.0,38.3453,38.3683,38.2916,38.3069,73880.0
2017-01-18 09:55:00,49.95,50.07,49.94,50.01,50731.0,38.3146,38.4066,38.3069,38.3606,50731.0
2017-01-18 10:00:00,50.02,50.06,49.98,50.05,57909.0,38.3683,38.399,38.3376,38.3913,57909.0
2017-01-18 10:05:00,50.05,50.12,50.05,50.07,39887.0,38.3913,38.445,38.3913,38.4066,39887.0
2017-01-18 10:10:00,50.07,50.21,50.07,50.15,71782.0,38.4066,38.514,38.4066,38.468,71782.0
2017-01-18 10:15:00,50.16,50.2,50.12,50.15,44235.0,38.4757,38.5063,38.445,38.468,44235.0
2017-01-18 10:20:00,50.16,50.16,50.06,50.07,72791.0,38.4757,38.4757,38.399,38.4066,72791.0
2017-01-18 10:25:00,50.07,50.07,49.94,49.98,53645.0,38.4066,38.4066,38.3069,38.3376,53645.0
2017-01-18 10:30:00,49.97,50.02,49.93,50.01,51794.0,38.3299,38.3683,38.2992,38.3606,51794.0
2017-01-18 10:35:00,50.01,50.04,49.98,50.01,65473.0,38.3606,38.3836,38.3376,38.3606,65473.0
2017-01-18 10:40:00,50.01,50.03,49.91,49.99,55257.0,38.3606,38.3759,38.2839,38.3453,55257.0
2017-01-18 10:45:00,50.0,50.0,49.91,49.94,30534.0,38.3529,38.3529,38.2839,38.3069,30534.0
2017-01-18 10:50:00,49.94,49.94,49.86,49.92,41131.0,38.3069,38.3069,38.2455,38.2916,41131.0
2017-01-18 10:55:00,49.91,50.03,49.91,50.03,78872.0,38.2839,38.3759,38.2839,38.3759,78872.0
2017-01-18 11:00:00,50.03,50.07,50.0,50.04,41772.0,38.3759,38.4066,38.3529,38.3836,41772.0
2017-01-18 11:05:00,50.03,50.14,50.01,50.11,92751.0,38.3759,38.4603,38.3606,38.4373,92751.0
2017-01-18 11:10:00,50.11,50.17,50.09,50.17,77092.0,38.4373,38.4833,38.422,38.4833,77092.0
2017-01-18 11:15:00,50.17,50.29,50.13,50.28,88434.0,38.4833,38.5754,38.4527,38.5677,88434.0
2017-01-18 11:20:00,50.28,50.44,50.27,50.4,64628.0,38.5677,38.6904,38.56,38.6598,64628.0
2017-01-18 11:25:00,50.41,50.44,50.32,50.42,66189.0,38.6674,38.6904,38.5984,38.6751,66189.0
2017-01-18 11:30:00,50.42,50.5,50.4,50.48,40517.0,38.6751,38.7365,38.6598,38.7211,40517.0
2017-01-18 11:35:00,50.49,50.56,50.48,50.49,35984.0,38.7288,38.7825,38.7211,38.7288,35984.0
2017-01-18 11:40:00,50.49,50.55,50.45,50.49,46316.0,38.7288,38.7748,38.6981,38.7288,46316.0
2017-01-18 11:45:00,50.49,50.55,50.49,50.54,29213.0,38.7288,38.7748,38.7288,38.7671,29213.0
2017-01-18 11:50:00,50.54,50.54,50.45,50.49,39442.0,38.7671,38.7671,38.6981,38.7288,39442.0
2017-01-18 11:55:00,50.49,50.51,50.4,50.42,38778.0,38.7288,38.7441,38.6598,38.6751,38778.0
2017-01-18 12:00:00,50.43,50.54,50.42,50.53,48950.0,38.6828,38.7671,38.6751,38.7595,48950.0
2017-01-18 12:05:00,50.52,50.53,50.48,50.51,46538.0,38.7518,38.7595,38.7211,38.7441,46538.0
2017-01-18 12:10:00,50.5,50.52,50.46,50.5,61285.0,38.7365,38.7518,38.7058,38.7365,61285.0
2017-01-18 12:15:00,50.5,50.53,50.46,50.47,27374.0,38.7365,38.7595,38.7058,38.7135,27374.0
2017-01-18 12:20:00,50.48,50.59,50.46,50.5,81643.0,38.7211,38.8055,38.7058,38.7365,81643.0
2017-01-18 12:25:00,50.5,50.51,50.42,50.43,26707.0,38.7365,38.7441,38.6751,38.6828,26707.0
2017-01-18 12:30:00,50.43,50.43,50.35,50.39,25770.0,38.6828,38.6828,38.6214,38.6521,25770.0
2017-01-18 12:35:00,50.39,50.41,50.35,50.36,21224.0,38.6521,38.6674,38.6214,38.6291,21224.0
2017-01-18 12:40:00,50.36,50.36,50.25,50.26,32073.0,38.6291,38.6291,38.5447,38.5524,32073.0
2017-01-18 12:45:00,50.26,50.28,50.2,50.21,40962.0,38.5524,38.5677,38.5063,38.514,40962.0
2017-01-18 12:50:00,50.21,50.21,50.13,50.16,59646.0,38.514,38.514,38.4527,38.4757,59646.0
2017-01-18 12:55:00,50.17,50.18,50.11,50.13,30698.0,38.4833,38.491,38.4373,38.4527,30698.0
2017-01-18 13:00:00,50.14,50.19,50.14,50.17,21141.0,38.4603,38.4987,38.4603,38.4833,21141.0
2017-01-18 13:05:00,50.16,50.18,50.12,50.15,46721.0,38.4757,38.491,38.445,38.468,46721.0
2017-01-18 13:10:00,50.15,50.17,50.02,50.03,59455.0,38.468,38.4833,38.3683,38.3759,59455.0
2017-01-18 13:15:00,50.04,50.08,50.02,50.07,37955.0,38.3836,38.4143,38.3683,38.4066,37955.0
2017-01-18 13:20:00,50.07,50.07,50.01,50.04,54604.0,38.4066,38.4066,38.3606,38.3836,54604.0
2017-01-18 13:25:00,50.04,50.08,50.02,50.06,19798.0,38.3836,38.4143,38.3683,38.399,19798.0
2017-01-18 13:30:00,50.06,50.09,50.05,50.06,40500.0,38.399,38.422,38.3913,38.399,40500.0
2017-01-18 13:35:00,50.07,50.14,50.04,50.12,34857.0,38.4066,38.4603,38.3836,38.445,34857.0
2017-01-18 13:40:00,50.12,50.12,50.07,50.12,16227.0,38.445,38.445,38.4066,38.445,16227.0
2017-01-18 13:45:00,50.13,50.13,50.06,50.1,23336.0,38.4527,38.4527,38.399,38.4296,23336.0
2017-01-18 13:50:00,50.11,50.11,50.05,50.06,21785.0,38.4373,38.4373,38.3913,38.399,21785.0
2017-01-18 13:55:00,50.06,50.1,50.06,50.07,13376.0,38.399,38.4296,38.399,38.4066,13376.0
2017-01-18 14:00:00,50.07,50.1,50.05,50.06,42676.0,38.4066,38.4296,38.3913,38.399,42676.0
2017-01-18 14:05:00,50.06,50.11,50.04,50.09,25355.0,38.399,38.4373,38.3836,38.422,25355.0
2017-01-18 14:10:00,50.08,50.08,50.02,50.03,23346.0,38.4143,38.4143,38.3683,38.3759,23346.0
2017-01-18 14:15:00,50.03,50.05,49.95,49.96,58642.0,38.3759,38.3913,38.3146,38.3223,58642.0
2017-01-18 14:20:00,49.96,49.98,49.95,49.97,38969.0,38.3223,38.3376,38.3146,38.3299,38969.0
2017-01-18 14:25:00,49.97,49.98,49.92,49.94,41819.0,38.3299,38.3376,38.2916,38.3069,41819.0
2017-01-18 14:30:00,49.94,49.94,49.86,49.88,41062.0,38.3069,38.3069,38.2455,38.2609,41062.0
2017-01-18 14:35:00,49.88,49.9,49.87,49.89,29546.0,38.2609,38.2762,38.2532,38.2686,29546.0
2017-01-18 14:40:00,49.9,49.93,49.88,49.9,42947.0,38.2762,38.2992,38.2609,38.2762,42947.0
2017-01-18 14:45:00,49.91,49.93,49.89,49.9,26848.0,38.2839,38.2992,38.2686,38.2762,26848.0
2017-01-18 14:50:00,49.9,49.95,49.89,49.95,49843.0,38.2762,38.3146,38.2686,38.3146,49843.0
2017-01-18 14:55:00,49.95,50.0,49.92,49.98,30380.0,38.3146,38.3529,38.2916,38.3376,30380.0
2017-01-18 15:00:00,49.98,50.0,49.94,49.96,36107.0,38.3376,38.3529,38.3069,38.3223,36107.0
2017-01-18 15:05:00,49.96,50.01,49.96,49.99,39768.0,38.3223,38.3606,38.3223,38.3453,39768.0
2017-01-18 15:10:00,49.98,50.06,49.98,50.06,48245.0,38.3376,38.399,38.3376,38.399,48245.0
2017-01-18 15:15:00,50.05,50.09,50.03,50.08,58708.0,38.3913,38.422,38.3759,38.4143,58708.0
2017-01-18 15:20:00,50.08,50.13,50.05,50.1,42177.0,38.4143,38.4527,38.3913,38.4296,42177.0
2017-01-18 15:25:00,50.1,50.12,50.07,50.11,41584.0,38.4296,38.445,38.4066,38.4373,41584.0
2017-01-18 15:30:00,50.11,50.13,50.07,50.11,50349.0,38.4373,38.4527,38.4066,38.4373,50349.0
2017-01-18 15:35:00,50.12,50.17,50.1,50.16,49807.0,38.445,38.4833,38.4296,38.4757,49807.0
2017-01-18 15:40:00,50.16,50.2,50.14,50.17,51826.0,38.4757,38.5063,38.4603,38.4833,51826.0
2017-01-18 15:45:00,50.17,50.21,50.15,50.17,131291.0,38.4833,38.514,38.468,38.4833,131291.0
2017-01-18 15:50:00,50.18,50.21,50.17,50.21,72229.0,38.491,38.514,38.4833,38.514,72229.0
2017-01-18 15:55:00,50.21,50.27,50.2,50.26,209559.0,38.514,38.56,38.5063,38.5524,209559.0
2017-01-19 09:30:00,50.2,50.44,50.2,50.43,113563.0,38.5063,38.6904,38.5063,38.6828,113563.0
2017-01-19 09:35:00,50.41,50.45,50.32,50.32,44380.0,38.6674,38.6981,38.5984,38.5984,44380.0
2017-01-19 09:40:00,50.33,50.42,50.32,50.38,38182.0,38.6061,38.6751,38.5984,38.6444,38182.0
2017-01-19 09:45:00,50.37,50.42,50.33,50.35,42196.0,38.6367,38.6751,38.6061,38.6214,42196.0
2017-01-19 09:50:00,50.34,50.35,50.2,50.24,41871.0,38.6137,38.6214,38.5063,38.537,41871.0
2017-01-19 09:55:00,50.24,50.29,50.22,50.23,32747.0,38.537,38.5754,38.5217,38.5294,32747.0
2017-01-19 10:00:00,50.22,50.25,50.14,50.16,43640.0,38.5217,38.5447,38.4603,38.4757,43640.0
2017-01-19 10:05:00,50.17,50.21,50.16,50.2,27041.0,38.4833,38.514,38.4757,38.5063,27041.0
2017-01-19 10:10:00,50.21,50.24,50.16,50.16,50569.0,38.514,38.537,38.4757,38.4757,50569.0
2017-01-19 10:15:00,50.15,50.2,50.13,50.19,27721.0,38.468,38.5063,38.4527,38.4987,27721.0
2017-01-19 10:20:00,50.2,50.21,50.12,50.17,53255.0,38.5063,38.514,38.445,38.4833,53255.0
2017-01-19 10:25:00,50.17,50.24,50.17,50.2,33744.0,38.4833,38.537,38.4833,38.5063,33744.0
2017-01-19 10:30:00,50.19,50.24,50.16,50.22,40838.0,38.4987,38.537,38.4757,38.5217,40838.0
2017-01-19 10:35:00,50.2,50.2,50.14,50.19,29542.0,38.5063,38.5063,38.4603,38.4987,29542.0
2017-01-19 10:40:00,50.19,50.22,50.18,50.2,33680.0,38.4987,38.5217,38.491,38.5063,33680.0
2017-01-19 10:45:00,50.21,50.22,50.15,50.16,32884.0,38.514,38.5217,38.468,38.4757,32884.0
2017-01-19 10:50:00,50.15,50.16,50.06,50.08,44191.0,38.468,38.4757,38.399,38.4143,44191.0
2017-01-19 10:55:00,50.08,50.08,50.01,50.03,39765.0,38.4143,38.4143,38.3606,38.3759,39765.0
2017-01-19 11:00:00,50.02,50.05,49.94,49.97,108597.0,38.3683,38.3913,38.3069,38.3299,108597.0
2017-01-19 11:05:00,49.98,50.02,49.91,50.0,49769.0,38.3376,38.3683,38.2839,38.3529,49769.0
2017-01-19 11:10:00,49.99,50.07,49.96,50.06,120673.0,38.3453,38.4066,38.3223,38.399,120673.0
2017-01-19 11:15:00,50.07,50.11,49.97,50.03,57661.0,38.4066,38.4373,38.3299,38.3759,57661.0
2017-01-19 11:20:00,50.02,50.04,49.91,49.93,32018.0,38.3683,38.3836,38.2839,38.2992,32018.0
2017-01-19 11:25:00,49.92,49.95,49.86,49.92,63669.0,38.2916,38.3146,38.2455,38.2916,63669.0
2017-01-19 11:30:00,49.92,49.98,49.88,49.93,43759.0,38.2916,38.3376,38.2609,38.2992,43759.0
2017-01-19 11:35:00,49.93,49.96,49.93,49.94,56389.0,38.2992,38.3223,38.2992,38.3069,56389.0
2017-01-19 11:40:00,49.95,50.06,49.94,50.02,39741.0,38.3146,38.399,38.3069,38.3683,39741.0
2017-01-19 11:45:00,50.02,50.04,50.01,50.03,30254.0,38.3683,38.3836,38.3606,38.3759,30254.0
2017-01-19 11:50:00,50.03,50.04,49.99,50.01,38593.0,38.3759,38.3836,38.3453,38.3606,38593.0
2017-01-19 11:55:00,50.01,50.01,49.9,49.92,51121.0,38.3606,38.3606,38.2762,38.2916,51121.0
2017-01-19 12:00:00,49.92,49.94,49.88,49.89,38317.0,38.2916,38.3069,38.2609,38.2686,38317.0
2017-01-19 12:05:00,49.9,49.92,49.86,49.87,38717.0,38.2762,38.2916,38.2455,38.2532,38717.0
2017-01-19 12:10:00,49.87,49.95,49.87,49.93,41453.0,38.2532,38.3146,38.2532,38.2992,41453.0
2017-01-19 12:15:00,49.93,49.94,49.86,49.88,40663.0,38.2992,38.3069,38.2455,38.2609,40663.0
2017-01-19 12:20:00,49.88,49.9,49.82,49.85,36742.0,38.2609,38.2762,38.2149,38.2379,36742.0
2017-01-19 12:25:00,49.85,49.92,49.85,49.91,24931.0,38.2379,38.2916,38.2379,38.2839,24931.0
2017-01-19 12:30:00,49.91,49.93,49.87,49.88,35285.0,38.2839,38.2992,38.2532,38.2609,35285.0
2017-01-19 12:35:00,49.87,49.92,49.86,49.9,36110.0,38.2532,38.2916,38.2455,38.2762,36110.0
2017-01-19 12:40:00,49.9,49.92,49.85,49.87,48759.0,38.2762,38.2916,38.2379,38.2532,48759.0
2017-01-19 12:45:00,49.87,49.89,49.82,49.83,36820.0,38.2532,38.2686,38.2149,38.2225,36820.0
2017-01-19 12:50:00,49.83,49.89,49.82,49.86,24935.0,38.2225,38.2686,38.2149,38.2455,24935.0
2017-01-19 12:55:00,49.87,49.94,49.84,49.92,22302.0,38.2532,38.3069,38.2302,38.2916,22302.0
2017-01-19 13:00:00,49.91,49.99,49.9,49.99,24627.0,38.2839,38.3453,38.2762,38.3453,24627.0
2017-01-19 13:05:00,50.0,50.01,49.96,50.0,23651.0,38.3529,38.3606,38.3223,38.3529,23651.0
2017-01-19 13:10:00,49.99,50.04,49.96,49.99,37205.0,38.3453,38.3836,38.3223,38.3453,37205.0
2017-01-19 13:15:00,50.0,50.04,49.99,50.04,24452.0,38.3529,38.3836,38.3453,38.3836,24452.0
2017-01-19 13:20:00,50.04,50.1,50.03,50.08,22365.0,38.3836,38.4296,38.3759,38.4143,22365.0
2017-01-19 13:25:00,50.08,50.13,50.07,50.09,41767.0,38.4143,38.4527,38.4066,38.422,41767.0
2017-01-19 13:30:00,50.1,50.16,50.09,50.16,36427.0,38.4296,38.4757,38.422,38.4757,36427.0
2017-01-19 13:35:00,50.15,50.26,50.15,50.24,31467.0,38.468,38.5524,38.468,38.537,31467.0
2017-01-19 13:40:00,50.25,50.26,50.14,50.16,20262.0,38.5447,38.5524,38.4603,38.4757,20262.0
2017-01-19 13:45:00,50.17,50.23,50.16,50.2,20486.0,38.4833,38.5294,38.4757,38.5063,20486.0
2017-01-19 13:50:00,50.19,50.23,50.17,50.18,26032.0,38.4987,38.5294,38.4833,38.491,26032.0
2017-01-19 13:55:00,50.19,50.25,50.15,50.2,53322.0,38.4987,38.5447,38.468,38.5063,53322.0
2017-01-19 14:00:00,50.2,50.2,50.15,50.18,20726.0,38.5063,38.5063,38.468,38.491,20726.0
2017-01-19 14:05:00,50.17,50.17,49.98,50.0,94842.0,38.4833,38.4833,38.3376,38.3529,94842.0
2017-01-19 14:10:00,50.01,50.02,49.95,49.95,103861.0,38.3606,38.3683,38.3146,38.3146,103861.0
2017-01-19 14:15:00,49.96,49.99,49.92,49.93,37720.0,38.3223,38.3453,38.2916,38.2992,37720.0
2017-01-19 14:20:00,49.93,50.08,49.92,50.08,38453.0,38.2992,38.4143,38.2916,38.4143,38453.0
2017-01-19 14:25:00,50.07,50.09,49.99,50.03,38211.0,38.4066,38.422,38.3453,38.3759,38211.0
2017-01-19 14:30:00,50.02,50.07,50.0,50.05,52248.0,38.3683,38.4066,38.3529,38.3913,52248.0
2017-01-19 14:35:00,50.05,50.05,49.98,49.99,23584.0,38.3913,38.3913,38.3376,38.3453,23584.0
2017-01-19 14:40:00,49.98,50.04,49.95,50.03,44809.0,38.3376,38.3836,38.3146,38.3759,44809.0
2017-01-19 14:45:00,50.02,50.02,49.91,49.91,33804.0,38.3683,38.3683,38.2839,38.2839,33804.0
2017-01-19 14:50:00,49.92,49.94,49.91,49.93,16620.0,38.2916,38.3069,38.2839,38.2992,16620.0
2017-01-19 14:55:00,49.92,49.93,49.87,49.88,26653.0,38.2916,38.2992,38.2532,38.2609,26653.0
2017-01-19 15:00:00,49.88,49.88,49.78,49.79,40517.0,38.2609,38.2609,38.1842,38.1919,40517.0
2017-01-19 15:05:00,49.8,49.84,49.78,49.81,44306.0,38.1995,38.2302,38.1842,38.2072,44306.0
2017-01-19 15:10:00,49.81,49.83,49.78,49.8,17797.0,38.2072,38.2225,38.1842,38.1995,17797.0
2017-01-19 15:15:00,49.8,49.87,49.8,49.86,51535.0,38.1995,38.2532,38.1995,38.2455,51535.0
2017-01-19 15:20:00,49.86,49.88,49.82,49.87,38947.0,38.2455,38.2609,38.2149,38.2532,38947.0
2017-01-19 15:25:00,49.87,49.87,49.83,49.86,65862.0,38.2532,38.2532,38.2225,38.2455,65862.0
2017-01-19 15:30:00,49.86,49.89,49.82,49.89,89833.0,38.2455,38.2686,38.2149,38.2686,89833.0
2017-01-19 15:35:00,49.88,49.92,49.86,49.9,73593.0,38.2609,38.2916,38.2455,38.2762,73593.0
2017-01-19 15:40:00,49.9,49.94,49.88,49.89,52072.0,38.2762,38.3069,38.2609,38.2686,52072.0
2017-01-19 15:45:00,49.89,49.96,49.89,49.93,93059.0,38.2686,38.3223,38.2686,38.2992,93059.0
2017-01-19 15:50:00,49.94,49.97,49.93,49.95,79317.0,38.3069,38.3299,38.2992,38.3146,79317.0
2017-01-19 15:55:00,49.96,49.98,49.86,49.87,381927.0,38.3223,38.3376,38.2455,38.2532,381927.0
2017-01-20 09:30:00,50.39,50.77,50.38,50.71,823717.0,38.6521,38.9436,38.6444,38.8975,823717.0
2017-01-20 09:35:00,50.72,50.98,50.68,50.88,104385.0,38.9052,39.1047,38.8745,39.0279,104385.0
2017-01-20 09:40:00,50.86,50.93,50.8,50.88,62921.0,39.0126,39.0663,38.9666,39.0279,62921.0
2017-01-20 09:45:00,50.91,50.96,50.85,50.94,64195.0,39.051,39.0893,39.0049,39.074,64195.0
2017-01-20 09:50:00,50.94,51.05,50.92,51.0,103521.0,39.074,39.1583,39.0586,39.12,103521.0
2017-01-20 09:55:00,51.0,51.02,50.9,50.94,63624.0,39.12,39.1353,39.0433,39.074,63624.0
2017-01-20 10:00:00,50.94,51.03,50.89,50.97,62221.0,39.074,39.143,39.0356,39.097,62221.0
2017-01-20 10:05:00,50.97,50.98,50.87,50.91,87732.0,39.097,39.1047,39.0203,39.051,87732.0
2017-01-20 10:10:00,50.92,50.99,50.91,50.96,37231.0,39.0586,39.1123,39.051,39.0893,37231.0
2017-01-20 10:15:00,50.97,51.07,50.96,51.03,127081.0,39.097,39.1737,39.0893,39.143,127081.0
2017-01-20 10:20:00,51.04,51.04,50.95,51.03,42957.0,39.1507,39.1507,39.0816,39.143,42957.0
2017-01-20 10:25:00,51.03,51.07,50.99,51.05,87026.0,39.143,39.1737,39.1123,39.1583,87026.0
2017-01-20 10:30:00,51.05,51.05,50.88,50.89,81526.0,39.1583,39.1583,39.0279,39.0356,81526.0
2017-01-20 10:35:00,50.89,51.01,50.89,50.89,25431.0,39.0356,39.1277,39.0356,39.0356,25431.0
2017-01-20 10:40:00,50.89,50.97,50.85,50.86,23814.0,39.0356,39.097,39.0049,39.0126,23814.0
2017-01-20 10:45:00,50.87,50.96,50.86,50.95,25808.0,39.0203,39.0893,39.0126,39.0816,25808.0
2017-01-20 10:50:00,50.95,51.05,50.95,51.03,34701.0,39.0816,39.1583,39.0816,39.143,34701.0
2017-01-20 10:55:00,51.03,51.05,50.97,51.02,33201.0,39.143,39.1583,39.097,39.1353,33201.0
2017-01-20 11:00:00,51.02,51.03,50.95,50.95,31035.0,39.1353,39.143,39.0816,39.0816,31035.0
2017-01-20 11:05:00,50.95,50.97,50.89,50.92,31737.0,39.0816,39.097,39.0356,39.0586,31737.0
2017-01-20 11:10:00,50.92,50.97,50.92,50.94,34352.0,39.0586,39.097,39.0586,39.074,34352.0
2017-01-20 11:15:00,50.94,51.01,50.94,50.98,27153.0,39.074,39.1277,39.074,39.1047,27153.0
2017-01-20 11:20:00,50.98,51.01,50.97,50.99,29175.0,39.1047,39.1277,39.097,39.1123,29175.0
2017-01-20 11:25:00,50.99,51.01,50.95,50.97,32921.0,39.1123,39.1277,39.0816,39.097,32921.0
2017-01-20 11:30:00,50.97,51.04,50.96,51.03,43662.0,39.097,39.1507,39.0893,39.143,43662.0
2017-01-20 11:35:00,51.03,51.04,50.99,51.0,24577.0,39.143,39.1507,39.1123,39.12,24577.0
2017-01-20 11:40:00,51.0,51.04,51.0,51.02,21883.0,39.12,39.1507,39.12,39.1353,21883.0
2017-01-20 11:45:00,51.02,51.07,50.98,51.03,96499.0,39.1353,39.1737,39.1047,39.143,96499.0
2017-01-20 11:50:00,51.03,51.09,51.02,51.06,39727.0,39.143,39.189,39.1353,39.166,39727.0
2017-01-20 11:55:00,51.05,51.07,51.02,51.05,33537.0,39.1583,39.1737,39.1353,39.1583,33537.0
2017-01-20 12:00:00,51.05,51.08,51.01,51.01,20947.0,39.1583,39.1814,39.1277,39.1277,20947.0
2017-01-20 12:05:00,51.0,51.02,50.83,50.96,76617.0,39.12,39.1353,38.9896,39.0893,76617.0
2017-01-20 12:10:00,50.94,50.94,50.76,50.76,30432.0,39.074,39.074,38.9359,38.9359,30432.0
2017-01-20 12:15:00,50.77,50.84,50.65,50.8,47610.0,38.9436,38.9973,38.8515,38.9666,47610.0
2017-01-20 12:20:00,50.78,50.82,50.72,50.74,27921.0,38.9512,38.9819,38.9052,38.9206,27921.0
2017-01-20 12:25:00,50.74,50.74,50.59,50.63,48904.0,38.9206,38.9206,38.8055,38.8362,48904.0
2017-01-20 12:30:00,50.64,50.7,50.55,50.68,58573.0,38.8439,38.8899,38.7748,38.8745,58573.0
2017-01-20 12:35:00,50.67,50.67,50.54,50.59,44957.0,38.8669,38.8669,38.7671,38.8055,44957.0
2017-01-20 12:40:00,50.59,50.67,50.58,50.67,37899.0,38.8055,38.8669,38.7978,38.8669,37899.0
2017-01-20 12:45:00,50.67,50.68,50.62,50.63,77823.0,38.8669,38.8745,38.8285,38.8362,77823.0
2017-01-20 12:50:00,50.63,50.66,50.51,50.51,45682.0,38.8362,38.8592,38.7441,38.7441,45682.0
2017-01-20 12:55:00,50.52,50.55,50.42,50.49,46427.0,38.7518,38.7748,38.6751,38.7288,46427.0
2017-01-20 13:00:00,50.48,50.48,50.32,50.34,31424.0,38.7211,38.7211,38.5984,38.6137,31424.0
2017-01-20 13:05:00,50.33,50.44,50.33,50.44,17824.0,38.6061,38.6904,38.6061,38.6904,17824.0
2017-01-20 13:10:00,50.43,50.46,50.4,50.44,17843.0,38.6828,38.7058,38.6598,38.6904,17843.0
2017-01-20 13:15:00,50.44,50.62,50.41,50.61,79532.0,38.6904,38.8285,38.6674,38.8208,79532.0
2017-01-20 13:20:00,50.62,50.7,50.6,50.68,35945.0,38.8285,38.8899,38.8132,38.8745,35945.0
2017-01-20 13:25:00,50.67,50.76,50.65,50.74,31072.0,38.8669,38.9359,38.8515,38.9206,31072.0
2017-01-20 13:30:00,50.73,50.78,50.66,50.66,30355.0,38.9129,38.9512,38.8592,38.8592,30355.0
2017-01-20 13:35:00,50.67,50.68,50.58,50.65,32177.0,38.8669,38.8745,38.7978,38.8515,32177.0
2017-01-20 13:40:00,50.65,50.7,50.64,50.66,16061.0,38.8515,38.8899,38.8439,38.8592,16061.0
2017-01-20 13:45:00,50.67,50.69,50.62,50.63,23798.0,38.8669,38.8822,38.8285,38.8362,23798.0
2017-01-20 13:50:00,50.64,50.66,50.57,50.62,26023.0,38.8439,38.8592,38.7902,38.8285,26023.0
2017-01-20 13:55:00,50.62,50.62,50.56,50.62,18779.0,38.8285,38.8285,38.7825,38.8285,18779.0
2017-01-20 14:00:00,50.62,50.63,50.52,50.54,20297.0,38.8285,38.8362,38.7518,38.7671,20297.0
2017-01-20 14:05:00,50.54,50.55,50.51,50.55,14231.0,38.7671,38.7748,38.7441,38.7748,14231.0
2017-01-20 14:10:00,50.55,50.57,50.52,50.54,31977.0,38.7748,38.7902,38.7518,38.7671,31977.0
2017-01-20 14:15:00,50.54,50.62,50.53,50.6,32335.0,38.7671,38.8285,38.7595,38.8132,32335.0
2017-01-20 14:20:00,50.59,50.6,50.47,50.49,26329.0,38.8055,38.8132,38.7135,38.7288,26329.0
2017-01-20 14:25:00,50.49,50.55,50.45,50.54,17057.0,38.7288,38.7748,38.6981,38.7671,17057.0
2017-01-20 14:30:00,50.54,50.57,50.51,50.54,20036.0,38.7671,38.7902,38.7441,38.7671,20036.0
2017-01-20 14:35:00,50.53,50.54,50.45,50.47,20411.0,38.7595,38.7671,38.6981,38.7135,20411.0
2017-01-20 14:40:00,50.47,50.55,50.44,50.54,26349.0,38.7135,38.7748,38.6904,38.7671,26349.0
2017-01-20 14:45:00,50.55,50.55,50.49,50.51,17909.0,38.7748,38.7748,38.7288,38.7441,17909.0
2017-01-20 14:50:00,50.51,50.54,50.5,50.53,14730.0,38.7441,38.7671,38.7365,38.7595,14730.0
2017-01-20 14:55:00,50.54,50.57,50.5,50.5,28350.0,38.7671,38.7902,38.7365,38.7365,28350.0
2017-01-20 15:00:00,50.52,50.55,50.5,50.52,28418.0,38.7518,38.7748,38.7365,38.7518,28418.0
2017-01-20 15:05:00,50.51,50.57,50.48,50.55,41543.0,38.7441,38.7902,38.7211,38.7748,41543.0
2017-01-20 15:10:00,50.56,50.58,50.51,50.53,46915.0,38.7825,38.7978,38.7441,38.7595,46915.0
2017-01-20 15:15:00,50.53,50.56,50.49,50.51,33073.0,38.7595,38.7825,38.7288,38.7441,33073.0
2017-01-20 15:20:00,50.52,50.52,50.47,50.48,43793.0,38.7518,38.7518,38.7135,38.7211,43793.0
2017-01-20 15:25:00,50.48,50.59,50.48,50.53,123399.0,38.7211,38.8055,38.7211,38.7595,123399.0
2017-01-20 15:30:00,50.53,50.61,50.47,50.59,126873.0,38.7595,38.8208,38.7135,38.8055,126873.0
2017-01-20 15:35:00,50.59,50.63,50.56,50.6,75767.0,38.8055,38.8362,38.7825,38.8132,75767.0
2017-01-20 15:40:00,50.61,50.65,50.6,50.65,80444.0,38.8208,38.8515,38.8132,38.8515,80444.0
2017-01-20 15:45:00,50.64,50.64,50.6,50.63,112142.0,38.8439,38.8439,38.8132,38.8362,112142.0
2017-01-20 15:50:00,50.63,50.67,50.62,50.65,203462.0,38.8362,38.8669,38.8285,38.8515,203462.0
2017-01-20 15:55:00,50.66,50.76,50.65,50.72,281240.0,38.8592,38.9359,38.8515,38.9052,281240.0
2017-01-23 09:30:00,50.26,50.45,50.19,50.37,139856.0,38.5524,38.6981,38.4987,38.6367,139856.0
2017-01-23 09:35:00,50.35,50.54,50.35,50.53,66574.0,38.6214,38.7671,38.6214,38.7595,66574.0
2017-01-23 09:40:00,50.54,50.57,50.41,50.42,54223.0,38.7671,38.7902,38.6674,38.6751,54223.0
2017-01-23 09:45:00,50.42,50.52,50.41,50.5,118852.0,38.6751,38.7518,38.6674,38.7365,118852.0
2017-01-23 09:50:00,50.49,50.49,50.34,50.4,80759.0,38.7288,38.7288,38.6137,38.6598,80759.0
2017-01-23 09:55:00,50.39,50.43,50.32,50.33,57699.0,38.6521,38.6828,38.5984,38.6061,57699.0
2017-01-23 10:00:00,50.33,50.36,50.28,50.34,55325.0,38.6061,38.6291,38.5677,38.6137,55325.0
2017-01-23 10:05:00,50.33,50.37,50.26,50.3,59883.0,38.6061,38.6367,38.5524,38.5831,59883.0
2017-01-23 10:10:00,50.31,50.34,50.21,50.24,45775.0,38.5907,38.6137,38.514,38.537,45775.0
2017-01-23 10:15:00,50.23,50.25,50.13,50.13,50789.0,38.5294,38.5447,38.4527,38.4527,50789.0
2017-01-23 10:20:00,50.14,50.28,50.13,50.28,46683.0,38.4603,38.5677,38.4527,38.5677,46683.0
2017-01-23 10:25:00,50.28,50.29,50.16,50.18,73335.0,38.5677,38.5754,38.4757,38.491,73335.0
2017-01-23 10:30:00,50.17,50.18,50.03,50.08,73451.0,38.4833,38.491,38.3759,38.4143,73451.0
2017-01-23 10:35:00,50.09,50.1,49.95,49.96,123426.0,38.422,38.4296,38.3146,38.3223,123426.0
2017-01-23 10:40:00,49.97,50.03,49.9,49.93,75690.0,38.3299,38.3759,38.2762,38.2992,75690.0
2017-01-23 10:45:00,49.93,50.03,49.92,50.02,45737.0,38.2992,38.3759,38.2916,38.3683,45737.0
2017-01-23 10:50:00,50.01,50.02,49.94,49.98,56532.0,38.3606,38.3683,38.3069,38.3376,56532.0
2017-01-23 10:55:00,49.98,50.02,49.97,50.02,37418.0,38.3376,38.3683,38.3299,38.3683,37418.0
2017-01-23 11:00:00,50.01,50.02,49.93,49.94,57105.0,38.3606,38.3683,38.2992,38.3069,57105.0
2017-01-23 11:05:00,49.94,50.04,49.93,50.02,46556.0,38.3069,38.3836,38.2992,38.3683,46556.0
2017-01-23 11:10:00,50.02,50.06,50.02,50.02,68596.0,38.3683,38.399,38.3683,38.3683,68596.0
2017-01-23 11:15:00,50.03,50.07,50.03,50.05,43821.0,38.3759,38.4066,38.3759,38.3913,43821.0
2017-01-23 11:20:00,50.05,50.06,50.0,50.02,57701.0,38.3913,38.399,38.3529,38.3683,57701.0
2017-01-23 11:25:00,50.02,50.07,50.01,50.05,41411.0,38.3683,38.4066,38.3606,38.3913,41411.0
2017-01-23 11:30:00,50.05,50.1,50.02,50.03,74449.0,38.3913,38.4296,38.3683,38.3759,74449.0
2017-01-23 11:35:00,50.04,50.11,49.99,50.02,63926.0,38.3836,38.4373,38.3453,38.3683,63926.0
2017-01-23 11:40:00,50.02,50.05,49.99,50.03,45694.0,38.3683,38.3913,38.3453,38.3759,45694.0
2017-01-23 11:45:00,50.02,50.04,49.94,49.94,64355.0,38.3683,38.3836,38.3069,38.3069,64355.0
2017-01-23 11:50:00,49.94,49.94,49.84,49.85,119337.0,38.3069,38.3069,38.2302,38.2379,119337.0
2017-01-23 11:55:00,49.84,49.9,49.83,49.89,43897.0,38.2302,38.2762,38.2225,38.2686,43897.0
2017-01-23 12:00:00,49.9,49.91,49.79,49.86,55825.0,38.2762,38.2839,38.1919,38.2455,55825.0
2017-01-23 12:05:00,49.86,49.86,49.72,49.73,54034.0,38.2455,38.2455,38.1382,38.1458,54034.0
2017-01-23 12:10:00,49.73,49.73,49.65,49.67,119591.0,38.1458,38.1458,38.0845,38.0998,119591.0
2017-01-23 12:15:00,49.68,49.73,49.61,49.68,53633.0,38.1075,38.1458,38.0538,38.1075,53633.0
2017-01-23 12:20:00,49.68,49.69,49.59,49.65,50462.0,38.1075,38.1151,38.0384,38.0845,50462.0
2017-01-23 12:25:00,49.65,49.71,49.58,49.7,46660.0,38.0845,38.1305,38.0308,38.1228,46660.0
2017-01-23 12:30:00,49.7,49.74,49.67,49.71,29884.0,38.1228,38.1535,38.0998,38.1305,29884.0
2017-01-23 12:35:00,49.71,49.75,49.69,49.7,28100.0,38.1305,38.1612,38.1151,38.1228,28100.0
2017-01-23 12:40:00,49.7,49.79,49.69,49.79,41525.0,38.1228,38.1919,38.1151,38.1919,41525.0
2017-01-23 12:45:00,49.79,49.79,49.7,49.7,39160.0,38.1919,38.1919,38.1228,38.1228,39160.0
2017-01-23 12:50:00,49.71,49.8,49.69,49.77,70622.0,38.1305,38.1995,38.1151,38.1765,70622.0
2017-01-23 12:55:00,49.77,49.81,49.72,49.74,35830.0,38.1765,38.2072,38.1382,38.1535,35830.0
2017-01-23 13:00:00,49.74,49.76,49.71,49.74,28734.0,38.1535,38.1688,38.1305,38.1535,28734.0
2017-01-23 13:05:00,49.75,49.78,49.72,49.76,127400.0,38.1612,38.1842,38.1382,38.1688,127400.0
2017-01-23 13:10:00,49.76,49.78,49.72,49.78,54199.0,38.1688,38.1842,38.1382,38.1842,54199.0
2017-01-23 13:15:00,49.78,49.78,49.7,49.72,31781.0,38.1842,38.1842,38.1228,38.1382,31781.0
2017-01-23 13:20:00,49.72,49.78,49.71,49.75,32318.0,38.1382,38.1842,38.1305,38.1612,32318.0
2017-01-23 13:25:00,49.74,49.75,49.66,49.66,49386.0,38.1535,38.1612,38.0921,38.0921,49386.0
2017-01-23 13:30:00,49.67,49.79,49.63,49.75,64681.0,38.0998,38.1919,38.0691,38.1612,64681.0
2017-01-23 13:35:00,49.75,49.99,49.74,49.99,77296.0,38.1612,38.3453,38.1535,38.3453,77296.0
2017-01-23 13:40:00,49.99,50.0,49.93,49.95,37601.0,38.3453,38.3529,38.2992,38.3146,37601.0
2017-01-23 13:45:00,49.93,49.97,49.92,49.95,55566.0,38.2992,38.3299,38.2916,38.3146,55566.0
2017-01-23 13:50:00,49.94,50.01,49.94,50.0,72967.0,38.3069,38.3606,38.3069,38.3529,72967.0
2017-01-23 13:55:00,49.99,50.0,49.92,49.93,31069.0,38.3453,38.3529,38.2916,38.2992,31069.0
2017-01-23 14:00:00,49.94,49.95,49.88,49.89,38074.0,38.3069,38.3146,38.2609,38.2686,38074.0
2017-01-23 14:05:00,49.88,49.89,49.8,49.84,53358.0,38.2609,38.2686,38.1995,38.2302,53358.0
2017-01-23 14:10:00,49.84,49.87,49.8,49.87,63550.0,38.2302,38.2532,38.1995,38.2532,63550.0
2017-01-23 14:15:00,49.87,49.87,49.79,49.79,50559.0,38.2532,38.2532,38.1919,38.1919,50559.0
2017-01-23 14:20:00,49.8,49.81,49.76,49.77,28028.0,38.1995,38.2072,38.1688,38.1765,28028.0
2017-01-23 14:25:00,49.77,49.82,49.73,49.81,59603.0,38.1765,38.2149,38.1458,38.2072,59603.0
2017-01-23 14:30:00,49.82,49.87,49.8,49.8,50085.0,38.2149,38.2532,38.1995,38.1995,50085.0
2017-01-23 14:35:00,49.8,49.83,49.77,49.82,31224.0,38.1995,38.2225,38.1765,38.2149,31224.0
2017-01-23 14:40:00,49.82,49.82,49.77,49.8,53300.0,38.2149,38.2149,38.1765,38.1995,53300.0
2017-01-23 14:45:00,49.8,49.84,49.76,49.77,42363.0,38.1995,38.2302,38.1688,38.1765,42363.0
2017-01-23 14:50:00,49.77,49.84,49.77,49.83,42440.0,38.1765,38.2302,38.1765,38.2225,42440.0
2017-01-23 14:55:00,49.83,49.87,49.78,49.84,54415.0,38.2225,38.2532,38.1842,38.2302,54415.0
2017-01-23 15:00:00,49.84,49.95,49.83,49.94,108639.0,38.2302,38.3146,38.2225,38.3069,108639.0
2017-01-23 15:05:00,49.94,49.96,49.89,49.96,73209.0,38.3069,38.3223,38.2686,38.3223,73209.0
2017-01-23 15:10:00,49.96,49.98,49.85,49.86,56607.0,38.3223,38.3376,38.2379,38.2455,56607.0
2017-01-23 15:15:00,49.87,49.91,49.83,49.87,66018.0,38.2532,38.2839,38.2225,38.2532,66018.0
2017-01-23 15:20:00,49.87,49.92,49.8,49.91,68880.0,38.2532,38.2916,38.1995,38.2839,68880.0
2017-01-23 15:25:00,49.91,49.94,49.87,49.87,54523.0,38.2839,38.3069,38.2532,38.2532,54523.0
2017-01-23 15:30:00,49.87,49.9,49.86,49.87,82979.0,38.2532,38.2762,38.2455,38.2532,82979.0
2017-01-23 15:35:00,49.87,49.96,49.87,49.92,86612.0,38.2532,38.3223,38.2532,38.2916,86612.0
2017-01-23 15:40:00,49.92,50.0,49.91,50.0,87865.0,38.2916,38.3529,38.2839,38.3529,87865.0
2017-01-23 15:45:00,49.99,50.02,49.96,49.99,105564.0,38.3453,38.3683,38.3223,38.3453,105564.0
2017-01-23 15:50:00,49.99,50.0,49.94,49.97,107568.0,38.3453,38.3529,38.3069,38.3299,107568.0
2017-01-23 15:55:00,49.98,50.01,49.93,49.94,305364.0,38.3376,38.3606,38.2992,38.3069,305364.0
2017-01-24 09:30:00,50.14,50.21,50.01,50.19,135451.0,38.4603,38.514,38.3606,38.4987,135451.0
2017-01-24 09:35:00,50.2,50.39,50.2,50.37,73469.0,38.5063,38.6521,38.5063,38.6367,73469.0
2017-01-24 09:40:00,50.36,50.41,50.32,50.38,31912.0,38.6291,38.6674,38.5984,38.6444,31912.0
2017-01-24 09:45:00,50.38,50.44,50.23,50.24,66537.0,38.6444,38.6904,38.5294,38.537,66537.0
2017-01-24 09:50:00,50.23,50.26,50.19,50.24,25562.0,38.5294,38.5524,38.4987,38.537,25562.0
2017-01-24 09:55:00,50.26,50.33,50.23,50.33,28573.0,38.5524,38.6061,38.5294,38.6061,28573.0
2017-01-24 10:00:00,50.34,50.38,50.28,50.32,41304.0,38.6137,38.6444,38.5677,38.5984,41304.0
2017-01-24 10:05:00,50.32,50.36,50.27,50.3,55820.0,38.5984,38.6291,38.56,38.5831,55820.0
2017-01-24 10:10:00,50.3,50.38,50.3,50.35,34573.0,38.5831,38.6444,38.5831,38.6214,34573.0
2017-01-24 10:15:00,50.35,50.38,50.26,50.28,37042.0,38.6214,38.6444,38.5524,38.5677,37042.0
2017-01-24 10:20:00,50.27,50.37,50.26,50.34,42011.0,38.56,38.6367,38.5524,38.6137,42011.0
2017-01-24 10:25:00,50.34,50.4,50.31,50.38,30016.0,38.6137,38.6598,38.5907,38.6444,30016.0
2017-01-24 10:30:00,50.38,50.4,50.33,50.39,18861.0,38.6444,38.6598,38.6061,38.6521,18861.0
2017-01-24 10:35:00,50.39,50.45,50.38,50.41,25721.0,38.6521,38.6981,38.6444,38.6674,25721.0
2017-01-24 10:40:00,50.41,50.45,50.39,50.44,34352.0,38.6674,38.6981,38.6521,38.6904,34352.0
2017-01-24 10:45:00,50.43,50.45,50.41,50.43,37212.0,38.6828,38.6981,38.6674,38.6828,37212.0
2017-01-24 10:50:00,50.42,50.46,50.41,50.43,27563.0,38.6751,38.7058,38.6674,38.6828,27563.0
2017-01-24 10:55:00,50.43,50.57,50.43,50.55,66874.0,38.6828,38.7902,38.6828,38.7748,66874.0
2017-01-24 11:00:00,50.55,50.65,50.51,50.64,50280.0,38.7748,38.8515,38.7441,38.8439,50280.0
2017-01-24 11:05:00,50.64,50.7,50.61,50.7,78926.0,38.8439,38.8899,38.8208,38.8899,78926.0
2017-01-24 11:10:00,50.7,50.73,50.68,50.71,54204.0,38.8899,38.9129,38.8745,38.8975,54204.0
2017-01-24 11:15:00,50.7,50.7,50.63,50.64,34513.0,38.8899,38.8899,38.8362,38.8439,34513.0
2017-01-24 11:20:00,50.65,50.68,50.6,50.63,50009.0,38.8515,38.8745,38.8132,38.8362,50009.0
2017-01-24 11:25:00,50.63,50.7,50.62,50.68,43899.0,38.8362,38.8899,38.8285,38.8745,43899.0
2017-01-24 11:30:00,50.69,50.72,50.66,50.69,33577.0,38.8822,38.9052,38.8592,38.8822,33577.0
2017-01-24 11:35:00,50.69,50.76,50.69,50.71,66369.0,38.8822,38.9359,38.8822,38.8975,66369.0
2017-01-24 11:40:00,50.72,50.73,50.68,50.7,40955.0,38.9052,38.9129,38.8745,38.8899,40955.0
2017-01-24 11:45:00,50.7,50.71,50.65,50.66,27677.0,38.8899,38.8975,38.8515,38.8592,27677.0
2017-01-24 11:50:00,50.66,50.74,50.65,50.73,59941.0,38.8592,38.9206,38.8515,38.9129,59941.0
2017-01-24 11:55:00,50.73,50.83,50.72,50.83,68005.0,38.9129,38.9896,38.9052,38.9896,68005.0
2017-01-24 12:00:00,50.83,50.85,50.81,50.84,33587.0,38.9896,39.0049,38.9743,38.9973,33587.0
2017-01-24 12:05:00,50.84,50.94,50.84,50.94,49023.0,38.9973,39.074,38.9973,39.074,49023.0
2017-01-24 12:10:00,50.95,51.08,50.93,51.07,58879.0,39.0816,39.1814,39.0663,39.1737,58879.0
2017-01-24 12:15:00,51.07,51.15,51.07,51.11,58590.0,39.1737,39.2351,39.1737,39.2044,58590.0
2017-01-24 12:20:00,51.11,51.21,51.1,51.16,55040.0,39.2044,39.2811,39.1967,39.2427,55040.0
2017-01-24 12:25:00,51.15,51.16,51.08,51.09,49608.0,39.2351,39.2427,39.1814,39.189,49608.0
2017-01-24 12:30:00,51.1,51.18,51.09,51.17,32263.0,39.1967,39.2581,39.189,39.2504,32263.0
2017-01-24 12:35:00,51.17,51.22,51.15,51.18,62419.0,39.2504,39.2887,39.2351,39.2581,62419.0
2017-01-24 12:40:00,51.19,51.22,51.16,51.22,27239.0,39.2657,39.2887,39.2427,39.2887,27239.0
2017-01-24 12:45:00,51.22,51.25,51.18,51.22,81712.0,39.2887,39.3118,39.2581,39.2887,81712.0
2017-01-24 12:50:00,51.23,51.31,51.21,51.3,38210.0,39.2964,39.3578,39.2811,39.3501,38210.0
2017-01-24 12:55:00,51.29,51.31,51.26,51.28,63779.0,39.3424,39.3578,39.3194,39.3348,63779.0
2017-01-24 13:00:00,51.27,51.3,51.25,51.3,51663.0,39.3271,39.3501,39.3118,39.3501,51663.0
2017-01-24 13:05:00,51.29,51.4,51.29,51.32,106177.0,39.3424,39.4268,39.3424,39.3655,106177.0
2017-01-24 13:10:00,51.33,51.33,51.2,51.21,90886.0,39.3731,39.3731,39.2734,39.2811,90886.0
2017-01-24 13:15:00,51.21,51.24,51.18,51.2,63326.0,39.2811,39.3041,39.2581,39.2734,63326.0
2017-01-24 13:20:00,51.19,51.2,51.06,51.06,56556.0,39.2657,39.2734,39.166,39.166,56556.0
2017-01-24 13:25:00,51.06,51.13,51.05,51.12,35222.0,39.166,39.2197,39.1583,39.212,35222.0
2017-01-24 13:30:00,51.12,51.17,51.1,51.13,43768.0,39.212,39.2504,39.1967,39.2197,43768.0
2017-01-24 13:35:00,51.14,51.15,51.06,51.07,49195.0,39.2274,39.2351,39.166,39.1737,49195.0
2017-01-24 13:40:00,51.08,51.14,51.06,51.13,45430.0,39.1814,39.2274,39.166,39.2197,45430.0
2017-01-24 13:45:00,51.13,51.14,51.02,51.07,48366.0,39.2197,39.2274,39.1353,39.1737,48366.0
2017-01-24 13:50:00,51.07,51.09,51.02,51.02,35747.0,39.1737,39.189,39.1353,39.1353,35747.0
2017-01-24 13:55:00,51.03,51.03,50.97,50.98,50504.0,39.143,39.143,39.097,39.1047,50504.0
2017-01-24 14:00:00,50.98,51.0,50.95,50.99,51593.0,39.1047,39.12,39.0816,39.1123,51593.0
2017-01-24 14:05:00,50.99,51.08,50.99,51.07,28466.0,39.1123,39.1814,39.1123,39.1737,28466.0
2017-01-24 14:10:00,51.08,51.08,50.96,50.97,40605.0,39.1814,39.1814,39.0893,39.097,40605.0
2017-01-24 14:15:00,50.97,51.05,50.97,51.03,41227.0,39.097,39.1583,39.097,39.143,41227.0
2017-01-24 14:20:00,51.01,51.04,50.97,50.97,27274.0,39.1277,39.1507,39.097,39.097,27274.0
2017-01-24 14:25:00,50.97,50.98,50.91,50.92,47520.0,39.097,39.1047,39.051,39.0586,47520.0
2017-01-24 14:30:00,50.91,50.97,50.91,50.93,29030.0,39.051,39.097,39.051,39.0663,29030.0
2017-01-24 14:35:00,50.94,50.94,50.87,50.88,36222.0,39.074,39.074,39.0203,39.0279,36222.0
2017-01-24 14:40:00,50.88,50.91,50.87,50.88,37938.0,39.0279,39.051,39.0203,39.0279,37938.0
2017-01-24 14:45:00,50.88,50.89,50.82,50.82,55935.0,39.0279,39.0356,38.9819,38.9819,55935.0
2017-01-24 14:50:00,50.83,50.84,50.79,50.8,69448.0,38.9896,38.9973,38.9589,38.9666,69448.0
2017-01-24 14:55:00,50.8,50.8,50.74,50.76,66854.0,38.9666,38.9666,38.9206,38.9359,66854.0
2017-01-24 15:00:00,50.76,50.78,50.74,50.78,91416.0,38.9359,38.9512,38.9206,38.9512,91416.0
2017-01-24 15:05:00,50.77,50.78,50.73,50.73,89730.0,38.9436,38.9512,38.9129,38.9129,89730.0
2017-01-24 15:10:00,50.73,50.75,50.71,50.71,61496.0,38.9129,38.9282,38.8975,38.8975,61496.0
2017-01-24 15:15:00,50.72,50.73,50.65,50.65,38580.0,38.9052,38.9129,38.8515,38.8515,38580.0
2017-01-24 15:20:00,50.65,50.68,50.59,50.6,70043.0,38.8515,38.8745,38.8055,38.8132,70043.0
2017-01-24 15:25:00,50.59,50.62,50.55,50.58,101453.0,38.8055,38.8285,38.7748,38.7978,101453.0
2017-01-24 15:30:00,50.59,50.6,50.57,50.57,83839.0,38.8055,38.8132,38.7902,38.7902,83839.0
2017-01-24 15:35:00,50.58,50.62,50.57,50.58,145138.0,38.7978,38.8285,38.7902,38.7978,145138.0
2017-01-24 15:40:00,50.59,50.6,50.51,50.54,103442.0,38.8055,38.8132,38.7441,38.7671,103442.0
2017-01-24 15:45:00,50.53,50.54,50.47,50.48,158793.0,38.7595,38.7671,38.7135,38.7211,158793.0
2017-01-24 15:50:00,50.48,50.5,50.4,50.41,161518.0,38.7211,38.7365,38.6598,38.6674,161518.0
2017-01-24 15:55:00,50.41,50.42,50.26,50.26,520777.0,38.6674,38.6751,38.5524,38.5524,520777.0
2017-01-25 09:30:00,50.41,50.54,50.32,50.42,151909.0,38.6674,38.7671,38.5984,38.6751,151909.0
2017-01-25 09:35:00,50.43,50.8,50.42,50.8,100411.0,38.6828,38.9666,38.6751,38.9666,100411.0
2017-01-25 09:40:00,50.8,50.92,50.68,50.87,90102.0,38.9666,39.0586,38.8745,39.0203,90102.0
2017-01-25 09:45:00,50.86,50.98,50.86,50.92,98280.0,39.0126,39.1047,39.0126,39.0586,98280.0
2017-01-25 09:50:00,50.92,50.95,50.84,50.87,62981.0,39.0586,39.0816,38.9973,39.0203,62981.0
2017-01-25 09:55:00,50.88,51.22,50.86,51.19,141174.0,39.0279,39.2887,39.0126,39.2657,141174.0
2017-01-25 10:00:00,51.2,51.23,51.12,51.12,65804.0,39.2734,39.2964,39.212,39.212,65804.0
2017-01-25 10:05:00,51.13,51.17,51.0,51.0,62887.0,39.2197,39.2504,39.12,39.12,62887.0
2017-01-25 10:10:00,51.0,51.07,50.97,51.03,70937.0,39.12,39.1737,39.097,39.143,70937.0
2017-01-25 10:15:00,51.03,51.03,50.94,50.98,61688.0,39.143,39.143,39.074,39.1047,61688.0
2017-01-25 10:20:00,50.99,51.04,50.97,50.98,31168.0,39.1123,39.1507,39.097,39.1047,31168.0
2017-01-25 10:25:00,50.98,51.0,50.86,50.95,57953.0,39.1047,39.12,39.0126,39.0816,57953.0
2017-01-25 10:30:00,50.93,50.94,50.72,50.88,121173.0,39.0663,39.074,38.9052,39.0279,121173.0
2017-01-25 10:35:00,50.88,50.96,50.85,50.92,57651.0,39.0279,39.0893,39.0049,39.0586,57651.0
2017-01-25 10:40:00,50.93,51.17,50.93,51.17,83486.0,39.0663,39.2504,39.0663,39.2504,83486.0
2017-01-25 10:45:00,51.16,51.18,51.09,51.13,54133.0,39.2427,39.2581,39.189,39.2197,54133.0
2017-01-25 10:50:00,51.13,51.17,51.11,51.14,105240.0,39.2197,39.2504,39.2044,39.2274,105240.0
2017-01-25 10:55:00,51.15,51.17,51.1,51.11,101268.0,39.2351,39.2504,39.1967,39.2044,101268.0
2017-01-25 11:00:00,51.1,51.13,51.07,51.08,63831.0,39.1967,39.2197,39.1737,39.1814,63831.0
2017-01-25 11:05:00,51.09,51.14,51.05,51.06,67198.0,39.189,39.2274,39.1583,39.166,67198.0
2017-01-25 11:10:00,51.07,51.1,50.99,50.99,41981.0,39.1737,39.1967,39.1123,39.1123,41981.0
2017-01-25 11:15:00,50.99,51.02,50.95,50.97,59802.0,39.1123,39.1353,39.0816,39.097,59802.0
2017-01-25 11:20:00,50.97,51.0,50.92,50.98,75344.0,39.097,39.12,39.0586,39.1047,75344.0
2017-01-25 11:25:00,50.99,51.04,50.99,51.03,94571.0,39.1123,39.1507,39.1123,39.143,94571.0
2017-01-25 11:30:00,51.03,51.04,50.96,50.96,94427.0,39.143,39.1507,39.0893,39.0893,94427.0
2017-01-25 11:35:00,50.97,51.06,50.94,51.03,60123.0,39.097,39.166,39.074,39.143,60123.0
2017-01-25 11:40:00,51.03,51.09,51.01,51.08,33958.0,39.143,39.189,39.1277,39.1814,33958.0
2017-01-25 11:45:00,51.08,51.11,51.01,51.02,117782.0,39.1814,39.2044,39.1277,39.1353,117782.0
2017-01-25 11:50:00,51.01,51.07,50.97,51.0,24575.0,39.1277,39.1737,39.097,39.12,24575.0
2017-01-25 11:55:00,51.01,51.07,50.98,51.07,37589.0,39.1277,39.1737,39.1047,39.1737,37589.0
2017-01-25 12:00:00,51.06,51.06,50.98,51.04,47396.0,39.166,39.166,39.1047,39.1507,47396.0
2017-01-25 12:05:00,51.03,51.07,50.99,51.0,43996.0,39.143,39.1737,39.1123,39.12,43996.0
2017-01-25 12:10:00,51.01,51.02,50.93,50.97,49229.0,39.1277,39.1353,39.0663,39.097,49229.0
2017-01-25 12:15:00,50.97,50.97,50.84,50.87,30915.0,39.097,39.097,38.9973,39.0203,30915.0
2017-01-25 12:20:00,50.87,50.94,50.86,50.91,28475.0,39.0203,39.074,39.0126,39.051,28475.0
2017-01-25 12:25:00,50.91,50.95,50.83,50.83,42803.0,39.051,39.0816,38.9896,38.9896,42803.0
2017-01-25 12:30:00,50.83,50.88,50.82,50.85,31974.0,38.9896,39.0279,38.9819,39.0049,31974.0
2017-01-25 12:35:00,50.85,50.88,50.83,50.85,27593.0,39.0049,39.0279,38.9896,39.0049,27593.0
2017-01-25 12:40:00,50.84,50.85,50.8,50.83,22348.0,38.9973,39.0049,38.9666,38.9896,22348.0
2017-01-25 12:45:00,50.84,50.87,50.83,50.86,29684.0,38.9973,39.0203,38.9896,39.0126,29684.0
2017-01-25 12:50:00,50.87,50.88,50.84,50.85,27414.0,39.0203,39.0279,38.9973,39.0049,27414.0
2017-01-25 12:55:00,50.85,50.86,50.83,50.85,19884.0,39.0049,39.0126,38.9896,39.0049,19884.0
2017-01-25 13:00:00,50.85,50.86,50.82,50.84,25097.0,39.0049,39.0126,38.9819,38.9973,25097.0
2017-01-25 13:05:00,50.83,50.86,50.83,50.85,23428.0,38.9896,39.0126,38.9896,39.0049,23428.0
2017-01-25 13:10:00,50.84,50.88,50.84,50.87,22860.0,38.9973,39.0279,38.9973,39.0203,22860.0
2017-01-25 13:15:00,50.86,50.89,50.85,50.88,24737.0,39.0126,39.0356,39.0049,39.0279,24737.0
2017-01-25 13:20:00,50.89,50.89,50.84,50.85,26949.0,39.0356,39.0356,38.9973,39.0049,26949.0
2017-01-25 13:25:00,50.85,50.87,50.83,50.83,29045.0,39.0049,39.0203,38.9896,38.9896,29045.0
2017-01-25 13:30:00,50.84,50.86,50.84,50.85,17039.0,38.9973,39.0126,38.9973,39.0049,17039.0
2017-01-25 13:35:00,50.85,50.88,50.84,50.84,26600.0,39.0049,39.0279,38.9973,38.9973,26600.0
2017-01-25 13:40:00,50.85,50.91,50.84,50.87,30769.0,39.0049,39.051,38.9973,39.0203,30769.0
2017-01-25 13:45:00,50.86,50.88,50.84,50.84,20088.0,39.0126,39.0279,38.9973,38.9973,20088.0
2017-01-25 13:50:00,50.85,50.86,50.82,50.85,28410.0,39.0049,39.0126,38.9819,39.0049,28410.0
2017-01-25 13:55:00,50.85,50.88,50.84,50.87,28583.0,39.0049,39.0279,38.9973,39.0203,28583.0
2017-01-25 14:00:00,50.87,50.87,50.81,50.81,26914.0,39.0203,39.0203,38.9743,38.9743,26914.0
2017-01-25 14:05:00,50.82,50.83,50.79,50.8,38082.0,38.9819,38.9896,38.9589,38.9666,38082.0
2017-01-25 14:10:00,50.8,50.8,50.73,50.74,131182.0,38.9666,38.9666,38.9129,38.9206,131182.0
2017-01-25 14:15:00,50.73,50.83,50.73,50.83,53375.0,38.9129,38.9896,38.9129,38.9896,53375.0
2017-01-25 14:20:00,50.83,50.86,50.81,50.83,36450.0,38.9896,39.0126,38.9743,38.9896,36450.0
2017-01-25 14:25:00,50.84,50.87,50.83,50.83,41620.0,38.9973,39.0203,38.9896,38.9896,41620.0
2017-01-25 14:30:00,50.83,50.86,50.82,50.86,32903.0,38.9896,39.0126,38.9819,39.0126,32903.0
2017-01-25 14:35:00,50.86,50.87,50.83,50.85,31548.0,39.0126,39.0203,38.9896,39.0049,31548.0
2017-01-25 14:40:00,50.85,50.86,50.78,50.79,100906.0,39.0049,39.0126,38.9512,38.9589,100906.0
2017-01-25 14:45:00,50.78,50.84,50.78,50.82,30795.0,38.9512,38.9973,38.9512,38.9819,30795.0
2017-01-25 14:50:00,50.83,50.85,50.82,50.83,32110.0,38.9896,39.0049,38.9819,38.9896,32110.0
2017-01-25 14:55:00,50.83,50.84,50.76,50.78,53283.0,38.9896,38.9973,38.9359,38.9512,53283.0
2017-01-25 15:00:00,50.79,50.84,50.78,50.79,33582.0,38.9589,38.9973,38.9512,38.9589,33582.0
2017-01-25 15:05:00,50.78,50.79,50.71,50.73,26851.0,38.9512,38.9589,38.8975,38.9129,26851.0
2017-01-25 15:10:00,50.73,50.79,50.72,50.78,30611.0,38.9129,38.9589,38.9052,38.9512,30611.0
2017-01-25 15:15:00,50.79,50.8,50.72,50.73,33310.0,38.9589,38.9666,38.9052,38.9129,33310.0
2017-01-25 15:20:00,50.73,50.78,50.72,50.77,50362.0,38.9129,38.9512,38.9052,38.9436,50362.0
2017-01-25 15:25:00,50.78,50.79,50.74,50.76,61504.0,38.9512,38.9589,38.9206,38.9359,61504.0
2017-01-25 15:30:00,50.76,50.77,50.69,50.7,72080.0,38.9359,38.9436,38.8822,38.8899,72080.0
2017-01-25 15:35:00,50.7,50.71,50.67,50.69,99247.0,38.8899,38.8975,38.8669,38.8822,99247.0
2017-01-25 15:40:00,50.7,50.72,50.67,50.71,162549.0,38.8899,38.9052,38.8669,38.8975,162549.0
2017-01-25 15:45:00,50.72,50.74,50.71,50.72,103648.0,38.9052,38.9206,38.8975,38.9052,103648.0
2017-01-25 15:50:00,50.73,50.78,50.69,50.7,255212.0,38.9129,38.9512,38.8822,38.8899,255212.0
2017-01-25 15:55:00,50.69,50.72,50.67,50.7,333550.0,38.8822,38.9052,38.8669,38.8899,333550.0
2017-01-26 09:30:00,50.63,51.02,50.61,50.9,207123.0,38.8362,39.1353,38.8208,39.0433,207123.0
2017-01-26 09:35:00,50.88,50.97,50.71,50.72,62656.0,39.0279,39.097,38.8975,38.9052,62656.0
2017-01-26 09:40:00,50.72,50.78,50.7,50.72,35754.0,38.9052,38.9512,38.8899,38.9052,35754.0
2017-01-26 09:45:00,50.71,50.83,50.66,50.73,67647.0,38.8975,38.9896,38.8592,38.9129,67647.0
2017-01-26 09:50:00,50.71,50.77,50.63,50.69,59117.0,38.8975,38.9436,38.8362,38.8822,59117.0
2017-01-26 09:55:00,50.69,50.72,50.6,50.62,92887.0,38.8822,38.9052,38.8132,38.8285,92887.0
2017-01-26 10:00:00,50.62,50.74,50.6,50.68,118779.0,38.8285,38.9206,38.8132,38.8745,118779.0
2017-01-26 10:05:00,50.67,50.8,50.62,50.75,96089.0,38.8669,38.9666,38.8285,38.9282,96089.0
2017-01-26 10:10:00,50.75,50.75,50.69,50.71,58341.0,38.9282,38.9282,38.8822,38.8975,58341.0
2017-01-26 10:15:00,50.71,50.79,50.71,50.74,81229.0,38.8975,38.9589,38.8975,38.9206,81229.0
2017-01-26 10:20:00,50.74,50.76,50.7,50.7,62067.0,38.9206,38.9359,38.8899,38.8899,62067.0
2017-01-26 10:25:00,50.7,50.75,50.68,50.71,43044.0,38.8899,38.9282,38.8745,38.8975,43044.0
2017-01-26 10:30:00,50.71,50.82,50.69,50.8,39649.0,38.8975,38.9819,38.8822,38.9666,39649.0
2017-01-26 10:35:00,50.79,50.82,50.73,50.75,82610.0,38.9589,38.9819,38.9129,38.9282,82610.0
2017-01-26 10:40:00,50.75,50.76,50.61,50.61,47075.0,38.9282,38.9359,38.8208,38.8208,47075.0
2017-01-26 10:45:00,50.61,50.7,50.55,50.62,65631.0,38.8208,38.8899,38.7748,38.8285,65631.0
2017-01-26 10:50:00,50.62,50.64,50.34,50.44,128977.0,38.8285,38.8439,38.6137,38.6904,128977.0
2017-01-26 10:55:00,50.44,50.64,50.43,50.63,45198.0,38.6904,38.8439,38.6828,38.8362,45198.0
2017-01-26 11:00:00,50.64,50.66,50.59,50.61,26654.0,38.8439,38.8592,38.8055,38.8208,26654.0
2017-01-26 11:05:00,50.62,50.67,50.6,50.6,22625.0,38.8285,38.8669,38.8132,38.8132,22625.0
2017-01-26 11:10:00,50.62,50.66,50.62,50.65,14753.0,38.8285,38.8592,38.8285,38.8515,14753.0
2017-01-26 11:15:00,50.64,50.69,50.5,50.56,37095.0,38.8439,38.8822,38.7365,38.7825,37095.0
2017-01-26 11:20:00,50.56,50.6,50.52,50.58,26129.0,38.7825,38.8132,38.7518,38.7978,26129.0
2017-01-26 11:25:00,50.59,50.71,50.56,50.65,54833.0,38.8055,38.8975,38.7825,38.8515,54833.0
2017-01-26 11:30:00,50.65,50.66,50.55,50.63,33804.0,38.8515,38.8592,38.7748,38.8362,33804.0
2017-01-26 11:35:00,50.64,50.7,50.63,50.68,32507.0,38.8439,38.8899,38.8362,38.8745,32507.0
2017-01-26 11:40:00,50.68,50.7,50.61,50.62,44654.0,38.8745,38.8899,38.8208,38.8285,44654.0
2017-01-26 11:45:00,50.61,50.71,50.61,50.68,47039.0,38.8208,38.8975,38.8208,38.8745,47039.0
2017-01-26 11:50:00,50.68,50.71,50.64,50.65,37876.0,38.8745,38.8975,38.8439,38.8515,37876.0
2017-01-26 11:55:00,50.66,50.66,50.57,50.59,53688.0,38.8592,38.8592,38.7902,38.8055,53688.0
2017-01-26 12:00:00,50.58,50.6,50.49,50.51,25667.0,38.7978,38.8132,38.7288,38.7441,25667.0
2017-01-26 12:05:00,50.52,50.54,50.5,50.53,20214.0,38.7518,38.7671,38.7365,38.7595,20214.0
2017-01-26 12:10:00,50.53,50.54,50.48,50.5,29345.0,38.7595,38.7671,38.7211,38.7365,29345.0
2017-01-26 12:15:00,50.5,50.52,50.46,50.47,44006.0,38.7365,38.7518,38.7058,38.7135,44006.0
2017-01-26 12:20:00,50.47,50.47,50.42,50.46,28446.0,38.7135,38.7135,38.6751,38.7058,28446.0
2017-01-26 12:25:00,50.46,50.47,50.4,50.4,23807.0,38.7058,38.7135,38.6598,38.6598,23807.0
2017-01-26 12:30:00,50.41,50.43,50.38,50.39,27507.0,38.6674,38.6828,38.6444,38.6521,27507.0
2017-01-26 12:35:00,50.38,50.45,50.37,50.43,43727.0,38.6444,38.6981,38.6367,38.6828,43727.0
2017-01-26 12:40:00,50.42,50.48,50.41,50.46,14287.0,38.6751,38.7211,38.6674,38.7058,14287.0
2017-01-26 12:45:00,50.47,50.47,50.44,50.46,21992.0,38.7135,38.7135,38.6904,38.7058,21992.0
2017-01-26 12:50:00,50.46,50.51,50.45,50.47,29354.0,38.7058,38.7441,38.6981,38.7135,29354.0
2017-01-26 12:55:00,50.48,50.5,50.46,50.48,17273.0,38.7211,38.7365,38.7058,38.7211,17273.0
2017-01-26 13:00:00,50.49,50.5,50.46,50.49,20089.0,38.7288,38.7365,38.7058,38.7288,20089.0
2017-01-26 13:05:00,50.49,50.51,50.46,50.46,22394.0,38.7288,38.7441,38.7058,38.7058,22394.0
2017-01-26 13:10:00,50.47,50.47,50.4,50.45,23008.0,38.7135,38.7135,38.6598,38.6981,23008.0
2017-01-26 13:15:00,50.45,50.47,50.41,50.44,13046.0,38.6981,38.7135,38.6674,38.6904,13046.0
2017-01-26 13:20:00,50.44,50.49,50.41,50.48,13086.0,38.6904,38.7288,38.6674,38.7211,13086.0
2017-01-26 13:25:00,50.49,50.55,50.49,50.55,18316.0,38.7288,38.7748,38.7288,38.7748,18316.0
2017-01-26 13:30:00,50.54,50.55,50.48,50.49,19728.0,38.7671,38.7748,38.7211,38.7288,19728.0
2017-01-26 13:35:00,50.49,50.56,50.49,50.55,16561.0,38.7288,38.7825,38.7288,38.7748,16561.0
2017-01-26 13:40:00,50.55,50.58,50.52,50.58,27518.0,38.7748,38.7978,38.7518,38.7978,27518.0
2017-01-26 13:45:00,50.58,50.58,50.53,50.53,17552.0,38.7978,38.7978,38.7595,38.7595,17552.0
2017-01-26 13:50:00,50.53,50.56,50.49,50.51,30301.0,38.7595,38.7825,38.7288,38.7441,30301.0
2017-01-26 13:55:00,50.51,50.51,50.46,50.47,32376.0,38.7441,38.7441,38.7058,38.7135,32376.0
2017-01-26 14:00:00,50.47,50.52,50.47,50.5,14104.0,38.7135,38.7518,38.7135,38.7365,14104.0
2017-01-26 14:05:00,50.5,50.51,50.49,50.5,20300.0,38.7365,38.7441,38.7288,38.7365,20300.0
2017-01-26 14:10:00,50.51,50.58,50.5,50.5,35643.0,38.7441,38.7978,38.7365,38.7365,35643.0
2017-01-26 14:15:00,50.5,50.51,50.43,50.46,31948.0,38.7365,38.7441,38.6828,38.7058,31948.0
2017-01-26 14:20:00,50.47,50.47,50.41,50.44,33188.0,38.7135,38.7135,38.6674,38.6904,33188.0
2017-01-26 14:25:00,50.45,50.53,50.44,50.5,33776.0,38.6981,38.7595,38.6904,38.7365,33776.0
2017-01-26 14:30:00,50.51,50.54,50.48,50.53,37629.0,38.7441,38.7671,38.7211,38.7595,37629.0
2017-01-26 14:35:00,50.52,50.55,50.51,50.53,28812.0,38.7518,38.7748,38.7441,38.7595,28812.0
2017-01-26 14:40:00,50.54,50.55,50.51,50.53,23785.0,38.7671,38.7748,38.7441,38.7595,23785.0
2017-01-26 14:45:00,50.53,50.55,50.51,50.52,20632.0,38.7595,38.7748,38.7441,38.7518,20632.0
2017-01-26 14:50:00,50.52,50.53,50.47,50.48,32036.0,38.7518,38.7595,38.7135,38.7211,32036.0
2017-01-26 14:55:00,50.48,50.5,50.47,50.48,21553.0,38.7211,38.7365,38.7135,38.7211,21553.0
2017-01-26 15:00:00,50.48,50.48,50.39,50.44,55709.0,38.7211,38.7211,38.6521,38.6904,55709.0
2017-01-26 15:05:00,50.44,50.45,50.39,50.42,33418.0,38.6904,38.6981,38.6521,38.6751,33418.0
2017-01-26 15:10:00,50.43,50.43,50.4,50.41,34411.0,38.6828,38.6828,38.6598,38.6674,34411.0
2017-01-26 15:15:00,50.41,50.49,50.41,50.48,40711.0,38.6674,38.7288,38.6674,38.7211,40711.0
2017-01-26 15:20:00,50.48,50.48,50.46,50.47,21562.0,38.7211,38.7211,38.7058,38.7135,21562.0
2017-01-26 15:25:00,50.47,50.53,50.47,50.52,37655.0,38.7135,38.7595,38.7135,38.7518,37655.0
2017-01-26 15:30:00,50.52,50.59,50.51,50.58,48876.0,38.7518,38.8055,38.7441,38.7978,48876.0
2017-01-26 15:35:00,50.58,50.61,50.53,50.54,73622.0,38.7978,38.8208,38.7595,38.7671,73622.0
2017-01-26 15:40:00,50.55,50.55,50.48,50.54,46049.0,38.7748,38.7748,38.7211,38.7671,46049.0
2017-01-26 15:45:00,50.54,50.59,50.53,50.54,75196.0,38.7671,38.8055,38.7595,38.7671,75196.0
2017-01-26 15:50:00,50.54,50.58,50.54,50.58,62582.0,38.7671,38.7978,38.7671,38.7978,62582.0
2017-01-26 15:55:00,50.58,50.63,50.57,50.62,168271.0,38.7978,38.8362,38.7902,38.8285,168271.0
2017-01-27 09:30:00,50.33,50.46,50.12,50.13,149879.0,38.6061,38.7058,38.445,38.4527,149879.0
2017-01-27 09:35:00,50.13,50.22,50.05,50.05,70228.0,38.4527,38.5217,38.3913,38.3913,70228.0
2017-01-27 09:40:00,50.06,50.09,50.02,50.08,71694.0,38.399,38.422,38.3683,38.4143,71694.0
2017-01-27 09:45:00,50.07,50.11,49.96,50.02,60482.0,38.4066,38.4373,38.3223,38.3683,60482.0
2017-01-27 09:50:00,50.04,50.08,49.87,49.88,116121.0,38.3836,38.4143,38.2532,38.2609,116121.0
2017-01-27 09:55:00,49.89,49.96,49.76,49.93,61916.0,38.2686,38.3223,38.1688,38.2992,61916.0
2017-01-27 10:00:00,49.93,49.99,49.86,49.99,51145.0,38.2992,38.3453,38.2455,38.3453,51145.0
2017-01-27 10:05:00,49.98,49.98,49.88,49.93,56153.0,38.3376,38.3376,38.2609,38.2992,56153.0
2017-01-27 10:10:00,49.93,50.0,49.92,49.97,57310.0,38.2992,38.3529,38.2916,38.3299,57310.0
2017-01-27 10:15:00,49.97,49.98,49.88,49.9,38302.0,38.3299,38.3376,38.2609,38.2762,38302.0
2017-01-27 10:20:00,49.9,49.96,49.88,49.89,25447.0,38.2762,38.3223,38.2609,38.2686,25447.0
2017-01-27 10:25:00,49.9,49.92,49.85,49.87,42227.0,38.2762,38.2916,38.2379,38.2532,42227.0
2017-01-27 10:30:00,49.87,49.91,49.84,49.85,25956.0,38.2532,38.2839,38.2302,38.2379,25956.0
2017-01-27 10:35:00,49.85,49.87,49.83,49.83,42939.0,38.2379,38.2532,38.2225,38.2225,42939.0
2017-01-27 10:40:00,49.84,49.87,49.78,49.85,45718.0,38.2302,38.2532,38.1842,38.2379,45718.0
2017-01-27 10:45:00,49.84,49.85,49.76,49.78,32476.0,38.2302,38.2379,38.1688,38.1842,32476.0
2017-01-27 10:50:00,49.77,49.8,49.75,49.78,42864.0,38.1765,38.1995,38.1612,38.1842,42864.0
2017-01-27 10:55:00,49.78,49.79,49.62,49.65,101835.0,38.1842,38.1919,38.0615,38.0845,101835.0
2017-01-27 11:00:00,49.66,49.7,49.62,49.65,49988.0,38.0921,38.1228,38.0615,38.0845,49988.0
2017-01-27 11:05:00,49.66,49.79,49.65,49.78,46484.0,38.0921,38.1919,38.0845,38.1842,46484.0
2017-01-27 11:10:00,49.78,49.8,49.73,49.79,44474.0,38.1842,38.1995,38.1458,38.1919,44474.0
2017-01-27 11:15:00,49.79,49.83,49.74,49.8,46190.0,38.1919,38.2225,38.1535,38.1995,46190.0
2017-01-27 11:20:00,49.8,49.84,49.79,49.82,33153.0,38.1995,38.2302,38.1919,38.2149,33153.0
2017-01-27 11:25:00,49.83,49.89,49.79,49.8,55854.0,38.2225,38.2686,38.1919,38.1995,55854.0
2017-01-27 11:30:00,49.8,49.81,49.75,49.77,37375.0,38.1995,38.2072,38.1612,38.1765,37375.0
2017-01-27 11:35:00,49.77,49.77,49.67,49.68,36590.0,38.1765,38.1765,38.0998,38.1075,36590.0
2017-01-27 11:40:00,49.68,49.7,49.66,49.68,20396.0,38.1075,38.1228,38.0921,38.1075,20396.0
2017-01-27 11:45:00,49.68,49.71,49.61,49.61,36376.0,38.1075,38.1305,38.0538,38.0538,36376.0
2017-01-27 11:50:00,49.61,49.66,49.58,49.59,27695.0,38.0538,38.0921,38.0308,38.0384,27695.0
2017-01-27 11:55:00,49.59,49.65,49.57,49.63,28401.0,38.0384,38.0845,38.0231,38.0691,28401.0
2017-01-27 12:00:00,49.63,49.66,49.59,49.63,52087.0,38.0691,38.0921,38.0384,38.0691,52087.0
2017-01-27 12:05:00,49.64,49.64,49.54,49.55,55727.0,38.0768,38.0768,38.0001,38.0078,55727.0
2017-01-27 12:10:00,49.55,49.58,49.54,49.56,50662.0,38.0078,38.0308,38.0001,38.0154,50662.0
2017-01-27 12:15:00,49.57,49.57,49.5,49.51,61134.0,38.0231,38.0231,37.9694,37.9771,61134.0
2017-01-27 12:20:00,49.52,49.53,49.49,49.51,103544.0,37.9847,37.9924,37.9617,37.9771,103544.0
2017-01-27 12:25:00,49.52,49.53,49.5,49.5,45997.0,37.9847,37.9924,37.9694,37.9694,45997.0
2017-01-27 12:30:00,49.5,49.52,49.45,49.47,105045.0,37.9694,37.9847,37.9311,37.9464,105045.0
2017-01-27 12:35:00,49.47,49.5,49.44,49.47,30174.0,37.9464,37.9694,37.9234,37.9464,30174.0
2017-01-27 12:40:00,49.47,49.51,49.41,49.42,38475.0,37.9464,37.9771,37.9004,37.908,38475.0
2017-01-27 12:45:00,49.41,49.42,49.31,49.31,59585.0,37.9004,37.908,37.8237,37.8237,59585.0
2017-01-27 12:50:00,49.31,49.33,49.23,49.25,53221.0,37.8237,37.839,37.7623,37.7776,53221.0
2017-01-27 12:55:00,49.25,49.32,49.25,49.3,33162.0,37.7776,37.8313,37.7776,37.816,33162.0
2017-01-27 13:00:00,49.3,49.31,49.27,49.29,33462.0,37.816,37.8237,37.793,37.8083,33462.0
2017-01-27 13:05:00,49.3,49.37,49.3,49.35,18404.0,37.816,37.8697,37.816,37.8543,18404.0
2017-01-27 13:10:00,49.35,49.4,49.35,49.36,22911.0,37.8543,37.8927,37.8543,37.862,22911.0
2017-01-27 13:15:00,49.36,49.37,49.33,49.34,14514.0,37.862,37.8697,37.839,37.8467,14514.0
2017-01-27 13:20:00,49.34,49.39,49.33,49.35,22336.0,37.8467,37.885,37.839,37.8543,22336.0
2017-01-27 13:25:00,49.36,49.44,49.36,49.44,17130.0,37.862,37.9234,37.862,37.9234,17130.0
2017-01-27 13:30:00,49.44,49.46,49.4,49.41,27432.0,37.9234,37.9387,37.8927,37.9004,27432.0
2017-01-27 13:35:00,49.41,49.42,49.37,49.38,23002.0,37.9004,37.908,37.8697,37.8774,23002.0
2017-01-27 13:40:00,49.38,49.4,49.37,49.39,32332.0,37.8774,37.8927,37.8697,37.885,32332.0
2017-01-27 13:45:00,49.4,49.4,49.35,49.36,39688.0,37.8927,37.8927,37.8543,37.862,39688.0
2017-01-27 13:50:00,49.37,49.37,49.24,49.24,70232.0,37.8697,37.8697,37.77,37.77,70232.0
2017-01-27 13:55:00,49.25,49.34,49.2,49.33,93538.0,37.7776,37.8467,37.7393,37.839,93538.0
2017-01-27 14:00:00,49.33,49.41,49.33,49.38,68192.0,37.839,37.9004,37.839,37.8774,68192.0
2017-01-27 14:05:00,49.38,49.43,49.35,49.43,34961.0,37.8774,37.9157,37.8543,37.9157,34961.0
2017-01-27 14:10:00,49.43,49.51,49.42,49.47,57505.0,37.9157,37.9771,37.908,37.9464,57505.0
2017-01-27 14:15:00,49.48,49.48,49.45,49.47,24113.0,37.9541,37.9541,37.9311,37.9464,24113.0
2017-01-27 14:20:00,49.47,49.52,49.46,49.51,32280.0,37.9464,37.9847,37.9387,37.9771,32280.0
2017-01-27 14:25:00,49.51,49.54,49.49,49.51,34324.0,37.9771,38.0001,37.9617,37.9771,34324.0
2017-01-27 14:30:00,49.5,49.53,49.5,49.5,32602.0,37.9694,37.9924,37.9694,37.9694,32602.0
2017-01-27 14:35:00,49.49,49.5,49.45,49.48,32515.0,37.9617,37.9694,37.9311,37.9541,32515.0
2017-01-27 14:40:00,49.48,49.51,49.43,49.47,48502.0,37.9541,37.9771,37.9157,37.9464,48502.0
2017-01-27 14:45:00,49.48,49.48,49.45,49.47,24230.0,37.9541,37.9541,37.9311,37.9464,24230.0
2017-01-27 14:50:00,49.46,49.5,49.43,49.43,32479.0,37.9387,37.9694,37.9157,37.9157,32479.0
2017-01-27 14:55:00,49.42,49.47,49.42,49.47,33120.0,37.908,37.9464,37.908,37.9464,33120.0
2017-01-27 15:00:00,49.46,49.55,49.46,49.53,57259.0,37.9387,38.0078,37.9387,37.9924,57259.0
2017-01-27 15:05:00,49.54,49.54,49.48,49.48,49465.0,38.0001,38.0001,37.9541,37.9541,49465.0
2017-01-27 15:10:00,49.48,49.49,49.43,49.44,35827.0,37.9541,37.9617,37.9157,37.9234,35827.0
2017-01-27 15:15:00,49.44,49.47,49.43,49.45,71694.0,37.9234,37.9464,37.9157,37.9311,71694.0
2017-01-27 15:20:00,49.45,49.48,49.42,49.48,91152.0,37.9311,37.9541,37.908,37.9541,91152.0
2017-01-27 15:25:00,49.47,49.49,49.46,49.46,59927.0,37.9464,37.9617,37.9387,37.9387,59927.0
2017-01-27 15:30:00,49.46,49.5,49.46,49.47,85176.0,37.9387,37.9694,37.9387,37.9464,85176.0
2017-01-27 15:35:00,49.47,49.49,49.46,49.46,121271.0,37.9464,37.9617,37.9387,37.9387,121271.0
2017-01-27 15:40:00,49.47,49.48,49.4,49.41,195802.0,37.9464,37.9541,37.8927,37.9004,195802.0
2017-01-27 15:45:00,49.41,49.45,49.39,49.45,148600.0,37.9004,37.9311,37.885,37.9311,148600.0
2017-01-27 15:50:00,49.45,49.46,49.43,49.44,160596.0,37.9311,37.9387,37.9157,37.9234,160596.0
2017-01-27 15:55:00,49.44,49.51,49.43,49.43,454246.0,37.9234,37.9771,37.9157,37.9157,454246.0
2017-01-30 09:30:00,49.01,49.18,48.68,48.72,275326.0,37.5935,37.7239,37.3404,37.3711,275326.0
2017-01-30 09:35:00,48.68,48.79,48.4,48.42,132452.0,37.3404,37.4248,37.1256,37.141,132452.0
2017-01-30 09:40:00,48.42,48.5,48.1,48.11,171453.0,37.141,37.2023,36.8955,36.9032,171453.0
2017-01-30 09:45:00,48.14,48.17,47.63,47.89,344942.0,36.9262,36.9492,36.535,36.7344,344942.0
2017-01-30 09:50:00,47.89,47.93,47.65,47.88,149106.0,36.7344,36.7651,36.5503,36.7268,149106.0
2017-01-30 09:55:00,47.88,48.13,47.85,48.06,98301.0,36.7268,36.9185,36.7038,36.8648,98301.0
2017-01-30 10:00:00,48.05,48.24,47.99,48.05,145255.0,36.8572,37.0029,36.8111,36.8572,145255.0
2017-01-30 10:05:00,48.07,48.18,48.06,48.07,60625.0,36.8725,36.9569,36.8648,36.8725,60625.0
2017-01-30 10:10:00,48.07,48.11,47.83,47.94,106705.0,36.8725,36.9032,36.6884,36.7728,106705.0
2017-01-30 10:15:00,47.95,48.03,47.9,47.95,103674.0,36.7805,36.8418,36.7421,36.7805,103674.0
2017-01-30 10:20:00,47.95,48.03,47.93,47.99,51146.0,36.7805,36.8418,36.7651,36.8111,51146.0
2017-01-30 10:25:00,47.98,48.1,47.98,48.04,47298.0,36.8035,36.8955,36.8035,36.8495,47298.0
2017-01-30 10:30:00,48.04,48.06,47.93,47.98,56624.0,36.8495,36.8648,36.7651,36.8035,56624.0
2017-01-30 10:35:00,47.99,48.02,47.76,47.76,78441.0,36.8111,36.8342,36.6347,36.6347,78441.0
2017-01-30 10:40:00,47.76,47.78,47.51,47.53,126856.0,36.6347,36.6501,36.443,36.4583,126856.0
2017-01-30 10:45:00,47.53,47.61,47.5,47.53,96016.0,36.4583,36.5197,36.4353,36.4583,96016.0
2017-01-30 10:50:00,47.54,47.55,47.28,47.54,210101.0,36.466,36.4736,36.2665,36.466,210101.0
2017-01-30 10:55:00,47.54,47.56,47.35,47.36,191033.0,36.466,36.4813,36.3202,36.3279,191033.0
2017-01-30 11:00:00,47.36,47.42,47.26,47.39,167206.0,36.3279,36.3739,36.2512,36.3509,167206.0
2017-01-30 11:05:00,47.39,47.49,47.38,47.39,95221.0,36.3509,36.4276,36.3432,36.3509,95221.0
2017-01-30 11:10:00,47.38,47.42,47.32,47.4,292050.0,36.3432,36.3739,36.2972,36.3586,292050.0
2017-01-30 11:15:00,47.4,47.56,47.36,47.53,171391.0,36.3586,36.4813,36.3279,36.4583,171391.0
2017-01-30 11:20:00,47.54,47.62,47.4,47.41,127426.0,36.466,36.5273,36.3586,36.3663,127426.0
2017-01-30 11:25:00,47.41,47.41,47.19,47.23,273328.0,36.3663,36.3663,36.1975,36.2282,273328.0
2017-01-30 11:30:00,47.23,47.37,47.22,47.29,151322.0,36.2282,36.3356,36.2205,36.2742,151322.0
2017-01-30 11:35:00,47.3,47.44,47.28,47.43,134313.0,36.2819,36.3893,36.2665,36.3816,134313.0
2017-01-30 11:40:00,47.43,47.5,47.34,47.47,127611.0,36.3816,36.4353,36.3126,36.4123,127611.0
2017-01-30 11:45:00,47.47,47.69,47.47,47.68,110598.0,36.4123,36.581,36.4123,36.5734,110598.0
2017-01-30 11:50:00,47.68,47.74,47.61,47.61,139258.0,36.5734,36.6194,36.5197,36.5197,139258.0
2017-01-30 11:55:00,47.61,47.62,47.52,47.55,73428.0,36.5197,36.5273,36.4506,36.4736,73428.0
2017-01-30 12:00:00,47.56,47.66,47.54,47.58,66117.0,36.4813,36.558,36.466,36.4967,66117.0
2017-01-30 12:05:00,47.58,47.6,47.51,47.54,48444.0,36.4967,36.512,36.443,36.466,48444.0
2017-01-30 12:10:00,47.54,47.54,47.33,47.35,107322.0,36.466,36.466,36.3049,36.3202,107322.0
2017-01-30 12:15:00,47.34,47.37,47.3,47.37,82750.0,36.3126,36.3356,36.2819,36.3356,82750.0
2017-01-30 12:20:00,47.37,47.5,47.37,47.5,56061.0,36.3356,36.4353,36.3356,36.4353,56061.0
2017-01-30 12:25:00,47.5,47.52,47.45,47.45,71926.0,36.4353,36.4506,36.3969,36.3969,71926.0
2017-01-30 12:30:00,47.45,47.46,47.35,47.37,42172.0,36.3969,36.4046,36.3202,36.3356,42172.0
2017-01-30 12:35:00,47.37,47.45,47.36,47.45,33068.0,36.3356,36.3969,36.3279,36.3969,33068.0
2017-01-30 12:40:00,47.44,47.47,47.44,47.47,52394.0,36.3893,36.4123,36.3893,36.4123,52394.0
2017-01-30 12:45:00,47.46,47.57,47.44,47.54,48688.0,36.4046,36.489,36.3893,36.466,48688.0
2017-01-30 12:50:00,47.55,47.72,47.54,47.66,159283.0,36.4736,36.604,36.466,36.558,159283.0
2017-01-30 12:55:00,47.67,47.73,47.64,47.7,57387.0,36.5657,36.6117,36.5427,36.5887,57387.0
2017-01-30 13:00:00,47.69,47.74,47.65,47.72,39649.0,36.581,36.6194,36.5503,36.604,39649.0
2017-01-30 13:05:00,47.72,47.77,47.69,47.77,45576.0,36.604,36.6424,36.581,36.6424,45576.0
2017-01-30 13:10:00,47.76,47.76,47.72,47.72,31945.0,36.6347,36.6347,36.604,36.604,31945.0
2017-01-30 13:15:00,47.73,47.73,47.66,47.67,37169.0,36.6117,36.6117,36.558,36.5657,37169.0
2017-01-30 13:20:00,47.66,47.67,47.57,47.58,52287.0,36.558,36.5657,36.489,36.4967,52287.0
2017-01-30 13:25:00,47.58,47.58,47.51,47.57,66687.0,36.4967,36.4967,36.443,36.489,66687.0
2017-01-30 13:30:00,47.58,47.6,47.5,47.53,44301.0,36.4967,36.512,36.4353,36.4583,44301.0
2017-01-30 13:35:00,47.53,47.63,47.53,47.6,56369.0,36.4583,36.535,36.4583,36.512,56369.0
2017-01-30 13:40:00,47.6,47.65,47.57,47.58,41304.0,36.512,36.5503,36.489,36.4967,41304.0
2017-01-30 13:45:00,47.57,47.58,47.52,47.53,26827.0,36.489,36.4967,36.4506,36.4583,26827.0
2017-01-30 13:50:00,47.52,47.53,47.39,47.42,57477.0,36.4506,36.4583,36.3509,36.3739,57477.0
2017-01-30 13:55:00,47.43,47.5,47.39,47.4,59185.0,36.3816,36.4353,36.3509,36.3586,59185.0
2017-01-30 14:00:00,47.4,47.55,47.4,47.53,70606.0,36.3586,36.4736,36.3586,36.4583,70606.0
2017-01-30 14:05:00,47.54,47.55,47.46,47.51,36091.0,36.466,36.4736,36.4046,36.443,36091.0
2017-01-30 14:10:00,47.51,47.57,47.51,47.55,51168.0,36.443,36.489,36.443,36.4736,51168.0
2017-01-30 14:15:00,47.56,47.57,47.48,47.51,68247.0,36.4813,36.489,36.4199,36.443,68247.0
2017-01-30 14:20:00,47.52,47.54,47.46,47.51,78497.0,36.4506,36.466,36.4046,36.443,78497.0
2017-01-30 14:25:00,47.5,47.61,47.48,47.58,68756.0,36.4353,36.5197,36.4199,36.4967,68756.0
2017-01-30 14:30:00,47.58,47.65,47.55,47.57,71918.0,36.4967,36.5503,36.4736,36.489,71918.0
2017-01-30 14:35:00,47.57,47.61,47.52,47.57,49861.0,36.489,36.5197,36.4506,36.489,49861.0
2017-01-30 14:40:00,47.57,47.59,47.52,47.53,40160.0,36.489,36.5043,36.4506,36.4583,40160.0
2017-01-30 14:45:00,47.53,47.54,47.45,47.46,62327.0,36.4583,36.466,36.3969,36.4046,62327.0
2017-01-30 14:50:00,47.46,47.52,47.45,47.52,41577.0,36.4046,36.4506,36.3969,36.4506,41577.0
2017-01-30 14:55:00,47.52,47.53,47.48,47.5,56123.0,36.4506,36.4583,36.4199,36.4353,56123.0
2017-01-30 15:00:00,47.5,47.53,47.43,47.43,58956.0,36.4353,36.4583,36.3816,36.3816,58956.0
2017-01-30 15:05:00,47.44,47.47,47.39,47.4,81826.0,36.3893,36.4123,36.3509,36.3586,81826.0
2017-01-30 15:10:00,47.39,47.46,47.39,47.39,57176.0,36.3509,36.4046,36.3509,36.3509,57176.0
2017-01-30 15:15:00,47.39,47.42,47.35,47.38,81633.0,36.3509,36.3739,36.3202,36.3432,81633.0
2017-01-30 15:20:00,47.39,47.46,47.38,47.4,100165.0,36.3509,36.4046,36.3432,36.3586,100165.0
2017-01-30 15:25:00,47.4,47.49,47.4,47.48,66149.0,36.3586,36.4276,36.3586,36.4199,66149.0
2017-01-30 15:30:00,47.49,47.56,47.46,47.55,101998.0,36.4276,36.4813,36.4046,36.4736,101998.0
2017-01-30 15:35:00,47.55,47.57,47.51,47.55,162813.0,36.4736,36.489,36.443,36.4736,162813.0
2017-01-30 15:40:00,47.56,47.65,47.55,47.63,151722.0,36.4813,36.5503,36.4736,36.535,151722.0
2017-01-30 15:45:00,47.64,47.68,47.58,47.58,219892.0,36.5427,36.5734,36.4967,36.4967,219892.0
2017-01-30 15:50:00,47.59,47.64,47.56,47.56,260037.0,36.5043,36.5427,36.4813,36.4813,260037.0
2017-01-30 15:55:00,47.57,47.62,47.41,47.45,1286498.0,36.489,36.5273,36.3663,36.3969,1286498.0
2017-01-31 09:30:00,47.81,47.92,47.65,47.79,192920.0,36.6731,36.7575,36.5503,36.6577,192920.0
2017-01-31 09:35:00,47.79,47.84,47.57,47.61,55476.0,36.6577,36.6961,36.489,36.5197,55476.0
2017-01-31 09:40:00,47.63,47.63,47.47,47.48,70236.0,36.535,36.535,36.4123,36.4199,70236.0
2017-01-31 09:45:00,47.48,47.5,47.39,47.43,53650.0,36.4199,36.4353,36.3509,36.3816,53650.0
2017-01-31 09:50:00,47.42,47.5,47.38,47.41,44952.0,36.3739,36.4353,36.3432,36.3663,44952.0
2017-01-31 09:55:00,47.41,47.53,47.41,47.5,47962.0,36.3663,36.4583,36.3663,36.4353,47962.0
2017-01-31 10:00:00,47.51,47.55,47.42,47.44,48797.0,36.443,36.4736,36.3739,36.3893,48797.0
2017-01-31 10:05:00,47.44,47.45,47.37,47.43,45812.0,36.3893,36.3969,36.3356,36.3816,45812.0
2017-01-31 10:10:00,47.43,47.51,47.41,47.51,44021.0,36.3816,36.443,36.3663,36.443,44021.0
2017-01-31 10:15:00,47.5,47.78,47.5,47.71,94918.0,36.4353,36.6501,36.4353,36.5964,94918.0
2017-01-31 10:20:00,47.71,47.8,47.7,47.71,78324.0,36.5964,36.6654,36.5887,36.5964,78324.0
2017-01-31 10:25:00,47.71,47.72,47.6,47.66,133711.0,36.5964,36.604,36.512,36.558,133711.0
2017-01-31 10:30:00,47.67,47.83,47.66,47.83,37543.0,36.5657,36.6884,36.558,36.6884,37543.0
2017-01-31 10:35:00,47.83,47.97,47.81,47.9,86411.0,36.6884,36.7958,36.6731,36.7421,86411.0
2017-01-31 10:40:00,47.89,47.91,47.78,47.79,44481.0,36.7344,36.7498,36.6501,36.6577,44481.0
2017-01-31 10:45:00,47.78,47.84,47.71,47.72,42244.0,36.6501,36.6961,36.5964,36.604,42244.0
2017-01-31 10:50:00,47.72,47.73,47.65,47.69,47702.0,36.604,36.6117,36.5503,36.581,47702.0
2017-01-31 10:55:00,47.69,47.76,47.66,47.75,63376.0,36.581,36.6347,36.558,36.6271,63376.0
2017-01-31 11:00:00,47.74,47.75,47.63,47.69,63658.0,36.6194,36.6271,36.535,36.581,63658.0
2017-01-31 11:05:00,47.69,47.83,47.68,47.79,86778.0,36.581,36.6884,36.5734,36.6577,86778.0
2017-01-31 11:10:00,47.79,47.92,47.77,47.9,79003.0,36.6577,36.7575,36.6424,36.7421,79003.0
2017-01-31 11:15:00,47.9,47.94,47.83,47.89,78047.0,36.7421,36.7728,36.6884,36.7344,78047.0
2017-01-31 11:20:00,47.9,47.95,47.83,47.91,75616.0,36.7421,36.7805,36.6884,36.7498,75616.0
2017-01-31 11:25:00,47.91,47.98,47.91,47.96,119294.0,36.7498,36.8035,36.7498,36.7881,119294.0
2017-01-31 11:30:00,47.96,48.02,47.92,47.95,110487.0,36.7881,36.8342,36.7575,36.7805,110487.0
2017-01-31 11:35:00,47.96,48.09,47.94,48.08,66362.0,36.7881,36.8879,36.7728,36.8802,66362.0
2017-01-31 11:40:00,48.09,48.19,48.08,48.16,89903.0,36.8879,36.9646,36.8802,36.9415,89903.0
2017-01-31 11:45:00,48.16,48.21,48.14,48.16,108439.0,36.9415,36.9799,36.9262,36.9415,108439.0
2017-01-31 11:50:00,48.16,48.29,48.15,48.27,74915.0,36.9415,37.0413,36.9339,37.0259,74915.0
2017-01-31 11:55:00,48.27,48.33,48.22,48.27,71506.0,37.0259,37.0719,36.9876,37.0259,71506.0
2017-01-31 12:00:00,48.26,48.35,48.24,48.28,82032.0,37.0183,37.0873,37.0029,37.0336,82032.0
2017-01-31 12:05:00,48.28,48.34,48.25,48.33,38508.0,37.0336,37.0796,37.0106,37.0719,38508.0
2017-01-31 12:10:00,48.33,48.33,48.27,48.29,44419.0,37.0719,37.0719,37.0259,37.0413,44419.0
2017-01-31 12:15:00,48.3,48.41,48.29,48.4,56683.0,37.0489,37.1333,37.0413,37.1256,56683.0
2017-01-31 12:20:00,48.4,48.42,48.35,48.37,60998.0,37.1256,37.141,37.0873,37.1026,60998.0
2017-01-31 12:25:00,48.37,48.41,48.35,48.39,45540.0,37.1026,37.1333,37.0873,37.118,45540.0
2017-01-31 12:30:00,48.4,48.41,48.35,48.38,35615.0,37.1256,37.1333,37.0873,37.1103,35615.0
2017-01-31 12:35:00,48.38,48.42,48.37,48.39,55827.0,37.1103,37.141,37.1026,37.118,55827.0
2017-01-31 12:40:00,48.39,48.41,48.37,48.4,38089.0,37.118,37.1333,37.1026,37.1256,38089.0
2017-01-31 12:45:00,48.39,48.4,48.28,48.29,73117.0,37.118,37.1256,37.0336,37.0413,73117.0
2017-01-31 12:50:00,48.29,48.29,48.19,48.2,61466.0,37.0413,37.0413,36.9646,36.9722,61466.0
2017-01-31 12:55:00,48.21,48.29,48.21,48.29,26445.0,36.9799,37.0413,36.9799,37.0413,26445.0
2017-01-31 13:00:00,48.28,48.3,48.25,48.25,33778.0,37.0336,37.0489,37.0106,37.0106,33778.0
2017-01-31 13:05:00,48.25,48.28,48.23,48.25,23257.0,37.0106,37.0336,36.9952,37.0106,23257.0
2017-01-31 13:10:00,48.26,48.27,48.2,48.27,47303.0,37.0183,37.0259,36.9722,37.0259,47303.0
2017-01-31 13:15:00,48.28,48.29,48.24,48.26,28294.0,37.0336,37.0413,37.0029,37.0183,28294.0
2017-01-31 13:20:00,48.26,48.29,48.23,48.23,23643.0,37.0183,37.0413,36.9952,36.9952,23643.0
2017-01-31 13:25:00,48.23,48.28,48.22,48.28,45696.0,36.9952,37.0336,36.9876,37.0336,45696.0
2017-01-31 13:30:00,48.29,48.3,48.27,48.3,26397.0,37.0413,37.0489,37.0259,37.0489,26397.0
2017-01-31 13:35:00,48.3,48.32,48.27,48.3,36682.0,37.0489,37.0643,37.0259,37.0489,36682.0
2017-01-31 13:40:00,48.29,48.32,48.24,48.28,28119.0,37.0413,37.0643,37.0029,37.0336,28119.0
2017-01-31 13:45:00,48.28,48.29,48.23,48.23,29291.0,37.0336,37.0413,36.9952,36.9952,29291.0
2017-01-31 13:50:00,48.23,48.23,48.15,48.15,34410.0,36.9952,36.9952,36.9339,36.9339,34410.0
2017-01-31 13:55:00,48.15,48.23,48.13,48.23,48556.0,36.9339,36.9952,36.9185,36.9952,48556.0
2017-01-31 14:00:00,48.23,48.26,48.2,48.2,49364.0,36.9952,37.0183,36.9722,36.9722,49364.0
2017-01-31 14:05:00,48.2,48.25,48.19,48.19,28365.0,36.9722,37.0106,36.9646,36.9646,28365.0
2017-01-31 14:10:00,48.19,48.25,48.17,48.24,62715.0,36.9646,37.0106,36.9492,37.0029,62715.0
2017-01-31 14:15:00,48.24,48.3,48.24,48.26,73721.0,37.0029,37.0489,37.0029,37.0183,73721.0
2017-01-31 14:20:00,48.26,48.28,48.21,48.23,59680.0,37.0183,37.0336,36.9799,36.9952,59680.0
2017-01-31 14:25:00,48.23,48.31,48.23,48.28,66506.0,36.9952,37.0566,36.9952,37.0336,66506.0
2017-01-31 14:30:00,48.29,48.29,48.26,48.28,47539.0,37.0413,37.0413,37.0183,37.0336,47539.0
2017-01-31 14:35:00,48.28,48.32,48.27,48.32,53844.0,37.0336,37.0643,37.0259,37.0643,53844.0
2017-01-31 14:40:00,48.32,48.38,48.29,48.38,58859.0,37.0643,37.1103,37.0413,37.1103,58859.0
2017-01-31 14:45:00,48.38,48.41,48.3,48.4,67142.0,37.1103,37.1333,37.0489,37.1256,67142.0
2017-01-31 14:50:00,48.4,48.41,48.34,48.35,37846.0,37.1256,37.1333,37.0796,37.0873,37846.0
2017-01-31 14:55:00,48.36,48.41,48.36,48.4,62315.0,37.095,37.1333,37.095,37.1256,62315.0
2017-01-31 15:00:00,48.39,48.47,48.38,48.45,125830.0,37.118,37.1793,37.1103,37.164,125830.0
2017-01-31 15:05:00,48.45,48.51,48.43,48.49,101545.0,37.164,37.21,37.1487,37.1947,101545.0
2017-01-31 15:10:00,48.48,48.57,48.45,48.55,87084.0,37.187,37.256,37.164,37.2407,87084.0
2017-01-31 15:15:00,48.55,48.56,48.48,48.5,188452.0,37.2407,37.2484,37.187,37.2023,188452.0
2017-01-31 15:20:00,48.51,48.6,48.51,48.59,109972.0,37.21,37.2791,37.21,37.2714,109972.0
2017-01-31 15:25:00,48.58,48.59,48.52,48.53,91090.0,37.2637,37.2714,37.2177,37.2254,91090.0
2017-01-31 15:30:00,48.53,48.56,48.5,48.54,107991.0,37.2254,37.2484,37.2023,37.233,107991.0
2017-01-31 15:35:00,48.55,48.57,48.49,48.54,106256.0,37.2407,37.256,37.1947,37.233,106256.0
2017-01-31 15:40:00,48.53,48.62,48.52,48.61,118830.0,37.2254,37.2944,37.2177,37.2867,118830.0
2017-01-31 15:45:00,48.61,48.68,48.6,48.61,140837.0,37.2867,37.3404,37.2791,37.2867,140837.0
2017-01-31 15:50:00,48.6,48.71,48.56,48.71,264311.0,37.2791,37.3634,37.2484,37.3634,264311.0
2017-01-31 15:55:00,48.7,48.79,48.63,48.77,495913.0,37.3558,37.4248,37.3021,37.4095,495913.0
2017-02-01 09:30:00,49.0,49.15,48.81,48.83,154270.0,37.5859,37.7009,37.4401,37.4555,154270.0
2017-02-01 09:35:00,48.82,48.85,48.65,48.76,121724.0,37.4478,37.4708,37.3174,37.4018,121724.0
2017-02-01 09:40:00,48.74,48.88,48.72,48.86,121566.0,37.3864,37.4938,37.3711,37.4785,121566.0
2017-02-01 09:45:00,48.86,48.87,48.69,48.75,87812.0,37.4785,37.4862,37.3481,37.3941,87812.0
2017-02-01 09:50:00,48.75,48.75,48.39,48.42,134754.0,37.3941,37.3941,37.118,37.141,134754.0
2017-02-01 09:55:00,48.42,48.42,48.22,48.23,112584.0,37.141,37.141,36.9876,36.9952,112584.0
2017-02-01 10:00:00,48.26,48.48,48.26,48.48,85834.0,37.0183,37.187,37.0183,37.187,85834.0
2017-02-01 10:05:00,48.48,48.48,48.26,48.42,128377.0,37.187,37.187,37.0183,37.141,128377.0
2017-02-01 10:10:00,48.43,48.47,48.37,48.39,116087.0,37.1487,37.1793,37.1026,37.118,116087.0
2017-02-01 10:15:00,48.38,48.42,48.33,48.34,65204.0,37.1103,37.141,37.0719,37.0796,65204.0
2017-02-01 10:20:00,48.34,48.4,48.3,48.31,62586.0,37.0796,37.1256,37.0489,37.0566,62586.0
2017-02-01 10:25:00,48.31,48.31,48.2,48.25,55425.0,37.0566,37.0566,36.9722,37.0106,55425.0
2017-02-01 10:30:00,48.23,48.24,48.03,48.06,97915.0,36.9952,37.0029,36.8418,36.8648,97915.0
2017-02-01 10:35:00,48.06,48.07,47.79,47.79,170282.0,36.8648,36.8725,36.6577,36.6577,170282.0
2017-02-01 10:40:00,47.79,47.93,47.79,47.89,131550.0,36.6577,36.7651,36.6577,36.7344,131550.0
2017-02-01 10:45:00,47.89,47.9,47.72,47.76,131960.0,36.7344,36.7421,36.604,36.6347,131960.0
2017-02-01 10:50:00,47.77,47.92,47.76,47.91,100686.0,36.6424,36.7575,36.6347,36.7498,100686.0
2017-02-01 10:55:00,47.92,47.96,47.75,47.81,167303.0,36.7575,36.7881,36.6271,36.6731,167303.0
2017-02-01 11:00:00,47.81,48.01,47.81,47.99,134282.0,36.6731,36.8265,36.6731,36.8111,134282.0
2017-02-01 11:05:00,48.0,48.21,47.98,48.07,103599.0,36.8188,36.9799,36.8035,36.8725,103599.0
2017-02-01 11:10:00,48.07,48.14,48.01,48.06,62624.0,36.8725,36.9262,36.8265,36.8648,62624.0
2017-02-01 11:15:00,48.07,48.19,48.07,48.15,70775.0,36.8725,36.9646,36.8725,36.9339,70775.0
2017-02-01 11:20:00,48.15,48.25,48.12,48.17,89704.0,36.9339,37.0106,36.9109,36.9492,89704.0
2017-02-01 11:25:00,48.16,48.22,48.06,48.09,51920.0,36.9415,36.9876,36.8648,36.8879,51920.0
2017-02-01 11:30:00,48.09,48.18,48.07,48.09,65342.0,36.8879,36.9569,36.8725,36.8879,65342.0
2017-02-01 11:35:00,48.09,48.09,47.96,48.02,66440.0,36.8879,36.8879,36.7881,36.8342,66440.0
2017-02-01 11:40:00,48.01,48.02,47.87,47.91,66717.0,36.8265,36.8342,36.7191,36.7498,66717.0
2017-02-01 11:45:00,47.91,47.95,47.71,47.74,95898.0,36.7498,36.7805,36.5964,36.6194,95898.0
2017-02-01 11:50:00,47.74,47.75,47.66,47.73,51551.0,36.6194,36.6271,36.558,36.6117,51551.0
2017-02-01 11:55:00,47.73,47.9,47.73,47.88,95590.0,36.6117,36.7421,36.6117,36.7268,95590.0
2017-02-01 12:00:00,47.89,47.9,47.81,47.82,50472.0,36.7344,36.7421,36.6731,36.6807,50472.0
2017-02-01 12:05:00,47.83,47.92,47.81,47.89,55215.0,36.6884,36.7575,36.6731,36.7344,55215.0
2017-02-01 12:10:00,47.89,47.94,47.82,47.83,47334.0,36.7344,36.7728,36.6807,36.6884,47334.0
2017-02-01 12:15:00,47.83,47.83,47.74,47.75,47413.0,36.6884,36.6884,36.6194,36.6271,47413.0
2017-02-01 12:20:00,47.75,47.75,47.68,47.71,54480.0,36.6271,36.6271,36.5734,36.5964,54480.0
2017-02-01 12:25:00,47.71,47.76,47.68,47.74,61466.0,36.5964,36.6347,36.5734,36.6194,61466.0
2017-02-01 12:30:00,47.73,47.76,47.61,47.65,78137.0,36.6117,36.6347,36.5197,36.5503,78137.0
2017-02-01 12:35:00,47.65,47.66,47.52,47.58,91449.0,36.5503,36.558,36.4506,36.4967,91449.0
2017-02-01 12:40:00,47.58,47.69,47.56,47.66,43246.0,36.4967,36.581,36.4813,36.558,43246.0
2017-02-01 12:45:00,47.66,47.69,47.59,47.64,34367.0,36.558,36.581,36.5043,36.5427,34367.0
2017-02-01 12:50:00,47.65,47.66,47.59,47.6,42378.0,36.5503,36.558,36.5043,36.512,42378.0
2017-02-01 12:55:00,47.59,47.6,47.46,47.47,104078.0,36.5043,36.512,36.4046,36.4123,104078.0
2017-02-01 13:00:00,47.48,47.53,47.44,47.47,89599.0,36.4199,36.4583,36.3893,36.4123,89599.0
2017-02-01 13:05:00,47.47,47.68,47.46,47.64,31899.0,36.4123,36.5734,36.4046,36.5427,31899.0
2017-02-01 13:10:00,47.64,47.65,47.6,47.63,24823.0,36.5427,36.5503,36.512,36.535,24823.0
2017-02-01 13:15:00,47.64,47.66,47.51,47.53,41302.0,36.5427,36.558,36.443,36.4583,41302.0
2017-02-01 13:20:00,47.52,47.56,47.51,47.53,34841.0,36.4506,36.4813,36.443,36.4583,34841.0
2017-02-01 13:25:00,47.53,47.55,47.5,47.51,49027.0,36.4583,36.4736,36.4353,36.443,49027.0
2017-02-01 13:30:00,47.52,47.54,47.51,47.53,41716.0,36.4506,36.466,36.443,36.4583,41716.0
2017-02-01 13:35:00,47.53,47.59,47.52,47.55,47139.0,36.4583,36.5043,36.4506,36.4736,47139.0
2017-02-01 13:40:00,47.56,47.66,47.55,47.64,42649.0,36.4813,36.558,36.4736,36.5427,42649.0
2017-02-01 13:45:00,47.64,47.73,47.6,47.72,108763.0,36.5427,36.6117,36.512,36.604,108763.0
2017-02-01 13:50:00,47.72,47.75,47.67,47.73,72764.0,36.604,36.6271,36.5657,36.6117,72764.0
2017-02-01 13:55:00,47.74,47.97,47.73,47.92,135742.0,36.6194,36.7958,36.6117,36.7575,135742.0
2017-02-01 14:00:00,47.91,48.08,47.89,48.04,167865.0,36.7498,36.8802,36.7344,36.8495,167865.0
2017-02-01 14:05:00,48.04,48.11,48.02,48.05,130992.0,36.8495,36.9032,36.8342,36.8572,130992.0
2017-02-01 14:10:00,48.05,48.39,48.03,48.39,184125.0,36.8572,37.118,36.8418,37.118,184125.0
2017-02-01 14:15:00,48.39,48.41,48.32,48.32,129837.0,37.118,37.1333,37.0643,37.0643,129837.0
2017-02-01 14:20:00,48.33,48.42,48.32,48.39,154801.0,37.0719,37.141,37.0643,37.118,154801.0
2017-02-01 14:25:00,48.38,48.41,48.32,48.41,203303.0,37.1103,37.1333,37.0643,37.1333,203303.0
2017-02-01 14:30:00,48.41,48.49,48.38,48.4,233935.0,37.1333,37.1947,37.1103,37.1256,233935.0
2017-02-01 14:35:00,48.4,48.47,48.33,48.39,217631.0,37.1256,37.1793,37.0719,37.118,217631.0
2017-02-01 14:40:00,48.4,48.41,48.36,48.38,200925.0,37.1256,37.1333,37.095,37.1103,200925.0
2017-02-01 14:45:00,48.38,48.44,48.33,48.37,88847.0,37.1103,37.1563,37.0719,37.1026,88847.0
2017-02-01 14:50:00,48.36,48.37,48.25,48.3,277544.0,37.095,37.1026,37.0106,37.0489,277544.0
2017-02-01 14:55:00,48.3,48.31,48.17,48.28,111620.0,37.0489,37.0566,36.9492,37.0336,111620.0
2017-02-01 15:00:00,48.28,48.52,48.28,48.51,142547.0,37.0336,37.2177,37.0336,37.21,142547.0
2017-02-01 15:05:00,48.5,48.65,48.5,48.59,194129.0,37.2023,37.3174,37.2023,37.2714,194129.0
2017-02-01 15:10:00,48.58,48.6,48.49,48.51,124487.0,37.2637,37.2791,37.1947,37.21,124487.0
2017-02-01 15:15:00,48.51,48.64,48.5,48.61,148406.0,37.21,37.3097,37.2023,37.2867,148406.0
2017-02-01 15:20:00,48.61,48.63,48.55,48.55,92895.0,37.2867,37.3021,37.2407,37.2407,92895.0
2017-02-01 15:25:00,48.55,48.58,48.51,48.56,123957.0,37.2407,37.2637,37.21,37.2484,123957.0
2017-02-01 15:30:00,48.56,48.58,48.49,48.49,100027.0,37.2484,37.2637,37.1947,37.1947,100027.0
2017-02-01 15:35:00,48.49,48.53,48.47,48.52,142831.0,37.1947,37.2254,37.1793,37.2177,142831.0
2017-02-01 15:40:00,48.52,48.54,48.48,48.53,173895.0,37.2177,37.233,37.187,37.2254,173895.0
2017-02-01 15:45:00,48.53,48.56,48.4,48.52,273608.0,37.2254,37.2484,37.1256,37.2177,273608.0
2017-02-01 15:50:00,48.52,48.58,48.45,48.48,230754.0,37.2177,37.2637,37.164,37.187,230754.0
2017-02-01 15:55:00,48.49,48.6,48.42,48.51,406563.0,37.1947,37.2791,37.141,37.21,406563.0
2017-02-02 09:30:00,48.75,48.82,48.11,48.47,181745.0,37.3941,37.4478,36.9032,37.1793,181745.0
2017-02-02 09:35:00,48.48,48.76,48.13,48.13,153580.0,37.187,37.4018,36.9185,36.9185,153580.0
2017-02-02 09:40:00,48.12,48.28,48.08,48.19,73277.0,36.9109,37.0336,36.8802,36.9646,73277.0
2017-02-02 09:45:00,48.19,48.2,47.91,48.03,99764.0,36.9646,36.9722,36.7498,36.8418,99764.0
2017-02-02 09:50:00,48.0,48.0,47.68,47.77,136526.0,36.8188,36.8188,36.5734,36.6424,136526.0
2017-02-02 09:55:00,47.75,47.81,47.41,47.46,248239.0,36.6271,36.6731,36.3663,36.4046,248239.0
2017-02-02 10:00:00,47.42,47.59,47.31,47.34,406470.0,36.3739,36.5043,36.2895,36.3126,406470.0
2017-02-02 10:05:00,47.34,47.49,47.28,47.48,133619.0,36.3126,36.4276,36.2665,36.4199,133619.0
2017-02-02 10:10:00,47.48,47.76,47.47,47.75,192125.0,36.4199,36.6347,36.4123,36.6271,192125.0
2017-02-02 10:15:00,47.75,47.97,47.73,47.92,117311.0,36.6271,36.7958,36.6117,36.7575,117311.0
2017-02-02 10:20:00,47.92,47.92,47.72,47.8,93319.0,36.7575,36.7575,36.604,36.6654,93319.0
2017-02-02 10:25:00,47.8,47.88,47.79,47.81,84567.0,36.6654,36.7268,36.6577,36.6731,84567.0
2017-02-02 10:30:00,47.82,47.86,47.54,47.7,100955.0,36.6807,36.7114,36.466,36.5887,100955.0
2017-02-02 10:35:00,47.7,47.7,47.58,47.66,92967.0,36.5887,36.5887,36.4967,36.558,92967.0
2017-02-02 10:40:00,47.67,47.8,47.62,47.8,90337.0,36.5657,36.6654,36.5273,36.6654,90337.0
2017-02-02 10:45:00,47.8,47.94,47.7,47.93,76492.0,36.6654,36.7728,36.5887,36.7651,76492.0
2017-02-02 10:50:00,47.93,48.08,47.89,48.04,214777.0,36.7651,36.8802,36.7344,36.8495,214777.0
2017-02-02 10:55:00,48.04,48.32,47.88,47.9,156570.0,36.8495,37.0643,36.7268,36.7421,156570.0
2017-02-02 11:00:00,47.89,48.1,47.85,48.1,62038.0,36.7344,36.8955,36.7038,36.8955,62038.0
2017-02-02 11:05:00,48.13,48.24,48.07,48.13,50470.0,36.9185,37.0029,36.8725,36.9185,50470.0
2017-02-02 11:10:00,48.13,48.21,48.07,48.13,57976.0,36.9185,36.9799,36.8725,36.9185,57976.0
2017-02-02 11:15:00,48.13,48.13,48.03,48.09,37863.0,36.9185,36.9185,36.8418,36.8879,37863.0
2017-02-02 11:20:00,48.09,48.25,48.09,48.23,62793.0,36.8879,37.0106,36.8879,36.9952,62793.0
2017-02-02 11:25:00,48.24,48.37,48.22,48.3,63526.0,37.0029,37.1026,36.9876,37.0489,63526.0
2017-02-02 11:30:00,48.3,48.38,48.24,48.38,47128.0,37.0489,37.1103,37.0029,37.1103,47128.0
2017-02-02 11:35:00,48.39,48.4,48.25,48.26,65874.0,37.118,37.1256,37.0106,37.0183,65874.0
2017-02-02 11:40:00,48.24,48.33,48.23,48.3,45357.0,37.0029,37.0719,36.9952,37.0489,45357.0
2017-02-02 11:45:00,48.3,48.34,48.19,48.19,47333.0,37.0489,37.0796,36.9646,36.9646,47333.0
2017-02-02 11:50:00,48.18,48.23,48.13,48.22,44680.0,36.9569,36.9952,36.9185,36.9876,44680.0
2017-02-02 11:55:00,48.23,48.29,48.19,48.21,60406.0,36.9952,37.0413,36.9646,36.9799,60406.0
2017-02-02 12:00:00,48.21,48.29,48.16,48.29,47500.0,36.9799,37.0413,36.9415,37.0413,47500.0
2017-02-02 12:05:00,48.28,48.35,48.28,48.34,32646.0,37.0336,37.0873,37.0336,37.0796,32646.0
2017-02-02 12:10:00,48.34,48.42,48.32,48.33,56168.0,37.0796,37.141,37.0643,37.0719,56168.0
2017-02-02 12:15:00,48.33,48.43,48.32,48.42,36294.0,37.0719,37.1487,37.0643,37.141,36294.0
2017-02-02 12:20:00,48.42,48.51,48.38,48.43,71337.0,37.141,37.21,37.1103,37.1487,71337.0
2017-02-02 12:25:00,48.44,48.5,48.43,48.5,89309.0,37.1563,37.2023,37.1487,37.2023,89309.0
2017-02-02 12:30:00,48.49,48.92,48.46,48.85,253708.0,37.1947,37.5245,37.1717,37.4708,253708.0
2017-02-02 12:35:00,48.85,48.85,48.66,48.79,172144.0,37.4708,37.4708,37.3251,37.4248,172144.0
2017-02-02 12:40:00,48.8,48.84,48.68,48.72,78884.0,37.4325,37.4631,37.3404,37.3711,78884.0
2017-02-02 12:45:00,48.73,49.03,48.73,49.0,156838.0,37.3788,37.6089,37.3788,37.5859,156838.0
2017-02-02 12:50:00,48.99,49.14,48.94,49.01,83000.0,37.5782,37.6933,37.5399,37.5935,83000.0
2017-02-02 12:55:00,49.02,49.02,48.68,48.75,116874.0,37.6012,37.6012,37.3404,37.3941,116874.0
2017-02-02 13:00:00,48.74,48.98,48.74,48.98,47177.0,37.3864,37.5705,37.3864,37.5705,47177.0
2017-02-02 13:05:00,48.99,49.16,48.96,49.16,69030.0,37.5782,37.7086,37.5552,37.7086,69030.0
2017-02-02 13:10:00,49.17,49.34,49.14,49.32,138194.0,37.7163,37.8467,37.6933,37.8313,138194.0
2017-02-02 13:15:00,49.31,49.33,49.2,49.24,60671.0,37.8237,37.839,37.7393,37.77,60671.0
2017-02-02 13:20:00,49.24,49.24,49.03,49.04,74912.0,37.77,37.77,37.6089,37.6166,74912.0
2017-02-02 13:25:00,49.04,49.06,48.87,48.89,102016.0,37.6166,37.6319,37.4862,37.5015,102016.0
2017-02-02 13:30:00,48.89,49.0,48.78,48.96,56895.0,37.5015,37.5859,37.4171,37.5552,56895.0
2017-02-02 13:35:00,48.95,48.95,48.83,48.83,51610.0,37.5475,37.5475,37.4555,37.4555,51610.0
2017-02-02 13:40:00,48.83,48.88,48.77,48.87,40526.0,37.4555,37.4938,37.4095,37.4862,40526.0
2017-02-02 13:45:00,48.88,48.94,48.85,48.87,50607.0,37.4938,37.5399,37.4708,37.4862,50607.0
2017-02-02 13:50:00,48.87,48.96,48.87,48.96,41434.0,37.4862,37.5552,37.4862,37.5552,41434.0
2017-02-02 13:55:00,48.96,48.97,48.89,48.89,30937.0,37.5552,37.5629,37.5015,37.5015,30937.0
2017-02-02 14:00:00,48.89,48.97,48.83,48.95,28341.0,37.5015,37.5629,37.4555,37.5475,28341.0
2017-02-02 14:05:00,48.96,48.98,48.92,48.93,37920.0,37.5552,37.5705,37.5245,37.5322,37920.0
2017-02-02 14:10:00,48.93,49.02,48.93,49.01,51755.0,37.5322,37.6012,37.5322,37.5935,51755.0
2017-02-02 14:15:00,49.02,49.11,48.9,48.9,98771.0,37.6012,37.6703,37.5092,37.5092,98771.0
2017-02-02 14:20:00,48.9,48.9,48.69,48.7,45179.0,37.5092,37.5092,37.3481,37.3558,45179.0
2017-02-02 14:25:00,48.71,48.71,48.47,48.5,59651.0,37.3634,37.3634,37.1793,37.2023,59651.0
2017-02-02 14:30:00,48.5,48.55,48.46,48.48,48371.0,37.2023,37.2407,37.1717,37.187,48371.0
2017-02-02 14:35:00,48.5,48.51,48.3,48.37,67504.0,37.2023,37.21,37.0489,37.1026,67504.0
2017-02-02 14:40:00,48.37,48.38,48.27,48.28,41590.0,37.1026,37.1103,37.0259,37.0336,41590.0
2017-02-02 14:45:00,48.28,48.35,48.28,48.33,39378.0,37.0336,37.0873,37.0336,37.0719,39378.0
2017-02-02 14:50:00,48.32,48.41,48.3,48.39,47336.0,37.0643,37.1333,37.0489,37.118,47336.0
2017-02-02 14:55:00,48.38,48.56,48.37,48.48,82054.0,37.1103,37.2484,37.1026,37.187,82054.0
2017-02-02 15:00:00,48.48,48.5,48.44,48.49,44911.0,37.187,37.2023,37.1563,37.1947,44911.0
2017-02-02 15:05:00,48.48,48.51,48.44,48.49,49030.0,37.187,37.21,37.1563,37.1947,49030.0
2017-02-02 15:10:00,48.48,48.49,48.46,48.46,35084.0,37.187,37.1947,37.1717,37.1717,35084.0
2017-02-02 15:15:00,48.47,48.56,48.45,48.55,43663.0,37.1793,37.2484,37.164,37.2407,43663.0
2017-02-02 15:20:00,48.55,48.66,48.54,48.65,74025.0,37.2407,37.3251,37.233,37.3174,74025.0
2017-02-02 15:25:00,48.66,48.67,48.6,48.62,47728.0,37.3251,37.3327,37.2791,37.2944,47728.0
2017-02-02 15:30:00,48.62,48.62,48.5,48.55,96805.0,37.2944,37.2944,37.2023,37.2407,96805.0
2017-02-02 15:35:00,48.55,48.59,48.52,48.59,106173.0,37.2407,37.2714,37.2177,37.2714,106173.0
2017-02-02 15:40:00,48.58,48.71,48.57,48.69,107736.0,37.2637,37.3634,37.256,37.3481,107736.0
2017-02-02 15:45:00,48.69,48.71,48.6,48.7,138450.0,37.3481,37.3634,37.2791,37.3558,138450.0
2017-02-02 15:50:00,48.7,48.7,48.62,48.69,188673.0,37.3558,37.3558,37.2944,37.3481,188673.0
2017-02-02 15:55:00,48.69,48.78,48.66,48.68,371951.0,37.3481,37.4171,37.3251,37.3404,371951.0
2017-02-03 09:30:00,48.85,49.15,48.81,48.95,192095.0,37.4708,37.7009,37.4401,37.5475,192095.0
2017-02-03 09:35:00,48.97,49.38,48.94,49.35,142932.0,37.5629,37.8774,37.5399,37.8543,142932.0
2017-02-03 09:40:00,49.35,49.4,49.21,49.31,120546.0,37.8543,37.8927,37.747,37.8237,120546.0
2017-02-03 09:45:00,49.31,49.5,49.3,49.46,187038.0,37.8237,37.9694,37.816,37.9387,187038.0
2017-02-03 09:50:00,49.45,49.76,49.44,49.73,179954.0,37.9311,38.1688,37.9234,38.1458,179954.0
2017-02-03 09:55:00,49.73,49.84,49.72,49.8,148680.0,38.1458,38.2302,38.1382,38.1995,148680.0
2017-02-03 10:00:00,49.82,50.08,49.79,50.04,262564.0,38.2149,38.4143,38.1919,38.3836,262564.0
2017-02-03 10:05:00,50.04,50.29,50.04,50.28,175665.0,38.3836,38.5754,38.3836,38.5677,175665.0
2017-02-03 10:10:00,50.29,50.36,50.26,50.31,325397.0,38.5754,38.6291,38.5524,38.5907,325397.0
2017-02-03 10:15:00,50.3,50.32,50.15,50.17,174991.0,38.5831,38.5984,38.468,38.4833,174991.0
2017-02-03 10:20:00,50.16,50.31,50.16,50.27,99352.0,38.4757,38.5907,38.4757,38.56,99352.0
2017-02-03 10:25:00,50.27,50.38,50.26,50.29,139785.0,38.56,38.6444,38.5524,38.5754,139785.0
2017-02-03 10:30:00,50.28,50.3,50.18,50.28,122104.0,38.5677,38.5831,38.491,38.5677,122104.0
2017-02-03 10:35:00,50.28,50.33,50.24,50.33,162587.0,38.5677,38.6061,38.537,38.6061,162587.0
2017-02-03 10:40:00,50.33,50.49,50.3,50.31,186592.0,38.6061,38.7288,38.5831,38.5907,186592.0
2017-02-03 10:45:00,50.31,50.46,50.3,50.43,111270.0,38.5907,38.7058,38.5831,38.6828,111270.0
2017-02-03 10:50:00,50.44,50.46,50.13,50.16,157845.0,38.6904,38.7058,38.4527,38.4757,157845.0
2017-02-03 10:55:00,50.15,50.16,50.06,50.09,98076.0,38.468,38.4757,38.399,38.422,98076.0
2017-02-03 11:00:00,50.11,50.19,50.09,50.17,58166.0,38.4373,38.4987,38.422,38.4833,58166.0
2017-02-03 11:05:00,50.16,50.18,50.08,50.08,84065.0,38.4757,38.491,38.4143,38.4143,84065.0
2017-02-03 11:10:00,50.08,50.08,49.97,50.0,127390.0,38.4143,38.4143,38.3299,38.3529,127390.0
2017-02-03 11:15:00,50.01,50.22,50.0,50.17,122495.0,38.3606,38.5217,38.3529,38.4833,122495.0
2017-02-03 11:20:00,50.16,50.17,50.06,50.08,48811.0,38.4757,38.4833,38.399,38.4143,48811.0
2017-02-03 11:25:00,50.08,50.08,49.97,50.06,45065.0,38.4143,38.4143,38.3299,38.399,45065.0
2017-02-03 11:30:00,50.05,50.11,50.02,50.04,53203.0,38.3913,38.4373,38.3683,38.3836,53203.0
2017-02-03 11:35:00,50.03,50.05,49.97,49.97,54252.0,38.3759,38.3913,38.3299,38.3299,54252.0
2017-02-03 11:40:00,49.96,49.97,49.78,49.81,67743.0,38.3223,38.3299,38.1842,38.2072,67743.0
2017-02-03 11:45:00,49.82,49.97,49.81,49.97,45347.0,38.2149,38.3299,38.2072,38.3299,45347.0
2017-02-03 11:50:00,49.97,50.09,49.97,50.03,55439.0,38.3299,38.422,38.3299,38.3759,55439.0
2017-02-03 11:55:00,50.04,50.09,49.99,50.07,45643.0,38.3836,38.422,38.3453,38.4066,45643.0
2017-02-03 12:00:00,50.07,50.21,50.07,50.17,72604.0,38.4066,38.514,38.4066,38.4833,72604.0
2017-02-03 12:05:00,50.19,50.21,50.15,50.18,41864.0,38.4987,38.514,38.468,38.491,41864.0
2017-02-03 12:10:00,50.17,50.28,50.15,50.28,56806.0,38.4833,38.5677,38.468,38.5677,56806.0
2017-02-03 12:15:00,50.28,50.33,50.25,50.33,51770.0,38.5677,38.6061,38.5447,38.6061,51770.0
2017-02-03 12:20:00,50.32,50.35,50.28,50.31,41474.0,38.5984,38.6214,38.5677,38.5907,41474.0
2017-02-03 12:25:00,50.32,50.33,50.23,50.25,41184.0,38.5984,38.6061,38.5294,38.5447,41184.0
2017-02-03 12:30:00,50.26,50.34,50.25,50.3,51460.0,38.5524,38.6137,38.5447,38.5831,51460.0
2017-02-03 12:35:00,50.31,50.33,50.23,50.27,40224.0,38.5907,38.6061,38.5294,38.56,40224.0
2017-02-03 12:40:00,50.27,50.31,50.27,50.28,32261.0,38.56,38.5907,38.56,38.5677,32261.0
2017-02-03 12:45:00,50.27,50.3,50.21,50.25,32524.0,38.56,38.5831,38.514,38.5447,32524.0
2017-02-03 12:50:00,50.25,50.3,50.22,50.28,42134.0,38.5447,38.5831,38.5217,38.5677,42134.0
2017-02-03 12:55:00,50.28,50.33,50.26,50.31,65183.0,38.5677,38.6061,38.5524,38.5907,65183.0
2017-02-03 13:00:00,50.31,50.34,50.29,50.31,60904.0,38.5907,38.6137,38.5754,38.5907,60904.0
2017-02-03 13:05:00,50.31,50.35,50.28,50.29,39611.0,38.5907,38.6214,38.5677,38.5754,39611.0
2017-02-03 13:10:00,50.29,50.38,50.28,50.37,58574.0,38.5754,38.6444,38.5677,38.6367,58574.0
2017-02-03 13:15:00,50.37,50.38,50.35,50.36,37721.0,38.6367,38.6444,38.6214,38.6291,37721.0
2017-02-03 13:20:00,50.36,50.4,50.34,50.38,22316.0,38.6291,38.6598,38.6137,38.6444,22316.0
2017-02-03 13:25:00,50.39,50.39,50.28,50.3,39800.0,38.6521,38.6521,38.5677,38.5831,39800.0
2017-02-03 13:30:00,50.31,50.31,50.26,50.28,28288.0,38.5907,38.5907,38.5524,38.5677,28288.0
2017-02-03 13:35:00,50.28,50.38,50.28,50.36,53152.0,38.5677,38.6444,38.5677,38.6291,53152.0
2017-02-03 13:40:00,50.37,50.48,50.37,50.44,128560.0,38.6367,38.7211,38.6367,38.6904,128560.0
2017-02-03 13:45:00,50.44,50.45,50.42,50.43,31760.0,38.6904,38.6981,38.6751,38.6828,31760.0
2017-02-03 13:50:00,50.43,50.43,50.39,50.43,37761.0,38.6828,38.6828,38.6521,38.6828,37761.0
2017-02-03 13:55:00,50.42,50.44,50.41,50.43,33248.0,38.6751,38.6904,38.6674,38.6828,33248.0
2017-02-03 14:00:00,50.44,50.44,50.41,50.41,35671.0,38.6904,38.6904,38.6674,38.6674,35671.0
2017-02-03 14:05:00,50.41,50.42,50.25,50.25,93441.0,38.6674,38.6751,38.5447,38.5447,93441.0
2017-02-03 14:10:00,50.25,50.34,50.24,50.31,34698.0,38.5447,38.6137,38.537,38.5907,34698.0
2017-02-03 14:15:00,50.32,50.37,50.28,50.29,54864.0,38.5984,38.6367,38.5677,38.5754,54864.0
2017-02-03 14:20:00,50.3,50.36,50.27,50.31,43930.0,38.5831,38.6291,38.56,38.5907,43930.0
2017-02-03 14:25:00,50.3,50.36,50.29,50.3,39658.0,38.5831,38.6291,38.5754,38.5831,39658.0
2017-02-03 14:30:00,50.3,50.35,50.29,50.34,23056.0,38.5831,38.6214,38.5754,38.6137,23056.0
2017-02-03 14:35:00,50.35,50.37,50.31,50.31,68472.0,38.6214,38.6367,38.5907,38.5907,68472.0
2017-02-03 14:40:00,50.31,50.34,50.26,50.28,39958.0,38.5907,38.6137,38.5524,38.5677,39958.0
2017-02-03 14:45:00,50.28,50.3,50.24,50.28,54146.0,38.5677,38.5831,38.537,38.5677,54146.0
2017-02-03 14:50:00,50.27,50.4,50.27,50.4,60415.0,38.56,38.6598,38.56,38.6598,60415.0
2017-02-03 14:55:00,50.4,50.43,50.39,50.41,58647.0,38.6598,38.6828,38.6521,38.6674,58647.0
2017-02-03 15:00:00,50.41,50.47,50.41,50.43,111399.0,38.6674,38.7135,38.6674,38.6828,111399.0
2017-02-03 15:05:00,50.42,50.45,50.38,50.39,48804.0,38.6751,38.6981,38.6444,38.6521,48804.0
2017-02-03 15:10:00,50.38,50.41,50.34,50.38,69324.0,38.6444,38.6674,38.6137,38.6444,69324.0
2017-02-03 15:15:00,50.38,50.39,50.32,50.37,58252.0,38.6444,38.6521,38.5984,38.6367,58252.0
2017-02-03 15:20:00,50.37,50.38,50.31,50.34,70740.0,38.6367,38.6444,38.5907,38.6137,70740.0
2017-02-03 15:25:00,50.34,50.41,50.33,50.33,64277.0,38.6137,38.6674,38.6061,38.6061,64277.0
2017-02-03 15:30:00,50.34,50.38,50.31,50.34,79500.0,38.6137,38.6444,38.5907,38.6137,79500.0
2017-02-03 15:35:00,50.34,50.38,50.31,50.38,89814.0,38.6137,38.6444,38.5907,38.6444,89814.0
2017-02-03 15:40:00,50.38,50.42,50.35,50.42,127116.0,38.6444,38.6751,38.6214,38.6751,127116.0
2017-02-03 15:45:00,50.42,50.47,50.41,50.44,151422.0,38.6751,38.7135,38.6674,38.6904,151422.0
2017-02-03 15:50:00,50.43,50.44,50.39,50.43,152409.0,38.6828,38.6904,38.6521,38.6828,152409.0
2017-02-03 15:55:00,50.42,50.48,50.4,50.42,432180.0,38.6751,38.7211,38.6598,38.6751,432180.0
2017-02-06 09:30:00,50.5,50.68,50.45,50.66,225870.0,38.7365,38.8745,38.6981,38.8592,225870.0
2017-02-06 09:35:00,50.65,50.98,50.65,50.91,148203.0,38.8515,39.1047,38.8515,39.051,148203.0
2017-02-06 09:40:00,50.91,50.92,50.47,50.54,144975.0,39.051,39.0586,38.7135,38.7671,144975.0
2017-02-06 09:45:00,50.54,50.56,50.28,50.52,187714.0,38.7671,38.7825,38.5677,38.7518,187714.0
2017-02-06 09:50:00,50.51,50.57,50.31,50.34,139993.0,38.7441,38.7902,38.5907,38.6137,139993.0
2017-02-06 09:55:00,50.33,50.36,50.16,50.16,96135.0,38.6061,38.6291,38.4757,38.4757,96135.0
2017-02-06 10:00:00,50.15,50.18,50.07,50.15,99008.0,38.468,38.491,38.4066,38.468,99008.0
2017-02-06 10:05:00,50.14,50.19,50.07,50.11,189382.0,38.4603,38.4987,38.4066,38.4373,189382.0
2017-02-06 10:10:00,50.11,50.11,49.92,49.92,212500.0,38.4373,38.4373,38.2916,38.2916,212500.0
2017-02-06 10:15:00,49.91,50.0,49.88,49.94,92334.0,38.2839,38.3529,38.2609,38.3069,92334.0
2017-02-06 10:20:00,49.93,49.98,49.9,49.92,110034.0,38.2992,38.3376,38.2762,38.2916,110034.0
2017-02-06 10:25:00,49.92,49.93,49.83,49.83,81790.0,38.2916,38.2992,38.2225,38.2225,81790.0
2017-02-06 10:30:00,49.82,49.82,49.62,49.68,154439.0,38.2149,38.2149,38.0615,38.1075,154439.0
2017-02-06 10:35:00,49.69,49.7,49.53,49.56,154400.0,38.1151,38.1228,37.9924,38.0154,154400.0
2017-02-06 10:40:00,49.55,49.69,49.49,49.69,121924.0,38.0078,38.1151,37.9617,38.1151,121924.0
2017-02-06 10:45:00,49.68,49.69,49.56,49.63,71551.0,38.1075,38.1151,38.0154,38.0691,71551.0
2017-02-06 10:50:00,49.66,49.75,49.65,49.74,82807.0,38.0921,38.1612,38.0845,38.1535,82807.0
2017-02-06 10:55:00,49.74,49.82,49.71,49.72,49346.0,38.1535,38.2149,38.1305,38.1382,49346.0
2017-02-06 11:00:00,49.72,49.78,49.68,49.78,37910.0,38.1382,38.1842,38.1075,38.1842,37910.0
2017-02-06 11:05:00,49.78,49.85,49.77,49.84,29955.0,38.1842,38.2379,38.1765,38.2302,29955.0
2017-02-06 11:10:00,49.84,49.84,49.73,49.75,45884.0,38.2302,38.2302,38.1458,38.1612,45884.0
2017-02-06 11:15:00,49.74,49.75,49.66,49.66,65163.0,38.1535,38.1612,38.0921,38.0921,65163.0
2017-02-06 11:20:00,49.66,49.75,49.62,49.69,75503.0,38.0921,38.1612,38.0615,38.1151,75503.0
2017-02-06 11:25:00,49.71,49.85,49.7,49.82,39478.0,38.1305,38.2379,38.1228,38.2149,39478.0
2017-02-06 11:30:00,49.82,49.85,49.73,49.73,30991.0,38.2149,38.2379,38.1458,38.1458,30991.0
2017-02-06 11:35:00,49.73,49.73,49.63,49.64,59324.0,38.1458,38.1458,38.0691,38.0768,59324.0
2017-02-06 11:40:00,49.64,49.64,49.46,49.48,108412.0,38.0768,38.0768,37.9387,37.9541,108412.0
2017-02-06 11:45:00,49.48,49.48,49.35,49.46,108869.0,37.9541,37.9541,37.8543,37.9387,108869.0
2017-02-06 11:50:00,49.47,49.58,49.44,49.53,92976.0,37.9464,38.0308,37.9234,37.9924,92976.0
2017-02-06 11:55:00,49.54,49.56,49.44,49.47,59832.0,38.0001,38.0154,37.9234,37.9464,59832.0
2017-02-06 12:00:00,49.46,49.55,49.45,49.48,34590.0,37.9387,38.0078,37.9311,37.9541,34590.0
2017-02-06 12:05:00,49.47,49.48,49.43,49.45,35254.0,37.9464,37.9541,37.9157,37.9311,35254.0
2017-02-06 12:10:00,49.46,49.51,49.44,49.5,26140.0,37.9387,37.9771,37.9234,37.9694,26140.0
2017-02-06 12:15:00,49.51,49.7,49.47,49.65,233586.0,37.9771,38.1228,37.9464,38.0845,233586.0
2017-02-06 12:20:00,49.64,49.68,49.59,49.67,102511.0,38.0768,38.1075,38.0384,38.0998,102511.0
2017-02-06 12:25:00,49.67,49.68,49.65,49.68,28744.0,38.0998,38.1075,38.0845,38.1075,28744.0
2017-02-06 12:30:00,49.68,49.75,49.68,49.74,41575.0,38.1075,38.1612,38.1075,38.1535,41575.0
2017-02-06 12:35:00,49.74,49.78,49.69,49.77,56578.0,38.1535,38.1842,38.1151,38.1765,56578.0
2017-02-06 12:40:00,49.76,49.78,49.71,49.72,36673.0,38.1688,38.1842,38.1305,38.1382,36673.0
2017-02-06 12:45:00,49.72,49.83,49.72,49.8,58577.0,38.1382,38.2225,38.1382,38.1995,58577.0
2017-02-06 12:50:00,49.8,49.81,49.74,49.78,48251.0,38.1995,38.2072,38.1535,38.1842,48251.0
2017-02-06 12:55:00,49.77,49.78,49.67,49.69,41991.0,38.1765,38.1842,38.0998,38.1151,41991.0
2017-02-06 13:00:00,49.69,49.86,49.68,49.8,111220.0,38.1151,38.2455,38.1075,38.1995,111220.0
2017-02-06 13:05:00,49.79,49.89,49.75,49.85,75745.0,38.1919,38.2686,38.1612,38.2379,75745.0
2017-02-06 13:10:00,49.85,49.86,49.77,49.8,25606.0,38.2379,38.2455,38.1765,38.1995,25606.0
2017-02-06 13:15:00,49.79,49.81,49.71,49.77,28905.0,38.1919,38.2072,38.1305,38.1765,28905.0
2017-02-06 13:20:00,49.78,49.81,49.76,49.8,19474.0,38.1842,38.2072,38.1688,38.1995,19474.0
2017-02-06 13:25:00,49.8,49.84,49.79,49.83,26530.0,38.1995,38.2302,38.1919,38.2225,26530.0
2017-02-06 13:30:00,49.82,49.83,49.79,49.83,33255.0,38.2149,38.2225,38.1919,38.2225,33255.0
2017-02-06 13:35:00,49.83,49.87,49.81,49.81,43943.0,38.2225,38.2532,38.2072,38.2072,43943.0
2017-02-06 13:40:00,49.82,49.82,49.74,49.76,69200.0,38.2149,38.2149,38.1535,38.1688,69200.0
2017-02-06 13:45:00,49.77,49.77,49.72,49.77,44543.0,38.1765,38.1765,38.1382,38.1765,44543.0
2017-02-06 13:50:00,49.77,49.84,49.76,49.83,46999.0,38.1765,38.2302,38.1688,38.2225,46999.0
2017-02-06 13:55:00,49.83,49.85,49.82,49.83,29882.0,38.2225,38.2379,38.2149,38.2225,29882.0
2017-02-06 14:00:00,49.83,49.84,49.79,49.84,61451.0,38.2225,38.2302,38.1919,38.2302,61451.0
2017-02-06 14:05:00,49.84,49.9,49.83,49.9,50418.0,38.2302,38.2762,38.2225,38.2762,50418.0
2017-02-06 14:10:00,49.89,49.95,49.88,49.94,37875.0,38.2686,38.3146,38.2609,38.3069,37875.0
2017-02-06 14:15:00,49.94,49.94,49.82,49.91,45568.0,38.3069,38.3069,38.2149,38.2839,45568.0
2017-02-06 14:20:00,49.91,49.92,49.79,49.79,35955.0,38.2839,38.2916,38.1919,38.1919,35955.0
2017-02-06 14:25:00,49.8,49.91,49.8,49.89,39594.0,38.1995,38.2839,38.1995,38.2686,39594.0
2017-02-06 14:30:00,49.88,49.91,49.85,49.88,29905.0,38.2609,38.2839,38.2379,38.2609,29905.0
2017-02-06 14:35:00,49.88,49.88,49.84,49.88,34708.0,38.2609,38.2609,38.2302,38.2609,34708.0
2017-02-06 14:40:00,49.88,49.88,49.84,49.87,27879.0,38.2609,38.2609,38.2302,38.2532,27879.0
2017-02-06 14:45:00,49.87,49.89,49.84,49.87,38577.0,38.2532,38.2686,38.2302,38.2532,38577.0
2017-02-06 14:50:00,49.87,49.88,49.85,49.87,28707.0,38.2532,38.2609,38.2379,38.2532,28707.0
2017-02-06 14:55:00,49.88,49.93,49.87,49.92,32908.0,38.2609,38.2992,38.2532,38.2916,32908.0
2017-02-06 15:00:00,49.91,49.91,49.85,49.89,61509.0,38.2839,38.2839,38.2379,38.2686,61509.0
2017-02-06 15:05:00,49.89,49.9,49.86,49.86,84977.0,38.2686,38.2762,38.2455,38.2455,84977.0
2017-02-06 15:10:00,49.87,49.91,49.85,49.86,49769.0,38.2532,38.2839,38.2379,38.2455,49769.0
2017-02-06 15:15:00,49.85,49.93,49.85,49.9,50751.0,38.2379,38.2992,38.2379,38.2762,50751.0
2017-02-06 15:20:00,49.9,49.95,49.89,49.94,50073.0,38.2762,38.3146,38.2686,38.3069,50073.0
2017-02-06 15:25:00,49.93,49.99,49.91,49.97,76279.0,38.2992,38.3453,38.2839,38.3299,76279.0
2017-02-06 15:30:00,49.97,50.02,49.95,50.0,128510.0,38.3299,38.3683,38.3146,38.3529,128510.0
2017-02-06 15:35:00,49.99,50.02,49.97,50.01,113434.0,38.3453,38.3683,38.3299,38.3606,113434.0
2017-02-06 15:40:00,50.02,50.08,50.01,50.07,126111.0,38.3683,38.4143,38.3606,38.4066,126111.0
2017-02-06 15:45:00,50.07,50.08,49.99,50.04,176744.0,38.4066,38.4143,38.3453,38.3836,176744.0
2017-02-06 15:50:00,50.04,50.09,50.01,50.05,192829.0,38.3836,38.422,38.3606,38.3913,192829.0
2017-02-06 15:55:00,50.06,50.15,50.05,50.09,548418.0,38.399,38.468,38.3913,38.422,548418.0
2017-02-07 09:30:00,49.55,49.8,49.51,49.59,158814.0,38.0078,38.1995,37.9771,38.0384,158814.0
2017-02-07 09:35:00,49.61,49.78,49.5,49.74,158862.0,38.0538,38.1842,37.9694,38.1535,158862.0
2017-02-07 09:40:00,49.74,50.12,49.73,50.1,143363.0,38.1535,38.445,38.1458,38.4296,143363.0
2017-02-07 09:45:00,50.1,50.23,49.99,49.99,136821.0,38.4296,38.5294,38.3453,38.3453,136821.0
2017-02-07 09:50:00,49.99,50.03,49.81,49.82,96718.0,38.3453,38.3759,38.2072,38.2149,96718.0
2017-02-07 09:55:00,49.82,49.86,49.64,49.8,312366.0,38.2149,38.2455,38.0768,38.1995,312366.0
2017-02-07 10:00:00,49.83,49.83,49.64,49.72,229028.0,38.2225,38.2225,38.0768,38.1382,229028.0
2017-02-07 10:05:00,49.73,49.8,49.64,49.68,85295.0,38.1458,38.1995,38.0768,38.1075,85295.0
2017-02-07 10:10:00,49.67,49.74,49.66,49.73,64376.0,38.0998,38.1535,38.0921,38.1458,64376.0
2017-02-07 10:15:00,49.74,49.84,49.73,49.81,141071.0,38.1535,38.2302,38.1458,38.2072,141071.0
2017-02-07 10:20:00,49.82,49.98,49.81,49.89,106011.0,38.2149,38.3376,38.2072,38.2686,106011.0
2017-02-07 10:25:00,49.9,50.0,49.88,49.96,100926.0,38.2762,38.3529,38.2609,38.3223,100926.0
2017-02-07 10:30:00,49.96,50.1,49.93,50.04,194554.0,38.3223,38.4296,38.2992,38.3836,194554.0
2017-02-07 10:35:00,50.04,50.1,50.02,50.09,54093.0,38.3836,38.4296,38.3683,38.422,54093.0
2017-02-07 10:40:00,50.08,50.16,50.08,50.13,134328.0,38.4143,38.4757,38.4143,38.4527,134328.0
2017-02-07 10:45:00,50.13,50.14,49.95,49.98,118601.0,38.4527,38.4603,38.3146,38.3376,118601.0
2017-02-07 10:50:00,49.99,50.03,49.8,49.84,74110.0,38.3453,38.3759,38.1995,38.2302,74110.0
2017-02-07 10:55:00,49.85,49.85,49.72,49.75,120351.0,38.2379,38.2379,38.1382,38.1612,120351.0
2017-02-07 11:00:00,49.74,49.8,49.74,49.8,60231.0,38.1535,38.1995,38.1535,38.1995,60231.0
2017-02-07 11:05:00,49.79,49.82,49.74,49.75,39476.0,38.1919,38.2149,38.1535,38.1612,39476.0
2017-02-07 11:10:00,49.75,49.78,49.73,49.75,69099.0,38.1612,38.1842,38.1458,38.1612,69099.0
2017-02-07 11:15:00,49.74,49.75,49.58,49.62,163624.0,38.1535,38.1612,38.0308,38.0615,163624.0
2017-02-07 11:20:00,49.62,49.64,49.55,49.6,80749.0,38.0615,38.0768,38.0078,38.0461,80749.0
2017-02-07 11:25:00,49.6,49.62,49.51,49.52,57238.0,38.0461,38.0615,37.9771,37.9847,57238.0
2017-02-07 11:30:00,49.53,49.61,49.5,49.51,102675.0,37.9924,38.0538,37.9694,37.9771,102675.0
2017-02-07 11:35:00,49.5,49.5,49.39,49.41,151647.0,37.9694,37.9694,37.885,37.9004,151647.0
2017-02-07 11:40:00,49.41,49.41,49.31,49.32,181492.0,37.9004,37.9004,37.8237,37.8313,181492.0
2017-02-07 11:45:00,49.32,49.41,49.25,49.4,85537.0,37.8313,37.9004,37.7776,37.8927,85537.0
2017-02-07 11:50:00,49.41,49.48,49.41,49.43,77456.0,37.9004,37.9541,37.9004,37.9157,77456.0
2017-02-07 11:55:00,49.42,49.43,49.26,49.27,41976.0,37.908,37.9157,37.7853,37.793,41976.0
2017-02-07 12:00:00,49.27,49.35,49.25,49.34,36067.0,37.793,37.8543,37.7776,37.8467,36067.0
2017-02-07 12:05:00,49.35,49.36,49.19,49.2,50994.0,37.8543,37.862,37.7316,37.7393,50994.0
2017-02-07 12:10:00,49.21,49.29,49.21,49.25,24250.0,37.747,37.8083,37.747,37.7776,24250.0
2017-02-07 12:15:00,49.25,49.25,49.13,49.16,33068.0,37.7776,37.7776,37.6856,37.7086,33068.0
2017-02-07 12:20:00,49.17,49.2,49.08,49.12,37808.0,37.7163,37.7393,37.6472,37.6779,37808.0
2017-02-07 12:25:00,49.12,49.18,49.08,49.18,35459.0,37.6779,37.7239,37.6472,37.7239,35459.0
2017-02-07 12:30:00,49.17,49.25,49.14,49.25,30126.0,37.7163,37.7776,37.6933,37.7776,30126.0
2017-02-07 12:35:00,49.24,49.25,49.18,49.23,41172.0,37.77,37.7776,37.7239,37.7623,41172.0
2017-02-07 12:40:00,49.24,49.24,49.14,49.15,43215.0,37.77,37.77,37.6933,37.7009,43215.0
2017-02-07 12:45:00,49.15,49.21,49.11,49.15,60239.0,37.7009,37.747,37.6703,37.7009,60239.0
2017-02-07 12:50:00,49.15,49.21,49.15,49.19,33214.0,37.7009,37.747,37.7009,37.7316,33214.0
2017-02-07 12:55:00,49.2,49.2,49.12,49.13,25414.0,37.7393,37.7393,37.6779,37.6856,25414.0
2017-02-07 13:00:00,49.12,49.19,49.11,49.17,41756.0,37.6779,37.7316,37.6703,37.7163,41756.0
2017-02-07 13:05:00,49.16,49.17,49.13,49.16,24288.0,37.7086,37.7163,37.6856,37.7086,24288.0
2017-02-07 13:10:00,49.17,49.26,49.11,49.25,112108.0,37.7163,37.7853,37.6703,37.7776,112108.0
2017-02-07 13:15:00,49.25,49.41,49.19,49.4,41777.0,37.7776,37.9004,37.7316,37.8927,41777.0
2017-02-07 13:20:00,49.38,49.41,49.32,49.37,108461.0,37.8774,37.9004,37.8313,37.8697,108461.0
2017-02-07 13:25:00,49.37,49.39,49.34,49.38,40328.0,37.8697,37.885,37.8467,37.8774,40328.0
2017-02-07 13:30:00,49.38,49.51,49.35,49.5,70307.0,37.8774,37.9771,37.8543,37.9694,70307.0
2017-02-07 13:35:00,49.51,49.61,49.51,49.6,60874.0,37.9771,38.0538,37.9771,38.0461,60874.0
2017-02-07 13:40:00,49.61,49.61,49.51,49.54,77053.0,38.0538,38.0538,37.9771,38.0001,77053.0
2017-02-07 13:45:00,49.54,49.57,49.45,49.47,69055.0,38.0001,38.0231,37.9311,37.9464,69055.0
2017-02-07 13:50:00,49.48,49.51,49.43,49.44,29833.0,37.9541,37.9771,37.9157,37.9234,29833.0
2017-02-07 13:55:00,49.45,49.48,49.42,49.43,71855.0,37.9311,37.9541,37.908,37.9157,71855.0
2017-02-07 14:00:00,49.43,49.48,49.42,49.44,59290.0,37.9157,37.9541,37.908,37.9234,59290.0
2017-02-07 14:05:00,49.45,49.47,49.39,49.41,47518.0,37.9311,37.9464,37.885,37.9004,47518.0
2017-02-07 14:10:00,49.41,49.41,49.29,49.29,46103.0,37.9004,37.9004,37.8083,37.8083,46103.0
2017-02-07 14:15:00,49.29,49.3,49.24,49.25,33854.0,37.8083,37.816,37.77,37.7776,33854.0
2017-02-07 14:20:00,49.24,49.28,49.23,49.26,37085.0,37.77,37.8007,37.7623,37.7853,37085.0
2017-02-07 14:25:00,49.25,49.32,49.22,49.32,49578.0,37.7776,37.8313,37.7546,37.8313,49578.0
2017-02-07 14:30:00,49.32,49.43,49.32,49.35,24494.0,37.8313,37.9157,37.8313,37.8543,24494.0
2017-02-07 14:35:00,49.35,49.39,49.35,49.38,35869.0,37.8543,37.885,37.8543,37.8774,35869.0
2017-02-07 14:40:00,49.38,49.39,49.35,49.36,19441.0,37.8774,37.885,37.8543,37.862,19441.0
2017-02-07 14:45:00,49.36,49.43,49.35,49.4,34767.0,37.862,37.9157,37.8543,37.8927,34767.0
2017-02-07 14:50:00,49.4,49.45,49.37,49.41,35144.0,37.8927,37.9311,37.8697,37.9004,35144.0
2017-02-07 14:55:00,49.41,49.42,49.35,49.4,21213.0,37.9004,37.908,37.8543,37.8927,21213.0
2017-02-07 15:00:00,49.4,49.45,49.39,49.45,30302.0,37.8927,37.9311,37.885,37.9311,30302.0
2017-02-07 15:05:00,49.44,49.47,49.43,49.44,31137.0,37.9234,37.9464,37.9157,37.9234,31137.0
2017-02-07 15:10:00,49.45,49.51,49.43,49.51,57081.0,37.9311,37.9771,37.9157,37.9771,57081.0
2017-02-07 15:15:00,49.5,49.54,49.47,49.53,37062.0,37.9694,38.0001,37.9464,37.9924,37062.0
2017-02-07 15:20:00,49.53,49.58,49.52,49.58,65466.0,37.9924,38.0308,37.9847,38.0308,65466.0
2017-02-07 15:25:00,49.58,49.62,49.52,49.61,82962.0,38.0308,38.0615,37.9847,38.0538,82962.0
2017-02-07 15:30:00,49.61,49.62,49.5,49.55,141733.0,38.0538,38.0615,37.9694,38.0078,141733.0
2017-02-07 15:35:00,49.56,49.56,49.46,49.52,119439.0,38.0154,38.0154,37.9387,37.9847,119439.0
2017-02-07 15:40:00,49.5,49.52,49.41,49.41,81574.0,37.9694,37.9847,37.9004,37.9004,81574.0
2017-02-07 15:45:00,49.41,49.43,49.34,49.35,130059.0,37.9004,37.9157,37.8467,37.8543,130059.0
2017-02-07 15:50:00,49.35,49.38,49.32,49.34,139653.0,37.8543,37.8774,37.8313,37.8467,139653.0
2017-02-07 15:55:00,49.34,49.42,49.34,49.4,290415.0,37.8467,37.908,37.8467,37.8927,290415.0
2017-02-08 09:30:00,49.05,49.05,48.74,48.87,365552.0,37.6242,37.6242,37.3864,37.4862,365552.0
2017-02-08 09:35:00,48.86,48.95,48.72,48.82,108028.0,37.4785,37.5475,37.3711,37.4478,108028.0
2017-02-08 09:40:00,48.84,48.96,48.8,48.86,87299.0,37.4631,37.5552,37.4325,37.4785,87299.0
2017-02-08 09:45:00,48.86,48.94,48.74,48.75,105677.0,37.4785,37.5399,37.3864,37.3941,105677.0
2017-02-08 09:50:00,48.76,48.78,48.53,48.54,206479.0,37.4018,37.4171,37.2254,37.233,206479.0
2017-02-08 09:55:00,48.52,48.74,48.51,48.74,124269.0,37.2177,37.3864,37.21,37.3864,124269.0
2017-02-08 10:00:00,48.73,48.88,48.67,48.79,200455.0,37.3788,37.4938,37.3327,37.4248,200455.0
2017-02-08 10:05:00,48.8,48.96,48.77,48.91,186917.0,37.4325,37.5552,37.4095,37.5168,186917.0
2017-02-08 10:10:00,48.91,49.14,48.9,49.1,166284.0,37.5168,37.6933,37.5092,37.6626,166284.0
2017-02-08 10:15:00,49.1,49.31,49.1,49.27,211123.0,37.6626,37.8237,37.6626,37.793,211123.0
2017-02-08 10:20:00,49.28,49.35,49.23,49.34,196016.0,37.8007,37.8543,37.7623,37.8467,196016.0
2017-02-08 10:25:00,49.34,49.47,49.27,49.34,145357.0,37.8467,37.9464,37.793,37.8467,145357.0
2017-02-08 10:30:00,49.31,49.55,49.15,49.15,195226.0,37.8237,38.0078,37.7009,37.7009,195226.0
2017-02-08 10:35:00,49.17,49.37,49.11,49.37,82399.0,37.7163,37.8697,37.6703,37.8697,82399.0
2017-02-08 10:40:00,49.38,49.86,49.27,49.78,168709.0,37.8774,38.2455,37.793,38.1842,168709.0
2017-02-08 10:45:00,49.79,49.84,49.66,49.76,129466.0,38.1919,38.2302,38.0921,38.1688,129466.0
2017-02-08 10:50:00,49.76,49.86,49.68,49.81,94681.0,38.1688,38.2455,38.1075,38.2072,94681.0
2017-02-08 10:55:00,49.81,49.88,49.79,49.83,60684.0,38.2072,38.2609,38.1919,38.2225,60684.0
2017-02-08 11:00:00,49.83,50.0,49.82,49.96,130533.0,38.2225,38.3529,38.2149,38.3223,130533.0
2017-02-08 11:05:00,49.95,50.04,49.89,49.99,86558.0,38.3146,38.3836,38.2686,38.3453,86558.0
2017-02-08 11:10:00,49.99,50.04,49.74,49.8,100927.0,38.3453,38.3836,38.1535,38.1995,100927.0
2017-02-08 11:15:00,49.79,49.87,49.75,49.87,57382.0,38.1919,38.2532,38.1612,38.2532,57382.0
2017-02-08 11:20:00,49.87,50.08,49.86,50.04,167972.0,38.2532,38.4143,38.2455,38.3836,167972.0
2017-02-08 11:25:00,50.03,50.16,50.01,50.14,121491.0,38.3759,38.4757,38.3606,38.4603,121491.0
2017-02-08 11:30:00,50.13,50.13,49.99,50.03,238369.0,38.4527,38.4527,38.3453,38.3759,238369.0
2017-02-08 11:35:00,50.03,50.04,49.86,49.89,72396.0,38.3759,38.3836,38.2455,38.2686,72396.0
2017-02-08 11:40:00,49.89,49.92,49.74,49.75,82429.0,38.2686,38.2916,38.1535,38.1612,82429.0
2017-02-08 11:45:00,49.74,49.79,49.71,49.71,58173.0,38.1535,38.1919,38.1305,38.1305,58173.0
2017-02-08 11:50:00,49.68,49.96,49.68,49.93,80874.0,38.1075,38.3223,38.1075,38.2992,80874.0
2017-02-08 11:55:00,49.93,50.0,49.88,49.97,66209.0,38.2992,38.3529,38.2609,38.3299,66209.0
2017-02-08 12:00:00,49.98,50.1,49.96,50.05,176738.0,38.3376,38.4296,38.3223,38.3913,176738.0
2017-02-08 12:05:00,50.04,50.06,49.98,50.0,127688.0,38.3836,38.399,38.3376,38.3529,127688.0
2017-02-08 12:10:00,49.99,50.01,49.82,49.88,42448.0,38.3453,38.3606,38.2149,38.2609,42448.0
2017-02-08 12:15:00,49.87,49.91,49.82,49.87,32468.0,38.2532,38.2839,38.2149,38.2532,32468.0
2017-02-08 12:20:00,49.87,49.87,49.75,49.76,62517.0,38.2532,38.2532,38.1612,38.1688,62517.0
2017-02-08 12:25:00,49.76,49.93,49.71,49.92,361027.0,38.1688,38.2992,38.1305,38.2916,361027.0
2017-02-08 12:30:00,49.91,49.97,49.88,49.97,147932.0,38.2839,38.3299,38.2609,38.3299,147932.0
2017-02-08 12:35:00,49.98,49.98,49.87,49.88,77694.0,38.3376,38.3376,38.2532,38.2609,77694.0
2017-02-08 12:40:00,49.88,49.9,49.83,49.87,54006.0,38.2609,38.2762,38.2225,38.2532,54006.0
2017-02-08 12:45:00,49.87,49.88,49.75,49.77,91083.0,38.2532,38.2609,38.1612,38.1765,91083.0
2017-02-08 12:50:00,49.78,49.81,49.74,49.74,49759.0,38.1842,38.2072,38.1535,38.1535,49759.0
2017-02-08 12:55:00,49.75,49.75,49.67,49.71,42375.0,38.1612,38.1612,38.0998,38.1305,42375.0
2017-02-08 13:00:00,49.71,49.86,49.71,49.85,86615.0,38.1305,38.2455,38.1305,38.2379,86615.0
2017-02-08 13:05:00,49.86,49.91,49.8,49.89,43321.0,38.2455,38.2839,38.1995,38.2686,43321.0
2017-02-08 13:10:00,49.88,49.91,49.85,49.9,30302.0,38.2609,38.2839,38.2379,38.2762,30302.0
2017-02-08 13:15:00,49.89,49.93,49.86,49.93,51515.0,38.2686,38.2992,38.2455,38.2992,51515.0
2017-02-08 13:20:00,49.92,49.92,49.86,49.88,52991.0,38.2916,38.2916,38.2455,38.2609,52991.0
2017-02-08 13:25:00,49.89,49.91,49.83,49.84,34171.0,38.2686,38.2839,38.2225,38.2302,34171.0
2017-02-08 13:30:00,49.84,49.87,49.81,49.85,53627.0,38.2302,38.2532,38.2072,38.2379,53627.0
2017-02-08 13:35:00,49.85,49.86,49.79,49.81,39945.0,38.2379,38.2455,38.1919,38.2072,39945.0
2017-02-08 13:40:00,49.81,49.82,49.61,49.64,83817.0,38.2072,38.2149,38.0538,38.0768,83817.0
2017-02-08 13:45:00,49.64,49.7,49.6,49.68,31553.0,38.0768,38.1228,38.0461,38.1075,31553.0
2017-02-08 13:50:00,49.68,49.7,49.63,49.66,71561.0,38.1075,38.1228,38.0691,38.0921,71561.0
2017-02-08 13:55:00,49.66,49.69,49.51,49.55,58691.0,38.0921,38.1151,37.9771,38.0078,58691.0
2017-02-08 14:00:00,49.55,49.67,49.55,49.65,35486.0,38.0078,38.0998,38.0078,38.0845,35486.0
2017-02-08 14:05:00,49.64,49.67,49.63,49.63,32275.0,38.0768,38.0998,38.0691,38.0691,32275.0
2017-02-08 14:10:00,49.63,49.69,49.59,49.61,55379.0,38.0691,38.1151,38.0384,38.0538,55379.0
2017-02-08 14:15:00,49.62,49.63,49.55,49.56,43299.0,38.0615,38.0691,38.0078,38.0154,43299.0
2017-02-08 14:20:00,49.56,49.58,49.53,49.58,45196.0,38.0154,38.0308,37.9924,38.0308,45196.0
2017-02-08 14:25:00,49.58,49.59,49.49,49.49,59927.0,38.0308,38.0384,37.9617,37.9617,59927.0
2017-02-08 14:30:00,49.5,49.61,49.49,49.61,58921.0,37.9694,38.0538,37.9617,38.0538,58921.0
2017-02-08 14:35:00,49.61,49.62,49.55,49.59,42193.0,38.0538,38.0615,38.0078,38.0384,42193.0
2017-02-08 14:40:00,49.59,49.66,49.59,49.63,45837.0,38.0384,38.0921,38.0384,38.0691,45837.0
2017-02-08 14:45:00,49.62,49.66,49.59,49.63,35206.0,38.0615,38.0921,38.0384,38.0691,35206.0
2017-02-08 14:50:00,49.63,49.68,49.62,49.66,23515.0,38.0691,38.1075,38.0615,38.0921,23515.0
2017-02-08 14:55:00,49.67,49.67,49.58,49.6,28928.0,38.0998,38.0998,38.0308,38.0461,28928.0
2017-02-08 15:00:00,49.59,49.61,49.54,49.59,54099.0,38.0384,38.0538,38.0001,38.0384,54099.0
2017-02-08 15:05:00,49.59,49.6,49.52,49.54,36293.0,38.0384,38.0461,37.9847,38.0001,36293.0
2017-02-08 15:10:00,49.54,49.56,49.5,49.52,34254.0,38.0001,38.0154,37.9694,37.9847,34254.0
2017-02-08 15:15:00,49.51,49.54,49.5,49.5,34787.0,37.9771,38.0001,37.9694,37.9694,34787.0
2017-02-08 15:20:00,49.51,49.55,49.5,49.53,50993.0,37.9771,38.0078,37.9694,37.9924,50993.0
2017-02-08 15:25:00,49.53,49.54,49.46,49.51,51785.0,37.9924,38.0001,37.9387,37.9771,51785.0
2017-02-08 15:30:00,49.51,49.56,49.5,49.56,44225.0,37.9771,38.0154,37.9694,38.0154,44225.0
2017-02-08 15:35:00,49.55,49.55,49.5,49.52,64169.0,38.0078,38.0078,37.9694,37.9847,64169.0
2017-02-08 15:40:00,49.51,49.59,49.5,49.56,61971.0,37.9771,38.0384,37.9694,38.0154,61971.0
2017-02-08 15:45:00,49.57,49.59,49.53,49.56,59683.0,38.0231,38.0384,37.9924,38.0154,59683.0
2017-02-08 15:50:00,49.56,49.56,49.51,49.55,95124.0,38.0154,38.0154,37.9771,38.0078,95124.0
2017-02-08 15:55:00,49.55,49.63,49.54,49.59,227548.0,38.0078,38.0691,38.0001,38.0384,227548.0
2017-02-09 09:30:00,50.04,50.33,49.97,49.98,193339.0,38.3836,38.6061,38.3299,38.3376,193339.0
2017-02-09 09:35:00,50.01,50.05,49.82,49.85,70991.0,38.3606,38.3913,38.2149,38.2379,70991.0
2017-02-09 09:40:00,49.86,49.95,49.74,49.84,94453.0,38.2455,38.3146,38.1535,38.2302,94453.0
2017-02-09 09:45:00,49.85,49.88,49.7,49.77,69911.0,38.2379,38.2609,38.1228,38.1765,69911.0
2017-02-09 09:50:00,49.77,49.89,49.73,49.81,161782.0,38.1765,38.2686,38.1458,38.2072,161782.0
2017-02-09 09:55:00,49.8,49.8,49.54,49.61,223649.0,38.1995,38.1995,38.0001,38.0538,223649.0
2017-02-09 10:00:00,49.61,49.71,49.57,49.64,93402.0,38.0538,38.1305,38.0231,38.0768,93402.0
2017-02-09 10:05:00,49.64,49.65,49.5,49.54,168876.0,38.0768,38.0845,37.9694,38.0001,168876.0
2017-02-09 10:10:00,49.53,49.62,49.48,49.58,101051.0,37.9924,38.0615,37.9541,38.0308,101051.0
2017-02-09 10:15:00,49.58,49.67,49.53,49.65,52147.0,38.0308,38.0998,37.9924,38.0845,52147.0
2017-02-09 10:20:00,49.66,49.73,49.6,49.73,118762.0,38.0921,38.1458,38.0461,38.1458,118762.0
2017-02-09 10:25:00,49.74,49.75,49.66,49.71,40995.0,38.1535,38.1612,38.0921,38.1305,40995.0
2017-02-09 10:30:00,49.72,49.78,49.63,49.66,55266.0,38.1382,38.1842,38.0691,38.0921,55266.0
2017-02-09 10:35:00,49.64,49.74,49.64,49.69,47198.0,38.0768,38.1535,38.0768,38.1151,47198.0
2017-02-09 10:40:00,49.69,49.72,49.68,49.69,42916.0,38.1151,38.1382,38.1075,38.1151,42916.0
2017-02-09 10:45:00,49.69,49.84,49.65,49.81,88467.0,38.1151,38.2302,38.0845,38.2072,88467.0
2017-02-09 10:50:00,49.81,49.86,49.76,49.83,75426.0,38.2072,38.2455,38.1688,38.2225,75426.0
2017-02-09 10:55:00,49.84,49.88,49.77,49.77,97903.0,38.2302,38.2609,38.1765,38.1765,97903.0
2017-02-09 11:00:00,49.77,49.78,49.66,49.67,59481.0,38.1765,38.1842,38.0921,38.0998,59481.0
2017-02-09 11:05:00,49.67,49.79,49.63,49.68,57880.0,38.0998,38.1919,38.0691,38.1075,57880.0
2017-02-09 11:10:00,49.68,49.81,49.67,49.79,68222.0,38.1075,38.2072,38.0998,38.1919,68222.0
2017-02-09 11:15:00,49.8,49.83,49.62,49.62,58030.0,38.1995,38.2225,38.0615,38.0615,58030.0
2017-02-09 11:20:00,49.63,49.73,49.62,49.68,70663.0,38.0691,38.1458,38.0615,38.1075,70663.0
2017-02-09 11:25:00,49.68,49.71,49.62,49.63,71888.0,38.1075,38.1305,38.0615,38.0691,71888.0
2017-02-09 11:30:00,49.63,49.74,49.62,49.72,45823.0,38.0691,38.1535,38.0615,38.1382,45823.0
2017-02-09 11:35:00,49.72,49.78,49.67,49.74,43528.0,38.1382,38.1842,38.0998,38.1535,43528.0
2017-02-09 11:40:00,49.73,49.8,49.72,49.74,51634.0,38.1458,38.1995,38.1382,38.1535,51634.0
2017-02-09 11:45:00,49.74,49.83,49.73,49.78,53672.0,38.1535,38.2225,38.1458,38.1842,53672.0
2017-02-09 11:50:00,49.78,49.85,49.75,49.8,26727.0,38.1842,38.2379,38.1612,38.1995,26727.0
2017-02-09 11:55:00,49.8,49.83,49.78,49.79,21888.0,38.1995,38.2225,38.1842,38.1919,21888.0
2017-02-09 12:00:00,49.79,49.8,49.68,49.7,64086.0,38.1919,38.1995,38.1075,38.1228,64086.0
2017-02-09 12:05:00,49.7,49.8,49.65,49.8,47361.0,38.1228,38.1995,38.0845,38.1995,47361.0
2017-02-09 12:10:00,49.8,49.87,49.77,49.86,39704.0,38.1995,38.2532,38.1765,38.2455,39704.0
2017-02-09 12:15:00,49.86,49.87,49.78,49.81,22155.0,38.2455,38.2532,38.1842,38.2072,22155.0
2017-02-09 12:20:00,49.82,49.86,49.79,49.8,35559.0,38.2149,38.2455,38.1919,38.1995,35559.0
2017-02-09 12:25:00,49.8,49.81,49.74,49.78,31089.0,38.1995,38.2072,38.1535,38.1842,31089.0
2017-02-09 12:30:00,49.79,49.84,49.77,49.77,22887.0,38.1919,38.2302,38.1765,38.1765,22887.0
2017-02-09 12:35:00,49.76,49.84,49.76,49.84,17533.0,38.1688,38.2302,38.1688,38.2302,17533.0
2017-02-09 12:40:00,49.84,49.87,49.81,49.86,16477.0,38.2302,38.2532,38.2072,38.2455,16477.0
2017-02-09 12:45:00,49.85,49.86,49.77,49.78,17514.0,38.2379,38.2455,38.1765,38.1842,17514.0
2017-02-09 12:50:00,49.78,49.83,49.76,49.81,14795.0,38.1842,38.2225,38.1688,38.2072,14795.0
2017-02-09 12:55:00,49.8,49.87,49.8,49.86,22722.0,38.1995,38.2532,38.1995,38.2455,22722.0
2017-02-09 13:00:00,49.86,49.89,49.84,49.86,39688.0,38.2455,38.2686,38.2302,38.2455,39688.0
2017-02-09 13:05:00,49.87,49.88,49.84,49.87,18858.0,38.2532,38.2609,38.2302,38.2532,18858.0
2017-02-09 13:10:00,49.87,49.89,49.85,49.87,23097.0,38.2532,38.2686,38.2379,38.2532,23097.0
2017-02-09 13:15:00,49.87,49.91,49.86,49.89,24317.0,38.2532,38.2839,38.2455,38.2686,24317.0
2017-02-09 13:20:00,49.9,49.92,49.88,49.9,43363.0,38.2762,38.2916,38.2609,38.2762,43363.0
2017-02-09 13:25:00,49.91,49.94,49.88,49.9,40238.0,38.2839,38.3069,38.2609,38.2762,40238.0
2017-02-09 13:30:00,49.9,49.9,49.83,49.85,32299.0,38.2762,38.2762,38.2225,38.2379,32299.0
2017-02-09 13:35:00,49.86,49.88,49.85,49.88,17292.0,38.2455,38.2609,38.2379,38.2609,17292.0
2017-02-09 13:40:00,49.89,49.9,49.85,49.88,18968.0,38.2686,38.2762,38.2379,38.2609,18968.0
2017-02-09 13:45:00,49.88,49.91,49.86,49.9,33292.0,38.2609,38.2839,38.2455,38.2762,33292.0
2017-02-09 13:50:00,49.89,49.91,49.88,49.88,34000.0,38.2686,38.2839,38.2609,38.2609,34000.0
2017-02-09 13:55:00,49.88,49.95,49.88,49.95,18074.0,38.2609,38.3146,38.2609,38.3146,18074.0
2017-02-09 14:00:00,49.94,49.97,49.88,49.9,43998.0,38.3069,38.3299,38.2609,38.2762,43998.0
2017-02-09 14:05:00,49.89,49.9,49.84,49.85,30483.0,38.2686,38.2762,38.2302,38.2379,30483.0
2017-02-09 14:10:00,49.85,49.87,49.81,49.84,50586.0,38.2379,38.2532,38.2072,38.2302,50586.0
2017-02-09 14:15:00,49.83,49.85,49.75,49.76,46495.0,38.2225,38.2379,38.1612,38.1688,46495.0
2017-02-09 14:20:00,49.76,49.8,49.75,49.79,43764.0,38.1688,38.1995,38.1612,38.1919,43764.0
2017-02-09 14:25:00,49.78,49.79,49.74,49.75,54927.0,38.1842,38.1919,38.1535,38.1612,54927.0
2017-02-09 14:30:00,49.74,49.76,49.74,49.76,38506.0,38.1535,38.1688,38.1535,38.1688,38506.0
2017-02-09 14:35:00,49.76,49.85,49.75,49.85,48645.0,38.1688,38.2379,38.1612,38.2379,48645.0
2017-02-09 14:40:00,49.85,49.92,49.85,49.88,34176.0,38.2379,38.2916,38.2379,38.2609,34176.0
2017-02-09 14:45:00,49.88,49.88,49.8,49.84,42476.0,38.2609,38.2609,38.1995,38.2302,42476.0
2017-02-09 14:50:00,49.84,49.85,49.78,49.79,40778.0,38.2302,38.2379,38.1842,38.1919,40778.0
2017-02-09 14:55:00,49.79,49.81,49.75,49.75,96509.0,38.1919,38.2072,38.1612,38.1612,96509.0
2017-02-09 15:00:00,49.75,49.77,49.67,49.68,90279.0,38.1612,38.1765,38.0998,38.1075,90279.0
2017-02-09 15:05:00,49.68,49.69,49.63,49.64,106152.0,38.1075,38.1151,38.0691,38.0768,106152.0
2017-02-09 15:10:00,49.64,49.65,49.57,49.57,97019.0,38.0768,38.0845,38.0231,38.0231,97019.0
2017-02-09 15:15:00,49.58,49.61,49.56,49.61,69284.0,38.0308,38.0538,38.0154,38.0538,69284.0
2017-02-09 15:20:00,49.61,49.65,49.58,49.61,78081.0,38.0538,38.0845,38.0308,38.0538,78081.0
2017-02-09 15:25:00,49.6,49.69,49.59,49.69,57728.0,38.0461,38.1151,38.0384,38.1151,57728.0
2017-02-09 15:30:00,49.68,49.7,49.64,49.66,57609.0,38.1075,38.1228,38.0768,38.0921,57609.0
2017-02-09 15:35:00,49.66,49.7,49.63,49.7,67854.0,38.0921,38.1228,38.0691,38.1228,67854.0
2017-02-09 15:40:00,49.7,49.72,49.66,49.71,71532.0,38.1228,38.1382,38.0921,38.1305,71532.0
2017-02-09 15:45:00,49.71,49.8,49.68,49.8,149418.0,38.1305,38.1995,38.1075,38.1995,149418.0
2017-02-09 15:50:00,49.8,49.83,49.78,49.8,175807.0,38.1995,38.2225,38.1842,38.1995,175807.0
2017-02-09 15:55:00,49.8,49.84,49.76,49.8,364312.0,38.1995,38.2302,38.1688,38.1995,364312.0
2017-02-10 09:30:00,50.03,50.23,50.03,50.08,194767.0,38.5788,38.733,38.5788,38.6173,194767.0
2017-02-10 09:35:00,50.08,50.31,50.06,50.29,147720.0,38.6173,38.7947,38.6019,38.7793,147720.0
2017-02-10 09:40:00,50.27,50.42,50.25,50.41,90320.0,38.7638,38.8795,38.7484,38.8718,90320.0
2017-02-10 09:45:00,50.41,50.46,50.36,50.46,89573.0,38.8718,38.9103,38.8332,38.9103,89573.0
2017-02-10 09:50:00,50.47,50.54,50.4,50.44,125358.0,38.9181,38.972,38.8641,38.8949,125358.0
2017-02-10 09:55:00,50.44,50.49,50.28,50.29,127416.0,38.8949,38.9335,38.7715,38.7793,127416.0
2017-02-10 10:00:00,50.3,50.33,50.03,50.14,119098.0,38.787,38.8101,38.5788,38.6636,119098.0
2017-02-10 10:05:00,50.15,50.19,50.03,50.03,41764.0,38.6713,38.7021,38.5788,38.5788,41764.0
2017-02-10 10:10:00,50.03,50.09,49.96,50.08,84187.0,38.5788,38.625,38.5248,38.6173,84187.0
2017-02-10 10:15:00,50.08,50.09,49.93,49.98,123134.0,38.6173,38.625,38.5017,38.5402,123134.0
2017-02-10 10:20:00,49.99,50.05,49.94,49.97,55948.0,38.5479,38.5942,38.5094,38.5325,55948.0
2017-02-10 10:25:00,49.97,50.03,49.81,49.91,63287.0,38.5325,38.5788,38.4091,38.4862,63287.0
2017-02-10 10:30:00,49.92,50.16,49.92,50.13,67498.0,38.4939,38.679,38.4939,38.6559,67498.0
2017-02-10 10:35:00,50.15,50.18,50.05,50.1,83475.0,38.6713,38.6944,38.5942,38.6327,83475.0
2017-02-10 10:40:00,50.1,50.14,49.98,49.99,102272.0,38.6327,38.6636,38.5402,38.5479,102272.0
2017-02-10 10:45:00,49.99,50.08,49.99,50.05,34054.0,38.5479,38.6173,38.5479,38.5942,34054.0
2017-02-10 10:50:00,50.05,50.13,50.04,50.08,46550.0,38.5942,38.6559,38.5865,38.6173,46550.0
2017-02-10 10:55:00,50.09,50.15,50.07,50.11,35510.0,38.625,38.6713,38.6096,38.6405,35510.0
2017-02-10 11:00:00,50.09,50.15,50.06,50.1,30512.0,38.625,38.6713,38.6019,38.6327,30512.0
2017-02-10 11:05:00,50.1,50.15,50.08,50.11,33290.0,38.6327,38.6713,38.6173,38.6405,33290.0
2017-02-10 11:10:00,50.11,50.15,50.1,50.11,36937.0,38.6405,38.6713,38.6327,38.6405,36937.0
2017-02-10 11:15:00,50.11,50.13,50.05,50.12,50424.0,38.6405,38.6559,38.5942,38.6482,50424.0
2017-02-10 11:20:00,50.12,50.2,50.1,50.18,39748.0,38.6482,38.7099,38.6327,38.6944,39748.0
2017-02-10 11:25:00,50.18,50.2,50.14,50.19,32919.0,38.6944,38.7099,38.6636,38.7021,32919.0
2017-02-10 11:30:00,50.2,50.29,50.17,50.28,102824.0,38.7099,38.7793,38.6867,38.7715,102824.0
2017-02-10 11:35:00,50.29,50.3,50.18,50.19,62845.0,38.7793,38.787,38.6944,38.7021,62845.0
2017-02-10 11:40:00,50.19,50.28,50.19,50.21,38180.0,38.7021,38.7715,38.7021,38.7176,38180.0
2017-02-10 11:45:00,50.21,50.22,50.1,50.14,48392.0,38.7176,38.7253,38.6327,38.6636,48392.0
2017-02-10 11:50:00,50.14,50.17,50.09,50.1,28178.0,38.6636,38.6867,38.625,38.6327,28178.0
2017-02-10 11:55:00,50.1,50.2,50.09,50.19,19289.0,38.6327,38.7099,38.625,38.7021,19289.0
2017-02-10 12:00:00,50.19,50.22,50.13,50.21,26157.0,38.7021,38.7253,38.6559,38.7176,26157.0
2017-02-10 12:05:00,50.2,50.23,50.16,50.23,30559.0,38.7099,38.733,38.679,38.733,30559.0
2017-02-10 12:10:00,50.23,50.25,50.2,50.22,26552.0,38.733,38.7484,38.7099,38.7253,26552.0
2017-02-10 12:15:00,50.21,50.25,50.2,50.25,24132.0,38.7176,38.7484,38.7099,38.7484,24132.0
2017-02-10 12:20:00,50.24,50.27,50.19,50.21,35857.0,38.7407,38.7638,38.7021,38.7176,35857.0
2017-02-10 12:25:00,50.22,50.22,50.19,50.2,25897.0,38.7253,38.7253,38.7021,38.7099,25897.0
2017-02-10 12:30:00,50.2,50.3,50.19,50.3,40422.0,38.7099,38.787,38.7021,38.787,40422.0
2017-02-10 12:35:00,50.3,50.32,50.29,50.3,88860.0,38.787,38.8024,38.7793,38.787,88860.0
2017-02-10 12:40:00,50.31,50.38,50.3,50.36,57419.0,38.7947,38.8487,38.787,38.8332,57419.0
2017-02-10 12:45:00,50.37,50.38,50.32,50.36,84665.0,38.8409,38.8487,38.8024,38.8332,84665.0
2017-02-10 12:50:00,50.36,50.36,50.29,50.32,54723.0,38.8332,38.8332,38.7793,38.8024,54723.0
2017-02-10 12:55:00,50.33,50.37,50.3,50.31,42415.0,38.8101,38.8409,38.787,38.7947,42415.0
2017-02-10 13:00:00,50.31,50.35,50.29,50.3,32564.0,38.7947,38.8255,38.7793,38.787,32564.0
2017-02-10 13:05:00,50.31,50.34,50.29,50.33,43837.0,38.7947,38.8178,38.7793,38.8101,43837.0
2017-02-10 13:10:00,50.33,50.39,50.32,50.38,58766.0,38.8101,38.8564,38.8024,38.8487,58766.0
2017-02-10 13:15:00,50.39,50.41,50.32,50.33,33476.0,38.8564,38.8718,38.8024,38.8101,33476.0
2017-02-10 13:20:00,50.33,50.34,50.26,50.29,18516.0,38.8101,38.8178,38.7561,38.7793,18516.0
2017-02-10 13:25:00,50.29,50.3,50.24,50.26,24008.0,38.7793,38.787,38.7407,38.7561,24008.0
2017-02-10 13:30:00,50.25,50.28,50.23,50.25,27333.0,38.7484,38.7715,38.733,38.7484,27333.0
2017-02-10 13:35:00,50.24,50.31,50.23,50.24,34475.0,38.7407,38.7947,38.733,38.7407,34475.0
2017-02-10 13:40:00,50.24,50.27,50.2,50.21,49127.0,38.7407,38.7638,38.7099,38.7176,49127.0
2017-02-10 13:45:00,50.21,50.22,50.17,50.22,35590.0,38.7176,38.7253,38.6867,38.7253,35590.0
2017-02-10 13:50:00,50.22,50.22,50.17,50.18,26626.0,38.7253,38.7253,38.6867,38.6944,26626.0
2017-02-10 13:55:00,50.18,50.24,50.18,50.24,29172.0,38.6944,38.7407,38.6944,38.7407,29172.0
2017-02-10 14:00:00,50.24,50.27,50.19,50.22,40778.0,38.7407,38.7638,38.7021,38.7253,40778.0
2017-02-10 14:05:00,50.22,50.24,50.19,50.2,54550.0,38.7253,38.7407,38.7021,38.7099,54550.0
2017-02-10 14:10:00,50.2,50.25,50.2,50.22,27086.0,38.7099,38.7484,38.7099,38.7253,27086.0
2017-02-10 14:15:00,50.22,50.25,50.21,50.22,28242.0,38.7253,38.7484,38.7176,38.7253,28242.0
2017-02-10 14:20:00,50.22,50.26,50.17,50.18,54116.0,38.7253,38.7561,38.6867,38.6944,54116.0
2017-02-10 14:25:00,50.19,50.2,50.16,50.17,37796.0,38.7021,38.7099,38.679,38.6867,37796.0
2017-02-10 14:30:00,50.17,50.18,50.11,50.16,56608.0,38.6867,38.6944,38.6405,38.679,56608.0
2017-02-10 14:35:00,50.16,50.17,50.12,50.15,50977.0,38.679,38.6867,38.6482,38.6713,50977.0
2017-02-10 14:40:00,50.14,50.17,50.13,50.17,22524.0,38.6636,38.6867,38.6559,38.6867,22524.0
2017-02-10 14:45:00,50.17,50.2,50.14,50.2,26766.0,38.6867,38.7099,38.6636,38.7099,26766.0
2017-02-10 14:50:00,50.19,50.2,50.14,50.16,49871.0,38.7021,38.7099,38.6636,38.679,49871.0
2017-02-10 14:55:00,50.17,50.18,50.15,50.16,43964.0,38.6867,38.6944,38.6713,38.679,43964.0
2017-02-10 15:00:00,50.16,50.17,50.14,50.16,45464.0,38.679,38.6867,38.6636,38.679,45464.0
2017-02-10 15:05:00,50.16,50.2,50.11,50.12,52646.0,38.679,38.7099,38.6405,38.6482,52646.0
2017-02-10 15:10:00,50.12,50.13,50.04,50.06,50164.0,38.6482,38.6559,38.5865,38.6019,50164.0
2017-02-10 15:15:00,50.05,50.09,50.04,50.09,45000.0,38.5942,38.625,38.5865,38.625,45000.0
2017-02-10 15:20:00,50.09,50.13,50.07,50.12,40831.0,38.625,38.6559,38.6096,38.6482,40831.0
2017-02-10 15:25:00,50.12,50.13,50.1,50.12,39146.0,38.6482,38.6559,38.6327,38.6482,39146.0
2017-02-10 15:30:00,50.12,50.18,50.11,50.18,99791.0,38.6482,38.6944,38.6405,38.6944,99791.0
2017-02-10 15:35:00,50.17,50.2,50.15,50.16,93399.0,38.6867,38.7099,38.6713,38.679,93399.0
2017-02-10 15:40:00,50.16,50.24,50.15,50.18,149381.0,38.679,38.7407,38.6713,38.6944,149381.0
2017-02-10 15:45:00,50.18,50.2,50.16,50.17,88313.0,38.6944,38.7099,38.679,38.6867,88313.0
2017-02-10 15:50:00,50.17,50.17,50.11,50.11,103976.0,38.6867,38.6867,38.6405,38.6405,103976.0
2017-02-10 15:55:00,50.12,50.15,50.1,50.14,224541.0,38.6482,38.6713,38.6327,38.6636,224541.0
2017-02-13 09:30:00,50.04,50.04,49.42,49.48,322832.0,38.5865,38.5865,38.1084,38.1547,322832.0
2017-02-13 09:35:00,49.48,49.62,49.45,49.59,70029.0,38.1547,38.2626,38.1315,38.2395,70029.0
2017-02-13 09:40:00,49.63,49.85,49.61,49.76,79925.0,38.2703,38.44,38.2549,38.3706,79925.0
2017-02-13 09:45:00,49.77,49.99,49.77,49.86,63874.0,38.3783,38.5479,38.3783,38.4477,63874.0
2017-02-13 09:50:00,49.84,49.92,49.58,49.58,88207.0,38.4323,38.4939,38.2318,38.2318,88207.0
2017-02-13 09:55:00,49.57,49.74,49.57,49.63,67824.0,38.2241,38.3551,38.2241,38.2703,67824.0
2017-02-13 10:00:00,49.63,49.67,49.59,49.65,62787.0,38.2703,38.3012,38.2395,38.2857,62787.0
2017-02-13 10:05:00,49.65,49.75,49.64,49.7,71648.0,38.2857,38.3629,38.278,38.3243,71648.0
2017-02-13 10:10:00,49.7,49.7,49.51,49.54,82606.0,38.3243,38.3243,38.1778,38.2009,82606.0
2017-02-13 10:15:00,49.54,49.61,49.53,49.59,41898.0,38.2009,38.2549,38.1932,38.2395,41898.0
2017-02-13 10:20:00,49.59,49.59,49.51,49.51,54635.0,38.2395,38.2395,38.1778,38.1778,54635.0
2017-02-13 10:25:00,49.51,49.58,49.48,49.58,86025.0,38.1778,38.2318,38.1547,38.2318,86025.0
2017-02-13 10:30:00,49.57,49.63,49.5,49.58,48848.0,38.2241,38.2703,38.1701,38.2318,48848.0
2017-02-13 10:35:00,49.58,49.58,49.51,49.53,73230.0,38.2318,38.2318,38.1778,38.1932,73230.0
2017-02-13 10:40:00,49.52,49.57,49.43,49.44,72084.0,38.1855,38.2241,38.1161,38.1238,72084.0
2017-02-13 10:45:00,49.44,49.5,49.33,49.33,101425.0,38.1238,38.1701,38.039,38.039,101425.0
2017-02-13 10:50:00,49.33,49.34,49.25,49.27,77442.0,38.039,38.0467,37.9773,37.9927,77442.0
2017-02-13 10:55:00,49.27,49.36,49.26,49.32,69264.0,37.9927,38.0621,37.985,38.0313,69264.0
2017-02-13 11:00:00,49.32,49.41,49.32,49.38,74505.0,38.0313,38.1007,38.0313,38.0775,74505.0
2017-02-13 11:05:00,49.38,49.4,49.33,49.33,61800.0,38.0775,38.093,38.039,38.039,61800.0
2017-02-13 11:10:00,49.33,49.35,49.25,49.25,83206.0,38.039,38.0544,37.9773,37.9773,83206.0
2017-02-13 11:15:00,49.25,49.38,49.25,49.38,70880.0,37.9773,38.0775,37.9773,38.0775,70880.0
2017-02-13 11:20:00,49.38,49.41,49.32,49.35,42075.0,38.0775,38.1007,38.0313,38.0544,42075.0
2017-02-13 11:25:00,49.36,49.42,49.35,49.37,60342.0,38.0621,38.1084,38.0544,38.0698,60342.0
2017-02-13 11:30:00,49.38,49.4,49.32,49.32,133272.0,38.0775,38.093,38.0313,38.0313,133272.0
2017-02-13 11:35:00,49.32,49.38,49.26,49.34,88772.0,38.0313,38.0775,37.985,38.0467,88772.0
2017-02-13 11:40:00,49.34,49.35,49.28,49.31,51289.0,38.0467,38.0544,38.0004,38.0236,51289.0
2017-02-13 11:45:00,49.32,49.34,49.28,49.32,58587.0,38.0313,38.0467,38.0004,38.0313,58587.0
2017-02-13 11:50:00,49.32,49.34,49.26,49.26,45426.0,38.0313,38.0467,37.985,37.985,45426.0
2017-02-13 11:55:00,49.26,49.31,49.23,49.28,39647.0,37.985,38.0236,37.9619,38.0004,39647.0
2017-02-13 12:00:00,49.28,49.32,49.22,49.31,78907.0,38.0004,38.0313,37.9542,38.0236,78907.0
2017-02-13 12:05:00,49.32,49.36,49.28,49.32,98260.0,38.0313,38.0621,38.0004,38.0313,98260.0
2017-02-13 12:10:00,49.32,49.37,49.28,49.37,64388.0,38.0313,38.0698,38.0004,38.0698,64388.0
2017-02-13 12:15:00,49.37,49.4,49.34,49.4,53581.0,38.0698,38.093,38.0467,38.093,53581.0
2017-02-13 12:20:00,49.4,49.58,49.4,49.58,120479.0,38.093,38.2318,38.093,38.2318,120479.0
2017-02-13 12:25:00,49.57,49.67,49.55,49.64,66468.0,38.2241,38.3012,38.2086,38.278,66468.0
2017-02-13 12:30:00,49.63,49.64,49.53,49.61,42063.0,38.2703,38.278,38.1932,38.2549,42063.0
2017-02-13 12:35:00,49.61,49.64,49.57,49.64,22269.0,38.2549,38.278,38.2241,38.278,22269.0
2017-02-13 12:40:00,49.63,49.7,49.6,49.66,67429.0,38.2703,38.3243,38.2472,38.2935,67429.0
2017-02-13 12:45:00,49.65,49.67,49.54,49.55,35476.0,38.2857,38.3012,38.2009,38.2086,35476.0
2017-02-13 12:50:00,49.55,49.58,49.54,49.54,18118.0,38.2086,38.2318,38.2009,38.2009,18118.0
2017-02-13 12:55:00,49.55,49.69,49.53,49.66,43626.0,38.2086,38.3166,38.1932,38.2935,43626.0
2017-02-13 13:00:00,49.67,49.67,49.6,49.61,41045.0,38.3012,38.3012,38.2472,38.2549,41045.0
2017-02-13 13:05:00,49.6,49.61,49.55,49.55,37039.0,38.2472,38.2549,38.2086,38.2086,37039.0
2017-02-13 13:10:00,49.55,49.65,49.54,49.65,40921.0,38.2086,38.2857,38.2009,38.2857,40921.0
2017-02-13 13:15:00,49.65,49.69,49.63,49.66,36230.0,38.2857,38.3166,38.2703,38.2935,36230.0
2017-02-13 13:20:00,49.67,49.73,49.65,49.68,46669.0,38.3012,38.3474,38.2857,38.3089,46669.0
2017-02-13 13:25:00,49.69,49.7,49.67,49.7,43427.0,38.3166,38.3243,38.3012,38.3243,43427.0
2017-02-13 13:30:00,49.71,49.72,49.67,49.69,42973.0,38.332,38.3397,38.3012,38.3166,42973.0
2017-02-13 13:35:00,49.68,49.75,49.68,49.73,53754.0,38.3089,38.3629,38.3089,38.3474,53754.0
2017-02-13 13:40:00,49.73,49.73,49.67,49.69,48170.0,38.3474,38.3474,38.3012,38.3166,48170.0
2017-02-13 13:45:00,49.69,49.7,49.64,49.64,13134.0,38.3166,38.3243,38.278,38.278,13134.0
2017-02-13 13:50:00,49.65,49.68,49.62,49.67,26381.0,38.2857,38.3089,38.2626,38.3012,26381.0
2017-02-13 13:55:00,49.67,49.67,49.61,49.62,14596.0,38.3012,38.3012,38.2549,38.2626,14596.0
2017-02-13 14:00:00,49.62,49.62,49.57,49.62,22654.0,38.2626,38.2626,38.2241,38.2626,22654.0
2017-02-13 14:05:00,49.62,49.66,49.57,49.66,41467.0,38.2626,38.2935,38.2241,38.2935,41467.0
2017-02-13 14:10:00,49.66,49.68,49.62,49.63,37236.0,38.2935,38.3089,38.2626,38.2703,37236.0
2017-02-13 14:15:00,49.63,49.66,49.61,49.62,34464.0,38.2703,38.2935,38.2549,38.2626,34464.0
2017-02-13 14:20:00,49.63,49.63,49.58,49.59,39045.0,38.2703,38.2703,38.2318,38.2395,39045.0
2017-02-13 14:25:00,49.6,49.71,49.6,49.71,107923.0,38.2472,38.332,38.2472,38.332,107923.0
2017-02-13 14:30:00,49.72,49.74,49.64,49.72,97250.0,38.3397,38.3551,38.278,38.3397,97250.0
2017-02-13 14:35:00,49.72,49.73,49.7,49.7,30802.0,38.3397,38.3474,38.3243,38.3243,30802.0
2017-02-13 14:40:00,49.71,49.73,49.7,49.73,23628.0,38.332,38.3474,38.3243,38.3474,23628.0
2017-02-13 14:45:00,49.73,49.75,49.7,49.72,31056.0,38.3474,38.3629,38.3243,38.3397,31056.0
2017-02-13 14:50:00,49.72,49.73,49.69,49.72,45502.0,38.3397,38.3474,38.3166,38.3397,45502.0
2017-02-13 14:55:00,49.72,49.73,49.7,49.73,18282.0,38.3397,38.3474,38.3243,38.3474,18282.0
2017-02-13 15:00:00,49.72,49.73,49.68,49.71,28830.0,38.3397,38.3474,38.3089,38.332,28830.0
2017-02-13 15:05:00,49.7,49.74,49.68,49.7,41735.0,38.3243,38.3551,38.3089,38.3243,41735.0
2017-02-13 15:10:00,49.7,49.73,49.67,49.72,34553.0,38.3243,38.3474,38.3012,38.3397,34553.0
2017-02-13 15:15:00,49.72,49.74,49.69,49.73,37268.0,38.3397,38.3551,38.3166,38.3474,37268.0
2017-02-13 15:20:00,49.73,49.73,49.69,49.71,36929.0,38.3474,38.3474,38.3166,38.332,36929.0
2017-02-13 15:25:00,49.71,49.74,49.69,49.74,29050.0,38.332,38.3551,38.3166,38.3551,29050.0
2017-02-13 15:30:00,49.74,49.75,49.7,49.72,48150.0,38.3551,38.3629,38.3243,38.3397,48150.0
2017-02-13 15:35:00,49.72,49.74,49.68,49.74,89733.0,38.3397,38.3551,38.3089,38.3551,89733.0
2017-02-13 15:40:00,49.73,49.75,49.7,49.71,68412.0,38.3474,38.3629,38.3243,38.332,68412.0
2017-02-13 15:45:00,49.72,49.73,49.68,49.71,99807.0,38.3397,38.3474,38.3089,38.332,99807.0
2017-02-13 15:50:00,49.71,49.73,49.66,49.66,161609.0,38.332,38.3474,38.2935,38.2935,161609.0
2017-02-13 15:55:00,49.66,49.73,49.65,49.7,300257.0,38.2935,38.3474,38.2857,38.3243,300257.0
2017-02-14 09:30:00,50.0,50.03,49.93,49.94,128709.0,38.5556,38.5788,38.5017,38.5094,128709.0
2017-02-14 09:35:00,49.92,50.05,49.92,50.02,95973.0,38.4939,38.5942,38.4939,38.5711,95973.0
2017-02-14 09:40:00,50.01,50.01,49.75,49.77,97001.0,38.5633,38.5633,38.3629,38.3783,97001.0
2017-02-14 09:45:00,49.78,49.83,49.63,49.63,77323.0,38.386,38.4245,38.2703,38.2703,77323.0
2017-02-14 09:50:00,49.63,49.73,49.51,49.51,77444.0,38.2703,38.3474,38.1778,38.1778,77444.0
2017-02-14 09:55:00,49.51,49.52,49.36,49.43,87886.0,38.1778,38.1855,38.0621,38.1161,87886.0
2017-02-14 10:00:00,49.42,49.49,49.35,49.45,74388.0,38.1084,38.1624,38.0544,38.1315,74388.0
2017-02-14 10:05:00,49.46,49.51,49.34,49.42,200993.0,38.1392,38.1778,38.0467,38.1084,200993.0
2017-02-14 10:10:00,49.42,49.57,49.41,49.55,101099.0,38.1084,38.2241,38.1007,38.2086,101099.0
2017-02-14 10:15:00,49.54,49.56,49.41,49.46,67645.0,38.2009,38.2163,38.1007,38.1392,67645.0
2017-02-14 10:20:00,49.46,49.5,49.45,49.46,93590.0,38.1392,38.1701,38.1315,38.1392,93590.0
2017-02-14 10:25:00,49.45,49.46,49.38,49.42,55883.0,38.1315,38.1392,38.0775,38.1084,55883.0
2017-02-14 10:30:00,49.42,49.53,49.41,49.52,54721.0,38.1084,38.1932,38.1007,38.1855,54721.0
2017-02-14 10:35:00,49.53,49.53,49.4,49.47,34767.0,38.1932,38.1932,38.093,38.1469,34767.0
2017-02-14 10:40:00,49.47,49.49,49.41,49.45,21854.0,38.1469,38.1624,38.1007,38.1315,21854.0
2017-02-14 10:45:00,49.45,49.49,49.38,49.39,54978.0,38.1315,38.1624,38.0775,38.0853,54978.0
2017-02-14 10:50:00,49.38,49.49,49.34,49.44,62616.0,38.0775,38.1624,38.0467,38.1238,62616.0
2017-02-14 10:55:00,49.44,49.51,49.4,49.43,27423.0,38.1238,38.1778,38.093,38.1161,27423.0
2017-02-14 11:00:00,49.43,49.44,49.36,49.39,28656.0,38.1161,38.1238,38.0621,38.0853,28656.0
2017-02-14 11:05:00,49.38,49.41,49.33,49.41,59824.0,38.0775,38.1007,38.039,38.1007,59824.0
2017-02-14 11:10:00,49.41,49.49,49.41,49.47,44413.0,38.1007,38.1624,38.1007,38.1469,44413.0
2017-02-14 11:15:00,49.48,49.51,49.43,49.51,33744.0,38.1547,38.1778,38.1161,38.1778,33744.0
2017-02-14 11:20:00,49.51,49.54,49.48,49.51,46212.0,38.1778,38.2009,38.1547,38.1778,46212.0
2017-02-14 11:25:00,49.51,49.61,49.47,49.6,53550.0,38.1778,38.2549,38.1469,38.2472,53550.0
2017-02-14 11:30:00,49.6,49.71,49.6,49.71,112477.0,38.2472,38.332,38.2472,38.332,112477.0
2017-02-14 11:35:00,49.7,49.77,49.68,49.73,105017.0,38.3243,38.3783,38.3089,38.3474,105017.0
2017-02-14 11:40:00,49.74,49.75,49.69,49.7,62005.0,38.3551,38.3629,38.3166,38.3243,62005.0
2017-02-14 11:45:00,49.7,49.7,49.57,49.6,92014.0,38.3243,38.3243,38.2241,38.2472,92014.0
2017-02-14 11:50:00,49.59,49.61,49.52,49.52,52917.0,38.2395,38.2549,38.1855,38.1855,52917.0
2017-02-14 11:55:00,49.53,49.63,49.52,49.58,48819.0,38.1932,38.2703,38.1855,38.2318,48819.0
2017-02-14 12:00:00,49.58,49.6,49.53,49.56,31565.0,38.2318,38.2472,38.1932,38.2163,31565.0
2017-02-14 12:05:00,49.56,49.57,49.49,49.52,56215.0,38.2163,38.2241,38.1624,38.1855,56215.0
2017-02-14 12:10:00,49.51,49.61,49.51,49.6,47380.0,38.1778,38.2549,38.1778,38.2472,47380.0
2017-02-14 12:15:00,49.6,49.66,49.58,49.65,27448.0,38.2472,38.2935,38.2318,38.2857,27448.0
2017-02-14 12:20:00,49.64,49.68,49.58,49.65,49947.0,38.278,38.3089,38.2318,38.2857,49947.0
2017-02-14 12:25:00,49.65,49.68,49.62,49.66,22531.0,38.2857,38.3089,38.2626,38.2935,22531.0
2017-02-14 12:30:00,49.66,49.76,49.65,49.73,42854.0,38.2935,38.3706,38.2857,38.3474,42854.0
2017-02-14 12:35:00,49.74,49.75,49.69,49.74,37899.0,38.3551,38.3629,38.3166,38.3551,37899.0
2017-02-14 12:40:00,49.74,49.76,49.71,49.72,37020.0,38.3551,38.3706,38.332,38.3397,37020.0
2017-02-14 12:45:00,49.72,49.74,49.69,49.74,42440.0,38.3397,38.3551,38.3166,38.3551,42440.0
2017-02-14 12:50:00,49.74,49.83,49.73,49.78,49768.0,38.3551,38.4245,38.3474,38.386,49768.0
2017-02-14 12:55:00,49.77,49.83,49.77,49.8,36330.0,38.3783,38.4245,38.3783,38.4014,36330.0
2017-02-14 13:00:00,49.79,49.8,49.75,49.76,31095.0,38.3937,38.4014,38.3629,38.3706,31095.0
2017-02-14 13:05:00,49.76,49.84,49.75,49.84,53552.0,38.3706,38.4323,38.3629,38.4323,53552.0
2017-02-14 13:10:00,49.85,49.91,49.84,49.9,40869.0,38.44,38.4862,38.4323,38.4785,40869.0
2017-02-14 13:15:00,49.9,49.99,49.89,49.96,72350.0,38.4785,38.5479,38.4708,38.5248,72350.0
2017-02-14 13:20:00,49.95,49.97,49.92,49.94,90210.0,38.5171,38.5325,38.4939,38.5094,90210.0
2017-02-14 13:25:00,49.94,49.96,49.9,49.95,66912.0,38.5094,38.5248,38.4785,38.5171,66912.0
2017-02-14 13:30:00,49.96,49.96,49.86,49.89,89937.0,38.5248,38.5248,38.4477,38.4708,89937.0
2017-02-14 13:35:00,49.9,49.98,49.88,49.97,65894.0,38.4785,38.5402,38.4631,38.5325,65894.0
2017-02-14 13:40:00,49.97,50.03,49.96,50.01,56522.0,38.5325,38.5788,38.5248,38.5633,56522.0
2017-02-14 13:45:00,50.02,50.04,50.0,50.02,52053.0,38.5711,38.5865,38.5556,38.5711,52053.0
2017-02-14 13:50:00,50.02,50.02,49.96,49.99,39102.0,38.5711,38.5711,38.5248,38.5479,39102.0
2017-02-14 13:55:00,50.0,50.01,49.94,49.96,34563.0,38.5556,38.5633,38.5094,38.5248,34563.0
2017-02-14 14:00:00,49.97,49.99,49.96,49.99,33711.0,38.5325,38.5479,38.5248,38.5479,33711.0
2017-02-14 14:05:00,49.99,50.05,49.99,50.03,67508.0,38.5479,38.5942,38.5479,38.5788,67508.0
2017-02-14 14:10:00,50.03,50.03,50.0,50.0,39326.0,38.5788,38.5788,38.5556,38.5556,39326.0
2017-02-14 14:15:00,50.0,50.01,49.95,49.97,93680.0,38.5556,38.5633,38.5171,38.5325,93680.0
2017-02-14 14:20:00,49.97,49.98,49.91,49.93,36609.0,38.5325,38.5402,38.4862,38.5017,36609.0
2017-02-14 14:25:00,49.94,49.96,49.89,49.91,36704.0,38.5094,38.5248,38.4708,38.4862,36704.0
2017-02-14 14:30:00,49.91,49.94,49.9,49.94,37864.0,38.4862,38.5094,38.4785,38.5094,37864.0
2017-02-14 14:35:00,49.94,49.94,49.9,49.9,41392.0,38.5094,38.5094,38.4785,38.4785,41392.0
2017-02-14 14:40:00,49.89,49.9,49.86,49.89,27691.0,38.4708,38.4785,38.4477,38.4708,27691.0
2017-02-14 14:45:00,49.88,49.89,49.82,49.84,28924.0,38.4631,38.4708,38.4168,38.4323,28924.0
2017-02-14 14:50:00,49.84,49.87,49.8,49.83,35137.0,38.4323,38.4554,38.4014,38.4245,35137.0
2017-02-14 14:55:00,49.83,49.85,49.8,49.82,68562.0,38.4245,38.44,38.4014,38.4168,68562.0
2017-02-14 15:00:00,49.83,49.92,49.82,49.91,46236.0,38.4245,38.4939,38.4168,38.4862,46236.0
2017-02-14 15:05:00,49.91,49.96,49.9,49.93,47668.0,38.4862,38.5248,38.4785,38.5017,47668.0
2017-02-14 15:10:00,49.93,49.98,49.92,49.96,63243.0,38.5017,38.5402,38.4939,38.5248,63243.0
2017-02-14 15:15:00,49.96,50.01,49.93,49.95,77348.0,38.5248,38.5633,38.5017,38.5171,77348.0
2017-02-14 15:20:00,49.95,50.01,49.94,50.01,69948.0,38.5171,38.5633,38.5094,38.5633,69948.0
2017-02-14 15:25:00,50.01,50.04,49.98,50.01,64258.0,38.5633,38.5865,38.5402,38.5633,64258.0
2017-02-14 15:30:00,50.02,50.04,50.0,50.03,69323.0,38.5711,38.5865,38.5556,38.5788,69323.0
2017-02-14 15:35:00,50.03,50.12,50.02,50.1,125321.0,38.5788,38.6482,38.5711,38.6327,125321.0
2017-02-14 15:40:00,50.1,50.16,50.1,50.15,122118.0,38.6327,38.679,38.6327,38.6713,122118.0
2017-02-14 15:45:00,50.15,50.17,50.14,50.17,110901.0,38.6713,38.6867,38.6636,38.6867,110901.0
2017-02-14 15:50:00,50.17,50.18,50.15,50.16,126569.0,38.6867,38.6944,38.6713,38.679,126569.0
2017-02-14 15:55:00,50.16,50.16,50.11,50.13,259824.0,38.679,38.679,38.6405,38.6559,259824.0
2017-02-15 09:30:00,49.88,50.06,49.8,50.04,179662.0,38.4631,38.6019,38.4014,38.5865,179662.0
2017-02-15 09:35:00,50.06,50.13,50.0,50.06,96854.0,38.6019,38.6559,38.5556,38.6019,96854.0
2017-02-15 09:40:00,50.08,50.25,50.03,50.24,240905.0,38.6173,38.7484,38.5788,38.7407,240905.0
2017-02-15 09:45:00,50.23,50.29,50.12,50.13,190433.0,38.733,38.7793,38.6482,38.6559,190433.0
2017-02-15 09:50:00,50.12,50.25,50.06,50.16,116036.0,38.6482,38.7484,38.6019,38.679,116036.0
2017-02-15 09:55:00,50.16,50.16,50.04,50.06,73624.0,38.679,38.679,38.5865,38.6019,73624.0
2017-02-15 10:00:00,50.04,50.1,49.99,50.0,57628.0,38.5865,38.6327,38.5479,38.5556,57628.0
2017-02-15 10:05:00,50.0,50.08,49.99,50.05,91206.0,38.5556,38.6173,38.5479,38.5942,91206.0
2017-02-15 10:10:00,50.05,50.09,49.99,50.06,86220.0,38.5942,38.625,38.5479,38.6019,86220.0
2017-02-15 10:15:00,50.06,50.06,49.96,49.96,135110.0,38.6019,38.6019,38.5248,38.5248,135110.0
2017-02-15 10:20:00,49.97,50.01,49.94,49.99,69812.0,38.5325,38.5633,38.5094,38.5479,69812.0
2017-02-15 10:25:00,49.99,50.02,49.95,49.95,94627.0,38.5479,38.5711,38.5171,38.5171,94627.0
2017-02-15 10:30:00,49.95,50.04,49.82,50.01,163320.0,38.5171,38.5865,38.4168,38.5633,163320.0
2017-02-15 10:35:00,50.01,50.03,49.88,49.9,120511.0,38.5633,38.5788,38.4631,38.4785,120511.0
2017-02-15 10:40:00,49.9,49.91,49.79,49.8,97765.0,38.4785,38.4862,38.3937,38.4014,97765.0
2017-02-15 10:45:00,49.8,50.06,49.79,50.05,170386.0,38.4014,38.6019,38.3937,38.5942,170386.0
2017-02-15 10:50:00,50.06,50.07,49.93,49.98,87384.0,38.6019,38.6096,38.5017,38.5402,87384.0
2017-02-15 10:55:00,49.97,49.97,49.88,49.94,85565.0,38.5325,38.5325,38.4631,38.5094,85565.0
2017-02-15 11:00:00,49.95,49.96,49.84,49.89,95349.0,38.5171,38.5248,38.4323,38.4708,95349.0
2017-02-15 11:05:00,49.89,49.94,49.88,49.91,70817.0,38.4708,38.5094,38.4631,38.4862,70817.0
2017-02-15 11:10:00,49.91,50.0,49.87,50.0,60342.0,38.4862,38.5556,38.4554,38.5556,60342.0
2017-02-15 11:15:00,50.0,50.04,49.88,49.94,184062.0,38.5556,38.5865,38.4631,38.5094,184062.0
2017-02-15 11:20:00,49.93,49.95,49.73,49.79,166986.0,38.5017,38.5171,38.3474,38.3937,166986.0
2017-02-15 11:25:00,49.8,49.84,49.72,49.8,109183.0,38.4014,38.4323,38.3397,38.4014,109183.0
2017-02-15 11:30:00,49.81,49.83,49.69,49.71,88277.0,38.4091,38.4245,38.3166,38.332,88277.0
2017-02-15 11:35:00,49.7,49.72,49.6,49.61,95926.0,38.3243,38.3397,38.2472,38.2549,95926.0
2017-02-15 11:40:00,49.62,49.64,49.49,49.51,139461.0,38.2626,38.278,38.1624,38.1778,139461.0
2017-02-15 11:45:00,49.51,49.58,49.48,49.5,87691.0,38.1778,38.2318,38.1547,38.1701,87691.0
2017-02-15 11:50:00,49.5,49.57,49.49,49.57,82137.0,38.1701,38.2241,38.1624,38.2241,82137.0
2017-02-15 11:55:00,49.57,49.57,49.43,49.53,87068.0,38.2241,38.2241,38.1161,38.1932,87068.0
2017-02-15 12:00:00,49.53,49.64,49.5,49.61,49098.0,38.1932,38.278,38.1701,38.2549,49098.0
2017-02-15 12:05:00,49.62,49.63,49.52,49.55,44022.0,38.2626,38.2703,38.1855,38.2086,44022.0
2017-02-15 12:10:00,49.55,49.59,49.53,49.59,29532.0,38.2086,38.2395,38.1932,38.2395,29532.0
2017-02-15 12:15:00,49.59,49.63,49.58,49.63,45761.0,38.2395,38.2703,38.2318,38.2703,45761.0
2017-02-15 12:20:00,49.63,49.68,49.61,49.63,53470.0,38.2703,38.3089,38.2549,38.2703,53470.0
2017-02-15 12:25:00,49.63,49.71,49.62,49.65,70845.0,38.2703,38.332,38.2626,38.2857,70845.0
2017-02-15 12:30:00,49.66,49.71,49.65,49.7,30082.0,38.2935,38.332,38.2857,38.3243,30082.0
2017-02-15 12:35:00,49.71,49.71,49.58,49.61,113156.0,38.332,38.332,38.2318,38.2549,113156.0
2017-02-15 12:40:00,49.61,49.64,49.56,49.57,35291.0,38.2549,38.278,38.2163,38.2241,35291.0
2017-02-15 12:45:00,49.57,49.58,49.48,49.49,55487.0,38.2241,38.2318,38.1547,38.1624,55487.0
2017-02-15 12:50:00,49.5,49.54,49.49,49.54,65443.0,38.1701,38.2009,38.1624,38.2009,65443.0
2017-02-15 12:55:00,49.54,49.54,49.51,49.51,35087.0,38.2009,38.2009,38.1778,38.1778,35087.0
2017-02-15 13:00:00,49.51,49.53,49.5,49.52,49629.0,38.1778,38.1932,38.1701,38.1855,49629.0
2017-02-15 13:05:00,49.51,49.52,49.46,49.46,66415.0,38.1778,38.1855,38.1392,38.1392,66415.0
2017-02-15 13:10:00,49.47,49.51,49.46,49.46,23575.0,38.1469,38.1778,38.1392,38.1392,23575.0
2017-02-15 13:15:00,49.47,49.53,49.47,49.53,37428.0,38.1469,38.1932,38.1469,38.1932,37428.0
2017-02-15 13:20:00,49.52,49.58,49.5,49.57,20170.0,38.1855,38.2318,38.1701,38.2241,20170.0
2017-02-15 13:25:00,49.56,49.57,49.51,49.53,13311.0,38.2163,38.2241,38.1778,38.1932,13311.0
2017-02-15 13:30:00,49.54,49.56,49.53,49.54,23442.0,38.2009,38.2163,38.1932,38.2009,23442.0
2017-02-15 13:35:00,49.54,49.59,49.53,49.56,15155.0,38.2009,38.2395,38.1932,38.2163,15155.0
2017-02-15 13:40:00,49.58,49.61,49.57,49.6,32822.0,38.2318,38.2549,38.2241,38.2472,32822.0
2017-02-15 13:45:00,49.61,49.62,49.54,49.6,51632.0,38.2549,38.2626,38.2009,38.2472,51632.0
2017-02-15 13:50:00,49.6,49.68,49.6,49.63,43715.0,38.2472,38.3089,38.2472,38.2703,43715.0
2017-02-15 13:55:00,49.63,49.65,49.52,49.53,45873.0,38.2703,38.2857,38.1855,38.1932,45873.0
2017-02-15 14:00:00,49.53,49.53,49.47,49.49,83854.0,38.1932,38.1932,38.1469,38.1624,83854.0
2017-02-15 14:05:00,49.49,49.52,49.48,49.52,31612.0,38.1624,38.1855,38.1547,38.1855,31612.0
2017-02-15 14:10:00,49.51,49.52,49.45,49.5,63879.0,38.1778,38.1855,38.1315,38.1701,63879.0
2017-02-15 14:15:00,49.5,49.53,49.49,49.5,38165.0,38.1701,38.1932,38.1624,38.1701,38165.0
2017-02-15 14:20:00,49.51,49.53,49.5,49.52,28402.0,38.1778,38.1932,38.1701,38.1855,28402.0
2017-02-15 14:25:00,49.51,49.55,49.51,49.53,30593.0,38.1778,38.2086,38.1778,38.1932,30593.0
2017-02-15 14:30:00,49.52,49.53,49.48,49.5,39508.0,38.1855,38.1932,38.1547,38.1701,39508.0
2017-02-15 14:35:00,49.49,49.5,49.41,49.43,50997.0,38.1624,38.1701,38.1007,38.1161,50997.0
2017-02-15 14:40:00,49.43,49.47,49.42,49.45,53685.0,38.1161,38.1469,38.1084,38.1315,53685.0
2017-02-15 14:45:00,49.45,49.46,49.42,49.44,31589.0,38.1315,38.1392,38.1084,38.1238,31589.0
2017-02-15 14:50:00,49.43,49.45,49.43,49.44,40188.0,38.1161,38.1315,38.1161,38.1238,40188.0
2017-02-15 14:55:00,49.44,49.46,49.43,49.44,84239.0,38.1238,38.1392,38.1161,38.1238,84239.0
2017-02-15 15:00:00,49.44,49.46,49.38,49.41,88070.0,38.1238,38.1392,38.0775,38.1007,88070.0
2017-02-15 15:05:00,49.41,49.42,49.39,49.4,49902.0,38.1007,38.1084,38.0853,38.093,49902.0
2017-02-15 15:10:00,49.4,49.48,49.37,49.48,90933.0,38.093,38.1547,38.0698,38.1547,90933.0
2017-02-15 15:15:00,49.48,49.59,49.48,49.55,129016.0,38.1547,38.2395,38.1547,38.2086,129016.0
2017-02-15 15:20:00,49.54,49.61,49.53,49.59,61648.0,38.2009,38.2549,38.1932,38.2395,61648.0
2017-02-15 15:25:00,49.59,49.61,49.51,49.51,76326.0,38.2395,38.2549,38.1778,38.1778,76326.0
2017-02-15 15:30:00,49.52,49.56,49.48,49.51,78926.0,38.1855,38.2163,38.1547,38.1778,78926.0
2017-02-15 15:35:00,49.5,49.51,49.48,49.5,69340.0,38.1701,38.1778,38.1547,38.1701,69340.0
2017-02-15 15:40:00,49.5,49.5,49.44,49.44,63759.0,38.1701,38.1701,38.1238,38.1238,63759.0
2017-02-15 15:45:00,49.44,49.45,49.4,49.4,104391.0,38.1238,38.1315,38.093,38.093,104391.0
2017-02-15 15:50:00,49.41,49.42,49.36,49.37,169137.0,38.1007,38.1084,38.0621,38.0698,169137.0
2017-02-15 15:55:00,49.38,49.4,49.31,49.35,363392.0,38.0775,38.093,38.0236,38.0544,363392.0
2017-02-16 09:30:00,49.59,49.65,49.48,49.49,159292.0,38.2395,38.2857,38.1547,38.1624,159292.0
2017-02-16 09:35:00,49.52,49.57,49.33,49.47,89563.0,38.1855,38.2241,38.039,38.1469,89563.0
2017-02-16 09:40:00,49.48,49.56,49.43,49.44,31332.0,38.1547,38.2163,38.1161,38.1238,31332.0
2017-02-16 09:45:00,49.44,49.49,49.36,49.45,56816.0,38.1238,38.1624,38.0621,38.1315,56816.0
2017-02-16 09:50:00,49.45,49.51,49.4,49.47,39224.0,38.1315,38.1778,38.093,38.1469,39224.0
2017-02-16 09:55:00,49.45,49.47,49.36,49.39,87119.0,38.1315,38.1469,38.0621,38.0853,87119.0
2017-02-16 10:00:00,49.4,49.42,49.3,49.33,107994.0,38.093,38.1084,38.0159,38.039,107994.0
2017-02-16 10:05:00,49.32,49.33,49.04,49.08,413163.0,38.0313,38.039,37.8154,37.8462,413163.0
2017-02-16 10:10:00,49.08,49.08,48.92,48.97,237725.0,37.8462,37.8462,37.7228,37.7614,237725.0
2017-02-16 10:15:00,48.98,48.98,48.88,48.88,123007.0,37.7691,37.7691,37.692,37.692,123007.0
2017-02-16 10:20:00,48.87,48.94,48.83,48.87,86978.0,37.6843,37.7383,37.6534,37.6843,86978.0
2017-02-16 10:25:00,48.88,48.94,48.78,48.8,82168.0,37.692,37.7383,37.6149,37.6303,82168.0
2017-02-16 10:30:00,48.78,48.87,48.77,48.87,91056.0,37.6149,37.6843,37.6072,37.6843,91056.0
2017-02-16 10:35:00,48.87,48.99,48.84,48.97,92425.0,37.6843,37.7768,37.6611,37.7614,92425.0
2017-02-16 10:40:00,48.97,49.05,48.96,49.04,62183.0,37.7614,37.8231,37.7537,37.8154,62183.0
2017-02-16 10:45:00,49.03,49.2,48.9,49.0,118045.0,37.8077,37.9387,37.7074,37.7845,118045.0
2017-02-16 10:50:00,49.01,49.01,48.71,48.77,113821.0,37.7922,37.7922,37.5609,37.6072,113821.0
2017-02-16 10:55:00,48.76,48.84,48.71,48.84,40609.0,37.5995,37.6611,37.5609,37.6611,40609.0
2017-02-16 11:00:00,48.84,48.88,48.77,48.83,48807.0,37.6611,37.692,37.6072,37.6534,48807.0
2017-02-16 11:05:00,48.83,48.88,48.82,48.87,49008.0,37.6534,37.692,37.6457,37.6843,49008.0
2017-02-16 11:10:00,48.86,48.86,48.78,48.84,73903.0,37.6766,37.6766,37.6149,37.6611,73903.0
2017-02-16 11:15:00,48.84,48.86,48.75,48.8,44980.0,37.6611,37.6766,37.5917,37.6303,44980.0
2017-02-16 11:20:00,48.79,48.82,48.74,48.79,48552.0,37.6226,37.6457,37.584,37.6226,48552.0
2017-02-16 11:25:00,48.78,48.84,48.76,48.84,54002.0,37.6149,37.6611,37.5995,37.6611,54002.0
2017-02-16 11:30:00,48.84,48.86,48.77,48.77,47716.0,37.6611,37.6766,37.6072,37.6072,47716.0
2017-02-16 11:35:00,48.78,48.78,48.68,48.76,43501.0,37.6149,37.6149,37.5378,37.5995,43501.0
2017-02-16 11:40:00,48.74,48.81,48.73,48.8,34948.0,37.584,37.638,37.5763,37.6303,34948.0
2017-02-16 11:45:00,48.81,48.83,48.78,48.83,45924.0,37.638,37.6534,37.6149,37.6534,45924.0
2017-02-16 11:50:00,48.82,48.85,48.78,48.79,89102.0,37.6457,37.6689,37.6149,37.6226,89102.0
2017-02-16 11:55:00,48.79,48.81,48.72,48.73,93733.0,37.6226,37.638,37.5686,37.5763,93733.0
2017-02-16 12:00:00,48.73,48.81,48.72,48.8,51244.0,37.5763,37.638,37.5686,37.6303,51244.0
2017-02-16 12:05:00,48.81,48.82,48.77,48.81,57926.0,37.638,37.6457,37.6072,37.638,57926.0
2017-02-16 12:10:00,48.8,48.82,48.76,48.76,34771.0,37.6303,37.6457,37.5995,37.5995,34771.0
2017-02-16 12:15:00,48.76,48.77,48.74,48.76,62980.0,37.5995,37.6072,37.584,37.5995,62980.0
2017-02-16 12:20:00,48.76,48.78,48.74,48.76,55933.0,37.5995,37.6149,37.584,37.5995,55933.0
2017-02-16 12:25:00,48.75,48.76,48.68,48.71,85081.0,37.5917,37.5995,37.5378,37.5609,85081.0
2017-02-16 12:30:00,48.71,48.72,48.68,48.71,58147.0,37.5609,37.5686,37.5378,37.5609,58147.0
2017-02-16 12:35:00,48.71,48.74,48.68,48.74,130652.0,37.5609,37.584,37.5378,37.584,130652.0
2017-02-16 12:40:00,48.74,48.86,48.74,48.8,71722.0,37.584,37.6766,37.584,37.6303,71722.0
2017-02-16 12:45:00,48.81,48.81,48.73,48.73,59385.0,37.638,37.638,37.5763,37.5763,59385.0
2017-02-16 12:50:00,48.73,48.76,48.7,48.71,188556.0,37.5763,37.5995,37.5532,37.5609,188556.0
2017-02-16 12:55:00,48.71,48.72,48.65,48.7,85955.0,37.5609,37.5686,37.5146,37.5532,85955.0
2017-02-16 13:00:00,48.7,48.71,48.64,48.65,68086.0,37.5532,37.5609,37.5069,37.5146,68086.0
2017-02-16 13:05:00,48.66,48.67,48.63,48.65,45037.0,37.5223,37.5301,37.4992,37.5146,45037.0
2017-02-16 13:10:00,48.66,48.66,48.58,48.59,103694.0,37.5223,37.5223,37.4607,37.4684,103694.0
2017-02-16 13:15:00,48.59,48.61,48.57,48.59,31192.0,37.4684,37.4838,37.4529,37.4684,31192.0
2017-02-16 13:20:00,48.6,48.61,48.57,48.58,36766.0,37.4761,37.4838,37.4529,37.4607,36766.0
2017-02-16 13:25:00,48.57,48.61,48.47,48.59,148554.0,37.4529,37.4838,37.3758,37.4684,148554.0
2017-02-16 13:30:00,48.59,48.6,48.49,48.49,80551.0,37.4684,37.4761,37.3913,37.3913,80551.0
2017-02-16 13:35:00,48.5,48.52,48.47,48.52,76993.0,37.399,37.4144,37.3758,37.4144,76993.0
2017-02-16 13:40:00,48.52,48.52,48.47,48.48,58092.0,37.4144,37.4144,37.3758,37.3835,58092.0
2017-02-16 13:45:00,48.48,48.51,48.38,48.42,59342.0,37.3835,37.4067,37.3064,37.3373,59342.0
2017-02-16 13:50:00,48.41,48.44,48.39,48.42,49507.0,37.3296,37.3527,37.3141,37.3373,49507.0
2017-02-16 13:55:00,48.41,48.46,48.41,48.46,53604.0,37.3296,37.3681,37.3296,37.3681,53604.0
2017-02-16 14:00:00,48.47,48.51,48.44,48.46,67233.0,37.3758,37.4067,37.3527,37.3681,67233.0
2017-02-16 14:05:00,48.47,48.47,48.41,48.42,64820.0,37.3758,37.3758,37.3296,37.3373,64820.0
2017-02-16 14:10:00,48.43,48.43,48.37,48.38,67125.0,37.345,37.345,37.2987,37.3064,67125.0
2017-02-16 14:15:00,48.37,48.38,48.3,48.33,68160.0,37.2987,37.3064,37.2447,37.2679,68160.0
2017-02-16 14:20:00,48.33,48.35,48.27,48.28,54853.0,37.2679,37.2833,37.2216,37.2293,54853.0
2017-02-16 14:25:00,48.28,48.32,48.28,48.32,55648.0,37.2293,37.2602,37.2293,37.2602,55648.0
2017-02-16 14:30:00,48.31,48.33,48.27,48.3,92033.0,37.2525,37.2679,37.2216,37.2447,92033.0
2017-02-16 14:35:00,48.29,48.31,48.27,48.27,42474.0,37.237,37.2525,37.2216,37.2216,42474.0
2017-02-16 14:40:00,48.28,48.35,48.27,48.31,99838.0,37.2293,37.2833,37.2216,37.2525,99838.0
2017-02-16 14:45:00,48.32,48.38,48.28,48.33,77547.0,37.2602,37.3064,37.2293,37.2679,77547.0
2017-02-16 14:50:00,48.33,48.36,48.31,48.35,59347.0,37.2679,37.291,37.2525,37.2833,59347.0
2017-02-16 14:55:00,48.35,48.45,48.35,48.45,57250.0,37.2833,37.3604,37.2833,37.3604,57250.0
2017-02-16 15:00:00,48.45,48.46,48.42,48.43,63411.0,37.3604,37.3681,37.3373,37.345,63411.0
2017-02-16 15:05:00,48.44,48.44,48.39,48.4,59038.0,37.3527,37.3527,37.3141,37.3219,59038.0
2017-02-16 15:10:00,48.4,48.41,48.39,48.4,112536.0,37.3219,37.3296,37.3141,37.3219,112536.0
2017-02-16 15:15:00,48.4,48.48,48.38,48.48,85603.0,37.3219,37.3835,37.3064,37.3835,85603.0
2017-02-16 15:20:00,48.48,48.51,48.47,48.47,118744.0,37.3835,37.4067,37.3758,37.3758,118744.0
2017-02-16 15:25:00,48.48,48.48,48.43,48.43,128520.0,37.3835,37.3835,37.345,37.345,128520.0
2017-02-16 15:30:00,48.44,48.49,48.41,48.45,120020.0,37.3527,37.3913,37.3296,37.3604,120020.0
2017-02-16 15:35:00,48.45,48.48,48.41,48.41,112368.0,37.3604,37.3835,37.3296,37.3296,112368.0
2017-02-16 15:40:00,48.42,48.42,48.35,48.35,105343.0,37.3373,37.3373,37.2833,37.2833,105343.0
2017-02-16 15:45:00,48.36,48.38,48.3,48.33,213919.0,37.291,37.3064,37.2447,37.2679,213919.0
2017-02-16 15:50:00,48.33,48.34,48.3,48.34,257056.0,37.2679,37.2756,37.2447,37.2756,257056.0
2017-02-16 15:55:00,48.34,48.36,48.29,48.33,604707.0,37.2756,37.291,37.237,37.2679,604707.0
2017-02-17 09:30:00,48.22,48.24,47.89,48.04,441330.0,37.1831,37.1985,36.9286,37.0443,441330.0
2017-02-17 09:35:00,48.03,48.16,47.97,47.98,80240.0,37.0365,37.1368,36.9903,36.998,80240.0
2017-02-17 09:40:00,47.99,48.07,47.84,47.92,99637.0,37.0057,37.0674,36.89,36.9517,99637.0
2017-02-17 09:45:00,47.91,48.11,47.86,48.07,157963.0,36.944,37.0982,36.9055,37.0674,157963.0
2017-02-17 09:50:00,48.06,48.08,47.89,47.9,136413.0,37.0597,37.0751,36.9286,36.9363,136413.0
2017-02-17 09:55:00,47.91,47.93,47.79,47.86,132007.0,36.944,36.9594,36.8515,36.9055,132007.0
2017-02-17 10:00:00,47.86,48.0,47.81,47.93,148127.0,36.9055,37.0134,36.8669,36.9594,148127.0
2017-02-17 10:05:00,47.93,47.97,47.83,47.84,201719.0,36.9594,36.9903,36.8823,36.89,201719.0
2017-02-17 10:10:00,47.84,47.94,47.82,47.86,100057.0,36.89,36.9671,36.8746,36.9055,100057.0
2017-02-17 10:15:00,47.87,47.9,47.8,47.81,76368.0,36.9132,36.9363,36.8592,36.8669,76368.0
2017-02-17 10:20:00,47.82,47.86,47.75,47.8,104853.0,36.8746,36.9055,36.8206,36.8592,104853.0
2017-02-17 10:25:00,47.8,47.87,47.73,47.82,162052.0,36.8592,36.9132,36.8052,36.8746,162052.0
2017-02-17 10:30:00,47.82,47.84,47.72,47.76,104116.0,36.8746,36.89,36.7975,36.8283,104116.0
2017-02-17 10:35:00,47.75,47.78,47.58,47.66,102222.0,36.8206,36.8438,36.6895,36.7512,102222.0
2017-02-17 10:40:00,47.66,47.67,47.54,47.57,83329.0,36.7512,36.7589,36.6587,36.6818,83329.0
2017-02-17 10:45:00,47.56,47.58,47.45,47.47,161765.0,36.6741,36.6895,36.5893,36.6047,161765.0
2017-02-17 10:50:00,47.47,47.51,47.38,47.45,140048.0,36.6047,36.6356,36.5353,36.5893,140048.0
2017-02-17 10:55:00,47.44,47.52,47.44,47.47,91718.0,36.5816,36.6433,36.5816,36.6047,91718.0
2017-02-17 11:00:00,47.47,47.57,47.46,47.57,115821.0,36.6047,36.6818,36.597,36.6818,115821.0
2017-02-17 11:05:00,47.57,47.57,47.46,47.51,132666.0,36.6818,36.6818,36.597,36.6356,132666.0
2017-02-17 11:10:00,47.51,47.57,47.49,47.5,103265.0,36.6356,36.6818,36.6201,36.6279,103265.0
2017-02-17 11:15:00,47.51,47.54,47.39,47.4,113004.0,36.6356,36.6587,36.543,36.5507,113004.0
2017-02-17 11:20:00,47.39,47.53,47.35,47.5,140787.0,36.543,36.651,36.5122,36.6279,140787.0
2017-02-17 11:25:00,47.5,47.5,47.39,47.44,68992.0,36.6279,36.6279,36.543,36.5816,68992.0
2017-02-17 11:30:00,47.44,47.48,47.36,47.45,104450.0,36.5816,36.6124,36.5199,36.5893,104450.0
2017-02-17 11:35:00,47.45,47.45,47.32,47.36,90632.0,36.5893,36.5893,36.4891,36.5199,90632.0
2017-02-17 11:40:00,47.36,47.37,47.27,47.27,202772.0,36.5199,36.5276,36.4505,36.4505,202772.0
2017-02-17 11:45:00,47.27,47.34,47.24,47.33,211290.0,36.4505,36.5045,36.4274,36.4968,211290.0
2017-02-17 11:50:00,47.34,47.39,47.25,47.34,120545.0,36.5045,36.543,36.4351,36.5045,120545.0
2017-02-17 11:55:00,47.33,47.35,47.24,47.29,91966.0,36.4968,36.5122,36.4274,36.4659,91966.0
2017-02-17 12:00:00,47.3,47.4,47.28,47.36,150809.0,36.4736,36.5507,36.4582,36.5199,150809.0
2017-02-17 12:05:00,47.36,47.36,47.17,47.22,198125.0,36.5199,36.5199,36.3734,36.4119,198125.0
2017-02-17 12:10:00,47.22,47.3,47.21,47.22,113569.0,36.4119,36.4736,36.4042,36.4119,113569.0
2017-02-17 12:15:00,47.22,47.22,47.1,47.11,172926.0,36.4119,36.4119,36.3194,36.3271,172926.0
2017-02-17 12:20:00,47.11,47.31,47.1,47.3,203626.0,36.3271,36.4813,36.3194,36.4736,203626.0
2017-02-17 12:25:00,47.3,47.38,47.25,47.26,71684.0,36.4736,36.5353,36.4351,36.4428,71684.0
2017-02-17 12:30:00,47.26,47.32,47.25,47.31,73999.0,36.4428,36.4891,36.4351,36.4813,73999.0
2017-02-17 12:35:00,47.31,47.36,47.29,47.33,96095.0,36.4813,36.5199,36.4659,36.4968,96095.0
2017-02-17 12:40:00,47.33,47.33,47.29,47.33,56790.0,36.4968,36.4968,36.4659,36.4968,56790.0
2017-02-17 12:45:00,47.33,47.33,47.28,47.29,43726.0,36.4968,36.4968,36.4582,36.4659,43726.0
2017-02-17 12:50:00,47.3,47.32,47.28,47.29,64022.0,36.4736,36.4891,36.4582,36.4659,64022.0
2017-02-17 12:55:00,47.29,47.32,47.29,47.31,43917.0,36.4659,36.4891,36.4659,36.4813,43917.0
2017-02-17 13:00:00,47.32,47.32,47.27,47.28,62120.0,36.4891,36.4891,36.4505,36.4582,62120.0
2017-02-17 13:05:00,47.28,47.31,47.25,47.3,54777.0,36.4582,36.4813,36.4351,36.4736,54777.0
2017-02-17 13:10:00,47.3,47.31,47.27,47.3,45026.0,36.4736,36.4813,36.4505,36.4736,45026.0
2017-02-17 13:15:00,47.29,47.3,47.23,47.26,80618.0,36.4659,36.4736,36.4197,36.4428,80618.0
2017-02-17 13:20:00,47.25,47.26,47.17,47.2,73564.0,36.4351,36.4428,36.3734,36.3965,73564.0
2017-02-17 13:25:00,47.2,47.24,47.18,47.24,85183.0,36.3965,36.4274,36.3811,36.4274,85183.0
2017-02-17 13:30:00,47.24,47.32,47.23,47.3,80016.0,36.4274,36.4891,36.4197,36.4736,80016.0
2017-02-17 13:35:00,47.3,47.44,47.29,47.39,131326.0,36.4736,36.5816,36.4659,36.543,131326.0
2017-02-17 13:40:00,47.39,47.41,47.34,47.41,33432.0,36.543,36.5585,36.5045,36.5585,33432.0
2017-02-17 13:45:00,47.41,47.43,47.39,47.41,44445.0,36.5585,36.5739,36.543,36.5585,44445.0
2017-02-17 13:50:00,47.42,47.44,47.38,47.39,77235.0,36.5662,36.5816,36.5353,36.543,77235.0
2017-02-17 13:55:00,47.39,47.41,47.36,47.4,41111.0,36.543,36.5585,36.5199,36.5507,41111.0
2017-02-17 14:00:00,47.4,47.47,47.39,47.43,88152.0,36.5507,36.6047,36.543,36.5739,88152.0
2017-02-17 14:05:00,47.44,47.44,47.37,47.37,157667.0,36.5816,36.5816,36.5276,36.5276,157667.0
2017-02-17 14:10:00,47.38,47.38,47.31,47.31,46838.0,36.5353,36.5353,36.4813,36.4813,46838.0
2017-02-17 14:15:00,47.31,47.37,47.29,47.3,81071.0,36.4813,36.5276,36.4659,36.4736,81071.0
2017-02-17 14:20:00,47.3,47.45,47.28,47.39,126268.0,36.4736,36.5893,36.4582,36.543,126268.0
2017-02-17 14:25:00,47.4,47.45,47.38,47.41,58751.0,36.5507,36.5893,36.5353,36.5585,58751.0
2017-02-17 14:30:00,47.42,47.45,47.41,47.43,53972.0,36.5662,36.5893,36.5585,36.5739,53972.0
2017-02-17 14:35:00,47.43,47.45,47.41,47.44,60712.0,36.5739,36.5893,36.5585,36.5816,60712.0
2017-02-17 14:40:00,47.44,47.47,47.42,47.46,46933.0,36.5816,36.6047,36.5662,36.597,46933.0
2017-02-17 14:45:00,47.45,47.49,47.43,47.45,64920.0,36.5893,36.6201,36.5739,36.5893,64920.0
2017-02-17 14:50:00,47.45,47.46,47.43,47.46,52705.0,36.5893,36.597,36.5739,36.597,52705.0
2017-02-17 14:55:00,47.45,47.46,47.43,47.44,83281.0,36.5893,36.597,36.5739,36.5816,83281.0
2017-02-17 15:00:00,47.44,47.46,47.42,47.45,79485.0,36.5816,36.597,36.5662,36.5893,79485.0
2017-02-17 15:05:00,47.45,47.52,47.42,47.52,92218.0,36.5893,36.6433,36.5662,36.6433,92218.0
2017-02-17 15:10:00,47.51,47.52,47.49,47.5,63155.0,36.6356,36.6433,36.6201,36.6279,63155.0
2017-02-17 15:15:00,47.5,47.5,47.45,47.48,108473.0,36.6279,36.6279,36.5893,36.6124,108473.0
2017-02-17 15:20:00,47.48,47.5,47.45,47.46,84936.0,36.6124,36.6279,36.5893,36.597,84936.0
2017-02-17 15:25:00,47.46,47.49,47.45,47.48,123151.0,36.597,36.6201,36.5893,36.6124,123151.0
2017-02-17 15:30:00,47.48,47.51,47.47,47.48,159805.0,36.6124,36.6356,36.6047,36.6124,159805.0
2017-02-17 15:35:00,47.48,47.52,47.47,47.51,145468.0,36.6124,36.6433,36.6047,36.6356,145468.0
2017-02-17 15:40:00,47.52,47.57,47.51,47.53,164930.0,36.6433,36.6818,36.6356,36.651,164930.0
2017-02-17 15:45:00,47.53,47.57,47.52,47.54,194311.0,36.651,36.6818,36.6433,36.6587,194311.0
2017-02-17 15:50:00,47.53,47.58,47.53,47.53,306954.0,36.651,36.6895,36.651,36.651,306954.0
2017-02-17 15:55:00,47.54,47.55,47.49,47.51,837202.0,36.6587,36.6664,36.6201,36.6356,837202.0
2017-02-21 09:30:00,48.13,48.17,47.82,48.0,368591.0,37.1137,37.1445,36.8746,37.0134,368591.0
2017-02-21 09:35:00,48.0,48.08,47.87,47.98,269880.0,37.0134,37.0751,36.9132,36.998,269880.0
2017-02-21 09:40:00,47.97,48.04,47.94,47.97,135165.0,36.9903,37.0443,36.9671,36.9903,135165.0
2017-02-21 09:45:00,47.97,48.02,47.95,47.99,104572.0,36.9903,37.0288,36.9749,37.0057,104572.0
2017-02-21 09:50:00,47.99,48.02,47.97,47.99,110197.0,37.0057,37.0288,36.9903,37.0057,110197.0
2017-02-21 09:55:00,47.98,48.01,47.89,47.98,105906.0,36.998,37.0211,36.9286,36.998,105906.0
2017-02-21 10:00:00,47.99,48.17,47.98,48.08,340556.0,37.0057,37.1445,36.998,37.0751,340556.0
2017-02-21 10:05:00,48.09,48.18,48.08,48.1,170091.0,37.0828,37.1522,37.0751,37.0905,170091.0
2017-02-21 10:10:00,48.11,48.17,48.06,48.16,264041.0,37.0982,37.1445,37.0597,37.1368,264041.0
2017-02-21 10:15:00,48.16,48.52,48.14,48.45,443552.0,37.1368,37.4144,37.1214,37.3604,443552.0
2017-02-21 10:20:00,48.44,48.45,48.34,48.4,126191.0,37.3527,37.3604,37.2756,37.3219,126191.0
2017-02-21 10:25:00,48.41,48.42,48.33,48.35,97332.0,37.3296,37.3373,37.2679,37.2833,97332.0
2017-02-21 10:30:00,48.36,48.41,48.28,48.34,95183.0,37.291,37.3296,37.2293,37.2756,95183.0
2017-02-21 10:35:00,48.34,48.36,48.29,48.35,64807.0,37.2756,37.291,37.237,37.2833,64807.0
2017-02-21 10:40:00,48.35,48.35,48.26,48.29,103679.0,37.2833,37.2833,37.2139,37.237,103679.0
2017-02-21 10:45:00,48.29,48.3,48.24,48.27,98457.0,37.237,37.2447,37.1985,37.2216,98457.0
2017-02-21 10:50:00,48.27,48.3,48.22,48.24,92258.0,37.2216,37.2447,37.1831,37.1985,92258.0
2017-02-21 10:55:00,48.25,48.32,48.24,48.31,70251.0,37.2062,37.2602,37.1985,37.2525,70251.0
2017-02-21 11:00:00,48.32,48.45,48.31,48.35,124120.0,37.2602,37.3604,37.2525,37.2833,124120.0
2017-02-21 11:05:00,48.36,48.36,48.27,48.31,60466.0,37.291,37.291,37.2216,37.2525,60466.0
2017-02-21 11:10:00,48.32,48.43,48.32,48.42,138393.0,37.2602,37.345,37.2602,37.3373,138393.0
2017-02-21 11:15:00,48.41,48.43,48.34,48.35,102011.0,37.3296,37.345,37.2756,37.2833,102011.0
2017-02-21 11:20:00,48.35,48.39,48.25,48.25,104849.0,37.2833,37.3141,37.2062,37.2062,104849.0
2017-02-21 11:25:00,48.25,48.33,48.25,48.27,100671.0,37.2062,37.2679,37.2062,37.2216,100671.0
2017-02-21 11:30:00,48.27,48.27,48.09,48.14,87831.0,37.2216,37.2216,37.0828,37.1214,87831.0
2017-02-21 11:35:00,48.15,48.17,48.07,48.17,45834.0,37.1291,37.1445,37.0674,37.1445,45834.0
2017-02-21 11:40:00,48.17,48.24,48.12,48.22,44669.0,37.1445,37.1985,37.1059,37.1831,44669.0
2017-02-21 11:45:00,48.23,48.23,48.14,48.21,46520.0,37.1908,37.1908,37.1214,37.1753,46520.0
2017-02-21 11:50:00,48.22,48.4,48.22,48.38,35820.0,37.1831,37.3219,37.1831,37.3064,35820.0
2017-02-21 11:55:00,48.38,48.39,48.33,48.33,41391.0,37.3064,37.3141,37.2679,37.2679,41391.0
2017-02-21 12:00:00,48.34,48.39,48.33,48.35,61789.0,37.2756,37.3141,37.2679,37.2833,61789.0
2017-02-21 12:05:00,48.34,48.37,48.32,48.34,44259.0,37.2756,37.2987,37.2602,37.2756,44259.0
2017-02-21 12:10:00,48.34,48.34,48.27,48.32,37968.0,37.2756,37.2756,37.2216,37.2602,37968.0
2017-02-21 12:15:00,48.32,48.38,48.31,48.38,55903.0,37.2602,37.3064,37.2525,37.3064,55903.0
2017-02-21 12:20:00,48.38,48.41,48.36,48.38,81039.0,37.3064,37.3296,37.291,37.3064,81039.0
2017-02-21 12:25:00,48.38,48.42,48.3,48.4,53697.0,37.3064,37.3373,37.2447,37.3219,53697.0
2017-02-21 12:30:00,48.4,48.42,48.37,48.41,66430.0,37.3219,37.3373,37.2987,37.3296,66430.0
2017-02-21 12:35:00,48.4,48.42,48.34,48.38,49741.0,37.3219,37.3373,37.2756,37.3064,49741.0
2017-02-21 12:40:00,48.38,48.38,48.31,48.37,30675.0,37.3064,37.3064,37.2525,37.2987,30675.0
2017-02-21 12:45:00,48.36,48.39,48.31,48.39,53168.0,37.291,37.3141,37.2525,37.3141,53168.0
2017-02-21 12:50:00,48.38,48.42,48.32,48.36,37186.0,37.3064,37.3373,37.2602,37.291,37186.0
2017-02-21 12:55:00,48.36,48.36,48.31,48.36,31971.0,37.291,37.291,37.2525,37.291,31971.0
2017-02-21 13:00:00,48.35,48.36,48.26,48.27,39360.0,37.2833,37.291,37.2139,37.2216,39360.0
2017-02-21 13:05:00,48.27,48.32,48.27,48.29,29504.0,37.2216,37.2602,37.2216,37.237,29504.0
2017-02-21 13:10:00,48.29,48.3,48.27,48.28,29078.0,37.237,37.2447,37.2216,37.2293,29078.0
2017-02-21 13:15:00,48.28,48.29,48.23,48.26,51033.0,37.2293,37.237,37.1908,37.2139,51033.0
2017-02-21 13:20:00,48.25,48.26,48.2,48.22,36675.0,37.2062,37.2139,37.1676,37.1831,36675.0
2017-02-21 13:25:00,48.22,48.25,48.21,48.21,47975.0,37.1831,37.2062,37.1753,37.1753,47975.0
2017-02-21 13:30:00,48.22,48.24,48.19,48.19,35274.0,37.1831,37.1985,37.1599,37.1599,35274.0
2017-02-21 13:35:00,48.19,48.21,48.18,48.19,21408.0,37.1599,37.1753,37.1522,37.1599,21408.0
2017-02-21 13:40:00,48.2,48.22,48.19,48.21,20209.0,37.1676,37.1831,37.1599,37.1753,20209.0
2017-02-21 13:45:00,48.22,48.22,48.15,48.2,34065.0,37.1831,37.1831,37.1291,37.1676,34065.0
2017-02-21 13:50:00,48.19,48.21,48.16,48.16,35723.0,37.1599,37.1753,37.1368,37.1368,35723.0
2017-02-21 13:55:00,48.16,48.17,48.14,48.16,38043.0,37.1368,37.1445,37.1214,37.1368,38043.0
2017-02-21 14:00:00,48.17,48.19,48.14,48.19,37648.0,37.1445,37.1599,37.1214,37.1599,37648.0
2017-02-21 14:05:00,48.2,48.23,48.18,48.23,59380.0,37.1676,37.1908,37.1522,37.1908,59380.0
2017-02-21 14:10:00,48.23,48.24,48.19,48.22,63890.0,37.1908,37.1985,37.1599,37.1831,63890.0
2017-02-21 14:15:00,48.22,48.25,48.19,48.22,62107.0,37.1831,37.2062,37.1599,37.1831,62107.0
2017-02-21 14:20:00,48.23,48.24,48.18,48.18,62862.0,37.1908,37.1985,37.1522,37.1522,62862.0
2017-02-21 14:25:00,48.18,48.22,48.15,48.22,46901.0,37.1522,37.1831,37.1291,37.1831,46901.0
2017-02-21 14:30:00,48.22,48.22,48.19,48.2,30424.0,37.1831,37.1831,37.1599,37.1676,30424.0
2017-02-21 14:35:00,48.19,48.21,48.18,48.19,52358.0,37.1599,37.1753,37.1522,37.1599,52358.0
2017-02-21 14:40:00,48.19,48.23,48.18,48.21,46808.0,37.1599,37.1908,37.1522,37.1753,46808.0
2017-02-21 14:45:00,48.21,48.24,48.19,48.22,63849.0,37.1753,37.1985,37.1599,37.1831,63849.0
2017-02-21 14:50:00,48.21,48.22,48.19,48.19,45028.0,37.1753,37.1831,37.1599,37.1599,45028.0
2017-02-21 14:55:00,48.2,48.21,48.18,48.18,52942.0,37.1676,37.1753,37.1522,37.1522,52942.0
2017-02-21 15:00:00,48.18,48.2,48.17,48.2,46648.0,37.1522,37.1676,37.1445,37.1676,46648.0
2017-02-21 15:05:00,48.2,48.21,48.16,48.18,63485.0,37.1676,37.1753,37.1368,37.1522,63485.0
2017-02-21 15:10:00,48.18,48.21,48.16,48.2,66135.0,37.1522,37.1753,37.1368,37.1676,66135.0
2017-02-21 15:15:00,48.19,48.22,48.18,48.21,83053.0,37.1599,37.1831,37.1522,37.1753,83053.0
2017-02-21 15:20:00,48.21,48.21,48.17,48.2,63096.0,37.1753,37.1753,37.1445,37.1676,63096.0
2017-02-21 15:25:00,48.2,48.21,48.17,48.17,74329.0,37.1676,37.1753,37.1445,37.1445,74329.0
2017-02-21 15:30:00,48.17,48.18,48.15,48.16,104499.0,37.1445,37.1522,37.1291,37.1368,104499.0
2017-02-21 15:35:00,48.16,48.17,48.13,48.13,68930.0,37.1368,37.1445,37.1137,37.1137,68930.0
2017-02-21 15:40:00,48.14,48.16,48.12,48.13,117835.0,37.1214,37.1368,37.1059,37.1137,117835.0
2017-02-21 15:45:00,48.12,48.12,48.07,48.08,171795.0,37.1059,37.1059,37.0674,37.0751,171795.0
2017-02-21 15:50:00,48.09,48.14,48.08,48.14,180782.0,37.0828,37.1214,37.0751,37.1214,180782.0
2017-02-21 15:55:00,48.13,48.16,48.09,48.11,600512.0,37.1137,37.1368,37.0828,37.0982,600512.0
2017-02-22 09:30:00,47.74,47.83,47.59,47.64,209242.0,36.8129,36.8823,36.6973,36.7358,209242.0
2017-02-22 09:35:00,47.65,47.8,47.6,47.65,164312.0,36.7435,36.8592,36.705,36.7435,164312.0
2017-02-22 09:40:00,47.66,47.74,47.6,47.73,100558.0,36.7512,36.8129,36.705,36.8052,100558.0
2017-02-22 09:45:00,47.73,47.76,47.64,47.73,83926.0,36.8052,36.8283,36.7358,36.8052,83926.0
2017-02-22 09:50:00,47.72,47.73,47.63,47.64,62930.0,36.7975,36.8052,36.7281,36.7358,62930.0
2017-02-22 09:55:00,47.63,47.78,47.61,47.74,75913.0,36.7281,36.8438,36.7127,36.8129,75913.0
2017-02-22 10:00:00,47.74,47.86,47.73,47.84,76405.0,36.8129,36.9055,36.8052,36.89,76405.0
2017-02-22 10:05:00,47.85,47.88,47.82,47.84,149658.0,36.8977,36.9209,36.8746,36.89,149658.0
2017-02-22 10:10:00,47.84,47.91,47.83,47.84,73922.0,36.89,36.944,36.8823,36.89,73922.0
2017-02-22 10:15:00,47.85,47.85,47.8,47.81,61052.0,36.8977,36.8977,36.8592,36.8669,61052.0
2017-02-22 10:20:00,47.82,47.87,47.75,47.77,52100.0,36.8746,36.9132,36.8206,36.8361,52100.0
2017-02-22 10:25:00,47.77,47.78,47.72,47.76,55064.0,36.8361,36.8438,36.7975,36.8283,55064.0
2017-02-22 10:30:00,47.77,47.8,47.76,47.77,68033.0,36.8361,36.8592,36.8283,36.8361,68033.0
2017-02-22 10:35:00,47.77,47.94,47.77,47.94,172826.0,36.8361,36.9671,36.8361,36.9671,172826.0
2017-02-22 10:40:00,47.94,47.94,47.83,47.86,90942.0,36.9671,36.9671,36.8823,36.9055,90942.0
2017-02-22 10:45:00,47.86,47.88,47.82,47.84,43021.0,36.9055,36.9209,36.8746,36.89,43021.0
2017-02-22 10:50:00,47.84,47.86,47.81,47.83,26819.0,36.89,36.9055,36.8669,36.8823,26819.0
2017-02-22 10:55:00,47.83,47.84,47.81,47.81,56669.0,36.8823,36.89,36.8669,36.8669,56669.0
2017-02-22 11:00:00,47.81,47.82,47.77,47.78,43001.0,36.8669,36.8746,36.8361,36.8438,43001.0
2017-02-22 11:05:00,47.79,47.8,47.76,47.77,53345.0,36.8515,36.8592,36.8283,36.8361,53345.0
2017-02-22 11:10:00,47.78,47.79,47.75,47.77,61313.0,36.8438,36.8515,36.8206,36.8361,61313.0
2017-02-22 11:15:00,47.77,47.81,47.74,47.75,117130.0,36.8361,36.8669,36.8129,36.8206,117130.0
2017-02-22 11:20:00,47.75,47.77,47.72,47.72,57203.0,36.8206,36.8361,36.7975,36.7975,57203.0
2017-02-22 11:25:00,47.73,47.8,47.68,47.77,82412.0,36.8052,36.8592,36.7667,36.8361,82412.0
2017-02-22 11:30:00,47.77,47.8,47.74,47.74,67792.0,36.8361,36.8592,36.8129,36.8129,67792.0
2017-02-22 11:35:00,47.75,47.75,47.7,47.7,53217.0,36.8206,36.8206,36.7821,36.7821,53217.0
2017-02-22 11:40:00,47.71,47.72,47.67,47.69,52364.0,36.7898,36.7975,36.7589,36.7744,52364.0
2017-02-22 11:45:00,47.71,47.71,47.65,47.66,91439.0,36.7898,36.7898,36.7435,36.7512,91439.0
2017-02-22 11:50:00,47.65,47.66,47.52,47.55,128895.0,36.7435,36.7512,36.6433,36.6664,128895.0
2017-02-22 11:55:00,47.55,47.61,47.54,47.59,62599.0,36.6664,36.7127,36.6587,36.6973,62599.0
2017-02-22 12:00:00,47.59,47.63,47.59,47.62,47562.0,36.6973,36.7281,36.6973,36.7204,47562.0
2017-02-22 12:05:00,47.62,47.67,47.61,47.65,35265.0,36.7204,36.7589,36.7127,36.7435,35265.0
2017-02-22 12:10:00,47.65,47.67,47.64,47.66,25783.0,36.7435,36.7589,36.7358,36.7512,25783.0
2017-02-22 12:15:00,47.66,47.67,47.63,47.65,36240.0,36.7512,36.7589,36.7281,36.7435,36240.0
2017-02-22 12:20:00,47.64,47.64,47.61,47.61,33152.0,36.7358,36.7358,36.7127,36.7127,33152.0
2017-02-22 12:25:00,47.61,47.62,47.56,47.56,66069.0,36.7127,36.7204,36.6741,36.6741,66069.0
2017-02-22 12:30:00,47.57,47.57,47.55,47.56,27653.0,36.6818,36.6818,36.6664,36.6741,27653.0
2017-02-22 12:35:00,47.57,47.57,47.53,47.53,73794.0,36.6818,36.6818,36.651,36.651,73794.0
2017-02-22 12:40:00,47.54,47.6,47.53,47.57,57810.0,36.6587,36.705,36.651,36.6818,57810.0
2017-02-22 12:45:00,47.57,47.58,47.55,47.58,66511.0,36.6818,36.6895,36.6664,36.6895,66511.0
2017-02-22 12:50:00,47.58,47.6,47.55,47.58,83198.0,36.6895,36.705,36.6664,36.6895,83198.0
2017-02-22 12:55:00,47.59,47.62,47.58,47.62,44696.0,36.6973,36.7204,36.6895,36.7204,44696.0
2017-02-22 13:00:00,47.62,47.7,47.61,47.7,66351.0,36.7204,36.7821,36.7127,36.7821,66351.0
2017-02-22 13:05:00,47.7,47.7,47.65,47.69,102895.0,36.7821,36.7821,36.7435,36.7744,102895.0
2017-02-22 13:10:00,47.68,47.7,47.67,47.67,84850.0,36.7667,36.7821,36.7589,36.7589,84850.0
2017-02-22 13:15:00,47.68,47.68,47.61,47.61,40207.0,36.7667,36.7667,36.7127,36.7127,40207.0
2017-02-22 13:20:00,47.62,47.63,47.59,47.61,67708.0,36.7204,36.7281,36.6973,36.7127,67708.0
2017-02-22 13:25:00,47.61,47.64,47.59,47.62,43710.0,36.7127,36.7358,36.6973,36.7204,43710.0
2017-02-22 13:30:00,47.62,47.62,47.59,47.62,33103.0,36.7204,36.7204,36.6973,36.7204,33103.0
2017-02-22 13:35:00,47.61,47.63,47.6,47.6,50781.0,36.7127,36.7281,36.705,36.705,50781.0
2017-02-22 13:40:00,47.61,47.62,47.59,47.61,87180.0,36.7127,36.7204,36.6973,36.7127,87180.0
2017-02-22 13:45:00,47.6,47.61,47.53,47.53,38640.0,36.705,36.7127,36.651,36.651,38640.0
2017-02-22 13:50:00,47.53,47.54,47.52,47.52,39544.0,36.651,36.6587,36.6433,36.6433,39544.0
2017-02-22 13:55:00,47.52,47.52,47.49,47.5,100973.0,36.6433,36.6433,36.6201,36.6279,100973.0
2017-02-22 14:00:00,47.51,47.52,47.47,47.48,62763.0,36.6356,36.6433,36.6047,36.6124,62763.0
2017-02-22 14:05:00,47.49,47.49,47.4,47.4,61614.0,36.6201,36.6201,36.5507,36.5507,61614.0
2017-02-22 14:10:00,47.41,47.41,47.27,47.32,145122.0,36.5585,36.5585,36.4505,36.4891,145122.0
2017-02-22 14:15:00,47.31,47.34,47.3,47.33,54370.0,36.4813,36.5045,36.4736,36.4968,54370.0
2017-02-22 14:20:00,47.33,47.37,47.28,47.3,76864.0,36.4968,36.5276,36.4582,36.4736,76864.0
2017-02-22 14:25:00,47.3,47.45,47.28,47.44,123596.0,36.4736,36.5893,36.4582,36.5816,123596.0
2017-02-22 14:30:00,47.44,47.44,47.37,47.38,55895.0,36.5816,36.5816,36.5276,36.5353,55895.0
2017-02-22 14:35:00,47.38,47.4,47.33,47.35,53105.0,36.5353,36.5507,36.4968,36.5122,53105.0
2017-02-22 14:40:00,47.34,47.37,47.25,47.26,71686.0,36.5045,36.5276,36.4351,36.4428,71686.0
2017-02-22 14:45:00,47.27,47.29,47.26,47.29,25645.0,36.4505,36.4659,36.4428,36.4659,25645.0
2017-02-22 14:50:00,47.29,47.29,47.23,47.26,79321.0,36.4659,36.4659,36.4197,36.4428,79321.0
2017-02-22 14:55:00,47.26,47.27,47.19,47.19,47916.0,36.4428,36.4505,36.3888,36.3888,47916.0
2017-02-22 15:00:00,47.2,47.2,47.09,47.11,99382.0,36.3965,36.3965,36.3117,36.3271,99382.0
2017-02-22 15:05:00,47.11,47.17,47.09,47.16,125018.0,36.3271,36.3734,36.3117,36.3657,125018.0
2017-02-22 15:10:00,47.16,47.21,47.15,47.19,73297.0,36.3657,36.4042,36.358,36.3888,73297.0
2017-02-22 15:15:00,47.19,47.21,47.14,47.15,116711.0,36.3888,36.4042,36.3503,36.358,116711.0
2017-02-22 15:20:00,47.15,47.16,47.12,47.14,109508.0,36.358,36.3657,36.3348,36.3503,109508.0
2017-02-22 15:25:00,47.14,47.15,47.1,47.11,69193.0,36.3503,36.358,36.3194,36.3271,69193.0
2017-02-22 15:30:00,47.11,47.12,47.06,47.11,189663.0,36.3271,36.3348,36.2886,36.3271,189663.0
2017-02-22 15:35:00,47.11,47.13,47.04,47.05,158989.0,36.3271,36.3425,36.2731,36.2809,158989.0
2017-02-22 15:40:00,47.06,47.1,47.05,47.09,140257.0,36.2886,36.3194,36.2809,36.3117,140257.0
2017-02-22 15:45:00,47.09,47.1,47.04,47.05,151576.0,36.3117,36.3194,36.2731,36.2809,151576.0
2017-02-22 15:50:00,47.05,47.08,47.03,47.08,248417.0,36.2809,36.304,36.2654,36.304,248417.0
2017-02-22 15:55:00,47.08,47.12,47.05,47.11,484479.0,36.304,36.3348,36.2809,36.3271,484479.0
2017-02-23 09:30:00,47.72,47.86,47.38,47.62,313730.0,36.7975,36.9055,36.5353,36.7204,313730.0
2017-02-23 09:35:00,47.63,47.67,47.49,47.61,138364.0,36.7281,36.7589,36.6201,36.7127,138364.0
2017-02-23 09:40:00,47.62,47.69,47.57,47.59,101812.0,36.7204,36.7744,36.6818,36.6973,101812.0
2017-02-23 09:45:00,47.59,47.66,47.45,47.59,133991.0,36.6973,36.7512,36.5893,36.6973,133991.0
2017-02-23 09:50:00,47.59,47.61,47.51,47.55,173344.0,36.6973,36.7127,36.6356,36.6664,173344.0
2017-02-23 09:55:00,47.55,47.62,47.55,47.62,50274.0,36.6664,36.7204,36.6664,36.7204,50274.0
2017-02-23 10:00:00,47.62,47.64,47.57,47.58,101730.0,36.7204,36.7358,36.6818,36.6895,101730.0
2017-02-23 10:05:00,47.58,47.63,47.56,47.57,94781.0,36.6895,36.7281,36.6741,36.6818,94781.0
2017-02-23 10:10:00,47.56,47.57,47.47,47.54,87237.0,36.6741,36.6818,36.6047,36.6587,87237.0
2017-02-23 10:15:00,47.54,47.6,47.49,47.59,75050.0,36.6587,36.705,36.6201,36.6973,75050.0
2017-02-23 10:20:00,47.58,47.6,47.51,47.53,66123.0,36.6895,36.705,36.6356,36.651,66123.0
2017-02-23 10:25:00,47.53,47.56,47.49,47.51,102722.0,36.651,36.6741,36.6201,36.6356,102722.0
2017-02-23 10:30:00,47.51,47.6,47.5,47.57,94255.0,36.6356,36.705,36.6279,36.6818,94255.0
2017-02-23 10:35:00,47.57,47.62,47.56,47.6,94161.0,36.6818,36.7204,36.6741,36.705,94161.0
2017-02-23 10:40:00,47.59,47.63,47.57,47.59,122532.0,36.6973,36.7281,36.6818,36.6973,122532.0
2017-02-23 10:45:00,47.58,47.67,47.58,47.66,83184.0,36.6895,36.7589,36.6895,36.7512,83184.0
2017-02-23 10:50:00,47.66,47.66,47.52,47.53,91426.0,36.7512,36.7512,36.6433,36.651,91426.0
2017-02-23 10:55:00,47.53,47.58,47.51,47.55,66677.0,36.651,36.6895,36.6356,36.6664,66677.0
2017-02-23 11:00:00,47.55,47.68,47.48,47.49,242457.0,36.6664,36.7667,36.6124,36.6201,242457.0
2017-02-23 11:05:00,47.49,47.49,47.25,47.25,108534.0,36.6201,36.6201,36.4351,36.4351,108534.0
2017-02-23 11:10:00,47.25,47.28,47.11,47.12,137767.0,36.4351,36.4582,36.3271,36.3348,137767.0
2017-02-23 11:15:00,47.12,47.22,47.1,47.21,103634.0,36.3348,36.4119,36.3194,36.4042,103634.0
2017-02-23 11:20:00,47.21,47.24,47.1,47.11,103063.0,36.4042,36.4274,36.3194,36.3271,103063.0
2017-02-23 11:25:00,47.11,47.21,47.03,47.17,83162.0,36.3271,36.4042,36.2654,36.3734,83162.0
2017-02-23 11:30:00,47.17,47.28,47.16,47.26,105935.0,36.3734,36.4582,36.3657,36.4428,105935.0
2017-02-23 11:35:00,47.25,47.29,47.17,47.28,94765.0,36.4351,36.4659,36.3734,36.4582,94765.0
2017-02-23 11:40:00,47.28,47.38,47.27,47.32,68722.0,36.4582,36.5353,36.4505,36.4891,68722.0
2017-02-23 11:45:00,47.32,47.37,47.28,47.33,63413.0,36.4891,36.5276,36.4582,36.4968,63413.0
2017-02-23 11:50:00,47.33,47.42,47.32,47.39,94544.0,36.4968,36.5662,36.4891,36.543,94544.0
2017-02-23 11:55:00,47.38,47.41,47.16,47.18,105207.0,36.5353,36.5585,36.3657,36.3811,105207.0
2017-02-23 12:00:00,47.18,47.24,47.14,47.17,147223.0,36.3811,36.4274,36.3503,36.3734,147223.0
2017-02-23 12:05:00,47.17,47.24,47.14,47.21,49288.0,36.3734,36.4274,36.3503,36.4042,49288.0
2017-02-23 12:10:00,47.21,47.31,47.19,47.31,100325.0,36.4042,36.4813,36.3888,36.4813,100325.0
2017-02-23 12:15:00,47.3,47.55,47.29,47.53,179094.0,36.4736,36.6664,36.4659,36.651,179094.0
2017-02-23 12:20:00,47.53,47.58,47.5,47.55,46432.0,36.651,36.6895,36.6279,36.6664,46432.0
2017-02-23 12:25:00,47.55,47.6,47.51,47.59,45801.0,36.6664,36.705,36.6356,36.6973,45801.0
2017-02-23 12:30:00,47.58,47.61,47.41,47.41,132820.0,36.6895,36.7127,36.5585,36.5585,132820.0
2017-02-23 12:35:00,47.42,47.53,47.42,47.46,37982.0,36.5662,36.651,36.5662,36.597,37982.0
2017-02-23 12:40:00,47.47,47.47,47.33,47.33,45177.0,36.6047,36.6047,36.4968,36.4968,45177.0
2017-02-23 12:45:00,47.34,47.38,47.31,47.37,48433.0,36.5045,36.5353,36.4813,36.5276,48433.0
2017-02-23 12:50:00,47.36,47.38,47.32,47.32,38238.0,36.5199,36.5353,36.4891,36.4891,38238.0
2017-02-23 12:55:00,47.32,47.39,47.32,47.38,26988.0,36.4891,36.543,36.4891,36.5353,26988.0
2017-02-23 13:00:00,47.37,47.38,47.31,47.31,37136.0,36.5276,36.5353,36.4813,36.4813,37136.0
2017-02-23 13:05:00,47.3,47.35,47.27,47.35,31726.0,36.4736,36.5122,36.4505,36.5122,31726.0
2017-02-23 13:10:00,47.35,47.36,47.31,47.31,30511.0,36.5122,36.5199,36.4813,36.4813,30511.0
2017-02-23 13:15:00,47.31,47.33,47.28,47.28,36483.0,36.4813,36.4968,36.4582,36.4582,36483.0
2017-02-23 13:20:00,47.28,47.33,47.26,47.33,29722.0,36.4582,36.4968,36.4428,36.4968,29722.0
2017-02-23 13:25:00,47.34,47.35,47.32,47.33,25832.0,36.5045,36.5122,36.4891,36.4968,25832.0
2017-02-23 13:30:00,47.33,47.37,47.32,47.35,29716.0,36.4968,36.5276,36.4891,36.5122,29716.0
2017-02-23 13:35:00,47.34,47.36,47.31,47.35,35233.0,36.5045,36.5199,36.4813,36.5122,35233.0
2017-02-23 13:40:00,47.36,47.38,47.34,47.36,73768.0,36.5199,36.5353,36.5045,36.5199,73768.0
2017-02-23 13:45:00,47.36,47.37,47.34,47.35,29508.0,36.5199,36.5276,36.5045,36.5122,29508.0
2017-02-23 13:50:00,47.36,47.38,47.3,47.38,59457.0,36.5199,36.5353,36.4736,36.5353,59457.0
2017-02-23 13:55:00,47.37,47.4,47.35,47.37,23876.0,36.5276,36.5507,36.5122,36.5276,23876.0
2017-02-23 14:00:00,47.38,47.38,47.35,47.37,33991.0,36.5353,36.5353,36.5122,36.5276,33991.0
2017-02-23 14:05:00,47.38,47.45,47.37,47.41,66612.0,36.5353,36.5893,36.5276,36.5585,66612.0
2017-02-23 14:10:00,47.41,47.44,47.4,47.41,41239.0,36.5585,36.5816,36.5507,36.5585,41239.0
2017-02-23 14:15:00,47.41,47.44,47.36,47.42,37619.0,36.5585,36.5816,36.5199,36.5662,37619.0
2017-02-23 14:20:00,47.43,47.46,47.35,47.42,148153.0,36.5739,36.597,36.5122,36.5662,148153.0
2017-02-23 14:25:00,47.42,47.53,47.41,47.51,86957.0,36.5662,36.651,36.5585,36.6356,86957.0
2017-02-23 14:30:00,47.51,47.54,47.46,47.47,72661.0,36.6356,36.6587,36.597,36.6047,72661.0
2017-02-23 14:35:00,47.47,47.49,47.45,47.48,41162.0,36.6047,36.6201,36.5893,36.6124,41162.0
2017-02-23 14:40:00,47.48,47.54,47.48,47.54,46754.0,36.6124,36.6587,36.6124,36.6587,46754.0
2017-02-23 14:45:00,47.53,47.54,47.44,47.46,45541.0,36.651,36.6587,36.5816,36.597,45541.0
2017-02-23 14:50:00,47.45,47.47,47.43,47.45,38337.0,36.5893,36.6047,36.5739,36.5893,38337.0
2017-02-23 14:55:00,47.45,47.47,47.41,47.45,55601.0,36.5893,36.6047,36.5585,36.5893,55601.0
2017-02-23 15:00:00,47.45,47.47,47.44,47.46,78145.0,36.5893,36.6047,36.5816,36.597,78145.0
2017-02-23 15:05:00,47.47,47.47,47.4,47.4,43048.0,36.6047,36.6047,36.5507,36.5507,43048.0
2017-02-23 15:10:00,47.41,47.43,47.39,47.41,68678.0,36.5585,36.5739,36.543,36.5585,68678.0
2017-02-23 15:15:00,47.41,47.44,47.39,47.4,91413.0,36.5585,36.5816,36.543,36.5507,91413.0
2017-02-23 15:20:00,47.41,47.44,47.38,47.4,103293.0,36.5585,36.5816,36.5353,36.5507,103293.0
2017-02-23 15:25:00,47.4,47.41,47.34,47.34,59835.0,36.5507,36.5585,36.5045,36.5045,59835.0
2017-02-23 15:30:00,47.34,47.35,47.27,47.33,134500.0,36.5045,36.5122,36.4505,36.4968,134500.0
2017-02-23 15:35:00,47.32,47.33,47.29,47.32,103985.0,36.4891,36.4968,36.4659,36.4891,103985.0
2017-02-23 15:40:00,47.32,47.33,47.3,47.33,123217.0,36.4891,36.4968,36.4736,36.4968,123217.0
2017-02-23 15:45:00,47.33,47.33,47.28,47.3,122755.0,36.4968,36.4968,36.4582,36.4736,122755.0
2017-02-23 15:50:00,47.3,47.3,47.27,47.28,134782.0,36.4736,36.4736,36.4505,36.4582,134782.0
2017-02-23 15:55:00,47.28,47.32,47.27,47.3,474238.0,36.4582,36.4891,36.4505,36.4736,474238.0
2017-02-24 09:30:00,47.01,47.07,46.8,46.99,209123.0,36.25,36.2963,36.0881,36.2346,209123.0
2017-02-24 09:35:00,47.01,47.05,46.93,46.94,76949.0,36.25,36.2809,36.1883,36.196,76949.0
2017-02-24 09:40:00,46.95,47.06,46.92,46.99,118491.0,36.2037,36.2886,36.1806,36.2346,118491.0
2017-02-24 09:45:00,46.99,47.04,46.88,47.03,75709.0,36.2346,36.2731,36.1498,36.2654,75709.0
2017-02-24 09:50:00,47.02,47.05,46.98,47.0,103458.0,36.2577,36.2809,36.2269,36.2423,103458.0
2017-02-24 09:55:00,47.01,47.15,46.96,47.12,69070.0,36.25,36.358,36.2115,36.3348,69070.0
2017-02-24 10:00:00,47.12,47.29,47.07,47.29,125715.0,36.3348,36.4659,36.2963,36.4659,125715.0
2017-02-24 10:05:00,47.28,47.4,47.27,47.4,66953.0,36.4582,36.5507,36.4505,36.5507,66953.0
2017-02-24 10:10:00,47.4,47.42,47.3,47.36,94857.0,36.5507,36.5662,36.4736,36.5199,94857.0
2017-02-24 10:15:00,47.35,47.39,47.24,47.39,70181.0,36.5122,36.543,36.4274,36.543,70181.0
2017-02-24 10:20:00,47.39,47.45,47.33,47.41,63671.0,36.543,36.5893,36.4968,36.5585,63671.0
2017-02-24 10:25:00,47.41,47.49,47.39,47.48,62485.0,36.5585,36.6201,36.543,36.6124,62485.0
2017-02-24 10:30:00,47.47,47.48,47.39,47.4,61281.0,36.6047,36.6124,36.543,36.5507,61281.0
2017-02-24 10:35:00,47.4,47.43,47.37,47.39,51721.0,36.5507,36.5739,36.5276,36.543,51721.0
2017-02-24 10:40:00,47.39,47.43,47.36,47.41,50854.0,36.543,36.5739,36.5199,36.5585,50854.0
2017-02-24 10:45:00,47.4,47.43,47.35,47.4,62531.0,36.5507,36.5739,36.5122,36.5507,62531.0
2017-02-24 10:50:00,47.4,47.43,47.34,47.4,50433.0,36.5507,36.5739,36.5045,36.5507,50433.0
2017-02-24 10:55:00,47.4,47.42,47.37,47.41,38800.0,36.5507,36.5662,36.5276,36.5585,38800.0
2017-02-24 11:00:00,47.41,47.42,47.37,47.39,36830.0,36.5585,36.5662,36.5276,36.543,36830.0
2017-02-24 11:05:00,47.4,47.43,47.38,47.42,95098.0,36.5507,36.5739,36.5353,36.5662,95098.0
2017-02-24 11:10:00,47.42,47.43,47.35,47.36,66604.0,36.5662,36.5739,36.5122,36.5199,66604.0
2017-02-24 11:15:00,47.36,47.38,47.3,47.38,36555.0,36.5199,36.5353,36.4736,36.5353,36555.0
2017-02-24 11:20:00,47.37,47.43,47.36,47.39,46864.0,36.5276,36.5739,36.5199,36.543,46864.0
2017-02-24 11:25:00,47.38,47.39,47.32,47.33,46456.0,36.5353,36.543,36.4891,36.4968,46456.0
2017-02-24 11:30:00,47.32,47.35,47.23,47.23,66048.0,36.4891,36.5122,36.4197,36.4197,66048.0
2017-02-24 11:35:00,47.23,47.26,47.2,47.21,29591.0,36.4197,36.4428,36.3965,36.4042,29591.0
2017-02-24 11:40:00,47.21,47.21,47.14,47.14,48458.0,36.4042,36.4042,36.3503,36.3503,48458.0
2017-02-24 11:45:00,47.15,47.18,47.13,47.17,41245.0,36.358,36.3811,36.3425,36.3734,41245.0
2017-02-24 11:50:00,47.16,47.21,47.15,47.21,82804.0,36.3657,36.4042,36.358,36.4042,82804.0
2017-02-24 11:55:00,47.2,47.21,47.17,47.18,49916.0,36.3965,36.4042,36.3734,36.3811,49916.0
2017-02-24 12:00:00,47.18,47.21,47.16,47.21,42284.0,36.3811,36.4042,36.3657,36.4042,42284.0
2017-02-24 12:05:00,47.22,47.24,47.19,47.19,42061.0,36.4119,36.4274,36.3888,36.3888,42061.0
2017-02-24 12:10:00,47.19,47.19,47.14,47.16,30661.0,36.3888,36.3888,36.3503,36.3657,30661.0
2017-02-24 12:15:00,47.16,47.17,47.08,47.1,44125.0,36.3657,36.3734,36.304,36.3194,44125.0
2017-02-24 12:20:00,47.11,47.11,47.05,47.09,127740.0,36.3271,36.3271,36.2809,36.3117,127740.0
2017-02-24 12:25:00,47.09,47.12,47.08,47.1,24115.0,36.3117,36.3348,36.304,36.3194,24115.0
2017-02-24 12:30:00,47.1,47.12,47.07,47.11,25210.0,36.3194,36.3348,36.2963,36.3271,25210.0
2017-02-24 12:35:00,47.12,47.12,47.05,47.07,28896.0,36.3348,36.3348,36.2809,36.2963,28896.0
2017-02-24 12:40:00,47.07,47.09,47.05,47.05,28390.0,36.2963,36.3117,36.2809,36.2809,28390.0
2017-02-24 12:45:00,47.05,47.06,46.97,47.02,75068.0,36.2809,36.2886,36.2192,36.2577,75068.0
2017-02-24 12:50:00,47.01,47.04,46.96,46.97,49629.0,36.25,36.2731,36.2115,36.2192,49629.0
2017-02-24 12:55:00,46.97,47.04,46.96,46.97,61360.0,36.2192,36.2731,36.2115,36.2192,61360.0
2017-02-24 13:00:00,46.97,47.01,46.94,47.0,31170.0,36.2192,36.25,36.196,36.2423,31170.0
2017-02-24 13:05:00,47.01,47.05,46.96,46.97,68482.0,36.25,36.2809,36.2115,36.2192,68482.0
2017-02-24 13:10:00,46.97,47.0,46.95,46.95,37833.0,36.2192,36.2423,36.2037,36.2037,37833.0
2017-02-24 13:15:00,46.95,46.97,46.94,46.94,59148.0,36.2037,36.2192,36.196,36.196,59148.0
2017-02-24 13:20:00,46.95,46.95,46.9,46.92,54171.0,36.2037,36.2037,36.1652,36.1806,54171.0
2017-02-24 13:25:00,46.93,46.93,46.89,46.92,60880.0,36.1883,36.1883,36.1575,36.1806,60880.0
2017-02-24 13:30:00,46.91,46.93,46.9,46.91,33070.0,36.1729,36.1883,36.1652,36.1729,33070.0
2017-02-24 13:35:00,46.91,46.93,46.89,46.9,33867.0,36.1729,36.1883,36.1575,36.1652,33867.0
2017-02-24 13:40:00,46.9,46.91,46.87,46.91,37867.0,36.1652,36.1729,36.1421,36.1729,37867.0
2017-02-24 13:45:00,46.91,46.93,46.88,46.93,29122.0,36.1729,36.1883,36.1498,36.1883,29122.0
2017-02-24 13:50:00,46.93,46.93,46.89,46.93,35156.0,36.1883,36.1883,36.1575,36.1883,35156.0
2017-02-24 13:55:00,46.92,46.98,46.9,46.96,49045.0,36.1806,36.2269,36.1652,36.2115,49045.0
2017-02-24 14:00:00,46.96,46.97,46.9,46.91,32430.0,36.2115,36.2192,36.1652,36.1729,32430.0
2017-02-24 14:05:00,46.91,46.92,46.88,46.91,41865.0,36.1729,36.1806,36.1498,36.1729,41865.0
2017-02-24 14:10:00,46.91,46.92,46.89,46.91,39126.0,36.1729,36.1806,36.1575,36.1729,39126.0
2017-02-24 14:15:00,46.91,46.93,46.9,46.92,44909.0,36.1729,36.1883,36.1652,36.1806,44909.0
2017-02-24 14:20:00,46.92,46.92,46.85,46.89,55228.0,36.1806,36.1806,36.1266,36.1575,55228.0
2017-02-24 14:25:00,46.89,46.89,46.83,46.84,41655.0,36.1575,36.1575,36.1112,36.1189,41655.0
2017-02-24 14:30:00,46.83,46.86,46.82,46.84,31689.0,36.1112,36.1343,36.1035,36.1189,31689.0
2017-02-24 14:35:00,46.84,46.85,46.76,46.76,58857.0,36.1189,36.1266,36.0572,36.0572,58857.0
2017-02-24 14:40:00,46.76,46.79,46.75,46.76,61334.0,36.0572,36.0804,36.0495,36.0572,61334.0
2017-02-24 14:45:00,46.75,46.79,46.71,46.78,117849.0,36.0495,36.0804,36.0187,36.0727,117849.0
2017-02-24 14:50:00,46.78,46.88,46.77,46.84,47617.0,36.0727,36.1498,36.0649,36.1189,47617.0
2017-02-24 14:55:00,46.84,46.9,46.83,46.85,39750.0,36.1189,36.1652,36.1112,36.1266,39750.0
2017-02-24 15:00:00,46.85,46.9,46.84,46.9,46839.0,36.1266,36.1652,36.1189,36.1652,46839.0
2017-02-24 15:05:00,46.9,46.91,46.85,46.91,51949.0,36.1652,36.1729,36.1266,36.1729,51949.0
2017-02-24 15:10:00,46.9,46.91,46.84,46.84,56395.0,36.1652,36.1729,36.1189,36.1189,56395.0
2017-02-24 15:15:00,46.84,46.87,46.8,46.8,48975.0,36.1189,36.1421,36.0881,36.0881,48975.0
2017-02-24 15:20:00,46.8,46.9,46.8,46.89,74402.0,36.0881,36.1652,36.0881,36.1575,74402.0
2017-02-24 15:25:00,46.88,46.92,46.87,46.91,73284.0,36.1498,36.1806,36.1421,36.1729,73284.0
2017-02-24 15:30:00,46.91,46.96,46.91,46.96,79358.0,36.1729,36.2115,36.1729,36.2115,79358.0
2017-02-24 15:35:00,46.95,46.98,46.93,46.93,122981.0,36.2037,36.2269,36.1883,36.1883,122981.0
2017-02-24 15:40:00,46.93,46.96,46.92,46.96,159414.0,36.1883,36.2115,36.1806,36.2115,159414.0
2017-02-24 15:45:00,46.96,47.02,46.95,47.0,246651.0,36.2115,36.2577,36.2037,36.2423,246651.0
2017-02-24 15:50:00,46.99,47.01,46.98,47.0,153373.0,36.2346,36.25,36.2269,36.2423,153373.0
2017-02-24 15:55:00,47.0,47.02,46.96,47.02,675012.0,36.2423,36.2577,36.2115,36.2577,675012.0
2017-02-27 09:30:00,47.23,47.38,47.1,47.12,131533.0,36.4197,36.5353,36.3194,36.3348,131533.0
2017-02-27 09:35:00,47.11,47.16,47.02,47.07,111269.0,36.3271,36.3657,36.2577,36.2963,111269.0
2017-02-27 09:40:00,47.07,47.22,47.06,47.22,75543.0,36.2963,36.4119,36.2886,36.4119,75543.0
2017-02-27 09:45:00,47.22,47.26,47.06,47.06,119443.0,36.4119,36.4428,36.2886,36.2886,119443.0
2017-02-27 09:50:00,47.07,47.18,46.99,47.01,138690.0,36.2963,36.3811,36.2346,36.25,138690.0
2017-02-27 09:55:00,47.01,47.08,46.96,47.07,105223.0,36.25,36.304,36.2115,36.2963,105223.0
2017-02-27 10:00:00,47.06,47.12,46.97,47.0,112989.0,36.2886,36.3348,36.2192,36.2423,112989.0
2017-02-27 10:05:00,47.01,47.15,47.0,47.14,101131.0,36.25,36.358,36.2423,36.3503,101131.0
2017-02-27 10:10:00,47.15,47.21,47.07,47.19,41164.0,36.358,36.4042,36.2963,36.3888,41164.0
2017-02-27 10:15:00,47.19,47.23,47.04,47.06,81673.0,36.3888,36.4197,36.2731,36.2886,81673.0
2017-02-27 10:20:00,47.07,47.27,47.06,47.25,53823.0,36.2963,36.4505,36.2886,36.4351,53823.0
2017-02-27 10:25:00,47.26,47.31,47.22,47.31,47322.0,36.4428,36.4813,36.4119,36.4813,47322.0
2017-02-27 10:30:00,47.32,47.38,47.3,47.36,83797.0,36.4891,36.5353,36.4736,36.5199,83797.0
2017-02-27 10:35:00,47.36,47.37,47.29,47.31,60461.0,36.5199,36.5276,36.4659,36.4813,60461.0
2017-02-27 10:40:00,47.31,47.42,47.3,47.41,48839.0,36.4813,36.5662,36.4736,36.5585,48839.0
2017-02-27 10:45:00,47.42,47.46,47.37,47.37,66360.0,36.5662,36.597,36.5276,36.5276,66360.0
2017-02-27 10:50:00,47.37,47.51,47.37,47.49,77036.0,36.5276,36.6356,36.5276,36.6201,77036.0
2017-02-27 10:55:00,47.49,47.53,47.47,47.53,85210.0,36.6201,36.651,36.6047,36.651,85210.0
2017-02-27 11:00:00,47.53,47.64,47.53,47.55,86362.0,36.651,36.7358,36.651,36.6664,86362.0
2017-02-27 11:05:00,47.55,47.58,47.46,47.48,90487.0,36.6664,36.6895,36.597,36.6124,90487.0
2017-02-27 11:10:00,47.48,47.52,47.43,47.44,108605.0,36.6124,36.6433,36.5739,36.5816,108605.0
2017-02-27 11:15:00,47.44,47.46,47.36,47.4,81066.0,36.5816,36.597,36.5199,36.5507,81066.0
2017-02-27 11:20:00,47.39,47.4,47.32,47.34,62773.0,36.543,36.5507,36.4891,36.5045,62773.0
2017-02-27 11:25:00,47.33,47.42,47.33,47.4,60914.0,36.4968,36.5662,36.4968,36.5507,60914.0
2017-02-27 11:30:00,47.4,47.41,47.36,47.39,58291.0,36.5507,36.5585,36.5199,36.543,58291.0
2017-02-27 11:35:00,47.4,47.44,47.37,47.38,34526.0,36.5507,36.5816,36.5276,36.5353,34526.0
2017-02-27 11:40:00,47.37,47.46,47.36,47.43,33976.0,36.5276,36.597,36.5199,36.5739,33976.0
2017-02-27 11:45:00,47.43,47.45,47.33,47.35,34083.0,36.5739,36.5893,36.4968,36.5122,34083.0
2017-02-27 11:50:00,47.35,47.36,47.32,47.36,68758.0,36.5122,36.5199,36.4891,36.5199,68758.0
2017-02-27 11:55:00,47.35,47.39,47.33,47.35,35905.0,36.5122,36.543,36.4968,36.5122,35905.0
2017-02-27 12:00:00,47.34,47.44,47.33,47.43,34840.0,36.5045,36.5816,36.4968,36.5739,34840.0
2017-02-27 12:05:00,47.42,47.48,47.41,47.47,27234.0,36.5662,36.6124,36.5585,36.6047,27234.0
2017-02-27 12:10:00,47.46,47.51,47.45,47.48,35624.0,36.597,36.6356,36.5893,36.6124,35624.0
2017-02-27 12:15:00,47.48,47.51,47.46,47.48,33592.0,36.6124,36.6356,36.597,36.6124,33592.0
2017-02-27 12:20:00,47.48,47.56,47.48,47.55,35391.0,36.6124,36.6741,36.6124,36.6664,35391.0
2017-02-27 12:25:00,47.55,47.59,47.54,47.59,34396.0,36.6664,36.6973,36.6587,36.6973,34396.0
2017-02-27 12:30:00,47.59,47.6,47.55,47.57,46407.0,36.6973,36.705,36.6664,36.6818,46407.0
2017-02-27 12:35:00,47.57,47.59,47.46,47.46,47699.0,36.6818,36.6973,36.597,36.597,47699.0
2017-02-27 12:40:00,47.46,47.47,47.39,47.4,44614.0,36.597,36.6047,36.543,36.5507,44614.0
2017-02-27 12:45:00,47.4,47.43,47.35,47.4,55370.0,36.5507,36.5739,36.5122,36.5507,55370.0
2017-02-27 12:50:00,47.4,47.46,47.39,47.43,32813.0,36.5507,36.597,36.543,36.5739,32813.0
2017-02-27 12:55:00,47.43,47.44,47.38,47.4,33166.0,36.5739,36.5816,36.5353,36.5507,33166.0
2017-02-27 13:00:00,47.4,47.42,47.38,47.39,16555.0,36.5507,36.5662,36.5353,36.543,16555.0
2017-02-27 13:05:00,47.4,47.41,47.37,47.39,17520.0,36.5507,36.5585,36.5276,36.543,17520.0
2017-02-27 13:10:00,47.4,47.45,47.39,47.43,47275.0,36.5507,36.5893,36.543,36.5739,47275.0
2017-02-27 13:15:00,47.43,47.46,47.37,47.42,33194.0,36.5739,36.597,36.5276,36.5662,33194.0
2017-02-27 13:20:00,47.42,47.45,47.38,47.43,33327.0,36.5662,36.5893,36.5353,36.5739,33327.0
2017-02-27 13:25:00,47.44,47.49,47.44,47.48,27718.0,36.5816,36.6201,36.5816,36.6124,27718.0
2017-02-27 13:30:00,47.49,47.52,47.46,47.52,49399.0,36.6201,36.6433,36.597,36.6433,49399.0
2017-02-27 13:35:00,47.52,47.55,47.49,47.5,60713.0,36.6433,36.6664,36.6201,36.6279,60713.0
2017-02-27 13:40:00,47.49,47.54,47.49,47.49,31736.0,36.6201,36.6587,36.6201,36.6201,31736.0
2017-02-27 13:45:00,47.5,47.52,47.47,47.49,29681.0,36.6279,36.6433,36.6047,36.6201,29681.0
2017-02-27 13:50:00,47.5,47.54,47.48,47.52,39515.0,36.6279,36.6587,36.6124,36.6433,39515.0
2017-02-27 13:55:00,47.51,47.51,47.39,47.4,43701.0,36.6356,36.6356,36.543,36.5507,43701.0
2017-02-27 14:00:00,47.4,47.47,47.38,47.45,66037.0,36.5507,36.6047,36.5353,36.5893,66037.0
2017-02-27 14:05:00,47.44,47.56,47.43,47.55,53149.0,36.5816,36.6741,36.5739,36.6664,53149.0
2017-02-27 14:10:00,47.56,47.58,47.54,47.55,38234.0,36.6741,36.6895,36.6587,36.6664,38234.0
2017-02-27 14:15:00,47.55,47.58,47.52,47.52,44195.0,36.6664,36.6895,36.6433,36.6433,44195.0
2017-02-27 14:20:00,47.53,47.55,47.5,47.52,38521.0,36.651,36.6664,36.6279,36.6433,38521.0
2017-02-27 14:25:00,47.52,47.56,47.48,47.53,55924.0,36.6433,36.6741,36.6124,36.651,55924.0
2017-02-27 14:30:00,47.53,47.56,47.51,47.55,34263.0,36.651,36.6741,36.6356,36.6664,34263.0
2017-02-27 14:35:00,47.55,47.55,47.5,47.52,29262.0,36.6664,36.6664,36.6279,36.6433,29262.0
2017-02-27 14:40:00,47.52,47.53,47.49,47.49,47301.0,36.6433,36.651,36.6201,36.6201,47301.0
2017-02-27 14:45:00,47.5,47.54,47.47,47.54,53015.0,36.6279,36.6587,36.6047,36.6587,53015.0
2017-02-27 14:50:00,47.53,47.55,47.5,47.54,38821.0,36.651,36.6664,36.6279,36.6587,38821.0
2017-02-27 14:55:00,47.54,47.54,47.49,47.51,35461.0,36.6587,36.6587,36.6201,36.6356,35461.0
2017-02-27 15:00:00,47.5,47.53,47.49,47.51,36290.0,36.6279,36.651,36.6201,36.6356,36290.0
2017-02-27 15:05:00,47.51,47.54,47.48,47.53,72484.0,36.6356,36.6587,36.6124,36.651,72484.0
2017-02-27 15:10:00,47.52,47.52,47.49,47.52,39377.0,36.6433,36.6433,36.6201,36.6433,39377.0
2017-02-27 15:15:00,47.52,47.52,47.43,47.43,52726.0,36.6433,36.6433,36.5739,36.5739,52726.0
2017-02-27 15:20:00,47.44,47.48,47.42,47.48,74297.0,36.5816,36.6124,36.5662,36.6124,74297.0
2017-02-27 15:25:00,47.48,47.49,47.42,47.46,99234.0,36.6124,36.6201,36.5662,36.597,99234.0
2017-02-27 15:30:00,47.47,47.48,47.42,47.42,79147.0,36.6047,36.6124,36.5662,36.5662,79147.0
2017-02-27 15:35:00,47.42,47.43,47.38,47.4,77724.0,36.5662,36.5739,36.5353,36.5507,77724.0
2017-02-27 15:40:00,47.4,47.48,47.39,47.46,102729.0,36.5507,36.6124,36.543,36.597,102729.0
2017-02-27 15:45:00,47.45,47.47,47.41,47.47,137432.0,36.5893,36.6047,36.5585,36.6047,137432.0
2017-02-27 15:50:00,47.47,47.48,47.43,47.43,124705.0,36.6047,36.6124,36.5739,36.5739,124705.0
2017-02-27 15:55:00,47.44,47.44,47.35,47.37,290471.0,36.5816,36.5816,36.5122,36.5276,290471.0
2017-02-28 09:30:00,47.17,47.32,47.0,47.11,190058.0,36.3734,36.4891,36.2423,36.3271,190058.0
2017-02-28 09:35:00,47.14,47.27,47.08,47.26,65487.0,36.3503,36.4505,36.304,36.4428,65487.0
2017-02-28 09:40:00,47.26,47.31,47.22,47.25,68175.0,36.4428,36.4813,36.4119,36.4351,68175.0
2017-02-28 09:45:00,47.26,47.34,47.22,47.28,90170.0,36.4428,36.5045,36.4119,36.4582,90170.0
2017-02-28 09:50:00,47.29,47.29,47.21,47.26,104576.0,36.4659,36.4659,36.4042,36.4428,104576.0
2017-02-28 09:55:00,47.26,47.3,47.17,47.22,96049.0,36.4428,36.4736,36.3734,36.4119,96049.0
2017-02-28 10:00:00,47.22,47.35,47.21,47.33,46144.0,36.4119,36.5122,36.4042,36.4968,46144.0
2017-02-28 10:05:00,47.34,47.47,47.31,47.47,58082.0,36.5045,36.6047,36.4813,36.6047,58082.0
2017-02-28 10:10:00,47.48,47.51,47.4,47.41,44357.0,36.6124,36.6356,36.5507,36.5585,44357.0
2017-02-28 10:15:00,47.41,47.46,47.38,47.43,28556.0,36.5585,36.597,36.5353,36.5739,28556.0
2017-02-28 10:20:00,47.45,47.48,47.4,47.44,34564.0,36.5893,36.6124,36.5507,36.5816,34564.0
2017-02-28 10:25:00,47.45,47.48,47.42,47.45,43616.0,36.5893,36.6124,36.5662,36.5893,43616.0
2017-02-28 10:30:00,47.45,47.54,47.45,47.54,83424.0,36.5893,36.6587,36.5893,36.6587,83424.0
2017-02-28 10:35:00,47.54,47.67,47.53,47.63,60221.0,36.6587,36.7589,36.651,36.7281,60221.0
2017-02-28 10:40:00,47.62,47.63,47.48,47.52,54842.0,36.7204,36.7281,36.6124,36.6433,54842.0
2017-02-28 10:45:00,47.52,47.59,47.49,47.59,51106.0,36.6433,36.6973,36.6201,36.6973,51106.0
2017-02-28 10:50:00,47.59,47.62,47.57,47.59,31524.0,36.6973,36.7204,36.6818,36.6973,31524.0
2017-02-28 10:55:00,47.6,47.6,47.52,47.6,30239.0,36.705,36.705,36.6433,36.705,30239.0
2017-02-28 11:00:00,47.59,47.61,47.56,47.59,28337.0,36.6973,36.7127,36.6741,36.6973,28337.0
2017-02-28 11:05:00,47.59,47.65,47.59,47.63,67118.0,36.6973,36.7435,36.6973,36.7281,67118.0
2017-02-28 11:10:00,47.62,47.63,47.38,47.4,97975.0,36.7204,36.7281,36.5353,36.5507,97975.0
2017-02-28 11:15:00,47.4,47.46,47.38,47.44,41374.0,36.5507,36.597,36.5353,36.5816,41374.0
2017-02-28 11:20:00,47.45,47.48,47.39,47.43,36100.0,36.5893,36.6124,36.543,36.5739,36100.0
2017-02-28 11:25:00,47.44,47.44,47.34,47.36,36143.0,36.5816,36.5816,36.5045,36.5199,36143.0
2017-02-28 11:30:00,47.36,47.43,47.34,47.39,48436.0,36.5199,36.5739,36.5045,36.543,48436.0
2017-02-28 11:35:00,47.39,47.47,47.35,47.47,49408.0,36.543,36.6047,36.5122,36.6047,49408.0
2017-02-28 11:40:00,47.47,47.48,47.39,47.39,32975.0,36.6047,36.6124,36.543,36.543,32975.0
2017-02-28 11:45:00,47.39,47.43,47.38,47.41,40581.0,36.543,36.5739,36.5353,36.5585,40581.0
2017-02-28 11:50:00,47.42,47.48,47.39,47.48,37796.0,36.5662,36.6124,36.543,36.6124,37796.0
2017-02-28 11:55:00,47.48,47.5,47.47,47.47,25609.0,36.6124,36.6279,36.6047,36.6047,25609.0
2017-02-28 12:00:00,47.47,47.5,47.41,47.46,29901.0,36.6047,36.6279,36.5585,36.597,29901.0
2017-02-28 12:05:00,47.46,47.47,47.37,47.37,66057.0,36.597,36.6047,36.5276,36.5276,66057.0
2017-02-28 12:10:00,47.37,47.41,47.36,47.4,51959.0,36.5276,36.5585,36.5199,36.5507,51959.0
2017-02-28 12:15:00,47.41,47.44,47.39,47.43,18296.0,36.5585,36.5816,36.543,36.5739,18296.0
2017-02-28 12:20:00,47.45,47.47,47.35,47.37,63032.0,36.5893,36.6047,36.5122,36.5276,63032.0
2017-02-28 12:25:00,47.37,47.38,47.3,47.33,48751.0,36.5276,36.5353,36.4736,36.4968,48751.0
2017-02-28 12:30:00,47.34,47.42,47.34,47.42,33801.0,36.5045,36.5662,36.5045,36.5662,33801.0
2017-02-28 12:35:00,47.43,47.44,47.41,47.42,19898.0,36.5739,36.5816,36.5585,36.5662,19898.0
2017-02-28 12:40:00,47.42,47.44,47.4,47.41,74601.0,36.5662,36.5816,36.5507,36.5585,74601.0
2017-02-28 12:45:00,47.41,47.47,47.38,47.45,31004.0,36.5585,36.6047,36.5353,36.5893,31004.0
2017-02-28 12:50:00,47.44,47.45,47.38,47.39,38288.0,36.5816,36.5893,36.5353,36.543,38288.0
2017-02-28 12:55:00,47.38,47.4,47.36,47.38,50699.0,36.5353,36.5507,36.5199,36.5353,50699.0
2017-02-28 13:00:00,47.38,47.4,47.35,47.39,57252.0,36.5353,36.5507,36.5122,36.543,57252.0
2017-02-28 13:05:00,47.38,47.41,47.35,47.37,67047.0,36.5353,36.5585,36.5122,36.5276,67047.0
2017-02-28 13:10:00,47.36,47.43,47.34,47.42,37472.0,36.5199,36.5739,36.5045,36.5662,37472.0
2017-02-28 13:15:00,47.42,47.45,47.38,47.41,21394.0,36.5662,36.5893,36.5353,36.5585,21394.0
2017-02-28 13:20:00,47.41,47.43,47.37,47.39,56225.0,36.5585,36.5739,36.5276,36.543,56225.0
2017-02-28 13:25:00,47.4,47.44,47.37,47.44,33723.0,36.5507,36.5816,36.5276,36.5816,33723.0
2017-02-28 13:30:00,47.44,47.51,47.43,47.51,29892.0,36.5816,36.6356,36.5739,36.6356,29892.0
2017-02-28 13:35:00,47.51,47.62,47.5,47.59,38704.0,36.6356,36.7204,36.6279,36.6973,38704.0
2017-02-28 13:40:00,47.6,47.62,47.55,47.57,38938.0,36.705,36.7204,36.6664,36.6818,38938.0
2017-02-28 13:45:00,47.58,47.6,47.56,47.59,50292.0,36.6895,36.705,36.6741,36.6973,50292.0
2017-02-28 13:50:00,47.59,47.59,47.54,47.54,42873.0,36.6973,36.6973,36.6587,36.6587,42873.0
2017-02-28 13:55:00,47.54,47.58,47.53,47.58,77248.0,36.6587,36.6895,36.651,36.6895,77248.0
2017-02-28 14:00:00,47.58,47.6,47.49,47.51,72583.0,36.6895,36.705,36.6201,36.6356,72583.0
2017-02-28 14:05:00,47.52,47.53,47.41,47.41,56376.0,36.6433,36.651,36.5585,36.5585,56376.0
2017-02-28 14:10:00,47.41,47.46,47.39,47.44,61862.0,36.5585,36.597,36.543,36.5816,61862.0
2017-02-28 14:15:00,47.44,47.44,47.35,47.37,62855.0,36.5816,36.5816,36.5122,36.5276,62855.0
2017-02-28 14:20:00,47.37,47.45,47.37,47.41,42185.0,36.5276,36.5893,36.5276,36.5585,42185.0
2017-02-28 14:25:00,47.41,47.54,47.41,47.54,48466.0,36.5585,36.6587,36.5585,36.6587,48466.0
2017-02-28 14:30:00,47.54,47.55,47.49,47.53,64597.0,36.6587,36.6664,36.6201,36.651,64597.0
2017-02-28 14:35:00,47.53,47.55,47.47,47.55,39865.0,36.651,36.6664,36.6047,36.6664,39865.0
2017-02-28 14:40:00,47.54,47.58,47.5,47.52,53763.0,36.6587,36.6895,36.6279,36.6433,53763.0
2017-02-28 14:45:00,47.52,47.59,47.52,47.58,46925.0,36.6433,36.6973,36.6433,36.6895,46925.0
2017-02-28 14:50:00,47.57,47.58,47.49,47.5,30119.0,36.6818,36.6895,36.6201,36.6279,30119.0
2017-02-28 14:55:00,47.5,47.51,47.45,47.48,31169.0,36.6279,36.6356,36.5893,36.6124,31169.0
2017-02-28 15:00:00,47.48,47.5,47.44,47.5,57632.0,36.6124,36.6279,36.5816,36.6279,57632.0
2017-02-28 15:05:00,47.49,47.52,47.47,47.52,36974.0,36.6201,36.6433,36.6047,36.6433,36974.0
2017-02-28 15:10:00,47.52,47.53,47.47,47.51,56581.0,36.6433,36.651,36.6047,36.6356,56581.0
2017-02-28 15:15:00,47.5,47.55,47.5,47.54,51039.0,36.6279,36.6664,36.6279,36.6587,51039.0
2017-02-28 15:20:00,47.54,47.56,47.49,47.51,47574.0,36.6587,36.6741,36.6201,36.6356,47574.0
2017-02-28 15:25:00,47.5,47.51,47.43,47.48,167703.0,36.6279,36.6356,36.5739,36.6124,167703.0
2017-02-28 15:30:00,47.48,47.49,47.44,47.46,99861.0,36.6124,36.6201,36.5816,36.597,99861.0
2017-02-28 15:35:00,47.46,47.52,47.44,47.47,89102.0,36.597,36.6433,36.5816,36.6047,89102.0
2017-02-28 15:40:00,47.47,47.5,47.44,47.47,74498.0,36.6047,36.6279,36.5816,36.6047,74498.0
2017-02-28 15:45:00,47.48,47.56,47.47,47.52,135056.0,36.6124,36.6741,36.6047,36.6433,135056.0
2017-02-28 15:50:00,47.53,47.58,47.52,47.57,102553.0,36.651,36.6895,36.6433,36.6818,102553.0
2017-02-28 15:55:00,47.57,47.64,47.56,47.56,387697.0,36.6818,36.7358,36.6741,36.6741,387697.0
2017-03-01 09:30:00,48.0,48.07,47.89,47.99,232454.0,37.0134,37.0674,36.9286,37.0057,232454.0
2017-03-01 09:35:00,48.02,48.06,47.86,48.01,126863.0,37.0288,37.0597,36.9055,37.0211,126863.0
2017-03-01 09:40:00,48.0,48.16,47.97,48.16,156114.0,37.0134,37.1368,36.9903,37.1368,156114.0
2017-03-01 09:45:00,48.16,48.16,48.0,48.02,102278.0,37.1368,37.1368,37.0134,37.0288,102278.0
2017-03-01 09:50:00,48.01,48.08,47.98,48.05,91288.0,37.0211,37.0751,36.998,37.052,91288.0
2017-03-01 09:55:00,48.05,48.1,48.01,48.05,86503.0,37.052,37.0905,37.0211,37.052,86503.0
2017-03-01 10:00:00,48.05,48.06,47.97,48.04,114385.0,37.052,37.0597,36.9903,37.0443,114385.0
2017-03-01 10:05:00,48.04,48.17,48.03,48.17,86108.0,37.0443,37.1445,37.0365,37.1445,86108.0
2017-03-01 10:10:00,48.16,48.24,48.12,48.15,107054.0,37.1368,37.1985,37.1059,37.1291,107054.0
2017-03-01 10:15:00,48.14,48.28,48.12,48.28,74085.0,37.1214,37.2293,37.1059,37.2293,74085.0
2017-03-01 10:20:00,48.27,48.31,48.25,48.26,62687.0,37.2216,37.2525,37.2062,37.2139,62687.0
2017-03-01 10:25:00,48.26,48.27,48.13,48.15,49799.0,37.2139,37.2216,37.1137,37.1291,49799.0
2017-03-01 10:30:00,48.14,48.39,48.13,48.37,54628.0,37.1214,37.3141,37.1137,37.2987,54628.0
2017-03-01 10:35:00,48.38,48.4,48.25,48.25,71295.0,37.3064,37.3219,37.2062,37.2062,71295.0
2017-03-01 10:40:00,48.25,48.37,48.18,48.31,68542.0,37.2062,37.2987,37.1522,37.2525,68542.0
2017-03-01 10:45:00,48.31,48.47,48.3,48.47,143197.0,37.2525,37.3758,37.2447,37.3758,143197.0
2017-03-01 10:50:00,48.46,48.5,48.36,48.37,85853.0,37.3681,37.399,37.291,37.2987,85853.0
2017-03-01 10:55:00,48.38,48.42,48.28,48.29,86705.0,37.3064,37.3373,37.2293,37.237,86705.0
2017-03-01 11:00:00,48.29,48.37,48.28,48.31,99571.0,37.237,37.2987,37.2293,37.2525,99571.0
2017-03-01 11:05:00,48.32,48.43,48.31,48.43,113863.0,37.2602,37.345,37.2525,37.345,113863.0
2017-03-01 11:10:00,48.42,48.47,48.34,48.4,98548.0,37.3373,37.3758,37.2756,37.3219,98548.0
2017-03-01 11:15:00,48.4,48.57,48.4,48.57,135463.0,37.3219,37.4529,37.3219,37.4529,135463.0
2017-03-01 11:20:00,48.57,48.64,48.53,48.62,193554.0,37.4529,37.5069,37.4221,37.4915,193554.0
2017-03-01 11:25:00,48.62,48.72,48.57,48.68,121330.0,37.4915,37.5686,37.4529,37.5378,121330.0
2017-03-01 11:30:00,48.69,48.8,48.67,48.77,117986.0,37.5455,37.6303,37.5301,37.6072,117986.0
2017-03-01 11:35:00,48.75,48.79,48.66,48.7,59856.0,37.5917,37.6226,37.5223,37.5532,59856.0
2017-03-01 11:40:00,48.7,48.8,48.7,48.73,56079.0,37.5532,37.6303,37.5532,37.5763,56079.0
2017-03-01 11:45:00,48.72,48.73,48.68,48.72,113486.0,37.5686,37.5763,37.5378,37.5686,113486.0
2017-03-01 11:50:00,48.72,48.78,48.71,48.75,54940.0,37.5686,37.6149,37.5609,37.5917,54940.0
2017-03-01 11:55:00,48.74,48.75,48.71,48.73,50911.0,37.584,37.5917,37.5609,37.5763,50911.0
2017-03-01 12:00:00,48.73,48.78,48.71,48.76,59241.0,37.5763,37.6149,37.5609,37.5995,59241.0
2017-03-01 12:05:00,48.76,48.82,48.65,48.65,94136.0,37.5995,37.6457,37.5146,37.5146,94136.0
2017-03-01 12:10:00,48.66,48.83,48.66,48.81,82977.0,37.5223,37.6534,37.5223,37.638,82977.0
2017-03-01 12:15:00,48.82,48.87,48.81,48.82,38181.0,37.6457,37.6843,37.638,37.6457,38181.0
2017-03-01 12:20:00,48.82,48.83,48.75,48.81,51155.0,37.6457,37.6534,37.5917,37.638,51155.0
2017-03-01 12:25:00,48.81,48.92,48.8,48.88,94108.0,37.638,37.7228,37.6303,37.692,94108.0
2017-03-01 12:30:00,48.88,48.89,48.82,48.83,31508.0,37.692,37.6997,37.6457,37.6534,31508.0
2017-03-01 12:35:00,48.83,48.84,48.76,48.78,23836.0,37.6534,37.6611,37.5995,37.6149,23836.0
2017-03-01 12:40:00,48.77,48.8,48.75,48.79,46117.0,37.6072,37.6303,37.5917,37.6226,46117.0
2017-03-01 12:45:00,48.79,48.8,48.71,48.72,68147.0,37.6226,37.6303,37.5609,37.5686,68147.0
2017-03-01 12:50:00,48.71,48.72,48.67,48.7,29363.0,37.5609,37.5686,37.5301,37.5532,29363.0
2017-03-01 12:55:00,48.69,48.71,48.64,48.68,25398.0,37.5455,37.5609,37.5069,37.5378,25398.0
2017-03-01 13:00:00,48.68,48.73,48.67,48.72,45506.0,37.5378,37.5763,37.5301,37.5686,45506.0
2017-03-01 13:05:00,48.72,48.75,48.68,48.72,45013.0,37.5686,37.5917,37.5378,37.5686,45013.0
2017-03-01 13:10:00,48.72,48.72,48.66,48.68,52534.0,37.5686,37.5686,37.5223,37.5378,52534.0
2017-03-01 13:15:00,48.68,48.7,48.6,48.61,57567.0,37.5378,37.5532,37.4761,37.4838,57567.0
2017-03-01 13:20:00,48.62,48.69,48.61,48.67,50696.0,37.4915,37.5455,37.4838,37.5301,50696.0
2017-03-01 13:25:00,48.67,48.67,48.61,48.65,121315.0,37.5301,37.5301,37.4838,37.5146,121315.0
2017-03-01 13:30:00,48.65,48.67,48.64,48.66,285106.0,37.5146,37.5301,37.5069,37.5223,285106.0
2017-03-01 13:35:00,48.66,48.7,48.65,48.7,38648.0,37.5223,37.5532,37.5146,37.5532,38648.0
2017-03-01 13:40:00,48.7,48.74,48.68,48.7,44271.0,37.5532,37.584,37.5378,37.5532,44271.0
2017-03-01 13:45:00,48.71,48.77,48.69,48.76,56339.0,37.5609,37.6072,37.5455,37.5995,56339.0
2017-03-01 13:50:00,48.76,48.81,48.73,48.8,58466.0,37.5995,37.638,37.5763,37.6303,58466.0
2017-03-01 13:55:00,48.8,48.84,48.8,48.84,39991.0,37.6303,37.6611,37.6303,37.6611,39991.0
2017-03-01 14:00:00,48.84,48.9,48.83,48.89,63230.0,37.6611,37.7074,37.6534,37.6997,63230.0
2017-03-01 14:05:00,48.9,48.93,48.84,48.86,129949.0,37.7074,37.7305,37.6611,37.6766,129949.0
2017-03-01 14:10:00,48.86,48.94,48.86,48.94,75158.0,37.6766,37.7383,37.6766,37.7383,75158.0
2017-03-01 14:15:00,48.93,49.08,48.92,49.03,226384.0,37.7305,37.8462,37.7228,37.8077,226384.0
2017-03-01 14:20:00,49.04,49.08,49.02,49.05,116986.0,37.8154,37.8462,37.7999,37.8231,116986.0
2017-03-01 14:25:00,49.05,49.07,48.98,49.02,84437.0,37.8231,37.8385,37.7691,37.7999,84437.0
2017-03-01 14:30:00,49.02,49.03,48.96,49.02,94330.0,37.7999,37.8077,37.7537,37.7999,94330.0
2017-03-01 14:35:00,49.02,49.06,48.99,49.05,107364.0,37.7999,37.8308,37.7768,37.8231,107364.0
2017-03-01 14:40:00,49.04,49.1,49.03,49.09,71992.0,37.8154,37.8616,37.8077,37.8539,71992.0
2017-03-01 14:45:00,49.08,49.11,49.05,49.09,120953.0,37.8462,37.8693,37.8231,37.8539,120953.0
2017-03-01 14:50:00,49.09,49.1,49.04,49.09,81154.0,37.8539,37.8616,37.8154,37.8539,81154.0
2017-03-01 14:55:00,49.08,49.14,49.08,49.08,129645.0,37.8462,37.8925,37.8462,37.8462,129645.0
2017-03-01 15:00:00,49.08,49.12,49.05,49.11,135672.0,37.8462,37.8771,37.8231,37.8693,135672.0
2017-03-01 15:05:00,49.11,49.12,49.08,49.09,47527.0,37.8693,37.8771,37.8462,37.8539,47527.0
2017-03-01 15:10:00,49.09,49.11,49.07,49.08,86237.0,37.8539,37.8693,37.8385,37.8462,86237.0
2017-03-01 15:15:00,49.07,49.15,49.07,49.14,125940.0,37.8385,37.9002,37.8385,37.8925,125940.0
2017-03-01 15:20:00,49.15,49.18,49.1,49.18,140590.0,37.9002,37.9233,37.8616,37.9233,140590.0
2017-03-01 15:25:00,49.18,49.23,49.17,49.21,122912.0,37.9233,37.9619,37.9156,37.9465,122912.0
2017-03-01 15:30:00,49.22,49.22,49.14,49.16,216191.0,37.9542,37.9542,37.8925,37.9079,216191.0
2017-03-01 15:35:00,49.16,49.19,49.09,49.09,132154.0,37.9079,37.931,37.8539,37.8539,132154.0
2017-03-01 15:40:00,49.09,49.14,49.09,49.1,155006.0,37.8539,37.8925,37.8539,37.8616,155006.0
2017-03-01 15:45:00,49.1,49.13,49.07,49.1,201022.0,37.8616,37.8848,37.8385,37.8616,201022.0
2017-03-01 15:50:00,49.11,49.16,49.11,49.15,214224.0,37.8693,37.9079,37.8693,37.9002,214224.0
2017-03-01 15:55:00,49.15,49.15,49.03,49.05,417657.0,37.9002,37.9002,37.8077,37.8231,417657.0
2017-03-02 09:30:00,48.62,48.79,48.48,48.55,198775.0,37.4915,37.6226,37.3835,37.4375,198775.0
2017-03-02 09:35:00,48.56,48.73,48.55,48.58,133696.0,37.4452,37.5763,37.4375,37.4607,133696.0
2017-03-02 09:40:00,48.57,48.82,48.56,48.74,96496.0,37.4529,37.6457,37.4452,37.584,96496.0
2017-03-02 09:45:00,48.72,48.73,48.59,48.64,144238.0,37.5686,37.5763,37.4684,37.5069,144238.0
2017-03-02 09:50:00,48.64,48.68,48.54,48.6,91864.0,37.5069,37.5378,37.4298,37.4761,91864.0
2017-03-02 09:55:00,48.61,48.74,48.59,48.68,70623.0,37.4838,37.584,37.4684,37.5378,70623.0
2017-03-02 10:00:00,48.69,48.72,48.57,48.59,134799.0,37.5455,37.5686,37.4529,37.4684,134799.0
2017-03-02 10:05:00,48.6,48.61,48.46,48.46,86062.0,37.4761,37.4838,37.3681,37.3681,86062.0
2017-03-02 10:10:00,48.47,48.53,48.45,48.52,98957.0,37.3758,37.4221,37.3604,37.4144,98957.0
2017-03-02 10:15:00,48.52,48.65,48.52,48.64,37862.0,37.4144,37.5146,37.4144,37.5069,37862.0
2017-03-02 10:20:00,48.65,48.66,48.6,48.6,28891.0,37.5146,37.5223,37.4761,37.4761,28891.0
2017-03-02 10:25:00,48.6,48.61,48.5,48.52,48050.0,37.4761,37.4838,37.399,37.4144,48050.0
2017-03-02 10:30:00,48.51,48.52,48.45,48.49,84353.0,37.4067,37.4144,37.3604,37.3913,84353.0
2017-03-02 10:35:00,48.49,48.53,48.47,48.51,66701.0,37.3913,37.4221,37.3758,37.4067,66701.0
2017-03-02 10:40:00,48.5,48.65,48.49,48.65,57354.0,37.399,37.5146,37.3913,37.5146,57354.0
2017-03-02 10:45:00,48.64,48.66,48.52,48.53,58177.0,37.5069,37.5223,37.4144,37.4221,58177.0
2017-03-02 10:50:00,48.54,48.61,48.48,48.48,74823.0,37.4298,37.4838,37.3835,37.3835,74823.0
2017-03-02 10:55:00,48.48,48.53,48.45,48.48,169027.0,37.3835,37.4221,37.3604,37.3835,169027.0
2017-03-02 11:00:00,48.47,48.49,48.2,48.21,278149.0,37.3758,37.3913,37.1676,37.1753,278149.0
2017-03-02 11:05:00,48.22,48.24,48.13,48.17,126687.0,37.1831,37.1985,37.1137,37.1445,126687.0
2017-03-02 11:10:00,48.17,48.18,48.12,48.14,101191.0,37.1445,37.1522,37.1059,37.1214,101191.0
2017-03-02 11:15:00,48.15,48.16,48.09,48.12,94206.0,37.1291,37.1368,37.0828,37.1059,94206.0
2017-03-02 11:20:00,48.12,48.2,48.09,48.14,85863.0,37.1059,37.1676,37.0828,37.1214,85863.0
2017-03-02 11:25:00,48.13,48.16,48.07,48.14,85721.0,37.1137,37.1368,37.0674,37.1214,85721.0
2017-03-02 11:30:00,48.14,48.19,48.1,48.11,93117.0,37.1214,37.1599,37.0905,37.0982,93117.0
2017-03-02 11:35:00,48.1,48.12,47.95,47.95,131888.0,37.0905,37.1059,36.9749,36.9749,131888.0
2017-03-02 11:40:00,47.96,48.01,47.93,47.96,80308.0,36.9826,37.0211,36.9594,36.9826,80308.0
2017-03-02 11:45:00,47.95,48.12,47.91,48.12,79165.0,36.9749,37.1059,36.944,37.1059,79165.0
2017-03-02 11:50:00,48.11,48.15,48.06,48.14,52151.0,37.0982,37.1291,37.0597,37.1214,52151.0
2017-03-02 11:55:00,48.14,48.25,48.1,48.24,45145.0,37.1214,37.2062,37.0905,37.1985,45145.0
2017-03-02 12:00:00,48.24,48.24,48.12,48.14,49547.0,37.1985,37.1985,37.1059,37.1214,49547.0
2017-03-02 12:05:00,48.14,48.23,48.12,48.23,57617.0,37.1214,37.1908,37.1059,37.1908,57617.0
2017-03-02 12:10:00,48.23,48.32,48.22,48.3,123971.0,37.1908,37.2602,37.1831,37.2447,123971.0
2017-03-02 12:15:00,48.3,48.35,48.28,48.29,47489.0,37.2447,37.2833,37.2293,37.237,47489.0
2017-03-02 12:20:00,48.29,48.3,48.24,48.25,40605.0,37.237,37.2447,37.1985,37.2062,40605.0
2017-03-02 12:25:00,48.26,48.26,48.23,48.25,19657.0,37.2139,37.2139,37.1908,37.2062,19657.0
2017-03-02 12:30:00,48.25,48.27,48.21,48.24,21967.0,37.2062,37.2216,37.1753,37.1985,21967.0
2017-03-02 12:35:00,48.24,48.36,48.24,48.35,25809.0,37.1985,37.291,37.1985,37.2833,25809.0
2017-03-02 12:40:00,48.36,48.37,48.27,48.3,35431.0,37.291,37.2987,37.2216,37.2447,35431.0
2017-03-02 12:45:00,48.3,48.32,48.27,48.3,15831.0,37.2447,37.2602,37.2216,37.2447,15831.0
2017-03-02 12:50:00,48.31,48.38,48.29,48.37,19963.0,37.2525,37.3064,37.237,37.2987,19963.0
2017-03-02 12:55:00,48.37,48.37,48.32,48.34,31975.0,37.2987,37.2987,37.2602,37.2756,31975.0
2017-03-02 13:00:00,48.33,48.35,48.31,48.34,16228.0,37.2679,37.2833,37.2525,37.2756,16228.0
2017-03-02 13:05:00,48.34,48.37,48.3,48.33,27591.0,37.2756,37.2987,37.2447,37.2679,27591.0
2017-03-02 13:10:00,48.33,48.33,48.27,48.28,17194.0,37.2679,37.2679,37.2216,37.2293,17194.0
2017-03-02 13:15:00,48.28,48.31,48.27,48.3,12505.0,37.2293,37.2525,37.2216,37.2447,12505.0
2017-03-02 13:20:00,48.31,48.31,48.28,48.3,25716.0,37.2525,37.2525,37.2293,37.2447,25716.0
2017-03-02 13:25:00,48.3,48.49,48.3,48.48,32688.0,37.2447,37.3913,37.2447,37.3835,32688.0
2017-03-02 13:30:00,48.48,48.48,48.41,48.44,38433.0,37.3835,37.3835,37.3296,37.3527,38433.0
2017-03-02 13:35:00,48.43,48.45,48.39,48.4,24293.0,37.345,37.3604,37.3141,37.3219,24293.0
2017-03-02 13:40:00,48.39,48.4,48.3,48.3,20864.0,37.3141,37.3219,37.2447,37.2447,20864.0
2017-03-02 13:45:00,48.3,48.32,48.21,48.22,36443.0,37.2447,37.2602,37.1753,37.1831,36443.0
2017-03-02 13:50:00,48.22,48.25,48.21,48.24,33503.0,37.1831,37.2062,37.1753,37.1985,33503.0
2017-03-02 13:55:00,48.23,48.28,48.22,48.26,21413.0,37.1908,37.2293,37.1831,37.2139,21413.0
2017-03-02 14:00:00,48.27,48.28,48.23,48.24,25871.0,37.2216,37.2293,37.1908,37.1985,25871.0
2017-03-02 14:05:00,48.25,48.25,48.15,48.16,32131.0,37.2062,37.2062,37.1291,37.1368,32131.0
2017-03-02 14:10:00,48.17,48.24,48.17,48.23,32999.0,37.1445,37.1985,37.1445,37.1908,32999.0
2017-03-02 14:15:00,48.22,48.23,48.15,48.17,19920.0,37.1831,37.1908,37.1291,37.1445,19920.0
2017-03-02 14:20:00,48.18,48.21,48.17,48.2,36684.0,37.1522,37.1753,37.1445,37.1676,36684.0
2017-03-02 14:25:00,48.19,48.33,48.19,48.33,47985.0,37.1599,37.2679,37.1599,37.2679,47985.0
2017-03-02 14:30:00,48.33,48.4,48.31,48.38,55566.0,37.2679,37.3219,37.2525,37.3064,55566.0
2017-03-02 14:35:00,48.39,48.39,48.29,48.39,51622.0,37.3141,37.3141,37.237,37.3141,51622.0
2017-03-02 14:40:00,48.39,48.39,48.34,48.35,32304.0,37.3141,37.3141,37.2756,37.2833,32304.0
2017-03-02 14:45:00,48.35,48.36,48.34,48.34,30168.0,37.2833,37.291,37.2756,37.2756,30168.0
2017-03-02 14:50:00,48.34,48.36,48.32,48.33,27397.0,37.2756,37.291,37.2602,37.2679,27397.0
2017-03-02 14:55:00,48.33,48.36,48.32,48.36,18895.0,37.2679,37.291,37.2602,37.291,18895.0
2017-03-02 15:00:00,48.37,48.38,48.34,48.36,35641.0,37.2987,37.3064,37.2756,37.291,35641.0
2017-03-02 15:05:00,48.37,48.37,48.32,48.34,24406.0,37.2987,37.2987,37.2602,37.2756,24406.0
2017-03-02 15:10:00,48.33,48.36,48.32,48.34,46806.0,37.2679,37.291,37.2602,37.2756,46806.0
2017-03-02 15:15:00,48.34,48.34,48.26,48.26,50766.0,37.2756,37.2756,37.2139,37.2139,50766.0
2017-03-02 15:20:00,48.27,48.34,48.26,48.31,48740.0,37.2216,37.2756,37.2139,37.2525,48740.0
2017-03-02 15:25:00,48.32,48.32,48.26,48.28,53071.0,37.2602,37.2602,37.2139,37.2293,53071.0
2017-03-02 15:30:00,48.29,48.3,48.23,48.25,48976.0,37.237,37.2447,37.1908,37.2062,48976.0
2017-03-02 15:35:00,48.24,48.26,48.22,48.23,83601.0,37.1985,37.2139,37.1831,37.1908,83601.0
2017-03-02 15:40:00,48.23,48.25,48.16,48.2,75627.0,37.1908,37.2062,37.1368,37.1676,75627.0
2017-03-02 15:45:00,48.19,48.25,48.18,48.19,115425.0,37.1599,37.2062,37.1522,37.1599,115425.0
2017-03-02 15:50:00,48.19,48.21,48.14,48.17,136718.0,37.1599,37.1753,37.1214,37.1445,136718.0
2017-03-02 15:55:00,48.17,48.23,48.16,48.18,335801.0,37.1445,37.1908,37.1368,37.1522,335801.0
2017-03-03 09:30:00,48.19,48.2,47.7,47.83,200042.0,37.1599,37.1676,36.7821,36.8823,200042.0
2017-03-03 09:35:00,47.85,48.12,47.82,48.09,128430.0,36.8977,37.1059,36.8746,37.0828,128430.0
2017-03-03 09:40:00,48.07,48.13,48.05,48.13,79404.0,37.0674,37.1137,37.052,37.1137,79404.0
2017-03-03 09:45:00,48.12,48.12,47.88,47.96,109760.0,37.1059,37.1059,36.9209,36.9826,109760.0
2017-03-03 09:50:00,47.94,47.95,47.83,47.87,64333.0,36.9671,36.9749,36.8823,36.9132,64333.0
2017-03-03 09:55:00,47.87,47.95,47.82,47.93,55296.0,36.9132,36.9749,36.8746,36.9594,55296.0
2017-03-03 10:00:00,47.92,47.93,47.87,47.92,78500.0,36.9517,36.9594,36.9132,36.9517,78500.0
2017-03-03 10:05:00,47.91,48.01,47.89,48.01,91426.0,36.944,37.0211,36.9286,37.0211,91426.0
2017-03-03 10:10:00,48.02,48.05,48.0,48.02,108856.0,37.0288,37.052,37.0134,37.0288,108856.0
2017-03-03 10:15:00,48.0,48.1,48.0,48.04,65315.0,37.0134,37.0905,37.0134,37.0443,65315.0
2017-03-03 10:20:00,48.04,48.07,47.96,48.01,85443.0,37.0443,37.0674,36.9826,37.0211,85443.0
2017-03-03 10:25:00,48.01,48.03,47.94,48.01,29484.0,37.0211,37.0365,36.9671,37.0211,29484.0
2017-03-03 10:30:00,48.02,48.02,47.95,48.0,18833.0,37.0288,37.0288,36.9749,37.0134,18833.0
2017-03-03 10:35:00,48.0,48.12,47.99,48.07,49518.0,37.0134,37.1059,37.0057,37.0674,49518.0
2017-03-03 10:40:00,48.08,48.23,48.07,48.21,74038.0,37.0751,37.1908,37.0674,37.1753,74038.0
2017-03-03 10:45:00,48.22,48.22,48.11,48.12,47252.0,37.1831,37.1831,37.0982,37.1059,47252.0
2017-03-03 10:50:00,48.12,48.23,48.08,48.2,40616.0,37.1059,37.1908,37.0751,37.1676,40616.0
2017-03-03 10:55:00,48.2,48.34,48.19,48.32,65216.0,37.1676,37.2756,37.1599,37.2602,65216.0
2017-03-03 11:00:00,48.32,48.36,48.29,48.32,83163.0,37.2602,37.291,37.237,37.2602,83163.0
2017-03-03 11:05:00,48.32,48.44,48.29,48.41,121545.0,37.2602,37.3527,37.237,37.3296,121545.0
2017-03-03 11:10:00,48.41,48.44,48.4,48.43,120115.0,37.3296,37.3527,37.3219,37.345,120115.0
2017-03-03 11:15:00,48.42,48.43,48.24,48.28,105981.0,37.3373,37.345,37.1985,37.2293,105981.0
2017-03-03 11:20:00,48.28,48.31,48.23,48.25,66738.0,37.2293,37.2525,37.1908,37.2062,66738.0
2017-03-03 11:25:00,48.25,48.28,48.19,48.21,32794.0,37.2062,37.2293,37.1599,37.1753,32794.0
2017-03-03 11:30:00,48.21,48.27,48.2,48.2,21791.0,37.1753,37.2216,37.1676,37.1676,21791.0
2017-03-03 11:35:00,48.2,48.25,48.17,48.25,24116.0,37.1676,37.2062,37.1445,37.2062,24116.0
2017-03-03 11:40:00,48.25,48.25,48.12,48.16,39146.0,37.2062,37.2062,37.1059,37.1368,39146.0
2017-03-03 11:45:00,48.15,48.21,48.13,48.17,37867.0,37.1291,37.1753,37.1137,37.1445,37867.0
2017-03-03 11:50:00,48.18,48.23,48.17,48.22,27505.0,37.1522,37.1908,37.1445,37.1831,27505.0
2017-03-03 11:55:00,48.22,48.22,48.12,48.15,31312.0,37.1831,37.1831,37.1059,37.1291,31312.0
2017-03-03 12:00:00,48.15,48.15,48.03,48.04,37895.0,37.1291,37.1291,37.0365,37.0443,37895.0
2017-03-03 12:05:00,48.02,48.12,48.02,48.05,47175.0,37.0288,37.1059,37.0288,37.052,47175.0
2017-03-03 12:10:00,48.04,48.06,47.98,48.0,87407.0,37.0443,37.0597,36.998,37.0134,87407.0
2017-03-03 12:15:00,48.0,48.02,47.94,47.96,26830.0,37.0134,37.0288,36.9671,36.9826,26830.0
2017-03-03 12:20:00,47.95,48.0,47.86,47.88,55143.0,36.9749,37.0134,36.9055,36.9209,55143.0
2017-03-03 12:25:00,47.88,47.9,47.83,47.89,65986.0,36.9209,36.9363,36.8823,36.9286,65986.0
2017-03-03 12:30:00,47.88,47.94,47.85,47.93,38155.0,36.9209,36.9671,36.8977,36.9594,38155.0
2017-03-03 12:35:00,47.93,47.99,47.9,47.96,37693.0,36.9594,37.0057,36.9363,36.9826,37693.0
2017-03-03 12:40:00,47.97,48.08,47.94,48.07,84312.0,36.9903,37.0751,36.9671,37.0674,84312.0
2017-03-03 12:45:00,48.06,48.07,48.03,48.07,30271.0,37.0597,37.0674,37.0365,37.0674,30271.0
2017-03-03 12:50:00,48.06,48.07,48.02,48.04,25120.0,37.0597,37.0674,37.0288,37.0443,25120.0
2017-03-03 12:55:00,48.04,48.05,48.0,48.0,35881.0,37.0443,37.052,37.0134,37.0134,35881.0
2017-03-03 13:00:00,48.0,48.03,47.89,48.02,56322.0,37.0134,37.0365,36.9286,37.0288,56322.0
2017-03-03 13:05:00,48.01,48.01,47.95,48.0,23377.0,37.0211,37.0211,36.9749,37.0134,23377.0
2017-03-03 13:10:00,48.0,48.03,47.95,47.95,21479.0,37.0134,37.0365,36.9749,36.9749,21479.0
2017-03-03 13:15:00,47.96,47.97,47.91,47.92,43138.0,36.9826,36.9903,36.944,36.9517,43138.0
2017-03-03 13:20:00,47.92,47.94,47.89,47.89,24642.0,36.9517,36.9671,36.9286,36.9286,24642.0
2017-03-03 13:25:00,47.89,47.91,47.88,47.91,24198.0,36.9286,36.944,36.9209,36.944,24198.0
2017-03-03 13:30:00,47.91,47.92,47.88,47.89,15838.0,36.944,36.9517,36.9209,36.9286,15838.0
2017-03-03 13:35:00,47.88,47.91,47.86,47.9,22889.0,36.9209,36.944,36.9055,36.9363,22889.0
2017-03-03 13:40:00,47.9,47.98,47.89,47.98,22441.0,36.9363,36.998,36.9286,36.998,22441.0
2017-03-03 13:45:00,47.97,48.01,47.96,48.0,21275.0,36.9903,37.0211,36.9826,37.0134,21275.0
2017-03-03 13:50:00,48.0,48.02,47.95,47.96,22437.0,37.0134,37.0288,36.9749,36.9826,22437.0
2017-03-03 13:55:00,47.97,47.99,47.95,47.95,14707.0,36.9903,37.0057,36.9749,36.9749,14707.0
2017-03-03 14:00:00,47.94,47.99,47.93,47.96,37882.0,36.9671,37.0057,36.9594,36.9826,37882.0
2017-03-03 14:05:00,47.97,47.98,47.91,47.93,33506.0,36.9903,36.998,36.944,36.9594,33506.0
2017-03-03 14:10:00,47.94,48.0,47.93,47.97,22321.0,36.9671,37.0134,36.9594,36.9903,22321.0
2017-03-03 14:15:00,47.96,47.97,47.89,47.9,20438.0,36.9826,36.9903,36.9286,36.9363,20438.0
2017-03-03 14:20:00,47.89,47.97,47.88,47.89,58599.0,36.9286,36.9903,36.9209,36.9286,58599.0
2017-03-03 14:25:00,47.89,47.91,47.85,47.86,29699.0,36.9286,36.944,36.8977,36.9055,29699.0
2017-03-03 14:30:00,47.87,47.91,47.85,47.87,20027.0,36.9132,36.944,36.8977,36.9132,20027.0
2017-03-03 14:35:00,47.88,47.9,47.86,47.89,21453.0,36.9209,36.9363,36.9055,36.9286,21453.0
2017-03-03 14:40:00,47.88,47.89,47.83,47.84,28095.0,36.9209,36.9286,36.8823,36.89,28095.0
2017-03-03 14:45:00,47.84,47.85,47.79,47.79,67700.0,36.89,36.8977,36.8515,36.8515,67700.0
2017-03-03 14:50:00,47.79,47.84,47.79,47.82,34068.0,36.8515,36.89,36.8515,36.8746,34068.0
2017-03-03 14:55:00,47.82,47.82,47.78,47.79,38022.0,36.8746,36.8746,36.8438,36.8515,38022.0
2017-03-03 15:00:00,47.79,47.81,47.76,47.78,37868.0,36.8515,36.8669,36.8283,36.8438,37868.0
2017-03-03 15:05:00,47.77,47.79,47.7,47.71,72312.0,36.8361,36.8515,36.7821,36.7898,72312.0
2017-03-03 15:10:00,47.71,47.71,47.64,47.66,149652.0,36.7898,36.7898,36.7358,36.7512,149652.0
2017-03-03 15:15:00,47.66,47.7,47.65,47.68,58752.0,36.7512,36.7821,36.7435,36.7667,58752.0
2017-03-03 15:20:00,47.68,47.72,47.68,47.71,63803.0,36.7667,36.7975,36.7667,36.7898,63803.0
2017-03-03 15:25:00,47.72,47.76,47.71,47.75,58652.0,36.7975,36.8283,36.7898,36.8206,58652.0
2017-03-03 15:30:00,47.74,47.81,47.72,47.77,84173.0,36.8129,36.8669,36.7975,36.8361,84173.0
2017-03-03 15:35:00,47.77,47.83,47.76,47.82,50414.0,36.8361,36.8823,36.8283,36.8746,50414.0
2017-03-03 15:40:00,47.82,47.89,47.8,47.86,83474.0,36.8746,36.9286,36.8592,36.9055,83474.0
2017-03-03 15:45:00,47.86,47.86,47.77,47.79,102912.0,36.9055,36.9055,36.8361,36.8515,102912.0
2017-03-03 15:50:00,47.79,47.87,47.79,47.85,98545.0,36.8515,36.9132,36.8515,36.8977,98545.0
2017-03-03 15:55:00,47.86,47.87,47.77,47.8,241474.0,36.9055,36.9132,36.8361,36.8592,241474.0
2017-03-06 09:30:00,47.78,47.78,47.37,47.41,193213.0,36.8438,36.8438,36.5276,36.5585,193213.0
2017-03-06 09:35:00,47.41,47.55,47.34,47.55,96480.0,36.5585,36.6664,36.5045,36.6664,96480.0
2017-03-06 09:40:00,47.56,47.67,47.54,47.66,53228.0,36.6741,36.7589,36.6587,36.7512,53228.0
2017-03-06 09:45:00,47.67,47.8,47.61,47.8,35493.0,36.7589,36.8592,36.7127,36.8592,35493.0
2017-03-06 09:50:00,47.8,47.95,47.78,47.94,82738.0,36.8592,36.9749,36.8438,36.9671,82738.0
2017-03-06 09:55:00,47.94,47.98,47.89,47.91,119831.0,36.9671,36.998,36.9286,36.944,119831.0
2017-03-06 10:00:00,47.91,47.98,47.9,47.94,84430.0,36.944,36.998,36.9363,36.9671,84430.0
2017-03-06 10:05:00,47.94,47.99,47.88,47.99,173863.0,36.9671,37.0057,36.9209,37.0057,173863.0
2017-03-06 10:10:00,47.99,48.12,47.96,48.1,130144.0,37.0057,37.1059,36.9826,37.0905,130144.0
2017-03-06 10:15:00,48.1,48.12,48.0,48.0,92554.0,37.0905,37.1059,37.0134,37.0134,92554.0
2017-03-06 10:20:00,47.99,48.07,47.94,48.01,75108.0,37.0057,37.0674,36.9671,37.0211,75108.0
2017-03-06 10:25:00,48.0,48.11,47.99,48.1,33505.0,37.0134,37.0982,37.0057,37.0905,33505.0
2017-03-06 10:30:00,48.1,48.11,47.97,47.99,52908.0,37.0905,37.0982,36.9903,37.0057,52908.0
2017-03-06 10:35:00,47.98,48.01,47.92,47.98,94327.0,36.998,37.0211,36.9517,36.998,94327.0
2017-03-06 10:40:00,47.99,47.99,47.92,47.99,76063.0,37.0057,37.0057,36.9517,37.0057,76063.0
2017-03-06 10:45:00,48.0,48.07,47.99,48.05,40160.0,37.0134,37.0674,37.0057,37.052,40160.0
2017-03-06 10:50:00,48.05,48.06,47.99,48.0,32824.0,37.052,37.0597,37.0057,37.0134,32824.0
2017-03-06 10:55:00,48.0,48.12,48.0,48.12,42746.0,37.0134,37.1059,37.0134,37.1059,42746.0
2017-03-06 11:00:00,48.11,48.12,47.99,48.04,73169.0,37.0982,37.1059,37.0057,37.0443,73169.0
2017-03-06 11:05:00,48.05,48.08,48.03,48.05,37842.0,37.052,37.0751,37.0365,37.052,37842.0
2017-03-06 11:10:00,48.04,48.11,48.01,48.09,61764.0,37.0443,37.0982,37.0211,37.0828,61764.0
2017-03-06 11:15:00,48.09,48.18,48.07,48.18,69715.0,37.0828,37.1522,37.0674,37.1522,69715.0
2017-03-06 11:20:00,48.18,48.24,48.13,48.14,57629.0,37.1522,37.1985,37.1137,37.1214,57629.0
2017-03-06 11:25:00,48.15,48.17,48.11,48.14,48890.0,37.1291,37.1445,37.0982,37.1214,48890.0
2017-03-06 11:30:00,48.14,48.16,48.09,48.1,36268.0,37.1214,37.1368,37.0828,37.0905,36268.0
2017-03-06 11:35:00,48.09,48.1,47.97,47.98,71221.0,37.0828,37.0905,36.9903,36.998,71221.0
2017-03-06 11:40:00,47.98,48.02,47.93,47.95,48234.0,36.998,37.0288,36.9594,36.9749,48234.0
2017-03-06 11:45:00,47.95,48.04,47.95,48.0,59132.0,36.9749,37.0443,36.9749,37.0134,59132.0
2017-03-06 11:50:00,48.01,48.05,47.97,47.98,45461.0,37.0211,37.052,36.9903,36.998,45461.0
2017-03-06 11:55:00,47.98,48.03,47.98,47.98,58787.0,36.998,37.0365,36.998,36.998,58787.0
2017-03-06 12:00:00,47.98,48.05,47.96,48.01,31612.0,36.998,37.052,36.9826,37.0211,31612.0
2017-03-06 12:05:00,48.02,48.05,47.96,47.97,38424.0,37.0288,37.052,36.9826,36.9903,38424.0
2017-03-06 12:10:00,47.98,48.02,47.94,47.98,25522.0,36.998,37.0288,36.9671,36.998,25522.0
2017-03-06 12:15:00,47.98,48.01,47.96,48.01,30329.0,36.998,37.0211,36.9826,37.0211,30329.0
2017-03-06 12:20:00,48.0,48.06,47.99,48.04,87324.0,37.0134,37.0597,37.0057,37.0443,87324.0
2017-03-06 12:25:00,48.05,48.14,48.05,48.14,43229.0,37.052,37.1214,37.052,37.1214,43229.0
2017-03-06 12:30:00,48.13,48.14,48.07,48.08,49595.0,37.1137,37.1214,37.0674,37.0751,49595.0
2017-03-06 12:35:00,48.08,48.1,48.06,48.09,42561.0,37.0751,37.0905,37.0597,37.0828,42561.0
2017-03-06 12:40:00,48.09,48.15,48.08,48.14,37511.0,37.0828,37.1291,37.0751,37.1214,37511.0
2017-03-06 12:45:00,48.14,48.18,48.12,48.16,48767.0,37.1214,37.1522,37.1059,37.1368,48767.0
2017-03-06 12:50:00,48.16,48.17,48.13,48.14,42824.0,37.1368,37.1445,37.1137,37.1214,42824.0
2017-03-06 12:55:00,48.15,48.16,48.1,48.15,35878.0,37.1291,37.1368,37.0905,37.1291,35878.0
2017-03-06 13:00:00,48.15,48.2,48.12,48.16,58737.0,37.1291,37.1676,37.1059,37.1368,58737.0
2017-03-06 13:05:00,48.15,48.21,48.14,48.2,59940.0,37.1291,37.1753,37.1214,37.1676,59940.0
2017-03-06 13:10:00,48.19,48.23,48.16,48.18,38268.0,37.1599,37.1908,37.1368,37.1522,38268.0
2017-03-06 13:15:00,48.18,48.27,48.17,48.25,34145.0,37.1522,37.2216,37.1445,37.2062,34145.0
2017-03-06 13:20:00,48.26,48.34,48.24,48.33,22736.0,37.2139,37.2756,37.1985,37.2679,22736.0
2017-03-06 13:25:00,48.34,48.37,48.32,48.35,33159.0,37.2756,37.2987,37.2602,37.2833,33159.0
2017-03-06 13:30:00,48.35,48.35,48.3,48.31,45124.0,37.2833,37.2833,37.2447,37.2525,45124.0
2017-03-06 13:35:00,48.3,48.36,48.28,48.33,35253.0,37.2447,37.291,37.2293,37.2679,35253.0
2017-03-06 13:40:00,48.33,48.34,48.26,48.3,41007.0,37.2679,37.2756,37.2139,37.2447,41007.0
2017-03-06 13:45:00,48.3,48.31,48.21,48.23,116421.0,37.2447,37.2525,37.1753,37.1908,116421.0
2017-03-06 13:50:00,48.24,48.32,48.23,48.31,32639.0,37.1985,37.2602,37.1908,37.2525,32639.0
2017-03-06 13:55:00,48.32,48.32,48.27,48.29,63939.0,37.2602,37.2602,37.2216,37.237,63939.0
2017-03-06 14:00:00,48.28,48.29,48.24,48.29,47195.0,37.2293,37.237,37.1985,37.237,47195.0
2017-03-06 14:05:00,48.29,48.3,48.26,48.3,35445.0,37.237,37.2447,37.2139,37.2447,35445.0
2017-03-06 14:10:00,48.3,48.37,48.28,48.37,46316.0,37.2447,37.2987,37.2293,37.2987,46316.0
2017-03-06 14:15:00,48.36,48.37,48.29,48.33,67747.0,37.291,37.2987,37.237,37.2679,67747.0
2017-03-06 14:20:00,48.33,48.36,48.3,48.31,73716.0,37.2679,37.291,37.2447,37.2525,73716.0
2017-03-06 14:25:00,48.31,48.36,48.3,48.34,36905.0,37.2525,37.291,37.2447,37.2756,36905.0
2017-03-06 14:30:00,48.34,48.34,48.27,48.28,66245.0,37.2756,37.2756,37.2216,37.2293,66245.0
2017-03-06 14:35:00,48.27,48.3,48.25,48.29,30274.0,37.2216,37.2447,37.2062,37.237,30274.0
2017-03-06 14:40:00,48.29,48.3,48.21,48.21,36356.0,37.237,37.2447,37.1753,37.1753,36356.0
2017-03-06 14:45:00,48.22,48.26,48.18,48.2,52403.0,37.1831,37.2139,37.1522,37.1676,52403.0
2017-03-06 14:50:00,48.2,48.26,48.19,48.22,60440.0,37.1676,37.2139,37.1599,37.1831,60440.0
2017-03-06 14:55:00,48.21,48.28,48.19,48.27,66515.0,37.1753,37.2293,37.1599,37.2216,66515.0
2017-03-06 15:00:00,48.27,48.35,48.27,48.33,42577.0,37.2216,37.2833,37.2216,37.2679,42577.0
2017-03-06 15:05:00,48.33,48.4,48.3,48.39,55814.0,37.2679,37.3219,37.2447,37.3141,55814.0
2017-03-06 15:10:00,48.39,48.4,48.33,48.35,45861.0,37.3141,37.3219,37.2679,37.2833,45861.0
2017-03-06 15:15:00,48.35,48.43,48.33,48.42,66594.0,37.2833,37.345,37.2679,37.3373,66594.0
2017-03-06 15:20:00,48.42,48.43,48.36,48.4,47674.0,37.3373,37.345,37.291,37.3219,47674.0
2017-03-06 15:25:00,48.41,48.42,48.35,48.37,66567.0,37.3296,37.3373,37.2833,37.2987,66567.0
2017-03-06 15:30:00,48.37,48.39,48.33,48.39,83773.0,37.2987,37.3141,37.2679,37.3141,83773.0
2017-03-06 15:35:00,48.39,48.44,48.37,48.43,99587.0,37.3141,37.3527,37.2987,37.345,99587.0
2017-03-06 15:40:00,48.42,48.44,48.34,48.44,185249.0,37.3373,37.3527,37.2756,37.3527,185249.0
2017-03-06 15:45:00,48.44,48.47,48.4,48.43,140195.0,37.3527,37.3758,37.3219,37.345,140195.0
2017-03-06 15:50:00,48.43,48.43,48.35,48.35,129244.0,37.345,37.345,37.2833,37.2833,129244.0
2017-03-06 15:55:00,48.35,48.36,48.29,48.33,307099.0,37.2833,37.291,37.237,37.2679,307099.0
2017-03-07 09:30:00,48.45,48.51,48.14,48.19,219576.0,37.3604,37.4067,37.1214,37.1599,219576.0
2017-03-07 09:35:00,48.18,48.29,48.13,48.24,121202.0,37.1522,37.237,37.1137,37.1985,121202.0
2017-03-07 09:40:00,48.24,48.24,48.15,48.21,88235.0,37.1985,37.1985,37.1291,37.1753,88235.0
2017-03-07 09:45:00,48.22,48.34,48.2,48.24,139602.0,37.1831,37.2756,37.1676,37.1985,139602.0
2017-03-07 09:50:00,48.24,48.32,48.14,48.29,142375.0,37.1985,37.2602,37.1214,37.237,142375.0
2017-03-07 09:55:00,48.29,48.36,48.24,48.29,90226.0,37.237,37.291,37.1985,37.237,90226.0
2017-03-07 10:00:00,48.29,48.33,48.21,48.33,64615.0,37.237,37.2679,37.1753,37.2679,64615.0
2017-03-07 10:05:00,48.33,48.4,48.25,48.26,120358.0,37.2679,37.3219,37.2062,37.2139,120358.0
2017-03-07 10:10:00,48.26,48.3,48.16,48.19,63135.0,37.2139,37.2447,37.1368,37.1599,63135.0
2017-03-07 10:15:00,48.17,48.19,48.0,48.13,89413.0,37.1445,37.1599,37.0134,37.1137,89413.0
2017-03-07 10:20:00,48.14,48.21,48.1,48.18,46502.0,37.1214,37.1753,37.0905,37.1522,46502.0
2017-03-07 10:25:00,48.17,48.25,48.1,48.14,80487.0,37.1445,37.2062,37.0905,37.1214,80487.0
2017-03-07 10:30:00,48.14,48.2,48.12,48.16,81164.0,37.1214,37.1676,37.1059,37.1368,81164.0
2017-03-07 10:35:00,48.16,48.22,48.11,48.12,44876.0,37.1368,37.1831,37.0982,37.1059,44876.0
2017-03-07 10:40:00,48.12,48.17,48.06,48.12,36439.0,37.1059,37.1445,37.0597,37.1059,36439.0
2017-03-07 10:45:00,48.12,48.19,48.08,48.1,50833.0,37.1059,37.1599,37.0751,37.0905,50833.0
2017-03-07 10:50:00,48.1,48.11,48.0,48.07,46650.0,37.0905,37.0982,37.0134,37.0674,46650.0
2017-03-07 10:55:00,48.08,48.09,47.97,47.97,29291.0,37.0751,37.0828,36.9903,36.9903,29291.0
2017-03-07 11:00:00,47.98,47.99,47.85,47.85,94114.0,36.998,37.0057,36.8977,36.8977,94114.0
2017-03-07 11:05:00,47.84,47.85,47.78,47.81,62643.0,36.89,36.8977,36.8438,36.8669,62643.0
2017-03-07 11:10:00,47.81,47.94,47.79,47.93,78558.0,36.8669,36.9671,36.8515,36.9594,78558.0
2017-03-07 11:15:00,47.94,47.99,47.88,47.93,66246.0,36.9671,37.0057,36.9209,36.9594,66246.0
2017-03-07 11:20:00,47.94,47.97,47.91,47.91,48224.0,36.9671,36.9903,36.944,36.944,48224.0
2017-03-07 11:25:00,47.91,47.92,47.79,47.8,99371.0,36.944,36.9517,36.8515,36.8592,99371.0
2017-03-07 11:30:00,47.8,47.89,47.72,47.88,54983.0,36.8592,36.9286,36.7975,36.9209,54983.0
2017-03-07 11:35:00,47.88,48.03,47.88,47.99,58064.0,36.9209,37.0365,36.9209,37.0057,58064.0
2017-03-07 11:40:00,47.99,48.03,47.94,47.99,47105.0,37.0057,37.0365,36.9671,37.0057,47105.0
2017-03-07 11:45:00,47.98,48.07,47.91,48.05,33406.0,36.998,37.0674,36.944,37.052,33406.0
2017-03-07 11:50:00,48.05,48.1,48.0,48.0,48814.0,37.052,37.0905,37.0134,37.0134,48814.0
2017-03-07 11:55:00,48.0,48.03,47.88,47.89,34355.0,37.0134,37.0365,36.9209,36.9286,34355.0
2017-03-07 12:00:00,47.9,47.93,47.86,47.9,30070.0,36.9363,36.9594,36.9055,36.9363,30070.0
2017-03-07 12:05:00,47.9,47.91,47.86,47.88,31393.0,36.9363,36.944,36.9055,36.9209,31393.0
2017-03-07 12:10:00,47.88,47.89,47.84,47.86,22873.0,36.9209,36.9286,36.89,36.9055,22873.0
2017-03-07 12:15:00,47.86,47.9,47.83,47.88,29945.0,36.9055,36.9363,36.8823,36.9209,29945.0
2017-03-07 12:20:00,47.87,47.89,47.82,47.84,44158.0,36.9132,36.9286,36.8746,36.89,44158.0
2017-03-07 12:25:00,47.85,47.92,47.84,47.91,31242.0,36.8977,36.9517,36.89,36.944,31242.0
2017-03-07 12:30:00,47.91,47.95,47.89,47.95,31483.0,36.944,36.9749,36.9286,36.9749,31483.0
2017-03-07 12:35:00,47.95,47.98,47.93,47.94,44583.0,36.9749,36.998,36.9594,36.9671,44583.0
2017-03-07 12:40:00,47.94,47.96,47.88,47.9,37798.0,36.9671,36.9826,36.9209,36.9363,37798.0
2017-03-07 12:45:00,47.9,47.9,47.86,47.87,24162.0,36.9363,36.9363,36.9055,36.9132,24162.0
2017-03-07 12:50:00,47.86,47.91,47.83,47.91,41718.0,36.9055,36.944,36.8823,36.944,41718.0
2017-03-07 12:55:00,47.92,47.97,47.91,47.97,31054.0,36.9517,36.9903,36.944,36.9903,31054.0
2017-03-07 13:00:00,47.97,47.97,47.93,47.93,72803.0,36.9903,36.9903,36.9594,36.9594,72803.0
2017-03-07 13:05:00,47.92,48.01,47.91,47.99,43170.0,36.9517,37.0211,36.944,37.0057,43170.0
2017-03-07 13:10:00,47.99,47.99,47.9,47.93,31797.0,37.0057,37.0057,36.9363,36.9594,31797.0
2017-03-07 13:15:00,47.93,47.96,47.9,47.91,24681.0,36.9594,36.9826,36.9363,36.944,24681.0
2017-03-07 13:20:00,47.91,47.93,47.85,47.88,35601.0,36.944,36.9594,36.8977,36.9209,35601.0
2017-03-07 13:25:00,47.88,47.91,47.85,47.87,20343.0,36.9209,36.944,36.8977,36.9132,20343.0
2017-03-07 13:30:00,47.88,47.9,47.85,47.88,29484.0,36.9209,36.9363,36.8977,36.9209,29484.0
2017-03-07 13:35:00,47.88,47.9,47.84,47.85,39457.0,36.9209,36.9363,36.89,36.8977,39457.0
2017-03-07 13:40:00,47.84,47.85,47.8,47.84,20858.0,36.89,36.8977,36.8592,36.89,20858.0
2017-03-07 13:45:00,47.84,47.89,47.84,47.87,29619.0,36.89,36.9286,36.89,36.9132,29619.0
2017-03-07 13:50:00,47.87,47.87,47.8,47.8,23038.0,36.9132,36.9132,36.8592,36.8592,23038.0
2017-03-07 13:55:00,47.8,47.84,47.8,47.8,54841.0,36.8592,36.89,36.8592,36.8592,54841.0
2017-03-07 14:00:00,47.8,47.81,47.77,47.81,69953.0,36.8592,36.8669,36.8361,36.8669,69953.0
2017-03-07 14:05:00,47.82,47.89,47.81,47.89,43050.0,36.8746,36.9286,36.8669,36.9286,43050.0
2017-03-07 14:10:00,47.88,47.94,47.87,47.92,53989.0,36.9209,36.9671,36.9132,36.9517,53989.0
2017-03-07 14:15:00,47.93,47.93,47.89,47.89,30097.0,36.9594,36.9594,36.9286,36.9286,30097.0
2017-03-07 14:20:00,47.89,47.91,47.86,47.88,41541.0,36.9286,36.944,36.9055,36.9209,41541.0
2017-03-07 14:25:00,47.87,47.89,47.85,47.85,38830.0,36.9132,36.9286,36.8977,36.8977,38830.0
2017-03-07 14:30:00,47.85,47.86,47.8,47.84,37035.0,36.8977,36.9055,36.8592,36.89,37035.0
2017-03-07 14:35:00,47.84,47.84,47.79,47.8,46545.0,36.89,36.89,36.8515,36.8592,46545.0
2017-03-07 14:40:00,47.8,47.84,47.8,47.8,44334.0,36.8592,36.89,36.8592,36.8592,44334.0
2017-03-07 14:45:00,47.8,47.8,47.75,47.78,40852.0,36.8592,36.8592,36.8206,36.8438,40852.0
2017-03-07 14:50:00,47.77,47.77,47.74,47.77,26812.0,36.8361,36.8361,36.8129,36.8361,26812.0
2017-03-07 14:55:00,47.77,47.81,47.76,47.8,33236.0,36.8361,36.8669,36.8283,36.8592,33236.0
2017-03-07 15:00:00,47.79,47.8,47.75,47.8,33798.0,36.8515,36.8592,36.8206,36.8592,33798.0
2017-03-07 15:05:00,47.79,47.81,47.76,47.77,33965.0,36.8515,36.8669,36.8283,36.8361,33965.0
2017-03-07 15:10:00,47.77,47.79,47.74,47.76,33130.0,36.8361,36.8515,36.8129,36.8283,33130.0
2017-03-07 15:15:00,47.75,47.8,47.72,47.78,72103.0,36.8206,36.8592,36.7975,36.8438,72103.0
2017-03-07 15:20:00,47.78,47.79,47.75,47.77,44893.0,36.8438,36.8515,36.8206,36.8361,44893.0
2017-03-07 15:25:00,47.76,47.79,47.66,47.71,57807.0,36.8283,36.8515,36.7512,36.7898,57807.0
2017-03-07 15:30:00,47.71,47.74,47.63,47.63,54264.0,36.7898,36.8129,36.7281,36.7281,54264.0
2017-03-07 15:35:00,47.64,47.7,47.64,47.65,64134.0,36.7358,36.7821,36.7358,36.7435,64134.0
2017-03-07 15:40:00,47.65,47.68,47.59,47.68,89335.0,36.7435,36.7667,36.6973,36.7667,89335.0
2017-03-07 15:45:00,47.68,47.71,47.66,47.69,124481.0,36.7667,36.7898,36.7512,36.7744,124481.0
2017-03-07 15:50:00,47.69,47.69,47.64,47.66,123895.0,36.7744,36.7744,36.7358,36.7512,123895.0
2017-03-07 15:55:00,47.66,47.74,47.66,47.7,302560.0,36.7512,36.8129,36.7512,36.7821,302560.0
2017-03-08 09:30:00,47.41,47.42,47.06,47.22,161013.0,36.5585,36.5662,36.2886,36.4119,161013.0
2017-03-08 09:35:00,47.19,47.38,47.14,47.36,60130.0,36.3888,36.5353,36.3503,36.5199,60130.0
2017-03-08 09:40:00,47.37,47.4,47.3,47.32,100302.0,36.5276,36.5507,36.4736,36.4891,100302.0
2017-03-08 09:45:00,47.32,47.47,47.31,47.47,133358.0,36.4891,36.6047,36.4813,36.6047,133358.0
2017-03-08 09:50:00,47.49,47.53,47.44,47.52,50503.0,36.6201,36.651,36.5816,36.6433,50503.0
2017-03-08 09:55:00,47.52,47.52,47.35,47.4,70375.0,36.6433,36.6433,36.5122,36.5507,70375.0
2017-03-08 10:00:00,47.4,47.49,47.39,47.43,49618.0,36.5507,36.6201,36.543,36.5739,49618.0
2017-03-08 10:05:00,47.43,47.44,47.28,47.28,67013.0,36.5739,36.5816,36.4582,36.4582,67013.0
2017-03-08 10:10:00,47.28,47.33,47.24,47.32,80175.0,36.4582,36.4968,36.4274,36.4891,80175.0
2017-03-08 10:15:00,47.32,47.37,47.31,47.33,38360.0,36.4891,36.5276,36.4813,36.4968,38360.0
2017-03-08 10:20:00,47.33,47.41,47.31,47.36,46956.0,36.4968,36.5585,36.4813,36.5199,46956.0
2017-03-08 10:25:00,47.37,47.46,47.36,47.41,35788.0,36.5276,36.597,36.5199,36.5585,35788.0
2017-03-08 10:30:00,47.41,47.66,47.4,47.49,67564.0,36.5585,36.7512,36.5507,36.6201,67564.0
2017-03-08 10:35:00,47.5,47.65,47.46,47.46,119561.0,36.6279,36.7435,36.597,36.597,119561.0
2017-03-08 10:40:00,47.46,47.5,47.39,47.41,75207.0,36.597,36.6279,36.543,36.5585,75207.0
2017-03-08 10:45:00,47.42,47.47,47.3,47.34,80702.0,36.5662,36.6047,36.4736,36.5045,80702.0
2017-03-08 10:50:00,47.36,47.5,47.36,47.49,34313.0,36.5199,36.6279,36.5199,36.6201,34313.0
2017-03-08 10:55:00,47.47,47.48,47.32,47.35,53189.0,36.6047,36.6124,36.4891,36.5122,53189.0
2017-03-08 11:00:00,47.37,47.37,47.28,47.32,53202.0,36.5276,36.5276,36.4582,36.4891,53202.0
2017-03-08 11:05:00,47.31,47.32,47.07,47.07,96562.0,36.4813,36.4891,36.2963,36.2963,96562.0
2017-03-08 11:10:00,47.07,47.11,47.01,47.09,66037.0,36.2963,36.3271,36.25,36.3117,66037.0
2017-03-08 11:15:00,47.08,47.09,47.03,47.05,36306.0,36.304,36.3117,36.2654,36.2809,36306.0
2017-03-08 11:20:00,47.05,47.05,46.92,46.95,128765.0,36.2809,36.2809,36.1806,36.2037,128765.0
2017-03-08 11:25:00,46.94,47.0,46.91,46.94,66283.0,36.196,36.2423,36.1729,36.196,66283.0
2017-03-08 11:30:00,46.94,46.94,46.85,46.89,81825.0,36.196,36.196,36.1266,36.1575,81825.0
2017-03-08 11:35:00,46.88,46.89,46.72,46.73,116069.0,36.1498,36.1575,36.0264,36.0341,116069.0
2017-03-08 11:40:00,46.74,46.76,46.61,46.62,87825.0,36.0418,36.0572,35.9416,35.9493,87825.0
2017-03-08 11:45:00,46.62,46.72,46.55,46.7,98516.0,35.9493,36.0264,35.8953,36.011,98516.0
2017-03-08 11:50:00,46.71,46.73,46.64,46.65,48593.0,36.0187,36.0341,35.9647,35.9724,48593.0
2017-03-08 11:55:00,46.65,46.72,46.59,46.6,69781.0,35.9724,36.0264,35.9261,35.9339,69781.0
2017-03-08 12:00:00,46.6,46.64,46.54,46.63,80621.0,35.9339,35.9647,35.8876,35.957,80621.0
2017-03-08 12:05:00,46.63,46.64,46.52,46.56,59586.0,35.957,35.9647,35.8722,35.903,59586.0
2017-03-08 12:10:00,46.56,46.61,46.42,46.42,125866.0,35.903,35.9416,35.7951,35.7951,125866.0
2017-03-08 12:15:00,46.42,46.48,46.36,46.38,152249.0,35.7951,35.8413,35.7488,35.7642,152249.0
2017-03-08 12:20:00,46.38,46.39,46.23,46.28,149904.0,35.7642,35.7719,35.6485,35.6871,149904.0
2017-03-08 12:25:00,46.28,46.35,46.24,46.28,140124.0,35.6871,35.7411,35.6563,35.6871,140124.0
2017-03-08 12:30:00,46.29,46.29,46.19,46.26,115286.0,35.6948,35.6948,35.6177,35.6717,115286.0
2017-03-08 12:35:00,46.26,46.28,46.22,46.26,40388.0,35.6717,35.6871,35.6408,35.6717,40388.0
2017-03-08 12:40:00,46.27,46.33,46.26,46.3,88894.0,35.6794,35.7257,35.6717,35.7025,88894.0
2017-03-08 12:45:00,46.3,46.43,46.28,46.32,114039.0,35.7025,35.8028,35.6871,35.7179,114039.0
2017-03-08 12:50:00,46.31,46.38,46.27,46.27,55637.0,35.7102,35.7642,35.6794,35.6794,55637.0
2017-03-08 12:55:00,46.27,46.28,46.17,46.19,97372.0,35.6794,35.6871,35.6023,35.6177,97372.0
2017-03-08 13:00:00,46.19,46.27,46.17,46.24,83182.0,35.6177,35.6794,35.6023,35.6563,83182.0
2017-03-08 13:05:00,46.24,46.25,46.21,46.22,57544.0,35.6563,35.664,35.6331,35.6408,57544.0
2017-03-08 13:10:00,46.22,46.25,46.19,46.23,137321.0,35.6408,35.664,35.6177,35.6485,137321.0
2017-03-08 13:15:00,46.24,46.33,46.21,46.3,142773.0,35.6563,35.7257,35.6331,35.7025,142773.0
2017-03-08 13:20:00,46.3,46.3,46.18,46.19,75094.0,35.7025,35.7025,35.61,35.6177,75094.0
2017-03-08 13:25:00,46.18,46.2,46.13,46.16,85127.0,35.61,35.6254,35.5714,35.5946,85127.0
2017-03-08 13:30:00,46.16,46.21,46.15,46.16,63928.0,35.5946,35.6331,35.5869,35.5946,63928.0
2017-03-08 13:35:00,46.16,46.22,46.16,46.16,88106.0,35.5946,35.6408,35.5946,35.5946,88106.0
2017-03-08 13:40:00,46.16,46.17,46.04,46.07,102426.0,35.5946,35.6023,35.502,35.5252,102426.0
2017-03-08 13:45:00,46.06,46.07,45.98,45.98,165467.0,35.5175,35.5252,35.4558,35.4558,165467.0
2017-03-08 13:50:00,45.98,45.99,45.92,45.92,125843.0,35.4558,35.4635,35.4095,35.4095,125843.0
2017-03-08 13:55:00,45.93,46.03,45.92,45.99,98286.0,35.4172,35.4943,35.4095,35.4635,98286.0
2017-03-08 14:00:00,45.98,46.11,45.98,46.07,122025.0,35.4558,35.556,35.4558,35.5252,122025.0
2017-03-08 14:05:00,46.06,46.09,45.97,45.97,291961.0,35.5175,35.5406,35.4481,35.4481,291961.0
2017-03-08 14:10:00,45.98,46.01,45.9,45.91,148570.0,35.4558,35.4789,35.3941,35.4018,148570.0
2017-03-08 14:15:00,45.92,46.02,45.89,45.98,286944.0,35.4095,35.4866,35.3864,35.4558,286944.0
2017-03-08 14:20:00,45.98,46.05,45.98,46.04,86241.0,35.4558,35.5097,35.4558,35.502,86241.0
2017-03-08 14:25:00,46.04,46.2,45.98,46.19,101045.0,35.502,35.6254,35.4558,35.6177,101045.0
2017-03-08 14:30:00,46.19,46.2,46.08,46.14,75651.0,35.6177,35.6254,35.5329,35.5791,75651.0
2017-03-08 14:35:00,46.14,46.25,46.11,46.25,128602.0,35.5791,35.664,35.556,35.664,128602.0
2017-03-08 14:40:00,46.26,46.32,46.21,46.21,73033.0,35.6717,35.7179,35.6331,35.6331,73033.0
2017-03-08 14:45:00,46.21,46.26,46.17,46.24,62807.0,35.6331,35.6717,35.6023,35.6563,62807.0
2017-03-08 14:50:00,46.24,46.28,46.19,46.21,49550.0,35.6563,35.6871,35.6177,35.6331,49550.0
2017-03-08 14:55:00,46.21,46.26,46.19,46.21,26996.0,35.6331,35.6717,35.6177,35.6331,26996.0
2017-03-08 15:00:00,46.21,46.26,46.16,46.23,101207.0,35.6331,35.6717,35.5946,35.6485,101207.0
2017-03-08 15:05:00,46.24,46.29,46.22,46.29,64287.0,35.6563,35.6948,35.6408,35.6948,64287.0
2017-03-08 15:10:00,46.29,46.3,46.21,46.23,131472.0,35.6948,35.7025,35.6331,35.6485,131472.0
2017-03-08 15:15:00,46.22,46.31,46.22,46.27,78620.0,35.6408,35.7102,35.6408,35.6794,78620.0
2017-03-08 15:20:00,46.28,46.34,46.24,46.28,124729.0,35.6871,35.7334,35.6563,35.6871,124729.0
2017-03-08 15:25:00,46.27,46.28,46.12,46.12,108463.0,35.6794,35.6871,35.5637,35.5637,108463.0
2017-03-08 15:30:00,46.12,46.16,45.97,46.07,195260.0,35.5637,35.5946,35.4481,35.5252,195260.0
2017-03-08 15:35:00,46.06,46.07,45.91,45.93,129918.0,35.5175,35.5252,35.4018,35.4172,129918.0
2017-03-08 15:40:00,45.92,45.94,45.83,45.86,179254.0,35.4095,35.4249,35.3401,35.3632,179254.0
2017-03-08 15:45:00,45.86,45.93,45.81,45.83,165366.0,35.3632,35.4172,35.3247,35.3401,165366.0
2017-03-08 15:50:00,45.83,45.87,45.8,45.85,283113.0,35.3401,35.3709,35.317,35.3555,283113.0
2017-03-08 15:55:00,45.86,45.93,45.85,45.91,418706.0,35.3632,35.4172,35.3555,35.4018,418706.0
2017-03-09 09:30:00,45.61,45.79,45.48,45.77,241660.0,35.1705,35.3093,35.0702,35.2938,241660.0
2017-03-09 09:35:00,45.76,46.08,45.74,46.04,145142.0,35.2861,35.5329,35.2707,35.502,145142.0
2017-03-09 09:40:00,46.04,46.07,45.89,45.9,134015.0,35.502,35.5252,35.3864,35.3941,134015.0
2017-03-09 09:45:00,45.9,45.92,45.71,45.85,178865.0,35.3941,35.4095,35.2476,35.3555,178865.0
2017-03-09 09:50:00,45.84,46.02,45.83,45.86,101779.0,35.3478,35.4866,35.3401,35.3632,101779.0
2017-03-09 09:55:00,45.87,45.91,45.74,45.82,96403.0,35.3709,35.4018,35.2707,35.3324,96403.0
2017-03-09 10:00:00,45.83,46.09,45.83,46.03,128769.0,35.3401,35.5406,35.3401,35.4943,128769.0
2017-03-09 10:05:00,46.03,46.2,45.96,46.19,123248.0,35.4943,35.6254,35.4403,35.6177,123248.0
2017-03-09 10:10:00,46.18,46.23,46.12,46.2,69817.0,35.61,35.6485,35.5637,35.6254,69817.0
2017-03-09 10:15:00,46.2,46.21,46.05,46.09,78657.0,35.6254,35.6331,35.5097,35.5406,78657.0
2017-03-09 10:20:00,46.09,46.13,46.01,46.06,42290.0,35.5406,35.5714,35.4789,35.5175,42290.0
2017-03-09 10:25:00,46.05,46.06,45.91,46.0,52108.0,35.5097,35.5175,35.4018,35.4712,52108.0
2017-03-09 10:30:00,46.0,46.01,45.82,45.85,50586.0,35.4712,35.4789,35.3324,35.3555,50586.0
2017-03-09 10:35:00,45.85,45.86,45.63,45.68,121707.0,35.3555,35.3632,35.1859,35.2244,121707.0
2017-03-09 10:40:00,45.69,45.7,45.6,45.68,101274.0,35.2321,35.2399,35.1627,35.2244,101274.0
2017-03-09 10:45:00,45.68,45.8,45.63,45.78,99202.0,35.2244,35.317,35.1859,35.3015,99202.0
2017-03-09 10:50:00,45.78,45.82,45.62,45.67,130977.0,35.3015,35.3324,35.1782,35.2167,130977.0
2017-03-09 10:55:00,45.65,45.71,45.53,45.55,162399.0,35.2013,35.2476,35.1088,35.1242,162399.0
2017-03-09 11:00:00,45.55,45.74,45.54,45.7,137911.0,35.1242,35.2707,35.1165,35.2399,137911.0
2017-03-09 11:05:00,45.7,45.87,45.59,45.65,146671.0,35.2399,35.3709,35.155,35.2013,146671.0
2017-03-09 11:10:00,45.65,45.65,45.48,45.51,124587.0,35.2013,35.2013,35.0702,35.0933,124587.0
2017-03-09 11:15:00,45.51,45.81,45.51,45.75,66609.0,35.0933,35.3247,35.0933,35.2784,66609.0
2017-03-09 11:20:00,45.75,45.79,45.65,45.68,67414.0,35.2784,35.3093,35.2013,35.2244,67414.0
2017-03-09 11:25:00,45.67,45.75,45.61,45.66,63042.0,35.2167,35.2784,35.1705,35.209,63042.0
2017-03-09 11:30:00,45.66,45.73,45.62,45.72,49247.0,35.209,35.263,35.1782,35.2553,49247.0
2017-03-09 11:35:00,45.71,45.89,45.69,45.89,90075.0,35.2476,35.3864,35.2321,35.3864,90075.0
2017-03-09 11:40:00,45.88,45.99,45.88,45.97,112907.0,35.3787,35.4635,35.3787,35.4481,112907.0
2017-03-09 11:45:00,45.98,45.98,45.77,45.8,35941.0,35.4558,35.4558,35.2938,35.317,35941.0
2017-03-09 11:50:00,45.81,45.82,45.73,45.75,31500.0,35.3247,35.3324,35.263,35.2784,31500.0
2017-03-09 11:55:00,45.75,45.79,45.65,45.67,85119.0,35.2784,35.3093,35.2013,35.2167,85119.0
2017-03-09 12:00:00,45.67,45.75,45.65,45.74,62856.0,35.2167,35.2784,35.2013,35.2707,62856.0
2017-03-09 12:05:00,45.74,45.75,45.65,45.65,47940.0,35.2707,35.2784,35.2013,35.2013,47940.0
2017-03-09 12:10:00,45.64,45.71,45.61,45.62,38564.0,35.1936,35.2476,35.1705,35.1782,38564.0
2017-03-09 12:15:00,45.62,45.66,45.52,45.53,55229.0,35.1782,35.209,35.1011,35.1088,55229.0
2017-03-09 12:20:00,45.53,45.63,45.52,45.63,45724.0,35.1088,35.1859,35.1011,35.1859,45724.0
2017-03-09 12:25:00,45.62,45.66,45.62,45.66,61082.0,35.1782,35.209,35.1782,35.209,61082.0
2017-03-09 12:30:00,45.65,45.65,45.58,45.59,50459.0,35.2013,35.2013,35.1473,35.155,50459.0
2017-03-09 12:35:00,45.59,45.62,45.57,45.59,38602.0,35.155,35.1782,35.1396,35.155,38602.0
2017-03-09 12:40:00,45.59,45.6,45.5,45.55,41697.0,35.155,35.1627,35.0856,35.1242,41697.0
2017-03-09 12:45:00,45.55,45.6,45.53,45.56,37445.0,35.1242,35.1627,35.1088,35.1319,37445.0
2017-03-09 12:50:00,45.57,45.62,45.53,45.56,28824.0,35.1396,35.1782,35.1088,35.1319,28824.0
2017-03-09 12:55:00,45.57,45.69,45.56,45.69,41255.0,35.1396,35.2321,35.1319,35.2321,41255.0
2017-03-09 13:00:00,45.67,45.75,45.66,45.74,38554.0,35.2167,35.2784,35.209,35.2707,38554.0
2017-03-09 13:05:00,45.75,45.75,45.69,45.72,33313.0,35.2784,35.2784,35.2321,35.2553,33313.0
2017-03-09 13:10:00,45.72,45.83,45.69,45.82,89092.0,35.2553,35.3401,35.2321,35.3324,89092.0
2017-03-09 13:15:00,45.81,45.81,45.72,45.73,35604.0,35.3247,35.3247,35.2553,35.263,35604.0
2017-03-09 13:20:00,45.74,45.75,45.67,45.7,20649.0,35.2707,35.2784,35.2167,35.2399,20649.0
2017-03-09 13:25:00,45.7,45.72,45.65,45.68,33820.0,35.2399,35.2553,35.2013,35.2244,33820.0
2017-03-09 13:30:00,45.67,45.73,45.64,45.66,44416.0,35.2167,35.263,35.1936,35.209,44416.0
2017-03-09 13:35:00,45.66,45.69,45.62,45.69,26098.0,35.209,35.2321,35.1782,35.2321,26098.0
2017-03-09 13:40:00,45.7,45.74,45.65,45.74,41376.0,35.2399,35.2707,35.2013,35.2707,41376.0
2017-03-09 13:45:00,45.73,45.74,45.63,45.67,28357.0,35.263,35.2707,35.1859,35.2167,28357.0
2017-03-09 13:50:00,45.66,45.7,45.66,45.7,41229.0,35.209,35.2399,35.209,35.2399,41229.0
2017-03-09 13:55:00,45.7,45.71,45.61,45.62,25800.0,35.2399,35.2476,35.1705,35.1782,25800.0
2017-03-09 14:00:00,45.63,45.75,45.62,45.63,42270.0,35.1859,35.2784,35.1782,35.1859,42270.0
2017-03-09 14:05:00,45.64,45.74,45.64,45.74,35804.0,35.1936,35.2707,35.1936,35.2707,35804.0
2017-03-09 14:10:00,45.73,45.74,45.61,45.64,48836.0,35.263,35.2707,35.1705,35.1936,48836.0
2017-03-09 14:15:00,45.64,45.72,45.62,45.72,54730.0,35.1936,35.2553,35.1782,35.2553,54730.0
2017-03-09 14:20:00,45.72,45.77,45.69,45.77,47526.0,35.2553,35.2938,35.2321,35.2938,47526.0
2017-03-09 14:25:00,45.76,45.86,45.71,45.83,36882.0,35.2861,35.3632,35.2476,35.3401,36882.0
2017-03-09 14:30:00,45.83,45.85,45.78,45.8,29767.0,35.3401,35.3555,35.3015,35.317,29767.0
2017-03-09 14:35:00,45.81,45.81,45.73,45.79,49386.0,35.3247,35.3247,35.263,35.3093,49386.0
2017-03-09 14:40:00,45.8,45.85,45.74,45.82,33847.0,35.317,35.3555,35.2707,35.3324,33847.0
2017-03-09 14:45:00,45.82,45.84,45.76,45.82,45105.0,35.3324,35.3478,35.2861,35.3324,45105.0
2017-03-09 14:50:00,45.81,45.92,45.81,45.83,75238.0,35.3247,35.4095,35.3247,35.3401,75238.0
2017-03-09 14:55:00,45.84,45.89,45.82,45.89,44689.0,35.3478,35.3864,35.3324,35.3864,44689.0
2017-03-09 15:00:00,45.89,45.97,45.89,45.92,32726.0,35.3864,35.4481,35.3864,35.4095,32726.0
2017-03-09 15:05:00,45.93,46.04,45.89,46.02,92797.0,35.4172,35.502,35.3864,35.4866,92797.0
2017-03-09 15:10:00,46.03,46.23,46.02,46.21,77990.0,35.4943,35.6485,35.4866,35.6331,77990.0
2017-03-09 15:15:00,46.22,46.26,46.17,46.24,57963.0,35.6408,35.6717,35.6023,35.6563,57963.0
2017-03-09 15:20:00,46.24,46.3,46.22,46.25,51500.0,35.6563,35.7025,35.6408,35.664,51500.0
2017-03-09 15:25:00,46.26,46.37,46.26,46.35,65264.0,35.6717,35.7565,35.6717,35.7411,65264.0
2017-03-09 15:30:00,46.36,46.5,46.33,46.5,114239.0,35.7488,35.8567,35.7257,35.8567,114239.0
2017-03-09 15:35:00,46.49,46.6,46.46,46.6,73533.0,35.849,35.9339,35.8259,35.9339,73533.0
2017-03-09 15:40:00,46.6,46.61,46.5,46.59,136929.0,35.9339,35.9416,35.8567,35.9261,136929.0
2017-03-09 15:45:00,46.58,46.63,46.57,46.59,151226.0,35.9184,35.957,35.9107,35.9261,151226.0
2017-03-09 15:50:00,46.59,46.61,46.45,46.47,233009.0,35.9261,35.9416,35.8182,35.8336,233009.0
2017-03-09 15:55:00,46.47,46.49,46.43,46.48,341468.0,35.8336,35.849,35.8028,35.8413,341468.0
2017-03-10 09:30:00,46.88,46.88,46.54,46.64,117430.0,36.1498,36.1498,35.8876,35.9647,117430.0
2017-03-10 09:35:00,46.61,46.63,46.42,46.49,88435.0,35.9416,35.957,35.7951,35.849,88435.0
2017-03-10 09:40:00,46.48,46.5,46.22,46.25,177134.0,35.8413,35.8567,35.6408,35.664,177134.0
2017-03-10 09:45:00,46.24,46.33,46.17,46.23,67252.0,35.6563,35.7257,35.6023,35.6485,67252.0
2017-03-10 09:50:00,46.22,46.44,46.21,46.41,125225.0,35.6408,35.8105,35.6331,35.7873,125225.0
2017-03-10 09:55:00,46.41,46.56,46.33,46.55,100528.0,35.7873,35.903,35.7257,35.8953,100528.0
2017-03-10 10:00:00,46.54,46.54,46.3,46.34,58642.0,35.8876,35.8876,35.7025,35.7334,58642.0
2017-03-10 10:05:00,46.34,46.35,46.19,46.33,60475.0,35.7334,35.7411,35.6177,35.7257,60475.0
2017-03-10 10:10:00,46.33,46.36,46.17,46.23,54259.0,35.7257,35.7488,35.6023,35.6485,54259.0
2017-03-10 10:15:00,46.21,46.28,46.14,46.17,50690.0,35.6331,35.6871,35.5791,35.6023,50690.0
2017-03-10 10:20:00,46.17,46.22,46.06,46.07,51833.0,35.6023,35.6408,35.5175,35.5252,51833.0
2017-03-10 10:25:00,46.07,46.1,45.99,46.02,56545.0,35.5252,35.5483,35.4635,35.4866,56545.0
2017-03-10 10:30:00,46.02,46.07,45.92,45.93,52626.0,35.4866,35.5252,35.4095,35.4172,52626.0
2017-03-10 10:35:00,45.93,46.13,45.92,46.06,62126.0,35.4172,35.5714,35.4095,35.5175,62126.0
2017-03-10 10:40:00,46.05,46.06,45.93,45.95,70641.0,35.5097,35.5175,35.4172,35.4326,70641.0
2017-03-10 10:45:00,45.95,45.97,45.86,45.88,52655.0,35.4326,35.4481,35.3632,35.3787,52655.0
2017-03-10 10:50:00,45.88,45.97,45.86,45.94,35987.0,35.3787,35.4481,35.3632,35.4249,35987.0
2017-03-10 10:55:00,45.93,45.93,45.79,45.81,58794.0,35.4172,35.4172,35.3093,35.3247,58794.0
2017-03-10 11:00:00,45.8,45.9,45.75,45.75,104400.0,35.317,35.3941,35.2784,35.2784,104400.0
2017-03-10 11:05:00,45.76,45.83,45.76,45.83,94650.0,35.2861,35.3401,35.2861,35.3401,94650.0
2017-03-10 11:10:00,45.82,45.82,45.67,45.77,72341.0,35.3324,35.3324,35.2167,35.2938,72341.0
2017-03-10 11:15:00,45.77,45.83,45.71,45.75,85457.0,35.2938,35.3401,35.2476,35.2784,85457.0
2017-03-10 11:20:00,45.75,45.84,45.73,45.84,112113.0,35.2784,35.3478,35.263,35.3478,112113.0
2017-03-10 11:25:00,45.83,45.93,45.82,45.85,77701.0,35.3401,35.4172,35.3324,35.3555,77701.0
2017-03-10 11:30:00,45.86,45.93,45.8,45.81,67323.0,35.3632,35.4172,35.317,35.3247,67323.0
2017-03-10 11:35:00,45.81,45.81,45.69,45.7,61125.0,35.3247,35.3247,35.2321,35.2399,61125.0
2017-03-10 11:40:00,45.7,45.73,45.67,45.7,66496.0,35.2399,35.263,35.2167,35.2399,66496.0
2017-03-10 11:45:00,45.71,45.85,45.67,45.84,154213.0,35.2476,35.3555,35.2167,35.3478,154213.0
2017-03-10 11:50:00,45.84,45.96,45.84,45.95,93246.0,35.3478,35.4403,35.3478,35.4326,93246.0
2017-03-10 11:55:00,45.95,46.01,45.91,45.91,87344.0,35.4326,35.4789,35.4018,35.4018,87344.0
2017-03-10 12:00:00,45.9,45.92,45.83,45.84,53825.0,35.3941,35.4095,35.3401,35.3478,53825.0
2017-03-10 12:05:00,45.84,45.89,45.81,45.87,47989.0,35.3478,35.3864,35.3247,35.3709,47989.0
2017-03-10 12:10:00,45.87,45.91,45.85,45.91,31465.0,35.3709,35.4018,35.3555,35.4018,31465.0
2017-03-10 12:15:00,45.9,45.95,45.87,45.9,49665.0,35.3941,35.4326,35.3709,35.3941,49665.0
2017-03-10 12:20:00,45.91,45.93,45.86,45.93,42369.0,35.4018,35.4172,35.3632,35.4172,42369.0
2017-03-10 12:25:00,45.92,45.98,45.86,45.89,83185.0,35.4095,35.4558,35.3632,35.3864,83185.0
2017-03-10 12:30:00,45.89,45.9,45.85,45.87,65887.0,35.3864,35.3941,35.3555,35.3709,65887.0
2017-03-10 12:35:00,45.87,45.87,45.8,45.82,78493.0,35.3709,35.3709,35.317,35.3324,78493.0
2017-03-10 12:40:00,45.82,45.84,45.79,45.79,74954.0,35.3324,35.3478,35.3093,35.3093,74954.0
2017-03-10 12:45:00,45.8,45.87,45.79,45.8,43405.0,35.317,35.3709,35.3093,35.317,43405.0
2017-03-10 12:50:00,45.8,45.81,45.53,45.6,226376.0,35.317,35.3247,35.1088,35.1627,226376.0
2017-03-10 12:55:00,45.6,45.64,45.53,45.55,91759.0,35.1627,35.1936,35.1088,35.1242,91759.0
2017-03-10 13:00:00,45.55,45.68,45.51,45.63,115713.0,35.1242,35.2244,35.0933,35.1859,115713.0
2017-03-10 13:05:00,45.64,45.64,45.48,45.53,118258.0,35.1936,35.1936,35.0702,35.1088,118258.0
2017-03-10 13:10:00,45.54,45.61,45.53,45.57,134992.0,35.1165,35.1705,35.1088,35.1396,134992.0
2017-03-10 13:15:00,45.58,45.67,45.58,45.58,53648.0,35.1473,35.2167,35.1473,35.1473,53648.0
2017-03-10 13:20:00,45.58,45.67,45.53,45.62,145022.0,35.1473,35.2167,35.1088,35.1782,145022.0
2017-03-10 13:25:00,45.62,45.72,45.61,45.64,104788.0,35.1782,35.2553,35.1705,35.1936,104788.0
2017-03-10 13:30:00,45.65,45.67,45.53,45.55,43358.0,35.2013,35.2167,35.1088,35.1242,43358.0
2017-03-10 13:35:00,45.55,45.61,45.5,45.55,40924.0,35.1242,35.1705,35.0856,35.1242,40924.0
2017-03-10 13:40:00,45.55,45.64,45.53,45.61,44929.0,35.1242,35.1936,35.1088,35.1705,44929.0
2017-03-10 13:45:00,45.61,45.73,45.61,45.69,66684.0,35.1705,35.263,35.1705,35.2321,66684.0
2017-03-10 13:50:00,45.69,45.83,45.69,45.82,86227.0,35.2321,35.3401,35.2321,35.3324,86227.0
2017-03-10 13:55:00,45.82,45.82,45.71,45.73,48784.0,35.3324,35.3324,35.2476,35.263,48784.0
2017-03-10 14:00:00,45.74,45.78,45.67,45.68,45697.0,35.2707,35.3015,35.2167,35.2244,45697.0
2017-03-10 14:05:00,45.68,45.71,45.63,45.7,67281.0,35.2244,35.2476,35.1859,35.2399,67281.0
2017-03-10 14:10:00,45.7,45.81,45.7,45.8,57180.0,35.2399,35.3247,35.2399,35.317,57180.0
2017-03-10 14:15:00,45.8,45.93,45.79,45.87,90742.0,35.317,35.4172,35.3093,35.3709,90742.0
2017-03-10 14:20:00,45.88,45.88,45.77,45.82,111847.0,35.3787,35.3787,35.2938,35.3324,111847.0
2017-03-10 14:25:00,45.82,45.85,45.73,45.78,55996.0,35.3324,35.3555,35.263,35.3015,55996.0
2017-03-10 14:30:00,45.77,45.77,45.68,45.73,87310.0,35.2938,35.2938,35.2244,35.263,87310.0
2017-03-10 14:35:00,45.73,45.78,45.71,45.75,49849.0,35.263,35.3015,35.2476,35.2784,49849.0
2017-03-10 14:40:00,45.74,45.77,45.69,45.76,100482.0,35.2707,35.2938,35.2321,35.2861,100482.0
2017-03-10 14:45:00,45.75,45.77,45.71,45.73,54499.0,35.2784,35.2938,35.2476,35.263,54499.0
2017-03-10 14:50:00,45.73,45.74,45.67,45.67,57647.0,35.263,35.2707,35.2167,35.2167,57647.0
2017-03-10 14:55:00,45.67,45.68,45.63,45.63,84138.0,35.2167,35.2244,35.1859,35.1859,84138.0
2017-03-10 15:00:00,45.64,45.74,45.62,45.62,135481.0,35.1936,35.2707,35.1782,35.1782,135481.0
2017-03-10 15:05:00,45.63,45.76,45.63,45.72,154112.0,35.1859,35.2861,35.1859,35.2553,154112.0
2017-03-10 15:10:00,45.71,45.71,45.67,45.67,128044.0,35.2476,35.2476,35.2167,35.2167,128044.0
2017-03-10 15:15:00,45.68,45.69,45.64,45.68,117953.0,35.2244,35.2321,35.1936,35.2244,117953.0
2017-03-10 15:20:00,45.69,45.71,45.66,45.69,102809.0,35.2321,35.2476,35.209,35.2321,102809.0
2017-03-10 15:25:00,45.7,45.71,45.65,45.7,153024.0,35.2399,35.2476,35.2013,35.2399,153024.0
2017-03-10 15:30:00,45.7,45.71,45.66,45.67,96851.0,35.2399,35.2476,35.209,35.2167,96851.0
2017-03-10 15:35:00,45.66,45.73,45.63,45.64,74688.0,35.209,35.263,35.1859,35.1936,74688.0
2017-03-10 15:40:00,45.65,45.66,45.59,45.59,146556.0,35.2013,35.209,35.155,35.155,146556.0
2017-03-10 15:45:00,45.59,45.63,45.51,45.63,182889.0,35.155,35.1859,35.0933,35.1859,182889.0
2017-03-10 15:50:00,45.63,45.69,45.61,45.66,202200.0,35.1859,35.2321,35.1705,35.209,202200.0
2017-03-10 15:55:00,45.66,45.7,45.62,45.68,403504.0,35.209,35.2399,35.1782,35.2244,403504.0
2017-03-13 09:30:00,45.66,46.02,45.66,45.94,170865.0,35.209,35.4866,35.209,35.4249,170865.0
2017-03-13 09:35:00,45.93,46.07,45.9,45.97,102001.0,35.4172,35.5252,35.3941,35.4481,102001.0
2017-03-13 09:40:00,45.96,46.04,45.92,45.98,129052.0,35.4403,35.502,35.4095,35.4558,129052.0
2017-03-13 09:45:00,45.97,45.98,45.87,45.91,80724.0,35.4481,35.4558,35.3709,35.4018,80724.0
2017-03-13 09:50:00,45.91,45.92,45.81,45.84,61327.0,35.4018,35.4095,35.3247,35.3478,61327.0
2017-03-13 09:55:00,45.84,45.94,45.84,45.92,86114.0,35.3478,35.4249,35.3478,35.4095,86114.0
2017-03-13 10:00:00,45.92,45.96,45.84,45.94,94278.0,35.4095,35.4403,35.3478,35.4249,94278.0
2017-03-13 10:05:00,45.95,46.05,45.94,46.0,91104.0,35.4326,35.5097,35.4249,35.4712,91104.0
2017-03-13 10:10:00,46.0,46.17,46.0,46.05,72489.0,35.4712,35.6023,35.4712,35.5097,72489.0
2017-03-13 10:15:00,46.05,46.14,46.04,46.13,54973.0,35.5097,35.5791,35.502,35.5714,54973.0
2017-03-13 10:20:00,46.13,46.14,45.96,45.99,88441.0,35.5714,35.5791,35.4403,35.4635,88441.0
2017-03-13 10:25:00,45.98,46.11,45.94,46.09,81316.0,35.4558,35.556,35.4249,35.5406,81316.0
2017-03-13 10:30:00,46.09,46.14,46.0,46.04,61200.0,35.5406,35.5791,35.4712,35.502,61200.0
2017-03-13 10:35:00,46.04,46.06,45.98,46.01,51288.0,35.502,35.5175,35.4558,35.4789,51288.0
2017-03-13 10:40:00,46.0,46.0,45.87,45.9,36435.0,35.4712,35.4712,35.3709,35.3941,36435.0
2017-03-13 10:45:00,45.91,45.91,45.75,45.77,42290.0,35.4018,35.4018,35.2784,35.2938,42290.0
2017-03-13 10:50:00,45.77,45.86,45.76,45.84,47208.0,35.2938,35.3632,35.2861,35.3478,47208.0
2017-03-13 10:55:00,45.83,45.84,45.74,45.83,73953.0,35.3401,35.3478,35.2707,35.3401,73953.0
2017-03-13 11:00:00,45.82,45.87,45.8,45.87,42124.0,35.3324,35.3709,35.317,35.3709,42124.0
2017-03-13 11:05:00,45.85,45.87,45.82,45.84,36142.0,35.3555,35.3709,35.3324,35.3478,36142.0
2017-03-13 11:10:00,45.83,45.84,45.74,45.77,41598.0,35.3401,35.3478,35.2707,35.2938,41598.0
2017-03-13 11:15:00,45.77,45.77,45.65,45.73,51020.0,35.2938,35.2938,35.2013,35.263,51020.0
2017-03-13 11:20:00,45.73,45.74,45.64,45.7,37310.0,35.263,35.2707,35.1936,35.2399,37310.0
2017-03-13 11:25:00,45.7,45.73,45.65,45.71,50092.0,35.2399,35.263,35.2013,35.2476,50092.0
2017-03-13 11:30:00,45.72,45.74,45.65,45.73,59465.0,35.2553,35.2707,35.2013,35.263,59465.0
2017-03-13 11:35:00,45.73,45.79,45.72,45.79,34506.0,35.263,35.3093,35.2553,35.3093,34506.0
2017-03-13 11:40:00,45.79,45.81,45.72,45.79,40525.0,35.3093,35.3247,35.2553,35.3093,40525.0
2017-03-13 11:45:00,45.78,45.88,45.78,45.84,28251.0,35.3015,35.3787,35.3015,35.3478,28251.0
2017-03-13 11:50:00,45.83,45.9,45.82,45.9,53723.0,35.3401,35.3941,35.3324,35.3941,53723.0
2017-03-13 11:55:00,45.9,45.9,45.78,45.8,35792.0,35.3941,35.3941,35.3015,35.317,35792.0
2017-03-13 12:00:00,45.8,45.87,45.79,45.85,45361.0,35.317,35.3709,35.3093,35.3555,45361.0
2017-03-13 12:05:00,45.86,45.89,45.85,45.86,28867.0,35.3632,35.3864,35.3555,35.3632,28867.0
2017-03-13 12:10:00,45.85,45.93,45.83,45.92,72263.0,35.3555,35.4172,35.3401,35.4095,72263.0
2017-03-13 12:15:00,45.93,45.93,45.84,45.87,72478.0,35.4172,35.4172,35.3478,35.3709,72478.0
2017-03-13 12:20:00,45.88,45.95,45.87,45.92,55514.0,35.3787,35.4326,35.3709,35.4095,55514.0
2017-03-13 12:25:00,45.92,45.95,45.85,45.87,45847.0,35.4095,35.4326,35.3555,35.3709,45847.0
2017-03-13 12:30:00,45.87,45.91,45.86,45.89,32570.0,35.3709,35.4018,35.3632,35.3864,32570.0
2017-03-13 12:35:00,45.9,45.94,45.88,45.93,35328.0,35.3941,35.4249,35.3787,35.4172,35328.0
2017-03-13 12:40:00,45.94,46.0,45.91,45.98,91276.0,35.4249,35.4712,35.4018,35.4558,91276.0
2017-03-13 12:45:00,45.99,46.02,45.94,45.97,95756.0,35.4635,35.4866,35.4249,35.4481,95756.0
2017-03-13 12:50:00,45.97,46.04,45.96,46.0,52659.0,35.4481,35.502,35.4403,35.4712,52659.0
2017-03-13 12:55:00,46.0,46.0,45.95,45.95,50451.0,35.4712,35.4712,35.4326,35.4326,50451.0
2017-03-13 13:00:00,45.95,46.03,45.94,46.01,30649.0,35.4326,35.4943,35.4249,35.4789,30649.0
2017-03-13 13:05:00,46.01,46.01,45.95,45.97,58135.0,35.4789,35.4789,35.4326,35.4481,58135.0
2017-03-13 13:10:00,45.98,45.98,45.89,45.9,24359.0,35.4558,35.4558,35.3864,35.3941,24359.0
2017-03-13 13:15:00,45.91,45.93,45.9,45.9,19051.0,35.4018,35.4172,35.3941,35.3941,19051.0
2017-03-13 13:20:00,45.91,45.91,45.87,45.89,26407.0,35.4018,35.4018,35.3709,35.3864,26407.0
2017-03-13 13:25:00,45.88,45.91,45.85,45.89,24886.0,35.3787,35.4018,35.3555,35.3864,24886.0
2017-03-13 13:30:00,45.89,45.89,45.81,45.84,30682.0,35.3864,35.3864,35.3247,35.3478,30682.0
2017-03-13 13:35:00,45.84,45.9,45.83,45.89,34835.0,35.3478,35.3941,35.3401,35.3864,34835.0
2017-03-13 13:40:00,45.9,45.92,45.88,45.89,30276.0,35.3941,35.4095,35.3787,35.3864,30276.0
2017-03-13 13:45:00,45.88,45.91,45.82,45.84,37278.0,35.3787,35.4018,35.3324,35.3478,37278.0
2017-03-13 13:50:00,45.84,45.86,45.75,45.75,47576.0,35.3478,35.3632,35.2784,35.2784,47576.0
2017-03-13 13:55:00,45.75,45.82,45.74,45.81,39030.0,35.2784,35.3324,35.2707,35.3247,39030.0
2017-03-13 14:00:00,45.82,45.86,45.81,45.84,23190.0,35.3324,35.3632,35.3247,35.3478,23190.0
2017-03-13 14:05:00,45.84,45.85,45.77,45.81,33040.0,35.3478,35.3555,35.2938,35.3247,33040.0
2017-03-13 14:10:00,45.82,45.82,45.71,45.72,39886.0,35.3324,35.3324,35.2476,35.2553,39886.0
2017-03-13 14:15:00,45.72,45.75,45.69,45.75,42691.0,35.2553,35.2784,35.2321,35.2784,42691.0
2017-03-13 14:20:00,45.75,45.78,45.58,45.69,90919.0,35.2784,35.3015,35.1473,35.2321,90919.0
2017-03-13 14:25:00,45.68,45.76,45.65,45.73,77194.0,35.2244,35.2861,35.2013,35.263,77194.0
2017-03-13 14:30:00,45.72,45.75,45.69,45.72,46734.0,35.2553,35.2784,35.2321,35.2553,46734.0
2017-03-13 14:35:00,45.72,45.75,45.67,45.67,51213.0,35.2553,35.2784,35.2167,35.2167,51213.0
2017-03-13 14:40:00,45.66,45.68,45.63,45.66,38497.0,35.209,35.2244,35.1859,35.209,38497.0
2017-03-13 14:45:00,45.66,45.67,45.58,45.61,77701.0,35.209,35.2167,35.1473,35.1705,77701.0
2017-03-13 14:50:00,45.61,45.63,45.56,45.62,69138.0,35.1705,35.1859,35.1319,35.1782,69138.0
2017-03-13 14:55:00,45.62,45.67,45.61,45.63,58897.0,35.1782,35.2167,35.1705,35.1859,58897.0
2017-03-13 15:00:00,45.64,45.64,45.59,45.61,70100.0,35.1936,35.1936,35.155,35.1705,70100.0
2017-03-13 15:05:00,45.61,45.68,45.59,45.68,49284.0,35.1705,35.2244,35.155,35.2244,49284.0
2017-03-13 15:10:00,45.68,45.74,45.66,45.73,53725.0,35.2244,35.2707,35.209,35.263,53725.0
2017-03-13 15:15:00,45.73,45.74,45.64,45.65,83882.0,35.263,35.2707,35.1936,35.2013,83882.0
2017-03-13 15:20:00,45.64,45.67,45.59,45.62,76153.0,35.1936,35.2167,35.155,35.1782,76153.0
2017-03-13 15:25:00,45.61,45.64,45.56,45.58,95946.0,35.1705,35.1936,35.1319,35.1473,95946.0
2017-03-13 15:30:00,45.59,45.65,45.58,45.65,108851.0,35.155,35.2013,35.1473,35.2013,108851.0
2017-03-13 15:35:00,45.65,45.66,45.54,45.58,142330.0,35.2013,35.209,35.1165,35.1473,142330.0
2017-03-13 15:40:00,45.58,45.68,45.57,45.68,80632.0,35.1473,35.2244,35.1396,35.2244,80632.0
2017-03-13 15:45:00,45.68,45.81,45.67,45.8,153300.0,35.2244,35.3247,35.2167,35.317,153300.0
2017-03-13 15:50:00,45.8,45.83,45.77,45.83,182945.0,35.317,35.3401,35.2938,35.3401,182945.0
2017-03-13 15:55:00,45.83,45.86,45.78,45.83,390774.0,35.3401,35.3632,35.3015,35.3401,390774.0
2017-03-14 09:30:00,45.15,45.2,44.8,44.89,304175.0,34.8157,34.8543,34.5459,34.6153,304175.0
2017-03-14 09:35:00,44.9,45.06,44.9,45.01,67186.0,34.623,34.7463,34.623,34.7078,67186.0
2017-03-14 09:40:00,45.01,45.09,44.88,44.88,100165.0,34.7078,34.7695,34.6075,34.6075,100165.0
2017-03-14 09:45:00,44.89,44.94,44.61,44.75,212458.0,34.6153,34.6538,34.3993,34.5073,212458.0
2017-03-14 09:50:00,44.75,44.75,44.53,44.65,114473.0,34.5073,34.5073,34.3377,34.4302,114473.0
2017-03-14 09:55:00,44.65,44.67,44.4,44.43,168494.0,34.4302,34.4456,34.2374,34.2605,168494.0
2017-03-14 10:00:00,44.44,44.58,44.38,44.43,126900.0,34.2682,34.3762,34.222,34.2605,126900.0
2017-03-14 10:05:00,44.42,44.57,44.4,44.54,106460.0,34.2528,34.3685,34.2374,34.3454,106460.0
2017-03-14 10:10:00,44.53,44.72,44.53,44.7,124867.0,34.3377,34.4842,34.3377,34.4687,124867.0
2017-03-14 10:15:00,44.69,44.7,44.55,44.56,97497.0,34.461,34.4687,34.3531,34.3608,97497.0
2017-03-14 10:20:00,44.56,44.69,44.55,44.65,102987.0,34.3608,34.461,34.3531,34.4302,102987.0
2017-03-14 10:25:00,44.65,44.7,44.59,44.68,129147.0,34.4302,34.4687,34.3839,34.4533,129147.0
2017-03-14 10:30:00,44.68,44.75,44.67,44.7,120501.0,34.4533,34.5073,34.4456,34.4687,120501.0
2017-03-14 10:35:00,44.7,44.71,44.55,44.57,150619.0,34.4687,34.4765,34.3531,34.3685,150619.0
2017-03-14 10:40:00,44.58,44.66,44.44,44.45,296430.0,34.3762,34.4379,34.2682,34.276,296430.0
2017-03-14 10:45:00,44.46,44.56,44.44,44.46,109966.0,34.2837,34.3608,34.2682,34.2837,109966.0
2017-03-14 10:50:00,44.46,44.55,44.39,44.4,116883.0,34.2837,34.3531,34.2297,34.2374,116883.0
2017-03-14 10:55:00,44.4,44.58,44.35,44.53,188520.0,34.2374,34.3762,34.1988,34.3377,188520.0
2017-03-14 11:00:00,44.53,44.6,44.45,44.52,146272.0,34.3377,34.3916,34.276,34.3299,146272.0
2017-03-14 11:05:00,44.52,44.55,44.35,44.43,165751.0,34.3299,34.3531,34.1988,34.2605,165751.0
2017-03-14 11:10:00,44.43,44.45,44.19,44.27,221146.0,34.2605,34.276,34.0755,34.1372,221146.0
2017-03-14 11:15:00,44.27,44.81,44.22,44.77,391556.0,34.1372,34.5536,34.0986,34.5227,391556.0
2017-03-14 11:20:00,44.77,44.82,44.66,44.69,169847.0,34.5227,34.5613,34.4379,34.461,169847.0
2017-03-14 11:25:00,44.7,44.87,44.69,44.73,91845.0,34.4687,34.5998,34.461,34.4919,91845.0
2017-03-14 11:30:00,44.73,44.74,44.51,44.61,99178.0,34.4919,34.4996,34.3222,34.3993,99178.0
2017-03-14 11:35:00,44.61,44.71,44.59,44.7,84734.0,34.3993,34.4765,34.3839,34.4687,84734.0
2017-03-14 11:40:00,44.71,44.81,44.67,44.67,78233.0,34.4765,34.5536,34.4456,34.4456,78233.0
2017-03-14 11:45:00,44.67,44.77,44.65,44.77,74402.0,34.4456,34.5227,34.4302,34.5227,74402.0
2017-03-14 11:50:00,44.78,44.81,44.7,44.73,115710.0,34.5304,34.5536,34.4687,34.4919,115710.0
2017-03-14 11:55:00,44.72,44.74,44.67,44.7,47887.0,34.4842,34.4996,34.4456,34.4687,47887.0
2017-03-14 12:00:00,44.7,44.72,44.63,44.68,37334.0,34.4687,34.4842,34.4148,34.4533,37334.0
2017-03-14 12:05:00,44.69,44.69,44.53,44.57,68271.0,34.461,34.461,34.3377,34.3685,68271.0
2017-03-14 12:10:00,44.58,44.6,44.49,44.55,76029.0,34.3762,34.3916,34.3068,34.3531,76029.0
2017-03-14 12:15:00,44.56,44.65,44.56,44.62,73324.0,34.3608,34.4302,34.3608,34.4071,73324.0
2017-03-14 12:20:00,44.62,44.74,44.62,44.68,63343.0,34.4071,34.4996,34.4071,34.4533,63343.0
2017-03-14 12:25:00,44.69,44.76,44.66,44.69,46614.0,34.461,34.515,34.4379,34.461,46614.0
2017-03-14 12:30:00,44.69,44.76,44.68,44.71,42692.0,34.461,34.515,34.4533,34.4765,42692.0
2017-03-14 12:35:00,44.71,44.72,44.61,44.62,81729.0,34.4765,34.4842,34.3993,34.4071,81729.0
2017-03-14 12:40:00,44.61,44.72,44.6,44.66,33016.0,34.3993,34.4842,34.3916,34.4379,33016.0
2017-03-14 12:45:00,44.66,44.66,44.6,44.61,49943.0,34.4379,34.4379,34.3916,34.3993,49943.0
2017-03-14 12:50:00,44.62,44.66,44.58,44.64,54655.0,34.4071,34.4379,34.3762,34.4225,54655.0
2017-03-14 12:55:00,44.63,44.64,44.57,44.59,51094.0,34.4148,34.4225,34.3685,34.3839,51094.0
2017-03-14 13:00:00,44.59,44.63,44.56,44.63,52042.0,34.3839,34.4148,34.3608,34.4148,52042.0
2017-03-14 13:05:00,44.63,44.66,44.58,44.59,76388.0,34.4148,34.4379,34.3762,34.3839,76388.0
2017-03-14 13:10:00,44.59,44.72,44.57,44.68,103420.0,34.3839,34.4842,34.3685,34.4533,103420.0
2017-03-14 13:15:00,44.68,44.74,44.62,44.65,60531.0,34.4533,34.4996,34.4071,34.4302,60531.0
2017-03-14 13:20:00,44.66,44.68,44.63,44.66,64000.0,34.4379,34.4533,34.4148,34.4379,64000.0
2017-03-14 13:25:00,44.66,44.74,44.63,44.73,90225.0,34.4379,34.4996,34.4148,34.4919,90225.0
2017-03-14 13:30:00,44.72,44.79,44.65,44.66,72137.0,34.4842,34.5381,34.4302,34.4379,72137.0
2017-03-14 13:35:00,44.66,44.68,44.56,44.6,92753.0,34.4379,34.4533,34.3608,34.3916,92753.0
2017-03-14 13:40:00,44.6,44.6,44.51,44.55,67900.0,34.3916,34.3916,34.3222,34.3531,67900.0
2017-03-14 13:45:00,44.55,44.66,44.53,44.62,110542.0,34.3531,34.4379,34.3377,34.4071,110542.0
2017-03-14 13:50:00,44.63,44.63,44.56,44.61,78316.0,34.4148,34.4148,34.3608,34.3993,78316.0
2017-03-14 13:55:00,44.61,44.66,44.56,44.56,76283.0,34.3993,34.4379,34.3608,34.3608,76283.0
2017-03-14 14:00:00,44.57,44.62,44.52,44.59,88430.0,34.3685,34.4071,34.3299,34.3839,88430.0
2017-03-14 14:05:00,44.59,44.69,44.59,44.66,75645.0,34.3839,34.461,34.3839,34.4379,75645.0
2017-03-14 14:10:00,44.66,44.67,44.58,44.59,76336.0,34.4379,34.4456,34.3762,34.3839,76336.0
2017-03-14 14:15:00,44.59,44.65,44.55,44.59,72640.0,34.3839,34.4302,34.3531,34.3839,72640.0
2017-03-14 14:20:00,44.59,44.68,44.59,44.65,97598.0,34.3839,34.4533,34.3839,34.4302,97598.0
2017-03-14 14:25:00,44.65,44.72,44.64,44.65,79015.0,34.4302,34.4842,34.4225,34.4302,79015.0
2017-03-14 14:30:00,44.65,44.72,44.62,44.71,61453.0,34.4302,34.4842,34.4071,34.4765,61453.0
2017-03-14 14:35:00,44.7,44.73,44.66,44.66,58018.0,34.4687,34.4919,34.4379,34.4379,58018.0
2017-03-14 14:40:00,44.66,44.72,44.65,44.69,79330.0,34.4379,34.4842,34.4302,34.461,79330.0
2017-03-14 14:45:00,44.69,44.7,44.58,44.61,53386.0,34.461,34.4687,34.3762,34.3993,53386.0
2017-03-14 14:50:00,44.62,44.64,44.53,44.54,101004.0,34.4071,34.4225,34.3377,34.3454,101004.0
2017-03-14 14:55:00,44.55,44.57,44.48,44.52,174892.0,34.3531,34.3685,34.2991,34.3299,174892.0
2017-03-14 15:00:00,44.53,44.58,44.49,44.53,215316.0,34.3377,34.3762,34.3068,34.3377,215316.0
2017-03-14 15:05:00,44.53,44.61,44.52,44.59,102371.0,34.3377,34.3993,34.3299,34.3839,102371.0
2017-03-14 15:10:00,44.59,44.65,44.56,44.65,78570.0,34.3839,34.4302,34.3608,34.4302,78570.0
2017-03-14 15:15:00,44.65,44.7,44.62,44.69,80043.0,34.4302,34.4687,34.4071,34.461,80043.0
2017-03-14 15:20:00,44.7,44.77,44.69,44.76,102138.0,34.4687,34.5227,34.461,34.515,102138.0
2017-03-14 15:25:00,44.76,44.87,44.75,44.86,137075.0,34.515,34.5998,34.5073,34.5921,137075.0
2017-03-14 15:30:00,44.87,44.87,44.79,44.84,148705.0,34.5998,34.5998,34.5381,34.5767,148705.0
2017-03-14 15:35:00,44.85,44.92,44.83,44.87,161574.0,34.5844,34.6384,34.569,34.5998,161574.0
2017-03-14 15:40:00,44.88,44.89,44.79,44.87,220247.0,34.6075,34.6153,34.5381,34.5998,220247.0
2017-03-14 15:45:00,44.86,44.9,44.84,44.89,168134.0,34.5921,34.623,34.5767,34.6153,168134.0
2017-03-14 15:50:00,44.89,44.96,44.82,44.94,381987.0,34.6153,34.6692,34.5613,34.6538,381987.0
2017-03-14 15:55:00,44.95,44.96,44.92,44.93,698093.0,34.6615,34.6692,34.6384,34.6461,698093.0
2017-03-15 09:30:00,45.44,45.47,44.93,44.96,194156.0,35.0394,35.0625,34.6461,34.6692,194156.0
2017-03-15 09:35:00,44.97,45.15,44.85,45.08,124587.0,34.6769,34.8157,34.5844,34.7618,124587.0
2017-03-15 09:40:00,45.07,45.1,44.94,45.06,89400.0,34.7541,34.7772,34.6538,34.7463,89400.0
2017-03-15 09:45:00,45.03,45.18,44.96,45.16,81521.0,34.7232,34.8389,34.6692,34.8235,81521.0
2017-03-15 09:50:00,45.16,45.26,45.15,45.23,67400.0,34.8235,34.9006,34.8157,34.8774,67400.0
2017-03-15 09:55:00,45.23,45.24,45.09,45.11,88478.0,34.8774,34.8851,34.7695,34.7849,88478.0
2017-03-15 10:00:00,45.11,45.22,45.1,45.2,63476.0,34.7849,34.8697,34.7772,34.8543,63476.0
2017-03-15 10:05:00,45.21,45.39,45.15,45.37,129570.0,34.862,35.0008,34.8157,34.9854,129570.0
2017-03-15 10:10:00,45.36,45.36,45.23,45.35,47861.0,34.9777,34.9777,34.8774,34.97,47861.0
2017-03-15 10:15:00,45.36,45.39,45.32,45.35,51857.0,34.9777,35.0008,34.9468,34.97,51857.0
2017-03-15 10:20:00,45.37,45.52,45.36,45.52,132898.0,34.9854,35.1011,34.9777,35.1011,132898.0
2017-03-15 10:25:00,45.52,45.56,45.49,45.54,50715.0,35.1011,35.1319,35.0779,35.1165,50715.0
2017-03-15 10:30:00,45.55,45.65,45.5,45.58,84100.0,35.1242,35.2013,35.0856,35.1473,84100.0
2017-03-15 10:35:00,45.57,45.67,45.51,45.62,70858.0,35.1396,35.2167,35.0933,35.1782,70858.0
2017-03-15 10:40:00,45.62,45.79,45.58,45.78,116288.0,35.1782,35.3093,35.1473,35.3015,116288.0
2017-03-15 10:45:00,45.77,45.78,45.54,45.57,134252.0,35.2938,35.3015,35.1165,35.1396,134252.0
2017-03-15 10:50:00,45.57,45.58,45.48,45.48,86380.0,35.1396,35.1473,35.0702,35.0702,86380.0
2017-03-15 10:55:00,45.48,45.7,45.47,45.65,116623.0,35.0702,35.2399,35.0625,35.2013,116623.0
2017-03-15 11:00:00,45.64,45.73,45.63,45.66,41587.0,35.1936,35.263,35.1859,35.209,41587.0
2017-03-15 11:05:00,45.66,45.77,45.63,45.66,48545.0,35.209,35.2938,35.1859,35.209,48545.0
2017-03-15 11:10:00,45.66,45.68,45.53,45.54,48682.0,35.209,35.2244,35.1088,35.1165,48682.0
2017-03-15 11:15:00,45.55,45.6,45.5,45.54,55064.0,35.1242,35.1627,35.0856,35.1165,55064.0
2017-03-15 11:20:00,45.54,45.59,45.53,45.58,118399.0,35.1165,35.155,35.1088,35.1473,118399.0
2017-03-15 11:25:00,45.58,45.59,45.41,45.44,108140.0,35.1473,35.155,35.0162,35.0394,108140.0
2017-03-15 11:30:00,45.44,45.58,45.43,45.57,45626.0,35.0394,35.1473,35.0317,35.1396,45626.0
2017-03-15 11:35:00,45.57,45.57,45.5,45.51,54051.0,35.1396,35.1396,35.0856,35.0933,54051.0
2017-03-15 11:40:00,45.5,45.56,45.46,45.51,78888.0,35.0856,35.1319,35.0548,35.0933,78888.0
2017-03-15 11:45:00,45.51,45.51,45.39,45.39,70837.0,35.0933,35.0933,35.0008,35.0008,70837.0
2017-03-15 11:50:00,45.39,45.51,45.38,45.49,49233.0,35.0008,35.0933,34.9931,35.0779,49233.0
2017-03-15 11:55:00,45.49,45.51,45.43,45.5,36954.0,35.0779,35.0933,35.0317,35.0856,36954.0
2017-03-15 12:00:00,45.48,45.59,45.46,45.54,35388.0,35.0702,35.155,35.0548,35.1165,35388.0
2017-03-15 12:05:00,45.53,45.6,45.52,45.58,46613.0,35.1088,35.1627,35.1011,35.1473,46613.0
2017-03-15 12:10:00,45.58,45.61,45.52,45.55,47268.0,35.1473,35.1705,35.1011,35.1242,47268.0
2017-03-15 12:15:00,45.56,45.57,45.49,45.51,47973.0,35.1319,35.1396,35.0779,35.0933,47973.0
2017-03-15 12:20:00,45.52,45.56,45.5,45.55,36594.0,35.1011,35.1319,35.0856,35.1242,36594.0
2017-03-15 12:25:00,45.55,45.55,45.5,45.53,80168.0,35.1242,35.1242,35.0856,35.1088,80168.0
2017-03-15 12:30:00,45.53,45.57,45.51,45.56,68406.0,35.1088,35.1396,35.0933,35.1319,68406.0
2017-03-15 12:35:00,45.55,45.64,45.54,45.59,62152.0,35.1242,35.1936,35.1165,35.155,62152.0
2017-03-15 12:40:00,45.59,45.6,45.54,45.57,31759.0,35.155,35.1627,35.1165,35.1396,31759.0
2017-03-15 12:45:00,45.56,45.58,45.45,45.5,35954.0,35.1319,35.1473,35.0471,35.0856,35954.0
2017-03-15 12:50:00,45.49,45.5,45.44,45.45,38620.0,35.0779,35.0856,35.0394,35.0471,38620.0
2017-03-15 12:55:00,45.44,45.44,45.37,45.38,46741.0,35.0394,35.0394,34.9854,34.9931,46741.0
2017-03-15 13:00:00,45.37,45.39,45.32,45.34,46062.0,34.9854,35.0008,34.9468,34.9623,46062.0
2017-03-15 13:05:00,45.34,45.38,45.31,45.34,79783.0,34.9623,34.9931,34.9391,34.9623,79783.0
2017-03-15 13:10:00,45.34,45.44,45.33,45.41,65036.0,34.9623,35.0394,34.9545,35.0162,65036.0
2017-03-15 13:15:00,45.41,45.47,45.4,45.44,66721.0,35.0162,35.0625,35.0085,35.0394,66721.0
2017-03-15 13:20:00,45.44,45.45,45.36,45.36,38507.0,35.0394,35.0471,34.9777,34.9777,38507.0
2017-03-15 13:25:00,45.36,45.39,45.34,45.36,52850.0,34.9777,35.0008,34.9623,34.9777,52850.0
2017-03-15 13:30:00,45.35,45.45,45.34,45.4,59245.0,34.97,35.0471,34.9623,35.0085,59245.0
2017-03-15 13:35:00,45.39,45.42,45.37,45.41,46982.0,35.0008,35.0239,34.9854,35.0162,46982.0
2017-03-15 13:40:00,45.41,45.43,45.34,45.35,61290.0,35.0162,35.0317,34.9623,34.97,61290.0
2017-03-15 13:45:00,45.35,45.39,45.31,45.33,42721.0,34.97,35.0008,34.9391,34.9545,42721.0
2017-03-15 13:50:00,45.33,45.38,45.32,45.37,72728.0,34.9545,34.9931,34.9468,34.9854,72728.0
2017-03-15 13:55:00,45.36,45.4,45.33,45.33,39182.0,34.9777,35.0085,34.9545,34.9545,39182.0
2017-03-15 14:00:00,45.34,45.74,45.33,45.74,107746.0,34.9623,35.2707,34.9545,35.2707,107746.0
2017-03-15 14:05:00,45.72,45.81,45.7,45.71,107025.0,35.2553,35.3247,35.2399,35.2476,107025.0
2017-03-15 14:10:00,45.7,45.74,45.64,45.67,41829.0,35.2399,35.2707,35.1936,35.2167,41829.0
2017-03-15 14:15:00,45.67,45.69,45.59,45.63,92328.0,35.2167,35.2321,35.155,35.1859,92328.0
2017-03-15 14:20:00,45.62,45.79,45.62,45.74,162768.0,35.1782,35.3093,35.1782,35.2707,162768.0
2017-03-15 14:25:00,45.74,45.82,45.69,45.7,77771.0,35.2707,35.3324,35.2321,35.2399,77771.0
2017-03-15 14:30:00,45.68,45.71,45.61,45.69,86647.0,35.2244,35.2476,35.1705,35.2321,86647.0
2017-03-15 14:35:00,45.69,45.7,45.64,45.7,112915.0,35.2321,35.2399,35.1936,35.2399,112915.0
2017-03-15 14:40:00,45.7,45.83,45.68,45.83,81426.0,35.2399,35.3401,35.2244,35.3401,81426.0
2017-03-15 14:45:00,45.83,45.96,45.82,45.84,93889.0,35.3401,35.4403,35.3324,35.3478,93889.0
2017-03-15 14:50:00,45.84,45.98,45.82,45.96,47548.0,35.3478,35.4558,35.3324,35.4403,47548.0
2017-03-15 14:55:00,45.96,45.97,45.86,45.96,93077.0,35.4403,35.4481,35.3632,35.4403,93077.0
2017-03-15 15:00:00,45.96,46.02,45.88,45.91,98006.0,35.4403,35.4866,35.3787,35.4018,98006.0
2017-03-15 15:05:00,45.91,45.99,45.89,45.91,60040.0,35.4018,35.4635,35.3864,35.4018,60040.0
2017-03-15 15:10:00,45.92,46.01,45.9,46.0,83997.0,35.4095,35.4789,35.3941,35.4712,83997.0
2017-03-15 15:15:00,46.0,46.0,45.94,45.97,96984.0,35.4712,35.4712,35.4249,35.4481,96984.0
2017-03-15 15:20:00,45.96,45.97,45.86,45.94,87620.0,35.4403,35.4481,35.3632,35.4249,87620.0
2017-03-15 15:25:00,45.93,45.95,45.87,45.95,66434.0,35.4172,35.4326,35.3709,35.4326,66434.0
2017-03-15 15:30:00,45.94,46.02,45.92,46.0,98800.0,35.4249,35.4866,35.4095,35.4712,98800.0
2017-03-15 15:35:00,46.0,46.09,45.99,46.09,159849.0,35.4712,35.5406,35.4635,35.5406,159849.0
2017-03-15 15:40:00,46.09,46.12,46.02,46.03,308845.0,35.5406,35.5637,35.4866,35.4943,308845.0
2017-03-15 15:45:00,46.03,46.03,45.84,45.89,130639.0,35.4943,35.4943,35.3478,35.3864,130639.0
2017-03-15 15:50:00,45.9,45.9,45.84,45.89,219197.0,35.3941,35.3941,35.3478,35.3864,219197.0
2017-03-15 15:55:00,45.89,45.92,45.79,45.84,460601.0,35.3864,35.4095,35.3093,35.3478,460601.0
2017-03-16 09:30:00,45.95,46.06,45.65,45.89,166223.0,35.4326,35.5175,35.2013,35.3864,166223.0
2017-03-16 09:35:00,45.89,46.02,45.7,45.95,116232.0,35.3864,35.4866,35.2399,35.4326,116232.0
2017-03-16 09:40:00,45.95,45.97,45.76,45.76,51320.0,35.4326,35.4481,35.2861,35.2861,51320.0
2017-03-16 09:45:00,45.75,45.83,45.73,45.77,58460.0,35.2784,35.3401,35.263,35.2938,58460.0
2017-03-16 09:50:00,45.77,45.78,45.66,45.68,73399.0,35.2938,35.3015,35.209,35.2244,73399.0
2017-03-16 09:55:00,45.67,45.77,45.63,45.73,47916.0,35.2167,35.2938,35.1859,35.263,47916.0
2017-03-16 10:00:00,45.74,45.87,45.74,45.8,58114.0,35.2707,35.3709,35.2707,35.317,58114.0
2017-03-16 10:05:00,45.79,45.88,45.76,45.79,50062.0,35.3093,35.3787,35.2861,35.3093,50062.0
2017-03-16 10:10:00,45.79,45.8,45.58,45.65,63372.0,35.3093,35.317,35.1473,35.2013,63372.0
2017-03-16 10:15:00,45.65,45.67,45.52,45.58,41139.0,35.2013,35.2167,35.1011,35.1473,41139.0
2017-03-16 10:20:00,45.58,45.6,45.51,45.59,45245.0,35.1473,35.1627,35.0933,35.155,45245.0
2017-03-16 10:25:00,45.59,45.71,45.57,45.7,46473.0,35.155,35.2476,35.1396,35.2399,46473.0
2017-03-16 10:30:00,45.69,45.71,45.62,45.66,36910.0,35.2321,35.2476,35.1782,35.209,36910.0
2017-03-16 10:35:00,45.67,45.75,45.65,45.73,134746.0,35.2167,35.2784,35.2013,35.263,134746.0
2017-03-16 10:40:00,45.73,45.89,45.71,45.88,49941.0,35.263,35.3864,35.2476,35.3787,49941.0
2017-03-16 10:45:00,45.88,45.95,45.87,45.89,103343.0,35.3787,35.4326,35.3709,35.3864,103343.0
2017-03-16 10:50:00,45.9,45.9,45.73,45.79,67185.0,35.3941,35.3941,35.263,35.3093,67185.0
2017-03-16 10:55:00,45.79,45.8,45.67,45.7,40189.0,35.3093,35.317,35.2167,35.2399,40189.0
2017-03-16 11:00:00,45.69,45.72,45.59,45.62,55181.0,35.2321,35.2553,35.155,35.1782,55181.0
2017-03-16 11:05:00,45.62,45.78,45.59,45.77,46376.0,35.1782,35.3015,35.155,35.2938,46376.0
2017-03-16 11:10:00,45.78,45.78,45.73,45.74,44465.0,35.3015,35.3015,35.263,35.2707,44465.0
2017-03-16 11:15:00,45.73,45.75,45.64,45.66,40955.0,35.263,35.2784,35.1936,35.209,40955.0
2017-03-16 11:20:00,45.65,45.66,45.53,45.55,59753.0,35.2013,35.209,35.1088,35.1242,59753.0
2017-03-16 11:25:00,45.54,45.62,45.53,45.58,24346.0,35.1165,35.1782,35.1088,35.1473,24346.0
2017-03-16 11:30:00,45.59,45.66,45.58,45.66,44006.0,35.155,35.209,35.1473,35.209,44006.0
2017-03-16 11:35:00,45.65,45.69,45.63,45.65,50377.0,35.2013,35.2321,35.1859,35.2013,50377.0
2017-03-16 11:40:00,45.65,45.76,45.64,45.73,34256.0,35.2013,35.2861,35.1936,35.263,34256.0
2017-03-16 11:45:00,45.73,45.83,45.72,45.8,77748.0,35.263,35.3401,35.2553,35.317,77748.0
2017-03-16 11:50:00,45.8,45.82,45.76,45.77,69334.0,35.317,35.3324,35.2861,35.2938,69334.0
2017-03-16 11:55:00,45.76,45.83,45.73,45.81,29254.0,35.2861,35.3401,35.263,35.3247,29254.0
2017-03-16 12:00:00,45.81,45.86,45.74,45.75,58771.0,35.3247,35.3632,35.2707,35.2784,58771.0
2017-03-16 12:05:00,45.75,45.77,45.66,45.69,36803.0,35.2784,35.2938,35.209,35.2321,36803.0
2017-03-16 12:10:00,45.69,45.75,45.69,45.72,20399.0,35.2321,35.2784,35.2321,35.2553,20399.0
2017-03-16 12:15:00,45.72,45.79,45.72,45.79,19581.0,35.2553,35.3093,35.2553,35.3093,19581.0
2017-03-16 12:20:00,45.79,45.83,45.77,45.82,26986.0,35.3093,35.3401,35.2938,35.3324,26986.0
2017-03-16 12:25:00,45.82,45.88,45.81,45.84,58933.0,35.3324,35.3787,35.3247,35.3478,58933.0
2017-03-16 12:30:00,45.84,45.87,45.81,45.86,35264.0,35.3478,35.3709,35.3247,35.3632,35264.0
2017-03-16 12:35:00,45.86,45.94,45.86,45.91,52118.0,35.3632,35.4249,35.3632,35.4018,52118.0
2017-03-16 12:40:00,45.91,45.98,45.9,45.96,32536.0,35.4018,35.4558,35.3941,35.4403,32536.0
2017-03-16 12:45:00,45.95,45.97,45.91,45.92,26448.0,35.4326,35.4481,35.4018,35.4095,26448.0
2017-03-16 12:50:00,45.91,45.96,45.91,45.93,22116.0,35.4018,35.4403,35.4018,35.4172,22116.0
2017-03-16 12:55:00,45.93,45.97,45.92,45.97,22903.0,35.4172,35.4481,35.4095,35.4481,22903.0
2017-03-16 13:00:00,45.97,45.97,45.89,45.9,27436.0,35.4481,35.4481,35.3864,35.3941,27436.0
2017-03-16 13:05:00,45.9,45.92,45.86,45.87,23667.0,35.3941,35.4095,35.3632,35.3709,23667.0
2017-03-16 13:10:00,45.86,45.9,45.85,45.88,15704.0,35.3632,35.3941,35.3555,35.3787,15704.0
2017-03-16 13:15:00,45.89,45.93,45.85,45.91,134080.0,35.3864,35.4172,35.3555,35.4018,134080.0
2017-03-16 13:20:00,45.91,45.96,45.88,45.89,130463.0,35.4018,35.4403,35.3787,35.3864,130463.0
2017-03-16 13:25:00,45.89,45.9,45.86,45.89,43282.0,35.3864,35.3941,35.3632,35.3864,43282.0
2017-03-16 13:30:00,45.89,45.95,45.87,45.94,20158.0,35.3864,35.4326,35.3709,35.4249,20158.0
2017-03-16 13:35:00,45.93,45.95,45.86,45.9,34635.0,35.4172,35.4326,35.3632,35.3941,34635.0
2017-03-16 13:40:00,45.9,46.07,45.89,46.05,63602.0,35.3941,35.5252,35.3864,35.5097,63602.0
2017-03-16 13:45:00,46.05,46.06,46.01,46.04,30451.0,35.5097,35.5175,35.4789,35.502,30451.0
2017-03-16 13:50:00,46.04,46.13,46.03,46.09,38917.0,35.502,35.5714,35.4943,35.5406,38917.0
2017-03-16 13:55:00,46.08,46.08,45.98,46.0,36766.0,35.5329,35.5329,35.4558,35.4712,36766.0
2017-03-16 14:00:00,46.0,46.03,45.97,45.99,30813.0,35.4712,35.4943,35.4481,35.4635,30813.0
2017-03-16 14:05:00,45.99,46.01,45.97,46.0,20157.0,35.4635,35.4789,35.4481,35.4712,20157.0
2017-03-16 14:10:00,46.01,46.06,45.99,46.04,34557.0,35.4789,35.5175,35.4635,35.502,34557.0
2017-03-16 14:15:00,46.03,46.03,45.92,45.93,28720.0,35.4943,35.4943,35.4095,35.4172,28720.0
2017-03-16 14:20:00,45.92,45.96,45.88,45.96,31946.0,35.4095,35.4403,35.3787,35.4403,31946.0
2017-03-16 14:25:00,45.95,45.98,45.91,45.94,39648.0,35.4326,35.4558,35.4018,35.4249,39648.0
2017-03-16 14:30:00,45.94,45.95,45.93,45.95,15653.0,35.4249,35.4326,35.4172,35.4326,15653.0
2017-03-16 14:35:00,45.95,45.96,45.92,45.93,29826.0,35.4326,35.4403,35.4095,35.4172,29826.0
2017-03-16 14:40:00,45.92,45.93,45.89,45.91,50085.0,35.4095,35.4172,35.3864,35.4018,50085.0
2017-03-16 14:45:00,45.91,45.96,45.9,45.95,108826.0,35.4018,35.4403,35.3941,35.4326,108826.0
2017-03-16 14:50:00,45.95,46.0,45.89,45.91,156635.0,35.4326,35.4712,35.3864,35.4018,156635.0
2017-03-16 14:55:00,45.91,45.95,45.9,45.93,34195.0,35.4018,35.4326,35.3941,35.4172,34195.0
2017-03-16 15:00:00,45.93,45.94,45.87,45.91,72933.0,35.4172,35.4249,35.3709,35.4018,72933.0
2017-03-16 15:05:00,45.91,45.92,45.88,45.88,24203.0,35.4018,35.4095,35.3787,35.3787,24203.0
2017-03-16 15:10:00,45.88,45.92,45.87,45.87,36591.0,35.3787,35.4095,35.3709,35.3709,36591.0
2017-03-16 15:15:00,45.87,45.9,45.84,45.86,29144.0,35.3709,35.3941,35.3478,35.3632,29144.0
2017-03-16 15:20:00,45.85,45.86,45.81,45.82,43836.0,35.3555,35.3632,35.3247,35.3324,43836.0
2017-03-16 15:25:00,45.82,45.82,45.75,45.76,52590.0,35.3324,35.3324,35.2784,35.2861,52590.0
2017-03-16 15:30:00,45.76,45.8,45.74,45.79,50842.0,35.2861,35.317,35.2707,35.3093,50842.0
2017-03-16 15:35:00,45.8,45.87,45.79,45.85,112660.0,35.317,35.3709,35.3093,35.3555,112660.0
2017-03-16 15:40:00,45.85,45.86,45.8,45.82,134062.0,35.3555,35.3632,35.317,35.3324,134062.0
2017-03-16 15:45:00,45.82,45.84,45.8,45.8,61858.0,35.3324,35.3478,35.317,35.317,61858.0
2017-03-16 15:50:00,45.8,45.82,45.77,45.82,110358.0,35.317,35.3324,35.2938,35.3324,110358.0
2017-03-16 15:55:00,45.82,45.85,45.78,45.83,197340.0,35.3324,35.3555,35.3015,35.3401,197340.0
2017-03-17 09:30:00,45.97,46.36,45.93,46.22,1251494.0,35.4481,35.7488,35.4172,35.6408,1251494.0
2017-03-17 09:35:00,46.22,46.27,46.14,46.15,67010.0,35.6408,35.6794,35.5791,35.5869,67010.0
2017-03-17 09:40:00,46.15,46.15,46.04,46.11,58318.0,35.5869,35.5869,35.502,35.556,58318.0
2017-03-17 09:45:00,46.12,46.17,46.09,46.15,63957.0,35.5637,35.6023,35.5406,35.5869,63957.0
2017-03-17 09:50:00,46.15,46.21,46.13,46.19,52943.0,35.5869,35.6331,35.5714,35.6177,52943.0
2017-03-17 09:55:00,46.2,46.23,46.13,46.18,42060.0,35.6254,35.6485,35.5714,35.61,42060.0
2017-03-17 10:00:00,46.18,46.22,46.11,46.15,44713.0,35.61,35.6408,35.556,35.5869,44713.0
2017-03-17 10:05:00,46.15,46.2,46.14,46.19,51574.0,35.5869,35.6254,35.5791,35.6177,51574.0
2017-03-17 10:10:00,46.19,46.26,46.16,46.19,55292.0,35.6177,35.6717,35.5946,35.6177,55292.0
2017-03-17 10:15:00,46.19,46.22,46.15,46.17,43659.0,35.6177,35.6408,35.5869,35.6023,43659.0
2017-03-17 10:20:00,46.17,46.23,46.16,46.21,43091.0,35.6023,35.6485,35.5946,35.6331,43091.0
2017-03-17 10:25:00,46.22,46.3,46.2,46.21,40977.0,35.6408,35.7025,35.6254,35.6331,40977.0
2017-03-17 10:30:00,46.22,46.29,46.2,46.26,30765.0,35.6408,35.6948,35.6254,35.6717,30765.0
2017-03-17 10:35:00,46.25,46.25,46.19,46.22,47334.0,35.664,35.664,35.6177,35.6408,47334.0
2017-03-17 10:40:00,46.22,46.23,46.16,46.17,78743.0,35.6408,35.6485,35.5946,35.6023,78743.0
2017-03-17 10:45:00,46.18,46.19,46.14,46.16,74650.0,35.61,35.6177,35.5791,35.5946,74650.0
2017-03-17 10:50:00,46.17,46.2,46.12,46.15,44475.0,35.6023,35.6254,35.5637,35.5869,44475.0
2017-03-17 10:55:00,46.15,46.22,46.15,46.2,40360.0,35.5869,35.6408,35.5869,35.6254,40360.0
2017-03-17 11:00:00,46.2,46.25,46.18,46.22,49803.0,35.6254,35.664,35.61,35.6408,49803.0
2017-03-17 11:05:00,46.22,46.25,46.15,46.19,49671.0,35.6408,35.664,35.5869,35.6177,49671.0
2017-03-17 11:10:00,46.19,46.2,46.14,46.2,146080.0,35.6177,35.6254,35.5791,35.6254,146080.0
2017-03-17 11:15:00,46.2,46.2,46.1,46.11,64948.0,35.6254,35.6254,35.5483,35.556,64948.0
2017-03-17 11:20:00,46.11,46.2,46.1,46.15,70472.0,35.556,35.6254,35.5483,35.5869,70472.0
2017-03-17 11:25:00,46.16,46.19,46.12,46.17,65488.0,35.5946,35.6177,35.5637,35.6023,65488.0
2017-03-17 11:30:00,46.17,46.26,46.17,46.21,206340.0,35.6023,35.6717,35.6023,35.6331,206340.0
2017-03-17 11:35:00,46.2,46.2,46.13,46.18,77045.0,35.6254,35.6254,35.5714,35.61,77045.0
2017-03-17 11:40:00,46.19,46.28,46.18,46.28,93113.0,35.6177,35.6871,35.61,35.6871,93113.0
2017-03-17 11:45:00,46.28,46.28,46.2,46.22,25846.0,35.6871,35.6871,35.6254,35.6408,25846.0
2017-03-17 11:50:00,46.22,46.24,46.15,46.15,52055.0,35.6408,35.6563,35.5869,35.5869,52055.0
2017-03-17 11:55:00,46.16,46.21,46.14,46.2,28803.0,35.5946,35.6331,35.5791,35.6254,28803.0
2017-03-17 12:00:00,46.21,46.23,46.17,46.18,30111.0,35.6331,35.6485,35.6023,35.61,30111.0
2017-03-17 12:05:00,46.18,46.21,46.16,46.17,24784.0,35.61,35.6331,35.5946,35.6023,24784.0
2017-03-17 12:10:00,46.17,46.21,46.15,46.2,23836.0,35.6023,35.6331,35.5869,35.6254,23836.0
2017-03-17 12:15:00,46.2,46.22,46.17,46.19,19330.0,35.6254,35.6408,35.6023,35.6177,19330.0
2017-03-17 12:20:00,46.18,46.24,46.18,46.18,33226.0,35.61,35.6563,35.61,35.61,33226.0
2017-03-17 12:25:00,46.18,46.26,46.18,46.18,46605.0,35.61,35.6717,35.61,35.61,46605.0
2017-03-17 12:30:00,46.18,46.23,46.15,46.16,30529.0,35.61,35.6485,35.5869,35.5946,30529.0
2017-03-17 12:35:00,46.15,46.21,46.15,46.17,31103.0,35.5869,35.6331,35.5869,35.6023,31103.0
2017-03-17 12:40:00,46.17,46.2,46.14,46.18,24401.0,35.6023,35.6254,35.5791,35.61,24401.0
2017-03-17 12:45:00,46.18,46.19,46.12,46.13,31015.0,35.61,35.6177,35.5637,35.5714,31015.0
2017-03-17 12:50:00,46.13,46.14,46.07,46.07,25263.0,35.5714,35.5791,35.5252,35.5252,25263.0
2017-03-17 12:55:00,46.07,46.1,46.04,46.09,31182.0,35.5252,35.5483,35.502,35.5406,31182.0
2017-03-17 13:00:00,46.09,46.09,46.0,46.03,40774.0,35.5406,35.5406,35.4712,35.4943,40774.0
2017-03-17 13:05:00,46.02,46.04,45.97,46.01,202057.0,35.4866,35.502,35.4481,35.4789,202057.0
2017-03-17 13:10:00,46.01,46.02,45.94,45.96,72467.0,35.4789,35.4866,35.4249,35.4403,72467.0
2017-03-17 13:15:00,45.97,46.03,45.96,46.0,81202.0,35.4481,35.4943,35.4403,35.4712,81202.0
2017-03-17 13:20:00,46.0,46.03,45.99,46.01,26567.0,35.4712,35.4943,35.4635,35.4789,26567.0
2017-03-17 13:25:00,46.01,46.03,45.99,45.99,25044.0,35.4789,35.4943,35.4635,35.4635,25044.0
2017-03-17 13:30:00,45.99,46.01,45.91,45.92,29638.0,35.4635,35.4789,35.4018,35.4095,29638.0
2017-03-17 13:35:00,45.91,45.95,45.88,45.88,35225.0,35.4018,35.4326,35.3787,35.3787,35225.0
2017-03-17 13:40:00,45.89,45.91,45.88,45.9,32003.0,35.3864,35.4018,35.3787,35.3941,32003.0
2017-03-17 13:45:00,45.89,45.91,45.86,45.89,52945.0,35.3864,35.4018,35.3632,35.3864,52945.0
2017-03-17 13:50:00,45.89,45.91,45.86,45.87,26682.0,35.3864,35.4018,35.3632,35.3709,26682.0
2017-03-17 13:55:00,45.87,45.9,45.82,45.87,36874.0,35.3709,35.3941,35.3324,35.3709,36874.0
2017-03-17 14:00:00,45.87,45.88,45.82,45.83,36806.0,35.3709,35.3787,35.3324,35.3401,36806.0
2017-03-17 14:05:00,45.84,45.87,45.82,45.84,31521.0,35.3478,35.3709,35.3324,35.3478,31521.0
2017-03-17 14:10:00,45.83,45.89,45.82,45.88,49502.0,35.3401,35.3864,35.3324,35.3787,49502.0
2017-03-17 14:15:00,45.89,45.94,45.87,45.94,25947.0,35.3864,35.4249,35.3709,35.4249,25947.0
2017-03-17 14:20:00,45.94,45.95,45.87,45.92,35113.0,35.4249,35.4326,35.3709,35.4095,35113.0
2017-03-17 14:25:00,45.92,45.92,45.84,45.87,37870.0,35.4095,35.4095,35.3478,35.3709,37870.0
2017-03-17 14:30:00,45.87,45.88,45.85,45.87,25044.0,35.3709,35.3787,35.3555,35.3709,25044.0
2017-03-17 14:35:00,45.86,45.9,45.84,45.84,39047.0,35.3632,35.3941,35.3478,35.3478,39047.0
2017-03-17 14:40:00,45.85,45.87,45.81,45.84,53333.0,35.3555,35.3709,35.3247,35.3478,53333.0
2017-03-17 14:45:00,45.84,45.87,45.81,45.83,38297.0,35.3478,35.3709,35.3247,35.3401,38297.0
2017-03-17 14:50:00,45.83,45.88,45.82,45.83,31765.0,35.3401,35.3787,35.3324,35.3401,31765.0
2017-03-17 14:55:00,45.83,45.84,45.8,45.8,32347.0,35.3401,35.3478,35.317,35.317,32347.0
2017-03-17 15:00:00,45.8,45.84,45.78,45.84,63649.0,35.317,35.3478,35.3015,35.3478,63649.0
2017-03-17 15:05:00,45.84,45.87,45.82,45.85,38433.0,35.3478,35.3709,35.3324,35.3555,38433.0
2017-03-17 15:10:00,45.85,45.87,45.82,45.82,49422.0,35.3555,35.3709,35.3324,35.3324,49422.0
2017-03-17 15:15:00,45.82,45.86,45.81,45.85,46742.0,35.3324,35.3632,35.3247,35.3555,46742.0
2017-03-17 15:20:00,45.84,45.85,45.81,45.81,43524.0,35.3478,35.3555,35.3247,35.3247,43524.0
2017-03-17 15:25:00,45.81,45.81,45.76,45.76,61643.0,35.3247,35.3247,35.2861,35.2861,61643.0
2017-03-17 15:30:00,45.76,45.77,45.68,45.7,73328.0,35.2861,35.2938,35.2244,35.2399,73328.0
2017-03-17 15:35:00,45.69,45.7,45.64,45.68,119730.0,35.2321,35.2399,35.1936,35.2244,119730.0
2017-03-17 15:40:00,45.68,45.75,45.66,45.68,134050.0,35.2244,35.2784,35.209,35.2244,134050.0
2017-03-17 15:45:00,45.68,45.8,45.67,45.75,139234.0,35.2244,35.317,35.2167,35.2784,139234.0
2017-03-17 15:50:00,45.76,45.81,45.74,45.75,145414.0,35.2861,35.3247,35.2707,35.2784,145414.0
2017-03-17 15:55:00,45.75,45.75,45.67,45.67,356177.0,35.2784,35.2784,35.2167,35.2167,356177.0
2017-03-20 09:30:00,45.39,45.47,45.05,45.27,139097.0,35.0008,35.0625,34.7386,34.9083,139097.0
2017-03-20 09:35:00,45.28,45.39,45.23,45.29,48789.0,34.916,35.0008,34.8774,34.9237,48789.0
2017-03-20 09:40:00,45.29,45.43,45.29,45.43,78109.0,34.9237,35.0317,34.9237,35.0317,78109.0
2017-03-20 09:45:00,45.43,45.48,45.39,45.45,61004.0,35.0317,35.0702,35.0008,35.0471,61004.0
2017-03-20 09:50:00,45.45,45.46,45.33,45.37,49390.0,35.0471,35.0548,34.9545,34.9854,49390.0
2017-03-20 09:55:00,45.38,45.44,45.31,45.35,41960.0,34.9931,35.0394,34.9391,34.97,41960.0
2017-03-20 10:00:00,45.35,45.5,45.35,45.41,55387.0,34.97,35.0856,34.97,35.0162,55387.0
2017-03-20 10:05:00,45.42,45.52,45.39,45.43,48834.0,35.0239,35.1011,35.0008,35.0317,48834.0
2017-03-20 10:10:00,45.43,45.46,45.4,45.42,33389.0,35.0317,35.0548,35.0085,35.0239,33389.0
2017-03-20 10:15:00,45.42,45.47,45.38,45.44,50950.0,35.0239,35.0625,34.9931,35.0394,50950.0
2017-03-20 10:20:00,45.44,45.44,45.3,45.35,38571.0,35.0394,35.0394,34.9314,34.97,38571.0
2017-03-20 10:25:00,45.35,45.39,45.33,45.35,30559.0,34.97,35.0008,34.9545,34.97,30559.0
2017-03-20 10:30:00,45.34,45.39,45.27,45.31,53961.0,34.9623,35.0008,34.9083,34.9391,53961.0
2017-03-20 10:35:00,45.3,45.37,45.3,45.35,58050.0,34.9314,34.9854,34.9314,34.97,58050.0
2017-03-20 10:40:00,45.35,45.37,45.32,45.36,39563.0,34.97,34.9854,34.9468,34.9777,39563.0
2017-03-20 10:45:00,45.36,45.4,45.34,45.38,62204.0,34.9777,35.0085,34.9623,34.9931,62204.0
2017-03-20 10:50:00,45.39,45.73,45.39,45.63,192132.0,35.0008,35.263,35.0008,35.1859,192132.0
2017-03-20 10:55:00,45.64,45.65,45.47,45.48,34368.0,35.1936,35.2013,35.0625,35.0702,34368.0
2017-03-20 11:00:00,45.48,45.57,45.48,45.52,40593.0,35.0702,35.1396,35.0702,35.1011,40593.0
2017-03-20 11:05:00,45.52,45.54,45.49,45.51,42881.0,35.1011,35.1165,35.0779,35.0933,42881.0
2017-03-20 11:10:00,45.51,45.54,45.4,45.45,78838.0,35.0933,35.1165,35.0085,35.0471,78838.0
2017-03-20 11:15:00,45.43,45.5,45.43,45.48,72390.0,35.0317,35.0856,35.0317,35.0702,72390.0
2017-03-20 11:20:00,45.49,45.51,45.43,45.51,56121.0,35.0779,35.0933,35.0317,35.0933,56121.0
2017-03-20 11:25:00,45.52,45.58,45.46,45.53,52427.0,35.1011,35.1473,35.0548,35.1088,52427.0
2017-03-20 11:30:00,45.53,45.59,45.46,45.51,31410.0,35.1088,35.155,35.0548,35.0933,31410.0
2017-03-20 11:35:00,45.51,45.58,45.5,45.56,35210.0,35.0933,35.1473,35.0856,35.1319,35210.0
2017-03-20 11:40:00,45.55,45.58,45.49,45.55,35077.0,35.1242,35.1473,35.0779,35.1242,35077.0
2017-03-20 11:45:00,45.55,45.59,45.52,45.55,32967.0,35.1242,35.155,35.1011,35.1242,32967.0
2017-03-20 11:50:00,45.55,45.64,45.51,45.61,89528.0,35.1242,35.1936,35.0933,35.1705,89528.0
2017-03-20 11:55:00,45.6,45.64,45.57,45.62,35774.0,35.1627,35.1936,35.1396,35.1782,35774.0
2017-03-20 12:00:00,45.62,45.62,45.56,45.59,26308.0,35.1782,35.1782,35.1319,35.155,26308.0
2017-03-20 12:05:00,45.59,45.62,45.55,45.59,47157.0,35.155,35.1782,35.1242,35.155,47157.0
2017-03-20 12:10:00,45.59,45.69,45.59,45.6,55591.0,35.155,35.2321,35.155,35.1627,55591.0
2017-03-20 12:15:00,45.6,45.64,45.52,45.64,78979.0,35.1627,35.1936,35.1011,35.1936,78979.0
2017-03-20 12:20:00,45.64,45.7,45.62,45.7,46463.0,35.1936,35.2399,35.1782,35.2399,46463.0
2017-03-20 12:25:00,45.71,45.72,45.64,45.66,57790.0,35.2476,35.2553,35.1936,35.209,57790.0
2017-03-20 12:30:00,45.65,45.69,45.6,45.68,72247.0,35.2013,35.2321,35.1627,35.2244,72247.0
2017-03-20 12:35:00,45.67,45.71,45.65,45.66,29801.0,35.2167,35.2476,35.2013,35.209,29801.0
2017-03-20 12:40:00,45.66,45.69,45.62,45.65,41984.0,35.209,35.2321,35.1782,35.2013,41984.0
2017-03-20 12:45:00,45.65,45.7,45.61,45.65,41173.0,35.2013,35.2399,35.1705,35.2013,41173.0
2017-03-20 12:50:00,45.66,45.7,45.62,45.63,35089.0,35.209,35.2399,35.1782,35.1859,35089.0
2017-03-20 12:55:00,45.63,45.68,45.62,45.66,26191.0,35.1859,35.2244,35.1782,35.209,26191.0
2017-03-20 13:00:00,45.66,45.66,45.61,45.65,23271.0,35.209,35.209,35.1705,35.2013,23271.0
2017-03-20 13:05:00,45.65,45.66,45.59,45.62,39168.0,35.2013,35.209,35.155,35.1782,39168.0
2017-03-20 13:10:00,45.61,45.62,45.56,45.58,31535.0,35.1705,35.1782,35.1319,35.1473,31535.0
2017-03-20 13:15:00,45.58,45.6,45.53,45.59,69491.0,35.1473,35.1627,35.1088,35.155,69491.0
2017-03-20 13:20:00,45.59,45.63,45.57,45.57,59538.0,35.155,35.1859,35.1396,35.1396,59538.0
2017-03-20 13:25:00,45.57,45.59,45.53,45.59,44915.0,35.1396,35.155,35.1088,35.155,44915.0
2017-03-20 13:30:00,45.59,45.64,45.58,45.59,34208.0,35.155,35.1936,35.1473,35.155,34208.0
2017-03-20 13:35:00,45.6,45.65,45.58,45.6,29905.0,35.1627,35.2013,35.1473,35.1627,29905.0
2017-03-20 13:40:00,45.6,45.6,45.57,45.6,82555.0,35.1627,35.1627,35.1396,35.1627,82555.0
2017-03-20 13:45:00,45.59,45.61,45.56,45.57,43959.0,35.155,35.1705,35.1319,35.1396,43959.0
2017-03-20 13:50:00,45.58,45.63,45.57,45.63,43237.0,35.1473,35.1859,35.1396,35.1859,43237.0
2017-03-20 13:55:00,45.62,45.65,45.61,45.61,18882.0,35.1782,35.2013,35.1705,35.1705,18882.0
2017-03-20 14:00:00,45.62,45.63,45.59,45.59,21505.0,35.1782,35.1859,35.155,35.155,21505.0
2017-03-20 14:05:00,45.6,45.65,45.59,45.64,31691.0,35.1627,35.2013,35.155,35.1936,31691.0
2017-03-20 14:10:00,45.65,45.69,45.61,45.65,50490.0,35.2013,35.2321,35.1705,35.2013,50490.0
2017-03-20 14:15:00,45.64,45.65,45.6,45.6,31797.0,35.1936,35.2013,35.1627,35.1627,31797.0
2017-03-20 14:20:00,45.61,45.62,45.58,45.6,50756.0,35.1705,35.1782,35.1473,35.1627,50756.0
2017-03-20 14:25:00,45.6,45.7,45.6,45.69,104496.0,35.1627,35.2399,35.1627,35.2321,104496.0
2017-03-20 14:30:00,45.7,45.7,45.6,45.61,56853.0,35.2399,35.2399,35.1627,35.1705,56853.0
2017-03-20 14:35:00,45.62,45.62,45.56,45.58,37955.0,35.1782,35.1782,35.1319,35.1473,37955.0
2017-03-20 14:40:00,45.58,45.62,45.58,45.6,38605.0,35.1473,35.1782,35.1473,35.1627,38605.0
2017-03-20 14:45:00,45.59,45.59,45.5,45.54,45436.0,35.155,35.155,35.0856,35.1165,45436.0
2017-03-20 14:50:00,45.54,45.58,45.5,45.57,34739.0,35.1165,35.1473,35.0856,35.1396,34739.0
2017-03-20 14:55:00,45.56,45.62,45.52,45.61,48252.0,35.1319,35.1782,35.1011,35.1705,48252.0
2017-03-20 15:00:00,45.6,45.62,45.57,45.59,28234.0,35.1627,35.1782,35.1396,35.155,28234.0
2017-03-20 15:05:00,45.59,45.65,45.59,45.61,31527.0,35.155,35.2013,35.155,35.1705,31527.0
2017-03-20 15:10:00,45.62,45.68,45.62,45.67,88152.0,35.1782,35.2244,35.1782,35.2167,88152.0
2017-03-20 15:15:00,45.67,45.74,45.67,45.72,93433.0,35.2167,35.2707,35.2167,35.2553,93433.0
2017-03-20 15:20:00,45.72,45.74,45.7,45.74,66742.0,35.2553,35.2707,35.2399,35.2707,66742.0
2017-03-20 15:25:00,45.75,45.84,45.74,45.79,144971.0,35.2784,35.3478,35.2707,35.3093,144971.0
2017-03-20 15:30:00,45.8,45.84,45.77,45.79,60795.0,35.317,35.3478,35.2938,35.3093,60795.0
2017-03-20 15:35:00,45.79,45.94,45.77,45.92,148598.0,35.3093,35.4249,35.2938,35.4095,148598.0
2017-03-20 15:40:00,45.92,45.95,45.85,45.88,98089.0,35.4095,35.4326,35.3555,35.3787,98089.0
2017-03-20 15:45:00,45.87,45.96,45.86,45.95,140951.0,35.3709,35.4403,35.3632,35.4326,140951.0
2017-03-20 15:50:00,45.95,45.98,45.87,45.88,162296.0,35.4326,35.4558,35.3709,35.3787,162296.0
2017-03-20 15:55:00,45.88,45.92,45.84,45.87,220441.0,35.3787,35.4095,35.3478,35.3709,220441.0
2017-03-21 09:30:00,46.04,46.15,45.94,46.09,112905.0,35.502,35.5869,35.4249,35.5406,112905.0
2017-03-21 09:35:00,46.08,46.15,46.01,46.03,54611.0,35.5329,35.5869,35.4789,35.4943,54611.0
2017-03-21 09:40:00,46.03,46.13,45.97,46.12,114814.0,35.4943,35.5714,35.4481,35.5637,114814.0
2017-03-21 09:45:00,46.11,46.14,46.06,46.12,103114.0,35.556,35.5791,35.5175,35.5637,103114.0
2017-03-21 09:50:00,46.13,46.14,46.04,46.05,82340.0,35.5714,35.5791,35.502,35.5097,82340.0
2017-03-21 09:55:00,46.04,46.17,46.04,46.06,57131.0,35.502,35.6023,35.502,35.5175,57131.0
2017-03-21 10:00:00,46.05,46.12,46.03,46.11,40272.0,35.5097,35.5637,35.4943,35.556,40272.0
2017-03-21 10:05:00,46.11,46.12,45.93,45.93,69251.0,35.556,35.5637,35.4172,35.4172,69251.0
2017-03-21 10:10:00,45.93,45.95,45.83,45.83,61164.0,35.4172,35.4326,35.3401,35.3401,61164.0
2017-03-21 10:15:00,45.84,46.0,45.82,45.94,92528.0,35.3478,35.4712,35.3324,35.4249,92528.0
2017-03-21 10:20:00,45.94,45.95,45.82,45.83,58062.0,35.4249,35.4326,35.3324,35.3401,58062.0
2017-03-21 10:25:00,45.82,45.87,45.79,45.83,66545.0,35.3324,35.3709,35.3093,35.3401,66545.0
2017-03-21 10:30:00,45.84,45.91,45.8,45.88,92869.0,35.3478,35.4018,35.317,35.3787,92869.0
2017-03-21 10:35:00,45.88,45.91,45.84,45.86,65179.0,35.3787,35.4018,35.3478,35.3632,65179.0
2017-03-21 10:40:00,45.86,45.86,45.78,45.8,82709.0,35.3632,35.3632,35.3015,35.317,82709.0
2017-03-21 10:45:00,45.8,45.8,45.65,45.65,55839.0,35.317,35.317,35.2013,35.2013,55839.0
2017-03-21 10:50:00,45.66,45.72,45.53,45.55,71801.0,35.209,35.2553,35.1088,35.1242,71801.0
2017-03-21 10:55:00,45.56,45.58,45.44,45.45,110897.0,35.1319,35.1473,35.0394,35.0471,110897.0
2017-03-21 11:00:00,45.45,45.48,45.39,45.41,72446.0,35.0471,35.0702,35.0008,35.0162,72446.0
2017-03-21 11:05:00,45.41,45.41,45.27,45.34,65806.0,35.0162,35.0162,34.9083,34.9623,65806.0
2017-03-21 11:10:00,45.35,45.38,45.32,45.34,108325.0,34.97,34.9931,34.9468,34.9623,108325.0
2017-03-21 11:15:00,45.34,45.36,45.25,45.29,127318.0,34.9623,34.9777,34.8929,34.9237,127318.0
2017-03-21 11:20:00,45.29,45.32,45.25,45.26,60110.0,34.9237,34.9468,34.8929,34.9006,60110.0
2017-03-21 11:25:00,45.26,45.29,45.2,45.28,72923.0,34.9006,34.9237,34.8543,34.916,72923.0
2017-03-21 11:30:00,45.28,45.29,45.14,45.15,88003.0,34.916,34.9237,34.808,34.8157,88003.0
2017-03-21 11:35:00,45.14,45.19,45.07,45.16,84837.0,34.808,34.8466,34.7541,34.8235,84837.0
2017-03-21 11:40:00,45.16,45.17,45.12,45.15,77295.0,34.8235,34.8312,34.7926,34.8157,77295.0
2017-03-21 11:45:00,45.15,45.27,45.14,45.26,104672.0,34.8157,34.9083,34.808,34.9006,104672.0
2017-03-21 11:50:00,45.27,45.41,45.26,45.39,91443.0,34.9083,35.0162,34.9006,35.0008,91443.0
2017-03-21 11:55:00,45.41,45.43,45.34,45.43,57177.0,35.0162,35.0317,34.9623,35.0317,57177.0
2017-03-21 12:00:00,45.43,45.43,45.35,45.41,56071.0,35.0317,35.0317,34.97,35.0162,56071.0
2017-03-21 12:05:00,45.41,45.48,45.38,45.4,63574.0,35.0162,35.0702,34.9931,35.0085,63574.0
2017-03-21 12:10:00,45.4,45.4,45.29,45.3,34202.0,35.0085,35.0085,34.9237,34.9314,34202.0
2017-03-21 12:15:00,45.3,45.31,45.23,45.24,44267.0,34.9314,34.9391,34.8774,34.8851,44267.0
2017-03-21 12:20:00,45.25,45.31,45.2,45.24,37208.0,34.8929,34.9391,34.8543,34.8851,37208.0
2017-03-21 12:25:00,45.26,45.29,45.19,45.29,27268.0,34.9006,34.9237,34.8466,34.9237,27268.0
2017-03-21 12:30:00,45.29,45.3,45.22,45.24,39199.0,34.9237,34.9314,34.8697,34.8851,39199.0
2017-03-21 12:35:00,45.23,45.24,45.18,45.21,51190.0,34.8774,34.8851,34.8389,34.862,51190.0
2017-03-21 12:40:00,45.21,45.23,45.18,45.2,40312.0,34.862,34.8774,34.8389,34.8543,40312.0
2017-03-21 12:45:00,45.2,45.2,45.11,45.14,36416.0,34.8543,34.8543,34.7849,34.808,36416.0
2017-03-21 12:50:00,45.14,45.2,45.13,45.18,26801.0,34.808,34.8543,34.8003,34.8389,26801.0
2017-03-21 12:55:00,45.18,45.22,45.15,45.15,22638.0,34.8389,34.8697,34.8157,34.8157,22638.0
2017-03-21 13:00:00,45.15,45.19,45.13,45.19,31988.0,34.8157,34.8466,34.8003,34.8466,31988.0
2017-03-21 13:05:00,45.18,45.18,45.12,45.13,22501.0,34.8389,34.8389,34.7926,34.8003,22501.0
2017-03-21 13:10:00,45.12,45.16,45.07,45.1,53347.0,34.7926,34.8235,34.7541,34.7772,53347.0
2017-03-21 13:15:00,45.11,45.2,45.11,45.16,24200.0,34.7849,34.8543,34.7849,34.8235,24200.0
2017-03-21 13:20:00,45.15,45.16,45.04,45.09,38878.0,34.8157,34.8235,34.7309,34.7695,38878.0
2017-03-21 13:25:00,45.1,45.14,45.06,45.13,34478.0,34.7772,34.808,34.7463,34.8003,34478.0
2017-03-21 13:30:00,45.14,45.2,45.13,45.13,42266.0,34.808,34.8543,34.8003,34.8003,42266.0
2017-03-21 13:35:00,45.13,45.15,45.1,45.12,31280.0,34.8003,34.8157,34.7772,34.7926,31280.0
2017-03-21 13:40:00,45.12,45.15,45.09,45.1,34349.0,34.7926,34.8157,34.7695,34.7772,34349.0
2017-03-21 13:45:00,45.09,45.14,45.02,45.05,66425.0,34.7695,34.808,34.7155,34.7386,66425.0
2017-03-21 13:50:00,45.05,45.08,44.98,45.01,62032.0,34.7386,34.7618,34.6847,34.7078,62032.0
2017-03-21 13:55:00,45.0,45.0,44.9,44.92,63517.0,34.7001,34.7001,34.623,34.6384,63517.0
2017-03-21 14:00:00,44.92,44.96,44.88,44.91,65189.0,34.6384,34.6692,34.6075,34.6307,65189.0
2017-03-21 14:05:00,44.9,45.01,44.9,44.99,45541.0,34.623,34.7078,34.623,34.6924,45541.0
2017-03-21 14:10:00,44.99,45.01,44.96,45.01,36936.0,34.6924,34.7078,34.6692,34.7078,36936.0
2017-03-21 14:15:00,45.01,45.08,44.97,45.08,51486.0,34.7078,34.7618,34.6769,34.7618,51486.0
2017-03-21 14:20:00,45.08,45.09,44.96,44.99,54570.0,34.7618,34.7695,34.6692,34.6924,54570.0
2017-03-21 14:25:00,44.99,45.09,44.97,45.07,104505.0,34.6924,34.7695,34.6769,34.7541,104505.0
2017-03-21 14:30:00,45.07,45.21,45.04,45.19,85630.0,34.7541,34.862,34.7309,34.8466,85630.0
2017-03-21 14:35:00,45.19,45.22,45.13,45.16,37773.0,34.8466,34.8697,34.8003,34.8235,37773.0
2017-03-21 14:40:00,45.16,45.19,45.12,45.16,49360.0,34.8235,34.8466,34.7926,34.8235,49360.0
2017-03-21 14:45:00,45.15,45.17,45.08,45.16,56418.0,34.8157,34.8312,34.7618,34.8235,56418.0
2017-03-21 14:50:00,45.16,45.18,45.08,45.13,39942.0,34.8235,34.8389,34.7618,34.8003,39942.0
2017-03-21 14:55:00,45.13,45.2,45.1,45.19,31685.0,34.8003,34.8543,34.7772,34.8466,31685.0
2017-03-21 15:00:00,45.19,45.24,45.16,45.2,35714.0,34.8466,34.8851,34.8235,34.8543,35714.0
2017-03-21 15:05:00,45.19,45.31,45.19,45.28,45704.0,34.8466,34.9391,34.8466,34.916,45704.0
2017-03-21 15:10:00,45.28,45.34,45.23,45.29,183139.0,34.916,34.9623,34.8774,34.9237,183139.0
2017-03-21 15:15:00,45.29,45.33,45.25,45.32,73518.0,34.9237,34.9545,34.8929,34.9468,73518.0
2017-03-21 15:20:00,45.31,45.33,45.25,45.27,44037.0,34.9391,34.9545,34.8929,34.9083,44037.0
2017-03-21 15:25:00,45.27,45.33,45.24,45.31,48058.0,34.9083,34.9545,34.8851,34.9391,48058.0
2017-03-21 15:30:00,45.31,45.37,45.28,45.32,112958.0,34.9391,34.9854,34.916,34.9468,112958.0
2017-03-21 15:35:00,45.31,45.32,45.21,45.22,92235.0,34.9391,34.9468,34.862,34.8697,92235.0
2017-03-21 15:40:00,45.22,45.24,45.09,45.11,116378.0,34.8697,34.8851,34.7695,34.7849,116378.0
2017-03-21 15:45:00,45.11,45.18,45.09,45.15,132790.0,34.7849,34.8389,34.7695,34.8157,132790.0
2017-03-21 15:50:00,45.15,45.19,45.09,45.19,167092.0,34.8157,34.8466,34.7695,34.8466,167092.0
2017-03-21 15:55:00,45.19,45.22,45.13,45.18,286198.0,34.8466,34.8697,34.8003,34.8389,286198.0
2017-03-22 09:30:00,45.03,45.31,44.94,45.23,151361.0,34.7232,34.9391,34.6538,34.8774,151361.0
2017-03-22 09:35:00,45.23,45.32,45.05,45.06,51585.0,34.8774,34.9468,34.7386,34.7463,51585.0
2017-03-22 09:40:00,45.07,45.19,45.05,45.18,51029.0,34.7541,34.8466,34.7386,34.8389,51029.0
2017-03-22 09:45:00,45.18,45.24,45.13,45.18,50230.0,34.8389,34.8851,34.8003,34.8389,50230.0
2017-03-22 09:50:00,45.19,45.22,45.08,45.16,81228.0,34.8466,34.8697,34.7618,34.8235,81228.0
2017-03-22 09:55:00,45.15,45.15,45.03,45.05,57622.0,34.8157,34.8157,34.7232,34.7386,57622.0
2017-03-22 10:00:00,45.05,45.21,45.02,45.1,69694.0,34.7386,34.862,34.7155,34.7772,69694.0
2017-03-22 10:05:00,45.1,45.11,45.01,45.11,54572.0,34.7772,34.7849,34.7078,34.7849,54572.0
2017-03-22 10:10:00,45.11,45.13,44.92,44.94,52098.0,34.7849,34.8003,34.6384,34.6538,52098.0
2017-03-22 10:15:00,44.95,45.01,44.88,44.91,52093.0,34.6615,34.7078,34.6075,34.6307,52093.0
2017-03-22 10:20:00,44.9,45.03,44.89,44.94,41305.0,34.623,34.7232,34.6153,34.6538,41305.0
2017-03-22 10:25:00,44.95,45.02,44.93,45.0,30416.0,34.6615,34.7155,34.6461,34.7001,30416.0
2017-03-22 10:30:00,45.0,45.0,44.66,44.71,87136.0,34.7001,34.7001,34.4379,34.4765,87136.0
2017-03-22 10:35:00,44.72,45.01,44.71,44.91,123931.0,34.4842,34.7078,34.4765,34.6307,123931.0
2017-03-22 10:40:00,44.91,45.0,44.87,44.9,68784.0,34.6307,34.7001,34.5998,34.623,68784.0
2017-03-22 10:45:00,44.89,44.9,44.82,44.83,32452.0,34.6153,34.623,34.5613,34.569,32452.0
2017-03-22 10:50:00,44.84,44.91,44.79,44.86,51039.0,34.5767,34.6307,34.5381,34.5921,51039.0
2017-03-22 10:55:00,44.85,44.89,44.77,44.88,56521.0,34.5844,34.6153,34.5227,34.6075,56521.0
2017-03-22 11:00:00,44.88,44.94,44.79,44.8,44686.0,34.6075,34.6538,34.5381,34.5459,44686.0
2017-03-22 11:05:00,44.8,44.83,44.73,44.73,41993.0,34.5459,34.569,34.4919,34.4919,41993.0
2017-03-22 11:10:00,44.74,44.77,44.68,44.73,41249.0,34.4996,34.5227,34.4533,34.4919,41249.0
2017-03-22 11:15:00,44.73,44.97,44.72,44.94,68733.0,34.4919,34.6769,34.4842,34.6538,68733.0
2017-03-22 11:20:00,44.93,44.96,44.87,44.95,46984.0,34.6461,34.6692,34.5998,34.6615,46984.0
2017-03-22 11:25:00,44.95,44.97,44.83,44.87,33557.0,34.6615,34.6769,34.569,34.5998,33557.0
2017-03-22 11:30:00,44.87,44.88,44.75,44.76,45224.0,34.5998,34.6075,34.5073,34.515,45224.0
2017-03-22 11:35:00,44.77,44.83,44.71,44.83,58603.0,34.5227,34.569,34.4765,34.569,58603.0
2017-03-22 11:40:00,44.83,44.9,44.81,44.89,46819.0,34.569,34.623,34.5536,34.6153,46819.0
2017-03-22 11:45:00,44.89,44.89,44.81,44.85,51155.0,34.6153,34.6153,34.5536,34.5844,51155.0
2017-03-22 11:50:00,44.85,44.88,44.82,44.85,56074.0,34.5844,34.6075,34.5613,34.5844,56074.0
2017-03-22 11:55:00,44.85,44.91,44.81,44.91,65773.0,34.5844,34.6307,34.5536,34.6307,65773.0
2017-03-22 12:00:00,44.9,44.92,44.85,44.91,58125.0,34.623,34.6384,34.5844,34.6307,58125.0
2017-03-22 12:05:00,44.91,44.93,44.82,44.84,23833.0,34.6307,34.6461,34.5613,34.5767,23833.0
2017-03-22 12:10:00,44.84,44.86,44.75,44.76,39379.0,34.5767,34.5921,34.5073,34.515,39379.0
2017-03-22 12:15:00,44.77,44.79,44.73,44.74,27912.0,34.5227,34.5381,34.4919,34.4996,27912.0
2017-03-22 12:20:00,44.74,44.76,44.7,44.72,36500.0,34.4996,34.515,34.4687,34.4842,36500.0
2017-03-22 12:25:00,44.72,44.78,44.67,44.78,40733.0,34.4842,34.5304,34.4456,34.5304,40733.0
2017-03-22 12:30:00,44.77,44.9,44.75,44.89,78634.0,34.5227,34.623,34.5073,34.6153,78634.0
2017-03-22 12:35:00,44.9,44.92,44.86,44.88,31721.0,34.623,34.6384,34.5921,34.6075,31721.0
2017-03-22 12:40:00,44.89,44.89,44.79,44.8,25781.0,34.6153,34.6153,34.5381,34.5459,25781.0
2017-03-22 12:45:00,44.8,44.84,44.79,44.82,21767.0,34.5459,34.5767,34.5381,34.5613,21767.0
2017-03-22 12:50:00,44.82,44.83,44.78,44.83,22196.0,34.5613,34.569,34.5304,34.569,22196.0
2017-03-22 12:55:00,44.83,44.84,44.8,44.83,23646.0,34.569,34.5767,34.5459,34.569,23646.0
2017-03-22 13:00:00,44.82,44.84,44.63,44.77,779642.0,34.5613,34.5767,34.4148,34.5227,779642.0
2017-03-22 13:05:00,44.77,44.77,44.69,44.71,171865.0,34.5227,34.5227,34.461,34.4765,171865.0
2017-03-22 13:10:00,44.71,44.73,44.68,44.68,87847.0,34.4765,34.4919,34.4533,34.4533,87847.0
2017-03-22 13:15:00,44.68,44.81,44.67,44.78,69367.0,34.4533,34.5536,34.4456,34.5304,69367.0
2017-03-22 13:20:00,44.77,44.87,44.75,44.79,83351.0,34.5227,34.5998,34.5073,34.5381,83351.0
2017-03-22 13:25:00,44.79,44.81,44.76,44.8,84039.0,34.5381,34.5536,34.515,34.5459,84039.0
2017-03-22 13:30:00,44.79,44.81,44.75,44.78,154653.0,34.5381,34.5536,34.5073,34.5304,154653.0
2017-03-22 13:35:00,44.78,44.82,44.75,44.81,110961.0,34.5304,34.5613,34.5073,34.5536,110961.0
2017-03-22 13:40:00,44.82,44.82,44.76,44.78,66978.0,34.5613,34.5613,34.515,34.5304,66978.0
2017-03-22 13:45:00,44.79,44.81,44.68,44.73,140307.0,34.5381,34.5536,34.4533,34.4919,140307.0
2017-03-22 13:50:00,44.73,44.77,44.7,44.74,76387.0,34.4919,34.5227,34.4687,34.4996,76387.0
2017-03-22 13:55:00,44.73,44.73,44.65,44.67,92292.0,34.4919,34.4919,34.4302,34.4456,92292.0
2017-03-22 14:00:00,44.66,44.71,44.63,44.69,57770.0,34.4379,34.4765,34.4148,34.461,57770.0
2017-03-22 14:05:00,44.69,44.75,44.68,44.74,56904.0,34.461,34.5073,34.4533,34.4996,56904.0
2017-03-22 14:10:00,44.75,44.77,44.69,44.7,78458.0,34.5073,34.5227,34.461,34.4687,78458.0
2017-03-22 14:15:00,44.7,44.7,44.63,44.66,63913.0,34.4687,34.4687,34.4148,34.4379,63913.0
2017-03-22 14:20:00,44.66,44.71,44.65,44.7,63091.0,34.4379,34.4765,34.4302,34.4687,63091.0
2017-03-22 14:25:00,44.71,44.71,44.64,44.68,68193.0,34.4765,34.4765,34.4225,34.4533,68193.0
2017-03-22 14:30:00,44.68,44.78,44.67,44.76,125293.0,34.4533,34.5304,34.4456,34.515,125293.0
2017-03-22 14:35:00,44.76,44.8,44.73,44.75,134545.0,34.515,34.5459,34.4919,34.5073,134545.0
2017-03-22 14:40:00,44.75,44.76,44.67,44.69,116740.0,34.5073,34.515,34.4456,34.461,116740.0
2017-03-22 14:45:00,44.69,44.71,44.65,44.7,60081.0,34.461,34.4765,34.4302,34.4687,60081.0
2017-03-22 14:50:00,44.7,44.71,44.66,44.66,81245.0,34.4687,34.4765,34.4379,34.4379,81245.0
2017-03-22 14:55:00,44.66,44.72,44.65,44.72,44684.0,34.4379,34.4842,34.4302,34.4842,44684.0
2017-03-22 15:00:00,44.72,44.72,44.68,44.69,49677.0,34.4842,34.4842,34.4533,34.461,49677.0
2017-03-22 15:05:00,44.69,44.74,44.67,44.69,62926.0,34.461,34.4996,34.4456,34.461,62926.0
2017-03-22 15:10:00,44.69,44.8,44.69,44.8,119319.0,34.461,34.5459,34.461,34.5459,119319.0
2017-03-22 15:15:00,44.79,44.84,44.76,44.81,172490.0,34.5381,34.5767,34.515,34.5536,172490.0
2017-03-22 15:20:00,44.82,44.89,44.81,44.84,152568.0,34.5613,34.6153,34.5536,34.5767,152568.0
2017-03-22 15:25:00,44.84,44.87,44.81,44.82,94382.0,34.5767,34.5998,34.5536,34.5613,94382.0
2017-03-22 15:30:00,44.82,44.82,44.69,44.71,183147.0,34.5613,34.5613,34.461,34.4765,183147.0
2017-03-22 15:35:00,44.71,44.73,44.67,44.72,102299.0,34.4765,34.4919,34.4456,34.4842,102299.0
2017-03-22 15:40:00,44.72,44.76,44.66,44.68,126223.0,34.4842,34.515,34.4379,34.4533,126223.0
2017-03-22 15:45:00,44.68,44.71,44.68,44.69,129265.0,34.4533,34.4765,34.4533,34.461,129265.0
2017-03-22 15:50:00,44.69,44.74,44.68,44.71,168521.0,34.461,34.4996,34.4533,34.4765,168521.0
2017-03-22 15:55:00,44.7,44.72,44.65,44.66,288477.0,34.4687,34.4842,34.4302,34.4379,288477.0
2017-03-23 09:30:00,44.65,44.77,44.48,44.74,174048.0,34.4302,34.5227,34.2991,34.4996,174048.0
2017-03-23 09:35:00,44.73,45.0,44.72,44.91,281995.0,34.4919,34.7001,34.4842,34.6307,281995.0
2017-03-23 09:40:00,44.9,45.0,44.79,44.84,154981.0,34.623,34.7001,34.5381,34.5767,154981.0
2017-03-23 09:45:00,44.85,44.9,44.68,44.7,104480.0,34.5844,34.623,34.4533,34.4687,104480.0
2017-03-23 09:50:00,44.69,44.74,44.55,44.55,150468.0,34.461,34.4996,34.3531,34.3531,150468.0
2017-03-23 09:55:00,44.56,44.68,44.53,44.54,120279.0,34.3608,34.4533,34.3377,34.3454,120279.0
2017-03-23 10:00:00,44.54,44.67,44.54,44.6,169392.0,34.3454,34.4456,34.3454,34.3916,169392.0
2017-03-23 10:05:00,44.61,44.67,44.54,44.56,88920.0,34.3993,34.4456,34.3454,34.3608,88920.0
2017-03-23 10:10:00,44.57,44.62,44.51,44.61,134756.0,34.3685,34.4071,34.3222,34.3993,134756.0
2017-03-23 10:15:00,44.61,44.66,44.52,44.57,171796.0,34.3993,34.4379,34.3299,34.3685,171796.0
2017-03-23 10:20:00,44.58,44.65,44.52,44.54,135506.0,34.3762,34.4302,34.3299,34.3454,135506.0
2017-03-23 10:25:00,44.54,44.6,44.5,44.53,85444.0,34.3454,34.3916,34.3145,34.3377,85444.0
2017-03-23 10:30:00,44.52,44.61,44.5,44.57,75253.0,34.3299,34.3993,34.3145,34.3685,75253.0
2017-03-23 10:35:00,44.57,44.59,44.47,44.48,123236.0,34.3685,34.3839,34.2914,34.2991,123236.0
2017-03-23 10:40:00,44.48,44.58,44.47,44.5,123102.0,34.2991,34.3762,34.2914,34.3145,123102.0
2017-03-23 10:45:00,44.5,44.54,44.45,44.46,65732.0,34.3145,34.3454,34.276,34.2837,65732.0
2017-03-23 10:50:00,44.46,44.51,44.41,44.48,69253.0,34.2837,34.3222,34.2451,34.2991,69253.0
2017-03-23 10:55:00,44.48,44.51,44.39,44.4,90766.0,34.2991,34.3222,34.2297,34.2374,90766.0
2017-03-23 11:00:00,44.4,44.46,44.38,44.4,107987.0,34.2374,34.2837,34.222,34.2374,107987.0
2017-03-23 11:05:00,44.41,44.47,44.4,44.47,88819.0,34.2451,34.2914,34.2374,34.2914,88819.0
2017-03-23 11:10:00,44.47,44.48,44.42,44.46,137650.0,34.2914,34.2991,34.2528,34.2837,137650.0
2017-03-23 11:15:00,44.46,44.51,44.43,44.48,123296.0,34.2837,34.3222,34.2605,34.2991,123296.0
2017-03-23 11:20:00,44.48,44.49,44.43,44.45,60472.0,34.2991,34.3068,34.2605,34.276,60472.0
2017-03-23 11:25:00,44.44,44.5,44.43,44.46,56596.0,34.2682,34.3145,34.2605,34.2837,56596.0
2017-03-23 11:30:00,44.46,44.57,44.44,44.48,95894.0,34.2837,34.3685,34.2682,34.2991,95894.0
2017-03-23 11:35:00,44.48,44.58,44.46,44.55,72054.0,34.2991,34.3762,34.2837,34.3531,72054.0
2017-03-23 11:40:00,44.55,44.57,44.5,44.5,119621.0,34.3531,34.3685,34.3145,34.3145,119621.0
2017-03-23 11:45:00,44.5,44.52,44.47,44.49,69262.0,34.3145,34.3299,34.2914,34.3068,69262.0
2017-03-23 11:50:00,44.49,44.52,44.45,44.5,71704.0,34.3068,34.3299,34.276,34.3145,71704.0
2017-03-23 11:55:00,44.5,44.53,44.48,44.51,114735.0,34.3145,34.3377,34.2991,34.3222,114735.0
2017-03-23 12:00:00,44.51,44.62,44.49,44.62,108603.0,34.3222,34.4071,34.3068,34.4071,108603.0
2017-03-23 12:05:00,44.61,44.67,44.59,44.66,67814.0,34.3993,34.4456,34.3839,34.4379,67814.0
2017-03-23 12:10:00,44.66,44.67,44.56,44.62,104919.0,34.4379,34.4456,34.3608,34.4071,104919.0
2017-03-23 12:15:00,44.62,44.68,44.59,44.62,114628.0,34.4071,34.4533,34.3839,34.4071,114628.0
2017-03-23 12:20:00,44.63,44.75,44.62,44.71,183747.0,34.4148,34.5073,34.4071,34.4765,183747.0
2017-03-23 12:25:00,44.71,44.72,44.61,44.64,49815.0,34.4765,34.4842,34.3993,34.4225,49815.0
2017-03-23 12:30:00,44.64,44.65,44.58,44.65,58564.0,34.4225,34.4302,34.3762,34.4302,58564.0
2017-03-23 12:35:00,44.64,44.65,44.6,44.62,46963.0,34.4225,34.4302,34.3916,34.4071,46963.0
2017-03-23 12:40:00,44.61,44.63,44.56,44.58,53144.0,34.3993,34.4148,34.3608,34.3762,53144.0
2017-03-23 12:45:00,44.58,44.59,44.51,44.54,59721.0,34.3762,34.3839,34.3222,34.3454,59721.0
2017-03-23 12:50:00,44.54,44.62,44.53,44.61,45742.0,34.3454,34.4071,34.3377,34.3993,45742.0
2017-03-23 12:55:00,44.61,44.68,44.59,44.65,62922.0,34.3993,34.4533,34.3839,34.4302,62922.0
2017-03-23 13:00:00,44.65,44.66,44.52,44.55,65305.0,34.4302,34.4379,34.3299,34.3531,65305.0
2017-03-23 13:05:00,44.55,44.57,44.46,44.47,51972.0,34.3531,34.3685,34.2837,34.2914,51972.0
2017-03-23 13:10:00,44.46,44.49,44.38,44.42,85608.0,34.2837,34.3068,34.222,34.2528,85608.0
2017-03-23 13:15:00,44.42,44.43,44.35,44.39,148469.0,34.2528,34.2605,34.1988,34.2297,148469.0
2017-03-23 13:20:00,44.39,44.52,44.39,44.5,116027.0,34.2297,34.3299,34.2297,34.3145,116027.0
2017-03-23 13:25:00,44.5,44.52,44.46,44.48,140980.0,34.3145,34.3299,34.2837,34.2991,140980.0
2017-03-23 13:30:00,44.47,44.52,44.42,44.51,74501.0,34.2914,34.3299,34.2528,34.3222,74501.0
2017-03-23 13:35:00,44.5,44.63,44.47,44.59,63316.0,34.3145,34.4148,34.2914,34.3839,63316.0
2017-03-23 13:40:00,44.59,44.7,44.56,44.69,58624.0,34.3839,34.4687,34.3608,34.461,58624.0
2017-03-23 13:45:00,44.69,44.72,44.65,44.71,130209.0,34.461,34.4842,34.4302,34.4765,130209.0
2017-03-23 13:50:00,44.71,44.76,44.68,44.72,112596.0,34.4765,34.515,34.4533,34.4842,112596.0
2017-03-23 13:55:00,44.72,44.74,44.69,44.71,123013.0,34.4842,34.4996,34.461,34.4765,123013.0
2017-03-23 14:00:00,44.71,44.73,44.68,44.69,77827.0,34.4765,34.4919,34.4533,34.461,77827.0
2017-03-23 14:05:00,44.69,44.7,44.64,44.64,57548.0,34.461,34.4687,34.4225,34.4225,57548.0
2017-03-23 14:10:00,44.64,44.64,44.59,44.59,65130.0,34.4225,34.4225,34.3839,34.3839,65130.0
2017-03-23 14:15:00,44.59,44.61,44.52,44.53,37881.0,34.3839,34.3993,34.3299,34.3377,37881.0
2017-03-23 14:20:00,44.54,44.59,44.53,44.59,34474.0,34.3454,34.3839,34.3377,34.3839,34474.0
2017-03-23 14:25:00,44.59,44.64,44.58,44.62,48145.0,34.3839,34.4225,34.3762,34.4071,48145.0
2017-03-23 14:30:00,44.62,44.64,44.6,44.63,33532.0,34.4071,34.4225,34.3916,34.4148,33532.0
2017-03-23 14:35:00,44.63,44.66,44.59,44.64,86744.0,34.4148,34.4379,34.3839,34.4225,86744.0
2017-03-23 14:40:00,44.64,44.7,44.63,44.7,49417.0,34.4225,34.4687,34.4148,34.4687,49417.0
2017-03-23 14:45:00,44.69,44.76,44.69,44.73,67073.0,34.461,34.515,34.461,34.4919,67073.0
2017-03-23 14:50:00,44.73,44.74,44.7,44.73,56537.0,34.4919,34.4996,34.4687,34.4919,56537.0
2017-03-23 14:55:00,44.73,44.77,44.67,44.68,67769.0,34.4919,34.5227,34.4456,34.4533,67769.0
2017-03-23 15:00:00,44.68,44.73,44.65,44.73,64700.0,34.4533,34.4919,34.4302,34.4919,64700.0
2017-03-23 15:05:00,44.74,44.75,44.67,44.67,42026.0,34.4996,34.5073,34.4456,34.4456,42026.0
2017-03-23 15:10:00,44.67,44.67,44.57,44.57,61076.0,34.4456,34.4456,34.3685,34.3685,61076.0
2017-03-23 15:15:00,44.57,44.61,44.51,44.54,63842.0,34.3685,34.3993,34.3222,34.3454,63842.0
2017-03-23 15:20:00,44.54,44.62,44.54,44.57,50782.0,34.3454,34.4071,34.3454,34.3685,50782.0
2017-03-23 15:25:00,44.57,44.6,44.49,44.51,112975.0,34.3685,34.3916,34.3068,34.3222,112975.0
2017-03-23 15:30:00,44.51,44.55,44.45,44.53,113423.0,34.3222,34.3531,34.276,34.3377,113423.0
2017-03-23 15:35:00,44.53,44.65,44.52,44.65,100176.0,34.3377,34.4302,34.3299,34.4302,100176.0
2017-03-23 15:40:00,44.66,44.69,44.59,44.6,93097.0,34.4379,34.461,34.3839,34.3916,93097.0
2017-03-23 15:45:00,44.61,44.67,44.59,44.66,179297.0,34.3993,34.4456,34.3839,34.4379,179297.0
2017-03-23 15:50:00,44.66,44.66,44.51,44.55,185595.0,34.4379,34.4379,34.3222,34.3531,185595.0
2017-03-23 15:55:00,44.55,44.56,44.46,44.47,531119.0,34.3531,34.3608,34.2837,34.2914,531119.0
2017-03-24 09:30:00,44.64,44.88,44.46,44.72,114703.0,34.4225,34.6075,34.2837,34.4842,114703.0
2017-03-24 09:35:00,44.7,44.74,44.49,44.73,99857.0,34.4687,34.4996,34.3068,34.4919,99857.0
2017-03-24 09:40:00,44.73,44.76,44.64,44.74,115504.0,34.4919,34.515,34.4225,34.4996,115504.0
2017-03-24 09:45:00,44.74,44.84,44.69,44.75,107525.0,34.4996,34.5767,34.461,34.5073,107525.0
2017-03-24 09:50:00,44.75,44.77,44.64,44.65,80939.0,34.5073,34.5227,34.4225,34.4302,80939.0
2017-03-24 09:55:00,44.66,44.73,44.65,44.73,80114.0,34.4379,34.4919,34.4302,34.4919,80114.0
2017-03-24 10:00:00,44.73,44.74,44.66,44.74,101333.0,34.4919,34.4996,34.4379,34.4996,101333.0
2017-03-24 10:05:00,44.73,44.75,44.63,44.66,79451.0,34.4919,34.5073,34.4148,34.4379,79451.0
2017-03-24 10:10:00,44.65,44.67,44.57,44.61,87417.0,34.4302,34.4456,34.3685,34.3993,87417.0
2017-03-24 10:15:00,44.61,44.65,44.59,44.61,76876.0,34.3993,34.4302,34.3839,34.3993,76876.0
2017-03-24 10:20:00,44.61,44.61,44.51,44.51,117542.0,34.3993,34.3993,34.3222,34.3222,117542.0
2017-03-24 10:25:00,44.51,44.53,44.43,44.5,73107.0,34.3222,34.3377,34.2605,34.3145,73107.0
2017-03-24 10:30:00,44.5,44.6,44.49,44.56,66983.0,34.3145,34.3916,34.3068,34.3608,66983.0
2017-03-24 10:35:00,44.55,44.57,44.5,44.57,46287.0,34.3531,34.3685,34.3145,34.3685,46287.0
2017-03-24 10:40:00,44.57,44.63,44.55,44.57,70725.0,34.3685,34.4148,34.3531,34.3685,70725.0
2017-03-24 10:45:00,44.57,44.67,44.54,44.66,125780.0,34.3685,34.4456,34.3454,34.4379,125780.0
2017-03-24 10:50:00,44.66,44.66,44.56,44.62,88041.0,34.4379,34.4379,34.3608,34.4071,88041.0
2017-03-24 10:55:00,44.62,44.67,44.61,44.62,58879.0,34.4071,34.4456,34.3993,34.4071,58879.0
2017-03-24 11:00:00,44.62,44.64,44.6,44.63,51916.0,34.4071,34.4225,34.3916,34.4148,51916.0
2017-03-24 11:05:00,44.62,44.63,44.49,44.49,93399.0,34.4071,34.4148,34.3068,34.3068,93399.0
2017-03-24 11:10:00,44.49,44.5,44.36,44.41,79311.0,34.3068,34.3145,34.2066,34.2451,79311.0
2017-03-24 11:15:00,44.41,44.42,44.36,44.38,30480.0,34.2451,34.2528,34.2066,34.222,30480.0
2017-03-24 11:20:00,44.38,44.42,44.36,44.39,69043.0,34.222,34.2528,34.2066,34.2297,69043.0
2017-03-24 11:25:00,44.39,44.42,44.35,44.35,27090.0,34.2297,34.2528,34.1988,34.1988,27090.0
2017-03-24 11:30:00,44.36,44.47,44.33,44.46,171471.0,34.2066,34.2914,34.1834,34.2837,171471.0
2017-03-24 11:35:00,44.46,44.46,44.41,44.42,32498.0,34.2837,34.2837,34.2451,34.2528,32498.0
2017-03-24 11:40:00,44.42,44.43,44.37,44.38,54047.0,34.2528,34.2605,34.2143,34.222,54047.0
2017-03-24 11:45:00,44.39,44.4,44.33,44.37,53104.0,34.2297,34.2374,34.1834,34.2143,53104.0
2017-03-24 11:50:00,44.37,44.43,44.36,44.42,113645.0,34.2143,34.2605,34.2066,34.2528,113645.0
2017-03-24 11:55:00,44.42,44.42,44.34,44.36,46208.0,34.2528,34.2528,34.1911,34.2066,46208.0
2017-03-24 12:00:00,44.35,44.38,44.33,44.37,63301.0,34.1988,34.222,34.1834,34.2143,63301.0
2017-03-24 12:05:00,44.37,44.4,44.36,44.37,40792.0,34.2143,34.2374,34.2066,34.2143,40792.0
2017-03-24 12:10:00,44.37,44.38,44.26,44.26,188392.0,34.2143,34.222,34.1294,34.1294,188392.0
2017-03-24 12:15:00,44.26,44.33,44.24,44.32,100940.0,34.1294,34.1834,34.114,34.1757,100940.0
2017-03-24 12:20:00,44.33,44.33,44.25,44.26,121196.0,34.1834,34.1834,34.1217,34.1294,121196.0
2017-03-24 12:25:00,44.25,44.35,44.24,44.32,97758.0,34.1217,34.1988,34.114,34.1757,97758.0
2017-03-24 12:30:00,44.33,44.36,44.24,44.25,80505.0,34.1834,34.2066,34.114,34.1217,80505.0
2017-03-24 12:35:00,44.25,44.31,44.24,44.3,78324.0,34.1217,34.168,34.114,34.1603,78324.0
2017-03-24 12:40:00,44.3,44.32,44.26,44.29,93347.0,34.1603,34.1757,34.1294,34.1526,93347.0
2017-03-24 12:45:00,44.28,44.31,44.27,44.28,115106.0,34.1449,34.168,34.1372,34.1449,115106.0
2017-03-24 12:50:00,44.28,44.34,44.23,44.32,203820.0,34.1449,34.1911,34.1063,34.1757,203820.0
2017-03-24 12:55:00,44.33,44.33,44.23,44.23,48827.0,34.1834,34.1834,34.1063,34.1063,48827.0
2017-03-24 13:00:00,44.23,44.25,44.14,44.18,75263.0,34.1063,34.1217,34.0369,34.0678,75263.0
2017-03-24 13:05:00,44.17,44.18,44.11,44.13,133627.0,34.06,34.0678,34.0138,34.0292,133627.0
2017-03-24 13:10:00,44.14,44.16,44.08,44.12,40033.0,34.0369,34.0523,33.9906,34.0215,40033.0
2017-03-24 13:15:00,44.12,44.2,44.12,44.18,37826.0,34.0215,34.0832,34.0215,34.0678,37826.0
2017-03-24 13:20:00,44.19,44.29,44.18,44.29,48927.0,34.0755,34.1526,34.0678,34.1526,48927.0
2017-03-24 13:25:00,44.29,44.34,44.27,44.31,66177.0,34.1526,34.1911,34.1372,34.168,66177.0
2017-03-24 13:30:00,44.31,44.34,44.27,44.33,73179.0,34.168,34.1911,34.1372,34.1834,73179.0
2017-03-24 13:35:00,44.32,44.32,44.24,44.25,35111.0,34.1757,34.1757,34.114,34.1217,35111.0
2017-03-24 13:40:00,44.24,44.25,44.17,44.18,42526.0,34.114,34.1217,34.06,34.0678,42526.0
2017-03-24 13:45:00,44.18,44.26,44.17,44.24,64536.0,34.0678,34.1294,34.06,34.114,64536.0
2017-03-24 13:50:00,44.25,44.31,44.25,44.29,45830.0,34.1217,34.168,34.1217,34.1526,45830.0
2017-03-24 13:55:00,44.3,44.3,44.23,44.25,131482.0,34.1603,34.1603,34.1063,34.1217,131482.0
2017-03-24 14:00:00,44.25,44.33,44.25,44.32,113502.0,34.1217,34.1834,34.1217,34.1757,113502.0
2017-03-24 14:05:00,44.32,44.43,44.29,44.41,84342.0,34.1757,34.2605,34.1526,34.2451,84342.0
2017-03-24 14:10:00,44.4,44.42,44.32,44.33,106773.0,34.2374,34.2528,34.1757,34.1834,106773.0
2017-03-24 14:15:00,44.34,44.35,44.3,44.32,88891.0,34.1911,34.1988,34.1603,34.1757,88891.0
2017-03-24 14:20:00,44.32,44.33,44.28,44.29,45809.0,34.1757,34.1834,34.1449,34.1526,45809.0
2017-03-24 14:25:00,44.29,44.29,44.23,44.29,101551.0,34.1526,34.1526,34.1063,34.1526,101551.0
2017-03-24 14:30:00,44.28,44.39,44.27,44.35,47373.0,34.1449,34.2297,34.1372,34.1988,47373.0
2017-03-24 14:35:00,44.35,44.37,44.33,44.34,36302.0,34.1988,34.2143,34.1834,34.1911,36302.0
2017-03-24 14:40:00,44.34,44.34,44.31,44.32,45019.0,34.1911,34.1911,34.168,34.1757,45019.0
2017-03-24 14:45:00,44.32,44.35,44.27,44.31,89825.0,34.1757,34.1988,34.1372,34.168,89825.0
2017-03-24 14:50:00,44.31,44.32,44.22,44.23,58379.0,34.168,34.1757,34.0986,34.1063,58379.0
2017-03-24 14:55:00,44.23,44.29,44.22,44.26,83743.0,34.1063,34.1526,34.0986,34.1294,83743.0
2017-03-24 15:00:00,44.27,44.28,44.14,44.14,103206.0,34.1372,34.1449,34.0369,34.0369,103206.0
2017-03-24 15:05:00,44.14,44.15,44.07,44.11,106824.0,34.0369,34.0446,33.9829,34.0138,106824.0
2017-03-24 15:10:00,44.11,44.13,44.02,44.04,132487.0,34.0138,34.0292,33.9444,33.9598,132487.0
2017-03-24 15:15:00,44.05,44.1,44.02,44.04,99860.0,33.9675,34.0061,33.9444,33.9598,99860.0
2017-03-24 15:20:00,44.04,44.07,44.02,44.05,74392.0,33.9598,33.9829,33.9444,33.9675,74392.0
2017-03-24 15:25:00,44.05,44.1,44.03,44.05,108193.0,33.9675,34.0061,33.9521,33.9675,108193.0
2017-03-24 15:30:00,44.05,44.12,43.97,44.1,282540.0,33.9675,34.0215,33.9058,34.0061,282540.0
2017-03-24 15:35:00,44.1,44.23,44.03,44.23,218943.0,34.0061,34.1063,33.9521,34.1063,218943.0
2017-03-24 15:40:00,44.23,44.29,44.17,44.18,161247.0,34.1063,34.1526,34.06,34.0678,161247.0
2017-03-24 15:45:00,44.18,44.19,44.01,44.05,179772.0,34.0678,34.0755,33.9367,33.9675,179772.0
2017-03-24 15:50:00,44.05,44.12,44.04,44.07,294136.0,33.9675,34.0215,33.9598,33.9829,294136.0
2017-03-24 15:55:00,44.07,44.14,44.05,44.1,456010.0,33.9829,34.0369,33.9675,34.0061,456010.0
2017-03-27 09:30:00,43.49,43.7,43.26,43.58,193092.0,33.5357,33.6976,33.3583,33.6051,193092.0
2017-03-27 09:35:00,43.57,43.79,43.57,43.76,97301.0,33.5974,33.767,33.5974,33.7439,97301.0
2017-03-27 09:40:00,43.77,43.78,43.65,43.73,78321.0,33.7516,33.7593,33.6591,33.7208,78321.0
2017-03-27 09:45:00,43.72,43.81,43.67,43.75,87906.0,33.713,33.7824,33.6745,33.7362,87906.0
2017-03-27 09:50:00,43.76,43.97,43.75,43.88,89711.0,33.7439,33.9058,33.7362,33.8364,89711.0
2017-03-27 09:55:00,43.87,44.01,43.81,43.94,93076.0,33.8287,33.9367,33.7824,33.8827,93076.0
2017-03-27 10:00:00,43.95,43.96,43.85,43.93,81147.0,33.8904,33.8981,33.8133,33.875,81147.0
2017-03-27 10:05:00,43.93,43.96,43.84,43.92,103395.0,33.875,33.8981,33.8056,33.8673,103395.0
2017-03-27 10:10:00,43.92,43.96,43.91,43.94,116044.0,33.8673,33.8981,33.8596,33.8827,116044.0
2017-03-27 10:15:00,43.94,44.01,43.94,43.99,58049.0,33.8827,33.9367,33.8827,33.9212,58049.0
2017-03-27 10:20:00,43.99,44.08,43.99,44.05,111253.0,33.9212,33.9906,33.9212,33.9675,111253.0
2017-03-27 10:25:00,44.06,44.11,44.02,44.07,59396.0,33.9752,34.0138,33.9444,33.9829,59396.0
2017-03-27 10:30:00,44.08,44.14,44.06,44.11,47411.0,33.9906,34.0369,33.9752,34.0138,47411.0
2017-03-27 10:35:00,44.09,44.12,44.04,44.09,70771.0,33.9984,34.0215,33.9598,33.9984,70771.0
2017-03-27 10:40:00,44.08,44.22,44.06,44.22,65572.0,33.9906,34.0986,33.9752,34.0986,65572.0
2017-03-27 10:45:00,44.21,44.22,44.15,44.15,68185.0,34.0909,34.0986,34.0446,34.0446,68185.0
2017-03-27 10:50:00,44.15,44.16,44.1,44.15,69839.0,34.0446,34.0523,34.0061,34.0446,69839.0
2017-03-27 10:55:00,44.15,44.27,44.12,44.27,104121.0,34.0446,34.1372,34.0215,34.1372,104121.0
2017-03-27 11:00:00,44.27,44.37,44.23,44.35,76463.0,34.1372,34.2143,34.1063,34.1988,76463.0
2017-03-27 11:05:00,44.35,44.38,44.3,44.31,55746.0,34.1988,34.222,34.1603,34.168,55746.0
2017-03-27 11:10:00,44.3,44.38,44.28,44.32,47493.0,34.1603,34.222,34.1449,34.1757,47493.0
2017-03-27 11:15:00,44.32,44.36,44.26,44.27,49500.0,34.1757,34.2066,34.1294,34.1372,49500.0
2017-03-27 11:20:00,44.28,44.29,44.24,44.26,60835.0,34.1449,34.1526,34.114,34.1294,60835.0
2017-03-27 11:25:00,44.26,44.33,44.22,44.31,136598.0,34.1294,34.1834,34.0986,34.168,136598.0
2017-03-27 11:30:00,44.31,44.32,44.24,44.24,84254.0,34.168,34.1757,34.114,34.114,84254.0
2017-03-27 11:35:00,44.25,44.28,44.22,44.24,44962.0,34.1217,34.1449,34.0986,34.114,44962.0
2017-03-27 11:40:00,44.25,44.33,44.24,44.26,79029.0,34.1217,34.1834,34.114,34.1294,79029.0
2017-03-27 11:45:00,44.26,44.29,44.2,44.21,41113.0,34.1294,34.1526,34.0832,34.0909,41113.0
2017-03-27 11:50:00,44.2,44.22,44.15,44.19,48496.0,34.0832,34.0986,34.0446,34.0755,48496.0
2017-03-27 11:55:00,44.19,44.22,44.17,44.19,44653.0,34.0755,34.0986,34.06,34.0755,44653.0
2017-03-27 12:00:00,44.19,44.21,44.16,44.19,78484.0,34.0755,34.0909,34.0523,34.0755,78484.0
2017-03-27 12:05:00,44.19,44.21,44.08,44.09,80066.0,34.0755,34.0909,33.9906,33.9984,80066.0
2017-03-27 12:10:00,44.09,44.16,44.08,44.16,84014.0,33.9984,34.0523,33.9906,34.0523,84014.0
2017-03-27 12:15:00,44.16,44.21,44.15,44.19,42293.0,34.0523,34.0909,34.0446,34.0755,42293.0
2017-03-27 12:20:00,44.19,44.2,44.16,44.18,26126.0,34.0755,34.0832,34.0523,34.0678,26126.0
2017-03-27 12:25:00,44.19,44.2,44.13,44.13,16686.0,34.0755,34.0832,34.0292,34.0292,16686.0
2017-03-27 12:30:00,44.14,44.18,44.14,44.16,18371.0,34.0369,34.0678,34.0369,34.0523,18371.0
2017-03-27 12:35:00,44.15,44.21,44.15,44.16,28071.0,34.0446,34.0909,34.0446,34.0523,28071.0
2017-03-27 12:40:00,44.16,44.22,44.16,44.21,19422.0,34.0523,34.0986,34.0523,34.0909,19422.0
2017-03-27 12:45:00,44.2,44.28,44.19,44.26,30229.0,34.0832,34.1449,34.0755,34.1294,30229.0
2017-03-27 12:50:00,44.26,44.27,44.23,44.26,39624.0,34.1294,34.1372,34.1063,34.1294,39624.0
2017-03-27 12:55:00,44.25,44.25,44.21,44.25,22260.0,34.1217,34.1217,34.0909,34.1217,22260.0
2017-03-27 13:00:00,44.25,44.36,44.24,44.35,63219.0,34.1217,34.2066,34.114,34.1988,63219.0
2017-03-27 13:05:00,44.36,44.38,44.33,44.38,65819.0,34.2066,34.222,34.1834,34.222,65819.0
2017-03-27 13:10:00,44.37,44.41,44.34,44.39,47253.0,34.2143,34.2451,34.1911,34.2297,47253.0
2017-03-27 13:15:00,44.4,44.42,44.37,44.41,49998.0,34.2374,34.2528,34.2143,34.2451,49998.0
2017-03-27 13:20:00,44.4,44.44,44.39,44.41,32359.0,34.2374,34.2682,34.2297,34.2451,32359.0
2017-03-27 13:25:00,44.4,44.41,44.32,44.33,63173.0,34.2374,34.2451,34.1757,34.1834,63173.0
2017-03-27 13:30:00,44.32,44.37,44.31,44.34,51711.0,34.1757,34.2143,34.168,34.1911,51711.0
2017-03-27 13:35:00,44.33,44.35,44.24,44.24,55696.0,34.1834,34.1988,34.114,34.114,55696.0
2017-03-27 13:40:00,44.24,44.25,44.18,44.2,25520.0,34.114,34.1217,34.0678,34.0832,25520.0
2017-03-27 13:45:00,44.19,44.22,44.18,44.2,28396.0,34.0755,34.0986,34.0678,34.0832,28396.0
2017-03-27 13:50:00,44.2,44.2,44.15,44.2,35915.0,34.0832,34.0832,34.0446,34.0832,35915.0
2017-03-27 13:55:00,44.19,44.21,44.12,44.16,104254.0,34.0755,34.0909,34.0215,34.0523,104254.0
2017-03-27 14:00:00,44.16,44.17,44.14,44.14,19468.0,34.0523,34.06,34.0369,34.0369,19468.0
2017-03-27 14:05:00,44.13,44.17,44.13,44.15,56535.0,34.0292,34.06,34.0292,34.0446,56535.0
2017-03-27 14:10:00,44.13,44.13,44.05,44.07,52086.0,34.0292,34.0292,33.9675,33.9829,52086.0
2017-03-27 14:15:00,44.07,44.07,43.97,43.98,71601.0,33.9829,33.9829,33.9058,33.9135,71601.0
2017-03-27 14:20:00,43.99,44.02,43.94,44.01,63922.0,33.9212,33.9444,33.8827,33.9367,63922.0
2017-03-27 14:25:00,44.02,44.12,44.0,44.1,38927.0,33.9444,34.0215,33.929,34.0061,38927.0
2017-03-27 14:30:00,44.1,44.14,44.08,44.09,40745.0,34.0061,34.0369,33.9906,33.9984,40745.0
2017-03-27 14:35:00,44.09,44.11,44.05,44.05,49661.0,33.9984,34.0138,33.9675,33.9675,49661.0
2017-03-27 14:40:00,44.05,44.09,44.05,44.07,25713.0,33.9675,33.9984,33.9675,33.9829,25713.0
2017-03-27 14:45:00,44.07,44.16,44.06,44.15,57777.0,33.9829,34.0523,33.9752,34.0446,57777.0
2017-03-27 14:50:00,44.15,44.19,44.13,44.18,69933.0,34.0446,34.0755,34.0292,34.0678,69933.0
2017-03-27 14:55:00,44.18,44.26,44.17,44.25,55652.0,34.0678,34.1294,34.06,34.1217,55652.0
2017-03-27 15:00:00,44.25,44.31,44.23,44.3,67161.0,34.1217,34.168,34.1063,34.1603,67161.0
2017-03-27 15:05:00,44.31,44.34,44.27,44.34,41737.0,34.168,34.1911,34.1372,34.1911,41737.0
2017-03-27 15:10:00,44.34,44.37,44.31,44.35,50996.0,34.1911,34.2143,34.168,34.1988,50996.0
2017-03-27 15:15:00,44.35,44.37,44.34,44.34,33014.0,34.1988,34.2143,34.1911,34.1911,33014.0
2017-03-27 15:20:00,44.35,44.35,44.23,44.26,92571.0,34.1988,34.1988,34.1063,34.1294,92571.0
2017-03-27 15:25:00,44.25,44.33,44.25,44.28,63079.0,34.1217,34.1834,34.1217,34.1449,63079.0
2017-03-27 15:30:00,44.28,44.3,44.24,44.29,61645.0,34.1449,34.1603,34.114,34.1526,61645.0
2017-03-27 15:35:00,44.28,44.35,44.25,44.35,83862.0,34.1449,34.1988,34.1217,34.1988,83862.0
2017-03-27 15:40:00,44.34,44.44,44.34,44.39,181141.0,34.1911,34.2682,34.1911,34.2297,181141.0
2017-03-27 15:45:00,44.38,44.41,44.34,44.34,81743.0,34.222,34.2451,34.1911,34.1911,81743.0
2017-03-27 15:50:00,44.34,44.36,44.31,44.33,137391.0,34.1911,34.2066,34.168,34.1834,137391.0
2017-03-27 15:55:00,44.34,44.34,44.28,44.3,293137.0,34.1911,34.1911,34.1449,34.1603,293137.0
2017-03-28 09:30:00,44.41,44.62,44.29,44.57,170775.0,34.2451,34.4071,34.1526,34.3685,170775.0
2017-03-28 09:35:00,44.56,44.56,44.39,44.45,84707.0,34.3608,34.3608,34.2297,34.276,84707.0
2017-03-28 09:40:00,44.43,44.44,44.25,44.3,67072.0,34.2605,34.2682,34.1217,34.1603,67072.0
2017-03-28 09:45:00,44.31,44.36,44.25,44.31,43002.0,34.168,34.2066,34.1217,34.168,43002.0
2017-03-28 09:50:00,44.32,44.34,44.2,44.25,47175.0,34.1757,34.1911,34.0832,34.1217,47175.0
2017-03-28 09:55:00,44.25,44.35,44.22,44.32,45524.0,34.1217,34.1988,34.0986,34.1757,45524.0
2017-03-28 10:00:00,44.32,44.46,44.32,44.44,89820.0,34.1757,34.2837,34.1757,34.2682,89820.0
2017-03-28 10:05:00,44.44,44.48,44.35,44.38,61632.0,34.2682,34.2991,34.1988,34.222,61632.0
2017-03-28 10:10:00,44.37,44.49,44.36,44.45,85971.0,34.2143,34.3068,34.2066,34.276,85971.0
2017-03-28 10:15:00,44.45,44.53,44.45,44.51,64172.0,34.276,34.3377,34.276,34.3222,64172.0
2017-03-28 10:20:00,44.5,44.53,44.42,44.5,85443.0,34.3145,34.3377,34.2528,34.3145,85443.0
2017-03-28 10:25:00,44.49,44.55,44.42,44.52,37884.0,34.3068,34.3531,34.2528,34.3299,37884.0
2017-03-28 10:30:00,44.51,44.55,44.47,44.52,41964.0,34.3222,34.3531,34.2914,34.3299,41964.0
2017-03-28 10:35:00,44.52,44.55,44.5,44.51,55862.0,34.3299,34.3531,34.3145,34.3222,55862.0
2017-03-28 10:40:00,44.51,44.55,44.47,44.48,45031.0,34.3222,34.3531,34.2914,34.2991,45031.0
2017-03-28 10:45:00,44.47,44.54,44.43,44.54,60537.0,34.2914,34.3454,34.2605,34.3454,60537.0
2017-03-28 10:50:00,44.54,44.75,44.53,44.74,104969.0,34.3454,34.5073,34.3377,34.4996,104969.0
2017-03-28 10:55:00,44.74,44.88,44.69,44.87,125215.0,34.4996,34.6075,34.461,34.5998,125215.0
2017-03-28 11:00:00,44.86,44.87,44.71,44.81,82637.0,34.5921,34.5998,34.4765,34.5536,82637.0
2017-03-28 11:05:00,44.8,44.99,44.8,44.93,129577.0,34.5459,34.6924,34.5459,34.6461,129577.0
2017-03-28 11:10:00,44.92,44.93,44.87,44.91,132298.0,34.6384,34.6461,34.5998,34.6307,132298.0
2017-03-28 11:15:00,44.91,44.91,44.7,44.7,103257.0,34.6307,34.6307,34.4687,34.4687,103257.0
2017-03-28 11:20:00,44.7,44.89,44.7,44.82,108934.0,34.4687,34.6153,34.4687,34.5613,108934.0
2017-03-28 11:25:00,44.82,44.9,44.79,44.89,100868.0,34.5613,34.623,34.5381,34.6153,100868.0
2017-03-28 11:30:00,44.88,44.89,44.77,44.77,62825.0,34.6075,34.6153,34.5227,34.5227,62825.0
2017-03-28 11:35:00,44.76,44.76,44.69,44.7,96117.0,34.515,34.515,34.461,34.4687,96117.0
2017-03-28 11:40:00,44.71,44.79,44.71,44.76,37811.0,34.4765,34.5381,34.4765,34.515,37811.0
2017-03-28 11:45:00,44.75,44.95,44.75,44.93,116614.0,34.5073,34.6615,34.5073,34.6461,116614.0
2017-03-28 11:50:00,44.93,45.04,44.91,45.02,89716.0,34.6461,34.7309,34.6307,34.7155,89716.0
2017-03-28 11:55:00,45.02,45.06,44.95,44.98,37523.0,34.7155,34.7463,34.6615,34.6847,37523.0
2017-03-28 12:00:00,44.97,45.05,44.96,45.05,39134.0,34.6769,34.7386,34.6692,34.7386,39134.0
2017-03-28 12:05:00,45.04,45.11,45.04,45.05,39244.0,34.7309,34.7849,34.7309,34.7386,39244.0
2017-03-28 12:10:00,45.05,45.09,45.02,45.09,28623.0,34.7386,34.7695,34.7155,34.7695,28623.0
2017-03-28 12:15:00,45.09,45.14,45.05,45.08,58107.0,34.7695,34.808,34.7386,34.7618,58107.0
2017-03-28 12:20:00,45.08,45.16,45.08,45.11,62755.0,34.7618,34.8235,34.7618,34.7849,62755.0
2017-03-28 12:25:00,45.11,45.17,45.07,45.16,47603.0,34.7849,34.8312,34.7541,34.8235,47603.0
2017-03-28 12:30:00,45.15,45.21,45.15,45.2,35731.0,34.8157,34.862,34.8157,34.8543,35731.0
2017-03-28 12:35:00,45.21,45.27,45.18,45.26,89455.0,34.862,34.9083,34.8389,34.9006,89455.0
2017-03-28 12:40:00,45.25,45.26,45.16,45.19,69068.0,34.8929,34.9006,34.8235,34.8466,69068.0
2017-03-28 12:45:00,45.19,45.22,45.12,45.15,51010.0,34.8466,34.8697,34.7926,34.8157,51010.0
2017-03-28 12:50:00,45.15,45.15,45.06,45.12,35276.0,34.8157,34.8157,34.7463,34.7926,35276.0
2017-03-28 12:55:00,45.11,45.2,45.11,45.2,98378.0,34.7849,34.8543,34.7849,34.8543,98378.0
2017-03-28 13:00:00,45.2,45.23,45.15,45.17,61862.0,34.8543,34.8774,34.8157,34.8312,61862.0
2017-03-28 13:05:00,45.16,45.2,45.15,45.16,34698.0,34.8235,34.8543,34.8157,34.8235,34698.0
2017-03-28 13:10:00,45.17,45.21,45.16,45.2,29429.0,34.8312,34.862,34.8235,34.8543,29429.0
2017-03-28 13:15:00,45.19,45.22,45.18,45.2,28856.0,34.8466,34.8697,34.8389,34.8543,28856.0
2017-03-28 13:20:00,45.19,45.21,45.17,45.18,28980.0,34.8466,34.862,34.8312,34.8389,28980.0
2017-03-28 13:25:00,45.18,45.25,45.17,45.24,43754.0,34.8389,34.8929,34.8312,34.8851,43754.0
2017-03-28 13:30:00,45.24,45.24,45.18,45.19,54287.0,34.8851,34.8851,34.8389,34.8466,54287.0
2017-03-28 13:35:00,45.19,45.23,45.17,45.17,45751.0,34.8466,34.8774,34.8312,34.8312,45751.0
2017-03-28 13:40:00,45.18,45.24,45.17,45.23,32182.0,34.8389,34.8851,34.8312,34.8774,32182.0
2017-03-28 13:45:00,45.23,45.24,45.18,45.2,60320.0,34.8774,34.8851,34.8389,34.8543,60320.0
2017-03-28 13:50:00,45.2,45.24,45.17,45.19,46965.0,34.8543,34.8851,34.8312,34.8466,46965.0
2017-03-28 13:55:00,45.18,45.29,45.17,45.29,64108.0,34.8389,34.9237,34.8312,34.9237,64108.0
2017-03-28 14:00:00,45.28,45.33,45.25,45.32,62415.0,34.916,34.9545,34.8929,34.9468,62415.0
2017-03-28 14:05:00,45.33,45.34,45.28,45.33,62927.0,34.9545,34.9623,34.916,34.9545,62927.0
2017-03-28 14:10:00,45.32,45.41,45.3,45.39,85272.0,34.9468,35.0162,34.9314,35.0008,85272.0
2017-03-28 14:15:00,45.39,45.4,45.29,45.3,104467.0,35.0008,35.0085,34.9237,34.9314,104467.0
2017-03-28 14:20:00,45.3,45.42,45.3,45.42,115240.0,34.9314,35.0239,34.9314,35.0239,115240.0
2017-03-28 14:25:00,45.43,45.45,45.37,45.44,64213.0,35.0317,35.0471,34.9854,35.0394,64213.0
2017-03-28 14:30:00,45.44,45.45,45.32,45.34,57714.0,35.0394,35.0471,34.9468,34.9623,57714.0
2017-03-28 14:35:00,45.34,45.41,45.29,45.41,44107.0,34.9623,35.0162,34.9237,35.0162,44107.0
2017-03-28 14:40:00,45.4,45.45,45.36,45.36,57079.0,35.0085,35.0471,34.9777,34.9777,57079.0
2017-03-28 14:45:00,45.36,45.41,45.3,45.32,47513.0,34.9777,35.0162,34.9314,34.9468,47513.0
2017-03-28 14:50:00,45.32,45.36,45.31,45.33,62268.0,34.9468,34.9777,34.9391,34.9545,62268.0
2017-03-28 14:55:00,45.33,45.33,45.2,45.22,51466.0,34.9545,34.9545,34.8543,34.8697,51466.0
2017-03-28 15:00:00,45.22,45.23,45.14,45.15,58736.0,34.8697,34.8774,34.808,34.8157,58736.0
2017-03-28 15:05:00,45.15,45.22,45.12,45.22,67835.0,34.8157,34.8697,34.7926,34.8697,67835.0
2017-03-28 15:10:00,45.21,45.34,45.2,45.34,75387.0,34.862,34.9623,34.8543,34.9623,75387.0
2017-03-28 15:15:00,45.33,45.35,45.3,45.34,62529.0,34.9545,34.97,34.9314,34.9623,62529.0
2017-03-28 15:20:00,45.34,45.42,45.34,45.34,78071.0,34.9623,35.0239,34.9623,34.9623,78071.0
2017-03-28 15:25:00,45.33,45.36,45.28,45.35,74768.0,34.9545,34.9777,34.916,34.97,74768.0
2017-03-28 15:30:00,45.36,45.37,45.3,45.34,98718.0,34.9777,34.9854,34.9314,34.9623,98718.0
2017-03-28 15:35:00,45.33,45.38,45.31,45.37,100464.0,34.9545,34.9931,34.9391,34.9854,100464.0
2017-03-28 15:40:00,45.37,45.41,45.33,45.34,125062.0,34.9854,35.0162,34.9545,34.9623,125062.0
2017-03-28 15:45:00,45.34,45.38,45.31,45.33,164093.0,34.9623,34.9931,34.9391,34.9545,164093.0
2017-03-28 15:50:00,45.33,45.49,45.31,45.49,234276.0,34.9545,35.0779,34.9391,35.0779,234276.0
2017-03-28 15:55:00,45.49,45.49,45.39,45.39,410335.0,35.0779,35.0779,35.0008,35.0008,410335.0
2017-03-29 09:30:00,45.33,45.52,45.18,45.43,114211.0,34.9545,35.1011,34.8389,35.0317,114211.0
2017-03-29 09:35:00,45.42,45.42,45.27,45.3,76320.0,35.0239,35.0239,34.9083,34.9314,76320.0
2017-03-29 09:40:00,45.31,45.41,45.29,45.33,91814.0,34.9391,35.0162,34.9237,34.9545,91814.0
2017-03-29 09:45:00,45.32,45.35,45.05,45.05,75421.0,34.9468,34.97,34.7386,34.7386,75421.0
2017-03-29 09:50:00,45.06,45.27,45.0,45.27,82833.0,34.7463,34.9083,34.7001,34.9083,82833.0
2017-03-29 09:55:00,45.26,45.29,45.21,45.26,18549.0,34.9006,34.9237,34.862,34.9006,18549.0
2017-03-29 10:00:00,45.26,45.27,45.14,45.2,45976.0,34.9006,34.9083,34.808,34.8543,45976.0
2017-03-29 10:05:00,45.19,45.35,45.18,45.3,31586.0,34.8466,34.97,34.8389,34.9314,31586.0
2017-03-29 10:10:00,45.29,45.38,45.28,45.38,38174.0,34.9237,34.9931,34.916,34.9931,38174.0
2017-03-29 10:15:00,45.38,45.39,45.33,45.37,31175.0,34.9931,35.0008,34.9545,34.9854,31175.0
2017-03-29 10:20:00,45.36,45.44,45.33,45.36,62045.0,34.9777,35.0394,34.9545,34.9777,62045.0
2017-03-29 10:25:00,45.37,45.5,45.33,45.48,117508.0,34.9854,35.0856,34.9545,35.0702,117508.0
2017-03-29 10:30:00,45.49,45.88,45.49,45.86,229131.0,35.0779,35.3787,35.0779,35.3632,229131.0
2017-03-29 10:35:00,45.86,45.89,45.71,45.82,80458.0,35.3632,35.3864,35.2476,35.3324,80458.0
2017-03-29 10:40:00,45.82,45.88,45.76,45.86,114874.0,35.3324,35.3787,35.2861,35.3632,114874.0
2017-03-29 10:45:00,45.86,45.97,45.86,45.93,89826.0,35.3632,35.4481,35.3632,35.4172,89826.0
2017-03-29 10:50:00,45.93,45.99,45.9,45.91,98515.0,35.4172,35.4635,35.3941,35.4018,98515.0
2017-03-29 10:55:00,45.92,46.05,45.92,46.03,134756.0,35.4095,35.5097,35.4095,35.4943,134756.0
2017-03-29 11:00:00,46.01,46.06,45.95,46.0,61188.0,35.4789,35.5175,35.4326,35.4712,61188.0
2017-03-29 11:05:00,46.01,46.05,45.94,45.98,72779.0,35.4789,35.5097,35.4249,35.4558,72779.0
2017-03-29 11:10:00,45.98,46.03,45.93,45.95,71840.0,35.4558,35.4943,35.4172,35.4326,71840.0
2017-03-29 11:15:00,45.96,45.98,45.86,45.86,79852.0,35.4403,35.4558,35.3632,35.3632,79852.0
2017-03-29 11:20:00,45.87,45.95,45.86,45.94,65269.0,35.3709,35.4326,35.3632,35.4249,65269.0
2017-03-29 11:25:00,45.93,45.98,45.91,45.95,72206.0,35.4172,35.4558,35.4018,35.4326,72206.0
2017-03-29 11:30:00,45.96,45.98,45.88,45.88,59165.0,35.4403,35.4558,35.3787,35.3787,59165.0
2017-03-29 11:35:00,45.88,45.99,45.88,45.96,75022.0,35.3787,35.4635,35.3787,35.4403,75022.0
2017-03-29 11:40:00,45.95,45.99,45.92,45.98,25718.0,35.4326,35.4635,35.4095,35.4558,25718.0
2017-03-29 11:45:00,45.98,46.01,45.95,45.95,26472.0,35.4558,35.4789,35.4326,35.4326,26472.0
2017-03-29 11:50:00,45.95,45.96,45.82,45.88,51223.0,35.4326,35.4403,35.3324,35.3787,51223.0
2017-03-29 11:55:00,45.89,45.96,45.88,45.95,42406.0,35.3864,35.4403,35.3787,35.4326,42406.0
2017-03-29 12:00:00,45.96,45.96,45.82,45.83,37739.0,35.4403,35.4403,35.3324,35.3401,37739.0
2017-03-29 12:05:00,45.83,45.86,45.79,45.79,46354.0,35.3401,35.3632,35.3093,35.3093,46354.0
2017-03-29 12:10:00,45.8,45.82,45.79,45.81,29675.0,35.317,35.3324,35.3093,35.3247,29675.0
2017-03-29 12:15:00,45.81,45.82,45.76,45.76,38136.0,35.3247,35.3324,35.2861,35.2861,38136.0
2017-03-29 12:20:00,45.76,45.86,45.75,45.85,19323.0,35.2861,35.3632,35.2784,35.3555,19323.0
2017-03-29 12:25:00,45.86,45.87,45.83,45.84,29628.0,35.3632,35.3709,35.3401,35.3478,29628.0
2017-03-29 12:30:00,45.84,45.86,45.78,45.86,27500.0,35.3478,35.3632,35.3015,35.3632,27500.0
2017-03-29 12:35:00,45.86,45.89,45.81,45.88,34841.0,35.3632,35.3864,35.3247,35.3787,34841.0
2017-03-29 12:40:00,45.87,45.94,45.86,45.93,27839.0,35.3709,35.4249,35.3632,35.4172,27839.0
2017-03-29 12:45:00,45.93,45.95,45.9,45.91,23808.0,35.4172,35.4326,35.3941,35.4018,23808.0
2017-03-29 12:50:00,45.91,45.96,45.9,45.94,24924.0,35.4018,35.4403,35.3941,35.4249,24924.0
2017-03-29 12:55:00,45.94,45.94,45.85,45.86,37239.0,35.4249,35.4249,35.3555,35.3632,37239.0
2017-03-29 13:00:00,45.86,45.9,45.82,45.83,34831.0,35.3632,35.3941,35.3324,35.3401,34831.0
2017-03-29 13:05:00,45.83,45.89,45.8,45.89,21261.0,35.3401,35.3864,35.317,35.3864,21261.0
2017-03-29 13:10:00,45.88,45.91,45.86,45.9,28122.0,35.3787,35.4018,35.3632,35.3941,28122.0
2017-03-29 13:15:00,45.91,45.96,45.89,45.9,57605.0,35.4018,35.4403,35.3864,35.3941,57605.0
2017-03-29 13:20:00,45.91,46.02,45.91,45.98,50249.0,35.4018,35.4866,35.4018,35.4558,50249.0
2017-03-29 13:25:00,45.98,45.99,45.93,45.94,24967.0,35.4558,35.4635,35.4172,35.4249,24967.0
2017-03-29 13:30:00,45.95,45.97,45.92,45.97,26533.0,35.4326,35.4481,35.4095,35.4481,26533.0
2017-03-29 13:35:00,45.97,45.97,45.93,45.95,41180.0,35.4481,35.4481,35.4172,35.4326,41180.0
2017-03-29 13:40:00,45.95,45.96,45.89,45.91,24095.0,35.4326,35.4403,35.3864,35.4018,24095.0
2017-03-29 13:45:00,45.92,45.96,45.88,45.88,23106.0,35.4095,35.4403,35.3787,35.3787,23106.0
2017-03-29 13:50:00,45.89,45.91,45.87,45.9,21802.0,35.3864,35.4018,35.3709,35.3941,21802.0
2017-03-29 13:55:00,45.9,45.98,45.9,45.95,26090.0,35.3941,35.4558,35.3941,35.4326,26090.0
2017-03-29 14:00:00,45.95,45.96,45.93,45.96,20223.0,35.4326,35.4403,35.4172,35.4403,20223.0
2017-03-29 14:05:00,45.95,45.95,45.86,45.87,49150.0,35.4326,35.4326,35.3632,35.3709,49150.0
2017-03-29 14:10:00,45.87,45.89,45.78,45.79,42597.0,35.3709,35.3864,35.3015,35.3093,42597.0
2017-03-29 14:15:00,45.79,45.81,45.73,45.74,35996.0,35.3093,35.3247,35.263,35.2707,35996.0
2017-03-29 14:20:00,45.75,45.81,45.74,45.8,22687.0,35.2784,35.3247,35.2707,35.317,22687.0
2017-03-29 14:25:00,45.8,45.87,45.76,45.83,32759.0,35.317,35.3709,35.2861,35.3401,32759.0
2017-03-29 14:30:00,45.83,45.84,45.77,45.78,22262.0,35.3401,35.3478,35.2938,35.3015,22262.0
2017-03-29 14:35:00,45.79,45.83,45.76,45.81,28800.0,35.3093,35.3401,35.2861,35.3247,28800.0
2017-03-29 14:40:00,45.81,45.82,45.74,45.78,29917.0,35.3247,35.3324,35.2707,35.3015,29917.0
2017-03-29 14:45:00,45.79,45.83,45.78,45.8,25046.0,35.3093,35.3401,35.3015,35.317,25046.0
2017-03-29 14:50:00,45.8,45.85,45.8,45.84,38542.0,35.317,35.3555,35.317,35.3478,38542.0
2017-03-29 14:55:00,45.84,45.86,45.82,45.83,36200.0,35.3478,35.3632,35.3324,35.3401,36200.0
2017-03-29 15:00:00,45.83,45.91,45.82,45.91,53659.0,35.3401,35.4018,35.3324,35.4018,53659.0
2017-03-29 15:05:00,45.91,45.93,45.84,45.84,84944.0,35.4018,35.4172,35.3478,35.3478,84944.0
2017-03-29 15:10:00,45.84,45.86,45.79,45.81,64974.0,35.3478,35.3632,35.3093,35.3247,64974.0
2017-03-29 15:15:00,45.8,45.87,45.78,45.86,79026.0,35.317,35.3709,35.3015,35.3632,79026.0
2017-03-29 15:20:00,45.85,45.9,45.81,45.82,64218.0,35.3555,35.3941,35.3247,35.3324,64218.0
2017-03-29 15:25:00,45.81,45.87,45.81,45.87,73216.0,35.3247,35.3709,35.3247,35.3709,73216.0
2017-03-29 15:30:00,45.86,45.91,45.85,45.86,69757.0,35.3632,35.4018,35.3555,35.3632,69757.0
2017-03-29 15:35:00,45.85,45.92,45.85,45.92,88898.0,35.3555,35.4095,35.3555,35.4095,88898.0
2017-03-29 15:40:00,45.91,45.93,45.84,45.88,77793.0,35.4018,35.4172,35.3478,35.3787,77793.0
2017-03-29 15:45:00,45.88,45.92,45.85,45.88,191569.0,35.3787,35.4095,35.3555,35.3787,191569.0
2017-03-29 15:50:00,45.87,45.92,45.86,45.89,206630.0,35.3709,35.4095,35.3632,35.3864,206630.0
2017-03-29 15:55:00,45.89,45.96,45.87,45.95,367447.0,35.3864,35.4403,35.3709,35.4326,367447.0
2017-03-30 09:30:00,49.33,49.37,48.75,49.19,1464704.0,38.039,38.0698,37.5917,37.931,1464704.0
2017-03-30 09:35:00,49.19,49.37,48.84,48.96,1054779.0,37.931,38.0698,37.6611,37.7537,1054779.0
2017-03-30 09:40:00,48.97,49.08,48.7,48.7,585776.0,37.7614,37.8462,37.5532,37.5532,585776.0
2017-03-30 09:45:00,48.73,48.89,48.64,48.83,451405.0,37.5763,37.6997,37.5069,37.6534,451405.0
2017-03-30 09:50:00,48.84,49.03,48.84,48.95,492694.0,37.6611,37.8077,37.6611,37.746,492694.0
2017-03-30 09:55:00,48.95,49.02,48.76,48.8,457697.0,37.746,37.7999,37.5995,37.6303,457697.0
2017-03-30 10:00:00,48.79,48.87,48.61,48.79,474169.0,37.6226,37.6843,37.4838,37.6226,474169.0
2017-03-30 10:05:00,48.79,49.03,48.77,48.91,638384.0,37.6226,37.8077,37.6072,37.7151,638384.0
2017-03-30 10:10:00,48.91,48.99,48.86,48.87,325811.0,37.7151,37.7768,37.6766,37.6843,325811.0
2017-03-30 10:15:00,48.88,48.91,48.79,48.89,286857.0,37.692,37.7151,37.6226,37.6997,286857.0
2017-03-30 10:20:00,48.9,48.91,48.8,48.88,206084.0,37.7074,37.7151,37.6303,37.692,206084.0
2017-03-30 10:25:00,48.87,49.1,48.84,48.97,448036.0,37.6843,37.8616,37.6611,37.7614,448036.0
2017-03-30 10:30:00,48.97,49.07,48.95,48.98,455483.0,37.7614,37.8385,37.746,37.7691,455483.0
2017-03-30 10:35:00,48.98,49.35,48.97,49.33,594544.0,37.7691,38.0544,37.7614,38.039,594544.0
2017-03-30 10:40:00,49.33,49.54,49.32,49.44,496011.0,38.039,38.2009,38.0313,38.1238,496011.0
2017-03-30 10:45:00,49.45,49.64,49.31,49.55,497510.0,38.1315,38.278,38.0236,38.2086,497510.0
2017-03-30 10:50:00,49.55,49.81,49.55,49.77,346307.0,38.2086,38.4091,38.2086,38.3783,346307.0
2017-03-30 10:55:00,49.77,49.84,49.65,49.71,329086.0,38.3783,38.4323,38.2857,38.332,329086.0
2017-03-30 11:00:00,49.71,49.97,49.71,49.93,357301.0,38.332,38.5325,38.332,38.5017,357301.0
2017-03-30 11:05:00,49.94,50.12,49.87,50.09,593419.0,38.5094,38.6482,38.4554,38.625,593419.0
2017-03-30 11:10:00,50.09,50.28,49.96,50.2,519526.0,38.625,38.7715,38.5248,38.7099,519526.0
2017-03-30 11:15:00,50.21,50.27,50.09,50.25,360302.0,38.7176,38.7638,38.625,38.7484,360302.0
2017-03-30 11:20:00,50.25,50.41,50.1,50.11,530022.0,38.7484,38.8718,38.6327,38.6405,530022.0
2017-03-30 11:25:00,50.1,50.29,49.95,49.98,401722.0,38.6327,38.7793,38.5171,38.5402,401722.0
2017-03-30 11:30:00,49.98,50.07,49.9,49.92,387504.0,38.5402,38.6096,38.4785,38.4939,387504.0
2017-03-30 11:35:00,49.93,49.99,49.78,49.95,482033.0,38.5017,38.5479,38.386,38.5171,482033.0
2017-03-30 11:40:00,49.95,50.12,49.84,49.91,284788.0,38.5171,38.6482,38.4323,38.4862,284788.0
2017-03-30 11:45:00,49.91,50.07,49.89,50.05,266634.0,38.4862,38.6096,38.4708,38.5942,266634.0
2017-03-30 11:50:00,50.05,50.17,50.04,50.09,270332.0,38.5942,38.6867,38.5865,38.625,270332.0
2017-03-30 11:55:00,50.09,50.25,50.08,50.16,283721.0,38.625,38.7484,38.6173,38.679,283721.0
2017-03-30 12:00:00,50.15,50.17,49.7,49.78,345160.0,38.6713,38.6867,38.3243,38.386,345160.0
2017-03-30 12:05:00,49.77,49.8,49.65,49.74,261724.0,38.3783,38.4014,38.2857,38.3551,261724.0
2017-03-30 12:10:00,49.74,49.74,49.47,49.52,229082.0,38.3551,38.3551,38.1469,38.1855,229082.0
2017-03-30 12:15:00,49.52,49.61,49.45,49.48,230576.0,38.1855,38.2549,38.1315,38.1547,230576.0
2017-03-30 12:20:00,49.48,49.54,49.34,49.43,248127.0,38.1547,38.2009,38.0467,38.1161,248127.0
2017-03-30 12:25:00,49.42,49.5,49.34,49.37,167651.0,38.1084,38.1701,38.0467,38.0698,167651.0
2017-03-30 12:30:00,49.37,49.49,49.3,49.42,194139.0,38.0698,38.1624,38.0159,38.1084,194139.0
2017-03-30 12:35:00,49.42,49.43,49.18,49.3,230914.0,38.1084,38.1161,37.9233,38.0159,230914.0
2017-03-30 12:40:00,49.29,49.33,49.21,49.24,126591.0,38.0081,38.039,37.9465,37.9696,126591.0
2017-03-30 12:45:00,49.25,49.28,49.18,49.23,196306.0,37.9773,38.0004,37.9233,37.9619,196306.0
2017-03-30 12:50:00,49.22,49.41,49.21,49.41,147202.0,37.9542,38.1007,37.9465,38.1007,147202.0
2017-03-30 12:55:00,49.4,49.4,49.28,49.32,125680.0,38.093,38.093,38.0004,38.0313,125680.0
2017-03-30 13:00:00,49.32,49.34,49.24,49.31,122547.0,38.0313,38.0467,37.9696,38.0236,122547.0
2017-03-30 13:05:00,49.3,49.5,49.3,49.45,253251.0,38.0159,38.1701,38.0159,38.1315,253251.0
2017-03-30 13:10:00,49.45,49.48,49.33,49.4,126915.0,38.1315,38.1547,38.039,38.093,126915.0
2017-03-30 13:15:00,49.39,49.44,49.26,49.29,109112.0,38.0853,38.1238,37.985,38.0081,109112.0
2017-03-30 13:20:00,49.3,49.32,49.18,49.24,129535.0,38.0159,38.0313,37.9233,37.9696,129535.0
2017-03-30 13:25:00,49.25,49.25,49.1,49.13,176672.0,37.9773,37.9773,37.8616,37.8848,176672.0
2017-03-30 13:30:00,49.13,49.3,49.13,49.27,189821.0,37.8848,38.0159,37.8848,37.9927,189821.0
2017-03-30 13:35:00,49.27,49.28,49.06,49.16,182162.0,37.9927,38.0004,37.8308,37.9079,182162.0
2017-03-30 13:40:00,49.15,49.24,49.12,49.19,189311.0,37.9002,37.9696,37.8771,37.931,189311.0
2017-03-30 13:45:00,49.2,49.4,49.19,49.35,250048.0,37.9387,38.093,37.931,38.0544,250048.0
2017-03-30 13:50:00,49.34,49.39,49.27,49.35,206644.0,38.0467,38.0853,37.9927,38.0544,206644.0
2017-03-30 13:55:00,49.35,49.36,49.27,49.34,123496.0,38.0544,38.0621,37.9927,38.0467,123496.0
2017-03-30 14:00:00,49.34,49.57,49.34,49.52,275845.0,38.0467,38.2241,38.0467,38.1855,275845.0
2017-03-30 14:05:00,49.52,49.57,49.38,49.45,276810.0,38.1855,38.2241,38.0775,38.1315,276810.0
2017-03-30 14:10:00,49.45,49.52,49.43,49.51,187682.0,38.1315,38.1855,38.1161,38.1778,187682.0
2017-03-30 14:15:00,49.5,49.62,49.49,49.58,239180.0,38.1701,38.2626,38.1624,38.2318,239180.0
2017-03-30 14:20:00,49.58,49.62,49.54,49.56,200320.0,38.2318,38.2626,38.2009,38.2163,200320.0
2017-03-30 14:25:00,49.55,49.69,49.55,49.58,180823.0,38.2086,38.3166,38.2086,38.2318,180823.0
2017-03-30 14:30:00,49.58,49.64,49.54,49.63,146216.0,38.2318,38.278,38.2009,38.2703,146216.0
2017-03-30 14:35:00,49.64,49.65,49.57,49.61,105163.0,38.278,38.2857,38.2241,38.2549,105163.0
2017-03-30 14:40:00,49.61,49.62,49.47,49.5,194402.0,38.2549,38.2626,38.1469,38.1701,194402.0
2017-03-30 14:45:00,49.5,49.58,49.43,49.58,181019.0,38.1701,38.2318,38.1161,38.2318,181019.0
2017-03-30 14:50:00,49.58,49.62,49.47,49.47,171625.0,38.2318,38.2626,38.1469,38.1469,171625.0
2017-03-30 14:55:00,49.47,49.5,49.42,49.46,149316.0,38.1469,38.1701,38.1084,38.1392,149316.0
2017-03-30 15:00:00,49.46,49.48,49.41,49.48,129030.0,38.1392,38.1547,38.1007,38.1547,129030.0
2017-03-30 15:05:00,49.48,49.56,49.47,49.54,171193.0,38.1547,38.2163,38.1469,38.2009,171193.0
2017-03-30 15:10:00,49.54,49.75,49.49,49.75,356726.0,38.2009,38.3629,38.1624,38.3629,356726.0
2017-03-30 15:15:00,49.75,49.92,49.71,49.88,394371.0,38.3629,38.4939,38.332,38.4631,394371.0
2017-03-30 15:20:00,49.88,49.89,49.75,49.84,369021.0,38.4631,38.4708,38.3629,38.4323,369021.0
2017-03-30 15:25:00,49.84,50.0,49.82,49.91,471196.0,38.4323,38.5556,38.4168,38.4862,471196.0
2017-03-30 15:30:00,49.91,50.05,49.88,50.03,422920.0,38.4862,38.5942,38.4631,38.5788,422920.0
2017-03-30 15:35:00,50.04,50.19,49.97,50.14,565506.0,38.5865,38.7021,38.5325,38.6636,565506.0
2017-03-30 15:40:00,50.14,50.14,49.9,49.9,561662.0,38.6636,38.6636,38.4785,38.4785,561662.0
2017-03-30 15:45:00,49.9,49.97,49.68,49.76,752477.0,38.4785,38.5325,38.3089,38.3706,752477.0
2017-03-30 15:50:00,49.77,49.87,49.75,49.87,792056.0,38.3783,38.4554,38.3629,38.4554,792056.0
2017-03-30 15:55:00,49.87,50.01,49.82,49.97,2030892.0,38.4554,38.5633,38.4168,38.5325,2030892.0
2017-03-31 09:30:00,49.62,49.89,49.6,49.82,333291.0,38.2626,38.4708,38.2472,38.4168,333291.0
2017-03-31 09:35:00,49.82,49.88,49.73,49.85,198834.0,38.4168,38.4631,38.3474,38.44,198834.0
2017-03-31 09:40:00,49.85,49.86,49.63,49.67,197657.0,38.44,38.4477,38.2703,38.3012,197657.0
2017-03-31 09:45:00,49.67,49.74,49.65,49.71,289760.0,38.3012,38.3551,38.2857,38.332,289760.0
2017-03-31 09:50:00,49.7,49.9,49.66,49.9,238258.0,38.3243,38.4785,38.2935,38.4785,238258.0
2017-03-31 09:55:00,49.89,49.96,49.82,49.85,114021.0,38.4708,38.5248,38.4168,38.44,114021.0
2017-03-31 10:00:00,49.86,49.95,49.81,49.91,163421.0,38.4477,38.5171,38.4091,38.4862,163421.0
2017-03-31 10:05:00,49.91,50.0,49.78,49.79,211208.0,38.4862,38.5556,38.386,38.3937,211208.0
2017-03-31 10:10:00,49.78,49.85,49.71,49.79,139477.0,38.386,38.44,38.332,38.3937,139477.0
2017-03-31 10:15:00,49.8,49.84,49.74,49.75,95568.0,38.4014,38.4323,38.3551,38.3629,95568.0
2017-03-31 10:20:00,49.75,49.77,49.64,49.67,135916.0,38.3629,38.3783,38.278,38.3012,135916.0
2017-03-31 10:25:00,49.68,49.69,49.2,49.21,374724.0,38.3089,38.3166,37.9387,37.9465,374724.0
2017-03-31 10:30:00,49.2,49.38,49.19,49.32,250582.0,37.9387,38.0775,37.931,38.0313,250582.0
2017-03-31 10:35:00,49.32,49.47,49.32,49.45,238641.0,38.0313,38.1469,38.0313,38.1315,238641.0
2017-03-31 10:40:00,49.45,49.52,49.36,49.37,153804.0,38.1315,38.1855,38.0621,38.0698,153804.0
2017-03-31 10:45:00,49.37,49.48,49.32,49.37,132983.0,38.0698,38.1547,38.0313,38.0698,132983.0
2017-03-31 10:50:00,49.37,49.44,49.37,49.44,110724.0,38.0698,38.1238,38.0698,38.1238,110724.0
2017-03-31 10:55:00,49.44,49.52,49.38,49.4,170149.0,38.1238,38.1855,38.0775,38.093,170149.0
2017-03-31 11:00:00,49.39,49.46,49.37,49.38,165567.0,38.0853,38.1392,38.0698,38.0775,165567.0
2017-03-31 11:05:00,49.38,49.38,49.25,49.35,139480.0,38.0775,38.0775,37.9773,38.0544,139480.0
2017-03-31 11:10:00,49.35,49.35,49.26,49.32,74368.0,38.0544,38.0544,37.985,38.0313,74368.0
2017-03-31 11:15:00,49.32,49.36,49.27,49.31,74647.0,38.0313,38.0621,37.9927,38.0236,74647.0
2017-03-31 11:20:00,49.3,49.35,49.25,49.33,67906.0,38.0159,38.0544,37.9773,38.039,67906.0
2017-03-31 11:25:00,49.33,49.39,49.31,49.35,136439.0,38.039,38.0853,38.0236,38.0544,136439.0
2017-03-31 11:30:00,49.35,49.38,49.28,49.29,85882.0,38.0544,38.0775,38.0004,38.0081,85882.0
2017-03-31 11:35:00,49.3,49.31,49.12,49.15,149978.0,38.0159,38.0236,37.8771,37.9002,149978.0
2017-03-31 11:40:00,49.14,49.16,49.02,49.13,130271.0,37.8925,37.9079,37.7999,37.8848,130271.0
2017-03-31 11:45:00,49.13,49.21,49.12,49.21,71845.0,37.8848,37.9465,37.8771,37.9465,71845.0
2017-03-31 11:50:00,49.21,49.26,49.14,49.22,98989.0,37.9465,37.985,37.8925,37.9542,98989.0
2017-03-31 11:55:00,49.22,49.31,49.21,49.31,77465.0,37.9542,38.0236,37.9465,38.0236,77465.0
2017-03-31 12:00:00,49.31,49.37,49.28,49.37,89736.0,38.0236,38.0698,38.0004,38.0698,89736.0
2017-03-31 12:05:00,49.37,49.51,49.36,49.48,119369.0,38.0698,38.1778,38.0621,38.1547,119369.0
2017-03-31 12:10:00,49.48,49.55,49.47,49.54,123334.0,38.1547,38.2086,38.1469,38.2009,123334.0
2017-03-31 12:15:00,49.54,49.56,49.48,49.51,111040.0,38.2009,38.2163,38.1547,38.1778,111040.0
2017-03-31 12:20:00,49.51,49.52,49.47,49.52,92924.0,38.1778,38.1855,38.1469,38.1855,92924.0
2017-03-31 12:25:00,49.52,49.56,49.49,49.55,162166.0,38.1855,38.2163,38.1624,38.2086,162166.0
2017-03-31 12:30:00,49.56,49.66,49.52,49.66,104922.0,38.2163,38.2935,38.1855,38.2935,104922.0
2017-03-31 12:35:00,49.65,49.75,49.63,49.74,144768.0,38.2857,38.3629,38.2703,38.3551,144768.0
2017-03-31 12:40:00,49.75,49.75,49.66,49.66,114369.0,38.3629,38.3629,38.2935,38.2935,114369.0
2017-03-31 12:45:00,49.67,49.68,49.6,49.63,81033.0,38.3012,38.3089,38.2472,38.2703,81033.0
2017-03-31 12:50:00,49.63,49.68,49.61,49.62,69000.0,38.2703,38.3089,38.2549,38.2626,69000.0
2017-03-31 12:55:00,49.61,49.66,49.6,49.61,68944.0,38.2549,38.2935,38.2472,38.2549,68944.0
2017-03-31 13:00:00,49.61,49.62,49.56,49.61,89906.0,38.2549,38.2626,38.2163,38.2549,89906.0
2017-03-31 13:05:00,49.6,49.62,49.58,49.59,103039.0,38.2472,38.2626,38.2318,38.2395,103039.0
2017-03-31 13:10:00,49.59,49.62,49.56,49.58,104444.0,38.2395,38.2626,38.2163,38.2318,104444.0
2017-03-31 13:15:00,49.58,49.61,49.58,49.61,83477.0,38.2318,38.2549,38.2318,38.2549,83477.0
2017-03-31 13:20:00,49.61,49.62,49.56,49.59,74855.0,38.2549,38.2626,38.2163,38.2395,74855.0
2017-03-31 13:25:00,49.6,49.7,49.6,49.7,68307.0,38.2472,38.3243,38.2472,38.3243,68307.0
2017-03-31 13:30:00,49.7,49.75,49.66,49.75,67107.0,38.3243,38.3629,38.2935,38.3629,67107.0
2017-03-31 13:35:00,49.75,49.79,49.75,49.77,76879.0,38.3629,38.3937,38.3629,38.3783,76879.0
2017-03-31 13:40:00,49.76,49.82,49.73,49.76,80822.0,38.3706,38.4168,38.3474,38.3706,80822.0
2017-03-31 13:45:00,49.76,49.84,49.75,49.83,91309.0,38.3706,38.4323,38.3629,38.4245,91309.0
2017-03-31 13:50:00,49.84,49.87,49.8,49.83,119728.0,38.4323,38.4554,38.4014,38.4245,119728.0
2017-03-31 13:55:00,49.83,49.85,49.78,49.79,83600.0,38.4245,38.44,38.386,38.3937,83600.0
2017-03-31 14:00:00,49.79,49.82,49.73,49.81,131540.0,38.3937,38.4168,38.3474,38.4091,131540.0
2017-03-31 14:05:00,49.82,49.88,49.8,49.83,94973.0,38.4168,38.4631,38.4014,38.4245,94973.0
2017-03-31 14:10:00,49.82,49.83,49.73,49.82,104314.0,38.4168,38.4245,38.3474,38.4168,104314.0
2017-03-31 14:15:00,49.82,49.93,49.81,49.9,157139.0,38.4168,38.5017,38.4091,38.4785,157139.0
2017-03-31 14:20:00,49.91,50.0,49.9,49.91,155155.0,38.4862,38.5556,38.4785,38.4862,155155.0
2017-03-31 14:25:00,49.91,49.96,49.84,49.93,156154.0,38.4862,38.5248,38.4323,38.5017,156154.0
2017-03-31 14:30:00,49.93,49.95,49.89,49.92,103586.0,38.5017,38.5171,38.4708,38.4939,103586.0
2017-03-31 14:35:00,49.92,49.94,49.87,49.87,122971.0,38.4939,38.5094,38.4554,38.4554,122971.0
2017-03-31 14:40:00,49.87,49.88,49.8,49.85,87221.0,38.4554,38.4631,38.4014,38.44,87221.0
2017-03-31 14:45:00,49.84,49.86,49.77,49.84,79894.0,38.4323,38.4477,38.3783,38.4323,79894.0
2017-03-31 14:50:00,49.84,49.89,49.81,49.87,86385.0,38.4323,38.4708,38.4091,38.4554,86385.0
2017-03-31 14:55:00,49.87,49.89,49.84,49.84,56521.0,38.4554,38.4708,38.4323,38.4323,56521.0
2017-03-31 15:00:00,49.85,49.91,49.85,49.86,135037.0,38.44,38.4862,38.44,38.4477,135037.0
2017-03-31 15:05:00,49.86,49.87,49.83,49.86,138212.0,38.4477,38.4554,38.4245,38.4477,138212.0
2017-03-31 15:10:00,49.85,49.93,49.85,49.92,88332.0,38.44,38.5017,38.44,38.4939,88332.0
2017-03-31 15:15:00,49.91,49.95,49.91,49.95,130668.0,38.4862,38.5171,38.4862,38.5171,130668.0
2017-03-31 15:20:00,49.95,50.0,49.94,50.0,99608.0,38.5171,38.5556,38.5094,38.5556,99608.0
2017-03-31 15:25:00,50.0,50.05,49.99,49.99,186633.0,38.5556,38.5942,38.5479,38.5479,186633.0
2017-03-31 15:30:00,49.99,50.02,49.89,49.99,256979.0,38.5479,38.5711,38.4708,38.5479,256979.0
2017-03-31 15:35:00,49.98,50.02,49.9,49.91,165024.0,38.5402,38.5711,38.4785,38.4862,165024.0
2017-03-31 15:40:00,49.91,49.98,49.87,49.9,217174.0,38.4862,38.5402,38.4554,38.4785,217174.0
2017-03-31 15:45:00,49.9,50.02,49.89,49.92,339425.0,38.4785,38.5711,38.4708,38.4939,339425.0
2017-03-31 15:50:00,49.92,49.98,49.91,49.98,341252.0,38.4939,38.5402,38.4862,38.5402,341252.0
2017-03-31 15:55:00,49.98,50.0,49.86,49.87,806956.0,38.5402,38.5556,38.4477,38.4554,806956.0
2017-04-03 09:30:00,49.9,49.93,49.76,49.81,127793.0,38.4785,38.5017,38.3706,38.4091,127793.0
2017-04-03 09:35:00,49.86,49.86,49.61,49.61,107326.0,38.4477,38.4477,38.2549,38.2549,107326.0
2017-04-03 09:40:00,49.61,49.65,49.52,49.55,62718.0,38.2549,38.2857,38.1855,38.2086,62718.0
2017-04-03 09:45:00,49.56,49.74,49.56,49.65,69462.0,38.2163,38.3551,38.2163,38.2857,69462.0
2017-04-03 09:50:00,49.65,49.71,49.52,49.57,219152.0,38.2857,38.332,38.1855,38.2241,219152.0
2017-04-03 09:55:00,49.58,49.71,49.56,49.62,171494.0,38.2318,38.332,38.2163,38.2626,171494.0
2017-04-03 10:00:00,49.61,49.63,49.52,49.53,135086.0,38.2549,38.2703,38.1855,38.1932,135086.0
2017-04-03 10:05:00,49.52,49.53,49.23,49.29,115738.0,38.1855,38.1932,37.9619,38.0081,115738.0
2017-04-03 10:10:00,49.28,49.4,49.2,49.32,115751.0,38.0004,38.093,37.9387,38.0313,115751.0
2017-04-03 10:15:00,49.32,49.34,49.24,49.26,96812.0,38.0313,38.0467,37.9696,37.985,96812.0
2017-04-03 10:20:00,49.27,49.38,49.27,49.34,134285.0,37.9927,38.0775,37.9927,38.0467,134285.0
2017-04-03 10:25:00,49.34,49.43,49.34,49.37,42255.0,38.0467,38.1161,38.0467,38.0698,42255.0
2017-04-03 10:30:00,49.37,49.46,49.36,49.43,68189.0,38.0698,38.1392,38.0621,38.1161,68189.0
2017-04-03 10:35:00,49.44,49.45,49.38,49.44,55708.0,38.1238,38.1315,38.0775,38.1238,55708.0
2017-04-03 10:40:00,49.43,49.44,49.29,49.31,56027.0,38.1161,38.1238,38.0081,38.0236,56027.0
2017-04-03 10:45:00,49.3,49.37,49.28,49.35,71891.0,38.0159,38.0698,38.0004,38.0544,71891.0
2017-04-03 10:50:00,49.35,49.36,49.06,49.14,125870.0,38.0544,38.0621,37.8308,37.8925,125870.0
2017-04-03 10:55:00,49.14,49.14,49.02,49.09,127857.0,37.8925,37.8925,37.7999,37.8539,127857.0
2017-04-03 11:00:00,49.1,49.1,48.98,49.0,112859.0,37.8616,37.8616,37.7691,37.7845,112859.0
2017-04-03 11:05:00,49.0,49.01,48.89,49.01,102642.0,37.7845,37.7922,37.6997,37.7922,102642.0
2017-04-03 11:10:00,49.01,49.11,49.01,49.1,63562.0,37.7922,37.8693,37.7922,37.8616,63562.0
2017-04-03 11:15:00,49.1,49.19,48.94,48.95,74042.0,37.8616,37.931,37.7383,37.746,74042.0
2017-04-03 11:20:00,48.94,49.0,48.91,48.93,57800.0,37.7383,37.7845,37.7151,37.7305,57800.0
2017-04-03 11:25:00,48.92,48.92,48.84,48.9,101236.0,37.7228,37.7228,37.6611,37.7074,101236.0
2017-04-03 11:30:00,48.91,48.95,48.83,48.83,61208.0,37.7151,37.746,37.6534,37.6534,61208.0
2017-04-03 11:35:00,48.82,48.97,48.8,48.94,62356.0,37.6457,37.7614,37.6303,37.7383,62356.0
2017-04-03 11:40:00,48.93,49.05,48.89,49.05,98263.0,37.7305,37.8231,37.6997,37.8231,98263.0
2017-04-03 11:45:00,49.04,49.04,48.84,48.86,69940.0,37.8154,37.8154,37.6611,37.6766,69940.0
2017-04-03 11:50:00,48.85,48.92,48.8,48.89,100513.0,37.6689,37.7228,37.6303,37.6997,100513.0
2017-04-03 11:55:00,48.89,49.02,48.87,48.95,105887.0,37.6997,37.7999,37.6843,37.746,105887.0
2017-04-03 12:00:00,48.95,48.96,48.87,48.95,56807.0,37.746,37.7537,37.6843,37.746,56807.0
2017-04-03 12:05:00,48.95,48.98,48.85,48.97,44999.0,37.746,37.7691,37.6689,37.7614,44999.0
2017-04-03 12:10:00,48.96,48.97,48.88,48.89,46995.0,37.7537,37.7614,37.692,37.6997,46995.0
2017-04-03 12:15:00,48.89,49.05,48.88,49.02,57788.0,37.6997,37.8231,37.692,37.7999,57788.0
2017-04-03 12:20:00,49.01,49.09,48.95,49.09,47872.0,37.7922,37.8539,37.746,37.8539,47872.0
2017-04-03 12:25:00,49.08,49.17,49.07,49.15,59406.0,37.8462,37.9156,37.8385,37.9002,59406.0
2017-04-03 12:30:00,49.14,49.17,49.09,49.16,80367.0,37.8925,37.9156,37.8539,37.9079,80367.0
2017-04-03 12:35:00,49.17,49.32,49.16,49.31,69895.0,37.9156,38.0313,37.9079,38.0236,69895.0
2017-04-03 12:40:00,49.31,49.37,49.26,49.37,78484.0,38.0236,38.0698,37.985,38.0698,78484.0
2017-04-03 12:45:00,49.37,49.38,49.27,49.32,60285.0,38.0698,38.0775,37.9927,38.0313,60285.0
2017-04-03 12:50:00,49.31,49.32,49.24,49.29,40062.0,38.0236,38.0313,37.9696,38.0081,40062.0
2017-04-03 12:55:00,49.29,49.34,49.28,49.34,41836.0,38.0081,38.0467,38.0004,38.0467,41836.0
2017-04-03 13:00:00,49.34,49.34,49.24,49.26,43475.0,38.0467,38.0467,37.9696,37.985,43475.0
2017-04-03 13:05:00,49.25,49.31,49.25,49.27,37838.0,37.9773,38.0236,37.9773,37.9927,37838.0
2017-04-03 13:10:00,49.27,49.31,49.23,49.24,35283.0,37.9927,38.0236,37.9619,37.9696,35283.0
2017-04-03 13:15:00,49.24,49.25,49.2,49.24,45515.0,37.9696,37.9773,37.9387,37.9696,45515.0
2017-04-03 13:20:00,49.24,49.3,49.22,49.29,29041.0,37.9696,38.0159,37.9542,38.0081,29041.0
2017-04-03 13:25:00,49.29,49.3,49.23,49.29,29291.0,38.0081,38.0159,37.9619,38.0081,29291.0
2017-04-03 13:30:00,49.3,49.33,49.26,49.31,51453.0,38.0159,38.039,37.985,38.0236,51453.0
2017-04-03 13:35:00,49.31,49.32,49.24,49.26,32865.0,38.0236,38.0313,37.9696,37.985,32865.0
2017-04-03 13:40:00,49.24,49.25,49.13,49.14,48849.0,37.9696,37.9773,37.8848,37.8925,48849.0
2017-04-03 13:45:00,49.14,49.15,49.08,49.12,96731.0,37.8925,37.9002,37.8462,37.8771,96731.0
2017-04-03 13:50:00,49.11,49.2,49.09,49.19,51902.0,37.8693,37.9387,37.8539,37.931,51902.0
2017-04-03 13:55:00,49.19,49.26,49.19,49.21,57863.0,37.931,37.985,37.931,37.9465,57863.0
2017-04-03 14:00:00,49.21,49.29,49.21,49.25,36518.0,37.9465,38.0081,37.9465,37.9773,36518.0
2017-04-03 14:05:00,49.26,49.27,49.2,49.27,31352.0,37.985,37.9927,37.9387,37.9927,31352.0
2017-04-03 14:10:00,49.27,49.28,49.17,49.27,44265.0,37.9927,38.0004,37.9156,37.9927,44265.0
2017-04-03 14:15:00,49.28,49.28,49.16,49.18,56035.0,38.0004,38.0004,37.9079,37.9233,56035.0
2017-04-03 14:20:00,49.18,49.21,49.12,49.16,56852.0,37.9233,37.9465,37.8771,37.9079,56852.0
2017-04-03 14:25:00,49.17,49.2,49.13,49.2,55333.0,37.9156,37.9387,37.8848,37.9387,55333.0
2017-04-03 14:30:00,49.2,49.21,49.17,49.17,53946.0,37.9387,37.9465,37.9156,37.9156,53946.0
2017-04-03 14:35:00,49.17,49.26,49.16,49.26,43232.0,37.9156,37.985,37.9079,37.985,43232.0
2017-04-03 14:40:00,49.25,49.36,49.25,49.32,71602.0,37.9773,38.0621,37.9773,38.0313,71602.0
2017-04-03 14:45:00,49.32,49.43,49.31,49.4,74329.0,38.0313,38.1161,38.0236,38.093,74329.0
2017-04-03 14:50:00,49.39,49.45,49.39,49.43,51276.0,38.0853,38.1315,38.0853,38.1161,51276.0
2017-04-03 14:55:00,49.43,49.5,49.4,49.5,72050.0,38.1161,38.1701,38.093,38.1701,72050.0
2017-04-03 15:00:00,49.49,49.5,49.45,49.5,93419.0,38.1624,38.1701,38.1315,38.1701,93419.0
2017-04-03 15:05:00,49.5,49.52,49.41,49.52,75088.0,38.1701,38.1855,38.1007,38.1855,75088.0
2017-04-03 15:10:00,49.52,49.58,49.5,49.53,81915.0,38.1855,38.2318,38.1701,38.1932,81915.0
2017-04-03 15:15:00,49.53,49.6,49.51,49.58,82939.0,38.1932,38.2472,38.1778,38.2318,82939.0
2017-04-03 15:20:00,49.58,49.68,49.57,49.67,147957.0,38.2318,38.3089,38.2241,38.3012,147957.0
2017-04-03 15:25:00,49.66,49.67,49.59,49.62,105860.0,38.2935,38.3012,38.2395,38.2626,105860.0
2017-04-03 15:30:00,49.61,49.63,49.51,49.6,118971.0,38.2549,38.2703,38.1778,38.2472,118971.0
2017-04-03 15:35:00,49.61,49.63,49.57,49.57,78284.0,38.2549,38.2703,38.2241,38.2241,78284.0
2017-04-03 15:40:00,49.58,49.59,49.46,49.55,186946.0,38.2318,38.2395,38.1392,38.2086,186946.0
2017-04-03 15:45:00,49.55,49.57,49.5,49.51,132248.0,38.2086,38.2241,38.1701,38.1778,132248.0
2017-04-03 15:50:00,49.5,49.51,49.43,49.48,216799.0,38.1701,38.1778,38.1161,38.1547,216799.0
2017-04-03 15:55:00,49.48,49.49,49.41,49.44,312329.0,38.1547,38.1624,38.1007,38.1238,312329.0
2017-04-04 09:30:00,49.4,49.45,49.2,49.43,133211.0,38.093,38.1315,37.9387,38.1161,133211.0
2017-04-04 09:35:00,49.44,49.5,49.35,49.4,66026.0,38.1238,38.1701,38.0544,38.093,66026.0
2017-04-04 09:40:00,49.41,49.51,49.36,49.49,137591.0,38.1007,38.1778,38.0621,38.1624,137591.0
2017-04-04 09:45:00,49.49,49.62,49.49,49.59,101057.0,38.1624,38.2626,38.1624,38.2395,101057.0
2017-04-04 09:50:00,49.59,49.77,49.58,49.58,132636.0,38.2395,38.3783,38.2318,38.2318,132636.0
2017-04-04 09:55:00,49.59,49.61,49.4,49.43,73720.0,38.2395,38.2549,38.093,38.1161,73720.0
2017-04-04 10:00:00,49.41,49.46,49.21,49.25,89417.0,38.1007,38.1392,37.9465,37.9773,89417.0
2017-04-04 10:05:00,49.25,49.33,49.23,49.23,82046.0,37.9773,38.039,37.9619,37.9619,82046.0
2017-04-04 10:10:00,49.24,49.3,49.11,49.15,94374.0,37.9696,38.0159,37.8693,37.9002,94374.0
2017-04-04 10:15:00,49.16,49.25,49.11,49.13,52550.0,37.9079,37.9773,37.8693,37.8848,52550.0
2017-04-04 10:20:00,49.13,49.2,49.08,49.11,68296.0,37.8848,37.9387,37.8462,37.8693,68296.0
2017-04-04 10:25:00,49.11,49.14,49.05,49.05,47987.0,37.8693,37.8925,37.8231,37.8231,47987.0
2017-04-04 10:30:00,49.06,49.23,49.04,49.2,50372.0,37.8308,37.9619,37.8154,37.9387,50372.0
2017-04-04 10:35:00,49.2,49.24,49.17,49.19,75344.0,37.9387,37.9696,37.9156,37.931,75344.0
2017-04-04 10:40:00,49.19,49.43,49.19,49.3,83150.0,37.931,38.1161,37.931,38.0159,83150.0
2017-04-04 10:45:00,49.29,49.33,49.22,49.22,61043.0,38.0081,38.039,37.9542,37.9542,61043.0
2017-04-04 10:50:00,49.22,49.32,49.22,49.29,122197.0,37.9542,38.0313,37.9542,38.0081,122197.0
2017-04-04 10:55:00,49.29,49.38,49.29,49.34,64216.0,38.0081,38.0775,38.0081,38.0467,64216.0
2017-04-04 11:00:00,49.34,49.44,49.33,49.43,113502.0,38.0467,38.1238,38.039,38.1161,113502.0
2017-04-04 11:05:00,49.42,49.44,49.31,49.38,81077.0,38.1084,38.1238,38.0236,38.0775,81077.0
2017-04-04 11:10:00,49.37,49.42,49.34,49.41,78782.0,38.0698,38.1084,38.0467,38.1007,78782.0
2017-04-04 11:15:00,49.41,49.58,49.41,49.58,76950.0,38.1007,38.2318,38.1007,38.2318,76950.0
2017-04-04 11:20:00,49.57,49.7,49.55,49.69,92125.0,38.2241,38.3243,38.2086,38.3166,92125.0
2017-04-04 11:25:00,49.69,49.76,49.65,49.67,93871.0,38.3166,38.3706,38.2857,38.3012,93871.0
2017-04-04 11:30:00,49.68,49.7,49.63,49.69,59351.0,38.3089,38.3243,38.2703,38.3166,59351.0
2017-04-04 11:35:00,49.68,49.72,49.65,49.68,54135.0,38.3089,38.3397,38.2857,38.3089,54135.0
2017-04-04 11:40:00,49.69,49.7,49.61,49.62,48242.0,38.3166,38.3243,38.2549,38.2626,48242.0
2017-04-04 11:45:00,49.62,49.71,49.61,49.68,44065.0,38.2626,38.332,38.2549,38.3089,44065.0
2017-04-04 11:50:00,49.69,49.75,49.67,49.71,63706.0,38.3166,38.3629,38.3012,38.332,63706.0
2017-04-04 11:55:00,49.7,49.73,49.64,49.65,56263.0,38.3243,38.3474,38.278,38.2857,56263.0
2017-04-04 12:00:00,49.64,49.64,49.57,49.62,62323.0,38.278,38.278,38.2241,38.2626,62323.0
2017-04-04 12:05:00,49.61,49.62,49.55,49.59,70563.0,38.2549,38.2626,38.2086,38.2395,70563.0
2017-04-04 12:10:00,49.59,49.66,49.58,49.66,58336.0,38.2395,38.2935,38.2318,38.2935,58336.0
2017-04-04 12:15:00,49.66,49.69,49.63,49.64,47955.0,38.2935,38.3166,38.2703,38.278,47955.0
2017-04-04 12:20:00,49.64,49.71,49.59,49.6,194740.0,38.278,38.332,38.2395,38.2472,194740.0
2017-04-04 12:25:00,49.6,49.63,49.58,49.62,28102.0,38.2472,38.2703,38.2318,38.2626,28102.0
2017-04-04 12:30:00,49.63,49.67,49.58,49.66,39795.0,38.2703,38.3012,38.2318,38.2935,39795.0
2017-04-04 12:35:00,49.66,49.72,49.62,49.72,94268.0,38.2935,38.3397,38.2626,38.3397,94268.0
2017-04-04 12:40:00,49.71,49.76,49.7,49.76,134738.0,38.332,38.3706,38.3243,38.3706,134738.0
2017-04-04 12:45:00,49.76,49.79,49.7,49.71,94505.0,38.3706,38.3937,38.3243,38.332,94505.0
2017-04-04 12:50:00,49.71,49.78,49.7,49.77,28330.0,38.332,38.386,38.3243,38.3783,28330.0
2017-04-04 12:55:00,49.76,49.77,49.67,49.69,49164.0,38.3706,38.3783,38.3012,38.3166,49164.0
2017-04-04 13:00:00,49.68,49.69,49.61,49.62,34584.0,38.3089,38.3166,38.2549,38.2626,34584.0
2017-04-04 13:05:00,49.62,49.64,49.58,49.59,53226.0,38.2626,38.278,38.2318,38.2395,53226.0
2017-04-04 13:10:00,49.59,49.6,49.56,49.6,44778.0,38.2395,38.2472,38.2163,38.2472,44778.0
2017-04-04 13:15:00,49.59,49.69,49.59,49.68,43304.0,38.2395,38.3166,38.2395,38.3089,43304.0
2017-04-04 13:20:00,49.69,49.69,49.61,49.65,22206.0,38.3166,38.3166,38.2549,38.2857,22206.0
2017-04-04 13:25:00,49.66,49.66,49.56,49.56,29202.0,38.2935,38.2935,38.2163,38.2163,29202.0
2017-04-04 13:30:00,49.57,49.63,49.56,49.63,43105.0,38.2241,38.2703,38.2163,38.2703,43105.0
2017-04-04 13:35:00,49.62,49.64,49.61,49.64,15393.0,38.2626,38.278,38.2549,38.278,15393.0
2017-04-04 13:40:00,49.64,49.65,49.56,49.57,41216.0,38.278,38.2857,38.2163,38.2241,41216.0
2017-04-04 13:45:00,49.57,49.57,49.52,49.57,41362.0,38.2241,38.2241,38.1855,38.2241,41362.0
2017-04-04 13:50:00,49.57,49.58,49.53,49.58,38279.0,38.2241,38.2318,38.1932,38.2318,38279.0
2017-04-04 13:55:00,49.57,49.59,49.56,49.57,21213.0,38.2241,38.2395,38.2163,38.2241,21213.0
2017-04-04 14:00:00,49.58,49.64,49.57,49.62,57902.0,38.2318,38.278,38.2241,38.2626,57902.0
2017-04-04 14:05:00,49.61,49.65,49.6,49.63,29439.0,38.2549,38.2857,38.2472,38.2703,29439.0
2017-04-04 14:10:00,49.64,49.71,49.62,49.68,33747.0,38.278,38.332,38.2626,38.3089,33747.0
2017-04-04 14:15:00,49.68,49.68,49.62,49.62,28267.0,38.3089,38.3089,38.2626,38.2626,28267.0
2017-04-04 14:20:00,49.62,49.69,49.61,49.67,24506.0,38.2626,38.3166,38.2549,38.3012,24506.0
2017-04-04 14:25:00,49.67,49.71,49.66,49.68,35109.0,38.3012,38.332,38.2935,38.3089,35109.0
2017-04-04 14:30:00,49.68,49.68,49.63,49.66,31153.0,38.3089,38.3089,38.2703,38.2935,31153.0
2017-04-04 14:35:00,49.66,49.67,49.64,49.66,28880.0,38.2935,38.3012,38.278,38.2935,28880.0
2017-04-04 14:40:00,49.65,49.67,49.61,49.66,54067.0,38.2857,38.3012,38.2549,38.2935,54067.0
2017-04-04 14:45:00,49.66,49.72,49.62,49.71,55210.0,38.2935,38.3397,38.2626,38.332,55210.0
2017-04-04 14:50:00,49.71,49.73,49.69,49.69,38547.0,38.332,38.3474,38.3166,38.3166,38547.0
2017-04-04 14:55:00,49.7,49.7,49.65,49.67,57585.0,38.3243,38.3243,38.2857,38.3012,57585.0
2017-04-04 15:00:00,49.68,49.69,49.64,49.69,68518.0,38.3089,38.3166,38.278,38.3166,68518.0
2017-04-04 15:05:00,49.69,49.71,49.66,49.67,25512.0,38.3166,38.332,38.2935,38.3012,25512.0
2017-04-04 15:10:00,49.66,49.66,49.59,49.63,45829.0,38.2935,38.2935,38.2395,38.2703,45829.0
2017-04-04 15:15:00,49.63,49.69,49.62,49.64,47061.0,38.2703,38.3166,38.2626,38.278,47061.0
2017-04-04 15:20:00,49.64,49.65,49.57,49.57,40903.0,38.278,38.2857,38.2241,38.2241,40903.0
2017-04-04 15:25:00,49.57,49.59,49.56,49.57,40621.0,38.2241,38.2395,38.2163,38.2241,40621.0
2017-04-04 15:30:00,49.57,49.7,49.56,49.68,59736.0,38.2241,38.3243,38.2163,38.3089,59736.0
2017-04-04 15:35:00,49.68,49.75,49.67,49.75,111394.0,38.3089,38.3629,38.3012,38.3629,111394.0
2017-04-04 15:40:00,49.74,49.78,49.73,49.75,136614.0,38.3551,38.386,38.3474,38.3629,136614.0
2017-04-04 15:45:00,49.76,49.78,49.68,49.71,163865.0,38.3706,38.386,38.3089,38.332,163865.0
2017-04-04 15:50:00,49.71,49.72,49.64,49.67,137343.0,38.332,38.3397,38.278,38.3012,137343.0
2017-04-04 15:55:00,49.68,49.77,49.67,49.75,294661.0,38.3089,38.3783,38.3012,38.3629,294661.0
2017-04-05 09:30:00,50.01,50.26,50.0,50.19,341310.0,38.5633,38.7561,38.5556,38.7021,341310.0
2017-04-05 09:35:00,50.19,50.28,50.03,50.11,123894.0,38.7021,38.7715,38.5788,38.6405,123894.0
2017-04-05 09:40:00,50.12,50.28,50.04,50.27,129313.0,38.6482,38.7715,38.5865,38.7638,129313.0
2017-04-05 09:45:00,50.28,50.33,50.22,50.29,128487.0,38.7715,38.8101,38.7253,38.7793,128487.0
2017-04-05 09:50:00,50.29,50.34,50.2,50.28,125483.0,38.7793,38.8178,38.7099,38.7715,125483.0
2017-04-05 09:55:00,50.28,50.32,50.24,50.28,99549.0,38.7715,38.8024,38.7407,38.7715,99549.0
2017-04-05 10:00:00,50.28,50.4,50.25,50.35,87623.0,38.7715,38.8641,38.7484,38.8255,87623.0
2017-04-05 10:05:00,50.35,50.41,50.3,50.31,162453.0,38.8255,38.8718,38.787,38.7947,162453.0
2017-04-05 10:10:00,50.31,50.33,50.27,50.27,73935.0,38.7947,38.8101,38.7638,38.7638,73935.0
2017-04-05 10:15:00,50.27,50.32,50.24,50.28,56866.0,38.7638,38.8024,38.7407,38.7715,56866.0
2017-04-05 10:20:00,50.28,50.32,50.22,50.23,119453.0,38.7715,38.8024,38.7253,38.733,119453.0
2017-04-05 10:25:00,50.24,50.38,50.21,50.33,290020.0,38.7407,38.8487,38.7176,38.8101,290020.0
2017-04-05 10:30:00,50.31,50.31,49.71,49.79,308718.0,38.7947,38.7947,38.332,38.3937,308718.0
2017-04-05 10:35:00,49.77,49.78,49.63,49.75,145130.0,38.3783,38.386,38.2703,38.3629,145130.0
2017-04-05 10:40:00,49.74,49.87,49.73,49.85,83986.0,38.3551,38.4554,38.3474,38.44,83986.0
2017-04-05 10:45:00,49.85,49.88,49.75,49.76,110984.0,38.44,38.4631,38.3629,38.3706,110984.0
2017-04-05 10:50:00,49.76,49.8,49.68,49.77,98598.0,38.3706,38.4014,38.3089,38.3783,98598.0
2017-04-05 10:55:00,49.78,49.78,49.62,49.74,105708.0,38.386,38.386,38.2626,38.3551,105708.0
2017-04-05 11:00:00,49.74,49.75,49.65,49.68,62595.0,38.3551,38.3629,38.2857,38.3089,62595.0
2017-04-05 11:05:00,49.67,49.68,49.44,49.44,87640.0,38.3012,38.3089,38.1238,38.1238,87640.0
2017-04-05 11:10:00,49.44,49.56,49.43,49.52,51959.0,38.1238,38.2163,38.1161,38.1855,51959.0
2017-04-05 11:15:00,49.52,49.53,49.31,49.4,64808.0,38.1855,38.1932,38.0236,38.093,64808.0
2017-04-05 11:20:00,49.39,49.42,49.28,49.38,60507.0,38.0853,38.1084,38.0004,38.0775,60507.0
2017-04-05 11:25:00,49.38,49.59,49.37,49.59,48902.0,38.0775,38.2395,38.0698,38.2395,48902.0
2017-04-05 11:30:00,49.58,49.65,49.45,49.57,51115.0,38.2318,38.2857,38.1315,38.2241,51115.0
2017-04-05 11:35:00,49.56,49.62,49.49,49.57,37289.0,38.2163,38.2626,38.1624,38.2241,37289.0
2017-04-05 11:40:00,49.57,49.64,49.52,49.55,57302.0,38.2241,38.278,38.1855,38.2086,57302.0
2017-04-05 11:45:00,49.56,49.65,49.55,49.56,84544.0,38.2163,38.2857,38.2086,38.2163,84544.0
2017-04-05 11:50:00,49.56,49.6,49.5,49.52,40184.0,38.2163,38.2472,38.1701,38.1855,40184.0
2017-04-05 11:55:00,49.52,49.59,49.51,49.56,41916.0,38.1855,38.2395,38.1778,38.2163,41916.0
2017-04-05 12:00:00,49.56,49.6,49.53,49.58,31150.0,38.2163,38.2472,38.1932,38.2318,31150.0
2017-04-05 12:05:00,49.58,49.64,49.58,49.59,38212.0,38.2318,38.278,38.2318,38.2395,38212.0
2017-04-05 12:10:00,49.59,49.63,49.57,49.6,44867.0,38.2395,38.2703,38.2241,38.2472,44867.0
2017-04-05 12:15:00,49.59,49.59,49.52,49.57,22089.0,38.2395,38.2395,38.1855,38.2241,22089.0
2017-04-05 12:20:00,49.56,49.57,49.49,49.52,23637.0,38.2163,38.2241,38.1624,38.1855,23637.0
2017-04-05 12:25:00,49.52,49.54,49.47,49.47,25681.0,38.1855,38.2009,38.1469,38.1469,25681.0
2017-04-05 12:30:00,49.48,49.58,49.48,49.58,30309.0,38.1547,38.2318,38.1547,38.2318,30309.0
2017-04-05 12:35:00,49.57,49.58,49.53,49.54,27838.0,38.2241,38.2318,38.1932,38.2009,27838.0
2017-04-05 12:40:00,49.53,49.58,49.52,49.57,19565.0,38.1932,38.2318,38.1855,38.2241,19565.0
2017-04-05 12:45:00,49.59,49.6,49.53,49.53,21876.0,38.2395,38.2472,38.1932,38.1932,21876.0
2017-04-05 12:50:00,49.52,49.55,49.5,49.55,31299.0,38.1855,38.2086,38.1701,38.2086,31299.0
2017-04-05 12:55:00,49.55,49.56,49.52,49.55,51015.0,38.2086,38.2163,38.1855,38.2086,51015.0
2017-04-05 13:00:00,49.56,49.6,49.53,49.59,95278.0,38.2163,38.2472,38.1932,38.2395,95278.0
2017-04-05 13:05:00,49.59,49.59,49.53,49.55,121222.0,38.2395,38.2395,38.1932,38.2086,121222.0
2017-04-05 13:10:00,49.55,49.65,49.54,49.61,36882.0,38.2086,38.2857,38.2009,38.2549,36882.0
2017-04-05 13:15:00,49.61,49.63,49.55,49.55,29288.0,38.2549,38.2703,38.2086,38.2086,29288.0
2017-04-05 13:20:00,49.55,49.62,49.54,49.6,53078.0,38.2086,38.2626,38.2009,38.2472,53078.0
2017-04-05 13:25:00,49.59,49.65,49.58,49.64,29508.0,38.2395,38.2857,38.2318,38.278,29508.0
2017-04-05 13:30:00,49.64,49.75,49.64,49.71,41439.0,38.278,38.3629,38.278,38.332,41439.0
2017-04-05 13:35:00,49.7,49.74,49.67,49.7,27061.0,38.3243,38.3551,38.3012,38.3243,27061.0
2017-04-05 13:40:00,49.69,49.7,49.63,49.68,40161.0,38.3166,38.3243,38.2703,38.3089,40161.0
2017-04-05 13:45:00,49.69,49.73,49.66,49.71,31927.0,38.3166,38.3474,38.2935,38.332,31927.0
2017-04-05 13:50:00,49.73,49.77,49.71,49.72,26873.0,38.3474,38.3783,38.332,38.3397,26873.0
2017-04-05 13:55:00,49.72,49.78,49.72,49.78,25352.0,38.3397,38.386,38.3397,38.386,25352.0
2017-04-05 14:00:00,49.77,49.77,49.57,49.61,58757.0,38.3783,38.3783,38.2241,38.2549,58757.0
2017-04-05 14:05:00,49.61,49.68,49.61,49.64,35181.0,38.2549,38.3089,38.2549,38.278,35181.0
2017-04-05 14:10:00,49.64,49.72,49.62,49.69,40092.0,38.278,38.3397,38.2626,38.3166,40092.0
2017-04-05 14:15:00,49.69,49.7,49.63,49.66,34127.0,38.3166,38.3243,38.2703,38.2935,34127.0
2017-04-05 14:20:00,49.66,49.69,49.6,49.61,30700.0,38.2935,38.3166,38.2472,38.2549,30700.0
2017-04-05 14:25:00,49.6,49.65,49.6,49.64,28322.0,38.2472,38.2857,38.2472,38.278,28322.0
2017-04-05 14:30:00,49.65,49.65,49.61,49.63,39459.0,38.2857,38.2857,38.2549,38.2703,39459.0
2017-04-05 14:35:00,49.62,49.62,49.54,49.57,63889.0,38.2626,38.2626,38.2009,38.2241,63889.0
2017-04-05 14:40:00,49.57,49.58,49.5,49.51,63852.0,38.2241,38.2318,38.1701,38.1778,63852.0
2017-04-05 14:45:00,49.5,49.5,49.43,49.44,50195.0,38.1701,38.1701,38.1161,38.1238,50195.0
2017-04-05 14:50:00,49.45,49.46,49.34,49.4,78913.0,38.1315,38.1392,38.0467,38.093,78913.0
2017-04-05 14:55:00,49.41,49.43,49.37,49.39,47487.0,38.1007,38.1161,38.0698,38.0853,47487.0
2017-04-05 15:00:00,49.38,49.43,49.33,49.42,61521.0,38.0775,38.1161,38.039,38.1084,61521.0
2017-04-05 15:05:00,49.42,49.49,49.4,49.47,78242.0,38.1084,38.1624,38.093,38.1469,78242.0
2017-04-05 15:10:00,49.47,49.48,49.35,49.36,192126.0,38.1469,38.1547,38.0544,38.0621,192126.0
2017-04-05 15:15:00,49.36,49.38,49.29,49.34,89633.0,38.0621,38.0775,38.0081,38.0467,89633.0
2017-04-05 15:20:00,49.35,49.35,49.11,49.13,101439.0,38.0544,38.0544,37.8693,37.8848,101439.0
2017-04-05 15:25:00,49.13,49.22,49.05,49.22,116330.0,37.8848,37.9542,37.8231,37.9542,116330.0
2017-04-05 15:30:00,49.21,49.21,48.95,48.98,133338.0,37.9465,37.9465,37.746,37.7691,133338.0
2017-04-05 15:35:00,48.98,49.11,48.95,49.07,117052.0,37.7691,37.8693,37.746,37.8385,117052.0
2017-04-05 15:40:00,49.07,49.13,49.04,49.1,106779.0,37.8385,37.8848,37.8154,37.8616,106779.0
2017-04-05 15:45:00,49.1,49.15,49.07,49.08,141707.0,37.8616,37.9002,37.8385,37.8462,141707.0
2017-04-05 15:50:00,49.08,49.21,49.05,49.2,181114.0,37.8462,37.9465,37.8231,37.9387,181114.0
2017-04-05 15:55:00,49.2,49.21,49.09,49.12,355582.0,37.9387,37.9465,37.8539,37.8771,355582.0
2017-04-06 09:30:00,49.39,49.52,49.16,49.44,135711.0,38.0853,38.1855,37.9079,38.1238,135711.0
2017-04-06 09:35:00,49.42,49.61,49.35,49.59,70732.0,38.1084,38.2549,38.0544,38.2395,70732.0
2017-04-06 09:40:00,49.59,49.72,49.54,49.62,86423.0,38.2395,38.3397,38.2009,38.2626,86423.0
2017-04-06 09:45:00,49.62,49.66,49.47,49.47,65836.0,38.2626,38.2935,38.1469,38.1469,65836.0
2017-04-06 09:50:00,49.47,49.58,49.36,49.58,79777.0,38.1469,38.2318,38.0621,38.2318,79777.0
2017-04-06 09:55:00,49.59,49.66,49.5,49.65,65582.0,38.2395,38.2935,38.1701,38.2857,65582.0
2017-04-06 10:00:00,49.67,49.71,49.56,49.56,65964.0,38.3012,38.332,38.2163,38.2163,65964.0
2017-04-06 10:05:00,49.57,49.62,49.55,49.56,62133.0,38.2241,38.2626,38.2086,38.2163,62133.0
2017-04-06 10:10:00,49.56,49.57,49.48,49.52,68117.0,38.2163,38.2241,38.1547,38.1855,68117.0
2017-04-06 10:15:00,49.54,49.63,49.53,49.62,67264.0,38.2009,38.2703,38.1932,38.2626,67264.0
2017-04-06 10:20:00,49.62,49.63,49.49,49.55,44231.0,38.2626,38.2703,38.1624,38.2086,44231.0
2017-04-06 10:25:00,49.53,49.62,49.5,49.59,31610.0,38.1932,38.2626,38.1701,38.2395,31610.0
2017-04-06 10:30:00,49.59,49.73,49.58,49.68,77072.0,38.2395,38.3474,38.2318,38.3089,77072.0
2017-04-06 10:35:00,49.69,49.79,49.67,49.67,67259.0,38.3166,38.3937,38.3012,38.3012,67259.0
2017-04-06 10:40:00,49.66,49.68,49.55,49.65,83600.0,38.2935,38.3089,38.2086,38.2857,83600.0
2017-04-06 10:45:00,49.66,49.71,49.62,49.69,86441.0,38.2935,38.332,38.2626,38.3166,86441.0
2017-04-06 10:50:00,49.7,49.73,49.67,49.73,71819.0,38.3243,38.3474,38.3012,38.3474,71819.0
2017-04-06 10:55:00,49.74,49.75,49.69,49.72,90589.0,38.3551,38.3629,38.3166,38.3397,90589.0
2017-04-06 11:00:00,49.72,49.77,49.7,49.71,71473.0,38.3397,38.3783,38.3243,38.332,71473.0
2017-04-06 11:05:00,49.7,49.73,49.66,49.71,66598.0,38.3243,38.3474,38.2935,38.332,66598.0
2017-04-06 11:10:00,49.72,49.88,49.72,49.83,91452.0,38.3397,38.4631,38.3397,38.4245,91452.0
2017-04-06 11:15:00,49.83,49.87,49.75,49.76,41847.0,38.4245,38.4554,38.3629,38.3706,41847.0
2017-04-06 11:20:00,49.75,49.75,49.6,49.64,53968.0,38.3629,38.3629,38.2472,38.278,53968.0
2017-04-06 11:25:00,49.64,49.66,49.59,49.61,38967.0,38.278,38.2935,38.2395,38.2549,38967.0
2017-04-06 11:30:00,49.61,49.67,49.59,49.65,62213.0,38.2549,38.3012,38.2395,38.2857,62213.0
2017-04-06 11:35:00,49.65,49.71,49.6,49.62,39007.0,38.2857,38.332,38.2472,38.2626,39007.0
2017-04-06 11:40:00,49.61,49.72,49.59,49.68,33232.0,38.2549,38.3397,38.2395,38.3089,33232.0
2017-04-06 11:45:00,49.68,49.68,49.63,49.65,26491.0,38.3089,38.3089,38.2703,38.2857,26491.0
2017-04-06 11:50:00,49.64,49.7,49.63,49.67,112822.0,38.278,38.3243,38.2703,38.3012,112822.0
2017-04-06 11:55:00,49.67,49.76,49.66,49.75,39263.0,38.3012,38.3706,38.2935,38.3629,39263.0
2017-04-06 12:00:00,49.75,49.77,49.72,49.74,68741.0,38.3629,38.3783,38.3397,38.3551,68741.0
2017-04-06 12:05:00,49.74,49.78,49.74,49.78,49338.0,38.3551,38.386,38.3551,38.386,49338.0
2017-04-06 12:10:00,49.78,49.81,49.74,49.75,53267.0,38.386,38.4091,38.3551,38.3629,53267.0
2017-04-06 12:15:00,49.75,49.79,49.73,49.79,51101.0,38.3629,38.3937,38.3474,38.3937,51101.0
2017-04-06 12:20:00,49.79,49.81,49.75,49.79,37973.0,38.3937,38.4091,38.3629,38.3937,37973.0
2017-04-06 12:25:00,49.79,49.83,49.76,49.76,28988.0,38.3937,38.4245,38.3706,38.3706,28988.0
2017-04-06 12:30:00,49.77,49.78,49.74,49.74,30957.0,38.3783,38.386,38.3551,38.3551,30957.0
2017-04-06 12:35:00,49.74,49.74,49.64,49.66,47806.0,38.3551,38.3551,38.278,38.2935,47806.0
2017-04-06 12:40:00,49.65,49.66,49.56,49.57,42155.0,38.2857,38.2935,38.2163,38.2241,42155.0
2017-04-06 12:45:00,49.57,49.66,49.55,49.66,73454.0,38.2241,38.2935,38.2086,38.2935,73454.0
2017-04-06 12:50:00,49.66,49.7,49.61,49.61,25778.0,38.2935,38.3243,38.2549,38.2549,25778.0
2017-04-06 12:55:00,49.6,49.65,49.57,49.63,22849.0,38.2472,38.2857,38.2241,38.2703,22849.0
2017-04-06 13:00:00,49.62,49.62,49.57,49.58,26260.0,38.2626,38.2626,38.2241,38.2318,26260.0
2017-04-06 13:05:00,49.58,49.73,49.57,49.7,109460.0,38.2318,38.3474,38.2241,38.3243,109460.0
2017-04-06 13:10:00,49.71,49.83,49.7,49.83,57675.0,38.332,38.4245,38.3243,38.4245,57675.0
2017-04-06 13:15:00,49.83,49.85,49.76,49.82,34766.0,38.4245,38.44,38.3706,38.4168,34766.0
2017-04-06 13:20:00,49.83,49.85,49.8,49.81,34986.0,38.4245,38.44,38.4014,38.4091,34986.0
2017-04-06 13:25:00,49.82,49.83,49.78,49.8,47162.0,38.4168,38.4245,38.386,38.4014,47162.0
2017-04-06 13:30:00,49.8,49.9,49.77,49.9,49117.0,38.4014,38.4785,38.3783,38.4785,49117.0
2017-04-06 13:35:00,49.91,49.97,49.9,49.9,71596.0,38.4862,38.5325,38.4785,38.4785,71596.0
2017-04-06 13:40:00,49.9,49.9,49.84,49.86,34535.0,38.4785,38.4785,38.4323,38.4477,34535.0
2017-04-06 13:45:00,49.86,49.87,49.82,49.84,43895.0,38.4477,38.4554,38.4168,38.4323,43895.0
2017-04-06 13:50:00,49.83,49.86,49.81,49.81,42348.0,38.4245,38.4477,38.4091,38.4091,42348.0
2017-04-06 13:55:00,49.81,49.84,49.8,49.8,48750.0,38.4091,38.4323,38.4014,38.4014,48750.0
2017-04-06 14:00:00,49.81,49.84,49.79,49.81,64361.0,38.4091,38.4323,38.3937,38.4091,64361.0
2017-04-06 14:05:00,49.81,49.82,49.76,49.78,68034.0,38.4091,38.4168,38.3706,38.386,68034.0
2017-04-06 14:10:00,49.77,49.81,49.76,49.77,37852.0,38.3783,38.4091,38.3706,38.3783,37852.0
2017-04-06 14:15:00,49.77,49.83,49.72,49.81,78354.0,38.3783,38.4245,38.3397,38.4091,78354.0
2017-04-06 14:20:00,49.82,49.82,49.76,49.77,22409.0,38.4168,38.4168,38.3706,38.3783,22409.0
2017-04-06 14:25:00,49.76,49.77,49.66,49.68,63190.0,38.3706,38.3783,38.2935,38.3089,63190.0
2017-04-06 14:30:00,49.67,49.73,49.66,49.66,31222.0,38.3012,38.3474,38.2935,38.2935,31222.0
2017-04-06 14:35:00,49.67,49.71,49.64,49.64,42463.0,38.3012,38.332,38.278,38.278,42463.0
2017-04-06 14:40:00,49.64,49.75,49.63,49.75,43389.0,38.278,38.3629,38.2703,38.3629,43389.0
2017-04-06 14:45:00,49.75,49.78,49.64,49.67,62578.0,38.3629,38.386,38.278,38.3012,62578.0
2017-04-06 14:50:00,49.67,49.69,49.59,49.62,67617.0,38.3012,38.3166,38.2395,38.2626,67617.0
2017-04-06 14:55:00,49.62,49.63,49.53,49.54,71287.0,38.2626,38.2703,38.1932,38.2009,71287.0
2017-04-06 15:00:00,49.54,49.56,49.52,49.54,35410.0,38.2009,38.2163,38.1855,38.2009,35410.0
2017-04-06 15:05:00,49.54,49.63,49.51,49.63,43888.0,38.2009,38.2703,38.1778,38.2703,43888.0
2017-04-06 15:10:00,49.63,49.67,49.59,49.61,41940.0,38.2703,38.3012,38.2395,38.2549,41940.0
2017-04-06 15:15:00,49.6,49.69,49.57,49.69,52138.0,38.2472,38.3166,38.2241,38.3166,52138.0
2017-04-06 15:20:00,49.69,49.75,49.66,49.71,68501.0,38.3166,38.3629,38.2935,38.332,68501.0
2017-04-06 15:25:00,49.72,49.77,49.69,49.75,68318.0,38.3397,38.3783,38.3166,38.3629,68318.0
2017-04-06 15:30:00,49.74,49.75,49.65,49.68,105682.0,38.3551,38.3629,38.2857,38.3089,105682.0
2017-04-06 15:35:00,49.68,49.76,49.67,49.73,111946.0,38.3089,38.3706,38.3012,38.3474,111946.0
2017-04-06 15:40:00,49.73,49.79,49.72,49.74,120350.0,38.3474,38.3937,38.3397,38.3551,120350.0
2017-04-06 15:45:00,49.75,49.87,49.74,49.82,228718.0,38.3629,38.4554,38.3551,38.4168,228718.0
2017-04-06 15:50:00,49.82,49.88,49.78,49.8,223522.0,38.4168,38.4631,38.386,38.4014,223522.0
2017-04-06 15:55:00,49.8,49.85,49.78,49.81,486634.0,38.4014,38.44,38.386,38.4091,486634.0
2017-04-07 09:30:00,49.86,49.89,49.67,49.75,131141.0,38.4477,38.4708,38.3012,38.3629,131141.0
2017-04-07 09:35:00,49.74,49.93,49.73,49.89,66005.0,38.3551,38.5017,38.3474,38.4708,66005.0
2017-04-07 09:40:00,49.88,49.89,49.72,49.73,70465.0,38.4631,38.4708,38.3397,38.3474,70465.0
2017-04-07 09:45:00,49.73,49.89,49.72,49.85,109410.0,38.3474,38.4708,38.3397,38.44,109410.0
2017-04-07 09:50:00,49.86,49.91,49.75,49.76,103823.0,38.4477,38.4862,38.3629,38.3706,103823.0
2017-04-07 09:55:00,49.77,49.8,49.56,49.58,113770.0,38.3783,38.4014,38.2163,38.2318,113770.0
2017-04-07 10:00:00,49.58,49.63,49.51,49.6,47215.0,38.2318,38.2703,38.1778,38.2472,47215.0
2017-04-07 10:05:00,49.61,49.72,49.56,49.68,46937.0,38.2549,38.3397,38.2163,38.3089,46937.0
2017-04-07 10:10:00,49.68,49.8,49.67,49.74,51856.0,38.3089,38.4014,38.3012,38.3551,51856.0
2017-04-07 10:15:00,49.74,49.76,49.62,49.65,37430.0,38.3551,38.3706,38.2626,38.2857,37430.0
2017-04-07 10:20:00,49.64,49.69,49.6,49.61,31278.0,38.278,38.3166,38.2472,38.2549,31278.0
2017-04-07 10:25:00,49.6,49.65,49.53,49.54,47866.0,38.2472,38.2857,38.1932,38.2009,47866.0
2017-04-07 10:30:00,49.55,49.56,49.48,49.52,38743.0,38.2086,38.2163,38.1547,38.1855,38743.0
2017-04-07 10:35:00,49.51,49.63,49.51,49.61,42586.0,38.1778,38.2703,38.1778,38.2549,42586.0
2017-04-07 10:40:00,49.61,49.61,49.52,49.54,54195.0,38.2549,38.2549,38.1855,38.2009,54195.0
2017-04-07 10:45:00,49.54,49.55,49.45,49.48,71201.0,38.2009,38.2086,38.1315,38.1547,71201.0
2017-04-07 10:50:00,49.47,49.52,49.45,49.5,50547.0,38.1469,38.1855,38.1315,38.1701,50547.0
2017-04-07 10:55:00,49.51,49.67,49.5,49.66,75289.0,38.1778,38.3012,38.1701,38.2935,75289.0
2017-04-07 11:00:00,49.66,49.73,49.64,49.67,94206.0,38.2935,38.3474,38.278,38.3012,94206.0
2017-04-07 11:05:00,49.67,49.67,49.58,49.58,100379.0,38.3012,38.3012,38.2318,38.2318,100379.0
2017-04-07 11:10:00,49.57,49.68,49.55,49.67,74684.0,38.2241,38.3089,38.2086,38.3012,74684.0
2017-04-07 11:15:00,49.67,49.69,49.6,49.69,70167.0,38.3012,38.3166,38.2472,38.3166,70167.0
2017-04-07 11:20:00,49.7,49.77,49.69,49.73,55720.0,38.3243,38.3783,38.3166,38.3474,55720.0
2017-04-07 11:25:00,49.74,49.8,49.7,49.7,48827.0,38.3551,38.4014,38.3243,38.3243,48827.0
2017-04-07 11:30:00,49.71,49.74,49.68,49.69,72452.0,38.332,38.3551,38.3089,38.3166,72452.0
2017-04-07 11:35:00,49.69,49.72,49.62,49.65,47427.0,38.3166,38.3397,38.2626,38.2857,47427.0
2017-04-07 11:40:00,49.66,49.7,49.61,49.65,45134.0,38.2935,38.3243,38.2549,38.2857,45134.0
2017-04-07 11:45:00,49.66,49.75,49.66,49.71,28839.0,38.2935,38.3629,38.2935,38.332,28839.0
2017-04-07 11:50:00,49.72,49.73,49.65,49.71,27727.0,38.3397,38.3474,38.2857,38.332,27727.0
2017-04-07 11:55:00,49.72,49.73,49.69,49.69,24667.0,38.3397,38.3474,38.3166,38.3166,24667.0
2017-04-07 12:00:00,49.7,49.81,49.69,49.78,40683.0,38.3243,38.4091,38.3166,38.386,40683.0
2017-04-07 12:05:00,49.78,49.79,49.74,49.78,18301.0,38.386,38.3937,38.3551,38.386,18301.0
2017-04-07 12:10:00,49.78,49.8,49.73,49.78,36292.0,38.386,38.4014,38.3474,38.386,36292.0
2017-04-07 12:15:00,49.78,49.81,49.76,49.8,44877.0,38.386,38.4091,38.3706,38.4014,44877.0
2017-04-07 12:20:00,49.8,49.87,49.77,49.86,120647.0,38.4014,38.4554,38.3783,38.4477,120647.0
2017-04-07 12:25:00,49.86,49.87,49.83,49.85,31547.0,38.4477,38.4554,38.4245,38.44,31547.0
2017-04-07 12:30:00,49.85,49.87,49.84,49.86,65239.0,38.44,38.4554,38.4323,38.4477,65239.0
2017-04-07 12:35:00,49.86,49.87,49.84,49.85,23991.0,38.4477,38.4554,38.4323,38.44,23991.0
2017-04-07 12:40:00,49.85,49.85,49.79,49.79,33318.0,38.44,38.44,38.3937,38.3937,33318.0
2017-04-07 12:45:00,49.8,49.88,49.79,49.87,72466.0,38.4014,38.4631,38.3937,38.4554,72466.0
2017-04-07 12:50:00,49.87,49.88,49.84,49.86,33433.0,38.4554,38.4631,38.4323,38.4477,33433.0
2017-04-07 12:55:00,49.87,49.92,49.87,49.9,41039.0,38.4554,38.4939,38.4554,38.4785,41039.0
2017-04-07 13:00:00,49.89,49.89,49.82,49.86,67323.0,38.4708,38.4708,38.4168,38.4477,67323.0
2017-04-07 13:05:00,49.87,49.88,49.84,49.86,56230.0,38.4554,38.4631,38.4323,38.4477,56230.0
2017-04-07 13:10:00,49.86,49.86,49.78,49.78,50189.0,38.4477,38.4477,38.386,38.386,50189.0
2017-04-07 13:15:00,49.78,49.84,49.77,49.83,43546.0,38.386,38.4323,38.3783,38.4245,43546.0
2017-04-07 13:20:00,49.83,49.89,49.82,49.89,58431.0,38.4245,38.4708,38.4168,38.4708,58431.0
2017-04-07 13:25:00,49.88,49.96,49.84,49.96,62861.0,38.4631,38.5248,38.4323,38.5248,62861.0
2017-04-07 13:30:00,49.96,50.0,49.92,49.92,63354.0,38.5248,38.5556,38.4939,38.4939,63354.0
2017-04-07 13:35:00,49.92,49.94,49.89,49.89,43168.0,38.4939,38.5094,38.4708,38.4708,43168.0
2017-04-07 13:40:00,49.9,49.92,49.87,49.92,22069.0,38.4785,38.4939,38.4554,38.4939,22069.0
2017-04-07 13:45:00,49.92,49.94,49.89,49.91,38257.0,38.4939,38.5094,38.4708,38.4862,38257.0
2017-04-07 13:50:00,49.91,49.92,49.89,49.89,38756.0,38.4862,38.4939,38.4708,38.4708,38756.0
2017-04-07 13:55:00,49.89,49.9,49.84,49.85,49896.0,38.4708,38.4785,38.4323,38.44,49896.0
2017-04-07 14:00:00,49.85,49.9,49.83,49.83,58080.0,38.44,38.4785,38.4245,38.4245,58080.0
2017-04-07 14:05:00,49.84,49.86,49.76,49.77,38106.0,38.4323,38.4477,38.3706,38.3783,38106.0
2017-04-07 14:10:00,49.77,49.79,49.72,49.74,41891.0,38.3783,38.3937,38.3397,38.3551,41891.0
2017-04-07 14:15:00,49.74,49.75,49.68,49.7,35533.0,38.3551,38.3629,38.3089,38.3243,35533.0
2017-04-07 14:20:00,49.7,49.77,49.69,49.76,50648.0,38.3243,38.3783,38.3166,38.3706,50648.0
2017-04-07 14:25:00,49.76,49.78,49.65,49.65,40441.0,38.3706,38.386,38.2857,38.2857,40441.0
2017-04-07 14:30:00,49.65,49.69,49.63,49.69,53761.0,38.2857,38.3166,38.2703,38.3166,53761.0
2017-04-07 14:35:00,49.7,49.72,49.68,49.7,54656.0,38.3243,38.3397,38.3089,38.3243,54656.0
2017-04-07 14:40:00,49.7,49.72,49.66,49.68,47539.0,38.3243,38.3397,38.2935,38.3089,47539.0
2017-04-07 14:45:00,49.69,49.71,49.63,49.64,36881.0,38.3166,38.332,38.2703,38.278,36881.0
2017-04-07 14:50:00,49.64,49.65,49.58,49.6,40224.0,38.278,38.2857,38.2318,38.2472,40224.0
2017-04-07 14:55:00,49.6,49.62,49.54,49.54,44551.0,38.2472,38.2626,38.2009,38.2009,44551.0
2017-04-07 15:00:00,49.54,49.59,49.53,49.56,39663.0,38.2009,38.2395,38.1932,38.2163,39663.0
2017-04-07 15:05:00,49.56,49.57,49.5,49.51,40608.0,38.2163,38.2241,38.1701,38.1778,40608.0
2017-04-07 15:10:00,49.51,49.55,49.51,49.53,27633.0,38.1778,38.2086,38.1778,38.1932,27633.0
2017-04-07 15:15:00,49.54,49.54,49.47,49.51,50004.0,38.2009,38.2009,38.1469,38.1778,50004.0
2017-04-07 15:20:00,49.51,49.52,49.48,49.49,51636.0,38.1778,38.1855,38.1547,38.1624,51636.0
2017-04-07 15:25:00,49.48,49.5,49.41,49.42,61688.0,38.1547,38.1701,38.1007,38.1084,61688.0
2017-04-07 15:30:00,49.41,49.43,49.38,49.4,91888.0,38.1007,38.1161,38.0775,38.093,91888.0
2017-04-07 15:35:00,49.4,49.44,49.39,49.42,51274.0,38.093,38.1238,38.0853,38.1084,51274.0
2017-04-07 15:40:00,49.42,49.43,49.39,49.4,59653.0,38.1084,38.1161,38.0853,38.093,59653.0
2017-04-07 15:45:00,49.4,49.48,49.39,49.48,125008.0,38.093,38.1547,38.0853,38.1547,125008.0
2017-04-07 15:50:00,49.47,49.51,49.46,49.48,102958.0,38.1469,38.1778,38.1392,38.1547,102958.0
2017-04-07 15:55:00,49.48,49.55,49.47,49.53,537636.0,38.1547,38.2086,38.1469,38.1932,537636.0
2017-04-10 09:30:00,49.79,50.06,49.72,50.05,199275.0,38.3937,38.6019,38.3397,38.5942,199275.0
2017-04-10 09:35:00,50.05,50.05,49.88,49.89,58883.0,38.5942,38.5942,38.4631,38.4708,58883.0
2017-04-10 09:40:00,49.9,49.98,49.86,49.98,116101.0,38.4785,38.5402,38.4477,38.5402,116101.0
2017-04-10 09:45:00,49.98,50.1,49.95,50.04,141864.0,38.5402,38.6327,38.5171,38.5865,141864.0
2017-04-10 09:50:00,50.04,50.1,50.02,50.1,112356.0,38.5865,38.6327,38.5711,38.6327,112356.0
2017-04-10 09:55:00,50.1,50.19,50.06,50.18,132380.0,38.6327,38.7021,38.6019,38.6944,132380.0
2017-04-10 10:00:00,50.17,50.26,50.09,50.1,140759.0,38.6867,38.7561,38.625,38.6327,140759.0
2017-04-10 10:05:00,50.1,50.23,50.1,50.23,51058.0,38.6327,38.733,38.6327,38.733,51058.0
2017-04-10 10:10:00,50.23,50.24,50.14,50.21,59212.0,38.733,38.7407,38.6636,38.7176,59212.0
2017-04-10 10:15:00,50.21,50.21,50.05,50.05,67274.0,38.7176,38.7176,38.5942,38.5942,67274.0
2017-04-10 10:20:00,50.06,50.17,50.06,50.09,82140.0,38.6019,38.6867,38.6019,38.625,82140.0
2017-04-10 10:25:00,50.1,50.14,50.08,50.11,52136.0,38.6327,38.6636,38.6173,38.6405,52136.0
2017-04-10 10:30:00,50.1,50.18,50.09,50.18,50359.0,38.6327,38.6944,38.625,38.6944,50359.0
2017-04-10 10:35:00,50.19,50.29,50.17,50.27,66833.0,38.7021,38.7793,38.6867,38.7638,66833.0
2017-04-10 10:40:00,50.26,50.31,50.22,50.24,73897.0,38.7561,38.7947,38.7253,38.7407,73897.0
2017-04-10 10:45:00,50.23,50.29,50.2,50.23,60189.0,38.733,38.7793,38.7099,38.733,60189.0
2017-04-10 10:50:00,50.24,50.26,50.19,50.26,37452.0,38.7407,38.7561,38.7021,38.7561,37452.0
2017-04-10 10:55:00,50.26,50.29,50.24,50.26,74884.0,38.7561,38.7793,38.7407,38.7561,74884.0
2017-04-10 11:00:00,50.25,50.28,50.22,50.27,67602.0,38.7484,38.7715,38.7253,38.7638,67602.0
2017-04-10 11:05:00,50.27,50.29,50.15,50.17,66638.0,38.7638,38.7793,38.6713,38.6867,66638.0
2017-04-10 11:10:00,50.16,50.25,50.14,50.23,46035.0,38.679,38.7484,38.6636,38.733,46035.0
2017-04-10 11:15:00,50.24,50.29,50.22,50.29,80486.0,38.7407,38.7793,38.7253,38.7793,80486.0
2017-04-10 11:20:00,50.29,50.33,50.26,50.32,183764.0,38.7793,38.8101,38.7561,38.8024,183764.0
2017-04-10 11:25:00,50.32,50.36,50.26,50.34,91930.0,38.8024,38.8332,38.7561,38.8178,91930.0
2017-04-10 11:30:00,50.34,50.35,50.12,50.15,92598.0,38.8178,38.8255,38.6482,38.6713,92598.0
2017-04-10 11:35:00,50.14,50.23,50.11,50.16,77350.0,38.6636,38.733,38.6405,38.679,77350.0
2017-04-10 11:40:00,50.17,50.19,50.09,50.15,46071.0,38.6867,38.7021,38.625,38.6713,46071.0
2017-04-10 11:45:00,50.15,50.26,50.14,50.23,61032.0,38.6713,38.7561,38.6636,38.733,61032.0
2017-04-10 11:50:00,50.24,50.24,50.2,50.21,30119.0,38.7407,38.7407,38.7099,38.7176,30119.0
2017-04-10 11:55:00,50.22,50.26,50.18,50.25,38685.0,38.7253,38.7561,38.6944,38.7484,38685.0
2017-04-10 12:00:00,50.26,50.27,50.2,50.23,51121.0,38.7561,38.7638,38.7099,38.733,51121.0
2017-04-10 12:05:00,50.23,50.23,50.13,50.18,30935.0,38.733,38.733,38.6559,38.6944,30935.0
2017-04-10 12:10:00,50.18,50.18,50.02,50.03,56337.0,38.6944,38.6944,38.5711,38.5788,56337.0
2017-04-10 12:15:00,50.05,50.12,50.01,50.11,119149.0,38.5942,38.6482,38.5633,38.6405,119149.0
2017-04-10 12:20:00,50.11,50.11,50.06,50.1,28523.0,38.6405,38.6405,38.6019,38.6327,28523.0
2017-04-10 12:25:00,50.11,50.12,50.08,50.11,34199.0,38.6405,38.6482,38.6173,38.6405,34199.0
2017-04-10 12:30:00,50.1,50.23,50.1,50.22,39382.0,38.6327,38.733,38.6327,38.7253,39382.0
2017-04-10 12:35:00,50.23,50.26,50.17,50.18,38993.0,38.733,38.7561,38.6867,38.6944,38993.0
2017-04-10 12:40:00,50.19,50.26,50.18,50.2,26642.0,38.7021,38.7561,38.6944,38.7099,26642.0
2017-04-10 12:45:00,50.2,50.24,50.17,50.24,33947.0,38.7099,38.7407,38.6867,38.7407,33947.0
2017-04-10 12:50:00,50.25,50.31,50.24,50.27,35342.0,38.7484,38.7947,38.7407,38.7638,35342.0
2017-04-10 12:55:00,50.26,50.33,50.25,50.3,29394.0,38.7561,38.8101,38.7484,38.787,29394.0
2017-04-10 13:00:00,50.3,50.33,50.28,50.28,37741.0,38.787,38.8101,38.7715,38.7715,37741.0
2017-04-10 13:05:00,50.28,50.34,50.28,50.29,35198.0,38.7715,38.8178,38.7715,38.7793,35198.0
2017-04-10 13:10:00,50.29,50.31,50.27,50.3,20772.0,38.7793,38.7947,38.7638,38.787,20772.0
2017-04-10 13:15:00,50.31,50.33,50.29,50.31,29551.0,38.7947,38.8101,38.7793,38.7947,29551.0
2017-04-10 13:20:00,50.3,50.36,50.3,50.34,32305.0,38.787,38.8332,38.787,38.8178,32305.0
2017-04-10 13:25:00,50.34,50.37,50.33,50.34,33274.0,38.8178,38.8409,38.8101,38.8178,33274.0
2017-04-10 13:30:00,50.34,50.36,50.31,50.31,67306.0,38.8178,38.8332,38.7947,38.7947,67306.0
2017-04-10 13:35:00,50.32,50.37,50.31,50.35,58459.0,38.8024,38.8409,38.7947,38.8255,58459.0
2017-04-10 13:40:00,50.34,50.36,50.3,50.32,26620.0,38.8178,38.8332,38.787,38.8024,26620.0
2017-04-10 13:45:00,50.32,50.34,50.3,50.31,19454.0,38.8024,38.8178,38.787,38.7947,19454.0
2017-04-10 13:50:00,50.32,50.32,50.25,50.27,29890.0,38.8024,38.8024,38.7484,38.7638,29890.0
2017-04-10 13:55:00,50.27,50.28,50.24,50.25,29127.0,38.7638,38.7715,38.7407,38.7484,29127.0
2017-04-10 14:00:00,50.26,50.26,50.19,50.19,48179.0,38.7561,38.7561,38.7021,38.7021,48179.0
2017-04-10 14:05:00,50.2,50.27,50.2,50.25,60097.0,38.7099,38.7638,38.7099,38.7484,60097.0
2017-04-10 14:10:00,50.26,50.3,50.24,50.29,58972.0,38.7561,38.787,38.7407,38.7793,58972.0
2017-04-10 14:15:00,50.28,50.31,50.27,50.29,41058.0,38.7715,38.7947,38.7638,38.7793,41058.0
2017-04-10 14:20:00,50.3,50.4,50.29,50.39,92358.0,38.787,38.8641,38.7793,38.8564,92358.0
2017-04-10 14:25:00,50.38,50.39,50.32,50.36,61746.0,38.8487,38.8564,38.8024,38.8332,61746.0
2017-04-10 14:30:00,50.35,50.37,50.33,50.37,28156.0,38.8255,38.8409,38.8101,38.8409,28156.0
2017-04-10 14:35:00,50.38,50.39,50.33,50.35,104011.0,38.8487,38.8564,38.8101,38.8255,104011.0
2017-04-10 14:40:00,50.35,50.44,50.33,50.43,61826.0,38.8255,38.8949,38.8101,38.8872,61826.0
2017-04-10 14:45:00,50.43,50.47,50.37,50.41,88315.0,38.8872,38.9181,38.8409,38.8718,88315.0
2017-04-10 14:50:00,50.41,50.44,50.37,50.4,73217.0,38.8718,38.8949,38.8409,38.8641,73217.0
2017-04-10 14:55:00,50.41,50.44,50.39,50.43,56396.0,38.8718,38.8949,38.8564,38.8872,56396.0
2017-04-10 15:00:00,50.42,50.44,50.4,50.43,86968.0,38.8795,38.8949,38.8641,38.8872,86968.0
2017-04-10 15:05:00,50.43,50.47,50.41,50.42,92819.0,38.8872,38.9181,38.8718,38.8795,92819.0
2017-04-10 15:10:00,50.42,50.43,50.35,50.38,102314.0,38.8795,38.8872,38.8255,38.8487,102314.0
2017-04-10 15:15:00,50.38,50.42,50.36,50.37,83545.0,38.8487,38.8795,38.8332,38.8409,83545.0
2017-04-10 15:20:00,50.36,50.36,50.26,50.3,86015.0,38.8332,38.8332,38.7561,38.787,86015.0
2017-04-10 15:25:00,50.31,50.34,50.3,50.32,54392.0,38.7947,38.8178,38.787,38.8024,54392.0
2017-04-10 15:30:00,50.31,50.35,50.27,50.34,120561.0,38.7947,38.8255,38.7638,38.8178,120561.0
2017-04-10 15:35:00,50.34,50.39,50.34,50.37,101201.0,38.8178,38.8564,38.8178,38.8409,101201.0
2017-04-10 15:40:00,50.36,50.37,50.3,50.31,105805.0,38.8332,38.8409,38.787,38.7947,105805.0
2017-04-10 15:45:00,50.31,50.34,50.28,50.29,139898.0,38.7947,38.8178,38.7715,38.7793,139898.0
2017-04-10 15:50:00,50.28,50.31,50.22,50.23,154494.0,38.7715,38.7947,38.7253,38.733,154494.0
2017-04-10 15:55:00,50.23,50.23,50.15,50.16,285974.0,38.733,38.733,38.6713,38.679,285974.0
2017-04-11 09:30:00,50.15,50.19,50.02,50.09,180710.0,38.6713,38.7021,38.5711,38.625,180710.0
2017-04-11 09:35:00,50.09,50.15,50.04,50.14,142793.0,38.625,38.6713,38.5865,38.6636,142793.0
2017-04-11 09:40:00,50.14,50.14,49.91,49.96,168244.0,38.6636,38.6636,38.4862,38.5248,168244.0
2017-04-11 09:45:00,49.95,50.01,49.85,49.86,232661.0,38.5171,38.5633,38.44,38.4477,232661.0
2017-04-11 09:50:00,49.85,49.9,49.77,49.83,67331.0,38.44,38.4785,38.3783,38.4245,67331.0
2017-04-11 09:55:00,49.82,49.94,49.81,49.94,76593.0,38.4168,38.5094,38.4091,38.5094,76593.0
2017-04-11 10:00:00,49.94,50.0,49.87,49.98,232033.0,38.5094,38.5556,38.4554,38.5402,232033.0
2017-04-11 10:05:00,49.98,50.03,49.95,49.96,87196.0,38.5402,38.5788,38.5171,38.5248,87196.0
2017-04-11 10:10:00,49.95,49.97,49.7,49.72,64255.0,38.5171,38.5325,38.3243,38.3397,64255.0
2017-04-11 10:15:00,49.72,49.87,49.69,49.87,48055.0,38.3397,38.4554,38.3166,38.4554,48055.0
2017-04-11 10:20:00,49.86,49.87,49.76,49.82,45455.0,38.4477,38.4554,38.3706,38.4168,45455.0
2017-04-11 10:25:00,49.83,49.93,49.82,49.89,32015.0,38.4245,38.5017,38.4168,38.4708,32015.0
2017-04-11 10:30:00,49.88,49.9,49.72,49.75,49317.0,38.4631,38.4785,38.3397,38.3629,49317.0
2017-04-11 10:35:00,49.75,49.81,49.73,49.79,139236.0,38.3629,38.4091,38.3474,38.3937,139236.0
2017-04-11 10:40:00,49.79,49.82,49.65,49.7,76907.0,38.3937,38.4168,38.2857,38.3243,76907.0
2017-04-11 10:45:00,49.69,49.76,49.61,49.63,90866.0,38.3166,38.3706,38.2549,38.2703,90866.0
2017-04-11 10:50:00,49.63,49.67,49.57,49.65,86511.0,38.2703,38.3012,38.2241,38.2857,86511.0
2017-04-11 10:55:00,49.64,49.79,49.62,49.74,150672.0,38.278,38.3937,38.2626,38.3551,150672.0
2017-04-11 11:00:00,49.74,49.83,49.67,49.79,88755.0,38.3551,38.4245,38.3012,38.3937,88755.0
2017-04-11 11:05:00,49.79,49.86,49.74,49.74,54040.0,38.3937,38.4477,38.3551,38.3551,54040.0
2017-04-11 11:10:00,49.74,49.78,49.65,49.69,54151.0,38.3551,38.386,38.2857,38.3166,54151.0
2017-04-11 11:15:00,49.68,49.81,49.65,49.77,63762.0,38.3089,38.4091,38.2857,38.3783,63762.0
2017-04-11 11:20:00,49.77,49.86,49.71,49.85,31806.0,38.3783,38.4477,38.332,38.44,31806.0
2017-04-11 11:25:00,49.86,49.86,49.75,49.8,34563.0,38.4477,38.4477,38.3629,38.4014,34563.0
2017-04-11 11:30:00,49.8,49.85,49.77,49.85,79875.0,38.4014,38.44,38.3783,38.44,79875.0
2017-04-11 11:35:00,49.85,49.87,49.8,49.8,53290.0,38.44,38.4554,38.4014,38.4014,53290.0
2017-04-11 11:40:00,49.81,49.86,49.79,49.82,88101.0,38.4091,38.4477,38.3937,38.4168,88101.0
2017-04-11 11:45:00,49.82,49.84,49.78,49.8,82554.0,38.4168,38.4323,38.386,38.4014,82554.0
2017-04-11 11:50:00,49.8,49.84,49.75,49.75,42833.0,38.4014,38.4323,38.3629,38.3629,42833.0
2017-04-11 11:55:00,49.75,49.84,49.75,49.83,35068.0,38.3629,38.4323,38.3629,38.4245,35068.0
2017-04-11 12:00:00,49.83,49.86,49.78,49.78,38153.0,38.4245,38.4477,38.386,38.386,38153.0
2017-04-11 12:05:00,49.79,49.85,49.79,49.84,37097.0,38.3937,38.44,38.3937,38.4323,37097.0
2017-04-11 12:10:00,49.84,49.95,49.83,49.94,47417.0,38.4323,38.5171,38.4245,38.5094,47417.0
2017-04-11 12:15:00,49.93,50.0,49.92,49.99,64563.0,38.5017,38.5556,38.4939,38.5479,64563.0
2017-04-11 12:20:00,50.0,50.05,49.95,49.95,31300.0,38.5556,38.5942,38.5171,38.5171,31300.0
2017-04-11 12:25:00,49.95,50.2,49.87,50.16,374738.0,38.5171,38.7099,38.4554,38.679,374738.0
2017-04-11 12:30:00,50.18,50.24,50.1,50.1,69883.0,38.6944,38.7407,38.6327,38.6327,69883.0
2017-04-11 12:35:00,50.1,50.13,50.07,50.13,91592.0,38.6327,38.6559,38.6096,38.6559,91592.0
2017-04-11 12:40:00,50.14,50.14,49.96,49.97,114004.0,38.6636,38.6636,38.5248,38.5325,114004.0
2017-04-11 12:45:00,49.98,50.0,49.92,49.97,65928.0,38.5402,38.5556,38.4939,38.5325,65928.0
2017-04-11 12:50:00,49.96,50.0,49.95,50.0,46063.0,38.5248,38.5556,38.5171,38.5556,46063.0
2017-04-11 12:55:00,50.0,50.02,49.94,49.98,155953.0,38.5556,38.5711,38.5094,38.5402,155953.0
2017-04-11 13:00:00,50.0,50.08,49.99,50.05,72795.0,38.5556,38.6173,38.5479,38.5942,72795.0
2017-04-11 13:05:00,50.05,50.2,50.04,50.09,54988.0,38.5942,38.7099,38.5865,38.625,54988.0
2017-04-11 13:10:00,50.09,50.19,50.09,50.14,30697.0,38.625,38.7021,38.625,38.6636,30697.0
2017-04-11 13:15:00,50.15,50.15,50.04,50.05,56450.0,38.6713,38.6713,38.5865,38.5942,56450.0
2017-04-11 13:20:00,50.05,50.08,49.98,50.0,47435.0,38.5942,38.6173,38.5402,38.5556,47435.0
2017-04-11 13:25:00,50.0,50.02,49.96,50.0,88231.0,38.5556,38.5711,38.5248,38.5556,88231.0
2017-04-11 13:30:00,50.0,50.06,49.98,50.01,32534.0,38.5556,38.6019,38.5402,38.5633,32534.0
2017-04-11 13:35:00,50.02,50.1,50.02,50.09,26670.0,38.5711,38.6327,38.5711,38.625,26670.0
2017-04-11 13:40:00,50.08,50.1,49.96,49.98,19394.0,38.6173,38.6327,38.5248,38.5402,19394.0
2017-04-11 13:45:00,49.98,49.99,49.92,49.93,22096.0,38.5402,38.5479,38.4939,38.5017,22096.0
2017-04-11 13:50:00,49.94,49.99,49.92,49.98,25870.0,38.5094,38.5479,38.4939,38.5402,25870.0
2017-04-11 13:55:00,49.98,50.01,49.96,50.0,48702.0,38.5402,38.5633,38.5248,38.5556,48702.0
2017-04-11 14:00:00,50.0,50.05,50.0,50.02,35931.0,38.5556,38.5942,38.5556,38.5711,35931.0
2017-04-11 14:05:00,50.02,50.08,50.02,50.06,55249.0,38.5711,38.6173,38.5711,38.6019,55249.0
2017-04-11 14:10:00,50.06,50.06,49.88,49.93,74129.0,38.6019,38.6019,38.4631,38.5017,74129.0
2017-04-11 14:15:00,49.94,50.0,49.93,49.97,24297.0,38.5094,38.5556,38.5017,38.5325,24297.0
2017-04-11 14:20:00,49.96,50.0,49.95,49.98,25943.0,38.5248,38.5556,38.5171,38.5402,25943.0
2017-04-11 14:25:00,49.97,50.05,49.97,50.04,79501.0,38.5325,38.5942,38.5325,38.5865,79501.0
2017-04-11 14:30:00,50.05,50.07,49.97,49.99,127330.0,38.5942,38.6096,38.5325,38.5479,127330.0
2017-04-11 14:35:00,49.99,50.01,49.97,50.01,41362.0,38.5479,38.5633,38.5325,38.5633,41362.0
2017-04-11 14:40:00,50.01,50.02,49.97,49.98,35323.0,38.5633,38.5711,38.5325,38.5402,35323.0
2017-04-11 14:45:00,49.97,50.01,49.97,49.98,72974.0,38.5325,38.5633,38.5325,38.5402,72974.0
2017-04-11 14:50:00,49.98,50.08,49.98,50.08,90781.0,38.5402,38.6173,38.5402,38.6173,90781.0
2017-04-11 14:55:00,50.08,50.13,50.06,50.12,47397.0,38.6173,38.6559,38.6019,38.6482,47397.0
2017-04-11 15:00:00,50.11,50.17,50.07,50.14,42071.0,38.6405,38.6867,38.6096,38.6636,42071.0
2017-04-11 15:05:00,50.14,50.14,50.03,50.05,67558.0,38.6636,38.6636,38.5788,38.5942,67558.0
2017-04-11 15:10:00,50.04,50.05,49.96,49.96,53627.0,38.5865,38.5942,38.5248,38.5248,53627.0
2017-04-11 15:15:00,49.95,49.97,49.89,49.89,70317.0,38.5171,38.5325,38.4708,38.4708,70317.0
2017-04-11 15:20:00,49.9,49.91,49.87,49.88,74062.0,38.4785,38.4862,38.4554,38.4631,74062.0
2017-04-11 15:25:00,49.88,49.91,49.88,49.9,94488.0,38.4631,38.4862,38.4631,38.4785,94488.0
2017-04-11 15:30:00,49.9,49.99,49.88,49.96,191571.0,38.4785,38.5479,38.4631,38.5248,191571.0
2017-04-11 15:35:00,49.96,50.0,49.95,50.0,58681.0,38.5248,38.5556,38.5171,38.5556,58681.0
2017-04-11 15:40:00,50.0,50.03,49.98,50.01,165101.0,38.5556,38.5788,38.5402,38.5633,165101.0
2017-04-11 15:45:00,50.01,50.08,49.98,50.07,107802.0,38.5633,38.6173,38.5402,38.6096,107802.0
2017-04-11 15:50:00,50.08,50.14,50.05,50.13,216415.0,38.6173,38.6636,38.5942,38.6559,216415.0
2017-04-11 15:55:00,50.13,50.18,50.12,50.16,427489.0,38.6559,38.6944,38.6482,38.679,427489.0
2017-04-12 09:30:00,50.14,50.15,49.96,50.07,140605.0,38.6636,38.6713,38.5248,38.6096,140605.0
2017-04-12 09:35:00,50.07,50.23,49.99,50.2,74793.0,38.6096,38.733,38.5479,38.7099,74793.0
2017-04-12 09:40:00,50.21,50.31,50.21,50.24,59492.0,38.7176,38.7947,38.7176,38.7407,59492.0
2017-04-12 09:45:00,50.26,50.31,50.2,50.24,41276.0,38.7561,38.7947,38.7099,38.7407,41276.0
2017-04-12 09:50:00,50.25,50.26,50.12,50.13,111051.0,38.7484,38.7561,38.6482,38.6559,111051.0
2017-04-12 09:55:00,50.11,50.17,50.06,50.17,105801.0,38.6405,38.6867,38.6019,38.6867,105801.0
2017-04-12 10:00:00,50.17,50.3,50.15,50.27,69879.0,38.6867,38.787,38.6713,38.7638,69879.0
2017-04-12 10:05:00,50.27,50.32,50.24,50.24,95632.0,38.7638,38.8024,38.7407,38.7407,95632.0
2017-04-12 10:10:00,50.24,50.34,50.24,50.26,135118.0,38.7407,38.8178,38.7407,38.7561,135118.0
2017-04-12 10:15:00,50.26,50.42,50.24,50.36,168571.0,38.7561,38.8795,38.7407,38.8332,168571.0
2017-04-12 10:20:00,50.36,50.52,50.29,50.5,217817.0,38.8332,38.9566,38.7793,38.9412,217817.0
2017-04-12 10:25:00,50.49,50.54,50.33,50.35,65229.0,38.9335,38.972,38.8101,38.8255,65229.0
2017-04-12 10:30:00,50.36,50.62,50.35,50.44,126457.0,38.8332,39.0337,38.8255,38.8949,126457.0
2017-04-12 10:35:00,50.43,50.51,50.38,50.41,44498.0,38.8872,38.9489,38.8487,38.8718,44498.0
2017-04-12 10:40:00,50.41,50.41,50.23,50.25,59582.0,38.8718,38.8718,38.733,38.7484,59582.0
2017-04-12 10:45:00,50.26,50.27,50.17,50.19,80045.0,38.7561,38.7638,38.6867,38.7021,80045.0
2017-04-12 10:50:00,50.19,50.22,50.14,50.16,76187.0,38.7021,38.7253,38.6636,38.679,76187.0
2017-04-12 10:55:00,50.17,50.19,50.07,50.11,90458.0,38.6867,38.7021,38.6096,38.6405,90458.0
2017-04-12 11:00:00,50.11,50.15,50.0,50.01,47981.0,38.6405,38.6713,38.5556,38.5633,47981.0
2017-04-12 11:05:00,50.0,50.13,49.99,50.09,82191.0,38.5556,38.6559,38.5479,38.625,82191.0
2017-04-12 11:10:00,50.1,50.1,49.93,49.95,52842.0,38.6327,38.6327,38.5017,38.5171,52842.0
2017-04-12 11:15:00,49.95,50.0,49.9,49.97,39855.0,38.5171,38.5556,38.4785,38.5325,39855.0
2017-04-12 11:20:00,49.97,50.02,49.87,49.88,53010.0,38.5325,38.5711,38.4554,38.4631,53010.0
2017-04-12 11:25:00,49.88,49.93,49.86,49.89,48927.0,38.4631,38.5017,38.4477,38.4708,48927.0
2017-04-12 11:30:00,49.9,49.97,49.87,49.92,33352.0,38.4785,38.5325,38.4554,38.4939,33352.0
2017-04-12 11:35:00,49.93,49.93,49.81,49.84,46036.0,38.5017,38.5017,38.4091,38.4323,46036.0
2017-04-12 11:40:00,49.84,49.91,49.84,49.86,36199.0,38.4323,38.4862,38.4323,38.4477,36199.0
2017-04-12 11:45:00,49.85,49.86,49.77,49.79,46026.0,38.44,38.4477,38.3783,38.3937,46026.0
2017-04-12 11:50:00,49.79,49.8,49.68,49.69,39846.0,38.3937,38.4014,38.3089,38.3166,39846.0
2017-04-12 11:55:00,49.68,49.71,49.63,49.68,65373.0,38.3089,38.332,38.2703,38.3089,65373.0
2017-04-12 12:00:00,49.68,49.69,49.63,49.64,51931.0,38.3089,38.3166,38.2703,38.278,51931.0
2017-04-12 12:05:00,49.64,49.65,49.56,49.59,67070.0,38.278,38.2857,38.2163,38.2395,67070.0
2017-04-12 12:10:00,49.59,49.62,49.55,49.61,36784.0,38.2395,38.2626,38.2086,38.2549,36784.0
2017-04-12 12:15:00,49.62,49.68,49.54,49.57,62350.0,38.2626,38.3089,38.2009,38.2241,62350.0
2017-04-12 12:20:00,49.55,49.62,49.54,49.62,36898.0,38.2086,38.2626,38.2009,38.2626,36898.0
2017-04-12 12:25:00,49.61,49.7,49.6,49.69,38606.0,38.2549,38.3243,38.2472,38.3166,38606.0
2017-04-12 12:30:00,49.68,49.71,49.63,49.67,20691.0,38.3089,38.332,38.2703,38.3012,20691.0
2017-04-12 12:35:00,49.68,49.73,49.63,49.68,30401.0,38.3089,38.3474,38.2703,38.3089,30401.0
2017-04-12 12:40:00,49.68,49.72,49.65,49.71,31248.0,38.3089,38.3397,38.2857,38.332,31248.0
2017-04-12 12:45:00,49.7,49.75,49.69,49.69,32353.0,38.3243,38.3629,38.3166,38.3166,32353.0
2017-04-12 12:50:00,49.7,49.71,49.61,49.66,52106.0,38.3243,38.332,38.2549,38.2935,52106.0
2017-04-12 12:55:00,49.66,49.69,49.62,49.68,29008.0,38.2935,38.3166,38.2626,38.3089,29008.0
2017-04-12 13:00:00,49.68,49.78,49.67,49.76,44062.0,38.3089,38.386,38.3012,38.3706,44062.0
2017-04-12 13:05:00,49.76,49.8,49.72,49.78,48210.0,38.3706,38.4014,38.3397,38.386,48210.0
2017-04-12 13:10:00,49.78,49.8,49.64,49.64,54236.0,38.386,38.4014,38.278,38.278,54236.0
2017-04-12 13:15:00,49.64,49.67,49.58,49.59,75995.0,38.278,38.3012,38.2318,38.2395,75995.0
2017-04-12 13:20:00,49.59,49.62,49.56,49.59,54185.0,38.2395,38.2626,38.2163,38.2395,54185.0
2017-04-12 13:25:00,49.59,49.62,49.55,49.62,54799.0,38.2395,38.2626,38.2086,38.2626,54799.0
2017-04-12 13:30:00,49.62,49.63,49.57,49.62,40715.0,38.2626,38.2703,38.2241,38.2626,40715.0
2017-04-12 13:35:00,49.62,49.71,49.62,49.7,49814.0,38.2626,38.332,38.2626,38.3243,49814.0
2017-04-12 13:40:00,49.69,49.75,49.69,49.71,32134.0,38.3166,38.3629,38.3166,38.332,32134.0
2017-04-12 13:45:00,49.72,49.76,49.69,49.73,68055.0,38.3397,38.3706,38.3166,38.3474,68055.0
2017-04-12 13:50:00,49.73,49.74,49.65,49.67,111849.0,38.3474,38.3551,38.2857,38.3012,111849.0
2017-04-12 13:55:00,49.67,49.78,49.66,49.75,55086.0,38.3012,38.386,38.2935,38.3629,55086.0
2017-04-12 14:00:00,49.76,49.77,49.66,49.66,76766.0,38.3706,38.3783,38.2935,38.2935,76766.0
2017-04-12 14:05:00,49.66,49.75,49.66,49.72,64307.0,38.2935,38.3629,38.2935,38.3397,64307.0
2017-04-12 14:10:00,49.72,49.72,49.6,49.6,93022.0,38.3397,38.3397,38.2472,38.2472,93022.0
2017-04-12 14:15:00,49.59,49.63,49.58,49.62,52617.0,38.2395,38.2703,38.2318,38.2626,52617.0
2017-04-12 14:20:00,49.61,49.68,49.58,49.65,54698.0,38.2549,38.3089,38.2318,38.2857,54698.0
2017-04-12 14:25:00,49.65,49.7,49.64,49.68,41620.0,38.2857,38.3243,38.278,38.3089,41620.0
2017-04-12 14:30:00,49.68,49.68,49.6,49.61,78413.0,38.3089,38.3089,38.2472,38.2549,78413.0
2017-04-12 14:35:00,49.6,49.61,49.51,49.52,73378.0,38.2472,38.2549,38.1778,38.1855,73378.0
2017-04-12 14:40:00,49.52,49.52,49.39,49.46,329008.0,38.1855,38.1855,38.0853,38.1392,329008.0
2017-04-12 14:45:00,49.46,49.46,49.31,49.32,89598.0,38.1392,38.1392,38.0236,38.0313,89598.0
2017-04-12 14:50:00,49.32,49.4,49.29,49.38,120410.0,38.0313,38.093,38.0081,38.0775,120410.0
2017-04-12 14:55:00,49.38,49.42,49.38,49.4,44475.0,38.0775,38.1084,38.0775,38.093,44475.0
2017-04-12 15:00:00,49.4,49.4,49.3,49.32,73898.0,38.093,38.093,38.0159,38.0313,73898.0
2017-04-12 15:05:00,49.31,49.43,49.3,49.4,71746.0,38.0236,38.1161,38.0159,38.093,71746.0
2017-04-12 15:10:00,49.41,49.49,49.39,49.48,161344.0,38.1007,38.1624,38.0853,38.1547,161344.0
2017-04-12 15:15:00,49.48,49.52,49.43,49.52,91289.0,38.1547,38.1855,38.1161,38.1855,91289.0
2017-04-12 15:20:00,49.51,49.67,49.51,49.6,103247.0,38.1778,38.3012,38.1778,38.2472,103247.0
2017-04-12 15:25:00,49.61,49.65,49.52,49.65,77896.0,38.2549,38.2857,38.1855,38.2857,77896.0
2017-04-12 15:30:00,49.64,49.7,49.63,49.68,114454.0,38.278,38.3243,38.2703,38.3089,114454.0
2017-04-12 15:35:00,49.68,49.69,49.58,49.61,68183.0,38.3089,38.3166,38.2318,38.2549,68183.0
2017-04-12 15:40:00,49.6,49.62,49.48,49.49,63130.0,38.2472,38.2626,38.1547,38.1624,63130.0
2017-04-12 15:45:00,49.49,49.56,49.46,49.46,173843.0,38.1624,38.2163,38.1392,38.1392,173843.0
2017-04-12 15:50:00,49.46,49.5,49.38,49.39,221491.0,38.1392,38.1701,38.0775,38.0853,221491.0
2017-04-12 15:55:00,49.4,49.49,49.39,49.44,610014.0,38.093,38.1624,38.0853,38.1238,610014.0
2017-04-13 09:30:00,49.6,49.79,49.52,49.64,136374.0,38.2472,38.3937,38.1855,38.278,136374.0
2017-04-13 09:35:00,49.63,49.74,49.59,49.64,129964.0,38.2703,38.3551,38.2395,38.278,129964.0
2017-04-13 09:40:00,49.65,49.66,49.54,49.57,102858.0,38.2857,38.2935,38.2009,38.2241,102858.0
2017-04-13 09:45:00,49.56,49.61,49.34,49.35,74191.0,38.2163,38.2549,38.0467,38.0544,74191.0
2017-04-13 09:50:00,49.35,49.45,49.28,49.38,73571.0,38.0544,38.1315,38.0004,38.0775,73571.0
2017-04-13 09:55:00,49.38,49.49,49.32,49.48,53356.0,38.0775,38.1624,38.0313,38.1547,53356.0
2017-04-13 10:00:00,49.49,49.6,49.41,49.56,94984.0,38.1624,38.2472,38.1007,38.2163,94984.0
2017-04-13 10:05:00,49.56,49.61,49.54,49.55,48061.0,38.2163,38.2549,38.2009,38.2086,48061.0
2017-04-13 10:10:00,49.55,49.57,49.48,49.53,70717.0,38.2086,38.2241,38.1547,38.1932,70717.0
2017-04-13 10:15:00,49.53,49.54,49.46,49.48,70221.0,38.1932,38.2009,38.1392,38.1547,70221.0
2017-04-13 10:20:00,49.47,49.53,49.37,49.51,77809.0,38.1469,38.1932,38.0698,38.1778,77809.0
2017-04-13 10:25:00,49.51,49.51,49.39,49.44,46883.0,38.1778,38.1778,38.0853,38.1238,46883.0
2017-04-13 10:30:00,49.44,49.55,49.43,49.51,72117.0,38.1238,38.2086,38.1161,38.1778,72117.0
2017-04-13 10:35:00,49.5,49.55,49.45,49.46,57059.0,38.1701,38.2086,38.1315,38.1392,57059.0
2017-04-13 10:40:00,49.46,49.53,49.44,49.51,40910.0,38.1392,38.1932,38.1238,38.1778,40910.0
2017-04-13 10:45:00,49.5,49.55,49.45,49.49,75383.0,38.1701,38.2086,38.1315,38.1624,75383.0
2017-04-13 10:50:00,49.49,49.56,49.45,49.56,57219.0,38.1624,38.2163,38.1315,38.2163,57219.0
2017-04-13 10:55:00,49.56,49.61,49.46,49.46,113357.0,38.2163,38.2549,38.1392,38.1392,113357.0
2017-04-13 11:00:00,49.47,49.67,49.47,49.64,80573.0,38.1469,38.3012,38.1469,38.278,80573.0
2017-04-13 11:05:00,49.64,49.66,49.58,49.61,125926.0,38.278,38.2935,38.2318,38.2549,125926.0
2017-04-13 11:10:00,49.61,49.68,49.61,49.63,80461.0,38.2549,38.3089,38.2549,38.2703,80461.0
2017-04-13 11:15:00,49.62,49.63,49.53,49.56,56227.0,38.2626,38.2703,38.1932,38.2163,56227.0
2017-04-13 11:20:00,49.56,49.64,49.55,49.55,37658.0,38.2163,38.278,38.2086,38.2086,37658.0
2017-04-13 11:25:00,49.56,49.63,49.54,49.58,39633.0,38.2163,38.2703,38.2009,38.2318,39633.0
2017-04-13 11:30:00,49.59,49.64,49.55,49.58,38843.0,38.2395,38.278,38.2086,38.2318,38843.0
2017-04-13 11:35:00,49.57,49.61,49.56,49.58,88438.0,38.2241,38.2549,38.2163,38.2318,88438.0
2017-04-13 11:40:00,49.59,49.59,49.54,49.57,67694.0,38.2395,38.2395,38.2009,38.2241,67694.0
2017-04-13 11:45:00,49.56,49.58,49.49,49.49,76955.0,38.2163,38.2318,38.1624,38.1624,76955.0
2017-04-13 11:50:00,49.49,49.5,49.45,49.49,38984.0,38.1624,38.1701,38.1315,38.1624,38984.0
2017-04-13 11:55:00,49.5,49.5,49.46,49.5,53007.0,38.1701,38.1701,38.1392,38.1701,53007.0
2017-04-13 12:00:00,49.49,49.5,49.38,49.38,73184.0,38.1624,38.1701,38.0775,38.0775,73184.0
2017-04-13 12:05:00,49.39,49.4,49.28,49.29,85746.0,38.0853,38.093,38.0004,38.0081,85746.0
2017-04-13 12:10:00,49.28,49.31,49.25,49.29,106024.0,38.0004,38.0236,37.9773,38.0081,106024.0
2017-04-13 12:15:00,49.29,49.3,49.25,49.26,72671.0,38.0081,38.0159,37.9773,37.985,72671.0
2017-04-13 12:20:00,49.26,49.28,49.17,49.19,75306.0,37.985,38.0004,37.9156,37.931,75306.0
2017-04-13 12:25:00,49.19,49.28,49.18,49.27,57032.0,37.931,38.0004,37.9233,37.9927,57032.0
2017-04-13 12:30:00,49.27,49.28,49.21,49.26,84428.0,37.9927,38.0004,37.9465,37.985,84428.0
2017-04-13 12:35:00,49.26,49.35,49.25,49.32,67458.0,37.985,38.0544,37.9773,38.0313,67458.0
2017-04-13 12:40:00,49.32,49.35,49.24,49.24,86608.0,38.0313,38.0544,37.9696,37.9696,86608.0
2017-04-13 12:45:00,49.25,49.28,49.21,49.27,45052.0,37.9773,38.0004,37.9465,37.9927,45052.0
2017-04-13 12:50:00,49.27,49.32,49.26,49.31,29869.0,37.9927,38.0313,37.985,38.0236,29869.0
2017-04-13 12:55:00,49.3,49.31,49.23,49.29,50766.0,38.0159,38.0236,37.9619,38.0081,50766.0
2017-04-13 13:00:00,49.3,49.3,49.21,49.24,63647.0,38.0159,38.0159,37.9465,37.9696,63647.0
2017-04-13 13:05:00,49.24,49.24,49.1,49.14,560295.0,37.9696,37.9696,37.8616,37.8925,560295.0
2017-04-13 13:10:00,49.14,49.18,49.08,49.12,86838.0,37.8925,37.9233,37.8462,37.8771,86838.0
2017-04-13 13:15:00,49.13,49.18,49.12,49.12,75428.0,37.8848,37.9233,37.8771,37.8771,75428.0
2017-04-13 13:20:00,49.13,49.13,49.07,49.08,69836.0,37.8848,37.8848,37.8385,37.8462,69836.0
2017-04-13 13:25:00,49.08,49.14,49.08,49.12,61830.0,37.8462,37.8925,37.8462,37.8771,61830.0
2017-04-13 13:30:00,49.12,49.14,49.09,49.13,82744.0,37.8771,37.8925,37.8539,37.8848,82744.0
2017-04-13 13:35:00,49.13,49.16,49.12,49.13,81936.0,37.8848,37.9079,37.8771,37.8848,81936.0
2017-04-13 13:40:00,49.14,49.21,49.14,49.14,52938.0,37.8925,37.9465,37.8925,37.8925,52938.0
2017-04-13 13:45:00,49.14,49.15,49.03,49.04,71204.0,37.8925,37.9002,37.8077,37.8154,71204.0
2017-04-13 13:50:00,49.03,49.08,48.98,49.04,77490.0,37.8077,37.8462,37.7691,37.8154,77490.0
2017-04-13 13:55:00,49.04,49.04,49.0,49.0,40806.0,37.8154,37.8154,37.7845,37.7845,40806.0
2017-04-13 14:00:00,49.01,49.07,48.96,49.05,56293.0,37.7922,37.8385,37.7537,37.8231,56293.0
2017-04-13 14:05:00,49.04,49.08,49.0,49.05,610435.0,37.8154,37.8462,37.7845,37.8231,610435.0
2017-04-13 14:10:00,49.05,49.07,48.98,49.01,79499.0,37.8231,37.8385,37.7691,37.7922,79499.0
2017-04-13 14:15:00,49.01,49.01,48.98,49.0,58902.0,37.7922,37.7922,37.7691,37.7845,58902.0
2017-04-13 14:20:00,49.01,49.05,48.98,49.0,70774.0,37.7922,37.8231,37.7691,37.7845,70774.0
2017-04-13 14:25:00,48.99,49.09,48.99,49.06,120907.0,37.7768,37.8539,37.7768,37.8308,120907.0
2017-04-13 14:30:00,49.05,49.1,49.04,49.05,43692.0,37.8231,37.8616,37.8154,37.8231,43692.0
2017-04-13 14:35:00,49.05,49.05,48.97,48.98,52860.0,37.8231,37.8231,37.7614,37.7691,52860.0
2017-04-13 14:40:00,48.97,49.01,48.96,48.98,36740.0,37.7614,37.7922,37.7537,37.7691,36740.0
2017-04-13 14:45:00,48.98,49.04,48.97,48.98,164452.0,37.7691,37.8154,37.7614,37.7691,164452.0
2017-04-13 14:50:00,48.99,49.01,48.94,48.96,49253.0,37.7768,37.7922,37.7383,37.7537,49253.0
2017-04-13 14:55:00,48.95,49.02,48.95,48.99,57521.0,37.746,37.7999,37.746,37.7768,57521.0
2017-04-13 15:00:00,48.98,48.99,48.93,48.94,45698.0,37.7691,37.7768,37.7305,37.7383,45698.0
2017-04-13 15:05:00,48.94,48.97,48.89,48.89,55502.0,37.7383,37.7614,37.6997,37.6997,55502.0
2017-04-13 15:10:00,48.89,48.91,48.84,48.85,73261.0,37.6997,37.7151,37.6611,37.6689,73261.0
2017-04-13 15:15:00,48.86,48.86,48.78,48.81,81606.0,37.6766,37.6766,37.6149,37.638,81606.0
2017-04-13 15:20:00,48.81,48.82,48.76,48.82,60722.0,37.638,37.6457,37.5995,37.6457,60722.0
2017-04-13 15:25:00,48.82,48.88,48.76,48.76,77402.0,37.6457,37.692,37.5995,37.5995,77402.0
2017-04-13 15:30:00,48.76,48.83,48.64,48.64,279001.0,37.5995,37.6534,37.5069,37.5069,279001.0
2017-04-13 15:35:00,48.64,48.65,48.54,48.55,128085.0,37.5069,37.5146,37.4298,37.4375,128085.0
2017-04-13 15:40:00,48.55,48.64,48.53,48.59,133898.0,37.4375,37.5069,37.4221,37.4684,133898.0
2017-04-13 15:45:00,48.59,48.78,48.59,48.76,195507.0,37.4684,37.6149,37.4684,37.5995,195507.0
2017-04-13 15:50:00,48.75,48.78,48.67,48.68,295842.0,37.5917,37.6149,37.5301,37.5378,295842.0
2017-04-13 15:55:00,48.69,48.69,48.61,48.62,544602.0,37.5455,37.5455,37.4838,37.4915,544602.0
2017-04-17 09:30:00,48.59,48.7,48.56,48.64,126740.0,37.4684,37.5532,37.4452,37.5069,126740.0
2017-04-17 09:35:00,48.63,48.74,48.52,48.53,88713.0,37.4992,37.584,37.4144,37.4221,88713.0
2017-04-17 09:40:00,48.57,48.58,48.46,48.49,127754.0,37.4529,37.4607,37.3681,37.3913,127754.0
2017-04-17 09:45:00,48.48,48.57,48.46,48.48,70640.0,37.3835,37.4529,37.3681,37.3835,70640.0
2017-04-17 09:50:00,48.48,48.65,48.48,48.65,76752.0,37.3835,37.5146,37.3835,37.5146,76752.0
2017-04-17 09:55:00,48.65,48.66,48.55,48.66,50760.0,37.5146,37.5223,37.4375,37.5223,50760.0
2017-04-17 10:00:00,48.66,48.75,48.64,48.74,88150.0,37.5223,37.5917,37.5069,37.584,88150.0
2017-04-17 10:05:00,48.75,48.91,48.74,48.9,124189.0,37.5917,37.7151,37.584,37.7074,124189.0
2017-04-17 10:10:00,48.89,48.9,48.83,48.87,86489.0,37.6997,37.7074,37.6534,37.6843,86489.0
2017-04-17 10:15:00,48.86,48.88,48.76,48.83,43060.0,37.6766,37.692,37.5995,37.6534,43060.0
2017-04-17 10:20:00,48.83,48.83,48.71,48.72,57776.0,37.6534,37.6534,37.5609,37.5686,57776.0
2017-04-17 10:25:00,48.72,48.74,48.65,48.7,33173.0,37.5686,37.584,37.5146,37.5532,33173.0
2017-04-17 10:30:00,48.71,48.76,48.69,48.71,36546.0,37.5609,37.5995,37.5455,37.5609,36546.0
2017-04-17 10:35:00,48.72,48.76,48.71,48.73,27861.0,37.5686,37.5995,37.5609,37.5763,27861.0
2017-04-17 10:40:00,48.73,48.73,48.6,48.6,41860.0,37.5763,37.5763,37.4761,37.4761,41860.0
2017-04-17 10:45:00,48.61,48.62,48.57,48.62,42677.0,37.4838,37.4915,37.4529,37.4915,42677.0
2017-04-17 10:50:00,48.62,48.7,48.6,48.69,44026.0,37.4915,37.5532,37.4761,37.5455,44026.0
2017-04-17 10:55:00,48.7,48.77,48.69,48.76,85211.0,37.5532,37.6072,37.5455,37.5995,85211.0
2017-04-17 11:00:00,48.77,48.78,48.68,48.78,53708.0,37.6072,37.6149,37.5378,37.6149,53708.0
2017-04-17 11:05:00,48.78,48.82,48.72,48.74,51673.0,37.6149,37.6457,37.5686,37.584,51673.0
2017-04-17 11:10:00,48.74,48.87,48.73,48.84,44474.0,37.584,37.6843,37.5763,37.6611,44474.0
2017-04-17 11:15:00,48.84,48.95,48.83,48.95,61979.0,37.6611,37.746,37.6534,37.746,61979.0
2017-04-17 11:20:00,48.95,48.96,48.85,48.89,56838.0,37.746,37.7537,37.6689,37.6997,56838.0
2017-04-17 11:25:00,48.9,49.02,48.88,48.98,59064.0,37.7074,37.7999,37.692,37.7691,59064.0
2017-04-17 11:30:00,49.0,49.0,48.83,48.91,54231.0,37.7845,37.7845,37.6534,37.7151,54231.0
2017-04-17 11:35:00,48.91,48.95,48.84,48.86,54875.0,37.7151,37.746,37.6611,37.6766,54875.0
2017-04-17 11:40:00,48.86,48.95,48.85,48.86,40025.0,37.6766,37.746,37.6689,37.6766,40025.0
2017-04-17 11:45:00,48.86,48.91,48.81,48.86,41461.0,37.6766,37.7151,37.638,37.6766,41461.0
2017-04-17 11:50:00,48.85,48.93,48.84,48.86,28781.0,37.6689,37.7305,37.6611,37.6766,28781.0
2017-04-17 11:55:00,48.86,48.91,48.84,48.88,34042.0,37.6766,37.7151,37.6611,37.692,34042.0
2017-04-17 12:00:00,48.86,48.91,48.81,48.82,45277.0,37.6766,37.7151,37.638,37.6457,45277.0
2017-04-17 12:05:00,48.82,48.85,48.77,48.78,50135.0,37.6457,37.6689,37.6072,37.6149,50135.0
2017-04-17 12:10:00,48.78,48.85,48.78,48.83,22534.0,37.6149,37.6689,37.6149,37.6534,22534.0
2017-04-17 12:15:00,48.82,48.84,48.79,48.84,19341.0,37.6457,37.6611,37.6226,37.6611,19341.0
2017-04-17 12:20:00,48.83,48.9,48.81,48.86,22038.0,37.6534,37.7074,37.638,37.6766,22038.0
2017-04-17 12:25:00,48.87,48.88,48.78,48.78,25676.0,37.6843,37.692,37.6149,37.6149,25676.0
2017-04-17 12:30:00,48.78,48.85,48.78,48.81,30703.0,37.6149,37.6689,37.6149,37.638,30703.0
2017-04-17 12:35:00,48.81,48.83,48.77,48.77,25161.0,37.638,37.6534,37.6072,37.6072,25161.0
2017-04-17 12:40:00,48.78,48.82,48.76,48.81,35179.0,37.6149,37.6457,37.5995,37.638,35179.0
2017-04-17 12:45:00,48.82,48.85,48.81,48.84,34727.0,37.6457,37.6689,37.638,37.6611,34727.0
2017-04-17 12:50:00,48.83,48.85,48.81,48.85,23342.0,37.6534,37.6689,37.638,37.6689,23342.0
2017-04-17 12:55:00,48.84,48.86,48.82,48.83,24516.0,37.6611,37.6766,37.6457,37.6534,24516.0
2017-04-17 13:00:00,48.84,48.87,48.84,48.85,23457.0,37.6611,37.6843,37.6611,37.6689,23457.0
2017-04-17 13:05:00,48.86,48.9,48.84,48.89,35840.0,37.6766,37.7074,37.6611,37.6997,35840.0
2017-04-17 13:10:00,48.89,48.95,48.88,48.88,46002.0,37.6997,37.746,37.692,37.692,46002.0
2017-04-17 13:15:00,48.89,48.91,48.83,48.84,25180.0,37.6997,37.7151,37.6534,37.6611,25180.0
2017-04-17 13:20:00,48.83,48.86,48.81,48.84,18515.0,37.6534,37.6766,37.638,37.6611,18515.0
2017-04-17 13:25:00,48.84,48.88,48.82,48.86,21887.0,37.6611,37.692,37.6457,37.6766,21887.0
2017-04-17 13:30:00,48.87,48.89,48.83,48.86,16637.0,37.6843,37.6997,37.6534,37.6766,16637.0
2017-04-17 13:35:00,48.85,48.92,48.84,48.92,49799.0,37.6689,37.7228,37.6611,37.7228,49799.0
2017-04-17 13:40:00,48.93,48.97,48.89,48.91,81158.0,37.7305,37.7614,37.6997,37.7151,81158.0
2017-04-17 13:45:00,48.91,48.92,48.84,48.89,29172.0,37.7151,37.7228,37.6611,37.6997,29172.0
2017-04-17 13:50:00,48.89,48.89,48.84,48.88,21239.0,37.6997,37.6997,37.6611,37.692,21239.0
2017-04-17 13:55:00,48.89,48.91,48.86,48.87,18301.0,37.6997,37.7151,37.6766,37.6843,18301.0
2017-04-17 14:00:00,48.87,48.9,48.85,48.89,27881.0,37.6843,37.7074,37.6689,37.6997,27881.0
2017-04-17 14:05:00,48.89,48.94,48.87,48.87,31988.0,37.6997,37.7383,37.6843,37.6843,31988.0
2017-04-17 14:10:00,48.88,48.94,48.88,48.93,24799.0,37.692,37.7383,37.692,37.7305,24799.0
2017-04-17 14:15:00,48.93,48.95,48.85,48.85,39276.0,37.7305,37.746,37.6689,37.6689,39276.0
2017-04-17 14:20:00,48.86,48.89,48.85,48.87,31747.0,37.6766,37.6997,37.6689,37.6843,31747.0
2017-04-17 14:25:00,48.87,48.87,48.78,48.78,27977.0,37.6843,37.6843,37.6149,37.6149,27977.0
2017-04-17 14:30:00,48.79,48.85,48.79,48.84,28867.0,37.6226,37.6689,37.6226,37.6611,28867.0
2017-04-17 14:35:00,48.84,48.84,48.81,48.82,63882.0,37.6611,37.6611,37.638,37.6457,63882.0
2017-04-17 14:40:00,48.81,48.82,48.68,48.7,87589.0,37.638,37.6457,37.5378,37.5532,87589.0
2017-04-17 14:45:00,48.71,48.76,48.7,48.73,34762.0,37.5609,37.5995,37.5532,37.5763,34762.0
2017-04-17 14:50:00,48.73,48.76,48.72,48.74,55432.0,37.5763,37.5995,37.5686,37.584,55432.0
2017-04-17 14:55:00,48.73,48.74,48.67,48.69,34263.0,37.5763,37.584,37.5301,37.5455,34263.0
2017-04-17 15:00:00,48.69,48.77,48.69,48.72,40754.0,37.5455,37.6072,37.5455,37.5686,40754.0
2017-04-17 15:05:00,48.71,48.73,48.69,48.72,40189.0,37.5609,37.5763,37.5455,37.5686,40189.0
2017-04-17 15:10:00,48.72,48.74,48.69,48.74,48926.0,37.5686,37.584,37.5455,37.584,48926.0
2017-04-17 15:15:00,48.73,48.84,48.73,48.84,68340.0,37.5763,37.6611,37.5763,37.6611,68340.0
2017-04-17 15:20:00,48.83,48.89,48.81,48.89,66884.0,37.6534,37.6997,37.638,37.6997,66884.0
2017-04-17 15:25:00,48.89,48.91,48.87,48.89,77593.0,37.6997,37.7151,37.6843,37.6997,77593.0
2017-04-17 15:30:00,48.88,48.9,48.82,48.82,102168.0,37.692,37.7074,37.6457,37.6457,102168.0
2017-04-17 15:35:00,48.83,48.89,48.82,48.86,67560.0,37.6534,37.6997,37.6457,37.6766,67560.0
2017-04-17 15:40:00,48.87,48.88,48.84,48.86,83402.0,37.6843,37.692,37.6611,37.6766,83402.0
2017-04-17 15:45:00,48.86,48.94,48.86,48.91,131762.0,37.6766,37.7383,37.6766,37.7151,131762.0
2017-04-17 15:50:00,48.91,48.94,48.89,48.91,113844.0,37.7151,37.7383,37.6997,37.7151,113844.0
2017-04-17 15:55:00,48.92,48.97,48.91,48.97,349127.0,37.7228,37.7614,37.7151,37.7614,349127.0
2017-04-18 09:30:00,48.61,48.76,48.58,48.63,126885.0,37.4838,37.5995,37.4607,37.4992,126885.0
2017-04-18 09:35:00,48.63,48.71,48.56,48.69,103014.0,37.4992,37.5609,37.4452,37.5455,103014.0
2017-04-18 09:40:00,48.69,48.74,48.64,48.71,70755.0,37.5455,37.584,37.5069,37.5609,70755.0
2017-04-18 09:45:00,48.72,48.84,48.69,48.83,91663.0,37.5686,37.6611,37.5455,37.6534,91663.0
2017-04-18 09:50:00,48.82,48.94,48.76,48.93,95021.0,37.6457,37.7383,37.5995,37.7305,95021.0
2017-04-18 09:55:00,48.93,49.03,48.92,49.03,68961.0,37.7305,37.8077,37.7228,37.8077,68961.0
2017-04-18 10:00:00,49.02,49.19,48.99,49.11,190118.0,37.7999,37.931,37.7768,37.8693,190118.0
2017-04-18 10:05:00,49.12,49.16,49.06,49.14,60014.0,37.8771,37.9079,37.8308,37.8925,60014.0
2017-04-18 10:10:00,49.15,49.19,49.11,49.19,74297.0,37.9002,37.931,37.8693,37.931,74297.0
2017-04-18 10:15:00,49.18,49.27,49.1,49.13,189701.0,37.9233,37.9927,37.8616,37.8848,189701.0
2017-04-18 10:20:00,49.12,49.16,49.1,49.14,131079.0,37.8771,37.9079,37.8616,37.8925,131079.0
2017-04-18 10:25:00,49.13,49.24,49.11,49.12,150572.0,37.8848,37.9696,37.8693,37.8771,150572.0
2017-04-18 10:30:00,49.1,49.13,49.06,49.06,119455.0,37.8616,37.8848,37.8308,37.8308,119455.0
2017-04-18 10:35:00,49.06,49.07,48.97,49.05,87563.0,37.8308,37.8385,37.7614,37.8231,87563.0
2017-04-18 10:40:00,49.04,49.06,48.96,49.04,45485.0,37.8154,37.8308,37.7537,37.8154,45485.0
2017-04-18 10:45:00,49.04,49.12,49.01,49.09,66651.0,37.8154,37.8771,37.7922,37.8539,66651.0
2017-04-18 10:50:00,49.09,49.1,49.05,49.09,33914.0,37.8539,37.8616,37.8231,37.8539,33914.0
2017-04-18 10:55:00,49.08,49.09,49.0,49.07,40891.0,37.8462,37.8539,37.7845,37.8385,40891.0
2017-04-18 11:00:00,49.08,49.11,48.99,49.02,52865.0,37.8462,37.8693,37.7768,37.7999,52865.0
2017-04-18 11:05:00,49.02,49.08,49.0,49.06,38977.0,37.7999,37.8462,37.7845,37.8308,38977.0
2017-04-18 11:10:00,49.06,49.14,49.04,49.05,39637.0,37.8308,37.8925,37.8154,37.8231,39637.0
2017-04-18 11:15:00,49.05,49.09,49.02,49.03,45641.0,37.8231,37.8539,37.7999,37.8077,45641.0
2017-04-18 11:20:00,49.03,49.04,48.94,48.98,43076.0,37.8077,37.8154,37.7383,37.7691,43076.0
2017-04-18 11:25:00,48.97,49.01,48.92,48.95,38539.0,37.7614,37.7922,37.7228,37.746,38539.0
2017-04-18 11:30:00,48.95,48.95,48.77,48.78,86027.0,37.746,37.746,37.6072,37.6149,86027.0
2017-04-18 11:35:00,48.78,48.78,48.67,48.68,88039.0,37.6149,37.6149,37.5301,37.5378,88039.0
2017-04-18 11:40:00,48.68,48.68,48.55,48.56,58235.0,37.5378,37.5378,37.4375,37.4452,58235.0
2017-04-18 11:45:00,48.57,48.64,48.54,48.63,46541.0,37.4529,37.5069,37.4298,37.4992,46541.0
2017-04-18 11:50:00,48.63,48.64,48.56,48.61,66541.0,37.4992,37.5069,37.4452,37.4838,66541.0
2017-04-18 11:55:00,48.6,48.61,48.51,48.53,56485.0,37.4761,37.4838,37.4067,37.4221,56485.0
2017-04-18 12:00:00,48.53,48.56,48.43,48.55,116833.0,37.4221,37.4452,37.345,37.4375,116833.0
2017-04-18 12:05:00,48.56,48.63,48.55,48.6,59085.0,37.4452,37.4992,37.4375,37.4761,59085.0
2017-04-18 12:10:00,48.59,48.6,48.51,48.58,41827.0,37.4684,37.4761,37.4067,37.4607,41827.0
2017-04-18 12:15:00,48.58,48.61,48.52,48.53,24221.0,37.4607,37.4838,37.4144,37.4221,24221.0
2017-04-18 12:20:00,48.53,48.64,48.52,48.63,71145.0,37.4221,37.5069,37.4144,37.4992,71145.0
2017-04-18 12:25:00,48.62,48.63,48.58,48.58,55578.0,37.4915,37.4992,37.4607,37.4607,55578.0
2017-04-18 12:30:00,48.57,48.6,48.54,48.55,29391.0,37.4529,37.4761,37.4298,37.4375,29391.0
2017-04-18 12:35:00,48.55,48.62,48.54,48.58,34308.0,37.4375,37.4915,37.4298,37.4607,34308.0
2017-04-18 12:40:00,48.58,48.66,48.57,48.66,25769.0,37.4607,37.5223,37.4529,37.5223,25769.0
2017-04-18 12:45:00,48.64,48.65,48.56,48.6,35842.0,37.5069,37.5146,37.4452,37.4761,35842.0
2017-04-18 12:50:00,48.6,48.67,48.6,48.62,21167.0,37.4761,37.5301,37.4761,37.4915,21167.0
2017-04-18 12:55:00,48.63,48.67,48.6,48.61,29418.0,37.4992,37.5301,37.4761,37.4838,29418.0
2017-04-18 13:00:00,48.61,48.66,48.58,48.58,25701.0,37.4838,37.5223,37.4607,37.4607,25701.0
2017-04-18 13:05:00,48.59,48.61,48.56,48.59,26466.0,37.4684,37.4838,37.4452,37.4684,26466.0
2017-04-18 13:10:00,48.59,48.65,48.57,48.63,27192.0,37.4684,37.5146,37.4529,37.4992,27192.0
2017-04-18 13:15:00,48.63,48.68,48.62,48.67,24347.0,37.4992,37.5378,37.4915,37.5301,24347.0
2017-04-18 13:20:00,48.67,48.67,48.62,48.63,26858.0,37.5301,37.5301,37.4915,37.4992,26858.0
2017-04-18 13:25:00,48.64,48.7,48.63,48.7,30247.0,37.5069,37.5532,37.4992,37.5532,30247.0
2017-04-18 13:30:00,48.7,48.86,48.69,48.84,48215.0,37.5532,37.6766,37.5455,37.6611,48215.0
2017-04-18 13:35:00,48.85,48.93,48.85,48.9,34559.0,37.6689,37.7305,37.6689,37.7074,34559.0
2017-04-18 13:40:00,48.9,48.95,48.88,48.91,51646.0,37.7074,37.746,37.692,37.7151,51646.0
2017-04-18 13:45:00,48.91,48.96,48.89,48.95,23590.0,37.7151,37.7537,37.6997,37.746,23590.0
2017-04-18 13:50:00,48.96,48.96,48.9,48.91,28615.0,37.7537,37.7537,37.7074,37.7151,28615.0
2017-04-18 13:55:00,48.91,48.93,48.88,48.9,18594.0,37.7151,37.7305,37.692,37.7074,18594.0
2017-04-18 14:00:00,48.91,48.99,48.89,48.99,37527.0,37.7151,37.7768,37.6997,37.7768,37527.0
2017-04-18 14:05:00,48.99,49.02,48.95,48.98,33550.0,37.7768,37.7999,37.746,37.7691,33550.0
2017-04-18 14:10:00,48.98,49.02,48.92,48.93,44922.0,37.7691,37.7999,37.7228,37.7305,44922.0
2017-04-18 14:15:00,48.93,48.99,48.93,48.96,39991.0,37.7305,37.7768,37.7305,37.7537,39991.0
2017-04-18 14:20:00,48.96,48.96,48.88,48.93,43200.0,37.7537,37.7537,37.692,37.7305,43200.0
2017-04-18 14:25:00,48.92,48.94,48.85,48.91,46587.0,37.7228,37.7383,37.6689,37.7151,46587.0
2017-04-18 14:30:00,48.9,48.93,48.9,48.92,28628.0,37.7074,37.7305,37.7074,37.7228,28628.0
2017-04-18 14:35:00,48.92,48.97,48.91,48.91,80528.0,37.7228,37.7614,37.7151,37.7151,80528.0
2017-04-18 14:40:00,48.92,48.92,48.88,48.88,49087.0,37.7228,37.7228,37.692,37.692,49087.0
2017-04-18 14:45:00,48.88,48.93,48.86,48.92,66160.0,37.692,37.7305,37.6766,37.7228,66160.0
2017-04-18 14:50:00,48.93,48.95,48.87,48.91,42484.0,37.7305,37.746,37.6843,37.7151,42484.0
2017-04-18 14:55:00,48.92,48.92,48.79,48.8,44009.0,37.7228,37.7228,37.6226,37.6303,44009.0
2017-04-18 15:00:00,48.8,48.82,48.7,48.71,42523.0,37.6303,37.6457,37.5532,37.5609,42523.0
2017-04-18 15:05:00,48.71,48.8,48.71,48.79,43573.0,37.5609,37.6303,37.5609,37.6226,43573.0
2017-04-18 15:10:00,48.78,48.81,48.74,48.8,55885.0,37.6149,37.638,37.584,37.6303,55885.0
2017-04-18 15:15:00,48.8,48.82,48.74,48.82,52349.0,37.6303,37.6457,37.584,37.6457,52349.0
2017-04-18 15:20:00,48.82,48.86,48.77,48.86,50818.0,37.6457,37.6766,37.6072,37.6766,50818.0
2017-04-18 15:25:00,48.86,48.88,48.77,48.78,88844.0,37.6766,37.692,37.6072,37.6149,88844.0
2017-04-18 15:30:00,48.78,48.84,48.78,48.83,100484.0,37.6149,37.6611,37.6149,37.6534,100484.0
2017-04-18 15:35:00,48.83,48.85,48.8,48.82,89831.0,37.6534,37.6689,37.6303,37.6457,89831.0
2017-04-18 15:40:00,48.82,48.88,48.81,48.82,82043.0,37.6457,37.692,37.638,37.6457,82043.0
2017-04-18 15:45:00,48.82,48.85,48.79,48.82,112285.0,37.6457,37.6689,37.6226,37.6457,112285.0
2017-04-18 15:50:00,48.81,48.83,48.79,48.8,164704.0,37.638,37.6534,37.6226,37.6303,164704.0
2017-04-18 15:55:00,48.8,48.8,48.68,48.69,517776.0,37.6303,37.6303,37.5378,37.5455,517776.0
2017-04-19 09:30:00,48.76,49.07,48.73,49.0,129576.0,37.5995,37.8385,37.5763,37.7845,129576.0
2017-04-19 09:35:00,49.0,49.04,48.94,48.96,68709.0,37.7845,37.8154,37.7383,37.7537,68709.0
2017-04-19 09:40:00,48.97,49.04,48.88,48.89,60259.0,37.7614,37.8154,37.692,37.6997,60259.0
2017-04-19 09:45:00,48.88,48.92,48.8,48.86,69027.0,37.692,37.7228,37.6303,37.6766,69027.0
2017-04-19 09:50:00,48.87,48.93,48.86,48.88,108540.0,37.6843,37.7305,37.6766,37.692,108540.0
2017-04-19 09:55:00,48.88,49.01,48.87,49.01,119999.0,37.692,37.7922,37.6843,37.7922,119999.0
2017-04-19 10:00:00,49.01,49.02,48.96,48.96,80735.0,37.7922,37.7999,37.7537,37.7537,80735.0
2017-04-19 10:05:00,48.96,48.98,48.81,48.84,46768.0,37.7537,37.7691,37.638,37.6611,46768.0
2017-04-19 10:10:00,48.83,48.83,48.76,48.81,36841.0,37.6534,37.6534,37.5995,37.638,36841.0
2017-04-19 10:15:00,48.8,48.81,48.74,48.78,34523.0,37.6303,37.638,37.584,37.6149,34523.0
2017-04-19 10:20:00,48.79,48.81,48.72,48.73,28105.0,37.6226,37.638,37.5686,37.5763,28105.0
2017-04-19 10:25:00,48.73,48.77,48.69,48.76,48785.0,37.5763,37.6072,37.5455,37.5995,48785.0
2017-04-19 10:30:00,48.77,48.86,48.6,48.65,196100.0,37.6072,37.6766,37.4761,37.5146,196100.0
2017-04-19 10:35:00,48.64,48.72,48.61,48.66,75852.0,37.5069,37.5686,37.4838,37.5223,75852.0
2017-04-19 10:40:00,48.66,48.67,48.44,48.45,66015.0,37.5223,37.5301,37.3527,37.3604,66015.0
2017-04-19 10:45:00,48.44,48.47,48.32,48.33,50393.0,37.3527,37.3758,37.2602,37.2679,50393.0
2017-04-19 10:50:00,48.33,48.45,48.32,48.43,42102.0,37.2679,37.3604,37.2602,37.345,42102.0
2017-04-19 10:55:00,48.43,48.44,48.36,48.38,40914.0,37.345,37.3527,37.291,37.3064,40914.0
2017-04-19 11:00:00,48.37,48.54,48.36,48.53,70645.0,37.2987,37.4298,37.291,37.4221,70645.0
2017-04-19 11:05:00,48.53,48.58,48.51,48.55,22224.0,37.4221,37.4607,37.4067,37.4375,22224.0
2017-04-19 11:10:00,48.54,48.54,48.47,48.48,23056.0,37.4298,37.4298,37.3758,37.3835,23056.0
2017-04-19 11:15:00,48.46,48.46,48.38,48.4,29657.0,37.3681,37.3681,37.3064,37.3219,29657.0
2017-04-19 11:20:00,48.4,48.45,48.36,48.45,23715.0,37.3219,37.3604,37.291,37.3604,23715.0
2017-04-19 11:25:00,48.45,48.45,48.35,48.41,38660.0,37.3604,37.3604,37.2833,37.3296,38660.0
2017-04-19 11:30:00,48.4,48.46,48.39,48.42,60702.0,37.3219,37.3681,37.3141,37.3373,60702.0
2017-04-19 11:35:00,48.43,48.43,48.29,48.29,60432.0,37.345,37.345,37.237,37.237,60432.0
2017-04-19 11:40:00,48.29,48.31,48.26,48.28,135235.0,37.237,37.2525,37.2139,37.2293,135235.0
2017-04-19 11:45:00,48.28,48.29,48.24,48.27,23874.0,37.2293,37.237,37.1985,37.2216,23874.0
2017-04-19 11:50:00,48.26,48.26,48.13,48.15,48896.0,37.2139,37.2139,37.1137,37.1291,48896.0
2017-04-19 11:55:00,48.14,48.16,48.04,48.09,72393.0,37.1214,37.1368,37.0443,37.0828,72393.0
2017-04-19 12:00:00,48.1,48.16,48.07,48.1,41534.0,37.0905,37.1368,37.0674,37.0905,41534.0
2017-04-19 12:05:00,48.09,48.1,47.97,47.99,103400.0,37.0828,37.0905,36.9903,37.0057,103400.0
2017-04-19 12:10:00,48.0,48.19,47.99,48.15,82018.0,37.0134,37.1599,37.0057,37.1291,82018.0
2017-04-19 12:15:00,48.15,48.18,48.1,48.11,46591.0,37.1291,37.1522,37.0905,37.0982,46591.0
2017-04-19 12:20:00,48.11,48.19,48.07,48.13,52304.0,37.0982,37.1599,37.0674,37.1137,52304.0
2017-04-19 12:25:00,48.14,48.2,48.14,48.17,24666.0,37.1214,37.1676,37.1214,37.1445,24666.0
2017-04-19 12:30:00,48.18,48.27,48.16,48.25,32929.0,37.1522,37.2216,37.1368,37.2062,32929.0
2017-04-19 12:35:00,48.26,48.28,48.23,48.25,23457.0,37.2139,37.2293,37.1908,37.2062,23457.0
2017-04-19 12:40:00,48.26,48.29,48.21,48.26,35131.0,37.2139,37.237,37.1753,37.2139,35131.0
2017-04-19 12:45:00,48.26,48.27,48.2,48.2,30801.0,37.2139,37.2216,37.1676,37.1676,30801.0
2017-04-19 12:50:00,48.2,48.28,48.2,48.28,30012.0,37.1676,37.2293,37.1676,37.2293,30012.0
2017-04-19 12:55:00,48.28,48.34,48.27,48.34,33770.0,37.2293,37.2756,37.2216,37.2756,33770.0
2017-04-19 13:00:00,48.34,48.38,48.3,48.3,84213.0,37.2756,37.3064,37.2447,37.2447,84213.0
2017-04-19 13:05:00,48.29,48.31,48.24,48.25,37880.0,37.237,37.2525,37.1985,37.2062,37880.0
2017-04-19 13:10:00,48.26,48.26,48.15,48.16,28352.0,37.2139,37.2139,37.1291,37.1368,28352.0
2017-04-19 13:15:00,48.17,48.21,48.14,48.17,83420.0,37.1445,37.1753,37.1214,37.1445,83420.0
2017-04-19 13:20:00,48.16,48.26,48.15,48.22,51376.0,37.1368,37.2139,37.1291,37.1831,51376.0
2017-04-19 13:25:00,48.21,48.24,48.18,48.21,23436.0,37.1753,37.1985,37.1522,37.1753,23436.0
2017-04-19 13:30:00,48.21,48.25,48.19,48.22,23465.0,37.1753,37.2062,37.1599,37.1831,23465.0
2017-04-19 13:35:00,48.22,48.22,48.15,48.17,26328.0,37.1831,37.1831,37.1291,37.1445,26328.0
2017-04-19 13:40:00,48.18,48.21,48.13,48.16,25339.0,37.1522,37.1753,37.1137,37.1368,25339.0
2017-04-19 13:45:00,48.16,48.17,48.12,48.15,36548.0,37.1368,37.1445,37.1059,37.1291,36548.0
2017-04-19 13:50:00,48.15,48.21,48.14,48.19,29781.0,37.1291,37.1753,37.1214,37.1599,29781.0
2017-04-19 13:55:00,48.19,48.2,48.06,48.1,50336.0,37.1599,37.1676,37.0597,37.0905,50336.0
2017-04-19 14:00:00,48.1,48.14,48.0,48.01,68451.0,37.0905,37.1214,37.0134,37.0211,68451.0
2017-04-19 14:05:00,48.01,48.02,47.89,47.95,143660.0,37.0211,37.0288,36.9286,36.9749,143660.0
2017-04-19 14:10:00,47.94,47.99,47.92,47.96,47353.0,36.9671,37.0057,36.9517,36.9826,47353.0
2017-04-19 14:15:00,47.95,47.96,47.89,47.95,64928.0,36.9749,36.9826,36.9286,36.9749,64928.0
2017-04-19 14:20:00,47.95,47.99,47.9,47.94,71582.0,36.9749,37.0057,36.9363,36.9671,71582.0
2017-04-19 14:25:00,47.93,48.1,47.92,48.09,103840.0,36.9594,37.0905,36.9517,37.0828,103840.0
2017-04-19 14:30:00,48.09,48.12,48.08,48.08,64712.0,37.0828,37.1059,37.0751,37.0751,64712.0
2017-04-19 14:35:00,48.09,48.15,48.08,48.15,40907.0,37.0828,37.1291,37.0751,37.1291,40907.0
2017-04-19 14:40:00,48.15,48.18,48.05,48.07,37332.0,37.1291,37.1522,37.052,37.0674,37332.0
2017-04-19 14:45:00,48.07,48.08,47.94,47.95,44114.0,37.0674,37.0751,36.9671,36.9749,44114.0
2017-04-19 14:50:00,47.95,47.96,47.84,47.93,102368.0,36.9749,36.9826,36.89,36.9594,102368.0
2017-04-19 14:55:00,47.93,47.96,47.91,47.95,32447.0,36.9594,36.9826,36.944,36.9749,32447.0
2017-04-19 15:00:00,47.95,48.01,47.9,48.0,63173.0,36.9749,37.0211,36.9363,37.0134,63173.0
2017-04-19 15:05:00,47.98,48.05,47.98,48.03,56978.0,36.998,37.052,36.998,37.0365,56978.0
2017-04-19 15:10:00,48.03,48.18,48.02,48.15,121340.0,37.0365,37.1522,37.0288,37.1291,121340.0
2017-04-19 15:15:00,48.15,48.23,48.14,48.22,57641.0,37.1291,37.1908,37.1214,37.1831,57641.0
2017-04-19 15:20:00,48.23,48.23,48.18,48.22,48271.0,37.1908,37.1908,37.1522,37.1831,48271.0
2017-04-19 15:25:00,48.21,48.22,48.07,48.09,67799.0,37.1753,37.1831,37.0674,37.0828,67799.0
2017-04-19 15:30:00,48.08,48.1,48.04,48.04,139688.0,37.0751,37.0905,37.0443,37.0443,139688.0
2017-04-19 15:35:00,48.05,48.09,48.01,48.03,99342.0,37.052,37.0828,37.0211,37.0365,99342.0
2017-04-19 15:40:00,48.02,48.03,47.86,47.87,138029.0,37.0288,37.0365,36.9055,36.9132,138029.0
2017-04-19 15:45:00,47.86,47.91,47.82,47.91,118112.0,36.9055,36.944,36.8746,36.944,118112.0
2017-04-19 15:50:00,47.91,47.91,47.86,47.89,150093.0,36.944,36.944,36.9055,36.9286,150093.0
2017-04-19 15:55:00,47.89,48.03,47.88,47.99,363710.0,36.9286,37.0365,36.9209,37.0057,363710.0
2017-04-20 09:30:00,48.02,48.08,47.89,47.94,142957.0,37.0288,37.0751,36.9286,36.9671,142957.0
2017-04-20 09:35:00,47.94,48.13,47.91,48.1,101112.0,36.9671,37.1137,36.944,37.0905,101112.0
2017-04-20 09:40:00,48.1,48.18,48.06,48.15,139405.0,37.0905,37.1522,37.0597,37.1291,139405.0
2017-04-20 09:45:00,48.17,48.22,48.07,48.19,183007.0,37.1445,37.1831,37.0674,37.1599,183007.0
2017-04-20 09:50:00,48.19,48.42,48.18,48.34,194639.0,37.1599,37.3373,37.1522,37.2756,194639.0
2017-04-20 09:55:00,48.33,48.4,48.26,48.39,70601.0,37.2679,37.3219,37.2139,37.3141,70601.0
2017-04-20 10:00:00,48.4,48.51,48.33,48.35,99717.0,37.3219,37.4067,37.2679,37.2833,99717.0
2017-04-20 10:05:00,48.36,48.59,48.33,48.59,66633.0,37.291,37.4684,37.2679,37.4684,66633.0
2017-04-20 10:10:00,48.6,48.65,48.56,48.62,104397.0,37.4761,37.5146,37.4452,37.4915,104397.0
2017-04-20 10:15:00,48.64,48.68,48.52,48.54,74589.0,37.5069,37.5378,37.4144,37.4298,74589.0
2017-04-20 10:20:00,48.54,48.66,48.53,48.61,65070.0,37.4298,37.5223,37.4221,37.4838,65070.0
2017-04-20 10:25:00,48.61,48.62,48.44,48.44,32791.0,37.4838,37.4915,37.3527,37.3527,32791.0
2017-04-20 10:30:00,48.43,48.5,48.42,48.45,50873.0,37.345,37.399,37.3373,37.3604,50873.0
2017-04-20 10:35:00,48.46,48.52,48.4,48.48,61778.0,37.3681,37.4144,37.3219,37.3835,61778.0
2017-04-20 10:40:00,48.47,48.47,48.4,48.46,36255.0,37.3758,37.3758,37.3219,37.3681,36255.0
2017-04-20 10:45:00,48.46,48.49,48.43,48.47,27249.0,37.3681,37.3913,37.345,37.3758,27249.0
2017-04-20 10:50:00,48.47,48.55,48.43,48.47,33984.0,37.3758,37.4375,37.345,37.3758,33984.0
2017-04-20 10:55:00,48.45,48.5,48.43,48.46,40778.0,37.3604,37.399,37.345,37.3681,40778.0
2017-04-20 11:00:00,48.46,48.48,48.36,48.37,43374.0,37.3681,37.3835,37.291,37.2987,43374.0
2017-04-20 11:05:00,48.36,48.39,48.25,48.29,62382.0,37.291,37.3141,37.2062,37.237,62382.0
2017-04-20 11:10:00,48.3,48.31,48.23,48.24,38737.0,37.2447,37.2525,37.1908,37.1985,38737.0
2017-04-20 11:15:00,48.25,48.26,48.18,48.21,69103.0,37.2062,37.2139,37.1522,37.1753,69103.0
2017-04-20 11:20:00,48.21,48.35,48.2,48.35,40365.0,37.1753,37.2833,37.1676,37.2833,40365.0
2017-04-20 11:25:00,48.35,48.42,48.31,48.41,49918.0,37.2833,37.3373,37.2525,37.3296,49918.0
2017-04-20 11:30:00,48.41,48.51,48.39,48.5,68444.0,37.3296,37.4067,37.3141,37.399,68444.0
2017-04-20 11:35:00,48.51,48.57,48.5,48.52,62363.0,37.4067,37.4529,37.399,37.4144,62363.0
2017-04-20 11:40:00,48.52,48.54,48.47,48.53,79232.0,37.4144,37.4298,37.3758,37.4221,79232.0
2017-04-20 11:45:00,48.54,48.63,48.52,48.6,61042.0,37.4298,37.4992,37.4144,37.4761,61042.0
2017-04-20 11:50:00,48.59,48.62,48.54,48.54,52011.0,37.4684,37.4915,37.4298,37.4298,52011.0
2017-04-20 11:55:00,48.54,48.61,48.52,48.57,30743.0,37.4298,37.4838,37.4144,37.4529,30743.0
2017-04-20 12:00:00,48.58,48.66,48.57,48.61,62448.0,37.4607,37.5223,37.4529,37.4838,62448.0
2017-04-20 12:05:00,48.61,48.65,48.57,48.63,32980.0,37.4838,37.5146,37.4529,37.4992,32980.0
2017-04-20 12:10:00,48.64,48.66,48.58,48.62,46566.0,37.5069,37.5223,37.4607,37.4915,46566.0
2017-04-20 12:15:00,48.63,48.64,48.57,48.58,33390.0,37.4992,37.5069,37.4529,37.4607,33390.0
2017-04-20 12:20:00,48.58,48.63,48.55,48.56,33630.0,37.4607,37.4992,37.4375,37.4452,33630.0
2017-04-20 12:25:00,48.56,48.63,48.56,48.61,80874.0,37.4452,37.4992,37.4452,37.4838,80874.0
2017-04-20 12:30:00,48.6,48.64,48.57,48.57,90158.0,37.4761,37.5069,37.4529,37.4529,90158.0
2017-04-20 12:35:00,48.57,48.59,48.55,48.58,19040.0,37.4529,37.4684,37.4375,37.4607,19040.0
2017-04-20 12:40:00,48.58,48.62,48.57,48.62,38006.0,37.4607,37.4915,37.4529,37.4915,38006.0
2017-04-20 12:45:00,48.61,48.62,48.57,48.58,31557.0,37.4838,37.4915,37.4529,37.4607,31557.0
2017-04-20 12:50:00,48.57,48.6,48.52,48.6,51111.0,37.4529,37.4761,37.4144,37.4761,51111.0
2017-04-20 12:55:00,48.61,48.62,48.55,48.57,84946.0,37.4838,37.4915,37.4375,37.4529,84946.0
2017-04-20 13:00:00,48.57,48.6,48.57,48.58,34400.0,37.4529,37.4761,37.4529,37.4607,34400.0
2017-04-20 13:05:00,48.57,48.59,48.49,48.49,78920.0,37.4529,37.4684,37.3913,37.3913,78920.0
2017-04-20 13:10:00,48.49,48.51,48.42,48.45,27707.0,37.3913,37.4067,37.3373,37.3604,27707.0
2017-04-20 13:15:00,48.45,48.48,48.44,48.46,21578.0,37.3604,37.3835,37.3527,37.3681,21578.0
2017-04-20 13:20:00,48.46,48.48,48.41,48.46,50338.0,37.3681,37.3835,37.3296,37.3681,50338.0
2017-04-20 13:25:00,48.46,48.59,48.45,48.56,70938.0,37.3681,37.4684,37.3604,37.4452,70938.0
2017-04-20 13:30:00,48.55,48.56,48.49,48.52,37972.0,37.4375,37.4452,37.3913,37.4144,37972.0
2017-04-20 13:35:00,48.52,48.57,48.48,48.5,57917.0,37.4144,37.4529,37.3835,37.399,57917.0
2017-04-20 13:40:00,48.49,48.5,48.4,48.41,78845.0,37.3913,37.399,37.3219,37.3296,78845.0
2017-04-20 13:45:00,48.41,48.44,48.39,48.41,67270.0,37.3296,37.3527,37.3141,37.3296,67270.0
2017-04-20 13:50:00,48.41,48.47,48.38,48.46,158961.0,37.3296,37.3758,37.3064,37.3681,158961.0
2017-04-20 13:55:00,48.45,48.49,48.43,48.46,67732.0,37.3604,37.3913,37.345,37.3681,67732.0
2017-04-20 14:00:00,48.46,48.48,48.43,48.48,55367.0,37.3681,37.3835,37.345,37.3835,55367.0
2017-04-20 14:05:00,48.48,48.48,48.4,48.41,37941.0,37.3835,37.3835,37.3219,37.3296,37941.0
2017-04-20 14:10:00,48.42,48.48,48.38,48.44,54366.0,37.3373,37.3835,37.3064,37.3527,54366.0
2017-04-20 14:15:00,48.43,48.45,48.39,48.39,27560.0,37.345,37.3604,37.3141,37.3141,27560.0
2017-04-20 14:20:00,48.39,48.4,48.36,48.39,32719.0,37.3141,37.3219,37.291,37.3141,32719.0
2017-04-20 14:25:00,48.4,48.43,48.35,48.38,46404.0,37.3219,37.345,37.2833,37.3064,46404.0
2017-04-20 14:30:00,48.37,48.38,48.3,48.36,46765.0,37.2987,37.3064,37.2447,37.291,46765.0
2017-04-20 14:35:00,48.35,48.4,48.32,48.36,44379.0,37.2833,37.3219,37.2602,37.291,44379.0
2017-04-20 14:40:00,48.37,48.39,48.3,48.3,50792.0,37.2987,37.3141,37.2447,37.2447,50792.0
2017-04-20 14:45:00,48.3,48.34,48.29,48.32,42131.0,37.2447,37.2756,37.237,37.2602,42131.0
2017-04-20 14:50:00,48.32,48.34,48.28,48.29,29461.0,37.2602,37.2756,37.2293,37.237,29461.0
2017-04-20 14:55:00,48.29,48.31,48.24,48.24,24415.0,37.237,37.2525,37.1985,37.1985,24415.0
2017-04-20 15:00:00,48.24,48.26,48.2,48.22,35970.0,37.1985,37.2139,37.1676,37.1831,35970.0
2017-04-20 15:05:00,48.22,48.22,48.12,48.15,53689.0,37.1831,37.1831,37.1059,37.1291,53689.0
2017-04-20 15:10:00,48.16,48.2,48.14,48.19,74609.0,37.1368,37.1676,37.1214,37.1599,74609.0
2017-04-20 15:15:00,48.19,48.2,48.12,48.12,47896.0,37.1599,37.1676,37.1059,37.1059,47896.0
2017-04-20 15:20:00,48.13,48.13,48.02,48.03,64503.0,37.1137,37.1137,37.0288,37.0365,64503.0
2017-04-20 15:25:00,48.04,48.07,47.99,48.04,195275.0,37.0443,37.0674,37.0057,37.0443,195275.0
2017-04-20 15:30:00,48.03,48.15,48.03,48.13,94616.0,37.0365,37.1291,37.0365,37.1137,94616.0
2017-04-20 15:35:00,48.12,48.12,48.04,48.08,52487.0,37.1059,37.1059,37.0443,37.0751,52487.0
2017-04-20 15:40:00,48.09,48.12,48.05,48.05,94941.0,37.0828,37.1059,37.052,37.052,94941.0
2017-04-20 15:45:00,48.05,48.07,48.01,48.05,103861.0,37.052,37.0674,37.0211,37.052,103861.0
2017-04-20 15:50:00,48.05,48.09,48.04,48.07,102449.0,37.052,37.0828,37.0443,37.0674,102449.0
2017-04-20 15:55:00,48.06,48.07,47.93,47.96,372889.0,37.0597,37.0674,36.9594,36.9826,372889.0
2017-04-21 09:30:00,47.86,48.03,47.81,47.91,389510.0,36.9055,37.0365,36.8669,36.944,389510.0
2017-04-21 09:35:00,47.93,47.95,47.83,47.94,46155.0,36.9594,36.9749,36.8823,36.9671,46155.0
2017-04-21 09:40:00,47.93,48.09,47.92,48.04,98806.0,36.9594,37.0828,36.9517,37.0443,98806.0
2017-04-21 09:45:00,48.03,48.04,47.86,47.88,36061.0,37.0365,37.0443,36.9055,36.9209,36061.0
2017-04-21 09:50:00,47.87,47.88,47.79,47.8,51922.0,36.9132,36.9209,36.8515,36.8592,51922.0
2017-04-21 09:55:00,47.81,47.87,47.77,47.78,40757.0,36.8669,36.9132,36.8361,36.8438,40757.0
2017-04-21 10:00:00,47.77,47.82,47.75,47.79,58394.0,36.8361,36.8746,36.8206,36.8515,58394.0
2017-04-21 10:05:00,47.79,47.79,47.69,47.74,67228.0,36.8515,36.8515,36.7744,36.8129,67228.0
2017-04-21 10:10:00,47.74,47.74,47.6,47.62,68139.0,36.8129,36.8129,36.705,36.7204,68139.0
2017-04-21 10:15:00,47.62,47.73,47.61,47.69,87545.0,36.7204,36.8052,36.7127,36.7744,87545.0
2017-04-21 10:20:00,47.69,47.86,47.69,47.83,89478.0,36.7744,36.9055,36.7744,36.8823,89478.0
2017-04-21 10:25:00,47.83,47.83,47.73,47.74,60292.0,36.8823,36.8823,36.8052,36.8129,60292.0
2017-04-21 10:30:00,47.74,47.83,47.73,47.76,63923.0,36.8129,36.8823,36.8052,36.8283,63923.0
2017-04-21 10:35:00,47.75,47.78,47.68,47.71,57429.0,36.8206,36.8438,36.7667,36.7898,57429.0
2017-04-21 10:40:00,47.72,47.76,47.63,47.72,54468.0,36.7975,36.8283,36.7281,36.7975,54468.0
2017-04-21 10:45:00,47.71,47.8,47.69,47.72,68794.0,36.7898,36.8592,36.7744,36.7975,68794.0
2017-04-21 10:50:00,47.71,47.75,47.6,47.65,58624.0,36.7898,36.8206,36.705,36.7435,58624.0
2017-04-21 10:55:00,47.64,47.65,47.52,47.58,81788.0,36.7358,36.7435,36.6433,36.6895,81788.0
2017-04-21 11:00:00,47.58,47.58,47.43,47.44,144254.0,36.6895,36.6895,36.5739,36.5816,144254.0
2017-04-21 11:05:00,47.43,47.5,47.43,47.47,47178.0,36.5739,36.6279,36.5739,36.6047,47178.0
2017-04-21 11:10:00,47.46,47.47,47.33,47.35,155120.0,36.597,36.6047,36.4968,36.5122,155120.0
2017-04-21 11:15:00,47.35,47.47,47.3,47.41,75823.0,36.5122,36.6047,36.4736,36.5585,75823.0
2017-04-21 11:20:00,47.4,47.57,47.4,47.53,84031.0,36.5507,36.6818,36.5507,36.651,84031.0
2017-04-21 11:25:00,47.53,47.63,47.5,47.6,69162.0,36.651,36.7281,36.6279,36.705,69162.0
2017-04-21 11:30:00,47.59,47.6,47.51,47.59,37194.0,36.6973,36.705,36.6356,36.6973,37194.0
2017-04-21 11:35:00,47.6,47.62,47.55,47.61,52195.0,36.705,36.7204,36.6664,36.7127,52195.0
2017-04-21 11:40:00,47.6,47.85,47.6,47.85,85409.0,36.705,36.8977,36.705,36.8977,85409.0
2017-04-21 11:45:00,47.85,47.89,47.79,47.83,56615.0,36.8977,36.9286,36.8515,36.8823,56615.0
2017-04-21 11:50:00,47.83,47.96,47.79,47.94,49719.0,36.8823,36.9826,36.8515,36.9671,49719.0
2017-04-21 11:55:00,47.93,47.94,47.79,47.81,34724.0,36.9594,36.9671,36.8515,36.8669,34724.0
2017-04-21 12:00:00,47.82,47.82,47.7,47.7,64462.0,36.8746,36.8746,36.7821,36.7821,64462.0
2017-04-21 12:05:00,47.69,47.76,47.65,47.7,26636.0,36.7744,36.8283,36.7435,36.7821,26636.0
2017-04-21 12:10:00,47.7,47.79,47.68,47.71,38668.0,36.7821,36.8515,36.7667,36.7898,38668.0
2017-04-21 12:15:00,47.7,47.79,47.69,47.78,28265.0,36.7821,36.8515,36.7744,36.8438,28265.0
2017-04-21 12:20:00,47.79,47.84,47.76,47.76,43281.0,36.8515,36.89,36.8283,36.8283,43281.0
2017-04-21 12:25:00,47.76,47.8,47.7,47.71,53765.0,36.8283,36.8592,36.7821,36.7898,53765.0
2017-04-21 12:30:00,47.7,47.74,47.67,47.73,60601.0,36.7821,36.8129,36.7589,36.8052,60601.0
2017-04-21 12:35:00,47.74,47.75,47.69,47.72,40753.0,36.8129,36.8206,36.7744,36.7975,40753.0
2017-04-21 12:40:00,47.72,47.83,47.71,47.83,39248.0,36.7975,36.8823,36.7898,36.8823,39248.0
2017-04-21 12:45:00,47.82,47.86,47.79,47.86,57658.0,36.8746,36.9055,36.8515,36.9055,57658.0
2017-04-21 12:50:00,47.85,47.89,47.83,47.83,54902.0,36.8977,36.9286,36.8823,36.8823,54902.0
2017-04-21 12:55:00,47.83,47.84,47.78,47.78,47837.0,36.8823,36.89,36.8438,36.8438,47837.0
2017-04-21 13:00:00,47.77,47.82,47.74,47.76,77725.0,36.8361,36.8746,36.8129,36.8283,77725.0
2017-04-21 13:05:00,47.77,47.77,47.71,47.72,43969.0,36.8361,36.8361,36.7898,36.7975,43969.0
2017-04-21 13:10:00,47.71,47.72,47.56,47.59,109967.0,36.7898,36.7975,36.6741,36.6973,109967.0
2017-04-21 13:15:00,47.6,47.7,47.6,47.68,37429.0,36.705,36.7821,36.705,36.7667,37429.0
2017-04-21 13:20:00,47.69,47.8,47.67,47.78,41019.0,36.7744,36.8592,36.7589,36.8438,41019.0
2017-04-21 13:25:00,47.78,47.83,47.78,47.79,52103.0,36.8438,36.8823,36.8438,36.8515,52103.0
2017-04-21 13:30:00,47.79,47.8,47.76,47.78,22501.0,36.8515,36.8592,36.8283,36.8438,22501.0
2017-04-21 13:35:00,47.79,47.79,47.73,47.76,19658.0,36.8515,36.8515,36.8052,36.8283,19658.0
2017-04-21 13:40:00,47.76,47.81,47.73,47.8,20995.0,36.8283,36.8669,36.8052,36.8592,20995.0
2017-04-21 13:45:00,47.8,47.81,47.78,47.8,17050.0,36.8592,36.8669,36.8438,36.8592,17050.0
2017-04-21 13:50:00,47.81,47.89,47.8,47.86,21847.0,36.8669,36.9286,36.8592,36.9055,21847.0
2017-04-21 13:55:00,47.87,48.04,47.87,47.99,77777.0,36.9132,37.0443,36.9132,37.0057,77777.0
2017-04-21 14:00:00,47.99,48.0,47.92,47.95,42098.0,37.0057,37.0134,36.9517,36.9749,42098.0
2017-04-21 14:05:00,47.95,47.95,47.89,47.93,22352.0,36.9749,36.9749,36.9286,36.9594,22352.0
2017-04-21 14:10:00,47.93,47.98,47.91,47.94,24935.0,36.9594,36.998,36.944,36.9671,24935.0
2017-04-21 14:15:00,47.94,48.0,47.93,47.98,16851.0,36.9671,37.0134,36.9594,36.998,16851.0
2017-04-21 14:20:00,47.98,48.06,47.98,48.06,30192.0,36.998,37.0597,36.998,37.0597,30192.0
2017-04-21 14:25:00,48.06,48.13,48.05,48.07,50308.0,37.0597,37.1137,37.052,37.0674,50308.0
2017-04-21 14:30:00,48.08,48.09,48.02,48.04,23253.0,37.0751,37.0828,37.0288,37.0443,23253.0
2017-04-21 14:35:00,48.03,48.06,47.98,48.04,43353.0,37.0365,37.0597,36.998,37.0443,43353.0
2017-04-21 14:40:00,48.05,48.05,48.0,48.0,29054.0,37.052,37.052,37.0134,37.0134,29054.0
2017-04-21 14:45:00,48.0,48.01,47.89,47.9,32581.0,37.0134,37.0211,36.9286,36.9363,32581.0
2017-04-21 14:50:00,47.89,47.91,47.84,47.87,58655.0,36.9286,36.944,36.89,36.9132,58655.0
2017-04-21 14:55:00,47.87,47.94,47.86,47.89,36123.0,36.9132,36.9671,36.9055,36.9286,36123.0
2017-04-21 15:00:00,47.89,47.93,47.84,47.84,31592.0,36.9286,36.9594,36.89,36.89,31592.0
2017-04-21 15:05:00,47.84,47.85,47.76,47.85,47010.0,36.89,36.8977,36.8283,36.8977,47010.0
2017-04-21 15:10:00,47.84,47.92,47.81,47.91,43777.0,36.89,36.9517,36.8669,36.944,43777.0
2017-04-21 15:15:00,47.9,47.93,47.85,47.85,60310.0,36.9363,36.9594,36.8977,36.8977,60310.0
2017-04-21 15:20:00,47.86,47.93,47.83,47.91,41421.0,36.9055,36.9594,36.8823,36.944,41421.0
2017-04-21 15:25:00,47.91,47.99,47.87,47.96,76077.0,36.944,37.0057,36.9132,36.9826,76077.0
2017-04-21 15:30:00,47.96,47.96,47.82,47.83,81993.0,36.9826,36.9826,36.8746,36.8823,81993.0
2017-04-21 15:35:00,47.83,47.93,47.82,47.9,76392.0,36.8823,36.9594,36.8746,36.9363,76392.0
2017-04-21 15:40:00,47.9,47.92,47.84,47.89,117365.0,36.9363,36.9517,36.89,36.9286,117365.0
2017-04-21 15:45:00,47.9,47.94,47.88,47.9,88139.0,36.9363,36.9671,36.9209,36.9363,88139.0
2017-04-21 15:50:00,47.9,47.94,47.86,47.87,174988.0,36.9363,36.9671,36.9055,36.9132,174988.0
2017-04-21 15:55:00,47.87,47.9,47.74,47.76,441101.0,36.9132,36.9363,36.8129,36.8283,441101.0
2017-04-24 09:30:00,48.0,48.19,47.98,48.11,153612.0,37.0134,37.1599,36.998,37.0982,153612.0
2017-04-24 09:35:00,48.11,48.11,47.84,47.85,63357.0,37.0982,37.0982,36.89,36.8977,63357.0
2017-04-24 09:40:00,47.85,47.91,47.78,47.85,59048.0,36.8977,36.944,36.8438,36.8977,59048.0
2017-04-24 09:45:00,47.85,47.9,47.79,47.85,54128.0,36.8977,36.9363,36.8515,36.8977,54128.0
2017-04-24 09:50:00,47.86,47.92,47.81,47.87,42043.0,36.9055,36.9517,36.8669,36.9132,42043.0
2017-04-24 09:55:00,47.87,48.0,47.86,47.87,53608.0,36.9132,37.0134,36.9055,36.9132,53608.0
2017-04-24 10:00:00,47.86,48.04,47.83,47.97,65342.0,36.9055,37.0443,36.8823,36.9903,65342.0
2017-04-24 10:05:00,47.97,48.03,47.95,47.97,48652.0,36.9903,37.0365,36.9749,36.9903,48652.0
2017-04-24 10:10:00,47.98,48.03,47.93,48.03,62663.0,36.998,37.0365,36.9594,37.0365,62663.0
2017-04-24 10:15:00,48.04,48.04,47.97,48.03,96247.0,37.0443,37.0443,36.9903,37.0365,96247.0
2017-04-24 10:20:00,48.04,48.09,48.0,48.01,96497.0,37.0443,37.0828,37.0134,37.0211,96497.0
2017-04-24 10:25:00,48.0,48.02,47.96,47.99,37001.0,37.0134,37.0288,36.9826,37.0057,37001.0
2017-04-24 10:30:00,48.0,48.03,47.98,48.01,48633.0,37.0134,37.0365,36.998,37.0211,48633.0
2017-04-24 10:35:00,48.0,48.04,47.96,47.96,43591.0,37.0134,37.0443,36.9826,36.9826,43591.0
2017-04-24 10:40:00,47.96,47.96,47.84,47.84,45124.0,36.9826,36.9826,36.89,36.89,45124.0
2017-04-24 10:45:00,47.83,47.92,47.81,47.9,62502.0,36.8823,36.9517,36.8669,36.9363,62502.0
2017-04-24 10:50:00,47.89,47.95,47.84,47.94,84358.0,36.9286,36.9749,36.89,36.9671,84358.0
2017-04-24 10:55:00,47.94,47.98,47.9,47.93,66028.0,36.9671,36.998,36.9363,36.9594,66028.0
2017-04-24 11:00:00,47.92,47.95,47.85,47.87,43475.0,36.9517,36.9749,36.8977,36.9132,43475.0
2017-04-24 11:05:00,47.88,47.98,47.88,47.97,61107.0,36.9209,36.998,36.9209,36.9903,61107.0
2017-04-24 11:10:00,47.97,47.99,47.9,47.97,48704.0,36.9903,37.0057,36.9363,36.9903,48704.0
2017-04-24 11:15:00,47.96,47.97,47.83,47.84,63490.0,36.9826,36.9903,36.8823,36.89,63490.0
2017-04-24 11:20:00,47.84,47.86,47.77,47.79,56141.0,36.89,36.9055,36.8361,36.8515,56141.0
2017-04-24 11:25:00,47.79,47.87,47.79,47.83,25966.0,36.8515,36.9132,36.8515,36.8823,25966.0
2017-04-24 11:30:00,47.82,47.83,47.71,47.76,37415.0,36.8746,36.8823,36.7898,36.8283,37415.0
2017-04-24 11:35:00,47.76,47.88,47.76,47.88,44888.0,36.8283,36.9209,36.8283,36.9209,44888.0
2017-04-24 11:40:00,47.88,47.9,47.83,47.87,47422.0,36.9209,36.9363,36.8823,36.9132,47422.0
2017-04-24 11:45:00,47.86,47.87,47.82,47.85,34525.0,36.9055,36.9132,36.8746,36.8977,34525.0
2017-04-24 11:50:00,47.85,47.87,47.83,47.84,51491.0,36.8977,36.9132,36.8823,36.89,51491.0
2017-04-24 11:55:00,47.84,47.85,47.78,47.79,38424.0,36.89,36.8977,36.8438,36.8515,38424.0
2017-04-24 12:00:00,47.79,47.88,47.77,47.86,31788.0,36.8515,36.9209,36.8361,36.9055,31788.0
2017-04-24 12:05:00,47.87,47.89,47.82,47.87,19449.0,36.9132,36.9286,36.8746,36.9132,19449.0
2017-04-24 12:10:00,47.87,47.98,47.87,47.98,29045.0,36.9132,36.998,36.9132,36.998,29045.0
2017-04-24 12:15:00,47.99,48.0,47.94,47.98,23609.0,37.0057,37.0134,36.9671,36.998,23609.0
2017-04-24 12:20:00,47.97,48.0,47.96,47.99,24597.0,36.9903,37.0134,36.9826,37.0057,24597.0
2017-04-24 12:25:00,47.99,48.03,47.98,48.01,35502.0,37.0057,37.0365,36.998,37.0211,35502.0
2017-04-24 12:30:00,48.02,48.03,47.97,47.98,31186.0,37.0288,37.0365,36.9903,36.998,31186.0
2017-04-24 12:35:00,47.98,48.03,47.96,48.0,34191.0,36.998,37.0365,36.9826,37.0134,34191.0
2017-04-24 12:40:00,47.99,48.04,47.97,48.01,35974.0,37.0057,37.0443,36.9903,37.0211,35974.0
2017-04-24 12:45:00,48.02,48.04,48.0,48.03,44117.0,37.0288,37.0443,37.0134,37.0365,44117.0
2017-04-24 12:50:00,48.04,48.07,48.01,48.05,31655.0,37.0443,37.0674,37.0211,37.052,31655.0
2017-04-24 12:55:00,48.04,48.06,48.0,48.05,20779.0,37.0443,37.0597,37.0134,37.052,20779.0
2017-04-24 13:00:00,48.04,48.09,48.03,48.07,40495.0,37.0443,37.0828,37.0365,37.0674,40495.0
2017-04-24 13:05:00,48.08,48.1,48.05,48.06,43621.0,37.0751,37.0905,37.052,37.0597,43621.0
2017-04-24 13:10:00,48.05,48.1,48.03,48.1,44712.0,37.052,37.0905,37.0365,37.0905,44712.0
2017-04-24 13:15:00,48.1,48.12,48.03,48.11,23329.0,37.0905,37.1059,37.0365,37.0982,23329.0
2017-04-24 13:20:00,48.11,48.12,48.06,48.08,30443.0,37.0982,37.1059,37.0597,37.0751,30443.0
2017-04-24 13:25:00,48.08,48.1,48.06,48.1,28819.0,37.0751,37.0905,37.0597,37.0905,28819.0
2017-04-24 13:30:00,48.1,48.12,48.05,48.08,39463.0,37.0905,37.1059,37.052,37.0751,39463.0
2017-04-24 13:35:00,48.08,48.09,48.03,48.06,47076.0,37.0751,37.0828,37.0365,37.0597,47076.0
2017-04-24 13:40:00,48.06,48.11,48.06,48.09,25903.0,37.0597,37.0982,37.0597,37.0828,25903.0
2017-04-24 13:45:00,48.08,48.09,48.04,48.07,33738.0,37.0751,37.0828,37.0443,37.0674,33738.0
2017-04-24 13:50:00,48.07,48.09,48.05,48.08,24332.0,37.0674,37.0828,37.052,37.0751,24332.0
2017-04-24 13:55:00,48.09,48.11,48.04,48.07,28509.0,37.0828,37.0982,37.0443,37.0674,28509.0
2017-04-24 14:00:00,48.07,48.15,48.07,48.12,46022.0,37.0674,37.1291,37.0674,37.1059,46022.0
2017-04-24 14:05:00,48.11,48.11,48.06,48.06,132631.0,37.0982,37.0982,37.0597,37.0597,132631.0
2017-04-24 14:10:00,48.06,48.07,48.02,48.07,70346.0,37.0597,37.0674,37.0288,37.0674,70346.0
2017-04-24 14:15:00,48.06,48.14,48.06,48.12,88340.0,37.0597,37.1214,37.0597,37.1059,88340.0
2017-04-24 14:20:00,48.13,48.13,48.1,48.1,82012.0,37.1137,37.1137,37.0905,37.0905,82012.0
2017-04-24 14:25:00,48.1,48.1,48.03,48.04,36344.0,37.0905,37.0905,37.0365,37.0443,36344.0
2017-04-24 14:30:00,48.05,48.11,48.05,48.08,50436.0,37.052,37.0982,37.052,37.0751,50436.0
2017-04-24 14:35:00,48.08,48.1,48.05,48.09,41985.0,37.0751,37.0905,37.052,37.0828,41985.0
2017-04-24 14:40:00,48.09,48.11,48.04,48.05,43840.0,37.0828,37.0982,37.0443,37.052,43840.0
2017-04-24 14:45:00,48.05,48.05,47.97,48.0,46998.0,37.052,37.052,36.9903,37.0134,46998.0
2017-04-24 14:50:00,48.01,48.05,48.0,48.03,54043.0,37.0211,37.052,37.0134,37.0365,54043.0
2017-04-24 14:55:00,48.03,48.04,47.98,47.98,73615.0,37.0365,37.0443,36.998,36.998,73615.0
2017-04-24 15:00:00,47.99,48.0,47.9,47.95,58034.0,37.0057,37.0134,36.9363,36.9749,58034.0
2017-04-24 15:05:00,47.96,48.01,47.94,48.01,60928.0,36.9826,37.0211,36.9671,37.0211,60928.0
2017-04-24 15:10:00,48.0,48.03,47.95,48.03,43093.0,37.0134,37.0365,36.9749,37.0365,43093.0
2017-04-24 15:15:00,48.04,48.04,47.97,48.0,56719.0,37.0443,37.0443,36.9903,37.0134,56719.0
2017-04-24 15:20:00,48.0,48.03,47.91,47.91,96216.0,37.0134,37.0365,36.944,36.944,96216.0
2017-04-24 15:25:00,47.92,47.97,47.9,47.96,46109.0,36.9517,36.9903,36.9363,36.9826,46109.0
2017-04-24 15:30:00,47.96,47.98,47.91,47.93,62693.0,36.9826,36.998,36.944,36.9594,62693.0
2017-04-24 15:35:00,47.93,47.98,47.92,47.97,47584.0,36.9594,36.998,36.9517,36.9903,47584.0
2017-04-24 15:40:00,47.97,48.0,47.93,47.98,135306.0,36.9903,37.0134,36.9594,36.998,135306.0
2017-04-24 15:45:00,47.99,48.0,47.93,47.98,148208.0,37.0057,37.0134,36.9594,36.998,148208.0
2017-04-24 15:50:00,47.98,47.98,47.88,47.9,160020.0,36.998,36.998,36.9209,36.9363,160020.0
2017-04-24 15:55:00,47.91,47.93,47.88,47.91,313874.0,36.944,36.9594,36.9209,36.944,313874.0
2017-04-25 09:30:00,47.97,48.09,47.8,48.07,130076.0,36.9903,37.0828,36.8592,37.0674,130076.0
2017-04-25 09:35:00,48.08,48.2,48.08,48.16,78312.0,37.0751,37.1676,37.0751,37.1368,78312.0
2017-04-25 09:40:00,48.16,48.19,47.99,48.08,140788.0,37.1368,37.1599,37.0057,37.0751,140788.0
2017-04-25 09:45:00,48.08,48.13,48.04,48.04,80221.0,37.0751,37.1137,37.0443,37.0443,80221.0
2017-04-25 09:50:00,48.05,48.12,48.04,48.07,74422.0,37.052,37.1059,37.0443,37.0674,74422.0
2017-04-25 09:55:00,48.07,48.2,48.07,48.2,64012.0,37.0674,37.1676,37.0674,37.1676,64012.0
2017-04-25 10:00:00,48.2,48.31,48.15,48.3,133646.0,37.1676,37.2525,37.1291,37.2447,133646.0
2017-04-25 10:05:00,48.3,48.4,48.25,48.38,95458.0,37.2447,37.3219,37.2062,37.3064,95458.0
2017-04-25 10:10:00,48.39,48.39,48.25,48.28,68553.0,37.3141,37.3141,37.2062,37.2293,68553.0
2017-04-25 10:15:00,48.29,48.38,48.27,48.37,64434.0,37.237,37.3064,37.2216,37.2987,64434.0
2017-04-25 10:20:00,48.36,48.42,48.33,48.37,67439.0,37.291,37.3373,37.2679,37.2987,67439.0
2017-04-25 10:25:00,48.37,48.42,48.36,48.41,102145.0,37.2987,37.3373,37.291,37.3296,102145.0
2017-04-25 10:30:00,48.41,48.45,48.38,48.41,54053.0,37.3296,37.3604,37.3064,37.3296,54053.0
2017-04-25 10:35:00,48.41,48.43,48.39,48.43,64001.0,37.3296,37.345,37.3141,37.345,64001.0
2017-04-25 10:40:00,48.42,48.45,48.4,48.44,68596.0,37.3373,37.3604,37.3219,37.3527,68596.0
2017-04-25 10:45:00,48.43,48.48,48.42,48.46,58646.0,37.345,37.3835,37.3373,37.3681,58646.0
2017-04-25 10:50:00,48.47,48.49,48.42,48.42,45923.0,37.3758,37.3913,37.3373,37.3373,45923.0
2017-04-25 10:55:00,48.41,48.41,48.35,48.36,69356.0,37.3296,37.3296,37.2833,37.291,69356.0
2017-04-25 11:00:00,48.35,48.41,48.34,48.4,68013.0,37.2833,37.3296,37.2756,37.3219,68013.0
2017-04-25 11:05:00,48.4,48.42,48.37,48.39,70932.0,37.3219,37.3373,37.2987,37.3141,70932.0
2017-04-25 11:10:00,48.38,48.46,48.36,48.43,59729.0,37.3064,37.3681,37.291,37.345,59729.0
2017-04-25 11:15:00,48.43,48.48,48.4,48.43,55974.0,37.345,37.3835,37.3219,37.345,55974.0
2017-04-25 11:20:00,48.43,48.52,48.43,48.51,56290.0,37.345,37.4144,37.345,37.4067,56290.0
2017-04-25 11:25:00,48.51,48.54,48.44,48.45,69892.0,37.4067,37.4298,37.3527,37.3604,69892.0
2017-04-25 11:30:00,48.46,48.54,48.43,48.52,80935.0,37.3681,37.4298,37.345,37.4144,80935.0
2017-04-25 11:35:00,48.51,48.54,48.46,48.52,156580.0,37.4067,37.4298,37.3681,37.4144,156580.0
2017-04-25 11:40:00,48.51,48.58,48.45,48.56,70464.0,37.4067,37.4607,37.3604,37.4452,70464.0
2017-04-25 11:45:00,48.56,48.62,48.56,48.6,57202.0,37.4452,37.4915,37.4452,37.4761,57202.0
2017-04-25 11:50:00,48.61,48.64,48.6,48.63,32239.0,37.4838,37.5069,37.4761,37.4992,32239.0
2017-04-25 11:55:00,48.63,48.64,48.59,48.63,35237.0,37.4992,37.5069,37.4684,37.4992,35237.0
2017-04-25 12:00:00,48.63,48.68,48.6,48.66,54603.0,37.4992,37.5378,37.4761,37.5223,54603.0
2017-04-25 12:05:00,48.66,48.69,48.64,48.65,36673.0,37.5223,37.5455,37.5069,37.5146,36673.0
2017-04-25 12:10:00,48.66,48.69,48.65,48.66,50504.0,37.5223,37.5455,37.5146,37.5223,50504.0
2017-04-25 12:15:00,48.67,48.7,48.64,48.65,64488.0,37.5301,37.5532,37.5069,37.5146,64488.0
2017-04-25 12:20:00,48.65,48.66,48.57,48.58,78111.0,37.5146,37.5223,37.4529,37.4607,78111.0
2017-04-25 12:25:00,48.58,48.6,48.56,48.56,54291.0,37.4607,37.4761,37.4452,37.4452,54291.0
2017-04-25 12:30:00,48.57,48.57,48.49,48.52,47176.0,37.4529,37.4529,37.3913,37.4144,47176.0
2017-04-25 12:35:00,48.52,48.54,48.43,48.43,81283.0,37.4144,37.4298,37.345,37.345,81283.0
2017-04-25 12:40:00,48.44,48.46,48.37,48.37,47533.0,37.3527,37.3681,37.2987,37.2987,47533.0
2017-04-25 12:45:00,48.38,48.51,48.38,48.51,37758.0,37.3064,37.4067,37.3064,37.4067,37758.0
2017-04-25 12:50:00,48.51,48.53,48.46,48.48,24420.0,37.4067,37.4221,37.3681,37.3835,24420.0
2017-04-25 12:55:00,48.47,48.49,48.44,48.46,33600.0,37.3758,37.3913,37.3527,37.3681,33600.0
2017-04-25 13:00:00,48.46,48.5,48.44,48.49,35791.0,37.3681,37.399,37.3527,37.3913,35791.0
2017-04-25 13:05:00,48.48,48.55,48.48,48.54,44264.0,37.3835,37.4375,37.3835,37.4298,44264.0
2017-04-25 13:10:00,48.53,48.6,48.52,48.57,71658.0,37.4221,37.4761,37.4144,37.4529,71658.0
2017-04-25 13:15:00,48.58,48.63,48.55,48.63,52676.0,37.4607,37.4992,37.4375,37.4992,52676.0
2017-04-25 13:20:00,48.62,48.67,48.62,48.62,43275.0,37.4915,37.5301,37.4915,37.4915,43275.0
2017-04-25 13:25:00,48.62,48.64,48.58,48.63,60622.0,37.4915,37.5069,37.4607,37.4992,60622.0
2017-04-25 13:30:00,48.62,48.63,48.58,48.59,47377.0,37.4915,37.4992,37.4607,37.4684,47377.0
2017-04-25 13:35:00,48.59,48.6,48.53,48.54,58193.0,37.4684,37.4761,37.4221,37.4298,58193.0
2017-04-25 13:40:00,48.55,48.59,48.54,48.59,27425.0,37.4375,37.4684,37.4298,37.4684,27425.0
2017-04-25 13:45:00,48.58,48.61,48.56,48.6,40201.0,37.4607,37.4838,37.4452,37.4761,40201.0
2017-04-25 13:50:00,48.6,48.64,48.6,48.64,23666.0,37.4761,37.5069,37.4761,37.5069,23666.0
2017-04-25 13:55:00,48.64,48.68,48.63,48.68,39607.0,37.5069,37.5378,37.4992,37.5378,39607.0
2017-04-25 14:00:00,48.68,48.71,48.66,48.69,31153.0,37.5378,37.5609,37.5223,37.5455,31153.0
2017-04-25 14:05:00,48.69,48.73,48.65,48.71,43879.0,37.5455,37.5763,37.5146,37.5609,43879.0
2017-04-25 14:10:00,48.7,48.77,48.68,48.73,66006.0,37.5532,37.6072,37.5378,37.5763,66006.0
2017-04-25 14:15:00,48.72,48.75,48.7,48.75,28564.0,37.5686,37.5917,37.5532,37.5917,28564.0
2017-04-25 14:20:00,48.74,48.77,48.73,48.77,81883.0,37.584,37.6072,37.5763,37.6072,81883.0
2017-04-25 14:25:00,48.76,48.8,48.75,48.8,50008.0,37.5995,37.6303,37.5917,37.6303,50008.0
2017-04-25 14:30:00,48.79,48.84,48.79,48.83,71180.0,37.6226,37.6611,37.6226,37.6534,71180.0
2017-04-25 14:35:00,48.82,48.84,48.79,48.83,71496.0,37.6457,37.6611,37.6226,37.6534,71496.0
2017-04-25 14:40:00,48.82,48.86,48.82,48.84,75271.0,37.6457,37.6766,37.6457,37.6611,75271.0
2017-04-25 14:45:00,48.84,48.85,48.73,48.73,75686.0,37.6611,37.6689,37.5763,37.5763,75686.0
2017-04-25 14:50:00,48.73,48.77,48.73,48.73,41867.0,37.5763,37.6072,37.5763,37.5763,41867.0
2017-04-25 14:55:00,48.73,48.74,48.65,48.69,82014.0,37.5763,37.584,37.5146,37.5455,82014.0
2017-04-25 15:00:00,48.69,48.78,48.67,48.77,89825.0,37.5455,37.6149,37.5301,37.6072,89825.0
2017-04-25 15:05:00,48.77,48.83,48.75,48.81,46398.0,37.6072,37.6534,37.5917,37.638,46398.0
2017-04-25 15:10:00,48.82,48.82,48.77,48.82,48428.0,37.6457,37.6457,37.6072,37.6457,48428.0
2017-04-25 15:15:00,48.82,48.86,48.78,48.83,123024.0,37.6457,37.6766,37.6149,37.6534,123024.0
2017-04-25 15:20:00,48.83,48.86,48.81,48.83,62219.0,37.6534,37.6766,37.638,37.6534,62219.0
2017-04-25 15:25:00,48.83,48.83,48.75,48.76,78615.0,37.6534,37.6534,37.5917,37.5995,78615.0
2017-04-25 15:30:00,48.75,48.76,48.71,48.73,64500.0,37.5917,37.5995,37.5609,37.5763,64500.0
2017-04-25 15:35:00,48.73,48.75,48.69,48.72,86830.0,37.5763,37.5917,37.5455,37.5686,86830.0
2017-04-25 15:40:00,48.71,48.81,48.7,48.8,191397.0,37.5609,37.638,37.5532,37.6303,191397.0
2017-04-25 15:45:00,48.8,48.86,48.78,48.86,176073.0,37.6303,37.6766,37.6149,37.6766,176073.0
2017-04-25 15:50:00,48.86,48.86,48.79,48.86,192838.0,37.6766,37.6766,37.6226,37.6766,192838.0
2017-04-25 15:55:00,48.86,48.9,48.78,48.78,438632.0,37.6766,37.7074,37.6149,37.6149,438632.0
2017-04-26 09:30:00,48.27,48.56,48.24,48.32,146001.0,37.2216,37.4452,37.1985,37.2602,146001.0
2017-04-26 09:35:00,48.32,48.44,48.3,48.37,84096.0,37.2602,37.3527,37.2447,37.2987,84096.0
2017-04-26 09:40:00,48.38,48.52,48.36,48.51,82427.0,37.3064,37.4144,37.291,37.4067,82427.0
2017-04-26 09:45:00,48.51,48.53,48.39,48.42,84940.0,37.4067,37.4221,37.3141,37.3373,84940.0
2017-04-26 09:50:00,48.43,48.64,48.39,48.62,144261.0,37.345,37.5069,37.3141,37.4915,144261.0
2017-04-26 09:55:00,48.62,48.79,48.62,48.77,97148.0,37.4915,37.6226,37.4915,37.6072,97148.0
2017-04-26 10:00:00,48.77,48.77,48.69,48.75,33071.0,37.6072,37.6072,37.5455,37.5917,33071.0
2017-04-26 10:05:00,48.76,48.86,48.76,48.85,129740.0,37.5995,37.6766,37.5995,37.6689,129740.0
2017-04-26 10:10:00,48.85,48.97,48.85,48.96,55974.0,37.6689,37.7614,37.6689,37.7537,55974.0
2017-04-26 10:15:00,48.96,48.96,48.76,48.86,73946.0,37.7537,37.7537,37.5995,37.6766,73946.0
2017-04-26 10:20:00,48.87,48.95,48.81,48.95,105865.0,37.6843,37.746,37.638,37.746,105865.0
2017-04-26 10:25:00,48.95,49.0,48.92,48.94,71397.0,37.746,37.7845,37.7228,37.7383,71397.0
2017-04-26 10:30:00,48.96,49.46,48.95,49.45,406935.0,37.7537,38.1392,37.746,38.1315,406935.0
2017-04-26 10:35:00,49.45,49.45,49.29,49.35,165537.0,38.1315,38.1315,38.0081,38.0544,165537.0
2017-04-26 10:40:00,49.36,49.42,49.25,49.27,76538.0,38.0621,38.1084,37.9773,37.9927,76538.0
2017-04-26 10:45:00,49.27,49.33,49.23,49.27,128564.0,37.9927,38.039,37.9619,37.9927,128564.0
2017-04-26 10:50:00,49.26,49.47,49.26,49.39,89846.0,37.985,38.1469,37.985,38.0853,89846.0
2017-04-26 10:55:00,49.39,49.53,49.34,49.39,120122.0,38.0853,38.1932,38.0467,38.0853,120122.0
2017-04-26 11:00:00,49.39,49.43,49.22,49.26,89630.0,38.0853,38.1161,37.9542,37.985,89630.0
2017-04-26 11:05:00,49.27,49.28,49.21,49.22,86443.0,37.9927,38.0004,37.9465,37.9542,86443.0
2017-04-26 11:10:00,49.23,49.24,49.08,49.11,133107.0,37.9619,37.9696,37.8462,37.8693,133107.0
2017-04-26 11:15:00,49.1,49.21,49.1,49.18,60216.0,37.8616,37.9465,37.8616,37.9233,60216.0
2017-04-26 11:20:00,49.17,49.35,49.15,49.35,120589.0,37.9156,38.0544,37.9002,38.0544,120589.0
2017-04-26 11:25:00,49.36,49.52,49.33,49.4,132143.0,38.0621,38.1855,38.039,38.093,132143.0
2017-04-26 11:30:00,49.4,49.41,49.25,49.3,56065.0,38.093,38.1007,37.9773,38.0159,56065.0
2017-04-26 11:35:00,49.31,49.34,49.27,49.31,44219.0,38.0236,38.0467,37.9927,38.0236,44219.0
2017-04-26 11:40:00,49.3,49.32,49.17,49.18,39182.0,38.0159,38.0313,37.9156,37.9233,39182.0
2017-04-26 11:45:00,49.18,49.21,49.04,49.05,100282.0,37.9233,37.9465,37.8154,37.8231,100282.0
2017-04-26 11:50:00,49.04,49.12,49.04,49.12,52796.0,37.8154,37.8771,37.8154,37.8771,52796.0
2017-04-26 11:55:00,49.12,49.2,49.1,49.11,41156.0,37.8771,37.9387,37.8616,37.8693,41156.0
2017-04-26 12:00:00,49.1,49.12,49.05,49.08,33715.0,37.8616,37.8771,37.8231,37.8462,33715.0
2017-04-26 12:05:00,49.08,49.11,49.04,49.05,34737.0,37.8462,37.8693,37.8154,37.8231,34737.0
2017-04-26 12:10:00,49.05,49.16,49.05,49.12,36762.0,37.8231,37.9079,37.8231,37.8771,36762.0
2017-04-26 12:15:00,49.12,49.14,49.07,49.08,26166.0,37.8771,37.8925,37.8385,37.8462,26166.0
2017-04-26 12:20:00,49.08,49.08,48.95,48.96,38751.0,37.8462,37.8462,37.746,37.7537,38751.0
2017-04-26 12:25:00,48.96,49.02,48.96,48.98,28339.0,37.7537,37.7999,37.7537,37.7691,28339.0
2017-04-26 12:30:00,48.97,49.01,48.95,49.0,14615.0,37.7614,37.7922,37.746,37.7845,14615.0
2017-04-26 12:35:00,49.0,49.01,48.94,48.98,24854.0,37.7845,37.7922,37.7383,37.7691,24854.0
2017-04-26 12:40:00,48.99,49.03,48.92,48.95,20555.0,37.7768,37.8077,37.7228,37.746,20555.0
2017-04-26 12:45:00,48.94,49.03,48.89,48.9,28139.0,37.7383,37.8077,37.6997,37.7074,28139.0
2017-04-26 12:50:00,48.89,48.99,48.89,48.98,19299.0,37.6997,37.7768,37.6997,37.7691,19299.0
2017-04-26 12:55:00,48.99,49.04,48.96,49.02,34468.0,37.7768,37.8154,37.7537,37.7999,34468.0
2017-04-26 13:00:00,49.02,49.02,48.91,48.91,18927.0,37.7999,37.7999,37.7151,37.7151,18927.0
2017-04-26 13:05:00,48.92,49.0,48.92,48.99,19995.0,37.7228,37.7845,37.7228,37.7768,19995.0
2017-04-26 13:10:00,48.98,49.02,48.91,48.92,17003.0,37.7691,37.7999,37.7151,37.7228,17003.0
2017-04-26 13:15:00,48.91,48.96,48.86,48.88,18182.0,37.7151,37.7537,37.6766,37.692,18182.0
2017-04-26 13:20:00,48.88,48.91,48.86,48.87,16356.0,37.692,37.7151,37.6766,37.6843,16356.0
2017-04-26 13:25:00,48.86,48.86,48.73,48.73,42185.0,37.6766,37.6766,37.5763,37.5763,42185.0
2017-04-26 13:30:00,48.73,48.75,48.64,48.71,31765.0,37.5763,37.5917,37.5069,37.5609,31765.0
2017-04-26 13:35:00,48.7,48.81,48.7,48.81,30903.0,37.5532,37.638,37.5532,37.638,30903.0
2017-04-26 13:40:00,48.81,48.95,48.78,48.95,57405.0,37.638,37.746,37.6149,37.746,57405.0
2017-04-26 13:45:00,48.96,48.96,48.66,48.77,67779.0,37.7537,37.7537,37.5223,37.6072,67779.0
2017-04-26 13:50:00,48.78,48.87,48.73,48.85,62960.0,37.6149,37.6843,37.5763,37.6689,62960.0
2017-04-26 13:55:00,48.85,48.88,48.78,48.8,30111.0,37.6689,37.692,37.6149,37.6303,30111.0
2017-04-26 14:00:00,48.8,48.8,48.7,48.76,72136.0,37.6303,37.6303,37.5532,37.5995,72136.0
2017-04-26 14:05:00,48.75,48.85,48.72,48.84,46229.0,37.5917,37.6689,37.5686,37.6611,46229.0
2017-04-26 14:10:00,48.85,48.88,48.77,48.81,31130.0,37.6689,37.692,37.6072,37.638,31130.0
2017-04-26 14:15:00,48.82,48.86,48.79,48.79,40703.0,37.6457,37.6766,37.6226,37.6226,40703.0
2017-04-26 14:20:00,48.78,48.99,48.78,48.92,72259.0,37.6149,37.7768,37.6149,37.7228,72259.0
2017-04-26 14:25:00,48.92,48.93,48.75,48.76,43585.0,37.7228,37.7305,37.5917,37.5995,43585.0
2017-04-26 14:30:00,48.76,48.79,48.72,48.73,69202.0,37.5995,37.6226,37.5686,37.5763,69202.0
2017-04-26 14:35:00,48.72,48.73,48.6,48.63,56781.0,37.5686,37.5763,37.4761,37.4992,56781.0
2017-04-26 14:40:00,48.64,48.72,48.63,48.67,76344.0,37.5069,37.5686,37.4992,37.5301,76344.0
2017-04-26 14:45:00,48.67,48.69,48.6,48.63,59952.0,37.5301,37.5455,37.4761,37.4992,59952.0
2017-04-26 14:50:00,48.64,48.69,48.62,48.67,33198.0,37.5069,37.5455,37.4915,37.5301,33198.0
2017-04-26 14:55:00,48.68,48.73,48.6,48.61,141562.0,37.5378,37.5763,37.4761,37.4838,141562.0
2017-04-26 15:00:00,48.61,48.66,48.58,48.62,77305.0,37.4838,37.5223,37.4607,37.4915,77305.0
2017-04-26 15:05:00,48.62,48.68,48.58,48.67,58966.0,37.4915,37.5378,37.4607,37.5301,58966.0
2017-04-26 15:10:00,48.66,48.69,48.63,48.69,59407.0,37.5223,37.5455,37.4992,37.5455,59407.0
2017-04-26 15:15:00,48.68,48.68,48.57,48.59,54954.0,37.5378,37.5378,37.4529,37.4684,54954.0
2017-04-26 15:20:00,48.6,48.64,48.58,48.61,28257.0,37.4761,37.5069,37.4607,37.4838,28257.0
2017-04-26 15:25:00,48.61,48.62,48.56,48.6,36423.0,37.4838,37.4915,37.4452,37.4761,36423.0
2017-04-26 15:30:00,48.61,48.65,48.56,48.6,73938.0,37.4838,37.5146,37.4452,37.4761,73938.0
2017-04-26 15:35:00,48.6,48.6,48.52,48.54,85838.0,37.4761,37.4761,37.4144,37.4298,85838.0
2017-04-26 15:40:00,48.53,48.58,48.49,48.51,71872.0,37.4221,37.4607,37.3913,37.4067,71872.0
2017-04-26 15:45:00,48.51,48.55,48.46,48.48,74423.0,37.4067,37.4375,37.3681,37.3835,74423.0
2017-04-26 15:50:00,48.48,48.53,48.35,48.36,142371.0,37.3835,37.4221,37.2833,37.291,142371.0
2017-04-26 15:55:00,48.36,48.42,48.32,48.35,273702.0,37.291,37.3373,37.2602,37.2833,273702.0
2017-04-27 09:30:00,47.83,47.93,47.72,47.73,162068.0,36.8823,36.9594,36.7975,36.8052,162068.0
2017-04-27 09:35:00,47.73,47.86,47.65,47.68,99468.0,36.8052,36.9055,36.7435,36.7667,99468.0
2017-04-27 09:40:00,47.68,47.69,47.52,47.52,117819.0,36.7667,36.7744,36.6433,36.6433,117819.0
2017-04-27 09:45:00,47.52,47.62,47.47,47.59,173885.0,36.6433,36.7204,36.6047,36.6973,173885.0
2017-04-27 09:50:00,47.58,47.72,47.53,47.72,219804.0,36.6895,36.7975,36.651,36.7975,219804.0
2017-04-27 09:55:00,47.72,47.75,47.56,47.58,106122.0,36.7975,36.8206,36.6741,36.6895,106122.0
2017-04-27 10:00:00,47.57,47.6,47.51,47.57,92673.0,36.6818,36.705,36.6356,36.6818,92673.0
2017-04-27 10:05:00,47.56,47.59,47.49,47.5,70882.0,36.6741,36.6973,36.6201,36.6279,70882.0
2017-04-27 10:10:00,47.49,47.56,47.42,47.42,129832.0,36.6201,36.6741,36.5662,36.5662,129832.0
2017-04-27 10:15:00,47.42,47.47,47.37,47.45,74775.0,36.5662,36.6047,36.5276,36.5893,74775.0
2017-04-27 10:20:00,47.44,47.44,47.29,47.31,104545.0,36.5816,36.5816,36.4659,36.4813,104545.0
2017-04-27 10:25:00,47.3,47.33,47.2,47.25,126000.0,36.4736,36.4968,36.3965,36.4351,126000.0
2017-04-27 10:30:00,47.26,47.3,47.22,47.27,107415.0,36.4428,36.4736,36.4119,36.4505,107415.0
2017-04-27 10:35:00,47.26,47.33,47.21,47.28,68147.0,36.4428,36.4968,36.4042,36.4582,68147.0
2017-04-27 10:40:00,47.28,47.3,47.17,47.17,63366.0,36.4582,36.4736,36.3734,36.3734,63366.0
2017-04-27 10:45:00,47.17,47.17,46.91,46.93,168697.0,36.3734,36.3734,36.1729,36.1883,168697.0
2017-04-27 10:50:00,46.92,46.99,46.89,46.9,95900.0,36.1806,36.2346,36.1575,36.1652,95900.0
2017-04-27 10:55:00,46.89,46.98,46.85,46.97,107063.0,36.1575,36.2269,36.1266,36.2192,107063.0
2017-04-27 11:00:00,46.97,47.13,46.96,47.09,155113.0,36.2192,36.3425,36.2115,36.3117,155113.0
2017-04-27 11:05:00,47.09,47.17,47.07,47.16,75226.0,36.3117,36.3734,36.2963,36.3657,75226.0
2017-04-27 11:10:00,47.16,47.3,47.15,47.3,46385.0,36.3657,36.4736,36.358,36.4736,46385.0
2017-04-27 11:15:00,47.3,47.35,47.24,47.33,77687.0,36.4736,36.5122,36.4274,36.4968,77687.0
2017-04-27 11:20:00,47.32,47.34,47.26,47.32,59563.0,36.4891,36.5045,36.4428,36.4891,59563.0
2017-04-27 11:25:00,47.33,47.36,47.27,47.32,54388.0,36.4968,36.5199,36.4505,36.4891,54388.0
2017-04-27 11:30:00,47.33,47.36,47.3,47.36,44797.0,36.4968,36.5199,36.4736,36.5199,44797.0
2017-04-27 11:35:00,47.36,47.37,47.26,47.29,49551.0,36.5199,36.5276,36.4428,36.4659,49551.0
2017-04-27 11:40:00,47.3,47.3,47.2,47.22,39285.0,36.4736,36.4736,36.3965,36.4119,39285.0
2017-04-27 11:45:00,47.22,47.23,47.14,47.17,50412.0,36.4119,36.4197,36.3503,36.3734,50412.0
2017-04-27 11:50:00,47.17,47.21,47.12,47.21,37173.0,36.3734,36.4042,36.3348,36.4042,37173.0
2017-04-27 11:55:00,47.21,47.23,47.15,47.16,34892.0,36.4042,36.4197,36.358,36.3657,34892.0
2017-04-27 12:00:00,47.17,47.31,47.17,47.29,52562.0,36.3734,36.4813,36.3734,36.4659,52562.0
2017-04-27 12:05:00,47.3,47.3,47.22,47.27,32225.0,36.4736,36.4736,36.4119,36.4505,32225.0
2017-04-27 12:10:00,47.29,47.29,47.23,47.28,37411.0,36.4659,36.4659,36.4197,36.4582,37411.0
2017-04-27 12:15:00,47.29,47.33,47.28,47.29,34665.0,36.4659,36.4968,36.4582,36.4659,34665.0
2017-04-27 12:20:00,47.28,47.34,47.25,47.31,36215.0,36.4582,36.5045,36.4351,36.4813,36215.0
2017-04-27 12:25:00,47.31,47.43,47.29,47.41,38948.0,36.4813,36.5739,36.4659,36.5585,38948.0
2017-04-27 12:30:00,47.41,47.51,47.41,47.49,68375.0,36.5585,36.6356,36.5585,36.6201,68375.0
2017-04-27 12:35:00,47.49,47.54,47.45,47.51,83928.0,36.6201,36.6587,36.5893,36.6356,83928.0
2017-04-27 12:40:00,47.52,47.57,47.51,47.56,38083.0,36.6433,36.6818,36.6356,36.6741,38083.0
2017-04-27 12:45:00,47.57,47.65,47.56,47.65,83968.0,36.6818,36.7435,36.6741,36.7435,83968.0
2017-04-27 12:50:00,47.65,47.79,47.63,47.78,73261.0,36.7435,36.8515,36.7281,36.8438,73261.0
2017-04-27 12:55:00,47.78,47.9,47.77,47.89,79084.0,36.8438,36.9363,36.8361,36.9286,79084.0
2017-04-27 13:00:00,47.89,47.9,47.74,47.8,69797.0,36.9286,36.9363,36.8129,36.8592,69797.0
2017-04-27 13:05:00,47.79,47.81,47.69,47.74,38372.0,36.8515,36.8669,36.7744,36.8129,38372.0
2017-04-27 13:10:00,47.73,47.78,47.69,47.69,19334.0,36.8052,36.8438,36.7744,36.7744,19334.0
2017-04-27 13:15:00,47.7,47.72,47.66,47.68,21272.0,36.7821,36.7975,36.7512,36.7667,21272.0
2017-04-27 13:20:00,47.69,47.7,47.64,47.67,26413.0,36.7744,36.7821,36.7358,36.7589,26413.0
2017-04-27 13:25:00,47.67,47.69,47.65,47.68,18114.0,36.7589,36.7744,36.7435,36.7667,18114.0
2017-04-27 13:30:00,47.68,47.7,47.61,47.65,30220.0,36.7667,36.7821,36.7127,36.7435,30220.0
2017-04-27 13:35:00,47.65,47.77,47.61,47.77,43601.0,36.7435,36.8361,36.7127,36.8361,43601.0
2017-04-27 13:40:00,47.77,47.78,47.73,47.74,35630.0,36.8361,36.8438,36.8052,36.8129,35630.0
2017-04-27 13:45:00,47.74,47.77,47.71,47.76,33765.0,36.8129,36.8361,36.7898,36.8283,33765.0
2017-04-27 13:50:00,47.76,47.8,47.74,47.76,49967.0,36.8283,36.8592,36.8129,36.8283,49967.0
2017-04-27 13:55:00,47.77,47.85,47.75,47.83,49643.0,36.8361,36.8977,36.8206,36.8823,49643.0
2017-04-27 14:00:00,47.82,47.84,47.78,47.8,35934.0,36.8746,36.89,36.8438,36.8592,35934.0
2017-04-27 14:05:00,47.8,47.83,47.79,47.8,32464.0,36.8592,36.8823,36.8515,36.8592,32464.0
2017-04-27 14:10:00,47.8,47.85,47.79,47.8,54188.0,36.8592,36.8977,36.8515,36.8592,54188.0
2017-04-27 14:15:00,47.79,47.82,47.74,47.8,39676.0,36.8515,36.8746,36.8129,36.8592,39676.0
2017-04-27 14:20:00,47.8,47.85,47.78,47.84,45435.0,36.8592,36.8977,36.8438,36.89,45435.0
2017-04-27 14:25:00,47.84,47.87,47.72,47.85,127761.0,36.89,36.9132,36.7975,36.8977,127761.0
2017-04-27 14:30:00,47.84,48.09,47.84,48.09,210167.0,36.89,37.0828,36.89,37.0828,210167.0
2017-04-27 14:35:00,48.09,48.14,48.03,48.06,105577.0,37.0828,37.1214,37.0365,37.0597,105577.0
2017-04-27 14:40:00,48.05,48.09,48.02,48.05,117599.0,37.052,37.0828,37.0288,37.052,117599.0
2017-04-27 14:45:00,48.06,48.11,48.06,48.1,59648.0,37.0597,37.0982,37.0597,37.0905,59648.0
2017-04-27 14:50:00,48.1,48.12,48.04,48.11,52242.0,37.0905,37.1059,37.0443,37.0982,52242.0
2017-04-27 14:55:00,48.12,48.12,48.07,48.1,39923.0,37.1059,37.1059,37.0674,37.0905,39923.0
2017-04-27 15:00:00,48.1,48.11,47.98,48.01,74192.0,37.0905,37.0982,36.998,37.0211,74192.0
2017-04-27 15:05:00,48.02,48.02,47.94,47.97,60275.0,37.0288,37.0288,36.9671,36.9903,60275.0
2017-04-27 15:10:00,47.97,48.02,47.92,48.01,59151.0,36.9903,37.0288,36.9517,37.0211,59151.0
2017-04-27 15:15:00,48.01,48.01,47.93,47.99,47776.0,37.0211,37.0211,36.9594,37.0057,47776.0
2017-04-27 15:20:00,47.99,48.03,47.98,48.02,46906.0,37.0057,37.0365,36.998,37.0288,46906.0
2017-04-27 15:25:00,48.02,48.03,47.93,48.0,48171.0,37.0288,37.0365,36.9594,37.0134,48171.0
2017-04-27 15:30:00,48.0,48.03,47.97,48.02,98301.0,37.0134,37.0365,36.9903,37.0288,98301.0
2017-04-27 15:35:00,48.01,48.04,47.97,47.98,65571.0,37.0211,37.0443,36.9903,36.998,65571.0
2017-04-27 15:40:00,47.97,47.98,47.9,47.9,87524.0,36.9903,36.998,36.9363,36.9363,87524.0
2017-04-27 15:45:00,47.9,47.9,47.79,47.82,231012.0,36.9363,36.9363,36.8515,36.8746,231012.0
2017-04-27 15:50:00,47.82,47.91,47.79,47.9,206849.0,36.8746,36.944,36.8515,36.9363,206849.0
2017-04-27 15:55:00,47.89,47.89,47.81,47.86,408478.0,36.9286,36.9286,36.8669,36.9055,408478.0
2017-04-28 09:30:00,48.15,48.15,47.74,47.83,208974.0,37.1291,37.1291,36.8129,36.8823,208974.0
2017-04-28 09:35:00,47.82,48.04,47.82,47.89,141576.0,36.8746,37.0443,36.8746,36.9286,141576.0
2017-04-28 09:40:00,47.87,47.91,47.78,47.85,93247.0,36.9132,36.944,36.8438,36.8977,93247.0
2017-04-28 09:45:00,47.86,47.92,47.83,47.87,90983.0,36.9055,36.9517,36.8823,36.9132,90983.0
2017-04-28 09:50:00,47.87,48.09,47.86,48.05,103499.0,36.9132,37.0828,36.9055,37.052,103499.0
2017-04-28 09:55:00,48.06,48.15,48.02,48.13,111579.0,37.0597,37.1291,37.0288,37.1137,111579.0
2017-04-28 10:00:00,48.12,48.18,48.07,48.18,58033.0,37.1059,37.1522,37.0674,37.1522,58033.0
2017-04-28 10:05:00,48.18,48.27,48.16,48.18,58586.0,37.1522,37.2216,37.1368,37.1522,58586.0
2017-04-28 10:10:00,48.18,48.21,48.14,48.19,48985.0,37.1522,37.1753,37.1214,37.1599,48985.0
2017-04-28 10:15:00,48.19,48.27,48.18,48.24,59465.0,37.1599,37.2216,37.1522,37.1985,59465.0
2017-04-28 10:20:00,48.24,48.27,48.13,48.15,47430.0,37.1985,37.2216,37.1137,37.1291,47430.0
2017-04-28 10:25:00,48.16,48.18,48.08,48.1,68037.0,37.1368,37.1522,37.0751,37.0905,68037.0
2017-04-28 10:30:00,48.11,48.15,47.98,48.0,82408.0,37.0982,37.1291,36.998,37.0134,82408.0
2017-04-28 10:35:00,48.01,48.05,47.98,47.98,79557.0,37.0211,37.052,36.998,36.998,79557.0
2017-04-28 10:40:00,47.98,47.98,47.86,47.9,74757.0,36.998,36.998,36.9055,36.9363,74757.0
2017-04-28 10:45:00,47.89,47.93,47.86,47.93,45015.0,36.9286,36.9594,36.9055,36.9594,45015.0
2017-04-28 10:50:00,47.93,47.94,47.86,47.92,45186.0,36.9594,36.9671,36.9055,36.9517,45186.0
2017-04-28 10:55:00,47.91,47.98,47.83,47.86,63479.0,36.944,36.998,36.8823,36.9055,63479.0
2017-04-28 11:00:00,47.87,47.92,47.84,47.92,58054.0,36.9132,36.9517,36.89,36.9517,58054.0
2017-04-28 11:05:00,47.91,48.01,47.9,47.99,62130.0,36.944,37.0211,36.9363,37.0057,62130.0
2017-04-28 11:10:00,47.98,47.99,47.9,47.95,80059.0,36.998,37.0057,36.9363,36.9749,80059.0
2017-04-28 11:15:00,47.94,47.97,47.86,47.96,52908.0,36.9671,36.9903,36.9055,36.9826,52908.0
2017-04-28 11:20:00,47.96,47.98,47.92,47.93,49092.0,36.9826,36.998,36.9517,36.9594,49092.0
2017-04-28 11:25:00,47.93,47.97,47.92,47.93,61775.0,36.9594,36.9903,36.9517,36.9594,61775.0
2017-04-28 11:30:00,47.93,47.96,47.88,47.91,54722.0,36.9594,36.9826,36.9209,36.944,54722.0
2017-04-28 11:35:00,47.9,47.98,47.88,47.96,54446.0,36.9363,36.998,36.9209,36.9826,54446.0
2017-04-28 11:40:00,47.95,47.97,47.86,47.87,77059.0,36.9749,36.9903,36.9055,36.9132,77059.0
2017-04-28 11:45:00,47.87,47.88,47.75,47.78,92135.0,36.9132,36.9209,36.8206,36.8438,92135.0
2017-04-28 11:50:00,47.77,47.83,47.74,47.83,57806.0,36.8361,36.8823,36.8129,36.8823,57806.0
2017-04-28 11:55:00,47.83,47.87,47.8,47.83,79462.0,36.8823,36.9132,36.8592,36.8823,79462.0
2017-04-28 12:00:00,47.84,47.92,47.83,47.84,50529.0,36.89,36.9517,36.8823,36.89,50529.0
2017-04-28 12:05:00,47.83,47.9,47.82,47.9,51599.0,36.8823,36.9363,36.8746,36.9363,51599.0
2017-04-28 12:10:00,47.91,47.91,47.85,47.88,60644.0,36.944,36.944,36.8977,36.9209,60644.0
2017-04-28 12:15:00,47.87,47.89,47.82,47.84,48745.0,36.9132,36.9286,36.8746,36.89,48745.0
2017-04-28 12:20:00,47.84,47.87,47.82,47.86,42564.0,36.89,36.9132,36.8746,36.9055,42564.0
2017-04-28 12:25:00,47.85,47.86,47.77,47.81,113811.0,36.8977,36.9055,36.8361,36.8669,113811.0
2017-04-28 12:30:00,47.81,47.82,47.76,47.81,49709.0,36.8669,36.8746,36.8283,36.8669,49709.0
2017-04-28 12:35:00,47.8,47.86,47.76,47.86,58815.0,36.8592,36.9055,36.8283,36.9055,58815.0
2017-04-28 12:40:00,47.86,47.92,47.85,47.88,38192.0,36.9055,36.9517,36.8977,36.9209,38192.0
2017-04-28 12:45:00,47.89,47.92,47.84,47.91,36346.0,36.9286,36.9517,36.89,36.944,36346.0
2017-04-28 12:50:00,47.92,47.97,47.91,47.96,33664.0,36.9517,36.9903,36.944,36.9826,33664.0
2017-04-28 12:55:00,47.96,47.96,47.88,47.93,42646.0,36.9826,36.9826,36.9209,36.9594,42646.0
2017-04-28 13:00:00,47.93,47.95,47.87,47.95,20463.0,36.9594,36.9749,36.9132,36.9749,20463.0
2017-04-28 13:05:00,47.95,47.97,47.94,47.95,32759.0,36.9749,36.9903,36.9671,36.9749,32759.0
2017-04-28 13:10:00,47.96,48.01,47.96,47.99,40315.0,36.9826,37.0211,36.9826,37.0057,40315.0
2017-04-28 13:15:00,47.99,48.01,47.91,47.93,43294.0,37.0057,37.0211,36.944,36.9594,43294.0
2017-04-28 13:20:00,47.94,47.96,47.9,47.96,72870.0,36.9671,36.9826,36.9363,36.9826,72870.0
2017-04-28 13:25:00,47.96,47.97,47.93,47.97,25044.0,36.9826,36.9903,36.9594,36.9903,25044.0
2017-04-28 13:30:00,47.96,48.05,47.96,48.04,41170.0,36.9826,37.052,36.9826,37.0443,41170.0
2017-04-28 13:35:00,48.04,48.08,48.03,48.07,29133.0,37.0443,37.0751,37.0365,37.0674,29133.0
2017-04-28 13:40:00,48.06,48.07,48.01,48.02,31737.0,37.0597,37.0674,37.0211,37.0288,31737.0
2017-04-28 13:45:00,48.02,48.07,48.01,48.05,31413.0,37.0288,37.0674,37.0211,37.052,31413.0
2017-04-28 13:50:00,48.05,48.12,48.05,48.11,35534.0,37.052,37.1059,37.052,37.0982,35534.0
2017-04-28 13:55:00,48.11,48.12,48.06,48.09,39949.0,37.0982,37.1059,37.0597,37.0828,39949.0
2017-04-28 14:00:00,48.08,48.2,48.07,48.19,32939.0,37.0751,37.1676,37.0674,37.1599,32939.0
2017-04-28 14:05:00,48.2,48.22,48.15,48.17,51790.0,37.1676,37.1831,37.1291,37.1445,51790.0
2017-04-28 14:10:00,48.17,48.19,48.12,48.14,41051.0,37.1445,37.1599,37.1059,37.1214,41051.0
2017-04-28 14:15:00,48.13,48.22,48.13,48.18,66934.0,37.1137,37.1831,37.1137,37.1522,66934.0
2017-04-28 14:20:00,48.19,48.23,48.18,48.22,37120.0,37.1599,37.1908,37.1522,37.1831,37120.0
2017-04-28 14:25:00,48.21,48.22,48.11,48.13,53776.0,37.1753,37.1831,37.0982,37.1137,53776.0
2017-04-28 14:30:00,48.13,48.13,48.09,48.13,53186.0,37.1137,37.1137,37.0828,37.1137,53186.0
2017-04-28 14:35:00,48.13,48.17,48.11,48.17,31378.0,37.1137,37.1445,37.0982,37.1445,31378.0
2017-04-28 14:40:00,48.17,48.19,48.16,48.19,34052.0,37.1445,37.1599,37.1368,37.1599,34052.0
2017-04-28 14:45:00,48.19,48.25,48.18,48.25,63681.0,37.1599,37.2062,37.1522,37.2062,63681.0
2017-04-28 14:50:00,48.25,48.26,48.23,48.25,45225.0,37.2062,37.2139,37.1908,37.2062,45225.0
2017-04-28 14:55:00,48.25,48.27,48.23,48.23,75422.0,37.2062,37.2216,37.1908,37.1908,75422.0
2017-04-28 15:00:00,48.23,48.26,48.19,48.26,66817.0,37.1908,37.2139,37.1599,37.2139,66817.0
2017-04-28 15:05:00,48.26,48.3,48.24,48.29,108334.0,37.2139,37.2447,37.1985,37.237,108334.0
2017-04-28 15:10:00,48.29,48.3,48.22,48.26,54938.0,37.237,37.2447,37.1831,37.2139,54938.0
2017-04-28 15:15:00,48.26,48.32,48.24,48.28,52839.0,37.2139,37.2602,37.1985,37.2293,52839.0
2017-04-28 15:20:00,48.29,48.29,48.22,48.26,82068.0,37.237,37.237,37.1831,37.2139,82068.0
2017-04-28 15:25:00,48.25,48.27,48.19,48.22,88855.0,37.2062,37.2216,37.1599,37.1831,88855.0
2017-04-28 15:30:00,48.22,48.22,48.13,48.16,102509.0,37.1831,37.1831,37.1137,37.1368,102509.0
2017-04-28 15:35:00,48.17,48.17,48.06,48.09,83127.0,37.1445,37.1445,37.0597,37.0828,83127.0
2017-04-28 15:40:00,48.09,48.1,48.02,48.02,123764.0,37.0828,37.0905,37.0288,37.0288,123764.0
2017-04-28 15:45:00,48.01,48.02,47.92,47.94,128142.0,37.0211,37.0288,36.9517,36.9671,128142.0
2017-04-28 15:50:00,47.94,47.97,47.89,47.93,120965.0,36.9671,36.9903,36.9286,36.9594,120965.0
2017-04-28 15:55:00,47.93,47.96,47.89,47.91,316403.0,36.9594,36.9826,36.9286,36.944,316403.0
2017-05-01 09:30:00,47.79,47.9,47.68,47.75,87097.0,36.8515,36.9363,36.7667,36.8206,87097.0
2017-05-01 09:35:00,47.74,47.86,47.71,47.82,60081.0,36.8129,36.9055,36.7898,36.8746,60081.0
2017-05-01 09:40:00,47.83,48.0,47.83,47.98,46152.0,36.8823,37.0134,36.8823,36.998,46152.0
2017-05-01 09:45:00,47.99,48.0,47.88,47.89,83821.0,37.0057,37.0134,36.9209,36.9286,83821.0
2017-05-01 09:50:00,47.87,47.99,47.81,47.98,51795.0,36.9132,37.0057,36.8669,36.998,51795.0
2017-05-01 09:55:00,47.97,47.97,47.88,47.9,52429.0,36.9903,36.9903,36.9209,36.9363,52429.0
2017-05-01 10:00:00,47.88,47.89,47.8,47.84,64414.0,36.9209,36.9286,36.8592,36.89,64414.0
2017-05-01 10:05:00,47.83,47.84,47.72,47.72,44111.0,36.8823,36.89,36.7975,36.7975,44111.0
2017-05-01 10:10:00,47.73,47.75,47.66,47.68,45448.0,36.8052,36.8206,36.7512,36.7667,45448.0
2017-05-01 10:15:00,47.67,47.71,47.61,47.64,46990.0,36.7589,36.7898,36.7127,36.7358,46990.0
2017-05-01 10:20:00,47.65,47.71,47.63,47.65,51648.0,36.7435,36.7898,36.7281,36.7435,51648.0
2017-05-01 10:25:00,47.66,47.7,47.61,47.66,30668.0,36.7512,36.7821,36.7127,36.7512,30668.0
2017-05-01 10:30:00,47.67,47.67,47.56,47.62,34941.0,36.7589,36.7589,36.6741,36.7204,34941.0
2017-05-01 10:35:00,47.63,47.69,47.53,47.69,74145.0,36.7281,36.7744,36.651,36.7744,74145.0
2017-05-01 10:40:00,47.69,47.7,47.66,47.67,30183.0,36.7744,36.7821,36.7512,36.7589,30183.0
2017-05-01 10:45:00,47.68,47.81,47.67,47.81,59076.0,36.7667,36.8669,36.7589,36.8669,59076.0
2017-05-01 10:50:00,47.8,47.81,47.76,47.78,49202.0,36.8592,36.8669,36.8283,36.8438,49202.0
2017-05-01 10:55:00,47.79,47.85,47.73,47.84,54562.0,36.8515,36.8977,36.8052,36.89,54562.0
2017-05-01 11:00:00,47.85,47.86,47.79,47.84,33977.0,36.8977,36.9055,36.8515,36.89,33977.0
2017-05-01 11:05:00,47.84,47.84,47.76,47.78,35288.0,36.89,36.89,36.8283,36.8438,35288.0
2017-05-01 11:10:00,47.78,47.9,47.77,47.88,19322.0,36.8438,36.9363,36.8361,36.9209,19322.0
2017-05-01 11:15:00,47.88,47.89,47.79,47.8,26445.0,36.9209,36.9286,36.8515,36.8592,26445.0
2017-05-01 11:20:00,47.79,47.8,47.75,47.8,18006.0,36.8515,36.8592,36.8206,36.8592,18006.0
2017-05-01 11:25:00,47.81,47.87,47.74,47.84,73272.0,36.8669,36.9132,36.8129,36.89,73272.0
2017-05-01 11:30:00,47.84,47.92,47.82,47.84,41643.0,36.89,36.9517,36.8746,36.89,41643.0
2017-05-01 11:35:00,47.84,47.93,47.82,47.93,32608.0,36.89,36.9594,36.8746,36.9594,32608.0
2017-05-01 11:40:00,47.94,48.0,47.89,47.94,37775.0,36.9671,37.0134,36.9286,36.9671,37775.0
2017-05-01 11:45:00,47.95,48.03,47.94,47.96,50063.0,36.9749,37.0365,36.9671,36.9826,50063.0
2017-05-01 11:50:00,47.97,48.0,47.91,47.91,103645.0,36.9903,37.0134,36.944,36.944,103645.0
2017-05-01 11:55:00,47.91,47.92,47.82,47.88,71396.0,36.944,36.9517,36.8746,36.9209,71396.0
2017-05-01 12:00:00,47.88,47.89,47.84,47.87,42986.0,36.9209,36.9286,36.89,36.9132,42986.0
2017-05-01 12:05:00,47.88,47.92,47.84,47.86,49227.0,36.9209,36.9517,36.89,36.9055,49227.0
2017-05-01 12:10:00,47.87,47.88,47.79,47.79,44399.0,36.9132,36.9209,36.8515,36.8515,44399.0
2017-05-01 12:15:00,47.79,47.84,47.76,47.83,28321.0,36.8515,36.89,36.8283,36.8823,28321.0
2017-05-01 12:20:00,47.83,47.83,47.72,47.79,37501.0,36.8823,36.8823,36.7975,36.8515,37501.0
2017-05-01 12:25:00,47.79,47.79,47.74,47.76,37839.0,36.8515,36.8515,36.8129,36.8283,37839.0
2017-05-01 12:30:00,47.77,47.84,47.76,47.8,53681.0,36.8361,36.89,36.8283,36.8592,53681.0
2017-05-01 12:35:00,47.8,47.81,47.74,47.78,27264.0,36.8592,36.8669,36.8129,36.8438,27264.0
2017-05-01 12:40:00,47.77,47.82,47.74,47.75,24924.0,36.8361,36.8746,36.8129,36.8206,24924.0
2017-05-01 12:45:00,47.75,47.78,47.67,47.73,50124.0,36.8206,36.8438,36.7589,36.8052,50124.0
2017-05-01 12:50:00,47.74,47.78,47.62,47.72,48444.0,36.8129,36.8438,36.7204,36.7975,48444.0
2017-05-01 12:55:00,47.72,47.75,47.67,47.7,31885.0,36.7975,36.8206,36.7589,36.7821,31885.0
2017-05-01 13:00:00,47.7,47.74,47.67,47.7,41910.0,36.7821,36.8129,36.7589,36.7821,41910.0
2017-05-01 13:05:00,47.71,47.75,47.7,47.75,30131.0,36.7898,36.8206,36.7821,36.8206,30131.0
2017-05-01 13:10:00,47.75,47.82,47.72,47.82,69732.0,36.8206,36.8746,36.7975,36.8746,69732.0
2017-05-01 13:15:00,47.82,47.88,47.81,47.88,173218.0,36.8746,36.9209,36.8669,36.9209,173218.0
2017-05-01 13:20:00,47.87,47.91,47.87,47.88,63544.0,36.9132,36.944,36.9132,36.9209,63544.0
2017-05-01 13:25:00,47.89,47.89,47.85,47.88,42126.0,36.9286,36.9286,36.8977,36.9209,42126.0
2017-05-01 13:30:00,47.87,47.88,47.83,47.87,41951.0,36.9132,36.9209,36.8823,36.9132,41951.0
2017-05-01 13:35:00,47.86,47.87,47.77,47.78,35799.0,36.9055,36.9132,36.8361,36.8438,35799.0
2017-05-01 13:40:00,47.77,47.78,47.67,47.69,103158.0,36.8361,36.8438,36.7589,36.7744,103158.0
2017-05-01 13:45:00,47.7,47.72,47.68,47.71,34651.0,36.7821,36.7975,36.7667,36.7898,34651.0
2017-05-01 13:50:00,47.72,47.78,47.71,47.77,36423.0,36.7975,36.8438,36.7898,36.8361,36423.0
2017-05-01 13:55:00,47.78,47.79,47.74,47.77,32485.0,36.8438,36.8515,36.8129,36.8361,32485.0
2017-05-01 14:00:00,47.77,47.89,47.77,47.87,49894.0,36.8361,36.9286,36.8361,36.9132,49894.0
2017-05-01 14:05:00,47.87,47.87,47.8,47.81,43582.0,36.9132,36.9132,36.8592,36.8669,43582.0
2017-05-01 14:10:00,47.82,47.9,47.82,47.89,47486.0,36.8746,36.9363,36.8746,36.9286,47486.0
2017-05-01 14:15:00,47.89,47.9,47.85,47.87,39065.0,36.9286,36.9363,36.8977,36.9132,39065.0
2017-05-01 14:20:00,47.87,47.9,47.85,47.86,36817.0,36.9132,36.9363,36.8977,36.9055,36817.0
2017-05-01 14:25:00,47.86,47.89,47.84,47.85,51550.0,36.9055,36.9286,36.89,36.8977,51550.0
2017-05-01 14:30:00,47.85,47.86,47.81,47.81,48183.0,36.8977,36.9055,36.8669,36.8669,48183.0
2017-05-01 14:35:00,47.81,47.82,47.72,47.72,55408.0,36.8669,36.8746,36.7975,36.7975,55408.0
2017-05-01 14:40:00,47.72,47.75,47.68,47.68,49780.0,36.7975,36.8206,36.7667,36.7667,49780.0
2017-05-01 14:45:00,47.69,47.69,47.59,47.61,74416.0,36.7744,36.7744,36.6973,36.7127,74416.0
2017-05-01 14:50:00,47.61,47.66,47.61,47.61,52266.0,36.7127,36.7512,36.7127,36.7127,52266.0
2017-05-01 14:55:00,47.61,47.63,47.58,47.62,58658.0,36.7127,36.7281,36.6895,36.7204,58658.0
2017-05-01 15:00:00,47.62,47.69,47.61,47.65,84642.0,36.7204,36.7744,36.7127,36.7435,84642.0
2017-05-01 15:05:00,47.64,47.69,47.63,47.66,70080.0,36.7358,36.7744,36.7281,36.7512,70080.0
2017-05-01 15:10:00,47.66,47.67,47.6,47.65,78834.0,36.7512,36.7589,36.705,36.7435,78834.0
2017-05-01 15:15:00,47.66,47.69,47.62,47.66,79526.0,36.7512,36.7744,36.7204,36.7512,79526.0
2017-05-01 15:20:00,47.66,47.68,47.61,47.61,91425.0,36.7512,36.7667,36.7127,36.7127,91425.0
2017-05-01 15:25:00,47.62,47.62,47.55,47.58,90533.0,36.7204,36.7204,36.6664,36.6895,90533.0
2017-05-01 15:30:00,47.58,47.62,47.58,47.62,154885.0,36.6895,36.7204,36.6895,36.7204,154885.0
2017-05-01 15:35:00,47.62,47.67,47.61,47.64,147179.0,36.7204,36.7589,36.7127,36.7358,147179.0
2017-05-01 15:40:00,47.63,47.66,47.58,47.59,107961.0,36.7281,36.7512,36.6895,36.6973,107961.0
2017-05-01 15:45:00,47.59,47.63,47.55,47.61,121749.0,36.6973,36.7281,36.6664,36.7127,121749.0
2017-05-01 15:50:00,47.61,47.63,47.52,47.52,208229.0,36.7127,36.7281,36.6433,36.6433,208229.0
2017-05-01 15:55:00,47.52,47.58,47.46,47.51,390819.0,36.6433,36.6895,36.597,36.6356,390819.0
2017-05-02 09:30:00,47.56,47.62,47.38,47.4,182618.0,36.6741,36.7204,36.5353,36.5507,182618.0
2017-05-02 09:35:00,47.41,47.42,47.05,47.11,266172.0,36.5585,36.5662,36.2809,36.3271,266172.0
2017-05-02 09:40:00,47.14,47.14,46.57,46.73,273703.0,36.3503,36.3503,35.9107,36.0341,273703.0
2017-05-02 09:45:00,46.77,46.77,46.36,46.55,254375.0,36.0649,36.0649,35.7488,35.8953,254375.0
2017-05-02 09:50:00,46.57,46.67,46.41,46.57,183988.0,35.9107,35.9878,35.7873,35.9107,183988.0
2017-05-02 09:55:00,46.58,46.97,46.51,46.86,218628.0,35.9184,36.2192,35.8645,36.1343,218628.0
2017-05-02 10:00:00,46.86,47.09,46.67,46.99,141184.0,36.1343,36.3117,35.9878,36.2346,141184.0
2017-05-02 10:05:00,46.99,47.28,46.98,47.15,160401.0,36.2346,36.4582,36.2269,36.358,160401.0
2017-05-02 10:10:00,47.13,47.25,47.09,47.21,110913.0,36.3425,36.4351,36.3117,36.4042,110913.0
2017-05-02 10:15:00,47.21,47.26,47.09,47.24,130904.0,36.4042,36.4428,36.3117,36.4274,130904.0
2017-05-02 10:20:00,47.24,47.25,47.04,47.07,91900.0,36.4274,36.4351,36.2731,36.2963,91900.0
2017-05-02 10:25:00,47.05,47.06,46.95,46.97,58576.0,36.2809,36.2886,36.2037,36.2192,58576.0
2017-05-02 10:30:00,46.97,47.01,46.88,46.91,77007.0,36.2192,36.25,36.1498,36.1729,77007.0
2017-05-02 10:35:00,46.91,46.94,46.79,46.83,119822.0,36.1729,36.196,36.0804,36.1112,119822.0
2017-05-02 10:40:00,46.83,46.91,46.81,46.89,63358.0,36.1112,36.1729,36.0958,36.1575,63358.0
2017-05-02 10:45:00,46.89,46.9,46.76,46.81,66995.0,36.1575,36.1652,36.0572,36.0958,66995.0
2017-05-02 10:50:00,46.81,46.82,46.72,46.8,72104.0,36.0958,36.1035,36.0264,36.0881,72104.0
2017-05-02 10:55:00,46.8,46.84,46.73,46.78,71105.0,36.0881,36.1189,36.0341,36.0727,71105.0
2017-05-02 11:00:00,46.78,46.81,46.65,46.69,116134.0,36.0727,36.0958,35.9724,36.0033,116134.0
2017-05-02 11:05:00,46.68,46.8,46.6,46.8,81754.0,35.9955,36.0881,35.9339,36.0881,81754.0
2017-05-02 11:10:00,46.8,46.84,46.75,46.77,57978.0,36.0881,36.1189,36.0495,36.0649,57978.0
2017-05-02 11:15:00,46.77,46.77,46.49,46.52,76548.0,36.0649,36.0649,35.849,35.8722,76548.0
2017-05-02 11:20:00,46.51,46.52,46.43,46.47,88478.0,35.8645,35.8722,35.8028,35.8336,88478.0
2017-05-02 11:25:00,46.48,46.54,46.36,46.54,114093.0,35.8413,35.8876,35.7488,35.8876,114093.0
2017-05-02 11:30:00,46.53,46.58,46.45,46.49,83843.0,35.8799,35.9184,35.8182,35.849,83843.0
2017-05-02 11:35:00,46.5,46.54,46.42,46.43,90235.0,35.8567,35.8876,35.7951,35.8028,90235.0
2017-05-02 11:40:00,46.46,46.51,46.41,46.51,57355.0,35.8259,35.8645,35.7873,35.8645,57355.0
2017-05-02 11:45:00,46.52,46.52,46.44,46.49,71488.0,35.8722,35.8722,35.8105,35.849,71488.0
2017-05-02 11:50:00,46.5,46.51,46.4,46.43,58847.0,35.8567,35.8645,35.7796,35.8028,58847.0
2017-05-02 11:55:00,46.42,46.43,46.27,46.3,99093.0,35.7951,35.8028,35.6794,35.7025,99093.0
2017-05-02 12:00:00,46.3,46.4,46.3,46.32,63810.0,35.7025,35.7796,35.7025,35.7179,63810.0
2017-05-02 12:05:00,46.33,46.41,46.29,46.41,86385.0,35.7257,35.7873,35.6948,35.7873,86385.0
2017-05-02 12:10:00,46.41,46.54,46.4,46.54,94181.0,35.7873,35.8876,35.7796,35.8876,94181.0
2017-05-02 12:15:00,46.53,46.55,46.45,46.5,99682.0,35.8799,35.8953,35.8182,35.8567,99682.0
2017-05-02 12:20:00,46.5,46.72,46.48,46.7,113603.0,35.8567,36.0264,35.8413,36.011,113603.0
2017-05-02 12:25:00,46.7,46.82,46.66,46.67,237738.0,36.011,36.1035,35.9801,35.9878,237738.0
2017-05-02 12:30:00,46.68,46.71,46.61,46.64,106284.0,35.9955,36.0187,35.9416,35.9647,106284.0
2017-05-02 12:35:00,46.65,46.81,46.64,46.81,196434.0,35.9724,36.0958,35.9647,36.0958,196434.0
2017-05-02 12:40:00,46.81,46.9,46.81,46.89,131200.0,36.0958,36.1652,36.0958,36.1575,131200.0
2017-05-02 12:45:00,46.89,46.9,46.74,46.75,177380.0,36.1575,36.1652,36.0418,36.0495,177380.0
2017-05-02 12:50:00,46.75,46.91,46.72,46.89,88267.0,36.0495,36.1729,36.0264,36.1575,88267.0
2017-05-02 12:55:00,46.88,46.91,46.86,46.88,60942.0,36.1498,36.1729,36.1343,36.1498,60942.0
2017-05-02 13:00:00,46.88,47.03,46.84,46.99,163842.0,36.1498,36.2654,36.1189,36.2346,163842.0
2017-05-02 13:05:00,46.98,47.01,46.93,46.96,56518.0,36.2269,36.25,36.1883,36.2115,56518.0
2017-05-02 13:10:00,46.97,47.1,46.96,47.08,60812.0,36.2192,36.3194,36.2115,36.304,60812.0
2017-05-02 13:15:00,47.07,47.21,47.06,47.2,104598.0,36.2963,36.4042,36.2886,36.3965,104598.0
2017-05-02 13:20:00,47.2,47.27,47.13,47.17,100275.0,36.3965,36.4505,36.3425,36.3734,100275.0
2017-05-02 13:25:00,47.17,47.17,47.04,47.06,63419.0,36.3734,36.3734,36.2731,36.2886,63419.0
2017-05-02 13:30:00,47.06,47.09,47.04,47.04,44702.0,36.2886,36.3117,36.2731,36.2731,44702.0
2017-05-02 13:35:00,47.03,47.09,47.03,47.08,63234.0,36.2654,36.3117,36.2654,36.304,63234.0
2017-05-02 13:40:00,47.08,47.11,47.04,47.09,68758.0,36.304,36.3271,36.2731,36.3117,68758.0
2017-05-02 13:45:00,47.09,47.11,46.99,47.01,49562.0,36.3117,36.3271,36.2346,36.25,49562.0
2017-05-02 13:50:00,47.01,47.06,46.82,46.86,119881.0,36.25,36.2886,36.1035,36.1343,119881.0
2017-05-02 13:55:00,46.84,46.9,46.77,46.79,122763.0,36.1189,36.1652,36.0649,36.0804,122763.0
2017-05-02 14:00:00,46.79,46.81,46.7,46.8,89221.0,36.0804,36.0958,36.011,36.0881,89221.0
2017-05-02 14:05:00,46.8,46.8,46.67,46.72,118249.0,36.0881,36.0881,35.9878,36.0264,118249.0
2017-05-02 14:10:00,46.72,46.84,46.71,46.8,82879.0,36.0264,36.1189,36.0187,36.0881,82879.0
2017-05-02 14:15:00,46.8,46.86,46.76,46.83,84275.0,36.0881,36.1343,36.0572,36.1112,84275.0
2017-05-02 14:20:00,46.82,46.83,46.76,46.81,61858.0,36.1035,36.1112,36.0572,36.0958,61858.0
2017-05-02 14:25:00,46.81,46.82,46.63,46.64,60642.0,36.0958,36.1035,35.957,35.9647,60642.0
2017-05-02 14:30:00,46.63,46.7,46.57,46.6,95453.0,35.957,36.011,35.9107,35.9339,95453.0
2017-05-02 14:35:00,46.59,46.62,46.52,46.54,97485.0,35.9261,35.9493,35.8722,35.8876,97485.0
2017-05-02 14:40:00,46.54,46.6,46.52,46.54,87292.0,35.8876,35.9339,35.8722,35.8876,87292.0
2017-05-02 14:45:00,46.53,46.53,46.43,46.45,108365.0,35.8799,35.8799,35.8028,35.8182,108365.0
2017-05-02 14:50:00,46.45,46.46,46.35,46.36,101942.0,35.8182,35.8259,35.7411,35.7488,101942.0
2017-05-02 14:55:00,46.36,46.49,46.36,46.49,88626.0,35.7488,35.849,35.7488,35.849,88626.0
2017-05-02 15:00:00,46.49,46.6,46.48,46.56,89532.0,35.849,35.9339,35.8413,35.903,89532.0
2017-05-02 15:05:00,46.55,46.55,46.48,46.54,57924.0,35.8953,35.8953,35.8413,35.8876,57924.0
2017-05-02 15:10:00,46.54,46.56,46.51,46.54,61825.0,35.8876,35.903,35.8645,35.8876,61825.0
2017-05-02 15:15:00,46.54,46.63,46.54,46.62,74605.0,35.8876,35.957,35.8876,35.9493,74605.0
2017-05-02 15:20:00,46.62,46.68,46.6,46.67,198360.0,35.9493,35.9955,35.9339,35.9878,198360.0
2017-05-02 15:25:00,46.68,46.72,46.66,46.68,73654.0,35.9955,36.0264,35.9801,35.9955,73654.0
2017-05-02 15:30:00,46.68,46.72,46.64,46.67,93850.0,35.9955,36.0264,35.9647,35.9878,93850.0
2017-05-02 15:35:00,46.67,46.83,46.65,46.81,147926.0,35.9878,36.1112,35.9724,36.0958,147926.0
2017-05-02 15:40:00,46.8,46.81,46.72,46.72,146033.0,36.0881,36.0958,36.0264,36.0264,146033.0
2017-05-02 15:45:00,46.72,46.73,46.64,46.69,170558.0,36.0264,36.0341,35.9647,36.0033,170558.0
2017-05-02 15:50:00,46.69,46.72,46.65,46.69,193160.0,36.0033,36.0264,35.9724,36.0033,193160.0
2017-05-02 15:55:00,46.69,46.76,46.67,46.7,544532.0,36.0033,36.0572,35.9878,36.011,544532.0
2017-05-03 09:30:00,46.25,46.51,46.25,46.45,135040.0,35.664,35.8645,35.664,35.8182,135040.0
2017-05-03 09:35:00,46.47,46.67,46.4,46.66,74186.0,35.8336,35.9878,35.7796,35.9801,74186.0
2017-05-03 09:40:00,46.66,46.89,46.65,46.88,63552.0,35.9801,36.1575,35.9724,36.1498,63552.0
2017-05-03 09:45:00,46.9,46.93,46.8,46.87,86068.0,36.1652,36.1883,36.0881,36.1421,86068.0
2017-05-03 09:50:00,46.87,47.02,46.84,46.95,47908.0,36.1421,36.2577,36.1189,36.2037,47908.0
2017-05-03 09:55:00,46.96,46.96,46.86,46.96,48488.0,36.2115,36.2115,36.1343,36.2115,48488.0
2017-05-03 10:00:00,46.98,47.0,46.9,46.91,37629.0,36.2269,36.2423,36.1652,36.1729,37629.0
2017-05-03 10:05:00,46.91,46.92,46.81,46.86,47125.0,36.1729,36.1806,36.0958,36.1343,47125.0
2017-05-03 10:10:00,46.86,46.91,46.81,46.9,96010.0,36.1343,36.1729,36.0958,36.1652,96010.0
2017-05-03 10:15:00,46.9,46.96,46.85,46.91,63819.0,36.1652,36.2115,36.1266,36.1729,63819.0
2017-05-03 10:20:00,46.91,46.94,46.84,46.91,43175.0,36.1729,36.196,36.1189,36.1729,43175.0
2017-05-03 10:25:00,46.91,46.94,46.86,46.9,46934.0,36.1729,36.196,36.1343,36.1652,46934.0
2017-05-03 10:30:00,46.89,46.89,46.57,46.77,131413.0,36.1575,36.1575,35.9107,36.0649,131413.0
2017-05-03 10:35:00,46.77,46.8,46.65,46.66,52584.0,36.0649,36.0881,35.9724,35.9801,52584.0
2017-05-03 10:40:00,46.66,46.69,46.53,46.62,63296.0,35.9801,36.0033,35.8799,35.9493,63296.0
2017-05-03 10:45:00,46.62,46.67,46.51,46.56,69856.0,35.9493,35.9878,35.8645,35.903,69856.0
2017-05-03 10:50:00,46.56,46.57,46.36,46.43,75812.0,35.903,35.9107,35.7488,35.8028,75812.0
2017-05-03 10:55:00,46.42,46.55,46.4,46.52,48669.0,35.7951,35.8953,35.7796,35.8722,48669.0
2017-05-03 11:00:00,46.53,46.68,46.52,46.63,62710.0,35.8799,35.9955,35.8722,35.957,62710.0
2017-05-03 11:05:00,46.64,46.79,46.59,46.75,70121.0,35.9647,36.0804,35.9261,36.0495,70121.0
2017-05-03 11:10:00,46.75,46.88,46.73,46.81,54494.0,36.0495,36.1498,36.0341,36.0958,54494.0
2017-05-03 11:15:00,46.83,46.9,46.77,46.88,55302.0,36.1112,36.1652,36.0649,36.1498,55302.0
2017-05-03 11:20:00,46.88,46.9,46.81,46.86,34401.0,36.1498,36.1652,36.0958,36.1343,34401.0
2017-05-03 11:25:00,46.85,46.85,46.71,46.71,42210.0,36.1266,36.1266,36.0187,36.0187,42210.0
2017-05-03 11:30:00,46.72,46.78,46.7,46.77,27133.0,36.0264,36.0727,36.011,36.0649,27133.0
2017-05-03 11:35:00,46.78,46.8,46.73,46.79,38536.0,36.0727,36.0881,36.0341,36.0804,38536.0
2017-05-03 11:40:00,46.8,46.83,46.77,46.78,44087.0,36.0881,36.1112,36.0649,36.0727,44087.0
2017-05-03 11:45:00,46.77,46.82,46.75,46.78,44829.0,36.0649,36.1035,36.0495,36.0727,44829.0
2017-05-03 11:50:00,46.79,46.8,46.7,46.71,36517.0,36.0804,36.0881,36.011,36.0187,36517.0
2017-05-03 11:55:00,46.71,46.77,46.7,46.76,74898.0,36.0187,36.0649,36.011,36.0572,74898.0
2017-05-03 12:00:00,46.76,46.84,46.75,46.84,40411.0,36.0572,36.1189,36.0495,36.1189,40411.0
2017-05-03 12:05:00,46.84,46.85,46.8,46.8,30916.0,36.1189,36.1266,36.0881,36.0881,30916.0
2017-05-03 12:10:00,46.8,46.81,46.73,46.75,37201.0,36.0881,36.0958,36.0341,36.0495,37201.0
2017-05-03 12:15:00,46.75,46.78,46.74,46.76,14674.0,36.0495,36.0727,36.0418,36.0572,14674.0
2017-05-03 12:20:00,46.76,46.76,46.7,46.7,22452.0,36.0572,36.0572,36.011,36.011,22452.0
2017-05-03 12:25:00,46.71,46.75,46.7,46.73,25450.0,36.0187,36.0495,36.011,36.0341,25450.0
2017-05-03 12:30:00,46.73,46.74,46.67,46.68,31943.0,36.0341,36.0418,35.9878,35.9955,31943.0
2017-05-03 12:35:00,46.68,46.73,46.65,46.72,22420.0,35.9955,36.0341,35.9724,36.0264,22420.0
2017-05-03 12:40:00,46.73,46.8,46.73,46.8,33847.0,36.0341,36.0881,36.0341,36.0881,33847.0
2017-05-03 12:45:00,46.8,46.83,46.73,46.81,34666.0,36.0881,36.1112,36.0341,36.0958,34666.0
2017-05-03 12:50:00,46.81,46.85,46.79,46.8,40855.0,36.0958,36.1266,36.0804,36.0881,40855.0
2017-05-03 12:55:00,46.8,46.86,46.79,46.79,33971.0,36.0881,36.1343,36.0804,36.0804,33971.0
2017-05-03 13:00:00,46.8,46.84,46.78,46.8,35320.0,36.0881,36.1189,36.0727,36.0881,35320.0
2017-05-03 13:05:00,46.81,46.85,46.76,46.81,29684.0,36.0958,36.1266,36.0572,36.0958,29684.0
2017-05-03 13:10:00,46.81,46.85,46.79,46.8,34657.0,36.0958,36.1266,36.0804,36.0881,34657.0
2017-05-03 13:15:00,46.8,46.84,46.78,46.83,34586.0,36.0881,36.1189,36.0727,36.1112,34586.0
2017-05-03 13:20:00,46.83,46.87,46.8,46.83,29838.0,36.1112,36.1421,36.0881,36.1112,29838.0
2017-05-03 13:25:00,46.83,46.84,46.8,46.83,27133.0,36.1112,36.1189,36.0881,36.1112,27133.0
2017-05-03 13:30:00,46.82,46.89,46.81,46.85,44977.0,36.1035,36.1575,36.0958,36.1266,44977.0
2017-05-03 13:35:00,46.86,46.89,46.8,46.84,52737.0,36.1343,36.1575,36.0881,36.1189,52737.0
2017-05-03 13:40:00,46.84,46.84,46.79,46.83,42637.0,36.1189,36.1189,36.0804,36.1112,42637.0
2017-05-03 13:45:00,46.83,46.86,46.8,46.85,59432.0,36.1112,36.1343,36.0881,36.1266,59432.0
2017-05-03 13:50:00,46.85,46.88,46.82,46.86,33457.0,36.1266,36.1498,36.1035,36.1343,33457.0
2017-05-03 13:55:00,46.86,46.9,46.82,46.89,30893.0,36.1343,36.1652,36.1035,36.1575,30893.0
2017-05-03 14:00:00,46.9,47.05,46.86,47.03,97427.0,36.1652,36.2809,36.1343,36.2654,97427.0
2017-05-03 14:05:00,47.04,47.08,46.99,47.03,86450.0,36.2731,36.304,36.2346,36.2654,86450.0
2017-05-03 14:10:00,47.03,47.04,46.97,47.01,73197.0,36.2654,36.2731,36.2192,36.25,73197.0
2017-05-03 14:15:00,47.02,47.04,46.96,46.99,62181.0,36.2577,36.2731,36.2115,36.2346,62181.0
2017-05-03 14:20:00,47.0,47.1,47.0,47.09,43704.0,36.2423,36.3194,36.2423,36.3117,43704.0
2017-05-03 14:25:00,47.09,47.12,46.99,46.99,50281.0,36.3117,36.3348,36.2346,36.2346,50281.0
2017-05-03 14:30:00,47.0,47.06,46.97,47.05,37608.0,36.2423,36.2886,36.2192,36.2809,37608.0
2017-05-03 14:35:00,47.05,47.12,47.04,47.11,35714.0,36.2809,36.3348,36.2731,36.3271,35714.0
2017-05-03 14:40:00,47.12,47.18,47.11,47.17,41845.0,36.3348,36.3811,36.3271,36.3734,41845.0
2017-05-03 14:45:00,47.18,47.26,47.16,47.21,126082.0,36.3811,36.4428,36.3657,36.4042,126082.0
2017-05-03 14:50:00,47.21,47.32,47.2,47.27,72843.0,36.4042,36.4891,36.3965,36.4505,72843.0
2017-05-03 14:55:00,47.26,47.35,47.24,47.35,54890.0,36.4428,36.5122,36.4274,36.5122,54890.0
2017-05-03 15:00:00,47.36,47.44,47.33,47.44,46880.0,36.5199,36.5816,36.4968,36.5816,46880.0
2017-05-03 15:05:00,47.44,47.44,47.32,47.35,59255.0,36.5816,36.5816,36.4891,36.5122,59255.0
2017-05-03 15:10:00,47.34,47.38,47.28,47.29,60872.0,36.5045,36.5353,36.4582,36.4659,60872.0
2017-05-03 15:15:00,47.3,47.31,47.23,47.28,55469.0,36.4736,36.4813,36.4197,36.4582,55469.0
2017-05-03 15:20:00,47.28,47.38,47.28,47.35,58186.0,36.4582,36.5353,36.4582,36.5122,58186.0
2017-05-03 15:25:00,47.35,47.37,47.27,47.34,63189.0,36.5122,36.5276,36.4505,36.5045,63189.0
2017-05-03 15:30:00,47.34,47.35,47.29,47.34,74362.0,36.5045,36.5122,36.4659,36.5045,74362.0
2017-05-03 15:35:00,47.33,47.39,47.32,47.35,122677.0,36.4968,36.543,36.4891,36.5122,122677.0
2017-05-03 15:40:00,47.34,47.34,47.28,47.32,140797.0,36.5045,36.5045,36.4582,36.4891,140797.0
2017-05-03 15:45:00,47.31,47.32,47.18,47.19,130597.0,36.4813,36.4891,36.3811,36.3888,130597.0
2017-05-03 15:50:00,47.19,47.19,47.09,47.16,193071.0,36.3888,36.3888,36.3117,36.3657,193071.0
2017-05-03 15:55:00,47.17,47.21,47.06,47.07,436893.0,36.3734,36.4042,36.2886,36.2963,436893.0
2017-05-04 09:30:00,46.78,46.85,46.63,46.68,179599.0,36.0727,36.1266,35.957,35.9955,179599.0
2017-05-04 09:35:00,46.66,46.73,46.39,46.42,110903.0,35.9801,36.0341,35.7719,35.7951,110903.0
2017-05-04 09:40:00,46.43,46.47,46.21,46.22,242334.0,35.8028,35.8336,35.6331,35.6408,242334.0
2017-05-04 09:45:00,46.23,46.31,46.1,46.12,197838.0,35.6485,35.7102,35.5483,35.5637,197838.0
2017-05-04 09:50:00,46.12,46.21,46.04,46.16,154863.0,35.5637,35.6331,35.502,35.5946,154863.0
2017-05-04 09:55:00,46.14,46.2,46.1,46.17,100774.0,35.5791,35.6254,35.5483,35.6023,100774.0
2017-05-04 10:00:00,46.17,46.28,46.12,46.28,257974.0,35.6023,35.6871,35.5637,35.6871,257974.0
2017-05-04 10:05:00,46.28,46.5,46.27,46.43,211641.0,35.6871,35.8567,35.6794,35.8028,211641.0
2017-05-04 10:10:00,46.44,46.44,46.23,46.32,121162.0,35.8105,35.8105,35.6485,35.7179,121162.0
2017-05-04 10:15:00,46.32,46.32,46.16,46.19,123641.0,35.7179,35.7179,35.5946,35.6177,123641.0
2017-05-04 10:20:00,46.19,46.35,46.18,46.31,109486.0,35.6177,35.7411,35.61,35.7102,109486.0
2017-05-04 10:25:00,46.31,46.42,46.25,46.39,135886.0,35.7102,35.7951,35.664,35.7719,135886.0
2017-05-04 10:30:00,46.39,46.57,46.34,46.55,136407.0,35.7719,35.9107,35.7334,35.8953,136407.0
2017-05-04 10:35:00,46.55,46.58,46.5,46.55,103186.0,35.8953,35.9184,35.8567,35.8953,103186.0
2017-05-04 10:40:00,46.55,46.56,46.39,46.44,128416.0,35.8953,35.903,35.7719,35.8105,128416.0
2017-05-04 10:45:00,46.45,46.45,46.36,46.37,105586.0,35.8182,35.8182,35.7488,35.7565,105586.0
2017-05-04 10:50:00,46.36,46.37,46.28,46.28,61379.0,35.7488,35.7565,35.6871,35.6871,61379.0
2017-05-04 10:55:00,46.27,46.35,46.22,46.33,126141.0,35.6794,35.7411,35.6408,35.7257,126141.0
2017-05-04 11:00:00,46.33,46.33,46.21,46.22,85071.0,35.7257,35.7257,35.6331,35.6408,85071.0
2017-05-04 11:05:00,46.23,46.24,46.13,46.13,50111.0,35.6485,35.6563,35.5714,35.5714,50111.0
2017-05-04 11:10:00,46.13,46.19,46.1,46.16,63530.0,35.5714,35.6177,35.5483,35.5946,63530.0
2017-05-04 11:15:00,46.16,46.25,46.1,46.24,93868.0,35.5946,35.664,35.5483,35.6563,93868.0
2017-05-04 11:20:00,46.24,46.26,46.13,46.21,105807.0,35.6563,35.6717,35.5714,35.6331,105807.0
2017-05-04 11:25:00,46.2,46.23,46.0,46.04,126534.0,35.6254,35.6485,35.4712,35.502,126534.0
2017-05-04 11:30:00,46.05,46.09,46.03,46.08,70926.0,35.5097,35.5406,35.4943,35.5329,70926.0
2017-05-04 11:35:00,46.09,46.11,46.02,46.03,73774.0,35.5406,35.556,35.4866,35.4943,73774.0
2017-05-04 11:40:00,46.04,46.09,46.01,46.05,78787.0,35.502,35.5406,35.4789,35.5097,78787.0
2017-05-04 11:45:00,46.05,46.06,45.96,45.99,130981.0,35.5097,35.5175,35.4403,35.4635,130981.0
2017-05-04 11:50:00,45.99,46.0,45.84,45.86,107061.0,35.4635,35.4712,35.3478,35.3632,107061.0
2017-05-04 11:55:00,45.88,45.92,45.76,45.81,94715.0,35.3787,35.4095,35.2861,35.3247,94715.0
2017-05-04 12:00:00,45.81,45.92,45.79,45.84,127542.0,35.3247,35.4095,35.3093,35.3478,127542.0
2017-05-04 12:05:00,45.84,45.9,45.8,45.86,72652.0,35.3478,35.3941,35.317,35.3632,72652.0
2017-05-04 12:10:00,45.86,45.91,45.69,45.7,106084.0,35.3632,35.4018,35.2321,35.2399,106084.0
2017-05-04 12:15:00,45.7,45.8,45.69,45.75,82219.0,35.2399,35.317,35.2321,35.2784,82219.0
2017-05-04 12:20:00,45.76,45.87,45.75,45.8,68450.0,35.2861,35.3709,35.2784,35.317,68450.0
2017-05-04 12:25:00,45.81,45.89,45.79,45.87,113269.0,35.3247,35.3864,35.3093,35.3709,113269.0
2017-05-04 12:30:00,45.87,45.91,45.83,45.9,67989.0,35.3709,35.4018,35.3401,35.3941,67989.0
2017-05-04 12:35:00,45.9,45.96,45.88,45.95,71046.0,35.3941,35.4403,35.3787,35.4326,71046.0
2017-05-04 12:40:00,45.95,45.95,45.91,45.93,99342.0,35.4326,35.4326,35.4018,35.4172,99342.0
2017-05-04 12:45:00,45.93,45.95,45.87,45.93,90036.0,35.4172,35.4326,35.3709,35.4172,90036.0
2017-05-04 12:50:00,45.93,45.96,45.85,45.94,86736.0,35.4172,35.4403,35.3555,35.4249,86736.0
2017-05-04 12:55:00,45.95,46.06,45.94,46.04,70436.0,35.4326,35.5175,35.4249,35.502,70436.0
2017-05-04 13:00:00,46.04,46.13,46.04,46.08,75185.0,35.502,35.5714,35.502,35.5329,75185.0
2017-05-04 13:05:00,46.1,46.1,45.98,45.99,60859.0,35.5483,35.5483,35.4558,35.4635,60859.0
2017-05-04 13:10:00,46.0,46.0,45.94,45.97,36289.0,35.4712,35.4712,35.4249,35.4481,36289.0
2017-05-04 13:15:00,45.96,45.98,45.88,45.97,59864.0,35.4403,35.4558,35.3787,35.4481,59864.0
2017-05-04 13:20:00,45.97,45.97,45.87,45.87,47182.0,35.4481,35.4481,35.3709,35.3709,47182.0
2017-05-04 13:25:00,45.87,45.89,45.82,45.82,54488.0,35.3709,35.3864,35.3324,35.3324,54488.0
2017-05-04 13:30:00,45.83,45.85,45.77,45.83,71412.0,35.3401,35.3555,35.2938,35.3401,71412.0
2017-05-04 13:35:00,45.83,45.94,45.82,45.87,48000.0,35.3401,35.4249,35.3324,35.3709,48000.0
2017-05-04 13:40:00,45.87,45.87,45.79,45.82,28693.0,35.3709,35.3709,35.3093,35.3324,28693.0
2017-05-04 13:45:00,45.83,46.01,45.79,46.01,82375.0,35.3401,35.4789,35.3093,35.4789,82375.0
2017-05-04 13:50:00,46.01,46.01,45.91,45.93,43599.0,35.4789,35.4789,35.4018,35.4172,43599.0
2017-05-04 13:55:00,45.94,45.96,45.88,45.92,39779.0,35.4249,35.4403,35.3787,35.4095,39779.0
2017-05-04 14:00:00,45.93,45.97,45.89,45.93,59343.0,35.4172,35.4481,35.3864,35.4172,59343.0
2017-05-04 14:05:00,45.93,45.95,45.9,45.94,34817.0,35.4172,35.4326,35.3941,35.4249,34817.0
2017-05-04 14:10:00,45.94,45.99,45.85,45.95,90490.0,35.4249,35.4635,35.3555,35.4326,90490.0
2017-05-04 14:15:00,45.95,46.02,45.91,45.92,93770.0,35.4326,35.4866,35.4018,35.4095,93770.0
2017-05-04 14:20:00,45.92,45.98,45.86,45.93,99001.0,35.4095,35.4558,35.3632,35.4172,99001.0
2017-05-04 14:25:00,45.93,46.07,45.92,46.05,63878.0,35.4172,35.5252,35.4095,35.5097,63878.0
2017-05-04 14:30:00,46.05,46.11,46.05,46.09,87188.0,35.5097,35.556,35.5097,35.5406,87188.0
2017-05-04 14:35:00,46.1,46.1,45.98,46.06,135291.0,35.5483,35.5483,35.4558,35.5175,135291.0
2017-05-04 14:40:00,46.07,46.11,46.03,46.05,84520.0,35.5252,35.556,35.4943,35.5097,84520.0
2017-05-04 14:45:00,46.05,46.13,46.04,46.07,67239.0,35.5097,35.5714,35.502,35.5252,67239.0
2017-05-04 14:50:00,46.08,46.11,46.01,46.01,108203.0,35.5329,35.556,35.4789,35.4789,108203.0
2017-05-04 14:55:00,46.01,46.03,45.91,45.93,115903.0,35.4789,35.4943,35.4018,35.4172,115903.0
2017-05-04 15:00:00,45.92,46.06,45.92,46.03,62159.0,35.4095,35.5175,35.4095,35.4943,62159.0
2017-05-04 15:05:00,46.03,46.06,46.0,46.02,58634.0,35.4943,35.5175,35.4712,35.4866,58634.0
2017-05-04 15:10:00,46.02,46.08,45.98,46.07,94899.0,35.4866,35.5329,35.4558,35.5252,94899.0
2017-05-04 15:15:00,46.08,46.15,46.05,46.08,104555.0,35.5329,35.5869,35.5097,35.5329,104555.0
2017-05-04 15:20:00,46.08,46.1,46.04,46.08,110337.0,35.5329,35.5483,35.502,35.5329,110337.0
2017-05-04 15:25:00,46.08,46.1,45.98,46.0,92467.0,35.5329,35.5483,35.4558,35.4712,92467.0
2017-05-04 15:30:00,46.0,46.04,45.91,45.91,152038.0,35.4712,35.502,35.4018,35.4018,152038.0
2017-05-04 15:35:00,45.92,45.97,45.84,45.97,157348.0,35.4095,35.4481,35.3478,35.4481,157348.0
2017-05-04 15:40:00,45.97,45.97,45.87,45.9,163338.0,35.4481,35.4481,35.3709,35.3941,163338.0
2017-05-04 15:45:00,45.9,45.97,45.89,45.96,121546.0,35.3941,35.4481,35.3864,35.4403,121546.0
2017-05-04 15:50:00,45.96,46.03,45.96,46.0,258766.0,35.4403,35.4943,35.4403,35.4712,258766.0
2017-05-04 15:55:00,46.0,46.01,45.89,45.93,467021.0,35.4712,35.4789,35.3864,35.4172,467021.0
2017-05-05 09:30:00,45.97,46.11,45.89,46.04,256598.0,35.4481,35.556,35.3864,35.502,256598.0
2017-05-05 09:35:00,46.04,46.18,45.9,46.16,115353.0,35.502,35.61,35.3941,35.5946,115353.0
2017-05-05 09:40:00,46.17,46.27,46.06,46.22,108871.0,35.6023,35.6794,35.5175,35.6408,108871.0
2017-05-05 09:45:00,46.24,46.43,46.2,46.28,122298.0,35.6563,35.8028,35.6254,35.6871,122298.0
2017-05-05 09:50:00,46.28,46.41,46.23,46.3,247169.0,35.6871,35.7873,35.6485,35.7025,247169.0
2017-05-05 09:55:00,46.31,46.31,46.14,46.18,75113.0,35.7102,35.7102,35.5791,35.61,75113.0
2017-05-05 10:00:00,46.17,46.38,46.17,46.37,80214.0,35.6023,35.7642,35.6023,35.7565,80214.0
2017-05-05 10:05:00,46.38,46.4,46.32,46.39,128497.0,35.7642,35.7796,35.7179,35.7719,128497.0
2017-05-05 10:10:00,46.4,46.56,46.35,46.55,88880.0,35.7796,35.903,35.7411,35.8953,88880.0
2017-05-05 10:15:00,46.54,46.59,46.49,46.55,93112.0,35.8876,35.9261,35.849,35.8953,93112.0
2017-05-05 10:20:00,46.55,46.61,46.55,46.57,44580.0,35.8953,35.9416,35.8953,35.9107,44580.0
2017-05-05 10:25:00,46.56,46.6,46.5,46.6,72712.0,35.903,35.9339,35.8567,35.9339,72712.0
2017-05-05 10:30:00,46.59,46.72,46.56,46.64,149465.0,35.9261,36.0264,35.903,35.9647,149465.0
2017-05-05 10:35:00,46.63,46.77,46.62,46.75,115915.0,35.957,36.0649,35.9493,36.0495,115915.0
2017-05-05 10:40:00,46.77,46.8,46.74,46.78,60946.0,36.0649,36.0881,36.0418,36.0727,60946.0
2017-05-05 10:45:00,46.78,46.81,46.74,46.76,70707.0,36.0727,36.0958,36.0418,36.0572,70707.0
2017-05-05 10:50:00,46.76,46.78,46.65,46.69,49117.0,36.0572,36.0727,35.9724,36.0033,49117.0
2017-05-05 10:55:00,46.68,46.7,46.62,46.67,64652.0,35.9955,36.011,35.9493,35.9878,64652.0
2017-05-05 11:00:00,46.68,46.7,46.56,46.57,43996.0,35.9955,36.011,35.903,35.9107,43996.0
2017-05-05 11:05:00,46.58,46.6,46.4,46.4,64431.0,35.9184,35.9339,35.7796,35.7796,64431.0
2017-05-05 11:10:00,46.4,46.54,46.36,46.54,69960.0,35.7796,35.8876,35.7488,35.8876,69960.0
2017-05-05 11:15:00,46.54,46.65,46.53,46.63,109443.0,35.8876,35.9724,35.8799,35.957,109443.0
2017-05-05 11:20:00,46.63,46.66,46.52,46.53,107768.0,35.957,35.9801,35.8722,35.8799,107768.0
2017-05-05 11:25:00,46.53,46.67,46.52,46.55,139376.0,35.8799,35.9878,35.8722,35.8953,139376.0
2017-05-05 11:30:00,46.55,46.59,46.5,46.58,45349.0,35.8953,35.9261,35.8567,35.9184,45349.0
2017-05-05 11:35:00,46.57,46.59,46.5,46.51,103200.0,35.9107,35.9261,35.8567,35.8645,103200.0
2017-05-05 11:40:00,46.5,46.56,46.49,46.54,48111.0,35.8567,35.903,35.849,35.8876,48111.0
2017-05-05 11:45:00,46.55,46.56,46.48,46.49,71407.0,35.8953,35.903,35.8413,35.849,71407.0
2017-05-05 11:50:00,46.49,46.51,46.39,46.43,74048.0,35.849,35.8645,35.7719,35.8028,74048.0
2017-05-05 11:55:00,46.42,46.45,46.4,46.42,43054.0,35.7951,35.8182,35.7796,35.7951,43054.0
2017-05-05 12:00:00,46.43,46.47,46.39,46.45,60524.0,35.8028,35.8336,35.7719,35.8182,60524.0
2017-05-05 12:05:00,46.45,46.48,46.37,46.46,63224.0,35.8182,35.8413,35.7565,35.8259,63224.0
2017-05-05 12:10:00,46.45,46.47,46.42,46.45,29651.0,35.8182,35.8336,35.7951,35.8182,29651.0
2017-05-05 12:15:00,46.45,46.45,46.39,46.42,49170.0,35.8182,35.8182,35.7719,35.7951,49170.0
2017-05-05 12:20:00,46.43,46.47,46.41,46.44,89832.0,35.8028,35.8336,35.7873,35.8105,89832.0
2017-05-05 12:25:00,46.42,46.44,46.4,46.41,33042.0,35.7951,35.8105,35.7796,35.7873,33042.0
2017-05-05 12:30:00,46.41,46.45,46.39,46.44,28874.0,35.7873,35.8182,35.7719,35.8105,28874.0
2017-05-05 12:35:00,46.43,46.47,46.42,46.44,38489.0,35.8028,35.8336,35.7951,35.8105,38489.0
2017-05-05 12:40:00,46.45,46.46,46.34,46.37,53108.0,35.8182,35.8259,35.7334,35.7565,53108.0
2017-05-05 12:45:00,46.37,46.4,46.34,46.4,20364.0,35.7565,35.7796,35.7334,35.7796,20364.0
2017-05-05 12:50:00,46.41,46.41,46.35,46.35,45400.0,35.7873,35.7873,35.7411,35.7411,45400.0
2017-05-05 12:55:00,46.35,46.35,46.27,46.3,69134.0,35.7411,35.7411,35.6794,35.7025,69134.0
2017-05-05 13:00:00,46.29,46.4,46.27,46.36,80323.0,35.6948,35.7796,35.6794,35.7488,80323.0
2017-05-05 13:05:00,46.35,46.36,46.32,46.34,46744.0,35.7411,35.7488,35.7179,35.7334,46744.0
2017-05-05 13:10:00,46.35,46.36,46.26,46.27,42091.0,35.7411,35.7488,35.6717,35.6794,42091.0
2017-05-05 13:15:00,46.27,46.34,46.26,46.34,70289.0,35.6794,35.7334,35.6717,35.7334,70289.0
2017-05-05 13:20:00,46.32,46.36,46.28,46.33,58880.0,35.7179,35.7488,35.6871,35.7257,58880.0
2017-05-05 13:25:00,46.34,46.39,46.33,46.38,62371.0,35.7334,35.7719,35.7257,35.7642,62371.0
2017-05-05 13:30:00,46.38,46.38,46.32,46.35,39121.0,35.7642,35.7642,35.7179,35.7411,39121.0
2017-05-05 13:35:00,46.35,46.35,46.3,46.32,24588.0,35.7411,35.7411,35.7025,35.7179,24588.0
2017-05-05 13:40:00,46.33,46.35,46.31,46.32,45471.0,35.7257,35.7411,35.7102,35.7179,45471.0
2017-05-05 13:45:00,46.33,46.38,46.32,46.34,29518.0,35.7257,35.7642,35.7179,35.7334,29518.0
2017-05-05 13:50:00,46.34,46.39,46.34,46.39,36392.0,35.7334,35.7719,35.7334,35.7719,36392.0
2017-05-05 13:55:00,46.38,46.39,46.33,46.33,28705.0,35.7642,35.7719,35.7257,35.7257,28705.0
2017-05-05 14:00:00,46.33,46.37,46.32,46.34,43908.0,35.7257,35.7565,35.7179,35.7334,43908.0
2017-05-05 14:05:00,46.33,46.35,46.29,46.33,38474.0,35.7257,35.7411,35.6948,35.7257,38474.0
2017-05-05 14:10:00,46.33,46.36,46.31,46.31,48407.0,35.7257,35.7488,35.7102,35.7102,48407.0
2017-05-05 14:15:00,46.3,46.32,46.27,46.31,47540.0,35.7025,35.7179,35.6794,35.7102,47540.0
2017-05-05 14:20:00,46.3,46.36,46.3,46.33,51463.0,35.7025,35.7488,35.7025,35.7257,51463.0
2017-05-05 14:25:00,46.33,46.39,46.33,46.38,37113.0,35.7257,35.7719,35.7257,35.7642,37113.0
2017-05-05 14:30:00,46.37,46.41,46.36,46.39,51846.0,35.7565,35.7873,35.7488,35.7719,51846.0
2017-05-05 14:35:00,46.39,46.47,46.37,46.47,83644.0,35.7719,35.8336,35.7565,35.8336,83644.0
2017-05-05 14:40:00,46.47,46.51,46.43,46.44,43343.0,35.8336,35.8645,35.8028,35.8105,43343.0
2017-05-05 14:45:00,46.42,46.5,46.4,46.49,42078.0,35.7951,35.8567,35.7796,35.849,42078.0
2017-05-05 14:50:00,46.5,46.5,46.45,46.5,26069.0,35.8567,35.8567,35.8182,35.8567,26069.0
2017-05-05 14:55:00,46.49,46.5,46.42,46.46,33051.0,35.849,35.8567,35.7951,35.8259,33051.0
2017-05-05 15:00:00,46.46,46.52,46.45,46.5,55647.0,35.8259,35.8722,35.8182,35.8567,55647.0
2017-05-05 15:05:00,46.51,46.61,46.51,46.55,49812.0,35.8645,35.9416,35.8645,35.8953,49812.0
2017-05-05 15:10:00,46.55,46.57,46.5,46.56,42073.0,35.8953,35.9107,35.8567,35.903,42073.0
2017-05-05 15:15:00,46.56,46.59,46.52,46.58,34284.0,35.903,35.9261,35.8722,35.9184,34284.0
2017-05-05 15:20:00,46.58,46.59,46.53,46.57,61468.0,35.9184,35.9261,35.8799,35.9107,61468.0
2017-05-05 15:25:00,46.57,46.61,46.56,46.6,53474.0,35.9107,35.9416,35.903,35.9339,53474.0
2017-05-05 15:30:00,46.61,46.64,46.6,46.64,99014.0,35.9416,35.9647,35.9339,35.9647,99014.0
2017-05-05 15:35:00,46.64,46.71,46.63,46.67,68288.0,35.9647,36.0187,35.957,35.9878,68288.0
2017-05-05 15:40:00,46.66,46.67,46.6,46.61,87789.0,35.9801,35.9878,35.9339,35.9416,87789.0
2017-05-05 15:45:00,46.61,46.7,46.59,46.7,110492.0,35.9416,36.011,35.9261,36.011,110492.0
2017-05-05 15:50:00,46.7,46.78,46.7,46.78,228235.0,36.011,36.0727,36.011,36.0727,228235.0
2017-05-05 15:55:00,46.78,46.85,46.75,46.77,529292.0,36.0727,36.1266,36.0495,36.0649,529292.0
2017-05-08 09:30:00,46.8,46.83,46.73,46.78,129730.0,36.0881,36.1112,36.0341,36.0727,129730.0
2017-05-08 09:35:00,46.76,46.87,46.7,46.75,115969.0,36.0572,36.1421,36.011,36.0495,115969.0
2017-05-08 09:40:00,46.76,46.96,46.74,46.96,74518.0,36.0572,36.2115,36.0418,36.2115,74518.0
2017-05-08 09:45:00,46.94,46.94,46.79,46.81,63511.0,36.196,36.196,36.0804,36.0958,63511.0
2017-05-08 09:50:00,46.82,47.04,46.82,47.04,74114.0,36.1035,36.2731,36.1035,36.2731,74114.0
2017-05-08 09:55:00,47.05,47.11,47.0,47.06,79108.0,36.2809,36.3271,36.2423,36.2886,79108.0
2017-05-08 10:00:00,47.06,47.15,47.02,47.11,73979.0,36.2886,36.358,36.2577,36.3271,73979.0
2017-05-08 10:05:00,47.11,47.14,46.96,46.97,70522.0,36.3271,36.3503,36.2115,36.2192,70522.0
2017-05-08 10:10:00,46.97,47.05,46.91,46.92,60141.0,36.2192,36.2809,36.1729,36.1806,60141.0
2017-05-08 10:15:00,46.92,47.12,46.92,47.07,67823.0,36.1806,36.3348,36.1806,36.2963,67823.0
2017-05-08 10:20:00,47.07,47.11,46.96,46.96,43150.0,36.2963,36.3271,36.2115,36.2115,43150.0
2017-05-08 10:25:00,46.97,47.0,46.88,46.94,54229.0,36.2192,36.2423,36.1498,36.196,54229.0
2017-05-08 10:30:00,46.94,47.07,46.9,47.0,93720.0,36.196,36.2963,36.1652,36.2423,93720.0
2017-05-08 10:35:00,47.0,47.03,46.93,46.94,47538.0,36.2423,36.2654,36.1883,36.196,47538.0
2017-05-08 10:40:00,46.95,47.0,46.92,47.0,64222.0,36.2037,36.2423,36.1806,36.2423,64222.0
2017-05-08 10:45:00,47.0,47.03,46.95,46.97,37624.0,36.2423,36.2654,36.2037,36.2192,37624.0
2017-05-08 10:50:00,46.97,46.97,46.86,46.89,41379.0,36.2192,36.2192,36.1343,36.1575,41379.0
2017-05-08 10:55:00,46.88,46.92,46.83,46.85,68265.0,36.1498,36.1806,36.1112,36.1266,68265.0
2017-05-08 11:00:00,46.85,46.89,46.77,46.81,100995.0,36.1266,36.1575,36.0649,36.0958,100995.0
2017-05-08 11:05:00,46.82,46.86,46.8,46.83,23785.0,36.1035,36.1343,36.0881,36.1112,23785.0
2017-05-08 11:10:00,46.83,46.86,46.79,46.8,30392.0,36.1112,36.1343,36.0804,36.0881,30392.0
2017-05-08 11:15:00,46.8,46.82,46.7,46.71,64534.0,36.0881,36.1035,36.011,36.0187,64534.0
2017-05-08 11:20:00,46.72,46.72,46.6,46.67,169328.0,36.0264,36.0264,35.9339,35.9878,169328.0
2017-05-08 11:25:00,46.66,46.69,46.52,46.55,58434.0,35.9801,36.0033,35.8722,35.8953,58434.0
2017-05-08 11:30:00,46.54,46.68,46.54,46.66,38469.0,35.8876,35.9955,35.8876,35.9801,38469.0
2017-05-08 11:35:00,46.66,46.78,46.65,46.75,45067.0,35.9801,36.0727,35.9724,36.0495,45067.0
2017-05-08 11:40:00,46.76,46.78,46.71,46.77,41638.0,36.0572,36.0727,36.0187,36.0649,41638.0
2017-05-08 11:45:00,46.76,46.76,46.71,46.73,17656.0,36.0572,36.0572,36.0187,36.0341,17656.0
2017-05-08 11:50:00,46.72,46.79,46.68,46.75,47994.0,36.0264,36.0804,35.9955,36.0495,47994.0
2017-05-08 11:55:00,46.75,46.83,46.74,46.8,47280.0,36.0495,36.1112,36.0418,36.0881,47280.0
2017-05-08 12:00:00,46.8,46.86,46.76,46.83,20988.0,36.0881,36.1343,36.0572,36.1112,20988.0
2017-05-08 12:05:00,46.83,46.84,46.8,46.82,15853.0,36.1112,36.1189,36.0881,36.1035,15853.0
2017-05-08 12:10:00,46.82,46.85,46.8,46.81,22754.0,36.1035,36.1266,36.0881,36.0958,22754.0
2017-05-08 12:15:00,46.81,46.85,46.79,46.82,22854.0,36.0958,36.1266,36.0804,36.1035,22854.0
2017-05-08 12:20:00,46.82,46.86,46.81,46.85,24352.0,36.1035,36.1343,36.0958,36.1266,24352.0
2017-05-08 12:25:00,46.85,46.85,46.82,46.85,35442.0,36.1266,36.1266,36.1035,36.1266,35442.0
2017-05-08 12:30:00,46.86,46.86,46.79,46.79,22726.0,36.1343,36.1343,36.0804,36.0804,22726.0
2017-05-08 12:35:00,46.8,46.88,46.79,46.85,40855.0,36.0881,36.1498,36.0804,36.1266,40855.0
2017-05-08 12:40:00,46.84,46.94,46.84,46.93,30416.0,36.1189,36.196,36.1189,36.1883,30416.0
2017-05-08 12:45:00,46.92,46.93,46.87,46.87,28571.0,36.1806,36.1883,36.1421,36.1421,28571.0
2017-05-08 12:50:00,46.88,46.9,46.86,46.88,26366.0,36.1498,36.1652,36.1343,36.1498,26366.0
2017-05-08 12:55:00,46.87,46.96,46.86,46.93,27671.0,36.1421,36.2115,36.1343,36.1883,27671.0
2017-05-08 13:00:00,46.94,46.94,46.89,46.93,24724.0,36.196,36.196,36.1575,36.1883,24724.0
2017-05-08 13:05:00,46.94,47.01,46.94,46.99,22986.0,36.196,36.25,36.196,36.2346,22986.0
2017-05-08 13:10:00,46.99,47.03,46.97,46.98,35790.0,36.2346,36.2654,36.2192,36.2269,35790.0
2017-05-08 13:15:00,46.98,47.0,46.96,46.99,19648.0,36.2269,36.2423,36.2115,36.2346,19648.0
2017-05-08 13:20:00,46.99,47.02,46.99,46.99,38248.0,36.2346,36.2577,36.2346,36.2346,38248.0
2017-05-08 13:25:00,47.0,47.03,46.98,46.98,37280.0,36.2423,36.2654,36.2269,36.2269,37280.0
2017-05-08 13:30:00,46.99,47.0,46.96,46.97,41603.0,36.2346,36.2423,36.2115,36.2192,41603.0
2017-05-08 13:35:00,46.97,46.98,46.92,46.93,29587.0,36.2192,36.2269,36.1806,36.1883,29587.0
2017-05-08 13:40:00,46.93,47.03,46.92,47.01,70307.0,36.1883,36.2654,36.1806,36.25,70307.0
2017-05-08 13:45:00,47.02,47.03,46.99,47.02,32790.0,36.2577,36.2654,36.2346,36.2577,32790.0
2017-05-08 13:50:00,47.02,47.03,46.96,46.97,49925.0,36.2577,36.2654,36.2115,36.2192,49925.0
2017-05-08 13:55:00,46.98,47.01,46.95,46.96,34079.0,36.2269,36.25,36.2037,36.2115,34079.0
2017-05-08 14:00:00,46.96,46.98,46.95,46.97,49435.0,36.2115,36.2269,36.2037,36.2192,49435.0
2017-05-08 14:05:00,46.97,47.03,46.96,47.01,53824.0,36.2192,36.2654,36.2115,36.25,53824.0
2017-05-08 14:10:00,47.01,47.08,47.01,47.02,35339.0,36.25,36.304,36.25,36.2577,35339.0
2017-05-08 14:15:00,47.03,47.06,47.01,47.04,36846.0,36.2654,36.2886,36.25,36.2731,36846.0
2017-05-08 14:20:00,47.04,47.05,46.98,47.03,22114.0,36.2731,36.2809,36.2269,36.2654,22114.0
2017-05-08 14:25:00,47.03,47.11,47.02,47.09,48910.0,36.2654,36.3271,36.2577,36.3117,48910.0
2017-05-08 14:30:00,47.09,47.1,47.07,47.09,40110.0,36.3117,36.3194,36.2963,36.3117,40110.0
2017-05-08 14:35:00,47.1,47.11,47.07,47.08,32382.0,36.3194,36.3271,36.2963,36.304,32382.0
2017-05-08 14:40:00,47.08,47.13,47.07,47.12,28028.0,36.304,36.3425,36.2963,36.3348,28028.0
2017-05-08 14:45:00,47.13,47.16,47.11,47.12,47688.0,36.3425,36.3657,36.3271,36.3348,47688.0
2017-05-08 14:50:00,47.13,47.17,47.13,47.17,30378.0,36.3425,36.3734,36.3425,36.3734,30378.0
2017-05-08 14:55:00,47.17,47.21,47.16,47.18,60671.0,36.3734,36.4042,36.3657,36.3811,60671.0
2017-05-08 15:00:00,47.18,47.21,47.14,47.2,83818.0,36.3811,36.4042,36.3503,36.3965,83818.0
2017-05-08 15:05:00,47.19,47.21,47.12,47.14,68648.0,36.3888,36.4042,36.3348,36.3503,68648.0
2017-05-08 15:10:00,47.14,47.15,47.07,47.07,71155.0,36.3503,36.358,36.2963,36.2963,71155.0
2017-05-08 15:15:00,47.07,47.1,47.05,47.1,65412.0,36.2963,36.3194,36.2809,36.3194,65412.0
2017-05-08 15:20:00,47.11,47.18,47.11,47.18,46570.0,36.3271,36.3811,36.3271,36.3811,46570.0
2017-05-08 15:25:00,47.18,47.23,47.14,47.16,70725.0,36.3811,36.4197,36.3503,36.3657,70725.0
2017-05-08 15:30:00,47.16,47.17,47.13,47.14,57046.0,36.3657,36.3734,36.3425,36.3503,57046.0
2017-05-08 15:35:00,47.14,47.17,47.08,47.11,61640.0,36.3503,36.3734,36.304,36.3271,61640.0
2017-05-08 15:40:00,47.11,47.12,47.04,47.1,84203.0,36.3271,36.3348,36.2731,36.3194,84203.0
2017-05-08 15:45:00,47.09,47.1,46.98,46.99,176114.0,36.3117,36.3194,36.2269,36.2346,176114.0
2017-05-08 15:50:00,46.99,47.07,46.98,47.06,231318.0,36.2346,36.2963,36.2269,36.2886,231318.0
2017-05-08 15:55:00,47.05,47.14,47.04,47.11,463975.0,36.2809,36.3503,36.2731,36.3271,463975.0
2017-05-09 09:30:00,47.18,47.21,47.01,47.02,110681.0,36.3811,36.4042,36.25,36.2577,110681.0
2017-05-09 09:35:00,47.02,47.06,46.62,46.67,92931.0,36.2577,36.2886,35.9493,35.9878,92931.0
2017-05-09 09:40:00,46.66,46.66,46.37,46.37,88672.0,35.9801,35.9801,35.7565,35.7565,88672.0
2017-05-09 09:45:00,46.38,46.55,46.35,46.51,131160.0,35.7642,35.8953,35.7411,35.8645,131160.0
2017-05-09 09:50:00,46.51,46.53,46.3,46.34,104214.0,35.8645,35.8799,35.7025,35.7334,104214.0
2017-05-09 09:55:00,46.35,46.48,46.33,46.45,44575.0,35.7411,35.8413,35.7257,35.8182,44575.0
2017-05-09 10:00:00,46.44,46.52,46.38,46.4,46822.0,35.8105,35.8722,35.7642,35.7796,46822.0
2017-05-09 10:05:00,46.4,46.44,46.36,46.41,83496.0,35.7796,35.8105,35.7488,35.7873,83496.0
2017-05-09 10:10:00,46.41,46.54,46.33,46.53,91123.0,35.7873,35.8876,35.7257,35.8799,91123.0
2017-05-09 10:15:00,46.52,46.58,46.43,46.54,56540.0,35.8722,35.9184,35.8028,35.8876,56540.0
2017-05-09 10:20:00,46.53,46.57,46.46,46.48,57453.0,35.8799,35.9107,35.8259,35.8413,57453.0
2017-05-09 10:25:00,46.49,46.61,46.48,46.56,40945.0,35.849,35.9416,35.8413,35.903,40945.0
2017-05-09 10:30:00,46.55,46.55,46.42,46.51,77561.0,35.8953,35.8953,35.7951,35.8645,77561.0
2017-05-09 10:35:00,46.51,46.74,46.49,46.73,77159.0,35.8645,36.0418,35.849,36.0341,77159.0
2017-05-09 10:40:00,46.74,46.77,46.65,46.66,59029.0,36.0418,36.0649,35.9724,35.9801,59029.0
2017-05-09 10:45:00,46.66,46.73,46.64,46.64,34016.0,35.9801,36.0341,35.9647,35.9647,34016.0
2017-05-09 10:50:00,46.64,46.66,46.58,46.58,35273.0,35.9647,35.9801,35.9184,35.9184,35273.0
2017-05-09 10:55:00,46.59,46.67,46.58,46.67,38588.0,35.9261,35.9878,35.9184,35.9878,38588.0
2017-05-09 11:00:00,46.67,46.7,46.6,46.68,57267.0,35.9878,36.011,35.9339,35.9955,57267.0
2017-05-09 11:05:00,46.68,46.68,46.54,46.58,76410.0,35.9955,35.9955,35.8876,35.9184,76410.0
2017-05-09 11:10:00,46.59,46.6,46.44,46.51,229310.0,35.9261,35.9339,35.8105,35.8645,229310.0
2017-05-09 11:15:00,46.51,46.53,46.43,46.47,65645.0,35.8645,35.8799,35.8028,35.8336,65645.0
2017-05-09 11:20:00,46.47,46.48,46.34,46.37,66479.0,35.8336,35.8413,35.7334,35.7565,66479.0
2017-05-09 11:25:00,46.38,46.5,46.38,46.5,41294.0,35.7642,35.8567,35.7642,35.8567,41294.0
2017-05-09 11:30:00,46.5,46.52,46.46,46.46,40763.0,35.8567,35.8722,35.8259,35.8259,40763.0
2017-05-09 11:35:00,46.46,46.54,46.42,46.5,44098.0,35.8259,35.8876,35.7951,35.8567,44098.0
2017-05-09 11:40:00,46.5,46.52,46.46,46.5,46184.0,35.8567,35.8722,35.8259,35.8567,46184.0
2017-05-09 11:45:00,46.49,46.52,46.47,46.49,45385.0,35.849,35.8722,35.8336,35.849,45385.0
2017-05-09 11:50:00,46.49,46.55,46.48,46.54,25304.0,35.849,35.8953,35.8413,35.8876,25304.0
2017-05-09 11:55:00,46.54,46.6,46.53,46.53,56700.0,35.8876,35.9339,35.8799,35.8799,56700.0
2017-05-09 12:00:00,46.53,46.55,46.48,46.53,26232.0,35.8799,35.8953,35.8413,35.8799,26232.0
2017-05-09 12:05:00,46.52,46.53,46.44,46.46,28965.0,35.8722,35.8799,35.8105,35.8259,28965.0
2017-05-09 12:10:00,46.46,46.46,46.38,46.4,19959.0,35.8259,35.8259,35.7642,35.7796,19959.0
2017-05-09 12:15:00,46.4,46.4,46.31,46.31,36783.0,35.7796,35.7796,35.7102,35.7102,36783.0
2017-05-09 12:20:00,46.32,46.33,46.28,46.33,49016.0,35.7179,35.7257,35.6871,35.7257,49016.0
2017-05-09 12:25:00,46.33,46.35,46.29,46.34,39048.0,35.7257,35.7411,35.6948,35.7334,39048.0
2017-05-09 12:30:00,46.34,46.34,46.3,46.31,32150.0,35.7334,35.7334,35.7025,35.7102,32150.0
2017-05-09 12:35:00,46.31,46.39,46.3,46.37,37584.0,35.7102,35.7719,35.7025,35.7565,37584.0
2017-05-09 12:40:00,46.38,46.39,46.34,46.36,38747.0,35.7642,35.7719,35.7334,35.7488,38747.0
2017-05-09 12:45:00,46.35,46.37,46.33,46.34,23387.0,35.7411,35.7565,35.7257,35.7334,23387.0
2017-05-09 12:50:00,46.34,46.34,46.22,46.23,79972.0,35.7334,35.7334,35.6408,35.6485,79972.0
2017-05-09 12:55:00,46.23,46.24,46.18,46.19,87811.0,35.6485,35.6563,35.61,35.6177,87811.0
2017-05-09 13:00:00,46.19,46.28,46.18,46.28,37884.0,35.6177,35.6871,35.61,35.6871,37884.0
2017-05-09 13:05:00,46.28,46.3,46.23,46.26,32483.0,35.6871,35.7025,35.6485,35.6717,32483.0
2017-05-09 13:10:00,46.26,46.26,46.18,46.18,32306.0,35.6717,35.6717,35.61,35.61,32306.0
2017-05-09 13:15:00,46.19,46.22,46.17,46.21,33964.0,35.6177,35.6408,35.6023,35.6331,33964.0
2017-05-09 13:20:00,46.22,46.22,46.1,46.13,65922.0,35.6408,35.6408,35.5483,35.5714,65922.0
2017-05-09 13:25:00,46.12,46.15,46.06,46.11,71444.0,35.5637,35.5869,35.5175,35.556,71444.0
2017-05-09 13:30:00,46.11,46.16,46.11,46.15,28863.0,35.556,35.5946,35.556,35.5869,28863.0
2017-05-09 13:35:00,46.14,46.16,46.12,46.15,23058.0,35.5791,35.5946,35.5637,35.5869,23058.0
2017-05-09 13:40:00,46.15,46.28,46.14,46.26,50258.0,35.5869,35.6871,35.5791,35.6717,50258.0
2017-05-09 13:45:00,46.25,46.26,46.21,46.22,35117.0,35.664,35.6717,35.6331,35.6408,35117.0
2017-05-09 13:50:00,46.22,46.28,46.2,46.28,32589.0,35.6408,35.6871,35.6254,35.6871,32589.0
2017-05-09 13:55:00,46.27,46.3,46.27,46.3,28793.0,35.6794,35.7025,35.6794,35.7025,28793.0
2017-05-09 14:00:00,46.3,46.31,46.19,46.21,54925.0,35.7025,35.7102,35.6177,35.6331,54925.0
2017-05-09 14:05:00,46.21,46.21,46.16,46.19,39171.0,35.6331,35.6331,35.5946,35.6177,39171.0
2017-05-09 14:10:00,46.19,46.22,46.19,46.21,25703.0,35.6177,35.6408,35.6177,35.6331,25703.0
2017-05-09 14:15:00,46.21,46.22,46.16,46.21,30843.0,35.6331,35.6408,35.5946,35.6331,30843.0
2017-05-09 14:20:00,46.2,46.23,46.15,46.16,35216.0,35.6254,35.6485,35.5869,35.5946,35216.0
2017-05-09 14:25:00,46.16,46.22,46.16,46.2,50220.0,35.5946,35.6408,35.5946,35.6254,50220.0
2017-05-09 14:30:00,46.19,46.27,46.18,46.26,57142.0,35.6177,35.6794,35.61,35.6717,57142.0
2017-05-09 14:35:00,46.27,46.3,46.24,46.3,56345.0,35.6794,35.7025,35.6563,35.7025,56345.0
2017-05-09 14:40:00,46.3,46.32,46.29,46.31,67479.0,35.7025,35.7179,35.6948,35.7102,67479.0
2017-05-09 14:45:00,46.3,46.35,46.29,46.3,64651.0,35.7025,35.7411,35.6948,35.7025,64651.0
2017-05-09 14:50:00,46.29,46.36,46.27,46.35,32930.0,35.6948,35.7488,35.6794,35.7411,32930.0
2017-05-09 14:55:00,46.34,46.36,46.32,46.32,45545.0,35.7334,35.7488,35.7179,35.7179,45545.0
2017-05-09 15:00:00,46.32,46.33,46.28,46.3,40230.0,35.7179,35.7257,35.6871,35.7025,40230.0
2017-05-09 15:05:00,46.31,46.35,46.3,46.33,59875.0,35.7102,35.7411,35.7025,35.7257,59875.0
2017-05-09 15:10:00,46.33,46.36,46.31,46.32,46679.0,35.7257,35.7488,35.7102,35.7179,46679.0
2017-05-09 15:15:00,46.32,46.34,46.29,46.32,39688.0,35.7179,35.7334,35.6948,35.7179,39688.0
2017-05-09 15:20:00,46.32,46.34,46.22,46.23,79807.0,35.7179,35.7334,35.6408,35.6485,79807.0
2017-05-09 15:25:00,46.24,46.26,46.21,46.25,69433.0,35.6563,35.6717,35.6331,35.664,69433.0
2017-05-09 15:30:00,46.25,46.25,46.18,46.2,100686.0,35.664,35.664,35.61,35.6254,100686.0
2017-05-09 15:35:00,46.2,46.25,46.16,46.18,133450.0,35.6254,35.664,35.5946,35.61,133450.0
2017-05-09 15:40:00,46.18,46.19,46.12,46.16,114055.0,35.61,35.6177,35.5637,35.5946,114055.0
2017-05-09 15:45:00,46.16,46.28,46.16,46.28,170130.0,35.5946,35.6871,35.5946,35.6871,170130.0
2017-05-09 15:50:00,46.28,46.3,46.25,46.28,197081.0,35.6871,35.7025,35.664,35.6871,197081.0
2017-05-09 15:55:00,46.29,46.34,46.27,46.28,295462.0,35.6948,35.7334,35.6794,35.6871,295462.0
2017-05-10 09:30:00,46.71,46.82,46.53,46.75,195141.0,36.0187,36.1035,35.8799,36.0495,195141.0
2017-05-10 09:35:00,46.75,46.78,46.62,46.69,94657.0,36.0495,36.0727,35.9493,36.0033,94657.0
2017-05-10 09:40:00,46.69,46.78,46.6,46.78,163956.0,36.0033,36.0727,35.9339,36.0727,163956.0
2017-05-10 09:45:00,46.79,47.02,46.78,46.97,255410.0,36.0804,36.2577,36.0727,36.2192,255410.0
2017-05-10 09:50:00,46.97,47.16,46.93,47.16,171503.0,36.2192,36.3657,36.1883,36.3657,171503.0
2017-05-10 09:55:00,47.16,47.26,47.06,47.13,99291.0,36.3657,36.4428,36.2886,36.3425,99291.0
2017-05-10 10:00:00,47.14,47.27,47.13,47.16,94744.0,36.3503,36.4505,36.3425,36.3657,94744.0
2017-05-10 10:05:00,47.16,47.2,47.07,47.11,74109.0,36.3657,36.3965,36.2963,36.3271,74109.0
2017-05-10 10:10:00,47.12,47.13,46.97,46.97,133096.0,36.3348,36.3425,36.2192,36.2192,133096.0
2017-05-10 10:15:00,46.98,47.17,46.98,47.15,54999.0,36.2269,36.3734,36.2269,36.358,54999.0
2017-05-10 10:20:00,47.14,47.18,47.09,47.13,50136.0,36.3503,36.3811,36.3117,36.3425,50136.0
2017-05-10 10:25:00,47.13,47.26,47.11,47.14,115185.0,36.3425,36.4428,36.3271,36.3503,115185.0
2017-05-10 10:30:00,47.16,47.56,47.16,47.46,263928.0,36.3657,36.6741,36.3657,36.597,263928.0
2017-05-10 10:35:00,47.46,47.57,47.4,47.49,125684.0,36.597,36.6818,36.5507,36.6201,125684.0
2017-05-10 10:40:00,47.5,47.52,47.4,47.48,68787.0,36.6279,36.6433,36.5507,36.6124,68787.0
2017-05-10 10:45:00,47.48,47.6,47.48,47.6,111946.0,36.6124,36.705,36.6124,36.705,111946.0
2017-05-10 10:50:00,47.59,47.75,47.58,47.61,141081.0,36.6973,36.8206,36.6895,36.7127,141081.0
2017-05-10 10:55:00,47.61,47.67,47.55,47.59,113673.0,36.7127,36.7589,36.6664,36.6973,113673.0
2017-05-10 11:00:00,47.59,47.69,47.57,47.64,126905.0,36.6973,36.7744,36.6818,36.7358,126905.0
2017-05-10 11:05:00,47.63,47.66,47.57,47.62,111275.0,36.7281,36.7512,36.6818,36.7204,111275.0
2017-05-10 11:10:00,47.63,47.66,47.56,47.59,125661.0,36.7281,36.7512,36.6741,36.6973,125661.0
2017-05-10 11:15:00,47.59,47.68,47.56,47.63,65928.0,36.6973,36.7667,36.6741,36.7281,65928.0
2017-05-10 11:20:00,47.63,47.66,47.58,47.59,63774.0,36.7281,36.7512,36.6895,36.6973,63774.0
2017-05-10 11:25:00,47.6,47.69,47.58,47.58,138706.0,36.705,36.7744,36.6895,36.6895,138706.0
2017-05-10 11:30:00,47.57,47.61,47.49,47.55,102445.0,36.6818,36.7127,36.6201,36.6664,102445.0
2017-05-10 11:35:00,47.55,47.57,47.45,47.48,53796.0,36.6664,36.6818,36.5893,36.6124,53796.0
2017-05-10 11:40:00,47.48,47.62,47.47,47.62,61506.0,36.6124,36.7204,36.6047,36.7204,61506.0
2017-05-10 11:45:00,47.62,47.67,47.47,47.53,66505.0,36.7204,36.7589,36.6047,36.651,66505.0
2017-05-10 11:50:00,47.53,47.54,47.45,47.45,46342.0,36.651,36.6587,36.5893,36.5893,46342.0
2017-05-10 11:55:00,47.46,47.53,47.45,47.48,53240.0,36.597,36.651,36.5893,36.6124,53240.0
2017-05-10 12:00:00,47.48,47.52,47.48,47.48,45546.0,36.6124,36.6433,36.6124,36.6124,45546.0
2017-05-10 12:05:00,47.48,47.54,47.47,47.53,106015.0,36.6124,36.6587,36.6047,36.651,106015.0
2017-05-10 12:10:00,47.53,47.56,47.49,47.52,35982.0,36.651,36.6741,36.6201,36.6433,35982.0
2017-05-10 12:15:00,47.52,47.6,47.51,47.58,77309.0,36.6433,36.705,36.6356,36.6895,77309.0
2017-05-10 12:20:00,47.59,47.59,47.54,47.58,71021.0,36.6973,36.6973,36.6587,36.6895,71021.0
2017-05-10 12:25:00,47.57,47.62,47.56,47.6,52992.0,36.6818,36.7204,36.6741,36.705,52992.0
2017-05-10 12:30:00,47.61,47.65,47.57,47.6,70317.0,36.7127,36.7435,36.6818,36.705,70317.0
2017-05-10 12:35:00,47.61,47.64,47.59,47.59,29796.0,36.7127,36.7358,36.6973,36.6973,29796.0
2017-05-10 12:40:00,47.59,47.65,47.58,47.63,38679.0,36.6973,36.7435,36.6895,36.7281,38679.0
2017-05-10 12:45:00,47.62,47.64,47.59,47.64,28881.0,36.7204,36.7358,36.6973,36.7358,28881.0
2017-05-10 12:50:00,47.63,47.69,47.61,47.67,36870.0,36.7281,36.7744,36.7127,36.7589,36870.0
2017-05-10 12:55:00,47.68,47.69,47.61,47.63,30779.0,36.7667,36.7744,36.7127,36.7281,30779.0
2017-05-10 13:00:00,47.63,47.74,47.63,47.73,37036.0,36.7281,36.8129,36.7281,36.8052,37036.0
2017-05-10 13:05:00,47.73,47.74,47.7,47.72,21106.0,36.8052,36.8129,36.7821,36.7975,21106.0
2017-05-10 13:10:00,47.72,47.73,47.7,47.73,50078.0,36.7975,36.8052,36.7821,36.8052,50078.0
2017-05-10 13:15:00,47.72,47.77,47.71,47.75,40063.0,36.7975,36.8361,36.7898,36.8206,40063.0
2017-05-10 13:20:00,47.75,47.81,47.74,47.8,38432.0,36.8206,36.8669,36.8129,36.8592,38432.0
2017-05-10 13:25:00,47.8,47.82,47.76,47.78,41202.0,36.8592,36.8746,36.8283,36.8438,41202.0
2017-05-10 13:30:00,47.78,47.8,47.72,47.74,55487.0,36.8438,36.8592,36.7975,36.8129,55487.0
2017-05-10 13:35:00,47.73,47.81,47.73,47.76,36839.0,36.8052,36.8669,36.8052,36.8283,36839.0
2017-05-10 13:40:00,47.76,47.76,47.65,47.66,45997.0,36.8283,36.8283,36.7435,36.7512,45997.0
2017-05-10 13:45:00,47.66,47.74,47.66,47.7,32699.0,36.7512,36.8129,36.7512,36.7821,32699.0
2017-05-10 13:50:00,47.71,47.75,47.7,47.74,37931.0,36.7898,36.8206,36.7821,36.8129,37931.0
2017-05-10 13:55:00,47.75,47.82,47.74,47.81,88312.0,36.8206,36.8746,36.8129,36.8669,88312.0
2017-05-10 14:00:00,47.81,47.84,47.72,47.73,100071.0,36.8669,36.89,36.7975,36.8052,100071.0
2017-05-10 14:05:00,47.74,47.77,47.71,47.73,39758.0,36.8129,36.8361,36.7898,36.8052,39758.0
2017-05-10 14:10:00,47.73,47.75,47.68,47.74,59375.0,36.8052,36.8206,36.7667,36.8129,59375.0
2017-05-10 14:15:00,47.75,47.79,47.71,47.78,45030.0,36.8206,36.8515,36.7898,36.8438,45030.0
2017-05-10 14:20:00,47.79,47.87,47.76,47.78,37649.0,36.8515,36.9132,36.8283,36.8438,37649.0
2017-05-10 14:25:00,47.78,47.82,47.67,47.69,40045.0,36.8438,36.8746,36.7589,36.7744,40045.0
2017-05-10 14:30:00,47.69,47.73,47.67,47.7,34121.0,36.7744,36.8052,36.7589,36.7821,34121.0
2017-05-10 14:35:00,47.7,47.72,47.65,47.68,50069.0,36.7821,36.7975,36.7435,36.7667,50069.0
2017-05-10 14:40:00,47.68,47.71,47.63,47.71,38093.0,36.7667,36.7898,36.7281,36.7898,38093.0
2017-05-10 14:45:00,47.7,47.77,47.69,47.73,37789.0,36.7821,36.8361,36.7744,36.8052,37789.0
2017-05-10 14:50:00,47.73,47.73,47.71,47.72,39833.0,36.8052,36.8052,36.7898,36.7975,39833.0
2017-05-10 14:55:00,47.72,47.75,47.68,47.73,59206.0,36.7975,36.8206,36.7667,36.8052,59206.0
2017-05-10 15:00:00,47.73,47.74,47.66,47.66,49643.0,36.8052,36.8129,36.7512,36.7512,49643.0
2017-05-10 15:05:00,47.66,47.73,47.65,47.69,39623.0,36.7512,36.8052,36.7435,36.7744,39623.0
2017-05-10 15:10:00,47.69,47.72,47.66,47.71,50908.0,36.7744,36.7975,36.7512,36.7898,50908.0
2017-05-10 15:15:00,47.71,47.74,47.69,47.73,68064.0,36.7898,36.8129,36.7744,36.8052,68064.0
2017-05-10 15:20:00,47.73,47.75,47.7,47.75,74372.0,36.8052,36.8206,36.7821,36.8206,74372.0
2017-05-10 15:25:00,47.75,47.76,47.64,47.65,72857.0,36.8206,36.8283,36.7358,36.7435,72857.0
2017-05-10 15:30:00,47.66,47.68,47.63,47.64,66870.0,36.7512,36.7667,36.7281,36.7358,66870.0
2017-05-10 15:35:00,47.64,47.65,47.62,47.65,94171.0,36.7358,36.7435,36.7204,36.7435,94171.0
2017-05-10 15:40:00,47.65,47.71,47.62,47.71,112327.0,36.7435,36.7898,36.7204,36.7898,112327.0
2017-05-10 15:45:00,47.71,47.71,47.64,47.66,188385.0,36.7898,36.7898,36.7358,36.7512,188385.0
2017-05-10 15:50:00,47.66,47.66,47.53,47.6,255602.0,36.7512,36.7512,36.651,36.705,255602.0
2017-05-10 15:55:00,47.6,47.62,47.55,47.62,337484.0,36.705,36.7204,36.6664,36.7204,337484.0
2017-05-11 09:30:00,47.01,47.58,47.01,47.47,245294.0,36.4526,36.8946,36.4526,36.8093,245294.0
2017-05-11 09:35:00,47.52,47.53,47.23,47.3,148927.0,36.8481,36.8558,36.6232,36.6775,148927.0
2017-05-11 09:40:00,47.3,47.36,47.11,47.16,130398.0,36.6775,36.724,36.5301,36.5689,130398.0
2017-05-11 09:45:00,47.16,47.37,47.15,47.32,90383.0,36.5689,36.7317,36.5611,36.693,90383.0
2017-05-11 09:50:00,47.31,47.33,47.17,47.26,51378.0,36.6852,36.7007,36.5767,36.6464,51378.0
2017-05-11 09:55:00,47.24,47.43,47.18,47.42,91952.0,36.6309,36.7783,36.5844,36.7705,91952.0
2017-05-11 10:00:00,47.42,47.45,47.19,47.35,94866.0,36.7705,36.7938,36.5922,36.7162,94866.0
2017-05-11 10:05:00,47.35,47.37,47.23,47.36,74317.0,36.7162,36.7317,36.6232,36.724,74317.0
2017-05-11 10:10:00,47.36,47.55,47.35,47.52,113286.0,36.724,36.8713,36.7162,36.8481,113286.0
2017-05-11 10:15:00,47.51,47.52,47.35,47.36,76990.0,36.8403,36.8481,36.7162,36.724,76990.0
2017-05-11 10:20:00,47.36,47.4,47.22,47.29,61165.0,36.724,36.755,36.6154,36.6697,61165.0
2017-05-11 10:25:00,47.3,47.44,47.28,47.43,45898.0,36.6775,36.786,36.662,36.7783,45898.0
2017-05-11 10:30:00,47.44,47.58,47.39,47.56,57427.0,36.786,36.8946,36.7472,36.8791,57427.0
2017-05-11 10:35:00,47.55,47.61,47.5,47.59,75532.0,36.8713,36.9178,36.8325,36.9023,75532.0
2017-05-11 10:40:00,47.58,47.64,47.56,47.59,132113.0,36.8946,36.9411,36.8791,36.9023,132113.0
2017-05-11 10:45:00,47.59,47.6,47.54,47.54,70818.0,36.9023,36.9101,36.8636,36.8636,70818.0
2017-05-11 10:50:00,47.53,47.55,47.47,47.49,61492.0,36.8558,36.8713,36.8093,36.8248,61492.0
2017-05-11 10:55:00,47.5,47.67,47.5,47.67,84078.0,36.8325,36.9644,36.8325,36.9644,84078.0
2017-05-11 11:00:00,47.68,47.71,47.65,47.66,71464.0,36.9721,36.9954,36.9489,36.9566,71464.0
2017-05-11 11:05:00,47.65,47.75,47.62,47.73,74550.0,36.9489,37.0264,36.9256,37.0109,74550.0
2017-05-11 11:10:00,47.73,47.77,47.67,47.68,145308.0,37.0109,37.0419,36.9644,36.9721,145308.0
2017-05-11 11:15:00,47.68,47.72,47.62,47.63,79156.0,36.9721,37.0031,36.9256,36.9333,79156.0
2017-05-11 11:20:00,47.62,47.64,47.58,47.59,85455.0,36.9256,36.9411,36.8946,36.9023,85455.0
2017-05-11 11:25:00,47.6,47.64,47.56,47.64,98942.0,36.9101,36.9411,36.8791,36.9411,98942.0
2017-05-11 11:30:00,47.64,47.7,47.6,47.68,81063.0,36.9411,36.9876,36.9101,36.9721,81063.0
2017-05-11 11:35:00,47.68,47.72,47.65,47.7,75637.0,36.9721,37.0031,36.9489,36.9876,75637.0
2017-05-11 11:40:00,47.69,47.72,47.67,47.72,71099.0,36.9799,37.0031,36.9644,37.0031,71099.0
2017-05-11 11:45:00,47.73,47.79,47.71,47.79,74943.0,37.0109,37.0574,36.9954,37.0574,74943.0
2017-05-11 11:50:00,47.79,47.81,47.73,47.74,62010.0,37.0574,37.0729,37.0109,37.0186,62010.0
2017-05-11 11:55:00,47.74,47.79,47.73,47.76,87675.0,37.0186,37.0574,37.0109,37.0342,87675.0
2017-05-11 12:00:00,47.76,47.78,47.72,47.76,75473.0,37.0342,37.0497,37.0031,37.0342,75473.0
2017-05-11 12:05:00,47.76,47.76,47.69,47.72,95749.0,37.0342,37.0342,36.9799,37.0031,95749.0
2017-05-11 12:10:00,47.73,47.78,47.72,47.75,124547.0,37.0109,37.0497,37.0031,37.0264,124547.0
2017-05-11 12:15:00,47.76,47.79,47.69,47.7,79527.0,37.0342,37.0574,36.9799,36.9876,79527.0
2017-05-11 12:20:00,47.7,47.71,47.61,47.67,86578.0,36.9876,36.9954,36.9178,36.9644,86578.0
2017-05-11 12:25:00,47.67,47.7,47.62,47.63,47405.0,36.9644,36.9876,36.9256,36.9333,47405.0
2017-05-11 12:30:00,47.63,47.68,47.63,47.65,44041.0,36.9333,36.9721,36.9333,36.9489,44041.0
2017-05-11 12:35:00,47.65,47.66,47.58,47.58,49531.0,36.9489,36.9566,36.8946,36.8946,49531.0
2017-05-11 12:40:00,47.57,47.58,47.47,47.56,42089.0,36.8868,36.8946,36.8093,36.8791,42089.0
2017-05-11 12:45:00,47.55,47.57,47.48,47.5,37460.0,36.8713,36.8868,36.817,36.8325,37460.0
2017-05-11 12:50:00,47.5,47.5,47.44,47.49,41876.0,36.8325,36.8325,36.786,36.8248,41876.0
2017-05-11 12:55:00,47.48,47.5,47.39,47.39,29443.0,36.817,36.8325,36.7472,36.7472,29443.0
2017-05-11 13:00:00,47.4,47.4,47.36,47.38,48171.0,36.755,36.755,36.724,36.7395,48171.0
2017-05-11 13:05:00,47.37,47.42,47.37,47.37,40894.0,36.7317,36.7705,36.7317,36.7317,40894.0
2017-05-11 13:10:00,47.38,47.44,47.37,47.44,23083.0,36.7395,36.786,36.7317,36.786,23083.0
2017-05-11 13:15:00,47.44,47.5,47.44,47.5,44948.0,36.786,36.8325,36.786,36.8325,44948.0
2017-05-11 13:20:00,47.5,47.55,47.48,47.53,61632.0,36.8325,36.8713,36.817,36.8558,61632.0
2017-05-11 13:25:00,47.54,47.55,47.46,47.47,40652.0,36.8636,36.8713,36.8015,36.8093,40652.0
2017-05-11 13:30:00,47.48,47.5,47.44,47.44,33091.0,36.817,36.8325,36.786,36.786,33091.0
2017-05-11 13:35:00,47.44,47.5,47.43,47.48,50573.0,36.786,36.8325,36.7783,36.817,50573.0
2017-05-11 13:40:00,47.48,47.54,47.48,47.54,58135.0,36.817,36.8636,36.817,36.8636,58135.0
2017-05-11 13:45:00,47.53,47.6,47.52,47.58,51568.0,36.8558,36.9101,36.8481,36.8946,51568.0
2017-05-11 13:50:00,47.56,47.59,47.56,47.59,23878.0,36.8791,36.9023,36.8791,36.9023,23878.0
2017-05-11 13:55:00,47.59,47.64,47.56,47.58,73141.0,36.9023,36.9411,36.8791,36.8946,73141.0
2017-05-11 14:00:00,47.58,47.65,47.57,47.64,72423.0,36.8946,36.9489,36.8868,36.9411,72423.0
2017-05-11 14:05:00,47.65,47.65,47.55,47.56,95771.0,36.9489,36.9489,36.8713,36.8791,95771.0
2017-05-11 14:10:00,47.55,47.7,47.55,47.68,70172.0,36.8713,36.9876,36.8713,36.9721,70172.0
2017-05-11 14:15:00,47.68,47.77,47.67,47.77,62518.0,36.9721,37.0419,36.9644,37.0419,62518.0
2017-05-11 14:20:00,47.77,47.79,47.69,47.72,74195.0,37.0419,37.0574,36.9799,37.0031,74195.0
2017-05-11 14:25:00,47.73,47.76,47.67,47.68,56661.0,37.0109,37.0342,36.9644,36.9721,56661.0
2017-05-11 14:30:00,47.68,47.7,47.64,47.65,41335.0,36.9721,36.9876,36.9411,36.9489,41335.0
2017-05-11 14:35:00,47.65,47.65,47.59,47.63,62729.0,36.9489,36.9489,36.9023,36.9333,62729.0
2017-05-11 14:40:00,47.63,47.65,47.6,47.61,40342.0,36.9333,36.9489,36.9101,36.9178,40342.0
2017-05-11 14:45:00,47.62,47.65,47.61,47.65,35244.0,36.9256,36.9489,36.9178,36.9489,35244.0
2017-05-11 14:50:00,47.64,47.68,47.62,47.64,49785.0,36.9411,36.9721,36.9256,36.9411,49785.0
2017-05-11 14:55:00,47.64,47.64,47.56,47.58,44032.0,36.9411,36.9411,36.8791,36.8946,44032.0
2017-05-11 15:00:00,47.58,47.64,47.58,47.61,50829.0,36.8946,36.9411,36.8946,36.9178,50829.0
2017-05-11 15:05:00,47.62,47.64,47.61,47.63,38494.0,36.9256,36.9411,36.9178,36.9333,38494.0
2017-05-11 15:10:00,47.63,47.68,47.62,47.68,71147.0,36.9333,36.9721,36.9256,36.9721,71147.0
2017-05-11 15:15:00,47.68,47.74,47.67,47.71,80854.0,36.9721,37.0186,36.9644,36.9954,80854.0
2017-05-11 15:20:00,47.71,47.72,47.65,47.67,96956.0,36.9954,37.0031,36.9489,36.9644,96956.0
2017-05-11 15:25:00,47.66,47.69,47.63,47.68,73113.0,36.9566,36.9799,36.9333,36.9721,73113.0
2017-05-11 15:30:00,47.67,47.68,47.62,47.63,62848.0,36.9644,36.9721,36.9256,36.9333,62848.0
2017-05-11 15:35:00,47.64,47.64,47.6,47.6,104263.0,36.9411,36.9411,36.9101,36.9101,104263.0
2017-05-11 15:40:00,47.61,47.61,47.48,47.49,121202.0,36.9178,36.9178,36.817,36.8248,121202.0
2017-05-11 15:45:00,47.49,47.61,47.48,47.53,149412.0,36.8248,36.9178,36.817,36.8558,149412.0
2017-05-11 15:50:00,47.53,47.55,47.47,47.49,176100.0,36.8558,36.8713,36.8093,36.8248,176100.0
2017-05-11 15:55:00,47.49,47.52,47.39,47.43,455847.0,36.8248,36.8481,36.7472,36.7783,455847.0
2017-05-12 09:30:00,47.4,47.52,47.35,47.37,121766.0,36.755,36.8481,36.7162,36.7317,121766.0
2017-05-12 09:35:00,47.4,47.6,47.36,47.6,97929.0,36.755,36.9101,36.724,36.9101,97929.0
2017-05-12 09:40:00,47.59,47.67,47.56,47.59,84553.0,36.9023,36.9644,36.8791,36.9023,84553.0
2017-05-12 09:45:00,47.6,47.6,47.41,47.41,115518.0,36.9101,36.9101,36.7628,36.7628,115518.0
2017-05-12 09:50:00,47.41,47.43,47.19,47.2,137094.0,36.7628,36.7783,36.5922,36.5999,137094.0
2017-05-12 09:55:00,47.19,47.26,47.11,47.23,92520.0,36.5922,36.6464,36.5301,36.6232,92520.0
2017-05-12 10:00:00,47.24,47.32,47.07,47.11,247061.0,36.6309,36.693,36.4991,36.5301,247061.0
2017-05-12 10:05:00,47.12,47.17,47.0,47.06,153713.0,36.5379,36.5767,36.4448,36.4914,153713.0
2017-05-12 10:10:00,47.05,47.13,46.89,46.95,308191.0,36.4836,36.5456,36.3595,36.4061,308191.0
2017-05-12 10:15:00,46.95,46.96,46.78,46.79,100161.0,36.4061,36.4138,36.2742,36.282,100161.0
2017-05-12 10:20:00,46.8,46.85,46.7,46.71,90732.0,36.2897,36.3285,36.2122,36.22,90732.0
2017-05-12 10:25:00,46.71,46.71,46.58,46.62,111600.0,36.22,36.22,36.1192,36.1502,111600.0
2017-05-12 10:30:00,46.61,46.89,46.61,46.89,90336.0,36.1424,36.3595,36.1424,36.3595,90336.0
2017-05-12 10:35:00,46.89,46.89,46.81,46.84,107553.0,36.3595,36.3595,36.2975,36.3208,107553.0
2017-05-12 10:40:00,46.84,46.84,46.68,46.73,93385.0,36.3208,36.3208,36.1967,36.2355,93385.0
2017-05-12 10:45:00,46.73,46.8,46.62,46.7,187338.0,36.2355,36.2897,36.1502,36.2122,187338.0
2017-05-12 10:50:00,46.7,46.8,46.7,46.8,101268.0,36.2122,36.2897,36.2122,36.2897,101268.0
2017-05-12 10:55:00,46.8,46.82,46.73,46.73,119172.0,36.2897,36.3053,36.2355,36.2355,119172.0
2017-05-12 11:00:00,46.73,46.77,46.69,46.74,84936.0,36.2355,36.2665,36.2045,36.2432,84936.0
2017-05-12 11:05:00,46.74,46.85,46.74,46.85,57205.0,36.2432,36.3285,36.2432,36.3285,57205.0
2017-05-12 11:10:00,46.84,46.86,46.74,46.8,93866.0,36.3208,36.3363,36.2432,36.2897,93866.0
2017-05-12 11:15:00,46.79,46.91,46.78,46.89,156230.0,36.282,36.375,36.2742,36.3595,156230.0
2017-05-12 11:20:00,46.89,47.04,46.88,47.03,143116.0,36.3595,36.4759,36.3518,36.4681,143116.0
2017-05-12 11:25:00,47.03,47.04,46.93,47.04,87567.0,36.4681,36.4759,36.3906,36.4759,87567.0
2017-05-12 11:30:00,47.04,47.09,47.01,47.05,72625.0,36.4759,36.5146,36.4526,36.4836,72625.0
2017-05-12 11:35:00,47.05,47.1,47.02,47.02,53932.0,36.4836,36.5224,36.4603,36.4603,53932.0
2017-05-12 11:40:00,47.02,47.07,46.99,47.06,38932.0,36.4603,36.4991,36.4371,36.4914,38932.0
2017-05-12 11:45:00,47.05,47.06,47.0,47.02,41740.0,36.4836,36.4914,36.4448,36.4603,41740.0
2017-05-12 11:50:00,47.03,47.09,47.02,47.03,46692.0,36.4681,36.5146,36.4603,36.4681,46692.0
2017-05-12 11:55:00,47.03,47.06,47.02,47.04,34778.0,36.4681,36.4914,36.4603,36.4759,34778.0
2017-05-12 12:00:00,47.04,47.09,47.01,47.03,37419.0,36.4759,36.5146,36.4526,36.4681,37419.0
2017-05-12 12:05:00,47.03,47.05,46.96,46.97,54991.0,36.4681,36.4836,36.4138,36.4216,54991.0
2017-05-12 12:10:00,46.97,47.01,46.96,46.98,44573.0,36.4216,36.4526,36.4138,36.4293,44573.0
2017-05-12 12:15:00,46.97,47.0,46.97,46.98,48926.0,36.4216,36.4448,36.4216,36.4293,48926.0
2017-05-12 12:20:00,46.98,47.0,46.95,46.97,102886.0,36.4293,36.4448,36.4061,36.4216,102886.0
2017-05-12 12:25:00,46.97,46.98,46.94,46.95,139798.0,36.4216,36.4293,36.3983,36.4061,139798.0
2017-05-12 12:30:00,46.94,46.95,46.84,46.84,105643.0,36.3983,36.4061,36.3208,36.3208,105643.0
2017-05-12 12:35:00,46.85,46.87,46.81,46.83,126188.0,36.3285,36.344,36.2975,36.313,126188.0
2017-05-12 12:40:00,46.84,46.84,46.8,46.81,51251.0,36.3208,36.3208,36.2897,36.2975,51251.0
2017-05-12 12:45:00,46.81,46.81,46.74,46.74,73821.0,36.2975,36.2975,36.2432,36.2432,73821.0
2017-05-12 12:50:00,46.73,46.78,46.72,46.77,84711.0,36.2355,36.2742,36.2277,36.2665,84711.0
2017-05-12 12:55:00,46.76,46.77,46.72,46.75,45287.0,36.2587,36.2665,36.2277,36.251,45287.0
2017-05-12 13:00:00,46.76,46.82,46.76,46.77,74787.0,36.2587,36.3053,36.2587,36.2665,74787.0
2017-05-12 13:05:00,46.77,46.79,46.75,46.79,44111.0,36.2665,36.282,36.251,36.282,44111.0
2017-05-12 13:10:00,46.79,46.79,46.75,46.76,48993.0,36.282,36.282,36.251,36.2587,48993.0
2017-05-12 13:15:00,46.77,46.8,46.76,46.79,53043.0,36.2665,36.2897,36.2587,36.282,53043.0
2017-05-12 13:20:00,46.79,46.82,46.78,46.8,52577.0,36.282,36.3053,36.2742,36.2897,52577.0
2017-05-12 13:25:00,46.8,46.87,46.79,46.85,45075.0,36.2897,36.344,36.282,36.3285,45075.0
2017-05-12 13:30:00,46.86,46.88,46.85,46.86,39022.0,36.3363,36.3518,36.3285,36.3363,39022.0
2017-05-12 13:35:00,46.86,46.87,46.83,46.83,54463.0,36.3363,36.344,36.313,36.313,54463.0
2017-05-12 13:40:00,46.84,46.87,46.83,46.84,37909.0,36.3208,36.344,36.313,36.3208,37909.0
2017-05-12 13:45:00,46.84,46.87,46.84,46.86,61399.0,36.3208,36.344,36.3208,36.3363,61399.0
2017-05-12 13:50:00,46.85,46.86,46.84,46.86,48172.0,36.3285,36.3363,36.3208,36.3363,48172.0
2017-05-12 13:55:00,46.86,46.86,46.82,46.85,43222.0,36.3363,36.3363,36.3053,36.3285,43222.0
2017-05-12 14:00:00,46.84,46.86,46.83,46.84,54979.0,36.3208,36.3363,36.313,36.3208,54979.0
2017-05-12 14:05:00,46.84,46.85,46.82,46.84,34541.0,36.3208,36.3285,36.3053,36.3208,34541.0
2017-05-12 14:10:00,46.84,46.84,46.74,46.75,55398.0,36.3208,36.3208,36.2432,36.251,55398.0
2017-05-12 14:15:00,46.76,46.78,46.73,46.73,32770.0,36.2587,36.2742,36.2355,36.2355,32770.0
2017-05-12 14:20:00,46.73,46.75,46.7,46.71,70968.0,36.2355,36.251,36.2122,36.22,70968.0
2017-05-12 14:25:00,46.71,46.79,46.7,46.77,64782.0,36.22,36.282,36.2122,36.2665,64782.0
2017-05-12 14:30:00,46.77,46.78,46.73,46.78,155353.0,36.2665,36.2742,36.2355,36.2742,155353.0
2017-05-12 14:35:00,46.78,46.84,46.77,46.83,95175.0,36.2742,36.3208,36.2665,36.313,95175.0
2017-05-12 14:40:00,46.83,46.88,46.82,46.88,248657.0,36.313,36.3518,36.3053,36.3518,248657.0
2017-05-12 14:45:00,46.89,46.89,46.85,46.86,54516.0,36.3595,36.3595,36.3285,36.3363,54516.0
2017-05-12 14:50:00,46.86,46.86,46.81,46.82,63919.0,36.3363,36.3363,36.2975,36.3053,63919.0
2017-05-12 14:55:00,46.82,46.83,46.8,46.81,59742.0,36.3053,36.313,36.2897,36.2975,59742.0
2017-05-12 15:00:00,46.81,46.86,46.79,46.82,62172.0,36.2975,36.3363,36.282,36.3053,62172.0
2017-05-12 15:05:00,46.82,46.83,46.81,46.82,79535.0,36.3053,36.313,36.2975,36.3053,79535.0
2017-05-12 15:10:00,46.81,46.82,46.8,46.81,80000.0,36.2975,36.3053,36.2897,36.2975,80000.0
2017-05-12 15:15:00,46.81,46.85,46.81,46.82,137693.0,36.2975,36.3285,36.2975,36.3053,137693.0
2017-05-12 15:20:00,46.82,46.83,46.79,46.79,79609.0,36.3053,36.313,36.282,36.282,79609.0
2017-05-12 15:25:00,46.8,46.81,46.77,46.8,117919.0,36.2897,36.2975,36.2665,36.2897,117919.0
2017-05-12 15:30:00,46.81,46.81,46.79,46.8,87851.0,36.2975,36.2975,36.282,36.2897,87851.0
2017-05-12 15:35:00,46.8,46.86,46.8,46.86,107513.0,36.2897,36.3363,36.2897,36.3363,107513.0
2017-05-12 15:40:00,46.86,46.94,46.85,46.92,112398.0,36.3363,36.3983,36.3285,36.3828,112398.0
2017-05-12 15:45:00,46.92,46.92,46.85,46.9,138407.0,36.3828,36.3828,36.3285,36.3673,138407.0
2017-05-12 15:50:00,46.91,46.94,46.88,46.88,174197.0,36.375,36.3983,36.3518,36.3518,174197.0
2017-05-12 15:55:00,46.89,46.99,46.87,46.94,561817.0,36.3595,36.4371,36.344,36.3983,561817.0
2017-05-15 09:30:00,48.09,48.19,47.96,48.02,237406.0,37.29,37.3676,37.1892,37.2358,237406.0
2017-05-15 09:35:00,48.01,48.17,47.79,48.1,196385.0,37.228,37.3521,37.0574,37.2978,196385.0
2017-05-15 09:40:00,48.11,48.23,48.04,48.22,138596.0,37.3056,37.3986,37.2513,37.3908,138596.0
2017-05-15 09:45:00,48.22,48.24,48.13,48.19,126984.0,37.3908,37.4064,37.3211,37.3676,126984.0
2017-05-15 09:50:00,48.19,48.33,48.18,48.28,154466.0,37.3676,37.4761,37.3598,37.4374,154466.0
2017-05-15 09:55:00,48.28,48.33,48.15,48.16,139228.0,37.4374,37.4761,37.3366,37.3443,139228.0
2017-05-15 10:00:00,48.16,48.17,47.99,48.03,239019.0,37.3443,37.3521,37.2125,37.2435,239019.0
2017-05-15 10:05:00,48.02,48.02,47.92,48.02,81705.0,37.2358,37.2358,37.1582,37.2358,81705.0
2017-05-15 10:10:00,48.02,48.02,47.91,47.97,86893.0,37.2358,37.2358,37.1505,37.197,86893.0
2017-05-15 10:15:00,47.96,48.03,47.9,48.0,101742.0,37.1892,37.2435,37.1427,37.2203,101742.0
2017-05-15 10:20:00,48.0,48.0,47.84,47.87,115028.0,37.2203,37.2203,37.0962,37.1195,115028.0
2017-05-15 10:25:00,47.87,47.95,47.79,47.81,59796.0,37.1195,37.1815,37.0574,37.0729,59796.0
2017-05-15 10:30:00,47.79,47.81,47.71,47.76,107059.0,37.0574,37.0729,36.9954,37.0342,107059.0
2017-05-15 10:35:00,47.76,47.79,47.7,47.71,99027.0,37.0342,37.0574,36.9876,36.9954,99027.0
2017-05-15 10:40:00,47.71,47.72,47.57,47.6,125935.0,36.9954,37.0031,36.8868,36.9101,125935.0
2017-05-15 10:45:00,47.6,47.64,47.55,47.63,70454.0,36.9101,36.9411,36.8713,36.9333,70454.0
2017-05-15 10:50:00,47.62,47.67,47.58,47.64,87430.0,36.9256,36.9644,36.8946,36.9411,87430.0
2017-05-15 10:55:00,47.64,47.73,47.64,47.73,86070.0,36.9411,37.0109,36.9411,37.0109,86070.0
2017-05-15 11:00:00,47.74,47.82,47.72,47.8,128366.0,37.0186,37.0807,37.0031,37.0652,128366.0
2017-05-15 11:05:00,47.79,47.8,47.7,47.7,54832.0,37.0574,37.0652,36.9876,36.9876,54832.0
2017-05-15 11:10:00,47.72,47.8,47.71,47.78,45371.0,37.0031,37.0652,36.9954,37.0497,45371.0
2017-05-15 11:15:00,47.77,47.79,47.73,47.77,59620.0,37.0419,37.0574,37.0109,37.0419,59620.0
2017-05-15 11:20:00,47.77,47.78,47.67,47.72,40853.0,37.0419,37.0497,36.9644,37.0031,40853.0
2017-05-15 11:25:00,47.72,47.77,47.72,47.75,37256.0,37.0031,37.0419,37.0031,37.0264,37256.0
2017-05-15 11:30:00,47.74,47.77,47.7,47.75,48455.0,37.0186,37.0419,36.9876,37.0264,48455.0
2017-05-15 11:35:00,47.75,47.76,47.69,47.71,36323.0,37.0264,37.0342,36.9799,36.9954,36323.0
2017-05-15 11:40:00,47.71,47.77,47.7,47.77,43565.0,36.9954,37.0419,36.9876,37.0419,43565.0
2017-05-15 11:45:00,47.77,47.78,47.69,47.69,32881.0,37.0419,37.0497,36.9799,36.9799,32881.0
2017-05-15 11:50:00,47.69,47.77,47.69,47.77,30689.0,36.9799,37.0419,36.9799,37.0419,30689.0
2017-05-15 11:55:00,47.77,47.78,47.73,47.76,36689.0,37.0419,37.0497,37.0109,37.0342,36689.0
2017-05-15 12:00:00,47.76,47.81,47.75,47.8,46544.0,37.0342,37.0729,37.0264,37.0652,46544.0
2017-05-15 12:05:00,47.81,47.83,47.78,47.8,24650.0,37.0729,37.0884,37.0497,37.0652,24650.0
2017-05-15 12:10:00,47.81,47.81,47.75,47.76,39307.0,37.0729,37.0729,37.0264,37.0342,39307.0
2017-05-15 12:15:00,47.77,47.78,47.74,47.75,28077.0,37.0419,37.0497,37.0186,37.0264,28077.0
2017-05-15 12:20:00,47.75,47.77,47.71,47.73,29407.0,37.0264,37.0419,36.9954,37.0109,29407.0
2017-05-15 12:25:00,47.73,47.73,47.65,47.66,40625.0,37.0109,37.0109,36.9489,36.9566,40625.0
2017-05-15 12:30:00,47.66,47.68,47.63,47.65,31262.0,36.9566,36.9721,36.9333,36.9489,31262.0
2017-05-15 12:35:00,47.65,47.72,47.64,47.68,46599.0,36.9489,37.0031,36.9411,36.9721,46599.0
2017-05-15 12:40:00,47.67,47.74,47.67,47.7,52889.0,36.9644,37.0186,36.9644,36.9876,52889.0
2017-05-15 12:45:00,47.71,47.72,47.67,47.68,49649.0,36.9954,37.0031,36.9644,36.9721,49649.0
2017-05-15 12:50:00,47.68,47.72,47.65,47.66,44394.0,36.9721,37.0031,36.9489,36.9566,44394.0
2017-05-15 12:55:00,47.66,47.66,47.61,47.62,51800.0,36.9566,36.9566,36.9178,36.9256,51800.0
2017-05-15 13:00:00,47.62,47.62,47.56,47.59,75383.0,36.9256,36.9256,36.8791,36.9023,75383.0
2017-05-15 13:05:00,47.58,47.64,47.56,47.64,111633.0,36.8946,36.9411,36.8791,36.9411,111633.0
2017-05-15 13:10:00,47.64,47.7,47.62,47.7,28701.0,36.9411,36.9876,36.9256,36.9876,28701.0
2017-05-15 13:15:00,47.69,47.71,47.62,47.63,32870.0,36.9799,36.9954,36.9256,36.9333,32870.0
2017-05-15 13:20:00,47.62,47.62,47.58,47.58,40379.0,36.9256,36.9256,36.8946,36.8946,40379.0
2017-05-15 13:25:00,47.58,47.59,47.54,47.55,33251.0,36.8946,36.9023,36.8636,36.8713,33251.0
2017-05-15 13:30:00,47.55,47.58,47.54,47.56,45932.0,36.8713,36.8946,36.8636,36.8791,45932.0
2017-05-15 13:35:00,47.57,47.57,47.51,47.52,46025.0,36.8868,36.8868,36.8403,36.8481,46025.0
2017-05-15 13:40:00,47.52,47.53,47.43,47.45,61734.0,36.8481,36.8558,36.7783,36.7938,61734.0
2017-05-15 13:45:00,47.44,47.48,47.43,47.47,53362.0,36.786,36.817,36.7783,36.8093,53362.0
2017-05-15 13:50:00,47.47,47.53,47.46,47.52,56782.0,36.8093,36.8558,36.8015,36.8481,56782.0
2017-05-15 13:55:00,47.52,47.52,47.45,47.47,43866.0,36.8481,36.8481,36.7938,36.8093,43866.0
2017-05-15 14:00:00,47.47,47.48,47.44,47.45,40296.0,36.8093,36.817,36.786,36.7938,40296.0
2017-05-15 14:05:00,47.45,47.46,47.42,47.45,60848.0,36.7938,36.8015,36.7705,36.7938,60848.0
2017-05-15 14:10:00,47.45,47.48,47.41,47.42,51617.0,36.7938,36.817,36.7628,36.7705,51617.0
2017-05-15 14:15:00,47.41,47.49,47.41,47.48,35442.0,36.7628,36.8248,36.7628,36.817,35442.0
2017-05-15 14:20:00,47.49,47.51,47.4,47.4,56783.0,36.8248,36.8403,36.755,36.755,56783.0
2017-05-15 14:25:00,47.39,47.41,47.31,47.33,46813.0,36.7472,36.7628,36.6852,36.7007,46813.0
2017-05-15 14:30:00,47.34,47.39,47.32,47.34,36929.0,36.7085,36.7472,36.693,36.7085,36929.0
2017-05-15 14:35:00,47.35,47.35,47.31,47.34,43126.0,36.7162,36.7162,36.6852,36.7085,43126.0
2017-05-15 14:40:00,47.35,47.39,47.34,47.39,36545.0,36.7162,36.7472,36.7085,36.7472,36545.0
2017-05-15 14:45:00,47.39,47.43,47.38,47.39,53562.0,36.7472,36.7783,36.7395,36.7472,53562.0
2017-05-15 14:50:00,47.39,47.41,47.33,47.33,44170.0,36.7472,36.7628,36.7007,36.7007,44170.0
2017-05-15 14:55:00,47.34,47.34,47.26,47.29,47917.0,36.7085,36.7085,36.6464,36.6697,47917.0
2017-05-15 15:00:00,47.29,47.32,47.26,47.32,75636.0,36.6697,36.693,36.6464,36.693,75636.0
2017-05-15 15:05:00,47.32,47.44,47.31,47.42,76566.0,36.693,36.786,36.6852,36.7705,76566.0
2017-05-15 15:10:00,47.43,47.5,47.42,47.48,64712.0,36.7783,36.8325,36.7705,36.817,64712.0
2017-05-15 15:15:00,47.48,47.49,47.44,47.45,62301.0,36.817,36.8248,36.786,36.7938,62301.0
2017-05-15 15:20:00,47.46,47.47,47.41,47.46,116242.0,36.8015,36.8093,36.7628,36.8015,116242.0
2017-05-15 15:25:00,47.47,47.52,47.45,47.48,111803.0,36.8093,36.8481,36.7938,36.817,111803.0
2017-05-15 15:30:00,47.48,47.51,47.46,47.46,92250.0,36.817,36.8403,36.8015,36.8015,92250.0
2017-05-15 15:35:00,47.47,47.47,47.39,47.4,76737.0,36.8093,36.8093,36.7472,36.755,76737.0
2017-05-15 15:40:00,47.4,47.41,47.38,47.39,108761.0,36.755,36.7628,36.7395,36.7472,108761.0
2017-05-15 15:45:00,47.39,47.56,47.39,47.53,253496.0,36.7472,36.8791,36.7472,36.8558,253496.0
2017-05-15 15:50:00,47.54,47.56,47.51,47.55,218942.0,36.8636,36.8791,36.8403,36.8713,218942.0
2017-05-15 15:55:00,47.55,47.55,47.43,47.44,386892.0,36.8713,36.8713,36.7783,36.786,386892.0
2017-05-16 09:30:00,47.67,47.72,47.54,47.58,117396.0,36.9644,37.0031,36.8636,36.8946,117396.0
2017-05-16 09:35:00,47.58,47.58,47.43,47.48,58910.0,36.8946,36.8946,36.7783,36.817,58910.0
2017-05-16 09:40:00,47.48,47.52,47.34,47.35,44231.0,36.817,36.8481,36.7085,36.7162,44231.0
2017-05-16 09:45:00,47.35,47.4,47.27,47.36,61916.0,36.7162,36.755,36.6542,36.724,61916.0
2017-05-16 09:50:00,47.37,47.51,47.36,47.48,67476.0,36.7317,36.8403,36.724,36.817,67476.0
2017-05-16 09:55:00,47.49,47.56,47.43,47.43,61628.0,36.8248,36.8791,36.7783,36.7783,61628.0
2017-05-16 10:00:00,47.44,47.45,47.35,47.38,43735.0,36.786,36.7938,36.7162,36.7395,43735.0
2017-05-16 10:05:00,47.39,47.39,47.29,47.34,69137.0,36.7472,36.7472,36.6697,36.7085,69137.0
2017-05-16 10:10:00,47.34,47.35,47.27,47.3,71115.0,36.7085,36.7162,36.6542,36.6775,71115.0
2017-05-16 10:15:00,47.3,47.33,47.27,47.3,70303.0,36.6775,36.7007,36.6542,36.6775,70303.0
2017-05-16 10:20:00,47.3,47.31,47.22,47.24,86056.0,36.6775,36.6852,36.6154,36.6309,86056.0
2017-05-16 10:25:00,47.23,47.28,47.16,47.2,75330.0,36.6232,36.662,36.5689,36.5999,75330.0
2017-05-16 10:30:00,47.2,47.21,47.12,47.15,54423.0,36.5999,36.6077,36.5379,36.5611,54423.0
2017-05-16 10:35:00,47.15,47.18,47.13,47.13,58446.0,36.5611,36.5844,36.5456,36.5456,58446.0
2017-05-16 10:40:00,47.14,47.14,46.96,47.01,160390.0,36.5534,36.5534,36.4138,36.4526,160390.0
2017-05-16 10:45:00,47.01,47.1,47.0,47.09,66721.0,36.4526,36.5224,36.4448,36.5146,66721.0
2017-05-16 10:50:00,47.09,47.09,47.02,47.07,53036.0,36.5146,36.5146,36.4603,36.4991,53036.0
2017-05-16 10:55:00,47.06,47.07,46.99,47.0,56898.0,36.4914,36.4991,36.4371,36.4448,56898.0
2017-05-16 11:00:00,47.0,47.05,46.99,47.01,54149.0,36.4448,36.4836,36.4371,36.4526,54149.0
2017-05-16 11:05:00,47.01,47.05,47.0,47.04,47698.0,36.4526,36.4836,36.4448,36.4759,47698.0
2017-05-16 11:10:00,47.04,47.16,47.03,47.11,57418.0,36.4759,36.5689,36.4681,36.5301,57418.0
2017-05-16 11:15:00,47.1,47.12,47.04,47.05,59757.0,36.5224,36.5379,36.4759,36.4836,59757.0
2017-05-16 11:20:00,47.05,47.19,47.04,47.18,47613.0,36.4836,36.5922,36.4759,36.5844,47613.0
2017-05-16 11:25:00,47.18,47.27,47.18,47.26,28210.0,36.5844,36.6542,36.5844,36.6464,28210.0
2017-05-16 11:30:00,47.26,47.26,47.18,47.22,33863.0,36.6464,36.6464,36.5844,36.6154,33863.0
2017-05-16 11:35:00,47.23,47.31,47.21,47.3,64794.0,36.6232,36.6852,36.6077,36.6775,64794.0
2017-05-16 11:40:00,47.29,47.3,47.24,47.24,48981.0,36.6697,36.6775,36.6309,36.6309,48981.0
2017-05-16 11:45:00,47.24,47.24,47.18,47.24,25019.0,36.6309,36.6309,36.5844,36.6309,25019.0
2017-05-16 11:50:00,47.24,47.25,47.2,47.21,24311.0,36.6309,36.6387,36.5999,36.6077,24311.0
2017-05-16 11:55:00,47.21,47.21,47.15,47.18,21157.0,36.6077,36.6077,36.5611,36.5844,21157.0
2017-05-16 12:00:00,47.18,47.19,47.15,47.16,21345.0,36.5844,36.5922,36.5611,36.5689,21345.0
2017-05-16 12:05:00,47.17,47.19,47.16,47.18,23757.0,36.5767,36.5922,36.5689,36.5844,23757.0
2017-05-16 12:10:00,47.18,47.21,47.16,47.18,22462.0,36.5844,36.6077,36.5689,36.5844,22462.0
2017-05-16 12:15:00,47.18,47.22,47.14,47.14,34261.0,36.5844,36.6154,36.5534,36.5534,34261.0
2017-05-16 12:20:00,47.14,47.17,47.14,47.16,23941.0,36.5534,36.5767,36.5534,36.5689,23941.0
2017-05-16 12:25:00,47.15,47.19,47.13,47.18,23879.0,36.5611,36.5922,36.5456,36.5844,23879.0
2017-05-16 12:30:00,47.17,47.17,47.09,47.13,32464.0,36.5767,36.5767,36.5146,36.5456,32464.0
2017-05-16 12:35:00,47.13,47.14,47.11,47.13,19834.0,36.5456,36.5534,36.5301,36.5456,19834.0
2017-05-16 12:40:00,47.13,47.14,47.08,47.11,34970.0,36.5456,36.5534,36.5069,36.5301,34970.0
2017-05-16 12:45:00,47.11,47.14,47.1,47.12,24226.0,36.5301,36.5534,36.5224,36.5379,24226.0
2017-05-16 12:50:00,47.11,47.12,47.01,47.03,78096.0,36.5301,36.5379,36.4526,36.4681,78096.0
2017-05-16 12:55:00,47.04,47.05,46.94,46.95,37352.0,36.4759,36.4836,36.3983,36.4061,37352.0
2017-05-16 13:00:00,46.95,46.96,46.85,46.92,54777.0,36.4061,36.4138,36.3285,36.3828,54777.0
2017-05-16 13:05:00,46.91,46.97,46.91,46.96,27163.0,36.375,36.4216,36.375,36.4138,27163.0
2017-05-16 13:10:00,46.95,46.99,46.92,46.92,39827.0,36.4061,36.4371,36.3828,36.3828,39827.0
2017-05-16 13:15:00,46.92,46.92,46.84,46.87,38287.0,36.3828,36.3828,36.3208,36.344,38287.0
2017-05-16 13:20:00,46.87,46.9,46.85,46.89,41462.0,36.344,36.3673,36.3285,36.3595,41462.0
2017-05-16 13:25:00,46.88,46.9,46.83,46.83,41989.0,36.3518,36.3673,36.313,36.313,41989.0
2017-05-16 13:30:00,46.83,46.86,46.82,46.84,28248.0,36.313,36.3363,36.3053,36.3208,28248.0
2017-05-16 13:35:00,46.84,46.85,46.81,46.82,21643.0,36.3208,36.3285,36.2975,36.3053,21643.0
2017-05-16 13:40:00,46.82,46.84,46.79,46.83,39593.0,36.3053,36.3208,36.282,36.313,39593.0
2017-05-16 13:45:00,46.83,46.88,46.82,46.86,35354.0,36.313,36.3518,36.3053,36.3363,35354.0
2017-05-16 13:50:00,46.86,46.87,46.84,46.86,25580.0,36.3363,36.344,36.3208,36.3363,25580.0
2017-05-16 13:55:00,46.86,46.86,46.78,46.79,70517.0,36.3363,36.3363,36.2742,36.282,70517.0
2017-05-16 14:00:00,46.79,46.79,46.75,46.76,44766.0,36.282,36.282,36.251,36.2587,44766.0
2017-05-16 14:05:00,46.76,46.8,46.75,46.8,46279.0,36.2587,36.2897,36.251,36.2897,46279.0
2017-05-16 14:10:00,46.8,46.8,46.75,46.75,49630.0,36.2897,36.2897,36.251,36.251,49630.0
2017-05-16 14:15:00,46.75,46.82,46.74,46.8,60037.0,36.251,36.3053,36.2432,36.2897,60037.0
2017-05-16 14:20:00,46.8,46.81,46.77,46.78,27204.0,36.2897,36.2975,36.2665,36.2742,27204.0
2017-05-16 14:25:00,46.77,46.77,46.67,46.73,71784.0,36.2665,36.2665,36.1889,36.2355,71784.0
2017-05-16 14:30:00,46.73,46.83,46.72,46.83,32168.0,36.2355,36.313,36.2277,36.313,32168.0
2017-05-16 14:35:00,46.83,46.87,46.78,46.79,79460.0,36.313,36.344,36.2742,36.282,79460.0
2017-05-16 14:40:00,46.79,46.83,46.78,46.83,25780.0,36.282,36.313,36.2742,36.313,25780.0
2017-05-16 14:45:00,46.83,46.84,46.81,46.84,15005.0,36.313,36.3208,36.2975,36.3208,15005.0
2017-05-16 14:50:00,46.83,46.86,46.81,46.81,89096.0,36.313,36.3363,36.2975,36.2975,89096.0
2017-05-16 14:55:00,46.82,46.83,46.74,46.76,53563.0,36.3053,36.313,36.2432,36.2587,53563.0
2017-05-16 15:00:00,46.76,46.89,46.75,46.89,85567.0,36.2587,36.3595,36.251,36.3595,85567.0
2017-05-16 15:05:00,46.89,46.94,46.87,46.89,72697.0,36.3595,36.3983,36.344,36.3595,72697.0
2017-05-16 15:10:00,46.89,46.95,46.89,46.94,32995.0,36.3595,36.4061,36.3595,36.3983,32995.0
2017-05-16 15:15:00,46.94,46.97,46.91,46.95,74718.0,36.3983,36.4216,36.375,36.4061,74718.0
2017-05-16 15:20:00,46.96,47.01,46.95,46.97,79826.0,36.4138,36.4526,36.4061,36.4216,79826.0
2017-05-16 15:25:00,46.97,47.11,46.96,47.09,95228.0,36.4216,36.5301,36.4138,36.5146,95228.0
2017-05-16 15:30:00,47.08,47.12,47.04,47.11,93506.0,36.5069,36.5379,36.4759,36.5301,93506.0
2017-05-16 15:35:00,47.11,47.19,47.1,47.19,76680.0,36.5301,36.5922,36.5224,36.5922,76680.0
2017-05-16 15:40:00,47.18,47.19,47.11,47.12,119548.0,36.5844,36.5922,36.5301,36.5379,119548.0
2017-05-16 15:45:00,47.13,47.16,47.08,47.09,149281.0,36.5456,36.5689,36.5069,36.5146,149281.0
2017-05-16 15:50:00,47.09,47.13,47.09,47.11,114428.0,36.5146,36.5456,36.5146,36.5301,114428.0
2017-05-16 15:55:00,47.12,47.13,47.06,47.11,283168.0,36.5379,36.5456,36.4914,36.5301,283168.0
2017-05-17 09:30:00,47.01,47.13,47.0,47.02,263948.0,36.4526,36.5456,36.4448,36.4603,263948.0
2017-05-17 09:35:00,47.04,47.15,47.0,47.11,161259.0,36.4759,36.5611,36.4448,36.5301,161259.0
2017-05-17 09:40:00,47.11,47.2,46.86,46.98,179537.0,36.5301,36.5999,36.3363,36.4293,179537.0
2017-05-17 09:45:00,46.96,47.06,46.91,47.01,117851.0,36.4138,36.4914,36.375,36.4526,117851.0
2017-05-17 09:50:00,47.02,47.02,46.84,46.93,80777.0,36.4603,36.4603,36.3208,36.3906,80777.0
2017-05-17 09:55:00,46.93,46.98,46.87,46.98,83983.0,36.3906,36.4293,36.344,36.4293,83983.0
2017-05-17 10:00:00,46.97,47.08,46.95,47.08,98830.0,36.4216,36.5069,36.4061,36.5069,98830.0
2017-05-17 10:05:00,47.08,47.12,47.03,47.11,85674.0,36.5069,36.5379,36.4681,36.5301,85674.0
2017-05-17 10:10:00,47.11,47.14,47.0,47.03,161084.0,36.5301,36.5534,36.4448,36.4681,161084.0
2017-05-17 10:15:00,47.04,47.06,46.91,46.92,56779.0,36.4759,36.4914,36.375,36.3828,56779.0
2017-05-17 10:20:00,46.93,46.96,46.81,46.85,45400.0,36.3906,36.4138,36.2975,36.3285,45400.0
2017-05-17 10:25:00,46.85,46.95,46.82,46.9,38053.0,36.3285,36.4061,36.3053,36.3673,38053.0
2017-05-17 10:30:00,46.92,47.36,46.92,47.33,136834.0,36.3828,36.724,36.3828,36.7007,136834.0
2017-05-17 10:35:00,47.33,47.4,47.25,47.31,119325.0,36.7007,36.755,36.6387,36.6852,119325.0
2017-05-17 10:40:00,47.3,47.31,47.13,47.19,63634.0,36.6775,36.6852,36.5456,36.5922,63634.0
2017-05-17 10:45:00,47.21,47.24,47.13,47.16,127023.0,36.6077,36.6309,36.5456,36.5689,127023.0
2017-05-17 10:50:00,47.15,47.19,47.01,47.07,89765.0,36.5611,36.5922,36.4526,36.4991,89765.0
2017-05-17 10:55:00,47.07,47.07,46.95,47.04,69370.0,36.4991,36.4991,36.4061,36.4759,69370.0
2017-05-17 11:00:00,47.03,47.14,46.98,47.07,62654.0,36.4681,36.5534,36.4293,36.4991,62654.0
2017-05-17 11:05:00,47.06,47.19,47.06,47.14,64097.0,36.4914,36.5922,36.4914,36.5534,64097.0
2017-05-17 11:10:00,47.14,47.23,47.11,47.19,61272.0,36.5534,36.6232,36.5301,36.5922,61272.0
2017-05-17 11:15:00,47.19,47.21,47.16,47.18,61224.0,36.5922,36.6077,36.5689,36.5844,61224.0
2017-05-17 11:20:00,47.19,47.2,47.13,47.18,35973.0,36.5922,36.5999,36.5456,36.5844,35973.0
2017-05-17 11:25:00,47.18,47.2,47.08,47.13,100149.0,36.5844,36.5999,36.5069,36.5456,100149.0
2017-05-17 11:30:00,47.13,47.21,47.13,47.18,77931.0,36.5456,36.6077,36.5456,36.5844,77931.0
2017-05-17 11:35:00,47.19,47.19,47.1,47.12,54091.0,36.5922,36.5922,36.5224,36.5379,54091.0
2017-05-17 11:40:00,47.11,47.24,47.1,47.24,82984.0,36.5301,36.6309,36.5224,36.6309,82984.0
2017-05-17 11:45:00,47.24,47.3,47.23,47.24,51856.0,36.6309,36.6775,36.6232,36.6309,51856.0
2017-05-17 11:50:00,47.25,47.28,47.21,47.22,31852.0,36.6387,36.662,36.6077,36.6154,31852.0
2017-05-17 11:55:00,47.23,47.3,47.2,47.28,45401.0,36.6232,36.6775,36.5999,36.662,45401.0
2017-05-17 12:00:00,47.27,47.3,47.26,47.26,36187.0,36.6542,36.6775,36.6464,36.6464,36187.0
2017-05-17 12:05:00,47.25,47.26,47.2,47.21,21227.0,36.6387,36.6464,36.5999,36.6077,21227.0
2017-05-17 12:10:00,47.21,47.21,47.14,47.15,27705.0,36.6077,36.6077,36.5534,36.5611,27705.0
2017-05-17 12:15:00,47.15,47.16,47.11,47.12,23173.0,36.5611,36.5689,36.5301,36.5379,23173.0
2017-05-17 12:20:00,47.12,47.15,47.11,47.11,62013.0,36.5379,36.5611,36.5301,36.5301,62013.0
2017-05-17 12:25:00,47.11,47.12,47.06,47.08,50109.0,36.5301,36.5379,36.4914,36.5069,50109.0
2017-05-17 12:30:00,47.07,47.11,47.06,47.08,38584.0,36.4991,36.5301,36.4914,36.5069,38584.0
2017-05-17 12:35:00,47.09,47.15,47.09,47.15,23022.0,36.5146,36.5611,36.5146,36.5611,23022.0
2017-05-17 12:40:00,47.15,47.17,47.07,47.09,25605.0,36.5611,36.5767,36.4991,36.5146,25605.0
2017-05-17 12:45:00,47.09,47.1,47.08,47.1,48912.0,36.5146,36.5224,36.5069,36.5224,48912.0
2017-05-17 12:50:00,47.1,47.1,47.06,47.09,50644.0,36.5224,36.5224,36.4914,36.5146,50644.0
2017-05-17 12:55:00,47.1,47.18,47.09,47.16,36021.0,36.5224,36.5844,36.5146,36.5689,36021.0
2017-05-17 13:00:00,47.16,47.17,47.13,47.15,20166.0,36.5689,36.5767,36.5456,36.5611,20166.0
2017-05-17 13:05:00,47.14,47.17,47.11,47.17,25648.0,36.5534,36.5767,36.5301,36.5767,25648.0
2017-05-17 13:10:00,47.17,47.17,47.1,47.13,24958.0,36.5767,36.5767,36.5224,36.5456,24958.0
2017-05-17 13:15:00,47.12,47.14,47.07,47.07,25508.0,36.5379,36.5534,36.4991,36.4991,25508.0
2017-05-17 13:20:00,47.07,47.11,47.05,47.07,31837.0,36.4991,36.5301,36.4836,36.4991,31837.0
2017-05-17 13:25:00,47.07,47.08,47.0,47.0,26323.0,36.4991,36.5069,36.4448,36.4448,26323.0
2017-05-17 13:30:00,47.01,47.01,46.94,46.98,61203.0,36.4526,36.4526,36.3983,36.4293,61203.0
2017-05-17 13:35:00,46.99,46.99,46.91,46.92,31408.0,36.4371,36.4371,36.375,36.3828,31408.0
2017-05-17 13:40:00,46.92,46.92,46.85,46.91,51087.0,36.3828,36.3828,36.3285,36.375,51087.0
2017-05-17 13:45:00,46.91,46.91,46.87,46.9,62355.0,36.375,36.375,36.344,36.3673,62355.0
2017-05-17 13:50:00,46.91,46.94,46.89,46.93,54855.0,36.375,36.3983,36.3595,36.3906,54855.0
2017-05-17 13:55:00,46.93,46.94,46.86,46.89,64658.0,36.3906,36.3983,36.3363,36.3595,64658.0
2017-05-17 14:00:00,46.89,46.98,46.89,46.98,58932.0,36.3595,36.4293,36.3595,36.4293,58932.0
2017-05-17 14:05:00,46.98,47.01,46.96,46.97,44945.0,36.4293,36.4526,36.4138,36.4216,44945.0
2017-05-17 14:10:00,46.97,46.98,46.9,46.98,45400.0,36.4216,36.4293,36.3673,36.4293,45400.0
2017-05-17 14:15:00,46.97,46.97,46.86,46.92,76317.0,36.4216,36.4216,36.3363,36.3828,76317.0
2017-05-17 14:20:00,46.92,46.93,46.85,46.86,70212.0,36.3828,36.3906,36.3285,36.3363,70212.0
2017-05-17 14:25:00,46.86,46.86,46.71,46.72,91013.0,36.3363,36.3363,36.22,36.2277,91013.0
2017-05-17 14:30:00,46.72,46.75,46.65,46.65,119614.0,36.2277,36.251,36.1734,36.1734,119614.0
2017-05-17 14:35:00,46.64,46.68,46.58,46.6,54239.0,36.1657,36.1967,36.1192,36.1347,54239.0
2017-05-17 14:40:00,46.6,46.62,46.52,46.53,66640.0,36.1347,36.1502,36.0726,36.0804,66640.0
2017-05-17 14:45:00,46.54,46.56,46.47,46.47,82633.0,36.0881,36.1036,36.0339,36.0339,82633.0
2017-05-17 14:50:00,46.48,46.55,46.46,46.54,78164.0,36.0416,36.0959,36.0261,36.0881,78164.0
2017-05-17 14:55:00,46.54,46.64,46.53,46.64,74896.0,36.0881,36.1657,36.0804,36.1657,74896.0
2017-05-17 15:00:00,46.64,46.65,46.6,46.6,81630.0,36.1657,36.1734,36.1347,36.1347,81630.0
2017-05-17 15:05:00,46.59,46.71,46.59,46.7,65849.0,36.1269,36.22,36.1269,36.2122,65849.0
2017-05-17 15:10:00,46.69,46.86,46.68,46.8,102263.0,36.2045,36.3363,36.1967,36.2897,102263.0
2017-05-17 15:15:00,46.8,46.87,46.8,46.86,51414.0,36.2897,36.344,36.2897,36.3363,51414.0
2017-05-17 15:20:00,46.85,46.86,46.8,46.83,43993.0,36.3285,36.3363,36.2897,36.313,43993.0
2017-05-17 15:25:00,46.83,46.84,46.72,46.72,54423.0,36.313,36.3208,36.2277,36.2277,54423.0
2017-05-17 15:30:00,46.73,46.74,46.67,46.69,123535.0,36.2355,36.2432,36.1889,36.2045,123535.0
2017-05-17 15:35:00,46.69,46.75,46.64,46.66,239879.0,36.2045,36.251,36.1657,36.1812,239879.0
2017-05-17 15:40:00,46.65,46.67,46.54,46.56,228095.0,36.1734,36.1889,36.0881,36.1036,228095.0
2017-05-17 15:45:00,46.56,46.57,46.49,46.54,152857.0,36.1036,36.1114,36.0494,36.0881,152857.0
2017-05-17 15:50:00,46.55,46.55,46.43,46.44,201650.0,36.0959,36.0959,36.0028,36.0106,201650.0
2017-05-17 15:55:00,46.43,46.45,46.33,46.41,527006.0,36.0028,36.0184,35.9253,35.9873,527006.0
2017-05-18 09:30:00,46.0,46.65,46.0,46.65,190248.0,35.6694,36.1734,35.6694,36.1734,190248.0
2017-05-18 09:35:00,46.64,46.68,46.44,46.5,92430.0,36.1657,36.1967,36.0106,36.0571,92430.0
2017-05-18 09:40:00,46.46,46.47,46.22,46.27,54747.0,36.0261,36.0339,35.84,35.8788,54747.0
2017-05-18 09:45:00,46.25,46.28,46.1,46.11,48536.0,35.8633,35.8865,35.747,35.7547,48536.0
2017-05-18 09:50:00,46.13,46.17,45.88,45.99,112282.0,35.7702,35.8012,35.5764,35.6617,112282.0
2017-05-18 09:55:00,46.0,46.0,45.82,45.86,97057.0,35.6694,35.6694,35.5298,35.5609,97057.0
2017-05-18 10:00:00,45.86,46.12,45.86,46.09,122177.0,35.5609,35.7625,35.5609,35.7392,122177.0
2017-05-18 10:05:00,46.09,46.29,46.06,46.26,72445.0,35.7392,35.8943,35.7159,35.871,72445.0
2017-05-18 10:10:00,46.27,46.32,46.2,46.26,141175.0,35.8788,35.9175,35.8245,35.871,141175.0
2017-05-18 10:15:00,46.27,46.4,46.26,46.39,122339.0,35.8788,35.9796,35.871,35.9718,122339.0
2017-05-18 10:20:00,46.4,46.53,46.37,46.49,89554.0,35.9796,36.0804,35.9563,36.0494,89554.0
2017-05-18 10:25:00,46.5,46.7,46.48,46.65,141753.0,36.0571,36.2122,36.0416,36.1734,141753.0
2017-05-18 10:30:00,46.65,46.89,46.63,46.87,124889.0,36.1734,36.3595,36.1579,36.344,124889.0
2017-05-18 10:35:00,46.87,46.91,46.62,46.66,73651.0,36.344,36.375,36.1502,36.1812,73651.0
2017-05-18 10:40:00,46.65,46.67,46.58,46.64,54304.0,36.1734,36.1889,36.1192,36.1657,54304.0
2017-05-18 10:45:00,46.63,46.77,46.62,46.7,73903.0,36.1579,36.2665,36.1502,36.2122,73903.0
2017-05-18 10:50:00,46.7,46.73,46.54,46.57,74837.0,36.2122,36.2355,36.0881,36.1114,74837.0
2017-05-18 10:55:00,46.58,46.6,46.49,46.58,50767.0,36.1192,36.1347,36.0494,36.1192,50767.0
2017-05-18 11:00:00,46.57,46.68,46.56,46.68,66767.0,36.1114,36.1967,36.1036,36.1967,66767.0
2017-05-18 11:05:00,46.68,46.74,46.55,46.58,52199.0,36.1967,36.2432,36.0959,36.1192,52199.0
2017-05-18 11:10:00,46.58,46.64,46.53,46.53,41770.0,36.1192,36.1657,36.0804,36.0804,41770.0
2017-05-18 11:15:00,46.54,46.71,46.54,46.68,39465.0,36.0881,36.22,36.0881,36.1967,39465.0
2017-05-18 11:20:00,46.68,46.77,46.63,46.7,114071.0,36.1967,36.2665,36.1579,36.2122,114071.0
2017-05-18 11:25:00,46.71,46.75,46.64,46.65,61707.0,36.22,36.251,36.1657,36.1734,61707.0
2017-05-18 11:30:00,46.66,46.78,46.63,46.78,101369.0,36.1812,36.2742,36.1579,36.2742,101369.0
2017-05-18 11:35:00,46.77,46.87,46.72,46.76,81543.0,36.2665,36.344,36.2277,36.2587,81543.0
2017-05-18 11:40:00,46.75,46.78,46.71,46.72,38980.0,36.251,36.2742,36.22,36.2277,38980.0
2017-05-18 11:45:00,46.72,46.82,46.71,46.81,32535.0,36.2277,36.3053,36.22,36.2975,32535.0
2017-05-18 11:50:00,46.82,46.96,46.8,46.94,64189.0,36.3053,36.4138,36.2897,36.3983,64189.0
2017-05-18 11:55:00,46.93,46.96,46.84,46.84,39936.0,36.3906,36.4138,36.3208,36.3208,39936.0
2017-05-18 12:00:00,46.85,46.9,46.81,46.82,34831.0,36.3285,36.3673,36.2975,36.3053,34831.0
2017-05-18 12:05:00,46.82,46.87,46.74,46.74,82512.0,36.3053,36.344,36.2432,36.2432,82512.0
2017-05-18 12:10:00,46.75,46.76,46.67,46.74,117185.0,36.251,36.2587,36.1889,36.2432,117185.0
2017-05-18 12:15:00,46.73,46.73,46.59,46.6,56682.0,36.2355,36.2355,36.1269,36.1347,56682.0
2017-05-18 12:20:00,46.61,46.67,46.6,46.65,42219.0,36.1424,36.1889,36.1347,36.1734,42219.0
2017-05-18 12:25:00,46.64,46.73,46.64,46.68,36468.0,36.1657,36.2355,36.1657,36.1967,36468.0
2017-05-18 12:30:00,46.68,46.76,46.68,46.7,35903.0,36.1967,36.2587,36.1967,36.2122,35903.0
2017-05-18 12:35:00,46.71,46.71,46.67,46.7,23373.0,36.22,36.22,36.1889,36.2122,23373.0
2017-05-18 12:40:00,46.7,46.74,46.62,46.63,54360.0,36.2122,36.2432,36.1502,36.1579,54360.0
2017-05-18 12:45:00,46.63,46.65,46.57,46.59,37522.0,36.1579,36.1734,36.1114,36.1269,37522.0
2017-05-18 12:50:00,46.59,46.59,46.48,46.5,55501.0,36.1269,36.1269,36.0416,36.0571,55501.0
2017-05-18 12:55:00,46.5,46.62,46.5,46.62,28902.0,36.0571,36.1502,36.0571,36.1502,28902.0
2017-05-18 13:00:00,46.62,46.64,46.57,46.61,29692.0,36.1502,36.1657,36.1114,36.1424,29692.0
2017-05-18 13:05:00,46.62,46.62,46.51,46.52,30104.0,36.1502,36.1502,36.0649,36.0726,30104.0
2017-05-18 13:10:00,46.53,46.57,46.52,46.56,24735.0,36.0804,36.1114,36.0726,36.1036,24735.0
2017-05-18 13:15:00,46.55,46.72,46.54,46.71,63170.0,36.0959,36.2277,36.0881,36.22,63170.0
2017-05-18 13:20:00,46.7,46.72,46.65,46.66,37710.0,36.2122,36.2277,36.1734,36.1812,37710.0
2017-05-18 13:25:00,46.65,46.65,46.61,46.61,39018.0,36.1734,36.1734,36.1424,36.1424,39018.0
2017-05-18 13:30:00,46.61,46.72,46.61,46.69,62774.0,36.1424,36.2277,36.1424,36.2045,62774.0
2017-05-18 13:35:00,46.69,46.73,46.63,46.64,42840.0,36.2045,36.2355,36.1579,36.1657,42840.0
2017-05-18 13:40:00,46.63,46.64,46.6,46.6,71252.0,36.1579,36.1657,36.1347,36.1347,71252.0
2017-05-18 13:45:00,46.59,46.6,46.5,46.52,39178.0,36.1269,36.1347,36.0571,36.0726,39178.0
2017-05-18 13:50:00,46.53,46.62,46.52,46.61,56323.0,36.0804,36.1502,36.0726,36.1424,56323.0
2017-05-18 13:55:00,46.61,46.65,46.56,46.56,62522.0,36.1424,36.1734,36.1036,36.1036,62522.0
2017-05-18 14:00:00,46.56,46.81,46.56,46.78,77686.0,36.1036,36.2975,36.1036,36.2742,77686.0
2017-05-18 14:05:00,46.77,46.79,46.7,46.77,63170.0,36.2665,36.282,36.2122,36.2665,63170.0
2017-05-18 14:10:00,46.76,46.78,46.64,46.68,138618.0,36.2587,36.2742,36.1657,36.1967,138618.0
2017-05-18 14:15:00,46.67,46.69,46.63,46.68,56932.0,36.1889,36.2045,36.1579,36.1967,56932.0
2017-05-18 14:20:00,46.68,46.7,46.63,46.65,71950.0,36.1967,36.2122,36.1579,36.1734,71950.0
2017-05-18 14:25:00,46.66,46.7,46.63,46.67,43456.0,36.1812,36.2122,36.1579,36.1889,43456.0
2017-05-18 14:30:00,46.67,46.82,46.67,46.78,58658.0,36.1889,36.3053,36.1889,36.2742,58658.0
2017-05-18 14:35:00,46.79,46.8,46.71,46.76,55922.0,36.282,36.2897,36.22,36.2587,55922.0
2017-05-18 14:40:00,46.76,46.82,46.72,46.73,107187.0,36.2587,36.3053,36.2277,36.2355,107187.0
2017-05-18 14:45:00,46.73,46.73,46.62,46.67,52926.0,36.2355,36.2355,36.1502,36.1889,52926.0
2017-05-18 14:50:00,46.67,46.69,46.62,46.66,79459.0,36.1889,36.2045,36.1502,36.1812,79459.0
2017-05-18 14:55:00,46.66,46.67,46.58,46.62,64783.0,36.1812,36.1889,36.1192,36.1502,64783.0
2017-05-18 15:00:00,46.62,46.68,46.61,46.65,54508.0,36.1502,36.1967,36.1424,36.1734,54508.0
2017-05-18 15:05:00,46.65,46.7,46.62,46.7,51904.0,36.1734,36.2122,36.1502,36.2122,51904.0
2017-05-18 15:10:00,46.69,46.73,46.64,46.64,69137.0,36.2045,36.2355,36.1657,36.1657,69137.0
2017-05-18 15:15:00,46.64,46.66,46.6,46.61,48437.0,36.1657,36.1812,36.1347,36.1424,48437.0
2017-05-18 15:20:00,46.61,46.61,46.52,46.53,80127.0,36.1424,36.1424,36.0726,36.0804,80127.0
2017-05-18 15:25:00,46.54,46.6,46.53,46.58,40379.0,36.0881,36.1347,36.0804,36.1192,40379.0
2017-05-18 15:30:00,46.59,46.61,46.51,46.58,81980.0,36.1269,36.1424,36.0649,36.1192,81980.0
2017-05-18 15:35:00,46.58,46.64,46.55,46.61,88382.0,36.1192,36.1657,36.0959,36.1424,88382.0
2017-05-18 15:40:00,46.61,46.61,46.52,46.58,83393.0,36.1424,36.1424,36.0726,36.1192,83393.0
2017-05-18 15:45:00,46.58,46.63,46.55,46.6,95851.0,36.1192,36.1579,36.0959,36.1347,95851.0
2017-05-18 15:50:00,46.61,46.61,46.53,46.53,161485.0,36.1424,36.1424,36.0804,36.0804,161485.0
2017-05-18 15:55:00,46.53,46.54,46.41,46.43,262982.0,36.0804,36.0881,35.9873,36.0028,262982.0
2017-05-19 09:30:00,46.89,47.13,46.62,47.13,532969.0,36.3595,36.5456,36.1502,36.5456,532969.0
2017-05-19 09:35:00,47.1,47.17,46.94,47.17,67320.0,36.5224,36.5767,36.3983,36.5767,67320.0
2017-05-19 09:40:00,47.19,47.23,47.11,47.2,65891.0,36.5922,36.6232,36.5301,36.5999,65891.0
2017-05-19 09:45:00,47.21,47.27,47.12,47.14,106537.0,36.6077,36.6542,36.5379,36.5534,106537.0
2017-05-19 09:50:00,47.14,47.26,47.13,47.24,122091.0,36.5534,36.6464,36.5456,36.6309,122091.0
2017-05-19 09:55:00,47.25,47.4,47.23,47.37,83656.0,36.6387,36.755,36.6232,36.7317,83656.0
2017-05-19 10:00:00,47.37,47.38,47.29,47.34,82376.0,36.7317,36.7395,36.6697,36.7085,82376.0
2017-05-19 10:05:00,47.33,47.37,47.26,47.35,62176.0,36.7007,36.7317,36.6464,36.7162,62176.0
2017-05-19 10:10:00,47.35,47.53,47.35,47.5,136880.0,36.7162,36.8558,36.7162,36.8325,136880.0
2017-05-19 10:15:00,47.51,47.53,47.42,47.46,76409.0,36.8403,36.8558,36.7705,36.8015,76409.0
2017-05-19 10:20:00,47.46,47.52,47.43,47.49,91118.0,36.8015,36.8481,36.7783,36.8248,91118.0
2017-05-19 10:25:00,47.48,47.6,47.48,47.6,98959.0,36.817,36.9101,36.817,36.9101,98959.0
2017-05-19 10:30:00,47.6,47.62,47.44,47.44,75880.0,36.9101,36.9256,36.786,36.786,75880.0
2017-05-19 10:35:00,47.45,47.58,47.45,47.53,110932.0,36.7938,36.8946,36.7938,36.8558,110932.0
2017-05-19 10:40:00,47.53,47.55,47.44,47.48,88769.0,36.8558,36.8713,36.786,36.817,88769.0
2017-05-19 10:45:00,47.48,47.66,47.47,47.66,76505.0,36.817,36.9566,36.8093,36.9566,76505.0
2017-05-19 10:50:00,47.66,47.69,47.6,47.62,100417.0,36.9566,36.9799,36.9101,36.9256,100417.0
2017-05-19 10:55:00,47.61,47.65,47.58,47.65,47542.0,36.9178,36.9489,36.8946,36.9489,47542.0
2017-05-19 11:00:00,47.64,47.65,47.53,47.55,96362.0,36.9411,36.9489,36.8558,36.8713,96362.0
2017-05-19 11:05:00,47.55,47.61,47.53,47.59,52828.0,36.8713,36.9178,36.8558,36.9023,52828.0
2017-05-19 11:10:00,47.59,47.67,47.57,47.62,46067.0,36.9023,36.9644,36.8868,36.9256,46067.0
2017-05-19 11:15:00,47.61,47.62,47.47,47.48,48275.0,36.9178,36.9256,36.8093,36.817,48275.0
2017-05-19 11:20:00,47.48,47.49,47.41,47.45,58020.0,36.817,36.8248,36.7628,36.7938,58020.0
2017-05-19 11:25:00,47.45,47.48,47.42,47.43,60650.0,36.7938,36.817,36.7705,36.7783,60650.0
2017-05-19 11:30:00,47.43,47.43,47.34,47.38,64137.0,36.7783,36.7783,36.7085,36.7395,64137.0
2017-05-19 11:35:00,47.38,47.41,47.33,47.35,27969.0,36.7395,36.7628,36.7007,36.7162,27969.0
2017-05-19 11:40:00,47.34,47.38,47.34,47.37,57422.0,36.7085,36.7395,36.7085,36.7317,57422.0
2017-05-19 11:45:00,47.37,47.45,47.36,47.45,60505.0,36.7317,36.7938,36.724,36.7938,60505.0
2017-05-19 11:50:00,47.45,47.46,47.43,47.45,77676.0,36.7938,36.8015,36.7783,36.7938,77676.0
2017-05-19 11:55:00,47.44,47.46,47.39,47.43,59091.0,36.786,36.8015,36.7472,36.7783,59091.0
2017-05-19 12:00:00,47.44,47.46,47.4,47.41,34540.0,36.786,36.8015,36.755,36.7628,34540.0
2017-05-19 12:05:00,47.41,47.48,47.41,47.46,35846.0,36.7628,36.817,36.7628,36.8015,35846.0
2017-05-19 12:10:00,47.46,47.5,47.46,47.47,40436.0,36.8015,36.8325,36.8015,36.8093,40436.0
2017-05-19 12:15:00,47.47,47.48,47.42,47.45,30289.0,36.8093,36.817,36.7705,36.7938,30289.0
2017-05-19 12:20:00,47.46,47.5,47.45,47.5,18886.0,36.8015,36.8325,36.7938,36.8325,18886.0
2017-05-19 12:25:00,47.5,47.5,47.45,47.47,28330.0,36.8325,36.8325,36.7938,36.8093,28330.0
2017-05-19 12:30:00,47.47,47.48,47.42,47.45,45152.0,36.8093,36.817,36.7705,36.7938,45152.0
2017-05-19 12:35:00,47.45,47.47,47.4,47.41,27523.0,36.7938,36.8093,36.755,36.7628,27523.0
2017-05-19 12:40:00,47.41,47.45,47.4,47.42,45904.0,36.7628,36.7938,36.755,36.7705,45904.0
2017-05-19 12:45:00,47.41,47.48,47.41,47.44,38866.0,36.7628,36.817,36.7628,36.786,38866.0
2017-05-19 12:50:00,47.44,47.48,47.43,47.43,35246.0,36.786,36.817,36.7783,36.7783,35246.0
2017-05-19 12:55:00,47.43,47.49,47.42,47.42,39074.0,36.7783,36.8248,36.7705,36.7705,39074.0
2017-05-19 13:00:00,47.41,47.43,47.33,47.33,46871.0,36.7628,36.7783,36.7007,36.7007,46871.0
2017-05-19 13:05:00,47.34,47.35,47.29,47.34,63663.0,36.7085,36.7162,36.6697,36.7085,63663.0
2017-05-19 13:10:00,47.34,47.38,47.33,47.38,74992.0,36.7085,36.7395,36.7007,36.7395,74992.0
2017-05-19 13:15:00,47.38,47.44,47.38,47.43,33391.0,36.7395,36.786,36.7395,36.7783,33391.0
2017-05-19 13:20:00,47.43,47.46,47.39,47.42,33409.0,36.7783,36.8015,36.7472,36.7705,33409.0
2017-05-19 13:25:00,47.41,47.45,47.39,47.43,37786.0,36.7628,36.7938,36.7472,36.7783,37786.0
2017-05-19 13:30:00,47.44,47.46,47.33,47.34,100145.0,36.786,36.8015,36.7007,36.7085,100145.0
2017-05-19 13:35:00,47.34,47.45,47.34,47.4,68685.0,36.7085,36.7938,36.7085,36.755,68685.0
2017-05-19 13:40:00,47.4,47.4,47.39,47.4,26282.0,36.755,36.755,36.7472,36.755,26282.0
2017-05-19 13:45:00,47.4,47.49,47.39,47.43,74826.0,36.755,36.8248,36.7472,36.7783,74826.0
2017-05-19 13:50:00,47.43,47.46,47.41,47.43,49428.0,36.7783,36.8015,36.7628,36.7783,49428.0
2017-05-19 13:55:00,47.43,47.5,47.43,47.49,48301.0,36.7783,36.8325,36.7783,36.8248,48301.0
2017-05-19 14:00:00,47.48,47.54,47.45,47.49,65295.0,36.817,36.8636,36.7938,36.8248,65295.0
2017-05-19 14:05:00,47.48,47.5,47.44,47.47,41535.0,36.817,36.8325,36.786,36.8093,41535.0
2017-05-19 14:10:00,47.47,47.53,47.46,47.51,80177.0,36.8093,36.8558,36.8015,36.8403,80177.0
2017-05-19 14:15:00,47.51,47.55,47.5,47.55,54006.0,36.8403,36.8713,36.8325,36.8713,54006.0
2017-05-19 14:20:00,47.55,47.56,47.47,47.49,43877.0,36.8713,36.8791,36.8093,36.8248,43877.0
2017-05-19 14:25:00,47.49,47.5,47.44,47.48,37157.0,36.8248,36.8325,36.786,36.817,37157.0
2017-05-19 14:30:00,47.48,47.49,47.44,47.44,68794.0,36.817,36.8248,36.786,36.786,68794.0
2017-05-19 14:35:00,47.45,47.48,47.44,47.46,44712.0,36.7938,36.817,36.786,36.8015,44712.0
2017-05-19 14:40:00,47.46,47.47,47.4,47.41,53796.0,36.8015,36.8093,36.755,36.7628,53796.0
2017-05-19 14:45:00,47.42,47.44,47.38,47.41,37980.0,36.7705,36.786,36.7395,36.7628,37980.0
2017-05-19 14:50:00,47.4,47.47,47.4,47.44,57522.0,36.755,36.8093,36.755,36.786,57522.0
2017-05-19 14:55:00,47.44,47.46,47.37,47.4,60907.0,36.786,36.8015,36.7317,36.755,60907.0
2017-05-19 15:00:00,47.4,47.41,47.35,47.38,74163.0,36.755,36.7628,36.7162,36.7395,74163.0
2017-05-19 15:05:00,47.38,47.4,47.32,47.33,123519.0,36.7395,36.755,36.693,36.7007,123519.0
2017-05-19 15:10:00,47.33,47.39,47.31,47.35,87022.0,36.7007,36.7472,36.6852,36.7162,87022.0
2017-05-19 15:15:00,47.35,47.41,47.35,47.41,52010.0,36.7162,36.7628,36.7162,36.7628,52010.0
2017-05-19 15:20:00,47.41,47.49,47.4,47.46,160156.0,36.7628,36.8248,36.755,36.8015,160156.0
2017-05-19 15:25:00,47.45,47.5,47.41,47.41,73245.0,36.7938,36.8325,36.7628,36.7628,73245.0
2017-05-19 15:30:00,47.41,47.44,47.37,47.39,80182.0,36.7628,36.786,36.7317,36.7472,80182.0
2017-05-19 15:35:00,47.4,47.48,47.38,47.47,107359.0,36.755,36.817,36.7395,36.8093,107359.0
2017-05-19 15:40:00,47.48,47.5,47.42,47.47,159564.0,36.817,36.8325,36.7705,36.8093,159564.0
2017-05-19 15:45:00,47.46,47.54,47.46,47.53,137083.0,36.8015,36.8636,36.8015,36.8558,137083.0
2017-05-19 15:50:00,47.53,47.53,47.4,47.41,180397.0,36.8558,36.8558,36.755,36.7628,180397.0
2017-05-19 15:55:00,47.41,47.48,47.4,47.48,365596.0,36.7628,36.817,36.755,36.817,365596.0
2017-05-22 09:30:00,47.83,47.9,47.45,47.54,229903.0,37.0884,37.1427,36.7938,36.8636,229903.0
2017-05-22 09:35:00,47.54,47.55,47.44,47.49,97591.0,36.8636,36.8713,36.786,36.8248,97591.0
2017-05-22 09:40:00,47.49,47.51,47.4,47.45,110634.0,36.8248,36.8403,36.755,36.7938,110634.0
2017-05-22 09:45:00,47.44,47.58,47.44,47.53,76057.0,36.786,36.8946,36.786,36.8558,76057.0
2017-05-22 09:50:00,47.54,47.57,47.47,47.55,90755.0,36.8636,36.8868,36.8093,36.8713,90755.0
2017-05-22 09:55:00,47.55,47.55,47.39,47.44,86213.0,36.8713,36.8713,36.7472,36.786,86213.0
2017-05-22 10:00:00,47.44,47.51,47.37,47.5,71490.0,36.786,36.8403,36.7317,36.8325,71490.0
2017-05-22 10:05:00,47.5,47.54,47.41,47.41,94635.0,36.8325,36.8636,36.7628,36.7628,94635.0
2017-05-22 10:10:00,47.4,47.41,47.28,47.29,73276.0,36.755,36.7628,36.662,36.6697,73276.0
2017-05-22 10:15:00,47.29,47.43,47.29,47.37,71185.0,36.6697,36.7783,36.6697,36.7317,71185.0
2017-05-22 10:20:00,47.36,47.37,47.29,47.3,52116.0,36.724,36.7317,36.6697,36.6775,52116.0
2017-05-22 10:25:00,47.31,47.32,47.2,47.29,50243.0,36.6852,36.693,36.5999,36.6697,50243.0
2017-05-22 10:30:00,47.29,47.33,47.23,47.29,60391.0,36.6697,36.7007,36.6232,36.6697,60391.0
2017-05-22 10:35:00,47.28,47.3,47.2,47.24,48712.0,36.662,36.6775,36.5999,36.6309,48712.0
2017-05-22 10:40:00,47.24,47.27,47.09,47.1,109573.0,36.6309,36.6542,36.5146,36.5224,109573.0
2017-05-22 10:45:00,47.1,47.15,47.06,47.09,106156.0,36.5224,36.5611,36.4914,36.5146,106156.0
2017-05-22 10:50:00,47.08,47.1,47.0,47.1,84015.0,36.5069,36.5224,36.4448,36.5224,84015.0
2017-05-22 10:55:00,47.09,47.12,47.03,47.12,51055.0,36.5146,36.5379,36.4681,36.5379,51055.0
2017-05-22 11:00:00,47.14,47.15,47.03,47.06,47325.0,36.5534,36.5611,36.4681,36.4914,47325.0
2017-05-22 11:05:00,47.06,47.08,46.97,46.99,52720.0,36.4914,36.5069,36.4216,36.4371,52720.0
2017-05-22 11:10:00,47.0,47.06,46.99,47.02,76214.0,36.4448,36.4914,36.4371,36.4603,76214.0
2017-05-22 11:15:00,47.03,47.03,46.94,46.98,48766.0,36.4681,36.4681,36.3983,36.4293,48766.0
2017-05-22 11:20:00,46.97,46.98,46.87,46.98,54893.0,36.4216,36.4293,36.344,36.4293,54893.0
2017-05-22 11:25:00,46.98,46.99,46.93,46.95,41664.0,36.4293,36.4371,36.3906,36.4061,41664.0
2017-05-22 11:30:00,46.95,47.06,46.94,47.05,70258.0,36.4061,36.4914,36.3983,36.4836,70258.0
2017-05-22 11:35:00,47.05,47.05,46.92,46.96,51535.0,36.4836,36.4836,36.3828,36.4138,51535.0
2017-05-22 11:40:00,46.96,46.98,46.9,46.92,98971.0,36.4138,36.4293,36.3673,36.3828,98971.0
2017-05-22 11:45:00,46.91,46.97,46.9,46.95,41695.0,36.375,36.4216,36.3673,36.4061,41695.0
2017-05-22 11:50:00,46.96,47.05,46.96,47.05,35094.0,36.4138,36.4836,36.4138,36.4836,35094.0
2017-05-22 11:55:00,47.04,47.09,47.04,47.08,35026.0,36.4759,36.5146,36.4759,36.5069,35026.0
2017-05-22 12:00:00,47.07,47.11,47.05,47.08,28575.0,36.4991,36.5301,36.4836,36.5069,28575.0
2017-05-22 12:05:00,47.08,47.08,47.01,47.04,28326.0,36.5069,36.5069,36.4526,36.4759,28326.0
2017-05-22 12:10:00,47.03,47.11,47.03,47.1,23576.0,36.4681,36.5301,36.4681,36.5224,23576.0
2017-05-22 12:15:00,47.11,47.2,47.11,47.17,51152.0,36.5301,36.5999,36.5301,36.5767,51152.0
2017-05-22 12:20:00,47.16,47.22,47.16,47.19,22608.0,36.5689,36.6154,36.5689,36.5922,22608.0
2017-05-22 12:25:00,47.19,47.23,47.17,47.22,27480.0,36.5922,36.6232,36.5767,36.6154,27480.0
2017-05-22 12:30:00,47.22,47.24,47.18,47.2,22209.0,36.6154,36.6309,36.5844,36.5999,22209.0
2017-05-22 12:35:00,47.21,47.24,47.2,47.24,71074.0,36.6077,36.6309,36.5999,36.6309,71074.0
2017-05-22 12:40:00,47.25,47.27,47.23,47.24,28361.0,36.6387,36.6542,36.6232,36.6309,28361.0
2017-05-22 12:45:00,47.24,47.3,47.23,47.28,32930.0,36.6309,36.6775,36.6232,36.662,32930.0
2017-05-22 12:50:00,47.28,47.28,47.22,47.26,22322.0,36.662,36.662,36.6154,36.6464,22322.0
2017-05-22 12:55:00,47.26,47.27,47.23,47.25,31087.0,36.6464,36.6542,36.6232,36.6387,31087.0
2017-05-22 13:00:00,47.25,47.28,47.22,47.22,24076.0,36.6387,36.662,36.6154,36.6154,24076.0
2017-05-22 13:05:00,47.22,47.28,47.21,47.28,13955.0,36.6154,36.662,36.6077,36.662,13955.0
2017-05-22 13:10:00,47.29,47.31,47.27,47.3,21190.0,36.6697,36.6852,36.6542,36.6775,21190.0
2017-05-22 13:15:00,47.3,47.31,47.26,47.28,30774.0,36.6775,36.6852,36.6464,36.662,30774.0
2017-05-22 13:20:00,47.28,47.31,47.28,47.3,18068.0,36.662,36.6852,36.662,36.6775,18068.0
2017-05-22 13:25:00,47.29,47.29,47.22,47.22,35183.0,36.6697,36.6697,36.6154,36.6154,35183.0
2017-05-22 13:30:00,47.23,47.26,47.2,47.22,24231.0,36.6232,36.6464,36.5999,36.6154,24231.0
2017-05-22 13:35:00,47.21,47.23,47.19,47.19,22633.0,36.6077,36.6232,36.5922,36.5922,22633.0
2017-05-22 13:40:00,47.2,47.2,47.12,47.12,29865.0,36.5999,36.5999,36.5379,36.5379,29865.0
2017-05-22 13:45:00,47.12,47.13,47.06,47.07,30578.0,36.5379,36.5456,36.4914,36.4991,30578.0
2017-05-22 13:50:00,47.07,47.08,47.04,47.05,35680.0,36.4991,36.5069,36.4759,36.4836,35680.0
2017-05-22 13:55:00,47.06,47.09,47.05,47.07,61970.0,36.4914,36.5146,36.4836,36.4991,61970.0
2017-05-22 14:00:00,47.08,47.11,47.04,47.09,34833.0,36.5069,36.5301,36.4759,36.5146,34833.0
2017-05-22 14:05:00,47.09,47.1,47.06,47.06,37367.0,36.5146,36.5224,36.4914,36.4914,37367.0
2017-05-22 14:10:00,47.07,47.13,47.06,47.12,31322.0,36.4991,36.5456,36.4914,36.5379,31322.0
2017-05-22 14:15:00,47.13,47.13,47.09,47.1,40506.0,36.5456,36.5456,36.5146,36.5224,40506.0
2017-05-22 14:20:00,47.1,47.15,47.09,47.11,43180.0,36.5224,36.5611,36.5146,36.5301,43180.0
2017-05-22 14:25:00,47.11,47.17,47.09,47.17,39617.0,36.5301,36.5767,36.5146,36.5767,39617.0
2017-05-22 14:30:00,47.16,47.23,47.16,47.2,35640.0,36.5689,36.6232,36.5689,36.5999,35640.0
2017-05-22 14:35:00,47.21,47.21,47.13,47.15,96512.0,36.6077,36.6077,36.5456,36.5611,96512.0
2017-05-22 14:40:00,47.16,47.16,47.08,47.13,64471.0,36.5689,36.5689,36.5069,36.5456,64471.0
2017-05-22 14:45:00,47.13,47.15,47.11,47.15,16712.0,36.5456,36.5611,36.5301,36.5611,16712.0
2017-05-22 14:50:00,47.15,47.15,47.09,47.12,38751.0,36.5611,36.5611,36.5146,36.5379,38751.0
2017-05-22 14:55:00,47.12,47.15,47.1,47.12,38624.0,36.5379,36.5611,36.5224,36.5379,38624.0
2017-05-22 15:00:00,47.13,47.15,47.12,47.14,35629.0,36.5456,36.5611,36.5379,36.5534,35629.0
2017-05-22 15:05:00,47.14,47.19,47.13,47.18,39037.0,36.5534,36.5922,36.5456,36.5844,39037.0
2017-05-22 15:10:00,47.18,47.26,47.18,47.26,144773.0,36.5844,36.6464,36.5844,36.6464,144773.0
2017-05-22 15:15:00,47.25,47.38,47.12,47.34,1287840.0,36.6387,36.7395,36.5379,36.7085,1287840.0
2017-05-22 15:20:00,47.33,47.34,47.21,47.21,311473.0,36.7007,36.7085,36.6077,36.6077,311473.0
2017-05-22 15:25:00,47.22,47.22,47.06,47.09,180873.0,36.6154,36.6154,36.4914,36.5146,180873.0
2017-05-22 15:30:00,47.09,47.12,47.02,47.06,108020.0,36.5146,36.5379,36.4603,36.4914,108020.0
2017-05-22 15:35:00,47.06,47.12,47.05,47.09,131737.0,36.4914,36.5379,36.4836,36.5146,131737.0
2017-05-22 15:40:00,47.09,47.1,46.97,46.98,169013.0,36.5146,36.5224,36.4216,36.4293,169013.0
2017-05-22 15:45:00,46.98,47.01,46.95,46.97,151079.0,36.4293,36.4526,36.4061,36.4216,151079.0
2017-05-22 15:50:00,46.98,47.01,46.97,46.99,182377.0,36.4293,36.4526,36.4216,36.4371,182377.0
2017-05-22 15:55:00,47.0,47.0,46.9,46.93,298541.0,36.4448,36.4448,36.3673,36.3906,298541.0
2017-05-23 09:30:00,46.86,46.93,46.69,46.8,157760.0,36.3363,36.3906,36.2045,36.2897,157760.0
2017-05-23 09:35:00,46.8,47.05,46.77,47.04,66176.0,36.2897,36.4836,36.2665,36.4759,66176.0
2017-05-23 09:40:00,47.04,47.06,46.88,46.96,72421.0,36.4759,36.4914,36.3518,36.4138,72421.0
2017-05-23 09:45:00,46.97,47.06,46.96,47.03,67485.0,36.4216,36.4914,36.4138,36.4681,67485.0
2017-05-23 09:50:00,47.03,47.06,46.97,46.98,51756.0,36.4681,36.4914,36.4216,36.4293,51756.0
2017-05-23 09:55:00,46.98,47.0,46.82,46.85,68687.0,36.4293,36.4448,36.3053,36.3285,68687.0
2017-05-23 10:00:00,46.84,46.89,46.75,46.77,102789.0,36.3208,36.3595,36.251,36.2665,102789.0
2017-05-23 10:05:00,46.78,46.8,46.69,46.7,78858.0,36.2742,36.2897,36.2045,36.2122,78858.0
2017-05-23 10:10:00,46.7,46.74,46.67,46.67,73168.0,36.2122,36.2432,36.1889,36.1889,73168.0
2017-05-23 10:15:00,46.68,46.81,46.67,46.78,76889.0,36.1967,36.2975,36.1889,36.2742,76889.0
2017-05-23 10:20:00,46.79,46.88,46.75,46.83,82011.0,36.282,36.3518,36.251,36.313,82011.0
2017-05-23 10:25:00,46.84,46.89,46.82,46.87,54217.0,36.3208,36.3595,36.3053,36.344,54217.0
2017-05-23 10:30:00,46.88,46.94,46.84,46.86,59759.0,36.3518,36.3983,36.3208,36.3363,59759.0
2017-05-23 10:35:00,46.85,46.91,46.8,46.91,152425.0,36.3285,36.375,36.2897,36.375,152425.0
2017-05-23 10:40:00,46.9,46.94,46.86,46.89,459662.0,36.3673,36.3983,36.3363,36.3595,459662.0
2017-05-23 10:45:00,46.89,46.96,46.89,46.91,139760.0,36.3595,36.4138,36.3595,36.375,139760.0
2017-05-23 10:50:00,46.91,47.01,46.9,47.01,164713.0,36.375,36.4526,36.3673,36.4526,164713.0
2017-05-23 10:55:00,47.01,47.06,46.98,46.99,49027.0,36.4526,36.4914,36.4293,36.4371,49027.0
2017-05-23 11:00:00,47.0,47.14,47.0,47.08,83330.0,36.4448,36.5534,36.4448,36.5069,83330.0
2017-05-23 11:05:00,47.07,47.17,47.04,47.13,62675.0,36.4991,36.5767,36.4759,36.5456,62675.0
2017-05-23 11:10:00,47.12,47.16,47.09,47.15,39477.0,36.5379,36.5689,36.5146,36.5611,39477.0
2017-05-23 11:15:00,47.15,47.24,47.14,47.24,84240.0,36.5611,36.6309,36.5534,36.6309,84240.0
2017-05-23 11:20:00,47.24,47.33,47.2,47.2,125059.0,36.6309,36.7007,36.5999,36.5999,125059.0
2017-05-23 11:25:00,47.2,47.27,47.16,47.18,117296.0,36.5999,36.6542,36.5689,36.5844,117296.0
2017-05-23 11:30:00,47.18,47.2,47.14,47.15,42931.0,36.5844,36.5999,36.5534,36.5611,42931.0
2017-05-23 11:35:00,47.14,47.17,47.1,47.17,72391.0,36.5534,36.5767,36.5224,36.5767,72391.0
2017-05-23 11:40:00,47.17,47.22,47.14,47.15,96166.0,36.5767,36.6154,36.5534,36.5611,96166.0
2017-05-23 11:45:00,47.14,47.15,47.08,47.11,49505.0,36.5534,36.5611,36.5069,36.5301,49505.0
2017-05-23 11:50:00,47.12,47.18,47.11,47.15,41683.0,36.5379,36.5844,36.5301,36.5611,41683.0
2017-05-23 11:55:00,47.16,47.2,47.14,47.16,76021.0,36.5689,36.5999,36.5534,36.5689,76021.0
2017-05-23 12:00:00,47.15,47.18,47.13,47.16,35041.0,36.5611,36.5844,36.5456,36.5689,35041.0
2017-05-23 12:05:00,47.16,47.18,47.12,47.15,67306.0,36.5689,36.5844,36.5379,36.5611,67306.0
2017-05-23 12:10:00,47.15,47.16,47.11,47.11,36046.0,36.5611,36.5689,36.5301,36.5301,36046.0
2017-05-23 12:15:00,47.11,47.14,47.1,47.11,38285.0,36.5301,36.5534,36.5224,36.5301,38285.0
2017-05-23 12:20:00,47.11,47.13,47.05,47.07,49175.0,36.5301,36.5456,36.4836,36.4991,49175.0
2017-05-23 12:25:00,47.06,47.07,47.01,47.02,33726.0,36.4914,36.4991,36.4526,36.4603,33726.0
2017-05-23 12:30:00,47.01,47.1,47.0,47.02,85094.0,36.4526,36.5224,36.4448,36.4603,85094.0
2017-05-23 12:35:00,47.02,47.05,46.97,47.05,70448.0,36.4603,36.4836,36.4216,36.4836,70448.0
2017-05-23 12:40:00,47.04,47.08,47.01,47.02,122096.0,36.4759,36.5069,36.4526,36.4603,122096.0
2017-05-23 12:45:00,47.02,47.02,46.93,46.95,42636.0,36.4603,36.4603,36.3906,36.4061,42636.0
2017-05-23 12:50:00,46.95,46.98,46.92,46.98,22967.0,36.4061,36.4293,36.3828,36.4293,22967.0
2017-05-23 12:55:00,46.97,47.03,46.97,46.98,259027.0,36.4216,36.4681,36.4216,36.4293,259027.0
2017-05-23 13:00:00,46.98,47.02,46.98,47.01,26049.0,36.4293,36.4603,36.4293,36.4526,26049.0
2017-05-23 13:05:00,47.01,47.03,47.0,47.02,34884.0,36.4526,36.4681,36.4448,36.4603,34884.0
2017-05-23 13:10:00,47.03,47.03,46.98,47.02,76893.0,36.4681,36.4681,36.4293,36.4603,76893.0
2017-05-23 13:15:00,47.03,47.03,47.01,47.02,16538.0,36.4681,36.4681,36.4526,36.4603,16538.0
2017-05-23 13:20:00,47.02,47.03,47.0,47.02,39470.0,36.4603,36.4681,36.4448,36.4603,39470.0
2017-05-23 13:25:00,47.03,47.05,46.98,46.99,37610.0,36.4681,36.4836,36.4293,36.4371,37610.0
2017-05-23 13:30:00,46.98,46.99,46.97,46.98,30037.0,36.4293,36.4371,36.4216,36.4293,30037.0
2017-05-23 13:35:00,46.99,47.01,46.96,46.97,37560.0,36.4371,36.4526,36.4138,36.4216,37560.0
2017-05-23 13:40:00,46.97,46.97,46.94,46.96,36324.0,36.4216,36.4216,36.3983,36.4138,36324.0
2017-05-23 13:45:00,46.96,46.99,46.95,46.95,30414.0,36.4138,36.4371,36.4061,36.4061,30414.0
2017-05-23 13:50:00,46.96,46.97,46.93,46.93,37105.0,36.4138,36.4216,36.3906,36.3906,37105.0
2017-05-23 13:55:00,46.93,46.96,46.91,46.95,35291.0,36.3906,36.4138,36.375,36.4061,35291.0
2017-05-23 14:00:00,46.96,47.0,46.95,46.98,114587.0,36.4138,36.4448,36.4061,36.4293,114587.0
2017-05-23 14:05:00,46.98,47.0,46.89,46.9,67639.0,36.4293,36.4448,36.3595,36.3673,67639.0
2017-05-23 14:10:00,46.9,46.94,46.85,46.93,63907.0,36.3673,36.3983,36.3285,36.3906,63907.0
2017-05-23 14:15:00,46.92,46.95,46.92,46.95,42440.0,36.3828,36.4061,36.3828,36.4061,42440.0
2017-05-23 14:20:00,46.95,46.98,46.94,46.97,66990.0,36.4061,36.4293,36.3983,36.4216,66990.0
2017-05-23 14:25:00,46.97,47.01,46.94,46.97,52807.0,36.4216,36.4526,36.3983,36.4216,52807.0
2017-05-23 14:30:00,46.97,46.97,46.91,46.91,39081.0,36.4216,36.4216,36.375,36.375,39081.0
2017-05-23 14:35:00,46.91,46.91,46.87,46.89,42780.0,36.375,36.375,36.344,36.3595,42780.0
2017-05-23 14:40:00,46.89,46.95,46.88,46.95,70670.0,36.3595,36.4061,36.3518,36.4061,70670.0
2017-05-23 14:45:00,46.95,46.97,46.89,46.89,81230.0,36.4061,36.4216,36.3595,36.3595,81230.0
2017-05-23 14:50:00,46.9,46.93,46.89,46.91,37866.0,36.3673,36.3906,36.3595,36.375,37866.0
2017-05-23 14:55:00,46.91,46.92,46.84,46.85,73952.0,36.375,36.3828,36.3208,36.3285,73952.0
2017-05-23 15:00:00,46.85,46.89,46.84,46.88,49800.0,36.3285,36.3595,36.3208,36.3518,49800.0
2017-05-23 15:05:00,46.88,46.89,46.83,46.87,63943.0,36.3518,36.3595,36.313,36.344,63943.0
2017-05-23 15:10:00,46.88,46.94,46.86,46.94,114396.0,36.3518,36.3983,36.3363,36.3983,114396.0
2017-05-23 15:15:00,46.94,46.96,46.89,46.89,50550.0,36.3983,36.4138,36.3595,36.3595,50550.0
2017-05-23 15:20:00,46.89,46.91,46.88,46.89,169650.0,36.3595,36.375,36.3518,36.3595,169650.0
2017-05-23 15:25:00,46.9,46.94,46.88,46.88,104247.0,36.3673,36.3983,36.3518,36.3518,104247.0
2017-05-23 15:30:00,46.89,46.89,46.82,46.84,85109.0,36.3595,36.3595,36.3053,36.3208,85109.0
2017-05-23 15:35:00,46.83,46.84,46.78,46.78,76311.0,36.313,36.3208,36.2742,36.2742,76311.0
2017-05-23 15:40:00,46.78,46.81,46.76,46.79,142776.0,36.2742,36.2975,36.2587,36.282,142776.0
2017-05-23 15:45:00,46.79,46.86,46.77,46.82,298518.0,36.282,36.3363,36.2665,36.3053,298518.0
2017-05-23 15:50:00,46.81,46.83,46.8,46.8,123571.0,36.2975,36.313,36.2897,36.2897,123571.0
2017-05-23 15:55:00,46.8,46.81,46.72,46.76,279803.0,36.2897,36.2975,36.2277,36.2587,279803.0
2017-05-24 09:30:00,46.64,46.75,46.6,46.71,123767.0,36.1657,36.251,36.1347,36.22,123767.0
2017-05-24 09:35:00,46.7,46.7,46.6,46.66,71332.0,36.2122,36.2122,36.1347,36.1812,71332.0
2017-05-24 09:40:00,46.66,46.67,46.56,46.59,115717.0,36.1812,36.1889,36.1036,36.1269,115717.0
2017-05-24 09:45:00,46.58,46.6,46.43,46.43,166375.0,36.1192,36.1347,36.0028,36.0028,166375.0
2017-05-24 09:50:00,46.43,46.5,46.39,46.42,179376.0,36.0028,36.0571,35.9718,35.9951,179376.0
2017-05-24 09:55:00,46.42,46.44,46.36,46.42,180645.0,35.9951,36.0106,35.9486,35.9951,180645.0
2017-05-24 10:00:00,46.43,46.51,46.43,46.47,184918.0,36.0028,36.0649,36.0028,36.0339,184918.0
2017-05-24 10:05:00,46.48,46.5,46.43,46.46,192195.0,36.0416,36.0571,36.0028,36.0261,192195.0
2017-05-24 10:10:00,46.45,46.51,46.44,46.48,146645.0,36.0184,36.0649,36.0106,36.0416,146645.0
2017-05-24 10:15:00,46.48,46.48,46.4,46.46,110704.0,36.0416,36.0416,35.9796,36.0261,110704.0
2017-05-24 10:20:00,46.45,46.45,46.38,46.42,189512.0,36.0184,36.0184,35.9641,35.9951,189512.0
2017-05-24 10:25:00,46.42,46.43,46.35,46.4,74522.0,35.9951,36.0028,35.9408,35.9796,74522.0
2017-05-24 10:30:00,46.41,46.68,46.41,46.53,221034.0,35.9873,36.1967,35.9873,36.0804,221034.0
2017-05-24 10:35:00,46.52,46.6,46.39,46.48,101179.0,36.0726,36.1347,35.9718,36.0416,101179.0
2017-05-24 10:40:00,46.48,46.74,46.48,46.74,88140.0,36.0416,36.2432,36.0416,36.2432,88140.0
2017-05-24 10:45:00,46.73,46.73,46.55,46.6,79233.0,36.2355,36.2355,36.0959,36.1347,79233.0
2017-05-24 10:50:00,46.6,46.61,46.51,46.54,46594.0,36.1347,36.1424,36.0649,36.0881,46594.0
2017-05-24 10:55:00,46.55,46.6,46.53,46.59,46518.0,36.0959,36.1347,36.0804,36.1269,46518.0
2017-05-24 11:00:00,46.59,46.62,46.44,46.46,73627.0,36.1269,36.1502,36.0106,36.0261,73627.0
2017-05-24 11:05:00,46.45,46.52,46.45,46.48,72151.0,36.0184,36.0726,36.0184,36.0416,72151.0
2017-05-24 11:10:00,46.48,46.5,46.41,46.42,45520.0,36.0416,36.0571,35.9873,35.9951,45520.0
2017-05-24 11:15:00,46.41,46.45,46.35,46.42,164441.0,35.9873,36.0184,35.9408,35.9951,164441.0
2017-05-24 11:20:00,46.43,46.48,46.36,46.45,121691.0,36.0028,36.0416,35.9486,36.0184,121691.0
2017-05-24 11:25:00,46.45,46.45,46.37,46.41,66810.0,36.0184,36.0184,35.9563,35.9873,66810.0
2017-05-24 11:30:00,46.42,46.44,46.37,46.44,38516.0,35.9951,36.0106,35.9563,36.0106,38516.0
2017-05-24 11:35:00,46.45,46.47,46.31,46.32,104178.0,36.0184,36.0339,35.9098,35.9175,104178.0
2017-05-24 11:40:00,46.33,46.35,46.28,46.29,108380.0,35.9253,35.9408,35.8865,35.8943,108380.0
2017-05-24 11:45:00,46.3,46.34,46.27,46.34,76672.0,35.902,35.9331,35.8788,35.9331,76672.0
2017-05-24 11:50:00,46.34,46.37,46.29,46.3,53749.0,35.9331,35.9563,35.8943,35.902,53749.0
2017-05-24 11:55:00,46.3,46.32,46.23,46.28,96496.0,35.902,35.9175,35.8478,35.8865,96496.0
2017-05-24 12:00:00,46.27,46.29,46.21,46.23,39070.0,35.8788,35.8943,35.8323,35.8478,39070.0
2017-05-24 12:05:00,46.24,46.27,46.21,46.26,32045.0,35.8555,35.8788,35.8323,35.871,32045.0
2017-05-24 12:10:00,46.26,46.33,46.25,46.29,49281.0,35.871,35.9253,35.8633,35.8943,49281.0
2017-05-24 12:15:00,46.28,46.3,46.27,46.29,25253.0,35.8865,35.902,35.8788,35.8943,25253.0
2017-05-24 12:20:00,46.29,46.39,46.28,46.34,92918.0,35.8943,35.9718,35.8865,35.9331,92918.0
2017-05-24 12:25:00,46.35,46.36,46.32,46.33,36966.0,35.9408,35.9486,35.9175,35.9253,36966.0
2017-05-24 12:30:00,46.33,46.37,46.3,46.36,49960.0,35.9253,35.9563,35.902,35.9486,49960.0
2017-05-24 12:35:00,46.36,46.37,46.28,46.32,60218.0,35.9486,35.9563,35.8865,35.9175,60218.0
2017-05-24 12:40:00,46.32,46.36,46.31,46.34,58705.0,35.9175,35.9486,35.9098,35.9331,58705.0
2017-05-24 12:45:00,46.34,46.37,46.29,46.31,43341.0,35.9331,35.9563,35.8943,35.9098,43341.0
2017-05-24 12:50:00,46.3,46.32,46.2,46.22,62858.0,35.902,35.9175,35.8245,35.84,62858.0
2017-05-24 12:55:00,46.21,46.3,46.16,46.17,95898.0,35.8323,35.902,35.7935,35.8012,95898.0
2017-05-24 13:00:00,46.18,46.22,46.17,46.2,37483.0,35.809,35.84,35.8012,35.8245,37483.0
2017-05-24 13:05:00,46.21,46.24,46.17,46.23,71066.0,35.8323,35.8555,35.8012,35.8478,71066.0
2017-05-24 13:10:00,46.23,46.24,46.2,46.24,55680.0,35.8478,35.8555,35.8245,35.8555,55680.0
2017-05-24 13:15:00,46.24,46.25,46.19,46.2,47912.0,35.8555,35.8633,35.8167,35.8245,47912.0
2017-05-24 13:20:00,46.21,46.24,46.19,46.21,35332.0,35.8323,35.8555,35.8167,35.8323,35332.0
2017-05-24 13:25:00,46.21,46.24,46.21,46.23,26509.0,35.8323,35.8555,35.8323,35.8478,26509.0
2017-05-24 13:30:00,46.24,46.28,46.21,46.27,36799.0,35.8555,35.8865,35.8323,35.8788,36799.0
2017-05-24 13:35:00,46.27,46.27,46.22,46.22,25627.0,35.8788,35.8788,35.84,35.84,25627.0
2017-05-24 13:40:00,46.22,46.26,46.19,46.25,41405.0,35.84,35.871,35.8167,35.8633,41405.0
2017-05-24 13:45:00,46.24,46.26,46.21,46.24,46061.0,35.8555,35.871,35.8323,35.8555,46061.0
2017-05-24 13:50:00,46.24,46.26,46.2,46.22,25569.0,35.8555,35.871,35.8245,35.84,25569.0
2017-05-24 13:55:00,46.21,46.24,46.2,46.23,52620.0,35.8323,35.8555,35.8245,35.8478,52620.0
2017-05-24 14:00:00,46.23,46.26,46.21,46.23,57312.0,35.8478,35.871,35.8323,35.8478,57312.0
2017-05-24 14:05:00,46.23,46.35,46.23,46.33,81801.0,35.8478,35.9408,35.8478,35.9253,81801.0
2017-05-24 14:10:00,46.33,46.43,46.32,46.37,57712.0,35.9253,36.0028,35.9175,35.9563,57712.0
2017-05-24 14:15:00,46.36,46.49,46.35,46.48,82319.0,35.9486,36.0494,35.9408,36.0416,82319.0
2017-05-24 14:20:00,46.47,46.48,46.3,46.3,48400.0,36.0339,36.0416,35.902,35.902,48400.0
2017-05-24 14:25:00,46.29,46.32,46.27,46.3,40357.0,35.8943,35.9175,35.8788,35.902,40357.0
2017-05-24 14:30:00,46.3,46.32,46.28,46.28,49066.0,35.902,35.9175,35.8865,35.8865,49066.0
2017-05-24 14:35:00,46.28,46.3,46.22,46.3,54092.0,35.8865,35.902,35.84,35.902,54092.0
2017-05-24 14:40:00,46.3,46.33,46.26,46.26,41742.0,35.902,35.9253,35.871,35.871,41742.0
2017-05-24 14:45:00,46.27,46.33,46.26,46.32,39241.0,35.8788,35.9253,35.871,35.9175,39241.0
2017-05-24 14:50:00,46.32,46.33,46.29,46.3,41289.0,35.9175,35.9253,35.8943,35.902,41289.0
2017-05-24 14:55:00,46.3,46.33,46.27,46.27,49642.0,35.902,35.9253,35.8788,35.8788,49642.0
2017-05-24 15:00:00,46.27,46.29,46.2,46.22,67930.0,35.8788,35.8943,35.8245,35.84,67930.0
2017-05-24 15:05:00,46.22,46.23,46.14,46.14,70328.0,35.84,35.8478,35.778,35.778,70328.0
2017-05-24 15:10:00,46.15,46.26,46.14,46.23,68008.0,35.7857,35.871,35.778,35.8478,68008.0
2017-05-24 15:15:00,46.24,46.3,46.22,46.3,129893.0,35.8555,35.902,35.84,35.902,129893.0
2017-05-24 15:20:00,46.31,46.4,46.29,46.4,78800.0,35.9098,35.9796,35.8943,35.9796,78800.0
2017-05-24 15:25:00,46.4,46.46,46.39,46.46,127196.0,35.9796,36.0261,35.9718,36.0261,127196.0
2017-05-24 15:30:00,46.46,46.47,46.4,46.47,82305.0,36.0261,36.0339,35.9796,36.0339,82305.0
2017-05-24 15:35:00,46.47,46.52,46.45,46.48,113670.0,36.0339,36.0726,36.0184,36.0416,113670.0
2017-05-24 15:40:00,46.48,46.59,46.46,46.57,113352.0,36.0416,36.1269,36.0261,36.1114,113352.0
2017-05-24 15:45:00,46.57,46.62,46.54,46.61,154877.0,36.1114,36.1502,36.0881,36.1424,154877.0
2017-05-24 15:50:00,46.62,46.63,46.59,46.61,149925.0,36.1502,36.1579,36.1269,36.1424,149925.0
2017-05-24 15:55:00,46.61,46.69,46.59,46.67,467038.0,36.1424,36.2045,36.1269,36.1889,467038.0
2017-05-25 09:30:00,46.47,46.47,46.02,46.28,156224.0,36.0339,36.0339,35.6849,35.8865,156224.0
2017-05-25 09:35:00,46.29,46.48,46.27,46.48,83171.0,35.8943,36.0416,35.8788,36.0416,83171.0
2017-05-25 09:40:00,46.48,46.71,46.46,46.6,92781.0,36.0416,36.22,36.0261,36.1347,92781.0
2017-05-25 09:45:00,46.61,46.82,46.57,46.77,64156.0,36.1424,36.3053,36.1114,36.2665,64156.0
2017-05-25 09:50:00,46.77,46.93,46.7,46.86,133166.0,36.2665,36.3906,36.2122,36.3363,133166.0
2017-05-25 09:55:00,46.87,46.97,46.75,46.78,159658.0,36.344,36.4216,36.251,36.2742,159658.0
2017-05-25 10:00:00,46.78,46.82,46.66,46.67,86914.0,36.2742,36.3053,36.1812,36.1889,86914.0
2017-05-25 10:05:00,46.66,46.74,46.64,46.69,74246.0,36.1812,36.2432,36.1657,36.2045,74246.0
2017-05-25 10:10:00,46.7,46.89,46.69,46.75,75448.0,36.2122,36.3595,36.2045,36.251,75448.0
2017-05-25 10:15:00,46.75,46.79,46.67,46.71,38466.0,36.251,36.282,36.1889,36.22,38466.0
2017-05-25 10:20:00,46.7,46.73,46.66,46.67,52261.0,36.2122,36.2355,36.1812,36.1889,52261.0
2017-05-25 10:25:00,46.67,46.71,46.65,46.65,53791.0,36.1889,36.22,36.1734,36.1734,53791.0
2017-05-25 10:30:00,46.66,46.66,46.44,46.55,133387.0,36.1812,36.1812,36.0106,36.0959,133387.0
2017-05-25 10:35:00,46.55,46.7,46.55,46.63,44486.0,36.0959,36.2122,36.0959,36.1579,44486.0
2017-05-25 10:40:00,46.63,46.68,46.61,46.62,31548.0,36.1579,36.1967,36.1424,36.1502,31548.0
2017-05-25 10:45:00,46.61,46.7,46.6,46.69,57823.0,36.1424,36.2122,36.1347,36.2045,57823.0
2017-05-25 10:50:00,46.69,46.7,46.54,46.55,80884.0,36.2045,36.2122,36.0881,36.0959,80884.0
2017-05-25 10:55:00,46.55,46.56,46.41,46.41,97293.0,36.0959,36.1036,35.9873,35.9873,97293.0
2017-05-25 11:00:00,46.4,46.48,46.39,46.46,65846.0,35.9796,36.0416,35.9718,36.0261,65846.0
2017-05-25 11:05:00,46.46,46.55,46.45,46.49,198747.0,36.0261,36.0959,36.0184,36.0494,198747.0
2017-05-25 11:10:00,46.48,46.5,46.35,46.36,73072.0,36.0416,36.0571,35.9408,35.9486,73072.0
2017-05-25 11:15:00,46.37,46.43,46.32,46.33,44726.0,35.9563,36.0028,35.9175,35.9253,44726.0
2017-05-25 11:20:00,46.33,46.33,46.06,46.08,104427.0,35.9253,35.9253,35.7159,35.7314,104427.0
2017-05-25 11:25:00,46.08,46.08,45.77,45.99,331514.0,35.7314,35.7314,35.4911,35.6617,331514.0
2017-05-25 11:30:00,46.0,46.0,45.8,45.8,122937.0,35.6694,35.6694,35.5143,35.5143,122937.0
2017-05-25 11:35:00,45.81,45.82,45.58,45.6,166128.0,35.5221,35.5298,35.3437,35.3592,166128.0
2017-05-25 11:40:00,45.6,45.61,45.5,45.5,159229.0,35.3592,35.367,35.2817,35.2817,159229.0
2017-05-25 11:45:00,45.5,45.6,45.43,45.49,211639.0,35.2817,35.3592,35.2274,35.2739,211639.0
2017-05-25 11:50:00,45.5,45.59,45.43,45.44,131163.0,35.2817,35.3515,35.2274,35.2352,131163.0
2017-05-25 11:55:00,45.44,45.45,45.34,45.36,126464.0,35.2352,35.2429,35.1576,35.1731,126464.0
2017-05-25 12:00:00,45.37,45.6,45.36,45.59,164844.0,35.1809,35.3592,35.1731,35.3515,164844.0
2017-05-25 12:05:00,45.59,45.6,45.38,45.4,123959.0,35.3515,35.3592,35.1886,35.2042,123959.0
2017-05-25 12:10:00,45.4,45.41,45.25,45.28,239937.0,35.2042,35.2119,35.0878,35.1111,239937.0
2017-05-25 12:15:00,45.28,45.28,45.18,45.25,192781.0,35.1111,35.1111,35.0336,35.0878,192781.0
2017-05-25 12:20:00,45.24,45.26,45.13,45.26,221117.0,35.0801,35.0956,34.9948,35.0956,221117.0
2017-05-25 12:25:00,45.25,45.3,45.23,45.26,143991.0,35.0878,35.1266,35.0723,35.0956,143991.0
2017-05-25 12:30:00,45.25,45.37,45.24,45.32,130520.0,35.0878,35.1809,35.0801,35.1421,130520.0
2017-05-25 12:35:00,45.32,45.32,45.19,45.21,158448.0,35.1421,35.1421,35.0413,35.0568,158448.0
2017-05-25 12:40:00,45.21,45.21,45.08,45.11,171777.0,35.0568,35.0568,34.956,34.9793,171777.0
2017-05-25 12:45:00,45.11,45.16,45.1,45.13,255430.0,34.9793,35.0181,34.9715,34.9948,255430.0
2017-05-25 12:50:00,45.14,45.15,45.09,45.11,86403.0,35.0025,35.0103,34.9638,34.9793,86403.0
2017-05-25 12:55:00,45.1,45.12,45.01,45.1,129917.0,34.9715,34.987,34.9017,34.9715,129917.0
2017-05-25 13:00:00,45.09,45.1,45.03,45.03,69706.0,34.9638,34.9715,34.9173,34.9173,69706.0
2017-05-25 13:05:00,45.04,45.04,44.98,44.98,260733.0,34.925,34.925,34.8785,34.8785,260733.0
2017-05-25 13:10:00,44.99,44.99,44.85,44.87,162956.0,34.8862,34.8862,34.7777,34.7932,162956.0
2017-05-25 13:15:00,44.88,44.89,44.81,44.86,102362.0,34.8009,34.8087,34.7467,34.7854,102362.0
2017-05-25 13:20:00,44.85,44.87,44.83,44.84,166628.0,34.7777,34.7932,34.7622,34.7699,166628.0
2017-05-25 13:25:00,44.84,44.89,44.8,44.85,80605.0,34.7699,34.8087,34.7389,34.7777,80605.0
2017-05-25 13:30:00,44.85,44.85,44.8,44.84,86531.0,34.7777,34.7777,34.7389,34.7699,86531.0
2017-05-25 13:35:00,44.84,44.88,44.76,44.77,90500.0,34.7699,34.8009,34.7079,34.7156,90500.0
2017-05-25 13:40:00,44.77,44.82,44.75,44.82,60683.0,34.7156,34.7544,34.7001,34.7544,60683.0
2017-05-25 13:45:00,44.8,44.8,44.7,44.73,146802.0,34.7389,34.7389,34.6614,34.6846,146802.0
2017-05-25 13:50:00,44.73,44.8,44.73,44.77,70870.0,34.6846,34.7389,34.6846,34.7156,70870.0
2017-05-25 13:55:00,44.78,44.99,44.77,44.99,294348.0,34.7234,34.8862,34.7156,34.8862,294348.0
2017-05-25 14:00:00,45.0,45.03,44.93,44.94,102351.0,34.894,34.9173,34.8397,34.8475,102351.0
2017-05-25 14:05:00,44.95,45.01,44.91,44.93,63842.0,34.8552,34.9017,34.8242,34.8397,63842.0
2017-05-25 14:10:00,44.94,44.94,44.85,44.87,105379.0,34.8475,34.8475,34.7777,34.7932,105379.0
2017-05-25 14:15:00,44.87,44.96,44.86,44.92,72880.0,34.7932,34.863,34.7854,34.832,72880.0
2017-05-25 14:20:00,44.92,44.99,44.91,44.94,76967.0,34.832,34.8862,34.8242,34.8475,76967.0
2017-05-25 14:25:00,44.94,44.97,44.86,44.91,90685.0,34.8475,34.8707,34.7854,34.8242,90685.0
2017-05-25 14:30:00,44.91,45.0,44.91,45.0,124810.0,34.8242,34.894,34.8242,34.894,124810.0
2017-05-25 14:35:00,45.0,45.0,44.87,44.9,74712.0,34.894,34.894,34.7932,34.8164,74712.0
2017-05-25 14:40:00,44.9,44.94,44.85,44.87,57406.0,34.8164,34.8475,34.7777,34.7932,57406.0
2017-05-25 14:45:00,44.88,44.88,44.72,44.76,107521.0,34.8009,34.8009,34.6769,34.7079,107521.0
2017-05-25 14:50:00,44.77,44.78,44.68,44.74,296841.0,34.7156,34.7234,34.6459,34.6924,296841.0
2017-05-25 14:55:00,44.75,44.79,44.69,44.71,84048.0,34.7001,34.7312,34.6536,34.6691,84048.0
2017-05-25 15:00:00,44.71,44.9,44.7,44.87,104676.0,34.6691,34.8164,34.6614,34.7932,104676.0
2017-05-25 15:05:00,44.86,44.99,44.81,44.96,250899.0,34.7854,34.8862,34.7467,34.863,250899.0
2017-05-25 15:10:00,44.97,45.02,44.94,44.95,242947.0,34.8707,34.9095,34.8475,34.8552,242947.0
2017-05-25 15:15:00,44.95,45.0,44.93,44.96,83421.0,34.8552,34.894,34.8397,34.863,83421.0
2017-05-25 15:20:00,44.96,45.02,44.94,45.01,103530.0,34.863,34.9095,34.8475,34.9017,103530.0
2017-05-25 15:25:00,45.02,45.12,44.97,45.08,176130.0,34.9095,34.987,34.8707,34.956,176130.0
2017-05-25 15:30:00,45.08,45.08,45.01,45.04,181192.0,34.956,34.956,34.9017,34.925,181192.0
2017-05-25 15:35:00,45.04,45.12,45.02,45.12,170502.0,34.925,34.987,34.9095,34.987,170502.0
2017-05-25 15:40:00,45.12,45.13,45.08,45.09,232593.0,34.987,34.9948,34.956,34.9638,232593.0
2017-05-25 15:45:00,45.09,45.3,45.09,45.26,310911.0,34.9638,35.1266,34.9638,35.0956,310911.0
2017-05-25 15:50:00,45.27,45.27,45.06,45.08,237730.0,35.1034,35.1034,34.9405,34.956,237730.0
2017-05-25 15:55:00,45.08,45.12,45.02,45.05,390430.0,34.956,34.987,34.9095,34.9328,390430.0
2017-05-26 09:30:00,45.33,45.4,45.09,45.19,235723.0,35.1499,35.2042,34.9638,35.0413,235723.0
2017-05-26 09:35:00,45.2,45.22,45.02,45.11,139104.0,35.0491,35.0646,34.9095,34.9793,139104.0
2017-05-26 09:40:00,45.12,45.31,45.12,45.29,453197.0,34.987,35.1344,34.987,35.1189,453197.0
2017-05-26 09:45:00,45.29,45.36,45.21,45.22,138036.0,35.1189,35.1731,35.0568,35.0646,138036.0
2017-05-26 09:50:00,45.22,45.4,45.22,45.31,105236.0,35.0646,35.2042,35.0646,35.1344,105236.0
2017-05-26 09:55:00,45.3,45.31,45.16,45.2,94605.0,35.1266,35.1344,35.0181,35.0491,94605.0
2017-05-26 10:00:00,45.19,45.3,45.17,45.21,56488.0,35.0413,35.1266,35.0258,35.0568,56488.0
2017-05-26 10:05:00,45.21,45.24,45.09,45.09,76706.0,35.0568,35.0801,34.9638,34.9638,76706.0
2017-05-26 10:10:00,45.09,45.19,45.06,45.09,134944.0,34.9638,35.0413,34.9405,34.9638,134944.0
2017-05-26 10:15:00,45.09,45.11,44.99,45.04,83391.0,34.9638,34.9793,34.8862,34.925,83391.0
2017-05-26 10:20:00,45.03,45.13,45.03,45.11,124842.0,34.9173,34.9948,34.9173,34.9793,124842.0
2017-05-26 10:25:00,45.12,45.13,45.08,45.13,78384.0,34.987,34.9948,34.956,34.9948,78384.0
2017-05-26 10:30:00,45.13,45.14,45.06,45.1,373247.0,34.9948,35.0025,34.9405,34.9715,373247.0
2017-05-26 10:35:00,45.1,45.11,45.01,45.07,80318.0,34.9715,34.9793,34.9017,34.9483,80318.0
2017-05-26 10:40:00,45.07,45.1,44.98,44.98,140816.0,34.9483,34.9715,34.8785,34.8785,140816.0
2017-05-26 10:45:00,44.98,44.98,44.82,44.83,155174.0,34.8785,34.8785,34.7544,34.7622,155174.0
2017-05-26 10:50:00,44.83,44.93,44.68,44.93,212973.0,34.7622,34.8397,34.6459,34.8397,212973.0
2017-05-26 10:55:00,44.92,44.98,44.84,44.91,101313.0,34.832,34.8785,34.7699,34.8242,101313.0
2017-05-26 11:00:00,44.91,45.01,44.91,44.98,82222.0,34.8242,34.9017,34.8242,34.8785,82222.0
2017-05-26 11:05:00,44.98,45.0,44.93,44.99,112377.0,34.8785,34.894,34.8397,34.8862,112377.0
2017-05-26 11:10:00,45.0,45.01,44.9,44.92,138852.0,34.894,34.9017,34.8164,34.832,138852.0
2017-05-26 11:15:00,44.92,44.97,44.91,44.94,53789.0,34.832,34.8707,34.8242,34.8475,53789.0
2017-05-26 11:20:00,44.94,45.05,44.89,45.04,272263.0,34.8475,34.9328,34.8087,34.925,272263.0
2017-05-26 11:25:00,45.04,45.06,44.94,44.98,225976.0,34.925,34.9405,34.8475,34.8785,225976.0
2017-05-26 11:30:00,44.98,45.02,44.85,44.86,157836.0,34.8785,34.9095,34.7777,34.7854,157836.0
2017-05-26 11:35:00,44.86,44.92,44.83,44.88,97682.0,34.7854,34.832,34.7622,34.8009,97682.0
2017-05-26 11:40:00,44.89,44.92,44.85,44.9,54899.0,34.8087,34.832,34.7777,34.8164,54899.0
2017-05-26 11:45:00,44.91,44.91,44.83,44.83,118583.0,34.8242,34.8242,34.7622,34.7622,118583.0
2017-05-26 11:50:00,44.84,44.9,44.82,44.86,88030.0,34.7699,34.8164,34.7544,34.7854,88030.0
2017-05-26 11:55:00,44.86,44.9,44.83,44.86,85586.0,34.7854,34.8164,34.7622,34.7854,85586.0
2017-05-26 12:00:00,44.86,44.91,44.86,44.89,390491.0,34.7854,34.8242,34.7854,34.8087,390491.0
2017-05-26 12:05:00,44.89,45.03,44.88,45.03,122666.0,34.8087,34.9173,34.8009,34.9173,122666.0
2017-05-26 12:10:00,45.03,45.1,44.99,44.99,79709.0,34.9173,34.9715,34.8862,34.8862,79709.0
2017-05-26 12:15:00,44.99,45.11,44.99,45.09,60734.0,34.8862,34.9793,34.8862,34.9638,60734.0
2017-05-26 12:20:00,45.09,45.18,45.09,45.16,110281.0,34.9638,35.0336,34.9638,35.0181,110281.0
2017-05-26 12:25:00,45.17,45.17,45.08,45.09,72572.0,35.0258,35.0258,34.956,34.9638,72572.0
2017-05-26 12:30:00,45.09,45.13,45.07,45.12,64969.0,34.9638,34.9948,34.9483,34.987,64969.0
2017-05-26 12:35:00,45.11,45.19,45.1,45.18,70448.0,34.9793,35.0413,34.9715,35.0336,70448.0
2017-05-26 12:40:00,45.18,45.26,45.15,45.26,228640.0,35.0336,35.0956,35.0103,35.0956,228640.0
2017-05-26 12:45:00,45.26,45.28,45.23,45.24,63572.0,35.0956,35.1111,35.0723,35.0801,63572.0
2017-05-26 12:50:00,45.25,45.29,45.24,45.27,56032.0,35.0878,35.1189,35.0801,35.1034,56032.0
2017-05-26 12:55:00,45.26,45.29,45.25,45.27,47042.0,35.0956,35.1189,35.0878,35.1034,47042.0
2017-05-26 13:00:00,45.28,45.31,45.18,45.2,73472.0,35.1111,35.1344,35.0336,35.0491,73472.0
2017-05-26 13:05:00,45.2,45.25,45.17,45.25,55670.0,35.0491,35.0878,35.0258,35.0878,55670.0
2017-05-26 13:10:00,45.25,45.25,45.2,45.23,56950.0,35.0878,35.0878,35.0491,35.0723,56950.0
2017-05-26 13:15:00,45.22,45.24,45.18,45.22,55513.0,35.0646,35.0801,35.0336,35.0646,55513.0
2017-05-26 13:20:00,45.22,45.23,45.19,45.21,35877.0,35.0646,35.0723,35.0413,35.0568,35877.0
2017-05-26 13:25:00,45.21,45.23,45.17,45.23,43297.0,35.0568,35.0723,35.0258,35.0723,43297.0
2017-05-26 13:30:00,45.23,45.27,45.23,45.27,59237.0,35.0723,35.1034,35.0723,35.1034,59237.0
2017-05-26 13:35:00,45.26,45.27,45.2,45.21,52712.0,35.0956,35.1034,35.0491,35.0568,52712.0
2017-05-26 13:40:00,45.2,45.27,45.17,45.26,47103.0,35.0491,35.1034,35.0258,35.0956,47103.0
2017-05-26 13:45:00,45.26,45.27,45.23,45.25,39979.0,35.0956,35.1034,35.0723,35.0878,39979.0
2017-05-26 13:50:00,45.24,45.25,45.2,45.25,42687.0,35.0801,35.0878,35.0491,35.0878,42687.0
2017-05-26 13:55:00,45.25,45.26,45.23,45.26,33649.0,35.0878,35.0956,35.0723,35.0956,33649.0
2017-05-26 14:00:00,45.25,45.26,45.21,45.22,67581.0,35.0878,35.0956,35.0568,35.0646,67581.0
2017-05-26 14:05:00,45.22,45.23,45.2,45.2,43461.0,35.0646,35.0723,35.0491,35.0491,43461.0
2017-05-26 14:10:00,45.19,45.26,45.15,45.25,81380.0,35.0413,35.0956,35.0103,35.0878,81380.0
2017-05-26 14:15:00,45.25,45.25,45.16,45.16,57045.0,35.0878,35.0878,35.0181,35.0181,57045.0
2017-05-26 14:20:00,45.16,45.23,45.16,45.18,59676.0,35.0181,35.0723,35.0181,35.0336,59676.0
2017-05-26 14:25:00,45.18,45.28,45.17,45.28,75318.0,35.0336,35.1111,35.0258,35.1111,75318.0
2017-05-26 14:30:00,45.27,45.31,45.19,45.21,63853.0,35.1034,35.1344,35.0413,35.0568,63853.0
2017-05-26 14:35:00,45.21,45.25,45.19,45.25,31680.0,35.0568,35.0878,35.0413,35.0878,31680.0
2017-05-26 14:40:00,45.25,45.27,45.22,45.27,148810.0,35.0878,35.1034,35.0646,35.1034,148810.0
2017-05-26 14:45:00,45.27,45.27,45.23,45.23,35152.0,35.1034,35.1034,35.0723,35.0723,35152.0
2017-05-26 14:50:00,45.24,45.25,45.19,45.24,72621.0,35.0801,35.0878,35.0413,35.0801,72621.0
2017-05-26 14:55:00,45.25,45.26,45.19,45.19,152546.0,35.0878,35.0956,35.0413,35.0413,152546.0
2017-05-26 15:00:00,45.19,45.24,45.16,45.24,106094.0,35.0413,35.0801,35.0181,35.0801,106094.0
2017-05-26 15:05:00,45.24,45.28,45.23,45.26,81362.0,35.0801,35.1111,35.0723,35.0956,81362.0
2017-05-26 15:10:00,45.27,45.28,45.24,45.27,84377.0,35.1034,35.1111,35.0801,35.1034,84377.0
2017-05-26 15:15:00,45.27,45.3,45.26,45.28,109866.0,35.1034,35.1266,35.0956,35.1111,109866.0
2017-05-26 15:20:00,45.28,45.3,45.25,45.27,126542.0,35.1111,35.1266,35.0878,35.1034,126542.0
2017-05-26 15:25:00,45.28,45.33,45.27,45.31,138204.0,35.1111,35.1499,35.1034,35.1344,138204.0
2017-05-26 15:30:00,45.31,45.32,45.27,45.3,128730.0,35.1344,35.1421,35.1034,35.1266,128730.0
2017-05-26 15:35:00,45.3,45.34,45.3,45.32,164417.0,35.1266,35.1576,35.1266,35.1421,164417.0
2017-05-26 15:40:00,45.33,45.38,45.31,45.36,233361.0,35.1499,35.1886,35.1344,35.1731,233361.0
2017-05-26 15:45:00,45.37,45.38,45.33,45.33,84238.0,35.1809,35.1886,35.1499,35.1499,84238.0
2017-05-26 15:50:00,45.34,45.35,45.32,45.33,571409.0,35.1576,35.1654,35.1421,35.1499,571409.0
2017-05-26 15:55:00,45.33,45.38,45.33,45.34,329534.0,35.1499,35.1886,35.1499,35.1576,329534.0
2017-05-30 09:30:00,44.93,45.04,44.84,44.93,168662.0,34.8397,34.925,34.7699,34.8397,168662.0
2017-05-30 09:35:00,44.93,45.03,44.92,44.94,145696.0,34.8397,34.9173,34.832,34.8475,145696.0
2017-05-30 09:40:00,44.95,44.95,44.81,44.84,103134.0,34.8552,34.8552,34.7467,34.7699,103134.0
2017-05-30 09:45:00,44.84,44.88,44.79,44.8,139437.0,34.7699,34.8009,34.7312,34.7389,139437.0
2017-05-30 09:50:00,44.81,44.9,44.76,44.9,125819.0,34.7467,34.8164,34.7079,34.8164,125819.0
2017-05-30 09:55:00,44.9,44.9,44.75,44.79,143541.0,34.8164,34.8164,34.7001,34.7312,143541.0
2017-05-30 10:00:00,44.79,44.83,44.77,44.81,84816.0,34.7312,34.7622,34.7156,34.7467,84816.0
2017-05-30 10:05:00,44.82,44.84,44.72,44.75,233123.0,34.7544,34.7699,34.6769,34.7001,233123.0
2017-05-30 10:10:00,44.74,44.8,44.72,44.77,104555.0,34.6924,34.7389,34.6769,34.7156,104555.0
2017-05-30 10:15:00,44.77,44.84,44.74,44.81,85496.0,34.7156,34.7699,34.6924,34.7467,85496.0
2017-05-30 10:20:00,44.82,44.85,44.76,44.78,225840.0,34.7544,34.7777,34.7079,34.7234,225840.0
2017-05-30 10:25:00,44.78,44.83,44.76,44.79,182857.0,34.7234,34.7622,34.7079,34.7312,182857.0
2017-05-30 10:30:00,44.78,44.87,44.76,44.87,358654.0,34.7234,34.7932,34.7079,34.7932,358654.0
2017-05-30 10:35:00,44.86,45.0,44.85,44.98,86176.0,34.7854,34.894,34.7777,34.8785,86176.0
2017-05-30 10:40:00,44.98,45.07,44.97,44.97,188700.0,34.8785,34.9483,34.8707,34.8707,188700.0
2017-05-30 10:45:00,44.96,44.96,44.88,44.9,84793.0,34.863,34.863,34.8009,34.8164,84793.0
2017-05-30 10:50:00,44.89,44.98,44.89,44.94,58493.0,34.8087,34.8785,34.8087,34.8475,58493.0
2017-05-30 10:55:00,44.94,44.98,44.92,44.97,51957.0,34.8475,34.8785,34.832,34.8707,51957.0
2017-05-30 11:00:00,44.98,45.05,44.97,45.01,161173.0,34.8785,34.9328,34.8707,34.9017,161173.0
2017-05-30 11:05:00,45.02,45.04,44.97,45.01,50674.0,34.9095,34.925,34.8707,34.9017,50674.0
2017-05-30 11:10:00,45.02,45.02,44.94,44.96,72913.0,34.9095,34.9095,34.8475,34.863,72913.0
2017-05-30 11:15:00,44.96,44.97,44.91,44.91,29593.0,34.863,34.8707,34.8242,34.8242,29593.0
2017-05-30 11:20:00,44.91,44.91,44.75,44.75,64217.0,34.8242,34.8242,34.7001,34.7001,64217.0
2017-05-30 11:25:00,44.75,44.8,44.72,44.73,310293.0,34.7001,34.7389,34.6769,34.6846,310293.0
2017-05-30 11:30:00,44.73,44.77,44.7,44.72,47326.0,34.6846,34.7156,34.6614,34.6769,47326.0
2017-05-30 11:35:00,44.72,44.78,44.71,44.72,218840.0,34.6769,34.7234,34.6691,34.6769,218840.0
2017-05-30 11:40:00,44.72,44.72,44.57,44.6,100063.0,34.6769,34.6769,34.5606,34.5838,100063.0
2017-05-30 11:45:00,44.6,44.6,44.53,44.56,44300.0,34.5838,34.5838,34.5295,34.5528,44300.0
2017-05-30 11:50:00,44.55,44.69,44.55,44.69,42900.0,34.545,34.6536,34.545,34.6536,42900.0
2017-05-30 11:55:00,44.68,44.74,44.67,44.72,23837.0,34.6459,34.6924,34.6381,34.6769,23837.0
2017-05-30 12:00:00,44.72,44.82,44.72,44.82,51941.0,34.6769,34.7544,34.6769,34.7544,51941.0
2017-05-30 12:05:00,44.82,44.83,44.76,44.77,37919.0,34.7544,34.7622,34.7079,34.7156,37919.0
2017-05-30 12:10:00,44.76,44.77,44.7,44.72,67539.0,34.7079,34.7156,34.6614,34.6769,67539.0
2017-05-30 12:15:00,44.71,44.75,44.69,44.7,63812.0,34.6691,34.7001,34.6536,34.6614,63812.0
2017-05-30 12:20:00,44.7,44.76,44.69,44.75,87786.0,34.6614,34.7079,34.6536,34.7001,87786.0
2017-05-30 12:25:00,44.75,44.76,44.65,44.72,51920.0,34.7001,34.7079,34.6226,34.6769,51920.0
2017-05-30 12:30:00,44.72,44.76,44.71,44.73,55902.0,34.6769,34.7079,34.6691,34.6846,55902.0
2017-05-30 12:35:00,44.73,44.78,44.72,44.75,56482.0,34.6846,34.7234,34.6769,34.7001,56482.0
2017-05-30 12:40:00,44.75,44.75,44.71,44.73,25443.0,34.7001,34.7001,34.6691,34.6846,25443.0
2017-05-30 12:45:00,44.73,44.74,44.69,44.7,39383.0,34.6846,34.6924,34.6536,34.6614,39383.0
2017-05-30 12:50:00,44.69,44.71,44.67,44.67,55444.0,34.6536,34.6691,34.6381,34.6381,55444.0
2017-05-30 12:55:00,44.67,44.67,44.62,44.64,51158.0,34.6381,34.6381,34.5993,34.6148,51158.0
2017-05-30 13:00:00,44.63,44.67,44.63,44.63,30771.0,34.6071,34.6381,34.6071,34.6071,30771.0
2017-05-30 13:05:00,44.63,44.68,44.63,44.68,26120.0,34.6071,34.6459,34.6071,34.6459,26120.0
2017-05-30 13:10:00,44.68,44.71,44.66,44.7,110005.0,34.6459,34.6691,34.6303,34.6614,110005.0
2017-05-30 13:15:00,44.71,44.72,44.68,44.68,28126.0,34.6691,34.6769,34.6459,34.6459,28126.0
2017-05-30 13:20:00,44.68,44.69,44.65,44.67,34401.0,34.6459,34.6536,34.6226,34.6381,34401.0
2017-05-30 13:25:00,44.68,44.74,44.67,44.73,39096.0,34.6459,34.6924,34.6381,34.6846,39096.0
2017-05-30 13:30:00,44.74,44.77,44.71,44.77,31666.0,34.6924,34.7156,34.6691,34.7156,31666.0
2017-05-30 13:35:00,44.77,44.82,44.77,44.8,43080.0,34.7156,34.7544,34.7156,34.7389,43080.0
2017-05-30 13:40:00,44.79,44.86,44.73,44.83,55956.0,34.7312,34.7854,34.6846,34.7622,55956.0
2017-05-30 13:45:00,44.84,44.89,44.82,44.89,37164.0,34.7699,34.8087,34.7544,34.8087,37164.0
2017-05-30 13:50:00,44.89,44.93,44.89,44.9,31858.0,34.8087,34.8397,34.8087,34.8164,31858.0
2017-05-30 13:55:00,44.89,44.9,44.84,44.88,47891.0,34.8087,34.8164,34.7699,34.8009,47891.0
2017-05-30 14:00:00,44.88,44.95,44.87,44.93,65820.0,34.8009,34.8552,34.7932,34.8397,65820.0
2017-05-30 14:05:00,44.93,45.02,44.93,44.99,64218.0,34.8397,34.9095,34.8397,34.8862,64218.0
2017-05-30 14:10:00,44.98,45.01,44.98,45.0,298516.0,34.8785,34.9017,34.8785,34.894,298516.0
2017-05-30 14:15:00,45.0,45.05,44.98,45.05,84251.0,34.894,34.9328,34.8785,34.9328,84251.0
2017-05-30 14:20:00,45.05,45.09,45.04,45.09,55026.0,34.9328,34.9638,34.925,34.9638,55026.0
2017-05-30 14:25:00,45.09,45.09,45.03,45.04,146693.0,34.9638,34.9638,34.9173,34.925,146693.0
2017-05-30 14:30:00,45.03,45.04,44.98,45.0,90400.0,34.9173,34.925,34.8785,34.894,90400.0
2017-05-30 14:35:00,45.0,45.01,44.98,44.99,51038.0,34.894,34.9017,34.8785,34.8862,51038.0
2017-05-30 14:40:00,44.98,45.03,44.97,45.03,49713.0,34.8785,34.9173,34.8707,34.9173,49713.0
2017-05-30 14:45:00,45.02,45.06,45.0,45.03,64369.0,34.9095,34.9405,34.894,34.9173,64369.0
2017-05-30 14:50:00,45.03,45.04,45.0,45.01,25809.0,34.9173,34.925,34.894,34.9017,25809.0
2017-05-30 14:55:00,45.01,45.05,45.0,45.03,35170.0,34.9017,34.9328,34.894,34.9173,35170.0
2017-05-30 15:00:00,45.02,45.08,45.02,45.07,196551.0,34.9095,34.956,34.9095,34.9483,196551.0
2017-05-30 15:05:00,45.07,45.08,45.0,45.01,83029.0,34.9483,34.956,34.894,34.9017,83029.0
2017-05-30 15:10:00,45.0,45.01,44.98,44.98,59137.0,34.894,34.9017,34.8785,34.8785,59137.0
2017-05-30 15:15:00,44.98,45.01,44.97,44.97,82223.0,34.8785,34.9017,34.8707,34.8707,82223.0
2017-05-30 15:20:00,44.98,44.99,44.96,44.97,103305.0,34.8785,34.8862,34.863,34.8707,103305.0
2017-05-30 15:25:00,44.97,44.98,44.93,44.95,94584.0,34.8707,34.8785,34.8397,34.8552,94584.0
2017-05-30 15:30:00,44.95,44.96,44.94,44.95,130847.0,34.8552,34.863,34.8475,34.8552,130847.0
2017-05-30 15:35:00,44.95,44.95,44.91,44.91,118227.0,34.8552,34.8552,34.8242,34.8242,118227.0
2017-05-30 15:40:00,44.91,44.92,44.87,44.89,145037.0,34.8242,34.832,34.7932,34.8087,145037.0
2017-05-30 15:45:00,44.89,44.94,44.88,44.89,113695.0,34.8087,34.8475,34.8009,34.8087,113695.0
2017-05-30 15:50:00,44.89,44.91,44.84,44.84,175490.0,34.8087,34.8242,34.7699,34.7699,175490.0
2017-05-30 15:55:00,44.84,44.85,44.78,44.79,396224.0,34.7699,34.7777,34.7234,34.7312,396224.0
2017-05-31 09:30:00,44.34,44.43,44.09,44.23,297076.0,34.3822,34.452,34.1884,34.2969,297076.0
2017-05-31 09:35:00,44.23,44.49,44.22,44.37,135493.0,34.2969,34.4985,34.2892,34.4055,135493.0
2017-05-31 09:40:00,44.37,44.63,44.36,44.62,126688.0,34.4055,34.6071,34.3977,34.5993,126688.0
2017-05-31 09:45:00,44.61,44.65,44.45,44.52,110183.0,34.5916,34.6226,34.4675,34.5218,110183.0
2017-05-31 09:50:00,44.53,44.57,44.44,44.57,77583.0,34.5295,34.5606,34.4598,34.5606,77583.0
2017-05-31 09:55:00,44.58,44.62,44.52,44.58,144782.0,34.5683,34.5993,34.5218,34.5683,144782.0
2017-05-31 10:00:00,44.57,44.68,44.57,44.59,134123.0,34.5606,34.6459,34.5606,34.5761,134123.0
2017-05-31 10:05:00,44.59,44.6,44.41,44.46,127284.0,34.5761,34.5838,34.4365,34.4753,127284.0
2017-05-31 10:10:00,44.46,44.49,44.36,44.48,155165.0,34.4753,34.4985,34.3977,34.4908,155165.0
2017-05-31 10:15:00,44.49,44.54,44.4,44.48,110790.0,34.4985,34.5373,34.4287,34.4908,110790.0
2017-05-31 10:20:00,44.49,44.61,44.46,44.61,204435.0,34.4985,34.5916,34.4753,34.5916,204435.0
2017-05-31 10:25:00,44.6,44.73,44.56,44.72,114819.0,34.5838,34.6846,34.5528,34.6769,114819.0
2017-05-31 10:30:00,44.72,44.77,44.64,44.73,124321.0,34.6769,34.7156,34.6148,34.6846,124321.0
2017-05-31 10:35:00,44.73,44.8,44.69,44.7,104999.0,34.6846,34.7389,34.6536,34.6614,104999.0
2017-05-31 10:40:00,44.7,44.72,44.58,44.6,86152.0,34.6614,34.6769,34.5683,34.5838,86152.0
2017-05-31 10:45:00,44.58,44.61,44.53,44.57,72073.0,34.5683,34.5916,34.5295,34.5606,72073.0
2017-05-31 10:50:00,44.57,44.58,44.44,44.5,98180.0,34.5606,34.5683,34.4598,34.5063,98180.0
2017-05-31 10:55:00,44.5,44.6,44.49,44.6,76831.0,34.5063,34.5838,34.4985,34.5838,76831.0
2017-05-31 11:00:00,44.59,44.61,44.45,44.45,175583.0,34.5761,34.5916,34.4675,34.4675,175583.0
2017-05-31 11:05:00,44.46,44.52,44.45,44.49,51733.0,34.4753,34.5218,34.4675,34.4985,51733.0
2017-05-31 11:10:00,44.48,44.52,44.43,44.43,92501.0,34.4908,34.5218,34.452,34.452,92501.0
2017-05-31 11:15:00,44.43,44.51,44.4,44.45,114063.0,34.452,34.514,34.4287,34.4675,114063.0
2017-05-31 11:20:00,44.46,44.5,44.42,44.42,81820.0,34.4753,34.5063,34.4442,34.4442,81820.0
2017-05-31 11:25:00,44.42,44.42,44.3,44.34,105335.0,34.4442,34.4442,34.3512,34.3822,105335.0
2017-05-31 11:30:00,44.33,44.36,44.22,44.23,61479.0,34.3745,34.3977,34.2892,34.2969,61479.0
2017-05-31 11:35:00,44.24,44.28,44.21,44.22,60729.0,34.3047,34.3357,34.2814,34.2892,60729.0
2017-05-31 11:40:00,44.22,44.27,44.2,44.2,38953.0,34.2892,34.3279,34.2737,34.2737,38953.0
2017-05-31 11:45:00,44.2,44.27,44.16,44.23,79739.0,34.2737,34.3279,34.2426,34.2969,79739.0
2017-05-31 11:50:00,44.24,44.32,44.24,44.28,102727.0,34.3047,34.3667,34.3047,34.3357,102727.0
2017-05-31 11:55:00,44.29,44.37,44.26,44.37,143453.0,34.3434,34.4055,34.3202,34.4055,143453.0
2017-05-31 12:00:00,44.38,44.41,44.3,44.4,55531.0,34.4132,34.4365,34.3512,34.4287,55531.0
2017-05-31 12:05:00,44.39,44.47,44.38,44.44,51249.0,34.421,34.483,34.4132,34.4598,51249.0
2017-05-31 12:10:00,44.45,44.5,44.38,44.41,69502.0,34.4675,34.5063,34.4132,34.4365,69502.0
2017-05-31 12:15:00,44.41,44.48,44.4,44.47,44494.0,34.4365,34.4908,34.4287,34.483,44494.0
2017-05-31 12:20:00,44.47,44.49,44.42,44.48,69492.0,34.483,34.4985,34.4442,34.4908,69492.0
2017-05-31 12:25:00,44.48,44.5,44.41,44.41,41185.0,34.4908,34.5063,34.4365,34.4365,41185.0
2017-05-31 12:30:00,44.41,44.51,44.41,44.48,88417.0,34.4365,34.514,34.4365,34.4908,88417.0
2017-05-31 12:35:00,44.49,44.57,44.48,44.57,60839.0,34.4985,34.5606,34.4908,34.5606,60839.0
2017-05-31 12:40:00,44.57,44.65,44.56,44.59,56614.0,34.5606,34.6226,34.5528,34.5761,56614.0
2017-05-31 12:45:00,44.6,44.64,44.58,44.61,43213.0,34.5838,34.6148,34.5683,34.5916,43213.0
2017-05-31 12:50:00,44.6,44.62,44.57,44.6,32894.0,34.5838,34.5993,34.5606,34.5838,32894.0
2017-05-31 12:55:00,44.6,44.65,44.55,44.64,111477.0,34.5838,34.6226,34.545,34.6148,111477.0
2017-05-31 13:00:00,44.65,44.68,44.63,44.66,100177.0,34.6226,34.6459,34.6071,34.6303,100177.0
2017-05-31 13:05:00,44.65,44.65,44.61,44.65,34389.0,34.6226,34.6226,34.5916,34.6226,34389.0
2017-05-31 13:10:00,44.65,44.7,44.63,44.63,64308.0,34.6226,34.6614,34.6071,34.6071,64308.0
2017-05-31 13:15:00,44.64,44.66,44.58,44.59,57632.0,34.6148,34.6303,34.5683,34.5761,57632.0
2017-05-31 13:20:00,44.59,44.59,44.54,44.55,44088.0,34.5761,34.5761,34.5373,34.545,44088.0
2017-05-31 13:25:00,44.55,44.6,44.54,44.58,29096.0,34.545,34.5838,34.5373,34.5683,29096.0
2017-05-31 13:30:00,44.58,44.61,44.56,44.6,34605.0,34.5683,34.5916,34.5528,34.5838,34605.0
2017-05-31 13:35:00,44.61,44.63,44.59,44.6,48022.0,34.5916,34.6071,34.5761,34.5838,48022.0
2017-05-31 13:40:00,44.6,44.63,44.59,44.6,36778.0,34.5838,34.6071,34.5761,34.5838,36778.0
2017-05-31 13:45:00,44.59,44.66,44.59,44.65,38603.0,34.5761,34.6303,34.5761,34.6226,38603.0
2017-05-31 13:50:00,44.66,44.68,44.63,44.63,33625.0,34.6303,34.6459,34.6071,34.6071,33625.0
2017-05-31 13:55:00,44.63,44.64,44.58,44.61,49334.0,34.6071,34.6148,34.5683,34.5916,49334.0
2017-05-31 14:00:00,44.62,44.65,44.61,44.63,72681.0,34.5993,34.6226,34.5916,34.6071,72681.0
2017-05-31 14:05:00,44.62,44.7,44.62,44.69,58877.0,34.5993,34.6614,34.5993,34.6536,58877.0
2017-05-31 14:10:00,44.69,44.74,44.64,44.74,95517.0,34.6536,34.6924,34.6148,34.6924,95517.0
2017-05-31 14:15:00,44.74,44.81,44.72,44.78,121228.0,34.6924,34.7467,34.6769,34.7234,121228.0
2017-05-31 14:20:00,44.78,44.85,44.77,44.8,73195.0,34.7234,34.7777,34.7156,34.7389,73195.0
2017-05-31 14:25:00,44.79,44.8,44.66,44.68,58092.0,34.7312,34.7389,34.6303,34.6459,58092.0
2017-05-31 14:30:00,44.68,44.69,44.61,44.62,95554.0,34.6459,34.6536,34.5916,34.5993,95554.0
2017-05-31 14:35:00,44.63,44.63,44.59,44.63,61028.0,34.6071,34.6071,34.5761,34.6071,61028.0
2017-05-31 14:40:00,44.62,44.62,44.54,44.55,68345.0,34.5993,34.5993,34.5373,34.545,68345.0
2017-05-31 14:45:00,44.55,44.56,44.5,44.5,55493.0,34.545,34.5528,34.5063,34.5063,55493.0
2017-05-31 14:50:00,44.51,44.55,44.51,44.55,32754.0,34.514,34.545,34.514,34.545,32754.0
2017-05-31 14:55:00,44.55,44.57,44.51,44.53,248536.0,34.545,34.5606,34.514,34.5295,248536.0
2017-05-31 15:00:00,44.53,44.66,44.52,44.65,74547.0,34.5295,34.6303,34.5218,34.6226,74547.0
2017-05-31 15:05:00,44.64,44.64,44.54,44.54,75177.0,34.6148,34.6148,34.5373,34.5373,75177.0
2017-05-31 15:10:00,44.54,44.63,44.54,44.62,41570.0,34.5373,34.6071,34.5373,34.5993,41570.0
2017-05-31 15:15:00,44.63,44.65,44.6,44.63,36633.0,34.6071,34.6226,34.5838,34.6071,36633.0
2017-05-31 15:20:00,44.62,44.73,44.62,44.73,90697.0,34.5993,34.6846,34.5993,34.6846,90697.0
2017-05-31 15:25:00,44.73,44.75,44.72,44.75,81706.0,34.6846,34.7001,34.6769,34.7001,81706.0
2017-05-31 15:30:00,44.74,44.75,44.73,44.75,71119.0,34.6924,34.7001,34.6846,34.7001,71119.0
2017-05-31 15:35:00,44.74,44.74,44.68,44.7,68143.0,34.6924,34.6924,34.6459,34.6614,68143.0
2017-05-31 15:40:00,44.69,44.75,44.69,44.75,129574.0,34.6536,34.7001,34.6536,34.7001,129574.0
2017-05-31 15:45:00,44.75,44.86,44.75,44.85,223941.0,34.7001,34.7854,34.7001,34.7777,223941.0
2017-05-31 15:50:00,44.86,44.86,44.72,44.73,203653.0,34.7854,34.7854,34.6769,34.6846,203653.0
2017-05-31 15:55:00,44.73,44.75,44.64,44.68,418410.0,34.6846,34.7001,34.6148,34.6459,418410.0
2017-06-01 09:30:00,44.8,44.85,44.55,44.58,177085.0,34.7389,34.7777,34.545,34.5683,177085.0
2017-06-01 09:35:00,44.58,44.58,44.44,44.51,67294.0,34.5683,34.5683,34.4598,34.514,67294.0
2017-06-01 09:40:00,44.51,44.7,44.5,44.66,67184.0,34.514,34.6614,34.5063,34.6303,67184.0
2017-06-01 09:45:00,44.66,44.67,44.51,44.52,81262.0,34.6303,34.6381,34.514,34.5218,81262.0
2017-06-01 09:50:00,44.51,44.51,44.39,44.45,95085.0,34.514,34.514,34.421,34.4675,95085.0
2017-06-01 09:55:00,44.45,44.49,44.4,44.46,89988.0,34.4675,34.4985,34.4287,34.4753,89988.0
2017-06-01 10:00:00,44.44,44.63,44.43,44.63,110521.0,34.4598,34.6071,34.452,34.6071,110521.0
2017-06-01 10:05:00,44.63,44.68,44.54,44.58,80546.0,34.6071,34.6459,34.5373,34.5683,80546.0
2017-06-01 10:10:00,44.56,44.74,44.55,44.7,117469.0,34.5528,34.6924,34.545,34.6614,117469.0
2017-06-01 10:15:00,44.7,44.71,44.58,44.59,90532.0,34.6614,34.6691,34.5683,34.5761,90532.0
2017-06-01 10:20:00,44.6,44.64,44.56,44.59,65200.0,34.5838,34.6148,34.5528,34.5761,65200.0
2017-06-01 10:25:00,44.59,44.72,44.54,44.72,70389.0,34.5761,34.6769,34.5373,34.6769,70389.0
2017-06-01 10:30:00,44.72,44.75,44.6,44.66,71448.0,34.6769,34.7001,34.5838,34.6303,71448.0
2017-06-01 10:35:00,44.66,44.86,44.65,44.82,141171.0,34.6303,34.7854,34.6226,34.7544,141171.0
2017-06-01 10:40:00,44.83,44.86,44.75,44.79,94026.0,34.7622,34.7854,34.7001,34.7312,94026.0
2017-06-01 10:45:00,44.79,44.79,44.72,44.75,57590.0,34.7312,34.7312,34.6769,34.7001,57590.0
2017-06-01 10:50:00,44.75,44.85,44.75,44.84,57414.0,34.7001,34.7777,34.7001,34.7699,57414.0
2017-06-01 10:55:00,44.85,45.06,44.85,45.01,149005.0,34.7777,34.9405,34.7777,34.9017,149005.0
2017-06-01 11:00:00,45.02,45.11,44.9,44.91,101821.0,34.9095,34.9793,34.8164,34.8242,101821.0
2017-06-01 11:05:00,44.92,45.09,44.88,45.08,116576.0,34.832,34.9638,34.8009,34.956,116576.0
2017-06-01 11:10:00,45.1,45.28,45.08,45.26,140612.0,34.9715,35.1111,34.956,35.0956,140612.0
2017-06-01 11:15:00,45.27,45.32,45.05,45.05,192459.0,35.1034,35.1421,34.9328,34.9328,192459.0
2017-06-01 11:20:00,45.06,45.06,44.84,44.88,94271.0,34.9405,34.9405,34.7699,34.8009,94271.0
2017-06-01 11:25:00,44.89,44.97,44.84,44.91,99241.0,34.8087,34.8707,34.7699,34.8242,99241.0
2017-06-01 11:30:00,44.91,44.94,44.86,44.88,21206.0,34.8242,34.8475,34.7854,34.8009,21206.0
2017-06-01 11:35:00,44.89,45.02,44.8,44.83,90571.0,34.8087,34.9095,34.7389,34.7622,90571.0
2017-06-01 11:40:00,44.84,44.9,44.79,44.85,38661.0,34.7699,34.8164,34.7312,34.7777,38661.0
2017-06-01 11:45:00,44.85,44.87,44.78,44.84,69536.0,34.7777,34.7932,34.7234,34.7699,69536.0
2017-06-01 11:50:00,44.85,45.04,44.84,44.99,38781.0,34.7777,34.925,34.7699,34.8862,38781.0
2017-06-01 11:55:00,45.01,45.02,44.92,44.95,126863.0,34.9017,34.9095,34.832,34.8552,126863.0
2017-06-01 12:00:00,44.95,45.08,44.94,45.06,77714.0,34.8552,34.956,34.8475,34.9405,77714.0
2017-06-01 12:05:00,45.06,45.14,45.06,45.14,27832.0,34.9405,35.0025,34.9405,35.0025,27832.0
2017-06-01 12:10:00,45.14,45.15,45.09,45.14,29737.0,35.0025,35.0103,34.9638,35.0025,29737.0
2017-06-01 12:15:00,45.15,45.18,45.14,45.14,46328.0,35.0103,35.0336,35.0025,35.0025,46328.0
2017-06-01 12:20:00,45.13,45.14,45.1,45.1,63295.0,34.9948,35.0025,34.9715,34.9715,63295.0
2017-06-01 12:25:00,45.11,45.13,45.07,45.12,64490.0,34.9793,34.9948,34.9483,34.987,64490.0
2017-06-01 12:30:00,45.11,45.15,45.1,45.14,41681.0,34.9793,35.0103,34.9715,35.0025,41681.0
2017-06-01 12:35:00,45.14,45.17,45.12,45.13,24581.0,35.0025,35.0258,34.987,34.9948,24581.0
2017-06-01 12:40:00,45.14,45.19,45.13,45.19,49057.0,35.0025,35.0413,34.9948,35.0413,49057.0
2017-06-01 12:45:00,45.2,45.2,45.15,45.15,51313.0,35.0491,35.0491,35.0103,35.0103,51313.0
2017-06-01 12:50:00,45.16,45.17,45.1,45.13,36675.0,35.0181,35.0258,34.9715,34.9948,36675.0
2017-06-01 12:55:00,45.13,45.14,45.09,45.11,61493.0,34.9948,35.0025,34.9638,34.9793,61493.0
2017-06-01 13:00:00,45.11,45.11,45.04,45.07,47248.0,34.9793,34.9793,34.925,34.9483,47248.0
2017-06-01 13:05:00,45.06,45.13,45.05,45.11,64232.0,34.9405,34.9948,34.9328,34.9793,64232.0
2017-06-01 13:10:00,45.11,45.12,45.1,45.11,45482.0,34.9793,34.987,34.9715,34.9793,45482.0
2017-06-01 13:15:00,45.11,45.13,45.1,45.12,71020.0,34.9793,34.9948,34.9715,34.987,71020.0
2017-06-01 13:20:00,45.12,45.13,45.07,45.08,141022.0,34.987,34.9948,34.9483,34.956,141022.0
2017-06-01 13:25:00,45.08,45.14,45.07,45.11,60446.0,34.956,35.0025,34.9483,34.9793,60446.0
2017-06-01 13:30:00,45.11,45.13,45.08,45.08,70606.0,34.9793,34.9948,34.956,34.956,70606.0
2017-06-01 13:35:00,45.08,45.1,45.05,45.05,30681.0,34.956,34.9715,34.9328,34.9328,30681.0
2017-06-01 13:40:00,45.05,45.07,45.04,45.05,57945.0,34.9328,34.9483,34.925,34.9328,57945.0
2017-06-01 13:45:00,45.05,45.11,45.05,45.08,38706.0,34.9328,34.9793,34.9328,34.956,38706.0
2017-06-01 13:50:00,45.08,45.09,45.04,45.05,43612.0,34.956,34.9638,34.925,34.9328,43612.0
2017-06-01 13:55:00,45.04,45.05,45.0,45.01,39653.0,34.925,34.9328,34.894,34.9017,39653.0
2017-06-01 14:00:00,45.01,45.03,44.96,44.96,45492.0,34.9017,34.9173,34.863,34.863,45492.0
2017-06-01 14:05:00,44.96,44.98,44.93,44.94,63325.0,34.863,34.8785,34.8397,34.8475,63325.0
2017-06-01 14:10:00,44.95,44.99,44.93,44.94,29716.0,34.8552,34.8862,34.8397,34.8475,29716.0
2017-06-01 14:15:00,44.94,44.94,44.86,44.86,48336.0,34.8475,34.8475,34.7854,34.7854,48336.0
2017-06-01 14:20:00,44.87,44.9,44.84,44.86,26521.0,34.7932,34.8164,34.7699,34.7854,26521.0
2017-06-01 14:25:00,44.85,44.85,44.71,44.71,94700.0,34.7777,34.7777,34.6691,34.6691,94700.0
2017-06-01 14:30:00,44.7,44.75,44.64,44.65,162903.0,34.6614,34.7001,34.6148,34.6226,162903.0
2017-06-01 14:35:00,44.66,44.67,44.59,44.61,89232.0,34.6303,34.6381,34.5761,34.5916,89232.0
2017-06-01 14:40:00,44.61,44.76,44.6,44.72,76187.0,34.5916,34.7079,34.5838,34.6769,76187.0
2017-06-01 14:45:00,44.72,44.82,44.72,44.8,80798.0,34.6769,34.7544,34.6769,34.7389,80798.0
2017-06-01 14:50:00,44.81,44.82,44.73,44.73,45062.0,34.7467,34.7544,34.6846,34.6846,45062.0
2017-06-01 14:55:00,44.73,44.77,44.71,44.74,69282.0,34.6846,34.7156,34.6691,34.6924,69282.0
2017-06-01 15:00:00,44.74,44.74,44.65,44.65,100391.0,34.6924,34.6924,34.6226,34.6226,100391.0
2017-06-01 15:05:00,44.65,44.66,44.59,44.61,77922.0,34.6226,34.6303,34.5761,34.5916,77922.0
2017-06-01 15:10:00,44.6,44.68,44.6,44.67,29125.0,34.5838,34.6459,34.5838,34.6381,29125.0
2017-06-01 15:15:00,44.66,44.69,44.64,44.68,28985.0,34.6303,34.6536,34.6148,34.6459,28985.0
2017-06-01 15:20:00,44.69,44.71,44.65,44.7,40323.0,34.6536,34.6691,34.6226,34.6614,40323.0
2017-06-01 15:25:00,44.69,44.71,44.64,44.68,42286.0,34.6536,34.6691,34.6148,34.6459,42286.0
2017-06-01 15:30:00,44.67,44.75,44.65,44.73,60001.0,34.6381,34.7001,34.6226,34.6846,60001.0
2017-06-01 15:35:00,44.73,44.76,44.68,44.71,70598.0,34.6846,34.7079,34.6459,34.6691,70598.0
2017-06-01 15:40:00,44.71,44.76,44.67,44.69,171380.0,34.6691,34.7079,34.6381,34.6536,171380.0
2017-06-01 15:45:00,44.69,44.81,44.69,44.78,169077.0,34.6536,34.7467,34.6536,34.7234,169077.0
2017-06-01 15:50:00,44.78,44.86,44.76,44.81,160273.0,34.7234,34.7854,34.7079,34.7467,160273.0
2017-06-01 15:55:00,44.8,44.88,44.8,44.86,403977.0,34.7389,34.8009,34.7389,34.7854,403977.0
2017-06-02 09:30:00,44.58,44.61,44.4,44.51,177477.0,34.5683,34.5916,34.4287,34.514,177477.0
2017-06-02 09:35:00,44.5,44.58,44.45,44.56,122427.0,34.5063,34.5683,34.4675,34.5528,122427.0
2017-06-02 09:40:00,44.55,44.61,44.44,44.61,78846.0,34.545,34.5916,34.4598,34.5916,78846.0
2017-06-02 09:45:00,44.61,44.62,44.45,44.54,362479.0,34.5916,34.5993,34.4675,34.5373,362479.0
2017-06-02 09:50:00,44.52,44.6,44.47,44.59,89092.0,34.5218,34.5838,34.483,34.5761,89092.0
2017-06-02 09:55:00,44.6,44.61,44.49,44.53,122208.0,34.5838,34.5916,34.4985,34.5295,122208.0
2017-06-02 10:00:00,44.52,44.6,44.45,44.45,161882.0,34.5218,34.5838,34.4675,34.4675,161882.0
2017-06-02 10:05:00,44.45,44.46,44.31,44.37,127326.0,34.4675,34.4753,34.3589,34.4055,127326.0
2017-06-02 10:10:00,44.38,44.38,44.21,44.22,115359.0,34.4132,34.4132,34.2814,34.2892,115359.0
2017-06-02 10:15:00,44.23,44.26,44.17,44.21,61370.0,34.2969,34.3202,34.2504,34.2814,61370.0
2017-06-02 10:20:00,44.21,44.33,44.2,44.33,57089.0,34.2814,34.3745,34.2737,34.3745,57089.0
2017-06-02 10:25:00,44.33,44.34,44.23,44.3,58173.0,34.3745,34.3822,34.2969,34.3512,58173.0
2017-06-02 10:30:00,44.29,44.38,44.29,44.31,48024.0,34.3434,34.4132,34.3434,34.3589,48024.0
2017-06-02 10:35:00,44.31,44.38,44.27,44.36,53945.0,34.3589,34.4132,34.3279,34.3977,53945.0
2017-06-02 10:40:00,44.36,44.38,44.29,44.32,51127.0,34.3977,34.4132,34.3434,34.3667,51127.0
2017-06-02 10:45:00,44.32,44.33,44.26,44.28,87415.0,34.3667,34.3745,34.3202,34.3357,87415.0
2017-06-02 10:50:00,44.28,44.28,44.22,44.23,81884.0,34.3357,34.3357,34.2892,34.2969,81884.0
2017-06-02 10:55:00,44.23,44.24,44.13,44.13,127137.0,34.2969,34.3047,34.2194,34.2194,127137.0
2017-06-02 11:00:00,44.13,44.15,44.06,44.1,162807.0,34.2194,34.2349,34.1651,34.1961,162807.0
2017-06-02 11:05:00,44.1,44.1,44.02,44.05,72166.0,34.1961,34.1961,34.1341,34.1573,72166.0
2017-06-02 11:10:00,44.05,44.15,44.02,44.13,66701.0,34.1573,34.2349,34.1341,34.2194,66701.0
2017-06-02 11:15:00,44.13,44.18,44.09,44.13,79832.0,34.2194,34.2581,34.1884,34.2194,79832.0
2017-06-02 11:20:00,44.13,44.24,44.13,44.22,94925.0,34.2194,34.3047,34.2194,34.2892,94925.0
2017-06-02 11:25:00,44.22,44.27,44.17,44.2,96692.0,34.2892,34.3279,34.2504,34.2737,96692.0
2017-06-02 11:30:00,44.2,44.26,44.19,44.24,39177.0,34.2737,34.3202,34.2659,34.3047,39177.0
2017-06-02 11:35:00,44.23,44.35,44.21,44.34,42553.0,34.2969,34.39,34.2814,34.3822,42553.0
2017-06-02 11:40:00,44.34,44.35,44.28,44.3,142703.0,34.3822,34.39,34.3357,34.3512,142703.0
2017-06-02 11:45:00,44.3,44.31,44.25,44.29,58889.0,34.3512,34.3589,34.3124,34.3434,58889.0
2017-06-02 11:50:00,44.29,44.33,44.25,44.3,47506.0,34.3434,34.3745,34.3124,34.3512,47506.0
2017-06-02 11:55:00,44.3,44.34,44.24,44.32,50884.0,34.3512,34.3822,34.3047,34.3667,50884.0
2017-06-02 12:00:00,44.32,44.32,44.25,44.29,34977.0,34.3667,34.3667,34.3124,34.3434,34977.0
2017-06-02 12:05:00,44.28,44.35,44.28,44.32,39590.0,34.3357,34.39,34.3357,34.3667,39590.0
2017-06-02 12:10:00,44.32,44.35,44.27,44.27,126732.0,34.3667,34.39,34.3279,34.3279,126732.0
2017-06-02 12:15:00,44.28,44.4,44.27,44.38,102081.0,34.3357,34.4287,34.3279,34.4132,102081.0
2017-06-02 12:20:00,44.39,44.49,44.38,44.45,88678.0,34.421,34.4985,34.4132,34.4675,88678.0
2017-06-02 12:25:00,44.45,44.49,44.42,44.44,72148.0,34.4675,34.4985,34.4442,34.4598,72148.0
2017-06-02 12:30:00,44.45,44.48,44.42,44.43,40326.0,34.4675,34.4908,34.4442,34.452,40326.0
2017-06-02 12:35:00,44.44,44.47,44.4,44.46,35608.0,34.4598,34.483,34.4287,34.4753,35608.0
2017-06-02 12:40:00,44.47,44.48,44.4,44.43,38581.0,34.483,34.4908,34.4287,34.452,38581.0
2017-06-02 12:45:00,44.43,44.47,44.41,44.45,43450.0,34.452,34.483,34.4365,34.4675,43450.0
2017-06-02 12:50:00,44.46,44.46,44.39,44.43,63085.0,34.4753,34.4753,34.421,34.452,63085.0
2017-06-02 12:55:00,44.43,44.45,44.37,44.39,51136.0,34.452,34.4675,34.4055,34.421,51136.0
2017-06-02 13:00:00,44.39,44.42,44.34,44.36,52979.0,34.421,34.4442,34.3822,34.3977,52979.0
2017-06-02 13:05:00,44.36,44.37,44.3,44.3,90439.0,34.3977,34.4055,34.3512,34.3512,90439.0
2017-06-02 13:10:00,44.3,44.3,44.24,44.27,26951.0,34.3512,34.3512,34.3047,34.3279,26951.0
2017-06-02 13:15:00,44.27,44.35,44.27,44.34,43334.0,34.3279,34.39,34.3279,34.3822,43334.0
2017-06-02 13:20:00,44.34,44.35,44.28,44.28,26134.0,34.3822,34.39,34.3357,34.3357,26134.0
2017-06-02 13:25:00,44.28,44.31,44.25,44.27,31288.0,34.3357,34.3589,34.3124,34.3279,31288.0
2017-06-02 13:30:00,44.26,44.31,44.25,44.31,38429.0,34.3202,34.3589,34.3124,34.3589,38429.0
2017-06-02 13:35:00,44.32,44.35,44.3,44.32,30074.0,34.3667,34.39,34.3512,34.3667,30074.0
2017-06-02 13:40:00,44.33,44.35,44.3,44.32,36123.0,34.3745,34.39,34.3512,34.3667,36123.0
2017-06-02 13:45:00,44.33,44.34,44.27,44.3,41340.0,34.3745,34.3822,34.3279,34.3512,41340.0
2017-06-02 13:50:00,44.28,44.31,44.25,44.27,33317.0,34.3357,34.3589,34.3124,34.3279,33317.0
2017-06-02 13:55:00,44.27,44.32,44.26,44.32,35145.0,34.3279,34.3667,34.3202,34.3667,35145.0
2017-06-02 14:00:00,44.3,44.3,44.26,44.27,27942.0,34.3512,34.3512,34.3202,34.3279,27942.0
2017-06-02 14:05:00,44.27,44.28,44.2,44.23,65126.0,34.3279,34.3357,34.2737,34.2969,65126.0
2017-06-02 14:10:00,44.23,44.25,44.21,44.23,59835.0,34.2969,34.3124,34.2814,34.2969,59835.0
2017-06-02 14:15:00,44.23,44.27,44.21,44.24,52356.0,34.2969,34.3279,34.2814,34.3047,52356.0
2017-06-02 14:20:00,44.25,44.28,44.22,44.24,46641.0,34.3124,34.3357,34.2892,34.3047,46641.0
2017-06-02 14:25:00,44.24,44.28,44.2,44.22,56845.0,34.3047,34.3357,34.2737,34.2892,56845.0
2017-06-02 14:30:00,44.22,44.27,44.21,44.25,32257.0,34.2892,34.3279,34.2814,34.3124,32257.0
2017-06-02 14:35:00,44.23,44.26,44.22,44.23,47650.0,34.2969,34.3202,34.2892,34.2969,47650.0
2017-06-02 14:40:00,44.24,44.27,44.23,44.27,48463.0,34.3047,34.3279,34.2969,34.3279,48463.0
2017-06-02 14:45:00,44.27,44.32,44.25,44.3,39648.0,34.3279,34.3667,34.3124,34.3512,39648.0
2017-06-02 14:50:00,44.3,44.32,44.28,44.28,23759.0,34.3512,34.3667,34.3357,34.3357,23759.0
2017-06-02 14:55:00,44.28,44.31,44.27,44.27,42629.0,34.3357,34.3589,34.3279,34.3279,42629.0
2017-06-02 15:00:00,44.28,44.29,44.24,44.24,49408.0,34.3357,34.3434,34.3047,34.3047,49408.0
2017-06-02 15:05:00,44.25,44.25,44.2,44.2,57012.0,34.3124,34.3124,34.2737,34.2737,57012.0
2017-06-02 15:10:00,44.21,44.22,44.19,44.22,58939.0,34.2814,34.2892,34.2659,34.2892,58939.0
2017-06-02 15:15:00,44.23,44.25,44.17,44.17,71863.0,34.2969,34.3124,34.2504,34.2504,71863.0
2017-06-02 15:20:00,44.17,44.25,44.17,44.22,79896.0,34.2504,34.3124,34.2504,34.2892,79896.0
2017-06-02 15:25:00,44.23,44.23,44.19,44.2,78983.0,34.2969,34.2969,34.2659,34.2737,78983.0
2017-06-02 15:30:00,44.2,44.25,44.18,44.25,105582.0,34.2737,34.3124,34.2581,34.3124,105582.0
2017-06-02 15:35:00,44.25,44.33,44.24,44.27,171538.0,34.3124,34.3745,34.3047,34.3279,171538.0
2017-06-02 15:40:00,44.27,44.3,44.22,44.23,109064.0,34.3279,34.3512,34.2892,34.2969,109064.0
2017-06-02 15:45:00,44.23,44.29,44.2,44.21,286384.0,34.2969,34.3434,34.2737,34.2814,286384.0
2017-06-02 15:50:00,44.21,44.22,44.17,44.17,202410.0,34.2814,34.2892,34.2504,34.2504,202410.0
2017-06-02 15:55:00,44.17,44.27,44.16,44.26,653255.0,34.2504,34.3279,34.2426,34.3202,653255.0
2017-06-05 09:30:00,44.05,44.21,44.01,44.12,191457.0,34.1573,34.2814,34.1263,34.2116,191457.0
2017-06-05 09:35:00,44.12,44.23,44.08,44.21,87660.0,34.2116,34.2969,34.1806,34.2814,87660.0
2017-06-05 09:40:00,44.22,44.37,44.22,44.26,61299.0,34.2892,34.4055,34.2892,34.3202,61299.0
2017-06-05 09:45:00,44.26,44.29,44.16,44.16,49609.0,34.3202,34.3434,34.2426,34.2426,49609.0
2017-06-05 09:50:00,44.18,44.3,44.16,44.3,78878.0,34.2581,34.3512,34.2426,34.3512,78878.0
2017-06-05 09:55:00,44.3,44.4,44.22,44.35,58109.0,34.3512,34.4287,34.2892,34.39,58109.0
2017-06-05 10:00:00,44.34,44.49,44.34,44.42,89757.0,34.3822,34.4985,34.3822,34.4442,89757.0
2017-06-05 10:05:00,44.41,44.53,44.39,44.48,86966.0,34.4365,34.5295,34.421,34.4908,86966.0
2017-06-05 10:10:00,44.48,44.49,44.38,44.44,47472.0,34.4908,34.4985,34.4132,34.4598,47472.0
2017-06-05 10:15:00,44.44,44.49,44.35,44.35,58561.0,34.4598,34.4985,34.39,34.39,58561.0
2017-06-05 10:20:00,44.36,44.36,44.29,44.3,35877.0,34.3977,34.3977,34.3434,34.3512,35877.0
2017-06-05 10:25:00,44.31,44.44,44.31,44.41,64514.0,34.3589,34.4598,34.3589,34.4365,64514.0
2017-06-05 10:30:00,44.41,44.43,44.34,44.35,37925.0,34.4365,34.452,34.3822,34.39,37925.0
2017-06-05 10:35:00,44.35,44.38,44.32,44.32,32392.0,34.39,34.4132,34.3667,34.3667,32392.0
2017-06-05 10:40:00,44.32,44.36,44.3,44.36,37500.0,34.3667,34.3977,34.3512,34.3977,37500.0
2017-06-05 10:45:00,44.37,44.38,44.3,44.3,65477.0,34.4055,34.4132,34.3512,34.3512,65477.0
2017-06-05 10:50:00,44.3,44.32,44.25,44.26,38346.0,34.3512,34.3667,34.3124,34.3202,38346.0
2017-06-05 10:55:00,44.27,44.27,44.2,44.21,62535.0,34.3279,34.3279,34.2737,34.2814,62535.0
2017-06-05 11:00:00,44.22,44.22,44.15,44.15,53888.0,34.2892,34.2892,34.2349,34.2349,53888.0
2017-06-05 11:05:00,44.15,44.2,44.1,44.15,67188.0,34.2349,34.2737,34.1961,34.2349,67188.0
2017-06-05 11:10:00,44.16,44.16,44.08,44.09,99456.0,34.2426,34.2426,34.1806,34.1884,99456.0
2017-06-05 11:15:00,44.09,44.13,44.07,44.08,32095.0,34.1884,34.2194,34.1728,34.1806,32095.0
2017-06-05 11:20:00,44.08,44.16,44.07,44.13,63358.0,34.1806,34.2426,34.1728,34.2194,63358.0
2017-06-05 11:25:00,44.14,44.14,44.07,44.12,50334.0,34.2271,34.2271,34.1728,34.2116,50334.0
2017-06-05 11:30:00,44.13,44.2,44.12,44.18,102726.0,34.2194,34.2737,34.2116,34.2581,102726.0
2017-06-05 11:35:00,44.17,44.19,44.13,44.17,66562.0,34.2504,34.2659,34.2194,34.2504,66562.0
2017-06-05 11:40:00,44.17,44.21,44.1,44.1,70076.0,34.2504,34.2814,34.1961,34.1961,70076.0
2017-06-05 11:45:00,44.1,44.1,44.03,44.08,99906.0,34.1961,34.1961,34.1418,34.1806,99906.0
2017-06-05 11:50:00,44.09,44.15,44.08,44.15,44237.0,34.1884,34.2349,34.1806,34.2349,44237.0
2017-06-05 11:55:00,44.14,44.16,44.1,44.14,42032.0,34.2271,34.2426,34.1961,34.2271,42032.0
2017-06-05 12:00:00,44.15,44.21,44.14,44.21,73162.0,34.2349,34.2814,34.2271,34.2814,73162.0
2017-06-05 12:05:00,44.22,44.25,44.2,44.25,70308.0,34.2892,34.3124,34.2737,34.3124,70308.0
2017-06-05 12:10:00,44.26,44.3,44.23,44.3,61678.0,34.3202,34.3512,34.2969,34.3512,61678.0
2017-06-05 12:15:00,44.3,44.32,44.25,44.32,85870.0,34.3512,34.3667,34.3124,34.3667,85870.0
2017-06-05 12:20:00,44.32,44.35,44.31,44.33,70294.0,34.3667,34.39,34.3589,34.3745,70294.0
2017-06-05 12:25:00,44.33,44.38,44.32,44.37,52251.0,34.3745,34.4132,34.3667,34.4055,52251.0
2017-06-05 12:30:00,44.36,44.4,44.35,44.35,37284.0,34.3977,34.4287,34.39,34.39,37284.0
2017-06-05 12:35:00,44.36,44.4,44.31,44.31,46678.0,34.3977,34.4287,34.3589,34.3589,46678.0
2017-06-05 12:40:00,44.31,44.35,44.3,44.32,49227.0,34.3589,34.39,34.3512,34.3667,49227.0
2017-06-05 12:45:00,44.33,44.33,44.27,44.31,20413.0,34.3745,34.3745,34.3279,34.3589,20413.0
2017-06-05 12:50:00,44.3,44.34,44.3,44.31,45184.0,34.3512,34.3822,34.3512,34.3589,45184.0
2017-06-05 12:55:00,44.3,44.35,44.29,44.32,52501.0,34.3512,34.39,34.3434,34.3667,52501.0
2017-06-05 13:00:00,44.33,44.4,44.32,44.37,43471.0,34.3745,34.4287,34.3667,34.4055,43471.0
2017-06-05 13:05:00,44.37,44.39,44.34,44.36,51057.0,34.4055,34.421,34.3822,34.3977,51057.0
2017-06-05 13:10:00,44.36,44.43,44.35,44.4,99995.0,34.3977,34.452,34.39,34.4287,99995.0
2017-06-05 13:15:00,44.41,44.43,44.38,44.38,41201.0,34.4365,34.452,34.4132,34.4132,41201.0
2017-06-05 13:20:00,44.39,44.41,44.36,44.36,23957.0,34.421,34.4365,34.3977,34.3977,23957.0
2017-06-05 13:25:00,44.36,44.38,44.33,44.36,41882.0,34.3977,34.4132,34.3745,34.3977,41882.0
2017-06-05 13:30:00,44.35,44.36,44.25,44.26,72393.0,34.39,34.3977,34.3124,34.3202,72393.0
2017-06-05 13:35:00,44.27,44.3,44.24,44.27,64708.0,34.3279,34.3512,34.3047,34.3279,64708.0
2017-06-05 13:40:00,44.26,44.27,44.2,44.21,49632.0,34.3202,34.3279,34.2737,34.2814,49632.0
2017-06-05 13:45:00,44.22,44.23,44.2,44.21,36476.0,34.2892,34.2969,34.2737,34.2814,36476.0
2017-06-05 13:50:00,44.22,44.24,44.2,44.21,40877.0,34.2892,34.3047,34.2737,34.2814,40877.0
2017-06-05 13:55:00,44.21,44.23,44.2,44.23,73808.0,34.2814,34.2969,34.2737,34.2969,73808.0
2017-06-05 14:00:00,44.23,44.25,44.21,44.23,59230.0,34.2969,34.3124,34.2814,34.2969,59230.0
2017-06-05 14:05:00,44.22,44.22,44.12,44.14,59803.0,34.2892,34.2892,34.2116,34.2271,59803.0
2017-06-05 14:10:00,44.14,44.16,44.09,44.12,71285.0,34.2271,34.2426,34.1884,34.2116,71285.0
2017-06-05 14:15:00,44.13,44.16,44.12,44.14,42687.0,34.2194,34.2426,34.2116,34.2271,42687.0
2017-06-05 14:20:00,44.14,44.18,44.11,44.17,80967.0,34.2271,34.2581,34.2039,34.2504,80967.0
2017-06-05 14:25:00,44.17,44.2,44.13,44.19,61424.0,34.2504,34.2737,34.2194,34.2659,61424.0
2017-06-05 14:30:00,44.18,44.19,44.13,44.15,35532.0,34.2581,34.2659,34.2194,34.2349,35532.0
2017-06-05 14:35:00,44.14,44.21,44.13,44.19,69807.0,34.2271,34.2814,34.2194,34.2659,69807.0
2017-06-05 14:40:00,44.2,44.22,44.2,44.21,50015.0,34.2737,34.2892,34.2737,34.2814,50015.0
2017-06-05 14:45:00,44.22,44.23,44.18,44.19,38369.0,34.2892,34.2969,34.2581,34.2659,38369.0
2017-06-05 14:50:00,44.18,44.22,44.17,44.21,19154.0,34.2581,34.2892,34.2504,34.2814,19154.0
2017-06-05 14:55:00,44.21,44.22,44.18,44.2,42931.0,34.2814,34.2892,34.2581,34.2737,42931.0
2017-06-05 15:00:00,44.2,44.26,44.2,44.22,67015.0,34.2737,34.3202,34.2737,34.2892,67015.0
2017-06-05 15:05:00,44.23,44.26,44.22,44.22,34363.0,34.2969,34.3202,34.2892,34.2892,34363.0
2017-06-05 15:10:00,44.22,44.24,44.2,44.21,77114.0,34.2892,34.3047,34.2737,34.2814,77114.0
2017-06-05 15:15:00,44.21,44.22,44.18,44.2,30687.0,34.2814,34.2892,34.2581,34.2737,30687.0
2017-06-05 15:20:00,44.2,44.2,44.16,44.16,59840.0,34.2737,34.2737,34.2426,34.2426,59840.0
2017-06-05 15:25:00,44.17,44.19,44.16,44.19,56345.0,34.2504,34.2659,34.2426,34.2659,56345.0
2017-06-05 15:30:00,44.18,44.2,44.16,44.17,65356.0,34.2581,34.2737,34.2426,34.2504,65356.0
2017-06-05 15:35:00,44.17,44.2,44.12,44.12,86558.0,34.2504,34.2737,34.2116,34.2116,86558.0
2017-06-05 15:40:00,44.12,44.13,44.07,44.07,145696.0,34.2116,34.2194,34.1728,34.1728,145696.0
2017-06-05 15:45:00,44.08,44.08,44.03,44.05,142767.0,34.1806,34.1806,34.1418,34.1573,142767.0
2017-06-05 15:50:00,44.05,44.06,44.03,44.03,82917.0,34.1573,34.1651,34.1418,34.1418,82917.0
2017-06-05 15:55:00,44.04,44.04,44.0,44.02,243135.0,34.1496,34.1496,34.1186,34.1341,243135.0
2017-06-06 09:30:00,43.95,44.05,43.86,43.95,210236.0,34.0798,34.1573,34.01,34.0798,210236.0
2017-06-06 09:35:00,43.93,43.96,43.84,43.9,63664.0,34.0643,34.0876,33.9945,34.041,63664.0
2017-06-06 09:40:00,43.9,43.99,43.84,43.94,68836.0,34.041,34.1108,33.9945,34.072,68836.0
2017-06-06 09:45:00,43.94,44.03,43.89,44.01,86896.0,34.072,34.1418,34.0333,34.1263,86896.0
2017-06-06 09:50:00,44.0,44.02,43.91,43.93,72820.0,34.1186,34.1341,34.0488,34.0643,72820.0
2017-06-06 09:55:00,43.93,43.98,43.9,43.95,127190.0,34.0643,34.1031,34.041,34.0798,127190.0
2017-06-06 10:00:00,43.95,44.0,43.94,43.98,186917.0,34.0798,34.1186,34.072,34.1031,186917.0
2017-06-06 10:05:00,43.98,43.99,43.9,43.91,100948.0,34.1031,34.1108,34.041,34.0488,100948.0
2017-06-06 10:10:00,43.91,43.95,43.9,43.92,105231.0,34.0488,34.0798,34.041,34.0565,105231.0
2017-06-06 10:15:00,43.93,43.98,43.9,43.91,45137.0,34.0643,34.1031,34.041,34.0488,45137.0
2017-06-06 10:20:00,43.92,43.94,43.88,43.9,234808.0,34.0565,34.072,34.0255,34.041,234808.0
2017-06-06 10:25:00,43.9,43.95,43.9,43.94,56586.0,34.041,34.0798,34.041,34.072,56586.0
2017-06-06 10:30:00,43.94,43.94,43.9,43.92,73178.0,34.072,34.072,34.041,34.0565,73178.0
2017-06-06 10:35:00,43.93,43.93,43.87,43.88,79304.0,34.0643,34.0643,34.0178,34.0255,79304.0
2017-06-06 10:40:00,43.87,43.91,43.85,43.89,42971.0,34.0178,34.0488,34.0023,34.0333,42971.0
2017-06-06 10:45:00,43.88,43.9,43.87,43.9,36960.0,34.0255,34.041,34.0178,34.041,36960.0
2017-06-06 10:50:00,43.89,43.93,43.88,43.9,110217.0,34.0333,34.0643,34.0255,34.041,110217.0
2017-06-06 10:55:00,43.9,43.9,43.83,43.86,83958.0,34.041,34.041,33.9867,34.01,83958.0
2017-06-06 11:00:00,43.86,43.88,43.8,43.83,57733.0,34.01,34.0255,33.9635,33.9867,57733.0
2017-06-06 11:05:00,43.83,43.91,43.82,43.9,113507.0,33.9867,34.0488,33.979,34.041,113507.0
2017-06-06 11:10:00,43.91,43.92,43.85,43.88,101080.0,34.0488,34.0565,34.0023,34.0255,101080.0
2017-06-06 11:15:00,43.88,43.88,43.85,43.86,56666.0,34.0255,34.0255,34.0023,34.01,56666.0
2017-06-06 11:20:00,43.86,43.87,43.83,43.85,46057.0,34.01,34.0178,33.9867,34.0023,46057.0
2017-06-06 11:25:00,43.85,43.91,43.85,43.88,78158.0,34.0023,34.0488,34.0023,34.0255,78158.0
2017-06-06 11:30:00,43.89,43.92,43.85,43.92,138526.0,34.0333,34.0565,34.0023,34.0565,138526.0
2017-06-06 11:35:00,43.93,44.07,43.92,44.05,235523.0,34.0643,34.1728,34.0565,34.1573,235523.0
2017-06-06 11:40:00,44.05,44.26,44.05,44.09,202498.0,34.1573,34.3202,34.1573,34.1884,202498.0
2017-06-06 11:45:00,44.09,44.16,44.06,44.08,123496.0,34.1884,34.2426,34.1651,34.1806,123496.0
2017-06-06 11:50:00,44.09,44.11,43.97,43.98,82208.0,34.1884,34.2039,34.0953,34.1031,82208.0
2017-06-06 11:55:00,43.99,44.03,43.92,43.93,70131.0,34.1108,34.1418,34.0565,34.0643,70131.0
2017-06-06 12:00:00,43.94,43.94,43.87,43.91,71751.0,34.072,34.072,34.0178,34.0488,71751.0
2017-06-06 12:05:00,43.9,43.93,43.87,43.91,77000.0,34.041,34.0643,34.0178,34.0488,77000.0
2017-06-06 12:10:00,43.91,44.03,43.88,44.01,112817.0,34.0488,34.1418,34.0255,34.1263,112817.0
2017-06-06 12:15:00,44.01,44.05,43.99,44.0,48540.0,34.1263,34.1573,34.1108,34.1186,48540.0
2017-06-06 12:20:00,44.0,44.03,43.98,44.0,44406.0,34.1186,34.1418,34.1031,34.1186,44406.0
2017-06-06 12:25:00,43.99,44.05,43.99,44.02,78935.0,34.1108,34.1573,34.1108,34.1341,78935.0
2017-06-06 12:30:00,44.03,44.04,43.99,44.01,23399.0,34.1418,34.1496,34.1108,34.1263,23399.0
2017-06-06 12:35:00,44.01,44.04,43.97,44.02,91590.0,34.1263,34.1496,34.0953,34.1341,91590.0
2017-06-06 12:40:00,44.02,44.08,44.02,44.06,142206.0,34.1341,34.1806,34.1341,34.1651,142206.0
2017-06-06 12:45:00,44.07,44.17,44.06,44.12,129652.0,34.1728,34.2504,34.1651,34.2116,129652.0
2017-06-06 12:50:00,44.12,44.14,44.11,44.12,76349.0,34.2116,34.2271,34.2039,34.2116,76349.0
2017-06-06 12:55:00,44.11,44.11,44.07,44.08,51669.0,34.2039,34.2039,34.1728,34.1806,51669.0
2017-06-06 13:00:00,44.08,44.12,44.08,44.11,30439.0,34.1806,34.2116,34.1806,34.2039,30439.0
2017-06-06 13:05:00,44.12,44.16,44.11,44.16,75041.0,34.2116,34.2426,34.2039,34.2426,75041.0
2017-06-06 13:10:00,44.15,44.18,44.12,44.16,76228.0,34.2349,34.2581,34.2116,34.2426,76228.0
2017-06-06 13:15:00,44.17,44.18,44.15,44.17,48588.0,34.2504,34.2581,34.2349,34.2504,48588.0
2017-06-06 13:20:00,44.17,44.21,44.15,44.16,34498.0,34.2504,34.2814,34.2349,34.2426,34498.0
2017-06-06 13:25:00,44.16,44.22,44.15,44.22,88381.0,34.2426,34.2892,34.2349,34.2892,88381.0
2017-06-06 13:30:00,44.22,44.26,44.17,44.19,131987.0,34.2892,34.3202,34.2504,34.2659,131987.0
2017-06-06 13:35:00,44.19,44.22,44.18,44.22,29287.0,34.2659,34.2892,34.2581,34.2892,29287.0
2017-06-06 13:40:00,44.23,44.23,44.14,44.16,136030.0,34.2969,34.2969,34.2271,34.2426,136030.0
2017-06-06 13:45:00,44.15,44.18,44.1,44.11,73584.0,34.2349,34.2581,34.1961,34.2039,73584.0
2017-06-06 13:50:00,44.1,44.15,44.09,44.13,60086.0,34.1961,34.2349,34.1884,34.2194,60086.0
2017-06-06 13:55:00,44.12,44.19,44.12,44.17,82391.0,34.2116,34.2659,34.2116,34.2504,82391.0
2017-06-06 14:00:00,44.18,44.28,44.18,44.28,197158.0,34.2581,34.3357,34.2581,34.3357,197158.0
2017-06-06 14:05:00,44.27,44.32,44.25,44.32,67066.0,34.3279,34.3667,34.3124,34.3667,67066.0
2017-06-06 14:10:00,44.32,44.41,44.31,44.4,130226.0,34.3667,34.4365,34.3589,34.4287,130226.0
2017-06-06 14:15:00,44.4,44.4,44.33,44.36,132107.0,34.4287,34.4287,34.3745,34.3977,132107.0
2017-06-06 14:20:00,44.36,44.4,44.3,44.31,123262.0,34.3977,34.4287,34.3512,34.3589,123262.0
2017-06-06 14:25:00,44.31,44.4,44.29,44.36,41897.0,34.3589,34.4287,34.3434,34.3977,41897.0
2017-06-06 14:30:00,44.35,44.43,44.33,44.4,115165.0,34.39,34.452,34.3745,34.4287,115165.0
2017-06-06 14:35:00,44.4,44.44,44.28,44.31,54158.0,34.4287,34.4598,34.3357,34.3589,54158.0
2017-06-06 14:40:00,44.31,44.34,44.3,44.33,48002.0,34.3589,34.3822,34.3512,34.3745,48002.0
2017-06-06 14:45:00,44.32,44.36,44.31,44.36,47991.0,34.3667,34.3977,34.3589,34.3977,47991.0
2017-06-06 14:50:00,44.36,44.42,44.36,44.41,77714.0,34.3977,34.4442,34.3977,34.4365,77714.0
2017-06-06 14:55:00,44.41,44.43,44.38,44.41,58316.0,34.4365,34.452,34.4132,34.4365,58316.0
2017-06-06 15:00:00,44.42,44.44,44.39,44.41,112416.0,34.4442,34.4598,34.421,34.4365,112416.0
2017-06-06 15:05:00,44.41,44.42,44.3,44.3,69232.0,34.4365,34.4442,34.3512,34.3512,69232.0
2017-06-06 15:10:00,44.3,44.32,44.24,44.27,113835.0,34.3512,34.3667,34.3047,34.3279,113835.0
2017-06-06 15:15:00,44.27,44.32,44.26,44.32,58583.0,34.3279,34.3667,34.3202,34.3667,58583.0
2017-06-06 15:20:00,44.32,44.4,44.31,44.38,123528.0,34.3667,34.4287,34.3589,34.4132,123528.0
2017-06-06 15:25:00,44.38,44.41,44.37,44.4,178174.0,34.4132,34.4365,34.4055,34.4287,178174.0
2017-06-06 15:30:00,44.4,44.42,44.34,44.41,179719.0,34.4287,34.4442,34.3822,34.4365,179719.0
2017-06-06 15:35:00,44.41,44.44,44.39,44.44,204299.0,34.4365,34.4598,34.421,34.4598,204299.0
2017-06-06 15:40:00,44.43,44.44,44.4,44.42,93450.0,34.452,34.4598,34.4287,34.4442,93450.0
2017-06-06 15:45:00,44.42,44.42,44.39,44.41,150880.0,34.4442,34.4442,34.421,34.4365,150880.0
2017-06-06 15:50:00,44.41,44.45,44.39,44.45,174820.0,34.4365,34.4675,34.421,34.4675,174820.0
2017-06-06 15:55:00,44.45,44.51,44.43,44.47,298793.0,34.4675,34.514,34.452,34.483,298793.0
2017-06-07 09:30:00,44.15,44.38,44.15,44.33,256063.0,34.2349,34.4132,34.2349,34.3745,256063.0
2017-06-07 09:35:00,44.32,44.38,44.25,44.34,111202.0,34.3667,34.4132,34.3124,34.3822,111202.0
2017-06-07 09:40:00,44.33,44.4,44.33,44.39,151698.0,34.3745,34.4287,34.3745,34.421,151698.0
2017-06-07 09:45:00,44.38,44.39,44.28,44.3,240090.0,34.4132,34.421,34.3357,34.3512,240090.0
2017-06-07 09:50:00,44.31,44.41,44.3,44.3,70415.0,34.3589,34.4365,34.3512,34.3512,70415.0
2017-06-07 09:55:00,44.31,44.38,44.3,44.38,102623.0,34.3589,34.4132,34.3512,34.4132,102623.0
2017-06-07 10:00:00,44.38,44.43,44.3,44.3,66649.0,34.4132,34.452,34.3512,34.3512,66649.0
2017-06-07 10:05:00,44.31,44.34,44.25,44.3,73877.0,34.3589,34.3822,34.3124,34.3512,73877.0
2017-06-07 10:10:00,44.3,44.38,44.28,44.29,49252.0,34.3512,34.4132,34.3357,34.3434,49252.0
2017-06-07 10:15:00,44.29,44.29,44.23,44.25,199178.0,34.3434,34.3434,34.2969,34.3124,199178.0
2017-06-07 10:20:00,44.25,44.27,44.15,44.19,78534.0,34.3124,34.3279,34.2349,34.2659,78534.0
2017-06-07 10:25:00,44.2,44.23,44.12,44.19,90763.0,34.2737,34.2969,34.2116,34.2659,90763.0
2017-06-07 10:30:00,44.17,44.19,43.7,43.73,650786.0,34.2504,34.2659,33.8859,33.9092,650786.0
2017-06-07 10:35:00,43.73,43.8,43.56,43.63,199423.0,33.9092,33.9635,33.7774,33.8317,199423.0
2017-06-07 10:40:00,43.63,43.74,43.6,43.6,105286.0,33.8317,33.917,33.8084,33.8084,105286.0
2017-06-07 10:45:00,43.61,43.64,43.55,43.57,169601.0,33.8162,33.8394,33.7696,33.7851,169601.0
2017-06-07 10:50:00,43.56,43.56,43.42,43.52,226871.0,33.7774,33.7774,33.6688,33.7464,226871.0
2017-06-07 10:55:00,43.52,43.62,43.45,43.46,199018.0,33.7464,33.8239,33.6921,33.6998,199018.0
2017-06-07 11:00:00,43.46,43.56,43.36,43.56,190452.0,33.6998,33.7774,33.6223,33.7774,190452.0
2017-06-07 11:05:00,43.55,43.56,43.43,43.47,107721.0,33.7696,33.7774,33.6766,33.7076,107721.0
2017-06-07 11:10:00,43.47,43.61,43.43,43.61,149330.0,33.7076,33.8162,33.6766,33.8162,149330.0
2017-06-07 11:15:00,43.61,43.62,43.5,43.52,70125.0,33.8162,33.8239,33.7309,33.7464,70125.0
2017-06-07 11:20:00,43.52,43.56,43.44,43.44,101709.0,33.7464,33.7774,33.6843,33.6843,101709.0
2017-06-07 11:25:00,43.45,43.45,43.31,43.32,204423.0,33.6921,33.6921,33.5835,33.5913,204423.0
2017-06-07 11:30:00,43.33,43.46,43.3,43.41,161700.0,33.599,33.6998,33.5758,33.6611,161700.0
2017-06-07 11:35:00,43.41,43.42,43.34,43.37,143869.0,33.6611,33.6688,33.6068,33.6301,143869.0
2017-06-07 11:40:00,43.37,43.39,43.33,43.34,264324.0,33.6301,33.6456,33.599,33.6068,264324.0
2017-06-07 11:45:00,43.34,43.37,43.26,43.29,204041.0,33.6068,33.6301,33.5448,33.568,204041.0
2017-06-07 11:50:00,43.28,43.33,43.24,43.27,110924.0,33.5603,33.599,33.5292,33.5525,110924.0
2017-06-07 11:55:00,43.27,43.28,43.24,43.27,98440.0,33.5525,33.5603,33.5292,33.5525,98440.0
2017-06-07 12:00:00,43.26,43.3,43.24,43.25,94516.0,33.5448,33.5758,33.5292,33.537,94516.0
2017-06-07 12:05:00,43.26,43.52,43.25,43.47,100303.0,33.5448,33.7464,33.537,33.7076,100303.0
2017-06-07 12:10:00,43.45,43.47,43.42,43.46,83342.0,33.6921,33.7076,33.6688,33.6998,83342.0
2017-06-07 12:15:00,43.46,43.48,43.43,43.44,130996.0,33.6998,33.7153,33.6766,33.6843,130996.0
2017-06-07 12:20:00,43.44,43.46,43.43,43.45,89414.0,33.6843,33.6998,33.6766,33.6921,89414.0
2017-06-07 12:25:00,43.44,43.48,43.43,43.46,94818.0,33.6843,33.7153,33.6766,33.6998,94818.0
2017-06-07 12:30:00,43.46,43.46,43.39,43.39,155039.0,33.6998,33.6998,33.6456,33.6456,155039.0
2017-06-07 12:35:00,43.39,43.44,43.38,43.44,125867.0,33.6456,33.6843,33.6378,33.6843,125867.0
2017-06-07 12:40:00,43.44,43.45,43.38,43.39,58086.0,33.6843,33.6921,33.6378,33.6456,58086.0
2017-06-07 12:45:00,43.39,43.42,43.37,43.4,73907.0,33.6456,33.6688,33.6301,33.6533,73907.0
2017-06-07 12:50:00,43.4,43.46,43.39,43.46,71083.0,33.6533,33.6998,33.6456,33.6998,71083.0
2017-06-07 12:55:00,43.46,43.49,43.43,43.48,64456.0,33.6998,33.7231,33.6766,33.7153,64456.0
2017-06-07 13:00:00,43.48,43.49,43.39,43.4,49689.0,33.7153,33.7231,33.6456,33.6533,49689.0
2017-06-07 13:05:00,43.41,43.43,43.4,43.42,47139.0,33.6611,33.6766,33.6533,33.6688,47139.0
2017-06-07 13:10:00,43.43,43.45,43.41,43.41,34362.0,33.6766,33.6921,33.6611,33.6611,34362.0
2017-06-07 13:15:00,43.41,43.43,43.39,43.4,79516.0,33.6611,33.6766,33.6456,33.6533,79516.0
2017-06-07 13:20:00,43.41,43.47,43.37,43.47,108301.0,33.6611,33.7076,33.6301,33.7076,108301.0
2017-06-07 13:25:00,43.48,43.54,43.47,43.47,59573.0,33.7153,33.7619,33.7076,33.7076,59573.0
2017-06-07 13:30:00,43.47,43.49,43.43,43.44,34705.0,33.7076,33.7231,33.6766,33.6843,34705.0
2017-06-07 13:35:00,43.44,43.45,43.4,43.44,55129.0,33.6843,33.6921,33.6533,33.6843,55129.0
2017-06-07 13:40:00,43.44,43.47,43.43,43.46,122398.0,33.6843,33.7076,33.6766,33.6998,122398.0
2017-06-07 13:45:00,43.46,43.48,43.45,43.47,82328.0,33.6998,33.7153,33.6921,33.7076,82328.0
2017-06-07 13:50:00,43.46,43.48,43.44,43.48,59473.0,33.6998,33.7153,33.6843,33.7153,59473.0
2017-06-07 13:55:00,43.48,43.56,43.47,43.49,94577.0,33.7153,33.7774,33.7076,33.7231,94577.0
2017-06-07 14:00:00,43.49,43.51,43.47,43.48,61149.0,33.7231,33.7386,33.7076,33.7153,61149.0
2017-06-07 14:05:00,43.48,43.57,43.47,43.55,133313.0,33.7153,33.7851,33.7076,33.7696,133313.0
2017-06-07 14:10:00,43.55,43.61,43.53,43.58,140492.0,33.7696,33.8162,33.7541,33.7929,140492.0
2017-06-07 14:15:00,43.58,43.68,43.58,43.67,130519.0,33.7929,33.8704,33.7929,33.8627,130519.0
2017-06-07 14:20:00,43.67,43.73,43.67,43.73,218877.0,33.8627,33.9092,33.8627,33.9092,218877.0
2017-06-07 14:25:00,43.73,43.76,43.65,43.71,235017.0,33.9092,33.9325,33.8472,33.8937,235017.0
2017-06-07 14:30:00,43.71,43.79,43.68,43.79,153782.0,33.8937,33.9557,33.8704,33.9557,153782.0
2017-06-07 14:35:00,43.78,43.83,43.75,43.76,117413.0,33.948,33.9867,33.9247,33.9325,117413.0
2017-06-07 14:40:00,43.76,43.77,43.68,43.72,199449.0,33.9325,33.9402,33.8704,33.9014,199449.0
2017-06-07 14:45:00,43.72,43.8,43.71,43.8,99780.0,33.9014,33.9635,33.8937,33.9635,99780.0
2017-06-07 14:50:00,43.8,43.81,43.64,43.65,162504.0,33.9635,33.9712,33.8394,33.8472,162504.0
2017-06-07 14:55:00,43.64,43.69,43.64,43.69,133210.0,33.8394,33.8782,33.8394,33.8782,133210.0
2017-06-07 15:00:00,43.69,43.69,43.61,43.62,118714.0,33.8782,33.8782,33.8162,33.8239,118714.0
2017-06-07 15:05:00,43.62,43.64,43.57,43.63,64868.0,33.8239,33.8394,33.7851,33.8317,64868.0
2017-06-07 15:10:00,43.63,43.64,43.6,43.62,54676.0,33.8317,33.8394,33.8084,33.8239,54676.0
2017-06-07 15:15:00,43.62,43.63,43.55,43.55,137945.0,33.8239,33.8317,33.7696,33.7696,137945.0
2017-06-07 15:20:00,43.56,43.57,43.53,43.57,129719.0,33.7774,33.7851,33.7541,33.7851,129719.0
2017-06-07 15:25:00,43.56,43.6,43.55,43.59,85861.0,33.7774,33.8084,33.7696,33.8006,85861.0
2017-06-07 15:30:00,43.59,43.62,43.59,43.59,156158.0,33.8006,33.8239,33.8006,33.8006,156158.0
2017-06-07 15:35:00,43.59,43.61,43.59,43.6,138527.0,33.8006,33.8162,33.8006,33.8084,138527.0
2017-06-07 15:40:00,43.6,43.61,43.47,43.5,228428.0,33.8084,33.8162,33.7076,33.7309,228428.0
2017-06-07 15:45:00,43.5,43.58,43.48,43.53,243014.0,33.7309,33.7929,33.7153,33.7541,243014.0
2017-06-07 15:50:00,43.54,43.54,43.42,43.44,314811.0,33.7619,33.7619,33.6688,33.6843,314811.0
2017-06-07 15:55:00,43.45,43.56,43.44,43.56,629493.0,33.6921,33.7774,33.6843,33.7774,629493.0
2017-06-08 09:30:00,43.26,43.41,43.2,43.27,251759.0,33.5448,33.6611,33.4982,33.5525,251759.0
2017-06-08 09:35:00,43.27,43.7,43.26,43.69,225407.0,33.5525,33.8859,33.5448,33.8782,225407.0
2017-06-08 09:40:00,43.7,43.74,43.61,43.71,92238.0,33.8859,33.917,33.8162,33.8937,92238.0
2017-06-08 09:45:00,43.72,43.85,43.68,43.69,136883.0,33.9014,34.0023,33.8704,33.8782,136883.0
2017-06-08 09:50:00,43.68,43.69,43.4,43.52,142926.0,33.8704,33.8782,33.6533,33.7464,142926.0
2017-06-08 09:55:00,43.53,43.64,43.52,43.57,73539.0,33.7541,33.8394,33.7464,33.7851,73539.0
2017-06-08 10:00:00,43.58,43.68,43.53,43.53,80876.0,33.7929,33.8704,33.7541,33.7541,80876.0
2017-06-08 10:05:00,43.54,43.6,43.5,43.52,131604.0,33.7619,33.8084,33.7309,33.7464,131604.0
2017-06-08 10:10:00,43.53,43.54,43.45,43.53,132970.0,33.7541,33.7619,33.6921,33.7541,132970.0
2017-06-08 10:15:00,43.54,43.66,43.45,43.66,85890.0,33.7619,33.8549,33.6921,33.8549,85890.0
2017-06-08 10:20:00,43.66,43.69,43.54,43.65,76941.0,33.8549,33.8782,33.7619,33.8472,76941.0
2017-06-08 10:25:00,43.67,43.68,43.56,43.59,66777.0,33.8627,33.8704,33.7774,33.8006,66777.0
2017-06-08 10:30:00,43.57,43.67,43.56,43.59,59349.0,33.7851,33.8627,33.7774,33.8006,59349.0
2017-06-08 10:35:00,43.59,43.62,43.53,43.57,70171.0,33.8006,33.8239,33.7541,33.7851,70171.0
2017-06-08 10:40:00,43.58,43.75,43.57,43.69,98390.0,33.7929,33.9247,33.7851,33.8782,98390.0
2017-06-08 10:45:00,43.69,43.8,43.69,43.76,132456.0,33.8782,33.9635,33.8782,33.9325,132456.0
2017-06-08 10:50:00,43.76,43.77,43.68,43.69,34340.0,33.9325,33.9402,33.8704,33.8782,34340.0
2017-06-08 10:55:00,43.69,43.71,43.6,43.65,60828.0,33.8782,33.8937,33.8084,33.8472,60828.0
2017-06-08 11:00:00,43.65,43.71,43.61,43.68,76686.0,33.8472,33.8937,33.8162,33.8704,76686.0
2017-06-08 11:05:00,43.67,43.67,43.51,43.51,79673.0,33.8627,33.8627,33.7386,33.7386,79673.0
2017-06-08 11:10:00,43.52,43.55,43.44,43.47,91190.0,33.7464,33.7696,33.6843,33.7076,91190.0
2017-06-08 11:15:00,43.46,43.49,43.4,43.49,67201.0,33.6998,33.7231,33.6533,33.7231,67201.0
2017-06-08 11:20:00,43.49,43.52,43.46,43.47,49189.0,33.7231,33.7464,33.6998,33.7076,49189.0
2017-06-08 11:25:00,43.46,43.5,43.42,43.42,57352.0,33.6998,33.7309,33.6688,33.6688,57352.0
2017-06-08 11:30:00,43.43,43.47,43.36,43.44,71616.0,33.6766,33.7076,33.6223,33.6843,71616.0
2017-06-08 11:35:00,43.44,43.46,43.35,43.41,56260.0,33.6843,33.6998,33.6145,33.6611,56260.0
2017-06-08 11:40:00,43.41,43.5,43.41,43.44,48684.0,33.6611,33.7309,33.6611,33.6843,48684.0
2017-06-08 11:45:00,43.45,43.45,43.35,43.38,79697.0,33.6921,33.6921,33.6145,33.6378,79697.0
2017-06-08 11:50:00,43.38,43.4,43.3,43.35,75183.0,33.6378,33.6533,33.5758,33.6145,75183.0
2017-06-08 11:55:00,43.35,43.4,43.33,43.39,48973.0,33.6145,33.6533,33.599,33.6456,48973.0
2017-06-08 12:00:00,43.39,43.4,43.34,43.36,36901.0,33.6456,33.6533,33.6068,33.6223,36901.0
2017-06-08 12:05:00,43.36,43.41,43.3,43.32,110313.0,33.6223,33.6611,33.5758,33.5913,110313.0
2017-06-08 12:10:00,43.32,43.44,43.29,43.36,77739.0,33.5913,33.6843,33.568,33.6223,77739.0
2017-06-08 12:15:00,43.37,43.51,43.35,43.51,219986.0,33.6301,33.7386,33.6145,33.7386,219986.0
2017-06-08 12:20:00,43.5,43.54,43.44,43.52,49604.0,33.7309,33.7619,33.6843,33.7464,49604.0
2017-06-08 12:25:00,43.51,43.55,43.45,43.46,72365.0,33.7386,33.7696,33.6921,33.6998,72365.0
2017-06-08 12:30:00,43.47,43.55,43.47,43.47,90105.0,33.7076,33.7696,33.7076,33.7076,90105.0
2017-06-08 12:35:00,43.48,43.5,43.43,43.43,76825.0,33.7153,33.7309,33.6766,33.6766,76825.0
2017-06-08 12:40:00,43.44,43.46,43.41,43.43,33725.0,33.6843,33.6998,33.6611,33.6766,33725.0
2017-06-08 12:45:00,43.43,43.53,43.43,43.52,49097.0,33.6766,33.7541,33.6766,33.7464,49097.0
2017-06-08 12:50:00,43.52,43.53,43.45,43.51,45057.0,33.7464,33.7541,33.6921,33.7386,45057.0
2017-06-08 12:55:00,43.51,43.55,43.49,43.55,48281.0,33.7386,33.7696,33.7231,33.7696,48281.0
2017-06-08 13:00:00,43.54,43.55,43.45,43.48,63297.0,33.7619,33.7696,33.6921,33.7153,63297.0
2017-06-08 13:05:00,43.48,43.49,43.4,43.42,65529.0,33.7153,33.7231,33.6533,33.6688,65529.0
2017-06-08 13:10:00,43.42,43.45,43.38,43.38,55771.0,33.6688,33.6921,33.6378,33.6378,55771.0
2017-06-08 13:15:00,43.39,43.48,43.35,43.46,59722.0,33.6456,33.7153,33.6145,33.6998,59722.0
2017-06-08 13:20:00,43.46,43.47,43.39,43.46,45566.0,33.6998,33.7076,33.6456,33.6998,45566.0
2017-06-08 13:25:00,43.46,43.5,43.43,43.49,64680.0,33.6998,33.7309,33.6766,33.7231,64680.0
2017-06-08 13:30:00,43.49,43.5,43.36,43.38,84307.0,33.7231,33.7309,33.6223,33.6378,84307.0
2017-06-08 13:35:00,43.38,43.45,43.36,43.42,38886.0,33.6378,33.6921,33.6223,33.6688,38886.0
2017-06-08 13:40:00,43.41,43.47,43.4,43.41,36234.0,33.6611,33.7076,33.6533,33.6611,36234.0
2017-06-08 13:45:00,43.41,43.42,43.35,43.35,38932.0,33.6611,33.6688,33.6145,33.6145,38932.0
2017-06-08 13:50:00,43.35,43.36,43.25,43.26,101088.0,33.6145,33.6223,33.537,33.5448,101088.0
2017-06-08 13:55:00,43.27,43.34,43.26,43.33,64906.0,33.5525,33.6068,33.5448,33.599,64906.0
2017-06-08 14:00:00,43.32,43.34,43.25,43.25,51645.0,33.5913,33.6068,33.537,33.537,51645.0
2017-06-08 14:05:00,43.26,43.28,43.23,43.25,65250.0,33.5448,33.5603,33.5215,33.537,65250.0
2017-06-08 14:10:00,43.26,43.28,43.21,43.24,76307.0,33.5448,33.5603,33.506,33.5292,76307.0
2017-06-08 14:15:00,43.25,43.27,43.2,43.21,90533.0,33.537,33.5525,33.4982,33.506,90533.0
2017-06-08 14:20:00,43.21,43.28,43.2,43.25,75855.0,33.506,33.5603,33.4982,33.537,75855.0
2017-06-08 14:25:00,43.26,43.26,43.2,43.25,75364.0,33.5448,33.5448,33.4982,33.537,75364.0
2017-06-08 14:30:00,43.25,43.34,43.24,43.3,83046.0,33.537,33.6068,33.5292,33.5758,83046.0
2017-06-08 14:35:00,43.3,43.33,43.28,43.3,60261.0,33.5758,33.599,33.5603,33.5758,60261.0
2017-06-08 14:40:00,43.3,43.34,43.26,43.29,83092.0,33.5758,33.6068,33.5448,33.568,83092.0
2017-06-08 14:45:00,43.29,43.37,43.27,43.33,50491.0,33.568,33.6301,33.5525,33.599,50491.0
2017-06-08 14:50:00,43.32,43.33,43.23,43.26,64081.0,33.5913,33.599,33.5215,33.5448,64081.0
2017-06-08 14:55:00,43.26,43.3,43.26,43.27,45699.0,33.5448,33.5758,33.5448,33.5525,45699.0
2017-06-08 15:00:00,43.27,43.3,43.24,43.28,40237.0,33.5525,33.5758,33.5292,33.5603,40237.0
2017-06-08 15:05:00,43.28,43.31,43.27,43.3,55418.0,33.5603,33.5835,33.5525,33.5758,55418.0
2017-06-08 15:10:00,43.3,43.31,43.24,43.24,66912.0,33.5758,33.5835,33.5292,33.5292,66912.0
2017-06-08 15:15:00,43.25,43.31,43.24,43.3,105107.0,33.537,33.5835,33.5292,33.5758,105107.0
2017-06-08 15:20:00,43.31,43.31,43.26,43.28,87051.0,33.5835,33.5835,33.5448,33.5603,87051.0
2017-06-08 15:25:00,43.27,43.29,43.24,43.27,91467.0,33.5525,33.568,33.5292,33.5525,91467.0
2017-06-08 15:30:00,43.27,43.32,43.26,43.3,102374.0,33.5525,33.5913,33.5448,33.5758,102374.0
2017-06-08 15:35:00,43.3,43.33,43.15,43.16,139574.0,33.5758,33.599,33.4595,33.4672,139574.0
2017-06-08 15:40:00,43.16,43.17,43.1,43.1,167093.0,33.4672,33.475,33.4207,33.4207,167093.0
2017-06-08 15:45:00,43.1,43.17,43.09,43.09,184946.0,33.4207,33.475,33.4129,33.4129,184946.0
2017-06-08 15:50:00,43.1,43.12,43.03,43.03,257833.0,33.4207,33.4362,33.3664,33.3664,257833.0
2017-06-08 15:55:00,43.04,43.08,43.02,43.07,428504.0,33.3742,33.4052,33.3587,33.3974,428504.0
2017-06-09 09:30:00,43.1,43.47,43.07,43.4,160615.0,33.4207,33.7076,33.3974,33.6533,160615.0
2017-06-09 09:35:00,43.4,43.46,43.34,43.4,67852.0,33.6533,33.6998,33.6068,33.6533,67852.0
2017-06-09 09:40:00,43.39,43.41,43.22,43.28,69084.0,33.6456,33.6611,33.5137,33.5603,69084.0
2017-06-09 09:45:00,43.28,43.36,43.21,43.33,55708.0,33.5603,33.6223,33.506,33.599,55708.0
2017-06-09 09:50:00,43.33,43.42,43.3,43.4,70555.0,33.599,33.6688,33.5758,33.6533,70555.0
2017-06-09 09:55:00,43.4,43.42,43.32,43.34,52153.0,33.6533,33.6688,33.5913,33.6068,52153.0
2017-06-09 10:00:00,43.34,43.34,43.22,43.24,66100.0,33.6068,33.6068,33.5137,33.5292,66100.0
2017-06-09 10:05:00,43.25,43.33,43.24,43.32,48867.0,33.537,33.599,33.5292,33.5913,48867.0
2017-06-09 10:10:00,43.32,43.41,43.31,43.32,191339.0,33.5913,33.6611,33.5835,33.5913,191339.0
2017-06-09 10:15:00,43.35,43.4,43.3,43.36,102765.0,33.6145,33.6533,33.5758,33.6223,102765.0
2017-06-09 10:20:00,43.37,43.41,43.36,43.38,89302.0,33.6301,33.6611,33.6223,33.6378,89302.0
2017-06-09 10:25:00,43.39,43.48,43.38,43.45,104323.0,33.6456,33.7153,33.6378,33.6921,104323.0
2017-06-09 10:30:00,43.46,43.52,43.43,43.5,143368.0,33.6998,33.7464,33.6766,33.7309,143368.0
2017-06-09 10:35:00,43.49,43.5,43.39,43.41,99041.0,33.7231,33.7309,33.6456,33.6611,99041.0
2017-06-09 10:40:00,43.4,43.41,43.32,43.36,64935.0,33.6533,33.6611,33.5913,33.6223,64935.0
2017-06-09 10:45:00,43.35,43.53,43.35,43.53,126681.0,33.6145,33.7541,33.6145,33.7541,126681.0
2017-06-09 10:50:00,43.53,43.67,43.53,43.66,122366.0,33.7541,33.8627,33.7541,33.8549,122366.0
2017-06-09 10:55:00,43.66,43.75,43.64,43.72,68573.0,33.8549,33.9247,33.8394,33.9014,68573.0
2017-06-09 11:00:00,43.71,43.81,43.69,43.75,111542.0,33.8937,33.9712,33.8782,33.9247,111542.0
2017-06-09 11:05:00,43.75,43.87,43.74,43.81,66253.0,33.9247,34.0178,33.917,33.9712,66253.0
2017-06-09 11:10:00,43.81,43.86,43.78,43.82,80275.0,33.9712,34.01,33.948,33.979,80275.0
2017-06-09 11:15:00,43.83,43.9,43.82,43.9,73800.0,33.9867,34.041,33.979,34.041,73800.0
2017-06-09 11:20:00,43.91,43.93,43.84,43.93,99559.0,34.0488,34.0643,33.9945,34.0643,99559.0
2017-06-09 11:25:00,43.93,44.04,43.89,44.02,283235.0,34.0643,34.1496,34.0333,34.1341,283235.0
2017-06-09 11:30:00,44.01,44.04,43.98,44.0,194674.0,34.1263,34.1496,34.1031,34.1186,194674.0
2017-06-09 11:35:00,44.01,44.08,43.98,44.07,202656.0,34.1263,34.1806,34.1031,34.1728,202656.0
2017-06-09 11:40:00,44.08,44.15,44.01,44.13,299657.0,34.1806,34.2349,34.1263,34.2194,299657.0
2017-06-09 11:45:00,44.13,44.23,44.12,44.18,114715.0,34.2194,34.2969,34.2116,34.2581,114715.0
2017-06-09 11:50:00,44.19,44.36,44.19,44.28,150846.0,34.2659,34.3977,34.2659,34.3357,150846.0
2017-06-09 11:55:00,44.28,44.38,44.28,44.38,64186.0,34.3357,34.4132,34.3357,34.4132,64186.0
2017-06-09 12:00:00,44.38,44.41,44.31,44.33,100548.0,34.4132,34.4365,34.3589,34.3745,100548.0
2017-06-09 12:05:00,44.33,44.42,44.31,44.37,98713.0,34.3745,34.4442,34.3589,34.4055,98713.0
2017-06-09 12:10:00,44.36,44.39,44.33,44.35,112139.0,34.3977,34.421,34.3745,34.39,112139.0
2017-06-09 12:15:00,44.34,44.44,44.34,44.41,105222.0,34.3822,34.4598,34.3822,34.4365,105222.0
2017-06-09 12:20:00,44.42,44.49,44.42,44.43,221187.0,34.4442,34.4985,34.4442,34.452,221187.0
2017-06-09 12:25:00,44.43,44.44,44.29,44.38,110305.0,34.452,34.4598,34.3434,34.4132,110305.0
2017-06-09 12:30:00,44.37,44.43,44.34,44.4,92834.0,34.4055,34.452,34.3822,34.4287,92834.0
2017-06-09 12:35:00,44.39,44.54,44.33,44.54,104043.0,34.421,34.5373,34.3745,34.5373,104043.0
2017-06-09 12:40:00,44.53,44.59,44.53,44.53,80361.0,34.5295,34.5761,34.5295,34.5295,80361.0
2017-06-09 12:45:00,44.53,44.66,44.53,44.58,103917.0,34.5295,34.6303,34.5295,34.5683,103917.0
2017-06-09 12:50:00,44.58,44.66,44.57,44.62,48882.0,34.5683,34.6303,34.5606,34.5993,48882.0
2017-06-09 12:55:00,44.61,44.62,44.45,44.52,108178.0,34.5916,34.5993,34.4675,34.5218,108178.0
2017-06-09 13:00:00,44.52,44.58,44.42,44.46,143684.0,34.5218,34.5683,34.4442,34.4753,143684.0
2017-06-09 13:05:00,44.46,44.48,44.4,44.45,111187.0,34.4753,34.4908,34.4287,34.4675,111187.0
2017-06-09 13:10:00,44.45,44.65,44.44,44.65,139596.0,34.4675,34.6226,34.4598,34.6226,139596.0
2017-06-09 13:15:00,44.63,44.64,44.59,44.6,63088.0,34.6071,34.6148,34.5761,34.5838,63088.0
2017-06-09 13:20:00,44.6,44.6,44.43,44.44,163277.0,34.5838,34.5838,34.452,34.4598,163277.0
2017-06-09 13:25:00,44.44,44.53,44.41,44.5,58637.0,34.4598,34.5295,34.4365,34.5063,58637.0
2017-06-09 13:30:00,44.49,44.5,44.44,44.5,37092.0,34.4985,34.5063,34.4598,34.5063,37092.0
2017-06-09 13:35:00,44.51,44.55,44.46,44.51,92967.0,34.514,34.545,34.4753,34.514,92967.0
2017-06-09 13:40:00,44.52,44.52,44.36,44.38,93059.0,34.5218,34.5218,34.3977,34.4132,93059.0
2017-06-09 13:45:00,44.39,44.48,44.35,44.46,80998.0,34.421,34.4908,34.39,34.4753,80998.0
2017-06-09 13:50:00,44.45,44.58,44.44,44.58,51922.0,34.4675,34.5683,34.4598,34.5683,51922.0
2017-06-09 13:55:00,44.57,44.62,44.48,44.61,64551.0,34.5606,34.5993,34.4908,34.5916,64551.0
2017-06-09 14:00:00,44.61,44.64,44.45,44.47,94093.0,34.5916,34.6148,34.4675,34.483,94093.0
2017-06-09 14:05:00,44.48,44.56,44.46,44.55,37600.0,34.4908,34.5528,34.4753,34.545,37600.0
2017-06-09 14:10:00,44.55,44.66,44.54,44.65,70596.0,34.545,34.6303,34.5373,34.6226,70596.0
2017-06-09 14:15:00,44.65,44.78,44.64,44.65,135297.0,34.6226,34.7234,34.6148,34.6226,135297.0
2017-06-09 14:20:00,44.65,44.67,44.58,44.62,78865.0,34.6226,34.6381,34.5683,34.5993,78865.0
2017-06-09 14:25:00,44.62,44.65,44.59,44.65,55589.0,34.5993,34.6226,34.5761,34.6226,55589.0
2017-06-09 14:30:00,44.64,44.7,44.61,44.62,76447.0,34.6148,34.6614,34.5916,34.5993,76447.0
2017-06-09 14:35:00,44.63,44.7,44.61,44.64,64872.0,34.6071,34.6614,34.5916,34.6148,64872.0
2017-06-09 14:40:00,44.63,44.71,44.61,44.71,68283.0,34.6071,34.6691,34.5916,34.6691,68283.0
2017-06-09 14:45:00,44.7,44.92,44.67,44.86,149941.0,34.6614,34.832,34.6381,34.7854,149941.0
2017-06-09 14:50:00,44.87,44.94,44.61,44.66,123441.0,34.7932,34.8475,34.5916,34.6303,123441.0
2017-06-09 14:55:00,44.66,44.66,44.47,44.54,208647.0,34.6303,34.6303,34.483,34.5373,208647.0
2017-06-09 15:00:00,44.55,44.61,44.48,44.51,163974.0,34.545,34.5916,34.4908,34.514,163974.0
2017-06-09 15:05:00,44.51,44.56,44.49,44.52,122480.0,34.514,34.5528,34.4985,34.5218,122480.0
2017-06-09 15:10:00,44.51,44.55,44.49,44.54,92823.0,34.514,34.545,34.4985,34.5373,92823.0
2017-06-09 15:15:00,44.54,44.6,44.44,44.6,120215.0,34.5373,34.5838,34.4598,34.5838,120215.0
2017-06-09 15:20:00,44.59,44.81,44.59,44.79,88157.0,34.5761,34.7467,34.5761,34.7312,88157.0
2017-06-09 15:25:00,44.79,44.84,44.74,44.79,111661.0,34.7312,34.7699,34.6924,34.7312,111661.0
2017-06-09 15:30:00,44.79,44.84,44.74,44.8,128485.0,34.7312,34.7699,34.6924,34.7389,128485.0
2017-06-09 15:35:00,44.81,44.83,44.74,44.78,126418.0,34.7467,34.7622,34.6924,34.7234,126418.0
2017-06-09 15:40:00,44.78,44.8,44.7,44.79,207765.0,34.7234,34.7389,34.6614,34.7312,207765.0
2017-06-09 15:45:00,44.8,44.83,44.76,44.82,150539.0,34.7389,34.7622,34.7079,34.7544,150539.0
2017-06-09 15:50:00,44.82,44.89,44.79,44.79,302260.0,34.7544,34.8087,34.7312,34.7312,302260.0
2017-06-09 15:55:00,44.79,44.83,44.75,44.81,425077.0,34.7312,34.7622,34.7001,34.7467,425077.0
2017-06-12 09:30:00,45.25,45.83,45.25,45.74,366183.0,35.0878,35.5376,35.0878,35.4678,366183.0
2017-06-12 09:35:00,45.73,45.91,45.53,45.86,278833.0,35.46,35.5996,35.305,35.5609,278833.0
2017-06-12 09:40:00,45.85,45.85,45.55,45.78,208952.0,35.5531,35.5531,35.3205,35.4988,208952.0
2017-06-12 09:45:00,45.78,45.83,45.6,45.76,186929.0,35.4988,35.5376,35.3592,35.4833,186929.0
2017-06-12 09:50:00,45.74,45.89,45.56,45.64,218049.0,35.4678,35.5841,35.3282,35.3903,218049.0
2017-06-12 09:55:00,45.65,45.74,45.54,45.63,302689.0,35.398,35.4678,35.3127,35.3825,302689.0
2017-06-12 10:00:00,45.63,45.65,45.39,45.59,248706.0,35.3825,35.398,35.1964,35.3515,248706.0
2017-06-12 10:05:00,45.6,45.78,45.6,45.63,273017.0,35.3592,35.4988,35.3592,35.3825,273017.0
2017-06-12 10:10:00,45.65,45.73,45.51,45.63,145196.0,35.398,35.46,35.2895,35.3825,145196.0
2017-06-12 10:15:00,45.62,45.74,45.58,45.68,108526.0,35.3748,35.4678,35.3437,35.4213,108526.0
2017-06-12 10:20:00,45.7,45.77,45.61,45.67,109098.0,35.4368,35.4911,35.367,35.4135,109098.0
2017-06-12 10:25:00,45.67,45.77,45.64,45.77,136406.0,35.4135,35.4911,35.3903,35.4911,136406.0
2017-06-12 10:30:00,45.76,45.8,45.67,45.73,152481.0,35.4833,35.5143,35.4135,35.46,152481.0
2017-06-12 10:35:00,45.72,45.79,45.57,45.61,131919.0,35.4523,35.5066,35.336,35.367,131919.0
2017-06-12 10:40:00,45.64,45.76,45.59,45.72,95765.0,35.3903,35.4833,35.3515,35.4523,95765.0
2017-06-12 10:45:00,45.72,45.77,45.61,45.64,149087.0,35.4523,35.4911,35.367,35.3903,149087.0
2017-06-12 10:50:00,45.64,45.8,45.63,45.78,108058.0,35.3903,35.5143,35.3825,35.4988,108058.0
2017-06-12 10:55:00,45.79,45.82,45.71,45.79,133294.0,35.5066,35.5298,35.4445,35.5066,133294.0
2017-06-12 11:00:00,45.79,45.85,45.73,45.82,163205.0,35.5066,35.5531,35.46,35.5298,163205.0
2017-06-12 11:05:00,45.82,45.84,45.6,45.64,129978.0,35.5298,35.5453,35.3592,35.3903,129978.0
2017-06-12 11:10:00,45.64,45.74,45.6,45.62,134961.0,35.3903,35.4678,35.3592,35.3748,134961.0
2017-06-12 11:15:00,45.61,45.67,45.52,45.53,151168.0,35.367,35.4135,35.2972,35.305,151168.0
2017-06-12 11:20:00,45.53,45.68,45.52,45.68,175055.0,35.305,35.4213,35.2972,35.4213,175055.0
2017-06-12 11:25:00,45.68,45.83,45.63,45.82,144480.0,35.4213,35.5376,35.3825,35.5298,144480.0
2017-06-12 11:30:00,45.83,45.87,45.74,45.81,144916.0,35.5376,35.5686,35.4678,35.5221,144916.0
2017-06-12 11:35:00,45.8,45.81,45.7,45.8,106528.0,35.5143,35.5221,35.4368,35.5143,106528.0
2017-06-12 11:40:00,45.8,45.88,45.72,45.83,123725.0,35.5143,35.5764,35.4523,35.5376,123725.0
2017-06-12 11:45:00,45.83,45.98,45.82,45.96,109822.0,35.5376,35.6539,35.5298,35.6384,109822.0
2017-06-12 11:50:00,45.95,45.98,45.91,45.94,158035.0,35.6306,35.6539,35.5996,35.6229,158035.0
2017-06-12 11:55:00,45.94,46.03,45.92,45.94,282584.0,35.6229,35.6927,35.6074,35.6229,282584.0
2017-06-12 12:00:00,45.95,45.98,45.87,45.93,96597.0,35.6306,35.6539,35.5686,35.6151,96597.0
2017-06-12 12:05:00,45.93,45.95,45.85,45.85,105540.0,35.6151,35.6306,35.5531,35.5531,105540.0
2017-06-12 12:10:00,45.85,45.86,45.78,45.8,93724.0,35.5531,35.5609,35.4988,35.5143,93724.0
2017-06-12 12:15:00,45.79,45.85,45.73,45.83,68781.0,35.5066,35.5531,35.46,35.5376,68781.0
2017-06-12 12:20:00,45.83,45.97,45.82,45.92,74111.0,35.5376,35.6461,35.5298,35.6074,74111.0
2017-06-12 12:25:00,45.92,45.96,45.9,45.93,67635.0,35.6074,35.6384,35.5919,35.6151,67635.0
2017-06-12 12:30:00,45.94,45.96,45.85,45.92,102791.0,35.6229,35.6384,35.5531,35.6074,102791.0
2017-06-12 12:35:00,45.92,45.96,45.88,45.92,58809.0,35.6074,35.6384,35.5764,35.6074,58809.0
2017-06-12 12:40:00,45.92,45.96,45.87,45.93,123920.0,35.6074,35.6384,35.5686,35.6151,123920.0
2017-06-12 12:45:00,45.93,45.96,45.84,45.85,78077.0,35.6151,35.6384,35.5453,35.5531,78077.0
2017-06-12 12:50:00,45.84,45.86,45.8,45.84,102451.0,35.5453,35.5609,35.5143,35.5453,102451.0
2017-06-12 12:55:00,45.84,45.96,45.84,45.86,104496.0,35.5453,35.6384,35.5453,35.5609,104496.0
2017-06-12 13:00:00,45.86,45.94,45.85,45.91,72604.0,35.5609,35.6229,35.5531,35.5996,72604.0
2017-06-12 13:05:00,45.9,46.0,45.9,45.96,98791.0,35.5919,35.6694,35.5919,35.6384,98791.0
2017-06-12 13:10:00,45.96,45.98,45.91,45.96,66299.0,35.6384,35.6539,35.5996,35.6384,66299.0
2017-06-12 13:15:00,45.96,46.04,45.95,46.03,103867.0,35.6384,35.7004,35.6306,35.6927,103867.0
2017-06-12 13:20:00,46.02,46.04,45.93,45.95,104614.0,35.6849,35.7004,35.6151,35.6306,104614.0
2017-06-12 13:25:00,45.95,45.97,45.9,45.91,95603.0,35.6306,35.6461,35.5919,35.5996,95603.0
2017-06-12 13:30:00,45.92,45.96,45.9,45.95,81503.0,35.6074,35.6384,35.5919,35.6306,81503.0
2017-06-12 13:35:00,45.94,45.96,45.86,45.92,101548.0,35.6229,35.6384,35.5609,35.6074,101548.0
2017-06-12 13:40:00,45.92,45.95,45.85,45.91,73317.0,35.6074,35.6306,35.5531,35.5996,73317.0
2017-06-12 13:45:00,45.9,45.93,45.84,45.88,135970.0,35.5919,35.6151,35.5453,35.5764,135970.0
2017-06-12 13:50:00,45.87,45.9,45.86,45.89,117826.0,35.5686,35.5919,35.5609,35.5841,117826.0
2017-06-12 13:55:00,45.89,45.9,45.7,45.7,144959.0,35.5841,35.5919,35.4368,35.4368,144959.0
2017-06-12 14:00:00,45.71,45.75,45.67,45.7,92707.0,35.4445,35.4756,35.4135,35.4368,92707.0
2017-06-12 14:05:00,45.69,45.75,45.69,45.74,72049.0,35.429,35.4756,35.429,35.4678,72049.0
2017-06-12 14:10:00,45.74,45.76,45.69,45.73,69663.0,35.4678,35.4833,35.429,35.46,69663.0
2017-06-12 14:15:00,45.73,45.76,45.64,45.75,127885.0,35.46,35.4833,35.3903,35.4756,127885.0
2017-06-12 14:20:00,45.75,45.77,45.6,45.7,202069.0,35.4756,35.4911,35.3592,35.4368,202069.0
2017-06-12 14:25:00,45.71,45.71,45.6,45.7,208632.0,35.4445,35.4445,35.3592,35.4368,208632.0
2017-06-12 14:30:00,45.7,45.72,45.6,45.64,104946.0,35.4368,35.4523,35.3592,35.3903,104946.0
2017-06-12 14:35:00,45.64,45.68,45.58,45.62,103031.0,35.3903,35.4213,35.3437,35.3748,103031.0
2017-06-12 14:40:00,45.61,45.72,45.61,45.7,122382.0,35.367,35.4523,35.367,35.4368,122382.0
2017-06-12 14:45:00,45.69,45.72,45.65,45.71,263263.0,35.429,35.4523,35.398,35.4445,263263.0
2017-06-12 14:50:00,45.71,45.8,45.69,45.78,169590.0,35.4445,35.5143,35.429,35.4988,169590.0
2017-06-12 14:55:00,45.78,45.81,45.7,45.76,84252.0,35.4988,35.5221,35.4368,35.4833,84252.0
2017-06-12 15:00:00,45.76,45.8,45.7,45.75,126000.0,35.4833,35.5143,35.4368,35.4756,126000.0
2017-06-12 15:05:00,45.74,45.8,45.69,45.74,138438.0,35.4678,35.5143,35.429,35.4678,138438.0
2017-06-12 15:10:00,45.75,45.82,45.75,45.8,112315.0,35.4756,35.5298,35.4756,35.5143,112315.0
2017-06-12 15:15:00,45.8,45.83,45.75,45.78,111733.0,35.5143,35.5376,35.4756,35.4988,111733.0
2017-06-12 15:20:00,45.78,45.83,45.74,45.77,81061.0,35.4988,35.5376,35.4678,35.4911,81061.0
2017-06-12 15:25:00,45.77,45.77,45.62,45.65,117137.0,35.4911,35.4911,35.3748,35.398,117137.0
2017-06-12 15:30:00,45.64,45.68,45.58,45.63,112029.0,35.3903,35.4213,35.3437,35.3825,112029.0
2017-06-12 15:35:00,45.63,45.69,45.6,45.66,307822.0,35.3825,35.429,35.3592,35.4058,307822.0
2017-06-12 15:40:00,45.65,45.67,45.59,45.64,265631.0,35.398,35.4135,35.3515,35.3903,265631.0
2017-06-12 15:45:00,45.64,45.71,45.59,45.7,273493.0,35.3903,35.4445,35.3515,35.4368,273493.0
2017-06-12 15:50:00,45.69,45.73,45.66,45.71,259784.0,35.429,35.46,35.4058,35.4445,259784.0
2017-06-12 15:55:00,45.71,45.75,45.65,45.71,485989.0,35.4445,35.4756,35.398,35.4445,485989.0
2017-06-13 09:30:00,45.72,45.91,45.72,45.85,184773.0,35.4523,35.5996,35.4523,35.5531,184773.0
2017-06-13 09:35:00,45.85,46.03,45.8,46.0,97816.0,35.5531,35.6927,35.5143,35.6694,97816.0
2017-06-13 09:40:00,46.0,46.11,45.9,45.9,118578.0,35.6694,35.7547,35.5919,35.5919,118578.0
2017-06-13 09:45:00,45.91,45.96,45.67,45.69,153444.0,35.5996,35.6384,35.4135,35.429,153444.0
2017-06-13 09:50:00,45.69,45.79,45.6,45.79,136599.0,35.429,35.5066,35.3592,35.5066,136599.0
2017-06-13 09:55:00,45.79,45.89,45.75,45.81,71868.0,35.5066,35.5841,35.4756,35.5221,71868.0
2017-06-13 10:00:00,45.81,45.82,45.66,45.73,253481.0,35.5221,35.5298,35.4058,35.46,253481.0
2017-06-13 10:05:00,45.72,45.73,45.65,45.69,128444.0,35.4523,35.46,35.398,35.429,128444.0
2017-06-13 10:10:00,45.69,45.78,45.67,45.71,86901.0,35.429,35.4988,35.4135,35.4445,86901.0
2017-06-13 10:15:00,45.71,45.77,45.7,45.74,64211.0,35.4445,35.4911,35.4368,35.4678,64211.0
2017-06-13 10:20:00,45.74,45.82,45.73,45.77,84671.0,35.4678,35.5298,35.46,35.4911,84671.0
2017-06-13 10:25:00,45.77,45.84,45.74,45.77,120533.0,35.4911,35.5453,35.4678,35.4911,120533.0
2017-06-13 10:30:00,45.76,45.79,45.69,45.74,122945.0,35.4833,35.5066,35.429,35.4678,122945.0
2017-06-13 10:35:00,45.74,45.8,45.68,45.79,94708.0,35.4678,35.5143,35.4213,35.5066,94708.0
2017-06-13 10:40:00,45.78,45.86,45.76,45.85,78882.0,35.4988,35.5609,35.4833,35.5531,78882.0
2017-06-13 10:45:00,45.85,45.99,45.85,45.99,55420.0,35.5531,35.6617,35.5531,35.6617,55420.0
2017-06-13 10:50:00,45.99,46.03,45.93,46.0,157728.0,35.6617,35.6927,35.6151,35.6694,157728.0
2017-06-13 10:55:00,46.0,46.06,45.94,45.95,167867.0,35.6694,35.7159,35.6229,35.6306,167867.0
2017-06-13 11:00:00,45.96,46.02,45.9,45.93,138398.0,35.6384,35.6849,35.5919,35.6151,138398.0
2017-06-13 11:05:00,45.96,46.02,45.9,45.98,93173.0,35.6384,35.6849,35.5919,35.6539,93173.0
2017-06-13 11:10:00,45.98,46.01,45.87,45.9,93651.0,35.6539,35.6772,35.5686,35.5919,93651.0
2017-06-13 11:15:00,45.9,45.91,45.86,45.88,67774.0,35.5919,35.5996,35.5609,35.5764,67774.0
2017-06-13 11:20:00,45.88,45.96,45.85,45.86,120975.0,35.5764,35.6384,35.5531,35.5609,120975.0
2017-06-13 11:25:00,45.85,46.04,45.85,46.01,101383.0,35.5531,35.7004,35.5531,35.6772,101383.0
2017-06-13 11:30:00,46.02,46.07,46.0,46.06,66197.0,35.6849,35.7237,35.6694,35.7159,66197.0
2017-06-13 11:35:00,46.05,46.3,46.05,46.28,126420.0,35.7082,35.902,35.7082,35.8865,126420.0
2017-06-13 11:40:00,46.27,46.37,46.25,46.33,128453.0,35.8788,35.9563,35.8633,35.9253,128453.0
2017-06-13 11:45:00,46.32,46.4,46.28,46.28,85542.0,35.9175,35.9796,35.8865,35.8865,85542.0
2017-06-13 11:50:00,46.28,46.35,46.25,46.28,116478.0,35.8865,35.9408,35.8633,35.8865,116478.0
2017-06-13 11:55:00,46.28,46.32,46.18,46.19,119207.0,35.8865,35.9175,35.809,35.8167,119207.0
2017-06-13 12:00:00,46.18,46.23,46.15,46.23,125673.0,35.809,35.8478,35.7857,35.8478,125673.0
2017-06-13 12:05:00,46.23,46.3,46.18,46.28,60161.0,35.8478,35.902,35.809,35.8865,60161.0
2017-06-13 12:10:00,46.28,46.34,46.25,46.33,50827.0,35.8865,35.9331,35.8633,35.9253,50827.0
2017-06-13 12:15:00,46.34,46.4,46.3,46.37,76025.0,35.9331,35.9796,35.902,35.9563,76025.0
2017-06-13 12:20:00,46.38,46.5,46.38,46.47,85037.0,35.9641,36.0571,35.9641,36.0339,85037.0
2017-06-13 12:25:00,46.47,46.55,46.45,46.53,55672.0,36.0339,36.0959,36.0184,36.0804,55672.0
2017-06-13 12:30:00,46.54,46.54,46.48,46.48,131293.0,36.0881,36.0881,36.0416,36.0416,131293.0
2017-06-13 12:35:00,46.49,46.53,46.47,46.48,55013.0,36.0494,36.0804,36.0339,36.0416,55013.0
2017-06-13 12:40:00,46.48,46.49,46.43,46.44,85962.0,36.0416,36.0494,36.0028,36.0106,85962.0
2017-06-13 12:45:00,46.45,46.48,46.34,46.36,56339.0,36.0184,36.0416,35.9331,35.9486,56339.0
2017-06-13 12:50:00,46.36,46.4,46.31,46.34,62665.0,35.9486,35.9796,35.9098,35.9331,62665.0
2017-06-13 12:55:00,46.34,46.45,46.33,46.41,179737.0,35.9331,36.0184,35.9253,35.9873,179737.0
2017-06-13 13:00:00,46.41,46.5,46.38,46.48,189759.0,35.9873,36.0571,35.9641,36.0416,189759.0
2017-06-13 13:05:00,46.48,46.6,46.46,46.59,129878.0,36.0416,36.1347,36.0261,36.1269,129878.0
2017-06-13 13:10:00,46.6,46.66,46.57,46.58,206183.0,36.1347,36.1812,36.1114,36.1192,206183.0
2017-06-13 13:15:00,46.58,46.62,46.46,46.48,92692.0,36.1192,36.1502,36.0261,36.0416,92692.0
2017-06-13 13:20:00,46.49,46.54,46.48,46.51,45684.0,36.0494,36.0881,36.0416,36.0649,45684.0
2017-06-13 13:25:00,46.51,46.52,46.47,46.52,33070.0,36.0649,36.0726,36.0339,36.0726,33070.0
2017-06-13 13:30:00,46.52,46.52,46.43,46.46,57592.0,36.0726,36.0726,36.0028,36.0261,57592.0
2017-06-13 13:35:00,46.47,46.51,46.42,46.44,48606.0,36.0339,36.0649,35.9951,36.0106,48606.0
2017-06-13 13:40:00,46.43,46.43,46.33,46.36,68238.0,36.0028,36.0028,35.9253,35.9486,68238.0
2017-06-13 13:45:00,46.36,46.41,46.35,46.38,30964.0,35.9486,35.9873,35.9408,35.9641,30964.0
2017-06-13 13:50:00,46.38,46.41,46.36,46.39,29060.0,35.9641,35.9873,35.9486,35.9718,29060.0
2017-06-13 13:55:00,46.39,46.4,46.35,46.38,65313.0,35.9718,35.9796,35.9408,35.9641,65313.0
2017-06-13 14:00:00,46.38,46.4,46.37,46.39,38345.0,35.9641,35.9796,35.9563,35.9718,38345.0
2017-06-13 14:05:00,46.39,46.47,46.38,46.46,66368.0,35.9718,36.0339,35.9641,36.0261,66368.0
2017-06-13 14:10:00,46.46,46.5,46.41,46.46,67733.0,36.0261,36.0571,35.9873,36.0261,67733.0
2017-06-13 14:15:00,46.45,46.51,46.44,46.5,43033.0,36.0184,36.0649,36.0106,36.0571,43033.0
2017-06-13 14:20:00,46.5,46.6,46.5,46.59,49970.0,36.0571,36.1347,36.0571,36.1269,49970.0
2017-06-13 14:25:00,46.58,46.62,46.57,46.59,62705.0,36.1192,36.1502,36.1114,36.1269,62705.0
2017-06-13 14:30:00,46.59,46.6,46.51,46.54,59913.0,36.1269,36.1347,36.0649,36.0881,59913.0
2017-06-13 14:35:00,46.54,46.58,46.52,46.56,30283.0,36.0881,36.1192,36.0726,36.1036,30283.0
2017-06-13 14:40:00,46.57,46.57,46.51,46.53,74740.0,36.1114,36.1114,36.0649,36.0804,74740.0
2017-06-13 14:45:00,46.53,46.53,46.45,46.47,48995.0,36.0804,36.0804,36.0184,36.0339,48995.0
2017-06-13 14:50:00,46.46,46.53,46.46,46.5,42908.0,36.0261,36.0804,36.0261,36.0571,42908.0
2017-06-13 14:55:00,46.5,46.5,46.46,46.48,29588.0,36.0571,36.0571,36.0261,36.0416,29588.0
2017-06-13 15:00:00,46.48,46.5,46.45,46.48,67926.0,36.0416,36.0571,36.0184,36.0416,67926.0
2017-06-13 15:05:00,46.48,46.55,46.47,46.52,65783.0,36.0416,36.0959,36.0339,36.0726,65783.0
2017-06-13 15:10:00,46.52,46.57,46.51,46.57,48345.0,36.0726,36.1114,36.0649,36.1114,48345.0
2017-06-13 15:15:00,46.57,46.57,46.54,46.54,96988.0,36.1114,36.1114,36.0881,36.0881,96988.0
2017-06-13 15:20:00,46.53,46.55,46.41,46.43,67084.0,36.0804,36.0959,35.9873,36.0028,67084.0
2017-06-13 15:25:00,46.44,46.46,46.39,46.43,126543.0,36.0106,36.0261,35.9718,36.0028,126543.0
2017-06-13 15:30:00,46.43,46.46,46.33,46.33,197348.0,36.0028,36.0261,35.9253,35.9253,197348.0
2017-06-13 15:35:00,46.34,46.36,46.25,46.29,123403.0,35.9331,35.9486,35.8633,35.8943,123403.0
2017-06-13 15:40:00,46.29,46.34,46.29,46.32,114237.0,35.8943,35.9331,35.8943,35.9175,114237.0
2017-06-13 15:45:00,46.32,46.41,46.32,46.37,123289.0,35.9175,35.9873,35.9175,35.9563,123289.0
2017-06-13 15:50:00,46.37,46.45,46.37,46.39,174830.0,35.9563,36.0184,35.9563,35.9718,174830.0
2017-06-13 15:55:00,46.39,46.43,46.36,46.43,237857.0,35.9718,36.0028,35.9486,36.0028,237857.0
2017-06-14 09:30:00,46.06,46.08,45.74,45.99,144946.0,35.7159,35.7314,35.4678,35.6617,144946.0
2017-06-14 09:35:00,45.99,46.08,45.87,46.04,148568.0,35.6617,35.7314,35.5686,35.7004,148568.0
2017-06-14 09:40:00,46.06,46.11,45.98,46.09,96843.0,35.7159,35.7547,35.6539,35.7392,96843.0
2017-06-14 09:45:00,46.09,46.09,45.9,45.97,55335.0,35.7392,35.7392,35.5919,35.6461,55335.0
2017-06-14 09:50:00,45.96,46.04,45.95,45.99,57671.0,35.6384,35.7004,35.6306,35.6617,57671.0
2017-06-14 09:55:00,45.98,46.01,45.89,45.91,123867.0,35.6539,35.6772,35.5841,35.5996,123867.0
2017-06-14 10:00:00,45.92,45.95,45.8,45.8,43932.0,35.6074,35.6306,35.5143,35.5143,43932.0
2017-06-14 10:05:00,45.81,45.94,45.76,45.87,83007.0,35.5221,35.6229,35.4833,35.5686,83007.0
2017-06-14 10:10:00,45.87,45.94,45.85,45.89,85725.0,35.5686,35.6229,35.5531,35.5841,85725.0
2017-06-14 10:15:00,45.89,45.97,45.88,45.97,51486.0,35.5841,35.6461,35.5764,35.6461,51486.0
2017-06-14 10:20:00,45.97,45.99,45.91,45.93,89893.0,35.6461,35.6617,35.5996,35.6151,89893.0
2017-06-14 10:25:00,45.92,46.08,45.89,45.94,61514.0,35.6074,35.7314,35.5841,35.6229,61514.0
2017-06-14 10:30:00,45.96,46.08,45.67,45.81,246391.0,35.6384,35.7314,35.4135,35.5221,246391.0
2017-06-14 10:35:00,45.82,45.82,45.66,45.69,74803.0,35.5298,35.5298,35.4058,35.429,74803.0
2017-06-14 10:40:00,45.69,45.73,45.48,45.49,175702.0,35.429,35.46,35.2662,35.2739,175702.0
2017-06-14 10:45:00,45.5,45.52,45.26,45.39,184041.0,35.2817,35.2972,35.0956,35.1964,184041.0
2017-06-14 10:50:00,45.4,45.49,45.32,45.39,120258.0,35.2042,35.2739,35.1421,35.1964,120258.0
2017-06-14 10:55:00,45.38,45.38,45.28,45.34,156563.0,35.1886,35.1886,35.1111,35.1576,156563.0
2017-06-14 11:00:00,45.35,45.37,45.26,45.33,187178.0,35.1654,35.1809,35.0956,35.1499,187178.0
2017-06-14 11:05:00,45.34,45.37,45.27,45.31,174165.0,35.1576,35.1809,35.1034,35.1344,174165.0
2017-06-14 11:10:00,45.31,45.32,45.2,45.29,136486.0,35.1344,35.1421,35.0491,35.1189,136486.0
2017-06-14 11:15:00,45.3,45.35,45.23,45.32,58464.0,35.1266,35.1654,35.0723,35.1421,58464.0
2017-06-14 11:20:00,45.31,45.42,45.28,45.34,81197.0,35.1344,35.2197,35.1111,35.1576,81197.0
2017-06-14 11:25:00,45.33,45.37,45.19,45.22,221867.0,35.1499,35.1809,35.0413,35.0646,221867.0
2017-06-14 11:30:00,45.22,45.32,45.22,45.3,112090.0,35.0646,35.1421,35.0646,35.1266,112090.0
2017-06-14 11:35:00,45.3,45.44,45.3,45.4,97020.0,35.1266,35.2352,35.1266,35.2042,97020.0
2017-06-14 11:40:00,45.41,45.46,45.39,45.4,45019.0,35.2119,35.2507,35.1964,35.2042,45019.0
2017-06-14 11:45:00,45.39,45.43,45.35,45.38,46844.0,35.1964,35.2274,35.1654,35.1886,46844.0
2017-06-14 11:50:00,45.37,45.38,45.31,45.32,40411.0,35.1809,35.1886,35.1344,35.1421,40411.0
2017-06-14 11:55:00,45.32,45.35,45.27,45.28,51123.0,35.1421,35.1654,35.1034,35.1111,51123.0
2017-06-14 12:00:00,45.27,45.32,45.25,45.29,37482.0,35.1034,35.1421,35.0878,35.1189,37482.0
2017-06-14 12:05:00,45.29,45.29,45.19,45.19,47786.0,35.1189,35.1189,35.0413,35.0413,47786.0
2017-06-14 12:10:00,45.2,45.26,45.19,45.24,40030.0,35.0491,35.0956,35.0413,35.0801,40030.0
2017-06-14 12:15:00,45.23,45.29,45.2,45.28,26333.0,35.0723,35.1189,35.0491,35.1111,26333.0
2017-06-14 12:20:00,45.28,45.29,45.24,45.25,20408.0,35.1111,35.1189,35.0801,35.0878,20408.0
2017-06-14 12:25:00,45.25,45.31,45.25,45.28,25562.0,35.0878,35.1344,35.0878,35.1111,25562.0
2017-06-14 12:30:00,45.27,45.37,45.27,45.36,44206.0,35.1034,35.1809,35.1034,35.1731,44206.0
2017-06-14 12:35:00,45.35,45.37,45.31,45.33,29238.0,35.1654,35.1809,35.1344,35.1499,29238.0
2017-06-14 12:40:00,45.32,45.37,45.3,45.3,21409.0,35.1421,35.1809,35.1266,35.1266,21409.0
2017-06-14 12:45:00,45.3,45.35,45.3,45.33,36684.0,35.1266,35.1654,35.1266,35.1499,36684.0
2017-06-14 12:50:00,45.32,45.38,45.32,45.35,37732.0,35.1421,35.1886,35.1421,35.1654,37732.0
2017-06-14 12:55:00,45.35,45.39,45.3,45.34,78188.0,35.1654,35.1964,35.1266,35.1576,78188.0
2017-06-14 13:00:00,45.34,45.39,45.33,45.35,58565.0,35.1576,35.1964,35.1499,35.1654,58565.0
2017-06-14 13:05:00,45.34,45.36,45.28,45.31,17228.0,35.1576,35.1731,35.1111,35.1344,17228.0
2017-06-14 13:10:00,45.32,45.34,45.3,45.31,18159.0,35.1421,35.1576,35.1266,35.1344,18159.0
2017-06-14 13:15:00,45.3,45.32,45.26,45.26,25232.0,35.1266,35.1421,35.0956,35.0956,25232.0
2017-06-14 13:20:00,45.25,45.28,45.25,45.25,14644.0,35.0878,35.1111,35.0878,35.0878,14644.0
2017-06-14 13:25:00,45.25,45.26,45.22,45.23,27675.0,35.0878,35.0956,35.0646,35.0723,27675.0
2017-06-14 13:30:00,45.22,45.27,45.21,45.24,27174.0,35.0646,35.1034,35.0568,35.0801,27174.0
2017-06-14 13:35:00,45.25,45.25,45.21,45.22,39742.0,35.0878,35.0878,35.0568,35.0646,39742.0
2017-06-14 13:40:00,45.23,45.27,45.22,45.26,33622.0,35.0723,35.1034,35.0646,35.0956,33622.0
2017-06-14 13:45:00,45.25,45.31,45.25,45.3,38398.0,35.0878,35.1344,35.0878,35.1266,38398.0
2017-06-14 13:50:00,45.3,45.31,45.21,45.21,26989.0,35.1266,35.1344,35.0568,35.0568,26989.0
2017-06-14 13:55:00,45.22,45.34,45.22,45.33,23114.0,35.0646,35.1576,35.0646,35.1499,23114.0
2017-06-14 14:00:00,45.32,45.36,45.26,45.36,48747.0,35.1421,35.1731,35.0956,35.1731,48747.0
2017-06-14 14:05:00,45.35,45.45,45.34,45.35,40178.0,35.1654,35.2429,35.1576,35.1654,40178.0
2017-06-14 14:10:00,45.35,45.46,45.3,45.46,65471.0,35.1654,35.2507,35.1266,35.2507,65471.0
2017-06-14 14:15:00,45.48,45.48,45.35,45.37,66514.0,35.2662,35.2662,35.1654,35.1809,66514.0
2017-06-14 14:20:00,45.37,45.42,45.32,45.35,23813.0,35.1809,35.2197,35.1421,35.1654,23813.0
2017-06-14 14:25:00,45.35,45.45,45.32,45.45,43768.0,35.1654,35.2429,35.1421,35.2429,43768.0
2017-06-14 14:30:00,45.45,45.52,45.45,45.47,49842.0,35.2429,35.2972,35.2429,35.2584,49842.0
2017-06-14 14:35:00,45.47,45.47,45.37,45.44,45275.0,35.2584,35.2584,35.1809,35.2352,45275.0
2017-06-14 14:40:00,45.44,45.49,45.37,45.39,53864.0,35.2352,35.2739,35.1809,35.1964,53864.0
2017-06-14 14:45:00,45.39,45.48,45.36,45.47,61708.0,35.1964,35.2662,35.1731,35.2584,61708.0
2017-06-14 14:50:00,45.46,45.5,45.45,45.47,32659.0,35.2507,35.2817,35.2429,35.2584,32659.0
2017-06-14 14:55:00,45.46,45.47,45.41,45.45,44195.0,35.2507,35.2584,35.2119,35.2429,44195.0
2017-06-14 15:00:00,45.44,45.47,45.4,45.47,62995.0,35.2352,35.2584,35.2042,35.2584,62995.0
2017-06-14 15:05:00,45.46,45.61,45.44,45.61,64081.0,35.2507,35.367,35.2352,35.367,64081.0
2017-06-14 15:10:00,45.61,45.72,45.61,45.63,99748.0,35.367,35.4523,35.367,35.3825,99748.0
2017-06-14 15:15:00,45.63,45.63,45.54,45.55,61314.0,35.3825,35.3825,35.3127,35.3205,61314.0
2017-06-14 15:20:00,45.55,45.56,45.48,45.56,59205.0,35.3205,35.3282,35.2662,35.3282,59205.0
2017-06-14 15:25:00,45.55,45.56,45.48,45.53,77976.0,35.3205,35.3282,35.2662,35.305,77976.0
2017-06-14 15:30:00,45.54,45.56,45.44,45.46,85848.0,35.3127,35.3282,35.2352,35.2507,85848.0
2017-06-14 15:35:00,45.46,45.5,45.44,45.5,131382.0,35.2507,35.2817,35.2352,35.2817,131382.0
2017-06-14 15:40:00,45.5,45.51,45.44,45.44,79561.0,35.2817,35.2895,35.2352,35.2352,79561.0
2017-06-14 15:45:00,45.44,45.47,45.4,45.44,132792.0,35.2352,35.2584,35.2042,35.2352,132792.0
2017-06-14 15:50:00,45.43,45.46,45.42,45.44,172873.0,35.2274,35.2507,35.2197,35.2352,172873.0
2017-06-14 15:55:00,45.44,45.47,45.42,45.44,387086.0,35.2352,35.2584,35.2197,35.2352,387086.0
2017-06-15 09:30:00,45.36,45.85,45.32,45.75,182720.0,35.1731,35.5531,35.1421,35.4756,182720.0
2017-06-15 09:35:00,45.78,45.78,45.5,45.52,125180.0,35.4988,35.4988,35.2817,35.2972,125180.0
2017-06-15 09:40:00,45.51,45.52,45.35,45.49,73388.0,35.2895,35.2972,35.1654,35.2739,73388.0
2017-06-15 09:45:00,45.49,45.62,45.41,45.43,68927.0,35.2739,35.3748,35.2119,35.2274,68927.0
2017-06-15 09:50:00,45.43,45.64,45.37,45.61,70472.0,35.2274,35.3903,35.1809,35.367,70472.0
2017-06-15 09:55:00,45.6,45.81,45.6,45.75,73112.0,35.3592,35.5221,35.3592,35.4756,73112.0
2017-06-15 10:00:00,45.79,45.8,45.62,45.71,83014.0,35.5066,35.5143,35.3748,35.4445,83014.0
2017-06-15 10:05:00,45.72,45.75,45.56,45.61,59384.0,35.4523,35.4756,35.3282,35.367,59384.0
2017-06-15 10:10:00,45.61,45.63,45.5,45.53,51555.0,35.367,35.3825,35.2817,35.305,51555.0
2017-06-15 10:15:00,45.53,45.56,45.44,45.45,63092.0,35.305,35.3282,35.2352,35.2429,63092.0
2017-06-15 10:20:00,45.44,45.5,45.39,45.45,41717.0,35.2352,35.2817,35.1964,35.2429,41717.0
2017-06-15 10:25:00,45.45,45.53,45.39,45.5,51931.0,35.2429,35.305,35.1964,35.2817,51931.0
2017-06-15 10:30:00,45.5,45.57,45.44,45.46,32287.0,35.2817,35.336,35.2352,35.2507,32287.0
2017-06-15 10:35:00,45.46,45.58,45.45,45.51,51430.0,35.2507,35.3437,35.2429,35.2895,51430.0
2017-06-15 10:40:00,45.51,45.56,45.48,45.51,58060.0,35.2895,35.3282,35.2662,35.2895,58060.0
2017-06-15 10:45:00,45.51,45.51,45.32,45.33,114566.0,35.2895,35.2895,35.1421,35.1499,114566.0
2017-06-15 10:50:00,45.34,45.34,45.21,45.25,71772.0,35.1576,35.1576,35.0568,35.0878,71772.0
2017-06-15 10:55:00,45.24,45.38,45.23,45.36,62419.0,35.0801,35.1886,35.0723,35.1731,62419.0
2017-06-15 11:00:00,45.37,45.41,45.3,45.39,45265.0,35.1809,35.2119,35.1266,35.1964,45265.0
2017-06-15 11:05:00,45.4,45.41,45.32,45.32,38071.0,35.2042,35.2119,35.1421,35.1421,38071.0
2017-06-15 11:10:00,45.32,45.36,45.25,45.28,78222.0,35.1421,35.1731,35.0878,35.1111,78222.0
2017-06-15 11:15:00,45.27,45.32,45.25,45.28,80954.0,35.1034,35.1421,35.0878,35.1111,80954.0
2017-06-15 11:20:00,45.28,45.34,45.27,45.32,116142.0,35.1111,35.1576,35.1034,35.1421,116142.0
2017-06-15 11:25:00,45.32,45.48,45.32,45.46,69304.0,35.1421,35.2662,35.1421,35.2507,69304.0
2017-06-15 11:30:00,45.47,45.57,45.43,45.5,69418.0,35.2584,35.336,35.2274,35.2817,69418.0
2017-06-15 11:35:00,45.5,45.5,45.45,45.5,82196.0,35.2817,35.2817,35.2429,35.2817,82196.0
2017-06-15 11:40:00,45.49,45.52,45.42,45.43,103148.0,35.2739,35.2972,35.2197,35.2274,103148.0
2017-06-15 11:45:00,45.42,45.48,45.4,45.43,54952.0,35.2197,35.2662,35.2042,35.2274,54952.0
2017-06-15 11:50:00,45.44,45.45,45.4,45.42,36428.0,35.2352,35.2429,35.2042,35.2197,36428.0
2017-06-15 11:55:00,45.42,45.47,45.42,45.47,58292.0,35.2197,35.2584,35.2197,35.2584,58292.0
2017-06-15 12:00:00,45.47,45.54,45.47,45.5,55352.0,35.2584,35.3127,35.2584,35.2817,55352.0
2017-06-15 12:05:00,45.51,45.51,45.46,45.48,45961.0,35.2895,35.2895,35.2507,35.2662,45961.0
2017-06-15 12:10:00,45.48,45.53,45.47,45.47,54706.0,35.2662,35.305,35.2584,35.2584,54706.0
2017-06-15 12:15:00,45.47,45.53,45.46,45.46,48916.0,35.2584,35.305,35.2507,35.2507,48916.0
2017-06-15 12:20:00,45.45,45.48,45.38,45.41,65079.0,35.2429,35.2662,35.1886,35.2119,65079.0
2017-06-15 12:25:00,45.41,45.46,45.39,45.46,37931.0,35.2119,35.2507,35.1964,35.2507,37931.0
2017-06-15 12:30:00,45.44,45.48,45.43,45.47,53855.0,35.2352,35.2662,35.2274,35.2584,53855.0
2017-06-15 12:35:00,45.46,45.52,45.46,45.52,53432.0,35.2507,35.2972,35.2507,35.2972,53432.0
2017-06-15 12:40:00,45.5,45.52,45.45,45.52,40175.0,35.2817,35.2972,35.2429,35.2972,40175.0
2017-06-15 12:45:00,45.52,45.55,45.49,45.5,32196.0,35.2972,35.3205,35.2739,35.2817,32196.0
2017-06-15 12:50:00,45.51,45.55,45.47,45.54,29157.0,35.2895,35.3205,35.2584,35.3127,29157.0
2017-06-15 12:55:00,45.53,45.58,45.52,45.54,31951.0,35.305,35.3437,35.2972,35.3127,31951.0
2017-06-15 13:00:00,45.54,45.58,45.53,45.57,40602.0,35.3127,35.3437,35.305,35.336,40602.0
2017-06-15 13:05:00,45.58,45.61,45.56,45.56,36314.0,35.3437,35.367,35.3282,35.3282,36314.0
2017-06-15 13:10:00,45.56,45.6,45.53,45.59,38388.0,35.3282,35.3592,35.305,35.3515,38388.0
2017-06-15 13:15:00,45.59,45.6,45.53,45.54,67456.0,35.3515,35.3592,35.305,35.3127,67456.0
2017-06-15 13:20:00,45.54,45.57,45.52,45.56,34630.0,35.3127,35.336,35.2972,35.3282,34630.0
2017-06-15 13:25:00,45.55,45.57,45.52,45.56,67133.0,35.3205,35.336,35.2972,35.3282,67133.0
2017-06-15 13:30:00,45.56,45.62,45.55,45.62,57429.0,35.3282,35.3748,35.3205,35.3748,57429.0
2017-06-15 13:35:00,45.62,45.64,45.59,45.62,88547.0,35.3748,35.3903,35.3515,35.3748,88547.0
2017-06-15 13:40:00,45.61,45.62,45.5,45.51,132228.0,35.367,35.3748,35.2817,35.2895,132228.0
2017-06-15 13:45:00,45.51,45.57,45.5,45.52,51070.0,35.2895,35.336,35.2817,35.2972,51070.0
2017-06-15 13:50:00,45.52,45.58,45.5,45.58,108015.0,35.2972,35.3437,35.2817,35.3437,108015.0
2017-06-15 13:55:00,45.58,45.58,45.5,45.5,67276.0,35.3437,35.3437,35.2817,35.2817,67276.0
2017-06-15 14:00:00,45.5,45.51,45.41,45.44,112107.0,35.2817,35.2895,35.2119,35.2352,112107.0
2017-06-15 14:05:00,45.43,45.43,45.35,45.42,113504.0,35.2274,35.2274,35.1654,35.2197,113504.0
2017-06-15 14:10:00,45.41,45.43,45.38,45.4,48886.0,35.2119,35.2274,35.1886,35.2042,48886.0
2017-06-15 14:15:00,45.4,45.41,45.33,45.33,93421.0,35.2042,35.2119,35.1499,35.1499,93421.0
2017-06-15 14:20:00,45.32,45.33,45.25,45.27,90037.0,35.1421,35.1499,35.0878,35.1034,90037.0
2017-06-15 14:25:00,45.26,45.3,45.21,45.22,161145.0,35.0956,35.1266,35.0568,35.0646,161145.0
2017-06-15 14:30:00,45.22,45.29,45.21,45.24,103737.0,35.0646,35.1189,35.0568,35.0801,103737.0
2017-06-15 14:35:00,45.25,45.26,45.2,45.26,112872.0,35.0878,35.0956,35.0491,35.0956,112872.0
2017-06-15 14:40:00,45.26,45.26,45.12,45.13,108030.0,35.0956,35.0956,34.987,34.9948,108030.0
2017-06-15 14:45:00,45.14,45.16,45.07,45.07,78130.0,35.0025,35.0181,34.9483,34.9483,78130.0
2017-06-15 14:50:00,45.07,45.08,45.02,45.03,114365.0,34.9483,34.956,34.9095,34.9173,114365.0
2017-06-15 14:55:00,45.03,45.03,44.9,44.91,275416.0,34.9173,34.9173,34.8164,34.8242,275416.0
2017-06-15 15:00:00,44.91,45.06,44.9,45.05,194475.0,34.8242,34.9405,34.8164,34.9328,194475.0
2017-06-15 15:05:00,45.04,45.19,45.04,45.19,119001.0,34.925,35.0413,34.925,35.0413,119001.0
2017-06-15 15:10:00,45.19,45.2,45.11,45.17,92767.0,35.0413,35.0491,34.9793,35.0258,92767.0
2017-06-15 15:15:00,45.17,45.21,45.17,45.21,152723.0,35.0258,35.0568,35.0258,35.0568,152723.0
2017-06-15 15:20:00,45.21,45.27,45.2,45.22,142630.0,35.0568,35.1034,35.0491,35.0646,142630.0
2017-06-15 15:25:00,45.22,45.23,45.16,45.16,81061.0,35.0646,35.0723,35.0181,35.0181,81061.0
2017-06-15 15:30:00,45.16,45.17,45.05,45.12,150592.0,35.0181,35.0258,34.9328,34.987,150592.0
2017-06-15 15:35:00,45.12,45.14,45.06,45.09,132718.0,34.987,35.0025,34.9405,34.9638,132718.0
2017-06-15 15:40:00,45.09,45.1,45.02,45.07,250785.0,34.9638,34.9715,34.9095,34.9483,250785.0
2017-06-15 15:45:00,45.07,45.16,45.06,45.15,196154.0,34.9483,35.0181,34.9405,35.0103,196154.0
2017-06-15 15:50:00,45.15,45.33,45.14,45.32,525074.0,35.0103,35.1499,35.0025,35.1421,525074.0
2017-06-15 15:55:00,45.32,45.42,45.26,45.39,697232.0,35.1421,35.2197,35.0956,35.1964,697232.0
2017-06-16 09:30:00,45.82,45.85,45.7,45.75,1302230.0,35.5298,35.5531,35.4368,35.4756,1302230.0
2017-06-16 09:35:00,45.76,45.77,45.67,45.71,182650.0,35.4833,35.4911,35.4135,35.4445,182650.0
2017-06-16 09:40:00,45.7,45.74,45.62,45.68,125682.0,35.4368,35.4678,35.3748,35.4213,125682.0
2017-06-16 09:45:00,45.69,45.8,45.62,45.79,136582.0,35.429,35.5143,35.3748,35.5066,136582.0
2017-06-16 09:50:00,45.79,45.83,45.68,45.71,118671.0,35.5066,35.5376,35.4213,35.4445,118671.0
2017-06-16 09:55:00,45.7,45.78,45.64,45.64,119159.0,35.4368,35.4988,35.3903,35.3903,119159.0
2017-06-16 10:00:00,45.63,45.72,45.61,45.67,71917.0,35.3825,35.4523,35.367,35.4135,71917.0
2017-06-16 10:05:00,45.66,45.78,45.61,45.77,83451.0,35.4058,35.4988,35.367,35.4911,83451.0
2017-06-16 10:10:00,45.77,45.78,45.68,45.69,77664.0,35.4911,35.4988,35.4213,35.429,77664.0
2017-06-16 10:15:00,45.69,45.87,45.67,45.86,101723.0,35.429,35.5686,35.4135,35.5609,101723.0
2017-06-16 10:20:00,45.86,45.94,45.76,45.94,75203.0,35.5609,35.6229,35.4833,35.6229,75203.0
2017-06-16 10:25:00,45.94,45.99,45.87,45.98,99711.0,35.6229,35.6617,35.5686,35.6539,99711.0
2017-06-16 10:30:00,45.98,46.05,45.93,46.03,91069.0,35.6539,35.7082,35.6151,35.6927,91069.0
2017-06-16 10:35:00,46.03,46.15,46.0,46.15,61031.0,35.6927,35.7857,35.6694,35.7857,61031.0
2017-06-16 10:40:00,46.15,46.19,46.11,46.19,67153.0,35.7857,35.8167,35.7547,35.8167,67153.0
2017-06-16 10:45:00,46.19,46.19,46.08,46.17,73165.0,35.8167,35.8167,35.7314,35.8012,73165.0
2017-06-16 10:50:00,46.17,46.22,46.1,46.12,89931.0,35.8012,35.84,35.747,35.7625,89931.0
2017-06-16 10:55:00,46.13,46.16,46.1,46.13,92641.0,35.7702,35.7935,35.747,35.7702,92641.0
2017-06-16 11:00:00,46.12,46.23,46.12,46.23,64748.0,35.7625,35.8478,35.7625,35.8478,64748.0
2017-06-16 11:05:00,46.23,46.28,46.2,46.22,208377.0,35.8478,35.8865,35.8245,35.84,208377.0
2017-06-16 11:10:00,46.21,46.29,46.17,46.22,78613.0,35.8323,35.8943,35.8012,35.84,78613.0
2017-06-16 11:15:00,46.23,46.31,46.19,46.29,139626.0,35.8478,35.9098,35.8167,35.8943,139626.0
2017-06-16 11:20:00,46.29,46.35,46.27,46.33,113273.0,35.8943,35.9408,35.8788,35.9253,113273.0
2017-06-16 11:25:00,46.32,46.34,46.25,46.26,66995.0,35.9175,35.9331,35.8633,35.871,66995.0
2017-06-16 11:30:00,46.27,46.29,46.16,46.22,67663.0,35.8788,35.8943,35.7935,35.84,67663.0
2017-06-16 11:35:00,46.22,46.23,46.12,46.13,51505.0,35.84,35.8478,35.7625,35.7702,51505.0
2017-06-16 11:40:00,46.13,46.17,46.09,46.11,49329.0,35.7702,35.8012,35.7392,35.7547,49329.0
2017-06-16 11:45:00,46.1,46.17,46.09,46.13,46968.0,35.747,35.8012,35.7392,35.7702,46968.0
2017-06-16 11:50:00,46.14,46.19,46.11,46.14,33165.0,35.778,35.8167,35.7547,35.778,33165.0
2017-06-16 11:55:00,46.14,46.16,46.1,46.15,35809.0,35.778,35.7935,35.747,35.7857,35809.0
2017-06-16 12:00:00,46.16,46.19,46.13,46.18,72267.0,35.7935,35.8167,35.7702,35.809,72267.0
2017-06-16 12:05:00,46.18,46.19,46.11,46.14,42510.0,35.809,35.8167,35.7547,35.778,42510.0
2017-06-16 12:10:00,46.14,46.19,46.12,46.18,64516.0,35.778,35.8167,35.7625,35.809,64516.0
2017-06-16 12:15:00,46.18,46.25,46.17,46.23,59281.0,35.809,35.8633,35.8012,35.8478,59281.0
2017-06-16 12:20:00,46.23,46.26,46.19,46.26,35640.0,35.8478,35.871,35.8167,35.871,35640.0
2017-06-16 12:25:00,46.25,46.26,46.23,46.25,65325.0,35.8633,35.871,35.8478,35.8633,65325.0
2017-06-16 12:30:00,46.25,46.3,46.24,46.28,43691.0,35.8633,35.902,35.8555,35.8865,43691.0
2017-06-16 12:35:00,46.28,46.28,46.21,46.21,61603.0,35.8865,35.8865,35.8323,35.8323,61603.0
2017-06-16 12:40:00,46.21,46.26,46.2,46.25,53624.0,35.8323,35.871,35.8245,35.8633,53624.0
2017-06-16 12:45:00,46.25,46.26,46.17,46.17,42232.0,35.8633,35.871,35.8012,35.8012,42232.0
2017-06-16 12:50:00,46.17,46.19,46.14,46.16,44103.0,35.8012,35.8167,35.778,35.7935,44103.0
2017-06-16 12:55:00,46.16,46.25,46.14,46.23,54365.0,35.7935,35.8633,35.778,35.8478,54365.0
2017-06-16 13:00:00,46.24,46.27,46.19,46.26,52965.0,35.8555,35.8788,35.8167,35.871,52965.0
2017-06-16 13:05:00,46.26,46.27,46.22,46.25,45460.0,35.871,35.8788,35.84,35.8633,45460.0
2017-06-16 13:10:00,46.24,46.32,46.24,46.29,73467.0,35.8555,35.9175,35.8555,35.8943,73467.0
2017-06-16 13:15:00,46.28,46.38,46.28,46.34,122003.0,35.8865,35.9641,35.8865,35.9331,122003.0
2017-06-16 13:20:00,46.34,46.38,46.32,46.32,145435.0,35.9331,35.9641,35.9175,35.9175,145435.0
2017-06-16 13:25:00,46.32,46.35,46.3,46.33,84570.0,35.9175,35.9408,35.902,35.9253,84570.0
2017-06-16 13:30:00,46.33,46.33,46.28,46.29,45575.0,35.9253,35.9253,35.8865,35.8943,45575.0
2017-06-16 13:35:00,46.28,46.31,46.23,46.25,59296.0,35.8865,35.9098,35.8478,35.8633,59296.0
2017-06-16 13:40:00,46.25,46.26,46.21,46.21,44047.0,35.8633,35.871,35.8323,35.8323,44047.0
2017-06-16 13:45:00,46.21,46.22,46.14,46.15,61721.0,35.8323,35.84,35.778,35.7857,61721.0
2017-06-16 13:50:00,46.15,46.16,46.11,46.12,64589.0,35.7857,35.7935,35.7547,35.7625,64589.0
2017-06-16 13:55:00,46.12,46.14,46.07,46.13,52532.0,35.7625,35.778,35.7237,35.7702,52532.0
2017-06-16 14:00:00,46.13,46.15,46.09,46.1,134752.0,35.7702,35.7857,35.7392,35.747,134752.0
2017-06-16 14:05:00,46.1,46.2,46.08,46.18,79805.0,35.747,35.8245,35.7314,35.809,79805.0
2017-06-16 14:10:00,46.19,46.22,46.16,46.18,76364.0,35.8167,35.84,35.7935,35.809,76364.0
2017-06-16 14:15:00,46.18,46.22,46.16,46.2,159422.0,35.809,35.84,35.7935,35.8245,159422.0
2017-06-16 14:20:00,46.2,46.22,46.14,46.17,190698.0,35.8245,35.84,35.778,35.8012,190698.0
2017-06-16 14:25:00,46.18,46.25,46.16,46.21,81812.0,35.809,35.8633,35.7935,35.8323,81812.0
2017-06-16 14:30:00,46.21,46.24,46.16,46.19,60870.0,35.8323,35.8555,35.7935,35.8167,60870.0
2017-06-16 14:35:00,46.19,46.27,46.17,46.26,84732.0,35.8167,35.8788,35.8012,35.871,84732.0
2017-06-16 14:40:00,46.25,46.31,46.25,46.29,61300.0,35.8633,35.9098,35.8633,35.8943,61300.0
2017-06-16 14:45:00,46.28,46.35,46.28,46.32,67934.0,35.8865,35.9408,35.8865,35.9175,67934.0
2017-06-16 14:50:00,46.32,46.38,46.32,46.35,63424.0,35.9175,35.9641,35.9175,35.9408,63424.0
2017-06-16 14:55:00,46.35,46.36,46.3,46.32,59549.0,35.9408,35.9486,35.902,35.9175,59549.0
2017-06-16 15:00:00,46.32,46.36,46.3,46.32,70146.0,35.9175,35.9486,35.902,35.9175,70146.0
2017-06-16 15:05:00,46.32,46.34,46.3,46.32,49720.0,35.9175,35.9331,35.902,35.9175,49720.0
2017-06-16 15:10:00,46.32,46.36,46.28,46.3,85552.0,35.9175,35.9486,35.8865,35.902,85552.0
2017-06-16 15:15:00,46.3,46.36,46.29,46.33,70231.0,35.902,35.9486,35.8943,35.9253,70231.0
2017-06-16 15:20:00,46.33,46.42,46.33,46.42,92908.0,35.9253,35.9951,35.9253,35.9951,92908.0
2017-06-16 15:25:00,46.42,46.5,46.41,46.47,95064.0,35.9951,36.0571,35.9873,36.0339,95064.0
2017-06-16 15:30:00,46.48,46.59,46.47,46.52,177707.0,36.0416,36.1269,36.0339,36.0726,177707.0
2017-06-16 15:35:00,46.53,46.61,46.5,46.59,161874.0,36.0804,36.1424,36.0571,36.1269,161874.0
2017-06-16 15:40:00,46.59,46.67,46.52,46.66,246636.0,36.1269,36.1889,36.0726,36.1812,246636.0
2017-06-16 15:45:00,46.66,46.66,46.53,46.59,222788.0,36.1812,36.1812,36.0804,36.1269,222788.0
2017-06-16 15:50:00,46.58,46.6,46.52,46.54,299186.0,36.1192,36.1347,36.0726,36.0881,299186.0
2017-06-16 15:55:00,46.55,46.55,46.51,46.53,503841.0,36.0959,36.0959,36.0649,36.0804,503841.0
2017-06-19 09:30:00,46.54,46.59,46.42,46.54,140271.0,36.0881,36.1269,35.9951,36.0881,140271.0
2017-06-19 09:35:00,46.54,46.55,46.42,46.48,120928.0,36.0881,36.0959,35.9951,36.0416,120928.0
2017-06-19 09:40:00,46.47,46.51,46.43,46.47,125821.0,36.0339,36.0649,36.0028,36.0339,125821.0
2017-06-19 09:45:00,46.45,46.45,46.31,46.39,86096.0,36.0184,36.0184,35.9098,35.9718,86096.0
2017-06-19 09:50:00,46.38,46.5,46.36,46.45,146058.0,35.9641,36.0571,35.9486,36.0184,146058.0
2017-06-19 09:55:00,46.44,46.53,46.42,46.5,70095.0,36.0106,36.0804,35.9951,36.0571,70095.0
2017-06-19 10:00:00,46.49,46.5,46.39,46.49,95456.0,36.0494,36.0571,35.9718,36.0494,95456.0
2017-06-19 10:05:00,46.49,46.57,46.43,46.46,120123.0,36.0494,36.1114,36.0028,36.0261,120123.0
2017-06-19 10:10:00,46.46,46.49,46.41,46.48,116996.0,36.0261,36.0494,35.9873,36.0416,116996.0
2017-06-19 10:15:00,46.47,46.53,46.45,46.51,62772.0,36.0339,36.0804,36.0184,36.0649,62772.0
2017-06-19 10:20:00,46.51,46.55,46.47,46.5,86741.0,36.0649,36.0959,36.0339,36.0571,86741.0
2017-06-19 10:25:00,46.51,46.58,46.5,46.55,47857.0,36.0649,36.1192,36.0571,36.0959,47857.0
2017-06-19 10:30:00,46.56,46.64,46.52,46.58,73890.0,36.1036,36.1657,36.0726,36.1192,73890.0
2017-06-19 10:35:00,46.58,46.64,46.55,46.62,53626.0,36.1192,36.1657,36.0959,36.1502,53626.0
2017-06-19 10:40:00,46.62,46.63,46.57,46.59,64531.0,36.1502,36.1579,36.1114,36.1269,64531.0
2017-06-19 10:45:00,46.59,46.62,46.58,46.6,47089.0,36.1269,36.1502,36.1192,36.1347,47089.0
2017-06-19 10:50:00,46.59,46.69,46.59,46.68,69734.0,36.1269,36.2045,36.1269,36.1967,69734.0
2017-06-19 10:55:00,46.69,46.72,46.65,46.66,49539.0,36.2045,36.2277,36.1734,36.1812,49539.0
2017-06-19 11:00:00,46.66,46.7,46.61,46.62,60014.0,36.1812,36.2122,36.1424,36.1502,60014.0
2017-06-19 11:05:00,46.62,46.63,46.6,46.61,56466.0,36.1502,36.1579,36.1347,36.1424,56466.0
2017-06-19 11:10:00,46.61,46.63,46.55,46.62,37000.0,36.1424,36.1579,36.0959,36.1502,37000.0
2017-06-19 11:15:00,46.61,46.67,46.61,46.61,28938.0,36.1424,36.1889,36.1424,36.1424,28938.0
2017-06-19 11:20:00,46.61,46.64,46.57,46.61,66968.0,36.1424,36.1657,36.1114,36.1424,66968.0
2017-06-19 11:25:00,46.61,46.61,46.49,46.53,66688.0,36.1424,36.1424,36.0494,36.0804,66688.0
2017-06-19 11:30:00,46.53,46.63,46.53,46.61,43898.0,36.0804,36.1579,36.0804,36.1424,43898.0
2017-06-19 11:35:00,46.62,46.66,46.59,46.65,37409.0,36.1502,36.1812,36.1269,36.1734,37409.0
2017-06-19 11:40:00,46.64,46.66,46.56,46.56,70921.0,36.1657,36.1812,36.1036,36.1036,70921.0
2017-06-19 11:45:00,46.56,46.61,46.5,46.53,51722.0,36.1036,36.1424,36.0571,36.0804,51722.0
2017-06-19 11:50:00,46.54,46.6,46.52,46.59,33992.0,36.0881,36.1347,36.0726,36.1269,33992.0
2017-06-19 11:55:00,46.59,46.6,46.54,46.56,33128.0,36.1269,36.1347,36.0881,36.1036,33128.0
2017-06-19 12:00:00,46.55,46.56,46.49,46.49,51518.0,36.0959,36.1036,36.0494,36.0494,51518.0
2017-06-19 12:05:00,46.49,46.54,46.48,46.54,49376.0,36.0494,36.0881,36.0416,36.0881,49376.0
2017-06-19 12:10:00,46.54,46.58,46.52,46.58,30552.0,36.0881,36.1192,36.0726,36.1192,30552.0
2017-06-19 12:15:00,46.58,46.6,46.55,46.57,33023.0,36.1192,36.1347,36.0959,36.1114,33023.0
2017-06-19 12:20:00,46.57,46.58,46.52,46.52,46644.0,36.1114,36.1192,36.0726,36.0726,46644.0
2017-06-19 12:25:00,46.52,46.56,46.52,46.54,37925.0,36.0726,36.1036,36.0726,36.0881,37925.0
2017-06-19 12:30:00,46.53,46.54,46.46,46.47,49707.0,36.0804,36.0881,36.0261,36.0339,49707.0
2017-06-19 12:35:00,46.48,46.52,46.44,46.49,106672.0,36.0416,36.0726,36.0106,36.0494,106672.0
2017-06-19 12:40:00,46.5,46.5,46.45,46.49,36291.0,36.0571,36.0571,36.0184,36.0494,36291.0
2017-06-19 12:45:00,46.49,46.49,46.45,46.48,23475.0,36.0494,36.0494,36.0184,36.0416,23475.0
2017-06-19 12:50:00,46.49,46.51,46.47,46.47,41660.0,36.0494,36.0649,36.0339,36.0339,41660.0
2017-06-19 12:55:00,46.47,46.51,46.46,46.48,18771.0,36.0339,36.0649,36.0261,36.0416,18771.0
2017-06-19 13:00:00,46.48,46.51,46.47,46.49,37697.0,36.0416,36.0649,36.0339,36.0494,37697.0
2017-06-19 13:05:00,46.49,46.5,46.44,46.45,39343.0,36.0494,36.0571,36.0106,36.0184,39343.0
2017-06-19 13:10:00,46.45,46.47,46.43,46.44,22525.0,36.0184,36.0339,36.0028,36.0106,22525.0
2017-06-19 13:15:00,46.45,46.51,46.44,46.5,68346.0,36.0184,36.0649,36.0106,36.0571,68346.0
2017-06-19 13:20:00,46.51,46.54,46.5,46.54,148681.0,36.0649,36.0881,36.0571,36.0881,148681.0
2017-06-19 13:25:00,46.53,46.53,46.47,46.51,41136.0,36.0804,36.0804,36.0339,36.0649,41136.0
2017-06-19 13:30:00,46.51,46.56,46.5,46.55,35461.0,36.0649,36.1036,36.0571,36.0959,35461.0
2017-06-19 13:35:00,46.56,46.58,46.52,46.55,95052.0,36.1036,36.1192,36.0726,36.0959,95052.0
2017-06-19 13:40:00,46.54,46.59,46.54,46.58,41390.0,36.0881,36.1269,36.0881,36.1192,41390.0
2017-06-19 13:45:00,46.57,46.59,46.56,46.58,24178.0,36.1114,36.1269,36.1036,36.1192,24178.0
2017-06-19 13:50:00,46.57,46.59,46.55,46.58,30573.0,36.1114,36.1269,36.0959,36.1192,30573.0
2017-06-19 13:55:00,46.57,46.58,46.52,46.56,61863.0,36.1114,36.1192,36.0726,36.1036,61863.0
2017-06-19 14:00:00,46.55,46.57,46.52,46.54,29652.0,36.0959,36.1114,36.0726,36.0881,29652.0
2017-06-19 14:05:00,46.55,46.57,46.51,46.52,57016.0,36.0959,36.1114,36.0649,36.0726,57016.0
2017-06-19 14:10:00,46.52,46.59,46.5,46.56,50680.0,36.0726,36.1269,36.0571,36.1036,50680.0
2017-06-19 14:15:00,46.57,46.58,46.52,46.54,58458.0,36.1114,36.1192,36.0726,36.0881,58458.0
2017-06-19 14:20:00,46.54,46.56,46.47,46.5,97242.0,36.0881,36.1036,36.0339,36.0571,97242.0
2017-06-19 14:25:00,46.49,46.53,46.45,46.52,53074.0,36.0494,36.0804,36.0184,36.0726,53074.0
2017-06-19 14:30:00,46.51,46.59,46.51,46.52,42432.0,36.0649,36.1269,36.0649,36.0726,42432.0
2017-06-19 14:35:00,46.53,46.53,46.45,46.45,44933.0,36.0804,36.0804,36.0184,36.0184,44933.0
2017-06-19 14:40:00,46.46,46.53,46.45,46.53,60703.0,36.0261,36.0804,36.0184,36.0804,60703.0
2017-06-19 14:45:00,46.53,46.55,46.48,46.5,40376.0,36.0804,36.0959,36.0416,36.0571,40376.0
2017-06-19 14:50:00,46.5,46.53,46.47,46.53,47186.0,36.0571,36.0804,36.0339,36.0804,47186.0
2017-06-19 14:55:00,46.53,46.55,46.49,46.49,31940.0,36.0804,36.0959,36.0494,36.0494,31940.0
2017-06-19 15:00:00,46.51,46.51,46.44,46.45,52919.0,36.0649,36.0649,36.0106,36.0184,52919.0
2017-06-19 15:05:00,46.45,46.47,46.42,46.47,73939.0,36.0184,36.0339,35.9951,36.0339,73939.0
2017-06-19 15:10:00,46.47,46.48,46.44,46.47,61664.0,36.0339,36.0416,36.0106,36.0339,61664.0
2017-06-19 15:15:00,46.48,46.5,46.44,46.45,41163.0,36.0416,36.0571,36.0106,36.0184,41163.0
2017-06-19 15:20:00,46.45,46.5,46.43,46.45,84009.0,36.0184,36.0571,36.0028,36.0184,84009.0
2017-06-19 15:25:00,46.45,46.46,46.39,46.4,48369.0,36.0184,36.0261,35.9718,35.9796,48369.0
2017-06-19 15:30:00,46.4,46.41,46.35,46.36,54942.0,35.9796,35.9873,35.9408,35.9486,54942.0
2017-06-19 15:35:00,46.37,46.37,46.29,46.3,62385.0,35.9563,35.9563,35.8943,35.902,62385.0
2017-06-19 15:40:00,46.3,46.31,46.22,46.25,86011.0,35.902,35.9098,35.84,35.8633,86011.0
2017-06-19 15:45:00,46.24,46.33,46.24,46.3,94852.0,35.8555,35.9253,35.8555,35.902,94852.0
2017-06-19 15:50:00,46.3,46.35,46.26,46.34,182155.0,35.902,35.9408,35.871,35.9331,182155.0
2017-06-19 15:55:00,46.34,46.36,46.31,46.35,235643.0,35.9331,35.9486,35.9098,35.9408,235643.0
2017-06-20 09:30:00,45.41,45.75,45.31,45.57,175359.0,35.2119,35.4756,35.1344,35.336,175359.0
2017-06-20 09:35:00,45.58,45.79,45.5,45.74,141003.0,35.3437,35.5066,35.2817,35.4678,141003.0
2017-06-20 09:40:00,45.75,45.77,45.62,45.65,217518.0,35.4756,35.4911,35.3748,35.398,217518.0
2017-06-20 09:45:00,45.65,45.65,45.52,45.57,135751.0,35.398,35.398,35.2972,35.336,135751.0
2017-06-20 09:50:00,45.57,45.58,45.43,45.45,201315.0,35.336,35.3437,35.2274,35.2429,201315.0
2017-06-20 09:55:00,45.45,45.48,45.37,45.4,184081.0,35.2429,35.2662,35.1809,35.2042,184081.0
2017-06-20 10:00:00,45.41,45.64,45.39,45.61,228573.0,35.2119,35.3903,35.1964,35.367,228573.0
2017-06-20 10:05:00,45.61,45.63,45.55,45.61,93648.0,35.367,35.3825,35.3205,35.367,93648.0
2017-06-20 10:10:00,45.6,45.66,45.59,45.64,151156.0,35.3592,35.4058,35.3515,35.3903,151156.0
2017-06-20 10:15:00,45.64,45.74,45.6,45.73,105537.0,35.3903,35.4678,35.3592,35.46,105537.0
2017-06-20 10:20:00,45.73,45.74,45.69,45.72,133073.0,35.46,35.4678,35.429,35.4523,133073.0
2017-06-20 10:25:00,45.72,45.74,45.64,45.64,129337.0,35.4523,35.4678,35.3903,35.3903,129337.0
2017-06-20 10:30:00,45.64,45.64,45.44,45.45,184624.0,35.3903,35.3903,35.2352,35.2429,184624.0
2017-06-20 10:35:00,45.45,45.48,45.38,45.39,77254.0,35.2429,35.2662,35.1886,35.1964,77254.0
2017-06-20 10:40:00,45.39,45.44,45.3,45.31,61069.0,35.1964,35.2352,35.1266,35.1344,61069.0
2017-06-20 10:45:00,45.31,45.41,45.3,45.39,53321.0,35.1344,35.2119,35.1266,35.1964,53321.0
2017-06-20 10:50:00,45.4,45.45,45.37,45.43,60904.0,35.2042,35.2429,35.1809,35.2274,60904.0
2017-06-20 10:55:00,45.44,45.46,45.34,45.34,53477.0,35.2352,35.2507,35.1576,35.1576,53477.0
2017-06-20 11:00:00,45.34,45.4,45.34,45.38,73492.0,35.1576,35.2042,35.1576,35.1886,73492.0
2017-06-20 11:05:00,45.38,45.53,45.37,45.49,54416.0,35.1886,35.305,35.1809,35.2739,54416.0
2017-06-20 11:10:00,45.48,45.55,45.46,45.53,61226.0,35.2662,35.3205,35.2507,35.305,61226.0
2017-06-20 11:15:00,45.53,45.55,45.46,45.5,46676.0,35.305,35.3205,35.2507,35.2817,46676.0
2017-06-20 11:20:00,45.49,45.65,45.49,45.62,67974.0,35.2739,35.398,35.2739,35.3748,67974.0
2017-06-20 11:25:00,45.61,45.72,45.57,45.71,81119.0,35.367,35.4523,35.336,35.4445,81119.0
2017-06-20 11:30:00,45.71,45.74,45.66,45.69,83170.0,35.4445,35.4678,35.4058,35.429,83170.0
2017-06-20 11:35:00,45.69,45.8,45.69,45.8,69360.0,35.429,35.5143,35.429,35.5143,69360.0
2017-06-20 11:40:00,45.79,45.81,45.76,45.8,58850.0,35.5066,35.5221,35.4833,35.5143,58850.0
2017-06-20 11:45:00,45.8,45.8,45.69,45.71,48784.0,35.5143,35.5143,35.429,35.4445,48784.0
2017-06-20 11:50:00,45.7,45.7,45.61,45.62,77229.0,35.4368,35.4368,35.367,35.3748,77229.0
2017-06-20 11:55:00,45.63,45.7,45.62,45.64,89576.0,35.3825,35.4368,35.3748,35.3903,89576.0
2017-06-20 12:00:00,45.64,45.71,45.62,45.69,75601.0,35.3903,35.4445,35.3748,35.429,75601.0
2017-06-20 12:05:00,45.68,45.83,45.68,45.8,72838.0,35.4213,35.5376,35.4213,35.5143,72838.0
2017-06-20 12:10:00,45.81,45.83,45.72,45.75,44066.0,35.5221,35.5376,35.4523,35.4756,44066.0
2017-06-20 12:15:00,45.75,45.78,45.7,45.73,46314.0,35.4756,35.4988,35.4368,35.46,46314.0
2017-06-20 12:20:00,45.73,45.8,45.72,45.78,47523.0,35.46,35.5143,35.4523,35.4988,47523.0
2017-06-20 12:25:00,45.78,45.78,45.6,45.6,62389.0,35.4988,35.4988,35.3592,35.3592,62389.0
2017-06-20 12:30:00,45.61,45.64,45.57,45.59,54471.0,35.367,35.3903,35.336,35.3515,54471.0
2017-06-20 12:35:00,45.58,45.61,45.56,45.59,26239.0,35.3437,35.367,35.3282,35.3515,26239.0
2017-06-20 12:40:00,45.59,45.64,45.58,45.62,53842.0,35.3515,35.3903,35.3437,35.3748,53842.0
2017-06-20 12:45:00,45.62,45.65,45.6,45.62,38104.0,35.3748,35.398,35.3592,35.3748,38104.0
2017-06-20 12:50:00,45.61,45.63,45.58,45.62,22360.0,35.367,35.3825,35.3437,35.3748,22360.0
2017-06-20 12:55:00,45.62,45.73,45.61,45.73,66614.0,35.3748,35.46,35.367,35.46,66614.0
2017-06-20 13:00:00,45.73,45.82,45.72,45.8,50879.0,35.46,35.5298,35.4523,35.5143,50879.0
2017-06-20 13:05:00,45.8,45.83,45.77,45.8,42652.0,35.5143,35.5376,35.4911,35.5143,42652.0
2017-06-20 13:10:00,45.81,45.82,45.76,45.79,33343.0,35.5221,35.5298,35.4833,35.5066,33343.0
2017-06-20 13:15:00,45.79,45.81,45.74,45.77,40493.0,35.5066,35.5221,35.4678,35.4911,40493.0
2017-06-20 13:20:00,45.77,45.78,45.71,45.72,37488.0,35.4911,35.4988,35.4445,35.4523,37488.0
2017-06-20 13:25:00,45.71,45.71,45.66,45.66,33250.0,35.4445,35.4445,35.4058,35.4058,33250.0
2017-06-20 13:30:00,45.67,45.72,45.65,45.65,63092.0,35.4135,35.4523,35.398,35.398,63092.0
2017-06-20 13:35:00,45.65,45.7,45.63,45.68,31382.0,35.398,35.4368,35.3825,35.4213,31382.0
2017-06-20 13:40:00,45.68,45.72,45.65,45.72,29412.0,35.4213,35.4523,35.398,35.4523,29412.0
2017-06-20 13:45:00,45.73,45.76,45.7,45.71,37173.0,35.46,35.4833,35.4368,35.4445,37173.0
2017-06-20 13:50:00,45.72,45.72,45.66,45.67,18528.0,35.4523,35.4523,35.4058,35.4135,18528.0
2017-06-20 13:55:00,45.66,45.76,45.66,45.76,39983.0,35.4058,35.4833,35.4058,35.4833,39983.0
2017-06-20 14:00:00,45.77,45.8,45.74,45.78,41959.0,35.4911,35.5143,35.4678,35.4988,41959.0
2017-06-20 14:05:00,45.78,45.79,45.75,45.77,39863.0,35.4988,35.5066,35.4756,35.4911,39863.0
2017-06-20 14:10:00,45.77,45.82,45.76,45.79,53985.0,35.4911,35.5298,35.4833,35.5066,53985.0
2017-06-20 14:15:00,45.78,45.96,45.77,45.93,72077.0,35.4988,35.6384,35.4911,35.6151,72077.0
2017-06-20 14:20:00,45.94,46.0,45.89,45.97,58743.0,35.6229,35.6694,35.5841,35.6461,58743.0
2017-06-20 14:25:00,45.97,46.02,45.92,46.02,92160.0,35.6461,35.6849,35.6074,35.6849,92160.0
2017-06-20 14:30:00,46.02,46.04,45.96,46.0,47951.0,35.6849,35.7004,35.6384,35.6694,47951.0
2017-06-20 14:35:00,46.0,46.0,45.88,45.9,96441.0,35.6694,35.6694,35.5764,35.5919,96441.0
2017-06-20 14:40:00,45.91,45.93,45.86,45.91,64514.0,35.5996,35.6151,35.5609,35.5996,64514.0
2017-06-20 14:45:00,45.91,45.93,45.85,45.85,50173.0,35.5996,35.6151,35.5531,35.5531,50173.0
2017-06-20 14:50:00,45.84,45.87,45.79,45.8,59869.0,35.5453,35.5686,35.5066,35.5143,59869.0
2017-06-20 14:55:00,45.79,45.85,45.77,45.77,42575.0,35.5066,35.5531,35.4911,35.4911,42575.0
2017-06-20 15:00:00,45.77,45.85,45.76,45.8,58133.0,35.4911,35.5531,35.4833,35.5143,58133.0
2017-06-20 15:05:00,45.81,45.91,45.8,45.85,54616.0,35.5221,35.5996,35.5143,35.5531,54616.0
2017-06-20 15:10:00,45.85,45.92,45.83,45.91,51790.0,35.5531,35.6074,35.5376,35.5996,51790.0
2017-06-20 15:15:00,45.91,45.96,45.88,45.94,50509.0,35.5996,35.6384,35.5764,35.6229,50509.0
2017-06-20 15:20:00,45.93,45.96,45.9,45.93,76009.0,35.6151,35.6384,35.5919,35.6151,76009.0
2017-06-20 15:25:00,45.92,45.97,45.88,45.96,76013.0,35.6074,35.6461,35.5764,35.6384,76013.0
2017-06-20 15:30:00,45.95,45.96,45.88,45.9,87035.0,35.6306,35.6384,35.5764,35.5919,87035.0
2017-06-20 15:35:00,45.91,45.95,45.88,45.91,123870.0,35.5996,35.6306,35.5764,35.5996,123870.0
2017-06-20 15:40:00,45.91,45.91,45.82,45.84,92951.0,35.5996,35.5996,35.5298,35.5453,92951.0
2017-06-20 15:45:00,45.84,45.86,45.81,45.81,161148.0,35.5453,35.5609,35.5221,35.5221,161148.0
2017-06-20 15:50:00,45.82,45.87,45.8,45.8,216620.0,35.5298,35.5686,35.5143,35.5143,216620.0
2017-06-20 15:55:00,45.81,45.86,45.8,45.83,371076.0,35.5221,35.5609,35.5143,35.5376,371076.0
2017-06-21 09:30:00,45.84,45.84,45.36,45.65,203127.0,35.5453,35.5453,35.1731,35.398,203127.0
2017-06-21 09:35:00,45.64,45.64,45.36,45.5,95104.0,35.3903,35.3903,35.1731,35.2817,95104.0
2017-06-21 09:40:00,45.53,45.68,45.52,45.66,61419.0,35.305,35.4213,35.2972,35.4058,61419.0
2017-06-21 09:45:00,45.66,45.81,45.66,45.79,66151.0,35.4058,35.5221,35.4058,35.5066,66151.0
2017-06-21 09:50:00,45.79,45.79,45.6,45.65,52460.0,35.5066,35.5066,35.3592,35.398,52460.0
2017-06-21 09:55:00,45.65,45.67,45.57,45.63,72421.0,35.398,35.4135,35.336,35.3825,72421.0
2017-06-21 10:00:00,45.64,45.65,45.5,45.52,100065.0,35.3903,35.398,35.2817,35.2972,100065.0
2017-06-21 10:05:00,45.51,45.52,45.42,45.43,98950.0,35.2895,35.2972,35.2197,35.2274,98950.0
2017-06-21 10:10:00,45.43,45.66,45.42,45.65,124080.0,35.2274,35.4058,35.2197,35.398,124080.0
2017-06-21 10:15:00,45.65,45.7,45.58,45.58,75253.0,35.398,35.4368,35.3437,35.3437,75253.0
2017-06-21 10:20:00,45.59,45.69,45.55,45.68,73064.0,35.3515,35.429,35.3205,35.4213,73064.0
2017-06-21 10:25:00,45.68,45.87,45.67,45.86,103866.0,35.4213,35.5686,35.4135,35.5609,103866.0
2017-06-21 10:30:00,45.87,46.22,45.87,45.98,231641.0,35.5686,35.84,35.5686,35.6539,231641.0
2017-06-21 10:35:00,45.99,45.99,45.66,45.8,362018.0,35.6617,35.6617,35.4058,35.5143,362018.0
2017-06-21 10:40:00,45.81,45.87,45.6,45.61,128242.0,35.5221,35.5686,35.3592,35.367,128242.0
2017-06-21 10:45:00,45.61,45.72,45.57,45.67,128949.0,35.367,35.4523,35.336,35.4135,128949.0
2017-06-21 10:50:00,45.67,45.8,45.65,45.71,91348.0,35.4135,35.5143,35.398,35.4445,91348.0
2017-06-21 10:55:00,45.71,45.76,45.5,45.52,140204.0,35.4445,35.4833,35.2817,35.2972,140204.0
2017-06-21 11:00:00,45.51,45.54,45.23,45.24,147961.0,35.2895,35.3127,35.0723,35.0801,147961.0
2017-06-21 11:05:00,45.22,45.25,45.06,45.06,154777.0,35.0646,35.0878,34.9405,34.9405,154777.0
2017-06-21 11:10:00,45.06,45.08,44.98,44.99,206747.0,34.9405,34.956,34.8785,34.8862,206747.0
2017-06-21 11:15:00,44.99,45.14,44.95,45.08,81261.0,34.8862,35.0025,34.8552,34.956,81261.0
2017-06-21 11:20:00,45.08,45.11,44.92,44.94,101620.0,34.956,34.9793,34.832,34.8475,101620.0
2017-06-21 11:25:00,44.94,44.98,44.85,44.86,120831.0,34.8475,34.8785,34.7777,34.7854,120831.0
2017-06-21 11:30:00,44.87,44.99,44.85,44.95,69170.0,34.7932,34.8862,34.7777,34.8552,69170.0
2017-06-21 11:35:00,44.95,44.95,44.83,44.87,126363.0,34.8552,34.8552,34.7622,34.7932,126363.0
2017-06-21 11:40:00,44.87,45.01,44.87,44.99,175116.0,34.7932,34.9017,34.7932,34.8862,175116.0
2017-06-21 11:45:00,44.98,45.07,44.96,45.05,32219.0,34.8785,34.9483,34.863,34.9328,32219.0
2017-06-21 11:50:00,45.06,45.06,44.96,45.01,70554.0,34.9405,34.9405,34.863,34.9017,70554.0
2017-06-21 11:55:00,45.01,45.06,45.0,45.0,65690.0,34.9017,34.9405,34.894,34.894,65690.0
2017-06-21 12:00:00,45.0,45.03,44.92,44.96,47026.0,34.894,34.9173,34.832,34.863,47026.0
2017-06-21 12:05:00,44.95,44.99,44.91,44.98,38162.0,34.8552,34.8862,34.8242,34.8785,38162.0
2017-06-21 12:10:00,44.97,45.02,44.97,44.97,103672.0,34.8707,34.9095,34.8707,34.8707,103672.0
2017-06-21 12:15:00,44.98,45.05,44.95,45.05,54738.0,34.8785,34.9328,34.8552,34.9328,54738.0
2017-06-21 12:20:00,45.05,45.17,45.03,45.11,52514.0,34.9328,35.0258,34.9173,34.9793,52514.0
2017-06-21 12:25:00,45.12,45.16,45.05,45.07,29391.0,34.987,35.0181,34.9328,34.9483,29391.0
2017-06-21 12:30:00,45.07,45.09,44.99,45.0,56780.0,34.9483,34.9638,34.8862,34.894,56780.0
2017-06-21 12:35:00,45.0,45.01,44.87,44.89,182243.0,34.894,34.9017,34.7932,34.8087,182243.0
2017-06-21 12:40:00,44.88,44.89,44.78,44.78,138915.0,34.8009,34.8087,34.7234,34.7234,138915.0
2017-06-21 12:45:00,44.79,44.87,44.76,44.87,103669.0,34.7312,34.7932,34.7079,34.7932,103669.0
2017-06-21 12:50:00,44.87,44.91,44.84,44.88,81181.0,34.7932,34.8242,34.7699,34.8009,81181.0
2017-06-21 12:55:00,44.87,44.9,44.82,44.85,105440.0,34.7932,34.8164,34.7544,34.7777,105440.0
2017-06-21 13:00:00,44.84,44.9,44.83,44.85,88013.0,34.7699,34.8164,34.7622,34.7777,88013.0
2017-06-21 13:05:00,44.85,44.86,44.78,44.83,75699.0,34.7777,34.7854,34.7234,34.7622,75699.0
2017-06-21 13:10:00,44.82,44.85,44.71,44.75,159418.0,34.7544,34.7777,34.6691,34.7001,159418.0
2017-06-21 13:15:00,44.75,44.83,44.74,44.77,84234.0,34.7001,34.7622,34.6924,34.7156,84234.0
2017-06-21 13:20:00,44.77,44.84,44.76,44.84,77866.0,34.7156,34.7699,34.7079,34.7699,77866.0
2017-06-21 13:25:00,44.84,44.9,44.83,44.88,155355.0,34.7699,34.8164,34.7622,34.8009,155355.0
2017-06-21 13:30:00,44.88,44.9,44.83,44.9,85310.0,34.8009,34.8164,34.7622,34.8164,85310.0
2017-06-21 13:35:00,44.9,45.06,44.9,45.02,150148.0,34.8164,34.9405,34.8164,34.9095,150148.0
2017-06-21 13:40:00,45.02,45.05,44.98,45.0,115713.0,34.9095,34.9328,34.8785,34.894,115713.0
2017-06-21 13:45:00,44.99,45.01,44.93,44.94,113615.0,34.8862,34.9017,34.8397,34.8475,113615.0
2017-06-21 13:50:00,44.93,44.95,44.82,44.86,158344.0,34.8397,34.8552,34.7544,34.7854,158344.0
2017-06-21 13:55:00,44.86,44.89,44.82,44.84,66837.0,34.7854,34.8087,34.7544,34.7699,66837.0
2017-06-21 14:00:00,44.85,44.85,44.73,44.78,127455.0,34.7777,34.7777,34.6846,34.7234,127455.0
2017-06-21 14:05:00,44.79,44.8,44.66,44.68,131601.0,34.7312,34.7389,34.6303,34.6459,131601.0
2017-06-21 14:10:00,44.68,44.74,44.66,44.69,132854.0,34.6459,34.6924,34.6303,34.6536,132854.0
2017-06-21 14:15:00,44.68,44.79,44.68,44.77,71524.0,34.6459,34.7312,34.6459,34.7156,71524.0
2017-06-21 14:20:00,44.77,44.83,44.75,44.82,110056.0,34.7156,34.7622,34.7001,34.7544,110056.0
2017-06-21 14:25:00,44.82,44.89,44.82,44.87,78648.0,34.7544,34.8087,34.7544,34.7932,78648.0
2017-06-21 14:30:00,44.87,45.01,44.84,44.98,164180.0,34.7932,34.9017,34.7699,34.8785,164180.0
2017-06-21 14:35:00,44.98,45.02,44.95,44.98,96955.0,34.8785,34.9095,34.8552,34.8785,96955.0
2017-06-21 14:40:00,44.98,45.02,44.92,44.97,55292.0,34.8785,34.9095,34.832,34.8707,55292.0
2017-06-21 14:45:00,44.96,44.98,44.9,44.97,77710.0,34.863,34.8785,34.8164,34.8707,77710.0
2017-06-21 14:50:00,44.98,45.05,44.96,45.0,45018.0,34.8785,34.9328,34.863,34.894,45018.0
2017-06-21 14:55:00,45.0,45.01,44.94,44.94,72767.0,34.894,34.9017,34.8475,34.8475,72767.0
2017-06-21 15:00:00,44.94,45.05,44.94,44.99,247543.0,34.8475,34.9328,34.8475,34.8862,247543.0
2017-06-21 15:05:00,44.98,45.12,44.96,45.12,90666.0,34.8785,34.987,34.863,34.987,90666.0
2017-06-21 15:10:00,45.12,45.19,45.12,45.19,173910.0,34.987,35.0413,34.987,35.0413,173910.0
2017-06-21 15:15:00,45.18,45.19,45.11,45.11,57995.0,35.0336,35.0413,34.9793,34.9793,57995.0
2017-06-21 15:20:00,45.12,45.14,45.01,45.01,96500.0,34.987,35.0025,34.9017,34.9017,96500.0
2017-06-21 15:25:00,45.02,45.04,44.99,45.01,118253.0,34.9095,34.925,34.8862,34.9017,118253.0
2017-06-21 15:30:00,45.01,45.03,45.0,45.01,89752.0,34.9017,34.9173,34.894,34.9017,89752.0
2017-06-21 15:35:00,45.01,45.03,44.99,45.01,141009.0,34.9017,34.9173,34.8862,34.9017,141009.0
2017-06-21 15:40:00,45.01,45.05,44.99,45.01,118530.0,34.9017,34.9328,34.8862,34.9017,118530.0
2017-06-21 15:45:00,45.01,45.07,44.99,45.04,149431.0,34.9017,34.9483,34.8862,34.925,149431.0
2017-06-21 15:50:00,45.04,45.06,44.97,44.97,171652.0,34.925,34.9405,34.8707,34.8707,171652.0
2017-06-21 15:55:00,44.97,44.98,44.88,44.96,557844.0,34.8707,34.8785,34.8009,34.863,557844.0
2017-06-22 09:30:00,44.98,45.03,44.59,44.86,227526.0,34.8785,34.9173,34.5761,34.7854,227526.0
2017-06-22 09:35:00,44.87,44.98,44.78,44.84,139736.0,34.7932,34.8785,34.7234,34.7699,139736.0
2017-06-22 09:40:00,44.84,44.99,44.8,44.99,101702.0,34.7699,34.8862,34.7389,34.8862,101702.0
2017-06-22 09:45:00,44.98,45.14,44.96,45.04,65783.0,34.8785,35.0025,34.863,34.925,65783.0
2017-06-22 09:50:00,45.03,45.15,44.99,45.14,142312.0,34.9173,35.0103,34.8862,35.0025,142312.0
2017-06-22 09:55:00,45.13,45.19,44.97,45.04,115197.0,34.9948,35.0413,34.8707,34.925,115197.0
2017-06-22 10:00:00,45.04,45.05,44.93,44.97,152941.0,34.925,34.9328,34.8397,34.8707,152941.0
2017-06-22 10:05:00,44.96,45.0,44.94,44.95,166068.0,34.863,34.894,34.8475,34.8552,166068.0
2017-06-22 10:10:00,44.94,44.97,44.85,44.96,71767.0,34.8475,34.8707,34.7777,34.863,71767.0
2017-06-22 10:15:00,44.96,44.97,44.87,44.91,109828.0,34.863,34.8707,34.7932,34.8242,109828.0
2017-06-22 10:20:00,44.93,44.95,44.89,44.94,145674.0,34.8397,34.8552,34.8087,34.8475,145674.0
2017-06-22 10:25:00,44.93,45.04,44.92,45.02,87937.0,34.8397,34.925,34.832,34.9095,87937.0
2017-06-22 10:30:00,45.03,45.1,45.0,45.05,95843.0,34.9173,34.9715,34.894,34.9328,95843.0
2017-06-22 10:35:00,45.05,45.06,45.01,45.03,72480.0,34.9328,34.9405,34.9017,34.9173,72480.0
2017-06-22 10:40:00,45.03,45.19,44.98,45.19,189746.0,34.9173,35.0413,34.8785,35.0413,189746.0
2017-06-22 10:45:00,45.19,45.39,45.19,45.29,189205.0,35.0413,35.1964,35.0413,35.1189,189205.0
2017-06-22 10:50:00,45.29,45.36,45.19,45.21,142483.0,35.1189,35.1731,35.0413,35.0568,142483.0
2017-06-22 10:55:00,45.2,45.24,45.14,45.22,108729.0,35.0491,35.0801,35.0025,35.0646,108729.0
2017-06-22 11:00:00,45.22,45.23,45.11,45.23,169992.0,35.0646,35.0723,34.9793,35.0723,169992.0
2017-06-22 11:05:00,45.24,45.3,45.19,45.22,111258.0,35.0801,35.1266,35.0413,35.0646,111258.0
2017-06-22 11:10:00,45.21,45.26,45.17,45.18,80077.0,35.0568,35.0956,35.0258,35.0336,80077.0
2017-06-22 11:15:00,45.18,45.24,45.17,45.18,62677.0,35.0336,35.0801,35.0258,35.0336,62677.0
2017-06-22 11:20:00,45.18,45.2,45.14,45.17,46974.0,35.0336,35.0491,35.0025,35.0258,46974.0
2017-06-22 11:25:00,45.18,45.2,45.13,45.18,66939.0,35.0336,35.0491,34.9948,35.0336,66939.0
2017-06-22 11:30:00,45.19,45.21,45.13,45.14,39254.0,35.0413,35.0568,34.9948,35.0025,39254.0
2017-06-22 11:35:00,45.14,45.14,45.08,45.11,59557.0,35.0025,35.0025,34.956,34.9793,59557.0
2017-06-22 11:40:00,45.11,45.15,45.05,45.13,102228.0,34.9793,35.0103,34.9328,34.9948,102228.0
2017-06-22 11:45:00,45.13,45.15,45.1,45.13,54341.0,34.9948,35.0103,34.9715,34.9948,54341.0
2017-06-22 11:50:00,45.14,45.14,45.09,45.11,53210.0,35.0025,35.0025,34.9638,34.9793,53210.0
2017-06-22 11:55:00,45.12,45.15,45.07,45.14,69174.0,34.987,35.0103,34.9483,35.0025,69174.0
2017-06-22 12:00:00,45.14,45.15,45.1,45.14,44107.0,35.0025,35.0103,34.9715,35.0025,44107.0
2017-06-22 12:05:00,45.13,45.18,45.11,45.17,64941.0,34.9948,35.0336,34.9793,35.0258,64941.0
2017-06-22 12:10:00,45.17,45.19,45.14,45.16,41134.0,35.0258,35.0413,35.0025,35.0181,41134.0
2017-06-22 12:15:00,45.17,45.2,45.16,45.19,40577.0,35.0258,35.0491,35.0181,35.0413,40577.0
2017-06-22 12:20:00,45.2,45.21,45.15,45.19,31659.0,35.0491,35.0568,35.0103,35.0413,31659.0
2017-06-22 12:25:00,45.19,45.21,45.15,45.18,33381.0,35.0413,35.0568,35.0103,35.0336,33381.0
2017-06-22 12:30:00,45.18,45.2,45.16,45.19,32706.0,35.0336,35.0491,35.0181,35.0413,32706.0
2017-06-22 12:35:00,45.2,45.21,45.15,45.16,45481.0,35.0491,35.0568,35.0103,35.0181,45481.0
2017-06-22 12:40:00,45.16,45.16,45.13,45.15,32886.0,35.0181,35.0181,34.9948,35.0103,32886.0
2017-06-22 12:45:00,45.15,45.2,45.15,45.16,55937.0,35.0103,35.0491,35.0103,35.0181,55937.0
2017-06-22 12:50:00,45.16,45.16,45.09,45.14,37753.0,35.0181,35.0181,34.9638,35.0025,37753.0
2017-06-22 12:55:00,45.15,45.18,45.1,45.11,28854.0,35.0103,35.0336,34.9715,34.9793,28854.0
2017-06-22 13:00:00,45.11,45.11,45.07,45.09,23807.0,34.9793,34.9793,34.9483,34.9638,23807.0
2017-06-22 13:05:00,45.09,45.09,45.03,45.04,30589.0,34.9638,34.9638,34.9173,34.925,30589.0
2017-06-22 13:10:00,45.05,45.07,44.89,44.95,74402.0,34.9328,34.9483,34.8087,34.8552,74402.0
2017-06-22 13:15:00,44.96,44.98,44.89,44.93,49329.0,34.863,34.8785,34.8087,34.8397,49329.0
2017-06-22 13:20:00,44.93,44.94,44.88,44.9,35945.0,34.8397,34.8475,34.8009,34.8164,35945.0
2017-06-22 13:25:00,44.89,44.94,44.89,44.94,21895.0,34.8087,34.8475,34.8087,34.8475,21895.0
2017-06-22 13:30:00,44.93,44.93,44.85,44.89,58209.0,34.8397,34.8397,34.7777,34.8087,58209.0
2017-06-22 13:35:00,44.89,44.92,44.88,44.89,27236.0,34.8087,34.832,34.8009,34.8087,27236.0
2017-06-22 13:40:00,44.9,44.91,44.87,44.87,23317.0,34.8164,34.8242,34.7932,34.7932,23317.0
2017-06-22 13:45:00,44.88,44.94,44.86,44.92,24803.0,34.8009,34.8475,34.7854,34.832,24803.0
2017-06-22 13:50:00,44.92,44.99,44.91,44.98,29924.0,34.832,34.8862,34.8242,34.8785,29924.0
2017-06-22 13:55:00,44.99,45.02,44.96,45.01,31618.0,34.8862,34.9095,34.863,34.9017,31618.0
2017-06-22 14:00:00,45.02,45.08,45.01,45.07,70075.0,34.9095,34.956,34.9017,34.9483,70075.0
2017-06-22 14:05:00,45.07,45.12,45.06,45.08,38007.0,34.9483,34.987,34.9405,34.956,38007.0
2017-06-22 14:10:00,45.09,45.19,45.09,45.16,39131.0,34.9638,35.0413,34.9638,35.0181,39131.0
2017-06-22 14:15:00,45.16,45.18,45.1,45.11,31050.0,35.0181,35.0336,34.9715,34.9793,31050.0
2017-06-22 14:20:00,45.11,45.22,45.1,45.12,104441.0,34.9793,35.0646,34.9715,34.987,104441.0
2017-06-22 14:25:00,45.12,45.16,45.1,45.13,31871.0,34.987,35.0181,34.9715,34.9948,31871.0
2017-06-22 14:30:00,45.13,45.17,45.08,45.17,37538.0,34.9948,35.0258,34.956,35.0258,37538.0
2017-06-22 14:35:00,45.17,45.19,45.14,45.17,48918.0,35.0258,35.0413,35.0025,35.0258,48918.0
2017-06-22 14:40:00,45.16,45.21,45.14,45.21,57431.0,35.0181,35.0568,35.0025,35.0568,57431.0
2017-06-22 14:45:00,45.2,45.23,45.18,45.2,30435.0,35.0491,35.0723,35.0336,35.0491,30435.0
2017-06-22 14:50:00,45.21,45.23,45.17,45.17,60959.0,35.0568,35.0723,35.0258,35.0258,60959.0
2017-06-22 14:55:00,45.16,45.2,45.14,45.17,41168.0,35.0181,35.0491,35.0025,35.0258,41168.0
2017-06-22 15:00:00,45.16,45.2,45.16,45.17,43803.0,35.0181,35.0491,35.0181,35.0258,43803.0
2017-06-22 15:05:00,45.17,45.19,45.15,45.16,35723.0,35.0258,35.0413,35.0103,35.0181,35723.0
2017-06-22 15:10:00,45.16,45.17,45.1,45.11,63391.0,35.0181,35.0258,34.9715,34.9793,63391.0
2017-06-22 15:15:00,45.1,45.11,44.97,44.98,106652.0,34.9715,34.9793,34.8707,34.8785,106652.0
2017-06-22 15:20:00,44.99,44.99,44.96,44.98,47274.0,34.8862,34.8862,34.863,34.8785,47274.0
2017-06-22 15:25:00,44.98,44.99,44.93,44.96,71861.0,34.8785,34.8862,34.8397,34.863,71861.0
2017-06-22 15:30:00,44.95,44.97,44.87,44.87,109962.0,34.8552,34.8707,34.7932,34.7932,109962.0
2017-06-22 15:35:00,44.88,44.89,44.77,44.78,115528.0,34.8009,34.8087,34.7156,34.7234,115528.0
2017-06-22 15:40:00,44.77,44.8,44.71,44.73,95765.0,34.7156,34.7389,34.6691,34.6846,95765.0
2017-06-22 15:45:00,44.74,44.8,44.73,44.79,151852.0,34.6924,34.7389,34.6846,34.7312,151852.0
2017-06-22 15:50:00,44.78,44.85,44.77,44.84,191543.0,34.7234,34.7777,34.7156,34.7699,191543.0
2017-06-22 15:55:00,44.83,44.86,44.73,44.82,668050.0,34.7622,34.7854,34.6846,34.7544,668050.0
2017-06-23 09:30:00,44.79,44.97,44.73,44.94,125978.0,34.7312,34.8707,34.6846,34.8475,125978.0
2017-06-23 09:35:00,44.95,45.11,44.9,45.09,75211.0,34.8552,34.9793,34.8164,34.9638,75211.0
2017-06-23 09:40:00,45.08,45.15,45.0,45.14,46492.0,34.956,35.0103,34.894,35.0025,46492.0
2017-06-23 09:45:00,45.14,45.28,45.09,45.28,62151.0,35.0025,35.1111,34.9638,35.1111,62151.0
2017-06-23 09:50:00,45.28,45.3,45.08,45.09,66083.0,35.1111,35.1266,34.956,34.9638,66083.0
2017-06-23 09:55:00,45.1,45.31,45.1,45.29,64332.0,34.9715,35.1344,34.9715,35.1189,64332.0
2017-06-23 10:00:00,45.29,45.32,45.16,45.16,110745.0,35.1189,35.1421,35.0181,35.0181,110745.0
2017-06-23 10:05:00,45.17,45.18,45.08,45.13,67344.0,35.0258,35.0336,34.956,34.9948,67344.0
2017-06-23 10:10:00,45.13,45.17,45.07,45.14,56448.0,34.9948,35.0258,34.9483,35.0025,56448.0
2017-06-23 10:15:00,45.14,45.15,45.03,45.07,54572.0,35.0025,35.0103,34.9173,34.9483,54572.0
2017-06-23 10:20:00,45.06,45.07,44.99,45.05,59505.0,34.9405,34.9483,34.8862,34.9328,59505.0
2017-06-23 10:25:00,45.05,45.07,44.98,45.02,65413.0,34.9328,34.9483,34.8785,34.9095,65413.0
2017-06-23 10:30:00,45.03,45.18,45.02,45.17,34264.0,34.9173,35.0336,34.9095,35.0258,34264.0
2017-06-23 10:35:00,45.17,45.17,45.05,45.07,28738.0,35.0258,35.0258,34.9328,34.9483,28738.0
2017-06-23 10:40:00,45.06,45.08,45.02,45.04,37660.0,34.9405,34.956,34.9095,34.925,37660.0
2017-06-23 10:45:00,45.05,45.1,44.99,44.99,47677.0,34.9328,34.9715,34.8862,34.8862,47677.0
2017-06-23 10:50:00,45.0,45.1,44.99,45.09,51941.0,34.894,34.9715,34.8862,34.9638,51941.0
2017-06-23 10:55:00,45.09,45.12,45.05,45.12,43481.0,34.9638,34.987,34.9328,34.987,43481.0
2017-06-23 11:00:00,45.12,45.19,45.11,45.14,38710.0,34.987,35.0413,34.9793,35.0025,38710.0
2017-06-23 11:05:00,45.14,45.19,45.12,45.14,42020.0,35.0025,35.0413,34.987,35.0025,42020.0
2017-06-23 11:10:00,45.15,45.17,45.01,45.02,53758.0,35.0103,35.0258,34.9017,34.9095,53758.0
2017-06-23 11:15:00,45.01,45.04,44.98,45.0,79558.0,34.9017,34.925,34.8785,34.894,79558.0
2017-06-23 11:20:00,45.01,45.03,44.92,44.93,93680.0,34.9017,34.9173,34.832,34.8397,93680.0
2017-06-23 11:25:00,44.92,45.0,44.91,44.93,93769.0,34.832,34.894,34.8242,34.8397,93769.0
2017-06-23 11:30:00,44.94,44.96,44.89,44.93,105002.0,34.8475,34.863,34.8087,34.8397,105002.0
2017-06-23 11:35:00,44.93,44.96,44.91,44.95,59135.0,34.8397,34.863,34.8242,34.8552,59135.0
2017-06-23 11:40:00,44.95,45.0,44.92,45.0,40993.0,34.8552,34.894,34.832,34.894,40993.0
2017-06-23 11:45:00,45.0,45.02,44.93,44.94,48610.0,34.894,34.9095,34.8397,34.8475,48610.0
2017-06-23 11:50:00,44.95,45.04,44.93,45.0,47913.0,34.8552,34.925,34.8397,34.894,47913.0
2017-06-23 11:55:00,45.0,45.02,44.93,44.94,53951.0,34.894,34.9095,34.8397,34.8475,53951.0
2017-06-23 12:00:00,44.93,44.96,44.9,44.93,45951.0,34.8397,34.863,34.8164,34.8397,45951.0
2017-06-23 12:05:00,44.94,44.94,44.85,44.86,42750.0,34.8475,34.8475,34.7777,34.7854,42750.0
2017-06-23 12:10:00,44.87,44.87,44.81,44.81,56425.0,34.7932,34.7932,34.7467,34.7467,56425.0
2017-06-23 12:15:00,44.81,44.84,44.77,44.78,58573.0,34.7467,34.7699,34.7156,34.7234,58573.0
2017-06-23 12:20:00,44.78,44.78,44.68,44.71,83709.0,34.7234,34.7234,34.6459,34.6691,83709.0
2017-06-23 12:25:00,44.7,44.71,44.65,44.65,52418.0,34.6614,34.6691,34.6226,34.6226,52418.0
2017-06-23 12:30:00,44.64,44.66,44.62,44.64,72958.0,34.6148,34.6303,34.5993,34.6148,72958.0
2017-06-23 12:35:00,44.64,44.65,44.58,44.63,83079.0,34.6148,34.6226,34.5683,34.6071,83079.0
2017-06-23 12:40:00,44.63,44.67,44.59,44.59,75723.0,34.6071,34.6381,34.5761,34.5761,75723.0
2017-06-23 12:45:00,44.59,44.63,44.58,44.59,74333.0,34.5761,34.6071,34.5683,34.5761,74333.0
2017-06-23 12:50:00,44.59,44.63,44.56,44.57,61850.0,34.5761,34.6071,34.5528,34.5606,61850.0
2017-06-23 12:55:00,44.57,44.58,44.54,44.55,89338.0,34.5606,34.5683,34.5373,34.545,89338.0
2017-06-23 13:00:00,44.54,44.56,44.47,44.55,135891.0,34.5373,34.5528,34.483,34.545,135891.0
2017-06-23 13:05:00,44.56,44.6,44.49,44.56,122896.0,34.5528,34.5838,34.4985,34.5528,122896.0
2017-06-23 13:10:00,44.57,44.63,44.56,44.61,42567.0,34.5606,34.6071,34.5528,34.5916,42567.0
2017-06-23 13:15:00,44.6,44.63,44.59,44.63,27847.0,34.5838,34.6071,34.5761,34.6071,27847.0
2017-06-23 13:20:00,44.64,44.69,44.63,44.68,52552.0,34.6148,34.6536,34.6071,34.6459,52552.0
2017-06-23 13:25:00,44.67,44.7,44.63,44.67,48102.0,34.6381,34.6614,34.6071,34.6381,48102.0
2017-06-23 13:30:00,44.68,44.7,44.64,44.67,70044.0,34.6459,34.6614,34.6148,34.6381,70044.0
2017-06-23 13:35:00,44.66,44.69,44.6,44.6,39768.0,34.6303,34.6536,34.5838,34.5838,39768.0
2017-06-23 13:40:00,44.6,44.67,44.59,44.66,45345.0,34.5838,34.6381,34.5761,34.6303,45345.0
2017-06-23 13:45:00,44.66,44.7,44.64,44.69,57292.0,34.6303,34.6614,34.6148,34.6536,57292.0
2017-06-23 13:50:00,44.7,44.75,44.67,44.73,64526.0,34.6614,34.7001,34.6381,34.6846,64526.0
2017-06-23 13:55:00,44.73,44.73,44.68,44.72,28457.0,34.6846,34.6846,34.6459,34.6769,28457.0
2017-06-23 14:00:00,44.72,44.76,44.7,44.72,46748.0,34.6769,34.7079,34.6614,34.6769,46748.0
2017-06-23 14:05:00,44.73,44.79,44.72,44.78,71844.0,34.6846,34.7312,34.6769,34.7234,71844.0
2017-06-23 14:10:00,44.78,44.81,44.74,44.8,70554.0,34.7234,34.7467,34.6924,34.7389,70554.0
2017-06-23 14:15:00,44.81,44.86,44.77,44.84,46996.0,34.7467,34.7854,34.7156,34.7699,46996.0
2017-06-23 14:20:00,44.85,44.88,44.78,44.81,78050.0,34.7777,34.8009,34.7234,34.7467,78050.0
2017-06-23 14:25:00,44.8,44.84,44.78,44.81,50053.0,34.7389,34.7699,34.7234,34.7467,50053.0
2017-06-23 14:30:00,44.81,44.86,44.81,44.85,41993.0,34.7467,34.7854,34.7467,34.7777,41993.0
2017-06-23 14:35:00,44.85,44.86,44.78,44.78,31512.0,34.7777,34.7854,34.7234,34.7234,31512.0
2017-06-23 14:40:00,44.78,44.78,44.75,44.77,57554.0,34.7234,34.7234,34.7001,34.7156,57554.0
2017-06-23 14:45:00,44.77,44.77,44.68,44.69,42558.0,34.7156,34.7156,34.6459,34.6536,42558.0
2017-06-23 14:50:00,44.7,44.72,44.69,44.7,55873.0,34.6614,34.6769,34.6536,34.6614,55873.0
2017-06-23 14:55:00,44.69,44.75,44.67,44.71,71305.0,34.6536,34.7001,34.6381,34.6691,71305.0
2017-06-23 15:00:00,44.7,44.76,44.68,44.75,70816.0,34.6614,34.7079,34.6459,34.7001,70816.0
2017-06-23 15:05:00,44.75,44.78,44.71,44.77,65717.0,34.7001,34.7234,34.6691,34.7156,65717.0
2017-06-23 15:10:00,44.76,44.78,44.74,44.77,66287.0,34.7079,34.7234,34.6924,34.7156,66287.0
2017-06-23 15:15:00,44.77,44.77,44.73,44.75,69944.0,34.7156,34.7156,34.6846,34.7001,69944.0
2017-06-23 15:20:00,44.75,44.82,44.74,44.82,74232.0,34.7001,34.7544,34.6924,34.7544,74232.0
2017-06-23 15:25:00,44.82,44.82,44.74,44.76,65643.0,34.7544,34.7544,34.6924,34.7079,65643.0
2017-06-23 15:30:00,44.76,44.87,44.75,44.86,98632.0,34.7079,34.7932,34.7001,34.7854,98632.0
2017-06-23 15:35:00,44.85,44.89,44.82,44.83,119996.0,34.7777,34.8087,34.7544,34.7622,119996.0
2017-06-23 15:40:00,44.83,44.85,44.79,44.85,113707.0,34.7622,34.7777,34.7312,34.7777,113707.0
2017-06-23 15:45:00,44.85,44.94,44.84,44.93,162812.0,34.7777,34.8475,34.7699,34.8397,162812.0
2017-06-23 15:50:00,44.94,44.94,44.88,44.91,176516.0,34.8475,34.8475,34.8009,34.8242,176516.0
2017-06-23 15:55:00,44.92,44.93,44.82,44.84,827509.0,34.832,34.8397,34.7544,34.7699,827509.0
2017-06-26 09:30:00,44.93,44.96,44.61,44.61,168852.0,34.8397,34.863,34.5916,34.5916,168852.0
2017-06-26 09:35:00,44.63,44.65,44.42,44.43,144018.0,34.6071,34.6226,34.4442,34.452,144018.0
2017-06-26 09:40:00,44.45,44.63,44.45,44.54,72696.0,34.4675,34.6071,34.4675,34.5373,72696.0
2017-06-26 09:45:00,44.54,44.62,44.48,44.51,111571.0,34.5373,34.5993,34.4908,34.514,111571.0
2017-06-26 09:50:00,44.51,44.59,44.47,44.55,88170.0,34.514,34.5761,34.483,34.545,88170.0
2017-06-26 09:55:00,44.55,44.68,44.54,44.6,97726.0,34.545,34.6459,34.5373,34.5838,97726.0
2017-06-26 10:00:00,44.61,44.64,44.49,44.49,120202.0,34.5916,34.6148,34.4985,34.4985,120202.0
2017-06-26 10:05:00,44.5,44.53,44.36,44.42,147840.0,34.5063,34.5295,34.3977,34.4442,147840.0
2017-06-26 10:10:00,44.43,44.53,44.4,44.5,75920.0,34.452,34.5295,34.4287,34.5063,75920.0
2017-06-26 10:15:00,44.49,44.5,44.37,44.41,63013.0,34.4985,34.5063,34.4055,34.4365,63013.0
2017-06-26 10:20:00,44.4,44.41,44.33,44.39,63959.0,34.4287,34.4365,34.3745,34.421,63959.0
2017-06-26 10:25:00,44.38,44.39,44.32,44.38,75012.0,34.4132,34.421,34.3667,34.4132,75012.0
2017-06-26 10:30:00,44.37,44.39,44.32,44.34,77189.0,34.4055,34.421,34.3667,34.3822,77189.0
2017-06-26 10:35:00,44.35,44.35,44.17,44.2,174457.0,34.39,34.39,34.2504,34.2737,174457.0
2017-06-26 10:40:00,44.2,44.22,44.1,44.1,112811.0,34.2737,34.2892,34.1961,34.1961,112811.0
2017-06-26 10:45:00,44.1,44.35,44.06,44.34,99623.0,34.1961,34.39,34.1651,34.3822,99623.0
2017-06-26 10:50:00,44.35,44.42,44.33,44.35,77373.0,34.39,34.4442,34.3745,34.39,77373.0
2017-06-26 10:55:00,44.35,44.45,44.31,44.44,58765.0,34.39,34.4675,34.3589,34.4598,58765.0
2017-06-26 11:00:00,44.44,44.51,44.37,44.5,61332.0,34.4598,34.514,34.4055,34.5063,61332.0
2017-06-26 11:05:00,44.5,44.51,44.44,44.48,73184.0,34.5063,34.514,34.4598,34.4908,73184.0
2017-06-26 11:10:00,44.47,44.48,44.42,44.42,51523.0,34.483,34.4908,34.4442,34.4442,51523.0
2017-06-26 11:15:00,44.41,44.52,44.41,44.51,103903.0,34.4365,34.5218,34.4365,34.514,103903.0
2017-06-26 11:20:00,44.51,44.68,44.5,44.64,163866.0,34.514,34.6459,34.5063,34.6148,163866.0
2017-06-26 11:25:00,44.64,44.65,44.48,44.53,100855.0,34.6148,34.6226,34.4908,34.5295,100855.0
2017-06-26 11:30:00,44.53,44.6,44.52,44.56,58943.0,34.5295,34.5838,34.5218,34.5528,58943.0
2017-06-26 11:35:00,44.57,44.61,44.56,44.58,84588.0,34.5606,34.5916,34.5528,34.5683,84588.0
2017-06-26 11:40:00,44.57,44.77,44.57,44.76,86567.0,34.5606,34.7156,34.5606,34.7079,86567.0
2017-06-26 11:45:00,44.76,44.79,44.71,44.79,51092.0,34.7079,34.7312,34.6691,34.7312,51092.0
2017-06-26 11:50:00,44.8,44.87,44.77,44.82,140434.0,34.7389,34.7932,34.7156,34.7544,140434.0
2017-06-26 11:55:00,44.82,44.82,44.72,44.76,199923.0,34.7544,34.7544,34.6769,34.7079,199923.0
2017-06-26 12:00:00,44.76,44.76,44.61,44.62,83789.0,34.7079,34.7079,34.5916,34.5993,83789.0
2017-06-26 12:05:00,44.62,44.62,44.49,44.5,70135.0,34.5993,34.5993,34.4985,34.5063,70135.0
2017-06-26 12:10:00,44.5,44.52,44.45,44.46,45011.0,34.5063,34.5218,34.4675,34.4753,45011.0
2017-06-26 12:15:00,44.46,44.5,44.43,44.43,42787.0,34.4753,34.5063,34.452,34.452,42787.0
2017-06-26 12:20:00,44.43,44.49,44.42,44.45,64112.0,34.452,34.4985,34.4442,34.4675,64112.0
2017-06-26 12:25:00,44.45,44.5,44.41,44.41,43003.0,34.4675,34.5063,34.4365,34.4365,43003.0
2017-06-26 12:30:00,44.42,44.45,44.38,44.41,71299.0,34.4442,34.4675,34.4132,34.4365,71299.0
2017-06-26 12:35:00,44.41,44.46,44.4,44.45,54605.0,34.4365,34.4753,34.4287,34.4675,54605.0
2017-06-26 12:40:00,44.44,44.47,44.42,44.47,55395.0,34.4598,34.483,34.4442,34.483,55395.0
2017-06-26 12:45:00,44.46,44.51,44.45,44.51,90380.0,34.4753,34.514,34.4675,34.514,90380.0
2017-06-26 12:50:00,44.51,44.55,44.5,44.55,63703.0,34.514,34.545,34.5063,34.545,63703.0
2017-06-26 12:55:00,44.55,44.55,44.46,44.48,48154.0,34.545,34.545,34.4753,34.4908,48154.0
2017-06-26 13:00:00,44.48,44.53,44.44,44.45,32174.0,34.4908,34.5295,34.4598,34.4675,32174.0
2017-06-26 13:05:00,44.44,44.49,44.39,44.48,57027.0,34.4598,34.4985,34.421,34.4908,57027.0
2017-06-26 13:10:00,44.48,44.49,44.44,44.46,38618.0,34.4908,34.4985,34.4598,34.4753,38618.0
2017-06-26 13:15:00,44.47,44.47,44.42,44.42,19852.0,34.483,34.483,34.4442,34.4442,19852.0
2017-06-26 13:20:00,44.42,44.47,44.41,44.46,38837.0,34.4442,34.483,34.4365,34.4753,38837.0
2017-06-26 13:25:00,44.46,44.46,44.37,44.37,55736.0,34.4753,34.4753,34.4055,34.4055,55736.0
2017-06-26 13:30:00,44.38,44.38,44.33,44.34,38803.0,34.4132,34.4132,34.3745,34.3822,38803.0
2017-06-26 13:35:00,44.33,44.35,44.32,44.34,89879.0,34.3745,34.39,34.3667,34.3822,89879.0
2017-06-26 13:40:00,44.34,44.34,44.22,44.24,87390.0,34.3822,34.3822,34.2892,34.3047,87390.0
2017-06-26 13:45:00,44.24,44.27,44.2,44.22,103760.0,34.3047,34.3279,34.2737,34.2892,103760.0
2017-06-26 13:50:00,44.22,44.24,44.13,44.13,163439.0,34.2892,34.3047,34.2194,34.2194,163439.0
2017-06-26 13:55:00,44.13,44.22,44.13,44.16,95755.0,34.2194,34.2892,34.2194,34.2426,95755.0
2017-06-26 14:00:00,44.16,44.17,44.12,44.16,65764.0,34.2426,34.2504,34.2116,34.2426,65764.0
2017-06-26 14:05:00,44.17,44.21,44.16,44.19,65590.0,34.2504,34.2814,34.2426,34.2659,65590.0
2017-06-26 14:10:00,44.19,44.23,44.18,44.21,173411.0,34.2659,34.2969,34.2581,34.2814,173411.0
2017-06-26 14:15:00,44.21,44.21,44.11,44.18,100362.0,34.2814,34.2814,34.2039,34.2581,100362.0
2017-06-26 14:20:00,44.18,44.24,44.17,44.22,55573.0,34.2581,34.3047,34.2504,34.2892,55573.0
2017-06-26 14:25:00,44.22,44.25,44.17,44.18,109979.0,34.2892,34.3124,34.2504,34.2581,109979.0
2017-06-26 14:30:00,44.17,44.2,44.14,44.19,36196.0,34.2504,34.2737,34.2271,34.2659,36196.0
2017-06-26 14:35:00,44.19,44.22,44.14,44.2,57681.0,34.2659,34.2892,34.2271,34.2737,57681.0
2017-06-26 14:40:00,44.2,44.22,44.18,44.19,72884.0,34.2737,34.2892,34.2581,34.2659,72884.0
2017-06-26 14:45:00,44.19,44.21,44.13,44.14,182085.0,34.2659,34.2814,34.2194,34.2271,182085.0
2017-06-26 14:50:00,44.15,44.29,44.14,44.28,56282.0,34.2349,34.3434,34.2271,34.3357,56282.0
2017-06-26 14:55:00,44.29,44.36,44.26,44.35,79628.0,34.3434,34.3977,34.3202,34.39,79628.0
2017-06-26 15:00:00,44.35,44.36,44.25,44.27,56351.0,34.39,34.3977,34.3124,34.3279,56351.0
2017-06-26 15:05:00,44.27,44.27,44.21,44.22,213224.0,34.3279,34.3279,34.2814,34.2892,213224.0
2017-06-26 15:10:00,44.22,44.28,44.18,44.24,207975.0,34.2892,34.3357,34.2581,34.3047,207975.0
2017-06-26 15:15:00,44.24,44.32,44.23,44.32,86767.0,34.3047,34.3667,34.2969,34.3667,86767.0
2017-06-26 15:20:00,44.31,44.32,44.24,44.25,52957.0,34.3589,34.3667,34.3047,34.3124,52957.0
2017-06-26 15:25:00,44.26,44.29,44.25,44.28,126705.0,34.3202,34.3434,34.3124,34.3357,126705.0
2017-06-26 15:30:00,44.28,44.28,44.23,44.24,162797.0,34.3357,34.3357,34.2969,34.3047,162797.0
2017-06-26 15:35:00,44.24,44.34,44.24,44.25,134941.0,34.3047,34.3822,34.3047,34.3124,134941.0
2017-06-26 15:40:00,44.26,44.3,44.24,44.27,124081.0,34.3202,34.3512,34.3047,34.3279,124081.0
2017-06-26 15:45:00,44.27,44.29,44.18,44.18,195436.0,34.3279,34.3434,34.2581,34.2581,195436.0
2017-06-26 15:50:00,44.18,44.28,44.17,44.27,191237.0,34.2581,34.3357,34.2504,34.3279,191237.0
2017-06-26 15:55:00,44.28,44.28,44.22,44.23,416547.0,34.3357,34.3357,34.2892,34.2969,416547.0
2017-06-27 09:30:00,44.52,44.63,44.49,44.52,208569.0,34.5218,34.6071,34.4985,34.5218,208569.0
2017-06-27 09:35:00,44.51,44.55,44.42,44.43,80381.0,34.514,34.545,34.4442,34.452,80381.0
2017-06-27 09:40:00,44.43,44.43,44.24,44.28,112895.0,34.452,34.452,34.3047,34.3357,112895.0
2017-06-27 09:45:00,44.28,44.38,44.25,44.33,92245.0,34.3357,34.4132,34.3124,34.3745,92245.0
2017-06-27 09:50:00,44.33,44.34,44.2,44.3,116588.0,34.3745,34.3822,34.2737,34.3512,116588.0
2017-06-27 09:55:00,44.3,44.42,44.3,44.35,99728.0,34.3512,34.4442,34.3512,34.39,99728.0
2017-06-27 10:00:00,44.34,44.35,44.25,44.29,74347.0,34.3822,34.39,34.3124,34.3434,74347.0
2017-06-27 10:05:00,44.29,44.34,44.24,44.29,60293.0,34.3434,34.3822,34.3047,34.3434,60293.0
2017-06-27 10:10:00,44.29,44.31,44.22,44.22,92654.0,34.3434,34.3589,34.2892,34.2892,92654.0
2017-06-27 10:15:00,44.22,44.24,44.18,44.22,49476.0,34.2892,34.3047,34.2581,34.2892,49476.0
2017-06-27 10:20:00,44.22,44.38,44.22,44.38,122268.0,34.2892,34.4132,34.2892,34.4132,122268.0
2017-06-27 10:25:00,44.38,44.46,44.32,44.32,76912.0,34.4132,34.4753,34.3667,34.3667,76912.0
2017-06-27 10:30:00,44.32,44.34,44.27,44.3,83269.0,34.3667,34.3822,34.3279,34.3512,83269.0
2017-06-27 10:35:00,44.3,44.38,44.29,44.33,80614.0,34.3512,34.4132,34.3434,34.3745,80614.0
2017-06-27 10:40:00,44.33,44.45,44.33,44.43,78484.0,34.3745,34.4675,34.3745,34.452,78484.0
2017-06-27 10:45:00,44.43,44.48,44.41,44.47,151924.0,34.452,34.4908,34.4365,34.483,151924.0
2017-06-27 10:50:00,44.46,44.47,44.27,44.32,112694.0,34.4753,34.483,34.3279,34.3667,112694.0
2017-06-27 10:55:00,44.32,44.43,44.32,44.4,87538.0,34.3667,34.452,34.3667,34.4287,87538.0
2017-06-27 11:00:00,44.4,44.56,44.39,44.54,106420.0,34.4287,34.5528,34.421,34.5373,106420.0
2017-06-27 11:05:00,44.53,44.56,44.47,44.55,87034.0,34.5295,34.5528,34.483,34.545,87034.0
2017-06-27 11:10:00,44.55,44.57,44.43,44.48,92375.0,34.545,34.5606,34.452,34.4908,92375.0
2017-06-27 11:15:00,44.48,44.53,44.45,44.45,40725.0,34.4908,34.5295,34.4675,34.4675,40725.0
2017-06-27 11:20:00,44.45,44.49,44.38,44.4,71226.0,34.4675,34.4985,34.4132,34.4287,71226.0
2017-06-27 11:25:00,44.4,44.45,44.38,44.43,61698.0,34.4287,34.4675,34.4132,34.452,61698.0
2017-06-27 11:30:00,44.42,44.44,44.4,44.41,45741.0,34.4442,34.4598,34.4287,34.4365,45741.0
2017-06-27 11:35:00,44.41,44.42,44.36,44.37,52604.0,34.4365,34.4442,34.3977,34.4055,52604.0
2017-06-27 11:40:00,44.37,44.39,44.29,44.33,59386.0,34.4055,34.421,34.3434,34.3745,59386.0
2017-06-27 11:45:00,44.32,44.34,44.3,44.33,44137.0,34.3667,34.3822,34.3512,34.3745,44137.0
2017-06-27 11:50:00,44.33,44.37,44.29,44.32,59788.0,34.3745,34.4055,34.3434,34.3667,59788.0
2017-06-27 11:55:00,44.32,44.39,44.31,44.37,83545.0,34.3667,34.421,34.3589,34.4055,83545.0
2017-06-27 12:00:00,44.36,44.38,44.31,44.31,44404.0,34.3977,34.4132,34.3589,34.3589,44404.0
2017-06-27 12:05:00,44.32,44.35,44.27,44.27,73292.0,34.3667,34.39,34.3279,34.3279,73292.0
2017-06-27 12:10:00,44.27,44.31,44.24,44.28,72870.0,34.3279,34.3589,34.3047,34.3357,72870.0
2017-06-27 12:15:00,44.28,44.28,44.2,44.21,96510.0,34.3357,34.3357,34.2737,34.2814,96510.0
2017-06-27 12:20:00,44.2,44.21,44.15,44.19,75211.0,34.2737,34.2814,34.2349,34.2659,75211.0
2017-06-27 12:25:00,44.18,44.2,44.05,44.09,180432.0,34.2581,34.2737,34.1573,34.1884,180432.0
2017-06-27 12:30:00,44.09,44.14,44.09,44.1,72880.0,34.1884,34.2271,34.1884,34.1961,72880.0
2017-06-27 12:35:00,44.1,44.12,44.0,44.05,172775.0,34.1961,34.2116,34.1186,34.1573,172775.0
2017-06-27 12:40:00,44.05,44.07,43.99,44.0,125747.0,34.1573,34.1728,34.1108,34.1186,125747.0
2017-06-27 12:45:00,44.0,44.07,44.0,44.05,44288.0,34.1186,34.1728,34.1186,34.1573,44288.0
2017-06-27 12:50:00,44.06,44.14,44.06,44.14,48651.0,34.1651,34.2271,34.1651,34.2271,48651.0
2017-06-27 12:55:00,44.12,44.15,44.11,44.12,39201.0,34.2116,34.2349,34.2039,34.2116,39201.0
2017-06-27 13:00:00,44.12,44.18,44.11,44.17,92281.0,34.2116,34.2581,34.2039,34.2504,92281.0
2017-06-27 13:05:00,44.17,44.28,44.15,44.21,64066.0,34.2504,34.3357,34.2349,34.2814,64066.0
2017-06-27 13:10:00,44.2,44.24,44.16,44.24,60449.0,34.2737,34.3047,34.2426,34.3047,60449.0
2017-06-27 13:15:00,44.24,44.25,44.19,44.21,32453.0,34.3047,34.3124,34.2659,34.2814,32453.0
2017-06-27 13:20:00,44.2,44.24,44.16,44.24,47304.0,34.2737,34.3047,34.2426,34.3047,47304.0
2017-06-27 13:25:00,44.23,44.24,44.15,44.16,197518.0,34.2969,34.3047,34.2349,34.2426,197518.0
2017-06-27 13:30:00,44.16,44.23,44.14,44.23,37741.0,34.2426,34.2969,34.2271,34.2969,37741.0
2017-06-27 13:35:00,44.22,44.23,44.11,44.15,174186.0,34.2892,34.2969,34.2039,34.2349,174186.0
2017-06-27 13:40:00,44.16,44.19,44.13,44.13,53235.0,34.2426,34.2659,34.2194,34.2194,53235.0
2017-06-27 13:45:00,44.13,44.16,44.08,44.15,113693.0,34.2194,34.2426,34.1806,34.2349,113693.0
2017-06-27 13:50:00,44.14,44.25,44.14,44.21,168889.0,34.2271,34.3124,34.2271,34.2814,168889.0
2017-06-27 13:55:00,44.2,44.29,44.2,44.25,73226.0,34.2737,34.3434,34.2737,34.3124,73226.0
2017-06-27 14:00:00,44.24,44.25,44.2,44.21,66029.0,34.3047,34.3124,34.2737,34.2814,66029.0
2017-06-27 14:05:00,44.22,44.25,44.21,44.22,112863.0,34.2892,34.3124,34.2814,34.2892,112863.0
2017-06-27 14:10:00,44.21,44.29,44.2,44.25,79964.0,34.2814,34.3434,34.2737,34.3124,79964.0
2017-06-27 14:15:00,44.24,44.24,44.17,44.21,98447.0,34.3047,34.3047,34.2504,34.2814,98447.0
2017-06-27 14:20:00,44.21,44.22,44.07,44.15,153289.0,34.2814,34.2892,34.1728,34.2349,153289.0
2017-06-27 14:25:00,44.14,44.3,44.14,44.25,117065.0,34.2271,34.3512,34.2271,34.3124,117065.0
2017-06-27 14:30:00,44.25,44.3,44.21,44.22,62256.0,34.3124,34.3512,34.2814,34.2892,62256.0
2017-06-27 14:35:00,44.22,44.24,44.16,44.21,59608.0,34.2892,34.3047,34.2426,34.2814,59608.0
2017-06-27 14:40:00,44.21,44.21,44.16,44.16,74527.0,34.2814,34.2814,34.2426,34.2426,74527.0
2017-06-27 14:45:00,44.16,44.18,44.16,44.16,50572.0,34.2426,34.2581,34.2426,34.2426,50572.0
2017-06-27 14:50:00,44.16,44.18,44.13,44.18,54162.0,34.2426,34.2581,34.2194,34.2581,54162.0
2017-06-27 14:55:00,44.18,44.24,44.17,44.23,43312.0,34.2581,34.3047,34.2504,34.2969,43312.0
2017-06-27 15:00:00,44.23,44.28,44.21,44.27,57650.0,34.2969,34.3357,34.2814,34.3279,57650.0
2017-06-27 15:05:00,44.27,44.3,44.23,44.25,68179.0,34.3279,34.3512,34.2969,34.3124,68179.0
2017-06-27 15:10:00,44.25,44.29,44.21,44.25,112293.0,34.3124,34.3434,34.2814,34.3124,112293.0
2017-06-27 15:15:00,44.25,44.26,44.22,44.24,88821.0,34.3124,34.3202,34.2892,34.3047,88821.0
2017-06-27 15:20:00,44.23,44.25,44.16,44.19,80517.0,34.2969,34.3124,34.2426,34.2659,80517.0
2017-06-27 15:25:00,44.19,44.19,44.13,44.16,71113.0,34.2659,34.2659,34.2194,34.2426,71113.0
2017-06-27 15:30:00,44.16,44.17,44.13,44.14,77280.0,34.2426,34.2504,34.2194,34.2271,77280.0
2017-06-27 15:35:00,44.14,44.15,44.03,44.05,194693.0,34.2271,34.2349,34.1418,34.1573,194693.0
2017-06-27 15:40:00,44.04,44.05,43.97,44.05,137861.0,34.1496,34.1573,34.0953,34.1573,137861.0
2017-06-27 15:45:00,44.05,44.08,43.99,44.05,187707.0,34.1573,34.1806,34.1108,34.1573,187707.0
2017-06-27 15:50:00,44.04,44.05,43.97,43.98,240516.0,34.1496,34.1573,34.0953,34.1031,240516.0
2017-06-27 15:55:00,43.98,44.0,43.95,43.97,434714.0,34.1031,34.1186,34.0798,34.0953,434714.0
2017-06-28 09:30:00,44.05,44.17,44.03,44.08,89684.0,34.1573,34.2504,34.1418,34.1806,89684.0
2017-06-28 09:35:00,44.09,44.13,43.99,44.03,102726.0,34.1884,34.2194,34.1108,34.1418,102726.0
2017-06-28 09:40:00,44.03,44.06,43.9,43.9,72391.0,34.1418,34.1651,34.041,34.041,72391.0
2017-06-28 09:45:00,43.9,44.05,43.9,43.98,86802.0,34.041,34.1573,34.041,34.1031,86802.0
2017-06-28 09:50:00,43.99,44.09,43.96,44.02,101019.0,34.1108,34.1884,34.0876,34.1341,101019.0
2017-06-28 09:55:00,44.02,44.08,43.95,43.96,136055.0,34.1341,34.1806,34.0798,34.0876,136055.0
2017-06-28 10:00:00,43.96,44.08,43.95,44.07,70138.0,34.0876,34.1806,34.0798,34.1728,70138.0
2017-06-28 10:05:00,44.08,44.16,44.03,44.09,78775.0,34.1806,34.2426,34.1418,34.1884,78775.0
2017-06-28 10:10:00,44.08,44.11,44.01,44.1,63182.0,34.1806,34.2039,34.1263,34.1961,63182.0
2017-06-28 10:15:00,44.09,44.1,43.91,43.92,63659.0,34.1884,34.1961,34.0488,34.0565,63659.0
2017-06-28 10:20:00,43.91,44.03,43.88,44.02,67275.0,34.0488,34.1418,34.0255,34.1341,67275.0
2017-06-28 10:25:00,44.02,44.02,43.8,43.81,67223.0,34.1341,34.1341,33.9635,33.9712,67223.0
2017-06-28 10:30:00,43.82,44.16,43.72,44.06,232062.0,33.979,34.2426,33.9014,34.1651,232062.0
2017-06-28 10:35:00,44.05,44.18,44.03,44.06,61517.0,34.1573,34.2581,34.1418,34.1651,61517.0
2017-06-28 10:40:00,44.06,44.12,43.97,44.12,68201.0,34.1651,34.2116,34.0953,34.2116,68201.0
2017-06-28 10:45:00,44.12,44.17,44.03,44.03,54778.0,34.2116,34.2504,34.1418,34.1418,54778.0
2017-06-28 10:50:00,44.04,44.07,43.99,44.03,60146.0,34.1496,34.1728,34.1108,34.1418,60146.0
2017-06-28 10:55:00,44.02,44.06,43.96,44.06,103062.0,34.1341,34.1651,34.0876,34.1651,103062.0
2017-06-28 11:00:00,44.07,44.16,44.05,44.13,42874.0,34.1728,34.2426,34.1573,34.2194,42874.0
2017-06-28 11:05:00,44.13,44.13,44.05,44.06,51978.0,34.2194,34.2194,34.1573,34.1651,51978.0
2017-06-28 11:10:00,44.06,44.11,44.04,44.08,34279.0,34.1651,34.2039,34.1496,34.1806,34279.0
2017-06-28 11:15:00,44.08,44.09,44.03,44.04,58234.0,34.1806,34.1884,34.1418,34.1496,58234.0
2017-06-28 11:20:00,44.04,44.08,44.0,44.07,43377.0,34.1496,34.1806,34.1186,34.1728,43377.0
2017-06-28 11:25:00,44.06,44.13,44.03,44.09,47955.0,34.1651,34.2194,34.1418,34.1884,47955.0
2017-06-28 11:30:00,44.1,44.15,44.06,44.11,91590.0,34.1961,34.2349,34.1651,34.2039,91590.0
2017-06-28 11:35:00,44.11,44.19,44.09,44.16,47492.0,34.2039,34.2659,34.1884,34.2426,47492.0
2017-06-28 11:40:00,44.15,44.15,44.03,44.03,48540.0,34.2349,34.2349,34.1418,34.1418,48540.0
2017-06-28 11:45:00,44.02,44.08,44.01,44.03,30775.0,34.1341,34.1806,34.1263,34.1418,30775.0
2017-06-28 11:50:00,44.03,44.08,44.0,44.03,66061.0,34.1418,34.1806,34.1186,34.1418,66061.0
2017-06-28 11:55:00,44.02,44.05,44.01,44.01,28997.0,34.1341,34.1573,34.1263,34.1263,28997.0
2017-06-28 12:00:00,44.01,44.05,43.99,44.03,40121.0,34.1263,34.1573,34.1108,34.1418,40121.0
2017-06-28 12:05:00,44.03,44.1,43.99,44.09,54810.0,34.1418,34.1961,34.1108,34.1884,54810.0
2017-06-28 12:10:00,44.1,44.11,44.06,44.09,36817.0,34.1961,34.2039,34.1651,34.1884,36817.0
2017-06-28 12:15:00,44.1,44.11,44.06,44.09,51240.0,34.1961,34.2039,34.1651,34.1884,51240.0
2017-06-28 12:20:00,44.09,44.13,44.08,44.12,34070.0,34.1884,34.2194,34.1806,34.2116,34070.0
2017-06-28 12:25:00,44.12,44.14,44.09,44.14,62705.0,34.2116,34.2271,34.1884,34.2271,62705.0
2017-06-28 12:30:00,44.14,44.15,44.09,44.09,30983.0,34.2271,34.2349,34.1884,34.1884,30983.0
2017-06-28 12:35:00,44.1,44.11,44.06,44.11,29165.0,34.1961,34.2039,34.1651,34.2039,29165.0
2017-06-28 12:40:00,44.11,44.12,44.08,44.09,35223.0,34.2039,34.2116,34.1806,34.1884,35223.0
2017-06-28 12:45:00,44.09,44.15,44.07,44.11,164232.0,34.1884,34.2349,34.1728,34.2039,164232.0
2017-06-28 12:50:00,44.12,44.19,44.11,44.16,59452.0,34.2116,34.2659,34.2039,34.2426,59452.0
2017-06-28 12:55:00,44.16,44.18,44.14,44.18,36474.0,34.2426,34.2581,34.2271,34.2581,36474.0
2017-06-28 13:00:00,44.18,44.18,44.14,44.16,54466.0,34.2581,34.2581,34.2271,34.2426,54466.0
2017-06-28 13:05:00,44.16,44.2,44.16,44.18,37231.0,34.2426,34.2737,34.2426,34.2581,37231.0
2017-06-28 13:10:00,44.19,44.22,44.17,44.21,41145.0,34.2659,34.2892,34.2504,34.2814,41145.0
2017-06-28 13:15:00,44.2,44.23,44.18,44.23,59453.0,34.2737,34.2969,34.2581,34.2969,59453.0
2017-06-28 13:20:00,44.22,44.25,44.2,44.21,86986.0,34.2892,34.3124,34.2737,34.2814,86986.0
2017-06-28 13:25:00,44.21,44.23,44.15,44.22,30607.0,34.2814,34.2969,34.2349,34.2892,30607.0
2017-06-28 13:30:00,44.22,44.22,44.17,44.18,26954.0,34.2892,34.2892,34.2504,34.2581,26954.0
2017-06-28 13:35:00,44.18,44.21,44.17,44.18,27591.0,34.2581,34.2814,34.2504,34.2581,27591.0
2017-06-28 13:40:00,44.18,44.22,44.17,44.21,27423.0,34.2581,34.2892,34.2504,34.2814,27423.0
2017-06-28 13:45:00,44.21,44.29,44.21,44.27,50148.0,34.2814,34.3434,34.2814,34.3279,50148.0
2017-06-28 13:50:00,44.26,44.27,44.23,44.25,36755.0,34.3202,34.3279,34.2969,34.3124,36755.0
2017-06-28 13:55:00,44.24,44.26,44.22,44.22,45719.0,34.3047,34.3202,34.2892,34.2892,45719.0
2017-06-28 14:00:00,44.21,44.24,44.18,44.21,38737.0,34.2814,34.3047,34.2581,34.2814,38737.0
2017-06-28 14:05:00,44.21,44.29,44.2,44.29,56117.0,34.2814,34.3434,34.2737,34.3434,56117.0
2017-06-28 14:10:00,44.29,44.31,44.22,44.23,45079.0,34.3434,34.3589,34.2892,34.2969,45079.0
2017-06-28 14:15:00,44.22,44.27,44.22,44.25,58227.0,34.2892,34.3279,34.2892,34.3124,58227.0
2017-06-28 14:20:00,44.25,44.29,44.24,44.26,57723.0,34.3124,34.3434,34.3047,34.3202,57723.0
2017-06-28 14:25:00,44.25,44.27,44.22,44.24,46605.0,34.3124,34.3279,34.2892,34.3047,46605.0
2017-06-28 14:30:00,44.24,44.26,44.2,44.26,36123.0,34.3047,34.3202,34.2737,34.3202,36123.0
2017-06-28 14:35:00,44.26,44.29,44.23,44.25,56676.0,34.3202,34.3434,34.2969,34.3124,56676.0
2017-06-28 14:40:00,44.25,44.34,44.24,44.3,54247.0,34.3124,34.3822,34.3047,34.3512,54247.0
2017-06-28 14:45:00,44.31,44.33,44.28,44.32,48680.0,34.3589,34.3745,34.3357,34.3667,48680.0
2017-06-28 14:50:00,44.32,44.33,44.26,44.27,69776.0,34.3667,34.3745,34.3202,34.3279,69776.0
2017-06-28 14:55:00,44.28,44.28,44.24,44.25,46356.0,34.3357,34.3357,34.3047,34.3124,46356.0
2017-06-28 15:00:00,44.25,44.25,44.16,44.16,68332.0,34.3124,34.3124,34.2426,34.2426,68332.0
2017-06-28 15:05:00,44.16,44.21,44.13,44.18,76744.0,34.2426,34.2814,34.2194,34.2581,76744.0
2017-06-28 15:10:00,44.18,44.19,44.15,44.19,42459.0,34.2581,34.2659,34.2349,34.2659,42459.0
2017-06-28 15:15:00,44.18,44.2,44.16,44.16,50426.0,34.2581,34.2737,34.2426,34.2426,50426.0
2017-06-28 15:20:00,44.16,44.17,44.13,44.16,48869.0,34.2426,34.2504,34.2194,34.2426,48869.0
2017-06-28 15:25:00,44.14,44.16,44.1,44.11,61224.0,34.2271,34.2426,34.1961,34.2039,61224.0
2017-06-28 15:30:00,44.11,44.13,44.02,44.03,105790.0,34.2039,34.2194,34.1341,34.1418,105790.0
2017-06-28 15:35:00,44.03,44.04,43.93,43.97,117434.0,34.1418,34.1496,34.0643,34.0953,117434.0
2017-06-28 15:40:00,43.97,43.97,43.83,43.84,285458.0,34.0953,34.0953,33.9867,33.9945,285458.0
2017-06-28 15:45:00,43.84,43.86,43.79,43.84,235387.0,33.9945,34.01,33.9557,33.9945,235387.0
2017-06-28 15:50:00,43.84,44.01,43.83,44.01,204805.0,33.9945,34.1263,33.9867,34.1263,204805.0
2017-06-28 15:55:00,44.01,44.01,43.93,43.95,431026.0,34.1263,34.1263,34.0643,34.0798,431026.0
2017-06-29 09:30:00,44.06,44.28,43.99,44.15,170641.0,34.1651,34.3357,34.1108,34.2349,170641.0
2017-06-29 09:35:00,44.16,44.21,44.0,44.09,79138.0,34.2426,34.2814,34.1186,34.1884,79138.0
2017-06-29 09:40:00,44.09,44.21,44.06,44.15,93270.0,34.1884,34.2814,34.1651,34.2349,93270.0
2017-06-29 09:45:00,44.15,44.22,43.98,44.15,133859.0,34.2349,34.2892,34.1031,34.2349,133859.0
2017-06-29 09:50:00,44.16,44.2,44.08,44.09,61867.0,34.2426,34.2737,34.1806,34.1884,61867.0
2017-06-29 09:55:00,44.08,44.13,44.0,44.11,51311.0,34.1806,34.2194,34.1186,34.2039,51311.0
2017-06-29 10:00:00,44.11,44.2,44.08,44.17,64968.0,34.2039,34.2737,34.1806,34.2504,64968.0
2017-06-29 10:05:00,44.16,44.19,44.12,44.18,58965.0,34.2426,34.2659,34.2116,34.2581,58965.0
2017-06-29 10:10:00,44.17,44.21,44.12,44.18,124316.0,34.2504,34.2814,34.2116,34.2581,124316.0
2017-06-29 10:15:00,44.18,44.3,44.17,44.28,99021.0,34.2581,34.3512,34.2504,34.3357,99021.0
2017-06-29 10:20:00,44.28,44.28,44.18,44.19,75918.0,34.3357,34.3357,34.2581,34.2659,75918.0
2017-06-29 10:25:00,44.2,44.38,44.19,44.3,96205.0,34.2737,34.4132,34.2659,34.3512,96205.0
2017-06-29 10:30:00,44.3,44.41,44.3,44.4,94358.0,34.3512,34.4365,34.3512,34.4287,94358.0
2017-06-29 10:35:00,44.4,44.48,44.38,44.4,75294.0,34.4287,34.4908,34.4132,34.4287,75294.0
2017-06-29 10:40:00,44.4,44.46,44.36,44.41,64798.0,34.4287,34.4753,34.3977,34.4365,64798.0
2017-06-29 10:45:00,44.42,44.45,44.34,44.43,93347.0,34.4442,34.4675,34.3822,34.452,93347.0
2017-06-29 10:50:00,44.43,44.46,44.36,44.42,122536.0,34.452,34.4753,34.3977,34.4442,122536.0
2017-06-29 10:55:00,44.43,44.57,44.42,44.53,115950.0,34.452,34.5606,34.4442,34.5295,115950.0
2017-06-29 11:00:00,44.53,44.53,44.47,44.5,80072.0,34.5295,34.5295,34.483,34.5063,80072.0
2017-06-29 11:05:00,44.5,44.59,44.46,44.5,96544.0,34.5063,34.5761,34.4753,34.5063,96544.0
2017-06-29 11:10:00,44.5,44.62,44.47,44.62,108476.0,34.5063,34.5993,34.483,34.5993,108476.0
2017-06-29 11:15:00,44.63,44.66,44.52,44.54,80762.0,34.6071,34.6303,34.5218,34.5373,80762.0
2017-06-29 11:20:00,44.54,44.55,44.39,44.41,56528.0,34.5373,34.545,34.421,34.4365,56528.0
2017-06-29 11:25:00,44.4,44.47,44.36,44.43,58227.0,34.4287,34.483,34.3977,34.452,58227.0
2017-06-29 11:30:00,44.44,44.46,44.2,44.24,118025.0,34.4598,34.4753,34.2737,34.3047,118025.0
2017-06-29 11:35:00,44.24,44.28,44.2,44.22,50996.0,34.3047,34.3357,34.2737,34.2892,50996.0
2017-06-29 11:40:00,44.21,44.22,44.09,44.14,49997.0,34.2814,34.2892,34.1884,34.2271,49997.0
2017-06-29 11:45:00,44.15,44.34,44.15,44.31,98900.0,34.2349,34.3822,34.2349,34.3589,98900.0
2017-06-29 11:50:00,44.3,44.37,44.28,44.32,63870.0,34.3512,34.4055,34.3357,34.3667,63870.0
2017-06-29 11:55:00,44.31,44.36,44.29,44.34,49262.0,34.3589,34.3977,34.3434,34.3822,49262.0
2017-06-29 12:00:00,44.33,44.46,44.29,44.45,82898.0,34.3745,34.4753,34.3434,34.4675,82898.0
2017-06-29 12:05:00,44.46,44.57,44.45,44.53,64255.0,34.4753,34.5606,34.4675,34.5295,64255.0
2017-06-29 12:10:00,44.54,44.57,44.46,44.49,42552.0,34.5373,34.5606,34.4753,34.4985,42552.0
2017-06-29 12:15:00,44.5,44.52,44.4,44.41,87385.0,34.5063,34.5218,34.4287,34.4365,87385.0
2017-06-29 12:20:00,44.41,44.49,44.4,44.45,77122.0,34.4365,34.4985,34.4287,34.4675,77122.0
2017-06-29 12:25:00,44.46,44.46,44.32,44.33,115440.0,34.4753,34.4753,34.3667,34.3745,115440.0
2017-06-29 12:30:00,44.33,44.43,44.32,44.37,86955.0,34.3745,34.452,34.3667,34.4055,86955.0
2017-06-29 12:35:00,44.36,44.47,44.36,44.44,178549.0,34.3977,34.483,34.3977,34.4598,178549.0
2017-06-29 12:40:00,44.44,44.46,44.34,44.34,101450.0,34.4598,34.4753,34.3822,34.3822,101450.0
2017-06-29 12:45:00,44.35,44.43,44.31,44.39,96127.0,34.39,34.452,34.3589,34.421,96127.0
2017-06-29 12:50:00,44.38,44.48,44.36,44.48,50493.0,34.4132,34.4908,34.3977,34.4908,50493.0
2017-06-29 12:55:00,44.48,44.52,44.4,44.52,61967.0,34.4908,34.5218,34.4287,34.5218,61967.0
2017-06-29 13:00:00,44.51,44.61,44.5,44.59,60956.0,34.514,34.5916,34.5063,34.5761,60956.0
2017-06-29 13:05:00,44.59,44.59,44.44,44.52,55973.0,34.5761,34.5761,34.4598,34.5218,55973.0
2017-06-29 13:10:00,44.52,44.52,44.34,44.37,63576.0,34.5218,34.5218,34.3822,34.4055,63576.0
2017-06-29 13:15:00,44.37,44.38,44.31,44.32,57042.0,34.4055,34.4132,34.3589,34.3667,57042.0
2017-06-29 13:20:00,44.31,44.33,44.26,44.31,40739.0,34.3589,34.3745,34.3202,34.3589,40739.0
2017-06-29 13:25:00,44.31,44.31,44.19,44.22,83564.0,34.3589,34.3589,34.2659,34.2892,83564.0
2017-06-29 13:30:00,44.23,44.36,44.23,44.31,69921.0,34.2969,34.3977,34.2969,34.3589,69921.0
2017-06-29 13:35:00,44.31,44.32,44.23,44.26,59965.0,34.3589,34.3667,34.2969,34.3202,59965.0
2017-06-29 13:40:00,44.26,44.29,44.2,44.21,42831.0,34.3202,34.3434,34.2737,34.2814,42831.0
2017-06-29 13:45:00,44.21,44.26,44.19,44.22,63213.0,34.2814,34.3202,34.2659,34.2892,63213.0
2017-06-29 13:50:00,44.22,44.27,44.2,44.24,61264.0,34.2892,34.3279,34.2737,34.3047,61264.0
2017-06-29 13:55:00,44.24,44.27,44.21,44.24,81360.0,34.3047,34.3279,34.2814,34.3047,81360.0
2017-06-29 14:00:00,44.24,44.25,44.15,44.17,59194.0,34.3047,34.3124,34.2349,34.2504,59194.0
2017-06-29 14:05:00,44.17,44.21,44.15,44.16,59634.0,34.2504,34.2814,34.2349,34.2426,59634.0
2017-06-29 14:10:00,44.16,44.25,44.16,44.24,55947.0,34.2426,34.3124,34.2426,34.3047,55947.0
2017-06-29 14:15:00,44.23,44.36,44.22,44.35,64087.0,34.2969,34.3977,34.2892,34.39,64087.0
2017-06-29 14:20:00,44.35,44.41,44.31,44.35,61976.0,34.39,34.4365,34.3589,34.39,61976.0
2017-06-29 14:25:00,44.35,44.43,44.35,44.38,66678.0,34.39,34.452,34.39,34.4132,66678.0
2017-06-29 14:30:00,44.38,44.38,44.3,44.32,71946.0,34.4132,34.4132,34.3512,34.3667,71946.0
2017-06-29 14:35:00,44.33,44.42,44.33,44.4,55945.0,34.3745,34.4442,34.3745,34.4287,55945.0
2017-06-29 14:40:00,44.4,44.4,44.34,44.36,52433.0,34.4287,34.4287,34.3822,34.3977,52433.0
2017-06-29 14:45:00,44.37,44.4,44.35,44.36,60824.0,34.4055,34.4287,34.39,34.3977,60824.0
2017-06-29 14:50:00,44.36,44.36,44.27,44.34,54515.0,34.3977,34.3977,34.3279,34.3822,54515.0
2017-06-29 14:55:00,44.35,44.36,44.28,44.36,84451.0,34.39,34.3977,34.3357,34.3977,84451.0
2017-06-29 15:00:00,44.36,44.37,44.28,44.28,78827.0,34.3977,34.4055,34.3357,34.3357,78827.0
2017-06-29 15:05:00,44.28,44.29,44.21,44.21,79905.0,34.3357,34.3434,34.2814,34.2814,79905.0
2017-06-29 15:10:00,44.21,44.23,44.15,44.22,106223.0,34.2814,34.2969,34.2349,34.2892,106223.0
2017-06-29 15:15:00,44.22,44.29,44.2,44.27,97455.0,34.2892,34.3434,34.2737,34.3279,97455.0
2017-06-29 15:20:00,44.27,44.31,44.25,44.27,70511.0,34.3279,34.3589,34.3124,34.3279,70511.0
2017-06-29 15:25:00,44.26,44.26,44.18,44.23,89133.0,34.3202,34.3202,34.2581,34.2969,89133.0
2017-06-29 15:30:00,44.23,44.36,44.22,44.35,117043.0,34.2969,34.3977,34.2892,34.39,117043.0
2017-06-29 15:35:00,44.36,44.38,44.32,44.34,164320.0,34.3977,34.4132,34.3667,34.3822,164320.0
2017-06-29 15:40:00,44.33,44.35,44.15,44.15,278998.0,34.3745,34.39,34.2349,34.2349,278998.0
2017-06-29 15:45:00,44.16,44.19,43.98,43.99,231300.0,34.2426,34.2659,34.1031,34.1108,231300.0
2017-06-29 15:50:00,43.99,44.12,43.98,44.07,235049.0,34.1108,34.2116,34.1031,34.1728,235049.0
2017-06-29 15:55:00,44.07,44.13,44.04,44.09,505483.0,34.1728,34.2194,34.1496,34.1884,505483.0
2017-06-30 09:30:00,44.39,44.58,44.36,44.44,174305.0,34.421,34.5683,34.3977,34.4598,174305.0
2017-06-30 09:35:00,44.43,44.45,44.19,44.21,88298.0,34.452,34.4675,34.2659,34.2814,88298.0
2017-06-30 09:40:00,44.21,44.23,44.12,44.22,90988.0,34.2814,34.2969,34.2116,34.2892,90988.0
2017-06-30 09:45:00,44.23,44.28,44.15,44.21,83108.0,34.2969,34.3357,34.2349,34.2814,83108.0
2017-06-30 09:50:00,44.2,44.21,44.1,44.2,66334.0,34.2737,34.2814,34.1961,34.2737,66334.0
2017-06-30 09:55:00,44.2,44.24,44.13,44.2,50356.0,34.2737,34.3047,34.2194,34.2737,50356.0
2017-06-30 10:00:00,44.19,44.23,44.17,44.21,49090.0,34.2659,34.2969,34.2504,34.2814,49090.0
2017-06-30 10:05:00,44.2,44.2,44.07,44.07,44125.0,34.2737,34.2737,34.1728,34.1728,44125.0
2017-06-30 10:10:00,44.07,44.09,44.01,44.02,46508.0,34.1728,34.1884,34.1263,34.1341,46508.0
2017-06-30 10:15:00,44.02,44.03,43.9,43.92,101275.0,34.1341,34.1418,34.041,34.0565,101275.0
2017-06-30 10:20:00,43.92,44.03,43.91,43.97,67063.0,34.0565,34.1418,34.0488,34.0953,67063.0
2017-06-30 10:25:00,43.97,43.97,43.85,43.86,47973.0,34.0953,34.0953,34.0023,34.01,47973.0
2017-06-30 10:30:00,43.87,43.87,43.75,43.78,106191.0,34.0178,34.0178,33.9247,33.948,106191.0
2017-06-30 10:35:00,43.78,43.83,43.77,43.79,59634.0,33.948,33.9867,33.9402,33.9557,59634.0
2017-06-30 10:40:00,43.79,43.85,43.78,43.8,113369.0,33.9557,34.0023,33.948,33.9635,113369.0
2017-06-30 10:45:00,43.8,43.91,43.76,43.91,124752.0,33.9635,34.0488,33.9325,34.0488,124752.0
2017-06-30 10:50:00,43.91,43.95,43.85,43.86,84079.0,34.0488,34.0798,34.0023,34.01,84079.0
2017-06-30 10:55:00,43.86,43.87,43.77,43.78,65199.0,34.01,34.0178,33.9402,33.948,65199.0
2017-06-30 11:00:00,43.79,43.89,43.78,43.86,63856.0,33.9557,34.0333,33.948,34.01,63856.0
2017-06-30 11:05:00,43.85,43.89,43.82,43.85,55574.0,34.0023,34.0333,33.979,34.0023,55574.0
2017-06-30 11:10:00,43.85,43.86,43.73,43.73,79563.0,34.0023,34.01,33.9092,33.9092,79563.0
2017-06-30 11:15:00,43.73,43.76,43.7,43.71,83193.0,33.9092,33.9325,33.8859,33.8937,83193.0
2017-06-30 11:20:00,43.72,43.83,43.71,43.83,66114.0,33.9014,33.9867,33.8937,33.9867,66114.0
2017-06-30 11:25:00,43.83,43.9,43.81,43.83,56090.0,33.9867,34.041,33.9712,33.9867,56090.0
2017-06-30 11:30:00,43.84,43.93,43.83,43.92,113630.0,33.9945,34.0643,33.9867,34.0565,113630.0
2017-06-30 11:35:00,43.93,44.01,43.92,43.99,92278.0,34.0643,34.1263,34.0565,34.1108,92278.0
2017-06-30 11:40:00,43.99,44.0,43.9,43.9,84133.0,34.1108,34.1186,34.041,34.041,84133.0
2017-06-30 11:45:00,43.91,43.91,43.87,43.9,52287.0,34.0488,34.0488,34.0178,34.041,52287.0
2017-06-30 11:50:00,43.91,43.92,43.84,43.86,39987.0,34.0488,34.0565,33.9945,34.01,39987.0
2017-06-30 11:55:00,43.87,43.96,43.86,43.93,38000.0,34.0178,34.0876,34.01,34.0643,38000.0
2017-06-30 12:00:00,43.93,43.98,43.9,43.98,44222.0,34.0643,34.1031,34.041,34.1031,44222.0
2017-06-30 12:05:00,43.98,44.02,43.98,44.0,76473.0,34.1031,34.1341,34.1031,34.1186,76473.0
2017-06-30 12:10:00,43.99,44.0,43.93,43.93,50497.0,34.1108,34.1186,34.0643,34.0643,50497.0
2017-06-30 12:15:00,43.94,43.94,43.82,43.83,53887.0,34.072,34.072,33.979,33.9867,53887.0
2017-06-30 12:20:00,43.83,43.84,43.79,43.81,39117.0,33.9867,33.9945,33.9557,33.9712,39117.0
2017-06-30 12:25:00,43.8,43.83,43.78,43.82,50324.0,33.9635,33.9867,33.948,33.979,50324.0
2017-06-30 12:30:00,43.82,43.9,43.81,43.87,121652.0,33.979,34.041,33.9712,34.0178,121652.0
2017-06-30 12:35:00,43.87,43.9,43.86,43.9,90195.0,34.0178,34.041,34.01,34.041,90195.0
2017-06-30 12:40:00,43.9,43.93,43.84,43.85,117517.0,34.041,34.0643,33.9945,34.0023,117517.0
2017-06-30 12:45:00,43.85,43.93,43.84,43.92,70013.0,34.0023,34.0643,33.9945,34.0565,70013.0
2017-06-30 12:50:00,43.93,43.97,43.92,43.96,36580.0,34.0643,34.0953,34.0565,34.0876,36580.0
2017-06-30 12:55:00,43.96,43.97,43.9,43.9,50180.0,34.0876,34.0953,34.041,34.041,50180.0
2017-06-30 13:00:00,43.9,43.98,43.9,43.98,124019.0,34.041,34.1031,34.041,34.1031,124019.0
2017-06-30 13:05:00,43.98,44.1,43.97,44.06,73142.0,34.1031,34.1961,34.0953,34.1651,73142.0
2017-06-30 13:10:00,44.05,44.19,44.05,44.18,77764.0,34.1573,34.2659,34.1573,34.2581,77764.0
2017-06-30 13:15:00,44.19,44.27,44.17,44.24,90231.0,34.2659,34.3279,34.2504,34.3047,90231.0
2017-06-30 13:20:00,44.24,44.25,44.12,44.21,85046.0,34.3047,34.3124,34.2116,34.2814,85046.0
2017-06-30 13:25:00,44.2,44.27,44.19,44.25,70976.0,34.2737,34.3279,34.2659,34.3124,70976.0
2017-06-30 13:30:00,44.26,44.26,44.15,44.17,108456.0,34.3202,34.3202,34.2349,34.2504,108456.0
2017-06-30 13:35:00,44.17,44.24,44.16,44.21,57880.0,34.2504,34.3047,34.2426,34.2814,57880.0
2017-06-30 13:40:00,44.21,44.24,44.15,44.15,63225.0,34.2814,34.3047,34.2349,34.2349,63225.0
2017-06-30 13:45:00,44.15,44.19,44.11,44.15,79440.0,34.2349,34.2659,34.2039,34.2349,79440.0
2017-06-30 13:50:00,44.15,44.21,44.14,44.19,38393.0,34.2349,34.2814,34.2271,34.2659,38393.0
2017-06-30 13:55:00,44.19,44.25,44.18,44.22,60766.0,34.2659,34.3124,34.2581,34.2892,60766.0
2017-06-30 14:00:00,44.23,44.27,44.23,44.25,77463.0,34.2969,34.3279,34.2969,34.3124,77463.0
2017-06-30 14:05:00,44.25,44.29,44.22,44.27,84156.0,34.3124,34.3434,34.2892,34.3279,84156.0
2017-06-30 14:10:00,44.29,44.31,44.23,44.28,60260.0,34.3434,34.3589,34.2969,34.3357,60260.0
2017-06-30 14:15:00,44.29,44.31,44.24,44.25,67403.0,34.3434,34.3589,34.3047,34.3124,67403.0
2017-06-30 14:20:00,44.25,44.31,44.24,44.3,65195.0,34.3124,34.3589,34.3047,34.3512,65195.0
2017-06-30 14:25:00,44.3,44.32,44.24,44.29,91281.0,34.3512,34.3667,34.3047,34.3434,91281.0
2017-06-30 14:30:00,44.29,44.32,44.24,44.28,62476.0,34.3434,34.3667,34.3047,34.3357,62476.0
2017-06-30 14:35:00,44.28,44.31,44.21,44.21,57807.0,34.3357,34.3589,34.2814,34.2814,57807.0
2017-06-30 14:40:00,44.2,44.25,44.2,44.24,64676.0,34.2737,34.3124,34.2737,34.3047,64676.0
2017-06-30 14:45:00,44.25,44.25,44.13,44.15,91942.0,34.3124,34.3124,34.2194,34.2349,91942.0
2017-06-30 14:50:00,44.14,44.21,44.13,44.2,67894.0,34.2271,34.2814,34.2194,34.2737,67894.0
2017-06-30 14:55:00,44.21,44.24,44.17,44.21,69841.0,34.2814,34.3047,34.2504,34.2814,69841.0
2017-06-30 15:00:00,44.21,44.22,44.15,44.18,66771.0,34.2814,34.2892,34.2349,34.2581,66771.0
2017-06-30 15:05:00,44.17,44.18,44.14,44.16,61324.0,34.2504,34.2581,34.2271,34.2426,61324.0
2017-06-30 15:10:00,44.15,44.27,44.13,44.27,99900.0,34.2349,34.3279,34.2194,34.3279,99900.0
2017-06-30 15:15:00,44.27,44.3,44.24,44.25,56356.0,34.3279,34.3512,34.3047,34.3124,56356.0
2017-06-30 15:20:00,44.25,44.27,44.18,44.26,86408.0,34.3124,34.3279,34.2581,34.3202,86408.0
2017-06-30 15:25:00,44.25,44.28,44.22,44.22,70206.0,34.3124,34.3357,34.2892,34.2892,70206.0
2017-06-30 15:30:00,44.22,44.24,44.11,44.11,88321.0,34.2892,34.3047,34.2039,34.2039,88321.0
2017-06-30 15:35:00,44.11,44.12,44.07,44.09,119363.0,34.2039,34.2116,34.1728,34.1884,119363.0
2017-06-30 15:40:00,44.1,44.14,44.08,44.12,160828.0,34.1961,34.2271,34.1806,34.2116,160828.0
2017-06-30 15:45:00,44.12,44.17,44.08,44.14,179448.0,34.2116,34.2504,34.1806,34.2271,179448.0
2017-06-30 15:50:00,44.14,44.15,44.03,44.03,180505.0,34.2271,34.2349,34.1418,34.1418,180505.0
2017-06-30 15:55:00,44.03,44.03,43.95,43.96,920815.0,34.1418,34.1418,34.0798,34.0876,920815.0
2017-07-03 09:30:00,44.21,44.49,44.19,44.49,169541.0,34.2814,34.4985,34.2659,34.4985,169541.0
2017-07-03 09:35:00,44.49,44.81,44.49,44.81,162877.0,34.4985,34.7467,34.4985,34.7467,162877.0
2017-07-03 09:40:00,44.82,44.98,44.78,44.84,170139.0,34.7544,34.8785,34.7234,34.7699,170139.0
2017-07-03 09:45:00,44.84,44.91,44.75,44.81,112880.0,34.7699,34.8242,34.7001,34.7467,112880.0
2017-07-03 09:50:00,44.81,44.94,44.75,44.91,121485.0,34.7467,34.8475,34.7001,34.8242,121485.0
2017-07-03 09:55:00,44.91,44.96,44.87,44.91,116564.0,34.8242,34.863,34.7932,34.8242,116564.0
2017-07-03 10:00:00,44.91,45.1,44.88,45.1,141967.0,34.8242,34.9715,34.8009,34.9715,141967.0
2017-07-03 10:05:00,45.09,45.1,44.96,45.06,133780.0,34.9638,34.9715,34.863,34.9405,133780.0
2017-07-03 10:10:00,45.06,45.18,45.04,45.17,110199.0,34.9405,35.0336,34.925,35.0258,110199.0
2017-07-03 10:15:00,45.18,45.32,45.17,45.29,139195.0,35.0336,35.1421,35.0258,35.1189,139195.0
2017-07-03 10:20:00,45.3,45.32,45.23,45.25,98895.0,35.1266,35.1421,35.0723,35.0878,98895.0
2017-07-03 10:25:00,45.26,45.28,45.22,45.25,91985.0,35.0956,35.1111,35.0646,35.0878,91985.0
2017-07-03 10:30:00,45.25,45.37,45.23,45.35,96051.0,35.0878,35.1809,35.0723,35.1654,96051.0
2017-07-03 10:35:00,45.36,45.41,45.3,45.34,111121.0,35.1731,35.2119,35.1266,35.1576,111121.0
2017-07-03 10:40:00,45.34,45.36,45.21,45.3,80298.0,35.1576,35.1731,35.0568,35.1266,80298.0
2017-07-03 10:45:00,45.3,45.44,45.29,45.43,68401.0,35.1266,35.2352,35.1189,35.2274,68401.0
2017-07-03 10:50:00,45.43,45.46,45.35,45.36,90651.0,35.2274,35.2507,35.1654,35.1731,90651.0
2017-07-03 10:55:00,45.36,45.4,45.29,45.38,86792.0,35.1731,35.2042,35.1189,35.1886,86792.0
2017-07-03 11:00:00,45.38,45.46,45.36,45.45,70549.0,35.1886,35.2507,35.1731,35.2429,70549.0
2017-07-03 11:05:00,45.44,45.63,45.44,45.55,107028.0,35.2352,35.3825,35.2352,35.3205,107028.0
2017-07-03 11:10:00,45.57,45.63,45.46,45.5,106506.0,35.336,35.3825,35.2507,35.2817,106506.0
2017-07-03 11:15:00,45.49,45.63,45.46,45.63,105412.0,35.2739,35.3825,35.2507,35.3825,105412.0
2017-07-03 11:20:00,45.62,45.62,45.44,45.47,84661.0,35.3748,35.3748,35.2352,35.2584,84661.0
2017-07-03 11:25:00,45.45,45.48,45.41,45.42,56737.0,35.2429,35.2662,35.2119,35.2197,56737.0
2017-07-03 11:30:00,45.42,45.42,45.34,45.39,72847.0,35.2197,35.2197,35.1576,35.1964,72847.0
2017-07-03 11:35:00,45.39,45.51,45.38,45.47,107434.0,35.1964,35.2895,35.1886,35.2584,107434.0
2017-07-03 11:40:00,45.48,45.53,45.45,45.52,58115.0,35.2662,35.305,35.2429,35.2972,58115.0
2017-07-03 11:45:00,45.51,45.6,45.51,45.55,93582.0,35.2895,35.3592,35.2895,35.3205,93582.0
2017-07-03 11:50:00,45.55,45.66,45.53,45.65,67651.0,35.3205,35.4058,35.305,35.398,67651.0
2017-07-03 11:55:00,45.65,45.68,45.58,45.59,163423.0,35.398,35.4213,35.3437,35.3515,163423.0
2017-07-03 12:00:00,45.6,45.67,45.56,45.67,141677.0,35.3592,35.4135,35.3282,35.4135,141677.0
2017-07-03 12:05:00,45.67,45.69,45.51,45.53,135633.0,35.4135,35.429,35.2895,35.305,135633.0
2017-07-03 12:10:00,45.53,45.62,45.52,45.62,92374.0,35.305,35.3748,35.2972,35.3748,92374.0
2017-07-03 12:15:00,45.62,45.68,45.6,45.67,112573.0,35.3748,35.4213,35.3592,35.4135,112573.0
2017-07-03 12:20:00,45.68,45.76,45.67,45.71,150547.0,35.4213,35.4833,35.4135,35.4445,150547.0
2017-07-03 12:25:00,45.71,45.75,45.67,45.69,99369.0,35.4445,35.4756,35.4135,35.429,99369.0
2017-07-03 12:30:00,45.7,45.73,45.65,45.66,82581.0,35.4368,35.46,35.398,35.4058,82581.0
2017-07-03 12:35:00,45.65,45.7,45.61,45.68,114039.0,35.398,35.4368,35.367,35.4213,114039.0
2017-07-03 12:40:00,45.68,45.79,45.67,45.78,131636.0,35.4213,35.5066,35.4135,35.4988,131636.0
2017-07-03 12:45:00,45.77,45.83,45.74,45.77,180202.0,35.4911,35.5376,35.4678,35.4911,180202.0
2017-07-03 12:50:00,45.77,45.78,45.69,45.77,156226.0,35.4911,35.4988,35.429,35.4911,156226.0
2017-07-03 12:55:00,45.77,45.77,45.64,45.64,253136.0,35.4911,35.4911,35.3903,35.3903,253136.0
2017-07-05 09:30:00,45.27,45.44,45.15,45.39,208571.0,35.1034,35.2352,35.0103,35.1964,208571.0
2017-07-05 09:35:00,45.41,45.45,44.96,45.08,99433.0,35.2119,35.2429,34.863,34.956,99433.0
2017-07-05 09:40:00,45.05,45.29,45.04,45.27,69787.0,34.9328,35.1189,34.925,35.1034,69787.0
2017-07-05 09:45:00,45.28,45.28,44.98,45.06,85361.0,35.1111,35.1111,34.8785,34.9405,85361.0
2017-07-05 09:50:00,45.05,45.21,45.02,45.15,76966.0,34.9328,35.0568,34.9095,35.0103,76966.0
2017-07-05 09:55:00,45.16,45.17,45.05,45.13,94692.0,35.0181,35.0258,34.9328,34.9948,94692.0
2017-07-05 10:00:00,45.13,45.13,44.73,44.76,122566.0,34.9948,34.9948,34.6846,34.7079,122566.0
2017-07-05 10:05:00,44.76,44.79,44.65,44.65,130513.0,34.7079,34.7312,34.6226,34.6226,130513.0
2017-07-05 10:10:00,44.65,44.74,44.5,44.54,89133.0,34.6226,34.6924,34.5063,34.5373,89133.0
2017-07-05 10:15:00,44.54,44.64,44.49,44.59,88524.0,34.5373,34.6148,34.4985,34.5761,88524.0
2017-07-05 10:20:00,44.59,44.67,44.54,44.55,108280.0,34.5761,34.6381,34.5373,34.545,108280.0
2017-07-05 10:25:00,44.55,44.58,44.48,44.56,71776.0,34.545,34.5683,34.4908,34.5528,71776.0
2017-07-05 10:30:00,44.57,44.6,44.43,44.51,98995.0,34.5606,34.5838,34.452,34.514,98995.0
2017-07-05 10:35:00,44.5,44.57,44.4,44.41,75278.0,34.5063,34.5606,34.4287,34.4365,75278.0
2017-07-05 10:40:00,44.41,44.58,44.38,44.56,55992.0,34.4365,34.5683,34.4132,34.5528,55992.0
2017-07-05 10:45:00,44.55,44.56,44.36,44.43,65795.0,34.545,34.5528,34.3977,34.452,65795.0
2017-07-05 10:50:00,44.44,44.45,44.32,44.35,83929.0,34.4598,34.4675,34.3667,34.39,83929.0
2017-07-05 10:55:00,44.35,44.42,44.28,44.31,110797.0,34.39,34.4442,34.3357,34.3589,110797.0
2017-07-05 11:00:00,44.32,44.46,44.31,44.42,45493.0,34.3667,34.4753,34.3589,34.4442,45493.0
2017-07-05 11:05:00,44.41,44.52,44.41,44.5,41238.0,34.4365,34.5218,34.4365,34.5063,41238.0
2017-07-05 11:10:00,44.5,44.56,44.46,44.47,37316.0,34.5063,34.5528,34.4753,34.483,37316.0
2017-07-05 11:15:00,44.5,44.57,44.47,44.49,118506.0,34.5063,34.5606,34.483,34.4985,118506.0
2017-07-05 11:20:00,44.5,44.51,44.29,44.31,64340.0,34.5063,34.514,34.3434,34.3589,64340.0
2017-07-05 11:25:00,44.3,44.32,44.17,44.22,111805.0,34.3512,34.3667,34.2504,34.2892,111805.0
2017-07-05 11:30:00,44.22,44.34,44.19,44.34,88743.0,34.2892,34.3822,34.2659,34.3822,88743.0
2017-07-05 11:35:00,44.33,44.5,44.33,44.49,64790.0,34.3745,34.5063,34.3745,34.4985,64790.0
2017-07-05 11:40:00,44.49,44.55,44.45,44.51,37350.0,34.4985,34.545,34.4675,34.514,37350.0
2017-07-05 11:45:00,44.5,44.5,44.43,44.49,25232.0,34.5063,34.5063,34.452,34.4985,25232.0
2017-07-05 11:50:00,44.5,44.52,44.45,44.52,26060.0,34.5063,34.5218,34.4675,34.5218,26060.0
2017-07-05 11:55:00,44.52,44.52,44.4,44.43,26601.0,34.5218,34.5218,34.4287,34.452,26601.0
2017-07-05 12:00:00,44.42,44.43,44.35,44.37,48454.0,34.4442,34.452,34.39,34.4055,48454.0
2017-07-05 12:05:00,44.38,44.42,44.37,44.4,29449.0,34.4132,34.4442,34.4055,34.4287,29449.0
2017-07-05 12:10:00,44.41,44.44,44.37,44.4,17793.0,34.4365,34.4598,34.4055,34.4287,17793.0
2017-07-05 12:15:00,44.41,44.49,44.4,44.48,48444.0,34.4365,34.4985,34.4287,34.4908,48444.0
2017-07-05 12:20:00,44.48,44.51,44.42,44.43,53189.0,34.4908,34.514,34.4442,34.452,53189.0
2017-07-05 12:25:00,44.43,44.46,44.4,44.46,35126.0,34.452,34.4753,34.4287,34.4753,35126.0
2017-07-05 12:30:00,44.46,44.55,44.46,44.49,52280.0,34.4753,34.545,34.4753,34.4985,52280.0
2017-07-05 12:35:00,44.48,44.54,44.47,44.48,70310.0,34.4908,34.5373,34.483,34.4908,70310.0
2017-07-05 12:40:00,44.48,44.49,44.44,44.47,27734.0,34.4908,34.4985,34.4598,34.483,27734.0
2017-07-05 12:45:00,44.47,44.48,44.34,44.36,91943.0,34.483,34.4908,34.3822,34.3977,91943.0
2017-07-05 12:50:00,44.36,44.42,44.35,44.37,44676.0,34.3977,34.4442,34.39,34.4055,44676.0
2017-07-05 12:55:00,44.36,44.37,44.26,44.27,75859.0,34.3977,34.4055,34.3202,34.3279,75859.0
2017-07-05 13:00:00,44.27,44.3,44.25,44.28,52661.0,34.3279,34.3512,34.3124,34.3357,52661.0
2017-07-05 13:05:00,44.28,44.29,44.23,44.23,60430.0,34.3357,34.3434,34.2969,34.2969,60430.0
2017-07-05 13:10:00,44.24,44.25,44.16,44.16,49861.0,34.3047,34.3124,34.2426,34.2426,49861.0
2017-07-05 13:15:00,44.16,44.17,44.05,44.07,75599.0,34.2426,34.2504,34.1573,34.1728,75599.0
2017-07-05 13:20:00,44.08,44.08,43.95,43.95,153713.0,34.1806,34.1806,34.0798,34.0798,153713.0
2017-07-05 13:25:00,43.96,44.02,43.89,44.0,104659.0,34.0876,34.1341,34.0333,34.1186,104659.0
2017-07-05 13:30:00,44.0,44.02,43.95,44.0,94720.0,34.1186,34.1341,34.0798,34.1186,94720.0
2017-07-05 13:35:00,44.0,44.08,44.0,44.08,61039.0,34.1186,34.1806,34.1186,34.1806,61039.0
2017-07-05 13:40:00,44.07,44.13,44.03,44.08,79455.0,34.1728,34.2194,34.1418,34.1806,79455.0
2017-07-05 13:45:00,44.07,44.11,44.04,44.06,51015.0,34.1728,34.2039,34.1496,34.1651,51015.0
2017-07-05 13:50:00,44.05,44.07,43.98,44.03,75165.0,34.1573,34.1728,34.1031,34.1418,75165.0
2017-07-05 13:55:00,44.02,44.03,43.93,43.99,49575.0,34.1341,34.1418,34.0643,34.1108,49575.0
2017-07-05 14:00:00,44.0,44.14,43.96,43.97,83868.0,34.1186,34.2271,34.0876,34.0953,83868.0
2017-07-05 14:05:00,43.96,44.09,43.96,44.0,93384.0,34.0876,34.1884,34.0876,34.1186,93384.0
2017-07-05 14:10:00,44.01,44.06,43.95,43.96,111363.0,34.1263,34.1651,34.0798,34.0876,111363.0
2017-07-05 14:15:00,43.96,43.98,43.92,43.96,60834.0,34.0876,34.1031,34.0565,34.0876,60834.0
2017-07-05 14:20:00,43.95,43.95,43.85,43.9,93151.0,34.0798,34.0798,34.0023,34.041,93151.0
2017-07-05 14:25:00,43.91,43.95,43.78,43.8,110908.0,34.0488,34.0798,33.948,33.9635,110908.0
2017-07-05 14:30:00,43.8,43.87,43.79,43.86,121131.0,33.9635,34.0178,33.9557,34.01,121131.0
2017-07-05 14:35:00,43.86,43.95,43.84,43.94,157958.0,34.01,34.0798,33.9945,34.072,157958.0
2017-07-05 14:40:00,43.94,43.96,43.86,43.9,61641.0,34.072,34.0876,34.01,34.041,61641.0
2017-07-05 14:45:00,43.9,43.94,43.76,43.8,94857.0,34.041,34.072,33.9325,33.9635,94857.0
2017-07-05 14:50:00,43.8,43.92,43.76,43.85,91766.0,33.9635,34.0565,33.9325,34.0023,91766.0
2017-07-05 14:55:00,43.85,43.9,43.8,43.88,87273.0,34.0023,34.041,33.9635,34.0255,87273.0
2017-07-05 15:00:00,43.88,43.95,43.86,43.91,91624.0,34.0255,34.0798,34.01,34.0488,91624.0
2017-07-05 15:05:00,43.9,44.01,43.89,43.96,104384.0,34.041,34.1263,34.0333,34.0876,104384.0
2017-07-05 15:10:00,43.96,43.97,43.87,43.91,72423.0,34.0876,34.0953,34.0178,34.0488,72423.0
2017-07-05 15:15:00,43.92,43.95,43.9,43.95,52744.0,34.0565,34.0798,34.041,34.0798,52744.0
2017-07-05 15:20:00,43.95,44.05,43.94,44.04,49558.0,34.0798,34.1573,34.072,34.1496,49558.0
2017-07-05 15:25:00,44.04,44.18,44.03,44.17,109580.0,34.1496,34.2581,34.1418,34.2504,109580.0
2017-07-05 15:30:00,44.17,44.22,44.16,44.19,93230.0,34.2504,34.2892,34.2426,34.2659,93230.0
2017-07-05 15:35:00,44.19,44.22,44.14,44.18,84748.0,34.2659,34.2892,34.2271,34.2581,84748.0
2017-07-05 15:40:00,44.19,44.19,44.14,44.16,79663.0,34.2659,34.2659,34.2271,34.2426,79663.0
2017-07-05 15:45:00,44.16,44.17,44.07,44.09,144738.0,34.2426,34.2504,34.1728,34.1884,144738.0
2017-07-05 15:50:00,44.09,44.15,44.08,44.15,110588.0,34.1884,34.2349,34.1806,34.2349,110588.0
2017-07-05 15:55:00,44.15,44.22,44.13,44.16,346012.0,34.2349,34.2892,34.2194,34.2426,346012.0
2017-07-06 09:30:00,44.13,44.3,43.92,44.08,204829.0,34.2194,34.3512,34.0565,34.1806,204829.0
2017-07-06 09:35:00,44.08,44.13,43.91,44.08,116659.0,34.1806,34.2194,34.0488,34.1806,116659.0
2017-07-06 09:40:00,44.07,44.23,44.03,44.17,153137.0,34.1728,34.2969,34.1418,34.2504,153137.0
2017-07-06 09:45:00,44.17,44.31,44.1,44.25,141355.0,34.2504,34.3589,34.1961,34.3124,141355.0
2017-07-06 09:50:00,44.24,44.3,44.12,44.14,71245.0,34.3047,34.3512,34.2116,34.2271,71245.0
2017-07-06 09:55:00,44.14,44.2,43.92,43.94,77081.0,34.2271,34.2737,34.0565,34.072,77081.0
2017-07-06 10:00:00,43.94,44.06,43.94,43.96,73177.0,34.072,34.1651,34.072,34.0876,73177.0
2017-07-06 10:05:00,43.95,43.96,43.78,43.86,111533.0,34.0798,34.0876,33.948,34.01,111533.0
2017-07-06 10:10:00,43.86,43.96,43.81,43.92,58362.0,34.01,34.0876,33.9712,34.0565,58362.0
2017-07-06 10:15:00,43.92,43.99,43.89,43.98,74007.0,34.0565,34.1108,34.0333,34.1031,74007.0
2017-07-06 10:20:00,43.98,43.98,43.84,43.86,94313.0,34.1031,34.1031,33.9945,34.01,94313.0
2017-07-06 10:25:00,43.84,43.87,43.81,43.83,89523.0,33.9945,34.0178,33.9712,33.9867,89523.0
2017-07-06 10:30:00,43.83,43.87,43.78,43.84,165212.0,33.9867,34.0178,33.948,33.9945,165212.0
2017-07-06 10:35:00,43.84,43.87,43.77,43.79,67196.0,33.9945,34.0178,33.9402,33.9557,67196.0
2017-07-06 10:40:00,43.78,43.8,43.72,43.72,69666.0,33.948,33.9635,33.9014,33.9014,69666.0
2017-07-06 10:45:00,43.74,43.74,43.61,43.62,83984.0,33.917,33.917,33.8162,33.8239,83984.0
2017-07-06 10:50:00,43.63,43.65,43.58,43.58,55600.0,33.8317,33.8472,33.7929,33.7929,55600.0
2017-07-06 10:55:00,43.6,43.64,43.56,43.6,73235.0,33.8084,33.8394,33.7774,33.8084,73235.0
2017-07-06 11:00:00,43.6,44.22,43.58,44.21,242524.0,33.8084,34.2892,33.7929,34.2814,242524.0
2017-07-06 11:05:00,44.21,44.22,44.02,44.09,125867.0,34.2814,34.2892,34.1341,34.1884,125867.0
2017-07-06 11:10:00,44.08,44.08,43.82,43.83,56468.0,34.1806,34.1806,33.979,33.9867,56468.0
2017-07-06 11:15:00,43.81,43.87,43.76,43.79,74659.0,33.9712,34.0178,33.9325,33.9557,74659.0
2017-07-06 11:20:00,43.78,43.78,43.64,43.65,111933.0,33.948,33.948,33.8394,33.8472,111933.0
2017-07-06 11:25:00,43.64,43.82,43.64,43.82,81013.0,33.8394,33.979,33.8394,33.979,81013.0
2017-07-06 11:30:00,43.82,43.85,43.66,43.7,164806.0,33.979,34.0023,33.8549,33.8859,164806.0
2017-07-06 11:35:00,43.69,43.74,43.6,43.74,91248.0,33.8782,33.917,33.8084,33.917,91248.0
2017-07-06 11:40:00,43.74,43.75,43.69,43.73,55897.0,33.917,33.9247,33.8782,33.9092,55897.0
2017-07-06 11:45:00,43.74,43.78,43.7,43.72,82090.0,33.917,33.948,33.8859,33.9014,82090.0
2017-07-06 11:50:00,43.71,43.79,43.7,43.77,50967.0,33.8937,33.9557,33.8859,33.9402,50967.0
2017-07-06 11:55:00,43.76,43.76,43.66,43.71,45503.0,33.9325,33.9325,33.8549,33.8937,45503.0
2017-07-06 12:00:00,43.71,43.74,43.68,43.71,83688.0,33.8937,33.917,33.8704,33.8937,83688.0
2017-07-06 12:05:00,43.71,43.78,43.68,43.69,40038.0,33.8937,33.948,33.8704,33.8782,40038.0
2017-07-06 12:10:00,43.68,43.68,43.6,43.67,44210.0,33.8704,33.8704,33.8084,33.8627,44210.0
2017-07-06 12:15:00,43.67,43.75,43.65,43.75,33633.0,33.8627,33.9247,33.8472,33.9247,33633.0
2017-07-06 12:20:00,43.76,43.85,43.76,43.8,30694.0,33.9325,34.0023,33.9325,33.9635,30694.0
2017-07-06 12:25:00,43.8,43.83,43.77,43.81,28703.0,33.9635,33.9867,33.9402,33.9712,28703.0
2017-07-06 12:30:00,43.8,43.84,43.77,43.78,25618.0,33.9635,33.9945,33.9402,33.948,25618.0
2017-07-06 12:35:00,43.79,43.81,43.76,43.79,36162.0,33.9557,33.9712,33.9325,33.9557,36162.0
2017-07-06 12:40:00,43.79,43.82,43.76,43.81,16102.0,33.9557,33.979,33.9325,33.9712,16102.0
2017-07-06 12:45:00,43.82,43.82,43.72,43.8,43269.0,33.979,33.979,33.9014,33.9635,43269.0
2017-07-06 12:50:00,43.8,43.81,43.76,43.8,20065.0,33.9635,33.9712,33.9325,33.9635,20065.0
2017-07-06 12:55:00,43.8,43.81,43.74,43.76,34238.0,33.9635,33.9712,33.917,33.9325,34238.0
2017-07-06 13:00:00,43.76,43.78,43.74,43.75,18471.0,33.9325,33.948,33.917,33.9247,18471.0
2017-07-06 13:05:00,43.75,43.8,43.72,43.73,43412.0,33.9247,33.9635,33.9014,33.9092,43412.0
2017-07-06 13:10:00,43.73,43.76,43.69,43.76,29700.0,33.9092,33.9325,33.8782,33.9325,29700.0
2017-07-06 13:15:00,43.76,43.86,43.75,43.83,50577.0,33.9325,34.01,33.9247,33.9867,50577.0
2017-07-06 13:20:00,43.82,43.83,43.77,43.79,32557.0,33.979,33.9867,33.9402,33.9557,32557.0
2017-07-06 13:25:00,43.79,43.81,43.74,43.77,38173.0,33.9557,33.9712,33.917,33.9402,38173.0
2017-07-06 13:30:00,43.77,43.78,43.58,43.62,134785.0,33.9402,33.948,33.7929,33.8239,134785.0
2017-07-06 13:35:00,43.62,43.65,43.56,43.57,45165.0,33.8239,33.8472,33.7774,33.7851,45165.0
2017-07-06 13:40:00,43.58,43.59,43.44,43.48,100227.0,33.7929,33.8006,33.6843,33.7153,100227.0
2017-07-06 13:45:00,43.49,43.55,43.49,43.51,47440.0,33.7231,33.7696,33.7231,33.7386,47440.0
2017-07-06 13:50:00,43.51,43.53,43.45,43.48,53360.0,33.7386,33.7541,33.6921,33.7153,53360.0
2017-07-06 13:55:00,43.48,43.49,43.43,43.47,38213.0,33.7153,33.7231,33.6766,33.7076,38213.0
2017-07-06 14:00:00,43.47,43.47,43.4,43.44,83525.0,33.7076,33.7076,33.6533,33.6843,83525.0
2017-07-06 14:05:00,43.44,43.44,43.35,43.37,67216.0,33.6843,33.6843,33.6145,33.6301,67216.0
2017-07-06 14:10:00,43.37,43.41,43.35,43.39,109400.0,33.6301,33.6611,33.6145,33.6456,109400.0
2017-07-06 14:15:00,43.39,43.47,43.35,43.45,56103.0,33.6456,33.7076,33.6145,33.6921,56103.0
2017-07-06 14:20:00,43.45,43.47,43.41,43.41,41434.0,33.6921,33.7076,33.6611,33.6611,41434.0
2017-07-06 14:25:00,43.41,43.43,43.38,43.42,44684.0,33.6611,33.6766,33.6378,33.6688,44684.0
2017-07-06 14:30:00,43.42,43.44,43.39,43.42,31514.0,33.6688,33.6843,33.6456,33.6688,31514.0
2017-07-06 14:35:00,43.43,43.43,43.36,43.38,36773.0,33.6766,33.6766,33.6223,33.6378,36773.0
2017-07-06 14:40:00,43.39,43.46,43.38,43.43,37626.0,33.6456,33.6998,33.6378,33.6766,37626.0
2017-07-06 14:45:00,43.43,43.44,43.37,43.41,46487.0,33.6766,33.6843,33.6301,33.6611,46487.0
2017-07-06 14:50:00,43.42,43.45,43.41,43.43,38033.0,33.6688,33.6921,33.6611,33.6766,38033.0
2017-07-06 14:55:00,43.43,43.44,43.4,43.41,44882.0,33.6766,33.6843,33.6533,33.6611,44882.0
2017-07-06 15:00:00,43.41,43.44,43.4,43.4,43593.0,33.6611,33.6843,33.6533,33.6533,43593.0
2017-07-06 15:05:00,43.41,43.45,43.36,43.43,69306.0,33.6611,33.6921,33.6223,33.6766,69306.0
2017-07-06 15:10:00,43.44,43.46,43.35,43.36,92287.0,33.6843,33.6998,33.6145,33.6223,92287.0
2017-07-06 15:15:00,43.36,43.36,43.33,43.34,110551.0,33.6223,33.6223,33.599,33.6068,110551.0
2017-07-06 15:20:00,43.35,43.38,43.3,43.37,55739.0,33.6145,33.6378,33.5758,33.6301,55739.0
2017-07-06 15:25:00,43.36,43.39,43.33,43.34,71939.0,33.6223,33.6456,33.599,33.6068,71939.0
2017-07-06 15:30:00,43.33,43.34,43.25,43.29,100875.0,33.599,33.6068,33.537,33.568,100875.0
2017-07-06 15:35:00,43.29,43.3,43.24,43.27,93829.0,33.568,33.5758,33.5292,33.5525,93829.0
2017-07-06 15:40:00,43.27,43.31,43.25,43.29,95605.0,33.5525,33.5835,33.537,33.568,95605.0
2017-07-06 15:45:00,43.29,43.3,43.22,43.23,176233.0,33.568,33.5758,33.5137,33.5215,176233.0
2017-07-06 15:50:00,43.23,43.34,43.22,43.33,183916.0,33.5215,33.6068,33.5137,33.599,183916.0
2017-07-06 15:55:00,43.32,43.36,43.3,43.32,287074.0,33.5913,33.6223,33.5758,33.5913,287074.0
2017-07-07 09:30:00,43.12,43.28,43.12,43.14,180551.0,33.4362,33.5603,33.4362,33.4517,180551.0
2017-07-07 09:35:00,43.13,43.2,43.05,43.12,128239.0,33.444,33.4982,33.3819,33.4362,128239.0
2017-07-07 09:40:00,43.12,43.16,43.06,43.1,51070.0,33.4362,33.4672,33.3897,33.4207,51070.0
2017-07-07 09:45:00,43.1,43.1,42.87,43.03,174589.0,33.4207,33.4207,33.2423,33.3664,174589.0
2017-07-07 09:50:00,43.04,43.1,42.98,42.98,98271.0,33.3742,33.4207,33.3276,33.3276,98271.0
2017-07-07 09:55:00,42.99,43.0,42.92,42.94,83511.0,33.3354,33.3431,33.2811,33.2966,83511.0
2017-07-07 10:00:00,42.93,42.99,42.91,42.92,84804.0,33.2889,33.3354,33.2734,33.2811,84804.0
2017-07-07 10:05:00,42.92,42.94,42.82,42.84,64593.0,33.2811,33.2966,33.2036,33.2191,64593.0
2017-07-07 10:10:00,42.84,42.87,42.75,42.78,100472.0,33.2191,33.2423,33.1493,33.1726,100472.0
2017-07-07 10:15:00,42.78,42.82,42.74,42.75,179476.0,33.1726,33.2036,33.1415,33.1493,179476.0
2017-07-07 10:20:00,42.75,42.8,42.74,42.74,162504.0,33.1493,33.1881,33.1415,33.1415,162504.0
2017-07-07 10:25:00,42.75,42.77,42.65,42.65,263514.0,33.1493,33.1648,33.0717,33.0717,263514.0
2017-07-07 10:30:00,42.65,42.68,42.61,42.64,88309.0,33.0717,33.095,33.0407,33.064,88309.0
2017-07-07 10:35:00,42.64,42.66,42.56,42.6,72293.0,33.064,33.0795,33.002,33.033,72293.0
2017-07-07 10:40:00,42.59,42.7,42.59,42.64,128742.0,33.0252,33.1105,33.0252,33.064,128742.0
2017-07-07 10:45:00,42.63,42.71,42.57,42.69,142404.0,33.0562,33.1183,33.0097,33.1028,142404.0
2017-07-07 10:50:00,42.68,42.69,42.63,42.63,59170.0,33.095,33.1028,33.0562,33.0562,59170.0
2017-07-07 10:55:00,42.63,42.68,42.6,42.62,54363.0,33.0562,33.095,33.033,33.0485,54363.0
2017-07-07 11:00:00,42.61,42.67,42.57,42.67,139230.0,33.0407,33.0873,33.0097,33.0873,139230.0
2017-07-07 11:05:00,42.66,42.71,42.65,42.66,82957.0,33.0795,33.1183,33.0717,33.0795,82957.0
2017-07-07 11:10:00,42.66,42.73,42.63,42.71,85053.0,33.0795,33.1338,33.0562,33.1183,85053.0
2017-07-07 11:15:00,42.72,42.74,42.68,42.74,96990.0,33.126,33.1415,33.095,33.1415,96990.0
2017-07-07 11:20:00,42.73,42.74,42.69,42.74,63756.0,33.1338,33.1415,33.1028,33.1415,63756.0
2017-07-07 11:25:00,42.75,42.78,42.7,42.76,122864.0,33.1493,33.1726,33.1105,33.157,122864.0
2017-07-07 11:30:00,42.76,42.8,42.7,42.7,117147.0,33.157,33.1881,33.1105,33.1105,117147.0
2017-07-07 11:35:00,42.7,42.8,42.7,42.71,69583.0,33.1105,33.1881,33.1105,33.1183,69583.0
2017-07-07 11:40:00,42.71,42.72,42.65,42.66,42250.0,33.1183,33.126,33.0717,33.0795,42250.0
2017-07-07 11:45:00,42.66,42.66,42.56,42.58,69240.0,33.0795,33.0795,33.002,33.0175,69240.0
2017-07-07 11:50:00,42.59,42.63,42.57,42.61,43359.0,33.0252,33.0562,33.0097,33.0407,43359.0
2017-07-07 11:55:00,42.61,42.62,42.57,42.61,43212.0,33.0407,33.0485,33.0097,33.0407,43212.0
2017-07-07 12:00:00,42.61,42.75,42.6,42.75,52310.0,33.0407,33.1493,33.033,33.1493,52310.0
2017-07-07 12:05:00,42.75,42.8,42.7,42.72,72728.0,33.1493,33.1881,33.1105,33.126,72728.0
2017-07-07 12:10:00,42.72,42.8,42.7,42.8,65108.0,33.126,33.1881,33.1105,33.1881,65108.0
2017-07-07 12:15:00,42.8,42.86,42.75,42.85,78265.0,33.1881,33.2346,33.1493,33.2268,78265.0
2017-07-07 12:20:00,42.84,42.86,42.74,42.77,49112.0,33.2191,33.2346,33.1415,33.1648,49112.0
2017-07-07 12:25:00,42.77,42.77,42.72,42.76,31917.0,33.1648,33.1648,33.126,33.157,31917.0
2017-07-07 12:30:00,42.77,42.81,42.75,42.76,67993.0,33.1648,33.1958,33.1493,33.157,67993.0
2017-07-07 12:35:00,42.77,42.79,42.72,42.72,85494.0,33.1648,33.1803,33.126,33.126,85494.0
2017-07-07 12:40:00,42.72,42.75,42.68,42.68,26401.0,33.126,33.1493,33.095,33.095,26401.0
2017-07-07 12:45:00,42.69,42.7,42.62,42.66,77515.0,33.1028,33.1105,33.0485,33.0795,77515.0
2017-07-07 12:50:00,42.67,42.67,42.6,42.62,48346.0,33.0873,33.0873,33.033,33.0485,48346.0
2017-07-07 12:55:00,42.62,42.62,42.58,42.59,43795.0,33.0485,33.0485,33.0175,33.0252,43795.0
2017-07-07 13:00:00,42.6,42.62,42.52,42.56,75461.0,33.033,33.0485,32.9709,33.002,75461.0
2017-07-07 13:05:00,42.56,42.6,42.54,42.57,29494.0,33.002,33.033,32.9865,33.0097,29494.0
2017-07-07 13:10:00,42.56,42.58,42.54,42.56,22450.0,33.002,33.0175,32.9865,33.002,22450.0
2017-07-07 13:15:00,42.56,42.58,42.51,42.55,57956.0,33.002,33.0175,32.9632,32.9942,57956.0
2017-07-07 13:20:00,42.54,42.55,42.5,42.52,42188.0,32.9865,32.9942,32.9554,32.9709,42188.0
2017-07-07 13:25:00,42.52,42.55,42.5,42.54,31608.0,32.9709,32.9942,32.9554,32.9865,31608.0
2017-07-07 13:30:00,42.53,42.55,42.51,42.54,35041.0,32.9787,32.9942,32.9632,32.9865,35041.0
2017-07-07 13:35:00,42.55,42.66,42.54,42.65,47650.0,32.9942,33.0795,32.9865,33.0717,47650.0
2017-07-07 13:40:00,42.65,42.66,42.58,42.61,42366.0,33.0717,33.0795,33.0175,33.0407,42366.0
2017-07-07 13:45:00,42.61,42.61,42.54,42.54,46076.0,33.0407,33.0407,32.9865,32.9865,46076.0
2017-07-07 13:50:00,42.55,42.56,42.52,42.55,38198.0,32.9942,33.002,32.9709,32.9942,38198.0
2017-07-07 13:55:00,42.54,42.58,42.54,42.56,37243.0,32.9865,33.0175,32.9865,33.002,37243.0
2017-07-07 14:00:00,42.57,42.64,42.57,42.59,59943.0,33.0097,33.064,33.0097,33.0252,59943.0
2017-07-07 14:05:00,42.6,42.6,42.57,42.57,47606.0,33.033,33.033,33.0097,33.0097,47606.0
2017-07-07 14:10:00,42.58,42.75,42.57,42.73,57554.0,33.0175,33.1493,33.0097,33.1338,57554.0
2017-07-07 14:15:00,42.73,42.75,42.65,42.65,54127.0,33.1338,33.1493,33.0717,33.0717,54127.0
2017-07-07 14:20:00,42.66,42.68,42.62,42.65,53198.0,33.0795,33.095,33.0485,33.0717,53198.0
2017-07-07 14:25:00,42.65,42.66,42.6,42.63,62405.0,33.0717,33.0795,33.033,33.0562,62405.0
2017-07-07 14:30:00,42.63,42.66,42.57,42.57,55153.0,33.0562,33.0795,33.0097,33.0097,55153.0
2017-07-07 14:35:00,42.58,42.63,42.56,42.63,59091.0,33.0175,33.0562,33.002,33.0562,59091.0
2017-07-07 14:40:00,42.62,42.7,42.59,42.63,161514.0,33.0485,33.1105,33.0252,33.0562,161514.0
2017-07-07 14:45:00,42.64,42.68,42.6,42.68,113784.0,33.064,33.095,33.033,33.095,113784.0
2017-07-07 14:50:00,42.68,42.69,42.65,42.68,129092.0,33.095,33.1028,33.0717,33.095,129092.0
2017-07-07 14:55:00,42.68,42.74,42.66,42.73,123608.0,33.095,33.1415,33.0795,33.1338,123608.0
2017-07-07 15:00:00,42.73,42.78,42.72,42.77,112837.0,33.1338,33.1726,33.126,33.1648,112837.0
2017-07-07 15:05:00,42.77,42.81,42.76,42.79,70701.0,33.1648,33.1958,33.157,33.1803,70701.0
2017-07-07 15:10:00,42.79,42.86,42.78,42.8,88316.0,33.1803,33.2346,33.1726,33.1881,88316.0
2017-07-07 15:15:00,42.8,42.88,42.79,42.88,115550.0,33.1881,33.2501,33.1803,33.2501,115550.0
2017-07-07 15:20:00,42.88,42.96,42.86,42.87,97957.0,33.2501,33.3121,33.2346,33.2423,97957.0
2017-07-07 15:25:00,42.87,42.87,42.81,42.85,64420.0,33.2423,33.2423,33.1958,33.2268,64420.0
2017-07-07 15:30:00,42.86,42.95,42.85,42.95,105523.0,33.2346,33.3044,33.2268,33.3044,105523.0
2017-07-07 15:35:00,42.95,43.09,42.95,43.09,131665.0,33.3044,33.4129,33.3044,33.4129,131665.0
2017-07-07 15:40:00,43.09,43.13,43.0,43.05,147330.0,33.4129,33.444,33.3431,33.3819,147330.0
2017-07-07 15:45:00,43.06,43.08,42.98,43.0,178155.0,33.3897,33.4052,33.3276,33.3431,178155.0
2017-07-07 15:50:00,42.99,43.01,42.96,43.0,182678.0,33.3354,33.3509,33.3121,33.3431,182678.0
2017-07-07 15:55:00,42.99,43.02,42.96,42.99,377379.0,33.3354,33.3587,33.3121,33.3354,377379.0
2017-07-10 09:30:00,42.83,42.99,42.77,42.87,99090.0,33.2113,33.3354,33.1648,33.2423,99090.0
2017-07-10 09:35:00,42.88,42.96,42.83,42.88,62552.0,33.2501,33.3121,33.2113,33.2501,62552.0
2017-07-10 09:40:00,42.87,43.08,42.86,43.06,73855.0,33.2423,33.4052,33.2346,33.3897,73855.0
2017-07-10 09:45:00,43.05,43.18,43.01,43.14,67649.0,33.3819,33.4827,33.3509,33.4517,67649.0
2017-07-10 09:50:00,43.13,43.27,43.1,43.16,81528.0,33.444,33.5525,33.4207,33.4672,81528.0
2017-07-10 09:55:00,43.16,43.23,43.07,43.08,53210.0,33.4672,33.5215,33.3974,33.4052,53210.0
2017-07-10 10:00:00,43.08,43.18,43.03,43.14,54736.0,33.4052,33.4827,33.3664,33.4517,54736.0
2017-07-10 10:05:00,43.13,43.13,43.05,43.07,39301.0,33.444,33.444,33.3819,33.3974,39301.0
2017-07-10 10:10:00,43.07,43.14,43.06,43.07,58486.0,33.3974,33.4517,33.3897,33.3974,58486.0
2017-07-10 10:15:00,43.06,43.09,43.02,43.08,65843.0,33.3897,33.4129,33.3587,33.4052,65843.0
2017-07-10 10:20:00,43.08,43.16,43.06,43.14,29481.0,33.4052,33.4672,33.3897,33.4517,29481.0
2017-07-10 10:25:00,43.13,43.18,43.03,43.06,56676.0,33.444,33.4827,33.3664,33.3897,56676.0
2017-07-10 10:30:00,43.06,43.1,42.96,42.96,66417.0,33.3897,33.4207,33.3121,33.3121,66417.0
2017-07-10 10:35:00,42.95,42.96,42.9,42.91,67618.0,33.3044,33.3121,33.2656,33.2734,67618.0
2017-07-10 10:40:00,42.91,43.0,42.9,42.99,78608.0,33.2734,33.3431,33.2656,33.3354,78608.0
2017-07-10 10:45:00,43.0,43.08,42.99,43.03,56322.0,33.3431,33.4052,33.3354,33.3664,56322.0
2017-07-10 10:50:00,43.02,43.22,43.01,43.16,71501.0,33.3587,33.5137,33.3509,33.4672,71501.0
2017-07-10 10:55:00,43.16,43.18,43.12,43.13,37689.0,33.4672,33.4827,33.4362,33.444,37689.0
2017-07-10 11:00:00,43.14,43.2,43.1,43.14,37509.0,33.4517,33.4982,33.4207,33.4517,37509.0
2017-07-10 11:05:00,43.15,43.26,43.15,43.19,39326.0,33.4595,33.5448,33.4595,33.4905,39326.0
2017-07-10 11:10:00,43.18,43.23,43.15,43.23,34844.0,33.4827,33.5215,33.4595,33.5215,34844.0
2017-07-10 11:15:00,43.23,43.3,43.22,43.28,59214.0,33.5215,33.5758,33.5137,33.5603,59214.0
2017-07-10 11:20:00,43.28,43.34,43.24,43.32,65011.0,33.5603,33.6068,33.5292,33.5913,65011.0
2017-07-10 11:25:00,43.32,43.37,43.24,43.26,39381.0,33.5913,33.6301,33.5292,33.5448,39381.0
2017-07-10 11:30:00,43.26,43.29,43.16,43.17,27159.0,33.5448,33.568,33.4672,33.475,27159.0
2017-07-10 11:35:00,43.18,43.18,43.11,43.11,25254.0,33.4827,33.4827,33.4284,33.4284,25254.0
2017-07-10 11:40:00,43.12,43.13,43.09,43.11,59224.0,33.4362,33.444,33.4129,33.4284,59224.0
2017-07-10 11:45:00,43.12,43.22,43.11,43.17,55224.0,33.4362,33.5137,33.4284,33.475,55224.0
2017-07-10 11:50:00,43.16,43.19,43.11,43.17,35073.0,33.4672,33.4905,33.4284,33.475,35073.0
2017-07-10 11:55:00,43.18,43.25,43.17,43.18,61159.0,33.4827,33.537,33.475,33.4827,61159.0
2017-07-10 12:00:00,43.19,43.29,43.18,43.23,50950.0,33.4905,33.568,33.4827,33.5215,50950.0
2017-07-10 12:05:00,43.24,43.28,43.22,43.26,30872.0,33.5292,33.5603,33.5137,33.5448,30872.0
2017-07-10 12:10:00,43.25,43.28,43.22,43.23,84158.0,33.537,33.5603,33.5137,33.5215,84158.0
2017-07-10 12:15:00,43.23,43.29,43.22,43.25,31179.0,33.5215,33.568,33.5137,33.537,31179.0
2017-07-10 12:20:00,43.26,43.27,43.22,43.26,26399.0,33.5448,33.5525,33.5137,33.5448,26399.0
2017-07-10 12:25:00,43.26,43.31,43.26,43.27,29627.0,33.5448,33.5835,33.5448,33.5525,29627.0
2017-07-10 12:30:00,43.28,43.3,43.25,43.25,32625.0,33.5603,33.5758,33.537,33.537,32625.0
2017-07-10 12:35:00,43.25,43.28,43.23,43.25,25535.0,33.537,33.5603,33.5215,33.537,25535.0
2017-07-10 12:40:00,43.26,43.31,43.25,43.3,35091.0,33.5448,33.5835,33.537,33.5758,35091.0
2017-07-10 12:45:00,43.31,43.36,43.29,43.36,45385.0,33.5835,33.6223,33.568,33.6223,45385.0
2017-07-10 12:50:00,43.34,43.38,43.33,43.36,27630.0,33.6068,33.6378,33.599,33.6223,27630.0
2017-07-10 12:55:00,43.36,43.41,43.33,43.41,38310.0,33.6223,33.6611,33.599,33.6611,38310.0
2017-07-10 13:00:00,43.4,43.42,43.36,43.4,31016.0,33.6533,33.6688,33.6223,33.6533,31016.0
2017-07-10 13:05:00,43.39,43.39,43.32,43.39,29894.0,33.6456,33.6456,33.5913,33.6456,29894.0
2017-07-10 13:10:00,43.4,43.4,43.3,43.31,29118.0,33.6533,33.6533,33.5758,33.5835,29118.0
2017-07-10 13:15:00,43.31,43.36,43.3,43.33,30826.0,33.5835,33.6223,33.5758,33.599,30826.0
2017-07-10 13:20:00,43.34,43.35,43.32,43.34,19033.0,33.6068,33.6145,33.5913,33.6068,19033.0
2017-07-10 13:25:00,43.34,43.34,43.29,43.32,22748.0,33.6068,33.6068,33.568,33.5913,22748.0
2017-07-10 13:30:00,43.32,43.35,43.3,43.32,19773.0,33.5913,33.6145,33.5758,33.5913,19773.0
2017-07-10 13:35:00,43.32,43.35,43.31,43.33,22712.0,33.5913,33.6145,33.5835,33.599,22712.0
2017-07-10 13:40:00,43.33,43.37,43.32,43.32,23015.0,33.599,33.6301,33.5913,33.5913,23015.0
2017-07-10 13:45:00,43.33,43.33,43.25,43.27,36528.0,33.599,33.599,33.537,33.5525,36528.0
2017-07-10 13:50:00,43.27,43.33,43.26,43.28,36918.0,33.5525,33.599,33.5448,33.5603,36918.0
2017-07-10 13:55:00,43.27,43.36,43.26,43.34,26567.0,33.5525,33.6223,33.5448,33.6068,26567.0
2017-07-10 14:00:00,43.34,43.36,43.3,43.33,36049.0,33.6068,33.6223,33.5758,33.599,36049.0
2017-07-10 14:05:00,43.34,43.4,43.32,43.33,46917.0,33.6068,33.6533,33.5913,33.599,46917.0
2017-07-10 14:10:00,43.33,43.38,43.33,43.33,37733.0,33.599,33.6378,33.599,33.599,37733.0
2017-07-10 14:15:00,43.33,43.37,43.31,43.32,42373.0,33.599,33.6301,33.5835,33.5913,42373.0
2017-07-10 14:20:00,43.33,43.41,43.32,43.37,37551.0,33.599,33.6611,33.5913,33.6301,37551.0
2017-07-10 14:25:00,43.38,43.39,43.33,43.34,26179.0,33.6378,33.6456,33.599,33.6068,26179.0
2017-07-10 14:30:00,43.33,43.34,43.29,43.32,43595.0,33.599,33.6068,33.568,33.5913,43595.0
2017-07-10 14:35:00,43.32,43.41,43.32,43.41,24909.0,33.5913,33.6611,33.5913,33.6611,24909.0
2017-07-10 14:40:00,43.41,43.48,43.4,43.44,33631.0,33.6611,33.7153,33.6533,33.6843,33631.0
2017-07-10 14:45:00,43.44,43.44,43.38,43.39,22924.0,33.6843,33.6843,33.6378,33.6456,22924.0
2017-07-10 14:50:00,43.4,43.44,43.37,43.38,26150.0,33.6533,33.6843,33.6301,33.6378,26150.0
2017-07-10 14:55:00,43.38,43.39,43.3,43.3,26834.0,33.6378,33.6456,33.5758,33.5758,26834.0
2017-07-10 15:00:00,43.3,43.38,43.28,43.38,40269.0,33.5758,33.6378,33.5603,33.6378,40269.0
2017-07-10 15:05:00,43.38,43.39,43.34,43.38,34700.0,33.6378,33.6456,33.6068,33.6378,34700.0
2017-07-10 15:10:00,43.39,43.39,43.34,43.34,40452.0,33.6456,33.6456,33.6068,33.6068,40452.0
2017-07-10 15:15:00,43.34,43.42,43.33,43.42,59378.0,33.6068,33.6688,33.599,33.6688,59378.0
2017-07-10 15:20:00,43.43,43.44,43.38,43.38,41353.0,33.6766,33.6843,33.6378,33.6378,41353.0
2017-07-10 15:25:00,43.39,43.45,43.39,43.43,62423.0,33.6456,33.6921,33.6456,33.6766,62423.0
2017-07-10 15:30:00,43.42,43.43,43.34,43.36,73778.0,33.6688,33.6766,33.6068,33.6223,73778.0
2017-07-10 15:35:00,43.35,43.36,43.28,43.29,69551.0,33.6145,33.6223,33.5603,33.568,69551.0
2017-07-10 15:40:00,43.3,43.35,43.29,43.31,87886.0,33.5758,33.6145,33.568,33.5835,87886.0
2017-07-10 15:45:00,43.31,43.36,43.31,43.31,86022.0,33.5835,33.6223,33.5835,33.5835,86022.0
2017-07-10 15:50:00,43.32,43.33,43.2,43.21,172447.0,33.5913,33.599,33.4982,33.506,172447.0
2017-07-10 15:55:00,43.2,43.25,43.2,43.25,256053.0,33.4982,33.537,33.4982,33.537,256053.0
2017-07-11 09:30:00,43.25,43.3,43.05,43.1,100864.0,33.537,33.5758,33.3819,33.4207,100864.0
2017-07-11 09:35:00,43.1,43.1,43.0,43.0,38844.0,33.4207,33.4207,33.3431,33.3431,38844.0
2017-07-11 09:40:00,43.0,43.13,42.92,43.12,78962.0,33.3431,33.444,33.2811,33.4362,78962.0
2017-07-11 09:45:00,43.13,43.17,42.99,43.01,63536.0,33.444,33.475,33.3354,33.3509,63536.0
2017-07-11 09:50:00,43.02,43.13,43.0,43.06,53580.0,33.3587,33.444,33.3431,33.3897,53580.0
2017-07-11 09:55:00,43.06,43.18,43.06,43.07,46614.0,33.3897,33.4827,33.3897,33.3974,46614.0
2017-07-11 10:00:00,43.08,43.19,43.08,43.16,52974.0,33.4052,33.4905,33.4052,33.4672,52974.0
2017-07-11 10:05:00,43.16,43.16,43.1,43.1,34855.0,33.4672,33.4672,33.4207,33.4207,34855.0
2017-07-11 10:10:00,43.09,43.28,43.08,43.22,51393.0,33.4129,33.5603,33.4052,33.5137,51393.0
2017-07-11 10:15:00,43.24,43.3,43.21,43.25,60691.0,33.5292,33.5758,33.506,33.537,60691.0
2017-07-11 10:20:00,43.26,43.35,43.22,43.29,103641.0,33.5448,33.6145,33.5137,33.568,103641.0
2017-07-11 10:25:00,43.3,43.38,43.29,43.31,52290.0,33.5758,33.6378,33.568,33.5835,52290.0
2017-07-11 10:30:00,43.3,43.42,43.29,43.41,61492.0,33.5758,33.6688,33.568,33.6611,61492.0
2017-07-11 10:35:00,43.41,43.46,43.36,43.39,61885.0,33.6611,33.6998,33.6223,33.6456,61885.0
2017-07-11 10:40:00,43.39,43.5,43.37,43.39,70868.0,33.6456,33.7309,33.6301,33.6456,70868.0
2017-07-11 10:45:00,43.38,43.46,43.35,43.38,43782.0,33.6378,33.6998,33.6145,33.6378,43782.0
2017-07-11 10:50:00,43.37,43.45,43.33,43.44,49029.0,33.6301,33.6921,33.599,33.6843,49029.0
2017-07-11 10:55:00,43.44,43.55,43.44,43.53,60604.0,33.6843,33.7696,33.6843,33.7541,60604.0
2017-07-11 11:00:00,43.52,43.54,43.44,43.45,41710.0,33.7464,33.7619,33.6843,33.6921,41710.0
2017-07-11 11:05:00,43.45,43.5,43.43,43.44,48558.0,33.6921,33.7309,33.6766,33.6843,48558.0
2017-07-11 11:10:00,43.44,43.48,43.37,43.38,77966.0,33.6843,33.7153,33.6301,33.6378,77966.0
2017-07-11 11:15:00,43.39,43.46,43.37,43.4,55788.0,33.6456,33.6998,33.6301,33.6533,55788.0
2017-07-11 11:20:00,43.4,43.41,43.25,43.31,83205.0,33.6533,33.6611,33.537,33.5835,83205.0
2017-07-11 11:25:00,43.32,43.38,43.21,43.26,99497.0,33.5913,33.6378,33.506,33.5448,99497.0
2017-07-11 11:30:00,43.26,43.27,43.17,43.25,57991.0,33.5448,33.5525,33.475,33.537,57991.0
2017-07-11 11:35:00,43.24,43.26,43.16,43.23,49832.0,33.5292,33.5448,33.4672,33.5215,49832.0
2017-07-11 11:40:00,43.22,43.32,43.2,43.31,41676.0,33.5137,33.5913,33.4982,33.5835,41676.0
2017-07-11 11:45:00,43.32,43.41,43.31,43.38,44837.0,33.5913,33.6611,33.5835,33.6378,44837.0
2017-07-11 11:50:00,43.38,43.46,43.37,43.46,34056.0,33.6378,33.6998,33.6301,33.6998,34056.0
2017-07-11 11:55:00,43.44,43.53,43.43,43.51,44565.0,33.6843,33.7541,33.6766,33.7386,44565.0
2017-07-11 12:00:00,43.51,43.59,43.51,43.57,41899.0,33.7386,33.8006,33.7386,33.7851,41899.0
2017-07-11 12:05:00,43.55,43.66,43.54,43.62,65054.0,33.7696,33.8549,33.7619,33.8239,65054.0
2017-07-11 12:10:00,43.62,43.65,43.57,43.57,33392.0,33.8239,33.8472,33.7851,33.7851,33392.0
2017-07-11 12:15:00,43.58,43.59,43.43,43.43,31845.0,33.7929,33.8006,33.6766,33.6766,31845.0
2017-07-11 12:20:00,43.44,43.47,43.39,43.4,22949.0,33.6843,33.7076,33.6456,33.6533,22949.0
2017-07-11 12:25:00,43.39,43.45,43.39,43.42,19871.0,33.6456,33.6921,33.6456,33.6688,19871.0
2017-07-11 12:30:00,43.43,43.47,43.4,43.43,42593.0,33.6766,33.7076,33.6533,33.6766,42593.0
2017-07-11 12:35:00,43.42,43.46,43.4,43.44,43051.0,33.6688,33.6998,33.6533,33.6843,43051.0
2017-07-11 12:40:00,43.43,43.45,43.39,43.44,38726.0,33.6766,33.6921,33.6456,33.6843,38726.0
2017-07-11 12:45:00,43.45,43.49,43.45,43.47,19189.0,33.6921,33.7231,33.6921,33.7076,19189.0
2017-07-11 12:50:00,43.46,43.49,43.45,43.47,42880.0,33.6998,33.7231,33.6921,33.7076,42880.0
2017-07-11 12:55:00,43.47,43.48,43.38,43.41,43509.0,33.7076,33.7153,33.6378,33.6611,43509.0
2017-07-11 13:00:00,43.42,43.45,43.41,43.43,20095.0,33.6688,33.6921,33.6611,33.6766,20095.0
2017-07-11 13:05:00,43.44,43.51,43.42,43.5,33482.0,33.6843,33.7386,33.6688,33.7309,33482.0
2017-07-11 13:10:00,43.51,43.51,43.43,43.46,23562.0,33.7386,33.7386,33.6766,33.6998,23562.0
2017-07-11 13:15:00,43.48,43.49,43.46,43.48,16033.0,33.7153,33.7231,33.6998,33.7153,16033.0
2017-07-11 13:20:00,43.47,43.48,43.4,43.42,24877.0,33.7076,33.7153,33.6533,33.6688,24877.0
2017-07-11 13:25:00,43.42,43.44,43.38,43.39,44777.0,33.6688,33.6843,33.6378,33.6456,44777.0
2017-07-11 13:30:00,43.39,43.41,43.33,43.33,47694.0,33.6456,33.6611,33.599,33.599,47694.0
2017-07-11 13:35:00,43.33,43.42,43.33,43.42,19759.0,33.599,33.6688,33.599,33.6688,19759.0
2017-07-11 13:40:00,43.42,43.5,43.4,43.49,24376.0,33.6688,33.7309,33.6533,33.7231,24376.0
2017-07-11 13:45:00,43.48,43.52,43.44,43.47,18281.0,33.7153,33.7464,33.6843,33.7076,18281.0
2017-07-11 13:50:00,43.46,43.5,43.45,43.49,17424.0,33.6998,33.7309,33.6921,33.7231,17424.0
2017-07-11 13:55:00,43.5,43.5,43.43,43.44,16022.0,33.7309,33.7309,33.6766,33.6843,16022.0
2017-07-11 14:00:00,43.45,43.53,43.45,43.46,35445.0,33.6921,33.7541,33.6921,33.6998,35445.0
2017-07-11 14:05:00,43.46,43.49,43.45,43.48,29413.0,33.6998,33.7231,33.6921,33.7153,29413.0
2017-07-11 14:10:00,43.48,43.51,43.47,43.51,31229.0,33.7153,33.7386,33.7076,33.7386,31229.0
2017-07-11 14:15:00,43.51,43.51,43.44,43.45,28629.0,33.7386,33.7386,33.6843,33.6921,28629.0
2017-07-11 14:20:00,43.45,43.51,43.42,43.48,45017.0,33.6921,33.7386,33.6688,33.7153,45017.0
2017-07-11 14:25:00,43.47,43.54,43.47,43.54,23610.0,33.7076,33.7619,33.7076,33.7619,23610.0
2017-07-11 14:30:00,43.55,43.57,43.48,43.5,36047.0,33.7696,33.7851,33.7153,33.7309,36047.0
2017-07-11 14:35:00,43.49,43.5,43.46,43.49,22138.0,33.7231,33.7309,33.6998,33.7231,22138.0
2017-07-11 14:40:00,43.5,43.53,43.47,43.47,33815.0,33.7309,33.7541,33.7076,33.7076,33815.0
2017-07-11 14:45:00,43.47,43.49,43.46,43.47,38220.0,33.7076,33.7231,33.6998,33.7076,38220.0
2017-07-11 14:50:00,43.47,43.48,43.45,43.46,44131.0,33.7076,33.7153,33.6921,33.6998,44131.0
2017-07-11 14:55:00,43.47,43.5,43.44,43.47,33140.0,33.7076,33.7309,33.6843,33.7076,33140.0
2017-07-11 15:00:00,43.46,43.47,43.41,43.41,36852.0,33.6998,33.7076,33.6611,33.6611,36852.0
2017-07-11 15:05:00,43.41,43.47,43.4,43.44,39319.0,33.6611,33.7076,33.6533,33.6843,39319.0
2017-07-11 15:10:00,43.44,43.45,43.4,43.42,72473.0,33.6843,33.6921,33.6533,33.6688,72473.0
2017-07-11 15:15:00,43.42,43.42,43.39,43.4,62002.0,33.6688,33.6688,33.6456,33.6533,62002.0
2017-07-11 15:20:00,43.4,43.42,43.37,43.38,54270.0,33.6533,33.6688,33.6301,33.6378,54270.0
2017-07-11 15:25:00,43.38,43.42,43.37,43.37,51393.0,33.6378,33.6688,33.6301,33.6301,51393.0
2017-07-11 15:30:00,43.37,43.44,43.37,43.41,95010.0,33.6301,33.6843,33.6301,33.6611,95010.0
2017-07-11 15:35:00,43.41,43.41,43.36,43.4,61771.0,33.6611,33.6611,33.6223,33.6533,61771.0
2017-07-11 15:40:00,43.4,43.45,43.38,43.4,109593.0,33.6533,33.6921,33.6378,33.6533,109593.0
2017-07-11 15:45:00,43.39,43.39,43.32,43.35,123994.0,33.6456,33.6456,33.5913,33.6145,123994.0
2017-07-11 15:50:00,43.34,43.36,43.28,43.3,135217.0,33.6068,33.6223,33.5603,33.5758,135217.0
2017-07-11 15:55:00,43.3,43.35,43.29,43.34,254313.0,33.5758,33.6145,33.568,33.6068,254313.0
2017-07-12 09:30:00,43.84,44.0,43.73,43.79,180570.0,33.9945,34.1186,33.9092,33.9557,180570.0
2017-07-12 09:35:00,43.78,43.8,43.69,43.75,96268.0,33.948,33.9635,33.8782,33.9247,96268.0
2017-07-12 09:40:00,43.75,43.81,43.73,43.79,103737.0,33.9247,33.9712,33.9092,33.9557,103737.0
2017-07-12 09:45:00,43.8,43.81,43.71,43.73,89417.0,33.9635,33.9712,33.8937,33.9092,89417.0
2017-07-12 09:50:00,43.73,43.79,43.7,43.78,84774.0,33.9092,33.9557,33.8859,33.948,84774.0
2017-07-12 09:55:00,43.78,43.82,43.69,43.71,139027.0,33.948,33.979,33.8782,33.8937,139027.0
2017-07-12 10:00:00,43.72,43.76,43.68,43.72,80145.0,33.9014,33.9325,33.8704,33.9014,80145.0
2017-07-12 10:05:00,43.73,43.77,43.69,43.7,165947.0,33.9092,33.9402,33.8782,33.8859,165947.0
2017-07-12 10:10:00,43.7,43.73,43.6,43.63,80439.0,33.8859,33.9092,33.8084,33.8317,80439.0
2017-07-12 10:15:00,43.63,43.75,43.56,43.6,107522.0,33.8317,33.9247,33.7774,33.8084,107522.0
2017-07-12 10:20:00,43.6,43.62,43.53,43.54,50389.0,33.8084,33.8239,33.7541,33.7619,50389.0
2017-07-12 10:25:00,43.54,43.57,43.47,43.5,86295.0,33.7619,33.7851,33.7076,33.7309,86295.0
2017-07-12 10:30:00,43.5,43.74,43.4,43.57,407538.0,33.7309,33.917,33.6533,33.7851,407538.0
2017-07-12 10:35:00,43.58,43.75,43.54,43.72,224215.0,33.7929,33.9247,33.7619,33.9014,224215.0
2017-07-12 10:40:00,43.72,43.75,43.47,43.53,120163.0,33.9014,33.9247,33.7076,33.7541,120163.0
2017-07-12 10:45:00,43.53,43.55,43.49,43.52,88156.0,33.7541,33.7696,33.7231,33.7464,88156.0
2017-07-12 10:50:00,43.51,43.52,43.36,43.39,145546.0,33.7386,33.7464,33.6223,33.6456,145546.0
2017-07-12 10:55:00,43.4,43.42,43.15,43.18,124266.0,33.6533,33.6688,33.4595,33.4827,124266.0
2017-07-12 11:00:00,43.18,43.21,43.03,43.1,172511.0,33.4827,33.506,33.3664,33.4207,172511.0
2017-07-12 11:05:00,43.1,43.13,42.93,42.95,135292.0,33.4207,33.444,33.2889,33.3044,135292.0
2017-07-12 11:10:00,42.96,43.21,42.95,43.18,104517.0,33.3121,33.506,33.3044,33.4827,104517.0
2017-07-12 11:15:00,43.17,43.19,43.11,43.17,41974.0,33.475,33.4905,33.4284,33.475,41974.0
2017-07-12 11:20:00,43.18,43.27,43.12,43.27,115253.0,33.4827,33.5525,33.4362,33.5525,115253.0
2017-07-12 11:25:00,43.27,43.35,43.26,43.35,73787.0,33.5525,33.6145,33.5448,33.6145,73787.0
2017-07-12 11:30:00,43.34,43.44,43.34,43.37,83056.0,33.6068,33.6843,33.6068,33.6301,83056.0
2017-07-12 11:35:00,43.37,43.42,43.35,43.41,53978.0,33.6301,33.6688,33.6145,33.6611,53978.0
2017-07-12 11:40:00,43.41,43.41,43.3,43.35,32687.0,33.6611,33.6611,33.5758,33.6145,32687.0
2017-07-12 11:45:00,43.35,43.4,43.35,43.38,27538.0,33.6145,33.6533,33.6145,33.6378,27538.0
2017-07-12 11:50:00,43.39,43.41,43.35,43.4,44960.0,33.6456,33.6611,33.6145,33.6533,44960.0
2017-07-12 11:55:00,43.39,43.45,43.38,43.44,68072.0,33.6456,33.6921,33.6378,33.6843,68072.0
2017-07-12 12:00:00,43.43,43.43,43.37,43.38,30382.0,33.6766,33.6766,33.6301,33.6378,30382.0
2017-07-12 12:05:00,43.38,43.45,43.37,43.45,58320.0,33.6378,33.6921,33.6301,33.6921,58320.0
2017-07-12 12:10:00,43.45,43.51,43.4,43.41,97265.0,33.6921,33.7386,33.6533,33.6611,97265.0
2017-07-12 12:15:00,43.4,43.52,43.37,43.51,30655.0,33.6533,33.7464,33.6301,33.7386,30655.0
2017-07-12 12:20:00,43.51,43.55,43.48,43.48,43432.0,33.7386,33.7696,33.7153,33.7153,43432.0
2017-07-12 12:25:00,43.49,43.51,43.45,43.48,32765.0,33.7231,33.7386,33.6921,33.7153,32765.0
2017-07-12 12:30:00,43.48,43.5,43.42,43.43,35005.0,33.7153,33.7309,33.6688,33.6766,35005.0
2017-07-12 12:35:00,43.43,43.45,43.37,43.39,33072.0,33.6766,33.6921,33.6301,33.6456,33072.0
2017-07-12 12:40:00,43.4,43.41,43.34,43.35,21005.0,33.6533,33.6611,33.6068,33.6145,21005.0
2017-07-12 12:45:00,43.36,43.41,43.35,43.37,20992.0,33.6223,33.6611,33.6145,33.6301,20992.0
2017-07-12 12:50:00,43.37,43.42,43.36,43.41,19908.0,33.6301,33.6688,33.6223,33.6611,19908.0
2017-07-12 12:55:00,43.42,43.46,43.41,43.44,20352.0,33.6688,33.6998,33.6611,33.6843,20352.0
2017-07-12 13:00:00,43.45,43.5,43.45,43.48,81942.0,33.6921,33.7309,33.6921,33.7153,81942.0
2017-07-12 13:05:00,43.48,43.5,43.45,43.48,40349.0,33.7153,33.7309,33.6921,33.7153,40349.0
2017-07-12 13:10:00,43.48,43.48,43.37,43.41,47005.0,33.7153,33.7153,33.6301,33.6611,47005.0
2017-07-12 13:15:00,43.42,43.43,43.34,43.36,117034.0,33.6688,33.6766,33.6068,33.6223,117034.0
2017-07-12 13:20:00,43.35,43.39,43.34,43.35,26360.0,33.6145,33.6456,33.6068,33.6145,26360.0
2017-07-12 13:25:00,43.35,43.4,43.35,43.4,20554.0,33.6145,33.6533,33.6145,33.6533,20554.0
2017-07-12 13:30:00,43.4,43.45,43.36,43.44,130222.0,33.6533,33.6921,33.6223,33.6843,130222.0
2017-07-12 13:35:00,43.42,43.44,43.37,43.38,40342.0,33.6688,33.6843,33.6301,33.6378,40342.0
2017-07-12 13:40:00,43.38,43.42,43.34,43.41,33218.0,33.6378,33.6688,33.6068,33.6611,33218.0
2017-07-12 13:45:00,43.42,43.43,43.34,43.35,22862.0,33.6688,33.6766,33.6068,33.6145,22862.0
2017-07-12 13:50:00,43.35,43.38,43.33,43.33,27013.0,33.6145,33.6378,33.599,33.599,27013.0
2017-07-12 13:55:00,43.34,43.34,43.28,43.31,40666.0,33.6068,33.6068,33.5603,33.5835,40666.0
2017-07-12 14:00:00,43.31,43.37,43.3,43.3,65611.0,33.5835,33.6301,33.5758,33.5758,65611.0
2017-07-12 14:05:00,43.3,43.32,43.21,43.23,76685.0,33.5758,33.5913,33.506,33.5215,76685.0
2017-07-12 14:10:00,43.24,43.27,43.21,43.23,46041.0,33.5292,33.5525,33.506,33.5215,46041.0
2017-07-12 14:15:00,43.24,43.34,43.23,43.32,85191.0,33.5292,33.6068,33.5215,33.5913,85191.0
2017-07-12 14:20:00,43.31,43.33,43.27,43.28,45838.0,33.5835,33.599,33.5525,33.5603,45838.0
2017-07-12 14:25:00,43.29,43.33,43.27,43.29,50559.0,33.568,33.599,33.5525,33.568,50559.0
2017-07-12 14:30:00,43.28,43.31,43.23,43.24,47323.0,33.5603,33.5835,33.5215,33.5292,47323.0
2017-07-12 14:35:00,43.24,43.26,43.19,43.26,47325.0,33.5292,33.5448,33.4905,33.5448,47325.0
2017-07-12 14:40:00,43.25,43.28,43.23,43.23,29561.0,33.537,33.5603,33.5215,33.5215,29561.0
2017-07-12 14:45:00,43.24,43.28,43.23,43.28,31091.0,33.5292,33.5603,33.5215,33.5603,31091.0
2017-07-12 14:50:00,43.27,43.29,43.23,43.24,41187.0,33.5525,33.568,33.5215,33.5292,41187.0
2017-07-12 14:55:00,43.24,43.24,43.19,43.21,53557.0,33.5292,33.5292,33.4905,33.506,53557.0
2017-07-12 15:00:00,43.21,43.23,43.18,43.2,24562.0,33.506,33.5215,33.4827,33.4982,24562.0
2017-07-12 15:05:00,43.2,43.21,43.15,43.16,43242.0,33.4982,33.506,33.4595,33.4672,43242.0
2017-07-12 15:10:00,43.16,43.18,43.1,43.18,39690.0,33.4672,33.4827,33.4207,33.4827,39690.0
2017-07-12 15:15:00,43.18,43.25,43.17,43.24,47118.0,33.4827,33.537,33.475,33.5292,47118.0
2017-07-12 15:20:00,43.25,43.3,43.24,43.26,55875.0,33.537,33.5758,33.5292,33.5448,55875.0
2017-07-12 15:25:00,43.26,43.29,43.25,43.27,52294.0,33.5448,33.568,33.537,33.5525,52294.0
2017-07-12 15:30:00,43.27,43.27,43.19,43.21,56964.0,33.5525,33.5525,33.4905,33.506,56964.0
2017-07-12 15:35:00,43.2,43.23,43.15,43.23,153667.0,33.4982,33.5215,33.4595,33.5215,153667.0
2017-07-12 15:40:00,43.22,43.3,43.22,43.29,93772.0,33.5137,33.5758,33.5137,33.568,93772.0
2017-07-12 15:45:00,43.29,43.29,43.2,43.27,110478.0,33.568,33.568,33.4982,33.5525,110478.0
2017-07-12 15:50:00,43.26,43.3,43.24,43.3,118744.0,33.5448,33.5758,33.5292,33.5758,118744.0
2017-07-12 15:55:00,43.29,43.3,43.23,43.26,256598.0,33.568,33.5758,33.5215,33.5448,256598.0
2017-07-13 09:30:00,43.22,43.42,43.16,43.38,102367.0,33.5137,33.6688,33.4672,33.6378,102367.0
2017-07-13 09:35:00,43.38,43.47,43.29,43.43,49960.0,33.6378,33.7076,33.568,33.6766,49960.0
2017-07-13 09:40:00,43.43,43.44,43.36,43.38,32413.0,33.6766,33.6843,33.6223,33.6378,32413.0
2017-07-13 09:45:00,43.39,43.4,43.06,43.08,224074.0,33.6456,33.6533,33.3897,33.4052,224074.0
2017-07-13 09:50:00,43.08,43.13,42.99,43.0,147854.0,33.4052,33.444,33.3354,33.3431,147854.0
2017-07-13 09:55:00,43.01,43.07,42.95,42.98,113304.0,33.3509,33.3974,33.3044,33.3276,113304.0
2017-07-13 10:00:00,42.99,43.07,42.97,43.01,63494.0,33.3354,33.3974,33.3199,33.3509,63494.0
2017-07-13 10:05:00,43.01,43.06,42.95,43.05,67953.0,33.3509,33.3897,33.3044,33.3819,67953.0
2017-07-13 10:10:00,43.04,43.11,43.02,43.09,94096.0,33.3742,33.4284,33.3587,33.4129,94096.0
2017-07-13 10:15:00,43.1,43.13,43.03,43.1,323442.0,33.4207,33.444,33.3664,33.4207,323442.0
2017-07-13 10:20:00,43.1,43.11,43.06,43.09,149116.0,33.4207,33.4284,33.3897,33.4129,149116.0
2017-07-13 10:25:00,43.09,43.11,43.01,43.01,216950.0,33.4129,33.4284,33.3509,33.3509,216950.0
2017-07-13 10:30:00,43.01,43.2,43.01,43.19,74485.0,33.3509,33.4982,33.3509,33.4905,74485.0
2017-07-13 10:35:00,43.2,43.23,43.13,43.14,162971.0,33.4982,33.5215,33.444,33.4517,162971.0
2017-07-13 10:40:00,43.15,43.22,43.08,43.11,115225.0,33.4595,33.5137,33.4052,33.4284,115225.0
2017-07-13 10:45:00,43.11,43.11,43.04,43.05,64349.0,33.4284,33.4284,33.3742,33.3819,64349.0
2017-07-13 10:50:00,43.04,43.1,43.01,43.08,51164.0,33.3742,33.4207,33.3509,33.4052,51164.0
2017-07-13 10:55:00,43.09,43.09,43.05,43.07,38990.0,33.4129,33.4129,33.3819,33.3974,38990.0
2017-07-13 11:00:00,43.06,43.07,42.9,42.91,95410.0,33.3897,33.3974,33.2656,33.2734,95410.0
2017-07-13 11:05:00,42.92,42.99,42.9,42.97,64216.0,33.2811,33.3354,33.2656,33.3199,64216.0
2017-07-13 11:10:00,42.97,43.07,42.92,43.06,90836.0,33.3199,33.3974,33.2811,33.3897,90836.0
2017-07-13 11:15:00,43.05,43.17,43.04,43.16,76608.0,33.3819,33.475,33.3742,33.4672,76608.0
2017-07-13 11:20:00,43.16,43.19,43.11,43.14,83883.0,33.4672,33.4905,33.4284,33.4517,83883.0
2017-07-13 11:25:00,43.14,43.23,43.14,43.16,78420.0,33.4517,33.5215,33.4517,33.4672,78420.0
2017-07-13 11:30:00,43.16,43.16,43.04,43.1,70099.0,33.4672,33.4672,33.3742,33.4207,70099.0
2017-07-13 11:35:00,43.09,43.16,43.09,43.12,52906.0,33.4129,33.4672,33.4129,33.4362,52906.0
2017-07-13 11:40:00,43.12,43.13,43.04,43.06,53772.0,33.4362,33.444,33.3742,33.3897,53772.0
2017-07-13 11:45:00,43.06,43.16,43.06,43.16,55034.0,33.3897,33.4672,33.3897,33.4672,55034.0
2017-07-13 11:50:00,43.16,43.16,43.05,43.05,43755.0,33.4672,33.4672,33.3819,33.3819,43755.0
2017-07-13 11:55:00,43.06,43.07,43.02,43.02,39294.0,33.3897,33.3974,33.3587,33.3587,39294.0
2017-07-13 12:00:00,43.03,43.07,43.02,43.04,29369.0,33.3664,33.3974,33.3587,33.3742,29369.0
2017-07-13 12:05:00,43.03,43.04,43.01,43.02,34876.0,33.3664,33.3742,33.3509,33.3587,34876.0
2017-07-13 12:10:00,43.02,43.03,43.01,43.02,30672.0,33.3587,33.3664,33.3509,33.3587,30672.0
2017-07-13 12:15:00,43.02,43.04,43.01,43.03,48811.0,33.3587,33.3742,33.3509,33.3664,48811.0
2017-07-13 12:20:00,43.02,43.04,43.01,43.03,27360.0,33.3587,33.3742,33.3509,33.3664,27360.0
2017-07-13 12:25:00,43.02,43.05,43.01,43.02,18475.0,33.3587,33.3819,33.3509,33.3587,18475.0
2017-07-13 12:30:00,43.02,43.05,43.0,43.05,27700.0,33.3587,33.3819,33.3431,33.3819,27700.0
2017-07-13 12:35:00,43.05,43.07,43.03,43.06,25296.0,33.3819,33.3974,33.3664,33.3897,25296.0
2017-07-13 12:40:00,43.07,43.08,43.02,43.03,25588.0,33.3974,33.4052,33.3587,33.3664,25588.0
2017-07-13 12:45:00,43.02,43.03,42.99,43.0,27512.0,33.3587,33.3664,33.3354,33.3431,27512.0
2017-07-13 12:50:00,42.99,43.02,42.98,43.01,116248.0,33.3354,33.3587,33.3276,33.3509,116248.0
2017-07-13 12:55:00,43.02,43.06,43.01,43.05,24951.0,33.3587,33.3897,33.3509,33.3819,24951.0
2017-07-13 13:00:00,43.05,43.07,43.03,43.07,25532.0,33.3819,33.3974,33.3664,33.3974,25532.0
2017-07-13 13:05:00,43.06,43.11,43.06,43.11,26038.0,33.3897,33.4284,33.3897,33.4284,26038.0
2017-07-13 13:10:00,43.1,43.11,43.05,43.05,24064.0,33.4207,33.4284,33.3819,33.3819,24064.0
2017-07-13 13:15:00,43.05,43.06,42.99,43.04,149305.0,33.3819,33.3897,33.3354,33.3742,149305.0
2017-07-13 13:20:00,43.04,43.07,43.02,43.06,15619.0,33.3742,33.3974,33.3587,33.3897,15619.0
2017-07-13 13:25:00,43.06,43.12,43.03,43.03,42372.0,33.3897,33.4362,33.3664,33.3664,42372.0
2017-07-13 13:30:00,43.03,43.09,43.03,43.09,36902.0,33.3664,33.4129,33.3664,33.4129,36902.0
2017-07-13 13:35:00,43.09,43.11,43.05,43.08,46976.0,33.4129,33.4284,33.3819,33.4052,46976.0
2017-07-13 13:40:00,43.07,43.12,43.06,43.12,21312.0,33.3974,33.4362,33.3897,33.4362,21312.0
2017-07-13 13:45:00,43.13,43.17,43.1,43.13,44117.0,33.444,33.475,33.4207,33.444,44117.0
2017-07-13 13:50:00,43.13,43.16,43.1,43.14,27744.0,33.444,33.4672,33.4207,33.4517,27744.0
2017-07-13 13:55:00,43.15,43.19,43.13,43.16,40693.0,33.4595,33.4905,33.444,33.4672,40693.0
2017-07-13 14:00:00,43.16,43.24,43.16,43.2,50854.0,33.4672,33.5292,33.4672,33.4982,50854.0
2017-07-13 14:05:00,43.19,43.21,43.14,43.16,124033.0,33.4905,33.506,33.4517,33.4672,124033.0
2017-07-13 14:10:00,43.16,43.22,43.15,43.19,44766.0,33.4672,33.5137,33.4595,33.4905,44766.0
2017-07-13 14:15:00,43.19,43.27,43.17,43.26,58347.0,33.4905,33.5525,33.475,33.5448,58347.0
2017-07-13 14:20:00,43.25,43.28,43.22,43.22,62487.0,33.537,33.5603,33.5137,33.5137,62487.0
2017-07-13 14:25:00,43.22,43.28,43.21,43.24,63419.0,33.5137,33.5603,33.506,33.5292,63419.0
2017-07-13 14:30:00,43.24,43.24,43.14,43.17,53773.0,33.5292,33.5292,33.4517,33.475,53773.0
2017-07-13 14:35:00,43.16,43.2,43.14,43.2,33053.0,33.4672,33.4982,33.4517,33.4982,33053.0
2017-07-13 14:40:00,43.2,43.24,43.19,43.22,46827.0,33.4982,33.5292,33.4905,33.5137,46827.0
2017-07-13 14:45:00,43.22,43.27,43.21,43.23,29301.0,33.5137,33.5525,33.506,33.5215,29301.0
2017-07-13 14:50:00,43.23,43.26,43.19,43.26,38874.0,33.5215,33.5448,33.4905,33.5448,38874.0
2017-07-13 14:55:00,43.25,43.29,43.24,43.27,52351.0,33.537,33.568,33.5292,33.5525,52351.0
2017-07-13 15:00:00,43.26,43.29,43.24,43.28,57858.0,33.5448,33.568,33.5292,33.5603,57858.0
2017-07-13 15:05:00,43.27,43.28,43.22,43.23,37192.0,33.5525,33.5603,33.5137,33.5215,37192.0
2017-07-13 15:10:00,43.23,43.27,43.23,43.23,57196.0,33.5215,33.5525,33.5215,33.5215,57196.0
2017-07-13 15:15:00,43.23,43.25,43.21,43.23,50317.0,33.5215,33.537,33.506,33.5215,50317.0
2017-07-13 15:20:00,43.23,43.26,43.22,43.23,39297.0,33.5215,33.5448,33.5137,33.5215,39297.0
2017-07-13 15:25:00,43.22,43.25,43.18,43.23,51080.0,33.5137,33.537,33.4827,33.5215,51080.0
2017-07-13 15:30:00,43.23,43.28,43.23,43.28,55717.0,33.5215,33.5603,33.5215,33.5603,55717.0
2017-07-13 15:35:00,43.27,43.28,43.23,43.25,124468.0,33.5525,33.5603,33.5215,33.537,124468.0
2017-07-13 15:40:00,43.25,43.28,43.22,43.24,142651.0,33.537,33.5603,33.5137,33.5292,142651.0
2017-07-13 15:45:00,43.23,43.3,43.21,43.3,106190.0,33.5215,33.5758,33.506,33.5758,106190.0
2017-07-13 15:50:00,43.3,43.32,43.27,43.32,146032.0,33.5758,33.5913,33.5525,33.5913,146032.0
2017-07-13 15:55:00,43.31,43.32,43.23,43.25,468582.0,33.5835,33.5913,33.5215,33.537,468582.0
2017-07-14 09:30:00,43.32,43.41,43.29,43.38,101911.0,33.5913,33.6611,33.568,33.6378,101911.0
2017-07-14 09:35:00,43.37,43.43,43.29,43.4,75181.0,33.6301,33.6766,33.568,33.6533,75181.0
2017-07-14 09:40:00,43.41,43.53,43.37,43.49,303963.0,33.6611,33.7541,33.6301,33.7231,303963.0
2017-07-14 09:45:00,43.49,43.59,43.49,43.55,58725.0,33.7231,33.8006,33.7231,33.7696,58725.0
2017-07-14 09:50:00,43.55,43.57,43.49,43.52,114354.0,33.7696,33.7851,33.7231,33.7464,114354.0
2017-07-14 09:55:00,43.53,43.55,43.47,43.49,69021.0,33.7541,33.7696,33.7076,33.7231,69021.0
2017-07-14 10:00:00,43.5,43.51,43.37,43.42,52138.0,33.7309,33.7386,33.6301,33.6688,52138.0
2017-07-14 10:05:00,43.43,43.48,43.38,43.4,34624.0,33.6766,33.7153,33.6378,33.6533,34624.0
2017-07-14 10:10:00,43.41,43.51,43.41,43.5,45678.0,33.6611,33.7386,33.6611,33.7309,45678.0
2017-07-14 10:15:00,43.49,43.54,43.48,43.5,193150.0,33.7231,33.7619,33.7153,33.7309,193150.0
2017-07-14 10:20:00,43.5,43.64,43.5,43.63,42270.0,33.7309,33.8394,33.7309,33.8317,42270.0
2017-07-14 10:25:00,43.63,43.66,43.52,43.54,35951.0,33.8317,33.8549,33.7464,33.7619,35951.0
2017-07-14 10:30:00,43.53,43.59,43.52,43.56,27738.0,33.7541,33.8006,33.7464,33.7774,27738.0
2017-07-14 10:35:00,43.56,43.63,43.55,43.56,34060.0,33.7774,33.8317,33.7696,33.7774,34060.0
2017-07-14 10:40:00,43.56,43.64,43.55,43.61,29597.0,33.7774,33.8394,33.7696,33.8162,29597.0
2017-07-14 10:45:00,43.62,43.63,43.54,43.59,35391.0,33.8239,33.8317,33.7619,33.8006,35391.0
2017-07-14 10:50:00,43.59,43.59,43.48,43.51,33690.0,33.8006,33.8006,33.7153,33.7386,33690.0
2017-07-14 10:55:00,43.5,43.54,43.44,43.45,34643.0,33.7309,33.7619,33.6843,33.6921,34643.0
2017-07-14 11:00:00,43.43,43.43,43.27,43.28,52394.0,33.6766,33.6766,33.5525,33.5603,52394.0
2017-07-14 11:05:00,43.28,43.36,43.27,43.35,38933.0,33.5603,33.6223,33.5525,33.6145,38933.0
2017-07-14 11:10:00,43.35,43.41,43.32,43.35,40227.0,33.6145,33.6611,33.5913,33.6145,40227.0
2017-07-14 11:15:00,43.37,43.44,43.36,43.39,41528.0,33.6301,33.6843,33.6223,33.6456,41528.0
2017-07-14 11:20:00,43.39,43.45,43.38,43.41,33350.0,33.6456,33.6921,33.6378,33.6611,33350.0
2017-07-14 11:25:00,43.42,43.45,43.34,43.36,75475.0,33.6688,33.6921,33.6068,33.6223,75475.0
2017-07-14 11:30:00,43.37,43.41,43.34,43.34,36465.0,33.6301,33.6611,33.6068,33.6068,36465.0
2017-07-14 11:35:00,43.35,43.41,43.34,43.41,24564.0,33.6145,33.6611,33.6068,33.6611,24564.0
2017-07-14 11:40:00,43.41,43.44,43.4,43.41,25999.0,33.6611,33.6843,33.6533,33.6611,25999.0
2017-07-14 11:45:00,43.41,43.46,43.4,43.4,34217.0,33.6611,33.6998,33.6533,33.6533,34217.0
2017-07-14 11:50:00,43.41,43.46,43.4,43.45,19847.0,33.6611,33.6998,33.6533,33.6921,19847.0
2017-07-14 11:55:00,43.45,43.48,43.44,43.47,23381.0,33.6921,33.7153,33.6843,33.7076,23381.0
2017-07-14 12:00:00,43.48,43.49,43.44,43.45,24125.0,33.7153,33.7231,33.6843,33.6921,24125.0
2017-07-14 12:05:00,43.45,43.49,43.45,43.48,14716.0,33.6921,33.7231,33.6921,33.7153,14716.0
2017-07-14 12:10:00,43.47,43.48,43.44,43.47,14351.0,33.7076,33.7153,33.6843,33.7076,14351.0
2017-07-14 12:15:00,43.46,43.53,43.46,43.52,25714.0,33.6998,33.7541,33.6998,33.7464,25714.0
2017-07-14 12:20:00,43.51,43.53,43.49,43.51,16828.0,33.7386,33.7541,33.7231,33.7386,16828.0
2017-07-14 12:25:00,43.51,43.52,43.45,43.47,38503.0,33.7386,33.7464,33.6921,33.7076,38503.0
2017-07-14 12:30:00,43.47,43.53,43.47,43.51,23658.0,33.7076,33.7541,33.7076,33.7386,23658.0
2017-07-14 12:35:00,43.52,43.52,43.46,43.49,13794.0,33.7464,33.7464,33.6998,33.7231,13794.0
2017-07-14 12:40:00,43.49,43.52,43.47,43.47,21995.0,33.7231,33.7464,33.7076,33.7076,21995.0
2017-07-14 12:45:00,43.47,43.51,43.47,43.5,21644.0,33.7076,33.7386,33.7076,33.7309,21644.0
2017-07-14 12:50:00,43.5,43.55,43.5,43.55,20926.0,33.7309,33.7696,33.7309,33.7696,20926.0
2017-07-14 12:55:00,43.55,43.56,43.5,43.5,26146.0,33.7696,33.7774,33.7309,33.7309,26146.0
2017-07-14 13:00:00,43.5,43.53,43.46,43.52,25667.0,33.7309,33.7541,33.6998,33.7464,25667.0
2017-07-14 13:05:00,43.52,43.56,43.51,43.54,21030.0,33.7464,33.7774,33.7386,33.7619,21030.0
2017-07-14 13:10:00,43.54,43.55,43.48,43.49,39552.0,33.7619,33.7696,33.7153,33.7231,39552.0
2017-07-14 13:15:00,43.48,43.51,43.48,43.49,43749.0,33.7153,33.7386,33.7153,33.7231,43749.0
2017-07-14 13:20:00,43.5,43.51,43.48,43.49,37579.0,33.7309,33.7386,33.7153,33.7231,37579.0
2017-07-14 13:25:00,43.49,43.51,43.48,43.48,32853.0,33.7231,33.7386,33.7153,33.7153,32853.0
2017-07-14 13:30:00,43.49,43.54,43.49,43.53,27394.0,33.7231,33.7619,33.7231,33.7541,27394.0
2017-07-14 13:35:00,43.53,43.55,43.52,43.54,30928.0,33.7541,33.7696,33.7464,33.7619,30928.0
2017-07-14 13:40:00,43.54,43.55,43.52,43.54,44305.0,33.7619,33.7696,33.7464,33.7619,44305.0
2017-07-14 13:45:00,43.53,43.55,43.53,43.54,38339.0,33.7541,33.7696,33.7541,33.7619,38339.0
2017-07-14 13:50:00,43.54,43.55,43.52,43.55,24626.0,33.7619,33.7696,33.7464,33.7696,24626.0
2017-07-14 13:55:00,43.54,43.55,43.52,43.54,37967.0,33.7619,33.7696,33.7464,33.7619,37967.0
2017-07-14 14:00:00,43.53,43.54,43.51,43.53,29072.0,33.7541,33.7619,33.7386,33.7541,29072.0
2017-07-14 14:05:00,43.54,43.54,43.48,43.49,41462.0,33.7619,33.7619,33.7153,33.7231,41462.0
2017-07-14 14:10:00,43.48,43.54,43.47,43.52,85005.0,33.7153,33.7619,33.7076,33.7464,85005.0
2017-07-14 14:15:00,43.53,43.55,43.51,43.52,36826.0,33.7541,33.7696,33.7386,33.7464,36826.0
2017-07-14 14:20:00,43.52,43.53,43.49,43.52,30816.0,33.7464,33.7541,33.7231,33.7464,30816.0
2017-07-14 14:25:00,43.52,43.53,43.51,43.52,36412.0,33.7464,33.7541,33.7386,33.7464,36412.0
2017-07-14 14:30:00,43.52,43.53,43.5,43.5,29051.0,33.7464,33.7541,33.7309,33.7309,29051.0
2017-07-14 14:35:00,43.51,43.53,43.5,43.52,32070.0,33.7386,33.7541,33.7309,33.7464,32070.0
2017-07-14 14:40:00,43.52,43.53,43.49,43.5,43821.0,33.7464,33.7541,33.7231,33.7309,43821.0
2017-07-14 14:45:00,43.49,43.5,43.47,43.5,18426.0,33.7231,33.7309,33.7076,33.7309,18426.0
2017-07-14 14:50:00,43.5,43.54,43.49,43.54,25073.0,33.7309,33.7619,33.7231,33.7619,25073.0
2017-07-14 14:55:00,43.54,43.58,43.53,43.58,37620.0,33.7619,33.7929,33.7541,33.7929,37620.0
2017-07-14 15:00:00,43.58,43.64,43.58,43.63,54077.0,33.7929,33.8394,33.7929,33.8317,54077.0
2017-07-14 15:05:00,43.64,43.64,43.58,43.6,31683.0,33.8394,33.8394,33.7929,33.8084,31683.0
2017-07-14 15:10:00,43.61,43.63,43.59,43.62,125674.0,33.8162,33.8317,33.8006,33.8239,125674.0
2017-07-14 15:15:00,43.63,43.69,43.62,43.69,96284.0,33.8317,33.8782,33.8239,33.8782,96284.0
2017-07-14 15:20:00,43.69,43.75,43.68,43.75,36705.0,33.8782,33.9247,33.8704,33.9247,36705.0
2017-07-14 15:25:00,43.75,43.77,43.74,43.76,71948.0,33.9247,33.9402,33.917,33.9325,71948.0
2017-07-14 15:30:00,43.75,43.78,43.75,43.78,49306.0,33.9247,33.948,33.9247,33.948,49306.0
2017-07-14 15:35:00,43.78,43.78,43.73,43.75,84761.0,33.948,33.948,33.9092,33.9247,84761.0
2017-07-14 15:40:00,43.75,43.75,43.7,43.72,57796.0,33.9247,33.9247,33.8859,33.9014,57796.0
2017-07-14 15:45:00,43.72,43.72,43.67,43.67,85794.0,33.9014,33.9014,33.8627,33.8627,85794.0
2017-07-14 15:50:00,43.67,43.68,43.61,43.64,180446.0,33.8627,33.8704,33.8162,33.8394,180446.0
2017-07-14 15:55:00,43.63,43.64,43.44,43.45,1054602.0,33.8317,33.8394,33.6843,33.6921,1054602.0
2017-07-17 09:30:00,43.31,43.38,43.17,43.19,175560.0,33.5835,33.6378,33.475,33.4905,175560.0
2017-07-17 09:35:00,43.2,43.36,43.19,43.35,126823.0,33.4982,33.6223,33.4905,33.6145,126823.0
2017-07-17 09:40:00,43.34,43.43,43.32,43.41,74692.0,33.6068,33.6766,33.5913,33.6611,74692.0
2017-07-17 09:45:00,43.41,43.47,43.39,43.43,117289.0,33.6611,33.7076,33.6456,33.6766,117289.0
2017-07-17 09:50:00,43.43,43.52,43.41,43.48,151279.0,33.6766,33.7464,33.6611,33.7153,151279.0
2017-07-17 09:55:00,43.48,43.51,43.4,43.43,114870.0,33.7153,33.7386,33.6533,33.6766,114870.0
2017-07-17 10:00:00,43.43,43.43,43.26,43.29,143433.0,33.6766,33.6766,33.5448,33.568,143433.0
2017-07-17 10:05:00,43.29,43.32,43.27,43.29,71941.0,33.568,33.5913,33.5525,33.568,71941.0
2017-07-17 10:10:00,43.29,43.33,43.28,43.31,68263.0,33.568,33.599,33.5603,33.5835,68263.0
2017-07-17 10:15:00,43.31,43.32,43.26,43.27,46515.0,33.5835,33.5913,33.5448,33.5525,46515.0
2017-07-17 10:20:00,43.26,43.3,43.19,43.25,86723.0,33.5448,33.5758,33.4905,33.537,86723.0
2017-07-17 10:25:00,43.25,43.29,43.22,43.26,42922.0,33.537,33.568,33.5137,33.5448,42922.0
2017-07-17 10:30:00,43.26,43.32,43.24,43.31,79202.0,33.5448,33.5913,33.5292,33.5835,79202.0
2017-07-17 10:35:00,43.3,43.32,43.24,43.25,153727.0,33.5758,33.5913,33.5292,33.537,153727.0
2017-07-17 10:40:00,43.26,43.32,43.2,43.24,214801.0,33.5448,33.5913,33.4982,33.5292,214801.0
2017-07-17 10:45:00,43.24,43.31,43.19,43.28,88010.0,33.5292,33.5835,33.4905,33.5603,88010.0
2017-07-17 10:50:00,43.29,43.32,43.26,43.32,59143.0,33.568,33.5913,33.5448,33.5913,59143.0
2017-07-17 10:55:00,43.32,43.33,43.27,43.3,105410.0,33.5913,33.599,33.5525,33.5758,105410.0
2017-07-17 11:00:00,43.3,43.31,43.23,43.3,43805.0,33.5758,33.5835,33.5215,33.5758,43805.0
2017-07-17 11:05:00,43.29,43.35,43.27,43.33,75282.0,33.568,33.6145,33.5525,33.599,75282.0
2017-07-17 11:10:00,43.34,43.35,43.3,43.33,82839.0,33.6068,33.6145,33.5758,33.599,82839.0
2017-07-17 11:15:00,43.32,43.33,43.26,43.28,71516.0,33.5913,33.599,33.5448,33.5603,71516.0
2017-07-17 11:20:00,43.28,43.37,43.28,43.37,52118.0,33.5603,33.6301,33.5603,33.6301,52118.0
2017-07-17 11:25:00,43.38,43.47,43.37,43.45,87565.0,33.6378,33.7076,33.6301,33.6921,87565.0
2017-07-17 11:30:00,43.44,43.44,43.3,43.31,67491.0,33.6843,33.6843,33.5758,33.5835,67491.0
2017-07-17 11:35:00,43.3,43.32,43.23,43.3,50016.0,33.5758,33.5913,33.5215,33.5758,50016.0
2017-07-17 11:40:00,43.3,43.32,43.21,43.28,72773.0,33.5758,33.5913,33.506,33.5603,72773.0
2017-07-17 11:45:00,43.27,43.28,43.21,43.22,61418.0,33.5525,33.5603,33.506,33.5137,61418.0
2017-07-17 11:50:00,43.22,43.24,43.17,43.23,70082.0,33.5137,33.5292,33.475,33.5215,70082.0
2017-07-17 11:55:00,43.23,43.29,43.19,43.29,44388.0,33.5215,33.568,33.4905,33.568,44388.0
2017-07-17 12:00:00,43.28,43.29,43.24,43.25,39736.0,33.5603,33.568,33.5292,33.537,39736.0
2017-07-17 12:05:00,43.26,43.31,43.24,43.29,67026.0,33.5448,33.5835,33.5292,33.568,67026.0
2017-07-17 12:10:00,43.29,43.35,43.28,43.3,48370.0,33.568,33.6145,33.5603,33.5758,48370.0
2017-07-17 12:15:00,43.29,43.31,43.24,43.25,42868.0,33.568,33.5835,33.5292,33.537,42868.0
2017-07-17 12:20:00,43.24,43.26,43.21,43.21,51570.0,33.5292,33.5448,33.506,33.506,51570.0
2017-07-17 12:25:00,43.22,43.23,43.16,43.18,60680.0,33.5137,33.5215,33.4672,33.4827,60680.0
2017-07-17 12:30:00,43.19,43.24,43.17,43.24,43778.0,33.4905,33.5292,33.475,33.5292,43778.0
2017-07-17 12:35:00,43.23,43.25,43.19,43.19,76543.0,33.5215,33.537,33.4905,33.4905,76543.0
2017-07-17 12:40:00,43.2,43.22,43.16,43.21,40555.0,33.4982,33.5137,33.4672,33.506,40555.0
2017-07-17 12:45:00,43.2,43.25,43.18,43.25,33354.0,33.4982,33.537,33.4827,33.537,33354.0
2017-07-17 12:50:00,43.24,43.29,43.23,43.27,36679.0,33.5292,33.568,33.5215,33.5525,36679.0
2017-07-17 12:55:00,43.27,43.29,43.24,43.27,53807.0,33.5525,33.568,33.5292,33.5525,53807.0
2017-07-17 13:00:00,43.28,43.29,43.25,43.27,42425.0,33.5603,33.568,33.537,33.5525,42425.0
2017-07-17 13:05:00,43.27,43.31,43.25,43.25,45999.0,33.5525,33.5835,33.537,33.537,45999.0
2017-07-17 13:10:00,43.26,43.27,43.22,43.26,42045.0,33.5448,33.5525,33.5137,33.5448,42045.0
2017-07-17 13:15:00,43.26,43.26,43.18,43.23,42137.0,33.5448,33.5448,33.4827,33.5215,42137.0
2017-07-17 13:20:00,43.24,43.24,43.19,43.24,41343.0,33.5292,33.5292,33.4905,33.5292,41343.0
2017-07-17 13:25:00,43.23,43.25,43.17,43.17,42415.0,33.5215,33.537,33.475,33.475,42415.0
2017-07-17 13:30:00,43.17,43.19,43.14,43.16,87880.0,33.475,33.4905,33.4517,33.4672,87880.0
2017-07-17 13:35:00,43.16,43.21,43.14,43.2,70220.0,33.4672,33.506,33.4517,33.4982,70220.0
2017-07-17 13:40:00,43.2,43.21,43.15,43.19,35968.0,33.4982,33.506,33.4595,33.4905,35968.0
2017-07-17 13:45:00,43.19,43.24,43.18,43.23,29581.0,33.4905,33.5292,33.4827,33.5215,29581.0
2017-07-17 13:50:00,43.22,43.26,43.21,43.25,48617.0,33.5137,33.5448,33.506,33.537,48617.0
2017-07-17 13:55:00,43.25,43.28,43.19,43.21,93965.0,33.537,33.5603,33.4905,33.506,93965.0
2017-07-17 14:00:00,43.21,43.23,43.2,43.22,35288.0,33.506,33.5215,33.4982,33.5137,35288.0
2017-07-17 14:05:00,43.22,43.23,43.17,43.22,89462.0,33.5137,33.5215,33.475,33.5137,89462.0
2017-07-17 14:10:00,43.22,43.26,43.2,43.23,64121.0,33.5137,33.5448,33.4982,33.5215,64121.0
2017-07-17 14:15:00,43.23,43.27,43.23,43.25,69660.0,33.5215,33.5525,33.5215,33.537,69660.0
2017-07-17 14:20:00,43.27,43.28,43.23,43.24,57152.0,33.5525,33.5603,33.5215,33.5292,57152.0
2017-07-17 14:25:00,43.24,43.3,43.24,43.28,51159.0,33.5292,33.5758,33.5292,33.5603,51159.0
2017-07-17 14:30:00,43.28,43.29,43.22,43.24,60259.0,33.5603,33.568,33.5137,33.5292,60259.0
2017-07-17 14:35:00,43.24,43.27,43.22,43.23,52778.0,33.5292,33.5525,33.5137,33.5215,52778.0
2017-07-17 14:40:00,43.23,43.24,43.19,43.2,57957.0,33.5215,33.5292,33.4905,33.4982,57957.0
2017-07-17 14:45:00,43.2,43.2,43.17,43.19,46614.0,33.4982,33.4982,33.475,33.4905,46614.0
2017-07-17 14:50:00,43.19,43.21,43.18,43.2,31433.0,33.4905,33.506,33.4827,33.4982,31433.0
2017-07-17 14:55:00,43.2,43.22,43.19,43.21,23501.0,33.4982,33.5137,33.4905,33.506,23501.0
2017-07-17 15:00:00,43.21,43.22,43.17,43.17,30984.0,33.506,33.5137,33.475,33.475,30984.0
2017-07-17 15:05:00,43.17,43.18,43.14,43.16,64590.0,33.475,33.4827,33.4517,33.4672,64590.0
2017-07-17 15:10:00,43.16,43.16,43.13,43.13,48388.0,33.4672,33.4672,33.444,33.444,48388.0
2017-07-17 15:15:00,43.14,43.2,43.13,43.2,60948.0,33.4517,33.4982,33.444,33.4982,60948.0
2017-07-17 15:20:00,43.19,43.2,43.11,43.11,80585.0,33.4905,33.4982,33.4284,33.4284,80585.0
2017-07-17 15:25:00,43.11,43.12,43.09,43.11,52742.0,33.4284,33.4362,33.4129,33.4284,52742.0
2017-07-17 15:30:00,43.11,43.17,43.11,43.14,91096.0,33.4284,33.475,33.4284,33.4517,91096.0
2017-07-17 15:35:00,43.13,43.21,43.13,43.21,87667.0,33.444,33.506,33.444,33.506,87667.0
2017-07-17 15:40:00,43.21,43.23,43.19,43.22,141650.0,33.506,33.5215,33.4905,33.5137,141650.0
2017-07-17 15:45:00,43.22,43.24,43.2,43.22,122663.0,33.5137,33.5292,33.4982,33.5137,122663.0
2017-07-17 15:50:00,43.22,43.24,43.2,43.21,116608.0,33.5137,33.5292,33.4982,33.506,116608.0
2017-07-17 15:55:00,43.21,43.22,43.18,43.18,235153.0,33.506,33.5137,33.4827,33.4827,235153.0
2017-07-18 09:30:00,43.45,43.45,43.21,43.33,111695.0,33.6921,33.6921,33.506,33.599,111695.0
2017-07-18 09:35:00,43.33,43.35,43.21,43.29,94548.0,33.599,33.6145,33.506,33.568,94548.0
2017-07-18 09:40:00,43.29,43.31,43.19,43.24,59844.0,33.568,33.5835,33.4905,33.5292,59844.0
2017-07-18 09:45:00,43.25,43.25,43.13,43.18,77759.0,33.537,33.537,33.444,33.4827,77759.0
2017-07-18 09:50:00,43.17,43.33,43.16,43.3,72802.0,33.475,33.599,33.4672,33.5758,72802.0
2017-07-18 09:55:00,43.3,43.33,43.21,43.27,65451.0,33.5758,33.599,33.506,33.5525,65451.0
2017-07-18 10:00:00,43.27,43.27,43.15,43.19,106386.0,33.5525,33.5525,33.4595,33.4905,106386.0
2017-07-18 10:05:00,43.19,43.21,43.12,43.2,61768.0,33.4905,33.506,33.4362,33.4982,61768.0
2017-07-18 10:10:00,43.19,43.21,43.13,43.19,79327.0,33.4905,33.506,33.444,33.4905,79327.0
2017-07-18 10:15:00,43.19,43.2,43.11,43.13,65091.0,33.4905,33.4982,33.4284,33.444,65091.0
2017-07-18 10:20:00,43.13,43.2,43.11,43.2,45377.0,33.444,33.4982,33.4284,33.4982,45377.0
2017-07-18 10:25:00,43.19,43.24,43.15,43.19,45647.0,33.4905,33.5292,33.4595,33.4905,45647.0
2017-07-18 10:30:00,43.19,43.23,43.18,43.19,49889.0,33.4905,33.5215,33.4827,33.4905,49889.0
2017-07-18 10:35:00,43.19,43.21,43.15,43.15,31439.0,33.4905,33.506,33.4595,33.4595,31439.0
2017-07-18 10:40:00,43.14,43.15,43.03,43.1,56198.0,33.4517,33.4595,33.3664,33.4207,56198.0
2017-07-18 10:45:00,43.1,43.17,43.09,43.1,55063.0,33.4207,33.475,33.4129,33.4207,55063.0
2017-07-18 10:50:00,43.1,43.15,43.07,43.15,40865.0,33.4207,33.4595,33.3974,33.4595,40865.0
2017-07-18 10:55:00,43.14,43.23,43.14,43.23,71863.0,33.4517,33.5215,33.4517,33.5215,71863.0
2017-07-18 11:00:00,43.23,43.29,43.21,43.27,67193.0,33.5215,33.568,33.506,33.5525,67193.0
2017-07-18 11:05:00,43.26,43.37,43.25,43.37,779649.0,33.5448,33.6301,33.537,33.6301,779649.0
2017-07-18 11:10:00,43.37,43.38,43.28,43.31,178628.0,33.6301,33.6378,33.5603,33.5835,178628.0
2017-07-18 11:15:00,43.31,43.33,43.23,43.23,68673.0,33.5835,33.599,33.5215,33.5215,68673.0
2017-07-18 11:20:00,43.23,43.28,43.2,43.21,76119.0,33.5215,33.5603,33.4982,33.506,76119.0
2017-07-18 11:25:00,43.2,43.23,43.14,43.19,90007.0,33.4982,33.5215,33.4517,33.4905,90007.0
2017-07-18 11:30:00,43.18,43.2,43.13,43.14,40624.0,33.4827,33.4982,33.444,33.4517,40624.0
2017-07-18 11:35:00,43.15,43.16,43.1,43.14,105394.0,33.4595,33.4672,33.4207,33.4517,105394.0
2017-07-18 11:40:00,43.14,43.21,43.12,43.19,44105.0,33.4517,33.506,33.4362,33.4905,44105.0
2017-07-18 11:45:00,43.2,43.24,43.12,43.13,95913.0,33.4982,33.5292,33.4362,33.444,95913.0
2017-07-18 11:50:00,43.14,43.18,43.07,43.08,94648.0,33.4517,33.4827,33.3974,33.4052,94648.0
2017-07-18 11:55:00,43.09,43.13,43.04,43.06,164191.0,33.4129,33.444,33.3742,33.3897,164191.0
2017-07-18 12:00:00,43.06,43.11,43.03,43.1,198694.0,33.3897,33.4284,33.3664,33.4207,198694.0
2017-07-18 12:05:00,43.1,43.16,43.08,43.16,30013.0,33.4207,33.4672,33.4052,33.4672,30013.0
2017-07-18 12:10:00,43.16,43.16,43.05,43.08,27545.0,33.4672,33.4672,33.3819,33.4052,27545.0
2017-07-18 12:15:00,43.08,43.12,43.07,43.11,23721.0,33.4052,33.4362,33.3974,33.4284,23721.0
2017-07-18 12:20:00,43.1,43.16,43.08,43.15,20964.0,33.4207,33.4672,33.4052,33.4595,20964.0
2017-07-18 12:25:00,43.15,43.15,43.09,43.09,23742.0,33.4595,33.4595,33.4129,33.4129,23742.0
2017-07-18 12:30:00,43.08,43.13,43.08,43.08,17855.0,33.4052,33.444,33.4052,33.4052,17855.0
2017-07-18 12:35:00,43.07,43.08,43.03,43.04,25695.0,33.3974,33.4052,33.3664,33.3742,25695.0
2017-07-18 12:40:00,43.03,43.06,43.01,43.05,37778.0,33.3664,33.3897,33.3509,33.3819,37778.0
2017-07-18 12:45:00,43.05,43.06,43.03,43.04,25102.0,33.3819,33.3897,33.3664,33.3742,25102.0
2017-07-18 12:50:00,43.04,43.05,42.99,43.01,46414.0,33.3742,33.3819,33.3354,33.3509,46414.0
2017-07-18 12:55:00,43.01,43.03,42.97,42.99,41229.0,33.3509,33.3664,33.3199,33.3354,41229.0
2017-07-18 13:00:00,42.99,43.05,42.99,43.02,25023.0,33.3354,33.3819,33.3354,33.3587,25023.0
2017-07-18 13:05:00,43.02,43.04,43.0,43.01,30457.0,33.3587,33.3742,33.3431,33.3509,30457.0
2017-07-18 13:10:00,43.0,43.02,42.96,42.97,94935.0,33.3431,33.3587,33.3121,33.3199,94935.0
2017-07-18 13:15:00,42.98,42.98,42.92,42.95,45096.0,33.3276,33.3276,33.2811,33.3044,45096.0
2017-07-18 13:20:00,42.94,42.95,42.91,42.92,32379.0,33.2966,33.3044,33.2734,33.2811,32379.0
2017-07-18 13:25:00,42.92,42.92,42.87,42.87,52871.0,33.2811,33.2811,33.2423,33.2423,52871.0
2017-07-18 13:30:00,42.88,42.9,42.85,42.89,43460.0,33.2501,33.2656,33.2268,33.2578,43460.0
2017-07-18 13:35:00,42.88,42.89,42.81,42.84,58349.0,33.2501,33.2578,33.1958,33.2191,58349.0
2017-07-18 13:40:00,42.84,42.85,42.8,42.85,36369.0,33.2191,33.2268,33.1881,33.2268,36369.0
2017-07-18 13:45:00,42.85,42.9,42.84,42.86,68635.0,33.2268,33.2656,33.2191,33.2346,68635.0
2017-07-18 13:50:00,42.85,42.89,42.85,42.85,41093.0,33.2268,33.2578,33.2268,33.2268,41093.0
2017-07-18 13:55:00,42.85,42.89,42.84,42.87,32733.0,33.2268,33.2578,33.2191,33.2423,32733.0
2017-07-18 14:00:00,42.88,42.89,42.84,42.89,39022.0,33.2501,33.2578,33.2191,33.2578,39022.0
2017-07-18 14:05:00,42.89,42.92,42.88,42.89,57340.0,33.2578,33.2811,33.2501,33.2578,57340.0
2017-07-18 14:10:00,42.89,42.95,42.87,42.94,51417.0,33.2578,33.3044,33.2423,33.2966,51417.0
2017-07-18 14:15:00,42.94,42.94,42.89,42.9,46319.0,33.2966,33.2966,33.2578,33.2656,46319.0
2017-07-18 14:20:00,42.89,42.93,42.89,42.92,36908.0,33.2578,33.2889,33.2578,33.2811,36908.0
2017-07-18 14:25:00,42.91,42.95,42.89,42.95,58043.0,33.2734,33.3044,33.2578,33.3044,58043.0
2017-07-18 14:30:00,42.95,42.99,42.94,42.99,68237.0,33.3044,33.3354,33.2966,33.3354,68237.0
2017-07-18 14:35:00,42.98,42.99,42.94,42.95,38145.0,33.3276,33.3354,33.2966,33.3044,38145.0
2017-07-18 14:40:00,42.94,43.03,42.94,43.02,28817.0,33.2966,33.3664,33.2966,33.3587,28817.0
2017-07-18 14:45:00,43.03,43.03,42.99,42.99,40301.0,33.3664,33.3664,33.3354,33.3354,40301.0
2017-07-18 14:50:00,42.99,43.01,42.98,43.0,37051.0,33.3354,33.3509,33.3276,33.3431,37051.0
2017-07-18 14:55:00,43.0,43.01,43.0,43.01,16350.0,33.3431,33.3509,33.3431,33.3509,16350.0
2017-07-18 15:00:00,43.01,43.02,42.99,43.02,59325.0,33.3509,33.3587,33.3354,33.3587,59325.0
2017-07-18 15:05:00,43.02,43.16,43.01,43.14,149959.0,33.3587,33.4672,33.3509,33.4517,149959.0
2017-07-18 15:10:00,43.15,43.16,43.13,43.15,64682.0,33.4595,33.4672,33.444,33.4595,64682.0
2017-07-18 15:15:00,43.16,43.24,43.15,43.16,97907.0,33.4672,33.5292,33.4595,33.4672,97907.0
2017-07-18 15:20:00,43.16,43.19,43.14,43.19,32317.0,33.4672,33.4905,33.4517,33.4905,32317.0
2017-07-18 15:25:00,43.19,43.19,43.15,43.16,31320.0,33.4905,33.4905,33.4595,33.4672,31320.0
2017-07-18 15:30:00,43.16,43.17,43.13,43.15,114032.0,33.4672,33.475,33.444,33.4595,114032.0
2017-07-18 15:35:00,43.15,43.2,43.09,43.09,67488.0,33.4595,33.4982,33.4129,33.4129,67488.0
2017-07-18 15:40:00,43.09,43.1,43.04,43.08,78170.0,33.4129,33.4207,33.3742,33.4052,78170.0
2017-07-18 15:45:00,43.08,43.08,43.04,43.07,104029.0,33.4052,33.4052,33.3742,33.3974,104029.0
2017-07-18 15:50:00,43.06,43.08,43.02,43.08,120404.0,33.3897,33.4052,33.3587,33.4052,120404.0
2017-07-18 15:55:00,43.07,43.1,43.07,43.07,192220.0,33.3974,33.4207,33.3974,33.3974,192220.0
2017-07-19 09:30:00,42.95,43.14,42.94,43.12,98706.0,33.3044,33.4517,33.2966,33.4362,98706.0
2017-07-19 09:35:00,43.11,43.15,43.04,43.09,47674.0,33.4284,33.4595,33.3742,33.4129,47674.0
2017-07-19 09:40:00,43.08,43.22,43.07,43.2,61315.0,33.4052,33.5137,33.3974,33.4982,61315.0
2017-07-19 09:45:00,43.19,43.25,43.13,43.14,50929.0,33.4905,33.537,33.444,33.4517,50929.0
2017-07-19 09:50:00,43.13,43.18,43.1,43.15,50498.0,33.444,33.4827,33.4207,33.4595,50498.0
2017-07-19 09:55:00,43.15,43.33,43.14,43.33,105738.0,33.4595,33.599,33.4517,33.599,105738.0
2017-07-19 10:00:00,43.33,43.46,43.32,43.37,100899.0,33.599,33.6998,33.5913,33.6301,100899.0
2017-07-19 10:05:00,43.39,43.43,43.35,43.39,205128.0,33.6456,33.6766,33.6145,33.6456,205128.0
2017-07-19 10:10:00,43.39,43.42,43.36,43.37,50885.0,33.6456,33.6688,33.6223,33.6301,50885.0
2017-07-19 10:15:00,43.37,43.42,43.31,43.33,99958.0,33.6301,33.6688,33.5835,33.599,99958.0
2017-07-19 10:20:00,43.33,43.41,43.33,43.41,127638.0,33.599,33.6611,33.599,33.6611,127638.0
2017-07-19 10:25:00,43.42,43.48,43.38,43.39,175309.0,33.6688,33.7153,33.6378,33.6456,175309.0
2017-07-19 10:30:00,43.38,43.61,43.37,43.5,442700.0,33.6378,33.8162,33.6301,33.7309,442700.0
2017-07-19 10:35:00,43.51,43.62,43.24,43.34,163746.0,33.7386,33.8239,33.5292,33.6068,163746.0
2017-07-19 10:40:00,43.34,43.5,43.3,43.48,73230.0,33.6068,33.7309,33.5758,33.7153,73230.0
2017-07-19 10:45:00,43.49,43.58,43.48,43.48,93585.0,33.7231,33.7929,33.7153,33.7153,93585.0
2017-07-19 10:50:00,43.48,43.52,43.39,43.42,162120.0,33.7153,33.7464,33.6456,33.6688,162120.0
2017-07-19 10:55:00,43.42,43.46,43.39,43.42,106692.0,33.6688,33.6998,33.6456,33.6688,106692.0
2017-07-19 11:00:00,43.43,43.43,43.39,43.42,120986.0,33.6766,33.6766,33.6456,33.6688,120986.0
2017-07-19 11:05:00,43.41,43.44,43.38,43.4,63759.0,33.6611,33.6843,33.6378,33.6533,63759.0
2017-07-19 11:10:00,43.4,43.45,43.4,43.44,135461.0,33.6533,33.6921,33.6533,33.6843,135461.0
2017-07-19 11:15:00,43.43,43.46,43.41,43.44,120757.0,33.6766,33.6998,33.6611,33.6843,120757.0
2017-07-19 11:20:00,43.44,43.46,43.38,43.43,121532.0,33.6843,33.6998,33.6378,33.6766,121532.0
2017-07-19 11:25:00,43.44,43.48,43.42,43.48,67952.0,33.6843,33.7153,33.6688,33.7153,67952.0
2017-07-19 11:30:00,43.48,43.51,43.45,43.48,64829.0,33.7153,33.7386,33.6921,33.7153,64829.0
2017-07-19 11:35:00,43.47,43.48,43.42,43.45,43120.0,33.7076,33.7153,33.6688,33.6921,43120.0
2017-07-19 11:40:00,43.45,43.48,43.43,43.45,110298.0,33.6921,33.7153,33.6766,33.6921,110298.0
2017-07-19 11:45:00,43.45,43.47,43.42,43.43,31350.0,33.6921,33.7076,33.6688,33.6766,31350.0
2017-07-19 11:50:00,43.42,43.45,43.4,43.42,27606.0,33.6688,33.6921,33.6533,33.6688,27606.0
2017-07-19 11:55:00,43.42,43.46,43.41,43.44,31957.0,33.6688,33.6998,33.6611,33.6843,31957.0
2017-07-19 12:00:00,43.45,43.48,43.43,43.46,82219.0,33.6921,33.7153,33.6766,33.6998,82219.0
2017-07-19 12:05:00,43.46,43.46,43.4,43.41,27775.0,33.6998,33.6998,33.6533,33.6611,27775.0
2017-07-19 12:10:00,43.41,43.61,43.41,43.59,246100.0,33.6611,33.8162,33.6611,33.8006,246100.0
2017-07-19 12:15:00,43.59,43.69,43.59,43.68,59269.0,33.8006,33.8782,33.8006,33.8704,59269.0
2017-07-19 12:20:00,43.68,43.74,43.67,43.73,116672.0,33.8704,33.917,33.8627,33.9092,116672.0
2017-07-19 12:25:00,43.74,43.75,43.67,43.67,45517.0,33.917,33.9247,33.8627,33.8627,45517.0
2017-07-19 12:30:00,43.67,43.68,43.61,43.61,29730.0,33.8627,33.8704,33.8162,33.8162,29730.0
2017-07-19 12:35:00,43.62,43.68,43.61,43.68,61678.0,33.8239,33.8704,33.8162,33.8704,61678.0
2017-07-19 12:40:00,43.69,43.7,43.64,43.67,81465.0,33.8782,33.8859,33.8394,33.8627,81465.0
2017-07-19 12:45:00,43.67,43.71,43.66,43.69,104501.0,33.8627,33.8937,33.8549,33.8782,104501.0
2017-07-19 12:50:00,43.7,43.74,43.69,43.7,103095.0,33.8859,33.917,33.8782,33.8859,103095.0
2017-07-19 12:55:00,43.71,43.74,43.65,43.65,83343.0,33.8937,33.917,33.8472,33.8472,83343.0
2017-07-19 13:00:00,43.66,43.66,43.62,43.65,43240.0,33.8549,33.8549,33.8239,33.8472,43240.0
2017-07-19 13:05:00,43.65,43.67,43.62,43.64,69527.0,33.8472,33.8627,33.8239,33.8394,69527.0
2017-07-19 13:10:00,43.63,43.7,43.62,43.69,48317.0,33.8317,33.8859,33.8239,33.8782,48317.0
2017-07-19 13:15:00,43.69,43.69,43.62,43.63,50913.0,33.8782,33.8782,33.8239,33.8317,50913.0
2017-07-19 13:20:00,43.63,43.64,43.6,43.63,36448.0,33.8317,33.8394,33.8084,33.8317,36448.0
2017-07-19 13:25:00,43.63,43.66,43.62,43.66,60999.0,33.8317,33.8549,33.8239,33.8549,60999.0
2017-07-19 13:30:00,43.66,43.67,43.64,43.66,85067.0,33.8549,33.8627,33.8394,33.8549,85067.0
2017-07-19 13:35:00,43.66,43.67,43.62,43.66,53906.0,33.8549,33.8627,33.8239,33.8549,53906.0
2017-07-19 13:40:00,43.66,43.69,43.65,43.65,43308.0,33.8549,33.8782,33.8472,33.8472,43308.0
2017-07-19 13:45:00,43.65,43.66,43.63,43.64,55958.0,33.8472,33.8549,33.8317,33.8394,55958.0
2017-07-19 13:50:00,43.65,43.66,43.63,43.65,86508.0,33.8472,33.8549,33.8317,33.8472,86508.0
2017-07-19 13:55:00,43.65,43.73,43.65,43.71,78552.0,33.8472,33.9092,33.8472,33.8937,78552.0
2017-07-19 14:00:00,43.72,43.72,43.68,43.68,106781.0,33.9014,33.9014,33.8704,33.8704,106781.0
2017-07-19 14:05:00,43.69,43.71,43.65,43.68,66863.0,33.8782,33.8937,33.8472,33.8704,66863.0
2017-07-19 14:10:00,43.69,43.71,43.65,43.68,62222.0,33.8782,33.8937,33.8472,33.8704,62222.0
2017-07-19 14:15:00,43.69,43.69,43.59,43.59,71753.0,33.8782,33.8782,33.8006,33.8006,71753.0
2017-07-19 14:20:00,43.59,43.6,43.5,43.52,86224.0,33.8006,33.8084,33.7309,33.7464,86224.0
2017-07-19 14:25:00,43.52,43.57,43.5,43.53,124223.0,33.7464,33.7851,33.7309,33.7541,124223.0
2017-07-19 14:30:00,43.53,43.6,43.52,43.57,61292.0,33.7541,33.8084,33.7464,33.7851,61292.0
2017-07-19 14:35:00,43.57,43.59,43.53,43.54,121542.0,33.7851,33.8006,33.7541,33.7619,121542.0
2017-07-19 14:40:00,43.54,43.56,43.52,43.52,56268.0,33.7619,33.7774,33.7464,33.7464,56268.0
2017-07-19 14:45:00,43.52,43.54,43.5,43.52,39822.0,33.7464,33.7619,33.7309,33.7464,39822.0
2017-07-19 14:50:00,43.53,43.6,43.51,43.58,40415.0,33.7541,33.8084,33.7386,33.7929,40415.0
2017-07-19 14:55:00,43.58,43.59,43.57,43.57,44671.0,33.7929,33.8006,33.7851,33.7851,44671.0
2017-07-19 15:00:00,43.57,43.58,43.54,43.56,51953.0,33.7851,33.7929,33.7619,33.7774,51953.0
2017-07-19 15:05:00,43.57,43.6,43.56,43.6,45070.0,33.7851,33.8084,33.7774,33.8084,45070.0
2017-07-19 15:10:00,43.59,43.68,43.59,43.68,60845.0,33.8006,33.8704,33.8006,33.8704,60845.0
2017-07-19 15:15:00,43.68,43.72,43.67,43.7,106864.0,33.8704,33.9014,33.8627,33.8859,106864.0
2017-07-19 15:20:00,43.7,43.74,43.62,43.67,136247.0,33.8859,33.917,33.8239,33.8627,136247.0
2017-07-19 15:25:00,43.67,43.68,43.62,43.62,79632.0,33.8627,33.8704,33.8239,33.8239,79632.0
2017-07-19 15:30:00,43.62,43.66,43.61,43.63,89918.0,33.8239,33.8549,33.8162,33.8317,89918.0
2017-07-19 15:35:00,43.64,43.66,43.63,43.63,81410.0,33.8394,33.8549,33.8317,33.8317,81410.0
2017-07-19 15:40:00,43.64,43.65,43.59,43.62,127567.0,33.8394,33.8472,33.8006,33.8239,127567.0
2017-07-19 15:45:00,43.62,43.67,43.6,43.66,349384.0,33.8239,33.8627,33.8084,33.8549,349384.0
2017-07-19 15:50:00,43.66,43.71,43.62,43.62,253675.0,33.8549,33.8937,33.8239,33.8239,253675.0
2017-07-19 15:55:00,43.62,43.65,43.6,43.65,373325.0,33.8239,33.8472,33.8084,33.8472,373325.0
2017-07-20 09:30:00,43.78,43.78,43.49,43.5,162800.0,34.1561,34.1561,33.9298,33.9376,162800.0
2017-07-20 09:35:00,43.49,43.66,43.42,43.61,82762.0,33.9298,34.0625,33.8752,34.0234,82762.0
2017-07-20 09:40:00,43.6,43.63,43.43,43.46,76200.0,34.0156,34.039,33.883,33.9064,76200.0
2017-07-20 09:45:00,43.46,43.52,43.36,43.48,78479.0,33.9064,33.9532,33.8284,33.922,78479.0
2017-07-20 09:50:00,43.49,43.66,43.49,43.65,66568.0,33.9298,34.0625,33.9298,34.0547,66568.0
2017-07-20 09:55:00,43.65,43.65,43.58,43.61,152433.0,34.0547,34.0547,34.0,34.0234,152433.0
2017-07-20 10:00:00,43.62,43.69,43.61,43.63,257534.0,34.0312,34.0859,34.0234,34.039,257534.0
2017-07-20 10:05:00,43.63,43.74,43.62,43.73,318044.0,34.039,34.1249,34.0312,34.1171,318044.0
2017-07-20 10:10:00,43.73,43.84,43.73,43.79,157771.0,34.1171,34.2029,34.1171,34.1639,157771.0
2017-07-20 10:15:00,43.77,43.79,43.73,43.73,34640.0,34.1483,34.1639,34.1171,34.1171,34640.0
2017-07-20 10:20:00,43.72,43.73,43.66,43.68,39073.0,34.1093,34.1171,34.0625,34.0781,39073.0
2017-07-20 10:25:00,43.68,43.75,43.59,43.75,54973.0,34.0781,34.1327,34.0078,34.1327,54973.0
2017-07-20 10:30:00,43.73,43.8,43.67,43.75,116078.0,34.1171,34.1717,34.0703,34.1327,116078.0
2017-07-20 10:35:00,43.76,43.77,43.52,43.53,54484.0,34.1405,34.1483,33.9532,33.961,54484.0
2017-07-20 10:40:00,43.53,43.58,43.43,43.58,68730.0,33.961,34.0,33.883,34.0,68730.0
2017-07-20 10:45:00,43.57,43.66,43.54,43.61,36368.0,33.9922,34.0625,33.9688,34.0234,36368.0
2017-07-20 10:50:00,43.61,43.64,43.51,43.64,32771.0,34.0234,34.0469,33.9454,34.0469,32771.0
2017-07-20 10:55:00,43.64,43.7,43.61,43.66,42213.0,34.0469,34.0937,34.0234,34.0625,42213.0
2017-07-20 11:00:00,43.67,43.69,43.57,43.57,96083.0,34.0703,34.0859,33.9922,33.9922,96083.0
2017-07-20 11:05:00,43.57,43.59,43.39,43.39,48107.0,33.9922,34.0078,33.8518,33.8518,48107.0
2017-07-20 11:10:00,43.39,43.44,43.26,43.3,61933.0,33.8518,33.8908,33.7504,33.7816,61933.0
2017-07-20 11:15:00,43.3,43.39,43.17,43.35,59810.0,33.7816,33.8518,33.6802,33.8206,59810.0
2017-07-20 11:20:00,43.36,43.41,43.3,43.31,44711.0,33.8284,33.8674,33.7816,33.7894,44711.0
2017-07-20 11:25:00,43.3,43.37,43.25,43.26,42001.0,33.7816,33.8362,33.7426,33.7504,42001.0
2017-07-20 11:30:00,43.27,43.31,43.19,43.22,43082.0,33.7582,33.7894,33.6958,33.7192,43082.0
2017-07-20 11:35:00,43.21,43.24,43.14,43.15,89846.0,33.7114,33.7348,33.6568,33.6646,89846.0
2017-07-20 11:40:00,43.15,43.24,43.1,43.23,43518.0,33.6646,33.7348,33.6256,33.727,43518.0
2017-07-20 11:45:00,43.23,43.29,43.2,43.27,36622.0,33.727,33.7738,33.7036,33.7582,36622.0
2017-07-20 11:50:00,43.28,43.35,43.28,43.3,45196.0,33.766,33.8206,33.766,33.7816,45196.0
2017-07-20 11:55:00,43.29,43.33,43.27,43.27,26615.0,33.7738,33.805,33.7582,33.7582,26615.0
2017-07-20 12:00:00,43.27,43.31,43.22,43.31,50843.0,33.7582,33.7894,33.7192,33.7894,50843.0
2017-07-20 12:05:00,43.31,43.34,43.29,43.32,37503.0,33.7894,33.8128,33.7738,33.7972,37503.0
2017-07-20 12:10:00,43.32,43.43,43.3,43.4,52155.0,33.7972,33.883,33.7816,33.8596,52155.0
2017-07-20 12:15:00,43.4,43.49,43.39,43.48,42446.0,33.8596,33.9298,33.8518,33.922,42446.0
2017-07-20 12:20:00,43.46,43.5,43.46,43.5,36265.0,33.9064,33.9376,33.9064,33.9376,36265.0
2017-07-20 12:25:00,43.5,43.56,43.46,43.55,88302.0,33.9376,33.9844,33.9064,33.9766,88302.0
2017-07-20 12:30:00,43.55,43.56,43.46,43.55,57369.0,33.9766,33.9844,33.9064,33.9766,57369.0
2017-07-20 12:35:00,43.55,43.57,43.49,43.51,32783.0,33.9766,33.9922,33.9298,33.9454,32783.0
2017-07-20 12:40:00,43.51,43.55,43.48,43.48,53381.0,33.9454,33.9766,33.922,33.922,53381.0
2017-07-20 12:45:00,43.48,43.49,43.45,43.48,31295.0,33.922,33.9298,33.8986,33.922,31295.0
2017-07-20 12:50:00,43.48,43.54,43.48,43.53,38040.0,33.922,33.9688,33.922,33.961,38040.0
2017-07-20 12:55:00,43.54,43.57,43.52,43.57,34216.0,33.9688,33.9922,33.9532,33.9922,34216.0
2017-07-20 13:00:00,43.57,43.61,43.54,43.56,52224.0,33.9922,34.0234,33.9688,33.9844,52224.0
2017-07-20 13:05:00,43.55,43.61,43.55,43.61,38600.0,33.9766,34.0234,33.9766,34.0234,38600.0
2017-07-20 13:10:00,43.6,43.61,43.57,43.59,52518.0,34.0156,34.0234,33.9922,34.0078,52518.0
2017-07-20 13:15:00,43.59,43.61,43.51,43.51,57195.0,34.0078,34.0234,33.9454,33.9454,57195.0
2017-07-20 13:20:00,43.52,43.53,43.48,43.52,46241.0,33.9532,33.961,33.922,33.9532,46241.0
2017-07-20 13:25:00,43.52,43.52,43.49,43.49,32566.0,33.9532,33.9532,33.9298,33.9298,32566.0
2017-07-20 13:30:00,43.49,43.51,43.44,43.5,58802.0,33.9298,33.9454,33.8908,33.9376,58802.0
2017-07-20 13:35:00,43.51,43.55,43.5,43.53,53468.0,33.9454,33.9766,33.9376,33.961,53468.0
2017-07-20 13:40:00,43.54,43.57,43.53,43.55,46482.0,33.9688,33.9922,33.961,33.9766,46482.0
2017-07-20 13:45:00,43.54,43.58,43.51,43.53,37002.0,33.9688,34.0,33.9454,33.961,37002.0
2017-07-20 13:50:00,43.53,43.6,43.53,43.59,45703.0,33.961,34.0156,33.961,34.0078,45703.0
2017-07-20 13:55:00,43.59,43.6,43.57,43.59,34638.0,34.0078,34.0156,33.9922,34.0078,34638.0
2017-07-20 14:00:00,43.59,43.61,43.56,43.61,42033.0,34.0078,34.0234,33.9844,34.0234,42033.0
2017-07-20 14:05:00,43.6,43.63,43.58,43.58,165131.0,34.0156,34.039,34.0,34.0,165131.0
2017-07-20 14:10:00,43.59,43.62,43.58,43.58,41217.0,34.0078,34.0312,34.0,34.0,41217.0
2017-07-20 14:15:00,43.58,43.59,43.51,43.53,62927.0,34.0,34.0078,33.9454,33.961,62927.0
2017-07-20 14:20:00,43.52,43.62,43.52,43.6,271482.0,33.9532,34.0312,33.9532,34.0156,271482.0
2017-07-20 14:25:00,43.61,43.61,43.52,43.58,53688.0,34.0234,34.0234,33.9532,34.0,53688.0
2017-07-20 14:30:00,43.59,43.61,43.5,43.52,184273.0,34.0078,34.0234,33.9376,33.9532,184273.0
2017-07-20 14:35:00,43.52,43.53,43.41,43.41,44656.0,33.9532,33.961,33.8674,33.8674,44656.0
2017-07-20 14:40:00,43.42,43.5,43.4,43.44,38022.0,33.8752,33.9376,33.8596,33.8908,38022.0
2017-07-20 14:45:00,43.44,43.47,43.4,43.42,31902.0,33.8908,33.9142,33.8596,33.8752,31902.0
2017-07-20 14:50:00,43.41,43.44,43.38,43.38,32715.0,33.8674,33.8908,33.844,33.844,32715.0
2017-07-20 14:55:00,43.39,43.46,43.39,43.41,41524.0,33.8518,33.9064,33.8518,33.8674,41524.0
2017-07-20 15:00:00,43.41,43.45,43.38,43.45,54432.0,33.8674,33.8986,33.844,33.8986,54432.0
2017-07-20 15:05:00,43.45,43.47,43.42,43.42,49890.0,33.8986,33.9142,33.8752,33.8752,49890.0
2017-07-20 15:10:00,43.42,43.45,43.41,43.44,45342.0,33.8752,33.8986,33.8674,33.8908,45342.0
2017-07-20 15:15:00,43.44,43.45,43.38,43.41,56663.0,33.8908,33.8986,33.844,33.8674,56663.0
2017-07-20 15:20:00,43.41,43.41,43.3,43.3,50300.0,33.8674,33.8674,33.7816,33.7816,50300.0
2017-07-20 15:25:00,43.3,43.4,43.3,43.38,64289.0,33.7816,33.8596,33.7816,33.844,64289.0
2017-07-20 15:30:00,43.37,43.43,43.35,43.38,85402.0,33.8362,33.883,33.8206,33.844,85402.0
2017-07-20 15:35:00,43.38,43.39,43.33,43.33,89618.0,33.844,33.8518,33.805,33.805,89618.0
2017-07-20 15:40:00,43.34,43.35,43.27,43.28,119342.0,33.8128,33.8206,33.7582,33.766,119342.0
2017-07-20 15:45:00,43.29,43.3,43.21,43.22,118898.0,33.7738,33.7816,33.7114,33.7192,118898.0
2017-07-20 15:50:00,43.22,43.27,43.17,43.26,175582.0,33.7192,33.7582,33.6802,33.7504,175582.0
2017-07-20 15:55:00,43.26,43.26,43.19,43.25,451945.0,33.7504,33.7504,33.6958,33.7426,451945.0
2017-07-21 09:30:00,42.96,43.16,42.95,43.05,425153.0,33.5163,33.6724,33.5085,33.5865,425153.0
2017-07-21 09:35:00,43.06,43.1,42.92,42.94,175494.0,33.5943,33.6256,33.4851,33.5007,175494.0
2017-07-21 09:40:00,42.94,42.96,42.86,42.92,85181.0,33.5007,33.5163,33.4383,33.4851,85181.0
2017-07-21 09:45:00,42.91,43.03,42.89,43.02,158198.0,33.4773,33.5709,33.4617,33.5631,158198.0
2017-07-21 09:50:00,43.03,43.07,42.92,43.02,125544.0,33.5709,33.6022,33.4851,33.5631,125544.0
2017-07-21 09:55:00,43.01,43.04,42.83,42.83,66971.0,33.5553,33.5787,33.4149,33.4149,66971.0
2017-07-21 10:00:00,42.83,42.92,42.72,42.72,165291.0,33.4149,33.4851,33.3291,33.3291,165291.0
2017-07-21 10:05:00,42.72,42.75,42.68,42.71,135567.0,33.3291,33.3525,33.2979,33.3213,135567.0
2017-07-21 10:10:00,42.7,42.81,42.69,42.79,71217.0,33.3135,33.3993,33.3057,33.3837,71217.0
2017-07-21 10:15:00,42.78,42.79,42.72,42.73,59274.0,33.3759,33.3837,33.3291,33.3369,59274.0
2017-07-21 10:20:00,42.73,42.8,42.69,42.78,60286.0,33.3369,33.3915,33.3057,33.3759,60286.0
2017-07-21 10:25:00,42.78,42.8,42.71,42.74,96921.0,33.3759,33.3915,33.3213,33.3447,96921.0
2017-07-21 10:30:00,42.74,42.74,42.64,42.66,89791.0,33.3447,33.3447,33.2667,33.2823,89791.0
2017-07-21 10:35:00,42.65,42.65,42.58,42.64,74973.0,33.2745,33.2745,33.2199,33.2667,74973.0
2017-07-21 10:40:00,42.63,42.65,42.58,42.61,39919.0,33.2589,33.2745,33.2199,33.2433,39919.0
2017-07-21 10:45:00,42.61,42.65,42.59,42.6,50998.0,33.2433,33.2745,33.2277,33.2355,50998.0
2017-07-21 10:50:00,42.6,42.65,42.59,42.63,44505.0,33.2355,33.2745,33.2277,33.2589,44505.0
2017-07-21 10:55:00,42.64,42.66,42.6,42.65,70746.0,33.2667,33.2823,33.2355,33.2745,70746.0
2017-07-21 11:00:00,42.64,42.72,42.62,42.71,71095.0,33.2667,33.3291,33.2511,33.3213,71095.0
2017-07-21 11:05:00,42.7,42.79,42.69,42.72,52784.0,33.3135,33.3837,33.3057,33.3291,52784.0
2017-07-21 11:10:00,42.73,42.83,42.73,42.82,80021.0,33.3369,33.4149,33.3369,33.4071,80021.0
2017-07-21 11:15:00,42.82,42.87,42.81,42.82,79461.0,33.4071,33.4461,33.3993,33.4071,79461.0
2017-07-21 11:20:00,42.8,42.83,42.77,42.81,34106.0,33.3915,33.4149,33.3681,33.3993,34106.0
2017-07-21 11:25:00,42.82,42.92,42.82,42.88,45786.0,33.4071,33.4851,33.4071,33.4539,45786.0
2017-07-21 11:30:00,42.88,42.93,42.85,42.86,70929.0,33.4539,33.4929,33.4305,33.4383,70929.0
2017-07-21 11:35:00,42.87,42.9,42.81,42.82,42368.0,33.4461,33.4695,33.3993,33.4071,42368.0
2017-07-21 11:40:00,42.81,42.87,42.8,42.81,43703.0,33.3993,33.4461,33.3915,33.3993,43703.0
2017-07-21 11:45:00,42.81,42.81,42.73,42.76,35868.0,33.3993,33.3993,33.3369,33.3603,35868.0
2017-07-21 11:50:00,42.76,42.81,42.75,42.77,29669.0,33.3603,33.3993,33.3525,33.3681,29669.0
2017-07-21 11:55:00,42.78,42.79,42.72,42.72,40022.0,33.3759,33.3837,33.3291,33.3291,40022.0
2017-07-21 12:00:00,42.73,42.79,42.73,42.79,22766.0,33.3369,33.3837,33.3369,33.3837,22766.0
2017-07-21 12:05:00,42.78,42.82,42.78,42.78,36199.0,33.3759,33.4071,33.3759,33.3759,36199.0
2017-07-21 12:10:00,42.78,42.81,42.73,42.77,37142.0,33.3759,33.3993,33.3369,33.3681,37142.0
2017-07-21 12:15:00,42.77,42.82,42.77,42.81,54243.0,33.3681,33.4071,33.3681,33.3993,54243.0
2017-07-21 12:20:00,42.81,42.82,42.73,42.74,56202.0,33.3993,33.4071,33.3369,33.3447,56202.0
2017-07-21 12:25:00,42.74,42.78,42.73,42.76,111970.0,33.3447,33.3759,33.3369,33.3603,111970.0
2017-07-21 12:30:00,42.76,42.76,42.68,42.68,112782.0,33.3603,33.3603,33.2979,33.2979,112782.0
2017-07-21 12:35:00,42.69,42.71,42.64,42.64,40088.0,33.3057,33.3213,33.2667,33.2667,40088.0
2017-07-21 12:40:00,42.64,42.67,42.63,42.65,45055.0,33.2667,33.2901,33.2589,33.2745,45055.0
2017-07-21 12:45:00,42.65,42.66,42.61,42.66,32264.0,33.2745,33.2823,33.2433,33.2823,32264.0
2017-07-21 12:50:00,42.66,42.69,42.62,42.62,41132.0,33.2823,33.3057,33.2511,33.2511,41132.0
2017-07-21 12:55:00,42.62,42.68,42.61,42.66,32644.0,33.2511,33.2979,33.2433,33.2823,32644.0
2017-07-21 13:00:00,42.66,42.76,42.66,42.74,40479.0,33.2823,33.3603,33.2823,33.3447,40479.0
2017-07-21 13:05:00,42.74,42.77,42.72,42.74,37352.0,33.3447,33.3681,33.3291,33.3447,37352.0
2017-07-21 13:10:00,42.74,42.74,42.68,42.69,52909.0,33.3447,33.3447,33.2979,33.3057,52909.0
2017-07-21 13:15:00,42.69,42.78,42.67,42.72,59265.0,33.3057,33.3759,33.2901,33.3291,59265.0
2017-07-21 13:20:00,42.72,42.74,42.67,42.72,46691.0,33.3291,33.3447,33.2901,33.3291,46691.0
2017-07-21 13:25:00,42.72,42.77,42.72,42.74,59814.0,33.3291,33.3681,33.3291,33.3447,59814.0
2017-07-21 13:30:00,42.74,42.78,42.74,42.77,28142.0,33.3447,33.3759,33.3447,33.3681,28142.0
2017-07-21 13:35:00,42.77,42.8,42.75,42.76,26475.0,33.3681,33.3915,33.3525,33.3603,26475.0
2017-07-21 13:40:00,42.76,42.77,42.73,42.74,21593.0,33.3603,33.3681,33.3369,33.3447,21593.0
2017-07-21 13:45:00,42.74,42.77,42.71,42.72,30071.0,33.3447,33.3681,33.3213,33.3291,30071.0
2017-07-21 13:50:00,42.7,42.71,42.67,42.69,18363.0,33.3135,33.3213,33.2901,33.3057,18363.0
2017-07-21 13:55:00,42.68,42.72,42.68,42.69,20352.0,33.2979,33.3291,33.2979,33.3057,20352.0
2017-07-21 14:00:00,42.68,42.72,42.67,42.7,41584.0,33.2979,33.3291,33.2901,33.3135,41584.0
2017-07-21 14:05:00,42.69,42.72,42.68,42.7,24699.0,33.3057,33.3291,33.2979,33.3135,24699.0
2017-07-21 14:10:00,42.7,42.74,42.69,42.72,46778.0,33.3135,33.3447,33.3057,33.3291,46778.0
2017-07-21 14:15:00,42.73,42.81,42.7,42.8,62469.0,33.3369,33.3993,33.3135,33.3915,62469.0
2017-07-21 14:20:00,42.8,42.81,42.71,42.74,30887.0,33.3915,33.3993,33.3213,33.3447,30887.0
2017-07-21 14:25:00,42.75,42.75,42.71,42.73,25940.0,33.3525,33.3525,33.3213,33.3369,25940.0
2017-07-21 14:30:00,42.74,42.75,42.71,42.73,30172.0,33.3447,33.3525,33.3213,33.3369,30172.0
2017-07-21 14:35:00,42.73,42.75,42.7,42.73,34136.0,33.3369,33.3525,33.3135,33.3369,34136.0
2017-07-21 14:40:00,42.73,42.73,42.68,42.69,29413.0,33.3369,33.3369,33.2979,33.3057,29413.0
2017-07-21 14:45:00,42.68,42.73,42.68,42.71,33778.0,33.2979,33.3369,33.2979,33.3213,33778.0
2017-07-21 14:50:00,42.7,42.72,42.69,42.69,17371.0,33.3135,33.3291,33.3057,33.3057,17371.0
2017-07-21 14:55:00,42.69,42.7,42.67,42.68,37209.0,33.3057,33.3135,33.2901,33.2979,37209.0
2017-07-21 15:00:00,42.69,42.69,42.67,42.68,16893.0,33.3057,33.3057,33.2901,33.2979,16893.0
2017-07-21 15:05:00,42.68,42.69,42.65,42.67,46180.0,33.2979,33.3057,33.2745,33.2901,46180.0
2017-07-21 15:10:00,42.66,42.66,42.63,42.64,31993.0,33.2823,33.2823,33.2589,33.2667,31993.0
2017-07-21 15:15:00,42.65,42.66,42.63,42.63,29952.0,33.2745,33.2823,33.2589,33.2589,29952.0
2017-07-21 15:20:00,42.63,42.63,42.58,42.59,48290.0,33.2589,33.2589,33.2199,33.2277,48290.0
2017-07-21 15:25:00,42.58,42.62,42.58,42.62,69674.0,33.2199,33.2511,33.2199,33.2511,69674.0
2017-07-21 15:30:00,42.62,42.64,42.59,42.61,43712.0,33.2511,33.2667,33.2277,33.2433,43712.0
2017-07-21 15:35:00,42.61,42.61,42.57,42.6,54284.0,33.2433,33.2433,33.2121,33.2355,54284.0
2017-07-21 15:40:00,42.6,42.62,42.58,42.59,82731.0,33.2355,33.2511,33.2199,33.2277,82731.0
2017-07-21 15:45:00,42.59,42.61,42.57,42.59,198270.0,33.2277,33.2433,33.2121,33.2277,198270.0
2017-07-21 15:50:00,42.59,42.6,42.57,42.58,322491.0,33.2277,33.2355,33.2121,33.2199,322491.0
2017-07-21 15:55:00,42.59,42.66,42.58,42.64,389648.0,33.2277,33.2823,33.2199,33.2667,389648.0
2017-07-24 09:30:00,42.73,42.77,42.62,42.71,120767.0,33.3369,33.3681,33.2511,33.3213,120767.0
2017-07-24 09:35:00,42.69,42.87,42.69,42.84,51183.0,33.3057,33.4461,33.3057,33.4227,51183.0
2017-07-24 09:40:00,42.84,42.92,42.83,42.92,111692.0,33.4227,33.4851,33.4149,33.4851,111692.0
2017-07-24 09:45:00,42.92,42.96,42.85,42.9,105558.0,33.4851,33.5163,33.4305,33.4695,105558.0
2017-07-24 09:50:00,42.89,42.9,42.75,42.8,84707.0,33.4617,33.4695,33.3525,33.3915,84707.0
2017-07-24 09:55:00,42.81,42.82,42.71,42.76,65071.0,33.3993,33.4071,33.3213,33.3603,65071.0
2017-07-24 10:00:00,42.76,42.77,42.69,42.72,84313.0,33.3603,33.3681,33.3057,33.3291,84313.0
2017-07-24 10:05:00,42.72,42.78,42.68,42.72,76808.0,33.3291,33.3759,33.2979,33.3291,76808.0
2017-07-24 10:10:00,42.72,42.77,42.71,42.74,37970.0,33.3291,33.3681,33.3213,33.3447,37970.0
2017-07-24 10:15:00,42.73,42.81,42.73,42.8,34298.0,33.3369,33.3993,33.3369,33.3915,34298.0
2017-07-24 10:20:00,42.8,42.87,42.78,42.84,40208.0,33.3915,33.4461,33.3759,33.4227,40208.0
2017-07-24 10:25:00,42.84,42.89,42.8,42.83,38147.0,33.4227,33.4617,33.3915,33.4149,38147.0
2017-07-24 10:30:00,42.82,42.83,42.74,42.78,39036.0,33.4071,33.4149,33.3447,33.3759,39036.0
2017-07-24 10:35:00,42.79,42.84,42.76,42.83,30508.0,33.3837,33.4227,33.3603,33.4149,30508.0
2017-07-24 10:40:00,42.83,42.9,42.79,42.9,109566.0,33.4149,33.4695,33.3837,33.4695,109566.0
2017-07-24 10:45:00,42.9,42.95,42.83,42.95,51397.0,33.4695,33.5085,33.4149,33.5085,51397.0
2017-07-24 10:50:00,42.94,42.95,42.85,42.87,72689.0,33.5007,33.5085,33.4305,33.4461,72689.0
2017-07-24 10:55:00,42.87,42.87,42.72,42.73,32483.0,33.4461,33.4461,33.3291,33.3369,32483.0
2017-07-24 11:00:00,42.73,42.77,42.71,42.75,51929.0,33.3369,33.3681,33.3213,33.3525,51929.0
2017-07-24 11:05:00,42.75,42.85,42.75,42.84,23074.0,33.3525,33.4305,33.3525,33.4227,23074.0
2017-07-24 11:10:00,42.85,42.9,42.83,42.86,32753.0,33.4305,33.4695,33.4149,33.4383,32753.0
2017-07-24 11:15:00,42.86,42.89,42.84,42.86,39664.0,33.4383,33.4617,33.4227,33.4383,39664.0
2017-07-24 11:20:00,42.86,42.88,42.76,42.78,45755.0,33.4383,33.4539,33.3603,33.3759,45755.0
2017-07-24 11:25:00,42.78,42.79,42.71,42.79,44710.0,33.3759,33.3837,33.3213,33.3837,44710.0
2017-07-24 11:30:00,42.79,42.81,42.72,42.75,37995.0,33.3837,33.3993,33.3291,33.3525,37995.0
2017-07-24 11:35:00,42.74,42.77,42.71,42.74,57277.0,33.3447,33.3681,33.3213,33.3447,57277.0
2017-07-24 11:40:00,42.74,42.79,42.73,42.77,54009.0,33.3447,33.3837,33.3369,33.3681,54009.0
2017-07-24 11:45:00,42.76,42.78,42.71,42.75,63581.0,33.3603,33.3759,33.3213,33.3525,63581.0
2017-07-24 11:50:00,42.74,42.76,42.69,42.71,57579.0,33.3447,33.3603,33.3057,33.3213,57579.0
2017-07-24 11:55:00,42.71,42.78,42.7,42.74,40571.0,33.3213,33.3759,33.3135,33.3447,40571.0
2017-07-24 12:00:00,42.74,42.77,42.7,42.77,90683.0,33.3447,33.3681,33.3135,33.3681,90683.0
2017-07-24 12:05:00,42.76,42.8,42.74,42.76,44477.0,33.3603,33.3915,33.3447,33.3603,44477.0
2017-07-24 12:10:00,42.75,42.79,42.75,42.77,46353.0,33.3525,33.3837,33.3525,33.3681,46353.0
2017-07-24 12:15:00,42.77,42.8,42.75,42.78,35750.0,33.3681,33.3915,33.3525,33.3759,35750.0
2017-07-24 12:20:00,42.78,42.79,42.76,42.79,42971.0,33.3759,33.3837,33.3603,33.3837,42971.0
2017-07-24 12:25:00,42.78,42.81,42.76,42.77,57167.0,33.3759,33.3993,33.3603,33.3681,57167.0
2017-07-24 12:30:00,42.76,42.79,42.75,42.76,99791.0,33.3603,33.3837,33.3525,33.3603,99791.0
2017-07-24 12:35:00,42.76,42.79,42.76,42.78,40417.0,33.3603,33.3837,33.3603,33.3759,40417.0
2017-07-24 12:40:00,42.77,42.82,42.77,42.79,43706.0,33.3681,33.4071,33.3681,33.3837,43706.0
2017-07-24 12:45:00,42.79,42.82,42.76,42.76,53154.0,33.3837,33.4071,33.3603,33.3603,53154.0
2017-07-24 12:50:00,42.77,42.78,42.73,42.77,116540.0,33.3681,33.3759,33.3369,33.3681,116540.0
2017-07-24 12:55:00,42.77,42.78,42.74,42.75,28846.0,33.3681,33.3759,33.3447,33.3525,28846.0
2017-07-24 13:00:00,42.75,42.8,42.74,42.77,31677.0,33.3525,33.3915,33.3447,33.3681,31677.0
2017-07-24 13:05:00,42.77,42.8,42.75,42.78,35450.0,33.3681,33.3915,33.3525,33.3759,35450.0
2017-07-24 13:10:00,42.78,42.79,42.77,42.78,18387.0,33.3759,33.3837,33.3681,33.3759,18387.0
2017-07-24 13:15:00,42.78,42.78,42.74,42.76,47174.0,33.3759,33.3759,33.3447,33.3603,47174.0
2017-07-24 13:20:00,42.75,42.78,42.74,42.76,26511.0,33.3525,33.3759,33.3447,33.3603,26511.0
2017-07-24 13:25:00,42.77,42.78,42.74,42.76,30573.0,33.3681,33.3759,33.3447,33.3603,30573.0
2017-07-24 13:30:00,42.76,42.78,42.74,42.76,83568.0,33.3603,33.3759,33.3447,33.3603,83568.0
2017-07-24 13:35:00,42.77,42.79,42.75,42.75,20474.0,33.3681,33.3837,33.3525,33.3525,20474.0
2017-07-24 13:40:00,42.75,42.76,42.73,42.73,49105.0,33.3525,33.3603,33.3369,33.3369,49105.0
2017-07-24 13:45:00,42.73,42.78,42.72,42.72,45481.0,33.3369,33.3759,33.3291,33.3291,45481.0
2017-07-24 13:50:00,42.73,42.75,42.69,42.7,25807.0,33.3369,33.3525,33.3057,33.3135,25807.0
2017-07-24 13:55:00,42.7,42.72,42.67,42.71,32852.0,33.3135,33.3291,33.2901,33.3213,32852.0
2017-07-24 14:00:00,42.71,42.73,42.7,42.72,22267.0,33.3213,33.3369,33.3135,33.3291,22267.0
2017-07-24 14:05:00,42.71,42.74,42.69,42.73,29667.0,33.3213,33.3447,33.3057,33.3369,29667.0
2017-07-24 14:10:00,42.74,42.74,42.7,42.7,42606.0,33.3447,33.3447,33.3135,33.3135,42606.0
2017-07-24 14:15:00,42.69,42.71,42.68,42.68,28020.0,33.3057,33.3213,33.2979,33.2979,28020.0
2017-07-24 14:20:00,42.69,42.69,42.62,42.63,36333.0,33.3057,33.3057,33.2511,33.2589,36333.0
2017-07-24 14:25:00,42.63,42.67,42.6,42.61,66885.0,33.2589,33.2901,33.2355,33.2433,66885.0
2017-07-24 14:30:00,42.62,42.7,42.62,42.69,31357.0,33.2511,33.3135,33.2511,33.3057,31357.0
2017-07-24 14:35:00,42.7,42.71,42.67,42.68,25422.0,33.3135,33.3213,33.2901,33.2979,25422.0
2017-07-24 14:40:00,42.67,42.68,42.64,42.66,25390.0,33.2901,33.2979,33.2667,33.2823,25390.0
2017-07-24 14:45:00,42.66,42.68,42.66,42.68,26692.0,33.2823,33.2979,33.2823,33.2979,26692.0
2017-07-24 14:50:00,42.68,42.68,42.65,42.67,42074.0,33.2979,33.2979,33.2745,33.2901,42074.0
2017-07-24 14:55:00,42.67,42.68,42.65,42.67,36068.0,33.2901,33.2979,33.2745,33.2901,36068.0
2017-07-24 15:00:00,42.68,42.68,42.65,42.66,42784.0,33.2979,33.2979,33.2745,33.2823,42784.0
2017-07-24 15:05:00,42.65,42.67,42.62,42.63,35555.0,33.2745,33.2901,33.2511,33.2589,35555.0
2017-07-24 15:10:00,42.63,42.65,42.62,42.63,44868.0,33.2589,33.2745,33.2511,33.2589,44868.0
2017-07-24 15:15:00,42.63,42.63,42.55,42.62,72419.0,33.2589,33.2589,33.1965,33.2511,72419.0
2017-07-24 15:20:00,42.62,42.68,42.59,42.66,69718.0,33.2511,33.2979,33.2277,33.2823,69718.0
2017-07-24 15:25:00,42.66,42.67,42.59,42.61,82175.0,33.2823,33.2901,33.2277,33.2433,82175.0
2017-07-24 15:30:00,42.61,42.62,42.54,42.6,97574.0,33.2433,33.2511,33.1887,33.2355,97574.0
2017-07-24 15:35:00,42.6,42.64,42.58,42.63,80840.0,33.2355,33.2667,33.2199,33.2589,80840.0
2017-07-24 15:40:00,42.62,42.63,42.59,42.61,82076.0,33.2511,33.2589,33.2277,33.2433,82076.0
2017-07-24 15:45:00,42.62,42.62,42.57,42.61,85918.0,33.2511,33.2511,33.2121,33.2433,85918.0
2017-07-24 15:50:00,42.62,42.66,42.58,42.62,111887.0,33.2511,33.2823,33.2199,33.2511,111887.0
2017-07-24 15:55:00,42.61,42.63,42.59,42.62,304337.0,33.2433,33.2589,33.2277,33.2511,304337.0
2017-07-25 09:30:00,43.35,43.49,43.23,43.45,260244.0,33.8206,33.9298,33.727,33.8986,260244.0
2017-07-25 09:35:00,43.47,43.73,43.45,43.64,166789.0,33.9142,34.1171,33.8986,34.0469,166789.0
2017-07-25 09:40:00,43.62,43.72,43.6,43.62,114088.0,34.0312,34.1093,34.0156,34.0312,114088.0
2017-07-25 09:45:00,43.62,43.66,43.57,43.61,207612.0,34.0312,34.0625,33.9922,34.0234,207612.0
2017-07-25 09:50:00,43.6,43.61,43.55,43.58,80725.0,34.0156,34.0234,33.9766,34.0,80725.0
2017-07-25 09:55:00,43.58,43.61,43.53,43.58,113990.0,34.0,34.0234,33.961,34.0,113990.0
2017-07-25 10:00:00,43.58,43.61,43.5,43.53,95864.0,34.0,34.0234,33.9376,33.961,95864.0
2017-07-25 10:05:00,43.53,43.58,43.52,43.53,114772.0,33.961,34.0,33.9532,33.961,114772.0
2017-07-25 10:10:00,43.52,43.63,43.48,43.62,201288.0,33.9532,34.039,33.922,34.0312,201288.0
2017-07-25 10:15:00,43.62,43.64,43.57,43.6,108726.0,34.0312,34.0469,33.9922,34.0156,108726.0
2017-07-25 10:20:00,43.61,43.63,43.55,43.6,66953.0,34.0234,34.039,33.9766,34.0156,66953.0
2017-07-25 10:25:00,43.6,43.68,43.59,43.68,77930.0,34.0156,34.0781,34.0078,34.0781,77930.0
2017-07-25 10:30:00,43.67,43.72,43.64,43.72,71519.0,34.0703,34.1093,34.0469,34.1093,71519.0
2017-07-25 10:35:00,43.71,43.79,43.71,43.78,95245.0,34.1015,34.1639,34.1015,34.1561,95245.0
2017-07-25 10:40:00,43.77,43.78,43.71,43.76,128414.0,34.1483,34.1561,34.1015,34.1405,128414.0
2017-07-25 10:45:00,43.76,43.83,43.72,43.8,99906.0,34.1405,34.1951,34.1093,34.1717,99906.0
2017-07-25 10:50:00,43.8,43.84,43.79,43.84,51083.0,34.1717,34.2029,34.1639,34.2029,51083.0
2017-07-25 10:55:00,43.83,43.85,43.76,43.79,62929.0,34.1951,34.2107,34.1405,34.1639,62929.0
2017-07-25 11:00:00,43.8,43.84,43.73,43.73,37960.0,34.1717,34.2029,34.1171,34.1171,37960.0
2017-07-25 11:05:00,43.73,43.78,43.73,43.76,39079.0,34.1171,34.1561,34.1171,34.1405,39079.0
2017-07-25 11:10:00,43.76,43.89,43.75,43.87,81771.0,34.1405,34.2419,34.1327,34.2263,81771.0
2017-07-25 11:15:00,43.86,43.95,43.85,43.85,103839.0,34.2185,34.2887,34.2107,34.2107,103839.0
2017-07-25 11:20:00,43.85,43.85,43.68,43.71,91251.0,34.2107,34.2107,34.0781,34.1015,91251.0
2017-07-25 11:25:00,43.72,43.77,43.71,43.76,45613.0,34.1093,34.1483,34.1015,34.1405,45613.0
2017-07-25 11:30:00,43.76,43.8,43.74,43.77,67117.0,34.1405,34.1717,34.1249,34.1483,67117.0
2017-07-25 11:35:00,43.77,43.82,43.74,43.81,62748.0,34.1483,34.1873,34.1249,34.1795,62748.0
2017-07-25 11:40:00,43.8,43.81,43.74,43.76,74386.0,34.1717,34.1795,34.1249,34.1405,74386.0
2017-07-25 11:45:00,43.77,43.8,43.72,43.79,77414.0,34.1483,34.1717,34.1093,34.1639,77414.0
2017-07-25 11:50:00,43.8,43.83,43.77,43.79,39455.0,34.1717,34.1951,34.1483,34.1639,39455.0
2017-07-25 11:55:00,43.78,43.81,43.74,43.8,59735.0,34.1561,34.1795,34.1249,34.1717,59735.0
2017-07-25 12:00:00,43.79,43.85,43.77,43.8,65634.0,34.1639,34.2107,34.1483,34.1717,65634.0
2017-07-25 12:05:00,43.8,43.81,43.77,43.8,66572.0,34.1717,34.1795,34.1483,34.1717,66572.0
2017-07-25 12:10:00,43.8,43.94,43.79,43.91,72717.0,34.1717,34.2809,34.1639,34.2575,72717.0
2017-07-25 12:15:00,43.9,43.92,43.86,43.9,38760.0,34.2497,34.2653,34.2185,34.2497,38760.0
2017-07-25 12:20:00,43.89,43.94,43.85,43.93,35638.0,34.2419,34.2809,34.2107,34.2731,35638.0
2017-07-25 12:25:00,43.92,43.96,43.91,43.91,44851.0,34.2653,34.2965,34.2575,34.2575,44851.0
2017-07-25 12:30:00,43.91,43.95,43.86,43.94,74904.0,34.2575,34.2887,34.2185,34.2809,74904.0
2017-07-25 12:35:00,43.94,43.96,43.87,43.88,34755.0,34.2809,34.2965,34.2263,34.2341,34755.0
2017-07-25 12:40:00,43.88,43.93,43.85,43.92,62904.0,34.2341,34.2731,34.2107,34.2653,62904.0
2017-07-25 12:45:00,43.91,43.94,43.89,43.9,30042.0,34.2575,34.2809,34.2419,34.2497,30042.0
2017-07-25 12:50:00,43.9,43.93,43.87,43.89,56539.0,34.2497,34.2731,34.2263,34.2419,56539.0
2017-07-25 12:55:00,43.88,43.93,43.88,43.89,53670.0,34.2341,34.2731,34.2341,34.2419,53670.0
2017-07-25 13:00:00,43.88,43.92,43.87,43.89,51042.0,34.2341,34.2653,34.2263,34.2419,51042.0
2017-07-25 13:05:00,43.89,43.93,43.86,43.88,80369.0,34.2419,34.2731,34.2185,34.2341,80369.0
2017-07-25 13:10:00,43.87,43.87,43.8,43.83,46846.0,34.2263,34.2263,34.1717,34.1951,46846.0
2017-07-25 13:15:00,43.83,43.86,43.82,43.83,34349.0,34.1951,34.2185,34.1873,34.1951,34349.0
2017-07-25 13:20:00,43.84,43.85,43.77,43.77,83484.0,34.2029,34.2107,34.1483,34.1483,83484.0
2017-07-25 13:25:00,43.78,43.84,43.75,43.84,40813.0,34.1561,34.2029,34.1327,34.2029,40813.0
2017-07-25 13:30:00,43.83,43.84,43.81,43.83,35038.0,34.1951,34.2029,34.1795,34.1951,35038.0
2017-07-25 13:35:00,43.83,43.83,43.76,43.76,79362.0,34.1951,34.1951,34.1405,34.1405,79362.0
2017-07-25 13:40:00,43.77,43.81,43.75,43.79,43924.0,34.1483,34.1795,34.1327,34.1639,43924.0
2017-07-25 13:45:00,43.8,43.8,43.74,43.77,34043.0,34.1717,34.1717,34.1249,34.1483,34043.0
2017-07-25 13:50:00,43.77,43.82,43.75,43.76,29046.0,34.1483,34.1873,34.1327,34.1405,29046.0
2017-07-25 13:55:00,43.76,43.79,43.73,43.73,27972.0,34.1405,34.1639,34.1171,34.1171,27972.0
2017-07-25 14:00:00,43.73,43.74,43.65,43.65,43399.0,34.1171,34.1249,34.0547,34.0547,43399.0
2017-07-25 14:05:00,43.65,43.68,43.61,43.62,30762.0,34.0547,34.0781,34.0234,34.0312,30762.0
2017-07-25 14:10:00,43.62,43.68,43.6,43.67,78998.0,34.0312,34.0781,34.0156,34.0703,78998.0
2017-07-25 14:15:00,43.67,43.76,43.66,43.76,86052.0,34.0703,34.1405,34.0625,34.1405,86052.0
2017-07-25 14:20:00,43.76,43.8,43.76,43.77,63722.0,34.1405,34.1717,34.1405,34.1483,63722.0
2017-07-25 14:25:00,43.77,43.83,43.76,43.8,76255.0,34.1483,34.1951,34.1405,34.1717,76255.0
2017-07-25 14:30:00,43.8,43.84,43.79,43.79,96758.0,34.1717,34.2029,34.1639,34.1639,96758.0
2017-07-25 14:35:00,43.8,43.82,43.79,43.81,76149.0,34.1717,34.1873,34.1639,34.1795,76149.0
2017-07-25 14:40:00,43.8,43.81,43.72,43.73,55100.0,34.1717,34.1795,34.1093,34.1171,55100.0
2017-07-25 14:45:00,43.72,43.76,43.71,43.71,28581.0,34.1093,34.1405,34.1015,34.1015,28581.0
2017-07-25 14:50:00,43.71,43.8,43.71,43.79,27504.0,34.1015,34.1717,34.1015,34.1639,27504.0
2017-07-25 14:55:00,43.79,43.79,43.74,43.78,41333.0,34.1639,34.1639,34.1249,34.1561,41333.0
2017-07-25 15:00:00,43.77,43.83,43.77,43.81,68897.0,34.1483,34.1951,34.1483,34.1795,68897.0
2017-07-25 15:05:00,43.81,43.81,43.74,43.76,42910.0,34.1795,34.1795,34.1249,34.1405,42910.0
2017-07-25 15:10:00,43.76,43.76,43.7,43.76,62612.0,34.1405,34.1405,34.0937,34.1405,62612.0
2017-07-25 15:15:00,43.76,43.81,43.73,43.79,56813.0,34.1405,34.1795,34.1171,34.1639,56813.0
2017-07-25 15:20:00,43.78,43.81,43.76,43.78,177803.0,34.1561,34.1795,34.1405,34.1561,177803.0
2017-07-25 15:25:00,43.78,43.84,43.78,43.84,166984.0,34.1561,34.2029,34.1561,34.2029,166984.0
2017-07-25 15:30:00,43.84,43.84,43.78,43.82,325289.0,34.2029,34.2029,34.1561,34.1873,325289.0
2017-07-25 15:35:00,43.82,43.86,43.81,43.83,276858.0,34.1873,34.2185,34.1795,34.1951,276858.0
2017-07-25 15:40:00,43.83,43.87,43.83,43.86,135544.0,34.1951,34.2263,34.1951,34.2185,135544.0
2017-07-25 15:45:00,43.86,43.86,43.73,43.75,222160.0,34.2185,34.2185,34.1171,34.1327,222160.0
2017-07-25 15:50:00,43.75,43.77,43.69,43.7,168853.0,34.1327,34.1483,34.0859,34.0937,168853.0
2017-07-25 15:55:00,43.69,43.7,43.6,43.66,455910.0,34.0859,34.0937,34.0156,34.0625,455910.0
2017-07-26 09:30:00,43.91,43.94,43.81,43.89,102556.0,34.2575,34.2809,34.1795,34.2419,102556.0
2017-07-26 09:35:00,43.89,43.9,43.7,43.75,54206.0,34.2419,34.2497,34.0937,34.1327,54206.0
2017-07-26 09:40:00,43.73,43.74,43.58,43.65,67906.0,34.1171,34.1249,34.0,34.0547,67906.0
2017-07-26 09:45:00,43.65,43.77,43.6,43.73,44379.0,34.0547,34.1483,34.0156,34.1171,44379.0
2017-07-26 09:50:00,43.76,43.79,43.71,43.72,45633.0,34.1405,34.1639,34.1015,34.1093,45633.0
2017-07-26 09:55:00,43.72,43.77,43.65,43.65,47748.0,34.1093,34.1483,34.0547,34.0547,47748.0
2017-07-26 10:00:00,43.65,43.7,43.6,43.67,47379.0,34.0547,34.0937,34.0156,34.0703,47379.0
2017-07-26 10:05:00,43.66,43.76,43.66,43.7,33564.0,34.0625,34.1405,34.0625,34.0937,33564.0
2017-07-26 10:10:00,43.69,43.75,43.68,43.69,40359.0,34.0859,34.1327,34.0781,34.0859,40359.0
2017-07-26 10:15:00,43.7,43.73,43.67,43.69,52403.0,34.0937,34.1171,34.0703,34.0859,52403.0
2017-07-26 10:20:00,43.7,43.73,43.61,43.71,66271.0,34.0937,34.1171,34.0234,34.1015,66271.0
2017-07-26 10:25:00,43.71,43.74,43.62,43.74,49229.0,34.1015,34.1249,34.0312,34.1249,49229.0
2017-07-26 10:30:00,43.74,44.05,43.74,44.04,150522.0,34.1249,34.3667,34.1249,34.3589,150522.0
2017-07-26 10:35:00,44.04,44.13,43.91,44.12,141826.0,34.3589,34.4291,34.2575,34.4213,141826.0
2017-07-26 10:40:00,44.13,44.17,44.09,44.17,64049.0,34.4291,34.4603,34.3979,34.4603,64049.0
2017-07-26 10:45:00,44.17,44.18,44.01,44.04,52766.0,34.4603,34.4681,34.3355,34.3589,52766.0
2017-07-26 10:50:00,44.04,44.06,43.84,43.92,196792.0,34.3589,34.3745,34.2029,34.2653,196792.0
2017-07-26 10:55:00,43.92,44.05,43.9,44.04,54244.0,34.2653,34.3667,34.2497,34.3589,54244.0
2017-07-26 11:00:00,44.05,44.07,43.95,44.0,66991.0,34.3667,34.3823,34.2887,34.3277,66991.0
2017-07-26 11:05:00,44.0,44.11,43.94,44.07,118921.0,34.3277,34.4135,34.2809,34.3823,118921.0
2017-07-26 11:10:00,44.08,44.15,44.07,44.11,58360.0,34.3901,34.4447,34.3823,34.4135,58360.0
2017-07-26 11:15:00,44.1,44.16,44.07,44.15,88119.0,34.4057,34.4525,34.3823,34.4447,88119.0
2017-07-26 11:20:00,44.15,44.18,44.12,44.12,38608.0,34.4447,34.4681,34.4213,34.4213,38608.0
2017-07-26 11:25:00,44.11,44.2,44.03,44.16,130281.0,34.4135,34.4837,34.3511,34.4525,130281.0
2017-07-26 11:30:00,44.18,44.18,44.08,44.11,34123.0,34.4681,34.4681,34.3901,34.4135,34123.0
2017-07-26 11:35:00,44.1,44.18,44.1,44.16,39469.0,34.4057,34.4681,34.4057,34.4525,39469.0
2017-07-26 11:40:00,44.16,44.19,44.15,44.17,32868.0,34.4525,34.4759,34.4447,34.4603,32868.0
2017-07-26 11:45:00,44.16,44.24,44.16,44.24,67498.0,34.4525,34.515,34.4525,34.515,67498.0
2017-07-26 11:50:00,44.25,44.33,44.24,44.24,81108.0,34.5228,34.5852,34.515,34.515,81108.0
2017-07-26 11:55:00,44.24,44.38,44.24,44.36,55693.0,34.515,34.6242,34.515,34.6086,55693.0
2017-07-26 12:00:00,44.35,44.35,44.27,44.35,44097.0,34.6008,34.6008,34.5384,34.6008,44097.0
2017-07-26 12:05:00,44.34,44.35,44.21,44.26,50876.0,34.593,34.6008,34.4916,34.5306,50876.0
2017-07-26 12:10:00,44.25,44.25,44.15,44.23,41366.0,34.5228,34.5228,34.4447,34.5072,41366.0
2017-07-26 12:15:00,44.23,44.27,44.21,44.26,33002.0,34.5072,34.5384,34.4916,34.5306,33002.0
2017-07-26 12:20:00,44.26,44.3,44.25,44.29,23895.0,34.5306,34.5618,34.5228,34.554,23895.0
2017-07-26 12:25:00,44.28,44.3,44.23,44.27,40434.0,34.5462,34.5618,34.5072,34.5384,40434.0
2017-07-26 12:30:00,44.27,44.32,44.26,44.29,31088.0,34.5384,34.5774,34.5306,34.554,31088.0
2017-07-26 12:35:00,44.29,44.33,44.23,44.28,51737.0,34.554,34.5852,34.5072,34.5462,51737.0
2017-07-26 12:40:00,44.28,44.31,44.18,44.19,69538.0,34.5462,34.5696,34.4681,34.4759,69538.0
2017-07-26 12:45:00,44.2,44.21,44.11,44.13,56499.0,34.4837,34.4916,34.4135,34.4291,56499.0
2017-07-26 12:50:00,44.13,44.13,44.01,44.05,43674.0,34.4291,34.4291,34.3355,34.3667,43674.0
2017-07-26 12:55:00,44.05,44.1,44.02,44.05,38352.0,34.3667,34.4057,34.3433,34.3667,38352.0
2017-07-26 13:00:00,44.05,44.09,44.03,44.04,27091.0,34.3667,34.3979,34.3511,34.3589,27091.0
2017-07-26 13:05:00,44.04,44.08,43.99,44.07,26491.0,34.3589,34.3901,34.3199,34.3823,26491.0
2017-07-26 13:10:00,44.07,44.07,43.97,44.0,22932.0,34.3823,34.3823,34.3043,34.3277,22932.0
2017-07-26 13:15:00,44.0,44.08,43.99,44.0,32583.0,34.3277,34.3901,34.3199,34.3277,32583.0
2017-07-26 13:20:00,44.0,44.07,43.97,44.04,31273.0,34.3277,34.3823,34.3043,34.3589,31273.0
2017-07-26 13:25:00,44.04,44.04,43.97,44.0,53749.0,34.3589,34.3589,34.3043,34.3277,53749.0
2017-07-26 13:30:00,43.99,44.02,43.91,43.93,82456.0,34.3199,34.3433,34.2575,34.2731,82456.0
2017-07-26 13:35:00,43.93,43.96,43.91,43.93,42479.0,34.2731,34.2965,34.2575,34.2731,42479.0
2017-07-26 13:40:00,43.93,43.94,43.89,43.92,125566.0,34.2731,34.2809,34.2419,34.2653,125566.0
2017-07-26 13:45:00,43.92,43.98,43.92,43.92,49684.0,34.2653,34.3121,34.2653,34.2653,49684.0
2017-07-26 13:50:00,43.93,44.01,43.91,44.01,69596.0,34.2731,34.3355,34.2575,34.3355,69596.0
2017-07-26 13:55:00,44.02,44.05,43.95,43.99,42233.0,34.3433,34.3667,34.2887,34.3199,42233.0
2017-07-26 14:00:00,43.99,44.05,43.97,44.0,84838.0,34.3199,34.3667,34.3043,34.3277,84838.0
2017-07-26 14:05:00,44.01,44.11,44.01,44.11,74184.0,34.3355,34.4135,34.3355,34.4135,74184.0
2017-07-26 14:10:00,44.11,44.12,44.06,44.09,100134.0,34.4135,34.4213,34.3745,34.3979,100134.0
2017-07-26 14:15:00,44.09,44.16,44.08,44.1,64531.0,34.3979,34.4525,34.3901,34.4057,64531.0
2017-07-26 14:20:00,44.11,44.16,44.06,44.15,39319.0,34.4135,34.4525,34.3745,34.4447,39319.0
2017-07-26 14:25:00,44.14,44.2,44.13,44.18,47801.0,34.4369,34.4837,34.4291,34.4681,47801.0
2017-07-26 14:30:00,44.19,44.2,44.15,44.17,52225.0,34.4759,34.4837,34.4447,34.4603,52225.0
2017-07-26 14:35:00,44.17,44.17,44.11,44.17,53072.0,34.4603,34.4603,34.4135,34.4603,53072.0
2017-07-26 14:40:00,44.17,44.18,44.13,44.13,51571.0,34.4603,34.4681,34.4291,34.4291,51571.0
2017-07-26 14:45:00,44.13,44.13,44.07,44.11,85213.0,34.4291,34.4291,34.3823,34.4135,85213.0
2017-07-26 14:50:00,44.11,44.12,44.05,44.08,99291.0,34.4135,34.4213,34.3667,34.3901,99291.0
2017-07-26 14:55:00,44.07,44.14,44.06,44.06,97960.0,34.3823,34.4369,34.3745,34.3745,97960.0
2017-07-26 15:00:00,44.07,44.12,44.04,44.09,58702.0,34.3823,34.4213,34.3589,34.3979,58702.0
2017-07-26 15:05:00,44.08,44.11,44.03,44.03,78783.0,34.3901,34.4135,34.3511,34.3511,78783.0
2017-07-26 15:10:00,44.02,44.04,43.95,44.04,83181.0,34.3433,34.3589,34.2887,34.3589,83181.0
2017-07-26 15:15:00,44.03,44.09,44.01,44.05,140215.0,34.3511,34.3979,34.3355,34.3667,140215.0
2017-07-26 15:20:00,44.05,44.09,43.95,43.99,158324.0,34.3667,34.3979,34.2887,34.3199,158324.0
2017-07-26 15:25:00,43.99,44.0,43.92,43.97,83061.0,34.3199,34.3277,34.2653,34.3043,83061.0
2017-07-26 15:30:00,43.97,44.0,43.94,43.95,120598.0,34.3043,34.3277,34.2809,34.2887,120598.0
2017-07-26 15:35:00,43.94,43.99,43.93,43.98,129494.0,34.2809,34.3199,34.2731,34.3121,129494.0
2017-07-26 15:40:00,43.98,44.07,43.95,44.07,225026.0,34.3121,34.3823,34.2887,34.3823,225026.0
2017-07-26 15:45:00,44.07,44.07,43.78,43.78,192273.0,34.3823,34.3823,34.1561,34.1561,192273.0
2017-07-26 15:50:00,43.78,43.79,43.72,43.78,192042.0,34.1561,34.1639,34.1093,34.1561,192042.0
2017-07-26 15:55:00,43.78,43.8,43.68,43.72,433179.0,34.1561,34.1717,34.0781,34.1093,433179.0
2017-07-27 09:30:00,44.34,44.44,44.17,44.42,262252.0,34.593,34.671,34.4603,34.6554,262252.0
2017-07-27 09:35:00,44.42,44.5,44.11,44.32,188685.0,34.6554,34.7178,34.4135,34.5774,188685.0
2017-07-27 09:40:00,44.32,44.34,44.1,44.18,143609.0,34.5774,34.593,34.4057,34.4681,143609.0
2017-07-27 09:45:00,44.18,44.18,43.99,44.13,165153.0,34.4681,34.4681,34.3199,34.4291,165153.0
2017-07-27 09:50:00,44.13,44.23,44.06,44.2,91209.0,34.4291,34.5072,34.3745,34.4837,91209.0
2017-07-27 09:55:00,44.21,44.47,44.13,44.39,250391.0,34.4916,34.6944,34.4291,34.632,250391.0
2017-07-27 10:00:00,44.38,44.45,44.29,44.33,134565.0,34.6242,34.6788,34.554,34.5852,134565.0
2017-07-27 10:05:00,44.34,44.4,44.31,44.35,137529.0,34.593,34.6398,34.5696,34.6008,137529.0
2017-07-27 10:10:00,44.36,44.48,44.25,44.25,152025.0,34.6086,34.7022,34.5228,34.5228,152025.0
2017-07-27 10:15:00,44.26,44.39,44.2,44.37,81584.0,34.5306,34.632,34.4837,34.6164,81584.0
2017-07-27 10:20:00,44.38,44.44,44.36,44.43,87588.0,34.6242,34.671,34.6086,34.6632,87588.0
2017-07-27 10:25:00,44.43,44.44,44.34,44.39,80338.0,34.6632,34.671,34.593,34.632,80338.0
2017-07-27 10:30:00,44.41,44.44,44.2,44.2,122183.0,34.6476,34.671,34.4837,34.4837,122183.0
2017-07-27 10:35:00,44.21,44.27,44.15,44.15,154153.0,34.4916,34.5384,34.4447,34.4447,154153.0
2017-07-27 10:40:00,44.16,44.25,44.07,44.18,86254.0,34.4525,34.5228,34.3823,34.4681,86254.0
2017-07-27 10:45:00,44.18,44.22,44.13,44.17,59925.0,34.4681,34.4994,34.4291,34.4603,59925.0
2017-07-27 10:50:00,44.16,44.18,44.08,44.14,51118.0,34.4525,34.4681,34.3901,34.4369,51118.0
2017-07-27 10:55:00,44.14,44.25,44.11,44.18,91887.0,34.4369,34.5228,34.4135,34.4681,91887.0
2017-07-27 11:00:00,44.19,44.22,44.12,44.13,77700.0,34.4759,34.4994,34.4213,34.4291,77700.0
2017-07-27 11:05:00,44.12,44.18,44.09,44.1,103822.0,34.4213,34.4681,34.3979,34.4057,103822.0
2017-07-27 11:10:00,44.09,44.21,44.05,44.07,97486.0,34.3979,34.4916,34.3667,34.3823,97486.0
2017-07-27 11:15:00,44.08,44.08,43.98,43.99,71919.0,34.3901,34.3901,34.3121,34.3199,71919.0
2017-07-27 11:20:00,44.0,44.0,43.81,43.99,122174.0,34.3277,34.3277,34.1795,34.3199,122174.0
2017-07-27 11:25:00,44.0,44.11,43.96,44.02,72965.0,34.3277,34.4135,34.2965,34.3433,72965.0
2017-07-27 11:30:00,44.03,44.03,43.9,43.95,48392.0,34.3511,34.3511,34.2497,34.2887,48392.0
2017-07-27 11:35:00,43.94,44.0,43.91,43.99,48706.0,34.2809,34.3277,34.2575,34.3199,48706.0
2017-07-27 11:40:00,43.99,44.0,43.93,43.94,42352.0,34.3199,34.3277,34.2731,34.2809,42352.0
2017-07-27 11:45:00,43.95,44.04,43.94,43.99,120468.0,34.2887,34.3589,34.2809,34.3199,120468.0
2017-07-27 11:50:00,43.98,44.07,43.98,44.05,42264.0,34.3121,34.3823,34.3121,34.3667,42264.0
2017-07-27 11:55:00,44.07,44.15,44.05,44.14,42905.0,34.3823,34.4447,34.3667,34.4369,42905.0
2017-07-27 12:00:00,44.15,44.31,44.15,44.27,105011.0,34.4447,34.5696,34.4447,34.5384,105011.0
2017-07-27 12:05:00,44.27,44.34,44.24,44.32,77731.0,34.5384,34.593,34.515,34.5774,77731.0
2017-07-27 12:10:00,44.31,44.39,44.3,44.38,58481.0,34.5696,34.632,34.5618,34.6242,58481.0
2017-07-27 12:15:00,44.37,44.45,44.36,44.39,69304.0,34.6164,34.6788,34.6086,34.632,69304.0
2017-07-27 12:20:00,44.4,44.48,44.38,44.46,104412.0,34.6398,34.7022,34.6242,34.6866,104412.0
2017-07-27 12:25:00,44.46,44.53,44.44,44.53,146490.0,34.6866,34.7412,34.671,34.7412,146490.0
2017-07-27 12:30:00,44.52,44.54,44.42,44.5,83114.0,34.7334,34.749,34.6554,34.7178,83114.0
2017-07-27 12:35:00,44.52,44.54,44.42,44.43,96279.0,34.7334,34.749,34.6554,34.6632,96279.0
2017-07-27 12:40:00,44.42,44.43,44.34,44.35,90189.0,34.6554,34.6632,34.593,34.6008,90189.0
2017-07-27 12:45:00,44.35,44.37,44.27,44.3,75269.0,34.6008,34.6164,34.5384,34.5618,75269.0
2017-07-27 12:50:00,44.3,44.31,44.21,44.23,88654.0,34.5618,34.5696,34.4916,34.5072,88654.0
2017-07-27 12:55:00,44.23,44.31,44.22,44.31,82226.0,34.5072,34.5696,34.4994,34.5696,82226.0
2017-07-27 13:00:00,44.32,44.47,44.25,44.43,119056.0,34.5774,34.6944,34.5228,34.6632,119056.0
2017-07-27 13:05:00,44.43,44.58,44.42,44.57,75979.0,34.6632,34.7802,34.6554,34.7724,75979.0
2017-07-27 13:10:00,44.56,44.56,44.44,44.46,123008.0,34.7646,34.7646,34.671,34.6866,123008.0
2017-07-27 13:15:00,44.45,44.47,44.33,44.37,111560.0,34.6788,34.6944,34.5852,34.6164,111560.0
2017-07-27 13:20:00,44.37,44.44,44.32,44.34,70628.0,34.6164,34.671,34.5774,34.593,70628.0
2017-07-27 13:25:00,44.36,44.38,44.21,44.25,81120.0,34.6086,34.6242,34.4916,34.5228,81120.0
2017-07-27 13:30:00,44.25,44.31,44.2,44.22,67385.0,34.5228,34.5696,34.4837,34.4994,67385.0
2017-07-27 13:35:00,44.22,44.25,44.16,44.17,66666.0,34.4994,34.5228,34.4525,34.4603,66666.0
2017-07-27 13:40:00,44.16,44.28,44.12,44.2,55285.0,34.4525,34.5462,34.4213,34.4837,55285.0
2017-07-27 13:45:00,44.19,44.24,44.11,44.14,106395.0,34.4759,34.515,34.4135,34.4369,106395.0
2017-07-27 13:50:00,44.13,44.22,44.13,44.17,57467.0,34.4291,34.4994,34.4291,34.4603,57467.0
2017-07-27 13:55:00,44.18,44.24,44.14,44.14,67018.0,34.4681,34.515,34.4369,34.4369,67018.0
2017-07-27 14:00:00,44.13,44.28,44.13,44.19,66961.0,34.4291,34.5462,34.4291,34.4759,66961.0
2017-07-27 14:05:00,44.2,44.33,44.19,44.29,64969.0,34.4837,34.5852,34.4759,34.554,64969.0
2017-07-27 14:10:00,44.29,44.33,44.27,44.28,58503.0,34.554,34.5852,34.5384,34.5462,58503.0
2017-07-27 14:15:00,44.27,44.36,44.25,44.36,57237.0,34.5384,34.6086,34.5228,34.6086,57237.0
2017-07-27 14:20:00,44.35,44.4,44.3,44.32,50322.0,34.6008,34.6398,34.5618,34.5774,50322.0
2017-07-27 14:25:00,44.31,44.38,44.29,44.37,58822.0,34.5696,34.6242,34.554,34.6164,58822.0
2017-07-27 14:30:00,44.38,44.4,44.3,44.3,47659.0,34.6242,34.6398,34.5618,34.5618,47659.0
2017-07-27 14:35:00,44.31,44.34,44.31,44.33,36835.0,34.5696,34.593,34.5696,34.5852,36835.0
2017-07-27 14:40:00,44.33,44.33,44.25,44.26,56891.0,34.5852,34.5852,34.5228,34.5306,56891.0
2017-07-27 14:45:00,44.26,44.27,44.21,44.24,50494.0,34.5306,34.5384,34.4916,34.515,50494.0
2017-07-27 14:50:00,44.25,44.29,44.24,44.28,48902.0,34.5228,34.554,34.515,34.5462,48902.0
2017-07-27 14:55:00,44.28,44.35,44.27,44.35,46775.0,34.5462,34.6008,34.5384,34.6008,46775.0
2017-07-27 15:00:00,44.35,44.39,44.32,44.37,55611.0,34.6008,34.632,34.5774,34.6164,55611.0
2017-07-27 15:05:00,44.37,44.4,44.32,44.36,89904.0,34.6164,34.6398,34.5774,34.6086,89904.0
2017-07-27 15:10:00,44.35,44.44,44.35,44.43,96995.0,34.6008,34.671,34.6008,34.6632,96995.0
2017-07-27 15:15:00,44.44,44.44,44.39,44.41,63904.0,34.671,34.671,34.632,34.6476,63904.0
2017-07-27 15:20:00,44.4,44.5,44.4,44.48,100978.0,34.6398,34.7178,34.6398,34.7022,100978.0
2017-07-27 15:25:00,44.47,44.55,44.46,44.51,126874.0,34.6944,34.7568,34.6866,34.7256,126874.0
2017-07-27 15:30:00,44.52,44.53,44.44,44.49,140322.0,34.7334,34.7412,34.671,34.71,140322.0
2017-07-27 15:35:00,44.48,44.6,44.47,44.59,100646.0,34.7022,34.7958,34.6944,34.788,100646.0
2017-07-27 15:40:00,44.59,44.63,44.54,44.63,167330.0,34.788,34.8192,34.749,34.8192,167330.0
2017-07-27 15:45:00,44.62,44.65,44.53,44.65,211327.0,34.8114,34.8348,34.7412,34.8348,211327.0
2017-07-27 15:50:00,44.65,44.65,44.55,44.59,292192.0,34.8348,34.8348,34.7568,34.788,292192.0
2017-07-27 15:55:00,44.59,44.66,44.57,44.66,433046.0,34.788,34.8426,34.7724,34.8426,433046.0
2017-07-28 09:30:00,44.73,45.14,44.62,44.88,364962.0,34.8972,35.2171,34.8114,35.0143,364962.0
2017-07-28 09:35:00,44.9,45.27,44.88,45.25,330847.0,35.0299,35.3185,35.0143,35.3029,330847.0
2017-07-28 09:40:00,45.26,45.4,45.17,45.39,178925.0,35.3107,35.42,35.2405,35.4122,178925.0
2017-07-28 09:45:00,45.39,45.57,45.31,45.51,229659.0,35.4122,35.5526,35.3497,35.5058,229659.0
2017-07-28 09:50:00,45.51,45.56,45.39,45.5,130315.0,35.5058,35.5448,35.4122,35.498,130315.0
2017-07-28 09:55:00,45.5,45.64,45.47,45.6,136300.0,35.498,35.6072,35.4746,35.576,136300.0
2017-07-28 10:00:00,45.59,45.75,45.56,45.7,210228.0,35.5682,35.693,35.5448,35.654,210228.0
2017-07-28 10:05:00,45.71,45.87,45.7,45.82,177243.0,35.6618,35.7866,35.654,35.7476,177243.0
2017-07-28 10:10:00,45.83,45.9,45.77,45.83,132375.0,35.7554,35.81,35.7086,35.7554,132375.0
2017-07-28 10:15:00,45.82,45.9,45.79,45.83,169277.0,35.7476,35.81,35.7242,35.7554,169277.0
2017-07-28 10:20:00,45.83,45.92,45.8,45.82,175294.0,35.7554,35.8257,35.732,35.7476,175294.0
2017-07-28 10:25:00,45.81,45.94,45.74,45.78,140445.0,35.7398,35.8413,35.6852,35.7164,140445.0
2017-07-28 10:30:00,45.79,45.85,45.72,45.75,137919.0,35.7242,35.771,35.6696,35.693,137919.0
2017-07-28 10:35:00,45.76,45.84,45.65,45.73,119470.0,35.7008,35.7632,35.615,35.6774,119470.0
2017-07-28 10:40:00,45.73,45.89,45.73,45.82,173109.0,35.6774,35.8022,35.6774,35.7476,173109.0
2017-07-28 10:45:00,45.83,45.93,45.79,45.93,101647.0,35.7554,35.8335,35.7242,35.8335,101647.0
2017-07-28 10:50:00,45.93,45.93,45.81,45.91,123647.0,35.8335,35.8335,35.7398,35.8178,123647.0
2017-07-28 10:55:00,45.91,45.94,45.8,45.86,146168.0,35.8178,35.8413,35.732,35.7788,146168.0
2017-07-28 11:00:00,45.87,45.87,45.67,45.69,166174.0,35.7866,35.7866,35.6306,35.6462,166174.0
2017-07-28 11:05:00,45.68,45.79,45.6,45.6,132298.0,35.6384,35.7242,35.576,35.576,132298.0
2017-07-28 11:10:00,45.6,45.71,45.53,45.67,102254.0,35.576,35.6618,35.5214,35.6306,102254.0
2017-07-28 11:15:00,45.67,45.84,45.67,45.77,82620.0,35.6306,35.7632,35.6306,35.7086,82620.0
2017-07-28 11:20:00,45.76,45.76,45.59,45.64,155188.0,35.7008,35.7008,35.5682,35.6072,155188.0
2017-07-28 11:25:00,45.64,45.76,45.62,45.66,89826.0,35.6072,35.7008,35.5916,35.6228,89826.0
2017-07-28 11:30:00,45.66,45.69,45.55,45.64,122658.0,35.6228,35.6462,35.537,35.6072,122658.0
2017-07-28 11:35:00,45.65,45.67,45.52,45.64,84245.0,35.615,35.6306,35.5136,35.6072,84245.0
2017-07-28 11:40:00,45.64,45.67,45.56,45.64,72645.0,35.6072,35.6306,35.5448,35.6072,72645.0
2017-07-28 11:45:00,45.64,45.67,45.58,45.58,64248.0,35.6072,35.6306,35.5604,35.5604,64248.0
2017-07-28 11:50:00,45.59,45.63,45.54,45.55,68671.0,35.5682,35.5994,35.5292,35.537,68671.0
2017-07-28 11:55:00,45.55,45.6,45.51,45.56,97118.0,35.537,35.576,35.5058,35.5448,97118.0
2017-07-28 12:00:00,45.56,45.59,45.48,45.49,80451.0,35.5448,35.5682,35.4824,35.4902,80451.0
2017-07-28 12:05:00,45.49,45.52,45.38,45.4,82327.0,35.4902,35.5136,35.4044,35.42,82327.0
2017-07-28 12:10:00,45.41,45.49,45.38,45.42,104845.0,35.4278,35.4902,35.4044,35.4356,104845.0
2017-07-28 12:15:00,45.42,45.46,45.4,45.45,89512.0,35.4356,35.4668,35.42,35.459,89512.0
2017-07-28 12:20:00,45.44,45.48,45.42,45.45,157548.0,35.4512,35.4824,35.4356,35.459,157548.0
2017-07-28 12:25:00,45.45,45.46,45.41,45.45,106054.0,35.459,35.4668,35.4278,35.459,106054.0
2017-07-28 12:30:00,45.44,45.45,45.39,45.43,94460.0,35.4512,35.459,35.4122,35.4434,94460.0
2017-07-28 12:35:00,45.42,45.44,45.34,45.36,63612.0,35.4356,35.4512,35.3731,35.3888,63612.0
2017-07-28 12:40:00,45.36,45.45,45.34,45.44,43112.0,35.3888,35.459,35.3731,35.4512,43112.0
2017-07-28 12:45:00,45.44,45.5,45.39,45.5,59190.0,35.4512,35.498,35.4122,35.498,59190.0
2017-07-28 12:50:00,45.49,45.53,45.47,45.49,70528.0,35.4902,35.5214,35.4746,35.4902,70528.0
2017-07-28 12:55:00,45.5,45.51,45.41,45.45,59621.0,35.498,35.5058,35.4278,35.459,59621.0
2017-07-28 13:00:00,45.45,45.46,45.38,45.46,79957.0,35.459,35.4668,35.4044,35.4668,79957.0
2017-07-28 13:05:00,45.45,45.5,45.43,45.49,50767.0,35.459,35.498,35.4434,35.4902,50767.0
2017-07-28 13:10:00,45.49,45.51,45.43,45.45,33200.0,35.4902,35.5058,35.4434,35.459,33200.0
2017-07-28 13:15:00,45.45,45.51,45.45,45.46,53238.0,35.459,35.5058,35.459,35.4668,53238.0
2017-07-28 13:20:00,45.46,45.53,45.46,45.52,58766.0,35.4668,35.5214,35.4668,35.5136,58766.0
2017-07-28 13:25:00,45.52,45.56,45.5,45.53,54491.0,35.5136,35.5448,35.498,35.5214,54491.0
2017-07-28 13:30:00,45.53,45.56,45.51,45.55,53825.0,35.5214,35.5448,35.5058,35.537,53825.0
2017-07-28 13:35:00,45.55,45.56,45.52,45.53,48291.0,35.537,35.5448,35.5136,35.5214,48291.0
2017-07-28 13:40:00,45.53,45.56,45.53,45.54,35582.0,35.5214,35.5448,35.5214,35.5292,35582.0
2017-07-28 13:45:00,45.53,45.54,45.45,45.47,49705.0,35.5214,35.5292,35.459,35.4746,49705.0
2017-07-28 13:50:00,45.48,45.49,45.41,45.45,55883.0,35.4824,35.4902,35.4278,35.459,55883.0
2017-07-28 13:55:00,45.45,45.47,45.44,45.45,42821.0,35.459,35.4746,35.4512,35.459,42821.0
2017-07-28 14:00:00,45.44,45.46,45.31,45.31,74150.0,35.4512,35.4668,35.3497,35.3497,74150.0
2017-07-28 14:05:00,45.32,45.34,45.28,45.3,73192.0,35.3575,35.3731,35.3263,35.3419,73192.0
2017-07-28 14:10:00,45.31,45.32,45.25,45.3,56803.0,35.3497,35.3575,35.3029,35.3419,56803.0
2017-07-28 14:15:00,45.3,45.31,45.24,45.25,71523.0,35.3419,35.3497,35.2951,35.3029,71523.0
2017-07-28 14:20:00,45.26,45.32,45.24,45.29,60937.0,35.3107,35.3575,35.2951,35.3341,60937.0
2017-07-28 14:25:00,45.29,45.37,45.27,45.35,62028.0,35.3341,35.3966,35.3185,35.381,62028.0
2017-07-28 14:30:00,45.35,45.36,45.24,45.25,87903.0,35.381,35.3888,35.2951,35.3029,87903.0
2017-07-28 14:35:00,45.26,45.26,44.98,45.01,369491.0,35.3107,35.3107,35.0923,35.1157,369491.0
2017-07-28 14:40:00,45.01,45.02,44.98,45.0,94591.0,35.1157,35.1235,35.0923,35.1079,94591.0
2017-07-28 14:45:00,45.01,45.07,44.98,45.07,269439.0,35.1157,35.1625,35.0923,35.1625,269439.0
2017-07-28 14:50:00,45.07,45.17,45.07,45.13,90067.0,35.1625,35.2405,35.1625,35.2093,90067.0
2017-07-28 14:55:00,45.13,45.17,45.1,45.16,86081.0,35.2093,35.2405,35.1859,35.2327,86081.0
2017-07-28 15:00:00,45.16,45.26,45.09,45.23,81781.0,35.2327,35.3107,35.1781,35.2873,81781.0
2017-07-28 15:05:00,45.22,45.26,45.2,45.2,82786.0,35.2795,35.3107,35.2639,35.2639,82786.0
2017-07-28 15:10:00,45.21,45.26,45.2,45.25,76027.0,35.2717,35.3107,35.2639,35.3029,76027.0
2017-07-28 15:15:00,45.26,45.29,45.2,45.27,115880.0,35.3107,35.3341,35.2639,35.3185,115880.0
2017-07-28 15:20:00,45.27,45.28,45.19,45.25,106442.0,35.3185,35.3263,35.2561,35.3029,106442.0
2017-07-28 15:25:00,45.25,45.26,45.2,45.25,88904.0,35.3029,35.3107,35.2639,35.3029,88904.0
2017-07-28 15:30:00,45.26,45.28,45.21,45.22,104352.0,35.3107,35.3263,35.2717,35.2795,104352.0
2017-07-28 15:35:00,45.23,45.3,45.22,45.26,94317.0,35.2873,35.3419,35.2795,35.3107,94317.0
2017-07-28 15:40:00,45.26,45.28,45.22,45.27,205620.0,35.3107,35.3263,35.2795,35.3185,205620.0
2017-07-28 15:45:00,45.27,45.29,45.24,45.29,222889.0,35.3185,35.3341,35.2951,35.3341,222889.0
2017-07-28 15:50:00,45.29,45.29,45.24,45.27,222495.0,35.3341,35.3341,35.2951,35.3185,222495.0
2017-07-28 15:55:00,45.27,45.3,45.26,45.27,555849.0,35.3185,35.3419,35.3107,35.3185,555849.0
2017-07-31 09:30:00,45.33,45.43,45.29,45.33,163912.0,35.3653,35.4434,35.3341,35.3653,163912.0
2017-07-31 09:35:00,45.33,45.35,45.2,45.33,129435.0,35.3653,35.381,35.2639,35.3653,129435.0
2017-07-31 09:40:00,45.33,45.34,45.22,45.32,82046.0,35.3653,35.3731,35.2795,35.3575,82046.0
2017-07-31 09:45:00,45.31,45.37,45.31,45.34,100569.0,35.3497,35.3966,35.3497,35.3731,100569.0
2017-07-31 09:50:00,45.34,45.35,45.25,45.3,60702.0,35.3731,35.381,35.3029,35.3419,60702.0
2017-07-31 09:55:00,45.31,45.34,45.27,45.32,94953.0,35.3497,35.3731,35.3185,35.3575,94953.0
2017-07-31 10:00:00,45.31,45.34,45.21,45.23,100787.0,35.3497,35.3731,35.2717,35.2873,100787.0
2017-07-31 10:05:00,45.23,45.44,45.22,45.43,145392.0,35.2873,35.4512,35.2795,35.4434,145392.0
2017-07-31 10:10:00,45.43,45.44,45.35,45.37,114295.0,35.4434,35.4512,35.381,35.3966,114295.0
2017-07-31 10:15:00,45.37,45.43,45.35,45.4,67855.0,35.3966,35.4434,35.381,35.42,67855.0
2017-07-31 10:20:00,45.4,45.41,45.25,45.27,77342.0,35.42,35.4278,35.3029,35.3185,77342.0
2017-07-31 10:25:00,45.26,45.3,45.24,45.27,72359.0,35.3107,35.3419,35.2951,35.3185,72359.0
2017-07-31 10:30:00,45.27,45.3,45.21,45.24,58917.0,35.3185,35.3419,35.2717,35.2951,58917.0
2017-07-31 10:35:00,45.25,45.35,45.23,45.35,76936.0,35.3029,35.381,35.2873,35.381,76936.0
2017-07-31 10:40:00,45.35,45.38,45.33,45.34,66902.0,35.381,35.4044,35.3653,35.3731,66902.0
2017-07-31 10:45:00,45.34,45.37,45.29,45.34,58295.0,35.3731,35.3966,35.3341,35.3731,58295.0
2017-07-31 10:50:00,45.35,45.35,45.26,45.28,56380.0,35.381,35.381,35.3107,35.3263,56380.0
2017-07-31 10:55:00,45.27,45.33,45.2,45.31,77254.0,35.3185,35.3653,35.2639,35.3497,77254.0
2017-07-31 11:00:00,45.32,45.35,45.28,45.34,75766.0,35.3575,35.381,35.3263,35.3731,75766.0
2017-07-31 11:05:00,45.33,45.35,45.32,45.35,57658.0,35.3653,35.381,35.3575,35.381,57658.0
2017-07-31 11:10:00,45.35,45.36,45.31,45.35,65835.0,35.381,35.3888,35.3497,35.381,65835.0
2017-07-31 11:15:00,45.35,45.42,45.35,45.42,107084.0,35.381,35.4356,35.381,35.4356,107084.0
2017-07-31 11:20:00,45.42,45.43,45.38,45.41,50015.0,35.4356,35.4434,35.4044,35.4278,50015.0
2017-07-31 11:25:00,45.41,45.43,45.38,45.42,46536.0,35.4278,35.4434,35.4044,35.4356,46536.0
2017-07-31 11:30:00,45.43,45.46,45.41,45.45,57647.0,35.4434,35.4668,35.4278,35.459,57647.0
2017-07-31 11:35:00,45.45,45.49,45.45,45.47,64946.0,35.459,35.4902,35.459,35.4746,64946.0
2017-07-31 11:40:00,45.47,45.47,45.4,45.41,64066.0,35.4746,35.4746,35.42,35.4278,64066.0
2017-07-31 11:45:00,45.42,45.49,45.41,45.48,58214.0,35.4356,35.4902,35.4278,35.4824,58214.0
2017-07-31 11:50:00,45.49,45.52,45.47,45.51,72735.0,35.4902,35.5136,35.4746,35.5058,72735.0
2017-07-31 11:55:00,45.5,45.58,45.5,45.58,44232.0,35.498,35.5604,35.498,35.5604,44232.0
2017-07-31 12:00:00,45.58,45.59,45.52,45.54,47063.0,35.5604,35.5682,35.5136,35.5292,47063.0
2017-07-31 12:05:00,45.54,45.6,45.53,45.57,52845.0,35.5292,35.576,35.5214,35.5526,52845.0
2017-07-31 12:10:00,45.57,45.58,45.54,45.55,38702.0,35.5526,35.5604,35.5292,35.537,38702.0
2017-07-31 12:15:00,45.55,45.59,45.54,45.58,43417.0,35.537,35.5682,35.5292,35.5604,43417.0
2017-07-31 12:20:00,45.57,45.61,45.54,45.58,53906.0,35.5526,35.5838,35.5292,35.5604,53906.0
2017-07-31 12:25:00,45.59,45.64,45.59,45.63,41970.0,35.5682,35.6072,35.5682,35.5994,41970.0
2017-07-31 12:30:00,45.63,45.66,45.62,45.63,42909.0,35.5994,35.6228,35.5916,35.5994,42909.0
2017-07-31 12:35:00,45.63,45.68,45.63,45.66,34229.0,35.5994,35.6384,35.5994,35.6228,34229.0
2017-07-31 12:40:00,45.66,45.69,45.64,45.67,83146.0,35.6228,35.6462,35.6072,35.6306,83146.0
2017-07-31 12:45:00,45.67,45.68,45.62,45.64,52244.0,35.6306,35.6384,35.5916,35.6072,52244.0
2017-07-31 12:50:00,45.64,45.71,45.63,45.65,48574.0,35.6072,35.6618,35.5994,35.615,48574.0
2017-07-31 12:55:00,45.65,45.69,45.65,45.67,59842.0,35.615,35.6462,35.615,35.6306,59842.0
2017-07-31 13:00:00,45.66,45.69,45.65,45.65,35211.0,35.6228,35.6462,35.615,35.615,35211.0
2017-07-31 13:05:00,45.66,45.66,45.63,45.66,54338.0,35.6228,35.6228,35.5994,35.6228,54338.0
2017-07-31 13:10:00,45.66,45.69,45.65,45.65,38978.0,35.6228,35.6462,35.615,35.615,38978.0
2017-07-31 13:15:00,45.66,45.71,45.65,45.7,51960.0,35.6228,35.6618,35.615,35.654,51960.0
2017-07-31 13:20:00,45.7,45.75,45.66,45.73,34175.0,35.654,35.693,35.6228,35.6774,34175.0
2017-07-31 13:25:00,45.74,45.76,45.69,45.72,76077.0,35.6852,35.7008,35.6462,35.6696,76077.0
2017-07-31 13:30:00,45.71,45.76,45.69,45.75,44480.0,35.6618,35.7008,35.6462,35.693,44480.0
2017-07-31 13:35:00,45.75,45.84,45.74,45.83,63184.0,35.693,35.7632,35.6852,35.7554,63184.0
2017-07-31 13:40:00,45.83,45.86,45.82,45.86,91446.0,35.7554,35.7788,35.7476,35.7788,91446.0
2017-07-31 13:45:00,45.87,45.87,45.75,45.75,204152.0,35.7866,35.7866,35.693,35.693,204152.0
2017-07-31 13:50:00,45.76,45.77,45.68,45.7,97786.0,35.7008,35.7086,35.6384,35.654,97786.0
2017-07-31 13:55:00,45.7,45.73,45.68,45.69,61065.0,35.654,35.6774,35.6384,35.6462,61065.0
2017-07-31 14:00:00,45.69,45.69,45.59,45.68,188463.0,35.6462,35.6462,35.5682,35.6384,188463.0
2017-07-31 14:05:00,45.68,45.72,45.65,45.7,111169.0,35.6384,35.6696,35.615,35.654,111169.0
2017-07-31 14:10:00,45.7,45.7,45.62,45.63,122459.0,35.654,35.654,35.5916,35.5994,122459.0
2017-07-31 14:15:00,45.63,45.64,45.55,45.56,83220.0,35.5994,35.6072,35.537,35.5448,83220.0
2017-07-31 14:20:00,45.56,45.59,45.54,45.58,86436.0,35.5448,35.5682,35.5292,35.5604,86436.0
2017-07-31 14:25:00,45.59,45.73,45.58,45.7,163317.0,35.5682,35.6774,35.5604,35.654,163317.0
2017-07-31 14:30:00,45.71,45.73,45.61,45.63,72615.0,35.6618,35.6774,35.5838,35.5994,72615.0
2017-07-31 14:35:00,45.63,45.64,45.56,45.58,70412.0,35.5994,35.6072,35.5448,35.5604,70412.0
2017-07-31 14:40:00,45.58,45.58,45.52,45.57,91508.0,35.5604,35.5604,35.5136,35.5526,91508.0
2017-07-31 14:45:00,45.57,45.61,45.56,45.58,57020.0,35.5526,35.5838,35.5448,35.5604,57020.0
2017-07-31 14:50:00,45.58,45.6,45.53,45.54,61334.0,35.5604,35.576,35.5214,35.5292,61334.0
2017-07-31 14:55:00,45.53,45.55,45.5,45.55,66797.0,35.5214,35.537,35.498,35.537,66797.0
2017-07-31 15:00:00,45.55,45.55,45.43,45.43,123635.0,35.537,35.537,35.4434,35.4434,123635.0
2017-07-31 15:05:00,45.44,45.52,45.43,45.5,101112.0,35.4512,35.5136,35.4434,35.498,101112.0
2017-07-31 15:10:00,45.5,45.58,45.49,45.58,69460.0,35.498,35.5604,35.4902,35.5604,69460.0
2017-07-31 15:15:00,45.58,45.58,45.41,45.44,89193.0,35.5604,35.5604,35.4278,35.4512,89193.0
2017-07-31 15:20:00,45.44,45.48,45.43,45.45,68981.0,35.4512,35.4824,35.4434,35.459,68981.0
2017-07-31 15:25:00,45.45,45.46,45.42,45.44,69634.0,35.459,35.4668,35.4356,35.4512,69634.0
2017-07-31 15:30:00,45.44,45.48,45.43,45.48,73631.0,35.4512,35.4824,35.4434,35.4824,73631.0
2017-07-31 15:35:00,45.48,45.55,45.47,45.5,111478.0,35.4824,35.537,35.4746,35.498,111478.0
2017-07-31 15:40:00,45.49,45.51,45.45,45.49,157895.0,35.4902,35.5058,35.459,35.4902,157895.0
2017-07-31 15:45:00,45.47,45.48,45.39,45.41,264368.0,35.4746,35.4824,35.4122,35.4278,264368.0
2017-07-31 15:50:00,45.41,45.45,45.38,45.45,195671.0,35.4278,35.459,35.4044,35.459,195671.0
2017-07-31 15:55:00,45.44,45.45,45.37,45.37,370527.0,35.4512,35.459,35.3966,35.3966,370527.0
2017-08-01 09:30:00,45.33,45.33,44.98,44.99,211452.0,35.3653,35.3653,35.0923,35.1001,211452.0
2017-08-01 09:35:00,44.98,45.07,44.92,45.0,95553.0,35.0923,35.1625,35.0455,35.1079,95553.0
2017-08-01 09:40:00,45.01,45.08,45.01,45.05,81272.0,35.1157,35.1703,35.1157,35.1469,81272.0
2017-08-01 09:45:00,45.06,45.17,45.06,45.13,93123.0,35.1547,35.2405,35.1547,35.2093,93123.0
2017-08-01 09:50:00,45.12,45.15,45.1,45.11,91460.0,35.2015,35.2249,35.1859,35.1937,91460.0
2017-08-01 09:55:00,45.11,45.11,44.99,45.06,55234.0,35.1937,35.1937,35.1001,35.1547,55234.0
2017-08-01 10:00:00,45.06,45.15,45.06,45.09,77223.0,35.1547,35.2249,35.1547,35.1781,77223.0
2017-08-01 10:05:00,45.09,45.15,45.08,45.1,209451.0,35.1781,35.2249,35.1703,35.1859,209451.0
2017-08-01 10:10:00,45.1,45.18,45.1,45.11,98916.0,35.1859,35.2483,35.1859,35.1937,98916.0
2017-08-01 10:15:00,45.11,45.13,45.08,45.13,56852.0,35.1937,35.2093,35.1703,35.2093,56852.0
2017-08-01 10:20:00,45.13,45.17,45.09,45.16,54699.0,35.2093,35.2405,35.1781,35.2327,54699.0
2017-08-01 10:25:00,45.16,45.18,45.1,45.18,71347.0,35.2327,35.2483,35.1859,35.2483,71347.0
2017-08-01 10:30:00,45.18,45.25,45.18,45.19,48701.0,35.2483,35.3029,35.2483,35.2561,48701.0
2017-08-01 10:35:00,45.2,45.26,45.13,45.15,47087.0,35.2639,35.3107,35.2093,35.2249,47087.0
2017-08-01 10:40:00,45.14,45.23,45.12,45.23,48699.0,35.2171,35.2873,35.2015,35.2873,48699.0
2017-08-01 10:45:00,45.23,45.24,45.13,45.2,43913.0,35.2873,35.2951,35.2093,35.2639,43913.0
2017-08-01 10:50:00,45.19,45.26,45.18,45.24,70655.0,35.2561,35.3107,35.2483,35.2951,70655.0
2017-08-01 10:55:00,45.23,45.29,45.23,45.27,35589.0,35.2873,35.3341,35.2873,35.3185,35589.0
2017-08-01 11:00:00,45.26,45.29,45.19,45.24,83016.0,35.3107,35.3341,35.2561,35.2951,83016.0
2017-08-01 11:05:00,45.24,45.25,45.1,45.12,51718.0,35.2951,35.3029,35.1859,35.2015,51718.0
2017-08-01 11:10:00,45.12,45.12,45.04,45.12,96827.0,35.2015,35.2015,35.1391,35.2015,96827.0
2017-08-01 11:15:00,45.11,45.12,44.95,44.99,103706.0,35.1937,35.2015,35.0689,35.1001,103706.0
2017-08-01 11:20:00,44.99,44.99,44.88,44.89,68492.0,35.1001,35.1001,35.0143,35.0221,68492.0
2017-08-01 11:25:00,44.88,44.9,44.79,44.89,110149.0,35.0143,35.0299,34.9441,35.0221,110149.0
2017-08-01 11:30:00,44.88,44.95,44.8,44.83,76422.0,35.0143,35.0689,34.9519,34.9753,76422.0
2017-08-01 11:35:00,44.83,44.83,44.76,44.78,59255.0,34.9753,34.9753,34.9206,34.9363,59255.0
2017-08-01 11:40:00,44.79,44.8,44.72,44.73,66917.0,34.9441,34.9519,34.8894,34.8972,66917.0
2017-08-01 11:45:00,44.73,44.73,44.62,44.66,155590.0,34.8972,34.8972,34.8114,34.8426,155590.0
2017-08-01 11:50:00,44.66,44.71,44.62,44.62,124073.0,34.8426,34.8816,34.8114,34.8114,124073.0
2017-08-01 11:55:00,44.63,44.71,44.63,44.67,46702.0,34.8192,34.8816,34.8192,34.8504,46702.0
2017-08-01 12:00:00,44.66,44.68,44.63,44.65,51805.0,34.8426,34.8582,34.8192,34.8348,51805.0
2017-08-01 12:05:00,44.64,44.74,44.64,44.74,31194.0,34.827,34.905,34.827,34.905,31194.0
2017-08-01 12:10:00,44.73,44.79,44.71,44.74,52660.0,34.8972,34.9441,34.8816,34.905,52660.0
2017-08-01 12:15:00,44.73,44.76,44.72,44.75,20427.0,34.8972,34.9206,34.8894,34.9128,20427.0
2017-08-01 12:20:00,44.74,44.74,44.68,44.72,46979.0,34.905,34.905,34.8582,34.8894,46979.0
2017-08-01 12:25:00,44.72,44.8,44.71,44.78,43819.0,34.8894,34.9519,34.8816,34.9363,43819.0
2017-08-01 12:30:00,44.78,44.79,44.75,44.78,25813.0,34.9363,34.9441,34.9128,34.9363,25813.0
2017-08-01 12:35:00,44.78,44.79,44.73,44.75,35745.0,34.9363,34.9441,34.8972,34.9128,35745.0
2017-08-01 12:40:00,44.76,44.81,44.76,44.8,32916.0,34.9206,34.9597,34.9206,34.9519,32916.0
2017-08-01 12:45:00,44.8,44.8,44.76,44.76,42211.0,34.9519,34.9519,34.9206,34.9206,42211.0
2017-08-01 12:50:00,44.76,44.77,44.71,44.77,47606.0,34.9206,34.9284,34.8816,34.9284,47606.0
2017-08-01 12:55:00,44.78,44.83,44.76,44.83,24718.0,34.9363,34.9753,34.9206,34.9753,24718.0
2017-08-01 13:00:00,44.82,44.86,44.8,44.86,33436.0,34.9675,34.9987,34.9519,34.9987,33436.0
2017-08-01 13:05:00,44.86,44.9,44.82,44.85,45391.0,34.9987,35.0299,34.9675,34.9909,45391.0
2017-08-01 13:10:00,44.86,44.86,44.78,44.79,28725.0,34.9987,34.9987,34.9363,34.9441,28725.0
2017-08-01 13:15:00,44.79,44.84,44.78,44.81,30309.0,34.9441,34.9831,34.9363,34.9597,30309.0
2017-08-01 13:20:00,44.82,44.82,44.77,44.8,83935.0,34.9675,34.9675,34.9284,34.9519,83935.0
2017-08-01 13:25:00,44.8,44.83,44.77,44.81,37949.0,34.9519,34.9753,34.9284,34.9597,37949.0
2017-08-01 13:30:00,44.81,44.82,44.78,44.8,51127.0,34.9597,34.9675,34.9363,34.9519,51127.0
2017-08-01 13:35:00,44.8,44.84,44.78,44.8,26539.0,34.9519,34.9831,34.9363,34.9519,26539.0
2017-08-01 13:40:00,44.8,44.86,44.8,44.86,44647.0,34.9519,34.9987,34.9519,34.9987,44647.0
2017-08-01 13:45:00,44.86,44.9,44.85,44.88,28166.0,34.9987,35.0299,34.9909,35.0143,28166.0
2017-08-01 13:50:00,44.88,44.9,44.83,44.83,33298.0,35.0143,35.0299,34.9753,34.9753,33298.0
2017-08-01 13:55:00,44.83,44.85,44.8,44.83,31697.0,34.9753,34.9909,34.9519,34.9753,31697.0
2017-08-01 14:00:00,44.82,44.87,44.81,44.84,35989.0,34.9675,35.0065,34.9597,34.9831,35989.0
2017-08-01 14:05:00,44.84,44.85,44.77,44.82,62992.0,34.9831,34.9909,34.9284,34.9675,62992.0
2017-08-01 14:10:00,44.83,44.87,44.78,44.82,60628.0,34.9753,35.0065,34.9363,34.9675,60628.0
2017-08-01 14:15:00,44.82,44.85,44.81,44.83,30165.0,34.9675,34.9909,34.9597,34.9753,30165.0
2017-08-01 14:20:00,44.84,44.9,44.81,44.88,75368.0,34.9831,35.0299,34.9597,35.0143,75368.0
2017-08-01 14:25:00,44.89,44.94,44.88,44.93,72475.0,35.0221,35.0611,35.0143,35.0533,72475.0
2017-08-01 14:30:00,44.92,44.94,44.87,44.87,37416.0,35.0455,35.0611,35.0065,35.0065,37416.0
2017-08-01 14:35:00,44.87,44.88,44.83,44.87,68017.0,35.0065,35.0143,34.9753,35.0065,68017.0
2017-08-01 14:40:00,44.87,44.87,44.82,44.84,55852.0,35.0065,35.0065,34.9675,34.9831,55852.0
2017-08-01 14:45:00,44.84,44.87,44.83,44.86,53494.0,34.9831,35.0065,34.9753,34.9987,53494.0
2017-08-01 14:50:00,44.87,44.87,44.81,44.83,43263.0,35.0065,35.0065,34.9597,34.9753,43263.0
2017-08-01 14:55:00,44.83,44.87,44.78,44.8,68657.0,34.9753,35.0065,34.9363,34.9519,68657.0
2017-08-01 15:00:00,44.8,44.81,44.77,44.78,50085.0,34.9519,34.9597,34.9284,34.9363,50085.0
2017-08-01 15:05:00,44.78,44.81,44.77,44.8,43477.0,34.9363,34.9597,34.9284,34.9519,43477.0
2017-08-01 15:10:00,44.8,44.87,44.8,44.85,54691.0,34.9519,35.0065,34.9519,34.9909,54691.0
2017-08-01 15:15:00,44.86,44.86,44.81,44.82,48124.0,34.9987,34.9987,34.9597,34.9675,48124.0
2017-08-01 15:20:00,44.82,44.87,44.8,44.87,49813.0,34.9675,35.0065,34.9519,35.0065,49813.0
2017-08-01 15:25:00,44.86,44.87,44.81,44.85,66626.0,34.9987,35.0065,34.9597,34.9909,66626.0
2017-08-01 15:30:00,44.85,44.86,44.73,44.73,88563.0,34.9909,34.9987,34.8972,34.8972,88563.0
2017-08-01 15:35:00,44.73,44.74,44.69,44.71,126825.0,34.8972,34.905,34.866,34.8816,126825.0
2017-08-01 15:40:00,44.71,44.74,44.67,44.71,135701.0,34.8816,34.905,34.8504,34.8816,135701.0
2017-08-01 15:45:00,44.71,44.76,44.7,44.7,138447.0,34.8816,34.9206,34.8738,34.8738,138447.0
2017-08-01 15:50:00,44.69,44.73,44.67,44.69,190473.0,34.866,34.8972,34.8504,34.866,190473.0
2017-08-01 15:55:00,44.69,44.78,44.68,44.76,379852.0,34.866,34.9363,34.8582,34.9206,379852.0
2017-08-02 09:30:00,44.39,44.51,44.27,44.43,167430.0,34.632,34.7256,34.5384,34.6632,167430.0
2017-08-02 09:35:00,44.43,44.53,44.39,44.5,75043.0,34.6632,34.7412,34.632,34.7178,75043.0
2017-08-02 09:40:00,44.51,44.62,44.51,44.57,63498.0,34.7256,34.8114,34.7256,34.7724,63498.0
2017-08-02 09:45:00,44.55,44.58,44.47,44.52,52412.0,34.7568,34.7802,34.6944,34.7334,52412.0
2017-08-02 09:50:00,44.53,44.65,44.49,44.63,50978.0,34.7412,34.8348,34.71,34.8192,50978.0
2017-08-02 09:55:00,44.62,44.75,44.62,44.69,78105.0,34.8114,34.9128,34.8114,34.866,78105.0
2017-08-02 10:00:00,44.69,44.81,44.68,44.77,101254.0,34.866,34.9597,34.8582,34.9284,101254.0
2017-08-02 10:05:00,44.78,44.84,44.75,44.8,113556.0,34.9363,34.9831,34.9128,34.9519,113556.0
2017-08-02 10:10:00,44.8,44.82,44.73,44.78,105802.0,34.9519,34.9675,34.8972,34.9363,105802.0
2017-08-02 10:15:00,44.79,44.86,44.78,44.84,155970.0,34.9441,34.9987,34.9363,34.9831,155970.0
2017-08-02 10:20:00,44.84,44.85,44.75,44.8,169076.0,34.9831,34.9909,34.9128,34.9519,169076.0
2017-08-02 10:25:00,44.79,44.89,44.75,44.88,226783.0,34.9441,35.0221,34.9128,35.0143,226783.0
2017-08-02 10:30:00,44.89,44.97,44.54,44.57,123506.0,35.0221,35.0845,34.749,34.7724,123506.0
2017-08-02 10:35:00,44.57,44.63,44.46,44.52,127346.0,34.7724,34.8192,34.6866,34.7334,127346.0
2017-08-02 10:40:00,44.52,44.62,44.49,44.58,87291.0,34.7334,34.8114,34.71,34.7802,87291.0
2017-08-02 10:45:00,44.57,44.7,44.54,44.7,97308.0,34.7724,34.8738,34.749,34.8738,97308.0
2017-08-02 10:50:00,44.7,44.77,44.69,44.71,84570.0,34.8738,34.9284,34.866,34.8816,84570.0
2017-08-02 10:55:00,44.71,44.81,44.7,44.72,62001.0,34.8816,34.9597,34.8738,34.8894,62001.0
2017-08-02 11:00:00,44.73,44.94,44.72,44.93,97679.0,34.8972,35.0611,34.8894,35.0533,97679.0
2017-08-02 11:05:00,44.92,45.17,44.91,45.16,139398.0,35.0455,35.2405,35.0377,35.2327,139398.0
2017-08-02 11:10:00,45.17,45.18,45.08,45.14,83365.0,35.2405,35.2483,35.1703,35.2171,83365.0
2017-08-02 11:15:00,45.13,45.28,45.13,45.28,146900.0,35.2093,35.3263,35.2093,35.3263,146900.0
2017-08-02 11:20:00,45.28,45.33,45.15,45.16,77774.0,35.3263,35.3653,35.2249,35.2327,77774.0
2017-08-02 11:25:00,45.16,45.27,45.15,45.26,60800.0,35.2327,35.3185,35.2249,35.3107,60800.0
2017-08-02 11:30:00,45.26,45.31,45.19,45.28,75469.0,35.3107,35.3497,35.2561,35.3263,75469.0
2017-08-02 11:35:00,45.28,45.32,45.25,45.26,38395.0,35.3263,35.3575,35.3029,35.3107,38395.0
2017-08-02 11:40:00,45.25,45.33,45.25,45.32,46612.0,35.3029,35.3653,35.3029,35.3575,46612.0
2017-08-02 11:45:00,45.31,45.37,45.3,45.35,44669.0,35.3497,35.3966,35.3419,35.381,44669.0
2017-08-02 11:50:00,45.35,45.39,45.31,45.33,56847.0,35.381,35.4122,35.3497,35.3653,56847.0
2017-08-02 11:55:00,45.33,45.38,45.28,45.28,96119.0,35.3653,35.4044,35.3263,35.3263,96119.0
2017-08-02 12:00:00,45.28,45.29,45.17,45.18,120495.0,35.3263,35.3341,35.2405,35.2483,120495.0
2017-08-02 12:05:00,45.19,45.26,45.17,45.26,76917.0,35.2561,35.3107,35.2405,35.3107,76917.0
2017-08-02 12:10:00,45.24,45.26,45.21,45.22,42566.0,35.2951,35.3107,35.2717,35.2795,42566.0
2017-08-02 12:15:00,45.22,45.25,45.18,45.18,80723.0,35.2795,35.3029,35.2483,35.2483,80723.0
2017-08-02 12:20:00,45.19,45.21,45.15,45.16,60434.0,35.2561,35.2717,35.2249,35.2327,60434.0
2017-08-02 12:25:00,45.15,45.2,45.14,45.19,45251.0,35.2249,35.2639,35.2171,35.2561,45251.0
2017-08-02 12:30:00,45.19,45.22,45.18,45.2,42047.0,35.2561,35.2795,35.2483,35.2639,42047.0
2017-08-02 12:35:00,45.21,45.22,45.18,45.19,46572.0,35.2717,35.2795,35.2483,35.2561,46572.0
2017-08-02 12:40:00,45.19,45.21,45.13,45.16,50791.0,35.2561,35.2717,35.2093,35.2327,50791.0
2017-08-02 12:45:00,45.16,45.23,45.15,45.2,80542.0,35.2327,35.2873,35.2249,35.2639,80542.0
2017-08-02 12:50:00,45.2,45.32,45.19,45.31,33705.0,35.2639,35.3575,35.2561,35.3497,33705.0
2017-08-02 12:55:00,45.32,45.35,45.3,45.35,42715.0,35.3575,35.381,35.3419,35.381,42715.0
2017-08-02 13:00:00,45.36,45.42,45.34,45.41,78069.0,35.3888,35.4356,35.3731,35.4278,78069.0
2017-08-02 13:05:00,45.41,45.46,45.4,45.44,89854.0,35.4278,35.4668,35.42,35.4512,89854.0
2017-08-02 13:10:00,45.44,45.48,45.41,45.48,56118.0,35.4512,35.4824,35.4278,35.4824,56118.0
2017-08-02 13:15:00,45.47,45.56,45.47,45.5,98028.0,35.4746,35.5448,35.4746,35.498,98028.0
2017-08-02 13:20:00,45.5,45.54,45.48,45.52,29115.0,35.498,35.5292,35.4824,35.5136,29115.0
2017-08-02 13:25:00,45.52,45.53,45.46,45.47,30839.0,35.5136,35.5214,35.4668,35.4746,30839.0
2017-08-02 13:30:00,45.46,45.49,45.42,45.43,46613.0,35.4668,35.4902,35.4356,35.4434,46613.0
2017-08-02 13:35:00,45.42,45.46,45.4,45.42,50149.0,35.4356,35.4668,35.42,35.4356,50149.0
2017-08-02 13:40:00,45.43,45.47,45.41,45.45,34689.0,35.4434,35.4746,35.4278,35.459,34689.0
2017-08-02 13:45:00,45.46,45.49,45.42,45.45,64647.0,35.4668,35.4902,35.4356,35.459,64647.0
2017-08-02 13:50:00,45.45,45.48,45.43,45.48,41173.0,35.459,35.4824,35.4434,35.4824,41173.0
2017-08-02 13:55:00,45.47,45.49,45.43,45.47,48243.0,35.4746,35.4902,35.4434,35.4746,48243.0
2017-08-02 14:00:00,45.47,45.48,45.4,45.42,50506.0,35.4746,35.4824,35.42,35.4356,50506.0
2017-08-02 14:05:00,45.43,45.43,45.39,45.41,70760.0,35.4434,35.4434,35.4122,35.4278,70760.0
2017-08-02 14:10:00,45.41,45.44,45.37,45.43,50731.0,35.4278,35.4512,35.3966,35.4434,50731.0
2017-08-02 14:15:00,45.43,45.51,45.41,45.48,88313.0,35.4434,35.5058,35.4278,35.4824,88313.0
2017-08-02 14:20:00,45.48,45.52,45.45,45.47,71892.0,35.4824,35.5136,35.459,35.4746,71892.0
2017-08-02 14:25:00,45.48,45.56,45.47,45.49,72907.0,35.4824,35.5448,35.4746,35.4902,72907.0
2017-08-02 14:30:00,45.48,45.55,45.46,45.54,48607.0,35.4824,35.537,35.4668,35.5292,48607.0
2017-08-02 14:35:00,45.54,45.56,45.45,45.47,38461.0,35.5292,35.5448,35.459,35.4746,38461.0
2017-08-02 14:40:00,45.47,45.52,45.47,45.49,45613.0,35.4746,35.5136,35.4746,35.4902,45613.0
2017-08-02 14:45:00,45.48,45.51,45.47,45.48,55894.0,35.4824,35.5058,35.4746,35.4824,55894.0
2017-08-02 14:50:00,45.48,45.53,45.47,45.52,55816.0,35.4824,35.5214,35.4746,35.5136,55816.0
2017-08-02 14:55:00,45.53,45.56,45.5,45.55,63291.0,35.5214,35.5448,35.498,35.537,63291.0
2017-08-02 15:00:00,45.55,45.56,45.47,45.47,57916.0,35.537,35.5448,35.4746,35.4746,57916.0
2017-08-02 15:05:00,45.48,45.5,45.41,45.44,98725.0,35.4824,35.498,35.4278,35.4512,98725.0
2017-08-02 15:10:00,45.43,45.45,45.37,45.38,57163.0,35.4434,35.459,35.3966,35.4044,57163.0
2017-08-02 15:15:00,45.38,45.42,45.33,45.36,113908.0,35.4044,35.4356,35.3653,35.3888,113908.0
2017-08-02 15:20:00,45.35,45.44,45.35,45.43,81923.0,35.381,35.4512,35.381,35.4434,81923.0
2017-08-02 15:25:00,45.44,45.47,45.41,45.41,81314.0,35.4512,35.4746,35.4278,35.4278,81314.0
2017-08-02 15:30:00,45.41,45.48,45.4,45.46,108563.0,35.4278,35.4824,35.42,35.4668,108563.0
2017-08-02 15:35:00,45.47,45.48,45.41,45.41,234454.0,35.4746,35.4824,35.4278,35.4278,234454.0
2017-08-02 15:40:00,45.41,45.56,45.41,45.56,204249.0,35.4278,35.5448,35.4278,35.5448,204249.0
2017-08-02 15:45:00,45.56,45.59,45.52,45.58,274803.0,35.5448,35.5682,35.5136,35.5604,274803.0
2017-08-02 15:50:00,45.57,45.61,45.56,45.59,238376.0,35.5526,35.5838,35.5448,35.5682,238376.0
2017-08-02 15:55:00,45.59,45.63,45.58,45.61,601427.0,35.5682,35.5994,35.5604,35.5838,601427.0
2017-08-03 09:30:00,45.64,45.89,45.59,45.82,268695.0,35.6072,35.8022,35.5682,35.7476,268695.0
2017-08-03 09:35:00,45.84,45.95,45.76,45.76,210792.0,35.7632,35.8491,35.7008,35.7008,210792.0
2017-08-03 09:40:00,45.78,45.81,45.65,45.66,95230.0,35.7164,35.7398,35.615,35.6228,95230.0
2017-08-03 09:45:00,45.66,45.72,45.54,45.55,115665.0,35.6228,35.6696,35.5292,35.537,115665.0
2017-08-03 09:50:00,45.54,45.73,45.51,45.72,89283.0,35.5292,35.6774,35.5058,35.6696,89283.0
2017-08-03 09:55:00,45.73,45.74,45.59,45.6,86297.0,35.6774,35.6852,35.5682,35.576,86297.0
2017-08-03 10:00:00,45.6,45.63,45.56,45.63,82173.0,35.576,35.5994,35.5448,35.5994,82173.0
2017-08-03 10:05:00,45.63,45.72,45.63,45.66,70023.0,35.5994,35.6696,35.5994,35.6228,70023.0
2017-08-03 10:10:00,45.65,45.69,45.52,45.55,103425.0,35.615,35.6462,35.5136,35.537,103425.0
2017-08-03 10:15:00,45.55,45.62,45.51,45.57,82229.0,35.537,35.5916,35.5058,35.5526,82229.0
2017-08-03 10:20:00,45.57,45.62,45.47,45.5,158122.0,35.5526,35.5916,35.4746,35.498,158122.0
2017-08-03 10:25:00,45.5,45.52,45.36,45.38,141958.0,35.498,35.5136,35.3888,35.4044,141958.0
2017-08-03 10:30:00,45.38,45.46,45.31,45.4,115496.0,35.4044,35.4668,35.3497,35.42,115496.0
2017-08-03 10:35:00,45.4,45.5,45.35,45.4,72867.0,35.42,35.498,35.381,35.42,72867.0
2017-08-03 10:40:00,45.4,45.47,45.37,45.43,63488.0,35.42,35.4746,35.3966,35.4434,63488.0
2017-08-03 10:45:00,45.43,45.51,45.41,45.46,81731.0,35.4434,35.5058,35.4278,35.4668,81731.0
2017-08-03 10:50:00,45.45,45.48,45.41,45.45,41493.0,35.459,35.4824,35.4278,35.459,41493.0
2017-08-03 10:55:00,45.45,45.5,45.41,45.47,80966.0,35.459,35.498,35.4278,35.4746,80966.0
2017-08-03 11:00:00,45.47,45.52,45.44,45.47,64074.0,35.4746,35.5136,35.4512,35.4746,64074.0
2017-08-03 11:05:00,45.48,45.54,45.41,45.53,146509.0,35.4824,35.5292,35.4278,35.5214,146509.0
2017-08-03 11:10:00,45.52,45.72,45.51,45.71,92902.0,35.5136,35.6696,35.5058,35.6618,92902.0
2017-08-03 11:15:00,45.71,45.72,45.64,45.66,69508.0,35.6618,35.6696,35.6072,35.6228,69508.0
2017-08-03 11:20:00,45.65,45.68,45.59,45.62,68966.0,35.615,35.6384,35.5682,35.5916,68966.0
2017-08-03 11:25:00,45.62,45.66,45.61,45.64,76311.0,35.5916,35.6228,35.5838,35.6072,76311.0
2017-08-03 11:30:00,45.64,45.69,45.62,45.62,94305.0,35.6072,35.6462,35.5916,35.5916,94305.0
2017-08-03 11:35:00,45.62,45.67,45.62,45.65,77240.0,35.5916,35.6306,35.5916,35.615,77240.0
2017-08-03 11:40:00,45.65,45.67,45.62,45.63,61630.0,35.615,35.6306,35.5916,35.5994,61630.0
2017-08-03 11:45:00,45.62,45.66,45.62,45.63,95697.0,35.5916,35.6228,35.5916,35.5994,95697.0
2017-08-03 11:50:00,45.62,45.63,45.55,45.56,80868.0,35.5916,35.5994,35.537,35.5448,80868.0
2017-08-03 11:55:00,45.56,45.66,45.53,45.54,261578.0,35.5448,35.6228,35.5214,35.5292,261578.0
2017-08-03 12:00:00,45.53,45.57,45.48,45.56,80197.0,35.5214,35.5526,35.4824,35.5448,80197.0
2017-08-03 12:05:00,45.55,45.6,45.53,45.59,39152.0,35.537,35.576,35.5214,35.5682,39152.0
2017-08-03 12:10:00,45.6,45.61,45.47,45.5,47014.0,35.576,35.5838,35.4746,35.498,47014.0
2017-08-03 12:15:00,45.5,45.52,45.44,45.5,35324.0,35.498,35.5136,35.4512,35.498,35324.0
2017-08-03 12:20:00,45.49,45.49,45.37,45.39,54988.0,35.4902,35.4902,35.3966,35.4122,54988.0
2017-08-03 12:25:00,45.39,45.42,45.36,45.41,80090.0,35.4122,35.4356,35.3888,35.4278,80090.0
2017-08-03 12:30:00,45.41,45.44,45.37,45.43,62439.0,35.4278,35.4512,35.3966,35.4434,62439.0
2017-08-03 12:35:00,45.43,45.49,45.42,45.45,78557.0,35.4434,35.4902,35.4356,35.459,78557.0
2017-08-03 12:40:00,45.45,45.45,45.4,45.42,33444.0,35.459,35.459,35.42,35.4356,33444.0
2017-08-03 12:45:00,45.42,45.42,45.37,45.39,56949.0,35.4356,35.4356,35.3966,35.4122,56949.0
2017-08-03 12:50:00,45.39,45.39,45.32,45.36,43283.0,35.4122,35.4122,35.3575,35.3888,43283.0
2017-08-03 12:55:00,45.36,45.38,45.34,45.37,35657.0,35.3888,35.4044,35.3731,35.3966,35657.0
2017-08-03 13:00:00,45.37,45.5,45.36,45.49,68361.0,35.3966,35.498,35.3888,35.4902,68361.0
2017-08-03 13:05:00,45.48,45.5,45.45,45.48,28766.0,35.4824,35.498,35.459,35.4824,28766.0
2017-08-03 13:10:00,45.48,45.49,45.42,45.44,41689.0,35.4824,35.4902,35.4356,35.4512,41689.0
2017-08-03 13:15:00,45.45,45.46,45.41,45.44,31593.0,35.459,35.4668,35.4278,35.4512,31593.0
2017-08-03 13:20:00,45.44,45.5,45.43,45.47,37794.0,35.4512,35.498,35.4434,35.4746,37794.0
2017-08-03 13:25:00,45.48,45.52,45.48,45.51,50162.0,35.4824,35.5136,35.4824,35.5058,50162.0
2017-08-03 13:30:00,45.51,45.51,45.46,45.51,53522.0,35.5058,35.5058,35.4668,35.5058,53522.0
2017-08-03 13:35:00,45.51,45.56,45.49,45.49,50727.0,35.5058,35.5448,35.4902,35.4902,50727.0
2017-08-03 13:40:00,45.5,45.5,45.38,45.38,40340.0,35.498,35.498,35.4044,35.4044,40340.0
2017-08-03 13:45:00,45.38,45.39,45.28,45.28,49906.0,35.4044,35.4122,35.3263,35.3263,49906.0
2017-08-03 13:50:00,45.28,45.28,45.14,45.18,257490.0,35.3263,35.3263,35.2171,35.2483,257490.0
2017-08-03 13:55:00,45.19,45.2,45.16,45.2,80567.0,35.2561,35.2639,35.2327,35.2639,80567.0
2017-08-03 14:00:00,45.19,45.2,45.12,45.13,124002.0,35.2561,35.2639,35.2015,35.2093,124002.0
2017-08-03 14:05:00,45.13,45.13,45.04,45.05,55064.0,35.2093,35.2093,35.1391,35.1469,55064.0
2017-08-03 14:10:00,45.04,45.17,45.03,45.16,78566.0,35.1391,35.2405,35.1313,35.2327,78566.0
2017-08-03 14:15:00,45.16,45.16,45.08,45.09,49981.0,35.2327,35.2327,35.1703,35.1781,49981.0
2017-08-03 14:20:00,45.09,45.1,44.97,44.99,57295.0,35.1781,35.1859,35.0845,35.1001,57295.0
2017-08-03 14:25:00,44.99,45.0,44.93,44.95,54860.0,35.1001,35.1079,35.0533,35.0689,54860.0
2017-08-03 14:30:00,44.95,45.01,44.91,44.99,56121.0,35.0689,35.1157,35.0377,35.1001,56121.0
2017-08-03 14:35:00,45.0,45.0,44.84,44.85,141894.0,35.1079,35.1079,34.9831,34.9909,141894.0
2017-08-03 14:40:00,44.85,44.89,44.78,44.84,148507.0,34.9909,35.0221,34.9363,34.9831,148507.0
2017-08-03 14:45:00,44.84,44.86,44.82,44.82,98467.0,34.9831,34.9987,34.9675,34.9675,98467.0
2017-08-03 14:50:00,44.81,44.82,44.77,44.79,42151.0,34.9597,34.9675,34.9284,34.9441,42151.0
2017-08-03 14:55:00,44.79,44.79,44.69,44.7,114070.0,34.9441,34.9441,34.866,34.8738,114070.0
2017-08-03 15:00:00,44.7,44.78,44.67,44.78,179412.0,34.8738,34.9363,34.8504,34.9363,179412.0
2017-08-03 15:05:00,44.78,44.9,44.77,44.87,96831.0,34.9363,35.0299,34.9284,35.0065,96831.0
2017-08-03 15:10:00,44.88,44.96,44.86,44.91,171367.0,35.0143,35.0767,34.9987,35.0377,171367.0
2017-08-03 15:15:00,44.91,44.93,44.87,44.9,74842.0,35.0377,35.0533,35.0065,35.0299,74842.0
2017-08-03 15:20:00,44.9,44.91,44.84,44.86,93576.0,35.0299,35.0377,34.9831,34.9987,93576.0
2017-08-03 15:25:00,44.86,44.92,44.83,44.85,128196.0,34.9987,35.0455,34.9753,34.9909,128196.0
2017-08-03 15:30:00,44.85,44.9,44.78,44.86,176496.0,34.9909,35.0299,34.9363,34.9987,176496.0
2017-08-03 15:35:00,44.85,44.87,44.81,44.86,214920.0,34.9909,35.0065,34.9597,34.9987,214920.0
2017-08-03 15:40:00,44.86,44.89,44.83,44.89,239077.0,34.9987,35.0221,34.9753,35.0221,239077.0
2017-08-03 15:45:00,44.89,44.97,44.88,44.94,245819.0,35.0221,35.0845,35.0143,35.0611,245819.0
2017-08-03 15:50:00,44.94,44.95,44.92,44.94,232359.0,35.0611,35.0689,35.0455,35.0611,232359.0
2017-08-03 15:55:00,44.94,44.96,44.9,44.92,492965.0,35.0611,35.0767,35.0299,35.0455,492965.0
2017-08-04 09:30:00,44.94,45.11,44.86,45.0,98781.0,35.0611,35.1937,34.9987,35.1079,98781.0
2017-08-04 09:35:00,45.0,45.14,44.93,45.1,150233.0,35.1079,35.2171,35.0533,35.1859,150233.0
2017-08-04 09:40:00,45.1,45.25,45.1,45.19,92284.0,35.1859,35.3029,35.1859,35.2561,92284.0
2017-08-04 09:45:00,45.18,45.18,44.93,45.08,70630.0,35.2483,35.2483,35.0533,35.1703,70630.0
2017-08-04 09:50:00,45.09,45.17,45.04,45.08,55887.0,35.1781,35.2405,35.1391,35.1703,55887.0
2017-08-04 09:55:00,45.08,45.11,45.0,45.02,74326.0,35.1703,35.1937,35.1079,35.1235,74326.0
2017-08-04 10:00:00,45.02,45.03,44.92,44.93,105376.0,35.1235,35.1313,35.0455,35.0533,105376.0
2017-08-04 10:05:00,44.94,45.08,44.93,45.02,122536.0,35.0611,35.1703,35.0533,35.1235,122536.0
2017-08-04 10:10:00,45.01,45.05,44.99,45.04,125760.0,35.1157,35.1469,35.1001,35.1391,125760.0
2017-08-04 10:15:00,45.03,45.12,44.99,45.09,63345.0,35.1313,35.2015,35.1001,35.1781,63345.0
2017-08-04 10:20:00,45.09,45.19,45.08,45.16,42994.0,35.1781,35.2561,35.1703,35.2327,42994.0
2017-08-04 10:25:00,45.17,45.25,45.16,45.17,46730.0,35.2405,35.3029,35.2327,35.2405,46730.0
2017-08-04 10:30:00,45.17,45.3,45.14,45.25,80484.0,35.2405,35.3419,35.2171,35.3029,80484.0
2017-08-04 10:35:00,45.25,45.26,45.17,45.21,67387.0,35.3029,35.3107,35.2405,35.2717,67387.0
2017-08-04 10:40:00,45.21,45.29,45.2,45.28,46687.0,35.2717,35.3341,35.2639,35.3263,46687.0
2017-08-04 10:45:00,45.29,45.36,45.26,45.36,65401.0,35.3341,35.3888,35.3107,35.3888,65401.0
2017-08-04 10:50:00,45.36,45.37,45.23,45.28,82523.0,35.3888,35.3966,35.2873,35.3263,82523.0
2017-08-04 10:55:00,45.28,45.32,45.24,45.32,40920.0,35.3263,35.3575,35.2951,35.3575,40920.0
2017-08-04 11:00:00,45.31,45.38,45.28,45.36,69835.0,35.3497,35.4044,35.3263,35.3888,69835.0
2017-08-04 11:05:00,45.37,45.4,45.32,45.37,79689.0,35.3966,35.42,35.3575,35.3966,79689.0
2017-08-04 11:10:00,45.37,45.39,45.29,45.29,38177.0,35.3966,35.4122,35.3341,35.3341,38177.0
2017-08-04 11:15:00,45.3,45.32,45.19,45.21,53929.0,35.3419,35.3575,35.2561,35.2717,53929.0
2017-08-04 11:20:00,45.21,45.23,45.11,45.14,35841.0,35.2717,35.2873,35.1937,35.2171,35841.0
2017-08-04 11:25:00,45.14,45.27,45.13,45.27,39967.0,35.2171,35.3185,35.2093,35.3185,39967.0
2017-08-04 11:30:00,45.27,45.32,45.22,45.25,36787.0,35.3185,35.3575,35.2795,35.3029,36787.0
2017-08-04 11:35:00,45.25,45.26,45.19,45.26,28262.0,35.3029,35.3107,35.2561,35.3107,28262.0
2017-08-04 11:40:00,45.26,45.33,45.26,45.32,32672.0,35.3107,35.3653,35.3107,35.3575,32672.0
2017-08-04 11:45:00,45.32,45.37,45.3,45.35,28311.0,35.3575,35.3966,35.3419,35.381,28311.0
2017-08-04 11:50:00,45.36,45.39,45.31,45.36,30745.0,35.3888,35.4122,35.3497,35.3888,30745.0
2017-08-04 11:55:00,45.36,45.4,45.34,45.36,28163.0,35.3888,35.42,35.3731,35.3888,28163.0
2017-08-04 12:00:00,45.37,45.42,45.32,45.33,38600.0,35.3966,35.4356,35.3575,35.3653,38600.0
2017-08-04 12:05:00,45.33,45.35,45.29,45.33,29826.0,35.3653,35.381,35.3341,35.3653,29826.0
2017-08-04 12:10:00,45.33,45.37,45.3,45.35,44551.0,35.3653,35.3966,35.3419,35.381,44551.0
2017-08-04 12:15:00,45.35,45.38,45.33,45.37,33847.0,35.381,35.4044,35.3653,35.3966,33847.0
2017-08-04 12:20:00,45.38,45.51,45.37,45.51,50313.0,35.4044,35.5058,35.3966,35.5058,50313.0
2017-08-04 12:25:00,45.5,45.54,45.46,45.47,48844.0,35.498,35.5292,35.4668,35.4746,48844.0
2017-08-04 12:30:00,45.47,45.5,45.4,45.43,82256.0,35.4746,35.498,35.42,35.4434,82256.0
2017-08-04 12:35:00,45.43,45.48,45.4,45.48,38539.0,35.4434,35.4824,35.42,35.4824,38539.0
2017-08-04 12:40:00,45.48,45.5,45.38,45.44,52609.0,35.4824,35.498,35.4044,35.4512,52609.0
2017-08-04 12:45:00,45.44,45.45,45.38,45.4,48550.0,35.4512,35.459,35.4044,35.42,48550.0
2017-08-04 12:50:00,45.4,45.47,45.38,45.47,41595.0,35.42,35.4746,35.4044,35.4746,41595.0
2017-08-04 12:55:00,45.47,45.47,45.4,45.44,36124.0,35.4746,35.4746,35.42,35.4512,36124.0
2017-08-04 13:00:00,45.44,45.48,45.43,45.48,36653.0,35.4512,35.4824,35.4434,35.4824,36653.0
2017-08-04 13:05:00,45.47,45.51,45.46,45.5,80863.0,35.4746,35.5058,35.4668,35.498,80863.0
2017-08-04 13:10:00,45.51,45.51,45.45,45.46,60225.0,35.5058,35.5058,35.459,35.4668,60225.0
2017-08-04 13:15:00,45.46,45.51,45.45,45.49,35564.0,35.4668,35.5058,35.459,35.4902,35564.0
2017-08-04 13:20:00,45.49,45.55,45.48,45.55,29041.0,35.4902,35.537,35.4824,35.537,29041.0
2017-08-04 13:25:00,45.54,45.54,45.45,45.48,44697.0,35.5292,35.5292,35.459,35.4824,44697.0
2017-08-04 13:30:00,45.48,45.5,45.45,45.47,72912.0,35.4824,35.498,35.459,35.4746,72912.0
2017-08-04 13:35:00,45.46,45.48,45.42,45.44,20087.0,35.4668,35.4824,35.4356,35.4512,20087.0
2017-08-04 13:40:00,45.43,45.46,45.4,45.46,27130.0,35.4434,35.4668,35.42,35.4668,27130.0
2017-08-04 13:45:00,45.45,45.51,45.45,45.47,31812.0,35.459,35.5058,35.459,35.4746,31812.0
2017-08-04 13:50:00,45.47,45.48,45.44,45.47,22061.0,35.4746,35.4824,35.4512,35.4746,22061.0
2017-08-04 13:55:00,45.47,45.52,45.47,45.51,24770.0,35.4746,35.5136,35.4746,35.5058,24770.0
2017-08-04 14:00:00,45.51,45.52,45.48,45.48,22494.0,35.5058,35.5136,35.4824,35.4824,22494.0
2017-08-04 14:05:00,45.48,45.49,45.42,45.44,50219.0,35.4824,35.4902,35.4356,35.4512,50219.0
2017-08-04 14:10:00,45.43,45.44,45.39,45.44,28833.0,35.4434,35.4512,35.4122,35.4512,28833.0
2017-08-04 14:15:00,45.44,45.45,45.41,45.41,33457.0,35.4512,35.459,35.4278,35.4278,33457.0
2017-08-04 14:20:00,45.42,45.49,45.42,45.44,34127.0,35.4356,35.4902,35.4356,35.4512,34127.0
2017-08-04 14:25:00,45.44,45.52,45.44,45.48,45224.0,35.4512,35.5136,35.4512,35.4824,45224.0
2017-08-04 14:30:00,45.47,45.52,45.46,45.46,36377.0,35.4746,35.5136,35.4668,35.4668,36377.0
2017-08-04 14:35:00,45.46,45.47,45.44,45.47,33254.0,35.4668,35.4746,35.4512,35.4746,33254.0
2017-08-04 14:40:00,45.47,45.47,45.42,45.43,20877.0,35.4746,35.4746,35.4356,35.4434,20877.0
2017-08-04 14:45:00,45.44,45.46,45.41,45.42,32878.0,35.4512,35.4668,35.4278,35.4356,32878.0
2017-08-04 14:50:00,45.42,45.47,45.41,45.46,44116.0,35.4356,35.4746,35.4278,35.4668,44116.0
2017-08-04 14:55:00,45.46,45.51,45.45,45.51,73252.0,35.4668,35.5058,35.459,35.5058,73252.0
2017-08-04 15:00:00,45.51,45.53,45.49,45.49,33998.0,35.5058,35.5214,35.4902,35.4902,33998.0
2017-08-04 15:05:00,45.49,45.51,45.4,45.4,89487.0,35.4902,35.5058,35.42,35.42,89487.0
2017-08-04 15:10:00,45.41,45.48,45.4,45.47,104995.0,35.4278,35.4824,35.42,35.4746,104995.0
2017-08-04 15:15:00,45.47,45.55,45.45,45.53,92332.0,35.4746,35.537,35.459,35.5214,92332.0
2017-08-04 15:20:00,45.53,45.57,45.51,45.55,83477.0,35.5214,35.5526,35.5058,35.537,83477.0
2017-08-04 15:25:00,45.56,45.57,45.5,45.54,109226.0,35.5448,35.5526,35.498,35.5292,109226.0
2017-08-04 15:30:00,45.54,45.59,45.51,45.54,132050.0,35.5292,35.5682,35.5058,35.5292,132050.0
2017-08-04 15:35:00,45.54,45.57,45.5,45.5,125866.0,35.5292,35.5526,35.498,35.498,125866.0
2017-08-04 15:40:00,45.5,45.55,45.47,45.54,167616.0,35.498,35.537,35.4746,35.5292,167616.0
2017-08-04 15:45:00,45.55,45.58,45.5,45.52,189260.0,35.537,35.5604,35.498,35.5136,189260.0
2017-08-04 15:50:00,45.51,45.59,45.49,45.58,177468.0,35.5058,35.5682,35.4902,35.5604,177468.0
2017-08-04 15:55:00,45.58,45.59,45.53,45.56,483309.0,35.5604,35.5682,35.5214,35.5448,483309.0
2017-08-07 09:30:00,45.27,45.34,45.16,45.27,125908.0,35.3185,35.3731,35.2327,35.3185,125908.0
2017-08-07 09:35:00,45.27,45.31,45.18,45.23,46594.0,35.3185,35.3497,35.2483,35.2873,46594.0
2017-08-07 09:40:00,45.23,45.25,45.08,45.15,106639.0,35.2873,35.3029,35.1703,35.2249,106639.0
2017-08-07 09:45:00,45.15,45.25,45.15,45.24,103834.0,35.2249,35.3029,35.2249,35.2951,103834.0
2017-08-07 09:50:00,45.24,45.28,45.19,45.24,102098.0,35.2951,35.3263,35.2561,35.2951,102098.0
2017-08-07 09:55:00,45.25,45.35,45.23,45.35,65309.0,35.3029,35.381,35.2873,35.381,65309.0
2017-08-07 10:00:00,45.34,45.48,45.34,45.46,83340.0,35.3731,35.4824,35.3731,35.4668,83340.0
2017-08-07 10:05:00,45.46,45.47,45.38,45.39,38907.0,35.4668,35.4746,35.4044,35.4122,38907.0
2017-08-07 10:10:00,45.39,45.4,45.29,45.32,55281.0,35.4122,35.42,35.3341,35.3575,55281.0
2017-08-07 10:15:00,45.32,45.39,45.32,45.37,95707.0,35.3575,35.4122,35.3575,35.3966,95707.0
2017-08-07 10:20:00,45.37,45.41,45.35,45.39,47985.0,35.3966,35.4278,35.381,35.4122,47985.0
2017-08-07 10:25:00,45.38,45.4,45.34,45.35,28493.0,35.4044,35.42,35.3731,35.381,28493.0
2017-08-07 10:30:00,45.34,45.37,45.27,45.28,36054.0,35.3731,35.3966,35.3185,35.3263,36054.0
2017-08-07 10:35:00,45.27,45.28,45.22,45.27,89723.0,35.3185,35.3263,35.2795,35.3185,89723.0
2017-08-07 10:40:00,45.26,45.26,45.06,45.08,99618.0,35.3107,35.3107,35.1547,35.1703,99618.0
2017-08-07 10:45:00,45.09,45.16,45.06,45.08,90130.0,35.1781,35.2327,35.1547,35.1703,90130.0
2017-08-07 10:50:00,45.07,45.11,45.03,45.08,171433.0,35.1625,35.1937,35.1313,35.1703,171433.0
2017-08-07 10:55:00,45.08,45.11,45.04,45.06,112600.0,35.1703,35.1937,35.1391,35.1547,112600.0
2017-08-07 11:00:00,45.05,45.08,45.0,45.01,59050.0,35.1469,35.1703,35.1079,35.1157,59050.0
2017-08-07 11:05:00,45.01,45.05,44.92,44.92,59250.0,35.1157,35.1469,35.0455,35.0455,59250.0
2017-08-07 11:10:00,44.92,44.93,44.83,44.84,63279.0,35.0455,35.0533,34.9753,34.9831,63279.0
2017-08-07 11:15:00,44.84,44.94,44.83,44.94,41895.0,34.9831,35.0611,34.9753,35.0611,41895.0
2017-08-07 11:20:00,44.94,44.94,44.86,44.9,33610.0,35.0611,35.0611,34.9987,35.0299,33610.0
2017-08-07 11:25:00,44.91,44.94,44.84,44.9,33753.0,35.0377,35.0611,34.9831,35.0299,33753.0
2017-08-07 11:30:00,44.9,44.92,44.84,44.87,43121.0,35.0299,35.0455,34.9831,35.0065,43121.0
2017-08-07 11:35:00,44.87,44.9,44.84,44.89,29155.0,35.0065,35.0299,34.9831,35.0221,29155.0
2017-08-07 11:40:00,44.9,44.95,44.89,44.92,98038.0,35.0299,35.0689,35.0221,35.0455,98038.0
2017-08-07 11:45:00,44.91,44.97,44.9,44.97,51587.0,35.0377,35.0845,35.0299,35.0845,51587.0
2017-08-07 11:50:00,44.97,45.14,44.96,45.14,61193.0,35.0845,35.2171,35.0767,35.2171,61193.0
2017-08-07 11:55:00,45.14,45.19,45.13,45.19,42163.0,35.2171,35.2561,35.2093,35.2561,42163.0
2017-08-07 12:00:00,45.19,45.2,45.13,45.14,122111.0,35.2561,35.2639,35.2093,35.2171,122111.0
2017-08-07 12:05:00,45.14,45.19,45.13,45.19,42314.0,35.2171,35.2561,35.2093,35.2561,42314.0
2017-08-07 12:10:00,45.19,45.19,45.11,45.13,50813.0,35.2561,35.2561,35.1937,35.2093,50813.0
2017-08-07 12:15:00,45.13,45.16,45.07,45.07,55755.0,35.2093,35.2327,35.1625,35.1625,55755.0
2017-08-07 12:20:00,45.08,45.1,45.04,45.06,40861.0,35.1703,35.1859,35.1391,35.1547,40861.0
2017-08-07 12:25:00,45.05,45.08,45.03,45.07,41397.0,35.1469,35.1703,35.1313,35.1625,41397.0
2017-08-07 12:30:00,45.07,45.07,45.03,45.05,22561.0,35.1625,35.1625,35.1313,35.1469,22561.0
2017-08-07 12:35:00,45.06,45.1,45.05,45.1,50265.0,35.1547,35.1859,35.1469,35.1859,50265.0
2017-08-07 12:40:00,45.09,45.13,45.09,45.13,29077.0,35.1781,35.2093,35.1781,35.2093,29077.0
2017-08-07 12:45:00,45.14,45.15,45.12,45.14,14856.0,35.2171,35.2249,35.2015,35.2171,14856.0
2017-08-07 12:50:00,45.14,45.2,45.13,45.19,41605.0,35.2171,35.2639,35.2093,35.2561,41605.0
2017-08-07 12:55:00,45.19,45.23,45.16,45.17,48420.0,35.2561,35.2873,35.2327,35.2405,48420.0
2017-08-07 13:00:00,45.17,45.28,45.16,45.28,77406.0,35.2405,35.3263,35.2327,35.3263,77406.0
2017-08-07 13:05:00,45.28,45.31,45.26,45.27,52896.0,35.3263,35.3497,35.3107,35.3185,52896.0
2017-08-07 13:10:00,45.27,45.29,45.25,45.27,35669.0,35.3185,35.3341,35.3029,35.3185,35669.0
2017-08-07 13:15:00,45.27,45.32,45.26,45.31,34696.0,35.3185,35.3575,35.3107,35.3497,34696.0
2017-08-07 13:20:00,45.31,45.31,45.27,45.27,27766.0,35.3497,35.3497,35.3185,35.3185,27766.0
2017-08-07 13:25:00,45.28,45.3,45.25,45.29,26408.0,35.3263,35.3419,35.3029,35.3341,26408.0
2017-08-07 13:30:00,45.29,45.31,45.23,45.25,50475.0,35.3341,35.3497,35.2873,35.3029,50475.0
2017-08-07 13:35:00,45.25,45.25,45.21,45.22,26749.0,35.3029,35.3029,35.2717,35.2795,26749.0
2017-08-07 13:40:00,45.23,45.23,45.16,45.16,55572.0,35.2873,35.2873,35.2327,35.2327,55572.0
2017-08-07 13:45:00,45.16,45.16,45.08,45.09,41185.0,35.2327,35.2327,35.1703,35.1781,41185.0
2017-08-07 13:50:00,45.08,45.08,44.98,44.99,64130.0,35.1703,35.1703,35.0923,35.1001,64130.0
2017-08-07 13:55:00,45.0,45.06,44.99,45.06,69454.0,35.1079,35.1547,35.1001,35.1547,69454.0
2017-08-07 14:00:00,45.06,45.14,45.05,45.08,50319.0,35.1547,35.2171,35.1469,35.1703,50319.0
2017-08-07 14:05:00,45.09,45.11,45.05,45.08,62133.0,35.1781,35.1937,35.1469,35.1703,62133.0
2017-08-07 14:10:00,45.08,45.1,45.03,45.1,40565.0,35.1703,35.1859,35.1313,35.1859,40565.0
2017-08-07 14:15:00,45.09,45.12,45.08,45.08,49361.0,35.1781,35.2015,35.1703,35.1703,49361.0
2017-08-07 14:20:00,45.08,45.15,45.07,45.13,43684.0,35.1703,35.2249,35.1625,35.2093,43684.0
2017-08-07 14:25:00,45.13,45.17,45.11,45.14,25858.0,35.2093,35.2405,35.1937,35.2171,25858.0
2017-08-07 14:30:00,45.14,45.18,45.13,45.14,32818.0,35.2171,35.2483,35.2093,35.2171,32818.0
2017-08-07 14:35:00,45.14,45.18,45.1,45.11,47511.0,35.2171,35.2483,35.1859,35.1937,47511.0
2017-08-07 14:40:00,45.1,45.1,45.05,45.1,35693.0,35.1859,35.1859,35.1469,35.1859,35693.0
2017-08-07 14:45:00,45.09,45.13,45.04,45.08,42921.0,35.1781,35.2093,35.1391,35.1703,42921.0
2017-08-07 14:50:00,45.07,45.1,45.06,45.09,30498.0,35.1625,35.1859,35.1547,35.1781,30498.0
2017-08-07 14:55:00,45.09,45.1,45.05,45.07,65215.0,35.1781,35.1859,35.1469,35.1625,65215.0
2017-08-07 15:00:00,45.08,45.14,45.06,45.06,124759.0,35.1703,35.2171,35.1547,35.1547,124759.0
2017-08-07 15:05:00,45.06,45.08,45.05,45.06,38959.0,35.1547,35.1703,35.1469,35.1547,38959.0
2017-08-07 15:10:00,45.05,45.09,45.03,45.08,67916.0,35.1469,35.1781,35.1313,35.1703,67916.0
2017-08-07 15:15:00,45.08,45.14,45.07,45.13,69243.0,35.1703,35.2171,35.1625,35.2093,69243.0
2017-08-07 15:20:00,45.13,45.13,45.06,45.07,47695.0,35.2093,35.2093,35.1547,35.1625,47695.0
2017-08-07 15:25:00,45.07,45.13,45.06,45.13,137069.0,35.1625,35.2093,35.1547,35.2093,137069.0
2017-08-07 15:30:00,45.13,45.14,45.1,45.1,116970.0,35.2093,35.2171,35.1859,35.1859,116970.0
2017-08-07 15:35:00,45.11,45.12,45.06,45.11,132018.0,35.1937,35.2015,35.1547,35.1937,132018.0
2017-08-07 15:40:00,45.11,45.15,45.1,45.15,87271.0,35.1937,35.2249,35.1859,35.2249,87271.0
2017-08-07 15:45:00,45.15,45.19,45.12,45.14,158704.0,35.2249,35.2561,35.2015,35.2171,158704.0
2017-08-07 15:50:00,45.14,45.14,45.1,45.12,145551.0,35.2171,35.2171,35.1859,35.2015,145551.0
2017-08-07 15:55:00,45.12,45.18,45.12,45.16,330098.0,35.2015,35.2483,35.2015,35.2327,330098.0
2017-08-08 09:30:00,45.15,45.33,45.0,45.29,83321.0,35.2249,35.3653,35.1079,35.3341,83321.0
2017-08-08 09:35:00,45.26,45.33,45.2,45.32,38658.0,35.3107,35.3653,35.2639,35.3575,38658.0
2017-08-08 09:40:00,45.32,45.43,45.25,45.41,57832.0,35.3575,35.4434,35.3029,35.4278,57832.0
2017-08-08 09:45:00,45.42,45.43,45.25,45.26,44425.0,35.4356,35.4434,35.3029,35.3107,44425.0
2017-08-08 09:50:00,45.25,45.35,45.24,45.33,25903.0,35.3029,35.381,35.2951,35.3653,25903.0
2017-08-08 09:55:00,45.33,45.38,45.31,45.35,28832.0,35.3653,35.4044,35.3497,35.381,28832.0
2017-08-08 10:00:00,45.34,45.34,45.27,45.28,35485.0,35.3731,35.3731,35.3185,35.3263,35485.0
2017-08-08 10:05:00,45.28,45.28,45.21,45.27,67448.0,35.3263,35.3263,35.2717,35.3185,67448.0
2017-08-08 10:10:00,45.27,45.35,45.24,45.34,28838.0,35.3185,35.381,35.2951,35.3731,28838.0
2017-08-08 10:15:00,45.35,45.45,45.33,45.42,49686.0,35.381,35.459,35.3653,35.4356,49686.0
2017-08-08 10:20:00,45.43,45.54,45.42,45.53,56735.0,35.4434,35.5292,35.4356,35.5214,56735.0
2017-08-08 10:25:00,45.53,45.76,45.53,45.76,151592.0,35.5214,35.7008,35.5214,35.7008,151592.0
2017-08-08 10:30:00,45.76,45.76,45.69,45.71,149835.0,35.7008,35.7008,35.6462,35.6618,149835.0
2017-08-08 10:35:00,45.7,45.76,45.66,45.68,67765.0,35.654,35.7008,35.6228,35.6384,67765.0
2017-08-08 10:40:00,45.66,45.76,45.65,45.75,87552.0,35.6228,35.7008,35.615,35.693,87552.0
2017-08-08 10:45:00,45.75,45.76,45.69,45.73,75035.0,35.693,35.7008,35.6462,35.6774,75035.0
2017-08-08 10:50:00,45.72,45.83,45.67,45.81,68752.0,35.6696,35.7554,35.6306,35.7398,68752.0
2017-08-08 10:55:00,45.8,45.85,45.76,45.77,47568.0,35.732,35.771,35.7008,35.7086,47568.0
2017-08-08 11:00:00,45.78,45.86,45.74,45.86,113189.0,35.7164,35.7788,35.6852,35.7788,113189.0
2017-08-08 11:05:00,45.87,45.92,45.83,45.9,205349.0,35.7866,35.8257,35.7554,35.81,205349.0
2017-08-08 11:10:00,45.9,45.95,45.89,45.93,77615.0,35.81,35.8491,35.8022,35.8335,77615.0
2017-08-08 11:15:00,45.94,46.02,45.9,46.01,191353.0,35.8413,35.9037,35.81,35.8959,191353.0
2017-08-08 11:20:00,46.02,46.08,46.01,46.08,114231.0,35.9037,35.9505,35.8959,35.9505,114231.0
2017-08-08 11:25:00,46.07,46.09,45.98,45.99,103068.0,35.9427,35.9583,35.8725,35.8803,103068.0
2017-08-08 11:30:00,45.99,46.05,45.94,46.02,114034.0,35.8803,35.9271,35.8413,35.9037,114034.0
2017-08-08 11:35:00,46.01,46.01,45.93,45.94,83130.0,35.8959,35.8959,35.8335,35.8413,83130.0
2017-08-08 11:40:00,45.94,45.96,45.89,45.95,62331.0,35.8413,35.8569,35.8022,35.8491,62331.0
2017-08-08 11:45:00,45.96,45.98,45.94,45.95,62752.0,35.8569,35.8725,35.8413,35.8491,62752.0
2017-08-08 11:50:00,45.94,46.0,45.94,45.97,55620.0,35.8413,35.8881,35.8413,35.8647,55620.0
2017-08-08 11:55:00,45.98,46.01,45.95,46.0,56917.0,35.8725,35.8959,35.8491,35.8881,56917.0
2017-08-08 12:00:00,46.0,46.01,45.97,45.98,61650.0,35.8881,35.8959,35.8647,35.8725,61650.0
2017-08-08 12:05:00,45.97,46.0,45.95,46.0,49950.0,35.8647,35.8881,35.8491,35.8881,49950.0
2017-08-08 12:10:00,46.0,46.02,45.96,46.0,62733.0,35.8881,35.9037,35.8569,35.8881,62733.0
2017-08-08 12:15:00,46.0,46.0,45.92,45.97,62135.0,35.8881,35.8881,35.8257,35.8647,62135.0
2017-08-08 12:20:00,45.96,46.0,45.94,45.94,64252.0,35.8569,35.8881,35.8413,35.8413,64252.0
2017-08-08 12:25:00,45.94,45.97,45.93,45.95,78081.0,35.8413,35.8647,35.8335,35.8491,78081.0
2017-08-08 12:30:00,45.94,45.97,45.91,45.95,72078.0,35.8413,35.8647,35.8178,35.8491,72078.0
2017-08-08 12:35:00,45.95,45.98,45.87,45.88,75436.0,35.8491,35.8725,35.7866,35.7944,75436.0
2017-08-08 12:40:00,45.88,45.9,45.84,45.87,89274.0,35.7944,35.81,35.7632,35.7866,89274.0
2017-08-08 12:45:00,45.86,45.89,45.82,45.86,209332.0,35.7788,35.8022,35.7476,35.7788,209332.0
2017-08-08 12:50:00,45.86,45.88,45.84,45.85,33449.0,35.7788,35.7944,35.7632,35.771,33449.0
2017-08-08 12:55:00,45.85,45.87,45.8,45.84,155451.0,35.771,35.7866,35.732,35.7632,155451.0
2017-08-08 13:00:00,45.84,45.86,45.77,45.77,129968.0,35.7632,35.7788,35.7086,35.7086,129968.0
2017-08-08 13:05:00,45.77,45.83,45.74,45.83,57244.0,35.7086,35.7554,35.6852,35.7554,57244.0
2017-08-08 13:10:00,45.82,45.93,45.82,45.91,49668.0,35.7476,35.8335,35.7476,35.8178,49668.0
2017-08-08 13:15:00,45.91,45.97,45.9,45.96,58075.0,35.8178,35.8647,35.81,35.8569,58075.0
2017-08-08 13:20:00,45.97,45.97,45.91,45.91,66027.0,35.8647,35.8647,35.8178,35.8178,66027.0
2017-08-08 13:25:00,45.91,45.98,45.9,45.94,143795.0,35.8178,35.8725,35.81,35.8413,143795.0
2017-08-08 13:30:00,45.93,46.01,45.89,46.0,118593.0,35.8335,35.8959,35.8022,35.8881,118593.0
2017-08-08 13:35:00,46.01,46.02,45.96,46.01,67955.0,35.8959,35.9037,35.8569,35.8959,67955.0
2017-08-08 13:40:00,46.01,46.06,46.0,46.05,98639.0,35.8959,35.9349,35.8881,35.9271,98639.0
2017-08-08 13:45:00,46.05,46.11,46.04,46.08,323438.0,35.9271,35.9739,35.9193,35.9505,323438.0
2017-08-08 13:50:00,46.08,46.09,46.0,46.01,206158.0,35.9505,35.9583,35.8881,35.8959,206158.0
2017-08-08 13:55:00,46.01,46.03,45.96,45.97,57163.0,35.8959,35.9115,35.8569,35.8647,57163.0
2017-08-08 14:00:00,45.97,45.99,45.92,45.95,45713.0,35.8647,35.8803,35.8257,35.8491,45713.0
2017-08-08 14:05:00,45.93,45.96,45.87,45.91,82115.0,35.8335,35.8569,35.7866,35.8178,82115.0
2017-08-08 14:10:00,45.93,45.95,45.89,45.93,53874.0,35.8335,35.8491,35.8022,35.8335,53874.0
2017-08-08 14:15:00,45.94,45.97,45.93,45.96,42110.0,35.8413,35.8647,35.8335,35.8569,42110.0
2017-08-08 14:20:00,45.96,46.0,45.9,45.94,58891.0,35.8569,35.8881,35.81,35.8413,58891.0
2017-08-08 14:25:00,45.94,45.94,45.8,45.8,62798.0,35.8413,35.8413,35.732,35.732,62798.0
2017-08-08 14:30:00,45.82,45.86,45.79,45.86,34210.0,35.7476,35.7788,35.7242,35.7788,34210.0
2017-08-08 14:35:00,45.86,45.87,45.84,45.87,18548.0,35.7788,35.7866,35.7632,35.7866,18548.0
2017-08-08 14:40:00,45.87,45.87,45.8,45.83,55234.0,35.7866,35.7866,35.732,35.7554,55234.0
2017-08-08 14:45:00,45.84,45.84,45.76,45.76,48667.0,35.7632,35.7632,35.7008,35.7008,48667.0
2017-08-08 14:50:00,45.76,45.82,45.75,45.8,42160.0,35.7008,35.7476,35.693,35.732,42160.0
2017-08-08 14:55:00,45.79,45.81,45.71,45.73,52420.0,35.7242,35.7398,35.6618,35.6774,52420.0
2017-08-08 15:00:00,45.73,45.75,45.69,45.7,36543.0,35.6774,35.693,35.6462,35.654,36543.0
2017-08-08 15:05:00,45.7,45.75,45.69,45.75,46541.0,35.654,35.693,35.6462,35.693,46541.0
2017-08-08 15:10:00,45.75,45.75,45.71,45.73,70994.0,35.693,35.693,35.6618,35.6774,70994.0
2017-08-08 15:15:00,45.73,45.75,45.63,45.63,77244.0,35.6774,35.693,35.5994,35.5994,77244.0
2017-08-08 15:20:00,45.64,45.64,45.55,45.55,86525.0,35.6072,35.6072,35.537,35.537,86525.0
2017-08-08 15:25:00,45.56,45.6,45.53,45.59,104415.0,35.5448,35.576,35.5214,35.5682,104415.0
2017-08-08 15:30:00,45.59,45.64,45.54,45.58,112901.0,35.5682,35.6072,35.5292,35.5604,112901.0
2017-08-08 15:35:00,45.59,45.61,45.49,45.58,149884.0,35.5682,35.5838,35.4902,35.5604,149884.0
2017-08-08 15:40:00,45.59,45.68,45.59,45.61,124156.0,35.5682,35.6384,35.5682,35.5838,124156.0
2017-08-08 15:45:00,45.61,45.69,45.6,45.65,140212.0,35.5838,35.6462,35.576,35.615,140212.0
2017-08-08 15:50:00,45.65,45.65,45.55,45.58,136573.0,35.615,35.615,35.537,35.5604,136573.0
2017-08-08 15:55:00,45.58,45.66,45.56,45.65,331772.0,35.5604,35.6228,35.5448,35.615,331772.0
2017-08-09 09:30:00,45.79,46.0,45.77,45.94,127786.0,35.7242,35.8881,35.7086,35.8413,127786.0
2017-08-09 09:35:00,45.95,45.97,45.75,45.76,80362.0,35.8491,35.8647,35.693,35.7008,80362.0
2017-08-09 09:40:00,45.75,45.78,45.66,45.78,106786.0,35.693,35.7164,35.6228,35.7164,106786.0
2017-08-09 09:45:00,45.78,45.8,45.65,45.67,94924.0,35.7164,35.732,35.615,35.6306,94924.0
2017-08-09 09:50:00,45.67,45.74,45.63,45.66,45911.0,35.6306,35.6852,35.5994,35.6228,45911.0
2017-08-09 09:55:00,45.66,45.68,45.6,45.66,69018.0,35.6228,35.6384,35.576,35.6228,69018.0
2017-08-09 10:00:00,45.66,45.66,45.56,45.58,94549.0,35.6228,35.6228,35.5448,35.5604,94549.0
2017-08-09 10:05:00,45.58,45.59,45.44,45.49,86828.0,35.5604,35.5682,35.4512,35.4902,86828.0
2017-08-09 10:10:00,45.49,45.57,45.48,45.49,95732.0,35.4902,35.5526,35.4824,35.4902,95732.0
2017-08-09 10:15:00,45.49,45.53,45.46,45.5,40781.0,35.4902,35.5214,35.4668,35.498,40781.0
2017-08-09 10:20:00,45.5,45.56,45.5,45.5,47801.0,35.498,35.5448,35.498,35.498,47801.0
2017-08-09 10:25:00,45.5,45.6,45.48,45.59,54231.0,35.498,35.576,35.4824,35.5682,54231.0
2017-08-09 10:30:00,45.59,45.73,45.47,45.73,128806.0,35.5682,35.6774,35.4746,35.6774,128806.0
2017-08-09 10:35:00,45.73,45.73,45.54,45.59,97712.0,35.6774,35.6774,35.5292,35.5682,97712.0
2017-08-09 10:40:00,45.59,45.59,45.45,45.48,262867.0,35.5682,35.5682,35.459,35.4824,262867.0
2017-08-09 10:45:00,45.48,45.57,45.43,45.47,137751.0,35.4824,35.5526,35.4434,35.4746,137751.0
2017-08-09 10:50:00,45.47,45.5,45.43,45.48,65005.0,35.4746,35.498,35.4434,35.4824,65005.0
2017-08-09 10:55:00,45.48,45.63,45.43,45.63,117480.0,35.4824,35.5994,35.4434,35.5994,117480.0
2017-08-09 11:00:00,45.64,45.65,45.56,45.61,49489.0,35.6072,35.615,35.5448,35.5838,49489.0
2017-08-09 11:05:00,45.61,45.65,45.57,45.59,42486.0,35.5838,35.615,35.5526,35.5682,42486.0
2017-08-09 11:10:00,45.59,45.6,45.47,45.48,64745.0,35.5682,35.576,35.4746,35.4824,64745.0
2017-08-09 11:15:00,45.48,45.51,45.39,45.39,98286.0,35.4824,35.5058,35.4122,35.4122,98286.0
2017-08-09 11:20:00,45.39,45.5,45.39,45.43,122199.0,35.4122,35.498,35.4122,35.4434,122199.0
2017-08-09 11:25:00,45.44,45.44,45.38,45.42,172310.0,35.4512,35.4512,35.4044,35.4356,172310.0
2017-08-09 11:30:00,45.42,45.48,45.4,45.45,121932.0,35.4356,35.4824,35.42,35.459,121932.0
2017-08-09 11:35:00,45.44,45.48,45.41,45.45,55567.0,35.4512,35.4824,35.4278,35.459,55567.0
2017-08-09 11:40:00,45.47,45.49,45.43,45.49,29736.0,35.4746,35.4902,35.4434,35.4902,29736.0
2017-08-09 11:45:00,45.48,45.49,45.4,45.41,36314.0,35.4824,35.4902,35.42,35.4278,36314.0
2017-08-09 11:50:00,45.41,45.51,45.37,45.5,169779.0,35.4278,35.5058,35.3966,35.498,169779.0
2017-08-09 11:55:00,45.5,45.53,45.47,45.47,22290.0,35.498,35.5214,35.4746,35.4746,22290.0
2017-08-09 12:00:00,45.47,45.53,45.44,45.52,20961.0,35.4746,35.5214,35.4512,35.5136,20961.0
2017-08-09 12:05:00,45.53,45.53,45.48,45.48,11889.0,35.5214,35.5214,35.4824,35.4824,11889.0
2017-08-09 12:10:00,45.48,45.51,45.47,45.48,18232.0,35.4824,35.5058,35.4746,35.4824,18232.0
2017-08-09 12:15:00,45.48,45.54,45.47,45.51,18474.0,35.4824,35.5292,35.4746,35.5058,18474.0
2017-08-09 12:20:00,45.51,45.52,45.48,45.49,31216.0,35.5058,35.5136,35.4824,35.4902,31216.0
2017-08-09 12:25:00,45.5,45.52,45.45,45.46,28373.0,35.498,35.5136,35.459,35.4668,28373.0
2017-08-09 12:30:00,45.46,45.51,45.44,45.5,79783.0,35.4668,35.5058,35.4512,35.498,79783.0
2017-08-09 12:35:00,45.51,45.55,45.49,45.52,75172.0,35.5058,35.537,35.4902,35.5136,75172.0
2017-08-09 12:40:00,45.52,45.54,45.47,45.47,27463.0,35.5136,35.5292,35.4746,35.4746,27463.0
2017-08-09 12:45:00,45.48,45.5,45.45,45.48,70531.0,35.4824,35.498,35.459,35.4824,70531.0
2017-08-09 12:50:00,45.48,45.5,45.46,45.49,27133.0,35.4824,35.498,35.4668,35.4902,27133.0
2017-08-09 12:55:00,45.48,45.5,45.47,45.47,114011.0,35.4824,35.498,35.4746,35.4746,114011.0
2017-08-09 13:00:00,45.48,45.51,45.46,45.48,36754.0,35.4824,35.5058,35.4668,35.4824,36754.0
2017-08-09 13:05:00,45.48,45.53,45.48,45.51,29832.0,35.4824,35.5214,35.4824,35.5058,29832.0
2017-08-09 13:10:00,45.52,45.53,45.48,45.49,16078.0,35.5136,35.5214,35.4824,35.4902,16078.0
2017-08-09 13:15:00,45.49,45.5,45.45,45.48,49364.0,35.4902,35.498,35.459,35.4824,49364.0
2017-08-09 13:20:00,45.48,45.5,45.46,45.48,57324.0,35.4824,35.498,35.4668,35.4824,57324.0
2017-08-09 13:25:00,45.48,45.5,45.46,45.5,31361.0,35.4824,35.498,35.4668,35.498,31361.0
2017-08-09 13:30:00,45.49,45.52,45.47,45.48,19777.0,35.4902,35.5136,35.4746,35.4824,19777.0
2017-08-09 13:35:00,45.47,45.51,45.46,45.49,49745.0,35.4746,35.5058,35.4668,35.4902,49745.0
2017-08-09 13:40:00,45.48,45.52,45.47,45.47,39430.0,35.4824,35.5136,35.4746,35.4746,39430.0
2017-08-09 13:45:00,45.47,45.52,45.46,45.49,64823.0,35.4746,35.5136,35.4668,35.4902,64823.0
2017-08-09 13:50:00,45.5,45.53,45.45,45.53,205975.0,35.498,35.5214,35.459,35.5214,205975.0
2017-08-09 13:55:00,45.52,45.58,45.5,45.54,128709.0,35.5136,35.5604,35.498,35.5292,128709.0
2017-08-09 14:00:00,45.54,45.54,45.43,45.46,66345.0,35.5292,35.5292,35.4434,35.4668,66345.0
2017-08-09 14:05:00,45.45,45.47,45.4,45.46,61615.0,35.459,35.4746,35.42,35.4668,61615.0
2017-08-09 14:10:00,45.45,45.5,45.44,45.5,116104.0,35.459,35.498,35.4512,35.498,116104.0
2017-08-09 14:15:00,45.5,45.52,45.49,45.49,19860.0,35.498,35.5136,35.4902,35.4902,19860.0
2017-08-09 14:20:00,45.49,45.52,45.46,45.49,31808.0,35.4902,35.5136,35.4668,35.4902,31808.0
2017-08-09 14:25:00,45.5,45.66,45.5,45.63,149444.0,35.498,35.6228,35.498,35.5994,149444.0
2017-08-09 14:30:00,45.62,45.66,45.61,45.62,47196.0,35.5916,35.6228,35.5838,35.5916,47196.0
2017-08-09 14:35:00,45.62,45.68,45.61,45.63,89607.0,35.5916,35.6384,35.5838,35.5994,89607.0
2017-08-09 14:40:00,45.63,45.69,45.63,45.67,78661.0,35.5994,35.6462,35.5994,35.6306,78661.0
2017-08-09 14:45:00,45.67,45.73,45.66,45.72,75341.0,35.6306,35.6774,35.6228,35.6696,75341.0
2017-08-09 14:50:00,45.72,45.8,45.71,45.78,101662.0,35.6696,35.732,35.6618,35.7164,101662.0
2017-08-09 14:55:00,45.78,45.87,45.77,45.87,129624.0,35.7164,35.7866,35.7086,35.7866,129624.0
2017-08-09 15:00:00,45.87,45.91,45.7,45.74,154308.0,35.7866,35.8178,35.654,35.6852,154308.0
2017-08-09 15:05:00,45.75,45.75,45.68,45.71,33938.0,35.693,35.693,35.6384,35.6618,33938.0
2017-08-09 15:10:00,45.71,45.74,45.66,45.66,170071.0,35.6618,35.6852,35.6228,35.6228,170071.0
2017-08-09 15:15:00,45.66,45.69,45.64,45.66,75811.0,35.6228,35.6462,35.6072,35.6228,75811.0
2017-08-09 15:20:00,45.66,45.74,45.65,45.68,308431.0,35.6228,35.6852,35.615,35.6384,308431.0
2017-08-09 15:25:00,45.68,45.69,45.63,45.69,54332.0,35.6384,35.6462,35.5994,35.6462,54332.0
2017-08-09 15:30:00,45.69,45.69,45.63,45.68,57139.0,35.6462,35.6462,35.5994,35.6384,57139.0
2017-08-09 15:35:00,45.67,45.69,45.62,45.65,80695.0,35.6306,35.6462,35.5916,35.615,80695.0
2017-08-09 15:40:00,45.66,45.69,45.63,45.65,122457.0,35.6228,35.6462,35.5994,35.615,122457.0
2017-08-09 15:45:00,45.65,45.7,45.63,45.64,115821.0,35.615,35.654,35.5994,35.6072,115821.0
2017-08-09 15:50:00,45.64,45.67,45.63,45.66,157167.0,35.6072,35.6306,35.5994,35.6228,157167.0
2017-08-09 15:55:00,45.66,45.69,45.61,45.65,372252.0,35.6228,35.6462,35.5838,35.615,372252.0
2017-08-10 09:30:00,45.68,45.95,45.62,45.95,109013.0,35.6384,35.8491,35.5916,35.8491,109013.0
2017-08-10 09:35:00,45.94,45.94,45.71,45.73,69306.0,35.8413,35.8413,35.6618,35.6774,69306.0
2017-08-10 09:40:00,45.74,45.82,45.72,45.82,63522.0,35.6852,35.7476,35.6696,35.7476,63522.0
2017-08-10 09:45:00,45.82,45.89,45.79,45.84,61479.0,35.7476,35.8022,35.7242,35.7632,61479.0
2017-08-10 09:50:00,45.84,45.91,45.82,45.89,82394.0,35.7632,35.8178,35.7476,35.8022,82394.0
2017-08-10 09:55:00,45.89,45.89,45.81,45.85,54484.0,35.8022,35.8022,35.7398,35.771,54484.0
2017-08-10 10:00:00,45.85,45.85,45.74,45.78,118070.0,35.771,35.771,35.6852,35.7164,118070.0
2017-08-10 10:05:00,45.78,45.78,45.59,45.66,130702.0,35.7164,35.7164,35.5682,35.6228,130702.0
2017-08-10 10:10:00,45.66,45.66,45.51,45.6,116559.0,35.6228,35.6228,35.5058,35.576,116559.0
2017-08-10 10:15:00,45.59,45.73,45.56,45.7,57909.0,35.5682,35.6774,35.5448,35.654,57909.0
2017-08-10 10:20:00,45.71,45.73,45.64,45.67,33853.0,35.6618,35.6774,35.6072,35.6306,33853.0
2017-08-10 10:25:00,45.66,45.72,45.59,45.7,67197.0,35.6228,35.6696,35.5682,35.654,67197.0
2017-08-10 10:30:00,45.71,45.75,45.64,45.69,57448.0,35.6618,35.693,35.6072,35.6462,57448.0
2017-08-10 10:35:00,45.7,45.75,45.67,45.71,37838.0,35.654,35.693,35.6306,35.6618,37838.0
2017-08-10 10:40:00,45.71,45.75,45.64,45.75,46469.0,35.6618,35.693,35.6072,35.693,46469.0
2017-08-10 10:45:00,45.76,45.77,45.67,45.67,36543.0,35.7008,35.7086,35.6306,35.6306,36543.0
2017-08-10 10:50:00,45.66,45.69,45.63,45.66,34060.0,35.6228,35.6462,35.5994,35.6228,34060.0
2017-08-10 10:55:00,45.65,45.68,45.62,45.63,34952.0,35.615,35.6384,35.5916,35.5994,34952.0
2017-08-10 11:00:00,45.62,45.65,45.58,45.59,98074.0,35.5916,35.615,35.5604,35.5682,98074.0
2017-08-10 11:05:00,45.59,45.62,45.57,45.6,52108.0,35.5682,35.5916,35.5526,35.576,52108.0
2017-08-10 11:10:00,45.59,45.64,45.52,45.57,53278.0,35.5682,35.6072,35.5136,35.5526,53278.0
2017-08-10 11:15:00,45.56,45.56,45.44,45.47,64976.0,35.5448,35.5448,35.4512,35.4746,64976.0
2017-08-10 11:20:00,45.46,45.47,45.36,45.39,84558.0,35.4668,35.4746,35.3888,35.4122,84558.0
2017-08-10 11:25:00,45.39,45.5,45.38,45.5,71392.0,35.4122,35.498,35.4044,35.498,71392.0
2017-08-10 11:30:00,45.51,45.54,45.48,45.48,36311.0,35.5058,35.5292,35.4824,35.4824,36311.0
2017-08-10 11:35:00,45.49,45.55,45.46,45.52,33189.0,35.4902,35.537,35.4668,35.5136,33189.0
2017-08-10 11:40:00,45.49,45.53,45.44,45.51,30331.0,35.4902,35.5214,35.4512,35.5058,30331.0
2017-08-10 11:45:00,45.5,45.54,45.47,45.51,25032.0,35.498,35.5292,35.4746,35.5058,25032.0
2017-08-10 11:50:00,45.5,45.51,45.42,45.43,45986.0,35.498,35.5058,35.4356,35.4434,45986.0
2017-08-10 11:55:00,45.43,45.43,45.27,45.27,142110.0,35.4434,35.4434,35.3185,35.3185,142110.0
2017-08-10 12:00:00,45.27,45.27,45.18,45.2,46526.0,35.3185,35.3185,35.2483,35.2639,46526.0
2017-08-10 12:05:00,45.19,45.28,45.18,45.27,26885.0,35.2561,35.3263,35.2483,35.3185,26885.0
2017-08-10 12:10:00,45.28,45.28,45.2,45.27,23401.0,35.3263,35.3263,35.2639,35.3185,23401.0
2017-08-10 12:15:00,45.26,45.29,45.17,45.2,51317.0,35.3107,35.3341,35.2405,35.2639,51317.0
2017-08-10 12:20:00,45.21,45.25,45.16,45.23,33445.0,35.2717,35.3029,35.2327,35.2873,33445.0
2017-08-10 12:25:00,45.23,45.26,45.21,45.25,22011.0,35.2873,35.3107,35.2717,35.3029,22011.0
2017-08-10 12:30:00,45.25,45.31,45.24,45.3,27644.0,35.3029,35.3497,35.2951,35.3419,27644.0
2017-08-10 12:35:00,45.29,45.3,45.23,45.25,32449.0,35.3341,35.3419,35.2873,35.3029,32449.0
2017-08-10 12:40:00,45.24,45.24,45.15,45.15,29766.0,35.2951,35.2951,35.2249,35.2249,29766.0
2017-08-10 12:45:00,45.16,45.19,45.14,45.15,23357.0,35.2327,35.2561,35.2171,35.2249,23357.0
2017-08-10 12:50:00,45.14,45.17,45.1,45.14,35259.0,35.2171,35.2405,35.1859,35.2171,35259.0
2017-08-10 12:55:00,45.13,45.14,45.08,45.1,25323.0,35.2093,35.2171,35.1703,35.1859,25323.0
2017-08-10 13:00:00,45.11,45.15,45.07,45.13,29465.0,35.1937,35.2249,35.1625,35.2093,29465.0
2017-08-10 13:05:00,45.13,45.13,45.06,45.09,34454.0,35.2093,35.2093,35.1547,35.1781,34454.0
2017-08-10 13:10:00,45.08,45.11,45.06,45.09,34276.0,35.1703,35.1937,35.1547,35.1781,34276.0
2017-08-10 13:15:00,45.1,45.22,45.1,45.2,31540.0,35.1859,35.2795,35.1859,35.2639,31540.0
2017-08-10 13:20:00,45.21,45.29,45.19,45.26,40537.0,35.2717,35.3341,35.2561,35.3107,40537.0
2017-08-10 13:25:00,45.27,45.29,45.21,45.28,29926.0,35.3185,35.3341,35.2717,35.3263,29926.0
2017-08-10 13:30:00,45.28,45.29,45.23,45.29,17221.0,35.3263,35.3341,35.2873,35.3341,17221.0
2017-08-10 13:35:00,45.29,45.31,45.25,45.26,16821.0,35.3341,35.3497,35.3029,35.3107,16821.0
2017-08-10 13:40:00,45.25,45.25,45.09,45.11,37016.0,35.3029,35.3029,35.1781,35.1937,37016.0
2017-08-10 13:45:00,45.1,45.14,45.07,45.09,34672.0,35.1859,35.2171,35.1625,35.1781,34672.0
2017-08-10 13:50:00,45.09,45.14,45.07,45.13,44167.0,35.1781,35.2171,35.1625,35.2093,44167.0
2017-08-10 13:55:00,45.13,45.18,45.1,45.15,25999.0,35.2093,35.2483,35.1859,35.2249,25999.0
2017-08-10 14:00:00,45.15,45.17,45.14,45.16,29962.0,35.2249,35.2405,35.2171,35.2327,29962.0
2017-08-10 14:05:00,45.17,45.19,45.15,45.16,51302.0,35.2405,35.2561,35.2249,35.2327,51302.0
2017-08-10 14:10:00,45.16,45.21,45.15,45.19,46846.0,35.2327,35.2717,35.2249,35.2561,46846.0
2017-08-10 14:15:00,45.18,45.23,45.15,45.23,36751.0,35.2483,35.2873,35.2249,35.2873,36751.0
2017-08-10 14:20:00,45.24,45.29,45.2,45.2,56542.0,35.2951,35.3341,35.2639,35.2639,56542.0
2017-08-10 14:25:00,45.2,45.21,45.1,45.11,68950.0,35.2639,35.2717,35.1859,35.1937,68950.0
2017-08-10 14:30:00,45.11,45.2,45.08,45.19,50943.0,35.1937,35.2639,35.1703,35.2561,50943.0
2017-08-10 14:35:00,45.18,45.21,45.11,45.12,36116.0,35.2483,35.2717,35.1937,35.2015,36116.0
2017-08-10 14:40:00,45.12,45.19,45.11,45.19,41770.0,35.2015,35.2561,35.1937,35.2561,41770.0
2017-08-10 14:45:00,45.19,45.22,45.17,45.21,55189.0,35.2561,35.2795,35.2405,35.2717,55189.0
2017-08-10 14:50:00,45.2,45.22,45.14,45.19,37287.0,35.2639,35.2795,35.2171,35.2561,37287.0
2017-08-10 14:55:00,45.19,45.2,45.14,45.16,46124.0,35.2561,35.2639,35.2171,35.2327,46124.0
2017-08-10 15:00:00,45.15,45.23,45.12,45.16,53769.0,35.2249,35.2873,35.2015,35.2327,53769.0
2017-08-10 15:05:00,45.16,45.16,45.11,45.12,47079.0,35.2327,35.2327,35.1937,35.2015,47079.0
2017-08-10 15:10:00,45.12,45.13,45.04,45.04,64538.0,35.2015,35.2093,35.1391,35.1391,64538.0
2017-08-10 15:15:00,45.04,45.08,45.01,45.07,84094.0,35.1391,35.1703,35.1157,35.1625,84094.0
2017-08-10 15:20:00,45.07,45.07,45.03,45.04,77779.0,35.1625,35.1625,35.1313,35.1391,77779.0
2017-08-10 15:25:00,45.04,45.06,44.96,45.05,76279.0,35.1391,35.1547,35.0767,35.1469,76279.0
2017-08-10 15:30:00,45.05,45.07,44.99,45.06,68389.0,35.1469,35.1625,35.1001,35.1547,68389.0
2017-08-10 15:35:00,45.06,45.11,45.01,45.03,94084.0,35.1547,35.1937,35.1157,35.1313,94084.0
2017-08-10 15:40:00,45.03,45.11,45.0,45.03,148823.0,35.1313,35.1937,35.1079,35.1313,148823.0
2017-08-10 15:45:00,45.03,45.04,44.93,44.94,164121.0,35.1313,35.1391,35.0533,35.0611,164121.0
2017-08-10 15:50:00,44.94,45.03,44.93,45.02,149088.0,35.0611,35.1313,35.0533,35.1235,149088.0
2017-08-10 15:55:00,45.03,45.05,44.97,44.98,358364.0,35.1313,35.1469,35.0845,35.0923,358364.0
2017-08-11 09:30:00,44.96,45.31,44.83,45.29,166051.0,35.0767,35.3497,34.9753,35.3341,166051.0
2017-08-11 09:35:00,45.31,45.38,45.04,45.16,66569.0,35.3497,35.4044,35.1391,35.2327,66569.0
2017-08-11 09:40:00,45.16,45.23,45.11,45.2,74803.0,35.2327,35.2873,35.1937,35.2639,74803.0
2017-08-11 09:45:00,45.2,45.28,45.18,45.27,48774.0,35.2639,35.3263,35.2483,35.3185,48774.0
2017-08-11 09:50:00,45.29,45.33,45.17,45.21,64896.0,35.3341,35.3653,35.2405,35.2717,64896.0
2017-08-11 09:55:00,45.21,45.21,45.08,45.1,74149.0,35.2717,35.2717,35.1703,35.1859,74149.0
2017-08-11 10:00:00,45.1,45.1,44.94,44.96,42581.0,35.1859,35.1859,35.0611,35.0767,42581.0
2017-08-11 10:05:00,44.96,45.01,44.9,44.95,48663.0,35.0767,35.1157,35.0299,35.0689,48663.0
2017-08-11 10:10:00,44.94,45.02,44.91,45.02,56883.0,35.0611,35.1235,35.0377,35.1235,56883.0
2017-08-11 10:15:00,45.02,45.03,44.97,44.97,26019.0,35.1235,35.1313,35.0845,35.0845,26019.0
2017-08-11 10:20:00,44.97,45.05,44.95,45.02,37035.0,35.0845,35.1469,35.0689,35.1235,37035.0
2017-08-11 10:25:00,45.01,45.05,44.96,45.0,46768.0,35.1157,35.1469,35.0767,35.1079,46768.0
2017-08-11 10:30:00,45.01,45.04,44.98,45.04,29119.0,35.1157,35.1391,35.0923,35.1391,29119.0
2017-08-11 10:35:00,45.05,45.07,44.98,45.06,34679.0,35.1469,35.1625,35.0923,35.1547,34679.0
2017-08-11 10:40:00,45.06,45.13,45.04,45.04,37113.0,35.1547,35.2093,35.1391,35.1391,37113.0
2017-08-11 10:45:00,45.03,45.03,44.95,44.97,90080.0,35.1313,35.1313,35.0689,35.0845,90080.0
2017-08-11 10:50:00,44.96,44.96,44.86,44.88,48565.0,35.0767,35.0767,34.9987,35.0143,48565.0
2017-08-11 10:55:00,44.88,44.91,44.86,44.87,54441.0,35.0143,35.0377,34.9987,35.0065,54441.0
2017-08-11 11:00:00,44.88,44.96,44.87,44.91,55965.0,35.0143,35.0767,35.0065,35.0377,55965.0
2017-08-11 11:05:00,44.91,44.91,44.81,44.82,48995.0,35.0377,35.0377,34.9597,34.9675,48995.0
2017-08-11 11:10:00,44.83,44.85,44.79,44.83,36776.0,34.9753,34.9909,34.9441,34.9753,36776.0
2017-08-11 11:15:00,44.83,44.83,44.72,44.77,61916.0,34.9753,34.9753,34.8894,34.9284,61916.0
2017-08-11 11:20:00,44.77,44.85,44.75,44.84,40395.0,34.9284,34.9909,34.9128,34.9831,40395.0
2017-08-11 11:25:00,44.84,44.87,44.75,44.75,41443.0,34.9831,35.0065,34.9128,34.9128,41443.0
2017-08-11 11:30:00,44.74,44.81,44.74,44.81,48140.0,34.905,34.9597,34.905,34.9597,48140.0
2017-08-11 11:35:00,44.81,44.83,44.74,44.74,22006.0,34.9597,34.9753,34.905,34.905,22006.0
2017-08-11 11:40:00,44.74,44.85,44.74,44.84,33740.0,34.905,34.9909,34.905,34.9831,33740.0
2017-08-11 11:45:00,44.83,44.88,44.83,44.88,28458.0,34.9753,35.0143,34.9753,35.0143,28458.0
2017-08-11 11:50:00,44.87,44.88,44.81,44.87,31299.0,35.0065,35.0143,34.9597,35.0065,31299.0
2017-08-11 11:55:00,44.87,44.88,44.77,44.78,30913.0,35.0065,35.0143,34.9284,34.9363,30913.0
2017-08-11 12:00:00,44.78,44.81,44.76,44.79,44001.0,34.9363,34.9597,34.9206,34.9441,44001.0
2017-08-11 12:05:00,44.8,44.89,44.8,44.87,24544.0,34.9519,35.0221,34.9519,35.0065,24544.0
2017-08-11 12:10:00,44.87,44.88,44.82,44.82,19567.0,35.0065,35.0143,34.9675,34.9675,19567.0
2017-08-11 12:15:00,44.82,44.85,44.8,44.84,17263.0,34.9675,34.9909,34.9519,34.9831,17263.0
2017-08-11 12:20:00,44.84,44.9,44.84,44.87,27194.0,34.9831,35.0299,34.9831,35.0065,27194.0
2017-08-11 12:25:00,44.86,44.89,44.84,44.89,14020.0,34.9987,35.0221,34.9831,35.0221,14020.0
2017-08-11 12:30:00,44.89,44.94,44.89,44.94,24009.0,35.0221,35.0611,35.0221,35.0611,24009.0
2017-08-11 12:35:00,44.95,44.95,44.91,44.91,13548.0,35.0689,35.0689,35.0377,35.0377,13548.0
2017-08-11 12:40:00,44.92,44.94,44.89,44.91,33506.0,35.0455,35.0611,35.0221,35.0377,33506.0
2017-08-11 12:45:00,44.91,44.92,44.85,44.87,23912.0,35.0377,35.0455,34.9909,35.0065,23912.0
2017-08-11 12:50:00,44.87,44.88,44.83,44.83,13897.0,35.0065,35.0143,34.9753,34.9753,13897.0
2017-08-11 12:55:00,44.84,44.87,44.81,44.81,22678.0,34.9831,35.0065,34.9597,34.9597,22678.0
2017-08-11 13:00:00,44.81,44.86,44.79,44.82,25047.0,34.9597,34.9987,34.9441,34.9675,25047.0
2017-08-11 13:05:00,44.82,44.91,44.82,44.9,22584.0,34.9675,35.0377,34.9675,35.0299,22584.0
2017-08-11 13:10:00,44.91,44.97,44.9,44.94,53547.0,35.0377,35.0845,35.0299,35.0611,53547.0
2017-08-11 13:15:00,44.95,45.0,44.94,45.0,58258.0,35.0689,35.1079,35.0611,35.1079,58258.0
2017-08-11 13:20:00,45.0,45.0,44.94,44.96,42376.0,35.1079,35.1079,35.0611,35.0767,42376.0
2017-08-11 13:25:00,44.96,44.98,44.92,44.94,16900.0,35.0767,35.0923,35.0455,35.0611,16900.0
2017-08-11 13:30:00,44.95,45.01,44.94,44.97,42756.0,35.0689,35.1157,35.0611,35.0845,42756.0
2017-08-11 13:35:00,44.96,44.98,44.92,44.93,17019.0,35.0767,35.0923,35.0455,35.0533,17019.0
2017-08-11 13:40:00,44.93,44.93,44.83,44.83,22221.0,35.0533,35.0533,34.9753,34.9753,22221.0
2017-08-11 13:45:00,44.83,44.89,44.83,44.88,44818.0,34.9753,35.0221,34.9753,35.0143,44818.0
2017-08-11 13:50:00,44.88,44.9,44.86,44.88,24503.0,35.0143,35.0299,34.9987,35.0143,24503.0
2017-08-11 13:55:00,44.88,44.89,44.87,44.87,11899.0,35.0143,35.0221,35.0065,35.0065,11899.0
2017-08-11 14:00:00,44.87,44.91,44.85,44.9,23557.0,35.0065,35.0377,34.9909,35.0299,23557.0
2017-08-11 14:05:00,44.91,44.93,44.89,44.93,23641.0,35.0377,35.0533,35.0221,35.0533,23641.0
2017-08-11 14:10:00,44.92,44.94,44.88,44.9,26746.0,35.0455,35.0611,35.0143,35.0299,26746.0
2017-08-11 14:15:00,44.9,44.95,44.9,44.91,26838.0,35.0299,35.0689,35.0299,35.0377,26838.0
2017-08-11 14:20:00,44.92,44.94,44.89,44.92,22161.0,35.0455,35.0611,35.0221,35.0455,22161.0
2017-08-11 14:25:00,44.92,44.94,44.85,44.87,34304.0,35.0455,35.0611,34.9909,35.0065,34304.0
2017-08-11 14:30:00,44.87,44.87,44.81,44.81,20213.0,35.0065,35.0065,34.9597,34.9597,20213.0
2017-08-11 14:35:00,44.82,44.83,44.76,44.83,31841.0,34.9675,34.9753,34.9206,34.9753,31841.0
2017-08-11 14:40:00,44.83,44.87,44.83,44.86,25087.0,34.9753,35.0065,34.9753,34.9987,25087.0
2017-08-11 14:45:00,44.86,44.89,44.84,44.85,22252.0,34.9987,35.0221,34.9831,34.9909,22252.0
2017-08-11 14:50:00,44.85,44.87,44.77,44.78,31615.0,34.9909,35.0065,34.9284,34.9363,31615.0
2017-08-11 14:55:00,44.79,44.8,44.67,44.67,146954.0,34.9441,34.9519,34.8504,34.8504,146954.0
2017-08-11 15:00:00,44.68,44.81,44.68,44.81,44442.0,34.8582,34.9597,34.8582,34.9597,44442.0
2017-08-11 15:05:00,44.81,44.83,44.77,44.78,19955.0,34.9597,34.9753,34.9284,34.9363,19955.0
2017-08-11 15:10:00,44.78,44.82,44.76,44.78,43658.0,34.9363,34.9675,34.9206,34.9363,43658.0
2017-08-11 15:15:00,44.78,44.81,44.75,44.76,38676.0,34.9363,34.9597,34.9128,34.9206,38676.0
2017-08-11 15:20:00,44.76,44.83,44.75,44.8,38006.0,34.9206,34.9753,34.9128,34.9519,38006.0
2017-08-11 15:25:00,44.81,44.84,44.76,44.76,44992.0,34.9597,34.9831,34.9206,34.9206,44992.0
2017-08-11 15:30:00,44.77,44.85,44.76,44.8,77134.0,34.9284,34.9909,34.9206,34.9519,77134.0
2017-08-11 15:35:00,44.8,44.86,44.78,44.86,87347.0,34.9519,34.9987,34.9363,34.9987,87347.0
2017-08-11 15:40:00,44.86,44.87,44.8,44.87,74398.0,34.9987,35.0065,34.9519,35.0065,74398.0
2017-08-11 15:45:00,44.87,44.89,44.82,44.83,95654.0,35.0065,35.0221,34.9675,34.9753,95654.0
2017-08-11 15:50:00,44.82,44.84,44.78,44.81,106197.0,34.9675,34.9831,34.9363,34.9597,106197.0
2017-08-11 15:55:00,44.82,44.83,44.77,44.8,262918.0,34.9675,34.9753,34.9284,34.9519,262918.0
2017-08-14 09:30:00,44.8,44.92,44.59,44.79,251078.0,34.9519,35.0455,34.788,34.9441,251078.0
2017-08-14 09:35:00,44.81,44.94,44.71,44.89,64262.0,34.9597,35.0611,34.8816,35.0221,64262.0
2017-08-14 09:40:00,44.88,44.98,44.87,44.93,29589.0,35.0143,35.0923,35.0065,35.0533,29589.0
2017-08-14 09:45:00,44.92,44.96,44.86,44.94,101847.0,35.0455,35.0767,34.9987,35.0611,101847.0
2017-08-14 09:50:00,44.95,44.99,44.86,44.86,39806.0,35.0689,35.1001,34.9987,34.9987,39806.0
2017-08-14 09:55:00,44.87,44.9,44.79,44.86,63028.0,35.0065,35.0299,34.9441,34.9987,63028.0
2017-08-14 10:00:00,44.86,44.87,44.79,44.83,75039.0,34.9987,35.0065,34.9441,34.9753,75039.0
2017-08-14 10:05:00,44.84,44.84,44.73,44.75,65232.0,34.9831,34.9831,34.8972,34.9128,65232.0
2017-08-14 10:10:00,44.75,44.8,44.75,44.78,65658.0,34.9128,34.9519,34.9128,34.9363,65658.0
2017-08-14 10:15:00,44.79,44.86,44.73,44.82,44638.0,34.9441,34.9987,34.8972,34.9675,44638.0
2017-08-14 10:20:00,44.82,44.83,44.77,44.79,50233.0,34.9675,34.9753,34.9284,34.9441,50233.0
2017-08-14 10:25:00,44.8,44.85,44.77,44.79,37003.0,34.9519,34.9909,34.9284,34.9441,37003.0
2017-08-14 10:30:00,44.8,44.93,44.78,44.92,39852.0,34.9519,35.0533,34.9363,35.0455,39852.0
2017-08-14 10:35:00,44.91,44.94,44.9,44.9,26834.0,35.0377,35.0611,35.0299,35.0299,26834.0
2017-08-14 10:40:00,44.92,45.04,44.91,45.02,48743.0,35.0455,35.1391,35.0377,35.1235,48743.0
2017-08-14 10:45:00,45.01,45.05,45.0,45.04,31997.0,35.1157,35.1469,35.1079,35.1391,31997.0
2017-08-14 10:50:00,45.04,45.09,44.96,44.97,70105.0,35.1391,35.1781,35.0767,35.0845,70105.0
2017-08-14 10:55:00,44.97,44.98,44.9,44.97,78960.0,35.0845,35.0923,35.0299,35.0845,78960.0
2017-08-14 11:00:00,44.96,45.0,44.94,44.97,29644.0,35.0767,35.1079,35.0611,35.0845,29644.0
2017-08-14 11:05:00,44.98,45.04,44.98,44.98,41111.0,35.0923,35.1391,35.0923,35.0923,41111.0
2017-08-14 11:10:00,44.98,44.99,44.85,44.87,57760.0,35.0923,35.1001,34.9909,35.0065,57760.0
2017-08-14 11:15:00,44.87,44.92,44.83,44.91,34366.0,35.0065,35.0455,34.9753,35.0377,34366.0
2017-08-14 11:20:00,44.91,44.97,44.9,44.94,33823.0,35.0377,35.0845,35.0299,35.0611,33823.0
2017-08-14 11:25:00,44.94,45.01,44.92,44.99,32909.0,35.0611,35.1157,35.0455,35.1001,32909.0
2017-08-14 11:30:00,44.99,45.01,44.94,44.94,23071.0,35.1001,35.1157,35.0611,35.0611,23071.0
2017-08-14 11:35:00,44.94,44.94,44.87,44.89,43757.0,35.0611,35.0611,35.0065,35.0221,43757.0
2017-08-14 11:40:00,44.9,44.97,44.89,44.94,45780.0,35.0299,35.0845,35.0221,35.0611,45780.0
2017-08-14 11:45:00,44.94,45.02,44.92,45.01,33714.0,35.0611,35.1235,35.0455,35.1157,33714.0
2017-08-14 11:50:00,45.01,45.02,44.94,44.95,27670.0,35.1157,35.1235,35.0611,35.0689,27670.0
2017-08-14 11:55:00,44.96,44.97,44.91,44.93,25745.0,35.0767,35.0845,35.0377,35.0533,25745.0
2017-08-14 12:00:00,44.93,44.99,44.92,44.98,28579.0,35.0533,35.1001,35.0455,35.0923,28579.0
2017-08-14 12:05:00,44.99,45.01,44.96,44.99,30151.0,35.1001,35.1157,35.0767,35.1001,30151.0
2017-08-14 12:10:00,44.98,44.99,44.94,44.95,38317.0,35.0923,35.1001,35.0611,35.0689,38317.0
2017-08-14 12:15:00,44.95,44.97,44.9,44.91,20418.0,35.0689,35.0845,35.0299,35.0377,20418.0
2017-08-14 12:20:00,44.91,44.93,44.87,44.91,22118.0,35.0377,35.0533,35.0065,35.0377,22118.0
2017-08-14 12:25:00,44.91,44.91,44.81,44.82,37219.0,35.0377,35.0377,34.9597,34.9675,37219.0
2017-08-14 12:30:00,44.82,44.87,44.81,44.84,35705.0,34.9675,35.0065,34.9597,34.9831,35705.0
2017-08-14 12:35:00,44.84,44.87,44.82,44.86,25550.0,34.9831,35.0065,34.9675,34.9987,25550.0
2017-08-14 12:40:00,44.85,44.88,44.83,44.85,33476.0,34.9909,35.0143,34.9753,34.9909,33476.0
2017-08-14 12:45:00,44.84,44.85,44.7,44.72,70397.0,34.9831,34.9909,34.8738,34.8894,70397.0
2017-08-14 12:50:00,44.71,44.72,44.64,44.67,42119.0,34.8816,34.8894,34.827,34.8504,42119.0
2017-08-14 12:55:00,44.66,44.68,44.64,44.64,32867.0,34.8426,34.8582,34.827,34.827,32867.0
2017-08-14 13:00:00,44.65,44.68,44.6,44.68,42114.0,34.8348,34.8582,34.7958,34.8582,42114.0
2017-08-14 13:05:00,44.68,44.7,44.59,44.59,155543.0,34.8582,34.8738,34.788,34.788,155543.0
2017-08-14 13:10:00,44.59,44.6,44.54,44.54,38907.0,34.788,34.7958,34.749,34.749,38907.0
2017-08-14 13:15:00,44.54,44.55,44.51,44.53,43531.0,34.749,34.7568,34.7256,34.7412,43531.0
2017-08-14 13:20:00,44.52,44.54,44.47,44.48,61307.0,34.7334,34.749,34.6944,34.7022,61307.0
2017-08-14 13:25:00,44.48,44.57,44.47,44.56,40649.0,34.7022,34.7724,34.6944,34.7646,40649.0
2017-08-14 13:30:00,44.56,44.6,44.56,44.59,16642.0,34.7646,34.7958,34.7646,34.788,16642.0
2017-08-14 13:35:00,44.59,44.63,44.58,44.59,60455.0,34.788,34.8192,34.7802,34.788,60455.0
2017-08-14 13:40:00,44.59,44.59,44.56,44.57,19603.0,34.788,34.788,34.7646,34.7724,19603.0
2017-08-14 13:45:00,44.57,44.57,44.5,44.52,48791.0,34.7724,34.7724,34.7178,34.7334,48791.0
2017-08-14 13:50:00,44.52,44.58,44.52,44.57,28176.0,34.7334,34.7802,34.7334,34.7724,28176.0
2017-08-14 13:55:00,44.58,44.61,44.53,44.54,45108.0,34.7802,34.8036,34.7412,34.749,45108.0
2017-08-14 14:00:00,44.54,44.55,44.51,44.52,33148.0,34.749,34.7568,34.7256,34.7334,33148.0
2017-08-14 14:05:00,44.53,44.6,44.52,44.58,42604.0,34.7412,34.7958,34.7334,34.7802,42604.0
2017-08-14 14:10:00,44.58,44.58,44.49,44.49,36296.0,34.7802,34.7802,34.71,34.71,36296.0
2017-08-14 14:15:00,44.5,44.55,44.47,44.53,29611.0,34.7178,34.7568,34.6944,34.7412,29611.0
2017-08-14 14:20:00,44.54,44.59,44.5,44.56,25214.0,34.749,34.788,34.7178,34.7646,25214.0
2017-08-14 14:25:00,44.56,44.57,44.54,44.54,23387.0,34.7646,34.7724,34.749,34.749,23387.0
2017-08-14 14:30:00,44.54,44.55,44.5,44.52,34404.0,34.749,34.7568,34.7178,34.7334,34404.0
2017-08-14 14:35:00,44.52,44.52,44.44,44.45,69547.0,34.7334,34.7334,34.671,34.6788,69547.0
2017-08-14 14:40:00,44.45,44.51,44.44,44.47,55659.0,34.6788,34.7256,34.671,34.6944,55659.0
2017-08-14 14:45:00,44.47,44.48,44.41,44.42,49796.0,34.6944,34.7022,34.6476,34.6554,49796.0
2017-08-14 14:50:00,44.41,44.49,44.4,44.48,48139.0,34.6476,34.71,34.6398,34.7022,48139.0
2017-08-14 14:55:00,44.49,44.49,44.45,44.47,53442.0,34.71,34.71,34.6788,34.6944,53442.0
2017-08-14 15:00:00,44.47,44.49,44.47,44.48,30386.0,34.6944,34.71,34.6944,34.7022,30386.0
2017-08-14 15:05:00,44.48,44.56,44.48,44.56,38663.0,34.7022,34.7646,34.7022,34.7646,38663.0
2017-08-14 15:10:00,44.56,44.59,44.52,44.58,54831.0,34.7646,34.788,34.7334,34.7802,54831.0
2017-08-14 15:15:00,44.58,44.6,44.54,44.54,28767.0,34.7802,34.7958,34.749,34.749,28767.0
2017-08-14 15:20:00,44.54,44.58,44.51,44.58,58303.0,34.749,34.7802,34.7256,34.7802,58303.0
2017-08-14 15:25:00,44.57,44.66,44.57,44.64,69470.0,34.7724,34.8426,34.7724,34.827,69470.0
2017-08-14 15:30:00,44.64,44.66,44.6,44.65,71016.0,34.827,34.8426,34.7958,34.8348,71016.0
2017-08-14 15:35:00,44.64,44.65,44.57,44.58,124981.0,34.827,34.8348,34.7724,34.7802,124981.0
2017-08-14 15:40:00,44.58,44.58,44.47,44.48,114952.0,34.7802,34.7802,34.6944,34.7022,114952.0
2017-08-14 15:45:00,44.48,44.54,44.47,44.51,92893.0,34.7022,34.749,34.6944,34.7256,92893.0
2017-08-14 15:50:00,44.51,44.58,44.48,44.56,152199.0,34.7256,34.7802,34.7022,34.7646,152199.0
2017-08-14 15:55:00,44.55,44.58,44.49,44.51,266265.0,34.7568,34.7802,34.71,34.7256,266265.0
2017-08-15 09:30:00,44.44,44.57,44.38,44.54,109741.0,34.671,34.7724,34.6242,34.749,109741.0
2017-08-15 09:35:00,44.54,44.57,44.49,44.5,48007.0,34.749,34.7724,34.71,34.7178,48007.0
2017-08-15 09:40:00,44.5,44.5,44.37,44.37,62029.0,34.7178,34.7178,34.6164,34.6164,62029.0
2017-08-15 09:45:00,44.37,44.37,44.22,44.23,108248.0,34.6164,34.6164,34.4994,34.5072,108248.0
2017-08-15 09:50:00,44.24,44.24,44.18,44.23,57713.0,34.515,34.515,34.4681,34.5072,57713.0
2017-08-15 09:55:00,44.24,44.33,44.24,44.31,47679.0,34.515,34.5852,34.515,34.5696,47679.0
2017-08-15 10:00:00,44.32,44.45,44.28,44.4,75167.0,34.5774,34.6788,34.5462,34.6398,75167.0
2017-08-15 10:05:00,44.4,44.41,44.31,44.37,77683.0,34.6398,34.6476,34.5696,34.6164,77683.0
2017-08-15 10:10:00,44.37,44.38,44.31,44.35,64797.0,34.6164,34.6242,34.5696,34.6008,64797.0
2017-08-15 10:15:00,44.35,44.36,44.3,44.35,40111.0,34.6008,34.6086,34.5618,34.6008,40111.0
2017-08-15 10:20:00,44.35,44.38,44.31,44.31,35747.0,34.6008,34.6242,34.5696,34.5696,35747.0
2017-08-15 10:25:00,44.31,44.42,44.31,44.4,48005.0,34.5696,34.6554,34.5696,34.6398,48005.0
2017-08-15 10:30:00,44.4,44.42,44.35,44.38,39730.0,34.6398,34.6554,34.6008,34.6242,39730.0
2017-08-15 10:35:00,44.37,44.44,44.35,44.37,36509.0,34.6164,34.671,34.6008,34.6164,36509.0
2017-08-15 10:40:00,44.37,44.38,44.28,44.29,40545.0,34.6164,34.6242,34.5462,34.554,40545.0
2017-08-15 10:45:00,44.28,44.32,44.22,44.22,46003.0,34.5462,34.5774,34.4994,34.4994,46003.0
2017-08-15 10:50:00,44.22,44.27,44.18,44.26,124600.0,34.4994,34.5384,34.4681,34.5306,124600.0
2017-08-15 10:55:00,44.26,44.33,44.22,44.22,28988.0,34.5306,34.5852,34.4994,34.4994,28988.0
2017-08-15 11:00:00,44.22,44.32,44.21,44.3,30759.0,34.4994,34.5774,34.4916,34.5618,30759.0
2017-08-15 11:05:00,44.31,44.32,44.23,44.25,48071.0,34.5696,34.5774,34.5072,34.5228,48071.0
2017-08-15 11:10:00,44.24,44.25,44.2,44.24,37492.0,34.515,34.5228,34.4837,34.515,37492.0
2017-08-15 11:15:00,44.23,44.25,44.2,44.22,50471.0,34.5072,34.5228,34.4837,34.4994,50471.0
2017-08-15 11:20:00,44.22,44.23,44.14,44.16,99335.0,34.4994,34.5072,34.4369,34.4525,99335.0
2017-08-15 11:25:00,44.16,44.24,44.16,44.17,85709.0,34.4525,34.515,34.4525,34.4603,85709.0
2017-08-15 11:30:00,44.17,44.18,44.1,44.11,66347.0,34.4603,34.4681,34.4057,34.4135,66347.0
2017-08-15 11:35:00,44.11,44.13,44.05,44.13,140462.0,34.4135,34.4291,34.3667,34.4291,140462.0
2017-08-15 11:40:00,44.13,44.19,44.13,44.17,70690.0,34.4291,34.4759,34.4291,34.4603,70690.0
2017-08-15 11:45:00,44.17,44.19,44.12,44.13,42323.0,34.4603,34.4759,34.4213,34.4291,42323.0
2017-08-15 11:50:00,44.12,44.17,44.12,44.16,42938.0,34.4213,34.4603,34.4213,34.4525,42938.0
2017-08-15 11:55:00,44.16,44.2,44.15,44.17,20547.0,34.4525,34.4837,34.4447,34.4603,20547.0
2017-08-15 12:00:00,44.16,44.21,44.14,44.16,27831.0,34.4525,34.4916,34.4369,34.4525,27831.0
2017-08-15 12:05:00,44.16,44.18,44.14,44.18,18145.0,34.4525,34.4681,34.4369,34.4681,18145.0
2017-08-15 12:10:00,44.18,44.21,44.15,44.15,35375.0,34.4681,34.4916,34.4447,34.4447,35375.0
2017-08-15 12:15:00,44.16,44.25,44.16,44.25,21850.0,34.4525,34.5228,34.4525,34.5228,21850.0
2017-08-15 12:20:00,44.25,44.25,44.2,44.2,25950.0,34.5228,34.5228,34.4837,34.4837,25950.0
2017-08-15 12:25:00,44.21,44.21,44.15,44.19,39214.0,34.4916,34.4916,34.4447,34.4759,39214.0
2017-08-15 12:30:00,44.19,44.22,44.17,44.19,37419.0,34.4759,34.4994,34.4603,34.4759,37419.0
2017-08-15 12:35:00,44.18,44.2,44.15,44.15,24328.0,34.4681,34.4837,34.4447,34.4447,24328.0
2017-08-15 12:40:00,44.16,44.17,44.12,44.14,22998.0,34.4525,34.4603,34.4213,34.4369,22998.0
2017-08-15 12:45:00,44.14,44.15,44.09,44.09,51164.0,34.4369,34.4447,34.3979,34.3979,51164.0
2017-08-15 12:50:00,44.1,44.18,44.09,44.18,28346.0,34.4057,34.4681,34.3979,34.4681,28346.0
2017-08-15 12:55:00,44.17,44.18,44.14,44.15,22089.0,34.4603,34.4681,34.4369,34.4447,22089.0
2017-08-15 13:00:00,44.15,44.16,44.11,44.15,29152.0,34.4447,34.4525,34.4135,34.4447,29152.0
2017-08-15 13:05:00,44.15,44.21,44.14,44.2,29275.0,34.4447,34.4916,34.4369,34.4837,29275.0
2017-08-15 13:10:00,44.21,44.28,44.2,44.26,25761.0,34.4916,34.5462,34.4837,34.5306,25761.0
2017-08-15 13:15:00,44.26,44.32,44.25,44.31,20515.0,34.5306,34.5774,34.5228,34.5696,20515.0
2017-08-15 13:20:00,44.32,44.34,44.27,44.29,27157.0,34.5774,34.593,34.5384,34.554,27157.0
2017-08-15 13:25:00,44.29,44.35,44.29,44.33,25909.0,34.554,34.6008,34.554,34.5852,25909.0
2017-08-15 13:30:00,44.33,44.44,44.33,44.44,59160.0,34.5852,34.671,34.5852,34.671,59160.0
2017-08-15 13:35:00,44.44,44.46,44.42,44.43,46305.0,34.671,34.6866,34.6554,34.6632,46305.0
2017-08-15 13:40:00,44.43,44.45,44.41,44.42,43216.0,34.6632,34.6788,34.6476,34.6554,43216.0
2017-08-15 13:45:00,44.43,44.5,44.41,44.49,54729.0,34.6632,34.7178,34.6476,34.71,54729.0
2017-08-15 13:50:00,44.5,44.53,44.46,44.49,55024.0,34.7178,34.7412,34.6866,34.71,55024.0
2017-08-15 13:55:00,44.5,44.51,44.47,44.47,27256.0,34.7178,34.7256,34.6944,34.6944,27256.0
2017-08-15 14:00:00,44.48,44.52,44.47,44.51,54830.0,34.7022,34.7334,34.6944,34.7256,54830.0
2017-08-15 14:05:00,44.5,44.51,44.47,44.51,37635.0,34.7178,34.7256,34.6944,34.7256,37635.0
2017-08-15 14:10:00,44.51,44.55,44.48,44.5,66752.0,34.7256,34.7568,34.7022,34.7178,66752.0
2017-08-15 14:15:00,44.5,44.52,44.47,44.51,43862.0,34.7178,34.7334,34.6944,34.7256,43862.0
2017-08-15 14:20:00,44.52,44.52,44.47,44.5,58653.0,34.7334,34.7334,34.6944,34.7178,58653.0
2017-08-15 14:25:00,44.5,44.56,44.49,44.54,65370.0,34.7178,34.7646,34.71,34.749,65370.0
2017-08-15 14:30:00,44.54,44.57,44.54,44.55,60678.0,34.749,34.7724,34.749,34.7568,60678.0
2017-08-15 14:35:00,44.54,44.57,44.54,44.55,36169.0,34.749,34.7724,34.749,34.7568,36169.0
2017-08-15 14:40:00,44.55,44.56,44.5,44.52,51256.0,34.7568,34.7646,34.7178,34.7334,51256.0
2017-08-15 14:45:00,44.51,44.57,44.49,44.57,51947.0,34.7256,34.7724,34.71,34.7724,51947.0
2017-08-15 14:50:00,44.57,44.59,44.53,44.55,63109.0,34.7724,34.788,34.7412,34.7568,63109.0
2017-08-15 14:55:00,44.55,44.56,44.53,44.56,49769.0,34.7568,34.7646,34.7412,34.7646,49769.0
2017-08-15 15:00:00,44.55,44.6,44.55,44.55,50920.0,34.7568,34.7958,34.7568,34.7568,50920.0
2017-08-15 15:05:00,44.56,44.59,44.55,44.57,51325.0,34.7646,34.788,34.7568,34.7724,51325.0
2017-08-15 15:10:00,44.58,44.63,44.56,44.61,74230.0,34.7802,34.8192,34.7646,34.8036,74230.0
2017-08-15 15:15:00,44.62,44.67,44.6,44.66,118838.0,34.8114,34.8504,34.7958,34.8426,118838.0
2017-08-15 15:20:00,44.66,44.68,44.63,44.64,129614.0,34.8426,34.8582,34.8192,34.827,129614.0
2017-08-15 15:25:00,44.65,44.7,44.64,44.65,82129.0,34.8348,34.8738,34.827,34.8348,82129.0
2017-08-15 15:30:00,44.65,44.68,44.64,44.66,67185.0,34.8348,34.8582,34.827,34.8426,67185.0
2017-08-15 15:35:00,44.66,44.67,44.59,44.59,87678.0,34.8426,34.8504,34.788,34.788,87678.0
2017-08-15 15:40:00,44.59,44.6,44.56,44.57,110626.0,34.788,34.7958,34.7646,34.7724,110626.0
2017-08-15 15:45:00,44.58,44.63,44.56,44.62,117300.0,34.7802,34.8192,34.7646,34.8114,117300.0
2017-08-15 15:50:00,44.61,44.64,44.59,44.62,136851.0,34.8036,34.827,34.788,34.8114,136851.0
2017-08-15 15:55:00,44.63,44.63,44.47,44.52,569702.0,34.8192,34.8192,34.6944,34.7334,569702.0
2017-08-16 09:30:00,44.59,44.65,44.43,44.64,90953.0,34.788,34.8348,34.6632,34.827,90953.0
2017-08-16 09:35:00,44.65,44.66,44.54,44.61,44465.0,34.8348,34.8426,34.749,34.8036,44465.0
2017-08-16 09:40:00,44.62,44.62,44.52,44.52,39169.0,34.8114,34.8114,34.7334,34.7334,39169.0
2017-08-16 09:45:00,44.51,44.55,44.47,44.51,31007.0,34.7256,34.7568,34.6944,34.7256,31007.0
2017-08-16 09:50:00,44.52,44.54,44.47,44.51,44135.0,34.7334,34.749,34.6944,34.7256,44135.0
2017-08-16 09:55:00,44.51,44.54,44.49,44.53,40955.0,34.7256,34.749,34.71,34.7412,40955.0
2017-08-16 10:00:00,44.53,44.56,44.51,44.52,50498.0,34.7412,34.7646,34.7256,34.7334,50498.0
2017-08-16 10:05:00,44.52,44.53,44.45,44.47,28852.0,34.7334,34.7412,34.6788,34.6944,28852.0
2017-08-16 10:10:00,44.47,44.49,44.39,44.41,51797.0,34.6944,34.71,34.632,34.6476,51797.0
2017-08-16 10:15:00,44.41,44.41,44.36,44.38,41884.0,34.6476,34.6476,34.6086,34.6242,41884.0
2017-08-16 10:20:00,44.39,44.41,44.35,44.37,29625.0,34.632,34.6476,34.6008,34.6164,29625.0
2017-08-16 10:25:00,44.38,44.43,44.36,44.42,26769.0,34.6242,34.6632,34.6086,34.6554,26769.0
2017-08-16 10:30:00,44.43,44.51,44.27,44.28,108202.0,34.6632,34.7256,34.5384,34.5462,108202.0
2017-08-16 10:35:00,44.28,44.37,44.22,44.24,53641.0,34.5462,34.6164,34.4994,34.515,53641.0
2017-08-16 10:40:00,44.26,44.29,44.21,44.26,40043.0,34.5306,34.554,34.4916,34.5306,40043.0
2017-08-16 10:45:00,44.26,44.29,44.18,44.18,41378.0,34.5306,34.554,34.4681,34.4681,41378.0
2017-08-16 10:50:00,44.19,44.21,44.15,44.2,42033.0,34.4759,34.4916,34.4447,34.4837,42033.0
2017-08-16 10:55:00,44.2,44.3,44.19,44.28,41765.0,34.4837,34.5618,34.4759,34.5462,41765.0
2017-08-16 11:00:00,44.28,44.31,44.21,44.23,61768.0,34.5462,34.5696,34.4916,34.5072,61768.0
2017-08-16 11:05:00,44.23,44.23,44.09,44.12,46968.0,34.5072,34.5072,34.3979,34.4213,46968.0
2017-08-16 11:10:00,44.12,44.14,44.07,44.08,43738.0,34.4213,34.4369,34.3823,34.3901,43738.0
2017-08-16 11:15:00,44.07,44.08,43.99,44.04,60810.0,34.3823,34.3901,34.3199,34.3589,60810.0
2017-08-16 11:20:00,44.05,44.05,43.95,44.0,49412.0,34.3667,34.3667,34.2887,34.3277,49412.0
2017-08-16 11:25:00,44.01,44.04,43.96,44.01,43513.0,34.3355,34.3589,34.2965,34.3355,43513.0
2017-08-16 11:30:00,44.01,44.01,43.93,43.93,57193.0,34.3355,34.3355,34.2731,34.2731,57193.0
2017-08-16 11:35:00,43.94,43.95,43.86,43.92,59160.0,34.2809,34.2887,34.2185,34.2653,59160.0
2017-08-16 11:40:00,43.92,43.94,43.89,43.91,45164.0,34.2653,34.2809,34.2419,34.2575,45164.0
2017-08-16 11:45:00,43.91,43.91,43.82,43.82,39782.0,34.2575,34.2575,34.1873,34.1873,39782.0
2017-08-16 11:50:00,43.83,43.87,43.82,43.84,28150.0,34.1951,34.2263,34.1873,34.2029,28150.0
2017-08-16 11:55:00,43.85,43.91,43.83,43.88,41936.0,34.2107,34.2575,34.1951,34.2341,41936.0
2017-08-16 12:00:00,43.88,43.92,43.86,43.9,38617.0,34.2341,34.2653,34.2185,34.2497,38617.0
2017-08-16 12:05:00,43.89,43.92,43.85,43.91,53965.0,34.2419,34.2653,34.2107,34.2575,53965.0
2017-08-16 12:10:00,43.9,43.94,43.88,43.9,54989.0,34.2497,34.2809,34.2341,34.2497,54989.0
2017-08-16 12:15:00,43.89,43.9,43.83,43.84,49608.0,34.2419,34.2497,34.1951,34.2029,49608.0
2017-08-16 12:20:00,43.83,43.88,43.83,43.85,43409.0,34.1951,34.2341,34.1951,34.2107,43409.0
2017-08-16 12:25:00,43.86,43.86,43.83,43.84,78455.0,34.2185,34.2185,34.1951,34.2029,78455.0
2017-08-16 12:30:00,43.83,43.85,43.82,43.84,28773.0,34.1951,34.2107,34.1873,34.2029,28773.0
2017-08-16 12:35:00,43.83,43.85,43.82,43.82,37935.0,34.1951,34.2107,34.1873,34.1873,37935.0
2017-08-16 12:40:00,43.83,43.84,43.78,43.81,86068.0,34.1951,34.2029,34.1561,34.1795,86068.0
2017-08-16 12:45:00,43.82,43.85,43.8,43.83,33049.0,34.1873,34.2107,34.1717,34.1951,33049.0
2017-08-16 12:50:00,43.83,43.83,43.77,43.77,25772.0,34.1951,34.1951,34.1483,34.1483,25772.0
2017-08-16 12:55:00,43.77,43.79,43.74,43.76,52475.0,34.1483,34.1639,34.1249,34.1405,52475.0
2017-08-16 13:00:00,43.76,43.8,43.75,43.78,41754.0,34.1405,34.1717,34.1327,34.1561,41754.0
2017-08-16 13:05:00,43.79,43.8,43.78,43.78,37896.0,34.1639,34.1717,34.1561,34.1561,37896.0
2017-08-16 13:10:00,43.79,43.8,43.72,43.75,39876.0,34.1639,34.1717,34.1093,34.1327,39876.0
2017-08-16 13:15:00,43.75,43.78,43.73,43.75,37053.0,34.1327,34.1561,34.1171,34.1327,37053.0
2017-08-16 13:20:00,43.75,43.76,43.72,43.73,31882.0,34.1327,34.1405,34.1093,34.1171,31882.0
2017-08-16 13:25:00,43.73,43.74,43.64,43.67,74197.0,34.1171,34.1249,34.0469,34.0703,74197.0
2017-08-16 13:30:00,43.66,43.67,43.62,43.63,37721.0,34.0625,34.0703,34.0312,34.039,37721.0
2017-08-16 13:35:00,43.62,43.63,43.59,43.59,30371.0,34.0312,34.039,34.0078,34.0078,30371.0
2017-08-16 13:40:00,43.59,43.59,43.51,43.55,80257.0,34.0078,34.0078,33.9454,33.9766,80257.0
2017-08-16 13:45:00,43.54,43.63,43.53,43.63,65659.0,33.9688,34.039,33.961,34.039,65659.0
2017-08-16 13:50:00,43.63,43.64,43.56,43.59,39269.0,34.039,34.0469,33.9844,34.0078,39269.0
2017-08-16 13:55:00,43.58,43.69,43.58,43.68,43291.0,34.0,34.0859,34.0,34.0781,43291.0
2017-08-16 14:00:00,43.68,43.77,43.66,43.69,57824.0,34.0781,34.1483,34.0625,34.0859,57824.0
2017-08-16 14:05:00,43.69,43.71,43.64,43.65,72890.0,34.0859,34.1015,34.0469,34.0547,72890.0
2017-08-16 14:10:00,43.64,43.7,43.64,43.67,62185.0,34.0469,34.0937,34.0469,34.0703,62185.0
2017-08-16 14:15:00,43.66,43.68,43.62,43.64,62651.0,34.0625,34.0781,34.0312,34.0469,62651.0
2017-08-16 14:20:00,43.63,43.65,43.58,43.6,70769.0,34.039,34.0547,34.0,34.0156,70769.0
2017-08-16 14:25:00,43.6,43.63,43.56,43.61,77897.0,34.0156,34.039,33.9844,34.0234,77897.0
2017-08-16 14:30:00,43.61,43.67,43.59,43.67,63106.0,34.0234,34.0703,34.0078,34.0703,63106.0
2017-08-16 14:35:00,43.67,43.68,43.6,43.6,53868.0,34.0703,34.0781,34.0156,34.0156,53868.0
2017-08-16 14:40:00,43.6,43.61,43.59,43.61,43528.0,34.0156,34.0234,34.0078,34.0234,43528.0
2017-08-16 14:45:00,43.61,43.61,43.56,43.58,38322.0,34.0234,34.0234,33.9844,34.0,38322.0
2017-08-16 14:50:00,43.58,43.64,43.57,43.64,118695.0,34.0,34.0469,33.9922,34.0469,118695.0
2017-08-16 14:55:00,43.63,43.65,43.62,43.64,73716.0,34.039,34.0547,34.0312,34.0469,73716.0
2017-08-16 15:00:00,43.65,43.68,43.62,43.65,71578.0,34.0547,34.0781,34.0312,34.0547,71578.0
2017-08-16 15:05:00,43.65,43.73,43.64,43.69,103212.0,34.0547,34.1171,34.0469,34.0859,103212.0
2017-08-16 15:10:00,43.68,43.75,43.68,43.71,80904.0,34.0781,34.1327,34.0781,34.1015,80904.0
2017-08-16 15:15:00,43.71,43.71,43.66,43.66,42414.0,34.1015,34.1015,34.0625,34.0625,42414.0
2017-08-16 15:20:00,43.66,43.71,43.64,43.68,68886.0,34.0625,34.1015,34.0469,34.0781,68886.0
2017-08-16 15:25:00,43.67,43.73,43.66,43.69,93484.0,34.0703,34.1171,34.0625,34.0859,93484.0
2017-08-16 15:30:00,43.69,43.75,43.68,43.75,67924.0,34.0859,34.1327,34.0781,34.1327,67924.0
2017-08-16 15:35:00,43.75,43.75,43.66,43.7,79577.0,34.1327,34.1327,34.0625,34.0937,79577.0
2017-08-16 15:40:00,43.69,43.7,43.62,43.65,176738.0,34.0859,34.0937,34.0312,34.0547,176738.0
2017-08-16 15:45:00,43.64,43.69,43.62,43.67,137606.0,34.0469,34.0859,34.0312,34.0703,137606.0
2017-08-16 15:50:00,43.67,43.67,43.6,43.65,268381.0,34.0703,34.0703,34.0156,34.0547,268381.0
2017-08-16 15:55:00,43.65,43.7,43.64,43.68,344862.0,34.0547,34.0937,34.0469,34.0781,344862.0
2017-08-17 09:30:00,43.5,43.69,43.42,43.63,107149.0,33.9376,34.0859,33.8752,34.039,107149.0
2017-08-17 09:35:00,43.66,43.7,43.55,43.56,65149.0,34.0625,34.0937,33.9766,33.9844,65149.0
2017-08-17 09:40:00,43.56,43.62,43.51,43.61,57666.0,33.9844,34.0312,33.9454,34.0234,57666.0
2017-08-17 09:45:00,43.62,43.68,43.6,43.66,54602.0,34.0312,34.0781,34.0156,34.0625,54602.0
2017-08-17 09:50:00,43.68,43.69,43.65,43.69,31906.0,34.0781,34.0859,34.0547,34.0859,31906.0
2017-08-17 09:55:00,43.69,43.76,43.68,43.74,54208.0,34.0859,34.1405,34.0781,34.1249,54208.0
2017-08-17 10:00:00,43.73,43.86,43.72,43.84,79610.0,34.1171,34.2185,34.1093,34.2029,79610.0
2017-08-17 10:05:00,43.83,43.85,43.7,43.71,45637.0,34.1951,34.2107,34.0937,34.1015,45637.0
2017-08-17 10:10:00,43.71,43.73,43.54,43.57,97314.0,34.1015,34.1171,33.9688,33.9922,97314.0
2017-08-17 10:15:00,43.57,43.59,43.49,43.52,43744.0,33.9922,34.0078,33.9298,33.9532,43744.0
2017-08-17 10:20:00,43.52,43.52,43.42,43.43,41391.0,33.9532,33.9532,33.8752,33.883,41391.0
2017-08-17 10:25:00,43.43,43.51,43.42,43.49,36045.0,33.883,33.9454,33.8752,33.9298,36045.0
2017-08-17 10:30:00,43.49,43.65,43.46,43.47,78848.0,33.9298,34.0547,33.9064,33.9142,78848.0
2017-08-17 10:35:00,43.46,43.5,43.41,43.43,50180.0,33.9064,33.9376,33.8674,33.883,50180.0
2017-08-17 10:40:00,43.43,43.45,43.28,43.28,62700.0,33.883,33.8986,33.766,33.766,62700.0
2017-08-17 10:45:00,43.29,43.42,43.26,43.4,83167.0,33.7738,33.8752,33.7504,33.8596,83167.0
2017-08-17 10:50:00,43.4,43.43,43.37,43.41,44073.0,33.8596,33.883,33.8362,33.8674,44073.0
2017-08-17 10:55:00,43.41,43.52,43.4,43.51,57117.0,33.8674,33.9532,33.8596,33.9454,57117.0
2017-08-17 11:00:00,43.52,43.65,43.5,43.63,42456.0,33.9532,34.0547,33.9376,34.039,42456.0
2017-08-17 11:05:00,43.64,43.68,43.58,43.58,39262.0,34.0469,34.0781,34.0,34.0,39262.0
2017-08-17 11:10:00,43.59,43.6,43.54,43.6,33052.0,34.0078,34.0156,33.9688,34.0156,33052.0
2017-08-17 11:15:00,43.6,43.6,43.52,43.52,29608.0,34.0156,34.0156,33.9532,33.9532,29608.0
2017-08-17 11:20:00,43.52,43.55,43.5,43.54,32573.0,33.9532,33.9766,33.9376,33.9688,32573.0
2017-08-17 11:25:00,43.54,43.57,43.43,43.43,51618.0,33.9688,33.9922,33.883,33.883,51618.0
2017-08-17 11:30:00,43.43,43.49,43.43,43.48,40294.0,33.883,33.9298,33.883,33.922,40294.0
2017-08-17 11:35:00,43.48,43.49,43.37,43.4,33724.0,33.922,33.9298,33.8362,33.8596,33724.0
2017-08-17 11:40:00,43.4,43.41,43.33,43.34,42108.0,33.8596,33.8674,33.805,33.8128,42108.0
2017-08-17 11:45:00,43.34,43.36,43.29,43.33,46086.0,33.8128,33.8284,33.7738,33.805,46086.0
2017-08-17 11:50:00,43.34,43.35,43.29,43.34,49265.0,33.8128,33.8206,33.7738,33.8128,49265.0
2017-08-17 11:55:00,43.34,43.35,43.3,43.33,53493.0,33.8128,33.8206,33.7816,33.805,53493.0
2017-08-17 12:00:00,43.33,43.42,43.33,43.41,21439.0,33.805,33.8752,33.805,33.8674,21439.0
2017-08-17 12:05:00,43.41,43.41,43.3,43.32,49732.0,33.8674,33.8674,33.7816,33.7972,49732.0
2017-08-17 12:10:00,43.31,43.35,43.26,43.34,30407.0,33.7894,33.8206,33.7504,33.8128,30407.0
2017-08-17 12:15:00,43.34,43.35,43.3,43.33,22921.0,33.8128,33.8206,33.7816,33.805,22921.0
2017-08-17 12:20:00,43.32,43.33,43.26,43.32,31534.0,33.7972,33.805,33.7504,33.7972,31534.0
2017-08-17 12:25:00,43.32,43.35,43.32,43.34,24388.0,33.7972,33.8206,33.7972,33.8128,24388.0
2017-08-17 12:30:00,43.34,43.36,43.28,43.28,34138.0,33.8128,33.8284,33.766,33.766,34138.0
2017-08-17 12:35:00,43.28,43.3,43.25,43.3,29035.0,33.766,33.7816,33.7426,33.7816,29035.0
2017-08-17 12:40:00,43.3,43.33,43.24,43.24,62795.0,33.7816,33.805,33.7348,33.7348,62795.0
2017-08-17 12:45:00,43.24,43.25,43.17,43.18,112624.0,33.7348,33.7426,33.6802,33.688,112624.0
2017-08-17 12:50:00,43.17,43.18,43.1,43.11,61440.0,33.6802,33.688,33.6256,33.6334,61440.0
2017-08-17 12:55:00,43.11,43.15,43.08,43.08,64705.0,33.6334,33.6646,33.61,33.61,64705.0
2017-08-17 13:00:00,43.08,43.11,43.04,43.05,69366.0,33.61,33.6334,33.5787,33.5865,69366.0
2017-08-17 13:05:00,43.05,43.07,43.02,43.03,60121.0,33.5865,33.6022,33.5631,33.5709,60121.0
2017-08-17 13:10:00,43.03,43.09,43.02,43.04,51520.0,33.5709,33.6178,33.5631,33.5787,51520.0
2017-08-17 13:15:00,43.04,43.14,43.04,43.14,49402.0,33.5787,33.6568,33.5787,33.6568,49402.0
2017-08-17 13:20:00,43.13,43.15,43.11,43.14,44492.0,33.649,33.6646,33.6334,33.6568,44492.0
2017-08-17 13:25:00,43.13,43.21,43.13,43.17,44670.0,33.649,33.7114,33.649,33.6802,44670.0
2017-08-17 13:30:00,43.17,43.25,43.17,43.2,43733.0,33.6802,33.7426,33.6802,33.7036,43733.0
2017-08-17 13:35:00,43.19,43.26,43.19,43.23,34598.0,33.6958,33.7504,33.6958,33.727,34598.0
2017-08-17 13:40:00,43.22,43.25,43.22,43.24,13129.0,33.7192,33.7426,33.7192,33.7348,13129.0
2017-08-17 13:45:00,43.24,43.26,43.16,43.26,50436.0,33.7348,33.7504,33.6724,33.7504,50436.0
2017-08-17 13:50:00,43.26,43.26,43.21,43.23,46367.0,33.7504,33.7504,33.7114,33.727,46367.0
2017-08-17 13:55:00,43.22,43.25,43.19,43.22,40334.0,33.7192,33.7426,33.6958,33.7192,40334.0
2017-08-17 14:00:00,43.22,43.27,43.21,43.24,45774.0,33.7192,33.7582,33.7114,33.7348,45774.0
2017-08-17 14:05:00,43.24,43.28,43.22,43.22,39168.0,33.7348,33.766,33.7192,33.7192,39168.0
2017-08-17 14:10:00,43.22,43.22,43.16,43.17,47752.0,33.7192,33.7192,33.6724,33.6802,47752.0
2017-08-17 14:15:00,43.17,43.2,43.1,43.12,64264.0,33.6802,33.7036,33.6256,33.6412,64264.0
2017-08-17 14:20:00,43.12,43.17,43.12,43.15,50350.0,33.6412,33.6802,33.6412,33.6646,50350.0
2017-08-17 14:25:00,43.15,43.22,43.14,43.21,47362.0,33.6646,33.7192,33.6568,33.7114,47362.0
2017-08-17 14:30:00,43.2,43.22,43.15,43.21,52337.0,33.7036,33.7192,33.6646,33.7114,52337.0
2017-08-17 14:35:00,43.2,43.25,43.2,43.22,40546.0,33.7036,33.7426,33.7036,33.7192,40546.0
2017-08-17 14:40:00,43.22,43.24,43.18,43.2,46933.0,33.7192,33.7348,33.688,33.7036,46933.0
2017-08-17 14:45:00,43.2,43.26,43.19,43.21,47150.0,33.7036,33.7504,33.6958,33.7114,47150.0
2017-08-17 14:50:00,43.21,43.23,43.15,43.21,47278.0,33.7114,33.727,33.6646,33.7114,47278.0
2017-08-17 14:55:00,43.21,43.24,43.17,43.23,52907.0,33.7114,33.7348,33.6802,33.727,52907.0
2017-08-17 15:00:00,43.22,43.22,43.14,43.16,47792.0,33.7192,33.7192,33.6568,33.6724,47792.0
2017-08-17 15:05:00,43.16,43.19,43.14,43.15,48177.0,33.6724,33.6958,33.6568,33.6646,48177.0
2017-08-17 15:10:00,43.15,43.16,43.11,43.14,54911.0,33.6646,33.6724,33.6334,33.6568,54911.0
2017-08-17 15:15:00,43.14,43.15,43.04,43.06,83904.0,33.6568,33.6646,33.5787,33.5943,83904.0
2017-08-17 15:20:00,43.06,43.13,43.06,43.11,79567.0,33.5943,33.649,33.5943,33.6334,79567.0
2017-08-17 15:25:00,43.1,43.14,43.07,43.08,69930.0,33.6256,33.6568,33.6022,33.61,69930.0
2017-08-17 15:30:00,43.09,43.18,43.06,43.17,137257.0,33.6178,33.688,33.5943,33.6802,137257.0
2017-08-17 15:35:00,43.16,43.19,43.12,43.15,112424.0,33.6724,33.6958,33.6412,33.6646,112424.0
2017-08-17 15:40:00,43.14,43.15,43.05,43.09,125862.0,33.6568,33.6646,33.5865,33.6178,125862.0
2017-08-17 15:45:00,43.09,43.1,43.02,43.05,223210.0,33.6178,33.6256,33.5631,33.5865,223210.0
2017-08-17 15:50:00,43.05,43.09,42.96,43.02,274676.0,33.5865,33.6178,33.5163,33.5631,274676.0
2017-08-17 15:55:00,43.02,43.03,42.99,42.99,419466.0,33.5631,33.5709,33.5397,33.5397,419466.0
2017-08-18 09:30:00,42.96,43.05,42.87,42.91,372421.0,33.5163,33.5865,33.4461,33.4773,372421.0
2017-08-18 09:35:00,42.92,42.98,42.85,42.89,82437.0,33.4851,33.5319,33.4305,33.4617,82437.0
2017-08-18 09:40:00,42.89,42.96,42.83,42.94,68086.0,33.4617,33.5163,33.4149,33.5007,68086.0
2017-08-18 09:45:00,42.94,42.95,42.85,42.93,64596.0,33.5007,33.5085,33.4305,33.4929,64596.0
2017-08-18 09:50:00,42.93,42.94,42.75,42.77,79506.0,33.4929,33.5007,33.3525,33.3681,79506.0
2017-08-18 09:55:00,42.77,42.79,42.69,42.78,70160.0,33.3681,33.3837,33.3057,33.3759,70160.0
2017-08-18 10:00:00,42.79,42.86,42.74,42.83,77270.0,33.3837,33.4383,33.3447,33.4149,77270.0
2017-08-18 10:05:00,42.82,42.83,42.7,42.7,66225.0,33.4071,33.4149,33.3135,33.3135,66225.0
2017-08-18 10:10:00,42.7,42.71,42.66,42.69,68781.0,33.3135,33.3213,33.2823,33.3057,68781.0
2017-08-18 10:15:00,42.69,42.76,42.68,42.69,91477.0,33.3057,33.3603,33.2979,33.3057,91477.0
2017-08-18 10:20:00,42.69,42.7,42.55,42.57,96410.0,33.3057,33.3135,33.1965,33.2121,96410.0
2017-08-18 10:25:00,42.57,42.59,42.55,42.57,57560.0,33.2121,33.2277,33.1965,33.2121,57560.0
2017-08-18 10:30:00,42.57,42.6,42.51,42.52,59961.0,33.2121,33.2355,33.1653,33.1731,59961.0
2017-08-18 10:35:00,42.52,42.59,42.51,42.57,39455.0,33.1731,33.2277,33.1653,33.2121,39455.0
2017-08-18 10:40:00,42.56,42.64,42.53,42.61,55830.0,33.2043,33.2667,33.1809,33.2433,55830.0
2017-08-18 10:45:00,42.61,42.61,42.54,42.56,42772.0,33.2433,33.2433,33.1887,33.2043,42772.0
2017-08-18 10:50:00,42.56,42.6,42.53,42.58,58822.0,33.2043,33.2355,33.1809,33.2199,58822.0
2017-08-18 10:55:00,42.59,42.65,42.58,42.61,42672.0,33.2277,33.2745,33.2199,33.2433,42672.0
2017-08-18 11:00:00,42.62,42.78,42.61,42.77,74573.0,33.2511,33.3759,33.2433,33.3681,74573.0
2017-08-18 11:05:00,42.77,42.83,42.7,42.73,47369.0,33.3681,33.4149,33.3135,33.3369,47369.0
2017-08-18 11:10:00,42.75,42.8,42.71,42.73,32748.0,33.3525,33.3915,33.3213,33.3369,32748.0
2017-08-18 11:15:00,42.73,42.81,42.72,42.79,32418.0,33.3369,33.3993,33.3291,33.3837,32418.0
2017-08-18 11:20:00,42.8,42.8,42.72,42.72,52333.0,33.3915,33.3915,33.3291,33.3291,52333.0
2017-08-18 11:25:00,42.73,42.83,42.72,42.77,43645.0,33.3369,33.4149,33.3291,33.3681,43645.0
2017-08-18 11:30:00,42.78,42.89,42.77,42.86,47829.0,33.3759,33.4617,33.3681,33.4383,47829.0
2017-08-18 11:35:00,42.86,42.94,42.84,42.94,35075.0,33.4383,33.5007,33.4227,33.5007,35075.0
2017-08-18 11:40:00,42.93,42.98,42.87,42.91,34746.0,33.4929,33.5319,33.4461,33.4773,34746.0
2017-08-18 11:45:00,42.92,43.05,42.9,43.05,140385.0,33.4851,33.5865,33.4695,33.5865,140385.0
2017-08-18 11:50:00,43.04,43.15,43.04,43.13,97433.0,33.5787,33.6646,33.5787,33.649,97433.0
2017-08-18 11:55:00,43.14,43.21,43.12,43.19,98142.0,33.6568,33.7114,33.6412,33.6958,98142.0
2017-08-18 12:00:00,43.2,43.25,43.19,43.22,41773.0,33.7036,33.7426,33.6958,33.7192,41773.0
2017-08-18 12:05:00,43.23,43.3,43.22,43.27,79170.0,33.727,33.7816,33.7192,33.7582,79170.0
2017-08-18 12:10:00,43.27,43.43,43.27,43.4,77900.0,33.7582,33.883,33.7582,33.8596,77900.0
2017-08-18 12:15:00,43.41,43.42,43.36,43.4,51117.0,33.8674,33.8752,33.8284,33.8596,51117.0
2017-08-18 12:20:00,43.4,43.45,43.29,43.29,69011.0,33.8596,33.8986,33.7738,33.7738,69011.0
2017-08-18 12:25:00,43.3,43.37,43.3,43.34,33932.0,33.7816,33.8362,33.7816,33.8128,33932.0
2017-08-18 12:30:00,43.36,43.42,43.34,43.4,45462.0,33.8284,33.8752,33.8128,33.8596,45462.0
2017-08-18 12:35:00,43.41,43.43,43.38,43.42,62677.0,33.8674,33.883,33.844,33.8752,62677.0
2017-08-18 12:40:00,43.42,43.53,43.42,43.47,85644.0,33.8752,33.961,33.8752,33.9142,85644.0
2017-08-18 12:45:00,43.48,43.55,43.46,43.52,87905.0,33.922,33.9766,33.9064,33.9532,87905.0
2017-08-18 12:50:00,43.52,43.56,43.48,43.52,75564.0,33.9532,33.9844,33.922,33.9532,75564.0
2017-08-18 12:55:00,43.51,43.53,43.47,43.5,200350.0,33.9454,33.961,33.9142,33.9376,200350.0
2017-08-18 13:00:00,43.5,43.56,43.45,43.47,139962.0,33.9376,33.9844,33.8986,33.9142,139962.0
2017-08-18 13:05:00,43.47,43.5,43.46,43.47,64722.0,33.9142,33.9376,33.9064,33.9142,64722.0
2017-08-18 13:10:00,43.47,43.53,43.47,43.49,66181.0,33.9142,33.961,33.9142,33.9298,66181.0
2017-08-18 13:15:00,43.48,43.49,43.39,43.4,42520.0,33.922,33.9298,33.8518,33.8596,42520.0
2017-08-18 13:20:00,43.4,43.41,43.26,43.26,39385.0,33.8596,33.8674,33.7504,33.7504,39385.0
2017-08-18 13:25:00,43.27,43.29,43.19,43.2,23346.0,33.7582,33.7738,33.6958,33.7036,23346.0
2017-08-18 13:30:00,43.2,43.23,43.18,43.2,29501.0,33.7036,33.727,33.688,33.7036,29501.0
2017-08-18 13:35:00,43.19,43.2,43.07,43.09,32323.0,33.6958,33.7036,33.6022,33.6178,32323.0
2017-08-18 13:40:00,43.09,43.16,43.06,43.16,31541.0,33.6178,33.6724,33.5943,33.6724,31541.0
2017-08-18 13:45:00,43.15,43.21,43.13,43.19,27705.0,33.6646,33.7114,33.649,33.6958,27705.0
2017-08-18 13:50:00,43.18,43.23,43.18,43.18,25877.0,33.688,33.727,33.688,33.688,25877.0
2017-08-18 13:55:00,43.19,43.21,43.15,43.16,44080.0,33.6958,33.7114,33.6646,33.6724,44080.0
2017-08-18 14:00:00,43.16,43.19,43.14,43.17,43255.0,33.6724,33.6958,33.6568,33.6802,43255.0
2017-08-18 14:05:00,43.15,43.19,43.14,43.19,41572.0,33.6646,33.6958,33.6568,33.6958,41572.0
2017-08-18 14:10:00,43.19,43.23,43.16,43.19,50481.0,33.6958,33.727,33.6724,33.6958,50481.0
2017-08-18 14:15:00,43.2,43.24,43.15,43.2,50944.0,33.7036,33.7348,33.6646,33.7036,50944.0
2017-08-18 14:20:00,43.2,43.23,43.18,43.18,33948.0,33.7036,33.727,33.688,33.688,33948.0
2017-08-18 14:25:00,43.19,43.28,43.18,43.23,68471.0,33.6958,33.766,33.688,33.727,68471.0
2017-08-18 14:30:00,43.23,43.25,43.15,43.15,57984.0,33.727,33.7426,33.6646,33.6646,57984.0
2017-08-18 14:35:00,43.15,43.2,43.15,43.16,40341.0,33.6646,33.7036,33.6646,33.6724,40341.0
2017-08-18 14:40:00,43.16,43.19,43.15,43.16,35349.0,33.6724,33.6958,33.6646,33.6724,35349.0
2017-08-18 14:45:00,43.15,43.18,43.12,43.15,31280.0,33.6646,33.688,33.6412,33.6646,31280.0
2017-08-18 14:50:00,43.16,43.2,43.14,43.2,86734.0,33.6724,33.7036,33.6568,33.7036,86734.0
2017-08-18 14:55:00,43.2,43.25,43.19,43.22,85389.0,33.7036,33.7426,33.6958,33.7192,85389.0
2017-08-18 15:00:00,43.22,43.28,43.2,43.27,77349.0,33.7192,33.766,33.7036,33.7582,77349.0
2017-08-18 15:05:00,43.28,43.3,43.26,43.29,46946.0,33.766,33.7816,33.7504,33.7738,46946.0
2017-08-18 15:10:00,43.29,43.29,43.25,43.29,70594.0,33.7738,33.7738,33.7426,33.7738,70594.0
2017-08-18 15:15:00,43.29,43.29,43.18,43.18,91984.0,33.7738,33.7738,33.688,33.688,91984.0
2017-08-18 15:20:00,43.19,43.21,43.13,43.2,101710.0,33.6958,33.7114,33.649,33.7036,101710.0
2017-08-18 15:25:00,43.2,43.26,43.2,43.23,51445.0,33.7036,33.7504,33.7036,33.727,51445.0
2017-08-18 15:30:00,43.23,43.23,43.16,43.19,91367.0,33.727,33.727,33.6724,33.6958,91367.0
2017-08-18 15:35:00,43.18,43.28,43.16,43.23,180964.0,33.688,33.766,33.6724,33.727,180964.0
2017-08-18 15:40:00,43.23,43.23,43.15,43.16,138601.0,33.727,33.727,33.6646,33.6724,138601.0
2017-08-18 15:45:00,43.17,43.24,43.16,43.18,102509.0,33.6802,33.7348,33.6724,33.688,102509.0
2017-08-18 15:50:00,43.18,43.21,43.15,43.16,97640.0,33.688,33.7114,33.6646,33.6724,97640.0
2017-08-18 15:55:00,43.16,43.16,43.11,43.11,225849.0,33.6724,33.6724,33.6334,33.6334,225849.0
2017-08-21 09:30:00,42.9,42.92,42.73,42.85,128999.0,33.4695,33.4851,33.3369,33.4305,128999.0
2017-08-21 09:35:00,42.85,42.88,42.7,42.7,90930.0,33.4305,33.4539,33.3135,33.3135,90930.0
2017-08-21 09:40:00,42.7,42.78,42.68,42.76,49001.0,33.3135,33.3759,33.2979,33.3603,49001.0
2017-08-21 09:45:00,42.77,42.9,42.77,42.9,63223.0,33.3681,33.4695,33.3681,33.4695,63223.0
2017-08-21 09:50:00,42.89,42.89,42.74,42.8,59209.0,33.4617,33.4617,33.3447,33.3915,59209.0
2017-08-21 09:55:00,42.8,42.82,42.71,42.72,75231.0,33.3915,33.4071,33.3213,33.3291,75231.0
2017-08-21 10:00:00,42.72,42.89,42.71,42.89,80508.0,33.3291,33.4617,33.3213,33.4617,80508.0
2017-08-21 10:05:00,42.88,42.94,42.8,42.9,66929.0,33.4539,33.5007,33.3915,33.4695,66929.0
2017-08-21 10:10:00,42.9,42.94,42.85,42.89,62224.0,33.4695,33.5007,33.4305,33.4617,62224.0
2017-08-21 10:15:00,42.89,42.9,42.68,42.69,66638.0,33.4617,33.4695,33.2979,33.3057,66638.0
2017-08-21 10:20:00,42.69,42.7,42.65,42.66,51514.0,33.3057,33.3135,33.2745,33.2823,51514.0
2017-08-21 10:25:00,42.66,42.68,42.62,42.66,38232.0,33.2823,33.2979,33.2511,33.2823,38232.0
2017-08-21 10:30:00,42.66,42.67,42.58,42.58,85091.0,33.2823,33.2901,33.2199,33.2199,85091.0
2017-08-21 10:35:00,42.58,42.61,42.55,42.61,55408.0,33.2199,33.2433,33.1965,33.2433,55408.0
2017-08-21 10:40:00,42.61,42.69,42.59,42.59,72031.0,33.2433,33.3057,33.2277,33.2277,72031.0
2017-08-21 10:45:00,42.6,42.67,42.58,42.64,35995.0,33.2355,33.2901,33.2199,33.2667,35995.0
2017-08-21 10:50:00,42.64,42.69,42.59,42.69,41302.0,33.2667,33.3057,33.2277,33.3057,41302.0
2017-08-21 10:55:00,42.68,42.72,42.63,42.7,44541.0,33.2979,33.3291,33.2589,33.3135,44541.0
2017-08-21 11:00:00,42.69,42.72,42.66,42.7,38552.0,33.3057,33.3291,33.2823,33.3135,38552.0
2017-08-21 11:05:00,42.69,42.72,42.65,42.66,58401.0,33.3057,33.3291,33.2745,33.2823,58401.0
2017-08-21 11:10:00,42.67,42.75,42.66,42.7,47372.0,33.2901,33.3525,33.2823,33.3135,47372.0
2017-08-21 11:15:00,42.7,42.72,42.67,42.69,33184.0,33.3135,33.3291,33.2901,33.3057,33184.0
2017-08-21 11:20:00,42.69,42.7,42.65,42.66,46833.0,33.3057,33.3135,33.2745,33.2823,46833.0
2017-08-21 11:25:00,42.65,42.65,42.58,42.6,43758.0,33.2745,33.2745,33.2199,33.2355,43758.0
2017-08-21 11:30:00,42.6,42.61,42.56,42.57,37580.0,33.2355,33.2433,33.2043,33.2121,37580.0
2017-08-21 11:35:00,42.58,42.61,42.52,42.57,40671.0,33.2199,33.2433,33.1731,33.2121,40671.0
2017-08-21 11:40:00,42.56,42.59,42.51,42.56,39428.0,33.2043,33.2277,33.1653,33.2043,39428.0
2017-08-21 11:45:00,42.56,42.59,42.54,42.57,22510.0,33.2043,33.2277,33.1887,33.2121,22510.0
2017-08-21 11:50:00,42.57,42.58,42.51,42.52,30000.0,33.2121,33.2199,33.1653,33.1731,30000.0
2017-08-21 11:55:00,42.52,42.53,42.45,42.45,73692.0,33.1731,33.1809,33.1184,33.1184,73692.0
2017-08-21 12:00:00,42.45,42.52,42.45,42.52,28642.0,33.1184,33.1731,33.1184,33.1731,28642.0
2017-08-21 12:05:00,42.52,42.52,42.5,42.52,97325.0,33.1731,33.1731,33.1575,33.1731,97325.0
2017-08-21 12:10:00,42.52,42.56,42.5,42.5,51515.0,33.1731,33.2043,33.1575,33.1575,51515.0
2017-08-21 12:15:00,42.5,42.51,42.46,42.47,33100.0,33.1575,33.1653,33.1262,33.134,33100.0
2017-08-21 12:20:00,42.47,42.54,42.46,42.51,30115.0,33.134,33.1887,33.1262,33.1653,30115.0
2017-08-21 12:25:00,42.52,42.53,42.49,42.51,28292.0,33.1731,33.1809,33.1496,33.1653,28292.0
2017-08-21 12:30:00,42.52,42.6,42.5,42.58,24199.0,33.1731,33.2355,33.1575,33.2199,24199.0
2017-08-21 12:35:00,42.57,42.57,42.52,42.54,44671.0,33.2121,33.2121,33.1731,33.1887,44671.0
2017-08-21 12:40:00,42.53,42.56,42.52,42.56,22658.0,33.1809,33.2043,33.1731,33.2043,22658.0
2017-08-21 12:45:00,42.56,42.57,42.52,42.53,23979.0,33.2043,33.2121,33.1731,33.1809,23979.0
2017-08-21 12:50:00,42.52,42.54,42.5,42.51,26146.0,33.1731,33.1887,33.1575,33.1653,26146.0
2017-08-21 12:55:00,42.5,42.53,42.48,42.48,28675.0,33.1575,33.1809,33.1418,33.1418,28675.0
2017-08-21 13:00:00,42.48,42.48,42.45,42.46,30936.0,33.1418,33.1418,33.1184,33.1262,30936.0
2017-08-21 13:05:00,42.46,42.48,42.41,42.42,37668.0,33.1262,33.1418,33.0872,33.095,37668.0
2017-08-21 13:10:00,42.41,42.44,42.41,42.42,31385.0,33.0872,33.1106,33.0872,33.095,31385.0
2017-08-21 13:15:00,42.42,42.43,42.34,42.36,60652.0,33.095,33.1028,33.0326,33.0482,60652.0
2017-08-21 13:20:00,42.36,42.39,42.35,42.39,28839.0,33.0482,33.0716,33.0404,33.0716,28839.0
2017-08-21 13:25:00,42.39,42.39,42.34,42.34,28835.0,33.0716,33.0716,33.0326,33.0326,28835.0
2017-08-21 13:30:00,42.34,42.38,42.33,42.34,24740.0,33.0326,33.0638,33.0248,33.0326,24740.0
2017-08-21 13:35:00,42.34,42.35,42.32,42.34,27646.0,33.0326,33.0404,33.017,33.0326,27646.0
2017-08-21 13:40:00,42.34,42.37,42.33,42.36,26057.0,33.0326,33.056,33.0248,33.0482,26057.0
2017-08-21 13:45:00,42.35,42.36,42.26,42.29,54226.0,33.0404,33.0482,32.9702,32.9936,54226.0
2017-08-21 13:50:00,42.29,42.34,42.28,42.3,31173.0,32.9936,33.0326,32.9858,33.0014,31173.0
2017-08-21 13:55:00,42.3,42.35,42.29,42.35,34513.0,33.0014,33.0404,32.9936,33.0404,34513.0
2017-08-21 14:00:00,42.34,42.38,42.32,42.37,45401.0,33.0326,33.0638,33.017,33.056,45401.0
2017-08-21 14:05:00,42.37,42.42,42.37,42.4,35664.0,33.056,33.095,33.056,33.0794,35664.0
2017-08-21 14:10:00,42.39,42.42,42.36,42.4,28639.0,33.0716,33.095,33.0482,33.0794,28639.0
2017-08-21 14:15:00,42.4,42.41,42.36,42.36,43348.0,33.0794,33.0872,33.0482,33.0482,43348.0
2017-08-21 14:20:00,42.36,42.41,42.35,42.4,33262.0,33.0482,33.0872,33.0404,33.0794,33262.0
2017-08-21 14:25:00,42.41,42.44,42.38,42.41,40884.0,33.0872,33.1106,33.0638,33.0872,40884.0
2017-08-21 14:30:00,42.41,42.45,42.41,42.41,18625.0,33.0872,33.1184,33.0872,33.0872,18625.0
2017-08-21 14:35:00,42.41,42.41,42.38,42.38,28701.0,33.0872,33.0872,33.0638,33.0638,28701.0
2017-08-21 14:40:00,42.39,42.47,42.38,42.47,34614.0,33.0716,33.134,33.0638,33.134,34614.0
2017-08-21 14:45:00,42.47,42.48,42.41,42.42,40430.0,33.134,33.1418,33.0872,33.095,40430.0
2017-08-21 14:50:00,42.43,42.46,42.41,42.46,25510.0,33.1028,33.1262,33.0872,33.1262,25510.0
2017-08-21 14:55:00,42.46,42.48,42.43,42.45,44109.0,33.1262,33.1418,33.1028,33.1184,44109.0
2017-08-21 15:00:00,42.44,42.46,42.39,42.39,47138.0,33.1106,33.1262,33.0716,33.0716,47138.0
2017-08-21 15:05:00,42.39,42.44,42.39,42.4,56529.0,33.0716,33.1106,33.0716,33.0794,56529.0
2017-08-21 15:10:00,42.4,42.42,42.37,42.42,118700.0,33.0794,33.095,33.056,33.095,118700.0
2017-08-21 15:15:00,42.43,42.45,42.4,42.43,60258.0,33.1028,33.1184,33.0794,33.1028,60258.0
2017-08-21 15:20:00,42.43,42.52,42.42,42.52,41932.0,33.1028,33.1731,33.095,33.1731,41932.0
2017-08-21 15:25:00,42.52,42.54,42.5,42.54,62778.0,33.1731,33.1887,33.1575,33.1887,62778.0
2017-08-21 15:30:00,42.54,42.54,42.5,42.54,55328.0,33.1887,33.1887,33.1575,33.1887,55328.0
2017-08-21 15:35:00,42.54,42.61,42.53,42.59,89635.0,33.1887,33.2433,33.1809,33.2277,89635.0
2017-08-21 15:40:00,42.59,42.59,42.56,42.57,91795.0,33.2277,33.2277,33.2043,33.2121,91795.0
2017-08-21 15:45:00,42.57,42.58,42.51,42.53,80245.0,33.2121,33.2199,33.1653,33.1809,80245.0
2017-08-21 15:50:00,42.52,42.58,42.52,42.55,108796.0,33.1731,33.2199,33.1731,33.1965,108796.0
2017-08-21 15:55:00,42.55,42.56,42.47,42.49,490727.0,33.1965,33.2043,33.134,33.1496,490727.0
2017-08-22 09:30:00,42.64,42.85,42.62,42.77,105413.0,33.2667,33.4305,33.2511,33.3681,105413.0
2017-08-22 09:35:00,42.77,42.91,42.73,42.89,42662.0,33.3681,33.4773,33.3369,33.4617,42662.0
2017-08-22 09:40:00,42.9,42.92,42.87,42.89,93095.0,33.4695,33.4851,33.4461,33.4617,93095.0
2017-08-22 09:45:00,42.88,42.94,42.87,42.93,63920.0,33.4539,33.5007,33.4461,33.4929,63920.0
2017-08-22 09:50:00,42.93,43.07,42.92,43.05,60588.0,33.4929,33.6022,33.4851,33.5865,60588.0
2017-08-22 09:55:00,43.05,43.09,42.99,43.06,58704.0,33.5865,33.6178,33.5397,33.5943,58704.0
2017-08-22 10:00:00,43.06,43.1,43.04,43.08,73250.0,33.5943,33.6256,33.5787,33.61,73250.0
2017-08-22 10:05:00,43.08,43.12,43.04,43.09,70652.0,33.61,33.6412,33.5787,33.6178,70652.0
2017-08-22 10:10:00,43.1,43.1,43.07,43.07,50307.0,33.6256,33.6256,33.6022,33.6022,50307.0
2017-08-22 10:15:00,43.08,43.12,43.07,43.09,51865.0,33.61,33.6412,33.6022,33.6178,51865.0
2017-08-22 10:20:00,43.08,43.11,43.08,43.1,54760.0,33.61,33.6334,33.61,33.6256,54760.0
2017-08-22 10:25:00,43.1,43.12,43.07,43.09,57214.0,33.6256,33.6412,33.6022,33.6178,57214.0
2017-08-22 10:30:00,43.09,43.19,43.08,43.12,91114.0,33.6178,33.6958,33.61,33.6412,91114.0
2017-08-22 10:35:00,43.12,43.17,43.1,43.17,28468.0,33.6412,33.6802,33.6256,33.6802,28468.0
2017-08-22 10:40:00,43.16,43.17,43.13,43.14,24014.0,33.6724,33.6802,33.649,33.6568,24014.0
2017-08-22 10:45:00,43.13,43.19,43.12,43.17,34698.0,33.649,33.6958,33.6412,33.6802,34698.0
2017-08-22 10:50:00,43.17,43.17,43.1,43.13,32286.0,33.6802,33.6802,33.6256,33.649,32286.0
2017-08-22 10:55:00,43.13,43.15,43.1,43.11,22466.0,33.649,33.6646,33.6256,33.6334,22466.0
2017-08-22 11:00:00,43.12,43.12,42.98,43.02,33604.0,33.6412,33.6412,33.5319,33.5631,33604.0
2017-08-22 11:05:00,43.02,43.03,42.96,43.0,40940.0,33.5631,33.5709,33.5163,33.5475,40940.0
2017-08-22 11:10:00,42.99,43.07,42.97,43.07,62372.0,33.5397,33.6022,33.5241,33.6022,62372.0
2017-08-22 11:15:00,43.06,43.12,43.05,43.08,50266.0,33.5943,33.6412,33.5865,33.61,50266.0
2017-08-22 11:20:00,43.09,43.1,43.03,43.04,50957.0,33.6178,33.6256,33.5709,33.5787,50957.0
2017-08-22 11:25:00,43.04,43.07,43.01,43.04,52980.0,33.5787,33.6022,33.5553,33.5787,52980.0
2017-08-22 11:30:00,43.03,43.04,42.99,43.03,46883.0,33.5709,33.5787,33.5397,33.5709,46883.0
2017-08-22 11:35:00,43.03,43.1,43.02,43.08,62636.0,33.5709,33.6256,33.5631,33.61,62636.0
2017-08-22 11:40:00,43.09,43.14,43.08,43.13,23368.0,33.6178,33.6568,33.61,33.649,23368.0
2017-08-22 11:45:00,43.13,43.14,43.11,43.13,29179.0,33.649,33.6568,33.6334,33.649,29179.0
2017-08-22 11:50:00,43.13,43.15,43.11,43.11,21864.0,33.649,33.6646,33.6334,33.6334,21864.0
2017-08-22 11:55:00,43.11,43.14,43.1,43.14,33586.0,33.6334,33.6568,33.6256,33.6568,33586.0
2017-08-22 12:00:00,43.14,43.2,43.12,43.16,63795.0,33.6568,33.7036,33.6412,33.6724,63795.0
2017-08-22 12:05:00,43.16,43.18,43.13,43.16,29953.0,33.6724,33.688,33.649,33.6724,29953.0
2017-08-22 12:10:00,43.15,43.2,43.13,43.2,30593.0,33.6646,33.7036,33.649,33.7036,30593.0
2017-08-22 12:15:00,43.19,43.2,43.15,43.15,30289.0,33.6958,33.7036,33.6646,33.6646,30289.0
2017-08-22 12:20:00,43.16,43.17,43.09,43.1,47025.0,33.6724,33.6802,33.6178,33.6256,47025.0
2017-08-22 12:25:00,43.1,43.14,43.09,43.13,18774.0,33.6256,33.6568,33.6178,33.649,18774.0
2017-08-22 12:30:00,43.13,43.18,43.12,43.15,23983.0,33.649,33.688,33.6412,33.6646,23983.0
2017-08-22 12:35:00,43.16,43.19,43.16,43.18,32121.0,33.6724,33.6958,33.6724,33.688,32121.0
2017-08-22 12:40:00,43.18,43.22,43.18,43.2,27701.0,33.688,33.7192,33.688,33.7036,27701.0
2017-08-22 12:45:00,43.2,43.21,43.15,43.15,20608.0,33.7036,33.7114,33.6646,33.6646,20608.0
2017-08-22 12:50:00,43.16,43.16,43.13,43.15,18243.0,33.6724,33.6724,33.649,33.6646,18243.0
2017-08-22 12:55:00,43.15,43.2,43.15,43.18,28515.0,33.6646,33.7036,33.6646,33.688,28515.0
2017-08-22 13:00:00,43.19,43.21,43.17,43.18,37874.0,33.6958,33.7114,33.6802,33.688,37874.0
2017-08-22 13:05:00,43.18,43.22,43.16,43.17,25804.0,33.688,33.7192,33.6724,33.6802,25804.0
2017-08-22 13:10:00,43.18,43.21,43.17,43.19,15146.0,33.688,33.7114,33.6802,33.6958,15146.0
2017-08-22 13:15:00,43.19,43.22,43.17,43.22,21265.0,33.6958,33.7192,33.6802,33.7192,21265.0
2017-08-22 13:20:00,43.22,43.26,43.2,43.24,36443.0,33.7192,33.7504,33.7036,33.7348,36443.0
2017-08-22 13:25:00,43.24,43.24,43.2,43.22,22140.0,33.7348,33.7348,33.7036,33.7192,22140.0
2017-08-22 13:30:00,43.22,43.23,43.18,43.2,37945.0,33.7192,33.727,33.688,33.7036,37945.0
2017-08-22 13:35:00,43.2,43.25,43.19,43.22,33005.0,33.7036,33.7426,33.6958,33.7192,33005.0
2017-08-22 13:40:00,43.22,43.26,43.21,43.25,36902.0,33.7192,33.7504,33.7114,33.7426,36902.0
2017-08-22 13:45:00,43.25,43.3,43.24,43.3,38559.0,33.7426,33.7816,33.7348,33.7816,38559.0
2017-08-22 13:50:00,43.3,43.35,43.3,43.3,60775.0,33.7816,33.8206,33.7816,33.7816,60775.0
2017-08-22 13:55:00,43.3,43.36,43.3,43.33,54727.0,33.7816,33.8284,33.7816,33.805,54727.0
2017-08-22 14:00:00,43.32,43.33,43.26,43.29,47480.0,33.7972,33.805,33.7504,33.7738,47480.0
2017-08-22 14:05:00,43.28,43.28,43.22,43.24,45864.0,33.766,33.766,33.7192,33.7348,45864.0
2017-08-22 14:10:00,43.23,43.28,43.21,43.25,44634.0,33.727,33.766,33.7114,33.7426,44634.0
2017-08-22 14:15:00,43.25,43.3,43.23,43.28,52911.0,33.7426,33.7816,33.727,33.766,52911.0
2017-08-22 14:20:00,43.28,43.3,43.26,43.3,55028.0,33.766,33.7816,33.7504,33.7816,55028.0
2017-08-22 14:25:00,43.3,43.31,43.26,43.26,64454.0,33.7816,33.7894,33.7504,33.7504,64454.0
2017-08-22 14:30:00,43.26,43.27,43.22,43.24,31951.0,33.7504,33.7582,33.7192,33.7348,31951.0
2017-08-22 14:35:00,43.25,43.27,43.18,43.19,51126.0,33.7426,33.7582,33.688,33.6958,51126.0
2017-08-22 14:40:00,43.19,43.2,43.13,43.15,34656.0,33.6958,33.7036,33.649,33.6646,34656.0
2017-08-22 14:45:00,43.14,43.22,43.13,43.19,48895.0,33.6568,33.7192,33.649,33.6958,48895.0
2017-08-22 14:50:00,43.19,43.22,43.15,43.17,42179.0,33.6958,33.7192,33.6646,33.6802,42179.0
2017-08-22 14:55:00,43.18,43.22,43.17,43.22,38523.0,33.688,33.7192,33.6802,33.7192,38523.0
2017-08-22 15:00:00,43.22,43.23,43.17,43.18,33082.0,33.7192,33.727,33.6802,33.688,33082.0
2017-08-22 15:05:00,43.18,43.21,43.17,43.18,34561.0,33.688,33.7114,33.6802,33.688,34561.0
2017-08-22 15:10:00,43.18,43.22,43.16,43.16,40999.0,33.688,33.7192,33.6724,33.6724,40999.0
2017-08-22 15:15:00,43.16,43.22,43.14,43.2,52986.0,33.6724,33.7192,33.6568,33.7036,52986.0
2017-08-22 15:20:00,43.21,43.24,43.19,43.2,68656.0,33.7114,33.7348,33.6958,33.7036,68656.0
2017-08-22 15:25:00,43.2,43.23,43.2,43.21,51327.0,33.7036,33.727,33.7036,33.7114,51327.0
2017-08-22 15:30:00,43.21,43.24,43.2,43.23,64876.0,33.7114,33.7348,33.7036,33.727,64876.0
2017-08-22 15:35:00,43.23,43.26,43.21,43.23,79350.0,33.727,33.7504,33.7114,33.727,79350.0
2017-08-22 15:40:00,43.22,43.24,43.21,43.22,97339.0,33.7192,33.7348,33.7114,33.7192,97339.0
2017-08-22 15:45:00,43.21,43.27,43.21,43.23,114407.0,33.7114,33.7582,33.7114,33.727,114407.0
2017-08-22 15:50:00,43.23,43.24,43.14,43.15,125715.0,33.727,33.7348,33.6568,33.6646,125715.0
2017-08-22 15:55:00,43.15,43.2,43.14,43.19,476280.0,33.6646,33.7036,33.6568,33.6958,476280.0
2017-08-23 09:30:00,42.95,42.99,42.83,42.89,102811.0,33.5085,33.5397,33.4149,33.4617,102811.0
2017-08-23 09:35:00,42.92,43.04,42.9,43.04,58954.0,33.4851,33.5787,33.4695,33.5787,58954.0
2017-08-23 09:40:00,43.03,43.13,42.99,43.09,52541.0,33.5709,33.649,33.5397,33.6178,52541.0
2017-08-23 09:45:00,43.09,43.11,43.05,43.08,41492.0,33.6178,33.6334,33.5865,33.61,41492.0
2017-08-23 09:50:00,43.09,43.12,43.05,43.08,47678.0,33.6178,33.6412,33.5865,33.61,47678.0
2017-08-23 09:55:00,43.08,43.12,43.07,43.12,48086.0,33.61,33.6412,33.6022,33.6412,48086.0
2017-08-23 10:00:00,43.12,43.22,43.12,43.19,46192.0,33.6412,33.7192,33.6412,33.6958,46192.0
2017-08-23 10:05:00,43.19,43.23,43.16,43.21,38599.0,33.6958,33.727,33.6724,33.7114,38599.0
2017-08-23 10:10:00,43.22,43.29,43.2,43.27,46417.0,33.7192,33.7738,33.7036,33.7582,46417.0
2017-08-23 10:15:00,43.27,43.32,43.22,43.29,60380.0,33.7582,33.7972,33.7192,33.7738,60380.0
2017-08-23 10:20:00,43.28,43.29,43.22,43.28,37790.0,33.766,33.7738,33.7192,33.766,37790.0
2017-08-23 10:25:00,43.28,43.35,43.28,43.34,136466.0,33.766,33.8206,33.766,33.8128,136466.0
2017-08-23 10:30:00,43.36,43.42,43.27,43.42,95495.0,33.8284,33.8752,33.7582,33.8752,95495.0
2017-08-23 10:35:00,43.43,43.46,43.35,43.41,57169.0,33.883,33.9064,33.8206,33.8674,57169.0
2017-08-23 10:40:00,43.42,43.56,43.42,43.54,76790.0,33.8752,33.9844,33.8752,33.9688,76790.0
2017-08-23 10:45:00,43.54,43.56,43.49,43.5,41706.0,33.9688,33.9844,33.9298,33.9376,41706.0
2017-08-23 10:50:00,43.49,43.51,43.44,43.47,79284.0,33.9298,33.9454,33.8908,33.9142,79284.0
2017-08-23 10:55:00,43.47,43.53,43.46,43.48,28560.0,33.9142,33.961,33.9064,33.922,28560.0
2017-08-23 11:00:00,43.48,43.52,43.46,43.48,41163.0,33.922,33.9532,33.9064,33.922,41163.0
2017-08-23 11:05:00,43.49,43.51,43.46,43.51,27865.0,33.9298,33.9454,33.9064,33.9454,27865.0
2017-08-23 11:10:00,43.52,43.52,43.42,43.43,35475.0,33.9532,33.9532,33.8752,33.883,35475.0
2017-08-23 11:15:00,43.43,43.49,43.39,43.49,62215.0,33.883,33.9298,33.8518,33.9298,62215.0
2017-08-23 11:20:00,43.49,43.51,43.44,43.45,40240.0,33.9298,33.9454,33.8908,33.8986,40240.0
2017-08-23 11:25:00,43.45,43.61,43.45,43.61,44160.0,33.8986,34.0234,33.8986,34.0234,44160.0
2017-08-23 11:30:00,43.6,43.6,43.52,43.52,29535.0,34.0156,34.0156,33.9532,33.9532,29535.0
2017-08-23 11:35:00,43.52,43.62,43.51,43.62,40750.0,33.9532,34.0312,33.9454,34.0312,40750.0
2017-08-23 11:40:00,43.61,43.66,43.61,43.65,49448.0,34.0234,34.0625,34.0234,34.0547,49448.0
2017-08-23 11:45:00,43.64,43.7,43.64,43.67,52058.0,34.0469,34.0937,34.0469,34.0703,52058.0
2017-08-23 11:50:00,43.67,43.73,43.67,43.71,37858.0,34.0703,34.1171,34.0703,34.1015,37858.0
2017-08-23 11:55:00,43.71,43.73,43.66,43.71,54918.0,34.1015,34.1171,34.0625,34.1015,54918.0
2017-08-23 12:00:00,43.7,43.75,43.65,43.73,199906.0,34.0937,34.1327,34.0547,34.1171,199906.0
2017-08-23 12:05:00,43.73,43.8,43.73,43.78,43113.0,34.1171,34.1717,34.1171,34.1561,43113.0
2017-08-23 12:10:00,43.77,43.81,43.77,43.8,24890.0,34.1483,34.1795,34.1483,34.1717,24890.0
2017-08-23 12:15:00,43.81,43.84,43.78,43.8,100034.0,34.1795,34.2029,34.1561,34.1717,100034.0
2017-08-23 12:20:00,43.8,43.84,43.8,43.82,110165.0,34.1717,34.2029,34.1717,34.1873,110165.0
2017-08-23 12:25:00,43.82,43.84,43.79,43.82,45641.0,34.1873,34.2029,34.1639,34.1873,45641.0
2017-08-23 12:30:00,43.83,43.83,43.79,43.81,46322.0,34.1951,34.1951,34.1639,34.1795,46322.0
2017-08-23 12:35:00,43.81,43.82,43.72,43.74,55367.0,34.1795,34.1873,34.1093,34.1249,55367.0
2017-08-23 12:40:00,43.74,43.79,43.74,43.79,15755.0,34.1249,34.1639,34.1249,34.1639,15755.0
2017-08-23 12:45:00,43.79,43.82,43.73,43.73,34138.0,34.1639,34.1873,34.1171,34.1171,34138.0
2017-08-23 12:50:00,43.74,43.75,43.71,43.74,16106.0,34.1249,34.1327,34.1015,34.1249,16106.0
2017-08-23 12:55:00,43.74,43.76,43.67,43.68,25282.0,34.1249,34.1405,34.0703,34.0781,25282.0
2017-08-23 13:00:00,43.68,43.74,43.67,43.72,37555.0,34.0781,34.1249,34.0703,34.1093,37555.0
2017-08-23 13:05:00,43.72,43.74,43.7,43.73,23577.0,34.1093,34.1249,34.0937,34.1171,23577.0
2017-08-23 13:10:00,43.72,43.73,43.63,43.63,45979.0,34.1093,34.1171,34.039,34.039,45979.0
2017-08-23 13:15:00,43.63,43.7,43.61,43.7,24963.0,34.039,34.0937,34.0234,34.0937,24963.0
2017-08-23 13:20:00,43.69,43.74,43.69,43.72,13976.0,34.0859,34.1249,34.0859,34.1093,13976.0
2017-08-23 13:25:00,43.72,43.75,43.71,43.75,63623.0,34.1093,34.1327,34.1015,34.1327,63623.0
2017-08-23 13:30:00,43.75,43.79,43.74,43.76,79376.0,34.1327,34.1639,34.1249,34.1405,79376.0
2017-08-23 13:35:00,43.76,43.83,43.75,43.8,23232.0,34.1405,34.1951,34.1327,34.1717,23232.0
2017-08-23 13:40:00,43.8,43.82,43.78,43.8,20203.0,34.1717,34.1873,34.1561,34.1717,20203.0
2017-08-23 13:45:00,43.79,43.81,43.76,43.81,21201.0,34.1639,34.1795,34.1405,34.1795,21201.0
2017-08-23 13:50:00,43.8,43.91,43.79,43.9,87148.0,34.1717,34.2575,34.1639,34.2497,87148.0
2017-08-23 13:55:00,43.91,43.95,43.88,43.95,106138.0,34.2575,34.2887,34.2341,34.2887,106138.0
2017-08-23 14:00:00,43.94,43.95,43.85,43.88,52748.0,34.2809,34.2887,34.2107,34.2341,52748.0
2017-08-23 14:05:00,43.88,43.88,43.84,43.86,20451.0,34.2341,34.2341,34.2029,34.2185,20451.0
2017-08-23 14:10:00,43.87,43.91,43.83,43.86,30307.0,34.2263,34.2575,34.1951,34.2185,30307.0
2017-08-23 14:15:00,43.86,43.88,43.82,43.83,50265.0,34.2185,34.2341,34.1873,34.1951,50265.0
2017-08-23 14:20:00,43.83,43.84,43.78,43.82,24528.0,34.1951,34.2029,34.1561,34.1873,24528.0
2017-08-23 14:25:00,43.82,43.82,43.76,43.82,46858.0,34.1873,34.1873,34.1405,34.1873,46858.0
2017-08-23 14:30:00,43.81,43.82,43.77,43.79,34049.0,34.1795,34.1873,34.1483,34.1639,34049.0
2017-08-23 14:35:00,43.8,43.84,43.78,43.81,38631.0,34.1717,34.2029,34.1561,34.1795,38631.0
2017-08-23 14:40:00,43.82,43.87,43.81,43.85,83546.0,34.1873,34.2263,34.1795,34.2107,83546.0
2017-08-23 14:45:00,43.86,43.89,43.82,43.84,133190.0,34.2185,34.2419,34.1873,34.2029,133190.0
2017-08-23 14:50:00,43.83,43.88,43.82,43.86,78181.0,34.1951,34.2341,34.1873,34.2185,78181.0
2017-08-23 14:55:00,43.86,43.89,43.84,43.85,34119.0,34.2185,34.2419,34.2029,34.2107,34119.0
2017-08-23 15:00:00,43.85,43.9,43.85,43.9,38722.0,34.2107,34.2497,34.2107,34.2497,38722.0
2017-08-23 15:05:00,43.9,43.9,43.85,43.85,45715.0,34.2497,34.2497,34.2107,34.2107,45715.0
2017-08-23 15:10:00,43.85,43.86,43.83,43.84,46631.0,34.2107,34.2185,34.1951,34.2029,46631.0
2017-08-23 15:15:00,43.83,43.83,43.79,43.83,42050.0,34.1951,34.1951,34.1639,34.1951,42050.0
2017-08-23 15:20:00,43.83,43.83,43.77,43.81,49687.0,34.1951,34.1951,34.1483,34.1795,49687.0
2017-08-23 15:25:00,43.8,43.81,43.76,43.77,47273.0,34.1717,34.1795,34.1405,34.1483,47273.0
2017-08-23 15:30:00,43.77,43.8,43.76,43.77,44256.0,34.1483,34.1717,34.1405,34.1483,44256.0
2017-08-23 15:35:00,43.78,43.87,43.77,43.83,98456.0,34.1561,34.2263,34.1483,34.1951,98456.0
2017-08-23 15:40:00,43.84,43.84,43.74,43.75,55410.0,34.2029,34.2029,34.1249,34.1327,55410.0
2017-08-23 15:45:00,43.75,43.79,43.74,43.74,84061.0,34.1327,34.1639,34.1249,34.1249,84061.0
2017-08-23 15:50:00,43.75,43.76,43.74,43.75,118060.0,34.1327,34.1405,34.1249,34.1327,118060.0
2017-08-23 15:55:00,43.75,43.77,43.7,43.7,240186.0,34.1327,34.1483,34.0937,34.0937,240186.0
2017-08-24 09:30:00,43.49,43.55,43.28,43.38,157123.0,33.9298,33.9766,33.766,33.844,157123.0
2017-08-24 09:35:00,43.36,43.45,43.28,43.45,52790.0,33.8284,33.8986,33.766,33.8986,52790.0
2017-08-24 09:40:00,43.44,43.54,43.44,43.45,57889.0,33.8908,33.9688,33.8908,33.8986,57889.0
2017-08-24 09:45:00,43.45,43.46,43.39,43.42,53337.0,33.8986,33.9064,33.8518,33.8752,53337.0
2017-08-24 09:50:00,43.43,43.46,43.41,43.45,37589.0,33.883,33.9064,33.8674,33.8986,37589.0
2017-08-24 09:55:00,43.45,43.55,43.45,43.52,43097.0,33.8986,33.9766,33.8986,33.9532,43097.0
2017-08-24 10:00:00,43.53,43.54,43.39,43.47,41348.0,33.961,33.9688,33.8518,33.9142,41348.0
2017-08-24 10:05:00,43.48,43.48,43.41,43.43,43668.0,33.922,33.922,33.8674,33.883,43668.0
2017-08-24 10:10:00,43.44,43.52,43.43,43.51,44072.0,33.8908,33.9532,33.883,33.9454,44072.0
2017-08-24 10:15:00,43.51,43.56,43.49,43.52,32124.0,33.9454,33.9844,33.9298,33.9532,32124.0
2017-08-24 10:20:00,43.52,43.53,43.45,43.46,33916.0,33.9532,33.961,33.8986,33.9064,33916.0
2017-08-24 10:25:00,43.45,43.47,43.42,43.44,44904.0,33.8986,33.9142,33.8752,33.8908,44904.0
2017-08-24 10:30:00,43.44,43.55,43.43,43.46,70822.0,33.8908,33.9766,33.883,33.9064,70822.0
2017-08-24 10:35:00,43.46,43.51,43.42,43.43,37148.0,33.9064,33.9454,33.8752,33.883,37148.0
2017-08-24 10:40:00,43.43,43.43,43.37,43.41,36633.0,33.883,33.883,33.8362,33.8674,36633.0
2017-08-24 10:45:00,43.41,43.43,43.36,43.37,35727.0,33.8674,33.883,33.8284,33.8362,35727.0
2017-08-24 10:50:00,43.37,43.38,43.36,43.37,31505.0,33.8362,33.844,33.8284,33.8362,31505.0
2017-08-24 10:55:00,43.37,43.43,43.36,43.4,39499.0,33.8362,33.883,33.8284,33.8596,39499.0
2017-08-24 11:00:00,43.41,43.41,43.33,43.35,43177.0,33.8674,33.8674,33.805,33.8206,43177.0
2017-08-24 11:05:00,43.35,43.39,43.33,43.35,32549.0,33.8206,33.8518,33.805,33.8206,32549.0
2017-08-24 11:10:00,43.34,43.39,43.33,43.34,32836.0,33.8128,33.8518,33.805,33.8128,32836.0
2017-08-24 11:15:00,43.33,43.37,43.28,43.37,34332.0,33.805,33.8362,33.766,33.8362,34332.0
2017-08-24 11:20:00,43.37,43.37,43.33,43.35,51975.0,33.8362,33.8362,33.805,33.8206,51975.0
2017-08-24 11:25:00,43.35,43.38,43.32,43.36,88766.0,33.8206,33.844,33.7972,33.8284,88766.0
2017-08-24 11:30:00,43.35,43.35,43.22,43.25,58917.0,33.8206,33.8206,33.7192,33.7426,58917.0
2017-08-24 11:35:00,43.23,43.23,43.08,43.1,42485.0,33.727,33.727,33.61,33.6256,42485.0
2017-08-24 11:40:00,43.1,43.16,43.08,43.15,31537.0,33.6256,33.6724,33.61,33.6646,31537.0
2017-08-24 11:45:00,43.16,43.21,43.15,43.21,29921.0,33.6724,33.7114,33.6646,33.7114,29921.0
2017-08-24 11:50:00,43.21,43.27,43.21,43.25,29525.0,33.7114,33.7582,33.7114,33.7426,29525.0
2017-08-24 11:55:00,43.26,43.26,43.19,43.24,23426.0,33.7504,33.7504,33.6958,33.7348,23426.0
2017-08-24 12:00:00,43.24,43.25,43.2,43.21,28620.0,33.7348,33.7426,33.7036,33.7114,28620.0
2017-08-24 12:05:00,43.2,43.23,43.2,43.21,21046.0,33.7036,33.727,33.7036,33.7114,21046.0
2017-08-24 12:10:00,43.21,43.28,43.21,43.26,50523.0,33.7114,33.766,33.7114,33.7504,50523.0
2017-08-24 12:15:00,43.27,43.29,43.23,43.27,97936.0,33.7582,33.7738,33.727,33.7582,97936.0
2017-08-24 12:20:00,43.27,43.33,43.25,43.32,21176.0,33.7582,33.805,33.7426,33.7972,21176.0
2017-08-24 12:25:00,43.32,43.36,43.31,43.32,23008.0,33.7972,33.8284,33.7894,33.7972,23008.0
2017-08-24 12:30:00,43.32,43.34,43.27,43.27,19020.0,33.7972,33.8128,33.7582,33.7582,19020.0
2017-08-24 12:35:00,43.27,43.3,43.22,43.3,34404.0,33.7582,33.7816,33.7192,33.7816,34404.0
2017-08-24 12:40:00,43.3,43.38,43.29,43.37,50431.0,33.7816,33.844,33.7738,33.8362,50431.0
2017-08-24 12:45:00,43.37,43.44,43.36,43.41,31903.0,33.8362,33.8908,33.8284,33.8674,31903.0
2017-08-24 12:50:00,43.41,43.44,43.4,43.41,15381.0,33.8674,33.8908,33.8596,33.8674,15381.0
2017-08-24 12:55:00,43.42,43.45,43.41,43.43,33372.0,33.8752,33.8986,33.8674,33.883,33372.0
2017-08-24 13:00:00,43.43,43.43,43.38,43.38,22025.0,33.883,33.883,33.844,33.844,22025.0
2017-08-24 13:05:00,43.38,43.4,43.37,43.38,14782.0,33.844,33.8596,33.8362,33.844,14782.0
2017-08-24 13:10:00,43.38,43.41,43.37,43.41,19442.0,33.844,33.8674,33.8362,33.8674,19442.0
2017-08-24 13:15:00,43.41,43.48,43.4,43.44,20509.0,33.8674,33.922,33.8596,33.8908,20509.0
2017-08-24 13:20:00,43.44,43.45,43.41,43.41,19842.0,33.8908,33.8986,33.8674,33.8674,19842.0
2017-08-24 13:25:00,43.42,43.43,43.39,43.39,24930.0,33.8752,33.883,33.8518,33.8518,24930.0
2017-08-24 13:30:00,43.4,43.4,43.37,43.39,33066.0,33.8596,33.8596,33.8362,33.8518,33066.0
2017-08-24 13:35:00,43.39,43.41,43.39,43.4,29070.0,33.8518,33.8674,33.8518,33.8596,29070.0
2017-08-24 13:40:00,43.4,43.47,43.4,43.43,38901.0,33.8596,33.9142,33.8596,33.883,38901.0
2017-08-24 13:45:00,43.44,43.48,43.43,43.47,21833.0,33.8908,33.922,33.883,33.9142,21833.0
2017-08-24 13:50:00,43.46,43.51,43.46,43.48,22587.0,33.9064,33.9454,33.9064,33.922,22587.0
2017-08-24 13:55:00,43.48,43.48,43.44,43.44,19874.0,33.922,33.922,33.8908,33.8908,19874.0
2017-08-24 14:00:00,43.45,43.47,43.43,43.44,29431.0,33.8986,33.9142,33.883,33.8908,29431.0
2017-08-24 14:05:00,43.43,43.44,43.39,43.4,33022.0,33.883,33.8908,33.8518,33.8596,33022.0
2017-08-24 14:10:00,43.39,43.43,43.39,43.41,20818.0,33.8518,33.883,33.8518,33.8674,20818.0
2017-08-24 14:15:00,43.41,43.42,43.4,43.4,43417.0,33.8674,33.8752,33.8596,33.8596,43417.0
2017-08-24 14:20:00,43.4,43.43,43.39,43.43,27226.0,33.8596,33.883,33.8518,33.883,27226.0
2017-08-24 14:25:00,43.42,43.45,43.38,43.43,37684.0,33.8752,33.8986,33.844,33.883,37684.0
2017-08-24 14:30:00,43.43,43.47,43.42,43.47,21960.0,33.883,33.9142,33.8752,33.9142,21960.0
2017-08-24 14:35:00,43.47,43.5,43.47,43.47,27273.0,33.9142,33.9376,33.9142,33.9142,27273.0
2017-08-24 14:40:00,43.47,43.49,43.43,43.47,80769.0,33.9142,33.9298,33.883,33.9142,80769.0
2017-08-24 14:45:00,43.48,43.49,43.44,43.45,27316.0,33.922,33.9298,33.8908,33.8986,27316.0
2017-08-24 14:50:00,43.45,43.49,43.44,43.48,34639.0,33.8986,33.9298,33.8908,33.922,34639.0
2017-08-24 14:55:00,43.47,43.5,43.47,43.48,40756.0,33.9142,33.9376,33.9142,33.922,40756.0
2017-08-24 15:00:00,43.48,43.49,43.45,43.46,36410.0,33.922,33.9298,33.8986,33.9064,36410.0
2017-08-24 15:05:00,43.45,43.47,43.44,43.45,28731.0,33.8986,33.9142,33.8908,33.8986,28731.0
2017-08-24 15:10:00,43.45,43.46,43.42,43.44,46188.0,33.8986,33.9064,33.8752,33.8908,46188.0
2017-08-24 15:15:00,43.44,43.46,43.42,43.44,42132.0,33.8908,33.9064,33.8752,33.8908,42132.0
2017-08-24 15:20:00,43.44,43.5,43.43,43.47,80802.0,33.8908,33.9376,33.883,33.9142,80802.0
2017-08-24 15:25:00,43.48,43.5,43.47,43.5,43940.0,33.922,33.9376,33.9142,33.9376,43940.0
2017-08-24 15:30:00,43.5,43.51,43.46,43.47,66550.0,33.9376,33.9454,33.9064,33.9142,66550.0
2017-08-24 15:35:00,43.47,43.47,43.42,43.47,57587.0,33.9142,33.9142,33.8752,33.9142,57587.0
2017-08-24 15:40:00,43.46,43.47,43.42,43.44,73175.0,33.9064,33.9142,33.8752,33.8908,73175.0
2017-08-24 15:45:00,43.44,43.44,43.36,43.37,88321.0,33.8908,33.8908,33.8284,33.8362,88321.0
2017-08-24 15:50:00,43.36,43.38,43.3,43.33,176587.0,33.8284,33.844,33.7816,33.805,176587.0
2017-08-24 15:55:00,43.33,43.35,43.3,43.31,329677.0,33.805,33.8206,33.7816,33.7894,329677.0
2017-08-25 09:30:00,43.49,43.54,43.39,43.45,109918.0,33.9298,33.9688,33.8518,33.8986,109918.0
2017-08-25 09:35:00,43.45,43.46,43.36,43.45,59262.0,33.8986,33.9064,33.8284,33.8986,59262.0
2017-08-25 09:40:00,43.44,43.5,43.42,43.43,44636.0,33.8908,33.9376,33.8752,33.883,44636.0
2017-08-25 09:45:00,43.43,43.48,43.4,43.45,38929.0,33.883,33.922,33.8596,33.8986,38929.0
2017-08-25 09:50:00,43.45,43.55,43.44,43.54,43855.0,33.8986,33.9766,33.8908,33.9688,43855.0
2017-08-25 09:55:00,43.54,43.55,43.49,43.52,43481.0,33.9688,33.9766,33.9298,33.9532,43481.0
2017-08-25 10:00:00,43.52,43.61,43.52,43.58,43552.0,33.9532,34.0234,33.9532,34.0,43552.0
2017-08-25 10:05:00,43.58,43.67,43.56,43.67,54903.0,34.0,34.0703,33.9844,34.0703,54903.0
2017-08-25 10:10:00,43.67,43.7,43.58,43.62,43534.0,34.0703,34.0937,34.0,34.0312,43534.0
2017-08-25 10:15:00,43.62,43.68,43.58,43.64,48972.0,34.0312,34.0781,34.0,34.0469,48972.0
2017-08-25 10:20:00,43.65,43.66,43.57,43.6,46903.0,34.0547,34.0625,33.9922,34.0156,46903.0
2017-08-25 10:25:00,43.6,43.67,43.59,43.66,37666.0,34.0156,34.0703,34.0078,34.0625,37666.0
2017-08-25 10:30:00,43.66,43.69,43.59,43.62,55998.0,34.0625,34.0859,34.0078,34.0312,55998.0
2017-08-25 10:35:00,43.62,43.62,43.57,43.59,24343.0,34.0312,34.0312,33.9922,34.0078,24343.0
2017-08-25 10:40:00,43.59,43.63,43.56,43.59,58755.0,34.0078,34.039,33.9844,34.0078,58755.0
2017-08-25 10:45:00,43.59,43.62,43.54,43.6,111993.0,34.0078,34.0312,33.9688,34.0156,111993.0
2017-08-25 10:50:00,43.59,43.62,43.55,43.57,65466.0,34.0078,34.0312,33.9766,33.9922,65466.0
2017-08-25 10:55:00,43.57,43.64,43.54,43.62,107726.0,33.9922,34.0469,33.9688,34.0312,107726.0
2017-08-25 11:00:00,43.61,43.64,43.52,43.58,112014.0,34.0234,34.0469,33.9532,34.0,112014.0
2017-08-25 11:05:00,43.58,43.67,43.56,43.63,57320.0,34.0,34.0703,33.9844,34.039,57320.0
2017-08-25 11:10:00,43.64,43.66,43.58,43.64,61643.0,34.0469,34.0625,34.0,34.0469,61643.0
2017-08-25 11:15:00,43.64,43.66,43.6,43.62,64190.0,34.0469,34.0625,34.0156,34.0312,64190.0
2017-08-25 11:20:00,43.62,43.68,43.58,43.64,115680.0,34.0312,34.0781,34.0,34.0469,115680.0
2017-08-25 11:25:00,43.64,43.74,43.63,43.73,139323.0,34.0469,34.1249,34.039,34.1171,139323.0
2017-08-25 11:30:00,43.73,43.82,43.7,43.81,149921.0,34.1171,34.1873,34.0937,34.1795,149921.0
2017-08-25 11:35:00,43.82,43.94,43.8,43.93,241863.0,34.1873,34.2809,34.1717,34.2731,241863.0
2017-08-25 11:40:00,43.93,44.11,43.92,44.07,282187.0,34.2731,34.4135,34.2653,34.3823,282187.0
2017-08-25 11:45:00,44.07,44.1,43.89,43.93,145629.0,34.3823,34.4057,34.2419,34.2731,145629.0
2017-08-25 11:50:00,43.94,43.95,43.85,43.87,35381.0,34.2809,34.2887,34.2107,34.2263,35381.0
2017-08-25 11:55:00,43.88,43.91,43.85,43.87,39692.0,34.2341,34.2575,34.2107,34.2263,39692.0
2017-08-25 12:00:00,43.86,43.9,43.85,43.87,32806.0,34.2185,34.2497,34.2107,34.2263,32806.0
2017-08-25 12:05:00,43.87,43.92,43.87,43.91,66236.0,34.2263,34.2653,34.2263,34.2575,66236.0
2017-08-25 12:10:00,43.91,43.91,43.83,43.84,26717.0,34.2575,34.2575,34.1951,34.2029,26717.0
2017-08-25 12:15:00,43.84,43.88,43.83,43.84,28384.0,34.2029,34.2341,34.1951,34.2029,28384.0
2017-08-25 12:20:00,43.84,43.86,43.82,43.82,20587.0,34.2029,34.2185,34.1873,34.1873,20587.0
2017-08-25 12:25:00,43.82,43.85,43.79,43.79,23280.0,34.1873,34.2107,34.1639,34.1639,23280.0
2017-08-25 12:30:00,43.8,43.8,43.75,43.77,31892.0,34.1717,34.1717,34.1327,34.1483,31892.0
2017-08-25 12:35:00,43.77,43.8,43.75,43.76,28866.0,34.1483,34.1717,34.1327,34.1405,28866.0
2017-08-25 12:40:00,43.76,43.78,43.76,43.77,14903.0,34.1405,34.1561,34.1405,34.1483,14903.0
2017-08-25 12:45:00,43.77,43.78,43.75,43.75,25282.0,34.1483,34.1561,34.1327,34.1327,25282.0
2017-08-25 12:50:00,43.75,43.78,43.75,43.78,18487.0,34.1327,34.1561,34.1327,34.1561,18487.0
2017-08-25 12:55:00,43.78,43.8,43.77,43.77,17233.0,34.1561,34.1717,34.1483,34.1483,17233.0
2017-08-25 13:00:00,43.77,43.78,43.76,43.77,21185.0,34.1483,34.1561,34.1405,34.1483,21185.0
2017-08-25 13:05:00,43.77,43.81,43.76,43.78,25212.0,34.1483,34.1795,34.1405,34.1561,25212.0
2017-08-25 13:10:00,43.79,43.8,43.77,43.79,24674.0,34.1639,34.1717,34.1483,34.1639,24674.0
2017-08-25 13:15:00,43.8,43.8,43.76,43.77,20623.0,34.1717,34.1717,34.1405,34.1483,20623.0
2017-08-25 13:20:00,43.77,43.79,43.76,43.78,17006.0,34.1483,34.1639,34.1405,34.1561,17006.0
2017-08-25 13:25:00,43.78,43.8,43.76,43.76,20735.0,34.1561,34.1717,34.1405,34.1405,20735.0
2017-08-25 13:30:00,43.76,43.81,43.75,43.8,55465.0,34.1405,34.1795,34.1327,34.1717,55465.0
2017-08-25 13:35:00,43.8,43.84,43.8,43.81,24975.0,34.1717,34.2029,34.1717,34.1795,24975.0
2017-08-25 13:40:00,43.81,43.85,43.81,43.83,17575.0,34.1795,34.2107,34.1795,34.1951,17575.0
2017-08-25 13:45:00,43.83,43.84,43.82,43.84,19213.0,34.1951,34.2029,34.1873,34.2029,19213.0
2017-08-25 13:50:00,43.83,43.85,43.81,43.81,23623.0,34.1951,34.2107,34.1795,34.1795,23623.0
2017-08-25 13:55:00,43.82,43.82,43.77,43.79,22585.0,34.1873,34.1873,34.1483,34.1639,22585.0
2017-08-25 14:00:00,43.79,43.79,43.76,43.76,21710.0,34.1639,34.1639,34.1405,34.1405,21710.0
2017-08-25 14:05:00,43.76,43.78,43.76,43.76,20321.0,34.1405,34.1561,34.1405,34.1405,20321.0
2017-08-25 14:10:00,43.77,43.8,43.76,43.79,27663.0,34.1483,34.1717,34.1405,34.1639,27663.0
2017-08-25 14:15:00,43.79,43.8,43.75,43.76,38428.0,34.1639,34.1717,34.1327,34.1405,38428.0
2017-08-25 14:20:00,43.76,43.79,43.75,43.79,34797.0,34.1405,34.1639,34.1327,34.1639,34797.0
2017-08-25 14:25:00,43.79,43.86,43.78,43.84,40699.0,34.1639,34.2185,34.1561,34.2029,40699.0
2017-08-25 14:30:00,43.84,43.86,43.83,43.84,20944.0,34.2029,34.2185,34.1951,34.2029,20944.0
2017-08-25 14:35:00,43.83,43.85,43.82,43.83,30042.0,34.1951,34.2107,34.1873,34.1951,30042.0
2017-08-25 14:40:00,43.83,43.84,43.81,43.81,26673.0,34.1951,34.2029,34.1795,34.1795,26673.0
2017-08-25 14:45:00,43.81,43.82,43.8,43.81,28397.0,34.1795,34.1873,34.1717,34.1795,28397.0
2017-08-25 14:50:00,43.81,43.81,43.77,43.77,40714.0,34.1795,34.1795,34.1483,34.1483,40714.0
2017-08-25 14:55:00,43.77,43.78,43.76,43.77,24825.0,34.1483,34.1561,34.1405,34.1483,24825.0
2017-08-25 15:00:00,43.77,43.78,43.74,43.74,44792.0,34.1483,34.1561,34.1249,34.1249,44792.0
2017-08-25 15:05:00,43.73,43.75,43.72,43.75,25024.0,34.1171,34.1327,34.1093,34.1327,25024.0
2017-08-25 15:10:00,43.75,43.8,43.74,43.76,40395.0,34.1327,34.1717,34.1249,34.1405,40395.0
2017-08-25 15:15:00,43.76,43.77,43.7,43.7,41012.0,34.1405,34.1483,34.0937,34.0937,41012.0
2017-08-25 15:20:00,43.71,43.74,43.69,43.69,51639.0,34.1015,34.1249,34.0859,34.0859,51639.0
2017-08-25 15:25:00,43.69,43.72,43.68,43.7,39454.0,34.0859,34.1093,34.0781,34.0937,39454.0
2017-08-25 15:30:00,43.71,43.71,43.65,43.66,63111.0,34.1015,34.1015,34.0547,34.0625,63111.0
2017-08-25 15:35:00,43.66,43.67,43.63,43.65,69994.0,34.0625,34.0703,34.039,34.0547,69994.0
2017-08-25 15:40:00,43.65,43.65,43.59,43.64,77076.0,34.0547,34.0547,34.0078,34.0469,77076.0
2017-08-25 15:45:00,43.64,43.64,43.61,43.62,113674.0,34.0469,34.0469,34.0234,34.0312,113674.0
2017-08-25 15:50:00,43.63,43.65,43.6,43.61,154615.0,34.039,34.0547,34.0156,34.0234,154615.0
2017-08-25 15:55:00,43.6,43.63,43.58,43.6,244896.0,34.0156,34.039,34.0,34.0156,244896.0
2017-08-28 09:30:00,43.6,43.63,43.5,43.53,93638.0,34.0156,34.039,33.9376,33.961,93638.0
2017-08-28 09:35:00,43.51,43.56,43.5,43.52,45895.0,33.9454,33.9844,33.9376,33.9532,45895.0
2017-08-28 09:40:00,43.52,43.55,43.44,43.47,39517.0,33.9532,33.9766,33.8908,33.9142,39517.0
2017-08-28 09:45:00,43.48,43.49,43.36,43.37,61856.0,33.922,33.9298,33.8284,33.8362,61856.0
2017-08-28 09:50:00,43.37,43.37,43.17,43.19,102377.0,33.8362,33.8362,33.6802,33.6958,102377.0
2017-08-28 09:55:00,43.18,43.2,43.13,43.14,62610.0,33.688,33.7036,33.649,33.6568,62610.0
2017-08-28 10:00:00,43.14,43.17,43.12,43.16,59560.0,33.6568,33.6802,33.6412,33.6724,59560.0
2017-08-28 10:05:00,43.15,43.28,43.1,43.28,96449.0,33.6646,33.766,33.6256,33.766,96449.0
2017-08-28 10:10:00,43.27,43.33,43.12,43.13,85734.0,33.7582,33.805,33.6412,33.649,85734.0
2017-08-28 10:15:00,43.13,43.15,43.06,43.07,56364.0,33.649,33.6646,33.5943,33.6022,56364.0
2017-08-28 10:20:00,43.07,43.08,42.94,42.99,117185.0,33.6022,33.61,33.5007,33.5397,117185.0
2017-08-28 10:25:00,42.98,42.99,42.88,42.9,63721.0,33.5319,33.5397,33.4539,33.4695,63721.0
2017-08-28 10:30:00,42.9,42.9,42.81,42.85,77335.0,33.4695,33.4695,33.3993,33.4305,77335.0
2017-08-28 10:35:00,42.85,42.92,42.84,42.91,62543.0,33.4305,33.4851,33.4227,33.4773,62543.0
2017-08-28 10:40:00,42.91,42.94,42.84,42.93,55486.0,33.4773,33.5007,33.4227,33.4929,55486.0
2017-08-28 10:45:00,42.93,42.99,42.92,42.98,36370.0,33.4929,33.5397,33.4851,33.5319,36370.0
2017-08-28 10:50:00,42.98,43.06,42.98,43.05,56875.0,33.5319,33.5943,33.5319,33.5865,56875.0
2017-08-28 10:55:00,43.05,43.07,43.03,43.06,25579.0,33.5865,33.6022,33.5709,33.5943,25579.0
2017-08-28 11:00:00,43.06,43.1,43.03,43.07,35688.0,33.5943,33.6256,33.5709,33.6022,35688.0
2017-08-28 11:05:00,43.06,43.06,42.94,42.95,46927.0,33.5943,33.5943,33.5007,33.5085,46927.0
2017-08-28 11:10:00,42.95,42.95,42.9,42.92,21503.0,33.5085,33.5085,33.4695,33.4851,21503.0
2017-08-28 11:15:00,42.92,42.94,42.89,42.93,30277.0,33.4851,33.5007,33.4617,33.4929,30277.0
2017-08-28 11:20:00,42.94,43.0,42.92,42.95,45323.0,33.5007,33.5475,33.4851,33.5085,45323.0
2017-08-28 11:25:00,42.95,43.09,42.93,43.07,52787.0,33.5085,33.6178,33.4929,33.6022,52787.0
2017-08-28 11:30:00,43.07,43.09,43.05,43.05,28390.0,33.6022,33.6178,33.5865,33.5865,28390.0
2017-08-28 11:35:00,43.05,43.06,42.96,42.98,42990.0,33.5865,33.5943,33.5163,33.5319,42990.0
2017-08-28 11:40:00,42.98,43.01,42.97,43.01,36894.0,33.5319,33.5553,33.5241,33.5553,36894.0
2017-08-28 11:45:00,43.01,43.01,42.94,42.95,44283.0,33.5553,33.5553,33.5007,33.5085,44283.0
2017-08-28 11:50:00,42.95,42.98,42.93,42.98,18676.0,33.5085,33.5319,33.4929,33.5319,18676.0
2017-08-28 11:55:00,42.97,42.97,42.9,42.92,25992.0,33.5241,33.5241,33.4695,33.4851,25992.0
2017-08-28 12:00:00,42.92,42.94,42.9,42.91,29632.0,33.4851,33.5007,33.4695,33.4773,29632.0
2017-08-28 12:05:00,42.91,42.91,42.85,42.86,37061.0,33.4773,33.4773,33.4305,33.4383,37061.0
2017-08-28 12:10:00,42.86,42.89,42.83,42.84,38528.0,33.4383,33.4617,33.4149,33.4227,38528.0
2017-08-28 12:15:00,42.83,42.86,42.82,42.84,27074.0,33.4149,33.4383,33.4071,33.4227,27074.0
2017-08-28 12:20:00,42.84,42.85,42.8,42.8,25052.0,33.4227,33.4305,33.3915,33.3915,25052.0
2017-08-28 12:25:00,42.8,42.83,42.78,42.78,29350.0,33.3915,33.4149,33.3759,33.3759,29350.0
2017-08-28 12:30:00,42.78,42.82,42.76,42.77,27342.0,33.3759,33.4071,33.3603,33.3681,27342.0
2017-08-28 12:35:00,42.77,42.78,42.75,42.77,19135.0,33.3681,33.3759,33.3525,33.3681,19135.0
2017-08-28 12:40:00,42.77,42.78,42.7,42.72,58468.0,33.3681,33.3759,33.3135,33.3291,58468.0
2017-08-28 12:45:00,42.72,42.76,42.72,42.76,19191.0,33.3291,33.3603,33.3291,33.3603,19191.0
2017-08-28 12:50:00,42.76,42.77,42.72,42.73,22171.0,33.3603,33.3681,33.3291,33.3369,22171.0
2017-08-28 12:55:00,42.73,42.74,42.7,42.73,46011.0,33.3369,33.3447,33.3135,33.3369,46011.0
2017-08-28 13:00:00,42.73,42.76,42.72,42.75,53202.0,33.3369,33.3603,33.3291,33.3525,53202.0
2017-08-28 13:05:00,42.75,42.82,42.74,42.78,50843.0,33.3525,33.4071,33.3447,33.3759,50843.0
2017-08-28 13:10:00,42.78,42.79,42.77,42.79,35669.0,33.3759,33.3837,33.3681,33.3837,35669.0
2017-08-28 13:15:00,42.79,42.82,42.77,42.82,43387.0,33.3837,33.4071,33.3681,33.4071,43387.0
2017-08-28 13:20:00,42.82,42.84,42.75,42.75,45214.0,33.4071,33.4227,33.3525,33.3525,45214.0
2017-08-28 13:25:00,42.75,42.76,42.72,42.75,36792.0,33.3525,33.3603,33.3291,33.3525,36792.0
2017-08-28 13:30:00,42.74,42.8,42.73,42.79,21659.0,33.3447,33.3915,33.3369,33.3837,21659.0
2017-08-28 13:35:00,42.79,42.8,42.77,42.78,18735.0,33.3837,33.3915,33.3681,33.3759,18735.0
2017-08-28 13:40:00,42.77,42.82,42.77,42.82,30183.0,33.3681,33.4071,33.3681,33.4071,30183.0
2017-08-28 13:45:00,42.82,42.83,42.79,42.81,27591.0,33.4071,33.4149,33.3837,33.3993,27591.0
2017-08-28 13:50:00,42.8,42.8,42.75,42.76,26742.0,33.3915,33.3915,33.3525,33.3603,26742.0
2017-08-28 13:55:00,42.76,42.79,42.73,42.78,43908.0,33.3603,33.3837,33.3369,33.3759,43908.0
2017-08-28 14:00:00,42.77,42.81,42.76,42.81,37003.0,33.3681,33.3993,33.3603,33.3993,37003.0
2017-08-28 14:05:00,42.8,42.84,42.8,42.83,59961.0,33.3915,33.4227,33.3915,33.4149,59961.0
2017-08-28 14:10:00,42.83,42.84,42.78,42.78,53691.0,33.4149,33.4227,33.3759,33.3759,53691.0
2017-08-28 14:15:00,42.79,42.81,42.76,42.8,47266.0,33.3837,33.3993,33.3603,33.3915,47266.0
2017-08-28 14:20:00,42.81,42.84,42.8,42.81,35445.0,33.3993,33.4227,33.3915,33.3993,35445.0
2017-08-28 14:25:00,42.8,42.82,42.79,42.8,22073.0,33.3915,33.4071,33.3837,33.3915,22073.0
2017-08-28 14:30:00,42.8,42.84,42.79,42.83,42375.0,33.3915,33.4227,33.3837,33.4149,42375.0
2017-08-28 14:35:00,42.83,42.84,42.8,42.83,27207.0,33.4149,33.4227,33.3915,33.4149,27207.0
2017-08-28 14:40:00,42.83,42.88,42.81,42.88,31646.0,33.4149,33.4539,33.3993,33.4539,31646.0
2017-08-28 14:45:00,42.89,42.94,42.88,42.91,32965.0,33.4617,33.5007,33.4539,33.4773,32965.0
2017-08-28 14:50:00,42.9,42.93,42.9,42.91,18866.0,33.4695,33.4929,33.4695,33.4773,18866.0
2017-08-28 14:55:00,42.91,42.92,42.87,42.88,27880.0,33.4773,33.4851,33.4461,33.4539,27880.0
2017-08-28 15:00:00,42.88,42.96,42.87,42.94,40520.0,33.4539,33.5163,33.4461,33.5007,40520.0
2017-08-28 15:05:00,42.95,42.95,42.9,42.91,41363.0,33.5085,33.5085,33.4695,33.4773,41363.0
2017-08-28 15:10:00,42.91,42.94,42.9,42.94,39083.0,33.4773,33.5007,33.4695,33.5007,39083.0
2017-08-28 15:15:00,42.94,42.97,42.93,42.96,44880.0,33.5007,33.5241,33.4929,33.5163,44880.0
2017-08-28 15:20:00,42.95,42.98,42.95,42.97,29514.0,33.5085,33.5319,33.5085,33.5241,29514.0
2017-08-28 15:25:00,42.97,42.97,42.94,42.96,46259.0,33.5241,33.5241,33.5007,33.5163,46259.0
2017-08-28 15:30:00,42.97,43.0,42.96,42.98,48794.0,33.5241,33.5475,33.5163,33.5319,48794.0
2017-08-28 15:35:00,42.97,43.02,42.97,43.0,64623.0,33.5241,33.5631,33.5241,33.5475,64623.0
2017-08-28 15:40:00,43.01,43.01,42.94,42.99,68095.0,33.5553,33.5553,33.5007,33.5397,68095.0
2017-08-28 15:45:00,43.0,43.09,42.98,43.05,104524.0,33.5475,33.6178,33.5319,33.5865,104524.0
2017-08-28 15:50:00,43.05,43.05,42.99,43.02,87818.0,33.5865,33.5865,33.5397,33.5631,87818.0
2017-08-28 15:55:00,43.02,43.06,43.01,43.04,171008.0,33.5631,33.5943,33.5553,33.5787,171008.0
2017-08-29 09:30:00,42.72,42.87,42.63,42.84,149970.0,33.3291,33.4461,33.2589,33.4227,149970.0
2017-08-29 09:35:00,42.83,42.83,42.65,42.71,93904.0,33.4149,33.4149,33.2745,33.3213,93904.0
2017-08-29 09:40:00,42.71,42.76,42.67,42.68,95099.0,33.3213,33.3603,33.2901,33.2979,95099.0
2017-08-29 09:45:00,42.68,42.69,42.55,42.59,83690.0,33.2979,33.3057,33.1965,33.2277,83690.0
2017-08-29 09:50:00,42.59,42.65,42.54,42.6,66188.0,33.2277,33.2745,33.1887,33.2355,66188.0
2017-08-29 09:55:00,42.59,42.71,42.58,42.7,71519.0,33.2277,33.3213,33.2199,33.3135,71519.0
2017-08-29 10:00:00,42.7,42.78,42.69,42.73,45540.0,33.3135,33.3759,33.3057,33.3369,45540.0
2017-08-29 10:05:00,42.72,42.73,42.61,42.62,53780.0,33.3291,33.3369,33.2433,33.2511,53780.0
2017-08-29 10:10:00,42.62,42.63,42.52,42.58,79268.0,33.2511,33.2589,33.1731,33.2199,79268.0
2017-08-29 10:15:00,42.57,42.6,42.55,42.58,52538.0,33.2121,33.2355,33.1965,33.2199,52538.0
2017-08-29 10:20:00,42.58,42.58,42.5,42.51,56559.0,33.2199,33.2199,33.1575,33.1653,56559.0
2017-08-29 10:25:00,42.51,42.54,42.5,42.52,31719.0,33.1653,33.1887,33.1575,33.1731,31719.0
2017-08-29 10:30:00,42.51,42.55,42.47,42.47,66735.0,33.1653,33.1965,33.134,33.134,66735.0
2017-08-29 10:35:00,42.47,42.51,42.43,42.48,100979.0,33.134,33.1653,33.1028,33.1418,100979.0
2017-08-29 10:40:00,42.48,42.69,42.46,42.63,100360.0,33.1418,33.3057,33.1262,33.2589,100360.0
2017-08-29 10:45:00,42.64,42.68,42.5,42.54,55380.0,33.2667,33.2979,33.1575,33.1887,55380.0
2017-08-29 10:50:00,42.52,42.57,42.48,42.51,29615.0,33.1731,33.2121,33.1418,33.1653,29615.0
2017-08-29 10:55:00,42.51,42.53,42.44,42.48,73022.0,33.1653,33.1809,33.1106,33.1418,73022.0
2017-08-29 11:00:00,42.48,42.56,42.43,42.52,79541.0,33.1418,33.2043,33.1028,33.1731,79541.0
2017-08-29 11:05:00,42.53,42.54,42.47,42.52,47317.0,33.1809,33.1887,33.134,33.1731,47317.0
2017-08-29 11:10:00,42.52,42.54,42.47,42.48,37499.0,33.1731,33.1887,33.134,33.1418,37499.0
2017-08-29 11:15:00,42.48,42.5,42.44,42.46,39743.0,33.1418,33.1575,33.1106,33.1262,39743.0
2017-08-29 11:20:00,42.45,42.5,42.43,42.48,40514.0,33.1184,33.1575,33.1028,33.1418,40514.0
2017-08-29 11:25:00,42.48,42.53,42.47,42.52,54151.0,33.1418,33.1809,33.134,33.1731,54151.0
2017-08-29 11:30:00,42.52,42.53,42.47,42.52,41332.0,33.1731,33.1809,33.134,33.1731,41332.0
2017-08-29 11:35:00,42.52,42.53,42.48,42.52,34472.0,33.1731,33.1809,33.1418,33.1731,34472.0
2017-08-29 11:40:00,42.51,42.58,42.51,42.54,38414.0,33.1653,33.2199,33.1653,33.1887,38414.0
2017-08-29 11:45:00,42.54,42.59,42.51,42.55,45714.0,33.1887,33.2277,33.1653,33.1965,45714.0
2017-08-29 11:50:00,42.57,42.62,42.57,42.6,30251.0,33.2121,33.2511,33.2121,33.2355,30251.0
2017-08-29 11:55:00,42.6,42.65,42.57,42.57,41448.0,33.2355,33.2745,33.2121,33.2121,41448.0
2017-08-29 12:00:00,42.57,42.63,42.55,42.62,29246.0,33.2121,33.2589,33.1965,33.2511,29246.0
2017-08-29 12:05:00,42.62,42.64,42.59,42.63,32753.0,33.2511,33.2667,33.2277,33.2589,32753.0
2017-08-29 12:10:00,42.62,42.63,42.58,42.6,24343.0,33.2511,33.2589,33.2199,33.2355,24343.0
2017-08-29 12:15:00,42.6,42.65,42.6,42.64,26633.0,33.2355,33.2745,33.2355,33.2667,26633.0
2017-08-29 12:20:00,42.64,42.65,42.61,42.62,28757.0,33.2667,33.2745,33.2433,33.2511,28757.0
2017-08-29 12:25:00,42.62,42.67,42.62,42.65,23132.0,33.2511,33.2901,33.2511,33.2745,23132.0
2017-08-29 12:30:00,42.66,42.67,42.61,42.66,33280.0,33.2823,33.2901,33.2433,33.2823,33280.0
2017-08-29 12:35:00,42.66,42.67,42.64,42.67,17310.0,33.2823,33.2901,33.2667,33.2901,17310.0
2017-08-29 12:40:00,42.67,42.72,42.64,42.71,23185.0,33.2901,33.3291,33.2667,33.3213,23185.0
2017-08-29 12:45:00,42.71,42.74,42.69,42.7,35770.0,33.3213,33.3447,33.3057,33.3135,35770.0
2017-08-29 12:50:00,42.71,42.71,42.66,42.66,19337.0,33.3213,33.3213,33.2823,33.2823,19337.0
2017-08-29 12:55:00,42.66,42.72,42.66,42.72,28579.0,33.2823,33.3291,33.2823,33.3291,28579.0
2017-08-29 13:00:00,42.72,42.77,42.72,42.73,38440.0,33.3291,33.3681,33.3291,33.3369,38440.0
2017-08-29 13:05:00,42.74,42.78,42.73,42.76,34079.0,33.3447,33.3759,33.3369,33.3603,34079.0
2017-08-29 13:10:00,42.76,42.79,42.74,42.74,31152.0,33.3603,33.3837,33.3447,33.3447,31152.0
2017-08-29 13:15:00,42.74,42.82,42.73,42.81,25377.0,33.3447,33.4071,33.3369,33.3993,25377.0
2017-08-29 13:20:00,42.81,42.82,42.79,42.8,22428.0,33.3993,33.4071,33.3837,33.3915,22428.0
2017-08-29 13:25:00,42.8,42.81,42.75,42.79,31252.0,33.3915,33.3993,33.3525,33.3837,31252.0
2017-08-29 13:30:00,42.8,42.82,42.78,42.78,23334.0,33.3915,33.4071,33.3759,33.3759,23334.0
2017-08-29 13:35:00,42.78,42.86,42.78,42.85,21551.0,33.3759,33.4383,33.3759,33.4305,21551.0
2017-08-29 13:40:00,42.86,42.86,42.83,42.83,29737.0,33.4383,33.4383,33.4149,33.4149,29737.0
2017-08-29 13:45:00,42.83,42.89,42.82,42.87,29194.0,33.4149,33.4617,33.4071,33.4461,29194.0
2017-08-29 13:50:00,42.87,42.9,42.85,42.88,43851.0,33.4461,33.4695,33.4305,33.4539,43851.0
2017-08-29 13:55:00,42.88,42.88,42.84,42.84,22943.0,33.4539,33.4539,33.4227,33.4227,22943.0
2017-08-29 14:00:00,42.85,42.86,42.83,42.85,25051.0,33.4305,33.4383,33.4149,33.4305,25051.0
2017-08-29 14:05:00,42.84,42.89,42.83,42.83,35649.0,33.4227,33.4617,33.4149,33.4149,35649.0
2017-08-29 14:10:00,42.83,42.89,42.82,42.89,23425.0,33.4149,33.4617,33.4071,33.4617,23425.0
2017-08-29 14:15:00,42.88,42.94,42.88,42.9,36715.0,33.4539,33.5007,33.4539,33.4695,36715.0
2017-08-29 14:20:00,42.9,42.95,42.87,42.88,35874.0,33.4695,33.5085,33.4461,33.4539,35874.0
2017-08-29 14:25:00,42.88,42.94,42.87,42.93,29937.0,33.4539,33.5007,33.4461,33.4929,29937.0
2017-08-29 14:30:00,42.93,42.97,42.92,42.94,38314.0,33.4929,33.5241,33.4851,33.5007,38314.0
2017-08-29 14:35:00,42.94,42.97,42.92,42.93,38652.0,33.5007,33.5241,33.4851,33.4929,38652.0
2017-08-29 14:40:00,42.92,42.95,42.9,42.94,35677.0,33.4851,33.5085,33.4695,33.5007,35677.0
2017-08-29 14:45:00,42.94,42.95,42.88,42.89,44987.0,33.5007,33.5085,33.4539,33.4617,44987.0
2017-08-29 14:50:00,42.9,42.92,42.88,42.91,36783.0,33.4695,33.4851,33.4539,33.4773,36783.0
2017-08-29 14:55:00,42.91,42.98,42.9,42.97,42060.0,33.4773,33.5319,33.4695,33.5241,42060.0
2017-08-29 15:00:00,42.97,42.99,42.91,42.93,54396.0,33.5241,33.5397,33.4773,33.4929,54396.0
2017-08-29 15:05:00,42.92,42.94,42.9,42.93,39573.0,33.4851,33.5007,33.4695,33.4929,39573.0
2017-08-29 15:10:00,42.92,42.96,42.9,42.9,39051.0,33.4851,33.5163,33.4695,33.4695,39051.0
2017-08-29 15:15:00,42.9,42.93,42.86,42.87,43845.0,33.4695,33.4929,33.4383,33.4461,43845.0
2017-08-29 15:20:00,42.87,42.9,42.86,42.87,36353.0,33.4461,33.4695,33.4383,33.4461,36353.0
2017-08-29 15:25:00,42.87,42.88,42.81,42.86,50365.0,33.4461,33.4539,33.3993,33.4383,50365.0
2017-08-29 15:30:00,42.86,42.89,42.84,42.88,77964.0,33.4383,33.4617,33.4227,33.4539,77964.0
2017-08-29 15:35:00,42.87,42.88,42.86,42.87,36428.0,33.4461,33.4539,33.4383,33.4461,36428.0
2017-08-29 15:40:00,42.86,42.88,42.79,42.82,88307.0,33.4383,33.4539,33.3837,33.4071,88307.0
2017-08-29 15:45:00,42.82,42.83,42.79,42.79,49546.0,33.4071,33.4149,33.3837,33.3837,49546.0
2017-08-29 15:50:00,42.79,42.83,42.78,42.83,93889.0,33.3837,33.4149,33.3759,33.4149,93889.0
2017-08-29 15:55:00,42.82,42.87,42.81,42.85,154785.0,33.4071,33.4461,33.3993,33.4305,154785.0
2017-08-30 09:30:00,42.63,42.63,42.45,42.5,138855.0,33.2589,33.2589,33.1184,33.1575,138855.0
2017-08-30 09:35:00,42.5,42.61,42.42,42.55,82723.0,33.1575,33.2433,33.095,33.1965,82723.0
2017-08-30 09:40:00,42.53,42.68,42.51,42.66,69295.0,33.1809,33.2979,33.1653,33.2823,69295.0
2017-08-30 09:45:00,42.66,42.69,42.58,42.65,49764.0,33.2823,33.3057,33.2199,33.2745,49764.0
2017-08-30 09:50:00,42.65,42.66,42.53,42.59,41087.0,33.2745,33.2823,33.1809,33.2277,41087.0
2017-08-30 09:55:00,42.61,42.63,42.56,42.6,77849.0,33.2433,33.2589,33.2043,33.2355,77849.0
2017-08-30 10:00:00,42.59,42.59,42.56,42.57,45805.0,33.2277,33.2277,33.2043,33.2121,45805.0
2017-08-30 10:05:00,42.58,42.6,42.53,42.54,52967.0,33.2199,33.2355,33.1809,33.1887,52967.0
2017-08-30 10:10:00,42.55,42.61,42.54,42.6,58121.0,33.1965,33.2433,33.1887,33.2355,58121.0
2017-08-30 10:15:00,42.61,42.63,42.58,42.61,44427.0,33.2433,33.2589,33.2199,33.2433,44427.0
2017-08-30 10:20:00,42.61,42.72,42.61,42.71,62153.0,33.2433,33.3291,33.2433,33.3213,62153.0
2017-08-30 10:25:00,42.7,42.73,42.67,42.67,51299.0,33.3135,33.3369,33.2901,33.2901,51299.0
2017-08-30 10:30:00,42.69,42.82,42.66,42.75,102689.0,33.3057,33.4071,33.2823,33.3525,102689.0
2017-08-30 10:35:00,42.76,42.82,42.73,42.75,157996.0,33.3603,33.4071,33.3369,33.3525,157996.0
2017-08-30 10:40:00,42.75,42.86,42.73,42.83,121373.0,33.3525,33.4383,33.3369,33.4149,121373.0
2017-08-30 10:45:00,42.83,42.88,42.78,42.8,43784.0,33.4149,33.4539,33.3759,33.3915,43784.0
2017-08-30 10:50:00,42.81,42.83,42.78,42.79,30753.0,33.3993,33.4149,33.3759,33.3837,30753.0
2017-08-30 10:55:00,42.79,42.81,42.76,42.81,29369.0,33.3837,33.3993,33.3603,33.3993,29369.0
2017-08-30 11:00:00,42.81,42.83,42.78,42.81,40553.0,33.3993,33.4149,33.3759,33.3993,40553.0
2017-08-30 11:05:00,42.82,42.86,42.81,42.82,35673.0,33.4071,33.4383,33.3993,33.4071,35673.0
2017-08-30 11:10:00,42.82,42.83,42.8,42.83,29531.0,33.4071,33.4149,33.3915,33.4149,29531.0
2017-08-30 11:15:00,42.84,42.84,42.79,42.82,42832.0,33.4227,33.4227,33.3837,33.4071,42832.0
2017-08-30 11:20:00,42.82,42.82,42.76,42.78,20643.0,33.4071,33.4071,33.3603,33.3759,20643.0
2017-08-30 11:25:00,42.78,42.9,42.78,42.9,40167.0,33.3759,33.4695,33.3759,33.4695,40167.0
2017-08-30 11:30:00,42.9,43.0,42.88,42.96,68710.0,33.4695,33.5475,33.4539,33.5163,68710.0
2017-08-30 11:35:00,42.97,43.03,42.95,43.01,56389.0,33.5241,33.5709,33.5085,33.5553,56389.0
2017-08-30 11:40:00,43.02,43.09,43.0,43.08,97030.0,33.5631,33.6178,33.5475,33.61,97030.0
2017-08-30 11:45:00,43.08,43.09,43.05,43.06,38691.0,33.61,33.6178,33.5865,33.5943,38691.0
2017-08-30 11:50:00,43.07,43.15,43.06,43.1,76414.0,33.6022,33.6646,33.5943,33.6256,76414.0
2017-08-30 11:55:00,43.1,43.13,43.06,43.13,94159.0,33.6256,33.649,33.5943,33.649,94159.0
2017-08-30 12:00:00,43.13,43.19,43.11,43.18,55579.0,33.649,33.6958,33.6334,33.688,55579.0
2017-08-30 12:05:00,43.18,43.24,43.17,43.21,57819.0,33.688,33.7348,33.6802,33.7114,57819.0
2017-08-30 12:10:00,43.21,43.22,43.14,43.16,62647.0,33.7114,33.7192,33.6568,33.6724,62647.0
2017-08-30 12:15:00,43.16,43.2,43.14,43.19,60523.0,33.6724,33.7036,33.6568,33.6958,60523.0
2017-08-30 12:20:00,43.18,43.19,43.15,43.16,49814.0,33.688,33.6958,33.6646,33.6724,49814.0
2017-08-30 12:25:00,43.17,43.19,43.15,43.19,56028.0,33.6802,33.6958,33.6646,33.6958,56028.0
2017-08-30 12:30:00,43.19,43.2,43.14,43.15,51785.0,33.6958,33.7036,33.6568,33.6646,51785.0
2017-08-30 12:35:00,43.15,43.17,43.11,43.12,68643.0,33.6646,33.6802,33.6334,33.6412,68643.0
2017-08-30 12:40:00,43.13,43.13,43.09,43.1,46430.0,33.649,33.649,33.6178,33.6256,46430.0
2017-08-30 12:45:00,43.09,43.19,43.09,43.19,56070.0,33.6178,33.6958,33.6178,33.6958,56070.0
2017-08-30 12:50:00,43.19,43.28,43.19,43.27,111715.0,33.6958,33.766,33.6958,33.7582,111715.0
2017-08-30 12:55:00,43.26,43.27,43.22,43.25,82897.0,33.7504,33.7582,33.7192,33.7426,82897.0
2017-08-30 13:00:00,43.26,43.3,43.25,43.3,79839.0,33.7504,33.7816,33.7426,33.7816,79839.0
2017-08-30 13:05:00,43.3,43.36,43.3,43.33,99608.0,33.7816,33.8284,33.7816,33.805,99608.0
2017-08-30 13:10:00,43.33,43.37,43.32,43.34,76139.0,33.805,33.8362,33.7972,33.8128,76139.0
2017-08-30 13:15:00,43.33,43.37,43.33,43.37,43726.0,33.805,33.8362,33.805,33.8362,43726.0
2017-08-30 13:20:00,43.37,43.38,43.34,43.37,60660.0,33.8362,33.844,33.8128,33.8362,60660.0
2017-08-30 13:25:00,43.37,43.5,43.36,43.45,125063.0,33.8362,33.9376,33.8284,33.8986,125063.0
2017-08-30 13:30:00,43.45,43.46,43.34,43.36,89549.0,33.8986,33.9064,33.8128,33.8284,89549.0
2017-08-30 13:35:00,43.36,43.4,43.34,43.35,67293.0,33.8284,33.8596,33.8128,33.8206,67293.0
2017-08-30 13:40:00,43.36,43.36,43.31,43.33,50147.0,33.8284,33.8284,33.7894,33.805,50147.0
2017-08-30 13:45:00,43.32,43.34,43.31,43.32,68890.0,33.7972,33.8128,33.7894,33.7972,68890.0
2017-08-30 13:50:00,43.33,43.34,43.3,43.34,56560.0,33.805,33.8128,33.7816,33.8128,56560.0
2017-08-30 13:55:00,43.34,43.34,43.27,43.27,185236.0,33.8128,33.8128,33.7582,33.7582,185236.0
2017-08-30 14:00:00,43.27,43.31,43.27,43.31,55138.0,33.7582,33.7894,33.7582,33.7894,55138.0
2017-08-30 14:05:00,43.31,43.33,43.29,43.3,42618.0,33.7894,33.805,33.7738,33.7816,42618.0
2017-08-30 14:10:00,43.31,43.31,43.22,43.23,56619.0,33.7894,33.7894,33.7192,33.727,56619.0
2017-08-30 14:15:00,43.23,43.24,43.19,43.23,80798.0,33.727,33.7348,33.6958,33.727,80798.0
2017-08-30 14:20:00,43.23,43.24,43.22,43.23,20824.0,33.727,33.7348,33.7192,33.727,20824.0
2017-08-30 14:25:00,43.24,43.26,43.19,43.26,86319.0,33.7348,33.7504,33.6958,33.7504,86319.0
2017-08-30 14:30:00,43.26,43.3,43.24,43.28,27680.0,33.7504,33.7816,33.7348,33.766,27680.0
2017-08-30 14:35:00,43.28,43.34,43.28,43.29,48971.0,33.766,33.8128,33.766,33.7738,48971.0
2017-08-30 14:40:00,43.3,43.31,43.26,43.26,46175.0,33.7816,33.7894,33.7504,33.7504,46175.0
2017-08-30 14:45:00,43.27,43.28,43.23,43.27,54250.0,33.7582,33.766,33.727,33.7582,54250.0
2017-08-30 14:50:00,43.28,43.35,43.28,43.35,57763.0,33.766,33.8206,33.766,33.8206,57763.0
2017-08-30 14:55:00,43.35,43.45,43.34,43.41,95572.0,33.8206,33.8986,33.8128,33.8674,95572.0
2017-08-30 15:00:00,43.41,43.41,43.34,43.37,61299.0,33.8674,33.8674,33.8128,33.8362,61299.0
2017-08-30 15:05:00,43.36,43.4,43.36,43.38,43580.0,33.8284,33.8596,33.8284,33.844,43580.0
2017-08-30 15:10:00,43.37,43.4,43.36,43.37,63612.0,33.8362,33.8596,33.8284,33.8362,63612.0
2017-08-30 15:15:00,43.37,43.4,43.35,43.38,76902.0,33.8362,33.8596,33.8206,33.844,76902.0
2017-08-30 15:20:00,43.38,43.42,43.36,43.42,56204.0,33.844,33.8752,33.8284,33.8752,56204.0
2017-08-30 15:25:00,43.42,43.48,43.38,43.47,113002.0,33.8752,33.922,33.844,33.9142,113002.0
2017-08-30 15:30:00,43.47,43.47,43.42,43.44,83217.0,33.9142,33.9142,33.8752,33.8908,83217.0
2017-08-30 15:35:00,43.45,43.47,43.4,43.41,105886.0,33.8986,33.9142,33.8596,33.8674,105886.0
2017-08-30 15:40:00,43.41,43.43,43.36,43.42,121866.0,33.8674,33.883,33.8284,33.8752,121866.0
2017-08-30 15:45:00,43.42,43.47,43.4,43.47,163806.0,33.8752,33.9142,33.8596,33.9142,163806.0
2017-08-30 15:50:00,43.47,43.49,43.43,43.47,208984.0,33.9142,33.9298,33.883,33.9142,208984.0
2017-08-30 15:55:00,43.46,43.47,43.38,43.43,460158.0,33.9064,33.9142,33.844,33.883,460158.0
2017-08-31 09:30:00,43.78,43.8,43.52,43.62,196829.0,34.1561,34.1717,33.9532,34.0312,196829.0
2017-08-31 09:35:00,43.62,43.8,43.61,43.75,146639.0,34.0312,34.1717,34.0234,34.1327,146639.0
2017-08-31 09:40:00,43.74,43.77,43.69,43.72,100342.0,34.1249,34.1483,34.0859,34.1093,100342.0
2017-08-31 09:45:00,43.73,43.8,43.65,43.79,102896.0,34.1171,34.1717,34.0547,34.1639,102896.0
2017-08-31 09:50:00,43.79,43.8,43.68,43.7,65459.0,34.1639,34.1717,34.0781,34.0937,65459.0
2017-08-31 09:55:00,43.7,43.77,43.7,43.74,60385.0,34.0937,34.1483,34.0937,34.1249,60385.0
2017-08-31 10:00:00,43.74,43.99,43.74,43.99,113365.0,34.1249,34.3199,34.1249,34.3199,113365.0
2017-08-31 10:05:00,43.99,44.03,43.92,43.96,67926.0,34.3199,34.3511,34.2653,34.2965,67926.0
2017-08-31 10:10:00,43.96,44.01,43.94,44.01,43660.0,34.2965,34.3355,34.2809,34.3355,43660.0
2017-08-31 10:15:00,44.01,44.09,44.0,44.07,124491.0,34.3355,34.3979,34.3277,34.3823,124491.0
2017-08-31 10:20:00,44.07,44.13,44.06,44.08,68036.0,34.3823,34.4291,34.3745,34.3901,68036.0
2017-08-31 10:25:00,44.07,44.08,44.0,44.02,96090.0,34.3823,34.3901,34.3277,34.3433,96090.0
2017-08-31 10:30:00,44.02,44.04,43.96,44.03,80259.0,34.3433,34.3589,34.2965,34.3511,80259.0
2017-08-31 10:35:00,44.03,44.07,43.98,44.05,69448.0,34.3511,34.3823,34.3121,34.3667,69448.0
2017-08-31 10:40:00,44.05,44.09,44.04,44.08,44791.0,34.3667,34.3979,34.3589,34.3901,44791.0
2017-08-31 10:45:00,44.08,44.12,44.05,44.09,62585.0,34.3901,34.4213,34.3667,34.3979,62585.0
2017-08-31 10:50:00,44.09,44.11,44.06,44.08,43228.0,34.3979,34.4135,34.3745,34.3901,43228.0
2017-08-31 10:55:00,44.08,44.14,44.05,44.08,72363.0,34.3901,34.4369,34.3667,34.3901,72363.0
2017-08-31 11:00:00,44.08,44.09,44.0,44.01,58900.0,34.3901,34.3979,34.3277,34.3355,58900.0
2017-08-31 11:05:00,44.02,44.03,43.9,43.94,92336.0,34.3433,34.3511,34.2497,34.2809,92336.0
2017-08-31 11:10:00,43.94,43.99,43.91,43.91,47093.0,34.2809,34.3199,34.2575,34.2575,47093.0
2017-08-31 11:15:00,43.9,43.95,43.88,43.92,71074.0,34.2497,34.2887,34.2341,34.2653,71074.0
2017-08-31 11:20:00,43.92,43.93,43.85,43.88,77575.0,34.2653,34.2731,34.2107,34.2341,77575.0
2017-08-31 11:25:00,43.87,43.95,43.87,43.9,44757.0,34.2263,34.2887,34.2263,34.2497,44757.0
2017-08-31 11:30:00,43.9,43.93,43.82,43.87,52798.0,34.2497,34.2731,34.1873,34.2263,52798.0
2017-08-31 11:35:00,43.86,43.88,43.82,43.84,46192.0,34.2185,34.2341,34.1873,34.2029,46192.0
2017-08-31 11:40:00,43.83,43.95,43.83,43.92,45814.0,34.1951,34.2887,34.1951,34.2653,45814.0
2017-08-31 11:45:00,43.93,43.97,43.93,43.93,33258.0,34.2731,34.3043,34.2731,34.2731,33258.0
2017-08-31 11:50:00,43.92,43.98,43.91,43.93,45874.0,34.2653,34.3121,34.2575,34.2731,45874.0
2017-08-31 11:55:00,43.93,43.93,43.86,43.9,36273.0,34.2731,34.2731,34.2185,34.2497,36273.0
2017-08-31 12:00:00,43.89,43.94,43.89,43.91,26944.0,34.2419,34.2809,34.2419,34.2575,26944.0
2017-08-31 12:05:00,43.92,43.92,43.89,43.92,20185.0,34.2653,34.2653,34.2419,34.2653,20185.0
2017-08-31 12:10:00,43.91,43.95,43.89,43.92,39162.0,34.2575,34.2887,34.2419,34.2653,39162.0
2017-08-31 12:15:00,43.92,43.93,43.89,43.89,23002.0,34.2653,34.2731,34.2419,34.2419,23002.0
2017-08-31 12:20:00,43.88,43.93,43.86,43.92,30035.0,34.2341,34.2731,34.2185,34.2653,30035.0
2017-08-31 12:25:00,43.92,43.94,43.91,43.91,25654.0,34.2653,34.2809,34.2575,34.2575,25654.0
2017-08-31 12:30:00,43.92,43.94,43.89,43.9,26921.0,34.2653,34.2809,34.2419,34.2497,26921.0
2017-08-31 12:35:00,43.89,44.03,43.89,44.02,76369.0,34.2419,34.3511,34.2419,34.3433,76369.0
2017-08-31 12:40:00,44.02,44.09,44.01,44.03,79527.0,34.3433,34.3979,34.3355,34.3511,79527.0
2017-08-31 12:45:00,44.03,44.07,44.02,44.05,51278.0,34.3511,34.3823,34.3433,34.3667,51278.0
2017-08-31 12:50:00,44.05,44.09,44.05,44.08,53684.0,34.3667,34.3979,34.3667,34.3901,53684.0
2017-08-31 12:55:00,44.09,44.13,44.08,44.11,51994.0,34.3979,34.4291,34.3901,34.4135,51994.0
2017-08-31 13:00:00,44.1,44.15,44.07,44.07,34823.0,34.4057,34.4447,34.3823,34.3823,34823.0
2017-08-31 13:05:00,44.06,44.09,44.05,44.06,21617.0,34.3745,34.3979,34.3667,34.3745,21617.0
2017-08-31 13:10:00,44.07,44.08,44.04,44.04,29210.0,34.3823,34.3901,34.3589,34.3589,29210.0
2017-08-31 13:15:00,44.04,44.08,44.04,44.06,22605.0,34.3589,34.3901,34.3589,34.3745,22605.0
2017-08-31 13:20:00,44.05,44.09,44.04,44.04,49954.0,34.3667,34.3979,34.3589,34.3589,49954.0
2017-08-31 13:25:00,44.05,44.08,44.03,44.05,46069.0,34.3667,34.3901,34.3511,34.3667,46069.0
2017-08-31 13:30:00,44.06,44.08,44.05,44.08,15108.0,34.3745,34.3901,34.3667,34.3901,15108.0
2017-08-31 13:35:00,44.07,44.08,44.06,44.07,16669.0,34.3823,34.3901,34.3745,34.3823,16669.0
2017-08-31 13:40:00,44.06,44.13,44.05,44.12,53896.0,34.3745,34.4291,34.3667,34.4213,53896.0
2017-08-31 13:45:00,44.11,44.12,44.07,44.07,33222.0,34.4135,34.4213,34.3823,34.3823,33222.0
2017-08-31 13:50:00,44.07,44.08,44.06,44.06,15713.0,34.3823,34.3901,34.3745,34.3745,15713.0
2017-08-31 13:55:00,44.06,44.08,43.96,43.97,258100.0,34.3745,34.3901,34.2965,34.3043,258100.0
2017-08-31 14:00:00,43.98,44.01,43.97,43.98,48036.0,34.3121,34.3355,34.3043,34.3121,48036.0
2017-08-31 14:05:00,43.98,44.02,43.98,44.0,51508.0,34.3121,34.3433,34.3121,34.3277,51508.0
2017-08-31 14:10:00,44.0,44.02,43.99,44.0,47678.0,34.3277,34.3433,34.3199,34.3277,47678.0
2017-08-31 14:15:00,43.99,44.02,43.98,44.0,57848.0,34.3199,34.3433,34.3121,34.3277,57848.0
2017-08-31 14:20:00,44.0,44.01,43.99,44.0,31464.0,34.3277,34.3355,34.3199,34.3277,31464.0
2017-08-31 14:25:00,44.0,44.04,44.0,44.02,37740.0,34.3277,34.3589,34.3277,34.3433,37740.0
2017-08-31 14:30:00,44.01,44.02,43.99,43.99,36254.0,34.3355,34.3433,34.3199,34.3199,36254.0
2017-08-31 14:35:00,43.98,44.01,43.95,44.0,55883.0,34.3121,34.3355,34.2887,34.3277,55883.0
2017-08-31 14:40:00,44.0,44.0,43.96,43.97,51258.0,34.3277,34.3277,34.2965,34.3043,51258.0
2017-08-31 14:45:00,43.96,43.96,43.9,43.91,108155.0,34.2965,34.2965,34.2497,34.2575,108155.0
2017-08-31 14:50:00,43.91,43.92,43.86,43.89,65025.0,34.2575,34.2653,34.2185,34.2419,65025.0
2017-08-31 14:55:00,43.89,43.97,43.88,43.97,52168.0,34.2419,34.3043,34.2341,34.3043,52168.0
2017-08-31 15:00:00,43.97,44.0,43.94,43.97,69603.0,34.3043,34.3277,34.2809,34.3043,69603.0
2017-08-31 15:05:00,43.97,43.98,43.93,43.96,59599.0,34.3043,34.3121,34.2731,34.2965,59599.0
2017-08-31 15:10:00,43.95,43.96,43.89,43.93,72370.0,34.2887,34.2965,34.2419,34.2731,72370.0
2017-08-31 15:15:00,43.93,43.95,43.91,43.95,68604.0,34.2731,34.2887,34.2575,34.2887,68604.0
2017-08-31 15:20:00,43.95,43.95,43.88,43.89,78686.0,34.2887,34.2887,34.2341,34.2419,78686.0
2017-08-31 15:25:00,43.89,43.9,43.85,43.9,76662.0,34.2419,34.2497,34.2107,34.2497,76662.0
2017-08-31 15:30:00,43.9,43.93,43.87,43.88,107597.0,34.2497,34.2731,34.2263,34.2341,107597.0
2017-08-31 15:35:00,43.88,43.89,43.79,43.8,84215.0,34.2341,34.2419,34.1639,34.1717,84215.0
2017-08-31 15:40:00,43.8,43.85,43.77,43.77,158429.0,34.1717,34.2107,34.1483,34.1483,158429.0
2017-08-31 15:45:00,43.77,43.8,43.75,43.77,175377.0,34.1483,34.1717,34.1327,34.1483,175377.0
2017-08-31 15:50:00,43.76,43.77,43.7,43.7,193732.0,34.1405,34.1483,34.0937,34.0937,193732.0
2017-08-31 15:55:00,43.7,43.71,43.63,43.66,601409.0,34.0937,34.1015,34.039,34.0625,601409.0
2017-09-01 09:30:00,43.77,43.85,43.62,43.7,151431.0,34.1483,34.2107,34.0312,34.0937,151431.0
2017-09-01 09:35:00,43.7,43.7,43.53,43.53,48765.0,34.0937,34.0937,33.961,33.961,48765.0
2017-09-01 09:40:00,43.52,43.64,43.48,43.63,65019.0,33.9532,34.0469,33.922,34.039,65019.0
2017-09-01 09:45:00,43.63,43.71,43.6,43.66,49466.0,34.039,34.1015,34.0156,34.0625,49466.0
2017-09-01 09:50:00,43.65,43.73,43.54,43.59,58362.0,34.0547,34.1171,33.9688,34.0078,58362.0
2017-09-01 09:55:00,43.6,43.72,43.59,43.72,41741.0,34.0156,34.1093,34.0078,34.1093,41741.0
2017-09-01 10:00:00,43.73,43.77,43.69,43.76,57081.0,34.1171,34.1483,34.0859,34.1405,57081.0
2017-09-01 10:05:00,43.76,43.77,43.68,43.69,49502.0,34.1405,34.1483,34.0781,34.0859,49502.0
2017-09-01 10:10:00,43.69,43.75,43.67,43.75,52406.0,34.0859,34.1327,34.0703,34.1327,52406.0
2017-09-01 10:15:00,43.75,43.84,43.74,43.79,59154.0,34.1327,34.2029,34.1249,34.1639,59154.0
2017-09-01 10:20:00,43.79,43.82,43.77,43.79,42673.0,34.1639,34.1873,34.1483,34.1639,42673.0
2017-09-01 10:25:00,43.79,43.87,43.78,43.86,48524.0,34.1639,34.2263,34.1561,34.2185,48524.0
2017-09-01 10:30:00,43.86,43.97,43.86,43.95,51888.0,34.2185,34.3043,34.2185,34.2887,51888.0
2017-09-01 10:35:00,43.95,44.06,43.95,44.04,56102.0,34.2887,34.3745,34.2887,34.3589,56102.0
2017-09-01 10:40:00,44.05,44.13,44.02,44.13,48943.0,34.3667,34.4291,34.3433,34.4291,48943.0
2017-09-01 10:45:00,44.13,44.25,44.11,44.25,137276.0,34.4291,34.5228,34.4135,34.5228,137276.0
2017-09-01 10:50:00,44.24,44.33,44.21,44.23,108535.0,34.515,34.5852,34.4916,34.5072,108535.0
2017-09-01 10:55:00,44.22,44.36,44.22,44.34,99376.0,34.4994,34.6086,34.4994,34.593,99376.0
2017-09-01 11:00:00,44.34,44.39,44.22,44.24,69065.0,34.593,34.632,34.4994,34.515,69065.0
2017-09-01 11:05:00,44.25,44.25,44.11,44.19,63130.0,34.5228,34.5228,34.4135,34.4759,63130.0
2017-09-01 11:10:00,44.18,44.2,44.07,44.08,26870.0,34.4681,34.4837,34.3823,34.3901,26870.0
2017-09-01 11:15:00,44.07,44.12,44.05,44.1,27145.0,34.3823,34.4213,34.3667,34.4057,27145.0
2017-09-01 11:20:00,44.1,44.12,44.03,44.11,54571.0,34.4057,34.4213,34.3511,34.4135,54571.0
2017-09-01 11:25:00,44.11,44.12,44.02,44.06,36059.0,34.4135,34.4213,34.3433,34.3745,36059.0
2017-09-01 11:30:00,44.06,44.07,43.95,44.05,50043.0,34.3745,34.3823,34.2887,34.3667,50043.0
2017-09-01 11:35:00,44.04,44.13,44.02,44.07,34502.0,34.3589,34.4291,34.3433,34.3823,34502.0
2017-09-01 11:40:00,44.07,44.1,44.0,44.02,29962.0,34.3823,34.4057,34.3277,34.3433,29962.0
2017-09-01 11:45:00,44.03,44.04,43.93,43.93,32318.0,34.3511,34.3589,34.2731,34.2731,32318.0
2017-09-01 11:50:00,43.94,44.01,43.93,44.01,23636.0,34.2809,34.3355,34.2731,34.3355,23636.0
2017-09-01 11:55:00,44.0,44.03,43.93,43.95,27561.0,34.3277,34.3511,34.2731,34.2887,27561.0
2017-09-01 12:00:00,43.95,43.99,43.95,43.98,25822.0,34.2887,34.3199,34.2887,34.3121,25822.0
2017-09-01 12:05:00,43.99,44.08,43.98,44.08,37318.0,34.3199,34.3901,34.3121,34.3901,37318.0
2017-09-01 12:10:00,44.08,44.15,44.05,44.14,52234.0,34.3901,34.4447,34.3667,34.4369,52234.0
2017-09-01 12:15:00,44.14,44.15,44.08,44.11,27971.0,34.4369,34.4447,34.3901,34.4135,27971.0
2017-09-01 12:20:00,44.11,44.15,44.1,44.15,30855.0,34.4135,34.4447,34.4057,34.4447,30855.0
2017-09-01 12:25:00,44.14,44.14,44.08,44.09,26424.0,34.4369,34.4369,34.3901,34.3979,26424.0
2017-09-01 12:30:00,44.09,44.11,44.07,44.09,27467.0,34.3979,34.4135,34.3823,34.3979,27467.0
2017-09-01 12:35:00,44.09,44.11,44.07,44.11,13761.0,34.3979,34.4135,34.3823,34.4135,13761.0
2017-09-01 12:40:00,44.11,44.12,44.07,44.1,39101.0,34.4135,34.4213,34.3823,34.4057,39101.0
2017-09-01 12:45:00,44.09,44.09,44.05,44.09,25939.0,34.3979,34.3979,34.3667,34.3979,25939.0
2017-09-01 12:50:00,44.09,44.1,44.07,44.09,20603.0,34.3979,34.4057,34.3823,34.3979,20603.0
2017-09-01 12:55:00,44.11,44.15,44.09,44.15,23620.0,34.4135,34.4447,34.3979,34.4447,23620.0
2017-09-01 13:00:00,44.15,44.16,44.1,44.1,29053.0,34.4447,34.4525,34.4057,34.4057,29053.0
2017-09-01 13:05:00,44.1,44.13,44.1,44.13,15247.0,34.4057,34.4291,34.4057,34.4291,15247.0
2017-09-01 13:10:00,44.14,44.2,44.11,44.19,20895.0,34.4369,34.4837,34.4135,34.4759,20895.0
2017-09-01 13:15:00,44.2,44.25,44.19,44.23,34101.0,34.4837,34.5228,34.4759,34.5072,34101.0
2017-09-01 13:20:00,44.24,44.25,44.23,44.23,37883.0,34.515,34.5228,34.5072,34.5072,37883.0
2017-09-01 13:25:00,44.23,44.25,44.23,44.24,41844.0,34.5072,34.5228,34.5072,34.515,41844.0
2017-09-01 13:30:00,44.25,44.26,44.21,44.21,25995.0,34.5228,34.5306,34.4916,34.4916,25995.0
2017-09-01 13:35:00,44.22,44.23,44.21,44.23,28101.0,34.4994,34.5072,34.4916,34.5072,28101.0
2017-09-01 13:40:00,44.22,44.25,44.19,44.24,40218.0,34.4994,34.5228,34.4759,34.515,40218.0
2017-09-01 13:45:00,44.24,44.34,44.24,44.33,31938.0,34.515,34.593,34.515,34.5852,31938.0
2017-09-01 13:50:00,44.33,44.39,44.32,44.38,64754.0,34.5852,34.632,34.5774,34.6242,64754.0
2017-09-01 13:55:00,44.37,44.38,44.3,44.3,71716.0,34.6164,34.6242,34.5618,34.5618,71716.0
2017-09-01 14:00:00,44.31,44.32,44.21,44.21,58331.0,34.5696,34.5774,34.4916,34.4916,58331.0
2017-09-01 14:05:00,44.21,44.21,44.15,44.16,30602.0,34.4916,34.4916,34.4447,34.4525,30602.0
2017-09-01 14:10:00,44.16,44.22,44.16,44.21,38704.0,34.4525,34.4994,34.4525,34.4916,38704.0
2017-09-01 14:15:00,44.2,44.24,44.16,44.2,31008.0,34.4837,34.515,34.4525,34.4837,31008.0
2017-09-01 14:20:00,44.2,44.22,44.17,44.19,20610.0,34.4837,34.4994,34.4603,34.4759,20610.0
2017-09-01 14:25:00,44.18,44.28,44.16,44.28,30228.0,34.4681,34.5462,34.4525,34.5462,30228.0
2017-09-01 14:30:00,44.27,44.31,44.27,44.3,28685.0,34.5384,34.5696,34.5384,34.5618,28685.0
2017-09-01 14:35:00,44.3,44.3,44.27,44.29,36065.0,34.5618,34.5618,34.5384,34.554,36065.0
2017-09-01 14:40:00,44.29,44.3,44.25,44.3,29809.0,34.554,34.5618,34.5228,34.5618,29809.0
2017-09-01 14:45:00,44.3,44.3,44.28,44.3,24764.0,34.5618,34.5618,34.5462,34.5618,24764.0
2017-09-01 14:50:00,44.3,44.3,44.24,44.26,29232.0,34.5618,34.5618,34.515,34.5306,29232.0
2017-09-01 14:55:00,44.25,44.26,44.22,44.22,23648.0,34.5228,34.5306,34.4994,34.4994,23648.0
2017-09-01 15:00:00,44.22,44.24,44.2,44.23,35025.0,34.4994,34.515,34.4837,34.5072,35025.0
2017-09-01 15:05:00,44.22,44.25,44.21,44.23,34909.0,34.4994,34.5228,34.4916,34.5072,34909.0
2017-09-01 15:10:00,44.23,44.26,44.22,44.26,24313.0,34.5072,34.5306,34.4994,34.5306,24313.0
2017-09-01 15:15:00,44.25,44.26,44.22,44.23,40069.0,34.5228,34.5306,34.4994,34.5072,40069.0
2017-09-01 15:20:00,44.23,44.24,44.21,44.23,38350.0,34.5072,34.515,34.4916,34.5072,38350.0
2017-09-01 15:25:00,44.23,44.27,44.21,44.27,71144.0,34.5072,34.5384,34.4916,34.5384,71144.0
2017-09-01 15:30:00,44.27,44.31,44.24,44.3,129114.0,34.5384,34.5696,34.515,34.5618,129114.0
2017-09-01 15:35:00,44.3,44.32,44.28,44.31,78977.0,34.5618,34.5774,34.5462,34.5696,78977.0
2017-09-01 15:40:00,44.31,44.33,44.29,44.32,94268.0,34.5696,34.5852,34.554,34.5774,94268.0
2017-09-01 15:45:00,44.32,44.36,44.31,44.35,122794.0,34.5774,34.6086,34.5696,34.6008,122794.0
2017-09-01 15:50:00,44.36,44.36,44.31,44.34,146321.0,34.6086,34.6086,34.5696,34.593,146321.0
2017-09-01 15:55:00,44.33,44.33,44.23,44.25,317150.0,34.5852,34.5852,34.5072,34.5228,317150.0
2017-09-05 09:30:00,44.49,44.57,44.33,44.54,173116.0,34.71,34.7724,34.5852,34.749,173116.0
2017-09-05 09:35:00,44.51,44.66,44.49,44.58,93074.0,34.7256,34.8426,34.71,34.7802,93074.0
2017-09-05 09:40:00,44.58,44.66,44.42,44.5,97337.0,34.7802,34.8426,34.6554,34.7178,97337.0
2017-09-05 09:45:00,44.51,44.6,44.4,44.42,92380.0,34.7256,34.7958,34.6398,34.6554,92380.0
2017-09-05 09:50:00,44.41,44.51,44.41,44.43,72907.0,34.6476,34.7256,34.6476,34.6632,72907.0
2017-09-05 09:55:00,44.44,44.46,44.38,44.45,48252.0,34.671,34.6866,34.6242,34.6788,48252.0
2017-09-05 10:00:00,44.45,44.59,44.45,44.57,144154.0,34.6788,34.788,34.6788,34.7724,144154.0
2017-09-05 10:05:00,44.57,44.65,44.51,44.59,59303.0,34.7724,34.8348,34.7256,34.788,59303.0
2017-09-05 10:10:00,44.59,44.61,44.53,44.57,48398.0,34.788,34.8036,34.7412,34.7724,48398.0
2017-09-05 10:15:00,44.57,44.65,44.54,44.59,72511.0,34.7724,34.8348,34.749,34.788,72511.0
2017-09-05 10:20:00,44.6,44.69,44.6,44.65,52945.0,34.7958,34.866,34.7958,34.8348,52945.0
2017-09-05 10:25:00,44.65,44.66,44.58,44.61,41451.0,34.8348,34.8426,34.7802,34.8036,41451.0
2017-09-05 10:30:00,44.6,44.65,44.57,44.61,56372.0,34.7958,34.8348,34.7724,34.8036,56372.0
2017-09-05 10:35:00,44.6,44.67,44.53,44.58,63078.0,34.7958,34.8504,34.7412,34.7802,63078.0
2017-09-05 10:40:00,44.57,44.57,44.49,44.5,39414.0,34.7724,34.7724,34.71,34.7178,39414.0
2017-09-05 10:45:00,44.51,44.51,44.42,44.44,56093.0,34.7256,34.7256,34.6554,34.671,56093.0
2017-09-05 10:50:00,44.44,44.46,44.37,44.37,43254.0,34.671,34.6866,34.6164,34.6164,43254.0
2017-09-05 10:55:00,44.37,44.53,44.36,44.52,41466.0,34.6164,34.7412,34.6086,34.7334,41466.0
2017-09-05 11:00:00,44.51,44.59,44.47,44.58,33770.0,34.7256,34.788,34.6944,34.7802,33770.0
2017-09-05 11:05:00,44.58,44.67,44.57,44.62,65139.0,34.7802,34.8504,34.7724,34.8114,65139.0
2017-09-05 11:10:00,44.63,44.64,44.59,44.63,24568.0,34.8192,34.827,34.788,34.8192,24568.0
2017-09-05 11:15:00,44.63,44.64,44.57,44.59,42533.0,34.8192,34.827,34.7724,34.788,42533.0
2017-09-05 11:20:00,44.59,44.69,44.57,44.69,32391.0,34.788,34.866,34.7724,34.866,32391.0
2017-09-05 11:25:00,44.68,44.7,44.61,44.65,40987.0,34.8582,34.8738,34.8036,34.8348,40987.0
2017-09-05 11:30:00,44.64,44.69,44.6,44.66,37602.0,34.827,34.866,34.7958,34.8426,37602.0
2017-09-05 11:35:00,44.66,44.7,44.63,44.66,66004.0,34.8426,34.8738,34.8192,34.8426,66004.0
2017-09-05 11:40:00,44.66,44.71,44.66,44.68,38351.0,34.8426,34.8816,34.8426,34.8582,38351.0
2017-09-05 11:45:00,44.67,44.69,44.64,44.65,38612.0,34.8504,34.866,34.827,34.8348,38612.0
2017-09-05 11:50:00,44.66,44.67,44.58,44.6,38647.0,34.8426,34.8504,34.7802,34.7958,38647.0
2017-09-05 11:55:00,44.6,44.63,44.57,44.59,25537.0,34.7958,34.8192,34.7724,34.788,25537.0
2017-09-05 12:00:00,44.58,44.58,44.5,44.54,22742.0,34.7802,34.7802,34.7178,34.749,22742.0
2017-09-05 12:05:00,44.54,44.55,44.46,44.49,35338.0,34.749,34.7568,34.6866,34.71,35338.0
2017-09-05 12:10:00,44.5,44.5,44.38,44.38,31578.0,34.7178,34.7178,34.6242,34.6242,31578.0
2017-09-05 12:15:00,44.38,44.42,44.37,44.42,25610.0,34.6242,34.6554,34.6164,34.6554,25610.0
2017-09-05 12:20:00,44.42,44.45,44.4,44.44,19715.0,34.6554,34.6788,34.6398,34.671,19715.0
2017-09-05 12:25:00,44.44,44.44,44.37,44.39,21239.0,34.671,34.671,34.6164,34.632,21239.0
2017-09-05 12:30:00,44.38,44.38,44.22,44.26,68764.0,34.6242,34.6242,34.4994,34.5306,68764.0
2017-09-05 12:35:00,44.26,44.31,44.26,44.29,33563.0,34.5306,34.5696,34.5306,34.554,33563.0
2017-09-05 12:40:00,44.29,44.31,44.25,44.27,31240.0,34.554,34.5696,34.5228,34.5384,31240.0
2017-09-05 12:45:00,44.27,44.28,44.22,44.23,24350.0,34.5384,34.5462,34.4994,34.5072,24350.0
2017-09-05 12:50:00,44.23,44.26,44.21,44.26,23119.0,34.5072,34.5306,34.4916,34.5306,23119.0
2017-09-05 12:55:00,44.26,44.32,44.23,44.29,25873.0,34.5306,34.5774,34.5072,34.554,25873.0
2017-09-05 13:00:00,44.29,44.29,44.19,44.22,34297.0,34.554,34.554,34.4759,34.4994,34297.0
2017-09-05 13:05:00,44.23,44.28,44.23,44.25,23082.0,34.5072,34.5462,34.5072,34.5228,23082.0
2017-09-05 13:10:00,44.24,44.26,44.18,44.18,25946.0,34.515,34.5306,34.4681,34.4681,25946.0
2017-09-05 13:15:00,44.18,44.27,44.17,44.27,27384.0,34.4681,34.5384,34.4603,34.5384,27384.0
2017-09-05 13:20:00,44.26,44.28,44.25,44.25,23953.0,34.5306,34.5462,34.5228,34.5228,23953.0
2017-09-05 13:25:00,44.26,44.26,44.21,44.22,25645.0,34.5306,34.5306,34.4916,34.4994,25645.0
2017-09-05 13:30:00,44.22,44.23,44.14,44.15,42539.0,34.4994,34.5072,34.4369,34.4447,42539.0
2017-09-05 13:35:00,44.15,44.25,44.14,44.23,38245.0,34.4447,34.5228,34.4369,34.5072,38245.0
2017-09-05 13:40:00,44.24,44.26,44.22,44.22,24290.0,34.515,34.5306,34.4994,34.4994,24290.0
2017-09-05 13:45:00,44.22,44.28,44.22,44.25,34863.0,34.4994,34.5462,34.4994,34.5228,34863.0
2017-09-05 13:50:00,44.24,44.29,44.23,44.27,26855.0,34.515,34.554,34.5072,34.5384,26855.0
2017-09-05 13:55:00,44.27,44.28,44.19,44.25,37930.0,34.5384,34.5462,34.4759,34.5228,37930.0
2017-09-05 14:00:00,44.25,44.35,44.24,44.35,36032.0,34.5228,34.6008,34.515,34.6008,36032.0
2017-09-05 14:05:00,44.35,44.35,44.24,44.26,40070.0,34.6008,34.6008,34.515,34.5306,40070.0
2017-09-05 14:10:00,44.27,44.28,44.24,44.27,37211.0,34.5384,34.5462,34.515,34.5384,37211.0
2017-09-05 14:15:00,44.27,44.27,44.2,44.24,27128.0,34.5384,34.5384,34.4837,34.515,27128.0
2017-09-05 14:20:00,44.24,44.3,44.23,44.25,35355.0,34.515,34.5618,34.5072,34.5228,35355.0
2017-09-05 14:25:00,44.24,44.36,44.24,44.33,42304.0,34.515,34.6086,34.515,34.5852,42304.0
2017-09-05 14:30:00,44.33,44.35,44.29,44.3,26320.0,34.5852,34.6008,34.554,34.5618,26320.0
2017-09-05 14:35:00,44.3,44.32,44.25,44.27,27272.0,34.5618,34.5774,34.5228,34.5384,27272.0
2017-09-05 14:40:00,44.27,44.28,44.23,44.28,34813.0,34.5384,34.5462,34.5072,34.5462,34813.0
2017-09-05 14:45:00,44.28,44.29,44.24,44.24,22688.0,34.5462,34.554,34.515,34.515,22688.0
2017-09-05 14:50:00,44.23,44.24,44.2,44.21,31868.0,34.5072,34.515,34.4837,34.4916,31868.0
2017-09-05 14:55:00,44.2,44.25,44.19,44.24,54755.0,34.4837,34.5228,34.4759,34.515,54755.0
2017-09-05 15:00:00,44.25,44.28,44.21,44.21,52052.0,34.5228,34.5462,34.4916,34.4916,52052.0
2017-09-05 15:05:00,44.2,44.2,44.14,44.17,32750.0,34.4837,34.4837,34.4369,34.4603,32750.0
2017-09-05 15:10:00,44.18,44.2,44.14,44.19,44721.0,34.4681,34.4837,34.4369,34.4759,44721.0
2017-09-05 15:15:00,44.19,44.2,44.13,44.14,71266.0,34.4759,34.4837,34.4291,34.4369,71266.0
2017-09-05 15:20:00,44.13,44.18,44.11,44.16,68470.0,34.4291,34.4681,34.4135,34.4525,68470.0
2017-09-05 15:25:00,44.16,44.26,44.15,44.25,61647.0,34.4525,34.5306,34.4447,34.5228,61647.0
2017-09-05 15:30:00,44.26,44.31,44.23,44.29,53882.0,34.5306,34.5696,34.5072,34.554,53882.0
2017-09-05 15:35:00,44.29,44.29,44.25,44.29,56547.0,34.554,34.554,34.5228,34.554,56547.0
2017-09-05 15:40:00,44.28,44.29,44.22,44.29,46665.0,34.5462,34.554,34.4994,34.554,46665.0
2017-09-05 15:45:00,44.27,44.32,44.25,44.3,84039.0,34.5384,34.5774,34.5228,34.5618,84039.0
2017-09-05 15:50:00,44.31,44.32,44.24,44.3,112278.0,34.5696,34.5774,34.515,34.5618,112278.0
2017-09-05 15:55:00,44.29,44.41,44.28,44.38,459060.0,34.554,34.6476,34.5462,34.6242,459060.0
2017-09-06 09:30:00,44.75,44.81,44.73,44.75,100381.0,34.9128,34.9597,34.8972,34.9128,100381.0
2017-09-06 09:35:00,44.76,44.86,44.74,44.86,74133.0,34.9206,34.9987,34.905,34.9987,74133.0
2017-09-06 09:40:00,44.87,44.95,44.82,44.91,90206.0,35.0065,35.0689,34.9675,35.0377,90206.0
2017-09-06 09:45:00,44.91,44.99,44.89,44.97,78954.0,35.0377,35.1001,35.0221,35.0845,78954.0
2017-09-06 09:50:00,44.97,45.05,44.95,45.04,142902.0,35.0845,35.1469,35.0689,35.1391,142902.0
2017-09-06 09:55:00,45.03,45.06,45.01,45.05,44771.0,35.1313,35.1547,35.1157,35.1469,44771.0
2017-09-06 10:00:00,45.06,45.15,45.05,45.12,110951.0,35.1547,35.2249,35.1469,35.2015,110951.0
2017-09-06 10:05:00,45.12,45.19,45.11,45.17,48478.0,35.2015,35.2561,35.1937,35.2405,48478.0
2017-09-06 10:10:00,45.16,45.17,45.11,45.14,33981.0,35.2327,35.2405,35.1937,35.2171,33981.0
2017-09-06 10:15:00,45.14,45.15,45.09,45.12,86639.0,35.2171,35.2249,35.1781,35.2015,86639.0
2017-09-06 10:20:00,45.12,45.18,45.1,45.16,79551.0,35.2015,35.2483,35.1859,35.2327,79551.0
2017-09-06 10:25:00,45.17,45.23,45.16,45.22,68896.0,35.2405,35.2873,35.2327,35.2795,68896.0
2017-09-06 10:30:00,45.23,45.31,45.21,45.31,89926.0,35.2873,35.3497,35.2717,35.3497,89926.0
2017-09-06 10:35:00,45.31,45.35,45.2,45.27,79848.0,35.3497,35.381,35.2639,35.3185,79848.0
2017-09-06 10:40:00,45.27,45.28,45.1,45.11,84392.0,35.3185,35.3263,35.1859,35.1937,84392.0
2017-09-06 10:45:00,45.11,45.19,45.04,45.09,53179.0,35.1937,35.2561,35.1391,35.1781,53179.0
2017-09-06 10:50:00,45.09,45.14,45.06,45.14,46427.0,35.1781,35.2171,35.1547,35.2171,46427.0
2017-09-06 10:55:00,45.14,45.14,45.03,45.12,56877.0,35.2171,35.2171,35.1313,35.2015,56877.0
2017-09-06 11:00:00,45.12,45.13,45.08,45.11,24559.0,35.2015,35.2093,35.1703,35.1937,24559.0
2017-09-06 11:05:00,45.12,45.13,45.08,45.08,56032.0,35.2015,35.2093,35.1703,35.1703,56032.0
2017-09-06 11:10:00,45.08,45.09,44.99,45.02,40568.0,35.1703,35.1781,35.1001,35.1235,40568.0
2017-09-06 11:15:00,45.02,45.08,45.01,45.05,44515.0,35.1235,35.1703,35.1157,35.1469,44515.0
2017-09-06 11:20:00,45.04,45.1,45.03,45.1,37876.0,35.1391,35.1859,35.1313,35.1859,37876.0
2017-09-06 11:25:00,45.1,45.18,45.1,45.17,46014.0,35.1859,35.2483,35.1859,35.2405,46014.0
2017-09-06 11:30:00,45.18,45.18,45.1,45.13,30410.0,35.2483,35.2483,35.1859,35.2093,30410.0
2017-09-06 11:35:00,45.13,45.18,45.12,45.14,38248.0,35.2093,35.2483,35.2015,35.2171,38248.0
2017-09-06 11:40:00,45.12,45.16,45.12,45.15,38980.0,35.2015,35.2327,35.2015,35.2249,38980.0
2017-09-06 11:45:00,45.16,45.18,45.06,45.06,33937.0,35.2327,35.2483,35.1547,35.1547,33937.0
2017-09-06 11:50:00,45.06,45.09,45.03,45.04,27304.0,35.1547,35.1781,35.1313,35.1391,27304.0
2017-09-06 11:55:00,45.04,45.12,45.03,45.12,25345.0,35.1391,35.2015,35.1313,35.2015,25345.0
2017-09-06 12:00:00,45.12,45.14,45.04,45.04,24287.0,35.2015,35.2171,35.1391,35.1391,24287.0
2017-09-06 12:05:00,45.05,45.07,45.0,45.01,28859.0,35.1469,35.1625,35.1079,35.1157,28859.0
2017-09-06 12:10:00,45.0,45.04,45.0,45.02,28553.0,35.1079,35.1391,35.1079,35.1235,28553.0
2017-09-06 12:15:00,45.02,45.11,45.01,45.11,21129.0,35.1235,35.1937,35.1157,35.1937,21129.0
2017-09-06 12:20:00,45.12,45.13,45.04,45.09,33352.0,35.2015,35.2093,35.1391,35.1781,33352.0
2017-09-06 12:25:00,45.1,45.12,45.07,45.08,20513.0,35.1859,35.2015,35.1625,35.1703,20513.0
2017-09-06 12:30:00,45.08,45.1,45.05,45.06,19898.0,35.1703,35.1859,35.1469,35.1547,19898.0
2017-09-06 12:35:00,45.06,45.1,45.05,45.08,18840.0,35.1547,35.1859,35.1469,35.1703,18840.0
2017-09-06 12:40:00,45.07,45.09,45.07,45.07,24108.0,35.1625,35.1781,35.1625,35.1625,24108.0
2017-09-06 12:45:00,45.07,45.13,45.06,45.13,27179.0,35.1625,35.2093,35.1547,35.2093,27179.0
2017-09-06 12:50:00,45.13,45.17,45.12,45.15,24570.0,35.2093,35.2405,35.2015,35.2249,24570.0
2017-09-06 12:55:00,45.14,45.18,45.13,45.15,34431.0,35.2171,35.2483,35.2093,35.2249,34431.0
2017-09-06 13:00:00,45.15,45.19,45.14,45.19,25666.0,35.2249,35.2561,35.2171,35.2561,25666.0
2017-09-06 13:05:00,45.19,45.21,45.16,45.18,39637.0,35.2561,35.2717,35.2327,35.2483,39637.0
2017-09-06 13:10:00,45.18,45.21,45.17,45.18,54492.0,35.2483,35.2717,35.2405,35.2483,54492.0
2017-09-06 13:15:00,45.17,45.21,45.15,45.15,54479.0,35.2405,35.2717,35.2249,35.2249,54479.0
2017-09-06 13:20:00,45.16,45.2,45.13,45.16,26499.0,35.2327,35.2639,35.2093,35.2327,26499.0
2017-09-06 13:25:00,45.16,45.19,45.15,45.16,29909.0,35.2327,35.2561,35.2249,35.2327,29909.0
2017-09-06 13:30:00,45.16,45.18,45.14,45.16,34158.0,35.2327,35.2483,35.2171,35.2327,34158.0
2017-09-06 13:35:00,45.16,45.2,45.15,45.17,41163.0,35.2327,35.2639,35.2249,35.2405,41163.0
2017-09-06 13:40:00,45.17,45.17,45.1,45.1,24098.0,35.2405,35.2405,35.1859,35.1859,24098.0
2017-09-06 13:45:00,45.11,45.13,45.08,45.1,39039.0,35.1937,35.2093,35.1703,35.1859,39039.0
2017-09-06 13:50:00,45.11,45.11,45.03,45.07,22157.0,35.1937,35.1937,35.1313,35.1625,22157.0
2017-09-06 13:55:00,45.07,45.09,45.04,45.06,22270.0,35.1625,35.1781,35.1391,35.1547,22270.0
2017-09-06 14:00:00,45.05,45.07,45.03,45.03,28666.0,35.1469,35.1625,35.1313,35.1313,28666.0
2017-09-06 14:05:00,45.04,45.08,45.02,45.06,27695.0,35.1391,35.1703,35.1235,35.1547,27695.0
2017-09-06 14:10:00,45.07,45.09,45.0,45.0,41429.0,35.1625,35.1781,35.1079,35.1079,41429.0
2017-09-06 14:15:00,45.01,45.04,44.97,45.03,33378.0,35.1157,35.1391,35.0845,35.1313,33378.0
2017-09-06 14:20:00,45.02,45.06,44.99,45.04,31479.0,35.1235,35.1547,35.1001,35.1391,31479.0
2017-09-06 14:25:00,45.05,45.09,45.05,45.07,42507.0,35.1469,35.1781,35.1469,35.1625,42507.0
2017-09-06 14:30:00,45.08,45.1,45.07,45.09,64628.0,35.1703,35.1859,35.1625,35.1781,64628.0
2017-09-06 14:35:00,45.1,45.12,45.08,45.08,41097.0,35.1859,35.2015,35.1703,35.1703,41097.0
2017-09-06 14:40:00,45.09,45.24,45.09,45.23,90482.0,35.1781,35.2951,35.1781,35.2873,90482.0
2017-09-06 14:45:00,45.24,45.25,45.2,45.22,74134.0,35.2951,35.3029,35.2639,35.2795,74134.0
2017-09-06 14:50:00,45.21,45.25,45.21,45.22,69104.0,35.2717,35.3029,35.2717,35.2795,69104.0
2017-09-06 14:55:00,45.22,45.25,45.2,45.24,44419.0,35.2795,35.3029,35.2639,35.2951,44419.0
2017-09-06 15:00:00,45.23,45.29,45.23,45.25,74223.0,35.2873,35.3341,35.2873,35.3029,74223.0
2017-09-06 15:05:00,45.24,45.25,45.2,45.23,65124.0,35.2951,35.3029,35.2639,35.2873,65124.0
2017-09-06 15:10:00,45.23,45.26,45.22,45.24,63556.0,35.2873,35.3107,35.2795,35.2951,63556.0
2017-09-06 15:15:00,45.25,45.25,45.2,45.21,57412.0,35.3029,35.3029,35.2639,35.2717,57412.0
2017-09-06 15:20:00,45.21,45.23,45.19,45.22,79981.0,35.2717,35.2873,35.2561,35.2795,79981.0
2017-09-06 15:25:00,45.21,45.25,45.2,45.23,75997.0,35.2717,35.3029,35.2639,35.2873,75997.0
2017-09-06 15:30:00,45.23,45.24,45.12,45.16,98245.0,35.2873,35.2951,35.2015,35.2327,98245.0
2017-09-06 15:35:00,45.15,45.16,45.11,45.15,94413.0,35.2249,35.2327,35.1937,35.2249,94413.0
2017-09-06 15:40:00,45.15,45.15,45.08,45.13,112289.0,35.2249,35.2249,35.1703,35.2093,112289.0
2017-09-06 15:45:00,45.13,45.18,45.11,45.12,98889.0,35.2093,35.2483,35.1937,35.2015,98889.0
2017-09-06 15:50:00,45.12,45.13,45.05,45.07,165112.0,35.2015,35.2093,35.1469,35.1625,165112.0
2017-09-06 15:55:00,45.06,45.08,45.01,45.07,335371.0,35.1547,35.1703,35.1157,35.1625,335371.0
2017-09-07 09:30:00,44.88,45.14,44.8,45.12,137799.0,35.0143,35.2171,34.9519,35.2015,137799.0
2017-09-07 09:35:00,45.15,45.19,45.08,45.13,55622.0,35.2249,35.2561,35.1703,35.2093,55622.0
2017-09-07 09:40:00,45.13,45.14,45.02,45.07,45246.0,35.2093,35.2171,35.1235,35.1625,45246.0
2017-09-07 09:45:00,45.08,45.09,45.03,45.04,58786.0,35.1703,35.1781,35.1313,35.1391,58786.0
2017-09-07 09:50:00,45.04,45.05,44.85,44.87,72995.0,35.1391,35.1469,34.9909,35.0065,72995.0
2017-09-07 09:55:00,44.86,44.93,44.86,44.88,69125.0,34.9987,35.0533,34.9987,35.0143,69125.0
2017-09-07 10:00:00,44.88,44.9,44.83,44.87,62543.0,35.0143,35.0299,34.9753,35.0065,62543.0
2017-09-07 10:05:00,44.86,44.89,44.76,44.77,81669.0,34.9987,35.0221,34.9206,34.9284,81669.0
2017-09-07 10:10:00,44.76,44.82,44.75,44.8,58638.0,34.9206,34.9675,34.9128,34.9519,58638.0
2017-09-07 10:15:00,44.79,44.85,44.76,44.85,95793.0,34.9441,34.9909,34.9206,34.9909,95793.0
2017-09-07 10:20:00,44.84,44.85,44.79,44.8,45982.0,34.9831,34.9909,34.9441,34.9519,45982.0
2017-09-07 10:25:00,44.8,44.81,44.7,44.72,66756.0,34.9519,34.9597,34.8738,34.8894,66756.0
2017-09-07 10:30:00,44.7,44.75,44.68,44.72,104783.0,34.8738,34.9128,34.8582,34.8894,104783.0
2017-09-07 10:35:00,44.71,44.73,44.68,44.71,63164.0,34.8816,34.8972,34.8582,34.8816,63164.0
2017-09-07 10:40:00,44.71,44.71,44.63,44.68,61301.0,34.8816,34.8816,34.8192,34.8582,61301.0
2017-09-07 10:45:00,44.67,44.77,44.62,44.73,55162.0,34.8504,34.9284,34.8114,34.8972,55162.0
2017-09-07 10:50:00,44.72,44.76,44.71,44.73,50103.0,34.8894,34.9206,34.8816,34.8972,50103.0
2017-09-07 10:55:00,44.73,44.77,44.73,44.75,135359.0,34.8972,34.9284,34.8972,34.9128,135359.0
2017-09-07 11:00:00,44.74,44.78,44.62,44.77,55559.0,34.905,34.9363,34.8114,34.9284,55559.0
2017-09-07 11:05:00,44.77,44.84,44.74,44.74,43588.0,34.9284,34.9831,34.905,34.905,43588.0
2017-09-07 11:10:00,44.75,44.78,44.7,44.73,49617.0,34.9128,34.9363,34.8738,34.8972,49617.0
2017-09-07 11:15:00,44.72,44.76,44.7,44.7,41696.0,34.8894,34.9206,34.8738,34.8738,41696.0
2017-09-07 11:20:00,44.7,44.72,44.65,44.71,32748.0,34.8738,34.8894,34.8348,34.8816,32748.0
2017-09-07 11:25:00,44.71,44.72,44.63,44.64,51679.0,34.8816,34.8894,34.8192,34.827,51679.0
2017-09-07 11:30:00,44.64,44.67,44.6,44.61,66050.0,34.827,34.8504,34.7958,34.8036,66050.0
2017-09-07 11:35:00,44.61,44.61,44.47,44.51,77124.0,34.8036,34.8036,34.6944,34.7256,77124.0
2017-09-07 11:40:00,44.51,44.67,44.51,44.66,41669.0,34.7256,34.8504,34.7256,34.8426,41669.0
2017-09-07 11:45:00,44.67,44.7,44.64,44.64,63293.0,34.8504,34.8738,34.827,34.827,63293.0
2017-09-07 11:50:00,44.65,44.72,44.61,44.63,35969.0,34.8348,34.8894,34.8036,34.8192,35969.0
2017-09-07 11:55:00,44.63,44.73,44.62,44.72,61721.0,34.8192,34.8972,34.8114,34.8894,61721.0
2017-09-07 12:00:00,44.73,44.8,44.71,44.79,42076.0,34.8972,34.9519,34.8816,34.9441,42076.0
2017-09-07 12:05:00,44.79,44.81,44.76,44.77,42152.0,34.9441,34.9597,34.9206,34.9284,42152.0
2017-09-07 12:10:00,44.77,44.79,44.75,44.78,49234.0,34.9284,34.9441,34.9128,34.9363,49234.0
2017-09-07 12:15:00,44.78,44.79,44.76,44.76,27997.0,34.9363,34.9441,34.9206,34.9206,27997.0
2017-09-07 12:20:00,44.77,44.79,44.76,44.77,68059.0,34.9284,34.9441,34.9206,34.9284,68059.0
2017-09-07 12:25:00,44.78,44.84,44.78,44.84,57560.0,34.9363,34.9831,34.9363,34.9831,57560.0
2017-09-07 12:30:00,44.84,44.9,44.83,44.85,72569.0,34.9831,35.0299,34.9753,34.9909,72569.0
2017-09-07 12:35:00,44.84,44.86,44.81,44.86,33131.0,34.9831,34.9987,34.9597,34.9987,33131.0
2017-09-07 12:40:00,44.86,44.94,44.85,44.93,32528.0,34.9987,35.0611,34.9909,35.0533,32528.0
2017-09-07 12:45:00,44.94,45.01,44.94,45.0,59321.0,35.0611,35.1157,35.0611,35.1079,59321.0
2017-09-07 12:50:00,45.0,45.06,45.0,45.05,34409.0,35.1079,35.1547,35.1079,35.1469,34409.0
2017-09-07 12:55:00,45.06,45.1,45.05,45.07,60821.0,35.1547,35.1859,35.1469,35.1625,60821.0
2017-09-07 13:00:00,45.07,45.07,45.02,45.04,72684.0,35.1625,35.1625,35.1235,35.1391,72684.0
2017-09-07 13:05:00,45.05,45.08,45.04,45.06,38934.0,35.1469,35.1703,35.1391,35.1547,38934.0
2017-09-07 13:10:00,45.05,45.06,45.02,45.04,37343.0,35.1469,35.1547,35.1235,35.1391,37343.0
2017-09-07 13:15:00,45.04,45.04,44.99,44.99,24562.0,35.1391,35.1391,35.1001,35.1001,24562.0
2017-09-07 13:20:00,45.0,45.01,44.96,44.97,41180.0,35.1079,35.1157,35.0767,35.0845,41180.0
2017-09-07 13:25:00,44.98,45.02,44.97,45.01,34142.0,35.0923,35.1235,35.0845,35.1157,34142.0
2017-09-07 13:30:00,45.0,45.01,44.96,44.96,25723.0,35.1079,35.1157,35.0767,35.0767,25723.0
2017-09-07 13:35:00,44.96,45.02,44.96,45.02,27659.0,35.0767,35.1235,35.0767,35.1235,27659.0
2017-09-07 13:40:00,45.02,45.06,45.01,45.05,23476.0,35.1235,35.1547,35.1157,35.1469,23476.0
2017-09-07 13:45:00,45.05,45.06,45.0,45.0,34691.0,35.1469,35.1547,35.1079,35.1079,34691.0
2017-09-07 13:50:00,45.0,45.01,44.95,45.0,35376.0,35.1079,35.1157,35.0689,35.1079,35376.0
2017-09-07 13:55:00,45.01,45.04,44.99,45.04,33565.0,35.1157,35.1391,35.1001,35.1391,33565.0
2017-09-07 14:00:00,45.03,45.06,45.02,45.05,33340.0,35.1313,35.1547,35.1235,35.1469,33340.0
2017-09-07 14:05:00,45.04,45.05,45.01,45.04,28129.0,35.1391,35.1469,35.1157,35.1391,28129.0
2017-09-07 14:10:00,45.05,45.09,45.04,45.07,29630.0,35.1469,35.1781,35.1391,35.1625,29630.0
2017-09-07 14:15:00,45.06,45.06,45.01,45.02,47425.0,35.1547,35.1547,35.1157,35.1235,47425.0
2017-09-07 14:20:00,45.01,45.1,45.01,45.08,31780.0,35.1157,35.1859,35.1157,35.1703,31780.0
2017-09-07 14:25:00,45.09,45.09,45.04,45.05,44005.0,35.1781,35.1781,35.1391,35.1469,44005.0
2017-09-07 14:30:00,45.04,45.05,45.02,45.04,63589.0,35.1391,35.1469,35.1235,35.1391,63589.0
2017-09-07 14:35:00,45.04,45.04,45.0,45.01,40655.0,35.1391,35.1391,35.1079,35.1157,40655.0
2017-09-07 14:40:00,45.01,45.03,44.99,45.02,30921.0,35.1157,35.1313,35.1001,35.1235,30921.0
2017-09-07 14:45:00,45.01,45.04,45.0,45.03,23309.0,35.1157,35.1391,35.1079,35.1313,23309.0
2017-09-07 14:50:00,45.04,45.06,45.02,45.04,33880.0,35.1391,35.1547,35.1235,35.1391,33880.0
2017-09-07 14:55:00,45.04,45.1,45.04,45.1,39207.0,35.1391,35.1859,35.1391,35.1859,39207.0
2017-09-07 15:00:00,45.1,45.12,45.09,45.1,52892.0,35.1859,35.2015,35.1781,35.1859,52892.0
2017-09-07 15:05:00,45.1,45.1,45.08,45.09,24691.0,35.1859,35.1859,35.1703,35.1781,24691.0
2017-09-07 15:10:00,45.09,45.12,45.08,45.11,38176.0,35.1781,35.2015,35.1703,35.1937,38176.0
2017-09-07 15:15:00,45.11,45.13,45.09,45.09,46403.0,35.1937,35.2093,35.1781,35.1781,46403.0
2017-09-07 15:20:00,45.09,45.1,45.02,45.04,65523.0,35.1781,35.1859,35.1235,35.1391,65523.0
2017-09-07 15:25:00,45.05,45.09,45.05,45.05,36387.0,35.1469,35.1781,35.1469,35.1469,36387.0
2017-09-07 15:30:00,45.05,45.09,45.01,45.02,54515.0,35.1469,35.1781,35.1157,35.1235,54515.0
2017-09-07 15:35:00,45.01,45.07,45.0,45.07,38559.0,35.1157,35.1625,35.1079,35.1625,38559.0
2017-09-07 15:40:00,45.06,45.1,45.04,45.1,59567.0,35.1547,35.1859,35.1391,35.1859,59567.0
2017-09-07 15:45:00,45.1,45.11,45.01,45.04,124711.0,35.1859,35.1937,35.1157,35.1391,124711.0
2017-09-07 15:50:00,45.04,45.1,45.03,45.08,117121.0,35.1391,35.1859,35.1313,35.1703,117121.0
2017-09-07 15:55:00,45.08,45.12,45.07,45.1,174063.0,35.1703,35.2015,35.1625,35.1859,174063.0
2017-09-08 09:30:00,45.0,45.0,44.79,44.81,87283.0,35.1079,35.1079,34.9441,34.9597,87283.0
2017-09-08 09:35:00,44.81,44.88,44.7,44.76,49607.0,34.9597,35.0143,34.8738,34.9206,49607.0
2017-09-08 09:40:00,44.75,44.85,44.73,44.76,45683.0,34.9128,34.9909,34.8972,34.9206,45683.0
2017-09-08 09:45:00,44.76,44.87,44.76,44.82,55761.0,34.9206,35.0065,34.9206,34.9675,55761.0
2017-09-08 09:50:00,44.82,44.88,44.81,44.82,33773.0,34.9675,35.0143,34.9597,34.9675,33773.0
2017-09-08 09:55:00,44.81,44.87,44.77,44.79,37010.0,34.9597,35.0065,34.9284,34.9441,37010.0
2017-09-08 10:00:00,44.79,44.96,44.77,44.95,40127.0,34.9441,35.0767,34.9284,35.0689,40127.0
2017-09-08 10:05:00,44.94,44.95,44.85,44.85,40122.0,35.0611,35.0689,34.9909,34.9909,40122.0
2017-09-08 10:10:00,44.85,44.85,44.8,44.84,28228.0,34.9909,34.9909,34.9519,34.9831,28228.0
2017-09-08 10:15:00,44.83,44.83,44.61,44.62,118701.0,34.9753,34.9753,34.8036,34.8114,118701.0
2017-09-08 10:20:00,44.62,44.65,44.56,44.56,54872.0,34.8114,34.8348,34.7646,34.7646,54872.0
2017-09-08 10:25:00,44.56,44.7,44.54,44.68,44351.0,34.7646,34.8738,34.749,34.8582,44351.0
2017-09-08 10:30:00,44.69,44.71,44.6,44.62,31976.0,34.866,34.8816,34.7958,34.8114,31976.0
2017-09-08 10:35:00,44.62,44.65,44.55,44.56,34310.0,34.8114,34.8348,34.7568,34.7646,34310.0
2017-09-08 10:40:00,44.56,44.62,44.52,44.59,53054.0,34.7646,34.8114,34.7334,34.788,53054.0
2017-09-08 10:45:00,44.59,44.63,44.56,44.61,33655.0,34.788,34.8192,34.7646,34.8036,33655.0
2017-09-08 10:50:00,44.6,44.61,44.52,44.52,27424.0,34.7958,34.8036,34.7334,34.7334,27424.0
2017-09-08 10:55:00,44.53,44.54,44.5,44.54,31467.0,34.7412,34.749,34.7178,34.749,31467.0
2017-09-08 11:00:00,44.55,44.69,44.54,44.69,36756.0,34.7568,34.866,34.749,34.866,36756.0
2017-09-08 11:05:00,44.69,44.71,44.65,44.69,41861.0,34.866,34.8816,34.8348,34.866,41861.0
2017-09-08 11:10:00,44.69,44.75,44.67,44.71,31992.0,34.866,34.9128,34.8504,34.8816,31992.0
2017-09-08 11:15:00,44.72,44.73,44.65,44.7,44544.0,34.8894,34.8972,34.8348,34.8738,44544.0
2017-09-08 11:20:00,44.7,44.73,44.65,44.66,43293.0,34.8738,34.8972,34.8348,34.8426,43293.0
2017-09-08 11:25:00,44.65,44.66,44.58,44.58,27641.0,34.8348,34.8426,34.7802,34.7802,27641.0
2017-09-08 11:30:00,44.6,44.67,44.59,44.66,25150.0,34.7958,34.8504,34.788,34.8426,25150.0
2017-09-08 11:35:00,44.67,44.71,44.65,44.66,20177.0,34.8504,34.8816,34.8348,34.8426,20177.0
2017-09-08 11:40:00,44.65,44.68,44.63,44.63,25366.0,34.8348,34.8582,34.8192,34.8192,25366.0
2017-09-08 11:45:00,44.63,44.65,44.58,44.62,33212.0,34.8192,34.8348,34.7802,34.8114,33212.0
2017-09-08 11:50:00,44.63,44.64,44.58,44.59,22784.0,34.8192,34.827,34.7802,34.788,22784.0
2017-09-08 11:55:00,44.59,44.6,44.52,44.52,22792.0,34.788,34.7958,34.7334,34.7334,22792.0
2017-09-08 12:00:00,44.52,44.55,44.46,44.49,28575.0,34.7334,34.7568,34.6866,34.71,28575.0
2017-09-08 12:05:00,44.49,44.52,44.48,44.51,29269.0,34.71,34.7334,34.7022,34.7256,29269.0
2017-09-08 12:10:00,44.51,44.53,44.49,44.51,21070.0,34.7256,34.7412,34.71,34.7256,21070.0
2017-09-08 12:15:00,44.51,44.52,44.48,44.48,18361.0,34.7256,34.7334,34.7022,34.7022,18361.0
2017-09-08 12:20:00,44.47,44.48,44.42,44.42,31374.0,34.6944,34.7022,34.6554,34.6554,31374.0
2017-09-08 12:25:00,44.41,44.47,44.41,44.45,38284.0,34.6476,34.6944,34.6476,34.6788,38284.0
2017-09-08 12:30:00,44.46,44.57,44.45,44.55,37204.0,34.6866,34.7724,34.6788,34.7568,37204.0
2017-09-08 12:35:00,44.55,44.57,44.53,44.54,12972.0,34.7568,34.7724,34.7412,34.749,12972.0
2017-09-08 12:40:00,44.54,44.54,44.52,44.52,15070.0,34.749,34.749,34.7334,34.7334,15070.0
2017-09-08 12:45:00,44.52,44.53,44.49,44.49,18886.0,34.7334,34.7412,34.71,34.71,18886.0
2017-09-08 12:50:00,44.49,44.5,44.46,44.46,19960.0,34.71,34.7178,34.6866,34.6866,19960.0
2017-09-08 12:55:00,44.46,44.47,44.43,44.44,24530.0,34.6866,34.6944,34.6632,34.671,24530.0
2017-09-08 13:00:00,44.43,44.44,44.4,44.42,21729.0,34.6632,34.671,34.6398,34.6554,21729.0
2017-09-08 13:05:00,44.42,44.42,44.33,44.36,54803.0,34.6554,34.6554,34.5852,34.6086,54803.0
2017-09-08 13:10:00,44.37,44.4,44.34,44.36,22564.0,34.6164,34.6398,34.593,34.6086,22564.0
2017-09-08 13:15:00,44.36,44.36,44.24,44.25,48928.0,34.6086,34.6086,34.515,34.5228,48928.0
2017-09-08 13:20:00,44.26,44.3,44.24,44.27,22682.0,34.5306,34.5618,34.515,34.5384,22682.0
2017-09-08 13:25:00,44.28,44.28,44.2,44.21,37249.0,34.5462,34.5462,34.4837,34.4916,37249.0
2017-09-08 13:30:00,44.2,44.22,44.18,44.21,34851.0,34.4837,34.4994,34.4681,34.4916,34851.0
2017-09-08 13:35:00,44.2,44.25,44.19,44.25,25437.0,34.4837,34.5228,34.4759,34.5228,25437.0
2017-09-08 13:40:00,44.24,44.25,44.19,44.21,22205.0,34.515,34.5228,34.4759,34.4916,22205.0
2017-09-08 13:45:00,44.2,44.21,44.16,44.18,29506.0,34.4837,34.4916,34.4525,34.4681,29506.0
2017-09-08 13:50:00,44.17,44.18,44.1,44.15,50430.0,34.4603,34.4681,34.4057,34.4447,50430.0
2017-09-08 13:55:00,44.15,44.28,44.15,44.28,57882.0,34.4447,34.5462,34.4447,34.5462,57882.0
2017-09-08 14:00:00,44.28,44.38,44.28,44.37,35790.0,34.5462,34.6242,34.5462,34.6164,35790.0
2017-09-08 14:05:00,44.37,44.41,44.36,44.37,33035.0,34.6164,34.6476,34.6086,34.6164,33035.0
2017-09-08 14:10:00,44.36,44.45,44.35,44.45,36826.0,34.6086,34.6788,34.6008,34.6788,36826.0
2017-09-08 14:15:00,44.44,44.46,44.41,44.42,46167.0,34.671,34.6866,34.6476,34.6554,46167.0
2017-09-08 14:20:00,44.41,44.45,44.41,44.45,14732.0,34.6476,34.6788,34.6476,34.6788,14732.0
2017-09-08 14:25:00,44.45,44.46,44.41,44.43,28060.0,34.6788,34.6866,34.6476,34.6632,28060.0
2017-09-08 14:30:00,44.44,44.52,44.44,44.52,19734.0,34.671,34.7334,34.671,34.7334,19734.0
2017-09-08 14:35:00,44.52,44.52,44.46,44.47,34319.0,34.7334,34.7334,34.6866,34.6944,34319.0
2017-09-08 14:40:00,44.47,44.51,44.45,44.5,20428.0,34.6944,34.7256,34.6788,34.7178,20428.0
2017-09-08 14:45:00,44.5,44.51,44.47,44.47,18031.0,34.7178,34.7256,34.6944,34.6944,18031.0
2017-09-08 14:50:00,44.47,44.51,44.47,44.5,16821.0,34.6944,34.7256,34.6944,34.7178,16821.0
2017-09-08 14:55:00,44.51,44.53,44.49,44.53,19165.0,34.7256,34.7412,34.71,34.7412,19165.0
2017-09-08 15:00:00,44.53,44.58,44.52,44.56,34424.0,34.7412,34.7802,34.7334,34.7646,34424.0
2017-09-08 15:05:00,44.56,44.61,44.54,44.61,25177.0,34.7646,34.8036,34.749,34.8036,25177.0
2017-09-08 15:10:00,44.59,44.63,44.52,44.54,65029.0,34.788,34.8192,34.7334,34.749,65029.0
2017-09-08 15:15:00,44.54,44.59,44.54,44.55,32857.0,34.749,34.788,34.749,34.7568,32857.0
2017-09-08 15:20:00,44.55,44.61,44.55,44.57,33717.0,34.7568,34.8036,34.7568,34.7724,33717.0
2017-09-08 15:25:00,44.57,44.63,44.55,44.55,63123.0,34.7724,34.8192,34.7568,34.7568,63123.0
2017-09-08 15:30:00,44.55,44.55,44.42,44.43,80427.0,34.7568,34.7568,34.6554,34.6632,80427.0
2017-09-08 15:35:00,44.44,44.46,44.4,44.44,60577.0,34.671,34.6866,34.6398,34.671,60577.0
2017-09-08 15:40:00,44.44,44.47,44.42,44.45,56467.0,34.671,34.6944,34.6554,34.6788,56467.0
2017-09-08 15:45:00,44.45,44.52,44.41,44.46,99785.0,34.6788,34.7334,34.6476,34.6866,99785.0
2017-09-08 15:50:00,44.47,44.5,44.46,44.48,82573.0,34.6944,34.7178,34.6866,34.7022,82573.0
2017-09-08 15:55:00,44.47,44.5,44.45,44.48,228610.0,34.6944,34.7178,34.6788,34.7022,228610.0
2017-09-11 09:30:00,44.66,45.09,44.5,44.89,186117.0,34.8426,35.1781,34.7178,35.0221,186117.0
2017-09-11 09:35:00,44.88,44.92,44.77,44.87,47415.0,35.0143,35.0455,34.9284,35.0065,47415.0
2017-09-11 09:40:00,44.87,44.92,44.83,44.86,63881.0,35.0065,35.0455,34.9753,34.9987,63881.0
2017-09-11 09:45:00,44.85,44.86,44.7,44.73,53325.0,34.9909,34.9987,34.8738,34.8972,53325.0
2017-09-11 09:50:00,44.72,44.73,44.64,44.69,70375.0,34.8894,34.8972,34.827,34.866,70375.0
2017-09-11 09:55:00,44.69,44.75,44.68,44.74,71842.0,34.866,34.9128,34.8582,34.905,71842.0
2017-09-11 10:00:00,44.73,44.79,44.68,44.77,136331.0,34.8972,34.9441,34.8582,34.9284,136331.0
2017-09-11 10:05:00,44.77,44.88,44.77,44.87,42580.0,34.9284,35.0143,34.9284,35.0065,42580.0
2017-09-11 10:10:00,44.86,44.91,44.84,44.86,37544.0,34.9987,35.0377,34.9831,34.9987,37544.0
2017-09-11 10:15:00,44.85,44.94,44.82,44.94,37056.0,34.9909,35.0611,34.9675,35.0611,37056.0
2017-09-11 10:20:00,44.94,44.95,44.85,44.88,35621.0,35.0611,35.0689,34.9909,35.0143,35621.0
2017-09-11 10:25:00,44.89,44.97,44.88,44.95,49384.0,35.0221,35.0845,35.0143,35.0689,49384.0
2017-09-11 10:30:00,44.96,45.01,44.92,44.93,60425.0,35.0767,35.1157,35.0455,35.0533,60425.0
2017-09-11 10:35:00,44.92,44.95,44.89,44.93,30881.0,35.0455,35.0689,35.0221,35.0533,30881.0
2017-09-11 10:40:00,44.93,45.0,44.92,45.0,35288.0,35.0533,35.1079,35.0455,35.1079,35288.0
2017-09-11 10:45:00,45.0,45.01,44.94,44.96,53260.0,35.1079,35.1157,35.0611,35.0767,53260.0
2017-09-11 10:50:00,44.95,45.15,44.95,45.11,58697.0,35.0689,35.2249,35.0689,35.1937,58697.0
2017-09-11 10:55:00,45.1,45.18,45.1,45.18,49862.0,35.1859,35.2483,35.1859,35.2483,49862.0
2017-09-11 11:00:00,45.17,45.2,45.07,45.09,69009.0,35.2405,35.2639,35.1625,35.1781,69009.0
2017-09-11 11:05:00,45.09,45.09,45.01,45.03,39623.0,35.1781,35.1781,35.1157,35.1313,39623.0
2017-09-11 11:10:00,45.03,45.06,44.99,45.02,36593.0,35.1313,35.1547,35.1001,35.1235,36593.0
2017-09-11 11:15:00,45.01,45.04,44.98,44.98,52076.0,35.1157,35.1391,35.0923,35.0923,52076.0
2017-09-11 11:20:00,44.98,45.02,44.98,45.0,39379.0,35.0923,35.1235,35.0923,35.1079,39379.0
2017-09-11 11:25:00,45.0,45.08,44.99,45.07,35991.0,35.1079,35.1703,35.1001,35.1625,35991.0
2017-09-11 11:30:00,45.07,45.15,45.07,45.15,31588.0,35.1625,35.2249,35.1625,35.2249,31588.0
2017-09-11 11:35:00,45.14,45.15,45.09,45.09,30265.0,35.2171,35.2249,35.1781,35.1781,30265.0
2017-09-11 11:40:00,45.09,45.18,45.07,45.18,39288.0,35.1781,35.2483,35.1625,35.2483,39288.0
2017-09-11 11:45:00,45.18,45.25,45.17,45.18,44647.0,35.2483,35.3029,35.2405,35.2483,44647.0
2017-09-11 11:50:00,45.18,45.21,45.15,45.18,31063.0,35.2483,35.2717,35.2249,35.2483,31063.0
2017-09-11 11:55:00,45.19,45.22,45.15,45.22,35361.0,35.2561,35.2795,35.2249,35.2795,35361.0
2017-09-11 12:00:00,45.22,45.3,45.21,45.26,34717.0,35.2795,35.3419,35.2717,35.3107,34717.0
2017-09-11 12:05:00,45.26,45.26,45.2,45.23,21509.0,35.3107,35.3107,35.2639,35.2873,21509.0
2017-09-11 12:10:00,45.23,45.24,45.19,45.22,26767.0,35.2873,35.2951,35.2561,35.2795,26767.0
2017-09-11 12:15:00,45.22,45.23,45.18,45.18,28423.0,35.2795,35.2873,35.2483,35.2483,28423.0
2017-09-11 12:20:00,45.19,45.21,45.17,45.2,15745.0,35.2561,35.2717,35.2405,35.2639,15745.0
2017-09-11 12:25:00,45.2,45.21,45.14,45.16,32607.0,35.2639,35.2717,35.2171,35.2327,32607.0
2017-09-11 12:30:00,45.17,45.22,45.16,45.19,18480.0,35.2405,35.2795,35.2327,35.2561,18480.0
2017-09-11 12:35:00,45.19,45.19,45.13,45.14,21148.0,35.2561,35.2561,35.2093,35.2171,21148.0
2017-09-11 12:40:00,45.14,45.19,45.14,45.16,22280.0,35.2171,35.2561,35.2171,35.2327,22280.0
2017-09-11 12:45:00,45.16,45.17,45.12,45.16,24894.0,35.2327,35.2405,35.2015,35.2327,24894.0
2017-09-11 12:50:00,45.16,45.17,45.12,45.14,30507.0,35.2327,35.2405,35.2015,35.2171,30507.0
2017-09-11 12:55:00,45.14,45.18,45.13,45.16,24967.0,35.2171,35.2483,35.2093,35.2327,24967.0
2017-09-11 13:00:00,45.17,45.18,45.14,45.14,32669.0,35.2405,35.2483,35.2171,35.2171,32669.0
2017-09-11 13:05:00,45.14,45.15,45.06,45.08,20901.0,35.2171,35.2249,35.1547,35.1703,20901.0
2017-09-11 13:10:00,45.07,45.12,45.07,45.11,23960.0,35.1625,35.2015,35.1625,35.1937,23960.0
2017-09-11 13:15:00,45.1,45.2,45.1,45.2,32659.0,35.1859,35.2639,35.1859,35.2639,32659.0
2017-09-11 13:20:00,45.2,45.21,45.16,45.16,25843.0,35.2639,35.2717,35.2327,35.2327,25843.0
2017-09-11 13:25:00,45.17,45.21,45.17,45.21,16860.0,35.2405,35.2717,35.2405,35.2717,16860.0
2017-09-11 13:30:00,45.22,45.22,45.16,45.17,23539.0,35.2795,35.2795,35.2327,35.2405,23539.0
2017-09-11 13:35:00,45.18,45.24,45.17,45.2,28387.0,35.2483,35.2951,35.2405,35.2639,28387.0
2017-09-11 13:40:00,45.2,45.21,45.15,45.16,25347.0,35.2639,35.2717,35.2249,35.2327,25347.0
2017-09-11 13:45:00,45.17,45.18,45.13,45.16,25155.0,35.2405,35.2483,35.2093,35.2327,25155.0
2017-09-11 13:50:00,45.16,45.17,45.06,45.08,34972.0,35.2327,35.2405,35.1547,35.1703,34972.0
2017-09-11 13:55:00,45.07,45.08,45.02,45.02,28063.0,35.1625,35.1703,35.1235,35.1235,28063.0
2017-09-11 14:00:00,45.03,45.08,45.02,45.08,17905.0,35.1313,35.1703,35.1235,35.1703,17905.0
2017-09-11 14:05:00,45.08,45.11,45.04,45.06,36356.0,35.1703,35.1937,35.1391,35.1547,36356.0
2017-09-11 14:10:00,45.06,45.08,45.02,45.02,23377.0,35.1547,35.1703,35.1235,35.1235,23377.0
2017-09-11 14:15:00,45.03,45.03,44.96,44.98,90747.0,35.1313,35.1313,35.0767,35.0923,90747.0
2017-09-11 14:20:00,44.98,44.98,44.92,44.94,44167.0,35.0923,35.0923,35.0455,35.0611,44167.0
2017-09-11 14:25:00,44.94,44.96,44.91,44.95,33784.0,35.0611,35.0767,35.0377,35.0689,33784.0
2017-09-11 14:30:00,44.95,45.01,44.94,45.01,34121.0,35.0689,35.1157,35.0611,35.1157,34121.0
2017-09-11 14:35:00,45.01,45.01,44.98,44.98,30783.0,35.1157,35.1157,35.0923,35.0923,30783.0
2017-09-11 14:40:00,44.99,45.0,44.97,44.99,45892.0,35.1001,35.1079,35.0845,35.1001,45892.0
2017-09-11 14:45:00,44.99,45.0,44.94,44.95,37473.0,35.1001,35.1079,35.0611,35.0689,37473.0
2017-09-11 14:50:00,44.96,44.96,44.91,44.92,48547.0,35.0767,35.0767,35.0377,35.0455,48547.0
2017-09-11 14:55:00,44.93,44.93,44.84,44.84,51061.0,35.0533,35.0533,34.9831,34.9831,51061.0
2017-09-11 15:00:00,44.84,44.89,44.83,44.89,42749.0,34.9831,35.0221,34.9753,35.0221,42749.0
2017-09-11 15:05:00,44.89,44.91,44.88,44.91,28267.0,35.0221,35.0377,35.0143,35.0377,28267.0
2017-09-11 15:10:00,44.9,44.94,44.88,44.9,75086.0,35.0299,35.0611,35.0143,35.0299,75086.0
2017-09-11 15:15:00,44.9,44.95,44.89,44.93,74950.0,35.0299,35.0689,35.0221,35.0533,74950.0
2017-09-11 15:20:00,44.92,44.93,44.88,44.89,57222.0,35.0455,35.0533,35.0143,35.0221,57222.0
2017-09-11 15:25:00,44.89,44.94,44.88,44.93,53037.0,35.0221,35.0611,35.0143,35.0533,53037.0
2017-09-11 15:30:00,44.93,44.96,44.91,44.96,70339.0,35.0533,35.0767,35.0377,35.0767,70339.0
2017-09-11 15:35:00,44.95,45.04,44.93,45.01,91261.0,35.0689,35.1391,35.0533,35.1157,91261.0
2017-09-11 15:40:00,45.01,45.03,44.97,45.01,77124.0,35.1157,35.1313,35.0845,35.1157,77124.0
2017-09-11 15:45:00,45.0,45.01,44.94,44.95,90760.0,35.1079,35.1157,35.0611,35.0689,90760.0
2017-09-11 15:50:00,44.95,44.95,44.83,44.85,217243.0,35.0689,35.0689,34.9753,34.9909,217243.0
2017-09-11 15:55:00,44.86,44.95,44.85,44.92,436034.0,34.9987,35.0689,34.9909,35.0455,436034.0
2017-09-12 09:30:00,45.03,45.14,44.95,44.97,111608.0,35.1313,35.2171,35.0689,35.0845,111608.0
2017-09-12 09:35:00,44.98,45.11,44.97,45.05,61527.0,35.0923,35.1937,35.0845,35.1469,61527.0
2017-09-12 09:40:00,45.05,45.1,44.99,45.02,42088.0,35.1469,35.1859,35.1001,35.1235,42088.0
2017-09-12 09:45:00,45.03,45.07,45.0,45.07,34748.0,35.1313,35.1625,35.1079,35.1625,34748.0
2017-09-12 09:50:00,45.05,45.11,45.04,45.06,38998.0,35.1469,35.1937,35.1391,35.1547,38998.0
2017-09-12 09:55:00,45.07,45.12,45.05,45.09,71903.0,35.1625,35.2015,35.1469,35.1781,71903.0
2017-09-12 10:00:00,45.09,45.25,45.05,45.24,90761.0,35.1781,35.3029,35.1469,35.2951,90761.0
2017-09-12 10:05:00,45.24,45.29,45.17,45.24,56575.0,35.2951,35.3341,35.2405,35.2951,56575.0
2017-09-12 10:10:00,45.24,45.25,45.16,45.16,52147.0,35.2951,35.3029,35.2327,35.2327,52147.0
2017-09-12 10:15:00,45.16,45.18,45.08,45.08,53475.0,35.2327,35.2483,35.1703,35.1703,53475.0
2017-09-12 10:20:00,45.07,45.09,44.95,44.95,54811.0,35.1625,35.1781,35.0689,35.0689,54811.0
2017-09-12 10:25:00,44.95,45.04,44.89,44.9,66598.0,35.0689,35.1391,35.0221,35.0299,66598.0
2017-09-12 10:30:00,44.9,44.97,44.89,44.93,56485.0,35.0299,35.0845,35.0221,35.0533,56485.0
2017-09-12 10:35:00,44.93,45.04,44.92,45.02,54487.0,35.0533,35.1391,35.0455,35.1235,54487.0
2017-09-12 10:40:00,45.01,45.01,44.93,44.94,47863.0,35.1157,35.1157,35.0533,35.0611,47863.0
2017-09-12 10:45:00,44.93,44.95,44.88,44.88,48977.0,35.0533,35.0689,35.0143,35.0143,48977.0
2017-09-12 10:50:00,44.89,44.91,44.85,44.86,51209.0,35.0221,35.0377,34.9909,34.9987,51209.0
2017-09-12 10:55:00,44.86,44.89,44.83,44.84,41258.0,34.9987,35.0221,34.9753,34.9831,41258.0
2017-09-12 11:00:00,44.84,44.89,44.79,44.89,40707.0,34.9831,35.0221,34.9441,35.0221,40707.0
2017-09-12 11:05:00,44.89,44.99,44.89,44.91,61818.0,35.0221,35.1001,35.0221,35.0377,61818.0
2017-09-12 11:10:00,44.91,45.0,44.9,44.99,30899.0,35.0377,35.1079,35.0299,35.1001,30899.0
2017-09-12 11:15:00,45.0,45.03,44.98,45.01,41325.0,35.1079,35.1313,35.0923,35.1157,41325.0
2017-09-12 11:20:00,45.01,45.01,44.92,44.95,41112.0,35.1157,35.1157,35.0455,35.0689,41112.0
2017-09-12 11:25:00,44.96,45.09,44.94,45.08,30984.0,35.0767,35.1781,35.0611,35.1703,30984.0
2017-09-12 11:30:00,45.08,45.1,45.01,45.03,38886.0,35.1703,35.1859,35.1157,35.1313,38886.0
2017-09-12 11:35:00,45.03,45.07,45.02,45.07,32749.0,35.1313,35.1625,35.1235,35.1625,32749.0
2017-09-12 11:40:00,45.06,45.14,45.05,45.14,30812.0,35.1547,35.2171,35.1469,35.2171,30812.0
2017-09-12 11:45:00,45.13,45.16,45.12,45.12,36774.0,35.2093,35.2327,35.2015,35.2015,36774.0
2017-09-12 11:50:00,45.12,45.15,45.09,45.14,28878.0,35.2015,35.2249,35.1781,35.2171,28878.0
2017-09-12 11:55:00,45.14,45.19,45.14,45.19,45404.0,35.2171,35.2561,35.2171,35.2561,45404.0
2017-09-12 12:00:00,45.18,45.2,45.13,45.15,26040.0,35.2483,35.2639,35.2093,35.2249,26040.0
2017-09-12 12:05:00,45.15,45.16,45.06,45.07,33314.0,35.2249,35.2327,35.1547,35.1625,33314.0
2017-09-12 12:10:00,45.07,45.1,45.06,45.09,29157.0,35.1625,35.1859,35.1547,35.1781,29157.0
2017-09-12 12:15:00,45.08,45.09,45.01,45.03,42406.0,35.1703,35.1781,35.1157,35.1313,42406.0
2017-09-12 12:20:00,45.03,45.04,44.97,44.98,30319.0,35.1313,35.1391,35.0845,35.0923,30319.0
2017-09-12 12:25:00,44.99,45.0,44.94,44.99,27985.0,35.1001,35.1079,35.0611,35.1001,27985.0
2017-09-12 12:30:00,44.99,45.01,44.96,44.97,30842.0,35.1001,35.1157,35.0767,35.0845,30842.0
2017-09-12 12:35:00,44.97,45.0,44.94,45.0,50571.0,35.0845,35.1079,35.0611,35.1079,50571.0
2017-09-12 12:40:00,45.0,45.04,44.97,45.02,49684.0,35.1079,35.1391,35.0845,35.1235,49684.0
2017-09-12 12:45:00,45.03,45.07,45.02,45.05,36960.0,35.1313,35.1625,35.1235,35.1469,36960.0
2017-09-12 12:50:00,45.05,45.1,45.05,45.08,37120.0,35.1469,35.1859,35.1469,35.1703,37120.0
2017-09-12 12:55:00,45.08,45.1,45.07,45.08,37148.0,35.1703,35.1859,35.1625,35.1703,37148.0
2017-09-12 13:00:00,45.09,45.1,45.06,45.09,30305.0,35.1781,35.1859,35.1547,35.1781,30305.0
2017-09-12 13:05:00,45.08,45.13,45.08,45.13,41489.0,35.1703,35.2093,35.1703,35.2093,41489.0
2017-09-12 13:10:00,45.13,45.13,45.11,45.12,19639.0,35.2093,35.2093,35.1937,35.2015,19639.0
2017-09-12 13:15:00,45.12,45.14,45.11,45.12,27102.0,35.2015,35.2171,35.1937,35.2015,27102.0
2017-09-12 13:20:00,45.13,45.14,45.05,45.06,25476.0,35.2093,35.2171,35.1469,35.1547,25476.0
2017-09-12 13:25:00,45.06,45.06,45.0,45.01,25013.0,35.1547,35.1547,35.1079,35.1157,25013.0
2017-09-12 13:30:00,45.01,45.04,45.0,45.03,16304.0,35.1157,35.1391,35.1079,35.1313,16304.0
2017-09-12 13:35:00,45.04,45.04,45.0,45.01,18395.0,35.1391,35.1391,35.1079,35.1157,18395.0
2017-09-12 13:40:00,45.02,45.07,45.01,45.07,35059.0,35.1235,35.1625,35.1157,35.1625,35059.0
2017-09-12 13:45:00,45.07,45.09,45.06,45.06,26808.0,35.1625,35.1781,35.1547,35.1547,26808.0
2017-09-12 13:50:00,45.07,45.07,45.01,45.01,19369.0,35.1625,35.1625,35.1157,35.1157,19369.0
2017-09-12 13:55:00,45.01,45.03,44.94,44.96,36959.0,35.1157,35.1313,35.0611,35.0767,36959.0
2017-09-12 14:00:00,44.96,45.05,44.96,45.03,34403.0,35.0767,35.1469,35.0767,35.1313,34403.0
2017-09-12 14:05:00,45.03,45.07,45.03,45.06,42052.0,35.1313,35.1625,35.1313,35.1547,42052.0
2017-09-12 14:10:00,45.06,45.08,45.05,45.06,25665.0,35.1547,35.1703,35.1469,35.1547,25665.0
2017-09-12 14:15:00,45.07,45.07,45.01,45.04,51255.0,35.1625,35.1625,35.1157,35.1391,51255.0
2017-09-12 14:20:00,45.04,45.05,45.0,45.02,36681.0,35.1391,35.1469,35.1079,35.1235,36681.0
2017-09-12 14:25:00,45.03,45.03,44.96,44.97,39924.0,35.1313,35.1313,35.0767,35.0845,39924.0
2017-09-12 14:30:00,44.97,44.98,44.94,44.94,25637.0,35.0845,35.0923,35.0611,35.0611,25637.0
2017-09-12 14:35:00,44.95,45.01,44.94,44.99,41659.0,35.0689,35.1157,35.0611,35.1001,41659.0
2017-09-12 14:40:00,44.98,45.04,44.98,45.03,37384.0,35.0923,35.1391,35.0923,35.1313,37384.0
2017-09-12 14:45:00,45.03,45.05,45.02,45.03,16118.0,35.1313,35.1469,35.1235,35.1313,16118.0
2017-09-12 14:50:00,45.03,45.06,45.02,45.03,37566.0,35.1313,35.1547,35.1235,35.1313,37566.0
2017-09-12 14:55:00,45.02,45.03,44.97,44.98,42207.0,35.1235,35.1313,35.0845,35.0923,42207.0
2017-09-12 15:00:00,44.98,44.98,44.84,44.88,52151.0,35.0923,35.0923,34.9831,35.0143,52151.0
2017-09-12 15:05:00,44.87,44.91,44.85,44.89,35322.0,35.0065,35.0377,34.9909,35.0221,35322.0
2017-09-12 15:10:00,44.88,44.91,44.86,44.9,34939.0,35.0143,35.0377,34.9987,35.0299,34939.0
2017-09-12 15:15:00,44.9,44.96,44.9,44.95,55390.0,35.0299,35.0767,35.0299,35.0689,55390.0
2017-09-12 15:20:00,44.95,44.96,44.89,44.91,45993.0,35.0689,35.0767,35.0221,35.0377,45993.0
2017-09-12 15:25:00,44.91,44.93,44.89,44.9,24346.0,35.0377,35.0533,35.0221,35.0299,24346.0
2017-09-12 15:30:00,44.9,44.91,44.84,44.86,48956.0,35.0299,35.0377,34.9831,34.9987,48956.0
2017-09-12 15:35:00,44.86,44.89,44.84,44.85,53920.0,34.9987,35.0221,34.9831,34.9909,53920.0
2017-09-12 15:40:00,44.84,44.85,44.82,44.84,74502.0,34.9831,34.9909,34.9675,34.9831,74502.0
2017-09-12 15:45:00,44.83,44.87,44.81,44.87,92948.0,34.9753,35.0065,34.9597,35.0065,92948.0
2017-09-12 15:50:00,44.87,44.9,44.84,44.9,117689.0,35.0065,35.0299,34.9831,35.0299,117689.0
2017-09-12 15:55:00,44.9,44.94,44.88,44.93,325024.0,35.0299,35.0611,35.0143,35.0533,325024.0
2017-09-13 09:30:00,45.04,45.2,45.0,45.16,117048.0,35.1391,35.2639,35.1079,35.2327,117048.0
2017-09-13 09:35:00,45.16,45.29,45.16,45.28,76067.0,35.2327,35.3341,35.2327,35.3263,76067.0
2017-09-13 09:40:00,45.29,45.47,45.28,45.44,254783.0,35.3341,35.4746,35.3263,35.4512,254783.0
2017-09-13 09:45:00,45.44,45.52,45.38,45.44,135224.0,35.4512,35.5136,35.4044,35.4512,135224.0
2017-09-13 09:50:00,45.44,45.56,45.44,45.52,80616.0,35.4512,35.5448,35.4512,35.5136,80616.0
2017-09-13 09:55:00,45.53,45.61,45.52,45.6,55532.0,35.5214,35.5838,35.5136,35.576,55532.0
2017-09-13 10:00:00,45.6,45.62,45.51,45.53,75795.0,35.576,35.5916,35.5058,35.5214,75795.0
2017-09-13 10:05:00,45.53,45.54,45.46,45.54,41443.0,35.5214,35.5292,35.4668,35.5292,41443.0
2017-09-13 10:10:00,45.54,45.62,45.51,45.55,86181.0,35.5292,35.5916,35.5058,35.537,86181.0
2017-09-13 10:15:00,45.55,45.59,45.48,45.54,84410.0,35.537,35.5682,35.4824,35.5292,84410.0
2017-09-13 10:20:00,45.55,45.6,45.5,45.55,59925.0,35.537,35.576,35.498,35.537,59925.0
2017-09-13 10:25:00,45.55,45.57,45.48,45.54,33265.0,35.537,35.5526,35.4824,35.5292,33265.0
2017-09-13 10:30:00,45.55,45.64,45.49,45.53,76819.0,35.537,35.6072,35.4902,35.5214,76819.0
2017-09-13 10:35:00,45.52,45.62,45.47,45.47,56146.0,35.5136,35.5916,35.4746,35.4746,56146.0
2017-09-13 10:40:00,45.49,45.5,45.36,45.38,31153.0,35.4902,35.498,35.3888,35.4044,31153.0
2017-09-13 10:45:00,45.38,45.45,45.34,45.43,44863.0,35.4044,35.459,35.3731,35.4434,44863.0
2017-09-13 10:50:00,45.42,45.49,45.31,45.47,56730.0,35.4356,35.4902,35.3497,35.4746,56730.0
2017-09-13 10:55:00,45.48,45.58,45.47,45.54,41751.0,35.4824,35.5604,35.4746,35.5292,41751.0
2017-09-13 11:00:00,45.53,45.56,45.52,45.55,35106.0,35.5214,35.5448,35.5136,35.537,35106.0
2017-09-13 11:05:00,45.55,45.6,45.55,45.57,44988.0,35.537,35.576,35.537,35.5526,44988.0
2017-09-13 11:10:00,45.56,45.62,45.53,45.6,31169.0,35.5448,35.5916,35.5214,35.576,31169.0
2017-09-13 11:15:00,45.6,45.65,45.58,45.6,88550.0,35.576,35.615,35.5604,35.576,88550.0
2017-09-13 11:20:00,45.6,45.67,45.59,45.67,54084.0,35.576,35.6306,35.5682,35.6306,54084.0
2017-09-13 11:25:00,45.66,45.71,45.66,45.71,71271.0,35.6228,35.6618,35.6228,35.6618,71271.0
2017-09-13 11:30:00,45.7,45.73,45.59,45.6,113334.0,35.654,35.6774,35.5682,35.576,113334.0
2017-09-13 11:35:00,45.6,45.65,45.58,45.65,31298.0,35.576,35.615,35.5604,35.615,31298.0
2017-09-13 11:40:00,45.64,45.71,45.61,45.7,31478.0,35.6072,35.6618,35.5838,35.654,31478.0
2017-09-13 11:45:00,45.7,45.79,45.7,45.78,51554.0,35.654,35.7242,35.654,35.7164,51554.0
2017-09-13 11:50:00,45.77,45.79,45.7,45.72,63628.0,35.7086,35.7242,35.654,35.6696,63628.0
2017-09-13 11:55:00,45.71,45.71,45.59,45.66,27033.0,35.6618,35.6618,35.5682,35.6228,27033.0
2017-09-13 12:00:00,45.66,45.67,45.53,45.53,34152.0,35.6228,35.6306,35.5214,35.5214,34152.0
2017-09-13 12:05:00,45.52,45.55,45.45,45.48,24429.0,35.5136,35.537,35.459,35.4824,24429.0
2017-09-13 12:10:00,45.49,45.52,45.43,45.49,43816.0,35.4902,35.5136,35.4434,35.4902,43816.0
2017-09-13 12:15:00,45.49,45.56,45.49,45.56,24422.0,35.4902,35.5448,35.4902,35.5448,24422.0
2017-09-13 12:20:00,45.57,45.57,45.47,45.51,36533.0,35.5526,35.5526,35.4746,35.5058,36533.0
2017-09-13 12:25:00,45.51,45.56,45.49,45.54,19457.0,35.5058,35.5448,35.4902,35.5292,19457.0
2017-09-13 12:30:00,45.54,45.56,45.51,45.54,27583.0,35.5292,35.5448,35.5058,35.5292,27583.0
2017-09-13 12:35:00,45.54,45.54,45.46,45.47,30288.0,35.5292,35.5292,35.4668,35.4746,30288.0
2017-09-13 12:40:00,45.47,45.48,45.42,45.44,45498.0,35.4746,35.4824,35.4356,35.4512,45498.0
2017-09-13 12:45:00,45.44,45.46,45.41,45.41,25598.0,35.4512,35.4668,35.4278,35.4278,25598.0
2017-09-13 12:50:00,45.42,45.44,45.36,45.36,22255.0,35.4356,35.4512,35.3888,35.3888,22255.0
2017-09-13 12:55:00,45.36,45.38,45.33,45.37,47838.0,35.3888,35.4044,35.3653,35.3966,47838.0
2017-09-13 13:00:00,45.37,45.39,45.31,45.39,38014.0,35.3966,35.4122,35.3497,35.4122,38014.0
2017-09-13 13:05:00,45.38,45.45,45.38,45.45,28278.0,35.4044,35.459,35.4044,35.459,28278.0
2017-09-13 13:10:00,45.44,45.45,45.39,45.42,30616.0,35.4512,35.459,35.4122,35.4356,30616.0
2017-09-13 13:15:00,45.41,45.42,45.34,45.35,37319.0,35.4278,35.4356,35.3731,35.381,37319.0
2017-09-13 13:20:00,45.36,45.38,45.31,45.32,36084.0,35.3888,35.4044,35.3497,35.3575,36084.0
2017-09-13 13:25:00,45.32,45.46,45.31,45.44,49498.0,35.3575,35.4668,35.3497,35.4512,49498.0
2017-09-13 13:30:00,45.44,45.56,45.44,45.55,61537.0,35.4512,35.5448,35.4512,35.537,61537.0
2017-09-13 13:35:00,45.55,45.56,45.49,45.51,47756.0,35.537,35.5448,35.4902,35.5058,47756.0
2017-09-13 13:40:00,45.51,45.52,45.43,45.46,37475.0,35.5058,35.5136,35.4434,35.4668,37475.0
2017-09-13 13:45:00,45.46,45.57,45.45,45.56,49636.0,35.4668,35.5526,35.459,35.5448,49636.0
2017-09-13 13:50:00,45.57,45.59,45.54,45.55,28910.0,35.5526,35.5682,35.5292,35.537,28910.0
2017-09-13 13:55:00,45.54,45.58,45.54,45.57,32043.0,35.5292,35.5604,35.5292,35.5526,32043.0
2017-09-13 14:00:00,45.57,45.59,45.54,45.59,40427.0,35.5526,35.5682,35.5292,35.5682,40427.0
2017-09-13 14:05:00,45.59,45.65,45.58,45.65,61020.0,35.5682,35.615,35.5604,35.615,61020.0
2017-09-13 14:10:00,45.64,45.66,45.62,45.63,33743.0,35.6072,35.6228,35.5916,35.5994,33743.0
2017-09-13 14:15:00,45.63,45.64,45.6,45.64,37976.0,35.5994,35.6072,35.576,35.6072,37976.0
2017-09-13 14:20:00,45.64,45.67,45.59,45.59,61805.0,35.6072,35.6306,35.5682,35.5682,61805.0
2017-09-13 14:25:00,45.59,45.62,45.57,45.62,47376.0,35.5682,35.5916,35.5526,35.5916,47376.0
2017-09-13 14:30:00,45.61,45.61,45.53,45.57,42718.0,35.5838,35.5838,35.5214,35.5526,42718.0
2017-09-13 14:35:00,45.57,45.6,45.54,45.56,38429.0,35.5526,35.576,35.5292,35.5448,38429.0
2017-09-13 14:40:00,45.56,45.57,45.53,45.55,44489.0,35.5448,35.5526,35.5214,35.537,44489.0
2017-09-13 14:45:00,45.55,45.59,45.54,45.54,48570.0,35.537,35.5682,35.5292,35.5292,48570.0
2017-09-13 14:50:00,45.55,45.56,45.53,45.55,50124.0,35.537,35.5448,35.5214,35.537,50124.0
2017-09-13 14:55:00,45.55,45.59,45.53,45.54,67992.0,35.537,35.5682,35.5214,35.5292,67992.0
2017-09-13 15:00:00,45.53,45.57,45.51,45.54,54902.0,35.5214,35.5526,35.5058,35.5292,54902.0
2017-09-13 15:05:00,45.54,45.54,45.51,45.52,35294.0,35.5292,35.5292,35.5058,35.5136,35294.0
2017-09-13 15:10:00,45.52,45.57,45.52,45.57,40401.0,35.5136,35.5526,35.5136,35.5526,40401.0
2017-09-13 15:15:00,45.57,45.64,45.56,45.64,50449.0,35.5526,35.6072,35.5448,35.6072,50449.0
2017-09-13 15:20:00,45.63,45.67,45.63,45.65,57237.0,35.5994,35.6306,35.5994,35.615,57237.0
2017-09-13 15:25:00,45.65,45.66,45.58,45.64,66683.0,35.615,35.6228,35.5604,35.6072,66683.0
2017-09-13 15:30:00,45.64,45.66,45.62,45.66,87474.0,35.6072,35.6228,35.5916,35.6228,87474.0
2017-09-13 15:35:00,45.65,45.66,45.62,45.66,79298.0,35.615,35.6228,35.5916,35.6228,79298.0
2017-09-13 15:40:00,45.66,45.67,45.6,45.61,91395.0,35.6228,35.6306,35.576,35.5838,91395.0
2017-09-13 15:45:00,45.61,45.62,45.5,45.51,216136.0,35.5838,35.5916,35.498,35.5058,216136.0
2017-09-13 15:50:00,45.51,45.57,45.5,45.52,182471.0,35.5058,35.5526,35.498,35.5136,182471.0
2017-09-13 15:55:00,45.51,45.56,45.45,45.55,486085.0,35.5058,35.5448,35.459,35.537,486085.0
2017-09-14 09:30:00,45.74,46.0,45.65,45.97,161376.0,35.6852,35.8881,35.615,35.8647,161376.0
2017-09-14 09:35:00,45.98,45.99,45.88,45.98,93651.0,35.8725,35.8803,35.7944,35.8725,93651.0
2017-09-14 09:40:00,45.98,46.03,45.93,46.03,160878.0,35.8725,35.9115,35.8335,35.9115,160878.0
2017-09-14 09:45:00,46.03,46.2,46.01,46.14,143029.0,35.9115,36.0441,35.8959,35.9973,143029.0
2017-09-14 09:50:00,46.15,46.36,46.12,46.29,118989.0,36.0051,36.1689,35.9817,36.1143,118989.0
2017-09-14 09:55:00,46.3,46.35,46.28,46.33,63285.0,36.1221,36.1611,36.1065,36.1455,63285.0
2017-09-14 10:00:00,46.33,46.35,46.24,46.26,62982.0,36.1455,36.1611,36.0753,36.0909,62982.0
2017-09-14 10:05:00,46.27,46.29,46.14,46.15,93044.0,36.0987,36.1143,35.9973,36.0051,93044.0
2017-09-14 10:10:00,46.15,46.26,46.14,46.16,69062.0,36.0051,36.0909,35.9973,36.0129,69062.0
2017-09-14 10:15:00,46.16,46.2,46.1,46.19,53688.0,36.0129,36.0441,35.9661,36.0363,53688.0
2017-09-14 10:20:00,46.19,46.28,46.14,46.26,36514.0,36.0363,36.1065,35.9973,36.0909,36514.0
2017-09-14 10:25:00,46.26,46.31,46.22,46.22,55006.0,36.0909,36.1299,36.0597,36.0597,55006.0
2017-09-14 10:30:00,46.21,46.26,46.17,46.25,54849.0,36.0519,36.0909,36.0207,36.0831,54849.0
2017-09-14 10:35:00,46.25,46.28,46.2,46.2,35035.0,36.0831,36.1065,36.0441,36.0441,35035.0
2017-09-14 10:40:00,46.2,46.2,46.09,46.1,34750.0,36.0441,36.0441,35.9583,35.9661,34750.0
2017-09-14 10:45:00,46.09,46.2,46.09,46.17,41316.0,35.9583,36.0441,35.9583,36.0207,41316.0
2017-09-14 10:50:00,46.16,46.18,46.1,46.14,35325.0,36.0129,36.0285,35.9661,35.9973,35325.0
2017-09-14 10:55:00,46.14,46.16,46.08,46.09,44390.0,35.9973,36.0129,35.9505,35.9583,44390.0
2017-09-14 11:00:00,46.1,46.11,46.04,46.07,54470.0,35.9661,35.9739,35.9193,35.9427,54470.0
2017-09-14 11:05:00,46.07,46.22,46.06,46.22,49187.0,35.9427,36.0597,35.9349,36.0597,49187.0
2017-09-14 11:10:00,46.22,46.25,46.11,46.13,75355.0,36.0597,36.0831,35.9739,35.9895,75355.0
2017-09-14 11:15:00,46.14,46.16,46.08,46.08,60588.0,35.9973,36.0129,35.9505,35.9505,60588.0
2017-09-14 11:20:00,46.09,46.09,45.86,45.86,155688.0,35.9583,35.9583,35.7788,35.7788,155688.0
2017-09-14 11:25:00,45.86,45.92,45.8,45.85,67022.0,35.7788,35.8257,35.732,35.771,67022.0
2017-09-14 11:30:00,45.86,45.88,45.76,45.77,47600.0,35.7788,35.7944,35.7008,35.7086,47600.0
2017-09-14 11:35:00,45.78,45.79,45.72,45.72,41119.0,35.7164,35.7242,35.6696,35.6696,41119.0
2017-09-14 11:40:00,45.71,45.75,45.68,45.73,63531.0,35.6618,35.693,35.6384,35.6774,63531.0
2017-09-14 11:45:00,45.72,45.75,45.67,45.68,37755.0,35.6696,35.693,35.6306,35.6384,37755.0
2017-09-14 11:50:00,45.67,45.74,45.67,45.69,31342.0,35.6306,35.6852,35.6306,35.6462,31342.0
2017-09-14 11:55:00,45.7,45.74,45.69,45.73,41496.0,35.654,35.6852,35.6462,35.6774,41496.0
2017-09-14 12:00:00,45.73,45.75,45.69,45.72,41510.0,35.6774,35.693,35.6462,35.6696,41510.0
2017-09-14 12:05:00,45.72,45.74,45.71,45.73,29169.0,35.6696,35.6852,35.6618,35.6774,29169.0
2017-09-14 12:10:00,45.73,45.74,45.72,45.73,30816.0,35.6774,35.6852,35.6696,35.6774,30816.0
2017-09-14 12:15:00,45.73,45.75,45.71,45.72,35468.0,35.6774,35.693,35.6618,35.6696,35468.0
2017-09-14 12:20:00,45.71,45.75,45.7,45.72,32086.0,35.6618,35.693,35.654,35.6696,32086.0
2017-09-14 12:25:00,45.72,45.75,45.71,45.73,29900.0,35.6696,35.693,35.6618,35.6774,29900.0
2017-09-14 12:30:00,45.72,45.74,45.67,45.69,38064.0,35.6696,35.6852,35.6306,35.6462,38064.0
2017-09-14 12:35:00,45.69,45.72,45.68,45.69,22033.0,35.6462,35.6696,35.6384,35.6462,22033.0
2017-09-14 12:40:00,45.7,45.73,45.69,45.72,45267.0,35.654,35.6774,35.6462,35.6696,45267.0
2017-09-14 12:45:00,45.73,45.76,45.71,45.75,38427.0,35.6774,35.7008,35.6618,35.693,38427.0
2017-09-14 12:50:00,45.75,45.8,45.72,45.8,22737.0,35.693,35.732,35.6696,35.732,22737.0
2017-09-14 12:55:00,45.79,45.82,45.72,45.73,42354.0,35.7242,35.7476,35.6696,35.6774,42354.0
2017-09-14 13:00:00,45.72,45.75,45.67,45.7,31341.0,35.6696,35.693,35.6306,35.654,31341.0
2017-09-14 13:05:00,45.71,45.73,45.67,45.72,37605.0,35.6618,35.6774,35.6306,35.6696,37605.0
2017-09-14 13:10:00,45.72,45.81,45.71,45.81,31136.0,35.6696,35.7398,35.6618,35.7398,31136.0
2017-09-14 13:15:00,45.8,45.91,45.8,45.9,33107.0,35.732,35.8178,35.732,35.81,33107.0
2017-09-14 13:20:00,45.89,45.92,45.83,45.84,21024.0,35.8022,35.8257,35.7554,35.7632,21024.0
2017-09-14 13:25:00,45.83,45.86,45.81,45.85,22653.0,35.7554,35.7788,35.7398,35.771,22653.0
2017-09-14 13:30:00,45.86,45.97,45.85,45.97,34469.0,35.7788,35.8647,35.771,35.8647,34469.0
2017-09-14 13:35:00,45.97,46.05,45.95,46.02,52467.0,35.8647,35.9271,35.8491,35.9037,52467.0
2017-09-14 13:40:00,46.02,46.04,45.96,45.98,23226.0,35.9037,35.9193,35.8569,35.8725,23226.0
2017-09-14 13:45:00,45.99,46.0,45.93,45.94,23148.0,35.8803,35.8881,35.8335,35.8413,23148.0
2017-09-14 13:50:00,45.93,45.94,45.89,45.91,26857.0,35.8335,35.8413,35.8022,35.8178,26857.0
2017-09-14 13:55:00,45.91,45.91,45.86,45.88,33841.0,35.8178,35.8178,35.7788,35.7944,33841.0
2017-09-14 14:00:00,45.88,45.9,45.86,45.9,38840.0,35.7944,35.81,35.7788,35.81,38840.0
2017-09-14 14:05:00,45.9,45.91,45.88,45.89,70099.0,35.81,35.8178,35.7944,35.8022,70099.0
2017-09-14 14:10:00,45.89,45.9,45.86,45.89,30654.0,35.8022,35.81,35.7788,35.8022,30654.0
2017-09-14 14:15:00,45.89,45.93,45.86,45.86,85396.0,35.8022,35.8335,35.7788,35.7788,85396.0
2017-09-14 14:20:00,45.87,45.92,45.86,45.91,19891.0,35.7866,35.8257,35.7788,35.8178,19891.0
2017-09-14 14:25:00,45.91,45.92,45.87,45.87,27745.0,35.8178,35.8257,35.7866,35.7866,27745.0
2017-09-14 14:30:00,45.88,45.89,45.85,45.86,27567.0,35.7944,35.8022,35.771,35.7788,27567.0
2017-09-14 14:35:00,45.85,45.86,45.8,45.83,41405.0,35.771,35.7788,35.732,35.7554,41405.0
2017-09-14 14:40:00,45.82,45.85,45.78,45.84,40116.0,35.7476,35.771,35.7164,35.7632,40116.0
2017-09-14 14:45:00,45.84,45.86,45.81,45.85,60101.0,35.7632,35.7788,35.7398,35.771,60101.0
2017-09-14 14:50:00,45.84,45.84,45.77,45.78,65232.0,35.7632,35.7632,35.7086,35.7164,65232.0
2017-09-14 14:55:00,45.77,45.84,45.77,45.84,27031.0,35.7086,35.7632,35.7086,35.7632,27031.0
2017-09-14 15:00:00,45.83,45.85,45.81,45.81,27485.0,35.7554,35.771,35.7398,35.7398,27485.0
2017-09-14 15:05:00,45.81,45.82,45.76,45.78,33334.0,35.7398,35.7476,35.7008,35.7164,33334.0
2017-09-14 15:10:00,45.78,45.79,45.73,45.73,40552.0,35.7164,35.7242,35.6774,35.6774,40552.0
2017-09-14 15:15:00,45.72,45.79,45.72,45.77,54751.0,35.6696,35.7242,35.6696,35.7086,54751.0
2017-09-14 15:20:00,45.77,45.79,45.74,45.76,71695.0,35.7086,35.7242,35.6852,35.7008,71695.0
2017-09-14 15:25:00,45.77,45.77,45.73,45.75,27947.0,35.7086,35.7086,35.6774,35.693,27947.0
2017-09-14 15:30:00,45.75,45.82,45.75,45.81,42501.0,35.693,35.7476,35.693,35.7398,42501.0
2017-09-14 15:35:00,45.82,45.86,45.81,45.82,41111.0,35.7476,35.7788,35.7398,35.7476,41111.0
2017-09-14 15:40:00,45.83,45.83,45.75,45.78,81331.0,35.7554,35.7554,35.693,35.7164,81331.0
2017-09-14 15:45:00,45.77,45.84,45.74,45.82,85863.0,35.7086,35.7632,35.6852,35.7476,85863.0
2017-09-14 15:50:00,45.81,45.88,45.81,45.86,100647.0,35.7398,35.7944,35.7398,35.7788,100647.0
2017-09-14 15:55:00,45.86,45.86,45.82,45.85,281932.0,35.7788,35.7788,35.7476,35.771,281932.0
2017-09-15 09:30:00,45.83,46.02,45.78,46.01,1132259.0,35.7554,35.9037,35.7164,35.8959,1132259.0
2017-09-15 09:35:00,46.0,46.04,45.91,46.04,113620.0,35.8881,35.9193,35.8178,35.9193,113620.0
2017-09-15 09:40:00,46.04,46.04,45.82,45.92,70073.0,35.9193,35.9193,35.7476,35.8257,70073.0
2017-09-15 09:45:00,45.92,46.13,45.91,46.09,96488.0,35.8257,35.9895,35.8178,35.9583,96488.0
2017-09-15 09:50:00,46.08,46.22,46.08,46.22,336168.0,35.9505,36.0597,35.9505,36.0597,336168.0
2017-09-15 09:55:00,46.22,46.26,46.18,46.18,77082.0,36.0597,36.0909,36.0285,36.0285,77082.0
2017-09-15 10:00:00,46.18,46.19,46.09,46.16,73490.0,36.0285,36.0363,35.9583,36.0129,73490.0
2017-09-15 10:05:00,46.17,46.3,46.17,46.3,50721.0,36.0207,36.1221,36.0207,36.1221,50721.0
2017-09-15 10:10:00,46.31,46.32,46.27,46.3,58398.0,36.1299,36.1377,36.0987,36.1221,58398.0
2017-09-15 10:15:00,46.29,46.41,46.29,46.36,94900.0,36.1143,36.2079,36.1143,36.1689,94900.0
2017-09-15 10:20:00,46.36,46.41,46.34,46.38,61745.0,36.1689,36.2079,36.1533,36.1845,61745.0
2017-09-15 10:25:00,46.38,46.4,46.37,46.39,38204.0,36.1845,36.2001,36.1767,36.1923,38204.0
2017-09-15 10:30:00,46.38,46.43,46.36,46.39,78434.0,36.1845,36.2235,36.1689,36.1923,78434.0
2017-09-15 10:35:00,46.39,46.39,46.26,46.29,43807.0,36.1923,36.1923,36.0909,36.1143,43807.0
2017-09-15 10:40:00,46.29,46.32,46.21,46.31,60731.0,36.1143,36.1377,36.0519,36.1299,60731.0
2017-09-15 10:45:00,46.31,46.38,46.31,46.37,100422.0,36.1299,36.1845,36.1299,36.1767,100422.0
2017-09-15 10:50:00,46.37,46.39,46.31,46.32,62824.0,36.1767,36.1923,36.1299,36.1377,62824.0
2017-09-15 10:55:00,46.32,46.33,46.21,46.28,33519.0,36.1377,36.1455,36.0519,36.1065,33519.0
2017-09-15 11:00:00,46.28,46.35,46.25,46.34,39920.0,36.1065,36.1611,36.0831,36.1533,39920.0
2017-09-15 11:05:00,46.33,46.34,46.32,46.33,24982.0,36.1455,36.1533,36.1377,36.1455,24982.0
2017-09-15 11:10:00,46.33,46.37,46.33,46.36,23111.0,36.1455,36.1767,36.1455,36.1689,23111.0
2017-09-15 11:15:00,46.37,46.38,46.29,46.34,57251.0,36.1767,36.1845,36.1143,36.1533,57251.0
2017-09-15 11:20:00,46.34,46.37,46.32,46.35,31945.0,36.1533,36.1767,36.1377,36.1611,31945.0
2017-09-15 11:25:00,46.35,46.4,46.34,46.38,30096.0,36.1611,36.2001,36.1533,36.1845,30096.0
2017-09-15 11:30:00,46.38,46.39,46.35,46.36,40416.0,36.1845,36.1923,36.1611,36.1689,40416.0
2017-09-15 11:35:00,46.35,46.38,46.32,46.33,87481.0,36.1611,36.1845,36.1377,36.1455,87481.0
2017-09-15 11:40:00,46.33,46.33,46.27,46.3,38152.0,36.1455,36.1455,36.0987,36.1221,38152.0
2017-09-15 11:45:00,46.29,46.3,46.24,46.29,28950.0,36.1143,36.1221,36.0753,36.1143,28950.0
2017-09-15 11:50:00,46.3,46.32,46.28,46.28,30992.0,36.1221,36.1377,36.1065,36.1065,30992.0
2017-09-15 11:55:00,46.29,46.3,46.25,46.25,14447.0,36.1143,36.1221,36.0831,36.0831,14447.0
2017-09-15 12:00:00,46.25,46.26,46.19,46.21,32374.0,36.0831,36.0909,36.0363,36.0519,32374.0
2017-09-15 12:05:00,46.21,46.26,46.18,46.25,29286.0,36.0519,36.0909,36.0285,36.0831,29286.0
2017-09-15 12:10:00,46.25,46.27,46.22,46.22,24042.0,36.0831,36.0987,36.0597,36.0597,24042.0
2017-09-15 12:15:00,46.21,46.24,46.19,46.24,29322.0,36.0519,36.0753,36.0363,36.0753,29322.0
2017-09-15 12:20:00,46.23,46.23,46.14,46.16,40398.0,36.0675,36.0675,35.9973,36.0129,40398.0
2017-09-15 12:25:00,46.17,46.25,46.16,46.24,21027.0,36.0207,36.0831,36.0129,36.0753,21027.0
2017-09-15 12:30:00,46.25,46.26,46.23,46.25,34076.0,36.0831,36.0909,36.0675,36.0831,34076.0
2017-09-15 12:35:00,46.25,46.28,46.24,46.27,27795.0,36.0831,36.1065,36.0753,36.0987,27795.0
2017-09-15 12:40:00,46.27,46.31,46.26,46.26,33836.0,36.0987,36.1299,36.0909,36.0909,33836.0
2017-09-15 12:45:00,46.25,46.27,46.24,46.25,18235.0,36.0831,36.0987,36.0753,36.0831,18235.0
2017-09-15 12:50:00,46.25,46.28,46.2,46.27,42905.0,36.0831,36.1065,36.0441,36.0987,42905.0
2017-09-15 12:55:00,46.26,46.28,46.25,46.26,31099.0,36.0909,36.1065,36.0831,36.0909,31099.0
2017-09-15 13:00:00,46.26,46.29,46.23,46.29,25278.0,36.0909,36.1143,36.0675,36.1143,25278.0
2017-09-15 13:05:00,46.29,46.3,46.27,46.27,20606.0,36.1143,36.1221,36.0987,36.0987,20606.0
2017-09-15 13:10:00,46.27,46.3,46.27,46.27,29465.0,36.0987,36.1221,36.0987,36.0987,29465.0
2017-09-15 13:15:00,46.27,46.29,46.26,46.26,17416.0,36.0987,36.1143,36.0909,36.0909,17416.0
2017-09-15 13:20:00,46.26,46.27,46.23,46.27,24913.0,36.0909,36.0987,36.0675,36.0987,24913.0
2017-09-15 13:25:00,46.27,46.31,46.25,46.29,13516.0,36.0987,36.1299,36.0831,36.1143,13516.0
2017-09-15 13:30:00,46.29,46.31,46.29,46.3,21204.0,36.1143,36.1299,36.1143,36.1221,21204.0
2017-09-15 13:35:00,46.3,46.3,46.25,46.27,37073.0,36.1221,36.1221,36.0831,36.0987,37073.0
2017-09-15 13:40:00,46.27,46.3,46.25,46.29,41294.0,36.0987,36.1221,36.0831,36.1143,41294.0
2017-09-15 13:45:00,46.29,46.36,46.29,46.35,27892.0,36.1143,36.1689,36.1143,36.1611,27892.0
2017-09-15 13:50:00,46.34,46.36,46.34,46.35,15138.0,36.1533,36.1689,36.1533,36.1611,15138.0
2017-09-15 13:55:00,46.36,46.41,46.35,46.41,41754.0,36.1689,36.2079,36.1611,36.2079,41754.0
2017-09-15 14:00:00,46.41,46.42,46.36,46.37,34186.0,36.2079,36.2157,36.1689,36.1767,34186.0
2017-09-15 14:05:00,46.36,46.38,46.34,46.37,29406.0,36.1689,36.1845,36.1533,36.1767,29406.0
2017-09-15 14:10:00,46.37,46.38,46.36,46.37,20426.0,36.1767,36.1845,36.1689,36.1767,20426.0
2017-09-15 14:15:00,46.37,46.39,46.36,46.36,37658.0,36.1767,36.1923,36.1689,36.1689,37658.0
2017-09-15 14:20:00,46.37,46.38,46.36,46.37,21346.0,36.1767,36.1845,36.1689,36.1767,21346.0
2017-09-15 14:25:00,46.36,46.37,46.35,46.35,29987.0,36.1689,36.1767,36.1611,36.1611,29987.0
2017-09-15 14:30:00,46.35,46.38,46.35,46.38,23232.0,36.1611,36.1845,36.1611,36.1845,23232.0
2017-09-15 14:35:00,46.38,46.43,46.38,46.41,46070.0,36.1845,36.2235,36.1845,36.2079,46070.0
2017-09-15 14:40:00,46.41,46.42,46.39,46.39,35842.0,36.2079,36.2157,36.1923,36.1923,35842.0
2017-09-15 14:45:00,46.4,46.4,46.37,46.38,20449.0,36.2001,36.2001,36.1767,36.1845,20449.0
2017-09-15 14:50:00,46.38,46.38,46.33,46.34,41025.0,36.1845,36.1845,36.1455,36.1533,41025.0
2017-09-15 14:55:00,46.34,46.39,46.33,46.37,36903.0,36.1533,36.1923,36.1455,36.1767,36903.0
2017-09-15 15:00:00,46.38,46.39,46.37,46.39,27058.0,36.1845,36.1923,36.1767,36.1923,27058.0
2017-09-15 15:05:00,46.38,46.44,46.38,46.41,62149.0,36.1845,36.2313,36.1845,36.2079,62149.0
2017-09-15 15:10:00,46.41,46.45,46.41,46.43,41522.0,36.2079,36.2391,36.2079,36.2235,41522.0
2017-09-15 15:15:00,46.43,46.45,46.43,46.45,34340.0,36.2235,36.2391,36.2235,36.2391,34340.0
2017-09-15 15:20:00,46.44,46.47,46.43,46.44,72059.0,36.2313,36.2547,36.2235,36.2313,72059.0
2017-09-15 15:25:00,46.44,46.46,46.42,46.46,27840.0,36.2313,36.2469,36.2157,36.2469,27840.0
2017-09-15 15:30:00,46.46,46.48,46.45,46.46,72762.0,36.2469,36.2625,36.2391,36.2469,72762.0
2017-09-15 15:35:00,46.46,46.46,46.38,46.44,92151.0,36.2469,36.2469,36.1845,36.2313,92151.0
2017-09-15 15:40:00,46.44,46.44,46.35,46.37,90462.0,36.2313,36.2313,36.1611,36.1767,90462.0
2017-09-15 15:45:00,46.36,46.44,46.33,46.43,158481.0,36.1689,36.2313,36.1455,36.2235,158481.0
2017-09-15 15:50:00,46.43,46.47,46.39,46.47,136243.0,36.2235,36.2547,36.1923,36.2547,136243.0
2017-09-15 15:55:00,46.46,46.49,46.4,46.48,577117.0,36.2469,36.2704,36.2001,36.2625,577117.0
2017-09-18 09:30:00,46.2,46.45,46.17,46.45,120485.0,36.0441,36.2391,36.0207,36.2391,120485.0
2017-09-18 09:35:00,46.45,46.62,46.45,46.62,83910.0,36.2391,36.3718,36.2391,36.3718,83910.0
2017-09-18 09:40:00,46.62,46.8,46.61,46.68,67423.0,36.3718,36.5122,36.364,36.4186,67423.0
2017-09-18 09:45:00,46.67,46.93,46.66,46.93,71829.0,36.4108,36.6136,36.403,36.6136,71829.0
2017-09-18 09:50:00,46.92,46.98,46.85,46.87,67423.0,36.6058,36.6526,36.5512,36.5668,67423.0
2017-09-18 09:55:00,46.87,46.9,46.8,46.8,54335.0,36.5668,36.5902,36.5122,36.5122,54335.0
2017-09-18 10:00:00,46.79,46.93,46.79,46.92,40624.0,36.5044,36.6136,36.5044,36.6058,40624.0
2017-09-18 10:05:00,46.92,46.99,46.9,46.98,70210.0,36.6058,36.6604,36.5902,36.6526,70210.0
2017-09-18 10:10:00,46.98,47.1,46.98,47.02,205414.0,36.6526,36.7463,36.6526,36.6838,205414.0
2017-09-18 10:15:00,47.02,47.06,46.97,47.05,84403.0,36.6838,36.7151,36.6448,36.7072,84403.0
2017-09-18 10:20:00,47.04,47.12,47.04,47.06,93449.0,36.6994,36.7619,36.6994,36.7151,93449.0
2017-09-18 10:25:00,47.06,47.06,46.94,46.97,62290.0,36.7151,36.7151,36.6214,36.6448,62290.0
2017-09-18 10:30:00,46.97,47.12,46.97,47.1,127205.0,36.6448,36.7619,36.6448,36.7463,127205.0
2017-09-18 10:35:00,47.1,47.13,47.05,47.13,98425.0,36.7463,36.7697,36.7072,36.7697,98425.0
2017-09-18 10:40:00,47.14,47.23,47.13,47.2,81269.0,36.7775,36.8477,36.7697,36.8243,81269.0
2017-09-18 10:45:00,47.2,47.21,47.1,47.19,126749.0,36.8243,36.8321,36.7463,36.8165,126749.0
2017-09-18 10:50:00,47.19,47.19,47.1,47.14,82036.0,36.8165,36.8165,36.7463,36.7775,82036.0
2017-09-18 10:55:00,47.14,47.16,47.0,47.09,71764.0,36.7775,36.7931,36.6682,36.7385,71764.0
2017-09-18 11:00:00,47.09,47.12,46.94,46.97,45342.0,36.7385,36.7619,36.6214,36.6448,45342.0
2017-09-18 11:05:00,46.96,47.02,46.95,46.99,38502.0,36.637,36.6838,36.6292,36.6604,38502.0
2017-09-18 11:10:00,46.99,46.99,46.94,46.99,44412.0,36.6604,36.6604,36.6214,36.6604,44412.0
2017-09-18 11:15:00,46.99,47.01,46.89,46.91,53892.0,36.6604,36.676,36.5824,36.598,53892.0
2017-09-18 11:20:00,46.92,46.97,46.91,46.96,34855.0,36.6058,36.6448,36.598,36.637,34855.0
2017-09-18 11:25:00,46.95,47.04,46.95,46.98,36657.0,36.6292,36.6994,36.6292,36.6526,36657.0
2017-09-18 11:30:00,46.98,46.99,46.86,46.86,37020.0,36.6526,36.6604,36.559,36.559,37020.0
2017-09-18 11:35:00,46.87,46.88,46.76,46.78,60554.0,36.5668,36.5746,36.481,36.4966,60554.0
2017-09-18 11:40:00,46.78,46.88,46.75,46.87,32741.0,36.4966,36.5746,36.4732,36.5668,32741.0
2017-09-18 11:45:00,46.87,47.0,46.87,46.99,38945.0,36.5668,36.6682,36.5668,36.6604,38945.0
2017-09-18 11:50:00,46.99,47.0,46.93,46.93,29309.0,36.6604,36.6682,36.6136,36.6136,29309.0
2017-09-18 11:55:00,46.92,46.96,46.91,46.95,27258.0,36.6058,36.637,36.598,36.6292,27258.0
2017-09-18 12:00:00,46.95,47.08,46.94,47.04,85812.0,36.6292,36.7307,36.6214,36.6994,85812.0
2017-09-18 12:05:00,47.03,47.09,46.99,46.99,77732.0,36.6916,36.7385,36.6604,36.6604,77732.0
2017-09-18 12:10:00,46.99,47.01,46.93,46.93,22289.0,36.6604,36.676,36.6136,36.6136,22289.0
2017-09-18 12:15:00,46.94,47.06,46.93,47.02,30456.0,36.6214,36.7151,36.6136,36.6838,30456.0
2017-09-18 12:20:00,47.02,47.04,46.99,47.03,231627.0,36.6838,36.6994,36.6604,36.6916,231627.0
2017-09-18 12:25:00,47.04,47.09,47.04,47.07,24539.0,36.6994,36.7385,36.6994,36.7229,24539.0
2017-09-18 12:30:00,47.08,47.1,47.06,47.07,49778.0,36.7307,36.7463,36.7151,36.7229,49778.0
2017-09-18 12:35:00,47.07,47.09,47.04,47.04,33283.0,36.7229,36.7385,36.6994,36.6994,33283.0
2017-09-18 12:40:00,47.05,47.05,47.02,47.04,26993.0,36.7072,36.7072,36.6838,36.6994,26993.0
2017-09-18 12:45:00,47.05,47.05,46.98,47.04,38235.0,36.7072,36.7072,36.6526,36.6994,38235.0
2017-09-18 12:50:00,47.05,47.06,47.02,47.05,42199.0,36.7072,36.7151,36.6838,36.7072,42199.0
2017-09-18 12:55:00,47.05,47.09,47.01,47.03,92480.0,36.7072,36.7385,36.676,36.6916,92480.0
2017-09-18 13:00:00,47.03,47.05,46.98,47.01,232063.0,36.6916,36.7072,36.6526,36.676,232063.0
2017-09-18 13:05:00,47.0,47.03,46.98,46.99,26129.0,36.6682,36.6916,36.6526,36.6604,26129.0
2017-09-18 13:10:00,46.98,46.99,46.95,46.97,113162.0,36.6526,36.6604,36.6292,36.6448,113162.0
2017-09-18 13:15:00,46.97,46.97,46.92,46.95,52762.0,36.6448,36.6448,36.6058,36.6292,52762.0
2017-09-18 13:20:00,46.94,46.96,46.94,46.94,25275.0,36.6214,36.637,36.6214,36.6214,25275.0
2017-09-18 13:25:00,46.95,47.02,46.94,47.01,112840.0,36.6292,36.6838,36.6214,36.676,112840.0
2017-09-18 13:30:00,47.02,47.08,47.0,47.07,35246.0,36.6838,36.7307,36.6682,36.7229,35246.0
2017-09-18 13:35:00,47.08,47.08,47.02,47.03,49130.0,36.7307,36.7307,36.6838,36.6916,49130.0
2017-09-18 13:40:00,47.03,47.04,46.94,46.99,126742.0,36.6916,36.6994,36.6214,36.6604,126742.0
2017-09-18 13:45:00,46.98,47.02,46.98,46.99,55647.0,36.6526,36.6838,36.6526,36.6604,55647.0
2017-09-18 13:50:00,46.99,47.0,46.95,46.97,37849.0,36.6604,36.6682,36.6292,36.6448,37849.0
2017-09-18 13:55:00,46.97,47.02,46.96,47.02,291027.0,36.6448,36.6838,36.637,36.6838,291027.0
2017-09-18 14:00:00,47.01,47.03,46.97,46.97,52244.0,36.676,36.6916,36.6448,36.6448,52244.0
2017-09-18 14:05:00,46.97,46.98,46.94,46.94,46443.0,36.6448,36.6526,36.6214,36.6214,46443.0
2017-09-18 14:10:00,46.95,46.99,46.94,46.98,40333.0,36.6292,36.6604,36.6214,36.6526,40333.0
2017-09-18 14:15:00,46.99,47.02,46.94,46.97,61658.0,36.6604,36.6838,36.6214,36.6448,61658.0
2017-09-18 14:20:00,46.96,47.05,46.96,47.02,37078.0,36.637,36.7072,36.637,36.6838,37078.0
2017-09-18 14:25:00,47.02,47.04,46.98,47.0,53591.0,36.6838,36.6994,36.6526,36.6682,53591.0
2017-09-18 14:30:00,46.99,47.0,46.93,46.94,37844.0,36.6604,36.6682,36.6136,36.6214,37844.0
2017-09-18 14:35:00,46.94,46.98,46.93,46.97,34724.0,36.6214,36.6526,36.6136,36.6448,34724.0
2017-09-18 14:40:00,46.97,47.01,46.97,46.99,39501.0,36.6448,36.676,36.6448,36.6604,39501.0
2017-09-18 14:45:00,46.99,47.01,46.97,46.99,32816.0,36.6604,36.676,36.6448,36.6604,32816.0
2017-09-18 14:50:00,46.98,47.04,46.98,47.02,44427.0,36.6526,36.6994,36.6526,36.6838,44427.0
2017-09-18 14:55:00,47.02,47.04,47.01,47.02,31669.0,36.6838,36.6994,36.676,36.6838,31669.0
2017-09-18 15:00:00,47.03,47.09,47.02,47.07,37495.0,36.6916,36.7385,36.6838,36.7229,37495.0
2017-09-18 15:05:00,47.08,47.1,47.07,47.09,35283.0,36.7307,36.7463,36.7229,36.7385,35283.0
2017-09-18 15:10:00,47.09,47.1,47.04,47.05,53467.0,36.7385,36.7463,36.6994,36.7072,53467.0
2017-09-18 15:15:00,47.05,47.12,47.04,47.11,52439.0,36.7072,36.7619,36.6994,36.7541,52439.0
2017-09-18 15:20:00,47.1,47.11,47.05,47.08,56105.0,36.7463,36.7541,36.7072,36.7307,56105.0
2017-09-18 15:25:00,47.08,47.1,47.06,47.1,47773.0,36.7307,36.7463,36.7151,36.7463,47773.0
2017-09-18 15:30:00,47.09,47.1,47.05,47.05,64885.0,36.7385,36.7463,36.7072,36.7072,64885.0
2017-09-18 15:35:00,47.05,47.09,47.04,47.09,69872.0,36.7072,36.7385,36.6994,36.7385,69872.0
2017-09-18 15:40:00,47.09,47.14,47.08,47.12,121982.0,36.7385,36.7775,36.7307,36.7619,121982.0
2017-09-18 15:45:00,47.12,47.14,47.1,47.11,100811.0,36.7619,36.7775,36.7463,36.7541,100811.0
2017-09-18 15:50:00,47.12,47.15,47.1,47.1,144731.0,36.7619,36.7853,36.7463,36.7463,144731.0
2017-09-18 15:55:00,47.1,47.13,47.09,47.11,297873.0,36.7463,36.7697,36.7385,36.7541,297873.0
2017-09-19 09:30:00,47.11,47.28,47.1,47.27,110827.0,36.7541,36.8867,36.7463,36.8789,110827.0
2017-09-19 09:35:00,47.26,47.27,47.08,47.13,54065.0,36.8711,36.8789,36.7307,36.7697,54065.0
2017-09-19 09:40:00,47.13,47.24,47.1,47.24,41247.0,36.7697,36.8555,36.7463,36.8555,41247.0
2017-09-19 09:45:00,47.24,47.36,47.24,47.35,48260.0,36.8555,36.9491,36.8555,36.9413,48260.0
2017-09-19 09:50:00,47.35,47.43,47.33,47.36,64631.0,36.9413,37.0037,36.9257,36.9491,64631.0
2017-09-19 09:55:00,47.35,47.42,47.32,47.39,62581.0,36.9413,36.9959,36.9179,36.9725,62581.0
2017-09-19 10:00:00,47.4,47.41,47.33,47.36,61537.0,36.9803,36.9881,36.9257,36.9491,61537.0
2017-09-19 10:05:00,47.36,47.39,47.36,47.38,43822.0,36.9491,36.9725,36.9491,36.9647,43822.0
2017-09-19 10:10:00,47.38,47.38,47.29,47.3,45459.0,36.9647,36.9647,36.8945,36.9023,45459.0
2017-09-19 10:15:00,47.3,47.39,47.27,47.37,78796.0,36.9023,36.9725,36.8789,36.9569,78796.0
2017-09-19 10:20:00,47.37,47.42,47.36,47.4,55904.0,36.9569,36.9959,36.9491,36.9803,55904.0
2017-09-19 10:25:00,47.39,47.43,47.3,47.3,71227.0,36.9725,37.0037,36.9023,36.9023,71227.0
2017-09-19 10:30:00,47.3,47.34,47.27,47.32,72224.0,36.9023,36.9335,36.8789,36.9179,72224.0
2017-09-19 10:35:00,47.33,47.46,47.32,47.45,133971.0,36.9257,37.0271,36.9179,37.0193,133971.0
2017-09-19 10:40:00,47.45,47.46,47.42,47.45,53699.0,37.0193,37.0271,36.9959,37.0193,53699.0
2017-09-19 10:45:00,47.46,47.5,47.45,47.5,72048.0,37.0271,37.0583,37.0193,37.0583,72048.0
2017-09-19 10:50:00,47.49,47.56,47.48,47.53,112728.0,37.0505,37.1051,37.0427,37.0817,112728.0
2017-09-19 10:55:00,47.54,47.56,47.5,47.55,38823.0,37.0895,37.1051,37.0583,37.0973,38823.0
2017-09-19 11:00:00,47.54,47.55,47.44,47.48,71938.0,37.0895,37.0973,37.0115,37.0427,71938.0
2017-09-19 11:05:00,47.48,47.54,47.47,47.54,54620.0,37.0427,37.0895,37.0349,37.0895,54620.0
2017-09-19 11:10:00,47.54,47.63,47.54,47.58,81519.0,37.0895,37.1598,37.0895,37.1207,81519.0
2017-09-19 11:15:00,47.59,47.67,47.56,47.64,52301.0,37.1285,37.191,37.1051,37.1676,52301.0
2017-09-19 11:20:00,47.65,47.67,47.6,47.66,68069.0,37.1754,37.191,37.1363,37.1832,68069.0
2017-09-19 11:25:00,47.66,47.71,47.64,47.69,77416.0,37.1832,37.2222,37.1676,37.2066,77416.0
2017-09-19 11:30:00,47.7,47.73,47.67,47.72,108454.0,37.2144,37.2378,37.191,37.23,108454.0
2017-09-19 11:35:00,47.73,47.74,47.69,47.73,77152.0,37.2378,37.2456,37.2066,37.2378,77152.0
2017-09-19 11:40:00,47.73,47.77,47.73,47.75,85771.0,37.2378,37.269,37.2378,37.2534,85771.0
2017-09-19 11:45:00,47.76,47.77,47.69,47.74,55545.0,37.2612,37.269,37.2066,37.2456,55545.0
2017-09-19 11:50:00,47.74,47.76,47.73,47.76,44720.0,37.2456,37.2612,37.2378,37.2612,44720.0
2017-09-19 11:55:00,47.76,47.78,47.74,47.75,52267.0,37.2612,37.2768,37.2456,37.2534,52267.0
2017-09-19 12:00:00,47.75,47.75,47.62,47.63,110868.0,37.2534,37.2534,37.1519,37.1598,110868.0
2017-09-19 12:05:00,47.64,47.67,47.63,47.65,35322.0,37.1676,37.191,37.1598,37.1754,35322.0
2017-09-19 12:10:00,47.65,47.66,47.64,47.66,28975.0,37.1754,37.1832,37.1676,37.1832,28975.0
2017-09-19 12:15:00,47.65,47.66,47.51,47.54,82178.0,37.1754,37.1832,37.0661,37.0895,82178.0
2017-09-19 12:20:00,47.54,47.57,47.52,47.57,23471.0,37.0895,37.1129,37.0739,37.1129,23471.0
2017-09-19 12:25:00,47.56,47.58,47.52,47.52,22103.0,37.1051,37.1207,37.0739,37.0739,22103.0
2017-09-19 12:30:00,47.52,47.53,47.36,47.36,42569.0,37.0739,37.0817,36.9491,36.9491,42569.0
2017-09-19 12:35:00,47.36,47.4,47.25,47.26,120904.0,36.9491,36.9803,36.8633,36.8711,120904.0
2017-09-19 12:40:00,47.26,47.33,47.26,47.3,37906.0,36.8711,36.9257,36.8711,36.9023,37906.0
2017-09-19 12:45:00,47.3,47.31,47.26,47.27,40894.0,36.9023,36.9101,36.8711,36.8789,40894.0
2017-09-19 12:50:00,47.26,47.31,47.26,47.28,44281.0,36.8711,36.9101,36.8711,36.8867,44281.0
2017-09-19 12:55:00,47.28,47.3,47.28,47.28,20772.0,36.8867,36.9023,36.8867,36.8867,20772.0
2017-09-19 13:00:00,47.28,47.29,47.25,47.25,30886.0,36.8867,36.8945,36.8633,36.8633,30886.0
2017-09-19 13:05:00,47.25,47.36,47.25,47.35,61927.0,36.8633,36.9491,36.8633,36.9413,61927.0
2017-09-19 13:10:00,47.35,47.36,47.3,47.33,74611.0,36.9413,36.9491,36.9023,36.9257,74611.0
2017-09-19 13:15:00,47.33,47.35,47.26,47.29,74912.0,36.9257,36.9413,36.8711,36.8945,74912.0
2017-09-19 13:20:00,47.3,47.36,47.28,47.33,283528.0,36.9023,36.9491,36.8867,36.9257,283528.0
2017-09-19 13:25:00,47.33,47.35,47.32,47.33,34437.0,36.9257,36.9413,36.9179,36.9257,34437.0
2017-09-19 13:30:00,47.34,47.37,47.3,47.31,49048.0,36.9335,36.9569,36.9023,36.9101,49048.0
2017-09-19 13:35:00,47.3,47.34,47.3,47.32,44284.0,36.9023,36.9335,36.9023,36.9179,44284.0
2017-09-19 13:40:00,47.33,47.39,47.31,47.38,65336.0,36.9257,36.9725,36.9101,36.9647,65336.0
2017-09-19 13:45:00,47.37,47.42,47.37,47.41,32671.0,36.9569,36.9959,36.9569,36.9881,32671.0
2017-09-19 13:50:00,47.42,47.44,47.41,47.42,37600.0,36.9959,37.0115,36.9881,36.9959,37600.0
2017-09-19 13:55:00,47.42,47.44,47.42,47.43,28189.0,36.9959,37.0115,36.9959,37.0037,28189.0
2017-09-19 14:00:00,47.43,47.52,47.43,47.52,64065.0,37.0037,37.0739,37.0037,37.0739,64065.0
2017-09-19 14:05:00,47.52,47.59,47.51,47.57,70307.0,37.0739,37.1285,37.0661,37.1129,70307.0
2017-09-19 14:10:00,47.57,47.57,47.53,47.55,34694.0,37.1129,37.1129,37.0817,37.0973,34694.0
2017-09-19 14:15:00,47.56,47.56,47.51,47.53,44406.0,37.1051,37.1051,37.0661,37.0817,44406.0
2017-09-19 14:20:00,47.53,47.55,47.52,47.54,23315.0,37.0817,37.0973,37.0739,37.0895,23315.0
2017-09-19 14:25:00,47.55,47.63,47.54,47.6,69594.0,37.0973,37.1598,37.0895,37.1363,69594.0
2017-09-19 14:30:00,47.6,47.65,47.59,47.6,39641.0,37.1363,37.1754,37.1285,37.1363,39641.0
2017-09-19 14:35:00,47.6,47.61,47.54,47.57,34196.0,37.1363,37.1441,37.0895,37.1129,34196.0
2017-09-19 14:40:00,47.58,47.58,47.56,47.58,32155.0,37.1207,37.1207,37.1051,37.1207,32155.0
2017-09-19 14:45:00,47.58,47.58,47.54,47.54,34107.0,37.1207,37.1207,37.0895,37.0895,34107.0
2017-09-19 14:50:00,47.54,47.6,47.53,47.57,40491.0,37.0895,37.1363,37.0817,37.1129,40491.0
2017-09-19 14:55:00,47.57,47.58,47.55,47.58,29982.0,37.1129,37.1207,37.0973,37.1207,29982.0
2017-09-19 15:00:00,47.58,47.6,47.57,47.59,61288.0,37.1207,37.1363,37.1129,37.1285,61288.0
2017-09-19 15:05:00,47.59,47.6,47.55,47.55,48232.0,37.1285,37.1363,37.0973,37.0973,48232.0
2017-09-19 15:10:00,47.55,47.56,47.53,47.55,44927.0,37.0973,37.1051,37.0817,37.0973,44927.0
2017-09-19 15:15:00,47.56,47.59,47.54,47.59,56289.0,37.1051,37.1285,37.0895,37.1285,56289.0
2017-09-19 15:20:00,47.59,47.62,47.58,47.61,62034.0,37.1285,37.1519,37.1207,37.1441,62034.0
2017-09-19 15:25:00,47.62,47.62,47.6,47.61,42938.0,37.1519,37.1519,37.1363,37.1441,42938.0
2017-09-19 15:30:00,47.62,47.62,47.6,47.61,55639.0,37.1519,37.1519,37.1363,37.1441,55639.0
2017-09-19 15:35:00,47.61,47.63,47.55,47.61,97042.0,37.1441,37.1598,37.0973,37.1441,97042.0
2017-09-19 15:40:00,47.62,47.63,47.57,47.58,67248.0,37.1519,37.1598,37.1129,37.1207,67248.0
2017-09-19 15:45:00,47.58,47.62,47.57,47.59,120225.0,37.1207,37.1519,37.1129,37.1285,120225.0
2017-09-19 15:50:00,47.59,47.62,47.56,47.59,158801.0,37.1285,37.1519,37.1051,37.1285,158801.0
2017-09-19 15:55:00,47.59,47.59,47.54,47.56,268150.0,37.1285,37.1285,37.0895,37.1051,268150.0
2017-09-20 09:30:00,47.86,48.22,47.8,48.19,265814.0,37.3392,37.6201,37.2924,37.5966,265814.0
2017-09-20 09:35:00,48.2,48.24,48.15,48.18,52895.0,37.6045,37.6357,37.5654,37.5888,52895.0
2017-09-20 09:40:00,48.17,48.28,48.16,48.26,124215.0,37.581,37.6669,37.5732,37.6513,124215.0
2017-09-20 09:45:00,48.26,48.38,48.25,48.35,140620.0,37.6513,37.7449,37.6435,37.7215,140620.0
2017-09-20 09:50:00,48.36,48.55,48.36,48.55,181737.0,37.7293,37.8775,37.7293,37.8775,181737.0
2017-09-20 09:55:00,48.54,48.63,48.4,48.62,121059.0,37.8697,37.9399,37.7605,37.9321,121059.0
2017-09-20 10:00:00,48.61,48.62,48.41,48.48,101932.0,37.9243,37.9321,37.7683,37.8229,101932.0
2017-09-20 10:05:00,48.48,48.52,48.41,48.43,118259.0,37.8229,37.8541,37.7683,37.7839,118259.0
2017-09-20 10:10:00,48.43,48.5,48.4,48.44,100239.0,37.7839,37.8385,37.7605,37.7917,100239.0
2017-09-20 10:15:00,48.44,48.59,48.44,48.56,196428.0,37.7917,37.9087,37.7917,37.8853,196428.0
2017-09-20 10:20:00,48.55,48.55,48.45,48.52,71991.0,37.8775,37.8775,37.7995,37.8541,71991.0
2017-09-20 10:25:00,48.52,48.59,48.49,48.55,65251.0,37.8541,37.9087,37.8307,37.8775,65251.0
2017-09-20 10:30:00,48.54,48.54,48.25,48.3,102798.0,37.8697,37.8697,37.6435,37.6825,102798.0
2017-09-20 10:35:00,48.29,48.34,48.22,48.27,61809.0,37.6747,37.7137,37.6201,37.6591,61809.0
2017-09-20 10:40:00,48.28,48.35,48.26,48.26,64201.0,37.6669,37.7215,37.6513,37.6513,64201.0
2017-09-20 10:45:00,48.27,48.33,48.21,48.25,154862.0,37.6591,37.7059,37.6123,37.6435,154862.0
2017-09-20 10:50:00,48.24,48.35,48.22,48.33,48630.0,37.6357,37.7215,37.6201,37.7059,48630.0
2017-09-20 10:55:00,48.34,48.48,48.33,48.48,84156.0,37.7137,37.8229,37.7059,37.8229,84156.0
2017-09-20 11:00:00,48.49,48.55,48.46,48.52,92140.0,37.8307,37.8775,37.8073,37.8541,92140.0
2017-09-20 11:05:00,48.51,48.51,48.37,48.39,78814.0,37.8463,37.8463,37.7371,37.7527,78814.0
2017-09-20 11:10:00,48.39,48.51,48.38,48.5,55285.0,37.7527,37.8463,37.7449,37.8385,55285.0
2017-09-20 11:15:00,48.51,48.55,48.5,48.55,51045.0,37.8463,37.8775,37.8385,37.8775,51045.0
2017-09-20 11:20:00,48.55,48.56,48.43,48.49,48230.0,37.8775,37.8853,37.7839,37.8307,48230.0
2017-09-20 11:25:00,48.48,48.61,48.48,48.61,48155.0,37.8229,37.9243,37.8229,37.9243,48155.0
2017-09-20 11:30:00,48.61,48.69,48.6,48.68,73288.0,37.9243,37.9867,37.9165,37.9789,73288.0
2017-09-20 11:35:00,48.68,48.74,48.65,48.7,118459.0,37.9789,38.0257,37.9555,37.9945,118459.0
2017-09-20 11:40:00,48.71,48.8,48.7,48.77,96644.0,38.0023,38.0726,37.9945,38.0492,96644.0
2017-09-20 11:45:00,48.77,48.79,48.7,48.71,74380.0,38.0492,38.0648,37.9945,38.0023,74380.0
2017-09-20 11:50:00,48.71,48.72,48.67,48.69,44519.0,38.0023,38.0101,37.9711,37.9867,44519.0
2017-09-20 11:55:00,48.68,48.7,48.6,48.61,53994.0,37.9789,37.9945,37.9165,37.9243,53994.0
2017-09-20 12:00:00,48.6,48.63,48.46,48.54,72554.0,37.9165,37.9399,37.8073,37.8697,72554.0
2017-09-20 12:05:00,48.53,48.58,48.5,48.55,46782.0,37.8619,37.9009,37.8385,37.8775,46782.0
2017-09-20 12:10:00,48.55,48.55,48.48,48.54,30757.0,37.8775,37.8775,37.8229,37.8697,30757.0
2017-09-20 12:15:00,48.55,48.55,48.42,48.42,20623.0,37.8775,37.8775,37.7761,37.7761,20623.0
2017-09-20 12:20:00,48.42,48.47,48.42,48.43,42286.0,37.7761,37.8151,37.7761,37.7839,42286.0
2017-09-20 12:25:00,48.43,48.45,48.33,48.37,56084.0,37.7839,37.7995,37.7059,37.7371,56084.0
2017-09-20 12:30:00,48.37,48.46,48.36,48.45,48768.0,37.7371,37.8073,37.7293,37.7995,48768.0
2017-09-20 12:35:00,48.45,48.5,48.44,48.48,56786.0,37.7995,37.8385,37.7917,37.8229,56786.0
2017-09-20 12:40:00,48.48,48.54,48.44,48.52,86958.0,37.8229,37.8697,37.7917,37.8541,86958.0
2017-09-20 12:45:00,48.53,48.59,48.51,48.58,32228.0,37.8619,37.9087,37.8463,37.9009,32228.0
2017-09-20 12:50:00,48.58,48.64,48.56,48.61,39607.0,37.9009,37.9477,37.8853,37.9243,39607.0
2017-09-20 12:55:00,48.62,48.71,48.6,48.66,27145.0,37.9321,38.0023,37.9165,37.9633,27145.0
2017-09-20 13:00:00,48.66,48.68,48.56,48.61,95652.0,37.9633,37.9789,37.8853,37.9243,95652.0
2017-09-20 13:05:00,48.6,48.61,48.4,48.4,68655.0,37.9165,37.9243,37.7605,37.7605,68655.0
2017-09-20 13:10:00,48.4,48.56,48.39,48.54,39785.0,37.7605,37.8853,37.7527,37.8697,39785.0
2017-09-20 13:15:00,48.54,48.54,48.48,48.51,24057.0,37.8697,37.8697,37.8229,37.8463,24057.0
2017-09-20 13:20:00,48.5,48.52,48.47,48.48,30280.0,37.8385,37.8541,37.8151,37.8229,30280.0
2017-09-20 13:25:00,48.49,48.51,48.47,48.51,25682.0,37.8307,37.8463,37.8151,37.8463,25682.0
2017-09-20 13:30:00,48.51,48.52,48.47,48.51,33790.0,37.8463,37.8541,37.8151,37.8463,33790.0
2017-09-20 13:35:00,48.52,48.55,48.44,48.55,104254.0,37.8541,37.8775,37.7917,37.8775,104254.0
2017-09-20 13:40:00,48.55,48.63,48.54,48.56,46986.0,37.8775,37.9399,37.8697,37.8853,46986.0
2017-09-20 13:45:00,48.56,48.64,48.56,48.59,30790.0,37.8853,37.9477,37.8853,37.9087,30790.0
2017-09-20 13:50:00,48.58,48.58,48.53,48.57,25807.0,37.9009,37.9009,37.8619,37.8931,25807.0
2017-09-20 13:55:00,48.57,48.57,48.39,48.4,42374.0,37.8931,37.8931,37.7527,37.7605,42374.0
2017-09-20 14:00:00,48.4,48.52,48.4,48.52,73190.0,37.7605,37.8541,37.7605,37.8541,73190.0
2017-09-20 14:05:00,48.52,48.58,48.42,48.46,80941.0,37.8541,37.9009,37.7761,37.8073,80941.0
2017-09-20 14:10:00,48.45,48.5,48.33,48.35,101143.0,37.7995,37.8385,37.7059,37.7215,101143.0
2017-09-20 14:15:00,48.35,48.36,48.24,48.26,98739.0,37.7215,37.7293,37.6357,37.6513,98739.0
2017-09-20 14:20:00,48.26,48.32,48.18,48.23,90443.0,37.6513,37.6981,37.5888,37.6279,90443.0
2017-09-20 14:25:00,48.23,48.3,48.12,48.29,73795.0,37.6279,37.6825,37.542,37.6747,73795.0
2017-09-20 14:30:00,48.28,48.3,48.17,48.23,54521.0,37.6669,37.6825,37.581,37.6279,54521.0
2017-09-20 14:35:00,48.23,48.24,48.16,48.22,69773.0,37.6279,37.6357,37.5732,37.6201,69773.0
2017-09-20 14:40:00,48.22,48.27,48.19,48.26,61689.0,37.6201,37.6591,37.5966,37.6513,61689.0
2017-09-20 14:45:00,48.27,48.39,48.27,48.37,62693.0,37.6591,37.7527,37.6591,37.7371,62693.0
2017-09-20 14:50:00,48.37,48.37,48.3,48.31,75485.0,37.7371,37.7371,37.6825,37.6903,75485.0
2017-09-20 14:55:00,48.31,48.33,48.27,48.28,49754.0,37.6903,37.7059,37.6591,37.6669,49754.0
2017-09-20 15:00:00,48.27,48.29,48.23,48.23,50948.0,37.6591,37.6747,37.6279,37.6279,50948.0
2017-09-20 15:05:00,48.24,48.29,48.2,48.29,45154.0,37.6357,37.6747,37.6045,37.6747,45154.0
2017-09-20 15:10:00,48.29,48.33,48.26,48.33,41321.0,37.6747,37.7059,37.6513,37.7059,41321.0
2017-09-20 15:15:00,48.33,48.35,48.29,48.34,60826.0,37.7059,37.7215,37.6747,37.7137,60826.0
2017-09-20 15:20:00,48.33,48.34,48.27,48.33,71991.0,37.7059,37.7137,37.6591,37.7059,71991.0
2017-09-20 15:25:00,48.32,48.36,48.29,48.32,87127.0,37.6981,37.7293,37.6747,37.6981,87127.0
2017-09-20 15:30:00,48.33,48.34,48.28,48.3,81070.0,37.7059,37.7137,37.6669,37.6825,81070.0
2017-09-20 15:35:00,48.29,48.3,48.21,48.24,122476.0,37.6747,37.6825,37.6123,37.6357,122476.0
2017-09-20 15:40:00,48.25,48.26,48.19,48.21,80539.0,37.6435,37.6513,37.5966,37.6123,80539.0
2017-09-20 15:45:00,48.21,48.31,48.2,48.31,91329.0,37.6123,37.6903,37.6045,37.6903,91329.0
2017-09-20 15:50:00,48.31,48.32,48.27,48.29,139280.0,37.6903,37.6981,37.6591,37.6747,139280.0
2017-09-20 15:55:00,48.28,48.32,48.27,48.31,354002.0,37.6669,37.6981,37.6591,37.6903,354002.0
2017-09-21 09:30:00,48.19,48.28,48.11,48.28,126580.0,37.5966,37.6669,37.5342,37.6669,126580.0
2017-09-21 09:35:00,48.26,48.31,48.03,48.11,47660.0,37.6513,37.6903,37.4718,37.5342,47660.0
2017-09-21 09:40:00,48.09,48.18,47.89,48.14,95179.0,37.5186,37.5888,37.3626,37.5576,95179.0
2017-09-21 09:45:00,48.14,48.14,47.99,48.08,51468.0,37.5576,37.5576,37.4406,37.5108,51468.0
2017-09-21 09:50:00,48.08,48.23,48.05,48.16,60642.0,37.5108,37.6279,37.4874,37.5732,60642.0
2017-09-21 09:55:00,48.15,48.22,48.13,48.2,54956.0,37.5654,37.6201,37.5498,37.6045,54956.0
2017-09-21 10:00:00,48.2,48.43,48.2,48.43,51390.0,37.6045,37.7839,37.6045,37.7839,51390.0
2017-09-21 10:05:00,48.42,48.49,48.39,48.39,59265.0,37.7761,37.8307,37.7527,37.7527,59265.0
2017-09-21 10:10:00,48.39,48.46,48.39,48.41,52588.0,37.7527,37.8073,37.7527,37.7683,52588.0
2017-09-21 10:15:00,48.4,48.43,48.35,48.39,41864.0,37.7605,37.7839,37.7215,37.7527,41864.0
2017-09-21 10:20:00,48.39,48.53,48.39,48.53,48499.0,37.7527,37.8619,37.7527,37.8619,48499.0
2017-09-21 10:25:00,48.54,48.57,48.5,48.53,81216.0,37.8697,37.8931,37.8385,37.8619,81216.0
2017-09-21 10:30:00,48.54,48.56,48.45,48.5,51472.0,37.8697,37.8853,37.7995,37.8385,51472.0
2017-09-21 10:35:00,48.48,48.57,48.47,48.53,71812.0,37.8229,37.8931,37.8151,37.8619,71812.0
2017-09-21 10:40:00,48.54,48.56,48.5,48.54,78236.0,37.8697,37.8853,37.8385,37.8697,78236.0
2017-09-21 10:45:00,48.53,48.66,48.53,48.62,55881.0,37.8619,37.9633,37.8619,37.9321,55881.0
2017-09-21 10:50:00,48.61,48.65,48.6,48.61,34988.0,37.9243,37.9555,37.9165,37.9243,34988.0
2017-09-21 10:55:00,48.62,48.63,48.53,48.55,69153.0,37.9321,37.9399,37.8619,37.8775,69153.0
2017-09-21 11:00:00,48.55,48.57,48.49,48.49,37137.0,37.8775,37.8931,37.8307,37.8307,37137.0
2017-09-21 11:05:00,48.5,48.58,48.5,48.58,27673.0,37.8385,37.9009,37.8385,37.9009,27673.0
2017-09-21 11:10:00,48.59,48.61,48.57,48.59,27803.0,37.9087,37.9243,37.8931,37.9087,27803.0
2017-09-21 11:15:00,48.58,48.64,48.55,48.63,33684.0,37.9009,37.9477,37.8775,37.9399,33684.0
2017-09-21 11:20:00,48.62,48.63,48.58,48.62,27936.0,37.9321,37.9399,37.9009,37.9321,27936.0
2017-09-21 11:25:00,48.62,48.63,48.53,48.54,30932.0,37.9321,37.9399,37.8619,37.8697,30932.0
2017-09-21 11:30:00,48.53,48.57,48.51,48.54,30242.0,37.8619,37.8931,37.8463,37.8697,30242.0
2017-09-21 11:35:00,48.55,48.58,48.5,48.57,27023.0,37.8775,37.9009,37.8385,37.8931,27023.0
2017-09-21 11:40:00,48.57,48.58,48.51,48.51,60992.0,37.8931,37.9009,37.8463,37.8463,60992.0
2017-09-21 11:45:00,48.51,48.57,48.51,48.55,48831.0,37.8463,37.8931,37.8463,37.8775,48831.0
2017-09-21 11:50:00,48.55,48.63,48.54,48.61,25964.0,37.8775,37.9399,37.8697,37.9243,25964.0
2017-09-21 11:55:00,48.62,48.63,48.59,48.59,19771.0,37.9321,37.9399,37.9087,37.9087,19771.0
2017-09-21 12:00:00,48.6,48.6,48.57,48.59,14372.0,37.9165,37.9165,37.8931,37.9087,14372.0
2017-09-21 12:05:00,48.59,48.64,48.58,48.59,38400.0,37.9087,37.9477,37.9009,37.9087,38400.0
2017-09-21 12:10:00,48.59,48.6,48.54,48.59,22406.0,37.9087,37.9165,37.8697,37.9087,22406.0
2017-09-21 12:15:00,48.6,48.6,48.5,48.54,30877.0,37.9165,37.9165,37.8385,37.8697,30877.0
2017-09-21 12:20:00,48.53,48.57,48.53,48.53,18451.0,37.8619,37.8931,37.8619,37.8619,18451.0
2017-09-21 12:25:00,48.54,48.57,48.53,48.56,20435.0,37.8697,37.8931,37.8619,37.8853,20435.0
2017-09-21 12:30:00,48.56,48.58,48.54,48.57,37454.0,37.8853,37.9009,37.8697,37.8931,37454.0
2017-09-21 12:35:00,48.56,48.6,48.56,48.59,18365.0,37.8853,37.9165,37.8853,37.9087,18365.0
2017-09-21 12:40:00,48.59,48.59,48.53,48.55,22055.0,37.9087,37.9087,37.8619,37.8775,22055.0
2017-09-21 12:45:00,48.56,48.6,48.55,48.57,18717.0,37.8853,37.9165,37.8775,37.8931,18717.0
2017-09-21 12:50:00,48.56,48.63,48.56,48.63,21862.0,37.8853,37.9399,37.8853,37.9399,21862.0
2017-09-21 12:55:00,48.62,48.63,48.57,48.62,27563.0,37.9321,37.9399,37.8931,37.9321,27563.0
2017-09-21 13:00:00,48.62,48.63,48.58,48.6,15692.0,37.9321,37.9399,37.9009,37.9165,15692.0
2017-09-21 13:05:00,48.61,48.63,48.59,48.62,15878.0,37.9243,37.9399,37.9087,37.9321,15878.0
2017-09-21 13:10:00,48.62,48.63,48.59,48.61,19210.0,37.9321,37.9399,37.9087,37.9243,19210.0
2017-09-21 13:15:00,48.61,48.62,48.58,48.62,39701.0,37.9243,37.9321,37.9009,37.9321,39701.0
2017-09-21 13:20:00,48.62,48.68,48.62,48.67,31842.0,37.9321,37.9789,37.9321,37.9711,31842.0
2017-09-21 13:25:00,48.67,48.73,48.67,48.72,35717.0,37.9711,38.0179,37.9711,38.0101,35717.0
2017-09-21 13:30:00,48.72,48.72,48.68,48.7,27729.0,38.0101,38.0101,37.9789,37.9945,27729.0
2017-09-21 13:35:00,48.7,48.71,48.67,48.7,19313.0,37.9945,38.0023,37.9711,37.9945,19313.0
2017-09-21 13:40:00,48.7,48.72,48.68,48.72,15216.0,37.9945,38.0101,37.9789,38.0101,15216.0
2017-09-21 13:45:00,48.72,48.72,48.7,48.71,17325.0,38.0101,38.0101,37.9945,38.0023,17325.0
2017-09-21 13:50:00,48.7,48.71,48.68,48.69,30146.0,37.9945,38.0023,37.9789,37.9867,30146.0
2017-09-21 13:55:00,48.69,48.7,48.66,48.7,28205.0,37.9867,37.9945,37.9633,37.9945,28205.0
2017-09-21 14:00:00,48.69,48.72,48.67,48.69,23775.0,37.9867,38.0101,37.9711,37.9867,23775.0
2017-09-21 14:05:00,48.69,48.69,48.66,48.66,33300.0,37.9867,37.9867,37.9633,37.9633,33300.0
2017-09-21 14:10:00,48.67,48.71,48.65,48.71,26008.0,37.9711,38.0023,37.9555,38.0023,26008.0
2017-09-21 14:15:00,48.71,48.72,48.66,48.68,24115.0,38.0023,38.0101,37.9633,37.9789,24115.0
2017-09-21 14:20:00,48.69,48.69,48.66,48.68,21164.0,37.9867,37.9867,37.9633,37.9789,21164.0
2017-09-21 14:25:00,48.69,48.71,48.67,48.69,23190.0,37.9867,38.0023,37.9711,37.9867,23190.0
2017-09-21 14:30:00,48.7,48.71,48.67,48.68,31893.0,37.9945,38.0023,37.9711,37.9789,31893.0
2017-09-21 14:35:00,48.68,48.72,48.67,48.72,51528.0,37.9789,38.0101,37.9711,38.0101,51528.0
2017-09-21 14:40:00,48.71,48.72,48.7,48.7,47156.0,38.0023,38.0101,37.9945,37.9945,47156.0
2017-09-21 14:45:00,48.7,48.7,48.62,48.63,52952.0,37.9945,37.9945,37.9321,37.9399,52952.0
2017-09-21 14:50:00,48.63,48.69,48.63,48.69,29787.0,37.9399,37.9867,37.9399,37.9867,29787.0
2017-09-21 14:55:00,48.68,48.73,48.67,48.72,35805.0,37.9789,38.0179,37.9711,38.0101,35805.0
2017-09-21 15:00:00,48.73,48.75,48.72,48.74,52570.0,38.0179,38.0335,38.0101,38.0257,52570.0
2017-09-21 15:05:00,48.74,48.75,48.7,48.72,49656.0,38.0257,38.0335,37.9945,38.0101,49656.0
2017-09-21 15:10:00,48.72,48.74,48.69,48.72,41300.0,38.0101,38.0257,37.9867,38.0101,41300.0
2017-09-21 15:15:00,48.73,48.74,48.7,48.72,58139.0,38.0179,38.0257,37.9945,38.0101,58139.0
2017-09-21 15:20:00,48.73,48.77,48.72,48.77,107973.0,38.0179,38.0492,38.0101,38.0492,107973.0
2017-09-21 15:25:00,48.77,48.78,48.68,48.69,56411.0,38.0492,38.057,37.9789,37.9867,56411.0
2017-09-21 15:30:00,48.69,48.71,48.65,48.66,83172.0,37.9867,38.0023,37.9555,37.9633,83172.0
2017-09-21 15:35:00,48.67,48.69,48.64,48.66,66577.0,37.9711,37.9867,37.9477,37.9633,66577.0
2017-09-21 15:40:00,48.65,48.67,48.63,48.66,100758.0,37.9555,37.9711,37.9399,37.9633,100758.0
2017-09-21 15:45:00,48.66,48.75,48.63,48.72,193631.0,37.9633,38.0335,37.9399,38.0101,193631.0
2017-09-21 15:50:00,48.71,48.76,48.71,48.76,145281.0,38.0023,38.0413,38.0023,38.0413,145281.0
2017-09-21 15:55:00,48.75,48.76,48.68,48.73,424039.0,38.0335,38.0413,37.9789,38.0179,424039.0
2017-09-22 09:30:00,48.7,48.85,48.63,48.79,138722.0,37.9945,38.1116,37.9399,38.0648,138722.0
2017-09-22 09:35:00,48.8,48.81,48.75,48.8,29416.0,38.0726,38.0804,38.0335,38.0726,29416.0
2017-09-22 09:40:00,48.8,48.88,48.8,48.86,48599.0,38.0726,38.135,38.0726,38.1194,48599.0
2017-09-22 09:45:00,48.85,48.94,48.76,48.94,85190.0,38.1116,38.1818,38.0413,38.1818,85190.0
2017-09-22 09:50:00,48.93,49.09,48.93,49.08,107356.0,38.174,38.2988,38.174,38.291,107356.0
2017-09-22 09:55:00,49.08,49.11,49.06,49.1,40393.0,38.291,38.3144,38.2754,38.3066,40393.0
2017-09-22 10:00:00,49.11,49.17,49.09,49.14,58570.0,38.3144,38.3612,38.2988,38.3378,58570.0
2017-09-22 10:05:00,49.13,49.16,49.09,49.15,53028.0,38.33,38.3534,38.2988,38.3456,53028.0
2017-09-22 10:10:00,49.16,49.16,49.05,49.11,33375.0,38.3534,38.3534,38.2676,38.3144,33375.0
2017-09-22 10:15:00,49.11,49.23,49.1,49.22,32208.0,38.3144,38.408,38.3066,38.4002,32208.0
2017-09-22 10:20:00,49.22,49.42,49.22,49.4,262823.0,38.4002,38.5563,38.4002,38.5407,262823.0
2017-09-22 10:25:00,49.41,49.48,49.32,49.45,110941.0,38.5485,38.6031,38.4782,38.5797,110941.0
2017-09-22 10:30:00,49.45,49.55,49.42,49.54,212513.0,38.5797,38.6577,38.5563,38.6499,212513.0
2017-09-22 10:35:00,49.53,49.55,49.45,49.47,138849.0,38.6421,38.6577,38.5797,38.5953,138849.0
2017-09-22 10:40:00,49.48,49.48,49.38,49.45,99588.0,38.6031,38.6031,38.5251,38.5797,99588.0
2017-09-22 10:45:00,49.45,49.45,49.41,49.43,61314.0,38.5797,38.5797,38.5485,38.5641,61314.0
2017-09-22 10:50:00,49.43,49.54,49.42,49.52,101206.0,38.5641,38.6499,38.5563,38.6343,101206.0
2017-09-22 10:55:00,49.53,49.59,49.5,49.57,143669.0,38.6421,38.6889,38.6187,38.6733,143669.0
2017-09-22 11:00:00,49.57,49.62,49.52,49.54,72726.0,38.6733,38.7123,38.6343,38.6499,72726.0
2017-09-22 11:05:00,49.55,49.61,49.53,49.6,66632.0,38.6577,38.7045,38.6421,38.6967,66632.0
2017-09-22 11:10:00,49.6,49.65,49.56,49.58,89078.0,38.6967,38.7357,38.6655,38.6811,89078.0
2017-09-22 11:15:00,49.59,49.63,49.45,49.48,112142.0,38.6889,38.7201,38.5797,38.6031,112142.0
2017-09-22 11:20:00,49.48,49.5,49.38,49.39,80863.0,38.6031,38.6187,38.5251,38.5329,80863.0
2017-09-22 11:25:00,49.39,49.42,49.38,49.42,37990.0,38.5329,38.5563,38.5251,38.5563,37990.0
2017-09-22 11:30:00,49.41,49.43,49.39,49.39,53613.0,38.5485,38.5641,38.5329,38.5329,53613.0
2017-09-22 11:35:00,49.39,49.42,49.38,49.39,33696.0,38.5329,38.5563,38.5251,38.5329,33696.0
2017-09-22 11:40:00,49.38,49.4,49.34,49.39,44104.0,38.5251,38.5407,38.4939,38.5329,44104.0
2017-09-22 11:45:00,49.39,49.42,49.36,49.4,46533.0,38.5329,38.5563,38.5095,38.5407,46533.0
2017-09-22 11:50:00,49.41,49.43,49.32,49.32,48001.0,38.5485,38.5641,38.4782,38.4782,48001.0
2017-09-22 11:55:00,49.32,49.33,49.29,49.3,53428.0,38.4782,38.486,38.4548,38.4626,53428.0
2017-09-22 12:00:00,49.3,49.31,49.24,49.26,35126.0,38.4626,38.4704,38.4158,38.4314,35126.0
2017-09-22 12:05:00,49.26,49.31,49.2,49.21,61068.0,38.4314,38.4704,38.3846,38.3924,61068.0
2017-09-22 12:10:00,49.21,49.23,49.14,49.18,62943.0,38.3924,38.408,38.3378,38.369,62943.0
2017-09-22 12:15:00,49.18,49.21,49.17,49.19,49813.0,38.369,38.3924,38.3612,38.3768,49813.0
2017-09-22 12:20:00,49.19,49.24,49.18,49.23,37741.0,38.3768,38.4158,38.369,38.408,37741.0
2017-09-22 12:25:00,49.23,49.27,49.2,49.21,47347.0,38.408,38.4392,38.3846,38.3924,47347.0
2017-09-22 12:30:00,49.21,49.29,49.19,49.29,44451.0,38.3924,38.4548,38.3768,38.4548,44451.0
2017-09-22 12:35:00,49.29,49.3,49.16,49.19,59764.0,38.4548,38.4626,38.3534,38.3768,59764.0
2017-09-22 12:40:00,49.18,49.18,49.1,49.11,48698.0,38.369,38.369,38.3066,38.3144,48698.0
2017-09-22 12:45:00,49.11,49.17,49.11,49.11,27089.0,38.3144,38.3612,38.3144,38.3144,27089.0
2017-09-22 12:50:00,49.11,49.11,49.0,49.06,97211.0,38.3144,38.3144,38.2286,38.2754,97211.0
2017-09-22 12:55:00,49.05,49.13,49.04,49.11,31357.0,38.2676,38.33,38.2598,38.3144,31357.0
2017-09-22 13:00:00,49.11,49.15,49.11,49.14,28940.0,38.3144,38.3456,38.3144,38.3378,28940.0
2017-09-22 13:05:00,49.14,49.15,49.11,49.12,20223.0,38.3378,38.3456,38.3144,38.3222,20223.0
2017-09-22 13:10:00,49.12,49.14,49.1,49.11,31555.0,38.3222,38.3378,38.3066,38.3144,31555.0
2017-09-22 13:15:00,49.11,49.12,49.08,49.11,25073.0,38.3144,38.3222,38.291,38.3144,25073.0
2017-09-22 13:20:00,49.11,49.2,49.1,49.2,33659.0,38.3144,38.3846,38.3066,38.3846,33659.0
2017-09-22 13:25:00,49.2,49.21,49.18,49.18,28742.0,38.3846,38.3924,38.369,38.369,28742.0
2017-09-22 13:30:00,49.19,49.2,49.16,49.19,19414.0,38.3768,38.3846,38.3534,38.3768,19414.0
2017-09-22 13:35:00,49.19,49.2,49.18,49.2,24285.0,38.3768,38.3846,38.369,38.3846,24285.0
2017-09-22 13:40:00,49.19,49.2,49.18,49.19,24543.0,38.3768,38.3846,38.369,38.3768,24543.0
2017-09-22 13:45:00,49.19,49.2,49.17,49.18,23218.0,38.3768,38.3846,38.3612,38.369,23218.0
2017-09-22 13:50:00,49.18,49.2,49.16,49.19,30314.0,38.369,38.3846,38.3534,38.3768,30314.0
2017-09-22 13:55:00,49.19,49.22,49.16,49.21,23474.0,38.3768,38.4002,38.3534,38.3924,23474.0
2017-09-22 14:00:00,49.21,49.22,49.15,49.16,33172.0,38.3924,38.4002,38.3456,38.3534,33172.0
2017-09-22 14:05:00,49.16,49.22,49.15,49.21,25029.0,38.3534,38.4002,38.3456,38.3924,25029.0
2017-09-22 14:10:00,49.21,49.25,49.2,49.25,35648.0,38.3924,38.4236,38.3846,38.4236,35648.0
2017-09-22 14:15:00,49.24,49.25,49.14,49.15,58275.0,38.4158,38.4236,38.3378,38.3456,58275.0
2017-09-22 14:20:00,49.16,49.17,49.12,49.13,39966.0,38.3534,38.3612,38.3222,38.33,39966.0
2017-09-22 14:25:00,49.13,49.17,49.12,49.15,20250.0,38.33,38.3612,38.3222,38.3456,20250.0
2017-09-22 14:30:00,49.15,49.18,49.14,49.18,17353.0,38.3456,38.369,38.3378,38.369,17353.0
2017-09-22 14:35:00,49.17,49.2,49.17,49.19,27908.0,38.3612,38.3846,38.3612,38.3768,27908.0
2017-09-22 14:40:00,49.18,49.21,49.18,49.2,24669.0,38.369,38.3924,38.369,38.3846,24669.0
2017-09-22 14:45:00,49.19,49.2,49.17,49.18,43407.0,38.3768,38.3846,38.3612,38.369,43407.0
2017-09-22 14:50:00,49.18,49.19,49.11,49.11,70786.0,38.369,38.3768,38.3144,38.3144,70786.0
2017-09-22 14:55:00,49.11,49.13,49.1,49.11,37756.0,38.3144,38.33,38.3066,38.3144,37756.0
2017-09-22 15:00:00,49.11,49.14,49.1,49.11,38857.0,38.3144,38.3378,38.3066,38.3144,38857.0
2017-09-22 15:05:00,49.11,49.19,49.1,49.19,41338.0,38.3144,38.3768,38.3066,38.3768,41338.0
2017-09-22 15:10:00,49.18,49.23,49.18,49.23,49423.0,38.369,38.408,38.369,38.408,49423.0
2017-09-22 15:15:00,49.23,49.24,49.18,49.19,92903.0,38.408,38.4158,38.369,38.3768,92903.0
2017-09-22 15:20:00,49.18,49.19,49.13,49.15,37085.0,38.369,38.3768,38.33,38.3456,37085.0
2017-09-22 15:25:00,49.15,49.15,49.1,49.11,52130.0,38.3456,38.3456,38.3066,38.3144,52130.0
2017-09-22 15:30:00,49.12,49.14,49.1,49.14,86210.0,38.3222,38.3378,38.3066,38.3378,86210.0
2017-09-22 15:35:00,49.14,49.15,49.13,49.14,55987.0,38.3378,38.3456,38.33,38.3378,55987.0
2017-09-22 15:40:00,49.14,49.15,49.1,49.11,112127.0,38.3378,38.3456,38.3066,38.3144,112127.0
2017-09-22 15:45:00,49.11,49.15,49.1,49.13,115747.0,38.3144,38.3456,38.3066,38.33,115747.0
2017-09-22 15:50:00,49.13,49.14,49.08,49.09,225020.0,38.33,38.3378,38.291,38.2988,225020.0
2017-09-22 15:55:00,49.09,49.12,49.08,49.08,606004.0,38.2988,38.3222,38.291,38.291,606004.0
2017-09-25 09:30:00,49.4,49.78,49.39,49.76,187471.0,38.5407,38.8371,38.5329,38.8215,187471.0
2017-09-25 09:35:00,49.75,49.95,49.75,49.92,232881.0,38.8137,38.9698,38.8137,38.9464,232881.0
2017-09-25 09:40:00,49.93,49.97,49.89,49.96,68760.0,38.9542,38.9854,38.9229,38.9776,68760.0
2017-09-25 09:45:00,49.96,50.18,49.95,50.15,379534.0,38.9776,39.1492,38.9698,39.1258,379534.0
2017-09-25 09:50:00,50.15,50.19,49.98,50.01,99692.0,39.1258,39.157,38.9932,39.0166,99692.0
2017-09-25 09:55:00,50.01,50.06,50.01,50.06,65324.0,39.0166,39.0556,39.0166,39.0556,65324.0
2017-09-25 10:00:00,50.06,50.06,49.8,49.9,189758.0,39.0556,39.0556,38.8527,38.9307,189758.0
2017-09-25 10:05:00,49.9,50.04,49.9,50.02,125851.0,38.9307,39.04,38.9307,39.0244,125851.0
2017-09-25 10:10:00,50.02,50.08,49.98,50.04,162403.0,39.0244,39.0712,38.9932,39.04,162403.0
2017-09-25 10:15:00,50.05,50.07,49.99,50.0,85796.0,39.0478,39.0634,39.001,39.0088,85796.0
2017-09-25 10:20:00,50.0,50.04,49.92,49.92,101549.0,39.0088,39.04,38.9464,38.9464,101549.0
2017-09-25 10:25:00,49.92,50.06,49.89,50.05,98533.0,38.9464,39.0556,38.9229,39.0478,98533.0
2017-09-25 10:30:00,50.06,50.08,49.94,49.95,126772.0,39.0556,39.0712,38.962,38.9698,126772.0
2017-09-25 10:35:00,49.96,50.06,49.82,49.83,71164.0,38.9776,39.0556,38.8683,38.8761,71164.0
2017-09-25 10:40:00,49.84,49.84,49.79,49.82,59608.0,38.8839,38.8839,38.8449,38.8683,59608.0
2017-09-25 10:45:00,49.83,49.93,49.78,49.85,62979.0,38.8761,38.9542,38.8371,38.8917,62979.0
2017-09-25 10:50:00,49.85,49.93,49.82,49.88,36106.0,38.8917,38.9542,38.8683,38.9151,36106.0
2017-09-25 10:55:00,49.88,49.88,49.68,49.68,82997.0,38.9151,38.9151,38.7591,38.7591,82997.0
2017-09-25 11:00:00,49.68,49.76,49.6,49.65,95671.0,38.7591,38.8215,38.6967,38.7357,95671.0
2017-09-25 11:05:00,49.66,49.78,49.66,49.75,65818.0,38.7435,38.8371,38.7435,38.8137,65818.0
2017-09-25 11:10:00,49.75,49.88,49.75,49.81,50329.0,38.8137,38.9151,38.8137,38.8605,50329.0
2017-09-25 11:15:00,49.81,49.83,49.73,49.73,48768.0,38.8605,38.8761,38.7981,38.7981,48768.0
2017-09-25 11:20:00,49.73,49.76,49.64,49.72,100327.0,38.7981,38.8215,38.7279,38.7903,100327.0
2017-09-25 11:25:00,49.73,49.8,49.69,49.73,40610.0,38.7981,38.8527,38.7669,38.7981,40610.0
2017-09-25 11:30:00,49.73,49.74,49.67,49.71,48974.0,38.7981,38.8059,38.7513,38.7825,48974.0
2017-09-25 11:35:00,49.71,49.79,49.7,49.77,49146.0,38.7825,38.8449,38.7747,38.8293,49146.0
2017-09-25 11:40:00,49.77,49.87,49.76,49.86,48025.0,38.8293,38.9073,38.8215,38.8995,48025.0
2017-09-25 11:45:00,49.86,49.87,49.79,49.79,41050.0,38.8995,38.9073,38.8449,38.8449,41050.0
2017-09-25 11:50:00,49.78,49.84,49.76,49.8,38054.0,38.8371,38.8839,38.8215,38.8527,38054.0
2017-09-25 11:55:00,49.8,49.89,49.8,49.89,26857.0,38.8527,38.9229,38.8527,38.9229,26857.0
2017-09-25 12:00:00,49.88,49.89,49.81,49.86,30973.0,38.9151,38.9229,38.8605,38.8995,30973.0
2017-09-25 12:05:00,49.88,49.89,49.84,49.86,37384.0,38.9151,38.9229,38.8839,38.8995,37384.0
2017-09-25 12:10:00,49.86,49.87,49.79,49.8,25685.0,38.8995,38.9073,38.8449,38.8527,25685.0
2017-09-25 12:15:00,49.8,49.93,49.8,49.92,38164.0,38.8527,38.9542,38.8527,38.9464,38164.0
2017-09-25 12:20:00,49.92,49.97,49.9,49.92,35328.0,38.9464,38.9854,38.9307,38.9464,35328.0
2017-09-25 12:25:00,49.92,49.94,49.88,49.91,24271.0,38.9464,38.962,38.9151,38.9386,24271.0
2017-09-25 12:30:00,49.91,49.92,49.87,49.88,37406.0,38.9386,38.9464,38.9073,38.9151,37406.0
2017-09-25 12:35:00,49.89,49.94,49.88,49.93,24078.0,38.9229,38.962,38.9151,38.9542,24078.0
2017-09-25 12:40:00,49.91,49.93,49.82,49.82,53004.0,38.9386,38.9542,38.8683,38.8683,53004.0
2017-09-25 12:45:00,49.82,49.84,49.74,49.78,59537.0,38.8683,38.8839,38.8059,38.8371,59537.0
2017-09-25 12:50:00,49.78,49.8,49.74,49.75,86611.0,38.8371,38.8527,38.8059,38.8137,86611.0
2017-09-25 12:55:00,49.75,49.82,49.75,49.8,28239.0,38.8137,38.8683,38.8137,38.8527,28239.0
2017-09-25 13:00:00,49.81,49.86,49.8,49.84,27217.0,38.8605,38.8995,38.8527,38.8839,27217.0
2017-09-25 13:05:00,49.84,49.9,49.84,49.88,23582.0,38.8839,38.9307,38.8839,38.9151,23582.0
2017-09-25 13:10:00,49.88,49.93,49.87,49.9,20795.0,38.9151,38.9542,38.9073,38.9307,20795.0
2017-09-25 13:15:00,49.91,49.95,49.9,49.94,29053.0,38.9386,38.9698,38.9307,38.962,29053.0
2017-09-25 13:20:00,49.94,49.98,49.94,49.98,24661.0,38.962,38.9932,38.962,38.9932,24661.0
2017-09-25 13:25:00,49.97,49.99,49.92,49.92,38109.0,38.9854,39.001,38.9464,38.9464,38109.0
2017-09-25 13:30:00,49.92,49.99,49.92,49.98,22509.0,38.9464,39.001,38.9464,38.9932,22509.0
2017-09-25 13:35:00,49.98,49.99,49.96,49.98,24749.0,38.9932,39.001,38.9776,38.9932,24749.0
2017-09-25 13:40:00,49.98,50.08,49.98,50.07,101360.0,38.9932,39.0712,38.9932,39.0634,101360.0
2017-09-25 13:45:00,50.06,50.1,50.04,50.05,50659.0,39.0556,39.0868,39.04,39.0478,50659.0
2017-09-25 13:50:00,50.06,50.1,50.06,50.09,45925.0,39.0556,39.0868,39.0556,39.079,45925.0
2017-09-25 13:55:00,50.09,50.14,50.07,50.13,74116.0,39.079,39.118,39.0634,39.1102,74116.0
2017-09-25 14:00:00,50.14,50.17,50.13,50.14,37081.0,39.118,39.1414,39.1102,39.118,37081.0
2017-09-25 14:05:00,50.14,50.15,50.13,50.15,19306.0,39.118,39.1258,39.1102,39.1258,19306.0
2017-09-25 14:10:00,50.15,50.15,50.05,50.09,55669.0,39.1258,39.1258,39.0478,39.079,55669.0
2017-09-25 14:15:00,50.1,50.12,50.07,50.09,37815.0,39.0868,39.1024,39.0634,39.079,37815.0
2017-09-25 14:20:00,50.09,50.1,50.04,50.06,30336.0,39.079,39.0868,39.04,39.0556,30336.0
2017-09-25 14:25:00,50.06,50.07,50.03,50.06,42207.0,39.0556,39.0634,39.0322,39.0556,42207.0
2017-09-25 14:30:00,50.06,50.07,49.97,49.98,45737.0,39.0556,39.0634,38.9854,38.9932,45737.0
2017-09-25 14:35:00,49.98,50.02,49.96,49.99,43323.0,38.9932,39.0244,38.9776,39.001,43323.0
2017-09-25 14:40:00,49.99,50.01,49.98,50.0,77972.0,39.001,39.0166,38.9932,39.0088,77972.0
2017-09-25 14:45:00,49.99,50.0,49.97,49.98,82738.0,39.001,39.0088,38.9854,38.9932,82738.0
2017-09-25 14:50:00,49.98,50.01,49.98,50.01,45424.0,38.9932,39.0166,38.9932,39.0166,45424.0
2017-09-25 14:55:00,50.01,50.03,49.95,49.96,41922.0,39.0166,39.0322,38.9698,38.9776,41922.0
2017-09-25 15:00:00,49.95,50.01,49.92,49.96,56739.0,38.9698,39.0166,38.9464,38.9776,56739.0
2017-09-25 15:05:00,49.96,49.98,49.94,49.94,39992.0,38.9776,38.9932,38.962,38.962,39992.0
2017-09-25 15:10:00,49.95,50.03,49.94,50.01,44661.0,38.9698,39.0322,38.962,39.0166,44661.0
2017-09-25 15:15:00,50.01,50.02,49.99,50.02,46939.0,39.0166,39.0244,39.001,39.0244,46939.0
2017-09-25 15:20:00,50.02,50.05,50.01,50.04,58402.0,39.0244,39.0478,39.0166,39.04,58402.0
2017-09-25 15:25:00,50.04,50.07,50.03,50.05,61077.0,39.04,39.0634,39.0322,39.0478,61077.0
2017-09-25 15:30:00,50.05,50.07,50.02,50.06,100701.0,39.0478,39.0634,39.0244,39.0556,100701.0
2017-09-25 15:35:00,50.07,50.1,50.05,50.05,77678.0,39.0634,39.0868,39.0478,39.0478,77678.0
2017-09-25 15:40:00,50.05,50.06,49.99,50.05,119281.0,39.0478,39.0556,39.001,39.0478,119281.0
2017-09-25 15:45:00,50.04,50.09,50.02,50.07,122563.0,39.04,39.079,39.0244,39.0634,122563.0
2017-09-25 15:50:00,50.08,50.08,49.97,50.03,177516.0,39.0712,39.0712,38.9854,39.0322,177516.0
2017-09-25 15:55:00,50.03,50.03,49.94,49.98,314133.0,39.0322,39.0322,38.962,38.9932,314133.0
2017-09-26 09:30:00,49.73,49.8,49.22,49.33,296599.0,38.7981,38.8527,38.4002,38.486,296599.0
2017-09-26 09:35:00,49.35,49.49,49.31,49.43,98263.0,38.5017,38.6109,38.4704,38.5641,98263.0
2017-09-26 09:40:00,49.45,49.45,49.32,49.42,52684.0,38.5797,38.5797,38.4782,38.5563,52684.0
2017-09-26 09:45:00,49.42,49.47,49.33,49.46,58770.0,38.5563,38.5953,38.486,38.5875,58770.0
2017-09-26 09:50:00,49.47,49.68,49.45,49.65,64144.0,38.5953,38.7591,38.5797,38.7357,64144.0
2017-09-26 09:55:00,49.65,49.81,49.64,49.77,68155.0,38.7357,38.8605,38.7279,38.8293,68155.0
2017-09-26 10:00:00,49.77,49.82,49.69,49.7,119828.0,38.8293,38.8683,38.7669,38.7747,119828.0
2017-09-26 10:05:00,49.71,49.91,49.69,49.89,130180.0,38.7825,38.9386,38.7669,38.9229,130180.0
2017-09-26 10:10:00,49.9,50.03,49.89,49.93,123156.0,38.9307,39.0322,38.9229,38.9542,123156.0
2017-09-26 10:15:00,49.92,49.93,49.8,49.82,51269.0,38.9464,38.9542,38.8527,38.8683,51269.0
2017-09-26 10:20:00,49.81,49.85,49.79,49.81,35638.0,38.8605,38.8917,38.8449,38.8605,35638.0
2017-09-26 10:25:00,49.82,49.86,49.81,49.82,27772.0,38.8683,38.8995,38.8605,38.8683,27772.0
2017-09-26 10:30:00,49.83,49.84,49.67,49.7,77305.0,38.8761,38.8839,38.7513,38.7747,77305.0
2017-09-26 10:35:00,49.69,49.75,49.64,49.66,65455.0,38.7669,38.8137,38.7279,38.7435,65455.0
2017-09-26 10:40:00,49.66,49.79,49.64,49.76,132646.0,38.7435,38.8449,38.7279,38.8215,132646.0
2017-09-26 10:45:00,49.76,49.8,49.63,49.63,80512.0,38.8215,38.8527,38.7201,38.7201,80512.0
2017-09-26 10:50:00,49.64,49.68,49.6,49.6,113584.0,38.7279,38.7591,38.6967,38.6967,113584.0
2017-09-26 10:55:00,49.6,49.69,49.57,49.67,68282.0,38.6967,38.7669,38.6733,38.7513,68282.0
2017-09-26 11:00:00,49.68,49.75,49.68,49.75,49756.0,38.7591,38.8137,38.7591,38.8137,49756.0
2017-09-26 11:05:00,49.76,49.8,49.74,49.79,40930.0,38.8215,38.8527,38.8059,38.8449,40930.0
2017-09-26 11:10:00,49.79,49.79,49.71,49.73,43480.0,38.8449,38.8449,38.7825,38.7981,43480.0
2017-09-26 11:15:00,49.71,49.76,49.69,49.75,43755.0,38.7825,38.8215,38.7669,38.8137,43755.0
2017-09-26 11:20:00,49.75,49.95,49.75,49.87,66917.0,38.8137,38.9698,38.8137,38.9073,66917.0
2017-09-26 11:25:00,49.86,49.88,49.71,49.71,50389.0,38.8995,38.9151,38.7825,38.7825,50389.0
2017-09-26 11:30:00,49.71,49.78,49.7,49.73,30860.0,38.7825,38.8371,38.7747,38.7981,30860.0
2017-09-26 11:35:00,49.73,49.85,49.73,49.84,44932.0,38.7981,38.8917,38.7981,38.8839,44932.0
2017-09-26 11:40:00,49.84,49.85,49.77,49.82,53008.0,38.8839,38.8917,38.8293,38.8683,53008.0
2017-09-26 11:45:00,49.83,49.91,49.82,49.87,38053.0,38.8761,38.9386,38.8683,38.9073,38053.0
2017-09-26 11:50:00,49.88,49.9,49.83,49.89,20028.0,38.9151,38.9307,38.8761,38.9229,20028.0
2017-09-26 11:55:00,49.89,49.91,49.82,49.88,25794.0,38.9229,38.9386,38.8683,38.9151,25794.0
2017-09-26 12:00:00,49.89,49.91,49.82,49.83,23886.0,38.9229,38.9386,38.8683,38.8761,23886.0
2017-09-26 12:05:00,49.83,49.84,49.78,49.79,26189.0,38.8761,38.8839,38.8371,38.8449,26189.0
2017-09-26 12:10:00,49.8,49.83,49.78,49.78,26742.0,38.8527,38.8761,38.8371,38.8371,26742.0
2017-09-26 12:15:00,49.78,49.78,49.73,49.78,39009.0,38.8371,38.8371,38.7981,38.8371,39009.0
2017-09-26 12:20:00,49.79,49.83,49.79,49.82,19468.0,38.8449,38.8761,38.8449,38.8683,19468.0
2017-09-26 12:25:00,49.83,49.84,49.8,49.82,28323.0,38.8761,38.8839,38.8527,38.8683,28323.0
2017-09-26 12:30:00,49.82,49.85,49.78,49.79,30727.0,38.8683,38.8917,38.8371,38.8449,30727.0
2017-09-26 12:35:00,49.78,49.83,49.73,49.76,27390.0,38.8371,38.8761,38.7981,38.8215,27390.0
2017-09-26 12:40:00,49.77,49.88,49.77,49.87,23315.0,38.8293,38.9151,38.8293,38.9073,23315.0
2017-09-26 12:45:00,49.87,49.89,49.82,49.89,33141.0,38.9073,38.9229,38.8683,38.9229,33141.0
2017-09-26 12:50:00,49.89,49.9,49.84,49.85,13824.0,38.9229,38.9307,38.8839,38.8917,13824.0
2017-09-26 12:55:00,49.85,49.86,49.79,49.8,38563.0,38.8917,38.8995,38.8449,38.8527,38563.0
2017-09-26 13:00:00,49.82,49.85,49.79,49.8,20143.0,38.8683,38.8917,38.8449,38.8527,20143.0
2017-09-26 13:05:00,49.79,49.85,49.79,49.82,26023.0,38.8449,38.8917,38.8449,38.8683,26023.0
2017-09-26 13:10:00,49.82,49.85,49.79,49.79,25529.0,38.8683,38.8917,38.8449,38.8449,25529.0
2017-09-26 13:15:00,49.8,49.85,49.79,49.83,21621.0,38.8527,38.8917,38.8449,38.8761,21621.0
2017-09-26 13:20:00,49.83,49.86,49.82,49.84,20008.0,38.8761,38.8995,38.8683,38.8839,20008.0
2017-09-26 13:25:00,49.84,49.88,49.84,49.88,15927.0,38.8839,38.9151,38.8839,38.9151,15927.0
2017-09-26 13:30:00,49.87,49.89,49.82,49.83,21882.0,38.9073,38.9229,38.8683,38.8761,21882.0
2017-09-26 13:35:00,49.83,49.86,49.83,49.83,19540.0,38.8761,38.8995,38.8761,38.8761,19540.0
2017-09-26 13:40:00,49.84,49.88,49.83,49.88,30539.0,38.8839,38.9151,38.8761,38.9151,30539.0
2017-09-26 13:45:00,49.88,49.9,49.86,49.87,24297.0,38.9151,38.9307,38.8995,38.9073,24297.0
2017-09-26 13:50:00,49.88,49.91,49.86,49.87,21679.0,38.9151,38.9386,38.8995,38.9073,21679.0
2017-09-26 13:55:00,49.87,49.88,49.85,49.85,25044.0,38.9073,38.9151,38.8917,38.8917,25044.0
2017-09-26 14:00:00,49.85,49.89,49.83,49.87,26535.0,38.8917,38.9229,38.8761,38.9073,26535.0
2017-09-26 14:05:00,49.87,49.88,49.83,49.85,17224.0,38.9073,38.9151,38.8761,38.8917,17224.0
2017-09-26 14:10:00,49.84,49.89,49.82,49.88,32562.0,38.8839,38.9229,38.8683,38.9151,32562.0
2017-09-26 14:15:00,49.88,49.88,49.83,49.83,23004.0,38.9151,38.9151,38.8761,38.8761,23004.0
2017-09-26 14:20:00,49.83,49.85,49.8,49.82,26476.0,38.8761,38.8917,38.8527,38.8683,26476.0
2017-09-26 14:25:00,49.81,49.83,49.81,49.82,23083.0,38.8605,38.8761,38.8605,38.8683,23083.0
2017-09-26 14:30:00,49.83,49.84,49.82,49.84,14987.0,38.8761,38.8839,38.8683,38.8839,14987.0
2017-09-26 14:35:00,49.83,49.86,49.82,49.83,37529.0,38.8761,38.8995,38.8683,38.8761,37529.0
2017-09-26 14:40:00,49.83,49.83,49.78,49.78,29107.0,38.8761,38.8761,38.8371,38.8371,29107.0
2017-09-26 14:45:00,49.78,49.81,49.77,49.8,89478.0,38.8371,38.8605,38.8293,38.8527,89478.0
2017-09-26 14:50:00,49.8,49.84,49.79,49.83,27990.0,38.8527,38.8839,38.8449,38.8761,27990.0
2017-09-26 14:55:00,49.84,49.86,49.82,49.85,32359.0,38.8839,38.8995,38.8683,38.8917,32359.0
2017-09-26 15:00:00,49.84,49.88,49.84,49.88,26912.0,38.8839,38.9151,38.8839,38.9151,26912.0
2017-09-26 15:05:00,49.87,49.9,49.86,49.88,37510.0,38.9073,38.9307,38.8995,38.9151,37510.0
2017-09-26 15:10:00,49.89,49.89,49.84,49.84,26592.0,38.9229,38.9229,38.8839,38.8839,26592.0
2017-09-26 15:15:00,49.84,49.85,49.82,49.83,40182.0,38.8839,38.8917,38.8683,38.8761,40182.0
2017-09-26 15:20:00,49.84,49.86,49.82,49.84,40858.0,38.8839,38.8995,38.8683,38.8839,40858.0
2017-09-26 15:25:00,49.84,49.9,49.84,49.89,54268.0,38.8839,38.9307,38.8839,38.9229,54268.0
2017-09-26 15:30:00,49.89,49.9,49.87,49.88,55048.0,38.9229,38.9307,38.9073,38.9151,55048.0
2017-09-26 15:35:00,49.89,49.91,49.88,49.91,81747.0,38.9229,38.9386,38.9151,38.9386,81747.0
2017-09-26 15:40:00,49.91,49.91,49.87,49.87,81899.0,38.9386,38.9386,38.9073,38.9073,81899.0
2017-09-26 15:45:00,49.87,49.88,49.78,49.79,106177.0,38.9073,38.9151,38.8371,38.8449,106177.0
2017-09-26 15:50:00,49.78,49.83,49.76,49.77,183259.0,38.8371,38.8761,38.8215,38.8293,183259.0
2017-09-26 15:55:00,49.77,49.77,49.64,49.67,431197.0,38.8293,38.8293,38.7279,38.7513,431197.0
2017-09-27 09:30:00,49.67,49.96,49.67,49.93,125065.0,38.7513,38.9776,38.7513,38.9542,125065.0
2017-09-27 09:35:00,49.93,49.94,49.76,49.82,76375.0,38.9542,38.962,38.8215,38.8683,76375.0
2017-09-27 09:40:00,49.81,49.88,49.71,49.72,61228.0,38.8605,38.9151,38.7825,38.7903,61228.0
2017-09-27 09:45:00,49.73,49.74,49.58,49.67,106244.0,38.7981,38.8059,38.6811,38.7513,106244.0
2017-09-27 09:50:00,49.66,49.77,49.58,49.73,58688.0,38.7435,38.8293,38.6811,38.7981,58688.0
2017-09-27 09:55:00,49.73,49.79,49.7,49.77,65949.0,38.7981,38.8449,38.7747,38.8293,65949.0
2017-09-27 10:00:00,49.76,49.8,49.75,49.79,40493.0,38.8215,38.8527,38.8137,38.8449,40493.0
2017-09-27 10:05:00,49.79,49.86,49.78,49.85,40148.0,38.8449,38.8995,38.8371,38.8917,40148.0
2017-09-27 10:10:00,49.86,49.99,49.86,49.97,64134.0,38.8995,39.001,38.8995,38.9854,64134.0
2017-09-27 10:15:00,49.96,49.97,49.84,49.84,80860.0,38.9776,38.9854,38.8839,38.8839,80860.0
2017-09-27 10:20:00,49.84,49.87,49.74,49.78,76321.0,38.8839,38.9073,38.8059,38.8371,76321.0
2017-09-27 10:25:00,49.77,49.9,49.77,49.81,66920.0,38.8293,38.9307,38.8293,38.8605,66920.0
2017-09-27 10:30:00,49.83,49.88,49.63,49.73,79116.0,38.8761,38.9151,38.7201,38.7981,79116.0
2017-09-27 10:35:00,49.73,49.9,49.73,49.87,52988.0,38.7981,38.9307,38.7981,38.9073,52988.0
2017-09-27 10:40:00,49.87,49.89,49.67,49.76,73869.0,38.9073,38.9229,38.7513,38.8215,73869.0
2017-09-27 10:45:00,49.75,49.86,49.74,49.78,48009.0,38.8137,38.8995,38.8059,38.8371,48009.0
2017-09-27 10:50:00,49.78,49.81,49.66,49.8,70168.0,38.8371,38.8605,38.7435,38.8527,70168.0
2017-09-27 10:55:00,49.8,49.87,49.73,49.73,54754.0,38.8527,38.9073,38.7981,38.7981,54754.0
2017-09-27 11:00:00,49.73,49.77,49.7,49.72,34144.0,38.7981,38.8293,38.7747,38.7903,34144.0
2017-09-27 11:05:00,49.72,49.79,49.72,49.73,43848.0,38.7903,38.8449,38.7903,38.7981,43848.0
2017-09-27 11:10:00,49.71,49.78,49.64,49.73,39139.0,38.7825,38.8371,38.7279,38.7981,39139.0
2017-09-27 11:15:00,49.73,49.79,49.69,49.75,50917.0,38.7981,38.8449,38.7669,38.8137,50917.0
2017-09-27 11:20:00,49.75,49.8,49.7,49.71,69681.0,38.8137,38.8527,38.7747,38.7825,69681.0
2017-09-27 11:25:00,49.71,49.81,49.68,49.81,56681.0,38.7825,38.8605,38.7591,38.8605,56681.0
2017-09-27 11:30:00,49.82,49.9,49.81,49.89,30379.0,38.8683,38.9307,38.8605,38.9229,30379.0
2017-09-27 11:35:00,49.9,49.94,49.86,49.86,70713.0,38.9307,38.962,38.8995,38.8995,70713.0
2017-09-27 11:40:00,49.87,49.91,49.85,49.86,37298.0,38.9073,38.9386,38.8917,38.8995,37298.0
2017-09-27 11:45:00,49.87,49.89,49.83,49.89,23659.0,38.9073,38.9229,38.8761,38.9229,23659.0
2017-09-27 11:50:00,49.89,49.92,49.88,49.91,21016.0,38.9229,38.9464,38.9151,38.9386,21016.0
2017-09-27 11:55:00,49.92,49.94,49.88,49.94,37390.0,38.9464,38.962,38.9151,38.962,37390.0
2017-09-27 12:00:00,49.94,49.95,49.91,49.94,33835.0,38.962,38.9698,38.9386,38.962,33835.0
2017-09-27 12:05:00,49.93,49.96,49.92,49.95,98225.0,38.9542,38.9776,38.9464,38.9698,98225.0
2017-09-27 12:10:00,49.94,50.0,49.92,49.95,60354.0,38.962,39.0088,38.9464,38.9698,60354.0
2017-09-27 12:15:00,49.95,49.95,49.88,49.91,54205.0,38.9698,38.9698,38.9151,38.9386,54205.0
2017-09-27 12:20:00,49.91,49.94,49.89,49.9,33250.0,38.9386,38.962,38.9229,38.9307,33250.0
2017-09-27 12:25:00,49.91,49.94,49.91,49.92,32766.0,38.9386,38.962,38.9386,38.9464,32766.0
2017-09-27 12:30:00,49.92,49.94,49.9,49.91,24568.0,38.9464,38.962,38.9307,38.9386,24568.0
2017-09-27 12:35:00,49.92,49.95,49.91,49.95,15499.0,38.9464,38.9698,38.9386,38.9698,15499.0
2017-09-27 12:40:00,49.94,49.98,49.93,49.96,13620.0,38.962,38.9932,38.9542,38.9776,13620.0
2017-09-27 12:45:00,49.97,49.99,49.95,49.97,23537.0,38.9854,39.001,38.9698,38.9854,23537.0
2017-09-27 12:50:00,49.97,50.0,49.96,49.98,21812.0,38.9854,39.0088,38.9776,38.9932,21812.0
2017-09-27 12:55:00,49.97,49.98,49.94,49.98,24257.0,38.9854,38.9932,38.962,38.9932,24257.0
2017-09-27 13:00:00,49.97,49.98,49.95,49.96,23528.0,38.9854,38.9932,38.9698,38.9776,23528.0
2017-09-27 13:05:00,49.97,49.98,49.94,49.97,31310.0,38.9854,38.9932,38.962,38.9854,31310.0
2017-09-27 13:10:00,49.98,50.0,49.96,49.97,26327.0,38.9932,39.0088,38.9776,38.9854,26327.0
2017-09-27 13:15:00,49.97,49.98,49.94,49.95,20346.0,38.9854,38.9932,38.962,38.9698,20346.0
2017-09-27 13:20:00,49.95,49.95,49.93,49.94,18436.0,38.9698,38.9698,38.9542,38.962,18436.0
2017-09-27 13:25:00,49.94,49.96,49.93,49.94,15889.0,38.962,38.9776,38.9542,38.962,15889.0
2017-09-27 13:30:00,49.93,49.94,49.86,49.86,46619.0,38.9542,38.962,38.8995,38.8995,46619.0
2017-09-27 13:35:00,49.86,49.9,49.84,49.89,33527.0,38.8995,38.9307,38.8839,38.9229,33527.0
2017-09-27 13:40:00,49.9,49.91,49.88,49.89,20866.0,38.9307,38.9386,38.9151,38.9229,20866.0
2017-09-27 13:45:00,49.89,49.89,49.82,49.83,40086.0,38.9229,38.9229,38.8683,38.8761,40086.0
2017-09-27 13:50:00,49.83,49.85,49.82,49.85,36962.0,38.8761,38.8917,38.8683,38.8917,36962.0
2017-09-27 13:55:00,49.85,49.89,49.84,49.88,43678.0,38.8917,38.9229,38.8839,38.9151,43678.0
2017-09-27 14:00:00,49.88,49.96,49.88,49.94,52463.0,38.9151,38.9776,38.9151,38.962,52463.0
2017-09-27 14:05:00,49.93,49.94,49.9,49.93,26431.0,38.9542,38.962,38.9307,38.9542,26431.0
2017-09-27 14:10:00,49.93,49.97,49.93,49.94,35722.0,38.9542,38.9854,38.9542,38.962,35722.0
2017-09-27 14:15:00,49.93,50.0,49.93,49.97,96065.0,38.9542,39.0088,38.9542,38.9854,96065.0
2017-09-27 14:20:00,49.97,50.01,49.96,49.98,47674.0,38.9854,39.0166,38.9776,38.9932,47674.0
2017-09-27 14:25:00,49.98,50.01,49.95,49.95,133152.0,38.9932,39.0166,38.9698,38.9698,133152.0
2017-09-27 14:30:00,49.96,50.0,49.95,49.98,43880.0,38.9776,39.0088,38.9698,38.9932,43880.0
2017-09-27 14:35:00,49.98,50.02,49.98,50.02,33513.0,38.9932,39.0244,38.9932,39.0244,33513.0
2017-09-27 14:40:00,50.02,50.07,50.02,50.05,38266.0,39.0244,39.0634,39.0244,39.0478,38266.0
2017-09-27 14:45:00,50.06,50.06,50.03,50.04,19585.0,39.0556,39.0556,39.0322,39.04,19585.0
2017-09-27 14:50:00,50.03,50.04,50.01,50.02,34251.0,39.0322,39.04,39.0166,39.0244,34251.0
2017-09-27 14:55:00,50.01,50.04,49.98,50.03,71397.0,39.0166,39.04,38.9932,39.0322,71397.0
2017-09-27 15:00:00,50.03,50.06,50.03,50.04,42280.0,39.0322,39.0556,39.0322,39.04,42280.0
2017-09-27 15:05:00,50.04,50.06,50.02,50.03,60109.0,39.04,39.0556,39.0244,39.0322,60109.0
2017-09-27 15:10:00,50.03,50.05,49.99,49.99,31214.0,39.0322,39.0478,39.001,39.001,31214.0
2017-09-27 15:15:00,49.99,50.02,49.95,50.01,56594.0,39.001,39.0244,38.9698,39.0166,56594.0
2017-09-27 15:20:00,50.02,50.04,50.01,50.01,48407.0,39.0244,39.04,39.0166,39.0166,48407.0
2017-09-27 15:25:00,50.02,50.08,50.02,50.07,61852.0,39.0244,39.0712,39.0244,39.0634,61852.0
2017-09-27 15:30:00,50.07,50.08,50.05,50.07,48966.0,39.0634,39.0712,39.0478,39.0634,48966.0
2017-09-27 15:35:00,50.07,50.15,50.07,50.13,110023.0,39.0634,39.1258,39.0634,39.1102,110023.0
2017-09-27 15:40:00,50.14,50.15,50.09,50.14,106337.0,39.118,39.1258,39.079,39.118,106337.0
2017-09-27 15:45:00,50.14,50.21,50.12,50.21,163711.0,39.118,39.1726,39.1024,39.1726,163711.0
2017-09-27 15:50:00,50.2,50.21,50.15,50.2,180434.0,39.1648,39.1726,39.1258,39.1648,180434.0
2017-09-27 15:55:00,50.2,50.22,50.14,50.22,243145.0,39.1648,39.1804,39.118,39.1804,243145.0
2017-09-28 09:30:00,50.45,50.64,50.42,50.58,250295.0,39.3598,39.5081,39.3364,39.4613,250295.0
2017-09-28 09:35:00,50.59,50.83,50.58,50.74,134549.0,39.4691,39.6563,39.4613,39.5861,134549.0
2017-09-28 09:40:00,50.74,50.8,50.64,50.64,57897.0,39.5861,39.6329,39.5081,39.5081,57897.0
2017-09-28 09:45:00,50.64,50.64,50.49,50.54,77390.0,39.5081,39.5081,39.3911,39.4301,77390.0
2017-09-28 09:50:00,50.54,50.57,50.38,50.5,50678.0,39.4301,39.4535,39.3052,39.3989,50678.0
2017-09-28 09:55:00,50.48,50.49,50.17,50.22,113065.0,39.3833,39.3911,39.1414,39.1804,113065.0
2017-09-28 10:00:00,50.22,50.29,50.15,50.23,90861.0,39.1804,39.235,39.1258,39.1882,90861.0
2017-09-28 10:05:00,50.23,50.24,50.06,50.14,88557.0,39.1882,39.196,39.0556,39.118,88557.0
2017-09-28 10:10:00,50.13,50.21,50.05,50.1,145153.0,39.1102,39.1726,39.0478,39.0868,145153.0
2017-09-28 10:15:00,50.1,50.19,50.1,50.18,35817.0,39.0868,39.157,39.0868,39.1492,35817.0
2017-09-28 10:20:00,50.18,50.37,50.17,50.33,49500.0,39.1492,39.2974,39.1414,39.2662,49500.0
2017-09-28 10:25:00,50.34,50.37,50.19,50.19,32992.0,39.274,39.2974,39.157,39.157,32992.0
2017-09-28 10:30:00,50.19,50.27,50.16,50.19,57428.0,39.157,39.2194,39.1336,39.157,57428.0
2017-09-28 10:35:00,50.19,50.22,50.13,50.16,58904.0,39.157,39.1804,39.1102,39.1336,58904.0
2017-09-28 10:40:00,50.15,50.27,50.15,50.2,63566.0,39.1258,39.2194,39.1258,39.1648,63566.0
2017-09-28 10:45:00,50.21,50.28,50.18,50.23,45782.0,39.1726,39.2272,39.1492,39.1882,45782.0
2017-09-28 10:50:00,50.23,50.24,50.17,50.18,27787.0,39.1882,39.196,39.1414,39.1492,27787.0
2017-09-28 10:55:00,50.19,50.19,50.12,50.12,66542.0,39.157,39.157,39.1024,39.1024,66542.0
2017-09-28 11:00:00,50.12,50.13,50.05,50.11,55411.0,39.1024,39.1102,39.0478,39.0946,55411.0
2017-09-28 11:05:00,50.11,50.13,50.06,50.09,86833.0,39.0946,39.1102,39.0556,39.079,86833.0
2017-09-28 11:10:00,50.09,50.17,50.07,50.14,44967.0,39.079,39.1414,39.0634,39.118,44967.0
2017-09-28 11:15:00,50.14,50.14,49.96,49.96,46539.0,39.118,39.118,38.9776,38.9776,46539.0
2017-09-28 11:20:00,49.95,49.98,49.9,49.9,46404.0,38.9698,38.9932,38.9307,38.9307,46404.0
2017-09-28 11:25:00,49.91,49.98,49.89,49.92,57263.0,38.9386,38.9932,38.9229,38.9464,57263.0
2017-09-28 11:30:00,49.92,50.08,49.91,50.04,69145.0,38.9464,39.0712,38.9386,39.04,69145.0
2017-09-28 11:35:00,50.05,50.06,50.0,50.02,34534.0,39.0478,39.0556,39.0088,39.0244,34534.0
2017-09-28 11:40:00,50.02,50.11,49.99,50.04,67496.0,39.0244,39.0946,39.001,39.04,67496.0
2017-09-28 11:45:00,50.04,50.05,49.95,49.95,35884.0,39.04,39.0478,38.9698,38.9698,35884.0
2017-09-28 11:50:00,49.95,49.95,49.83,49.86,58814.0,38.9698,38.9698,38.8761,38.8995,58814.0
2017-09-28 11:55:00,49.86,49.94,49.83,49.89,53194.0,38.8995,38.962,38.8761,38.9229,53194.0
2017-09-28 12:00:00,49.89,49.89,49.81,49.85,38547.0,38.9229,38.9229,38.8605,38.8917,38547.0
2017-09-28 12:05:00,49.85,49.96,49.85,49.96,27930.0,38.8917,38.9776,38.8917,38.9776,27930.0
2017-09-28 12:10:00,49.95,50.0,49.89,49.92,30204.0,38.9698,39.0088,38.9229,38.9464,30204.0
2017-09-28 12:15:00,49.92,49.98,49.89,49.95,49609.0,38.9464,38.9932,38.9229,38.9698,49609.0
2017-09-28 12:20:00,49.95,49.98,49.89,49.92,32730.0,38.9698,38.9932,38.9229,38.9464,32730.0
2017-09-28 12:25:00,49.92,49.93,49.9,49.93,19260.0,38.9464,38.9542,38.9307,38.9542,19260.0
2017-09-28 12:30:00,49.93,49.94,49.89,49.9,33264.0,38.9542,38.962,38.9229,38.9307,33264.0
2017-09-28 12:35:00,49.9,50.01,49.9,49.99,36536.0,38.9307,39.0166,38.9307,39.001,36536.0
2017-09-28 12:40:00,49.99,50.1,49.96,50.09,56339.0,39.001,39.0868,38.9776,39.079,56339.0
2017-09-28 12:45:00,50.09,50.09,50.01,50.01,12716.0,39.079,39.079,39.0166,39.0166,12716.0
2017-09-28 12:50:00,50.0,50.04,50.0,50.03,14692.0,39.0088,39.04,39.0088,39.0322,14692.0
2017-09-28 12:55:00,50.03,50.09,50.03,50.08,19712.0,39.0322,39.079,39.0322,39.0712,19712.0
2017-09-28 13:00:00,50.08,50.08,50.04,50.05,25673.0,39.0712,39.0712,39.04,39.0478,25673.0
2017-09-28 13:05:00,50.05,50.11,50.05,50.06,40953.0,39.0478,39.0946,39.0478,39.0556,40953.0
2017-09-28 13:10:00,50.05,50.13,50.05,50.1,26731.0,39.0478,39.1102,39.0478,39.0868,26731.0
2017-09-28 13:15:00,50.09,50.18,50.09,50.17,22483.0,39.079,39.1492,39.079,39.1414,22483.0
2017-09-28 13:20:00,50.17,50.21,50.16,50.16,30842.0,39.1414,39.1726,39.1336,39.1336,30842.0
2017-09-28 13:25:00,50.16,50.17,50.11,50.17,15291.0,39.1336,39.1414,39.0946,39.1414,15291.0
2017-09-28 13:30:00,50.17,50.18,50.12,50.17,18068.0,39.1414,39.1492,39.1024,39.1414,18068.0
2017-09-28 13:35:00,50.18,50.23,50.16,50.23,27194.0,39.1492,39.1882,39.1336,39.1882,27194.0
2017-09-28 13:40:00,50.22,50.23,50.13,50.14,28175.0,39.1804,39.1882,39.1102,39.118,28175.0
2017-09-28 13:45:00,50.13,50.21,50.13,50.19,13646.0,39.1102,39.1726,39.1102,39.157,13646.0
2017-09-28 13:50:00,50.2,50.22,50.17,50.2,18724.0,39.1648,39.1804,39.1414,39.1648,18724.0
2017-09-28 13:55:00,50.21,50.21,50.15,50.15,18260.0,39.1726,39.1726,39.1258,39.1258,18260.0
2017-09-28 14:00:00,50.16,50.16,50.11,50.14,17881.0,39.1336,39.1336,39.0946,39.118,17881.0
2017-09-28 14:05:00,50.14,50.17,50.14,50.16,16238.0,39.118,39.1414,39.118,39.1336,16238.0
2017-09-28 14:10:00,50.16,50.18,50.12,50.14,20492.0,39.1336,39.1492,39.1024,39.118,20492.0
2017-09-28 14:15:00,50.13,50.15,50.11,50.15,21804.0,39.1102,39.1258,39.0946,39.1258,21804.0
2017-09-28 14:20:00,50.15,50.16,50.11,50.15,27084.0,39.1258,39.1336,39.0946,39.1258,27084.0
2017-09-28 14:25:00,50.15,50.16,50.11,50.11,22328.0,39.1258,39.1336,39.0946,39.0946,22328.0
2017-09-28 14:30:00,50.12,50.13,50.11,50.12,19279.0,39.1024,39.1102,39.0946,39.1024,19279.0
2017-09-28 14:35:00,50.12,50.12,50.04,50.09,50084.0,39.1024,39.1024,39.04,39.079,50084.0
2017-09-28 14:40:00,50.09,50.1,50.03,50.05,24961.0,39.079,39.0868,39.0322,39.0478,24961.0
2017-09-28 14:45:00,50.05,50.07,50.03,50.06,30850.0,39.0478,39.0634,39.0322,39.0556,30850.0
2017-09-28 14:50:00,50.06,50.12,50.06,50.09,22208.0,39.0556,39.1024,39.0556,39.079,22208.0
2017-09-28 14:55:00,50.09,50.09,50.06,50.09,41240.0,39.079,39.079,39.0556,39.079,41240.0
2017-09-28 15:00:00,50.09,50.09,50.06,50.08,20072.0,39.079,39.079,39.0556,39.0712,20072.0
2017-09-28 15:05:00,50.08,50.17,50.07,50.14,60612.0,39.0712,39.1414,39.0634,39.118,60612.0
2017-09-28 15:10:00,50.15,50.15,50.11,50.13,37182.0,39.1258,39.1258,39.0946,39.1102,37182.0
2017-09-28 15:15:00,50.14,50.15,50.1,50.11,45784.0,39.118,39.1258,39.0868,39.0946,45784.0
2017-09-28 15:20:00,50.11,50.13,50.03,50.03,44132.0,39.0946,39.1102,39.0322,39.0322,44132.0
2017-09-28 15:25:00,50.03,50.04,50.0,50.01,65394.0,39.0322,39.04,39.0088,39.0166,65394.0
2017-09-28 15:30:00,50.01,50.05,49.99,50.03,100964.0,39.0166,39.0478,39.001,39.0322,100964.0
2017-09-28 15:35:00,50.03,50.03,49.93,49.97,130942.0,39.0322,39.0322,38.9542,38.9854,130942.0
2017-09-28 15:40:00,49.97,50.05,49.96,50.05,129594.0,38.9854,39.0478,38.9776,39.0478,129594.0
2017-09-28 15:45:00,50.05,50.07,49.99,50.01,119838.0,39.0478,39.0634,39.001,39.0166,119838.0
2017-09-28 15:50:00,50.01,50.02,49.98,49.98,95223.0,39.0166,39.0244,38.9932,38.9932,95223.0
2017-09-28 15:55:00,49.98,50.02,49.96,50.0,256115.0,38.9932,39.0244,38.9776,39.0088,256115.0
2017-09-29 09:30:00,49.78,49.84,49.62,49.68,143624.0,38.8371,38.8839,38.7123,38.7591,143624.0
2017-09-29 09:35:00,49.69,49.78,49.63,49.65,47048.0,38.7669,38.8371,38.7201,38.7357,47048.0
2017-09-29 09:40:00,49.65,49.9,49.65,49.87,31176.0,38.7357,38.9307,38.7357,38.9073,31176.0
2017-09-29 09:45:00,49.87,49.88,49.64,49.72,32620.0,38.9073,38.9151,38.7279,38.7903,32620.0
2017-09-29 09:50:00,49.72,49.72,49.61,49.71,27067.0,38.7903,38.7903,38.7045,38.7825,27067.0
2017-09-29 09:55:00,49.71,49.81,49.67,49.8,29425.0,38.7825,38.8605,38.7513,38.8527,29425.0
2017-09-29 10:00:00,49.8,49.94,49.75,49.84,59746.0,38.8527,38.962,38.8137,38.8839,59746.0
2017-09-29 10:05:00,49.84,49.84,49.75,49.75,26253.0,38.8839,38.8839,38.8137,38.8137,26253.0
2017-09-29 10:10:00,49.76,49.76,49.64,49.65,44995.0,38.8215,38.8215,38.7279,38.7357,44995.0
2017-09-29 10:15:00,49.64,49.8,49.64,49.8,31173.0,38.7279,38.8527,38.7279,38.8527,31173.0
2017-09-29 10:20:00,49.8,49.8,49.74,49.8,19231.0,38.8527,38.8527,38.8059,38.8527,19231.0
2017-09-29 10:25:00,49.81,49.84,49.76,49.8,24900.0,38.8605,38.8839,38.8215,38.8527,24900.0
2017-09-29 10:30:00,49.81,49.88,49.81,49.85,21915.0,38.8605,38.9151,38.8605,38.8917,21915.0
2017-09-29 10:35:00,49.85,49.89,49.81,49.87,29341.0,38.8917,38.9229,38.8605,38.9073,29341.0
2017-09-29 10:40:00,49.87,49.91,49.87,49.88,21260.0,38.9073,38.9386,38.9073,38.9151,21260.0
2017-09-29 10:45:00,49.87,49.92,49.85,49.91,37956.0,38.9073,38.9464,38.8917,38.9386,37956.0
2017-09-29 10:50:00,49.91,50.09,49.9,50.08,109161.0,38.9386,39.079,38.9307,39.0712,109161.0
2017-09-29 10:55:00,50.08,50.09,50.04,50.07,67318.0,39.0712,39.079,39.04,39.0634,67318.0
2017-09-29 11:00:00,50.08,50.1,50.03,50.03,33401.0,39.0712,39.0868,39.0322,39.0322,33401.0
2017-09-29 11:05:00,50.03,50.07,50.02,50.03,42484.0,39.0322,39.0634,39.0244,39.0322,42484.0
2017-09-29 11:10:00,50.03,50.06,49.97,50.02,29919.0,39.0322,39.0556,38.9854,39.0244,29919.0
2017-09-29 11:15:00,50.01,50.03,49.95,49.96,31631.0,39.0166,39.0322,38.9698,38.9776,31631.0
2017-09-29 11:20:00,49.95,49.96,49.82,49.83,42929.0,38.9698,38.9776,38.8683,38.8761,42929.0
2017-09-29 11:25:00,49.84,49.92,49.81,49.85,43117.0,38.8839,38.9464,38.8605,38.8917,43117.0
2017-09-29 11:30:00,49.84,49.86,49.8,49.8,34149.0,38.8839,38.8995,38.8527,38.8527,34149.0
2017-09-29 11:35:00,49.8,49.89,49.8,49.88,30520.0,38.8527,38.9229,38.8527,38.9151,30520.0
2017-09-29 11:40:00,49.88,49.92,49.88,49.88,24957.0,38.9151,38.9464,38.9151,38.9151,24957.0
2017-09-29 11:45:00,49.88,49.88,49.83,49.87,33887.0,38.9151,38.9151,38.8761,38.9073,33887.0
2017-09-29 11:50:00,49.87,49.89,49.86,49.88,12063.0,38.9073,38.9229,38.8995,38.9151,12063.0
2017-09-29 11:55:00,49.88,49.91,49.85,49.89,28224.0,38.9151,38.9386,38.8917,38.9229,28224.0
2017-09-29 12:00:00,49.9,49.98,49.9,49.98,29206.0,38.9307,38.9932,38.9307,38.9932,29206.0
2017-09-29 12:05:00,49.99,50.03,49.98,50.03,14500.0,39.001,39.0322,38.9932,39.0322,14500.0
2017-09-29 12:10:00,50.04,50.07,50.02,50.05,21619.0,39.04,39.0634,39.0244,39.0478,21619.0
2017-09-29 12:15:00,50.05,50.08,50.03,50.07,15991.0,39.0478,39.0712,39.0322,39.0634,15991.0
2017-09-29 12:20:00,50.07,50.1,50.06,50.07,21015.0,39.0634,39.0868,39.0556,39.0634,21015.0
2017-09-29 12:25:00,50.06,50.07,50.01,50.03,20763.0,39.0556,39.0634,39.0166,39.0322,20763.0
2017-09-29 12:30:00,50.03,50.08,50.02,50.07,35140.0,39.0322,39.0712,39.0244,39.0634,35140.0
2017-09-29 12:35:00,50.08,50.1,50.06,50.06,31462.0,39.0712,39.0868,39.0556,39.0556,31462.0
2017-09-29 12:40:00,50.05,50.06,49.99,50.0,20804.0,39.0478,39.0556,39.001,39.0088,20804.0
2017-09-29 12:45:00,49.98,50.03,49.98,50.01,14778.0,38.9932,39.0322,38.9932,39.0166,14778.0
2017-09-29 12:50:00,50.02,50.03,49.94,49.96,16889.0,39.0244,39.0322,38.962,38.9776,16889.0
2017-09-29 12:55:00,49.95,49.97,49.93,49.96,30315.0,38.9698,38.9854,38.9542,38.9776,30315.0
2017-09-29 13:00:00,49.95,49.98,49.93,49.93,17649.0,38.9698,38.9932,38.9542,38.9542,17649.0
2017-09-29 13:05:00,49.95,49.95,49.91,49.94,14104.0,38.9698,38.9698,38.9386,38.962,14104.0
2017-09-29 13:10:00,49.94,49.95,49.89,49.9,30993.0,38.962,38.9698,38.9229,38.9307,30993.0
2017-09-29 13:15:00,49.88,49.9,49.87,49.88,56489.0,38.9151,38.9307,38.9073,38.9151,56489.0
2017-09-29 13:20:00,49.88,49.9,49.86,49.86,29964.0,38.9151,38.9307,38.8995,38.8995,29964.0
2017-09-29 13:25:00,49.87,49.9,49.86,49.9,33115.0,38.9073,38.9307,38.8995,38.9307,33115.0
2017-09-29 13:30:00,49.89,49.93,49.84,49.91,59431.0,38.9229,38.9542,38.8839,38.9386,59431.0
2017-09-29 13:35:00,49.9,49.93,49.9,49.91,17651.0,38.9307,38.9542,38.9307,38.9386,17651.0
2017-09-29 13:40:00,49.92,49.93,49.9,49.9,16032.0,38.9464,38.9542,38.9307,38.9307,16032.0
2017-09-29 13:45:00,49.9,49.93,49.9,49.9,11014.0,38.9307,38.9542,38.9307,38.9307,11014.0
2017-09-29 13:50:00,49.91,49.92,49.89,49.91,20048.0,38.9386,38.9464,38.9229,38.9386,20048.0
2017-09-29 13:55:00,49.91,49.92,49.89,49.91,14490.0,38.9386,38.9464,38.9229,38.9386,14490.0
2017-09-29 14:00:00,49.91,49.96,49.91,49.95,42572.0,38.9386,38.9776,38.9386,38.9698,42572.0
2017-09-29 14:05:00,49.94,49.97,49.93,49.96,30141.0,38.962,38.9854,38.9542,38.9776,30141.0
2017-09-29 14:10:00,49.96,49.97,49.95,49.96,12052.0,38.9776,38.9854,38.9698,38.9776,12052.0
2017-09-29 14:15:00,49.96,49.97,49.94,49.96,20590.0,38.9776,38.9854,38.962,38.9776,20590.0
2017-09-29 14:20:00,49.96,50.04,49.96,50.01,24641.0,38.9776,39.04,38.9776,39.0166,24641.0
2017-09-29 14:25:00,50.01,50.05,50.0,50.05,28438.0,39.0166,39.0478,39.0088,39.0478,28438.0
2017-09-29 14:30:00,50.04,50.04,50.01,50.01,16883.0,39.04,39.04,39.0166,39.0166,16883.0
2017-09-29 14:35:00,50.01,50.01,49.96,49.97,28440.0,39.0166,39.0166,38.9776,38.9854,28440.0
2017-09-29 14:40:00,49.98,49.98,49.95,49.96,11606.0,38.9932,38.9932,38.9698,38.9776,11606.0
2017-09-29 14:45:00,49.96,50.0,49.95,49.97,22360.0,38.9776,39.0088,38.9698,38.9854,22360.0
2017-09-29 14:50:00,49.97,49.97,49.96,49.96,10460.0,38.9854,38.9854,38.9776,38.9776,10460.0
2017-09-29 14:55:00,49.97,49.97,49.95,49.95,20866.0,38.9854,38.9854,38.9698,38.9698,20866.0
2017-09-29 15:00:00,49.95,49.96,49.93,49.94,24004.0,38.9698,38.9776,38.9542,38.962,24004.0
2017-09-29 15:05:00,49.95,49.96,49.93,49.96,26963.0,38.9698,38.9776,38.9542,38.9776,26963.0
2017-09-29 15:10:00,49.95,49.98,49.95,49.98,25614.0,38.9698,38.9932,38.9698,38.9932,25614.0
2017-09-29 15:15:00,49.98,50.03,49.98,50.03,47588.0,38.9932,39.0322,38.9932,39.0322,47588.0
2017-09-29 15:20:00,50.02,50.03,50.01,50.02,42399.0,39.0244,39.0322,39.0166,39.0244,42399.0
2017-09-29 15:25:00,50.02,50.02,49.94,49.95,43144.0,39.0244,39.0244,38.962,38.9698,43144.0
2017-09-29 15:30:00,49.94,49.94,49.9,49.92,67262.0,38.962,38.962,38.9307,38.9464,67262.0
2017-09-29 15:35:00,49.93,49.99,49.93,49.99,85692.0,38.9542,39.001,38.9542,39.001,85692.0
2017-09-29 15:40:00,49.99,50.01,49.96,49.97,68158.0,39.001,39.0166,38.9776,38.9854,68158.0
2017-09-29 15:45:00,49.97,50.03,49.94,50.03,79590.0,38.9854,39.0322,38.962,39.0322,79590.0
2017-09-29 15:50:00,50.03,50.03,49.97,49.98,101676.0,39.0322,39.0322,38.9854,38.9932,101676.0
2017-09-29 15:55:00,49.98,50.06,49.98,50.04,313968.0,38.9932,39.0556,38.9932,39.04,313968.0
2017-10-02 09:30:00,49.55,49.74,49.3,49.6,147615.0,38.6577,38.8059,38.4626,38.6967,147615.0
2017-10-02 09:35:00,49.6,49.83,49.56,49.7,87592.0,38.6967,38.8761,38.6655,38.7747,87592.0
2017-10-02 09:40:00,49.72,49.85,49.63,49.69,43071.0,38.7903,38.8917,38.7201,38.7669,43071.0
2017-10-02 09:45:00,49.71,49.74,49.58,49.67,96929.0,38.7825,38.8059,38.6811,38.7513,96929.0
2017-10-02 09:50:00,49.67,49.78,49.66,49.73,49521.0,38.7513,38.8371,38.7435,38.7981,49521.0
2017-10-02 09:55:00,49.73,49.78,49.67,49.77,40087.0,38.7981,38.8371,38.7513,38.8293,40087.0
2017-10-02 10:00:00,49.8,49.8,49.69,49.74,132792.0,38.8527,38.8527,38.7669,38.8059,132792.0
2017-10-02 10:05:00,49.75,49.86,49.74,49.8,58311.0,38.8137,38.8995,38.8059,38.8527,58311.0
2017-10-02 10:10:00,49.8,49.86,49.75,49.75,62088.0,38.8527,38.8995,38.8137,38.8137,62088.0
2017-10-02 10:15:00,49.77,49.89,49.75,49.85,51948.0,38.8293,38.9229,38.8137,38.8917,51948.0
2017-10-02 10:20:00,49.85,49.95,49.82,49.84,35012.0,38.8917,38.9698,38.8683,38.8839,35012.0
2017-10-02 10:25:00,49.84,49.87,49.77,49.78,35621.0,38.8839,38.9073,38.8293,38.8371,35621.0
2017-10-02 10:30:00,49.78,49.86,49.76,49.84,35623.0,38.8371,38.8995,38.8215,38.8839,35623.0
2017-10-02 10:35:00,49.84,49.85,49.8,49.8,32732.0,38.8839,38.8917,38.8527,38.8527,32732.0
2017-10-02 10:40:00,49.81,49.81,49.75,49.77,40447.0,38.8605,38.8605,38.8137,38.8293,40447.0
2017-10-02 10:45:00,49.78,49.86,49.77,49.79,103620.0,38.8371,38.8995,38.8293,38.8449,103620.0
2017-10-02 10:50:00,49.79,49.9,49.79,49.89,55029.0,38.8449,38.9307,38.8449,38.9229,55029.0
2017-10-02 10:55:00,49.89,49.91,49.86,49.88,28060.0,38.9229,38.9386,38.8995,38.9151,28060.0
2017-10-02 11:00:00,49.88,49.88,49.76,49.78,25113.0,38.9151,38.9151,38.8215,38.8371,25113.0
2017-10-02 11:05:00,49.78,49.83,49.78,49.82,18057.0,38.8371,38.8761,38.8371,38.8683,18057.0
2017-10-02 11:10:00,49.82,49.85,49.75,49.75,23554.0,38.8683,38.8917,38.8137,38.8137,23554.0
2017-10-02 11:15:00,49.75,49.75,49.68,49.73,33384.0,38.8137,38.8137,38.7591,38.7981,33384.0
2017-10-02 11:20:00,49.73,49.73,49.66,49.69,31201.0,38.7981,38.7981,38.7435,38.7669,31201.0
2017-10-02 11:25:00,49.68,49.7,49.59,49.63,52931.0,38.7591,38.7747,38.6889,38.7201,52931.0
2017-10-02 11:30:00,49.64,49.64,49.57,49.59,28845.0,38.7279,38.7279,38.6733,38.6889,28845.0
2017-10-02 11:35:00,49.59,49.71,49.59,49.7,49582.0,38.6889,38.7825,38.6889,38.7747,49582.0
2017-10-02 11:40:00,49.71,49.75,49.66,49.75,37402.0,38.7825,38.8137,38.7435,38.8137,37402.0
2017-10-02 11:45:00,49.75,49.83,49.75,49.77,30295.0,38.8137,38.8761,38.8137,38.8293,30295.0
2017-10-02 11:50:00,49.77,49.83,49.76,49.83,14836.0,38.8293,38.8761,38.8215,38.8761,14836.0
2017-10-02 11:55:00,49.82,49.83,49.71,49.73,71838.0,38.8683,38.8761,38.7825,38.7981,71838.0
2017-10-02 12:00:00,49.73,49.8,49.71,49.79,29590.0,38.7981,38.8527,38.7825,38.8449,29590.0
2017-10-02 12:05:00,49.8,49.89,49.79,49.88,27299.0,38.8527,38.9229,38.8449,38.9151,27299.0
2017-10-02 12:10:00,49.88,49.97,49.86,49.97,24841.0,38.9151,38.9854,38.8995,38.9854,24841.0
2017-10-02 12:15:00,49.96,50.02,49.96,50.01,51564.0,38.9776,39.0244,38.9776,39.0166,51564.0
2017-10-02 12:20:00,50.01,50.05,50.0,50.03,21789.0,39.0166,39.0478,39.0088,39.0322,21789.0
2017-10-02 12:25:00,50.03,50.04,49.97,49.98,72351.0,39.0322,39.04,38.9854,38.9932,72351.0
2017-10-02 12:30:00,49.98,50.04,49.98,50.01,201518.0,38.9932,39.04,38.9932,39.0166,201518.0
2017-10-02 12:35:00,50.01,50.04,50.01,50.02,16314.0,39.0166,39.04,39.0166,39.0244,16314.0
2017-10-02 12:40:00,50.03,50.05,49.99,50.03,26467.0,39.0322,39.0478,39.001,39.0322,26467.0
2017-10-02 12:45:00,50.04,50.05,50.04,50.05,7282.0,39.04,39.0478,39.04,39.0478,7282.0
2017-10-02 12:50:00,50.05,50.1,50.04,50.09,61713.0,39.0478,39.0868,39.04,39.079,61713.0
2017-10-02 12:55:00,50.08,50.1,50.08,50.08,16935.0,39.0712,39.0868,39.0712,39.0712,16935.0
2017-10-02 13:00:00,50.09,50.09,49.94,49.97,38220.0,39.079,39.079,38.962,38.9854,38220.0
2017-10-02 13:05:00,49.97,49.97,49.9,49.93,13466.0,38.9854,38.9854,38.9307,38.9542,13466.0
2017-10-02 13:10:00,49.92,49.93,49.91,49.93,16113.0,38.9464,38.9542,38.9386,38.9542,16113.0
2017-10-02 13:15:00,49.92,49.94,49.91,49.93,19768.0,38.9464,38.962,38.9386,38.9542,19768.0
2017-10-02 13:20:00,49.94,49.95,49.92,49.94,12811.0,38.962,38.9698,38.9464,38.962,12811.0
2017-10-02 13:25:00,49.94,49.98,49.92,49.97,18768.0,38.962,38.9932,38.9464,38.9854,18768.0
2017-10-02 13:30:00,49.97,50.02,49.96,50.02,12025.0,38.9854,39.0244,38.9776,39.0244,12025.0
2017-10-02 13:35:00,50.02,50.03,50.01,50.02,27771.0,39.0244,39.0322,39.0166,39.0244,27771.0
2017-10-02 13:40:00,50.02,50.08,50.02,50.06,25094.0,39.0244,39.0712,39.0244,39.0556,25094.0
2017-10-02 13:45:00,50.07,50.14,50.07,50.1,24962.0,39.0634,39.118,39.0634,39.0868,24962.0
2017-10-02 13:50:00,50.09,50.12,50.07,50.11,16570.0,39.079,39.1024,39.0634,39.0946,16570.0
2017-10-02 13:55:00,50.12,50.16,50.1,50.1,34182.0,39.1024,39.1336,39.0868,39.0868,34182.0
2017-10-02 14:00:00,50.1,50.11,50.05,50.07,25069.0,39.0868,39.0946,39.0478,39.0634,25069.0
2017-10-02 14:05:00,50.06,50.08,50.06,50.06,21113.0,39.0556,39.0712,39.0556,39.0556,21113.0
2017-10-02 14:10:00,50.06,50.06,50.0,50.01,51716.0,39.0556,39.0556,39.0088,39.0166,51716.0
2017-10-02 14:15:00,50.0,50.04,50.0,50.03,23881.0,39.0088,39.04,39.0088,39.0322,23881.0
2017-10-02 14:20:00,50.03,50.05,50.02,50.05,27615.0,39.0322,39.0478,39.0244,39.0478,27615.0
2017-10-02 14:25:00,50.05,50.06,50.03,50.05,41707.0,39.0478,39.0556,39.0322,39.0478,41707.0
2017-10-02 14:30:00,50.05,50.06,49.98,50.0,36985.0,39.0478,39.0556,38.9932,39.0088,36985.0
2017-10-02 14:35:00,50.0,50.04,50.0,50.02,23579.0,39.0088,39.04,39.0088,39.0244,23579.0
2017-10-02 14:40:00,50.02,50.05,50.02,50.04,21916.0,39.0244,39.0478,39.0244,39.04,21916.0
2017-10-02 14:45:00,50.04,50.07,50.02,50.03,24794.0,39.04,39.0634,39.0244,39.0322,24794.0
2017-10-02 14:50:00,50.03,50.07,50.03,50.06,43492.0,39.0322,39.0634,39.0322,39.0556,43492.0
2017-10-02 14:55:00,50.06,50.12,50.05,50.12,29134.0,39.0556,39.1024,39.0478,39.1024,29134.0
2017-10-02 15:00:00,50.11,50.15,50.09,50.14,47609.0,39.0946,39.1258,39.079,39.118,47609.0
2017-10-02 15:05:00,50.14,50.15,50.11,50.13,39478.0,39.118,39.1258,39.0946,39.1102,39478.0
2017-10-02 15:10:00,50.14,50.21,50.13,50.2,62192.0,39.118,39.1726,39.1102,39.1648,62192.0
2017-10-02 15:15:00,50.19,50.22,50.18,50.22,52931.0,39.157,39.1804,39.1492,39.1804,52931.0
2017-10-02 15:20:00,50.22,50.25,50.21,50.23,54177.0,39.1804,39.2038,39.1726,39.1882,54177.0
2017-10-02 15:25:00,50.23,50.27,50.22,50.27,140832.0,39.1882,39.2194,39.1804,39.2194,140832.0
2017-10-02 15:30:00,50.27,50.29,50.23,50.29,93457.0,39.2194,39.235,39.1882,39.235,93457.0
2017-10-02 15:35:00,50.28,50.32,50.27,50.3,96528.0,39.2272,39.2584,39.2194,39.2428,96528.0
2017-10-02 15:40:00,50.31,50.32,50.29,50.3,66543.0,39.2506,39.2584,39.235,39.2428,66543.0
2017-10-02 15:45:00,50.29,50.29,50.22,50.22,73756.0,39.235,39.235,39.1804,39.1804,73756.0
2017-10-02 15:50:00,50.22,50.3,50.22,50.28,153744.0,39.1804,39.2428,39.1804,39.2272,153744.0
2017-10-02 15:55:00,50.28,50.33,50.24,50.32,280569.0,39.2272,39.2662,39.196,39.2584,280569.0
2017-10-03 09:30:00,50.17,50.23,50.12,50.16,117751.0,39.1414,39.1882,39.1024,39.1336,117751.0
2017-10-03 09:35:00,50.16,50.23,50.07,50.08,80628.0,39.1336,39.1882,39.0634,39.0712,80628.0
2017-10-03 09:40:00,50.09,50.1,49.94,49.95,99904.0,39.079,39.0868,38.962,38.9698,99904.0
2017-10-03 09:45:00,49.95,49.97,49.93,49.96,105977.0,38.9698,38.9854,38.9542,38.9776,105977.0
2017-10-03 09:50:00,49.94,50.2,49.94,50.13,135207.0,38.962,39.1648,38.962,39.1102,135207.0
2017-10-03 09:55:00,50.13,50.13,49.93,49.93,229893.0,39.1102,39.1102,38.9542,38.9542,229893.0
2017-10-03 10:00:00,49.92,50.03,49.92,49.95,256338.0,38.9464,39.0322,38.9464,38.9698,256338.0
2017-10-03 10:05:00,49.96,50.02,49.91,49.95,45205.0,38.9776,39.0244,38.9386,38.9698,45205.0
2017-10-03 10:10:00,49.96,49.98,49.88,49.91,52950.0,38.9776,38.9932,38.9151,38.9386,52950.0
2017-10-03 10:15:00,49.91,50.01,49.83,50.0,43553.0,38.9386,39.0166,38.8761,39.0088,43553.0
2017-10-03 10:20:00,50.01,50.02,49.92,49.95,35035.0,39.0166,39.0244,38.9464,38.9698,35035.0
2017-10-03 10:25:00,49.94,49.94,49.87,49.87,44185.0,38.962,38.962,38.9073,38.9073,44185.0
2017-10-03 10:30:00,49.87,49.94,49.81,49.82,35259.0,38.9073,38.962,38.8605,38.8683,35259.0
2017-10-03 10:35:00,49.82,49.87,49.77,49.85,115845.0,38.8683,38.9073,38.8293,38.8917,115845.0
2017-10-03 10:40:00,49.84,49.84,49.76,49.8,92442.0,38.8839,38.8839,38.8215,38.8527,92442.0
2017-10-03 10:45:00,49.79,49.81,49.75,49.8,63701.0,38.8449,38.8605,38.8137,38.8527,63701.0
2017-10-03 10:50:00,49.8,49.81,49.74,49.79,75736.0,38.8527,38.8605,38.8059,38.8449,75736.0
2017-10-03 10:55:00,49.79,49.81,49.75,49.8,65821.0,38.8449,38.8605,38.8137,38.8527,65821.0
2017-10-03 11:00:00,49.8,49.82,49.78,49.81,48619.0,38.8527,38.8683,38.8371,38.8605,48619.0
2017-10-03 11:05:00,49.8,49.81,49.72,49.75,55416.0,38.8527,38.8605,38.7903,38.8137,55416.0
2017-10-03 11:10:00,49.75,49.79,49.73,49.74,54623.0,38.8137,38.8449,38.7981,38.8059,54623.0
2017-10-03 11:15:00,49.74,49.82,49.74,49.79,163295.0,38.8059,38.8683,38.8059,38.8449,163295.0
2017-10-03 11:20:00,49.78,49.8,49.68,49.73,54721.0,38.8371,38.8527,38.7591,38.7981,54721.0
2017-10-03 11:25:00,49.73,49.75,49.72,49.72,27899.0,38.7981,38.8137,38.7903,38.7903,27899.0
2017-10-03 11:30:00,49.73,49.74,49.68,49.7,69257.0,38.7981,38.8059,38.7591,38.7747,69257.0
2017-10-03 11:35:00,49.7,49.76,49.69,49.74,85237.0,38.7747,38.8215,38.7669,38.8059,85237.0
2017-10-03 11:40:00,49.74,49.75,49.62,49.66,80658.0,38.8059,38.8137,38.7123,38.7435,80658.0
2017-10-03 11:45:00,49.66,49.69,49.63,49.63,47234.0,38.7435,38.7669,38.7201,38.7201,47234.0
2017-10-03 11:50:00,49.63,49.77,49.62,49.72,107533.0,38.7201,38.8293,38.7123,38.7903,107533.0
2017-10-03 11:55:00,49.72,49.75,49.67,49.74,44054.0,38.7903,38.8137,38.7513,38.8059,44054.0
2017-10-03 12:00:00,49.74,49.75,49.69,49.7,45270.0,38.8059,38.8137,38.7669,38.7747,45270.0
2017-10-03 12:05:00,49.7,49.75,49.69,49.74,51274.0,38.7747,38.8137,38.7669,38.8059,51274.0
2017-10-03 12:10:00,49.74,49.75,49.72,49.74,37745.0,38.8059,38.8137,38.7903,38.8059,37745.0
2017-10-03 12:15:00,49.74,49.75,49.73,49.73,21276.0,38.8059,38.8137,38.7981,38.7981,21276.0
2017-10-03 12:20:00,49.74,49.74,49.68,49.68,28482.0,38.8059,38.8059,38.7591,38.7591,28482.0
2017-10-03 12:25:00,49.68,49.72,49.67,49.7,28023.0,38.7591,38.7903,38.7513,38.7747,28023.0
2017-10-03 12:30:00,49.7,49.71,49.68,49.7,21217.0,38.7747,38.7825,38.7591,38.7747,21217.0
2017-10-03 12:35:00,49.7,49.7,49.64,49.68,47313.0,38.7747,38.7747,38.7279,38.7591,47313.0
2017-10-03 12:40:00,49.68,49.72,49.66,49.7,39898.0,38.7591,38.7903,38.7435,38.7747,39898.0
2017-10-03 12:45:00,49.71,49.74,49.68,49.71,32839.0,38.7825,38.8059,38.7591,38.7825,32839.0
2017-10-03 12:50:00,49.72,49.72,49.65,49.66,43201.0,38.7903,38.7903,38.7357,38.7435,43201.0
2017-10-03 12:55:00,49.66,49.7,49.65,49.69,24626.0,38.7435,38.7747,38.7357,38.7669,24626.0
2017-10-03 13:00:00,49.69,49.7,49.65,49.66,36380.0,38.7669,38.7747,38.7357,38.7435,36380.0
2017-10-03 13:05:00,49.68,49.72,49.67,49.67,24831.0,38.7591,38.7903,38.7513,38.7513,24831.0
2017-10-03 13:10:00,49.67,49.67,49.64,49.66,21591.0,38.7513,38.7513,38.7279,38.7435,21591.0
2017-10-03 13:15:00,49.66,49.72,49.66,49.69,26617.0,38.7435,38.7903,38.7435,38.7669,26617.0
2017-10-03 13:20:00,49.68,49.72,49.67,49.68,141132.0,38.7591,38.7903,38.7513,38.7591,141132.0
2017-10-03 13:25:00,49.68,49.7,49.6,49.63,63068.0,38.7591,38.7747,38.6967,38.7201,63068.0
2017-10-03 13:30:00,49.64,49.66,49.62,49.63,25073.0,38.7279,38.7435,38.7123,38.7201,25073.0
2017-10-03 13:35:00,49.63,49.64,49.59,49.59,57148.0,38.7201,38.7279,38.6889,38.6889,57148.0
2017-10-03 13:40:00,49.59,49.59,49.54,49.55,62360.0,38.6889,38.6889,38.6499,38.6577,62360.0
2017-10-03 13:45:00,49.55,49.55,49.53,49.55,27611.0,38.6577,38.6577,38.6421,38.6577,27611.0
2017-10-03 13:50:00,49.55,49.56,49.54,49.54,31882.0,38.6577,38.6655,38.6499,38.6499,31882.0
2017-10-03 13:55:00,49.55,49.6,49.54,49.58,89159.0,38.6577,38.6967,38.6499,38.6811,89159.0
2017-10-03 14:00:00,49.58,49.58,49.52,49.53,73280.0,38.6811,38.6811,38.6343,38.6421,73280.0
2017-10-03 14:05:00,49.53,49.55,49.51,49.55,49423.0,38.6421,38.6577,38.6265,38.6577,49423.0
2017-10-03 14:10:00,49.55,49.55,49.52,49.53,32429.0,38.6577,38.6577,38.6343,38.6421,32429.0
2017-10-03 14:15:00,49.52,49.52,49.47,49.48,101730.0,38.6343,38.6343,38.5953,38.6031,101730.0
2017-10-03 14:20:00,49.48,49.48,49.43,49.46,105343.0,38.6031,38.6031,38.5641,38.5875,105343.0
2017-10-03 14:25:00,49.46,49.53,49.45,49.52,65351.0,38.5875,38.6421,38.5797,38.6343,65351.0
2017-10-03 14:30:00,49.52,49.52,49.48,49.5,36022.0,38.6343,38.6343,38.6031,38.6187,36022.0
2017-10-03 14:35:00,49.51,49.51,49.47,49.47,48359.0,38.6265,38.6265,38.5953,38.5953,48359.0
2017-10-03 14:40:00,49.47,49.48,49.46,49.47,19475.0,38.5953,38.6031,38.5875,38.5953,19475.0
2017-10-03 14:45:00,49.47,49.48,49.44,49.45,67498.0,38.5953,38.6031,38.5719,38.5797,67498.0
2017-10-03 14:50:00,49.45,49.45,49.43,49.43,71942.0,38.5797,38.5797,38.5641,38.5641,71942.0
2017-10-03 14:55:00,49.44,49.44,49.39,49.4,97308.0,38.5719,38.5719,38.5329,38.5407,97308.0
2017-10-03 15:00:00,49.39,49.4,49.31,49.31,124200.0,38.5329,38.5407,38.4704,38.4704,124200.0
2017-10-03 15:05:00,49.32,49.32,49.28,49.29,112125.0,38.4782,38.4782,38.447,38.4548,112125.0
2017-10-03 15:10:00,49.3,49.31,49.28,49.31,75079.0,38.4626,38.4704,38.447,38.4704,75079.0
2017-10-03 15:15:00,49.31,49.41,49.3,49.39,71596.0,38.4704,38.5485,38.4626,38.5329,71596.0
2017-10-03 15:20:00,49.39,49.41,49.38,49.4,80466.0,38.5329,38.5485,38.5251,38.5407,80466.0
2017-10-03 15:25:00,49.4,49.45,49.39,49.43,65986.0,38.5407,38.5797,38.5329,38.5641,65986.0
2017-10-03 15:30:00,49.42,49.47,49.41,49.47,56336.0,38.5563,38.5953,38.5485,38.5953,56336.0
2017-10-03 15:35:00,49.47,49.48,49.45,49.47,74439.0,38.5953,38.6031,38.5797,38.5953,74439.0
2017-10-03 15:40:00,49.47,49.47,49.4,49.4,109294.0,38.5953,38.5953,38.5407,38.5407,109294.0
2017-10-03 15:45:00,49.41,49.41,49.37,49.37,102029.0,38.5485,38.5485,38.5173,38.5173,102029.0
2017-10-03 15:50:00,49.37,49.38,49.33,49.36,188970.0,38.5173,38.5251,38.486,38.5095,188970.0
2017-10-03 15:55:00,49.36,49.36,49.23,49.23,599549.0,38.5095,38.5095,38.408,38.408,599549.0
2017-10-04 09:30:00,49.36,49.58,49.31,49.55,114203.0,38.5095,38.6811,38.4704,38.6577,114203.0
2017-10-04 09:35:00,49.54,49.59,49.41,49.46,94904.0,38.6499,38.6889,38.5485,38.5875,94904.0
2017-10-04 09:40:00,49.46,49.46,49.23,49.24,124418.0,38.5875,38.5875,38.408,38.4158,124418.0
2017-10-04 09:45:00,49.26,49.27,49.11,49.13,80797.0,38.4314,38.4392,38.3144,38.33,80797.0
2017-10-04 09:50:00,49.14,49.2,49.05,49.05,52361.0,38.3378,38.3846,38.2676,38.2676,52361.0
2017-10-04 09:55:00,49.05,49.07,48.91,48.93,143832.0,38.2676,38.2832,38.1584,38.174,143832.0
2017-10-04 10:00:00,48.92,49.06,48.91,49.06,140823.0,38.1662,38.2754,38.1584,38.2754,140823.0
2017-10-04 10:05:00,49.05,49.08,49.01,49.08,44133.0,38.2676,38.291,38.2364,38.291,44133.0
2017-10-04 10:10:00,49.08,49.13,49.02,49.11,48775.0,38.291,38.33,38.2442,38.3144,48775.0
2017-10-04 10:15:00,49.12,49.12,49.04,49.1,31589.0,38.3222,38.3222,38.2598,38.3066,31589.0
2017-10-04 10:20:00,49.09,49.22,49.08,49.19,37528.0,38.2988,38.4002,38.291,38.3768,37528.0
2017-10-04 10:25:00,49.19,49.22,49.12,49.17,35861.0,38.3768,38.4002,38.3222,38.3612,35861.0
2017-10-04 10:30:00,49.18,49.39,49.17,49.39,103950.0,38.369,38.5329,38.3612,38.5329,103950.0
2017-10-04 10:35:00,49.39,49.39,49.26,49.26,88723.0,38.5329,38.5329,38.4314,38.4314,88723.0
2017-10-04 10:40:00,49.27,49.37,49.27,49.32,47367.0,38.4392,38.5173,38.4392,38.4782,47367.0
2017-10-04 10:45:00,49.32,49.39,49.29,49.39,49170.0,38.4782,38.5329,38.4548,38.5329,49170.0
2017-10-04 10:50:00,49.4,49.42,49.18,49.2,92119.0,38.5407,38.5563,38.369,38.3846,92119.0
2017-10-04 10:55:00,49.21,49.37,49.2,49.35,42012.0,38.3924,38.5173,38.3846,38.5017,42012.0
2017-10-04 11:00:00,49.35,49.36,49.27,49.31,36080.0,38.5017,38.5095,38.4392,38.4704,36080.0
2017-10-04 11:05:00,49.31,49.32,49.22,49.23,39156.0,38.4704,38.4782,38.4002,38.408,39156.0
2017-10-04 11:10:00,49.22,49.28,49.17,49.28,42909.0,38.4002,38.447,38.3612,38.447,42909.0
2017-10-04 11:15:00,49.27,49.29,49.19,49.2,82107.0,38.4392,38.4548,38.3768,38.3846,82107.0
2017-10-04 11:20:00,49.2,49.31,49.19,49.31,43503.0,38.3846,38.4704,38.3768,38.4704,43503.0
2017-10-04 11:25:00,49.32,49.37,49.31,49.34,49266.0,38.4782,38.5173,38.4704,38.4939,49266.0
2017-10-04 11:30:00,49.34,49.34,49.27,49.31,43242.0,38.4939,38.4939,38.4392,38.4704,43242.0
2017-10-04 11:35:00,49.31,49.36,49.3,49.3,29770.0,38.4704,38.5095,38.4626,38.4626,29770.0
2017-10-04 11:40:00,49.29,49.39,49.29,49.39,42501.0,38.4548,38.5329,38.4548,38.5329,42501.0
2017-10-04 11:45:00,49.39,49.41,49.37,49.37,62388.0,38.5329,38.5485,38.5173,38.5173,62388.0
2017-10-04 11:50:00,49.38,49.42,49.37,49.38,27064.0,38.5251,38.5563,38.5173,38.5251,27064.0
2017-10-04 11:55:00,49.38,49.39,49.35,49.38,39813.0,38.5251,38.5329,38.5017,38.5251,39813.0
2017-10-04 12:00:00,49.38,49.39,49.32,49.33,46349.0,38.5251,38.5329,38.4782,38.486,46349.0
2017-10-04 12:05:00,49.33,49.34,49.28,49.32,37527.0,38.486,38.4939,38.447,38.4782,37527.0
2017-10-04 12:10:00,49.31,49.32,49.24,49.25,82309.0,38.4704,38.4782,38.4158,38.4236,82309.0
2017-10-04 12:15:00,49.25,49.31,49.23,49.28,97759.0,38.4236,38.4704,38.408,38.447,97759.0
2017-10-04 12:20:00,49.28,49.32,49.21,49.21,41860.0,38.447,38.4782,38.3924,38.3924,41860.0
2017-10-04 12:25:00,49.21,49.21,49.16,49.2,85402.0,38.3924,38.3924,38.3534,38.3846,85402.0
2017-10-04 12:30:00,49.2,49.22,49.15,49.17,79173.0,38.3846,38.4002,38.3456,38.3612,79173.0
2017-10-04 12:35:00,49.17,49.21,49.15,49.17,95435.0,38.3612,38.3924,38.3456,38.3612,95435.0
2017-10-04 12:40:00,49.18,49.2,49.1,49.12,57669.0,38.369,38.3846,38.3066,38.3222,57669.0
2017-10-04 12:45:00,49.12,49.15,49.08,49.11,47384.0,38.3222,38.3456,38.291,38.3144,47384.0
2017-10-04 12:50:00,49.11,49.2,49.11,49.18,26330.0,38.3144,38.3846,38.3144,38.369,26330.0
2017-10-04 12:55:00,49.19,49.21,49.18,49.18,23464.0,38.3768,38.3924,38.369,38.369,23464.0
2017-10-04 13:00:00,49.18,49.19,49.13,49.17,27049.0,38.369,38.3768,38.33,38.3612,27049.0
2017-10-04 13:05:00,49.17,49.2,49.16,49.18,21633.0,38.3612,38.3846,38.3534,38.369,21633.0
2017-10-04 13:10:00,49.17,49.22,49.16,49.2,22163.0,38.3612,38.4002,38.3534,38.3846,22163.0
2017-10-04 13:15:00,49.2,49.25,49.19,49.24,36781.0,38.3846,38.4236,38.3768,38.4158,36781.0
2017-10-04 13:20:00,49.23,49.3,49.22,49.27,24691.0,38.408,38.4626,38.4002,38.4392,24691.0
2017-10-04 13:25:00,49.27,49.32,49.26,49.27,28243.0,38.4392,38.4782,38.4314,38.4392,28243.0
2017-10-04 13:30:00,49.27,49.29,49.2,49.21,42548.0,38.4392,38.4548,38.3846,38.3924,42548.0
2017-10-04 13:35:00,49.21,49.24,49.19,49.2,35120.0,38.3924,38.4158,38.3768,38.3846,35120.0
2017-10-04 13:40:00,49.19,49.23,49.19,49.22,16778.0,38.3768,38.408,38.3768,38.4002,16778.0
2017-10-04 13:45:00,49.21,49.24,49.19,49.23,20520.0,38.3924,38.4158,38.3768,38.408,20520.0
2017-10-04 13:50:00,49.22,49.28,49.22,49.27,17189.0,38.4002,38.447,38.4002,38.4392,17189.0
2017-10-04 13:55:00,49.27,49.28,49.21,49.22,30594.0,38.4392,38.447,38.3924,38.4002,30594.0
2017-10-04 14:00:00,49.21,49.26,49.19,49.26,36757.0,38.3924,38.4314,38.3768,38.4314,36757.0
2017-10-04 14:05:00,49.25,49.25,49.18,49.19,35889.0,38.4236,38.4236,38.369,38.3768,35889.0
2017-10-04 14:10:00,49.19,49.23,49.17,49.17,43922.0,38.3768,38.408,38.3612,38.3612,43922.0
2017-10-04 14:15:00,49.17,49.24,49.16,49.22,39650.0,38.3612,38.4158,38.3534,38.4002,39650.0
2017-10-04 14:20:00,49.23,49.24,49.2,49.2,21473.0,38.408,38.4158,38.3846,38.3846,21473.0
2017-10-04 14:25:00,49.2,49.21,49.14,49.16,40466.0,38.3846,38.3924,38.3378,38.3534,40466.0
2017-10-04 14:30:00,49.17,49.17,49.1,49.11,42071.0,38.3612,38.3612,38.3066,38.3144,42071.0
2017-10-04 14:35:00,49.1,49.13,49.1,49.11,20905.0,38.3066,38.33,38.3066,38.3144,20905.0
2017-10-04 14:40:00,49.11,49.13,49.08,49.09,41794.0,38.3144,38.33,38.291,38.2988,41794.0
2017-10-04 14:45:00,49.09,49.1,49.05,49.08,52691.0,38.2988,38.3066,38.2676,38.291,52691.0
2017-10-04 14:50:00,49.09,49.12,49.08,49.08,30753.0,38.2988,38.3222,38.291,38.291,30753.0
2017-10-04 14:55:00,49.09,49.13,49.08,49.13,34787.0,38.2988,38.33,38.291,38.33,34787.0
2017-10-04 15:00:00,49.13,49.19,49.12,49.19,38720.0,38.33,38.3768,38.3222,38.3768,38720.0
2017-10-04 15:05:00,49.19,49.23,49.17,49.21,55506.0,38.3768,38.408,38.3612,38.3924,55506.0
2017-10-04 15:10:00,49.21,49.3,49.19,49.29,42135.0,38.3924,38.4626,38.3768,38.4548,42135.0
2017-10-04 15:15:00,49.29,49.3,49.25,49.28,36825.0,38.4548,38.4626,38.4236,38.447,36825.0
2017-10-04 15:20:00,49.28,49.28,49.24,49.24,39094.0,38.447,38.447,38.4158,38.4158,39094.0
2017-10-04 15:25:00,49.24,49.26,49.22,49.25,43176.0,38.4158,38.4314,38.4002,38.4236,43176.0
2017-10-04 15:30:00,49.25,49.3,49.24,49.29,82030.0,38.4236,38.4626,38.4158,38.4548,82030.0
2017-10-04 15:35:00,49.3,49.3,49.22,49.29,55768.0,38.4626,38.4626,38.4002,38.4548,55768.0
2017-10-04 15:40:00,49.3,49.32,49.29,49.3,72705.0,38.4626,38.4782,38.4548,38.4626,72705.0
2017-10-04 15:45:00,49.3,49.33,49.29,49.31,127036.0,38.4626,38.486,38.4548,38.4704,127036.0
2017-10-04 15:50:00,49.32,49.34,49.28,49.31,107781.0,38.4782,38.4939,38.447,38.4704,107781.0
2017-10-04 15:55:00,49.31,49.32,49.28,49.31,250528.0,38.4704,38.4782,38.447,38.4704,250528.0
2017-10-05 09:30:00,49.46,49.62,49.41,49.45,104032.0,38.5875,38.7123,38.5485,38.5797,104032.0
2017-10-05 09:35:00,49.44,49.67,49.44,49.65,69708.0,38.5719,38.7513,38.5719,38.7357,69708.0
2017-10-05 09:40:00,49.66,49.73,49.53,49.61,33642.0,38.7435,38.7981,38.6421,38.7045,33642.0
2017-10-05 09:45:00,49.63,49.63,49.48,49.55,42736.0,38.7201,38.7201,38.6031,38.6577,42736.0
2017-10-05 09:50:00,49.57,49.62,49.49,49.55,44128.0,38.6733,38.7123,38.6109,38.6577,44128.0
2017-10-05 09:55:00,49.56,49.57,49.46,49.51,25893.0,38.6655,38.6733,38.5875,38.6265,25893.0
2017-10-05 10:00:00,49.51,49.52,49.43,49.51,34950.0,38.6265,38.6343,38.5641,38.6265,34950.0
2017-10-05 10:05:00,49.51,49.57,49.48,49.57,33900.0,38.6265,38.6733,38.6031,38.6733,33900.0
2017-10-05 10:10:00,49.57,49.61,49.55,49.59,35013.0,38.6733,38.7045,38.6577,38.6889,35013.0
2017-10-05 10:15:00,49.59,49.63,49.55,49.57,33019.0,38.6889,38.7201,38.6577,38.6733,33019.0
2017-10-05 10:20:00,49.57,49.58,49.48,49.5,30704.0,38.6733,38.6811,38.6031,38.6187,30704.0
2017-10-05 10:25:00,49.51,49.63,49.5,49.59,28977.0,38.6265,38.7201,38.6187,38.6889,28977.0
2017-10-05 10:30:00,49.6,49.67,49.6,49.62,30553.0,38.6967,38.7513,38.6967,38.7123,30553.0
2017-10-05 10:35:00,49.62,49.68,49.57,49.65,32591.0,38.7123,38.7591,38.6733,38.7357,32591.0
2017-10-05 10:40:00,49.65,49.65,49.6,49.63,36756.0,38.7357,38.7357,38.6967,38.7201,36756.0
2017-10-05 10:45:00,49.63,49.68,49.63,49.66,43388.0,38.7201,38.7591,38.7201,38.7435,43388.0
2017-10-05 10:50:00,49.66,49.76,49.64,49.73,251771.0,38.7435,38.8215,38.7279,38.7981,251771.0
2017-10-05 10:55:00,49.73,49.73,49.65,49.68,47061.0,38.7981,38.7981,38.7357,38.7591,47061.0
2017-10-05 11:00:00,49.67,49.72,49.63,49.67,68077.0,38.7513,38.7903,38.7201,38.7513,68077.0
2017-10-05 11:05:00,49.67,49.72,49.65,49.66,77804.0,38.7513,38.7903,38.7357,38.7435,77804.0
2017-10-05 11:10:00,49.66,49.69,49.59,49.62,66571.0,38.7435,38.7669,38.6889,38.7123,66571.0
2017-10-05 11:15:00,49.63,49.66,49.58,49.6,65612.0,38.7201,38.7435,38.6811,38.6967,65612.0
2017-10-05 11:20:00,49.59,49.65,49.58,49.64,19941.0,38.6889,38.7357,38.6811,38.7279,19941.0
2017-10-05 11:25:00,49.64,49.65,49.62,49.65,17270.0,38.7279,38.7357,38.7123,38.7357,17270.0
2017-10-05 11:30:00,49.65,49.68,49.62,49.67,19083.0,38.7357,38.7591,38.7123,38.7513,19083.0
2017-10-05 11:35:00,49.66,49.68,49.63,49.66,17011.0,38.7435,38.7591,38.7201,38.7435,17011.0
2017-10-05 11:40:00,49.66,49.68,49.64,49.67,16998.0,38.7435,38.7591,38.7279,38.7513,16998.0
2017-10-05 11:45:00,49.67,49.7,49.65,49.69,21138.0,38.7513,38.7747,38.7357,38.7669,21138.0
2017-10-05 11:50:00,49.69,49.73,49.69,49.7,21495.0,38.7669,38.7981,38.7669,38.7747,21495.0
2017-10-05 11:55:00,49.72,49.74,49.71,49.72,24028.0,38.7903,38.8059,38.7825,38.7903,24028.0
2017-10-05 12:00:00,49.71,49.71,49.66,49.66,15847.0,38.7825,38.7825,38.7435,38.7435,15847.0
2017-10-05 12:05:00,49.66,49.67,49.65,49.66,8846.0,38.7435,38.7513,38.7357,38.7435,8846.0
2017-10-05 12:10:00,49.66,49.67,49.62,49.62,19774.0,38.7435,38.7513,38.7123,38.7123,19774.0
2017-10-05 12:15:00,49.61,49.64,49.61,49.64,16268.0,38.7045,38.7279,38.7045,38.7279,16268.0
2017-10-05 12:20:00,49.64,49.66,49.57,49.58,22557.0,38.7279,38.7435,38.6733,38.6811,22557.0
2017-10-05 12:25:00,49.58,49.59,49.53,49.55,10822.0,38.6811,38.6889,38.6421,38.6577,10822.0
2017-10-05 12:30:00,49.55,49.61,49.55,49.6,17839.0,38.6577,38.7045,38.6577,38.6967,17839.0
2017-10-05 12:35:00,49.61,49.62,49.59,49.62,27137.0,38.7045,38.7123,38.6889,38.7123,27137.0
2017-10-05 12:40:00,49.62,49.62,49.54,49.56,16435.0,38.7123,38.7123,38.6499,38.6655,16435.0
2017-10-05 12:45:00,49.57,49.61,49.57,49.59,28675.0,38.6733,38.7045,38.6733,38.6889,28675.0
2017-10-05 12:50:00,49.59,49.6,49.57,49.58,17888.0,38.6889,38.6967,38.6733,38.6811,17888.0
2017-10-05 12:55:00,49.57,49.63,49.56,49.63,13706.0,38.6733,38.7201,38.6655,38.7201,13706.0
2017-10-05 13:00:00,49.63,49.64,49.61,49.64,25101.0,38.7201,38.7279,38.7045,38.7279,25101.0
2017-10-05 13:05:00,49.65,49.65,49.62,49.64,22225.0,38.7357,38.7357,38.7123,38.7279,22225.0
2017-10-05 13:10:00,49.64,49.67,49.64,49.67,44614.0,38.7279,38.7513,38.7279,38.7513,44614.0
2017-10-05 13:15:00,49.66,49.68,49.65,49.67,23556.0,38.7435,38.7591,38.7357,38.7513,23556.0
2017-10-05 13:20:00,49.67,49.68,49.65,49.66,24872.0,38.7513,38.7591,38.7357,38.7435,24872.0
2017-10-05 13:25:00,49.66,49.67,49.63,49.64,40196.0,38.7435,38.7513,38.7201,38.7279,40196.0
2017-10-05 13:30:00,49.62,49.63,49.6,49.62,20267.0,38.7123,38.7201,38.6967,38.7123,20267.0
2017-10-05 13:35:00,49.63,49.65,49.61,49.63,48428.0,38.7201,38.7357,38.7045,38.7201,48428.0
2017-10-05 13:40:00,49.62,49.66,49.62,49.66,17327.0,38.7123,38.7435,38.7123,38.7435,17327.0
2017-10-05 13:45:00,49.66,49.67,49.64,49.65,14447.0,38.7435,38.7513,38.7279,38.7357,14447.0
2017-10-05 13:50:00,49.65,49.67,49.64,49.65,26744.0,38.7357,38.7513,38.7279,38.7357,26744.0
2017-10-05 13:55:00,49.65,49.66,49.64,49.65,11873.0,38.7357,38.7435,38.7279,38.7357,11873.0
2017-10-05 14:00:00,49.64,49.66,49.64,49.66,26465.0,38.7279,38.7435,38.7279,38.7435,26465.0
2017-10-05 14:05:00,49.65,49.68,49.61,49.61,47390.0,38.7357,38.7591,38.7045,38.7045,47390.0
2017-10-05 14:10:00,49.62,49.67,49.61,49.66,58512.0,38.7123,38.7513,38.7045,38.7435,58512.0
2017-10-05 14:15:00,49.66,49.69,49.65,49.69,44139.0,38.7435,38.7669,38.7357,38.7669,44139.0
2017-10-05 14:20:00,49.67,49.7,49.66,49.69,30172.0,38.7513,38.7747,38.7435,38.7669,30172.0
2017-10-05 14:25:00,49.69,49.69,49.67,49.69,17006.0,38.7669,38.7669,38.7513,38.7669,17006.0
2017-10-05 14:30:00,49.68,49.73,49.67,49.72,76922.0,38.7591,38.7981,38.7513,38.7903,76922.0
2017-10-05 14:35:00,49.71,49.73,49.7,49.72,24637.0,38.7825,38.7981,38.7747,38.7903,24637.0
2017-10-05 14:40:00,49.71,49.72,49.7,49.71,17899.0,38.7825,38.7903,38.7747,38.7825,17899.0
2017-10-05 14:45:00,49.71,49.77,49.71,49.76,46962.0,38.7825,38.8293,38.7825,38.8215,46962.0
2017-10-05 14:50:00,49.76,49.76,49.72,49.73,31412.0,38.8215,38.8215,38.7903,38.7981,31412.0
2017-10-05 14:55:00,49.73,49.77,49.73,49.73,45649.0,38.7981,38.8293,38.7981,38.7981,45649.0
2017-10-05 15:00:00,49.74,49.79,49.72,49.73,70805.0,38.8059,38.8449,38.7903,38.7981,70805.0
2017-10-05 15:05:00,49.73,49.74,49.69,49.69,44935.0,38.7981,38.8059,38.7669,38.7669,44935.0
2017-10-05 15:10:00,49.69,49.7,49.68,49.69,32972.0,38.7669,38.7747,38.7591,38.7669,32972.0
2017-10-05 15:15:00,49.69,49.7,49.67,49.68,59420.0,38.7669,38.7747,38.7513,38.7591,59420.0
2017-10-05 15:20:00,49.68,49.68,49.62,49.65,61299.0,38.7591,38.7591,38.7123,38.7357,61299.0
2017-10-05 15:25:00,49.65,49.71,49.64,49.66,69996.0,38.7357,38.7825,38.7279,38.7435,69996.0
2017-10-05 15:30:00,49.65,49.67,49.62,49.66,61617.0,38.7357,38.7513,38.7123,38.7435,61617.0
2017-10-05 15:35:00,49.66,49.74,49.66,49.71,107854.0,38.7435,38.8059,38.7435,38.7825,107854.0
2017-10-05 15:40:00,49.71,49.74,49.7,49.73,60531.0,38.7825,38.8059,38.7747,38.7981,60531.0
2017-10-05 15:45:00,49.72,49.73,49.67,49.69,124215.0,38.7903,38.7981,38.7513,38.7669,124215.0
2017-10-05 15:50:00,49.69,49.7,49.68,49.69,138496.0,38.7669,38.7747,38.7591,38.7669,138496.0
2017-10-05 15:55:00,49.69,49.7,49.65,49.67,271470.0,38.7669,38.7747,38.7357,38.7513,271470.0
2017-10-06 09:30:00,49.15,49.44,49.09,49.23,82802.0,38.3456,38.5719,38.2988,38.408,82802.0
2017-10-06 09:35:00,49.24,49.27,49.13,49.17,40468.0,38.4158,38.4392,38.33,38.3612,40468.0
2017-10-06 09:40:00,49.17,49.2,49.09,49.1,29877.0,38.3612,38.3846,38.2988,38.3066,29877.0
2017-10-06 09:45:00,49.09,49.13,49.03,49.08,41809.0,38.2988,38.33,38.252,38.291,41809.0
2017-10-06 09:50:00,49.09,49.13,49.03,49.05,29379.0,38.2988,38.33,38.252,38.2676,29379.0
2017-10-06 09:55:00,49.04,49.13,49.03,49.11,25380.0,38.2598,38.33,38.252,38.3144,25380.0
2017-10-06 10:00:00,49.12,49.12,48.99,49.02,66949.0,38.3222,38.3222,38.2208,38.2442,66949.0
2017-10-06 10:05:00,49.03,49.06,48.98,49.04,42046.0,38.252,38.2754,38.213,38.2598,42046.0
2017-10-06 10:10:00,49.03,49.04,48.88,48.89,88348.0,38.252,38.2598,38.135,38.1428,88348.0
2017-10-06 10:15:00,48.89,48.99,48.88,48.98,46365.0,38.1428,38.2208,38.135,38.213,46365.0
2017-10-06 10:20:00,48.99,49.1,48.95,49.09,45876.0,38.2208,38.3066,38.1896,38.2988,45876.0
2017-10-06 10:25:00,49.08,49.09,48.94,49.02,95550.0,38.291,38.2988,38.1818,38.2442,95550.0
2017-10-06 10:30:00,49.01,49.11,49.01,49.05,58655.0,38.2364,38.3144,38.2364,38.2676,58655.0
2017-10-06 10:35:00,49.04,49.05,48.92,48.93,24097.0,38.2598,38.2676,38.1662,38.174,24097.0
2017-10-06 10:40:00,48.93,48.97,48.88,48.96,28684.0,38.174,38.2052,38.135,38.1974,28684.0
2017-10-06 10:45:00,48.97,48.98,48.92,48.93,22222.0,38.2052,38.213,38.1662,38.174,22222.0
2017-10-06 10:50:00,48.91,48.95,48.89,48.94,25594.0,38.1584,38.1896,38.1428,38.1818,25594.0
2017-10-06 10:55:00,48.92,48.95,48.88,48.89,35054.0,38.1662,38.1896,38.135,38.1428,35054.0
2017-10-06 11:00:00,48.89,48.93,48.83,48.83,47729.0,38.1428,38.174,38.096,38.096,47729.0
2017-10-06 11:05:00,48.83,48.88,48.8,48.87,66163.0,38.096,38.135,38.0726,38.1272,66163.0
2017-10-06 11:10:00,48.87,48.88,48.81,48.85,21194.0,38.1272,38.135,38.0804,38.1116,21194.0
2017-10-06 11:15:00,48.86,48.91,48.84,48.91,23809.0,38.1194,38.1584,38.1038,38.1584,23809.0
2017-10-06 11:20:00,48.9,48.91,48.85,48.85,23556.0,38.1506,38.1584,38.1116,38.1116,23556.0
2017-10-06 11:25:00,48.84,48.91,48.84,48.91,23389.0,38.1038,38.1584,38.1038,38.1584,23389.0
2017-10-06 11:30:00,48.91,48.94,48.9,48.92,38165.0,38.1584,38.1818,38.1506,38.1662,38165.0
2017-10-06 11:35:00,48.92,48.95,48.91,48.93,28499.0,38.1662,38.1896,38.1584,38.174,28499.0
2017-10-06 11:40:00,48.93,48.93,48.9,48.91,32057.0,38.174,38.174,38.1506,38.1584,32057.0
2017-10-06 11:45:00,48.91,48.93,48.87,48.88,18668.0,38.1584,38.174,38.1272,38.135,18668.0
2017-10-06 11:50:00,48.88,48.93,48.86,48.93,22323.0,38.135,38.174,38.1194,38.174,22323.0
2017-10-06 11:55:00,48.92,48.93,48.88,48.91,15662.0,38.1662,38.174,38.135,38.1584,15662.0
2017-10-06 12:00:00,48.89,48.92,48.84,48.86,38432.0,38.1428,38.1662,38.1038,38.1194,38432.0
2017-10-06 12:05:00,48.85,48.89,48.84,48.85,20849.0,38.1116,38.1428,38.1038,38.1116,20849.0
2017-10-06 12:10:00,48.85,48.88,48.82,48.87,22322.0,38.1116,38.135,38.0882,38.1272,22322.0
2017-10-06 12:15:00,48.86,48.9,48.84,48.89,17009.0,38.1194,38.1506,38.1038,38.1428,17009.0
2017-10-06 12:20:00,48.9,48.9,48.81,48.81,29710.0,38.1506,38.1506,38.0804,38.0804,29710.0
2017-10-06 12:25:00,48.81,48.81,48.74,48.74,52293.0,38.0804,38.0804,38.0257,38.0257,52293.0
2017-10-06 12:30:00,48.73,48.8,48.73,48.78,20578.0,38.0179,38.0726,38.0179,38.057,20578.0
2017-10-06 12:35:00,48.78,48.79,48.76,48.79,16515.0,38.057,38.0648,38.0413,38.0648,16515.0
2017-10-06 12:40:00,48.79,48.8,48.73,48.76,25100.0,38.0648,38.0726,38.0179,38.0413,25100.0
2017-10-06 12:45:00,48.76,48.78,48.73,48.73,20912.0,38.0413,38.057,38.0179,38.0179,20912.0
2017-10-06 12:50:00,48.74,48.78,48.73,48.76,22036.0,38.0257,38.057,38.0179,38.0413,22036.0
2017-10-06 12:55:00,48.76,48.76,48.7,48.74,19725.0,38.0413,38.0413,37.9945,38.0257,19725.0
2017-10-06 13:00:00,48.74,48.75,48.71,48.73,31039.0,38.0257,38.0335,38.0023,38.0179,31039.0
2017-10-06 13:05:00,48.73,48.83,48.72,48.83,22371.0,38.0179,38.096,38.0101,38.096,22371.0
2017-10-06 13:10:00,48.83,48.84,48.8,48.83,15522.0,38.096,38.1038,38.0726,38.096,15522.0
2017-10-06 13:15:00,48.82,48.83,48.8,48.8,13698.0,38.0882,38.096,38.0726,38.0726,13698.0
2017-10-06 13:20:00,48.81,48.81,48.78,48.8,10734.0,38.0804,38.0804,38.057,38.0726,10734.0
2017-10-06 13:25:00,48.81,48.82,48.78,48.78,15466.0,38.0804,38.0882,38.057,38.057,15466.0
2017-10-06 13:30:00,48.79,48.8,48.78,48.8,12654.0,38.0648,38.0726,38.057,38.0726,12654.0
2017-10-06 13:35:00,48.8,48.8,48.78,48.79,10861.0,38.0726,38.0726,38.057,38.0648,10861.0
2017-10-06 13:40:00,48.78,48.81,48.77,48.81,13801.0,38.057,38.0804,38.0492,38.0804,13801.0
2017-10-06 13:45:00,48.81,48.82,48.78,48.8,15516.0,38.0804,38.0882,38.057,38.0726,15516.0
2017-10-06 13:50:00,48.8,48.8,48.76,48.77,14215.0,38.0726,38.0726,38.0413,38.0492,14215.0
2017-10-06 13:55:00,48.78,48.78,48.71,48.71,23095.0,38.057,38.057,38.0023,38.0023,23095.0
2017-10-06 14:00:00,48.71,48.73,48.7,48.73,16975.0,38.0023,38.0179,37.9945,38.0179,16975.0
2017-10-06 14:05:00,48.73,48.75,48.72,48.74,20475.0,38.0179,38.0335,38.0101,38.0257,20475.0
2017-10-06 14:10:00,48.75,48.79,48.74,48.76,28486.0,38.0335,38.0648,38.0257,38.0413,28486.0
2017-10-06 14:15:00,48.76,48.78,48.73,48.78,32560.0,38.0413,38.057,38.0179,38.057,32560.0
2017-10-06 14:20:00,48.78,48.79,48.75,48.78,18174.0,38.057,38.0648,38.0335,38.057,18174.0
2017-10-06 14:25:00,48.78,48.81,48.78,48.8,20007.0,38.057,38.0804,38.057,38.0726,20007.0
2017-10-06 14:30:00,48.8,48.82,48.78,48.79,34377.0,38.0726,38.0882,38.057,38.0648,34377.0
2017-10-06 14:35:00,48.79,48.83,48.79,48.82,29754.0,38.0648,38.096,38.0648,38.0882,29754.0
2017-10-06 14:40:00,48.82,48.84,48.82,48.83,15988.0,38.0882,38.1038,38.0882,38.096,15988.0
2017-10-06 14:45:00,48.83,48.87,48.83,48.86,16571.0,38.096,38.1272,38.096,38.1194,16571.0
2017-10-06 14:50:00,48.85,48.86,48.8,48.81,21201.0,38.1116,38.1194,38.0726,38.0804,21201.0
2017-10-06 14:55:00,48.8,48.83,48.8,48.82,32172.0,38.0726,38.096,38.0726,38.0882,32172.0
2017-10-06 15:00:00,48.82,48.82,48.8,48.8,14614.0,38.0882,38.0882,38.0726,38.0726,14614.0
2017-10-06 15:05:00,48.81,48.83,48.8,48.81,28943.0,38.0804,38.096,38.0726,38.0804,28943.0
2017-10-06 15:10:00,48.81,48.82,48.8,48.81,17405.0,38.0804,38.0882,38.0726,38.0804,17405.0
2017-10-06 15:15:00,48.8,48.83,48.8,48.81,42438.0,38.0726,38.096,38.0726,38.0804,42438.0
2017-10-06 15:20:00,48.81,48.87,48.81,48.84,87948.0,38.0804,38.1272,38.0804,38.1038,87948.0
2017-10-06 15:25:00,48.84,48.85,48.78,48.78,39858.0,38.1038,38.1116,38.057,38.057,39858.0
2017-10-06 15:30:00,48.79,48.8,48.75,48.75,58877.0,38.0648,38.0726,38.0335,38.0335,58877.0
2017-10-06 15:35:00,48.76,48.8,48.75,48.79,76164.0,38.0413,38.0726,38.0335,38.0648,76164.0
2017-10-06 15:40:00,48.79,48.85,48.77,48.8,75559.0,38.0648,38.1116,38.0492,38.0726,75559.0
2017-10-06 15:45:00,48.8,48.84,48.79,48.83,75503.0,38.0726,38.1038,38.0648,38.096,75503.0
2017-10-06 15:50:00,48.83,48.85,48.8,48.85,68468.0,38.096,38.1116,38.0726,38.1116,68468.0
2017-10-06 15:55:00,48.84,48.88,48.81,48.87,181733.0,38.1038,38.135,38.0804,38.1272,181733.0
2017-10-09 09:30:00,49.1,49.2,49.01,49.08,100778.0,38.3066,38.3846,38.2364,38.291,100778.0
2017-10-09 09:35:00,49.07,49.15,48.96,48.96,60244.0,38.2832,38.3456,38.1974,38.1974,60244.0
2017-10-09 09:40:00,48.94,49.0,48.88,48.89,62009.0,38.1818,38.2286,38.135,38.1428,62009.0
2017-10-09 09:45:00,48.89,49.04,48.89,48.92,44792.0,38.1428,38.2598,38.1428,38.1662,44792.0
2017-10-09 09:50:00,48.93,49.03,48.91,49.02,27171.0,38.174,38.252,38.1584,38.2442,27171.0
2017-10-09 09:55:00,49.02,49.02,48.91,48.95,56315.0,38.2442,38.2442,38.1584,38.1896,56315.0
2017-10-09 10:00:00,48.94,48.96,48.87,48.87,46321.0,38.1818,38.1974,38.1272,38.1272,46321.0
2017-10-09 10:05:00,48.86,48.92,48.83,48.91,40672.0,38.1194,38.1662,38.096,38.1584,40672.0
2017-10-09 10:10:00,48.91,49.01,48.91,48.99,30769.0,38.1584,38.2364,38.1584,38.2208,30769.0
2017-10-09 10:15:00,48.99,49.01,48.96,48.97,27615.0,38.2208,38.2364,38.1974,38.2052,27615.0
2017-10-09 10:20:00,48.96,48.98,48.89,48.9,40911.0,38.1974,38.213,38.1428,38.1506,40911.0
2017-10-09 10:25:00,48.9,48.95,48.88,48.95,51419.0,38.1506,38.1896,38.135,38.1896,51419.0
2017-10-09 10:30:00,48.95,49.01,48.93,48.95,32216.0,38.1896,38.2364,38.174,38.1896,32216.0
2017-10-09 10:35:00,48.95,49.0,48.94,48.99,23291.0,38.1896,38.2286,38.1818,38.2208,23291.0
2017-10-09 10:40:00,48.99,49.05,48.94,48.95,44576.0,38.2208,38.2676,38.1818,38.1896,44576.0
2017-10-09 10:45:00,48.94,48.95,48.89,48.92,30198.0,38.1818,38.1896,38.1428,38.1662,30198.0
2017-10-09 10:50:00,48.91,48.95,48.91,48.92,30674.0,38.1584,38.1896,38.1584,38.1662,30674.0
2017-10-09 10:55:00,48.91,48.97,48.89,48.92,23881.0,38.1584,38.2052,38.1428,38.1662,23881.0
2017-10-09 11:00:00,48.92,48.94,48.9,48.93,19258.0,38.1662,38.1818,38.1506,38.174,19258.0
2017-10-09 11:05:00,48.93,48.96,48.92,48.93,20923.0,38.174,38.1974,38.1662,38.174,20923.0
2017-10-09 11:10:00,48.93,48.95,48.92,48.94,23511.0,38.174,38.1896,38.1662,38.1818,23511.0
2017-10-09 11:15:00,48.94,49.0,48.93,48.97,33405.0,38.1818,38.2286,38.174,38.2052,33405.0
2017-10-09 11:20:00,48.97,48.98,48.95,48.96,13222.0,38.2052,38.213,38.1896,38.1974,13222.0
2017-10-09 11:25:00,48.95,49.01,48.95,49.0,22944.0,38.1896,38.2364,38.1896,38.2286,22944.0
2017-10-09 11:30:00,49.0,49.0,48.93,48.93,37900.0,38.2286,38.2286,38.174,38.174,37900.0
2017-10-09 11:35:00,48.92,49.01,48.92,48.99,25866.0,38.1662,38.2364,38.1662,38.2208,25866.0
2017-10-09 11:40:00,48.99,48.99,48.97,48.97,18129.0,38.2208,38.2208,38.2052,38.2052,18129.0
2017-10-09 11:45:00,48.97,48.98,48.93,48.94,20067.0,38.2052,38.213,38.174,38.1818,20067.0
2017-10-09 11:50:00,48.95,48.99,48.95,48.98,12564.0,38.1896,38.2208,38.1896,38.213,12564.0
2017-10-09 11:55:00,48.98,49.0,48.97,48.99,6956.0,38.213,38.2286,38.2052,38.2208,6956.0
2017-10-09 12:00:00,48.99,48.99,48.92,48.93,15909.0,38.2208,38.2208,38.1662,38.174,15909.0
2017-10-09 12:05:00,48.92,48.95,48.9,48.91,21858.0,38.1662,38.1896,38.1506,38.1584,21858.0
2017-10-09 12:10:00,48.91,48.94,48.91,48.92,9093.0,38.1584,38.1818,38.1584,38.1662,9093.0
2017-10-09 12:15:00,48.93,48.95,48.92,48.94,27052.0,38.174,38.1896,38.1662,38.1818,27052.0
2017-10-09 12:20:00,48.94,48.97,48.92,48.95,15565.0,38.1818,38.2052,38.1662,38.1896,15565.0
2017-10-09 12:25:00,48.95,48.98,48.95,48.97,13028.0,38.1896,38.213,38.1896,38.2052,13028.0
2017-10-09 12:30:00,48.97,48.99,48.94,48.99,18653.0,38.2052,38.2208,38.1818,38.2208,18653.0
2017-10-09 12:35:00,48.99,49.0,48.95,48.97,23671.0,38.2208,38.2286,38.1896,38.2052,23671.0
2017-10-09 12:40:00,48.97,49.01,48.96,48.99,19319.0,38.2052,38.2364,38.1974,38.2208,19319.0
2017-10-09 12:45:00,49.0,49.02,48.98,49.0,35936.0,38.2286,38.2442,38.213,38.2286,35936.0
2017-10-09 12:50:00,49.0,49.0,48.95,48.99,16726.0,38.2286,38.2286,38.1896,38.2208,16726.0
2017-10-09 12:55:00,48.99,49.0,48.98,48.99,16121.0,38.2208,38.2286,38.213,38.2208,16121.0
2017-10-09 13:00:00,49.0,49.01,48.97,48.99,25532.0,38.2286,38.2364,38.2052,38.2208,25532.0
2017-10-09 13:05:00,48.99,49.0,48.97,49.0,11087.0,38.2208,38.2286,38.2052,38.2286,11087.0
2017-10-09 13:10:00,49.01,49.02,48.99,49.01,24762.0,38.2364,38.2442,38.2208,38.2364,24762.0
2017-10-09 13:15:00,49.01,49.02,49.0,49.01,15864.0,38.2364,38.2442,38.2286,38.2364,15864.0
2017-10-09 13:20:00,49.0,49.01,48.99,49.01,6616.0,38.2286,38.2364,38.2208,38.2364,6616.0
2017-10-09 13:25:00,49.01,49.02,49.0,49.02,37203.0,38.2364,38.2442,38.2286,38.2442,37203.0
2017-10-09 13:30:00,49.01,49.02,48.99,49.0,19568.0,38.2364,38.2442,38.2208,38.2286,19568.0
2017-10-09 13:35:00,49.0,49.02,48.99,49.0,21843.0,38.2286,38.2442,38.2208,38.2286,21843.0
2017-10-09 13:40:00,49.01,49.02,49.0,49.0,37357.0,38.2364,38.2442,38.2286,38.2286,37357.0
2017-10-09 13:45:00,49.01,49.02,48.99,49.0,38075.0,38.2364,38.2442,38.2208,38.2286,38075.0
2017-10-09 13:50:00,49.0,49.01,48.99,48.99,7356.0,38.2286,38.2364,38.2208,38.2208,7356.0
2017-10-09 13:55:00,49.0,49.01,48.99,49.0,36389.0,38.2286,38.2364,38.2208,38.2286,36389.0
2017-10-09 14:00:00,49.01,49.01,48.99,49.0,59871.0,38.2364,38.2364,38.2208,38.2286,59871.0
2017-10-09 14:05:00,48.99,49.0,48.97,49.0,16035.0,38.2208,38.2286,38.2052,38.2286,16035.0
2017-10-09 14:10:00,48.99,49.0,48.97,48.98,15536.0,38.2208,38.2286,38.2052,38.213,15536.0
2017-10-09 14:15:00,48.99,48.99,48.97,48.98,21596.0,38.2208,38.2208,38.2052,38.213,21596.0
2017-10-09 14:20:00,48.97,49.01,48.97,48.99,34768.0,38.2052,38.2364,38.2052,38.2208,34768.0
2017-10-09 14:25:00,49.0,49.02,48.96,48.96,37690.0,38.2286,38.2442,38.1974,38.1974,37690.0
2017-10-09 14:30:00,48.97,48.99,48.96,48.97,21505.0,38.2052,38.2208,38.1974,38.2052,21505.0
2017-10-09 14:35:00,48.96,49.0,48.96,49.0,31756.0,38.1974,38.2286,38.1974,38.2286,31756.0
2017-10-09 14:40:00,48.99,49.0,48.98,49.0,18295.0,38.2208,38.2286,38.213,38.2286,18295.0
2017-10-09 14:45:00,48.99,49.01,48.99,48.99,22401.0,38.2208,38.2364,38.2208,38.2208,22401.0
2017-10-09 14:50:00,48.99,49.0,48.99,48.99,12794.0,38.2208,38.2286,38.2208,38.2208,12794.0
2017-10-09 14:55:00,48.99,49.0,48.95,48.96,22764.0,38.2208,38.2286,38.1896,38.1974,22764.0
2017-10-09 15:00:00,48.96,48.99,48.96,48.97,22975.0,38.1974,38.2208,38.1974,38.2052,22975.0
2017-10-09 15:05:00,48.97,48.98,48.96,48.96,17212.0,38.2052,38.213,38.1974,38.1974,17212.0
2017-10-09 15:10:00,48.96,48.96,48.93,48.95,64449.0,38.1974,38.1974,38.174,38.1896,64449.0
2017-10-09 15:15:00,48.95,48.99,48.95,48.98,32457.0,38.1896,38.2208,38.1896,38.213,32457.0
2017-10-09 15:20:00,48.98,49.0,48.97,48.98,26077.0,38.213,38.2286,38.2052,38.213,26077.0
2017-10-09 15:25:00,48.98,48.98,48.96,48.96,19621.0,38.213,38.213,38.1974,38.1974,19621.0
2017-10-09 15:30:00,48.97,48.99,48.96,48.98,37060.0,38.2052,38.2208,38.1974,38.213,37060.0
2017-10-09 15:35:00,48.98,49.0,48.96,48.99,52316.0,38.213,38.2286,38.1974,38.2208,52316.0
2017-10-09 15:40:00,48.98,49.0,48.94,48.95,52994.0,38.213,38.2286,38.1818,38.1896,52994.0
2017-10-09 15:45:00,48.95,49.0,48.94,48.98,71817.0,38.1896,38.2286,38.1818,38.213,71817.0
2017-10-09 15:50:00,48.98,49.0,48.95,48.98,79056.0,38.213,38.2286,38.1896,38.213,79056.0
2017-10-09 15:55:00,48.99,48.99,48.9,48.94,299652.0,38.2208,38.2208,38.1506,38.1818,299652.0
2017-10-10 09:30:00,49.37,49.5,49.23,49.5,149237.0,38.5173,38.6187,38.408,38.6187,149237.0
2017-10-10 09:35:00,49.49,49.54,49.42,49.53,51460.0,38.6109,38.6499,38.5563,38.6421,51460.0
2017-10-10 09:40:00,49.53,49.58,49.48,49.54,52040.0,38.6421,38.6811,38.6031,38.6499,52040.0
2017-10-10 09:45:00,49.54,49.58,49.51,49.52,58756.0,38.6499,38.6811,38.6265,38.6343,58756.0
2017-10-10 09:50:00,49.51,49.67,49.5,49.67,52360.0,38.6265,38.7513,38.6187,38.7513,52360.0
2017-10-10 09:55:00,49.66,49.68,49.58,49.59,50433.0,38.7435,38.7591,38.6811,38.6889,50433.0
2017-10-10 10:00:00,49.59,49.62,49.56,49.59,33824.0,38.6889,38.7123,38.6655,38.6889,33824.0
2017-10-10 10:05:00,49.59,49.6,49.48,49.48,47140.0,38.6889,38.6967,38.6031,38.6031,47140.0
2017-10-10 10:10:00,49.49,49.52,49.47,49.52,28250.0,38.6109,38.6343,38.5953,38.6343,28250.0
2017-10-10 10:15:00,49.52,49.55,49.44,49.45,54246.0,38.6343,38.6577,38.5719,38.5797,54246.0
2017-10-10 10:20:00,49.46,49.5,49.43,49.48,57931.0,38.5875,38.6187,38.5641,38.6031,57931.0
2017-10-10 10:25:00,49.47,49.5,49.41,49.42,30191.0,38.5953,38.6187,38.5485,38.5563,30191.0
2017-10-10 10:30:00,49.41,49.41,49.27,49.31,103309.0,38.5485,38.5485,38.4392,38.4704,103309.0
2017-10-10 10:35:00,49.3,49.32,49.25,49.28,50204.0,38.4626,38.4782,38.4236,38.447,50204.0
2017-10-10 10:40:00,49.27,49.35,49.27,49.33,37379.0,38.4392,38.5017,38.4392,38.486,37379.0
2017-10-10 10:45:00,49.33,49.45,49.32,49.39,34518.0,38.486,38.5797,38.4782,38.5329,34518.0
2017-10-10 10:50:00,49.4,49.43,49.35,49.41,35353.0,38.5407,38.5641,38.5017,38.5485,35353.0
2017-10-10 10:55:00,49.42,49.48,49.4,49.47,30348.0,38.5563,38.6031,38.5407,38.5953,30348.0
2017-10-10 11:00:00,49.46,49.55,49.45,49.53,40845.0,38.5875,38.6577,38.5797,38.6421,40845.0
2017-10-10 11:05:00,49.54,49.63,49.52,49.62,46383.0,38.6499,38.7201,38.6343,38.7123,46383.0
2017-10-10 11:10:00,49.61,49.67,49.59,49.64,64652.0,38.7045,38.7513,38.6889,38.7279,64652.0
2017-10-10 11:15:00,49.65,49.67,49.59,49.6,40269.0,38.7357,38.7513,38.6889,38.6967,40269.0
2017-10-10 11:20:00,49.6,49.6,49.55,49.55,26337.0,38.6967,38.6967,38.6577,38.6577,26337.0
2017-10-10 11:25:00,49.55,49.58,49.52,49.58,30258.0,38.6577,38.6811,38.6343,38.6811,30258.0
2017-10-10 11:30:00,49.59,49.61,49.57,49.58,34214.0,38.6889,38.7045,38.6733,38.6811,34214.0
2017-10-10 11:35:00,49.58,49.59,49.49,49.49,27890.0,38.6811,38.6889,38.6109,38.6109,27890.0
2017-10-10 11:40:00,49.5,49.54,49.49,49.52,29057.0,38.6187,38.6499,38.6109,38.6343,29057.0
2017-10-10 11:45:00,49.52,49.55,49.48,49.55,29008.0,38.6343,38.6577,38.6031,38.6577,29008.0
2017-10-10 11:50:00,49.55,49.56,49.49,49.55,23496.0,38.6577,38.6655,38.6109,38.6577,23496.0
2017-10-10 11:55:00,49.54,49.57,49.49,49.51,59422.0,38.6499,38.6733,38.6109,38.6265,59422.0
2017-10-10 12:00:00,49.52,49.56,49.51,49.53,44530.0,38.6343,38.6655,38.6265,38.6421,44530.0
2017-10-10 12:05:00,49.53,49.6,49.53,49.59,26318.0,38.6421,38.6967,38.6421,38.6889,26318.0
2017-10-10 12:10:00,49.59,49.63,49.59,49.6,77461.0,38.6889,38.7201,38.6889,38.6967,77461.0
2017-10-10 12:15:00,49.6,49.65,49.6,49.62,23926.0,38.6967,38.7357,38.6967,38.7123,23926.0
2017-10-10 12:20:00,49.63,49.66,49.61,49.62,35080.0,38.7201,38.7435,38.7045,38.7123,35080.0
2017-10-10 12:25:00,49.62,49.65,49.61,49.65,27377.0,38.7123,38.7357,38.7045,38.7357,27377.0
2017-10-10 12:30:00,49.65,49.68,49.63,49.64,20519.0,38.7357,38.7591,38.7201,38.7279,20519.0
2017-10-10 12:35:00,49.64,49.65,49.6,49.63,25419.0,38.7279,38.7357,38.6967,38.7201,25419.0
2017-10-10 12:40:00,49.63,49.64,49.6,49.61,26433.0,38.7201,38.7279,38.6967,38.7045,26433.0
2017-10-10 12:45:00,49.6,49.6,49.5,49.5,32678.0,38.6967,38.6967,38.6187,38.6187,32678.0
2017-10-10 12:50:00,49.5,49.61,49.49,49.59,37097.0,38.6187,38.7045,38.6109,38.6889,37097.0
2017-10-10 12:55:00,49.59,49.63,49.57,49.62,30143.0,38.6889,38.7201,38.6733,38.7123,30143.0
2017-10-10 13:00:00,49.61,49.63,49.59,49.61,22263.0,38.7045,38.7201,38.6889,38.7045,22263.0
2017-10-10 13:05:00,49.61,49.65,49.6,49.62,29140.0,38.7045,38.7357,38.6967,38.7123,29140.0
2017-10-10 13:10:00,49.62,49.63,49.58,49.62,43727.0,38.7123,38.7201,38.6811,38.7123,43727.0
2017-10-10 13:15:00,49.62,49.64,49.6,49.6,18894.0,38.7123,38.7279,38.6967,38.6967,18894.0
2017-10-10 13:20:00,49.61,49.65,49.6,49.65,17623.0,38.7045,38.7357,38.6967,38.7357,17623.0
2017-10-10 13:25:00,49.65,49.66,49.59,49.6,34284.0,38.7357,38.7435,38.6889,38.6967,34284.0
2017-10-10 13:30:00,49.59,49.63,49.58,49.6,23786.0,38.6889,38.7201,38.6811,38.6967,23786.0
2017-10-10 13:35:00,49.6,49.64,49.56,49.64,37147.0,38.6967,38.7279,38.6655,38.7279,37147.0
2017-10-10 13:40:00,49.64,49.67,49.59,49.62,26798.0,38.7279,38.7513,38.6889,38.7123,26798.0
2017-10-10 13:45:00,49.62,49.63,49.56,49.56,102931.0,38.7123,38.7201,38.6655,38.6655,102931.0
2017-10-10 13:50:00,49.57,49.57,49.51,49.53,28066.0,38.6733,38.6733,38.6265,38.6421,28066.0
2017-10-10 13:55:00,49.53,49.56,49.51,49.56,19894.0,38.6421,38.6655,38.6265,38.6655,19894.0
2017-10-10 14:00:00,49.56,49.57,49.48,49.48,26728.0,38.6655,38.6733,38.6031,38.6031,26728.0
2017-10-10 14:05:00,49.48,49.48,49.38,49.38,25900.0,38.6031,38.6031,38.5251,38.5251,25900.0
2017-10-10 14:10:00,49.38,49.47,49.37,49.47,26838.0,38.5251,38.5953,38.5173,38.5953,26838.0
2017-10-10 14:15:00,49.47,49.47,49.41,49.42,27315.0,38.5953,38.5953,38.5485,38.5563,27315.0
2017-10-10 14:20:00,49.41,49.46,49.41,49.46,25762.0,38.5485,38.5875,38.5485,38.5875,25762.0
2017-10-10 14:25:00,49.46,49.5,49.45,49.47,26658.0,38.5875,38.6187,38.5797,38.5953,26658.0
2017-10-10 14:30:00,49.46,49.47,49.44,49.46,19961.0,38.5875,38.5953,38.5719,38.5875,19961.0
2017-10-10 14:35:00,49.46,49.47,49.42,49.47,21279.0,38.5875,38.5953,38.5563,38.5953,21279.0
2017-10-10 14:40:00,49.46,49.46,49.41,49.41,16351.0,38.5875,38.5875,38.5485,38.5485,16351.0
2017-10-10 14:45:00,49.41,49.43,49.4,49.4,19004.0,38.5485,38.5641,38.5407,38.5407,19004.0
2017-10-10 14:50:00,49.4,49.45,49.39,49.43,42604.0,38.5407,38.5797,38.5329,38.5641,42604.0
2017-10-10 14:55:00,49.42,49.43,49.41,49.42,20067.0,38.5563,38.5641,38.5485,38.5563,20067.0
2017-10-10 15:00:00,49.43,49.43,49.37,49.39,35996.0,38.5641,38.5641,38.5173,38.5329,35996.0
2017-10-10 15:05:00,49.38,49.41,49.35,49.35,29646.0,38.5251,38.5485,38.5017,38.5017,29646.0
2017-10-10 15:10:00,49.35,49.38,49.33,49.36,26095.0,38.5017,38.5251,38.486,38.5095,26095.0
2017-10-10 15:15:00,49.36,49.36,49.29,49.31,44866.0,38.5095,38.5095,38.4548,38.4704,44866.0
2017-10-10 15:20:00,49.31,49.32,49.24,49.28,38458.0,38.4704,38.4782,38.4158,38.447,38458.0
2017-10-10 15:25:00,49.29,49.3,49.28,49.29,23237.0,38.4548,38.4626,38.447,38.4548,23237.0
2017-10-10 15:30:00,49.29,49.33,49.29,49.3,41410.0,38.4548,38.486,38.4548,38.4626,41410.0
2017-10-10 15:35:00,49.3,49.33,49.25,49.25,60744.0,38.4626,38.486,38.4236,38.4236,60744.0
2017-10-10 15:40:00,49.26,49.26,49.2,49.2,83055.0,38.4314,38.4314,38.3846,38.3846,83055.0
2017-10-10 15:45:00,49.21,49.23,49.16,49.18,88842.0,38.3924,38.408,38.3534,38.369,88842.0
2017-10-10 15:50:00,49.18,49.2,49.11,49.13,118326.0,38.369,38.3846,38.3144,38.33,118326.0
2017-10-10 15:55:00,49.13,49.22,49.13,49.2,315209.0,38.33,38.4002,38.33,38.3846,315209.0
2017-10-11 09:30:00,49.2,49.27,49.1,49.11,77741.0,38.3846,38.4392,38.3066,38.3144,77741.0
2017-10-11 09:35:00,49.1,49.18,49.09,49.16,45695.0,38.3066,38.369,38.2988,38.3534,45695.0
2017-10-11 09:40:00,49.16,49.17,49.0,49.02,36964.0,38.3534,38.3612,38.2286,38.2442,36964.0
2017-10-11 09:45:00,49.01,49.03,48.89,48.89,43517.0,38.2364,38.252,38.1428,38.1428,43517.0
2017-10-11 09:50:00,48.89,49.02,48.89,48.97,34534.0,38.1428,38.2442,38.1428,38.2052,34534.0
2017-10-11 09:55:00,48.97,49.06,48.96,48.98,51755.0,38.2052,38.2754,38.1974,38.213,51755.0
2017-10-11 10:00:00,48.98,49.11,48.96,49.11,31266.0,38.213,38.3144,38.1974,38.3144,31266.0
2017-10-11 10:05:00,49.11,49.19,49.1,49.19,47492.0,38.3144,38.3768,38.3066,38.3768,47492.0
2017-10-11 10:10:00,49.19,49.21,49.11,49.14,41256.0,38.3768,38.3924,38.3144,38.3378,41256.0
2017-10-11 10:15:00,49.13,49.19,49.09,49.15,46071.0,38.33,38.3768,38.2988,38.3456,46071.0
2017-10-11 10:20:00,49.15,49.34,49.15,49.32,30098.0,38.3456,38.4939,38.3456,38.4782,30098.0
2017-10-11 10:25:00,49.32,49.34,49.26,49.34,27175.0,38.4782,38.4939,38.4314,38.4939,27175.0
2017-10-11 10:30:00,49.34,49.46,49.34,49.36,53090.0,38.4939,38.5875,38.4939,38.5095,53090.0
2017-10-11 10:35:00,49.35,49.4,49.3,49.39,48136.0,38.5017,38.5407,38.4626,38.5329,48136.0
2017-10-11 10:40:00,49.38,49.4,49.35,49.37,26167.0,38.5251,38.5407,38.5017,38.5173,26167.0
2017-10-11 10:45:00,49.37,49.46,49.33,49.46,39120.0,38.5173,38.5875,38.486,38.5875,39120.0
2017-10-11 10:50:00,49.46,49.54,49.45,49.49,57676.0,38.5875,38.6499,38.5797,38.6109,57676.0
2017-10-11 10:55:00,49.49,49.53,49.46,49.47,42713.0,38.6109,38.6421,38.5875,38.5953,42713.0
2017-10-11 11:00:00,49.46,49.47,49.41,49.44,36048.0,38.5875,38.5953,38.5485,38.5719,36048.0
2017-10-11 11:05:00,49.43,49.46,49.41,49.45,36834.0,38.5641,38.5875,38.5485,38.5797,36834.0
2017-10-11 11:10:00,49.45,49.45,49.39,49.39,43744.0,38.5797,38.5797,38.5329,38.5329,43744.0
2017-10-11 11:15:00,49.38,49.42,49.37,49.39,33119.0,38.5251,38.5563,38.5173,38.5329,33119.0
2017-10-11 11:20:00,49.38,49.42,49.37,49.4,38400.0,38.5251,38.5563,38.5173,38.5407,38400.0
2017-10-11 11:25:00,49.39,49.46,49.38,49.46,37251.0,38.5329,38.5875,38.5251,38.5875,37251.0
2017-10-11 11:30:00,49.47,49.59,49.46,49.58,49523.0,38.5953,38.6889,38.5875,38.6811,49523.0
2017-10-11 11:35:00,49.57,49.63,49.56,49.59,31508.0,38.6733,38.7201,38.6655,38.6889,31508.0
2017-10-11 11:40:00,49.58,49.63,49.55,49.6,33363.0,38.6811,38.7201,38.6577,38.6967,33363.0
2017-10-11 11:45:00,49.6,49.6,49.51,49.56,44015.0,38.6967,38.6967,38.6265,38.6655,44015.0
2017-10-11 11:50:00,49.55,49.59,49.53,49.57,38131.0,38.6577,38.6889,38.6421,38.6733,38131.0
2017-10-11 11:55:00,49.57,49.58,49.55,49.57,28774.0,38.6733,38.6811,38.6577,38.6733,28774.0
2017-10-11 12:00:00,49.56,49.59,49.53,49.56,37976.0,38.6655,38.6889,38.6421,38.6655,37976.0
2017-10-11 12:05:00,49.57,49.57,49.53,49.57,26266.0,38.6733,38.6733,38.6421,38.6733,26266.0
2017-10-11 12:10:00,49.57,49.59,49.52,49.53,21396.0,38.6733,38.6889,38.6343,38.6421,21396.0
2017-10-11 12:15:00,49.52,49.59,49.52,49.58,36080.0,38.6343,38.6889,38.6343,38.6811,36080.0
2017-10-11 12:20:00,49.59,49.59,49.54,49.59,33910.0,38.6889,38.6889,38.6499,38.6889,33910.0
2017-10-11 12:25:00,49.58,49.66,49.55,49.64,48669.0,38.6811,38.7435,38.6577,38.7279,48669.0
2017-10-11 12:30:00,49.64,49.64,49.59,49.62,34397.0,38.7279,38.7279,38.6889,38.7123,34397.0
2017-10-11 12:35:00,49.61,49.65,49.59,49.65,29161.0,38.7045,38.7357,38.6889,38.7357,29161.0
2017-10-11 12:40:00,49.64,49.68,49.63,49.66,36318.0,38.7279,38.7591,38.7201,38.7435,36318.0
2017-10-11 12:45:00,49.65,49.67,49.64,49.64,19563.0,38.7357,38.7513,38.7279,38.7279,19563.0
2017-10-11 12:50:00,49.64,49.65,49.59,49.64,27001.0,38.7279,38.7357,38.6889,38.7279,27001.0
2017-10-11 12:55:00,49.64,49.64,49.58,49.58,25037.0,38.7279,38.7279,38.6811,38.6811,25037.0
2017-10-11 13:00:00,49.58,49.6,49.56,49.6,27529.0,38.6811,38.6967,38.6655,38.6967,27529.0
2017-10-11 13:05:00,49.6,49.7,49.59,49.69,41496.0,38.6967,38.7747,38.6889,38.7669,41496.0
2017-10-11 13:10:00,49.69,49.69,49.66,49.67,24091.0,38.7669,38.7669,38.7435,38.7513,24091.0
2017-10-11 13:15:00,49.66,49.67,49.63,49.66,30464.0,38.7435,38.7513,38.7201,38.7435,30464.0
2017-10-11 13:20:00,49.66,49.69,49.64,49.69,15525.0,38.7435,38.7669,38.7279,38.7669,15525.0
2017-10-11 13:25:00,49.69,49.73,49.66,49.72,44160.0,38.7669,38.7981,38.7435,38.7903,44160.0
2017-10-11 13:30:00,49.71,49.71,49.63,49.64,19051.0,38.7825,38.7825,38.7201,38.7279,19051.0
2017-10-11 13:35:00,49.63,49.66,49.62,49.62,40079.0,38.7201,38.7435,38.7123,38.7123,40079.0
2017-10-11 13:40:00,49.62,49.62,49.58,49.6,23857.0,38.7123,38.7123,38.6811,38.6967,23857.0
2017-10-11 13:45:00,49.61,49.64,49.6,49.61,24960.0,38.7045,38.7279,38.6967,38.7045,24960.0
2017-10-11 13:50:00,49.6,49.61,49.56,49.56,25701.0,38.6967,38.7045,38.6655,38.6655,25701.0
2017-10-11 13:55:00,49.57,49.58,49.54,49.58,15600.0,38.6733,38.6811,38.6499,38.6811,15600.0
2017-10-11 14:00:00,49.58,49.65,49.57,49.61,28479.0,38.6811,38.7357,38.6733,38.7045,28479.0
2017-10-11 14:05:00,49.61,49.63,49.59,49.61,20965.0,38.7045,38.7201,38.6889,38.7045,20965.0
2017-10-11 14:10:00,49.61,49.65,49.57,49.6,23725.0,38.7045,38.7357,38.6733,38.6967,23725.0
2017-10-11 14:15:00,49.61,49.65,49.61,49.62,26235.0,38.7045,38.7357,38.7045,38.7123,26235.0
2017-10-11 14:20:00,49.62,49.64,49.58,49.61,32408.0,38.7123,38.7279,38.6811,38.7045,32408.0
2017-10-11 14:25:00,49.62,49.64,49.61,49.63,22302.0,38.7123,38.7279,38.7045,38.7201,22302.0
2017-10-11 14:30:00,49.62,49.63,49.59,49.6,26460.0,38.7123,38.7201,38.6889,38.6967,26460.0
2017-10-11 14:35:00,49.59,49.61,49.58,49.61,21111.0,38.6889,38.7045,38.6811,38.7045,21111.0
2017-10-11 14:40:00,49.6,49.61,49.56,49.58,37199.0,38.6967,38.7045,38.6655,38.6811,37199.0
2017-10-11 14:45:00,49.59,49.64,49.57,49.58,35776.0,38.6889,38.7279,38.6733,38.6811,35776.0
2017-10-11 14:50:00,49.59,49.64,49.58,49.6,17619.0,38.6889,38.7279,38.6811,38.6967,17619.0
2017-10-11 14:55:00,49.61,49.65,49.6,49.64,24184.0,38.7045,38.7357,38.6967,38.7279,24184.0
2017-10-11 15:00:00,49.65,49.65,49.61,49.64,33969.0,38.7357,38.7357,38.7045,38.7279,33969.0
2017-10-11 15:05:00,49.64,49.69,49.63,49.67,37858.0,38.7279,38.7669,38.7201,38.7513,37858.0
2017-10-11 15:10:00,49.67,49.68,49.65,49.68,22992.0,38.7513,38.7591,38.7357,38.7591,22992.0
2017-10-11 15:15:00,49.68,49.68,49.64,49.66,42085.0,38.7591,38.7591,38.7279,38.7435,42085.0
2017-10-11 15:20:00,49.66,49.7,49.65,49.66,57790.0,38.7435,38.7747,38.7357,38.7435,57790.0
2017-10-11 15:25:00,49.66,49.69,49.65,49.68,36030.0,38.7435,38.7669,38.7357,38.7591,36030.0
2017-10-11 15:30:00,49.68,49.69,49.64,49.66,43673.0,38.7591,38.7669,38.7279,38.7435,43673.0
2017-10-11 15:35:00,49.66,49.68,49.6,49.6,94986.0,38.7435,38.7591,38.6967,38.6967,94986.0
2017-10-11 15:40:00,49.61,49.66,49.6,49.62,71512.0,38.7045,38.7435,38.6967,38.7123,71512.0
2017-10-11 15:45:00,49.61,49.62,49.57,49.58,73194.0,38.7045,38.7123,38.6733,38.6811,73194.0
2017-10-11 15:50:00,49.59,49.6,49.52,49.54,98816.0,38.6889,38.6967,38.6343,38.6499,98816.0
2017-10-11 15:55:00,49.54,49.6,49.53,49.6,200320.0,38.6499,38.6967,38.6421,38.6967,200320.0
2017-10-12 09:30:00,49.09,49.25,49.01,49.15,90939.0,38.2988,38.4236,38.2364,38.3456,90939.0
2017-10-12 09:35:00,49.17,49.27,49.1,49.27,46401.0,38.3612,38.4392,38.3066,38.4392,46401.0
2017-10-12 09:40:00,49.27,49.32,49.17,49.18,42250.0,38.4392,38.4782,38.3612,38.369,42250.0
2017-10-12 09:45:00,49.19,49.24,49.16,49.22,31820.0,38.3768,38.4158,38.3534,38.4002,31820.0
2017-10-12 09:50:00,49.22,49.25,49.15,49.21,44514.0,38.4002,38.4236,38.3456,38.3924,44514.0
2017-10-12 09:55:00,49.22,49.41,49.21,49.41,40478.0,38.4002,38.5485,38.3924,38.5485,40478.0
2017-10-12 10:00:00,49.4,49.49,49.36,49.45,47119.0,38.5407,38.6109,38.5095,38.5797,47119.0
2017-10-12 10:05:00,49.45,49.46,49.4,49.43,36695.0,38.5797,38.5875,38.5407,38.5641,36695.0
2017-10-12 10:10:00,49.43,49.59,49.41,49.59,68398.0,38.5641,38.6889,38.5485,38.6889,68398.0
2017-10-12 10:15:00,49.6,49.6,49.5,49.51,46493.0,38.6967,38.6967,38.6187,38.6265,46493.0
2017-10-12 10:20:00,49.5,49.51,49.48,49.49,33732.0,38.6187,38.6265,38.6031,38.6109,33732.0
2017-10-12 10:25:00,49.48,49.53,49.43,49.51,60343.0,38.6031,38.6421,38.5641,38.6265,60343.0
2017-10-12 10:30:00,49.51,49.57,49.48,49.56,41948.0,38.6265,38.6733,38.6031,38.6655,41948.0
2017-10-12 10:35:00,49.56,49.6,49.54,49.58,45227.0,38.6655,38.6967,38.6499,38.6811,45227.0
2017-10-12 10:40:00,49.58,49.59,49.48,49.49,43909.0,38.6811,38.6889,38.6031,38.6109,43909.0
2017-10-12 10:45:00,49.48,49.53,49.47,49.49,46139.0,38.6031,38.6421,38.5953,38.6109,46139.0
2017-10-12 10:50:00,49.48,49.5,49.42,49.44,44119.0,38.6031,38.6187,38.5563,38.5719,44119.0
2017-10-12 10:55:00,49.44,49.47,49.44,49.47,29311.0,38.5719,38.5953,38.5719,38.5953,29311.0
2017-10-12 11:00:00,49.47,49.67,49.47,49.57,117416.0,38.5953,38.7513,38.5953,38.6733,117416.0
2017-10-12 11:05:00,49.57,49.68,49.57,49.67,42829.0,38.6733,38.7591,38.6733,38.7513,42829.0
2017-10-12 11:10:00,49.66,49.66,49.62,49.64,30154.0,38.7435,38.7435,38.7123,38.7279,30154.0
2017-10-12 11:15:00,49.64,49.66,49.55,49.55,39796.0,38.7279,38.7435,38.6577,38.6577,39796.0
2017-10-12 11:20:00,49.55,49.63,49.54,49.54,39357.0,38.6577,38.7201,38.6499,38.6499,39357.0
2017-10-12 11:25:00,49.55,49.59,49.54,49.58,43486.0,38.6577,38.6889,38.6499,38.6811,43486.0
2017-10-12 11:30:00,49.58,49.61,49.54,49.57,42165.0,38.6811,38.7045,38.6499,38.6733,42165.0
2017-10-12 11:35:00,49.56,49.57,49.51,49.56,33882.0,38.6655,38.6733,38.6265,38.6655,33882.0
2017-10-12 11:40:00,49.55,49.62,49.55,49.62,41034.0,38.6577,38.7123,38.6577,38.7123,41034.0
2017-10-12 11:45:00,49.62,49.71,49.62,49.68,43018.0,38.7123,38.7825,38.7123,38.7591,43018.0
2017-10-12 11:50:00,49.68,49.73,49.64,49.73,40716.0,38.7591,38.7981,38.7279,38.7981,40716.0
2017-10-12 11:55:00,49.74,49.77,49.71,49.76,36052.0,38.8059,38.8293,38.7825,38.8215,36052.0
2017-10-12 12:00:00,49.75,49.79,49.73,49.75,38458.0,38.8137,38.8449,38.7981,38.8137,38458.0
2017-10-12 12:05:00,49.74,49.8,49.71,49.77,29956.0,38.8059,38.8527,38.7825,38.8293,29956.0
2017-10-12 12:10:00,49.77,49.84,49.76,49.83,37229.0,38.8293,38.8839,38.8215,38.8761,37229.0
2017-10-12 12:15:00,49.83,49.84,49.81,49.82,35077.0,38.8761,38.8839,38.8605,38.8683,35077.0
2017-10-12 12:20:00,49.82,49.84,49.8,49.82,23012.0,38.8683,38.8839,38.8527,38.8683,23012.0
2017-10-12 12:25:00,49.82,49.82,49.74,49.74,31338.0,38.8683,38.8683,38.8059,38.8059,31338.0
2017-10-12 12:30:00,49.75,49.76,49.72,49.72,25136.0,38.8137,38.8215,38.7903,38.7903,25136.0
2017-10-12 12:35:00,49.72,49.73,49.67,49.7,18283.0,38.7903,38.7981,38.7513,38.7747,18283.0
2017-10-12 12:40:00,49.7,49.72,49.67,49.72,22222.0,38.7747,38.7903,38.7513,38.7903,22222.0
2017-10-12 12:45:00,49.71,49.71,49.5,49.53,49758.0,38.7825,38.7825,38.6187,38.6421,49758.0
2017-10-12 12:50:00,49.54,49.65,49.53,49.63,18321.0,38.6499,38.7357,38.6421,38.7201,18321.0
2017-10-12 12:55:00,49.63,49.63,49.57,49.61,29026.0,38.7201,38.7201,38.6733,38.7045,29026.0
2017-10-12 13:00:00,49.6,49.64,49.59,49.63,19529.0,38.6967,38.7279,38.6889,38.7201,19529.0
2017-10-12 13:05:00,49.64,49.64,49.59,49.59,19617.0,38.7279,38.7279,38.6889,38.6889,19617.0
2017-10-12 13:10:00,49.59,49.64,49.58,49.63,20122.0,38.6889,38.7279,38.6811,38.7201,20122.0
2017-10-12 13:15:00,49.64,49.65,49.58,49.6,62177.0,38.7279,38.7357,38.6811,38.6967,62177.0
2017-10-12 13:20:00,49.61,49.64,49.59,49.64,19372.0,38.7045,38.7279,38.6889,38.7279,19372.0
2017-10-12 13:25:00,49.65,49.71,49.65,49.67,30939.0,38.7357,38.7825,38.7357,38.7513,30939.0
2017-10-12 13:30:00,49.67,49.68,49.63,49.65,21768.0,38.7513,38.7591,38.7201,38.7357,21768.0
2017-10-12 13:35:00,49.65,49.69,49.64,49.68,12224.0,38.7357,38.7669,38.7279,38.7591,12224.0
2017-10-12 13:40:00,49.69,49.71,49.67,49.7,22578.0,38.7669,38.7825,38.7513,38.7747,22578.0
2017-10-12 13:45:00,49.71,49.72,49.67,49.7,22556.0,38.7825,38.7903,38.7513,38.7747,22556.0
2017-10-12 13:50:00,49.69,49.7,49.67,49.69,32803.0,38.7669,38.7747,38.7513,38.7669,32803.0
2017-10-12 13:55:00,49.69,49.7,49.66,49.7,28256.0,38.7669,38.7747,38.7435,38.7747,28256.0
2017-10-12 14:00:00,49.69,49.75,49.68,49.72,51929.0,38.7669,38.8137,38.7591,38.7903,51929.0
2017-10-12 14:05:00,49.72,49.75,49.72,49.73,41866.0,38.7903,38.8137,38.7903,38.7981,41866.0
2017-10-12 14:10:00,49.74,49.74,49.7,49.71,37348.0,38.8059,38.8059,38.7747,38.7825,37348.0
2017-10-12 14:15:00,49.72,49.77,49.71,49.77,43464.0,38.7903,38.8293,38.7825,38.8293,43464.0
2017-10-12 14:20:00,49.77,49.79,49.75,49.77,24878.0,38.8293,38.8449,38.8137,38.8293,24878.0
2017-10-12 14:25:00,49.78,49.81,49.77,49.78,40261.0,38.8371,38.8605,38.8293,38.8371,40261.0
2017-10-12 14:30:00,49.78,49.79,49.71,49.72,45136.0,38.8371,38.8449,38.7825,38.7903,45136.0
2017-10-12 14:35:00,49.71,49.72,49.7,49.72,30946.0,38.7825,38.7903,38.7747,38.7903,30946.0
2017-10-12 14:40:00,49.71,49.72,49.67,49.69,30717.0,38.7825,38.7903,38.7513,38.7669,30717.0
2017-10-12 14:45:00,49.7,49.7,49.67,49.67,31917.0,38.7747,38.7747,38.7513,38.7513,31917.0
2017-10-12 14:50:00,49.67,49.7,49.66,49.69,40417.0,38.7513,38.7747,38.7435,38.7669,40417.0
2017-10-12 14:55:00,49.69,49.74,49.68,49.74,30614.0,38.7669,38.8059,38.7591,38.8059,30614.0
2017-10-12 15:00:00,49.74,49.78,49.74,49.77,41591.0,38.8059,38.8371,38.8059,38.8293,41591.0
2017-10-12 15:05:00,49.77,49.81,49.76,49.8,33226.0,38.8293,38.8605,38.8215,38.8527,33226.0
2017-10-12 15:10:00,49.81,49.83,49.8,49.83,42344.0,38.8605,38.8761,38.8527,38.8761,42344.0
2017-10-12 15:15:00,49.83,49.86,49.82,49.86,50558.0,38.8761,38.8995,38.8683,38.8995,50558.0
2017-10-12 15:20:00,49.86,49.86,49.84,49.86,48291.0,38.8995,38.8995,38.8839,38.8995,48291.0
2017-10-12 15:25:00,49.85,49.87,49.84,49.86,60567.0,38.8917,38.9073,38.8839,38.8995,60567.0
2017-10-12 15:30:00,49.86,49.87,49.83,49.83,50654.0,38.8995,38.9073,38.8761,38.8761,50654.0
2017-10-12 15:35:00,49.84,49.84,49.77,49.79,88546.0,38.8839,38.8839,38.8293,38.8449,88546.0
2017-10-12 15:40:00,49.79,49.79,49.74,49.78,82494.0,38.8449,38.8449,38.8059,38.8371,82494.0
2017-10-12 15:45:00,49.77,49.82,49.75,49.75,79097.0,38.8293,38.8683,38.8137,38.8137,79097.0
2017-10-12 15:50:00,49.75,49.79,49.71,49.79,92583.0,38.8137,38.8449,38.7825,38.8449,92583.0
2017-10-12 15:55:00,49.79,49.81,49.75,49.79,503668.0,38.8449,38.8605,38.8137,38.8449,503668.0
2017-10-13 09:30:00,49.99,50.13,49.9,50.03,276212.0,39.2102,39.32,39.1396,39.2416,276212.0
2017-10-13 09:35:00,50.02,50.16,50.02,50.16,99332.0,39.2337,39.3435,39.2337,39.3435,99332.0
2017-10-13 09:40:00,50.16,50.16,49.97,49.98,57400.0,39.3435,39.3435,39.1945,39.2023,57400.0
2017-10-13 09:45:00,49.97,49.99,49.72,49.75,163680.0,39.1945,39.2102,38.9984,39.0219,163680.0
2017-10-13 09:50:00,49.75,49.77,49.63,49.66,56879.0,39.0219,39.0376,38.9278,38.9513,56879.0
2017-10-13 09:55:00,49.65,49.68,49.46,49.5,120605.0,38.9435,38.967,38.7945,38.8258,120605.0
2017-10-13 10:00:00,49.5,49.65,49.47,49.62,96199.0,38.8258,38.9435,38.8023,38.92,96199.0
2017-10-13 10:05:00,49.62,49.62,49.42,49.43,70923.0,38.92,38.92,38.7631,38.7709,70923.0
2017-10-13 10:10:00,49.43,49.61,49.41,49.56,63868.0,38.7709,38.9121,38.7553,38.8729,63868.0
2017-10-13 10:15:00,49.55,49.57,49.51,49.56,48952.0,38.8651,38.8807,38.8337,38.8729,48952.0
2017-10-13 10:20:00,49.56,49.56,49.51,49.54,47083.0,38.8729,38.8729,38.8337,38.8572,47083.0
2017-10-13 10:25:00,49.55,49.59,49.53,49.54,52906.0,38.8651,38.8964,38.8494,38.8572,52906.0
2017-10-13 10:30:00,49.55,49.55,49.48,49.5,61577.0,38.8651,38.8651,38.8102,38.8258,61577.0
2017-10-13 10:35:00,49.5,49.52,49.45,49.48,37759.0,38.8258,38.8415,38.7866,38.8102,37759.0
2017-10-13 10:40:00,49.48,49.57,49.45,49.55,41489.0,38.8102,38.8807,38.7866,38.8651,41489.0
2017-10-13 10:45:00,49.55,49.57,49.48,49.5,36197.0,38.8651,38.8807,38.8102,38.8258,36197.0
2017-10-13 10:50:00,49.49,49.52,49.46,49.48,35538.0,38.818,38.8415,38.7945,38.8102,35538.0
2017-10-13 10:55:00,49.48,49.56,49.47,49.55,45762.0,38.8102,38.8729,38.8023,38.8651,45762.0
2017-10-13 11:00:00,49.56,49.59,49.53,49.56,50061.0,38.8729,38.8964,38.8494,38.8729,50061.0
2017-10-13 11:05:00,49.57,49.62,49.57,49.57,54738.0,38.8807,38.92,38.8807,38.8807,54738.0
2017-10-13 11:10:00,49.58,49.61,49.56,49.6,69456.0,38.8886,38.9121,38.8729,38.9043,69456.0
2017-10-13 11:15:00,49.59,49.65,49.57,49.65,35796.0,38.8964,38.9435,38.8807,38.9435,35796.0
2017-10-13 11:20:00,49.65,49.66,49.58,49.63,40948.0,38.9435,38.9513,38.8886,38.9278,40948.0
2017-10-13 11:25:00,49.64,49.68,49.59,49.63,31195.0,38.9357,38.967,38.8964,38.9278,31195.0
2017-10-13 11:30:00,49.63,49.67,49.59,49.66,38704.0,38.9278,38.9592,38.8964,38.9513,38704.0
2017-10-13 11:35:00,49.67,49.71,49.66,49.69,30014.0,38.9592,38.9906,38.9513,38.9749,30014.0
2017-10-13 11:40:00,49.69,49.75,49.68,49.71,27471.0,38.9749,39.0219,38.967,38.9906,27471.0
2017-10-13 11:45:00,49.72,49.75,49.68,49.74,24185.0,38.9984,39.0219,38.967,39.0141,24185.0
2017-10-13 11:50:00,49.73,49.75,49.7,49.73,24521.0,39.0062,39.0219,38.9827,39.0062,24521.0
2017-10-13 11:55:00,49.74,49.76,49.68,49.68,19917.0,39.0141,39.0298,38.967,38.967,19917.0
2017-10-13 12:00:00,49.69,49.7,49.65,49.68,21128.0,38.9749,38.9827,38.9435,38.967,21128.0
2017-10-13 12:05:00,49.69,49.72,49.66,49.68,22487.0,38.9749,38.9984,38.9513,38.967,22487.0
2017-10-13 12:10:00,49.68,49.74,49.68,49.73,19141.0,38.967,39.0141,38.967,39.0062,19141.0
2017-10-13 12:15:00,49.73,49.79,49.7,49.79,19164.0,39.0062,39.0533,38.9827,39.0533,19164.0
2017-10-13 12:20:00,49.79,49.79,49.71,49.71,26637.0,39.0533,39.0533,38.9906,38.9906,26637.0
2017-10-13 12:25:00,49.71,49.72,49.66,49.66,18323.0,38.9906,38.9984,38.9513,38.9513,18323.0
2017-10-13 12:30:00,49.67,49.71,49.67,49.68,26349.0,38.9592,38.9906,38.9592,38.967,26349.0
2017-10-13 12:35:00,49.69,49.71,49.68,49.71,25295.0,38.9749,38.9906,38.967,38.9906,25295.0
2017-10-13 12:40:00,49.72,49.75,49.7,49.74,10756.0,38.9984,39.0219,38.9827,39.0141,10756.0
2017-10-13 12:45:00,49.75,49.77,49.73,49.73,14284.0,39.0219,39.0376,39.0062,39.0062,14284.0
2017-10-13 12:50:00,49.73,49.74,49.69,49.71,30555.0,39.0062,39.0141,38.9749,38.9906,30555.0
2017-10-13 12:55:00,49.71,49.71,49.67,49.67,24128.0,38.9906,38.9906,38.9592,38.9592,24128.0
2017-10-13 13:00:00,49.67,49.7,49.61,49.62,35705.0,38.9592,38.9827,38.9121,38.92,35705.0
2017-10-13 13:05:00,49.63,49.64,49.57,49.58,28719.0,38.9278,38.9357,38.8807,38.8886,28719.0
2017-10-13 13:10:00,49.59,49.59,49.49,49.53,32952.0,38.8964,38.8964,38.818,38.8494,32952.0
2017-10-13 13:15:00,49.52,49.55,49.46,49.48,29444.0,38.8415,38.8651,38.7945,38.8102,29444.0
2017-10-13 13:20:00,49.49,49.58,49.49,49.57,28582.0,38.818,38.8886,38.818,38.8807,28582.0
2017-10-13 13:25:00,49.58,49.63,49.57,49.61,37200.0,38.8886,38.9278,38.8807,38.9121,37200.0
2017-10-13 13:30:00,49.61,49.68,49.61,49.67,15262.0,38.9121,38.967,38.9121,38.9592,15262.0
2017-10-13 13:35:00,49.67,49.7,49.67,49.69,13229.0,38.9592,38.9827,38.9592,38.9749,13229.0
2017-10-13 13:40:00,49.69,49.71,49.67,49.68,22533.0,38.9749,38.9906,38.9592,38.967,22533.0
2017-10-13 13:45:00,49.69,49.71,49.67,49.7,21487.0,38.9749,38.9906,38.9592,38.9827,21487.0
2017-10-13 13:50:00,49.7,49.7,49.6,49.61,24786.0,38.9827,38.9827,38.9043,38.9121,24786.0
2017-10-13 13:55:00,49.62,49.62,49.55,49.61,26187.0,38.92,38.92,38.8651,38.9121,26187.0
2017-10-13 14:00:00,49.61,49.68,49.61,49.64,21928.0,38.9121,38.967,38.9121,38.9357,21928.0
2017-10-13 14:05:00,49.64,49.7,49.64,49.69,26630.0,38.9357,38.9827,38.9357,38.9749,26630.0
2017-10-13 14:10:00,49.7,49.7,49.64,49.66,22983.0,38.9827,38.9827,38.9357,38.9513,22983.0
2017-10-13 14:15:00,49.66,49.7,49.66,49.69,20467.0,38.9513,38.9827,38.9513,38.9749,20467.0
2017-10-13 14:20:00,49.69,49.71,49.65,49.65,24732.0,38.9749,38.9906,38.9435,38.9435,24732.0
2017-10-13 14:25:00,49.66,49.69,49.65,49.65,36469.0,38.9513,38.9749,38.9435,38.9435,36469.0
2017-10-13 14:30:00,49.64,49.66,49.63,49.64,17938.0,38.9357,38.9513,38.9278,38.9357,17938.0
2017-10-13 14:35:00,49.64,49.65,49.63,49.64,20219.0,38.9357,38.9435,38.9278,38.9357,20219.0
2017-10-13 14:40:00,49.64,49.66,49.61,49.62,29483.0,38.9357,38.9513,38.9121,38.92,29483.0
2017-10-13 14:45:00,49.62,49.64,49.61,49.63,18417.0,38.92,38.9357,38.9121,38.9278,18417.0
2017-10-13 14:50:00,49.63,49.65,49.62,49.64,21434.0,38.9278,38.9435,38.92,38.9357,21434.0
2017-10-13 14:55:00,49.64,49.65,49.61,49.61,18554.0,38.9357,38.9435,38.9121,38.9121,18554.0
2017-10-13 15:00:00,49.61,49.61,49.53,49.54,63106.0,38.9121,38.9121,38.8494,38.8572,63106.0
2017-10-13 15:05:00,49.54,49.6,49.53,49.59,35413.0,38.8572,38.9043,38.8494,38.8964,35413.0
2017-10-13 15:10:00,49.59,49.6,49.55,49.56,31067.0,38.8964,38.9043,38.8651,38.8729,31067.0
2017-10-13 15:15:00,49.55,49.59,49.53,49.58,27598.0,38.8651,38.8964,38.8494,38.8886,27598.0
2017-10-13 15:20:00,49.58,49.59,49.54,49.55,47494.0,38.8886,38.8964,38.8572,38.8651,47494.0
2017-10-13 15:25:00,49.55,49.55,49.47,49.47,35458.0,38.8651,38.8651,38.8023,38.8023,35458.0
2017-10-13 15:30:00,49.48,49.51,49.46,49.48,129436.0,38.8102,38.8337,38.7945,38.8102,129436.0
2017-10-13 15:35:00,49.47,49.5,49.47,49.48,50422.0,38.8023,38.8258,38.8023,38.8102,50422.0
2017-10-13 15:40:00,49.48,49.48,49.38,49.39,117955.0,38.8102,38.8102,38.7317,38.7396,117955.0
2017-10-13 15:45:00,49.38,49.41,49.36,49.4,181395.0,38.7317,38.7553,38.716,38.7474,181395.0
2017-10-13 15:50:00,49.41,49.44,49.39,49.4,84630.0,38.7553,38.7788,38.7396,38.7474,84630.0
2017-10-13 15:55:00,49.4,49.41,49.36,49.4,336595.0,38.7474,38.7553,38.716,38.7474,336595.0
2017-10-16 09:30:00,49.74,49.94,49.65,49.87,230496.0,39.0141,39.171,38.9435,39.1161,230496.0
2017-10-16 09:35:00,49.87,49.99,49.78,49.97,143031.0,39.1161,39.2102,39.0455,39.1945,143031.0
2017-10-16 09:40:00,49.97,50.08,49.96,50.04,145821.0,39.1945,39.2808,39.1866,39.2494,145821.0
2017-10-16 09:45:00,50.05,50.13,49.99,50.04,87607.0,39.2572,39.32,39.2102,39.2494,87607.0
2017-10-16 09:50:00,50.05,50.09,49.94,49.97,116306.0,39.2572,39.2886,39.171,39.1945,116306.0
2017-10-16 09:55:00,49.97,49.97,49.87,49.94,42982.0,39.1945,39.1945,39.1161,39.171,42982.0
2017-10-16 10:00:00,49.95,49.97,49.89,49.95,85724.0,39.1788,39.1945,39.1317,39.1788,85724.0
2017-10-16 10:05:00,49.95,50.03,49.92,49.94,109141.0,39.1788,39.2416,39.1553,39.171,109141.0
2017-10-16 10:10:00,49.95,49.98,49.88,49.89,44482.0,39.1788,39.2023,39.1239,39.1317,44482.0
2017-10-16 10:15:00,49.89,49.95,49.86,49.89,59564.0,39.1317,39.1788,39.1082,39.1317,59564.0
2017-10-16 10:20:00,49.88,49.91,49.81,49.91,48260.0,39.1239,39.1474,39.069,39.1474,48260.0
2017-10-16 10:25:00,49.9,49.91,49.86,49.91,36733.0,39.1396,39.1474,39.1082,39.1474,36733.0
2017-10-16 10:30:00,49.91,50.01,49.88,50.01,59271.0,39.1474,39.2259,39.1239,39.2259,59271.0
2017-10-16 10:35:00,50.01,50.08,49.96,50.07,57229.0,39.2259,39.2808,39.1866,39.2729,57229.0
2017-10-16 10:40:00,50.07,50.08,49.96,49.97,79022.0,39.2729,39.2808,39.1866,39.1945,79022.0
2017-10-16 10:45:00,49.97,49.98,49.92,49.95,27356.0,39.1945,39.2023,39.1553,39.1788,27356.0
2017-10-16 10:50:00,49.94,49.96,49.89,49.89,23013.0,39.171,39.1866,39.1317,39.1317,23013.0
2017-10-16 10:55:00,49.9,49.91,49.83,49.83,32229.0,39.1396,39.1474,39.0847,39.0847,32229.0
2017-10-16 11:00:00,49.83,49.89,49.83,49.88,35179.0,39.0847,39.1317,39.0847,39.1239,35179.0
2017-10-16 11:05:00,49.88,49.9,49.83,49.84,21526.0,39.1239,39.1396,39.0847,39.0925,21526.0
2017-10-16 11:10:00,49.84,49.85,49.8,49.81,32700.0,39.0925,39.1004,39.0612,39.069,32700.0
2017-10-16 11:15:00,49.81,49.84,49.74,49.74,36670.0,39.069,39.0925,39.0141,39.0141,36670.0
2017-10-16 11:20:00,49.73,49.79,49.73,49.75,24792.0,39.0062,39.0533,39.0062,39.0219,24792.0
2017-10-16 11:25:00,49.74,49.82,49.71,49.82,21673.0,39.0141,39.0768,38.9906,39.0768,21673.0
2017-10-16 11:30:00,49.83,49.84,49.78,49.84,28287.0,39.0847,39.0925,39.0455,39.0925,28287.0
2017-10-16 11:35:00,49.84,49.85,49.73,49.73,26162.0,39.0925,39.1004,39.0062,39.0062,26162.0
2017-10-16 11:40:00,49.73,49.74,49.67,49.68,23024.0,39.0062,39.0141,38.9592,38.967,23024.0
2017-10-16 11:45:00,49.67,49.74,49.65,49.73,19465.0,38.9592,39.0141,38.9435,39.0062,19465.0
2017-10-16 11:50:00,49.73,49.76,49.72,49.73,16662.0,39.0062,39.0298,38.9984,39.0062,16662.0
2017-10-16 11:55:00,49.73,49.76,49.7,49.75,18481.0,39.0062,39.0298,38.9827,39.0219,18481.0
2017-10-16 12:00:00,49.75,49.8,49.72,49.79,27418.0,39.0219,39.0612,38.9984,39.0533,27418.0
2017-10-16 12:05:00,49.79,49.82,49.77,49.78,20902.0,39.0533,39.0768,39.0376,39.0455,20902.0
2017-10-16 12:10:00,49.78,49.79,49.68,49.73,46922.0,39.0455,39.0533,38.967,39.0062,46922.0
2017-10-16 12:15:00,49.73,49.79,49.71,49.77,16332.0,39.0062,39.0533,38.9906,39.0376,16332.0
2017-10-16 12:20:00,49.78,49.8,49.74,49.79,31231.0,39.0455,39.0612,39.0141,39.0533,31231.0
2017-10-16 12:25:00,49.8,49.8,49.72,49.77,20134.0,39.0612,39.0612,38.9984,39.0376,20134.0
2017-10-16 12:30:00,49.77,49.79,49.72,49.79,35124.0,39.0376,39.0533,38.9984,39.0533,35124.0
2017-10-16 12:35:00,49.79,49.8,49.73,49.73,32143.0,39.0533,39.0612,39.0062,39.0062,32143.0
2017-10-16 12:40:00,49.75,49.77,49.72,49.73,21569.0,39.0219,39.0376,38.9984,39.0062,21569.0
2017-10-16 12:45:00,49.72,49.78,49.72,49.76,19126.0,38.9984,39.0455,38.9984,39.0298,19126.0
2017-10-16 12:50:00,49.76,49.81,49.76,49.81,22068.0,39.0298,39.069,39.0298,39.069,22068.0
2017-10-16 12:55:00,49.8,49.82,49.77,49.78,19585.0,39.0612,39.0768,39.0376,39.0455,19585.0
2017-10-16 13:00:00,49.78,49.82,49.77,49.8,19108.0,39.0455,39.0768,39.0376,39.0612,19108.0
2017-10-16 13:05:00,49.8,49.82,49.78,49.82,15680.0,39.0612,39.0768,39.0455,39.0768,15680.0
2017-10-16 13:10:00,49.82,49.86,49.81,49.86,17359.0,39.0768,39.1082,39.069,39.1082,17359.0
2017-10-16 13:15:00,49.85,49.86,49.83,49.86,23924.0,39.1004,39.1082,39.0847,39.1082,23924.0
2017-10-16 13:20:00,49.86,49.9,49.84,49.89,37280.0,39.1082,39.1396,39.0925,39.1317,37280.0
2017-10-16 13:25:00,49.9,49.9,49.85,49.89,109980.0,39.1396,39.1396,39.1004,39.1317,109980.0
2017-10-16 13:30:00,49.88,49.9,49.84,49.87,37502.0,39.1239,39.1396,39.0925,39.1161,37502.0
2017-10-16 13:35:00,49.86,49.89,49.84,49.85,21766.0,39.1082,39.1317,39.0925,39.1004,21766.0
2017-10-16 13:40:00,49.85,49.89,49.85,49.88,25561.0,39.1004,39.1317,39.1004,39.1239,25561.0
2017-10-16 13:45:00,49.88,49.89,49.86,49.89,23705.0,39.1239,39.1317,39.1082,39.1317,23705.0
2017-10-16 13:50:00,49.88,49.89,49.83,49.86,23768.0,39.1239,39.1317,39.0847,39.1082,23768.0
2017-10-16 13:55:00,49.86,49.87,49.82,49.84,12952.0,39.1082,39.1161,39.0768,39.0925,12952.0
2017-10-16 14:00:00,49.83,49.86,49.83,49.85,19228.0,39.0847,39.1082,39.0847,39.1004,19228.0
2017-10-16 14:05:00,49.86,49.89,49.85,49.89,22550.0,39.1082,39.1317,39.1004,39.1317,22550.0
2017-10-16 14:10:00,49.89,49.9,49.83,49.84,51731.0,39.1317,39.1396,39.0847,39.0925,51731.0
2017-10-16 14:15:00,49.85,49.87,49.82,49.83,15570.0,39.1004,39.1161,39.0768,39.0847,15570.0
2017-10-16 14:20:00,49.83,49.85,49.8,49.8,33616.0,39.0847,39.1004,39.0612,39.0612,33616.0
2017-10-16 14:25:00,49.8,49.82,49.78,49.81,21598.0,39.0612,39.0768,39.0455,39.069,21598.0
2017-10-16 14:30:00,49.81,49.82,49.79,49.79,19044.0,39.069,39.0768,39.0533,39.0533,19044.0
2017-10-16 14:35:00,49.79,49.81,49.78,49.79,23447.0,39.0533,39.069,39.0455,39.0533,23447.0
2017-10-16 14:40:00,49.79,49.82,49.78,49.79,16210.0,39.0533,39.0768,39.0455,39.0533,16210.0
2017-10-16 14:45:00,49.79,49.79,49.76,49.76,12415.0,39.0533,39.0533,39.0298,39.0298,12415.0
2017-10-16 14:50:00,49.76,49.79,49.76,49.78,20233.0,39.0298,39.0533,39.0298,39.0455,20233.0
2017-10-16 14:55:00,49.77,49.79,49.75,49.77,26507.0,39.0376,39.0533,39.0219,39.0376,26507.0
2017-10-16 15:00:00,49.77,49.78,49.75,49.77,20491.0,39.0376,39.0455,39.0219,39.0376,20491.0
2017-10-16 15:05:00,49.77,49.81,49.76,49.78,52040.0,39.0376,39.069,39.0298,39.0455,52040.0
2017-10-16 15:10:00,49.78,49.79,49.76,49.77,17947.0,39.0455,39.0533,39.0298,39.0376,17947.0
2017-10-16 15:15:00,49.77,49.77,49.72,49.74,31988.0,39.0376,39.0376,38.9984,39.0141,31988.0
2017-10-16 15:20:00,49.74,49.74,49.72,49.73,30125.0,39.0141,39.0141,38.9984,39.0062,30125.0
2017-10-16 15:25:00,49.73,49.73,49.7,49.71,29547.0,39.0062,39.0062,38.9827,38.9906,29547.0
2017-10-16 15:30:00,49.71,49.72,49.67,49.68,41075.0,38.9906,38.9984,38.9592,38.967,41075.0
2017-10-16 15:35:00,49.68,49.71,49.65,49.69,56596.0,38.967,38.9906,38.9435,38.9749,56596.0
2017-10-16 15:40:00,49.69,49.71,49.67,49.7,46052.0,38.9749,38.9906,38.9592,38.9827,46052.0
2017-10-16 15:45:00,49.69,49.71,49.67,49.69,161011.0,38.9749,38.9906,38.9592,38.9749,161011.0
2017-10-16 15:50:00,49.69,49.75,49.68,49.71,134201.0,38.9749,39.0219,38.967,38.9906,134201.0
2017-10-16 15:55:00,49.71,49.76,49.71,49.73,183454.0,38.9906,39.0298,38.9906,39.0062,183454.0
2017-10-17 09:30:00,49.7,49.76,49.56,49.65,110360.0,38.9827,39.0298,38.8729,38.9435,110360.0
2017-10-17 09:35:00,49.63,49.89,49.6,49.89,40332.0,38.9278,39.1317,38.9043,39.1317,40332.0
2017-10-17 09:40:00,49.9,49.94,49.85,49.92,57032.0,39.1396,39.171,39.1004,39.1553,57032.0
2017-10-17 09:45:00,49.93,49.93,49.72,49.75,61928.0,39.1631,39.1631,38.9984,39.0219,61928.0
2017-10-17 09:50:00,49.75,49.76,49.68,49.75,35894.0,39.0219,39.0298,38.967,39.0219,35894.0
2017-10-17 09:55:00,49.75,49.75,49.65,49.69,34460.0,39.0219,39.0219,38.9435,38.9749,34460.0
2017-10-17 10:00:00,49.7,49.74,49.66,49.67,22997.0,38.9827,39.0141,38.9513,38.9592,22997.0
2017-10-17 10:05:00,49.67,49.67,49.57,49.59,25221.0,38.9592,38.9592,38.8807,38.8964,25221.0
2017-10-17 10:10:00,49.59,49.66,49.59,49.61,30621.0,38.8964,38.9513,38.8964,38.9121,30621.0
2017-10-17 10:15:00,49.62,49.69,49.6,49.68,35469.0,38.92,38.9749,38.9043,38.967,35469.0
2017-10-17 10:20:00,49.69,49.69,49.65,49.66,25089.0,38.9749,38.9749,38.9435,38.9513,25089.0
2017-10-17 10:25:00,49.65,49.69,49.63,49.69,33701.0,38.9435,38.9749,38.9278,38.9749,33701.0
2017-10-17 10:30:00,49.69,49.69,49.63,49.65,26686.0,38.9749,38.9749,38.9278,38.9435,26686.0
2017-10-17 10:35:00,49.65,49.66,49.46,49.5,42322.0,38.9435,38.9513,38.7945,38.8258,42322.0
2017-10-17 10:40:00,49.49,49.53,49.43,49.44,42963.0,38.818,38.8494,38.7709,38.7788,42963.0
2017-10-17 10:45:00,49.44,49.49,49.43,49.47,33438.0,38.7788,38.818,38.7709,38.8023,33438.0
2017-10-17 10:50:00,49.47,49.49,49.42,49.45,33529.0,38.8023,38.818,38.7631,38.7866,33529.0
2017-10-17 10:55:00,49.44,49.44,49.34,49.4,28424.0,38.7788,38.7788,38.7003,38.7474,28424.0
2017-10-17 11:00:00,49.39,49.49,49.39,49.48,26789.0,38.7396,38.818,38.7396,38.8102,26789.0
2017-10-17 11:05:00,49.48,49.5,49.47,49.47,27507.0,38.8102,38.8258,38.8023,38.8023,27507.0
2017-10-17 11:10:00,49.46,49.48,49.43,49.44,23860.0,38.7945,38.8102,38.7709,38.7788,23860.0
2017-10-17 11:15:00,49.44,49.46,49.39,49.42,24466.0,38.7788,38.7945,38.7396,38.7631,24466.0
2017-10-17 11:20:00,49.42,49.45,49.4,49.44,18726.0,38.7631,38.7866,38.7474,38.7788,18726.0
2017-10-17 11:25:00,49.44,49.45,49.37,49.38,30850.0,38.7788,38.7866,38.7239,38.7317,30850.0
2017-10-17 11:30:00,49.38,49.43,49.32,49.33,40797.0,38.7317,38.7709,38.6847,38.6925,40797.0
2017-10-17 11:35:00,49.33,49.37,49.32,49.34,28522.0,38.6925,38.7239,38.6847,38.7003,28522.0
2017-10-17 11:40:00,49.34,49.37,49.33,49.36,25229.0,38.7003,38.7239,38.6925,38.716,25229.0
2017-10-17 11:45:00,49.36,49.44,49.36,49.41,41262.0,38.716,38.7788,38.716,38.7553,41262.0
2017-10-17 11:50:00,49.41,49.43,49.39,49.4,18593.0,38.7553,38.7709,38.7396,38.7474,18593.0
2017-10-17 11:55:00,49.41,49.5,49.41,49.49,19581.0,38.7553,38.8258,38.7553,38.818,19581.0
2017-10-17 12:00:00,49.49,49.51,49.41,49.42,33484.0,38.818,38.8337,38.7553,38.7631,33484.0
2017-10-17 12:05:00,49.41,49.46,49.4,49.46,35204.0,38.7553,38.7945,38.7474,38.7945,35204.0
2017-10-17 12:10:00,49.47,49.5,49.46,49.47,16180.0,38.8023,38.8258,38.7945,38.8023,16180.0
2017-10-17 12:15:00,49.47,49.51,49.47,49.51,25955.0,38.8023,38.8337,38.8023,38.8337,25955.0
2017-10-17 12:20:00,49.52,49.54,49.47,49.53,21343.0,38.8415,38.8572,38.8023,38.8494,21343.0
2017-10-17 12:25:00,49.54,49.55,49.51,49.51,17324.0,38.8572,38.8651,38.8337,38.8337,17324.0
2017-10-17 12:30:00,49.51,49.52,49.5,49.51,9691.0,38.8337,38.8415,38.8258,38.8337,9691.0
2017-10-17 12:35:00,49.5,49.55,49.5,49.52,32263.0,38.8258,38.8651,38.8258,38.8415,32263.0
2017-10-17 12:40:00,49.52,49.56,49.51,49.56,22042.0,38.8415,38.8729,38.8337,38.8729,22042.0
2017-10-17 12:45:00,49.55,49.56,49.53,49.54,32877.0,38.8651,38.8729,38.8494,38.8572,32877.0
2017-10-17 12:50:00,49.54,49.54,49.5,49.51,27363.0,38.8572,38.8572,38.8258,38.8337,27363.0
2017-10-17 12:55:00,49.52,49.55,49.51,49.52,29757.0,38.8415,38.8651,38.8337,38.8415,29757.0
2017-10-17 13:00:00,49.52,49.53,49.46,49.47,35051.0,38.8415,38.8494,38.7945,38.8023,35051.0
2017-10-17 13:05:00,49.47,49.49,49.46,49.48,24145.0,38.8023,38.818,38.7945,38.8102,24145.0
2017-10-17 13:10:00,49.47,49.48,49.45,49.46,18037.0,38.8023,38.8102,38.7866,38.7945,18037.0
2017-10-17 13:15:00,49.46,49.47,49.37,49.38,38877.0,38.7945,38.8023,38.7239,38.7317,38877.0
2017-10-17 13:20:00,49.38,49.42,49.37,49.42,22186.0,38.7317,38.7631,38.7239,38.7631,22186.0
2017-10-17 13:25:00,49.42,49.44,49.41,49.42,21621.0,38.7631,38.7788,38.7553,38.7631,21621.0
2017-10-17 13:30:00,49.42,49.43,49.37,49.39,12585.0,38.7631,38.7709,38.7239,38.7396,12585.0
2017-10-17 13:35:00,49.39,49.44,49.39,49.43,22035.0,38.7396,38.7788,38.7396,38.7709,22035.0
2017-10-17 13:40:00,49.43,49.45,49.42,49.45,25178.0,38.7709,38.7866,38.7631,38.7866,25178.0
2017-10-17 13:45:00,49.46,49.46,49.41,49.42,16710.0,38.7945,38.7945,38.7553,38.7631,16710.0
2017-10-17 13:50:00,49.42,49.44,49.39,49.4,28849.0,38.7631,38.7788,38.7396,38.7474,28849.0
2017-10-17 13:55:00,49.4,49.44,49.4,49.41,26079.0,38.7474,38.7788,38.7474,38.7553,26079.0
2017-10-17 14:00:00,49.4,49.42,49.38,49.4,14480.0,38.7474,38.7631,38.7317,38.7474,14480.0
2017-10-17 14:05:00,49.39,49.46,49.39,49.46,29101.0,38.7396,38.7945,38.7396,38.7945,29101.0
2017-10-17 14:10:00,49.46,49.48,49.44,49.45,70861.0,38.7945,38.8102,38.7788,38.7866,70861.0
2017-10-17 14:15:00,49.46,49.48,49.42,49.48,28415.0,38.7945,38.8102,38.7631,38.8102,28415.0
2017-10-17 14:20:00,49.48,49.52,49.46,49.51,30701.0,38.8102,38.8415,38.7945,38.8337,30701.0
2017-10-17 14:25:00,49.51,49.56,49.49,49.56,26483.0,38.8337,38.8729,38.818,38.8729,26483.0
2017-10-17 14:30:00,49.56,49.59,49.55,49.59,20773.0,38.8729,38.8964,38.8651,38.8964,20773.0
2017-10-17 14:35:00,49.58,49.6,49.56,49.57,21220.0,38.8886,38.9043,38.8729,38.8807,21220.0
2017-10-17 14:40:00,49.57,49.61,49.55,49.59,31352.0,38.8807,38.9121,38.8651,38.8964,31352.0
2017-10-17 14:45:00,49.58,49.6,49.58,49.58,23978.0,38.8886,38.9043,38.8886,38.8886,23978.0
2017-10-17 14:50:00,49.58,49.61,49.57,49.58,33245.0,38.8886,38.9121,38.8807,38.8886,33245.0
2017-10-17 14:55:00,49.58,49.6,49.57,49.6,26106.0,38.8886,38.9043,38.8807,38.9043,26106.0
2017-10-17 15:00:00,49.59,49.63,49.59,49.63,65495.0,38.8964,38.9278,38.8964,38.9278,65495.0
2017-10-17 15:05:00,49.63,49.63,49.61,49.63,21380.0,38.9278,38.9278,38.9121,38.9278,21380.0
2017-10-17 15:10:00,49.63,49.63,49.57,49.59,34638.0,38.9278,38.9278,38.8807,38.8964,34638.0
2017-10-17 15:15:00,49.59,49.59,49.56,49.57,29768.0,38.8964,38.8964,38.8729,38.8807,29768.0
2017-10-17 15:20:00,49.58,49.6,49.57,49.59,29831.0,38.8886,38.9043,38.8807,38.8964,29831.0
2017-10-17 15:25:00,49.59,49.64,49.59,49.62,35161.0,38.8964,38.9357,38.8964,38.92,35161.0
2017-10-17 15:30:00,49.63,49.66,49.6,49.66,54543.0,38.9278,38.9513,38.9043,38.9513,54543.0
2017-10-17 15:35:00,49.66,49.68,49.63,49.64,63513.0,38.9513,38.967,38.9278,38.9357,63513.0
2017-10-17 15:40:00,49.65,49.66,49.64,49.65,37352.0,38.9435,38.9513,38.9357,38.9435,37352.0
2017-10-17 15:45:00,49.64,49.67,49.64,49.65,61834.0,38.9357,38.9592,38.9357,38.9435,61834.0
2017-10-17 15:50:00,49.65,49.69,49.64,49.68,83263.0,38.9435,38.9749,38.9357,38.967,83263.0
2017-10-17 15:55:00,49.69,49.74,49.68,49.73,259238.0,38.9749,39.0141,38.967,39.0062,259238.0
2017-10-18 09:30:00,49.75,49.92,49.71,49.83,135136.0,39.0219,39.1553,38.9906,39.0847,135136.0
2017-10-18 09:35:00,49.83,50.0,49.83,49.97,117745.0,39.0847,39.218,39.0847,39.1945,117745.0
2017-10-18 09:40:00,49.97,50.07,49.95,50.05,93927.0,39.1945,39.2729,39.1788,39.2572,93927.0
2017-10-18 09:45:00,50.06,50.09,50.02,50.07,88367.0,39.2651,39.2886,39.2337,39.2729,88367.0
2017-10-18 09:50:00,50.07,50.14,50.06,50.13,128567.0,39.2729,39.3278,39.2651,39.32,128567.0
2017-10-18 09:55:00,50.14,50.18,50.13,50.16,47091.0,39.3278,39.3592,39.32,39.3435,47091.0
2017-10-18 10:00:00,50.16,50.17,50.13,50.13,42789.0,39.3435,39.3514,39.32,39.32,42789.0
2017-10-18 10:05:00,50.13,50.14,50.06,50.08,98384.0,39.32,39.3278,39.2651,39.2808,98384.0
2017-10-18 10:10:00,50.09,50.11,50.08,50.08,78295.0,39.2886,39.3043,39.2808,39.2808,78295.0
2017-10-18 10:15:00,50.09,50.11,50.07,50.09,76408.0,39.2886,39.3043,39.2729,39.2886,76408.0
2017-10-18 10:20:00,50.09,50.11,50.05,50.06,92487.0,39.2886,39.3043,39.2572,39.2651,92487.0
2017-10-18 10:25:00,50.05,50.09,50.02,50.09,70685.0,39.2572,39.2886,39.2337,39.2886,70685.0
2017-10-18 10:30:00,50.09,50.1,49.97,50.01,153286.0,39.2886,39.2965,39.1945,39.2259,153286.0
2017-10-18 10:35:00,50.01,50.02,49.84,49.84,73930.0,39.2259,39.2337,39.0925,39.0925,73930.0
2017-10-18 10:40:00,49.85,49.93,49.84,49.88,40161.0,39.1004,39.1631,39.0925,39.1239,40161.0
2017-10-18 10:45:00,49.88,49.9,49.82,49.86,35449.0,39.1239,39.1396,39.0768,39.1082,35449.0
2017-10-18 10:50:00,49.86,49.88,49.78,49.78,103329.0,39.1082,39.1239,39.0455,39.0455,103329.0
2017-10-18 10:55:00,49.77,49.78,49.67,49.73,56756.0,39.0376,39.0455,38.9592,39.0062,56756.0
2017-10-18 11:00:00,49.73,49.73,49.64,49.7,43684.0,39.0062,39.0062,38.9357,38.9827,43684.0
2017-10-18 11:05:00,49.7,49.71,49.59,49.64,104056.0,38.9827,38.9906,38.8964,38.9357,104056.0
2017-10-18 11:10:00,49.64,49.68,49.6,49.6,41888.0,38.9357,38.967,38.9043,38.9043,41888.0
2017-10-18 11:15:00,49.6,49.63,49.59,49.61,57673.0,38.9043,38.9278,38.8964,38.9121,57673.0
2017-10-18 11:20:00,49.62,49.64,49.55,49.56,53784.0,38.92,38.9357,38.8651,38.8729,53784.0
2017-10-18 11:25:00,49.57,49.69,49.56,49.66,91054.0,38.8807,38.9749,38.8729,38.9513,91054.0
2017-10-18 11:30:00,49.66,49.76,49.61,49.76,64049.0,38.9513,39.0298,38.9121,39.0298,64049.0
2017-10-18 11:35:00,49.76,49.77,49.71,49.75,44066.0,39.0298,39.0376,38.9906,39.0219,44066.0
2017-10-18 11:40:00,49.76,49.79,49.73,49.76,40027.0,39.0298,39.0533,39.0062,39.0298,40027.0
2017-10-18 11:45:00,49.77,49.85,49.75,49.84,53110.0,39.0376,39.1004,39.0219,39.0925,53110.0
2017-10-18 11:50:00,49.83,49.86,49.81,49.85,28028.0,39.0847,39.1082,39.069,39.1004,28028.0
2017-10-18 11:55:00,49.85,49.87,49.81,49.85,53250.0,39.1004,39.1161,39.069,39.1004,53250.0
2017-10-18 12:00:00,49.84,49.84,49.79,49.82,28253.0,39.0925,39.0925,39.0533,39.0768,28253.0
2017-10-18 12:05:00,49.82,49.84,49.8,49.82,30622.0,39.0768,39.0925,39.0612,39.0768,30622.0
2017-10-18 12:10:00,49.81,49.84,49.79,49.82,16245.0,39.069,39.0925,39.0533,39.0768,16245.0
2017-10-18 12:15:00,49.82,49.84,49.78,49.83,37510.0,39.0768,39.0925,39.0455,39.0847,37510.0
2017-10-18 12:20:00,49.84,49.84,49.75,49.76,18298.0,39.0925,39.0925,39.0219,39.0298,18298.0
2017-10-18 12:25:00,49.75,49.84,49.75,49.82,71983.0,39.0219,39.0925,39.0219,39.0768,71983.0
2017-10-18 12:30:00,49.81,49.86,49.81,49.85,34302.0,39.069,39.1082,39.069,39.1004,34302.0
2017-10-18 12:35:00,49.84,49.89,49.84,49.88,154734.0,39.0925,39.1317,39.0925,39.1239,154734.0
2017-10-18 12:40:00,49.88,49.9,49.85,49.89,44181.0,39.1239,39.1396,39.1004,39.1317,44181.0
2017-10-18 12:45:00,49.88,49.88,49.84,49.87,35744.0,39.1239,39.1239,39.0925,39.1161,35744.0
2017-10-18 12:50:00,49.86,49.9,49.84,49.89,27587.0,39.1082,39.1396,39.0925,39.1317,27587.0
2017-10-18 12:55:00,49.9,49.9,49.84,49.87,20735.0,39.1396,39.1396,39.0925,39.1161,20735.0
2017-10-18 13:00:00,49.87,49.91,49.85,49.87,47956.0,39.1161,39.1474,39.1004,39.1161,47956.0
2017-10-18 13:05:00,49.87,49.88,49.86,49.87,28768.0,39.1161,39.1239,39.1082,39.1161,28768.0
2017-10-18 13:10:00,49.86,49.91,49.86,49.9,33400.0,39.1082,39.1474,39.1082,39.1396,33400.0
2017-10-18 13:15:00,49.9,49.95,49.89,49.94,43737.0,39.1396,39.1788,39.1317,39.171,43737.0
2017-10-18 13:20:00,49.94,49.96,49.93,49.95,28827.0,39.171,39.1866,39.1631,39.1788,28827.0
2017-10-18 13:25:00,49.95,49.98,49.95,49.97,78048.0,39.1788,39.2023,39.1788,39.1945,78048.0
2017-10-18 13:30:00,49.97,49.98,49.96,49.97,32535.0,39.1945,39.2023,39.1866,39.1945,32535.0
2017-10-18 13:35:00,49.97,49.97,49.87,49.88,32694.0,39.1945,39.1945,39.1161,39.1239,32694.0
2017-10-18 13:40:00,49.88,49.88,49.84,49.87,26423.0,39.1239,39.1239,39.0925,39.1161,26423.0
2017-10-18 13:45:00,49.87,49.91,49.86,49.89,24762.0,39.1161,39.1474,39.1082,39.1317,24762.0
2017-10-18 13:50:00,49.88,49.88,49.85,49.86,31359.0,39.1239,39.1239,39.1004,39.1082,31359.0
2017-10-18 13:55:00,49.86,49.87,49.83,49.84,22353.0,39.1082,39.1161,39.0847,39.0925,22353.0
2017-10-18 14:00:00,49.84,49.86,49.83,49.84,18588.0,39.0925,39.1082,39.0847,39.0925,18588.0
2017-10-18 14:05:00,49.85,49.85,49.82,49.84,32282.0,39.1004,39.1004,39.0768,39.0925,32282.0
2017-10-18 14:10:00,49.84,49.85,49.81,49.81,25114.0,39.0925,39.1004,39.069,39.069,25114.0
2017-10-18 14:15:00,49.81,49.85,49.8,49.8,48640.0,39.069,39.1004,39.0612,39.0612,48640.0
2017-10-18 14:20:00,49.8,49.81,49.79,49.79,27932.0,39.0612,39.069,39.0533,39.0533,27932.0
2017-10-18 14:25:00,49.79,49.8,49.78,49.79,30275.0,39.0533,39.0612,39.0455,39.0533,30275.0
2017-10-18 14:30:00,49.8,49.8,49.74,49.74,77048.0,39.0612,39.0612,39.0141,39.0141,77048.0
2017-10-18 14:35:00,49.74,49.77,49.74,49.75,37950.0,39.0141,39.0376,39.0141,39.0219,37950.0
2017-10-18 14:40:00,49.75,49.79,49.74,49.75,52716.0,39.0219,39.0533,39.0141,39.0219,52716.0
2017-10-18 14:45:00,49.74,49.75,49.69,49.69,33573.0,39.0141,39.0219,38.9749,38.9749,33573.0
2017-10-18 14:50:00,49.69,49.7,49.66,49.66,50361.0,38.9749,38.9827,38.9513,38.9513,50361.0
2017-10-18 14:55:00,49.66,49.67,49.62,49.65,51132.0,38.9513,38.9592,38.92,38.9435,51132.0
2017-10-18 15:00:00,49.65,49.66,49.64,49.64,46195.0,38.9435,38.9513,38.9357,38.9357,46195.0
2017-10-18 15:05:00,49.64,49.65,49.62,49.62,39781.0,38.9357,38.9435,38.92,38.92,39781.0
2017-10-18 15:10:00,49.63,49.64,49.62,49.63,39343.0,38.9278,38.9357,38.92,38.9278,39343.0
2017-10-18 15:15:00,49.64,49.65,49.62,49.64,50202.0,38.9357,38.9435,38.92,38.9357,50202.0
2017-10-18 15:20:00,49.64,49.65,49.59,49.61,55237.0,38.9357,38.9435,38.8964,38.9121,55237.0
2017-10-18 15:25:00,49.6,49.61,49.58,49.61,67401.0,38.9043,38.9121,38.8886,38.9121,67401.0
2017-10-18 15:30:00,49.6,49.63,49.6,49.63,128268.0,38.9043,38.9278,38.9043,38.9278,128268.0
2017-10-18 15:35:00,49.63,49.7,49.63,49.69,254656.0,38.9278,38.9827,38.9278,38.9749,254656.0
2017-10-18 15:40:00,49.69,49.69,49.62,49.63,107602.0,38.9749,38.9749,38.92,38.9278,107602.0
2017-10-18 15:45:00,49.62,49.69,49.61,49.69,192908.0,38.92,38.9749,38.9121,38.9749,192908.0
2017-10-18 15:50:00,49.69,49.7,49.66,49.69,204290.0,38.9749,38.9827,38.9513,38.9749,204290.0
2017-10-18 15:55:00,49.69,49.72,49.68,49.71,320086.0,38.9749,38.9984,38.967,38.9906,320086.0
2017-10-19 09:30:00,49.39,49.8,49.3,49.79,118228.0,38.7396,39.0612,38.669,39.0533,118228.0
2017-10-19 09:35:00,49.78,50.04,49.77,49.97,168829.0,39.0455,39.2494,39.0376,39.1945,168829.0
2017-10-19 09:40:00,49.98,49.99,49.85,49.9,34487.0,39.2023,39.2102,39.1004,39.1396,34487.0
2017-10-19 09:45:00,49.9,49.93,49.61,49.62,74438.0,39.1396,39.1631,38.9121,38.92,74438.0
2017-10-19 09:50:00,49.61,49.62,49.53,49.54,54689.0,38.9121,38.92,38.8494,38.8572,54689.0
2017-10-19 09:55:00,49.55,49.61,49.5,49.58,38497.0,38.8651,38.9121,38.8258,38.8886,38497.0
2017-10-19 10:00:00,49.58,49.62,49.53,49.56,49349.0,38.8886,38.92,38.8494,38.8729,49349.0
2017-10-19 10:05:00,49.55,49.56,49.47,49.49,42993.0,38.8651,38.8729,38.8023,38.818,42993.0
2017-10-19 10:10:00,49.49,49.59,49.45,49.59,40894.0,38.818,38.8964,38.7866,38.8964,40894.0
2017-10-19 10:15:00,49.58,49.61,49.54,49.56,34505.0,38.8886,38.9121,38.8572,38.8729,34505.0
2017-10-19 10:20:00,49.57,49.59,49.51,49.54,29221.0,38.8807,38.8964,38.8337,38.8572,29221.0
2017-10-19 10:25:00,49.55,49.62,49.49,49.62,28739.0,38.8651,38.92,38.818,38.92,28739.0
2017-10-19 10:30:00,49.61,49.69,49.59,49.66,56337.0,38.9121,38.9749,38.8964,38.9513,56337.0
2017-10-19 10:35:00,49.66,49.69,49.65,49.68,36427.0,38.9513,38.9749,38.9435,38.967,36427.0
2017-10-19 10:40:00,49.69,49.69,49.64,49.65,38791.0,38.9749,38.9749,38.9357,38.9435,38791.0
2017-10-19 10:45:00,49.64,49.74,49.64,49.73,56768.0,38.9357,39.0141,38.9357,39.0062,56768.0
2017-10-19 10:50:00,49.73,49.84,49.73,49.8,52212.0,39.0062,39.0925,39.0062,39.0612,52212.0
2017-10-19 10:55:00,49.8,49.83,49.72,49.72,35532.0,39.0612,39.0847,38.9984,38.9984,35532.0
2017-10-19 11:00:00,49.71,49.72,49.64,49.66,33226.0,38.9906,38.9984,38.9357,38.9513,33226.0
2017-10-19 11:05:00,49.67,49.67,49.58,49.6,36826.0,38.9592,38.9592,38.8886,38.9043,36826.0
2017-10-19 11:10:00,49.61,49.66,49.59,49.6,44291.0,38.9121,38.9513,38.8964,38.9043,44291.0
2017-10-19 11:15:00,49.6,49.63,49.58,49.62,38381.0,38.9043,38.9278,38.8886,38.92,38381.0
2017-10-19 11:20:00,49.62,49.64,49.57,49.58,38488.0,38.92,38.9357,38.8807,38.8886,38488.0
2017-10-19 11:25:00,49.59,49.61,49.56,49.6,27303.0,38.8964,38.9121,38.8729,38.9043,27303.0
2017-10-19 11:30:00,49.6,49.64,49.59,49.61,41348.0,38.9043,38.9357,38.8964,38.9121,41348.0
2017-10-19 11:35:00,49.62,49.64,49.6,49.62,24795.0,38.92,38.9357,38.9043,38.92,24795.0
2017-10-19 11:40:00,49.62,49.67,49.61,49.66,36476.0,38.92,38.9592,38.9121,38.9513,36476.0
2017-10-19 11:45:00,49.65,49.7,49.65,49.69,21238.0,38.9435,38.9827,38.9435,38.9749,21238.0
2017-10-19 11:50:00,49.7,49.74,49.68,49.73,29529.0,38.9827,39.0141,38.967,39.0062,29529.0
2017-10-19 11:55:00,49.73,49.74,49.72,49.74,22695.0,39.0062,39.0141,38.9984,39.0141,22695.0
2017-10-19 12:00:00,49.74,49.78,49.74,49.74,26663.0,39.0141,39.0455,39.0141,39.0141,26663.0
2017-10-19 12:05:00,49.74,49.76,49.71,49.71,29985.0,39.0141,39.0298,38.9906,38.9906,29985.0
2017-10-19 12:10:00,49.71,49.71,49.66,49.67,22631.0,38.9906,38.9906,38.9513,38.9592,22631.0
2017-10-19 12:15:00,49.67,49.7,49.65,49.7,21067.0,38.9592,38.9827,38.9435,38.9827,21067.0
2017-10-19 12:20:00,49.69,49.7,49.63,49.7,21364.0,38.9749,38.9827,38.9278,38.9827,21364.0
2017-10-19 12:25:00,49.69,49.7,49.64,49.67,16517.0,38.9749,38.9827,38.9357,38.9592,16517.0
2017-10-19 12:30:00,49.68,49.73,49.67,49.73,20596.0,38.967,39.0062,38.9592,39.0062,20596.0
2017-10-19 12:35:00,49.73,49.74,49.7,49.7,19392.0,39.0062,39.0141,38.9827,38.9827,19392.0
2017-10-19 12:40:00,49.69,49.73,49.69,49.73,19950.0,38.9749,39.0062,38.9749,39.0062,19950.0
2017-10-19 12:45:00,49.74,49.75,49.7,49.7,19056.0,39.0141,39.0219,38.9827,38.9827,19056.0
2017-10-19 12:50:00,49.7,49.76,49.69,49.74,23076.0,38.9827,39.0298,38.9749,39.0141,23076.0
2017-10-19 12:55:00,49.73,49.75,49.71,49.71,21908.0,39.0062,39.0219,38.9906,38.9906,21908.0
2017-10-19 13:00:00,49.71,49.75,49.69,49.71,35466.0,38.9906,39.0219,38.9749,38.9906,35466.0
2017-10-19 13:05:00,49.72,49.75,49.7,49.74,35360.0,38.9984,39.0219,38.9827,39.0141,35360.0
2017-10-19 13:10:00,49.74,49.74,49.69,49.69,20967.0,39.0141,39.0141,38.9749,38.9749,20967.0
2017-10-19 13:15:00,49.69,49.73,49.68,49.72,17467.0,38.9749,39.0062,38.967,38.9984,17467.0
2017-10-19 13:20:00,49.71,49.72,49.67,49.68,30977.0,38.9906,38.9984,38.9592,38.967,30977.0
2017-10-19 13:25:00,49.67,49.69,49.65,49.68,23845.0,38.9592,38.9749,38.9435,38.967,23845.0
2017-10-19 13:30:00,49.69,49.71,49.64,49.64,21390.0,38.9749,38.9906,38.9357,38.9357,21390.0
2017-10-19 13:35:00,49.65,49.66,49.62,49.65,26937.0,38.9435,38.9513,38.92,38.9435,26937.0
2017-10-19 13:40:00,49.65,49.66,49.64,49.66,22128.0,38.9435,38.9513,38.9357,38.9513,22128.0
2017-10-19 13:45:00,49.65,49.67,49.64,49.65,21737.0,38.9435,38.9592,38.9357,38.9435,21737.0
2017-10-19 13:50:00,49.65,49.66,49.63,49.63,22759.0,38.9435,38.9513,38.9278,38.9278,22759.0
2017-10-19 13:55:00,49.63,49.68,49.63,49.65,29366.0,38.9278,38.967,38.9278,38.9435,29366.0
2017-10-19 14:00:00,49.65,49.71,49.65,49.7,24024.0,38.9435,38.9906,38.9435,38.9827,24024.0
2017-10-19 14:05:00,49.7,49.72,49.69,49.69,25827.0,38.9827,38.9984,38.9749,38.9749,25827.0
2017-10-19 14:10:00,49.7,49.72,49.69,49.72,32023.0,38.9827,38.9984,38.9749,38.9984,32023.0
2017-10-19 14:15:00,49.71,49.74,49.71,49.71,22757.0,38.9906,39.0141,38.9906,38.9906,22757.0
2017-10-19 14:20:00,49.71,49.76,49.71,49.71,49203.0,38.9906,39.0298,38.9906,38.9906,49203.0
2017-10-19 14:25:00,49.71,49.74,49.7,49.73,32514.0,38.9906,39.0141,38.9827,39.0062,32514.0
2017-10-19 14:30:00,49.72,49.75,49.72,49.75,14924.0,38.9984,39.0219,38.9984,39.0219,14924.0
2017-10-19 14:35:00,49.74,49.75,49.72,49.73,37316.0,39.0141,39.0219,38.9984,39.0062,37316.0
2017-10-19 14:40:00,49.73,49.75,49.71,49.72,32890.0,39.0062,39.0219,38.9906,38.9984,32890.0
2017-10-19 14:45:00,49.72,49.74,49.72,49.72,22739.0,38.9984,39.0141,38.9984,38.9984,22739.0
2017-10-19 14:50:00,49.72,49.75,49.72,49.74,23504.0,38.9984,39.0219,38.9984,39.0141,23504.0
2017-10-19 14:55:00,49.74,49.75,49.72,49.73,37662.0,39.0141,39.0219,38.9984,39.0062,37662.0
2017-10-19 15:00:00,49.73,49.75,49.71,49.71,31868.0,39.0062,39.0219,38.9906,38.9906,31868.0
2017-10-19 15:05:00,49.71,49.71,49.69,49.71,29478.0,38.9906,38.9906,38.9749,38.9906,29478.0
2017-10-19 15:10:00,49.72,49.72,49.7,49.7,33868.0,38.9984,38.9984,38.9827,38.9827,33868.0
2017-10-19 15:15:00,49.7,49.71,49.68,49.68,25507.0,38.9827,38.9906,38.967,38.967,25507.0
2017-10-19 15:20:00,49.68,49.7,49.68,49.69,39972.0,38.967,38.9827,38.967,38.9749,39972.0
2017-10-19 15:25:00,49.7,49.7,49.65,49.68,38698.0,38.9827,38.9827,38.9435,38.967,38698.0
2017-10-19 15:30:00,49.67,49.69,49.66,49.66,32628.0,38.9592,38.9749,38.9513,38.9513,32628.0
2017-10-19 15:35:00,49.66,49.67,49.65,49.65,31728.0,38.9513,38.9592,38.9435,38.9435,31728.0
2017-10-19 15:40:00,49.65,49.66,49.6,49.63,88839.0,38.9435,38.9513,38.9043,38.9278,88839.0
2017-10-19 15:45:00,49.64,49.66,49.64,49.66,63640.0,38.9357,38.9513,38.9357,38.9513,63640.0
2017-10-19 15:50:00,49.65,49.71,49.64,49.7,97355.0,38.9435,38.9906,38.9357,38.9827,97355.0
2017-10-19 15:55:00,49.7,49.72,49.66,49.72,277441.0,38.9827,38.9984,38.9513,38.9984,277441.0
2017-10-20 09:30:00,49.9,49.92,49.56,49.67,267582.0,39.1396,39.1553,38.8729,38.9592,267582.0
2017-10-20 09:35:00,49.67,49.86,49.59,49.8,94254.0,38.9592,39.1082,38.8964,39.0612,94254.0
2017-10-20 09:40:00,49.79,49.92,49.76,49.91,45957.0,39.0533,39.1553,39.0298,39.1474,45957.0
2017-10-20 09:45:00,49.91,50.0,49.87,49.98,86502.0,39.1474,39.218,39.1161,39.2023,86502.0
2017-10-20 09:50:00,49.98,49.99,49.85,49.86,70331.0,39.2023,39.2102,39.1004,39.1082,70331.0
2017-10-20 09:55:00,49.85,49.94,49.79,49.8,66480.0,39.1004,39.171,39.0533,39.0612,66480.0
2017-10-20 10:00:00,49.81,49.94,49.8,49.87,65499.0,39.069,39.171,39.0612,39.1161,65499.0
2017-10-20 10:05:00,49.86,49.94,49.83,49.91,58163.0,39.1082,39.171,39.0847,39.1474,58163.0
2017-10-20 10:10:00,49.91,49.98,49.87,49.97,73320.0,39.1474,39.2023,39.1161,39.1945,73320.0
2017-10-20 10:15:00,49.97,50.08,49.97,50.03,88740.0,39.1945,39.2808,39.1945,39.2416,88740.0
2017-10-20 10:20:00,50.03,50.06,49.99,50.0,45771.0,39.2416,39.2651,39.2102,39.218,45771.0
2017-10-20 10:25:00,50.01,50.02,49.97,50.01,42227.0,39.2259,39.2337,39.1945,39.2259,42227.0
2017-10-20 10:30:00,50.01,50.08,50.0,50.02,53533.0,39.2259,39.2808,39.218,39.2337,53533.0
2017-10-20 10:35:00,50.02,50.08,50.01,50.07,31897.0,39.2337,39.2808,39.2259,39.2729,31897.0
2017-10-20 10:40:00,50.07,50.11,50.06,50.1,44087.0,39.2729,39.3043,39.2651,39.2965,44087.0
2017-10-20 10:45:00,50.1,50.14,50.07,50.1,197658.0,39.2965,39.3278,39.2729,39.2965,197658.0
2017-10-20 10:50:00,50.1,50.18,50.08,50.14,143529.0,39.2965,39.3592,39.2808,39.3278,143529.0
2017-10-20 10:55:00,50.13,50.18,50.1,50.17,54287.0,39.32,39.3592,39.2965,39.3514,54287.0
2017-10-20 11:00:00,50.18,50.22,50.13,50.16,61248.0,39.3592,39.3906,39.32,39.3435,61248.0
2017-10-20 11:05:00,50.15,50.18,50.11,50.14,31238.0,39.3357,39.3592,39.3043,39.3278,31238.0
2017-10-20 11:10:00,50.15,50.19,50.14,50.17,39914.0,39.3357,39.3671,39.3278,39.3514,39914.0
2017-10-20 11:15:00,50.18,50.19,50.17,50.17,43038.0,39.3592,39.3671,39.3514,39.3514,43038.0
2017-10-20 11:20:00,50.18,50.19,50.16,50.16,24086.0,39.3592,39.3671,39.3435,39.3435,24086.0
2017-10-20 11:25:00,50.16,50.18,50.13,50.14,41851.0,39.3435,39.3592,39.32,39.3278,41851.0
2017-10-20 11:30:00,50.15,50.19,50.15,50.19,42700.0,39.3357,39.3671,39.3357,39.3671,42700.0
2017-10-20 11:35:00,50.18,50.19,50.15,50.15,40855.0,39.3592,39.3671,39.3357,39.3357,40855.0
2017-10-20 11:40:00,50.15,50.15,50.07,50.14,35017.0,39.3357,39.3357,39.2729,39.3278,35017.0
2017-10-20 11:45:00,50.13,50.18,50.12,50.18,25710.0,39.32,39.3592,39.3121,39.3592,25710.0
2017-10-20 11:50:00,50.18,50.18,50.15,50.18,19192.0,39.3592,39.3592,39.3357,39.3592,19192.0
2017-10-20 11:55:00,50.18,50.19,50.08,50.08,49775.0,39.3592,39.3671,39.2808,39.2808,49775.0
2017-10-20 12:00:00,50.09,50.09,50.04,50.07,24833.0,39.2886,39.2886,39.2494,39.2729,24833.0
2017-10-20 12:05:00,50.07,50.08,49.99,50.01,32369.0,39.2729,39.2808,39.2102,39.2259,32369.0
2017-10-20 12:10:00,50.0,50.07,50.0,50.06,39102.0,39.218,39.2729,39.218,39.2651,39102.0
2017-10-20 12:15:00,50.06,50.09,50.03,50.06,23276.0,39.2651,39.2886,39.2416,39.2651,23276.0
2017-10-20 12:20:00,50.06,50.07,50.03,50.07,24095.0,39.2651,39.2729,39.2416,39.2729,24095.0
2017-10-20 12:25:00,50.06,50.11,50.05,50.08,70176.0,39.2651,39.3043,39.2572,39.2808,70176.0
2017-10-20 12:30:00,50.07,50.08,50.05,50.06,73543.0,39.2729,39.2808,39.2572,39.2651,73543.0
2017-10-20 12:35:00,50.07,50.09,50.04,50.05,39133.0,39.2729,39.2886,39.2494,39.2572,39133.0
2017-10-20 12:40:00,50.04,50.07,50.01,50.06,51607.0,39.2494,39.2729,39.2259,39.2651,51607.0
2017-10-20 12:45:00,50.06,50.08,50.03,50.04,40845.0,39.2651,39.2808,39.2416,39.2494,40845.0
2017-10-20 12:50:00,50.04,50.06,50.01,50.05,32916.0,39.2494,39.2651,39.2259,39.2572,32916.0
2017-10-20 12:55:00,50.06,50.11,50.04,50.09,39058.0,39.2651,39.3043,39.2494,39.2886,39058.0
2017-10-20 13:00:00,50.09,50.16,50.09,50.15,30754.0,39.2886,39.3435,39.2886,39.3357,30754.0
2017-10-20 13:05:00,50.16,50.19,50.15,50.18,38225.0,39.3435,39.3671,39.3357,39.3592,38225.0
2017-10-20 13:10:00,50.18,50.2,50.15,50.15,36874.0,39.3592,39.3749,39.3357,39.3357,36874.0
2017-10-20 13:15:00,50.15,50.17,50.14,50.16,19370.0,39.3357,39.3514,39.3278,39.3435,19370.0
2017-10-20 13:20:00,50.16,50.2,50.13,50.13,35205.0,39.3435,39.3749,39.32,39.32,35205.0
2017-10-20 13:25:00,50.13,50.15,50.12,50.14,15160.0,39.32,39.3357,39.3121,39.3278,15160.0
2017-10-20 13:30:00,50.13,50.16,50.13,50.16,41078.0,39.32,39.3435,39.32,39.3435,41078.0
2017-10-20 13:35:00,50.16,50.2,50.16,50.19,48570.0,39.3435,39.3749,39.3435,39.3671,48570.0
2017-10-20 13:40:00,50.19,50.19,50.18,50.18,10623.0,39.3671,39.3671,39.3592,39.3592,10623.0
2017-10-20 13:45:00,50.19,50.2,50.17,50.18,63288.0,39.3671,39.3749,39.3514,39.3592,63288.0
2017-10-20 13:50:00,50.19,50.2,50.17,50.2,31766.0,39.3671,39.3749,39.3514,39.3749,31766.0
2017-10-20 13:55:00,50.2,50.24,50.17,50.24,70643.0,39.3749,39.4063,39.3514,39.4063,70643.0
2017-10-20 14:00:00,50.23,50.25,50.23,50.24,34961.0,39.3984,39.4141,39.3984,39.4063,34961.0
2017-10-20 14:05:00,50.24,50.25,50.21,50.22,28345.0,39.4063,39.4141,39.3827,39.3906,28345.0
2017-10-20 14:10:00,50.21,50.24,50.21,50.23,86095.0,39.3827,39.4063,39.3827,39.3984,86095.0
2017-10-20 14:15:00,50.23,50.33,50.23,50.33,128473.0,39.3984,39.4769,39.3984,39.4769,128473.0
2017-10-20 14:20:00,50.33,50.36,50.31,50.32,77146.0,39.4769,39.5004,39.4612,39.469,77146.0
2017-10-20 14:25:00,50.32,50.37,50.3,50.37,38209.0,39.469,39.5082,39.4533,39.5082,38209.0
2017-10-20 14:30:00,50.37,50.4,50.36,50.36,59900.0,39.5082,39.5318,39.5004,39.5004,59900.0
2017-10-20 14:35:00,50.36,50.38,50.33,50.34,38436.0,39.5004,39.5161,39.4769,39.4847,38436.0
2017-10-20 14:40:00,50.35,50.37,50.33,50.33,38205.0,39.4926,39.5082,39.4769,39.4769,38205.0
2017-10-20 14:45:00,50.33,50.34,50.3,50.3,35095.0,39.4769,39.4847,39.4533,39.4533,35095.0
2017-10-20 14:50:00,50.3,50.34,50.28,50.3,86464.0,39.4533,39.4847,39.4376,39.4533,86464.0
2017-10-20 14:55:00,50.31,50.31,50.27,50.28,96846.0,39.4612,39.4612,39.4298,39.4376,96846.0
2017-10-20 15:00:00,50.29,50.3,50.24,50.25,58744.0,39.4455,39.4533,39.4063,39.4141,58744.0
2017-10-20 15:05:00,50.25,50.3,50.24,50.3,42917.0,39.4141,39.4533,39.4063,39.4533,42917.0
2017-10-20 15:10:00,50.3,50.32,50.19,50.2,187335.0,39.4533,39.469,39.3671,39.3749,187335.0
2017-10-20 15:15:00,50.2,50.2,50.14,50.19,31369.0,39.3749,39.3749,39.3278,39.3671,31369.0
2017-10-20 15:20:00,50.19,50.25,50.19,50.24,67348.0,39.3671,39.4141,39.3671,39.4063,67348.0
2017-10-20 15:25:00,50.23,50.24,50.18,50.19,59348.0,39.3984,39.4063,39.3592,39.3671,59348.0
2017-10-20 15:30:00,50.2,50.24,50.19,50.22,55389.0,39.3749,39.4063,39.3671,39.3906,55389.0
2017-10-20 15:35:00,50.21,50.22,50.2,50.21,46302.0,39.3827,39.3906,39.3749,39.3827,46302.0
2017-10-20 15:40:00,50.2,50.21,50.16,50.17,90804.0,39.3749,39.3827,39.3435,39.3514,90804.0
2017-10-20 15:45:00,50.17,50.2,50.16,50.16,106732.0,39.3514,39.3749,39.3435,39.3435,106732.0
2017-10-20 15:50:00,50.16,50.22,50.16,50.19,116260.0,39.3435,39.3906,39.3435,39.3671,116260.0
2017-10-20 15:55:00,50.2,50.25,50.17,50.25,332717.0,39.3749,39.4141,39.3514,39.4141,332717.0
2017-10-23 09:30:00,50.28,50.43,49.93,50.41,163081.0,39.4376,39.5553,39.1631,39.5396,163081.0
2017-10-23 09:35:00,50.43,50.57,50.42,50.55,83407.0,39.5553,39.6651,39.5475,39.6494,83407.0
2017-10-23 09:40:00,50.53,50.58,50.47,50.51,46287.0,39.6337,39.673,39.5867,39.618,46287.0
2017-10-23 09:45:00,50.5,50.54,50.41,50.48,82457.0,39.6102,39.6416,39.5396,39.5945,82457.0
2017-10-23 09:50:00,50.48,50.51,50.43,50.5,47886.0,39.5945,39.618,39.5553,39.6102,47886.0
2017-10-23 09:55:00,50.51,50.65,50.5,50.53,117433.0,39.618,39.7279,39.6102,39.6337,117433.0
2017-10-23 10:00:00,50.55,50.67,50.53,50.65,49170.0,39.6494,39.7435,39.6337,39.7279,49170.0
2017-10-23 10:05:00,50.64,50.73,50.61,50.71,74940.0,39.72,39.7906,39.6965,39.7749,74940.0
2017-10-23 10:10:00,50.71,50.72,50.66,50.71,55019.0,39.7749,39.7828,39.7357,39.7749,55019.0
2017-10-23 10:15:00,50.71,50.72,50.64,50.65,47553.0,39.7749,39.7828,39.72,39.7279,47553.0
2017-10-23 10:20:00,50.66,50.7,50.63,50.66,56834.0,39.7357,39.7671,39.7122,39.7357,56834.0
2017-10-23 10:25:00,50.66,50.68,50.55,50.57,101119.0,39.7357,39.7514,39.6494,39.6651,101119.0
2017-10-23 10:30:00,50.57,50.65,50.55,50.61,44217.0,39.6651,39.7279,39.6494,39.6965,44217.0
2017-10-23 10:35:00,50.61,50.73,50.6,50.73,67693.0,39.6965,39.7906,39.6886,39.7906,67693.0
2017-10-23 10:40:00,50.74,50.75,50.69,50.7,45167.0,39.7985,39.8063,39.7592,39.7671,45167.0
2017-10-23 10:45:00,50.69,50.7,50.57,50.65,66168.0,39.7592,39.7671,39.6651,39.7279,66168.0
2017-10-23 10:50:00,50.64,50.68,50.61,50.62,40723.0,39.72,39.7514,39.6965,39.7043,40723.0
2017-10-23 10:55:00,50.63,50.67,50.61,50.66,42492.0,39.7122,39.7435,39.6965,39.7357,42492.0
2017-10-23 11:00:00,50.66,50.66,50.61,50.62,40302.0,39.7357,39.7357,39.6965,39.7043,40302.0
2017-10-23 11:05:00,50.63,50.63,50.59,50.61,46501.0,39.7122,39.7122,39.6808,39.6965,46501.0
2017-10-23 11:10:00,50.61,50.65,50.58,50.63,39746.0,39.6965,39.7279,39.673,39.7122,39746.0
2017-10-23 11:15:00,50.63,50.64,50.61,50.63,29706.0,39.7122,39.72,39.6965,39.7122,29706.0
2017-10-23 11:20:00,50.63,50.65,50.61,50.63,30239.0,39.7122,39.7279,39.6965,39.7122,30239.0
2017-10-23 11:25:00,50.63,50.66,50.62,50.64,51642.0,39.7122,39.7357,39.7043,39.72,51642.0
2017-10-23 11:30:00,50.64,50.65,50.61,50.62,74081.0,39.72,39.7279,39.6965,39.7043,74081.0
2017-10-23 11:35:00,50.61,50.62,50.49,50.5,75769.0,39.6965,39.7043,39.6024,39.6102,75769.0
2017-10-23 11:40:00,50.51,50.52,50.46,50.51,48774.0,39.618,39.6259,39.5788,39.618,48774.0
2017-10-23 11:45:00,50.51,50.53,50.5,50.5,28262.0,39.618,39.6337,39.6102,39.6102,28262.0
2017-10-23 11:50:00,50.5,50.54,50.48,50.5,28883.0,39.6102,39.6416,39.5945,39.6102,28883.0
2017-10-23 11:55:00,50.49,50.5,50.48,50.48,34054.0,39.6024,39.6102,39.5945,39.5945,34054.0
2017-10-23 12:00:00,50.47,50.48,50.41,50.41,30561.0,39.5867,39.5945,39.5396,39.5396,30561.0
2017-10-23 12:05:00,50.41,50.41,50.37,50.38,31596.0,39.5396,39.5396,39.5082,39.5161,31596.0
2017-10-23 12:10:00,50.38,50.41,50.37,50.38,18414.0,39.5161,39.5396,39.5082,39.5161,18414.0
2017-10-23 12:15:00,50.39,50.41,50.34,50.35,42089.0,39.5239,39.5396,39.4847,39.4926,42089.0
2017-10-23 12:20:00,50.34,50.36,50.28,50.29,21642.0,39.4847,39.5004,39.4376,39.4455,21642.0
2017-10-23 12:25:00,50.29,50.36,50.29,50.3,26541.0,39.4455,39.5004,39.4455,39.4533,26541.0
2017-10-23 12:30:00,50.3,50.33,50.29,50.32,57126.0,39.4533,39.4769,39.4455,39.469,57126.0
2017-10-23 12:35:00,50.31,50.32,50.27,50.31,39111.0,39.4612,39.469,39.4298,39.4612,39111.0
2017-10-23 12:40:00,50.3,50.36,50.3,50.35,37831.0,39.4533,39.5004,39.4533,39.4926,37831.0
2017-10-23 12:45:00,50.36,50.4,50.34,50.35,29474.0,39.5004,39.5318,39.4847,39.4926,29474.0
2017-10-23 12:50:00,50.35,50.39,50.35,50.39,19008.0,39.4926,39.5239,39.4926,39.5239,19008.0
2017-10-23 12:55:00,50.38,50.39,50.36,50.36,22258.0,39.5161,39.5239,39.5004,39.5004,22258.0
2017-10-23 13:00:00,50.36,50.37,50.34,50.34,15595.0,39.5004,39.5082,39.4847,39.4847,15595.0
2017-10-23 13:05:00,50.34,50.35,50.32,50.33,23467.0,39.4847,39.4926,39.469,39.4769,23467.0
2017-10-23 13:10:00,50.33,50.34,50.3,50.33,29528.0,39.4769,39.4847,39.4533,39.4769,29528.0
2017-10-23 13:15:00,50.32,50.38,50.32,50.37,55740.0,39.469,39.5161,39.469,39.5082,55740.0
2017-10-23 13:20:00,50.35,50.38,50.33,50.34,41864.0,39.4926,39.5161,39.4769,39.4847,41864.0
2017-10-23 13:25:00,50.34,50.35,50.33,50.34,24995.0,39.4847,39.4926,39.4769,39.4847,24995.0
2017-10-23 13:30:00,50.35,50.35,50.29,50.33,36484.0,39.4926,39.4926,39.4455,39.4769,36484.0
2017-10-23 13:35:00,50.32,50.36,50.3,50.36,52679.0,39.469,39.5004,39.4533,39.5004,52679.0
2017-10-23 13:40:00,50.36,50.37,50.33,50.36,19196.0,39.5004,39.5082,39.4769,39.5004,19196.0
2017-10-23 13:45:00,50.35,50.43,50.35,50.43,33600.0,39.4926,39.5553,39.4926,39.5553,33600.0
2017-10-23 13:50:00,50.42,50.43,50.39,50.41,28465.0,39.5475,39.5553,39.5239,39.5396,28465.0
2017-10-23 13:55:00,50.42,50.43,50.4,50.43,18199.0,39.5475,39.5553,39.5318,39.5553,18199.0
2017-10-23 14:00:00,50.43,50.43,50.39,50.43,25035.0,39.5553,39.5553,39.5239,39.5553,25035.0
2017-10-23 14:05:00,50.43,50.44,50.37,50.37,35646.0,39.5553,39.5631,39.5082,39.5082,35646.0
2017-10-23 14:10:00,50.37,50.38,50.3,50.31,30423.0,39.5082,39.5161,39.4533,39.4612,30423.0
2017-10-23 14:15:00,50.3,50.36,50.3,50.33,55606.0,39.4533,39.5004,39.4533,39.4769,55606.0
2017-10-23 14:20:00,50.33,50.35,50.32,50.33,31246.0,39.4769,39.4926,39.469,39.4769,31246.0
2017-10-23 14:25:00,50.32,50.36,50.32,50.36,20540.0,39.469,39.5004,39.469,39.5004,20540.0
2017-10-23 14:30:00,50.35,50.37,50.32,50.32,25840.0,39.4926,39.5082,39.469,39.469,25840.0
2017-10-23 14:35:00,50.33,50.34,50.3,50.34,28378.0,39.4769,39.4847,39.4533,39.4847,28378.0
2017-10-23 14:40:00,50.34,50.35,50.33,50.34,31221.0,39.4847,39.4926,39.4769,39.4847,31221.0
2017-10-23 14:45:00,50.34,50.35,50.31,50.35,24893.0,39.4847,39.4926,39.4612,39.4926,24893.0
2017-10-23 14:50:00,50.34,50.35,50.31,50.32,41800.0,39.4847,39.4926,39.4612,39.469,41800.0
2017-10-23 14:55:00,50.33,50.34,50.31,50.34,30086.0,39.4769,39.4847,39.4612,39.4847,30086.0
2017-10-23 15:00:00,50.34,50.4,50.33,50.4,69218.0,39.4847,39.5318,39.4769,39.5318,69218.0
2017-10-23 15:05:00,50.38,50.41,50.37,50.41,46864.0,39.5161,39.5396,39.5082,39.5396,46864.0
2017-10-23 15:10:00,50.41,50.44,50.39,50.4,33322.0,39.5396,39.5631,39.5239,39.5318,33322.0
2017-10-23 15:15:00,50.4,50.44,50.39,50.41,38682.0,39.5318,39.5631,39.5239,39.5396,38682.0
2017-10-23 15:20:00,50.41,50.42,50.39,50.4,42011.0,39.5396,39.5475,39.5239,39.5318,42011.0
2017-10-23 15:25:00,50.4,50.41,50.36,50.39,40484.0,39.5318,39.5396,39.5004,39.5239,40484.0
2017-10-23 15:30:00,50.38,50.41,50.37,50.38,65237.0,39.5161,39.5396,39.5082,39.5161,65237.0
2017-10-23 15:35:00,50.37,50.39,50.31,50.31,83203.0,39.5082,39.5239,39.4612,39.4612,83203.0
2017-10-23 15:40:00,50.31,50.33,50.3,50.32,62953.0,39.4612,39.4769,39.4533,39.469,62953.0
2017-10-23 15:45:00,50.32,50.37,50.32,50.33,90488.0,39.469,39.5082,39.469,39.4769,90488.0
2017-10-23 15:50:00,50.33,50.33,50.28,50.29,102269.0,39.4769,39.4769,39.4376,39.4455,102269.0
2017-10-23 15:55:00,50.29,50.29,50.23,50.27,294199.0,39.4455,39.4455,39.3984,39.4298,294199.0
2017-10-24 09:30:00,50.48,50.74,50.43,50.67,284710.0,39.5945,39.7985,39.5553,39.7435,284710.0
2017-10-24 09:35:00,50.67,50.82,50.54,50.57,207432.0,39.7435,39.8612,39.6416,39.6651,207432.0
2017-10-24 09:40:00,50.55,50.72,50.42,50.47,123201.0,39.6494,39.7828,39.5475,39.5867,123201.0
2017-10-24 09:45:00,50.48,50.62,50.43,50.62,79751.0,39.5945,39.7043,39.5553,39.7043,79751.0
2017-10-24 09:50:00,50.62,50.68,50.55,50.6,79460.0,39.7043,39.7514,39.6494,39.6886,79460.0
2017-10-24 09:55:00,50.6,50.68,50.59,50.68,69167.0,39.6886,39.7514,39.6808,39.7514,69167.0
2017-10-24 10:00:00,50.68,50.71,50.62,50.7,70230.0,39.7514,39.7749,39.7043,39.7671,70230.0
2017-10-24 10:05:00,50.69,50.7,50.64,50.69,91345.0,39.7592,39.7671,39.72,39.7592,91345.0
2017-10-24 10:10:00,50.69,50.82,50.68,50.79,94082.0,39.7592,39.8612,39.7514,39.8377,94082.0
2017-10-24 10:15:00,50.8,50.94,50.8,50.93,103801.0,39.8455,39.9553,39.8455,39.9475,103801.0
2017-10-24 10:20:00,50.94,51.0,50.9,50.9,99677.0,39.9553,40.0024,39.9239,39.9239,99677.0
2017-10-24 10:25:00,50.9,50.95,50.84,50.85,62416.0,39.9239,39.9632,39.8769,39.8847,62416.0
2017-10-24 10:30:00,50.86,50.88,50.78,50.81,65151.0,39.8926,39.9083,39.8298,39.8534,65151.0
2017-10-24 10:35:00,50.82,50.87,50.8,50.85,140112.0,39.8612,39.9004,39.8455,39.8847,140112.0
2017-10-24 10:40:00,50.84,50.87,50.79,50.81,107920.0,39.8769,39.9004,39.8377,39.8534,107920.0
2017-10-24 10:45:00,50.82,50.88,50.8,50.88,66084.0,39.8612,39.9083,39.8455,39.9083,66084.0
2017-10-24 10:50:00,50.88,50.96,50.87,50.93,90111.0,39.9083,39.971,39.9004,39.9475,90111.0
2017-10-24 10:55:00,50.92,50.93,50.87,50.89,105201.0,39.9396,39.9475,39.9004,39.9161,105201.0
2017-10-24 11:00:00,50.88,50.88,50.78,50.82,94514.0,39.9083,39.9083,39.8298,39.8612,94514.0
2017-10-24 11:05:00,50.82,50.86,50.78,50.8,63473.0,39.8612,39.8926,39.8298,39.8455,63473.0
2017-10-24 11:10:00,50.8,50.83,50.79,50.82,51826.0,39.8455,39.869,39.8377,39.8612,51826.0
2017-10-24 11:15:00,50.81,50.88,50.81,50.87,66893.0,39.8534,39.9083,39.8534,39.9004,66893.0
2017-10-24 11:20:00,50.87,50.91,50.85,50.91,65287.0,39.9004,39.9318,39.8847,39.9318,65287.0
2017-10-24 11:25:00,50.91,51.05,50.9,51.05,182773.0,39.9318,40.0416,39.9239,40.0416,182773.0
2017-10-24 11:30:00,51.04,51.1,51.03,51.1,111474.0,40.0338,40.0808,40.0259,40.0808,111474.0
2017-10-24 11:35:00,51.1,51.19,51.09,51.15,79117.0,40.0808,40.1514,40.073,40.12,79117.0
2017-10-24 11:40:00,51.15,51.21,51.14,51.2,72335.0,40.12,40.1671,40.1122,40.1593,72335.0
2017-10-24 11:45:00,51.2,51.29,51.19,51.25,173837.0,40.1593,40.2298,40.1514,40.1985,173837.0
2017-10-24 11:50:00,51.26,51.32,51.25,51.29,79520.0,40.2063,40.2534,40.1985,40.2298,79520.0
2017-10-24 11:55:00,51.29,51.29,51.12,51.13,84060.0,40.2298,40.2298,40.0965,40.1044,84060.0
2017-10-24 12:00:00,51.12,51.13,51.09,51.09,60352.0,40.0965,40.1044,40.073,40.073,60352.0
2017-10-24 12:05:00,51.1,51.11,51.03,51.04,33633.0,40.0808,40.0887,40.0259,40.0338,33633.0
2017-10-24 12:10:00,51.04,51.05,50.95,50.98,62772.0,40.0338,40.0416,39.9632,39.9867,62772.0
2017-10-24 12:15:00,50.99,51.03,50.95,50.95,66193.0,39.9945,40.0259,39.9632,39.9632,66193.0
2017-10-24 12:20:00,50.95,50.96,50.92,50.93,69622.0,39.9632,39.971,39.9396,39.9475,69622.0
2017-10-24 12:25:00,50.93,50.98,50.92,50.97,45307.0,39.9475,39.9867,39.9396,39.9789,45307.0
2017-10-24 12:30:00,50.97,50.98,50.9,50.92,50603.0,39.9789,39.9867,39.9239,39.9396,50603.0
2017-10-24 12:35:00,50.91,50.98,50.9,50.97,51191.0,39.9318,39.9867,39.9239,39.9789,51191.0
2017-10-24 12:40:00,50.97,50.99,50.94,50.97,39021.0,39.9789,39.9945,39.9553,39.9789,39021.0
2017-10-24 12:45:00,50.97,51.0,50.96,50.98,35310.0,39.9789,40.0024,39.971,39.9867,35310.0
2017-10-24 12:50:00,50.98,51.04,50.96,51.04,40388.0,39.9867,40.0338,39.971,40.0338,40388.0
2017-10-24 12:55:00,51.03,51.03,50.93,50.95,41241.0,40.0259,40.0259,39.9475,39.9632,41241.0
2017-10-24 13:00:00,50.94,50.99,50.93,50.98,29925.0,39.9553,39.9945,39.9475,39.9867,29925.0
2017-10-24 13:05:00,50.98,51.01,50.95,50.99,34423.0,39.9867,40.0102,39.9632,39.9945,34423.0
2017-10-24 13:10:00,50.99,51.04,50.97,51.04,52378.0,39.9945,40.0338,39.9789,40.0338,52378.0
2017-10-24 13:15:00,51.04,51.13,51.03,51.12,41770.0,40.0338,40.1044,40.0259,40.0965,41770.0
2017-10-24 13:20:00,51.11,51.12,51.05,51.07,47675.0,40.0887,40.0965,40.0416,40.0573,47675.0
2017-10-24 13:25:00,51.07,51.1,51.05,51.1,38220.0,40.0573,40.0808,40.0416,40.0808,38220.0
2017-10-24 13:30:00,51.09,51.12,51.06,51.1,37649.0,40.073,40.0965,40.0494,40.0808,37649.0
2017-10-24 13:35:00,51.1,51.14,51.07,51.14,37457.0,40.0808,40.1122,40.0573,40.1122,37457.0
2017-10-24 13:40:00,51.14,51.15,51.1,51.15,57992.0,40.1122,40.12,40.0808,40.12,57992.0
2017-10-24 13:45:00,51.14,51.25,51.14,51.25,75535.0,40.1122,40.1985,40.1122,40.1985,75535.0
2017-10-24 13:50:00,51.24,51.3,51.24,51.28,148125.0,40.1906,40.2377,40.1906,40.222,148125.0
2017-10-24 13:55:00,51.27,51.28,51.22,51.24,61548.0,40.2142,40.222,40.1749,40.1906,61548.0
2017-10-24 14:00:00,51.23,51.25,51.21,51.25,52428.0,40.1828,40.1985,40.1671,40.1985,52428.0
2017-10-24 14:05:00,51.24,51.25,51.11,51.12,61500.0,40.1906,40.1985,40.0887,40.0965,61500.0
2017-10-24 14:10:00,51.11,51.16,51.1,51.15,53850.0,40.0887,40.1279,40.0808,40.12,53850.0
2017-10-24 14:15:00,51.15,51.17,51.09,51.1,75991.0,40.12,40.1357,40.073,40.0808,75991.0
2017-10-24 14:20:00,51.1,51.13,51.08,51.12,48348.0,40.0808,40.1044,40.0651,40.0965,48348.0
2017-10-24 14:25:00,51.12,51.14,51.09,51.11,42525.0,40.0965,40.1122,40.073,40.0887,42525.0
2017-10-24 14:30:00,51.11,51.12,51.08,51.11,41892.0,40.0887,40.0965,40.0651,40.0887,41892.0
2017-10-24 14:35:00,51.11,51.12,51.04,51.07,43614.0,40.0887,40.0965,40.0338,40.0573,43614.0
2017-10-24 14:40:00,51.07,51.07,51.04,51.04,37023.0,40.0573,40.0573,40.0338,40.0338,37023.0
2017-10-24 14:45:00,51.04,51.07,51.01,51.05,60392.0,40.0338,40.0573,40.0102,40.0416,60392.0
2017-10-24 14:50:00,51.05,51.06,50.99,51.0,37430.0,40.0416,40.0494,39.9945,40.0024,37430.0
2017-10-24 14:55:00,51.0,51.03,50.96,51.01,57650.0,40.0024,40.0259,39.971,40.0102,57650.0
2017-10-24 15:00:00,51.01,51.02,50.97,50.98,45874.0,40.0102,40.0181,39.9789,39.9867,45874.0
2017-10-24 15:05:00,50.98,50.99,50.91,50.93,138533.0,39.9867,39.9945,39.9318,39.9475,138533.0
2017-10-24 15:10:00,50.93,51.02,50.93,51.02,96237.0,39.9475,40.0181,39.9475,40.0181,96237.0
2017-10-24 15:15:00,51.02,51.11,51.01,51.1,85606.0,40.0181,40.0887,40.0102,40.0808,85606.0
2017-10-24 15:20:00,51.1,51.1,51.05,51.07,86552.0,40.0808,40.0808,40.0416,40.0573,86552.0
2017-10-24 15:25:00,51.08,51.08,51.02,51.04,75631.0,40.0651,40.0651,40.0181,40.0338,75631.0
2017-10-24 15:30:00,51.04,51.09,51.03,51.09,80210.0,40.0338,40.073,40.0259,40.073,80210.0
2017-10-24 15:35:00,51.1,51.1,51.08,51.1,94467.0,40.0808,40.0808,40.0651,40.0808,94467.0
2017-10-24 15:40:00,51.1,51.1,51.04,51.07,132216.0,40.0808,40.0808,40.0338,40.0573,132216.0
2017-10-24 15:45:00,51.06,51.07,51.0,51.02,180838.0,40.0494,40.0573,40.0024,40.0181,180838.0
2017-10-24 15:50:00,51.02,51.04,51.0,51.03,151877.0,40.0181,40.0338,40.0024,40.0259,151877.0
2017-10-24 15:55:00,51.03,51.03,50.94,51.0,434293.0,40.0259,40.0259,39.9553,40.0024,434293.0
2017-10-25 09:30:00,51.06,51.09,50.94,51.06,118386.0,40.0494,40.073,39.9553,40.0494,118386.0
2017-10-25 09:35:00,51.08,51.08,50.9,51.0,63741.0,40.0651,40.0651,39.9239,40.0024,63741.0
2017-10-25 09:40:00,51.0,51.13,50.95,51.01,57371.0,40.0024,40.1044,39.9632,40.0102,57371.0
2017-10-25 09:45:00,51.03,51.07,50.92,51.02,56662.0,40.0259,40.0573,39.9396,40.0181,56662.0
2017-10-25 09:50:00,51.02,51.02,50.64,50.73,179002.0,40.0181,40.0181,39.72,39.7906,179002.0
2017-10-25 09:55:00,50.73,50.88,50.73,50.82,76084.0,39.7906,39.9083,39.7906,39.8612,76084.0
2017-10-25 10:00:00,50.82,50.83,50.6,50.66,88517.0,39.8612,39.869,39.6886,39.7357,88517.0
2017-10-25 10:05:00,50.66,50.71,50.6,50.63,50658.0,39.7357,39.7749,39.6886,39.7122,50658.0
2017-10-25 10:10:00,50.64,50.79,50.64,50.72,58200.0,39.72,39.8377,39.72,39.7828,58200.0
2017-10-25 10:15:00,50.71,50.73,50.61,50.66,56903.0,39.7749,39.7906,39.6965,39.7357,56903.0
2017-10-25 10:20:00,50.66,50.67,50.56,50.64,54207.0,39.7357,39.7435,39.6573,39.72,54207.0
2017-10-25 10:25:00,50.63,50.65,50.59,50.62,45905.0,39.7122,39.7279,39.6808,39.7043,45905.0
2017-10-25 10:30:00,50.63,50.71,50.58,50.61,100519.0,39.7122,39.7749,39.673,39.6965,100519.0
2017-10-25 10:35:00,50.6,50.62,50.52,50.55,57611.0,39.6886,39.7043,39.6259,39.6494,57611.0
2017-10-25 10:40:00,50.53,50.6,50.5,50.51,75564.0,39.6337,39.6886,39.6102,39.618,75564.0
2017-10-25 10:45:00,50.51,50.52,50.42,50.52,105239.0,39.618,39.6259,39.5475,39.6259,105239.0
2017-10-25 10:50:00,50.51,50.52,50.47,50.51,48346.0,39.618,39.6259,39.5867,39.618,48346.0
2017-10-25 10:55:00,50.51,50.55,50.46,50.48,40586.0,39.618,39.6494,39.5788,39.5945,40586.0
2017-10-25 11:00:00,50.49,50.53,50.33,50.36,70415.0,39.6024,39.6337,39.4769,39.5004,70415.0
2017-10-25 11:05:00,50.36,50.39,50.31,50.31,35329.0,39.5004,39.5239,39.4612,39.4612,35329.0
2017-10-25 11:10:00,50.3,50.35,50.27,50.34,41884.0,39.4533,39.4926,39.4298,39.4847,41884.0
2017-10-25 11:15:00,50.35,50.38,50.28,50.29,41486.0,39.4926,39.5161,39.4376,39.4455,41486.0
2017-10-25 11:20:00,50.3,50.35,50.27,50.31,78662.0,39.4533,39.4926,39.4298,39.4612,78662.0
2017-10-25 11:25:00,50.31,50.36,50.28,50.35,99544.0,39.4612,39.5004,39.4376,39.4926,99544.0
2017-10-25 11:30:00,50.35,50.43,50.33,50.4,72088.0,39.4926,39.5553,39.4769,39.5318,72088.0
2017-10-25 11:35:00,50.39,50.45,50.36,50.42,47143.0,39.5239,39.571,39.5004,39.5475,47143.0
2017-10-25 11:40:00,50.43,50.46,50.39,50.43,45324.0,39.5553,39.5788,39.5239,39.5553,45324.0
2017-10-25 11:45:00,50.44,50.52,50.44,50.49,71808.0,39.5631,39.6259,39.5631,39.6024,71808.0
2017-10-25 11:50:00,50.5,50.5,50.33,50.34,132021.0,39.6102,39.6102,39.4769,39.4847,132021.0
2017-10-25 11:55:00,50.34,50.37,50.24,50.35,112495.0,39.4847,39.5082,39.4063,39.4926,112495.0
2017-10-25 12:00:00,50.35,50.36,50.24,50.27,73140.0,39.4926,39.5004,39.4063,39.4298,73140.0
2017-10-25 12:05:00,50.27,50.32,50.24,50.32,53538.0,39.4298,39.469,39.4063,39.469,53538.0
2017-10-25 12:10:00,50.31,50.38,50.3,50.37,68559.0,39.4612,39.5161,39.4533,39.5082,68559.0
2017-10-25 12:15:00,50.37,50.38,50.34,50.35,48281.0,39.5082,39.5161,39.4847,39.4926,48281.0
2017-10-25 12:20:00,50.35,50.37,50.33,50.35,71345.0,39.4926,39.5082,39.4769,39.4926,71345.0
2017-10-25 12:25:00,50.36,50.44,50.28,50.37,133306.0,39.5004,39.5631,39.4376,39.5082,133306.0
2017-10-25 12:30:00,50.38,50.46,50.38,50.42,39940.0,39.5161,39.5788,39.5161,39.5475,39940.0
2017-10-25 12:35:00,50.43,50.43,50.34,50.36,31533.0,39.5553,39.5553,39.4847,39.5004,31533.0
2017-10-25 12:40:00,50.36,50.4,50.34,50.39,39603.0,39.5004,39.5318,39.4847,39.5239,39603.0
2017-10-25 12:45:00,50.39,50.4,50.34,50.36,58169.0,39.5239,39.5318,39.4847,39.5004,58169.0
2017-10-25 12:50:00,50.36,50.49,50.36,50.48,49261.0,39.5004,39.6024,39.5004,39.5945,49261.0
2017-10-25 12:55:00,50.47,50.49,50.44,50.47,49038.0,39.5867,39.6024,39.5631,39.5867,49038.0
2017-10-25 13:00:00,50.48,50.48,50.4,50.41,115672.0,39.5945,39.5945,39.5318,39.5396,115672.0
2017-10-25 13:05:00,50.41,50.41,50.36,50.37,42499.0,39.5396,39.5396,39.5004,39.5082,42499.0
2017-10-25 13:10:00,50.37,50.38,50.3,50.31,100828.0,39.5082,39.5161,39.4533,39.4612,100828.0
2017-10-25 13:15:00,50.31,50.32,50.19,50.21,48165.0,39.4612,39.469,39.3671,39.3827,48165.0
2017-10-25 13:20:00,50.2,50.25,50.17,50.25,55020.0,39.3749,39.4141,39.3514,39.4141,55020.0
2017-10-25 13:25:00,50.24,50.28,50.23,50.26,28476.0,39.4063,39.4376,39.3984,39.422,28476.0
2017-10-25 13:30:00,50.26,50.29,50.24,50.28,22796.0,39.422,39.4455,39.4063,39.4376,22796.0
2017-10-25 13:35:00,50.27,50.27,50.11,50.13,100083.0,39.4298,39.4298,39.3043,39.32,100083.0
2017-10-25 13:40:00,50.13,50.26,50.12,50.23,43417.0,39.32,39.422,39.3121,39.3984,43417.0
2017-10-25 13:45:00,50.22,50.24,50.2,50.23,18964.0,39.3906,39.4063,39.3749,39.3984,18964.0
2017-10-25 13:50:00,50.24,50.26,50.19,50.21,36643.0,39.4063,39.422,39.3671,39.3827,36643.0
2017-10-25 13:55:00,50.21,50.23,50.17,50.18,29927.0,39.3827,39.3984,39.3514,39.3592,29927.0
2017-10-25 14:00:00,50.17,50.18,50.13,50.16,63822.0,39.3514,39.3592,39.32,39.3435,63822.0
2017-10-25 14:05:00,50.16,50.2,50.16,50.19,30354.0,39.3435,39.3749,39.3435,39.3671,30354.0
2017-10-25 14:10:00,50.19,50.2,50.1,50.13,55498.0,39.3671,39.3749,39.2965,39.32,55498.0
2017-10-25 14:15:00,50.13,50.17,50.11,50.13,60644.0,39.32,39.3514,39.3043,39.32,60644.0
2017-10-25 14:20:00,50.13,50.17,50.1,50.15,43570.0,39.32,39.3514,39.2965,39.3357,43570.0
2017-10-25 14:25:00,50.16,50.18,50.12,50.14,35559.0,39.3435,39.3592,39.3121,39.3278,35559.0
2017-10-25 14:30:00,50.14,50.15,50.08,50.08,45020.0,39.3278,39.3357,39.2808,39.2808,45020.0
2017-10-25 14:35:00,50.09,50.11,50.03,50.05,51999.0,39.2886,39.3043,39.2416,39.2572,51999.0
2017-10-25 14:40:00,50.05,50.06,50.02,50.04,33953.0,39.2572,39.2651,39.2337,39.2494,33953.0
2017-10-25 14:45:00,50.05,50.05,49.96,49.98,77428.0,39.2572,39.2572,39.1866,39.2023,77428.0
2017-10-25 14:50:00,49.98,50.02,49.97,50.0,48664.0,39.2023,39.2337,39.1945,39.218,48664.0
2017-10-25 14:55:00,50.01,50.03,49.98,50.01,52485.0,39.2259,39.2416,39.2023,39.2259,52485.0
2017-10-25 15:00:00,50.02,50.03,49.95,49.95,51279.0,39.2337,39.2416,39.1788,39.1788,51279.0
2017-10-25 15:05:00,49.96,50.01,49.93,49.94,92006.0,39.1866,39.2259,39.1631,39.171,92006.0
2017-10-25 15:10:00,49.95,50.05,49.95,50.04,75224.0,39.1788,39.2572,39.1788,39.2494,75224.0
2017-10-25 15:15:00,50.04,50.04,49.96,49.98,55160.0,39.2494,39.2494,39.1866,39.2023,55160.0
2017-10-25 15:20:00,49.97,49.99,49.94,49.95,62340.0,39.1945,39.2102,39.171,39.1788,62340.0
2017-10-25 15:25:00,49.95,49.99,49.93,49.98,89913.0,39.1788,39.2102,39.1631,39.2023,89913.0
2017-10-25 15:30:00,49.98,50.01,49.96,49.96,124705.0,39.2023,39.2259,39.1866,39.1866,124705.0
2017-10-25 15:35:00,49.97,50.0,49.94,49.98,138120.0,39.1945,39.218,39.171,39.2023,138120.0
2017-10-25 15:40:00,49.98,49.99,49.94,49.96,132178.0,39.2023,39.2102,39.171,39.1866,132178.0
2017-10-25 15:45:00,49.96,49.96,49.82,49.83,180243.0,39.1866,39.1866,39.0768,39.0847,180243.0
2017-10-25 15:50:00,49.84,49.87,49.75,49.77,271173.0,39.0925,39.1161,39.0219,39.0376,271173.0
2017-10-25 15:55:00,49.78,50.01,49.77,49.96,399486.0,39.0455,39.2259,39.0376,39.1866,399486.0
2017-10-26 09:30:00,50.39,50.8,50.0,50.13,154540.0,39.5239,39.8455,39.218,39.32,154540.0
2017-10-26 09:35:00,50.07,50.08,49.79,49.96,63821.0,39.2729,39.2808,39.0533,39.1866,63821.0
2017-10-26 09:40:00,49.97,50.61,49.81,50.61,124045.0,39.1945,39.6965,39.069,39.6965,124045.0
2017-10-26 09:45:00,50.62,50.73,50.51,50.51,81664.0,39.7043,39.7906,39.618,39.618,81664.0
2017-10-26 09:50:00,50.53,50.59,50.36,50.46,50466.0,39.6337,39.6808,39.5004,39.5788,50466.0
2017-10-26 09:55:00,50.46,50.64,50.43,50.51,49874.0,39.5788,39.72,39.5553,39.618,49874.0
2017-10-26 10:00:00,50.51,50.63,50.48,50.6,85054.0,39.618,39.7122,39.5945,39.6886,85054.0
2017-10-26 10:05:00,50.6,50.66,50.56,50.6,82254.0,39.6886,39.7357,39.6573,39.6886,82254.0
2017-10-26 10:10:00,50.6,51.0,50.55,50.97,171416.0,39.6886,40.0024,39.6494,39.9789,171416.0
2017-10-26 10:15:00,50.96,51.02,50.81,50.88,144429.0,39.971,40.0181,39.8534,39.9083,144429.0
2017-10-26 10:20:00,50.9,51.12,50.88,51.09,183980.0,39.9239,40.0965,39.9083,40.073,183980.0
2017-10-26 10:25:00,51.09,51.25,51.0,51.18,102177.0,40.073,40.1985,40.0024,40.1436,102177.0
2017-10-26 10:30:00,51.18,51.22,51.1,51.16,77809.0,40.1436,40.1749,40.0808,40.1279,77809.0
2017-10-26 10:35:00,51.19,51.31,51.16,51.28,73393.0,40.1514,40.2455,40.1279,40.222,73393.0
2017-10-26 10:40:00,51.28,51.35,51.2,51.22,61561.0,40.222,40.2769,40.1593,40.1749,61561.0
2017-10-26 10:45:00,51.24,51.36,51.2,51.36,92655.0,40.1906,40.2848,40.1593,40.2848,92655.0
2017-10-26 10:50:00,51.36,51.37,51.28,51.31,67846.0,40.2848,40.2926,40.222,40.2455,67846.0
2017-10-26 10:55:00,51.31,51.4,51.27,51.31,82468.0,40.2455,40.3161,40.2142,40.2455,82468.0
2017-10-26 11:00:00,51.33,51.37,51.22,51.22,125779.0,40.2612,40.2926,40.1749,40.1749,125779.0
2017-10-26 11:05:00,51.23,51.28,51.17,51.26,81478.0,40.1828,40.222,40.1357,40.2063,81478.0
2017-10-26 11:10:00,51.26,51.3,51.22,51.24,71824.0,40.2063,40.2377,40.1749,40.1906,71824.0
2017-10-26 11:15:00,51.23,51.31,51.21,51.28,70464.0,40.1828,40.2455,40.1671,40.222,70464.0
2017-10-26 11:20:00,51.29,51.44,51.26,51.39,66420.0,40.2298,40.3475,40.2063,40.3083,66420.0
2017-10-26 11:25:00,51.4,51.47,51.31,51.45,62829.0,40.3161,40.371,40.2455,40.3553,62829.0
2017-10-26 11:30:00,51.46,51.47,51.36,51.43,62113.0,40.3632,40.371,40.2848,40.3397,62113.0
2017-10-26 11:35:00,51.44,51.49,51.4,51.43,60074.0,40.3475,40.3867,40.3161,40.3397,60074.0
2017-10-26 11:40:00,51.42,51.47,51.4,51.44,57364.0,40.3318,40.371,40.3161,40.3475,57364.0
2017-10-26 11:45:00,51.44,51.48,51.38,51.44,64144.0,40.3475,40.3789,40.3004,40.3475,64144.0
2017-10-26 11:50:00,51.44,51.46,51.33,51.38,66789.0,40.3475,40.3632,40.2612,40.3004,66789.0
2017-10-26 11:55:00,51.38,51.45,51.31,51.45,82677.0,40.3004,40.3553,40.2455,40.3553,82677.0
2017-10-26 12:00:00,51.45,51.47,51.43,51.46,47375.0,40.3553,40.371,40.3397,40.3632,47375.0
2017-10-26 12:05:00,51.47,51.49,51.43,51.46,38535.0,40.371,40.3867,40.3397,40.3632,38535.0
2017-10-26 12:10:00,51.46,51.58,51.4,51.43,97265.0,40.3632,40.4573,40.3161,40.3397,97265.0
2017-10-26 12:15:00,51.43,51.49,51.38,51.41,46506.0,40.3397,40.3867,40.3004,40.324,46506.0
2017-10-26 12:20:00,51.38,51.47,51.35,51.43,50222.0,40.3004,40.371,40.2769,40.3397,50222.0
2017-10-26 12:25:00,51.43,51.48,51.42,51.47,41509.0,40.3397,40.3789,40.3318,40.371,41509.0
2017-10-26 12:30:00,51.48,51.52,51.39,51.42,56748.0,40.3789,40.4103,40.3083,40.3318,56748.0
2017-10-26 12:35:00,51.4,51.44,51.37,51.44,26620.0,40.3161,40.3475,40.2926,40.3475,26620.0
2017-10-26 12:40:00,51.42,51.43,51.35,51.39,43971.0,40.3318,40.3397,40.2769,40.3083,43971.0
2017-10-26 12:45:00,51.39,51.5,51.38,51.48,41153.0,40.3083,40.3946,40.3004,40.3789,41153.0
2017-10-26 12:50:00,51.48,51.5,51.36,51.37,43440.0,40.3789,40.3946,40.2848,40.2926,43440.0
2017-10-26 12:55:00,51.38,51.46,51.36,51.44,55102.0,40.3004,40.3632,40.2848,40.3475,55102.0
2017-10-26 13:00:00,51.41,51.46,51.38,51.42,25371.0,40.324,40.3632,40.3004,40.3318,25371.0
2017-10-26 13:05:00,51.43,51.45,51.37,51.44,24458.0,40.3397,40.3553,40.2926,40.3475,24458.0
2017-10-26 13:10:00,51.44,51.45,51.38,51.43,39907.0,40.3475,40.3553,40.3004,40.3397,39907.0
2017-10-26 13:15:00,51.43,51.44,51.35,51.39,44052.0,40.3397,40.3475,40.2769,40.3083,44052.0
2017-10-26 13:20:00,51.39,51.41,51.35,51.4,45420.0,40.3083,40.324,40.2769,40.3161,45420.0
2017-10-26 13:25:00,51.41,51.46,51.4,51.46,55084.0,40.324,40.3632,40.3161,40.3632,55084.0
2017-10-26 13:30:00,51.46,51.47,51.37,51.4,53855.0,40.3632,40.371,40.2926,40.3161,53855.0
2017-10-26 13:35:00,51.39,51.54,51.39,51.54,92059.0,40.3083,40.4259,40.3083,40.4259,92059.0
2017-10-26 13:40:00,51.54,51.66,51.53,51.66,58243.0,40.4259,40.5201,40.4181,40.5201,58243.0
2017-10-26 13:45:00,51.66,51.68,51.61,51.67,65679.0,40.5201,40.5357,40.4808,40.5279,65679.0
2017-10-26 13:50:00,51.67,51.7,51.62,51.62,47919.0,40.5279,40.5514,40.4887,40.4887,47919.0
2017-10-26 13:55:00,51.62,51.65,51.6,51.62,47494.0,40.4887,40.5122,40.473,40.4887,47494.0
2017-10-26 14:00:00,51.62,51.72,51.6,51.67,62115.0,40.4887,40.5671,40.473,40.5279,62115.0
2017-10-26 14:05:00,51.67,51.75,51.65,51.72,59082.0,40.5279,40.5907,40.5122,40.5671,59082.0
2017-10-26 14:10:00,51.73,51.77,51.66,51.72,92506.0,40.575,40.6063,40.5201,40.5671,92506.0
2017-10-26 14:15:00,51.72,51.74,51.69,51.74,57446.0,40.5671,40.5828,40.5436,40.5828,57446.0
2017-10-26 14:20:00,51.73,51.75,51.58,51.61,82280.0,40.575,40.5907,40.4573,40.4808,82280.0
2017-10-26 14:25:00,51.61,51.76,51.6,51.75,60229.0,40.4808,40.5985,40.473,40.5907,60229.0
2017-10-26 14:30:00,51.76,51.76,51.69,51.69,36517.0,40.5985,40.5985,40.5436,40.5436,36517.0
2017-10-26 14:35:00,51.69,51.71,51.65,51.66,44378.0,40.5436,40.5593,40.5122,40.5201,44378.0
2017-10-26 14:40:00,51.65,51.7,51.62,51.66,57542.0,40.5122,40.5514,40.4887,40.5201,57542.0
2017-10-26 14:45:00,51.66,51.7,51.65,51.68,27409.0,40.5201,40.5514,40.5122,40.5357,27409.0
2017-10-26 14:50:00,51.7,51.7,51.63,51.68,56527.0,40.5514,40.5514,40.4965,40.5357,56527.0
2017-10-26 14:55:00,51.68,51.68,51.6,51.65,73662.0,40.5357,40.5357,40.473,40.5122,73662.0
2017-10-26 15:00:00,51.65,51.7,51.64,51.69,40387.0,40.5122,40.5514,40.5044,40.5436,40387.0
2017-10-26 15:05:00,51.69,51.71,51.67,51.7,57582.0,40.5436,40.5593,40.5279,40.5514,57582.0
2017-10-26 15:10:00,51.69,51.71,51.61,51.65,47992.0,40.5436,40.5593,40.4808,40.5122,47992.0
2017-10-26 15:15:00,51.65,51.66,51.6,51.65,86141.0,40.5122,40.5201,40.473,40.5122,86141.0
2017-10-26 15:20:00,51.65,51.69,51.59,51.65,102006.0,40.5122,40.5436,40.4652,40.5122,102006.0
2017-10-26 15:25:00,51.65,51.68,51.59,51.65,89896.0,40.5122,40.5357,40.4652,40.5122,89896.0
2017-10-26 15:30:00,51.66,51.66,51.55,51.57,118040.0,40.5201,40.5201,40.4338,40.4495,118040.0
2017-10-26 15:35:00,51.58,51.64,51.57,51.64,99814.0,40.4573,40.5044,40.4495,40.5044,99814.0
2017-10-26 15:40:00,51.64,51.65,51.56,51.64,128745.0,40.5044,40.5122,40.4416,40.5044,128745.0
2017-10-26 15:45:00,51.64,51.65,51.55,51.58,208517.0,40.5044,40.5122,40.4338,40.4573,208517.0
2017-10-26 15:50:00,51.58,51.59,51.55,51.58,307005.0,40.4573,40.4652,40.4338,40.4573,307005.0
2017-10-26 15:55:00,51.58,51.58,51.45,51.45,473037.0,40.4573,40.4573,40.3553,40.3553,473037.0
2017-10-27 09:30:00,51.16,51.16,50.2,51.07,212387.0,40.1279,40.1279,39.3749,40.0573,212387.0
2017-10-27 09:35:00,51.03,51.08,50.88,51.0,85697.0,40.0259,40.0651,39.9083,40.0024,85697.0
2017-10-27 09:40:00,50.99,51.17,50.81,51.16,118318.0,39.9945,40.1357,39.8534,40.1279,118318.0
2017-10-27 09:45:00,51.17,51.28,50.83,50.87,84498.0,40.1357,40.222,39.869,39.9004,84498.0
2017-10-27 09:50:00,50.86,51.18,50.82,51.15,79088.0,39.8926,40.1436,39.8612,40.12,79088.0
2017-10-27 09:55:00,51.16,51.3,51.15,51.24,89651.0,40.1279,40.2377,40.12,40.1906,89651.0
2017-10-27 10:00:00,51.23,51.35,51.21,51.31,142539.0,40.1828,40.2769,40.1671,40.2455,142539.0
2017-10-27 10:05:00,51.32,51.35,51.24,51.32,93891.0,40.2534,40.2769,40.1906,40.2534,93891.0
2017-10-27 10:10:00,51.32,51.33,51.15,51.2,123324.0,40.2534,40.2612,40.12,40.1593,123324.0
2017-10-27 10:15:00,51.2,51.39,51.17,51.36,148219.0,40.1593,40.3083,40.1357,40.2848,148219.0
2017-10-27 10:20:00,51.35,51.52,51.27,51.42,113166.0,40.2769,40.4103,40.2142,40.3318,113166.0
2017-10-27 10:25:00,51.43,51.53,51.38,51.53,86033.0,40.3397,40.4181,40.3004,40.4181,86033.0
2017-10-27 10:30:00,51.54,51.62,51.48,51.54,126604.0,40.4259,40.4887,40.3789,40.4259,126604.0
2017-10-27 10:35:00,51.55,51.75,51.54,51.67,75792.0,40.4338,40.5907,40.4259,40.5279,75792.0
2017-10-27 10:40:00,51.68,51.73,51.59,51.72,100377.0,40.5357,40.575,40.4652,40.5671,100377.0
2017-10-27 10:45:00,51.71,51.8,51.65,51.78,99561.0,40.5593,40.6299,40.5122,40.6142,99561.0
2017-10-27 10:50:00,51.79,51.86,51.74,51.75,69261.0,40.622,40.6769,40.5828,40.5907,69261.0
2017-10-27 10:55:00,51.73,51.82,51.71,51.8,56305.0,40.575,40.6456,40.5593,40.6299,56305.0
2017-10-27 11:00:00,51.79,51.8,51.64,51.76,72094.0,40.622,40.6299,40.5044,40.5985,72094.0
2017-10-27 11:05:00,51.76,51.97,51.75,51.96,89642.0,40.5985,40.7632,40.5907,40.7554,89642.0
2017-10-27 11:10:00,51.95,52.0,51.89,51.96,221254.0,40.7475,40.7867,40.7005,40.7554,221254.0
2017-10-27 11:15:00,51.96,52.0,51.9,51.91,113022.0,40.7554,40.7867,40.7083,40.7162,113022.0
2017-10-27 11:20:00,51.92,52.06,51.89,52.02,147251.0,40.724,40.8338,40.7005,40.8024,147251.0
2017-10-27 11:25:00,52.02,52.16,52.01,52.14,112150.0,40.8024,40.9122,40.7946,40.8966,112150.0
2017-10-27 11:30:00,52.13,52.19,52.06,52.18,90589.0,40.8887,40.9358,40.8338,40.9279,90589.0
2017-10-27 11:35:00,52.18,52.22,52.15,52.19,128697.0,40.9279,40.9593,40.9044,40.9358,128697.0
2017-10-27 11:40:00,52.2,52.21,52.07,52.12,106013.0,40.9436,40.9515,40.8417,40.8809,106013.0
2017-10-27 11:45:00,52.12,52.23,52.12,52.2,95679.0,40.8809,40.9671,40.8809,40.9436,95679.0
2017-10-27 11:50:00,52.2,52.21,52.11,52.15,104739.0,40.9436,40.9515,40.873,40.9044,104739.0
2017-10-27 11:55:00,52.15,52.22,52.14,52.19,65519.0,40.9044,40.9593,40.8966,40.9358,65519.0
2017-10-27 12:00:00,52.2,52.21,52.11,52.14,82308.0,40.9436,40.9515,40.873,40.8966,82308.0
2017-10-27 12:05:00,52.15,52.15,52.03,52.1,63679.0,40.9044,40.9044,40.8103,40.8652,63679.0
2017-10-27 12:10:00,52.1,52.15,52.09,52.11,70197.0,40.8652,40.9044,40.8573,40.873,70197.0
2017-10-27 12:15:00,52.12,52.13,52.0,52.02,50233.0,40.8809,40.8887,40.7867,40.8024,50233.0
2017-10-27 12:20:00,52.02,52.04,51.92,51.92,49316.0,40.8024,40.8181,40.724,40.724,49316.0
2017-10-27 12:25:00,51.93,51.93,51.78,51.8,76227.0,40.7318,40.7318,40.6142,40.6299,76227.0
2017-10-27 12:30:00,51.79,51.86,51.79,51.84,39226.0,40.622,40.6769,40.622,40.6612,39226.0
2017-10-27 12:35:00,51.84,51.87,51.81,51.85,37759.0,40.6612,40.6848,40.6377,40.6691,37759.0
2017-10-27 12:40:00,51.85,51.89,51.81,51.87,38669.0,40.6691,40.7005,40.6377,40.6848,38669.0
2017-10-27 12:45:00,51.86,51.9,51.86,51.88,23393.0,40.6769,40.7083,40.6769,40.6926,23393.0
2017-10-27 12:50:00,51.89,51.89,51.76,51.78,51837.0,40.7005,40.7005,40.5985,40.6142,51837.0
2017-10-27 12:55:00,51.79,51.86,51.78,51.84,34829.0,40.622,40.6769,40.6142,40.6612,34829.0
2017-10-27 13:00:00,51.84,51.88,51.77,51.81,67735.0,40.6612,40.6926,40.6063,40.6377,67735.0
2017-10-27 13:05:00,51.81,51.82,51.77,51.79,23438.0,40.6377,40.6456,40.6063,40.622,23438.0
2017-10-27 13:10:00,51.79,51.81,51.76,51.76,32928.0,40.622,40.6377,40.5985,40.5985,32928.0
2017-10-27 13:15:00,51.77,51.78,51.73,51.73,53104.0,40.6063,40.6142,40.575,40.575,53104.0
2017-10-27 13:20:00,51.72,51.78,51.71,51.78,42503.0,40.5671,40.6142,40.5593,40.6142,42503.0
2017-10-27 13:25:00,51.77,51.79,51.74,51.76,45746.0,40.6063,40.622,40.5828,40.5985,45746.0
2017-10-27 13:30:00,51.77,51.87,51.76,51.86,31712.0,40.6063,40.6848,40.5985,40.6769,31712.0
2017-10-27 13:35:00,51.87,51.9,51.86,51.86,52603.0,40.6848,40.7083,40.6769,40.6769,52603.0
2017-10-27 13:40:00,51.87,51.89,51.78,51.79,54665.0,40.6848,40.7005,40.6142,40.622,54665.0
2017-10-27 13:45:00,51.78,51.84,51.78,51.83,23191.0,40.6142,40.6612,40.6142,40.6534,23191.0
2017-10-27 13:50:00,51.83,51.91,51.81,51.9,29623.0,40.6534,40.7162,40.6377,40.7083,29623.0
2017-10-27 13:55:00,51.91,51.91,51.8,51.8,39785.0,40.7162,40.7162,40.6299,40.6299,39785.0
2017-10-27 14:00:00,51.81,51.84,51.75,51.75,80754.0,40.6377,40.6612,40.5907,40.5907,80754.0
2017-10-27 14:05:00,51.76,51.8,51.69,51.69,150034.0,40.5985,40.6299,40.5436,40.5436,150034.0
2017-10-27 14:10:00,51.7,51.72,51.62,51.62,60620.0,40.5514,40.5671,40.4887,40.4887,60620.0
2017-10-27 14:15:00,51.62,51.72,51.6,51.72,50438.0,40.4887,40.5671,40.473,40.5671,50438.0
2017-10-27 14:20:00,51.72,51.73,51.62,51.68,42020.0,40.5671,40.575,40.4887,40.5357,42020.0
2017-10-27 14:25:00,51.68,51.75,51.67,51.73,51346.0,40.5357,40.5907,40.5279,40.575,51346.0
2017-10-27 14:30:00,51.72,51.74,51.69,51.73,38949.0,40.5671,40.5828,40.5436,40.575,38949.0
2017-10-27 14:35:00,51.73,51.76,51.7,51.7,52691.0,40.575,40.5985,40.5514,40.5514,52691.0
2017-10-27 14:40:00,51.71,51.72,51.68,51.7,50442.0,40.5593,40.5671,40.5357,40.5514,50442.0
2017-10-27 14:45:00,51.69,51.7,51.67,51.7,42243.0,40.5436,40.5514,40.5279,40.5514,42243.0
2017-10-27 14:50:00,51.69,51.71,51.62,51.63,70664.0,40.5436,40.5593,40.4887,40.4965,70664.0
2017-10-27 14:55:00,51.64,51.65,51.53,51.54,53558.0,40.5044,40.5122,40.4181,40.4259,53558.0
2017-10-27 15:00:00,51.54,51.63,51.54,51.57,41965.0,40.4259,40.4965,40.4259,40.4495,41965.0
2017-10-27 15:05:00,51.57,51.59,51.49,51.49,58244.0,40.4495,40.4652,40.3867,40.3867,58244.0
2017-10-27 15:10:00,51.5,51.54,51.47,51.51,80426.0,40.3946,40.4259,40.371,40.4024,80426.0
2017-10-27 15:15:00,51.5,51.52,51.37,51.39,108347.0,40.3946,40.4103,40.2926,40.3083,108347.0
2017-10-27 15:20:00,51.38,51.42,51.37,51.37,95585.0,40.3004,40.3318,40.2926,40.2926,95585.0
2017-10-27 15:25:00,51.38,51.4,51.3,51.3,61564.0,40.3004,40.3161,40.2377,40.2377,61564.0
2017-10-27 15:30:00,51.3,51.34,51.28,51.31,80305.0,40.2377,40.2691,40.222,40.2455,80305.0
2017-10-27 15:35:00,51.3,51.35,51.28,51.31,86292.0,40.2377,40.2769,40.222,40.2455,86292.0
2017-10-27 15:40:00,51.31,51.33,51.2,51.22,166392.0,40.2455,40.2612,40.1593,40.1749,166392.0
2017-10-27 15:45:00,51.22,51.28,51.21,51.26,151507.0,40.1749,40.222,40.1671,40.2063,151507.0
2017-10-27 15:50:00,51.26,51.26,51.13,51.2,213838.0,40.2063,40.2063,40.1044,40.1593,213838.0
2017-10-27 15:55:00,51.2,51.24,51.15,51.21,351971.0,40.1593,40.1906,40.12,40.1671,351971.0
2017-10-30 09:30:00,51.39,51.5,51.32,51.47,112546.0,40.3083,40.3946,40.2534,40.371,112546.0
2017-10-30 09:35:00,51.49,51.71,51.45,51.7,72038.0,40.3867,40.5593,40.3553,40.5514,72038.0
2017-10-30 09:40:00,51.69,51.73,51.62,51.67,115890.0,40.5436,40.575,40.4887,40.5279,115890.0
2017-10-30 09:45:00,51.69,51.78,51.61,51.71,157524.0,40.5436,40.6142,40.4808,40.5593,157524.0
2017-10-30 09:50:00,51.71,51.8,51.65,51.69,94515.0,40.5593,40.6299,40.5122,40.5436,94515.0
2017-10-30 09:55:00,51.69,51.75,51.52,51.66,137899.0,40.5436,40.5907,40.4103,40.5201,137899.0
2017-10-30 10:00:00,51.66,51.7,51.44,51.46,93517.0,40.5201,40.5514,40.3475,40.3632,93517.0
2017-10-30 10:05:00,51.47,51.54,51.37,51.44,103667.0,40.371,40.4259,40.2926,40.3475,103667.0
2017-10-30 10:10:00,51.46,51.6,51.39,51.56,54623.0,40.3632,40.473,40.3083,40.4416,54623.0
2017-10-30 10:15:00,51.54,51.54,51.29,51.34,97505.0,40.4259,40.4259,40.2298,40.2691,97505.0
2017-10-30 10:20:00,51.34,51.47,51.32,51.44,55403.0,40.2691,40.371,40.2534,40.3475,55403.0
2017-10-30 10:25:00,51.45,51.48,51.35,51.4,57112.0,40.3553,40.3789,40.2769,40.3161,57112.0
2017-10-30 10:30:00,51.4,51.44,51.32,51.33,65809.0,40.3161,40.3475,40.2534,40.2612,65809.0
2017-10-30 10:35:00,51.34,51.41,51.33,51.36,72355.0,40.2691,40.324,40.2612,40.2848,72355.0
2017-10-30 10:40:00,51.35,51.45,51.34,51.44,60257.0,40.2769,40.3553,40.2691,40.3475,60257.0
2017-10-30 10:45:00,51.45,51.53,51.39,51.4,62626.0,40.3553,40.4181,40.3083,40.3161,62626.0
2017-10-30 10:50:00,51.4,51.49,51.38,51.43,67557.0,40.3161,40.3867,40.3004,40.3397,67557.0
2017-10-30 10:55:00,51.43,51.45,51.31,51.32,73691.0,40.3397,40.3553,40.2455,40.2534,73691.0
2017-10-30 11:00:00,51.32,51.34,51.26,51.31,69940.0,40.2534,40.2691,40.2063,40.2455,69940.0
2017-10-30 11:05:00,51.3,51.31,51.25,51.28,50909.0,40.2377,40.2455,40.1985,40.222,50909.0
2017-10-30 11:10:00,51.29,51.33,51.25,51.26,58918.0,40.2298,40.2612,40.1985,40.2063,58918.0
2017-10-30 11:15:00,51.26,51.26,51.15,51.16,79003.0,40.2063,40.2063,40.12,40.1279,79003.0
2017-10-30 11:20:00,51.15,51.2,51.14,51.15,56793.0,40.12,40.1593,40.1122,40.12,56793.0
2017-10-30 11:25:00,51.15,51.16,51.01,51.01,115432.0,40.12,40.1279,40.0102,40.0102,115432.0
2017-10-30 11:30:00,51.02,51.08,51.01,51.02,154853.0,40.0181,40.0651,40.0102,40.0181,154853.0
2017-10-30 11:35:00,51.02,51.13,51.0,51.11,79324.0,40.0181,40.1044,40.0024,40.0887,79324.0
2017-10-30 11:40:00,51.11,51.12,51.02,51.04,75234.0,40.0887,40.0965,40.0181,40.0338,75234.0
2017-10-30 11:45:00,51.05,51.09,50.96,50.96,62379.0,40.0416,40.073,39.971,39.971,62379.0
2017-10-30 11:50:00,50.97,50.99,50.89,50.92,130191.0,39.9789,39.9945,39.9161,39.9396,130191.0
2017-10-30 11:55:00,50.91,51.01,50.91,51.01,62699.0,39.9318,40.0102,39.9318,40.0102,62699.0
2017-10-30 12:00:00,51.0,51.01,50.95,50.96,40173.0,40.0024,40.0102,39.9632,39.971,40173.0
2017-10-30 12:05:00,50.96,50.97,50.92,50.95,44352.0,39.971,39.9789,39.9396,39.9632,44352.0
2017-10-30 12:10:00,50.95,50.95,50.88,50.94,48812.0,39.9632,39.9632,39.9083,39.9553,48812.0
2017-10-30 12:15:00,50.94,50.97,50.91,50.92,40340.0,39.9553,39.9789,39.9318,39.9396,40340.0
2017-10-30 12:20:00,50.92,50.98,50.9,50.97,63028.0,39.9396,39.9867,39.9239,39.9789,63028.0
2017-10-30 12:25:00,50.96,51.02,50.96,51.01,53074.0,39.971,40.0181,39.971,40.0102,53074.0
2017-10-30 12:30:00,51.01,51.04,50.98,51.01,34818.0,40.0102,40.0338,39.9867,40.0102,34818.0
2017-10-30 12:35:00,51.01,51.08,51.0,51.05,42954.0,40.0102,40.0651,40.0024,40.0416,42954.0
2017-10-30 12:40:00,51.05,51.06,51.01,51.04,31007.0,40.0416,40.0494,40.0102,40.0338,31007.0
2017-10-30 12:45:00,51.03,51.04,50.97,50.98,28342.0,40.0259,40.0338,39.9789,39.9867,28342.0
2017-10-30 12:50:00,50.98,51.02,50.95,50.98,47805.0,39.9867,40.0181,39.9632,39.9867,47805.0
2017-10-30 12:55:00,50.97,50.99,50.92,50.99,32534.0,39.9789,39.9945,39.9396,39.9945,32534.0
2017-10-30 13:00:00,50.98,51.03,50.97,50.98,27482.0,39.9867,40.0259,39.9789,39.9867,27482.0
2017-10-30 13:05:00,50.98,51.05,50.98,50.99,21319.0,39.9867,40.0416,39.9867,39.9945,21319.0
2017-10-30 13:10:00,50.99,51.01,50.97,51.0,19656.0,39.9945,40.0102,39.9789,40.0024,19656.0
2017-10-30 13:15:00,51.0,51.03,50.97,50.97,32354.0,40.0024,40.0259,39.9789,39.9789,32354.0
2017-10-30 13:20:00,50.97,51.03,50.96,51.02,17753.0,39.9789,40.0259,39.971,40.0181,17753.0
2017-10-30 13:25:00,51.03,51.09,51.02,51.08,28219.0,40.0259,40.073,40.0181,40.0651,28219.0
2017-10-30 13:30:00,51.07,51.15,51.07,51.14,26928.0,40.0573,40.12,40.0573,40.1122,26928.0
2017-10-30 13:35:00,51.15,51.2,51.14,51.16,40764.0,40.12,40.1593,40.1122,40.1279,40764.0
2017-10-30 13:40:00,51.16,51.2,51.16,51.18,21915.0,40.1279,40.1593,40.1279,40.1436,21915.0
2017-10-30 13:45:00,51.18,51.2,51.17,51.19,32303.0,40.1436,40.1593,40.1357,40.1514,32303.0
2017-10-30 13:50:00,51.2,51.2,51.13,51.15,40128.0,40.1593,40.1593,40.1044,40.12,40128.0
2017-10-30 13:55:00,51.15,51.18,51.11,51.16,51696.0,40.12,40.1436,40.0887,40.1279,51696.0
2017-10-30 14:00:00,51.16,51.2,51.15,51.18,55090.0,40.1279,40.1593,40.12,40.1436,55090.0
2017-10-30 14:05:00,51.18,51.21,51.16,51.2,35316.0,40.1436,40.1671,40.1279,40.1593,35316.0
2017-10-30 14:10:00,51.21,51.27,51.2,51.23,52630.0,40.1671,40.2142,40.1593,40.1828,52630.0
2017-10-30 14:15:00,51.23,51.27,51.21,51.23,32697.0,40.1828,40.2142,40.1671,40.1828,32697.0
2017-10-30 14:20:00,51.23,51.27,51.2,51.26,44804.0,40.1828,40.2142,40.1593,40.2063,44804.0
2017-10-30 14:25:00,51.26,51.3,51.26,51.27,63839.0,40.2063,40.2377,40.2063,40.2142,63839.0
2017-10-30 14:30:00,51.27,51.31,51.27,51.29,51886.0,40.2142,40.2455,40.2142,40.2298,51886.0
2017-10-30 14:35:00,51.3,51.32,51.27,51.28,48204.0,40.2377,40.2534,40.2142,40.222,48204.0
2017-10-30 14:40:00,51.27,51.29,51.26,51.29,37734.0,40.2142,40.2298,40.2063,40.2298,37734.0
2017-10-30 14:45:00,51.3,51.32,51.28,51.29,27445.0,40.2377,40.2534,40.222,40.2298,27445.0
2017-10-30 14:50:00,51.29,51.37,51.28,51.36,75577.0,40.2298,40.2926,40.222,40.2848,75577.0
2017-10-30 14:55:00,51.37,51.37,51.32,51.37,83824.0,40.2926,40.2926,40.2534,40.2926,83824.0
2017-10-30 15:00:00,51.37,51.38,51.31,51.32,38569.0,40.2926,40.3004,40.2455,40.2534,38569.0
2017-10-30 15:05:00,51.32,51.35,51.31,51.35,40503.0,40.2534,40.2769,40.2455,40.2769,40503.0
2017-10-30 15:10:00,51.34,51.38,51.3,51.32,59135.0,40.2691,40.3004,40.2377,40.2534,59135.0
2017-10-30 15:15:00,51.32,51.32,51.27,51.28,54282.0,40.2534,40.2534,40.2142,40.222,54282.0
2017-10-30 15:20:00,51.27,51.28,51.23,51.24,49582.0,40.2142,40.222,40.1828,40.1906,49582.0
2017-10-30 15:25:00,51.23,51.27,51.23,51.26,35708.0,40.1828,40.2142,40.1828,40.2063,35708.0
2017-10-30 15:30:00,51.26,51.26,51.19,51.19,88908.0,40.2063,40.2063,40.1514,40.1514,88908.0
2017-10-30 15:35:00,51.2,51.26,51.19,51.23,95367.0,40.1593,40.2063,40.1514,40.1828,95367.0
2017-10-30 15:40:00,51.23,51.28,51.23,51.26,94000.0,40.1828,40.222,40.1828,40.2063,94000.0
2017-10-30 15:45:00,51.27,51.36,51.26,51.35,96615.0,40.2142,40.2848,40.2063,40.2769,96615.0
2017-10-30 15:50:00,51.35,51.38,51.32,51.34,134135.0,40.2769,40.3004,40.2534,40.2691,134135.0
2017-10-30 15:55:00,51.34,51.43,51.33,51.38,465662.0,40.2691,40.3397,40.2612,40.3004,465662.0
2017-10-31 09:30:00,51.32,51.47,51.16,51.3,105168.0,40.2534,40.371,40.1279,40.2377,105168.0
2017-10-31 09:35:00,51.29,51.31,51.16,51.16,65349.0,40.2298,40.2455,40.1279,40.1279,65349.0
2017-10-31 09:40:00,51.16,51.22,51.14,51.19,57433.0,40.1279,40.1749,40.1122,40.1514,57433.0
2017-10-31 09:45:00,51.19,51.22,51.1,51.17,51984.0,40.1514,40.1749,40.0808,40.1357,51984.0
2017-10-31 09:50:00,51.15,51.18,51.07,51.1,69986.0,40.12,40.1436,40.0573,40.0808,69986.0
2017-10-31 09:55:00,51.1,51.18,51.02,51.03,67520.0,40.0808,40.1436,40.0181,40.0259,67520.0
2017-10-31 10:00:00,51.03,51.19,51.03,51.18,67082.0,40.0259,40.1514,40.0259,40.1436,67082.0
2017-10-31 10:05:00,51.18,51.22,51.15,51.22,56750.0,40.1436,40.1749,40.12,40.1749,56750.0
2017-10-31 10:10:00,51.22,51.26,51.09,51.13,65962.0,40.1749,40.2063,40.073,40.1044,65962.0
2017-10-31 10:15:00,51.13,51.14,51.08,51.11,36698.0,40.1044,40.1122,40.0651,40.0887,36698.0
2017-10-31 10:20:00,51.11,51.13,51.02,51.08,30159.0,40.0887,40.1044,40.0181,40.0651,30159.0
2017-10-31 10:25:00,51.07,51.16,51.07,51.16,59889.0,40.0573,40.1279,40.0573,40.1279,59889.0
2017-10-31 10:30:00,51.17,51.21,51.11,51.18,63212.0,40.1357,40.1671,40.0887,40.1436,63212.0
2017-10-31 10:35:00,51.18,51.22,51.12,51.15,50313.0,40.1436,40.1749,40.0965,40.12,50313.0
2017-10-31 10:40:00,51.14,51.18,51.07,51.13,60212.0,40.1122,40.1436,40.0573,40.1044,60212.0
2017-10-31 10:45:00,51.14,51.16,51.1,51.13,42841.0,40.1122,40.1279,40.0808,40.1044,42841.0
2017-10-31 10:50:00,51.13,51.14,51.05,51.08,49834.0,40.1044,40.1122,40.0416,40.0651,49834.0
2017-10-31 10:55:00,51.07,51.16,51.07,51.11,42543.0,40.0573,40.1279,40.0573,40.0887,42543.0
2017-10-31 11:00:00,51.11,51.17,51.1,51.15,45784.0,40.0887,40.1357,40.0808,40.12,45784.0
2017-10-31 11:05:00,51.15,51.19,51.13,51.18,33407.0,40.12,40.1514,40.1044,40.1436,33407.0
2017-10-31 11:10:00,51.19,51.21,51.15,51.2,53968.0,40.1514,40.1671,40.12,40.1593,53968.0
2017-10-31 11:15:00,51.2,51.31,51.18,51.26,60036.0,40.1593,40.2455,40.1436,40.2063,60036.0
2017-10-31 11:20:00,51.27,51.31,51.23,51.27,58499.0,40.2142,40.2455,40.1828,40.2142,58499.0
2017-10-31 11:25:00,51.27,51.31,51.26,51.27,48137.0,40.2142,40.2455,40.2063,40.2142,48137.0
2017-10-31 11:30:00,51.27,51.29,51.23,51.29,54216.0,40.2142,40.2298,40.1828,40.2298,54216.0
2017-10-31 11:35:00,51.3,51.35,51.27,51.28,44679.0,40.2377,40.2769,40.2142,40.222,44679.0
2017-10-31 11:40:00,51.28,51.39,51.28,51.37,52585.0,40.222,40.3083,40.222,40.2926,52585.0
2017-10-31 11:45:00,51.36,51.38,51.27,51.29,71910.0,40.2848,40.3004,40.2142,40.2298,71910.0
2017-10-31 11:50:00,51.29,51.35,51.26,51.26,40851.0,40.2298,40.2769,40.2063,40.2063,40851.0
2017-10-31 11:55:00,51.27,51.31,51.26,51.29,46288.0,40.2142,40.2455,40.2063,40.2298,46288.0
2017-10-31 12:00:00,51.29,51.37,51.29,51.36,30895.0,40.2298,40.2926,40.2298,40.2848,30895.0
2017-10-31 12:05:00,51.36,51.49,51.36,51.49,74772.0,40.2848,40.3867,40.2848,40.3867,74772.0
2017-10-31 12:10:00,51.49,51.57,51.48,51.54,46183.0,40.3867,40.4495,40.3789,40.4259,46183.0
2017-10-31 12:15:00,51.55,51.58,51.52,51.52,47163.0,40.4338,40.4573,40.4103,40.4103,47163.0
2017-10-31 12:20:00,51.52,51.55,51.5,51.53,29180.0,40.4103,40.4338,40.3946,40.4181,29180.0
2017-10-31 12:25:00,51.52,51.61,51.52,51.58,78934.0,40.4103,40.4808,40.4103,40.4573,78934.0
2017-10-31 12:30:00,51.59,51.61,51.51,51.51,33627.0,40.4652,40.4808,40.4024,40.4024,33627.0
2017-10-31 12:35:00,51.51,51.53,51.47,51.48,36361.0,40.4024,40.4181,40.371,40.3789,36361.0
2017-10-31 12:40:00,51.48,51.54,51.48,51.52,37882.0,40.3789,40.4259,40.3789,40.4103,37882.0
2017-10-31 12:45:00,51.53,51.56,51.52,51.52,24610.0,40.4181,40.4416,40.4103,40.4103,24610.0
2017-10-31 12:50:00,51.52,51.53,51.49,51.51,40314.0,40.4103,40.4181,40.3867,40.4024,40314.0
2017-10-31 12:55:00,51.5,51.51,51.48,51.48,20663.0,40.3946,40.4024,40.3789,40.3789,20663.0
2017-10-31 13:00:00,51.48,51.51,51.47,51.49,33157.0,40.3789,40.4024,40.371,40.3867,33157.0
2017-10-31 13:05:00,51.49,51.55,51.42,51.44,75775.0,40.3867,40.4338,40.3318,40.3475,75775.0
2017-10-31 13:10:00,51.45,51.46,51.42,51.44,33050.0,40.3553,40.3632,40.3318,40.3475,33050.0
2017-10-31 13:15:00,51.45,51.46,51.42,51.46,30074.0,40.3553,40.3632,40.3318,40.3632,30074.0
2017-10-31 13:20:00,51.46,51.5,51.46,51.49,32609.0,40.3632,40.3946,40.3632,40.3867,32609.0
2017-10-31 13:25:00,51.49,51.51,51.47,51.49,28487.0,40.3867,40.4024,40.371,40.3867,28487.0
2017-10-31 13:30:00,51.49,51.5,51.45,51.45,26887.0,40.3867,40.3946,40.3553,40.3553,26887.0
2017-10-31 13:35:00,51.45,51.47,51.42,51.42,33942.0,40.3553,40.371,40.3318,40.3318,33942.0
2017-10-31 13:40:00,51.42,51.44,51.4,51.42,51715.0,40.3318,40.3475,40.3161,40.3318,51715.0
2017-10-31 13:45:00,51.42,51.44,51.41,51.41,32598.0,40.3318,40.3475,40.324,40.324,32598.0
2017-10-31 13:50:00,51.41,51.45,51.41,51.42,32303.0,40.324,40.3553,40.324,40.3318,32303.0
2017-10-31 13:55:00,51.43,51.43,51.41,51.42,34548.0,40.3397,40.3397,40.324,40.3318,34548.0
2017-10-31 14:00:00,51.42,51.43,51.4,51.4,34994.0,40.3318,40.3397,40.3161,40.3161,34994.0
2017-10-31 14:05:00,51.41,51.42,51.39,51.39,49558.0,40.324,40.3318,40.3083,40.3083,49558.0
2017-10-31 14:10:00,51.39,51.4,51.35,51.39,42595.0,40.3083,40.3161,40.2769,40.3083,42595.0
2017-10-31 14:15:00,51.38,51.42,51.38,51.41,38732.0,40.3004,40.3318,40.3004,40.324,38732.0
2017-10-31 14:20:00,51.4,51.43,51.37,51.37,53410.0,40.3161,40.3397,40.2926,40.2926,53410.0
2017-10-31 14:25:00,51.37,51.38,51.29,51.3,49453.0,40.2926,40.3004,40.2298,40.2377,49453.0
2017-10-31 14:30:00,51.29,51.29,51.24,51.27,67652.0,40.2298,40.2298,40.1906,40.2142,67652.0
2017-10-31 14:35:00,51.26,51.26,51.21,51.21,54625.0,40.2063,40.2063,40.1671,40.1671,54625.0
2017-10-31 14:40:00,51.22,51.24,51.16,51.19,70771.0,40.1749,40.1906,40.1279,40.1514,70771.0
2017-10-31 14:45:00,51.19,51.25,51.18,51.23,69944.0,40.1514,40.1985,40.1436,40.1828,69944.0
2017-10-31 14:50:00,51.23,51.29,51.22,51.26,45578.0,40.1828,40.2298,40.1749,40.2063,45578.0
2017-10-31 14:55:00,51.26,51.28,51.25,51.26,50119.0,40.2063,40.222,40.1985,40.2063,50119.0
2017-10-31 15:00:00,51.26,51.31,51.26,51.29,45080.0,40.2063,40.2455,40.2063,40.2298,45080.0
2017-10-31 15:05:00,51.3,51.34,51.29,51.33,53445.0,40.2377,40.2691,40.2298,40.2612,53445.0
2017-10-31 15:10:00,51.34,51.39,51.33,51.37,106299.0,40.2691,40.3083,40.2612,40.2926,106299.0
2017-10-31 15:15:00,51.37,51.4,51.36,51.38,67560.0,40.2926,40.3161,40.2848,40.3004,67560.0
2017-10-31 15:20:00,51.39,51.4,51.36,51.38,90716.0,40.3083,40.3161,40.2848,40.3004,90716.0
2017-10-31 15:25:00,51.39,51.44,51.37,51.39,73808.0,40.3083,40.3475,40.2926,40.3083,73808.0
2017-10-31 15:30:00,51.4,51.4,51.28,51.28,106146.0,40.3161,40.3161,40.222,40.222,106146.0
2017-10-31 15:35:00,51.29,51.32,51.26,51.26,118526.0,40.2298,40.2534,40.2063,40.2063,118526.0
2017-10-31 15:40:00,51.26,51.28,51.23,51.24,72724.0,40.2063,40.222,40.1828,40.1906,72724.0
2017-10-31 15:45:00,51.24,51.25,51.17,51.19,170170.0,40.1906,40.1985,40.1357,40.1514,170170.0
2017-10-31 15:50:00,51.19,51.21,51.15,51.17,168579.0,40.1514,40.1671,40.12,40.1357,168579.0
2017-10-31 15:55:00,51.17,51.21,51.15,51.15,397963.0,40.1357,40.1671,40.12,40.12,397963.0
2017-11-01 09:30:00,51.81,51.95,51.72,51.91,133029.0,40.6377,40.7475,40.5671,40.7162,133029.0
2017-11-01 09:35:00,51.91,52.07,51.83,52.0,124105.0,40.7162,40.8417,40.6534,40.7867,124105.0
2017-11-01 09:40:00,52.01,52.24,52.01,52.22,95367.0,40.7946,40.975,40.7946,40.9593,95367.0
2017-11-01 09:45:00,52.22,52.28,52.05,52.15,112172.0,40.9593,41.0064,40.826,40.9044,112172.0
2017-11-01 09:50:00,52.16,52.28,52.15,52.24,86047.0,40.9122,41.0064,40.9044,40.975,86047.0
2017-11-01 09:55:00,52.24,52.24,52.11,52.19,47977.0,40.975,40.975,40.873,40.9358,47977.0
2017-11-01 10:00:00,52.19,52.21,52.02,52.03,102515.0,40.9358,40.9515,40.8024,40.8103,102515.0
2017-11-01 10:05:00,52.03,52.11,51.99,52.02,92253.0,40.8103,40.873,40.7789,40.8024,92253.0
2017-11-01 10:10:00,52.02,52.03,51.88,51.91,74298.0,40.8024,40.8103,40.6926,40.7162,74298.0
2017-11-01 10:15:00,51.91,52.0,51.86,52.0,77598.0,40.7162,40.7867,40.6769,40.7867,77598.0
2017-11-01 10:20:00,52.01,52.07,52.0,52.07,53496.0,40.7946,40.8417,40.7867,40.8417,53496.0
2017-11-01 10:25:00,52.06,52.22,52.06,52.22,50083.0,40.8338,40.9593,40.8338,40.9593,50083.0
2017-11-01 10:30:00,52.2,52.2,51.79,51.8,76670.0,40.9436,40.9436,40.622,40.6299,76670.0
2017-11-01 10:35:00,51.81,51.91,51.66,51.85,54832.0,40.6377,40.7162,40.5201,40.6691,54832.0
2017-11-01 10:40:00,51.86,52.0,51.82,52.0,41419.0,40.6769,40.7867,40.6456,40.7867,41419.0
2017-11-01 10:45:00,52.02,52.11,51.96,52.02,46911.0,40.8024,40.873,40.7554,40.8024,46911.0
2017-11-01 10:50:00,52.02,52.07,51.96,52.01,47826.0,40.8024,40.8417,40.7554,40.7946,47826.0
2017-11-01 10:55:00,52.01,52.01,51.62,51.63,197413.0,40.7946,40.7946,40.4887,40.4965,197413.0
2017-11-01 11:00:00,51.63,51.84,51.62,51.8,51536.0,40.4965,40.6612,40.4887,40.6299,51536.0
2017-11-01 11:05:00,51.8,51.87,51.76,51.8,34476.0,40.6299,40.6848,40.5985,40.6299,34476.0
2017-11-01 11:10:00,51.81,51.89,51.79,51.81,44688.0,40.6377,40.7005,40.622,40.6377,44688.0
2017-11-01 11:15:00,51.82,51.88,51.8,51.84,50229.0,40.6456,40.6926,40.6299,40.6612,50229.0
2017-11-01 11:20:00,51.84,51.93,51.82,51.89,36115.0,40.6612,40.7318,40.6456,40.7005,36115.0
2017-11-01 11:25:00,51.89,51.94,51.87,51.94,37024.0,40.7005,40.7397,40.6848,40.7397,37024.0
2017-11-01 11:30:00,51.93,52.05,51.88,51.89,82101.0,40.7318,40.826,40.6926,40.7005,82101.0
2017-11-01 11:35:00,51.89,51.93,51.72,51.73,88614.0,40.7005,40.7318,40.5671,40.575,88614.0
2017-11-01 11:40:00,51.73,51.8,51.69,51.75,51362.0,40.575,40.6299,40.5436,40.5907,51362.0
2017-11-01 11:45:00,51.74,51.75,51.67,51.74,44429.0,40.5828,40.5907,40.5279,40.5828,44429.0
2017-11-01 11:50:00,51.74,51.75,51.66,51.68,44970.0,40.5828,40.5907,40.5201,40.5357,44970.0
2017-11-01 11:55:00,51.68,51.75,51.64,51.73,36197.0,40.5357,40.5907,40.5044,40.575,36197.0
2017-11-01 12:00:00,51.74,51.81,51.74,51.8,57686.0,40.5828,40.6377,40.5828,40.6299,57686.0
2017-11-01 12:05:00,51.8,51.94,51.8,51.91,47251.0,40.6299,40.7397,40.6299,40.7162,47251.0
2017-11-01 12:10:00,51.91,51.95,51.87,51.95,24812.0,40.7162,40.7475,40.6848,40.7475,24812.0
2017-11-01 12:15:00,51.96,52.02,51.95,52.02,38794.0,40.7554,40.8024,40.7475,40.8024,38794.0
2017-11-01 12:20:00,52.02,52.03,51.86,51.87,73856.0,40.8024,40.8103,40.6769,40.6848,73856.0
2017-11-01 12:25:00,51.86,51.9,51.84,51.85,37436.0,40.6769,40.7083,40.6612,40.6691,37436.0
2017-11-01 12:30:00,51.86,51.88,51.81,51.84,32014.0,40.6769,40.6926,40.6377,40.6612,32014.0
2017-11-01 12:35:00,51.83,51.85,51.79,51.8,116951.0,40.6534,40.6691,40.622,40.6299,116951.0
2017-11-01 12:40:00,51.8,51.83,51.78,51.82,95965.0,40.6299,40.6534,40.6142,40.6456,95965.0
2017-11-01 12:45:00,51.82,51.86,51.8,51.84,74868.0,40.6456,40.6769,40.6299,40.6612,74868.0
2017-11-01 12:50:00,51.85,51.93,51.85,51.9,33194.0,40.6691,40.7318,40.6691,40.7083,33194.0
2017-11-01 12:55:00,51.9,51.95,51.88,51.88,40257.0,40.7083,40.7475,40.6926,40.6926,40257.0
2017-11-01 13:00:00,51.88,51.91,51.79,51.81,29951.0,40.6926,40.7162,40.622,40.6377,29951.0
2017-11-01 13:05:00,51.82,51.83,51.76,51.8,34642.0,40.6456,40.6534,40.5985,40.6299,34642.0
2017-11-01 13:10:00,51.8,51.84,51.76,51.78,28377.0,40.6299,40.6612,40.5985,40.6142,28377.0
2017-11-01 13:15:00,51.78,51.86,51.76,51.83,60728.0,40.6142,40.6769,40.5985,40.6534,60728.0
2017-11-01 13:20:00,51.83,51.87,51.82,51.84,26919.0,40.6534,40.6848,40.6456,40.6612,26919.0
2017-11-01 13:25:00,51.83,51.83,51.65,51.66,95276.0,40.6534,40.6534,40.5122,40.5201,95276.0
2017-11-01 13:30:00,51.64,51.72,51.6,51.71,53558.0,40.5044,40.5671,40.473,40.5593,53558.0
2017-11-01 13:35:00,51.71,51.75,51.69,51.75,33063.0,40.5593,40.5907,40.5436,40.5907,33063.0
2017-11-01 13:40:00,51.74,51.75,51.7,51.71,23121.0,40.5828,40.5907,40.5514,40.5593,23121.0
2017-11-01 13:45:00,51.71,51.74,51.67,51.7,25340.0,40.5593,40.5828,40.5279,40.5514,25340.0
2017-11-01 13:50:00,51.7,51.7,51.55,51.57,56872.0,40.5514,40.5514,40.4338,40.4495,56872.0
2017-11-01 13:55:00,51.57,51.65,51.43,51.65,56169.0,40.4495,40.5122,40.3397,40.5122,56169.0
2017-11-01 14:00:00,51.67,51.73,51.6,51.72,36560.0,40.5279,40.575,40.473,40.5671,36560.0
2017-11-01 14:05:00,51.73,51.73,51.62,51.66,30321.0,40.575,40.575,40.4887,40.5201,30321.0
2017-11-01 14:10:00,51.65,51.74,51.64,51.74,59805.0,40.5122,40.5828,40.5044,40.5828,59805.0
2017-11-01 14:15:00,51.73,51.78,51.69,51.74,34921.0,40.575,40.6142,40.5436,40.5828,34921.0
2017-11-01 14:20:00,51.74,51.82,51.74,51.82,38777.0,40.5828,40.6456,40.5828,40.6456,38777.0
2017-11-01 14:25:00,51.82,51.83,51.75,51.75,41019.0,40.6456,40.6534,40.5907,40.5907,41019.0
2017-11-01 14:30:00,51.75,51.83,51.75,51.83,37014.0,40.5907,40.6534,40.5907,40.6534,37014.0
2017-11-01 14:35:00,51.83,51.87,51.78,51.79,37487.0,40.6534,40.6848,40.6142,40.622,37487.0
2017-11-01 14:40:00,51.78,51.8,51.74,51.8,39238.0,40.6142,40.6299,40.5828,40.6299,39238.0
2017-11-01 14:45:00,51.8,51.8,51.76,51.8,31451.0,40.6299,40.6299,40.5985,40.6299,31451.0
2017-11-01 14:50:00,51.8,51.82,51.73,51.79,39020.0,40.6299,40.6456,40.575,40.622,39020.0
2017-11-01 14:55:00,51.78,51.83,51.76,51.82,34495.0,40.6142,40.6534,40.5985,40.6456,34495.0
2017-11-01 15:00:00,51.82,51.92,51.81,51.9,52767.0,40.6456,40.724,40.6377,40.7083,52767.0
2017-11-01 15:05:00,51.9,51.94,51.88,51.91,61701.0,40.7083,40.7397,40.6926,40.7162,61701.0
2017-11-01 15:10:00,51.92,51.98,51.92,51.98,47584.0,40.724,40.7711,40.724,40.7711,47584.0
2017-11-01 15:15:00,51.97,52.0,51.97,51.98,89540.0,40.7632,40.7867,40.7632,40.7711,89540.0
2017-11-01 15:20:00,51.98,52.0,51.95,51.95,92402.0,40.7711,40.7867,40.7475,40.7475,92402.0
2017-11-01 15:25:00,51.95,51.98,51.92,51.96,61984.0,40.7475,40.7711,40.724,40.7554,61984.0
2017-11-01 15:30:00,51.95,51.97,51.89,51.97,67998.0,40.7475,40.7632,40.7005,40.7632,67998.0
2017-11-01 15:35:00,51.97,52.09,51.96,52.08,88915.0,40.7632,40.8573,40.7554,40.8495,88915.0
2017-11-01 15:40:00,52.09,52.15,52.08,52.15,121146.0,40.8573,40.9044,40.8495,40.9044,121146.0
2017-11-01 15:45:00,52.14,52.15,52.04,52.09,228189.0,40.8966,40.9044,40.8181,40.8573,228189.0
2017-11-01 15:50:00,52.09,52.17,52.09,52.14,177920.0,40.8573,40.9201,40.8573,40.8966,177920.0
2017-11-01 15:55:00,52.13,52.14,52.04,52.09,280567.0,40.8887,40.8966,40.8181,40.8573,280567.0
2017-11-02 09:30:00,52.06,52.54,52.01,52.5,204255.0,40.8338,41.2103,40.7946,41.1789,204255.0
2017-11-02 09:35:00,52.5,52.59,52.42,52.51,75074.0,41.1789,41.2495,41.1162,41.1868,75074.0
2017-11-02 09:40:00,52.49,52.49,52.04,52.06,84676.0,41.1711,41.1711,40.8181,40.8338,84676.0
2017-11-02 09:45:00,52.05,52.06,51.87,51.96,62663.0,40.826,40.8338,40.6848,40.7554,62663.0
2017-11-02 09:50:00,51.96,52.13,51.85,52.06,68035.0,40.7554,40.8887,40.6691,40.8338,68035.0
2017-11-02 09:55:00,52.06,52.07,51.92,51.96,43615.0,40.8338,40.8417,40.724,40.7554,43615.0
2017-11-02 10:00:00,51.98,52.0,51.72,51.81,75457.0,40.7711,40.7867,40.5671,40.6377,75457.0
2017-11-02 10:05:00,51.81,51.88,51.69,51.84,73282.0,40.6377,40.6926,40.5436,40.6612,73282.0
2017-11-02 10:10:00,51.84,51.84,51.69,51.75,67663.0,40.6612,40.6612,40.5436,40.5907,67663.0
2017-11-02 10:15:00,51.75,51.91,51.69,51.89,56327.0,40.5907,40.7162,40.5436,40.7005,56327.0
2017-11-02 10:20:00,51.89,51.89,51.79,51.88,37967.0,40.7005,40.7005,40.622,40.6926,37967.0
2017-11-02 10:25:00,51.89,52.1,51.87,52.07,44194.0,40.7005,40.8652,40.6848,40.8417,44194.0
2017-11-02 10:30:00,52.05,52.22,52.02,52.16,73693.0,40.826,40.9593,40.8024,40.9122,73693.0
2017-11-02 10:35:00,52.17,52.2,52.08,52.19,65349.0,40.9201,40.9436,40.8495,40.9358,65349.0
2017-11-02 10:40:00,52.19,52.28,52.17,52.26,52103.0,40.9358,41.0064,40.9201,40.9907,52103.0
2017-11-02 10:45:00,52.27,52.33,52.15,52.31,62136.0,40.9985,41.0456,40.9044,41.0299,62136.0
2017-11-02 10:50:00,52.3,52.3,52.2,52.27,85866.0,41.0221,41.0221,40.9436,40.9985,85866.0
2017-11-02 10:55:00,52.27,52.33,52.25,52.33,45206.0,40.9985,41.0456,40.9828,41.0456,45206.0
2017-11-02 11:00:00,52.33,52.35,52.28,52.31,57149.0,41.0456,41.0613,41.0064,41.0299,57149.0
2017-11-02 11:05:00,52.3,52.33,52.23,52.29,45408.0,41.0221,41.0456,40.9671,41.0142,45408.0
2017-11-02 11:10:00,52.29,52.3,52.19,52.21,40211.0,41.0142,41.0221,40.9358,40.9515,40211.0
2017-11-02 11:15:00,52.22,52.22,52.13,52.18,41161.0,40.9593,40.9593,40.8887,40.9279,41161.0
2017-11-02 11:20:00,52.18,52.2,52.09,52.11,50409.0,40.9279,40.9436,40.8573,40.873,50409.0
2017-11-02 11:25:00,52.11,52.12,51.98,52.01,50418.0,40.873,40.8809,40.7711,40.7946,50418.0
2017-11-02 11:30:00,52.0,52.08,51.98,52.02,58352.0,40.7867,40.8495,40.7711,40.8024,58352.0
2017-11-02 11:35:00,52.03,52.04,51.99,52.03,44307.0,40.8103,40.8181,40.7789,40.8103,44307.0
2017-11-02 11:40:00,52.04,52.05,52.02,52.03,38599.0,40.8181,40.826,40.8024,40.8103,38599.0
2017-11-02 11:45:00,52.03,52.15,52.02,52.12,52156.0,40.8103,40.9044,40.8024,40.8809,52156.0
2017-11-02 11:50:00,52.12,52.12,52.06,52.08,38790.0,40.8809,40.8809,40.8338,40.8495,38790.0
2017-11-02 11:55:00,52.07,52.08,51.99,52.02,50511.0,40.8417,40.8495,40.7789,40.8024,50511.0
2017-11-02 12:00:00,52.02,52.06,51.98,52.05,35571.0,40.8024,40.8338,40.7711,40.826,35571.0
2017-11-02 12:05:00,52.05,52.09,51.99,52.03,54642.0,40.826,40.8573,40.7789,40.8103,54642.0
2017-11-02 12:10:00,52.04,52.07,52.02,52.05,33302.0,40.8181,40.8417,40.8024,40.826,33302.0
2017-11-02 12:15:00,52.04,52.11,52.04,52.09,36661.0,40.8181,40.873,40.8181,40.8573,36661.0
2017-11-02 12:20:00,52.1,52.15,52.09,52.13,36076.0,40.8652,40.9044,40.8573,40.8887,36076.0
2017-11-02 12:25:00,52.13,52.24,52.13,52.21,42877.0,40.8887,40.975,40.8887,40.9515,42877.0
2017-11-02 12:30:00,52.21,52.22,52.18,52.2,34940.0,40.9515,40.9593,40.9279,40.9436,34940.0
2017-11-02 12:35:00,52.2,52.22,52.15,52.21,30048.0,40.9436,40.9593,40.9044,40.9515,30048.0
2017-11-02 12:40:00,52.2,52.25,52.2,52.23,27947.0,40.9436,40.9828,40.9436,40.9671,27947.0
2017-11-02 12:45:00,52.22,52.34,52.22,52.33,53657.0,40.9593,41.0534,40.9593,41.0456,53657.0
2017-11-02 12:50:00,52.34,52.38,52.32,52.36,88259.0,41.0534,41.0848,41.0377,41.0691,88259.0
2017-11-02 12:55:00,52.36,52.37,52.22,52.23,26320.0,41.0691,41.077,40.9593,40.9671,26320.0
2017-11-02 13:00:00,52.22,52.26,52.15,52.17,29374.0,40.9593,40.9907,40.9044,40.9201,29374.0
2017-11-02 13:05:00,52.18,52.2,52.13,52.13,19265.0,40.9279,40.9436,40.8887,40.8887,19265.0
2017-11-02 13:10:00,52.12,52.17,52.12,52.13,26192.0,40.8809,40.9201,40.8809,40.8887,26192.0
2017-11-02 13:15:00,52.12,52.16,52.1,52.11,24796.0,40.8809,40.9122,40.8652,40.873,24796.0
2017-11-02 13:20:00,52.1,52.15,52.09,52.14,23473.0,40.8652,40.9044,40.8573,40.8966,23473.0
2017-11-02 13:25:00,52.14,52.24,52.14,52.18,28985.0,40.8966,40.975,40.8966,40.9279,28985.0
2017-11-02 13:30:00,52.18,52.23,52.17,52.2,27910.0,40.9279,40.9671,40.9201,40.9436,27910.0
2017-11-02 13:35:00,52.2,52.24,52.2,52.23,45817.0,40.9436,40.975,40.9436,40.9671,45817.0
2017-11-02 13:40:00,52.23,52.24,52.12,52.13,30315.0,40.9671,40.975,40.8809,40.8887,30315.0
2017-11-02 13:45:00,52.14,52.16,52.12,52.15,33212.0,40.8966,40.9122,40.8809,40.9044,33212.0
2017-11-02 13:50:00,52.14,52.16,52.1,52.11,30082.0,40.8966,40.9122,40.8652,40.873,30082.0
2017-11-02 13:55:00,52.11,52.17,52.08,52.17,36384.0,40.873,40.9201,40.8495,40.9201,36384.0
2017-11-02 14:00:00,52.18,52.2,52.13,52.15,28595.0,40.9279,40.9436,40.8887,40.9044,28595.0
2017-11-02 14:05:00,52.15,52.15,52.06,52.07,48556.0,40.9044,40.9044,40.8338,40.8417,48556.0
2017-11-02 14:10:00,52.07,52.12,52.05,52.06,39500.0,40.8417,40.8809,40.826,40.8338,39500.0
2017-11-02 14:15:00,52.07,52.12,52.05,52.11,36123.0,40.8417,40.8809,40.826,40.873,36123.0
2017-11-02 14:20:00,52.11,52.22,52.1,52.21,26040.0,40.873,40.9593,40.8652,40.9515,26040.0
2017-11-02 14:25:00,52.21,52.21,52.16,52.21,33699.0,40.9515,40.9515,40.9122,40.9515,33699.0
2017-11-02 14:30:00,52.21,52.22,52.15,52.17,70564.0,40.9515,40.9593,40.9044,40.9201,70564.0
2017-11-02 14:35:00,52.17,52.18,52.1,52.11,45658.0,40.9201,40.9279,40.8652,40.873,45658.0
2017-11-02 14:40:00,52.11,52.11,52.06,52.1,41392.0,40.873,40.873,40.8338,40.8652,41392.0
2017-11-02 14:45:00,52.09,52.1,52.01,52.01,38884.0,40.8573,40.8652,40.7946,40.7946,38884.0
2017-11-02 14:50:00,52.01,52.08,52.0,52.08,34103.0,40.7946,40.8495,40.7867,40.8495,34103.0
2017-11-02 14:55:00,52.08,52.08,52.0,52.03,34494.0,40.8495,40.8495,40.7867,40.8103,34494.0
2017-11-02 15:00:00,52.04,52.11,52.02,52.11,41371.0,40.8181,40.873,40.8024,40.873,41371.0
2017-11-02 15:05:00,52.11,52.13,52.08,52.1,43866.0,40.873,40.8887,40.8495,40.8652,43866.0
2017-11-02 15:10:00,52.1,52.19,52.09,52.18,59033.0,40.8652,40.9358,40.8573,40.9279,59033.0
2017-11-02 15:15:00,52.18,52.21,52.17,52.21,57188.0,40.9279,40.9515,40.9201,40.9515,57188.0
2017-11-02 15:20:00,52.22,52.3,52.21,52.29,55548.0,40.9593,41.0221,40.9515,41.0142,55548.0
2017-11-02 15:25:00,52.29,52.35,52.26,52.35,39941.0,41.0142,41.0613,40.9907,41.0613,39941.0
2017-11-02 15:30:00,52.35,52.4,52.33,52.39,102623.0,41.0613,41.1005,41.0456,41.0926,102623.0
2017-11-02 15:35:00,52.4,52.45,52.39,52.43,88271.0,41.1005,41.1397,41.0926,41.124,88271.0
2017-11-02 15:40:00,52.43,52.44,52.39,52.4,79305.0,41.124,41.1319,41.0926,41.1005,79305.0
2017-11-02 15:45:00,52.4,52.42,52.37,52.4,99927.0,41.1005,41.1162,41.077,41.1005,99927.0
2017-11-02 15:50:00,52.4,52.48,52.4,52.46,162678.0,41.1005,41.1632,41.1005,41.1476,162678.0
2017-11-02 15:55:00,52.46,52.49,52.42,52.48,370974.0,41.1476,41.1711,41.1162,41.1632,370974.0
2017-11-03 09:30:00,52.37,52.47,52.19,52.45,92354.0,41.077,41.1554,40.9358,41.1397,92354.0
2017-11-03 09:35:00,52.46,52.58,52.42,52.53,95536.0,41.1476,41.2417,41.1162,41.2025,95536.0
2017-11-03 09:40:00,52.54,52.67,52.45,52.45,157574.0,41.2103,41.3123,41.1397,41.1397,157574.0
2017-11-03 09:45:00,52.47,52.55,52.37,52.37,142359.0,41.1554,41.2181,41.077,41.077,142359.0
2017-11-03 09:50:00,52.36,52.58,52.35,52.53,55542.0,41.0691,41.2417,41.0613,41.2025,55542.0
2017-11-03 09:55:00,52.52,52.56,52.47,52.55,56627.0,41.1946,41.226,41.1554,41.2181,56627.0
2017-11-03 10:00:00,52.56,52.63,52.55,52.57,81108.0,41.226,41.2809,41.2181,41.2338,81108.0
2017-11-03 10:05:00,52.58,52.67,52.56,52.58,99934.0,41.2417,41.3123,41.226,41.2417,99934.0
2017-11-03 10:10:00,52.58,52.6,52.48,52.48,61714.0,41.2417,41.2574,41.1632,41.1632,61714.0
2017-11-03 10:15:00,52.47,52.52,52.36,52.52,83773.0,41.1554,41.1946,41.0691,41.1946,83773.0
2017-11-03 10:20:00,52.54,52.54,52.31,52.35,113467.0,41.2103,41.2103,41.0299,41.0613,113467.0
2017-11-03 10:25:00,52.36,52.41,52.33,52.34,75089.0,41.0691,41.1083,41.0456,41.0534,75089.0
2017-11-03 10:30:00,52.34,52.35,52.13,52.14,121292.0,41.0534,41.0613,40.8887,40.8966,121292.0
2017-11-03 10:35:00,52.14,52.14,51.99,52.1,92487.0,40.8966,40.8966,40.7789,40.8652,92487.0
2017-11-03 10:40:00,52.1,52.3,52.1,52.27,42814.0,40.8652,41.0221,40.8652,40.9985,42814.0
2017-11-03 10:45:00,52.27,52.31,52.18,52.22,45758.0,40.9985,41.0299,40.9279,40.9593,45758.0
2017-11-03 10:50:00,52.22,52.3,52.21,52.3,58017.0,40.9593,41.0221,40.9515,41.0221,58017.0
2017-11-03 10:55:00,52.3,52.3,52.13,52.16,68472.0,41.0221,41.0221,40.8887,40.9122,68472.0
2017-11-03 11:00:00,52.17,52.4,52.17,52.4,77215.0,40.9201,41.1005,40.9201,41.1005,77215.0
2017-11-03 11:05:00,52.4,52.51,52.39,52.5,80518.0,41.1005,41.1868,41.0926,41.1789,80518.0
2017-11-03 11:10:00,52.49,52.58,52.46,52.56,60682.0,41.1711,41.2417,41.1476,41.226,60682.0
2017-11-03 11:15:00,52.56,52.69,52.55,52.68,70203.0,41.226,41.328,41.2181,41.3201,70203.0
2017-11-03 11:20:00,52.68,52.7,52.57,52.58,64754.0,41.3201,41.3358,41.2338,41.2417,64754.0
2017-11-03 11:25:00,52.59,52.63,52.58,52.59,63388.0,41.2495,41.2809,41.2417,41.2495,63388.0
2017-11-03 11:30:00,52.59,52.69,52.54,52.68,37121.0,41.2495,41.328,41.2103,41.3201,37121.0
2017-11-03 11:35:00,52.69,52.69,52.62,52.62,45330.0,41.328,41.328,41.273,41.273,45330.0
2017-11-03 11:40:00,52.62,52.68,52.61,52.63,35951.0,41.273,41.3201,41.2652,41.2809,35951.0
2017-11-03 11:45:00,52.63,52.78,52.61,52.78,67670.0,41.2809,41.3985,41.2652,41.3985,67670.0
2017-11-03 11:50:00,52.77,52.87,52.77,52.87,77682.0,41.3907,41.4691,41.3907,41.4691,77682.0
2017-11-03 11:55:00,52.87,52.9,52.8,52.88,84376.0,41.4691,41.4927,41.4142,41.477,84376.0
2017-11-03 12:00:00,52.88,53.0,52.88,52.93,119053.0,41.477,41.5711,41.477,41.5162,119053.0
2017-11-03 12:05:00,52.93,52.94,52.82,52.82,74208.0,41.5162,41.524,41.4299,41.4299,74208.0
2017-11-03 12:10:00,52.83,52.85,52.75,52.76,38928.0,41.4378,41.4535,41.375,41.3829,38928.0
2017-11-03 12:15:00,52.76,52.8,52.74,52.75,33259.0,41.3829,41.4142,41.3672,41.375,33259.0
2017-11-03 12:20:00,52.76,52.81,52.75,52.81,56060.0,41.3829,41.4221,41.375,41.4221,56060.0
2017-11-03 12:25:00,52.82,52.88,52.81,52.88,56829.0,41.4299,41.477,41.4221,41.477,56829.0
2017-11-03 12:30:00,52.87,52.9,52.84,52.87,54403.0,41.4691,41.4927,41.4456,41.4691,54403.0
2017-11-03 12:35:00,52.88,52.89,52.84,52.87,33828.0,41.477,41.4848,41.4456,41.4691,33828.0
2017-11-03 12:40:00,52.87,52.89,52.81,52.81,43345.0,41.4691,41.4848,41.4221,41.4221,43345.0
2017-11-03 12:45:00,52.82,52.83,52.78,52.82,69558.0,41.4299,41.4378,41.3985,41.4299,69558.0
2017-11-03 12:50:00,52.82,52.83,52.76,52.77,34917.0,41.4299,41.4378,41.3829,41.3907,34917.0
2017-11-03 12:55:00,52.77,52.78,52.69,52.77,45943.0,41.3907,41.3985,41.328,41.3907,45943.0
2017-11-03 13:00:00,52.76,52.81,52.73,52.76,93989.0,41.3829,41.4221,41.3593,41.3829,93989.0
2017-11-03 13:05:00,52.76,52.8,52.71,52.73,159907.0,41.3829,41.4142,41.3436,41.3593,159907.0
2017-11-03 13:10:00,52.74,52.75,52.72,52.73,76874.0,41.3672,41.375,41.3515,41.3593,76874.0
2017-11-03 13:15:00,52.73,52.79,52.73,52.77,37881.0,41.3593,41.4064,41.3593,41.3907,37881.0
2017-11-03 13:20:00,52.76,52.81,52.76,52.79,39137.0,41.3829,41.4221,41.3829,41.4064,39137.0
2017-11-03 13:25:00,52.79,52.8,52.74,52.78,39473.0,41.4064,41.4142,41.3672,41.3985,39473.0
2017-11-03 13:30:00,52.79,52.89,52.77,52.87,47703.0,41.4064,41.4848,41.3907,41.4691,47703.0
2017-11-03 13:35:00,52.87,52.87,52.8,52.83,32851.0,41.4691,41.4691,41.4142,41.4378,32851.0
2017-11-03 13:40:00,52.83,52.89,52.82,52.89,39157.0,41.4378,41.4848,41.4299,41.4848,39157.0
2017-11-03 13:45:00,52.88,52.92,52.85,52.92,46053.0,41.477,41.5084,41.4535,41.5084,46053.0
2017-11-03 13:50:00,52.91,52.95,52.91,52.94,39825.0,41.5005,41.5319,41.5005,41.524,39825.0
2017-11-03 13:55:00,52.93,52.98,52.92,52.98,44251.0,41.5162,41.5554,41.5084,41.5554,44251.0
2017-11-03 14:00:00,52.98,53.05,52.96,53.04,217413.0,41.5554,41.6103,41.5397,41.6025,217413.0
2017-11-03 14:05:00,53.04,53.14,53.04,53.14,84231.0,41.6025,41.6809,41.6025,41.6809,84231.0
2017-11-03 14:10:00,53.14,53.15,53.1,53.13,41585.0,41.6809,41.6888,41.6495,41.6731,41585.0
2017-11-03 14:15:00,53.12,53.13,53.05,53.06,42507.0,41.6652,41.6731,41.6103,41.6182,42507.0
2017-11-03 14:20:00,53.06,53.13,53.03,53.11,69265.0,41.6182,41.6731,41.5946,41.6574,69265.0
2017-11-03 14:25:00,53.11,53.13,53.07,53.1,60071.0,41.6574,41.6731,41.626,41.6495,60071.0
2017-11-03 14:30:00,53.1,53.1,53.04,53.04,57819.0,41.6495,41.6495,41.6025,41.6025,57819.0
2017-11-03 14:35:00,53.03,53.05,53.01,53.01,47994.0,41.5946,41.6103,41.5789,41.5789,47994.0
2017-11-03 14:40:00,53.02,53.09,53.02,53.09,48626.0,41.5868,41.6417,41.5868,41.6417,48626.0
2017-11-03 14:45:00,53.09,53.12,53.08,53.1,64862.0,41.6417,41.6652,41.6339,41.6495,64862.0
2017-11-03 14:50:00,53.11,53.17,53.11,53.16,52592.0,41.6574,41.7044,41.6574,41.6966,52592.0
2017-11-03 14:55:00,53.16,53.24,53.15,53.23,152921.0,41.6966,41.7594,41.6888,41.7515,152921.0
2017-11-03 15:00:00,53.22,53.25,53.19,53.22,64699.0,41.7437,41.7672,41.7201,41.7437,64699.0
2017-11-03 15:05:00,53.22,53.27,53.2,53.21,91753.0,41.7437,41.7829,41.728,41.7358,91753.0
2017-11-03 15:10:00,53.2,53.23,53.19,53.21,62374.0,41.728,41.7515,41.7201,41.7358,62374.0
2017-11-03 15:15:00,53.21,53.22,53.13,53.16,148124.0,41.7358,41.7437,41.6731,41.6966,148124.0
2017-11-03 15:20:00,53.16,53.19,53.0,53.05,525125.0,41.6966,41.7201,41.5711,41.6103,525125.0
2017-11-03 15:25:00,53.05,53.08,52.97,53.01,194127.0,41.6103,41.6339,41.5476,41.5789,194127.0
2017-11-03 15:30:00,53.01,53.04,52.97,52.99,85747.0,41.5789,41.6025,41.5476,41.5633,85747.0
2017-11-03 15:35:00,52.98,53.01,52.91,52.94,140731.0,41.5554,41.5789,41.5005,41.524,140731.0
2017-11-03 15:40:00,52.94,53.04,52.94,53.0,151680.0,41.524,41.6025,41.524,41.5711,151680.0
2017-11-03 15:45:00,52.99,53.0,52.94,52.97,146549.0,41.5633,41.5711,41.524,41.5476,146549.0
2017-11-03 15:50:00,52.97,53.01,52.95,53.0,237667.0,41.5476,41.5789,41.5319,41.5711,237667.0
2017-11-03 15:55:00,53.0,53.0,52.93,52.96,453678.0,41.5711,41.5711,41.5162,41.5397,453678.0
2017-11-06 09:30:00,53.01,53.29,52.84,53.22,119835.0,41.5789,41.7986,41.4456,41.7437,119835.0
2017-11-06 09:35:00,53.23,53.23,52.97,52.98,71704.0,41.7515,41.7515,41.5476,41.5554,71704.0
2017-11-06 09:40:00,52.99,53.06,52.93,53.03,100113.0,41.5633,41.6182,41.5162,41.5946,100113.0
2017-11-06 09:45:00,53.05,53.21,53.04,53.15,124046.0,41.6103,41.7358,41.6025,41.6888,124046.0
2017-11-06 09:50:00,53.14,53.15,52.97,52.98,180813.0,41.6809,41.6888,41.5476,41.5554,180813.0
2017-11-06 09:55:00,52.98,53.03,52.93,53.03,60745.0,41.5554,41.5946,41.5162,41.5946,60745.0
2017-11-06 10:00:00,53.03,53.15,53.0,53.09,83571.0,41.5946,41.6888,41.5711,41.6417,83571.0
2017-11-06 10:05:00,53.08,53.1,52.98,52.99,104880.0,41.6339,41.6495,41.5554,41.5633,104880.0
2017-11-06 10:10:00,52.99,53.01,52.91,52.95,78715.0,41.5633,41.5789,41.5005,41.5319,78715.0
2017-11-06 10:15:00,52.95,52.97,52.83,52.84,213423.0,41.5319,41.5476,41.4378,41.4456,213423.0
2017-11-06 10:20:00,52.84,52.91,52.83,52.87,101212.0,41.4456,41.5005,41.4378,41.4691,101212.0
2017-11-06 10:25:00,52.86,52.97,52.8,52.93,72064.0,41.4613,41.5476,41.4142,41.5162,72064.0
2017-11-06 10:30:00,52.93,53.12,52.93,53.07,73485.0,41.5162,41.6652,41.5162,41.626,73485.0
2017-11-06 10:35:00,53.06,53.16,53.03,53.13,53980.0,41.6182,41.6966,41.5946,41.6731,53980.0
2017-11-06 10:40:00,53.12,53.19,53.09,53.11,50545.0,41.6652,41.7201,41.6417,41.6574,50545.0
2017-11-06 10:45:00,53.12,53.15,53.04,53.05,58126.0,41.6652,41.6888,41.6025,41.6103,58126.0
2017-11-06 10:50:00,53.05,53.15,53.05,53.15,64435.0,41.6103,41.6888,41.6103,41.6888,64435.0
2017-11-06 10:55:00,53.14,53.15,53.06,53.1,65152.0,41.6809,41.6888,41.6182,41.6495,65152.0
2017-11-06 11:00:00,53.1,53.11,53.04,53.07,65457.0,41.6495,41.6574,41.6025,41.626,65457.0
2017-11-06 11:05:00,53.07,53.13,53.04,53.13,90902.0,41.626,41.6731,41.6025,41.6731,90902.0
2017-11-06 11:10:00,53.14,53.18,53.13,53.16,100970.0,41.6809,41.7123,41.6731,41.6966,100970.0
2017-11-06 11:15:00,53.16,53.23,53.15,53.21,59262.0,41.6966,41.7515,41.6888,41.7358,59262.0
2017-11-06 11:20:00,53.21,53.33,53.2,53.25,132910.0,41.7358,41.8299,41.728,41.7672,132910.0
2017-11-06 11:25:00,53.25,53.44,53.24,53.36,93583.0,41.7672,41.9162,41.7594,41.8535,93583.0
2017-11-06 11:30:00,53.38,53.41,53.31,53.33,140012.0,41.8692,41.8927,41.8143,41.8299,140012.0
2017-11-06 11:35:00,53.33,53.38,53.3,53.36,68747.0,41.8299,41.8692,41.8064,41.8535,68747.0
2017-11-06 11:40:00,53.36,53.38,53.26,53.33,59062.0,41.8535,41.8692,41.775,41.8299,59062.0
2017-11-06 11:45:00,53.33,53.42,53.33,53.41,37683.0,41.8299,41.9005,41.8299,41.8927,37683.0
2017-11-06 11:50:00,53.42,53.52,53.41,53.41,91825.0,41.9005,41.979,41.8927,41.8927,91825.0
2017-11-06 11:55:00,53.42,53.5,53.38,53.5,38919.0,41.9005,41.9633,41.8692,41.9633,38919.0
2017-11-06 12:00:00,53.5,53.57,53.48,53.5,47632.0,41.9633,42.0182,41.9476,41.9633,47632.0
2017-11-06 12:05:00,53.5,53.64,53.49,53.61,83741.0,41.9633,42.0731,41.9554,42.0496,83741.0
2017-11-06 12:10:00,53.61,53.66,53.59,53.66,67010.0,42.0496,42.0888,42.0339,42.0888,67010.0
2017-11-06 12:15:00,53.66,53.7,53.61,53.69,62864.0,42.0888,42.1202,42.0496,42.1123,62864.0
2017-11-06 12:20:00,53.69,53.7,53.59,53.61,45455.0,42.1123,42.1202,42.0339,42.0496,45455.0
2017-11-06 12:25:00,53.61,53.65,53.6,53.62,34806.0,42.0496,42.0809,42.0417,42.0574,34806.0
2017-11-06 12:30:00,53.62,53.65,53.6,53.64,48684.0,42.0574,42.0809,42.0417,42.0731,48684.0
2017-11-06 12:35:00,53.64,53.66,53.61,53.64,40135.0,42.0731,42.0888,42.0496,42.0731,40135.0
2017-11-06 12:40:00,53.63,53.7,53.62,53.68,34904.0,42.0653,42.1202,42.0574,42.1045,34904.0
2017-11-06 12:45:00,53.68,53.7,53.63,53.65,48176.0,42.1045,42.1202,42.0653,42.0809,48176.0
2017-11-06 12:50:00,53.64,53.68,53.62,53.68,31797.0,42.0731,42.1045,42.0574,42.1045,31797.0
2017-11-06 12:55:00,53.68,53.78,53.66,53.75,64585.0,42.1045,42.1829,42.0888,42.1594,64585.0
2017-11-06 13:00:00,53.74,53.77,53.73,53.76,68101.0,42.1515,42.1751,42.1437,42.1672,68101.0
2017-11-06 13:05:00,53.76,53.76,53.68,53.7,51816.0,42.1672,42.1672,42.1045,42.1202,51816.0
2017-11-06 13:10:00,53.7,53.72,53.63,53.63,43305.0,42.1202,42.1358,42.0653,42.0653,43305.0
2017-11-06 13:15:00,53.64,53.72,53.64,53.67,38357.0,42.0731,42.1358,42.0731,42.0966,38357.0
2017-11-06 13:20:00,53.68,53.73,53.67,53.72,97626.0,42.1045,42.1437,42.0966,42.1358,97626.0
2017-11-06 13:25:00,53.72,53.81,53.7,53.8,79183.0,42.1358,42.2064,42.1202,42.1986,79183.0
2017-11-06 13:30:00,53.8,53.89,53.8,53.87,46789.0,42.1986,42.2692,42.1986,42.2535,46789.0
2017-11-06 13:35:00,53.88,53.9,53.85,53.89,37516.0,42.2613,42.277,42.2378,42.2692,37516.0
2017-11-06 13:40:00,53.89,53.93,53.87,53.91,65170.0,42.2692,42.3006,42.2535,42.2849,65170.0
2017-11-06 13:45:00,53.91,53.93,53.8,53.83,59070.0,42.2849,42.3006,42.1986,42.2221,59070.0
2017-11-06 13:50:00,53.84,53.89,53.83,53.88,31479.0,42.23,42.2692,42.2221,42.2613,31479.0
2017-11-06 13:55:00,53.88,53.94,53.88,53.9,80198.0,42.2613,42.3084,42.2613,42.277,80198.0
2017-11-06 14:00:00,53.89,53.89,53.84,53.86,59671.0,42.2692,42.2692,42.23,42.2457,59671.0
2017-11-06 14:05:00,53.86,53.87,53.79,53.8,81698.0,42.2457,42.2535,42.1908,42.1986,81698.0
2017-11-06 14:10:00,53.8,53.83,53.77,53.81,69242.0,42.1986,42.2221,42.1751,42.2064,69242.0
2017-11-06 14:15:00,53.81,53.82,53.75,53.78,49794.0,42.2064,42.2143,42.1594,42.1829,49794.0
2017-11-06 14:20:00,53.79,53.8,53.72,53.75,49934.0,42.1908,42.1986,42.1358,42.1594,49934.0
2017-11-06 14:25:00,53.74,53.82,53.74,53.81,54169.0,42.1515,42.2143,42.1515,42.2064,54169.0
2017-11-06 14:30:00,53.81,53.82,53.76,53.8,55447.0,42.2064,42.2143,42.1672,42.1986,55447.0
2017-11-06 14:35:00,53.8,53.84,53.79,53.84,48627.0,42.1986,42.23,42.1908,42.23,48627.0
2017-11-06 14:40:00,53.83,53.84,53.81,53.82,63474.0,42.2221,42.23,42.2064,42.2143,63474.0
2017-11-06 14:45:00,53.82,53.83,53.78,53.8,59422.0,42.2143,42.2221,42.1829,42.1986,59422.0
2017-11-06 14:50:00,53.81,53.83,53.79,53.8,39342.0,42.2064,42.2221,42.1908,42.1986,39342.0
2017-11-06 14:55:00,53.8,53.81,53.75,53.8,49965.0,42.1986,42.2064,42.1594,42.1986,49965.0
2017-11-06 15:00:00,53.8,53.85,53.79,53.81,62124.0,42.1986,42.2378,42.1908,42.2064,62124.0
2017-11-06 15:05:00,53.81,53.81,53.69,53.71,84786.0,42.2064,42.2064,42.1123,42.128,84786.0
2017-11-06 15:10:00,53.7,53.79,53.69,53.71,66191.0,42.1202,42.1908,42.1123,42.128,66191.0
2017-11-06 15:15:00,53.71,53.77,53.7,53.73,120008.0,42.128,42.1751,42.1202,42.1437,120008.0
2017-11-06 15:20:00,53.74,53.75,53.67,53.68,90241.0,42.1515,42.1594,42.0966,42.1045,90241.0
2017-11-06 15:25:00,53.68,53.72,53.66,53.66,80593.0,42.1045,42.1358,42.0888,42.0888,80593.0
2017-11-06 15:30:00,53.66,53.71,53.65,53.7,88008.0,42.0888,42.128,42.0809,42.1202,88008.0
2017-11-06 15:35:00,53.7,53.73,53.67,53.71,229656.0,42.1202,42.1437,42.0966,42.128,229656.0
2017-11-06 15:40:00,53.71,53.71,53.58,53.58,129135.0,42.128,42.128,42.026,42.026,129135.0
2017-11-06 15:45:00,53.59,53.74,53.59,53.74,183861.0,42.0339,42.1515,42.0339,42.1515,183861.0
2017-11-06 15:50:00,53.73,53.82,53.72,53.79,175734.0,42.1437,42.2143,42.1358,42.1908,175734.0
2017-11-06 15:55:00,53.79,53.82,53.67,53.68,634234.0,42.1908,42.2143,42.0966,42.1045,634234.0
2017-11-07 09:30:00,53.93,54.07,53.72,53.89,261918.0,42.3006,42.4104,42.1358,42.2692,261918.0
2017-11-07 09:35:00,53.9,54.01,53.69,53.71,91633.0,42.277,42.3633,42.1123,42.128,91633.0
2017-11-07 09:40:00,53.72,53.73,53.53,53.71,167466.0,42.1358,42.1437,41.9868,42.128,167466.0
2017-11-07 09:45:00,53.7,53.71,53.59,53.69,114587.0,42.1202,42.128,42.0339,42.1123,114587.0
2017-11-07 09:50:00,53.67,53.69,53.52,53.59,86976.0,42.0966,42.1123,41.979,42.0339,86976.0
2017-11-07 09:55:00,53.58,53.62,53.5,53.51,106341.0,42.026,42.0574,41.9633,41.9711,106341.0
2017-11-07 10:00:00,53.51,53.62,53.5,53.58,79602.0,41.9711,42.0574,41.9633,42.026,79602.0
2017-11-07 10:05:00,53.59,53.74,53.57,53.63,193450.0,42.0339,42.1515,42.0182,42.0653,193450.0
2017-11-07 10:10:00,53.63,53.82,53.61,53.73,53111.0,42.0653,42.2143,42.0496,42.1437,53111.0
2017-11-07 10:15:00,53.73,53.74,53.57,53.61,68843.0,42.1437,42.1515,42.0182,42.0496,68843.0
2017-11-07 10:20:00,53.63,53.79,53.62,53.75,117278.0,42.0653,42.1908,42.0574,42.1594,117278.0
2017-11-07 10:25:00,53.74,53.76,53.63,53.67,102240.0,42.1515,42.1672,42.0653,42.0966,102240.0
2017-11-07 10:30:00,53.68,53.69,53.3,53.34,121499.0,42.1045,42.1123,41.8064,41.8378,121499.0
2017-11-07 10:35:00,53.34,53.48,53.33,53.46,104767.0,41.8378,41.9476,41.8299,41.9319,104767.0
2017-11-07 10:40:00,53.46,53.51,53.29,53.3,64072.0,41.9319,41.9711,41.7986,41.8064,64072.0
2017-11-07 10:45:00,53.31,53.42,53.29,53.41,105976.0,41.8143,41.9005,41.7986,41.8927,105976.0
2017-11-07 10:50:00,53.41,53.46,53.35,53.43,64423.0,41.8927,41.9319,41.8456,41.9084,64423.0
2017-11-07 10:55:00,53.43,53.47,53.42,53.42,58810.0,41.9084,41.9398,41.9005,41.9005,58810.0
2017-11-07 11:00:00,53.42,53.48,53.41,53.48,90235.0,41.9005,41.9476,41.8927,41.9476,90235.0
2017-11-07 11:05:00,53.48,53.51,53.36,53.36,56424.0,41.9476,41.9711,41.8535,41.8535,56424.0
2017-11-07 11:10:00,53.36,53.46,53.32,53.43,59450.0,41.8535,41.9319,41.8221,41.9084,59450.0
2017-11-07 11:15:00,53.44,53.47,53.35,53.38,96751.0,41.9162,41.9398,41.8456,41.8692,96751.0
2017-11-07 11:20:00,53.38,53.44,53.36,53.41,72488.0,41.8692,41.9162,41.8535,41.8927,72488.0
2017-11-07 11:25:00,53.41,53.42,53.24,53.31,82980.0,41.8927,41.9005,41.7594,41.8143,82980.0
2017-11-07 11:30:00,53.3,53.34,53.25,53.26,81588.0,41.8064,41.8378,41.7672,41.775,81588.0
2017-11-07 11:35:00,53.27,53.29,53.23,53.25,54954.0,41.7829,41.7986,41.7515,41.7672,54954.0
2017-11-07 11:40:00,53.24,53.3,53.22,53.26,55142.0,41.7594,41.8064,41.7437,41.775,55142.0
2017-11-07 11:45:00,53.26,53.28,53.23,53.24,51578.0,41.775,41.7907,41.7515,41.7594,51578.0
2017-11-07 11:50:00,53.23,53.26,53.19,53.22,54318.0,41.7515,41.775,41.7201,41.7437,54318.0
2017-11-07 11:55:00,53.21,53.22,53.07,53.08,90397.0,41.7358,41.7437,41.626,41.6339,90397.0
2017-11-07 12:00:00,53.07,53.2,53.05,53.09,86729.0,41.626,41.728,41.6103,41.6417,86729.0
2017-11-07 12:05:00,53.1,53.12,52.95,52.96,91866.0,41.6495,41.6652,41.5319,41.5397,91866.0
2017-11-07 12:10:00,52.97,53.14,52.93,53.14,74798.0,41.5476,41.6809,41.5162,41.6809,74798.0
2017-11-07 12:15:00,53.13,53.14,53.06,53.13,43616.0,41.6731,41.6809,41.6182,41.6731,43616.0
2017-11-07 12:20:00,53.13,53.14,53.06,53.1,41651.0,41.6731,41.6809,41.6182,41.6495,41651.0
2017-11-07 12:25:00,53.1,53.12,53.02,53.04,92468.0,41.6495,41.6652,41.5868,41.6025,92468.0
2017-11-07 12:30:00,53.04,53.05,53.0,53.01,51118.0,41.6025,41.6103,41.5711,41.5789,51118.0
2017-11-07 12:35:00,53.02,53.13,53.01,53.13,50038.0,41.5868,41.6731,41.5789,41.6731,50038.0
2017-11-07 12:40:00,53.13,53.25,53.13,53.21,37122.0,41.6731,41.7672,41.6731,41.7358,37122.0
2017-11-07 12:45:00,53.2,53.25,53.18,53.23,29734.0,41.728,41.7672,41.7123,41.7515,29734.0
2017-11-07 12:50:00,53.23,53.25,53.2,53.22,37720.0,41.7515,41.7672,41.728,41.7437,37720.0
2017-11-07 12:55:00,53.22,53.27,53.21,53.22,36441.0,41.7437,41.7829,41.7358,41.7437,36441.0
2017-11-07 13:00:00,53.23,53.29,53.21,53.23,63522.0,41.7515,41.7986,41.7358,41.7515,63522.0
2017-11-07 13:05:00,53.23,53.25,53.2,53.22,43353.0,41.7515,41.7672,41.728,41.7437,43353.0
2017-11-07 13:10:00,53.22,53.25,53.18,53.2,84821.0,41.7437,41.7672,41.7123,41.728,84821.0
2017-11-07 13:15:00,53.2,53.25,53.19,53.23,36024.0,41.728,41.7672,41.7201,41.7515,36024.0
2017-11-07 13:20:00,53.23,53.26,53.2,53.23,49051.0,41.7515,41.775,41.728,41.7515,49051.0
2017-11-07 13:25:00,53.23,53.26,53.23,53.25,51877.0,41.7515,41.775,41.7515,41.7672,51877.0
2017-11-07 13:30:00,53.24,53.29,53.23,53.25,43489.0,41.7594,41.7986,41.7515,41.7672,43489.0
2017-11-07 13:35:00,53.25,53.33,53.25,53.31,29909.0,41.7672,41.8299,41.7672,41.8143,29909.0
2017-11-07 13:40:00,53.32,53.41,53.31,53.41,60337.0,41.8221,41.8927,41.8143,41.8927,60337.0
2017-11-07 13:45:00,53.4,53.47,53.39,53.42,65000.0,41.8848,41.9398,41.877,41.9005,65000.0
2017-11-07 13:50:00,53.41,53.45,53.4,53.45,41757.0,41.8927,41.9241,41.8848,41.9241,41757.0
2017-11-07 13:55:00,53.44,53.49,53.43,53.49,58369.0,41.9162,41.9554,41.9084,41.9554,58369.0
2017-11-07 14:00:00,53.49,53.55,53.48,53.51,39245.0,41.9554,42.0025,41.9476,41.9711,39245.0
2017-11-07 14:05:00,53.5,53.51,53.44,53.5,50781.0,41.9633,41.9711,41.9162,41.9633,50781.0
2017-11-07 14:10:00,53.5,53.52,53.45,53.5,50559.0,41.9633,41.979,41.9241,41.9633,50559.0
2017-11-07 14:15:00,53.5,53.51,53.39,53.42,58725.0,41.9633,41.9711,41.877,41.9005,58725.0
2017-11-07 14:20:00,53.41,53.46,53.41,53.45,34187.0,41.8927,41.9319,41.8927,41.9241,34187.0
2017-11-07 14:25:00,53.46,53.51,53.45,53.5,49343.0,41.9319,41.9711,41.9241,41.9633,49343.0
2017-11-07 14:30:00,53.5,53.5,53.42,53.43,46547.0,41.9633,41.9633,41.9005,41.9084,46547.0
2017-11-07 14:35:00,53.42,53.44,53.4,53.4,33925.0,41.9005,41.9162,41.8848,41.8848,33925.0
2017-11-07 14:40:00,53.41,53.47,53.41,53.47,41595.0,41.8927,41.9398,41.8927,41.9398,41595.0
2017-11-07 14:45:00,53.47,53.47,53.37,53.37,52428.0,41.9398,41.9398,41.8613,41.8613,52428.0
2017-11-07 14:50:00,53.37,53.43,53.37,53.42,34625.0,41.8613,41.9084,41.8613,41.9005,34625.0
2017-11-07 14:55:00,53.41,53.48,53.38,53.39,56054.0,41.8927,41.9476,41.8692,41.877,56054.0
2017-11-07 15:00:00,53.39,53.44,53.37,53.41,55500.0,41.877,41.9162,41.8613,41.8927,55500.0
2017-11-07 15:05:00,53.4,53.45,53.39,53.39,52121.0,41.8848,41.9241,41.877,41.877,52121.0
2017-11-07 15:10:00,53.4,53.4,53.34,53.37,95128.0,41.8848,41.8848,41.8378,41.8613,95128.0
2017-11-07 15:15:00,53.36,53.41,53.31,53.38,87352.0,41.8535,41.8927,41.8143,41.8692,87352.0
2017-11-07 15:20:00,53.37,53.47,53.36,53.46,76535.0,41.8613,41.9398,41.8535,41.9319,76535.0
2017-11-07 15:25:00,53.46,53.49,53.43,53.43,59245.0,41.9319,41.9554,41.9084,41.9084,59245.0
2017-11-07 15:30:00,53.44,53.46,53.35,53.44,87519.0,41.9162,41.9319,41.8456,41.9162,87519.0
2017-11-07 15:35:00,53.43,53.51,53.4,53.5,86685.0,41.9084,41.9711,41.8848,41.9633,86685.0
2017-11-07 15:40:00,53.51,53.56,53.49,53.51,111378.0,41.9711,42.0103,41.9554,41.9711,111378.0
2017-11-07 15:45:00,53.5,53.5,53.43,53.48,98196.0,41.9633,41.9633,41.9084,41.9476,98196.0
2017-11-07 15:50:00,53.48,53.51,53.4,53.43,140179.0,41.9476,41.9711,41.8848,41.9084,140179.0
2017-11-07 15:55:00,53.42,53.52,53.42,53.5,572481.0,41.9005,41.979,41.9005,41.9633,572481.0
2017-11-08 09:30:00,54.1,54.22,53.86,54.12,302906.0,42.4339,42.528,42.2457,42.4496,302906.0
2017-11-08 09:35:00,54.12,54.14,53.63,53.64,324942.0,42.4496,42.4653,42.0653,42.0731,324942.0
2017-11-08 09:40:00,53.63,53.87,53.63,53.86,127926.0,42.0653,42.2535,42.0653,42.2457,127926.0
2017-11-08 09:45:00,53.86,53.86,53.4,53.4,182281.0,42.2457,42.2457,41.8848,41.8848,182281.0
2017-11-08 09:50:00,53.41,53.52,53.32,53.4,85956.0,41.8927,41.979,41.8221,41.8848,85956.0
2017-11-08 09:55:00,53.41,53.61,53.39,53.61,53314.0,41.8927,42.0496,41.877,42.0496,53314.0
2017-11-08 10:00:00,53.6,53.67,53.54,53.55,50115.0,42.0417,42.0966,41.9947,42.0025,50115.0
2017-11-08 10:05:00,53.55,53.63,53.53,53.59,57647.0,42.0025,42.0653,41.9868,42.0339,57647.0
2017-11-08 10:10:00,53.58,53.68,53.56,53.61,48292.0,42.026,42.1045,42.0103,42.0496,48292.0
2017-11-08 10:15:00,53.62,53.74,53.59,53.62,82515.0,42.0574,42.1515,42.0339,42.0574,82515.0
2017-11-08 10:20:00,53.63,53.74,53.6,53.74,98094.0,42.0653,42.1515,42.0417,42.1515,98094.0
2017-11-08 10:25:00,53.74,53.84,53.71,53.76,49345.0,42.1515,42.23,42.128,42.1672,49345.0
2017-11-08 10:30:00,53.75,53.76,53.4,53.4,86289.0,42.1594,42.1672,41.8848,41.8848,86289.0
2017-11-08 10:35:00,53.4,53.41,53.17,53.36,223440.0,41.8848,41.8927,41.7044,41.8535,223440.0
2017-11-08 10:40:00,53.36,53.36,53.22,53.24,68021.0,41.8535,41.8535,41.7437,41.7594,68021.0
2017-11-08 10:45:00,53.24,53.33,53.16,53.18,113197.0,41.7594,41.8299,41.6966,41.7123,113197.0
2017-11-08 10:50:00,53.19,53.36,53.19,53.35,250812.0,41.7201,41.8535,41.7201,41.8456,250812.0
2017-11-08 10:55:00,53.36,53.46,53.34,53.41,69204.0,41.8535,41.9319,41.8378,41.8927,69204.0
2017-11-08 11:00:00,53.42,53.56,53.41,53.42,76400.0,41.9005,42.0103,41.8927,41.9005,76400.0
2017-11-08 11:05:00,53.42,53.58,53.42,53.52,96765.0,41.9005,42.026,41.9005,41.979,96765.0
2017-11-08 11:10:00,53.53,53.59,53.46,53.47,40585.0,41.9868,42.0339,41.9319,41.9398,40585.0
2017-11-08 11:15:00,53.47,53.63,53.44,53.62,74085.0,41.9398,42.0653,41.9162,42.0574,74085.0
2017-11-08 11:20:00,53.62,53.74,53.61,53.67,94955.0,42.0574,42.1515,42.0496,42.0966,94955.0
2017-11-08 11:25:00,53.68,53.73,53.63,53.69,74664.0,42.1045,42.1437,42.0653,42.1123,74664.0
2017-11-08 11:30:00,53.7,53.71,53.61,53.68,66615.0,42.1202,42.128,42.0496,42.1045,66615.0
2017-11-08 11:35:00,53.69,53.73,53.67,53.69,59954.0,42.1123,42.1437,42.0966,42.1123,59954.0
2017-11-08 11:40:00,53.69,53.83,53.68,53.78,101347.0,42.1123,42.2221,42.1045,42.1829,101347.0
2017-11-08 11:45:00,53.77,53.86,53.77,53.86,26469.0,42.1751,42.2457,42.1751,42.2457,26469.0
2017-11-08 11:50:00,53.86,53.88,53.8,53.85,50412.0,42.2457,42.2613,42.1986,42.2378,50412.0
2017-11-08 11:55:00,53.85,53.97,53.85,53.96,85657.0,42.2378,42.3319,42.2378,42.3241,85657.0
2017-11-08 12:00:00,53.96,53.96,53.8,53.8,95624.0,42.3241,42.3241,42.1986,42.1986,95624.0
2017-11-08 12:05:00,53.81,53.98,53.81,53.98,49588.0,42.2064,42.3398,42.2064,42.3398,49588.0
2017-11-08 12:10:00,53.98,54.0,53.85,53.86,66671.0,42.3398,42.3555,42.2378,42.2457,66671.0
2017-11-08 12:15:00,53.86,53.91,53.85,53.85,50215.0,42.2457,42.2849,42.2378,42.2378,50215.0
2017-11-08 12:20:00,53.86,53.96,53.85,53.94,84108.0,42.2457,42.3241,42.2378,42.3084,84108.0
2017-11-08 12:25:00,53.95,53.97,53.89,53.92,71799.0,42.3162,42.3319,42.2692,42.2927,71799.0
2017-11-08 12:30:00,53.91,53.94,53.84,53.86,38365.0,42.2849,42.3084,42.23,42.2457,38365.0
2017-11-08 12:35:00,53.86,53.89,53.7,53.73,48494.0,42.2457,42.2692,42.1202,42.1437,48494.0
2017-11-08 12:40:00,53.74,53.74,53.62,53.69,33124.0,42.1515,42.1515,42.0574,42.1123,33124.0
2017-11-08 12:45:00,53.69,53.75,53.68,53.74,36724.0,42.1123,42.1594,42.1045,42.1515,36724.0
2017-11-08 12:50:00,53.74,53.76,53.68,53.72,34801.0,42.1515,42.1672,42.1045,42.1358,34801.0
2017-11-08 12:55:00,53.73,53.73,53.6,53.63,46917.0,42.1437,42.1437,42.0417,42.0653,46917.0
2017-11-08 13:00:00,53.63,53.73,53.61,53.61,39905.0,42.0653,42.1437,42.0496,42.0496,39905.0
2017-11-08 13:05:00,53.61,53.72,53.58,53.64,33781.0,42.0496,42.1358,42.026,42.0731,33781.0
2017-11-08 13:10:00,53.64,53.64,53.59,53.63,38263.0,42.0731,42.0731,42.0339,42.0653,38263.0
2017-11-08 13:15:00,53.63,53.66,53.6,53.62,25150.0,42.0653,42.0888,42.0417,42.0574,25150.0
2017-11-08 13:20:00,53.62,53.65,53.61,53.62,23575.0,42.0574,42.0809,42.0496,42.0574,23575.0
2017-11-08 13:25:00,53.62,53.67,53.6,53.61,38855.0,42.0574,42.0966,42.0417,42.0496,38855.0
2017-11-08 13:30:00,53.62,53.65,53.6,53.63,28495.0,42.0574,42.0809,42.0417,42.0653,28495.0
2017-11-08 13:35:00,53.63,53.7,53.62,53.7,26465.0,42.0653,42.1202,42.0574,42.1202,26465.0
2017-11-08 13:40:00,53.7,53.75,53.7,53.71,46982.0,42.1202,42.1594,42.1202,42.128,46982.0
2017-11-08 13:45:00,53.71,53.8,53.71,53.78,40096.0,42.128,42.1986,42.128,42.1829,40096.0
2017-11-08 13:50:00,53.78,53.79,53.75,53.76,34360.0,42.1829,42.1908,42.1594,42.1672,34360.0
2017-11-08 13:55:00,53.76,53.79,53.74,53.75,28180.0,42.1672,42.1908,42.1515,42.1594,28180.0
2017-11-08 14:00:00,53.75,53.8,53.7,53.71,38338.0,42.1594,42.1986,42.1202,42.128,38338.0
2017-11-08 14:05:00,53.7,53.74,53.7,53.72,21233.0,42.1202,42.1515,42.1202,42.1358,21233.0
2017-11-08 14:10:00,53.73,53.8,53.72,53.78,42065.0,42.1437,42.1986,42.1358,42.1829,42065.0
2017-11-08 14:15:00,53.78,53.85,53.77,53.82,34955.0,42.1829,42.2378,42.1751,42.2143,34955.0
2017-11-08 14:20:00,53.83,53.85,53.81,53.82,45271.0,42.2221,42.2378,42.2064,42.2143,45271.0
2017-11-08 14:25:00,53.82,53.84,53.73,53.74,57657.0,42.2143,42.23,42.1437,42.1515,57657.0
2017-11-08 14:30:00,53.74,53.77,53.7,53.71,66967.0,42.1515,42.1751,42.1202,42.128,66967.0
2017-11-08 14:35:00,53.71,53.71,53.57,53.57,78606.0,42.128,42.128,42.0182,42.0182,78606.0
2017-11-08 14:40:00,53.58,53.58,53.51,53.53,48691.0,42.026,42.026,41.9711,41.9868,48691.0
2017-11-08 14:45:00,53.53,53.55,53.52,53.55,55797.0,41.9868,42.0025,41.979,42.0025,55797.0
2017-11-08 14:50:00,53.55,53.58,53.49,53.5,59935.0,42.0025,42.026,41.9554,41.9633,59935.0
2017-11-08 14:55:00,53.51,53.56,53.46,53.51,56748.0,41.9711,42.0103,41.9319,41.9711,56748.0
2017-11-08 15:00:00,53.51,53.58,53.49,53.55,59105.0,41.9711,42.026,41.9554,42.0025,59105.0
2017-11-08 15:05:00,53.54,53.56,53.5,53.52,45583.0,41.9947,42.0103,41.9633,41.979,45583.0
2017-11-08 15:10:00,53.52,53.55,53.5,53.51,40327.0,41.979,42.0025,41.9633,41.9711,40327.0
2017-11-08 15:15:00,53.51,53.53,53.49,53.52,79608.0,41.9711,41.9868,41.9554,41.979,79608.0
2017-11-08 15:20:00,53.52,53.57,53.45,53.5,93958.0,41.979,42.0182,41.9241,41.9633,93958.0
2017-11-08 15:25:00,53.51,53.53,53.49,53.53,97587.0,41.9711,41.9868,41.9554,41.9868,97587.0
2017-11-08 15:30:00,53.54,53.55,53.5,53.53,72404.0,41.9947,42.0025,41.9633,41.9868,72404.0
2017-11-08 15:35:00,53.52,53.53,53.45,53.48,91285.0,41.979,41.9868,41.9241,41.9476,91285.0
2017-11-08 15:40:00,53.48,53.52,53.47,53.51,68224.0,41.9476,41.979,41.9398,41.9711,68224.0
2017-11-08 15:45:00,53.52,53.52,53.42,53.48,129857.0,41.979,41.979,41.9005,41.9476,129857.0
2017-11-08 15:50:00,53.48,53.52,53.46,53.51,104640.0,41.9476,41.979,41.9319,41.9711,104640.0
2017-11-08 15:55:00,53.51,53.55,53.47,53.54,357873.0,41.9711,42.0025,41.9398,41.9947,357873.0
2017-11-09 09:30:00,53.27,53.33,53.09,53.15,124674.0,41.7829,41.8299,41.6417,41.6888,124674.0
2017-11-09 09:35:00,53.18,53.24,53.12,53.14,97741.0,41.7123,41.7594,41.6652,41.6809,97741.0
2017-11-09 09:40:00,53.13,53.34,53.1,53.18,116183.0,41.6731,41.8378,41.6495,41.7123,116183.0
2017-11-09 09:45:00,53.18,53.22,53.08,53.2,64322.0,41.7123,41.7437,41.6339,41.728,64322.0
2017-11-09 09:50:00,53.19,53.19,52.99,53.05,79555.0,41.7201,41.7201,41.5633,41.6103,79555.0
2017-11-09 09:55:00,53.05,53.05,52.86,52.92,96414.0,41.6103,41.6103,41.4613,41.5084,96414.0
2017-11-09 10:00:00,52.93,53.27,52.93,53.23,134024.0,41.5162,41.7829,41.5162,41.7515,134024.0
2017-11-09 10:05:00,53.22,53.26,53.14,53.18,64556.0,41.7437,41.775,41.6809,41.7123,64556.0
2017-11-09 10:10:00,53.18,53.19,53.01,53.09,55284.0,41.7123,41.7201,41.5789,41.6417,55284.0
2017-11-09 10:15:00,53.09,53.22,53.05,53.19,51157.0,41.6417,41.7437,41.6103,41.7201,51157.0
2017-11-09 10:20:00,53.18,53.26,53.18,53.2,72401.0,41.7123,41.775,41.7123,41.728,72401.0
2017-11-09 10:25:00,53.2,53.23,53.01,53.05,157090.0,41.728,41.7515,41.5789,41.6103,157090.0
2017-11-09 10:30:00,53.07,53.14,52.99,53.12,141093.0,41.626,41.6809,41.5633,41.6652,141093.0
2017-11-09 10:35:00,53.12,53.22,53.09,53.18,64519.0,41.6652,41.7437,41.6417,41.7123,64519.0
2017-11-09 10:40:00,53.17,53.24,53.14,53.19,82374.0,41.7044,41.7594,41.6809,41.7201,82374.0
2017-11-09 10:45:00,53.19,53.31,53.19,53.27,64710.0,41.7201,41.8143,41.7201,41.7829,64710.0
2017-11-09 10:50:00,53.27,53.41,53.27,53.4,113517.0,41.7829,41.8927,41.7829,41.8848,113517.0
2017-11-09 10:55:00,53.4,53.43,53.3,53.34,86722.0,41.8848,41.9084,41.8064,41.8378,86722.0
2017-11-09 11:00:00,53.34,53.39,53.3,53.32,134823.0,41.8378,41.877,41.8064,41.8221,134823.0
2017-11-09 11:05:00,53.32,53.39,53.16,53.16,88064.0,41.8221,41.877,41.6966,41.6966,88064.0
2017-11-09 11:10:00,53.16,53.26,53.11,53.21,64370.0,41.6966,41.775,41.6574,41.7358,64370.0
2017-11-09 11:15:00,53.22,53.22,53.15,53.17,44721.0,41.7437,41.7437,41.6888,41.7044,44721.0
2017-11-09 11:20:00,53.18,53.21,53.09,53.14,57599.0,41.7123,41.7358,41.6417,41.6809,57599.0
2017-11-09 11:25:00,53.14,53.26,53.14,53.23,55635.0,41.6809,41.775,41.6809,41.7515,55635.0
2017-11-09 11:30:00,53.23,53.26,53.18,53.25,47165.0,41.7515,41.775,41.7123,41.7672,47165.0
2017-11-09 11:35:00,53.24,53.24,53.18,53.22,72519.0,41.7594,41.7594,41.7123,41.7437,72519.0
2017-11-09 11:40:00,53.21,53.21,53.14,53.14,63675.0,41.7358,41.7358,41.6809,41.6809,63675.0
2017-11-09 11:45:00,53.14,53.16,53.01,53.04,75978.0,41.6809,41.6966,41.5789,41.6025,75978.0
2017-11-09 11:50:00,53.04,53.05,52.91,52.98,77233.0,41.6025,41.6103,41.5005,41.5554,77233.0
2017-11-09 11:55:00,52.97,52.98,52.9,52.92,65174.0,41.5476,41.5554,41.4927,41.5084,65174.0
2017-11-09 12:00:00,52.92,52.95,52.89,52.91,110886.0,41.5084,41.5319,41.4848,41.5005,110886.0
2017-11-09 12:05:00,52.92,53.02,52.91,52.98,45845.0,41.5084,41.5868,41.5005,41.5554,45845.0
2017-11-09 12:10:00,52.98,53.0,52.9,52.91,56323.0,41.5554,41.5711,41.4927,41.5005,56323.0
2017-11-09 12:15:00,52.9,53.03,52.9,53.0,44903.0,41.4927,41.5946,41.4927,41.5711,44903.0
2017-11-09 12:20:00,53.01,53.02,52.83,52.83,47528.0,41.5789,41.5868,41.4378,41.4378,47528.0
2017-11-09 12:25:00,52.83,52.9,52.83,52.87,58911.0,41.4378,41.4927,41.4378,41.4691,58911.0
2017-11-09 12:30:00,52.87,52.88,52.84,52.86,42649.0,41.4691,41.477,41.4456,41.4613,42649.0
2017-11-09 12:35:00,52.85,52.98,52.85,52.97,43101.0,41.4535,41.5554,41.4535,41.5476,43101.0
2017-11-09 12:40:00,52.97,53.02,52.95,53.01,30965.0,41.5476,41.5868,41.5319,41.5789,30965.0
2017-11-09 12:45:00,53.02,53.04,52.88,53.0,66457.0,41.5868,41.6025,41.477,41.5711,66457.0
2017-11-09 12:50:00,53.0,53.0,52.92,52.99,32634.0,41.5711,41.5711,41.5084,41.5633,32634.0
2017-11-09 12:55:00,52.99,53.1,52.99,53.05,48045.0,41.5633,41.6495,41.5633,41.6103,48045.0
2017-11-09 13:00:00,53.06,53.1,53.05,53.08,74910.0,41.6182,41.6495,41.6103,41.6339,74910.0
2017-11-09 13:05:00,53.07,53.08,53.03,53.07,32507.0,41.626,41.6339,41.5946,41.626,32507.0
2017-11-09 13:10:00,53.07,53.08,52.96,52.97,34686.0,41.626,41.6339,41.5397,41.5476,34686.0
2017-11-09 13:15:00,52.97,53.03,52.95,52.97,27897.0,41.5476,41.5946,41.5319,41.5476,27897.0
2017-11-09 13:20:00,52.98,53.03,52.96,52.97,34142.0,41.5554,41.5946,41.5397,41.5476,34142.0
2017-11-09 13:25:00,52.97,53.02,52.96,53.01,24874.0,41.5476,41.5868,41.5397,41.5789,24874.0
2017-11-09 13:30:00,53.02,53.07,53.01,53.05,77686.0,41.5868,41.626,41.5789,41.6103,77686.0
2017-11-09 13:35:00,53.05,53.07,53.03,53.06,92719.0,41.6103,41.626,41.5946,41.6182,92719.0
2017-11-09 13:40:00,53.05,53.11,53.03,53.1,69285.0,41.6103,41.6574,41.5946,41.6495,69285.0
2017-11-09 13:45:00,53.1,53.17,53.1,53.14,29570.0,41.6495,41.7044,41.6495,41.6809,29570.0
2017-11-09 13:50:00,53.15,53.21,53.14,53.21,36222.0,41.6888,41.7358,41.6809,41.7358,36222.0
2017-11-09 13:55:00,53.21,53.31,53.21,53.31,39654.0,41.7358,41.8143,41.7358,41.8143,39654.0
2017-11-09 14:00:00,53.31,53.35,53.31,53.34,54246.0,41.8143,41.8456,41.8143,41.8378,54246.0
2017-11-09 14:05:00,53.34,53.41,53.32,53.36,78735.0,41.8378,41.8927,41.8221,41.8535,78735.0
2017-11-09 14:10:00,53.37,53.39,53.31,53.33,68238.0,41.8613,41.877,41.8143,41.8299,68238.0
2017-11-09 14:15:00,53.34,53.38,53.33,53.33,59575.0,41.8378,41.8692,41.8299,41.8299,59575.0
2017-11-09 14:20:00,53.33,53.37,53.32,53.37,57470.0,41.8299,41.8613,41.8221,41.8613,57470.0
2017-11-09 14:25:00,53.37,53.44,53.36,53.42,57145.0,41.8613,41.9162,41.8535,41.9005,57145.0
2017-11-09 14:30:00,53.41,53.48,53.38,53.48,101438.0,41.8927,41.9476,41.8692,41.9476,101438.0
2017-11-09 14:35:00,53.48,53.54,53.46,53.47,54775.0,41.9476,41.9947,41.9319,41.9398,54775.0
2017-11-09 14:40:00,53.47,53.52,53.46,53.52,31077.0,41.9398,41.979,41.9319,41.979,31077.0
2017-11-09 14:45:00,53.52,53.59,53.5,53.57,47494.0,41.979,42.0339,41.9633,42.0182,47494.0
2017-11-09 14:50:00,53.57,53.61,53.56,53.6,65602.0,42.0182,42.0496,42.0103,42.0417,65602.0
2017-11-09 14:55:00,53.61,53.62,53.58,53.6,32669.0,42.0496,42.0574,42.026,42.0417,32669.0
2017-11-09 15:00:00,53.6,53.62,53.52,53.53,40315.0,42.0417,42.0574,41.979,41.9868,40315.0
2017-11-09 15:05:00,53.53,53.59,53.5,53.57,43534.0,41.9868,42.0339,41.9633,42.0182,43534.0
2017-11-09 15:10:00,53.58,53.64,53.57,53.62,50866.0,42.026,42.0731,42.0182,42.0574,50866.0
2017-11-09 15:15:00,53.63,53.65,53.56,53.59,68518.0,42.0653,42.0809,42.0103,42.0339,68518.0
2017-11-09 15:20:00,53.58,53.64,53.57,53.63,36343.0,42.026,42.0731,42.0182,42.0653,36343.0
2017-11-09 15:25:00,53.63,53.63,53.58,53.58,38109.0,42.0653,42.0653,42.026,42.026,38109.0
2017-11-09 15:30:00,53.59,53.6,53.53,53.55,104173.0,42.0339,42.0417,41.9868,42.0025,104173.0
2017-11-09 15:35:00,53.54,53.55,53.47,53.51,83952.0,41.9947,42.0025,41.9398,41.9711,83952.0
2017-11-09 15:40:00,53.51,53.55,53.5,53.52,90865.0,41.9711,42.0025,41.9633,41.979,90865.0
2017-11-09 15:45:00,53.52,53.54,53.43,53.49,135452.0,41.979,41.9947,41.9084,41.9554,135452.0
2017-11-09 15:50:00,53.49,53.51,53.48,53.51,140553.0,41.9554,41.9711,41.9476,41.9711,140553.0
2017-11-09 15:55:00,53.51,53.55,53.5,53.53,257637.0,41.9711,42.0025,41.9633,41.9868,257637.0
2017-11-10 09:30:00,53.4,53.43,53.22,53.34,112189.0,41.8848,41.9084,41.7437,41.8378,112189.0
2017-11-10 09:35:00,53.32,53.39,53.22,53.33,63974.0,41.8221,41.877,41.7437,41.8299,63974.0
2017-11-10 09:40:00,53.32,53.4,53.31,53.37,48412.0,41.8221,41.8848,41.8143,41.8613,48412.0
2017-11-10 09:45:00,53.38,53.49,53.36,53.39,56751.0,41.8692,41.9554,41.8535,41.877,56751.0
2017-11-10 09:50:00,53.39,53.41,53.22,53.23,44872.0,41.877,41.8927,41.7437,41.7515,44872.0
2017-11-10 09:55:00,53.23,53.34,53.23,53.32,40398.0,41.7515,41.8378,41.7515,41.8221,40398.0
2017-11-10 10:00:00,53.3,53.31,53.08,53.09,70236.0,41.8064,41.8143,41.6339,41.6417,70236.0
2017-11-10 10:05:00,53.08,53.14,52.96,53.04,78595.0,41.6339,41.6809,41.5397,41.6025,78595.0
2017-11-10 10:10:00,53.03,53.06,52.88,52.9,73715.0,41.5946,41.6182,41.477,41.4927,73715.0
2017-11-10 10:15:00,52.91,52.99,52.89,52.95,50227.0,41.5005,41.5633,41.4848,41.5319,50227.0
2017-11-10 10:20:00,52.96,53.04,52.96,53.02,73972.0,41.5397,41.6025,41.5397,41.5868,73972.0
2017-11-10 10:25:00,53.02,53.09,52.98,53.0,58570.0,41.5868,41.6417,41.5554,41.5711,58570.0
2017-11-10 10:30:00,53.0,53.02,52.91,53.0,47680.0,41.5711,41.5868,41.5005,41.5711,47680.0
2017-11-10 10:35:00,52.99,53.07,52.99,53.07,60686.0,41.5633,41.626,41.5633,41.626,60686.0
2017-11-10 10:40:00,53.07,53.12,53.0,53.01,48947.0,41.626,41.6652,41.5711,41.5789,48947.0
2017-11-10 10:45:00,53.0,53.07,52.97,52.98,46737.0,41.5711,41.626,41.5476,41.5554,46737.0
2017-11-10 10:50:00,52.98,53.01,52.94,52.98,42036.0,41.5554,41.5789,41.524,41.5554,42036.0
2017-11-10 10:55:00,52.99,53.07,52.98,53.05,83852.0,41.5633,41.626,41.5554,41.6103,83852.0
2017-11-10 11:00:00,53.03,53.08,53.0,53.01,50423.0,41.5946,41.6339,41.5711,41.5789,50423.0
2017-11-10 11:05:00,53.01,53.06,53.0,53.06,49889.0,41.5789,41.6182,41.5711,41.6182,49889.0
2017-11-10 11:10:00,53.05,53.06,52.94,52.95,62371.0,41.6103,41.6182,41.524,41.5319,62371.0
2017-11-10 11:15:00,52.96,53.0,52.94,52.95,36125.0,41.5397,41.5711,41.524,41.5319,36125.0
2017-11-10 11:20:00,52.95,53.01,52.94,52.97,61728.0,41.5319,41.5789,41.524,41.5476,61728.0
2017-11-10 11:25:00,52.97,52.98,52.94,52.95,31429.0,41.5476,41.5554,41.524,41.5319,31429.0
2017-11-10 11:30:00,52.97,52.98,52.89,52.91,84120.0,41.5476,41.5554,41.4848,41.5005,84120.0
2017-11-10 11:35:00,52.91,52.97,52.91,52.95,41524.0,41.5005,41.5476,41.5005,41.5319,41524.0
2017-11-10 11:40:00,52.95,52.97,52.93,52.96,56426.0,41.5319,41.5476,41.5162,41.5397,56426.0
2017-11-10 11:45:00,52.97,52.97,52.81,52.83,53663.0,41.5476,41.5476,41.4221,41.4378,53663.0
2017-11-10 11:50:00,52.84,52.85,52.81,52.81,39977.0,41.4456,41.4535,41.4221,41.4221,39977.0
2017-11-10 11:55:00,52.8,52.87,52.77,52.82,52537.0,41.4142,41.4691,41.3907,41.4299,52537.0
2017-11-10 12:00:00,52.81,52.83,52.73,52.75,46645.0,41.4221,41.4378,41.3593,41.375,46645.0
2017-11-10 12:05:00,52.76,52.81,52.76,52.78,37147.0,41.3829,41.4221,41.3829,41.3985,37147.0
2017-11-10 12:10:00,52.78,52.79,52.63,52.63,55266.0,41.3985,41.4064,41.2809,41.2809,55266.0
2017-11-10 12:15:00,52.63,52.63,52.5,52.52,79673.0,41.2809,41.2809,41.1789,41.1946,79673.0
2017-11-10 12:20:00,52.52,52.6,52.51,52.59,43423.0,41.1946,41.2574,41.1868,41.2495,43423.0
2017-11-10 12:25:00,52.6,52.65,52.59,52.6,36197.0,41.2574,41.2966,41.2495,41.2574,36197.0
2017-11-10 12:30:00,52.6,52.72,52.59,52.7,51387.0,41.2574,41.3515,41.2495,41.3358,51387.0
2017-11-10 12:35:00,52.7,52.83,52.7,52.82,55735.0,41.3358,41.4378,41.3358,41.4299,55735.0
2017-11-10 12:40:00,52.81,52.82,52.77,52.78,25132.0,41.4221,41.4299,41.3907,41.3985,25132.0
2017-11-10 12:45:00,52.77,52.81,52.76,52.8,32810.0,41.3907,41.4221,41.3829,41.4142,32810.0
2017-11-10 12:50:00,52.8,52.84,52.78,52.8,33603.0,41.4142,41.4456,41.3985,41.4142,33603.0
2017-11-10 12:55:00,52.8,52.81,52.73,52.75,33220.0,41.4142,41.4221,41.3593,41.375,33220.0
2017-11-10 13:00:00,52.76,52.78,52.7,52.7,29352.0,41.3829,41.3985,41.3358,41.3358,29352.0
2017-11-10 13:05:00,52.71,52.71,52.65,52.7,44199.0,41.3436,41.3436,41.2966,41.3358,44199.0
2017-11-10 13:10:00,52.69,52.72,52.65,52.67,30381.0,41.328,41.3515,41.2966,41.3123,30381.0
2017-11-10 13:15:00,52.68,52.78,52.68,52.75,33552.0,41.3201,41.3985,41.3201,41.375,33552.0
2017-11-10 13:20:00,52.74,52.77,52.71,52.74,25973.0,41.3672,41.3907,41.3436,41.3672,25973.0
2017-11-10 13:25:00,52.74,52.81,52.74,52.78,25920.0,41.3672,41.4221,41.3672,41.3985,25920.0
2017-11-10 13:30:00,52.78,52.83,52.77,52.77,21801.0,41.3985,41.4378,41.3907,41.3907,21801.0
2017-11-10 13:35:00,52.78,52.83,52.78,52.82,22186.0,41.3985,41.4378,41.3985,41.4299,22186.0
2017-11-10 13:40:00,52.82,52.87,52.8,52.8,72249.0,41.4299,41.4691,41.4142,41.4142,72249.0
2017-11-10 13:45:00,52.8,52.88,52.8,52.83,30124.0,41.4142,41.477,41.4142,41.4378,30124.0
2017-11-10 13:50:00,52.84,52.94,52.83,52.92,35116.0,41.4456,41.524,41.4378,41.5084,35116.0
2017-11-10 13:55:00,52.92,52.97,52.91,52.94,22890.0,41.5084,41.5476,41.5005,41.524,22890.0
2017-11-10 14:00:00,52.95,52.97,52.93,52.96,29321.0,41.5319,41.5476,41.5162,41.5397,29321.0
2017-11-10 14:05:00,52.97,52.98,52.86,52.87,42054.0,41.5476,41.5554,41.4613,41.4691,42054.0
2017-11-10 14:10:00,52.88,53.01,52.88,52.99,59859.0,41.477,41.5789,41.477,41.5633,59859.0
2017-11-10 14:15:00,52.99,53.01,52.94,53.0,26037.0,41.5633,41.5789,41.524,41.5711,26037.0
2017-11-10 14:20:00,53.0,53.04,52.99,53.0,31287.0,41.5711,41.6025,41.5633,41.5711,31287.0
2017-11-10 14:25:00,53.0,53.0,52.97,52.98,24026.0,41.5711,41.5711,41.5476,41.5554,24026.0
2017-11-10 14:30:00,52.98,53.01,52.97,52.99,38576.0,41.5554,41.5789,41.5476,41.5633,38576.0
2017-11-10 14:35:00,52.99,53.04,52.98,53.01,39656.0,41.5633,41.6025,41.5554,41.5789,39656.0
2017-11-10 14:40:00,53.0,53.05,53.0,53.01,45380.0,41.5711,41.6103,41.5711,41.5789,45380.0
2017-11-10 14:45:00,53.01,53.02,52.99,53.01,28280.0,41.5789,41.5868,41.5633,41.5789,28280.0
2017-11-10 14:50:00,53.02,53.02,52.95,52.96,37400.0,41.5868,41.5868,41.5319,41.5397,37400.0
2017-11-10 14:55:00,52.96,53.01,52.95,52.99,33993.0,41.5397,41.5789,41.5319,41.5633,33993.0
2017-11-10 15:00:00,53.0,53.04,52.99,53.01,55503.0,41.5711,41.6025,41.5633,41.5789,55503.0
2017-11-10 15:05:00,53.01,53.02,52.94,52.95,56438.0,41.5789,41.5868,41.524,41.5319,56438.0
2017-11-10 15:10:00,52.94,52.97,52.93,52.93,55826.0,41.524,41.5476,41.5162,41.5162,55826.0
2017-11-10 15:15:00,52.94,52.96,52.93,52.96,47883.0,41.524,41.5397,41.5162,41.5397,47883.0
2017-11-10 15:20:00,52.96,53.0,52.94,52.99,47090.0,41.5397,41.5711,41.524,41.5633,47090.0
2017-11-10 15:25:00,53.0,53.01,52.93,52.94,50849.0,41.5711,41.5789,41.5162,41.524,50849.0
2017-11-10 15:30:00,52.94,53.0,52.91,52.97,93674.0,41.524,41.5711,41.5005,41.5476,93674.0
2017-11-10 15:35:00,52.98,53.0,52.93,52.96,89674.0,41.5554,41.5711,41.5162,41.5397,89674.0
2017-11-10 15:40:00,52.96,52.96,52.9,52.9,68905.0,41.5397,41.5397,41.4927,41.4927,68905.0
2017-11-10 15:45:00,52.9,52.93,52.89,52.9,161805.0,41.4927,41.5162,41.4848,41.4927,161805.0
2017-11-10 15:50:00,52.9,52.97,52.9,52.96,127299.0,41.4927,41.5476,41.4927,41.5397,127299.0
2017-11-10 15:55:00,52.97,53.0,52.94,52.99,295430.0,41.5476,41.5711,41.524,41.5633,295430.0
2017-11-13 09:30:00,52.66,52.85,52.62,52.76,88505.0,41.3044,41.4535,41.273,41.3829,88505.0
2017-11-13 09:35:00,52.74,52.81,52.64,52.77,50134.0,41.3672,41.4221,41.2887,41.3907,50134.0
2017-11-13 09:40:00,52.76,52.86,52.73,52.73,41875.0,41.3829,41.4613,41.3593,41.3593,41875.0
2017-11-13 09:45:00,52.76,52.87,52.74,52.87,41208.0,41.3829,41.4691,41.3672,41.4691,41208.0
2017-11-13 09:50:00,52.88,52.95,52.6,52.64,190569.0,41.477,41.5319,41.2574,41.2887,190569.0
2017-11-13 09:55:00,52.65,52.73,52.64,52.67,84377.0,41.2966,41.3593,41.2887,41.3123,84377.0
2017-11-13 10:00:00,52.67,52.91,52.67,52.81,80714.0,41.3123,41.5005,41.3123,41.4221,80714.0
2017-11-13 10:05:00,52.83,52.87,52.7,52.75,96692.0,41.4378,41.4691,41.3358,41.375,96692.0
2017-11-13 10:10:00,52.74,52.84,52.7,52.77,74773.0,41.3672,41.4456,41.3358,41.3907,74773.0
2017-11-13 10:15:00,52.77,52.77,52.62,52.64,62882.0,41.3907,41.3907,41.273,41.2887,62882.0
2017-11-13 10:20:00,52.63,52.71,52.58,52.71,58403.0,41.2809,41.3436,41.2417,41.3436,58403.0
2017-11-13 10:25:00,52.72,52.8,52.7,52.8,57764.0,41.3515,41.4142,41.3358,41.4142,57764.0
2017-11-13 10:30:00,52.81,52.88,52.77,52.78,38492.0,41.4221,41.477,41.3907,41.3985,38492.0
2017-11-13 10:35:00,52.79,52.86,52.78,52.8,34224.0,41.4064,41.4613,41.3985,41.4142,34224.0
2017-11-13 10:40:00,52.8,52.83,52.75,52.75,43716.0,41.4142,41.4378,41.375,41.375,43716.0
2017-11-13 10:45:00,52.76,52.79,52.66,52.78,47713.0,41.3829,41.4064,41.3044,41.3985,47713.0
2017-11-13 10:50:00,52.78,52.83,52.72,52.73,42346.0,41.3985,41.4378,41.3515,41.3593,42346.0
2017-11-13 10:55:00,52.73,52.83,52.73,52.8,28457.0,41.3593,41.4378,41.3593,41.4142,28457.0
2017-11-13 11:00:00,52.8,52.89,52.8,52.84,27177.0,41.4142,41.4848,41.4142,41.4456,27177.0
2017-11-13 11:05:00,52.85,52.91,52.85,52.91,19896.0,41.4535,41.5005,41.4535,41.5005,19896.0
2017-11-13 11:10:00,52.91,52.96,52.89,52.92,35676.0,41.5005,41.5397,41.4848,41.5084,35676.0
2017-11-13 11:15:00,52.92,52.94,52.91,52.94,34323.0,41.5084,41.524,41.5005,41.524,34323.0
2017-11-13 11:20:00,52.94,52.96,52.84,52.89,39866.0,41.524,41.5397,41.4456,41.4848,39866.0
2017-11-13 11:25:00,52.89,52.89,52.8,52.81,48678.0,41.4848,41.4848,41.4142,41.4221,48678.0
2017-11-13 11:30:00,52.81,52.83,52.72,52.79,46665.0,41.4221,41.4378,41.3515,41.4064,46665.0
2017-11-13 11:35:00,52.79,52.79,52.68,52.69,38673.0,41.4064,41.4064,41.3201,41.328,38673.0
2017-11-13 11:40:00,52.69,52.75,52.6,52.63,38775.0,41.328,41.375,41.2574,41.2809,38775.0
2017-11-13 11:45:00,52.65,52.7,52.61,52.64,41001.0,41.2966,41.3358,41.2652,41.2887,41001.0
2017-11-13 11:50:00,52.63,52.77,52.62,52.76,40320.0,41.2809,41.3907,41.273,41.3829,40320.0
2017-11-13 11:55:00,52.77,52.81,52.73,52.74,38025.0,41.3907,41.4221,41.3593,41.3672,38025.0
2017-11-13 12:00:00,52.76,52.89,52.75,52.83,37195.0,41.3829,41.4848,41.375,41.4378,37195.0
2017-11-13 12:05:00,52.85,52.85,52.8,52.85,30443.0,41.4535,41.4535,41.4142,41.4535,30443.0
2017-11-13 12:10:00,52.85,52.88,52.83,52.84,26749.0,41.4535,41.477,41.4378,41.4456,26749.0
2017-11-13 12:15:00,52.85,52.9,52.83,52.84,24475.0,41.4535,41.4927,41.4378,41.4456,24475.0
2017-11-13 12:20:00,52.83,52.85,52.74,52.77,18975.0,41.4378,41.4535,41.3672,41.3907,18975.0
2017-11-13 12:25:00,52.77,52.78,52.71,52.72,20792.0,41.3907,41.3985,41.3436,41.3515,20792.0
2017-11-13 12:30:00,52.72,52.8,52.71,52.8,18015.0,41.3515,41.4142,41.3436,41.4142,18015.0
2017-11-13 12:35:00,52.8,52.84,52.77,52.79,16758.0,41.4142,41.4456,41.3907,41.4064,16758.0
2017-11-13 12:40:00,52.79,52.85,52.76,52.81,14093.0,41.4064,41.4535,41.3829,41.4221,14093.0
2017-11-13 12:45:00,52.8,52.88,52.8,52.87,30435.0,41.4142,41.477,41.4142,41.4691,30435.0
2017-11-13 12:50:00,52.86,52.87,52.82,52.85,19467.0,41.4613,41.4691,41.4299,41.4535,19467.0
2017-11-13 12:55:00,52.84,52.85,52.78,52.8,21898.0,41.4456,41.4535,41.3985,41.4142,21898.0
2017-11-13 13:00:00,52.81,52.87,52.78,52.79,33911.0,41.4221,41.4691,41.3985,41.4064,33911.0
2017-11-13 13:05:00,52.79,52.84,52.79,52.8,22655.0,41.4064,41.4456,41.4064,41.4142,22655.0
2017-11-13 13:10:00,52.8,52.81,52.77,52.81,50022.0,41.4142,41.4221,41.3907,41.4221,50022.0
2017-11-13 13:15:00,52.81,52.83,52.77,52.8,25783.0,41.4221,41.4378,41.3907,41.4142,25783.0
2017-11-13 13:20:00,52.8,52.85,52.8,52.85,23866.0,41.4142,41.4535,41.4142,41.4535,23866.0
2017-11-13 13:25:00,52.85,52.85,52.83,52.84,22356.0,41.4535,41.4535,41.4378,41.4456,22356.0
2017-11-13 13:30:00,52.83,52.83,52.81,52.82,15946.0,41.4378,41.4378,41.4221,41.4299,15946.0
2017-11-13 13:35:00,52.82,52.84,52.8,52.81,21888.0,41.4299,41.4456,41.4142,41.4221,21888.0
2017-11-13 13:40:00,52.8,52.83,52.76,52.77,35268.0,41.4142,41.4378,41.3829,41.3907,35268.0
2017-11-13 13:45:00,52.75,52.81,52.75,52.79,32006.0,41.375,41.4221,41.375,41.4064,32006.0
2017-11-13 13:50:00,52.78,52.85,52.77,52.83,42243.0,41.3985,41.4535,41.3907,41.4378,42243.0
2017-11-13 13:55:00,52.83,52.88,52.83,52.87,58076.0,41.4378,41.477,41.4378,41.4691,58076.0
2017-11-13 14:00:00,52.87,52.89,52.83,52.87,42555.0,41.4691,41.4848,41.4378,41.4691,42555.0
2017-11-13 14:05:00,52.88,52.89,52.82,52.82,20084.0,41.477,41.4848,41.4299,41.4299,20084.0
2017-11-13 14:10:00,52.82,52.91,52.82,52.9,43135.0,41.4299,41.5005,41.4299,41.4927,43135.0
2017-11-13 14:15:00,52.9,52.92,52.86,52.86,42474.0,41.4927,41.5084,41.4613,41.4613,42474.0
2017-11-13 14:20:00,52.87,52.91,52.87,52.91,90861.0,41.4691,41.5005,41.4691,41.5005,90861.0
2017-11-13 14:25:00,52.91,52.94,52.88,52.92,73113.0,41.5005,41.524,41.477,41.5084,73113.0
2017-11-13 14:30:00,52.93,52.94,52.87,52.89,41336.0,41.5162,41.524,41.4691,41.4848,41336.0
2017-11-13 14:35:00,52.88,52.9,52.85,52.86,69198.0,41.477,41.4927,41.4535,41.4613,69198.0
2017-11-13 14:40:00,52.86,52.89,52.85,52.89,48540.0,41.4613,41.4848,41.4535,41.4848,48540.0
2017-11-13 14:45:00,52.89,52.89,52.84,52.88,40099.0,41.4848,41.4848,41.4456,41.477,40099.0
2017-11-13 14:50:00,52.87,52.88,52.78,52.8,94766.0,41.4691,41.477,41.3985,41.4142,94766.0
2017-11-13 14:55:00,52.81,52.82,52.69,52.71,67669.0,41.4221,41.4299,41.328,41.3436,67669.0
2017-11-13 15:00:00,52.7,52.73,52.65,52.69,161138.0,41.3358,41.3593,41.2966,41.328,161138.0
2017-11-13 15:05:00,52.7,52.74,52.65,52.65,226652.0,41.3358,41.3672,41.2966,41.2966,226652.0
2017-11-13 15:10:00,52.65,52.67,52.51,52.62,307491.0,41.2966,41.3123,41.1868,41.273,307491.0
2017-11-13 15:15:00,52.62,52.63,52.57,52.59,37131.0,41.273,41.2809,41.2338,41.2495,37131.0
2017-11-13 15:20:00,52.6,52.65,52.59,52.62,37016.0,41.2574,41.2966,41.2495,41.273,37016.0
2017-11-13 15:25:00,52.62,52.65,52.59,52.64,28007.0,41.273,41.2966,41.2495,41.2887,28007.0
2017-11-13 15:30:00,52.64,52.67,52.59,52.59,59007.0,41.2887,41.3123,41.2495,41.2495,59007.0
2017-11-13 15:35:00,52.59,52.61,52.53,52.55,75119.0,41.2495,41.2652,41.2025,41.2181,75119.0
2017-11-13 15:40:00,52.55,52.57,52.51,52.51,55550.0,41.2181,41.2338,41.1868,41.1868,55550.0
2017-11-13 15:45:00,52.51,52.56,52.51,52.54,99364.0,41.1868,41.226,41.1868,41.2103,99364.0
2017-11-13 15:50:00,52.54,52.6,52.54,52.6,99051.0,41.2103,41.2574,41.2103,41.2574,99051.0
2017-11-13 15:55:00,52.6,52.63,52.56,52.58,347183.0,41.2574,41.2809,41.226,41.2417,347183.0
2017-11-14 09:30:00,52.19,52.43,51.84,52.1,224976.0,40.9358,41.124,40.6612,40.8652,224976.0
2017-11-14 09:35:00,52.1,52.11,51.71,51.84,161374.0,40.8652,40.873,40.5593,40.6612,161374.0
2017-11-14 09:40:00,51.84,51.91,51.62,51.64,142852.0,40.6612,40.7162,40.4887,40.5044,142852.0
2017-11-14 09:45:00,51.65,51.82,51.64,51.69,141153.0,40.5122,40.6456,40.5044,40.5436,141153.0
2017-11-14 09:50:00,51.69,51.84,51.68,51.77,97510.0,40.5436,40.6612,40.5357,40.6063,97510.0
2017-11-14 09:55:00,51.77,51.83,51.71,51.71,86178.0,40.6063,40.6534,40.5593,40.5593,86178.0
2017-11-14 10:00:00,51.7,51.74,51.52,51.52,133347.0,40.5514,40.5828,40.4103,40.4103,133347.0
2017-11-14 10:05:00,51.51,51.54,51.41,51.44,134015.0,40.4024,40.4259,40.324,40.3475,134015.0
2017-11-14 10:10:00,51.44,51.48,51.4,51.47,98538.0,40.3475,40.3789,40.3161,40.371,98538.0
2017-11-14 10:15:00,51.47,51.57,51.43,51.46,74342.0,40.371,40.4495,40.3397,40.3632,74342.0
2017-11-14 10:20:00,51.47,51.49,51.42,51.44,62188.0,40.371,40.3867,40.3318,40.3475,62188.0
2017-11-14 10:25:00,51.45,51.46,51.18,51.21,139193.0,40.3553,40.3632,40.1436,40.1671,139193.0
2017-11-14 10:30:00,51.21,51.23,51.08,51.17,120871.0,40.1671,40.1828,40.0651,40.1357,120871.0
2017-11-14 10:35:00,51.16,51.49,51.16,51.49,88559.0,40.1279,40.3867,40.1279,40.3867,88559.0
2017-11-14 10:40:00,51.48,51.54,51.43,51.49,78894.0,40.3789,40.4259,40.3397,40.3867,78894.0
2017-11-14 10:45:00,51.49,51.5,51.37,51.5,65827.0,40.3867,40.3946,40.2926,40.3946,65827.0
2017-11-14 10:50:00,51.5,51.53,51.36,51.45,84617.0,40.3946,40.4181,40.2848,40.3553,84617.0
2017-11-14 10:55:00,51.44,51.54,51.44,51.5,69569.0,40.3475,40.4259,40.3475,40.3946,69569.0
2017-11-14 11:00:00,51.51,51.58,51.46,51.49,92725.0,40.4024,40.4573,40.3632,40.3867,92725.0
2017-11-14 11:05:00,51.5,51.5,51.44,51.46,68405.0,40.3946,40.3946,40.3475,40.3632,68405.0
2017-11-14 11:10:00,51.45,51.51,51.44,51.45,64002.0,40.3553,40.4024,40.3475,40.3553,64002.0
2017-11-14 11:15:00,51.45,51.49,51.33,51.33,45142.0,40.3553,40.3867,40.2612,40.2612,45142.0
2017-11-14 11:20:00,51.34,51.36,51.24,51.28,72766.0,40.2691,40.2848,40.1906,40.222,72766.0
2017-11-14 11:25:00,51.27,51.32,51.22,51.32,52340.0,40.2142,40.2534,40.1749,40.2534,52340.0
2017-11-14 11:30:00,51.31,51.38,51.23,51.24,77474.0,40.2455,40.3004,40.1828,40.1906,77474.0
2017-11-14 11:35:00,51.24,51.36,51.22,51.3,53491.0,40.1906,40.2848,40.1749,40.2377,53491.0
2017-11-14 11:40:00,51.31,51.35,51.28,51.35,36144.0,40.2455,40.2769,40.222,40.2769,36144.0
2017-11-14 11:45:00,51.34,51.43,51.31,51.37,55635.0,40.2691,40.3397,40.2455,40.2926,55635.0
2017-11-14 11:50:00,51.37,51.43,51.35,51.35,43218.0,40.2926,40.3397,40.2769,40.2769,43218.0
2017-11-14 11:55:00,51.35,51.36,51.27,51.34,58784.0,40.2769,40.2848,40.2142,40.2691,58784.0
2017-11-14 12:00:00,51.35,51.35,51.25,51.26,25429.0,40.2769,40.2769,40.1985,40.2063,25429.0
2017-11-14 12:05:00,51.25,51.29,51.19,51.22,49344.0,40.1985,40.2298,40.1514,40.1749,49344.0
2017-11-14 12:10:00,51.21,51.25,51.17,51.2,34483.0,40.1671,40.1985,40.1357,40.1593,34483.0
2017-11-14 12:15:00,51.21,51.25,51.2,51.23,35048.0,40.1671,40.1985,40.1593,40.1828,35048.0
2017-11-14 12:20:00,51.23,51.34,51.21,51.3,37311.0,40.1828,40.2691,40.1671,40.2377,37311.0
2017-11-14 12:25:00,51.29,51.34,51.29,51.33,25806.0,40.2298,40.2691,40.2298,40.2612,25806.0
2017-11-14 12:30:00,51.33,51.38,51.31,51.34,44669.0,40.2612,40.3004,40.2455,40.2691,44669.0
2017-11-14 12:35:00,51.33,51.36,51.31,51.33,25104.0,40.2612,40.2848,40.2455,40.2612,25104.0
2017-11-14 12:40:00,51.33,51.38,51.31,51.32,28452.0,40.2612,40.3004,40.2455,40.2534,28452.0
2017-11-14 12:45:00,51.33,51.37,51.31,51.34,32255.0,40.2612,40.2926,40.2455,40.2691,32255.0
2017-11-14 12:50:00,51.34,51.4,51.28,51.31,35780.0,40.2691,40.3161,40.222,40.2455,35780.0
2017-11-14 12:55:00,51.32,51.38,51.27,51.37,63725.0,40.2534,40.3004,40.2142,40.2926,63725.0
2017-11-14 13:00:00,51.36,51.43,51.34,51.38,27280.0,40.2848,40.3397,40.2691,40.3004,27280.0
2017-11-14 13:05:00,51.39,51.45,51.35,51.35,24220.0,40.3083,40.3553,40.2769,40.2769,24220.0
2017-11-14 13:10:00,51.36,51.4,51.34,51.34,47391.0,40.2848,40.3161,40.2691,40.2691,47391.0
2017-11-14 13:15:00,51.33,51.34,51.3,51.31,51293.0,40.2612,40.2691,40.2377,40.2455,51293.0
2017-11-14 13:20:00,51.31,51.33,51.26,51.28,68739.0,40.2455,40.2612,40.2063,40.222,68739.0
2017-11-14 13:25:00,51.28,51.31,51.25,51.26,44764.0,40.222,40.2455,40.1985,40.2063,44764.0
2017-11-14 13:30:00,51.26,51.45,51.25,51.44,149129.0,40.2063,40.3553,40.1985,40.3475,149129.0
2017-11-14 13:35:00,51.44,51.57,51.44,51.5,76271.0,40.3475,40.4495,40.3475,40.3946,76271.0
2017-11-14 13:40:00,51.5,51.55,51.48,51.55,38647.0,40.3946,40.4338,40.3789,40.4338,38647.0
2017-11-14 13:45:00,51.55,51.55,51.43,51.44,41036.0,40.4338,40.4338,40.3397,40.3475,41036.0
2017-11-14 13:50:00,51.44,51.47,51.41,51.42,29356.0,40.3475,40.371,40.324,40.3318,29356.0
2017-11-14 13:55:00,51.41,51.46,51.41,51.42,57197.0,40.324,40.3632,40.324,40.3318,57197.0
2017-11-14 14:00:00,51.41,51.44,51.4,51.42,37054.0,40.324,40.3475,40.3161,40.3318,37054.0
2017-11-14 14:05:00,51.42,51.5,51.42,51.5,29316.0,40.3318,40.3946,40.3318,40.3946,29316.0
2017-11-14 14:10:00,51.51,51.52,51.48,51.48,71027.0,40.4024,40.4103,40.3789,40.3789,71027.0
2017-11-14 14:15:00,51.48,51.49,51.44,51.48,45867.0,40.3789,40.3867,40.3475,40.3789,45867.0
2017-11-14 14:20:00,51.48,51.49,51.44,51.44,42529.0,40.3789,40.3867,40.3475,40.3475,42529.0
2017-11-14 14:25:00,51.43,51.49,51.41,51.47,46047.0,40.3397,40.3867,40.324,40.371,46047.0
2017-11-14 14:30:00,51.48,51.53,51.46,51.48,39944.0,40.3789,40.4181,40.3632,40.3789,39944.0
2017-11-14 14:35:00,51.48,51.51,51.46,51.48,32105.0,40.3789,40.4024,40.3632,40.3789,32105.0
2017-11-14 14:40:00,51.48,51.5,51.46,51.46,32586.0,40.3789,40.3946,40.3632,40.3632,32586.0
2017-11-14 14:45:00,51.47,51.56,51.46,51.52,61758.0,40.371,40.4416,40.3632,40.4103,61758.0
2017-11-14 14:50:00,51.52,51.56,51.51,51.53,33648.0,40.4103,40.4416,40.4024,40.4181,33648.0
2017-11-14 14:55:00,51.54,51.59,51.52,51.53,39964.0,40.4259,40.4652,40.4103,40.4181,39964.0
2017-11-14 15:00:00,51.53,51.61,51.53,51.61,43394.0,40.4181,40.4808,40.4181,40.4808,43394.0
2017-11-14 15:05:00,51.61,51.62,51.45,51.48,50505.0,40.4808,40.4887,40.3553,40.3789,50505.0
2017-11-14 15:10:00,51.48,51.52,51.43,51.45,58428.0,40.3789,40.4103,40.3397,40.3553,58428.0
2017-11-14 15:15:00,51.44,51.47,51.37,51.37,68448.0,40.3475,40.371,40.2926,40.2926,68448.0
2017-11-14 15:20:00,51.37,51.41,51.3,51.31,75377.0,40.2926,40.324,40.2377,40.2455,75377.0
2017-11-14 15:25:00,51.31,51.35,51.3,51.31,50116.0,40.2455,40.2769,40.2377,40.2455,50116.0
2017-11-14 15:30:00,51.31,51.37,51.31,51.35,82529.0,40.2455,40.2926,40.2455,40.2769,82529.0
2017-11-14 15:35:00,51.36,51.36,51.25,51.25,70333.0,40.2848,40.2848,40.1985,40.1985,70333.0
2017-11-14 15:40:00,51.25,51.25,51.2,51.22,102179.0,40.1985,40.1985,40.1593,40.1749,102179.0
2017-11-14 15:45:00,51.22,51.27,51.22,51.23,121350.0,40.1749,40.2142,40.1749,40.1828,121350.0
2017-11-14 15:50:00,51.23,51.28,51.22,51.23,120307.0,40.1828,40.222,40.1749,40.1828,120307.0
2017-11-14 15:55:00,51.22,51.25,51.2,51.23,411288.0,40.1749,40.1985,40.1593,40.1828,411288.0
2017-11-15 09:30:00,50.74,50.74,50.29,50.48,270244.0,39.7985,39.7985,39.4455,39.5945,270244.0
2017-11-15 09:35:00,50.47,50.51,50.28,50.32,167131.0,39.5867,39.618,39.4376,39.469,167131.0
2017-11-15 09:40:00,50.32,50.48,50.16,50.21,173906.0,39.469,39.5945,39.3435,39.3827,173906.0
2017-11-15 09:45:00,50.19,50.38,50.16,50.17,121544.0,39.3671,39.5161,39.3435,39.3514,121544.0
2017-11-15 09:50:00,50.17,50.17,50.03,50.12,97650.0,39.3514,39.3514,39.2416,39.3121,97650.0
2017-11-15 09:55:00,50.12,50.14,50.03,50.04,73586.0,39.3121,39.3278,39.2416,39.2494,73586.0
2017-11-15 10:00:00,50.03,50.05,49.95,49.98,122365.0,39.2416,39.2572,39.1788,39.2023,122365.0
2017-11-15 10:05:00,49.99,50.19,49.98,50.19,137897.0,39.2102,39.3671,39.2023,39.3671,137897.0
2017-11-15 10:10:00,50.19,50.2,50.03,50.07,73038.0,39.3671,39.3749,39.2416,39.2729,73038.0
2017-11-15 10:15:00,50.08,50.12,50.02,50.1,55829.0,39.2808,39.3121,39.2337,39.2965,55829.0
2017-11-15 10:20:00,50.11,50.18,50.08,50.12,72832.0,39.3043,39.3592,39.2808,39.3121,72832.0
2017-11-15 10:25:00,50.12,50.2,50.09,50.11,124908.0,39.3121,39.3749,39.2886,39.3043,124908.0
2017-11-15 10:30:00,50.13,50.2,50.02,50.18,90502.0,39.32,39.3749,39.2337,39.3592,90502.0
2017-11-15 10:35:00,50.18,50.31,50.15,50.23,113313.0,39.3592,39.4612,39.3357,39.3984,113313.0
2017-11-15 10:40:00,50.22,50.38,50.18,50.37,83158.0,39.3906,39.5161,39.3592,39.5082,83158.0
2017-11-15 10:45:00,50.38,50.47,50.38,50.46,89304.0,39.5161,39.5867,39.5161,39.5788,89304.0
2017-11-15 10:50:00,50.47,50.64,50.46,50.6,82524.0,39.5867,39.72,39.5788,39.6886,82524.0
2017-11-15 10:55:00,50.6,50.72,50.56,50.72,71127.0,39.6886,39.7828,39.6573,39.7828,71127.0
2017-11-15 11:00:00,50.72,50.79,50.7,50.76,61751.0,39.7828,39.8377,39.7671,39.8141,61751.0
2017-11-15 11:05:00,50.77,50.79,50.67,50.76,55257.0,39.822,39.8377,39.7435,39.8141,55257.0
2017-11-15 11:10:00,50.76,50.82,50.73,50.78,55608.0,39.8141,39.8612,39.7906,39.8298,55608.0
2017-11-15 11:15:00,50.78,50.85,50.77,50.79,53352.0,39.8298,39.8847,39.822,39.8377,53352.0
2017-11-15 11:20:00,50.8,50.95,50.79,50.89,52725.0,39.8455,39.9632,39.8377,39.9161,52725.0
2017-11-15 11:25:00,50.89,50.96,50.89,50.96,54868.0,39.9161,39.971,39.9161,39.971,54868.0
2017-11-15 11:30:00,50.97,50.98,50.81,50.85,68736.0,39.9789,39.9867,39.8534,39.8847,68736.0
2017-11-15 11:35:00,50.86,50.9,50.84,50.9,49826.0,39.8926,39.9239,39.8769,39.9239,49826.0
2017-11-15 11:40:00,50.89,51.02,50.86,51.01,108736.0,39.9161,40.0181,39.8926,40.0102,108736.0
2017-11-15 11:45:00,51.01,51.13,50.99,51.08,102244.0,40.0102,40.1044,39.9945,40.0651,102244.0
2017-11-15 11:50:00,51.09,51.17,51.01,51.02,106472.0,40.073,40.1357,40.0102,40.0181,106472.0
2017-11-15 11:55:00,51.02,51.02,50.88,50.9,46843.0,40.0181,40.0181,39.9083,39.9239,46843.0
2017-11-15 12:00:00,50.9,50.92,50.84,50.89,76477.0,39.9239,39.9396,39.8769,39.9161,76477.0
2017-11-15 12:05:00,50.89,50.95,50.88,50.89,24236.0,39.9161,39.9632,39.9083,39.9161,24236.0
2017-11-15 12:10:00,50.89,50.92,50.87,50.89,26767.0,39.9161,39.9396,39.9004,39.9161,26767.0
2017-11-15 12:15:00,50.9,50.94,50.88,50.91,41692.0,39.9239,39.9553,39.9083,39.9318,41692.0
2017-11-15 12:20:00,50.91,50.92,50.86,50.9,47293.0,39.9318,39.9396,39.8926,39.9239,47293.0
2017-11-15 12:25:00,50.9,50.9,50.78,50.8,31718.0,39.9239,39.9239,39.8298,39.8455,31718.0
2017-11-15 12:30:00,50.8,50.91,50.79,50.9,28615.0,39.8455,39.9318,39.8377,39.9239,28615.0
2017-11-15 12:35:00,50.9,50.92,50.87,50.89,16593.0,39.9239,39.9396,39.9004,39.9161,16593.0
2017-11-15 12:40:00,50.9,50.91,50.85,50.86,21890.0,39.9239,39.9318,39.8847,39.8926,21890.0
2017-11-15 12:45:00,50.86,50.89,50.83,50.85,30931.0,39.8926,39.9161,39.869,39.8847,30931.0
2017-11-15 12:50:00,50.85,50.86,50.83,50.84,25699.0,39.8847,39.8926,39.869,39.8769,25699.0
2017-11-15 12:55:00,50.85,50.88,50.81,50.86,20785.0,39.8847,39.9083,39.8534,39.8926,20785.0
2017-11-15 13:00:00,50.86,50.91,50.83,50.91,23714.0,39.8926,39.9318,39.869,39.9318,23714.0
2017-11-15 13:05:00,50.91,50.91,50.83,50.86,32545.0,39.9318,39.9318,39.869,39.8926,32545.0
2017-11-15 13:10:00,50.85,50.86,50.82,50.84,20181.0,39.8847,39.8926,39.8612,39.8769,20181.0
2017-11-15 13:15:00,50.84,50.91,50.81,50.88,21786.0,39.8769,39.9318,39.8534,39.9083,21786.0
2017-11-15 13:20:00,50.89,50.91,50.82,50.85,27663.0,39.9161,39.9318,39.8612,39.8847,27663.0
2017-11-15 13:25:00,50.85,50.88,50.77,50.83,35178.0,39.8847,39.9083,39.822,39.869,35178.0
2017-11-15 13:30:00,50.83,50.87,50.8,50.84,32888.0,39.869,39.9004,39.8455,39.8769,32888.0
2017-11-15 13:35:00,50.85,50.9,50.82,50.83,31291.0,39.8847,39.9239,39.8612,39.869,31291.0
2017-11-15 13:40:00,50.83,50.89,50.83,50.85,21415.0,39.869,39.9161,39.869,39.8847,21415.0
2017-11-15 13:45:00,50.84,50.86,50.82,50.86,24112.0,39.8769,39.8926,39.8612,39.8926,24112.0
2017-11-15 13:50:00,50.86,50.86,50.81,50.83,21934.0,39.8926,39.8926,39.8534,39.869,21934.0
2017-11-15 13:55:00,50.83,50.84,50.73,50.73,32351.0,39.869,39.8769,39.7906,39.7906,32351.0
2017-11-15 14:00:00,50.74,50.78,50.71,50.76,41060.0,39.7985,39.8298,39.7749,39.8141,41060.0
2017-11-15 14:05:00,50.76,50.77,50.66,50.68,73315.0,39.8141,39.822,39.7357,39.7514,73315.0
2017-11-15 14:10:00,50.67,50.71,50.65,50.7,48739.0,39.7435,39.7749,39.7279,39.7671,48739.0
2017-11-15 14:15:00,50.7,50.76,50.68,50.75,88729.0,39.7671,39.8141,39.7514,39.8063,88729.0
2017-11-15 14:20:00,50.75,50.76,50.7,50.74,229248.0,39.8063,39.8141,39.7671,39.7985,229248.0
2017-11-15 14:25:00,50.74,50.77,50.71,50.71,43225.0,39.7985,39.822,39.7749,39.7749,43225.0
2017-11-15 14:30:00,50.71,50.78,50.7,50.78,40794.0,39.7749,39.8298,39.7671,39.8298,40794.0
2017-11-15 14:35:00,50.78,50.79,50.72,50.73,48132.0,39.8298,39.8377,39.7828,39.7906,48132.0
2017-11-15 14:40:00,50.73,50.75,50.7,50.73,40079.0,39.7906,39.8063,39.7671,39.7906,40079.0
2017-11-15 14:45:00,50.73,50.74,50.66,50.68,57365.0,39.7906,39.7985,39.7357,39.7514,57365.0
2017-11-15 14:50:00,50.68,50.72,50.67,50.67,42444.0,39.7514,39.7828,39.7435,39.7435,42444.0
2017-11-15 14:55:00,50.68,50.69,50.64,50.65,40946.0,39.7514,39.7592,39.72,39.7279,40946.0
2017-11-15 15:00:00,50.66,50.72,50.64,50.72,83135.0,39.7357,39.7828,39.72,39.7828,83135.0
2017-11-15 15:05:00,50.72,50.72,50.7,50.71,35005.0,39.7828,39.7828,39.7671,39.7749,35005.0
2017-11-15 15:10:00,50.71,50.73,50.68,50.73,76849.0,39.7749,39.7906,39.7514,39.7906,76849.0
2017-11-15 15:15:00,50.72,50.73,50.69,50.72,391556.0,39.7828,39.7906,39.7592,39.7828,391556.0
2017-11-15 15:20:00,50.72,50.72,50.6,50.61,70562.0,39.7828,39.7828,39.6886,39.6965,70562.0
2017-11-15 15:25:00,50.61,50.63,50.56,50.62,57970.0,39.6965,39.7122,39.6573,39.7043,57970.0
2017-11-15 15:30:00,50.63,50.66,50.61,50.65,74701.0,39.7122,39.7357,39.6965,39.7279,74701.0
2017-11-15 15:35:00,50.64,50.68,50.63,50.65,56658.0,39.72,39.7514,39.7122,39.7279,56658.0
2017-11-15 15:40:00,50.65,50.67,50.61,50.62,94718.0,39.7279,39.7435,39.6965,39.7043,94718.0
2017-11-15 15:45:00,50.63,50.64,50.59,50.6,96465.0,39.7122,39.72,39.6808,39.6886,96465.0
2017-11-15 15:50:00,50.59,50.6,50.51,50.51,136509.0,39.6808,39.6886,39.618,39.618,136509.0
2017-11-15 15:55:00,50.52,50.56,50.47,50.5,429833.0,39.6259,39.6573,39.5867,39.6102,429833.0
2017-11-16 09:30:00,50.4,50.58,50.27,50.55,163551.0,39.5318,39.673,39.4298,39.6494,163551.0
2017-11-16 09:35:00,50.54,50.55,50.31,50.35,80497.0,39.6416,39.6494,39.4612,39.4926,80497.0
2017-11-16 09:40:00,50.36,50.44,50.2,50.42,85257.0,39.5004,39.5631,39.3749,39.5475,85257.0
2017-11-16 09:45:00,50.42,50.42,50.25,50.28,60974.0,39.5475,39.5475,39.4141,39.4376,60974.0
2017-11-16 09:50:00,50.28,50.28,50.08,50.09,101533.0,39.4376,39.4376,39.2808,39.2886,101533.0
2017-11-16 09:55:00,50.09,50.2,50.08,50.2,61348.0,39.2886,39.3749,39.2808,39.3749,61348.0
2017-11-16 10:00:00,50.2,50.34,50.12,50.32,93344.0,39.3749,39.4847,39.3121,39.469,93344.0
2017-11-16 10:05:00,50.31,50.37,50.26,50.32,104544.0,39.4612,39.5082,39.422,39.469,104544.0
2017-11-16 10:10:00,50.32,50.49,50.31,50.48,66005.0,39.469,39.6024,39.4612,39.5945,66005.0
2017-11-16 10:15:00,50.48,50.5,50.36,50.41,70316.0,39.5945,39.6102,39.5004,39.5396,70316.0
2017-11-16 10:20:00,50.42,50.48,50.39,50.41,42205.0,39.5475,39.5945,39.5239,39.5396,42205.0
2017-11-16 10:25:00,50.41,50.44,50.4,50.44,24073.0,39.5396,39.5631,39.5318,39.5631,24073.0
2017-11-16 10:30:00,50.44,50.53,50.38,50.4,47057.0,39.5631,39.6337,39.5161,39.5318,47057.0
2017-11-16 10:35:00,50.41,50.52,50.38,50.45,294958.0,39.5396,39.6259,39.5161,39.571,294958.0
2017-11-16 10:40:00,50.44,50.65,50.44,50.6,51426.0,39.5631,39.7279,39.5631,39.6886,51426.0
2017-11-16 10:45:00,50.6,50.65,50.51,50.55,49405.0,39.6886,39.7279,39.618,39.6494,49405.0
2017-11-16 10:50:00,50.55,50.55,50.44,50.45,140815.0,39.6494,39.6494,39.5631,39.571,140815.0
2017-11-16 10:55:00,50.45,50.48,50.38,50.39,34801.0,39.571,39.5945,39.5161,39.5239,34801.0
2017-11-16 11:00:00,50.39,50.5,50.38,50.49,70341.0,39.5239,39.6102,39.5161,39.6024,70341.0
2017-11-16 11:05:00,50.48,50.51,50.45,50.46,43717.0,39.5945,39.618,39.571,39.5788,43717.0
2017-11-16 11:10:00,50.46,50.5,50.43,50.45,26205.0,39.5788,39.6102,39.5553,39.571,26205.0
2017-11-16 11:15:00,50.46,50.51,50.46,50.49,252075.0,39.5788,39.618,39.5788,39.6024,252075.0
2017-11-16 11:20:00,50.49,50.52,50.44,50.46,38098.0,39.6024,39.6259,39.5631,39.5788,38098.0
2017-11-16 11:25:00,50.46,50.46,50.36,50.38,38619.0,39.5788,39.5788,39.5004,39.5161,38619.0
2017-11-16 11:30:00,50.38,50.39,50.31,50.33,35205.0,39.5161,39.5239,39.4612,39.4769,35205.0
2017-11-16 11:35:00,50.33,50.38,50.28,50.28,59139.0,39.4769,39.5161,39.4376,39.4376,59139.0
2017-11-16 11:40:00,50.28,50.34,50.28,50.3,32784.0,39.4376,39.4847,39.4376,39.4533,32784.0
2017-11-16 11:45:00,50.29,50.33,50.24,50.31,36416.0,39.4455,39.4769,39.4063,39.4612,36416.0
2017-11-16 11:50:00,50.32,50.32,50.23,50.26,31091.0,39.469,39.469,39.3984,39.422,31091.0
2017-11-16 11:55:00,50.24,50.36,50.24,50.36,45553.0,39.4063,39.5004,39.4063,39.5004,45553.0
2017-11-16 12:00:00,50.36,50.36,50.29,50.33,40883.0,39.5004,39.5004,39.4455,39.4769,40883.0
2017-11-16 12:05:00,50.32,50.37,50.31,50.33,74575.0,39.469,39.5082,39.4612,39.4769,74575.0
2017-11-16 12:10:00,50.32,50.32,50.24,50.24,62484.0,39.469,39.469,39.4063,39.4063,62484.0
2017-11-16 12:15:00,50.24,50.28,50.23,50.23,32101.0,39.4063,39.4376,39.3984,39.3984,32101.0
2017-11-16 12:20:00,50.23,50.24,50.21,50.21,36003.0,39.3984,39.4063,39.3827,39.3827,36003.0
2017-11-16 12:25:00,50.21,50.31,50.21,50.31,28584.0,39.3827,39.4612,39.3827,39.4612,28584.0
2017-11-16 12:30:00,50.3,50.31,50.26,50.26,20171.0,39.4533,39.4612,39.422,39.422,20171.0
2017-11-16 12:35:00,50.26,50.28,50.23,50.24,27565.0,39.422,39.4376,39.3984,39.4063,27565.0
2017-11-16 12:40:00,50.24,50.25,50.19,50.21,29096.0,39.4063,39.4141,39.3671,39.3827,29096.0
2017-11-16 12:45:00,50.21,50.21,50.17,50.21,21773.0,39.3827,39.3827,39.3514,39.3827,21773.0
2017-11-16 12:50:00,50.22,50.26,50.21,50.23,24763.0,39.3906,39.422,39.3827,39.3984,24763.0
2017-11-16 12:55:00,50.23,50.24,50.16,50.16,27223.0,39.3984,39.4063,39.3435,39.3435,27223.0
2017-11-16 13:00:00,50.17,50.23,50.16,50.2,42522.0,39.3514,39.3984,39.3435,39.3749,42522.0
2017-11-16 13:05:00,50.2,50.22,50.18,50.19,20363.0,39.3749,39.3906,39.3592,39.3671,20363.0
2017-11-16 13:10:00,50.18,50.22,50.18,50.21,19903.0,39.3592,39.3906,39.3592,39.3827,19903.0
2017-11-16 13:15:00,50.2,50.26,50.2,50.26,24041.0,39.3749,39.422,39.3749,39.422,24041.0
2017-11-16 13:20:00,50.26,50.29,50.24,50.25,25412.0,39.422,39.4455,39.4063,39.4141,25412.0
2017-11-16 13:25:00,50.24,50.28,50.21,50.21,23375.0,39.4063,39.4376,39.3827,39.3827,23375.0
2017-11-16 13:30:00,50.21,50.29,50.21,50.28,23188.0,39.3827,39.4455,39.3827,39.4376,23188.0
2017-11-16 13:35:00,50.28,50.29,50.23,50.26,21280.0,39.4376,39.4455,39.3984,39.422,21280.0
2017-11-16 13:40:00,50.25,50.26,50.21,50.23,67529.0,39.4141,39.422,39.3827,39.3984,67529.0
2017-11-16 13:45:00,50.22,50.29,50.22,50.27,28566.0,39.3906,39.4455,39.3906,39.4298,28566.0
2017-11-16 13:50:00,50.28,50.31,50.26,50.3,21841.0,39.4376,39.4612,39.422,39.4533,21841.0
2017-11-16 13:55:00,50.3,50.31,50.26,50.28,38303.0,39.4533,39.4612,39.422,39.4376,38303.0
2017-11-16 14:00:00,50.29,50.34,50.28,50.33,33645.0,39.4455,39.4847,39.4376,39.4769,33645.0
2017-11-16 14:05:00,50.34,50.36,50.31,50.32,41833.0,39.4847,39.5004,39.4612,39.469,41833.0
2017-11-16 14:10:00,50.33,50.35,50.29,50.3,26882.0,39.4769,39.4926,39.4455,39.4533,26882.0
2017-11-16 14:15:00,50.3,50.3,50.24,50.27,50537.0,39.4533,39.4533,39.4063,39.4298,50537.0
2017-11-16 14:20:00,50.27,50.33,50.25,50.28,32283.0,39.4298,39.4769,39.4141,39.4376,32283.0
2017-11-16 14:25:00,50.28,50.31,50.25,50.25,27040.0,39.4376,39.4612,39.4141,39.4141,27040.0
2017-11-16 14:30:00,50.25,50.25,50.19,50.2,37026.0,39.4141,39.4141,39.3671,39.3749,37026.0
2017-11-16 14:35:00,50.21,50.24,50.2,50.22,26699.0,39.3827,39.4063,39.3749,39.3906,26699.0
2017-11-16 14:40:00,50.22,50.28,50.22,50.24,31674.0,39.3906,39.4376,39.3906,39.4063,31674.0
2017-11-16 14:45:00,50.25,50.25,50.2,50.2,20426.0,39.4141,39.4141,39.3749,39.3749,20426.0
2017-11-16 14:50:00,50.2,50.22,50.16,50.22,52766.0,39.3749,39.3906,39.3435,39.3906,52766.0
2017-11-16 14:55:00,50.22,50.25,50.2,50.25,42026.0,39.3906,39.4141,39.3749,39.4141,42026.0
2017-11-16 15:00:00,50.26,50.29,50.24,50.24,31314.0,39.422,39.4455,39.4063,39.4063,31314.0
2017-11-16 15:05:00,50.25,50.26,50.21,50.23,41314.0,39.4141,39.422,39.3827,39.3984,41314.0
2017-11-16 15:10:00,50.23,50.23,50.19,50.21,50066.0,39.3984,39.3984,39.3671,39.3827,50066.0
2017-11-16 15:15:00,50.21,50.21,50.14,50.18,55150.0,39.3827,39.3827,39.3278,39.3592,55150.0
2017-11-16 15:20:00,50.17,50.21,50.16,50.19,48602.0,39.3514,39.3827,39.3435,39.3671,48602.0
2017-11-16 15:25:00,50.2,50.22,50.19,50.22,34814.0,39.3749,39.3906,39.3671,39.3906,34814.0
2017-11-16 15:30:00,50.21,50.22,50.16,50.22,46696.0,39.3827,39.3906,39.3435,39.3906,46696.0
2017-11-16 15:35:00,50.21,50.22,50.17,50.18,67483.0,39.3827,39.3906,39.3514,39.3592,67483.0
2017-11-16 15:40:00,50.18,50.24,50.17,50.21,87204.0,39.3592,39.4063,39.3514,39.3827,87204.0
2017-11-16 15:45:00,50.21,50.22,50.18,50.19,77748.0,39.3827,39.3906,39.3592,39.3671,77748.0
2017-11-16 15:50:00,50.19,50.22,50.18,50.2,96497.0,39.3671,39.3906,39.3592,39.3749,96497.0
2017-11-16 15:55:00,50.2,50.22,50.17,50.22,290847.0,39.3749,39.3906,39.3514,39.3906,290847.0
2017-11-17 09:30:00,50.24,50.52,50.18,50.36,258751.0,39.4063,39.6259,39.3592,39.5004,258751.0
2017-11-17 09:35:00,50.37,50.41,50.21,50.21,52102.0,39.5082,39.5396,39.3827,39.3827,52102.0
2017-11-17 09:40:00,50.2,50.21,50.09,50.11,50563.0,39.3749,39.3827,39.2886,39.3043,50563.0
2017-11-17 09:45:00,50.13,50.28,50.05,50.27,60638.0,39.32,39.4376,39.2572,39.4298,60638.0
2017-11-17 09:50:00,50.27,50.33,50.23,50.33,58144.0,39.4298,39.4769,39.3984,39.4769,58144.0
2017-11-17 09:55:00,50.33,50.39,50.28,50.3,54039.0,39.4769,39.5239,39.4376,39.4533,54039.0
2017-11-17 10:00:00,50.3,50.34,50.26,50.3,38922.0,39.4533,39.4847,39.422,39.4533,38922.0
2017-11-17 10:05:00,50.29,50.29,50.12,50.12,73129.0,39.4455,39.4455,39.3121,39.3121,73129.0
2017-11-17 10:10:00,50.12,50.12,50.0,50.03,88211.0,39.3121,39.3121,39.218,39.2416,88211.0
2017-11-17 10:15:00,50.03,50.11,50.03,50.11,49886.0,39.2416,39.3043,39.2416,39.3043,49886.0
2017-11-17 10:20:00,50.11,50.12,50.05,50.07,32080.0,39.3043,39.3121,39.2572,39.2729,32080.0
2017-11-17 10:25:00,50.07,50.07,50.01,50.02,44084.0,39.2729,39.2729,39.2259,39.2337,44084.0
2017-11-17 10:30:00,50.02,50.06,50.01,50.05,28175.0,39.2337,39.2651,39.2259,39.2572,28175.0
2017-11-17 10:35:00,50.05,50.11,50.05,50.08,40377.0,39.2572,39.3043,39.2572,39.2808,40377.0
2017-11-17 10:40:00,50.1,50.15,50.08,50.14,38711.0,39.2965,39.3357,39.2808,39.3278,38711.0
2017-11-17 10:45:00,50.12,50.19,50.1,50.14,33813.0,39.3121,39.3671,39.2965,39.3278,33813.0
2017-11-17 10:50:00,50.13,50.2,50.12,50.2,28539.0,39.32,39.3749,39.3121,39.3749,28539.0
2017-11-17 10:55:00,50.2,50.21,50.15,50.18,49335.0,39.3749,39.3827,39.3357,39.3592,49335.0
2017-11-17 11:00:00,50.17,50.18,50.13,50.16,23223.0,39.3514,39.3592,39.32,39.3435,23223.0
2017-11-17 11:05:00,50.15,50.2,50.12,50.17,60025.0,39.3357,39.3749,39.3121,39.3514,60025.0
2017-11-17 11:10:00,50.18,50.32,50.16,50.3,49134.0,39.3592,39.469,39.3435,39.4533,49134.0
2017-11-17 11:15:00,50.29,50.32,50.22,50.29,38125.0,39.4455,39.469,39.3906,39.4455,38125.0
2017-11-17 11:20:00,50.29,50.34,50.26,50.26,18171.0,39.4455,39.4847,39.422,39.422,18171.0
2017-11-17 11:25:00,50.25,50.27,50.2,50.21,31622.0,39.4141,39.4298,39.3749,39.3827,31622.0
2017-11-17 11:30:00,50.22,50.26,50.2,50.26,34418.0,39.3906,39.422,39.3749,39.422,34418.0
2017-11-17 11:35:00,50.26,50.27,50.17,50.19,42038.0,39.422,39.4298,39.3514,39.3671,42038.0
2017-11-17 11:40:00,50.19,50.2,50.14,50.15,35678.0,39.3671,39.3749,39.3278,39.3357,35678.0
2017-11-17 11:45:00,50.14,50.22,50.14,50.21,19855.0,39.3278,39.3906,39.3278,39.3827,19855.0
2017-11-17 11:50:00,50.23,50.25,50.19,50.25,18998.0,39.3984,39.4141,39.3671,39.4141,18998.0
2017-11-17 11:55:00,50.24,50.27,50.21,50.24,39155.0,39.4063,39.4298,39.3827,39.4063,39155.0
2017-11-17 12:00:00,50.23,50.23,50.18,50.19,44729.0,39.3984,39.3984,39.3592,39.3671,44729.0
2017-11-17 12:05:00,50.2,50.26,50.17,50.26,30901.0,39.3749,39.422,39.3514,39.422,30901.0
2017-11-17 12:10:00,50.26,50.26,50.19,50.21,35173.0,39.422,39.422,39.3671,39.3827,35173.0
2017-11-17 12:15:00,50.22,50.23,50.18,50.23,65055.0,39.3906,39.3984,39.3592,39.3984,65055.0
2017-11-17 12:20:00,50.23,50.25,50.19,50.21,34540.0,39.3984,39.4141,39.3671,39.3827,34540.0
2017-11-17 12:25:00,50.21,50.25,50.19,50.24,20857.0,39.3827,39.4141,39.3671,39.4063,20857.0
2017-11-17 12:30:00,50.24,50.28,50.21,50.27,23118.0,39.4063,39.4376,39.3827,39.4298,23118.0
2017-11-17 12:35:00,50.26,50.31,50.25,50.29,27462.0,39.422,39.4612,39.4141,39.4455,27462.0
2017-11-17 12:40:00,50.3,50.33,50.26,50.33,27283.0,39.4533,39.4769,39.422,39.4769,27283.0
2017-11-17 12:45:00,50.33,50.33,50.26,50.28,25981.0,39.4769,39.4769,39.422,39.4376,25981.0
2017-11-17 12:50:00,50.28,50.29,50.25,50.27,13000.0,39.4376,39.4455,39.4141,39.4298,13000.0
2017-11-17 12:55:00,50.27,50.29,50.26,50.28,14719.0,39.4298,39.4455,39.422,39.4376,14719.0
2017-11-17 13:00:00,50.28,50.29,50.24,50.24,20296.0,39.4376,39.4455,39.4063,39.4063,20296.0
2017-11-17 13:05:00,50.24,50.25,50.18,50.18,35587.0,39.4063,39.4141,39.3592,39.3592,35587.0
2017-11-17 13:10:00,50.18,50.25,50.18,50.24,22183.0,39.3592,39.4141,39.3592,39.4063,22183.0
2017-11-17 13:15:00,50.24,50.26,50.22,50.24,21812.0,39.4063,39.422,39.3906,39.4063,21812.0
2017-11-17 13:20:00,50.25,50.26,50.22,50.23,23616.0,39.4141,39.422,39.3906,39.3984,23616.0
2017-11-17 13:25:00,50.23,50.24,50.19,50.21,15946.0,39.3984,39.4063,39.3671,39.3827,15946.0
2017-11-17 13:30:00,50.22,50.24,50.19,50.19,26132.0,39.3906,39.4063,39.3671,39.3671,26132.0
2017-11-17 13:35:00,50.19,50.25,50.18,50.23,32533.0,39.3671,39.4141,39.3592,39.3984,32533.0
2017-11-17 13:40:00,50.23,50.25,50.22,50.25,23801.0,39.3984,39.4141,39.3906,39.4141,23801.0
2017-11-17 13:45:00,50.25,50.25,50.22,50.23,37601.0,39.4141,39.4141,39.3906,39.3984,37601.0
2017-11-17 13:50:00,50.23,50.24,50.22,50.23,16269.0,39.3984,39.4063,39.3906,39.3984,16269.0
2017-11-17 13:55:00,50.24,50.25,50.21,50.22,21838.0,39.4063,39.4141,39.3827,39.3906,21838.0
2017-11-17 14:00:00,50.23,50.26,50.22,50.22,31553.0,39.3984,39.422,39.3906,39.3906,31553.0
2017-11-17 14:05:00,50.22,50.24,50.2,50.22,27008.0,39.3906,39.4063,39.3749,39.3906,27008.0
2017-11-17 14:10:00,50.22,50.24,50.21,50.23,29633.0,39.3906,39.4063,39.3827,39.3984,29633.0
2017-11-17 14:15:00,50.23,50.23,50.18,50.2,21811.0,39.3984,39.3984,39.3592,39.3749,21811.0
2017-11-17 14:20:00,50.2,50.2,50.16,50.16,26592.0,39.3749,39.3749,39.3435,39.3435,26592.0
2017-11-17 14:25:00,50.16,50.2,50.12,50.2,50129.0,39.3435,39.3749,39.3121,39.3749,50129.0
2017-11-17 14:30:00,50.2,50.2,50.14,50.14,23409.0,39.3749,39.3749,39.3278,39.3278,23409.0
2017-11-17 14:35:00,50.15,50.16,50.12,50.13,29504.0,39.3357,39.3435,39.3121,39.32,29504.0
2017-11-17 14:40:00,50.13,50.17,50.11,50.16,22096.0,39.32,39.3514,39.3043,39.3435,22096.0
2017-11-17 14:45:00,50.15,50.18,50.14,50.16,20519.0,39.3357,39.3592,39.3278,39.3435,20519.0
2017-11-17 14:50:00,50.16,50.18,50.15,50.16,29907.0,39.3435,39.3592,39.3357,39.3435,29907.0
2017-11-17 14:55:00,50.16,50.19,50.15,50.16,37863.0,39.3435,39.3671,39.3357,39.3435,37863.0
2017-11-17 15:00:00,50.17,50.18,50.13,50.15,31456.0,39.3514,39.3592,39.32,39.3357,31456.0
2017-11-17 15:05:00,50.15,50.17,50.12,50.14,35668.0,39.3357,39.3514,39.3121,39.3278,35668.0
2017-11-17 15:10:00,50.15,50.16,50.13,50.13,27006.0,39.3357,39.3435,39.32,39.32,27006.0
2017-11-17 15:15:00,50.14,50.17,50.13,50.14,51137.0,39.3278,39.3514,39.32,39.3278,51137.0
2017-11-17 15:20:00,50.14,50.15,50.09,50.09,52744.0,39.3278,39.3357,39.2886,39.2886,52744.0
2017-11-17 15:25:00,50.1,50.14,50.1,50.11,53554.0,39.2965,39.3278,39.2965,39.3043,53554.0
2017-11-17 15:30:00,50.1,50.14,50.09,50.1,64335.0,39.2965,39.3278,39.2886,39.2965,64335.0
2017-11-17 15:35:00,50.09,50.14,50.09,50.14,67676.0,39.2886,39.3278,39.2886,39.3278,67676.0
2017-11-17 15:40:00,50.14,50.16,50.13,50.13,64530.0,39.3278,39.3435,39.32,39.32,64530.0
2017-11-17 15:45:00,50.13,50.16,50.11,50.16,99682.0,39.32,39.3435,39.3043,39.3435,99682.0
2017-11-17 15:50:00,50.16,50.19,50.15,50.18,96427.0,39.3435,39.3671,39.3357,39.3592,96427.0
2017-11-17 15:55:00,50.18,50.18,50.12,50.12,270247.0,39.3592,39.3592,39.3121,39.3121,270247.0
2017-11-20 09:30:00,50.0,50.05,49.78,49.96,117979.0,39.218,39.2572,39.0455,39.1866,117979.0
2017-11-20 09:35:00,49.95,50.0,49.82,49.91,74206.0,39.1788,39.218,39.0768,39.1474,74206.0
2017-11-20 09:40:00,49.91,49.95,49.84,49.87,35964.0,39.1474,39.1788,39.0925,39.1161,35964.0
2017-11-20 09:45:00,49.88,49.94,49.78,49.81,49887.0,39.1239,39.171,39.0455,39.069,49887.0
2017-11-20 09:50:00,49.8,49.82,49.68,49.73,59264.0,39.0612,39.0768,38.967,39.0062,59264.0
2017-11-20 09:55:00,49.74,49.85,49.73,49.84,34607.0,39.0141,39.1004,39.0062,39.0925,34607.0
2017-11-20 10:00:00,49.84,49.85,49.72,49.72,82600.0,39.0925,39.1004,38.9984,38.9984,82600.0
2017-11-20 10:05:00,49.73,49.73,49.6,49.68,57543.0,39.0062,39.0062,38.9043,38.967,57543.0
2017-11-20 10:10:00,49.68,49.7,49.64,49.66,38340.0,38.967,38.9827,38.9357,38.9513,38340.0
2017-11-20 10:15:00,49.66,49.7,49.58,49.62,47120.0,38.9513,38.9827,38.8886,38.92,47120.0
2017-11-20 10:20:00,49.61,49.85,49.59,49.84,57900.0,38.9121,39.1004,38.8964,39.0925,57900.0
2017-11-20 10:25:00,49.84,49.88,49.82,49.84,41246.0,39.0925,39.1239,39.0768,39.0925,41246.0
2017-11-20 10:30:00,49.84,49.84,49.72,49.72,44901.0,39.0925,39.0925,38.9984,38.9984,44901.0
2017-11-20 10:35:00,49.73,49.74,49.64,49.7,61178.0,39.0062,39.0141,38.9357,38.9827,61178.0
2017-11-20 10:40:00,49.7,49.76,49.68,49.74,27562.0,38.9827,39.0298,38.967,39.0141,27562.0
2017-11-20 10:45:00,49.74,49.83,49.69,49.79,36405.0,39.0141,39.0847,38.9749,39.0533,36405.0
2017-11-20 10:50:00,49.79,49.9,49.79,49.88,36044.0,39.0533,39.1396,39.0533,39.1239,36044.0
2017-11-20 10:55:00,49.89,50.01,49.89,49.99,27287.0,39.1317,39.2259,39.1317,39.2102,27287.0
2017-11-20 11:00:00,49.99,49.99,49.92,49.96,44690.0,39.2102,39.2102,39.1553,39.1866,44690.0
2017-11-20 11:05:00,49.96,49.98,49.92,49.95,45646.0,39.1866,39.2023,39.1553,39.1788,45646.0
2017-11-20 11:10:00,49.96,50.03,49.94,50.01,33074.0,39.1866,39.2416,39.171,39.2259,33074.0
2017-11-20 11:15:00,50.02,50.14,50.02,50.11,49965.0,39.2337,39.3278,39.2337,39.3043,49965.0
2017-11-20 11:20:00,50.12,50.19,50.04,50.06,32706.0,39.3121,39.3671,39.2494,39.2651,32706.0
2017-11-20 11:25:00,50.06,50.16,50.06,50.14,21551.0,39.2651,39.3435,39.2651,39.3278,21551.0
2017-11-20 11:30:00,50.13,50.14,50.06,50.09,20071.0,39.32,39.3278,39.2651,39.2886,20071.0
2017-11-20 11:35:00,50.09,50.11,50.06,50.06,37344.0,39.2886,39.3043,39.2651,39.2651,37344.0
2017-11-20 11:40:00,50.07,50.1,50.04,50.07,21687.0,39.2729,39.2965,39.2494,39.2729,21687.0
2017-11-20 11:45:00,50.08,50.16,50.08,50.12,17932.0,39.2808,39.3435,39.2808,39.3121,17932.0
2017-11-20 11:50:00,50.12,50.15,50.07,50.09,25126.0,39.3121,39.3357,39.2729,39.2886,25126.0
2017-11-20 11:55:00,50.09,50.1,50.07,50.09,17404.0,39.2886,39.2965,39.2729,39.2886,17404.0
2017-11-20 12:00:00,50.09,50.13,50.08,50.12,14417.0,39.2886,39.32,39.2808,39.3121,14417.0
2017-11-20 12:05:00,50.11,50.13,50.09,50.11,25170.0,39.3043,39.32,39.2886,39.3043,25170.0
2017-11-20 12:10:00,50.11,50.12,50.08,50.09,16662.0,39.3043,39.3121,39.2808,39.2886,16662.0
2017-11-20 12:15:00,50.09,50.13,50.07,50.13,20072.0,39.2886,39.32,39.2729,39.32,20072.0
2017-11-20 12:20:00,50.13,50.14,50.08,50.11,22070.0,39.32,39.3278,39.2808,39.3043,22070.0
2017-11-20 12:25:00,50.11,50.14,50.11,50.11,24942.0,39.3043,39.3278,39.3043,39.3043,24942.0
2017-11-20 12:30:00,50.12,50.13,50.05,50.06,24535.0,39.3121,39.32,39.2572,39.2651,24535.0
2017-11-20 12:35:00,50.06,50.11,50.06,50.1,24903.0,39.2651,39.3043,39.2651,39.2965,24903.0
2017-11-20 12:40:00,50.11,50.13,50.09,50.11,21491.0,39.3043,39.32,39.2886,39.3043,21491.0
2017-11-20 12:45:00,50.11,50.13,50.08,50.11,23752.0,39.3043,39.32,39.2808,39.3043,23752.0
2017-11-20 12:50:00,50.1,50.14,50.1,50.12,38855.0,39.2965,39.3278,39.2965,39.3121,38855.0
2017-11-20 12:55:00,50.12,50.15,50.11,50.15,18950.0,39.3121,39.3357,39.3043,39.3357,18950.0
2017-11-20 13:00:00,50.15,50.15,50.11,50.11,23126.0,39.3357,39.3357,39.3043,39.3043,23126.0
2017-11-20 13:05:00,50.11,50.12,50.08,50.1,18195.0,39.3043,39.3121,39.2808,39.2965,18195.0
2017-11-20 13:10:00,50.1,50.16,50.1,50.14,28547.0,39.2965,39.3435,39.2965,39.3278,28547.0
2017-11-20 13:15:00,50.15,50.16,50.1,50.11,18096.0,39.3357,39.3435,39.2965,39.3043,18096.0
2017-11-20 13:20:00,50.1,50.12,50.08,50.1,29551.0,39.2965,39.3121,39.2808,39.2965,29551.0
2017-11-20 13:25:00,50.1,50.15,50.1,50.14,20294.0,39.2965,39.3357,39.2965,39.3278,20294.0
2017-11-20 13:30:00,50.14,50.16,50.07,50.08,25746.0,39.3278,39.3435,39.2729,39.2808,25746.0
2017-11-20 13:35:00,50.08,50.11,50.05,50.11,20052.0,39.2808,39.3043,39.2572,39.3043,20052.0
2017-11-20 13:40:00,50.11,50.11,50.08,50.09,17776.0,39.3043,39.3043,39.2808,39.2886,17776.0
2017-11-20 13:45:00,50.1,50.12,50.07,50.08,26663.0,39.2965,39.3121,39.2729,39.2808,26663.0
2017-11-20 13:50:00,50.08,50.11,50.07,50.08,40058.0,39.2808,39.3043,39.2729,39.2808,40058.0
2017-11-20 13:55:00,50.09,50.13,50.07,50.13,36172.0,39.2886,39.32,39.2729,39.32,36172.0
2017-11-20 14:00:00,50.12,50.18,50.12,50.15,40236.0,39.3121,39.3592,39.3121,39.3357,40236.0
2017-11-20 14:05:00,50.16,50.2,50.15,50.19,28432.0,39.3435,39.3749,39.3357,39.3671,28432.0
2017-11-20 14:10:00,50.19,50.25,50.19,50.22,50573.0,39.3671,39.4141,39.3671,39.3906,50573.0
2017-11-20 14:15:00,50.22,50.23,50.16,50.16,25493.0,39.3906,39.3984,39.3435,39.3435,25493.0
2017-11-20 14:20:00,50.17,50.2,50.16,50.19,24558.0,39.3514,39.3749,39.3435,39.3671,24558.0
2017-11-20 14:25:00,50.18,50.23,50.18,50.2,27796.0,39.3592,39.3984,39.3592,39.3749,27796.0
2017-11-20 14:30:00,50.19,50.21,50.18,50.19,29916.0,39.3671,39.3827,39.3592,39.3671,29916.0
2017-11-20 14:35:00,50.19,50.23,50.18,50.19,27246.0,39.3671,39.3984,39.3592,39.3671,27246.0
2017-11-20 14:40:00,50.19,50.19,50.14,50.16,32567.0,39.3671,39.3671,39.3278,39.3435,32567.0
2017-11-20 14:45:00,50.16,50.17,50.1,50.11,41033.0,39.3435,39.3514,39.2965,39.3043,41033.0
2017-11-20 14:50:00,50.1,50.15,50.1,50.13,25886.0,39.2965,39.3357,39.2965,39.32,25886.0
2017-11-20 14:55:00,50.14,50.16,50.13,50.16,28284.0,39.3278,39.3435,39.32,39.3435,28284.0
2017-11-20 15:00:00,50.16,50.17,50.15,50.16,26664.0,39.3435,39.3514,39.3357,39.3435,26664.0
2017-11-20 15:05:00,50.16,50.18,50.09,50.11,38152.0,39.3435,39.3592,39.2886,39.3043,38152.0
2017-11-20 15:10:00,50.1,50.11,50.05,50.08,47637.0,39.2965,39.3043,39.2572,39.2808,47637.0
2017-11-20 15:15:00,50.07,50.08,50.03,50.06,47468.0,39.2729,39.2808,39.2416,39.2651,47468.0
2017-11-20 15:20:00,50.06,50.08,50.03,50.04,54624.0,39.2651,39.2808,39.2416,39.2494,54624.0
2017-11-20 15:25:00,50.04,50.07,50.03,50.05,64853.0,39.2494,39.2729,39.2416,39.2572,64853.0
2017-11-20 15:30:00,50.06,50.06,50.01,50.02,72485.0,39.2651,39.2651,39.2259,39.2337,72485.0
2017-11-20 15:35:00,50.03,50.04,49.99,50.03,68021.0,39.2416,39.2494,39.2102,39.2416,68021.0
2017-11-20 15:40:00,50.03,50.07,50.02,50.04,87102.0,39.2416,39.2729,39.2337,39.2494,87102.0
2017-11-20 15:45:00,50.03,50.07,50.02,50.07,107594.0,39.2416,39.2729,39.2337,39.2729,107594.0
2017-11-20 15:50:00,50.07,50.11,50.05,50.1,106128.0,39.2729,39.3043,39.2572,39.2965,106128.0
2017-11-20 15:55:00,50.1,50.12,50.07,50.09,320325.0,39.2965,39.3121,39.2729,39.2886,320325.0
2017-11-21 09:30:00,50.27,50.43,50.19,50.27,129874.0,39.4298,39.5553,39.3671,39.4298,129874.0
2017-11-21 09:35:00,50.28,50.43,50.22,50.41,155722.0,39.4376,39.5553,39.3906,39.5396,155722.0
2017-11-21 09:40:00,50.43,50.45,50.24,50.31,102938.0,39.5553,39.571,39.4063,39.4612,102938.0
2017-11-21 09:45:00,50.3,50.45,50.25,50.44,59093.0,39.4533,39.571,39.4141,39.5631,59093.0
2017-11-21 09:50:00,50.45,50.6,50.43,50.47,100917.0,39.571,39.6886,39.5553,39.5867,100917.0
2017-11-21 09:55:00,50.48,50.48,50.29,50.4,136556.0,39.5945,39.5945,39.4455,39.5318,136556.0
2017-11-21 10:00:00,50.39,50.55,50.37,50.52,165987.0,39.5239,39.6494,39.5082,39.6259,165987.0
2017-11-21 10:05:00,50.51,50.67,50.51,50.65,88126.0,39.618,39.7435,39.618,39.7279,88126.0
2017-11-21 10:10:00,50.65,50.67,50.52,50.54,89910.0,39.7279,39.7435,39.6259,39.6416,89910.0
2017-11-21 10:15:00,50.54,50.72,50.54,50.72,74335.0,39.6416,39.7828,39.6416,39.7828,74335.0
2017-11-21 10:20:00,50.72,50.74,50.61,50.69,123394.0,39.7828,39.7985,39.6965,39.7592,123394.0
2017-11-21 10:25:00,50.68,50.73,50.64,50.73,143348.0,39.7514,39.7906,39.72,39.7906,143348.0
2017-11-21 10:30:00,50.73,50.73,50.52,50.53,73700.0,39.7906,39.7906,39.6259,39.6337,73700.0
2017-11-21 10:35:00,50.53,50.67,50.52,50.55,76184.0,39.6337,39.7435,39.6259,39.6494,76184.0
2017-11-21 10:40:00,50.56,50.61,50.52,50.57,51708.0,39.6573,39.6965,39.6259,39.6651,51708.0
2017-11-21 10:45:00,50.57,50.58,50.46,50.47,74683.0,39.6651,39.673,39.5788,39.5867,74683.0
2017-11-21 10:50:00,50.47,50.53,50.39,50.4,44650.0,39.5867,39.6337,39.5239,39.5318,44650.0
2017-11-21 10:55:00,50.38,50.46,50.37,50.42,75610.0,39.5161,39.5788,39.5082,39.5475,75610.0
2017-11-21 11:00:00,50.41,50.42,50.3,50.34,44105.0,39.5396,39.5475,39.4533,39.4847,44105.0
2017-11-21 11:05:00,50.33,50.36,50.29,50.33,49787.0,39.4769,39.5004,39.4455,39.4769,49787.0
2017-11-21 11:10:00,50.34,50.34,50.2,50.2,46144.0,39.4847,39.4847,39.3749,39.3749,46144.0
2017-11-21 11:15:00,50.2,50.22,50.13,50.18,44110.0,39.3749,39.3906,39.32,39.3592,44110.0
2017-11-21 11:20:00,50.19,50.2,50.1,50.15,39056.0,39.3671,39.3749,39.2965,39.3357,39056.0
2017-11-21 11:25:00,50.15,50.23,50.15,50.2,26494.0,39.3357,39.3984,39.3357,39.3749,26494.0
2017-11-21 11:30:00,50.2,50.21,50.16,50.18,19090.0,39.3749,39.3827,39.3435,39.3592,19090.0
2017-11-21 11:35:00,50.18,50.19,50.13,50.14,40097.0,39.3592,39.3671,39.32,39.3278,40097.0
2017-11-21 11:40:00,50.14,50.15,50.01,50.03,78204.0,39.3278,39.3357,39.2259,39.2416,78204.0
2017-11-21 11:45:00,50.02,50.03,49.96,49.99,59550.0,39.2337,39.2416,39.1866,39.2102,59550.0
2017-11-21 11:50:00,49.99,50.05,49.96,50.04,65857.0,39.2102,39.2572,39.1866,39.2494,65857.0
2017-11-21 11:55:00,50.04,50.04,49.99,50.01,52058.0,39.2494,39.2494,39.2102,39.2259,52058.0
2017-11-21 12:00:00,50.0,50.01,49.85,49.86,86552.0,39.218,39.2259,39.1004,39.1082,86552.0
2017-11-21 12:05:00,49.84,49.88,49.81,49.85,37159.0,39.0925,39.1239,39.069,39.1004,37159.0
2017-11-21 12:10:00,49.86,49.9,49.85,49.88,33732.0,39.1082,39.1396,39.1004,39.1239,33732.0
2017-11-21 12:15:00,49.87,49.87,49.82,49.84,16716.0,39.1161,39.1161,39.0768,39.0925,16716.0
2017-11-21 12:20:00,49.84,49.86,49.79,49.86,36594.0,39.0925,39.1082,39.0533,39.1082,36594.0
2017-11-21 12:25:00,49.87,49.89,49.83,49.83,41670.0,39.1161,39.1317,39.0847,39.0847,41670.0
2017-11-21 12:30:00,49.84,49.85,49.82,49.83,26682.0,39.0925,39.1004,39.0768,39.0847,26682.0
2017-11-21 12:35:00,49.83,49.86,49.81,49.81,43809.0,39.0847,39.1082,39.069,39.069,43809.0
2017-11-21 12:40:00,49.81,49.82,49.78,49.79,30138.0,39.069,39.0768,39.0455,39.0533,30138.0
2017-11-21 12:45:00,49.79,49.81,49.75,49.8,35144.0,39.0533,39.069,39.0219,39.0612,35144.0
2017-11-21 12:50:00,49.8,49.85,49.8,49.8,25610.0,39.0612,39.1004,39.0612,39.0612,25610.0
2017-11-21 12:55:00,49.8,49.83,49.77,49.78,21203.0,39.0612,39.0847,39.0376,39.0455,21203.0
2017-11-21 13:00:00,49.77,49.81,49.76,49.78,20309.0,39.0376,39.069,39.0298,39.0455,20309.0
2017-11-21 13:05:00,49.78,49.78,49.72,49.73,37098.0,39.0455,39.0455,38.9984,39.0062,37098.0
2017-11-21 13:10:00,49.73,49.74,49.67,49.68,64227.0,39.0062,39.0141,38.9592,38.967,64227.0
2017-11-21 13:15:00,49.67,49.78,49.67,49.78,23960.0,38.9592,39.0455,38.9592,39.0455,23960.0
2017-11-21 13:20:00,49.78,49.81,49.73,49.81,59772.0,39.0455,39.069,39.0062,39.069,59772.0
2017-11-21 13:25:00,49.81,49.83,49.8,49.81,40789.0,39.069,39.0847,39.0612,39.069,40789.0
2017-11-21 13:30:00,49.82,49.82,49.78,49.8,27480.0,39.0768,39.0768,39.0455,39.0612,27480.0
2017-11-21 13:35:00,49.8,49.82,49.79,49.8,22232.0,39.0612,39.0768,39.0533,39.0612,22232.0
2017-11-21 13:40:00,49.79,49.83,49.79,49.81,21116.0,39.0533,39.0847,39.0533,39.069,21116.0
2017-11-21 13:45:00,49.81,49.85,49.79,49.82,32632.0,39.069,39.1004,39.0533,39.0768,32632.0
2017-11-21 13:50:00,49.82,49.83,49.8,49.81,33793.0,39.0768,39.0847,39.0612,39.069,33793.0
2017-11-21 13:55:00,49.81,49.81,49.72,49.72,27457.0,39.069,39.069,38.9984,38.9984,27457.0
2017-11-21 14:00:00,49.72,49.76,49.72,49.73,30511.0,38.9984,39.0298,38.9984,39.0062,30511.0
2017-11-21 14:05:00,49.73,49.77,49.73,49.76,25200.0,39.0062,39.0376,39.0062,39.0298,25200.0
2017-11-21 14:10:00,49.76,49.83,49.76,49.78,26232.0,39.0298,39.0847,39.0298,39.0455,26232.0
2017-11-21 14:15:00,49.78,49.81,49.78,49.8,22704.0,39.0455,39.069,39.0455,39.0612,22704.0
2017-11-21 14:20:00,49.81,49.81,49.78,49.78,20805.0,39.069,39.069,39.0455,39.0455,20805.0
2017-11-21 14:25:00,49.78,49.81,49.77,49.81,30304.0,39.0455,39.069,39.0376,39.069,30304.0
2017-11-21 14:30:00,49.82,49.85,49.8,49.84,25199.0,39.0768,39.1004,39.0612,39.0925,25199.0
2017-11-21 14:35:00,49.85,49.95,49.83,49.94,64315.0,39.1004,39.1788,39.0847,39.171,64315.0
2017-11-21 14:40:00,49.94,49.99,49.92,49.97,53540.0,39.171,39.2102,39.1553,39.1945,53540.0
2017-11-21 14:45:00,49.96,49.98,49.94,49.95,35892.0,39.1866,39.2023,39.171,39.1788,35892.0
2017-11-21 14:50:00,49.96,49.97,49.91,49.91,39135.0,39.1866,39.1945,39.1474,39.1474,39135.0
2017-11-21 14:55:00,49.91,49.94,49.9,49.93,26244.0,39.1474,39.171,39.1396,39.1631,26244.0
2017-11-21 15:00:00,49.93,49.94,49.9,49.91,34605.0,39.1631,39.171,39.1396,39.1474,34605.0
2017-11-21 15:05:00,49.91,49.94,49.91,49.93,21575.0,39.1474,39.171,39.1474,39.1631,21575.0
2017-11-21 15:10:00,49.92,49.96,49.92,49.96,58284.0,39.1553,39.1866,39.1553,39.1866,58284.0
2017-11-21 15:15:00,49.97,50.01,49.95,49.99,60578.0,39.1945,39.2259,39.1788,39.2102,60578.0
2017-11-21 15:20:00,49.99,49.99,49.95,49.95,44085.0,39.2102,39.2102,39.1788,39.1788,44085.0
2017-11-21 15:25:00,49.96,49.99,49.93,49.98,53042.0,39.1866,39.2102,39.1631,39.2023,53042.0
2017-11-21 15:30:00,49.98,50.01,49.94,49.94,72526.0,39.2023,39.2259,39.171,39.171,72526.0
2017-11-21 15:35:00,49.95,49.97,49.93,49.97,69380.0,39.1788,39.1945,39.1631,39.1945,69380.0
2017-11-21 15:40:00,49.97,49.98,49.94,49.97,80692.0,39.1945,39.2023,39.171,39.1945,80692.0
2017-11-21 15:45:00,49.97,49.97,49.91,49.91,88200.0,39.1945,39.1945,39.1474,39.1474,88200.0
2017-11-21 15:50:00,49.92,49.93,49.89,49.91,223473.0,39.1553,39.1631,39.1317,39.1474,223473.0
2017-11-21 15:55:00,49.91,50.01,49.9,50.0,392789.0,39.1474,39.2259,39.1396,39.218,392789.0
2017-11-22 09:30:00,50.52,50.59,50.22,50.28,170663.0,39.6259,39.6808,39.3906,39.4376,170663.0
2017-11-22 09:35:00,50.32,50.37,50.25,50.28,62504.0,39.469,39.5082,39.4141,39.4376,62504.0
2017-11-22 09:40:00,50.27,50.4,50.21,50.4,55678.0,39.4298,39.5318,39.3827,39.5318,55678.0
2017-11-22 09:45:00,50.4,50.4,50.18,50.31,67604.0,39.5318,39.5318,39.3592,39.4612,67604.0
2017-11-22 09:50:00,50.32,50.36,50.23,50.34,49579.0,39.469,39.5004,39.3984,39.4847,49579.0
2017-11-22 09:55:00,50.35,50.41,50.26,50.28,62270.0,39.4926,39.5396,39.422,39.4376,62270.0
2017-11-22 10:00:00,50.27,50.32,50.23,50.24,55256.0,39.4298,39.469,39.3984,39.4063,55256.0
2017-11-22 10:05:00,50.23,50.24,50.1,50.19,78234.0,39.3984,39.4063,39.2965,39.3671,78234.0
2017-11-22 10:10:00,50.19,50.32,50.16,50.32,42314.0,39.3671,39.469,39.3435,39.469,42314.0
2017-11-22 10:15:00,50.32,50.34,50.23,50.33,44916.0,39.469,39.4847,39.3984,39.4769,44916.0
2017-11-22 10:20:00,50.33,50.43,50.3,50.38,48903.0,39.4769,39.5553,39.4533,39.5161,48903.0
2017-11-22 10:25:00,50.38,50.38,50.29,50.3,44401.0,39.5161,39.5161,39.4455,39.4533,44401.0
2017-11-22 10:30:00,50.3,50.35,50.13,50.14,71560.0,39.4533,39.4926,39.32,39.3278,71560.0
2017-11-22 10:35:00,50.14,50.22,50.02,50.22,65836.0,39.3278,39.3906,39.2337,39.3906,65836.0
2017-11-22 10:40:00,50.22,50.27,50.16,50.25,48813.0,39.3906,39.4298,39.3435,39.4141,48813.0
2017-11-22 10:45:00,50.25,50.39,50.2,50.38,67468.0,39.4141,39.5239,39.3749,39.5161,67468.0
2017-11-22 10:50:00,50.39,50.42,50.35,50.39,38712.0,39.5239,39.5475,39.4926,39.5239,38712.0
2017-11-22 10:55:00,50.4,50.43,50.37,50.42,32295.0,39.5318,39.5553,39.5082,39.5475,32295.0
2017-11-22 11:00:00,50.42,50.44,50.39,50.44,39015.0,39.5475,39.5631,39.5239,39.5631,39015.0
2017-11-22 11:05:00,50.43,50.44,50.28,50.29,48446.0,39.5553,39.5631,39.4376,39.4455,48446.0
2017-11-22 11:10:00,50.29,50.29,50.2,50.27,47143.0,39.4455,39.4455,39.3749,39.4298,47143.0
2017-11-22 11:15:00,50.26,50.35,50.25,50.28,41013.0,39.422,39.4926,39.4141,39.4376,41013.0
2017-11-22 11:20:00,50.29,50.35,50.28,50.3,31930.0,39.4455,39.4926,39.4376,39.4533,31930.0
2017-11-22 11:25:00,50.3,50.31,50.25,50.27,29634.0,39.4533,39.4612,39.4141,39.4298,29634.0
2017-11-22 11:30:00,50.27,50.36,50.24,50.35,35045.0,39.4298,39.5004,39.4063,39.4926,35045.0
2017-11-22 11:35:00,50.35,50.45,50.35,50.43,33598.0,39.4926,39.571,39.4926,39.5553,33598.0
2017-11-22 11:40:00,50.42,50.46,50.38,50.4,39190.0,39.5475,39.5788,39.5161,39.5318,39190.0
2017-11-22 11:45:00,50.4,50.5,50.4,50.48,34658.0,39.5318,39.6102,39.5318,39.5945,34658.0
2017-11-22 11:50:00,50.49,50.57,50.47,50.54,31584.0,39.6024,39.6651,39.5867,39.6416,31584.0
2017-11-22 11:55:00,50.54,50.54,50.47,50.48,39339.0,39.6416,39.6416,39.5867,39.5945,39339.0
2017-11-22 12:00:00,50.48,50.48,50.39,50.44,30843.0,39.5945,39.5945,39.5239,39.5631,30843.0
2017-11-22 12:05:00,50.45,50.45,50.38,50.4,35212.0,39.571,39.571,39.5161,39.5318,35212.0
2017-11-22 12:10:00,50.4,50.42,50.33,50.34,26236.0,39.5318,39.5475,39.4769,39.4847,26236.0
2017-11-22 12:15:00,50.34,50.34,50.25,50.28,31158.0,39.4847,39.4847,39.4141,39.4376,31158.0
2017-11-22 12:20:00,50.27,50.31,50.22,50.26,30782.0,39.4298,39.4612,39.3906,39.422,30782.0
2017-11-22 12:25:00,50.27,50.28,50.2,50.24,33281.0,39.4298,39.4376,39.3749,39.4063,33281.0
2017-11-22 12:30:00,50.23,50.24,50.2,50.21,229659.0,39.3984,39.4063,39.3749,39.3827,229659.0
2017-11-22 12:35:00,50.21,50.31,50.21,50.28,22056.0,39.3827,39.4612,39.3827,39.4376,22056.0
2017-11-22 12:40:00,50.29,50.29,50.25,50.28,18263.0,39.4455,39.4455,39.4141,39.4376,18263.0
2017-11-22 12:45:00,50.28,50.3,50.22,50.24,37184.0,39.4376,39.4533,39.3906,39.4063,37184.0
2017-11-22 12:50:00,50.23,50.33,50.22,50.33,30415.0,39.3984,39.4769,39.3906,39.4769,30415.0
2017-11-22 12:55:00,50.33,50.35,50.29,50.31,26174.0,39.4769,39.4926,39.4455,39.4612,26174.0
2017-11-22 13:00:00,50.31,50.33,50.29,50.33,22256.0,39.4612,39.4769,39.4455,39.4769,22256.0
2017-11-22 13:05:00,50.34,50.35,50.3,50.32,39431.0,39.4847,39.4926,39.4533,39.469,39431.0
2017-11-22 13:10:00,50.31,50.35,50.31,50.33,17997.0,39.4612,39.4926,39.4612,39.4769,17997.0
2017-11-22 13:15:00,50.33,50.37,50.32,50.33,21493.0,39.4769,39.5082,39.469,39.4769,21493.0
2017-11-22 13:20:00,50.33,50.35,50.31,50.31,15210.0,39.4769,39.4926,39.4612,39.4612,15210.0
2017-11-22 13:25:00,50.31,50.38,50.31,50.38,25169.0,39.4612,39.5161,39.4612,39.5161,25169.0
2017-11-22 13:30:00,50.38,50.44,50.37,50.43,26197.0,39.5161,39.5631,39.5082,39.5553,26197.0
2017-11-22 13:35:00,50.42,50.47,50.39,50.45,35207.0,39.5475,39.5867,39.5239,39.571,35207.0
2017-11-22 13:40:00,50.45,50.45,50.35,50.36,35793.0,39.571,39.571,39.4926,39.5004,35793.0
2017-11-22 13:45:00,50.36,50.36,50.31,50.33,33270.0,39.5004,39.5004,39.4612,39.4769,33270.0
2017-11-22 13:50:00,50.32,50.37,50.31,50.34,16901.0,39.469,39.5082,39.4612,39.4847,16901.0
2017-11-22 13:55:00,50.34,50.42,50.33,50.4,20779.0,39.4847,39.5475,39.4769,39.5318,20779.0
2017-11-22 14:00:00,50.41,50.49,50.4,50.46,33303.0,39.5396,39.6024,39.5318,39.5788,33303.0
2017-11-22 14:05:00,50.46,50.46,50.41,50.41,24262.0,39.5788,39.5788,39.5396,39.5396,24262.0
2017-11-22 14:10:00,50.41,50.42,50.33,50.39,55069.0,39.5396,39.5475,39.4769,39.5239,55069.0
2017-11-22 14:15:00,50.4,50.51,50.39,50.47,29718.0,39.5318,39.618,39.5239,39.5867,29718.0
2017-11-22 14:20:00,50.47,50.49,50.46,50.47,26685.0,39.5867,39.6024,39.5788,39.5867,26685.0
2017-11-22 14:25:00,50.46,50.47,50.43,50.46,24888.0,39.5788,39.5867,39.5553,39.5788,24888.0
2017-11-22 14:30:00,50.46,50.47,50.41,50.45,23574.0,39.5788,39.5867,39.5396,39.571,23574.0
2017-11-22 14:35:00,50.45,50.5,50.44,50.48,36939.0,39.571,39.6102,39.5631,39.5945,36939.0
2017-11-22 14:40:00,50.49,50.51,50.42,50.43,42390.0,39.6024,39.618,39.5475,39.5553,42390.0
2017-11-22 14:45:00,50.43,50.43,50.38,50.41,32108.0,39.5553,39.5553,39.5161,39.5396,32108.0
2017-11-22 14:50:00,50.41,50.42,50.36,50.41,35468.0,39.5396,39.5475,39.5004,39.5396,35468.0
2017-11-22 14:55:00,50.4,50.43,50.4,50.41,29962.0,39.5318,39.5553,39.5318,39.5396,29962.0
2017-11-22 15:00:00,50.41,50.42,50.4,50.4,17525.0,39.5396,39.5475,39.5318,39.5318,17525.0
2017-11-22 15:05:00,50.41,50.41,50.36,50.37,33415.0,39.5396,39.5396,39.5004,39.5082,33415.0
2017-11-22 15:10:00,50.37,50.37,50.35,50.37,42916.0,39.5082,39.5082,39.4926,39.5082,42916.0
2017-11-22 15:15:00,50.37,50.4,50.36,50.4,36366.0,39.5082,39.5318,39.5004,39.5318,36366.0
2017-11-22 15:20:00,50.4,50.4,50.37,50.38,36590.0,39.5318,39.5318,39.5082,39.5161,36590.0
2017-11-22 15:25:00,50.38,50.4,50.34,50.4,41702.0,39.5161,39.5318,39.4847,39.5318,41702.0
2017-11-22 15:30:00,50.4,50.41,50.36,50.38,91286.0,39.5318,39.5396,39.5004,39.5161,91286.0
2017-11-22 15:35:00,50.38,50.39,50.36,50.37,58296.0,39.5161,39.5239,39.5004,39.5082,58296.0
2017-11-22 15:40:00,50.36,50.38,50.34,50.34,94218.0,39.5004,39.5161,39.4847,39.4847,94218.0
2017-11-22 15:45:00,50.33,50.36,50.31,50.32,71664.0,39.4769,39.5004,39.4612,39.469,71664.0
2017-11-22 15:50:00,50.32,50.32,50.29,50.32,73315.0,39.469,39.469,39.4455,39.469,73315.0
2017-11-22 15:55:00,50.31,50.32,50.22,50.23,289370.0,39.4612,39.469,39.3906,39.3984,289370.0
2017-11-24 09:30:00,50.45,50.75,50.44,50.67,139794.0,39.571,39.8063,39.5631,39.7435,139794.0
2017-11-24 09:35:00,50.65,50.73,50.6,50.61,62604.0,39.7279,39.7906,39.6886,39.6965,62604.0
2017-11-24 09:40:00,50.61,50.7,50.52,50.68,75402.0,39.6965,39.7671,39.6259,39.7514,75402.0
2017-11-24 09:45:00,50.68,50.74,50.62,50.71,50997.0,39.7514,39.7985,39.7043,39.7749,50997.0
2017-11-24 09:50:00,50.71,50.75,50.56,50.6,87938.0,39.7749,39.8063,39.6573,39.6886,87938.0
2017-11-24 09:55:00,50.61,50.71,50.6,50.71,32322.0,39.6965,39.7749,39.6886,39.7749,32322.0
2017-11-24 10:00:00,50.7,50.81,50.68,50.68,57200.0,39.7671,39.8534,39.7514,39.7514,57200.0
2017-11-24 10:05:00,50.69,50.77,50.61,50.73,73140.0,39.7592,39.822,39.6965,39.7906,73140.0
2017-11-24 10:10:00,50.73,50.84,50.7,50.79,37604.0,39.7906,39.8769,39.7671,39.8377,37604.0
2017-11-24 10:15:00,50.79,50.86,50.79,50.85,37096.0,39.8377,39.8926,39.8377,39.8847,37096.0
2017-11-24 10:20:00,50.85,50.87,50.66,50.66,39140.0,39.8847,39.9004,39.7357,39.7357,39140.0
2017-11-24 10:25:00,50.66,50.75,50.65,50.73,32663.0,39.7357,39.8063,39.7279,39.7906,32663.0
2017-11-24 10:30:00,50.73,50.74,50.61,50.62,43576.0,39.7906,39.7985,39.6965,39.7043,43576.0
2017-11-24 10:35:00,50.62,50.7,50.6,50.63,36472.0,39.7043,39.7671,39.6886,39.7122,36472.0
2017-11-24 10:40:00,50.62,50.67,50.61,50.64,36108.0,39.7043,39.7435,39.6965,39.72,36108.0
2017-11-24 10:45:00,50.65,50.7,50.62,50.7,43543.0,39.7279,39.7671,39.7043,39.7671,43543.0
2017-11-24 10:50:00,50.7,50.78,50.66,50.66,30392.0,39.7671,39.8298,39.7357,39.7357,30392.0
2017-11-24 10:55:00,50.68,50.79,50.67,50.79,25406.0,39.7514,39.8377,39.7435,39.8377,25406.0
2017-11-24 11:00:00,50.78,50.8,50.63,50.63,34496.0,39.8298,39.8455,39.7122,39.7122,34496.0
2017-11-24 11:05:00,50.64,50.65,50.59,50.59,35537.0,39.72,39.7279,39.6808,39.6808,35537.0
2017-11-24 11:10:00,50.59,50.66,50.56,50.66,25871.0,39.6808,39.7357,39.6573,39.7357,25871.0
2017-11-24 11:15:00,50.66,50.7,50.61,50.63,29688.0,39.7357,39.7671,39.6965,39.7122,29688.0
2017-11-24 11:20:00,50.63,50.69,50.61,50.65,26798.0,39.7122,39.7592,39.6965,39.7279,26798.0
2017-11-24 11:25:00,50.65,50.65,50.57,50.58,32466.0,39.7279,39.7279,39.6651,39.673,32466.0
2017-11-24 11:30:00,50.58,50.64,50.57,50.59,36462.0,39.673,39.72,39.6651,39.6808,36462.0
2017-11-24 11:35:00,50.59,50.62,50.54,50.56,44477.0,39.6808,39.7043,39.6416,39.6573,44477.0
2017-11-24 11:40:00,50.57,50.59,50.55,50.57,39051.0,39.6651,39.6808,39.6494,39.6651,39051.0
2017-11-24 11:45:00,50.57,50.62,50.55,50.6,37626.0,39.6651,39.7043,39.6494,39.6886,37626.0
2017-11-24 11:50:00,50.59,50.6,50.57,50.58,42154.0,39.6808,39.6886,39.6651,39.673,42154.0
2017-11-24 11:55:00,50.58,50.69,50.56,50.65,42543.0,39.673,39.7592,39.6573,39.7279,42543.0
2017-11-24 12:00:00,50.65,50.7,50.61,50.7,34285.0,39.7279,39.7671,39.6965,39.7671,34285.0
2017-11-24 12:05:00,50.7,50.72,50.67,50.68,32390.0,39.7671,39.7828,39.7435,39.7514,32390.0
2017-11-24 12:10:00,50.68,50.72,50.67,50.72,56834.0,39.7514,39.7828,39.7435,39.7828,56834.0
2017-11-24 12:15:00,50.72,50.77,50.71,50.72,41729.0,39.7828,39.822,39.7749,39.7828,41729.0
2017-11-24 12:20:00,50.72,50.73,50.63,50.63,36051.0,39.7828,39.7906,39.7122,39.7122,36051.0
2017-11-24 12:25:00,50.64,50.64,50.53,50.56,46641.0,39.72,39.72,39.6337,39.6573,46641.0
2017-11-24 12:30:00,50.57,50.57,50.5,50.51,43348.0,39.6651,39.6651,39.6102,39.618,43348.0
2017-11-24 12:35:00,50.51,50.57,50.51,50.57,46892.0,39.618,39.6651,39.618,39.6651,46892.0
2017-11-24 12:40:00,50.57,50.59,50.52,50.52,62171.0,39.6651,39.6808,39.6259,39.6259,62171.0
2017-11-24 12:45:00,50.52,50.55,50.45,50.45,47704.0,39.6259,39.6494,39.571,39.571,47704.0
2017-11-24 12:50:00,50.46,50.51,50.46,50.5,36658.0,39.5788,39.618,39.5788,39.6102,36658.0
2017-11-24 12:55:00,50.5,50.5,50.45,50.48,103439.0,39.6102,39.6102,39.571,39.5945,103439.0
2017-11-27 09:30:00,50.22,50.25,50.03,50.06,105477.0,39.3906,39.4141,39.2416,39.2651,105477.0
2017-11-27 09:35:00,50.05,50.09,49.96,50.0,62608.0,39.2572,39.2886,39.1866,39.218,62608.0
2017-11-27 09:40:00,49.97,50.0,49.87,49.91,59433.0,39.1945,39.218,39.1161,39.1474,59433.0
2017-11-27 09:45:00,49.92,50.01,49.8,49.82,60606.0,39.1553,39.2259,39.0612,39.0768,60606.0
2017-11-27 09:50:00,49.82,49.89,49.78,49.79,40346.0,39.0768,39.1317,39.0455,39.0533,40346.0
2017-11-27 09:55:00,49.78,49.78,49.66,49.66,63989.0,39.0455,39.0455,38.9513,38.9513,63989.0
2017-11-27 10:00:00,49.67,49.68,49.56,49.67,87802.0,38.9592,38.967,38.8729,38.9592,87802.0
2017-11-27 10:05:00,49.68,49.68,49.53,49.54,65924.0,38.967,38.967,38.8494,38.8572,65924.0
2017-11-27 10:10:00,49.53,49.62,49.5,49.51,67031.0,38.8494,38.92,38.8258,38.8337,67031.0
2017-11-27 10:15:00,49.52,49.64,49.51,49.63,103354.0,38.8415,38.9357,38.8337,38.9278,103354.0
2017-11-27 10:20:00,49.62,49.63,49.55,49.58,71463.0,38.92,38.9278,38.8651,38.8886,71463.0
2017-11-27 10:25:00,49.58,49.59,49.49,49.53,183643.0,38.8886,38.8964,38.818,38.8494,183643.0
2017-11-27 10:30:00,49.53,49.63,49.52,49.57,67913.0,38.8494,38.9278,38.8415,38.8807,67913.0
2017-11-27 10:35:00,49.58,49.6,49.56,49.6,41686.0,38.8886,38.9043,38.8729,38.9043,41686.0
2017-11-27 10:40:00,49.6,49.71,49.6,49.71,51284.0,38.9043,38.9906,38.9043,38.9906,51284.0
2017-11-27 10:45:00,49.71,49.73,49.65,49.66,52181.0,38.9906,39.0062,38.9435,38.9513,52181.0
2017-11-27 10:50:00,49.66,49.74,49.66,49.73,65708.0,38.9513,39.0141,38.9513,39.0062,65708.0
2017-11-27 10:55:00,49.73,49.74,49.65,49.7,46517.0,39.0062,39.0141,38.9435,38.9827,46517.0
2017-11-27 11:00:00,49.7,49.77,49.69,49.74,42011.0,38.9827,39.0376,38.9749,39.0141,42011.0
2017-11-27 11:05:00,49.75,49.78,49.72,49.78,38521.0,39.0219,39.0455,38.9984,39.0455,38521.0
2017-11-27 11:10:00,49.78,49.8,49.74,49.75,43242.0,39.0455,39.0612,39.0141,39.0219,43242.0
2017-11-27 11:15:00,49.76,49.78,49.65,49.66,39967.0,39.0298,39.0455,38.9435,38.9513,39967.0
2017-11-27 11:20:00,49.65,49.7,49.62,49.7,37493.0,38.9435,38.9827,38.92,38.9827,37493.0
2017-11-27 11:25:00,49.71,49.71,49.65,49.66,36899.0,38.9906,38.9906,38.9435,38.9513,36899.0
2017-11-27 11:30:00,49.65,49.69,49.6,49.67,36319.0,38.9435,38.9749,38.9043,38.9592,36319.0
2017-11-27 11:35:00,49.66,49.7,49.63,49.68,36510.0,38.9513,38.9827,38.9278,38.967,36510.0
2017-11-27 11:40:00,49.69,49.69,49.59,49.6,39683.0,38.9749,38.9749,38.8964,38.9043,39683.0
2017-11-27 11:45:00,49.6,49.64,49.56,49.64,42184.0,38.9043,38.9357,38.8729,38.9357,42184.0
2017-11-27 11:50:00,49.64,49.65,49.59,49.63,40667.0,38.9357,38.9435,38.8964,38.9278,40667.0
2017-11-27 11:55:00,49.63,49.64,49.6,49.64,37872.0,38.9278,38.9357,38.9043,38.9357,37872.0
2017-11-27 12:00:00,49.64,49.65,49.6,49.64,31107.0,38.9357,38.9435,38.9043,38.9357,31107.0
2017-11-27 12:05:00,49.63,49.66,49.59,49.6,34818.0,38.9278,38.9513,38.8964,38.9043,34818.0
2017-11-27 12:10:00,49.6,49.61,49.51,49.52,69355.0,38.9043,38.9121,38.8337,38.8415,69355.0
2017-11-27 12:15:00,49.52,49.62,49.51,49.62,40093.0,38.8415,38.92,38.8337,38.92,40093.0
2017-11-27 12:20:00,49.62,49.62,49.53,49.54,39856.0,38.92,38.92,38.8494,38.8572,39856.0
2017-11-27 12:25:00,49.53,49.54,49.47,49.49,59396.0,38.8494,38.8572,38.8023,38.818,59396.0
2017-11-27 12:30:00,49.5,49.59,49.49,49.58,29721.0,38.8258,38.8964,38.818,38.8886,29721.0
2017-11-27 12:35:00,49.57,49.61,49.55,49.55,82091.0,38.8807,38.9121,38.8651,38.8651,82091.0
2017-11-27 12:40:00,49.54,49.55,49.45,49.46,43212.0,38.8572,38.8651,38.7866,38.7945,43212.0
2017-11-27 12:45:00,49.46,49.48,49.45,49.46,33709.0,38.7945,38.8102,38.7866,38.7945,33709.0
2017-11-27 12:50:00,49.47,49.5,49.46,49.5,43325.0,38.8023,38.8258,38.7945,38.8258,43325.0
2017-11-27 12:55:00,49.5,49.53,49.48,49.49,70935.0,38.8258,38.8494,38.8102,38.818,70935.0
2017-11-27 13:00:00,49.5,49.53,49.46,49.5,58745.0,38.8258,38.8494,38.7945,38.8258,58745.0
2017-11-27 13:05:00,49.5,49.59,49.49,49.56,41047.0,38.8258,38.8964,38.818,38.8729,41047.0
2017-11-27 13:10:00,49.56,49.6,49.55,49.59,39869.0,38.8729,38.9043,38.8651,38.8964,39869.0
2017-11-27 13:15:00,49.58,49.63,49.57,49.61,35160.0,38.8886,38.9278,38.8807,38.9121,35160.0
2017-11-27 13:20:00,49.61,49.62,49.58,49.59,22920.0,38.9121,38.92,38.8886,38.8964,22920.0
2017-11-27 13:25:00,49.59,49.59,49.52,49.52,39808.0,38.8964,38.8964,38.8415,38.8415,39808.0
2017-11-27 13:30:00,49.52,49.56,49.52,49.55,21402.0,38.8415,38.8729,38.8415,38.8651,21402.0
2017-11-27 13:35:00,49.54,49.6,49.54,49.6,23484.0,38.8572,38.9043,38.8572,38.9043,23484.0
2017-11-27 13:40:00,49.6,49.61,49.53,49.53,30888.0,38.9043,38.9121,38.8494,38.8494,30888.0
2017-11-27 13:45:00,49.53,49.54,49.43,49.43,52153.0,38.8494,38.8572,38.7709,38.7709,52153.0
2017-11-27 13:50:00,49.42,49.46,49.41,49.42,53637.0,38.7631,38.7945,38.7553,38.7631,53637.0
2017-11-27 13:55:00,49.43,49.44,49.35,49.38,98891.0,38.7709,38.7788,38.7082,38.7317,98891.0
2017-11-27 14:00:00,49.37,49.44,49.33,49.41,82800.0,38.7239,38.7788,38.6925,38.7553,82800.0
2017-11-27 14:05:00,49.42,49.45,49.41,49.43,34755.0,38.7631,38.7866,38.7553,38.7709,34755.0
2017-11-27 14:10:00,49.44,49.46,49.43,49.44,28990.0,38.7788,38.7945,38.7709,38.7788,28990.0
2017-11-27 14:15:00,49.44,49.5,49.42,49.43,118709.0,38.7788,38.8258,38.7631,38.7709,118709.0
2017-11-27 14:20:00,49.42,49.46,49.39,49.46,55537.0,38.7631,38.7945,38.7396,38.7945,55537.0
2017-11-27 14:25:00,49.45,49.47,49.41,49.46,39354.0,38.7866,38.8023,38.7553,38.7945,39354.0
2017-11-27 14:30:00,49.45,49.46,49.43,49.45,36472.0,38.7866,38.7945,38.7709,38.7866,36472.0
2017-11-27 14:35:00,49.45,49.47,49.43,49.45,35748.0,38.7866,38.8023,38.7709,38.7866,35748.0
2017-11-27 14:40:00,49.45,49.45,49.38,49.39,72607.0,38.7866,38.7866,38.7317,38.7396,72607.0
2017-11-27 14:45:00,49.4,49.46,49.37,49.44,41952.0,38.7474,38.7945,38.7239,38.7788,41952.0
2017-11-27 14:50:00,49.44,49.47,49.43,49.44,25863.0,38.7788,38.8023,38.7709,38.7788,25863.0
2017-11-27 14:55:00,49.45,49.46,49.42,49.44,29554.0,38.7866,38.7945,38.7631,38.7788,29554.0
2017-11-27 15:00:00,49.43,49.44,49.39,49.39,30130.0,38.7709,38.7788,38.7396,38.7396,30130.0
2017-11-27 15:05:00,49.39,49.4,49.33,49.34,74010.0,38.7396,38.7474,38.6925,38.7003,74010.0
2017-11-27 15:10:00,49.34,49.34,49.23,49.25,117656.0,38.7003,38.7003,38.6141,38.6298,117656.0
2017-11-27 15:15:00,49.25,49.25,49.19,49.2,56574.0,38.6298,38.6298,38.5827,38.5905,56574.0
2017-11-27 15:20:00,49.2,49.24,49.16,49.23,59934.0,38.5905,38.6219,38.5592,38.6141,59934.0
2017-11-27 15:25:00,49.22,49.26,49.14,49.14,120914.0,38.6062,38.6376,38.5435,38.5435,120914.0
2017-11-27 15:30:00,49.15,49.19,49.14,49.15,71769.0,38.5513,38.5827,38.5435,38.5513,71769.0
2017-11-27 15:35:00,49.15,49.16,49.1,49.11,150914.0,38.5513,38.5592,38.5121,38.5199,150914.0
2017-11-27 15:40:00,49.11,49.11,49.08,49.1,135568.0,38.5199,38.5199,38.4964,38.5121,135568.0
2017-11-27 15:45:00,49.11,49.23,49.1,49.15,174420.0,38.5199,38.6141,38.5121,38.5513,174420.0
2017-11-27 15:50:00,49.15,49.17,49.11,49.12,134493.0,38.5513,38.567,38.5199,38.5278,134493.0
2017-11-27 15:55:00,49.12,49.21,49.12,49.14,373843.0,38.5278,38.5984,38.5278,38.5435,373843.0
2017-11-28 09:30:00,49.36,49.38,48.97,49.29,284849.0,38.716,38.7317,38.4101,38.6611,284849.0
2017-11-28 09:35:00,49.28,49.56,49.25,49.55,129617.0,38.6533,38.8729,38.6298,38.8651,129617.0
2017-11-28 09:40:00,49.54,49.69,49.51,49.63,86561.0,38.8572,38.9749,38.8337,38.9278,86561.0
2017-11-28 09:45:00,49.63,49.72,49.6,49.68,74504.0,38.9278,38.9984,38.9043,38.967,74504.0
2017-11-28 09:50:00,49.67,49.71,49.62,49.68,106940.0,38.9592,38.9906,38.92,38.967,106940.0
2017-11-28 09:55:00,49.69,49.83,49.68,49.73,166899.0,38.9749,39.0847,38.967,39.0062,166899.0
2017-11-28 10:00:00,49.74,49.86,49.74,49.82,103509.0,39.0141,39.1082,39.0141,39.0768,103509.0
2017-11-28 10:05:00,49.82,49.92,49.8,49.84,81177.0,39.0768,39.1553,39.0612,39.0925,81177.0
2017-11-28 10:10:00,49.84,49.84,49.67,49.73,84256.0,39.0925,39.0925,38.9592,39.0062,84256.0
2017-11-28 10:15:00,49.72,49.73,49.5,49.59,59413.0,38.9984,39.0062,38.8258,38.8964,59413.0
2017-11-28 10:20:00,49.59,49.82,49.59,49.71,63431.0,38.8964,39.0768,38.8964,38.9906,63431.0
2017-11-28 10:25:00,49.71,49.8,49.71,49.79,56934.0,38.9906,39.0612,38.9906,39.0533,56934.0
2017-11-28 10:30:00,49.79,49.81,49.66,49.72,91151.0,39.0533,39.069,38.9513,38.9984,91151.0
2017-11-28 10:35:00,49.72,49.77,49.71,49.74,59658.0,38.9984,39.0376,38.9906,39.0141,59658.0
2017-11-28 10:40:00,49.75,49.77,49.71,49.76,39705.0,39.0219,39.0376,38.9906,39.0298,39705.0
2017-11-28 10:45:00,49.75,49.84,49.71,49.82,57107.0,39.0219,39.0925,38.9906,39.0768,57107.0
2017-11-28 10:50:00,49.82,49.86,49.77,49.8,53366.0,39.0768,39.1082,39.0376,39.0612,53366.0
2017-11-28 10:55:00,49.8,49.86,49.79,49.8,59310.0,39.0612,39.1082,39.0533,39.0612,59310.0
2017-11-28 11:00:00,49.8,49.81,49.71,49.71,76389.0,39.0612,39.069,38.9906,38.9906,76389.0
2017-11-28 11:05:00,49.72,49.78,49.71,49.76,45357.0,38.9984,39.0455,38.9906,39.0298,45357.0
2017-11-28 11:10:00,49.76,49.84,49.75,49.8,26623.0,39.0298,39.0925,39.0219,39.0612,26623.0
2017-11-28 11:15:00,49.81,49.86,49.75,49.78,54260.0,39.069,39.1082,39.0219,39.0455,54260.0
2017-11-28 11:20:00,49.78,49.78,49.69,49.7,24124.0,39.0455,39.0455,38.9749,38.9827,24124.0
2017-11-28 11:25:00,49.7,49.72,49.65,49.69,71240.0,38.9827,38.9984,38.9435,38.9749,71240.0
2017-11-28 11:30:00,49.69,49.69,49.61,49.66,60838.0,38.9749,38.9749,38.9121,38.9513,60838.0
2017-11-28 11:35:00,49.65,49.66,49.59,49.62,65354.0,38.9435,38.9513,38.8964,38.92,65354.0
2017-11-28 11:40:00,49.62,49.66,49.59,49.65,33452.0,38.92,38.9513,38.8964,38.9435,33452.0
2017-11-28 11:45:00,49.65,49.68,49.63,49.68,39872.0,38.9435,38.967,38.9278,38.967,39872.0
2017-11-28 11:50:00,49.69,49.72,49.65,49.7,22863.0,38.9749,38.9984,38.9435,38.9827,22863.0
2017-11-28 11:55:00,49.71,49.77,49.69,49.76,41606.0,38.9906,39.0376,38.9749,39.0298,41606.0
2017-11-28 12:00:00,49.75,49.76,49.72,49.73,20285.0,39.0219,39.0298,38.9984,39.0062,20285.0
2017-11-28 12:05:00,49.73,49.79,49.72,49.76,28742.0,39.0062,39.0533,38.9984,39.0298,28742.0
2017-11-28 12:10:00,49.76,49.77,49.72,49.75,23060.0,39.0298,39.0376,38.9984,39.0219,23060.0
2017-11-28 12:15:00,49.74,49.82,49.73,49.81,26420.0,39.0141,39.0768,39.0062,39.069,26420.0
2017-11-28 12:20:00,49.8,49.91,49.79,49.91,46883.0,39.0612,39.1474,39.0533,39.1474,46883.0
2017-11-28 12:25:00,49.9,49.99,49.9,49.94,56546.0,39.1396,39.2102,39.1396,39.171,56546.0
2017-11-28 12:30:00,49.95,49.95,49.87,49.92,35526.0,39.1788,39.1788,39.1161,39.1553,35526.0
2017-11-28 12:35:00,49.91,49.98,49.91,49.95,37375.0,39.1474,39.2023,39.1474,39.1788,37375.0
2017-11-28 12:40:00,49.95,49.95,49.92,49.93,40090.0,39.1788,39.1788,39.1553,39.1631,40090.0
2017-11-28 12:45:00,49.93,49.93,49.86,49.88,66026.0,39.1631,39.1631,39.1082,39.1239,66026.0
2017-11-28 12:50:00,49.89,49.9,49.85,49.87,33528.0,39.1317,39.1396,39.1004,39.1161,33528.0
2017-11-28 12:55:00,49.87,49.98,49.87,49.98,101744.0,39.1161,39.2023,39.1161,39.2023,101744.0
2017-11-28 13:00:00,49.98,50.07,49.97,50.07,186079.0,39.2023,39.2729,39.1945,39.2729,186079.0
2017-11-28 13:05:00,50.06,50.08,50.04,50.07,123868.0,39.2651,39.2808,39.2494,39.2729,123868.0
2017-11-28 13:10:00,50.08,50.09,50.03,50.07,43905.0,39.2808,39.2886,39.2416,39.2729,43905.0
2017-11-28 13:15:00,50.07,50.08,50.01,50.01,47675.0,39.2729,39.2808,39.2259,39.2259,47675.0
2017-11-28 13:20:00,50.0,50.0,49.94,49.98,39386.0,39.218,39.218,39.171,39.2023,39386.0
2017-11-28 13:25:00,49.97,49.98,49.91,49.95,26166.0,39.1945,39.2023,39.1474,39.1788,26166.0
2017-11-28 13:30:00,49.94,49.96,49.93,49.96,37961.0,39.171,39.1866,39.1631,39.1866,37961.0
2017-11-28 13:35:00,49.95,49.96,49.94,49.94,13686.0,39.1788,39.1866,39.171,39.171,13686.0
2017-11-28 13:40:00,49.95,49.96,49.94,49.96,17954.0,39.1788,39.1866,39.171,39.1866,17954.0
2017-11-28 13:45:00,49.96,49.96,49.93,49.93,36324.0,39.1866,39.1866,39.1631,39.1631,36324.0
2017-11-28 13:50:00,49.94,50.02,49.93,50.0,74393.0,39.171,39.2337,39.1631,39.218,74393.0
2017-11-28 13:55:00,49.99,50.06,49.98,50.04,54453.0,39.2102,39.2651,39.2023,39.2494,54453.0
2017-11-28 14:00:00,50.05,50.08,50.01,50.07,30661.0,39.2572,39.2808,39.2259,39.2729,30661.0
2017-11-28 14:05:00,50.06,50.12,50.05,50.1,115831.0,39.2651,39.3121,39.2572,39.2965,115831.0
2017-11-28 14:10:00,50.09,50.13,50.07,50.09,144454.0,39.2886,39.32,39.2729,39.2886,144454.0
2017-11-28 14:15:00,50.09,50.12,50.07,50.11,75333.0,39.2886,39.3121,39.2729,39.3043,75333.0
2017-11-28 14:20:00,50.1,50.1,50.06,50.07,22415.0,39.2965,39.2965,39.2651,39.2729,22415.0
2017-11-28 14:25:00,50.06,50.07,50.04,50.05,27519.0,39.2651,39.2729,39.2494,39.2572,27519.0
2017-11-28 14:30:00,50.05,50.06,50.02,50.04,62183.0,39.2572,39.2651,39.2337,39.2494,62183.0
2017-11-28 14:35:00,50.04,50.05,50.0,50.0,55022.0,39.2494,39.2572,39.218,39.218,55022.0
2017-11-28 14:40:00,50.01,50.05,49.98,50.04,40640.0,39.2259,39.2572,39.2023,39.2494,40640.0
2017-11-28 14:45:00,50.04,50.07,50.02,50.07,47041.0,39.2494,39.2729,39.2337,39.2729,47041.0
2017-11-28 14:50:00,50.07,50.07,50.02,50.05,80727.0,39.2729,39.2729,39.2337,39.2572,80727.0
2017-11-28 14:55:00,50.05,50.06,50.01,50.04,37253.0,39.2572,39.2651,39.2259,39.2494,37253.0
2017-11-28 15:00:00,50.04,50.04,50.01,50.03,61487.0,39.2494,39.2494,39.2259,39.2416,61487.0
2017-11-28 15:05:00,50.04,50.05,50.01,50.01,34656.0,39.2494,39.2572,39.2259,39.2259,34656.0
2017-11-28 15:10:00,50.02,50.04,49.98,49.99,46230.0,39.2337,39.2494,39.2023,39.2102,46230.0
2017-11-28 15:15:00,49.98,50.0,49.96,49.99,51688.0,39.2023,39.218,39.1866,39.2102,51688.0
2017-11-28 15:20:00,50.0,50.07,49.98,50.02,54875.0,39.218,39.2729,39.2023,39.2337,54875.0
2017-11-28 15:25:00,50.01,50.05,49.99,50.05,112898.0,39.2259,39.2572,39.2102,39.2572,112898.0
2017-11-28 15:30:00,50.05,50.11,50.04,50.11,65112.0,39.2572,39.3043,39.2494,39.3043,65112.0
2017-11-28 15:35:00,50.1,50.11,50.05,50.07,98164.0,39.2965,39.3043,39.2572,39.2729,98164.0
2017-11-28 15:40:00,50.06,50.11,50.04,50.1,94223.0,39.2651,39.3043,39.2494,39.2965,94223.0
2017-11-28 15:45:00,50.1,50.15,50.1,50.13,105676.0,39.2965,39.3357,39.2965,39.32,105676.0
2017-11-28 15:50:00,50.13,50.16,50.12,50.14,123404.0,39.32,39.3435,39.3121,39.3278,123404.0
2017-11-28 15:55:00,50.13,50.14,50.05,50.12,349587.0,39.32,39.3278,39.2572,39.3121,349587.0
2017-11-29 09:30:00,49.92,49.95,49.72,49.87,113494.0,39.1553,39.1788,38.9984,39.1161,113494.0
2017-11-29 09:35:00,49.89,50.06,49.83,50.06,83300.0,39.1317,39.2651,39.0847,39.2651,83300.0
2017-11-29 09:40:00,50.07,50.26,50.04,50.19,139822.0,39.2729,39.422,39.2494,39.3671,139822.0
2017-11-29 09:45:00,50.18,50.19,50.07,50.12,59121.0,39.3592,39.3671,39.2729,39.3121,59121.0
2017-11-29 09:50:00,50.13,50.21,50.12,50.15,36747.0,39.32,39.3827,39.3121,39.3357,36747.0
2017-11-29 09:55:00,50.14,50.29,50.09,50.28,105915.0,39.3278,39.4455,39.2886,39.4376,105915.0
2017-11-29 10:00:00,50.29,50.36,50.25,50.3,115445.0,39.4455,39.5004,39.4141,39.4533,115445.0
2017-11-29 10:05:00,50.29,50.39,50.25,50.28,109177.0,39.4455,39.5239,39.4141,39.4376,109177.0
2017-11-29 10:10:00,50.29,50.3,50.18,50.24,120355.0,39.4455,39.4533,39.3592,39.4063,120355.0
2017-11-29 10:15:00,50.24,50.4,50.2,50.38,88142.0,39.4063,39.5318,39.3749,39.5161,88142.0
2017-11-29 10:20:00,50.37,50.45,50.34,50.36,60141.0,39.5082,39.571,39.4847,39.5004,60141.0
2017-11-29 10:25:00,50.37,50.4,50.32,50.36,38077.0,39.5082,39.5318,39.469,39.5004,38077.0
2017-11-29 10:30:00,50.35,50.36,50.25,50.27,76601.0,39.4926,39.5004,39.4141,39.4298,76601.0
2017-11-29 10:35:00,50.28,50.4,50.28,50.34,76251.0,39.4376,39.5318,39.4376,39.4847,76251.0
2017-11-29 10:40:00,50.36,50.37,50.29,50.33,48765.0,39.5004,39.5082,39.4455,39.4769,48765.0
2017-11-29 10:45:00,50.33,50.55,50.32,50.41,80775.0,39.4769,39.6494,39.469,39.5396,80775.0
2017-11-29 10:50:00,50.4,50.43,50.36,50.36,111043.0,39.5318,39.5553,39.5004,39.5004,111043.0
2017-11-29 10:55:00,50.36,50.45,50.33,50.42,70675.0,39.5004,39.571,39.4769,39.5475,70675.0
2017-11-29 11:00:00,50.41,50.48,50.35,50.46,42451.0,39.5396,39.5945,39.4926,39.5788,42451.0
2017-11-29 11:05:00,50.46,50.54,50.43,50.46,72193.0,39.5788,39.6416,39.5553,39.5788,72193.0
2017-11-29 11:10:00,50.48,50.52,50.38,50.46,114428.0,39.5945,39.6259,39.5161,39.5788,114428.0
2017-11-29 11:15:00,50.45,50.54,50.42,50.53,54960.0,39.571,39.6416,39.5475,39.6337,54960.0
2017-11-29 11:20:00,50.53,50.55,50.16,50.19,154177.0,39.6337,39.6494,39.3435,39.3671,154177.0
2017-11-29 11:25:00,50.19,50.37,50.12,50.31,44257.0,39.3671,39.5082,39.3121,39.4612,44257.0
2017-11-29 11:30:00,50.29,50.37,50.25,50.37,55529.0,39.4455,39.5082,39.4141,39.5082,55529.0
2017-11-29 11:35:00,50.36,50.4,50.34,50.34,43821.0,39.5004,39.5318,39.4847,39.4847,43821.0
2017-11-29 11:40:00,50.33,50.34,50.19,50.28,47428.0,39.4769,39.4847,39.3671,39.4376,47428.0
2017-11-29 11:45:00,50.28,50.29,50.18,50.2,38065.0,39.4376,39.4455,39.3592,39.3749,38065.0
2017-11-29 11:50:00,50.19,50.25,50.18,50.25,33668.0,39.3671,39.4141,39.3592,39.4141,33668.0
2017-11-29 11:55:00,50.24,50.32,50.21,50.28,49924.0,39.4063,39.469,39.3827,39.4376,49924.0
2017-11-29 12:00:00,50.27,50.31,50.24,50.31,34826.0,39.4298,39.4612,39.4063,39.4612,34826.0
2017-11-29 12:05:00,50.3,50.32,50.13,50.19,54337.0,39.4533,39.469,39.32,39.3671,54337.0
2017-11-29 12:10:00,50.17,50.22,50.14,50.21,40800.0,39.3514,39.3906,39.3278,39.3827,40800.0
2017-11-29 12:15:00,50.2,50.22,50.15,50.15,36535.0,39.3749,39.3906,39.3357,39.3357,36535.0
2017-11-29 12:20:00,50.14,50.15,50.03,50.04,28512.0,39.3278,39.3357,39.2416,39.2494,28512.0
2017-11-29 12:25:00,50.04,50.11,49.97,49.98,55372.0,39.2494,39.3043,39.1945,39.2023,55372.0
2017-11-29 12:30:00,49.98,50.0,49.89,49.91,57546.0,39.2023,39.218,39.1317,39.1474,57546.0
2017-11-29 12:35:00,49.92,50.06,49.92,50.03,52419.0,39.1553,39.2651,39.1553,39.2416,52419.0
2017-11-29 12:40:00,50.04,50.11,50.02,50.06,31160.0,39.2494,39.3043,39.2337,39.2651,31160.0
2017-11-29 12:45:00,50.06,50.13,50.06,50.09,39702.0,39.2651,39.32,39.2651,39.2886,39702.0
2017-11-29 12:50:00,50.1,50.22,50.06,50.19,46657.0,39.2965,39.3906,39.2651,39.3671,46657.0
2017-11-29 12:55:00,50.18,50.2,50.13,50.19,30272.0,39.3592,39.3749,39.32,39.3671,30272.0
2017-11-29 13:00:00,50.19,50.21,50.14,50.14,33693.0,39.3671,39.3827,39.3278,39.3278,33693.0
2017-11-29 13:05:00,50.13,50.17,50.09,50.09,25550.0,39.32,39.3514,39.2886,39.2886,25550.0
2017-11-29 13:10:00,50.1,50.11,50.03,50.03,28965.0,39.2965,39.3043,39.2416,39.2416,28965.0
2017-11-29 13:15:00,50.03,50.05,50.0,50.04,35713.0,39.2416,39.2572,39.218,39.2494,35713.0
2017-11-29 13:20:00,50.04,50.06,50.01,50.03,32366.0,39.2494,39.2651,39.2259,39.2416,32366.0
2017-11-29 13:25:00,50.03,50.03,49.97,49.97,25305.0,39.2416,39.2416,39.1945,39.1945,25305.0
2017-11-29 13:30:00,49.97,49.99,49.96,49.97,26358.0,39.1945,39.2102,39.1866,39.1945,26358.0
2017-11-29 13:35:00,49.97,50.04,49.97,50.04,85665.0,39.1945,39.2494,39.1945,39.2494,85665.0
2017-11-29 13:40:00,50.03,50.29,50.03,50.24,162135.0,39.2416,39.4455,39.2416,39.4063,162135.0
2017-11-29 13:45:00,50.23,50.32,50.23,50.26,97774.0,39.3984,39.469,39.3984,39.422,97774.0
2017-11-29 13:50:00,50.26,50.33,50.23,50.3,36847.0,39.422,39.4769,39.3984,39.4533,36847.0
2017-11-29 13:55:00,50.29,50.37,50.29,50.37,35985.0,39.4455,39.5082,39.4455,39.5082,35985.0
2017-11-29 14:00:00,50.37,50.42,50.34,50.39,48302.0,39.5082,39.5475,39.4847,39.5239,48302.0
2017-11-29 14:05:00,50.39,50.46,50.38,50.43,57725.0,39.5239,39.5788,39.5161,39.5553,57725.0
2017-11-29 14:10:00,50.43,50.5,50.42,50.46,34218.0,39.5553,39.6102,39.5475,39.5788,34218.0
2017-11-29 14:15:00,50.46,50.51,50.45,50.47,31718.0,39.5788,39.618,39.571,39.5867,31718.0
2017-11-29 14:20:00,50.47,50.6,50.46,50.59,71479.0,39.5867,39.6886,39.5788,39.6808,71479.0
2017-11-29 14:25:00,50.59,50.63,50.55,50.55,116459.0,39.6808,39.7122,39.6494,39.6494,116459.0
2017-11-29 14:30:00,50.55,50.56,50.52,50.54,30360.0,39.6494,39.6573,39.6259,39.6416,30360.0
2017-11-29 14:35:00,50.53,50.6,50.51,50.55,36284.0,39.6337,39.6886,39.618,39.6494,36284.0
2017-11-29 14:40:00,50.55,50.59,50.52,50.54,29129.0,39.6494,39.6808,39.6259,39.6416,29129.0
2017-11-29 14:45:00,50.53,50.63,50.52,50.6,104720.0,39.6337,39.7122,39.6259,39.6886,104720.0
2017-11-29 14:50:00,50.59,50.66,50.58,50.65,38400.0,39.6808,39.7357,39.673,39.7279,38400.0
2017-11-29 14:55:00,50.65,50.65,50.6,50.64,72647.0,39.7279,39.7279,39.6886,39.72,72647.0
2017-11-29 15:00:00,50.64,50.65,50.6,50.65,60314.0,39.72,39.7279,39.6886,39.7279,60314.0
2017-11-29 15:05:00,50.65,50.7,50.6,50.68,381593.0,39.7279,39.7671,39.6886,39.7514,381593.0
2017-11-29 15:10:00,50.68,50.71,50.64,50.69,122342.0,39.7514,39.7749,39.72,39.7592,122342.0
2017-11-29 15:15:00,50.69,50.77,50.68,50.74,150946.0,39.7592,39.822,39.7514,39.7985,150946.0
2017-11-29 15:20:00,50.74,50.77,50.73,50.76,55107.0,39.7985,39.822,39.7906,39.8141,55107.0
2017-11-29 15:25:00,50.76,50.8,50.71,50.79,82890.0,39.8141,39.8455,39.7749,39.8377,82890.0
2017-11-29 15:30:00,50.79,50.83,50.75,50.82,112268.0,39.8377,39.869,39.8063,39.8612,112268.0
2017-11-29 15:35:00,50.82,50.82,50.73,50.73,61977.0,39.8612,39.8612,39.7906,39.7906,61977.0
2017-11-29 15:40:00,50.73,50.78,50.72,50.77,49172.0,39.7906,39.8298,39.7828,39.822,49172.0
2017-11-29 15:45:00,50.78,50.82,50.72,50.73,103189.0,39.8298,39.8612,39.7828,39.7906,103189.0
2017-11-29 15:50:00,50.73,50.76,50.71,50.74,271621.0,39.7906,39.8141,39.7749,39.7985,271621.0
2017-11-29 15:55:00,50.74,50.76,50.69,50.73,406472.0,39.7985,39.8141,39.7592,39.7906,406472.0
2017-11-30 09:30:00,50.92,51.33,50.84,51.28,169583.0,39.9396,40.2612,39.8769,40.222,169583.0
2017-11-30 09:35:00,51.25,51.61,51.25,51.51,169270.0,40.1985,40.4808,40.1985,40.4024,169270.0
2017-11-30 09:40:00,51.53,51.61,51.34,51.48,61039.0,40.4181,40.4808,40.2691,40.3789,61039.0
2017-11-30 09:45:00,51.48,51.57,51.28,51.29,72827.0,40.3789,40.4495,40.222,40.2298,72827.0
2017-11-30 09:50:00,51.29,51.55,51.29,51.53,71041.0,40.2298,40.4338,40.2298,40.4181,71041.0
2017-11-30 09:55:00,51.52,51.59,51.39,51.55,119045.0,40.4103,40.4652,40.3083,40.4338,119045.0
2017-11-30 10:00:00,51.54,51.66,51.45,51.65,129458.0,40.4259,40.5201,40.3553,40.5122,129458.0
2017-11-30 10:05:00,51.65,51.73,51.6,51.71,274053.0,40.5122,40.575,40.473,40.5593,274053.0
2017-11-30 10:10:00,51.72,51.78,51.62,51.68,190649.0,40.5671,40.6142,40.4887,40.5357,190649.0
2017-11-30 10:15:00,51.68,51.71,51.54,51.71,116880.0,40.5357,40.5593,40.4259,40.5593,116880.0
2017-11-30 10:20:00,51.7,51.7,51.4,51.47,247687.0,40.5514,40.5514,40.3161,40.371,247687.0
2017-11-30 10:25:00,51.48,51.56,51.41,51.48,88212.0,40.3789,40.4416,40.324,40.3789,88212.0
2017-11-30 10:30:00,51.49,51.49,51.32,51.38,168968.0,40.3867,40.3867,40.2534,40.3004,168968.0
2017-11-30 10:35:00,51.38,51.38,51.15,51.26,240694.0,40.3004,40.3004,40.12,40.2063,240694.0
2017-11-30 10:40:00,51.27,51.43,51.22,51.35,109675.0,40.2142,40.3397,40.1749,40.2769,109675.0
2017-11-30 10:45:00,51.34,51.34,51.09,51.19,74811.0,40.2691,40.2691,40.073,40.1514,74811.0
2017-11-30 10:50:00,51.18,51.22,51.08,51.21,100686.0,40.1436,40.1749,40.0651,40.1671,100686.0
2017-11-30 10:55:00,51.21,51.22,51.16,51.2,139696.0,40.1671,40.1749,40.1279,40.1593,139696.0
2017-11-30 11:00:00,51.2,51.3,51.18,51.2,163802.0,40.1593,40.2377,40.1436,40.1593,163802.0
2017-11-30 11:05:00,51.2,51.41,51.11,51.39,297730.0,40.1593,40.324,40.0887,40.3083,297730.0
2017-11-30 11:10:00,51.38,51.5,51.34,51.47,219166.0,40.3004,40.3946,40.2691,40.371,219166.0
2017-11-30 11:15:00,51.47,51.5,51.36,51.4,64296.0,40.371,40.3946,40.2848,40.3161,64296.0
2017-11-30 11:20:00,51.4,51.41,51.24,51.3,131201.0,40.3161,40.324,40.1906,40.2377,131201.0
2017-11-30 11:25:00,51.3,51.32,51.19,51.19,78843.0,40.2377,40.2534,40.1514,40.1514,78843.0
2017-11-30 11:30:00,51.18,51.23,51.07,51.12,104091.0,40.1436,40.1828,40.0573,40.0965,104091.0
2017-11-30 11:35:00,51.12,51.15,51.0,51.03,87287.0,40.0965,40.12,40.0024,40.0259,87287.0
2017-11-30 11:40:00,51.03,51.05,50.92,50.93,81807.0,40.0259,40.0416,39.9396,39.9475,81807.0
2017-11-30 11:45:00,50.93,50.93,50.81,50.83,45506.0,39.9475,39.9475,39.8534,39.869,45506.0
2017-11-30 11:50:00,50.82,50.84,50.73,50.76,81147.0,39.8612,39.8769,39.7906,39.8141,81147.0
2017-11-30 11:55:00,50.76,50.91,50.76,50.85,76187.0,39.8141,39.9318,39.8141,39.8847,76187.0
2017-11-30 12:00:00,50.86,50.95,50.81,50.92,59318.0,39.8926,39.9632,39.8534,39.9396,59318.0
2017-11-30 12:05:00,50.93,51.1,50.92,51.09,85239.0,39.9475,40.0808,39.9396,40.073,85239.0
2017-11-30 12:10:00,51.09,51.14,51.06,51.1,55971.0,40.073,40.1122,40.0494,40.0808,55971.0
2017-11-30 12:15:00,51.09,51.15,51.04,51.1,54485.0,40.073,40.12,40.0338,40.0808,54485.0
2017-11-30 12:20:00,51.1,51.11,51.01,51.09,45665.0,40.0808,40.0887,40.0102,40.073,45665.0
2017-11-30 12:25:00,51.09,51.09,50.95,50.97,35450.0,40.073,40.073,39.9632,39.9789,35450.0
2017-11-30 12:30:00,50.97,51.09,50.97,51.03,40654.0,39.9789,40.073,39.9789,40.0259,40654.0
2017-11-30 12:35:00,51.04,51.1,50.99,51.08,54253.0,40.0338,40.0808,39.9945,40.0651,54253.0
2017-11-30 12:40:00,51.08,51.12,51.06,51.08,46895.0,40.0651,40.0965,40.0494,40.0651,46895.0
2017-11-30 12:45:00,51.07,51.09,50.98,51.08,91154.0,40.0573,40.073,39.9867,40.0651,91154.0
2017-11-30 12:50:00,51.09,51.15,50.93,50.98,57207.0,40.073,40.12,39.9475,39.9867,57207.0
2017-11-30 12:55:00,50.97,50.98,50.87,50.88,71534.0,39.9789,39.9867,39.9004,39.9083,71534.0
2017-11-30 13:00:00,50.87,50.92,50.84,50.85,45296.0,39.9004,39.9396,39.8769,39.8847,45296.0
2017-11-30 13:05:00,50.85,50.85,50.73,50.74,70910.0,39.8847,39.8847,39.7906,39.7985,70910.0
2017-11-30 13:10:00,50.74,50.81,50.69,50.81,57236.0,39.7985,39.8534,39.7592,39.8534,57236.0
2017-11-30 13:15:00,50.8,50.88,50.8,50.86,103341.0,39.8455,39.9083,39.8455,39.8926,103341.0
2017-11-30 13:20:00,50.87,50.93,50.86,50.86,93941.0,39.9004,39.9475,39.8926,39.8926,93941.0
2017-11-30 13:25:00,50.86,50.9,50.83,50.89,47382.0,39.8926,39.9239,39.869,39.9161,47382.0
2017-11-30 13:30:00,50.89,50.89,50.81,50.83,31579.0,39.9161,39.9161,39.8534,39.869,31579.0
2017-11-30 13:35:00,50.83,50.85,50.75,50.75,30718.0,39.869,39.8847,39.8063,39.8063,30718.0
2017-11-30 13:40:00,50.74,50.79,50.72,50.75,50490.0,39.7985,39.8377,39.7828,39.8063,50490.0
2017-11-30 13:45:00,50.75,50.77,50.72,50.75,46185.0,39.8063,39.822,39.7828,39.8063,46185.0
2017-11-30 13:50:00,50.76,50.79,50.7,50.72,41992.0,39.8141,39.8377,39.7671,39.7828,41992.0
2017-11-30 13:55:00,50.71,50.72,50.65,50.7,74484.0,39.7749,39.7828,39.7279,39.7671,74484.0
2017-11-30 14:00:00,50.7,50.81,50.68,50.81,48667.0,39.7671,39.8534,39.7514,39.8534,48667.0
2017-11-30 14:05:00,50.8,50.85,50.8,50.85,37152.0,39.8455,39.8847,39.8455,39.8847,37152.0
2017-11-30 14:10:00,50.85,50.89,50.81,50.87,49081.0,39.8847,39.9161,39.8534,39.9004,49081.0
2017-11-30 14:15:00,50.87,50.88,50.79,50.83,55463.0,39.9004,39.9083,39.8377,39.869,55463.0
2017-11-30 14:20:00,50.84,50.93,50.83,50.93,66972.0,39.8769,39.9475,39.869,39.9475,66972.0
2017-11-30 14:25:00,50.93,51.0,50.9,50.98,64819.0,39.9475,40.0024,39.9239,39.9867,64819.0
2017-11-30 14:30:00,50.97,51.0,50.94,50.97,52166.0,39.9789,40.0024,39.9553,39.9789,52166.0
2017-11-30 14:35:00,50.97,50.99,50.91,50.98,57492.0,39.9789,39.9945,39.9318,39.9867,57492.0
2017-11-30 14:40:00,50.98,51.06,50.98,51.05,54931.0,39.9867,40.0494,39.9867,40.0416,54931.0
2017-11-30 14:45:00,51.06,51.07,51.01,51.06,60446.0,40.0494,40.0573,40.0102,40.0494,60446.0
2017-11-30 14:50:00,51.06,51.08,51.01,51.02,97518.0,40.0494,40.0651,40.0102,40.0181,97518.0
2017-11-30 14:55:00,51.03,51.03,50.98,51.0,61498.0,40.0259,40.0259,39.9867,40.0024,61498.0
2017-11-30 15:00:00,51.0,51.0,50.91,50.93,68687.0,40.0024,40.0024,39.9318,39.9475,68687.0
2017-11-30 15:05:00,50.93,51.02,50.92,50.98,100205.0,39.9475,40.0181,39.9396,39.9867,100205.0
2017-11-30 15:10:00,50.99,51.02,50.95,51.02,53972.0,39.9945,40.0181,39.9632,40.0181,53972.0
2017-11-30 15:15:00,51.02,51.07,50.99,51.05,72013.0,40.0181,40.0573,39.9945,40.0416,72013.0
2017-11-30 15:20:00,51.05,51.08,51.03,51.03,60319.0,40.0416,40.0651,40.0259,40.0259,60319.0
2017-11-30 15:25:00,51.04,51.13,51.03,51.13,69284.0,40.0338,40.1044,40.0259,40.1044,69284.0
2017-11-30 15:30:00,51.12,51.13,51.02,51.03,107324.0,40.0965,40.1044,40.0181,40.0259,107324.0
2017-11-30 15:35:00,51.04,51.04,50.93,50.95,118270.0,40.0338,40.0338,39.9475,39.9632,118270.0
2017-11-30 15:40:00,50.95,50.97,50.92,50.93,108574.0,39.9632,39.9789,39.9396,39.9475,108574.0
2017-11-30 15:45:00,50.93,51.04,50.86,51.03,243670.0,39.9475,40.0338,39.8926,40.0259,243670.0
2017-11-30 15:50:00,51.03,51.11,50.95,50.97,300035.0,40.0259,40.0887,39.9632,39.9789,300035.0
2017-11-30 15:55:00,50.98,50.98,50.87,50.88,614108.0,39.9867,39.9867,39.9004,39.9083,614108.0
2017-12-01 09:30:00,51.51,51.9,51.39,51.66,307141.0,40.4024,40.7083,40.3083,40.5201,307141.0
2017-12-01 09:35:00,51.68,52.05,51.57,52.01,136023.0,40.5357,40.826,40.4495,40.7946,136023.0
2017-12-01 09:40:00,52.0,52.09,51.89,51.93,89413.0,40.7867,40.8573,40.7005,40.7318,89413.0
2017-12-01 09:45:00,51.93,52.15,51.9,52.12,72369.0,40.7318,40.9044,40.7083,40.8809,72369.0
2017-12-01 09:50:00,52.13,52.33,52.11,52.25,86613.0,40.8887,41.0456,40.873,40.9828,86613.0
2017-12-01 09:55:00,52.23,52.37,52.2,52.28,119792.0,40.9671,41.077,40.9436,41.0064,119792.0
2017-12-01 10:00:00,52.29,52.3,52.11,52.17,145762.0,41.0142,41.0221,40.873,40.9201,145762.0
2017-12-01 10:05:00,52.16,52.28,52.12,52.22,85643.0,40.9122,41.0064,40.8809,40.9593,85643.0
2017-12-01 10:10:00,52.22,52.28,52.14,52.18,69940.0,40.9593,41.0064,40.8966,40.9279,69940.0
2017-12-01 10:15:00,52.17,52.35,52.13,52.31,99417.0,40.9201,41.0613,40.8887,41.0299,99417.0
2017-12-01 10:20:00,52.3,52.35,52.23,52.27,110449.0,41.0221,41.0613,40.9671,40.9985,110449.0
2017-12-01 10:25:00,52.27,52.29,52.16,52.16,53528.0,40.9985,41.0142,40.9122,40.9122,53528.0
2017-12-01 10:30:00,52.17,52.34,52.11,52.29,80009.0,40.9201,41.0534,40.873,41.0142,80009.0
2017-12-01 10:35:00,52.3,52.39,52.24,52.32,65018.0,41.0221,41.0926,40.975,41.0377,65018.0
2017-12-01 10:40:00,52.32,52.38,52.27,52.36,80145.0,41.0377,41.0848,40.9985,41.0691,80145.0
2017-12-01 10:45:00,52.35,52.47,52.35,52.41,69171.0,41.0613,41.1554,41.0613,41.1083,69171.0
2017-12-01 10:50:00,52.42,52.47,52.36,52.39,44379.0,41.1162,41.1554,41.0691,41.0926,44379.0
2017-12-01 10:55:00,52.38,52.43,52.34,52.34,53065.0,41.0848,41.124,41.0534,41.0534,53065.0
2017-12-01 11:00:00,52.34,52.35,52.25,52.31,51884.0,41.0534,41.0613,40.9828,41.0299,51884.0
2017-12-01 11:05:00,52.31,52.31,52.1,52.14,106731.0,41.0299,41.0299,40.8652,40.8966,106731.0
2017-12-01 11:10:00,52.14,52.15,51.64,51.9,124421.0,40.8966,40.9044,40.5044,40.7083,124421.0
2017-12-01 11:15:00,51.91,52.08,51.89,52.03,53544.0,40.7162,40.8495,40.7005,40.8103,53544.0
2017-12-01 11:20:00,52.03,52.05,51.77,51.77,90368.0,40.8103,40.826,40.6063,40.6063,90368.0
2017-12-01 11:25:00,51.77,51.85,51.55,51.57,68492.0,40.6063,40.6691,40.4338,40.4495,68492.0
2017-12-01 11:30:00,51.57,51.63,51.23,51.57,92696.0,40.4495,40.4965,40.1828,40.4495,92696.0
2017-12-01 11:35:00,51.54,51.85,51.48,51.81,177071.0,40.4259,40.6691,40.3789,40.6377,177071.0
2017-12-01 11:40:00,51.82,51.94,51.82,51.94,108707.0,40.6456,40.7397,40.6456,40.7397,108707.0
2017-12-01 11:45:00,51.92,51.94,51.79,51.87,76899.0,40.724,40.7397,40.622,40.6848,76899.0
2017-12-01 11:50:00,51.87,52.07,51.85,52.01,89370.0,40.6848,40.8417,40.6691,40.7946,89370.0
2017-12-01 11:55:00,52.04,52.09,51.9,52.02,64874.0,40.8181,40.8573,40.7083,40.8024,64874.0
2017-12-01 12:00:00,52.01,52.09,51.96,52.05,41506.0,40.7946,40.8573,40.7554,40.826,41506.0
2017-12-01 12:05:00,52.06,52.13,52.01,52.06,58411.0,40.8338,40.8887,40.7946,40.8338,58411.0
2017-12-01 12:10:00,52.05,52.07,51.9,51.95,55803.0,40.826,40.8417,40.7083,40.7475,55803.0
2017-12-01 12:15:00,51.96,52.03,51.88,52.0,47058.0,40.7554,40.8103,40.6926,40.7867,47058.0
2017-12-01 12:20:00,52.0,52.09,51.97,52.05,32432.0,40.7867,40.8573,40.7632,40.826,32432.0
2017-12-01 12:25:00,52.06,52.07,51.9,51.91,41347.0,40.8338,40.8417,40.7083,40.7162,41347.0
2017-12-01 12:30:00,51.91,51.97,51.89,51.95,34602.0,40.7162,40.7632,40.7005,40.7475,34602.0
2017-12-01 12:35:00,51.95,51.96,51.89,51.93,38819.0,40.7475,40.7554,40.7005,40.7318,38819.0
2017-12-01 12:40:00,51.93,51.95,51.88,51.91,27165.0,40.7318,40.7475,40.6926,40.7162,27165.0
2017-12-01 12:45:00,51.9,51.97,51.89,51.95,28656.0,40.7083,40.7632,40.7005,40.7475,28656.0
2017-12-01 12:50:00,51.96,52.0,51.9,51.93,31557.0,40.7554,40.7867,40.7083,40.7318,31557.0
2017-12-01 12:55:00,51.94,52.01,51.94,51.99,18611.0,40.7397,40.7946,40.7397,40.7789,18611.0
2017-12-01 13:00:00,51.99,52.02,51.88,51.9,23078.0,40.7789,40.8024,40.6926,40.7083,23078.0
2017-12-01 13:05:00,51.9,51.9,51.77,51.81,25427.0,40.7083,40.7083,40.6063,40.6377,25427.0
2017-12-01 13:10:00,51.81,51.88,51.81,51.86,20671.0,40.6377,40.6926,40.6377,40.6769,20671.0
2017-12-01 13:15:00,51.87,51.91,51.87,51.9,20941.0,40.6848,40.7162,40.6848,40.7083,20941.0
2017-12-01 13:20:00,51.9,51.91,51.8,51.8,29650.0,40.7083,40.7162,40.6299,40.6299,29650.0
2017-12-01 13:25:00,51.8,51.85,51.78,51.83,19289.0,40.6299,40.6691,40.6142,40.6534,19289.0
2017-12-01 13:30:00,51.84,51.87,51.81,51.85,32356.0,40.6612,40.6848,40.6377,40.6691,32356.0
2017-12-01 13:35:00,51.85,51.87,51.81,51.82,25022.0,40.6691,40.6848,40.6377,40.6456,25022.0
2017-12-01 13:40:00,51.82,51.83,51.78,51.82,30901.0,40.6456,40.6534,40.6142,40.6456,30901.0
2017-12-01 13:45:00,51.81,51.81,51.75,51.8,50549.0,40.6377,40.6377,40.5907,40.6299,50549.0
2017-12-01 13:50:00,51.8,51.92,51.78,51.91,40484.0,40.6299,40.724,40.6142,40.7162,40484.0
2017-12-01 13:55:00,51.91,51.94,51.89,51.91,42728.0,40.7162,40.7397,40.7005,40.7162,42728.0
2017-12-01 14:00:00,51.91,51.94,51.91,51.91,38671.0,40.7162,40.7397,40.7162,40.7162,38671.0
2017-12-01 14:05:00,51.91,51.92,51.8,51.84,32518.0,40.7162,40.724,40.6299,40.6612,32518.0
2017-12-01 14:10:00,51.83,51.84,51.75,51.76,55041.0,40.6534,40.6612,40.5907,40.5985,55041.0
2017-12-01 14:15:00,51.75,51.79,51.65,51.65,51842.0,40.5907,40.622,40.5122,40.5122,51842.0
2017-12-01 14:20:00,51.66,51.67,51.59,51.6,36220.0,40.5201,40.5279,40.4652,40.473,36220.0
2017-12-01 14:25:00,51.61,51.67,51.6,51.64,58555.0,40.4808,40.5279,40.473,40.5044,58555.0
2017-12-01 14:30:00,51.63,51.63,51.56,51.58,43016.0,40.4965,40.4965,40.4416,40.4573,43016.0
2017-12-01 14:35:00,51.58,51.6,51.54,51.59,29590.0,40.4573,40.473,40.4259,40.4652,29590.0
2017-12-01 14:40:00,51.58,51.6,51.54,51.55,41582.0,40.4573,40.473,40.4259,40.4338,41582.0
2017-12-01 14:45:00,51.55,51.56,51.48,51.5,37374.0,40.4338,40.4416,40.3789,40.3946,37374.0
2017-12-01 14:50:00,51.49,51.51,51.47,51.48,34752.0,40.3867,40.4024,40.371,40.3789,34752.0
2017-12-01 14:55:00,51.48,51.52,51.47,51.48,25624.0,40.3789,40.4103,40.371,40.3789,25624.0
2017-12-01 15:00:00,51.48,51.59,51.46,51.57,48006.0,40.3789,40.4652,40.3632,40.4495,48006.0
2017-12-01 15:05:00,51.57,51.61,51.56,51.6,42586.0,40.4495,40.4808,40.4416,40.473,42586.0
2017-12-01 15:10:00,51.6,51.6,51.58,51.59,27032.0,40.473,40.473,40.4573,40.4652,27032.0
2017-12-01 15:15:00,51.59,51.63,51.58,51.62,41935.0,40.4652,40.4965,40.4573,40.4887,41935.0
2017-12-01 15:20:00,51.62,51.64,51.6,51.61,31678.0,40.4887,40.5044,40.473,40.4808,31678.0
2017-12-01 15:25:00,51.61,51.63,51.58,51.6,58807.0,40.4808,40.4965,40.4573,40.473,58807.0
2017-12-01 15:30:00,51.59,51.62,51.54,51.57,68810.0,40.4652,40.4887,40.4259,40.4495,68810.0
2017-12-01 15:35:00,51.57,51.6,51.52,51.6,84838.0,40.4495,40.473,40.4103,40.473,84838.0
2017-12-01 15:40:00,51.6,51.66,51.59,51.66,104778.0,40.473,40.5201,40.4652,40.5201,104778.0
2017-12-01 15:45:00,51.66,51.66,51.61,51.63,114521.0,40.5201,40.5201,40.4808,40.4965,114521.0
2017-12-01 15:50:00,51.63,51.66,51.61,51.66,150445.0,40.4965,40.5201,40.4808,40.5201,150445.0
2017-12-01 15:55:00,51.66,51.74,51.62,51.73,343450.0,40.5201,40.5828,40.4887,40.575,343450.0
2017-12-04 09:30:00,51.87,51.98,51.35,51.97,242992.0,40.6848,40.7711,40.2769,40.7632,242992.0
2017-12-04 09:35:00,51.96,52.04,51.82,51.95,119535.0,40.7554,40.8181,40.6456,40.7475,119535.0
2017-12-04 09:40:00,51.95,52.03,51.87,51.9,77975.0,40.7475,40.8103,40.6848,40.7083,77975.0
2017-12-04 09:45:00,51.91,52.12,51.88,52.12,119976.0,40.7162,40.8809,40.6926,40.8809,119976.0
2017-12-04 09:50:00,52.11,52.12,51.85,51.9,82279.0,40.873,40.8809,40.6691,40.7083,82279.0
2017-12-04 09:55:00,51.9,51.98,51.82,51.87,83659.0,40.7083,40.7711,40.6456,40.6848,83659.0
2017-12-04 10:00:00,51.87,52.01,51.87,51.99,148274.0,40.6848,40.7946,40.6848,40.7789,148274.0
2017-12-04 10:05:00,51.99,52.04,51.96,51.99,133834.0,40.7789,40.8181,40.7554,40.7789,133834.0
2017-12-04 10:10:00,51.99,52.06,51.92,51.95,137245.0,40.7789,40.8338,40.724,40.7475,137245.0
2017-12-04 10:15:00,51.95,51.99,51.89,51.89,56226.0,40.7475,40.7789,40.7005,40.7005,56226.0
2017-12-04 10:20:00,51.88,51.9,51.82,51.87,74972.0,40.6926,40.7083,40.6456,40.6848,74972.0
2017-12-04 10:25:00,51.87,52.07,51.83,52.07,58587.0,40.6848,40.8417,40.6534,40.8417,58587.0
2017-12-04 10:30:00,52.06,52.1,51.94,51.94,76252.0,40.8338,40.8652,40.7397,40.7397,76252.0
2017-12-04 10:35:00,51.95,52.02,51.94,51.99,79337.0,40.7475,40.8024,40.7397,40.7789,79337.0
2017-12-04 10:40:00,51.99,52.13,51.98,52.12,67308.0,40.7789,40.8887,40.7711,40.8809,67308.0
2017-12-04 10:45:00,52.12,52.16,52.05,52.11,76215.0,40.8809,40.9122,40.826,40.873,76215.0
2017-12-04 10:50:00,52.12,52.16,51.93,51.96,56576.0,40.8809,40.9122,40.7318,40.7554,56576.0
2017-12-04 10:55:00,51.96,52.01,51.92,52.0,64719.0,40.7554,40.7946,40.724,40.7867,64719.0
2017-12-04 11:00:00,52.01,52.02,51.95,51.97,48327.0,40.7946,40.8024,40.7475,40.7632,48327.0
2017-12-04 11:05:00,51.97,52.14,51.96,52.13,80304.0,40.7632,40.8966,40.7554,40.8887,80304.0
2017-12-04 11:10:00,52.13,52.18,52.08,52.09,45964.0,40.8887,40.9279,40.8495,40.8573,45964.0
2017-12-04 11:15:00,52.09,52.17,52.07,52.16,52539.0,40.8573,40.9201,40.8417,40.9122,52539.0
2017-12-04 11:20:00,52.16,52.26,52.14,52.25,66602.0,40.9122,40.9907,40.8966,40.9828,66602.0
2017-12-04 11:25:00,52.24,52.27,52.06,52.14,63357.0,40.975,40.9985,40.8338,40.8966,63357.0
2017-12-04 11:30:00,52.14,52.16,52.07,52.11,51887.0,40.8966,40.9122,40.8417,40.873,51887.0
2017-12-04 11:35:00,52.1,52.22,52.05,52.21,50399.0,40.8652,40.9593,40.826,40.9515,50399.0
2017-12-04 11:40:00,52.2,52.24,52.16,52.19,44142.0,40.9436,40.975,40.9122,40.9358,44142.0
2017-12-04 11:45:00,52.19,52.24,52.14,52.24,61818.0,40.9358,40.975,40.8966,40.975,61818.0
2017-12-04 11:50:00,52.23,52.25,52.17,52.18,44246.0,40.9671,40.9828,40.9201,40.9279,44246.0
2017-12-04 11:55:00,52.17,52.29,52.15,52.28,48029.0,40.9201,41.0142,40.9044,41.0064,48029.0
2017-12-04 12:00:00,52.27,52.35,52.27,52.3,51677.0,40.9985,41.0613,40.9985,41.0221,51677.0
2017-12-04 12:05:00,52.3,52.34,52.29,52.31,42895.0,41.0221,41.0534,41.0142,41.0299,42895.0
2017-12-04 12:10:00,52.32,52.36,52.25,52.25,39180.0,41.0377,41.0691,40.9828,40.9828,39180.0
2017-12-04 12:15:00,52.26,52.26,52.1,52.1,62058.0,40.9907,40.9907,40.8652,40.8652,62058.0
2017-12-04 12:20:00,52.1,52.11,52.04,52.04,39292.0,40.8652,40.873,40.8181,40.8181,39292.0
2017-12-04 12:25:00,52.04,52.07,52.02,52.03,48284.0,40.8181,40.8417,40.8024,40.8103,48284.0
2017-12-04 12:30:00,52.03,52.06,52.0,52.06,57661.0,40.8103,40.8338,40.7867,40.8338,57661.0
2017-12-04 12:35:00,52.06,52.07,51.99,52.05,45451.0,40.8338,40.8417,40.7789,40.826,45451.0
2017-12-04 12:40:00,52.04,52.09,52.02,52.08,36220.0,40.8181,40.8573,40.8024,40.8495,36220.0
2017-12-04 12:45:00,52.07,52.09,51.99,51.99,28612.0,40.8417,40.8573,40.7789,40.7789,28612.0
2017-12-04 12:50:00,51.98,52.0,51.93,51.94,33724.0,40.7711,40.7867,40.7318,40.7397,33724.0
2017-12-04 12:55:00,51.93,51.95,51.87,51.9,36958.0,40.7318,40.7475,40.6848,40.7083,36958.0
2017-12-04 13:00:00,51.89,51.91,51.85,51.88,21804.0,40.7005,40.7162,40.6691,40.6926,21804.0
2017-12-04 13:05:00,51.88,51.9,51.8,51.8,31880.0,40.6926,40.7083,40.6299,40.6299,31880.0
2017-12-04 13:10:00,51.81,51.88,51.81,51.85,24150.0,40.6377,40.6926,40.6377,40.6691,24150.0
2017-12-04 13:15:00,51.86,51.89,51.85,51.89,33747.0,40.6769,40.7005,40.6691,40.7005,33747.0
2017-12-04 13:20:00,51.88,51.9,51.86,51.88,20701.0,40.6926,40.7083,40.6769,40.6926,20701.0
2017-12-04 13:25:00,51.87,51.9,51.85,51.87,21291.0,40.6848,40.7083,40.6691,40.6848,21291.0
2017-12-04 13:30:00,51.86,51.87,51.83,51.85,25604.0,40.6769,40.6848,40.6534,40.6691,25604.0
2017-12-04 13:35:00,51.85,51.89,51.84,51.89,21725.0,40.6691,40.7005,40.6612,40.7005,21725.0
2017-12-04 13:40:00,51.89,51.9,51.86,51.87,24216.0,40.7005,40.7083,40.6769,40.6848,24216.0
2017-12-04 13:45:00,51.87,51.87,51.78,51.79,24060.0,40.6848,40.6848,40.6142,40.622,24060.0
2017-12-04 13:50:00,51.79,51.8,51.74,51.77,20429.0,40.622,40.6299,40.5828,40.6063,20429.0
2017-12-04 13:55:00,51.77,51.77,51.69,51.72,24294.0,40.6063,40.6063,40.5436,40.5671,24294.0
2017-12-04 14:00:00,51.71,51.72,51.66,51.69,35304.0,40.5593,40.5671,40.5201,40.5436,35304.0
2017-12-04 14:05:00,51.68,51.68,51.59,51.61,50021.0,40.5357,40.5357,40.4652,40.4808,50021.0
2017-12-04 14:10:00,51.61,51.62,51.53,51.53,38900.0,40.4808,40.4887,40.4181,40.4181,38900.0
2017-12-04 14:15:00,51.54,51.57,51.47,51.47,48280.0,40.4259,40.4495,40.371,40.371,48280.0
2017-12-04 14:20:00,51.47,51.56,51.47,51.52,45161.0,40.371,40.4416,40.371,40.4103,45161.0
2017-12-04 14:25:00,51.51,51.51,51.43,51.45,35802.0,40.4024,40.4024,40.3397,40.3553,35802.0
2017-12-04 14:30:00,51.44,51.44,51.38,51.4,69802.0,40.3475,40.3475,40.3004,40.3161,69802.0
2017-12-04 14:35:00,51.39,51.5,51.38,51.48,66679.0,40.3083,40.3946,40.3004,40.3789,66679.0
2017-12-04 14:40:00,51.49,51.59,51.47,51.52,75688.0,40.3867,40.4652,40.371,40.4103,75688.0
2017-12-04 14:45:00,51.53,51.55,51.47,51.47,52884.0,40.4181,40.4338,40.371,40.371,52884.0
2017-12-04 14:50:00,51.47,51.52,51.45,51.52,43575.0,40.371,40.4103,40.3553,40.4103,43575.0
2017-12-04 14:55:00,51.51,51.51,51.46,51.5,65002.0,40.4024,40.4024,40.3632,40.3946,65002.0
2017-12-04 15:00:00,51.49,51.53,51.47,51.53,64050.0,40.3867,40.4181,40.371,40.4181,64050.0
2017-12-04 15:05:00,51.52,51.54,51.46,51.51,58016.0,40.4103,40.4259,40.3632,40.4024,58016.0
2017-12-04 15:10:00,51.51,51.53,51.45,51.47,40895.0,40.4024,40.4181,40.3553,40.371,40895.0
2017-12-04 15:15:00,51.47,51.49,51.39,51.39,66998.0,40.371,40.3867,40.3083,40.3083,66998.0
2017-12-04 15:20:00,51.4,51.42,51.35,51.36,61391.0,40.3161,40.3318,40.2769,40.2848,61391.0
2017-12-04 15:25:00,51.36,51.37,51.32,51.34,81761.0,40.2848,40.2926,40.2534,40.2691,81761.0
2017-12-04 15:30:00,51.34,51.38,51.33,51.36,83523.0,40.2691,40.3004,40.2612,40.2848,83523.0
2017-12-04 15:35:00,51.35,51.37,51.28,51.28,88011.0,40.2769,40.2926,40.222,40.222,88011.0
2017-12-04 15:40:00,51.29,51.3,51.25,51.26,84515.0,40.2298,40.2377,40.1985,40.2063,84515.0
2017-12-04 15:45:00,51.27,51.32,51.26,51.29,137058.0,40.2142,40.2534,40.2063,40.2298,137058.0
2017-12-04 15:50:00,51.29,51.32,51.29,51.31,168110.0,40.2298,40.2534,40.2298,40.2455,168110.0
2017-12-04 15:55:00,51.32,51.32,51.25,51.28,338138.0,40.2534,40.2534,40.1985,40.222,338138.0
2017-12-05 09:30:00,51.23,51.43,51.11,51.36,118692.0,40.1828,40.3397,40.0887,40.2848,118692.0
2017-12-05 09:35:00,51.35,51.45,51.3,51.41,55693.0,40.2769,40.3553,40.2377,40.324,55693.0
2017-12-05 09:40:00,51.42,51.44,51.22,51.44,57864.0,40.3318,40.3475,40.1749,40.3475,57864.0
2017-12-05 09:45:00,51.45,51.58,51.45,51.58,43073.0,40.3553,40.4573,40.3553,40.4573,43073.0
2017-12-05 09:50:00,51.58,51.63,51.46,51.47,44123.0,40.4573,40.4965,40.3632,40.371,44123.0
2017-12-05 09:55:00,51.47,51.53,51.32,51.33,53113.0,40.371,40.4181,40.2534,40.2612,53113.0
2017-12-05 10:00:00,51.34,51.54,51.34,51.52,45770.0,40.2691,40.4259,40.2691,40.4103,45770.0
2017-12-05 10:05:00,51.53,51.57,51.47,51.49,72082.0,40.4181,40.4495,40.371,40.3867,72082.0
2017-12-05 10:10:00,51.49,51.5,51.23,51.23,58533.0,40.3867,40.3946,40.1828,40.1828,58533.0
2017-12-05 10:15:00,51.24,51.37,51.2,51.37,61942.0,40.1906,40.2926,40.1593,40.2926,61942.0
2017-12-05 10:20:00,51.37,51.47,51.36,51.37,44487.0,40.2926,40.371,40.2848,40.2926,44487.0
2017-12-05 10:25:00,51.38,51.43,51.35,51.35,34250.0,40.3004,40.3397,40.2769,40.2769,34250.0
2017-12-05 10:30:00,51.35,51.4,51.32,51.4,44785.0,40.2769,40.3161,40.2534,40.3161,44785.0
2017-12-05 10:35:00,51.4,51.47,51.32,51.36,37193.0,40.3161,40.371,40.2534,40.2848,37193.0
2017-12-05 10:40:00,51.36,51.42,51.34,51.35,47665.0,40.2848,40.3318,40.2691,40.2769,47665.0
2017-12-05 10:45:00,51.34,51.35,51.24,51.3,41369.0,40.2691,40.2769,40.1906,40.2377,41369.0
2017-12-05 10:50:00,51.3,51.52,51.3,51.52,46867.0,40.2377,40.4103,40.2377,40.4103,46867.0
2017-12-05 10:55:00,51.52,51.6,51.52,51.54,41709.0,40.4103,40.473,40.4103,40.4259,41709.0
2017-12-05 11:00:00,51.54,51.59,51.53,51.55,36252.0,40.4259,40.4652,40.4181,40.4338,36252.0
2017-12-05 11:05:00,51.56,51.62,51.48,51.51,51163.0,40.4416,40.4887,40.3789,40.4024,51163.0
2017-12-05 11:10:00,51.51,51.54,51.43,51.44,24524.0,40.4024,40.4259,40.3397,40.3475,24524.0
2017-12-05 11:15:00,51.43,51.51,51.43,51.47,30540.0,40.3397,40.4024,40.3397,40.371,30540.0
2017-12-05 11:20:00,51.47,51.47,51.38,51.4,25861.0,40.371,40.371,40.3004,40.3161,25861.0
2017-12-05 11:25:00,51.39,51.47,51.39,51.47,31386.0,40.3083,40.371,40.3083,40.371,31386.0
2017-12-05 11:30:00,51.48,51.48,51.41,51.41,34564.0,40.3789,40.3789,40.324,40.324,34564.0
2017-12-05 11:35:00,51.42,51.43,51.3,51.3,33512.0,40.3318,40.3397,40.2377,40.2377,33512.0
2017-12-05 11:40:00,51.3,51.35,51.24,51.26,32210.0,40.2377,40.2769,40.1906,40.2063,32210.0
2017-12-05 11:45:00,51.26,51.33,51.25,51.3,32427.0,40.2063,40.2612,40.1985,40.2377,32427.0
2017-12-05 11:50:00,51.3,51.34,51.28,51.31,30559.0,40.2377,40.2691,40.222,40.2455,30559.0
2017-12-05 11:55:00,51.3,51.35,51.26,51.27,31162.0,40.2377,40.2769,40.2063,40.2142,31162.0
2017-12-05 12:00:00,51.26,51.29,51.23,51.25,47333.0,40.2063,40.2298,40.1828,40.1985,47333.0
2017-12-05 12:05:00,51.25,51.37,51.24,51.36,59287.0,40.1985,40.2926,40.1906,40.2848,59287.0
2017-12-05 12:10:00,51.37,51.47,51.36,51.47,38255.0,40.2926,40.371,40.2848,40.371,38255.0
2017-12-05 12:15:00,51.48,51.54,51.47,51.48,30960.0,40.3789,40.4259,40.371,40.3789,30960.0
2017-12-05 12:20:00,51.48,51.63,51.44,51.58,41972.0,40.3789,40.4965,40.3475,40.4573,41972.0
2017-12-05 12:25:00,51.58,51.66,51.56,51.6,26301.0,40.4573,40.5201,40.4416,40.473,26301.0
2017-12-05 12:30:00,51.61,51.63,51.57,51.6,30105.0,40.4808,40.4965,40.4495,40.473,30105.0
2017-12-05 12:35:00,51.6,51.6,51.47,51.48,26947.0,40.473,40.473,40.371,40.3789,26947.0
2017-12-05 12:40:00,51.49,51.53,51.48,51.5,16406.0,40.3867,40.4181,40.3789,40.3946,16406.0
2017-12-05 12:45:00,51.48,51.51,51.44,51.5,17820.0,40.3789,40.4024,40.3475,40.3946,17820.0
2017-12-05 12:50:00,51.49,51.55,51.49,51.53,34215.0,40.3867,40.4338,40.3867,40.4181,34215.0
2017-12-05 12:55:00,51.54,51.62,51.53,51.59,31201.0,40.4259,40.4887,40.4181,40.4652,31201.0
2017-12-05 13:00:00,51.59,51.69,51.57,51.68,38419.0,40.4652,40.5436,40.4495,40.5357,38419.0
2017-12-05 13:05:00,51.68,51.69,51.64,51.69,28768.0,40.5357,40.5436,40.5044,40.5436,28768.0
2017-12-05 13:10:00,51.7,51.7,51.6,51.6,31674.0,40.5514,40.5514,40.473,40.473,31674.0
2017-12-05 13:15:00,51.59,51.62,51.57,51.62,38320.0,40.4652,40.4887,40.4495,40.4887,38320.0
2017-12-05 13:20:00,51.61,51.66,51.59,51.65,25124.0,40.4808,40.5201,40.4652,40.5122,25124.0
2017-12-05 13:25:00,51.66,51.7,51.65,51.68,24299.0,40.5201,40.5514,40.5122,40.5357,24299.0
2017-12-05 13:30:00,51.68,51.69,51.63,51.64,23681.0,40.5357,40.5436,40.4965,40.5044,23681.0
2017-12-05 13:35:00,51.63,51.64,51.61,51.61,27516.0,40.4965,40.5044,40.4808,40.4808,27516.0
2017-12-05 13:40:00,51.62,51.62,51.59,51.59,22421.0,40.4887,40.4887,40.4652,40.4652,22421.0
2017-12-05 13:45:00,51.6,51.61,51.54,51.61,25408.0,40.473,40.4808,40.4259,40.4808,25408.0
2017-12-05 13:50:00,51.61,51.62,51.58,51.59,19644.0,40.4808,40.4887,40.4573,40.4652,19644.0
2017-12-05 13:55:00,51.6,51.61,51.57,51.6,19434.0,40.473,40.4808,40.4495,40.473,19434.0
2017-12-05 14:00:00,51.61,51.62,51.52,51.52,22017.0,40.4808,40.4887,40.4103,40.4103,22017.0
2017-12-05 14:05:00,51.53,51.55,51.51,51.53,25028.0,40.4181,40.4338,40.4024,40.4181,25028.0
2017-12-05 14:10:00,51.52,51.58,51.48,51.48,27895.0,40.4103,40.4573,40.3789,40.3789,27895.0
2017-12-05 14:15:00,51.48,51.49,51.37,51.37,32295.0,40.3789,40.3867,40.2926,40.2926,32295.0
2017-12-05 14:20:00,51.38,51.41,51.32,51.41,26071.0,40.3004,40.324,40.2534,40.324,26071.0
2017-12-05 14:25:00,51.41,51.44,51.39,51.42,25741.0,40.324,40.3475,40.3083,40.3318,25741.0
2017-12-05 14:30:00,51.43,51.43,51.34,51.35,29298.0,40.3397,40.3397,40.2691,40.2769,29298.0
2017-12-05 14:35:00,51.35,51.37,51.3,51.32,26849.0,40.2769,40.2926,40.2377,40.2534,26849.0
2017-12-05 14:40:00,51.32,51.33,51.28,51.31,25701.0,40.2534,40.2612,40.222,40.2455,25701.0
2017-12-05 14:45:00,51.31,51.32,51.29,51.3,28133.0,40.2455,40.2534,40.2298,40.2377,28133.0
2017-12-05 14:50:00,51.3,51.38,51.3,51.37,40185.0,40.2377,40.3004,40.2377,40.2926,40185.0
2017-12-05 14:55:00,51.37,51.39,51.33,51.35,36072.0,40.2926,40.3083,40.2612,40.2769,36072.0
2017-12-05 15:00:00,51.35,51.36,51.33,51.34,52749.0,40.2769,40.2848,40.2612,40.2691,52749.0
2017-12-05 15:05:00,51.33,51.36,51.31,51.33,47299.0,40.2612,40.2848,40.2455,40.2612,47299.0
2017-12-05 15:10:00,51.33,51.36,51.32,51.32,73809.0,40.2612,40.2848,40.2534,40.2534,73809.0
2017-12-05 15:15:00,51.33,51.37,51.32,51.37,65562.0,40.2612,40.2926,40.2534,40.2926,65562.0
2017-12-05 15:20:00,51.37,51.41,51.35,51.37,30613.0,40.2926,40.324,40.2769,40.2926,30613.0
2017-12-05 15:25:00,51.36,51.4,51.35,51.36,29698.0,40.2848,40.3161,40.2769,40.2848,29698.0
2017-12-05 15:30:00,51.36,51.38,51.29,51.3,43141.0,40.2848,40.3004,40.2298,40.2377,43141.0
2017-12-05 15:35:00,51.3,51.31,51.25,51.27,75396.0,40.2377,40.2455,40.1985,40.2142,75396.0
2017-12-05 15:40:00,51.28,51.29,51.24,51.26,63647.0,40.222,40.2298,40.1906,40.2063,63647.0
2017-12-05 15:45:00,51.25,51.29,51.18,51.22,83228.0,40.1985,40.2298,40.1436,40.1749,83228.0
2017-12-05 15:50:00,51.22,51.25,51.2,51.2,93745.0,40.1749,40.1985,40.1593,40.1593,93745.0
2017-12-05 15:55:00,51.21,51.28,51.2,51.24,163364.0,40.1671,40.222,40.1593,40.1906,163364.0
2017-12-06 09:30:00,51.07,51.22,50.88,51.18,162113.0,40.0573,40.1749,39.9083,40.1436,162113.0
2017-12-06 09:35:00,51.18,51.24,51.04,51.09,85306.0,40.1436,40.1906,40.0338,40.073,85306.0
2017-12-06 09:40:00,51.09,51.2,51.09,51.15,94353.0,40.073,40.1593,40.073,40.12,94353.0
2017-12-06 09:45:00,51.12,51.12,50.92,50.92,51775.0,40.0965,40.0965,39.9396,39.9396,51775.0
2017-12-06 09:50:00,50.9,51.0,50.86,50.98,49783.0,39.9239,40.0024,39.8926,39.9867,49783.0
2017-12-06 09:55:00,50.98,51.21,50.97,51.19,164139.0,39.9867,40.1671,39.9789,40.1514,164139.0
2017-12-06 10:00:00,51.18,51.19,51.05,51.07,35762.0,40.1436,40.1514,40.0416,40.0573,35762.0
2017-12-06 10:05:00,51.08,51.08,50.99,51.02,46096.0,40.0651,40.0651,39.9945,40.0181,46096.0
2017-12-06 10:10:00,51.0,51.01,50.87,50.98,80519.0,40.0024,40.0102,39.9004,39.9867,80519.0
2017-12-06 10:15:00,50.98,51.08,50.97,51.08,46135.0,39.9867,40.0651,39.9789,40.0651,46135.0
2017-12-06 10:20:00,51.08,51.1,50.91,51.01,103415.0,40.0651,40.0808,39.9318,40.0102,103415.0
2017-12-06 10:25:00,51.02,51.03,50.97,50.99,22197.0,40.0181,40.0259,39.9789,39.9945,22197.0
2017-12-06 10:30:00,51.0,51.12,51.0,51.1,38133.0,40.0024,40.0965,40.0024,40.0808,38133.0
2017-12-06 10:35:00,51.1,51.1,50.98,51.01,37689.0,40.0808,40.0808,39.9867,40.0102,37689.0
2017-12-06 10:40:00,51.01,51.09,51.0,51.09,37319.0,40.0102,40.073,40.0024,40.073,37319.0
2017-12-06 10:45:00,51.09,51.2,51.07,51.15,29114.0,40.073,40.1593,40.0573,40.12,29114.0
2017-12-06 10:50:00,51.15,51.15,51.0,51.0,29062.0,40.12,40.12,40.0024,40.0024,29062.0
2017-12-06 10:55:00,50.99,51.05,50.94,51.05,41615.0,39.9945,40.0416,39.9553,40.0416,41615.0
2017-12-06 11:00:00,51.04,51.07,50.98,51.03,42002.0,40.0338,40.0573,39.9867,40.0259,42002.0
2017-12-06 11:05:00,51.03,51.12,50.93,51.0,53513.0,40.0259,40.0965,39.9475,40.0024,53513.0
2017-12-06 11:10:00,50.99,51.0,50.82,50.85,83339.0,39.9945,40.0024,39.8612,39.8847,83339.0
2017-12-06 11:15:00,50.84,50.87,50.78,50.85,62727.0,39.8769,39.9004,39.8298,39.8847,62727.0
2017-12-06 11:20:00,50.84,50.9,50.82,50.84,36976.0,39.8769,39.9239,39.8612,39.8769,36976.0
2017-12-06 11:25:00,50.84,50.85,50.71,50.73,54155.0,39.8769,39.8847,39.7749,39.7906,54155.0
2017-12-06 11:30:00,50.74,50.87,50.74,50.85,31039.0,39.7985,39.9004,39.7985,39.8847,31039.0
2017-12-06 11:35:00,50.87,50.87,50.81,50.83,20285.0,39.9004,39.9004,39.8534,39.869,20285.0
2017-12-06 11:40:00,50.84,50.85,50.71,50.72,29822.0,39.8769,39.8847,39.7749,39.7828,29822.0
2017-12-06 11:45:00,50.7,50.72,50.65,50.68,25371.0,39.7671,39.7828,39.7279,39.7514,25371.0
2017-12-06 11:50:00,50.68,50.69,50.58,50.58,32313.0,39.7514,39.7592,39.673,39.673,32313.0
2017-12-06 11:55:00,50.59,50.64,50.57,50.63,23091.0,39.6808,39.72,39.6651,39.7122,23091.0
2017-12-06 12:00:00,50.62,50.67,50.61,50.66,22605.0,39.7043,39.7435,39.6965,39.7357,22605.0
2017-12-06 12:05:00,50.66,50.66,50.6,50.62,21307.0,39.7357,39.7357,39.6886,39.7043,21307.0
2017-12-06 12:10:00,50.62,50.73,50.62,50.73,30780.0,39.7043,39.7906,39.7043,39.7906,30780.0
2017-12-06 12:15:00,50.72,50.72,50.64,50.67,30032.0,39.7828,39.7828,39.72,39.7435,30032.0
2017-12-06 12:20:00,50.66,50.7,50.64,50.69,22942.0,39.7357,39.7671,39.72,39.7592,22942.0
2017-12-06 12:25:00,50.7,50.81,50.7,50.81,20071.0,39.7671,39.8534,39.7671,39.8534,20071.0
2017-12-06 12:30:00,50.81,50.82,50.69,50.78,27104.0,39.8534,39.8612,39.7592,39.8298,27104.0
2017-12-06 12:35:00,50.78,50.78,50.7,50.72,22250.0,39.8298,39.8298,39.7671,39.7828,22250.0
2017-12-06 12:40:00,50.72,50.76,50.68,50.73,32391.0,39.7828,39.8141,39.7514,39.7906,32391.0
2017-12-06 12:45:00,50.74,50.76,50.71,50.72,25363.0,39.7985,39.8141,39.7749,39.7828,25363.0
2017-12-06 12:50:00,50.71,50.74,50.7,50.73,14546.0,39.7749,39.7985,39.7671,39.7906,14546.0
2017-12-06 12:55:00,50.72,50.78,50.71,50.78,14578.0,39.7828,39.8298,39.7749,39.8298,14578.0
2017-12-06 13:00:00,50.78,50.8,50.7,50.7,26654.0,39.8298,39.8455,39.7671,39.7671,26654.0
2017-12-06 13:05:00,50.7,50.73,50.69,50.7,25697.0,39.7671,39.7906,39.7592,39.7671,25697.0
2017-12-06 13:10:00,50.71,50.79,50.71,50.77,19511.0,39.7749,39.8377,39.7749,39.822,19511.0
2017-12-06 13:15:00,50.76,50.82,50.76,50.78,17806.0,39.8141,39.8612,39.8141,39.8298,17806.0
2017-12-06 13:20:00,50.78,50.82,50.76,50.82,17533.0,39.8298,39.8612,39.8141,39.8612,17533.0
2017-12-06 13:25:00,50.83,50.83,50.77,50.77,16842.0,39.869,39.869,39.822,39.822,16842.0
2017-12-06 13:30:00,50.77,50.82,50.77,50.81,21831.0,39.822,39.8612,39.822,39.8534,21831.0
2017-12-06 13:35:00,50.81,50.83,50.8,50.8,21331.0,39.8534,39.869,39.8455,39.8455,21331.0
2017-12-06 13:40:00,50.8,50.81,50.76,50.77,20504.0,39.8455,39.8534,39.8141,39.822,20504.0
2017-12-06 13:45:00,50.78,50.81,50.77,50.8,27171.0,39.8298,39.8534,39.822,39.8455,27171.0
2017-12-06 13:50:00,50.81,50.83,50.8,50.8,21863.0,39.8534,39.869,39.8455,39.8455,21863.0
2017-12-06 13:55:00,50.8,50.8,50.75,50.75,22917.0,39.8455,39.8455,39.8063,39.8063,22917.0
2017-12-06 14:00:00,50.74,50.76,50.73,50.75,38057.0,39.7985,39.8141,39.7906,39.8063,38057.0
2017-12-06 14:05:00,50.76,50.76,50.71,50.72,27356.0,39.8141,39.8141,39.7749,39.7828,27356.0
2017-12-06 14:10:00,50.71,50.72,50.66,50.67,30400.0,39.7749,39.7828,39.7357,39.7435,30400.0
2017-12-06 14:15:00,50.67,50.68,50.65,50.68,21950.0,39.7435,39.7514,39.7279,39.7514,21950.0
2017-12-06 14:20:00,50.68,50.71,50.64,50.65,63692.0,39.7514,39.7749,39.72,39.7279,63692.0
2017-12-06 14:25:00,50.66,50.69,50.54,50.55,46136.0,39.7357,39.7592,39.6416,39.6494,46136.0
2017-12-06 14:30:00,50.55,50.55,50.48,50.53,42964.0,39.6494,39.6494,39.5945,39.6337,42964.0
2017-12-06 14:35:00,50.53,50.57,50.5,50.52,54350.0,39.6337,39.6651,39.6102,39.6259,54350.0
2017-12-06 14:40:00,50.51,50.54,50.5,50.51,31630.0,39.618,39.6416,39.6102,39.618,31630.0
2017-12-06 14:45:00,50.51,50.55,50.5,50.53,36759.0,39.618,39.6494,39.6102,39.6337,36759.0
2017-12-06 14:50:00,50.53,50.53,50.48,50.49,32964.0,39.6337,39.6337,39.5945,39.6024,32964.0
2017-12-06 14:55:00,50.48,50.49,50.44,50.45,32007.0,39.5945,39.6024,39.5631,39.571,32007.0
2017-12-06 15:00:00,50.46,50.46,50.42,50.42,28820.0,39.5788,39.5788,39.5475,39.5475,28820.0
2017-12-06 15:05:00,50.43,50.46,50.42,50.42,45694.0,39.5553,39.5788,39.5475,39.5475,45694.0
2017-12-06 15:10:00,50.43,50.43,50.39,50.41,42505.0,39.5553,39.5553,39.5239,39.5396,42505.0
2017-12-06 15:15:00,50.42,50.45,50.41,50.44,31630.0,39.5475,39.571,39.5396,39.5631,31630.0
2017-12-06 15:20:00,50.43,50.43,50.38,50.41,36478.0,39.5553,39.5553,39.5161,39.5396,36478.0
2017-12-06 15:25:00,50.41,50.41,50.35,50.37,33998.0,39.5396,39.5396,39.4926,39.5082,33998.0
2017-12-06 15:30:00,50.36,50.42,50.36,50.4,42567.0,39.5004,39.5475,39.5004,39.5318,42567.0
2017-12-06 15:35:00,50.39,50.41,50.34,50.39,66864.0,39.5239,39.5396,39.4847,39.5239,66864.0
2017-12-06 15:40:00,50.38,50.39,50.35,50.37,76311.0,39.5161,39.5239,39.4926,39.5082,76311.0
2017-12-06 15:45:00,50.36,50.41,50.36,50.41,74145.0,39.5004,39.5396,39.5004,39.5396,74145.0
2017-12-06 15:50:00,50.4,50.41,50.32,50.36,117601.0,39.5318,39.5396,39.469,39.5004,117601.0
2017-12-06 15:55:00,50.36,50.4,50.33,50.38,287042.0,39.5004,39.5318,39.4769,39.5161,287042.0
2017-12-07 09:30:00,50.28,50.52,50.08,50.46,109381.0,39.4376,39.6259,39.2808,39.5788,109381.0
2017-12-07 09:35:00,50.44,50.54,50.35,50.46,42942.0,39.5631,39.6416,39.4926,39.5788,42942.0
2017-12-07 09:40:00,50.49,50.65,50.46,50.64,68872.0,39.6024,39.7279,39.5788,39.72,68872.0
2017-12-07 09:45:00,50.65,50.77,50.61,50.7,67946.0,39.7279,39.822,39.6965,39.7671,67946.0
2017-12-07 09:50:00,50.7,50.75,50.65,50.73,45889.0,39.7671,39.8063,39.7279,39.7906,45889.0
2017-12-07 09:55:00,50.74,50.84,50.72,50.75,47079.0,39.7985,39.8769,39.7828,39.8063,47079.0
2017-12-07 10:00:00,50.75,50.76,50.63,50.65,43018.0,39.8063,39.8141,39.7122,39.7279,43018.0
2017-12-07 10:05:00,50.65,50.7,50.59,50.69,32871.0,39.7279,39.7671,39.6808,39.7592,32871.0
2017-12-07 10:10:00,50.7,50.77,50.68,50.72,38139.0,39.7671,39.822,39.7514,39.7828,38139.0
2017-12-07 10:15:00,50.72,50.74,50.65,50.68,49661.0,39.7828,39.7985,39.7279,39.7514,49661.0
2017-12-07 10:20:00,50.68,50.72,50.64,50.64,70039.0,39.7514,39.7828,39.72,39.72,70039.0
2017-12-07 10:25:00,50.64,50.7,50.64,50.66,37005.0,39.72,39.7671,39.72,39.7357,37005.0
2017-12-07 10:30:00,50.66,50.68,50.62,50.68,28173.0,39.7357,39.7514,39.7043,39.7514,28173.0
2017-12-07 10:35:00,50.68,50.72,50.63,50.71,48621.0,39.7514,39.7828,39.7122,39.7749,48621.0
2017-12-07 10:40:00,50.7,50.71,50.6,50.6,48736.0,39.7671,39.7749,39.6886,39.6886,48736.0
2017-12-07 10:45:00,50.6,50.6,50.52,50.52,17276.0,39.6886,39.6886,39.6259,39.6259,17276.0
2017-12-07 10:50:00,50.52,50.68,50.52,50.66,27667.0,39.6259,39.7514,39.6259,39.7357,27667.0
2017-12-07 10:55:00,50.67,50.69,50.62,50.62,30147.0,39.7435,39.7592,39.7043,39.7043,30147.0
2017-12-07 11:00:00,50.62,50.62,50.51,50.57,29163.0,39.7043,39.7043,39.618,39.6651,29163.0
2017-12-07 11:05:00,50.57,50.6,50.52,50.54,24844.0,39.6651,39.6886,39.6259,39.6416,24844.0
2017-12-07 11:10:00,50.51,50.53,50.46,50.5,23427.0,39.618,39.6337,39.5788,39.6102,23427.0
2017-12-07 11:15:00,50.49,50.5,50.47,50.47,22245.0,39.6024,39.6102,39.5867,39.5867,22245.0
2017-12-07 11:20:00,50.47,50.48,50.43,50.44,43523.0,39.5867,39.5945,39.5553,39.5631,43523.0
2017-12-07 11:25:00,50.45,50.52,50.44,50.51,31093.0,39.571,39.6259,39.5631,39.618,31093.0
2017-12-07 11:30:00,50.52,50.62,50.52,50.59,26455.0,39.6259,39.7043,39.6259,39.6808,26455.0
2017-12-07 11:35:00,50.59,50.61,50.54,50.55,32976.0,39.6808,39.6965,39.6416,39.6494,32976.0
2017-12-07 11:40:00,50.55,50.63,50.55,50.6,40863.0,39.6494,39.7122,39.6494,39.6886,40863.0
2017-12-07 11:45:00,50.6,50.6,50.53,50.57,32759.0,39.6886,39.6886,39.6337,39.6651,32759.0
2017-12-07 11:50:00,50.56,50.59,50.53,50.53,28507.0,39.6573,39.6808,39.6337,39.6337,28507.0
2017-12-07 11:55:00,50.54,50.61,50.53,50.59,27329.0,39.6416,39.6965,39.6337,39.6808,27329.0
2017-12-07 12:00:00,50.6,50.61,50.53,50.53,26704.0,39.6886,39.6965,39.6337,39.6337,26704.0
2017-12-07 12:05:00,50.52,50.54,50.44,50.45,21443.0,39.6259,39.6416,39.5631,39.571,21443.0
2017-12-07 12:10:00,50.44,50.46,50.4,50.46,21306.0,39.5631,39.5788,39.5318,39.5788,21306.0
2017-12-07 12:15:00,50.46,50.52,50.45,50.47,19738.0,39.5788,39.6259,39.571,39.5867,19738.0
2017-12-07 12:20:00,50.48,50.51,50.44,50.44,17602.0,39.5945,39.618,39.5631,39.5631,17602.0
2017-12-07 12:25:00,50.44,50.46,50.41,50.43,26932.0,39.5631,39.5788,39.5396,39.5553,26932.0
2017-12-07 12:30:00,50.44,50.46,50.38,50.38,23235.0,39.5631,39.5788,39.5161,39.5161,23235.0
2017-12-07 12:35:00,50.39,50.46,50.39,50.4,27720.0,39.5239,39.5788,39.5239,39.5318,27720.0
2017-12-07 12:40:00,50.39,50.43,50.39,50.41,18513.0,39.5239,39.5553,39.5239,39.5396,18513.0
2017-12-07 12:45:00,50.41,50.44,50.39,50.41,25331.0,39.5396,39.5631,39.5239,39.5396,25331.0
2017-12-07 12:50:00,50.41,50.46,50.41,50.43,16757.0,39.5396,39.5788,39.5396,39.5553,16757.0
2017-12-07 12:55:00,50.43,50.45,50.38,50.39,48532.0,39.5553,39.571,39.5161,39.5239,48532.0
2017-12-07 13:00:00,50.39,50.41,50.36,50.38,40722.0,39.5239,39.5396,39.5004,39.5161,40722.0
2017-12-07 13:05:00,50.37,50.38,50.34,50.38,33000.0,39.5082,39.5161,39.4847,39.5161,33000.0
2017-12-07 13:10:00,50.39,50.39,50.3,50.31,37832.0,39.5239,39.5239,39.4533,39.4612,37832.0
2017-12-07 13:15:00,50.32,50.33,50.28,50.29,69613.0,39.469,39.4769,39.4376,39.4455,69613.0
2017-12-07 13:20:00,50.29,50.4,50.28,50.4,27877.0,39.4455,39.5318,39.4376,39.5318,27877.0
2017-12-07 13:25:00,50.39,50.47,50.39,50.46,23516.0,39.5239,39.5867,39.5239,39.5788,23516.0
2017-12-07 13:30:00,50.46,50.49,50.44,50.48,20861.0,39.5788,39.6024,39.5631,39.5945,20861.0
2017-12-07 13:35:00,50.47,50.48,50.43,50.43,29502.0,39.5867,39.5945,39.5553,39.5553,29502.0
2017-12-07 13:40:00,50.43,50.48,50.41,50.46,22620.0,39.5553,39.5945,39.5396,39.5788,22620.0
2017-12-07 13:45:00,50.47,50.47,50.42,50.45,39933.0,39.5867,39.5867,39.5475,39.571,39933.0
2017-12-07 13:50:00,50.45,50.46,50.39,50.42,29544.0,39.571,39.5788,39.5239,39.5475,29544.0
2017-12-07 13:55:00,50.43,50.45,50.39,50.42,32027.0,39.5553,39.571,39.5239,39.5475,32027.0
2017-12-07 14:00:00,50.42,50.44,50.36,50.41,21454.0,39.5475,39.5631,39.5004,39.5396,21454.0
2017-12-07 14:05:00,50.42,50.45,50.4,50.44,22589.0,39.5475,39.571,39.5318,39.5631,22589.0
2017-12-07 14:10:00,50.45,50.47,50.43,50.46,23667.0,39.571,39.5867,39.5553,39.5788,23667.0
2017-12-07 14:15:00,50.46,50.47,50.41,50.41,19025.0,39.5788,39.5867,39.5396,39.5396,19025.0
2017-12-07 14:20:00,50.41,50.42,50.38,50.41,27327.0,39.5396,39.5475,39.5161,39.5396,27327.0
2017-12-07 14:25:00,50.41,50.46,50.41,50.42,20258.0,39.5396,39.5788,39.5396,39.5475,20258.0
2017-12-07 14:30:00,50.41,50.45,50.4,50.45,27698.0,39.5396,39.571,39.5318,39.571,27698.0
2017-12-07 14:35:00,50.46,50.49,50.44,50.48,20997.0,39.5788,39.6024,39.5631,39.5945,20997.0
2017-12-07 14:40:00,50.48,50.49,50.44,50.44,23852.0,39.5945,39.6024,39.5631,39.5631,23852.0
2017-12-07 14:45:00,50.44,50.5,50.42,50.5,42413.0,39.5631,39.6102,39.5475,39.6102,42413.0
2017-12-07 14:50:00,50.5,50.54,50.49,50.52,37187.0,39.6102,39.6416,39.6024,39.6259,37187.0
2017-12-07 14:55:00,50.52,50.53,50.5,50.51,20873.0,39.6259,39.6337,39.6102,39.618,20873.0
2017-12-07 15:00:00,50.51,50.55,50.51,50.51,33688.0,39.618,39.6494,39.618,39.618,33688.0
2017-12-07 15:05:00,50.51,50.51,50.48,50.48,27997.0,39.618,39.618,39.5945,39.5945,27997.0
2017-12-07 15:10:00,50.48,50.49,50.44,50.44,34606.0,39.5945,39.6024,39.5631,39.5631,34606.0
2017-12-07 15:15:00,50.45,50.47,50.44,50.44,22634.0,39.571,39.5867,39.5631,39.5631,22634.0
2017-12-07 15:20:00,50.45,50.49,50.41,50.48,41764.0,39.571,39.6024,39.5396,39.5945,41764.0
2017-12-07 15:25:00,50.48,50.53,50.46,50.48,33162.0,39.5945,39.6337,39.5788,39.5945,33162.0
2017-12-07 15:30:00,50.47,50.52,50.46,50.52,45112.0,39.5867,39.6259,39.5788,39.6259,45112.0
2017-12-07 15:35:00,50.51,50.53,50.5,50.51,52774.0,39.618,39.6337,39.6102,39.618,52774.0
2017-12-07 15:40:00,50.52,50.53,50.48,50.49,61206.0,39.6259,39.6337,39.5945,39.6024,61206.0
2017-12-07 15:45:00,50.5,50.56,50.5,50.54,73397.0,39.6102,39.6573,39.6102,39.6416,73397.0
2017-12-07 15:50:00,50.53,50.54,50.49,50.52,101936.0,39.6337,39.6416,39.6024,39.6259,101936.0
2017-12-07 15:55:00,50.52,50.54,50.48,50.53,198696.0,39.6259,39.6416,39.5945,39.6337,198696.0
2017-12-08 09:30:00,50.87,50.9,50.74,50.9,112107.0,39.9004,39.9239,39.7985,39.9239,112107.0
2017-12-08 09:35:00,50.91,50.99,50.88,50.98,38209.0,39.9318,39.9945,39.9083,39.9867,38209.0
2017-12-08 09:40:00,50.98,51.04,50.92,51.0,44877.0,39.9867,40.0338,39.9396,40.0024,44877.0
2017-12-08 09:45:00,51.0,51.03,50.87,50.97,54673.0,40.0024,40.0259,39.9004,39.9789,54673.0
2017-12-08 09:50:00,50.97,51.03,50.9,51.01,68243.0,39.9789,40.0259,39.9239,40.0102,68243.0
2017-12-08 09:55:00,51.0,51.12,51.0,51.12,111098.0,40.0024,40.0965,40.0024,40.0965,111098.0
2017-12-08 10:00:00,51.12,51.2,51.1,51.16,66876.0,40.0965,40.1593,40.0808,40.1279,66876.0
2017-12-08 10:05:00,51.17,51.19,51.1,51.18,78083.0,40.1357,40.1514,40.0808,40.1436,78083.0
2017-12-08 10:10:00,51.18,51.2,51.03,51.03,51030.0,40.1436,40.1593,40.0259,40.0259,51030.0
2017-12-08 10:15:00,51.03,51.08,50.97,50.99,59115.0,40.0259,40.0651,39.9789,39.9945,59115.0
2017-12-08 10:20:00,50.98,51.07,50.94,51.07,63430.0,39.9867,40.0573,39.9553,40.0573,63430.0
2017-12-08 10:25:00,51.06,51.07,50.98,51.03,31995.0,40.0494,40.0573,39.9867,40.0259,31995.0
2017-12-08 10:30:00,51.04,51.13,51.02,51.13,44281.0,40.0338,40.1044,40.0181,40.1044,44281.0
2017-12-08 10:35:00,51.12,51.19,51.1,51.19,64665.0,40.0965,40.1514,40.0808,40.1514,64665.0
2017-12-08 10:40:00,51.2,51.33,51.19,51.31,51961.0,40.1593,40.2612,40.1514,40.2455,51961.0
2017-12-08 10:45:00,51.32,51.38,51.3,51.33,39203.0,40.2534,40.3004,40.2377,40.2612,39203.0
2017-12-08 10:50:00,51.32,51.38,51.31,51.37,29793.0,40.2534,40.3004,40.2455,40.2926,29793.0
2017-12-08 10:55:00,51.37,51.38,51.31,51.36,25534.0,40.2926,40.3004,40.2455,40.2848,25534.0
2017-12-08 11:00:00,51.36,51.44,51.35,51.39,56000.0,40.2848,40.3475,40.2769,40.3083,56000.0
2017-12-08 11:05:00,51.39,51.45,51.38,51.43,44925.0,40.3083,40.3553,40.3004,40.3397,44925.0
2017-12-08 11:10:00,51.43,51.44,51.29,51.3,39652.0,40.3397,40.3475,40.2298,40.2377,39652.0
2017-12-08 11:15:00,51.3,51.37,51.26,51.37,38630.0,40.2377,40.2926,40.2063,40.2926,38630.0
2017-12-08 11:20:00,51.37,51.4,51.34,51.4,71281.0,40.2926,40.3161,40.2691,40.3161,71281.0
2017-12-08 11:25:00,51.39,51.41,51.32,51.35,48387.0,40.3083,40.324,40.2534,40.2769,48387.0
2017-12-08 11:30:00,51.35,51.37,51.33,51.33,72973.0,40.2769,40.2926,40.2612,40.2612,72973.0
2017-12-08 11:35:00,51.33,51.37,51.29,51.29,56343.0,40.2612,40.2926,40.2298,40.2298,56343.0
2017-12-08 11:40:00,51.3,51.46,51.29,51.43,63560.0,40.2377,40.3632,40.2298,40.3397,63560.0
2017-12-08 11:45:00,51.44,51.52,51.42,51.49,56442.0,40.3475,40.4103,40.3318,40.3867,56442.0
2017-12-08 11:50:00,51.48,51.6,51.48,51.58,72550.0,40.3789,40.473,40.3789,40.4573,72550.0
2017-12-08 11:55:00,51.58,51.63,51.52,51.59,59536.0,40.4573,40.4965,40.4103,40.4652,59536.0
2017-12-08 12:00:00,51.59,51.63,51.58,51.6,51963.0,40.4652,40.4965,40.4573,40.473,51963.0
2017-12-08 12:05:00,51.61,51.62,51.59,51.62,80561.0,40.4808,40.4887,40.4652,40.4887,80561.0
2017-12-08 12:10:00,51.61,51.65,51.59,51.64,88602.0,40.4808,40.5122,40.4652,40.5044,88602.0
2017-12-08 12:15:00,51.65,51.71,51.64,51.7,36286.0,40.5122,40.5593,40.5044,40.5514,36286.0
2017-12-08 12:20:00,51.7,51.7,51.61,51.65,30740.0,40.5514,40.5514,40.4808,40.5122,30740.0
2017-12-08 12:25:00,51.66,51.7,51.66,51.66,33366.0,40.5201,40.5514,40.5201,40.5201,33366.0
2017-12-08 12:30:00,51.67,51.71,51.64,51.69,55739.0,40.5279,40.5593,40.5044,40.5436,55739.0
2017-12-08 12:35:00,51.7,51.7,51.64,51.66,31770.0,40.5514,40.5514,40.5044,40.5201,31770.0
2017-12-08 12:40:00,51.66,51.67,51.6,51.63,22785.0,40.5201,40.5279,40.473,40.4965,22785.0
2017-12-08 12:45:00,51.64,51.65,51.61,51.63,39505.0,40.5044,40.5122,40.4808,40.4965,39505.0
2017-12-08 12:50:00,51.63,51.64,51.62,51.62,18734.0,40.4965,40.5044,40.4887,40.4887,18734.0
2017-12-08 12:55:00,51.63,51.64,51.59,51.62,28639.0,40.4965,40.5044,40.4652,40.4887,28639.0
2017-12-08 13:00:00,51.63,51.64,51.61,51.62,23946.0,40.4965,40.5044,40.4808,40.4887,23946.0
2017-12-08 13:05:00,51.62,51.65,51.61,51.64,19881.0,40.4887,40.5122,40.4808,40.5044,19881.0
2017-12-08 13:10:00,51.63,51.68,51.63,51.66,30502.0,40.4965,40.5357,40.4965,40.5201,30502.0
2017-12-08 13:15:00,51.66,51.66,51.6,51.61,27577.0,40.5201,40.5201,40.473,40.4808,27577.0
2017-12-08 13:20:00,51.62,51.66,51.6,51.64,27377.0,40.4887,40.5201,40.473,40.5044,27377.0
2017-12-08 13:25:00,51.65,51.66,51.57,51.58,48813.0,40.5122,40.5201,40.4495,40.4573,48813.0
2017-12-08 13:30:00,51.57,51.59,51.55,51.59,30489.0,40.4495,40.4652,40.4338,40.4652,30489.0
2017-12-08 13:35:00,51.59,51.62,51.58,51.62,18739.0,40.4652,40.4887,40.4573,40.4887,18739.0
2017-12-08 13:40:00,51.61,51.65,51.61,51.65,29160.0,40.4808,40.5122,40.4808,40.5122,29160.0
2017-12-08 13:45:00,51.64,51.66,51.63,51.65,34878.0,40.5044,40.5201,40.4965,40.5122,34878.0
2017-12-08 13:50:00,51.66,51.67,51.64,51.64,26303.0,40.5201,40.5279,40.5044,40.5044,26303.0
2017-12-08 13:55:00,51.65,51.66,51.62,51.64,26709.0,40.5122,40.5201,40.4887,40.5044,26709.0
2017-12-08 14:00:00,51.64,51.66,51.63,51.65,21530.0,40.5044,40.5201,40.4965,40.5122,21530.0
2017-12-08 14:05:00,51.65,51.66,51.64,51.64,19241.0,40.5122,40.5201,40.5044,40.5044,19241.0
2017-12-08 14:10:00,51.65,51.65,51.63,51.64,38796.0,40.5122,40.5122,40.4965,40.5044,38796.0
2017-12-08 14:15:00,51.63,51.64,51.59,51.61,41881.0,40.4965,40.5044,40.4652,40.4808,41881.0
2017-12-08 14:20:00,51.6,51.65,51.6,51.64,30551.0,40.473,40.5122,40.473,40.5044,30551.0
2017-12-08 14:25:00,51.65,51.65,51.62,51.64,28340.0,40.5122,40.5122,40.4887,40.5044,28340.0
2017-12-08 14:30:00,51.64,51.66,51.63,51.64,32046.0,40.5044,40.5201,40.4965,40.5044,32046.0
2017-12-08 14:35:00,51.65,51.67,51.64,51.65,39407.0,40.5122,40.5279,40.5044,40.5122,39407.0
2017-12-08 14:40:00,51.65,51.65,51.63,51.64,35573.0,40.5122,40.5122,40.4965,40.5044,35573.0
2017-12-08 14:45:00,51.64,51.67,51.63,51.66,38764.0,40.5044,40.5279,40.4965,40.5201,38764.0
2017-12-08 14:50:00,51.66,51.67,51.64,51.64,30827.0,40.5201,40.5279,40.5044,40.5044,30827.0
2017-12-08 14:55:00,51.64,51.64,51.48,51.48,72523.0,40.5044,40.5044,40.3789,40.3789,72523.0
2017-12-08 15:00:00,51.48,51.54,51.46,51.5,39033.0,40.3789,40.4259,40.3632,40.3946,39033.0
2017-12-08 15:05:00,51.51,51.54,51.49,51.52,26612.0,40.4024,40.4259,40.3867,40.4103,26612.0
2017-12-08 15:10:00,51.52,51.58,51.52,51.55,48410.0,40.4103,40.4573,40.4103,40.4338,48410.0
2017-12-08 15:15:00,51.56,51.59,51.53,51.57,44707.0,40.4416,40.4652,40.4181,40.4495,44707.0
2017-12-08 15:20:00,51.56,51.63,51.56,51.62,43849.0,40.4416,40.4965,40.4416,40.4887,43849.0
2017-12-08 15:25:00,51.63,51.63,51.55,51.55,54718.0,40.4965,40.4965,40.4338,40.4338,54718.0
2017-12-08 15:30:00,51.55,51.62,51.55,51.6,52186.0,40.4338,40.4887,40.4338,40.473,52186.0
2017-12-08 15:35:00,51.59,51.6,51.54,51.54,65252.0,40.4652,40.473,40.4259,40.4259,65252.0
2017-12-08 15:40:00,51.55,51.56,51.49,51.51,93375.0,40.4338,40.4416,40.3867,40.4024,93375.0
2017-12-08 15:45:00,51.51,51.56,51.49,51.5,93099.0,40.4024,40.4416,40.3867,40.3946,93099.0
2017-12-08 15:50:00,51.51,51.53,51.5,51.53,102615.0,40.4024,40.4181,40.3946,40.4181,102615.0
2017-12-08 15:55:00,51.52,51.6,51.5,51.59,279618.0,40.4103,40.473,40.3946,40.4652,279618.0
2017-12-11 09:30:00,51.54,51.68,51.41,51.62,113159.0,40.4259,40.5357,40.324,40.4887,113159.0
2017-12-11 09:35:00,51.6,51.91,51.6,51.9,67108.0,40.473,40.7162,40.473,40.7083,67108.0
2017-12-11 09:40:00,51.9,52.02,51.9,51.99,94826.0,40.7083,40.8024,40.7083,40.7789,94826.0
2017-12-11 09:45:00,52.01,52.08,51.91,51.95,62016.0,40.7946,40.8495,40.7162,40.7475,62016.0
2017-12-11 09:50:00,51.96,52.1,51.96,52.08,51304.0,40.7554,40.8652,40.7554,40.8495,51304.0
2017-12-11 09:55:00,52.07,52.1,52.0,52.04,43929.0,40.8417,40.8652,40.7867,40.8181,43929.0
2017-12-11 10:00:00,52.05,52.13,52.0,52.1,50761.0,40.826,40.8887,40.7867,40.8652,50761.0
2017-12-11 10:05:00,52.09,52.19,52.05,52.12,53711.0,40.8573,40.9358,40.826,40.8809,53711.0
2017-12-11 10:10:00,52.12,52.13,52.02,52.06,47816.0,40.8809,40.8887,40.8024,40.8338,47816.0
2017-12-11 10:15:00,52.07,52.12,51.96,51.96,47658.0,40.8417,40.8809,40.7554,40.7554,47658.0
2017-12-11 10:20:00,51.97,52.11,51.97,52.11,34552.0,40.7632,40.873,40.7632,40.873,34552.0
2017-12-11 10:25:00,52.11,52.16,52.09,52.15,55858.0,40.873,40.9122,40.8573,40.9044,55858.0
2017-12-11 10:30:00,52.15,52.16,52.01,52.02,40697.0,40.9044,40.9122,40.7946,40.8024,40697.0
2017-12-11 10:35:00,52.02,52.19,52.01,52.16,42272.0,40.8024,40.9358,40.7946,40.9122,42272.0
2017-12-11 10:40:00,52.16,52.27,52.16,52.23,71987.0,40.9122,40.9985,40.9122,40.9671,71987.0
2017-12-11 10:45:00,52.23,52.26,52.17,52.25,40555.0,40.9671,40.9907,40.9201,40.9828,40555.0
2017-12-11 10:50:00,52.26,52.3,52.19,52.25,32762.0,40.9907,41.0221,40.9358,40.9828,32762.0
2017-12-11 10:55:00,52.25,52.31,52.2,52.23,52354.0,40.9828,41.0299,40.9436,40.9671,52354.0
2017-12-11 11:00:00,52.22,52.25,52.11,52.21,44075.0,40.9593,40.9828,40.873,40.9515,44075.0
2017-12-11 11:05:00,52.21,52.25,52.17,52.23,46663.0,40.9515,40.9828,40.9201,40.9671,46663.0
2017-12-11 11:10:00,52.23,52.27,52.21,52.27,36285.0,40.9671,40.9985,40.9515,40.9985,36285.0
2017-12-11 11:15:00,52.27,52.29,52.18,52.21,57219.0,40.9985,41.0142,40.9279,40.9515,57219.0
2017-12-11 11:20:00,52.21,52.22,52.11,52.12,44194.0,40.9515,40.9593,40.873,40.8809,44194.0
2017-12-11 11:25:00,52.13,52.19,52.09,52.13,50869.0,40.8887,40.9358,40.8573,40.8887,50869.0
2017-12-11 11:30:00,52.13,52.13,52.03,52.07,32694.0,40.8887,40.8887,40.8103,40.8417,32694.0
2017-12-11 11:35:00,52.07,52.08,52.02,52.07,41622.0,40.8417,40.8495,40.8024,40.8417,41622.0
2017-12-11 11:40:00,52.07,52.07,51.97,52.02,31549.0,40.8417,40.8417,40.7632,40.8024,31549.0
2017-12-11 11:45:00,52.02,52.04,51.98,51.98,28564.0,40.8024,40.8181,40.7711,40.7711,28564.0
2017-12-11 11:50:00,51.98,52.04,51.96,52.03,25412.0,40.7711,40.8181,40.7554,40.8103,25412.0
2017-12-11 11:55:00,52.03,52.06,52.0,52.01,24389.0,40.8103,40.8338,40.7867,40.7946,24389.0
2017-12-11 12:00:00,52.01,52.03,51.97,52.02,20856.0,40.7946,40.8103,40.7632,40.8024,20856.0
2017-12-11 12:05:00,52.01,52.06,51.99,52.05,29427.0,40.7946,40.8338,40.7789,40.826,29427.0
2017-12-11 12:10:00,52.05,52.06,52.01,52.02,15366.0,40.826,40.8338,40.7946,40.8024,15366.0
2017-12-11 12:15:00,52.02,52.05,51.98,51.98,14713.0,40.8024,40.826,40.7711,40.7711,14713.0
2017-12-11 12:20:00,51.98,52.0,51.96,52.0,29934.0,40.7711,40.7867,40.7554,40.7867,29934.0
2017-12-11 12:25:00,52.0,52.01,51.91,51.93,34821.0,40.7867,40.7946,40.7162,40.7318,34821.0
2017-12-11 12:30:00,51.93,51.95,51.88,51.89,21765.0,40.7318,40.7475,40.6926,40.7005,21765.0
2017-12-11 12:35:00,51.88,51.89,51.83,51.87,20779.0,40.6926,40.7005,40.6534,40.6848,20779.0
2017-12-11 12:40:00,51.87,52.01,51.86,52.01,30995.0,40.6848,40.7946,40.6769,40.7946,30995.0
2017-12-11 12:45:00,52.0,52.03,51.96,52.0,29281.0,40.7867,40.8103,40.7554,40.7867,29281.0
2017-12-11 12:50:00,51.99,52.07,51.98,52.06,30317.0,40.7789,40.8417,40.7711,40.8338,30317.0
2017-12-11 12:55:00,52.05,52.11,52.02,52.09,48155.0,40.826,40.873,40.8024,40.8573,48155.0
2017-12-11 13:00:00,52.09,52.13,52.06,52.09,28033.0,40.8573,40.8887,40.8338,40.8573,28033.0
2017-12-11 13:05:00,52.08,52.09,52.04,52.06,24188.0,40.8495,40.8573,40.8181,40.8338,24188.0
2017-12-11 13:10:00,52.06,52.1,52.05,52.09,21381.0,40.8338,40.8652,40.826,40.8573,21381.0
2017-12-11 13:15:00,52.1,52.1,52.01,52.02,27621.0,40.8652,40.8652,40.7946,40.8024,27621.0
2017-12-11 13:20:00,52.02,52.03,52.0,52.0,18400.0,40.8024,40.8103,40.7867,40.7867,18400.0
2017-12-11 13:25:00,52.01,52.01,51.96,51.97,26186.0,40.7946,40.7946,40.7554,40.7632,26186.0
2017-12-11 13:30:00,51.97,51.97,51.93,51.94,17204.0,40.7632,40.7632,40.7318,40.7397,17204.0
2017-12-11 13:35:00,51.95,51.96,51.91,51.91,21069.0,40.7475,40.7554,40.7162,40.7162,21069.0
2017-12-11 13:40:00,51.92,51.93,51.85,51.87,24084.0,40.724,40.7318,40.6691,40.6848,24084.0
2017-12-11 13:45:00,51.87,51.87,51.83,51.85,23035.0,40.6848,40.6848,40.6534,40.6691,23035.0
2017-12-11 13:50:00,51.85,51.92,51.85,51.89,19319.0,40.6691,40.724,40.6691,40.7005,19319.0
2017-12-11 13:55:00,51.89,51.92,51.88,51.88,12406.0,40.7005,40.724,40.6926,40.6926,12406.0
2017-12-11 14:00:00,51.89,51.92,51.87,51.9,35622.0,40.7005,40.724,40.6848,40.7083,35622.0
2017-12-11 14:05:00,51.89,51.9,51.85,51.86,18080.0,40.7005,40.7083,40.6691,40.6769,18080.0
2017-12-11 14:10:00,51.85,51.88,51.83,51.84,33853.0,40.6691,40.6926,40.6534,40.6612,33853.0
2017-12-11 14:15:00,51.83,51.86,51.83,51.83,14441.0,40.6534,40.6769,40.6534,40.6534,14441.0
2017-12-11 14:20:00,51.83,51.85,51.78,51.78,20626.0,40.6534,40.6691,40.6142,40.6142,20626.0
2017-12-11 14:25:00,51.78,51.86,51.78,51.84,27305.0,40.6142,40.6769,40.6142,40.6612,27305.0
2017-12-11 14:30:00,51.84,51.84,51.77,51.8,22622.0,40.6612,40.6612,40.6063,40.6299,22622.0
2017-12-11 14:35:00,51.8,51.82,51.75,51.8,23693.0,40.6299,40.6456,40.5907,40.6299,23693.0
2017-12-11 14:40:00,51.81,51.84,51.77,51.8,21423.0,40.6377,40.6612,40.6063,40.6299,21423.0
2017-12-11 14:45:00,51.81,51.83,51.77,51.78,16845.0,40.6377,40.6534,40.6063,40.6142,16845.0
2017-12-11 14:50:00,51.78,51.78,51.75,51.75,21377.0,40.6142,40.6142,40.5907,40.5907,21377.0
2017-12-11 14:55:00,51.76,51.77,51.73,51.74,17820.0,40.5985,40.6063,40.575,40.5828,17820.0
2017-12-11 15:00:00,51.75,51.76,51.72,51.73,37553.0,40.5907,40.5985,40.5671,40.575,37553.0
2017-12-11 15:05:00,51.73,51.74,51.64,51.64,52582.0,40.575,40.5828,40.5044,40.5044,52582.0
2017-12-11 15:10:00,51.65,51.67,51.63,51.66,37631.0,40.5122,40.5279,40.4965,40.5201,37631.0
2017-12-11 15:15:00,51.66,51.66,51.6,51.63,32699.0,40.5201,40.5201,40.473,40.4965,32699.0
2017-12-11 15:20:00,51.63,51.64,51.59,51.6,29036.0,40.4965,40.5044,40.4652,40.473,29036.0
2017-12-11 15:25:00,51.6,51.6,51.56,51.6,28614.0,40.473,40.473,40.4416,40.473,28614.0
2017-12-11 15:30:00,51.59,51.64,51.59,51.64,39111.0,40.4652,40.5044,40.4652,40.5044,39111.0
2017-12-11 15:35:00,51.64,51.66,51.61,51.65,63723.0,40.5044,40.5201,40.4808,40.5122,63723.0
2017-12-11 15:40:00,51.65,51.65,51.61,51.63,52964.0,40.5122,40.5122,40.4808,40.4965,52964.0
2017-12-11 15:45:00,51.63,51.7,51.62,51.7,87444.0,40.4965,40.5514,40.4887,40.5514,87444.0
2017-12-11 15:50:00,51.7,51.73,51.66,51.73,74033.0,40.5514,40.575,40.5201,40.575,74033.0
2017-12-11 15:55:00,51.73,51.74,51.69,51.69,167319.0,40.575,40.5828,40.5436,40.5436,167319.0
2017-12-12 09:30:00,52.02,52.02,51.56,51.7,135735.0,40.8024,40.8024,40.4416,40.5514,135735.0
2017-12-12 09:35:00,51.72,51.84,51.68,51.76,62950.0,40.5671,40.6612,40.5357,40.5985,62950.0
2017-12-12 09:40:00,51.76,51.76,51.47,51.51,131045.0,40.5985,40.5985,40.371,40.4024,131045.0
2017-12-12 09:45:00,51.5,51.52,51.35,51.35,77769.0,40.3946,40.4103,40.2769,40.2769,77769.0
2017-12-12 09:50:00,51.35,51.4,51.26,51.34,108836.0,40.2769,40.3161,40.2063,40.2691,108836.0
2017-12-12 09:55:00,51.35,51.36,51.23,51.23,60488.0,40.2769,40.2848,40.1828,40.1828,60488.0
2017-12-12 10:00:00,51.22,51.51,51.2,51.49,135067.0,40.1749,40.4024,40.1593,40.3867,135067.0
2017-12-12 10:05:00,51.48,51.61,51.48,51.56,96350.0,40.3789,40.4808,40.3789,40.4416,96350.0
2017-12-12 10:10:00,51.57,51.61,51.52,51.54,41783.0,40.4495,40.4808,40.4103,40.4259,41783.0
2017-12-12 10:15:00,51.54,51.66,51.52,51.63,42580.0,40.4259,40.5201,40.4103,40.4965,42580.0
2017-12-12 10:20:00,51.63,51.79,51.62,51.76,70640.0,40.4965,40.622,40.4887,40.5985,70640.0
2017-12-12 10:25:00,51.76,51.81,51.7,51.8,41910.0,40.5985,40.6377,40.5514,40.6299,41910.0
2017-12-12 10:30:00,51.79,51.84,51.76,51.83,53581.0,40.622,40.6612,40.5985,40.6534,53581.0
2017-12-12 10:35:00,51.83,51.86,51.78,51.82,56393.0,40.6534,40.6769,40.6142,40.6456,56393.0
2017-12-12 10:40:00,51.82,51.87,51.78,51.84,38710.0,40.6456,40.6848,40.6142,40.6612,38710.0
2017-12-12 10:45:00,51.83,51.91,51.83,51.86,35812.0,40.6534,40.7162,40.6534,40.6769,35812.0
2017-12-12 10:50:00,51.86,51.97,51.86,51.97,43930.0,40.6769,40.7632,40.6769,40.7632,43930.0
2017-12-12 10:55:00,51.97,51.97,51.87,51.88,34190.0,40.7632,40.7632,40.6848,40.6926,34190.0
2017-12-12 11:00:00,51.88,51.9,51.82,51.86,34859.0,40.6926,40.7083,40.6456,40.6769,34859.0
2017-12-12 11:05:00,51.85,51.89,51.82,51.88,41518.0,40.6691,40.7005,40.6456,40.6926,41518.0
2017-12-12 11:10:00,51.89,51.91,51.87,51.9,39738.0,40.7005,40.7162,40.6848,40.7083,39738.0
2017-12-12 11:15:00,51.91,51.93,51.85,51.89,92888.0,40.7162,40.7318,40.6691,40.7005,92888.0
2017-12-12 11:20:00,51.9,51.9,51.81,51.84,56558.0,40.7083,40.7083,40.6377,40.6612,56558.0
2017-12-12 11:25:00,51.84,51.91,51.83,51.87,81028.0,40.6612,40.7162,40.6534,40.6848,81028.0
2017-12-12 11:30:00,51.87,51.91,51.83,51.85,44986.0,40.6848,40.7162,40.6534,40.6691,44986.0
2017-12-12 11:35:00,51.84,51.93,51.84,51.89,61153.0,40.6612,40.7318,40.6612,40.7005,61153.0
2017-12-12 11:40:00,51.88,51.95,51.87,51.91,49761.0,40.6926,40.7475,40.6848,40.7162,49761.0
2017-12-12 11:45:00,51.91,51.91,51.84,51.84,45110.0,40.7162,40.7162,40.6612,40.6612,45110.0
2017-12-12 11:50:00,51.85,51.85,51.78,51.83,55019.0,40.6691,40.6691,40.6142,40.6534,55019.0
2017-12-12 11:55:00,51.83,51.84,51.74,51.77,115939.0,40.6534,40.6612,40.5828,40.6063,115939.0
2017-12-12 12:00:00,51.77,51.79,51.64,51.67,97874.0,40.6063,40.622,40.5044,40.5279,97874.0
2017-12-12 12:05:00,51.65,51.72,51.62,51.62,26082.0,40.5122,40.5671,40.4887,40.4887,26082.0
2017-12-12 12:10:00,51.63,51.71,51.62,51.64,30392.0,40.4965,40.5593,40.4887,40.5044,30392.0
2017-12-12 12:15:00,51.65,51.7,51.64,51.64,41378.0,40.5122,40.5514,40.5044,40.5044,41378.0
2017-12-12 12:20:00,51.64,51.66,51.61,51.64,43217.0,40.5044,40.5201,40.4808,40.5044,43217.0
2017-12-12 12:25:00,51.64,51.67,51.57,51.62,51986.0,40.5044,40.5279,40.4495,40.4887,51986.0
2017-12-12 12:30:00,51.64,51.74,51.62,51.72,30388.0,40.5044,40.5828,40.4887,40.5671,30388.0
2017-12-12 12:35:00,51.72,51.72,51.65,51.67,28026.0,40.5671,40.5671,40.5122,40.5279,28026.0
2017-12-12 12:40:00,51.68,51.68,51.61,51.63,36621.0,40.5357,40.5357,40.4808,40.4965,36621.0
2017-12-12 12:45:00,51.64,51.78,51.61,51.75,111074.0,40.5044,40.6142,40.4808,40.5907,111074.0
2017-12-12 12:50:00,51.74,51.87,51.73,51.86,80911.0,40.5828,40.6848,40.575,40.6769,80911.0
2017-12-12 12:55:00,51.87,51.97,51.85,51.97,62267.0,40.6848,40.7632,40.6691,40.7632,62267.0
2017-12-12 13:00:00,51.97,51.98,51.89,51.94,34986.0,40.7632,40.7711,40.7005,40.7397,34986.0
2017-12-12 13:05:00,51.94,51.96,51.91,51.93,42259.0,40.7397,40.7554,40.7162,40.7318,42259.0
2017-12-12 13:10:00,51.93,52.0,51.93,51.97,41449.0,40.7318,40.7867,40.7318,40.7632,41449.0
2017-12-12 13:15:00,51.98,52.01,51.96,52.01,32013.0,40.7711,40.7946,40.7554,40.7946,32013.0
2017-12-12 13:20:00,52.0,52.02,51.93,51.95,63833.0,40.7867,40.8024,40.7318,40.7475,63833.0
2017-12-12 13:25:00,51.95,51.98,51.93,51.96,28850.0,40.7475,40.7711,40.7318,40.7554,28850.0
2017-12-12 13:30:00,51.95,52.0,51.91,51.92,28640.0,40.7475,40.7867,40.7162,40.724,28640.0
2017-12-12 13:35:00,51.91,51.93,51.87,51.89,20290.0,40.7162,40.7318,40.6848,40.7005,20290.0
2017-12-12 13:40:00,51.9,51.91,51.85,51.89,40493.0,40.7083,40.7162,40.6691,40.7005,40493.0
2017-12-12 13:45:00,51.89,51.91,51.85,51.86,26831.0,40.7005,40.7162,40.6691,40.6769,26831.0
2017-12-12 13:50:00,51.86,51.87,51.82,51.87,20944.0,40.6769,40.6848,40.6456,40.6848,20944.0
2017-12-12 13:55:00,51.86,51.9,51.81,51.82,58919.0,40.6769,40.7083,40.6377,40.6456,58919.0
2017-12-12 14:00:00,51.83,51.88,51.8,51.86,25774.0,40.6534,40.6926,40.6299,40.6769,25774.0
2017-12-12 14:05:00,51.86,51.88,51.82,51.83,31960.0,40.6769,40.6926,40.6456,40.6534,31960.0
2017-12-12 14:10:00,51.83,51.88,51.82,51.87,34233.0,40.6534,40.6926,40.6456,40.6848,34233.0
2017-12-12 14:15:00,51.87,51.94,51.87,51.94,40980.0,40.6848,40.7397,40.6848,40.7397,40980.0
2017-12-12 14:20:00,51.94,51.95,51.9,51.91,35480.0,40.7397,40.7475,40.7083,40.7162,35480.0
2017-12-12 14:25:00,51.91,52.0,51.9,52.0,49811.0,40.7162,40.7867,40.7083,40.7867,49811.0
2017-12-12 14:30:00,51.99,52.05,51.97,52.03,42574.0,40.7789,40.826,40.7632,40.8103,42574.0
2017-12-12 14:35:00,52.03,52.06,52.02,52.03,31554.0,40.8103,40.8338,40.8024,40.8103,31554.0
2017-12-12 14:40:00,52.03,52.03,51.99,52.0,35308.0,40.8103,40.8103,40.7789,40.7867,35308.0
2017-12-12 14:45:00,52.0,52.0,51.96,51.99,43967.0,40.7867,40.7867,40.7554,40.7789,43967.0
2017-12-12 14:50:00,51.99,52.03,51.98,52.0,47029.0,40.7789,40.8103,40.7711,40.7867,47029.0
2017-12-12 14:55:00,52.0,52.01,51.97,51.99,49157.0,40.7867,40.7946,40.7632,40.7789,49157.0
2017-12-12 15:00:00,51.99,52.01,51.96,51.98,53588.0,40.7789,40.7946,40.7554,40.7711,53588.0
2017-12-12 15:05:00,51.98,52.0,51.95,51.98,89140.0,40.7711,40.7867,40.7475,40.7711,89140.0
2017-12-12 15:10:00,51.98,51.99,51.93,51.97,39491.0,40.7711,40.7789,40.7318,40.7632,39491.0
2017-12-12 15:15:00,51.97,51.98,51.92,51.95,47421.0,40.7632,40.7711,40.724,40.7475,47421.0
2017-12-12 15:20:00,51.96,51.96,51.92,51.95,39861.0,40.7554,40.7554,40.724,40.7475,39861.0
2017-12-12 15:25:00,51.95,51.95,51.93,51.94,34037.0,40.7475,40.7475,40.7318,40.7397,34037.0
2017-12-12 15:30:00,51.94,51.98,51.93,51.95,50246.0,40.7397,40.7711,40.7318,40.7475,50246.0
2017-12-12 15:35:00,51.94,52.0,51.93,51.99,67230.0,40.7397,40.7867,40.7318,40.7789,67230.0
2017-12-12 15:40:00,51.99,52.02,51.96,52.0,127596.0,40.7789,40.8024,40.7554,40.7867,127596.0
2017-12-12 15:45:00,52.0,52.0,51.95,51.97,133248.0,40.7867,40.7867,40.7475,40.7632,133248.0
2017-12-12 15:50:00,51.97,51.99,51.93,51.93,147551.0,40.7632,40.7789,40.7318,40.7318,147551.0
2017-12-12 15:55:00,51.93,51.97,51.92,51.96,343880.0,40.7318,40.7632,40.724,40.7554,343880.0
2017-12-13 09:30:00,51.96,52.03,51.84,51.87,83509.0,40.7554,40.8103,40.6612,40.6848,83509.0
2017-12-13 09:35:00,51.83,51.89,51.69,51.7,39754.0,40.6534,40.7005,40.5436,40.5514,39754.0
2017-12-13 09:40:00,51.71,51.79,51.62,51.77,54738.0,40.5593,40.622,40.4887,40.6063,54738.0
2017-12-13 09:45:00,51.78,51.86,51.71,51.72,41115.0,40.6142,40.6769,40.5593,40.5671,41115.0
2017-12-13 09:50:00,51.71,51.89,51.67,51.88,54716.0,40.5593,40.7005,40.5279,40.6926,54716.0
2017-12-13 09:55:00,51.88,52.0,51.84,52.0,44579.0,40.6926,40.7867,40.6612,40.7867,44579.0
2017-12-13 10:00:00,52.03,52.04,51.95,51.98,54554.0,40.8103,40.8181,40.7475,40.7711,54554.0
2017-12-13 10:05:00,51.97,52.09,51.96,52.09,42922.0,40.7632,40.8573,40.7554,40.8573,42922.0
2017-12-13 10:10:00,52.08,52.09,51.97,51.98,56229.0,40.8495,40.8573,40.7632,40.7711,56229.0
2017-12-13 10:15:00,51.99,52.08,51.98,52.06,35862.0,40.7789,40.8495,40.7711,40.8338,35862.0
2017-12-13 10:20:00,52.04,52.06,51.94,51.97,38401.0,40.8181,40.8338,40.7397,40.7632,38401.0
2017-12-13 10:25:00,51.97,52.03,51.88,52.0,38153.0,40.7632,40.8103,40.6926,40.7867,38153.0
2017-12-13 10:30:00,51.94,52.02,51.84,51.87,58820.0,40.7397,40.8024,40.6612,40.6848,58820.0
2017-12-13 10:35:00,51.88,51.95,51.84,51.85,49366.0,40.6926,40.7475,40.6612,40.6691,49366.0
2017-12-13 10:40:00,51.85,51.9,51.8,51.84,32924.0,40.6691,40.7083,40.6299,40.6612,32924.0
2017-12-13 10:45:00,51.84,51.88,51.71,51.73,36876.0,40.6612,40.6926,40.5593,40.575,36876.0
2017-12-13 10:50:00,51.74,51.81,51.73,51.8,29605.0,40.5828,40.6377,40.575,40.6299,29605.0
2017-12-13 10:55:00,51.8,51.8,51.71,51.78,30959.0,40.6299,40.6299,40.5593,40.6142,30959.0
2017-12-13 11:00:00,51.78,51.81,51.7,51.78,39841.0,40.6142,40.6377,40.5514,40.6142,39841.0
2017-12-13 11:05:00,51.78,51.84,51.73,51.8,62015.0,40.6142,40.6612,40.575,40.6299,62015.0
2017-12-13 11:10:00,51.8,51.81,51.68,51.71,57103.0,40.6299,40.6377,40.5357,40.5593,57103.0
2017-12-13 11:15:00,51.71,51.71,51.6,51.6,25073.0,40.5593,40.5593,40.473,40.473,25073.0
2017-12-13 11:20:00,51.6,51.69,51.58,51.68,56751.0,40.473,40.5436,40.4573,40.5357,56751.0
2017-12-13 11:25:00,51.67,51.72,51.6,51.71,71051.0,40.5279,40.5671,40.473,40.5593,71051.0
2017-12-13 11:30:00,51.73,51.77,51.66,51.68,37424.0,40.575,40.6063,40.5201,40.5357,37424.0
2017-12-13 11:35:00,51.68,51.69,51.61,51.63,31366.0,40.5357,40.5436,40.4808,40.4965,31366.0
2017-12-13 11:40:00,51.62,51.79,51.59,51.78,30903.0,40.4887,40.622,40.4652,40.6142,30903.0
2017-12-13 11:45:00,51.78,51.78,51.68,51.77,70098.0,40.6142,40.6142,40.5357,40.6063,70098.0
2017-12-13 11:50:00,51.77,51.78,51.71,51.74,32571.0,40.6063,40.6142,40.5593,40.5828,32571.0
2017-12-13 11:55:00,51.75,51.82,51.74,51.8,28171.0,40.5907,40.6456,40.5828,40.6299,28171.0
2017-12-13 12:00:00,51.8,51.81,51.69,51.71,37789.0,40.6299,40.6377,40.5436,40.5593,37789.0
2017-12-13 12:05:00,51.71,51.72,51.65,51.66,35496.0,40.5593,40.5671,40.5122,40.5201,35496.0
2017-12-13 12:10:00,51.65,51.69,51.64,51.67,63268.0,40.5122,40.5436,40.5044,40.5279,63268.0
2017-12-13 12:15:00,51.68,51.7,51.64,51.7,23727.0,40.5357,40.5514,40.5044,40.5514,23727.0
2017-12-13 12:20:00,51.69,51.73,51.67,51.69,24810.0,40.5436,40.575,40.5279,40.5436,24810.0
2017-12-13 12:25:00,51.69,51.74,51.68,51.72,20865.0,40.5436,40.5828,40.5357,40.5671,20865.0
2017-12-13 12:30:00,51.73,51.76,51.72,51.73,19493.0,40.575,40.5985,40.5671,40.575,19493.0
2017-12-13 12:35:00,51.72,51.73,51.67,51.69,21901.0,40.5671,40.575,40.5279,40.5436,21901.0
2017-12-13 12:40:00,51.69,51.71,51.66,51.7,29801.0,40.5436,40.5593,40.5201,40.5514,29801.0
2017-12-13 12:45:00,51.71,51.77,51.68,51.76,44766.0,40.5593,40.6063,40.5357,40.5985,44766.0
2017-12-13 12:50:00,51.76,51.82,51.75,51.8,32109.0,40.5985,40.6456,40.5907,40.6299,32109.0
2017-12-13 12:55:00,51.8,51.84,51.8,51.8,27834.0,40.6299,40.6612,40.6299,40.6299,27834.0
2017-12-13 13:00:00,51.8,51.8,51.72,51.74,23102.0,40.6299,40.6299,40.5671,40.5828,23102.0
2017-12-13 13:05:00,51.73,51.79,51.73,51.76,23518.0,40.575,40.622,40.575,40.5985,23518.0
2017-12-13 13:10:00,51.76,51.8,51.75,51.78,16779.0,40.5985,40.6299,40.5907,40.6142,16779.0
2017-12-13 13:15:00,51.79,51.81,51.77,51.78,36718.0,40.622,40.6377,40.6063,40.6142,36718.0
2017-12-13 13:20:00,51.79,51.86,51.77,51.85,52318.0,40.622,40.6769,40.6063,40.6691,52318.0
2017-12-13 13:25:00,51.85,51.9,51.85,51.87,15979.0,40.6691,40.7083,40.6691,40.6848,15979.0
2017-12-13 13:30:00,51.87,51.91,51.84,51.84,26369.0,40.6848,40.7162,40.6612,40.6612,26369.0
2017-12-13 13:35:00,51.84,51.88,51.84,51.88,22400.0,40.6612,40.6926,40.6612,40.6926,22400.0
2017-12-13 13:40:00,51.88,51.88,51.82,51.86,21513.0,40.6926,40.6926,40.6456,40.6769,21513.0
2017-12-13 13:45:00,51.87,51.89,51.85,51.88,52192.0,40.6848,40.7005,40.6691,40.6926,52192.0
2017-12-13 13:50:00,51.89,51.9,51.83,51.84,41110.0,40.7005,40.7083,40.6534,40.6612,41110.0
2017-12-13 13:55:00,51.83,51.84,51.74,51.77,26647.0,40.6534,40.6612,40.5828,40.6063,26647.0
2017-12-13 14:00:00,51.78,51.92,51.78,51.79,37472.0,40.6142,40.724,40.6142,40.622,37472.0
2017-12-13 14:05:00,51.81,51.82,51.67,51.72,27438.0,40.6377,40.6456,40.5279,40.5671,27438.0
2017-12-13 14:10:00,51.74,51.75,51.61,51.65,43769.0,40.5828,40.5907,40.4808,40.5122,43769.0
2017-12-13 14:15:00,51.65,51.75,51.64,51.72,68509.0,40.5122,40.5907,40.5044,40.5671,68509.0
2017-12-13 14:20:00,51.71,51.73,51.69,51.73,49302.0,40.5593,40.575,40.5436,40.575,49302.0
2017-12-13 14:25:00,51.72,51.74,51.7,51.72,48058.0,40.5671,40.5828,40.5514,40.5671,48058.0
2017-12-13 14:30:00,51.72,51.74,51.69,51.72,52922.0,40.5671,40.5828,40.5436,40.5671,52922.0
2017-12-13 14:35:00,51.73,51.79,51.69,51.78,51601.0,40.575,40.622,40.5436,40.6142,51601.0
2017-12-13 14:40:00,51.79,51.8,51.76,51.77,34431.0,40.622,40.6299,40.5985,40.6063,34431.0
2017-12-13 14:45:00,51.78,51.82,51.77,51.8,42674.0,40.6142,40.6456,40.6063,40.6299,42674.0
2017-12-13 14:50:00,51.81,51.82,51.77,51.77,28938.0,40.6377,40.6456,40.6063,40.6063,28938.0
2017-12-13 14:55:00,51.78,51.81,51.76,51.79,26301.0,40.6142,40.6377,40.5985,40.622,26301.0
2017-12-13 15:00:00,51.79,51.79,51.74,51.75,27915.0,40.622,40.622,40.5828,40.5907,27915.0
2017-12-13 15:05:00,51.75,51.77,51.71,51.71,51783.0,40.5907,40.6063,40.5593,40.5593,51783.0
2017-12-13 15:10:00,51.72,51.74,51.67,51.68,41660.0,40.5671,40.5828,40.5279,40.5357,41660.0
2017-12-13 15:15:00,51.68,51.69,51.59,51.61,38665.0,40.5357,40.5436,40.4652,40.4808,38665.0
2017-12-13 15:20:00,51.61,51.65,51.58,51.59,53169.0,40.4808,40.5122,40.4573,40.4652,53169.0
2017-12-13 15:25:00,51.59,51.7,51.58,51.68,74953.0,40.4652,40.5514,40.4573,40.5357,74953.0
2017-12-13 15:30:00,51.68,51.69,51.64,51.66,48787.0,40.5357,40.5436,40.5044,40.5201,48787.0
2017-12-13 15:35:00,51.67,51.71,51.66,51.7,81545.0,40.5279,40.5593,40.5201,40.5514,81545.0
2017-12-13 15:40:00,51.7,51.74,51.69,51.73,99392.0,40.5514,40.5828,40.5436,40.575,99392.0
2017-12-13 15:45:00,51.73,51.79,51.72,51.76,106207.0,40.575,40.622,40.5671,40.5985,106207.0
2017-12-13 15:50:00,51.76,51.76,51.71,51.72,100960.0,40.5985,40.5985,40.5593,40.5671,100960.0
2017-12-13 15:55:00,51.71,51.74,51.68,51.7,419586.0,40.5593,40.5828,40.5357,40.5514,419586.0
2017-12-14 09:30:00,51.9,52.23,51.85,52.17,162221.0,40.7083,40.9671,40.6691,40.9201,162221.0
2017-12-14 09:35:00,52.17,52.47,52.12,52.39,91466.0,40.9201,41.1554,40.8809,41.0926,91466.0
2017-12-14 09:40:00,52.4,52.57,52.4,52.48,104784.0,41.1005,41.2338,41.1005,41.1632,104784.0
2017-12-14 09:45:00,52.46,52.53,52.35,52.43,52546.0,41.1476,41.2025,41.0613,41.124,52546.0
2017-12-14 09:50:00,52.42,52.57,52.42,52.48,57772.0,41.1162,41.2338,41.1162,41.1632,57772.0
2017-12-14 09:55:00,52.48,52.62,52.47,52.53,117271.0,41.1632,41.273,41.1554,41.2025,117271.0
2017-12-14 10:00:00,52.54,52.76,52.51,52.76,119170.0,41.2103,41.3829,41.1868,41.3829,119170.0
2017-12-14 10:05:00,52.75,52.76,52.65,52.74,75799.0,41.375,41.3829,41.2966,41.3672,75799.0
2017-12-14 10:10:00,52.74,52.74,52.6,52.68,119732.0,41.3672,41.3672,41.2574,41.3201,119732.0
2017-12-14 10:15:00,52.68,52.74,52.64,52.67,94377.0,41.3201,41.3672,41.2887,41.3123,94377.0
2017-12-14 10:20:00,52.66,52.66,52.52,52.55,43567.0,41.3044,41.3044,41.1946,41.2181,43567.0
2017-12-14 10:25:00,52.54,52.56,52.49,52.52,56702.0,41.2103,41.226,41.1711,41.1946,56702.0
2017-12-14 10:30:00,52.52,52.57,52.46,52.48,67752.0,41.1946,41.2338,41.1476,41.1632,67752.0
2017-12-14 10:35:00,52.49,52.58,52.47,52.57,108273.0,41.1711,41.2417,41.1554,41.2338,108273.0
2017-12-14 10:40:00,52.57,52.57,52.46,52.49,68039.0,41.2338,41.2338,41.1476,41.1711,68039.0
2017-12-14 10:45:00,52.48,52.51,52.4,52.4,31122.0,41.1632,41.1868,41.1005,41.1005,31122.0
2017-12-14 10:50:00,52.4,52.42,52.31,52.32,62538.0,41.1005,41.1162,41.0299,41.0377,62538.0
2017-12-14 10:55:00,52.32,52.32,52.2,52.25,81846.0,41.0377,41.0377,40.9436,40.9828,81846.0
2017-12-14 11:00:00,52.25,52.29,52.19,52.25,67169.0,40.9828,41.0142,40.9358,40.9828,67169.0
2017-12-14 11:05:00,52.26,52.33,52.24,52.32,55878.0,40.9907,41.0456,40.975,41.0377,55878.0
2017-12-14 11:10:00,52.33,52.36,52.27,52.35,71819.0,41.0456,41.0691,40.9985,41.0613,71819.0
2017-12-14 11:15:00,52.35,52.37,52.29,52.36,60977.0,41.0613,41.077,41.0142,41.0691,60977.0
2017-12-14 11:20:00,52.37,52.55,52.37,52.55,52106.0,41.077,41.2181,41.077,41.2181,52106.0
2017-12-14 11:25:00,52.54,52.61,52.47,52.57,58156.0,41.2103,41.2652,41.1554,41.2338,58156.0
2017-12-14 11:30:00,52.57,52.63,52.56,52.6,73260.0,41.2338,41.2809,41.226,41.2574,73260.0
2017-12-14 11:35:00,52.6,52.6,52.54,52.54,37365.0,41.2574,41.2574,41.2103,41.2103,37365.0
2017-12-14 11:40:00,52.54,52.54,52.39,52.39,67285.0,41.2103,41.2103,41.0926,41.0926,67285.0
2017-12-14 11:45:00,52.4,52.45,52.38,52.42,35636.0,41.1005,41.1397,41.0848,41.1162,35636.0
2017-12-14 11:50:00,52.42,52.44,52.37,52.41,42316.0,41.1162,41.1319,41.077,41.1083,42316.0
2017-12-14 11:55:00,52.41,52.44,52.34,52.36,30686.0,41.1083,41.1319,41.0534,41.0691,30686.0
2017-12-14 12:00:00,52.36,52.4,52.33,52.34,39387.0,41.0691,41.1005,41.0456,41.0534,39387.0
2017-12-14 12:05:00,52.34,52.37,52.33,52.35,27807.0,41.0534,41.077,41.0456,41.0613,27807.0
2017-12-14 12:10:00,52.35,52.37,52.31,52.34,129103.0,41.0613,41.077,41.0299,41.0534,129103.0
2017-12-14 12:15:00,52.33,52.4,52.33,52.37,47651.0,41.0456,41.1005,41.0456,41.077,47651.0
2017-12-14 12:20:00,52.37,52.44,52.35,52.41,41230.0,41.077,41.1319,41.0613,41.1083,41230.0
2017-12-14 12:25:00,52.41,52.44,52.4,52.43,40814.0,41.1083,41.1319,41.1005,41.124,40814.0
2017-12-14 12:30:00,52.43,52.43,52.4,52.4,39874.0,41.124,41.124,41.1005,41.1005,39874.0
2017-12-14 12:35:00,52.4,52.41,52.35,52.37,34723.0,41.1005,41.1083,41.0613,41.077,34723.0
2017-12-14 12:40:00,52.38,52.4,52.38,52.4,22923.0,41.0848,41.1005,41.0848,41.1005,22923.0
2017-12-14 12:45:00,52.41,52.41,52.36,52.39,25658.0,41.1083,41.1083,41.0691,41.0926,25658.0
2017-12-14 12:50:00,52.4,52.41,52.35,52.35,31877.0,41.1005,41.1083,41.0613,41.0613,31877.0
2017-12-14 12:55:00,52.34,52.37,52.32,52.37,44769.0,41.0534,41.077,41.0377,41.077,44769.0
2017-12-14 13:00:00,52.36,52.37,52.32,52.34,34638.0,41.0691,41.077,41.0377,41.0534,34638.0
2017-12-14 13:05:00,52.34,52.36,52.31,52.33,58320.0,41.0534,41.0691,41.0299,41.0456,58320.0
2017-12-14 13:10:00,52.32,52.38,52.31,52.37,38934.0,41.0377,41.0848,41.0299,41.077,38934.0
2017-12-14 13:15:00,52.37,52.52,52.37,52.48,56681.0,41.077,41.1946,41.077,41.1632,56681.0
2017-12-14 13:20:00,52.47,52.48,52.44,52.47,30953.0,41.1554,41.1632,41.1319,41.1554,30953.0
2017-12-14 13:25:00,52.47,52.55,52.46,52.55,36581.0,41.1554,41.2181,41.1476,41.2181,36581.0
2017-12-14 13:30:00,52.56,52.59,52.51,52.54,43528.0,41.226,41.2495,41.1868,41.2103,43528.0
2017-12-14 13:35:00,52.53,52.55,52.51,52.52,32665.0,41.2025,41.2181,41.1868,41.1946,32665.0
2017-12-14 13:40:00,52.52,52.53,52.45,52.48,24689.0,41.1946,41.2025,41.1397,41.1632,24689.0
2017-12-14 13:45:00,52.49,52.5,52.47,52.5,33584.0,41.1711,41.1789,41.1554,41.1789,33584.0
2017-12-14 13:50:00,52.5,52.5,52.41,52.43,30601.0,41.1789,41.1789,41.1083,41.124,30601.0
2017-12-14 13:55:00,52.43,52.46,52.34,52.35,59412.0,41.124,41.1476,41.0534,41.0613,59412.0
2017-12-14 14:00:00,52.35,52.36,52.29,52.29,33098.0,41.0613,41.0691,41.0142,41.0142,33098.0
2017-12-14 14:05:00,52.29,52.35,52.28,52.34,47111.0,41.0142,41.0613,41.0064,41.0534,47111.0
2017-12-14 14:10:00,52.35,52.4,52.34,52.37,39918.0,41.0613,41.1005,41.0534,41.077,39918.0
2017-12-14 14:15:00,52.38,52.44,52.37,52.39,51586.0,41.0848,41.1319,41.077,41.0926,51586.0
2017-12-14 14:20:00,52.39,52.4,52.34,52.35,37644.0,41.0926,41.1005,41.0534,41.0613,37644.0
2017-12-14 14:25:00,52.34,52.4,52.33,52.33,37821.0,41.0534,41.1005,41.0456,41.0456,37821.0
2017-12-14 14:30:00,52.34,52.39,52.33,52.39,38626.0,41.0534,41.0926,41.0456,41.0926,38626.0
2017-12-14 14:35:00,52.38,52.44,52.36,52.37,47580.0,41.0848,41.1319,41.0691,41.077,47580.0
2017-12-14 14:40:00,52.36,52.43,52.35,52.41,40439.0,41.0691,41.124,41.0613,41.1083,40439.0
2017-12-14 14:45:00,52.41,52.44,52.36,52.41,33812.0,41.1083,41.1319,41.0691,41.1083,33812.0
2017-12-14 14:50:00,52.41,52.47,52.37,52.46,37392.0,41.1083,41.1554,41.077,41.1476,37392.0
2017-12-14 14:55:00,52.47,52.52,52.45,52.5,36076.0,41.1554,41.1946,41.1397,41.1789,36076.0
2017-12-14 15:00:00,52.49,52.51,52.42,52.43,43059.0,41.1711,41.1868,41.1162,41.124,43059.0
2017-12-14 15:05:00,52.43,52.46,52.4,52.41,34698.0,41.124,41.1476,41.1005,41.1083,34698.0
2017-12-14 15:10:00,52.42,52.46,52.42,52.44,41752.0,41.1162,41.1476,41.1162,41.1319,41752.0
2017-12-14 15:15:00,52.43,52.44,52.37,52.37,58277.0,41.124,41.1319,41.077,41.077,58277.0
2017-12-14 15:20:00,52.38,52.45,52.35,52.41,68017.0,41.0848,41.1397,41.0613,41.1083,68017.0
2017-12-14 15:25:00,52.42,52.53,52.41,52.52,57482.0,41.1162,41.2025,41.1083,41.1946,57482.0
2017-12-14 15:30:00,52.52,52.53,52.48,52.5,65881.0,41.1946,41.2025,41.1632,41.1789,65881.0
2017-12-14 15:35:00,52.5,52.58,52.49,52.58,82566.0,41.1789,41.2417,41.1711,41.2417,82566.0
2017-12-14 15:40:00,52.58,52.59,52.49,52.5,95178.0,41.2417,41.2495,41.1711,41.1789,95178.0
2017-12-14 15:45:00,52.49,52.5,52.42,52.43,131093.0,41.1711,41.1789,41.1162,41.124,131093.0
2017-12-14 15:50:00,52.42,52.42,52.37,52.38,194259.0,41.1162,41.1162,41.077,41.0848,194259.0
2017-12-14 15:55:00,52.38,52.39,52.3,52.32,411906.0,41.0848,41.0926,41.0221,41.0377,411906.0
2017-12-15 09:30:00,52.78,52.94,52.54,52.64,1562006.0,41.3985,41.524,41.2103,41.2887,1562006.0
2017-12-15 09:35:00,52.67,52.92,52.62,52.82,69708.0,41.3123,41.5084,41.273,41.4299,69708.0
2017-12-15 09:40:00,52.85,52.99,52.78,52.99,66649.0,41.4535,41.5633,41.3985,41.5633,66649.0
2017-12-15 09:45:00,52.99,53.05,52.86,52.9,135503.0,41.5633,41.6103,41.4613,41.4927,135503.0
2017-12-15 09:50:00,52.9,52.93,52.75,52.79,114815.0,41.4927,41.5162,41.375,41.4064,114815.0
2017-12-15 09:55:00,52.78,52.85,52.71,52.85,81178.0,41.3985,41.4535,41.3436,41.4535,81178.0
2017-12-15 10:00:00,52.85,52.87,52.64,52.68,63887.0,41.4535,41.4691,41.2887,41.3201,63887.0
2017-12-15 10:05:00,52.68,52.77,52.62,52.75,72372.0,41.3201,41.3907,41.273,41.375,72372.0
2017-12-15 10:10:00,52.76,52.83,52.72,52.8,60328.0,41.3829,41.4378,41.3515,41.4142,60328.0
2017-12-15 10:15:00,52.8,53.0,52.79,52.98,91120.0,41.4142,41.5711,41.4064,41.5554,91120.0
2017-12-15 10:20:00,52.98,53.03,52.91,52.93,64275.0,41.5554,41.5946,41.5005,41.5162,64275.0
2017-12-15 10:25:00,52.93,52.94,52.78,52.85,60889.0,41.5162,41.524,41.3985,41.4535,60889.0
2017-12-15 10:30:00,52.84,52.87,52.72,52.74,74884.0,41.4456,41.4691,41.3515,41.3672,74884.0
2017-12-15 10:35:00,52.72,52.77,52.67,52.71,60610.0,41.3515,41.3907,41.3123,41.3436,60610.0
2017-12-15 10:40:00,52.7,52.8,52.68,52.79,59622.0,41.3358,41.4142,41.3201,41.4064,59622.0
2017-12-15 10:45:00,52.79,52.8,52.69,52.73,43506.0,41.4064,41.4142,41.328,41.3593,43506.0
2017-12-15 10:50:00,52.73,52.73,52.64,52.67,36706.0,41.3593,41.3593,41.2887,41.3123,36706.0
2017-12-15 10:55:00,52.67,52.73,52.6,52.63,42728.0,41.3123,41.3593,41.2574,41.2809,42728.0
2017-12-15 11:00:00,52.64,52.66,52.51,52.51,38982.0,41.2887,41.3044,41.1868,41.1868,38982.0
2017-12-15 11:05:00,52.51,52.52,52.46,52.48,49608.0,41.1868,41.1946,41.1476,41.1632,49608.0
2017-12-15 11:10:00,52.47,52.52,52.44,52.5,40316.0,41.1554,41.1946,41.1319,41.1789,40316.0
2017-12-15 11:15:00,52.49,52.52,52.46,52.47,43720.0,41.1711,41.1946,41.1476,41.1554,43720.0
2017-12-15 11:20:00,52.48,52.5,52.41,52.44,43953.0,41.1632,41.1789,41.1083,41.1319,43953.0
2017-12-15 11:25:00,52.43,52.46,52.4,52.45,47169.0,41.124,41.1476,41.1005,41.1397,47169.0
2017-12-15 11:30:00,52.45,52.45,52.36,52.41,51426.0,41.1397,41.1397,41.0691,41.1083,51426.0
2017-12-15 11:35:00,52.41,52.48,52.41,52.45,43429.0,41.1083,41.1632,41.1083,41.1397,43429.0
2017-12-15 11:40:00,52.45,52.46,52.32,52.32,46408.0,41.1397,41.1476,41.0377,41.0377,46408.0
2017-12-15 11:45:00,52.33,52.41,52.32,52.41,40025.0,41.0456,41.1083,41.0377,41.1083,40025.0
2017-12-15 11:50:00,52.41,52.49,52.39,52.48,28472.0,41.1083,41.1711,41.0926,41.1632,28472.0
2017-12-15 11:55:00,52.48,52.52,52.46,52.46,49493.0,41.1632,41.1946,41.1476,41.1476,49493.0
2017-12-15 12:00:00,52.46,52.46,52.38,52.38,53238.0,41.1476,41.1476,41.0848,41.0848,53238.0
2017-12-15 12:05:00,52.38,52.4,52.34,52.38,24463.0,41.0848,41.1005,41.0534,41.0848,24463.0
2017-12-15 12:10:00,52.38,52.41,52.38,52.38,23346.0,41.0848,41.1083,41.0848,41.0848,23346.0
2017-12-15 12:15:00,52.38,52.49,52.37,52.47,29764.0,41.0848,41.1711,41.077,41.1554,29764.0
2017-12-15 12:20:00,52.48,52.53,52.46,52.53,30112.0,41.1632,41.2025,41.1476,41.2025,30112.0
2017-12-15 12:25:00,52.52,52.55,52.51,52.52,24531.0,41.1946,41.2181,41.1868,41.1946,24531.0
2017-12-15 12:30:00,52.51,52.52,52.44,52.44,30647.0,41.1868,41.1946,41.1319,41.1319,30647.0
2017-12-15 12:35:00,52.44,52.45,52.41,52.44,25556.0,41.1319,41.1397,41.1083,41.1319,25556.0
2017-12-15 12:40:00,52.43,52.43,52.37,52.39,27793.0,41.124,41.124,41.077,41.0926,27793.0
2017-12-15 12:45:00,52.39,52.4,52.34,52.35,22282.0,41.0926,41.1005,41.0534,41.0613,22282.0
2017-12-15 12:50:00,52.35,52.36,52.31,52.32,23868.0,41.0613,41.0691,41.0299,41.0377,23868.0
2017-12-15 12:55:00,52.31,52.38,52.3,52.36,36311.0,41.0299,41.0848,41.0221,41.0691,36311.0
2017-12-15 13:00:00,52.36,52.45,52.35,52.4,32099.0,41.0691,41.1397,41.0613,41.1005,32099.0
2017-12-15 13:05:00,52.41,52.41,52.3,52.3,58943.0,41.1083,41.1083,41.0221,41.0221,58943.0
2017-12-15 13:10:00,52.3,52.33,52.27,52.28,30557.0,41.0221,41.0456,40.9985,41.0064,30557.0
2017-12-15 13:15:00,52.28,52.3,52.26,52.28,34432.0,41.0064,41.0221,40.9907,41.0064,34432.0
2017-12-15 13:20:00,52.29,52.34,52.27,52.32,29997.0,41.0142,41.0534,40.9985,41.0377,29997.0
2017-12-15 13:25:00,52.32,52.32,52.26,52.26,21132.0,41.0377,41.0377,40.9907,40.9907,21132.0
2017-12-15 13:30:00,52.27,52.34,52.27,52.34,26818.0,40.9985,41.0534,40.9985,41.0534,26818.0
2017-12-15 13:35:00,52.33,52.36,52.29,52.3,29450.0,41.0456,41.0691,41.0142,41.0221,29450.0
2017-12-15 13:40:00,52.3,52.32,52.27,52.3,25743.0,41.0221,41.0377,40.9985,41.0221,25743.0
2017-12-15 13:45:00,52.3,52.3,52.24,52.25,23185.0,41.0221,41.0221,40.975,40.9828,23185.0
2017-12-15 13:50:00,52.24,52.27,52.21,52.27,27072.0,40.975,40.9985,40.9515,40.9985,27072.0
2017-12-15 13:55:00,52.27,52.31,52.25,52.27,25669.0,40.9985,41.0299,40.9828,40.9985,25669.0
2017-12-15 14:00:00,52.27,52.33,52.27,52.3,50658.0,40.9985,41.0456,40.9985,41.0221,50658.0
2017-12-15 14:05:00,52.29,52.3,52.26,52.27,30985.0,41.0142,41.0221,40.9907,40.9985,30985.0
2017-12-15 14:10:00,52.27,52.35,52.27,52.31,46546.0,40.9985,41.0613,40.9985,41.0299,46546.0
2017-12-15 14:15:00,52.32,52.36,52.29,52.33,41107.0,41.0377,41.0691,41.0142,41.0456,41107.0
2017-12-15 14:20:00,52.33,52.37,52.32,52.35,40349.0,41.0456,41.077,41.0377,41.0613,40349.0
2017-12-15 14:25:00,52.35,52.39,52.34,52.36,42656.0,41.0613,41.0926,41.0534,41.0691,42656.0
2017-12-15 14:30:00,52.36,52.39,52.34,52.39,22187.0,41.0691,41.0926,41.0534,41.0926,22187.0
2017-12-15 14:35:00,52.39,52.43,52.38,52.41,38949.0,41.0926,41.124,41.0848,41.1083,38949.0
2017-12-15 14:40:00,52.42,52.43,52.39,52.41,31301.0,41.1162,41.124,41.0926,41.1083,31301.0
2017-12-15 14:45:00,52.4,52.42,52.38,52.39,43219.0,41.1005,41.1162,41.0848,41.0926,43219.0
2017-12-15 14:50:00,52.39,52.42,52.38,52.38,48767.0,41.0926,41.1162,41.0848,41.0848,48767.0
2017-12-15 14:55:00,52.39,52.4,52.33,52.37,55805.0,41.0926,41.1005,41.0456,41.077,55805.0
2017-12-15 15:00:00,52.37,52.38,52.33,52.33,53578.0,41.077,41.0848,41.0456,41.0456,53578.0
2017-12-15 15:05:00,52.32,52.37,52.31,52.37,32694.0,41.0377,41.077,41.0299,41.077,32694.0
2017-12-15 15:10:00,52.37,52.41,52.36,52.37,47636.0,41.077,41.1083,41.0691,41.077,47636.0
2017-12-15 15:15:00,52.37,52.39,52.33,52.34,52686.0,41.077,41.0926,41.0456,41.0534,52686.0
2017-12-15 15:20:00,52.35,52.38,52.32,52.32,40357.0,41.0613,41.0848,41.0377,41.0377,40357.0
2017-12-15 15:25:00,52.33,52.34,52.27,52.27,58440.0,41.0456,41.0534,40.9985,40.9985,58440.0
2017-12-15 15:30:00,52.27,52.28,52.2,52.24,70608.0,40.9985,41.0064,40.9436,40.975,70608.0
2017-12-15 15:35:00,52.23,52.24,52.19,52.21,81943.0,40.9671,40.975,40.9358,40.9515,81943.0
2017-12-15 15:40:00,52.21,52.26,52.2,52.21,109561.0,40.9515,40.9907,40.9436,40.9515,109561.0
2017-12-15 15:45:00,52.21,52.23,52.16,52.19,134825.0,40.9515,40.9671,40.9122,40.9358,134825.0
2017-12-15 15:50:00,52.2,52.21,52.12,52.14,188317.0,40.9436,40.9515,40.8809,40.8966,188317.0
2017-12-15 15:55:00,52.14,52.17,52.06,52.15,408058.0,40.8966,40.9201,40.8338,40.9044,408058.0
2017-12-18 09:30:00,52.11,52.37,52.11,52.26,113665.0,40.873,41.077,40.873,40.9907,113665.0
2017-12-18 09:35:00,52.22,52.44,52.14,52.41,54929.0,40.9593,41.1319,40.8966,41.1083,54929.0
2017-12-18 09:40:00,52.42,52.43,52.24,52.34,52656.0,41.1162,41.124,40.975,41.0534,52656.0
2017-12-18 09:45:00,52.35,52.53,52.34,52.51,40761.0,41.0613,41.2025,41.0534,41.1868,40761.0
2017-12-18 09:50:00,52.52,52.52,52.45,52.51,57113.0,41.1946,41.1946,41.1397,41.1868,57113.0
2017-12-18 09:55:00,52.52,52.53,52.38,52.43,62448.0,41.1946,41.2025,41.0848,41.124,62448.0
2017-12-18 10:00:00,52.42,52.53,52.4,52.49,76507.0,41.1162,41.2025,41.1005,41.1711,76507.0
2017-12-18 10:05:00,52.49,52.6,52.49,52.57,84667.0,41.1711,41.2574,41.1711,41.2338,84667.0
2017-12-18 10:10:00,52.57,52.66,52.57,52.58,96204.0,41.2338,41.3044,41.2338,41.2417,96204.0
2017-12-18 10:15:00,52.58,52.59,52.38,52.39,81194.0,41.2417,41.2495,41.0848,41.0926,81194.0
2017-12-18 10:20:00,52.39,52.42,52.34,52.4,88105.0,41.0926,41.1162,41.0534,41.1005,88105.0
2017-12-18 10:25:00,52.4,52.55,52.4,52.52,54995.0,41.1005,41.2181,41.1005,41.1946,54995.0
2017-12-18 10:30:00,52.52,52.56,52.48,52.53,38755.0,41.1946,41.226,41.1632,41.2025,38755.0
2017-12-18 10:35:00,52.53,52.53,52.35,52.37,86604.0,41.2025,41.2025,41.0613,41.077,86604.0
2017-12-18 10:40:00,52.38,52.45,52.33,52.42,59629.0,41.0848,41.1397,41.0456,41.1162,59629.0
2017-12-18 10:45:00,52.42,52.46,52.37,52.46,41386.0,41.1162,41.1476,41.077,41.1476,41386.0
2017-12-18 10:50:00,52.46,52.49,52.41,52.43,37416.0,41.1476,41.1711,41.1083,41.124,37416.0
2017-12-18 10:55:00,52.43,52.51,52.41,52.45,53846.0,41.124,41.1868,41.1083,41.1397,53846.0
2017-12-18 11:00:00,52.44,52.51,52.44,52.49,41364.0,41.1319,41.1868,41.1319,41.1711,41364.0
2017-12-18 11:05:00,52.5,52.51,52.43,52.47,120137.0,41.1789,41.1868,41.124,41.1554,120137.0
2017-12-18 11:10:00,52.46,52.49,52.45,52.46,61496.0,41.1476,41.1711,41.1397,41.1476,61496.0
2017-12-18 11:15:00,52.46,52.51,52.46,52.5,105988.0,41.1476,41.1868,41.1476,41.1789,105988.0
2017-12-18 11:20:00,52.5,52.52,52.45,52.51,44573.0,41.1789,41.1946,41.1397,41.1868,44573.0
2017-12-18 11:25:00,52.51,52.53,52.43,52.46,36628.0,41.1868,41.2025,41.124,41.1476,36628.0
2017-12-18 11:30:00,52.46,52.48,52.42,52.47,37874.0,41.1476,41.1632,41.1162,41.1554,37874.0
2017-12-18 11:35:00,52.47,52.49,52.43,52.48,32917.0,41.1554,41.1711,41.124,41.1632,32917.0
2017-12-18 11:40:00,52.49,52.53,52.46,52.5,34300.0,41.1711,41.2025,41.1476,41.1789,34300.0
2017-12-18 11:45:00,52.5,52.5,52.43,52.45,41564.0,41.1789,41.1789,41.124,41.1397,41564.0
2017-12-18 11:50:00,52.44,52.46,52.42,52.45,60518.0,41.1319,41.1476,41.1162,41.1397,60518.0
2017-12-18 11:55:00,52.45,52.45,52.35,52.36,37596.0,41.1397,41.1397,41.0613,41.0691,37596.0
2017-12-18 12:00:00,52.36,52.41,52.36,52.41,26638.0,41.0691,41.1083,41.0691,41.1083,26638.0
2017-12-18 12:05:00,52.41,52.41,52.35,52.36,33666.0,41.1083,41.1083,41.0613,41.0691,33666.0
2017-12-18 12:10:00,52.37,52.4,52.33,52.38,42686.0,41.077,41.1005,41.0456,41.0848,42686.0
2017-12-18 12:15:00,52.38,52.4,52.37,52.4,16725.0,41.0848,41.1005,41.077,41.1005,16725.0
2017-12-18 12:20:00,52.4,52.4,52.32,52.33,22342.0,41.1005,41.1005,41.0377,41.0456,22342.0
2017-12-18 12:25:00,52.32,52.34,52.24,52.24,35944.0,41.0377,41.0534,40.975,40.975,35944.0
2017-12-18 12:30:00,52.25,52.31,52.24,52.25,29898.0,40.9828,41.0299,40.975,40.9828,29898.0
2017-12-18 12:35:00,52.24,52.3,52.24,52.28,46849.0,40.975,41.0221,40.975,41.0064,46849.0
2017-12-18 12:40:00,52.28,52.31,52.27,52.3,41124.0,41.0064,41.0299,40.9985,41.0221,41124.0
2017-12-18 12:45:00,52.3,52.33,52.3,52.31,169235.0,41.0221,41.0456,41.0221,41.0299,169235.0
2017-12-18 12:50:00,52.32,52.39,52.31,52.36,42090.0,41.0377,41.0926,41.0299,41.0691,42090.0
2017-12-18 12:55:00,52.36,52.36,52.33,52.34,24870.0,41.0691,41.0691,41.0456,41.0534,24870.0
2017-12-18 13:00:00,52.35,52.4,52.33,52.39,27208.0,41.0613,41.1005,41.0456,41.0926,27208.0
2017-12-18 13:05:00,52.39,52.45,52.37,52.43,33719.0,41.0926,41.1397,41.077,41.124,33719.0
2017-12-18 13:10:00,52.43,52.48,52.41,52.42,33004.0,41.124,41.1632,41.1083,41.1162,33004.0
2017-12-18 13:15:00,52.43,52.46,52.43,52.43,22932.0,41.124,41.1476,41.124,41.124,22932.0
2017-12-18 13:20:00,52.44,52.53,52.43,52.53,35428.0,41.1319,41.2025,41.124,41.2025,35428.0
2017-12-18 13:25:00,52.53,52.57,52.52,52.57,27203.0,41.2025,41.2338,41.1946,41.2338,27203.0
2017-12-18 13:30:00,52.56,52.6,52.55,52.59,39810.0,41.226,41.2574,41.2181,41.2495,39810.0
2017-12-18 13:35:00,52.59,52.6,52.51,52.59,59424.0,41.2495,41.2574,41.1868,41.2495,59424.0
2017-12-18 13:40:00,52.59,52.6,52.53,52.54,30501.0,41.2495,41.2574,41.2025,41.2103,30501.0
2017-12-18 13:45:00,52.54,52.55,52.5,52.52,27372.0,41.2103,41.2181,41.1789,41.1946,27372.0
2017-12-18 13:50:00,52.53,52.53,52.49,52.51,19700.0,41.2025,41.2025,41.1711,41.1868,19700.0
2017-12-18 13:55:00,52.5,52.51,52.42,52.43,36623.0,41.1789,41.1868,41.1162,41.124,36623.0
2017-12-18 14:00:00,52.43,52.49,52.42,52.48,22676.0,41.124,41.1711,41.1162,41.1632,22676.0
2017-12-18 14:05:00,52.48,52.51,52.46,52.5,29125.0,41.1632,41.1868,41.1476,41.1789,29125.0
2017-12-18 14:10:00,52.5,52.5,52.35,52.39,59589.0,41.1789,41.1789,41.0613,41.0926,59589.0
2017-12-18 14:15:00,52.39,52.39,52.32,52.33,24537.0,41.0926,41.0926,41.0377,41.0456,24537.0
2017-12-18 14:20:00,52.34,52.39,52.32,52.37,31905.0,41.0534,41.0926,41.0377,41.077,31905.0
2017-12-18 14:25:00,52.37,52.4,52.37,52.39,42429.0,41.077,41.1005,41.077,41.0926,42429.0
2017-12-18 14:30:00,52.38,52.42,52.38,52.4,20777.0,41.0848,41.1162,41.0848,41.1005,20777.0
2017-12-18 14:35:00,52.4,52.4,52.34,52.37,38685.0,41.1005,41.1005,41.0534,41.077,38685.0
2017-12-18 14:40:00,52.36,52.38,52.34,52.38,24226.0,41.0691,41.0848,41.0534,41.0848,24226.0
2017-12-18 14:45:00,52.37,52.39,52.35,52.39,25676.0,41.077,41.0926,41.0613,41.0926,25676.0
2017-12-18 14:50:00,52.39,52.42,52.38,52.42,30042.0,41.0926,41.1162,41.0848,41.1162,30042.0
2017-12-18 14:55:00,52.42,52.5,52.4,52.48,62893.0,41.1162,41.1789,41.1005,41.1632,62893.0
2017-12-18 15:00:00,52.48,52.52,52.46,52.47,35467.0,41.1632,41.1946,41.1476,41.1554,35467.0
2017-12-18 15:05:00,52.47,52.48,52.44,52.45,31861.0,41.1554,41.1632,41.1319,41.1397,31861.0
2017-12-18 15:10:00,52.45,52.54,52.44,52.53,31875.0,41.1397,41.2103,41.1319,41.2025,31875.0
2017-12-18 15:15:00,52.53,52.55,52.49,52.53,51229.0,41.2025,41.2181,41.1711,41.2025,51229.0
2017-12-18 15:20:00,52.54,52.56,52.49,52.5,39999.0,41.2103,41.226,41.1711,41.1789,39999.0
2017-12-18 15:25:00,52.5,52.55,52.49,52.52,42402.0,41.1789,41.2181,41.1711,41.1946,42402.0
2017-12-18 15:30:00,52.53,52.54,52.5,52.52,65171.0,41.2025,41.2103,41.1789,41.1946,65171.0
2017-12-18 15:35:00,52.52,52.52,52.48,52.48,81032.0,41.1946,41.1946,41.1632,41.1632,81032.0
2017-12-18 15:40:00,52.48,52.5,52.45,52.5,81088.0,41.1632,41.1789,41.1397,41.1789,81088.0
2017-12-18 15:45:00,52.49,52.51,52.46,52.47,98009.0,41.1711,41.1868,41.1476,41.1554,98009.0
2017-12-18 15:50:00,52.47,52.48,52.35,52.35,159757.0,41.1554,41.1632,41.0613,41.0613,159757.0
2017-12-18 15:55:00,52.35,52.4,52.32,52.35,388579.0,41.0613,41.1005,41.0377,41.0613,388579.0
2017-12-19 09:30:00,52.46,52.54,52.27,52.35,92048.0,41.1476,41.2103,40.9985,41.0613,92048.0
2017-12-19 09:35:00,52.35,52.36,52.14,52.36,72972.0,41.0613,41.0691,40.8966,41.0691,72972.0
2017-12-19 09:40:00,52.35,52.47,52.34,52.42,45319.0,41.0613,41.1554,41.0534,41.1162,45319.0
2017-12-19 09:45:00,52.42,52.52,52.39,52.44,45253.0,41.1162,41.1946,41.0926,41.1319,45253.0
2017-12-19 09:50:00,52.45,52.63,52.45,52.61,42326.0,41.1397,41.2809,41.1397,41.2652,42326.0
2017-12-19 09:55:00,52.6,52.64,52.57,52.63,31040.0,41.2574,41.2887,41.2338,41.2809,31040.0
2017-12-19 10:00:00,52.63,52.79,52.59,52.75,48634.0,41.2809,41.4064,41.2495,41.375,48634.0
2017-12-19 10:05:00,52.75,52.82,52.69,52.78,42693.0,41.375,41.4299,41.328,41.3985,42693.0
2017-12-19 10:10:00,52.77,52.81,52.74,52.81,37291.0,41.3907,41.4221,41.3672,41.4221,37291.0
2017-12-19 10:15:00,52.81,52.83,52.74,52.8,38904.0,41.4221,41.4378,41.3672,41.4142,38904.0
2017-12-19 10:20:00,52.82,52.87,52.81,52.85,41459.0,41.4299,41.4691,41.4221,41.4535,41459.0
2017-12-19 10:25:00,52.85,52.93,52.84,52.86,47524.0,41.4535,41.5162,41.4456,41.4613,47524.0
2017-12-19 10:30:00,52.85,52.87,52.78,52.8,38940.0,41.4535,41.4691,41.3985,41.4142,38940.0
2017-12-19 10:35:00,52.79,52.81,52.76,52.81,28345.0,41.4064,41.4221,41.3829,41.4221,28345.0
2017-12-19 10:40:00,52.82,52.83,52.67,52.68,62863.0,41.4299,41.4378,41.3123,41.3201,62863.0
2017-12-19 10:45:00,52.69,52.75,52.63,52.69,51715.0,41.328,41.375,41.2809,41.328,51715.0
2017-12-19 10:50:00,52.69,52.73,52.67,52.67,58344.0,41.328,41.3593,41.3123,41.3123,58344.0
2017-12-19 10:55:00,52.68,52.71,52.61,52.64,60674.0,41.3201,41.3436,41.2652,41.2887,60674.0
2017-12-19 11:00:00,52.63,52.66,52.6,52.63,31532.0,41.2809,41.3044,41.2574,41.2809,31532.0
2017-12-19 11:05:00,52.63,52.71,52.62,52.7,29571.0,41.2809,41.3436,41.273,41.3358,29571.0
2017-12-19 11:10:00,52.7,52.73,52.6,52.6,50970.0,41.3358,41.3593,41.2574,41.2574,50970.0
2017-12-19 11:15:00,52.6,52.67,52.6,52.61,39433.0,41.2574,41.3123,41.2574,41.2652,39433.0
2017-12-19 11:20:00,52.61,52.64,52.57,52.57,25406.0,41.2652,41.2887,41.2338,41.2338,25406.0
2017-12-19 11:25:00,52.58,52.62,52.53,52.53,32141.0,41.2417,41.273,41.2025,41.2025,32141.0
2017-12-19 11:30:00,52.54,52.61,52.54,52.6,23646.0,41.2103,41.2652,41.2103,41.2574,23646.0
2017-12-19 11:35:00,52.6,52.64,52.59,52.59,30938.0,41.2574,41.2887,41.2495,41.2495,30938.0
2017-12-19 11:40:00,52.59,52.65,52.58,52.65,22762.0,41.2495,41.2966,41.2417,41.2966,22762.0
2017-12-19 11:45:00,52.64,52.67,52.58,52.66,26174.0,41.2887,41.3123,41.2417,41.3044,26174.0
2017-12-19 11:50:00,52.68,52.68,52.61,52.62,15728.0,41.3201,41.3201,41.2652,41.273,15728.0
2017-12-19 11:55:00,52.62,52.68,52.61,52.65,28382.0,41.273,41.3201,41.2652,41.2966,28382.0
2017-12-19 12:00:00,52.65,52.7,52.63,52.68,18979.0,41.2966,41.3358,41.2809,41.3201,18979.0
2017-12-19 12:05:00,52.69,52.72,52.65,52.69,21491.0,41.328,41.3515,41.2966,41.328,21491.0
2017-12-19 12:10:00,52.68,52.72,52.66,52.72,13075.0,41.3201,41.3515,41.3044,41.3515,13075.0
2017-12-19 12:15:00,52.71,52.8,52.71,52.79,25086.0,41.3436,41.4142,41.3436,41.4064,25086.0
2017-12-19 12:20:00,52.79,52.8,52.64,52.64,62403.0,41.4064,41.4142,41.2887,41.2887,62403.0
2017-12-19 12:25:00,52.64,52.65,52.55,52.59,42177.0,41.2887,41.2966,41.2181,41.2495,42177.0
2017-12-19 12:30:00,52.59,52.67,52.58,52.67,22235.0,41.2495,41.3123,41.2417,41.3123,22235.0
2017-12-19 12:35:00,52.67,52.71,52.65,52.66,23106.0,41.3123,41.3436,41.2966,41.3044,23106.0
2017-12-19 12:40:00,52.66,52.68,52.61,52.68,36840.0,41.3044,41.3201,41.2652,41.3201,36840.0
2017-12-19 12:45:00,52.67,52.72,52.67,52.72,59124.0,41.3123,41.3515,41.3123,41.3515,59124.0
2017-12-19 12:50:00,52.71,52.73,52.68,52.72,20941.0,41.3436,41.3593,41.3201,41.3515,20941.0
2017-12-19 12:55:00,52.72,52.72,52.69,52.7,25797.0,41.3515,41.3515,41.328,41.3358,25797.0
2017-12-19 13:00:00,52.7,52.77,52.7,52.75,34831.0,41.3358,41.3907,41.3358,41.375,34831.0
2017-12-19 13:05:00,52.76,52.77,52.65,52.65,46597.0,41.3829,41.3907,41.2966,41.2966,46597.0
2017-12-19 13:10:00,52.66,52.67,52.61,52.66,26425.0,41.3044,41.3123,41.2652,41.3044,26425.0
2017-12-19 13:15:00,52.65,52.66,52.62,52.64,25399.0,41.2966,41.3044,41.273,41.2887,25399.0
2017-12-19 13:20:00,52.65,52.7,52.64,52.7,25474.0,41.2966,41.3358,41.2887,41.3358,25474.0
2017-12-19 13:25:00,52.7,52.73,52.68,52.68,24167.0,41.3358,41.3593,41.3201,41.3201,24167.0
2017-12-19 13:30:00,52.69,52.72,52.66,52.7,30542.0,41.328,41.3515,41.3044,41.3358,30542.0
2017-12-19 13:35:00,52.71,52.73,52.68,52.68,71424.0,41.3436,41.3593,41.3201,41.3201,71424.0
2017-12-19 13:40:00,52.68,52.71,52.64,52.71,42890.0,41.3201,41.3436,41.2887,41.3436,42890.0
2017-12-19 13:45:00,52.71,52.73,52.69,52.73,56768.0,41.3436,41.3593,41.328,41.3593,56768.0
2017-12-19 13:50:00,52.73,52.73,52.69,52.73,29785.0,41.3593,41.3593,41.328,41.3593,29785.0
2017-12-19 13:55:00,52.73,52.78,52.73,52.74,34379.0,41.3593,41.3985,41.3593,41.3672,34379.0
2017-12-19 14:00:00,52.74,52.74,52.71,52.73,119651.0,41.3672,41.3672,41.3436,41.3593,119651.0
2017-12-19 14:05:00,52.72,52.75,52.71,52.72,54178.0,41.3515,41.375,41.3436,41.3515,54178.0
2017-12-19 14:10:00,52.71,52.71,52.63,52.63,51839.0,41.3436,41.3436,41.2809,41.2809,51839.0
2017-12-19 14:15:00,52.64,52.71,52.61,52.68,81627.0,41.2887,41.3436,41.2652,41.3201,81627.0
2017-12-19 14:20:00,52.68,52.72,52.66,52.71,47860.0,41.3201,41.3515,41.3044,41.3436,47860.0
2017-12-19 14:25:00,52.71,52.75,52.68,52.73,53896.0,41.3436,41.375,41.3201,41.3593,53896.0
2017-12-19 14:30:00,52.74,52.76,52.7,52.75,54683.0,41.3672,41.3829,41.3358,41.375,54683.0
2017-12-19 14:35:00,52.74,52.75,52.72,52.75,92826.0,41.3672,41.375,41.3515,41.375,92826.0
2017-12-19 14:40:00,52.75,52.76,52.72,52.75,86787.0,41.375,41.3829,41.3515,41.375,86787.0
2017-12-19 14:45:00,52.76,52.76,52.66,52.66,42824.0,41.3829,41.3829,41.3044,41.3044,42824.0
2017-12-19 14:50:00,52.66,52.68,52.64,52.66,43137.0,41.3044,41.3201,41.2887,41.3044,43137.0
2017-12-19 14:55:00,52.66,52.69,52.65,52.67,16735.0,41.3044,41.328,41.2966,41.3123,16735.0
2017-12-19 15:00:00,52.68,52.68,52.6,52.61,42001.0,41.3201,41.3201,41.2574,41.2652,42001.0
2017-12-19 15:05:00,52.6,52.62,52.6,52.61,42958.0,41.2574,41.273,41.2574,41.2652,42958.0
2017-12-19 15:10:00,52.6,52.64,52.6,52.63,23593.0,41.2574,41.2887,41.2574,41.2809,23593.0
2017-12-19 15:15:00,52.63,52.64,52.59,52.63,37800.0,41.2809,41.2887,41.2495,41.2809,37800.0
2017-12-19 15:20:00,52.62,52.65,52.61,52.62,27944.0,41.273,41.2966,41.2652,41.273,27944.0
2017-12-19 15:25:00,52.62,52.64,52.61,52.63,26405.0,41.273,41.2887,41.2652,41.2809,26405.0
2017-12-19 15:30:00,52.63,52.69,52.63,52.68,48806.0,41.2809,41.328,41.2809,41.3201,48806.0
2017-12-19 15:35:00,52.67,52.74,52.67,52.72,84491.0,41.3123,41.3672,41.3123,41.3515,84491.0
2017-12-19 15:40:00,52.72,52.76,52.72,52.74,64292.0,41.3515,41.3829,41.3515,41.3672,64292.0
2017-12-19 15:45:00,52.74,52.75,52.71,52.71,85006.0,41.3672,41.375,41.3436,41.3436,85006.0
2017-12-19 15:50:00,52.72,52.74,52.7,52.72,100369.0,41.3515,41.3672,41.3358,41.3515,100369.0
2017-12-19 15:55:00,52.71,52.73,52.66,52.69,287113.0,41.3436,41.3593,41.3044,41.328,287113.0
2017-12-20 09:30:00,52.9,52.91,52.62,52.72,168254.0,41.4927,41.5005,41.273,41.3515,168254.0
2017-12-20 09:35:00,52.71,52.76,52.54,52.76,110751.0,41.3436,41.3829,41.2103,41.3829,110751.0
2017-12-20 09:40:00,52.76,52.85,52.7,52.78,67058.0,41.3829,41.4535,41.3358,41.3985,67058.0
2017-12-20 09:45:00,52.79,52.81,52.46,52.54,84641.0,41.4064,41.4221,41.1476,41.2103,84641.0
2017-12-20 09:50:00,52.54,52.58,52.47,52.53,43128.0,41.2103,41.2417,41.1554,41.2025,43128.0
2017-12-20 09:55:00,52.55,52.67,52.49,52.66,40088.0,41.2181,41.3123,41.1711,41.3044,40088.0
2017-12-20 10:00:00,52.66,52.67,52.48,52.51,109087.0,41.3044,41.3123,41.1632,41.1868,109087.0
2017-12-20 10:05:00,52.52,52.58,52.48,52.55,48765.0,41.1946,41.2417,41.1632,41.2181,48765.0
2017-12-20 10:10:00,52.55,52.56,52.49,52.52,45510.0,41.2181,41.226,41.1711,41.1946,45510.0
2017-12-20 10:15:00,52.53,52.65,52.52,52.65,41523.0,41.2025,41.2966,41.1946,41.2966,41523.0
2017-12-20 10:20:00,52.65,52.76,52.62,52.75,63532.0,41.2966,41.3829,41.273,41.375,63532.0
2017-12-20 10:25:00,52.75,52.8,52.68,52.69,62848.0,41.375,41.4142,41.3201,41.328,62848.0
2017-12-20 10:30:00,52.71,52.76,52.61,52.73,76215.0,41.3436,41.3829,41.2652,41.3593,76215.0
2017-12-20 10:35:00,52.73,52.86,52.73,52.8,71582.0,41.3593,41.4613,41.3593,41.4142,71582.0
2017-12-20 10:40:00,52.81,52.83,52.66,52.73,60145.0,41.4221,41.4378,41.3044,41.3593,60145.0
2017-12-20 10:45:00,52.74,52.82,52.73,52.82,51392.0,41.3672,41.4299,41.3593,41.4299,51392.0
2017-12-20 10:50:00,52.82,52.83,52.76,52.81,80717.0,41.4299,41.4378,41.3829,41.4221,80717.0
2017-12-20 10:55:00,52.81,52.95,52.8,52.95,41154.0,41.4221,41.5319,41.4142,41.5319,41154.0
2017-12-20 11:00:00,52.95,52.98,52.9,52.97,88011.0,41.5319,41.5554,41.4927,41.5476,88011.0
2017-12-20 11:05:00,52.97,53.03,52.95,52.96,138334.0,41.5476,41.5946,41.5319,41.5397,138334.0
2017-12-20 11:10:00,52.96,53.06,52.95,53.02,54357.0,41.5397,41.6182,41.5319,41.5868,54357.0
2017-12-20 11:15:00,53.03,53.06,53.02,53.03,35850.0,41.5946,41.6182,41.5868,41.5946,35850.0
2017-12-20 11:20:00,53.02,53.13,53.0,53.13,103407.0,41.5868,41.6731,41.5711,41.6731,103407.0
2017-12-20 11:25:00,53.13,53.24,53.11,53.24,93701.0,41.6731,41.7594,41.6574,41.7594,93701.0
2017-12-20 11:30:00,53.24,53.25,53.17,53.19,63473.0,41.7594,41.7672,41.7044,41.7201,63473.0
2017-12-20 11:35:00,53.19,53.42,53.18,53.39,97521.0,41.7201,41.9005,41.7123,41.877,97521.0
2017-12-20 11:40:00,53.39,53.53,53.38,53.52,104435.0,41.877,41.9868,41.8692,41.979,104435.0
2017-12-20 11:45:00,53.52,53.6,53.51,53.57,79961.0,41.979,42.0417,41.9711,42.0182,79961.0
2017-12-20 11:50:00,53.57,53.57,53.52,53.55,105589.0,42.0182,42.0182,41.979,42.0025,105589.0
2017-12-20 11:55:00,53.55,53.59,53.44,53.5,101925.0,42.0025,42.0339,41.9162,41.9633,101925.0
2017-12-20 12:00:00,53.5,53.54,53.48,53.51,41082.0,41.9633,41.9947,41.9476,41.9711,41082.0
2017-12-20 12:05:00,53.5,53.53,53.45,53.5,79646.0,41.9633,41.9868,41.9241,41.9633,79646.0
2017-12-20 12:10:00,53.5,53.55,53.47,53.53,38984.0,41.9633,42.0025,41.9398,41.9868,38984.0
2017-12-20 12:15:00,53.54,53.63,53.52,53.6,34240.0,41.9947,42.0653,41.979,42.0417,34240.0
2017-12-20 12:20:00,53.61,53.64,53.55,53.63,39329.0,42.0496,42.0731,42.0025,42.0653,39329.0
2017-12-20 12:25:00,53.63,53.66,53.6,53.65,34338.0,42.0653,42.0888,42.0417,42.0809,34338.0
2017-12-20 12:30:00,53.65,53.65,53.59,53.6,28597.0,42.0809,42.0809,42.0339,42.0417,28597.0
2017-12-20 12:35:00,53.6,53.61,53.56,53.59,36201.0,42.0417,42.0496,42.0103,42.0339,36201.0
2017-12-20 12:40:00,53.6,53.7,53.6,53.69,50667.0,42.0417,42.1202,42.0417,42.1123,50667.0
2017-12-20 12:45:00,53.69,53.7,53.66,53.7,38778.0,42.1123,42.1202,42.0888,42.1202,38778.0
2017-12-20 12:50:00,53.7,53.71,53.65,53.65,38093.0,42.1202,42.128,42.0809,42.0809,38093.0
2017-12-20 12:55:00,53.66,53.7,53.58,53.61,85367.0,42.0888,42.1202,42.026,42.0496,85367.0
2017-12-20 13:00:00,53.61,53.69,53.58,53.68,35921.0,42.0496,42.1123,42.026,42.1045,35921.0
2017-12-20 13:05:00,53.68,53.7,53.65,53.67,35468.0,42.1045,42.1202,42.0809,42.0966,35468.0
2017-12-20 13:10:00,53.67,53.72,53.67,53.69,39329.0,42.0966,42.1358,42.0966,42.1123,39329.0
2017-12-20 13:15:00,53.7,53.75,53.69,53.75,62663.0,42.1202,42.1594,42.1123,42.1594,62663.0
2017-12-20 13:20:00,53.74,53.8,53.74,53.79,87478.0,42.1515,42.1986,42.1515,42.1908,87478.0
2017-12-20 13:25:00,53.8,53.8,53.74,53.75,38824.0,42.1986,42.1986,42.1515,42.1594,38824.0
2017-12-20 13:30:00,53.74,53.77,53.73,53.76,58141.0,42.1515,42.1751,42.1437,42.1672,58141.0
2017-12-20 13:35:00,53.76,53.93,53.75,53.9,93210.0,42.1672,42.3006,42.1594,42.277,93210.0
2017-12-20 13:40:00,53.89,54.04,53.89,53.94,180064.0,42.2692,42.3868,42.2692,42.3084,180064.0
2017-12-20 13:45:00,53.94,53.94,53.81,53.88,76409.0,42.3084,42.3084,42.2064,42.2613,76409.0
2017-12-20 13:50:00,53.89,53.93,53.82,53.91,56547.0,42.2692,42.3006,42.2143,42.2849,56547.0
2017-12-20 13:55:00,53.91,53.99,53.9,53.98,44336.0,42.2849,42.3476,42.277,42.3398,44336.0
2017-12-20 14:00:00,53.99,54.01,53.97,53.98,49071.0,42.3476,42.3633,42.3319,42.3398,49071.0
2017-12-20 14:05:00,53.98,54.03,53.97,54.01,62918.0,42.3398,42.379,42.3319,42.3633,62918.0
2017-12-20 14:10:00,54.01,54.06,54.0,54.05,79473.0,42.3633,42.4025,42.3555,42.3947,79473.0
2017-12-20 14:15:00,54.05,54.06,54.01,54.05,80337.0,42.3947,42.4025,42.3633,42.3947,80337.0
2017-12-20 14:20:00,54.04,54.07,54.02,54.05,73083.0,42.3868,42.4104,42.3712,42.3947,73083.0
2017-12-20 14:25:00,54.05,54.06,54.0,54.05,108903.0,42.3947,42.4025,42.3555,42.3947,108903.0
2017-12-20 14:30:00,54.05,54.11,54.04,54.07,105730.0,42.3947,42.4417,42.3868,42.4104,105730.0
2017-12-20 14:35:00,54.08,54.16,54.08,54.14,104060.0,42.4182,42.481,42.4182,42.4653,104060.0
2017-12-20 14:40:00,54.14,54.21,54.07,54.08,124442.0,42.4653,42.5202,42.4104,42.4182,124442.0
2017-12-20 14:45:00,54.08,54.09,54.02,54.03,76500.0,42.4182,42.4261,42.3712,42.379,76500.0
2017-12-20 14:50:00,54.03,54.06,54.01,54.04,69258.0,42.379,42.4025,42.3633,42.3868,69258.0
2017-12-20 14:55:00,54.05,54.11,54.03,54.09,106467.0,42.3947,42.4417,42.379,42.4261,106467.0
2017-12-20 15:00:00,54.09,54.14,54.08,54.13,70513.0,42.4261,42.4653,42.4182,42.4574,70513.0
2017-12-20 15:05:00,54.13,54.16,54.11,54.11,101536.0,42.4574,42.481,42.4417,42.4417,101536.0
2017-12-20 15:10:00,54.11,54.12,54.03,54.09,105038.0,42.4417,42.4496,42.379,42.4261,105038.0
2017-12-20 15:15:00,54.09,54.15,54.08,54.13,54333.0,42.4261,42.4731,42.4182,42.4574,54333.0
2017-12-20 15:20:00,54.13,54.21,54.12,54.21,107744.0,42.4574,42.5202,42.4496,42.5202,107744.0
2017-12-20 15:25:00,54.21,54.28,54.2,54.28,197551.0,42.5202,42.5751,42.5123,42.5751,197551.0
2017-12-20 15:30:00,54.27,54.27,54.18,54.22,117926.0,42.5672,42.5672,42.4967,42.528,117926.0
2017-12-20 15:35:00,54.22,54.29,54.21,54.28,113826.0,42.528,42.5829,42.5202,42.5751,113826.0
2017-12-20 15:40:00,54.28,54.36,54.26,54.35,161669.0,42.5751,42.6378,42.5594,42.63,161669.0
2017-12-20 15:45:00,54.35,54.44,54.33,54.43,197572.0,42.63,42.7006,42.6143,42.6927,197572.0
2017-12-20 15:50:00,54.42,54.51,54.41,54.46,339965.0,42.6849,42.7555,42.6771,42.7163,339965.0
2017-12-20 15:55:00,54.46,54.47,54.24,54.25,539575.0,42.7163,42.7241,42.5437,42.5516,539575.0
2017-12-21 09:30:00,54.15,54.45,54.02,54.32,140712.0,42.4731,42.7084,42.3712,42.6065,140712.0
2017-12-21 09:35:00,54.32,54.36,54.09,54.09,51006.0,42.6065,42.6378,42.4261,42.4261,51006.0
2017-12-21 09:40:00,54.1,54.25,54.08,54.23,88693.0,42.4339,42.5516,42.4182,42.5359,88693.0
2017-12-21 09:45:00,54.23,54.45,54.22,54.44,51189.0,42.5359,42.7084,42.528,42.7006,51189.0
2017-12-21 09:50:00,54.42,54.42,54.2,54.26,121370.0,42.6849,42.6849,42.5123,42.5594,121370.0
2017-12-21 09:55:00,54.26,54.5,54.21,54.47,89924.0,42.5594,42.7476,42.5202,42.7241,89924.0
2017-12-21 10:00:00,54.47,54.55,54.39,54.49,131621.0,42.7241,42.7869,42.6614,42.7398,131621.0
2017-12-21 10:05:00,54.5,54.69,54.46,54.68,142396.0,42.7476,42.8967,42.7163,42.8888,142396.0
2017-12-21 10:10:00,54.69,54.69,54.5,54.59,167598.0,42.8967,42.8967,42.7476,42.8182,167598.0
2017-12-21 10:15:00,54.59,54.72,54.58,54.72,98844.0,42.8182,42.9202,42.8104,42.9202,98844.0
2017-12-21 10:20:00,54.72,54.79,54.67,54.76,147959.0,42.9202,42.9751,42.881,42.9516,147959.0
2017-12-21 10:25:00,54.76,54.87,54.71,54.87,47588.0,42.9516,43.0379,42.9124,43.0379,47588.0
2017-12-21 10:30:00,54.88,55.04,54.88,55.02,288408.0,43.0457,43.1712,43.0457,43.1555,288408.0
2017-12-21 10:35:00,55.0,55.17,54.99,55.04,136176.0,43.1398,43.2732,43.132,43.1712,136176.0
2017-12-21 10:40:00,55.04,55.15,55.04,55.12,65203.0,43.1712,43.2575,43.1712,43.2339,65203.0
2017-12-21 10:45:00,55.12,55.16,55.03,55.13,65194.0,43.2339,43.2653,43.1634,43.2418,65194.0
2017-12-21 10:50:00,55.12,55.2,55.1,55.2,49851.0,43.2339,43.2967,43.2183,43.2967,49851.0
2017-12-21 10:55:00,55.19,55.24,55.15,55.21,60948.0,43.2889,43.3281,43.2575,43.3045,60948.0
2017-12-21 11:00:00,55.21,55.27,55.11,55.11,74465.0,43.3045,43.3516,43.2261,43.2261,74465.0
2017-12-21 11:05:00,55.11,55.3,55.08,55.29,64942.0,43.2261,43.3751,43.2026,43.3673,64942.0
2017-12-21 11:10:00,55.29,55.32,55.25,55.29,63410.0,43.3673,43.3908,43.3359,43.3673,63410.0
2017-12-21 11:15:00,55.29,55.34,55.27,55.31,53646.0,43.3673,43.4065,43.3516,43.383,53646.0
2017-12-21 11:20:00,55.31,55.43,55.29,55.4,59625.0,43.383,43.4771,43.3673,43.4536,59625.0
2017-12-21 11:25:00,55.4,55.48,55.37,55.41,45154.0,43.4536,43.5163,43.43,43.4614,45154.0
2017-12-21 11:30:00,55.41,55.45,55.25,55.27,82113.0,43.4614,43.4928,43.3359,43.3516,82113.0
2017-12-21 11:35:00,55.26,55.33,55.25,55.33,61274.0,43.3438,43.3987,43.3359,43.3987,61274.0
2017-12-21 11:40:00,55.33,55.39,55.32,55.34,65339.0,43.3987,43.4457,43.3908,43.4065,65339.0
2017-12-21 11:45:00,55.35,55.39,55.35,55.38,52164.0,43.4144,43.4457,43.4144,43.4379,52164.0
2017-12-21 11:50:00,55.38,55.49,55.38,55.48,46823.0,43.4379,43.5242,43.4379,43.5163,46823.0
2017-12-21 11:55:00,55.48,55.49,55.41,55.41,57446.0,43.5163,43.5242,43.4614,43.4614,57446.0
2017-12-21 12:00:00,55.42,55.45,55.3,55.39,87999.0,43.4693,43.4928,43.3751,43.4457,87999.0
2017-12-21 12:05:00,55.38,55.39,55.3,55.31,43119.0,43.4379,43.4457,43.3751,43.383,43119.0
2017-12-21 12:10:00,55.31,55.35,55.27,55.35,56440.0,43.383,43.4144,43.3516,43.4144,56440.0
2017-12-21 12:15:00,55.35,55.41,55.35,55.38,49809.0,43.4144,43.4614,43.4144,43.4379,49809.0
2017-12-21 12:20:00,55.38,55.41,55.37,55.39,35214.0,43.4379,43.4614,43.43,43.4457,35214.0
2017-12-21 12:25:00,55.38,55.39,55.28,55.29,41326.0,43.4379,43.4457,43.3594,43.3673,41326.0
2017-12-21 12:30:00,55.3,55.38,55.3,55.35,58100.0,43.3751,43.4379,43.3751,43.4144,58100.0
2017-12-21 12:35:00,55.36,55.39,55.35,55.39,46529.0,43.4222,43.4457,43.4144,43.4457,46529.0
2017-12-21 12:40:00,55.38,55.41,55.37,55.4,36567.0,43.4379,43.4614,43.43,43.4536,36567.0
2017-12-21 12:45:00,55.4,55.4,55.33,55.35,73669.0,43.4536,43.4536,43.3987,43.4144,73669.0
2017-12-21 12:50:00,55.35,55.44,55.35,55.44,40183.0,43.4144,43.4849,43.4144,43.4849,40183.0
2017-12-21 12:55:00,55.43,55.49,55.42,55.44,48891.0,43.4771,43.5242,43.4693,43.4849,48891.0
2017-12-21 13:00:00,55.45,55.47,55.39,55.4,44134.0,43.4928,43.5085,43.4457,43.4536,44134.0
2017-12-21 13:05:00,55.4,55.47,55.38,55.47,36403.0,43.4536,43.5085,43.4379,43.5085,36403.0
2017-12-21 13:10:00,55.47,55.55,55.47,55.5,69744.0,43.5085,43.5712,43.5085,43.532,69744.0
2017-12-21 13:15:00,55.51,55.52,55.41,55.45,31720.0,43.5399,43.5477,43.4614,43.4928,31720.0
2017-12-21 13:20:00,55.45,55.47,55.42,55.45,25355.0,43.4928,43.5085,43.4693,43.4928,25355.0
2017-12-21 13:25:00,55.45,55.5,55.45,55.5,34838.0,43.4928,43.532,43.4928,43.532,34838.0
2017-12-21 13:30:00,55.49,55.55,55.48,55.54,36542.0,43.5242,43.5712,43.5163,43.5634,36542.0
2017-12-21 13:35:00,55.55,55.62,55.54,55.55,51322.0,43.5712,43.6261,43.5634,43.5712,51322.0
2017-12-21 13:40:00,55.56,55.59,55.52,55.55,45210.0,43.5791,43.6026,43.5477,43.5712,45210.0
2017-12-21 13:45:00,55.55,55.64,55.52,55.63,68787.0,43.5712,43.6418,43.5477,43.634,68787.0
2017-12-21 13:50:00,55.63,55.7,55.63,55.69,61360.0,43.634,43.6889,43.634,43.681,61360.0
2017-12-21 13:55:00,55.7,55.72,55.64,55.72,47412.0,43.6889,43.7046,43.6418,43.7046,47412.0
2017-12-21 14:00:00,55.72,55.77,55.7,55.76,65725.0,43.7046,43.7438,43.6889,43.7359,65725.0
2017-12-21 14:05:00,55.76,55.78,55.72,55.78,46141.0,43.7359,43.7516,43.7046,43.7516,46141.0
2017-12-21 14:10:00,55.78,55.8,55.75,55.76,48164.0,43.7516,43.7673,43.7281,43.7359,48164.0
2017-12-21 14:15:00,55.76,55.8,55.74,55.79,39721.0,43.7359,43.7673,43.7203,43.7595,39721.0
2017-12-21 14:20:00,55.8,55.83,55.78,55.8,51298.0,43.7673,43.7908,43.7516,43.7673,51298.0
2017-12-21 14:25:00,55.8,55.83,55.76,55.81,53671.0,43.7673,43.7908,43.7359,43.7752,53671.0
2017-12-21 14:30:00,55.81,55.82,55.78,55.78,35286.0,43.7752,43.783,43.7516,43.7516,35286.0
2017-12-21 14:35:00,55.79,55.79,55.7,55.74,55864.0,43.7595,43.7595,43.6889,43.7203,55864.0
2017-12-21 14:40:00,55.74,55.79,55.72,55.76,61622.0,43.7203,43.7595,43.7046,43.7359,61622.0
2017-12-21 14:45:00,55.76,55.77,55.74,55.76,54918.0,43.7359,43.7438,43.7203,43.7359,54918.0
2017-12-21 14:50:00,55.76,55.81,55.74,55.79,68146.0,43.7359,43.7752,43.7203,43.7595,68146.0
2017-12-21 14:55:00,55.8,55.85,55.78,55.84,98573.0,43.7673,43.8065,43.7516,43.7987,98573.0
2017-12-21 15:00:00,55.84,55.88,55.82,55.82,72484.0,43.7987,43.8301,43.783,43.783,72484.0
2017-12-21 15:05:00,55.81,55.83,55.74,55.82,81266.0,43.7752,43.7908,43.7203,43.783,81266.0
2017-12-21 15:10:00,55.83,55.93,55.81,55.87,82791.0,43.7908,43.8693,43.7752,43.8222,82791.0
2017-12-21 15:15:00,55.86,55.87,55.79,55.85,97610.0,43.8144,43.8222,43.7595,43.8065,97610.0
2017-12-21 15:20:00,55.86,55.94,55.82,55.92,86078.0,43.8144,43.8771,43.783,43.8614,86078.0
2017-12-21 15:25:00,55.91,56.02,55.91,56.02,196654.0,43.8536,43.9399,43.8536,43.9399,196654.0
2017-12-21 15:30:00,56.01,56.02,55.96,56.02,122437.0,43.932,43.9399,43.8928,43.9399,122437.0
2017-12-21 15:35:00,56.01,56.03,55.99,56.0,173348.0,43.932,43.9477,43.9163,43.9242,173348.0
2017-12-21 15:40:00,56.0,56.07,55.98,56.07,160138.0,43.9242,43.9791,43.9085,43.9791,160138.0
2017-12-21 15:45:00,56.06,56.07,55.95,55.96,259344.0,43.9712,43.9791,43.885,43.8928,259344.0
2017-12-21 15:50:00,55.95,55.99,55.95,55.98,199684.0,43.885,43.9163,43.885,43.9085,199684.0
2017-12-21 15:55:00,55.97,55.98,55.92,55.94,366078.0,43.9007,43.9085,43.8614,43.8771,366078.0
2017-12-22 09:30:00,56.05,56.21,55.94,56.14,195385.0,43.9634,44.0889,43.8771,44.034,195385.0
2017-12-22 09:35:00,56.14,56.14,55.67,55.78,97847.0,44.034,44.034,43.6653,43.7516,97847.0
2017-12-22 09:40:00,55.78,55.93,55.76,55.92,42726.0,43.7516,43.8693,43.7359,43.8614,42726.0
2017-12-22 09:45:00,55.92,55.97,55.84,55.92,32986.0,43.8614,43.9007,43.7987,43.8614,32986.0
2017-12-22 09:50:00,55.92,55.95,55.79,55.91,61006.0,43.8614,43.885,43.7595,43.8536,61006.0
2017-12-22 09:55:00,55.89,55.9,55.75,55.8,52258.0,43.8379,43.8458,43.7281,43.7673,52258.0
2017-12-22 10:00:00,55.81,55.83,55.71,55.76,41263.0,43.7752,43.7908,43.6967,43.7359,41263.0
2017-12-22 10:05:00,55.76,55.86,55.72,55.82,42131.0,43.7359,43.8144,43.7046,43.783,42131.0
2017-12-22 10:10:00,55.82,55.82,55.71,55.74,41295.0,43.783,43.783,43.6967,43.7203,41295.0
2017-12-22 10:15:00,55.74,55.74,55.61,55.69,47268.0,43.7203,43.7203,43.6183,43.681,47268.0
2017-12-22 10:20:00,55.69,55.7,55.59,55.62,35241.0,43.681,43.6889,43.6026,43.6261,35241.0
2017-12-22 10:25:00,55.63,55.67,55.6,55.63,30646.0,43.634,43.6653,43.6104,43.634,30646.0
2017-12-22 10:30:00,55.63,55.69,55.6,55.62,37992.0,43.634,43.681,43.6104,43.6261,37992.0
2017-12-22 10:35:00,55.62,55.73,55.61,55.73,31908.0,43.6261,43.7124,43.6183,43.7124,31908.0
2017-12-22 10:40:00,55.73,55.74,55.53,55.54,45912.0,43.7124,43.7203,43.5555,43.5634,45912.0
2017-12-22 10:45:00,55.54,55.56,55.47,55.49,50471.0,43.5634,43.5791,43.5085,43.5242,50471.0
2017-12-22 10:50:00,55.48,55.62,55.46,55.62,31412.0,43.5163,43.6261,43.5006,43.6261,31412.0
2017-12-22 10:55:00,55.62,55.72,55.61,55.65,27102.0,43.6261,43.7046,43.6183,43.6497,27102.0
2017-12-22 11:00:00,55.64,55.7,55.61,55.63,31268.0,43.6418,43.6889,43.6183,43.634,31268.0
2017-12-22 11:05:00,55.62,55.75,55.61,55.67,37401.0,43.6261,43.7281,43.6183,43.6653,37401.0
2017-12-22 11:10:00,55.67,55.74,55.66,55.72,19408.0,43.6653,43.7203,43.6575,43.7046,19408.0
2017-12-22 11:15:00,55.71,55.78,55.69,55.75,38612.0,43.6967,43.7516,43.681,43.7281,38612.0
2017-12-22 11:20:00,55.76,55.88,55.76,55.88,27148.0,43.7359,43.8301,43.7359,43.8301,27148.0
2017-12-22 11:25:00,55.88,55.89,55.78,55.8,26957.0,43.8301,43.8379,43.7516,43.7673,26957.0
2017-12-22 11:30:00,55.8,55.83,55.73,55.82,40575.0,43.7673,43.7908,43.7124,43.783,40575.0
2017-12-22 11:35:00,55.83,55.88,55.79,55.86,23590.0,43.7908,43.8301,43.7595,43.8144,23590.0
2017-12-22 11:40:00,55.86,55.88,55.81,55.81,22960.0,43.8144,43.8301,43.7752,43.7752,22960.0
2017-12-22 11:45:00,55.82,55.91,55.82,55.86,19521.0,43.783,43.8536,43.783,43.8144,19521.0
2017-12-22 11:50:00,55.86,56.0,55.86,55.99,40878.0,43.8144,43.9242,43.8144,43.9163,40878.0
2017-12-22 11:55:00,55.99,56.0,55.94,55.98,20533.0,43.9163,43.9242,43.8771,43.9085,20533.0
2017-12-22 12:00:00,55.97,56.0,55.93,55.95,23774.0,43.9007,43.9242,43.8693,43.885,23774.0
2017-12-22 12:05:00,55.95,55.99,55.89,55.91,30892.0,43.885,43.9163,43.8379,43.8536,30892.0
2017-12-22 12:10:00,55.91,55.97,55.9,55.96,32327.0,43.8536,43.9007,43.8458,43.8928,32327.0
2017-12-22 12:15:00,55.96,56.0,55.91,55.91,21483.0,43.8928,43.9242,43.8536,43.8536,21483.0
2017-12-22 12:20:00,55.91,56.02,55.89,56.01,49034.0,43.8536,43.9399,43.8379,43.932,49034.0
2017-12-22 12:25:00,56.02,56.06,55.99,56.04,40576.0,43.9399,43.9712,43.9163,43.9556,40576.0
2017-12-22 12:30:00,56.05,56.05,55.98,55.98,26853.0,43.9634,43.9634,43.9085,43.9085,26853.0
2017-12-22 12:35:00,55.99,56.01,55.91,55.92,18201.0,43.9163,43.932,43.8536,43.8614,18201.0
2017-12-22 12:40:00,55.92,55.96,55.91,55.92,16254.0,43.8614,43.8928,43.8536,43.8614,16254.0
2017-12-22 12:45:00,55.93,55.97,55.92,55.94,23418.0,43.8693,43.9007,43.8614,43.8771,23418.0
2017-12-22 12:50:00,55.94,55.95,55.88,55.88,14185.0,43.8771,43.885,43.8301,43.8301,14185.0
2017-12-22 12:55:00,55.87,55.89,55.84,55.84,20036.0,43.8222,43.8379,43.7987,43.7987,20036.0
2017-12-22 13:00:00,55.84,55.91,55.81,55.81,43292.0,43.7987,43.8536,43.7752,43.7752,43292.0
2017-12-22 13:05:00,55.82,55.84,55.81,55.81,22080.0,43.783,43.7987,43.7752,43.7752,22080.0
2017-12-22 13:10:00,55.81,55.81,55.74,55.75,23124.0,43.7752,43.7752,43.7203,43.7281,23124.0
2017-12-22 13:15:00,55.75,55.78,55.71,55.76,26382.0,43.7281,43.7516,43.6967,43.7359,26382.0
2017-12-22 13:20:00,55.76,55.8,55.75,55.75,20717.0,43.7359,43.7673,43.7281,43.7281,20717.0
2017-12-22 13:25:00,55.75,55.8,55.74,55.78,27315.0,43.7281,43.7673,43.7203,43.7516,27315.0
2017-12-22 13:30:00,55.78,55.78,55.73,55.75,17376.0,43.7516,43.7516,43.7124,43.7281,17376.0
2017-12-22 13:35:00,55.74,55.75,55.72,55.75,23845.0,43.7203,43.7281,43.7046,43.7281,23845.0
2017-12-22 13:40:00,55.75,55.76,55.69,55.7,36422.0,43.7281,43.7359,43.681,43.6889,36422.0
2017-12-22 13:45:00,55.7,55.73,55.66,55.66,29777.0,43.6889,43.7124,43.6575,43.6575,29777.0
2017-12-22 13:50:00,55.66,55.7,55.65,55.66,29077.0,43.6575,43.6889,43.6497,43.6575,29077.0
2017-12-22 13:55:00,55.67,55.72,55.67,55.69,18295.0,43.6653,43.7046,43.6653,43.681,18295.0
2017-12-22 14:00:00,55.69,55.72,55.67,55.67,26903.0,43.681,43.7046,43.6653,43.6653,26903.0
2017-12-22 14:05:00,55.66,55.7,55.65,55.7,26993.0,43.6575,43.6889,43.6497,43.6889,26993.0
2017-12-22 14:10:00,55.7,55.82,55.66,55.73,45630.0,43.6889,43.783,43.6575,43.7124,45630.0
2017-12-22 14:15:00,55.72,55.75,55.67,55.7,64005.0,43.7046,43.7281,43.6653,43.6889,64005.0
2017-12-22 14:20:00,55.7,55.77,55.68,55.71,62364.0,43.6889,43.7438,43.6732,43.6967,62364.0
2017-12-22 14:25:00,55.71,55.74,55.61,55.63,49929.0,43.6967,43.7203,43.6183,43.634,49929.0
2017-12-22 14:30:00,55.62,55.64,55.59,55.6,27578.0,43.6261,43.6418,43.6026,43.6104,27578.0
2017-12-22 14:35:00,55.6,55.61,55.57,55.57,21136.0,43.6104,43.6183,43.5869,43.5869,21136.0
2017-12-22 14:40:00,55.58,55.62,55.57,55.59,27633.0,43.5948,43.6261,43.5869,43.6026,27633.0
2017-12-22 14:45:00,55.58,55.62,55.57,55.59,25435.0,43.5948,43.6261,43.5869,43.6026,25435.0
2017-12-22 14:50:00,55.59,55.6,55.57,55.57,23978.0,43.6026,43.6104,43.5869,43.5869,23978.0
2017-12-22 14:55:00,55.58,55.59,55.56,55.59,27507.0,43.5948,43.6026,43.5791,43.6026,27507.0
2017-12-22 15:00:00,55.59,55.6,55.53,55.53,36589.0,43.6026,43.6104,43.5555,43.5555,36589.0
2017-12-22 15:05:00,55.53,55.58,55.53,55.57,32412.0,43.5555,43.5948,43.5555,43.5869,32412.0
2017-12-22 15:10:00,55.56,55.6,55.56,55.6,29344.0,43.5791,43.6104,43.5791,43.6104,29344.0
2017-12-22 15:15:00,55.6,55.63,55.57,55.59,31468.0,43.6104,43.634,43.5869,43.6026,31468.0
2017-12-22 15:20:00,55.59,55.59,55.55,55.56,25425.0,43.6026,43.6026,43.5712,43.5791,25425.0
2017-12-22 15:25:00,55.57,55.6,55.51,55.51,29787.0,43.5869,43.6104,43.5399,43.5399,29787.0
2017-12-22 15:30:00,55.52,55.53,55.49,55.5,47463.0,43.5477,43.5555,43.5242,43.532,47463.0
2017-12-22 15:35:00,55.51,55.58,55.5,55.56,57471.0,43.5399,43.5948,43.532,43.5791,57471.0
2017-12-22 15:40:00,55.57,55.58,55.54,55.55,48636.0,43.5869,43.5948,43.5634,43.5712,48636.0
2017-12-22 15:45:00,55.54,55.55,55.52,55.54,53220.0,43.5634,43.5712,43.5477,43.5634,53220.0
2017-12-22 15:50:00,55.53,55.54,55.48,55.48,54664.0,43.5555,43.5634,43.5163,43.5163,54664.0
2017-12-22 15:55:00,55.48,55.52,55.45,55.51,184438.0,43.5163,43.5477,43.4928,43.5399,184438.0
2017-12-26 09:30:00,55.78,56.0,55.74,55.98,80555.0,43.7516,43.9242,43.7203,43.9085,80555.0
2017-12-26 09:35:00,55.96,56.0,55.83,55.9,54454.0,43.8928,43.9242,43.7908,43.8458,54454.0
2017-12-26 09:40:00,55.87,55.88,55.65,55.71,44349.0,43.8222,43.8301,43.6497,43.6967,44349.0
2017-12-26 09:45:00,55.72,55.76,55.62,55.68,26334.0,43.7046,43.7359,43.6261,43.6732,26334.0
2017-12-26 09:50:00,55.69,55.69,55.55,55.55,35716.0,43.681,43.681,43.5712,43.5712,35716.0
2017-12-26 09:55:00,55.55,55.66,55.54,55.66,33099.0,43.5712,43.6575,43.5634,43.6575,33099.0
2017-12-26 10:00:00,55.65,55.67,55.57,55.66,45496.0,43.6497,43.6653,43.5869,43.6575,45496.0
2017-12-26 10:05:00,55.66,55.72,55.64,55.7,30727.0,43.6575,43.7046,43.6418,43.6889,30727.0
2017-12-26 10:10:00,55.7,55.7,55.63,55.66,17766.0,43.6889,43.6889,43.634,43.6575,17766.0
2017-12-26 10:15:00,55.65,55.74,55.62,55.72,29659.0,43.6497,43.7203,43.6261,43.7046,29659.0
2017-12-26 10:20:00,55.72,55.8,55.7,55.79,16346.0,43.7046,43.7673,43.6889,43.7595,16346.0
2017-12-26 10:25:00,55.79,55.98,55.78,55.97,42696.0,43.7595,43.9085,43.7516,43.9007,42696.0
2017-12-26 10:30:00,55.99,56.25,55.99,56.16,124427.0,43.9163,44.1203,43.9163,44.0497,124427.0
2017-12-26 10:35:00,56.16,56.24,56.14,56.18,32081.0,44.0497,44.1124,44.034,44.0654,32081.0
2017-12-26 10:40:00,56.19,56.23,56.09,56.13,35611.0,44.0732,44.1046,43.9948,44.0262,35611.0
2017-12-26 10:45:00,56.12,56.19,56.1,56.11,29851.0,44.0183,44.0732,44.0026,44.0105,29851.0
2017-12-26 10:50:00,56.1,56.13,56.06,56.12,17771.0,44.0026,44.0262,43.9712,44.0183,17771.0
2017-12-26 10:55:00,56.13,56.17,56.09,56.1,20620.0,44.0262,44.0575,43.9948,44.0026,20620.0
2017-12-26 11:00:00,56.11,56.17,56.05,56.07,38318.0,44.0105,44.0575,43.9634,43.9791,38318.0
2017-12-26 11:05:00,56.05,56.11,56.05,56.11,20844.0,43.9634,44.0105,43.9634,44.0105,20844.0
2017-12-26 11:10:00,56.12,56.17,56.11,56.17,29924.0,44.0183,44.0575,44.0105,44.0575,29924.0
2017-12-26 11:15:00,56.18,56.25,56.18,56.21,31709.0,44.0654,44.1203,44.0654,44.0889,31709.0
2017-12-26 11:20:00,56.21,56.22,56.18,56.22,26588.0,44.0889,44.0967,44.0654,44.0967,26588.0
2017-12-26 11:25:00,56.23,56.25,56.16,56.25,22625.0,44.1046,44.1203,44.0497,44.1203,22625.0
2017-12-26 11:30:00,56.25,56.3,56.24,56.26,23870.0,44.1203,44.1595,44.1124,44.1281,23870.0
2017-12-26 11:35:00,56.25,56.25,56.2,56.21,22206.0,44.1203,44.1203,44.0811,44.0889,22206.0
2017-12-26 11:40:00,56.22,56.32,56.22,56.29,32234.0,44.0967,44.1752,44.0967,44.1517,32234.0
2017-12-26 11:45:00,56.29,56.34,56.28,56.34,14848.0,44.1517,44.1909,44.1438,44.1909,14848.0
2017-12-26 11:50:00,56.35,56.37,56.33,56.34,18010.0,44.1987,44.2144,44.183,44.1909,18010.0
2017-12-26 11:55:00,56.34,56.34,56.27,56.29,18860.0,44.1909,44.1909,44.136,44.1517,18860.0
2017-12-26 12:00:00,56.29,56.3,56.21,56.22,21612.0,44.1517,44.1595,44.0889,44.0967,21612.0
2017-12-26 12:05:00,56.21,56.25,56.18,56.24,28195.0,44.0889,44.1203,44.0654,44.1124,28195.0
2017-12-26 12:10:00,56.24,56.32,56.24,56.31,14854.0,44.1124,44.1752,44.1124,44.1673,14854.0
2017-12-26 12:15:00,56.31,56.37,56.3,56.34,25887.0,44.1673,44.2144,44.1595,44.1909,25887.0
2017-12-26 12:20:00,56.34,56.34,56.24,56.24,29175.0,44.1909,44.1909,44.1124,44.1124,29175.0
2017-12-26 12:25:00,56.24,56.24,56.18,56.19,17225.0,44.1124,44.1124,44.0654,44.0732,17225.0
2017-12-26 12:30:00,56.2,56.26,56.19,56.21,35434.0,44.0811,44.1281,44.0732,44.0889,35434.0
2017-12-26 12:35:00,56.2,56.22,56.17,56.17,17910.0,44.0811,44.0967,44.0575,44.0575,17910.0
2017-12-26 12:40:00,56.18,56.2,56.14,56.16,20101.0,44.0654,44.0811,44.034,44.0497,20101.0
2017-12-26 12:45:00,56.16,56.28,56.16,56.26,22408.0,44.0497,44.1438,44.0497,44.1281,22408.0
2017-12-26 12:50:00,56.26,56.27,56.22,56.23,17404.0,44.1281,44.136,44.0967,44.1046,17404.0
2017-12-26 12:55:00,56.23,56.25,56.2,56.2,34703.0,44.1046,44.1203,44.0811,44.0811,34703.0
2017-12-26 13:00:00,56.21,56.25,56.2,56.25,24981.0,44.0889,44.1203,44.0811,44.1203,24981.0
2017-12-26 13:05:00,56.24,56.25,56.17,56.18,22934.0,44.1124,44.1203,44.0575,44.0654,22934.0
2017-12-26 13:10:00,56.18,56.26,56.16,56.22,35456.0,44.0654,44.1281,44.0497,44.0967,35456.0
2017-12-26 13:15:00,56.22,56.24,56.18,56.18,23031.0,44.0967,44.1124,44.0654,44.0654,23031.0
2017-12-26 13:20:00,56.17,56.19,56.14,56.19,23380.0,44.0575,44.0732,44.034,44.0732,23380.0
2017-12-26 13:25:00,56.19,56.2,56.15,56.16,40937.0,44.0732,44.0811,44.0418,44.0497,40937.0
2017-12-26 13:30:00,56.16,56.22,56.16,56.2,37366.0,44.0497,44.0967,44.0497,44.0811,37366.0
2017-12-26 13:35:00,56.2,56.25,56.19,56.24,28062.0,44.0811,44.1203,44.0732,44.1124,28062.0
2017-12-26 13:40:00,56.23,56.24,56.14,56.16,21529.0,44.1046,44.1124,44.034,44.0497,21529.0
2017-12-26 13:45:00,56.16,56.21,56.15,56.17,13456.0,44.0497,44.0889,44.0418,44.0575,13456.0
2017-12-26 13:50:00,56.18,56.18,56.15,56.15,14305.0,44.0654,44.0654,44.0418,44.0418,14305.0
2017-12-26 13:55:00,56.16,56.18,56.14,56.14,31401.0,44.0497,44.0654,44.034,44.034,31401.0
2017-12-26 14:00:00,56.15,56.16,56.13,56.13,22381.0,44.0418,44.0497,44.0262,44.0262,22381.0
2017-12-26 14:05:00,56.13,56.16,56.12,56.12,21604.0,44.0262,44.0497,44.0183,44.0183,21604.0
2017-12-26 14:10:00,56.12,56.17,56.11,56.17,14358.0,44.0183,44.0575,44.0105,44.0575,14358.0
2017-12-26 14:15:00,56.17,56.2,56.16,56.19,25531.0,44.0575,44.0811,44.0497,44.0732,25531.0
2017-12-26 14:20:00,56.2,56.22,56.19,56.22,19041.0,44.0811,44.0967,44.0732,44.0967,19041.0
2017-12-26 14:25:00,56.22,56.24,56.19,56.21,20545.0,44.0967,44.1124,44.0732,44.0889,20545.0
2017-12-26 14:30:00,56.2,56.22,56.19,56.19,19386.0,44.0811,44.0967,44.0732,44.0732,19386.0
2017-12-26 14:35:00,56.2,56.2,56.15,56.19,28403.0,44.0811,44.0811,44.0418,44.0732,28403.0
2017-12-26 14:40:00,56.19,56.19,56.16,56.19,17577.0,44.0732,44.0732,44.0497,44.0732,17577.0
2017-12-26 14:45:00,56.19,56.19,56.17,56.19,18290.0,44.0732,44.0732,44.0575,44.0732,18290.0
2017-12-26 14:50:00,56.2,56.22,56.15,56.16,38317.0,44.0811,44.0967,44.0418,44.0497,38317.0
2017-12-26 14:55:00,56.16,56.18,56.15,56.17,27023.0,44.0497,44.0654,44.0418,44.0575,27023.0
2017-12-26 15:00:00,56.17,56.18,56.15,56.17,27578.0,44.0575,44.0654,44.0418,44.0575,27578.0
2017-12-26 15:05:00,56.16,56.19,56.15,56.18,29087.0,44.0497,44.0732,44.0418,44.0654,29087.0
2017-12-26 15:10:00,56.18,56.2,56.17,56.17,16687.0,44.0654,44.0811,44.0575,44.0575,16687.0
2017-12-26 15:15:00,56.18,56.2,56.12,56.13,34129.0,44.0654,44.0811,44.0183,44.0262,34129.0
2017-12-26 15:20:00,56.13,56.16,56.12,56.16,31147.0,44.0262,44.0497,44.0183,44.0497,31147.0
2017-12-26 15:25:00,56.16,56.19,56.13,56.13,35653.0,44.0497,44.0732,44.0262,44.0262,35653.0
2017-12-26 15:30:00,56.13,56.16,56.09,56.1,69144.0,44.0262,44.0497,43.9948,44.0026,69144.0
2017-12-26 15:35:00,56.1,56.12,56.08,56.12,73790.0,44.0026,44.0183,43.9869,44.0183,73790.0
2017-12-26 15:40:00,56.12,56.17,56.11,56.17,46723.0,44.0183,44.0575,44.0105,44.0575,46723.0
2017-12-26 15:45:00,56.17,56.19,56.15,56.17,73498.0,44.0575,44.0732,44.0418,44.0575,73498.0
2017-12-26 15:50:00,56.16,56.18,56.16,56.18,87172.0,44.0497,44.0654,44.0497,44.0654,87172.0
2017-12-26 15:55:00,56.18,56.25,56.17,56.23,188887.0,44.0654,44.1203,44.0575,44.1046,188887.0
2017-12-27 09:30:00,56.06,56.07,55.46,55.52,231165.0,43.9712,43.9791,43.5006,43.5477,231165.0
2017-12-27 09:35:00,55.53,55.67,55.38,55.59,80411.0,43.5555,43.6653,43.4379,43.6026,80411.0
2017-12-27 09:40:00,55.6,55.65,55.48,55.55,72358.0,43.6104,43.6497,43.5163,43.5712,72358.0
2017-12-27 09:45:00,55.56,55.75,55.54,55.62,54771.0,43.5791,43.7281,43.5634,43.6261,54771.0
2017-12-27 09:50:00,55.62,55.73,55.55,55.58,40987.0,43.6261,43.7124,43.5712,43.5948,40987.0
2017-12-27 09:55:00,55.58,55.66,55.51,55.64,35322.0,43.5948,43.6575,43.5399,43.6418,35322.0
2017-12-27 10:00:00,55.63,55.63,55.44,55.51,48456.0,43.634,43.634,43.4849,43.5399,48456.0
2017-12-27 10:05:00,55.51,55.51,55.38,55.44,66078.0,43.5399,43.5399,43.4379,43.4849,66078.0
2017-12-27 10:10:00,55.43,55.46,55.36,55.41,50663.0,43.4771,43.5006,43.4222,43.4614,50663.0
2017-12-27 10:15:00,55.41,55.45,55.33,55.41,42666.0,43.4614,43.4928,43.3987,43.4614,42666.0
2017-12-27 10:20:00,55.42,55.42,55.36,55.37,41126.0,43.4693,43.4693,43.4222,43.43,41126.0
2017-12-27 10:25:00,55.38,55.4,55.28,55.29,54704.0,43.4379,43.4536,43.3594,43.3673,54704.0
2017-12-27 10:30:00,55.29,55.3,55.22,55.26,44820.0,43.3673,43.3751,43.3124,43.3438,44820.0
2017-12-27 10:35:00,55.25,55.31,55.21,55.31,65537.0,43.3359,43.383,43.3045,43.383,65537.0
2017-12-27 10:40:00,55.31,55.4,55.26,55.35,56546.0,43.383,43.4536,43.3438,43.4144,56546.0
2017-12-27 10:45:00,55.33,55.4,55.28,55.3,50125.0,43.3987,43.4536,43.3594,43.3751,50125.0
2017-12-27 10:50:00,55.3,55.35,55.27,55.32,28739.0,43.3751,43.4144,43.3516,43.3908,28739.0
2017-12-27 10:55:00,55.33,55.35,55.27,55.3,41551.0,43.3987,43.4144,43.3516,43.3751,41551.0
2017-12-27 11:00:00,55.31,55.34,55.28,55.32,30752.0,43.383,43.4065,43.3594,43.3908,30752.0
2017-12-27 11:05:00,55.33,55.38,55.32,55.37,17139.0,43.3987,43.4379,43.3908,43.43,17139.0
2017-12-27 11:10:00,55.37,55.4,55.34,55.36,35250.0,43.43,43.4536,43.4065,43.4222,35250.0
2017-12-27 11:15:00,55.37,55.46,55.36,55.43,34746.0,43.43,43.5006,43.4222,43.4771,34746.0
2017-12-27 11:20:00,55.43,55.5,55.39,55.49,25725.0,43.4771,43.532,43.4457,43.5242,25725.0
2017-12-27 11:25:00,55.49,55.49,55.35,55.35,32969.0,43.5242,43.5242,43.4144,43.4144,32969.0
2017-12-27 11:30:00,55.36,55.38,55.28,55.38,24798.0,43.4222,43.4379,43.3594,43.4379,24798.0
2017-12-27 11:35:00,55.37,55.42,55.36,55.36,41379.0,43.43,43.4693,43.4222,43.4222,41379.0
2017-12-27 11:40:00,55.36,55.37,55.27,55.31,37113.0,43.4222,43.43,43.3516,43.383,37113.0
2017-12-27 11:45:00,55.31,55.36,55.26,55.33,29372.0,43.383,43.4222,43.3438,43.3987,29372.0
2017-12-27 11:50:00,55.34,55.4,55.3,55.35,27640.0,43.4065,43.4536,43.3751,43.4144,27640.0
2017-12-27 11:55:00,55.36,55.4,55.33,55.37,28259.0,43.4222,43.4536,43.3987,43.43,28259.0
2017-12-27 12:00:00,55.37,55.42,55.33,55.38,26354.0,43.43,43.4693,43.3987,43.4379,26354.0
2017-12-27 12:05:00,55.37,55.43,55.35,55.37,26443.0,43.43,43.4771,43.4144,43.43,26443.0
2017-12-27 12:10:00,55.37,55.38,55.33,55.34,28605.0,43.43,43.4379,43.3987,43.4065,28605.0
2017-12-27 12:15:00,55.33,55.39,55.32,55.36,21710.0,43.3987,43.4457,43.3908,43.4222,21710.0
2017-12-27 12:20:00,55.36,55.37,55.34,55.35,18269.0,43.4222,43.43,43.4065,43.4144,18269.0
2017-12-27 12:25:00,55.35,55.37,55.31,55.31,32739.0,43.4144,43.43,43.383,43.383,32739.0
2017-12-27 12:30:00,55.32,55.33,55.27,55.27,37219.0,43.3908,43.3987,43.3516,43.3516,37219.0
2017-12-27 12:35:00,55.29,55.35,55.28,55.33,17811.0,43.3673,43.4144,43.3594,43.3987,17811.0
2017-12-27 12:40:00,55.33,55.35,55.3,55.31,14765.0,43.3987,43.4144,43.3751,43.383,14765.0
2017-12-27 12:45:00,55.31,55.31,55.25,55.26,20731.0,43.383,43.383,43.3359,43.3438,20731.0
2017-12-27 12:50:00,55.26,55.27,55.2,55.24,26089.0,43.3438,43.3516,43.2967,43.3281,26089.0
2017-12-27 12:55:00,55.24,55.24,55.17,55.19,21770.0,43.3281,43.3281,43.2732,43.2889,21770.0
2017-12-27 13:00:00,55.19,55.21,55.16,55.2,32671.0,43.2889,43.3045,43.2653,43.2967,32671.0
2017-12-27 13:05:00,55.19,55.25,55.19,55.22,28384.0,43.2889,43.3359,43.2889,43.3124,28384.0
2017-12-27 13:10:00,55.22,55.23,55.18,55.19,19689.0,43.3124,43.3202,43.281,43.2889,19689.0
2017-12-27 13:15:00,55.2,55.22,55.18,55.18,16820.0,43.2967,43.3124,43.281,43.281,16820.0
2017-12-27 13:20:00,55.18,55.2,55.15,55.19,25090.0,43.281,43.2967,43.2575,43.2889,25090.0
2017-12-27 13:25:00,55.2,55.2,55.14,55.15,17953.0,43.2967,43.2967,43.2496,43.2575,17953.0
2017-12-27 13:30:00,55.14,55.24,55.14,55.24,16603.0,43.2496,43.3281,43.2496,43.3281,16603.0
2017-12-27 13:35:00,55.24,55.25,55.21,55.24,18009.0,43.3281,43.3359,43.3045,43.3281,18009.0
2017-12-27 13:40:00,55.23,55.28,55.23,55.28,18428.0,43.3202,43.3594,43.3202,43.3594,18428.0
2017-12-27 13:45:00,55.27,55.3,55.25,55.3,27251.0,43.3516,43.3751,43.3359,43.3751,27251.0
2017-12-27 13:50:00,55.29,55.3,55.23,55.24,48726.0,43.3673,43.3751,43.3202,43.3281,48726.0
2017-12-27 13:55:00,55.24,55.32,55.23,55.27,90524.0,43.3281,43.3908,43.3202,43.3516,90524.0
2017-12-27 14:00:00,55.26,55.29,55.24,55.28,21263.0,43.3438,43.3673,43.3281,43.3594,21263.0
2017-12-27 14:05:00,55.29,55.36,55.28,55.34,25239.0,43.3673,43.4222,43.3594,43.4065,25239.0
2017-12-27 14:10:00,55.34,55.4,55.33,55.36,26697.0,43.4065,43.4536,43.3987,43.4222,26697.0
2017-12-27 14:15:00,55.37,55.39,55.36,55.37,18022.0,43.43,43.4457,43.4222,43.43,18022.0
2017-12-27 14:20:00,55.36,55.37,55.32,55.35,26830.0,43.4222,43.43,43.3908,43.4144,26830.0
2017-12-27 14:25:00,55.35,55.42,55.34,55.41,42375.0,43.4144,43.4693,43.4065,43.4614,42375.0
2017-12-27 14:30:00,55.41,55.44,55.4,55.41,23621.0,43.4614,43.4849,43.4536,43.4614,23621.0
2017-12-27 14:35:00,55.4,55.41,55.38,55.39,18580.0,43.4536,43.4614,43.4379,43.4457,18580.0
2017-12-27 14:40:00,55.39,55.41,55.36,55.41,22907.0,43.4457,43.4614,43.4222,43.4614,22907.0
2017-12-27 14:45:00,55.42,55.44,55.4,55.41,26000.0,43.4693,43.4849,43.4536,43.4614,26000.0
2017-12-27 14:50:00,55.42,55.44,55.4,55.43,45351.0,43.4693,43.4849,43.4536,43.4771,45351.0
2017-12-27 14:55:00,55.43,55.46,55.41,55.46,22657.0,43.4771,43.5006,43.4614,43.5006,22657.0
2017-12-27 15:00:00,55.45,55.47,55.41,55.47,43720.0,43.4928,43.5085,43.4614,43.5085,43720.0
2017-12-27 15:05:00,55.46,55.49,55.46,55.48,39331.0,43.5006,43.5242,43.5006,43.5163,39331.0
2017-12-27 15:10:00,55.48,55.49,55.45,55.45,40263.0,43.5163,43.5242,43.4928,43.4928,40263.0
2017-12-27 15:15:00,55.46,55.51,55.45,55.5,72801.0,43.5006,43.5399,43.4928,43.532,72801.0
2017-12-27 15:20:00,55.49,55.53,55.49,55.52,56232.0,43.5242,43.5555,43.5242,43.5477,56232.0
2017-12-27 15:25:00,55.51,55.57,55.51,55.55,77343.0,43.5399,43.5869,43.5399,43.5712,77343.0
2017-12-27 15:30:00,55.55,55.59,55.53,55.58,66303.0,43.5712,43.6026,43.5555,43.5948,66303.0
2017-12-27 15:35:00,55.59,55.61,55.54,55.6,112102.0,43.6026,43.6183,43.5634,43.6104,112102.0
2017-12-27 15:40:00,55.61,55.62,55.57,55.61,75831.0,43.6183,43.6261,43.5869,43.6183,75831.0
2017-12-27 15:45:00,55.61,55.62,55.54,55.58,87166.0,43.6183,43.6261,43.5634,43.5948,87166.0
2017-12-27 15:50:00,55.59,55.61,55.54,55.57,105355.0,43.6026,43.6183,43.5634,43.5869,105355.0
2017-12-27 15:55:00,55.57,55.63,55.56,55.59,228502.0,43.5869,43.634,43.5791,43.6026,228502.0
2017-12-28 09:30:00,55.49,55.59,55.29,55.42,91652.0,43.5242,43.6026,43.3673,43.4693,91652.0
2017-12-28 09:35:00,55.42,55.42,55.27,55.35,48142.0,43.4693,43.4693,43.3516,43.4144,48142.0
2017-12-28 09:40:00,55.38,55.51,55.36,55.36,31359.0,43.4379,43.5399,43.4222,43.4222,31359.0
2017-12-28 09:45:00,55.34,55.51,55.34,55.49,24194.0,43.4065,43.5399,43.4065,43.5242,24194.0
2017-12-28 09:50:00,55.5,55.5,55.38,55.42,23121.0,43.532,43.532,43.4379,43.4693,23121.0
2017-12-28 09:55:00,55.43,55.54,55.42,55.47,28925.0,43.4771,43.5634,43.4693,43.5085,28925.0
2017-12-28 10:00:00,55.47,55.52,55.4,55.48,25361.0,43.5085,43.5477,43.4536,43.5163,25361.0
2017-12-28 10:05:00,55.45,55.45,55.37,55.39,25812.0,43.4928,43.4928,43.43,43.4457,25812.0
2017-12-28 10:10:00,55.39,55.39,55.29,55.31,32930.0,43.4457,43.4457,43.3673,43.383,32930.0
2017-12-28 10:15:00,55.32,55.32,55.23,55.25,28646.0,43.3908,43.3908,43.3202,43.3359,28646.0
2017-12-28 10:20:00,55.25,55.35,55.25,55.29,41054.0,43.3359,43.4144,43.3359,43.3673,41054.0
2017-12-28 10:25:00,55.29,55.3,55.2,55.2,24925.0,43.3673,43.3751,43.2967,43.2967,24925.0
2017-12-28 10:30:00,55.2,55.3,55.18,55.28,46370.0,43.2967,43.3751,43.281,43.3594,46370.0
2017-12-28 10:35:00,55.28,55.33,55.27,55.31,17282.0,43.3594,43.3987,43.3516,43.383,17282.0
2017-12-28 10:40:00,55.3,55.3,55.23,55.25,25157.0,43.3751,43.3751,43.3202,43.3359,25157.0
2017-12-28 10:45:00,55.26,55.34,55.25,55.33,15980.0,43.3438,43.4065,43.3359,43.3987,15980.0
2017-12-28 10:50:00,55.33,55.37,55.32,55.35,28346.0,43.3987,43.43,43.3908,43.4144,28346.0
2017-12-28 10:55:00,55.36,55.36,55.3,55.3,15078.0,43.4222,43.4222,43.3751,43.3751,15078.0
2017-12-28 11:00:00,55.31,55.42,55.28,55.29,30502.0,43.383,43.4693,43.3594,43.3673,30502.0
2017-12-28 11:05:00,55.3,55.37,55.28,55.37,31969.0,43.3751,43.43,43.3594,43.43,31969.0
2017-12-28 11:10:00,55.36,55.37,55.31,55.33,22899.0,43.4222,43.43,43.383,43.3987,22899.0
2017-12-28 11:15:00,55.32,55.34,55.23,55.25,35277.0,43.3908,43.4065,43.3202,43.3359,35277.0
2017-12-28 11:20:00,55.24,55.27,55.21,55.25,22583.0,43.3281,43.3516,43.3045,43.3359,22583.0
2017-12-28 11:25:00,55.24,55.24,55.2,55.22,29554.0,43.3281,43.3281,43.2967,43.3124,29554.0
2017-12-28 11:30:00,55.22,55.23,55.14,55.15,47199.0,43.3124,43.3202,43.2496,43.2575,47199.0
2017-12-28 11:35:00,55.15,55.17,55.12,55.17,40477.0,43.2575,43.2732,43.2339,43.2732,40477.0
2017-12-28 11:40:00,55.16,55.18,55.12,55.13,33799.0,43.2653,43.281,43.2339,43.2418,33799.0
2017-12-28 11:45:00,55.13,55.17,55.13,55.17,16837.0,43.2418,43.2732,43.2418,43.2732,16837.0
2017-12-28 11:50:00,55.17,55.22,55.17,55.2,14549.0,43.2732,43.3124,43.2732,43.2967,14549.0
2017-12-28 11:55:00,55.2,55.22,55.18,55.19,19982.0,43.2967,43.3124,43.281,43.2889,19982.0
2017-12-28 12:00:00,55.19,55.19,55.13,55.14,16048.0,43.2889,43.2889,43.2418,43.2496,16048.0
2017-12-28 12:05:00,55.13,55.17,55.11,55.16,22342.0,43.2418,43.2732,43.2261,43.2653,22342.0
2017-12-28 12:10:00,55.16,55.23,55.15,55.21,15154.0,43.2653,43.3202,43.2575,43.3045,15154.0
2017-12-28 12:15:00,55.21,55.24,55.2,55.22,17630.0,43.3045,43.3281,43.2967,43.3124,17630.0
2017-12-28 12:20:00,55.21,55.23,55.18,55.23,17190.0,43.3045,43.3202,43.281,43.3202,17190.0
2017-12-28 12:25:00,55.23,55.25,55.21,55.22,16507.0,43.3202,43.3359,43.3045,43.3124,16507.0
2017-12-28 12:30:00,55.21,55.21,55.17,55.17,11592.0,43.3045,43.3045,43.2732,43.2732,11592.0
2017-12-28 12:35:00,55.17,55.19,55.15,55.18,22446.0,43.2732,43.2889,43.2575,43.281,22446.0
2017-12-28 12:40:00,55.18,55.19,55.15,55.19,28228.0,43.281,43.2889,43.2575,43.2889,28228.0
2017-12-28 12:45:00,55.19,55.22,55.17,55.18,15976.0,43.2889,43.3124,43.2732,43.281,15976.0
2017-12-28 12:50:00,55.18,55.26,55.18,55.24,25689.0,43.281,43.3438,43.281,43.3281,25689.0
2017-12-28 12:55:00,55.23,55.24,55.21,55.23,14559.0,43.3202,43.3281,43.3045,43.3202,14559.0
2017-12-28 13:00:00,55.22,55.27,55.21,55.24,15561.0,43.3124,43.3516,43.3045,43.3281,15561.0
2017-12-28 13:05:00,55.24,55.26,55.23,55.25,11957.0,43.3281,43.3438,43.3202,43.3359,11957.0
2017-12-28 13:10:00,55.26,55.26,55.21,55.21,16993.0,43.3438,43.3438,43.3045,43.3045,16993.0
2017-12-28 13:15:00,55.22,55.23,55.21,55.23,21374.0,43.3124,43.3202,43.3045,43.3202,21374.0
2017-12-28 13:20:00,55.23,55.27,55.22,55.22,21751.0,43.3202,43.3516,43.3124,43.3124,21751.0
2017-12-28 13:25:00,55.23,55.23,55.2,55.21,25227.0,43.3202,43.3202,43.2967,43.3045,25227.0
2017-12-28 13:30:00,55.21,55.24,55.21,55.22,16416.0,43.3045,43.3281,43.3045,43.3124,16416.0
2017-12-28 13:35:00,55.23,55.29,55.22,55.29,25009.0,43.3202,43.3673,43.3124,43.3673,25009.0
2017-12-28 13:40:00,55.28,55.29,55.27,55.28,30366.0,43.3594,43.3673,43.3516,43.3594,30366.0
2017-12-28 13:45:00,55.28,55.29,55.27,55.28,21645.0,43.3594,43.3673,43.3516,43.3594,21645.0
2017-12-28 13:50:00,55.27,55.28,55.19,55.19,29544.0,43.3516,43.3594,43.2889,43.2889,29544.0
2017-12-28 13:55:00,55.19,55.23,55.18,55.22,33729.0,43.2889,43.3202,43.281,43.3124,33729.0
2017-12-28 14:00:00,55.21,55.22,55.17,55.17,33388.0,43.3045,43.3124,43.2732,43.2732,33388.0
2017-12-28 14:05:00,55.17,55.23,55.17,55.2,18274.0,43.2732,43.3202,43.2732,43.2967,18274.0
2017-12-28 14:10:00,55.21,55.21,55.17,55.18,20071.0,43.3045,43.3045,43.2732,43.281,20071.0
2017-12-28 14:15:00,55.19,55.19,55.14,55.15,23611.0,43.2889,43.2889,43.2496,43.2575,23611.0
2017-12-28 14:20:00,55.16,55.21,55.16,55.17,21052.0,43.2653,43.3045,43.2653,43.2732,21052.0
2017-12-28 14:25:00,55.17,55.18,55.12,55.13,22901.0,43.2732,43.281,43.2339,43.2418,22901.0
2017-12-28 14:30:00,55.12,55.15,55.11,55.13,36026.0,43.2339,43.2575,43.2261,43.2418,36026.0
2017-12-28 14:35:00,55.12,55.15,55.1,55.14,33857.0,43.2339,43.2575,43.2183,43.2496,33857.0
2017-12-28 14:40:00,55.15,55.17,55.13,55.16,27759.0,43.2575,43.2732,43.2418,43.2653,27759.0
2017-12-28 14:45:00,55.17,55.26,55.16,55.26,21423.0,43.2732,43.3438,43.2653,43.3438,21423.0
2017-12-28 14:50:00,55.26,55.26,55.19,55.21,45376.0,43.3438,43.3438,43.2889,43.3045,45376.0
2017-12-28 14:55:00,55.21,55.25,55.2,55.25,33829.0,43.3045,43.3359,43.2967,43.3359,33829.0
2017-12-28 15:00:00,55.25,55.25,55.22,55.24,14151.0,43.3359,43.3359,43.3124,43.3281,14151.0
2017-12-28 15:05:00,55.24,55.28,55.23,55.28,19677.0,43.3281,43.3594,43.3202,43.3594,19677.0
2017-12-28 15:10:00,55.27,55.29,55.25,55.26,27063.0,43.3516,43.3673,43.3359,43.3438,27063.0
2017-12-28 15:15:00,55.26,55.31,55.26,55.27,28467.0,43.3438,43.383,43.3438,43.3516,28467.0
2017-12-28 15:20:00,55.28,55.28,55.24,55.25,31892.0,43.3594,43.3594,43.3281,43.3359,31892.0
2017-12-28 15:25:00,55.26,55.28,55.24,55.28,23834.0,43.3438,43.3594,43.3281,43.3594,23834.0
2017-12-28 15:30:00,55.28,55.29,55.25,55.26,36256.0,43.3594,43.3673,43.3359,43.3438,36256.0
2017-12-28 15:35:00,55.26,55.29,55.26,55.27,33159.0,43.3438,43.3673,43.3438,43.3516,33159.0
2017-12-28 15:40:00,55.27,55.28,55.24,55.24,71583.0,43.3516,43.3594,43.3281,43.3281,71583.0
2017-12-28 15:45:00,55.25,55.27,55.19,55.22,122593.0,43.3359,43.3516,43.2889,43.3124,122593.0
2017-12-28 15:50:00,55.23,55.26,55.22,55.25,87086.0,43.3202,43.3438,43.3124,43.3359,87086.0
2017-12-28 15:55:00,55.26,55.27,55.19,55.2,264217.0,43.3438,43.3516,43.2889,43.2967,264217.0
2017-12-29 09:30:00,55.44,55.5,55.27,55.3,81452.0,43.4849,43.532,43.3516,43.3751,81452.0
2017-12-29 09:35:00,55.35,55.41,55.26,55.4,16353.0,43.4144,43.4614,43.3438,43.4536,16353.0
2017-12-29 09:40:00,55.41,55.45,55.25,55.27,28196.0,43.4614,43.4928,43.3359,43.3516,28196.0
2017-12-29 09:45:00,55.28,55.28,55.11,55.16,37776.0,43.3594,43.3594,43.2261,43.2653,37776.0
2017-12-29 09:50:00,55.16,55.16,55.01,55.06,40535.0,43.2653,43.2653,43.1477,43.1869,40535.0
2017-12-29 09:55:00,55.06,55.08,54.94,54.96,177279.0,43.1869,43.2026,43.0928,43.1085,177279.0
2017-12-29 10:00:00,54.96,55.09,54.95,55.05,39798.0,43.1085,43.2104,43.1006,43.179,39798.0
2017-12-29 10:05:00,55.06,55.07,54.95,54.98,16912.0,43.1869,43.1947,43.1006,43.1241,16912.0
2017-12-29 10:10:00,54.99,55.05,54.91,54.91,33497.0,43.132,43.179,43.0692,43.0692,33497.0
2017-12-29 10:15:00,54.91,55.02,54.89,55.0,27107.0,43.0692,43.1555,43.0535,43.1398,27107.0
2017-12-29 10:20:00,55.02,55.02,54.97,54.98,29224.0,43.1555,43.1555,43.1163,43.1241,29224.0
2017-12-29 10:25:00,54.99,55.03,54.96,54.99,22528.0,43.132,43.1634,43.1085,43.132,22528.0
2017-12-29 10:30:00,54.97,55.02,54.96,54.97,24801.0,43.1163,43.1555,43.1085,43.1163,24801.0
2017-12-29 10:35:00,54.97,55.02,54.93,54.96,31637.0,43.1163,43.1555,43.0849,43.1085,31637.0
2017-12-29 10:40:00,54.96,55.0,54.93,54.98,21713.0,43.1085,43.1398,43.0849,43.1241,21713.0
2017-12-29 10:45:00,54.98,55.01,54.97,54.99,22015.0,43.1241,43.1477,43.1163,43.132,22015.0
2017-12-29 10:50:00,54.99,55.01,54.95,54.99,52421.0,43.132,43.1477,43.1006,43.132,52421.0
2017-12-29 10:55:00,55.0,55.13,54.99,55.11,30919.0,43.1398,43.2418,43.132,43.2261,30919.0
2017-12-29 11:00:00,55.12,55.14,55.06,55.07,38900.0,43.2339,43.2496,43.1869,43.1947,38900.0
2017-12-29 11:05:00,55.07,55.12,55.05,55.11,22605.0,43.1947,43.2339,43.179,43.2261,22605.0
2017-12-29 11:10:00,55.11,55.13,55.08,55.08,66458.0,43.2261,43.2418,43.2026,43.2026,66458.0
2017-12-29 11:15:00,55.07,55.17,55.06,55.17,36908.0,43.1947,43.2732,43.1869,43.2732,36908.0
2017-12-29 11:20:00,55.17,55.2,55.13,55.16,38909.0,43.2732,43.2967,43.2418,43.2653,38909.0
2017-12-29 11:25:00,55.16,55.22,55.12,55.15,101897.0,43.2653,43.3124,43.2339,43.2575,101897.0
2017-12-29 11:30:00,55.15,55.16,55.07,55.07,25784.0,43.2575,43.2653,43.1947,43.1947,25784.0
2017-12-29 11:35:00,55.08,55.1,55.07,55.08,19559.0,43.2026,43.2183,43.1947,43.2026,19559.0
2017-12-29 11:40:00,55.08,55.14,55.08,55.13,13111.0,43.2026,43.2496,43.2026,43.2418,13111.0
2017-12-29 11:45:00,55.14,55.15,55.08,55.15,16688.0,43.2496,43.2575,43.2026,43.2575,16688.0
2017-12-29 11:50:00,55.16,55.18,55.1,55.13,21645.0,43.2653,43.281,43.2183,43.2418,21645.0
2017-12-29 11:55:00,55.13,55.19,55.13,55.19,17971.0,43.2418,43.2889,43.2418,43.2889,17971.0
2017-12-29 12:00:00,55.18,55.19,55.08,55.09,27780.0,43.281,43.2889,43.2026,43.2104,27780.0
2017-12-29 12:05:00,55.09,55.11,55.06,55.08,32666.0,43.2104,43.2261,43.1869,43.2026,32666.0
2017-12-29 12:10:00,55.1,55.13,55.07,55.08,16552.0,43.2183,43.2418,43.1947,43.2026,16552.0
2017-12-29 12:15:00,55.07,55.1,55.05,55.07,14102.0,43.1947,43.2183,43.179,43.1947,14102.0
2017-12-29 12:20:00,55.07,55.14,55.06,55.13,27342.0,43.1947,43.2496,43.1869,43.2418,27342.0
2017-12-29 12:25:00,55.12,55.16,55.11,55.15,26607.0,43.2339,43.2653,43.2261,43.2575,26607.0
2017-12-29 12:30:00,55.15,55.16,55.11,55.12,15360.0,43.2575,43.2653,43.2261,43.2339,15360.0
2017-12-29 12:35:00,55.12,55.12,55.06,55.06,23173.0,43.2339,43.2339,43.1869,43.1869,23173.0
2017-12-29 12:40:00,55.07,55.08,55.05,55.08,12011.0,43.1947,43.2026,43.179,43.2026,12011.0
2017-12-29 12:45:00,55.08,55.09,55.07,55.08,8656.0,43.2026,43.2104,43.1947,43.2026,8656.0
2017-12-29 12:50:00,55.08,55.1,55.06,55.07,15652.0,43.2026,43.2183,43.1869,43.1947,15652.0
2017-12-29 12:55:00,55.08,55.08,55.04,55.05,18714.0,43.2026,43.2026,43.1712,43.179,18714.0
2017-12-29 13:00:00,55.05,55.08,55.03,55.07,18133.0,43.179,43.2026,43.1634,43.1947,18133.0
2017-12-29 13:05:00,55.07,55.14,55.07,55.12,23567.0,43.1947,43.2496,43.1947,43.2339,23567.0
2017-12-29 13:10:00,55.12,55.14,55.1,55.12,9784.0,43.2339,43.2496,43.2183,43.2339,9784.0
2017-12-29 13:15:00,55.12,55.12,55.1,55.12,8954.0,43.2339,43.2339,43.2183,43.2339,8954.0
2017-12-29 13:20:00,55.12,55.14,55.1,55.11,19360.0,43.2339,43.2496,43.2183,43.2261,19360.0
2017-12-29 13:25:00,55.12,55.12,55.08,55.1,12162.0,43.2339,43.2339,43.2026,43.2183,12162.0
2017-12-29 13:30:00,55.11,55.13,55.1,55.1,25876.0,43.2261,43.2418,43.2183,43.2183,25876.0
2017-12-29 13:35:00,55.11,55.11,55.07,55.09,13071.0,43.2261,43.2261,43.1947,43.2104,13071.0
2017-12-29 13:40:00,55.08,55.09,55.03,55.07,25730.0,43.2026,43.2104,43.1634,43.1947,25730.0
2017-12-29 13:45:00,55.07,55.1,55.05,55.1,14833.0,43.1947,43.2183,43.179,43.2183,14833.0
2017-12-29 13:50:00,55.09,55.11,55.08,55.1,19701.0,43.2104,43.2261,43.2026,43.2183,19701.0
2017-12-29 13:55:00,55.1,55.11,55.07,55.08,17502.0,43.2183,43.2261,43.1947,43.2026,17502.0
2017-12-29 14:00:00,55.09,55.09,55.03,55.04,24017.0,43.2104,43.2104,43.1634,43.1712,24017.0
2017-12-29 14:05:00,55.03,55.05,54.99,55.05,16077.0,43.1634,43.179,43.132,43.179,16077.0
2017-12-29 14:10:00,55.06,55.08,55.06,55.07,14197.0,43.1869,43.2026,43.1869,43.1947,14197.0
2017-12-29 14:15:00,55.07,55.09,55.06,55.06,17234.0,43.1947,43.2104,43.1869,43.1869,17234.0
2017-12-29 14:20:00,55.07,55.11,55.06,55.11,17866.0,43.1947,43.2261,43.1869,43.2261,17866.0
2017-12-29 14:25:00,55.1,55.11,55.08,55.09,21642.0,43.2183,43.2261,43.2026,43.2104,21642.0
2017-12-29 14:30:00,55.08,55.08,55.02,55.08,22043.0,43.2026,43.2026,43.1555,43.2026,22043.0
2017-12-29 14:35:00,55.08,55.09,55.05,55.08,13655.0,43.2026,43.2104,43.179,43.2026,13655.0
2017-12-29 14:40:00,55.09,55.09,55.06,55.09,10260.0,43.2104,43.2104,43.1869,43.2104,10260.0
2017-12-29 14:45:00,55.09,55.09,55.05,55.08,21088.0,43.2104,43.2104,43.179,43.2026,21088.0
2017-12-29 14:50:00,55.08,55.1,55.06,55.1,17164.0,43.2026,43.2183,43.1869,43.2183,17164.0
2017-12-29 14:55:00,55.1,55.11,55.05,55.07,18436.0,43.2183,43.2261,43.179,43.1947,18436.0
2017-12-29 15:00:00,55.06,55.08,55.03,55.05,25897.0,43.1869,43.2026,43.1634,43.179,25897.0
2017-12-29 15:05:00,55.05,55.09,55.03,55.09,23075.0,43.179,43.2104,43.1634,43.2104,23075.0
2017-12-29 15:10:00,55.09,55.13,55.08,55.12,17133.0,43.2104,43.2418,43.2026,43.2339,17133.0
2017-12-29 15:15:00,55.12,55.14,55.1,55.13,19613.0,43.2339,43.2496,43.2183,43.2418,19613.0
2017-12-29 15:20:00,55.13,55.19,55.13,55.18,19639.0,43.2418,43.2889,43.2418,43.281,19639.0
2017-12-29 15:25:00,55.18,55.18,55.1,55.11,26963.0,43.281,43.281,43.2183,43.2261,26963.0
2017-12-29 15:30:00,55.12,55.12,55.08,55.12,26179.0,43.2339,43.2339,43.2026,43.2339,26179.0
2017-12-29 15:35:00,55.12,55.12,55.02,55.03,36091.0,43.2339,43.2339,43.1555,43.1634,36091.0
2017-12-29 15:40:00,55.03,55.03,54.99,55.01,41723.0,43.1634,43.1634,43.132,43.1477,41723.0
2017-12-29 15:45:00,55.01,55.07,55.0,55.05,56967.0,43.1477,43.1947,43.1398,43.179,56967.0
2017-12-29 15:50:00,55.05,55.06,54.99,54.99,63946.0,43.179,43.1869,43.132,43.132,63946.0
2017-12-29 15:55:00,54.99,55.01,54.87,54.91,330214.0,43.132,43.1477,43.0379,43.0692,330214.0
2018-01-02 09:30:00,55.09,55.21,54.98,55.14,109539.0,43.2104,43.3045,43.1241,43.2496,109539.0
2018-01-02 09:35:00,55.14,55.35,55.13,55.34,51278.0,43.2496,43.4144,43.2418,43.4065,51278.0
2018-01-02 09:40:00,55.35,55.4,55.25,55.35,75766.0,43.4144,43.4536,43.3359,43.4144,75766.0
2018-01-02 09:45:00,55.34,55.36,55.28,55.35,35834.0,43.4065,43.4222,43.3594,43.4144,35834.0
2018-01-02 09:50:00,55.35,55.43,55.32,55.42,45652.0,43.4144,43.4771,43.3908,43.4693,45652.0
2018-01-02 09:55:00,55.42,55.43,55.21,55.22,49272.0,43.4693,43.4771,43.3045,43.3124,49272.0
2018-01-02 10:00:00,55.22,55.45,55.22,55.41,40879.0,43.3124,43.4928,43.3124,43.4614,40879.0
2018-01-02 10:05:00,55.41,55.5,55.39,55.49,29619.0,43.4614,43.532,43.4457,43.5242,29619.0
2018-01-02 10:10:00,55.48,55.49,55.36,55.41,32933.0,43.5163,43.5242,43.4222,43.4614,32933.0
2018-01-02 10:15:00,55.41,55.46,55.36,55.43,31602.0,43.4614,43.5006,43.4222,43.4771,31602.0
2018-01-02 10:20:00,55.42,55.51,55.4,55.48,38785.0,43.4693,43.5399,43.4536,43.5163,38785.0
2018-01-02 10:25:00,55.48,55.5,55.28,55.35,56753.0,43.5163,43.532,43.3594,43.4144,56753.0
2018-01-02 10:30:00,55.35,55.41,55.32,55.33,26525.0,43.4144,43.4614,43.3908,43.3987,26525.0
2018-01-02 10:35:00,55.33,55.38,55.28,55.32,24646.0,43.3987,43.4379,43.3594,43.3908,24646.0
2018-01-02 10:40:00,55.32,55.41,55.31,55.38,24267.0,43.3908,43.4614,43.383,43.4379,24267.0
2018-01-02 10:45:00,55.38,55.41,55.3,55.39,42282.0,43.4379,43.4614,43.3751,43.4457,42282.0
2018-01-02 10:50:00,55.38,55.41,55.16,55.2,47462.0,43.4379,43.4614,43.2653,43.2967,47462.0
2018-01-02 10:55:00,55.21,55.26,55.18,55.19,24281.0,43.3045,43.3438,43.281,43.2889,24281.0
2018-01-02 11:00:00,55.2,55.29,55.17,55.23,27051.0,43.2967,43.3673,43.2732,43.3202,27051.0
2018-01-02 11:05:00,55.22,55.24,55.17,55.22,15348.0,43.3124,43.3281,43.2732,43.3124,15348.0
2018-01-02 11:10:00,55.23,55.24,55.17,55.18,21625.0,43.3202,43.3281,43.2732,43.281,21625.0
2018-01-02 11:15:00,55.19,55.2,54.99,55.0,66383.0,43.2889,43.2967,43.132,43.1398,66383.0
2018-01-02 11:20:00,54.99,55.03,54.95,54.96,32705.0,43.132,43.1634,43.1006,43.1085,32705.0
2018-01-02 11:25:00,54.96,54.97,54.86,54.86,29738.0,43.1085,43.1163,43.03,43.03,29738.0
2018-01-02 11:30:00,54.86,54.93,54.85,54.86,38458.0,43.03,43.0849,43.0222,43.03,38458.0
2018-01-02 11:35:00,54.86,54.88,54.82,54.87,106733.0,43.03,43.0457,42.9986,43.0379,106733.0
2018-01-02 11:40:00,54.87,54.98,54.85,54.93,33597.0,43.0379,43.1241,43.0222,43.0849,33597.0
2018-01-02 11:45:00,54.94,55.08,54.94,55.07,42526.0,43.0928,43.2026,43.0928,43.1947,42526.0
2018-01-02 11:50:00,55.06,55.14,55.06,55.13,41883.0,43.1869,43.2496,43.1869,43.2418,41883.0
2018-01-02 11:55:00,55.13,55.15,55.08,55.14,29835.0,43.2418,43.2575,43.2026,43.2496,29835.0
2018-01-02 12:00:00,55.15,55.16,55.08,55.12,23329.0,43.2575,43.2653,43.2026,43.2339,23329.0
2018-01-02 12:05:00,55.13,55.17,55.11,55.15,17073.0,43.2418,43.2732,43.2261,43.2575,17073.0
2018-01-02 12:10:00,55.15,55.16,55.05,55.06,15543.0,43.2575,43.2653,43.179,43.1869,15543.0
2018-01-02 12:15:00,55.06,55.16,55.05,55.14,19170.0,43.1869,43.2653,43.179,43.2496,19170.0
2018-01-02 12:20:00,55.15,55.19,55.12,55.19,29670.0,43.2575,43.2889,43.2339,43.2889,29670.0
2018-01-02 12:25:00,55.19,55.2,55.14,55.19,29372.0,43.2889,43.2967,43.2496,43.2889,29372.0
2018-01-02 12:30:00,55.19,55.2,55.12,55.15,23879.0,43.2889,43.2967,43.2339,43.2575,23879.0
2018-01-02 12:35:00,55.16,55.2,55.11,55.19,18572.0,43.2653,43.2967,43.2261,43.2889,18572.0
2018-01-02 12:40:00,55.19,55.2,55.14,55.15,13346.0,43.2889,43.2967,43.2496,43.2575,13346.0
2018-01-02 12:45:00,55.16,55.2,55.14,55.18,15719.0,43.2653,43.2967,43.2496,43.281,15719.0
2018-01-02 12:50:00,55.18,55.2,55.12,55.18,33974.0,43.281,43.2967,43.2339,43.281,33974.0
2018-01-02 12:55:00,55.18,55.22,55.18,55.21,11196.0,43.281,43.3124,43.281,43.3045,11196.0
2018-01-02 13:00:00,55.21,55.25,55.2,55.24,14664.0,43.3045,43.3359,43.2967,43.3281,14664.0
2018-01-02 13:05:00,55.24,55.25,55.2,55.25,11530.0,43.3281,43.3359,43.2967,43.3359,11530.0
2018-01-02 13:10:00,55.25,55.28,55.21,55.21,18028.0,43.3359,43.3594,43.3045,43.3045,18028.0
2018-01-02 13:15:00,55.21,55.22,55.16,55.19,15493.0,43.3045,43.3124,43.2653,43.2889,15493.0
2018-01-02 13:20:00,55.19,55.2,55.16,55.17,73912.0,43.2889,43.2967,43.2653,43.2732,73912.0
2018-01-02 13:25:00,55.17,55.18,55.14,55.15,22960.0,43.2732,43.281,43.2496,43.2575,22960.0
2018-01-02 13:30:00,55.15,55.2,55.14,55.2,14916.0,43.2575,43.2967,43.2496,43.2967,14916.0
2018-01-02 13:35:00,55.2,55.23,55.19,55.23,10987.0,43.2967,43.3202,43.2889,43.3202,10987.0
2018-01-02 13:40:00,55.22,55.24,55.22,55.24,9547.0,43.3124,43.3281,43.3124,43.3281,9547.0
2018-01-02 13:45:00,55.24,55.25,55.19,55.19,25306.0,43.3281,43.3359,43.2889,43.2889,25306.0
2018-01-02 13:50:00,55.18,55.19,55.17,55.18,27366.0,43.281,43.2889,43.2732,43.281,27366.0
2018-01-02 13:55:00,55.19,55.21,55.15,55.16,27614.0,43.2889,43.3045,43.2575,43.2653,27614.0
2018-01-02 14:00:00,55.16,55.21,55.12,55.2,27910.0,43.2653,43.3045,43.2339,43.2967,27910.0
2018-01-02 14:05:00,55.21,55.21,55.17,55.19,23337.0,43.3045,43.3045,43.2732,43.2889,23337.0
2018-01-02 14:10:00,55.19,55.19,55.07,55.12,72967.0,43.2889,43.2889,43.1947,43.2339,72967.0
2018-01-02 14:15:00,55.12,55.17,55.12,55.17,19017.0,43.2339,43.2732,43.2339,43.2732,19017.0
2018-01-02 14:20:00,55.16,55.17,55.15,55.16,21837.0,43.2653,43.2732,43.2575,43.2653,21837.0
2018-01-02 14:25:00,55.16,55.25,55.15,55.25,26751.0,43.2653,43.3359,43.2575,43.3359,26751.0
2018-01-02 14:30:00,55.25,55.25,55.21,55.25,26640.0,43.3359,43.3359,43.3045,43.3359,26640.0
2018-01-02 14:35:00,55.24,55.3,55.22,55.23,41700.0,43.3281,43.3751,43.3124,43.3202,41700.0
2018-01-02 14:40:00,55.23,55.33,55.23,55.32,21354.0,43.3202,43.3987,43.3202,43.3908,21354.0
2018-01-02 14:45:00,55.31,55.31,55.24,55.26,39473.0,43.383,43.383,43.3281,43.3438,39473.0
2018-01-02 14:50:00,55.25,55.29,55.2,55.24,39460.0,43.3359,43.3673,43.2967,43.3281,39460.0
2018-01-02 14:55:00,55.25,55.25,55.21,55.25,19550.0,43.3359,43.3359,43.3045,43.3359,19550.0
2018-01-02 15:00:00,55.25,55.25,55.19,55.21,28755.0,43.3359,43.3359,43.2889,43.3045,28755.0
2018-01-02 15:05:00,55.21,55.24,55.19,55.22,38226.0,43.3045,43.3281,43.2889,43.3124,38226.0
2018-01-02 15:10:00,55.21,55.3,55.21,55.3,27193.0,43.3045,43.3751,43.3045,43.3751,27193.0
2018-01-02 15:15:00,55.3,55.32,55.26,55.31,50665.0,43.3751,43.3908,43.3438,43.383,50665.0
2018-01-02 15:20:00,55.32,55.32,55.28,55.31,42358.0,43.3908,43.3908,43.3594,43.383,42358.0
2018-01-02 15:25:00,55.3,55.31,55.24,55.27,59578.0,43.3751,43.383,43.3281,43.3516,59578.0
2018-01-02 15:30:00,55.27,55.32,55.25,55.3,72308.0,43.3516,43.3908,43.3359,43.3751,72308.0
2018-01-02 15:35:00,55.3,55.36,55.29,55.36,74721.0,43.3751,43.4222,43.3673,43.4222,74721.0
2018-01-02 15:40:00,55.36,55.42,55.35,55.42,58453.0,43.4222,43.4693,43.4144,43.4693,58453.0
2018-01-02 15:45:00,55.4,55.41,55.34,55.34,74686.0,43.4536,43.4614,43.4065,43.4065,74686.0
2018-01-02 15:50:00,55.35,55.37,55.29,55.3,114890.0,43.4144,43.43,43.3673,43.3751,114890.0
2018-01-02 15:55:00,55.31,55.34,55.29,55.32,205018.0,43.383,43.4065,43.3673,43.3908,205018.0
2018-01-03 09:30:00,55.38,55.52,55.33,55.43,98159.0,43.4379,43.5477,43.3987,43.4771,98159.0
2018-01-03 09:35:00,55.45,55.66,55.44,55.6,76946.0,43.4928,43.6575,43.4849,43.6104,76946.0
2018-01-03 09:40:00,55.6,55.79,55.51,55.75,64669.0,43.6104,43.7595,43.5399,43.7281,64669.0
2018-01-03 09:45:00,55.75,55.81,55.68,55.72,47560.0,43.7281,43.7752,43.6732,43.7046,47560.0
2018-01-03 09:50:00,55.7,55.75,55.59,55.69,39231.0,43.6889,43.7281,43.6026,43.681,39231.0
2018-01-03 09:55:00,55.69,55.8,55.69,55.79,23553.0,43.681,43.7673,43.681,43.7595,23553.0
2018-01-03 10:00:00,55.8,55.84,55.76,55.8,24820.0,43.7673,43.7987,43.7359,43.7673,24820.0
2018-01-03 10:05:00,55.81,55.87,55.78,55.81,44522.0,43.7752,43.8222,43.7516,43.7752,44522.0
2018-01-03 10:10:00,55.8,55.82,55.75,55.79,29764.0,43.7673,43.783,43.7281,43.7595,29764.0
2018-01-03 10:15:00,55.8,55.82,55.75,55.8,37457.0,43.7673,43.783,43.7281,43.7673,37457.0
2018-01-03 10:20:00,55.81,55.89,55.8,55.83,55575.0,43.7752,43.8379,43.7673,43.7908,55575.0
2018-01-03 10:25:00,55.82,55.9,55.79,55.85,30580.0,43.783,43.8458,43.7595,43.8065,30580.0
2018-01-03 10:30:00,55.86,56.09,55.84,56.04,97184.0,43.8144,43.9948,43.7987,43.9556,97184.0
2018-01-03 10:35:00,56.04,56.1,56.01,56.05,45267.0,43.9556,44.0026,43.932,43.9634,45267.0
2018-01-03 10:40:00,56.05,56.08,55.98,56.02,18170.0,43.9634,43.9869,43.9085,43.9399,18170.0
2018-01-03 10:45:00,56.03,56.11,55.94,55.94,37319.0,43.9477,44.0105,43.8771,43.8771,37319.0
2018-01-03 10:50:00,55.95,55.95,55.82,55.85,18947.0,43.885,43.885,43.783,43.8065,18947.0
2018-01-03 10:55:00,55.84,55.92,55.81,55.91,21068.0,43.7987,43.8614,43.7752,43.8536,21068.0
2018-01-03 11:00:00,55.93,55.97,55.86,55.86,28052.0,43.8693,43.9007,43.8144,43.8144,28052.0
2018-01-03 11:05:00,55.85,55.89,55.83,55.89,21442.0,43.8065,43.8379,43.7908,43.8379,21442.0
2018-01-03 11:10:00,55.9,55.94,55.83,55.93,41388.0,43.8458,43.8771,43.7908,43.8693,41388.0
2018-01-03 11:15:00,55.92,55.99,55.91,55.95,36966.0,43.8614,43.9163,43.8536,43.885,36966.0
2018-01-03 11:20:00,55.94,55.95,55.79,55.83,41510.0,43.8771,43.885,43.7595,43.7908,41510.0
2018-01-03 11:25:00,55.83,55.87,55.75,55.75,70193.0,43.7908,43.8222,43.7281,43.7281,70193.0
2018-01-03 11:30:00,55.76,55.82,55.73,55.74,38800.0,43.7359,43.783,43.7124,43.7203,38800.0
2018-01-03 11:35:00,55.75,55.85,55.75,55.78,32306.0,43.7281,43.8065,43.7281,43.7516,32306.0
2018-01-03 11:40:00,55.78,55.83,55.77,55.82,24741.0,43.7516,43.7908,43.7438,43.783,24741.0
2018-01-03 11:45:00,55.83,55.85,55.79,55.84,25772.0,43.7908,43.8065,43.7595,43.7987,25772.0
2018-01-03 11:50:00,55.84,55.88,55.83,55.87,22112.0,43.7987,43.8301,43.7908,43.8222,22112.0
2018-01-03 11:55:00,55.87,55.95,55.84,55.92,31593.0,43.8222,43.885,43.7987,43.8614,31593.0
2018-01-03 12:00:00,55.93,55.98,55.9,55.91,28244.0,43.8693,43.9085,43.8458,43.8536,28244.0
2018-01-03 12:05:00,55.91,55.98,55.9,55.97,15690.0,43.8536,43.9085,43.8458,43.9007,15690.0
2018-01-03 12:10:00,55.98,56.12,55.98,56.11,149238.0,43.9085,44.0183,43.9085,44.0105,149238.0
2018-01-03 12:15:00,56.11,56.12,56.05,56.12,30067.0,44.0105,44.0183,43.9634,44.0183,30067.0
2018-01-03 12:20:00,56.12,56.14,56.07,56.11,29965.0,44.0183,44.034,43.9791,44.0105,29965.0
2018-01-03 12:25:00,56.12,56.13,56.07,56.09,50882.0,44.0183,44.0262,43.9791,43.9948,50882.0
2018-01-03 12:30:00,56.09,56.23,56.09,56.23,52709.0,43.9948,44.1046,43.9948,44.1046,52709.0
2018-01-03 12:35:00,56.22,56.31,56.21,56.3,34112.0,44.0967,44.1673,44.0889,44.1595,34112.0
2018-01-03 12:40:00,56.3,56.3,56.22,56.24,23077.0,44.1595,44.1595,44.0967,44.1124,23077.0
2018-01-03 12:45:00,56.24,56.3,56.22,56.26,25779.0,44.1124,44.1595,44.0967,44.1281,25779.0
2018-01-03 12:50:00,56.26,56.29,56.24,56.26,20689.0,44.1281,44.1517,44.1124,44.1281,20689.0
2018-01-03 12:55:00,56.27,56.27,56.18,56.2,20983.0,44.136,44.136,44.0654,44.0811,20983.0
2018-01-03 13:00:00,56.21,56.28,56.2,56.28,20468.0,44.0889,44.1438,44.0811,44.1438,20468.0
2018-01-03 13:05:00,56.28,56.34,56.28,56.28,21208.0,44.1438,44.1909,44.1438,44.1438,21208.0
2018-01-03 13:10:00,56.28,56.32,56.24,56.25,39815.0,44.1438,44.1752,44.1124,44.1203,39815.0
2018-01-03 13:15:00,56.25,56.27,56.23,56.23,23173.0,44.1203,44.136,44.1046,44.1046,23173.0
2018-01-03 13:20:00,56.23,56.24,56.18,56.24,19309.0,44.1046,44.1124,44.0654,44.1124,19309.0
2018-01-03 13:25:00,56.22,56.27,56.21,56.22,26245.0,44.0967,44.136,44.0889,44.0967,26245.0
2018-01-03 13:30:00,56.23,56.29,56.23,56.27,24375.0,44.1046,44.1517,44.1046,44.136,24375.0
2018-01-03 13:35:00,56.26,56.29,56.18,56.2,19001.0,44.1281,44.1517,44.0654,44.0811,19001.0
2018-01-03 13:40:00,56.19,56.19,56.13,56.14,28294.0,44.0732,44.0732,44.0262,44.034,28294.0
2018-01-03 13:45:00,56.14,56.21,56.13,56.17,18825.0,44.034,44.0889,44.0262,44.0575,18825.0
2018-01-03 13:50:00,56.16,56.23,56.15,56.19,34825.0,44.0497,44.1046,44.0418,44.0732,34825.0
2018-01-03 13:55:00,56.19,56.22,56.15,56.22,18666.0,44.0732,44.0967,44.0418,44.0967,18666.0
2018-01-03 14:00:00,56.22,56.22,56.14,56.15,22371.0,44.0967,44.0967,44.034,44.0418,22371.0
2018-01-03 14:05:00,56.15,56.21,56.09,56.09,52191.0,44.0418,44.0889,43.9948,43.9948,52191.0
2018-01-03 14:10:00,56.12,56.17,56.07,56.15,55137.0,44.0183,44.0575,43.9791,44.0418,55137.0
2018-01-03 14:15:00,56.16,56.17,56.08,56.13,28510.0,44.0497,44.0575,43.9869,44.0262,28510.0
2018-01-03 14:20:00,56.13,56.22,56.12,56.18,16736.0,44.0262,44.0967,44.0183,44.0654,16736.0
2018-01-03 14:25:00,56.18,56.24,56.15,56.22,21885.0,44.0654,44.1124,44.0418,44.0967,21885.0
2018-01-03 14:30:00,56.23,56.3,56.2,56.25,50867.0,44.1046,44.1595,44.0811,44.1203,50867.0
2018-01-03 14:35:00,56.25,56.32,56.24,56.3,41840.0,44.1203,44.1752,44.1124,44.1595,41840.0
2018-01-03 14:40:00,56.3,56.34,56.28,56.31,31977.0,44.1595,44.1909,44.1438,44.1673,31977.0
2018-01-03 14:45:00,56.31,56.32,56.28,56.31,25544.0,44.1673,44.1752,44.1438,44.1673,25544.0
2018-01-03 14:50:00,56.31,56.32,56.25,56.28,22440.0,44.1673,44.1752,44.1203,44.1438,22440.0
2018-01-03 14:55:00,56.27,56.3,56.24,56.25,19536.0,44.136,44.1595,44.1124,44.1203,19536.0
2018-01-03 15:00:00,56.25,56.31,56.23,56.27,21737.0,44.1203,44.1673,44.1046,44.136,21737.0
2018-01-03 15:05:00,56.27,56.34,56.27,56.34,37126.0,44.136,44.1909,44.136,44.1909,37126.0
2018-01-03 15:10:00,56.34,56.35,56.31,56.35,35713.0,44.1909,44.1987,44.1673,44.1987,35713.0
2018-01-03 15:15:00,56.35,56.37,56.33,56.33,38719.0,44.1987,44.2144,44.183,44.183,38719.0
2018-01-03 15:20:00,56.34,56.39,56.33,56.37,35456.0,44.1909,44.2301,44.183,44.2144,35456.0
2018-01-03 15:25:00,56.36,56.39,56.35,56.35,32246.0,44.2066,44.2301,44.1987,44.1987,32246.0
2018-01-03 15:30:00,56.36,56.36,56.33,56.34,53174.0,44.2066,44.2066,44.183,44.1909,53174.0
2018-01-03 15:35:00,56.33,56.34,56.27,56.33,59693.0,44.183,44.1909,44.136,44.183,59693.0
2018-01-03 15:40:00,56.33,56.35,56.29,56.31,74838.0,44.183,44.1987,44.1517,44.1673,74838.0
2018-01-03 15:45:00,56.32,56.39,56.31,56.33,155890.0,44.1752,44.2301,44.1673,44.183,155890.0
2018-01-03 15:50:00,56.34,56.38,56.29,56.38,119578.0,44.1909,44.2222,44.1517,44.2222,119578.0
2018-01-03 15:55:00,56.37,56.38,56.3,56.34,236293.0,44.2144,44.2222,44.1595,44.1909,236293.0
2018-01-04 09:30:00,56.41,56.48,56.27,56.43,97680.0,44.2458,44.3007,44.136,44.2615,97680.0
2018-01-04 09:35:00,56.46,56.54,56.17,56.27,83565.0,44.285,44.3477,44.0575,44.136,83565.0
2018-01-04 09:40:00,56.25,56.36,56.19,56.21,34984.0,44.1203,44.2066,44.0732,44.0889,34984.0
2018-01-04 09:45:00,56.19,56.22,56.09,56.2,73651.0,44.0732,44.0967,43.9948,44.0811,73651.0
2018-01-04 09:50:00,56.21,56.57,56.21,56.56,49248.0,44.0889,44.3713,44.0889,44.3634,49248.0
2018-01-04 09:55:00,56.55,56.69,56.52,56.57,45451.0,44.3556,44.4654,44.3321,44.3713,45451.0
2018-01-04 10:00:00,56.57,56.59,56.45,56.54,35718.0,44.3713,44.387,44.2771,44.3477,35718.0
2018-01-04 10:05:00,56.53,56.65,56.51,56.58,41005.0,44.3399,44.434,44.3242,44.3791,41005.0
2018-01-04 10:10:00,56.59,56.59,56.47,56.52,67941.0,44.387,44.387,44.2928,44.3321,67941.0
2018-01-04 10:15:00,56.52,56.58,56.47,56.53,46799.0,44.3321,44.3791,44.2928,44.3399,46799.0
2018-01-04 10:20:00,56.53,56.55,56.45,56.51,42216.0,44.3399,44.3556,44.2771,44.3242,42216.0
2018-01-04 10:25:00,56.5,56.79,56.48,56.77,98383.0,44.3164,44.5438,44.3007,44.5281,98383.0
2018-01-04 10:30:00,56.79,56.79,56.66,56.7,61056.0,44.5438,44.5438,44.4419,44.4732,61056.0
2018-01-04 10:35:00,56.71,56.75,56.68,56.68,62513.0,44.4811,44.5125,44.4576,44.4576,62513.0
2018-01-04 10:40:00,56.69,56.8,56.69,56.75,57000.0,44.4654,44.5517,44.4654,44.5125,57000.0
2018-01-04 10:45:00,56.76,56.77,56.66,56.67,70801.0,44.5203,44.5281,44.4419,44.4497,70801.0
2018-01-04 10:50:00,56.67,56.74,56.66,56.7,65942.0,44.4497,44.5046,44.4419,44.4732,65942.0
2018-01-04 10:55:00,56.7,56.82,56.69,56.76,51036.0,44.4732,44.5674,44.4654,44.5203,51036.0
2018-01-04 11:00:00,56.75,56.77,56.59,56.75,65783.0,44.5125,44.5281,44.387,44.5125,65783.0
2018-01-04 11:05:00,56.74,56.78,56.68,56.72,42459.0,44.5046,44.536,44.4576,44.4889,42459.0
2018-01-04 11:10:00,56.73,56.8,56.71,56.78,29756.0,44.4968,44.5517,44.4811,44.536,29756.0
2018-01-04 11:15:00,56.79,56.92,56.79,56.88,45925.0,44.5438,44.6458,44.5438,44.6144,45925.0
2018-01-04 11:20:00,56.89,57.1,56.89,57.09,115503.0,44.6223,44.787,44.6223,44.7791,115503.0
2018-01-04 11:25:00,57.08,57.1,56.92,56.94,67492.0,44.7713,44.787,44.6458,44.6615,67492.0
2018-01-04 11:30:00,56.95,57.03,56.94,56.99,45520.0,44.6693,44.7321,44.6615,44.7007,45520.0
2018-01-04 11:35:00,56.98,57.07,56.96,57.05,52433.0,44.6929,44.7635,44.6772,44.7478,52433.0
2018-01-04 11:40:00,57.05,57.05,56.93,56.96,75573.0,44.7478,44.7478,44.6536,44.6772,75573.0
2018-01-04 11:45:00,56.96,57.14,56.96,57.13,56278.0,44.6772,44.8184,44.6772,44.8105,56278.0
2018-01-04 11:50:00,57.13,57.17,57.02,57.07,143465.0,44.8105,44.8419,44.7242,44.7635,143465.0
2018-01-04 11:55:00,57.07,57.09,57.0,57.08,39216.0,44.7635,44.7791,44.7085,44.7713,39216.0
2018-01-04 12:00:00,57.07,57.17,57.06,57.16,25067.0,44.7635,44.8419,44.7556,44.834,25067.0
2018-01-04 12:05:00,57.17,57.19,57.09,57.15,58158.0,44.8419,44.8576,44.7791,44.8262,58158.0
2018-01-04 12:10:00,57.14,57.15,57.07,57.08,37727.0,44.8184,44.8262,44.7635,44.7713,37727.0
2018-01-04 12:15:00,57.09,57.12,57.05,57.06,46951.0,44.7791,44.8027,44.7478,44.7556,46951.0
2018-01-04 12:20:00,57.05,57.07,57.01,57.04,206392.0,44.7478,44.7635,44.7164,44.7399,206392.0
2018-01-04 12:25:00,57.04,57.13,57.03,57.06,81627.0,44.7399,44.8105,44.7321,44.7556,81627.0
2018-01-04 12:30:00,57.06,57.13,57.05,57.11,45861.0,44.7556,44.8105,44.7478,44.7948,45861.0
2018-01-04 12:35:00,57.11,57.11,57.05,57.08,30611.0,44.7948,44.7948,44.7478,44.7713,30611.0
2018-01-04 12:40:00,57.09,57.16,57.08,57.12,31620.0,44.7791,44.834,44.7713,44.8027,31620.0
2018-01-04 12:45:00,57.12,57.15,57.1,57.12,23306.0,44.8027,44.8262,44.787,44.8027,23306.0
2018-01-04 12:50:00,57.12,57.13,57.04,57.05,41678.0,44.8027,44.8105,44.7399,44.7478,41678.0
2018-01-04 12:55:00,57.05,57.07,57.0,57.07,82605.0,44.7478,44.7635,44.7085,44.7635,82605.0
2018-01-04 13:00:00,57.06,57.07,56.94,56.99,33910.0,44.7556,44.7635,44.6615,44.7007,33910.0
2018-01-04 13:05:00,57.0,57.02,56.95,56.95,30798.0,44.7085,44.7242,44.6693,44.6693,30798.0
2018-01-04 13:10:00,56.96,56.98,56.86,56.92,35026.0,44.6772,44.6929,44.5987,44.6458,35026.0
2018-01-04 13:15:00,56.92,56.98,56.91,56.94,21985.0,44.6458,44.6929,44.638,44.6615,21985.0
2018-01-04 13:20:00,56.95,56.95,56.88,56.88,27191.0,44.6693,44.6693,44.6144,44.6144,27191.0
2018-01-04 13:25:00,56.89,56.9,56.84,56.89,27957.0,44.6223,44.6301,44.583,44.6223,27957.0
2018-01-04 13:30:00,56.89,56.9,56.85,56.88,26866.0,44.6223,44.6301,44.5909,44.6144,26866.0
2018-01-04 13:35:00,56.89,56.89,56.86,56.87,13780.0,44.6223,44.6223,44.5987,44.6066,13780.0
2018-01-04 13:40:00,56.87,56.89,56.81,56.88,38414.0,44.6066,44.6223,44.5595,44.6144,38414.0
2018-01-04 13:45:00,56.87,56.87,56.83,56.83,11247.0,44.6066,44.6066,44.5752,44.5752,11247.0
2018-01-04 13:50:00,56.84,56.84,56.8,56.81,25745.0,44.583,44.583,44.5517,44.5595,25745.0
2018-01-04 13:55:00,56.81,56.85,56.8,56.85,29459.0,44.5595,44.5909,44.5517,44.5909,29459.0
2018-01-04 14:00:00,56.85,56.88,56.84,56.86,18207.0,44.5909,44.6144,44.583,44.5987,18207.0
2018-01-04 14:05:00,56.87,56.87,56.76,56.78,25356.0,44.6066,44.6066,44.5203,44.536,25356.0
2018-01-04 14:10:00,56.77,56.81,56.76,56.8,17884.0,44.5281,44.5595,44.5203,44.5517,17884.0
2018-01-04 14:15:00,56.81,56.84,56.8,56.81,19860.0,44.5595,44.583,44.5517,44.5595,19860.0
2018-01-04 14:20:00,56.82,56.83,56.78,56.82,30305.0,44.5674,44.5752,44.536,44.5674,30305.0
2018-01-04 14:25:00,56.82,56.85,56.78,56.79,43913.0,44.5674,44.5909,44.536,44.5438,43913.0
2018-01-04 14:30:00,56.79,56.8,56.76,56.77,22332.0,44.5438,44.5517,44.5203,44.5281,22332.0
2018-01-04 14:35:00,56.77,56.81,56.76,56.8,40426.0,44.5281,44.5595,44.5203,44.5517,40426.0
2018-01-04 14:40:00,56.8,56.84,56.8,56.84,21801.0,44.5517,44.583,44.5517,44.583,21801.0
2018-01-04 14:45:00,56.83,56.85,56.81,56.83,28333.0,44.5752,44.5909,44.5595,44.5752,28333.0
2018-01-04 14:50:00,56.83,56.85,56.81,56.85,20150.0,44.5752,44.5909,44.5595,44.5909,20150.0
2018-01-04 14:55:00,56.85,56.89,56.84,56.88,42451.0,44.5909,44.6223,44.583,44.6144,42451.0
2018-01-04 15:00:00,56.88,56.91,56.86,56.9,36895.0,44.6144,44.638,44.5987,44.6301,36895.0
2018-01-04 15:05:00,56.88,56.89,56.85,56.87,19751.0,44.6144,44.6223,44.5909,44.6066,19751.0
2018-01-04 15:10:00,56.87,56.88,56.84,56.85,32900.0,44.6066,44.6144,44.583,44.5909,32900.0
2018-01-04 15:15:00,56.85,56.89,56.85,56.89,32286.0,44.5909,44.6223,44.5909,44.6223,32286.0
2018-01-04 15:20:00,56.88,56.91,56.88,56.91,28617.0,44.6144,44.638,44.6144,44.638,28617.0
2018-01-04 15:25:00,56.91,56.95,56.87,56.95,36447.0,44.638,44.6693,44.6066,44.6693,36447.0
2018-01-04 15:30:00,56.95,56.95,56.91,56.92,39684.0,44.6693,44.6693,44.638,44.6458,39684.0
2018-01-04 15:35:00,56.92,57.04,56.92,57.01,94554.0,44.6458,44.7399,44.6458,44.7164,94554.0
2018-01-04 15:40:00,57.02,57.02,56.99,57.01,46559.0,44.7242,44.7242,44.7007,44.7164,46559.0
2018-01-04 15:45:00,57.01,57.02,56.98,57.0,110660.0,44.7164,44.7242,44.6929,44.7085,110660.0
2018-01-04 15:50:00,56.99,57.0,56.91,56.93,115240.0,44.7007,44.7085,44.638,44.6536,115240.0
2018-01-04 15:55:00,56.93,57.0,56.92,56.98,238974.0,44.6536,44.7085,44.6458,44.6929,238974.0
2018-01-05 09:30:00,56.68,56.76,56.32,56.4,163931.0,44.4576,44.5203,44.1752,44.2379,163931.0
2018-01-05 09:35:00,56.41,56.41,56.19,56.25,65962.0,44.2458,44.2458,44.0732,44.1203,65962.0
2018-01-05 09:40:00,56.24,56.47,56.18,56.39,40968.0,44.1124,44.2928,44.0654,44.2301,40968.0
2018-01-05 09:45:00,56.43,56.67,56.41,56.62,81839.0,44.2615,44.4497,44.2458,44.4105,81839.0
2018-01-05 09:50:00,56.62,56.66,56.48,56.64,58941.0,44.4105,44.4419,44.3007,44.4262,58941.0
2018-01-05 09:55:00,56.65,56.67,56.56,56.59,52666.0,44.434,44.4497,44.3634,44.387,52666.0
2018-01-05 10:00:00,56.59,56.7,56.56,56.6,50264.0,44.387,44.4732,44.3634,44.3948,50264.0
2018-01-05 10:05:00,56.6,56.63,56.56,56.58,31195.0,44.3948,44.4183,44.3634,44.3791,31195.0
2018-01-05 10:10:00,56.57,56.57,56.49,56.5,47951.0,44.3713,44.3713,44.3085,44.3164,47951.0
2018-01-05 10:15:00,56.5,56.51,56.31,56.37,44059.0,44.3164,44.3242,44.1673,44.2144,44059.0
2018-01-05 10:20:00,56.38,56.39,56.27,56.31,26292.0,44.2222,44.2301,44.136,44.1673,26292.0
2018-01-05 10:25:00,56.32,56.4,56.29,56.4,85120.0,44.1752,44.2379,44.1517,44.2379,85120.0
2018-01-05 10:30:00,56.4,56.46,56.38,56.42,45664.0,44.2379,44.285,44.2222,44.2536,45664.0
2018-01-05 10:35:00,56.42,56.44,56.39,56.42,26366.0,44.2536,44.2693,44.2301,44.2536,26366.0
2018-01-05 10:40:00,56.42,56.43,56.37,56.41,56579.0,44.2536,44.2615,44.2144,44.2458,56579.0
2018-01-05 10:45:00,56.42,56.47,56.39,56.4,44334.0,44.2536,44.2928,44.2301,44.2379,44334.0
2018-01-05 10:50:00,56.41,56.47,56.36,56.46,67529.0,44.2458,44.2928,44.2066,44.285,67529.0
2018-01-05 10:55:00,56.46,56.5,56.4,56.45,17427.0,44.285,44.3164,44.2379,44.2771,17427.0
2018-01-05 11:00:00,56.44,56.46,56.39,56.4,23515.0,44.2693,44.285,44.2301,44.2379,23515.0
2018-01-05 11:05:00,56.4,56.47,56.4,56.46,28928.0,44.2379,44.2928,44.2379,44.285,28928.0
2018-01-05 11:10:00,56.46,56.55,56.44,56.52,31798.0,44.285,44.3556,44.2693,44.3321,31798.0
2018-01-05 11:15:00,56.51,56.56,56.48,56.51,28535.0,44.3242,44.3634,44.3007,44.3242,28535.0
2018-01-05 11:20:00,56.5,56.5,56.42,56.45,37357.0,44.3164,44.3164,44.2536,44.2771,37357.0
2018-01-05 11:25:00,56.45,56.52,56.45,56.51,22181.0,44.2771,44.3321,44.2771,44.3242,22181.0
2018-01-05 11:30:00,56.51,56.55,56.46,56.54,23251.0,44.3242,44.3556,44.285,44.3477,23251.0
2018-01-05 11:35:00,56.54,56.66,56.54,56.64,42258.0,44.3477,44.4419,44.3477,44.4262,42258.0
2018-01-05 11:40:00,56.64,56.65,56.49,56.58,21387.0,44.4262,44.434,44.3085,44.3791,21387.0
2018-01-05 11:45:00,56.59,56.63,56.57,56.6,20990.0,44.387,44.4183,44.3713,44.3948,20990.0
2018-01-05 11:50:00,56.6,56.74,56.6,56.73,22488.0,44.3948,44.5046,44.3948,44.4968,22488.0
2018-01-05 11:55:00,56.72,56.79,56.71,56.72,18812.0,44.4889,44.5438,44.4811,44.4889,18812.0
2018-01-05 12:00:00,56.73,56.74,56.68,56.7,16127.0,44.4968,44.5046,44.4576,44.4732,16127.0
2018-01-05 12:05:00,56.69,56.73,56.61,56.72,39888.0,44.4654,44.4968,44.4026,44.4889,39888.0
2018-01-05 12:10:00,56.74,56.75,56.65,56.65,15063.0,44.5046,44.5125,44.434,44.434,15063.0
2018-01-05 12:15:00,56.65,56.7,56.65,56.65,8395.0,44.434,44.4732,44.434,44.434,8395.0
2018-01-05 12:20:00,56.66,56.67,56.62,56.63,14459.0,44.4419,44.4497,44.4105,44.4183,14459.0
2018-01-05 12:25:00,56.63,56.64,56.6,56.62,16379.0,44.4183,44.4262,44.3948,44.4105,16379.0
2018-01-05 12:30:00,56.62,56.63,56.59,56.62,18846.0,44.4105,44.4183,44.387,44.4105,18846.0
2018-01-05 12:35:00,56.62,56.62,56.52,56.54,33481.0,44.4105,44.4105,44.3321,44.3477,33481.0
2018-01-05 12:40:00,56.53,56.55,56.47,56.47,12185.0,44.3399,44.3556,44.2928,44.2928,12185.0
2018-01-05 12:45:00,56.47,56.49,56.45,56.48,14528.0,44.2928,44.3085,44.2771,44.3007,14528.0
2018-01-05 12:50:00,56.48,56.52,56.46,56.47,25319.0,44.3007,44.3321,44.285,44.2928,25319.0
2018-01-05 12:55:00,56.47,56.49,56.45,56.47,19916.0,44.2928,44.3085,44.2771,44.2928,19916.0
2018-01-05 13:00:00,56.47,56.53,56.46,56.5,11631.0,44.2928,44.3399,44.285,44.3164,11631.0
2018-01-05 13:05:00,56.5,56.52,56.48,56.48,9971.0,44.3164,44.3321,44.3007,44.3007,9971.0
2018-01-05 13:10:00,56.47,56.49,56.42,56.45,19624.0,44.2928,44.3085,44.2536,44.2771,19624.0
2018-01-05 13:15:00,56.45,56.5,56.45,56.5,11898.0,44.2771,44.3164,44.2771,44.3164,11898.0
2018-01-05 13:20:00,56.5,56.55,56.48,56.55,21994.0,44.3164,44.3556,44.3007,44.3556,21994.0
2018-01-05 13:25:00,56.55,56.56,56.53,56.53,13400.0,44.3556,44.3634,44.3399,44.3399,13400.0
2018-01-05 13:30:00,56.53,56.54,56.51,56.52,13994.0,44.3399,44.3477,44.3242,44.3321,13994.0
2018-01-05 13:35:00,56.52,56.58,56.51,56.57,25855.0,44.3321,44.3791,44.3242,44.3713,25855.0
2018-01-05 13:40:00,56.58,56.63,56.58,56.6,21578.0,44.3791,44.4183,44.3791,44.3948,21578.0
2018-01-05 13:45:00,56.59,56.62,56.55,56.56,29813.0,44.387,44.4105,44.3556,44.3634,29813.0
2018-01-05 13:50:00,56.56,56.59,56.56,56.58,11014.0,44.3634,44.387,44.3634,44.3791,11014.0
2018-01-05 13:55:00,56.57,56.61,56.56,56.58,18471.0,44.3713,44.4026,44.3634,44.3791,18471.0
2018-01-05 14:00:00,56.58,56.6,56.57,56.57,28240.0,44.3791,44.3948,44.3713,44.3713,28240.0
2018-01-05 14:05:00,56.57,56.58,56.51,56.53,20953.0,44.3713,44.3791,44.3242,44.3399,20953.0
2018-01-05 14:10:00,56.52,56.53,56.48,56.51,19189.0,44.3321,44.3399,44.3007,44.3242,19189.0
2018-01-05 14:15:00,56.51,56.59,56.5,56.57,22511.0,44.3242,44.387,44.3164,44.3713,22511.0
2018-01-05 14:20:00,56.57,56.6,56.55,56.58,17694.0,44.3713,44.3948,44.3556,44.3791,17694.0
2018-01-05 14:25:00,56.58,56.68,56.58,56.67,29856.0,44.3791,44.4576,44.3791,44.4497,29856.0
2018-01-05 14:30:00,56.67,56.74,56.65,56.71,26096.0,44.4497,44.5046,44.434,44.4811,26096.0
2018-01-05 14:35:00,56.71,56.75,56.7,56.71,37964.0,44.4811,44.5125,44.4732,44.4811,37964.0
2018-01-05 14:40:00,56.72,56.72,56.64,56.65,20696.0,44.4889,44.4889,44.4262,44.434,20696.0
2018-01-05 14:45:00,56.66,56.72,56.65,56.72,43704.0,44.4419,44.4889,44.434,44.4889,43704.0
2018-01-05 14:50:00,56.72,56.72,56.64,56.65,25099.0,44.4889,44.4889,44.4262,44.434,25099.0
2018-01-05 14:55:00,56.66,56.7,56.65,56.69,24207.0,44.4419,44.4732,44.434,44.4654,24207.0
2018-01-05 15:00:00,56.69,56.72,56.67,56.69,17973.0,44.4654,44.4889,44.4497,44.4654,17973.0
2018-01-05 15:05:00,56.68,56.69,56.65,56.67,21960.0,44.4576,44.4654,44.434,44.4497,21960.0
2018-01-05 15:10:00,56.67,56.69,56.66,56.68,22090.0,44.4497,44.4654,44.4419,44.4576,22090.0
2018-01-05 15:15:00,56.68,56.69,56.67,56.67,19033.0,44.4576,44.4654,44.4497,44.4497,19033.0
2018-01-05 15:20:00,56.66,56.74,56.66,56.73,29411.0,44.4419,44.5046,44.4419,44.4968,29411.0
2018-01-05 15:25:00,56.73,56.78,56.73,56.78,35668.0,44.4968,44.536,44.4968,44.536,35668.0
2018-01-05 15:30:00,56.79,56.85,56.78,56.84,52287.0,44.5438,44.5909,44.536,44.583,52287.0
2018-01-05 15:35:00,56.83,56.91,56.83,56.89,85707.0,44.5752,44.638,44.5752,44.6223,85707.0
2018-01-05 15:40:00,56.89,56.9,56.81,56.81,76958.0,44.6223,44.6301,44.5595,44.5595,76958.0
2018-01-05 15:45:00,56.82,56.9,56.81,56.88,83941.0,44.5674,44.6301,44.5595,44.6144,83941.0
2018-01-05 15:50:00,56.88,56.9,56.86,56.87,102160.0,44.6144,44.6301,44.5987,44.6066,102160.0
2018-01-05 15:55:00,56.88,56.9,56.84,56.87,249550.0,44.6144,44.6301,44.583,44.6066,249550.0
2018-01-08 09:30:00,56.76,56.82,56.61,56.77,138014.0,44.5203,44.5674,44.4026,44.5281,138014.0
2018-01-08 09:35:00,56.79,56.85,56.71,56.79,55174.0,44.5438,44.5909,44.4811,44.5438,55174.0
2018-01-08 09:40:00,56.79,56.79,56.66,56.72,37247.0,44.5438,44.5438,44.4419,44.4889,37247.0
2018-01-08 09:45:00,56.73,56.75,56.67,56.67,36824.0,44.4968,44.5125,44.4497,44.4497,36824.0
2018-01-08 09:50:00,56.66,56.8,56.65,56.75,81492.0,44.4419,44.5517,44.434,44.5125,81492.0
2018-01-08 09:55:00,56.76,56.86,56.72,56.73,84876.0,44.5203,44.5987,44.4889,44.4968,84876.0
2018-01-08 10:00:00,56.73,56.86,56.7,56.82,92771.0,44.4968,44.5987,44.4732,44.5674,92771.0
2018-01-08 10:05:00,56.83,56.96,56.8,56.88,54062.0,44.5752,44.6772,44.5517,44.6144,54062.0
2018-01-08 10:10:00,56.89,56.91,56.71,56.71,59040.0,44.6223,44.638,44.4811,44.4811,59040.0
2018-01-08 10:15:00,56.71,56.76,56.69,56.72,65562.0,44.4811,44.5203,44.4654,44.4889,65562.0
2018-01-08 10:20:00,56.72,56.76,56.7,56.73,38311.0,44.4889,44.5203,44.4732,44.4968,38311.0
2018-01-08 10:25:00,56.73,56.79,56.59,56.59,263391.0,44.4968,44.5438,44.387,44.387,263391.0
2018-01-08 10:30:00,56.59,56.77,56.59,56.76,92422.0,44.387,44.5281,44.387,44.5203,92422.0
2018-01-08 10:35:00,56.76,56.81,56.72,56.75,31045.0,44.5203,44.5595,44.4889,44.5125,31045.0
2018-01-08 10:40:00,56.75,56.75,56.69,56.71,29421.0,44.5125,44.5125,44.4654,44.4811,29421.0
2018-01-08 10:45:00,56.7,56.8,56.62,56.78,67909.0,44.4732,44.5517,44.4105,44.536,67909.0
2018-01-08 10:50:00,56.78,56.88,56.78,56.87,16365.0,44.536,44.6144,44.536,44.6066,16365.0
2018-01-08 10:55:00,56.87,56.88,56.74,56.81,26473.0,44.6066,44.6144,44.5046,44.5595,26473.0
2018-01-08 11:00:00,56.82,56.86,56.77,56.79,25385.0,44.5674,44.5987,44.5281,44.5438,25385.0
2018-01-08 11:05:00,56.79,56.9,56.79,56.9,27515.0,44.5438,44.6301,44.5438,44.6301,27515.0
2018-01-08 11:10:00,56.91,56.97,56.91,56.95,22226.0,44.638,44.685,44.638,44.6693,22226.0
2018-01-08 11:15:00,56.95,56.97,56.9,56.93,18487.0,44.6693,44.685,44.6301,44.6536,18487.0
2018-01-08 11:20:00,56.93,57.02,56.91,56.94,69537.0,44.6536,44.7242,44.638,44.6615,69537.0
2018-01-08 11:25:00,56.94,57.0,56.93,57.0,66823.0,44.6615,44.7085,44.6536,44.7085,66823.0
2018-01-08 11:30:00,57.0,57.15,56.99,57.09,101694.0,44.7085,44.8262,44.7007,44.7791,101694.0
2018-01-08 11:35:00,57.09,57.11,56.99,57.0,29181.0,44.7791,44.7948,44.7007,44.7085,29181.0
2018-01-08 11:40:00,57.0,57.01,56.95,56.98,17358.0,44.7085,44.7164,44.6693,44.6929,17358.0
2018-01-08 11:45:00,57.01,57.07,56.99,57.03,17323.0,44.7164,44.7635,44.7007,44.7321,17323.0
2018-01-08 11:50:00,57.04,57.06,56.97,56.97,25722.0,44.7399,44.7556,44.685,44.685,25722.0
2018-01-08 11:55:00,56.98,57.07,56.98,57.05,16862.0,44.6929,44.7635,44.6929,44.7478,16862.0
2018-01-08 12:00:00,57.05,57.11,57.03,57.11,15560.0,44.7478,44.7948,44.7321,44.7948,15560.0
2018-01-08 12:05:00,57.1,57.13,57.06,57.07,20990.0,44.787,44.8105,44.7556,44.7635,20990.0
2018-01-08 12:10:00,57.06,57.07,56.98,56.99,18975.0,44.7556,44.7635,44.6929,44.7007,18975.0
2018-01-08 12:15:00,57.0,57.03,56.98,57.0,18361.0,44.7085,44.7321,44.6929,44.7085,18361.0
2018-01-08 12:20:00,56.99,57.02,56.96,56.98,14292.0,44.7007,44.7242,44.6772,44.6929,14292.0
2018-01-08 12:25:00,56.98,57.01,56.98,56.99,10893.0,44.6929,44.7164,44.6929,44.7007,10893.0
2018-01-08 12:30:00,56.98,57.0,56.96,56.98,10304.0,44.6929,44.7085,44.6772,44.6929,10304.0
2018-01-08 12:35:00,56.98,57.0,56.97,56.98,10739.0,44.6929,44.7085,44.685,44.6929,10739.0
2018-01-08 12:40:00,56.99,56.99,56.92,56.95,17595.0,44.7007,44.7007,44.6458,44.6693,17595.0
2018-01-08 12:45:00,56.95,56.96,56.93,56.94,15803.0,44.6693,44.6772,44.6536,44.6615,15803.0
2018-01-08 12:50:00,56.94,56.95,56.9,56.94,11037.0,44.6615,44.6693,44.6301,44.6615,11037.0
2018-01-08 12:55:00,56.94,56.94,56.9,56.92,15804.0,44.6615,44.6615,44.6301,44.6458,15804.0
2018-01-08 13:00:00,56.92,56.96,56.9,56.96,29917.0,44.6458,44.6772,44.6301,44.6772,29917.0
2018-01-08 13:05:00,56.96,57.01,56.94,56.99,25937.0,44.6772,44.7164,44.6615,44.7007,25937.0
2018-01-08 13:10:00,56.98,57.05,56.98,57.04,20668.0,44.6929,44.7478,44.6929,44.7399,20668.0
2018-01-08 13:15:00,57.04,57.13,57.03,57.13,46539.0,44.7399,44.8105,44.7321,44.8105,46539.0
2018-01-08 13:20:00,57.13,57.16,57.12,57.15,23405.0,44.8105,44.834,44.8027,44.8262,23405.0
2018-01-08 13:25:00,57.17,57.25,57.17,57.24,23139.0,44.8419,44.9046,44.8419,44.8968,23139.0
2018-01-08 13:30:00,57.24,57.25,57.19,57.19,29193.0,44.8968,44.9046,44.8576,44.8576,29193.0
2018-01-08 13:35:00,57.19,57.25,57.18,57.22,17555.0,44.8576,44.9046,44.8497,44.8811,17555.0
2018-01-08 13:40:00,57.21,57.22,57.14,57.17,30374.0,44.8733,44.8811,44.8184,44.8419,30374.0
2018-01-08 13:45:00,57.17,57.18,57.14,57.17,16249.0,44.8419,44.8497,44.8184,44.8419,16249.0
2018-01-08 13:50:00,57.18,57.24,57.17,57.24,20481.0,44.8497,44.8968,44.8419,44.8968,20481.0
2018-01-08 13:55:00,57.24,57.27,57.23,57.26,34051.0,44.8968,44.9203,44.889,44.9125,34051.0
2018-01-08 14:00:00,57.26,57.26,57.2,57.24,24714.0,44.9125,44.9125,44.8654,44.8968,24714.0
2018-01-08 14:05:00,57.25,57.28,57.24,57.27,28710.0,44.9046,44.9282,44.8968,44.9203,28710.0
2018-01-08 14:10:00,57.28,57.29,57.23,57.28,36826.0,44.9282,44.936,44.889,44.9282,36826.0
2018-01-08 14:15:00,57.28,57.31,57.26,57.3,21494.0,44.9282,44.9517,44.9125,44.9439,21494.0
2018-01-08 14:20:00,57.29,57.32,57.24,57.27,87525.0,44.936,44.9595,44.8968,44.9203,87525.0
2018-01-08 14:25:00,57.3,57.3,57.24,57.26,17977.0,44.9439,44.9439,44.8968,44.9125,17977.0
2018-01-08 14:30:00,57.25,57.25,57.19,57.2,27867.0,44.9046,44.9046,44.8576,44.8654,27867.0
2018-01-08 14:35:00,57.2,57.24,57.2,57.21,19294.0,44.8654,44.8968,44.8654,44.8733,19294.0
2018-01-08 14:40:00,57.22,57.24,57.21,57.23,14777.0,44.8811,44.8968,44.8733,44.889,14777.0
2018-01-08 14:45:00,57.23,57.28,57.21,57.28,28960.0,44.889,44.9282,44.8733,44.9282,28960.0
2018-01-08 14:50:00,57.28,57.31,57.27,57.28,28178.0,44.9282,44.9517,44.9203,44.9282,28178.0
2018-01-08 14:55:00,57.28,57.33,57.26,57.32,52190.0,44.9282,44.9674,44.9125,44.9595,52190.0
2018-01-08 15:00:00,57.31,57.31,57.25,57.3,40692.0,44.9517,44.9517,44.9046,44.9439,40692.0
2018-01-08 15:05:00,57.3,57.33,57.29,57.3,24690.0,44.9439,44.9674,44.936,44.9439,24690.0
2018-01-08 15:10:00,57.3,57.33,57.27,57.32,41084.0,44.9439,44.9674,44.9203,44.9595,41084.0
2018-01-08 15:15:00,57.31,57.32,57.27,57.3,30400.0,44.9517,44.9595,44.9203,44.9439,30400.0
2018-01-08 15:20:00,57.3,57.34,57.28,57.34,48535.0,44.9439,44.9752,44.9282,44.9752,48535.0
2018-01-08 15:25:00,57.34,57.35,57.3,57.32,33196.0,44.9752,44.9831,44.9439,44.9595,33196.0
2018-01-08 15:30:00,57.32,57.35,57.29,57.35,42156.0,44.9595,44.9831,44.936,44.9831,42156.0
2018-01-08 15:35:00,57.35,57.36,57.33,57.35,40957.0,44.9831,44.9909,44.9674,44.9831,40957.0
2018-01-08 15:40:00,57.36,57.38,57.34,57.37,76432.0,44.9909,45.0066,44.9752,44.9988,76432.0
2018-01-08 15:45:00,57.36,57.41,57.36,57.41,77214.0,44.9909,45.0301,44.9909,45.0301,77214.0
2018-01-08 15:50:00,57.41,57.45,57.4,57.41,84169.0,45.0301,45.0615,45.0223,45.0301,84169.0
2018-01-08 15:55:00,57.4,57.46,57.37,57.44,331703.0,45.0223,45.0694,44.9988,45.0537,331703.0
2018-01-09 09:30:00,57.47,57.63,57.41,57.5,123914.0,45.0772,45.2027,45.0301,45.1007,123914.0
2018-01-09 09:35:00,57.5,57.62,57.43,57.62,55502.0,45.1007,45.1949,45.0458,45.1949,55502.0
2018-01-09 09:40:00,57.61,57.62,57.47,57.52,37349.0,45.187,45.1949,45.0772,45.1164,37349.0
2018-01-09 09:45:00,57.52,57.57,57.49,57.51,42495.0,45.1164,45.1556,45.0929,45.1086,42495.0
2018-01-09 09:50:00,57.5,57.53,57.41,57.51,56013.0,45.1007,45.1243,45.0301,45.1086,56013.0
2018-01-09 09:55:00,57.51,57.62,57.49,57.59,49482.0,45.1086,45.1949,45.0929,45.1713,49482.0
2018-01-09 10:00:00,57.59,57.61,57.51,57.61,49083.0,45.1713,45.187,45.1086,45.187,49083.0
2018-01-09 10:05:00,57.59,57.61,57.5,57.6,51846.0,45.1713,45.187,45.1007,45.1792,51846.0
2018-01-09 10:10:00,57.6,57.79,57.6,57.75,62580.0,45.1792,45.3282,45.1792,45.2968,62580.0
2018-01-09 10:15:00,57.74,57.81,57.74,57.81,43220.0,45.289,45.3439,45.289,45.3439,43220.0
2018-01-09 10:20:00,57.81,57.82,57.73,57.77,51793.0,45.3439,45.3517,45.2811,45.3125,51793.0
2018-01-09 10:25:00,57.78,57.79,57.74,57.79,84885.0,45.3203,45.3282,45.289,45.3282,84885.0
2018-01-09 10:30:00,57.79,57.82,57.59,57.6,117581.0,45.3282,45.3517,45.1713,45.1792,117581.0
2018-01-09 10:35:00,57.6,57.71,57.6,57.64,52124.0,45.1792,45.2654,45.1792,45.2105,52124.0
2018-01-09 10:40:00,57.63,57.72,57.59,57.69,68498.0,45.2027,45.2733,45.1713,45.2498,68498.0
2018-01-09 10:45:00,57.69,57.74,57.64,57.72,41396.0,45.2498,45.289,45.2105,45.2733,41396.0
2018-01-09 10:50:00,57.72,57.76,57.68,57.76,45313.0,45.2733,45.3047,45.2419,45.3047,45313.0
2018-01-09 10:55:00,57.77,57.85,57.76,57.82,47151.0,45.3125,45.3753,45.3047,45.3517,47151.0
2018-01-09 11:00:00,57.81,57.83,57.75,57.83,57056.0,45.3439,45.3596,45.2968,45.3596,57056.0
2018-01-09 11:05:00,57.82,57.88,57.79,57.85,58052.0,45.3517,45.3988,45.3282,45.3753,58052.0
2018-01-09 11:10:00,57.86,57.88,57.77,57.8,35104.0,45.3831,45.3988,45.3125,45.336,35104.0
2018-01-09 11:15:00,57.81,57.9,57.81,57.9,56789.0,45.3439,45.4145,45.3439,45.4145,56789.0
2018-01-09 11:20:00,57.91,57.98,57.89,57.97,39805.0,45.4223,45.4772,45.4066,45.4694,39805.0
2018-01-09 11:25:00,57.98,58.1,57.97,58.09,94519.0,45.4772,45.5713,45.4694,45.5635,94519.0
2018-01-09 11:30:00,58.09,58.15,58.06,58.09,54358.0,45.5635,45.6106,45.54,45.5635,54358.0
2018-01-09 11:35:00,58.1,58.1,58.01,58.09,52004.0,45.5713,45.5713,45.5008,45.5635,52004.0
2018-01-09 11:40:00,58.09,58.15,58.03,58.03,53710.0,45.5635,45.6106,45.5164,45.5164,53710.0
2018-01-09 11:45:00,58.04,58.08,57.94,57.96,71641.0,45.5243,45.5557,45.4458,45.4615,71641.0
2018-01-09 11:50:00,57.96,58.02,57.93,57.98,36832.0,45.4615,45.5086,45.438,45.4772,36832.0
2018-01-09 11:55:00,57.98,57.98,57.89,57.92,35887.0,45.4772,45.4772,45.4066,45.4302,35887.0
2018-01-09 12:00:00,57.92,57.99,57.91,57.97,41424.0,45.4302,45.4851,45.4223,45.4694,41424.0
2018-01-09 12:05:00,57.97,57.99,57.9,57.9,34071.0,45.4694,45.4851,45.4145,45.4145,34071.0
2018-01-09 12:10:00,57.9,57.96,57.89,57.95,27924.0,45.4145,45.4615,45.4066,45.4537,27924.0
2018-01-09 12:15:00,57.96,58.01,57.94,57.98,31186.0,45.4615,45.5008,45.4458,45.4772,31186.0
2018-01-09 12:20:00,57.98,58.03,57.96,58.03,24126.0,45.4772,45.5164,45.4615,45.5164,24126.0
2018-01-09 12:25:00,58.03,58.06,57.98,58.05,37928.0,45.5164,45.54,45.4772,45.5321,37928.0
2018-01-09 12:30:00,58.05,58.14,58.04,58.13,36431.0,45.5321,45.6027,45.5243,45.5949,36431.0
2018-01-09 12:35:00,58.12,58.15,58.07,58.12,41701.0,45.587,45.6106,45.5478,45.587,41701.0
2018-01-09 12:40:00,58.11,58.17,58.1,58.17,34741.0,45.5792,45.6262,45.5713,45.6262,34741.0
2018-01-09 12:45:00,58.17,58.22,58.17,58.21,37546.0,45.6262,45.6655,45.6262,45.6576,37546.0
2018-01-09 12:50:00,58.22,58.25,58.15,58.21,30676.0,45.6655,45.689,45.6106,45.6576,30676.0
2018-01-09 12:55:00,58.21,58.25,58.2,58.22,30589.0,45.6576,45.689,45.6498,45.6655,30589.0
2018-01-09 13:00:00,58.23,58.26,58.22,58.26,29692.0,45.6733,45.6968,45.6655,45.6968,29692.0
2018-01-09 13:05:00,58.25,58.32,58.23,58.24,42521.0,45.689,45.7439,45.6733,45.6812,42521.0
2018-01-09 13:10:00,58.24,58.25,58.17,58.18,29741.0,45.6812,45.689,45.6262,45.6341,29741.0
2018-01-09 13:15:00,58.17,58.19,58.12,58.16,52460.0,45.6262,45.6419,45.587,45.6184,52460.0
2018-01-09 13:20:00,58.16,58.17,58.12,58.15,80113.0,45.6184,45.6262,45.587,45.6106,80113.0
2018-01-09 13:25:00,58.14,58.16,58.11,58.13,35102.0,45.6027,45.6184,45.5792,45.5949,35102.0
2018-01-09 13:30:00,58.14,58.23,58.12,58.22,50476.0,45.6027,45.6733,45.587,45.6655,50476.0
2018-01-09 13:35:00,58.22,58.25,58.2,58.25,40279.0,45.6655,45.689,45.6498,45.689,40279.0
2018-01-09 13:40:00,58.26,58.26,58.2,58.23,24893.0,45.6968,45.6968,45.6498,45.6733,24893.0
2018-01-09 13:45:00,58.23,58.31,58.21,58.3,27719.0,45.6733,45.7361,45.6576,45.7282,27719.0
2018-01-09 13:50:00,58.31,58.31,58.26,58.27,36785.0,45.7361,45.7361,45.6968,45.7047,36785.0
2018-01-09 13:55:00,58.27,58.31,58.27,58.3,26322.0,45.7047,45.7361,45.7047,45.7282,26322.0
2018-01-09 14:00:00,58.3,58.32,58.29,58.29,31129.0,45.7282,45.7439,45.7204,45.7204,31129.0
2018-01-09 14:05:00,58.29,58.3,58.27,58.28,31103.0,45.7204,45.7282,45.7047,45.7125,31103.0
2018-01-09 14:10:00,58.27,58.31,58.26,58.3,104417.0,45.7047,45.7361,45.6968,45.7282,104417.0
2018-01-09 14:15:00,58.3,58.3,58.22,58.25,76207.0,45.7282,45.7282,45.6655,45.689,76207.0
2018-01-09 14:20:00,58.25,58.27,58.2,58.22,30539.0,45.689,45.7047,45.6498,45.6655,30539.0
2018-01-09 14:25:00,58.22,58.24,58.21,58.24,23227.0,45.6655,45.6812,45.6576,45.6812,23227.0
2018-01-09 14:30:00,58.23,58.24,58.18,58.21,58926.0,45.6733,45.6812,45.6341,45.6576,58926.0
2018-01-09 14:35:00,58.2,58.23,58.17,58.17,23779.0,45.6498,45.6733,45.6262,45.6262,23779.0
2018-01-09 14:40:00,58.18,58.19,58.16,58.17,33246.0,45.6341,45.6419,45.6184,45.6262,33246.0
2018-01-09 14:45:00,58.17,58.27,58.17,58.25,48585.0,45.6262,45.7047,45.6262,45.689,48585.0
2018-01-09 14:50:00,58.26,58.3,58.22,58.27,58748.0,45.6968,45.7282,45.6655,45.7047,58748.0
2018-01-09 14:55:00,58.28,58.28,58.24,58.27,56349.0,45.7125,45.7125,45.6812,45.7047,56349.0
2018-01-09 15:00:00,58.27,58.27,58.21,58.22,26652.0,45.7047,45.7047,45.6576,45.6655,26652.0
2018-01-09 15:05:00,58.21,58.23,58.19,58.2,42773.0,45.6576,45.6733,45.6419,45.6498,42773.0
2018-01-09 15:10:00,58.19,58.21,58.17,58.18,38206.0,45.6419,45.6576,45.6262,45.6341,38206.0
2018-01-09 15:15:00,58.18,58.19,58.11,58.12,34371.0,45.6341,45.6419,45.5792,45.587,34371.0
2018-01-09 15:20:00,58.12,58.15,58.11,58.14,39401.0,45.587,45.6106,45.5792,45.6027,39401.0
2018-01-09 15:25:00,58.13,58.14,58.0,58.0,65384.0,45.5949,45.6027,45.4929,45.4929,65384.0
2018-01-09 15:30:00,58.0,58.1,57.99,58.1,46910.0,45.4929,45.5713,45.4851,45.5713,46910.0
2018-01-09 15:35:00,58.09,58.14,58.07,58.13,67753.0,45.5635,45.6027,45.5478,45.5949,67753.0
2018-01-09 15:40:00,58.14,58.14,58.07,58.08,85413.0,45.6027,45.6027,45.5478,45.5557,85413.0
2018-01-09 15:45:00,58.07,58.07,58.03,58.04,136328.0,45.5478,45.5478,45.5164,45.5243,136328.0
2018-01-09 15:50:00,58.04,58.05,57.97,57.98,93786.0,45.5243,45.5321,45.4694,45.4772,93786.0
2018-01-09 15:55:00,57.98,57.98,57.88,57.94,327103.0,45.4772,45.4772,45.3988,45.4458,327103.0
2018-01-10 09:30:00,58.14,58.28,58.11,58.13,121196.0,45.6027,45.7125,45.5792,45.5949,121196.0
2018-01-10 09:35:00,58.14,58.24,57.96,57.96,50753.0,45.6027,45.6812,45.4615,45.4615,50753.0
2018-01-10 09:40:00,57.96,58.21,57.93,58.2,50035.0,45.4615,45.6576,45.438,45.6498,50035.0
2018-01-10 09:45:00,58.2,58.27,58.13,58.23,40515.0,45.6498,45.7047,45.5949,45.6733,40515.0
2018-01-10 09:50:00,58.22,58.28,58.18,58.27,61991.0,45.6655,45.7125,45.6341,45.7047,61991.0
2018-01-10 09:55:00,58.26,58.26,58.15,58.16,62905.0,45.6968,45.6968,45.6106,45.6184,62905.0
2018-01-10 10:00:00,58.15,58.19,58.1,58.16,42728.0,45.6106,45.6419,45.5713,45.6184,42728.0
2018-01-10 10:05:00,58.17,58.17,57.99,58.01,54153.0,45.6262,45.6262,45.4851,45.5008,54153.0
2018-01-10 10:10:00,58.01,58.05,57.97,58.0,43489.0,45.5008,45.5321,45.4694,45.4929,43489.0
2018-01-10 10:15:00,58.0,58.07,57.97,58.05,66461.0,45.4929,45.5478,45.4694,45.5321,66461.0
2018-01-10 10:20:00,58.04,58.09,57.92,57.92,53432.0,45.5243,45.5635,45.4302,45.4302,53432.0
2018-01-10 10:25:00,57.92,57.92,57.76,57.76,49884.0,45.4302,45.4302,45.3047,45.3047,49884.0
2018-01-10 10:30:00,57.76,57.81,57.6,57.77,65198.0,45.3047,45.3439,45.1792,45.3125,65198.0
2018-01-10 10:35:00,57.77,57.95,57.75,57.95,61976.0,45.3125,45.4537,45.2968,45.4537,61976.0
2018-01-10 10:40:00,57.94,58.06,57.93,57.97,50233.0,45.4458,45.54,45.438,45.4694,50233.0
2018-01-10 10:45:00,57.98,58.03,57.86,57.88,45103.0,45.4772,45.5164,45.3831,45.3988,45103.0
2018-01-10 10:50:00,57.88,57.9,57.84,57.89,29418.0,45.3988,45.4145,45.3674,45.4066,29418.0
2018-01-10 10:55:00,57.9,57.91,57.83,57.83,22928.0,45.4145,45.4223,45.3596,45.3596,22928.0
2018-01-10 11:00:00,57.84,57.91,57.82,57.86,41514.0,45.3674,45.4223,45.3517,45.3831,41514.0
2018-01-10 11:05:00,57.86,57.89,57.81,57.88,46353.0,45.3831,45.4066,45.3439,45.3988,46353.0
2018-01-10 11:10:00,57.89,57.95,57.86,57.9,22052.0,45.4066,45.4537,45.3831,45.4145,22052.0
2018-01-10 11:15:00,57.89,57.95,57.87,57.95,25342.0,45.4066,45.4537,45.3909,45.4537,25342.0
2018-01-10 11:20:00,57.94,57.99,57.94,57.98,25971.0,45.4458,45.4851,45.4458,45.4772,25971.0
2018-01-10 11:25:00,57.97,58.12,57.97,58.11,53328.0,45.4694,45.587,45.4694,45.5792,53328.0
2018-01-10 11:30:00,58.12,58.12,58.03,58.04,31693.0,45.587,45.587,45.5164,45.5243,31693.0
2018-01-10 11:35:00,58.04,58.05,58.0,58.01,32195.0,45.5243,45.5321,45.4929,45.5008,32195.0
2018-01-10 11:40:00,58.0,58.01,57.92,57.96,21708.0,45.4929,45.5008,45.4302,45.4615,21708.0
2018-01-10 11:45:00,57.95,57.99,57.91,57.98,31468.0,45.4537,45.4851,45.4223,45.4772,31468.0
2018-01-10 11:50:00,57.97,57.98,57.92,57.92,36260.0,45.4694,45.4772,45.4302,45.4302,36260.0
2018-01-10 11:55:00,57.92,57.97,57.89,57.89,32021.0,45.4302,45.4694,45.4066,45.4066,32021.0
2018-01-10 12:00:00,57.89,57.92,57.85,57.88,20745.0,45.4066,45.4302,45.3753,45.3988,20745.0
2018-01-10 12:05:00,57.88,57.88,57.83,57.87,23586.0,45.3988,45.3988,45.3596,45.3909,23586.0
2018-01-10 12:10:00,57.86,57.9,57.85,57.9,22089.0,45.3831,45.4145,45.3753,45.4145,22089.0
2018-01-10 12:15:00,57.9,57.93,57.89,57.92,26101.0,45.4145,45.438,45.4066,45.4302,26101.0
2018-01-10 12:20:00,57.92,57.92,57.87,57.89,22528.0,45.4302,45.4302,45.3909,45.4066,22528.0
2018-01-10 12:25:00,57.88,57.92,57.87,57.92,27450.0,45.3988,45.4302,45.3909,45.4302,27450.0
2018-01-10 12:30:00,57.92,57.92,57.86,57.87,31841.0,45.4302,45.4302,45.3831,45.3909,31841.0
2018-01-10 12:35:00,57.86,57.94,57.86,57.93,18691.0,45.3831,45.4458,45.3831,45.438,18691.0
2018-01-10 12:40:00,57.94,57.94,57.88,57.89,21995.0,45.4458,45.4458,45.3988,45.4066,21995.0
2018-01-10 12:45:00,57.89,57.91,57.87,57.9,20692.0,45.4066,45.4223,45.3909,45.4145,20692.0
2018-01-10 12:50:00,57.91,57.97,57.91,57.96,23069.0,45.4223,45.4694,45.4223,45.4615,23069.0
2018-01-10 12:55:00,57.97,57.97,57.91,57.93,23547.0,45.4694,45.4694,45.4223,45.438,23547.0
2018-01-10 13:00:00,57.92,57.94,57.85,57.86,25173.0,45.4302,45.4458,45.3753,45.3831,25173.0
2018-01-10 13:05:00,57.86,57.89,57.84,57.87,27898.0,45.3831,45.4066,45.3674,45.3909,27898.0
2018-01-10 13:10:00,57.87,57.92,57.85,57.92,25839.0,45.3909,45.4302,45.3753,45.4302,25839.0
2018-01-10 13:15:00,57.91,57.92,57.85,57.87,52615.0,45.4223,45.4302,45.3753,45.3909,52615.0
2018-01-10 13:20:00,57.87,57.9,57.87,57.89,26952.0,45.3909,45.4145,45.3909,45.4066,26952.0
2018-01-10 13:25:00,57.88,57.95,57.88,57.94,26759.0,45.3988,45.4537,45.3988,45.4458,26759.0
2018-01-10 13:30:00,57.94,57.97,57.89,57.9,29151.0,45.4458,45.4694,45.4066,45.4145,29151.0
2018-01-10 13:35:00,57.91,57.96,57.9,57.93,20511.0,45.4223,45.4615,45.4145,45.438,20511.0
2018-01-10 13:40:00,57.93,57.96,57.89,57.94,29369.0,45.438,45.4615,45.4066,45.4458,29369.0
2018-01-10 13:45:00,57.94,57.98,57.93,57.93,17258.0,45.4458,45.4772,45.438,45.438,17258.0
2018-01-10 13:50:00,57.93,57.97,57.91,57.97,27533.0,45.438,45.4694,45.4223,45.4694,27533.0
2018-01-10 13:55:00,57.96,57.96,57.9,57.95,27344.0,45.4615,45.4615,45.4145,45.4537,27344.0
2018-01-10 14:00:00,57.95,57.97,57.92,57.93,29235.0,45.4537,45.4694,45.4302,45.438,29235.0
2018-01-10 14:05:00,57.93,57.94,57.89,57.89,26036.0,45.438,45.4458,45.4066,45.4066,26036.0
2018-01-10 14:10:00,57.89,57.89,57.81,57.83,33624.0,45.4066,45.4066,45.3439,45.3596,33624.0
2018-01-10 14:15:00,57.84,57.87,57.81,57.81,15364.0,45.3674,45.3909,45.3439,45.3439,15364.0
2018-01-10 14:20:00,57.81,57.83,57.79,57.8,25917.0,45.3439,45.3596,45.3282,45.336,25917.0
2018-01-10 14:25:00,57.79,57.82,57.78,57.79,29503.0,45.3282,45.3517,45.3203,45.3282,29503.0
2018-01-10 14:30:00,57.79,57.8,57.73,57.78,30449.0,45.3282,45.336,45.2811,45.3203,30449.0
2018-01-10 14:35:00,57.77,57.78,57.74,57.74,23519.0,45.3125,45.3203,45.289,45.289,23519.0
2018-01-10 14:40:00,57.73,57.75,57.7,57.74,30537.0,45.2811,45.2968,45.2576,45.289,30537.0
2018-01-10 14:45:00,57.73,57.77,57.72,57.77,29050.0,45.2811,45.3125,45.2733,45.3125,29050.0
2018-01-10 14:50:00,57.77,57.79,57.74,57.77,29842.0,45.3125,45.3282,45.289,45.3125,29842.0
2018-01-10 14:55:00,57.76,57.76,57.7,57.7,14147.0,45.3047,45.3047,45.2576,45.2576,14147.0
2018-01-10 15:00:00,57.7,57.72,57.68,57.7,32308.0,45.2576,45.2733,45.2419,45.2576,32308.0
2018-01-10 15:05:00,57.7,57.77,57.68,57.77,49762.0,45.2576,45.3125,45.2419,45.3125,49762.0
2018-01-10 15:10:00,57.77,57.77,57.72,57.76,55131.0,45.3125,45.3125,45.2733,45.3047,55131.0
2018-01-10 15:15:00,57.75,57.76,57.67,57.68,40256.0,45.2968,45.3047,45.2341,45.2419,40256.0
2018-01-10 15:20:00,57.67,57.68,57.62,57.63,39544.0,45.2341,45.2419,45.1949,45.2027,39544.0
2018-01-10 15:25:00,57.62,57.63,57.56,57.58,56583.0,45.1949,45.2027,45.1478,45.1635,56583.0
2018-01-10 15:30:00,57.58,57.62,57.57,57.58,50651.0,45.1635,45.1949,45.1556,45.1635,50651.0
2018-01-10 15:35:00,57.58,57.66,57.57,57.6,65671.0,45.1635,45.2262,45.1556,45.1792,65671.0
2018-01-10 15:40:00,57.61,57.67,57.6,57.67,66965.0,45.187,45.2341,45.1792,45.2341,66965.0
2018-01-10 15:45:00,57.67,57.7,57.65,57.66,91673.0,45.2341,45.2576,45.2184,45.2262,91673.0
2018-01-10 15:50:00,57.67,57.7,57.65,57.69,97779.0,45.2341,45.2576,45.2184,45.2498,97779.0
2018-01-10 15:55:00,57.68,57.7,57.61,57.65,253250.0,45.2419,45.2576,45.187,45.2184,253250.0
2018-01-11 09:30:00,58.17,58.17,57.54,57.61,162237.0,45.6262,45.6262,45.1321,45.187,162237.0
2018-01-11 09:35:00,57.6,58.04,57.6,58.04,78481.0,45.1792,45.5243,45.1792,45.5243,78481.0
2018-01-11 09:40:00,58.04,58.24,58.03,58.11,109235.0,45.5243,45.6812,45.5164,45.5792,109235.0
2018-01-11 09:45:00,58.11,58.19,58.02,58.16,90488.0,45.5792,45.6419,45.5086,45.6184,90488.0
2018-01-11 09:50:00,58.17,58.3,58.1,58.3,101763.0,45.6262,45.7282,45.5713,45.7282,101763.0
2018-01-11 09:55:00,58.3,58.37,58.16,58.21,93810.0,45.7282,45.7831,45.6184,45.6576,93810.0
2018-01-11 10:00:00,58.22,58.33,58.18,58.28,109597.0,45.6655,45.7517,45.6341,45.7125,109597.0
2018-01-11 10:05:00,58.27,58.27,58.13,58.15,76054.0,45.7047,45.7047,45.5949,45.6106,76054.0
2018-01-11 10:10:00,58.14,58.15,58.07,58.08,172374.0,45.6027,45.6106,45.5478,45.5557,172374.0
2018-01-11 10:15:00,58.08,58.23,58.05,58.18,108657.0,45.5557,45.6733,45.5321,45.6341,108657.0
2018-01-11 10:20:00,58.17,58.24,58.1,58.11,78022.0,45.6262,45.6812,45.5713,45.5792,78022.0
2018-01-11 10:25:00,58.11,58.12,58.02,58.07,36027.0,45.5792,45.587,45.5086,45.5478,36027.0
2018-01-11 10:30:00,58.09,58.22,58.08,58.1,109097.0,45.5635,45.6655,45.5557,45.5713,109097.0
2018-01-11 10:35:00,58.11,58.15,57.98,58.14,317288.0,45.5792,45.6106,45.4772,45.6027,317288.0
2018-01-11 10:40:00,58.15,58.22,58.1,58.17,64595.0,45.6106,45.6655,45.5713,45.6262,64595.0
2018-01-11 10:45:00,58.17,58.28,58.16,58.23,108610.0,45.6262,45.7125,45.6184,45.6733,108610.0
2018-01-11 10:50:00,58.23,58.27,58.17,58.22,91986.0,45.6733,45.7047,45.6262,45.6655,91986.0
2018-01-11 10:55:00,58.22,58.27,58.14,58.23,88326.0,45.6655,45.7047,45.6027,45.6733,88326.0
2018-01-11 11:00:00,58.24,58.27,58.19,58.21,170095.0,45.6812,45.7047,45.6419,45.6576,170095.0
2018-01-11 11:05:00,58.21,58.29,58.15,58.27,251731.0,45.6576,45.7204,45.6106,45.7047,251731.0
2018-01-11 11:10:00,58.27,58.34,58.26,58.34,51125.0,45.7047,45.7596,45.6968,45.7596,51125.0
2018-01-11 11:15:00,58.34,58.41,58.32,58.41,56379.0,45.7596,45.8145,45.7439,45.8145,56379.0
2018-01-11 11:20:00,58.41,58.57,58.4,58.56,67641.0,45.8145,45.94,45.8067,45.9321,67641.0
2018-01-11 11:25:00,58.56,58.64,58.52,58.6,35531.0,45.9321,45.9949,45.9008,45.9635,35531.0
2018-01-11 11:30:00,58.59,58.73,58.58,58.72,43889.0,45.9557,46.0655,45.9478,46.0576,43889.0
2018-01-11 11:35:00,58.73,58.87,58.73,58.85,75544.0,46.0655,46.1753,46.0655,46.1596,75544.0
2018-01-11 11:40:00,58.84,58.89,58.75,58.76,51926.0,46.1518,46.191,46.0812,46.089,51926.0
2018-01-11 11:45:00,58.75,58.85,58.74,58.84,42177.0,46.0812,46.1596,46.0733,46.1518,42177.0
2018-01-11 11:50:00,58.84,58.89,58.83,58.89,28771.0,46.1518,46.191,46.1439,46.191,28771.0
2018-01-11 11:55:00,58.89,58.9,58.78,58.81,36191.0,46.191,46.1988,46.1047,46.1282,36191.0
2018-01-11 12:00:00,58.81,58.85,58.74,58.75,44343.0,46.1282,46.1596,46.0733,46.0812,44343.0
2018-01-11 12:05:00,58.75,58.84,58.75,58.83,33089.0,46.0812,46.1518,46.0812,46.1439,33089.0
2018-01-11 12:10:00,58.84,58.87,58.78,58.84,30292.0,46.1518,46.1753,46.1047,46.1518,30292.0
2018-01-11 12:15:00,58.85,58.98,58.85,58.96,103691.0,46.1596,46.2616,46.1596,46.2459,103691.0
2018-01-11 12:20:00,58.97,59.0,58.97,58.97,37858.0,46.2537,46.2773,46.2537,46.2537,37858.0
2018-01-11 12:25:00,58.98,59.05,58.97,59.04,118957.0,46.2616,46.3165,46.2537,46.3086,118957.0
2018-01-11 12:30:00,59.04,59.09,59.04,59.07,74035.0,46.3086,46.3479,46.3086,46.3322,74035.0
2018-01-11 12:35:00,59.08,59.14,59.07,59.13,42540.0,46.34,46.3871,46.3322,46.3792,42540.0
2018-01-11 12:40:00,59.14,59.18,59.1,59.1,57130.0,46.3871,46.4185,46.3557,46.3557,57130.0
2018-01-11 12:45:00,59.11,59.18,59.09,59.13,77134.0,46.3635,46.4185,46.3479,46.3792,77134.0
2018-01-11 12:50:00,59.13,59.2,59.11,59.19,42642.0,46.3792,46.4341,46.3635,46.4263,42642.0
2018-01-11 12:55:00,59.19,59.24,59.18,59.21,49057.0,46.4263,46.4655,46.4185,46.442,49057.0
2018-01-11 13:00:00,59.21,59.28,59.2,59.27,57342.0,46.442,46.4969,46.4341,46.489,57342.0
2018-01-11 13:05:00,59.27,59.34,59.25,59.34,54228.0,46.489,46.544,46.4734,46.544,54228.0
2018-01-11 13:10:00,59.34,59.4,59.31,59.37,84135.0,46.544,46.591,46.5204,46.5675,84135.0
2018-01-11 13:15:00,59.37,59.38,59.25,59.29,59470.0,46.5675,46.5753,46.4734,46.5047,59470.0
2018-01-11 13:20:00,59.28,59.44,59.28,59.42,67964.0,46.4969,46.6224,46.4969,46.6067,67964.0
2018-01-11 13:25:00,59.43,59.48,59.43,59.45,52428.0,46.6145,46.6538,46.6145,46.6302,52428.0
2018-01-11 13:30:00,59.45,59.48,59.38,59.42,83883.0,46.6302,46.6538,46.5753,46.6067,83883.0
2018-01-11 13:35:00,59.41,59.42,59.33,59.4,64360.0,46.5989,46.6067,46.5361,46.591,64360.0
2018-01-11 13:40:00,59.4,59.44,59.38,59.44,72795.0,46.591,46.6224,46.5753,46.6224,72795.0
2018-01-11 13:45:00,59.43,59.46,59.43,59.46,47135.0,46.6145,46.6381,46.6145,46.6381,47135.0
2018-01-11 13:50:00,59.46,59.46,59.43,59.46,31916.0,46.6381,46.6381,46.6145,46.6381,31916.0
2018-01-11 13:55:00,59.45,59.45,59.35,59.41,40507.0,46.6302,46.6302,46.5518,46.5989,40507.0
2018-01-11 14:00:00,59.41,59.42,59.34,59.37,48888.0,46.5989,46.6067,46.544,46.5675,48888.0
2018-01-11 14:05:00,59.37,59.38,59.28,59.3,27333.0,46.5675,46.5753,46.4969,46.5126,27333.0
2018-01-11 14:10:00,59.3,59.37,59.29,59.32,30575.0,46.5126,46.5675,46.5047,46.5283,30575.0
2018-01-11 14:15:00,59.33,59.33,59.24,59.27,41594.0,46.5361,46.5361,46.4655,46.489,41594.0
2018-01-11 14:20:00,59.28,59.37,59.27,59.3,97592.0,46.4969,46.5675,46.489,46.5126,97592.0
2018-01-11 14:25:00,59.29,59.32,59.25,59.32,51747.0,46.5047,46.5283,46.4734,46.5283,51747.0
2018-01-11 14:30:00,59.31,59.43,59.3,59.42,82704.0,46.5204,46.6145,46.5126,46.6067,82704.0
2018-01-11 14:35:00,59.42,59.47,59.39,59.46,62683.0,46.6067,46.6459,46.5832,46.6381,62683.0
2018-01-11 14:40:00,59.46,59.47,59.31,59.33,51821.0,46.6381,46.6459,46.5204,46.5361,51821.0
2018-01-11 14:45:00,59.34,59.41,59.31,59.4,56192.0,46.544,46.5989,46.5204,46.591,56192.0
2018-01-11 14:50:00,59.4,59.41,59.3,59.3,40326.0,46.591,46.5989,46.5126,46.5126,40326.0
2018-01-11 14:55:00,59.31,59.32,59.24,59.24,26645.0,46.5204,46.5283,46.4655,46.4655,26645.0
2018-01-11 15:00:00,59.22,59.22,59.16,59.19,44843.0,46.4498,46.4498,46.4028,46.4263,44843.0
2018-01-11 15:05:00,59.19,59.24,59.18,59.2,58071.0,46.4263,46.4655,46.4185,46.4341,58071.0
2018-01-11 15:10:00,59.2,59.25,59.17,59.2,67020.0,46.4341,46.4734,46.4106,46.4341,67020.0
2018-01-11 15:15:00,59.2,59.21,59.1,59.19,54101.0,46.4341,46.442,46.3557,46.4263,54101.0
2018-01-11 15:20:00,59.2,59.27,59.18,59.26,78392.0,46.4341,46.489,46.4185,46.4812,78392.0
2018-01-11 15:25:00,59.27,59.27,59.22,59.26,41840.0,46.489,46.489,46.4498,46.4812,41840.0
2018-01-11 15:30:00,59.26,59.26,59.18,59.24,78485.0,46.4812,46.4812,46.4185,46.4655,78485.0
2018-01-11 15:35:00,59.23,59.26,59.12,59.15,109557.0,46.4577,46.4812,46.3714,46.3949,109557.0
2018-01-11 15:40:00,59.15,59.19,59.05,59.14,109356.0,46.3949,46.4263,46.3165,46.3871,109356.0
2018-01-11 15:45:00,59.13,59.15,59.11,59.13,84184.0,46.3792,46.3949,46.3635,46.3792,84184.0
2018-01-11 15:50:00,59.13,59.19,59.12,59.18,84268.0,46.3792,46.4263,46.3714,46.4185,84268.0
2018-01-11 15:55:00,59.18,59.18,59.09,59.18,334314.0,46.4185,46.4185,46.3479,46.4185,334314.0
2018-01-12 09:30:00,59.39,59.6,59.12,59.53,231525.0,46.5832,46.7479,46.3714,46.693,231525.0
2018-01-12 09:35:00,59.51,59.74,59.27,59.7,92200.0,46.6773,46.8577,46.489,46.8263,92200.0
2018-01-12 09:40:00,59.71,59.94,59.68,59.87,97267.0,46.8342,47.0146,46.8106,46.9597,97267.0
2018-01-12 09:45:00,59.89,60.09,59.79,60.0,315610.0,46.9753,47.1322,46.8969,47.0616,315610.0
2018-01-12 09:50:00,59.99,60.15,59.96,60.08,120968.0,47.0538,47.1793,47.0303,47.1244,120968.0
2018-01-12 09:55:00,60.06,60.18,60.0,60.18,95714.0,47.1087,47.2028,47.0616,47.2028,95714.0
2018-01-12 10:00:00,60.19,60.24,60.07,60.13,157534.0,47.2107,47.2499,47.1165,47.1636,157534.0
2018-01-12 10:05:00,60.12,60.14,59.91,59.94,103706.0,47.1558,47.1714,46.991,47.0146,103706.0
2018-01-12 10:10:00,59.94,60.01,59.89,59.95,95894.0,47.0146,47.0695,46.9753,47.0224,95894.0
2018-01-12 10:15:00,59.96,59.96,59.69,59.77,162949.0,47.0303,47.0303,46.8185,46.8812,162949.0
2018-01-12 10:20:00,59.77,59.89,59.69,59.81,82709.0,46.8812,46.9753,46.8185,46.9126,82709.0
2018-01-12 10:25:00,59.8,59.82,59.73,59.76,50949.0,46.9048,46.9204,46.8499,46.8734,50949.0
2018-01-12 10:30:00,59.78,59.8,59.61,59.63,58549.0,46.8891,46.9048,46.7557,46.7714,58549.0
2018-01-12 10:35:00,59.64,59.75,59.63,59.7,61847.0,46.7793,46.8655,46.7714,46.8263,61847.0
2018-01-12 10:40:00,59.7,59.81,59.65,59.81,41368.0,46.8263,46.9126,46.7871,46.9126,41368.0
2018-01-12 10:45:00,59.82,59.9,59.76,59.77,53528.0,46.9204,46.9832,46.8734,46.8812,53528.0
2018-01-12 10:50:00,59.78,59.81,59.69,59.69,53748.0,46.8891,46.9126,46.8185,46.8185,53748.0
2018-01-12 10:55:00,59.68,59.76,59.63,59.75,216807.0,46.8106,46.8734,46.7714,46.8655,216807.0
2018-01-12 11:00:00,59.74,59.83,59.71,59.81,35162.0,46.8577,46.9283,46.8342,46.9126,35162.0
2018-01-12 11:05:00,59.82,59.85,59.71,59.72,297841.0,46.9204,46.944,46.8342,46.842,297841.0
2018-01-12 11:10:00,59.71,59.71,59.53,59.54,72332.0,46.8342,46.8342,46.693,46.7008,72332.0
2018-01-12 11:15:00,59.53,59.53,59.42,59.43,54355.0,46.693,46.693,46.6067,46.6145,54355.0
2018-01-12 11:20:00,59.42,59.62,59.42,59.61,33766.0,46.6067,46.7636,46.6067,46.7557,33766.0
2018-01-12 11:25:00,59.62,59.79,59.62,59.76,49042.0,46.7636,46.8969,46.7636,46.8734,49042.0
2018-01-12 11:30:00,59.73,59.77,59.68,59.75,32213.0,46.8499,46.8812,46.8106,46.8655,32213.0
2018-01-12 11:35:00,59.74,59.8,59.73,59.78,45616.0,46.8577,46.9048,46.8499,46.8891,45616.0
2018-01-12 11:40:00,59.77,59.8,59.74,59.79,33495.0,46.8812,46.9048,46.8577,46.8969,33495.0
2018-01-12 11:45:00,59.79,59.91,59.79,59.89,79548.0,46.8969,46.991,46.8969,46.9753,79548.0
2018-01-12 11:50:00,59.87,59.91,59.87,59.87,26979.0,46.9597,46.991,46.9597,46.9597,26979.0
2018-01-12 11:55:00,59.87,59.91,59.84,59.91,77767.0,46.9597,46.991,46.9361,46.991,77767.0
2018-01-12 12:00:00,59.91,59.98,59.91,59.94,45036.0,46.991,47.0459,46.991,47.0146,45036.0
2018-01-12 12:05:00,59.94,60.0,59.87,59.99,36036.0,47.0146,47.0616,46.9597,47.0538,36036.0
2018-01-12 12:10:00,59.99,60.03,59.97,59.99,101661.0,47.0538,47.0852,47.0381,47.0538,101661.0
2018-01-12 12:15:00,60.0,60.04,59.85,60.0,112966.0,47.0616,47.093,46.944,47.0616,112966.0
2018-01-12 12:20:00,60.01,60.05,59.97,60.0,89263.0,47.0695,47.1008,47.0381,47.0616,89263.0
2018-01-12 12:25:00,60.0,60.02,59.93,59.96,49240.0,47.0616,47.0773,47.0067,47.0303,49240.0
2018-01-12 12:30:00,59.95,59.95,59.83,59.83,28142.0,47.0224,47.0224,46.9283,46.9283,28142.0
2018-01-12 12:35:00,59.84,59.95,59.82,59.94,32847.0,46.9361,47.0224,46.9204,47.0146,32847.0
2018-01-12 12:40:00,59.93,59.96,59.83,59.87,30873.0,47.0067,47.0303,46.9283,46.9597,30873.0
2018-01-12 12:45:00,59.86,59.91,59.85,59.89,33766.0,46.9518,46.991,46.944,46.9753,33766.0
2018-01-12 12:50:00,59.9,59.93,59.87,59.88,22827.0,46.9832,47.0067,46.9597,46.9675,22827.0
2018-01-12 12:55:00,59.89,59.94,59.88,59.9,36131.0,46.9753,47.0146,46.9675,46.9832,36131.0
2018-01-12 13:00:00,59.89,59.93,59.86,59.88,30924.0,46.9753,47.0067,46.9518,46.9675,30924.0
2018-01-12 13:05:00,59.89,59.95,59.86,59.91,50166.0,46.9753,47.0224,46.9518,46.991,50166.0
2018-01-12 13:10:00,59.91,59.96,59.88,59.96,37719.0,46.991,47.0303,46.9675,47.0303,37719.0
2018-01-12 13:15:00,59.95,59.95,59.86,59.94,30771.0,47.0224,47.0224,46.9518,47.0146,30771.0
2018-01-12 13:20:00,59.95,59.95,59.89,59.92,46691.0,47.0224,47.0224,46.9753,46.9989,46691.0
2018-01-12 13:25:00,59.92,59.96,59.9,59.93,34684.0,46.9989,47.0303,46.9832,47.0067,34684.0
2018-01-12 13:30:00,59.93,60.01,59.93,60.01,54747.0,47.0067,47.0695,47.0067,47.0695,54747.0
2018-01-12 13:35:00,60.01,60.02,59.95,59.98,43636.0,47.0695,47.0773,47.0224,47.0459,43636.0
2018-01-12 13:40:00,59.98,60.01,59.95,59.97,32894.0,47.0459,47.0695,47.0224,47.0381,32894.0
2018-01-12 13:45:00,59.98,60.06,59.98,60.05,50425.0,47.0459,47.1087,47.0459,47.1008,50425.0
2018-01-12 13:50:00,60.06,60.11,60.04,60.05,38225.0,47.1087,47.1479,47.093,47.1008,38225.0
2018-01-12 13:55:00,60.05,60.13,60.05,60.1,35307.0,47.1008,47.1636,47.1008,47.1401,35307.0
2018-01-12 14:00:00,60.11,60.11,60.0,60.03,30661.0,47.1479,47.1479,47.0616,47.0852,30661.0
2018-01-12 14:05:00,60.04,60.07,60.0,60.01,47393.0,47.093,47.1165,47.0616,47.0695,47393.0
2018-01-12 14:10:00,60.01,60.04,59.95,59.96,41594.0,47.0695,47.093,47.0224,47.0303,41594.0
2018-01-12 14:15:00,59.96,60.02,59.93,59.96,47979.0,47.0303,47.0773,47.0067,47.0303,47979.0
2018-01-12 14:20:00,59.96,60.0,59.93,59.97,31830.0,47.0303,47.0616,47.0067,47.0381,31830.0
2018-01-12 14:25:00,59.97,60.02,59.95,59.95,40112.0,47.0381,47.0773,47.0224,47.0224,40112.0
2018-01-12 14:30:00,59.96,59.99,59.93,59.99,31410.0,47.0303,47.0538,47.0067,47.0538,31410.0
2018-01-12 14:35:00,59.99,60.01,59.94,59.95,43250.0,47.0538,47.0695,47.0146,47.0224,43250.0
2018-01-12 14:40:00,59.94,59.94,59.86,59.87,31193.0,47.0146,47.0146,46.9518,46.9597,31193.0
2018-01-12 14:45:00,59.87,59.91,59.83,59.91,48200.0,46.9597,46.991,46.9283,46.991,48200.0
2018-01-12 14:50:00,59.91,59.94,59.88,59.9,26273.0,46.991,47.0146,46.9675,46.9832,26273.0
2018-01-12 14:55:00,59.9,59.93,59.88,59.92,26008.0,46.9832,47.0067,46.9675,46.9989,26008.0
2018-01-12 15:00:00,59.92,59.96,59.91,59.93,25870.0,46.9989,47.0303,46.991,47.0067,25870.0
2018-01-12 15:05:00,59.93,59.94,59.91,59.92,33496.0,47.0067,47.0146,46.991,46.9989,33496.0
2018-01-12 15:10:00,59.92,59.95,59.83,59.85,55016.0,46.9989,47.0224,46.9283,46.944,55016.0
2018-01-12 15:15:00,59.85,59.93,59.83,59.92,40611.0,46.944,47.0067,46.9283,46.9989,40611.0
2018-01-12 15:20:00,59.91,60.01,59.91,60.01,53709.0,46.991,47.0695,46.991,47.0695,53709.0
2018-01-12 15:25:00,60.01,60.03,60.0,60.02,64401.0,47.0695,47.0852,47.0616,47.0773,64401.0
2018-01-12 15:30:00,60.02,60.05,59.96,60.0,95684.0,47.0773,47.1008,47.0303,47.0616,95684.0
2018-01-12 15:35:00,60.01,60.06,60.0,60.04,73189.0,47.0695,47.1087,47.0616,47.093,73189.0
2018-01-12 15:40:00,60.04,60.07,59.97,59.99,136829.0,47.093,47.1165,47.0381,47.0538,136829.0
2018-01-12 15:45:00,60.0,60.17,59.99,60.16,134357.0,47.0616,47.195,47.0538,47.1871,134357.0
2018-01-12 15:50:00,60.16,60.17,60.03,60.05,155310.0,47.1871,47.195,47.0852,47.1008,155310.0
2018-01-12 15:55:00,60.04,60.11,59.96,60.06,378294.0,47.093,47.1479,47.0303,47.1087,378294.0
2018-01-16 09:30:00,60.0,60.15,59.61,59.68,185617.0,47.0616,47.1793,46.7557,46.8106,185617.0
2018-01-16 09:35:00,59.64,60.0,59.56,60.0,63459.0,46.7793,47.0616,46.7165,47.0616,63459.0
2018-01-16 09:40:00,60.0,60.01,59.73,59.82,51045.0,47.0616,47.0695,46.8499,46.9204,51045.0
2018-01-16 09:45:00,59.84,59.9,59.72,59.9,65562.0,46.9361,46.9832,46.842,46.9832,65562.0
2018-01-16 09:50:00,59.9,59.97,59.81,59.93,63528.0,46.9832,47.0381,46.9126,47.0067,63528.0
2018-01-16 09:55:00,59.92,59.97,59.82,59.92,63997.0,46.9989,47.0381,46.9204,46.9989,63997.0
2018-01-16 10:00:00,59.91,59.95,59.84,59.89,78626.0,46.991,47.0224,46.9361,46.9753,78626.0
2018-01-16 10:05:00,59.88,60.0,59.84,59.88,54191.0,46.9675,47.0616,46.9361,46.9675,54191.0
2018-01-16 10:10:00,59.88,59.93,59.85,59.93,72801.0,46.9675,47.0067,46.944,47.0067,72801.0
2018-01-16 10:15:00,59.93,59.93,59.86,59.89,77885.0,47.0067,47.0067,46.9518,46.9753,77885.0
2018-01-16 10:20:00,59.9,60.07,59.89,60.07,74419.0,46.9832,47.1165,46.9753,47.1165,74419.0
2018-01-16 10:25:00,60.06,60.2,60.05,60.19,66527.0,47.1087,47.2185,47.1008,47.2107,66527.0
2018-01-16 10:30:00,60.18,60.22,60.08,60.11,69934.0,47.2028,47.2342,47.1244,47.1479,69934.0
2018-01-16 10:35:00,60.1,60.1,59.97,60.08,59667.0,47.1401,47.1401,47.0381,47.1244,59667.0
2018-01-16 10:40:00,60.09,60.1,59.94,59.98,47222.0,47.1322,47.1401,47.0146,47.0459,47222.0
2018-01-16 10:45:00,59.98,60.02,59.87,59.88,51458.0,47.0459,47.0773,46.9597,46.9675,51458.0
2018-01-16 10:50:00,59.88,59.9,59.81,59.86,75523.0,46.9675,46.9832,46.9126,46.9518,75523.0
2018-01-16 10:55:00,59.85,59.86,59.71,59.71,59356.0,46.944,46.9518,46.8342,46.8342,59356.0
2018-01-16 11:00:00,59.71,59.78,59.61,59.65,44440.0,46.8342,46.8891,46.7557,46.7871,44440.0
2018-01-16 11:05:00,59.66,59.67,59.48,59.52,73331.0,46.7949,46.8028,46.6538,46.6851,73331.0
2018-01-16 11:10:00,59.52,59.53,59.42,59.46,84280.0,46.6851,46.693,46.6067,46.6381,84280.0
2018-01-16 11:15:00,59.46,59.52,59.43,59.49,60496.0,46.6381,46.6851,46.6145,46.6616,60496.0
2018-01-16 11:20:00,59.48,59.51,59.35,59.38,49519.0,46.6538,46.6773,46.5518,46.5753,49519.0
2018-01-16 11:25:00,59.38,59.39,59.28,59.33,51866.0,46.5753,46.5832,46.4969,46.5361,51866.0
2018-01-16 11:30:00,59.33,59.41,59.31,59.4,38941.0,46.5361,46.5989,46.5204,46.591,38941.0
2018-01-16 11:35:00,59.4,59.45,59.38,59.39,40891.0,46.591,46.6302,46.5753,46.5832,40891.0
2018-01-16 11:40:00,59.38,59.4,59.32,59.33,34709.0,46.5753,46.591,46.5283,46.5361,34709.0
2018-01-16 11:45:00,59.33,59.33,59.26,59.33,49151.0,46.5361,46.5361,46.4812,46.5361,49151.0
2018-01-16 11:50:00,59.33,59.34,59.21,59.26,51598.0,46.5361,46.544,46.442,46.4812,51598.0
2018-01-16 11:55:00,59.26,59.29,59.21,59.22,66342.0,46.4812,46.5047,46.442,46.4498,66342.0
2018-01-16 12:00:00,59.22,59.22,59.08,59.1,64698.0,46.4498,46.4498,46.34,46.3557,64698.0
2018-01-16 12:05:00,59.1,59.19,59.02,59.19,72869.0,46.3557,46.4263,46.293,46.4263,72869.0
2018-01-16 12:10:00,59.19,59.34,59.18,59.32,33164.0,46.4263,46.544,46.4185,46.5283,33164.0
2018-01-16 12:15:00,59.33,59.38,59.31,59.34,31623.0,46.5361,46.5753,46.5204,46.544,31623.0
2018-01-16 12:20:00,59.33,59.37,59.3,59.34,40714.0,46.5361,46.5675,46.5126,46.544,40714.0
2018-01-16 12:25:00,59.33,59.43,59.31,59.39,25819.0,46.5361,46.6145,46.5204,46.5832,25819.0
2018-01-16 12:30:00,59.39,59.45,59.33,59.36,35028.0,46.5832,46.6302,46.5361,46.5596,35028.0
2018-01-16 12:35:00,59.37,59.38,59.3,59.32,27214.0,46.5675,46.5753,46.5126,46.5283,27214.0
2018-01-16 12:40:00,59.32,59.42,59.32,59.4,23687.0,46.5283,46.6067,46.5283,46.591,23687.0
2018-01-16 12:45:00,59.39,59.39,59.33,59.35,21193.0,46.5832,46.5832,46.5361,46.5518,21193.0
2018-01-16 12:50:00,59.35,59.43,59.34,59.43,18223.0,46.5518,46.6145,46.544,46.6145,18223.0
2018-01-16 12:55:00,59.42,59.43,59.35,59.35,19546.0,46.6067,46.6145,46.5518,46.5518,19546.0
2018-01-16 13:00:00,59.35,59.37,59.32,59.36,14997.0,46.5518,46.5675,46.5283,46.5596,14997.0
2018-01-16 13:05:00,59.37,59.39,59.31,59.39,37643.0,46.5675,46.5832,46.5204,46.5832,37643.0
2018-01-16 13:10:00,59.39,59.43,59.36,59.4,29036.0,46.5832,46.6145,46.5596,46.591,29036.0
2018-01-16 13:15:00,59.41,59.49,59.41,59.48,21830.0,46.5989,46.6616,46.5989,46.6538,21830.0
2018-01-16 13:20:00,59.49,59.54,59.48,59.51,22360.0,46.6616,46.7008,46.6538,46.6773,22360.0
2018-01-16 13:25:00,59.51,59.53,59.48,59.5,19973.0,46.6773,46.693,46.6538,46.6694,19973.0
2018-01-16 13:30:00,59.5,59.5,59.45,59.45,32708.0,46.6694,46.6694,46.6302,46.6302,32708.0
2018-01-16 13:35:00,59.45,59.47,59.41,59.44,46303.0,46.6302,46.6459,46.5989,46.6224,46303.0
2018-01-16 13:40:00,59.44,59.47,59.4,59.4,17741.0,46.6224,46.6459,46.591,46.591,17741.0
2018-01-16 13:45:00,59.41,59.43,59.38,59.39,22492.0,46.5989,46.6145,46.5753,46.5832,22492.0
2018-01-16 13:50:00,59.39,59.39,59.27,59.27,27411.0,46.5832,46.5832,46.489,46.489,27411.0
2018-01-16 13:55:00,59.27,59.29,59.23,59.25,21735.0,46.489,46.5047,46.4577,46.4734,21735.0
2018-01-16 14:00:00,59.26,59.27,59.18,59.18,42199.0,46.4812,46.489,46.4185,46.4185,42199.0
2018-01-16 14:05:00,59.19,59.25,59.16,59.21,31333.0,46.4263,46.4734,46.4028,46.442,31333.0
2018-01-16 14:10:00,59.2,59.24,59.18,59.2,27080.0,46.4341,46.4655,46.4185,46.4341,27080.0
2018-01-16 14:15:00,59.2,59.21,58.95,58.99,75672.0,46.4341,46.442,46.2381,46.2694,75672.0
2018-01-16 14:20:00,58.98,59.05,58.91,58.96,56460.0,46.2616,46.3165,46.2067,46.2459,56460.0
2018-01-16 14:25:00,58.98,59.09,58.93,59.09,47690.0,46.2616,46.3479,46.2224,46.3479,47690.0
2018-01-16 14:30:00,59.08,59.14,59.02,59.11,44661.0,46.34,46.3871,46.293,46.3635,44661.0
2018-01-16 14:35:00,59.11,59.18,59.09,59.14,35120.0,46.3635,46.4185,46.3479,46.3871,35120.0
2018-01-16 14:40:00,59.14,59.2,59.04,59.04,45283.0,46.3871,46.4341,46.3086,46.3086,45283.0
2018-01-16 14:45:00,59.04,59.12,58.97,59.06,42666.0,46.3086,46.3714,46.2537,46.3243,42666.0
2018-01-16 14:50:00,59.07,59.1,59.0,59.04,36945.0,46.3322,46.3557,46.2773,46.3086,36945.0
2018-01-16 14:55:00,59.04,59.12,59.03,59.09,57164.0,46.3086,46.3714,46.3008,46.3479,57164.0
2018-01-16 15:00:00,59.09,59.22,59.09,59.19,49381.0,46.3479,46.4498,46.3479,46.4263,49381.0
2018-01-16 15:05:00,59.19,59.21,59.1,59.13,62944.0,46.4263,46.442,46.3557,46.3792,62944.0
2018-01-16 15:10:00,59.14,59.14,59.02,59.03,49249.0,46.3871,46.3871,46.293,46.3008,49249.0
2018-01-16 15:15:00,59.03,59.06,58.98,59.06,64664.0,46.3008,46.3243,46.2616,46.3243,64664.0
2018-01-16 15:20:00,59.05,59.08,59.0,59.03,41851.0,46.3165,46.34,46.2773,46.3008,41851.0
2018-01-16 15:25:00,59.02,59.05,58.9,59.04,55046.0,46.293,46.3165,46.1988,46.3086,55046.0
2018-01-16 15:30:00,59.04,59.04,58.95,58.96,60448.0,46.3086,46.3086,46.2381,46.2459,60448.0
2018-01-16 15:35:00,58.96,59.03,58.95,58.95,60417.0,46.2459,46.3008,46.2381,46.2381,60417.0
2018-01-16 15:40:00,58.96,58.96,58.88,58.91,98054.0,46.2459,46.2459,46.1831,46.2067,98054.0
2018-01-16 15:45:00,58.92,59.01,58.91,59.0,83541.0,46.2145,46.2851,46.2067,46.2773,83541.0
2018-01-16 15:50:00,59.0,59.01,58.88,58.88,129404.0,46.2773,46.2851,46.1831,46.1831,129404.0
2018-01-16 15:55:00,58.89,58.91,58.8,58.85,217044.0,46.191,46.2067,46.1204,46.1596,217044.0
2018-01-17 09:30:00,58.97,59.01,58.78,58.85,97047.0,46.2537,46.2851,46.1047,46.1596,97047.0
2018-01-17 09:35:00,58.84,59.23,58.79,59.14,54386.0,46.1518,46.4577,46.1126,46.3871,54386.0
2018-01-17 09:40:00,59.14,59.17,59.01,59.05,57435.0,46.3871,46.4106,46.2851,46.3165,57435.0
2018-01-17 09:45:00,59.03,59.07,58.92,58.93,53329.0,46.3008,46.3322,46.2145,46.2224,53329.0
2018-01-17 09:50:00,58.93,59.15,58.91,59.13,63605.0,46.2224,46.3949,46.2067,46.3792,63605.0
2018-01-17 09:55:00,59.13,59.19,58.97,59.0,58244.0,46.3792,46.4263,46.2537,46.2773,58244.0
2018-01-17 10:00:00,59.0,59.35,58.96,59.35,70334.0,46.2773,46.5518,46.2459,46.5518,70334.0
2018-01-17 10:05:00,59.35,59.4,59.29,59.32,45856.0,46.5518,46.591,46.5047,46.5283,45856.0
2018-01-17 10:10:00,59.34,59.48,59.28,59.48,87811.0,46.544,46.6538,46.4969,46.6538,87811.0
2018-01-17 10:15:00,59.46,59.6,59.45,59.58,52217.0,46.6381,46.7479,46.6302,46.7322,52217.0
2018-01-17 10:20:00,59.58,59.61,59.45,59.46,67432.0,46.7322,46.7557,46.6302,46.6381,67432.0
2018-01-17 10:25:00,59.46,59.48,59.38,59.45,38061.0,46.6381,46.6538,46.5753,46.6302,38061.0
2018-01-17 10:30:00,59.45,59.64,59.43,59.56,56375.0,46.6302,46.7793,46.6145,46.7165,56375.0
2018-01-17 10:35:00,59.57,59.67,59.54,59.54,61079.0,46.7244,46.8028,46.7008,46.7008,61079.0
2018-01-17 10:40:00,59.55,59.6,59.32,59.32,95962.0,46.7087,46.7479,46.5283,46.5283,95962.0
2018-01-17 10:45:00,59.33,59.5,59.33,59.46,44762.0,46.5361,46.6694,46.5361,46.6381,44762.0
2018-01-17 10:50:00,59.46,59.53,59.44,59.48,36523.0,46.6381,46.693,46.6224,46.6538,36523.0
2018-01-17 10:55:00,59.47,59.55,59.44,59.52,54626.0,46.6459,46.7087,46.6224,46.6851,54626.0
2018-01-17 11:00:00,59.53,59.56,59.46,59.54,35380.0,46.693,46.7165,46.6381,46.7008,35380.0
2018-01-17 11:05:00,59.54,59.72,59.54,59.72,50278.0,46.7008,46.842,46.7008,46.842,50278.0
2018-01-17 11:10:00,59.73,59.75,59.68,59.68,38855.0,46.8499,46.8655,46.8106,46.8106,38855.0
2018-01-17 11:15:00,59.68,59.72,59.62,59.66,31127.0,46.8106,46.842,46.7636,46.7949,31127.0
2018-01-17 11:20:00,59.66,59.68,59.58,59.65,39213.0,46.7949,46.8106,46.7322,46.7871,39213.0
2018-01-17 11:25:00,59.64,59.71,59.58,59.7,46091.0,46.7793,46.8342,46.7322,46.8263,46091.0
2018-01-17 11:30:00,59.69,59.7,59.65,59.69,29058.0,46.8185,46.8263,46.7871,46.8185,29058.0
2018-01-17 11:35:00,59.7,59.72,59.65,59.69,55467.0,46.8263,46.842,46.7871,46.8185,55467.0
2018-01-17 11:40:00,59.7,59.92,59.69,59.91,95987.0,46.8263,46.9989,46.8185,46.991,95987.0
2018-01-17 11:45:00,59.91,60.0,59.89,59.99,37374.0,46.991,47.0616,46.9753,47.0538,37374.0
2018-01-17 11:50:00,59.98,60.02,59.82,59.84,60147.0,47.0459,47.0773,46.9204,46.9361,60147.0
2018-01-17 11:55:00,59.84,59.86,59.74,59.74,39493.0,46.9361,46.9518,46.8577,46.8577,39493.0
2018-01-17 12:00:00,59.75,59.82,59.74,59.76,31125.0,46.8655,46.9204,46.8577,46.8734,31125.0
2018-01-17 12:05:00,59.76,59.82,59.73,59.76,21315.0,46.8734,46.9204,46.8499,46.8734,21315.0
2018-01-17 12:10:00,59.77,59.78,59.71,59.77,25275.0,46.8812,46.8891,46.8342,46.8812,25275.0
2018-01-17 12:15:00,59.76,59.86,59.75,59.85,16146.0,46.8734,46.9518,46.8655,46.944,16146.0
2018-01-17 12:20:00,59.86,59.97,59.85,59.95,31638.0,46.9518,47.0381,46.944,47.0224,31638.0
2018-01-17 12:25:00,59.95,59.99,59.95,59.98,23064.0,47.0224,47.0538,47.0224,47.0459,23064.0
2018-01-17 12:30:00,59.98,60.02,59.91,59.91,38032.0,47.0459,47.0773,46.991,46.991,38032.0
2018-01-17 12:35:00,59.91,59.93,59.82,59.92,44247.0,46.991,47.0067,46.9204,46.9989,44247.0
2018-01-17 12:40:00,59.91,59.93,59.86,59.91,27233.0,46.991,47.0067,46.9518,46.991,27233.0
2018-01-17 12:45:00,59.91,59.93,59.87,59.91,52851.0,46.991,47.0067,46.9597,46.991,52851.0
2018-01-17 12:50:00,59.91,59.92,59.87,59.91,30463.0,46.991,46.9989,46.9597,46.991,30463.0
2018-01-17 12:55:00,59.9,59.98,59.88,59.98,28011.0,46.9832,47.0459,46.9675,47.0459,28011.0
2018-01-17 13:00:00,59.97,59.97,59.94,59.94,30511.0,47.0381,47.0381,47.0146,47.0146,30511.0
2018-01-17 13:05:00,59.93,59.94,59.92,59.94,26460.0,47.0067,47.0146,46.9989,47.0146,26460.0
2018-01-17 13:10:00,59.93,59.94,59.83,59.87,95744.0,47.0067,47.0146,46.9283,46.9597,95744.0
2018-01-17 13:15:00,59.88,59.91,59.87,59.89,28568.0,46.9675,46.991,46.9597,46.9753,28568.0
2018-01-17 13:20:00,59.89,59.94,59.88,59.92,40516.0,46.9753,47.0146,46.9675,46.9989,40516.0
2018-01-17 13:25:00,59.92,59.92,59.83,59.85,33201.0,46.9989,46.9989,46.9283,46.944,33201.0
2018-01-17 13:30:00,59.84,59.9,59.82,59.9,41087.0,46.9361,46.9832,46.9204,46.9832,41087.0
2018-01-17 13:35:00,59.9,59.9,59.86,59.9,21021.0,46.9832,46.9832,46.9518,46.9832,21021.0
2018-01-17 13:40:00,59.89,59.93,59.84,59.84,49668.0,46.9753,47.0067,46.9361,46.9361,49668.0
2018-01-17 13:45:00,59.85,59.86,59.81,59.84,69900.0,46.944,46.9518,46.9126,46.9361,69900.0
2018-01-17 13:50:00,59.82,59.95,59.82,59.93,97581.0,46.9204,47.0224,46.9204,47.0067,97581.0
2018-01-17 13:55:00,59.93,59.97,59.93,59.95,26101.0,47.0067,47.0381,47.0067,47.0224,26101.0
2018-01-17 14:00:00,59.94,60.0,59.94,59.98,52817.0,47.0146,47.0616,47.0146,47.0459,52817.0
2018-01-17 14:05:00,59.97,60.04,59.96,60.03,34634.0,47.0381,47.093,47.0303,47.0852,34634.0
2018-01-17 14:10:00,60.03,60.15,60.03,60.11,53335.0,47.0852,47.1793,47.0852,47.1479,53335.0
2018-01-17 14:15:00,60.11,60.16,60.1,60.11,45771.0,47.1479,47.1871,47.1401,47.1479,45771.0
2018-01-17 14:20:00,60.1,60.15,60.06,60.14,120373.0,47.1401,47.1793,47.1087,47.1714,120373.0
2018-01-17 14:25:00,60.14,60.14,60.01,60.01,39761.0,47.1714,47.1714,47.0695,47.0695,39761.0
2018-01-17 14:30:00,60.02,60.08,59.96,60.08,46112.0,47.0773,47.1244,47.0303,47.1244,46112.0
2018-01-17 14:35:00,60.07,60.12,60.04,60.04,37531.0,47.1165,47.1558,47.093,47.093,37531.0
2018-01-17 14:40:00,60.04,60.05,59.99,60.03,44334.0,47.093,47.1008,47.0538,47.0852,44334.0
2018-01-17 14:45:00,60.04,60.16,60.03,60.15,45396.0,47.093,47.1871,47.0852,47.1793,45396.0
2018-01-17 14:50:00,60.15,60.19,60.15,60.16,36121.0,47.1793,47.2107,47.1793,47.1871,36121.0
2018-01-17 14:55:00,60.16,60.18,60.13,60.15,44999.0,47.1871,47.2028,47.1636,47.1793,44999.0
2018-01-17 15:00:00,60.14,60.15,60.03,60.03,61254.0,47.1714,47.1793,47.0852,47.0852,61254.0
2018-01-17 15:05:00,60.03,60.05,59.95,59.95,75852.0,47.0852,47.1008,47.0224,47.0224,75852.0
2018-01-17 15:10:00,59.96,59.96,59.87,59.87,53850.0,47.0303,47.0303,46.9597,46.9597,53850.0
2018-01-17 15:15:00,59.87,59.91,59.86,59.87,40177.0,46.9597,46.991,46.9518,46.9597,40177.0
2018-01-17 15:20:00,59.87,59.89,59.85,59.85,35620.0,46.9597,46.9753,46.944,46.944,35620.0
2018-01-17 15:25:00,59.86,59.96,59.83,59.93,38721.0,46.9518,47.0303,46.9283,47.0067,38721.0
2018-01-17 15:30:00,59.93,59.93,59.89,59.91,38192.0,47.0067,47.0067,46.9753,46.991,38192.0
2018-01-17 15:35:00,59.9,59.98,59.9,59.96,51047.0,46.9832,47.0459,46.9832,47.0303,51047.0
2018-01-17 15:40:00,59.96,60.05,59.96,59.99,59381.0,47.0303,47.1008,47.0303,47.0538,59381.0
2018-01-17 15:45:00,59.98,59.99,59.89,59.92,115826.0,47.0459,47.0538,46.9753,46.9989,115826.0
2018-01-17 15:50:00,59.93,59.94,59.84,59.84,88676.0,47.0067,47.0146,46.9361,46.9361,88676.0
2018-01-17 15:55:00,59.84,59.87,59.78,59.87,327808.0,46.9361,46.9597,46.8891,46.9597,327808.0
2018-01-18 09:30:00,59.62,59.62,59.15,59.19,132460.0,46.7636,46.7636,46.3949,46.4263,132460.0
2018-01-18 09:35:00,59.2,59.6,59.2,59.57,46257.0,46.4341,46.7479,46.4341,46.7244,46257.0
2018-01-18 09:40:00,59.59,59.64,59.51,59.53,55617.0,46.74,46.7793,46.6773,46.693,55617.0
2018-01-18 09:45:00,59.52,59.82,59.48,59.8,56773.0,46.6851,46.9204,46.6538,46.9048,56773.0
2018-01-18 09:50:00,59.79,59.88,59.75,59.83,23056.0,46.8969,46.9675,46.8655,46.9283,23056.0
2018-01-18 09:55:00,59.81,59.88,59.78,59.82,39154.0,46.9126,46.9675,46.8891,46.9204,39154.0
2018-01-18 10:00:00,59.82,59.83,59.67,59.78,49904.0,46.9204,46.9283,46.8028,46.8891,49904.0
2018-01-18 10:05:00,59.77,59.79,59.56,59.66,112683.0,46.8812,46.8969,46.7165,46.7949,112683.0
2018-01-18 10:10:00,59.65,59.67,59.44,59.44,36240.0,46.7871,46.8028,46.6224,46.6224,36240.0
2018-01-18 10:15:00,59.44,59.49,59.41,59.45,42116.0,46.6224,46.6616,46.5989,46.6302,42116.0
2018-01-18 10:20:00,59.46,59.48,59.35,59.44,74448.0,46.6381,46.6538,46.5518,46.6224,74448.0
2018-01-18 10:25:00,59.43,59.63,59.41,59.61,41110.0,46.6145,46.7714,46.5989,46.7557,41110.0
2018-01-18 10:30:00,59.6,59.62,59.54,59.58,32317.0,46.7479,46.7636,46.7008,46.7322,32317.0
2018-01-18 10:35:00,59.58,59.65,59.52,59.64,39669.0,46.7322,46.7871,46.6851,46.7793,39669.0
2018-01-18 10:40:00,59.63,59.63,59.52,59.57,28710.0,46.7714,46.7714,46.6851,46.7244,28710.0
2018-01-18 10:45:00,59.56,59.57,59.47,59.51,32487.0,46.7165,46.7244,46.6459,46.6773,32487.0
2018-01-18 10:50:00,59.51,59.51,59.41,59.43,22925.0,46.6773,46.6773,46.5989,46.6145,22925.0
2018-01-18 10:55:00,59.43,59.43,59.16,59.2,39128.0,46.6145,46.6145,46.4028,46.4341,39128.0
2018-01-18 11:00:00,59.2,59.61,59.2,59.58,52247.0,46.4341,46.7557,46.4341,46.7322,52247.0
2018-01-18 11:05:00,59.56,59.59,59.46,59.52,41656.0,46.7165,46.74,46.6381,46.6851,41656.0
2018-01-18 11:10:00,59.53,59.67,59.53,59.66,30066.0,46.693,46.8028,46.693,46.7949,30066.0
2018-01-18 11:15:00,59.66,59.81,59.65,59.77,31503.0,46.7949,46.9126,46.7871,46.8812,31503.0
2018-01-18 11:20:00,59.79,59.83,59.65,59.67,33131.0,46.8969,46.9283,46.7871,46.8028,33131.0
2018-01-18 11:25:00,59.67,59.72,59.64,59.69,43427.0,46.8028,46.842,46.7793,46.8185,43427.0
2018-01-18 11:30:00,59.7,59.86,59.68,59.84,22373.0,46.8263,46.9518,46.8106,46.9361,22373.0
2018-01-18 11:35:00,59.84,59.88,59.78,59.83,128611.0,46.9361,46.9675,46.8891,46.9283,128611.0
2018-01-18 11:40:00,59.82,59.83,59.7,59.75,29816.0,46.9204,46.9283,46.8263,46.8655,29816.0
2018-01-18 11:45:00,59.75,59.77,59.63,59.73,32901.0,46.8655,46.8812,46.7714,46.8499,32901.0
2018-01-18 11:50:00,59.73,59.86,59.73,59.86,14718.0,46.8499,46.9518,46.8499,46.9518,14718.0
2018-01-18 11:55:00,59.86,59.94,59.86,59.91,24348.0,46.9518,47.0146,46.9518,46.991,24348.0
2018-01-18 12:00:00,59.92,59.98,59.89,59.98,23256.0,46.9989,47.0459,46.9753,47.0459,23256.0
2018-01-18 12:05:00,59.98,60.06,59.95,59.95,57477.0,47.0459,47.1087,47.0224,47.0224,57477.0
2018-01-18 12:10:00,59.95,59.97,59.9,59.96,33387.0,47.0224,47.0381,46.9832,47.0303,33387.0
2018-01-18 12:15:00,59.96,59.98,59.86,59.91,30083.0,47.0303,47.0459,46.9518,46.991,30083.0
2018-01-18 12:20:00,59.91,59.92,59.86,59.9,14064.0,46.991,46.9989,46.9518,46.9832,14064.0
2018-01-18 12:25:00,59.89,59.95,59.87,59.9,13685.0,46.9753,47.0224,46.9597,46.9832,13685.0
2018-01-18 12:30:00,59.9,59.91,59.85,59.86,17187.0,46.9832,46.991,46.944,46.9518,17187.0
2018-01-18 12:35:00,59.86,59.91,59.84,59.9,11760.0,46.9518,46.991,46.9361,46.9832,11760.0
2018-01-18 12:40:00,59.9,59.92,59.86,59.9,58034.0,46.9832,46.9989,46.9518,46.9832,58034.0
2018-01-18 12:45:00,59.91,59.92,59.81,59.85,34368.0,46.991,46.9989,46.9126,46.944,34368.0
2018-01-18 12:50:00,59.86,59.87,59.81,59.82,37879.0,46.9518,46.9597,46.9126,46.9204,37879.0
2018-01-18 12:55:00,59.83,59.86,59.82,59.82,27461.0,46.9283,46.9518,46.9204,46.9204,27461.0
2018-01-18 13:00:00,59.83,59.84,59.77,59.83,23869.0,46.9283,46.9361,46.8812,46.9283,23869.0
2018-01-18 13:05:00,59.83,59.84,59.8,59.82,16116.0,46.9283,46.9361,46.9048,46.9204,16116.0
2018-01-18 13:10:00,59.81,59.83,59.78,59.79,16179.0,46.9126,46.9283,46.8891,46.8969,16179.0
2018-01-18 13:15:00,59.79,59.8,59.74,59.74,20860.0,46.8969,46.9048,46.8577,46.8577,20860.0
2018-01-18 13:20:00,59.74,59.8,59.74,59.74,21770.0,46.8577,46.9048,46.8577,46.8577,21770.0
2018-01-18 13:25:00,59.75,59.79,59.72,59.75,30944.0,46.8655,46.8969,46.842,46.8655,30944.0
2018-01-18 13:30:00,59.75,59.76,59.6,59.62,24263.0,46.8655,46.8734,46.7479,46.7636,24263.0
2018-01-18 13:35:00,59.61,59.63,59.58,59.6,18454.0,46.7557,46.7714,46.7322,46.7479,18454.0
2018-01-18 13:40:00,59.6,59.68,59.6,59.64,15628.0,46.7479,46.8106,46.7479,46.7793,15628.0
2018-01-18 13:45:00,59.63,59.69,59.63,59.66,11650.0,46.7714,46.8185,46.7714,46.7949,11650.0
2018-01-18 13:50:00,59.66,59.67,59.6,59.62,12928.0,46.7949,46.8028,46.7479,46.7636,12928.0
2018-01-18 13:55:00,59.63,59.7,59.6,59.67,28388.0,46.7714,46.8263,46.7479,46.8028,28388.0
2018-01-18 14:00:00,59.67,59.73,59.65,59.66,31773.0,46.8028,46.8499,46.7871,46.7949,31773.0
2018-01-18 14:05:00,59.66,59.68,59.62,59.67,29172.0,46.7949,46.8106,46.7636,46.8028,29172.0
2018-01-18 14:10:00,59.67,59.69,59.63,59.63,31919.0,46.8028,46.8185,46.7714,46.7714,31919.0
2018-01-18 14:15:00,59.62,59.65,59.6,59.61,20065.0,46.7636,46.7871,46.7479,46.7557,20065.0
2018-01-18 14:20:00,59.61,59.62,59.59,59.6,29686.0,46.7557,46.7636,46.74,46.7479,29686.0
2018-01-18 14:25:00,59.59,59.7,59.57,59.69,70267.0,46.74,46.8263,46.7244,46.8185,70267.0
2018-01-18 14:30:00,59.7,59.8,59.7,59.78,43700.0,46.8263,46.9048,46.8263,46.8891,43700.0
2018-01-18 14:35:00,59.78,59.82,59.77,59.78,19612.0,46.8891,46.9204,46.8812,46.8891,19612.0
2018-01-18 14:40:00,59.79,59.84,59.78,59.83,20886.0,46.8969,46.9361,46.8891,46.9283,20886.0
2018-01-18 14:45:00,59.83,59.85,59.79,59.8,22107.0,46.9283,46.944,46.8969,46.9048,22107.0
2018-01-18 14:50:00,59.8,59.85,59.79,59.85,30209.0,46.9048,46.944,46.8969,46.944,30209.0
2018-01-18 14:55:00,59.84,59.87,59.84,59.86,19262.0,46.9361,46.9597,46.9361,46.9518,19262.0
2018-01-18 15:00:00,59.86,59.86,59.78,59.8,25245.0,46.9518,46.9518,46.8891,46.9048,25245.0
2018-01-18 15:05:00,59.8,59.84,59.79,59.83,28509.0,46.9048,46.9361,46.8969,46.9283,28509.0
2018-01-18 15:10:00,59.83,59.84,59.81,59.83,28465.0,46.9283,46.9361,46.9126,46.9283,28465.0
2018-01-18 15:15:00,59.83,59.86,59.82,59.85,25666.0,46.9283,46.9518,46.9204,46.944,25666.0
2018-01-18 15:20:00,59.85,59.87,59.83,59.83,29254.0,46.944,46.9597,46.9283,46.9283,29254.0
2018-01-18 15:25:00,59.84,59.85,59.77,59.78,25061.0,46.9361,46.944,46.8812,46.8891,25061.0
2018-01-18 15:30:00,59.78,59.79,59.69,59.73,49941.0,46.8891,46.8969,46.8185,46.8499,49941.0
2018-01-18 15:35:00,59.73,59.8,59.72,59.77,135736.0,46.8499,46.9048,46.842,46.8812,135736.0
2018-01-18 15:40:00,59.77,59.79,59.67,59.69,47400.0,46.8812,46.8969,46.8028,46.8185,47400.0
2018-01-18 15:45:00,59.68,59.75,59.67,59.72,80224.0,46.8106,46.8655,46.8028,46.842,80224.0
2018-01-18 15:50:00,59.72,59.74,59.64,59.64,99591.0,46.842,46.8577,46.7793,46.7793,99591.0
2018-01-18 15:55:00,59.64,59.8,59.64,59.75,223188.0,46.7793,46.9048,46.7793,46.8655,223188.0
2018-01-19 09:30:00,59.68,59.8,59.51,59.67,635099.0,46.8106,46.9048,46.6773,46.8028,635099.0
2018-01-19 09:35:00,59.67,59.7,59.44,59.57,74440.0,46.8028,46.8263,46.6224,46.7244,74440.0
2018-01-19 09:40:00,59.59,59.71,59.48,59.51,55256.0,46.74,46.8342,46.6538,46.6773,55256.0
2018-01-19 09:45:00,59.5,59.54,59.34,59.42,62444.0,46.6694,46.7008,46.544,46.6067,62444.0
2018-01-19 09:50:00,59.41,59.42,59.27,59.36,53454.0,46.5989,46.6067,46.489,46.5596,53454.0
2018-01-19 09:55:00,59.37,59.44,59.27,59.37,45881.0,46.5675,46.6224,46.489,46.5675,45881.0
2018-01-19 10:00:00,59.35,59.46,59.34,59.38,39925.0,46.5518,46.6381,46.544,46.5753,39925.0
2018-01-19 10:05:00,59.37,59.49,59.29,59.49,91011.0,46.5675,46.6616,46.5047,46.6616,91011.0
2018-01-19 10:10:00,59.48,59.64,59.48,59.55,71182.0,46.6538,46.7793,46.6538,46.7087,71182.0
2018-01-19 10:15:00,59.56,59.64,59.55,59.6,37132.0,46.7165,46.7793,46.7087,46.7479,37132.0
2018-01-19 10:20:00,59.61,59.61,59.48,59.52,34434.0,46.7557,46.7557,46.6538,46.6851,34434.0
2018-01-19 10:25:00,59.52,59.68,59.52,59.56,35099.0,46.6851,46.8106,46.6851,46.7165,35099.0
2018-01-19 10:30:00,59.55,59.69,59.54,59.65,25165.0,46.7087,46.8185,46.7008,46.7871,25165.0
2018-01-19 10:35:00,59.65,59.69,59.62,59.67,25492.0,46.7871,46.8185,46.7636,46.8028,25492.0
2018-01-19 10:40:00,59.66,59.78,59.64,59.76,28268.0,46.7949,46.8891,46.7793,46.8734,28268.0
2018-01-19 10:45:00,59.75,59.76,59.64,59.67,58586.0,46.8655,46.8734,46.7793,46.8028,58586.0
2018-01-19 10:50:00,59.67,59.81,59.65,59.79,42401.0,46.8028,46.9126,46.7871,46.8969,42401.0
2018-01-19 10:55:00,59.8,59.81,59.69,59.77,23635.0,46.9048,46.9126,46.8185,46.8812,23635.0
2018-01-19 11:00:00,59.77,59.78,59.54,59.57,51151.0,46.8812,46.8891,46.7008,46.7244,51151.0
2018-01-19 11:05:00,59.57,59.57,59.48,59.51,31991.0,46.7244,46.7244,46.6538,46.6773,31991.0
2018-01-19 11:10:00,59.51,59.62,59.51,59.62,36655.0,46.6773,46.7636,46.6773,46.7636,36655.0
2018-01-19 11:15:00,59.63,59.71,59.62,59.67,18243.0,46.7714,46.8342,46.7636,46.8028,18243.0
2018-01-19 11:20:00,59.67,59.69,59.49,59.49,46852.0,46.8028,46.8185,46.6616,46.6616,46852.0
2018-01-19 11:25:00,59.5,59.57,59.49,59.49,21246.0,46.6694,46.7244,46.6616,46.6616,21246.0
2018-01-19 11:30:00,59.49,59.57,59.49,59.51,23081.0,46.6616,46.7244,46.6616,46.6773,23081.0
2018-01-19 11:35:00,59.52,59.53,59.48,59.52,24514.0,46.6851,46.693,46.6538,46.6851,24514.0
2018-01-19 11:40:00,59.52,59.55,59.49,59.51,17697.0,46.6851,46.7087,46.6616,46.6773,17697.0
2018-01-19 11:45:00,59.51,59.57,59.48,59.5,101712.0,46.6773,46.7244,46.6538,46.6694,101712.0
2018-01-19 11:50:00,59.5,59.56,59.4,59.43,70850.0,46.6694,46.7165,46.591,46.6145,70850.0
2018-01-19 11:55:00,59.42,59.57,59.42,59.57,47290.0,46.6067,46.7244,46.6067,46.7244,47290.0
2018-01-19 12:00:00,59.57,59.6,59.52,59.55,20647.0,46.7244,46.7479,46.6851,46.7087,20647.0
2018-01-19 12:05:00,59.57,59.68,59.57,59.61,14806.0,46.7244,46.8106,46.7244,46.7557,14806.0
2018-01-19 12:10:00,59.63,59.64,59.52,59.52,38938.0,46.7714,46.7793,46.6851,46.6851,38938.0
2018-01-19 12:15:00,59.52,59.55,59.47,59.51,17339.0,46.6851,46.7087,46.6459,46.6773,17339.0
2018-01-19 12:20:00,59.51,59.55,59.48,59.48,15218.0,46.6773,46.7087,46.6538,46.6538,15218.0
2018-01-19 12:25:00,59.48,59.52,59.47,59.52,42416.0,46.6538,46.6851,46.6459,46.6851,42416.0
2018-01-19 12:30:00,59.53,59.55,59.5,59.52,15043.0,46.693,46.7087,46.6694,46.6851,15043.0
2018-01-19 12:35:00,59.51,59.56,59.5,59.51,30819.0,46.6773,46.7165,46.6694,46.6773,30819.0
2018-01-19 12:40:00,59.51,59.61,59.5,59.61,97701.0,46.6773,46.7557,46.6694,46.7557,97701.0
2018-01-19 12:45:00,59.61,59.63,59.58,59.63,17243.0,46.7557,46.7714,46.7322,46.7714,17243.0
2018-01-19 12:50:00,59.63,59.66,59.56,59.65,21292.0,46.7714,46.7949,46.7165,46.7871,21292.0
2018-01-19 12:55:00,59.66,59.66,59.58,59.59,22398.0,46.7949,46.7949,46.7322,46.74,22398.0
2018-01-19 13:00:00,59.6,59.62,59.56,59.59,30451.0,46.7479,46.7636,46.7165,46.74,30451.0
2018-01-19 13:05:00,59.6,59.63,59.54,59.58,25658.0,46.7479,46.7714,46.7008,46.7322,25658.0
2018-01-19 13:10:00,59.58,59.63,59.57,59.6,46577.0,46.7322,46.7714,46.7244,46.7479,46577.0
2018-01-19 13:15:00,59.61,59.63,59.57,59.62,28562.0,46.7557,46.7714,46.7244,46.7636,28562.0
2018-01-19 13:20:00,59.62,59.62,59.56,59.57,19357.0,46.7636,46.7636,46.7165,46.7244,19357.0
2018-01-19 13:25:00,59.58,59.62,59.58,59.59,11963.0,46.7322,46.7636,46.7322,46.74,11963.0
2018-01-19 13:30:00,59.6,59.64,59.57,59.61,17484.0,46.7479,46.7793,46.7244,46.7557,17484.0
2018-01-19 13:35:00,59.61,59.61,59.55,59.58,18734.0,46.7557,46.7557,46.7087,46.7322,18734.0
2018-01-19 13:40:00,59.57,59.58,59.54,59.54,22349.0,46.7244,46.7322,46.7008,46.7008,22349.0
2018-01-19 13:45:00,59.54,59.6,59.54,59.55,26116.0,46.7008,46.7479,46.7008,46.7087,26116.0
2018-01-19 13:50:00,59.56,59.61,59.56,59.59,17397.0,46.7165,46.7557,46.7165,46.74,17397.0
2018-01-19 13:55:00,59.59,59.6,59.55,59.58,19991.0,46.74,46.7479,46.7087,46.7322,19991.0
2018-01-19 14:00:00,59.59,59.62,59.57,59.58,32173.0,46.74,46.7636,46.7244,46.7322,32173.0
2018-01-19 14:05:00,59.58,59.63,59.58,59.63,23426.0,46.7322,46.7714,46.7322,46.7714,23426.0
2018-01-19 14:10:00,59.63,59.66,59.59,59.59,58898.0,46.7714,46.7949,46.74,46.74,58898.0
2018-01-19 14:15:00,59.6,59.63,59.57,59.59,29188.0,46.7479,46.7714,46.7244,46.74,29188.0
2018-01-19 14:20:00,59.6,59.61,59.54,59.58,33953.0,46.7479,46.7557,46.7008,46.7322,33953.0
2018-01-19 14:25:00,59.57,59.62,59.54,59.58,21937.0,46.7244,46.7636,46.7008,46.7322,21937.0
2018-01-19 14:30:00,59.59,59.64,59.56,59.58,30336.0,46.74,46.7793,46.7165,46.7322,30336.0
2018-01-19 14:35:00,59.58,59.61,59.54,59.58,44698.0,46.7322,46.7557,46.7008,46.7322,44698.0
2018-01-19 14:40:00,59.58,59.58,59.55,59.56,17620.0,46.7322,46.7322,46.7087,46.7165,17620.0
2018-01-19 14:45:00,59.57,59.59,59.53,59.57,33361.0,46.7244,46.74,46.693,46.7244,33361.0
2018-01-19 14:50:00,59.58,59.62,59.55,59.61,28278.0,46.7322,46.7636,46.7087,46.7557,28278.0
2018-01-19 14:55:00,59.6,59.62,59.54,59.55,17495.0,46.7479,46.7636,46.7008,46.7087,17495.0
2018-01-19 15:00:00,59.54,59.58,59.54,59.58,27185.0,46.7008,46.7322,46.7008,46.7322,27185.0
2018-01-19 15:05:00,59.58,59.61,59.56,59.59,60750.0,46.7322,46.7557,46.7165,46.74,60750.0
2018-01-19 15:10:00,59.58,59.63,59.56,59.57,47798.0,46.7322,46.7714,46.7165,46.7244,47798.0
2018-01-19 15:15:00,59.57,59.57,59.53,59.57,59919.0,46.7244,46.7244,46.693,46.7244,59919.0
2018-01-19 15:20:00,59.57,59.57,59.51,59.52,73307.0,46.7244,46.7244,46.6773,46.6851,73307.0
2018-01-19 15:25:00,59.53,59.59,59.52,59.58,89382.0,46.693,46.74,46.6851,46.7322,89382.0
2018-01-19 15:30:00,59.59,59.62,59.58,59.6,71672.0,46.74,46.7636,46.7322,46.7479,71672.0
2018-01-19 15:35:00,59.6,59.61,59.55,59.58,76089.0,46.7479,46.7557,46.7087,46.7322,76089.0
2018-01-19 15:40:00,59.58,59.68,59.57,59.68,64368.0,46.7322,46.8106,46.7244,46.8106,64368.0
2018-01-19 15:45:00,59.68,59.69,59.62,59.65,99254.0,46.8106,46.8185,46.7636,46.7871,99254.0
2018-01-19 15:50:00,59.66,59.67,59.63,59.67,99483.0,46.7949,46.8028,46.7714,46.8028,99483.0
2018-01-19 15:55:00,59.67,59.78,59.66,59.75,270946.0,46.8028,46.8891,46.7949,46.8655,270946.0
2018-01-22 09:30:00,59.86,60.12,59.84,60.03,174200.0,46.9518,47.1558,46.9361,47.0852,174200.0
2018-01-22 09:35:00,60.04,60.34,60.02,60.31,83259.0,47.093,47.3283,47.0773,47.3048,83259.0
2018-01-22 09:40:00,60.31,60.34,60.14,60.23,46110.0,47.3048,47.3283,47.1714,47.242,46110.0
2018-01-22 09:45:00,60.23,60.23,59.97,60.04,73987.0,47.242,47.242,47.0381,47.093,73987.0
2018-01-22 09:50:00,60.04,60.11,59.94,60.02,45003.0,47.093,47.1479,47.0146,47.0773,45003.0
2018-01-22 09:55:00,60.03,60.07,59.96,59.98,52435.0,47.0852,47.1165,47.0303,47.0459,52435.0
2018-01-22 10:00:00,59.98,60.08,59.97,59.99,69918.0,47.0459,47.1244,47.0381,47.0538,69918.0
2018-01-22 10:05:00,60.0,60.16,59.92,60.15,40769.0,47.0616,47.1871,46.9989,47.1793,40769.0
2018-01-22 10:10:00,60.17,60.19,60.07,60.11,46917.0,47.195,47.2107,47.1165,47.1479,46917.0
2018-01-22 10:15:00,60.11,60.15,59.91,59.92,50940.0,47.1479,47.1793,46.991,46.9989,50940.0
2018-01-22 10:20:00,59.92,59.94,59.8,59.8,105815.0,46.9989,47.0146,46.9048,46.9048,105815.0
2018-01-22 10:25:00,59.8,59.95,59.8,59.88,69530.0,46.9048,47.0224,46.9048,46.9675,69530.0
2018-01-22 10:30:00,59.89,59.91,59.82,59.83,39899.0,46.9753,46.991,46.9204,46.9283,39899.0
2018-01-22 10:35:00,59.83,59.85,59.79,59.82,31106.0,46.9283,46.944,46.8969,46.9204,31106.0
2018-01-22 10:40:00,59.82,59.88,59.79,59.86,27194.0,46.9204,46.9675,46.8969,46.9518,27194.0
2018-01-22 10:45:00,59.87,59.92,59.85,59.9,32310.0,46.9597,46.9989,46.944,46.9832,32310.0
2018-01-22 10:50:00,59.9,59.93,59.85,59.91,33588.0,46.9832,47.0067,46.944,46.991,33588.0
2018-01-22 10:55:00,59.91,59.97,59.91,59.94,19289.0,46.991,47.0381,46.991,47.0146,19289.0
2018-01-22 11:00:00,59.94,60.02,59.94,59.96,50451.0,47.0146,47.0773,47.0146,47.0303,50451.0
2018-01-22 11:05:00,59.97,60.1,59.97,60.1,21494.0,47.0381,47.1401,47.0381,47.1401,21494.0
2018-01-22 11:10:00,60.1,60.26,60.1,60.22,50409.0,47.1401,47.2656,47.1401,47.2342,50409.0
2018-01-22 11:15:00,60.21,60.33,60.21,60.32,39238.0,47.2263,47.3205,47.2263,47.3126,39238.0
2018-01-22 11:20:00,60.33,60.39,60.28,60.38,29996.0,47.3205,47.3675,47.2812,47.3597,29996.0
2018-01-22 11:25:00,60.39,60.41,60.33,60.33,38417.0,47.3675,47.3832,47.3205,47.3205,38417.0
2018-01-22 11:30:00,60.32,60.34,60.22,60.3,49064.0,47.3126,47.3283,47.2342,47.2969,49064.0
2018-01-22 11:35:00,60.3,60.38,60.28,60.33,32669.0,47.2969,47.3597,47.2812,47.3205,32669.0
2018-01-22 11:40:00,60.34,60.35,60.23,60.23,32383.0,47.3283,47.3362,47.242,47.242,32383.0
2018-01-22 11:45:00,60.23,60.28,60.21,60.28,34460.0,47.242,47.2812,47.2263,47.2812,34460.0
2018-01-22 11:50:00,60.29,60.3,60.19,60.2,26834.0,47.2891,47.2969,47.2107,47.2185,26834.0
2018-01-22 11:55:00,60.19,60.26,60.14,60.25,26625.0,47.2107,47.2656,47.1714,47.2577,26625.0
2018-01-22 12:00:00,60.24,60.24,60.12,60.15,22396.0,47.2499,47.2499,47.1558,47.1793,22396.0
2018-01-22 12:05:00,60.15,60.23,60.15,60.22,18651.0,47.1793,47.242,47.1793,47.2342,18651.0
2018-01-22 12:10:00,60.23,60.28,60.21,60.23,24421.0,47.242,47.2812,47.2263,47.242,24421.0
2018-01-22 12:15:00,60.23,60.3,60.21,60.26,20143.0,47.242,47.2969,47.2263,47.2656,20143.0
2018-01-22 12:20:00,60.26,60.31,60.21,60.28,22849.0,47.2656,47.3048,47.2263,47.2812,22849.0
2018-01-22 12:25:00,60.27,60.27,60.2,60.2,48594.0,47.2734,47.2734,47.2185,47.2185,48594.0
2018-01-22 12:30:00,60.21,60.3,60.2,60.29,23825.0,47.2263,47.2969,47.2185,47.2891,23825.0
2018-01-22 12:35:00,60.3,60.31,60.22,60.24,13767.0,47.2969,47.3048,47.2342,47.2499,13767.0
2018-01-22 12:40:00,60.25,60.26,60.22,60.24,32240.0,47.2577,47.2656,47.2342,47.2499,32240.0
2018-01-22 12:45:00,60.23,60.27,60.22,60.26,33358.0,47.242,47.2734,47.2342,47.2656,33358.0
2018-01-22 12:50:00,60.27,60.31,60.25,60.3,20028.0,47.2734,47.3048,47.2577,47.2969,20028.0
2018-01-22 12:55:00,60.3,60.31,60.28,60.29,15091.0,47.2969,47.3048,47.2812,47.2891,15091.0
2018-01-22 13:00:00,60.3,60.31,60.25,60.28,17786.0,47.2969,47.3048,47.2577,47.2812,17786.0
2018-01-22 13:05:00,60.29,60.32,60.28,60.31,13538.0,47.2891,47.3126,47.2812,47.3048,13538.0
2018-01-22 13:10:00,60.31,60.4,60.3,60.4,15824.0,47.3048,47.3754,47.2969,47.3754,15824.0
2018-01-22 13:15:00,60.4,60.41,60.36,60.4,20758.0,47.3754,47.3832,47.344,47.3754,20758.0
2018-01-22 13:20:00,60.41,60.44,60.4,60.43,18112.0,47.3832,47.4067,47.3754,47.3989,18112.0
2018-01-22 13:25:00,60.42,60.43,60.39,60.4,29808.0,47.3911,47.3989,47.3675,47.3754,29808.0
2018-01-22 13:30:00,60.41,60.47,60.41,60.44,24976.0,47.3832,47.4303,47.3832,47.4067,24976.0
2018-01-22 13:35:00,60.44,60.49,60.41,60.47,23204.0,47.4067,47.446,47.3832,47.4303,23204.0
2018-01-22 13:40:00,60.47,60.48,60.43,60.48,22663.0,47.4303,47.4381,47.3989,47.4381,22663.0
2018-01-22 13:45:00,60.49,60.52,60.46,60.47,111278.0,47.446,47.4695,47.4224,47.4303,111278.0
2018-01-22 13:50:00,60.46,60.5,60.46,60.49,21751.0,47.4224,47.4538,47.4224,47.446,21751.0
2018-01-22 13:55:00,60.48,60.51,60.46,60.5,40454.0,47.4381,47.4617,47.4224,47.4538,40454.0
2018-01-22 14:00:00,60.5,60.51,60.42,60.45,39547.0,47.4538,47.4617,47.3911,47.4146,39547.0
2018-01-22 14:05:00,60.44,60.5,60.44,60.47,74214.0,47.4067,47.4538,47.4067,47.4303,74214.0
2018-01-22 14:10:00,60.47,60.48,60.37,60.43,75635.0,47.4303,47.4381,47.3518,47.3989,75635.0
2018-01-22 14:15:00,60.42,60.46,60.39,60.39,36001.0,47.3911,47.4224,47.3675,47.3675,36001.0
2018-01-22 14:20:00,60.39,60.41,60.35,60.38,22478.0,47.3675,47.3832,47.3362,47.3597,22478.0
2018-01-22 14:25:00,60.38,60.48,60.37,60.45,18374.0,47.3597,47.4381,47.3518,47.4146,18374.0
2018-01-22 14:30:00,60.45,60.48,60.44,60.45,19715.0,47.4146,47.4381,47.4067,47.4146,19715.0
2018-01-22 14:35:00,60.45,60.49,60.4,60.41,40264.0,47.4146,47.446,47.3754,47.3832,40264.0
2018-01-22 14:40:00,60.41,60.41,60.3,60.3,43371.0,47.3832,47.3832,47.2969,47.2969,43371.0
2018-01-22 14:45:00,60.3,60.36,60.3,60.34,34642.0,47.2969,47.344,47.2969,47.3283,34642.0
2018-01-22 14:50:00,60.34,60.39,60.33,60.39,12969.0,47.3283,47.3675,47.3205,47.3675,12969.0
2018-01-22 14:55:00,60.39,60.39,60.35,60.36,27686.0,47.3675,47.3675,47.3362,47.344,27686.0
2018-01-22 15:00:00,60.37,60.43,60.36,60.43,22650.0,47.3518,47.3989,47.344,47.3989,22650.0
2018-01-22 15:05:00,60.44,60.44,60.37,60.37,19482.0,47.4067,47.4067,47.3518,47.3518,19482.0
2018-01-22 15:10:00,60.37,60.43,60.37,60.42,32809.0,47.3518,47.3989,47.3518,47.3911,32809.0
2018-01-22 15:15:00,60.43,60.45,60.4,60.44,31329.0,47.3989,47.4146,47.3754,47.4067,31329.0
2018-01-22 15:20:00,60.44,60.49,60.44,60.45,36264.0,47.4067,47.446,47.4067,47.4146,36264.0
2018-01-22 15:25:00,60.45,60.46,60.43,60.44,32509.0,47.4146,47.4224,47.3989,47.4067,32509.0
2018-01-22 15:30:00,60.45,60.48,60.42,60.46,69961.0,47.4146,47.4381,47.3911,47.4224,69961.0
2018-01-22 15:35:00,60.46,60.48,60.42,60.47,109716.0,47.4224,47.4381,47.3911,47.4303,109716.0
2018-01-22 15:40:00,60.47,60.52,60.46,60.52,76647.0,47.4303,47.4695,47.4224,47.4695,76647.0
2018-01-22 15:45:00,60.52,60.61,60.51,60.59,92054.0,47.4695,47.5401,47.4617,47.5244,92054.0
2018-01-22 15:50:00,60.6,60.63,60.59,60.6,132325.0,47.5322,47.5558,47.5244,47.5322,132325.0
2018-01-22 15:55:00,60.61,60.68,60.55,60.68,341124.0,47.5401,47.595,47.493,47.595,341124.0
2018-01-23 09:30:00,60.61,60.7,60.03,60.68,240336.0,47.5401,47.6107,47.0852,47.595,240336.0
2018-01-23 09:35:00,60.66,60.66,60.3,60.58,47827.0,47.5793,47.5793,47.2969,47.5166,47827.0
2018-01-23 09:40:00,60.6,60.68,60.48,60.5,52200.0,47.5322,47.595,47.4381,47.4538,52200.0
2018-01-23 09:45:00,60.51,60.55,60.42,60.5,44440.0,47.4617,47.493,47.3911,47.4538,44440.0
2018-01-23 09:50:00,60.51,60.53,60.41,60.42,46208.0,47.4617,47.4773,47.3832,47.3911,46208.0
2018-01-23 09:55:00,60.42,60.52,60.31,60.52,73338.0,47.3911,47.4695,47.3048,47.4695,73338.0
2018-01-23 10:00:00,60.51,60.59,60.4,60.45,64099.0,47.4617,47.5244,47.3754,47.4146,64099.0
2018-01-23 10:05:00,60.45,60.51,60.35,60.42,60479.0,47.4146,47.4617,47.3362,47.3911,60479.0
2018-01-23 10:10:00,60.42,60.54,60.35,60.35,55489.0,47.3911,47.4852,47.3362,47.3362,55489.0
2018-01-23 10:15:00,60.35,60.45,60.35,60.35,89030.0,47.3362,47.4146,47.3362,47.3362,89030.0
2018-01-23 10:20:00,60.34,60.4,60.29,60.33,86935.0,47.3283,47.3754,47.2891,47.3205,86935.0
2018-01-23 10:25:00,60.33,60.38,60.29,60.34,48106.0,47.3205,47.3597,47.2891,47.3283,48106.0
2018-01-23 10:30:00,60.36,60.37,60.14,60.18,71026.0,47.344,47.3518,47.1714,47.2028,71026.0
2018-01-23 10:35:00,60.17,60.24,60.1,60.18,43250.0,47.195,47.2499,47.1401,47.2028,43250.0
2018-01-23 10:40:00,60.18,60.27,60.16,60.2,65483.0,47.2028,47.2734,47.1871,47.2185,65483.0
2018-01-23 10:45:00,60.2,60.33,60.18,60.29,38971.0,47.2185,47.3205,47.2028,47.2891,38971.0
2018-01-23 10:50:00,60.28,60.41,60.27,60.28,53097.0,47.2812,47.3832,47.2734,47.2812,53097.0
2018-01-23 10:55:00,60.28,60.39,60.27,60.36,31514.0,47.2812,47.3675,47.2734,47.344,31514.0
2018-01-23 11:00:00,60.37,60.45,60.37,60.39,100729.0,47.3518,47.4146,47.3518,47.3675,100729.0
2018-01-23 11:05:00,60.37,60.42,60.31,60.34,65265.0,47.3518,47.3911,47.3048,47.3283,65265.0
2018-01-23 11:10:00,60.34,60.39,60.32,60.33,35453.0,47.3283,47.3675,47.3126,47.3205,35453.0
2018-01-23 11:15:00,60.34,60.44,60.33,60.37,28781.0,47.3283,47.4067,47.3205,47.3518,28781.0
2018-01-23 11:20:00,60.38,60.44,60.33,60.34,20355.0,47.3597,47.4067,47.3205,47.3283,20355.0
2018-01-23 11:25:00,60.33,60.4,60.3,60.32,31018.0,47.3205,47.3754,47.2969,47.3126,31018.0
2018-01-23 11:30:00,60.32,60.38,60.3,60.3,35456.0,47.3126,47.3597,47.2969,47.2969,35456.0
2018-01-23 11:35:00,60.29,60.31,60.2,60.21,29273.0,47.2891,47.3048,47.2185,47.2263,29273.0
2018-01-23 11:40:00,60.2,60.31,60.17,60.3,38984.0,47.2185,47.3048,47.195,47.2969,38984.0
2018-01-23 11:45:00,60.31,60.32,60.23,60.24,180530.0,47.3048,47.3126,47.242,47.2499,180530.0
2018-01-23 11:50:00,60.23,60.26,60.19,60.21,120615.0,47.242,47.2656,47.2107,47.2263,120615.0
2018-01-23 11:55:00,60.21,60.26,60.21,60.23,45922.0,47.2263,47.2656,47.2263,47.242,45922.0
2018-01-23 12:00:00,60.24,60.28,60.21,60.26,46617.0,47.2499,47.2812,47.2263,47.2656,46617.0
2018-01-23 12:05:00,60.26,60.3,60.25,60.26,36736.0,47.2656,47.2969,47.2577,47.2656,36736.0
2018-01-23 12:10:00,60.26,60.28,60.23,60.27,35409.0,47.2656,47.2812,47.242,47.2734,35409.0
2018-01-23 12:15:00,60.27,60.31,60.24,60.3,37734.0,47.2734,47.3048,47.2499,47.2969,37734.0
2018-01-23 12:20:00,60.3,60.36,60.29,60.31,32929.0,47.2969,47.344,47.2891,47.3048,32929.0
2018-01-23 12:25:00,60.31,60.33,60.27,60.31,26376.0,47.3048,47.3205,47.2734,47.3048,26376.0
2018-01-23 12:30:00,60.32,60.39,60.31,60.38,19055.0,47.3126,47.3675,47.3048,47.3597,19055.0
2018-01-23 12:35:00,60.38,60.4,60.36,60.39,19165.0,47.3597,47.3754,47.344,47.3675,19165.0
2018-01-23 12:40:00,60.38,60.4,60.37,60.37,32258.0,47.3597,47.3754,47.3518,47.3518,32258.0
2018-01-23 12:45:00,60.37,60.43,60.36,60.38,22977.0,47.3518,47.3989,47.344,47.3597,22977.0
2018-01-23 12:50:00,60.38,60.44,60.35,60.44,39092.0,47.3597,47.4067,47.3362,47.4067,39092.0
2018-01-23 12:55:00,60.43,60.49,60.42,60.48,30220.0,47.3989,47.446,47.3911,47.4381,30220.0
2018-01-23 13:00:00,60.48,60.56,60.47,60.56,30707.0,47.4381,47.5009,47.4303,47.5009,30707.0
2018-01-23 13:05:00,60.55,60.57,60.51,60.55,46171.0,47.493,47.5087,47.4617,47.493,46171.0
2018-01-23 13:10:00,60.55,60.6,60.54,60.59,35424.0,47.493,47.5322,47.4852,47.5244,35424.0
2018-01-23 13:15:00,60.59,60.64,60.58,60.59,55755.0,47.5244,47.5636,47.5166,47.5244,55755.0
2018-01-23 13:20:00,60.6,60.6,60.53,60.58,23307.0,47.5322,47.5322,47.4773,47.5166,23307.0
2018-01-23 13:25:00,60.58,60.59,60.47,60.47,27831.0,47.5166,47.5244,47.4303,47.4303,27831.0
2018-01-23 13:30:00,60.48,60.54,60.47,60.54,30393.0,47.4381,47.4852,47.4303,47.4852,30393.0
2018-01-23 13:35:00,60.54,60.56,60.51,60.56,24533.0,47.4852,47.5009,47.4617,47.5009,24533.0
2018-01-23 13:40:00,60.57,60.61,60.56,60.57,27508.0,47.5087,47.5401,47.5009,47.5087,27508.0
2018-01-23 13:45:00,60.57,60.58,60.55,60.55,18510.0,47.5087,47.5166,47.493,47.493,18510.0
2018-01-23 13:50:00,60.55,60.62,60.55,60.58,26909.0,47.493,47.5479,47.493,47.5166,26909.0
2018-01-23 13:55:00,60.58,60.59,60.54,60.56,22489.0,47.5166,47.5244,47.4852,47.5009,22489.0
2018-01-23 14:00:00,60.57,60.59,60.55,60.58,23288.0,47.5087,47.5244,47.493,47.5166,23288.0
2018-01-23 14:05:00,60.59,60.6,60.53,60.55,24863.0,47.5244,47.5322,47.4773,47.493,24863.0
2018-01-23 14:10:00,60.55,60.56,60.53,60.54,20858.0,47.493,47.5009,47.4773,47.4852,20858.0
2018-01-23 14:15:00,60.54,60.56,60.51,60.54,39724.0,47.4852,47.5009,47.4617,47.4852,39724.0
2018-01-23 14:20:00,60.54,60.55,60.52,60.53,41361.0,47.4852,47.493,47.4695,47.4773,41361.0
2018-01-23 14:25:00,60.53,60.56,60.49,60.53,62034.0,47.4773,47.5009,47.446,47.4773,62034.0
2018-01-23 14:30:00,60.52,60.56,60.51,60.55,67389.0,47.4695,47.5009,47.4617,47.493,67389.0
2018-01-23 14:35:00,60.55,60.58,60.53,60.54,57230.0,47.493,47.5166,47.4773,47.4852,57230.0
2018-01-23 14:40:00,60.55,60.59,60.53,60.58,52129.0,47.493,47.5244,47.4773,47.5166,52129.0
2018-01-23 14:45:00,60.57,60.61,60.56,60.6,27380.0,47.5087,47.5401,47.5009,47.5322,27380.0
2018-01-23 14:50:00,60.6,60.62,60.58,60.59,37744.0,47.5322,47.5479,47.5166,47.5244,37744.0
2018-01-23 14:55:00,60.6,60.61,60.56,60.57,33841.0,47.5322,47.5401,47.5009,47.5087,33841.0
2018-01-23 15:00:00,60.57,60.59,60.56,60.58,38691.0,47.5087,47.5244,47.5009,47.5166,38691.0
2018-01-23 15:05:00,60.58,60.58,60.53,60.57,60380.0,47.5166,47.5166,47.4773,47.5087,60380.0
2018-01-23 15:10:00,60.57,60.6,60.56,60.57,34706.0,47.5087,47.5322,47.5009,47.5087,34706.0
2018-01-23 15:15:00,60.57,60.59,60.52,60.55,37470.0,47.5087,47.5244,47.4695,47.493,37470.0
2018-01-23 15:20:00,60.54,60.58,60.53,60.57,63605.0,47.4852,47.5166,47.4773,47.5087,63605.0
2018-01-23 15:25:00,60.57,60.58,60.54,60.56,46394.0,47.5087,47.5166,47.4852,47.5009,46394.0
2018-01-23 15:30:00,60.56,60.62,60.56,60.62,60390.0,47.5009,47.5479,47.5009,47.5479,60390.0
2018-01-23 15:35:00,60.62,60.67,60.61,60.65,136062.0,47.5479,47.5872,47.5401,47.5715,136062.0
2018-01-23 15:40:00,60.66,60.66,60.59,60.6,111472.0,47.5793,47.5793,47.5244,47.5322,111472.0
2018-01-23 15:45:00,60.6,60.61,60.56,60.6,104333.0,47.5322,47.5401,47.5009,47.5322,104333.0
2018-01-23 15:50:00,60.59,60.6,60.54,60.55,134685.0,47.5244,47.5322,47.4852,47.493,134685.0
2018-01-23 15:55:00,60.55,60.56,60.43,60.47,394656.0,47.493,47.5009,47.3989,47.4303,394656.0
2018-01-24 09:30:00,60.54,60.82,60.47,60.81,144536.0,47.4852,47.7048,47.4303,47.697,144536.0
2018-01-24 09:35:00,60.83,60.9,60.78,60.84,57012.0,47.7126,47.7676,47.6734,47.7205,57012.0
2018-01-24 09:40:00,60.85,60.93,60.75,60.8,85524.0,47.7283,47.7911,47.6499,47.6891,85524.0
2018-01-24 09:45:00,60.78,60.89,60.75,60.81,37304.0,47.6734,47.7597,47.6499,47.697,37304.0
2018-01-24 09:50:00,60.82,60.84,60.75,60.82,35283.0,47.7048,47.7205,47.6499,47.7048,35283.0
2018-01-24 09:55:00,60.82,60.88,60.75,60.87,24662.0,47.7048,47.7519,47.6499,47.744,24662.0
2018-01-24 10:00:00,60.88,61.04,60.87,60.96,110350.0,47.7519,47.8774,47.744,47.8146,110350.0
2018-01-24 10:05:00,60.96,60.97,60.89,60.94,41475.0,47.8146,47.8225,47.7597,47.7989,41475.0
2018-01-24 10:10:00,60.94,60.98,60.86,60.87,43556.0,47.7989,47.8303,47.7362,47.744,43556.0
2018-01-24 10:15:00,60.87,60.93,60.75,60.76,37316.0,47.744,47.7911,47.6499,47.6577,37316.0
2018-01-24 10:20:00,60.75,60.83,60.72,60.75,42455.0,47.6499,47.7126,47.6264,47.6499,42455.0
2018-01-24 10:25:00,60.73,60.8,60.72,60.78,21582.0,47.6342,47.6891,47.6264,47.6734,21582.0
2018-01-24 10:30:00,60.79,60.95,60.79,60.9,45737.0,47.6813,47.8068,47.6813,47.7676,45737.0
2018-01-24 10:35:00,60.89,61.17,60.89,61.17,58810.0,47.7597,47.9793,47.7597,47.9793,58810.0
2018-01-24 10:40:00,61.16,61.32,61.14,61.21,63717.0,47.9715,48.097,47.9558,48.0107,63717.0
2018-01-24 10:45:00,61.21,61.27,61.16,61.22,43966.0,48.0107,48.0578,47.9715,48.0185,43966.0
2018-01-24 10:50:00,61.22,61.22,61.13,61.18,24255.0,48.0185,48.0185,47.948,47.9872,24255.0
2018-01-24 10:55:00,61.18,61.2,61.04,61.16,27309.0,47.9872,48.0029,47.8774,47.9715,27309.0
2018-01-24 11:00:00,61.16,61.22,61.08,61.19,25529.0,47.9715,48.0185,47.9087,47.995,25529.0
2018-01-24 11:05:00,61.19,61.22,61.02,61.03,26136.0,47.995,48.0185,47.8617,47.8695,26136.0
2018-01-24 11:10:00,61.03,61.07,60.86,60.87,43829.0,47.8695,47.9009,47.7362,47.744,43829.0
2018-01-24 11:15:00,60.87,60.92,60.81,60.9,49310.0,47.744,47.7832,47.697,47.7676,49310.0
2018-01-24 11:20:00,60.89,60.95,60.84,60.87,33590.0,47.7597,47.8068,47.7205,47.744,33590.0
2018-01-24 11:25:00,60.88,60.98,60.86,60.95,51631.0,47.7519,47.8303,47.7362,47.8068,51631.0
2018-01-24 11:30:00,60.94,60.97,60.84,60.96,62436.0,47.7989,47.8225,47.7205,47.8146,62436.0
2018-01-24 11:35:00,60.97,61.0,60.71,60.83,75744.0,47.8225,47.846,47.6185,47.7126,75744.0
2018-01-24 11:40:00,60.82,60.84,60.73,60.78,47139.0,47.7048,47.7205,47.6342,47.6734,47139.0
2018-01-24 11:45:00,60.79,60.83,60.71,60.72,20438.0,47.6813,47.7126,47.6185,47.6264,20438.0
2018-01-24 11:50:00,60.71,60.76,60.57,60.7,49649.0,47.6185,47.6577,47.5087,47.6107,49649.0
2018-01-24 11:55:00,60.72,60.73,60.53,60.59,24767.0,47.6264,47.6342,47.4773,47.5244,24767.0
2018-01-24 12:00:00,60.6,60.7,60.57,60.7,19573.0,47.5322,47.6107,47.5087,47.6107,19573.0
2018-01-24 12:05:00,60.7,60.76,60.68,60.7,69915.0,47.6107,47.6577,47.595,47.6107,69915.0
2018-01-24 12:10:00,60.71,60.71,60.61,60.63,28166.0,47.6185,47.6185,47.5401,47.5558,28166.0
2018-01-24 12:15:00,60.63,60.66,60.58,60.62,36642.0,47.5558,47.5793,47.5166,47.5479,36642.0
2018-01-24 12:20:00,60.62,60.63,60.48,60.58,32217.0,47.5479,47.5558,47.4381,47.5166,32217.0
2018-01-24 12:25:00,60.58,60.58,60.45,60.48,30853.0,47.5166,47.5166,47.4146,47.4381,30853.0
2018-01-24 12:30:00,60.48,60.59,60.48,60.58,17865.0,47.4381,47.5244,47.4381,47.5166,17865.0
2018-01-24 12:35:00,60.56,60.58,60.49,60.5,29475.0,47.5009,47.5166,47.446,47.4538,29475.0
2018-01-24 12:40:00,60.49,60.58,60.45,60.57,27927.0,47.446,47.5166,47.4146,47.5087,27927.0
2018-01-24 12:45:00,60.56,60.61,60.52,60.59,44207.0,47.5009,47.5401,47.4695,47.5244,44207.0
2018-01-24 12:50:00,60.59,60.68,60.59,60.67,19703.0,47.5244,47.595,47.5244,47.5872,19703.0
2018-01-24 12:55:00,60.67,60.72,60.64,60.72,23376.0,47.5872,47.6264,47.5636,47.6264,23376.0
2018-01-24 13:00:00,60.72,60.73,60.65,60.65,31524.0,47.6264,47.6342,47.5715,47.5715,31524.0
2018-01-24 13:05:00,60.65,60.66,60.56,60.59,19971.0,47.5715,47.5793,47.5009,47.5244,19971.0
2018-01-24 13:10:00,60.58,60.64,60.56,60.6,22313.0,47.5166,47.5636,47.5009,47.5322,22313.0
2018-01-24 13:15:00,60.6,60.7,60.58,60.59,41584.0,47.5322,47.6107,47.5166,47.5244,41584.0
2018-01-24 13:20:00,60.59,60.68,60.59,60.64,19786.0,47.5244,47.595,47.5244,47.5636,19786.0
2018-01-24 13:25:00,60.66,60.77,60.66,60.76,18648.0,47.5793,47.6656,47.5793,47.6577,18648.0
2018-01-24 13:30:00,60.77,60.83,60.74,60.83,25971.0,47.6656,47.7126,47.6421,47.7126,25971.0
2018-01-24 13:35:00,60.83,60.86,60.7,60.73,47268.0,47.7126,47.7362,47.6107,47.6342,47268.0
2018-01-24 13:40:00,60.72,60.82,60.71,60.81,26751.0,47.6264,47.7048,47.6185,47.697,26751.0
2018-01-24 13:45:00,60.81,60.87,60.79,60.86,20001.0,47.697,47.744,47.6813,47.7362,20001.0
2018-01-24 13:50:00,60.86,60.92,60.84,60.9,52593.0,47.7362,47.7832,47.7205,47.7676,52593.0
2018-01-24 13:55:00,60.91,60.94,60.8,60.84,30902.0,47.7754,47.7989,47.6891,47.7205,30902.0
2018-01-24 14:00:00,60.85,60.86,60.78,60.79,31946.0,47.7283,47.7362,47.6734,47.6813,31946.0
2018-01-24 14:05:00,60.78,60.86,60.78,60.82,20412.0,47.6734,47.7362,47.6734,47.7048,20412.0
2018-01-24 14:10:00,60.82,60.91,60.79,60.91,22344.0,47.7048,47.7754,47.6813,47.7754,22344.0
2018-01-24 14:15:00,60.91,60.98,60.83,60.98,33701.0,47.7754,47.8303,47.7126,47.8303,33701.0
2018-01-24 14:20:00,60.98,60.99,60.89,60.9,22775.0,47.8303,47.8381,47.7597,47.7676,22775.0
2018-01-24 14:25:00,60.9,60.95,60.88,60.92,21656.0,47.7676,47.8068,47.7519,47.7832,21656.0
2018-01-24 14:30:00,60.93,60.97,60.86,60.95,24916.0,47.7911,47.8225,47.7362,47.8068,24916.0
2018-01-24 14:35:00,60.95,60.97,60.89,60.9,32359.0,47.8068,47.8225,47.7597,47.7676,32359.0
2018-01-24 14:40:00,60.9,60.95,60.89,60.89,39514.0,47.7676,47.8068,47.7597,47.7597,39514.0
2018-01-24 14:45:00,60.9,60.98,60.89,60.96,36753.0,47.7676,47.8303,47.7597,47.8146,36753.0
2018-01-24 14:50:00,60.96,60.96,60.88,60.9,20378.0,47.8146,47.8146,47.7519,47.7676,20378.0
2018-01-24 14:55:00,60.91,60.98,60.91,60.94,22786.0,47.7754,47.8303,47.7754,47.7989,22786.0
2018-01-24 15:00:00,60.93,60.93,60.85,60.85,47711.0,47.7911,47.7911,47.7283,47.7283,47711.0
2018-01-24 15:05:00,60.85,60.88,60.79,60.79,47301.0,47.7283,47.7519,47.6813,47.6813,47301.0
2018-01-24 15:10:00,60.8,60.8,60.69,60.74,62145.0,47.6891,47.6891,47.6028,47.6421,62145.0
2018-01-24 15:15:00,60.74,60.76,60.66,60.69,102027.0,47.6421,47.6577,47.5793,47.6028,102027.0
2018-01-24 15:20:00,60.69,60.71,60.66,60.68,59468.0,47.6028,47.6185,47.5793,47.595,59468.0
2018-01-24 15:25:00,60.69,60.73,60.63,60.64,48916.0,47.6028,47.6342,47.5558,47.5636,48916.0
2018-01-24 15:30:00,60.64,60.66,60.59,60.6,74656.0,47.5636,47.5793,47.5244,47.5322,74656.0
2018-01-24 15:35:00,60.61,60.67,60.6,60.63,82916.0,47.5401,47.5872,47.5322,47.5558,82916.0
2018-01-24 15:40:00,60.62,60.63,60.57,60.58,93711.0,47.5479,47.5558,47.5087,47.5166,93711.0
2018-01-24 15:45:00,60.58,60.76,60.57,60.67,222555.0,47.5166,47.6577,47.5087,47.5872,222555.0
2018-01-24 15:50:00,60.66,60.67,60.57,60.6,118977.0,47.5793,47.5872,47.5087,47.5322,118977.0
2018-01-24 15:55:00,60.59,60.6,60.46,60.51,259641.0,47.5244,47.5322,47.4224,47.4617,259641.0
2018-01-25 09:30:00,60.75,60.85,60.58,60.7,141343.0,47.6499,47.7283,47.5166,47.6107,141343.0
2018-01-25 09:35:00,60.71,60.9,60.4,60.44,84502.0,47.6185,47.7676,47.3754,47.4067,84502.0
2018-01-25 09:40:00,60.45,60.58,60.39,60.44,91818.0,47.4146,47.5166,47.3675,47.4067,91818.0
2018-01-25 09:45:00,60.44,60.44,60.2,60.26,68566.0,47.4067,47.4067,47.2185,47.2656,68566.0
2018-01-25 09:50:00,60.26,60.29,60.12,60.15,49284.0,47.2656,47.2891,47.1558,47.1793,49284.0
2018-01-25 09:55:00,60.15,60.2,60.06,60.15,65707.0,47.1793,47.2185,47.1087,47.1793,65707.0
2018-01-25 10:00:00,60.16,60.18,60.0,60.07,61022.0,47.1871,47.2028,47.0616,47.1165,61022.0
2018-01-25 10:05:00,60.07,60.16,60.01,60.05,53807.0,47.1165,47.1871,47.0695,47.1008,53807.0
2018-01-25 10:10:00,60.05,60.19,60.02,60.16,45138.0,47.1008,47.2107,47.0773,47.1871,45138.0
2018-01-25 10:15:00,60.15,60.27,60.14,60.21,44776.0,47.1793,47.2734,47.1714,47.2263,44776.0
2018-01-25 10:20:00,60.21,60.31,60.18,60.2,44814.0,47.2263,47.3048,47.2028,47.2185,44814.0
2018-01-25 10:25:00,60.2,60.31,60.19,60.24,42377.0,47.2185,47.3048,47.2107,47.2499,42377.0
2018-01-25 10:30:00,60.24,60.37,60.24,60.27,43649.0,47.2499,47.3518,47.2499,47.2734,43649.0
2018-01-25 10:35:00,60.28,60.32,60.21,60.26,46370.0,47.2812,47.3126,47.2263,47.2656,46370.0
2018-01-25 10:40:00,60.25,60.25,60.08,60.1,44415.0,47.2577,47.2577,47.1244,47.1401,44415.0
2018-01-25 10:45:00,60.11,60.16,60.02,60.08,42014.0,47.1479,47.1871,47.0773,47.1244,42014.0
2018-01-25 10:50:00,60.08,60.08,59.96,59.98,64330.0,47.1244,47.1244,47.0303,47.0459,64330.0
2018-01-25 10:55:00,59.99,59.99,59.77,59.78,114233.0,47.0538,47.0538,46.8812,46.8891,114233.0
2018-01-25 11:00:00,59.78,59.87,59.73,59.85,80663.0,46.8891,46.9597,46.8499,46.944,80663.0
2018-01-25 11:05:00,59.85,59.88,59.79,59.87,70489.0,46.944,46.9675,46.8969,46.9597,70489.0
2018-01-25 11:10:00,59.87,59.97,59.85,59.95,59200.0,46.9597,47.0381,46.944,47.0224,59200.0
2018-01-25 11:15:00,59.95,59.95,59.81,59.83,41608.0,47.0224,47.0224,46.9126,46.9283,41608.0
2018-01-25 11:20:00,59.82,59.91,59.82,59.86,31243.0,46.9204,46.991,46.9204,46.9518,31243.0
2018-01-25 11:25:00,59.85,59.91,59.68,59.68,103761.0,46.944,46.991,46.8106,46.8106,103761.0
2018-01-25 11:30:00,59.69,59.77,59.67,59.72,102355.0,46.8185,46.8812,46.8028,46.842,102355.0
2018-01-25 11:35:00,59.72,59.97,59.71,59.96,63197.0,46.842,47.0381,46.8342,47.0303,63197.0
2018-01-25 11:40:00,59.95,60.07,59.95,60.07,66034.0,47.0224,47.1165,47.0224,47.1165,66034.0
2018-01-25 11:45:00,60.07,60.07,59.94,60.01,116243.0,47.1165,47.1165,47.0146,47.0695,116243.0
2018-01-25 11:50:00,60.01,60.11,60.0,60.11,52444.0,47.0695,47.1479,47.0616,47.1479,52444.0
2018-01-25 11:55:00,60.12,60.17,60.1,60.12,29938.0,47.1558,47.195,47.1401,47.1558,29938.0
2018-01-25 12:00:00,60.12,60.27,60.12,60.25,78204.0,47.1558,47.2734,47.1558,47.2577,78204.0
2018-01-25 12:05:00,60.25,60.3,60.18,60.18,39547.0,47.2577,47.2969,47.2028,47.2028,39547.0
2018-01-25 12:10:00,60.18,60.32,60.18,60.3,37800.0,47.2028,47.3126,47.2028,47.2969,37800.0
2018-01-25 12:15:00,60.29,60.3,60.14,60.14,22575.0,47.2891,47.2969,47.1714,47.1714,22575.0
2018-01-25 12:20:00,60.14,60.2,60.08,60.14,32525.0,47.1714,47.2185,47.1244,47.1714,32525.0
2018-01-25 12:25:00,60.14,60.18,60.1,60.14,37536.0,47.1714,47.2028,47.1401,47.1714,37536.0
2018-01-25 12:30:00,60.13,60.16,60.01,60.07,37683.0,47.1636,47.1871,47.0695,47.1165,37683.0
2018-01-25 12:35:00,60.07,60.11,59.94,59.95,39511.0,47.1165,47.1479,47.0146,47.0224,39511.0
2018-01-25 12:40:00,59.95,60.08,59.95,60.05,37353.0,47.0224,47.1244,47.0224,47.1008,37353.0
2018-01-25 12:45:00,60.05,60.14,60.05,60.1,50654.0,47.1008,47.1714,47.1008,47.1401,50654.0
2018-01-25 12:50:00,60.1,60.15,60.04,60.1,26068.0,47.1401,47.1793,47.093,47.1401,26068.0
2018-01-25 12:55:00,60.08,60.1,60.01,60.08,31219.0,47.1244,47.1401,47.0695,47.1244,31219.0
2018-01-25 13:00:00,60.07,60.07,59.97,60.0,28791.0,47.1165,47.1165,47.0381,47.0616,28791.0
2018-01-25 13:05:00,59.99,60.03,59.96,59.97,38402.0,47.0538,47.0852,47.0303,47.0381,38402.0
2018-01-25 13:10:00,59.98,60.02,59.94,60.0,39473.0,47.0459,47.0773,47.0146,47.0616,39473.0
2018-01-25 13:15:00,59.99,60.05,59.93,60.05,40741.0,47.0538,47.1008,47.0067,47.1008,40741.0
2018-01-25 13:20:00,60.05,60.05,59.84,59.88,56927.0,47.1008,47.1008,46.9361,46.9675,56927.0
2018-01-25 13:25:00,59.89,60.0,59.88,59.92,44648.0,46.9753,47.0616,46.9675,46.9989,44648.0
2018-01-25 13:30:00,59.91,59.97,59.88,59.97,29709.0,46.991,47.0381,46.9675,47.0381,29709.0
2018-01-25 13:35:00,59.98,60.02,59.96,59.98,30974.0,47.0459,47.0773,47.0303,47.0459,30974.0
2018-01-25 13:40:00,59.98,60.02,59.95,59.95,28369.0,47.0459,47.0773,47.0224,47.0224,28369.0
2018-01-25 13:45:00,59.96,59.97,59.85,59.87,40416.0,47.0303,47.0381,46.944,46.9597,40416.0
2018-01-25 13:50:00,59.88,59.95,59.85,59.91,28241.0,46.9675,47.0224,46.944,46.991,28241.0
2018-01-25 13:55:00,59.91,59.96,59.9,59.95,31237.0,46.991,47.0303,46.9832,47.0224,31237.0
2018-01-25 14:00:00,59.94,59.96,59.9,59.9,35319.0,47.0146,47.0303,46.9832,46.9832,35319.0
2018-01-25 14:05:00,59.89,59.91,59.87,59.88,24133.0,46.9753,46.991,46.9597,46.9675,24133.0
2018-01-25 14:10:00,59.88,59.89,59.78,59.87,47689.0,46.9675,46.9753,46.8891,46.9597,47689.0
2018-01-25 14:15:00,59.86,59.91,59.82,59.85,42956.0,46.9518,46.991,46.9204,46.944,42956.0
2018-01-25 14:20:00,59.85,59.86,59.73,59.73,33051.0,46.944,46.9518,46.8499,46.8499,33051.0
2018-01-25 14:25:00,59.74,59.74,59.62,59.67,61225.0,46.8577,46.8577,46.7636,46.8028,61225.0
2018-01-25 14:30:00,59.66,59.69,59.52,59.53,116961.0,46.7949,46.8185,46.6851,46.693,116961.0
2018-01-25 14:35:00,59.53,59.53,59.4,59.44,61496.0,46.693,46.693,46.591,46.6224,61496.0
2018-01-25 14:40:00,59.44,59.57,59.44,59.5,36600.0,46.6224,46.7244,46.6224,46.6694,36600.0
2018-01-25 14:45:00,59.52,59.55,59.42,59.53,51393.0,46.6851,46.7087,46.6067,46.693,51393.0
2018-01-25 14:50:00,59.53,59.6,59.46,59.6,50209.0,46.693,46.7479,46.6381,46.7479,50209.0
2018-01-25 14:55:00,59.6,59.69,59.57,59.64,30624.0,46.7479,46.8185,46.7244,46.7793,30624.0
2018-01-25 15:00:00,59.65,59.71,59.64,59.7,35934.0,46.7871,46.8342,46.7793,46.8263,35934.0
2018-01-25 15:05:00,59.69,59.78,59.69,59.72,35815.0,46.8185,46.8891,46.8185,46.842,35815.0
2018-01-25 15:10:00,59.72,59.72,59.61,59.68,36256.0,46.842,46.842,46.7557,46.8106,36256.0
2018-01-25 15:15:00,59.69,59.79,59.65,59.75,51160.0,46.8185,46.8969,46.7871,46.8655,51160.0
2018-01-25 15:20:00,59.75,59.81,59.73,59.81,31626.0,46.8655,46.9126,46.8499,46.9126,31626.0
2018-01-25 15:25:00,59.82,59.83,59.71,59.72,44436.0,46.9204,46.9283,46.8342,46.842,44436.0
2018-01-25 15:30:00,59.71,59.81,59.7,59.77,57151.0,46.8342,46.9126,46.8263,46.8812,57151.0
2018-01-25 15:35:00,59.76,59.77,59.62,59.67,55402.0,46.8734,46.8812,46.7636,46.8028,55402.0
2018-01-25 15:40:00,59.68,59.7,59.57,59.59,93495.0,46.8106,46.8263,46.7244,46.74,93495.0
2018-01-25 15:45:00,59.59,59.61,59.51,59.53,86371.0,46.74,46.7557,46.6773,46.693,86371.0
2018-01-25 15:50:00,59.53,59.56,59.5,59.51,116149.0,46.693,46.7165,46.6694,46.6773,116149.0
2018-01-25 15:55:00,59.51,59.52,59.41,59.48,382185.0,46.6773,46.6851,46.5989,46.6538,382185.0
2018-01-26 09:30:00,59.7,59.98,59.61,59.87,129738.0,46.8263,47.0459,46.7557,46.9597,129738.0
2018-01-26 09:35:00,59.87,60.06,59.85,60.04,83634.0,46.9597,47.1087,46.944,47.093,83634.0
2018-01-26 09:40:00,60.07,60.15,60.02,60.1,53445.0,47.1165,47.1793,47.0773,47.1401,53445.0
2018-01-26 09:45:00,60.1,60.19,59.94,60.08,56583.0,47.1401,47.2107,47.0146,47.1244,56583.0
2018-01-26 09:50:00,60.07,60.11,60.0,60.09,53446.0,47.1165,47.1479,47.0616,47.1322,53446.0
2018-01-26 09:55:00,60.1,60.16,60.02,60.08,43725.0,47.1401,47.1871,47.0773,47.1244,43725.0
2018-01-26 10:00:00,60.09,60.1,59.97,60.1,56101.0,47.1322,47.1401,47.0381,47.1401,56101.0
2018-01-26 10:05:00,60.1,60.15,60.03,60.12,63738.0,47.1401,47.1793,47.0852,47.1558,63738.0
2018-01-26 10:10:00,60.12,60.15,60.01,60.08,93790.0,47.1558,47.1793,47.0695,47.1244,93790.0
2018-01-26 10:15:00,60.08,60.24,60.07,60.17,63656.0,47.1244,47.2499,47.1165,47.195,63656.0
2018-01-26 10:20:00,60.17,60.21,60.08,60.1,30780.0,47.195,47.2263,47.1244,47.1401,30780.0
2018-01-26 10:25:00,60.1,60.17,60.08,60.09,35329.0,47.1401,47.195,47.1244,47.1322,35329.0
2018-01-26 10:30:00,60.09,60.23,60.08,60.2,229606.0,47.1322,47.242,47.1244,47.2185,229606.0
2018-01-26 10:35:00,60.2,60.33,60.13,60.31,51720.0,47.2185,47.3205,47.1636,47.3048,51720.0
2018-01-26 10:40:00,60.33,60.37,60.28,60.35,36832.0,47.3205,47.3518,47.2812,47.3362,36832.0
2018-01-26 10:45:00,60.34,60.37,60.23,60.37,77930.0,47.3283,47.3518,47.242,47.3518,77930.0
2018-01-26 10:50:00,60.37,60.5,60.35,60.47,31417.0,47.3518,47.4538,47.3362,47.4303,31417.0
2018-01-26 10:55:00,60.46,60.52,60.41,60.42,37047.0,47.4224,47.4695,47.3832,47.3911,37047.0
2018-01-26 11:00:00,60.44,60.46,60.35,60.37,30661.0,47.4067,47.4224,47.3362,47.3518,30661.0
2018-01-26 11:05:00,60.38,60.41,60.32,60.41,84754.0,47.3597,47.3832,47.3126,47.3832,84754.0
2018-01-26 11:10:00,60.41,60.47,60.38,60.47,121531.0,47.3832,47.4303,47.3597,47.4303,121531.0
2018-01-26 11:15:00,60.47,60.48,60.36,60.36,25502.0,47.4303,47.4381,47.344,47.344,25502.0
2018-01-26 11:20:00,60.36,60.42,60.33,60.38,23021.0,47.344,47.3911,47.3205,47.3597,23021.0
2018-01-26 11:25:00,60.39,60.4,60.24,60.38,93638.0,47.3675,47.3754,47.2499,47.3597,93638.0
2018-01-26 11:30:00,60.39,60.49,60.38,60.44,38728.0,47.3675,47.446,47.3597,47.4067,38728.0
2018-01-26 11:35:00,60.43,60.44,60.35,60.38,20212.0,47.3989,47.4067,47.3362,47.3597,20212.0
2018-01-26 11:40:00,60.38,60.38,60.33,60.35,22670.0,47.3597,47.3597,47.3205,47.3362,22670.0
2018-01-26 11:45:00,60.34,60.34,60.22,60.22,45675.0,47.3283,47.3283,47.2342,47.2342,45675.0
2018-01-26 11:50:00,60.22,60.25,60.14,60.17,47342.0,47.2342,47.2577,47.1714,47.195,47342.0
2018-01-26 11:55:00,60.17,60.23,60.13,60.19,31162.0,47.195,47.242,47.1636,47.2107,31162.0
2018-01-26 12:00:00,60.19,60.21,60.14,60.21,15642.0,47.2107,47.2263,47.1714,47.2263,15642.0
2018-01-26 12:05:00,60.22,60.29,60.21,60.27,24511.0,47.2342,47.2891,47.2263,47.2734,24511.0
2018-01-26 12:10:00,60.28,60.33,60.26,60.31,35568.0,47.2812,47.3205,47.2656,47.3048,35568.0
2018-01-26 12:15:00,60.32,60.41,60.31,60.37,28126.0,47.3126,47.3832,47.3048,47.3518,28126.0
2018-01-26 12:20:00,60.37,60.4,60.34,60.37,31014.0,47.3518,47.3754,47.3283,47.3518,31014.0
2018-01-26 12:25:00,60.37,60.38,60.28,60.29,42740.0,47.3518,47.3597,47.2812,47.2891,42740.0
2018-01-26 12:30:00,60.29,60.3,60.24,60.26,26754.0,47.2891,47.2969,47.2499,47.2656,26754.0
2018-01-26 12:35:00,60.26,60.29,60.25,60.27,18231.0,47.2656,47.2891,47.2577,47.2734,18231.0
2018-01-26 12:40:00,60.27,60.27,60.18,60.21,34728.0,47.2734,47.2734,47.2028,47.2263,34728.0
2018-01-26 12:45:00,60.21,60.32,60.2,60.31,97582.0,47.2263,47.3126,47.2185,47.3048,97582.0
2018-01-26 12:50:00,60.32,60.41,60.32,60.38,33780.0,47.3126,47.3832,47.3126,47.3597,33780.0
2018-01-26 12:55:00,60.37,60.39,60.34,60.36,10660.0,47.3518,47.3675,47.3283,47.344,10660.0
2018-01-26 13:00:00,60.36,60.38,60.33,60.35,18862.0,47.344,47.3597,47.3205,47.3362,18862.0
2018-01-26 13:05:00,60.35,60.39,60.35,60.38,14094.0,47.3362,47.3675,47.3362,47.3597,14094.0
2018-01-26 13:10:00,60.37,60.4,60.37,60.39,12630.0,47.3518,47.3754,47.3518,47.3675,12630.0
2018-01-26 13:15:00,60.39,60.45,60.38,60.43,28381.0,47.3675,47.4146,47.3597,47.3989,28381.0
2018-01-26 13:20:00,60.44,60.47,60.4,60.41,32112.0,47.4067,47.4303,47.3754,47.3832,32112.0
2018-01-26 13:25:00,60.4,60.45,60.38,60.43,21540.0,47.3754,47.4146,47.3597,47.3989,21540.0
2018-01-26 13:30:00,60.43,60.44,60.38,60.39,19223.0,47.3989,47.4067,47.3597,47.3675,19223.0
2018-01-26 13:35:00,60.39,60.44,60.38,60.43,27563.0,47.3675,47.4067,47.3597,47.3989,27563.0
2018-01-26 13:40:00,60.43,60.43,60.37,60.37,15275.0,47.3989,47.3989,47.3518,47.3518,15275.0
2018-01-26 13:45:00,60.38,60.39,60.34,60.39,25583.0,47.3597,47.3675,47.3283,47.3675,25583.0
2018-01-26 13:50:00,60.4,60.41,60.37,60.41,13513.0,47.3754,47.3832,47.3518,47.3832,13513.0
2018-01-26 13:55:00,60.4,60.44,60.38,60.42,20065.0,47.3754,47.4067,47.3597,47.3911,20065.0
2018-01-26 14:00:00,60.42,60.42,60.38,60.4,14814.0,47.3911,47.3911,47.3597,47.3754,14814.0
2018-01-26 14:05:00,60.39,60.42,60.38,60.4,35734.0,47.3675,47.3911,47.3597,47.3754,35734.0
2018-01-26 14:10:00,60.41,60.42,60.37,60.39,18291.0,47.3832,47.3911,47.3518,47.3675,18291.0
2018-01-26 14:15:00,60.39,60.39,60.34,60.37,13871.0,47.3675,47.3675,47.3283,47.3518,13871.0
2018-01-26 14:20:00,60.36,60.39,60.35,60.37,23910.0,47.344,47.3675,47.3362,47.3518,23910.0
2018-01-26 14:25:00,60.36,60.37,60.3,60.3,25621.0,47.344,47.3518,47.2969,47.2969,25621.0
2018-01-26 14:30:00,60.31,60.31,60.24,60.27,34981.0,47.3048,47.3048,47.2499,47.2734,34981.0
2018-01-26 14:35:00,60.27,60.33,60.26,60.3,25178.0,47.2734,47.3205,47.2656,47.2969,25178.0
2018-01-26 14:40:00,60.3,60.31,60.25,60.25,47360.0,47.2969,47.3048,47.2577,47.2577,47360.0
2018-01-26 14:45:00,60.26,60.26,60.23,60.26,17669.0,47.2656,47.2656,47.242,47.2656,17669.0
2018-01-26 14:50:00,60.27,60.29,60.2,60.22,64332.0,47.2734,47.2891,47.2185,47.2342,64332.0
2018-01-26 14:55:00,60.21,60.25,60.21,60.22,33932.0,47.2263,47.2577,47.2263,47.2342,33932.0
2018-01-26 15:00:00,60.22,60.23,60.2,60.2,26768.0,47.2342,47.242,47.2185,47.2185,26768.0
2018-01-26 15:05:00,60.2,60.22,60.17,60.19,45269.0,47.2185,47.2342,47.195,47.2107,45269.0
2018-01-26 15:10:00,60.18,60.24,60.17,60.23,44502.0,47.2028,47.2499,47.195,47.242,44502.0
2018-01-26 15:15:00,60.24,60.27,60.21,60.25,45363.0,47.2499,47.2734,47.2263,47.2577,45363.0
2018-01-26 15:20:00,60.25,60.32,60.25,60.32,42409.0,47.2577,47.3126,47.2577,47.3126,42409.0
2018-01-26 15:25:00,60.33,60.35,60.29,60.29,45951.0,47.3205,47.3362,47.2891,47.2891,45951.0
2018-01-26 15:30:00,60.29,60.33,60.25,60.32,29461.0,47.2891,47.3205,47.2577,47.3126,29461.0
2018-01-26 15:35:00,60.33,60.37,60.3,60.36,76095.0,47.3205,47.3518,47.2969,47.344,76095.0
2018-01-26 15:40:00,60.36,60.37,60.33,60.37,42499.0,47.344,47.3518,47.3205,47.3518,42499.0
2018-01-26 15:45:00,60.37,60.39,60.29,60.31,110225.0,47.3518,47.3675,47.2891,47.3048,110225.0
2018-01-26 15:50:00,60.31,60.34,60.28,60.3,111211.0,47.3048,47.3283,47.2812,47.2969,111211.0
2018-01-26 15:55:00,60.3,60.39,60.25,60.38,363211.0,47.2969,47.3675,47.2577,47.3597,363211.0
2018-01-29 09:30:00,59.92,59.98,59.6,59.89,117637.0,46.9989,47.0459,46.7479,46.9753,117637.0
2018-01-29 09:35:00,59.89,60.13,59.77,60.1,57366.0,46.9753,47.1636,46.8812,47.1401,57366.0
2018-01-29 09:40:00,60.1,60.2,60.05,60.2,65437.0,47.1401,47.2185,47.1008,47.2185,65437.0
2018-01-29 09:45:00,60.21,60.43,60.2,60.37,33210.0,47.2263,47.3989,47.2185,47.3518,33210.0
2018-01-29 09:50:00,60.36,60.42,60.3,60.38,42783.0,47.344,47.3911,47.2969,47.3597,42783.0
2018-01-29 09:55:00,60.37,60.38,60.27,60.29,31946.0,47.3518,47.3597,47.2734,47.2891,31946.0
2018-01-29 10:00:00,60.3,60.33,60.2,60.31,31660.0,47.2969,47.3205,47.2185,47.3048,31660.0
2018-01-29 10:05:00,60.32,60.44,60.29,60.4,38183.0,47.3126,47.4067,47.2891,47.3754,38183.0
2018-01-29 10:10:00,60.4,60.53,60.4,60.5,39245.0,47.3754,47.4773,47.3754,47.4538,39245.0
2018-01-29 10:15:00,60.48,60.48,60.23,60.29,55102.0,47.4381,47.4381,47.242,47.2891,55102.0
2018-01-29 10:20:00,60.29,60.38,60.23,60.27,61629.0,47.2891,47.3597,47.242,47.2734,61629.0
2018-01-29 10:25:00,60.28,60.33,60.22,60.28,41157.0,47.2812,47.3205,47.2342,47.2812,41157.0
2018-01-29 10:30:00,60.27,60.31,60.21,60.28,29328.0,47.2734,47.3048,47.2263,47.2812,29328.0
2018-01-29 10:35:00,60.27,60.27,60.13,60.15,27557.0,47.2734,47.2734,47.1636,47.1793,27557.0
2018-01-29 10:40:00,60.13,60.14,59.98,60.06,47823.0,47.1636,47.1714,47.0459,47.1087,47823.0
2018-01-29 10:45:00,60.06,60.1,60.03,60.08,26655.0,47.1087,47.1401,47.0852,47.1244,26655.0
2018-01-29 10:50:00,60.08,60.1,59.99,60.02,39627.0,47.1244,47.1401,47.0538,47.0773,39627.0
2018-01-29 10:55:00,60.01,60.08,59.94,60.02,78711.0,47.0695,47.1244,47.0146,47.0773,78711.0
2018-01-29 11:00:00,60.01,60.02,59.85,59.86,17263.0,47.0695,47.0773,46.944,46.9518,17263.0
2018-01-29 11:05:00,59.86,59.95,59.84,59.89,24562.0,46.9518,47.0224,46.9361,46.9753,24562.0
2018-01-29 11:10:00,59.88,59.88,59.8,59.86,27027.0,46.9675,46.9675,46.9048,46.9518,27027.0
2018-01-29 11:15:00,59.86,60.03,59.81,60.0,20645.0,46.9518,47.0852,46.9126,47.0616,20645.0
2018-01-29 11:20:00,59.99,60.06,59.94,59.95,31567.0,47.0538,47.1087,47.0146,47.0224,31567.0
2018-01-29 11:25:00,59.94,59.96,59.86,59.94,24492.0,47.0146,47.0303,46.9518,47.0146,24492.0
2018-01-29 11:30:00,59.95,59.95,59.83,59.84,34827.0,47.0224,47.0224,46.9283,46.9361,34827.0
2018-01-29 11:35:00,59.84,59.86,59.78,59.8,17084.0,46.9361,46.9518,46.8891,46.9048,17084.0
2018-01-29 11:40:00,59.8,59.87,59.79,59.81,34122.0,46.9048,46.9597,46.8969,46.9126,34122.0
2018-01-29 11:45:00,59.81,59.93,59.81,59.84,27783.0,46.9126,47.0067,46.9126,46.9361,27783.0
2018-01-29 11:50:00,59.85,59.92,59.85,59.87,13456.0,46.944,46.9989,46.944,46.9597,13456.0
2018-01-29 11:55:00,59.87,59.9,59.82,59.84,21540.0,46.9597,46.9832,46.9204,46.9361,21540.0
2018-01-29 12:00:00,59.83,60.02,59.78,60.02,192015.0,46.9283,47.0773,46.8891,47.0773,192015.0
2018-01-29 12:05:00,60.01,60.08,59.98,59.99,72742.0,47.0695,47.1244,47.0459,47.0538,72742.0
2018-01-29 12:10:00,60.0,60.05,59.95,60.01,78524.0,47.0616,47.1008,47.0224,47.0695,78524.0
2018-01-29 12:15:00,60.01,60.12,60.0,60.12,40016.0,47.0695,47.1558,47.0616,47.1558,40016.0
2018-01-29 12:20:00,60.13,60.15,60.06,60.07,9020.0,47.1636,47.1793,47.1087,47.1165,9020.0
2018-01-29 12:25:00,60.07,60.16,60.05,60.14,20052.0,47.1165,47.1871,47.1008,47.1714,20052.0
2018-01-29 12:30:00,60.13,60.15,60.09,60.13,54232.0,47.1636,47.1793,47.1322,47.1636,54232.0
2018-01-29 12:35:00,60.13,60.24,60.13,60.18,21343.0,47.1636,47.2499,47.1636,47.2028,21343.0
2018-01-29 12:40:00,60.19,60.23,60.15,60.2,22969.0,47.2107,47.242,47.1793,47.2185,22969.0
2018-01-29 12:45:00,60.2,60.26,60.19,60.22,27247.0,47.2185,47.2656,47.2107,47.2342,27247.0
2018-01-29 12:50:00,60.21,60.26,60.18,60.23,15367.0,47.2263,47.2656,47.2028,47.242,15367.0
2018-01-29 12:55:00,60.22,60.25,60.19,60.22,17532.0,47.2342,47.2577,47.2107,47.2342,17532.0
2018-01-29 13:00:00,60.22,60.27,60.2,60.26,21196.0,47.2342,47.2734,47.2185,47.2656,21196.0
2018-01-29 13:05:00,60.25,60.28,60.23,60.28,15662.0,47.2577,47.2812,47.242,47.2812,15662.0
2018-01-29 13:10:00,60.27,60.27,60.2,60.21,17227.0,47.2734,47.2734,47.2185,47.2263,17227.0
2018-01-29 13:15:00,60.21,60.34,60.21,60.32,24307.0,47.2263,47.3283,47.2263,47.3126,24307.0
2018-01-29 13:20:00,60.31,60.33,60.27,60.29,18845.0,47.3048,47.3205,47.2734,47.2891,18845.0
2018-01-29 13:25:00,60.29,60.3,60.25,60.27,15854.0,47.2891,47.2969,47.2577,47.2734,15854.0
2018-01-29 13:30:00,60.27,60.28,60.2,60.22,12448.0,47.2734,47.2812,47.2185,47.2342,12448.0
2018-01-29 13:35:00,60.21,60.21,60.16,60.19,8797.0,47.2263,47.2263,47.1871,47.2107,8797.0
2018-01-29 13:40:00,60.18,60.23,60.17,60.2,21898.0,47.2028,47.242,47.195,47.2185,21898.0
2018-01-29 13:45:00,60.19,60.2,60.16,60.16,11504.0,47.2107,47.2185,47.1871,47.1871,11504.0
2018-01-29 13:50:00,60.16,60.19,60.15,60.19,14389.0,47.1871,47.2107,47.1793,47.2107,14389.0
2018-01-29 13:55:00,60.19,60.23,60.19,60.2,9495.0,47.2107,47.242,47.2107,47.2185,9495.0
2018-01-29 14:00:00,60.2,60.26,60.2,60.2,14031.0,47.2185,47.2656,47.2185,47.2185,14031.0
2018-01-29 14:05:00,60.21,60.25,60.14,60.19,16416.0,47.2263,47.2577,47.1714,47.2107,16416.0
2018-01-29 14:10:00,60.19,60.25,60.14,60.23,19805.0,47.2107,47.2577,47.1714,47.242,19805.0
2018-01-29 14:15:00,60.23,60.25,60.19,60.22,12369.0,47.242,47.2577,47.2107,47.2342,12369.0
2018-01-29 14:20:00,60.22,60.23,60.16,60.2,16300.0,47.2342,47.242,47.1871,47.2185,16300.0
2018-01-29 14:25:00,60.21,60.25,60.17,60.25,19381.0,47.2263,47.2577,47.195,47.2577,19381.0
2018-01-29 14:30:00,60.24,60.27,60.22,60.24,52484.0,47.2499,47.2734,47.2342,47.2499,52484.0
2018-01-29 14:35:00,60.24,60.26,60.18,60.19,31909.0,47.2499,47.2656,47.2028,47.2107,31909.0
2018-01-29 14:40:00,60.18,60.2,60.13,60.13,25296.0,47.2028,47.2185,47.1636,47.1636,25296.0
2018-01-29 14:45:00,60.14,60.19,60.11,60.14,22024.0,47.1714,47.2107,47.1479,47.1714,22024.0
2018-01-29 14:50:00,60.14,60.18,60.08,60.16,70556.0,47.1714,47.2028,47.1244,47.1871,70556.0
2018-01-29 14:55:00,60.15,60.16,60.07,60.09,23694.0,47.1793,47.1871,47.1165,47.1322,23694.0
2018-01-29 15:00:00,60.1,60.15,60.09,60.1,22999.0,47.1401,47.1793,47.1322,47.1401,22999.0
2018-01-29 15:05:00,60.11,60.13,60.04,60.04,17213.0,47.1479,47.1636,47.093,47.093,17213.0
2018-01-29 15:10:00,60.05,60.06,59.98,59.99,23332.0,47.1008,47.1087,47.0459,47.0538,23332.0
2018-01-29 15:15:00,59.98,60.05,59.98,60.02,18879.0,47.0459,47.1008,47.0459,47.0773,18879.0
2018-01-29 15:20:00,60.02,60.02,59.96,59.99,18646.0,47.0773,47.0773,47.0303,47.0538,18646.0
2018-01-29 15:25:00,60.0,60.0,59.92,59.93,21575.0,47.0616,47.0616,46.9989,47.0067,21575.0
2018-01-29 15:30:00,59.93,59.95,59.92,59.92,19615.0,47.0067,47.0224,46.9989,46.9989,19615.0
2018-01-29 15:35:00,59.91,59.92,59.7,59.7,41266.0,46.991,46.9989,46.8263,46.8263,41266.0
2018-01-29 15:40:00,59.71,59.72,59.56,59.67,55134.0,46.8342,46.842,46.7165,46.8028,55134.0
2018-01-29 15:45:00,59.67,59.67,59.56,59.58,86832.0,46.8028,46.8028,46.7165,46.7322,86832.0
2018-01-29 15:50:00,59.58,59.67,59.58,59.66,125582.0,46.7322,46.8028,46.7322,46.7949,125582.0
2018-01-29 15:55:00,59.66,59.75,59.65,59.65,237696.0,46.7949,46.8655,46.7871,46.7871,237696.0
2018-01-30 09:30:00,58.94,59.18,58.64,59.1,179856.0,46.2302,46.4185,45.9949,46.3557,179856.0
2018-01-30 09:35:00,59.06,59.32,58.98,59.06,67973.0,46.3243,46.5283,46.2616,46.3243,67973.0
2018-01-30 09:40:00,59.05,59.05,58.48,58.52,130264.0,46.3165,46.3165,45.8694,45.9008,130264.0
2018-01-30 09:45:00,58.53,58.59,58.35,58.4,67954.0,45.9086,45.9557,45.7674,45.8067,67954.0
2018-01-30 09:50:00,58.39,58.53,58.2,58.31,125437.0,45.7988,45.9086,45.6498,45.7361,125437.0
2018-01-30 09:55:00,58.3,58.41,58.28,58.34,89439.0,45.7282,45.8145,45.7125,45.7596,89439.0
2018-01-30 10:00:00,58.34,58.41,58.11,58.15,92416.0,45.7596,45.8145,45.5792,45.6106,92416.0
2018-01-30 10:05:00,58.14,58.39,58.08,58.3,154127.0,45.6027,45.7988,45.5557,45.7282,154127.0
2018-01-30 10:10:00,58.3,58.55,58.27,58.46,176948.0,45.7282,45.9243,45.7047,45.8537,176948.0
2018-01-30 10:15:00,58.46,58.64,58.46,58.51,54684.0,45.8537,45.9949,45.8537,45.8929,54684.0
2018-01-30 10:20:00,58.5,58.65,58.4,58.54,61834.0,45.8851,46.0027,45.8067,45.9165,61834.0
2018-01-30 10:25:00,58.52,58.67,58.52,58.58,42861.0,45.9008,46.0184,45.9008,45.9478,42861.0
2018-01-30 10:30:00,58.58,58.79,58.58,58.68,62671.0,45.9478,46.1126,45.9478,46.0263,62671.0
2018-01-30 10:35:00,58.68,58.74,58.65,58.73,45368.0,46.0263,46.0733,46.0027,46.0655,45368.0
2018-01-30 10:40:00,58.74,58.74,58.6,58.66,51752.0,46.0733,46.0733,45.9635,46.0106,51752.0
2018-01-30 10:45:00,58.67,58.71,58.53,58.61,56157.0,46.0184,46.0498,45.9086,45.9714,56157.0
2018-01-30 10:50:00,58.6,58.64,58.51,58.53,53244.0,45.9635,45.9949,45.8929,45.9086,53244.0
2018-01-30 10:55:00,58.54,58.57,58.49,58.56,71924.0,45.9165,45.94,45.8772,45.9321,71924.0
2018-01-30 11:00:00,58.56,58.67,58.44,58.46,71688.0,45.9321,46.0184,45.838,45.8537,71688.0
2018-01-30 11:05:00,58.46,58.52,58.45,58.49,52447.0,45.8537,45.9008,45.8459,45.8772,52447.0
2018-01-30 11:10:00,58.5,58.55,58.41,58.54,153335.0,45.8851,45.9243,45.8145,45.9165,153335.0
2018-01-30 11:15:00,58.54,58.61,58.51,58.58,64220.0,45.9165,45.9714,45.8929,45.9478,64220.0
2018-01-30 11:20:00,58.57,58.63,58.55,58.58,88692.0,45.94,45.9871,45.9243,45.9478,88692.0
2018-01-30 11:25:00,58.57,58.58,58.49,58.52,55625.0,45.94,45.9478,45.8772,45.9008,55625.0
2018-01-30 11:30:00,58.52,58.62,58.5,58.51,50923.0,45.9008,45.9792,45.8851,45.8929,50923.0
2018-01-30 11:35:00,58.52,58.57,58.48,58.5,48225.0,45.9008,45.94,45.8694,45.8851,48225.0
2018-01-30 11:40:00,58.5,58.89,58.5,58.84,45447.0,45.8851,46.191,45.8851,46.1518,45447.0
2018-01-30 11:45:00,58.84,58.92,58.71,58.71,75169.0,46.1518,46.2145,46.0498,46.0498,75169.0
2018-01-30 11:50:00,58.7,58.83,58.69,58.72,38956.0,46.042,46.1439,46.0341,46.0576,38956.0
2018-01-30 11:55:00,58.71,58.78,58.7,58.72,27617.0,46.0498,46.1047,46.042,46.0576,27617.0
2018-01-30 12:00:00,58.73,58.77,58.65,58.67,22497.0,46.0655,46.0969,46.0027,46.0184,22497.0
2018-01-30 12:05:00,58.68,58.7,58.6,58.64,30729.0,46.0263,46.042,45.9635,45.9949,30729.0
2018-01-30 12:10:00,58.64,58.68,58.59,58.62,41357.0,45.9949,46.0263,45.9557,45.9792,41357.0
2018-01-30 12:15:00,58.62,58.69,58.61,58.61,34840.0,45.9792,46.0341,45.9714,45.9714,34840.0
2018-01-30 12:20:00,58.61,58.65,58.57,58.6,38130.0,45.9714,46.0027,45.94,45.9635,38130.0
2018-01-30 12:25:00,58.61,58.66,58.56,58.56,29025.0,45.9714,46.0106,45.9321,45.9321,29025.0
2018-01-30 12:30:00,58.56,58.59,58.52,58.56,31048.0,45.9321,45.9557,45.9008,45.9321,31048.0
2018-01-30 12:35:00,58.56,58.57,58.5,58.5,57831.0,45.9321,45.94,45.8851,45.8851,57831.0
2018-01-30 12:40:00,58.51,58.6,58.47,58.51,71950.0,45.8929,45.9635,45.8616,45.8929,71950.0
2018-01-30 12:45:00,58.51,58.59,58.51,58.57,30049.0,45.8929,45.9557,45.8929,45.94,30049.0
2018-01-30 12:50:00,58.57,58.66,58.57,58.62,70147.0,45.94,46.0106,45.94,45.9792,70147.0
2018-01-30 12:55:00,58.63,58.67,58.54,58.6,36275.0,45.9871,46.0184,45.9165,45.9635,36275.0
2018-01-30 13:00:00,58.6,58.62,58.55,58.59,36578.0,45.9635,45.9792,45.9243,45.9557,36578.0
2018-01-30 13:05:00,58.58,58.61,58.52,58.56,26159.0,45.9478,45.9714,45.9008,45.9321,26159.0
2018-01-30 13:10:00,58.57,58.66,58.55,58.64,24918.0,45.94,46.0106,45.9243,45.9949,24918.0
2018-01-30 13:15:00,58.63,58.78,58.63,58.76,22491.0,45.9871,46.1047,45.9871,46.089,22491.0
2018-01-30 13:20:00,58.75,58.79,58.59,58.61,16577.0,46.0812,46.1126,45.9557,45.9714,16577.0
2018-01-30 13:25:00,58.6,58.62,58.54,58.55,20050.0,45.9635,45.9792,45.9165,45.9243,20050.0
2018-01-30 13:30:00,58.54,58.7,58.54,58.7,25486.0,45.9165,46.042,45.9165,46.042,25486.0
2018-01-30 13:35:00,58.69,58.8,58.64,58.8,26021.0,46.0341,46.1204,45.9949,46.1204,26021.0
2018-01-30 13:40:00,58.8,58.86,58.79,58.86,32326.0,46.1204,46.1675,46.1126,46.1675,32326.0
2018-01-30 13:45:00,58.85,58.92,58.85,58.9,31191.0,46.1596,46.2145,46.1596,46.1988,31191.0
2018-01-30 13:50:00,58.9,58.96,58.9,58.95,27287.0,46.1988,46.2459,46.1988,46.2381,27287.0
2018-01-30 13:55:00,58.94,59.03,58.94,59.01,81503.0,46.2302,46.3008,46.2302,46.2851,81503.0
2018-01-30 14:00:00,59.01,59.13,59.0,59.13,34215.0,46.2851,46.3792,46.2773,46.3792,34215.0
2018-01-30 14:05:00,59.12,59.14,59.0,59.05,48608.0,46.3714,46.3871,46.2773,46.3165,48608.0
2018-01-30 14:10:00,59.05,59.13,58.99,59.06,28615.0,46.3165,46.3792,46.2694,46.3243,28615.0
2018-01-30 14:15:00,59.06,59.11,59.03,59.05,39761.0,46.3243,46.3635,46.3008,46.3165,39761.0
2018-01-30 14:20:00,59.05,59.08,58.96,59.0,43270.0,46.3165,46.34,46.2459,46.2773,43270.0
2018-01-30 14:25:00,58.99,59.04,58.9,58.94,35777.0,46.2694,46.3086,46.1988,46.2302,35777.0
2018-01-30 14:30:00,58.94,58.98,58.89,58.94,44829.0,46.2302,46.2616,46.191,46.2302,44829.0
2018-01-30 14:35:00,58.94,58.98,58.91,58.93,30067.0,46.2302,46.2616,46.2067,46.2224,30067.0
2018-01-30 14:40:00,58.94,58.95,58.78,58.83,38041.0,46.2302,46.2381,46.1047,46.1439,38041.0
2018-01-30 14:45:00,58.83,58.88,58.79,58.87,26187.0,46.1439,46.1831,46.1126,46.1753,26187.0
2018-01-30 14:50:00,58.88,58.92,58.82,58.92,29889.0,46.1831,46.2145,46.1361,46.2145,29889.0
2018-01-30 14:55:00,58.91,59.0,58.86,58.95,51831.0,46.2067,46.2773,46.1675,46.2381,51831.0
2018-01-30 15:00:00,58.94,58.95,58.92,58.95,26972.0,46.2302,46.2381,46.2145,46.2381,26972.0
2018-01-30 15:05:00,58.94,58.94,58.87,58.92,36630.0,46.2302,46.2302,46.1753,46.2145,36630.0
2018-01-30 15:10:00,58.92,58.93,58.77,58.81,51697.0,46.2145,46.2224,46.0969,46.1282,51697.0
2018-01-30 15:15:00,58.81,58.88,58.79,58.8,55194.0,46.1282,46.1831,46.1126,46.1204,55194.0
2018-01-30 15:20:00,58.79,58.81,58.67,58.69,54840.0,46.1126,46.1282,46.0184,46.0341,54840.0
2018-01-30 15:25:00,58.69,58.71,58.66,58.69,54915.0,46.0341,46.0498,46.0106,46.0341,54915.0
2018-01-30 15:30:00,58.69,58.75,58.66,58.73,57359.0,46.0341,46.0812,46.0106,46.0655,57359.0
2018-01-30 15:35:00,58.73,58.83,58.72,58.76,98788.0,46.0655,46.1439,46.0576,46.089,98788.0
2018-01-30 15:40:00,58.76,58.78,58.68,58.69,75087.0,46.089,46.1047,46.0263,46.0341,75087.0
2018-01-30 15:45:00,58.7,58.79,58.67,58.7,141520.0,46.042,46.1126,46.0184,46.042,141520.0
2018-01-30 15:50:00,58.69,58.69,58.63,58.65,126277.0,46.0341,46.0341,45.9871,46.0027,126277.0
2018-01-30 15:55:00,58.65,58.7,58.46,58.46,315587.0,46.0027,46.042,45.8537,45.8537,315587.0
2018-01-31 09:30:00,58.53,58.9,58.5,58.87,160300.0,45.9086,46.1988,45.8851,46.1753,160300.0
2018-01-31 09:35:00,58.86,58.99,58.77,58.95,62985.0,46.1675,46.2694,46.0969,46.2381,62985.0
2018-01-31 09:40:00,58.95,59.01,58.89,58.91,49363.0,46.2381,46.2851,46.191,46.2067,49363.0
2018-01-31 09:45:00,58.93,59.06,58.93,59.05,79330.0,46.2224,46.3243,46.2224,46.3165,79330.0
2018-01-31 09:50:00,59.04,59.11,58.94,59.11,64346.0,46.3086,46.3635,46.2302,46.3635,64346.0
2018-01-31 09:55:00,59.12,59.12,58.89,58.95,118014.0,46.3714,46.3714,46.191,46.2381,118014.0
2018-01-31 10:00:00,58.94,58.95,58.74,58.85,88384.0,46.2302,46.2381,46.0733,46.1596,88384.0
2018-01-31 10:05:00,58.85,58.9,58.78,58.83,203899.0,46.1596,46.1988,46.1047,46.1439,203899.0
2018-01-31 10:10:00,58.84,59.04,58.82,59.04,86227.0,46.1518,46.3086,46.1361,46.3086,86227.0
2018-01-31 10:15:00,59.03,59.24,59.03,59.23,54406.0,46.3008,46.4655,46.3008,46.4577,54406.0
2018-01-31 10:20:00,59.23,59.23,59.04,59.04,126265.0,46.4577,46.4577,46.3086,46.3086,126265.0
2018-01-31 10:25:00,59.05,59.12,59.02,59.1,52728.0,46.3165,46.3714,46.293,46.3557,52728.0
2018-01-31 10:30:00,59.09,59.09,58.89,58.94,113626.0,46.3479,46.3479,46.191,46.2302,113626.0
2018-01-31 10:35:00,58.94,59.01,58.9,59.0,51309.0,46.2302,46.2851,46.1988,46.2773,51309.0
2018-01-31 10:40:00,58.99,59.0,58.7,58.7,67739.0,46.2694,46.2773,46.042,46.042,67739.0
2018-01-31 10:45:00,58.7,58.75,58.63,58.75,49969.0,46.042,46.0812,45.9871,46.0812,49969.0
2018-01-31 10:50:00,58.74,58.75,58.55,58.58,36318.0,46.0733,46.0812,45.9243,45.9478,36318.0
2018-01-31 10:55:00,58.57,58.63,58.49,58.62,58626.0,45.94,45.9871,45.8772,45.9792,58626.0
2018-01-31 11:00:00,58.62,58.62,58.4,58.44,56146.0,45.9792,45.9792,45.8067,45.838,56146.0
2018-01-31 11:05:00,58.45,58.6,58.42,58.45,71003.0,45.8459,45.9635,45.8223,45.8459,71003.0
2018-01-31 11:10:00,58.44,58.51,58.35,58.48,45218.0,45.838,45.8929,45.7674,45.8694,45218.0
2018-01-31 11:15:00,58.49,58.56,58.42,58.54,71644.0,45.8772,45.9321,45.8223,45.9165,71644.0
2018-01-31 11:20:00,58.51,58.57,58.48,58.52,35606.0,45.8929,45.94,45.8694,45.9008,35606.0
2018-01-31 11:25:00,58.52,58.63,58.49,58.5,34611.0,45.9008,45.9871,45.8772,45.8851,34611.0
2018-01-31 11:30:00,58.5,58.58,58.49,58.55,42692.0,45.8851,45.9478,45.8772,45.9243,42692.0
2018-01-31 11:35:00,58.56,58.61,58.47,58.52,51434.0,45.9321,45.9714,45.8616,45.9008,51434.0
2018-01-31 11:40:00,58.52,58.52,58.35,58.39,48794.0,45.9008,45.9008,45.7674,45.7988,48794.0
2018-01-31 11:45:00,58.4,58.5,58.39,58.42,35580.0,45.8067,45.8851,45.7988,45.8223,35580.0
2018-01-31 11:50:00,58.41,58.42,58.36,58.42,43499.0,45.8145,45.8223,45.7753,45.8223,43499.0
2018-01-31 11:55:00,58.42,58.54,58.4,58.5,55593.0,45.8223,45.9165,45.8067,45.8851,55593.0
2018-01-31 12:00:00,58.49,58.59,58.46,58.58,37346.0,45.8772,45.9557,45.8537,45.9478,37346.0
2018-01-31 12:05:00,58.57,58.59,58.48,58.59,39967.0,45.94,45.9557,45.8694,45.9557,39967.0
2018-01-31 12:10:00,58.59,58.6,58.43,58.48,28883.0,45.9557,45.9635,45.8302,45.8694,28883.0
2018-01-31 12:15:00,58.47,58.47,58.38,58.46,19775.0,45.8616,45.8616,45.791,45.8537,19775.0
2018-01-31 12:20:00,58.46,58.5,58.43,58.45,32468.0,45.8537,45.8851,45.8302,45.8459,32468.0
2018-01-31 12:25:00,58.45,58.45,58.36,58.41,26257.0,45.8459,45.8459,45.7753,45.8145,26257.0
2018-01-31 12:30:00,58.41,58.49,58.4,58.46,31426.0,45.8145,45.8772,45.8067,45.8537,31426.0
2018-01-31 12:35:00,58.47,58.48,58.38,58.4,55006.0,45.8616,45.8694,45.791,45.8067,55006.0
2018-01-31 12:40:00,58.4,58.4,58.36,58.38,14877.0,45.8067,45.8067,45.7753,45.791,14877.0
2018-01-31 12:45:00,58.38,58.44,58.36,58.38,25908.0,45.791,45.838,45.7753,45.791,25908.0
2018-01-31 12:50:00,58.38,58.39,58.32,58.35,36759.0,45.791,45.7988,45.7439,45.7674,36759.0
2018-01-31 12:55:00,58.34,58.41,58.31,58.4,22290.0,45.7596,45.8145,45.7361,45.8067,22290.0
2018-01-31 13:00:00,58.39,58.42,58.36,58.37,27528.0,45.7988,45.8223,45.7753,45.7831,27528.0
2018-01-31 13:05:00,58.37,58.42,58.35,58.39,26765.0,45.7831,45.8223,45.7674,45.7988,26765.0
2018-01-31 13:10:00,58.39,58.43,58.37,58.4,22236.0,45.7988,45.8302,45.7831,45.8067,22236.0
2018-01-31 13:15:00,58.41,58.41,58.31,58.33,26343.0,45.8145,45.8145,45.7361,45.7517,26343.0
2018-01-31 13:20:00,58.33,58.37,58.32,58.36,19808.0,45.7517,45.7831,45.7439,45.7753,19808.0
2018-01-31 13:25:00,58.36,58.36,58.28,58.33,32778.0,45.7753,45.7753,45.7125,45.7517,32778.0
2018-01-31 13:30:00,58.33,58.46,58.32,58.46,59565.0,45.7517,45.8537,45.7439,45.8537,59565.0
2018-01-31 13:35:00,58.45,58.49,58.42,58.49,36035.0,45.8459,45.8772,45.8223,45.8772,36035.0
2018-01-31 13:40:00,58.5,58.6,58.49,58.59,34585.0,45.8851,45.9635,45.8772,45.9557,34585.0
2018-01-31 13:45:00,58.58,58.59,58.48,58.53,34045.0,45.9478,45.9557,45.8694,45.9086,34045.0
2018-01-31 13:50:00,58.54,58.58,58.53,58.55,22437.0,45.9165,45.9478,45.9086,45.9243,22437.0
2018-01-31 13:55:00,58.55,58.59,58.49,58.5,24795.0,45.9243,45.9557,45.8772,45.8851,24795.0
2018-01-31 14:00:00,58.5,58.69,58.46,58.47,68810.0,45.8851,46.0341,45.8537,45.8616,68810.0
2018-01-31 14:05:00,58.47,58.55,58.45,58.5,34301.0,45.8616,45.9243,45.8459,45.8851,34301.0
2018-01-31 14:10:00,58.51,58.59,58.48,58.51,51898.0,45.8929,45.9557,45.8694,45.8929,51898.0
2018-01-31 14:15:00,58.52,58.52,58.45,58.5,62178.0,45.9008,45.9008,45.8459,45.8851,62178.0
2018-01-31 14:20:00,58.49,58.59,58.48,58.54,89670.0,45.8772,45.9557,45.8694,45.9165,89670.0
2018-01-31 14:25:00,58.54,58.63,58.53,58.55,64102.0,45.9165,45.9871,45.9086,45.9243,64102.0
2018-01-31 14:30:00,58.54,58.56,58.47,58.51,57834.0,45.9165,45.9321,45.8616,45.8929,57834.0
2018-01-31 14:35:00,58.51,58.61,58.49,58.58,53043.0,45.8929,45.9714,45.8772,45.9478,53043.0
2018-01-31 14:40:00,58.59,58.74,58.58,58.74,46679.0,45.9557,46.0733,45.9478,46.0733,46679.0
2018-01-31 14:45:00,58.73,58.77,58.65,58.74,85545.0,46.0655,46.0969,46.0027,46.0733,85545.0
2018-01-31 14:50:00,58.74,58.75,58.62,58.67,58344.0,46.0733,46.0812,45.9792,46.0184,58344.0
2018-01-31 14:55:00,58.66,58.84,58.66,58.83,62734.0,46.0106,46.1518,46.0106,46.1439,62734.0
2018-01-31 15:00:00,58.82,58.84,58.7,58.72,64619.0,46.1361,46.1518,46.042,46.0576,64619.0
2018-01-31 15:05:00,58.73,58.73,58.54,58.62,65650.0,46.0655,46.0655,45.9165,45.9792,65650.0
2018-01-31 15:10:00,58.63,58.63,58.55,58.55,59444.0,45.9871,45.9871,45.9243,45.9243,59444.0
2018-01-31 15:15:00,58.55,58.6,58.52,58.53,53235.0,45.9243,45.9635,45.9008,45.9086,53235.0
2018-01-31 15:20:00,58.53,58.65,58.53,58.64,73174.0,45.9086,46.0027,45.9086,45.9949,73174.0
2018-01-31 15:25:00,58.64,58.77,58.63,58.77,69433.0,45.9949,46.0969,45.9871,46.0969,69433.0
2018-01-31 15:30:00,58.77,58.96,58.76,58.95,105362.0,46.0969,46.2459,46.089,46.2381,105362.0
2018-01-31 15:35:00,58.96,59.11,58.93,59.08,119349.0,46.2459,46.3635,46.2224,46.34,119349.0
2018-01-31 15:40:00,59.08,59.19,59.06,59.07,157305.0,46.34,46.4263,46.3243,46.3322,157305.0
2018-01-31 15:45:00,59.06,59.13,58.95,58.96,197195.0,46.3243,46.3792,46.2381,46.2459,197195.0
2018-01-31 15:50:00,58.96,59.04,58.91,58.94,227561.0,46.2459,46.3086,46.2067,46.2302,227561.0
2018-01-31 15:55:00,58.95,59.0,58.79,58.83,424906.0,46.2381,46.2773,46.1126,46.1439,424906.0
2018-02-01 09:30:00,59.0,59.41,58.51,58.52,206914.0,46.2773,46.5989,45.8929,45.9008,206914.0
2018-02-01 09:35:00,58.51,59.19,58.36,59.11,109163.0,45.8929,46.4263,45.7753,46.3635,109163.0
2018-02-01 09:40:00,59.09,59.95,59.04,59.82,162968.0,46.3479,47.0224,46.3086,46.9204,162968.0
2018-02-01 09:45:00,59.8,59.97,59.25,59.29,114034.0,46.9048,47.0381,46.4734,46.5047,114034.0
2018-02-01 09:50:00,59.3,59.44,59.12,59.25,92893.0,46.5126,46.6224,46.3714,46.4734,92893.0
2018-02-01 09:55:00,59.25,59.3,59.1,59.2,85906.0,46.4734,46.5126,46.3557,46.4341,85906.0
2018-02-01 10:00:00,59.18,59.29,59.14,59.2,84743.0,46.4185,46.5047,46.3871,46.4341,84743.0
2018-02-01 10:05:00,59.22,59.22,59.02,59.13,55301.0,46.4498,46.4498,46.293,46.3792,55301.0
2018-02-01 10:10:00,59.13,59.35,59.13,59.13,63733.0,46.3792,46.5518,46.3792,46.3792,63733.0
2018-02-01 10:15:00,59.16,59.48,59.15,59.4,92311.0,46.4028,46.6538,46.3949,46.591,92311.0
2018-02-01 10:20:00,59.39,59.41,59.21,59.3,50827.0,46.5832,46.5989,46.442,46.5126,50827.0
2018-02-01 10:25:00,59.31,59.37,59.17,59.19,60564.0,46.5204,46.5675,46.4106,46.4263,60564.0
2018-02-01 10:30:00,59.19,59.19,58.73,58.73,108625.0,46.4263,46.4263,46.0655,46.0655,108625.0
2018-02-01 10:35:00,58.74,58.86,58.62,58.84,70561.0,46.0733,46.1675,45.9792,46.1518,70561.0
2018-02-01 10:40:00,58.83,58.83,58.54,58.55,44576.0,46.1439,46.1439,45.9165,45.9243,44576.0
2018-02-01 10:45:00,58.53,58.78,58.51,58.61,40592.0,45.9086,46.1047,45.8929,45.9714,40592.0
2018-02-01 10:50:00,58.58,58.68,58.52,58.58,75091.0,45.9478,46.0263,45.9008,45.9478,75091.0
2018-02-01 10:55:00,58.59,58.61,58.46,58.54,60312.0,45.9557,45.9714,45.8537,45.9165,60312.0
2018-02-01 11:00:00,58.55,58.65,58.54,58.59,316706.0,45.9243,46.0027,45.9165,45.9557,316706.0
2018-02-01 11:05:00,58.59,58.67,58.48,58.54,190665.0,45.9557,46.0184,45.8694,45.9165,190665.0
2018-02-01 11:10:00,58.51,58.53,58.38,58.53,79326.0,45.8929,45.9086,45.791,45.9086,79326.0
2018-02-01 11:15:00,58.53,58.81,58.43,58.43,66668.0,45.9086,46.1282,45.8302,45.8302,66668.0
2018-02-01 11:20:00,58.43,58.68,58.15,58.65,120658.0,45.8302,46.0263,45.6106,46.0027,120658.0
2018-02-01 11:25:00,58.67,58.89,58.66,58.71,53021.0,46.0184,46.191,46.0106,46.0498,53021.0
2018-02-01 11:30:00,58.75,58.83,58.6,58.63,81763.0,46.0812,46.1439,45.9635,45.9871,81763.0
2018-02-01 11:35:00,58.67,58.95,58.66,58.83,57507.0,46.0184,46.2381,46.0106,46.1439,57507.0
2018-02-01 11:40:00,58.81,58.91,58.75,58.89,46569.0,46.1282,46.2067,46.0812,46.191,46569.0
2018-02-01 11:45:00,58.9,58.94,58.8,58.82,47184.0,46.1988,46.2302,46.1204,46.1361,47184.0
2018-02-01 11:50:00,58.83,58.9,58.82,58.86,36781.0,46.1439,46.1988,46.1361,46.1675,36781.0
2018-02-01 11:55:00,58.86,58.97,58.84,58.94,37691.0,46.1675,46.2537,46.1518,46.2302,37691.0
2018-02-01 12:00:00,58.92,59.05,58.88,58.99,49660.0,46.2145,46.3165,46.1831,46.2694,49660.0
2018-02-01 12:05:00,58.99,59.01,58.87,58.96,39555.0,46.2694,46.2851,46.1753,46.2459,39555.0
2018-02-01 12:10:00,58.95,59.2,58.95,59.16,64906.0,46.2381,46.4341,46.2381,46.4028,64906.0
2018-02-01 12:15:00,59.15,59.26,59.05,59.26,38436.0,46.3949,46.4812,46.3165,46.4812,38436.0
2018-02-01 12:20:00,59.26,59.33,59.17,59.3,45382.0,46.4812,46.5361,46.4106,46.5126,45382.0
2018-02-01 12:25:00,59.27,59.66,59.27,59.64,62790.0,46.489,46.7949,46.489,46.7793,62790.0
2018-02-01 12:30:00,59.66,59.72,59.41,59.41,49960.0,46.7949,46.842,46.5989,46.5989,49960.0
2018-02-01 12:35:00,59.43,59.46,59.23,59.3,379275.0,46.6145,46.6381,46.4577,46.5126,379275.0
2018-02-01 12:40:00,59.3,59.54,59.3,59.42,59328.0,46.5126,46.7008,46.5126,46.6067,59328.0
2018-02-01 12:45:00,59.42,59.56,59.42,59.5,29591.0,46.6067,46.7165,46.6067,46.6694,29591.0
2018-02-01 12:50:00,59.5,59.52,59.32,59.48,27767.0,46.6694,46.6851,46.5283,46.6538,27767.0
2018-02-01 12:55:00,59.46,59.5,59.32,59.37,23600.0,46.6381,46.6694,46.5283,46.5675,23600.0
2018-02-01 13:00:00,59.38,59.45,59.29,59.4,29254.0,46.5753,46.6302,46.5047,46.591,29254.0
2018-02-01 13:05:00,59.4,59.4,59.24,59.28,57577.0,46.591,46.591,46.4655,46.4969,57577.0
2018-02-01 13:10:00,59.29,59.48,59.29,59.42,34438.0,46.5047,46.6538,46.5047,46.6067,34438.0
2018-02-01 13:15:00,59.4,59.49,59.38,59.44,30649.0,46.591,46.6616,46.5753,46.6224,30649.0
2018-02-01 13:20:00,59.45,59.48,59.33,59.36,39375.0,46.6302,46.6538,46.5361,46.5596,39375.0
2018-02-01 13:25:00,59.37,59.54,59.37,59.45,43777.0,46.5675,46.7008,46.5675,46.6302,43777.0
2018-02-01 13:30:00,59.47,59.53,59.39,59.41,37526.0,46.6459,46.693,46.5832,46.5989,37526.0
2018-02-01 13:35:00,59.4,59.4,59.22,59.34,43644.0,46.591,46.591,46.4498,46.544,43644.0
2018-02-01 13:40:00,59.35,59.35,59.24,59.29,29057.0,46.5518,46.5518,46.4655,46.5047,29057.0
2018-02-01 13:45:00,59.28,59.32,59.25,59.27,29618.0,46.4969,46.5283,46.4734,46.489,29618.0
2018-02-01 13:50:00,59.26,59.39,59.26,59.36,27506.0,46.4812,46.5832,46.4812,46.5596,27506.0
2018-02-01 13:55:00,59.37,59.37,59.17,59.22,44227.0,46.5675,46.5675,46.4106,46.4498,44227.0
2018-02-01 14:00:00,59.2,59.24,59.12,59.14,46221.0,46.4341,46.4655,46.3714,46.3871,46221.0
2018-02-01 14:05:00,59.14,59.22,59.12,59.2,56940.0,46.3871,46.4498,46.3714,46.4341,56940.0
2018-02-01 14:10:00,59.21,59.25,59.12,59.23,40465.0,46.442,46.4734,46.3714,46.4577,40465.0
2018-02-01 14:15:00,59.25,59.26,59.13,59.15,48069.0,46.4734,46.4812,46.3792,46.3949,48069.0
2018-02-01 14:20:00,59.12,59.17,58.94,58.97,65903.0,46.3714,46.4106,46.2302,46.2537,65903.0
2018-02-01 14:25:00,58.98,59.17,58.97,59.16,46870.0,46.2616,46.4106,46.2537,46.4028,46870.0
2018-02-01 14:30:00,59.16,59.16,59.08,59.1,39247.0,46.4028,46.4028,46.34,46.3557,39247.0
2018-02-01 14:35:00,59.09,59.3,59.04,59.29,53064.0,46.3479,46.5126,46.3086,46.5047,53064.0
2018-02-01 14:40:00,59.28,59.35,59.2,59.21,58670.0,46.4969,46.5518,46.4341,46.442,58670.0
2018-02-01 14:45:00,59.23,59.28,59.12,59.26,52761.0,46.4577,46.4969,46.3714,46.4812,52761.0
2018-02-01 14:50:00,59.25,59.34,59.25,59.26,37492.0,46.4734,46.544,46.4734,46.4812,37492.0
2018-02-01 14:55:00,59.27,59.37,59.23,59.37,36494.0,46.489,46.5675,46.4577,46.5675,36494.0
2018-02-01 15:00:00,59.37,59.37,59.29,59.29,44891.0,46.5675,46.5675,46.5047,46.5047,44891.0
2018-02-01 15:05:00,59.29,59.43,59.28,59.42,55073.0,46.5047,46.6145,46.4969,46.6067,55073.0
2018-02-01 15:10:00,59.44,59.49,59.38,59.42,55015.0,46.6224,46.6616,46.5753,46.6067,55015.0
2018-02-01 15:15:00,59.42,59.49,59.41,59.43,53962.0,46.6067,46.6616,46.5989,46.6145,53962.0
2018-02-01 15:20:00,59.42,59.42,59.25,59.33,55436.0,46.6067,46.6067,46.4734,46.5361,55436.0
2018-02-01 15:25:00,59.33,59.33,59.07,59.1,93317.0,46.5361,46.5361,46.3322,46.3557,93317.0
2018-02-01 15:30:00,59.09,59.14,58.96,59.01,89101.0,46.3479,46.3871,46.2459,46.2851,89101.0
2018-02-01 15:35:00,59.02,59.21,59.0,59.16,67009.0,46.293,46.442,46.2773,46.4028,67009.0
2018-02-01 15:40:00,59.16,59.21,59.07,59.16,116811.0,46.4028,46.442,46.3322,46.4028,116811.0
2018-02-01 15:45:00,59.15,59.31,59.13,59.26,174132.0,46.3949,46.5204,46.3792,46.4812,174132.0
2018-02-01 15:50:00,59.27,59.46,59.26,59.41,142943.0,46.489,46.6381,46.4812,46.5989,142943.0
2018-02-01 15:55:00,59.41,59.41,59.22,59.35,288395.0,46.5989,46.5989,46.4498,46.5518,288395.0
2018-02-02 09:30:00,59.17,59.44,59.0,59.02,168146.0,46.4106,46.6224,46.2773,46.293,168146.0
2018-02-02 09:35:00,59.05,59.05,58.83,58.97,66391.0,46.3165,46.3165,46.1439,46.2537,66391.0
2018-02-02 09:40:00,58.96,59.02,58.69,58.97,82224.0,46.2459,46.293,46.0341,46.2537,82224.0
2018-02-02 09:45:00,58.94,58.94,58.64,58.85,71823.0,46.2302,46.2302,45.9949,46.1596,71823.0
2018-02-02 09:50:00,58.85,58.9,58.57,58.69,107386.0,46.1596,46.1988,45.94,46.0341,107386.0
2018-02-02 09:55:00,58.7,58.91,58.66,58.87,72697.0,46.042,46.2067,46.0106,46.1753,72697.0
2018-02-02 10:00:00,58.87,58.93,58.65,58.7,103546.0,46.1753,46.2224,46.0027,46.042,103546.0
2018-02-02 10:05:00,58.67,58.68,58.33,58.4,93604.0,46.0184,46.0263,45.7517,45.8067,93604.0
2018-02-02 10:10:00,58.4,58.52,58.38,58.43,71528.0,45.8067,45.9008,45.791,45.8302,71528.0
2018-02-02 10:15:00,58.43,58.43,58.33,58.36,92401.0,45.8302,45.8302,45.7517,45.7753,92401.0
2018-02-02 10:20:00,58.36,58.46,58.26,58.36,62728.0,45.7753,45.8537,45.6968,45.7753,62728.0
2018-02-02 10:25:00,58.35,58.5,58.32,58.46,49672.0,45.7674,45.8851,45.7439,45.8537,49672.0
2018-02-02 10:30:00,58.46,58.48,58.33,58.35,40821.0,45.8537,45.8694,45.7517,45.7674,40821.0
2018-02-02 10:35:00,58.34,58.35,58.2,58.25,51714.0,45.7596,45.7674,45.6498,45.689,51714.0
2018-02-02 10:40:00,58.26,58.29,58.17,58.17,71705.0,45.6968,45.7204,45.6262,45.6262,71705.0
2018-02-02 10:45:00,58.17,58.35,58.1,58.33,89857.0,45.6262,45.7674,45.5713,45.7517,89857.0
2018-02-02 10:50:00,58.34,58.52,58.32,58.38,44510.0,45.7596,45.9008,45.7439,45.791,44510.0
2018-02-02 10:55:00,58.38,58.42,58.31,58.4,42076.0,45.791,45.8223,45.7361,45.8067,42076.0
2018-02-02 11:00:00,58.41,58.45,58.34,58.35,40606.0,45.8145,45.8459,45.7596,45.7674,40606.0
2018-02-02 11:05:00,58.34,58.34,58.17,58.22,338000.0,45.7596,45.7596,45.6262,45.6655,338000.0
2018-02-02 11:10:00,58.21,58.21,58.05,58.12,83917.0,45.6576,45.6576,45.5321,45.587,83917.0
2018-02-02 11:15:00,58.11,58.18,57.88,57.91,116435.0,45.5792,45.6341,45.3988,45.4223,116435.0
2018-02-02 11:20:00,57.88,57.91,57.71,57.71,78418.0,45.3988,45.4223,45.2654,45.2654,78418.0
2018-02-02 11:25:00,57.72,57.94,57.68,57.9,57694.0,45.2733,45.4458,45.2419,45.4145,57694.0
2018-02-02 11:30:00,57.93,58.0,57.87,57.93,55739.0,45.438,45.4929,45.3909,45.438,55739.0
2018-02-02 11:35:00,57.93,58.01,57.83,57.95,91287.0,45.438,45.5008,45.3596,45.4537,91287.0
2018-02-02 11:40:00,57.95,58.05,57.89,57.91,98903.0,45.4537,45.5321,45.4066,45.4223,98903.0
2018-02-02 11:45:00,57.91,58.06,57.82,57.98,50211.0,45.4223,45.54,45.3517,45.4772,50211.0
2018-02-02 11:50:00,57.99,58.11,57.93,58.11,43803.0,45.4851,45.5792,45.438,45.5792,43803.0
2018-02-02 11:55:00,58.1,58.12,57.94,58.0,54854.0,45.5713,45.587,45.4458,45.4929,54854.0
2018-02-02 12:00:00,58.0,58.09,57.96,58.04,52883.0,45.4929,45.5635,45.4615,45.5243,52883.0
2018-02-02 12:05:00,58.04,58.06,57.95,57.99,83320.0,45.5243,45.54,45.4537,45.4851,83320.0
2018-02-02 12:10:00,57.98,58.12,57.98,58.07,47721.0,45.4772,45.587,45.4772,45.5478,47721.0
2018-02-02 12:15:00,58.07,58.17,58.05,58.11,58606.0,45.5478,45.6262,45.5321,45.5792,58606.0
2018-02-02 12:20:00,58.12,58.14,57.97,58.05,76718.0,45.587,45.6027,45.4694,45.5321,76718.0
2018-02-02 12:25:00,58.05,58.13,58.0,58.12,40492.0,45.5321,45.5949,45.4929,45.587,40492.0
2018-02-02 12:30:00,58.12,58.16,57.99,58.11,149320.0,45.587,45.6184,45.4851,45.5792,149320.0
2018-02-02 12:35:00,58.1,58.24,58.09,58.1,74276.0,45.5713,45.6812,45.5635,45.5713,74276.0
2018-02-02 12:40:00,58.1,58.25,58.08,58.22,27591.0,45.5713,45.689,45.5557,45.6655,27591.0
2018-02-02 12:45:00,58.23,58.27,58.12,58.22,183366.0,45.6733,45.7047,45.587,45.6655,183366.0
2018-02-02 12:50:00,58.23,58.25,58.17,58.19,42523.0,45.6733,45.689,45.6262,45.6419,42523.0
2018-02-02 12:55:00,58.19,58.2,58.05,58.11,100830.0,45.6419,45.6498,45.5321,45.5792,100830.0
2018-02-02 13:00:00,58.09,58.1,57.9,57.91,94125.0,45.5635,45.5713,45.4145,45.4223,94125.0
2018-02-02 13:05:00,57.92,57.95,57.84,57.85,59863.0,45.4302,45.4537,45.3674,45.3753,59863.0
2018-02-02 13:10:00,57.85,57.93,57.72,57.88,33304.0,45.3753,45.438,45.2733,45.3988,33304.0
2018-02-02 13:15:00,57.87,57.92,57.84,57.86,38266.0,45.3909,45.4302,45.3674,45.3831,38266.0
2018-02-02 13:20:00,57.86,57.96,57.79,57.92,85538.0,45.3831,45.4615,45.3282,45.4302,85538.0
2018-02-02 13:25:00,57.93,58.11,57.92,58.09,26635.0,45.438,45.5792,45.4302,45.5635,26635.0
2018-02-02 13:30:00,58.08,58.25,58.08,58.21,86691.0,45.5557,45.689,45.5557,45.6576,86691.0
2018-02-02 13:35:00,58.21,58.27,58.21,58.26,49810.0,45.6576,45.7047,45.6576,45.6968,49810.0
2018-02-02 13:40:00,58.25,58.28,58.17,58.18,54676.0,45.689,45.7125,45.6262,45.6341,54676.0
2018-02-02 13:45:00,58.19,58.22,58.12,58.18,64906.0,45.6419,45.6655,45.587,45.6341,64906.0
2018-02-02 13:50:00,58.17,58.27,58.15,58.27,213783.0,45.6262,45.7047,45.6106,45.7047,213783.0
2018-02-02 13:55:00,58.27,58.33,58.22,58.29,44797.0,45.7047,45.7517,45.6655,45.7204,44797.0
2018-02-02 14:00:00,58.29,58.29,58.18,58.29,45943.0,45.7204,45.7204,45.6341,45.7204,45943.0
2018-02-02 14:05:00,58.29,58.49,58.28,58.46,44348.0,45.7204,45.8772,45.7125,45.8537,44348.0
2018-02-02 14:10:00,58.47,58.47,58.3,58.4,52866.0,45.8616,45.8616,45.7282,45.8067,52866.0
2018-02-02 14:15:00,58.39,58.41,58.16,58.22,45432.0,45.7988,45.8145,45.6184,45.6655,45432.0
2018-02-02 14:20:00,58.23,58.31,58.12,58.2,40191.0,45.6733,45.7361,45.587,45.6498,40191.0
2018-02-02 14:25:00,58.19,58.22,58.1,58.12,55716.0,45.6419,45.6655,45.5713,45.587,55716.0
2018-02-02 14:30:00,58.12,58.22,58.11,58.13,47259.0,45.587,45.6655,45.5792,45.5949,47259.0
2018-02-02 14:35:00,58.13,58.17,58.09,58.11,78269.0,45.5949,45.6262,45.5635,45.5792,78269.0
2018-02-02 14:40:00,58.11,58.19,58.11,58.19,36350.0,45.5792,45.6419,45.5792,45.6419,36350.0
2018-02-02 14:45:00,58.18,58.2,58.05,58.15,54333.0,45.6341,45.6498,45.5321,45.6106,54333.0
2018-02-02 14:50:00,58.14,58.17,58.02,58.08,48537.0,45.6027,45.6262,45.5086,45.5557,48537.0
2018-02-02 14:55:00,58.07,58.14,58.0,58.03,70047.0,45.5478,45.6027,45.4929,45.5164,70047.0
2018-02-02 15:00:00,58.02,58.05,57.86,57.9,72490.0,45.5086,45.5321,45.3831,45.4145,72490.0
2018-02-02 15:05:00,57.9,57.91,57.76,57.78,64401.0,45.4145,45.4223,45.3047,45.3203,64401.0
2018-02-02 15:10:00,57.77,57.94,57.76,57.89,128685.0,45.3125,45.4458,45.3047,45.4066,128685.0
2018-02-02 15:15:00,57.89,57.97,57.79,57.79,94687.0,45.4066,45.4694,45.3282,45.3282,94687.0
2018-02-02 15:20:00,57.79,57.85,57.74,57.77,77626.0,45.3282,45.3753,45.289,45.3125,77626.0
2018-02-02 15:25:00,57.77,57.83,57.74,57.75,72969.0,45.3125,45.3596,45.289,45.2968,72969.0
2018-02-02 15:30:00,57.74,57.81,57.68,57.78,108242.0,45.289,45.3439,45.2419,45.3203,108242.0
2018-02-02 15:35:00,57.78,58.0,57.76,57.97,91651.0,45.3203,45.4929,45.3047,45.4694,91651.0
2018-02-02 15:40:00,57.97,57.97,57.63,57.87,215541.0,45.4694,45.4694,45.2027,45.3909,215541.0
2018-02-02 15:45:00,57.87,57.92,57.78,57.79,193102.0,45.3909,45.4302,45.3203,45.3282,193102.0
2018-02-02 15:50:00,57.78,57.8,57.63,57.64,140687.0,45.3203,45.336,45.2027,45.2105,140687.0
2018-02-02 15:55:00,57.64,57.78,57.61,57.7,393747.0,45.2105,45.3203,45.187,45.2576,393747.0
2018-02-05 09:30:00,57.14,57.75,56.82,57.74,387541.0,44.8184,45.2968,44.5674,45.289,387541.0
2018-02-05 09:35:00,57.74,58.2,57.68,58.17,194989.0,45.289,45.6498,45.2419,45.6262,194989.0
2018-02-05 09:40:00,58.17,58.47,57.65,57.73,210137.0,45.6262,45.8616,45.2184,45.2811,210137.0
2018-02-05 09:45:00,57.75,57.81,57.42,57.45,142837.0,45.2968,45.3439,45.038,45.0615,142837.0
2018-02-05 09:50:00,57.45,57.81,57.33,57.79,110161.0,45.0615,45.3439,44.9674,45.3282,110161.0
2018-02-05 09:55:00,57.8,57.85,57.61,57.83,109568.0,45.336,45.3753,45.187,45.3596,109568.0
2018-02-05 10:00:00,57.83,57.85,57.63,57.77,157117.0,45.3596,45.3753,45.2027,45.3125,157117.0
2018-02-05 10:05:00,57.79,57.8,57.61,57.63,109059.0,45.3282,45.336,45.187,45.2027,109059.0
2018-02-05 10:10:00,57.62,57.78,57.53,57.68,125836.0,45.1949,45.3203,45.1243,45.2419,125836.0
2018-02-05 10:15:00,57.67,57.67,57.46,57.49,114888.0,45.2341,45.2341,45.0694,45.0929,114888.0
2018-02-05 10:20:00,57.49,57.75,57.49,57.74,135139.0,45.0929,45.2968,45.0929,45.289,135139.0
2018-02-05 10:25:00,57.76,57.87,57.66,57.67,112305.0,45.3047,45.3909,45.2262,45.2341,112305.0
2018-02-05 10:30:00,57.67,57.72,57.52,57.59,104200.0,45.2341,45.2733,45.1164,45.1713,104200.0
2018-02-05 10:35:00,57.59,57.74,57.55,57.66,76345.0,45.1713,45.289,45.1399,45.2262,76345.0
2018-02-05 10:40:00,57.66,57.72,57.61,57.66,114123.0,45.2262,45.2733,45.187,45.2262,114123.0
2018-02-05 10:45:00,57.67,58.0,57.62,58.0,162579.0,45.2341,45.4929,45.1949,45.4929,162579.0
2018-02-05 10:50:00,57.99,58.18,57.93,58.14,90463.0,45.4851,45.6341,45.438,45.6027,90463.0
2018-02-05 10:55:00,58.14,58.24,58.09,58.15,78328.0,45.6027,45.6812,45.5635,45.6106,78328.0
2018-02-05 11:00:00,58.14,58.26,57.97,58.04,108016.0,45.6027,45.6968,45.4694,45.5243,108016.0
2018-02-05 11:05:00,58.05,58.13,57.99,58.01,79794.0,45.5321,45.5949,45.4851,45.5008,79794.0
2018-02-05 11:10:00,58.0,58.03,57.83,57.88,141244.0,45.4929,45.5164,45.3596,45.3988,141244.0
2018-02-05 11:15:00,57.89,57.93,57.82,57.87,61576.0,45.4066,45.438,45.3517,45.3909,61576.0
2018-02-05 11:20:00,57.86,57.97,57.7,57.88,58093.0,45.3831,45.4694,45.2576,45.3988,58093.0
2018-02-05 11:25:00,57.89,57.91,57.81,57.87,51037.0,45.4066,45.4223,45.3439,45.3909,51037.0
2018-02-05 11:30:00,57.87,57.87,57.76,57.82,62704.0,45.3909,45.3909,45.3047,45.3517,62704.0
2018-02-05 11:35:00,57.82,57.82,57.65,57.72,86974.0,45.3517,45.3517,45.2184,45.2733,86974.0
2018-02-05 11:40:00,57.72,57.8,57.66,57.73,54728.0,45.2733,45.336,45.2262,45.2811,54728.0
2018-02-05 11:45:00,57.72,57.77,57.72,57.72,41901.0,45.2733,45.3125,45.2733,45.2733,41901.0
2018-02-05 11:50:00,57.72,57.75,57.62,57.7,63188.0,45.2733,45.2968,45.1949,45.2576,63188.0
2018-02-05 11:55:00,57.7,57.88,57.69,57.88,46615.0,45.2576,45.3988,45.2498,45.3988,46615.0
2018-02-05 12:00:00,57.88,57.91,57.66,57.66,57997.0,45.3988,45.4223,45.2262,45.2262,57997.0
2018-02-05 12:05:00,57.66,57.66,57.55,57.58,63325.0,45.2262,45.2262,45.1399,45.1635,63325.0
2018-02-05 12:10:00,57.59,57.64,57.56,57.6,32393.0,45.1713,45.2105,45.1478,45.1792,32393.0
2018-02-05 12:15:00,57.6,57.6,57.45,57.45,114697.0,45.1792,45.1792,45.0615,45.0615,114697.0
2018-02-05 12:20:00,57.44,57.47,57.25,57.37,65649.0,45.0537,45.0772,44.9046,44.9988,65649.0
2018-02-05 12:25:00,57.36,57.5,57.27,57.31,47237.0,44.9909,45.1007,44.9203,44.9517,47237.0
2018-02-05 12:30:00,57.3,57.5,57.29,57.43,47069.0,44.9439,45.1007,44.936,45.0458,47069.0
2018-02-05 12:35:00,57.43,57.43,57.26,57.27,51439.0,45.0458,45.0458,44.9125,44.9203,51439.0
2018-02-05 12:40:00,57.27,57.34,57.23,57.3,36486.0,44.9203,44.9752,44.889,44.9439,36486.0
2018-02-05 12:45:00,57.31,57.32,57.24,57.3,83003.0,44.9517,44.9595,44.8968,44.9439,83003.0
2018-02-05 12:50:00,57.29,57.29,57.14,57.15,71283.0,44.936,44.936,44.8184,44.8262,71283.0
2018-02-05 12:55:00,57.15,57.23,57.03,57.03,62106.0,44.8262,44.889,44.7321,44.7321,62106.0
2018-02-05 13:00:00,57.03,57.03,56.71,56.73,105373.0,44.7321,44.7321,44.4811,44.4968,105373.0
2018-02-05 13:05:00,56.73,56.84,56.57,56.6,103624.0,44.4968,44.583,44.3713,44.3948,103624.0
2018-02-05 13:10:00,56.61,56.74,56.57,56.59,83120.0,44.4026,44.5046,44.3713,44.387,83120.0
2018-02-05 13:15:00,56.59,56.63,56.46,56.48,133427.0,44.387,44.4183,44.285,44.3007,133427.0
2018-02-05 13:20:00,56.48,56.67,56.47,56.65,74835.0,44.3007,44.4497,44.2928,44.434,74835.0
2018-02-05 13:25:00,56.65,56.65,56.42,56.61,70463.0,44.434,44.434,44.2536,44.4026,70463.0
2018-02-05 13:30:00,56.61,56.71,56.53,56.54,47690.0,44.4026,44.4811,44.3399,44.3477,47690.0
2018-02-05 13:35:00,56.55,56.65,56.48,56.5,81259.0,44.3556,44.434,44.3007,44.3164,81259.0
2018-02-05 13:40:00,56.51,56.78,56.51,56.75,94546.0,44.3242,44.536,44.3242,44.5125,94546.0
2018-02-05 13:45:00,56.76,56.87,56.72,56.78,46447.0,44.5203,44.6066,44.4889,44.536,46447.0
2018-02-05 13:50:00,56.8,57.0,56.76,56.99,82220.0,44.5517,44.7085,44.5203,44.7007,82220.0
2018-02-05 13:55:00,56.98,57.11,56.97,57.07,74242.0,44.6929,44.7948,44.685,44.7635,74242.0
2018-02-05 14:00:00,57.06,57.08,56.87,56.89,66874.0,44.7556,44.7713,44.6066,44.6223,66874.0
2018-02-05 14:05:00,56.89,56.92,56.8,56.86,72668.0,44.6223,44.6458,44.5517,44.5987,72668.0
2018-02-05 14:10:00,56.86,57.02,56.83,56.95,46655.0,44.5987,44.7242,44.5752,44.6693,46655.0
2018-02-05 14:15:00,56.96,56.96,56.71,56.83,58129.0,44.6772,44.6772,44.4811,44.5752,58129.0
2018-02-05 14:20:00,56.81,56.88,56.72,56.73,70817.0,44.5595,44.6144,44.4889,44.4968,70817.0
2018-02-05 14:25:00,56.74,56.8,56.67,56.71,109775.0,44.5046,44.5517,44.4497,44.4811,109775.0
2018-02-05 14:30:00,56.7,56.7,56.44,56.51,118441.0,44.4732,44.4732,44.2693,44.3242,118441.0
2018-02-05 14:35:00,56.51,56.6,56.45,56.48,143319.0,44.3242,44.3948,44.2771,44.3007,143319.0
2018-02-05 14:40:00,56.48,56.61,56.43,56.55,151718.0,44.3007,44.4026,44.2615,44.3556,151718.0
2018-02-05 14:45:00,56.55,56.59,56.46,56.54,164998.0,44.3556,44.387,44.285,44.3477,164998.0
2018-02-05 14:50:00,56.53,56.64,56.45,56.55,134823.0,44.3399,44.4262,44.2771,44.3556,134823.0
2018-02-05 14:55:00,56.53,56.57,56.28,56.31,123331.0,44.3399,44.3713,44.1438,44.1673,123331.0
2018-02-05 15:00:00,56.3,56.44,56.17,56.21,156165.0,44.1595,44.2693,44.0575,44.0889,156165.0
2018-02-05 15:05:00,56.21,56.26,55.59,55.59,241211.0,44.0889,44.1281,43.6026,43.6026,241211.0
2018-02-05 15:10:00,55.6,56.25,55.41,56.25,199572.0,43.6104,44.1203,43.4614,44.1203,199572.0
2018-02-05 15:15:00,56.25,56.71,56.18,56.6,165970.0,44.1203,44.4811,44.0654,44.3948,165970.0
2018-02-05 15:20:00,56.61,56.64,56.28,56.6,207639.0,44.4026,44.4262,44.1438,44.3948,207639.0
2018-02-05 15:25:00,56.62,56.81,56.5,56.62,133174.0,44.4105,44.5595,44.3164,44.4105,133174.0
2018-02-05 15:30:00,56.62,56.7,56.24,56.52,185040.0,44.4105,44.4732,44.1124,44.3321,185040.0
2018-02-05 15:35:00,56.51,56.56,56.15,56.2,127470.0,44.3242,44.3634,44.0418,44.0811,127470.0
2018-02-05 15:40:00,56.2,56.41,56.01,56.26,150376.0,44.0811,44.2458,43.932,44.1281,150376.0
2018-02-05 15:45:00,56.24,56.27,55.89,55.97,207536.0,44.1124,44.136,43.8379,43.9007,207536.0
2018-02-05 15:50:00,55.96,56.17,55.95,56.03,251461.0,43.8928,44.0575,43.885,43.9477,251461.0
2018-02-05 15:55:00,56.02,56.2,55.85,55.85,515986.0,43.9399,44.0811,43.8065,43.8065,515986.0
2018-02-06 09:30:00,54.75,55.66,54.42,55.63,361314.0,42.9437,43.6575,42.6849,43.634,361314.0
2018-02-06 09:35:00,55.68,56.23,55.65,55.85,129465.0,43.6732,44.1046,43.6497,43.8065,129465.0
2018-02-06 09:40:00,55.87,55.98,55.5,55.77,136268.0,43.8222,43.9085,43.532,43.7438,136268.0
2018-02-06 09:45:00,55.76,56.31,55.67,56.21,126133.0,43.7359,44.1673,43.6653,44.0889,126133.0
2018-02-06 09:50:00,56.21,56.44,56.05,56.39,84741.0,44.0889,44.2693,43.9634,44.2301,84741.0
2018-02-06 09:55:00,56.35,56.54,55.86,56.07,164428.0,44.1987,44.3477,43.8144,43.9791,164428.0
2018-02-06 10:00:00,56.11,56.29,55.9,56.17,104086.0,44.0105,44.1517,43.8458,44.0575,104086.0
2018-02-06 10:05:00,56.19,56.33,55.91,55.96,161995.0,44.0732,44.183,43.8536,43.8928,161995.0
2018-02-06 10:10:00,55.95,56.15,55.7,55.76,199553.0,43.885,44.0418,43.6889,43.7359,199553.0
2018-02-06 10:15:00,55.74,55.83,55.32,55.74,249001.0,43.7203,43.7908,43.3908,43.7203,249001.0
2018-02-06 10:20:00,55.76,55.92,55.38,55.61,151792.0,43.7359,43.8614,43.4379,43.6183,151792.0
2018-02-06 10:25:00,55.62,55.83,55.42,55.61,151289.0,43.6261,43.7908,43.4693,43.6183,151289.0
2018-02-06 10:30:00,55.61,55.73,55.32,55.34,214994.0,43.6183,43.7124,43.3908,43.4065,214994.0
2018-02-06 10:35:00,55.33,55.37,55.04,55.33,115143.0,43.3987,43.43,43.1712,43.3987,115143.0
2018-02-06 10:40:00,55.34,55.5,55.11,55.4,194517.0,43.4065,43.532,43.2261,43.4536,194517.0
2018-02-06 10:45:00,55.39,55.73,55.38,55.55,100931.0,43.4457,43.7124,43.4379,43.5712,100931.0
2018-02-06 10:50:00,55.58,55.79,55.36,55.72,92538.0,43.5948,43.7595,43.4222,43.7046,92538.0
2018-02-06 10:55:00,55.73,55.76,55.38,55.41,110351.0,43.7124,43.7359,43.4379,43.4614,110351.0
2018-02-06 11:00:00,55.44,55.49,55.27,55.39,135356.0,43.4849,43.5242,43.3516,43.4457,135356.0
2018-02-06 11:05:00,55.39,55.62,55.09,55.38,137679.0,43.4457,43.6261,43.2104,43.4379,137679.0
2018-02-06 11:10:00,55.38,55.47,55.02,55.14,116343.0,43.4379,43.5085,43.1555,43.2496,116343.0
2018-02-06 11:15:00,55.15,55.48,55.11,55.37,96227.0,43.2575,43.5163,43.2261,43.43,96227.0
2018-02-06 11:20:00,55.37,55.58,55.31,55.37,95236.0,43.43,43.5948,43.383,43.43,95236.0
2018-02-06 11:25:00,55.38,55.43,55.13,55.19,132095.0,43.4379,43.4771,43.2418,43.2889,132095.0
2018-02-06 11:30:00,55.21,55.31,54.96,55.01,133427.0,43.3045,43.383,43.1085,43.1477,133427.0
2018-02-06 11:35:00,55.02,55.24,54.97,55.2,82467.0,43.1555,43.3281,43.1163,43.2967,82467.0
2018-02-06 11:40:00,55.19,55.42,55.19,55.35,89624.0,43.2889,43.4693,43.2889,43.4144,89624.0
2018-02-06 11:45:00,55.35,55.49,55.21,55.48,68173.0,43.4144,43.5242,43.3045,43.5163,68173.0
2018-02-06 11:50:00,55.48,55.7,55.44,55.49,77710.0,43.5163,43.6889,43.4849,43.5242,77710.0
2018-02-06 11:55:00,55.51,55.67,55.47,55.47,80559.0,43.5399,43.6653,43.5085,43.5085,80559.0
2018-02-06 12:00:00,55.47,55.62,55.45,55.58,82729.0,43.5085,43.6261,43.4928,43.5948,82729.0
2018-02-06 12:05:00,55.57,55.73,55.53,55.7,68776.0,43.5869,43.7124,43.5555,43.6889,68776.0
2018-02-06 12:10:00,55.66,55.72,55.49,55.72,52780.0,43.6575,43.7046,43.5242,43.7046,52780.0
2018-02-06 12:15:00,55.71,55.83,55.6,55.64,49977.0,43.6967,43.7908,43.6104,43.6418,49977.0
2018-02-06 12:20:00,55.62,55.7,55.53,55.63,50881.0,43.6261,43.6889,43.5555,43.634,50881.0
2018-02-06 12:25:00,55.64,55.97,55.59,55.93,73997.0,43.6418,43.9007,43.6026,43.8693,73997.0
2018-02-06 12:30:00,55.93,56.07,55.77,55.8,99547.0,43.8693,43.9791,43.7438,43.7673,99547.0
2018-02-06 12:35:00,55.78,56.04,55.67,56.03,57598.0,43.7516,43.9556,43.6653,43.9477,57598.0
2018-02-06 12:40:00,56.03,56.05,55.74,55.74,52056.0,43.9477,43.9634,43.7203,43.7203,52056.0
2018-02-06 12:45:00,55.74,55.77,55.59,55.67,84245.0,43.7203,43.7438,43.6026,43.6653,84245.0
2018-02-06 12:50:00,55.67,55.68,55.44,55.53,67289.0,43.6653,43.6732,43.4849,43.5555,67289.0
2018-02-06 12:55:00,55.55,55.59,55.4,55.48,75740.0,43.5712,43.6026,43.4536,43.5163,75740.0
2018-02-06 13:00:00,55.49,55.49,55.22,55.29,116107.0,43.5242,43.5242,43.3124,43.3673,116107.0
2018-02-06 13:05:00,55.3,55.37,55.09,55.12,58609.0,43.3751,43.43,43.2104,43.2339,58609.0
2018-02-06 13:10:00,55.11,55.35,55.09,55.29,107327.0,43.2261,43.4144,43.2104,43.3673,107327.0
2018-02-06 13:15:00,55.29,55.36,55.21,55.35,86597.0,43.3673,43.4222,43.3045,43.4144,86597.0
2018-02-06 13:20:00,55.34,55.37,55.14,55.17,65115.0,43.4065,43.43,43.2496,43.2732,65115.0
2018-02-06 13:25:00,55.16,55.26,55.15,55.22,57475.0,43.2653,43.3438,43.2575,43.3124,57475.0
2018-02-06 13:30:00,55.22,55.25,54.92,55.0,115238.0,43.3124,43.3359,43.0771,43.1398,115238.0
2018-02-06 13:35:00,55.0,55.14,54.96,55.02,127580.0,43.1398,43.2496,43.1085,43.1555,127580.0
2018-02-06 13:40:00,55.02,55.04,54.89,54.96,59245.0,43.1555,43.1712,43.0535,43.1085,59245.0
2018-02-06 13:45:00,54.97,55.09,54.86,54.91,79679.0,43.1163,43.2104,43.03,43.0692,79679.0
2018-02-06 13:50:00,54.91,54.99,54.79,54.87,79248.0,43.0692,43.132,42.9751,43.0379,79248.0
2018-02-06 13:55:00,54.87,54.89,54.65,54.65,133001.0,43.0379,43.0535,42.8653,42.8653,133001.0
2018-02-06 14:00:00,54.65,54.77,54.62,54.65,71711.0,42.8653,42.9594,42.8418,42.8653,71711.0
2018-02-06 14:05:00,54.65,54.71,54.59,54.61,99158.0,42.8653,42.9124,42.8182,42.8339,99158.0
2018-02-06 14:10:00,54.61,54.88,54.6,54.76,101481.0,42.8339,43.0457,42.8261,42.9516,101481.0
2018-02-06 14:15:00,54.76,54.83,54.57,54.63,128486.0,42.9516,43.0065,42.8026,42.8496,128486.0
2018-02-06 14:20:00,54.63,54.8,54.56,54.74,97412.0,42.8496,42.983,42.7947,42.9359,97412.0
2018-02-06 14:25:00,54.72,54.73,54.61,54.64,102307.0,42.9202,42.928,42.8339,42.8575,102307.0
2018-02-06 14:30:00,54.65,54.73,54.57,54.72,100207.0,42.8653,42.928,42.8026,42.9202,100207.0
2018-02-06 14:35:00,54.73,54.89,54.73,54.83,81795.0,42.928,43.0535,42.928,43.0065,81795.0
2018-02-06 14:40:00,54.83,55.03,54.8,55.02,63933.0,43.0065,43.1634,42.983,43.1555,63933.0
2018-02-06 14:45:00,55.03,55.22,54.98,55.21,165838.0,43.1634,43.3124,43.1241,43.3045,165838.0
2018-02-06 14:50:00,55.2,55.27,55.03,55.2,97832.0,43.2967,43.3516,43.1634,43.2967,97832.0
2018-02-06 14:55:00,55.21,55.42,55.19,55.37,90714.0,43.3045,43.4693,43.2889,43.43,90714.0
2018-02-06 15:00:00,55.38,55.62,55.38,55.55,111589.0,43.4379,43.6261,43.4379,43.5712,111589.0
2018-02-06 15:05:00,55.56,55.92,55.51,55.92,131405.0,43.5791,43.8614,43.5399,43.8614,131405.0
2018-02-06 15:10:00,55.91,55.91,55.59,55.67,84747.0,43.8536,43.8536,43.6026,43.6653,84747.0
2018-02-06 15:15:00,55.68,55.82,55.49,55.56,134862.0,43.6732,43.783,43.5242,43.5791,134862.0
2018-02-06 15:20:00,55.58,55.73,55.43,55.49,104432.0,43.5948,43.7124,43.4771,43.5242,104432.0
2018-02-06 15:25:00,55.5,55.73,55.5,55.71,116128.0,43.532,43.7124,43.532,43.6967,116128.0
2018-02-06 15:30:00,55.71,55.99,55.61,55.95,151100.0,43.6967,43.9163,43.6183,43.885,151100.0
2018-02-06 15:35:00,55.95,56.07,55.88,56.05,108850.0,43.885,43.9791,43.8301,43.9634,108850.0
2018-02-06 15:40:00,56.06,56.17,55.99,56.01,171586.0,43.9712,44.0575,43.9163,43.932,171586.0
2018-02-06 15:45:00,56.02,56.12,55.76,55.78,208020.0,43.9399,44.0183,43.7359,43.7516,208020.0
2018-02-06 15:50:00,55.78,55.82,55.62,55.77,213565.0,43.7516,43.783,43.6261,43.7438,213565.0
2018-02-06 15:55:00,55.77,55.96,55.71,55.96,437179.0,43.7438,43.8928,43.6967,43.8928,437179.0
2018-02-07 09:30:00,56.06,56.22,55.9,56.14,243690.0,43.9712,44.0967,43.8458,44.034,243690.0
2018-02-07 09:35:00,56.14,56.47,56.1,56.18,177830.0,44.034,44.2928,44.0026,44.0654,177830.0
2018-02-07 09:40:00,56.23,56.57,56.21,56.52,59107.0,44.1046,44.3713,44.0889,44.3321,59107.0
2018-02-07 09:45:00,56.52,56.69,56.41,56.64,50546.0,44.3321,44.4654,44.2458,44.4262,50546.0
2018-02-07 09:50:00,56.61,56.81,56.61,56.71,36313.0,44.4026,44.5595,44.4026,44.4811,36313.0
2018-02-07 09:55:00,56.73,56.97,56.71,56.93,87357.0,44.4968,44.685,44.4811,44.6536,87357.0
2018-02-07 10:00:00,56.9,56.92,56.65,56.75,53044.0,44.6301,44.6458,44.434,44.5125,53044.0
2018-02-07 10:05:00,56.77,56.95,56.75,56.91,66187.0,44.5281,44.6693,44.5125,44.638,66187.0
2018-02-07 10:10:00,56.92,56.98,56.79,56.91,66239.0,44.6458,44.6929,44.5438,44.638,66239.0
2018-02-07 10:15:00,56.91,56.97,56.81,56.87,52462.0,44.638,44.685,44.5595,44.6066,52462.0
2018-02-07 10:20:00,56.85,56.85,56.66,56.71,128028.0,44.5909,44.5909,44.4419,44.4811,128028.0
2018-02-07 10:25:00,56.73,56.87,56.68,56.74,80371.0,44.4968,44.6066,44.4576,44.5046,80371.0
2018-02-07 10:30:00,56.73,56.73,56.51,56.55,95875.0,44.4968,44.4968,44.3242,44.3556,95875.0
2018-02-07 10:35:00,56.55,56.73,56.5,56.72,166113.0,44.3556,44.4968,44.3164,44.4889,166113.0
2018-02-07 10:40:00,56.7,56.72,56.51,56.55,104876.0,44.4732,44.4889,44.3242,44.3556,104876.0
2018-02-07 10:45:00,56.56,56.76,56.5,56.74,52487.0,44.3634,44.5203,44.3164,44.5046,52487.0
2018-02-07 10:50:00,56.74,56.85,56.69,56.79,78236.0,44.5046,44.5909,44.4654,44.5438,78236.0
2018-02-07 10:55:00,56.79,56.83,56.73,56.77,73860.0,44.5438,44.5752,44.4968,44.5281,73860.0
2018-02-07 11:00:00,56.77,56.8,56.51,56.55,230000.0,44.5281,44.5517,44.3242,44.3556,230000.0
2018-02-07 11:05:00,56.54,56.55,56.42,56.54,90886.0,44.3477,44.3556,44.2536,44.3477,90886.0
2018-02-07 11:10:00,56.55,56.74,56.44,56.74,57856.0,44.3556,44.5046,44.2693,44.5046,57856.0
2018-02-07 11:15:00,56.75,56.75,56.57,56.6,49255.0,44.5125,44.5125,44.3713,44.3948,49255.0
2018-02-07 11:20:00,56.62,56.65,56.5,56.58,33225.0,44.4105,44.434,44.3164,44.3791,33225.0
2018-02-07 11:25:00,56.58,56.59,56.33,56.36,71976.0,44.3791,44.387,44.183,44.2066,71976.0
2018-02-07 11:30:00,56.37,56.41,56.18,56.31,64551.0,44.2144,44.2458,44.0654,44.1673,64551.0
2018-02-07 11:35:00,56.3,56.4,56.13,56.18,41366.0,44.1595,44.2379,44.0262,44.0654,41366.0
2018-02-07 11:40:00,56.18,56.24,56.1,56.1,33673.0,44.0654,44.1124,44.0026,44.0026,33673.0
2018-02-07 11:45:00,56.11,56.19,56.07,56.17,26179.0,44.0105,44.0732,43.9791,44.0575,26179.0
2018-02-07 11:50:00,56.17,56.35,56.1,56.25,89930.0,44.0575,44.1987,44.0026,44.1203,89930.0
2018-02-07 11:55:00,56.23,56.43,56.17,56.39,95117.0,44.1046,44.2615,44.0575,44.2301,95117.0
2018-02-07 12:00:00,56.38,56.4,56.28,56.28,55923.0,44.2222,44.2379,44.1438,44.1438,55923.0
2018-02-07 12:05:00,56.27,56.3,56.22,56.26,90867.0,44.136,44.1595,44.0967,44.1281,90867.0
2018-02-07 12:10:00,56.28,56.39,56.28,56.32,78323.0,44.1438,44.2301,44.1438,44.1752,78323.0
2018-02-07 12:15:00,56.33,56.38,56.25,56.37,83298.0,44.183,44.2222,44.1203,44.2144,83298.0
2018-02-07 12:20:00,56.37,56.37,56.15,56.25,62509.0,44.2144,44.2144,44.0418,44.1203,62509.0
2018-02-07 12:25:00,56.26,56.3,56.2,56.29,43343.0,44.1281,44.1595,44.0811,44.1517,43343.0
2018-02-07 12:30:00,56.29,56.3,56.08,56.1,71038.0,44.1517,44.1595,43.9869,44.0026,71038.0
2018-02-07 12:35:00,56.07,56.07,55.92,55.93,98892.0,43.9791,43.9791,43.8614,43.8693,98892.0
2018-02-07 12:40:00,55.93,56.15,55.9,56.13,79253.0,43.8693,44.0418,43.8458,44.0262,79253.0
2018-02-07 12:45:00,56.13,56.22,56.05,56.09,92340.0,44.0262,44.0967,43.9634,43.9948,92340.0
2018-02-07 12:50:00,56.09,56.2,55.96,55.98,58270.0,43.9948,44.0811,43.8928,43.9085,58270.0
2018-02-07 12:55:00,55.97,56.08,55.96,56.02,33787.0,43.9007,43.9869,43.8928,43.9399,33787.0
2018-02-07 13:00:00,56.03,56.17,55.92,56.03,58212.0,43.9477,44.0575,43.8614,43.9477,58212.0
2018-02-07 13:05:00,56.03,56.14,55.93,56.03,93351.0,43.9477,44.034,43.8693,43.9477,93351.0
2018-02-07 13:10:00,56.04,56.07,55.83,55.87,60325.0,43.9556,43.9791,43.7908,43.8222,60325.0
2018-02-07 13:15:00,55.86,56.12,55.77,56.12,61852.0,43.8144,44.0183,43.7438,44.0183,61852.0
2018-02-07 13:20:00,56.13,56.14,55.89,55.97,39516.0,44.0262,44.034,43.8379,43.9007,39516.0
2018-02-07 13:25:00,55.97,56.05,55.78,56.02,62815.0,43.9007,43.9634,43.7516,43.9399,62815.0
2018-02-07 13:30:00,56.02,56.06,55.94,55.99,103782.0,43.9399,43.9712,43.8771,43.9163,103782.0
2018-02-07 13:35:00,55.99,56.17,55.96,56.05,55086.0,43.9163,44.0575,43.8928,43.9634,55086.0
2018-02-07 13:40:00,56.05,56.15,56.02,56.12,59440.0,43.9634,44.0418,43.9399,44.0183,59440.0
2018-02-07 13:45:00,56.14,56.25,56.12,56.12,71692.0,44.034,44.1203,44.0183,44.0183,71692.0
2018-02-07 13:50:00,56.1,56.11,55.87,55.87,50186.0,44.0026,44.0105,43.8222,43.8222,50186.0
2018-02-07 13:55:00,55.87,55.98,55.85,55.92,30529.0,43.8222,43.9085,43.8065,43.8614,30529.0
2018-02-07 14:00:00,55.9,55.91,55.68,55.73,75441.0,43.8458,43.8536,43.6732,43.7124,75441.0
2018-02-07 14:05:00,55.74,55.88,55.73,55.82,74824.0,43.7203,43.8301,43.7124,43.783,74824.0
2018-02-07 14:10:00,55.85,56.13,55.84,56.09,84654.0,43.8065,44.0262,43.7987,43.9948,84654.0
2018-02-07 14:15:00,56.09,56.15,56.01,56.14,32780.0,43.9948,44.0418,43.932,44.034,32780.0
2018-02-07 14:20:00,56.14,56.24,56.11,56.14,32999.0,44.034,44.1124,44.0105,44.034,32999.0
2018-02-07 14:25:00,56.13,56.23,56.06,56.22,77917.0,44.0262,44.1046,43.9712,44.0967,77917.0
2018-02-07 14:30:00,56.22,56.23,56.09,56.17,32315.0,44.0967,44.1046,43.9948,44.0575,32315.0
2018-02-07 14:35:00,56.16,56.17,56.03,56.03,23101.0,44.0497,44.0575,43.9477,43.9477,23101.0
2018-02-07 14:40:00,56.0,56.04,55.94,55.97,42604.0,43.9242,43.9556,43.8771,43.9007,42604.0
2018-02-07 14:45:00,55.96,56.01,55.85,55.91,35891.0,43.8928,43.932,43.8065,43.8536,35891.0
2018-02-07 14:50:00,55.9,55.96,55.78,55.94,44156.0,43.8458,43.8928,43.7516,43.8771,44156.0
2018-02-07 14:55:00,55.93,56.12,55.93,56.12,67869.0,43.8693,44.0183,43.8693,44.0183,67869.0
2018-02-07 15:00:00,56.12,56.13,56.03,56.06,47267.0,44.0183,44.0262,43.9477,43.9712,47267.0
2018-02-07 15:05:00,56.08,56.11,55.98,55.98,46350.0,43.9869,44.0105,43.9085,43.9085,46350.0
2018-02-07 15:10:00,55.99,56.1,55.98,56.07,49166.0,43.9163,44.0026,43.9085,43.9791,49166.0
2018-02-07 15:15:00,56.07,56.16,56.04,56.06,50382.0,43.9791,44.0497,43.9556,43.9712,50382.0
2018-02-07 15:20:00,56.04,56.12,56.01,56.04,64136.0,43.9556,44.0183,43.932,43.9556,64136.0
2018-02-07 15:25:00,56.04,56.18,56.02,56.1,58431.0,43.9556,44.0654,43.9399,44.0026,58431.0
2018-02-07 15:30:00,56.1,56.1,55.95,56.05,77516.0,44.0026,44.0026,43.885,43.9634,77516.0
2018-02-07 15:35:00,56.06,56.1,56.01,56.03,126276.0,43.9712,44.0026,43.932,43.9477,126276.0
2018-02-07 15:40:00,56.03,56.04,55.9,55.93,108672.0,43.9477,43.9556,43.8458,43.8693,108672.0
2018-02-07 15:45:00,55.89,55.9,55.66,55.72,195532.0,43.8379,43.8458,43.6575,43.7046,195532.0
2018-02-07 15:50:00,55.71,55.81,55.64,55.81,224489.0,43.6967,43.7752,43.6418,43.7752,224489.0
2018-02-07 15:55:00,55.81,55.82,55.63,55.63,459842.0,43.7752,43.783,43.634,43.634,459842.0
2018-02-08 09:30:00,55.62,55.75,55.4,55.71,192308.0,43.6261,43.7281,43.4536,43.6967,192308.0
2018-02-08 09:35:00,55.71,55.83,55.57,55.66,112579.0,43.6967,43.7908,43.5869,43.6575,112579.0
2018-02-08 09:40:00,55.63,55.65,55.3,55.34,88008.0,43.634,43.6497,43.3751,43.4065,88008.0
2018-02-08 09:45:00,55.35,55.53,55.24,55.37,93745.0,43.4144,43.5555,43.3281,43.43,93745.0
2018-02-08 09:50:00,55.35,55.68,55.33,55.57,66943.0,43.4144,43.6732,43.3987,43.5869,66943.0
2018-02-08 09:55:00,55.56,55.75,55.49,55.5,91819.0,43.5791,43.7281,43.5242,43.532,91819.0
2018-02-08 10:00:00,55.49,55.54,55.28,55.37,77123.0,43.5242,43.5634,43.3594,43.43,77123.0
2018-02-08 10:05:00,55.38,55.5,55.36,55.37,67831.0,43.4379,43.532,43.4222,43.43,67831.0
2018-02-08 10:10:00,55.37,55.42,55.28,55.32,76416.0,43.43,43.4693,43.3594,43.3908,76416.0
2018-02-08 10:15:00,55.33,55.61,55.32,55.46,60035.0,43.3987,43.6183,43.3908,43.5006,60035.0
2018-02-08 10:20:00,55.47,55.52,55.36,55.5,61572.0,43.5085,43.5477,43.4222,43.532,61572.0
2018-02-08 10:25:00,55.51,55.59,55.3,55.3,54701.0,43.5399,43.6026,43.3751,43.3751,54701.0
2018-02-08 10:30:00,55.29,55.31,55.11,55.18,73288.0,43.3673,43.383,43.2261,43.281,73288.0
2018-02-08 10:35:00,55.18,55.22,55.08,55.19,73607.0,43.281,43.3124,43.2026,43.2889,73607.0
2018-02-08 10:40:00,55.19,55.3,55.05,55.09,45640.0,43.2889,43.3751,43.179,43.2104,45640.0
2018-02-08 10:45:00,55.09,55.17,55.04,55.13,76133.0,43.2104,43.2732,43.1712,43.2418,76133.0
2018-02-08 10:50:00,55.13,55.13,54.93,54.98,45066.0,43.2418,43.2418,43.0849,43.1241,45066.0
2018-02-08 10:55:00,54.98,55.13,54.92,55.12,70484.0,43.1241,43.2418,43.0771,43.2339,70484.0
2018-02-08 11:00:00,55.13,55.14,55.01,55.12,35840.0,43.2418,43.2496,43.1477,43.2339,35840.0
2018-02-08 11:05:00,55.11,55.19,54.87,54.88,40113.0,43.2261,43.2889,43.0379,43.0457,40113.0
2018-02-08 11:10:00,54.9,54.97,54.78,54.79,54494.0,43.0614,43.1163,42.9673,42.9751,54494.0
2018-02-08 11:15:00,54.81,54.98,54.78,54.89,97167.0,42.9908,43.1241,42.9673,43.0535,97167.0
2018-02-08 11:20:00,54.92,54.97,54.63,54.64,55026.0,43.0771,43.1163,42.8496,42.8575,55026.0
2018-02-08 11:25:00,54.64,54.73,54.52,54.65,93605.0,42.8575,42.928,42.7633,42.8653,93605.0
2018-02-08 11:30:00,54.64,54.86,54.52,54.86,72117.0,42.8575,43.03,42.7633,43.03,72117.0
2018-02-08 11:35:00,54.83,54.91,54.73,54.8,68980.0,43.0065,43.0692,42.928,42.983,68980.0
2018-02-08 11:40:00,54.77,54.79,54.55,54.59,51931.0,42.9594,42.9751,42.7869,42.8182,51931.0
2018-02-08 11:45:00,54.57,54.64,54.39,54.57,121629.0,42.8026,42.8575,42.6614,42.8026,121629.0
2018-02-08 11:50:00,54.57,54.84,54.56,54.65,90074.0,42.8026,43.0143,42.7947,42.8653,90074.0
2018-02-08 11:55:00,54.63,54.74,54.54,54.56,62969.0,42.8496,42.9359,42.779,42.7947,62969.0
2018-02-08 12:00:00,54.54,54.63,54.5,54.57,61460.0,42.779,42.8496,42.7476,42.8026,61460.0
2018-02-08 12:05:00,54.58,54.61,54.34,54.39,82861.0,42.8104,42.8339,42.6221,42.6614,82861.0
2018-02-08 12:10:00,54.38,54.48,54.31,54.31,54975.0,42.6535,42.732,42.5986,42.5986,54975.0
2018-02-08 12:15:00,54.31,54.42,54.28,54.39,51009.0,42.5986,42.6849,42.5751,42.6614,51009.0
2018-02-08 12:20:00,54.38,54.39,54.22,54.34,35481.0,42.6535,42.6614,42.528,42.6221,35481.0
2018-02-08 12:25:00,54.35,54.36,54.16,54.35,119912.0,42.63,42.6378,42.481,42.63,119912.0
2018-02-08 12:30:00,54.35,54.36,54.1,54.24,42369.0,42.63,42.6378,42.4339,42.5437,42369.0
2018-02-08 12:35:00,54.24,54.35,54.17,54.3,48726.0,42.5437,42.63,42.4888,42.5908,48726.0
2018-02-08 12:40:00,54.31,54.49,54.27,54.33,45742.0,42.5986,42.7398,42.5672,42.6143,45742.0
2018-02-08 12:45:00,54.31,54.31,54.08,54.12,49677.0,42.5986,42.5986,42.4182,42.4496,49677.0
2018-02-08 12:50:00,54.12,54.13,53.78,53.89,127677.0,42.4496,42.4574,42.1829,42.2692,127677.0
2018-02-08 12:55:00,53.89,54.07,53.78,54.04,61622.0,42.2692,42.4104,42.1829,42.3868,61622.0
2018-02-08 13:00:00,54.03,54.08,53.83,53.88,54696.0,42.379,42.4182,42.2221,42.2613,54696.0
2018-02-08 13:05:00,53.9,54.15,53.84,54.09,57253.0,42.277,42.4731,42.23,42.4261,57253.0
2018-02-08 13:10:00,54.09,54.21,54.03,54.08,55747.0,42.4261,42.5202,42.379,42.4182,55747.0
2018-02-08 13:15:00,54.06,54.28,53.98,54.17,51017.0,42.4025,42.5751,42.3398,42.4888,51017.0
2018-02-08 13:20:00,54.14,54.3,54.11,54.18,40593.0,42.4653,42.5908,42.4417,42.4967,40593.0
2018-02-08 13:25:00,54.16,54.29,54.08,54.11,55936.0,42.481,42.5829,42.4182,42.4417,55936.0
2018-02-08 13:30:00,54.09,54.31,54.06,54.31,46878.0,42.4261,42.5986,42.4025,42.5986,46878.0
2018-02-08 13:35:00,54.31,54.5,54.3,54.48,57547.0,42.5986,42.7476,42.5908,42.732,57547.0
2018-02-08 13:40:00,54.5,54.6,54.4,54.57,56456.0,42.7476,42.8261,42.6692,42.8026,56456.0
2018-02-08 13:45:00,54.58,54.71,54.51,54.51,46036.0,42.8104,42.9124,42.7555,42.7555,46036.0
2018-02-08 13:50:00,54.51,54.73,54.5,54.65,38973.0,42.7555,42.928,42.7476,42.8653,38973.0
2018-02-08 13:55:00,54.66,54.74,54.46,54.66,31130.0,42.8731,42.9359,42.7163,42.8731,31130.0
2018-02-08 14:00:00,54.66,54.66,54.42,54.42,35949.0,42.8731,42.8731,42.6849,42.6849,35949.0
2018-02-08 14:05:00,54.46,54.54,54.39,54.46,65033.0,42.7163,42.779,42.6614,42.7163,65033.0
2018-02-08 14:10:00,54.46,54.53,54.32,54.44,69690.0,42.7163,42.7712,42.6065,42.7006,69690.0
2018-02-08 14:15:00,54.43,54.68,54.36,54.63,51945.0,42.6927,42.8888,42.6378,42.8496,51945.0
2018-02-08 14:20:00,54.63,54.7,54.56,54.63,71981.0,42.8496,42.9045,42.7947,42.8496,71981.0
2018-02-08 14:25:00,54.64,54.64,54.47,54.52,67120.0,42.8575,42.8575,42.7241,42.7633,67120.0
2018-02-08 14:30:00,54.52,54.52,54.4,54.41,43259.0,42.7633,42.7633,42.6692,42.6771,43259.0
2018-02-08 14:35:00,54.39,54.51,54.34,54.5,50008.0,42.6614,42.7555,42.6221,42.7476,50008.0
2018-02-08 14:40:00,54.49,54.51,54.43,54.43,45010.0,42.7398,42.7555,42.6927,42.6927,45010.0
2018-02-08 14:45:00,54.43,54.58,54.4,54.46,39742.0,42.6927,42.8104,42.6692,42.7163,39742.0
2018-02-08 14:50:00,54.47,54.48,54.26,54.29,40857.0,42.7241,42.732,42.5594,42.5829,40857.0
2018-02-08 14:55:00,54.29,54.37,54.16,54.3,43185.0,42.5829,42.6457,42.481,42.5908,43185.0
2018-02-08 15:00:00,54.31,54.45,54.23,54.41,64332.0,42.5986,42.7084,42.5359,42.6771,64332.0
2018-02-08 15:05:00,54.44,54.47,54.13,54.13,47019.0,42.7006,42.7241,42.4574,42.4574,47019.0
2018-02-08 15:10:00,54.11,54.18,53.96,54.05,73149.0,42.4417,42.4967,42.3241,42.3947,73149.0
2018-02-08 15:15:00,54.05,54.1,53.93,53.96,69488.0,42.3947,42.4339,42.3006,42.3241,69488.0
2018-02-08 15:20:00,53.97,54.11,53.87,53.98,74513.0,42.3319,42.4417,42.2535,42.3398,74513.0
2018-02-08 15:25:00,53.98,54.27,53.95,54.04,96298.0,42.3398,42.5672,42.3162,42.3868,96298.0
2018-02-08 15:30:00,54.03,54.12,53.86,53.88,110631.0,42.379,42.4496,42.2457,42.2613,110631.0
2018-02-08 15:35:00,53.87,53.91,53.73,53.8,146419.0,42.2535,42.2849,42.1437,42.1986,146419.0
2018-02-08 15:40:00,53.79,53.9,53.64,53.9,162135.0,42.1908,42.277,42.0731,42.277,162135.0
2018-02-08 15:45:00,53.87,53.9,53.53,53.62,316741.0,42.2535,42.277,41.9868,42.0574,316741.0
2018-02-08 15:50:00,53.62,53.66,53.47,53.55,277367.0,42.0574,42.0888,41.9398,42.0025,277367.0
2018-02-08 15:55:00,53.56,53.6,53.23,53.27,698543.0,42.0103,42.0417,41.7515,41.7829,698543.0
2018-02-09 09:30:00,53.24,53.6,52.82,52.86,324410.0,41.9881,42.2721,41.6569,41.6884,324410.0
2018-02-09 09:35:00,52.85,52.91,52.73,52.74,114840.0,41.6806,41.7279,41.5859,41.5938,114840.0
2018-02-09 09:40:00,52.74,52.75,52.43,52.65,194166.0,41.5938,41.6017,41.3493,41.5228,194166.0
2018-02-09 09:45:00,52.64,52.77,52.5,52.69,87117.0,41.5149,41.6175,41.4045,41.5544,87117.0
2018-02-09 09:50:00,52.72,52.85,52.6,52.75,109675.0,41.578,41.6806,41.4834,41.6017,109675.0
2018-02-09 09:55:00,52.75,52.93,52.7,52.83,185405.0,41.6017,41.7437,41.5623,41.6648,185405.0
2018-02-09 10:00:00,52.88,52.88,52.5,52.52,85182.0,41.7042,41.7042,41.4045,41.4203,85182.0
2018-02-09 10:05:00,52.51,52.7,52.43,52.48,121328.0,41.4124,41.5623,41.3493,41.3888,121328.0
2018-02-09 10:10:00,52.48,52.62,52.42,52.46,145388.0,41.3888,41.4992,41.3414,41.373,145388.0
2018-02-09 10:15:00,52.46,52.58,52.39,52.43,104693.0,41.373,41.4676,41.3178,41.3493,104693.0
2018-02-09 10:20:00,52.43,52.43,52.17,52.24,101839.0,41.3493,41.3493,41.1443,41.1995,101839.0
2018-02-09 10:25:00,52.25,52.4,52.14,52.14,70304.0,41.2074,41.3257,41.1206,41.1206,70304.0
2018-02-09 10:30:00,52.15,52.4,52.09,52.31,82426.0,41.1285,41.3257,41.0812,41.2547,82426.0
2018-02-09 10:35:00,52.32,52.33,52.09,52.14,51870.0,41.2626,41.2705,41.0812,41.1206,51870.0
2018-02-09 10:40:00,52.14,52.21,51.88,51.97,101141.0,41.1206,41.1758,40.9156,40.9865,101141.0
2018-02-09 10:45:00,51.98,52.09,51.72,51.76,143354.0,40.9944,41.0812,40.7894,40.8209,143354.0
2018-02-09 10:50:00,51.74,52.15,51.72,52.09,99767.0,40.8052,41.1285,40.7894,41.0812,99767.0
2018-02-09 10:55:00,52.12,52.16,51.88,51.91,75823.0,41.1048,41.1364,40.9156,40.9392,75823.0
2018-02-09 11:00:00,51.9,52.11,51.81,52.02,112581.0,40.9313,41.097,40.8604,41.026,112581.0
2018-02-09 11:05:00,52.02,52.1,51.72,51.83,81475.0,41.026,41.0891,40.7894,40.8761,81475.0
2018-02-09 11:10:00,51.81,51.91,51.76,51.85,43289.0,40.8604,40.9392,40.8209,40.8919,43289.0
2018-02-09 11:15:00,51.84,51.84,51.47,51.74,157023.0,40.884,40.884,40.5922,40.8052,157023.0
2018-02-09 11:20:00,51.73,51.86,51.55,51.62,96335.0,40.7973,40.8998,40.6553,40.7105,96335.0
2018-02-09 11:25:00,51.64,51.87,51.6,51.82,92365.0,40.7263,40.9077,40.6947,40.8682,92365.0
2018-02-09 11:30:00,51.81,51.93,51.66,51.81,147189.0,40.8604,40.955,40.7421,40.8604,147189.0
2018-02-09 11:35:00,51.81,51.91,51.71,51.74,116946.0,40.8604,40.9392,40.7815,40.8052,116946.0
2018-02-09 11:40:00,51.75,51.79,51.67,51.71,43456.0,40.813,40.8446,40.7499,40.7815,43456.0
2018-02-09 11:45:00,51.7,51.7,51.47,51.5,111514.0,40.7736,40.7736,40.5922,40.6159,111514.0
2018-02-09 11:50:00,51.49,51.59,51.4,51.41,76795.0,40.608,40.6869,40.537,40.5449,76795.0
2018-02-09 11:55:00,51.41,51.43,51.11,51.14,165051.0,40.5449,40.5607,40.3083,40.332,165051.0
2018-02-09 12:00:00,51.15,51.18,51.02,51.11,133630.0,40.3398,40.3635,40.2373,40.3083,133630.0
2018-02-09 12:05:00,51.11,51.15,50.85,50.87,110163.0,40.3083,40.3398,40.1032,40.119,110163.0
2018-02-09 12:10:00,50.86,51.06,50.64,50.67,172367.0,40.1111,40.2689,39.9376,39.9613,172367.0
2018-02-09 12:15:00,50.69,50.98,50.69,50.83,98047.0,39.9771,40.2058,39.9771,40.0875,98047.0
2018-02-09 12:20:00,50.82,51.05,50.77,50.89,114959.0,40.0796,40.261,40.0402,40.1348,114959.0
2018-02-09 12:25:00,50.89,50.89,50.69,50.76,70884.0,40.1348,40.1348,39.9771,40.0323,70884.0
2018-02-09 12:30:00,50.74,50.95,50.73,50.81,52680.0,40.0165,40.1821,40.0086,40.0717,52680.0
2018-02-09 12:35:00,50.83,50.98,50.66,50.87,75104.0,40.0875,40.2058,39.9534,40.119,75104.0
2018-02-09 12:40:00,50.85,50.86,50.69,50.7,56754.0,40.1032,40.1111,39.9771,39.9849,56754.0
2018-02-09 12:45:00,50.71,50.77,50.65,50.7,47256.0,39.9928,40.0402,39.9455,39.9849,47256.0
2018-02-09 12:50:00,50.71,50.76,50.62,50.69,60166.0,39.9928,40.0323,39.9219,39.9771,60166.0
2018-02-09 12:55:00,50.71,51.07,50.68,51.0,61496.0,39.9928,40.2768,39.9692,40.2215,61496.0
2018-02-09 13:00:00,51.02,51.02,50.67,50.77,60202.0,40.2373,40.2373,39.9613,40.0402,60202.0
2018-02-09 13:05:00,50.8,50.82,50.56,50.59,40450.0,40.0638,40.0796,39.8745,39.8982,40450.0
2018-02-09 13:10:00,50.6,50.62,50.38,50.44,91538.0,39.9061,39.9219,39.7326,39.7799,91538.0
2018-02-09 13:15:00,50.43,50.51,50.35,50.45,84370.0,39.772,39.8351,39.7089,39.7878,84370.0
2018-02-09 13:20:00,50.45,50.56,50.28,50.34,92722.0,39.7878,39.8745,39.6537,39.701,92722.0
2018-02-09 13:25:00,50.33,50.51,50.28,50.3,75115.0,39.6931,39.8351,39.6537,39.6695,75115.0
2018-02-09 13:30:00,50.29,50.42,50.18,50.27,76722.0,39.6616,39.7641,39.5748,39.6458,76722.0
2018-02-09 13:35:00,50.28,50.37,50.18,50.21,69920.0,39.6537,39.7247,39.5748,39.5985,69920.0
2018-02-09 13:40:00,50.21,50.5,50.2,50.41,69685.0,39.5985,39.8272,39.5906,39.7562,69685.0
2018-02-09 13:45:00,50.42,50.69,50.4,50.67,68016.0,39.7641,39.9771,39.7483,39.9613,68016.0
2018-02-09 13:50:00,50.65,50.81,50.62,50.76,38395.0,39.9455,40.0717,39.9219,40.0323,38395.0
2018-02-09 13:55:00,50.76,50.92,50.7,50.73,47083.0,40.0323,40.1585,39.9849,40.0086,47083.0
2018-02-09 14:00:00,50.75,51.31,50.72,51.09,66881.0,40.0244,40.466,40.0007,40.2925,66881.0
2018-02-09 14:05:00,51.03,51.3,50.97,51.29,60112.0,40.2452,40.4581,40.1979,40.4503,60112.0
2018-02-09 14:10:00,51.3,51.58,51.28,51.43,92315.0,40.4581,40.679,40.4424,40.5607,92315.0
2018-02-09 14:15:00,51.46,51.73,51.29,51.68,128947.0,40.5843,40.7973,40.4503,40.7578,128947.0
2018-02-09 14:20:00,51.68,51.96,51.63,51.94,60899.0,40.7578,40.9787,40.7184,40.9629,60899.0
2018-02-09 14:25:00,51.95,52.03,51.45,51.45,50539.0,40.9708,41.0339,40.5764,40.5764,50539.0
2018-02-09 14:30:00,51.47,51.62,51.38,51.46,46773.0,40.5922,40.7105,40.5212,40.5843,46773.0
2018-02-09 14:35:00,51.48,51.61,51.33,51.59,52855.0,40.6001,40.7026,40.4818,40.6869,52855.0
2018-02-09 14:40:00,51.6,51.73,51.47,51.56,52575.0,40.6947,40.7973,40.5922,40.6632,52575.0
2018-02-09 14:45:00,51.6,51.66,51.4,51.47,54740.0,40.6947,40.7421,40.537,40.5922,54740.0
2018-02-09 14:50:00,51.45,51.59,51.41,51.49,34412.0,40.5764,40.6869,40.5449,40.608,34412.0
2018-02-09 14:55:00,51.49,51.49,51.25,51.31,47807.0,40.608,40.608,40.4187,40.466,47807.0
2018-02-09 15:00:00,51.3,51.34,51.12,51.2,64442.0,40.4581,40.4897,40.3162,40.3793,64442.0
2018-02-09 15:05:00,51.22,51.24,51.04,51.11,67098.0,40.395,40.4108,40.2531,40.3083,67098.0
2018-02-09 15:10:00,51.1,51.39,51.02,51.39,94867.0,40.3004,40.5291,40.2373,40.5291,94867.0
2018-02-09 15:15:00,51.41,51.45,51.31,51.41,65392.0,40.5449,40.5764,40.466,40.5449,65392.0
2018-02-09 15:20:00,51.42,51.56,51.4,51.42,72984.0,40.5528,40.6632,40.537,40.5528,72984.0
2018-02-09 15:25:00,51.43,51.63,51.33,51.48,99877.0,40.5607,40.7184,40.4818,40.6001,99877.0
2018-02-09 15:30:00,51.48,51.64,51.44,51.6,140884.0,40.6001,40.7263,40.5686,40.6947,140884.0
2018-02-09 15:35:00,51.61,51.67,51.5,51.56,147936.0,40.7026,40.7499,40.6159,40.6632,147936.0
2018-02-09 15:40:00,51.57,51.82,51.54,51.82,174052.0,40.6711,40.8682,40.6474,40.8682,174052.0
2018-02-09 15:45:00,51.83,52.17,51.83,52.13,332060.0,40.8761,41.1443,40.8761,41.1127,332060.0
2018-02-09 15:50:00,52.13,52.4,52.11,52.23,316942.0,41.1127,41.3257,41.097,41.1916,316942.0
2018-02-09 15:55:00,52.23,52.27,51.95,52.03,390153.0,41.1916,41.2231,40.9708,41.0339,390153.0
2018-02-12 09:30:00,52.63,53.26,52.55,53.23,164802.0,41.5071,42.0039,41.444,41.9803,164802.0
2018-02-12 09:35:00,53.23,53.58,53.14,53.55,150692.0,41.9803,42.2563,41.9093,42.2326,150692.0
2018-02-12 09:40:00,53.57,53.96,53.54,53.65,118601.0,42.2484,42.556,42.2247,42.3115,118601.0
2018-02-12 09:45:00,53.66,53.73,53.32,53.48,115908.0,42.3194,42.3746,42.0512,42.1774,115908.0
2018-02-12 09:50:00,53.5,53.6,53.33,53.49,67611.0,42.1932,42.2721,42.0591,42.1853,67611.0
2018-02-12 09:55:00,53.5,53.63,53.32,53.32,80297.0,42.1932,42.2957,42.0512,42.0512,80297.0
2018-02-12 10:00:00,53.34,53.58,53.25,53.55,95474.0,42.067,42.2563,41.996,42.2326,95474.0
2018-02-12 10:05:00,53.56,53.64,53.35,53.36,196738.0,42.2405,42.3036,42.0749,42.0828,196738.0
2018-02-12 10:10:00,53.36,53.57,53.33,53.52,93988.0,42.0828,42.2484,42.0591,42.209,93988.0
2018-02-12 10:15:00,53.55,53.72,53.43,53.57,107966.0,42.2326,42.3667,42.138,42.2484,107966.0
2018-02-12 10:20:00,53.57,53.7,53.44,53.47,124364.0,42.2484,42.3509,42.1459,42.1695,124364.0
2018-02-12 10:25:00,53.46,53.49,53.24,53.33,119291.0,42.1616,42.1853,41.9881,42.0591,119291.0
2018-02-12 10:30:00,53.33,53.6,53.33,53.59,93483.0,42.0591,42.2721,42.0591,42.2642,93483.0
2018-02-12 10:35:00,53.58,53.66,53.33,53.35,97102.0,42.2563,42.3194,42.0591,42.0749,97102.0
2018-02-12 10:40:00,53.36,53.42,53.31,53.39,62662.0,42.0828,42.1301,42.0433,42.1064,62662.0
2018-02-12 10:45:00,53.38,53.71,53.37,53.7,71604.0,42.0985,42.3588,42.0907,42.3509,71604.0
2018-02-12 10:50:00,53.71,53.74,53.48,53.6,43977.0,42.3588,42.3825,42.1774,42.2721,43977.0
2018-02-12 10:55:00,53.62,53.76,53.59,53.68,52762.0,42.2878,42.3982,42.2642,42.3351,52762.0
2018-02-12 11:00:00,53.67,53.68,53.55,53.57,58286.0,42.3273,42.3351,42.2326,42.2484,58286.0
2018-02-12 11:05:00,53.56,53.65,53.34,53.34,53820.0,42.2405,42.3115,42.067,42.067,53820.0
2018-02-12 11:10:00,53.35,53.44,53.29,53.4,48951.0,42.0749,42.1459,42.0276,42.1143,48951.0
2018-02-12 11:15:00,53.38,53.42,53.16,53.27,66530.0,42.0985,42.1301,41.925,42.0118,66530.0
2018-02-12 11:20:00,53.28,53.29,53.12,53.18,63674.0,42.0197,42.0276,41.8935,41.9408,63674.0
2018-02-12 11:25:00,53.17,53.34,53.12,53.21,43210.0,41.9329,42.067,41.8935,41.9645,43210.0
2018-02-12 11:30:00,53.2,53.29,53.13,53.28,35959.0,41.9566,42.0276,41.9014,42.0197,35959.0
2018-02-12 11:35:00,53.27,53.29,53.16,53.29,31621.0,42.0118,42.0276,41.925,42.0276,31621.0
2018-02-12 11:40:00,53.3,53.33,53.16,53.17,33424.0,42.0355,42.0591,41.925,41.9329,33424.0
2018-02-12 11:45:00,53.17,53.17,53.01,53.03,41704.0,41.9329,41.9329,41.8067,41.8225,41704.0
2018-02-12 11:50:00,53.03,53.14,52.98,53.13,36599.0,41.8225,41.9093,41.7831,41.9014,36599.0
2018-02-12 11:55:00,53.14,53.4,53.12,53.4,38835.0,41.9093,42.1143,41.8935,42.1143,38835.0
2018-02-12 12:00:00,53.4,53.55,53.35,53.53,44091.0,42.1143,42.2326,42.0749,42.2168,44091.0
2018-02-12 12:05:00,53.52,53.58,53.39,53.55,20726.0,42.209,42.2563,42.1064,42.2326,20726.0
2018-02-12 12:10:00,53.57,53.69,53.52,53.67,39463.0,42.2484,42.343,42.209,42.3273,39463.0
2018-02-12 12:15:00,53.69,53.79,53.68,53.72,36904.0,42.343,42.4219,42.3351,42.3667,36904.0
2018-02-12 12:20:00,53.73,53.8,53.7,53.78,27470.0,42.3746,42.4298,42.3509,42.414,27470.0
2018-02-12 12:25:00,53.77,53.83,53.68,53.81,23864.0,42.4061,42.4534,42.3351,42.4377,23864.0
2018-02-12 12:30:00,53.8,53.8,53.69,53.75,24404.0,42.4298,42.4298,42.343,42.3904,24404.0
2018-02-12 12:35:00,53.76,53.78,53.67,53.73,19874.0,42.3982,42.414,42.3273,42.3746,19874.0
2018-02-12 12:40:00,53.72,53.76,53.67,53.72,24626.0,42.3667,42.3982,42.3273,42.3667,24626.0
2018-02-12 12:45:00,53.71,53.79,53.7,53.74,12455.0,42.3588,42.4219,42.3509,42.3825,12455.0
2018-02-12 12:50:00,53.75,53.88,53.74,53.82,27916.0,42.3904,42.4929,42.3825,42.4456,27916.0
2018-02-12 12:55:00,53.81,53.83,53.71,53.76,20389.0,42.4377,42.4534,42.3588,42.3982,20389.0
2018-02-12 13:00:00,53.77,53.82,53.73,53.75,20626.0,42.4061,42.4456,42.3746,42.3904,20626.0
2018-02-12 13:05:00,53.75,53.77,53.65,53.67,20856.0,42.3904,42.4061,42.3115,42.3273,20856.0
2018-02-12 13:10:00,53.67,53.84,53.67,53.79,25916.0,42.3273,42.4613,42.3273,42.4219,25916.0
2018-02-12 13:15:00,53.79,53.79,53.68,53.7,12829.0,42.4219,42.4219,42.3351,42.3509,12829.0
2018-02-12 13:20:00,53.7,53.79,53.65,53.79,18793.0,42.3509,42.4219,42.3115,42.4219,18793.0
2018-02-12 13:25:00,53.79,53.81,53.74,53.78,21152.0,42.4219,42.4377,42.3825,42.414,21152.0
2018-02-12 13:30:00,53.78,53.78,53.69,53.72,20771.0,42.414,42.414,42.343,42.3667,20771.0
2018-02-12 13:35:00,53.73,53.77,53.69,53.76,23181.0,42.3746,42.4061,42.343,42.3982,23181.0
2018-02-12 13:40:00,53.75,53.77,53.65,53.69,13652.0,42.3904,42.4061,42.3115,42.343,13652.0
2018-02-12 13:45:00,53.68,53.71,53.66,53.66,20503.0,42.3351,42.3588,42.3194,42.3194,20503.0
2018-02-12 13:50:00,53.67,53.81,53.66,53.8,34628.0,42.3273,42.4377,42.3194,42.4298,34628.0
2018-02-12 13:55:00,53.81,53.96,53.8,53.85,36670.0,42.4377,42.556,42.4298,42.4692,36670.0
2018-02-12 14:00:00,53.86,53.96,53.84,53.95,29961.0,42.4771,42.556,42.4613,42.5481,29961.0
2018-02-12 14:05:00,53.94,53.95,53.77,53.78,43146.0,42.5402,42.5481,42.4061,42.414,43146.0
2018-02-12 14:10:00,53.79,53.83,53.66,53.7,31595.0,42.4219,42.4534,42.3194,42.3509,31595.0
2018-02-12 14:15:00,53.7,53.8,53.67,53.75,27263.0,42.3509,42.4298,42.3273,42.3904,27263.0
2018-02-12 14:20:00,53.76,53.84,53.76,53.82,31789.0,42.3982,42.4613,42.3982,42.4456,31789.0
2018-02-12 14:25:00,53.82,53.86,53.72,53.72,35292.0,42.4456,42.4771,42.3667,42.3667,35292.0
2018-02-12 14:30:00,53.72,53.75,53.7,53.71,30816.0,42.3667,42.3904,42.3509,42.3588,30816.0
2018-02-12 14:35:00,53.71,53.77,53.69,53.75,40104.0,42.3588,42.4061,42.343,42.3904,40104.0
2018-02-12 14:40:00,53.75,53.76,53.66,53.67,36452.0,42.3904,42.3982,42.3194,42.3273,36452.0
2018-02-12 14:45:00,53.66,53.68,53.5,53.5,30217.0,42.3194,42.3351,42.1932,42.1932,30217.0
2018-02-12 14:50:00,53.5,53.54,53.43,53.53,37884.0,42.1932,42.2247,42.138,42.2168,37884.0
2018-02-12 14:55:00,53.54,53.65,53.54,53.62,19989.0,42.2247,42.3115,42.2247,42.2878,19989.0
2018-02-12 15:00:00,53.62,53.73,53.61,53.72,49551.0,42.2878,42.3746,42.2799,42.3667,49551.0
2018-02-12 15:05:00,53.72,53.79,53.68,53.69,74803.0,42.3667,42.4219,42.3351,42.343,74803.0
2018-02-12 15:10:00,53.68,53.78,53.64,53.76,59050.0,42.3351,42.414,42.3036,42.3982,59050.0
2018-02-12 15:15:00,53.75,53.78,53.68,53.69,29804.0,42.3904,42.414,42.3351,42.343,29804.0
2018-02-12 15:20:00,53.7,53.82,53.7,53.79,48548.0,42.3509,42.4456,42.3509,42.4219,48548.0
2018-02-12 15:25:00,53.78,53.81,53.61,53.61,39965.0,42.414,42.4377,42.2799,42.2799,39965.0
2018-02-12 15:30:00,53.62,53.66,53.51,53.55,66860.0,42.2878,42.3194,42.2011,42.2326,66860.0
2018-02-12 15:35:00,53.55,53.56,53.39,53.48,93643.0,42.2326,42.2405,42.1064,42.1774,93643.0
2018-02-12 15:40:00,53.48,53.58,53.47,53.53,103999.0,42.1774,42.2563,42.1695,42.2168,103999.0
2018-02-12 15:45:00,53.52,53.53,53.19,53.26,223078.0,42.209,42.2168,41.9487,42.0039,223078.0
2018-02-12 15:50:00,53.25,53.41,53.24,53.38,184784.0,41.996,42.1222,41.9881,42.0985,184784.0
2018-02-12 15:55:00,53.38,53.46,53.33,53.4,356458.0,42.0985,42.1616,42.0591,42.1143,356458.0
2018-02-13 09:30:00,52.93,53.24,52.61,53.07,159888.0,41.7437,41.9881,41.4913,41.8541,159888.0
2018-02-13 09:35:00,53.04,53.24,52.93,53.13,88480.0,41.8304,41.9881,41.7437,41.9014,88480.0
2018-02-13 09:40:00,53.14,53.51,53.07,53.42,110688.0,41.9093,42.2011,41.8541,42.1301,110688.0
2018-02-13 09:45:00,53.41,53.45,53.26,53.28,43879.0,42.1222,42.1538,42.0039,42.0197,43879.0
2018-02-13 09:50:00,53.27,53.33,53.18,53.32,78766.0,42.0118,42.0591,41.9408,42.0512,78766.0
2018-02-13 09:55:00,53.33,53.4,53.21,53.34,71132.0,42.0591,42.1143,41.9645,42.067,71132.0
2018-02-13 10:00:00,53.34,53.38,53.21,53.34,100718.0,42.067,42.0985,41.9645,42.067,100718.0
2018-02-13 10:05:00,53.34,53.44,53.28,53.44,54789.0,42.067,42.1459,42.0197,42.1459,54789.0
2018-02-13 10:10:00,53.45,53.45,53.27,53.35,42892.0,42.1538,42.1538,42.0118,42.0749,42892.0
2018-02-13 10:15:00,53.37,53.41,53.27,53.31,47075.0,42.0907,42.1222,42.0118,42.0433,47075.0
2018-02-13 10:20:00,53.3,53.47,53.3,53.46,85709.0,42.0355,42.1695,42.0355,42.1616,85709.0
2018-02-13 10:25:00,53.45,53.45,53.32,53.32,61733.0,42.1538,42.1538,42.0512,42.0512,61733.0
2018-02-13 10:30:00,53.3,53.32,53.13,53.18,52159.0,42.0355,42.0512,41.9014,41.9408,52159.0
2018-02-13 10:35:00,53.17,53.29,53.15,53.28,34550.0,41.9329,42.0276,41.9172,42.0197,34550.0
2018-02-13 10:40:00,53.3,53.33,53.2,53.2,33543.0,42.0355,42.0591,41.9566,41.9566,33543.0
2018-02-13 10:45:00,53.19,53.45,53.17,53.41,59190.0,41.9487,42.1538,41.9329,42.1222,59190.0
2018-02-13 10:50:00,53.42,53.42,53.31,53.41,58971.0,42.1301,42.1301,42.0433,42.1222,58971.0
2018-02-13 10:55:00,53.4,53.43,53.34,53.4,54045.0,42.1143,42.138,42.067,42.1143,54045.0
2018-02-13 11:00:00,53.39,53.4,53.22,53.23,38220.0,42.1064,42.1143,41.9724,41.9803,38220.0
2018-02-13 11:05:00,53.24,53.25,53.15,53.17,41671.0,41.9881,41.996,41.9172,41.9329,41671.0
2018-02-13 11:10:00,53.17,53.33,53.17,53.33,43436.0,41.9329,42.0591,41.9329,42.0591,43436.0
2018-02-13 11:15:00,53.34,53.37,53.22,53.36,29141.0,42.067,42.0907,41.9724,42.0828,29141.0
2018-02-13 11:20:00,53.36,53.4,53.27,53.39,45613.0,42.0828,42.1143,42.0118,42.1064,45613.0
2018-02-13 11:25:00,53.36,53.4,53.27,53.27,32210.0,42.0828,42.1143,42.0118,42.0118,32210.0
2018-02-13 11:30:00,53.28,53.4,53.27,53.39,19354.0,42.0197,42.1143,42.0118,42.1064,19354.0
2018-02-13 11:35:00,53.39,53.46,53.36,53.46,30137.0,42.1064,42.1616,42.0828,42.1616,30137.0
2018-02-13 11:40:00,53.45,53.51,53.43,53.48,24222.0,42.1538,42.2011,42.138,42.1774,24222.0
2018-02-13 11:45:00,53.49,53.69,53.48,53.67,49671.0,42.1853,42.343,42.1774,42.3273,49671.0
2018-02-13 11:50:00,53.65,53.66,53.57,53.65,57835.0,42.3115,42.3194,42.2484,42.3115,57835.0
2018-02-13 11:55:00,53.65,53.74,53.65,53.69,50920.0,42.3115,42.3825,42.3115,42.343,50920.0
2018-02-13 12:00:00,53.71,53.74,53.67,53.67,41539.0,42.3588,42.3825,42.3273,42.3273,41539.0
2018-02-13 12:05:00,53.67,53.68,53.6,53.65,64865.0,42.3273,42.3351,42.2721,42.3115,64865.0
2018-02-13 12:10:00,53.66,53.74,53.65,53.7,80534.0,42.3194,42.3825,42.3115,42.3509,80534.0
2018-02-13 12:15:00,53.7,53.71,53.62,53.62,144948.0,42.3509,42.3588,42.2878,42.2878,144948.0
2018-02-13 12:20:00,53.61,53.7,53.6,53.62,21221.0,42.2799,42.3509,42.2721,42.2878,21221.0
2018-02-13 12:25:00,53.63,53.64,53.57,53.58,14284.0,42.2957,42.3036,42.2484,42.2563,14284.0
2018-02-13 12:30:00,53.57,53.6,53.52,53.56,28994.0,42.2484,42.2721,42.209,42.2405,28994.0
2018-02-13 12:35:00,53.56,53.64,53.49,53.56,24365.0,42.2405,42.3036,42.1853,42.2405,24365.0
2018-02-13 12:40:00,53.57,53.66,53.56,53.63,21020.0,42.2484,42.3194,42.2405,42.2957,21020.0
2018-02-13 12:45:00,53.64,53.69,53.59,53.67,21779.0,42.3036,42.343,42.2642,42.3273,21779.0
2018-02-13 12:50:00,53.68,53.72,53.66,53.67,19622.0,42.3351,42.3667,42.3194,42.3273,19622.0
2018-02-13 12:55:00,53.67,53.69,53.6,53.69,48750.0,42.3273,42.343,42.2721,42.343,48750.0
2018-02-13 13:00:00,53.69,53.73,53.63,53.67,22301.0,42.343,42.3746,42.2957,42.3273,22301.0
2018-02-13 13:05:00,53.66,53.7,53.62,53.66,26075.0,42.3194,42.3509,42.2878,42.3194,26075.0
2018-02-13 13:10:00,53.67,53.7,53.62,53.7,33784.0,42.3273,42.3509,42.2878,42.3509,33784.0
2018-02-13 13:15:00,53.7,53.8,53.7,53.73,48537.0,42.3509,42.4298,42.3509,42.3746,48537.0
2018-02-13 13:20:00,53.75,53.87,53.75,53.83,20241.0,42.3904,42.485,42.3904,42.4534,20241.0
2018-02-13 13:25:00,53.84,53.86,53.79,53.79,23694.0,42.4613,42.4771,42.4219,42.4219,23694.0
2018-02-13 13:30:00,53.8,53.85,53.78,53.82,16373.0,42.4298,42.4692,42.414,42.4456,16373.0
2018-02-13 13:35:00,53.83,53.88,53.77,53.86,29987.0,42.4534,42.4929,42.4061,42.4771,29987.0
2018-02-13 13:40:00,53.85,53.87,53.8,53.8,16222.0,42.4692,42.485,42.4298,42.4298,16222.0
2018-02-13 13:45:00,53.81,53.88,53.76,53.88,23494.0,42.4377,42.4929,42.3982,42.4929,23494.0
2018-02-13 13:50:00,53.87,53.94,53.84,53.87,23327.0,42.485,42.5402,42.4613,42.485,23327.0
2018-02-13 13:55:00,53.87,53.88,53.79,53.82,28333.0,42.485,42.4929,42.4219,42.4456,28333.0
2018-02-13 14:00:00,53.82,53.86,53.78,53.81,23723.0,42.4456,42.4771,42.414,42.4377,23723.0
2018-02-13 14:05:00,53.8,53.83,53.75,53.79,24767.0,42.4298,42.4534,42.3904,42.4219,24767.0
2018-02-13 14:10:00,53.79,53.89,53.78,53.83,33217.0,42.4219,42.5008,42.414,42.4534,33217.0
2018-02-13 14:15:00,53.83,53.87,53.78,53.8,19478.0,42.4534,42.485,42.414,42.4298,19478.0
2018-02-13 14:20:00,53.8,53.82,53.75,53.76,26833.0,42.4298,42.4456,42.3904,42.3982,26833.0
2018-02-13 14:25:00,53.75,53.76,53.67,53.7,30104.0,42.3904,42.3982,42.3273,42.3509,30104.0
2018-02-13 14:30:00,53.71,53.72,53.59,53.59,39035.0,42.3588,42.3667,42.2642,42.2642,39035.0
2018-02-13 14:35:00,53.59,53.6,53.5,53.55,50628.0,42.2642,42.2721,42.1932,42.2326,50628.0
2018-02-13 14:40:00,53.53,53.53,53.47,53.49,39657.0,42.2168,42.2168,42.1695,42.1853,39657.0
2018-02-13 14:45:00,53.49,53.53,53.43,53.52,45972.0,42.1853,42.2168,42.138,42.209,45972.0
2018-02-13 14:50:00,53.52,53.59,53.52,53.59,49844.0,42.209,42.2642,42.209,42.2642,49844.0
2018-02-13 14:55:00,53.59,53.59,53.5,53.56,79805.0,42.2642,42.2642,42.1932,42.2405,79805.0
2018-02-13 15:00:00,53.56,53.57,53.42,53.42,59493.0,42.2405,42.2484,42.1301,42.1301,59493.0
2018-02-13 15:05:00,53.42,53.45,53.38,53.41,62220.0,42.1301,42.1538,42.0985,42.1222,62220.0
2018-02-13 15:10:00,53.41,53.48,53.35,53.46,118288.0,42.1222,42.1774,42.0749,42.1616,118288.0
2018-02-13 15:15:00,53.47,53.51,53.44,53.48,32971.0,42.1695,42.2011,42.1459,42.1774,32971.0
2018-02-13 15:20:00,53.48,53.49,53.39,53.41,72207.0,42.1774,42.1853,42.1064,42.1222,72207.0
2018-02-13 15:25:00,53.41,53.45,53.39,53.39,72675.0,42.1222,42.1538,42.1064,42.1064,72675.0
2018-02-13 15:30:00,53.4,53.43,53.37,53.42,80503.0,42.1143,42.138,42.0907,42.1301,80503.0
2018-02-13 15:35:00,53.43,53.51,53.4,53.46,70264.0,42.138,42.2011,42.1143,42.1616,70264.0
2018-02-13 15:40:00,53.47,53.48,53.27,53.29,105743.0,42.1695,42.1774,42.0118,42.0276,105743.0
2018-02-13 15:45:00,53.28,53.41,53.24,53.39,116153.0,42.0197,42.1222,41.9881,42.1064,116153.0
2018-02-13 15:50:00,53.39,53.46,53.37,53.38,102736.0,42.1064,42.1616,42.0907,42.0985,102736.0
2018-02-13 15:55:00,53.38,53.39,53.29,53.33,265683.0,42.0985,42.1064,42.0276,42.0591,265683.0
2018-02-14 09:30:00,52.7,53.0,52.54,52.91,160308.0,41.5623,41.7989,41.4361,41.7279,160308.0
2018-02-14 09:35:00,52.86,53.04,52.82,53.04,89443.0,41.6884,41.8304,41.6569,41.8304,89443.0
2018-02-14 09:40:00,53.03,53.26,52.97,53.04,96887.0,41.8225,42.0039,41.7752,41.8304,96887.0
2018-02-14 09:45:00,53.04,53.31,52.92,53.29,58106.0,41.8304,42.0433,41.7358,42.0276,58106.0
2018-02-14 09:50:00,53.32,53.46,53.28,53.38,43545.0,42.0512,42.1616,42.0197,42.0985,43545.0
2018-02-14 09:55:00,53.4,53.44,53.17,53.24,46972.0,42.1143,42.1459,41.9329,41.9881,46972.0
2018-02-14 10:00:00,53.24,53.27,53.07,53.15,49171.0,41.9881,42.0118,41.8541,41.9172,49171.0
2018-02-14 10:05:00,53.16,53.5,53.16,53.48,38999.0,41.925,42.1932,41.925,42.1774,38999.0
2018-02-14 10:10:00,53.5,53.62,53.42,53.56,51736.0,42.1932,42.2878,42.1301,42.2405,51736.0
2018-02-14 10:15:00,53.57,53.67,53.52,53.65,44657.0,42.2484,42.3273,42.209,42.3115,44657.0
2018-02-14 10:20:00,53.65,53.79,53.62,53.63,46775.0,42.3115,42.4219,42.2878,42.2957,46775.0
2018-02-14 10:25:00,53.64,53.71,53.59,53.66,34200.0,42.3036,42.3588,42.2642,42.3194,34200.0
2018-02-14 10:30:00,53.67,54.09,53.62,54.07,115555.0,42.3273,42.6585,42.2878,42.6427,115555.0
2018-02-14 10:35:00,54.08,54.39,54.06,54.39,80048.0,42.6506,42.8951,42.6348,42.8951,80048.0
2018-02-14 10:40:00,54.37,54.46,54.3,54.32,82272.0,42.8793,42.9503,42.8241,42.8399,82272.0
2018-02-14 10:45:00,54.31,54.49,54.31,54.4,37557.0,42.832,42.974,42.832,42.903,37557.0
2018-02-14 10:50:00,54.41,54.41,54.17,54.2,57008.0,42.9109,42.9109,42.7216,42.7452,57008.0
2018-02-14 10:55:00,54.19,54.29,54.11,54.13,91571.0,42.7374,42.8162,42.6743,42.69,91571.0
2018-02-14 11:00:00,54.13,54.23,54.05,54.09,62246.0,42.69,42.7689,42.627,42.6585,62246.0
2018-02-14 11:05:00,54.09,54.15,53.95,54.0,82780.0,42.6585,42.7058,42.5481,42.5875,82780.0
2018-02-14 11:10:00,54.0,54.27,53.98,54.26,102440.0,42.5875,42.8005,42.5717,42.7926,102440.0
2018-02-14 11:15:00,54.26,54.46,54.25,54.46,79243.0,42.7926,42.9503,42.7847,42.9503,79243.0
2018-02-14 11:20:00,54.46,54.48,54.37,54.46,52279.0,42.9503,42.9661,42.8793,42.9503,52279.0
2018-02-14 11:25:00,54.46,54.54,54.43,54.46,39035.0,42.9503,43.0134,42.9266,42.9503,39035.0
2018-02-14 11:30:00,54.47,54.49,54.23,54.23,33688.0,42.9582,42.974,42.7689,42.7689,33688.0
2018-02-14 11:35:00,54.23,54.3,54.14,54.29,52832.0,42.7689,42.8241,42.6979,42.8162,52832.0
2018-02-14 11:40:00,54.3,54.45,54.25,54.45,70330.0,42.8241,42.9424,42.7847,42.9424,70330.0
2018-02-14 11:45:00,54.44,54.49,54.24,54.24,50800.0,42.9345,42.974,42.7768,42.7768,50800.0
2018-02-14 11:50:00,54.26,54.36,54.25,54.33,51431.0,42.7926,42.8714,42.7847,42.8478,51431.0
2018-02-14 11:55:00,54.33,54.46,54.3,54.42,57802.0,42.8478,42.9503,42.8241,42.9188,57802.0
2018-02-14 12:00:00,54.43,54.53,54.39,54.43,71319.0,42.9266,43.0055,42.8951,42.9266,71319.0
2018-02-14 12:05:00,54.43,54.47,54.34,54.38,32667.0,42.9266,42.9582,42.8557,42.8872,32667.0
2018-02-14 12:10:00,54.37,54.47,54.35,54.47,49074.0,42.8793,42.9582,42.8635,42.9582,49074.0
2018-02-14 12:15:00,54.47,54.5,54.44,54.5,36239.0,42.9582,42.9818,42.9345,42.9818,36239.0
2018-02-14 12:20:00,54.49,54.63,54.47,54.6,33736.0,42.974,43.0844,42.9582,43.0607,33736.0
2018-02-14 12:25:00,54.6,54.69,54.55,54.55,56828.0,43.0607,43.1317,43.0213,43.0213,56828.0
2018-02-14 12:30:00,54.54,54.67,54.54,54.66,38731.0,43.0134,43.1159,43.0134,43.108,38731.0
2018-02-14 12:35:00,54.65,54.68,54.58,54.62,34948.0,43.1001,43.1238,43.0449,43.0765,34948.0
2018-02-14 12:40:00,54.63,54.74,54.63,54.73,38434.0,43.0844,43.1711,43.0844,43.1632,38434.0
2018-02-14 12:45:00,54.73,54.81,54.72,54.73,38690.0,43.1632,43.2263,43.1554,43.1632,38690.0
2018-02-14 12:50:00,54.71,54.83,54.7,54.78,30319.0,43.1475,43.2421,43.1396,43.2027,30319.0
2018-02-14 12:55:00,54.78,54.81,54.73,54.79,32584.0,43.2027,43.2263,43.1632,43.2106,32584.0
2018-02-14 13:00:00,54.79,54.9,54.76,54.87,46918.0,43.2106,43.2973,43.1869,43.2736,46918.0
2018-02-14 13:05:00,54.88,55.06,54.87,55.02,79794.0,43.2815,43.4235,43.2736,43.3919,79794.0
2018-02-14 13:10:00,55.02,55.11,55.02,55.07,57592.0,43.3919,43.4629,43.3919,43.4314,57592.0
2018-02-14 13:15:00,55.07,55.16,55.06,55.11,44752.0,43.4314,43.5024,43.4235,43.4629,44752.0
2018-02-14 13:20:00,55.11,55.35,55.07,55.28,71071.0,43.4629,43.6522,43.4314,43.597,71071.0
2018-02-14 13:25:00,55.27,55.33,55.23,55.24,35435.0,43.5891,43.6364,43.5576,43.5655,35435.0
2018-02-14 13:30:00,55.25,55.33,55.21,55.27,50389.0,43.5733,43.6364,43.5418,43.5891,50389.0
2018-02-14 13:35:00,55.26,55.32,55.22,55.31,25026.0,43.5812,43.6285,43.5497,43.6207,25026.0
2018-02-14 13:40:00,55.32,55.39,55.24,55.39,42749.0,43.6285,43.6838,43.5655,43.6838,42749.0
2018-02-14 13:45:00,55.39,55.48,55.35,55.46,47426.0,43.6838,43.7547,43.6522,43.739,47426.0
2018-02-14 13:50:00,55.46,55.52,55.35,55.5,53397.0,43.739,43.7863,43.6522,43.7705,53397.0
2018-02-14 13:55:00,55.49,55.6,55.45,55.56,75779.0,43.7626,43.8494,43.7311,43.8178,75779.0
2018-02-14 14:00:00,55.56,55.68,55.5,55.51,43558.0,43.8178,43.9125,43.7705,43.7784,43558.0
2018-02-14 14:05:00,55.5,55.54,55.47,55.53,55192.0,43.7705,43.8021,43.7468,43.7942,55192.0
2018-02-14 14:10:00,55.54,55.62,55.53,55.61,46398.0,43.8021,43.8651,43.7942,43.8573,46398.0
2018-02-14 14:15:00,55.61,55.64,55.52,55.54,63124.0,43.8573,43.8809,43.7863,43.8021,63124.0
2018-02-14 14:20:00,55.54,55.64,55.5,55.51,63352.0,43.8021,43.8809,43.7705,43.7784,63352.0
2018-02-14 14:25:00,55.52,55.52,55.41,55.41,68705.0,43.7863,43.7863,43.6995,43.6995,68705.0
2018-02-14 14:30:00,55.41,55.5,55.37,55.47,73014.0,43.6995,43.7705,43.668,43.7468,73014.0
2018-02-14 14:35:00,55.46,55.65,55.42,55.65,79517.0,43.739,43.8888,43.7074,43.8888,79517.0
2018-02-14 14:40:00,55.65,55.71,55.61,55.63,50648.0,43.8888,43.9361,43.8573,43.873,50648.0
2018-02-14 14:45:00,55.63,55.66,55.56,55.62,42765.0,43.873,43.8967,43.8178,43.8651,42765.0
2018-02-14 14:50:00,55.63,55.68,55.55,55.66,36439.0,43.873,43.9125,43.8099,43.8967,36439.0
2018-02-14 14:55:00,55.67,55.68,55.57,55.6,41950.0,43.9046,43.9125,43.8257,43.8494,41950.0
2018-02-14 15:00:00,55.6,55.77,55.6,55.76,61090.0,43.8494,43.9834,43.8494,43.9756,61090.0
2018-02-14 15:05:00,55.76,55.78,55.64,55.64,62500.0,43.9756,43.9913,43.8809,43.8809,62500.0
2018-02-14 15:10:00,55.64,55.77,55.64,55.77,47124.0,43.8809,43.9834,43.8809,43.9834,47124.0
2018-02-14 15:15:00,55.77,55.86,55.74,55.78,73811.0,43.9834,44.0544,43.9598,43.9913,73811.0
2018-02-14 15:20:00,55.78,55.78,55.67,55.69,81342.0,43.9913,43.9913,43.9046,43.9203,81342.0
2018-02-14 15:25:00,55.68,55.79,55.63,55.64,90077.0,43.9125,43.9992,43.873,43.8809,90077.0
2018-02-14 15:30:00,55.64,55.64,55.57,55.59,89121.0,43.8809,43.8809,43.8257,43.8415,89121.0
2018-02-14 15:35:00,55.59,55.61,55.54,55.58,107017.0,43.8415,43.8573,43.8021,43.8336,107017.0
2018-02-14 15:40:00,55.58,55.58,55.37,55.41,152245.0,43.8336,43.8336,43.668,43.6995,152245.0
2018-02-14 15:45:00,55.41,55.57,55.41,55.52,184589.0,43.6995,43.8257,43.6995,43.7863,184589.0
2018-02-14 15:50:00,55.53,55.65,55.52,55.61,171458.0,43.7942,43.8888,43.7863,43.8573,171458.0
2018-02-14 15:55:00,55.6,55.62,55.5,55.52,382927.0,43.8494,43.8651,43.7705,43.7863,382927.0
2018-02-15 09:30:00,55.64,55.71,55.26,55.59,154224.0,43.8809,43.9361,43.5812,43.8415,154224.0
2018-02-15 09:35:00,55.6,55.65,55.36,55.36,86807.0,43.8494,43.8888,43.6601,43.6601,86807.0
2018-02-15 09:40:00,55.39,55.44,55.0,55.11,96815.0,43.6838,43.7232,43.3762,43.4629,96815.0
2018-02-15 09:45:00,55.1,55.13,54.89,54.93,91478.0,43.455,43.4787,43.2894,43.321,91478.0
2018-02-15 09:50:00,54.9,54.9,54.72,54.74,58040.0,43.2973,43.2973,43.1554,43.1711,58040.0
2018-02-15 09:55:00,54.73,54.9,54.68,54.72,74021.0,43.1632,43.2973,43.1238,43.1554,74021.0
2018-02-15 10:00:00,54.71,54.71,54.54,54.58,74974.0,43.1475,43.1475,43.0134,43.0449,74974.0
2018-02-15 10:05:00,54.58,54.8,54.58,54.76,74513.0,43.0449,43.2184,43.0449,43.1869,74513.0
2018-02-15 10:10:00,54.77,54.77,54.64,54.7,47816.0,43.1948,43.1948,43.0923,43.1396,47816.0
2018-02-15 10:15:00,54.7,54.73,54.56,54.56,82589.0,43.1396,43.1632,43.0292,43.0292,82589.0
2018-02-15 10:20:00,54.56,54.69,54.54,54.64,60600.0,43.0292,43.1317,43.0134,43.0923,60600.0
2018-02-15 10:25:00,54.64,54.85,54.61,54.82,55080.0,43.0923,43.2579,43.0686,43.2342,55080.0
2018-02-15 10:30:00,54.81,54.81,54.55,54.55,48501.0,43.2263,43.2263,43.0213,43.0213,48501.0
2018-02-15 10:35:00,54.54,54.57,54.47,54.47,51381.0,43.0134,43.0371,42.9582,42.9582,51381.0
2018-02-15 10:40:00,54.46,54.51,54.23,54.23,53856.0,42.9503,42.9897,42.7689,42.7689,53856.0
2018-02-15 10:45:00,54.24,54.42,54.23,54.35,51748.0,42.7768,42.9188,42.7689,42.8635,51748.0
2018-02-15 10:50:00,54.35,54.58,54.33,54.5,50814.0,42.8635,43.0449,42.8478,42.9818,50814.0
2018-02-15 10:55:00,54.5,54.5,54.05,54.08,57366.0,42.9818,42.9818,42.627,42.6506,57366.0
2018-02-15 11:00:00,54.07,54.09,53.79,53.85,97639.0,42.6427,42.6585,42.4219,42.4692,97639.0
2018-02-15 11:05:00,53.86,53.97,53.76,53.97,84697.0,42.4771,42.5639,42.3982,42.5639,84697.0
2018-02-15 11:10:00,53.96,54.13,53.89,54.09,99047.0,42.556,42.69,42.5008,42.6585,99047.0
2018-02-15 11:15:00,54.08,54.13,54.01,54.02,74221.0,42.6506,42.69,42.5954,42.6033,74221.0
2018-02-15 11:20:00,54.02,54.23,54.02,54.2,66302.0,42.6033,42.7689,42.6033,42.7452,66302.0
2018-02-15 11:25:00,54.21,54.29,54.19,54.26,74351.0,42.7531,42.8162,42.7374,42.7926,74351.0
2018-02-15 11:30:00,54.27,54.28,54.06,54.08,65802.0,42.8005,42.8083,42.6348,42.6506,65802.0
2018-02-15 11:35:00,54.08,54.11,53.91,53.92,47538.0,42.6506,42.6743,42.5165,42.5244,47538.0
2018-02-15 11:40:00,53.93,54.12,53.92,54.1,37871.0,42.5323,42.6822,42.5244,42.6664,37871.0
2018-02-15 11:45:00,54.11,54.22,54.06,54.22,46466.0,42.6743,42.761,42.6348,42.761,46466.0
2018-02-15 11:50:00,54.22,54.42,54.22,54.39,53206.0,42.761,42.9188,42.761,42.8951,53206.0
2018-02-15 11:55:00,54.4,54.48,54.31,54.41,37407.0,42.903,42.9661,42.832,42.9109,37407.0
2018-02-15 12:00:00,54.43,54.53,54.41,54.41,33760.0,42.9266,43.0055,42.9109,42.9109,33760.0
2018-02-15 12:05:00,54.41,54.5,54.35,54.49,29273.0,42.9109,42.9818,42.8635,42.974,29273.0
2018-02-15 12:10:00,54.5,54.52,54.39,54.42,34118.0,42.9818,42.9976,42.8951,42.9188,34118.0
2018-02-15 12:15:00,54.41,54.51,54.4,54.46,29871.0,42.9109,42.9897,42.903,42.9503,29871.0
2018-02-15 12:20:00,54.47,54.51,54.36,54.39,30536.0,42.9582,42.9897,42.8714,42.8951,30536.0
2018-02-15 12:25:00,54.38,54.38,54.2,54.25,31299.0,42.8872,42.8872,42.7452,42.7847,31299.0
2018-02-15 12:30:00,54.24,54.29,54.21,54.22,30756.0,42.7768,42.8162,42.7531,42.761,30756.0
2018-02-15 12:35:00,54.22,54.35,54.21,54.34,25375.0,42.761,42.8635,42.7531,42.8557,25375.0
2018-02-15 12:40:00,54.35,54.39,54.28,54.3,26207.0,42.8635,42.8951,42.8083,42.8241,26207.0
2018-02-15 12:45:00,54.29,54.34,54.25,54.26,22643.0,42.8162,42.8557,42.7847,42.7926,22643.0
2018-02-15 12:50:00,54.26,54.4,54.25,54.39,24751.0,42.7926,42.903,42.7847,42.8951,24751.0
2018-02-15 12:55:00,54.4,54.52,54.34,54.5,20470.0,42.903,42.9976,42.8557,42.9818,20470.0
2018-02-15 13:00:00,54.51,54.59,54.47,54.56,36590.0,42.9897,43.0528,42.9582,43.0292,36590.0
2018-02-15 13:05:00,54.57,54.6,54.51,54.55,34604.0,43.0371,43.0607,42.9897,43.0213,34604.0
2018-02-15 13:10:00,54.56,54.63,54.55,54.63,39952.0,43.0292,43.0844,43.0213,43.0844,39952.0
2018-02-15 13:15:00,54.61,54.61,54.52,54.56,27362.0,43.0686,43.0686,42.9976,43.0292,27362.0
2018-02-15 13:20:00,54.57,54.57,54.43,54.48,28329.0,43.0371,43.0371,42.9266,42.9661,28329.0
2018-02-15 13:25:00,54.48,54.54,54.43,54.46,31800.0,42.9661,43.0134,42.9266,42.9503,31800.0
2018-02-15 13:30:00,54.46,54.47,54.25,54.27,27235.0,42.9503,42.9582,42.7847,42.8005,27235.0
2018-02-15 13:35:00,54.26,54.32,54.22,54.27,37571.0,42.7926,42.8399,42.761,42.8005,37571.0
2018-02-15 13:40:00,54.27,54.38,54.27,54.35,29010.0,42.8005,42.8872,42.8005,42.8635,29010.0
2018-02-15 13:45:00,54.34,54.39,54.29,54.36,37140.0,42.8557,42.8951,42.8162,42.8714,37140.0
2018-02-15 13:50:00,54.36,54.38,54.25,54.27,37461.0,42.8714,42.8872,42.7847,42.8005,37461.0
2018-02-15 13:55:00,54.27,54.28,54.23,54.25,37564.0,42.8005,42.8083,42.7689,42.7847,37564.0
2018-02-15 14:00:00,54.25,54.28,54.2,54.28,55795.0,42.7847,42.8083,42.7452,42.8083,55795.0
2018-02-15 14:05:00,54.29,54.37,54.28,54.29,49250.0,42.8162,42.8793,42.8083,42.8162,49250.0
2018-02-15 14:10:00,54.3,54.33,54.25,54.3,27528.0,42.8241,42.8478,42.7847,42.8241,27528.0
2018-02-15 14:15:00,54.31,54.38,54.3,54.38,24261.0,42.832,42.8872,42.8241,42.8872,24261.0
2018-02-15 14:20:00,54.39,54.46,54.35,54.44,25865.0,42.8951,42.9503,42.8635,42.9345,25865.0
2018-02-15 14:25:00,54.44,54.54,54.44,54.5,28958.0,42.9345,43.0134,42.9345,42.9818,28958.0
2018-02-15 14:30:00,54.5,54.55,54.47,54.51,40633.0,42.9818,43.0213,42.9582,42.9897,40633.0
2018-02-15 14:35:00,54.52,54.53,54.48,54.52,30916.0,42.9976,43.0055,42.9661,42.9976,30916.0
2018-02-15 14:40:00,54.52,54.58,54.51,54.54,36862.0,42.9976,43.0449,42.9897,43.0134,36862.0
2018-02-15 14:45:00,54.54,54.54,54.46,54.46,36345.0,43.0134,43.0134,42.9503,42.9503,36345.0
2018-02-15 14:50:00,54.46,54.5,54.44,54.48,39184.0,42.9503,42.9818,42.9345,42.9661,39184.0
2018-02-15 14:55:00,54.48,54.51,54.47,54.5,58060.0,42.9661,42.9897,42.9582,42.9818,58060.0
2018-02-15 15:00:00,54.5,54.67,54.49,54.63,63352.0,42.9818,43.1159,42.974,43.0844,63352.0
2018-02-15 15:05:00,54.63,54.65,54.51,54.51,45306.0,43.0844,43.1001,42.9897,42.9897,45306.0
2018-02-15 15:10:00,54.52,54.55,54.49,54.52,56123.0,42.9976,43.0213,42.974,42.9976,56123.0
2018-02-15 15:15:00,54.52,54.62,54.51,54.58,52457.0,42.9976,43.0765,42.9897,43.0449,52457.0
2018-02-15 15:20:00,54.59,54.6,54.55,54.55,44969.0,43.0528,43.0607,43.0213,43.0213,44969.0
2018-02-15 15:25:00,54.56,54.58,54.46,54.47,52357.0,43.0292,43.0449,42.9503,42.9582,52357.0
2018-02-15 15:30:00,54.48,54.5,54.35,54.35,65253.0,42.9661,42.9818,42.8635,42.8635,65253.0
2018-02-15 15:35:00,54.36,54.42,54.32,54.38,86637.0,42.8714,42.9188,42.8399,42.8872,86637.0
2018-02-15 15:40:00,54.39,54.42,54.35,54.37,109759.0,42.8951,42.9188,42.8635,42.8793,109759.0
2018-02-15 15:45:00,54.36,54.39,54.3,54.34,136513.0,42.8714,42.8951,42.8241,42.8557,136513.0
2018-02-15 15:50:00,54.34,54.41,54.32,54.36,140057.0,42.8557,42.9109,42.8399,42.8714,140057.0
2018-02-15 15:55:00,54.37,54.54,54.35,54.53,342432.0,42.8793,43.0134,42.8635,43.0055,342432.0
2018-02-16 09:30:00,54.39,54.73,54.23,54.62,312440.0,42.8951,43.1632,42.7689,43.0765,312440.0
2018-02-16 09:35:00,54.62,54.74,54.45,54.72,34538.0,43.0765,43.1711,42.9424,43.1554,34538.0
2018-02-16 09:40:00,54.73,54.73,54.51,54.54,62485.0,43.1632,43.1632,42.9897,43.0134,62485.0
2018-02-16 09:45:00,54.52,54.74,54.44,54.65,39091.0,42.9976,43.1711,42.9345,43.1001,39091.0
2018-02-16 09:50:00,54.65,54.7,54.61,54.69,46310.0,43.1001,43.1396,43.0686,43.1317,46310.0
2018-02-16 09:55:00,54.7,54.7,54.53,54.59,46994.0,43.1396,43.1396,43.0055,43.0528,46994.0
2018-02-16 10:00:00,54.58,54.65,54.48,54.56,37143.0,43.0449,43.1001,42.9661,43.0292,37143.0
2018-02-16 10:05:00,54.54,54.54,54.37,54.48,75758.0,43.0134,43.0134,42.8793,42.9661,75758.0
2018-02-16 10:10:00,54.48,54.5,54.42,54.48,53213.0,42.9661,42.9818,42.9188,42.9661,53213.0
2018-02-16 10:15:00,54.49,54.61,54.47,54.51,46192.0,42.974,43.0686,42.9582,42.9897,46192.0
2018-02-16 10:20:00,54.52,54.62,54.49,54.5,31383.0,42.9976,43.0765,42.974,42.9818,31383.0
2018-02-16 10:25:00,54.51,54.57,54.44,54.5,39489.0,42.9897,43.0371,42.9345,42.9818,39489.0
2018-02-16 10:30:00,54.5,54.65,54.49,54.64,37764.0,42.9818,43.1001,42.974,43.0923,37764.0
2018-02-16 10:35:00,54.65,54.68,54.53,54.53,60243.0,43.1001,43.1238,43.0055,43.0055,60243.0
2018-02-16 10:40:00,54.52,54.6,54.48,54.52,33825.0,42.9976,43.0607,42.9661,42.9976,33825.0
2018-02-16 10:45:00,54.52,54.74,54.51,54.72,68408.0,42.9976,43.1711,42.9897,43.1554,68408.0
2018-02-16 10:50:00,54.73,54.8,54.71,54.77,61628.0,43.1632,43.2184,43.1475,43.1948,61628.0
2018-02-16 10:55:00,54.76,54.82,54.7,54.71,39620.0,43.1869,43.2342,43.1396,43.1475,39620.0
2018-02-16 11:00:00,54.71,54.95,54.7,54.86,51894.0,43.1475,43.3367,43.1396,43.2658,51894.0
2018-02-16 11:05:00,54.88,55.02,54.85,54.98,48213.0,43.2815,43.3919,43.2579,43.3604,48213.0
2018-02-16 11:10:00,54.97,55.06,54.93,55.02,37513.0,43.3525,43.4235,43.321,43.3919,37513.0
2018-02-16 11:15:00,55.02,55.05,54.89,54.91,62183.0,43.3919,43.4156,43.2894,43.3052,62183.0
2018-02-16 11:20:00,54.91,54.97,54.9,54.93,55710.0,43.3052,43.3525,43.2973,43.321,55710.0
2018-02-16 11:25:00,54.95,54.96,54.85,54.88,31512.0,43.3367,43.3446,43.2579,43.2815,31512.0
2018-02-16 11:30:00,54.88,54.94,54.84,54.89,39314.0,43.2815,43.3289,43.25,43.2894,39314.0
2018-02-16 11:35:00,54.89,54.89,54.79,54.85,35655.0,43.2894,43.2894,43.2106,43.2579,35655.0
2018-02-16 11:40:00,54.86,54.94,54.86,54.89,23600.0,43.2658,43.3289,43.2658,43.2894,23600.0
2018-02-16 11:45:00,54.87,54.95,54.87,54.95,29814.0,43.2736,43.3367,43.2736,43.3367,29814.0
2018-02-16 11:50:00,54.95,54.95,54.85,54.93,30405.0,43.3367,43.3367,43.2579,43.321,30405.0
2018-02-16 11:55:00,54.93,54.96,54.87,54.87,32787.0,43.321,43.3446,43.2736,43.2736,32787.0
2018-02-16 12:00:00,54.87,54.95,54.86,54.89,34609.0,43.2736,43.3367,43.2658,43.2894,34609.0
2018-02-16 12:05:00,54.91,54.94,54.76,54.79,47126.0,43.3052,43.3289,43.1869,43.2106,47126.0
2018-02-16 12:10:00,54.8,54.8,54.74,54.75,25322.0,43.2184,43.2184,43.1711,43.179,25322.0
2018-02-16 12:15:00,54.74,54.83,54.72,54.82,23741.0,43.1711,43.2421,43.1554,43.2342,23741.0
2018-02-16 12:20:00,54.81,54.83,54.78,54.81,15832.0,43.2263,43.2421,43.2027,43.2263,15832.0
2018-02-16 12:25:00,54.81,54.82,54.72,54.75,19148.0,43.2263,43.2342,43.1554,43.179,19148.0
2018-02-16 12:30:00,54.75,54.9,54.73,54.89,43863.0,43.179,43.2973,43.1632,43.2894,43863.0
2018-02-16 12:35:00,54.88,54.95,54.86,54.9,34206.0,43.2815,43.3367,43.2658,43.2973,34206.0
2018-02-16 12:40:00,54.91,54.91,54.82,54.82,26050.0,43.3052,43.3052,43.2342,43.2342,26050.0
2018-02-16 12:45:00,54.82,54.92,54.82,54.86,27154.0,43.2342,43.3131,43.2342,43.2658,27154.0
2018-02-16 12:50:00,54.87,54.87,54.68,54.75,41909.0,43.2736,43.2736,43.1238,43.179,41909.0
2018-02-16 12:55:00,54.74,54.76,54.65,54.74,40270.0,43.1711,43.1869,43.1001,43.1711,40270.0
2018-02-16 13:00:00,54.75,54.79,54.66,54.67,21573.0,43.179,43.2106,43.108,43.1159,21573.0
2018-02-16 13:05:00,54.66,54.71,54.63,54.68,23593.0,43.108,43.1475,43.0844,43.1238,23593.0
2018-02-16 13:10:00,54.69,54.69,54.62,54.67,24517.0,43.1317,43.1317,43.0765,43.1159,24517.0
2018-02-16 13:15:00,54.67,54.72,54.55,54.56,29222.0,43.1159,43.1554,43.0213,43.0292,29222.0
2018-02-16 13:20:00,54.57,54.67,54.55,54.62,26270.0,43.0371,43.1159,43.0213,43.0765,26270.0
2018-02-16 13:25:00,54.63,54.72,54.61,54.67,28135.0,43.0844,43.1554,43.0686,43.1159,28135.0
2018-02-16 13:30:00,54.66,54.73,54.57,54.72,39206.0,43.108,43.1632,43.0371,43.1554,39206.0
2018-02-16 13:35:00,54.74,54.78,54.69,54.71,24858.0,43.1711,43.2027,43.1317,43.1475,24858.0
2018-02-16 13:40:00,54.71,54.78,54.71,54.73,22501.0,43.1475,43.2027,43.1475,43.1632,22501.0
2018-02-16 13:45:00,54.72,54.72,54.65,54.66,16445.0,43.1554,43.1554,43.1001,43.108,16445.0
2018-02-16 13:50:00,54.66,54.68,54.55,54.55,30222.0,43.108,43.1238,43.0213,43.0213,30222.0
2018-02-16 13:55:00,54.55,54.66,54.51,54.58,33115.0,43.0213,43.108,42.9897,43.0449,33115.0
2018-02-16 14:00:00,54.58,54.65,54.54,54.55,26619.0,43.0449,43.1001,43.0134,43.0213,26619.0
2018-02-16 14:05:00,54.54,54.58,54.47,54.47,35385.0,43.0134,43.0449,42.9582,42.9582,35385.0
2018-02-16 14:10:00,54.47,54.55,54.47,54.53,22450.0,42.9582,43.0213,42.9582,43.0055,22450.0
2018-02-16 14:15:00,54.54,54.6,54.49,54.59,36663.0,43.0134,43.0607,42.974,43.0528,36663.0
2018-02-16 14:20:00,54.58,54.63,54.45,54.5,50719.0,43.0449,43.0844,42.9424,42.9818,50719.0
2018-02-16 14:25:00,54.5,54.62,54.49,54.62,23323.0,42.9818,43.0765,42.974,43.0765,23323.0
2018-02-16 14:30:00,54.62,54.74,54.55,54.74,33493.0,43.0765,43.1711,43.0213,43.1711,33493.0
2018-02-16 14:35:00,54.74,54.74,54.65,54.65,28243.0,43.1711,43.1711,43.1001,43.1001,28243.0
2018-02-16 14:40:00,54.65,54.66,54.57,54.59,19989.0,43.1001,43.108,43.0371,43.0528,19989.0
2018-02-16 14:45:00,54.6,54.64,54.54,54.62,32358.0,43.0607,43.0923,43.0134,43.0765,32358.0
2018-02-16 14:50:00,54.61,54.63,54.53,54.61,23582.0,43.0686,43.0844,43.0055,43.0686,23582.0
2018-02-16 14:55:00,54.62,54.78,54.6,54.76,38248.0,43.0765,43.2027,43.0607,43.1869,38248.0
2018-02-16 15:00:00,54.77,54.77,54.68,54.71,31177.0,43.1948,43.1948,43.1238,43.1475,31177.0
2018-02-16 15:05:00,54.71,54.86,54.71,54.86,61681.0,43.1475,43.2658,43.1475,43.2658,61681.0
2018-02-16 15:10:00,54.86,54.86,54.78,54.78,52613.0,43.2658,43.2658,43.2027,43.2027,52613.0
2018-02-16 15:15:00,54.78,54.8,54.72,54.75,25935.0,43.2027,43.2184,43.1554,43.179,25935.0
2018-02-16 15:20:00,54.75,54.78,54.71,54.74,44644.0,43.179,43.2027,43.1475,43.1711,44644.0
2018-02-16 15:25:00,54.73,54.8,54.7,54.72,47351.0,43.1632,43.2184,43.1396,43.1554,47351.0
2018-02-16 15:30:00,54.71,54.73,54.56,54.59,102929.0,43.1475,43.1632,43.0292,43.0528,102929.0
2018-02-16 15:35:00,54.59,54.72,54.55,54.72,79218.0,43.0528,43.1554,43.0213,43.1554,79218.0
2018-02-16 15:40:00,54.72,54.73,54.67,54.7,69685.0,43.1554,43.1632,43.1159,43.1396,69685.0
2018-02-16 15:45:00,54.71,54.9,54.71,54.84,181833.0,43.1475,43.2973,43.1475,43.25,181833.0
2018-02-16 15:50:00,54.84,54.88,54.82,54.87,94969.0,43.25,43.2815,43.2342,43.2736,94969.0
2018-02-16 15:55:00,54.88,54.89,54.64,54.65,253283.0,43.2815,43.2894,43.0923,43.1001,253283.0
2018-02-20 09:30:00,54.6,55.1,54.5,55.0,139762.0,43.0607,43.455,42.9818,43.3762,139762.0
2018-02-20 09:35:00,55.02,55.16,54.88,54.99,56744.0,43.3919,43.5024,43.2815,43.3683,56744.0
2018-02-20 09:40:00,54.99,54.99,54.59,54.66,89662.0,43.3683,43.3683,43.0528,43.108,89662.0
2018-02-20 09:45:00,54.65,54.86,54.42,54.5,67430.0,43.1001,43.2658,42.9188,42.9818,67430.0
2018-02-20 09:50:00,54.49,54.54,54.34,54.36,40586.0,42.974,43.0134,42.8557,42.8714,40586.0
2018-02-20 09:55:00,54.36,54.57,54.34,54.55,54302.0,42.8714,43.0371,42.8557,43.0213,54302.0
2018-02-20 10:00:00,54.58,54.76,54.48,54.65,67664.0,43.0449,43.1869,42.9661,43.1001,67664.0
2018-02-20 10:05:00,54.64,54.76,54.6,54.74,48710.0,43.0923,43.1869,43.0607,43.1711,48710.0
2018-02-20 10:10:00,54.75,54.86,54.72,54.85,28637.0,43.179,43.2658,43.1554,43.2579,28637.0
2018-02-20 10:15:00,54.84,54.97,54.76,54.96,24511.0,43.25,43.3525,43.1869,43.3446,24511.0
2018-02-20 10:20:00,54.97,55.07,54.97,55.0,34429.0,43.3525,43.4314,43.3525,43.3762,34429.0
2018-02-20 10:25:00,55.0,55.08,54.94,54.94,29298.0,43.3762,43.4393,43.3289,43.3289,29298.0
2018-02-20 10:30:00,54.94,54.94,54.73,54.75,18006.0,43.3289,43.3289,43.1632,43.179,18006.0
2018-02-20 10:35:00,54.77,54.79,54.69,54.7,19513.0,43.1948,43.2106,43.1317,43.1396,19513.0
2018-02-20 10:40:00,54.69,54.88,54.67,54.85,45879.0,43.1317,43.2815,43.1159,43.2579,45879.0
2018-02-20 10:45:00,54.84,54.97,54.84,54.87,23587.0,43.25,43.3525,43.25,43.2736,23587.0
2018-02-20 10:50:00,54.87,54.91,54.81,54.89,27644.0,43.2736,43.3052,43.2263,43.2894,27644.0
2018-02-20 10:55:00,54.89,55.0,54.88,54.94,21300.0,43.2894,43.3762,43.2815,43.3289,21300.0
2018-02-20 11:00:00,54.94,54.95,54.81,54.93,23777.0,43.3289,43.3367,43.2263,43.321,23777.0
2018-02-20 11:05:00,54.96,55.03,54.93,54.99,29607.0,43.3446,43.3998,43.321,43.3683,29607.0
2018-02-20 11:10:00,54.99,55.0,54.88,54.92,17487.0,43.3683,43.3762,43.2815,43.3131,17487.0
2018-02-20 11:15:00,54.93,54.96,54.87,54.87,16335.0,43.321,43.3446,43.2736,43.2736,16335.0
2018-02-20 11:20:00,54.88,55.04,54.88,54.96,45749.0,43.2815,43.4077,43.2815,43.3446,45749.0
2018-02-20 11:25:00,54.97,55.03,54.94,55.02,26983.0,43.3525,43.3998,43.3289,43.3919,26983.0
2018-02-20 11:30:00,55.04,55.07,54.96,55.02,15596.0,43.4077,43.4314,43.3446,43.3919,15596.0
2018-02-20 11:35:00,55.02,55.19,55.02,55.09,36502.0,43.3919,43.526,43.3919,43.4472,36502.0
2018-02-20 11:40:00,55.09,55.2,55.08,55.18,16809.0,43.4472,43.5339,43.4393,43.5181,16809.0
2018-02-20 11:45:00,55.18,55.21,55.12,55.13,25489.0,43.5181,43.5418,43.4708,43.4787,25489.0
2018-02-20 11:50:00,55.15,55.2,55.11,55.11,25783.0,43.4945,43.5339,43.4629,43.4629,25783.0
2018-02-20 11:55:00,55.11,55.19,55.1,55.16,23592.0,43.4629,43.526,43.455,43.5024,23592.0
2018-02-20 12:00:00,55.16,55.24,55.15,55.16,26781.0,43.5024,43.5655,43.4945,43.5024,26781.0
2018-02-20 12:05:00,55.16,55.23,55.12,55.22,20665.0,43.5024,43.5576,43.4708,43.5497,20665.0
2018-02-20 12:10:00,55.23,55.26,55.2,55.22,17312.0,43.5576,43.5812,43.5339,43.5497,17312.0
2018-02-20 12:15:00,55.24,55.24,55.14,55.14,12246.0,43.5655,43.5655,43.4866,43.4866,12246.0
2018-02-20 12:20:00,55.15,55.18,55.08,55.08,15477.0,43.4945,43.5181,43.4393,43.4393,15477.0
2018-02-20 12:25:00,55.09,55.13,55.06,55.12,14671.0,43.4472,43.4787,43.4235,43.4708,14671.0
2018-02-20 12:30:00,55.12,55.19,55.09,55.15,48954.0,43.4708,43.526,43.4472,43.4945,48954.0
2018-02-20 12:35:00,55.16,55.23,55.13,55.14,19255.0,43.5024,43.5576,43.4787,43.4866,19255.0
2018-02-20 12:40:00,55.14,55.16,55.04,55.06,26092.0,43.4866,43.5024,43.4077,43.4235,26092.0
2018-02-20 12:45:00,55.07,55.19,55.07,55.16,18829.0,43.4314,43.526,43.4314,43.5024,18829.0
2018-02-20 12:50:00,55.16,55.2,55.09,55.13,19212.0,43.5024,43.5339,43.4472,43.4787,19212.0
2018-02-20 12:55:00,55.13,55.17,55.1,55.12,20598.0,43.4787,43.5102,43.455,43.4708,20598.0
2018-02-20 13:00:00,55.11,55.2,55.11,55.13,88836.0,43.4629,43.5339,43.4629,43.4787,88836.0
2018-02-20 13:05:00,55.13,55.15,55.07,55.12,77826.0,43.4787,43.4945,43.4314,43.4708,77826.0
2018-02-20 13:10:00,55.12,55.19,55.07,55.13,21732.0,43.4708,43.526,43.4314,43.4787,21732.0
2018-02-20 13:15:00,55.12,55.16,55.1,55.1,21698.0,43.4708,43.5024,43.455,43.455,21698.0
2018-02-20 13:20:00,55.11,55.16,55.08,55.14,11638.0,43.4629,43.5024,43.4393,43.4866,11638.0
2018-02-20 13:25:00,55.13,55.14,55.02,55.05,22562.0,43.4787,43.4866,43.3919,43.4156,22562.0
2018-02-20 13:30:00,55.04,55.09,55.0,55.06,15600.0,43.4077,43.4472,43.3762,43.4235,15600.0
2018-02-20 13:35:00,55.09,55.19,55.07,55.16,16239.0,43.4472,43.526,43.4314,43.5024,16239.0
2018-02-20 13:40:00,55.15,55.18,55.1,55.12,13237.0,43.4945,43.5181,43.455,43.4708,13237.0
2018-02-20 13:45:00,55.13,55.23,55.13,55.22,21807.0,43.4787,43.5576,43.4787,43.5497,21807.0
2018-02-20 13:50:00,55.21,55.3,55.2,55.27,17064.0,43.5418,43.6128,43.5339,43.5891,17064.0
2018-02-20 13:55:00,55.26,55.26,55.19,55.25,13910.0,43.5812,43.5812,43.526,43.5733,13910.0
2018-02-20 14:00:00,55.26,55.29,55.19,55.21,24118.0,43.5812,43.6049,43.526,43.5418,24118.0
2018-02-20 14:05:00,55.21,55.21,55.12,55.14,26423.0,43.5418,43.5418,43.4708,43.4866,26423.0
2018-02-20 14:10:00,55.14,55.15,55.03,55.08,19218.0,43.4866,43.4945,43.3998,43.4393,19218.0
2018-02-20 14:15:00,55.08,55.15,55.07,55.1,18778.0,43.4393,43.4945,43.4314,43.455,18778.0
2018-02-20 14:20:00,55.11,55.15,55.08,55.11,20603.0,43.4629,43.4945,43.4393,43.4629,20603.0
2018-02-20 14:25:00,55.11,55.16,55.09,55.13,21380.0,43.4629,43.5024,43.4472,43.4787,21380.0
2018-02-20 14:30:00,55.13,55.16,55.1,55.13,21534.0,43.4787,43.5024,43.455,43.4787,21534.0
2018-02-20 14:35:00,55.13,55.19,55.12,55.16,19010.0,43.4787,43.526,43.4708,43.5024,19010.0
2018-02-20 14:40:00,55.16,55.18,55.12,55.18,32727.0,43.5024,43.5181,43.4708,43.5181,32727.0
2018-02-20 14:45:00,55.17,55.21,55.14,55.15,27579.0,43.5102,43.5418,43.4866,43.4945,27579.0
2018-02-20 14:50:00,55.15,55.17,55.0,55.0,30667.0,43.4945,43.5102,43.3762,43.3762,30667.0
2018-02-20 14:55:00,55.0,55.01,54.94,54.97,26675.0,43.3762,43.3841,43.3289,43.3525,26675.0
2018-02-20 15:00:00,54.97,55.06,54.97,55.02,30231.0,43.3525,43.4235,43.3525,43.3919,30231.0
2018-02-20 15:05:00,55.02,55.05,54.81,54.81,41712.0,43.3919,43.4156,43.2263,43.2263,41712.0
2018-02-20 15:10:00,54.8,54.89,54.72,54.76,36112.0,43.2184,43.2894,43.1554,43.1869,36112.0
2018-02-20 15:15:00,54.76,54.83,54.72,54.76,28314.0,43.1869,43.2421,43.1554,43.1869,28314.0
2018-02-20 15:20:00,54.77,54.77,54.62,54.74,46902.0,43.1948,43.1948,43.0765,43.1711,46902.0
2018-02-20 15:25:00,54.74,54.8,54.73,54.75,27169.0,43.1711,43.2184,43.1632,43.179,27169.0
2018-02-20 15:30:00,54.75,54.87,54.75,54.85,48416.0,43.179,43.2736,43.179,43.2579,48416.0
2018-02-20 15:35:00,54.84,54.92,54.78,54.86,68664.0,43.25,43.3131,43.2027,43.2658,68664.0
2018-02-20 15:40:00,54.85,54.9,54.79,54.8,51155.0,43.2579,43.2973,43.2106,43.2184,51155.0
2018-02-20 15:45:00,54.78,54.91,54.75,54.88,98968.0,43.2027,43.3052,43.179,43.2815,98968.0
2018-02-20 15:50:00,54.88,54.9,54.83,54.87,75186.0,43.2815,43.2973,43.2421,43.2736,75186.0
2018-02-20 15:55:00,54.87,54.92,54.8,54.84,215933.0,43.2736,43.3131,43.2184,43.25,215933.0
2018-02-21 09:30:00,54.59,54.93,54.44,54.79,131886.0,43.0528,43.321,42.9345,43.2106,131886.0
2018-02-21 09:35:00,54.79,54.87,54.56,54.58,40887.0,43.2106,43.2736,43.0292,43.0449,40887.0
2018-02-21 09:40:00,54.58,54.73,54.54,54.61,89668.0,43.0449,43.1632,43.0134,43.0686,89668.0
2018-02-21 09:45:00,54.62,54.84,54.51,54.81,52100.0,43.0765,43.25,42.9897,43.2263,52100.0
2018-02-21 09:50:00,54.82,54.92,54.81,54.91,39164.0,43.2342,43.3131,43.2263,43.3052,39164.0
2018-02-21 09:55:00,54.91,55.07,54.85,55.05,37796.0,43.3052,43.4314,43.2579,43.4156,37796.0
2018-02-21 10:00:00,55.05,55.21,54.95,55.19,86285.0,43.4156,43.5418,43.3367,43.526,86285.0
2018-02-21 10:05:00,55.21,55.21,55.01,55.14,49823.0,43.5418,43.5418,43.3841,43.4866,49823.0
2018-02-21 10:10:00,55.13,55.15,54.94,54.95,32458.0,43.4787,43.4945,43.3289,43.3367,32458.0
2018-02-21 10:15:00,54.96,55.14,54.96,55.12,25132.0,43.3446,43.4866,43.3446,43.4708,25132.0
2018-02-21 10:20:00,55.1,55.28,55.07,55.22,37099.0,43.455,43.597,43.4314,43.5497,37099.0
2018-02-21 10:25:00,55.21,55.21,55.07,55.14,25399.0,43.5418,43.5418,43.4314,43.4866,25399.0
2018-02-21 10:30:00,55.12,55.18,55.06,55.12,27823.0,43.4708,43.5181,43.4235,43.4708,27823.0
2018-02-21 10:35:00,55.12,55.19,55.07,55.18,29894.0,43.4708,43.526,43.4314,43.5181,29894.0
2018-02-21 10:40:00,55.19,55.22,55.12,55.21,45355.0,43.526,43.5497,43.4708,43.5418,45355.0
2018-02-21 10:45:00,55.21,55.36,55.21,55.36,24351.0,43.5418,43.6601,43.5418,43.6601,24351.0
2018-02-21 10:50:00,55.36,55.44,55.34,55.38,26259.0,43.6601,43.7232,43.6443,43.6759,26259.0
2018-02-21 10:55:00,55.39,55.44,55.3,55.32,24550.0,43.6838,43.7232,43.6128,43.6285,24550.0
2018-02-21 11:00:00,55.32,55.34,55.25,55.33,29289.0,43.6285,43.6443,43.5733,43.6364,29289.0
2018-02-21 11:05:00,55.34,55.36,55.28,55.32,28607.0,43.6443,43.6601,43.597,43.6285,28607.0
2018-02-21 11:10:00,55.32,55.34,55.2,55.21,45737.0,43.6285,43.6443,43.5339,43.5418,45737.0
2018-02-21 11:15:00,55.22,55.29,55.17,55.24,41355.0,43.5497,43.6049,43.5102,43.5655,41355.0
2018-02-21 11:20:00,55.23,55.3,55.22,55.3,38349.0,43.5576,43.6128,43.5497,43.6128,38349.0
2018-02-21 11:25:00,55.3,55.34,55.17,55.2,104264.0,43.6128,43.6443,43.5102,43.5339,104264.0
2018-02-21 11:30:00,55.2,55.25,55.08,55.08,30072.0,43.5339,43.5733,43.4393,43.4393,30072.0
2018-02-21 11:35:00,55.07,55.1,54.97,54.98,26074.0,43.4314,43.455,43.3525,43.3604,26074.0
2018-02-21 11:40:00,54.97,55.07,54.96,55.01,14570.0,43.3525,43.4314,43.3446,43.3841,14570.0
2018-02-21 11:45:00,55.01,55.06,54.96,54.98,33111.0,43.3841,43.4235,43.3446,43.3604,33111.0
2018-02-21 11:50:00,54.99,55.0,54.85,54.88,21664.0,43.3683,43.3762,43.2579,43.2815,21664.0
2018-02-21 11:55:00,54.87,54.89,54.78,54.8,37241.0,43.2736,43.2894,43.2027,43.2184,37241.0
2018-02-21 12:00:00,54.79,54.92,54.76,54.87,27304.0,43.2106,43.3131,43.1869,43.2736,27304.0
2018-02-21 12:05:00,54.89,54.99,54.89,54.94,18906.0,43.2894,43.3683,43.2894,43.3289,18906.0
2018-02-21 12:10:00,54.94,54.96,54.88,54.9,21156.0,43.3289,43.3446,43.2815,43.2973,21156.0
2018-02-21 12:15:00,54.9,55.05,54.9,55.03,25032.0,43.2973,43.4156,43.2973,43.3998,25032.0
2018-02-21 12:20:00,55.03,55.03,54.87,54.9,23905.0,43.3998,43.3998,43.2736,43.2973,23905.0
2018-02-21 12:25:00,54.9,54.93,54.87,54.91,12464.0,43.2973,43.321,43.2736,43.3052,12464.0
2018-02-21 12:30:00,54.92,54.96,54.89,54.94,9450.0,43.3131,43.3446,43.2894,43.3289,9450.0
2018-02-21 12:35:00,54.96,54.96,54.89,54.92,17284.0,43.3446,43.3446,43.2894,43.3131,17284.0
2018-02-21 12:40:00,54.93,54.93,54.85,54.87,11445.0,43.321,43.321,43.2579,43.2736,11445.0
2018-02-21 12:45:00,54.88,54.9,54.83,54.84,16263.0,43.2815,43.2973,43.2421,43.25,16263.0
2018-02-21 12:50:00,54.84,54.95,54.82,54.95,15043.0,43.25,43.3367,43.2342,43.3367,15043.0
2018-02-21 12:55:00,54.95,55.0,54.91,54.91,18346.0,43.3367,43.3762,43.3052,43.3052,18346.0
2018-02-21 13:00:00,54.92,54.92,54.83,54.83,13044.0,43.3131,43.3131,43.2421,43.2421,13044.0
2018-02-21 13:05:00,54.83,54.86,54.79,54.79,14332.0,43.2421,43.2658,43.2106,43.2106,14332.0
2018-02-21 13:10:00,54.79,54.8,54.74,54.78,15936.0,43.2106,43.2184,43.1711,43.2027,15936.0
2018-02-21 13:15:00,54.77,54.88,54.76,54.85,21190.0,43.1948,43.2815,43.1869,43.2579,21190.0
2018-02-21 13:20:00,54.85,54.85,54.78,54.79,12958.0,43.2579,43.2579,43.2027,43.2106,12958.0
2018-02-21 13:25:00,54.78,54.82,54.74,54.8,9884.0,43.2027,43.2342,43.1711,43.2184,9884.0
2018-02-21 13:30:00,54.81,54.81,54.77,54.78,12877.0,43.2263,43.2263,43.1948,43.2027,12877.0
2018-02-21 13:35:00,54.79,54.83,54.76,54.76,15770.0,43.2106,43.2421,43.1869,43.1869,15770.0
2018-02-21 13:40:00,54.77,54.77,54.69,54.69,16716.0,43.1948,43.1948,43.1317,43.1317,16716.0
2018-02-21 13:45:00,54.7,54.82,54.69,54.8,10686.0,43.1396,43.2342,43.1317,43.2184,10686.0
2018-02-21 13:50:00,54.79,54.81,54.76,54.76,14974.0,43.2106,43.2263,43.1869,43.1869,14974.0
2018-02-21 13:55:00,54.76,54.81,54.74,54.81,10333.0,43.1869,43.2263,43.1711,43.2263,10333.0
2018-02-21 14:00:00,54.8,54.98,54.74,54.98,36114.0,43.2184,43.3604,43.1711,43.3604,36114.0
2018-02-21 14:05:00,54.97,55.13,54.94,55.04,39134.0,43.3525,43.4787,43.3289,43.4077,39134.0
2018-02-21 14:10:00,55.04,55.12,54.91,54.92,37100.0,43.4077,43.4708,43.3052,43.3131,37100.0
2018-02-21 14:15:00,54.93,55.0,54.92,54.98,28249.0,43.321,43.3762,43.3131,43.3604,28249.0
2018-02-21 14:20:00,54.99,55.01,54.88,54.94,64492.0,43.3683,43.3841,43.2815,43.3289,64492.0
2018-02-21 14:25:00,54.93,54.98,54.85,54.86,34977.0,43.321,43.3604,43.2579,43.2658,34977.0
2018-02-21 14:30:00,54.87,54.89,54.77,54.81,27544.0,43.2736,43.2894,43.1948,43.2263,27544.0
2018-02-21 14:35:00,54.81,54.84,54.75,54.79,34823.0,43.2263,43.25,43.179,43.2106,34823.0
2018-02-21 14:40:00,54.8,54.8,54.69,54.71,24488.0,43.2184,43.2184,43.1317,43.1475,24488.0
2018-02-21 14:45:00,54.71,54.71,54.54,54.55,34155.0,43.1475,43.1475,43.0134,43.0213,34155.0
2018-02-21 14:50:00,54.53,54.58,54.46,54.52,33604.0,43.0055,43.0449,42.9503,42.9976,33604.0
2018-02-21 14:55:00,54.54,54.63,54.5,54.53,19622.0,43.0134,43.0844,42.9818,43.0055,19622.0
2018-02-21 15:00:00,54.53,54.53,54.34,54.36,63890.0,43.0055,43.0055,42.8557,42.8714,63890.0
2018-02-21 15:05:00,54.36,54.41,54.28,54.31,60536.0,42.8714,42.9109,42.8083,42.832,60536.0
2018-02-21 15:10:00,54.29,54.4,54.21,54.34,97963.0,42.8162,42.903,42.7531,42.8557,97963.0
2018-02-21 15:15:00,54.33,54.33,54.22,54.29,55061.0,42.8478,42.8478,42.761,42.8162,55061.0
2018-02-21 15:20:00,54.29,54.32,54.18,54.23,43061.0,42.8162,42.8399,42.7295,42.7689,43061.0
2018-02-21 15:25:00,54.21,54.36,54.15,54.29,52115.0,42.7531,42.8714,42.7058,42.8162,52115.0
2018-02-21 15:30:00,54.29,54.38,54.28,54.3,59012.0,42.8162,42.8872,42.8083,42.8241,59012.0
2018-02-21 15:35:00,54.3,54.35,54.2,54.21,73441.0,42.8241,42.8635,42.7452,42.7531,73441.0
2018-02-21 15:40:00,54.2,54.23,53.99,54.0,112401.0,42.7452,42.7689,42.5796,42.5875,112401.0
2018-02-21 15:45:00,53.99,54.18,53.97,54.02,127325.0,42.5796,42.7295,42.5639,42.6033,127325.0
2018-02-21 15:50:00,54.01,54.02,53.88,53.94,134588.0,42.5954,42.6033,42.4929,42.5402,134588.0
2018-02-21 15:55:00,53.94,53.95,53.73,53.75,342029.0,42.5402,42.5481,42.3746,42.3904,342029.0
2018-02-22 09:30:00,54.26,54.46,54.19,54.34,172975.0,42.7926,42.9503,42.7374,42.8557,172975.0
2018-02-22 09:35:00,54.32,54.65,54.28,54.62,190750.0,42.8399,43.1001,42.8083,43.0765,190750.0
2018-02-22 09:40:00,54.62,54.84,54.61,54.69,113730.0,43.0765,43.25,43.0686,43.1317,113730.0
2018-02-22 09:45:00,54.7,54.73,54.44,54.48,57454.0,43.1396,43.1632,42.9345,42.9661,57454.0
2018-02-22 09:50:00,54.48,54.52,54.31,54.45,66291.0,42.9661,42.9976,42.832,42.9424,66291.0
2018-02-22 09:55:00,54.45,54.54,54.37,54.51,75009.0,42.9424,43.0134,42.8793,42.9897,75009.0
2018-02-22 10:00:00,54.5,54.63,54.42,54.63,108426.0,42.9818,43.0844,42.9188,43.0844,108426.0
2018-02-22 10:05:00,54.65,54.71,54.59,54.62,66890.0,43.1001,43.1475,43.0528,43.0765,66890.0
2018-02-22 10:10:00,54.6,54.67,54.54,54.57,45357.0,43.0607,43.1159,43.0134,43.0371,45357.0
2018-02-22 10:15:00,54.55,54.6,54.5,54.52,36744.0,43.0213,43.0607,42.9818,42.9976,36744.0
2018-02-22 10:20:00,54.51,54.57,54.47,54.53,50466.0,42.9897,43.0371,42.9582,43.0055,50466.0
2018-02-22 10:25:00,54.52,54.57,54.48,54.55,36209.0,42.9976,43.0371,42.9661,43.0213,36209.0
2018-02-22 10:30:00,54.56,54.61,54.53,54.6,40722.0,43.0292,43.0686,43.0055,43.0607,40722.0
2018-02-22 10:35:00,54.61,54.69,54.55,54.66,37044.0,43.0686,43.1317,43.0213,43.108,37044.0
2018-02-22 10:40:00,54.67,54.69,54.56,54.64,35746.0,43.1159,43.1317,43.0292,43.0923,35746.0
2018-02-22 10:45:00,54.64,54.72,54.61,54.69,128942.0,43.0923,43.1554,43.0686,43.1317,128942.0
2018-02-22 10:50:00,54.69,54.71,54.58,54.6,122684.0,43.1317,43.1475,43.0449,43.0607,122684.0
2018-02-22 10:55:00,54.6,54.63,54.52,54.52,40867.0,43.0607,43.0844,42.9976,42.9976,40867.0
2018-02-22 11:00:00,54.52,54.93,54.52,54.93,108852.0,42.9976,43.321,42.9976,43.321,108852.0
2018-02-22 11:05:00,54.93,55.22,54.92,55.2,117341.0,43.321,43.5497,43.3131,43.5339,117341.0
2018-02-22 11:10:00,55.2,55.22,55.1,55.15,51919.0,43.5339,43.5497,43.455,43.4945,51919.0
2018-02-22 11:15:00,55.15,55.33,55.15,55.22,57339.0,43.4945,43.6364,43.4945,43.5497,57339.0
2018-02-22 11:20:00,55.22,55.31,55.14,55.16,58495.0,43.5497,43.6207,43.4866,43.5024,58495.0
2018-02-22 11:25:00,55.15,55.44,55.15,55.31,199436.0,43.4945,43.7232,43.4945,43.6207,199436.0
2018-02-22 11:30:00,55.31,55.44,55.31,55.41,58950.0,43.6207,43.7232,43.6207,43.6995,58950.0
2018-02-22 11:35:00,55.41,55.45,55.31,55.43,44470.0,43.6995,43.7311,43.6207,43.7153,44470.0
2018-02-22 11:40:00,55.44,55.46,55.36,55.45,35610.0,43.7232,43.739,43.6601,43.7311,35610.0
2018-02-22 11:45:00,55.46,55.47,55.36,55.38,29835.0,43.739,43.7468,43.6601,43.6759,29835.0
2018-02-22 11:50:00,55.38,55.41,55.3,55.34,27616.0,43.6759,43.6995,43.6128,43.6443,27616.0
2018-02-22 11:55:00,55.35,55.43,55.34,55.38,35216.0,43.6522,43.7153,43.6443,43.6759,35216.0
2018-02-22 12:00:00,55.38,55.47,55.36,55.37,66084.0,43.6759,43.7468,43.6601,43.668,66084.0
2018-02-22 12:05:00,55.37,55.4,55.3,55.35,39275.0,43.668,43.6916,43.6128,43.6522,39275.0
2018-02-22 12:10:00,55.35,55.41,55.32,55.32,27041.0,43.6522,43.6995,43.6285,43.6285,27041.0
2018-02-22 12:15:00,55.32,55.39,55.3,55.35,46255.0,43.6285,43.6838,43.6128,43.6522,46255.0
2018-02-22 12:20:00,55.35,55.43,55.32,55.4,45231.0,43.6522,43.7153,43.6285,43.6916,45231.0
2018-02-22 12:25:00,55.4,55.45,55.32,55.35,39854.0,43.6916,43.7311,43.6285,43.6522,39854.0
2018-02-22 12:30:00,55.36,55.41,55.26,55.27,22531.0,43.6601,43.6995,43.5812,43.5891,22531.0
2018-02-22 12:35:00,55.27,55.35,55.25,55.33,61263.0,43.5891,43.6522,43.5733,43.6364,61263.0
2018-02-22 12:40:00,55.33,55.43,55.31,55.4,102180.0,43.6364,43.7153,43.6207,43.6916,102180.0
2018-02-22 12:45:00,55.4,55.49,55.36,55.43,84312.0,43.6916,43.7626,43.6601,43.7153,84312.0
2018-02-22 12:50:00,55.43,55.43,55.31,55.36,36457.0,43.7153,43.7153,43.6207,43.6601,36457.0
2018-02-22 12:55:00,55.36,55.38,55.29,55.3,43752.0,43.6601,43.6759,43.6049,43.6128,43752.0
2018-02-22 13:00:00,55.3,55.44,55.3,55.41,28299.0,43.6128,43.7232,43.6128,43.6995,28299.0
2018-02-22 13:05:00,55.41,55.48,55.37,55.45,21524.0,43.6995,43.7547,43.668,43.7311,21524.0
2018-02-22 13:10:00,55.45,55.45,55.29,55.31,56406.0,43.7311,43.7311,43.6049,43.6207,56406.0
2018-02-22 13:15:00,55.3,55.38,55.27,55.35,52182.0,43.6128,43.6759,43.5891,43.6522,52182.0
2018-02-22 13:20:00,55.34,55.35,55.22,55.32,46011.0,43.6443,43.6522,43.5497,43.6285,46011.0
2018-02-22 13:25:00,55.33,55.42,55.28,55.34,46265.0,43.6364,43.7074,43.597,43.6443,46265.0
2018-02-22 13:30:00,55.34,55.36,55.26,55.31,42136.0,43.6443,43.6601,43.5812,43.6207,42136.0
2018-02-22 13:35:00,55.32,55.46,55.32,55.44,28896.0,43.6285,43.739,43.6285,43.7232,28896.0
2018-02-22 13:40:00,55.43,55.46,55.37,55.42,19857.0,43.7153,43.739,43.668,43.7074,19857.0
2018-02-22 13:45:00,55.41,55.43,55.29,55.32,31159.0,43.6995,43.7153,43.6049,43.6285,31159.0
2018-02-22 13:50:00,55.32,55.43,55.31,55.43,63400.0,43.6285,43.7153,43.6207,43.7153,63400.0
2018-02-22 13:55:00,55.42,55.49,55.39,55.47,28912.0,43.7074,43.7626,43.6838,43.7468,28912.0
2018-02-22 14:00:00,55.46,55.5,55.41,55.47,26644.0,43.739,43.7705,43.6995,43.7468,26644.0
2018-02-22 14:05:00,55.46,55.46,55.29,55.3,26404.0,43.739,43.739,43.6049,43.6128,26404.0
2018-02-22 14:10:00,55.3,55.34,55.29,55.34,40641.0,43.6128,43.6443,43.6049,43.6443,40641.0
2018-02-22 14:15:00,55.34,55.41,55.29,55.41,26288.0,43.6443,43.6995,43.6049,43.6995,26288.0
2018-02-22 14:20:00,55.41,55.42,55.36,55.41,16648.0,43.6995,43.7074,43.6601,43.6995,16648.0
2018-02-22 14:25:00,55.41,55.48,55.36,55.47,26621.0,43.6995,43.7547,43.6601,43.7468,26621.0
2018-02-22 14:30:00,55.46,55.48,55.42,55.46,19513.0,43.739,43.7547,43.7074,43.739,19513.0
2018-02-22 14:35:00,55.47,55.47,55.37,55.41,16578.0,43.7468,43.7468,43.668,43.6995,16578.0
2018-02-22 14:40:00,55.41,55.43,55.35,55.41,24681.0,43.6995,43.7153,43.6522,43.6995,24681.0
2018-02-22 14:45:00,55.41,55.42,55.36,55.39,15179.0,43.6995,43.7074,43.6601,43.6838,15179.0
2018-02-22 14:50:00,55.39,55.39,55.33,55.36,21882.0,43.6838,43.6838,43.6364,43.6601,21882.0
2018-02-22 14:55:00,55.36,55.38,55.25,55.27,40006.0,43.6601,43.6759,43.5733,43.5891,40006.0
2018-02-22 15:00:00,55.26,55.32,55.18,55.22,63237.0,43.5812,43.6285,43.5181,43.5497,63237.0
2018-02-22 15:05:00,55.2,55.25,55.12,55.13,34603.0,43.5339,43.5733,43.4708,43.4787,34603.0
2018-02-22 15:10:00,55.13,55.25,55.13,55.24,28272.0,43.4787,43.5733,43.4787,43.5655,28272.0
2018-02-22 15:15:00,55.24,55.24,55.09,55.16,24633.0,43.5655,43.5655,43.4472,43.5024,24633.0
2018-02-22 15:20:00,55.16,55.17,55.1,55.11,21811.0,43.5024,43.5102,43.455,43.4629,21811.0
2018-02-22 15:25:00,55.11,55.2,55.06,55.08,31965.0,43.4629,43.5339,43.4235,43.4393,31965.0
2018-02-22 15:30:00,55.08,55.12,55.03,55.08,66017.0,43.4393,43.4708,43.3998,43.4393,66017.0
2018-02-22 15:35:00,55.09,55.09,54.94,55.01,67712.0,43.4472,43.4472,43.3289,43.3841,67712.0
2018-02-22 15:40:00,55.0,55.06,54.9,54.91,50935.0,43.3762,43.4235,43.2973,43.3052,50935.0
2018-02-22 15:45:00,54.91,54.91,54.8,54.84,114019.0,43.3052,43.3052,43.2184,43.25,114019.0
2018-02-22 15:50:00,54.83,55.02,54.82,54.94,115766.0,43.2421,43.3919,43.2342,43.3289,115766.0
2018-02-22 15:55:00,54.94,55.0,54.89,54.91,203089.0,43.3289,43.3762,43.2894,43.3052,203089.0
2018-02-23 09:30:00,55.35,55.59,55.07,55.59,145502.0,43.6522,43.8415,43.4314,43.8415,145502.0
2018-02-23 09:35:00,55.6,55.64,55.48,55.62,88062.0,43.8494,43.8809,43.7547,43.8651,88062.0
2018-02-23 09:40:00,55.64,55.82,55.57,55.78,56001.0,43.8809,44.0229,43.8257,43.9913,56001.0
2018-02-23 09:45:00,55.78,55.93,55.74,55.79,87124.0,43.9913,44.1096,43.9598,43.9992,87124.0
2018-02-23 09:50:00,55.78,55.91,55.77,55.86,38872.0,43.9913,44.0939,43.9834,44.0544,38872.0
2018-02-23 09:55:00,55.87,55.91,55.76,55.88,128698.0,44.0623,44.0939,43.9756,44.0702,128698.0
2018-02-23 10:00:00,55.89,55.89,55.62,55.73,49660.0,44.0781,44.0781,43.8651,43.9519,49660.0
2018-02-23 10:05:00,55.73,55.75,55.62,55.73,46316.0,43.9519,43.9677,43.8651,43.9519,46316.0
2018-02-23 10:10:00,55.72,55.9,55.72,55.82,70829.0,43.944,44.086,43.944,44.0229,70829.0
2018-02-23 10:15:00,55.82,55.83,55.73,55.78,46753.0,44.0229,44.0308,43.9519,43.9913,46753.0
2018-02-23 10:20:00,55.77,55.78,55.71,55.71,42861.0,43.9834,43.9913,43.9361,43.9361,42861.0
2018-02-23 10:25:00,55.71,55.85,55.71,55.84,95569.0,43.9361,44.0465,43.9361,44.0386,95569.0
2018-02-23 10:30:00,55.84,55.92,55.75,55.91,50173.0,44.0386,44.1017,43.9677,44.0939,50173.0
2018-02-23 10:35:00,55.91,56.0,55.91,55.97,48221.0,44.0939,44.1648,44.0939,44.1412,48221.0
2018-02-23 10:40:00,55.97,56.19,55.97,56.13,86949.0,44.1412,44.3147,44.1412,44.2674,86949.0
2018-02-23 10:45:00,56.14,56.25,56.13,56.15,89243.0,44.2752,44.362,44.2674,44.2831,89243.0
2018-02-23 10:50:00,56.15,56.19,56.04,56.1,55101.0,44.2831,44.3147,44.1964,44.2437,55101.0
2018-02-23 10:55:00,56.1,56.1,56.01,56.02,34264.0,44.2437,44.2437,44.1727,44.1806,34264.0
2018-02-23 11:00:00,56.04,56.13,56.02,56.04,36766.0,44.1964,44.2674,44.1806,44.1964,36766.0
2018-02-23 11:05:00,56.04,56.04,55.84,55.88,43807.0,44.1964,44.1964,44.0386,44.0702,43807.0
2018-02-23 11:10:00,55.87,55.9,55.79,55.83,67097.0,44.0623,44.086,43.9992,44.0308,67097.0
2018-02-23 11:15:00,55.83,55.93,55.79,55.84,32731.0,44.0308,44.1096,43.9992,44.0386,32731.0
2018-02-23 11:20:00,55.84,56.01,55.8,56.01,48032.0,44.0386,44.1727,44.0071,44.1727,48032.0
2018-02-23 11:25:00,56.01,56.07,56.0,56.07,92123.0,44.1727,44.22,44.1648,44.22,92123.0
2018-02-23 11:30:00,56.07,56.17,56.02,56.16,58844.0,44.22,44.2989,44.1806,44.291,58844.0
2018-02-23 11:35:00,56.16,56.25,56.16,56.24,64192.0,44.291,44.362,44.291,44.3541,64192.0
2018-02-23 11:40:00,56.25,56.38,56.24,56.36,67483.0,44.362,44.4645,44.3541,44.4487,67483.0
2018-02-23 11:45:00,56.37,56.48,56.36,56.47,49163.0,44.4566,44.5434,44.4487,44.5355,49163.0
2018-02-23 11:50:00,56.46,56.6,56.46,56.59,77589.0,44.5276,44.638,44.5276,44.6301,77589.0
2018-02-23 11:55:00,56.59,56.69,56.57,56.59,102173.0,44.6301,44.709,44.6144,44.6301,102173.0
2018-02-23 12:00:00,56.59,56.68,56.59,56.67,42770.0,44.6301,44.7011,44.6301,44.6932,42770.0
2018-02-23 12:05:00,56.67,56.69,56.48,56.52,50702.0,44.6932,44.709,44.5434,44.5749,50702.0
2018-02-23 12:10:00,56.52,56.57,56.48,56.49,35999.0,44.5749,44.6144,44.5434,44.5513,35999.0
2018-02-23 12:15:00,56.49,56.6,56.49,56.6,35480.0,44.5513,44.638,44.5513,44.638,35480.0
2018-02-23 12:20:00,56.59,56.6,56.48,56.49,24130.0,44.6301,44.638,44.5434,44.5513,24130.0
2018-02-23 12:25:00,56.48,56.49,56.39,56.41,28827.0,44.5434,44.5513,44.4724,44.4882,28827.0
2018-02-23 12:30:00,56.41,56.47,56.41,56.46,30029.0,44.4882,44.5355,44.4882,44.5276,30029.0
2018-02-23 12:35:00,56.45,56.53,56.43,56.51,37145.0,44.5197,44.5828,44.504,44.567,37145.0
2018-02-23 12:40:00,56.52,56.53,56.49,56.52,45305.0,44.5749,44.5828,44.5513,44.5749,45305.0
2018-02-23 12:45:00,56.5,56.57,56.49,56.57,25805.0,44.5592,44.6144,44.5513,44.6144,25805.0
2018-02-23 12:50:00,56.56,56.59,56.51,56.58,40285.0,44.6065,44.6301,44.567,44.6223,40285.0
2018-02-23 12:55:00,56.58,56.61,56.55,56.6,30425.0,44.6223,44.6459,44.5986,44.638,30425.0
2018-02-23 13:00:00,56.61,56.61,56.5,56.5,37756.0,44.6459,44.6459,44.5592,44.5592,37756.0
2018-02-23 13:05:00,56.5,56.52,56.44,56.51,60175.0,44.5592,44.5749,44.5118,44.567,60175.0
2018-02-23 13:10:00,56.5,56.55,56.48,56.54,32165.0,44.5592,44.5986,44.5434,44.5907,32165.0
2018-02-23 13:15:00,56.53,56.58,56.52,56.55,22339.0,44.5828,44.6223,44.5749,44.5986,22339.0
2018-02-23 13:20:00,56.54,56.58,56.5,56.57,21119.0,44.5907,44.6223,44.5592,44.6144,21119.0
2018-02-23 13:25:00,56.56,56.57,56.5,56.54,23395.0,44.6065,44.6144,44.5592,44.5907,23395.0
2018-02-23 13:30:00,56.53,56.6,56.51,56.59,31654.0,44.5828,44.638,44.567,44.6301,31654.0
2018-02-23 13:35:00,56.6,56.63,56.53,56.63,43848.0,44.638,44.6617,44.5828,44.6617,43848.0
2018-02-23 13:40:00,56.63,56.65,56.61,56.63,36629.0,44.6617,44.6775,44.6459,44.6617,36629.0
2018-02-23 13:45:00,56.63,56.64,56.58,56.63,41079.0,44.6617,44.6696,44.6223,44.6617,41079.0
2018-02-23 13:50:00,56.63,56.66,56.58,56.59,44953.0,44.6617,44.6853,44.6223,44.6301,44953.0
2018-02-23 13:55:00,56.58,56.58,56.53,56.55,33739.0,44.6223,44.6223,44.5828,44.5986,33739.0
2018-02-23 14:00:00,56.55,56.59,56.52,56.53,44780.0,44.5986,44.6301,44.5749,44.5828,44780.0
2018-02-23 14:05:00,56.53,56.53,56.39,56.46,38798.0,44.5828,44.5828,44.4724,44.5276,38798.0
2018-02-23 14:10:00,56.47,56.51,56.46,56.5,36865.0,44.5355,44.567,44.5276,44.5592,36865.0
2018-02-23 14:15:00,56.5,56.5,56.46,56.47,31574.0,44.5592,44.5592,44.5276,44.5355,31574.0
2018-02-23 14:20:00,56.46,56.55,56.43,56.55,53870.0,44.5276,44.5986,44.504,44.5986,53870.0
2018-02-23 14:25:00,56.54,56.54,56.45,56.47,29369.0,44.5907,44.5907,44.5197,44.5355,29369.0
2018-02-23 14:30:00,56.48,56.53,56.46,56.52,39447.0,44.5434,44.5828,44.5276,44.5749,39447.0
2018-02-23 14:35:00,56.53,56.63,56.49,56.63,46456.0,44.5828,44.6617,44.5513,44.6617,46456.0
2018-02-23 14:40:00,56.61,56.76,56.61,56.75,50801.0,44.6459,44.7642,44.6459,44.7563,50801.0
2018-02-23 14:45:00,56.75,56.82,56.7,56.82,52224.0,44.7563,44.8115,44.7169,44.8115,52224.0
2018-02-23 14:50:00,56.82,56.88,56.81,56.83,53697.0,44.8115,44.8589,44.8036,44.8194,53697.0
2018-02-23 14:55:00,56.84,56.87,56.82,56.86,42279.0,44.8273,44.851,44.8115,44.8431,42279.0
2018-02-23 15:00:00,56.86,56.93,56.84,56.89,67214.0,44.8431,44.8983,44.8273,44.8667,67214.0
2018-02-23 15:05:00,56.89,57.01,56.89,56.98,103490.0,44.8667,44.9614,44.8667,44.9377,103490.0
2018-02-23 15:10:00,56.98,57.0,56.87,56.91,71004.0,44.9377,44.9535,44.851,44.8825,71004.0
2018-02-23 15:15:00,56.91,56.95,56.86,56.94,105427.0,44.8825,44.9141,44.8431,44.9062,105427.0
2018-02-23 15:20:00,56.94,57.02,56.93,57.02,143790.0,44.9062,44.9693,44.8983,44.9693,143790.0
2018-02-23 15:25:00,57.01,57.09,56.97,56.98,90511.0,44.9614,45.0245,44.9298,44.9377,90511.0
2018-02-23 15:30:00,56.98,57.04,56.84,56.86,128086.0,44.9377,44.985,44.8273,44.8431,128086.0
2018-02-23 15:35:00,56.86,56.99,56.86,56.94,84243.0,44.8431,44.9456,44.8431,44.9062,84243.0
2018-02-23 15:40:00,56.94,56.98,56.92,56.98,142872.0,44.9062,44.9377,44.8904,44.9377,142872.0
2018-02-23 15:45:00,56.97,56.98,56.91,56.95,147846.0,44.9298,44.9377,44.8825,44.9141,147846.0
2018-02-23 15:50:00,56.95,56.98,56.91,56.95,166719.0,44.9141,44.9377,44.8825,44.9141,166719.0
2018-02-23 15:55:00,56.94,57.14,56.94,57.06,518112.0,44.9062,45.0639,44.9062,45.0008,518112.0
2018-02-26 09:30:00,57.26,57.54,57.2,57.37,157484.0,45.1585,45.3794,45.1112,45.2453,157484.0
2018-02-26 09:35:00,57.37,57.37,57.1,57.24,68318.0,45.2453,45.2453,45.0324,45.1428,68318.0
2018-02-26 09:40:00,57.23,57.26,57.08,57.15,70461.0,45.1349,45.1585,45.0166,45.0718,70461.0
2018-02-26 09:45:00,57.15,57.21,57.01,57.12,55392.0,45.0718,45.1191,44.9614,45.0481,55392.0
2018-02-26 09:50:00,57.13,57.21,57.04,57.08,57791.0,45.056,45.1191,44.985,45.0166,57791.0
2018-02-26 09:55:00,57.09,57.11,56.91,56.99,111936.0,45.0245,45.0402,44.8825,44.9456,111936.0
2018-02-26 10:00:00,56.98,57.1,56.91,56.94,54677.0,44.9377,45.0324,44.8825,44.9062,54677.0
2018-02-26 10:05:00,56.94,57.05,56.94,56.98,60943.0,44.9062,44.9929,44.9062,44.9377,60943.0
2018-02-26 10:10:00,56.98,56.99,56.82,56.87,98434.0,44.9377,44.9456,44.8115,44.851,98434.0
2018-02-26 10:15:00,56.88,57.07,56.82,57.02,88899.0,44.8589,45.0087,44.8115,44.9693,88899.0
2018-02-26 10:20:00,57.02,57.02,56.9,56.94,52035.0,44.9693,44.9693,44.8746,44.9062,52035.0
2018-02-26 10:25:00,56.95,56.98,56.89,56.95,97476.0,44.9141,44.9377,44.8667,44.9141,97476.0
2018-02-26 10:30:00,56.94,56.96,56.8,56.82,51858.0,44.9062,44.9219,44.7958,44.8115,51858.0
2018-02-26 10:35:00,56.83,56.83,56.74,56.82,43197.0,44.8194,44.8194,44.7484,44.8115,43197.0
2018-02-26 10:40:00,56.81,56.92,56.79,56.88,40204.0,44.8036,44.8904,44.7879,44.8589,40204.0
2018-02-26 10:45:00,56.88,56.96,56.85,56.94,35521.0,44.8589,44.9219,44.8352,44.9062,35521.0
2018-02-26 10:50:00,56.95,57.0,56.9,56.95,35711.0,44.9141,44.9535,44.8746,44.9141,35711.0
2018-02-26 10:55:00,56.96,56.96,56.78,56.79,81195.0,44.9219,44.9219,44.78,44.7879,81195.0
2018-02-26 11:00:00,56.79,56.82,56.73,56.77,75031.0,44.7879,44.8115,44.7406,44.7721,75031.0
2018-02-26 11:05:00,56.78,56.81,56.71,56.75,57319.0,44.78,44.8036,44.7248,44.7563,57319.0
2018-02-26 11:10:00,56.75,56.8,56.74,56.77,54617.0,44.7563,44.7958,44.7484,44.7721,54617.0
2018-02-26 11:15:00,56.78,56.8,56.72,56.79,35981.0,44.78,44.7958,44.7327,44.7879,35981.0
2018-02-26 11:20:00,56.79,56.82,56.73,56.78,51174.0,44.7879,44.8115,44.7406,44.78,51174.0
2018-02-26 11:25:00,56.78,56.83,56.77,56.81,47706.0,44.78,44.8194,44.7721,44.8036,47706.0
2018-02-26 11:30:00,56.8,56.9,56.75,56.75,58373.0,44.7958,44.8746,44.7563,44.7563,58373.0
2018-02-26 11:35:00,56.74,56.76,56.71,56.72,77029.0,44.7484,44.7642,44.7248,44.7327,77029.0
2018-02-26 11:40:00,56.71,56.76,56.68,56.71,38453.0,44.7248,44.7642,44.7011,44.7248,38453.0
2018-02-26 11:45:00,56.7,56.73,56.62,56.63,33938.0,44.7169,44.7406,44.6538,44.6617,33938.0
2018-02-26 11:50:00,56.63,56.68,56.57,56.57,27073.0,44.6617,44.7011,44.6144,44.6144,27073.0
2018-02-26 11:55:00,56.58,56.59,56.51,56.57,69126.0,44.6223,44.6301,44.567,44.6144,69126.0
2018-02-26 12:00:00,56.57,56.6,56.53,56.56,34843.0,44.6144,44.638,44.5828,44.6065,34843.0
2018-02-26 12:05:00,56.57,56.66,56.54,56.66,72712.0,44.6144,44.6853,44.5907,44.6853,72712.0
2018-02-26 12:10:00,56.66,56.74,56.65,56.71,48609.0,44.6853,44.7484,44.6775,44.7248,48609.0
2018-02-26 12:15:00,56.72,56.83,56.72,56.82,64135.0,44.7327,44.8194,44.7327,44.8115,64135.0
2018-02-26 12:20:00,56.83,56.85,56.76,56.82,38416.0,44.8194,44.8352,44.7642,44.8115,38416.0
2018-02-26 12:25:00,56.82,56.85,56.78,56.83,23175.0,44.8115,44.8352,44.78,44.8194,23175.0
2018-02-26 12:30:00,56.83,56.85,56.76,56.79,58161.0,44.8194,44.8352,44.7642,44.7879,58161.0
2018-02-26 12:35:00,56.79,56.81,56.73,56.76,91090.0,44.7879,44.8036,44.7406,44.7642,91090.0
2018-02-26 12:40:00,56.77,56.77,56.66,56.69,59934.0,44.7721,44.7721,44.6853,44.709,59934.0
2018-02-26 12:45:00,56.69,56.84,56.67,56.83,33022.0,44.709,44.8273,44.6932,44.8194,33022.0
2018-02-26 12:50:00,56.84,56.88,56.78,56.8,63996.0,44.8273,44.8589,44.78,44.7958,63996.0
2018-02-26 12:55:00,56.81,56.88,56.81,56.86,39425.0,44.8036,44.8589,44.8036,44.8431,39425.0
2018-02-26 13:00:00,56.86,56.93,56.85,56.87,36157.0,44.8431,44.8983,44.8352,44.851,36157.0
2018-02-26 13:05:00,56.87,56.87,56.8,56.86,18362.0,44.851,44.851,44.7958,44.8431,18362.0
2018-02-26 13:10:00,56.86,56.87,56.79,56.85,66188.0,44.8431,44.851,44.7879,44.8352,66188.0
2018-02-26 13:15:00,56.86,56.86,56.75,56.75,61664.0,44.8431,44.8431,44.7563,44.7563,61664.0
2018-02-26 13:20:00,56.74,56.83,56.72,56.8,40422.0,44.7484,44.8194,44.7327,44.7958,40422.0
2018-02-26 13:25:00,56.8,56.84,56.76,56.83,23038.0,44.7958,44.8273,44.7642,44.8194,23038.0
2018-02-26 13:30:00,56.84,56.86,56.74,56.79,43119.0,44.8273,44.8431,44.7484,44.7879,43119.0
2018-02-26 13:35:00,56.79,56.86,56.78,56.86,21348.0,44.7879,44.8431,44.78,44.8431,21348.0
2018-02-26 13:40:00,56.87,56.91,56.84,56.86,27401.0,44.851,44.8825,44.8273,44.8431,27401.0
2018-02-26 13:45:00,56.86,56.87,56.79,56.85,28892.0,44.8431,44.851,44.7879,44.8352,28892.0
2018-02-26 13:50:00,56.84,56.93,56.84,56.93,21860.0,44.8273,44.8983,44.8273,44.8983,21860.0
2018-02-26 13:55:00,56.93,56.95,56.87,56.87,29838.0,44.8983,44.9141,44.851,44.851,29838.0
2018-02-26 14:00:00,56.87,56.88,56.81,56.81,29991.0,44.851,44.8589,44.8036,44.8036,29991.0
2018-02-26 14:05:00,56.82,56.88,56.8,56.82,41797.0,44.8115,44.8589,44.7958,44.8115,41797.0
2018-02-26 14:10:00,56.82,56.83,56.73,56.73,31852.0,44.8115,44.8194,44.7406,44.7406,31852.0
2018-02-26 14:15:00,56.74,56.81,56.73,56.77,73734.0,44.7484,44.8036,44.7406,44.7721,73734.0
2018-02-26 14:20:00,56.77,56.81,56.7,56.8,30744.0,44.7721,44.8036,44.7169,44.7958,30744.0
2018-02-26 14:25:00,56.79,56.82,56.76,56.78,22875.0,44.7879,44.8115,44.7642,44.78,22875.0
2018-02-26 14:30:00,56.78,56.81,56.74,56.81,26913.0,44.78,44.8036,44.7484,44.8036,26913.0
2018-02-26 14:35:00,56.81,56.82,56.77,56.77,55164.0,44.8036,44.8115,44.7721,44.7721,55164.0
2018-02-26 14:40:00,56.76,56.77,56.69,56.69,60256.0,44.7642,44.7721,44.709,44.709,60256.0
2018-02-26 14:45:00,56.7,56.7,56.62,56.62,35389.0,44.7169,44.7169,44.6538,44.6538,35389.0
2018-02-26 14:50:00,56.62,56.66,56.58,56.64,36421.0,44.6538,44.6853,44.6223,44.6696,36421.0
2018-02-26 14:55:00,56.65,56.67,56.61,56.65,29551.0,44.6775,44.6932,44.6459,44.6775,29551.0
2018-02-26 15:00:00,56.64,56.66,56.6,56.61,64151.0,44.6696,44.6853,44.638,44.6459,64151.0
2018-02-26 15:05:00,56.62,56.67,56.61,56.67,84261.0,44.6538,44.6932,44.6459,44.6932,84261.0
2018-02-26 15:10:00,56.67,56.67,56.6,56.65,69652.0,44.6932,44.6932,44.638,44.6775,69652.0
2018-02-26 15:15:00,56.64,56.66,56.56,56.62,65419.0,44.6696,44.6853,44.6065,44.6538,65419.0
2018-02-26 15:20:00,56.62,56.67,56.6,56.66,47563.0,44.6538,44.6932,44.638,44.6853,47563.0
2018-02-26 15:25:00,56.67,56.78,56.65,56.76,63805.0,44.6932,44.78,44.6775,44.7642,63805.0
2018-02-26 15:30:00,56.75,56.83,56.72,56.79,58273.0,44.7563,44.8194,44.7327,44.7879,58273.0
2018-02-26 15:35:00,56.78,56.83,56.72,56.81,74736.0,44.78,44.8194,44.7327,44.8036,74736.0
2018-02-26 15:40:00,56.81,56.82,56.77,56.81,59908.0,44.8036,44.8115,44.7721,44.8036,59908.0
2018-02-26 15:45:00,56.81,56.81,56.68,56.68,75106.0,44.8036,44.8036,44.7011,44.7011,75106.0
2018-02-26 15:50:00,56.69,56.7,56.52,56.54,208229.0,44.709,44.7169,44.5749,44.5907,208229.0
2018-02-26 15:55:00,56.54,56.63,56.53,56.59,301761.0,44.5907,44.6617,44.5828,44.6301,301761.0
2018-02-27 09:30:00,56.5,56.77,56.4,56.71,154865.0,44.5592,44.7721,44.4803,44.7248,154865.0
2018-02-27 09:35:00,56.71,56.8,56.63,56.8,100211.0,44.7248,44.7958,44.6617,44.7958,100211.0
2018-02-27 09:40:00,56.8,56.95,56.8,56.9,153548.0,44.7958,44.9141,44.7958,44.8746,153548.0
2018-02-27 09:45:00,56.9,57.31,56.88,57.29,251134.0,44.8746,45.198,44.8589,45.1822,251134.0
2018-02-27 09:50:00,57.28,57.42,57.24,57.38,102236.0,45.1743,45.2847,45.1428,45.2532,102236.0
2018-02-27 09:55:00,57.39,57.46,57.37,57.44,45536.0,45.2611,45.3163,45.2453,45.3005,45536.0
2018-02-27 10:00:00,57.43,57.62,57.42,57.51,108533.0,45.2926,45.4425,45.2847,45.3557,108533.0
2018-02-27 10:05:00,57.5,57.5,57.24,57.33,48840.0,45.3478,45.3478,45.1428,45.2137,48840.0
2018-02-27 10:10:00,57.34,57.46,57.33,57.35,75098.0,45.2216,45.3163,45.2137,45.2295,75098.0
2018-02-27 10:15:00,57.35,57.35,57.16,57.32,45015.0,45.2295,45.2295,45.0797,45.2059,45015.0
2018-02-27 10:20:00,57.33,57.45,57.3,57.4,81423.0,45.2137,45.3084,45.1901,45.269,81423.0
2018-02-27 10:25:00,57.4,57.41,57.33,57.38,47832.0,45.269,45.2768,45.2137,45.2532,47832.0
2018-02-27 10:30:00,57.38,57.44,57.05,57.06,80017.0,45.2532,45.3005,44.9929,45.0008,80017.0
2018-02-27 10:35:00,57.06,57.09,56.81,56.84,85352.0,45.0008,45.0245,44.8036,44.8273,85352.0
2018-02-27 10:40:00,56.83,56.96,56.73,56.74,93019.0,44.8194,44.9219,44.7406,44.7484,93019.0
2018-02-27 10:45:00,56.77,56.82,56.68,56.71,42318.0,44.7721,44.8115,44.7011,44.7248,42318.0
2018-02-27 10:50:00,56.7,56.82,56.7,56.76,30436.0,44.7169,44.8115,44.7169,44.7642,30436.0
2018-02-27 10:55:00,56.75,56.85,56.7,56.8,23782.0,44.7563,44.8352,44.7169,44.7958,23782.0
2018-02-27 11:00:00,56.79,56.96,56.74,56.93,30019.0,44.7879,44.9219,44.7484,44.8983,30019.0
2018-02-27 11:05:00,56.93,57.01,56.9,57.0,35718.0,44.8983,44.9614,44.8746,44.9535,35718.0
2018-02-27 11:10:00,57.01,57.05,56.96,57.0,46686.0,44.9614,44.9929,44.9219,44.9535,46686.0
2018-02-27 11:15:00,57.01,57.06,56.94,57.0,23602.0,44.9614,45.0008,44.9062,44.9535,23602.0
2018-02-27 11:20:00,56.99,57.0,56.84,56.92,20145.0,44.9456,44.9535,44.8273,44.8904,20145.0
2018-02-27 11:25:00,56.92,56.95,56.83,56.85,28370.0,44.8904,44.9141,44.8194,44.8352,28370.0
2018-02-27 11:30:00,56.84,57.0,56.81,56.95,25441.0,44.8273,44.9535,44.8036,44.9141,25441.0
2018-02-27 11:35:00,56.97,56.98,56.75,56.75,26938.0,44.9298,44.9377,44.7563,44.7563,26938.0
2018-02-27 11:40:00,56.75,56.81,56.67,56.8,21555.0,44.7563,44.8036,44.6932,44.7958,21555.0
2018-02-27 11:45:00,56.8,56.86,56.6,56.72,63756.0,44.7958,44.8431,44.638,44.7327,63756.0
2018-02-27 11:50:00,56.72,56.79,56.7,56.72,31914.0,44.7327,44.7879,44.7169,44.7327,31914.0
2018-02-27 11:55:00,56.74,56.78,56.69,56.74,21187.0,44.7484,44.78,44.709,44.7484,21187.0
2018-02-27 12:00:00,56.76,56.88,56.74,56.81,22038.0,44.7642,44.8589,44.7484,44.8036,22038.0
2018-02-27 12:05:00,56.81,56.87,56.76,56.76,31459.0,44.8036,44.851,44.7642,44.7642,31459.0
2018-02-27 12:10:00,56.76,56.77,56.69,56.71,35755.0,44.7642,44.7721,44.709,44.7248,35755.0
2018-02-27 12:15:00,56.69,56.78,56.69,56.76,18883.0,44.709,44.78,44.709,44.7642,18883.0
2018-02-27 12:20:00,56.76,56.77,56.68,56.7,21993.0,44.7642,44.7721,44.7011,44.7169,21993.0
2018-02-27 12:25:00,56.71,56.83,56.7,56.81,19266.0,44.7248,44.8194,44.7169,44.8036,19266.0
2018-02-27 12:30:00,56.81,56.93,56.8,56.9,21686.0,44.8036,44.8983,44.7958,44.8746,21686.0
2018-02-27 12:35:00,56.89,57.0,56.87,56.98,20881.0,44.8667,44.9535,44.851,44.9377,20881.0
2018-02-27 12:40:00,56.98,56.99,56.87,56.87,26290.0,44.9377,44.9456,44.851,44.851,26290.0
2018-02-27 12:45:00,56.89,57.0,56.89,56.98,27990.0,44.8667,44.9535,44.8667,44.9377,27990.0
2018-02-27 12:50:00,56.98,57.08,56.97,57.04,35554.0,44.9377,45.0166,44.9298,44.985,35554.0
2018-02-27 12:55:00,57.04,57.14,57.02,57.13,21700.0,44.985,45.0639,44.9693,45.056,21700.0
2018-02-27 13:00:00,57.13,57.14,57.07,57.12,12610.0,45.056,45.0639,45.0087,45.0481,12610.0
2018-02-27 13:05:00,57.12,57.22,57.12,57.13,27151.0,45.0481,45.127,45.0481,45.056,27151.0
2018-02-27 13:10:00,57.13,57.17,57.1,57.15,14715.0,45.056,45.0876,45.0324,45.0718,14715.0
2018-02-27 13:15:00,57.14,57.17,57.09,57.13,21353.0,45.0639,45.0876,45.0245,45.056,21353.0
2018-02-27 13:20:00,57.13,57.15,57.05,57.05,14457.0,45.056,45.0718,44.9929,44.9929,14457.0
2018-02-27 13:25:00,57.06,57.09,57.02,57.05,18232.0,45.0008,45.0245,44.9693,44.9929,18232.0
2018-02-27 13:30:00,57.04,57.04,56.9,56.9,23928.0,44.985,44.985,44.8746,44.8746,23928.0
2018-02-27 13:35:00,56.91,57.01,56.9,57.01,22143.0,44.8825,44.9614,44.8746,44.9614,22143.0
2018-02-27 13:40:00,57.01,57.01,56.91,56.96,15000.0,44.9614,44.9614,44.8825,44.9219,15000.0
2018-02-27 13:45:00,56.96,57.04,56.88,56.91,21546.0,44.9219,44.985,44.8589,44.8825,21546.0
2018-02-27 13:50:00,56.9,56.92,56.83,56.87,19908.0,44.8746,44.8904,44.8194,44.851,19908.0
2018-02-27 13:55:00,56.88,56.94,56.85,56.9,18884.0,44.8589,44.9062,44.8352,44.8746,18884.0
2018-02-27 14:00:00,56.91,56.92,56.82,56.84,27257.0,44.8825,44.8904,44.8115,44.8273,27257.0
2018-02-27 14:05:00,56.85,56.9,56.76,56.86,33058.0,44.8352,44.8746,44.7642,44.8431,33058.0
2018-02-27 14:10:00,56.86,56.91,56.79,56.81,25595.0,44.8431,44.8825,44.7879,44.8036,25595.0
2018-02-27 14:15:00,56.81,56.82,56.74,56.78,23239.0,44.8036,44.8115,44.7484,44.78,23239.0
2018-02-27 14:20:00,56.78,56.81,56.73,56.73,19459.0,44.78,44.8036,44.7406,44.7406,19459.0
2018-02-27 14:25:00,56.73,56.87,56.73,56.82,21670.0,44.7406,44.851,44.7406,44.8115,21670.0
2018-02-27 14:30:00,56.82,56.9,56.77,56.9,25444.0,44.8115,44.8746,44.7721,44.8746,25444.0
2018-02-27 14:35:00,56.9,56.91,56.81,56.82,27033.0,44.8746,44.8825,44.8036,44.8115,27033.0
2018-02-27 14:40:00,56.82,56.83,56.7,56.7,22218.0,44.8115,44.8194,44.7169,44.7169,22218.0
2018-02-27 14:45:00,56.71,56.72,56.56,56.56,31725.0,44.7248,44.7327,44.6065,44.6065,31725.0
2018-02-27 14:50:00,56.56,56.6,56.52,56.54,31076.0,44.6065,44.638,44.5749,44.5907,31076.0
2018-02-27 14:55:00,56.55,56.68,56.54,56.66,29482.0,44.5986,44.7011,44.5907,44.6853,29482.0
2018-02-27 15:00:00,56.65,56.68,56.51,56.51,38934.0,44.6775,44.7011,44.567,44.567,38934.0
2018-02-27 15:05:00,56.51,56.53,56.37,56.37,60583.0,44.567,44.5828,44.4566,44.4566,60583.0
2018-02-27 15:10:00,56.37,56.46,56.36,56.39,39108.0,44.4566,44.5276,44.4487,44.4724,39108.0
2018-02-27 15:15:00,56.39,56.41,56.33,56.36,44258.0,44.4724,44.4882,44.4251,44.4487,44258.0
2018-02-27 15:20:00,56.35,56.37,56.23,56.27,61435.0,44.4409,44.4566,44.3462,44.3778,61435.0
2018-02-27 15:25:00,56.27,56.29,56.17,56.24,51754.0,44.3778,44.3935,44.2989,44.3541,51754.0
2018-02-27 15:30:00,56.25,56.36,56.25,56.28,66563.0,44.362,44.4487,44.362,44.3857,66563.0
2018-02-27 15:35:00,56.29,56.29,56.15,56.22,57373.0,44.3935,44.3935,44.2831,44.3383,57373.0
2018-02-27 15:40:00,56.21,56.25,56.08,56.09,101418.0,44.3305,44.362,44.2279,44.2358,101418.0
2018-02-27 15:45:00,56.08,56.17,56.05,56.13,108522.0,44.2279,44.2989,44.2043,44.2674,108522.0
2018-02-27 15:50:00,56.13,56.13,55.93,55.96,172816.0,44.2674,44.2674,44.1096,44.1333,172816.0
2018-02-27 15:55:00,55.96,55.97,55.82,55.83,389776.0,44.1333,44.1412,44.0229,44.0308,389776.0
2018-02-28 09:30:00,56.02,56.58,56.02,56.48,121604.0,44.1806,44.6223,44.1806,44.5434,121604.0
2018-02-28 09:35:00,56.48,56.5,56.17,56.32,67797.0,44.5434,44.5592,44.2989,44.4172,67797.0
2018-02-28 09:40:00,56.34,56.46,55.99,56.04,34452.0,44.433,44.5276,44.1569,44.1964,34452.0
2018-02-28 09:45:00,56.05,56.13,55.9,55.92,26153.0,44.2043,44.2674,44.086,44.1017,26153.0
2018-02-28 09:50:00,55.94,56.19,55.87,56.19,32794.0,44.1175,44.3147,44.0623,44.3147,32794.0
2018-02-28 09:55:00,56.16,56.27,56.11,56.26,30858.0,44.291,44.3778,44.2516,44.3699,30858.0
2018-02-28 10:00:00,56.25,56.42,56.24,56.38,60475.0,44.362,44.4961,44.3541,44.4645,60475.0
2018-02-28 10:05:00,56.39,56.43,56.19,56.19,40005.0,44.4724,44.504,44.3147,44.3147,40005.0
2018-02-28 10:10:00,56.18,56.29,56.18,56.24,34146.0,44.3068,44.3935,44.3068,44.3541,34146.0
2018-02-28 10:15:00,56.23,56.34,56.18,56.18,26849.0,44.3462,44.433,44.3068,44.3068,26849.0
2018-02-28 10:20:00,56.17,56.21,56.1,56.19,29240.0,44.2989,44.3305,44.2437,44.3147,29240.0
2018-02-28 10:25:00,56.2,56.27,56.15,56.15,43450.0,44.3226,44.3778,44.2831,44.2831,43450.0
2018-02-28 10:30:00,56.14,56.2,55.97,56.07,132594.0,44.2752,44.3226,44.1412,44.22,132594.0
2018-02-28 10:35:00,56.07,56.12,56.01,56.07,49014.0,44.22,44.2595,44.1727,44.22,49014.0
2018-02-28 10:40:00,56.06,56.17,55.96,56.0,65244.0,44.2122,44.2989,44.1333,44.1648,65244.0
2018-02-28 10:45:00,56.0,56.02,55.87,55.95,82723.0,44.1648,44.1806,44.0623,44.1254,82723.0
2018-02-28 10:50:00,55.95,55.97,55.83,55.85,41539.0,44.1254,44.1412,44.0308,44.0465,41539.0
2018-02-28 10:55:00,55.86,55.92,55.74,55.8,41557.0,44.0544,44.1017,43.9598,44.0071,41557.0
2018-02-28 11:00:00,55.79,55.82,55.69,55.81,22485.0,43.9992,44.0229,43.9203,44.015,22485.0
2018-02-28 11:05:00,55.82,55.9,55.74,55.74,28273.0,44.0229,44.086,43.9598,43.9598,28273.0
2018-02-28 11:10:00,55.73,55.74,55.5,55.54,34225.0,43.9519,43.9598,43.7705,43.8021,34225.0
2018-02-28 11:15:00,55.55,55.6,55.49,55.57,26870.0,43.8099,43.8494,43.7626,43.8257,26870.0
2018-02-28 11:20:00,55.56,55.58,55.45,55.51,26665.0,43.8178,43.8336,43.7311,43.7784,26665.0
2018-02-28 11:25:00,55.5,55.68,55.49,55.64,27860.0,43.7705,43.9125,43.7626,43.8809,27860.0
2018-02-28 11:30:00,55.63,55.64,55.52,55.59,29460.0,43.873,43.8809,43.7863,43.8415,29460.0
2018-02-28 11:35:00,55.6,55.76,55.57,55.73,32246.0,43.8494,43.9756,43.8257,43.9519,32246.0
2018-02-28 11:40:00,55.74,55.86,55.68,55.68,60121.0,43.9598,44.0544,43.9125,43.9125,60121.0
2018-02-28 11:45:00,55.68,55.69,55.49,55.5,37172.0,43.9125,43.9203,43.7626,43.7705,37172.0
2018-02-28 11:50:00,55.49,55.51,55.38,55.48,35974.0,43.7626,43.7784,43.6759,43.7547,35974.0
2018-02-28 11:55:00,55.48,55.58,55.43,55.56,61301.0,43.7547,43.8336,43.7153,43.8178,61301.0
2018-02-28 12:00:00,55.56,55.58,55.44,55.49,24878.0,43.8178,43.8336,43.7232,43.7626,24878.0
2018-02-28 12:05:00,55.47,55.56,55.46,55.55,27079.0,43.7468,43.8178,43.739,43.8099,27079.0
2018-02-28 12:10:00,55.55,55.55,55.47,55.49,22921.0,43.8099,43.8099,43.7468,43.7626,22921.0
2018-02-28 12:15:00,55.48,55.54,55.33,55.34,18273.0,43.7547,43.8021,43.6364,43.6443,18273.0
2018-02-28 12:20:00,55.34,55.39,55.29,55.33,31323.0,43.6443,43.6838,43.6049,43.6364,31323.0
2018-02-28 12:25:00,55.34,55.38,55.28,55.29,17498.0,43.6443,43.6759,43.597,43.6049,17498.0
2018-02-28 12:30:00,55.28,55.29,55.22,55.25,23052.0,43.597,43.6049,43.5497,43.5733,23052.0
2018-02-28 12:35:00,55.25,55.39,55.25,55.38,27539.0,43.5733,43.6838,43.5733,43.6759,27539.0
2018-02-28 12:40:00,55.36,55.4,55.32,55.36,19979.0,43.6601,43.6916,43.6285,43.6601,19979.0
2018-02-28 12:45:00,55.38,55.6,55.37,55.58,31202.0,43.6759,43.8494,43.668,43.8336,31202.0
2018-02-28 12:50:00,55.57,55.65,55.54,55.65,22374.0,43.8257,43.8888,43.8021,43.8888,22374.0
2018-02-28 12:55:00,55.63,55.63,55.51,55.54,16485.0,43.873,43.873,43.7784,43.8021,16485.0
2018-02-28 13:00:00,55.53,55.54,55.38,55.41,22975.0,43.7942,43.8021,43.6759,43.6995,22975.0
2018-02-28 13:05:00,55.4,55.43,55.34,55.36,16781.0,43.6916,43.7153,43.6443,43.6601,16781.0
2018-02-28 13:10:00,55.38,55.42,55.3,55.3,20657.0,43.6759,43.7074,43.6128,43.6128,20657.0
2018-02-28 13:15:00,55.29,55.36,55.29,55.35,19275.0,43.6049,43.6601,43.6049,43.6522,19275.0
2018-02-28 13:20:00,55.35,55.38,55.31,55.32,21647.0,43.6522,43.6759,43.6207,43.6285,21647.0
2018-02-28 13:25:00,55.32,55.35,55.24,55.24,20939.0,43.6285,43.6522,43.5655,43.5655,20939.0
2018-02-28 13:30:00,55.23,55.29,55.22,55.28,40154.0,43.5576,43.6049,43.5497,43.597,40154.0
2018-02-28 13:35:00,55.28,55.29,55.17,55.19,22156.0,43.597,43.6049,43.5102,43.526,22156.0
2018-02-28 13:40:00,55.18,55.26,55.16,55.19,31163.0,43.5181,43.5812,43.5024,43.526,31163.0
2018-02-28 13:45:00,55.2,55.22,55.1,55.11,20707.0,43.5339,43.5497,43.455,43.4629,20707.0
2018-02-28 13:50:00,55.11,55.18,55.07,55.18,32989.0,43.4629,43.5181,43.4314,43.5181,32989.0
2018-02-28 13:55:00,55.17,55.25,55.16,55.23,22927.0,43.5102,43.5733,43.5024,43.5576,22927.0
2018-02-28 14:00:00,55.23,55.36,55.23,55.34,34386.0,43.5576,43.6601,43.5576,43.6443,34386.0
2018-02-28 14:05:00,55.34,55.35,55.22,55.22,23983.0,43.6443,43.6522,43.5497,43.5497,23983.0
2018-02-28 14:10:00,55.22,55.24,55.16,55.24,24193.0,43.5497,43.5655,43.5024,43.5655,24193.0
2018-02-28 14:15:00,55.23,55.3,55.23,55.23,22814.0,43.5576,43.6128,43.5576,43.5576,22814.0
2018-02-28 14:20:00,55.24,55.25,55.2,55.21,24776.0,43.5655,43.5733,43.5339,43.5418,24776.0
2018-02-28 14:25:00,55.24,55.27,55.13,55.15,52726.0,43.5655,43.5891,43.4787,43.4945,52726.0
2018-02-28 14:30:00,55.16,55.16,55.03,55.04,30495.0,43.5024,43.5024,43.3998,43.4077,30495.0
2018-02-28 14:35:00,55.04,55.09,54.96,54.97,31986.0,43.4077,43.4472,43.3446,43.3525,31986.0
2018-02-28 14:40:00,54.97,55.09,54.95,55.03,46030.0,43.3525,43.4472,43.3367,43.3998,46030.0
2018-02-28 14:45:00,55.03,55.06,54.97,54.99,28905.0,43.3998,43.4235,43.3525,43.3683,28905.0
2018-02-28 14:50:00,54.98,54.98,54.9,54.94,38509.0,43.3604,43.3604,43.2973,43.3289,38509.0
2018-02-28 14:55:00,54.94,54.99,54.92,54.94,38697.0,43.3289,43.3683,43.3131,43.3289,38697.0
2018-02-28 15:00:00,54.95,55.02,54.89,54.94,53305.0,43.3367,43.3919,43.2894,43.3289,53305.0
2018-02-28 15:05:00,54.94,55.06,54.89,55.05,65343.0,43.3289,43.4235,43.2894,43.4156,65343.0
2018-02-28 15:10:00,55.05,55.09,54.93,55.0,59064.0,43.4156,43.4472,43.321,43.3762,59064.0
2018-02-28 15:15:00,55.0,55.0,54.8,54.8,54585.0,43.3762,43.3762,43.2184,43.2184,54585.0
2018-02-28 15:20:00,54.8,54.83,54.66,54.69,71823.0,43.2184,43.2421,43.108,43.1317,71823.0
2018-02-28 15:25:00,54.69,54.8,54.63,54.74,91996.0,43.1317,43.2184,43.0844,43.1711,91996.0
2018-02-28 15:30:00,54.75,54.79,54.69,54.71,76918.0,43.179,43.2106,43.1317,43.1475,76918.0
2018-02-28 15:35:00,54.72,54.86,54.66,54.83,91931.0,43.1554,43.2658,43.108,43.2421,91931.0
2018-02-28 15:40:00,54.83,54.83,54.65,54.71,104264.0,43.2421,43.2421,43.1001,43.1475,104264.0
2018-02-28 15:45:00,54.69,54.7,54.45,54.46,234563.0,43.1317,43.1396,42.9424,42.9503,234563.0
2018-02-28 15:50:00,54.46,54.48,54.36,54.37,219829.0,42.9503,42.9661,42.8714,42.8793,219829.0
2018-02-28 15:55:00,54.36,54.46,54.3,54.3,450414.0,42.8714,42.9503,42.8241,42.8241,450414.0
2018-03-01 09:30:00,54.5,54.88,54.5,54.64,126219.0,42.9818,43.2815,42.9818,43.0923,126219.0
2018-03-01 09:35:00,54.62,54.63,54.28,54.32,78775.0,43.0765,43.0844,42.8083,42.8399,78775.0
2018-03-01 09:40:00,54.31,54.38,54.24,54.26,49303.0,42.832,42.8872,42.7768,42.7926,49303.0
2018-03-01 09:45:00,54.28,54.4,54.27,54.33,45831.0,42.8083,42.903,42.8005,42.8478,45831.0
2018-03-01 09:50:00,54.34,54.52,54.25,54.3,73789.0,42.8557,42.9976,42.7847,42.8241,73789.0
2018-03-01 09:55:00,54.28,54.31,54.15,54.28,64857.0,42.8083,42.832,42.7058,42.8083,64857.0
2018-03-01 10:00:00,54.26,54.6,54.22,54.6,74522.0,42.7926,43.0607,42.761,43.0607,74522.0
2018-03-01 10:05:00,54.61,54.63,54.5,54.61,43836.0,43.0686,43.0844,42.9818,43.0686,43836.0
2018-03-01 10:10:00,54.6,54.62,54.44,54.56,38067.0,43.0607,43.0765,42.9345,43.0292,38067.0
2018-03-01 10:15:00,54.56,54.61,54.43,54.49,44132.0,43.0292,43.0686,42.9266,42.974,44132.0
2018-03-01 10:20:00,54.48,54.49,54.32,54.4,29945.0,42.9661,42.974,42.8399,42.903,29945.0
2018-03-01 10:25:00,54.39,54.45,54.26,54.44,48137.0,42.8951,42.9424,42.7926,42.9345,48137.0
2018-03-01 10:30:00,54.44,54.86,54.44,54.84,76933.0,42.9345,43.2658,42.9345,43.25,76933.0
2018-03-01 10:35:00,54.86,54.97,54.73,54.79,47854.0,43.2658,43.3525,43.1632,43.2106,47854.0
2018-03-01 10:40:00,54.8,54.94,54.69,54.71,54803.0,43.2184,43.3289,43.1317,43.1475,54803.0
2018-03-01 10:45:00,54.71,54.81,54.68,54.71,52479.0,43.1475,43.2263,43.1238,43.1475,52479.0
2018-03-01 10:50:00,54.72,54.72,54.58,54.68,30029.0,43.1554,43.1554,43.0449,43.1238,30029.0
2018-03-01 10:55:00,54.68,54.68,54.38,54.42,29563.0,43.1238,43.1238,42.8872,42.9188,29563.0
2018-03-01 11:00:00,54.43,54.53,54.39,54.49,16186.0,42.9266,43.0055,42.8951,42.974,16186.0
2018-03-01 11:05:00,54.54,54.55,54.43,54.52,27098.0,43.0134,43.0213,42.9266,42.9976,27098.0
2018-03-01 11:10:00,54.53,54.53,54.3,54.34,21841.0,43.0055,43.0055,42.8241,42.8557,21841.0
2018-03-01 11:15:00,54.36,54.56,54.36,54.56,17472.0,42.8714,43.0292,42.8714,43.0292,17472.0
2018-03-01 11:20:00,54.55,54.66,54.53,54.65,36173.0,43.0213,43.108,43.0055,43.1001,36173.0
2018-03-01 11:25:00,54.66,54.68,54.47,54.53,38848.0,43.108,43.1238,42.9582,43.0055,38848.0
2018-03-01 11:30:00,54.55,54.75,54.53,54.74,26283.0,43.0213,43.179,43.0055,43.1711,26283.0
2018-03-01 11:35:00,54.75,54.83,54.72,54.79,29440.0,43.179,43.2421,43.1554,43.2106,29440.0
2018-03-01 11:40:00,54.8,54.99,54.8,54.95,40133.0,43.2184,43.3683,43.2184,43.3367,40133.0
2018-03-01 11:45:00,54.95,55.0,54.87,54.87,91373.0,43.3367,43.3762,43.2736,43.2736,91373.0
2018-03-01 11:50:00,54.86,55.01,54.81,54.97,28221.0,43.2658,43.3841,43.2263,43.3525,28221.0
2018-03-01 11:55:00,54.96,54.98,54.79,54.79,36107.0,43.3446,43.3604,43.2106,43.2106,36107.0
2018-03-01 12:00:00,54.8,54.81,54.61,54.65,29925.0,43.2184,43.2263,43.0686,43.1001,29925.0
2018-03-01 12:05:00,54.64,54.76,54.64,54.76,20091.0,43.0923,43.1869,43.0923,43.1869,20091.0
2018-03-01 12:10:00,54.74,54.78,54.68,54.68,12920.0,43.1711,43.2027,43.1238,43.1238,12920.0
2018-03-01 12:15:00,54.67,54.71,54.6,54.61,78671.0,43.1159,43.1475,43.0607,43.0686,78671.0
2018-03-01 12:20:00,54.6,54.6,54.49,54.55,25885.0,43.0607,43.0607,42.974,43.0213,25885.0
2018-03-01 12:25:00,54.55,54.63,54.48,54.57,23524.0,43.0213,43.0844,42.9661,43.0371,23524.0
2018-03-01 12:30:00,54.58,54.58,54.39,54.47,28124.0,43.0449,43.0449,42.8951,42.9582,28124.0
2018-03-01 12:35:00,54.48,54.59,54.48,54.56,15132.0,42.9661,43.0528,42.9661,43.0292,15132.0
2018-03-01 12:40:00,54.57,54.64,54.49,54.63,20357.0,43.0371,43.0923,42.974,43.0844,20357.0
2018-03-01 12:45:00,54.62,54.68,54.56,54.66,18769.0,43.0765,43.1238,43.0292,43.108,18769.0
2018-03-01 12:50:00,54.64,54.67,54.45,54.53,17769.0,43.0923,43.1159,42.9424,43.0055,17769.0
2018-03-01 12:55:00,54.53,54.55,54.4,54.43,18382.0,43.0055,43.0213,42.903,42.9266,18382.0
2018-03-01 13:00:00,54.42,54.42,54.22,54.23,40199.0,42.9188,42.9188,42.761,42.7689,40199.0
2018-03-01 13:05:00,54.23,54.28,54.11,54.11,23063.0,42.7689,42.8083,42.6743,42.6743,23063.0
2018-03-01 13:10:00,54.11,54.21,54.06,54.17,42921.0,42.6743,42.7531,42.6348,42.7216,42921.0
2018-03-01 13:15:00,54.18,54.27,54.16,54.2,17723.0,42.7295,42.8005,42.7137,42.7452,17723.0
2018-03-01 13:20:00,54.21,54.25,54.14,54.19,20256.0,42.7531,42.7847,42.6979,42.7374,20256.0
2018-03-01 13:25:00,54.2,54.38,54.19,54.31,24108.0,42.7452,42.8872,42.7374,42.832,24108.0
2018-03-01 13:30:00,54.31,54.39,54.28,54.28,26812.0,42.832,42.8951,42.8083,42.8083,26812.0
2018-03-01 13:35:00,54.28,54.37,54.26,54.3,20260.0,42.8083,42.8793,42.7926,42.8241,20260.0
2018-03-01 13:40:00,54.29,54.34,54.23,54.25,25216.0,42.8162,42.8557,42.7689,42.7847,25216.0
2018-03-01 13:45:00,54.24,54.24,54.04,54.12,30930.0,42.7768,42.7768,42.6191,42.6822,30930.0
2018-03-01 13:50:00,54.12,54.15,54.04,54.05,15709.0,42.6822,42.7058,42.6191,42.627,15709.0
2018-03-01 13:55:00,54.04,54.04,53.88,53.91,27847.0,42.6191,42.6191,42.4929,42.5165,27847.0
2018-03-01 14:00:00,53.91,53.94,53.64,53.78,52536.0,42.5165,42.5402,42.3036,42.414,52536.0
2018-03-01 14:05:00,53.79,53.81,53.7,53.71,101362.0,42.4219,42.4377,42.3509,42.3588,101362.0
2018-03-01 14:10:00,53.74,53.77,53.52,53.52,53410.0,42.3825,42.4061,42.209,42.209,53410.0
2018-03-01 14:15:00,53.52,53.79,53.52,53.77,35131.0,42.209,42.4219,42.209,42.4061,35131.0
2018-03-01 14:20:00,53.77,53.85,53.68,53.74,38620.0,42.4061,42.4692,42.3351,42.3825,38620.0
2018-03-01 14:25:00,53.76,53.93,53.74,53.93,36956.0,42.3982,42.5323,42.3825,42.5323,36956.0
2018-03-01 14:30:00,53.92,53.99,53.83,53.89,21458.0,42.5244,42.5796,42.4534,42.5008,21458.0
2018-03-01 14:35:00,53.87,53.94,53.82,53.85,31403.0,42.485,42.5402,42.4456,42.4692,31403.0
2018-03-01 14:40:00,53.87,54.06,53.85,54.0,37151.0,42.485,42.6348,42.4692,42.5875,37151.0
2018-03-01 14:45:00,53.98,54.06,53.88,53.89,30018.0,42.5717,42.6348,42.4929,42.5008,30018.0
2018-03-01 14:50:00,53.9,53.98,53.88,53.91,34833.0,42.5087,42.5717,42.4929,42.5165,34833.0
2018-03-01 14:55:00,53.9,53.98,53.85,53.91,34283.0,42.5087,42.5717,42.4692,42.5165,34283.0
2018-03-01 15:00:00,53.91,53.93,53.76,53.76,42617.0,42.5165,42.5323,42.3982,42.3982,42617.0
2018-03-01 15:05:00,53.75,53.96,53.75,53.89,36074.0,42.3904,42.556,42.3904,42.5008,36074.0
2018-03-01 15:10:00,53.89,54.11,53.85,54.05,39879.0,42.5008,42.6743,42.4692,42.627,39879.0
2018-03-01 15:15:00,54.05,54.15,54.0,54.15,40486.0,42.627,42.7058,42.5875,42.7058,40486.0
2018-03-01 15:20:00,54.15,54.21,54.01,54.05,56539.0,42.7058,42.7531,42.5954,42.627,56539.0
2018-03-01 15:25:00,54.04,54.17,54.04,54.07,32092.0,42.6191,42.7216,42.6191,42.6427,32092.0
2018-03-01 15:30:00,54.07,54.14,53.88,53.95,52559.0,42.6427,42.6979,42.4929,42.5481,52559.0
2018-03-01 15:35:00,53.97,54.0,53.83,53.84,62161.0,42.5639,42.5875,42.4534,42.4613,62161.0
2018-03-01 15:40:00,53.83,53.86,53.72,53.74,102429.0,42.4534,42.4771,42.3667,42.3825,102429.0
2018-03-01 15:45:00,53.75,54.01,53.73,53.98,141959.0,42.3904,42.5954,42.3746,42.5717,141959.0
2018-03-01 15:50:00,53.98,54.04,53.83,53.87,167055.0,42.5717,42.6191,42.4534,42.485,167055.0
2018-03-01 15:55:00,53.87,54.06,53.8,53.85,353081.0,42.485,42.6348,42.4298,42.4692,353081.0
2018-03-02 09:30:00,53.54,53.89,53.48,53.58,120292.0,42.2247,42.5008,42.1774,42.2563,120292.0
2018-03-02 09:35:00,53.61,53.72,53.28,53.32,41461.0,42.2799,42.3667,42.0197,42.0512,41461.0
2018-03-02 09:40:00,53.3,53.33,53.13,53.17,32590.0,42.0355,42.0591,41.9014,41.9329,32590.0
2018-03-02 09:45:00,53.16,53.25,53.11,53.15,41828.0,41.925,41.996,41.8856,41.9172,41828.0
2018-03-02 09:50:00,53.12,53.23,52.97,52.97,71199.0,41.8935,41.9803,41.7752,41.7752,71199.0
2018-03-02 09:55:00,52.97,53.15,52.93,53.13,31541.0,41.7752,41.9172,41.7437,41.9014,31541.0
2018-03-02 10:00:00,53.13,53.29,53.12,53.21,68280.0,41.9014,42.0276,41.8935,41.9645,68280.0
2018-03-02 10:05:00,53.21,53.26,53.16,53.24,30278.0,41.9645,42.0039,41.925,41.9881,30278.0
2018-03-02 10:10:00,53.25,53.25,53.11,53.21,30349.0,41.996,41.996,41.8856,41.9645,30349.0
2018-03-02 10:15:00,53.2,53.2,53.03,53.08,33461.0,41.9566,41.9566,41.8225,41.862,33461.0
2018-03-02 10:20:00,53.07,53.14,52.94,53.0,33873.0,41.8541,41.9093,41.7515,41.7989,33873.0
2018-03-02 10:25:00,52.99,53.01,52.81,52.85,43339.0,41.791,41.8067,41.649,41.6806,43339.0
2018-03-02 10:30:00,52.85,52.94,52.78,52.91,72434.0,41.6806,41.7515,41.6254,41.7279,72434.0
2018-03-02 10:35:00,52.91,52.92,52.81,52.9,67977.0,41.7279,41.7358,41.649,41.72,67977.0
2018-03-02 10:40:00,52.92,53.14,52.92,53.14,39966.0,41.7358,41.9093,41.7358,41.9093,39966.0
2018-03-02 10:45:00,53.14,53.17,53.08,53.14,22644.0,41.9093,41.9329,41.862,41.9093,22644.0
2018-03-02 10:50:00,53.15,53.18,53.1,53.11,33517.0,41.9172,41.9408,41.8777,41.8856,33517.0
2018-03-02 10:55:00,53.11,53.18,53.07,53.09,24072.0,41.8856,41.9408,41.8541,41.8698,24072.0
2018-03-02 11:00:00,53.07,53.12,53.03,53.09,18799.0,41.8541,41.8935,41.8225,41.8698,18799.0
2018-03-02 11:05:00,53.1,53.18,53.05,53.15,33788.0,41.8777,41.9408,41.8383,41.9172,33788.0
2018-03-02 11:10:00,53.16,53.32,53.11,53.29,33587.0,41.925,42.0512,41.8856,42.0276,33587.0
2018-03-02 11:15:00,53.3,53.34,53.21,53.22,22520.0,42.0355,42.067,41.9645,41.9724,22520.0
2018-03-02 11:20:00,53.22,53.4,53.22,53.4,20847.0,41.9724,42.1143,41.9724,42.1143,20847.0
2018-03-02 11:25:00,53.4,53.51,53.4,53.46,40239.0,42.1143,42.2011,42.1143,42.1616,40239.0
2018-03-02 11:30:00,53.47,53.57,53.42,53.46,27884.0,42.1695,42.2484,42.1301,42.1616,27884.0
2018-03-02 11:35:00,53.44,53.62,53.44,53.62,38976.0,42.1459,42.2878,42.1459,42.2878,38976.0
2018-03-02 11:40:00,53.63,53.76,53.58,53.6,44074.0,42.2957,42.3982,42.2563,42.2721,44074.0
2018-03-02 11:45:00,53.6,53.74,53.52,53.68,54590.0,42.2721,42.3825,42.209,42.3351,54590.0
2018-03-02 11:50:00,53.7,53.77,53.64,53.65,35642.0,42.3509,42.4061,42.3036,42.3115,35642.0
2018-03-02 11:55:00,53.64,53.74,53.59,53.72,21657.0,42.3036,42.3825,42.2642,42.3667,21657.0
2018-03-02 12:00:00,53.69,53.74,53.6,53.6,28921.0,42.343,42.3825,42.2721,42.2721,28921.0
2018-03-02 12:05:00,53.62,53.62,53.54,53.57,23692.0,42.2878,42.2878,42.2247,42.2484,23692.0
2018-03-02 12:10:00,53.57,53.59,53.45,53.51,22323.0,42.2484,42.2642,42.1538,42.2011,22323.0
2018-03-02 12:15:00,53.51,53.56,53.37,53.38,30040.0,42.2011,42.2405,42.0907,42.0985,30040.0
2018-03-02 12:20:00,53.39,53.48,53.35,53.48,21846.0,42.1064,42.1774,42.0749,42.1774,21846.0
2018-03-02 12:25:00,53.49,53.55,53.44,53.55,18465.0,42.1853,42.2326,42.1459,42.2326,18465.0
2018-03-02 12:30:00,53.55,53.58,53.46,53.48,15949.0,42.2326,42.2563,42.1616,42.1774,15949.0
2018-03-02 12:35:00,53.49,53.6,53.48,53.53,14014.0,42.1853,42.2721,42.1774,42.2168,14014.0
2018-03-02 12:40:00,53.52,53.7,53.51,53.62,18640.0,42.209,42.3509,42.2011,42.2878,18640.0
2018-03-02 12:45:00,53.62,53.76,53.61,53.73,15240.0,42.2878,42.3982,42.2799,42.3746,15240.0
2018-03-02 12:50:00,53.73,53.86,53.73,53.82,34141.0,42.3746,42.4771,42.3746,42.4456,34141.0
2018-03-02 12:55:00,53.82,53.84,53.71,53.72,82469.0,42.4456,42.4613,42.3588,42.3667,82469.0
2018-03-02 13:00:00,53.72,53.8,53.71,53.74,17641.0,42.3667,42.4298,42.3588,42.3825,17641.0
2018-03-02 13:05:00,53.72,53.78,53.64,53.64,32403.0,42.3667,42.414,42.3036,42.3036,32403.0
2018-03-02 13:10:00,53.64,53.64,53.48,53.51,24411.0,42.3036,42.3036,42.1774,42.2011,24411.0
2018-03-02 13:15:00,53.5,53.58,53.5,53.52,14497.0,42.1932,42.2563,42.1932,42.209,14497.0
2018-03-02 13:20:00,53.53,53.58,53.49,53.51,16034.0,42.2168,42.2563,42.1853,42.2011,16034.0
2018-03-02 13:25:00,53.52,53.56,53.43,53.45,16450.0,42.209,42.2405,42.138,42.1538,16450.0
2018-03-02 13:30:00,53.44,53.5,53.35,53.39,32204.0,42.1459,42.1932,42.0749,42.1064,32204.0
2018-03-02 13:35:00,53.39,53.44,53.33,53.44,28506.0,42.1064,42.1459,42.0591,42.1459,28506.0
2018-03-02 13:40:00,53.44,53.49,53.43,53.47,23207.0,42.1459,42.1853,42.138,42.1695,23207.0
2018-03-02 13:45:00,53.46,53.57,53.46,53.55,25322.0,42.1616,42.2484,42.1616,42.2326,25322.0
2018-03-02 13:50:00,53.57,53.62,53.55,53.57,26409.0,42.2484,42.2878,42.2326,42.2484,26409.0
2018-03-02 13:55:00,53.56,53.57,53.41,53.42,41936.0,42.2405,42.2484,42.1222,42.1301,41936.0
2018-03-02 14:00:00,53.43,53.57,53.43,53.56,31462.0,42.138,42.2484,42.138,42.2405,31462.0
2018-03-02 14:05:00,53.57,53.59,53.53,53.55,15754.0,42.2484,42.2642,42.2168,42.2326,15754.0
2018-03-02 14:10:00,53.55,53.69,53.55,53.66,21137.0,42.2326,42.343,42.2326,42.3194,21137.0
2018-03-02 14:15:00,53.67,53.7,53.59,53.59,19693.0,42.3273,42.3509,42.2642,42.2642,19693.0
2018-03-02 14:20:00,53.59,53.62,53.55,53.55,24100.0,42.2642,42.2878,42.2326,42.2326,24100.0
2018-03-02 14:25:00,53.56,53.66,53.53,53.58,19870.0,42.2405,42.3194,42.2168,42.2563,19870.0
2018-03-02 14:30:00,53.59,53.62,53.5,53.5,27933.0,42.2642,42.2878,42.1932,42.1932,27933.0
2018-03-02 14:35:00,53.49,53.63,53.49,53.63,23768.0,42.1853,42.2957,42.1853,42.2957,23768.0
2018-03-02 14:40:00,53.63,53.66,53.59,53.62,26308.0,42.2957,42.3194,42.2642,42.2878,26308.0
2018-03-02 14:45:00,53.62,53.64,53.56,53.61,27669.0,42.2878,42.3036,42.2405,42.2799,27669.0
2018-03-02 14:50:00,53.59,53.64,53.56,53.56,25305.0,42.2642,42.3036,42.2405,42.2405,25305.0
2018-03-02 14:55:00,53.55,53.55,53.48,53.48,26493.0,42.2326,42.2326,42.1774,42.1774,26493.0
2018-03-02 15:00:00,53.49,53.52,53.41,53.49,31203.0,42.1853,42.209,42.1222,42.1853,31203.0
2018-03-02 15:05:00,53.5,53.52,53.4,53.49,26027.0,42.1932,42.209,42.1143,42.1853,26027.0
2018-03-02 15:10:00,53.51,53.52,53.42,53.47,36659.0,42.2011,42.209,42.1301,42.1695,36659.0
2018-03-02 15:15:00,53.47,53.58,53.43,53.58,64309.0,42.1695,42.2563,42.138,42.2563,64309.0
2018-03-02 15:20:00,53.58,53.72,53.56,53.7,26482.0,42.2563,42.3667,42.2405,42.3509,26482.0
2018-03-02 15:25:00,53.7,53.78,53.69,53.73,51318.0,42.3509,42.414,42.343,42.3746,51318.0
2018-03-02 15:30:00,53.73,53.88,53.72,53.86,48704.0,42.3746,42.4929,42.3667,42.4771,48704.0
2018-03-02 15:35:00,53.85,53.99,53.84,53.98,61659.0,42.4692,42.5796,42.4613,42.5717,61659.0
2018-03-02 15:40:00,53.98,54.04,53.92,54.04,80360.0,42.5717,42.6191,42.5244,42.6191,80360.0
2018-03-02 15:45:00,54.05,54.05,53.91,54.0,105250.0,42.627,42.627,42.5165,42.5875,105250.0
2018-03-02 15:50:00,54.01,54.17,54.0,54.17,94845.0,42.5954,42.7216,42.5875,42.7216,94845.0
2018-03-02 15:55:00,54.16,54.21,54.04,54.05,261140.0,42.7137,42.7531,42.6191,42.627,261140.0
2018-03-05 09:30:00,53.49,53.74,53.37,53.6,169666.0,42.1853,42.3825,42.0907,42.2721,169666.0
2018-03-05 09:35:00,53.61,53.73,53.54,53.73,63965.0,42.2799,42.3746,42.2247,42.3746,63965.0
2018-03-05 09:40:00,53.74,53.78,53.57,53.57,71073.0,42.3825,42.414,42.2484,42.2484,71073.0
2018-03-05 09:45:00,53.57,53.6,53.4,53.42,51355.0,42.2484,42.2721,42.1143,42.1301,51355.0
2018-03-05 09:50:00,53.42,53.43,53.32,53.36,40744.0,42.1301,42.138,42.0512,42.0828,40744.0
2018-03-05 09:55:00,53.38,53.55,53.36,53.47,76942.0,42.0985,42.2326,42.0828,42.1695,76942.0
2018-03-05 10:00:00,53.46,53.5,53.31,53.44,62787.0,42.1616,42.1932,42.0433,42.1459,62787.0
2018-03-05 10:05:00,53.44,53.51,53.36,53.36,66030.0,42.1459,42.2011,42.0828,42.0828,66030.0
2018-03-05 10:10:00,53.36,53.42,53.31,53.31,45301.0,42.0828,42.1301,42.0433,42.0433,45301.0
2018-03-05 10:15:00,53.32,53.46,53.32,53.39,31596.0,42.0512,42.1616,42.0512,42.1064,31596.0
2018-03-05 10:20:00,53.38,53.57,53.35,53.53,36041.0,42.0985,42.2484,42.0749,42.2168,36041.0
2018-03-05 10:25:00,53.54,53.63,53.5,53.59,31101.0,42.2247,42.2957,42.1932,42.2642,31101.0
2018-03-05 10:30:00,53.6,53.64,53.48,53.48,28722.0,42.2721,42.3036,42.1774,42.1774,28722.0
2018-03-05 10:35:00,53.5,53.67,53.46,53.61,24164.0,42.1932,42.3273,42.1616,42.2799,24164.0
2018-03-05 10:40:00,53.63,53.66,53.55,53.6,23056.0,42.2957,42.3194,42.2326,42.2721,23056.0
2018-03-05 10:45:00,53.6,53.65,53.56,53.63,26367.0,42.2721,42.3115,42.2405,42.2957,26367.0
2018-03-05 10:50:00,53.64,53.71,53.63,53.7,39457.0,42.3036,42.3588,42.2957,42.3509,39457.0
2018-03-05 10:55:00,53.7,53.89,53.7,53.88,58076.0,42.3509,42.5008,42.3509,42.4929,58076.0
2018-03-05 11:00:00,53.88,53.94,53.83,53.86,84112.0,42.4929,42.5402,42.4534,42.4771,84112.0
2018-03-05 11:05:00,53.85,53.96,53.85,53.92,44078.0,42.4692,42.556,42.4692,42.5244,44078.0
2018-03-05 11:10:00,53.93,54.02,53.92,53.99,50209.0,42.5323,42.6033,42.5244,42.5796,50209.0
2018-03-05 11:15:00,53.99,54.12,53.98,54.09,51704.0,42.5796,42.6822,42.5717,42.6585,51704.0
2018-03-05 11:20:00,54.11,54.15,54.0,54.14,44850.0,42.6743,42.7058,42.5875,42.6979,44850.0
2018-03-05 11:25:00,54.14,54.15,53.96,53.96,40571.0,42.6979,42.7058,42.556,42.556,40571.0
2018-03-05 11:30:00,53.97,54.05,53.95,54.01,35090.0,42.5639,42.627,42.5481,42.5954,35090.0
2018-03-05 11:35:00,54.01,54.08,53.96,54.06,29438.0,42.5954,42.6506,42.556,42.6348,29438.0
2018-03-05 11:40:00,54.08,54.11,54.01,54.04,41174.0,42.6506,42.6743,42.5954,42.6191,41174.0
2018-03-05 11:45:00,54.04,54.1,53.98,53.98,33240.0,42.6191,42.6664,42.5717,42.5717,33240.0
2018-03-05 11:50:00,53.98,54.02,53.95,53.95,35603.0,42.5717,42.6033,42.5481,42.5481,35603.0
2018-03-05 11:55:00,53.95,53.99,53.88,53.94,32608.0,42.5481,42.5796,42.4929,42.5402,32608.0
2018-03-05 12:00:00,53.93,54.02,53.9,53.99,43853.0,42.5323,42.6033,42.5087,42.5796,43853.0
2018-03-05 12:05:00,53.98,53.99,53.92,53.95,25699.0,42.5717,42.5796,42.5244,42.5481,25699.0
2018-03-05 12:10:00,53.96,54.0,53.9,53.91,33790.0,42.556,42.5875,42.5087,42.5165,33790.0
2018-03-05 12:15:00,53.91,53.98,53.87,53.93,32649.0,42.5165,42.5717,42.485,42.5323,32649.0
2018-03-05 12:20:00,53.93,53.99,53.9,53.93,40264.0,42.5323,42.5796,42.5087,42.5323,40264.0
2018-03-05 12:25:00,53.93,54.02,53.93,53.97,24371.0,42.5323,42.6033,42.5323,42.5639,24371.0
2018-03-05 12:30:00,53.97,54.01,53.81,53.88,51022.0,42.5639,42.5954,42.4377,42.4929,51022.0
2018-03-05 12:35:00,53.89,53.9,53.83,53.87,29327.0,42.5008,42.5087,42.4534,42.485,29327.0
2018-03-05 12:40:00,53.87,53.96,53.87,53.95,27746.0,42.485,42.556,42.485,42.5481,27746.0
2018-03-05 12:45:00,53.96,54.08,53.96,54.08,17861.0,42.556,42.6506,42.556,42.6506,17861.0
2018-03-05 12:50:00,54.08,54.13,54.06,54.12,25315.0,42.6506,42.69,42.6348,42.6822,25315.0
2018-03-05 12:55:00,54.11,54.14,54.06,54.14,31790.0,42.6743,42.6979,42.6348,42.6979,31790.0
2018-03-05 13:00:00,54.15,54.15,54.08,54.08,22465.0,42.7058,42.7058,42.6506,42.6506,22465.0
2018-03-05 13:05:00,54.07,54.11,54.05,54.11,82668.0,42.6427,42.6743,42.627,42.6743,82668.0
2018-03-05 13:10:00,54.11,54.15,54.07,54.07,51848.0,42.6743,42.7058,42.6427,42.6427,51848.0
2018-03-05 13:15:00,54.07,54.12,54.03,54.05,38248.0,42.6427,42.6822,42.6112,42.627,38248.0
2018-03-05 13:20:00,54.06,54.11,54.05,54.09,23140.0,42.6348,42.6743,42.627,42.6585,23140.0
2018-03-05 13:25:00,54.09,54.09,54.0,54.01,30388.0,42.6585,42.6585,42.5875,42.5954,30388.0
2018-03-05 13:30:00,54.02,54.07,53.93,53.94,39708.0,42.6033,42.6427,42.5323,42.5402,39708.0
2018-03-05 13:35:00,53.95,54.03,53.95,53.98,27214.0,42.5481,42.6112,42.5481,42.5717,27214.0
2018-03-05 13:40:00,53.98,54.07,53.97,54.01,26452.0,42.5717,42.6427,42.5639,42.5954,26452.0
2018-03-05 13:45:00,54.01,54.05,53.89,53.92,31059.0,42.5954,42.627,42.5008,42.5244,31059.0
2018-03-05 13:50:00,53.92,53.98,53.92,53.96,27091.0,42.5244,42.5717,42.5244,42.556,27091.0
2018-03-05 13:55:00,53.96,54.02,53.94,53.96,27806.0,42.556,42.6033,42.5402,42.556,27806.0
2018-03-05 14:00:00,53.97,54.04,53.96,54.01,31445.0,42.5639,42.6191,42.556,42.5954,31445.0
2018-03-05 14:05:00,53.99,54.04,53.94,54.04,21772.0,42.5796,42.6191,42.5402,42.6191,21772.0
2018-03-05 14:10:00,54.05,54.06,53.91,53.93,37040.0,42.627,42.6348,42.5165,42.5323,37040.0
2018-03-05 14:15:00,53.92,54.0,53.86,53.88,25094.0,42.5244,42.5875,42.4771,42.4929,25094.0
2018-03-05 14:20:00,53.87,53.95,53.86,53.94,28334.0,42.485,42.5481,42.4771,42.5402,28334.0
2018-03-05 14:25:00,53.95,53.98,53.94,53.96,27527.0,42.5481,42.5717,42.5402,42.556,27527.0
2018-03-05 14:30:00,53.95,54.01,53.93,53.95,27846.0,42.5481,42.5954,42.5323,42.5481,27846.0
2018-03-05 14:35:00,53.95,54.03,53.91,54.0,41004.0,42.5481,42.6112,42.5165,42.5875,41004.0
2018-03-05 14:40:00,54.0,54.02,53.93,54.01,46087.0,42.5875,42.6033,42.5323,42.5954,46087.0
2018-03-05 14:45:00,54.02,54.08,53.99,54.08,39801.0,42.6033,42.6506,42.5796,42.6506,39801.0
2018-03-05 14:50:00,54.08,54.09,54.06,54.07,24611.0,42.6506,42.6585,42.6348,42.6427,24611.0
2018-03-05 14:55:00,54.08,54.11,54.06,54.11,32968.0,42.6506,42.6743,42.6348,42.6743,32968.0
2018-03-05 15:00:00,54.11,54.16,54.1,54.14,34145.0,42.6743,42.7137,42.6664,42.6979,34145.0
2018-03-05 15:05:00,54.15,54.23,54.11,54.13,63096.0,42.7058,42.7689,42.6743,42.69,63096.0
2018-03-05 15:10:00,54.12,54.15,54.09,54.13,33185.0,42.6822,42.7058,42.6585,42.69,33185.0
2018-03-05 15:15:00,54.12,54.14,54.05,54.13,44930.0,42.6822,42.6979,42.627,42.69,44930.0
2018-03-05 15:20:00,54.12,54.2,54.11,54.19,34587.0,42.6822,42.7452,42.6743,42.7374,34587.0
2018-03-05 15:25:00,54.19,54.19,54.07,54.07,46912.0,42.7374,42.7374,42.6427,42.6427,46912.0
2018-03-05 15:30:00,54.07,54.1,54.02,54.08,92414.0,42.6427,42.6664,42.6033,42.6506,92414.0
2018-03-05 15:35:00,54.07,54.07,53.98,53.98,60274.0,42.6427,42.6427,42.5717,42.5717,60274.0
2018-03-05 15:40:00,53.98,54.11,53.98,54.1,69990.0,42.5717,42.6743,42.5717,42.6664,69990.0
2018-03-05 15:45:00,54.1,54.15,54.03,54.03,89883.0,42.6664,42.7058,42.6112,42.6112,89883.0
2018-03-05 15:50:00,54.03,54.04,53.96,53.99,93286.0,42.6112,42.6191,42.556,42.5796,93286.0
2018-03-05 15:55:00,54.0,54.03,53.94,53.97,232596.0,42.5875,42.6112,42.5402,42.5639,232596.0
2018-03-06 09:30:00,54.28,54.32,54.0,54.04,153263.0,42.8083,42.8399,42.5875,42.6191,153263.0
2018-03-06 09:35:00,54.04,54.05,53.9,54.01,42221.0,42.6191,42.627,42.5087,42.5954,42221.0
2018-03-06 09:40:00,54.03,54.23,54.03,54.12,43704.0,42.6112,42.7689,42.6112,42.6822,43704.0
2018-03-06 09:45:00,54.12,54.22,54.0,54.21,47614.0,42.6822,42.761,42.5875,42.7531,47614.0
2018-03-06 09:50:00,54.23,54.34,54.17,54.33,40225.0,42.7689,42.8557,42.7216,42.8478,40225.0
2018-03-06 09:55:00,54.34,54.39,54.32,54.36,38701.0,42.8557,42.8951,42.8399,42.8714,38701.0
2018-03-06 10:00:00,54.36,54.36,54.06,54.1,36157.0,42.8714,42.8714,42.6348,42.6664,36157.0
2018-03-06 10:05:00,54.09,54.13,53.92,53.94,56820.0,42.6585,42.69,42.5244,42.5402,56820.0
2018-03-06 10:10:00,53.95,53.96,53.85,53.92,48186.0,42.5481,42.556,42.4692,42.5244,48186.0
2018-03-06 10:15:00,53.94,54.07,53.94,54.03,42377.0,42.5402,42.6427,42.5402,42.6112,42377.0
2018-03-06 10:20:00,54.03,54.18,54.0,54.14,31668.0,42.6112,42.7295,42.5875,42.6979,31668.0
2018-03-06 10:25:00,54.14,54.2,54.04,54.07,26025.0,42.6979,42.7452,42.6191,42.6427,26025.0
2018-03-06 10:30:00,54.08,54.17,54.08,54.1,33298.0,42.6506,42.7216,42.6506,42.6664,33298.0
2018-03-06 10:35:00,54.08,54.24,54.08,54.22,34590.0,42.6506,42.7768,42.6506,42.761,34590.0
2018-03-06 10:40:00,54.21,54.28,54.16,54.21,33769.0,42.7531,42.8083,42.7137,42.7531,33769.0
2018-03-06 10:45:00,54.22,54.23,53.81,53.81,46276.0,42.761,42.7689,42.4377,42.4377,46276.0
2018-03-06 10:50:00,53.82,53.82,53.66,53.69,95325.0,42.4456,42.4456,42.3194,42.343,95325.0
2018-03-06 10:55:00,53.69,53.73,53.58,53.65,38072.0,42.343,42.3746,42.2563,42.3115,38072.0
2018-03-06 11:00:00,53.64,53.76,53.64,53.66,29577.0,42.3036,42.3982,42.3036,42.3194,29577.0
2018-03-06 11:05:00,53.69,53.84,53.69,53.81,51041.0,42.343,42.4613,42.343,42.4377,51041.0
2018-03-06 11:10:00,53.82,53.86,53.75,53.86,28754.0,42.4456,42.4771,42.3904,42.4771,28754.0
2018-03-06 11:15:00,53.86,53.86,53.77,53.83,28729.0,42.4771,42.4771,42.4061,42.4534,28729.0
2018-03-06 11:20:00,53.83,53.83,53.6,53.67,34584.0,42.4534,42.4534,42.2721,42.3273,34584.0
2018-03-06 11:25:00,53.65,53.65,53.52,53.54,26113.0,42.3115,42.3115,42.209,42.2247,26113.0
2018-03-06 11:30:00,53.55,53.64,53.55,53.56,24617.0,42.2326,42.3036,42.2326,42.2405,24617.0
2018-03-06 11:35:00,53.55,53.66,53.53,53.6,26564.0,42.2326,42.3194,42.2168,42.2721,26564.0
2018-03-06 11:40:00,53.58,53.73,53.5,53.69,24708.0,42.2563,42.3746,42.1932,42.343,24708.0
2018-03-06 11:45:00,53.7,53.77,53.7,53.75,22737.0,42.3509,42.4061,42.3509,42.3904,22737.0
2018-03-06 11:50:00,53.74,53.81,53.7,53.71,21815.0,42.3825,42.4377,42.3509,42.3588,21815.0
2018-03-06 11:55:00,53.71,53.8,53.68,53.79,22756.0,42.3588,42.4298,42.3351,42.4219,22756.0
2018-03-06 12:00:00,53.8,53.84,53.73,53.76,22105.0,42.4298,42.4613,42.3746,42.3982,22105.0
2018-03-06 12:05:00,53.77,53.79,53.7,53.78,34172.0,42.4061,42.4219,42.3509,42.414,34172.0
2018-03-06 12:10:00,53.79,53.83,53.76,53.8,66235.0,42.4219,42.4534,42.3982,42.4298,66235.0
2018-03-06 12:15:00,53.8,53.87,53.75,53.84,144262.0,42.4298,42.485,42.3904,42.4613,144262.0
2018-03-06 12:20:00,53.83,53.88,53.8,53.87,34639.0,42.4534,42.4929,42.4298,42.485,34639.0
2018-03-06 12:25:00,53.86,53.93,53.84,53.85,26153.0,42.4771,42.5323,42.4613,42.4692,26153.0
2018-03-06 12:30:00,53.84,53.9,53.82,53.89,22935.0,42.4613,42.5087,42.4456,42.5008,22935.0
2018-03-06 12:35:00,53.89,53.92,53.85,53.87,17561.0,42.5008,42.5244,42.4692,42.485,17561.0
2018-03-06 12:40:00,53.88,53.96,53.86,53.94,21630.0,42.4929,42.556,42.4771,42.5402,21630.0
2018-03-06 12:45:00,53.96,53.99,53.9,53.99,16069.0,42.556,42.5796,42.5087,42.5796,16069.0
2018-03-06 12:50:00,54.0,54.03,53.97,53.99,22569.0,42.5875,42.6112,42.5639,42.5796,22569.0
2018-03-06 12:55:00,53.99,54.1,53.98,54.04,32469.0,42.5796,42.6664,42.5717,42.6191,32469.0
2018-03-06 13:00:00,54.04,54.07,53.98,53.99,31011.0,42.6191,42.6427,42.5717,42.5796,31011.0
2018-03-06 13:05:00,53.99,54.05,53.96,54.02,32106.0,42.5796,42.627,42.556,42.6033,32106.0
2018-03-06 13:10:00,54.03,54.1,54.02,54.07,63869.0,42.6112,42.6664,42.6033,42.6427,63869.0
2018-03-06 13:15:00,54.06,54.11,54.05,54.06,22858.0,42.6348,42.6743,42.627,42.6348,22858.0
2018-03-06 13:20:00,54.06,54.12,54.02,54.11,31037.0,42.6348,42.6822,42.6033,42.6743,31037.0
2018-03-06 13:25:00,54.1,54.14,54.09,54.1,28451.0,42.6664,42.6979,42.6585,42.6664,28451.0
2018-03-06 13:30:00,54.11,54.14,54.06,54.1,30694.0,42.6743,42.6979,42.6348,42.6664,30694.0
2018-03-06 13:35:00,54.1,54.1,54.03,54.05,32029.0,42.6664,42.6664,42.6112,42.627,32029.0
2018-03-06 13:40:00,54.05,54.13,54.05,54.13,21439.0,42.627,42.69,42.627,42.69,21439.0
2018-03-06 13:45:00,54.14,54.14,54.0,54.03,55062.0,42.6979,42.6979,42.5875,42.6112,55062.0
2018-03-06 13:50:00,54.03,54.07,54.01,54.04,36885.0,42.6112,42.6427,42.5954,42.6191,36885.0
2018-03-06 13:55:00,54.04,54.07,54.0,54.04,62850.0,42.6191,42.6427,42.5875,42.6191,62850.0
2018-03-06 14:00:00,54.04,54.1,54.03,54.1,44583.0,42.6191,42.6664,42.6112,42.6664,44583.0
2018-03-06 14:05:00,54.1,54.18,54.07,54.13,39654.0,42.6664,42.7295,42.6427,42.69,39654.0
2018-03-06 14:10:00,54.14,54.14,54.08,54.11,36793.0,42.6979,42.6979,42.6506,42.6743,36793.0
2018-03-06 14:15:00,54.1,54.12,54.06,54.09,26091.0,42.6664,42.6822,42.6348,42.6585,26091.0
2018-03-06 14:20:00,54.09,54.12,54.03,54.07,111650.0,42.6585,42.6822,42.6112,42.6427,111650.0
2018-03-06 14:25:00,54.07,54.09,54.0,54.01,42610.0,42.6427,42.6585,42.5875,42.5954,42610.0
2018-03-06 14:30:00,54.01,54.15,54.0,54.14,97564.0,42.5954,42.7058,42.5875,42.6979,97564.0
2018-03-06 14:35:00,54.14,54.21,54.14,54.21,26394.0,42.6979,42.7531,42.6979,42.7531,26394.0
2018-03-06 14:40:00,54.21,54.21,54.15,54.18,38797.0,42.7531,42.7531,42.7058,42.7295,38797.0
2018-03-06 14:45:00,54.18,54.25,54.18,54.24,29242.0,42.7295,42.7847,42.7295,42.7768,29242.0
2018-03-06 14:50:00,54.24,54.27,54.19,54.2,36101.0,42.7768,42.8005,42.7374,42.7452,36101.0
2018-03-06 14:55:00,54.2,54.23,54.19,54.23,30229.0,42.7452,42.7689,42.7374,42.7689,30229.0
2018-03-06 15:00:00,54.22,54.24,54.12,54.13,45665.0,42.761,42.7768,42.6822,42.69,45665.0
2018-03-06 15:05:00,54.12,54.16,54.12,54.15,35842.0,42.6822,42.7137,42.6822,42.7058,35842.0
2018-03-06 15:10:00,54.15,54.15,54.06,54.1,51188.0,42.7058,42.7058,42.6348,42.6664,51188.0
2018-03-06 15:15:00,54.1,54.11,54.02,54.09,43476.0,42.6664,42.6743,42.6033,42.6585,43476.0
2018-03-06 15:20:00,54.09,54.11,54.05,54.05,40807.0,42.6585,42.6743,42.627,42.627,40807.0
2018-03-06 15:25:00,54.05,54.15,54.02,54.15,47965.0,42.627,42.7058,42.6033,42.7058,47965.0
2018-03-06 15:30:00,54.14,54.19,54.12,54.14,57539.0,42.6979,42.7374,42.6822,42.6979,57539.0
2018-03-06 15:35:00,54.15,54.17,54.09,54.09,43793.0,42.7058,42.7216,42.6585,42.6585,43793.0
2018-03-06 15:40:00,54.1,54.14,54.07,54.08,70997.0,42.6664,42.6979,42.6427,42.6506,70997.0
2018-03-06 15:45:00,54.08,54.08,53.96,53.99,121721.0,42.6506,42.6506,42.556,42.5796,121721.0
2018-03-06 15:50:00,53.98,54.06,53.97,54.04,134569.0,42.5717,42.6348,42.5639,42.6191,134569.0
2018-03-06 15:55:00,54.03,54.06,53.94,54.06,331831.0,42.6112,42.6348,42.5402,42.6348,331831.0
2018-03-07 09:30:00,53.31,53.92,53.24,53.88,145746.0,42.0433,42.5244,41.9881,42.4929,145746.0
2018-03-07 09:35:00,53.88,54.17,53.87,54.15,135382.0,42.4929,42.7216,42.485,42.7058,135382.0
2018-03-07 09:40:00,54.13,54.27,53.95,54.01,76475.0,42.69,42.8005,42.5481,42.5954,76475.0
2018-03-07 09:45:00,54.02,54.1,53.89,53.97,77728.0,42.6033,42.6664,42.5008,42.5639,77728.0
2018-03-07 09:50:00,53.97,54.08,53.85,54.03,59002.0,42.5639,42.6506,42.4692,42.6112,59002.0
2018-03-07 09:55:00,54.03,54.09,53.95,53.95,59412.0,42.6112,42.6585,42.5481,42.5481,59412.0
2018-03-07 10:00:00,53.94,54.1,53.87,54.04,59712.0,42.5402,42.6664,42.485,42.6191,59712.0
2018-03-07 10:05:00,54.06,54.09,53.93,54.07,45519.0,42.6348,42.6585,42.5323,42.6427,45519.0
2018-03-07 10:10:00,54.06,54.2,54.02,54.08,48383.0,42.6348,42.7452,42.6033,42.6506,48383.0
2018-03-07 10:15:00,54.08,54.18,54.08,54.18,38363.0,42.6506,42.7295,42.6506,42.7295,38363.0
2018-03-07 10:20:00,54.18,54.23,54.1,54.1,50369.0,42.7295,42.7689,42.6664,42.6664,50369.0
2018-03-07 10:25:00,54.11,54.15,54.06,54.09,42963.0,42.6743,42.7058,42.6348,42.6585,42963.0
2018-03-07 10:30:00,54.09,54.34,54.09,54.33,65046.0,42.6585,42.8557,42.6585,42.8478,65046.0
2018-03-07 10:35:00,54.32,54.46,54.3,54.41,56461.0,42.8399,42.9503,42.8241,42.9109,56461.0
2018-03-07 10:40:00,54.42,54.46,54.26,54.27,44101.0,42.9188,42.9503,42.7926,42.8005,44101.0
2018-03-07 10:45:00,54.27,54.32,54.24,54.31,53702.0,42.8005,42.8399,42.7768,42.832,53702.0
2018-03-07 10:50:00,54.32,54.39,54.24,54.27,49288.0,42.8399,42.8951,42.7768,42.8005,49288.0
2018-03-07 10:55:00,54.27,54.36,54.25,54.36,39713.0,42.8005,42.8714,42.7847,42.8714,39713.0
2018-03-07 11:00:00,54.36,54.38,54.15,54.16,51813.0,42.8714,42.8872,42.7058,42.7137,51813.0
2018-03-07 11:05:00,54.16,54.21,54.09,54.1,51960.0,42.7137,42.7531,42.6585,42.6664,51960.0
2018-03-07 11:10:00,54.1,54.1,53.93,53.98,43833.0,42.6664,42.6664,42.5323,42.5717,43833.0
2018-03-07 11:15:00,53.98,54.01,53.92,53.92,128218.0,42.5717,42.5954,42.5244,42.5244,128218.0
2018-03-07 11:20:00,53.91,54.02,53.9,54.02,136403.0,42.5165,42.6033,42.5087,42.6033,136403.0
2018-03-07 11:25:00,54.01,54.05,53.97,54.05,52046.0,42.5954,42.627,42.5639,42.627,52046.0
2018-03-07 11:30:00,54.04,54.1,53.98,54.03,57726.0,42.6191,42.6664,42.5717,42.6112,57726.0
2018-03-07 11:35:00,54.04,54.08,54.02,54.03,42889.0,42.6191,42.6506,42.6033,42.6112,42889.0
2018-03-07 11:40:00,54.02,54.03,53.96,53.99,71931.0,42.6033,42.6112,42.556,42.5796,71931.0
2018-03-07 11:45:00,53.99,54.04,53.96,53.98,87660.0,42.5796,42.6191,42.556,42.5717,87660.0
2018-03-07 11:50:00,53.98,54.01,53.79,53.81,408742.0,42.5717,42.5954,42.4219,42.4377,408742.0
2018-03-07 11:55:00,53.81,53.85,53.73,53.78,81015.0,42.4377,42.4692,42.3746,42.414,81015.0
2018-03-07 12:00:00,53.77,53.81,53.73,53.76,100446.0,42.4061,42.4377,42.3746,42.3982,100446.0
2018-03-07 12:05:00,53.76,53.87,53.75,53.86,118500.0,42.3982,42.485,42.3904,42.4771,118500.0
2018-03-07 12:10:00,53.85,53.86,53.76,53.78,73729.0,42.4692,42.4771,42.3982,42.414,73729.0
2018-03-07 12:15:00,53.77,53.86,53.72,53.82,214999.0,42.4061,42.4771,42.3667,42.4456,214999.0
2018-03-07 12:20:00,53.82,53.85,53.77,53.82,72465.0,42.4456,42.4692,42.4061,42.4456,72465.0
2018-03-07 12:25:00,53.82,53.87,53.79,53.86,37802.0,42.4456,42.485,42.4219,42.4771,37802.0
2018-03-07 12:30:00,53.86,53.98,53.81,53.96,38714.0,42.4771,42.5717,42.4377,42.556,38714.0
2018-03-07 12:35:00,53.96,53.97,53.89,53.97,32791.0,42.556,42.5639,42.5008,42.5639,32791.0
2018-03-07 12:40:00,53.96,54.07,53.94,54.05,49723.0,42.556,42.6427,42.5402,42.627,49723.0
2018-03-07 12:45:00,54.04,54.08,54.0,54.0,44008.0,42.6191,42.6506,42.5875,42.5875,44008.0
2018-03-07 12:50:00,54.01,54.05,54.0,54.01,27828.0,42.5954,42.627,42.5875,42.5954,27828.0
2018-03-07 12:55:00,54.01,54.06,54.0,54.03,22136.0,42.5954,42.6348,42.5875,42.6112,22136.0
2018-03-07 13:00:00,54.02,54.03,53.91,53.93,36324.0,42.6033,42.6112,42.5165,42.5323,36324.0
2018-03-07 13:05:00,53.93,53.93,53.8,53.81,46899.0,42.5323,42.5323,42.4298,42.4377,46899.0
2018-03-07 13:10:00,53.8,53.8,53.77,53.79,118412.0,42.4298,42.4298,42.4061,42.4219,118412.0
2018-03-07 13:15:00,53.78,53.83,53.78,53.8,147126.0,42.414,42.4534,42.414,42.4298,147126.0
2018-03-07 13:20:00,53.8,53.84,53.78,53.84,58420.0,42.4298,42.4613,42.414,42.4613,58420.0
2018-03-07 13:25:00,53.83,53.96,53.8,53.96,40667.0,42.4534,42.556,42.4298,42.556,40667.0
2018-03-07 13:30:00,53.96,54.0,53.91,53.93,51216.0,42.556,42.5875,42.5165,42.5323,51216.0
2018-03-07 13:35:00,53.92,53.96,53.88,53.9,43205.0,42.5244,42.556,42.4929,42.5087,43205.0
2018-03-07 13:40:00,53.91,53.94,53.89,53.9,25267.0,42.5165,42.5402,42.5008,42.5087,25267.0
2018-03-07 13:45:00,53.9,53.96,53.89,53.93,39619.0,42.5087,42.556,42.5008,42.5323,39619.0
2018-03-07 13:50:00,53.93,53.96,53.91,53.94,41131.0,42.5323,42.556,42.5165,42.5402,41131.0
2018-03-07 13:55:00,53.94,53.95,53.91,53.93,59591.0,42.5402,42.5481,42.5165,42.5323,59591.0
2018-03-07 14:00:00,53.94,54.0,53.9,53.97,57646.0,42.5402,42.5875,42.5087,42.5639,57646.0
2018-03-07 14:05:00,53.98,54.0,53.91,53.94,50318.0,42.5717,42.5875,42.5165,42.5402,50318.0
2018-03-07 14:10:00,53.95,54.03,53.95,53.99,38768.0,42.5481,42.6112,42.5481,42.5796,38768.0
2018-03-07 14:15:00,53.99,54.01,53.93,53.96,66960.0,42.5796,42.5954,42.5323,42.556,66960.0
2018-03-07 14:20:00,53.96,53.99,53.91,53.92,47275.0,42.556,42.5796,42.5165,42.5244,47275.0
2018-03-07 14:25:00,53.92,53.95,53.89,53.92,140722.0,42.5244,42.5481,42.5008,42.5244,140722.0
2018-03-07 14:30:00,53.92,54.02,53.91,54.01,91567.0,42.5244,42.6033,42.5165,42.5954,91567.0
2018-03-07 14:35:00,54.01,54.03,53.94,53.96,44427.0,42.5954,42.6112,42.5402,42.556,44427.0
2018-03-07 14:40:00,53.96,53.97,53.94,53.94,27755.0,42.556,42.5639,42.5402,42.5402,27755.0
2018-03-07 14:45:00,53.94,53.98,53.92,53.98,40977.0,42.5402,42.5717,42.5244,42.5717,40977.0
2018-03-07 14:50:00,53.99,54.02,53.92,53.92,55845.0,42.5796,42.6033,42.5244,42.5244,55845.0
2018-03-07 14:55:00,53.92,53.95,53.91,53.94,60109.0,42.5244,42.5481,42.5165,42.5402,60109.0
2018-03-07 15:00:00,53.94,53.95,53.92,53.94,47129.0,42.5402,42.5481,42.5244,42.5402,47129.0
2018-03-07 15:05:00,53.94,54.1,53.94,54.08,56862.0,42.5402,42.6664,42.5402,42.6506,56862.0
2018-03-07 15:10:00,54.07,54.12,54.03,54.07,31138.0,42.6427,42.6822,42.6112,42.6427,31138.0
2018-03-07 15:15:00,54.07,54.07,54.02,54.06,37122.0,42.6427,42.6427,42.6033,42.6348,37122.0
2018-03-07 15:20:00,54.06,54.06,53.95,54.04,36982.0,42.6348,42.6348,42.5481,42.6191,36982.0
2018-03-07 15:25:00,54.04,54.04,54.0,54.02,43304.0,42.6191,42.6191,42.5875,42.6033,43304.0
2018-03-07 15:30:00,54.02,54.11,54.01,54.07,49860.0,42.6033,42.6743,42.5954,42.6427,49860.0
2018-03-07 15:35:00,54.08,54.16,54.07,54.13,68106.0,42.6506,42.7137,42.6427,42.69,68106.0
2018-03-07 15:40:00,54.12,54.2,54.12,54.17,119184.0,42.6822,42.7452,42.6822,42.7216,119184.0
2018-03-07 15:45:00,54.18,54.21,54.12,54.16,108767.0,42.7295,42.7531,42.6822,42.7137,108767.0
2018-03-07 15:50:00,54.16,54.18,54.01,54.03,124472.0,42.7137,42.7295,42.5954,42.6112,124472.0
2018-03-07 15:55:00,54.02,54.1,54.02,54.09,386122.0,42.6033,42.6664,42.6033,42.6585,386122.0
2018-03-08 09:30:00,54.13,54.38,54.0,54.2,98110.0,42.69,42.8872,42.5875,42.7452,98110.0
2018-03-08 09:35:00,54.2,54.24,53.87,53.93,40553.0,42.7452,42.7768,42.485,42.5323,40553.0
2018-03-08 09:40:00,53.9,54.03,53.79,53.95,57789.0,42.5087,42.6112,42.4219,42.5481,57789.0
2018-03-08 09:45:00,53.95,54.09,53.92,53.98,49286.0,42.5481,42.6585,42.5244,42.5717,49286.0
2018-03-08 09:50:00,53.99,54.08,53.97,54.06,41936.0,42.5796,42.6506,42.5639,42.6348,41936.0
2018-03-08 09:55:00,54.07,54.1,53.8,53.85,42090.0,42.6427,42.6664,42.4298,42.4692,42090.0
2018-03-08 10:00:00,53.84,53.84,53.6,53.6,67137.0,42.4613,42.4613,42.2721,42.2721,67137.0
2018-03-08 10:05:00,53.59,53.64,53.43,53.53,58782.0,42.2642,42.3036,42.138,42.2168,58782.0
2018-03-08 10:10:00,53.52,53.62,53.5,53.59,53693.0,42.209,42.2878,42.1932,42.2642,53693.0
2018-03-08 10:15:00,53.6,53.67,53.55,53.59,38047.0,42.2721,42.3273,42.2326,42.2642,38047.0
2018-03-08 10:20:00,53.6,53.66,53.55,53.55,60250.0,42.2721,42.3194,42.2326,42.2326,60250.0
2018-03-08 10:25:00,53.54,53.55,53.33,53.34,43856.0,42.2247,42.2326,42.0591,42.067,43856.0
2018-03-08 10:30:00,53.33,53.4,53.28,53.33,35174.0,42.0591,42.1143,42.0197,42.0591,35174.0
2018-03-08 10:35:00,53.34,53.36,53.18,53.19,49600.0,42.067,42.0828,41.9408,41.9487,49600.0
2018-03-08 10:40:00,53.18,53.35,53.15,53.32,29083.0,41.9408,42.0749,41.9172,42.0512,29083.0
2018-03-08 10:45:00,53.33,53.44,53.32,53.39,49481.0,42.0591,42.1459,42.0512,42.1064,49481.0
2018-03-08 10:50:00,53.38,53.47,53.35,53.37,39741.0,42.0985,42.1695,42.0749,42.0907,39741.0
2018-03-08 10:55:00,53.38,53.43,53.28,53.33,42124.0,42.0985,42.138,42.0197,42.0591,42124.0
2018-03-08 11:00:00,53.33,53.41,53.25,53.4,39905.0,42.0591,42.1222,41.996,42.1143,39905.0
2018-03-08 11:05:00,53.39,53.47,53.37,53.41,55195.0,42.1064,42.1695,42.0907,42.1222,55195.0
2018-03-08 11:10:00,53.4,53.5,53.36,53.48,34989.0,42.1143,42.1932,42.0828,42.1774,34989.0
2018-03-08 11:15:00,53.5,53.55,53.38,53.41,36008.0,42.1932,42.2326,42.0985,42.1222,36008.0
2018-03-08 11:20:00,53.41,53.46,53.39,53.4,24573.0,42.1222,42.1616,42.1064,42.1143,24573.0
2018-03-08 11:25:00,53.41,53.43,53.22,53.23,45592.0,42.1222,42.138,41.9724,41.9803,45592.0
2018-03-08 11:30:00,53.22,53.26,53.16,53.18,27028.0,41.9724,42.0039,41.925,41.9408,27028.0
2018-03-08 11:35:00,53.19,53.19,53.04,53.05,37973.0,41.9487,41.9487,41.8304,41.8383,37973.0
2018-03-08 11:40:00,53.06,53.15,53.02,53.06,43830.0,41.8462,41.9172,41.8146,41.8462,43830.0
2018-03-08 11:45:00,53.07,53.2,53.04,53.19,64839.0,41.8541,41.9566,41.8304,41.9487,64839.0
2018-03-08 11:50:00,53.18,53.2,53.11,53.12,52495.0,41.9408,41.9566,41.8856,41.8935,52495.0
2018-03-08 11:55:00,53.12,53.18,53.09,53.12,31759.0,41.8935,41.9408,41.8698,41.8935,31759.0
2018-03-08 12:00:00,53.12,53.18,53.07,53.12,44708.0,41.8935,41.9408,41.8541,41.8935,44708.0
2018-03-08 12:05:00,53.11,53.13,53.06,53.07,67889.0,41.8856,41.9014,41.8462,41.8541,67889.0
2018-03-08 12:10:00,53.06,53.07,52.97,53.02,35700.0,41.8462,41.8541,41.7752,41.8146,35700.0
2018-03-08 12:15:00,53.01,53.09,52.99,53.06,41156.0,41.8067,41.8698,41.791,41.8462,41156.0
2018-03-08 12:20:00,53.07,53.09,52.98,52.98,22701.0,41.8541,41.8698,41.7831,41.7831,22701.0
2018-03-08 12:25:00,52.99,53.06,52.96,53.04,29960.0,41.791,41.8462,41.7673,41.8304,29960.0
2018-03-08 12:30:00,53.03,53.05,52.93,52.93,25817.0,41.8225,41.8383,41.7437,41.7437,25817.0
2018-03-08 12:35:00,52.93,53.0,52.92,52.96,32331.0,41.7437,41.7989,41.7358,41.7673,32331.0
2018-03-08 12:40:00,52.95,53.03,52.95,53.01,26687.0,41.7594,41.8225,41.7594,41.8067,26687.0
2018-03-08 12:45:00,53.02,53.06,52.99,53.06,23281.0,41.8146,41.8462,41.791,41.8462,23281.0
2018-03-08 12:50:00,53.06,53.06,52.95,52.99,37731.0,41.8462,41.8462,41.7594,41.791,37731.0
2018-03-08 12:55:00,52.99,53.19,52.99,53.17,33375.0,41.791,41.9487,41.791,41.9329,33375.0
2018-03-08 13:00:00,53.16,53.22,53.15,53.21,25916.0,41.925,41.9724,41.9172,41.9645,25916.0
2018-03-08 13:05:00,53.21,53.23,53.18,53.22,18021.0,41.9645,41.9803,41.9408,41.9724,18021.0
2018-03-08 13:10:00,53.23,53.26,53.18,53.18,31504.0,41.9803,42.0039,41.9408,41.9408,31504.0
2018-03-08 13:15:00,53.18,53.18,53.13,53.18,21469.0,41.9408,41.9408,41.9014,41.9408,21469.0
2018-03-08 13:20:00,53.17,53.19,53.15,53.17,17022.0,41.9329,41.9487,41.9172,41.9329,17022.0
2018-03-08 13:25:00,53.17,53.21,53.12,53.2,38788.0,41.9329,41.9645,41.8935,41.9566,38788.0
2018-03-08 13:30:00,53.2,53.2,53.15,53.19,29648.0,41.9566,41.9566,41.9172,41.9487,29648.0
2018-03-08 13:35:00,53.19,53.21,53.15,53.17,15400.0,41.9487,41.9645,41.9172,41.9329,15400.0
2018-03-08 13:40:00,53.16,53.2,53.13,53.15,23025.0,41.925,41.9566,41.9014,41.9172,23025.0
2018-03-08 13:45:00,53.15,53.21,53.12,53.21,19109.0,41.9172,41.9645,41.8935,41.9645,19109.0
2018-03-08 13:50:00,53.2,53.23,53.18,53.19,23786.0,41.9566,41.9803,41.9408,41.9487,23786.0
2018-03-08 13:55:00,53.19,53.19,53.13,53.15,29267.0,41.9487,41.9487,41.9014,41.9172,29267.0
2018-03-08 14:00:00,53.15,53.15,53.1,53.12,26266.0,41.9172,41.9172,41.8777,41.8935,26266.0
2018-03-08 14:05:00,53.11,53.12,53.05,53.05,47330.0,41.8856,41.8935,41.8383,41.8383,47330.0
2018-03-08 14:10:00,53.05,53.1,53.04,53.1,29037.0,41.8383,41.8777,41.8304,41.8777,29037.0
2018-03-08 14:15:00,53.1,53.21,53.1,53.21,32240.0,41.8777,41.9645,41.8777,41.9645,32240.0
2018-03-08 14:20:00,53.21,53.25,53.18,53.22,30924.0,41.9645,41.996,41.9408,41.9724,30924.0
2018-03-08 14:25:00,53.22,53.35,53.22,53.32,42399.0,41.9724,42.0749,41.9724,42.0512,42399.0
2018-03-08 14:30:00,53.31,53.34,53.27,53.31,19502.0,42.0433,42.067,42.0118,42.0433,19502.0
2018-03-08 14:35:00,53.31,53.32,53.28,53.29,22928.0,42.0433,42.0512,42.0197,42.0276,22928.0
2018-03-08 14:40:00,53.29,53.3,53.22,53.28,24199.0,42.0276,42.0355,41.9724,42.0197,24199.0
2018-03-08 14:45:00,53.27,53.37,53.27,53.31,27041.0,42.0118,42.0907,42.0118,42.0433,27041.0
2018-03-08 14:50:00,53.32,53.39,53.32,53.36,27577.0,42.0512,42.1064,42.0512,42.0828,27577.0
2018-03-08 14:55:00,53.36,53.38,53.32,53.33,24159.0,42.0828,42.0985,42.0512,42.0591,24159.0
2018-03-08 15:00:00,53.33,53.45,53.32,53.45,93627.0,42.0591,42.1538,42.0512,42.1538,93627.0
2018-03-08 15:05:00,53.44,53.55,53.43,53.53,37545.0,42.1459,42.2326,42.138,42.2168,37545.0
2018-03-08 15:10:00,53.53,53.53,53.44,53.51,26133.0,42.2168,42.2168,42.1459,42.2011,26133.0
2018-03-08 15:15:00,53.51,53.57,53.49,53.49,37560.0,42.2011,42.2484,42.1853,42.1853,37560.0
2018-03-08 15:20:00,53.5,53.54,53.46,53.47,30540.0,42.1932,42.2247,42.1616,42.1695,30540.0
2018-03-08 15:25:00,53.47,53.57,53.46,53.55,36393.0,42.1695,42.2484,42.1616,42.2326,36393.0
2018-03-08 15:30:00,53.55,53.55,53.41,53.47,63367.0,42.2326,42.2326,42.1222,42.1695,63367.0
2018-03-08 15:35:00,53.47,53.47,53.35,53.36,71624.0,42.1695,42.1695,42.0749,42.0828,71624.0
2018-03-08 15:40:00,53.36,53.37,53.27,53.3,94481.0,42.0828,42.0907,42.0118,42.0355,94481.0
2018-03-08 15:45:00,53.3,53.42,53.25,53.36,103743.0,42.0355,42.1301,41.996,42.0828,103743.0
2018-03-08 15:50:00,53.36,53.45,53.36,53.4,130681.0,42.0828,42.1538,42.0828,42.1143,130681.0
2018-03-08 15:55:00,53.4,53.6,53.4,53.57,263896.0,42.1143,42.2721,42.1143,42.2484,263896.0
2018-03-09 09:30:00,54.07,54.31,54.01,54.3,145616.0,42.6427,42.832,42.5954,42.8241,145616.0
2018-03-09 09:35:00,54.31,54.45,54.29,54.4,41881.0,42.832,42.9424,42.8162,42.903,41881.0
2018-03-09 09:40:00,54.39,54.4,54.25,54.34,52218.0,42.8951,42.903,42.7847,42.8557,52218.0
2018-03-09 09:45:00,54.34,54.53,54.3,54.53,58036.0,42.8557,43.0055,42.8241,43.0055,58036.0
2018-03-09 09:50:00,54.53,54.61,54.48,54.52,91963.0,43.0055,43.0686,42.9661,42.9976,91963.0
2018-03-09 09:55:00,54.51,54.75,54.51,54.73,84560.0,42.9897,43.179,42.9897,43.1632,84560.0
2018-03-09 10:00:00,54.73,54.79,54.66,54.79,83176.0,43.1632,43.2106,43.108,43.2106,83176.0
2018-03-09 10:05:00,54.79,54.83,54.72,54.82,70275.0,43.2106,43.2421,43.1554,43.2342,70275.0
2018-03-09 10:10:00,54.82,54.92,54.76,54.91,63504.0,43.2342,43.3131,43.1869,43.3052,63504.0
2018-03-09 10:15:00,54.92,55.02,54.87,54.97,93443.0,43.3131,43.3919,43.2736,43.3525,93443.0
2018-03-09 10:20:00,54.96,55.02,54.86,54.92,91557.0,43.3446,43.3919,43.2658,43.3131,91557.0
2018-03-09 10:25:00,54.92,55.0,54.87,54.94,59410.0,43.3131,43.3762,43.2736,43.3289,59410.0
2018-03-09 10:30:00,54.94,54.99,54.88,54.89,96207.0,43.3289,43.3683,43.2815,43.2894,96207.0
2018-03-09 10:35:00,54.88,54.92,54.78,54.81,44237.0,43.2815,43.3131,43.2027,43.2263,44237.0
2018-03-09 10:40:00,54.81,54.97,54.81,54.97,99466.0,43.2263,43.3525,43.2263,43.3525,99466.0
2018-03-09 10:45:00,54.98,54.98,54.83,54.86,102465.0,43.3604,43.3604,43.2421,43.2658,102465.0
2018-03-09 10:50:00,54.86,54.92,54.78,54.82,58637.0,43.2658,43.3131,43.2027,43.2342,58637.0
2018-03-09 10:55:00,54.82,54.84,54.73,54.76,56865.0,43.2342,43.25,43.1632,43.1869,56865.0
2018-03-09 11:00:00,54.76,54.81,54.65,54.65,53681.0,43.1869,43.2263,43.1001,43.1001,53681.0
2018-03-09 11:05:00,54.64,54.77,54.63,54.77,62007.0,43.0923,43.1948,43.0844,43.1948,62007.0
2018-03-09 11:10:00,54.77,54.83,54.74,54.8,41047.0,43.1948,43.2421,43.1711,43.2184,41047.0
2018-03-09 11:15:00,54.8,54.89,54.8,54.88,51178.0,43.2184,43.2894,43.2184,43.2815,51178.0
2018-03-09 11:20:00,54.88,54.92,54.83,54.86,81939.0,43.2815,43.3131,43.2421,43.2658,81939.0
2018-03-09 11:25:00,54.86,55.0,54.81,55.0,66295.0,43.2658,43.3762,43.2263,43.3762,66295.0
2018-03-09 11:30:00,55.0,55.03,54.87,54.92,50201.0,43.3762,43.3998,43.2736,43.3131,50201.0
2018-03-09 11:35:00,54.92,54.92,54.8,54.83,38631.0,43.3131,43.3131,43.2184,43.2421,38631.0
2018-03-09 11:40:00,54.82,54.93,54.8,54.92,31847.0,43.2342,43.321,43.2184,43.3131,31847.0
2018-03-09 11:45:00,54.92,54.94,54.86,54.93,30552.0,43.3131,43.3289,43.2658,43.321,30552.0
2018-03-09 11:50:00,54.93,55.0,54.9,54.91,32888.0,43.321,43.3762,43.2973,43.3052,32888.0
2018-03-09 11:55:00,54.91,54.91,54.84,54.89,26993.0,43.3052,43.3052,43.25,43.2894,26993.0
2018-03-09 12:00:00,54.89,54.89,54.72,54.76,36881.0,43.2894,43.2894,43.1554,43.1869,36881.0
2018-03-09 12:05:00,54.76,54.78,54.67,54.74,16927.0,43.1869,43.2027,43.1159,43.1711,16927.0
2018-03-09 12:10:00,54.74,54.77,54.73,54.76,14345.0,43.1711,43.1948,43.1632,43.1869,14345.0
2018-03-09 12:15:00,54.77,54.81,54.71,54.77,21964.0,43.1948,43.2263,43.1475,43.1948,21964.0
2018-03-09 12:20:00,54.77,54.78,54.66,54.66,21328.0,43.1948,43.2027,43.108,43.108,21328.0
2018-03-09 12:25:00,54.66,54.71,54.61,54.71,21526.0,43.108,43.1475,43.0686,43.1475,21526.0
2018-03-09 12:30:00,54.71,54.82,54.68,54.79,30044.0,43.1475,43.2342,43.1238,43.2106,30044.0
2018-03-09 12:35:00,54.79,54.82,54.78,54.8,28494.0,43.2106,43.2342,43.2027,43.2184,28494.0
2018-03-09 12:40:00,54.81,54.89,54.77,54.87,35663.0,43.2263,43.2894,43.1948,43.2736,35663.0
2018-03-09 12:45:00,54.86,54.87,54.77,54.84,39588.0,43.2658,43.2736,43.1948,43.25,39588.0
2018-03-09 12:50:00,54.84,54.89,54.81,54.88,27577.0,43.25,43.2894,43.2263,43.2815,27577.0
2018-03-09 12:55:00,54.88,54.88,54.8,54.83,29208.0,43.2815,43.2815,43.2184,43.2421,29208.0
2018-03-09 13:00:00,54.83,54.88,54.76,54.77,34282.0,43.2421,43.2815,43.1869,43.1948,34282.0
2018-03-09 13:05:00,54.77,54.84,54.76,54.8,23136.0,43.1948,43.25,43.1869,43.2184,23136.0
2018-03-09 13:10:00,54.8,54.81,54.74,54.78,20190.0,43.2184,43.2263,43.1711,43.2027,20190.0
2018-03-09 13:15:00,54.77,54.84,54.75,54.82,23107.0,43.1948,43.25,43.179,43.2342,23107.0
2018-03-09 13:20:00,54.82,54.85,54.77,54.78,19944.0,43.2342,43.2579,43.1948,43.2027,19944.0
2018-03-09 13:25:00,54.78,54.8,54.75,54.77,17058.0,43.2027,43.2184,43.179,43.1948,17058.0
2018-03-09 13:30:00,54.77,54.82,54.76,54.81,22495.0,43.1948,43.2342,43.1869,43.2263,22495.0
2018-03-09 13:35:00,54.81,54.87,54.76,54.86,24448.0,43.2263,43.2736,43.1869,43.2658,24448.0
2018-03-09 13:40:00,54.87,54.9,54.84,54.87,19482.0,43.2736,43.2973,43.25,43.2736,19482.0
2018-03-09 13:45:00,54.87,54.9,54.85,54.89,14609.0,43.2736,43.2973,43.2579,43.2894,14609.0
2018-03-09 13:50:00,54.89,54.9,54.86,54.87,22362.0,43.2894,43.2973,43.2658,43.2736,22362.0
2018-03-09 13:55:00,54.87,54.91,54.86,54.91,17421.0,43.2736,43.3052,43.2658,43.3052,17421.0
2018-03-09 14:00:00,54.91,54.92,54.86,54.88,28099.0,43.3052,43.3131,43.2658,43.2815,28099.0
2018-03-09 14:05:00,54.87,54.93,54.83,54.92,24886.0,43.2736,43.321,43.2421,43.3131,24886.0
2018-03-09 14:10:00,54.93,54.98,54.93,54.97,41651.0,43.321,43.3604,43.321,43.3525,41651.0
2018-03-09 14:15:00,54.97,54.98,54.87,54.91,41179.0,43.3525,43.3604,43.2736,43.3052,41179.0
2018-03-09 14:20:00,54.9,54.95,54.9,54.93,25537.0,43.2973,43.3367,43.2973,43.321,25537.0
2018-03-09 14:25:00,54.92,54.93,54.85,54.88,27710.0,43.3131,43.321,43.2579,43.2815,27710.0
2018-03-09 14:30:00,54.88,54.89,54.85,54.88,26596.0,43.2815,43.2894,43.2579,43.2815,26596.0
2018-03-09 14:35:00,54.89,54.91,54.84,54.9,63272.0,43.2894,43.3052,43.25,43.2973,63272.0
2018-03-09 14:40:00,54.91,54.92,54.84,54.85,24987.0,43.3052,43.3131,43.25,43.2579,24987.0
2018-03-09 14:45:00,54.85,54.94,54.84,54.93,22506.0,43.2579,43.3289,43.25,43.321,22506.0
2018-03-09 14:50:00,54.93,54.95,54.88,54.91,34053.0,43.321,43.3367,43.2815,43.3052,34053.0
2018-03-09 14:55:00,54.91,54.97,54.9,54.97,20682.0,43.3052,43.3525,43.2973,43.3525,20682.0
2018-03-09 15:00:00,54.96,54.97,54.94,54.95,31143.0,43.3446,43.3525,43.3289,43.3367,31143.0
2018-03-09 15:05:00,54.95,54.97,54.88,54.93,46135.0,43.3367,43.3525,43.2815,43.321,46135.0
2018-03-09 15:10:00,54.93,54.94,54.89,54.94,32209.0,43.321,43.3289,43.2894,43.3289,32209.0
2018-03-09 15:15:00,54.95,54.96,54.9,54.93,47706.0,43.3367,43.3446,43.2973,43.321,47706.0
2018-03-09 15:20:00,54.93,54.94,54.87,54.89,39675.0,43.321,43.3289,43.2736,43.2894,39675.0
2018-03-09 15:25:00,54.89,54.92,54.83,54.9,59635.0,43.2894,43.3131,43.2421,43.2973,59635.0
2018-03-09 15:30:00,54.9,54.93,54.87,54.88,58114.0,43.2973,43.321,43.2736,43.2815,58114.0
2018-03-09 15:35:00,54.89,54.99,54.88,54.95,104911.0,43.2894,43.3683,43.2815,43.3367,104911.0
2018-03-09 15:40:00,54.96,55.01,54.93,54.94,88160.0,43.3446,43.3841,43.321,43.3289,88160.0
2018-03-09 15:45:00,54.95,54.98,54.94,54.94,135932.0,43.3367,43.3604,43.3289,43.3289,135932.0
2018-03-09 15:50:00,54.95,54.97,54.92,54.94,187266.0,43.3367,43.3525,43.3131,43.3289,187266.0
2018-03-09 15:55:00,54.95,55.07,54.94,55.06,492746.0,43.3367,43.4314,43.3289,43.4235,492746.0
2018-03-12 09:30:00,55.01,55.17,54.95,55.17,110345.0,43.3841,43.5102,43.3367,43.5102,110345.0
2018-03-12 09:35:00,55.18,55.31,55.1,55.12,64407.0,43.5181,43.6207,43.455,43.4708,64407.0
2018-03-12 09:40:00,55.11,55.38,55.05,55.38,114950.0,43.4629,43.6759,43.4156,43.6759,114950.0
2018-03-12 09:45:00,55.38,55.41,55.2,55.3,54351.0,43.6759,43.6995,43.5339,43.6128,54351.0
2018-03-12 09:50:00,55.3,55.31,55.08,55.1,63233.0,43.6128,43.6207,43.4393,43.455,63233.0
2018-03-12 09:55:00,55.1,55.1,54.94,54.99,53901.0,43.455,43.455,43.3289,43.3683,53901.0
2018-03-12 10:00:00,54.99,55.03,54.88,54.91,42735.0,43.3683,43.3998,43.2815,43.3052,42735.0
2018-03-12 10:05:00,54.91,54.99,54.86,54.87,45098.0,43.3052,43.3683,43.2658,43.2736,45098.0
2018-03-12 10:10:00,54.87,55.0,54.81,54.93,69560.0,43.2736,43.3762,43.2263,43.321,69560.0
2018-03-12 10:15:00,54.91,54.97,54.84,54.94,51221.0,43.3052,43.3525,43.25,43.3289,51221.0
2018-03-12 10:20:00,54.94,55.04,54.89,54.97,47174.0,43.3289,43.4077,43.2894,43.3525,47174.0
2018-03-12 10:25:00,54.96,55.0,54.9,54.91,55643.0,43.3446,43.3762,43.2973,43.3052,55643.0
2018-03-12 10:30:00,54.91,54.97,54.86,54.92,63114.0,43.3052,43.3525,43.2658,43.3131,63114.0
2018-03-12 10:35:00,54.93,54.94,54.75,54.78,57792.0,43.321,43.3289,43.179,43.2027,57792.0
2018-03-12 10:40:00,54.78,54.89,54.76,54.83,79880.0,43.2027,43.2894,43.1869,43.2421,79880.0
2018-03-12 10:45:00,54.82,54.84,54.67,54.72,58738.0,43.2342,43.25,43.1159,43.1554,58738.0
2018-03-12 10:50:00,54.71,54.76,54.6,54.68,86176.0,43.1475,43.1869,43.0607,43.1238,86176.0
2018-03-12 10:55:00,54.7,54.77,54.66,54.73,48269.0,43.1396,43.1948,43.108,43.1632,48269.0
2018-03-12 11:00:00,54.73,54.81,54.72,54.78,51960.0,43.1632,43.2263,43.1554,43.2027,51960.0
2018-03-12 11:05:00,54.78,54.86,54.75,54.75,80662.0,43.2027,43.2658,43.179,43.179,80662.0
2018-03-12 11:10:00,54.75,54.76,54.65,54.68,38314.0,43.179,43.1869,43.1001,43.1238,38314.0
2018-03-12 11:15:00,54.67,54.81,54.65,54.79,53538.0,43.1159,43.2263,43.1001,43.2106,53538.0
2018-03-12 11:20:00,54.79,54.79,54.66,54.74,48565.0,43.2106,43.2106,43.108,43.1711,48565.0
2018-03-12 11:25:00,54.74,54.74,54.59,54.67,90304.0,43.1711,43.1711,43.0528,43.1159,90304.0
2018-03-12 11:30:00,54.67,54.78,54.6,54.76,69279.0,43.1159,43.2027,43.0607,43.1869,69279.0
2018-03-12 11:35:00,54.77,54.87,54.75,54.78,38679.0,43.1948,43.2736,43.179,43.2027,38679.0
2018-03-12 11:40:00,54.79,54.85,54.78,54.81,30187.0,43.2106,43.2579,43.2027,43.2263,30187.0
2018-03-12 11:45:00,54.8,54.86,54.76,54.82,43408.0,43.2184,43.2658,43.1869,43.2342,43408.0
2018-03-12 11:50:00,54.82,54.85,54.72,54.8,30413.0,43.2342,43.2579,43.1554,43.2184,30413.0
2018-03-12 11:55:00,54.79,54.95,54.79,54.86,136235.0,43.2106,43.3367,43.2106,43.2658,136235.0
2018-03-12 12:00:00,54.87,54.97,54.86,54.88,43788.0,43.2736,43.3525,43.2658,43.2815,43788.0
2018-03-12 12:05:00,54.89,54.94,54.87,54.94,29092.0,43.2894,43.3289,43.2736,43.3289,29092.0
2018-03-12 12:10:00,54.94,54.97,54.88,54.96,27272.0,43.3289,43.3525,43.2815,43.3446,27272.0
2018-03-12 12:15:00,54.96,55.0,54.93,54.97,32058.0,43.3446,43.3762,43.321,43.3525,32058.0
2018-03-12 12:20:00,54.97,54.98,54.87,54.9,19763.0,43.3525,43.3604,43.2736,43.2973,19763.0
2018-03-12 12:25:00,54.92,55.0,54.91,54.96,23467.0,43.3131,43.3762,43.3052,43.3446,23467.0
2018-03-12 12:30:00,54.97,55.01,54.92,54.92,17471.0,43.3525,43.3841,43.3131,43.3131,17471.0
2018-03-12 12:35:00,54.93,54.93,54.84,54.87,32268.0,43.321,43.321,43.25,43.2736,32268.0
2018-03-12 12:40:00,54.87,54.9,54.85,54.86,24740.0,43.2736,43.2973,43.2579,43.2658,24740.0
2018-03-12 12:45:00,54.86,54.87,54.83,54.84,42333.0,43.2658,43.2736,43.2421,43.25,42333.0
2018-03-12 12:50:00,54.83,54.98,54.82,54.97,16090.0,43.2421,43.3604,43.2342,43.3525,16090.0
2018-03-12 12:55:00,54.98,54.98,54.94,54.96,20929.0,43.3604,43.3604,43.3289,43.3446,20929.0
2018-03-12 13:00:00,54.96,55.0,54.91,54.91,16589.0,43.3446,43.3762,43.3052,43.3052,16589.0
2018-03-12 13:05:00,54.91,54.94,54.86,54.9,20992.0,43.3052,43.3289,43.2658,43.2973,20992.0
2018-03-12 13:10:00,54.9,54.95,54.89,54.94,15946.0,43.2973,43.3367,43.2894,43.3289,15946.0
2018-03-12 13:15:00,54.93,54.98,54.89,54.98,28297.0,43.321,43.3604,43.2894,43.3604,28297.0
2018-03-12 13:20:00,54.98,55.02,54.96,55.0,22790.0,43.3604,43.3919,43.3446,43.3762,22790.0
2018-03-12 13:25:00,55.0,55.0,54.89,54.89,59490.0,43.3762,43.3762,43.2894,43.2894,59490.0
2018-03-12 13:30:00,54.89,54.95,54.88,54.93,25074.0,43.2894,43.3367,43.2815,43.321,25074.0
2018-03-12 13:35:00,54.93,54.95,54.9,54.94,50407.0,43.321,43.3367,43.2973,43.3289,50407.0
2018-03-12 13:40:00,54.95,54.95,54.91,54.94,19797.0,43.3367,43.3367,43.3052,43.3289,19797.0
2018-03-12 13:45:00,54.95,55.01,54.95,54.96,27364.0,43.3367,43.3841,43.3367,43.3446,27364.0
2018-03-12 13:50:00,54.95,55.0,54.87,54.88,23767.0,43.3367,43.3762,43.2736,43.2815,23767.0
2018-03-12 13:55:00,54.88,54.9,54.84,54.9,51738.0,43.2815,43.2973,43.25,43.2973,51738.0
2018-03-12 14:00:00,54.9,55.0,54.89,54.95,46898.0,43.2973,43.3762,43.2894,43.3367,46898.0
2018-03-12 14:05:00,54.95,54.96,54.9,54.91,34450.0,43.3367,43.3446,43.2973,43.3052,34450.0
2018-03-12 14:10:00,54.91,54.98,54.87,54.91,53557.0,43.3052,43.3604,43.2736,43.3052,53557.0
2018-03-12 14:15:00,54.92,54.95,54.86,54.87,78196.0,43.3131,43.3367,43.2658,43.2736,78196.0
2018-03-12 14:20:00,54.87,54.91,54.81,54.84,62404.0,43.2736,43.3052,43.2263,43.25,62404.0
2018-03-12 14:25:00,54.83,54.89,54.81,54.87,37155.0,43.2421,43.2894,43.2263,43.2736,37155.0
2018-03-12 14:30:00,54.87,54.88,54.79,54.83,36064.0,43.2736,43.2815,43.2106,43.2421,36064.0
2018-03-12 14:35:00,54.83,54.84,54.78,54.83,41447.0,43.2421,43.25,43.2027,43.2421,41447.0
2018-03-12 14:40:00,54.84,54.85,54.78,54.8,39357.0,43.25,43.2579,43.2027,43.2184,39357.0
2018-03-12 14:45:00,54.79,54.81,54.73,54.73,24481.0,43.2106,43.2263,43.1632,43.1632,24481.0
2018-03-12 14:50:00,54.73,54.82,54.71,54.79,53900.0,43.1632,43.2342,43.1475,43.2106,53900.0
2018-03-12 14:55:00,54.8,54.87,54.79,54.84,81752.0,43.2184,43.2736,43.2106,43.25,81752.0
2018-03-12 15:00:00,54.85,54.97,54.85,54.93,80648.0,43.2579,43.3525,43.2579,43.321,80648.0
2018-03-12 15:05:00,54.92,54.93,54.85,54.87,23511.0,43.3131,43.321,43.2579,43.2736,23511.0
2018-03-12 15:10:00,54.88,54.91,54.86,54.88,41435.0,43.2815,43.3052,43.2658,43.2815,41435.0
2018-03-12 15:15:00,54.88,54.89,54.83,54.86,34515.0,43.2815,43.2894,43.2421,43.2658,34515.0
2018-03-12 15:20:00,54.86,54.92,54.84,54.9,35683.0,43.2658,43.3131,43.25,43.2973,35683.0
2018-03-12 15:25:00,54.9,54.9,54.81,54.81,27879.0,43.2973,43.2973,43.2263,43.2263,27879.0
2018-03-12 15:30:00,54.81,54.9,54.81,54.9,37649.0,43.2263,43.2973,43.2263,43.2973,37649.0
2018-03-12 15:35:00,54.91,54.93,54.87,54.9,49053.0,43.3052,43.321,43.2736,43.2973,49053.0
2018-03-12 15:40:00,54.9,54.91,54.86,54.89,54654.0,43.2973,43.3052,43.2658,43.2894,54654.0
2018-03-12 15:45:00,54.89,54.97,54.89,54.91,87431.0,43.2894,43.3525,43.2894,43.3052,87431.0
2018-03-12 15:50:00,54.91,54.91,54.77,54.78,130836.0,43.3052,43.3052,43.1948,43.2027,130836.0
2018-03-12 15:55:00,54.79,54.84,54.75,54.77,299697.0,43.2106,43.25,43.179,43.1948,299697.0
2018-03-13 09:30:00,54.94,55.08,54.89,54.92,118194.0,43.3289,43.4393,43.2894,43.3131,118194.0
2018-03-13 09:35:00,54.9,54.99,54.86,54.98,34654.0,43.2973,43.3683,43.2658,43.3604,34654.0
2018-03-13 09:40:00,54.98,55.09,54.95,55.03,31374.0,43.3604,43.4472,43.3367,43.3998,31374.0
2018-03-13 09:45:00,55.03,55.16,54.94,55.15,43933.0,43.3998,43.5024,43.3289,43.4945,43933.0
2018-03-13 09:50:00,55.13,55.21,55.11,55.15,43939.0,43.4787,43.5418,43.4629,43.4945,43939.0
2018-03-13 09:55:00,55.15,55.21,55.11,55.11,39904.0,43.4945,43.5418,43.4629,43.4629,39904.0
2018-03-13 10:00:00,55.11,55.14,54.98,54.98,38594.0,43.4629,43.4866,43.3604,43.3604,38594.0
2018-03-13 10:05:00,54.99,55.0,54.72,54.72,47667.0,43.3683,43.3762,43.1554,43.1554,47667.0
2018-03-13 10:10:00,54.72,54.76,54.6,54.61,49179.0,43.1554,43.1869,43.0607,43.0686,49179.0
2018-03-13 10:15:00,54.61,54.68,54.54,54.54,44477.0,43.0686,43.1238,43.0134,43.0134,44477.0
2018-03-13 10:20:00,54.54,54.6,54.51,54.57,36990.0,43.0134,43.0607,42.9897,43.0371,36990.0
2018-03-13 10:25:00,54.58,54.64,54.55,54.6,87954.0,43.0449,43.0923,43.0213,43.0607,87954.0
2018-03-13 10:30:00,54.61,54.61,54.5,54.51,57194.0,43.0686,43.0686,42.9818,42.9897,57194.0
2018-03-13 10:35:00,54.51,54.51,54.32,54.33,52933.0,42.9897,42.9897,42.8399,42.8478,52933.0
2018-03-13 10:40:00,54.33,54.34,54.15,54.17,55620.0,42.8478,42.8557,42.7058,42.7216,55620.0
2018-03-13 10:45:00,54.17,54.18,54.09,54.13,106878.0,42.7216,42.7295,42.6585,42.69,106878.0
2018-03-13 10:50:00,54.12,54.14,54.0,54.0,56247.0,42.6822,42.6979,42.5875,42.5875,56247.0
2018-03-13 10:55:00,54.0,54.06,53.9,53.92,42563.0,42.5875,42.6348,42.5087,42.5244,42563.0
2018-03-13 11:00:00,53.92,54.01,53.91,53.95,67499.0,42.5244,42.5954,42.5165,42.5481,67499.0
2018-03-13 11:05:00,53.95,53.98,53.87,53.94,64756.0,42.5481,42.5717,42.485,42.5402,64756.0
2018-03-13 11:10:00,53.94,54.05,53.92,54.0,107406.0,42.5402,42.627,42.5244,42.5875,107406.0
2018-03-13 11:15:00,54.01,54.01,53.89,53.9,33357.0,42.5954,42.5954,42.5008,42.5087,33357.0
2018-03-13 11:20:00,53.91,54.0,53.89,53.96,47989.0,42.5165,42.5875,42.5008,42.556,47989.0
2018-03-13 11:25:00,53.95,54.01,53.86,54.01,70280.0,42.5481,42.5954,42.4771,42.5954,70280.0
2018-03-13 11:30:00,54.01,54.13,54.0,54.05,58549.0,42.5954,42.69,42.5875,42.627,58549.0
2018-03-13 11:35:00,54.06,54.11,54.01,54.09,38829.0,42.6348,42.6743,42.5954,42.6585,38829.0
2018-03-13 11:40:00,54.08,54.08,53.97,53.98,56161.0,42.6506,42.6506,42.5639,42.5717,56161.0
2018-03-13 11:45:00,53.99,54.0,53.91,54.0,55025.0,42.5796,42.5875,42.5165,42.5875,55025.0
2018-03-13 11:50:00,54.01,54.04,53.87,53.91,64359.0,42.5954,42.6191,42.485,42.5165,64359.0
2018-03-13 11:55:00,53.9,53.92,53.72,53.75,84326.0,42.5087,42.5244,42.3667,42.3904,84326.0
2018-03-13 12:00:00,53.75,53.77,53.62,53.64,84331.0,42.3904,42.4061,42.2878,42.3036,84331.0
2018-03-13 12:05:00,53.63,53.71,53.59,53.69,96674.0,42.2957,42.3588,42.2642,42.343,96674.0
2018-03-13 12:10:00,53.69,53.8,53.68,53.77,58955.0,42.343,42.4298,42.3351,42.4061,58955.0
2018-03-13 12:15:00,53.78,53.96,53.78,53.88,39674.0,42.414,42.556,42.414,42.4929,39674.0
2018-03-13 12:20:00,53.89,53.97,53.89,53.9,29237.0,42.5008,42.5639,42.5008,42.5087,29237.0
2018-03-13 12:25:00,53.92,53.96,53.88,53.9,29333.0,42.5244,42.556,42.4929,42.5087,29333.0
2018-03-13 12:30:00,53.92,54.09,53.91,54.07,28629.0,42.5244,42.6585,42.5165,42.6427,28629.0
2018-03-13 12:35:00,54.09,54.09,53.99,54.03,39392.0,42.6585,42.6585,42.5796,42.6112,39392.0
2018-03-13 12:40:00,54.02,54.07,54.0,54.06,19260.0,42.6033,42.6427,42.5875,42.6348,19260.0
2018-03-13 12:45:00,54.06,54.1,54.01,54.06,33515.0,42.6348,42.6664,42.5954,42.6348,33515.0
2018-03-13 12:50:00,54.07,54.15,54.06,54.09,38666.0,42.6427,42.7058,42.6348,42.6585,38666.0
2018-03-13 12:55:00,54.1,54.13,54.06,54.07,29079.0,42.6664,42.69,42.6348,42.6427,29079.0
2018-03-13 13:00:00,54.08,54.14,54.08,54.13,36132.0,42.6506,42.6979,42.6506,42.69,36132.0
2018-03-13 13:05:00,54.13,54.15,54.08,54.09,45341.0,42.69,42.7058,42.6506,42.6585,45341.0
2018-03-13 13:10:00,54.09,54.16,54.05,54.16,21665.0,42.6585,42.7137,42.627,42.7137,21665.0
2018-03-13 13:15:00,54.17,54.21,54.11,54.13,30889.0,42.7216,42.7531,42.6743,42.69,30889.0
2018-03-13 13:20:00,54.13,54.14,54.06,54.08,26149.0,42.69,42.6979,42.6348,42.6506,26149.0
2018-03-13 13:25:00,54.07,54.1,54.03,54.03,21860.0,42.6427,42.6664,42.6112,42.6112,21860.0
2018-03-13 13:30:00,54.03,54.04,53.96,53.98,32775.0,42.6112,42.6191,42.556,42.5717,32775.0
2018-03-13 13:35:00,53.98,53.99,53.96,53.97,23250.0,42.5717,42.5796,42.556,42.5639,23250.0
2018-03-13 13:40:00,53.97,53.98,53.83,53.83,45853.0,42.5639,42.5717,42.4534,42.4534,45853.0
2018-03-13 13:45:00,53.83,53.89,53.8,53.88,49655.0,42.4534,42.5008,42.4298,42.4929,49655.0
2018-03-13 13:50:00,53.87,53.95,53.84,53.94,22185.0,42.485,42.5481,42.4613,42.5402,22185.0
2018-03-13 13:55:00,53.94,53.94,53.85,53.89,18854.0,42.5402,42.5402,42.4692,42.5008,18854.0
2018-03-13 14:00:00,53.88,53.93,53.87,53.9,18444.0,42.4929,42.5323,42.485,42.5087,18444.0
2018-03-13 14:05:00,53.9,53.9,53.85,53.86,21228.0,42.5087,42.5087,42.4692,42.4771,21228.0
2018-03-13 14:10:00,53.86,53.9,53.81,53.84,28307.0,42.4771,42.5087,42.4377,42.4613,28307.0
2018-03-13 14:15:00,53.84,53.95,53.83,53.95,34181.0,42.4613,42.5481,42.4534,42.5481,34181.0
2018-03-13 14:20:00,53.95,54.02,53.93,53.93,43373.0,42.5481,42.6033,42.5323,42.5323,43373.0
2018-03-13 14:25:00,53.94,54.01,53.93,53.96,58345.0,42.5402,42.5954,42.5323,42.556,58345.0
2018-03-13 14:30:00,53.97,54.01,53.97,53.97,50631.0,42.5639,42.5954,42.5639,42.5639,50631.0
2018-03-13 14:35:00,53.97,53.97,53.86,53.95,61434.0,42.5639,42.5639,42.4771,42.5481,61434.0
2018-03-13 14:40:00,53.95,53.97,53.84,53.84,57505.0,42.5481,42.5639,42.4613,42.4613,57505.0
2018-03-13 14:45:00,53.83,53.87,53.78,53.79,43725.0,42.4534,42.485,42.414,42.4219,43725.0
2018-03-13 14:50:00,53.79,53.8,53.69,53.74,51782.0,42.4219,42.4298,42.343,42.3825,51782.0
2018-03-13 14:55:00,53.73,53.83,53.72,53.81,33543.0,42.3746,42.4534,42.3667,42.4377,33543.0
2018-03-13 15:00:00,53.81,53.83,53.61,53.64,51732.0,42.4377,42.4534,42.2799,42.3036,51732.0
2018-03-13 15:05:00,53.63,53.66,53.58,53.63,45918.0,42.2957,42.3194,42.2563,42.2957,45918.0
2018-03-13 15:10:00,53.63,53.71,53.59,53.69,46235.0,42.2957,42.3588,42.2642,42.343,46235.0
2018-03-13 15:15:00,53.68,53.71,53.64,53.71,43290.0,42.3351,42.3588,42.3036,42.3588,43290.0
2018-03-13 15:20:00,53.71,53.73,53.63,53.69,82815.0,42.3588,42.3746,42.2957,42.343,82815.0
2018-03-13 15:25:00,53.68,53.73,53.65,53.7,63936.0,42.3351,42.3746,42.3115,42.3509,63936.0
2018-03-13 15:30:00,53.7,53.78,53.69,53.77,83425.0,42.3509,42.414,42.343,42.4061,83425.0
2018-03-13 15:35:00,53.77,53.81,53.68,53.7,69211.0,42.4061,42.4377,42.3351,42.3509,69211.0
2018-03-13 15:40:00,53.7,53.75,53.65,53.75,112687.0,42.3509,42.3904,42.3115,42.3904,112687.0
2018-03-13 15:45:00,53.76,53.78,53.66,53.69,150934.0,42.3982,42.414,42.3194,42.343,150934.0
2018-03-13 15:50:00,53.69,53.88,53.69,53.85,154162.0,42.343,42.4929,42.343,42.4692,154162.0
2018-03-13 15:55:00,53.85,53.99,53.78,53.94,415708.0,42.4692,42.5796,42.414,42.5402,415708.0
2018-03-14 09:30:00,54.34,54.44,54.18,54.35,99298.0,42.8557,42.9345,42.7295,42.8635,99298.0
2018-03-14 09:35:00,54.33,54.46,54.25,54.35,74922.0,42.8478,42.9503,42.7847,42.8635,74922.0
2018-03-14 09:40:00,54.34,54.53,54.31,54.52,50013.0,42.8557,43.0055,42.832,42.9976,50013.0
2018-03-14 09:45:00,54.52,54.65,54.44,54.62,87198.0,42.9976,43.1001,42.9345,43.0765,87198.0
2018-03-14 09:50:00,54.62,54.73,54.58,54.65,54402.0,43.0765,43.1632,43.0449,43.1001,54402.0
2018-03-14 09:55:00,54.65,54.69,54.57,54.66,41643.0,43.1001,43.1317,43.0371,43.108,41643.0
2018-03-14 10:00:00,54.66,54.73,54.59,54.62,56582.0,43.108,43.1632,43.0528,43.0765,56582.0
2018-03-14 10:05:00,54.61,54.63,54.5,54.5,42802.0,43.0686,43.0844,42.9818,42.9818,42802.0
2018-03-14 10:10:00,54.5,54.52,54.31,54.34,61058.0,42.9818,42.9976,42.832,42.8557,61058.0
2018-03-14 10:15:00,54.34,54.42,54.28,54.41,58166.0,42.8557,42.9188,42.8083,42.9109,58166.0
2018-03-14 10:20:00,54.42,54.46,54.39,54.44,30370.0,42.9188,42.9503,42.8951,42.9345,30370.0
2018-03-14 10:25:00,54.45,54.54,54.44,54.52,31629.0,42.9424,43.0134,42.9345,42.9976,31629.0
2018-03-14 10:30:00,54.51,54.6,54.36,54.42,53279.0,42.9897,43.0607,42.8714,42.9188,53279.0
2018-03-14 10:35:00,54.42,54.47,54.23,54.27,49654.0,42.9188,42.9582,42.7689,42.8005,49654.0
2018-03-14 10:40:00,54.26,54.36,54.21,54.35,48676.0,42.7926,42.8714,42.7531,42.8635,48676.0
2018-03-14 10:45:00,54.38,54.49,54.33,54.43,37320.0,42.8872,42.974,42.8478,42.9266,37320.0
2018-03-14 10:50:00,54.41,54.42,54.32,54.36,25696.0,42.9109,42.9188,42.8399,42.8714,25696.0
2018-03-14 10:55:00,54.37,54.42,54.26,54.28,28051.0,42.8793,42.9188,42.7926,42.8083,28051.0
2018-03-14 11:00:00,54.28,54.29,54.13,54.16,28329.0,42.8083,42.8162,42.69,42.7137,28329.0
2018-03-14 11:05:00,54.16,54.16,54.05,54.13,34722.0,42.7137,42.7137,42.627,42.69,34722.0
2018-03-14 11:10:00,54.13,54.15,54.05,54.06,23464.0,42.69,42.7058,42.627,42.6348,23464.0
2018-03-14 11:15:00,54.07,54.09,53.96,54.01,56359.0,42.6427,42.6585,42.556,42.5954,56359.0
2018-03-14 11:20:00,54.01,54.03,53.93,53.99,41857.0,42.5954,42.6112,42.5323,42.5796,41857.0
2018-03-14 11:25:00,54.0,54.19,53.97,54.17,31561.0,42.5875,42.7374,42.5639,42.7216,31561.0
2018-03-14 11:30:00,54.18,54.24,54.12,54.12,30085.0,42.7295,42.7768,42.6822,42.6822,30085.0
2018-03-14 11:35:00,54.11,54.11,53.93,53.97,48595.0,42.6743,42.6743,42.5323,42.5639,48595.0
2018-03-14 11:40:00,53.97,54.17,53.95,54.14,33485.0,42.5639,42.7216,42.5481,42.6979,33485.0
2018-03-14 11:45:00,54.14,54.14,54.05,54.05,43216.0,42.6979,42.6979,42.627,42.627,43216.0
2018-03-14 11:50:00,54.06,54.19,54.06,54.12,55200.0,42.6348,42.7374,42.6348,42.6822,55200.0
2018-03-14 11:55:00,54.13,54.21,54.11,54.12,34329.0,42.69,42.7531,42.6743,42.6822,34329.0
2018-03-14 12:00:00,54.13,54.17,54.09,54.15,28629.0,42.69,42.7216,42.6585,42.7058,28629.0
2018-03-14 12:05:00,54.15,54.22,54.08,54.08,34400.0,42.7058,42.761,42.6506,42.6506,34400.0
2018-03-14 12:10:00,54.09,54.15,54.08,54.09,20495.0,42.6585,42.7058,42.6506,42.6585,20495.0
2018-03-14 12:15:00,54.1,54.31,54.1,54.29,30174.0,42.6664,42.832,42.6664,42.8162,30174.0
2018-03-14 12:20:00,54.3,54.31,54.19,54.25,22782.0,42.8241,42.832,42.7374,42.7847,22782.0
2018-03-14 12:25:00,54.24,54.31,54.24,54.26,19854.0,42.7768,42.832,42.7768,42.7926,19854.0
2018-03-14 12:30:00,54.26,54.26,54.21,54.24,15097.0,42.7926,42.7926,42.7531,42.7768,15097.0
2018-03-14 12:35:00,54.23,54.34,54.22,54.23,24988.0,42.7689,42.8557,42.761,42.7689,24988.0
2018-03-14 12:40:00,54.23,54.25,54.19,54.19,17251.0,42.7689,42.7847,42.7374,42.7374,17251.0
2018-03-14 12:45:00,54.2,54.24,54.1,54.12,25086.0,42.7452,42.7768,42.6664,42.6822,25086.0
2018-03-14 12:50:00,54.11,54.13,54.06,54.12,22567.0,42.6743,42.69,42.6348,42.6822,22567.0
2018-03-14 12:55:00,54.13,54.14,54.08,54.1,16119.0,42.69,42.6979,42.6506,42.6664,16119.0
2018-03-14 13:00:00,54.11,54.19,54.09,54.17,26072.0,42.6743,42.7374,42.6585,42.7216,26072.0
2018-03-14 13:05:00,54.16,54.21,54.14,54.16,18091.0,42.7137,42.7531,42.6979,42.7137,18091.0
2018-03-14 13:10:00,54.16,54.16,54.07,54.08,13803.0,42.7137,42.7137,42.6427,42.6506,13803.0
2018-03-14 13:15:00,54.08,54.16,54.07,54.16,13721.0,42.6506,42.7137,42.6427,42.7137,13721.0
2018-03-14 13:20:00,54.16,54.18,54.12,54.17,37158.0,42.7137,42.7295,42.6822,42.7216,37158.0
2018-03-14 13:25:00,54.17,54.17,54.09,54.11,15759.0,42.7216,42.7216,42.6585,42.6743,15759.0
2018-03-14 13:30:00,54.11,54.24,54.11,54.21,20534.0,42.6743,42.7768,42.6743,42.7531,20534.0
2018-03-14 13:35:00,54.21,54.24,54.2,54.21,14689.0,42.7531,42.7768,42.7452,42.7531,14689.0
2018-03-14 13:40:00,54.21,54.25,54.2,54.22,16494.0,42.7531,42.7847,42.7452,42.761,16494.0
2018-03-14 13:45:00,54.22,54.26,54.2,54.26,27713.0,42.761,42.7926,42.7452,42.7926,27713.0
2018-03-14 13:50:00,54.26,54.33,54.26,54.3,26772.0,42.7926,42.8478,42.7926,42.8241,26772.0
2018-03-14 13:55:00,54.31,54.32,54.26,54.27,23261.0,42.832,42.8399,42.7926,42.8005,23261.0
2018-03-14 14:00:00,54.27,54.3,54.25,54.26,45196.0,42.8005,42.8241,42.7847,42.7926,45196.0
2018-03-14 14:05:00,54.27,54.34,54.25,54.31,17080.0,42.8005,42.8557,42.7847,42.832,17080.0
2018-03-14 14:10:00,54.3,54.31,54.18,54.19,19966.0,42.8241,42.832,42.7295,42.7374,19966.0
2018-03-14 14:15:00,54.19,54.23,54.15,54.15,19460.0,42.7374,42.7689,42.7058,42.7058,19460.0
2018-03-14 14:20:00,54.14,54.2,54.14,54.2,15269.0,42.6979,42.7452,42.6979,42.7452,15269.0
2018-03-14 14:25:00,54.2,54.22,54.15,54.17,13354.0,42.7452,42.761,42.7058,42.7216,13354.0
2018-03-14 14:30:00,54.18,54.24,54.17,54.23,16643.0,42.7295,42.7768,42.7216,42.7689,16643.0
2018-03-14 14:35:00,54.25,54.26,54.08,54.09,21752.0,42.7847,42.7926,42.6506,42.6585,21752.0
2018-03-14 14:40:00,54.08,54.12,54.01,54.01,24065.0,42.6506,42.6822,42.5954,42.5954,24065.0
2018-03-14 14:45:00,54.01,54.12,54.0,54.12,19625.0,42.5954,42.6822,42.5875,42.6822,19625.0
2018-03-14 14:50:00,54.13,54.15,54.09,54.11,21300.0,42.69,42.7058,42.6585,42.6743,21300.0
2018-03-14 14:55:00,54.11,54.19,54.06,54.17,23311.0,42.6743,42.7374,42.6348,42.7216,23311.0
2018-03-14 15:00:00,54.18,54.19,54.11,54.11,21424.0,42.7295,42.7374,42.6743,42.6743,21424.0
2018-03-14 15:05:00,54.11,54.18,54.1,54.13,25663.0,42.6743,42.7295,42.6664,42.69,25663.0
2018-03-14 15:10:00,54.13,54.13,54.05,54.11,31110.0,42.69,42.69,42.627,42.6743,31110.0
2018-03-14 15:15:00,54.13,54.19,54.04,54.09,31978.0,42.69,42.7374,42.6191,42.6585,31978.0
2018-03-14 15:20:00,54.08,54.15,54.04,54.13,28977.0,42.6506,42.7058,42.6191,42.69,28977.0
2018-03-14 15:25:00,54.12,54.12,53.99,53.99,34583.0,42.6822,42.6822,42.5796,42.5796,34583.0
2018-03-14 15:30:00,53.99,54.06,53.94,53.96,46237.0,42.5796,42.6348,42.5402,42.556,46237.0
2018-03-14 15:35:00,53.96,54.01,53.9,53.93,49819.0,42.556,42.5954,42.5087,42.5323,49819.0
2018-03-14 15:40:00,53.93,53.93,53.87,53.9,60768.0,42.5323,42.5323,42.485,42.5087,60768.0
2018-03-14 15:45:00,53.9,54.0,53.87,53.99,120668.0,42.5087,42.5875,42.485,42.5796,120668.0
2018-03-14 15:50:00,53.99,53.99,53.92,53.97,111484.0,42.5796,42.5796,42.5244,42.5639,111484.0
2018-03-14 15:55:00,53.96,53.99,53.9,53.97,277566.0,42.556,42.5796,42.5087,42.5639,277566.0
2018-03-15 09:30:00,54.31,54.45,54.2,54.4,120107.0,42.832,42.9424,42.7452,42.903,120107.0
2018-03-15 09:35:00,54.4,54.43,54.3,54.41,47106.0,42.903,42.9266,42.8241,42.9109,47106.0
2018-03-15 09:40:00,54.4,54.43,54.34,54.4,42421.0,42.903,42.9266,42.8557,42.903,42421.0
2018-03-15 09:45:00,54.42,54.48,54.38,54.38,31260.0,42.9188,42.9661,42.8872,42.8872,31260.0
2018-03-15 09:50:00,54.38,54.49,54.33,54.46,50802.0,42.8872,42.974,42.8478,42.9503,50802.0
2018-03-15 09:55:00,54.45,54.51,54.4,54.45,39822.0,42.9424,42.9897,42.903,42.9424,39822.0
2018-03-15 10:00:00,54.46,54.5,54.28,54.3,36339.0,42.9503,42.9818,42.8083,42.8241,36339.0
2018-03-15 10:05:00,54.3,54.34,54.26,54.33,42595.0,42.8241,42.8557,42.7926,42.8478,42595.0
2018-03-15 10:10:00,54.34,54.46,54.22,54.23,38165.0,42.8557,42.9503,42.761,42.7689,38165.0
2018-03-15 10:15:00,54.22,54.26,54.04,54.08,28326.0,42.761,42.7926,42.6191,42.6506,28326.0
2018-03-15 10:20:00,54.06,54.1,54.04,54.08,20362.0,42.6348,42.6664,42.6191,42.6506,20362.0
2018-03-15 10:25:00,54.09,54.13,54.08,54.11,25516.0,42.6585,42.69,42.6506,42.6743,25516.0
2018-03-15 10:30:00,54.11,54.17,53.99,54.0,30083.0,42.6743,42.7216,42.5796,42.5875,30083.0
2018-03-15 10:35:00,54.01,54.05,53.95,53.96,20794.0,42.5954,42.627,42.5481,42.556,20794.0
2018-03-15 10:40:00,53.97,54.04,53.9,53.92,23574.0,42.5639,42.6191,42.5087,42.5244,23574.0
2018-03-15 10:45:00,53.92,53.98,53.91,53.92,47071.0,42.5244,42.5717,42.5165,42.5244,47071.0
2018-03-15 10:50:00,53.93,53.95,53.86,53.86,67775.0,42.5323,42.5481,42.4771,42.4771,67775.0
2018-03-15 10:55:00,53.86,53.93,53.86,53.89,34241.0,42.4771,42.5323,42.4771,42.5008,34241.0
2018-03-15 11:00:00,53.89,54.0,53.89,53.91,30669.0,42.5008,42.5875,42.5008,42.5165,30669.0
2018-03-15 11:05:00,53.92,53.99,53.91,53.92,27824.0,42.5244,42.5796,42.5165,42.5244,27824.0
2018-03-15 11:10:00,53.92,53.96,53.88,53.91,31103.0,42.5244,42.556,42.4929,42.5165,31103.0
2018-03-15 11:15:00,53.92,53.94,53.85,53.86,33788.0,42.5244,42.5402,42.4692,42.4771,33788.0
2018-03-15 11:20:00,53.87,53.87,53.81,53.85,26835.0,42.485,42.485,42.4377,42.4692,26835.0
2018-03-15 11:25:00,53.86,53.94,53.77,53.77,38858.0,42.4771,42.5402,42.4061,42.4061,38858.0
2018-03-15 11:30:00,53.77,53.79,53.65,53.66,55863.0,42.4061,42.4219,42.3115,42.3194,55863.0
2018-03-15 11:35:00,53.66,53.76,53.65,53.76,46918.0,42.3194,42.3982,42.3115,42.3982,46918.0
2018-03-15 11:40:00,53.76,53.76,53.53,53.54,50524.0,42.3982,42.3982,42.2168,42.2247,50524.0
2018-03-15 11:45:00,53.54,53.6,53.47,53.54,47788.0,42.2247,42.2721,42.1695,42.2247,47788.0
2018-03-15 11:50:00,53.55,53.57,53.41,53.41,37135.0,42.2326,42.2484,42.1222,42.1222,37135.0
2018-03-15 11:55:00,53.41,53.55,53.38,53.5,63479.0,42.1222,42.2326,42.0985,42.1932,63479.0
2018-03-15 12:00:00,53.5,53.55,53.44,53.46,80781.0,42.1932,42.2326,42.1459,42.1616,80781.0
2018-03-15 12:05:00,53.47,53.62,53.45,53.58,110284.0,42.1695,42.2878,42.1538,42.2563,110284.0
2018-03-15 12:10:00,53.57,53.59,53.46,53.49,89631.0,42.2484,42.2642,42.1616,42.1853,89631.0
2018-03-15 12:15:00,53.49,53.6,53.42,53.59,61680.0,42.1853,42.2721,42.1301,42.2642,61680.0
2018-03-15 12:20:00,53.58,53.6,53.52,53.55,25146.0,42.2563,42.2721,42.209,42.2326,25146.0
2018-03-15 12:25:00,53.56,53.61,53.53,53.54,30688.0,42.2405,42.2799,42.2168,42.2247,30688.0
2018-03-15 12:30:00,53.54,53.59,53.5,53.56,69356.0,42.2247,42.2642,42.1932,42.2405,69356.0
2018-03-15 12:35:00,53.57,53.58,53.51,53.54,36809.0,42.2484,42.2563,42.2011,42.2247,36809.0
2018-03-15 12:40:00,53.54,53.63,53.54,53.6,22264.0,42.2247,42.2957,42.2247,42.2721,22264.0
2018-03-15 12:45:00,53.61,53.63,53.51,53.52,35180.0,42.2799,42.2957,42.2011,42.209,35180.0
2018-03-15 12:50:00,53.54,53.62,53.53,53.59,27096.0,42.2247,42.2878,42.2168,42.2642,27096.0
2018-03-15 12:55:00,53.59,53.61,53.56,53.57,25957.0,42.2642,42.2799,42.2405,42.2484,25957.0
2018-03-15 13:00:00,53.56,53.63,53.55,53.62,33122.0,42.2405,42.2957,42.2326,42.2878,33122.0
2018-03-15 13:05:00,53.63,53.63,53.58,53.61,17811.0,42.2957,42.2957,42.2563,42.2799,17811.0
2018-03-15 13:10:00,53.62,53.62,53.53,53.53,15838.0,42.2878,42.2878,42.2168,42.2168,15838.0
2018-03-15 13:15:00,53.54,53.61,53.52,53.61,28777.0,42.2247,42.2799,42.209,42.2799,28777.0
2018-03-15 13:20:00,53.6,53.71,53.6,53.69,18798.0,42.2721,42.3588,42.2721,42.343,18798.0
2018-03-15 13:25:00,53.68,53.71,53.67,53.69,22384.0,42.3351,42.3588,42.3273,42.343,22384.0
2018-03-15 13:30:00,53.68,53.73,53.67,53.68,17757.0,42.3351,42.3746,42.3273,42.3351,17757.0
2018-03-15 13:35:00,53.68,53.71,53.67,53.69,21507.0,42.3351,42.3588,42.3273,42.343,21507.0
2018-03-15 13:40:00,53.68,53.73,53.66,53.71,24167.0,42.3351,42.3746,42.3194,42.3588,24167.0
2018-03-15 13:45:00,53.71,53.71,53.64,53.66,32494.0,42.3588,42.3588,42.3036,42.3194,32494.0
2018-03-15 13:50:00,53.66,53.72,53.65,53.72,15480.0,42.3194,42.3667,42.3115,42.3667,15480.0
2018-03-15 13:55:00,53.71,53.72,53.57,53.59,21757.0,42.3588,42.3667,42.2484,42.2642,21757.0
2018-03-15 14:00:00,53.59,53.72,53.57,53.7,58631.0,42.2642,42.3667,42.2484,42.3509,58631.0
2018-03-15 14:05:00,53.7,53.73,53.69,53.71,49669.0,42.3509,42.3746,42.343,42.3588,49669.0
2018-03-15 14:10:00,53.71,53.72,53.65,53.67,36617.0,42.3588,42.3667,42.3115,42.3273,36617.0
2018-03-15 14:15:00,53.67,53.76,53.67,53.72,28655.0,42.3273,42.3982,42.3273,42.3667,28655.0
2018-03-15 14:20:00,53.72,53.77,53.68,53.69,22464.0,42.3667,42.4061,42.3351,42.343,22464.0
2018-03-15 14:25:00,53.7,53.71,53.63,53.66,35857.0,42.3509,42.3588,42.2957,42.3194,35857.0
2018-03-15 14:30:00,53.66,53.69,53.64,53.68,25286.0,42.3194,42.343,42.3036,42.3351,25286.0
2018-03-15 14:35:00,53.69,53.69,53.64,53.66,35455.0,42.343,42.343,42.3036,42.3194,35455.0
2018-03-15 14:40:00,53.67,53.74,53.66,53.72,25891.0,42.3273,42.3825,42.3194,42.3667,25891.0
2018-03-15 14:45:00,53.72,53.77,53.7,53.71,62333.0,42.3667,42.4061,42.3509,42.3588,62333.0
2018-03-15 14:50:00,53.71,53.78,53.71,53.78,41705.0,42.3588,42.414,42.3588,42.414,41705.0
2018-03-15 14:55:00,53.78,53.85,53.74,53.84,53316.0,42.414,42.4692,42.3825,42.4613,53316.0
2018-03-15 15:00:00,53.84,53.86,53.8,53.83,56154.0,42.4613,42.4771,42.4298,42.4534,56154.0
2018-03-15 15:05:00,53.83,53.86,53.77,53.82,53483.0,42.4534,42.4771,42.4061,42.4456,53483.0
2018-03-15 15:10:00,53.83,53.87,53.79,53.84,38755.0,42.4534,42.485,42.4219,42.4613,38755.0
2018-03-15 15:15:00,53.85,53.88,53.79,53.85,56174.0,42.4692,42.4929,42.4219,42.4692,56174.0
2018-03-15 15:20:00,53.86,53.94,53.85,53.94,97763.0,42.4771,42.5402,42.4692,42.5402,97763.0
2018-03-15 15:25:00,53.93,53.95,53.9,53.94,38999.0,42.5323,42.5481,42.5087,42.5402,38999.0
2018-03-15 15:30:00,53.94,54.01,53.92,53.98,73542.0,42.5402,42.5954,42.5244,42.5717,73542.0
2018-03-15 15:35:00,53.98,54.02,53.93,53.93,105372.0,42.5717,42.6033,42.5323,42.5323,105372.0
2018-03-15 15:40:00,53.93,54.01,53.91,53.96,54778.0,42.5323,42.5954,42.5165,42.556,54778.0
2018-03-15 15:45:00,53.96,54.07,53.94,54.04,75159.0,42.556,42.6427,42.5402,42.6191,75159.0
2018-03-15 15:50:00,54.04,54.09,53.98,54.09,110682.0,42.6191,42.6585,42.5717,42.6585,110682.0
2018-03-15 15:55:00,54.08,54.13,54.04,54.04,403481.0,42.6506,42.69,42.6191,42.6191,403481.0
2018-03-16 09:30:00,54.11,54.28,54.04,54.13,771945.0,42.6743,42.8083,42.6191,42.69,771945.0
2018-03-16 09:35:00,54.11,54.13,53.82,53.89,30879.0,42.6743,42.69,42.4456,42.5008,30879.0
2018-03-16 09:40:00,53.86,53.99,53.8,53.8,27695.0,42.4771,42.5796,42.4298,42.4298,27695.0
2018-03-16 09:45:00,53.8,53.95,53.79,53.92,31924.0,42.4298,42.5481,42.4219,42.5244,31924.0
2018-03-16 09:50:00,53.9,53.92,53.7,53.7,62682.0,42.5087,42.5244,42.3509,42.3509,62682.0
2018-03-16 09:55:00,53.7,53.77,53.66,53.74,124112.0,42.3509,42.4061,42.3194,42.3825,124112.0
2018-03-16 10:00:00,53.75,53.82,53.64,53.82,122863.0,42.3904,42.4456,42.3036,42.4456,122863.0
2018-03-16 10:05:00,53.83,53.97,53.82,53.95,34381.0,42.4534,42.5639,42.4456,42.5481,34381.0
2018-03-16 10:10:00,53.94,54.04,53.92,53.97,34378.0,42.5402,42.6191,42.5244,42.5639,34378.0
2018-03-16 10:15:00,53.98,54.08,53.97,54.0,34407.0,42.5717,42.6506,42.5639,42.5875,34407.0
2018-03-16 10:20:00,54.01,54.06,53.92,53.98,81535.0,42.5954,42.6348,42.5244,42.5717,81535.0
2018-03-16 10:25:00,53.99,54.1,53.99,54.09,34727.0,42.5796,42.6664,42.5796,42.6585,34727.0
2018-03-16 10:30:00,54.08,54.2,54.08,54.18,27075.0,42.6506,42.7452,42.6506,42.7295,27075.0
2018-03-16 10:35:00,54.18,54.23,54.14,54.18,67059.0,42.7295,42.7689,42.6979,42.7295,67059.0
2018-03-16 10:40:00,54.18,54.18,54.08,54.13,45301.0,42.7295,42.7295,42.6506,42.69,45301.0
2018-03-16 10:45:00,54.13,54.2,54.13,54.17,24496.0,42.69,42.7452,42.69,42.7216,24496.0
2018-03-16 10:50:00,54.18,54.28,54.18,54.27,19885.0,42.7295,42.8083,42.7295,42.8005,19885.0
2018-03-16 10:55:00,54.27,54.32,54.23,54.31,57373.0,42.8005,42.8399,42.7689,42.832,57373.0
2018-03-16 11:00:00,54.31,54.32,54.25,54.3,32793.0,42.832,42.8399,42.7847,42.8241,32793.0
2018-03-16 11:05:00,54.3,54.32,54.23,54.26,22456.0,42.8241,42.8399,42.7689,42.7926,22456.0
2018-03-16 11:10:00,54.25,54.26,54.21,54.25,54756.0,42.7847,42.7926,42.7531,42.7847,54756.0
2018-03-16 11:15:00,54.25,54.32,54.23,54.31,21659.0,42.7847,42.8399,42.7689,42.832,21659.0
2018-03-16 11:20:00,54.32,54.4,54.31,54.38,47393.0,42.8399,42.903,42.832,42.8872,47393.0
2018-03-16 11:25:00,54.37,54.49,54.34,54.46,38168.0,42.8793,42.974,42.8557,42.9503,38168.0
2018-03-16 11:30:00,54.47,54.8,54.47,54.8,148592.0,42.9582,43.2184,42.9582,43.2184,148592.0
2018-03-16 11:35:00,54.8,54.82,54.66,54.72,27285.0,43.2184,43.2342,43.108,43.1554,27285.0
2018-03-16 11:40:00,54.73,54.9,54.7,54.89,27944.0,43.1632,43.2973,43.1396,43.2894,27944.0
2018-03-16 11:45:00,54.89,55.0,54.84,54.94,117606.0,43.2894,43.3762,43.25,43.3289,117606.0
2018-03-16 11:50:00,54.95,55.1,54.94,54.99,84727.0,43.3367,43.455,43.3289,43.3683,84727.0
2018-03-16 11:55:00,54.98,54.98,54.88,54.91,26275.0,43.3604,43.3604,43.2815,43.3052,26275.0
2018-03-16 12:00:00,54.92,55.0,54.88,54.94,54171.0,43.3131,43.3762,43.2815,43.3289,54171.0
2018-03-16 12:05:00,54.93,54.96,54.88,54.91,21204.0,43.321,43.3446,43.2815,43.3052,21204.0
2018-03-16 12:10:00,54.9,54.91,54.8,54.91,35389.0,43.2973,43.3052,43.2184,43.3052,35389.0
2018-03-16 12:15:00,54.92,54.94,54.82,54.87,25624.0,43.3131,43.3289,43.2342,43.2736,25624.0
2018-03-16 12:20:00,54.86,54.94,54.85,54.9,35014.0,43.2658,43.3289,43.2579,43.2973,35014.0
2018-03-16 12:25:00,54.91,54.96,54.91,54.94,35125.0,43.3052,43.3446,43.3052,43.3289,35125.0
2018-03-16 12:30:00,54.94,54.96,54.88,54.91,27789.0,43.3289,43.3446,43.2815,43.3052,27789.0
2018-03-16 12:35:00,54.92,54.94,54.9,54.93,19755.0,43.3131,43.3289,43.2973,43.321,19755.0
2018-03-16 12:40:00,54.92,55.07,54.92,55.07,79349.0,43.3131,43.4314,43.3131,43.4314,79349.0
2018-03-16 12:45:00,55.08,55.09,55.03,55.08,20095.0,43.4393,43.4472,43.3998,43.4393,20095.0
2018-03-16 12:50:00,55.09,55.09,55.02,55.05,29043.0,43.4472,43.4472,43.3919,43.4156,29043.0
2018-03-16 12:55:00,55.05,55.16,55.05,55.16,27219.0,43.4156,43.5024,43.4156,43.5024,27219.0
2018-03-16 13:00:00,55.14,55.19,55.11,55.16,33502.0,43.4866,43.526,43.4629,43.5024,33502.0
2018-03-16 13:05:00,55.15,55.15,55.06,55.11,21831.0,43.4945,43.4945,43.4235,43.4629,21831.0
2018-03-16 13:10:00,55.12,55.13,55.03,55.07,30589.0,43.4708,43.4787,43.3998,43.4314,30589.0
2018-03-16 13:15:00,55.08,55.08,54.94,54.96,19150.0,43.4393,43.4393,43.3289,43.3446,19150.0
2018-03-16 13:20:00,54.96,54.96,54.9,54.91,21564.0,43.3446,43.3446,43.2973,43.3052,21564.0
2018-03-16 13:25:00,54.91,54.94,54.85,54.94,18959.0,43.3052,43.3289,43.2579,43.3289,18959.0
2018-03-16 13:30:00,54.94,54.98,54.92,54.94,18589.0,43.3289,43.3604,43.3131,43.3289,18589.0
2018-03-16 13:35:00,54.94,55.0,54.93,54.99,18617.0,43.3289,43.3762,43.321,43.3683,18617.0
2018-03-16 13:40:00,54.99,55.01,54.95,54.98,25053.0,43.3683,43.3841,43.3367,43.3604,25053.0
2018-03-16 13:45:00,54.98,55.01,54.93,54.98,25056.0,43.3604,43.3841,43.321,43.3604,25056.0
2018-03-16 13:50:00,54.97,54.97,54.88,54.9,18185.0,43.3525,43.3525,43.2815,43.2973,18185.0
2018-03-16 13:55:00,54.89,54.95,54.85,54.95,19014.0,43.2894,43.3367,43.2579,43.3367,19014.0
2018-03-16 14:00:00,54.95,54.95,54.88,54.92,30914.0,43.3367,43.3367,43.2815,43.3131,30914.0
2018-03-16 14:05:00,54.92,54.94,54.82,54.84,55995.0,43.3131,43.3289,43.2342,43.25,55995.0
2018-03-16 14:10:00,54.84,54.85,54.8,54.8,28854.0,43.25,43.2579,43.2184,43.2184,28854.0
2018-03-16 14:15:00,54.8,54.9,54.8,54.88,23872.0,43.2184,43.2973,43.2184,43.2815,23872.0
2018-03-16 14:20:00,54.88,54.95,54.87,54.88,30311.0,43.2815,43.3367,43.2736,43.2815,30311.0
2018-03-16 14:25:00,54.89,54.92,54.85,54.87,26365.0,43.2894,43.3131,43.2579,43.2736,26365.0
2018-03-16 14:30:00,54.87,54.88,54.84,54.86,25295.0,43.2736,43.2815,43.25,43.2658,25295.0
2018-03-16 14:35:00,54.85,54.89,54.85,54.86,20202.0,43.2579,43.2894,43.2579,43.2658,20202.0
2018-03-16 14:40:00,54.86,54.87,54.83,54.85,28655.0,43.2658,43.2736,43.2421,43.2579,28655.0
2018-03-16 14:45:00,54.85,54.86,54.81,54.84,20208.0,43.2579,43.2658,43.2263,43.25,20208.0
2018-03-16 14:50:00,54.83,54.85,54.81,54.82,31986.0,43.2421,43.2579,43.2263,43.2342,31986.0
2018-03-16 14:55:00,54.82,54.89,54.79,54.87,32033.0,43.2342,43.2894,43.2106,43.2736,32033.0
2018-03-16 15:00:00,54.88,54.88,54.84,54.87,44211.0,43.2815,43.2815,43.25,43.2736,44211.0
2018-03-16 15:05:00,54.88,54.93,54.87,54.93,39938.0,43.2815,43.321,43.2736,43.321,39938.0
2018-03-16 15:10:00,54.93,54.95,54.91,54.92,38279.0,43.321,43.3367,43.3052,43.3131,38279.0
2018-03-16 15:15:00,54.92,54.94,54.88,54.9,32852.0,43.3131,43.3289,43.2815,43.2973,32852.0
2018-03-16 15:20:00,54.9,54.91,54.85,54.86,29367.0,43.2973,43.3052,43.2579,43.2658,29367.0
2018-03-16 15:25:00,54.86,54.92,54.85,54.9,61935.0,43.2658,43.3131,43.2579,43.2973,61935.0
2018-03-16 15:30:00,54.9,55.0,54.9,54.99,79366.0,43.2973,43.3762,43.2973,43.3683,79366.0
2018-03-16 15:35:00,55.0,55.06,54.98,55.02,167667.0,43.3762,43.4235,43.3604,43.3919,167667.0
2018-03-16 15:40:00,55.02,55.09,55.02,55.08,105865.0,43.3919,43.4472,43.3919,43.4393,105865.0
2018-03-16 15:45:00,55.09,55.13,55.04,55.07,190095.0,43.4472,43.4787,43.4077,43.4314,190095.0
2018-03-16 15:50:00,55.07,55.15,55.05,55.14,354217.0,43.4314,43.4945,43.4156,43.4866,354217.0
2018-03-16 15:55:00,55.14,55.17,54.93,54.93,924518.0,43.4866,43.5102,43.321,43.321,924518.0
2018-03-19 09:30:00,54.88,54.91,54.73,54.74,111558.0,43.2815,43.3052,43.1632,43.1711,111558.0
2018-03-19 09:35:00,54.74,54.91,54.67,54.88,35004.0,43.1711,43.3052,43.1159,43.2815,35004.0
2018-03-19 09:40:00,54.9,54.9,54.58,54.62,48892.0,43.2973,43.2973,43.0449,43.0765,48892.0
2018-03-19 09:45:00,54.63,54.66,54.53,54.61,35931.0,43.0844,43.108,43.0055,43.0686,35931.0
2018-03-19 09:50:00,54.59,54.65,54.48,54.5,31412.0,43.0528,43.1001,42.9661,42.9818,31412.0
2018-03-19 09:55:00,54.49,54.52,54.4,54.49,36132.0,42.974,42.9976,42.903,42.974,36132.0
2018-03-19 10:00:00,54.5,54.5,54.41,54.47,36106.0,42.9818,42.9818,42.9109,42.9582,36106.0
2018-03-19 10:05:00,54.46,54.58,54.43,54.43,40738.0,42.9503,43.0449,42.9266,42.9266,40738.0
2018-03-19 10:10:00,54.43,54.45,54.35,54.37,40683.0,42.9266,42.9424,42.8635,42.8793,40683.0
2018-03-19 10:15:00,54.38,54.47,54.32,54.34,39420.0,42.8872,42.9582,42.8399,42.8557,39420.0
2018-03-19 10:20:00,54.34,54.4,54.29,54.3,40214.0,42.8557,42.903,42.8162,42.8241,40214.0
2018-03-19 10:25:00,54.31,54.42,54.29,54.37,28052.0,42.832,42.9188,42.8162,42.8793,28052.0
2018-03-19 10:30:00,54.37,54.38,54.28,54.34,40616.0,42.8793,42.8872,42.8083,42.8557,40616.0
2018-03-19 10:35:00,54.35,54.43,54.31,54.43,39148.0,42.8635,42.9266,42.832,42.9266,39148.0
2018-03-19 10:40:00,54.43,54.44,54.37,54.38,28560.0,42.9266,42.9345,42.8793,42.8872,28560.0
2018-03-19 10:45:00,54.37,54.38,54.26,54.31,33797.0,42.8793,42.8872,42.7926,42.832,33797.0
2018-03-19 10:50:00,54.31,54.34,54.13,54.13,46277.0,42.832,42.8557,42.69,42.69,46277.0
2018-03-19 10:55:00,54.14,54.15,54.06,54.09,179109.0,42.6979,42.7058,42.6348,42.6585,179109.0
2018-03-19 11:00:00,54.09,54.16,54.05,54.11,24481.0,42.6585,42.7137,42.627,42.6743,24481.0
2018-03-19 11:05:00,54.11,54.22,54.1,54.1,30128.0,42.6743,42.761,42.6664,42.6664,30128.0
2018-03-19 11:10:00,54.1,54.14,54.09,54.1,25118.0,42.6664,42.6979,42.6585,42.6664,25118.0
2018-03-19 11:15:00,54.1,54.1,53.99,54.01,41717.0,42.6664,42.6664,42.5796,42.5954,41717.0
2018-03-19 11:20:00,54.0,54.0,53.9,53.92,57294.0,42.5875,42.5875,42.5087,42.5244,57294.0
2018-03-19 11:25:00,53.91,54.02,53.91,54.02,31249.0,42.5165,42.6033,42.5165,42.6033,31249.0
2018-03-19 11:30:00,54.02,54.04,53.95,54.01,36523.0,42.6033,42.6191,42.5481,42.5954,36523.0
2018-03-19 11:35:00,54.0,54.01,53.95,53.99,42047.0,42.5875,42.5954,42.5481,42.5796,42047.0
2018-03-19 11:40:00,53.99,54.0,53.91,53.96,29961.0,42.5796,42.5875,42.5165,42.556,29961.0
2018-03-19 11:45:00,53.96,53.96,53.88,53.92,28834.0,42.556,42.556,42.4929,42.5244,28834.0
2018-03-19 11:50:00,53.92,54.06,53.9,54.04,34499.0,42.5244,42.6348,42.5087,42.6191,34499.0
2018-03-19 11:55:00,54.04,54.04,53.86,53.87,38847.0,42.6191,42.6191,42.4771,42.485,38847.0
2018-03-19 12:00:00,53.88,53.89,53.75,53.83,56508.0,42.4929,42.5008,42.3904,42.4534,56508.0
2018-03-19 12:05:00,53.83,53.88,53.79,53.81,40699.0,42.4534,42.4929,42.4219,42.4377,40699.0
2018-03-19 12:10:00,53.81,53.83,53.74,53.75,38493.0,42.4377,42.4534,42.3825,42.3904,38493.0
2018-03-19 12:15:00,53.74,53.77,53.68,53.71,23340.0,42.3825,42.4061,42.3351,42.3588,23340.0
2018-03-19 12:20:00,53.7,53.74,53.64,53.69,29019.0,42.3509,42.3825,42.3036,42.343,29019.0
2018-03-19 12:25:00,53.68,53.9,53.66,53.89,32235.0,42.3351,42.5087,42.3194,42.5008,32235.0
2018-03-19 12:30:00,53.88,53.89,53.75,53.78,46361.0,42.4929,42.5008,42.3904,42.414,46361.0
2018-03-19 12:35:00,53.78,53.84,53.78,53.78,24871.0,42.414,42.4613,42.414,42.414,24871.0
2018-03-19 12:40:00,53.77,53.83,53.74,53.76,32092.0,42.4061,42.4534,42.3825,42.3982,32092.0
2018-03-19 12:45:00,53.76,53.76,53.69,53.73,63008.0,42.3982,42.3982,42.343,42.3746,63008.0
2018-03-19 12:50:00,53.73,53.79,53.73,53.76,27353.0,42.3746,42.4219,42.3746,42.3982,27353.0
2018-03-19 12:55:00,53.77,53.78,53.69,53.7,27659.0,42.4061,42.414,42.343,42.3509,27659.0
2018-03-19 13:00:00,53.7,53.72,53.59,53.59,25271.0,42.3509,42.3667,42.2642,42.2642,25271.0
2018-03-19 13:05:00,53.59,53.61,53.5,53.51,55171.0,42.2642,42.2799,42.1932,42.2011,55171.0
2018-03-19 13:10:00,53.52,53.58,53.5,53.58,19711.0,42.209,42.2563,42.1932,42.2563,19711.0
2018-03-19 13:15:00,53.58,53.6,53.5,53.53,21481.0,42.2563,42.2721,42.1932,42.2168,21481.0
2018-03-19 13:20:00,53.53,53.56,53.48,53.48,29453.0,42.2168,42.2405,42.1774,42.1774,29453.0
2018-03-19 13:25:00,53.48,53.54,53.42,53.47,37779.0,42.1774,42.2247,42.1301,42.1695,37779.0
2018-03-19 13:30:00,53.47,53.57,53.46,53.55,24196.0,42.1695,42.2484,42.1616,42.2326,24196.0
2018-03-19 13:35:00,53.55,53.61,53.52,53.59,26512.0,42.2326,42.2799,42.209,42.2642,26512.0
2018-03-19 13:40:00,53.6,53.68,53.57,53.68,18302.0,42.2721,42.3351,42.2484,42.3351,18302.0
2018-03-19 13:45:00,53.68,53.72,53.67,53.72,41710.0,42.3351,42.3667,42.3273,42.3667,41710.0
2018-03-19 13:50:00,53.71,53.81,53.71,53.74,44044.0,42.3588,42.4377,42.3588,42.3825,44044.0
2018-03-19 13:55:00,53.74,53.75,53.68,53.75,24709.0,42.3825,42.3904,42.3351,42.3904,24709.0
2018-03-19 14:00:00,53.74,53.77,53.69,53.7,39053.0,42.3825,42.4061,42.343,42.3509,39053.0
2018-03-19 14:05:00,53.7,53.71,53.6,53.62,50221.0,42.3509,42.3588,42.2721,42.2878,50221.0
2018-03-19 14:10:00,53.62,53.64,53.55,53.58,31690.0,42.2878,42.3036,42.2326,42.2563,31690.0
2018-03-19 14:15:00,53.58,53.62,53.56,53.57,23467.0,42.2563,42.2878,42.2405,42.2484,23467.0
2018-03-19 14:20:00,53.57,53.58,53.5,53.51,27328.0,42.2484,42.2563,42.1932,42.2011,27328.0
2018-03-19 14:25:00,53.52,53.56,53.49,53.56,22711.0,42.209,42.2405,42.1853,42.2405,22711.0
2018-03-19 14:30:00,53.56,53.57,53.47,53.47,27583.0,42.2405,42.2484,42.1695,42.1695,27583.0
2018-03-19 14:35:00,53.47,53.51,53.43,53.45,24256.0,42.1695,42.2011,42.138,42.1538,24256.0
2018-03-19 14:40:00,53.45,53.5,53.42,53.5,28331.0,42.1538,42.1932,42.1301,42.1932,28331.0
2018-03-19 14:45:00,53.5,53.55,53.47,53.49,27692.0,42.1932,42.2326,42.1695,42.1853,27692.0
2018-03-19 14:50:00,53.49,53.59,53.46,53.54,27208.0,42.1853,42.2642,42.1616,42.2247,27208.0
2018-03-19 14:55:00,53.55,53.6,53.52,53.53,25139.0,42.2326,42.2721,42.209,42.2168,25139.0
2018-03-19 15:00:00,53.53,53.53,53.46,53.49,29274.0,42.2168,42.2168,42.1616,42.1853,29274.0
2018-03-19 15:05:00,53.48,53.53,53.38,53.42,34952.0,42.1774,42.2168,42.0985,42.1301,34952.0
2018-03-19 15:10:00,53.41,53.45,53.39,53.41,40604.0,42.1222,42.1538,42.1064,42.1222,40604.0
2018-03-19 15:15:00,53.41,53.49,53.41,53.47,31714.0,42.1222,42.1853,42.1222,42.1695,31714.0
2018-03-19 15:20:00,53.48,53.52,53.43,53.47,46674.0,42.1774,42.209,42.138,42.1695,46674.0
2018-03-19 15:25:00,53.48,53.51,53.45,53.48,27186.0,42.1774,42.2011,42.1538,42.1774,27186.0
2018-03-19 15:30:00,53.48,53.48,53.41,53.45,54706.0,42.1774,42.1774,42.1222,42.1538,54706.0
2018-03-19 15:35:00,53.45,53.49,53.4,53.47,68455.0,42.1538,42.1853,42.1143,42.1695,68455.0
2018-03-19 15:40:00,53.46,53.47,53.41,53.45,84400.0,42.1616,42.1695,42.1222,42.1538,84400.0
2018-03-19 15:45:00,53.44,53.52,53.4,53.42,123334.0,42.1459,42.209,42.1143,42.1301,123334.0
2018-03-19 15:50:00,53.41,53.49,53.4,53.46,132693.0,42.1222,42.1853,42.1143,42.1616,132693.0
2018-03-19 15:55:00,53.46,53.6,53.46,53.57,334805.0,42.1616,42.2721,42.1616,42.2484,334805.0
2018-03-20 09:30:00,54.1,54.24,53.91,54.21,111468.0,42.6664,42.7768,42.5165,42.7531,111468.0
2018-03-20 09:35:00,54.18,54.31,54.1,54.15,46728.0,42.7295,42.832,42.6664,42.7058,46728.0
2018-03-20 09:40:00,54.15,54.37,54.12,54.31,32320.0,42.7058,42.8793,42.6822,42.832,32320.0
2018-03-20 09:45:00,54.29,54.32,54.15,54.21,86075.0,42.8162,42.8399,42.7058,42.7531,86075.0
2018-03-20 09:50:00,54.21,54.37,54.2,54.3,65090.0,42.7531,42.8793,42.7452,42.8241,65090.0
2018-03-20 09:55:00,54.29,54.31,54.2,54.2,46938.0,42.8162,42.832,42.7452,42.7452,46938.0
2018-03-20 10:00:00,54.21,54.3,54.19,54.3,35335.0,42.7531,42.8241,42.7374,42.8241,35335.0
2018-03-20 10:05:00,54.31,54.4,54.31,54.36,42394.0,42.832,42.903,42.832,42.8714,42394.0
2018-03-20 10:10:00,54.35,54.35,54.25,54.25,31593.0,42.8635,42.8635,42.7847,42.7847,31593.0
2018-03-20 10:15:00,54.25,54.27,54.19,54.19,23257.0,42.7847,42.8005,42.7374,42.7374,23257.0
2018-03-20 10:20:00,54.19,54.35,54.19,54.32,20094.0,42.7374,42.8635,42.7374,42.8399,20094.0
2018-03-20 10:25:00,54.32,54.51,54.32,54.5,34053.0,42.8399,42.9897,42.8399,42.9818,34053.0
2018-03-20 10:30:00,54.53,54.6,54.52,54.53,39695.0,43.0055,43.0607,42.9976,43.0055,39695.0
2018-03-20 10:35:00,54.53,54.58,54.45,54.5,23931.0,43.0055,43.0449,42.9424,42.9818,23931.0
2018-03-20 10:40:00,54.51,54.62,54.5,54.52,43009.0,42.9897,43.0765,42.9818,42.9976,43009.0
2018-03-20 10:45:00,54.51,54.65,54.51,54.57,42321.0,42.9897,43.1001,42.9897,43.0371,42321.0
2018-03-20 10:50:00,54.57,54.67,54.55,54.66,48066.0,43.0371,43.1159,43.0213,43.108,48066.0
2018-03-20 10:55:00,54.66,54.7,54.63,54.69,34184.0,43.108,43.1396,43.0844,43.1317,34184.0
2018-03-20 11:00:00,54.69,54.82,54.69,54.73,65087.0,43.1317,43.2342,43.1317,43.1632,65087.0
2018-03-20 11:05:00,54.73,54.8,54.72,54.76,35834.0,43.1632,43.2184,43.1554,43.1869,35834.0
2018-03-20 11:10:00,54.76,54.88,54.75,54.86,50729.0,43.1869,43.2815,43.179,43.2658,50729.0
2018-03-20 11:15:00,54.86,54.97,54.86,54.93,52551.0,43.2658,43.3525,43.2658,43.321,52551.0
2018-03-20 11:20:00,54.94,55.02,54.91,54.96,56903.0,43.3289,43.3919,43.3052,43.3446,56903.0
2018-03-20 11:25:00,54.96,55.08,54.96,55.08,41139.0,43.3446,43.4393,43.3446,43.4393,41139.0
2018-03-20 11:30:00,55.08,55.1,54.97,54.97,45737.0,43.4393,43.455,43.3525,43.3525,45737.0
2018-03-20 11:35:00,54.98,55.15,54.98,55.12,39598.0,43.3604,43.4945,43.3604,43.4708,39598.0
2018-03-20 11:40:00,55.12,55.25,55.11,55.22,80157.0,43.4708,43.5733,43.4629,43.5497,80157.0
2018-03-20 11:45:00,55.21,55.26,55.17,55.21,70265.0,43.5418,43.5812,43.5102,43.5418,70265.0
2018-03-20 11:50:00,55.22,55.27,55.17,55.17,65940.0,43.5497,43.5891,43.5102,43.5102,65940.0
2018-03-20 11:55:00,55.17,55.28,55.17,55.26,43881.0,43.5102,43.597,43.5102,43.5812,43881.0
2018-03-20 12:00:00,55.26,55.33,55.2,55.32,50830.0,43.5812,43.6364,43.5339,43.6285,50830.0
2018-03-20 12:05:00,55.32,55.37,55.25,55.35,79557.0,43.6285,43.668,43.5733,43.6522,79557.0
2018-03-20 12:10:00,55.35,55.44,55.34,55.41,109611.0,43.6522,43.7232,43.6443,43.6995,109611.0
2018-03-20 12:15:00,55.41,55.47,55.21,55.21,94976.0,43.6995,43.7468,43.5418,43.5418,94976.0
2018-03-20 12:20:00,55.21,55.24,55.14,55.2,46452.0,43.5418,43.5655,43.4866,43.5339,46452.0
2018-03-20 12:25:00,55.2,55.25,55.12,55.12,35185.0,43.5339,43.5733,43.4708,43.4708,35185.0
2018-03-20 12:30:00,55.11,55.14,55.03,55.04,42041.0,43.4629,43.4866,43.3998,43.4077,42041.0
2018-03-20 12:35:00,55.04,55.05,54.99,55.03,41810.0,43.4077,43.4156,43.3683,43.3998,41810.0
2018-03-20 12:40:00,55.04,55.06,54.96,54.97,33362.0,43.4077,43.4235,43.3446,43.3525,33362.0
2018-03-20 12:45:00,54.97,55.06,54.93,55.04,32253.0,43.3525,43.4235,43.321,43.4077,32253.0
2018-03-20 12:50:00,55.04,55.05,54.91,54.93,49971.0,43.4077,43.4156,43.3052,43.321,49971.0
2018-03-20 12:55:00,54.94,54.95,54.85,54.89,32050.0,43.3289,43.3367,43.2579,43.2894,32050.0
2018-03-20 13:00:00,54.9,54.93,54.85,54.85,31301.0,43.2973,43.321,43.2579,43.2579,31301.0
2018-03-20 13:05:00,54.84,54.91,54.84,54.88,26245.0,43.25,43.3052,43.25,43.2815,26245.0
2018-03-20 13:10:00,54.88,54.94,54.86,54.93,21702.0,43.2815,43.3289,43.2658,43.321,21702.0
2018-03-20 13:15:00,54.93,55.01,54.93,54.97,29913.0,43.321,43.3841,43.321,43.3525,29913.0
2018-03-20 13:20:00,54.97,55.01,54.95,55.01,26440.0,43.3525,43.3841,43.3367,43.3841,26440.0
2018-03-20 13:25:00,55.02,55.03,54.96,54.97,21984.0,43.3919,43.3998,43.3446,43.3525,21984.0
2018-03-20 13:30:00,54.97,55.02,54.92,54.97,30929.0,43.3525,43.3919,43.3131,43.3525,30929.0
2018-03-20 13:35:00,54.96,54.97,54.91,54.93,23584.0,43.3446,43.3525,43.3052,43.321,23584.0
2018-03-20 13:40:00,54.95,54.95,54.89,54.9,22420.0,43.3367,43.3367,43.2894,43.2973,22420.0
2018-03-20 13:45:00,54.9,54.93,54.89,54.92,18620.0,43.2973,43.321,43.2894,43.3131,18620.0
2018-03-20 13:50:00,54.92,54.98,54.87,54.87,31809.0,43.3131,43.3604,43.2736,43.2736,31809.0
2018-03-20 13:55:00,54.87,54.9,54.85,54.85,21216.0,43.2736,43.2973,43.2579,43.2579,21216.0
2018-03-20 14:00:00,54.85,54.86,54.8,54.85,25128.0,43.2579,43.2658,43.2184,43.2579,25128.0
2018-03-20 14:05:00,54.85,54.88,54.8,54.82,19924.0,43.2579,43.2815,43.2184,43.2342,19924.0
2018-03-20 14:10:00,54.82,54.84,54.78,54.78,19723.0,43.2342,43.25,43.2027,43.2027,19723.0
2018-03-20 14:15:00,54.78,54.86,54.78,54.84,25675.0,43.2027,43.2658,43.2027,43.25,25675.0
2018-03-20 14:20:00,54.83,54.9,54.82,54.84,35698.0,43.2421,43.2973,43.2342,43.25,35698.0
2018-03-20 14:25:00,54.83,54.84,54.79,54.8,22039.0,43.2421,43.25,43.2106,43.2184,22039.0
2018-03-20 14:30:00,54.8,54.8,54.7,54.71,57626.0,43.2184,43.2184,43.1396,43.1475,57626.0
2018-03-20 14:35:00,54.71,54.71,54.68,54.69,43703.0,43.1475,43.1475,43.1238,43.1317,43703.0
2018-03-20 14:40:00,54.69,54.7,54.64,54.68,101162.0,43.1317,43.1396,43.0923,43.1238,101162.0
2018-03-20 14:45:00,54.68,54.73,54.68,54.69,46056.0,43.1238,43.1632,43.1238,43.1317,46056.0
2018-03-20 14:50:00,54.69,54.69,54.64,54.65,63329.0,43.1317,43.1317,43.0923,43.1001,63329.0
2018-03-20 14:55:00,54.65,54.71,54.63,54.66,56588.0,43.1001,43.1475,43.0844,43.108,56588.0
2018-03-20 15:00:00,54.65,54.79,54.63,54.75,58282.0,43.1001,43.2106,43.0844,43.179,58282.0
2018-03-20 15:05:00,54.76,54.84,54.73,54.83,27466.0,43.1869,43.25,43.1632,43.2421,27466.0
2018-03-20 15:10:00,54.84,54.91,54.81,54.9,44815.0,43.25,43.3052,43.2263,43.2973,44815.0
2018-03-20 15:15:00,54.9,54.9,54.82,54.83,31861.0,43.2973,43.2973,43.2342,43.2421,31861.0
2018-03-20 15:20:00,54.83,54.89,54.83,54.86,29866.0,43.2421,43.2894,43.2421,43.2658,29866.0
2018-03-20 15:25:00,54.87,54.9,54.85,54.87,32859.0,43.2736,43.2973,43.2579,43.2736,32859.0
2018-03-20 15:30:00,54.87,54.88,54.8,54.83,35207.0,43.2736,43.2815,43.2184,43.2421,35207.0
2018-03-20 15:35:00,54.83,54.86,54.8,54.85,62057.0,43.2421,43.2658,43.2184,43.2579,62057.0
2018-03-20 15:40:00,54.84,54.86,54.8,54.83,48419.0,43.25,43.2658,43.2184,43.2421,48419.0
2018-03-20 15:45:00,54.82,54.83,54.75,54.75,108055.0,43.2342,43.2421,43.179,43.179,108055.0
2018-03-20 15:50:00,54.76,54.77,54.7,54.73,75617.0,43.1869,43.1948,43.1396,43.1632,75617.0
2018-03-20 15:55:00,54.73,54.74,54.69,54.7,227491.0,43.1632,43.1711,43.1317,43.1396,227491.0
2018-03-21 09:30:00,55.1,55.32,55.04,55.25,96072.0,43.455,43.6285,43.4077,43.5733,96072.0
2018-03-21 09:35:00,55.27,55.45,55.2,55.39,58724.0,43.5891,43.7311,43.5339,43.6838,58724.0
2018-03-21 09:40:00,55.39,55.56,55.34,55.43,59060.0,43.6838,43.8178,43.6443,43.7153,59060.0
2018-03-21 09:45:00,55.44,55.66,55.41,55.55,52249.0,43.7232,43.8967,43.6995,43.8099,52249.0
2018-03-21 09:50:00,55.54,55.68,55.5,55.61,42696.0,43.8021,43.9125,43.7705,43.8573,42696.0
2018-03-21 09:55:00,55.62,55.68,55.54,55.66,35447.0,43.8651,43.9125,43.8021,43.8967,35447.0
2018-03-21 10:00:00,55.66,55.73,55.53,55.73,51009.0,43.8967,43.9519,43.7942,43.9519,51009.0
2018-03-21 10:05:00,55.73,55.81,55.68,55.8,88956.0,43.9519,44.015,43.9125,44.0071,88956.0
2018-03-21 10:10:00,55.8,55.85,55.76,55.83,48994.0,44.0071,44.0465,43.9756,44.0308,48994.0
2018-03-21 10:15:00,55.82,55.95,55.8,55.9,76215.0,44.0229,44.1254,44.0071,44.086,76215.0
2018-03-21 10:20:00,55.9,55.95,55.88,55.93,58964.0,44.086,44.1254,44.0702,44.1096,58964.0
2018-03-21 10:25:00,55.93,56.0,55.91,55.96,92321.0,44.1096,44.1648,44.0939,44.1333,92321.0
2018-03-21 10:30:00,55.97,56.15,55.95,56.15,125533.0,44.1412,44.2831,44.1254,44.2831,125533.0
2018-03-21 10:35:00,56.15,56.28,56.15,56.27,97461.0,44.2831,44.3857,44.2831,44.3778,97461.0
2018-03-21 10:40:00,56.27,56.39,56.25,56.32,78280.0,44.3778,44.4724,44.362,44.4172,78280.0
2018-03-21 10:45:00,56.34,56.46,56.29,56.45,54448.0,44.433,44.5276,44.3935,44.5197,54448.0
2018-03-21 10:50:00,56.45,56.49,56.4,56.47,93426.0,44.5197,44.5513,44.4803,44.5355,93426.0
2018-03-21 10:55:00,56.48,56.55,56.47,56.51,71536.0,44.5434,44.5986,44.5355,44.567,71536.0
2018-03-21 11:00:00,56.51,56.55,56.47,56.52,61744.0,44.567,44.5986,44.5355,44.5749,61744.0
2018-03-21 11:05:00,56.51,56.54,56.46,56.48,50413.0,44.567,44.5907,44.5276,44.5434,50413.0
2018-03-21 11:10:00,56.48,56.53,56.43,56.46,68483.0,44.5434,44.5828,44.504,44.5276,68483.0
2018-03-21 11:15:00,56.46,56.61,56.45,56.6,52357.0,44.5276,44.6459,44.5197,44.638,52357.0
2018-03-21 11:20:00,56.61,56.64,56.51,56.57,59854.0,44.6459,44.6696,44.567,44.6144,59854.0
2018-03-21 11:25:00,56.57,56.61,56.53,56.58,44240.0,44.6144,44.6459,44.5828,44.6223,44240.0
2018-03-21 11:30:00,56.59,56.72,56.59,56.71,50813.0,44.6301,44.7327,44.6301,44.7248,50813.0
2018-03-21 11:35:00,56.71,56.84,56.69,56.8,65297.0,44.7248,44.8273,44.709,44.7958,65297.0
2018-03-21 11:40:00,56.81,56.83,56.77,56.83,47781.0,44.8036,44.8194,44.7721,44.8194,47781.0
2018-03-21 11:45:00,56.83,56.87,56.82,56.87,63802.0,44.8194,44.851,44.8115,44.851,63802.0
2018-03-21 11:50:00,56.87,56.93,56.86,56.89,48674.0,44.851,44.8983,44.8431,44.8667,48674.0
2018-03-21 11:55:00,56.9,56.93,56.79,56.8,41707.0,44.8746,44.8983,44.7879,44.7958,41707.0
2018-03-21 12:00:00,56.81,56.91,56.79,56.9,46034.0,44.8036,44.8825,44.7879,44.8746,46034.0
2018-03-21 12:05:00,56.9,57.08,56.89,57.04,130198.0,44.8746,45.0166,44.8667,44.985,130198.0
2018-03-21 12:10:00,57.04,57.11,57.03,57.11,58463.0,44.985,45.0402,44.9772,45.0402,58463.0
2018-03-21 12:15:00,57.11,57.18,57.08,57.14,60218.0,45.0402,45.0954,45.0166,45.0639,60218.0
2018-03-21 12:20:00,57.14,57.15,57.02,57.03,51320.0,45.0639,45.0718,44.9693,44.9772,51320.0
2018-03-21 12:25:00,57.04,57.04,56.98,57.0,33777.0,44.985,44.985,44.9377,44.9535,33777.0
2018-03-21 12:30:00,56.98,57.06,56.97,57.0,37354.0,44.9377,45.0008,44.9298,44.9535,37354.0
2018-03-21 12:35:00,56.99,57.05,56.99,57.04,63582.0,44.9456,44.9929,44.9456,44.985,63582.0
2018-03-21 12:40:00,57.05,57.11,57.05,57.1,69310.0,44.9929,45.0402,44.9929,45.0324,69310.0
2018-03-21 12:45:00,57.11,57.14,57.04,57.04,46419.0,45.0402,45.0639,44.985,44.985,46419.0
2018-03-21 12:50:00,57.04,57.11,57.02,57.06,43997.0,44.985,45.0402,44.9693,45.0008,43997.0
2018-03-21 12:55:00,57.05,57.13,57.04,57.11,28307.0,44.9929,45.056,44.985,45.0402,28307.0
2018-03-21 13:00:00,57.11,57.13,57.06,57.1,37324.0,45.0402,45.056,45.0008,45.0324,37324.0
2018-03-21 13:05:00,57.09,57.1,56.96,57.0,66371.0,45.0245,45.0324,44.9219,44.9535,66371.0
2018-03-21 13:10:00,57.0,57.09,57.0,57.07,60756.0,44.9535,45.0245,44.9535,45.0087,60756.0
2018-03-21 13:15:00,57.07,57.11,57.02,57.03,25082.0,45.0087,45.0402,44.9693,44.9772,25082.0
2018-03-21 13:20:00,57.03,57.08,57.01,57.08,31026.0,44.9772,45.0166,44.9614,45.0166,31026.0
2018-03-21 13:25:00,57.09,57.11,57.05,57.07,26135.0,45.0245,45.0402,44.9929,45.0087,26135.0
2018-03-21 13:30:00,57.07,57.09,56.98,56.98,28874.0,45.0087,45.0245,44.9377,44.9377,28874.0
2018-03-21 13:35:00,56.98,57.05,56.98,57.0,31099.0,44.9377,44.9929,44.9377,44.9535,31099.0
2018-03-21 13:40:00,56.99,57.0,56.94,56.95,25106.0,44.9456,44.9535,44.9062,44.9141,25106.0
2018-03-21 13:45:00,56.95,57.0,56.94,56.99,21830.0,44.9141,44.9535,44.9062,44.9456,21830.0
2018-03-21 13:50:00,56.98,57.0,56.97,56.98,20586.0,44.9377,44.9535,44.9298,44.9377,20586.0
2018-03-21 13:55:00,56.99,57.15,56.99,57.14,48243.0,44.9456,45.0718,44.9456,45.0639,48243.0
2018-03-21 14:00:00,57.15,57.38,57.06,57.19,112550.0,45.0718,45.2532,45.0008,45.1033,112550.0
2018-03-21 14:05:00,57.18,57.36,57.18,57.31,39139.0,45.0954,45.2374,45.0954,45.198,39139.0
2018-03-21 14:10:00,57.3,57.48,57.27,57.45,80890.0,45.1901,45.332,45.1664,45.3084,80890.0
2018-03-21 14:15:00,57.45,57.59,57.45,57.55,108846.0,45.3084,45.4188,45.3084,45.3873,108846.0
2018-03-21 14:20:00,57.55,57.59,57.38,57.41,71820.0,45.3873,45.4188,45.2532,45.2768,71820.0
2018-03-21 14:25:00,57.42,57.45,57.24,57.3,60106.0,45.2847,45.3084,45.1428,45.1901,60106.0
2018-03-21 14:30:00,57.29,57.38,57.24,57.35,50395.0,45.1822,45.2532,45.1428,45.2295,50395.0
2018-03-21 14:35:00,57.34,57.35,57.08,57.08,61504.0,45.2216,45.2295,45.0166,45.0166,61504.0
2018-03-21 14:40:00,57.07,57.16,57.02,57.12,36651.0,45.0087,45.0797,44.9693,45.0481,36651.0
2018-03-21 14:45:00,57.11,57.14,57.0,57.03,41902.0,45.0402,45.0639,44.9535,44.9772,41902.0
2018-03-21 14:50:00,57.02,57.05,56.95,57.05,60044.0,44.9693,44.9929,44.9141,44.9929,60044.0
2018-03-21 14:55:00,57.05,57.15,56.98,57.13,82992.0,44.9929,45.0718,44.9377,45.056,82992.0
2018-03-21 15:00:00,57.13,57.23,57.11,57.21,68314.0,45.056,45.1349,45.0402,45.1191,68314.0
2018-03-21 15:05:00,57.21,57.21,57.06,57.17,92578.0,45.1191,45.1191,45.0008,45.0876,92578.0
2018-03-21 15:10:00,57.16,57.31,57.11,57.3,111361.0,45.0797,45.198,45.0402,45.1901,111361.0
2018-03-21 15:15:00,57.3,57.31,57.2,57.26,105713.0,45.1901,45.198,45.1112,45.1585,105713.0
2018-03-21 15:20:00,57.27,57.35,57.25,57.28,67775.0,45.1664,45.2295,45.1507,45.1743,67775.0
2018-03-21 15:25:00,57.29,57.31,57.18,57.21,65610.0,45.1822,45.198,45.0954,45.1191,65610.0
2018-03-21 15:30:00,57.21,57.3,57.18,57.27,136586.0,45.1191,45.1901,45.0954,45.1664,136586.0
2018-03-21 15:35:00,57.28,57.43,57.25,57.34,142181.0,45.1743,45.2926,45.1507,45.2216,142181.0
2018-03-21 15:40:00,57.34,57.37,57.27,57.31,157874.0,45.2216,45.2453,45.1664,45.198,157874.0
2018-03-21 15:45:00,57.3,57.39,57.26,57.26,110849.0,45.1901,45.2611,45.1585,45.1585,110849.0
2018-03-21 15:50:00,57.26,57.26,57.12,57.16,169641.0,45.1585,45.1585,45.0481,45.0797,169641.0
2018-03-21 15:55:00,57.15,57.17,57.03,57.04,404070.0,45.0718,45.0876,44.9772,44.985,404070.0
2018-03-22 09:30:00,56.41,56.57,56.24,56.53,197485.0,44.4882,44.6144,44.3541,44.5828,197485.0
2018-03-22 09:35:00,56.54,56.74,56.5,56.7,88228.0,44.5907,44.7484,44.5592,44.7169,88228.0
2018-03-22 09:40:00,56.7,56.75,56.59,56.62,113623.0,44.7169,44.7563,44.6301,44.6538,113623.0
2018-03-22 09:45:00,56.63,56.68,56.44,56.48,119973.0,44.6617,44.7011,44.5118,44.5434,119973.0
2018-03-22 09:50:00,56.48,56.51,56.34,56.42,102777.0,44.5434,44.567,44.433,44.4961,102777.0
2018-03-22 09:55:00,56.4,56.48,56.38,56.38,83661.0,44.4803,44.5434,44.4645,44.4645,83661.0
2018-03-22 10:00:00,56.36,57.0,56.16,56.95,1381740.0,44.4487,44.9535,44.291,44.9141,1381740.0
2018-03-22 10:05:00,56.95,56.97,56.69,56.83,150138.0,44.9141,44.9298,44.709,44.8194,150138.0
2018-03-22 10:10:00,56.83,57.23,56.74,57.1,149869.0,44.8194,45.1349,44.7484,45.0324,149869.0
2018-03-22 10:15:00,57.1,57.11,56.84,56.95,165020.0,45.0324,45.0402,44.8273,44.9141,165020.0
2018-03-22 10:20:00,56.94,57.05,56.87,57.04,96378.0,44.9062,44.9929,44.851,44.985,96378.0
2018-03-22 10:25:00,57.05,57.11,56.94,57.02,94292.0,44.9929,45.0402,44.9062,44.9693,94292.0
2018-03-22 10:30:00,57.02,57.02,56.76,56.77,116167.0,44.9693,44.9693,44.7642,44.7721,116167.0
2018-03-22 10:35:00,56.77,56.81,56.71,56.79,45893.0,44.7721,44.8036,44.7248,44.7879,45893.0
2018-03-22 10:40:00,56.79,56.84,56.63,56.65,102060.0,44.7879,44.8273,44.6617,44.6775,102060.0
2018-03-22 10:45:00,56.65,56.67,56.39,56.42,114705.0,44.6775,44.6932,44.4724,44.4961,114705.0
2018-03-22 10:50:00,56.42,56.53,56.37,56.49,75806.0,44.4961,44.5828,44.4566,44.5513,75806.0
2018-03-22 10:55:00,56.48,56.58,56.46,56.52,82859.0,44.5434,44.6223,44.5276,44.5749,82859.0
2018-03-22 11:00:00,56.53,56.72,56.51,56.7,70117.0,44.5828,44.7327,44.567,44.7169,70117.0
2018-03-22 11:05:00,56.7,56.73,56.66,56.69,81101.0,44.7169,44.7406,44.6853,44.709,81101.0
2018-03-22 11:10:00,56.68,56.75,56.66,56.73,51575.0,44.7011,44.7563,44.6853,44.7406,51575.0
2018-03-22 11:15:00,56.72,56.72,56.63,56.64,51592.0,44.7327,44.7327,44.6617,44.6696,51592.0
2018-03-22 11:20:00,56.63,56.64,56.49,56.5,55069.0,44.6617,44.6696,44.5513,44.5592,55069.0
2018-03-22 11:25:00,56.5,56.56,56.47,56.56,100609.0,44.5592,44.6065,44.5355,44.6065,100609.0
2018-03-22 11:30:00,56.58,56.69,56.45,56.48,88572.0,44.6223,44.709,44.5197,44.5434,88572.0
2018-03-22 11:35:00,56.48,56.51,56.36,56.5,66024.0,44.5434,44.567,44.4487,44.5592,66024.0
2018-03-22 11:40:00,56.5,56.59,56.4,56.58,126683.0,44.5592,44.6301,44.4803,44.6223,126683.0
2018-03-22 11:45:00,56.58,56.72,56.51,56.71,71849.0,44.6223,44.7327,44.567,44.7248,71849.0
2018-03-22 11:50:00,56.7,56.84,56.65,56.83,42012.0,44.7169,44.8273,44.6775,44.8194,42012.0
2018-03-22 11:55:00,56.84,56.9,56.81,56.85,106467.0,44.8273,44.8746,44.8036,44.8352,106467.0
2018-03-22 12:00:00,56.85,56.97,56.82,56.96,96008.0,44.8352,44.9298,44.8115,44.9219,96008.0
2018-03-22 12:05:00,56.96,56.96,56.76,56.87,178195.0,44.9219,44.9219,44.7642,44.851,178195.0
2018-03-22 12:10:00,56.88,56.94,56.85,56.9,53742.0,44.8589,44.9062,44.8352,44.8746,53742.0
2018-03-22 12:15:00,56.91,57.12,56.87,56.94,74959.0,44.8825,45.0481,44.851,44.9062,74959.0
2018-03-22 12:20:00,56.94,57.02,56.85,56.85,48731.0,44.9062,44.9693,44.8352,44.8352,48731.0
2018-03-22 12:25:00,56.85,57.07,56.83,57.03,51656.0,44.8352,45.0087,44.8194,44.9772,51656.0
2018-03-22 12:30:00,57.03,57.15,56.99,57.15,56587.0,44.9772,45.0718,44.9456,45.0718,56587.0
2018-03-22 12:35:00,57.16,57.21,57.12,57.13,65792.0,45.0797,45.1191,45.0481,45.056,65792.0
2018-03-22 12:40:00,57.13,57.15,57.09,57.14,37861.0,45.056,45.0718,45.0245,45.0639,37861.0
2018-03-22 12:45:00,57.13,57.23,57.1,57.17,81095.0,45.056,45.1349,45.0324,45.0876,81095.0
2018-03-22 12:50:00,57.17,57.28,57.15,57.22,60019.0,45.0876,45.1743,45.0718,45.127,60019.0
2018-03-22 12:55:00,57.21,57.24,57.1,57.2,94942.0,45.1191,45.1428,45.0324,45.1112,94942.0
2018-03-22 13:00:00,57.19,57.2,56.87,56.96,58221.0,45.1033,45.1112,44.851,44.9219,58221.0
2018-03-22 13:05:00,56.95,57.0,56.91,56.98,49872.0,44.9141,44.9535,44.8825,44.9377,49872.0
2018-03-22 13:10:00,56.98,57.0,56.89,56.99,44093.0,44.9377,44.9535,44.8667,44.9456,44093.0
2018-03-22 13:15:00,56.98,56.99,56.8,56.8,74448.0,44.9377,44.9456,44.7958,44.7958,74448.0
2018-03-22 13:20:00,56.79,56.98,56.76,56.98,37036.0,44.7879,44.9377,44.7642,44.9377,37036.0
2018-03-22 13:25:00,56.98,57.09,56.93,57.06,22228.0,44.9377,45.0245,44.8983,45.0008,22228.0
2018-03-22 13:30:00,57.06,57.09,56.94,57.02,43407.0,45.0008,45.0245,44.9062,44.9693,43407.0
2018-03-22 13:35:00,57.03,57.13,56.99,57.02,33048.0,44.9772,45.056,44.9456,44.9693,33048.0
2018-03-22 13:40:00,57.03,57.08,56.98,57.03,20350.0,44.9772,45.0166,44.9377,44.9772,20350.0
2018-03-22 13:45:00,57.04,57.12,57.02,57.04,38108.0,44.985,45.0481,44.9693,44.985,38108.0
2018-03-22 13:50:00,57.03,57.08,57.01,57.03,47510.0,44.9772,45.0166,44.9614,44.9772,47510.0
2018-03-22 13:55:00,57.02,57.06,56.98,57.05,24906.0,44.9693,45.0008,44.9377,44.9929,24906.0
2018-03-22 14:00:00,57.05,57.07,56.96,56.96,30048.0,44.9929,45.0087,44.9219,44.9219,30048.0
2018-03-22 14:05:00,56.96,56.97,56.78,56.79,26892.0,44.9219,44.9298,44.78,44.7879,26892.0
2018-03-22 14:10:00,56.78,56.83,56.74,56.81,29898.0,44.78,44.8194,44.7484,44.8036,29898.0
2018-03-22 14:15:00,56.8,56.84,56.76,56.77,26812.0,44.7958,44.8273,44.7642,44.7721,26812.0
2018-03-22 14:20:00,56.76,56.77,56.68,56.69,19560.0,44.7642,44.7721,44.7011,44.709,19560.0
2018-03-22 14:25:00,56.69,56.71,56.63,56.67,26037.0,44.709,44.7248,44.6617,44.6932,26037.0
2018-03-22 14:30:00,56.67,56.69,56.59,56.68,29643.0,44.6932,44.709,44.6301,44.7011,29643.0
2018-03-22 14:35:00,56.68,56.76,56.64,56.75,31418.0,44.7011,44.7642,44.6696,44.7563,31418.0
2018-03-22 14:40:00,56.75,56.82,56.72,56.77,26449.0,44.7563,44.8115,44.7327,44.7721,26449.0
2018-03-22 14:45:00,56.77,56.8,56.7,56.75,22750.0,44.7721,44.7958,44.7169,44.7563,22750.0
2018-03-22 14:50:00,56.74,56.76,56.65,56.65,23876.0,44.7484,44.7642,44.6775,44.6775,23876.0
2018-03-22 14:55:00,56.63,56.66,56.49,56.52,29891.0,44.6617,44.6853,44.5513,44.5749,29891.0
2018-03-22 15:00:00,56.51,56.65,56.5,56.61,29833.0,44.567,44.6775,44.5592,44.6459,29833.0
2018-03-22 15:05:00,56.61,56.63,56.47,56.49,33898.0,44.6459,44.6617,44.5355,44.5513,33898.0
2018-03-22 15:10:00,56.5,56.55,56.46,56.5,54746.0,44.5592,44.5986,44.5276,44.5592,54746.0
2018-03-22 15:15:00,56.49,56.51,56.4,56.45,105937.0,44.5513,44.567,44.4803,44.5197,105937.0
2018-03-22 15:20:00,56.44,56.61,56.44,56.6,109218.0,44.5118,44.6459,44.5118,44.638,109218.0
2018-03-22 15:25:00,56.6,56.61,56.46,56.46,62280.0,44.638,44.6459,44.5276,44.5276,62280.0
2018-03-22 15:30:00,56.45,56.48,56.34,56.4,104297.0,44.5197,44.5434,44.433,44.4803,104297.0
2018-03-22 15:35:00,56.39,56.43,56.34,56.37,107501.0,44.4724,44.504,44.433,44.4566,107501.0
2018-03-22 15:40:00,56.35,56.42,56.29,56.33,125675.0,44.4409,44.4961,44.3935,44.4251,125675.0
2018-03-22 15:45:00,56.32,56.33,56.05,56.22,247613.0,44.4172,44.4251,44.2043,44.3383,247613.0
2018-03-22 15:50:00,56.22,56.34,56.19,56.21,154450.0,44.3383,44.433,44.3147,44.3305,154450.0
2018-03-22 15:55:00,56.22,56.51,56.15,56.45,968018.0,44.3383,44.567,44.2831,44.5197,968018.0
2018-03-23 09:30:00,57.04,57.57,56.97,57.48,215817.0,44.985,45.403,44.9298,45.332,215817.0
2018-03-23 09:35:00,57.5,57.51,57.19,57.3,136393.0,45.3478,45.3557,45.1033,45.1901,136393.0
2018-03-23 09:40:00,57.29,57.5,57.24,57.37,74763.0,45.1822,45.3478,45.1428,45.2453,74763.0
2018-03-23 09:45:00,57.36,57.39,57.14,57.2,60239.0,45.2374,45.2611,45.0639,45.1112,60239.0
2018-03-23 09:50:00,57.21,57.3,57.16,57.3,53733.0,45.1191,45.1901,45.0797,45.1901,53733.0
2018-03-23 09:55:00,57.3,57.44,57.28,57.37,74337.0,45.1901,45.3005,45.1743,45.2453,74337.0
2018-03-23 10:00:00,57.39,57.63,57.35,57.63,70906.0,45.2611,45.4503,45.2295,45.4503,70906.0
2018-03-23 10:05:00,57.63,57.77,57.57,57.71,70920.0,45.4503,45.5608,45.403,45.5134,70920.0
2018-03-23 10:10:00,57.72,57.81,57.68,57.75,188141.0,45.5213,45.5923,45.4898,45.545,188141.0
2018-03-23 10:15:00,57.74,57.85,57.68,57.83,80567.0,45.5371,45.6238,45.4898,45.6081,80567.0
2018-03-23 10:20:00,57.83,57.91,57.75,57.89,75296.0,45.6081,45.6712,45.545,45.6554,75296.0
2018-03-23 10:25:00,57.89,58.12,57.87,58.12,107965.0,45.6554,45.8368,45.6396,45.8368,107965.0
2018-03-23 10:30:00,58.12,58.26,58.09,58.25,78587.0,45.8368,45.9472,45.8131,45.9393,78587.0
2018-03-23 10:35:00,58.24,58.25,58.11,58.24,60509.0,45.9314,45.9393,45.8289,45.9314,60509.0
2018-03-23 10:40:00,58.25,58.38,58.18,58.19,84922.0,45.9393,46.0418,45.8841,45.892,84922.0
2018-03-23 10:45:00,58.19,58.21,58.06,58.06,64887.0,45.892,45.9078,45.7895,45.7895,64887.0
2018-03-23 10:50:00,58.05,58.06,57.9,57.92,65561.0,45.7816,45.7895,45.6633,45.6791,65561.0
2018-03-23 10:55:00,57.93,57.99,57.9,57.95,46602.0,45.6869,45.7343,45.6633,45.7027,46602.0
2018-03-23 11:00:00,57.97,58.0,57.81,57.87,59228.0,45.7185,45.7421,45.5923,45.6396,59228.0
2018-03-23 11:05:00,57.88,57.91,57.76,57.79,43312.0,45.6475,45.6712,45.5529,45.5765,43312.0
2018-03-23 11:10:00,57.77,57.81,57.74,57.78,41548.0,45.5608,45.5923,45.5371,45.5686,41548.0
2018-03-23 11:15:00,57.79,57.82,57.75,57.8,58263.0,45.5765,45.6002,45.545,45.5844,58263.0
2018-03-23 11:20:00,57.81,57.86,57.78,57.85,56212.0,45.5923,45.6317,45.5686,45.6238,56212.0
2018-03-23 11:25:00,57.85,58.05,57.82,58.05,83677.0,45.6238,45.7816,45.6002,45.7816,83677.0
2018-03-23 11:30:00,58.05,58.14,58.01,58.13,39202.0,45.7816,45.8526,45.75,45.8447,39202.0
2018-03-23 11:35:00,58.13,58.24,58.03,58.06,83815.0,45.8447,45.9314,45.7658,45.7895,83815.0
2018-03-23 11:40:00,58.05,58.08,57.95,58.07,124335.0,45.7816,45.8052,45.7027,45.7974,124335.0
2018-03-23 11:45:00,58.07,58.07,57.99,58.02,77737.0,45.7974,45.7974,45.7343,45.7579,77737.0
2018-03-23 11:50:00,58.01,58.01,57.8,57.84,72129.0,45.75,45.75,45.5844,45.616,72129.0
2018-03-23 11:55:00,57.84,58.05,57.83,58.02,90505.0,45.616,45.7816,45.6081,45.7579,90505.0
2018-03-23 12:00:00,58.02,58.12,58.01,58.04,57022.0,45.7579,45.8368,45.75,45.7737,57022.0
2018-03-23 12:05:00,58.04,58.05,57.99,58.0,61552.0,45.7737,45.7816,45.7343,45.7421,61552.0
2018-03-23 12:10:00,58.0,58.07,57.98,58.03,71369.0,45.7421,45.7974,45.7264,45.7658,71369.0
2018-03-23 12:15:00,58.02,58.06,57.98,58.01,59024.0,45.7579,45.7895,45.7264,45.75,59024.0
2018-03-23 12:20:00,58.0,58.01,57.96,57.98,44158.0,45.7421,45.75,45.7106,45.7264,44158.0
2018-03-23 12:25:00,57.97,58.18,57.96,58.16,76920.0,45.7185,45.8841,45.7106,45.8683,76920.0
2018-03-23 12:30:00,58.16,58.16,57.94,57.95,82165.0,45.8683,45.8683,45.6948,45.7027,82165.0
2018-03-23 12:35:00,57.95,57.98,57.87,57.91,68054.0,45.7027,45.7264,45.6396,45.6712,68054.0
2018-03-23 12:40:00,57.91,57.94,57.83,57.92,72778.0,45.6712,45.6948,45.6081,45.6791,72778.0
2018-03-23 12:45:00,57.91,57.94,57.83,57.85,56294.0,45.6712,45.6948,45.6081,45.6238,56294.0
2018-03-23 12:50:00,57.85,57.91,57.77,57.81,61415.0,45.6238,45.6712,45.5608,45.5923,61415.0
2018-03-23 12:55:00,57.81,57.87,57.81,57.85,63508.0,45.5923,45.6396,45.5923,45.6238,63508.0
2018-03-23 13:00:00,57.86,57.93,57.82,57.9,89200.0,45.6317,45.6869,45.6002,45.6633,89200.0
2018-03-23 13:05:00,57.9,58.07,57.88,58.06,72125.0,45.6633,45.7974,45.6475,45.7895,72125.0
2018-03-23 13:10:00,58.06,58.1,57.97,58.06,52575.0,45.7895,45.821,45.7185,45.7895,52575.0
2018-03-23 13:15:00,58.06,58.07,57.94,58.0,42655.0,45.7895,45.7974,45.6948,45.7421,42655.0
2018-03-23 13:20:00,57.99,58.1,57.99,58.07,45540.0,45.7343,45.821,45.7343,45.7974,45540.0
2018-03-23 13:25:00,58.07,58.07,57.99,58.03,43303.0,45.7974,45.7974,45.7343,45.7658,43303.0
2018-03-23 13:30:00,58.04,58.09,57.97,58.04,38454.0,45.7737,45.8131,45.7185,45.7737,38454.0
2018-03-23 13:35:00,58.04,58.07,57.99,58.02,27549.0,45.7737,45.7974,45.7343,45.7579,27549.0
2018-03-23 13:40:00,58.02,58.03,58.0,58.0,21160.0,45.7579,45.7658,45.7421,45.7421,21160.0
2018-03-23 13:45:00,58.0,58.05,57.98,58.04,41487.0,45.7421,45.7816,45.7264,45.7737,41487.0
2018-03-23 13:50:00,58.04,58.1,58.01,58.06,34687.0,45.7737,45.821,45.75,45.7895,34687.0
2018-03-23 13:55:00,58.05,58.05,57.99,58.0,30516.0,45.7816,45.7816,45.7343,45.7421,30516.0
2018-03-23 14:00:00,58.01,58.07,57.99,58.03,48009.0,45.75,45.7974,45.7343,45.7658,48009.0
2018-03-23 14:05:00,58.03,58.06,57.99,57.99,44914.0,45.7658,45.7895,45.7343,45.7343,44914.0
2018-03-23 14:10:00,58.0,58.02,57.98,58.0,67033.0,45.7421,45.7579,45.7264,45.7421,67033.0
2018-03-23 14:15:00,57.99,57.99,57.87,57.87,37687.0,45.7343,45.7343,45.6396,45.6396,37687.0
2018-03-23 14:20:00,57.87,57.9,57.77,57.81,60829.0,45.6396,45.6633,45.5608,45.5923,60829.0
2018-03-23 14:25:00,57.8,57.99,57.79,57.99,71660.0,45.5844,45.7343,45.5765,45.7343,71660.0
2018-03-23 14:30:00,57.98,58.11,57.95,58.02,54038.0,45.7264,45.8289,45.7027,45.7579,54038.0
2018-03-23 14:35:00,58.02,58.04,57.97,58.04,35498.0,45.7579,45.7737,45.7185,45.7737,35498.0
2018-03-23 14:40:00,58.03,58.04,57.98,58.02,39673.0,45.7658,45.7737,45.7264,45.7579,39673.0
2018-03-23 14:45:00,58.02,58.02,57.87,57.87,82831.0,45.7579,45.7579,45.6396,45.6396,82831.0
2018-03-23 14:50:00,57.87,57.97,57.85,57.96,137219.0,45.6396,45.7185,45.6238,45.7106,137219.0
2018-03-23 14:55:00,57.95,57.97,57.73,57.75,205421.0,45.7027,45.7185,45.5292,45.545,205421.0
2018-03-23 15:00:00,57.75,57.79,57.59,57.6,168328.0,45.545,45.5765,45.4188,45.4267,168328.0
2018-03-23 15:05:00,57.6,57.71,57.6,57.67,120026.0,45.4267,45.5134,45.4267,45.4819,120026.0
2018-03-23 15:10:00,57.67,57.86,57.63,57.75,219299.0,45.4819,45.6317,45.4503,45.545,219299.0
2018-03-23 15:15:00,57.75,57.87,57.7,57.77,149785.0,45.545,45.6396,45.5056,45.5608,149785.0
2018-03-23 15:20:00,57.76,57.79,57.69,57.75,210144.0,45.5529,45.5765,45.4977,45.545,210144.0
2018-03-23 15:25:00,57.75,57.87,57.72,57.79,119826.0,45.545,45.6396,45.5213,45.5765,119826.0
2018-03-23 15:30:00,57.8,57.84,57.68,57.77,160375.0,45.5844,45.616,45.4898,45.5608,160375.0
2018-03-23 15:35:00,57.77,57.81,57.67,57.8,199367.0,45.5608,45.5923,45.4819,45.5844,199367.0
2018-03-23 15:40:00,57.78,57.84,57.61,57.65,228282.0,45.5686,45.616,45.4346,45.4661,228282.0
2018-03-23 15:45:00,57.65,57.65,57.35,57.42,319064.0,45.4661,45.4661,45.2295,45.2847,319064.0
2018-03-23 15:50:00,57.43,57.47,57.37,57.45,342521.0,45.2926,45.3242,45.2453,45.3084,342521.0
2018-03-23 15:55:00,57.45,57.75,57.44,57.73,653213.0,45.3084,45.545,45.3005,45.5292,653213.0
2018-03-26 09:30:00,58.37,58.55,58.34,58.51,232762.0,46.034,46.1759,46.0103,46.1444,232762.0
2018-03-26 09:35:00,58.5,58.76,58.4,58.72,142708.0,46.1365,46.3415,46.0576,46.31,142708.0
2018-03-26 09:40:00,58.72,58.79,58.57,58.6,137501.0,46.31,46.3652,46.1917,46.2153,137501.0
2018-03-26 09:45:00,58.6,58.64,58.47,58.52,128622.0,46.2153,46.2469,46.1128,46.1523,128622.0
2018-03-26 09:50:00,58.51,58.66,58.49,58.64,108620.0,46.1444,46.2627,46.1286,46.2469,108620.0
2018-03-26 09:55:00,58.63,58.74,58.62,58.68,134299.0,46.239,46.3258,46.2311,46.2784,134299.0
2018-03-26 10:00:00,58.67,58.79,58.63,58.66,162858.0,46.2705,46.3652,46.239,46.2627,162858.0
2018-03-26 10:05:00,58.66,58.76,58.6,58.74,92736.0,46.2627,46.3415,46.2153,46.3258,92736.0
2018-03-26 10:10:00,58.74,58.79,58.67,58.74,62239.0,46.3258,46.3652,46.2705,46.3258,62239.0
2018-03-26 10:15:00,58.73,58.74,58.68,58.72,77460.0,46.3179,46.3258,46.2784,46.31,77460.0
2018-03-26 10:20:00,58.73,58.76,58.65,58.67,117094.0,46.3179,46.3415,46.2548,46.2705,117094.0
2018-03-26 10:25:00,58.66,58.66,58.48,58.6,106688.0,46.2627,46.2627,46.1207,46.2153,106688.0
2018-03-26 10:30:00,58.59,58.62,58.54,58.61,66416.0,46.2075,46.2311,46.168,46.2232,66416.0
2018-03-26 10:35:00,58.62,58.71,58.56,58.69,66541.0,46.2311,46.3021,46.1838,46.2863,66541.0
2018-03-26 10:40:00,58.69,58.69,58.43,58.46,134162.0,46.2863,46.2863,46.0813,46.1049,134162.0
2018-03-26 10:45:00,58.47,58.56,58.39,58.55,129218.0,46.1128,46.1838,46.0497,46.1759,129218.0
2018-03-26 10:50:00,58.55,58.58,58.45,58.5,144528.0,46.1759,46.1996,46.097,46.1365,144528.0
2018-03-26 10:55:00,58.5,58.52,58.32,58.41,98165.0,46.1365,46.1523,45.9945,46.0655,98165.0
2018-03-26 11:00:00,58.41,58.49,58.37,58.48,87887.0,46.0655,46.1286,46.034,46.1207,87887.0
2018-03-26 11:05:00,58.48,58.53,58.39,58.47,156420.0,46.1207,46.1601,46.0497,46.1128,156420.0
2018-03-26 11:10:00,58.46,58.5,58.38,58.39,137750.0,46.1049,46.1365,46.0418,46.0497,137750.0
2018-03-26 11:15:00,58.38,58.39,58.21,58.28,194990.0,46.0418,46.0497,45.9078,45.963,194990.0
2018-03-26 11:20:00,58.28,58.39,58.23,58.36,114031.0,45.963,46.0497,45.9235,46.0261,114031.0
2018-03-26 11:25:00,58.37,58.4,58.27,58.33,73158.0,46.034,46.0576,45.9551,46.0024,73158.0
2018-03-26 11:30:00,58.32,58.38,58.27,58.3,111603.0,45.9945,46.0418,45.9551,45.9787,111603.0
2018-03-26 11:35:00,58.3,58.44,58.29,58.4,77742.0,45.9787,46.0892,45.9709,46.0576,77742.0
2018-03-26 11:40:00,58.4,58.49,58.39,58.44,77865.0,46.0576,46.1286,46.0497,46.0892,77865.0
2018-03-26 11:45:00,58.43,58.48,58.37,58.4,91210.0,46.0813,46.1207,46.034,46.0576,91210.0
2018-03-26 11:50:00,58.4,58.53,58.39,58.51,45038.0,46.0576,46.1601,46.0497,46.1444,45038.0
2018-03-26 11:55:00,58.52,58.55,58.4,58.42,60463.0,46.1523,46.1759,46.0576,46.0734,60463.0
2018-03-26 12:00:00,58.42,58.44,58.34,58.38,78534.0,46.0734,46.0892,46.0103,46.0418,78534.0
2018-03-26 12:05:00,58.38,58.46,58.35,58.35,81722.0,46.0418,46.1049,46.0182,46.0182,81722.0
2018-03-26 12:10:00,58.36,58.44,58.28,58.42,51959.0,46.0261,46.0892,45.963,46.0734,51959.0
2018-03-26 12:15:00,58.42,58.43,58.33,58.43,58668.0,46.0734,46.0813,46.0024,46.0813,58668.0
2018-03-26 12:20:00,58.43,58.48,58.4,58.47,26952.0,46.0813,46.1207,46.0576,46.1128,26952.0
2018-03-26 12:25:00,58.47,58.52,58.39,58.39,35690.0,46.1128,46.1523,46.0497,46.0497,35690.0
2018-03-26 12:30:00,58.39,58.51,58.39,58.5,31752.0,46.0497,46.1444,46.0497,46.1365,31752.0
2018-03-26 12:35:00,58.48,58.54,58.4,58.41,52712.0,46.1207,46.168,46.0576,46.0655,52712.0
2018-03-26 12:40:00,58.41,58.45,58.33,58.37,27378.0,46.0655,46.097,46.0024,46.034,27378.0
2018-03-26 12:45:00,58.37,58.41,58.35,58.36,44343.0,46.034,46.0655,46.0182,46.0261,44343.0
2018-03-26 12:50:00,58.36,58.4,58.33,58.36,24257.0,46.0261,46.0576,46.0024,46.0261,24257.0
2018-03-26 12:55:00,58.36,58.36,58.29,58.31,30120.0,46.0261,46.0261,45.9709,45.9866,30120.0
2018-03-26 13:00:00,58.31,58.36,58.28,58.29,49868.0,45.9866,46.0261,45.963,45.9709,49868.0
2018-03-26 13:05:00,58.29,58.33,58.22,58.29,60808.0,45.9709,46.0024,45.9157,45.9709,60808.0
2018-03-26 13:10:00,58.29,58.33,58.27,58.31,48095.0,45.9709,46.0024,45.9551,45.9866,48095.0
2018-03-26 13:15:00,58.31,58.41,58.3,58.3,33509.0,45.9866,46.0655,45.9787,45.9787,33509.0
2018-03-26 13:20:00,58.31,58.34,58.28,58.28,39292.0,45.9866,46.0103,45.963,45.963,39292.0
2018-03-26 13:25:00,58.27,58.37,58.26,58.37,30207.0,45.9551,46.034,45.9472,46.034,30207.0
2018-03-26 13:30:00,58.36,58.38,58.27,58.28,50549.0,46.0261,46.0418,45.9551,45.963,50549.0
2018-03-26 13:35:00,58.29,58.39,58.29,58.38,28329.0,45.9709,46.0497,45.9709,46.0418,28329.0
2018-03-26 13:40:00,58.37,58.45,58.35,58.37,29936.0,46.034,46.097,46.0182,46.034,29936.0
2018-03-26 13:45:00,58.37,58.5,58.35,58.5,57871.0,46.034,46.1365,46.0182,46.1365,57871.0
2018-03-26 13:50:00,58.5,58.6,58.49,58.56,112084.0,46.1365,46.2153,46.1286,46.1838,112084.0
2018-03-26 13:55:00,58.56,58.69,58.52,58.66,76993.0,46.1838,46.2863,46.1523,46.2627,76993.0
2018-03-26 14:00:00,58.67,58.75,58.65,58.72,51093.0,46.2705,46.3336,46.2548,46.31,51093.0
2018-03-26 14:05:00,58.73,58.77,58.67,58.73,88783.0,46.3179,46.3494,46.2705,46.3179,88783.0
2018-03-26 14:10:00,58.73,58.82,58.7,58.71,65052.0,46.3179,46.3888,46.2942,46.3021,65052.0
2018-03-26 14:15:00,58.72,58.79,58.7,58.79,62070.0,46.31,46.3652,46.2942,46.3652,62070.0
2018-03-26 14:20:00,58.79,58.81,58.66,58.66,55260.0,46.3652,46.381,46.2627,46.2627,55260.0
2018-03-26 14:25:00,58.66,58.77,58.64,58.7,63211.0,46.2627,46.3494,46.2469,46.2942,63211.0
2018-03-26 14:30:00,58.71,58.77,58.65,58.65,49683.0,46.3021,46.3494,46.2548,46.2548,49683.0
2018-03-26 14:35:00,58.65,58.71,58.64,58.67,40782.0,46.2548,46.3021,46.2469,46.2705,40782.0
2018-03-26 14:40:00,58.67,58.73,58.66,58.68,43529.0,46.2705,46.3179,46.2627,46.2784,43529.0
2018-03-26 14:45:00,58.69,58.72,58.66,58.69,74082.0,46.2863,46.31,46.2627,46.2863,74082.0
2018-03-26 14:50:00,58.7,58.76,58.66,58.76,63997.0,46.2942,46.3415,46.2627,46.3415,63997.0
2018-03-26 14:55:00,58.76,58.79,58.72,58.73,71122.0,46.3415,46.3652,46.31,46.3179,71122.0
2018-03-26 15:00:00,58.73,58.8,58.71,58.78,50328.0,46.3179,46.3731,46.3021,46.3573,50328.0
2018-03-26 15:05:00,58.78,58.8,58.74,58.78,75671.0,46.3573,46.3731,46.3258,46.3573,75671.0
2018-03-26 15:10:00,58.79,58.88,58.77,58.86,84074.0,46.3652,46.4362,46.3494,46.4204,84074.0
2018-03-26 15:15:00,58.86,58.98,58.85,58.97,66486.0,46.4204,46.515,46.4125,46.5071,66486.0
2018-03-26 15:20:00,58.97,59.02,58.9,58.94,133078.0,46.5071,46.5466,46.4519,46.4835,133078.0
2018-03-26 15:25:00,58.94,58.98,58.91,58.96,56506.0,46.4835,46.515,46.4598,46.4993,56506.0
2018-03-26 15:30:00,58.97,59.01,58.92,58.98,60231.0,46.5071,46.5387,46.4677,46.515,60231.0
2018-03-26 15:35:00,58.98,58.99,58.85,58.92,97174.0,46.515,46.5229,46.4125,46.4677,97174.0
2018-03-26 15:40:00,58.92,58.98,58.9,58.93,96722.0,46.4677,46.515,46.4519,46.4756,96722.0
2018-03-26 15:45:00,58.93,59.0,58.88,59.0,192574.0,46.4756,46.5308,46.4362,46.5308,192574.0
2018-03-26 15:50:00,59.0,59.02,58.95,59.01,137049.0,46.5308,46.5466,46.4914,46.5387,137049.0
2018-03-26 15:55:00,59.0,59.1,59.0,59.08,477703.0,46.5308,46.6097,46.5308,46.5939,477703.0
2018-03-27 09:30:00,59.15,59.22,58.94,59.11,222492.0,46.6491,46.7043,46.4835,46.6176,222492.0
2018-03-27 09:35:00,59.11,59.29,58.95,59.05,117537.0,46.6176,46.7595,46.4914,46.5702,117537.0
2018-03-27 09:40:00,59.06,59.17,59.04,59.11,94630.0,46.5781,46.6649,46.5624,46.6176,94630.0
2018-03-27 09:45:00,59.1,59.12,58.75,58.82,174613.0,46.6097,46.6254,46.3336,46.3888,174613.0
2018-03-27 09:50:00,58.82,58.85,58.72,58.76,121766.0,46.3888,46.4125,46.31,46.3415,121766.0
2018-03-27 09:55:00,58.75,58.98,58.75,58.98,78009.0,46.3336,46.515,46.3336,46.515,78009.0
2018-03-27 10:00:00,58.97,59.04,58.95,59.0,111680.0,46.5071,46.5624,46.4914,46.5308,111680.0
2018-03-27 10:05:00,59.0,59.09,58.86,58.94,111488.0,46.5308,46.6018,46.4204,46.4835,111488.0
2018-03-27 10:10:00,58.94,58.94,58.81,58.86,109899.0,46.4835,46.4835,46.381,46.4204,109899.0
2018-03-27 10:15:00,58.85,59.03,58.82,58.99,87101.0,46.4125,46.5545,46.3888,46.5229,87101.0
2018-03-27 10:20:00,58.99,59.07,58.96,59.0,98997.0,46.5229,46.586,46.4993,46.5308,98997.0
2018-03-27 10:25:00,59.01,59.12,58.96,58.98,86740.0,46.5387,46.6254,46.4993,46.515,86740.0
2018-03-27 10:30:00,58.97,59.0,58.83,58.93,73133.0,46.5071,46.5308,46.3967,46.4756,73133.0
2018-03-27 10:35:00,58.92,59.0,58.92,58.96,36140.0,46.4677,46.5308,46.4677,46.4993,36140.0
2018-03-27 10:40:00,58.97,59.03,58.94,58.96,63257.0,46.5071,46.5545,46.4835,46.4993,63257.0
2018-03-27 10:45:00,58.97,58.99,58.89,58.99,59905.0,46.5071,46.5229,46.4441,46.5229,59905.0
2018-03-27 10:50:00,58.99,59.01,58.93,59.0,96273.0,46.5229,46.5387,46.4756,46.5308,96273.0
2018-03-27 10:55:00,59.0,59.0,58.9,58.95,57999.0,46.5308,46.5308,46.4519,46.4914,57999.0
2018-03-27 11:00:00,58.94,59.05,58.92,58.94,51541.0,46.4835,46.5702,46.4677,46.4835,51541.0
2018-03-27 11:05:00,58.94,58.97,58.87,58.94,63357.0,46.4835,46.5071,46.4283,46.4835,63357.0
2018-03-27 11:10:00,58.93,58.96,58.9,58.92,58886.0,46.4756,46.4993,46.4519,46.4677,58886.0
2018-03-27 11:15:00,58.91,59.04,58.9,59.02,72313.0,46.4598,46.5624,46.4519,46.5466,72313.0
2018-03-27 11:20:00,59.01,59.03,58.96,59.01,53033.0,46.5387,46.5545,46.4993,46.5387,53033.0
2018-03-27 11:25:00,59.01,59.07,59.0,59.07,39135.0,46.5387,46.586,46.5308,46.586,39135.0
2018-03-27 11:30:00,59.07,59.08,58.99,59.02,48794.0,46.586,46.5939,46.5229,46.5466,48794.0
2018-03-27 11:35:00,59.03,59.08,58.97,59.08,71364.0,46.5545,46.5939,46.5071,46.5939,71364.0
2018-03-27 11:40:00,59.07,59.17,59.03,59.17,179381.0,46.586,46.6649,46.5545,46.6649,179381.0
2018-03-27 11:45:00,59.17,59.25,59.12,59.23,62498.0,46.6649,46.728,46.6254,46.7122,62498.0
2018-03-27 11:50:00,59.24,59.35,59.24,59.3,57658.0,46.7201,46.8068,46.7201,46.7674,57658.0
2018-03-27 11:55:00,59.31,59.34,59.24,59.29,52550.0,46.7753,46.7989,46.7201,46.7595,52550.0
2018-03-27 12:00:00,59.3,59.38,59.25,59.38,25675.0,46.7674,46.8305,46.728,46.8305,25675.0
2018-03-27 12:05:00,59.37,59.45,59.35,59.45,53053.0,46.8226,46.8857,46.8068,46.8857,53053.0
2018-03-27 12:10:00,59.45,59.58,59.44,59.56,112778.0,46.8857,46.9882,46.8778,46.9725,112778.0
2018-03-27 12:15:00,59.56,59.57,59.51,59.54,25397.0,46.9725,46.9803,46.933,46.9567,25397.0
2018-03-27 12:20:00,59.55,59.6,59.53,59.6,70739.0,46.9646,47.004,46.9488,47.004,70739.0
2018-03-27 12:25:00,59.61,59.68,59.54,59.67,41207.0,47.0119,47.0671,46.9567,47.0592,41207.0
2018-03-27 12:30:00,59.67,59.67,59.58,59.6,59930.0,47.0592,47.0592,46.9882,47.004,59930.0
2018-03-27 12:35:00,59.6,59.64,59.57,59.63,89210.0,47.004,47.0355,46.9803,47.0277,89210.0
2018-03-27 12:40:00,59.63,59.66,59.54,59.55,148238.0,47.0277,47.0513,46.9567,46.9646,148238.0
2018-03-27 12:45:00,59.55,59.61,59.54,59.61,37853.0,46.9646,47.0119,46.9567,47.0119,37853.0
2018-03-27 12:50:00,59.61,59.7,59.57,59.7,123471.0,47.0119,47.0829,46.9803,47.0829,123471.0
2018-03-27 12:55:00,59.71,59.78,59.67,59.7,108984.0,47.0908,47.146,47.0592,47.0829,108984.0
2018-03-27 13:00:00,59.71,59.78,59.64,59.65,62537.0,47.0908,47.146,47.0355,47.0434,62537.0
2018-03-27 13:05:00,59.66,59.7,59.59,59.63,42345.0,47.0513,47.0829,46.9961,47.0277,42345.0
2018-03-27 13:10:00,59.64,59.74,59.6,59.74,46000.0,47.0355,47.1144,47.004,47.1144,46000.0
2018-03-27 13:15:00,59.74,59.79,59.71,59.79,73831.0,47.1144,47.1538,47.0908,47.1538,73831.0
2018-03-27 13:20:00,59.79,59.82,59.75,59.76,90591.0,47.1538,47.1775,47.1223,47.1302,90591.0
2018-03-27 13:25:00,59.76,59.8,59.71,59.71,37921.0,47.1302,47.1617,47.0908,47.0908,37921.0
2018-03-27 13:30:00,59.72,59.76,59.69,59.71,33677.0,47.0986,47.1302,47.075,47.0908,33677.0
2018-03-27 13:35:00,59.71,59.71,59.58,59.6,47567.0,47.0908,47.0908,46.9882,47.004,47567.0
2018-03-27 13:40:00,59.59,59.64,59.58,59.61,78013.0,46.9961,47.0355,46.9882,47.0119,78013.0
2018-03-27 13:45:00,59.61,59.65,59.51,59.53,51269.0,47.0119,47.0434,46.933,46.9488,51269.0
2018-03-27 13:50:00,59.52,59.52,59.34,59.43,111984.0,46.9409,46.9409,46.7989,46.8699,111984.0
2018-03-27 13:55:00,59.43,59.52,59.38,59.48,42879.0,46.8699,46.9409,46.8305,46.9094,42879.0
2018-03-27 14:00:00,59.48,59.52,59.45,59.48,47001.0,46.9094,46.9409,46.8857,46.9094,47001.0
2018-03-27 14:05:00,59.48,59.55,59.47,59.5,57075.0,46.9094,46.9646,46.9015,46.9251,57075.0
2018-03-27 14:10:00,59.5,59.57,59.46,59.48,62497.0,46.9251,46.9803,46.8936,46.9094,62497.0
2018-03-27 14:15:00,59.49,59.59,59.49,59.57,37006.0,46.9172,46.9961,46.9172,46.9803,37006.0
2018-03-27 14:20:00,59.56,59.57,59.44,59.46,62082.0,46.9725,46.9803,46.8778,46.8936,62082.0
2018-03-27 14:25:00,59.47,59.47,59.36,59.4,56682.0,46.9015,46.9015,46.8147,46.8463,56682.0
2018-03-27 14:30:00,59.4,59.42,59.35,59.38,49512.0,46.8463,46.862,46.8068,46.8305,49512.0
2018-03-27 14:35:00,59.38,59.38,59.31,59.35,98318.0,46.8305,46.8305,46.7753,46.8068,98318.0
2018-03-27 14:40:00,59.35,59.39,59.31,59.33,49433.0,46.8068,46.8384,46.7753,46.7911,49433.0
2018-03-27 14:45:00,59.33,59.34,59.13,59.14,71145.0,46.7911,46.7989,46.6333,46.6412,71145.0
2018-03-27 14:50:00,59.15,59.16,59.05,59.05,38699.0,46.6491,46.657,46.5702,46.5702,38699.0
2018-03-27 14:55:00,59.04,59.06,58.92,58.93,53493.0,46.5624,46.5781,46.4677,46.4756,53493.0
2018-03-27 15:00:00,58.93,59.01,58.85,58.86,52637.0,46.4756,46.5387,46.4125,46.4204,52637.0
2018-03-27 15:05:00,58.86,58.98,58.78,58.97,180920.0,46.4204,46.515,46.3573,46.5071,180920.0
2018-03-27 15:10:00,58.98,59.09,58.98,59.06,145105.0,46.515,46.6018,46.515,46.5781,145105.0
2018-03-27 15:15:00,59.07,59.2,59.06,59.09,81612.0,46.586,46.6885,46.5781,46.6018,81612.0
2018-03-27 15:20:00,59.08,59.2,59.07,59.15,74608.0,46.5939,46.6885,46.586,46.6491,74608.0
2018-03-27 15:25:00,59.14,59.14,58.89,58.94,108441.0,46.6412,46.6412,46.4441,46.4835,108441.0
2018-03-27 15:30:00,58.94,58.95,58.69,58.86,192157.0,46.4835,46.4914,46.2863,46.4204,192157.0
2018-03-27 15:35:00,58.86,58.98,58.83,58.91,169645.0,46.4204,46.515,46.3967,46.4598,169645.0
2018-03-27 15:40:00,58.91,58.95,58.81,58.81,234418.0,46.4598,46.4914,46.381,46.381,234418.0
2018-03-27 15:45:00,58.79,58.89,58.73,58.76,508411.0,46.3652,46.4441,46.3179,46.3415,508411.0
2018-03-27 15:50:00,58.76,58.93,58.76,58.9,290647.0,46.3415,46.4756,46.3415,46.4519,290647.0
2018-03-27 15:55:00,58.9,59.15,58.88,59.08,486741.0,46.4519,46.6491,46.4362,46.5939,486741.0
2018-03-28 09:30:00,59.26,59.64,59.13,59.61,201564.0,46.7359,47.0355,46.6333,47.0119,201564.0
2018-03-28 09:35:00,59.64,59.74,59.59,59.65,219103.0,47.0355,47.1144,46.9961,47.0434,219103.0
2018-03-28 09:40:00,59.64,59.67,59.28,59.31,252968.0,47.0355,47.0592,46.7516,46.7753,252968.0
2018-03-28 09:45:00,59.31,59.34,59.21,59.23,216810.0,46.7753,46.7989,46.6964,46.7122,216810.0
2018-03-28 09:50:00,59.22,59.23,59.01,59.07,243791.0,46.7043,46.7122,46.5387,46.586,243791.0
2018-03-28 09:55:00,59.06,59.06,58.9,58.96,377120.0,46.5781,46.5781,46.4519,46.4993,377120.0
2018-03-28 10:00:00,58.95,59.06,58.92,59.0,313976.0,46.4914,46.5781,46.4677,46.5308,313976.0
2018-03-28 10:05:00,59.0,59.2,59.0,59.16,173511.0,46.5308,46.6885,46.5308,46.657,173511.0
2018-03-28 10:10:00,59.16,59.17,58.98,58.99,271463.0,46.657,46.6649,46.515,46.5229,271463.0
2018-03-28 10:15:00,58.97,59.02,58.88,58.91,197667.0,46.5071,46.5466,46.4362,46.4598,197667.0
2018-03-28 10:20:00,58.91,58.94,58.83,58.9,171796.0,46.4598,46.4835,46.3967,46.4519,171796.0
2018-03-28 10:25:00,58.9,59.16,58.9,59.15,114518.0,46.4519,46.657,46.4519,46.6491,114518.0
2018-03-28 10:30:00,59.15,59.39,59.15,59.36,94738.0,46.6491,46.8384,46.6491,46.8147,94738.0
2018-03-28 10:35:00,59.35,59.51,59.2,59.43,126688.0,46.8068,46.933,46.6885,46.8699,126688.0
2018-03-28 10:40:00,59.41,59.42,59.06,59.13,124891.0,46.8542,46.862,46.5781,46.6333,124891.0
2018-03-28 10:45:00,59.13,59.15,58.88,58.96,287439.0,46.6333,46.6491,46.4362,46.4993,287439.0
2018-03-28 10:50:00,58.95,59.05,58.85,59.02,238208.0,46.4914,46.5702,46.4125,46.5466,238208.0
2018-03-28 10:55:00,59.01,59.15,58.99,59.15,131973.0,46.5387,46.6491,46.5229,46.6491,131973.0
2018-03-28 11:00:00,59.14,59.38,59.14,59.2,111663.0,46.6412,46.8305,46.6412,46.6885,111663.0
2018-03-28 11:05:00,59.2,59.24,59.12,59.14,125400.0,46.6885,46.7201,46.6254,46.6412,125400.0
2018-03-28 11:10:00,59.15,59.21,58.99,59.05,123273.0,46.6491,46.6964,46.5229,46.5702,123273.0
2018-03-28 11:15:00,59.03,59.15,59.01,59.08,92641.0,46.5545,46.6491,46.5387,46.5939,92641.0
2018-03-28 11:20:00,59.07,59.09,59.01,59.04,106127.0,46.586,46.6018,46.5387,46.5624,106127.0
2018-03-28 11:25:00,59.04,59.09,58.99,59.03,179830.0,46.5624,46.6018,46.5229,46.5545,179830.0
2018-03-28 11:30:00,59.02,59.05,58.91,58.98,174024.0,46.5466,46.5702,46.4598,46.515,174024.0
2018-03-28 11:35:00,58.97,59.06,58.91,58.99,148795.0,46.5071,46.5781,46.4598,46.5229,148795.0
2018-03-28 11:40:00,58.98,59.12,58.97,59.09,95870.0,46.515,46.6254,46.5071,46.6018,95870.0
2018-03-28 11:45:00,59.09,59.2,59.05,59.14,94557.0,46.6018,46.6885,46.5702,46.6412,94557.0
2018-03-28 11:50:00,59.14,59.21,59.12,59.17,78154.0,46.6412,46.6964,46.6254,46.6649,78154.0
2018-03-28 11:55:00,59.17,59.24,59.01,59.02,126342.0,46.6649,46.7201,46.5387,46.5466,126342.0
2018-03-28 12:00:00,59.02,59.19,59.02,59.07,108126.0,46.5466,46.6807,46.5466,46.586,108126.0
2018-03-28 12:05:00,59.07,59.11,59.02,59.05,78957.0,46.586,46.6176,46.5466,46.5702,78957.0
2018-03-28 12:10:00,59.05,59.18,59.04,59.18,71254.0,46.5702,46.6728,46.5624,46.6728,71254.0
2018-03-28 12:15:00,59.18,59.39,59.12,59.39,96864.0,46.6728,46.8384,46.6254,46.8384,96864.0
2018-03-28 12:20:00,59.39,59.42,59.27,59.32,47915.0,46.8384,46.862,46.7437,46.7832,47915.0
2018-03-28 12:25:00,59.33,59.36,59.21,59.24,111943.0,46.7911,46.8147,46.6964,46.7201,111943.0
2018-03-28 12:30:00,59.24,59.28,59.12,59.13,49753.0,46.7201,46.7516,46.6254,46.6333,49753.0
2018-03-28 12:35:00,59.13,59.24,59.13,59.17,63653.0,46.6333,46.7201,46.6333,46.6649,63653.0
2018-03-28 12:40:00,59.18,59.32,59.15,59.15,50634.0,46.6728,46.7832,46.6491,46.6491,50634.0
2018-03-28 12:45:00,59.14,59.21,59.09,59.12,85487.0,46.6412,46.6964,46.6018,46.6254,85487.0
2018-03-28 12:50:00,59.11,59.17,59.08,59.08,40215.0,46.6176,46.6649,46.5939,46.5939,40215.0
2018-03-28 12:55:00,59.07,59.14,59.03,59.03,109665.0,46.586,46.6412,46.5545,46.5545,109665.0
2018-03-28 13:00:00,59.04,59.05,58.95,59.02,105372.0,46.5624,46.5702,46.4914,46.5466,105372.0
2018-03-28 13:05:00,59.02,59.11,58.94,58.96,103257.0,46.5466,46.6176,46.4835,46.4993,103257.0
2018-03-28 13:10:00,58.95,58.97,58.89,58.96,152563.0,46.4914,46.5071,46.4441,46.4993,152563.0
2018-03-28 13:15:00,58.95,58.95,58.76,58.85,149201.0,46.4914,46.4914,46.3415,46.4125,149201.0
2018-03-28 13:20:00,58.85,58.91,58.73,58.8,80839.0,46.4125,46.4598,46.3179,46.3731,80839.0
2018-03-28 13:25:00,58.81,58.86,58.79,58.85,124264.0,46.381,46.4204,46.3652,46.4125,124264.0
2018-03-28 13:30:00,58.86,58.89,58.82,58.85,104294.0,46.4204,46.4441,46.3888,46.4125,104294.0
2018-03-28 13:35:00,58.85,58.94,58.84,58.9,57047.0,46.4125,46.4835,46.4046,46.4519,57047.0
2018-03-28 13:40:00,58.88,58.94,58.85,58.92,71308.0,46.4362,46.4835,46.4125,46.4677,71308.0
2018-03-28 13:45:00,58.92,59.06,58.91,59.04,62845.0,46.4677,46.5781,46.4598,46.5624,62845.0
2018-03-28 13:50:00,59.02,59.03,58.95,59.01,72312.0,46.5466,46.5545,46.4914,46.5387,72312.0
2018-03-28 13:55:00,59.02,59.06,58.98,59.0,66940.0,46.5466,46.5781,46.515,46.5308,66940.0
2018-03-28 14:00:00,59.0,59.05,58.98,59.01,42363.0,46.5308,46.5702,46.515,46.5387,42363.0
2018-03-28 14:05:00,59.02,59.04,58.95,59.02,69561.0,46.5466,46.5624,46.4914,46.5466,69561.0
2018-03-28 14:10:00,59.01,59.01,58.91,58.92,70313.0,46.5387,46.5387,46.4598,46.4677,70313.0
2018-03-28 14:15:00,58.93,59.0,58.93,58.98,81629.0,46.4756,46.5308,46.4756,46.515,81629.0
2018-03-28 14:20:00,58.97,59.0,58.83,58.88,94676.0,46.5071,46.5308,46.3967,46.4362,94676.0
2018-03-28 14:25:00,58.87,58.9,58.8,58.84,139430.0,46.4283,46.4519,46.3731,46.4046,139430.0
2018-03-28 14:30:00,58.83,58.86,58.78,58.86,162608.0,46.3967,46.4204,46.3573,46.4204,162608.0
2018-03-28 14:35:00,58.86,58.87,58.73,58.75,141265.0,46.4204,46.4283,46.3179,46.3336,141265.0
2018-03-28 14:40:00,58.76,58.84,58.69,58.75,136692.0,46.3415,46.4046,46.2863,46.3336,136692.0
2018-03-28 14:45:00,58.75,58.81,58.65,58.73,107566.0,46.3336,46.381,46.2548,46.3179,107566.0
2018-03-28 14:50:00,58.74,58.78,58.66,58.7,81091.0,46.3258,46.3573,46.2627,46.2942,81091.0
2018-03-28 14:55:00,58.69,58.74,58.67,58.7,109010.0,46.2863,46.3258,46.2705,46.2942,109010.0
2018-03-28 15:00:00,58.69,58.74,58.59,58.59,183011.0,46.2863,46.3258,46.2075,46.2075,183011.0
2018-03-28 15:05:00,58.58,58.61,58.51,58.52,237047.0,46.1996,46.2232,46.1444,46.1523,237047.0
2018-03-28 15:10:00,58.52,58.58,58.48,58.57,225146.0,46.1523,46.1996,46.1207,46.1917,225146.0
2018-03-28 15:15:00,58.58,58.65,58.43,58.49,167261.0,46.1996,46.2548,46.0813,46.1286,167261.0
2018-03-28 15:20:00,58.49,58.56,58.44,58.55,168853.0,46.1286,46.1838,46.0892,46.1759,168853.0
2018-03-28 15:25:00,58.54,58.59,58.49,58.59,152691.0,46.168,46.2075,46.1286,46.2075,152691.0
2018-03-28 15:30:00,58.58,58.65,58.54,58.56,153206.0,46.1996,46.2548,46.168,46.1838,153206.0
2018-03-28 15:35:00,58.55,58.78,58.55,58.73,156671.0,46.1759,46.3573,46.1759,46.3179,156671.0
2018-03-28 15:40:00,58.74,58.74,58.63,58.65,180507.0,46.3258,46.3258,46.239,46.2548,180507.0
2018-03-28 15:45:00,58.65,58.74,58.62,58.69,297655.0,46.2548,46.3258,46.2311,46.2863,297655.0
2018-03-28 15:50:00,58.69,58.74,58.56,58.57,228709.0,46.2863,46.3258,46.1838,46.1917,228709.0
2018-03-28 15:55:00,58.57,58.74,58.47,58.73,999337.0,46.1917,46.3258,46.1128,46.3179,999337.0
2018-03-29 09:30:00,58.74,59.2,58.74,59.0,234126.0,46.3258,46.6885,46.3258,46.5308,234126.0
2018-03-29 09:35:00,59.01,59.28,58.98,59.24,105122.0,46.5387,46.7516,46.515,46.7201,105122.0
2018-03-29 09:40:00,59.26,59.33,59.05,59.05,80072.0,46.7359,46.7911,46.5702,46.5702,80072.0
2018-03-29 09:45:00,59.04,59.18,58.89,58.95,164764.0,46.5624,46.6728,46.4441,46.4914,164764.0
2018-03-29 09:50:00,58.95,59.06,58.92,58.95,97791.0,46.4914,46.5781,46.4677,46.4914,97791.0
2018-03-29 09:55:00,58.95,59.01,58.86,59.01,121429.0,46.4914,46.5387,46.4204,46.5387,121429.0
2018-03-29 10:00:00,58.99,59.03,58.77,58.78,134271.0,46.5229,46.5545,46.3494,46.3573,134271.0
2018-03-29 10:05:00,58.78,59.02,58.76,59.01,122814.0,46.3573,46.5466,46.3415,46.5387,122814.0
2018-03-29 10:10:00,59.01,59.22,59.01,59.2,86121.0,46.5387,46.7043,46.5387,46.6885,86121.0
2018-03-29 10:15:00,59.2,59.24,58.95,58.96,119378.0,46.6885,46.7201,46.4914,46.4993,119378.0
2018-03-29 10:20:00,58.96,59.26,58.95,59.26,96263.0,46.4993,46.7359,46.4914,46.7359,96263.0
2018-03-29 10:25:00,59.26,59.35,59.17,59.18,72391.0,46.7359,46.8068,46.6649,46.6728,72391.0
2018-03-29 10:30:00,59.18,59.2,59.03,59.05,92643.0,46.6728,46.6885,46.5545,46.5702,92643.0
2018-03-29 10:35:00,59.04,59.06,58.86,58.92,102739.0,46.5624,46.5781,46.4204,46.4677,102739.0
2018-03-29 10:40:00,58.93,58.98,58.86,58.91,125206.0,46.4756,46.515,46.4204,46.4598,125206.0
2018-03-29 10:45:00,58.92,59.03,58.9,58.95,126923.0,46.4677,46.5545,46.4519,46.4914,126923.0
2018-03-29 10:50:00,58.94,59.11,58.92,59.11,125165.0,46.4835,46.6176,46.4677,46.6176,125165.0
2018-03-29 10:55:00,59.11,59.23,59.1,59.18,79146.0,46.6176,46.7122,46.6097,46.6728,79146.0
2018-03-29 11:00:00,59.19,59.26,59.19,59.24,193522.0,46.6807,46.7359,46.6807,46.7201,193522.0
2018-03-29 11:05:00,59.24,59.39,59.18,59.33,66520.0,46.7201,46.8384,46.6728,46.7911,66520.0
2018-03-29 11:10:00,59.34,59.49,59.33,59.49,74418.0,46.7989,46.9172,46.7911,46.9172,74418.0
2018-03-29 11:15:00,59.49,59.56,59.41,59.43,78333.0,46.9172,46.9725,46.8542,46.8699,78333.0
2018-03-29 11:20:00,59.42,59.43,59.24,59.31,80719.0,46.862,46.8699,46.7201,46.7753,80719.0
2018-03-29 11:25:00,59.32,59.41,59.32,59.38,39240.0,46.7832,46.8542,46.7832,46.8305,39240.0
2018-03-29 11:30:00,59.39,59.39,59.32,59.35,97978.0,46.8384,46.8384,46.7832,46.8068,97978.0
2018-03-29 11:35:00,59.35,59.36,59.3,59.34,102678.0,46.8068,46.8147,46.7674,46.7989,102678.0
2018-03-29 11:40:00,59.34,59.39,59.34,59.35,68196.0,46.7989,46.8384,46.7989,46.8068,68196.0
2018-03-29 11:45:00,59.35,59.41,59.33,59.4,71666.0,46.8068,46.8542,46.7911,46.8463,71666.0
2018-03-29 11:50:00,59.41,59.45,59.36,59.36,60015.0,46.8542,46.8857,46.8147,46.8147,60015.0
2018-03-29 11:55:00,59.38,59.41,59.36,59.39,60689.0,46.8305,46.8542,46.8147,46.8384,60689.0
2018-03-29 12:00:00,59.4,59.41,59.29,59.3,77047.0,46.8463,46.8542,46.7595,46.7674,77047.0
2018-03-29 12:05:00,59.31,59.34,59.17,59.17,51265.0,46.7753,46.7989,46.6649,46.6649,51265.0
2018-03-29 12:10:00,59.16,59.24,59.12,59.23,33395.0,46.657,46.7201,46.6254,46.7122,33395.0
2018-03-29 12:15:00,59.21,59.23,59.15,59.21,34368.0,46.6964,46.7122,46.6491,46.6964,34368.0
2018-03-29 12:20:00,59.21,59.24,59.15,59.19,34456.0,46.6964,46.7201,46.6491,46.6807,34456.0
2018-03-29 12:25:00,59.19,59.25,59.14,59.17,38230.0,46.6807,46.728,46.6412,46.6649,38230.0
2018-03-29 12:30:00,59.17,59.19,59.1,59.15,37169.0,46.6649,46.6807,46.6097,46.6491,37169.0
2018-03-29 12:35:00,59.15,59.18,59.05,59.05,42689.0,46.6491,46.6728,46.5702,46.5702,42689.0
2018-03-29 12:40:00,59.06,59.12,59.01,59.05,22553.0,46.5781,46.6254,46.5387,46.5702,22553.0
2018-03-29 12:45:00,59.05,59.05,58.96,58.97,35748.0,46.5702,46.5702,46.4993,46.5071,35748.0
2018-03-29 12:50:00,58.97,58.99,58.93,58.96,37559.0,46.5071,46.5229,46.4756,46.4993,37559.0
2018-03-29 12:55:00,58.96,58.97,58.91,58.97,41242.0,46.4993,46.5071,46.4598,46.5071,41242.0
2018-03-29 13:00:00,58.97,59.0,58.9,58.94,46155.0,46.5071,46.5308,46.4519,46.4835,46155.0
2018-03-29 13:05:00,58.94,58.97,58.88,58.88,64475.0,46.4835,46.5071,46.4362,46.4362,64475.0
2018-03-29 13:10:00,58.88,58.97,58.85,58.95,63999.0,46.4362,46.5071,46.4125,46.4914,63999.0
2018-03-29 13:15:00,58.95,59.0,58.89,58.92,63467.0,46.4914,46.5308,46.4441,46.4677,63467.0
2018-03-29 13:20:00,58.93,58.99,58.9,58.98,34970.0,46.4756,46.5229,46.4519,46.515,34970.0
2018-03-29 13:25:00,58.97,59.01,58.94,59.0,32983.0,46.5071,46.5387,46.4835,46.5308,32983.0
2018-03-29 13:30:00,59.0,59.05,58.97,59.02,48063.0,46.5308,46.5702,46.5071,46.5466,48063.0
2018-03-29 13:35:00,59.03,59.05,58.98,58.98,33852.0,46.5545,46.5702,46.515,46.515,33852.0
2018-03-29 13:40:00,58.98,59.0,58.94,58.97,69797.0,46.515,46.5308,46.4835,46.5071,69797.0
2018-03-29 13:45:00,58.98,59.16,58.94,59.14,46446.0,46.515,46.657,46.4835,46.6412,46446.0
2018-03-29 13:50:00,59.14,59.27,59.13,59.26,36107.0,46.6412,46.7437,46.6333,46.7359,36107.0
2018-03-29 13:55:00,59.26,59.3,59.15,59.15,25500.0,46.7359,46.7674,46.6491,46.6491,25500.0
2018-03-29 14:00:00,59.17,59.23,59.15,59.18,27393.0,46.6649,46.7122,46.6491,46.6728,27393.0
2018-03-29 14:05:00,59.18,59.26,59.17,59.24,32478.0,46.6728,46.7359,46.6649,46.7201,32478.0
2018-03-29 14:10:00,59.25,59.3,59.15,59.15,34909.0,46.728,46.7674,46.6491,46.6491,34909.0
2018-03-29 14:15:00,59.16,59.2,59.12,59.2,41530.0,46.657,46.6885,46.6254,46.6885,41530.0
2018-03-29 14:20:00,59.2,59.21,59.07,59.08,65159.0,46.6885,46.6964,46.586,46.5939,65159.0
2018-03-29 14:25:00,59.08,59.11,59.01,59.06,68724.0,46.5939,46.6176,46.5387,46.5781,68724.0
2018-03-29 14:30:00,59.06,59.11,59.02,59.04,55047.0,46.5781,46.6176,46.5466,46.5624,55047.0
2018-03-29 14:35:00,59.05,59.07,58.97,58.99,89425.0,46.5702,46.586,46.5071,46.5229,89425.0
2018-03-29 14:40:00,58.99,59.05,58.97,59.0,106301.0,46.5229,46.5702,46.5071,46.5308,106301.0
2018-03-29 14:45:00,59.0,59.08,58.99,59.07,129888.0,46.5308,46.5939,46.5229,46.586,129888.0
2018-03-29 14:50:00,59.07,59.19,59.03,59.19,157512.0,46.586,46.6807,46.5545,46.6807,157512.0
2018-03-29 14:55:00,59.2,59.36,59.19,59.28,77123.0,46.6885,46.8147,46.6807,46.7516,77123.0
2018-03-29 15:00:00,59.28,59.31,59.14,59.26,71405.0,46.7516,46.7753,46.6412,46.7359,71405.0
2018-03-29 15:05:00,59.27,59.4,59.26,59.4,58613.0,46.7437,46.8463,46.7359,46.8463,58613.0
2018-03-29 15:10:00,59.39,59.47,59.35,59.36,125849.0,46.8384,46.9015,46.8068,46.8147,125849.0
2018-03-29 15:15:00,59.35,59.48,59.34,59.48,79950.0,46.8068,46.9094,46.7989,46.9094,79950.0
2018-03-29 15:20:00,59.48,59.49,59.41,59.43,73726.0,46.9094,46.9172,46.8542,46.8699,73726.0
2018-03-29 15:25:00,59.42,59.45,59.37,59.44,90206.0,46.862,46.8857,46.8226,46.8778,90206.0
2018-03-29 15:30:00,59.44,59.46,59.38,59.43,171727.0,46.8778,46.8936,46.8305,46.8699,171727.0
2018-03-29 15:35:00,59.43,59.52,59.42,59.48,190450.0,46.8699,46.9409,46.862,46.9094,190450.0
2018-03-29 15:40:00,59.48,59.54,59.45,59.46,120653.0,46.9094,46.9567,46.8857,46.8936,120653.0
2018-03-29 15:45:00,59.46,59.59,59.45,59.54,165451.0,46.8936,46.9961,46.8857,46.9567,165451.0
2018-03-29 15:50:00,59.54,59.57,59.43,59.44,179690.0,46.9567,46.9803,46.8699,46.8778,179690.0
2018-03-29 15:55:00,59.44,59.45,59.3,59.3,429619.0,46.8778,46.8857,46.7674,46.7674,429619.0
2018-04-02 09:30:00,59.27,59.3,58.92,59.07,116341.0,46.7437,46.7674,46.4677,46.586,116341.0
2018-04-02 09:35:00,59.09,59.16,59.04,59.11,49731.0,46.6018,46.657,46.5624,46.6176,49731.0
2018-04-02 09:40:00,59.12,59.14,58.96,58.99,35984.0,46.6254,46.6412,46.4993,46.5229,35984.0
2018-04-02 09:45:00,58.99,58.99,58.65,58.69,76926.0,46.5229,46.5229,46.2548,46.2863,76926.0
2018-04-02 09:50:00,58.69,58.73,58.6,58.68,52174.0,46.2863,46.3179,46.2153,46.2784,52174.0
2018-04-02 09:55:00,58.67,58.73,58.57,58.57,54904.0,46.2705,46.3179,46.1917,46.1917,54904.0
2018-04-02 10:00:00,58.56,58.63,58.29,58.32,75118.0,46.1838,46.239,45.9709,45.9945,75118.0
2018-04-02 10:05:00,58.33,58.51,58.27,58.5,49741.0,46.0024,46.1444,45.9551,46.1365,49741.0
2018-04-02 10:10:00,58.51,58.55,58.33,58.35,57365.0,46.1444,46.1759,46.0024,46.0182,57365.0
2018-04-02 10:15:00,58.36,58.39,58.22,58.22,67420.0,46.0261,46.0497,45.9157,45.9157,67420.0
2018-04-02 10:20:00,58.22,58.53,58.22,58.5,71965.0,45.9157,46.1601,45.9157,46.1365,71965.0
2018-04-02 10:25:00,58.49,58.53,58.44,58.53,44665.0,46.1286,46.1601,46.0892,46.1601,44665.0
2018-04-02 10:30:00,58.54,58.57,58.48,58.49,36058.0,46.168,46.1917,46.1207,46.1286,36058.0
2018-04-02 10:35:00,58.49,58.61,58.42,58.61,44359.0,46.1286,46.2232,46.0734,46.2232,44359.0
2018-04-02 10:40:00,58.61,58.62,58.42,58.43,40276.0,46.2232,46.2311,46.0734,46.0813,40276.0
2018-04-02 10:45:00,58.43,58.46,58.33,58.39,38409.0,46.0813,46.1049,46.0024,46.0497,38409.0
2018-04-02 10:50:00,58.38,58.39,58.21,58.21,32059.0,46.0418,46.0497,45.9078,45.9078,32059.0
2018-04-02 10:55:00,58.2,58.27,58.1,58.13,78224.0,45.8999,45.9551,45.821,45.8447,78224.0
2018-04-02 11:00:00,58.12,58.13,58.06,58.07,56412.0,45.8368,45.8447,45.7895,45.7974,56412.0
2018-04-02 11:05:00,58.06,58.07,57.94,57.97,71992.0,45.7895,45.7974,45.6948,45.7185,71992.0
2018-04-02 11:10:00,57.97,58.0,57.91,57.92,89274.0,45.7185,45.7421,45.6712,45.6791,89274.0
2018-04-02 11:15:00,57.92,57.95,57.81,57.94,51794.0,45.6791,45.7027,45.5923,45.6948,51794.0
2018-04-02 11:20:00,57.96,58.02,57.87,57.97,37092.0,45.7106,45.7579,45.6396,45.7185,37092.0
2018-04-02 11:25:00,57.98,58.01,57.85,57.98,50956.0,45.7264,45.75,45.6238,45.7264,50956.0
2018-04-02 11:30:00,57.99,58.02,57.88,57.89,38901.0,45.7343,45.7579,45.6475,45.6554,38901.0
2018-04-02 11:35:00,57.9,57.9,57.43,57.45,102556.0,45.6633,45.6633,45.2926,45.3084,102556.0
2018-04-02 11:40:00,57.43,57.44,57.28,57.36,41329.0,45.2926,45.3005,45.1743,45.2374,41329.0
2018-04-02 11:45:00,57.37,57.51,57.36,57.51,67864.0,45.2453,45.3557,45.2374,45.3557,67864.0
2018-04-02 11:50:00,57.51,57.52,57.15,57.26,55240.0,45.3557,45.3636,45.0718,45.1585,55240.0
2018-04-02 11:55:00,57.26,57.37,57.19,57.34,45550.0,45.1585,45.2453,45.1033,45.2216,45550.0
2018-04-02 12:00:00,57.34,57.41,57.29,57.33,54211.0,45.2216,45.2768,45.1822,45.2137,54211.0
2018-04-02 12:05:00,57.32,57.36,57.16,57.19,43013.0,45.2059,45.2374,45.0797,45.1033,43013.0
2018-04-02 12:10:00,57.19,57.2,57.05,57.07,39270.0,45.1033,45.1112,44.9929,45.0087,39270.0
2018-04-02 12:15:00,57.08,57.16,57.0,57.12,25874.0,45.0166,45.0797,44.9535,45.0481,25874.0
2018-04-02 12:20:00,57.12,57.14,57.04,57.04,25386.0,45.0481,45.0639,44.985,44.985,25386.0
2018-04-02 12:25:00,57.04,57.22,57.04,57.2,26349.0,44.985,45.127,44.985,45.1112,26349.0
2018-04-02 12:30:00,57.2,57.35,57.18,57.27,28505.0,45.1112,45.2295,45.0954,45.1664,28505.0
2018-04-02 12:35:00,57.27,57.33,57.19,57.21,36392.0,45.1664,45.2137,45.1033,45.1191,36392.0
2018-04-02 12:40:00,57.22,57.39,57.17,57.34,33168.0,45.127,45.2611,45.0876,45.2216,33168.0
2018-04-02 12:45:00,57.36,57.37,57.19,57.28,26024.0,45.2374,45.2453,45.1033,45.1743,26024.0
2018-04-02 12:50:00,57.27,57.29,57.22,57.26,22090.0,45.1664,45.1822,45.127,45.1585,22090.0
2018-04-02 12:55:00,57.28,57.3,57.19,57.29,28360.0,45.1743,45.1901,45.1033,45.1822,28360.0
2018-04-02 13:00:00,57.29,57.36,57.2,57.25,36082.0,45.1822,45.2374,45.1112,45.1507,36082.0
2018-04-02 13:05:00,57.26,57.35,57.19,57.22,36937.0,45.1585,45.2295,45.1033,45.127,36937.0
2018-04-02 13:10:00,57.21,57.23,57.11,57.13,66698.0,45.1191,45.1349,45.0402,45.056,66698.0
2018-04-02 13:15:00,57.12,57.24,57.12,57.14,70745.0,45.0481,45.1428,45.0481,45.0639,70745.0
2018-04-02 13:20:00,57.13,57.17,57.02,57.02,50645.0,45.056,45.0876,44.9693,44.9693,50645.0
2018-04-02 13:25:00,57.02,57.04,56.9,56.92,53669.0,44.9693,44.985,44.8746,44.8904,53669.0
2018-04-02 13:30:00,56.91,57.07,56.9,57.06,45604.0,44.8825,45.0087,44.8746,45.0008,45604.0
2018-04-02 13:35:00,57.07,57.12,56.99,57.0,46537.0,45.0087,45.0481,44.9456,44.9535,46537.0
2018-04-02 13:40:00,57.0,57.0,56.8,56.8,74717.0,44.9535,44.9535,44.7958,44.7958,74717.0
2018-04-02 13:45:00,56.79,56.85,56.74,56.82,43962.0,44.7879,44.8352,44.7484,44.8115,43962.0
2018-04-02 13:50:00,56.83,56.96,56.83,56.9,182413.0,44.8194,44.9219,44.8194,44.8746,182413.0
2018-04-02 13:55:00,56.89,56.92,56.71,56.73,47835.0,44.8667,44.8904,44.7248,44.7406,47835.0
2018-04-02 14:00:00,56.71,56.77,56.64,56.69,54179.0,44.7248,44.7721,44.6696,44.709,54179.0
2018-04-02 14:05:00,56.7,56.77,56.64,56.72,51830.0,44.7169,44.7721,44.6696,44.7327,51830.0
2018-04-02 14:10:00,56.71,56.72,56.57,56.71,58602.0,44.7248,44.7327,44.6144,44.7248,58602.0
2018-04-02 14:15:00,56.72,56.84,56.7,56.84,60367.0,44.7327,44.8273,44.7169,44.8273,60367.0
2018-04-02 14:20:00,56.83,56.97,56.82,56.93,51811.0,44.8194,44.9298,44.8115,44.8983,51811.0
2018-04-02 14:25:00,56.95,56.95,56.74,56.85,79236.0,44.9141,44.9141,44.7484,44.8352,79236.0
2018-04-02 14:30:00,56.83,57.05,56.82,56.98,61817.0,44.8194,44.9929,44.8115,44.9377,61817.0
2018-04-02 14:35:00,56.97,57.05,56.93,57.04,72754.0,44.9298,44.9929,44.8983,44.985,72754.0
2018-04-02 14:40:00,57.03,57.03,56.93,57.02,68868.0,44.9772,44.9772,44.8983,44.9693,68868.0
2018-04-02 14:45:00,57.02,57.15,56.98,57.14,59314.0,44.9693,45.0718,44.9377,45.0639,59314.0
2018-04-02 14:50:00,57.15,57.25,57.14,57.22,70900.0,45.0718,45.1507,45.0639,45.127,70900.0
2018-04-02 14:55:00,57.22,57.31,57.17,57.26,95915.0,45.127,45.198,45.0876,45.1585,95915.0
2018-04-02 15:00:00,57.26,57.45,57.26,57.37,86458.0,45.1585,45.3084,45.1585,45.2453,86458.0
2018-04-02 15:05:00,57.38,57.5,57.29,57.48,171844.0,45.2532,45.3478,45.1822,45.332,171844.0
2018-04-02 15:10:00,57.48,57.66,57.46,57.63,93911.0,45.332,45.474,45.3163,45.4503,93911.0
2018-04-02 15:15:00,57.63,57.74,57.55,57.74,79821.0,45.4503,45.5371,45.3873,45.5371,79821.0
2018-04-02 15:20:00,57.73,57.77,57.67,57.69,97135.0,45.5292,45.5608,45.4819,45.4977,97135.0
2018-04-02 15:25:00,57.69,57.71,57.56,57.59,77983.0,45.4977,45.5134,45.3951,45.4188,77983.0
2018-04-02 15:30:00,57.6,57.7,57.58,57.6,85300.0,45.4267,45.5056,45.4109,45.4267,85300.0
2018-04-02 15:35:00,57.61,57.75,57.61,57.67,101907.0,45.4346,45.545,45.4346,45.4819,101907.0
2018-04-02 15:40:00,57.67,57.68,57.58,57.62,109171.0,45.4819,45.4898,45.4109,45.4425,109171.0
2018-04-02 15:45:00,57.63,57.83,57.62,57.75,159002.0,45.4503,45.6081,45.4425,45.545,159002.0
2018-04-02 15:50:00,57.75,58.01,57.75,57.99,328640.0,45.545,45.75,45.545,45.7343,328640.0
2018-04-02 15:55:00,57.98,58.12,57.95,58.08,571349.0,45.7264,45.8368,45.7027,45.8052,571349.0
2018-04-03 09:30:00,58.54,58.61,58.18,58.2,173556.0,46.168,46.2232,45.8841,45.8999,173556.0
2018-04-03 09:35:00,58.19,58.24,57.99,58.17,79273.0,45.892,45.9314,45.7343,45.8762,79273.0
2018-04-03 09:40:00,58.18,58.35,58.18,58.26,197907.0,45.8841,46.0182,45.8841,45.9472,197907.0
2018-04-03 09:45:00,58.27,58.64,58.27,58.58,74247.0,45.9551,46.2469,45.9551,46.1996,74247.0
2018-04-03 09:50:00,58.59,58.66,58.35,58.39,83896.0,46.2075,46.2627,46.0182,46.0497,83896.0
2018-04-03 09:55:00,58.4,58.47,58.26,58.47,82256.0,46.0576,46.1128,45.9472,46.1128,82256.0
2018-04-03 10:00:00,58.47,58.47,58.31,58.43,85468.0,46.1128,46.1128,45.9866,46.0813,85468.0
2018-04-03 10:05:00,58.41,58.42,58.07,58.07,99955.0,46.0655,46.0734,45.7974,45.7974,99955.0
2018-04-03 10:10:00,58.07,58.07,57.88,57.94,88069.0,45.7974,45.7974,45.6475,45.6948,88069.0
2018-04-03 10:15:00,57.96,58.04,57.88,57.89,51366.0,45.7106,45.7737,45.6475,45.6554,51366.0
2018-04-03 10:20:00,57.89,58.08,57.86,58.03,41937.0,45.6554,45.8052,45.6317,45.7658,41937.0
2018-04-03 10:25:00,58.02,58.28,58.0,58.28,43647.0,45.7579,45.963,45.7421,45.963,43647.0
2018-04-03 10:30:00,58.27,58.38,58.2,58.38,79801.0,45.9551,46.0418,45.8999,46.0418,79801.0
2018-04-03 10:35:00,58.39,58.39,58.23,58.31,57468.0,46.0497,46.0497,45.9235,45.9866,57468.0
2018-04-03 10:40:00,58.3,58.41,58.23,58.24,57922.0,45.9787,46.0655,45.9235,45.9314,57922.0
2018-04-03 10:45:00,58.23,58.36,58.18,58.27,53696.0,45.9235,46.0261,45.8841,45.9551,53696.0
2018-04-03 10:50:00,58.26,58.39,58.24,58.36,47387.0,45.9472,46.0497,45.9314,46.0261,47387.0
2018-04-03 10:55:00,58.37,58.55,58.36,58.52,63435.0,46.034,46.1759,46.0261,46.1523,63435.0
2018-04-03 11:00:00,58.51,58.7,58.51,58.7,42435.0,46.1444,46.2942,46.1444,46.2942,42435.0
2018-04-03 11:05:00,58.66,58.77,58.61,58.71,64915.0,46.2627,46.3494,46.2232,46.3021,64915.0
2018-04-03 11:10:00,58.73,58.8,58.65,58.76,34978.0,46.3179,46.3731,46.2548,46.3415,34978.0
2018-04-03 11:15:00,58.76,58.79,58.74,58.77,48167.0,46.3415,46.3652,46.3258,46.3494,48167.0
2018-04-03 11:20:00,58.77,58.8,58.71,58.77,36729.0,46.3494,46.3731,46.3021,46.3494,36729.0
2018-04-03 11:25:00,58.75,58.87,58.75,58.84,47613.0,46.3336,46.4283,46.3336,46.4046,47613.0
2018-04-03 11:30:00,58.85,58.89,58.81,58.84,59580.0,46.4125,46.4441,46.381,46.4046,59580.0
2018-04-03 11:35:00,58.85,58.85,58.59,58.68,89074.0,46.4125,46.4125,46.2075,46.2784,89074.0
2018-04-03 11:40:00,58.67,58.85,58.65,58.83,60355.0,46.2705,46.4125,46.2548,46.3967,60355.0
2018-04-03 11:45:00,58.82,58.89,58.82,58.83,46528.0,46.3888,46.4441,46.3888,46.3967,46528.0
2018-04-03 11:50:00,58.83,58.83,58.75,58.8,47964.0,46.3967,46.3967,46.3336,46.3731,47964.0
2018-04-03 11:55:00,58.81,58.9,58.81,58.87,49348.0,46.381,46.4519,46.381,46.4283,49348.0
2018-04-03 12:00:00,58.88,59.0,58.87,58.99,60154.0,46.4362,46.5308,46.4283,46.5229,60154.0
2018-04-03 12:05:00,58.99,59.01,58.92,58.98,102523.0,46.5229,46.5387,46.4677,46.515,102523.0
2018-04-03 12:10:00,58.97,59.07,58.92,59.04,97892.0,46.5071,46.586,46.4677,46.5624,97892.0
2018-04-03 12:15:00,59.05,59.08,58.84,58.86,111069.0,46.5702,46.5939,46.4046,46.4204,111069.0
2018-04-03 12:20:00,58.88,58.91,58.78,58.81,71722.0,46.4362,46.4598,46.3573,46.381,71722.0
2018-04-03 12:25:00,58.82,58.87,58.75,58.82,65074.0,46.3888,46.4283,46.3336,46.3888,65074.0
2018-04-03 12:30:00,58.82,59.0,58.81,58.99,75937.0,46.3888,46.5308,46.381,46.5229,75937.0
2018-04-03 12:35:00,58.99,59.11,58.98,59.08,49693.0,46.5229,46.6176,46.515,46.5939,49693.0
2018-04-03 12:40:00,59.08,59.19,59.07,59.15,50450.0,46.5939,46.6807,46.586,46.6491,50450.0
2018-04-03 12:45:00,59.15,59.21,59.14,59.19,99233.0,46.6491,46.6964,46.6412,46.6807,99233.0
2018-04-03 12:50:00,59.2,59.31,59.2,59.29,67736.0,46.6885,46.7753,46.6885,46.7595,67736.0
2018-04-03 12:55:00,59.29,59.44,59.23,59.43,122767.0,46.7595,46.8778,46.7122,46.8699,122767.0
2018-04-03 13:00:00,59.43,59.44,59.31,59.38,87539.0,46.8699,46.8778,46.7753,46.8305,87539.0
2018-04-03 13:05:00,59.37,59.44,59.35,59.39,61629.0,46.8226,46.8778,46.8068,46.8384,61629.0
2018-04-03 13:10:00,59.39,59.44,59.35,59.39,82147.0,46.8384,46.8778,46.8068,46.8384,82147.0
2018-04-03 13:15:00,59.4,59.53,59.38,59.47,84564.0,46.8463,46.9488,46.8305,46.9015,84564.0
2018-04-03 13:20:00,59.48,59.55,59.45,59.54,56195.0,46.9094,46.9646,46.8857,46.9567,56195.0
2018-04-03 13:25:00,59.53,59.61,59.53,59.55,86962.0,46.9488,47.0119,46.9488,46.9646,86962.0
2018-04-03 13:30:00,59.55,59.59,59.41,59.43,65502.0,46.9646,46.9961,46.8542,46.8699,65502.0
2018-04-03 13:35:00,59.43,59.46,59.38,59.42,34639.0,46.8699,46.8936,46.8305,46.862,34639.0
2018-04-03 13:40:00,59.42,59.46,59.33,59.4,64921.0,46.862,46.8936,46.7911,46.8463,64921.0
2018-04-03 13:45:00,59.39,59.39,59.31,59.31,57229.0,46.8384,46.8384,46.7753,46.7753,57229.0
2018-04-03 13:50:00,59.32,59.35,59.27,59.34,75063.0,46.7832,46.8068,46.7437,46.7989,75063.0
2018-04-03 13:55:00,59.34,59.48,59.33,59.45,51970.0,46.7989,46.9094,46.7911,46.8857,51970.0
2018-04-03 14:00:00,59.45,59.47,59.38,59.39,57962.0,46.8857,46.9015,46.8305,46.8384,57962.0
2018-04-03 14:05:00,59.39,59.44,59.37,59.43,67014.0,46.8384,46.8778,46.8226,46.8699,67014.0
2018-04-03 14:10:00,59.41,59.48,59.39,59.46,85365.0,46.8542,46.9094,46.8384,46.8936,85365.0
2018-04-03 14:15:00,59.46,59.46,59.36,59.42,119648.0,46.8936,46.8936,46.8147,46.862,119648.0
2018-04-03 14:20:00,59.42,59.43,59.37,59.43,99374.0,46.862,46.8699,46.8226,46.8699,99374.0
2018-04-03 14:25:00,59.42,59.44,59.36,59.39,79319.0,46.862,46.8778,46.8147,46.8384,79319.0
2018-04-03 14:30:00,59.39,59.41,59.27,59.27,93520.0,46.8384,46.8542,46.7437,46.7437,93520.0
2018-04-03 14:35:00,59.25,59.28,59.23,59.25,85049.0,46.728,46.7516,46.7122,46.728,85049.0
2018-04-03 14:40:00,59.25,59.27,59.22,59.27,92438.0,46.728,46.7437,46.7043,46.7437,92438.0
2018-04-03 14:45:00,59.27,59.6,59.26,59.58,77259.0,46.7437,47.004,46.7359,46.9882,77259.0
2018-04-03 14:50:00,59.57,59.61,59.49,59.56,56185.0,46.9803,47.0119,46.9172,46.9725,56185.0
2018-04-03 14:55:00,59.57,59.71,59.57,59.69,78145.0,46.9803,47.0908,46.9803,47.075,78145.0
2018-04-03 15:00:00,59.68,59.87,59.65,59.84,130052.0,47.0671,47.2169,47.0434,47.1933,130052.0
2018-04-03 15:05:00,59.83,60.06,59.82,60.02,349357.0,47.1854,47.3668,47.1775,47.3352,349357.0
2018-04-03 15:10:00,60.01,60.05,59.76,59.79,149662.0,47.3274,47.3589,47.1302,47.1538,149662.0
2018-04-03 15:15:00,59.79,59.87,59.74,59.83,71020.0,47.1538,47.2169,47.1144,47.1854,71020.0
2018-04-03 15:20:00,59.83,59.91,59.76,59.9,95367.0,47.1854,47.2485,47.1302,47.2406,95367.0
2018-04-03 15:25:00,59.9,59.92,59.78,59.82,106129.0,47.2406,47.2564,47.146,47.1775,106129.0
2018-04-03 15:30:00,59.82,59.83,59.58,59.61,154226.0,47.1775,47.1854,46.9882,47.0119,154226.0
2018-04-03 15:35:00,59.61,59.77,59.56,59.76,126752.0,47.0119,47.1381,46.9725,47.1302,126752.0
2018-04-03 15:40:00,59.76,59.79,59.72,59.74,138541.0,47.1302,47.1538,47.0986,47.1144,138541.0
2018-04-03 15:45:00,59.75,59.88,59.74,59.8,230622.0,47.1223,47.2248,47.1144,47.1617,230622.0
2018-04-03 15:50:00,59.8,59.91,59.79,59.89,222550.0,47.1617,47.2485,47.1538,47.2327,222550.0
2018-04-03 15:55:00,59.89,60.08,59.88,60.02,350804.0,47.2327,47.3826,47.2248,47.3352,350804.0
2018-04-04 09:30:00,58.64,59.19,58.61,59.15,392876.0,46.2469,46.6807,46.2232,46.6491,392876.0
2018-04-04 09:35:00,59.16,59.26,58.84,59.01,173282.0,46.657,46.7359,46.4046,46.5387,173282.0
2018-04-04 09:40:00,59.01,59.05,58.79,58.82,154201.0,46.5387,46.5702,46.3652,46.3888,154201.0
2018-04-04 09:45:00,58.8,58.8,58.46,58.46,308189.0,46.3731,46.3731,46.1049,46.1049,308189.0
2018-04-04 09:50:00,58.46,58.78,58.45,58.75,248670.0,46.1049,46.3573,46.097,46.3336,248670.0
2018-04-04 09:55:00,58.77,58.85,58.67,58.84,139363.0,46.3494,46.4125,46.2705,46.4046,139363.0
2018-04-04 10:00:00,58.83,58.9,58.54,58.66,142312.0,46.3967,46.4519,46.168,46.2627,142312.0
2018-04-04 10:05:00,58.65,58.87,58.58,58.77,99363.0,46.2548,46.4283,46.1996,46.3494,99363.0
2018-04-04 10:10:00,58.77,58.93,58.73,58.91,120826.0,46.3494,46.4756,46.3179,46.4598,120826.0
2018-04-04 10:15:00,58.91,58.96,58.74,58.77,87103.0,46.4598,46.4993,46.3258,46.3494,87103.0
2018-04-04 10:20:00,58.77,58.84,58.6,58.6,123316.0,46.3494,46.4046,46.2153,46.2153,123316.0
2018-04-04 10:25:00,58.6,58.76,58.57,58.67,83599.0,46.2153,46.3415,46.1917,46.2705,83599.0
2018-04-04 10:30:00,58.73,59.0,58.68,58.83,94281.0,46.3179,46.5308,46.2784,46.3967,94281.0
2018-04-04 10:35:00,58.84,58.86,58.7,58.7,89416.0,46.4046,46.4204,46.2942,46.2942,89416.0
2018-04-04 10:40:00,58.71,58.79,58.66,58.78,152010.0,46.3021,46.3652,46.2627,46.3573,152010.0
2018-04-04 10:45:00,58.78,59.05,58.77,59.04,117744.0,46.3573,46.5702,46.3494,46.5624,117744.0
2018-04-04 10:50:00,59.04,59.05,58.83,59.0,96885.0,46.5624,46.5702,46.3967,46.5308,96885.0
2018-04-04 10:55:00,59.0,59.06,58.92,59.04,106773.0,46.5308,46.5781,46.4677,46.5624,106773.0
2018-04-04 11:00:00,59.03,59.1,58.93,59.08,69927.0,46.5545,46.6097,46.4756,46.5939,69927.0
2018-04-04 11:05:00,59.07,59.07,58.93,59.03,50989.0,46.586,46.586,46.4756,46.5545,50989.0
2018-04-04 11:10:00,59.04,59.06,58.85,58.88,57941.0,46.5624,46.5781,46.4125,46.4362,57941.0
2018-04-04 11:15:00,58.87,58.95,58.84,58.84,75857.0,46.4283,46.4914,46.4046,46.4046,75857.0
2018-04-04 11:20:00,58.84,59.09,58.84,59.09,47653.0,46.4046,46.6018,46.4046,46.6018,47653.0
2018-04-04 11:25:00,59.08,59.11,58.95,58.95,76186.0,46.5939,46.6176,46.4914,46.4914,76186.0
2018-04-04 11:30:00,58.94,59.04,58.91,58.96,69763.0,46.4835,46.5624,46.4598,46.4993,69763.0
2018-04-04 11:35:00,58.95,58.98,58.87,58.87,48822.0,46.4914,46.515,46.4283,46.4283,48822.0
2018-04-04 11:40:00,58.86,58.89,58.78,58.79,55000.0,46.4204,46.4441,46.3573,46.3652,55000.0
2018-04-04 11:45:00,58.8,58.91,58.75,58.88,35438.0,46.3731,46.4598,46.3336,46.4362,35438.0
2018-04-04 11:50:00,58.87,58.96,58.84,58.91,37336.0,46.4283,46.4993,46.4046,46.4598,37336.0
2018-04-04 11:55:00,58.91,59.0,58.91,58.96,42345.0,46.4598,46.5308,46.4598,46.4993,42345.0
2018-04-04 12:00:00,58.96,58.99,58.88,58.93,24161.0,46.4993,46.5229,46.4362,46.4756,24161.0
2018-04-04 12:05:00,58.93,59.01,58.85,58.98,41532.0,46.4756,46.5387,46.4125,46.515,41532.0
2018-04-04 12:10:00,58.99,59.11,58.98,59.01,133542.0,46.5229,46.6176,46.515,46.5387,133542.0
2018-04-04 12:15:00,59.01,59.12,59.0,59.09,47393.0,46.5387,46.6254,46.5308,46.6018,47393.0
2018-04-04 12:20:00,59.1,59.25,59.07,59.19,62427.0,46.6097,46.728,46.586,46.6807,62427.0
2018-04-04 12:25:00,59.2,59.25,59.14,59.16,53048.0,46.6885,46.728,46.6412,46.657,53048.0
2018-04-04 12:30:00,59.17,59.2,59.09,59.13,34081.0,46.6649,46.6885,46.6018,46.6333,34081.0
2018-04-04 12:35:00,59.14,59.2,59.06,59.12,32194.0,46.6412,46.6885,46.5781,46.6254,32194.0
2018-04-04 12:40:00,59.12,59.19,59.05,59.19,32738.0,46.6254,46.6807,46.5702,46.6807,32738.0
2018-04-04 12:45:00,59.2,59.21,59.07,59.08,46222.0,46.6885,46.6964,46.586,46.5939,46222.0
2018-04-04 12:50:00,59.08,59.09,58.93,58.97,89340.0,46.5939,46.6018,46.4756,46.5071,89340.0
2018-04-04 12:55:00,58.96,59.01,58.93,59.01,87912.0,46.4993,46.5387,46.4756,46.5387,87912.0
2018-04-04 13:00:00,59.01,59.06,59.0,59.01,49181.0,46.5387,46.5781,46.5308,46.5387,49181.0
2018-04-04 13:05:00,59.02,59.09,58.93,58.96,51382.0,46.5466,46.6018,46.4756,46.4993,51382.0
2018-04-04 13:10:00,58.96,58.96,58.86,58.93,31766.0,46.4993,46.4993,46.4204,46.4756,31766.0
2018-04-04 13:15:00,58.93,58.96,58.84,58.85,29183.0,46.4756,46.4993,46.4046,46.4125,29183.0
2018-04-04 13:20:00,58.84,58.9,58.74,58.79,46769.0,46.4046,46.4519,46.3258,46.3652,46769.0
2018-04-04 13:25:00,58.8,58.84,58.72,58.84,39409.0,46.3731,46.4046,46.31,46.4046,39409.0
2018-04-04 13:30:00,58.83,58.83,58.73,58.73,25368.0,46.3967,46.3967,46.3179,46.3179,25368.0
2018-04-04 13:35:00,58.73,58.89,58.73,58.88,43262.0,46.3179,46.4441,46.3179,46.4362,43262.0
2018-04-04 13:40:00,58.89,58.96,58.88,58.96,47819.0,46.4441,46.4993,46.4362,46.4993,47819.0
2018-04-04 13:45:00,58.97,58.99,58.92,58.92,22265.0,46.5071,46.5229,46.4677,46.4677,22265.0
2018-04-04 13:50:00,58.91,58.91,58.84,58.85,27107.0,46.4598,46.4598,46.4046,46.4125,27107.0
2018-04-04 13:55:00,58.86,58.91,58.85,58.91,35698.0,46.4204,46.4598,46.4125,46.4598,35698.0
2018-04-04 14:00:00,58.92,58.93,58.84,58.89,40008.0,46.4677,46.4756,46.4046,46.4441,40008.0
2018-04-04 14:05:00,58.9,59.01,58.89,59.0,44993.0,46.4519,46.5387,46.4441,46.5308,44993.0
2018-04-04 14:10:00,59.0,59.14,58.98,59.13,59328.0,46.5308,46.6412,46.515,46.6333,59328.0
2018-04-04 14:15:00,59.13,59.26,59.09,59.23,82603.0,46.6333,46.7359,46.6018,46.7122,82603.0
2018-04-04 14:20:00,59.23,59.29,59.2,59.22,39247.0,46.7122,46.7595,46.6885,46.7043,39247.0
2018-04-04 14:25:00,59.22,59.24,59.16,59.24,28280.0,46.7043,46.7201,46.657,46.7201,28280.0
2018-04-04 14:30:00,59.23,59.27,59.21,59.23,34744.0,46.7122,46.7437,46.6964,46.7122,34744.0
2018-04-04 14:35:00,59.24,59.24,59.1,59.14,52702.0,46.7201,46.7201,46.6097,46.6412,52702.0
2018-04-04 14:40:00,59.13,59.3,59.13,59.26,65845.0,46.6333,46.7674,46.6333,46.7359,65845.0
2018-04-04 14:45:00,59.27,59.32,59.22,59.28,36116.0,46.7437,46.7832,46.7043,46.7516,36116.0
2018-04-04 14:50:00,59.28,59.37,59.27,59.28,44179.0,46.7516,46.8226,46.7437,46.7516,44179.0
2018-04-04 14:55:00,59.28,59.37,59.27,59.36,50363.0,46.7516,46.8226,46.7437,46.8147,50363.0
2018-04-04 15:00:00,59.36,59.43,59.34,59.39,83312.0,46.8147,46.8699,46.7989,46.8384,83312.0
2018-04-04 15:05:00,59.39,59.51,59.38,59.51,41278.0,46.8384,46.933,46.8305,46.933,41278.0
2018-04-04 15:10:00,59.51,59.52,59.43,59.43,57740.0,46.933,46.9409,46.8699,46.8699,57740.0
2018-04-04 15:15:00,59.43,59.51,59.41,59.46,56611.0,46.8699,46.933,46.8542,46.8936,56611.0
2018-04-04 15:20:00,59.46,59.61,59.46,59.58,91150.0,46.8936,47.0119,46.8936,46.9882,91150.0
2018-04-04 15:25:00,59.59,59.67,59.56,59.59,60710.0,46.9961,47.0592,46.9725,46.9961,60710.0
2018-04-04 15:30:00,59.59,59.64,59.58,59.59,92988.0,46.9961,47.0355,46.9882,46.9961,92988.0
2018-04-04 15:35:00,59.59,59.72,59.58,59.7,81018.0,46.9961,47.0986,46.9882,47.0829,81018.0
2018-04-04 15:40:00,59.69,59.7,59.6,59.62,96106.0,47.075,47.0829,47.004,47.0198,96106.0
2018-04-04 15:45:00,59.62,59.74,59.62,59.64,150163.0,47.0198,47.1144,47.0198,47.0355,150163.0
2018-04-04 15:50:00,59.65,59.69,59.59,59.6,124170.0,47.0434,47.075,46.9961,47.004,124170.0
2018-04-04 15:55:00,59.59,59.61,59.5,59.57,558530.0,46.9961,47.0119,46.9251,46.9803,558530.0
2018-04-05 09:30:00,59.83,60.12,59.73,60.02,244696.0,47.1854,47.4141,47.1065,47.3352,244696.0
2018-04-05 09:35:00,60.03,60.45,60.0,60.41,165293.0,47.3431,47.6744,47.3195,47.6428,165293.0
2018-04-05 09:40:00,60.4,60.57,60.0,60.48,128258.0,47.6349,47.769,47.3195,47.698,128258.0
2018-04-05 09:45:00,60.45,60.73,60.44,60.71,148369.0,47.6744,47.8952,47.6665,47.8794,148369.0
2018-04-05 09:50:00,60.72,60.85,60.71,60.8,114767.0,47.8873,47.9898,47.8794,47.9504,114767.0
2018-04-05 09:55:00,60.8,60.82,60.5,60.56,103650.0,47.9504,47.9662,47.7138,47.7611,103650.0
2018-04-05 10:00:00,60.58,60.6,60.46,60.55,99221.0,47.7769,47.7927,47.6822,47.7532,99221.0
2018-04-05 10:05:00,60.55,60.6,60.54,60.57,58433.0,47.7532,47.7927,47.7453,47.769,58433.0
2018-04-05 10:10:00,60.57,60.75,60.57,60.73,133536.0,47.769,47.911,47.769,47.8952,133536.0
2018-04-05 10:15:00,60.72,60.8,60.63,60.66,90338.0,47.8873,47.9504,47.8163,47.84,90338.0
2018-04-05 10:20:00,60.67,60.71,60.61,60.64,76144.0,47.8479,47.8794,47.8005,47.8242,76144.0
2018-04-05 10:25:00,60.64,60.66,60.46,60.51,109911.0,47.8242,47.84,47.6822,47.7217,109911.0
2018-04-05 10:30:00,60.5,60.56,60.43,60.46,75041.0,47.7138,47.7611,47.6586,47.6822,75041.0
2018-04-05 10:35:00,60.46,60.51,60.39,60.51,66577.0,47.6822,47.7217,47.627,47.7217,66577.0
2018-04-05 10:40:00,60.51,60.52,60.35,60.41,71040.0,47.7217,47.7296,47.5955,47.6428,71040.0
2018-04-05 10:45:00,60.42,60.47,60.28,60.47,75496.0,47.6507,47.6901,47.5403,47.6901,75496.0
2018-04-05 10:50:00,60.46,60.47,60.37,60.45,70647.0,47.6822,47.6901,47.6113,47.6744,70647.0
2018-04-05 10:55:00,60.45,60.53,60.42,60.42,62122.0,47.6744,47.7375,47.6507,47.6507,62122.0
2018-04-05 11:00:00,60.43,60.59,60.43,60.56,115063.0,47.6586,47.7848,47.6586,47.7611,115063.0
2018-04-05 11:05:00,60.56,60.67,60.54,60.61,110231.0,47.7611,47.8479,47.7453,47.8005,110231.0
2018-04-05 11:10:00,60.61,60.73,60.59,60.68,37297.0,47.8005,47.8952,47.7848,47.8558,37297.0
2018-04-05 11:15:00,60.68,60.82,60.67,60.81,63069.0,47.8558,47.9662,47.8479,47.9583,63069.0
2018-04-05 11:20:00,60.82,60.86,60.79,60.82,73571.0,47.9662,47.9977,47.9425,47.9662,73571.0
2018-04-05 11:25:00,60.82,60.94,60.82,60.88,92849.0,47.9662,48.0608,47.9662,48.0135,92849.0
2018-04-05 11:30:00,60.87,60.87,60.78,60.79,43288.0,48.0056,48.0056,47.9346,47.9425,43288.0
2018-04-05 11:35:00,60.79,60.83,60.78,60.79,49212.0,47.9425,47.974,47.9346,47.9425,49212.0
2018-04-05 11:40:00,60.79,60.87,60.76,60.85,48320.0,47.9425,48.0056,47.9188,47.9898,48320.0
2018-04-05 11:45:00,60.85,60.99,60.85,60.98,53014.0,47.9898,48.1002,47.9898,48.0923,53014.0
2018-04-05 11:50:00,60.98,61.02,60.94,60.97,155426.0,48.0923,48.1239,48.0608,48.0845,155426.0
2018-04-05 11:55:00,60.98,61.04,60.94,61.0,100566.0,48.0923,48.1397,48.0608,48.1081,100566.0
2018-04-05 12:00:00,61.01,61.12,60.95,61.12,59720.0,48.116,48.2028,48.0687,48.2028,59720.0
2018-04-05 12:05:00,61.12,61.12,60.97,60.98,30758.0,48.2028,48.2028,48.0845,48.0923,30758.0
2018-04-05 12:10:00,60.97,61.01,60.93,60.98,46799.0,48.0845,48.116,48.0529,48.0923,46799.0
2018-04-05 12:15:00,60.98,60.99,60.77,60.8,41955.0,48.0923,48.1002,47.9267,47.9504,41955.0
2018-04-05 12:20:00,60.8,60.86,60.75,60.85,51659.0,47.9504,47.9977,47.911,47.9898,51659.0
2018-04-05 12:25:00,60.85,60.94,60.83,60.9,36168.0,47.9898,48.0608,47.974,48.0293,36168.0
2018-04-05 12:30:00,60.9,61.0,60.88,60.99,39380.0,48.0293,48.1081,48.0135,48.1002,39380.0
2018-04-05 12:35:00,61.0,61.06,60.95,61.05,53653.0,48.1081,48.1554,48.0687,48.1476,53653.0
2018-04-05 12:40:00,61.06,61.07,60.95,60.98,38155.0,48.1554,48.1633,48.0687,48.0923,38155.0
2018-04-05 12:45:00,60.98,61.05,60.95,61.02,24868.0,48.0923,48.1476,48.0687,48.1239,24868.0
2018-04-05 12:50:00,61.02,61.05,61.0,61.04,29528.0,48.1239,48.1476,48.1081,48.1397,29528.0
2018-04-05 12:55:00,61.04,61.05,61.03,61.04,39598.0,48.1397,48.1476,48.1318,48.1397,39598.0
2018-04-05 13:00:00,61.04,61.15,61.03,61.12,49049.0,48.1397,48.2264,48.1318,48.2028,49049.0
2018-04-05 13:05:00,61.12,61.17,61.1,61.1,30698.0,48.2028,48.2422,48.187,48.187,30698.0
2018-04-05 13:10:00,61.09,61.11,60.96,61.01,35319.0,48.1791,48.1949,48.0766,48.116,35319.0
2018-04-05 13:15:00,61.01,61.02,60.88,60.89,50021.0,48.116,48.1239,48.0135,48.0214,50021.0
2018-04-05 13:20:00,60.89,60.93,60.77,60.85,31865.0,48.0214,48.0529,47.9267,47.9898,31865.0
2018-04-05 13:25:00,60.86,60.86,60.75,60.79,23087.0,47.9977,47.9977,47.911,47.9425,23087.0
2018-04-05 13:30:00,60.78,60.8,60.71,60.79,34233.0,47.9346,47.9504,47.8794,47.9425,34233.0
2018-04-05 13:35:00,60.78,60.85,60.74,60.74,38267.0,47.9346,47.9898,47.9031,47.9031,38267.0
2018-04-05 13:40:00,60.74,60.75,60.6,60.65,47139.0,47.9031,47.911,47.7927,47.8321,47139.0
2018-04-05 13:45:00,60.65,60.67,60.61,60.63,38324.0,47.8321,47.8479,47.8005,47.8163,38324.0
2018-04-05 13:50:00,60.63,60.75,60.6,60.71,37637.0,47.8163,47.911,47.7927,47.8794,37637.0
2018-04-05 13:55:00,60.68,60.69,60.62,60.67,25101.0,47.8558,47.8636,47.8084,47.8479,25101.0
2018-04-05 14:00:00,60.67,60.76,60.6,60.74,44892.0,47.8479,47.9188,47.7927,47.9031,44892.0
2018-04-05 14:05:00,60.73,60.74,60.65,60.68,24579.0,47.8952,47.9031,47.8321,47.8558,24579.0
2018-04-05 14:10:00,60.67,60.73,60.59,60.63,88437.0,47.8479,47.8952,47.7848,47.8163,88437.0
2018-04-05 14:15:00,60.63,60.74,60.62,60.71,45900.0,47.8163,47.9031,47.8084,47.8794,45900.0
2018-04-05 14:20:00,60.7,60.77,60.64,60.64,73997.0,47.8715,47.9267,47.8242,47.8242,73997.0
2018-04-05 14:25:00,60.64,60.65,60.58,60.6,119857.0,47.8242,47.8321,47.7769,47.7927,119857.0
2018-04-05 14:30:00,60.6,60.65,60.59,60.64,90588.0,47.7927,47.8321,47.7848,47.8242,90588.0
2018-04-05 14:35:00,60.64,60.65,60.6,60.61,71935.0,47.8242,47.8321,47.7927,47.8005,71935.0
2018-04-05 14:40:00,60.62,60.67,60.59,60.66,43947.0,47.8084,47.8479,47.7848,47.84,43947.0
2018-04-05 14:45:00,60.66,60.79,60.65,60.76,76607.0,47.84,47.9425,47.8321,47.9188,76607.0
2018-04-05 14:50:00,60.75,60.76,60.67,60.69,52051.0,47.911,47.9188,47.8479,47.8636,52051.0
2018-04-05 14:55:00,60.69,60.74,60.68,60.7,36466.0,47.8636,47.9031,47.8558,47.8715,36466.0
2018-04-05 15:00:00,60.7,60.71,60.57,60.61,96887.0,47.8715,47.8794,47.769,47.8005,96887.0
2018-04-05 15:05:00,60.62,60.74,60.58,60.73,70993.0,47.8084,47.9031,47.7769,47.8952,70993.0
2018-04-05 15:10:00,60.72,60.74,60.69,60.7,42602.0,47.8873,47.9031,47.8636,47.8715,42602.0
2018-04-05 15:15:00,60.7,60.75,60.69,60.75,38992.0,47.8715,47.911,47.8636,47.911,38992.0
2018-04-05 15:20:00,60.75,60.79,60.72,60.72,78055.0,47.911,47.9425,47.8873,47.8873,78055.0
2018-04-05 15:25:00,60.72,60.72,60.58,60.62,54126.0,47.8873,47.8873,47.7769,47.8084,54126.0
2018-04-05 15:30:00,60.62,60.64,60.51,60.52,80647.0,47.8084,47.8242,47.7217,47.7296,80647.0
2018-04-05 15:35:00,60.51,60.53,60.44,60.45,106358.0,47.7217,47.7375,47.6665,47.6744,106358.0
2018-04-05 15:40:00,60.45,60.57,60.44,60.52,82725.0,47.6744,47.769,47.6665,47.7296,82725.0
2018-04-05 15:45:00,60.53,60.63,60.52,60.59,122304.0,47.7375,47.8163,47.7296,47.7848,122304.0
2018-04-05 15:50:00,60.6,60.68,60.56,60.65,130087.0,47.7927,47.8558,47.7611,47.8321,130087.0
2018-04-05 15:55:00,60.65,60.65,60.46,60.47,222128.0,47.8321,47.8321,47.6822,47.6901,222128.0
2018-04-06 09:30:00,60.21,60.43,60.05,60.31,119179.0,47.4851,47.6586,47.3589,47.5639,119179.0
2018-04-06 09:35:00,60.33,60.65,60.33,60.61,141192.0,47.5797,47.8321,47.5797,47.8005,141192.0
2018-04-06 09:40:00,60.61,60.61,60.12,60.22,89090.0,47.8005,47.8005,47.4141,47.493,89090.0
2018-04-06 09:45:00,60.23,60.49,60.2,60.49,49363.0,47.5009,47.7059,47.4772,47.7059,49363.0
2018-04-06 09:50:00,60.49,60.65,60.46,60.52,59115.0,47.7059,47.8321,47.6822,47.7296,59115.0
2018-04-06 09:55:00,60.52,60.58,60.46,60.47,64473.0,47.7296,47.7769,47.6822,47.6901,64473.0
2018-04-06 10:00:00,60.48,60.6,60.4,60.45,56869.0,47.698,47.7927,47.6349,47.6744,56869.0
2018-04-06 10:05:00,60.44,60.47,60.27,60.27,52974.0,47.6665,47.6901,47.5324,47.5324,52974.0
2018-04-06 10:10:00,60.27,60.32,60.18,60.2,76419.0,47.5324,47.5718,47.4614,47.4772,76419.0
2018-04-06 10:15:00,60.19,60.19,59.96,59.97,111042.0,47.4693,47.4693,47.2879,47.2958,111042.0
2018-04-06 10:20:00,59.96,60.13,59.92,60.0,59821.0,47.2879,47.422,47.2564,47.3195,59821.0
2018-04-06 10:25:00,59.99,60.13,59.97,60.01,108730.0,47.3116,47.422,47.2958,47.3274,108730.0
2018-04-06 10:30:00,60.0,60.01,59.87,59.94,59738.0,47.3195,47.3274,47.2169,47.2721,59738.0
2018-04-06 10:35:00,59.93,60.0,59.83,59.98,106135.0,47.2643,47.3195,47.1854,47.3037,106135.0
2018-04-06 10:40:00,59.98,60.03,59.89,59.97,70102.0,47.3037,47.3431,47.2327,47.2958,70102.0
2018-04-06 10:45:00,59.96,59.98,59.78,59.89,83601.0,47.2879,47.3037,47.146,47.2327,83601.0
2018-04-06 10:50:00,59.89,59.92,59.84,59.86,51453.0,47.2327,47.2564,47.1933,47.2091,51453.0
2018-04-06 10:55:00,59.86,59.97,59.74,59.78,94259.0,47.2091,47.2958,47.1144,47.146,94259.0
2018-04-06 11:00:00,59.75,59.76,59.49,59.53,73636.0,47.1223,47.1302,46.9172,46.9488,73636.0
2018-04-06 11:05:00,59.52,59.62,59.4,59.61,80391.0,46.9409,47.0198,46.8463,47.0119,80391.0
2018-04-06 11:10:00,59.6,59.6,59.46,59.51,90377.0,47.004,47.004,46.8936,46.933,90377.0
2018-04-06 11:15:00,59.5,59.5,59.4,59.4,74668.0,46.9251,46.9251,46.8463,46.8463,74668.0
2018-04-06 11:20:00,59.41,59.51,59.37,59.41,72257.0,46.8542,46.933,46.8226,46.8542,72257.0
2018-04-06 11:25:00,59.4,59.63,59.37,59.59,52532.0,46.8463,47.0277,46.8226,46.9961,52532.0
2018-04-06 11:30:00,59.61,59.78,59.61,59.72,42890.0,47.0119,47.146,47.0119,47.0986,42890.0
2018-04-06 11:35:00,59.69,59.77,59.6,59.74,34884.0,47.075,47.1381,47.004,47.1144,34884.0
2018-04-06 11:40:00,59.73,59.73,59.6,59.64,39553.0,47.1065,47.1065,47.004,47.0355,39553.0
2018-04-06 11:45:00,59.64,59.65,59.51,59.51,28387.0,47.0355,47.0434,46.933,46.933,28387.0
2018-04-06 11:50:00,59.5,59.68,59.47,59.63,47425.0,46.9251,47.0671,46.9015,47.0277,47425.0
2018-04-06 11:55:00,59.63,59.7,59.59,59.62,55157.0,47.0277,47.0829,46.9961,47.0198,55157.0
2018-04-06 12:00:00,59.61,59.68,59.56,59.58,43597.0,47.0119,47.0671,46.9725,46.9882,43597.0
2018-04-06 12:05:00,59.57,59.74,59.56,59.62,306290.0,46.9803,47.1144,46.9725,47.0198,306290.0
2018-04-06 12:10:00,59.62,59.7,59.62,59.65,116019.0,47.0198,47.0829,47.0198,47.0434,116019.0
2018-04-06 12:15:00,59.65,59.71,59.64,59.65,100608.0,47.0434,47.0908,47.0355,47.0434,100608.0
2018-04-06 12:20:00,59.65,59.74,59.59,59.69,169452.0,47.0434,47.1144,46.9961,47.075,169452.0
2018-04-06 12:25:00,59.69,59.71,59.56,59.57,159201.0,47.075,47.0908,46.9725,46.9803,159201.0
2018-04-06 12:30:00,59.58,59.68,59.57,59.6,53709.0,46.9882,47.0671,46.9803,47.004,53709.0
2018-04-06 12:35:00,59.61,59.69,59.6,59.65,48064.0,47.0119,47.075,47.004,47.0434,48064.0
2018-04-06 12:40:00,59.65,59.78,59.63,59.65,67707.0,47.0434,47.146,47.0277,47.0434,67707.0
2018-04-06 12:45:00,59.65,59.77,59.64,59.66,54029.0,47.0434,47.1381,47.0355,47.0513,54029.0
2018-04-06 12:50:00,59.66,59.7,59.6,59.68,42002.0,47.0513,47.0829,47.004,47.0671,42002.0
2018-04-06 12:55:00,59.68,59.78,59.67,59.77,44479.0,47.0671,47.146,47.0592,47.1381,44479.0
2018-04-06 13:00:00,59.76,59.76,59.66,59.67,69034.0,47.1302,47.1302,47.0513,47.0592,69034.0
2018-04-06 13:05:00,59.67,59.68,59.59,59.64,71546.0,47.0592,47.0671,46.9961,47.0355,71546.0
2018-04-06 13:10:00,59.64,59.7,59.58,59.58,116860.0,47.0355,47.0829,46.9882,46.9882,116860.0
2018-04-06 13:15:00,59.58,59.69,59.58,59.65,67242.0,46.9882,47.075,46.9882,47.0434,67242.0
2018-04-06 13:20:00,59.65,59.7,59.62,59.63,36558.0,47.0434,47.0829,47.0198,47.0277,36558.0
2018-04-06 13:25:00,59.64,59.73,59.62,59.67,52111.0,47.0355,47.1065,47.0198,47.0592,52111.0
2018-04-06 13:30:00,59.68,59.72,59.5,59.5,74953.0,47.0671,47.0986,46.9251,46.9251,74953.0
2018-04-06 13:35:00,59.5,59.58,59.47,59.53,107101.0,46.9251,46.9882,46.9015,46.9488,107101.0
2018-04-06 13:40:00,59.53,59.53,59.36,59.45,148312.0,46.9488,46.9488,46.8147,46.8857,148312.0
2018-04-06 13:45:00,59.45,59.56,59.36,59.39,83340.0,46.8857,46.9725,46.8147,46.8384,83340.0
2018-04-06 13:50:00,59.38,59.41,59.25,59.26,97467.0,46.8305,46.8542,46.728,46.7359,97467.0
2018-04-06 13:55:00,59.26,59.34,59.21,59.24,103911.0,46.7359,46.7989,46.6964,46.7201,103911.0
2018-04-06 14:00:00,59.23,59.37,59.2,59.28,137223.0,46.7122,46.8226,46.6885,46.7516,137223.0
2018-04-06 14:05:00,59.28,59.33,59.08,59.13,58088.0,46.7516,46.7911,46.5939,46.6333,58088.0
2018-04-06 14:10:00,59.12,59.19,59.07,59.16,52703.0,46.6254,46.6807,46.586,46.657,52703.0
2018-04-06 14:15:00,59.16,59.2,59.08,59.08,65342.0,46.657,46.6885,46.5939,46.5939,65342.0
2018-04-06 14:20:00,59.09,59.22,59.09,59.1,69263.0,46.6018,46.7043,46.6018,46.6097,69263.0
2018-04-06 14:25:00,59.09,59.15,59.03,59.13,89337.0,46.6018,46.6491,46.5545,46.6333,89337.0
2018-04-06 14:30:00,59.11,59.21,58.99,59.01,82367.0,46.6176,46.6964,46.5229,46.5387,82367.0
2018-04-06 14:35:00,59.01,59.05,58.79,58.79,102926.0,46.5387,46.5702,46.3652,46.3652,102926.0
2018-04-06 14:40:00,58.79,58.87,58.71,58.8,88128.0,46.3652,46.4283,46.3021,46.3731,88128.0
2018-04-06 14:45:00,58.8,58.83,58.67,58.75,62956.0,46.3731,46.3967,46.2705,46.3336,62956.0
2018-04-06 14:50:00,58.75,58.75,58.6,58.67,73937.0,46.3336,46.3336,46.2153,46.2705,73937.0
2018-04-06 14:55:00,58.65,58.65,58.53,58.63,54782.0,46.2548,46.2548,46.1601,46.239,54782.0
2018-04-06 15:00:00,58.63,58.75,58.6,58.61,86466.0,46.239,46.3336,46.2153,46.2232,86466.0
2018-04-06 15:05:00,58.61,58.75,58.55,58.73,102586.0,46.2232,46.3336,46.1759,46.3179,102586.0
2018-04-06 15:10:00,58.73,58.99,58.7,58.99,103916.0,46.3179,46.5229,46.2942,46.5229,103916.0
2018-04-06 15:15:00,58.99,59.0,58.88,58.88,69865.0,46.5229,46.5308,46.4362,46.4362,69865.0
2018-04-06 15:20:00,58.88,59.03,58.88,59.0,58387.0,46.4362,46.5545,46.4362,46.5308,58387.0
2018-04-06 15:25:00,59.0,59.07,58.94,59.01,82053.0,46.5308,46.586,46.4835,46.5387,82053.0
2018-04-06 15:30:00,59.01,59.19,58.99,59.16,90350.0,46.5387,46.6807,46.5229,46.657,90350.0
2018-04-06 15:35:00,59.16,59.27,59.14,59.25,207111.0,46.657,46.7437,46.6412,46.728,207111.0
2018-04-06 15:40:00,59.25,59.45,59.24,59.37,105399.0,46.728,46.8857,46.7201,46.8226,105399.0
2018-04-06 15:45:00,59.36,59.38,59.2,59.22,210624.0,46.8147,46.8305,46.6885,46.7043,210624.0
2018-04-06 15:50:00,59.23,59.39,59.22,59.27,310919.0,46.7122,46.8384,46.7043,46.7437,310919.0
2018-04-06 15:55:00,59.26,59.35,59.17,59.26,333795.0,46.7359,46.8068,46.6649,46.7359,333795.0
2018-04-09 09:30:00,59.86,59.9,59.56,59.82,212290.0,47.2091,47.2406,46.9725,47.1775,212290.0
2018-04-09 09:35:00,59.81,59.81,59.51,59.65,101208.0,47.1696,47.1696,46.933,47.0434,101208.0
2018-04-09 09:40:00,59.63,60.21,59.63,60.06,185257.0,47.0277,47.4851,47.0277,47.3668,185257.0
2018-04-09 09:45:00,60.08,60.1,59.89,60.06,111820.0,47.3826,47.3983,47.2327,47.3668,111820.0
2018-04-09 09:50:00,60.07,60.14,60.01,60.09,120488.0,47.3747,47.4299,47.3274,47.3904,120488.0
2018-04-09 09:55:00,60.09,60.17,60.0,60.07,191811.0,47.3904,47.4535,47.3195,47.3747,191811.0
2018-04-09 10:00:00,60.08,60.3,60.06,60.25,118364.0,47.3826,47.5561,47.3668,47.5166,118364.0
2018-04-09 10:05:00,60.26,60.32,60.13,60.13,118649.0,47.5245,47.5718,47.422,47.422,118649.0
2018-04-09 10:10:00,60.12,60.13,60.0,60.09,148020.0,47.4141,47.422,47.3195,47.3904,148020.0
2018-04-09 10:15:00,60.08,60.22,60.08,60.13,159225.0,47.3826,47.493,47.3826,47.422,159225.0
2018-04-09 10:20:00,60.13,60.28,60.1,60.27,71845.0,47.422,47.5403,47.3983,47.5324,71845.0
2018-04-09 10:25:00,60.28,60.45,60.27,60.27,82485.0,47.5403,47.6744,47.5324,47.5324,82485.0
2018-04-09 10:30:00,60.27,60.43,60.26,60.41,80296.0,47.5324,47.6586,47.5245,47.6428,80296.0
2018-04-09 10:35:00,60.42,60.44,60.32,60.38,74327.0,47.6507,47.6665,47.5718,47.6192,74327.0
2018-04-09 10:40:00,60.38,60.4,60.28,60.36,59022.0,47.6192,47.6349,47.5403,47.6034,59022.0
2018-04-09 10:45:00,60.36,60.4,60.27,60.36,69808.0,47.6034,47.6349,47.5324,47.6034,69808.0
2018-04-09 10:50:00,60.36,60.47,60.36,60.46,99940.0,47.6034,47.6901,47.6034,47.6822,99940.0
2018-04-09 10:55:00,60.45,60.52,60.44,60.51,134594.0,47.6744,47.7296,47.6665,47.7217,134594.0
2018-04-09 11:00:00,60.51,60.65,60.47,60.65,66109.0,47.7217,47.8321,47.6901,47.8321,66109.0
2018-04-09 11:05:00,60.64,60.67,60.57,60.59,87156.0,47.8242,47.8479,47.769,47.7848,87156.0
2018-04-09 11:10:00,60.6,60.8,60.6,60.8,72310.0,47.7927,47.9504,47.7927,47.9504,72310.0
2018-04-09 11:15:00,60.81,60.82,60.65,60.65,64827.0,47.9583,47.9662,47.8321,47.8321,64827.0
2018-04-09 11:20:00,60.66,60.74,60.61,60.63,61065.0,47.84,47.9031,47.8005,47.8163,61065.0
2018-04-09 11:25:00,60.63,60.7,60.6,60.67,74435.0,47.8163,47.8715,47.7927,47.8479,74435.0
2018-04-09 11:30:00,60.67,60.77,60.63,60.65,64601.0,47.8479,47.9267,47.8163,47.8321,64601.0
2018-04-09 11:35:00,60.65,60.73,60.63,60.64,114253.0,47.8321,47.8952,47.8163,47.8242,114253.0
2018-04-09 11:40:00,60.63,60.72,60.62,60.7,118862.0,47.8163,47.8873,47.8084,47.8715,118862.0
2018-04-09 11:45:00,60.7,60.79,60.7,60.74,79012.0,47.8715,47.9425,47.8715,47.9031,79012.0
2018-04-09 11:50:00,60.75,60.76,60.64,60.64,57791.0,47.911,47.9188,47.8242,47.8242,57791.0
2018-04-09 11:55:00,60.64,60.7,60.58,60.7,80882.0,47.8242,47.8715,47.7769,47.8715,80882.0
2018-04-09 12:00:00,60.7,60.78,60.69,60.76,122926.0,47.8715,47.9346,47.8636,47.9188,122926.0
2018-04-09 12:05:00,60.76,60.83,60.72,60.76,72941.0,47.9188,47.974,47.8873,47.9188,72941.0
2018-04-09 12:10:00,60.76,60.96,60.74,60.89,108030.0,47.9188,48.0766,47.9031,48.0214,108030.0
2018-04-09 12:15:00,60.9,60.95,60.86,60.86,42347.0,48.0293,48.0687,47.9977,47.9977,42347.0
2018-04-09 12:20:00,60.86,60.9,60.79,60.88,60969.0,47.9977,48.0293,47.9425,48.0135,60969.0
2018-04-09 12:25:00,60.88,60.89,60.84,60.84,31014.0,48.0135,48.0214,47.9819,47.9819,31014.0
2018-04-09 12:30:00,60.84,60.86,60.78,60.81,54088.0,47.9819,47.9977,47.9346,47.9583,54088.0
2018-04-09 12:35:00,60.8,60.88,60.78,60.78,70329.0,47.9504,48.0135,47.9346,47.9346,70329.0
2018-04-09 12:40:00,60.78,60.81,60.73,60.74,91299.0,47.9346,47.9583,47.8952,47.9031,91299.0
2018-04-09 12:45:00,60.73,60.97,60.72,60.91,355026.0,47.8952,48.0845,47.8873,48.0371,355026.0
2018-04-09 12:50:00,60.9,60.97,60.86,60.96,298889.0,48.0293,48.0845,47.9977,48.0766,298889.0
2018-04-09 12:55:00,60.96,60.98,60.87,60.9,106418.0,48.0766,48.0923,48.0056,48.0293,106418.0
2018-04-09 13:00:00,60.9,61.08,60.9,61.08,113878.0,48.0293,48.1712,48.0293,48.1712,113878.0
2018-04-09 13:05:00,61.07,61.15,61.04,61.07,103128.0,48.1633,48.2264,48.1397,48.1633,103128.0
2018-04-09 13:10:00,61.06,61.13,61.0,61.02,54742.0,48.1554,48.2106,48.1081,48.1239,54742.0
2018-04-09 13:15:00,61.01,61.07,61.0,61.07,55713.0,48.116,48.1633,48.1081,48.1633,55713.0
2018-04-09 13:20:00,61.08,61.08,60.97,61.04,69284.0,48.1712,48.1712,48.0845,48.1397,69284.0
2018-04-09 13:25:00,61.03,61.09,60.95,60.95,48861.0,48.1318,48.1791,48.0687,48.0687,48861.0
2018-04-09 13:30:00,60.95,60.97,60.91,60.93,50435.0,48.0687,48.0845,48.0371,48.0529,50435.0
2018-04-09 13:35:00,60.93,60.98,60.92,60.97,47961.0,48.0529,48.0923,48.045,48.0845,47961.0
2018-04-09 13:40:00,60.97,61.03,60.9,61.01,158082.0,48.0845,48.1318,48.0293,48.116,158082.0
2018-04-09 13:45:00,61.02,61.05,60.86,60.87,141803.0,48.1239,48.1476,47.9977,48.0056,141803.0
2018-04-09 13:50:00,60.87,60.94,60.87,60.92,148294.0,48.0056,48.0608,48.0056,48.045,148294.0
2018-04-09 13:55:00,60.92,60.94,60.89,60.9,65141.0,48.045,48.0608,48.0214,48.0293,65141.0
2018-04-09 14:00:00,60.9,61.0,60.89,60.91,56756.0,48.0293,48.1081,48.0214,48.0371,56756.0
2018-04-09 14:05:00,60.91,60.92,60.89,60.91,69415.0,48.0371,48.045,48.0214,48.0371,69415.0
2018-04-09 14:10:00,60.91,60.99,60.87,60.99,68660.0,48.0371,48.1002,48.0056,48.1002,68660.0
2018-04-09 14:15:00,60.99,61.06,60.98,61.05,87370.0,48.1002,48.1554,48.0923,48.1476,87370.0
2018-04-09 14:20:00,61.05,61.05,60.92,60.96,68340.0,48.1476,48.1476,48.045,48.0766,68340.0
2018-04-09 14:25:00,60.95,60.95,60.89,60.94,91269.0,48.0687,48.0687,48.0214,48.0608,91269.0
2018-04-09 14:30:00,60.93,61.03,60.91,60.97,163271.0,48.0529,48.1318,48.0371,48.0845,163271.0
2018-04-09 14:35:00,60.97,60.98,60.89,60.93,302793.0,48.0845,48.0923,48.0214,48.0529,302793.0
2018-04-09 14:40:00,60.93,60.95,60.82,60.86,112274.0,48.0529,48.0687,47.9662,47.9977,112274.0
2018-04-09 14:45:00,60.87,60.88,60.82,60.86,48925.0,48.0056,48.0135,47.9662,47.9977,48925.0
2018-04-09 14:50:00,60.85,60.89,60.83,60.88,36880.0,47.9898,48.0214,47.974,48.0135,36880.0
2018-04-09 14:55:00,60.87,60.89,60.8,60.84,114778.0,48.0056,48.0214,47.9504,47.9819,114778.0
2018-04-09 15:00:00,60.84,60.84,60.76,60.76,99947.0,47.9819,47.9819,47.9188,47.9188,99947.0
2018-04-09 15:05:00,60.77,60.79,60.73,60.76,66971.0,47.9267,47.9425,47.8952,47.9188,66971.0
2018-04-09 15:10:00,60.76,60.77,60.71,60.71,67501.0,47.9188,47.9267,47.8794,47.8794,67501.0
2018-04-09 15:15:00,60.71,60.72,60.62,60.64,153747.0,47.8794,47.8873,47.8084,47.8242,153747.0
2018-04-09 15:20:00,60.63,60.64,60.54,60.62,118466.0,47.8163,47.8242,47.7453,47.8084,118466.0
2018-04-09 15:25:00,60.62,60.67,60.56,60.63,145858.0,47.8084,47.8479,47.7611,47.8163,145858.0
2018-04-09 15:30:00,60.62,60.72,60.55,60.57,113626.0,47.8084,47.8873,47.7532,47.769,113626.0
2018-04-09 15:35:00,60.57,60.64,60.54,60.59,130171.0,47.769,47.8242,47.7453,47.7848,130171.0
2018-04-09 15:40:00,60.59,60.6,60.49,60.58,160821.0,47.7848,47.7927,47.7059,47.7769,160821.0
2018-04-09 15:45:00,60.58,60.6,60.48,60.51,204251.0,47.7769,47.7927,47.698,47.7217,204251.0
2018-04-09 15:50:00,60.5,60.59,60.47,60.55,358360.0,47.7138,47.7848,47.6901,47.7532,358360.0
2018-04-09 15:55:00,60.56,60.62,60.4,60.62,836926.0,47.7611,47.8084,47.6349,47.8084,836926.0
2018-04-10 09:30:00,61.44,61.72,61.38,61.71,286309.0,48.4551,48.676,48.4078,48.6681,286309.0
2018-04-10 09:35:00,61.69,61.91,61.63,61.88,180180.0,48.6523,48.8258,48.605,48.8021,180180.0
2018-04-10 09:40:00,61.88,62.03,61.84,61.92,301538.0,48.8021,48.9204,48.7706,48.8337,301538.0
2018-04-10 09:45:00,61.93,62.0,61.86,61.98,143233.0,48.8416,48.8968,48.7864,48.881,143233.0
2018-04-10 09:50:00,61.97,62.03,61.8,61.82,141694.0,48.8731,48.9204,48.739,48.7548,141694.0
2018-04-10 09:55:00,61.81,61.92,61.5,61.52,194517.0,48.7469,48.8337,48.5025,48.5182,194517.0
2018-04-10 10:00:00,61.53,61.67,61.52,61.56,118285.0,48.5261,48.6365,48.5182,48.5498,118285.0
2018-04-10 10:05:00,61.55,61.64,61.48,61.63,79764.0,48.5419,48.6129,48.4867,48.605,79764.0
2018-04-10 10:10:00,61.63,61.67,61.52,61.59,77668.0,48.605,48.6365,48.5182,48.5734,77668.0
2018-04-10 10:15:00,61.59,61.74,61.5,61.52,75869.0,48.5734,48.6917,48.5025,48.5182,75869.0
2018-04-10 10:20:00,61.53,61.53,61.4,61.48,111240.0,48.5261,48.5261,48.4236,48.4867,111240.0
2018-04-10 10:25:00,61.48,61.54,61.44,61.5,120502.0,48.4867,48.534,48.4551,48.5025,120502.0
2018-04-10 10:30:00,61.49,61.65,61.47,61.61,122309.0,48.4946,48.6207,48.4788,48.5892,122309.0
2018-04-10 10:35:00,61.6,61.87,61.57,61.85,451077.0,48.5813,48.7943,48.5577,48.7785,451077.0
2018-04-10 10:40:00,61.85,61.96,61.8,61.96,79445.0,48.7785,48.8652,48.739,48.8652,79445.0
2018-04-10 10:45:00,61.95,62.02,61.95,61.97,140937.0,48.8573,48.9126,48.8573,48.8731,140937.0
2018-04-10 10:50:00,61.97,62.0,61.93,62.0,126132.0,48.8731,48.8968,48.8416,48.8968,126132.0
2018-04-10 10:55:00,62.0,62.1,61.92,62.08,132227.0,48.8968,48.9756,48.8337,48.9599,132227.0
2018-04-10 11:00:00,62.08,62.2,62.07,62.13,117514.0,48.9599,49.0545,48.952,48.9993,117514.0
2018-04-10 11:05:00,62.13,62.24,62.11,62.2,133485.0,48.9993,49.0861,48.9835,49.0545,133485.0
2018-04-10 11:10:00,62.2,62.26,62.15,62.23,141717.0,49.0545,49.1018,49.0151,49.0782,141717.0
2018-04-10 11:15:00,62.22,62.25,62.13,62.21,189270.0,49.0703,49.0939,48.9993,49.0624,189270.0
2018-04-10 11:20:00,62.21,62.22,62.13,62.2,84655.0,49.0624,49.0703,48.9993,49.0545,84655.0
2018-04-10 11:25:00,62.2,62.25,62.18,62.23,110099.0,49.0545,49.0939,49.0387,49.0782,110099.0
2018-04-10 11:30:00,62.24,62.35,62.21,62.32,198658.0,49.0861,49.1728,49.0624,49.1491,198658.0
2018-04-10 11:35:00,62.33,62.35,62.27,62.27,94726.0,49.157,49.1728,49.1097,49.1097,94726.0
2018-04-10 11:40:00,62.28,62.37,62.21,62.27,212483.0,49.1176,49.1886,49.0624,49.1097,212483.0
2018-04-10 11:45:00,62.28,62.28,62.04,62.22,145177.0,49.1176,49.1176,48.9283,49.0703,145177.0
2018-04-10 11:50:00,62.21,62.48,62.18,62.48,130979.0,49.0624,49.2753,49.0387,49.2753,130979.0
2018-04-10 11:55:00,62.48,62.53,62.46,62.52,120060.0,49.2753,49.3148,49.2596,49.3069,120060.0
2018-04-10 12:00:00,62.53,62.57,62.48,62.56,97035.0,49.3148,49.3463,49.2753,49.3384,97035.0
2018-04-10 12:05:00,62.56,62.62,62.52,62.6,87510.0,49.3384,49.3857,49.3069,49.37,87510.0
2018-04-10 12:10:00,62.6,62.64,62.52,62.54,145364.0,49.37,49.4015,49.3069,49.3227,145364.0
2018-04-10 12:15:00,62.54,62.57,62.49,62.55,74862.0,49.3227,49.3463,49.2832,49.3305,74862.0
2018-04-10 12:20:00,62.55,62.62,62.53,62.57,86894.0,49.3305,49.3857,49.3148,49.3463,86894.0
2018-04-10 12:25:00,62.56,62.6,62.31,62.52,200193.0,49.3384,49.37,49.1413,49.3069,200193.0
2018-04-10 12:30:00,62.52,62.66,62.49,62.55,105841.0,49.3069,49.4173,49.2832,49.3305,105841.0
2018-04-10 12:35:00,62.55,62.65,62.54,62.64,77087.0,49.3305,49.4094,49.3227,49.4015,77087.0
2018-04-10 12:40:00,62.64,62.65,62.56,62.6,76088.0,49.4015,49.4094,49.3384,49.37,76088.0
2018-04-10 12:45:00,62.6,62.74,62.59,62.71,88619.0,49.37,49.4804,49.3621,49.4567,88619.0
2018-04-10 12:50:00,62.72,62.72,62.49,62.5,96248.0,49.4646,49.4646,49.2832,49.2911,96248.0
2018-04-10 12:55:00,62.49,62.61,62.46,62.46,136616.0,49.2832,49.3779,49.2596,49.2596,136616.0
2018-04-10 13:00:00,62.47,62.53,62.41,62.48,86908.0,49.2674,49.3148,49.2201,49.2753,86908.0
2018-04-10 13:05:00,62.48,62.54,62.43,62.52,68543.0,49.2753,49.3227,49.2359,49.3069,68543.0
2018-04-10 13:10:00,62.52,62.61,62.51,62.51,56358.0,49.3069,49.3779,49.299,49.299,56358.0
2018-04-10 13:15:00,62.51,62.53,62.45,62.51,74554.0,49.299,49.3148,49.2517,49.299,74554.0
2018-04-10 13:20:00,62.52,62.54,62.47,62.51,45304.0,49.3069,49.3227,49.2674,49.299,45304.0
2018-04-10 13:25:00,62.52,62.56,62.5,62.54,39475.0,49.3069,49.3384,49.2911,49.3227,39475.0
2018-04-10 13:30:00,62.55,62.65,62.53,62.62,74293.0,49.3305,49.4094,49.3148,49.3857,74293.0
2018-04-10 13:35:00,62.63,62.67,62.59,62.63,39515.0,49.3936,49.4252,49.3621,49.3936,39515.0
2018-04-10 13:40:00,62.64,62.69,62.59,62.67,41561.0,49.4015,49.441,49.3621,49.4252,41561.0
2018-04-10 13:45:00,62.67,62.68,62.54,62.61,70341.0,49.4252,49.4331,49.3227,49.3779,70341.0
2018-04-10 13:50:00,62.61,62.67,62.56,62.67,31904.0,49.3779,49.4252,49.3384,49.4252,31904.0
2018-04-10 13:55:00,62.67,62.74,62.64,62.74,31190.0,49.4252,49.4804,49.4015,49.4804,31190.0
2018-04-10 14:00:00,62.74,62.77,62.69,62.75,76225.0,49.4804,49.504,49.441,49.4883,76225.0
2018-04-10 14:05:00,62.75,62.76,62.71,62.75,57288.0,49.4883,49.4962,49.4567,49.4883,57288.0
2018-04-10 14:10:00,62.75,62.8,62.69,62.69,67817.0,49.4883,49.5277,49.441,49.441,67817.0
2018-04-10 14:15:00,62.7,62.85,62.67,62.8,102190.0,49.4488,49.5671,49.4252,49.5277,102190.0
2018-04-10 14:20:00,62.81,62.97,62.8,62.94,66957.0,49.5356,49.6618,49.5277,49.6381,66957.0
2018-04-10 14:25:00,62.93,62.93,62.81,62.83,56571.0,49.6302,49.6302,49.5356,49.5514,56571.0
2018-04-10 14:30:00,62.82,62.87,62.81,62.84,54798.0,49.5435,49.5829,49.5356,49.5593,54798.0
2018-04-10 14:35:00,62.85,62.86,62.71,62.85,184477.0,49.5671,49.575,49.4567,49.5671,184477.0
2018-04-10 14:40:00,62.85,62.9,62.75,62.88,116456.0,49.5671,49.6066,49.4883,49.5908,116456.0
2018-04-10 14:45:00,62.87,62.97,62.83,62.85,167294.0,49.5829,49.6618,49.5514,49.5671,167294.0
2018-04-10 14:50:00,62.85,62.95,62.81,62.92,92330.0,49.5671,49.646,49.5356,49.6223,92330.0
2018-04-10 14:55:00,62.92,63.0,62.9,62.97,89864.0,49.6223,49.6854,49.6066,49.6618,89864.0
2018-04-10 15:00:00,62.97,62.98,62.82,62.82,99463.0,49.6618,49.6697,49.5435,49.5435,99463.0
2018-04-10 15:05:00,62.83,62.96,62.83,62.94,97958.0,49.5514,49.6539,49.5514,49.6381,97958.0
2018-04-10 15:10:00,62.94,62.98,62.9,62.9,82221.0,49.6381,49.6697,49.6066,49.6066,82221.0
2018-04-10 15:15:00,62.91,62.98,62.87,62.97,106069.0,49.6145,49.6697,49.5829,49.6618,106069.0
2018-04-10 15:20:00,62.97,63.0,62.77,62.77,133094.0,49.6618,49.6854,49.504,49.504,133094.0
2018-04-10 15:25:00,62.77,62.78,62.51,62.52,252448.0,49.504,49.5119,49.299,49.3069,252448.0
2018-04-10 15:30:00,62.53,62.55,62.27,62.33,197227.0,49.3148,49.3305,49.1097,49.157,197227.0
2018-04-10 15:35:00,62.33,62.42,62.32,62.41,119628.0,49.157,49.228,49.1491,49.2201,119628.0
2018-04-10 15:40:00,62.41,62.41,62.28,62.28,138046.0,49.2201,49.2201,49.1176,49.1176,138046.0
2018-04-10 15:45:00,62.29,62.39,62.27,62.35,171367.0,49.1255,49.2044,49.1097,49.1728,171367.0
2018-04-10 15:50:00,62.35,62.49,62.35,62.38,408392.0,49.1728,49.2832,49.1728,49.1965,408392.0
2018-04-10 15:55:00,62.38,62.41,62.31,62.34,327863.0,49.1965,49.2201,49.1413,49.1649,327863.0
2018-04-11 09:30:00,62.3,62.52,62.25,62.38,174449.0,49.1334,49.3069,49.0939,49.1965,174449.0
2018-04-11 09:35:00,62.38,62.71,62.38,62.45,145915.0,49.1965,49.4567,49.1965,49.2517,145915.0
2018-04-11 09:40:00,62.48,62.88,62.45,62.73,137414.0,49.2753,49.5908,49.2517,49.4725,137414.0
2018-04-11 09:45:00,62.74,62.95,62.72,62.84,83942.0,49.4804,49.646,49.4646,49.5593,83942.0
2018-04-11 09:50:00,62.83,62.84,62.56,62.58,81826.0,49.5514,49.5593,49.3384,49.3542,81826.0
2018-04-11 09:55:00,62.58,62.61,62.35,62.59,72853.0,49.3542,49.3779,49.1728,49.3621,72853.0
2018-04-11 10:00:00,62.61,62.63,62.42,62.48,82878.0,49.3779,49.3936,49.228,49.2753,82878.0
2018-04-11 10:05:00,62.47,62.47,62.06,62.11,128262.0,49.2674,49.2674,48.9441,48.9835,128262.0
2018-04-11 10:10:00,62.12,62.16,62.0,62.02,101130.0,48.9914,49.023,48.8968,48.9126,101130.0
2018-04-11 10:15:00,62.01,62.05,61.87,61.88,76524.0,48.9047,48.9362,48.7943,48.8021,76524.0
2018-04-11 10:20:00,61.88,61.93,61.78,61.92,51930.0,48.8021,48.8416,48.7233,48.8337,51930.0
2018-04-11 10:25:00,61.92,61.97,61.86,61.9,63416.0,48.8337,48.8731,48.7864,48.8179,63416.0
2018-04-11 10:30:00,61.88,61.89,61.6,61.88,103312.0,48.8021,48.81,48.5813,48.8021,103312.0
2018-04-11 10:35:00,61.86,62.13,61.84,62.04,87477.0,48.7864,48.9993,48.7706,48.9283,87477.0
2018-04-11 10:40:00,62.04,62.29,62.04,62.28,65955.0,48.9283,49.1255,48.9283,49.1176,65955.0
2018-04-11 10:45:00,62.29,62.53,62.29,62.42,108664.0,49.1255,49.3148,49.1255,49.228,108664.0
2018-04-11 10:50:00,62.42,62.61,62.42,62.58,157048.0,49.228,49.3779,49.228,49.3542,157048.0
2018-04-11 10:55:00,62.59,62.66,62.5,62.59,156824.0,49.3621,49.4173,49.2911,49.3621,156824.0
2018-04-11 11:00:00,62.59,62.64,62.47,62.61,100491.0,49.3621,49.4015,49.2674,49.3779,100491.0
2018-04-11 11:05:00,62.62,62.71,62.59,62.63,82509.0,49.3857,49.4567,49.3621,49.3936,82509.0
2018-04-11 11:10:00,62.64,62.7,62.46,62.46,113625.0,49.4015,49.4488,49.2596,49.2596,113625.0
2018-04-11 11:15:00,62.45,62.52,62.31,62.32,64822.0,49.2517,49.3069,49.1413,49.1491,64822.0
2018-04-11 11:20:00,62.32,62.49,62.3,62.49,80821.0,49.1491,49.2832,49.1334,49.2832,80821.0
2018-04-11 11:25:00,62.5,62.59,62.43,62.51,109842.0,49.2911,49.3621,49.2359,49.299,109842.0
2018-04-11 11:30:00,62.52,62.52,62.42,62.45,64151.0,49.3069,49.3069,49.228,49.2517,64151.0
2018-04-11 11:35:00,62.47,62.63,62.38,62.6,151525.0,49.2674,49.3936,49.1965,49.37,151525.0
2018-04-11 11:40:00,62.6,62.71,62.55,62.68,61722.0,49.37,49.4567,49.3305,49.4331,61722.0
2018-04-11 11:45:00,62.68,62.75,62.62,62.74,73495.0,49.4331,49.4883,49.3857,49.4804,73495.0
2018-04-11 11:50:00,62.73,62.8,62.62,62.63,81572.0,49.4725,49.5277,49.3857,49.3936,81572.0
2018-04-11 11:55:00,62.63,62.66,62.48,62.59,66495.0,49.3936,49.4173,49.2753,49.3621,66495.0
2018-04-11 12:00:00,62.58,62.71,62.53,62.71,147579.0,49.3542,49.4567,49.3148,49.4567,147579.0
2018-04-11 12:05:00,62.71,62.77,62.66,62.73,109103.0,49.4567,49.504,49.4173,49.4725,109103.0
2018-04-11 12:10:00,62.73,62.8,62.67,62.72,110721.0,49.4725,49.5277,49.4252,49.4646,110721.0
2018-04-11 12:15:00,62.72,62.77,62.62,62.62,70428.0,49.4646,49.504,49.3857,49.3857,70428.0
2018-04-11 12:20:00,62.63,62.72,62.62,62.69,64786.0,49.3936,49.4646,49.3857,49.441,64786.0
2018-04-11 12:25:00,62.7,62.77,62.68,62.74,84539.0,49.4488,49.504,49.4331,49.4804,84539.0
2018-04-11 12:30:00,62.76,62.84,62.74,62.82,110323.0,49.4962,49.5593,49.4804,49.5435,110323.0
2018-04-11 12:35:00,62.82,62.87,62.74,62.77,59024.0,49.5435,49.5829,49.4804,49.504,59024.0
2018-04-11 12:40:00,62.76,62.8,62.68,62.77,64947.0,49.4962,49.5277,49.4331,49.504,64947.0
2018-04-11 12:45:00,62.77,62.8,62.64,62.66,135369.0,49.504,49.5277,49.4015,49.4173,135369.0
2018-04-11 12:50:00,62.66,62.71,62.57,62.64,72640.0,49.4173,49.4567,49.3463,49.4015,72640.0
2018-04-11 12:55:00,62.65,62.75,62.64,62.73,43316.0,49.4094,49.4883,49.4015,49.4725,43316.0
2018-04-11 13:00:00,62.73,62.8,62.73,62.8,66983.0,49.4725,49.5277,49.4725,49.5277,66983.0
2018-04-11 13:05:00,62.8,62.85,62.71,62.72,67463.0,49.5277,49.5671,49.4567,49.4646,67463.0
2018-04-11 13:10:00,62.7,62.72,62.64,62.7,67683.0,49.4488,49.4646,49.4015,49.4488,67683.0
2018-04-11 13:15:00,62.7,62.94,62.69,62.93,444519.0,49.4488,49.6381,49.441,49.6302,444519.0
2018-04-11 13:20:00,62.93,63.0,62.92,62.99,89050.0,49.6302,49.6854,49.6223,49.6776,89050.0
2018-04-11 13:25:00,62.99,63.01,62.92,63.0,138193.0,49.6776,49.6933,49.6223,49.6854,138193.0
2018-04-11 13:30:00,63.0,63.06,62.95,62.96,152826.0,49.6854,49.7328,49.646,49.6539,152826.0
2018-04-11 13:35:00,62.97,63.02,62.96,63.0,95044.0,49.6618,49.7012,49.6539,49.6854,95044.0
2018-04-11 13:40:00,63.0,63.07,62.98,63.07,160563.0,49.6854,49.7406,49.6697,49.7406,160563.0
2018-04-11 13:45:00,63.07,63.15,63.03,63.15,126746.0,49.7406,49.8037,49.7091,49.8037,126746.0
2018-04-11 13:50:00,63.14,63.16,63.11,63.13,112608.0,49.7958,49.8116,49.7722,49.788,112608.0
2018-04-11 13:55:00,63.12,63.13,62.98,63.05,162713.0,49.7801,49.788,49.6697,49.7249,162713.0
2018-04-11 14:00:00,63.06,63.1,63.0,63.04,45051.0,49.7328,49.7643,49.6854,49.717,45051.0
2018-04-11 14:05:00,63.05,63.06,62.78,62.78,103923.0,49.7249,49.7328,49.5119,49.5119,103923.0
2018-04-11 14:10:00,62.79,62.9,62.77,62.84,142115.0,49.5198,49.6066,49.504,49.5593,142115.0
2018-04-11 14:15:00,62.84,63.02,62.8,63.02,184135.0,49.5593,49.7012,49.5277,49.7012,184135.0
2018-04-11 14:20:00,63.01,63.04,62.98,62.98,60511.0,49.6933,49.717,49.6697,49.6697,60511.0
2018-04-11 14:25:00,62.99,63.01,62.89,62.97,82204.0,49.6776,49.6933,49.5987,49.6618,82204.0
2018-04-11 14:30:00,62.97,63.07,62.95,63.0,39630.0,49.6618,49.7406,49.646,49.6854,39630.0
2018-04-11 14:35:00,63.01,63.08,62.98,63.01,62481.0,49.6933,49.7485,49.6697,49.6933,62481.0
2018-04-11 14:40:00,63.0,63.07,62.93,62.95,81630.0,49.6854,49.7406,49.6302,49.646,81630.0
2018-04-11 14:45:00,62.94,62.97,62.9,62.97,83975.0,49.6381,49.6618,49.6066,49.6618,83975.0
2018-04-11 14:50:00,62.96,62.99,62.9,62.97,128591.0,49.6539,49.6776,49.6066,49.6618,128591.0
2018-04-11 14:55:00,62.97,63.03,62.96,63.03,75659.0,49.6618,49.7091,49.6539,49.7091,75659.0
2018-04-11 15:00:00,63.03,63.05,62.98,63.02,67867.0,49.7091,49.7249,49.6697,49.7012,67867.0
2018-04-11 15:05:00,63.02,63.06,62.97,63.01,69270.0,49.7012,49.7328,49.6618,49.6933,69270.0
2018-04-11 15:10:00,63.01,63.03,62.93,62.97,62297.0,49.6933,49.7091,49.6302,49.6618,62297.0
2018-04-11 15:15:00,62.98,62.99,62.9,62.98,122858.0,49.6697,49.6776,49.6066,49.6697,122858.0
2018-04-11 15:20:00,62.98,63.02,62.95,63.01,76641.0,49.6697,49.7012,49.646,49.6933,76641.0
2018-04-11 15:25:00,63.02,63.09,62.99,63.08,80012.0,49.7012,49.7564,49.6776,49.7485,80012.0
2018-04-11 15:30:00,63.08,63.26,63.06,63.24,90066.0,49.7485,49.8905,49.7328,49.8747,90066.0
2018-04-11 15:35:00,63.24,63.28,63.2,63.21,82472.0,49.8747,49.9063,49.8432,49.8511,82472.0
2018-04-11 15:40:00,63.2,63.22,63.12,63.2,92306.0,49.8432,49.8589,49.7801,49.8432,92306.0
2018-04-11 15:45:00,63.19,63.21,63.08,63.08,111941.0,49.8353,49.8511,49.7485,49.7485,111941.0
2018-04-11 15:50:00,63.08,63.09,63.03,63.08,136958.0,49.7485,49.7564,49.7091,49.7485,136958.0
2018-04-11 15:55:00,63.07,63.2,63.04,63.19,548791.0,49.7406,49.8432,49.717,49.8353,548791.0
2018-04-12 09:30:00,63.29,63.61,63.18,63.59,304987.0,49.9141,50.1665,49.8274,50.1507,304987.0
2018-04-12 09:35:00,63.58,63.81,63.32,63.33,273341.0,50.1429,50.3242,49.9378,49.9457,273341.0
2018-04-12 09:40:00,63.31,63.65,63.19,63.61,182971.0,49.9299,50.1981,49.8353,50.1665,182971.0
2018-04-12 09:45:00,63.61,63.67,63.45,63.5,113697.0,50.1665,50.2138,50.0403,50.0798,113697.0
2018-04-12 09:50:00,63.5,63.68,63.39,63.64,109197.0,50.0798,50.2217,49.993,50.1902,109197.0
2018-04-12 09:55:00,63.66,63.88,63.64,63.88,132233.0,50.206,50.3795,50.1902,50.3795,132233.0
2018-04-12 10:00:00,63.86,63.86,63.71,63.81,117872.0,50.3637,50.3637,50.2454,50.3242,117872.0
2018-04-12 10:05:00,63.8,63.81,63.51,63.71,190786.0,50.3164,50.3242,50.0877,50.2454,190786.0
2018-04-12 10:10:00,63.72,63.72,63.26,63.29,154603.0,50.2533,50.2533,49.8905,49.9141,154603.0
2018-04-12 10:15:00,63.3,63.35,63.18,63.24,213502.0,49.922,49.9615,49.8274,49.8747,213502.0
2018-04-12 10:20:00,63.24,63.3,63.21,63.26,87332.0,49.8747,49.922,49.8511,49.8905,87332.0
2018-04-12 10:25:00,63.24,63.25,63.03,63.11,198310.0,49.8747,49.8826,49.7091,49.7722,198310.0
2018-04-12 10:30:00,63.12,63.23,63.06,63.21,75019.0,49.7801,49.8668,49.7328,49.8511,75019.0
2018-04-12 10:35:00,63.22,63.26,63.13,63.21,85286.0,49.8589,49.8905,49.788,49.8511,85286.0
2018-04-12 10:40:00,63.22,63.27,63.03,63.09,70084.0,49.8589,49.8984,49.7091,49.7564,70084.0
2018-04-12 10:45:00,63.08,63.22,63.05,63.1,92571.0,49.7485,49.8589,49.7249,49.7643,92571.0
2018-04-12 10:50:00,63.09,63.18,63.08,63.14,58009.0,49.7564,49.8274,49.7485,49.7958,58009.0
2018-04-12 10:55:00,63.15,63.18,62.84,62.86,190905.0,49.8037,49.8274,49.5593,49.575,190905.0
2018-04-12 11:00:00,62.86,63.22,62.85,63.22,101329.0,49.575,49.8589,49.5671,49.8589,101329.0
2018-04-12 11:05:00,63.22,63.38,63.2,63.34,85847.0,49.8589,49.9851,49.8432,49.9536,85847.0
2018-04-12 11:10:00,63.33,63.34,63.23,63.24,173348.0,49.9457,49.9536,49.8668,49.8747,173348.0
2018-04-12 11:15:00,63.24,63.37,63.18,63.37,119978.0,49.8747,49.9772,49.8274,49.9772,119978.0
2018-04-12 11:20:00,63.36,63.37,63.25,63.34,88292.0,49.9694,49.9772,49.8826,49.9536,88292.0
2018-04-12 11:25:00,63.33,63.33,63.11,63.2,91245.0,49.9457,49.9457,49.7722,49.8432,91245.0
2018-04-12 11:30:00,63.2,63.31,63.2,63.24,55783.0,49.8432,49.9299,49.8432,49.8747,55783.0
2018-04-12 11:35:00,63.24,63.4,63.24,63.33,47826.0,49.8747,50.0009,49.8747,49.9457,47826.0
2018-04-12 11:40:00,63.32,63.37,63.3,63.32,33560.0,49.9378,49.9772,49.922,49.9378,33560.0
2018-04-12 11:45:00,63.33,63.38,63.3,63.35,46791.0,49.9457,49.9851,49.922,49.9615,46791.0
2018-04-12 11:50:00,63.35,63.43,63.34,63.36,42562.0,49.9615,50.0246,49.9536,49.9694,42562.0
2018-04-12 11:55:00,63.37,63.38,63.29,63.34,34507.0,49.9772,49.9851,49.9141,49.9536,34507.0
2018-04-12 12:00:00,63.35,63.41,63.33,63.4,35578.0,49.9615,50.0088,49.9457,50.0009,35578.0
2018-04-12 12:05:00,63.4,63.51,63.4,63.47,44825.0,50.0009,50.0877,50.0009,50.0561,44825.0
2018-04-12 12:10:00,63.47,63.47,63.37,63.41,63861.0,50.0561,50.0561,49.9772,50.0088,63861.0
2018-04-12 12:15:00,63.41,63.41,63.38,63.41,77358.0,50.0088,50.0088,49.9851,50.0088,77358.0
2018-04-12 12:20:00,63.41,63.48,63.33,63.41,70131.0,50.0088,50.064,49.9457,50.0088,70131.0
2018-04-12 12:25:00,63.41,63.41,63.35,63.41,49577.0,50.0088,50.0088,49.9615,50.0088,49577.0
2018-04-12 12:30:00,63.41,63.52,63.4,63.52,175211.0,50.0088,50.0955,50.0009,50.0955,175211.0
2018-04-12 12:35:00,63.52,63.57,63.5,63.52,28037.0,50.0955,50.135,50.0798,50.0955,28037.0
2018-04-12 12:40:00,63.52,63.54,63.46,63.52,50737.0,50.0955,50.1113,50.0482,50.0955,50737.0
2018-04-12 12:45:00,63.52,63.57,63.48,63.56,31756.0,50.0955,50.135,50.064,50.1271,31756.0
2018-04-12 12:50:00,63.58,63.6,63.5,63.54,33116.0,50.1429,50.1586,50.0798,50.1113,33116.0
2018-04-12 12:55:00,63.55,63.58,63.49,63.55,40230.0,50.1192,50.1429,50.0719,50.1192,40230.0
2018-04-12 13:00:00,63.55,63.56,63.49,63.5,27042.0,50.1192,50.1271,50.0719,50.0798,27042.0
2018-04-12 13:05:00,63.51,63.52,63.4,63.48,45255.0,50.0877,50.0955,50.0009,50.064,45255.0
2018-04-12 13:10:00,63.5,63.53,63.44,63.49,92078.0,50.0798,50.1034,50.0324,50.0719,92078.0
2018-04-12 13:15:00,63.49,63.5,63.39,63.46,92295.0,50.0719,50.0798,49.993,50.0482,92295.0
2018-04-12 13:20:00,63.47,63.49,63.37,63.41,160707.0,50.0561,50.0719,49.9772,50.0088,160707.0
2018-04-12 13:25:00,63.41,63.43,63.16,63.2,124717.0,50.0088,50.0246,49.8116,49.8432,124717.0
2018-04-12 13:30:00,63.2,63.38,63.16,63.38,42456.0,49.8432,49.9851,49.8116,49.9851,42456.0
2018-04-12 13:35:00,63.38,63.44,63.37,63.43,50945.0,49.9851,50.0324,49.9772,50.0246,50945.0
2018-04-12 13:40:00,63.43,63.48,63.42,63.43,84650.0,50.0246,50.064,50.0167,50.0246,84650.0
2018-04-12 13:45:00,63.44,63.45,63.35,63.41,90713.0,50.0324,50.0403,49.9615,50.0088,90713.0
2018-04-12 13:50:00,63.41,63.46,63.39,63.41,69843.0,50.0088,50.0482,49.993,50.0088,69843.0
2018-04-12 13:55:00,63.41,63.43,63.2,63.23,92890.0,50.0088,50.0246,49.8432,49.8668,92890.0
2018-04-12 14:00:00,63.23,63.28,63.2,63.24,103865.0,49.8668,49.9063,49.8432,49.8747,103865.0
2018-04-12 14:05:00,63.23,63.36,63.18,63.36,153365.0,49.8668,49.9694,49.8274,49.9694,153365.0
2018-04-12 14:10:00,63.36,63.48,63.33,63.45,299243.0,49.9694,50.064,49.9457,50.0403,299243.0
2018-04-12 14:15:00,63.45,63.65,63.45,63.63,64360.0,50.0403,50.1981,50.0403,50.1823,64360.0
2018-04-12 14:20:00,63.64,63.74,63.62,63.63,247048.0,50.1902,50.269,50.1744,50.1823,247048.0
2018-04-12 14:25:00,63.62,63.72,63.59,63.72,54275.0,50.1744,50.2533,50.1507,50.2533,54275.0
2018-04-12 14:30:00,63.72,63.75,63.64,63.64,308551.0,50.2533,50.2769,50.1902,50.1902,308551.0
2018-04-12 14:35:00,63.64,63.7,63.6,63.69,60579.0,50.1902,50.2375,50.1586,50.2296,60579.0
2018-04-12 14:40:00,63.69,63.75,63.65,63.73,105954.0,50.2296,50.2769,50.1981,50.2612,105954.0
2018-04-12 14:45:00,63.73,63.73,63.65,63.68,66850.0,50.2612,50.2612,50.1981,50.2217,66850.0
2018-04-12 14:50:00,63.67,63.72,63.66,63.7,59315.0,50.2138,50.2533,50.206,50.2375,59315.0
2018-04-12 14:55:00,63.7,63.79,63.69,63.75,50424.0,50.2375,50.3085,50.2296,50.2769,50424.0
2018-04-12 15:00:00,63.76,63.76,63.64,63.68,103209.0,50.2848,50.2848,50.1902,50.2217,103209.0
2018-04-12 15:05:00,63.68,63.72,63.64,63.69,83207.0,50.2217,50.2533,50.1902,50.2296,83207.0
2018-04-12 15:10:00,63.69,63.76,63.69,63.76,83466.0,50.2296,50.2848,50.2296,50.2848,83466.0
2018-04-12 15:15:00,63.75,63.76,63.72,63.75,172138.0,50.2769,50.2848,50.2533,50.2769,172138.0
2018-04-12 15:20:00,63.74,63.81,63.71,63.71,123938.0,50.269,50.3242,50.2454,50.2454,123938.0
2018-04-12 15:25:00,63.7,63.74,63.65,63.68,53583.0,50.2375,50.269,50.1981,50.2217,53583.0
2018-04-12 15:30:00,63.67,63.69,63.55,63.55,64240.0,50.2138,50.2296,50.1192,50.1192,64240.0
2018-04-12 15:35:00,63.55,63.57,63.52,63.54,69167.0,50.1192,50.135,50.0955,50.1113,69167.0
2018-04-12 15:40:00,63.54,63.55,63.45,63.47,73369.0,50.1113,50.1192,50.0403,50.0561,73369.0
2018-04-12 15:45:00,63.46,63.48,63.36,63.37,120833.0,50.0482,50.064,49.9694,49.9772,120833.0
2018-04-12 15:50:00,63.38,63.41,63.28,63.31,113313.0,49.9851,50.0088,49.9063,49.9299,113313.0
2018-04-12 15:55:00,63.32,63.35,63.25,63.26,318354.0,49.9378,49.9615,49.8826,49.8905,318354.0
2018-04-13 09:30:00,63.95,64.12,63.74,64.08,737446.0,50.4347,50.5687,50.269,50.5372,737446.0
2018-04-13 09:35:00,64.04,64.12,63.81,63.95,202659.0,50.5056,50.5687,50.3242,50.4347,202659.0
2018-04-13 09:40:00,63.95,64.15,63.87,64.06,158261.0,50.4347,50.5924,50.3716,50.5214,158261.0
2018-04-13 09:45:00,64.07,64.15,63.98,64.11,123059.0,50.5293,50.5924,50.4583,50.5608,123059.0
2018-04-13 09:50:00,64.12,64.35,64.12,64.34,393413.0,50.5687,50.7501,50.5687,50.7422,393413.0
2018-04-13 09:55:00,64.33,64.39,64.26,64.29,82413.0,50.7344,50.7817,50.6791,50.7028,82413.0
2018-04-13 10:00:00,64.3,64.38,64.21,64.32,320714.0,50.7107,50.7738,50.6397,50.7265,320714.0
2018-04-13 10:05:00,64.33,64.37,64.18,64.31,91097.0,50.7344,50.7659,50.6161,50.7186,91097.0
2018-04-13 10:10:00,64.31,64.33,64.13,64.24,83228.0,50.7186,50.7344,50.5766,50.6634,83228.0
2018-04-13 10:15:00,64.24,64.45,64.23,64.43,130043.0,50.6634,50.829,50.6555,50.8132,130043.0
2018-04-13 10:20:00,64.42,64.42,64.23,64.23,101790.0,50.8053,50.8053,50.6555,50.6555,101790.0
2018-04-13 10:25:00,64.24,64.28,63.96,64.08,108254.0,50.6634,50.6949,50.4425,50.5372,108254.0
2018-04-13 10:30:00,64.08,64.2,63.97,64.19,51316.0,50.5372,50.6318,50.4504,50.6239,51316.0
2018-04-13 10:35:00,64.19,64.24,64.08,64.09,54280.0,50.6239,50.6634,50.5372,50.5451,54280.0
2018-04-13 10:40:00,64.09,64.22,64.07,64.18,40036.0,50.5451,50.6476,50.5293,50.6161,40036.0
2018-04-13 10:45:00,64.19,64.2,64.01,64.15,86936.0,50.6239,50.6318,50.482,50.5924,86936.0
2018-04-13 10:50:00,64.16,64.29,64.16,64.2,43155.0,50.6003,50.7028,50.6003,50.6318,43155.0
2018-04-13 10:55:00,64.19,64.28,64.12,64.12,60045.0,50.6239,50.6949,50.5687,50.5687,60045.0
2018-04-13 11:00:00,64.12,64.16,64.01,64.14,58638.0,50.5687,50.6003,50.482,50.5845,58638.0
2018-04-13 11:05:00,64.14,64.21,64.11,64.18,41369.0,50.5845,50.6397,50.5608,50.6161,41369.0
2018-04-13 11:10:00,64.19,64.41,64.18,64.39,145231.0,50.6239,50.7974,50.6161,50.7817,145231.0
2018-04-13 11:15:00,64.39,64.45,64.34,64.39,107454.0,50.7817,50.829,50.7422,50.7817,107454.0
2018-04-13 11:20:00,64.39,64.53,64.39,64.52,113589.0,50.7817,50.8921,50.7817,50.8842,113589.0
2018-04-13 11:25:00,64.51,64.56,64.47,64.5,42477.0,50.8763,50.9157,50.8448,50.8684,42477.0
2018-04-13 11:30:00,64.51,64.61,64.49,64.55,100608.0,50.8763,50.9552,50.8605,50.9079,100608.0
2018-04-13 11:35:00,64.56,64.6,64.46,64.52,164915.0,50.9157,50.9473,50.8369,50.8842,164915.0
2018-04-13 11:40:00,64.53,64.55,64.37,64.48,132776.0,50.8921,50.9079,50.7659,50.8527,132776.0
2018-04-13 11:45:00,64.49,64.55,64.42,64.45,67340.0,50.8605,50.9079,50.8053,50.829,67340.0
2018-04-13 11:50:00,64.46,64.47,64.36,64.39,84670.0,50.8369,50.8448,50.758,50.7817,84670.0
2018-04-13 11:55:00,64.4,64.56,64.39,64.55,57284.0,50.7896,50.9157,50.7817,50.9079,57284.0
2018-04-13 12:00:00,64.55,64.59,64.43,64.44,61215.0,50.9079,50.9394,50.8132,50.8211,61215.0
2018-04-13 12:05:00,64.44,64.55,64.44,64.49,71480.0,50.8211,50.9079,50.8211,50.8605,71480.0
2018-04-13 12:10:00,64.5,64.64,64.5,64.59,91995.0,50.8684,50.9788,50.8684,50.9394,91995.0
2018-04-13 12:15:00,64.59,64.69,64.59,64.67,39052.0,50.9394,51.0183,50.9394,51.0025,39052.0
2018-04-13 12:20:00,64.67,64.73,64.67,64.67,125104.0,51.0025,51.0498,51.0025,51.0025,125104.0
2018-04-13 12:25:00,64.67,64.67,64.51,64.61,81677.0,51.0025,51.0025,50.8763,50.9552,81677.0
2018-04-13 12:30:00,64.61,64.63,64.5,64.53,70279.0,50.9552,50.9709,50.8684,50.8921,70279.0
2018-04-13 12:35:00,64.53,64.61,64.51,64.58,73043.0,50.8921,50.9552,50.8763,50.9315,73043.0
2018-04-13 12:40:00,64.59,64.62,64.55,64.57,39322.0,50.9394,50.9631,50.9079,50.9236,39322.0
2018-04-13 12:45:00,64.58,64.61,64.56,64.6,35248.0,50.9315,50.9552,50.9157,50.9473,35248.0
2018-04-13 12:50:00,64.6,64.65,64.59,64.63,52558.0,50.9473,50.9867,50.9394,50.9709,52558.0
2018-04-13 12:55:00,64.62,64.69,64.62,64.68,30138.0,50.9631,51.0183,50.9631,51.0104,30138.0
2018-04-13 13:00:00,64.68,64.75,64.68,64.74,36103.0,51.0104,51.0656,51.0104,51.0577,36103.0
2018-04-13 13:05:00,64.74,64.75,64.69,64.7,38733.0,51.0577,51.0656,51.0183,51.0262,38733.0
2018-04-13 13:10:00,64.71,64.78,64.7,64.78,28834.0,51.034,51.0892,51.0262,51.0892,28834.0
2018-04-13 13:15:00,64.79,64.88,64.78,64.87,39235.0,51.0971,51.1681,51.0892,51.1602,39235.0
2018-04-13 13:20:00,64.88,64.91,64.84,64.87,64315.0,51.1681,51.1918,51.1366,51.1602,64315.0
2018-04-13 13:25:00,64.87,64.99,64.87,64.98,64874.0,51.1602,51.2549,51.1602,51.247,64874.0
2018-04-13 13:30:00,64.99,65.0,64.95,64.98,47760.0,51.2549,51.2628,51.2233,51.247,47760.0
2018-04-13 13:35:00,64.97,65.0,64.93,65.0,56746.0,51.2391,51.2628,51.2075,51.2628,56746.0
2018-04-13 13:40:00,64.99,65.0,64.92,64.94,92098.0,51.2549,51.2628,51.1997,51.2154,92098.0
2018-04-13 13:45:00,64.94,64.97,64.9,64.91,56611.0,51.2154,51.2391,51.1839,51.1918,56611.0
2018-04-13 13:50:00,64.91,64.96,64.9,64.93,47097.0,51.1918,51.2312,51.1839,51.2075,47097.0
2018-04-13 13:55:00,64.94,64.97,64.92,64.94,75025.0,51.2154,51.2391,51.1997,51.2154,75025.0
2018-04-13 14:00:00,64.95,64.99,64.94,64.97,40835.0,51.2233,51.2549,51.2154,51.2391,40835.0
2018-04-13 14:05:00,64.97,64.97,64.86,64.87,83012.0,51.2391,51.2391,51.1523,51.1602,83012.0
2018-04-13 14:10:00,64.87,64.88,64.77,64.79,36398.0,51.1602,51.1681,51.0814,51.0971,36398.0
2018-04-13 14:15:00,64.78,64.85,64.76,64.82,66408.0,51.0892,51.1445,51.0735,51.1208,66408.0
2018-04-13 14:20:00,64.82,64.82,64.76,64.78,62951.0,51.1208,51.1208,51.0735,51.0892,62951.0
2018-04-13 14:25:00,64.77,64.83,64.73,64.81,51518.0,51.0814,51.1287,51.0498,51.1129,51518.0
2018-04-13 14:30:00,64.8,64.83,64.73,64.81,96460.0,51.105,51.1287,51.0498,51.1129,96460.0
2018-04-13 14:35:00,64.81,64.87,64.69,64.76,170199.0,51.1129,51.1602,51.0183,51.0735,170199.0
2018-04-13 14:40:00,64.77,64.79,64.73,64.79,59929.0,51.0814,51.0971,51.0498,51.0971,59929.0
2018-04-13 14:45:00,64.78,64.82,64.73,64.73,68342.0,51.0892,51.1208,51.0498,51.0498,68342.0
2018-04-13 14:50:00,64.74,64.74,64.68,64.74,59484.0,51.0577,51.0577,51.0104,51.0577,59484.0
2018-04-13 14:55:00,64.74,64.76,64.68,64.75,37646.0,51.0577,51.0735,51.0104,51.0656,37646.0
2018-04-13 15:00:00,64.75,64.75,64.67,64.68,71020.0,51.0656,51.0656,51.0025,51.0104,71020.0
2018-04-13 15:05:00,64.69,64.74,64.63,64.73,74948.0,51.0183,51.0577,50.9709,51.0498,74948.0
2018-04-13 15:10:00,64.72,64.77,64.69,64.75,73441.0,51.0419,51.0814,51.0183,51.0656,73441.0
2018-04-13 15:15:00,64.75,64.76,64.57,64.58,109693.0,51.0656,51.0735,50.9236,50.9315,109693.0
2018-04-13 15:20:00,64.59,64.66,64.55,64.59,149111.0,50.9394,50.9946,50.9079,50.9394,149111.0
2018-04-13 15:25:00,64.59,64.64,64.51,64.52,149338.0,50.9394,50.9788,50.8763,50.8842,149338.0
2018-04-13 15:30:00,64.52,64.58,64.44,64.57,187484.0,50.8842,50.9315,50.8211,50.9236,187484.0
2018-04-13 15:35:00,64.56,64.63,64.52,64.62,84119.0,50.9157,50.9709,50.8842,50.9631,84119.0
2018-04-13 15:40:00,64.62,64.71,64.62,64.65,170736.0,50.9631,51.034,50.9631,50.9867,170736.0
2018-04-13 15:45:00,64.65,64.93,64.62,64.92,289681.0,50.9867,51.2075,50.9631,51.1997,289681.0
2018-04-13 15:50:00,64.92,64.96,64.84,64.88,286825.0,51.1997,51.2312,51.1366,51.1681,286825.0
2018-04-13 15:55:00,64.87,64.93,64.84,64.91,488119.0,51.1602,51.2075,51.1366,51.1918,488119.0
2018-04-16 09:30:00,64.97,65.0,64.47,64.52,404539.0,51.2391,51.2628,50.8448,50.8842,404539.0
2018-04-16 09:35:00,64.51,64.64,64.38,64.45,198302.0,50.8763,50.9788,50.7738,50.829,198302.0
2018-04-16 09:40:00,64.43,64.63,64.43,64.57,206144.0,50.8132,50.9709,50.8132,50.9236,206144.0
2018-04-16 09:45:00,64.57,64.75,64.46,64.65,100813.0,50.9236,51.0656,50.8369,50.9867,100813.0
2018-04-16 09:50:00,64.67,64.73,64.5,64.51,112241.0,51.0025,51.0498,50.8684,50.8763,112241.0
2018-04-16 09:55:00,64.51,64.58,64.46,64.56,86458.0,50.8763,50.9315,50.8369,50.9157,86458.0
2018-04-16 10:00:00,64.58,64.76,64.57,64.72,85431.0,50.9315,51.0735,50.9236,51.0419,85431.0
2018-04-16 10:05:00,64.72,64.89,64.64,64.83,82858.0,51.0419,51.176,50.9788,51.1287,82858.0
2018-04-16 10:10:00,64.84,64.86,64.69,64.69,84985.0,51.1366,51.1523,51.0183,51.0183,84985.0
2018-04-16 10:15:00,64.66,64.76,64.52,64.7,80366.0,50.9946,51.0735,50.8842,51.0262,80366.0
2018-04-16 10:20:00,64.7,64.78,64.67,64.68,34867.0,51.0262,51.0892,51.0025,51.0104,34867.0
2018-04-16 10:25:00,64.68,64.89,64.65,64.88,44925.0,51.0104,51.176,50.9867,51.1681,44925.0
2018-04-16 10:30:00,64.89,64.98,64.85,64.98,84049.0,51.176,51.247,51.1445,51.247,84049.0
2018-04-16 10:35:00,64.97,65.1,64.92,65.03,418559.0,51.2391,51.3416,51.1997,51.2864,418559.0
2018-04-16 10:40:00,65.03,65.18,65.02,65.13,125755.0,51.2864,51.4047,51.2785,51.3653,125755.0
2018-04-16 10:45:00,65.12,65.19,65.1,65.12,74427.0,51.3574,51.4126,51.3416,51.3574,74427.0
2018-04-16 10:50:00,65.13,65.15,65.02,65.09,87084.0,51.3653,51.3811,51.2785,51.3337,87084.0
2018-04-16 10:55:00,65.09,65.29,65.07,65.26,98304.0,51.3337,51.4915,51.318,51.4678,98304.0
2018-04-16 11:00:00,65.27,65.37,65.23,65.25,100904.0,51.4757,51.5546,51.4441,51.4599,100904.0
2018-04-16 11:05:00,65.24,65.42,65.24,65.37,67916.0,51.452,51.594,51.452,51.5546,67916.0
2018-04-16 11:10:00,65.37,65.43,65.32,65.33,40805.0,51.5546,51.6019,51.5151,51.523,40805.0
2018-04-16 11:15:00,65.33,65.53,65.29,65.5,85120.0,51.523,51.6807,51.4915,51.6571,85120.0
2018-04-16 11:20:00,65.49,65.54,65.37,65.44,82107.0,51.6492,51.6886,51.5546,51.6098,82107.0
2018-04-16 11:25:00,65.44,65.52,65.39,65.43,54081.0,51.6098,51.6729,51.5703,51.6019,54081.0
2018-04-16 11:30:00,65.44,65.49,65.36,65.46,50841.0,51.6098,51.6492,51.5467,51.6255,50841.0
2018-04-16 11:35:00,65.47,65.52,65.42,65.5,63570.0,51.6334,51.6729,51.594,51.6571,63570.0
2018-04-16 11:40:00,65.51,65.55,65.46,65.51,74263.0,51.665,51.6965,51.6255,51.665,74263.0
2018-04-16 11:45:00,65.51,65.52,65.36,65.36,60592.0,51.665,51.6729,51.5467,51.5467,60592.0
2018-04-16 11:50:00,65.36,65.44,65.32,65.42,117006.0,51.5467,51.6098,51.5151,51.594,117006.0
2018-04-16 11:55:00,65.42,65.46,65.4,65.41,32240.0,51.594,51.6255,51.5782,51.5861,32240.0
2018-04-16 12:00:00,65.42,65.53,65.41,65.52,65396.0,51.594,51.6807,51.5861,51.6729,65396.0
2018-04-16 12:05:00,65.53,65.55,65.44,65.53,25112.0,51.6807,51.6965,51.6098,51.6807,25112.0
2018-04-16 12:10:00,65.53,65.62,65.47,65.54,65029.0,51.6807,51.7517,51.6334,51.6886,65029.0
2018-04-16 12:15:00,65.55,65.64,65.52,65.58,31735.0,51.6965,51.7675,51.6729,51.7202,31735.0
2018-04-16 12:20:00,65.59,65.65,65.55,65.65,31043.0,51.7281,51.7754,51.6965,51.7754,31043.0
2018-04-16 12:25:00,65.65,65.74,65.64,65.73,61837.0,51.7754,51.8464,51.7675,51.8385,61837.0
2018-04-16 12:30:00,65.74,65.79,65.71,65.74,58577.0,51.8464,51.8858,51.8227,51.8464,58577.0
2018-04-16 12:35:00,65.75,65.75,65.6,65.61,40230.0,51.8542,51.8542,51.7359,51.7438,40230.0
2018-04-16 12:40:00,65.61,65.8,65.61,65.77,44227.0,51.7438,51.8937,51.7438,51.87,44227.0
2018-04-16 12:45:00,65.78,65.88,65.77,65.84,65157.0,51.8779,51.9568,51.87,51.9252,65157.0
2018-04-16 12:50:00,65.84,65.99,65.83,65.92,91916.0,51.9252,52.0435,51.9173,51.9883,91916.0
2018-04-16 12:55:00,65.92,65.94,65.87,65.92,39623.0,51.9883,52.0041,51.9489,51.9883,39623.0
2018-04-16 13:00:00,65.91,65.94,65.79,65.8,57632.0,51.9804,52.0041,51.8858,51.8937,57632.0
2018-04-16 13:05:00,65.81,65.83,65.67,65.73,52034.0,51.9016,51.9173,51.7912,51.8385,52034.0
2018-04-16 13:10:00,65.73,65.78,65.71,65.73,48264.0,51.8385,51.8779,51.8227,51.8385,48264.0
2018-04-16 13:15:00,65.74,65.75,65.69,65.71,76026.0,51.8464,51.8542,51.8069,51.8227,76026.0
2018-04-16 13:20:00,65.71,65.71,65.65,65.69,28034.0,51.8227,51.8227,51.7754,51.8069,28034.0
2018-04-16 13:25:00,65.69,65.69,65.62,65.66,65839.0,51.8069,51.8069,51.7517,51.7833,65839.0
2018-04-16 13:30:00,65.66,65.68,65.63,65.65,36618.0,51.7833,51.799,51.7596,51.7754,36618.0
2018-04-16 13:35:00,65.65,65.7,65.63,65.7,38315.0,51.7754,51.8148,51.7596,51.8148,38315.0
2018-04-16 13:40:00,65.7,65.82,65.69,65.82,46529.0,51.8148,51.9095,51.8069,51.9095,46529.0
2018-04-16 13:45:00,65.82,65.82,65.71,65.73,39148.0,51.9095,51.9095,51.8227,51.8385,39148.0
2018-04-16 13:50:00,65.74,65.75,65.66,65.68,54300.0,51.8464,51.8542,51.7833,51.799,54300.0
2018-04-16 13:55:00,65.69,65.71,65.66,65.7,27971.0,51.8069,51.8227,51.7833,51.8148,27971.0
2018-04-16 14:00:00,65.69,65.71,65.63,65.64,53359.0,51.8069,51.8227,51.7596,51.7675,53359.0
2018-04-16 14:05:00,65.64,65.69,65.62,65.67,42381.0,51.7675,51.8069,51.7517,51.7912,42381.0
2018-04-16 14:10:00,65.66,65.74,65.63,65.64,46650.0,51.7833,51.8464,51.7596,51.7675,46650.0
2018-04-16 14:15:00,65.65,65.67,65.57,65.58,47582.0,51.7754,51.7912,51.7123,51.7202,47582.0
2018-04-16 14:20:00,65.59,65.65,65.58,65.6,29923.0,51.7281,51.7754,51.7202,51.7359,29923.0
2018-04-16 14:25:00,65.6,65.6,65.46,65.49,46512.0,51.7359,51.7359,51.6255,51.6492,46512.0
2018-04-16 14:30:00,65.48,65.49,65.4,65.45,62154.0,51.6413,51.6492,51.5782,51.6176,62154.0
2018-04-16 14:35:00,65.45,65.54,65.45,65.47,49403.0,51.6176,51.6886,51.6176,51.6334,49403.0
2018-04-16 14:40:00,65.46,65.56,65.45,65.55,43831.0,51.6255,51.7044,51.6176,51.6965,43831.0
2018-04-16 14:45:00,65.56,65.75,65.55,65.75,78859.0,51.7044,51.8542,51.6965,51.8542,78859.0
2018-04-16 14:50:00,65.75,65.79,65.74,65.77,68008.0,51.8542,51.8858,51.8464,51.87,68008.0
2018-04-16 14:55:00,65.77,65.79,65.73,65.74,58437.0,51.87,51.8858,51.8385,51.8464,58437.0
2018-04-16 15:00:00,65.73,65.77,65.69,65.73,39665.0,51.8385,51.87,51.8069,51.8385,39665.0
2018-04-16 15:05:00,65.72,65.79,65.72,65.78,43723.0,51.8306,51.8858,51.8306,51.8779,43723.0
2018-04-16 15:10:00,65.79,65.79,65.71,65.74,58975.0,51.8858,51.8858,51.8227,51.8464,58975.0
2018-04-16 15:15:00,65.74,65.74,65.64,65.67,93846.0,51.8464,51.8464,51.7675,51.7912,93846.0
2018-04-16 15:20:00,65.68,65.69,65.54,65.6,66973.0,51.799,51.8069,51.6886,51.7359,66973.0
2018-04-16 15:25:00,65.61,65.63,65.56,65.59,84033.0,51.7438,51.7596,51.7044,51.7281,84033.0
2018-04-16 15:30:00,65.59,65.62,65.53,65.56,145711.0,51.7281,51.7517,51.6807,51.7044,145711.0
2018-04-16 15:35:00,65.56,65.63,65.55,65.63,124428.0,51.7044,51.7596,51.6965,51.7596,124428.0
2018-04-16 15:40:00,65.63,65.76,65.62,65.76,142222.0,51.7596,51.8621,51.7517,51.8621,142222.0
2018-04-16 15:45:00,65.75,65.76,65.59,65.69,182567.0,51.8542,51.8621,51.7281,51.8069,182567.0
2018-04-16 15:50:00,65.7,65.75,65.7,65.74,193874.0,51.8148,51.8542,51.8148,51.8464,193874.0
2018-04-16 15:55:00,65.73,65.83,65.71,65.74,625931.0,51.8385,51.9173,51.8227,51.8464,625931.0
2018-04-17 09:30:00,65.92,65.92,65.54,65.54,155230.0,51.9883,51.9883,51.6886,51.6886,155230.0
2018-04-17 09:35:00,65.53,65.93,65.51,65.83,83748.0,51.6807,51.9962,51.665,51.9173,83748.0
2018-04-17 09:40:00,65.83,66.03,65.8,65.89,134835.0,51.9173,52.0751,51.8937,51.9647,134835.0
2018-04-17 09:45:00,65.9,66.01,65.83,65.91,75028.0,51.9725,52.0593,51.9173,51.9804,75028.0
2018-04-17 09:50:00,65.91,66.02,65.85,66.01,58388.0,51.9804,52.0672,51.9331,52.0593,58388.0
2018-04-17 09:55:00,66.01,66.09,65.95,66.05,53096.0,52.0593,52.1224,52.012,52.0908,53096.0
2018-04-17 10:00:00,66.05,66.14,66.01,66.07,56443.0,52.0908,52.1618,52.0593,52.1066,56443.0
2018-04-17 10:05:00,66.08,66.08,65.89,66.02,55690.0,52.1145,52.1145,51.9647,52.0672,55690.0
2018-04-17 10:10:00,66.02,66.16,65.89,65.9,92351.0,52.0672,52.1776,51.9647,51.9725,92351.0
2018-04-17 10:15:00,65.9,65.95,65.66,65.74,109371.0,51.9725,52.012,51.7833,51.8464,109371.0
2018-04-17 10:20:00,65.74,65.8,65.64,65.64,77052.0,51.8464,51.8937,51.7675,51.7675,77052.0
2018-04-17 10:25:00,65.64,65.75,65.61,65.72,52948.0,51.7675,51.8542,51.7438,51.8306,52948.0
2018-04-17 10:30:00,65.71,65.72,65.61,65.61,41617.0,51.8227,51.8306,51.7438,51.7438,41617.0
2018-04-17 10:35:00,65.61,65.67,65.53,65.53,63297.0,51.7438,51.7912,51.6807,51.6807,63297.0
2018-04-17 10:40:00,65.53,65.57,65.46,65.57,58647.0,51.6807,51.7123,51.6255,51.7123,58647.0
2018-04-17 10:45:00,65.58,65.71,65.56,65.7,60896.0,51.7202,51.8227,51.7044,51.8148,60896.0
2018-04-17 10:50:00,65.7,65.97,65.66,65.93,62066.0,51.8148,52.0278,51.7833,51.9962,62066.0
2018-04-17 10:55:00,65.92,65.97,65.82,65.86,70064.0,51.9883,52.0278,51.9095,51.941,70064.0
2018-04-17 11:00:00,65.86,65.95,65.82,65.93,42655.0,51.941,52.012,51.9095,51.9962,42655.0
2018-04-17 11:05:00,65.92,66.05,65.92,65.97,75534.0,51.9883,52.0908,51.9883,52.0278,75534.0
2018-04-17 11:10:00,66.0,66.08,66.0,66.05,47320.0,52.0514,52.1145,52.0514,52.0908,47320.0
2018-04-17 11:15:00,66.04,66.13,66.04,66.07,34950.0,52.083,52.1539,52.083,52.1066,34950.0
2018-04-17 11:20:00,66.06,66.09,65.98,66.06,43542.0,52.0987,52.1224,52.0356,52.0987,43542.0
2018-04-17 11:25:00,66.06,66.07,65.94,65.98,73722.0,52.0987,52.1066,52.0041,52.0356,73722.0
2018-04-17 11:30:00,65.98,65.99,65.91,65.94,45196.0,52.0356,52.0435,51.9804,52.0041,45196.0
2018-04-17 11:35:00,65.94,65.95,65.86,65.89,51352.0,52.0041,52.012,51.941,51.9647,51352.0
2018-04-17 11:40:00,65.9,66.01,65.9,65.92,25861.0,51.9725,52.0593,51.9725,51.9883,25861.0
2018-04-17 11:45:00,65.92,65.93,65.86,65.93,43266.0,51.9883,51.9962,51.941,51.9962,43266.0
2018-04-17 11:50:00,65.95,66.05,65.95,66.04,49756.0,52.012,52.0908,52.012,52.083,49756.0
2018-04-17 11:55:00,66.05,66.09,65.94,65.97,36375.0,52.0908,52.1224,52.0041,52.0278,36375.0
2018-04-17 12:00:00,65.96,66.03,65.96,65.99,35049.0,52.0199,52.0751,52.0199,52.0435,35049.0
2018-04-17 12:05:00,66.0,66.09,65.99,66.06,25179.0,52.0514,52.1224,52.0435,52.0987,25179.0
2018-04-17 12:10:00,66.05,66.09,66.04,66.08,55157.0,52.0908,52.1224,52.083,52.1145,55157.0
2018-04-17 12:15:00,66.08,66.08,66.02,66.05,79002.0,52.1145,52.1145,52.0672,52.0908,79002.0
2018-04-17 12:20:00,66.05,66.16,66.04,66.16,52459.0,52.0908,52.1776,52.083,52.1776,52459.0
2018-04-17 12:25:00,66.15,66.16,66.12,66.15,38557.0,52.1697,52.1776,52.146,52.1697,38557.0
2018-04-17 12:30:00,66.15,66.17,66.11,66.15,32938.0,52.1697,52.1855,52.1382,52.1697,32938.0
2018-04-17 12:35:00,66.14,66.15,66.09,66.14,38329.0,52.1618,52.1697,52.1224,52.1618,38329.0
2018-04-17 12:40:00,66.14,66.23,66.12,66.22,36394.0,52.1618,52.2328,52.146,52.2249,36394.0
2018-04-17 12:45:00,66.21,66.27,66.2,66.27,32689.0,52.217,52.2643,52.2091,52.2643,32689.0
2018-04-17 12:50:00,66.26,66.28,66.23,66.26,35490.0,52.2565,52.2722,52.2328,52.2565,35490.0
2018-04-17 12:55:00,66.26,66.39,66.25,66.38,40517.0,52.2565,52.359,52.2486,52.3511,40517.0
2018-04-17 13:00:00,66.38,66.91,66.38,66.69,991135.0,52.3511,52.7691,52.3511,52.5956,991135.0
2018-04-17 13:05:00,66.7,66.76,66.68,66.72,171563.0,52.6035,52.6508,52.5877,52.6192,171563.0
2018-04-17 13:10:00,66.72,66.76,66.68,66.7,94681.0,52.6192,52.6508,52.5877,52.6035,94681.0
2018-04-17 13:15:00,66.7,66.7,66.47,66.5,96357.0,52.6035,52.6035,52.4221,52.4457,96357.0
2018-04-17 13:20:00,66.48,66.58,66.45,66.55,46549.0,52.43,52.5088,52.4063,52.4852,46549.0
2018-04-17 13:25:00,66.55,66.56,66.49,66.56,33208.0,52.4852,52.4931,52.4379,52.4931,33208.0
2018-04-17 13:30:00,66.56,66.61,66.45,66.48,57879.0,52.4931,52.5325,52.4063,52.43,57879.0
2018-04-17 13:35:00,66.48,66.48,66.41,66.42,36722.0,52.43,52.43,52.3748,52.3826,36722.0
2018-04-17 13:40:00,66.42,66.44,66.41,66.43,43422.0,52.3826,52.3984,52.3748,52.3905,43422.0
2018-04-17 13:45:00,66.43,66.45,66.41,66.42,37006.0,52.3905,52.4063,52.3748,52.3826,37006.0
2018-04-17 13:50:00,66.41,66.46,66.41,66.44,49059.0,52.3748,52.4142,52.3748,52.3984,49059.0
2018-04-17 13:55:00,66.43,66.5,66.42,66.46,253239.0,52.3905,52.4457,52.3826,52.4142,253239.0
2018-04-17 14:00:00,66.45,66.66,66.45,66.59,85830.0,52.4063,52.5719,52.4063,52.5167,85830.0
2018-04-17 14:05:00,66.59,66.63,66.58,66.62,53227.0,52.5167,52.5483,52.5088,52.5404,53227.0
2018-04-17 14:10:00,66.61,66.65,66.61,66.63,75521.0,52.5325,52.564,52.5325,52.5483,75521.0
2018-04-17 14:15:00,66.63,66.71,66.62,66.69,29396.0,52.5483,52.6114,52.5404,52.5956,29396.0
2018-04-17 14:20:00,66.68,66.68,66.61,66.62,35630.0,52.5877,52.5877,52.5325,52.5404,35630.0
2018-04-17 14:25:00,66.62,66.68,66.6,66.64,64410.0,52.5404,52.5877,52.5246,52.5562,64410.0
2018-04-17 14:30:00,66.64,66.65,66.61,66.62,46558.0,52.5562,52.564,52.5325,52.5404,46558.0
2018-04-17 14:35:00,66.62,66.65,66.61,66.64,31384.0,52.5404,52.564,52.5325,52.5562,31384.0
2018-04-17 14:40:00,66.64,66.72,66.63,66.71,25689.0,52.5562,52.6192,52.5483,52.6114,25689.0
2018-04-17 14:45:00,66.72,66.72,66.69,66.7,20903.0,52.6192,52.6192,52.5956,52.6035,20903.0
2018-04-17 14:50:00,66.7,66.77,66.68,66.69,45851.0,52.6035,52.6587,52.5877,52.5956,45851.0
2018-04-17 14:55:00,66.69,66.8,66.68,66.79,53832.0,52.5956,52.6823,52.5877,52.6744,53832.0
2018-04-17 15:00:00,66.79,66.86,66.78,66.81,89661.0,52.6744,52.7297,52.6666,52.6902,89661.0
2018-04-17 15:05:00,66.8,66.86,66.78,66.78,57151.0,52.6823,52.7297,52.6666,52.6666,57151.0
2018-04-17 15:10:00,66.79,66.8,66.68,66.68,72995.0,52.6744,52.6823,52.5877,52.5877,72995.0
2018-04-17 15:15:00,66.68,66.74,66.65,66.73,51161.0,52.5877,52.635,52.564,52.6271,51161.0
2018-04-17 15:20:00,66.73,66.75,66.67,66.7,101397.0,52.6271,52.6429,52.5798,52.6035,101397.0
2018-04-17 15:25:00,66.69,66.71,66.61,66.63,72699.0,52.5956,52.6114,52.5325,52.5483,72699.0
2018-04-17 15:30:00,66.64,66.66,66.61,66.61,99401.0,52.5562,52.5719,52.5325,52.5325,99401.0
2018-04-17 15:35:00,66.62,66.66,66.58,66.59,108658.0,52.5404,52.5719,52.5088,52.5167,108658.0
2018-04-17 15:40:00,66.59,66.6,66.49,66.51,271485.0,52.5167,52.5246,52.4379,52.4536,271485.0
2018-04-17 15:45:00,66.51,66.52,66.45,66.45,159846.0,52.4536,52.4615,52.4063,52.4063,159846.0
2018-04-17 15:50:00,66.46,66.51,66.43,66.48,460178.0,52.4142,52.4536,52.3905,52.43,460178.0
2018-04-17 15:55:00,66.48,66.55,66.47,66.47,475599.0,52.43,52.4852,52.4221,52.4221,475599.0
2018-04-18 09:30:00,67.0,67.13,66.89,67.06,380507.0,52.8401,52.9426,52.7533,52.8874,380507.0
2018-04-18 09:35:00,67.05,67.1,66.9,67.0,169744.0,52.8795,52.9189,52.7612,52.8401,169744.0
2018-04-18 09:40:00,67.0,67.14,66.95,67.08,96622.0,52.8401,52.9505,52.8006,52.9032,96622.0
2018-04-18 09:45:00,67.07,67.1,66.92,67.03,355510.0,52.8953,52.9189,52.777,52.8637,355510.0
2018-04-18 09:50:00,67.03,67.09,66.84,66.85,110750.0,52.8637,52.911,52.7139,52.7218,110750.0
2018-04-18 09:55:00,66.86,66.98,66.84,66.88,60603.0,52.7297,52.8243,52.7139,52.7454,60603.0
2018-04-18 10:00:00,66.88,66.9,66.77,66.88,122172.0,52.7454,52.7612,52.6587,52.7454,122172.0
2018-04-18 10:05:00,66.86,66.94,66.86,66.89,96083.0,52.7297,52.7927,52.7297,52.7533,96083.0
2018-04-18 10:10:00,66.89,67.01,66.89,66.94,92732.0,52.7533,52.848,52.7533,52.7927,92732.0
2018-04-18 10:15:00,66.93,66.94,66.78,66.87,149317.0,52.7849,52.7927,52.6666,52.7375,149317.0
2018-04-18 10:20:00,66.87,66.97,66.86,66.91,53779.0,52.7375,52.8164,52.7297,52.7691,53779.0
2018-04-18 10:25:00,66.92,67.0,66.88,66.94,120407.0,52.777,52.8401,52.7454,52.7927,120407.0
2018-04-18 10:30:00,66.92,67.3,66.92,67.3,210674.0,52.777,53.0767,52.777,53.0767,210674.0
2018-04-18 10:35:00,67.29,67.3,67.11,67.11,95749.0,53.0688,53.0767,52.9268,52.9268,95749.0
2018-04-18 10:40:00,67.12,67.19,66.99,67.0,102381.0,52.9347,52.9899,52.8322,52.8401,102381.0
2018-04-18 10:45:00,67.0,67.14,67.0,67.13,87051.0,52.8401,52.9505,52.8401,52.9426,87051.0
2018-04-18 10:50:00,67.13,67.14,66.97,66.99,120607.0,52.9426,52.9505,52.8164,52.8322,120607.0
2018-04-18 10:55:00,66.99,67.1,66.96,67.04,152035.0,52.8322,52.9189,52.8085,52.8716,152035.0
2018-04-18 11:00:00,67.04,67.13,67.03,67.09,67898.0,52.8716,52.9426,52.8637,52.911,67898.0
2018-04-18 11:05:00,67.09,67.19,67.08,67.14,67899.0,52.911,52.9899,52.9032,52.9505,67899.0
2018-04-18 11:10:00,67.15,67.15,67.04,67.05,78565.0,52.9584,52.9584,52.8716,52.8795,78565.0
2018-04-18 11:15:00,67.06,67.11,67.01,67.06,100179.0,52.8874,52.9268,52.848,52.8874,100179.0
2018-04-18 11:20:00,67.06,67.17,67.06,67.13,38192.0,52.8874,52.9741,52.8874,52.9426,38192.0
2018-04-18 11:25:00,67.14,67.26,67.12,67.17,71079.0,52.9505,53.0451,52.9347,52.9741,71079.0
2018-04-18 11:30:00,67.16,67.18,67.02,67.03,105551.0,52.9663,52.982,52.8558,52.8637,105551.0
2018-04-18 11:35:00,67.03,67.05,66.94,67.02,98665.0,52.8637,52.8795,52.7927,52.8558,98665.0
2018-04-18 11:40:00,67.03,67.07,66.74,66.74,352037.0,52.8637,52.8953,52.635,52.635,352037.0
2018-04-18 11:45:00,66.73,66.88,66.72,66.83,95380.0,52.6271,52.7454,52.6192,52.706,95380.0
2018-04-18 11:50:00,66.83,66.86,66.79,66.84,240223.0,52.706,52.7297,52.6744,52.7139,240223.0
2018-04-18 11:55:00,66.84,66.92,66.83,66.9,118281.0,52.7139,52.777,52.706,52.7612,118281.0
2018-04-18 12:00:00,66.91,67.03,66.89,67.0,103006.0,52.7691,52.8637,52.7533,52.8401,103006.0
2018-04-18 12:05:00,67.0,67.01,66.93,66.98,141941.0,52.8401,52.848,52.7849,52.8243,141941.0
2018-04-18 12:10:00,66.97,67.02,66.94,66.95,118841.0,52.8164,52.8558,52.7927,52.8006,118841.0
2018-04-18 12:15:00,66.95,67.0,66.93,66.98,66258.0,52.8006,52.8401,52.7849,52.8243,66258.0
2018-04-18 12:20:00,66.98,66.99,66.86,66.91,66086.0,52.8243,52.8322,52.7297,52.7691,66086.0
2018-04-18 12:25:00,66.91,66.92,66.82,66.86,58353.0,52.7691,52.777,52.6981,52.7297,58353.0
2018-04-18 12:30:00,66.86,66.94,66.86,66.91,81564.0,52.7297,52.7927,52.7297,52.7691,81564.0
2018-04-18 12:35:00,66.91,66.93,66.85,66.87,82711.0,52.7691,52.7849,52.7218,52.7375,82711.0
2018-04-18 12:40:00,66.87,66.99,66.86,66.97,63371.0,52.7375,52.8322,52.7297,52.8164,63371.0
2018-04-18 12:45:00,66.97,67.02,66.92,66.95,71542.0,52.8164,52.8558,52.777,52.8006,71542.0
2018-04-18 12:50:00,66.94,67.1,66.94,67.08,52108.0,52.7927,52.9189,52.7927,52.9032,52108.0
2018-04-18 12:55:00,67.08,67.11,67.06,67.06,70951.0,52.9032,52.9268,52.8874,52.8874,70951.0
2018-04-18 13:00:00,67.06,67.16,67.03,67.13,72051.0,52.8874,52.9663,52.8637,52.9426,72051.0
2018-04-18 13:05:00,67.14,67.14,67.05,67.07,87973.0,52.9505,52.9505,52.8795,52.8953,87973.0
2018-04-18 13:10:00,67.07,67.1,67.05,67.06,79632.0,52.8953,52.9189,52.8795,52.8874,79632.0
2018-04-18 13:15:00,67.06,67.07,67.0,67.04,79081.0,52.8874,52.8953,52.8401,52.8716,79081.0
2018-04-18 13:20:00,67.04,67.08,67.02,67.04,96894.0,52.8716,52.9032,52.8558,52.8716,96894.0
2018-04-18 13:25:00,67.04,67.07,67.01,67.05,47122.0,52.8716,52.8953,52.848,52.8795,47122.0
2018-04-18 13:30:00,67.05,67.09,67.03,67.04,82133.0,52.8795,52.911,52.8637,52.8716,82133.0
2018-04-18 13:35:00,67.05,67.08,67.04,67.05,92210.0,52.8795,52.9032,52.8716,52.8795,92210.0
2018-04-18 13:40:00,67.04,67.05,66.97,66.98,38277.0,52.8716,52.8795,52.8164,52.8243,38277.0
2018-04-18 13:45:00,66.98,67.12,66.98,67.1,202297.0,52.8243,52.9347,52.8243,52.9189,202297.0
2018-04-18 13:50:00,67.11,67.13,67.05,67.09,62679.0,52.9268,52.9426,52.8795,52.911,62679.0
2018-04-18 13:55:00,67.09,67.13,67.06,67.06,97469.0,52.911,52.9426,52.8874,52.8874,97469.0
2018-04-18 14:00:00,67.06,67.08,67.01,67.06,97606.0,52.8874,52.9032,52.848,52.8874,97606.0
2018-04-18 14:05:00,67.05,67.16,67.05,67.05,72831.0,52.8795,52.9663,52.8795,52.8795,72831.0
2018-04-18 14:10:00,67.06,67.15,67.05,67.09,56412.0,52.8874,52.9584,52.8795,52.911,56412.0
2018-04-18 14:15:00,67.09,67.17,67.07,67.17,48393.0,52.911,52.9741,52.8953,52.9741,48393.0
2018-04-18 14:20:00,67.17,67.19,67.13,67.16,68235.0,52.9741,52.9899,52.9426,52.9663,68235.0
2018-04-18 14:25:00,67.16,67.29,67.16,67.25,187098.0,52.9663,53.0688,52.9663,53.0372,187098.0
2018-04-18 14:30:00,67.25,67.26,67.19,67.2,111360.0,53.0372,53.0451,52.9899,52.9978,111360.0
2018-04-18 14:35:00,67.2,67.28,67.2,67.26,84268.0,52.9978,53.0609,52.9978,53.0451,84268.0
2018-04-18 14:40:00,67.26,67.26,67.19,67.2,237895.0,53.0451,53.0451,52.9899,52.9978,237895.0
2018-04-18 14:45:00,67.2,67.24,67.17,67.21,91878.0,52.9978,53.0293,52.9741,53.0057,91878.0
2018-04-18 14:50:00,67.21,67.27,67.18,67.23,68186.0,53.0057,53.053,52.982,53.0215,68186.0
2018-04-18 14:55:00,67.23,67.27,67.19,67.2,105673.0,53.0215,53.053,52.9899,52.9978,105673.0
2018-04-18 15:00:00,67.2,67.22,67.16,67.22,101058.0,52.9978,53.0136,52.9663,53.0136,101058.0
2018-04-18 15:05:00,67.23,67.26,67.16,67.17,104599.0,53.0215,53.0451,52.9663,52.9741,104599.0
2018-04-18 15:10:00,67.16,67.16,67.01,67.03,86704.0,52.9663,52.9663,52.848,52.8637,86704.0
2018-04-18 15:15:00,67.03,67.05,66.94,66.97,95388.0,52.8637,52.8795,52.7927,52.8164,95388.0
2018-04-18 15:20:00,66.97,66.99,66.94,66.95,80698.0,52.8164,52.8322,52.7927,52.8006,80698.0
2018-04-18 15:25:00,66.94,67.02,66.91,66.98,157199.0,52.7927,52.8558,52.7691,52.8243,157199.0
2018-04-18 15:30:00,66.98,66.99,66.89,66.9,75214.0,52.8243,52.8322,52.7533,52.7612,75214.0
2018-04-18 15:35:00,66.91,66.96,66.89,66.93,94112.0,52.7691,52.8085,52.7533,52.7849,94112.0
2018-04-18 15:40:00,66.93,66.93,66.72,66.74,114259.0,52.7849,52.7849,52.6192,52.635,114259.0
2018-04-18 15:45:00,66.75,66.75,66.56,66.59,212771.0,52.6429,52.6429,52.4931,52.5167,212771.0
2018-04-18 15:50:00,66.58,66.6,66.38,66.39,274810.0,52.5088,52.5246,52.3511,52.359,274810.0
2018-04-18 15:55:00,66.4,66.5,66.39,66.41,563206.0,52.3669,52.4457,52.359,52.3748,563206.0
2018-04-19 09:30:00,65.89,66.52,65.76,66.17,262832.0,51.9647,52.4615,51.8621,52.1855,262832.0
2018-04-19 09:35:00,66.18,66.29,66.05,66.2,75187.0,52.1934,52.2801,52.0908,52.2091,75187.0
2018-04-19 09:40:00,66.2,66.31,65.97,65.99,109584.0,52.2091,52.2959,52.0278,52.0435,109584.0
2018-04-19 09:45:00,65.99,66.03,65.91,65.95,141888.0,52.0435,52.0751,51.9804,52.012,141888.0
2018-04-19 09:50:00,65.95,66.03,65.86,66.0,176914.0,52.012,52.0751,51.941,52.0514,176914.0
2018-04-19 09:55:00,65.99,66.09,65.87,65.88,267996.0,52.0435,52.1224,51.9489,51.9568,267996.0
2018-04-19 10:00:00,65.87,65.96,65.74,65.81,80667.0,51.9489,52.0199,51.8464,51.9016,80667.0
2018-04-19 10:05:00,65.81,65.81,65.55,65.59,136371.0,51.9016,51.9016,51.6965,51.7281,136371.0
2018-04-19 10:10:00,65.58,66.07,65.56,66.06,91210.0,51.7202,52.1066,51.7044,52.0987,91210.0
2018-04-19 10:15:00,66.07,66.19,66.02,66.11,60229.0,52.1066,52.2013,52.0672,52.1382,60229.0
2018-04-19 10:20:00,66.1,66.3,66.1,66.24,79785.0,52.1303,52.288,52.1303,52.2407,79785.0
2018-04-19 10:25:00,66.25,66.42,66.22,66.3,114941.0,52.2486,52.3826,52.2249,52.288,114941.0
2018-04-19 10:30:00,66.33,66.33,66.06,66.13,133018.0,52.3117,52.3117,52.0987,52.1539,133018.0
2018-04-19 10:35:00,66.12,66.23,66.04,66.06,167448.0,52.146,52.2328,52.083,52.0987,167448.0
2018-04-19 10:40:00,66.06,66.06,65.84,65.9,141138.0,52.0987,52.0987,51.9252,51.9725,141138.0
2018-04-19 10:45:00,65.89,65.93,65.74,65.8,94837.0,51.9647,51.9962,51.8464,51.8937,94837.0
2018-04-19 10:50:00,65.8,65.94,65.73,65.89,142115.0,51.8937,52.0041,51.8385,51.9647,142115.0
2018-04-19 10:55:00,65.88,65.93,65.75,65.91,115857.0,51.9568,51.9962,51.8542,51.9804,115857.0
2018-04-19 11:00:00,65.91,65.92,65.7,65.73,154580.0,51.9804,51.9883,51.8148,51.8385,154580.0
2018-04-19 11:05:00,65.73,66.05,65.73,66.04,299162.0,51.8385,52.0908,51.8385,52.083,299162.0
2018-04-19 11:10:00,66.03,66.19,66.03,66.19,69904.0,52.0751,52.2013,52.0751,52.2013,69904.0
2018-04-19 11:15:00,66.19,66.3,66.07,66.08,146482.0,52.2013,52.288,52.1066,52.1145,146482.0
2018-04-19 11:20:00,66.08,66.19,66.08,66.13,110369.0,52.1145,52.2013,52.1145,52.1539,110369.0
2018-04-19 11:25:00,66.13,66.25,66.1,66.24,117574.0,52.1539,52.2486,52.1303,52.2407,117574.0
2018-04-19 11:30:00,66.25,66.31,66.16,66.17,119114.0,52.2486,52.2959,52.1776,52.1855,119114.0
2018-04-19 11:35:00,66.17,66.19,65.91,65.91,79755.0,52.1855,52.2013,51.9804,51.9804,79755.0
2018-04-19 11:40:00,65.91,66.0,65.88,65.97,96486.0,51.9804,52.0514,51.9568,52.0278,96486.0
2018-04-19 11:45:00,65.96,66.02,65.81,65.9,69324.0,52.0199,52.0672,51.9016,51.9725,69324.0
2018-04-19 11:50:00,65.89,65.92,65.72,65.75,57344.0,51.9647,51.9883,51.8306,51.8542,57344.0
2018-04-19 11:55:00,65.76,65.8,65.56,65.6,85721.0,51.8621,51.8937,51.7044,51.7359,85721.0
2018-04-19 12:00:00,65.58,65.77,65.55,65.71,68014.0,51.7202,51.87,51.6965,51.8227,68014.0
2018-04-19 12:05:00,65.71,65.76,65.64,65.75,39939.0,51.8227,51.8621,51.7675,51.8542,39939.0
2018-04-19 12:10:00,65.75,65.81,65.7,65.73,49317.0,51.8542,51.9016,51.8148,51.8385,49317.0
2018-04-19 12:15:00,65.73,65.78,65.7,65.78,40457.0,51.8385,51.8779,51.8148,51.8779,40457.0
2018-04-19 12:20:00,65.79,65.83,65.67,65.7,63902.0,51.8858,51.9173,51.7912,51.8148,63902.0
2018-04-19 12:25:00,65.69,65.69,65.55,65.59,47890.0,51.8069,51.8069,51.6965,51.7281,47890.0
2018-04-19 12:30:00,65.59,65.71,65.58,65.67,38279.0,51.7281,51.8227,51.7202,51.7912,38279.0
2018-04-19 12:35:00,65.67,65.78,65.67,65.74,54007.0,51.7912,51.8779,51.7912,51.8464,54007.0
2018-04-19 12:40:00,65.75,65.76,65.66,65.69,39361.0,51.8542,51.8621,51.7833,51.8069,39361.0
2018-04-19 12:45:00,65.69,65.83,65.69,65.7,54661.0,51.8069,51.9173,51.8069,51.8148,54661.0
2018-04-19 12:50:00,65.7,65.74,65.67,65.7,38231.0,51.8148,51.8464,51.7912,51.8148,38231.0
2018-04-19 12:55:00,65.7,65.72,65.62,65.65,44936.0,51.8148,51.8306,51.7517,51.7754,44936.0
2018-04-19 13:00:00,65.65,65.67,65.58,65.59,58908.0,51.7754,51.7912,51.7202,51.7281,58908.0
2018-04-19 13:05:00,65.6,65.75,65.6,65.75,49637.0,51.7359,51.8542,51.7359,51.8542,49637.0
2018-04-19 13:10:00,65.76,65.85,65.74,65.81,39457.0,51.8621,51.9331,51.8464,51.9016,39457.0
2018-04-19 13:15:00,65.81,65.95,65.81,65.93,56189.0,51.9016,52.012,51.9016,51.9962,56189.0
2018-04-19 13:20:00,65.93,65.95,65.85,65.87,49718.0,51.9962,52.012,51.9331,51.9489,49718.0
2018-04-19 13:25:00,65.87,65.97,65.85,65.9,37395.0,51.9489,52.0278,51.9331,51.9725,37395.0
2018-04-19 13:30:00,65.9,65.93,65.86,65.86,37755.0,51.9725,51.9962,51.941,51.941,37755.0
2018-04-19 13:35:00,65.85,65.89,65.83,65.89,46349.0,51.9331,51.9647,51.9173,51.9647,46349.0
2018-04-19 13:40:00,65.88,65.89,65.83,65.88,32518.0,51.9568,51.9647,51.9173,51.9568,32518.0
2018-04-19 13:45:00,65.89,65.94,65.89,65.93,33054.0,51.9647,52.0041,51.9647,51.9962,33054.0
2018-04-19 13:50:00,65.94,65.98,65.91,65.92,312136.0,52.0041,52.0356,51.9804,51.9883,312136.0
2018-04-19 13:55:00,65.92,65.95,65.88,65.91,61484.0,51.9883,52.012,51.9568,51.9804,61484.0
2018-04-19 14:00:00,65.9,65.9,65.73,65.73,56225.0,51.9725,51.9725,51.8385,51.8385,56225.0
2018-04-19 14:05:00,65.74,65.89,65.72,65.87,42152.0,51.8464,51.9647,51.8306,51.9489,42152.0
2018-04-19 14:10:00,65.87,65.95,65.87,65.91,85188.0,51.9489,52.012,51.9489,51.9804,85188.0
2018-04-19 14:15:00,65.91,65.94,65.87,65.92,78671.0,51.9804,52.0041,51.9489,51.9883,78671.0
2018-04-19 14:20:00,65.92,65.98,65.87,65.94,91245.0,51.9883,52.0356,51.9489,52.0041,91245.0
2018-04-19 14:25:00,65.95,66.02,65.94,66.02,89827.0,52.012,52.0672,52.0041,52.0672,89827.0
2018-04-19 14:30:00,66.02,66.23,66.0,66.22,47587.0,52.0672,52.2328,52.0514,52.2249,47587.0
2018-04-19 14:35:00,66.22,66.24,66.13,66.23,69184.0,52.2249,52.2407,52.1539,52.2328,69184.0
2018-04-19 14:40:00,66.25,66.42,66.24,66.37,92420.0,52.2486,52.3826,52.2407,52.3432,92420.0
2018-04-19 14:45:00,66.36,66.4,66.33,66.39,44340.0,52.3353,52.3669,52.3117,52.359,44340.0
2018-04-19 14:50:00,66.38,66.39,66.34,66.36,46005.0,52.3511,52.359,52.3196,52.3353,46005.0
2018-04-19 14:55:00,66.36,66.42,66.34,66.41,64743.0,52.3353,52.3826,52.3196,52.3748,64743.0
2018-04-19 15:00:00,66.41,66.43,66.35,66.42,44540.0,52.3748,52.3905,52.3274,52.3826,44540.0
2018-04-19 15:05:00,66.42,66.49,66.4,66.48,64287.0,52.3826,52.4379,52.3669,52.43,64287.0
2018-04-19 15:10:00,66.49,66.5,66.33,66.33,82977.0,52.4379,52.4457,52.3117,52.3117,82977.0
2018-04-19 15:15:00,66.32,66.37,66.26,66.37,64981.0,52.3038,52.3432,52.2565,52.3432,64981.0
2018-04-19 15:20:00,66.37,66.37,66.27,66.32,56528.0,52.3432,52.3432,52.2643,52.3038,56528.0
2018-04-19 15:25:00,66.32,66.32,66.26,66.28,37105.0,52.3038,52.3038,52.2565,52.2722,37105.0
2018-04-19 15:30:00,66.28,66.37,66.24,66.37,111804.0,52.2722,52.3432,52.2407,52.3432,111804.0
2018-04-19 15:35:00,66.37,66.6,66.37,66.43,151098.0,52.3432,52.5246,52.3432,52.3905,151098.0
2018-04-19 15:40:00,66.44,66.53,66.4,66.42,76986.0,52.3984,52.4694,52.3669,52.3826,76986.0
2018-04-19 15:45:00,66.42,66.43,66.3,66.34,120695.0,52.3826,52.3905,52.288,52.3196,120695.0
2018-04-19 15:50:00,66.34,66.38,66.26,66.26,181495.0,52.3196,52.3511,52.2565,52.2565,181495.0
2018-04-19 15:55:00,66.26,66.33,66.23,66.31,247347.0,52.2565,52.3117,52.2328,52.2959,247347.0
2018-04-20 09:30:00,65.85,65.99,65.57,65.59,534424.0,51.9331,52.0435,51.7123,51.7281,534424.0
2018-04-20 09:35:00,65.59,65.78,65.49,65.52,89996.0,51.7281,51.8779,51.6492,51.6729,89996.0
2018-04-20 09:40:00,65.52,65.75,65.45,65.54,94399.0,51.6729,51.8542,51.6176,51.6886,94399.0
2018-04-20 09:45:00,65.52,65.88,65.48,65.84,68251.0,51.6729,51.9568,51.6413,51.9252,68251.0
2018-04-20 09:50:00,65.84,65.85,65.6,65.63,145621.0,51.9252,51.9331,51.7359,51.7596,145621.0
2018-04-20 09:55:00,65.66,65.76,65.55,65.73,114842.0,51.7833,51.8621,51.6965,51.8385,114842.0
2018-04-20 10:00:00,65.74,65.74,65.51,65.59,89751.0,51.8464,51.8464,51.665,51.7281,89751.0
2018-04-20 10:05:00,65.59,65.73,65.51,65.7,60921.0,51.7281,51.8385,51.665,51.8148,60921.0
2018-04-20 10:10:00,65.71,65.84,65.61,65.69,65384.0,51.8227,51.9252,51.7438,51.8069,65384.0
2018-04-20 10:15:00,65.69,65.83,65.65,65.66,71935.0,51.8069,51.9173,51.7754,51.7833,71935.0
2018-04-20 10:20:00,65.65,65.74,65.58,65.62,86908.0,51.7754,51.8464,51.7202,51.7517,86908.0
2018-04-20 10:25:00,65.63,65.65,65.58,65.65,64652.0,51.7596,51.7754,51.7202,51.7754,64652.0
2018-04-20 10:30:00,65.64,65.8,65.61,65.79,75244.0,51.7675,51.8937,51.7438,51.8858,75244.0
2018-04-20 10:35:00,65.78,65.78,65.66,65.78,97130.0,51.8779,51.8779,51.7833,51.8779,97130.0
2018-04-20 10:40:00,65.78,65.81,65.58,65.59,66907.0,51.8779,51.9016,51.7202,51.7281,66907.0
2018-04-20 10:45:00,65.59,65.73,65.59,65.63,40787.0,51.7281,51.8385,51.7281,51.7596,40787.0
2018-04-20 10:50:00,65.63,65.67,65.52,65.59,56004.0,51.7596,51.7912,51.6729,51.7281,56004.0
2018-04-20 10:55:00,65.58,65.73,65.57,65.7,54206.0,51.7202,51.8385,51.7123,51.8148,54206.0
2018-04-20 11:00:00,65.71,65.77,65.65,65.76,49276.0,51.8227,51.87,51.7754,51.8621,49276.0
2018-04-20 11:05:00,65.77,65.8,65.7,65.71,78638.0,51.87,51.8937,51.8148,51.8227,78638.0
2018-04-20 11:10:00,65.72,65.75,65.55,65.61,95666.0,51.8306,51.8542,51.6965,51.7438,95666.0
2018-04-20 11:15:00,65.61,65.67,65.52,65.65,29964.0,51.7438,51.7912,51.6729,51.7754,29964.0
2018-04-20 11:20:00,65.66,65.73,65.6,65.68,78543.0,51.7833,51.8385,51.7359,51.799,78543.0
2018-04-20 11:25:00,65.68,65.76,65.63,65.76,73051.0,51.799,51.8621,51.7596,51.8621,73051.0
2018-04-20 11:30:00,65.78,65.96,65.75,65.95,76336.0,51.8779,52.0199,51.8542,52.012,76336.0
2018-04-20 11:35:00,65.93,65.98,65.85,65.95,56152.0,51.9962,52.0356,51.9331,52.012,56152.0
2018-04-20 11:40:00,65.96,66.06,65.95,66.05,58503.0,52.0199,52.0987,52.012,52.0908,58503.0
2018-04-20 11:45:00,66.04,66.12,66.0,66.07,46719.0,52.083,52.146,52.0514,52.1066,46719.0
2018-04-20 11:50:00,66.06,66.09,65.89,65.96,105370.0,52.0987,52.1224,51.9647,52.0199,105370.0
2018-04-20 11:55:00,65.95,65.96,65.83,65.83,60746.0,52.012,52.0199,51.9173,51.9173,60746.0
2018-04-20 12:00:00,65.84,65.92,65.82,65.84,58146.0,51.9252,51.9883,51.9095,51.9252,58146.0
2018-04-20 12:05:00,65.84,65.95,65.84,65.9,40811.0,51.9252,52.012,51.9252,51.9725,40811.0
2018-04-20 12:10:00,65.9,65.97,65.88,65.89,29312.0,51.9725,52.0278,51.9568,51.9647,29312.0
2018-04-20 12:15:00,65.89,65.9,65.83,65.87,35147.0,51.9647,51.9725,51.9173,51.9489,35147.0
2018-04-20 12:20:00,65.87,65.88,65.75,65.79,27252.0,51.9489,51.9568,51.8542,51.8858,27252.0
2018-04-20 12:25:00,65.8,65.85,65.72,65.75,37328.0,51.8937,51.9331,51.8306,51.8542,37328.0
2018-04-20 12:30:00,65.75,65.77,65.63,65.74,75830.0,51.8542,51.87,51.7596,51.8464,75830.0
2018-04-20 12:35:00,65.75,65.83,65.71,65.73,55494.0,51.8542,51.9173,51.8227,51.8385,55494.0
2018-04-20 12:40:00,65.73,65.79,65.71,65.74,44088.0,51.8385,51.8858,51.8227,51.8464,44088.0
2018-04-20 12:45:00,65.73,65.74,65.61,65.64,59117.0,51.8385,51.8464,51.7438,51.7675,59117.0
2018-04-20 12:50:00,65.64,65.77,65.64,65.74,50995.0,51.7675,51.87,51.7675,51.8464,50995.0
2018-04-20 12:55:00,65.75,65.79,65.71,65.76,40610.0,51.8542,51.8858,51.8227,51.8621,40610.0
2018-04-20 13:00:00,65.75,65.78,65.7,65.72,39829.0,51.8542,51.8779,51.8148,51.8306,39829.0
2018-04-20 13:05:00,65.73,65.82,65.71,65.79,28916.0,51.8385,51.9095,51.8227,51.8858,28916.0
2018-04-20 13:10:00,65.8,65.85,65.79,65.82,27583.0,51.8937,51.9331,51.8858,51.9095,27583.0
2018-04-20 13:15:00,65.82,65.85,65.79,65.8,27400.0,51.9095,51.9331,51.8858,51.8937,27400.0
2018-04-20 13:20:00,65.8,65.81,65.7,65.7,47240.0,51.8937,51.9016,51.8148,51.8148,47240.0
2018-04-20 13:25:00,65.71,65.83,65.7,65.83,45603.0,51.8227,51.9173,51.8148,51.9173,45603.0
2018-04-20 13:30:00,65.83,65.86,65.79,65.81,21754.0,51.9173,51.941,51.8858,51.9016,21754.0
2018-04-20 13:35:00,65.81,65.96,65.81,65.95,35096.0,51.9016,52.0199,51.9016,52.012,35096.0
2018-04-20 13:40:00,65.94,66.01,65.92,66.01,27423.0,52.0041,52.0593,51.9883,52.0593,27423.0
2018-04-20 13:45:00,66.01,66.01,65.91,65.91,27198.0,52.0593,52.0593,51.9804,51.9804,27198.0
2018-04-20 13:50:00,65.92,65.94,65.89,65.93,17682.0,51.9883,52.0041,51.9647,51.9962,17682.0
2018-04-20 13:55:00,65.92,65.92,65.8,65.84,47936.0,51.9883,51.9883,51.8937,51.9252,47936.0
2018-04-20 14:00:00,65.84,65.91,65.84,65.9,26308.0,51.9252,51.9804,51.9252,51.9725,26308.0
2018-04-20 14:05:00,65.89,65.9,65.85,65.87,21707.0,51.9647,51.9725,51.9331,51.9489,21707.0
2018-04-20 14:10:00,65.87,65.9,65.83,65.88,48096.0,51.9489,51.9725,51.9173,51.9568,48096.0
2018-04-20 14:15:00,65.88,65.89,65.83,65.86,30056.0,51.9568,51.9647,51.9173,51.941,30056.0
2018-04-20 14:20:00,65.86,65.86,65.77,65.78,48129.0,51.941,51.941,51.87,51.8779,48129.0
2018-04-20 14:25:00,65.78,65.8,65.71,65.78,39534.0,51.8779,51.8937,51.8227,51.8779,39534.0
2018-04-20 14:30:00,65.79,65.85,65.68,65.7,36157.0,51.8858,51.9331,51.799,51.8148,36157.0
2018-04-20 14:35:00,65.7,65.73,65.63,65.67,46511.0,51.8148,51.8385,51.7596,51.7912,46511.0
2018-04-20 14:40:00,65.67,65.76,65.66,65.76,22860.0,51.7912,51.8621,51.7833,51.8621,22860.0
2018-04-20 14:45:00,65.76,65.76,65.7,65.72,32688.0,51.8621,51.8621,51.8148,51.8306,32688.0
2018-04-20 14:50:00,65.72,65.74,65.66,65.73,39218.0,51.8306,51.8464,51.7833,51.8385,39218.0
2018-04-20 14:55:00,65.71,65.79,65.69,65.74,22362.0,51.8227,51.8858,51.8069,51.8464,22362.0
2018-04-20 15:00:00,65.74,65.74,65.63,65.67,50338.0,51.8464,51.8464,51.7596,51.7912,50338.0
2018-04-20 15:05:00,65.67,65.67,65.48,65.48,49743.0,51.7912,51.7912,51.6413,51.6413,49743.0
2018-04-20 15:10:00,65.47,65.52,65.46,65.49,56950.0,51.6334,51.6729,51.6255,51.6492,56950.0
2018-04-20 15:15:00,65.49,65.5,65.4,65.4,41361.0,51.6492,51.6571,51.5782,51.5782,41361.0
2018-04-20 15:20:00,65.41,65.43,65.34,65.39,144997.0,51.5861,51.6019,51.5309,51.5703,144997.0
2018-04-20 15:25:00,65.4,65.42,65.34,65.41,83861.0,51.5782,51.594,51.5309,51.5861,83861.0
2018-04-20 15:30:00,65.41,65.44,65.39,65.44,66173.0,51.5861,51.6098,51.5703,51.6098,66173.0
2018-04-20 15:35:00,65.43,65.66,65.42,65.63,78151.0,51.6019,51.7833,51.594,51.7596,78151.0
2018-04-20 15:40:00,65.64,65.7,65.58,65.6,104625.0,51.7675,51.8148,51.7202,51.7359,104625.0
2018-04-20 15:45:00,65.59,65.62,65.56,65.61,117390.0,51.7281,51.7517,51.7044,51.7438,117390.0
2018-04-20 15:50:00,65.6,65.63,65.52,65.6,172782.0,51.7359,51.7596,51.6729,51.7359,172782.0
2018-04-20 15:55:00,65.59,65.81,65.58,65.79,312377.0,51.7281,51.9016,51.7202,51.8858,312377.0
2018-04-23 09:30:00,65.58,65.63,65.08,65.39,184746.0,51.7202,51.7596,51.3258,51.5703,184746.0
2018-04-23 09:35:00,65.37,65.42,65.03,65.25,105891.0,51.5546,51.594,51.2864,51.4599,105891.0
2018-04-23 09:40:00,65.26,65.26,64.89,64.91,130144.0,51.4678,51.4678,51.176,51.1918,130144.0
2018-04-23 09:45:00,64.91,64.97,64.79,64.88,96252.0,51.1918,51.2391,51.0971,51.1681,96252.0
2018-04-23 09:50:00,64.88,64.96,64.74,64.95,119016.0,51.1681,51.2312,51.0577,51.2233,119016.0
2018-04-23 09:55:00,64.96,65.24,64.96,65.14,66920.0,51.2312,51.452,51.2312,51.3732,66920.0
2018-04-23 10:00:00,65.14,65.18,65.05,65.09,85760.0,51.3732,51.4047,51.3022,51.3337,85760.0
2018-04-23 10:05:00,65.09,65.1,64.63,64.67,97768.0,51.3337,51.3416,50.9709,51.0025,97768.0
2018-04-23 10:10:00,64.68,64.76,64.55,64.57,144409.0,51.0104,51.0735,50.9079,50.9236,144409.0
2018-04-23 10:15:00,64.57,64.62,64.48,64.5,176021.0,50.9236,50.9631,50.8527,50.8684,176021.0
2018-04-23 10:20:00,64.51,64.67,64.47,64.67,157941.0,50.8763,51.0025,50.8448,51.0025,157941.0
2018-04-23 10:25:00,64.68,64.85,64.68,64.76,73536.0,51.0104,51.1445,51.0104,51.0735,73536.0
2018-04-23 10:30:00,64.76,64.83,64.68,64.81,56477.0,51.0735,51.1287,51.0104,51.1129,56477.0
2018-04-23 10:35:00,64.8,64.91,64.73,64.89,63641.0,51.105,51.1918,51.0498,51.176,63641.0
2018-04-23 10:40:00,64.9,64.94,64.75,64.85,76527.0,51.1839,51.2154,51.0656,51.1445,76527.0
2018-04-23 10:45:00,64.86,64.93,64.82,64.87,47461.0,51.1523,51.2075,51.1208,51.1602,47461.0
2018-04-23 10:50:00,64.87,65.02,64.86,65.0,76344.0,51.1602,51.2785,51.1523,51.2628,76344.0
2018-04-23 10:55:00,65.01,65.02,64.91,65.0,48311.0,51.2706,51.2785,51.1918,51.2628,48311.0
2018-04-23 11:00:00,65.02,65.16,65.0,65.12,56379.0,51.2785,51.3889,51.2628,51.3574,56379.0
2018-04-23 11:05:00,65.11,65.28,65.11,65.23,95171.0,51.3495,51.4836,51.3495,51.4441,95171.0
2018-04-23 11:10:00,65.23,65.3,65.1,65.11,195975.0,51.4441,51.4993,51.3416,51.3495,195975.0
2018-04-23 11:15:00,65.11,65.25,65.1,65.14,117874.0,51.3495,51.4599,51.3416,51.3732,117874.0
2018-04-23 11:20:00,65.14,65.21,65.04,65.11,92411.0,51.3732,51.4284,51.2943,51.3495,92411.0
2018-04-23 11:25:00,65.11,65.27,65.09,65.26,121203.0,51.3495,51.4757,51.3337,51.4678,121203.0
2018-04-23 11:30:00,65.25,65.26,65.15,65.23,79485.0,51.4599,51.4678,51.3811,51.4441,79485.0
2018-04-23 11:35:00,65.23,65.27,65.21,65.21,170459.0,51.4441,51.4757,51.4284,51.4284,170459.0
2018-04-23 11:40:00,65.21,65.26,65.14,65.15,84577.0,51.4284,51.4678,51.3732,51.3811,84577.0
2018-04-23 11:45:00,65.15,65.19,65.0,65.01,86075.0,51.3811,51.4126,51.2628,51.2706,86075.0
2018-04-23 11:50:00,65.0,65.13,64.97,65.08,72457.0,51.2628,51.3653,51.2391,51.3258,72457.0
2018-04-23 11:55:00,65.08,65.14,65.0,65.05,64690.0,51.3258,51.3732,51.2628,51.3022,64690.0
2018-04-23 12:00:00,65.05,65.17,65.04,65.15,79611.0,51.3022,51.3968,51.2943,51.3811,79611.0
2018-04-23 12:05:00,65.14,65.18,65.1,65.18,43121.0,51.3732,51.4047,51.3416,51.4047,43121.0
2018-04-23 12:10:00,65.17,65.22,65.13,65.16,45366.0,51.3968,51.4363,51.3653,51.3889,45366.0
2018-04-23 12:15:00,65.16,65.18,64.97,65.03,108442.0,51.3889,51.4047,51.2391,51.2864,108442.0
2018-04-23 12:20:00,65.02,65.13,65.0,65.03,57030.0,51.2785,51.3653,51.2628,51.2864,57030.0
2018-04-23 12:25:00,65.02,65.08,65.01,65.02,37772.0,51.2785,51.3258,51.2706,51.2785,37772.0
2018-04-23 12:30:00,65.02,65.04,64.97,65.0,74017.0,51.2785,51.2943,51.2391,51.2628,74017.0
2018-04-23 12:35:00,64.99,65.02,64.97,65.01,106285.0,51.2549,51.2785,51.2391,51.2706,106285.0
2018-04-23 12:40:00,65.0,65.03,64.96,64.96,76089.0,51.2628,51.2864,51.2312,51.2312,76089.0
2018-04-23 12:45:00,64.96,65.03,64.9,64.93,54267.0,51.2312,51.2864,51.1839,51.2075,54267.0
2018-04-23 12:50:00,64.93,64.93,64.85,64.92,54897.0,51.2075,51.2075,51.1445,51.1997,54897.0
2018-04-23 12:55:00,64.93,64.97,64.9,64.97,91298.0,51.2075,51.2391,51.1839,51.2391,91298.0
2018-04-23 13:00:00,64.96,65.02,64.94,65.0,180602.0,51.2312,51.2785,51.2154,51.2628,180602.0
2018-04-23 13:05:00,65.01,65.02,64.97,65.01,55155.0,51.2706,51.2785,51.2391,51.2706,55155.0
2018-04-23 13:10:00,65.02,65.03,64.98,65.02,92680.0,51.2785,51.2864,51.247,51.2785,92680.0
2018-04-23 13:15:00,65.02,65.05,65.0,65.03,92986.0,51.2785,51.3022,51.2628,51.2864,92986.0
2018-04-23 13:20:00,65.03,65.04,64.95,64.98,46617.0,51.2864,51.2943,51.2233,51.247,46617.0
2018-04-23 13:25:00,64.98,65.03,64.97,65.03,92966.0,51.247,51.2864,51.2391,51.2864,92966.0
2018-04-23 13:30:00,65.03,65.04,64.97,64.98,57527.0,51.2864,51.2943,51.2391,51.247,57527.0
2018-04-23 13:35:00,64.97,65.03,64.97,65.01,55003.0,51.2391,51.2864,51.2391,51.2706,55003.0
2018-04-23 13:40:00,65.01,65.04,64.99,65.04,54197.0,51.2706,51.2943,51.2549,51.2943,54197.0
2018-04-23 13:45:00,65.04,65.17,65.03,65.14,63905.0,51.2943,51.3968,51.2864,51.3732,63905.0
2018-04-23 13:50:00,65.15,65.18,65.14,65.17,121099.0,51.3811,51.4047,51.3732,51.3968,121099.0
2018-04-23 13:55:00,65.17,65.32,65.17,65.3,91590.0,51.3968,51.5151,51.3968,51.4993,91590.0
2018-04-23 14:00:00,65.3,65.3,65.23,65.24,91731.0,51.4993,51.4993,51.4441,51.452,91731.0
2018-04-23 14:05:00,65.25,65.25,65.05,65.08,70582.0,51.4599,51.4599,51.3022,51.3258,70582.0
2018-04-23 14:10:00,65.08,65.18,65.05,65.05,74624.0,51.3258,51.4047,51.3022,51.3022,74624.0
2018-04-23 14:15:00,65.05,65.12,65.03,65.11,90579.0,51.3022,51.3574,51.2864,51.3495,90579.0
2018-04-23 14:20:00,65.1,65.12,65.05,65.1,74776.0,51.3416,51.3574,51.3022,51.3416,74776.0
2018-04-23 14:25:00,65.11,65.17,65.08,65.17,142629.0,51.3495,51.3968,51.3258,51.3968,142629.0
2018-04-23 14:30:00,65.16,65.2,65.12,65.14,48430.0,51.3889,51.4205,51.3574,51.3732,48430.0
2018-04-23 14:35:00,65.14,65.27,65.14,65.25,191524.0,51.3732,51.4757,51.3732,51.4599,191524.0
2018-04-23 14:40:00,65.25,65.3,65.24,65.24,151502.0,51.4599,51.4993,51.452,51.452,151502.0
2018-04-23 14:45:00,65.25,65.26,65.21,65.25,83419.0,51.4599,51.4678,51.4284,51.4599,83419.0
2018-04-23 14:50:00,65.24,65.25,65.11,65.12,38828.0,51.452,51.4599,51.3495,51.3574,38828.0
2018-04-23 14:55:00,65.13,65.22,65.11,65.17,40605.0,51.3653,51.4363,51.3495,51.3968,40605.0
2018-04-23 15:00:00,65.17,65.26,65.16,65.25,78380.0,51.3968,51.4678,51.3889,51.4599,78380.0
2018-04-23 15:05:00,65.25,65.28,65.21,65.25,205503.0,51.4599,51.4836,51.4284,51.4599,205503.0
2018-04-23 15:10:00,65.25,65.28,65.21,65.22,90094.0,51.4599,51.4836,51.4284,51.4363,90094.0
2018-04-23 15:15:00,65.22,65.27,65.22,65.25,99278.0,51.4363,51.4757,51.4363,51.4599,99278.0
2018-04-23 15:20:00,65.24,65.32,65.24,65.32,114802.0,51.452,51.5151,51.452,51.5151,114802.0
2018-04-23 15:25:00,65.32,65.34,65.32,65.33,52880.0,51.5151,51.5309,51.5151,51.523,52880.0
2018-04-23 15:30:00,65.33,65.4,65.32,65.35,91486.0,51.523,51.5782,51.5151,51.5388,91486.0
2018-04-23 15:35:00,65.35,65.38,65.31,65.34,57463.0,51.5388,51.5624,51.5072,51.5309,57463.0
2018-04-23 15:40:00,65.32,65.39,65.28,65.38,86951.0,51.5151,51.5703,51.4836,51.5624,86951.0
2018-04-23 15:45:00,65.39,65.4,65.37,65.37,102495.0,51.5703,51.5782,51.5546,51.5546,102495.0
2018-04-23 15:50:00,65.38,65.48,65.38,65.43,128350.0,51.5624,51.6413,51.5624,51.6019,128350.0
2018-04-23 15:55:00,65.44,65.5,65.39,65.47,348913.0,51.6098,51.6571,51.5703,51.6334,348913.0
2018-04-24 09:30:00,66.0,66.0,65.48,65.51,291960.0,52.0514,52.0514,51.6413,51.665,291960.0
2018-04-24 09:35:00,65.51,65.84,65.51,65.77,152727.0,51.665,51.9252,51.665,51.87,152727.0
2018-04-24 09:40:00,65.79,66.02,65.77,65.99,151502.0,51.8858,52.0672,51.87,52.0435,151502.0
2018-04-24 09:45:00,65.98,66.3,65.98,66.22,134251.0,52.0356,52.288,52.0356,52.2249,134251.0
2018-04-24 09:50:00,66.22,66.23,66.04,66.17,78011.0,52.2249,52.2328,52.083,52.1855,78011.0
2018-04-24 09:55:00,66.17,66.3,66.15,66.28,88605.0,52.1855,52.288,52.1697,52.2722,88605.0
2018-04-24 10:00:00,66.29,66.42,66.27,66.41,104090.0,52.2801,52.3826,52.2643,52.3748,104090.0
2018-04-24 10:05:00,66.42,66.5,66.35,66.37,97470.0,52.3826,52.4457,52.3274,52.3432,97470.0
2018-04-24 10:10:00,66.38,66.53,66.37,66.45,101575.0,52.3511,52.4694,52.3432,52.4063,101575.0
2018-04-24 10:15:00,66.46,66.54,66.38,66.53,83813.0,52.4142,52.4773,52.3511,52.4694,83813.0
2018-04-24 10:20:00,66.53,66.58,66.39,66.42,84980.0,52.4694,52.5088,52.359,52.3826,84980.0
2018-04-24 10:25:00,66.42,66.56,66.32,66.54,117265.0,52.3826,52.4931,52.3038,52.4773,117265.0
2018-04-24 10:30:00,66.54,66.58,66.39,66.39,114319.0,52.4773,52.5088,52.359,52.359,114319.0
2018-04-24 10:35:00,66.39,66.62,66.39,66.6,85009.0,52.359,52.5404,52.359,52.5246,85009.0
2018-04-24 10:40:00,66.59,66.62,66.55,66.59,56939.0,52.5167,52.5404,52.4852,52.5167,56939.0
2018-04-24 10:45:00,66.59,66.6,66.47,66.49,108030.0,52.5167,52.5246,52.4221,52.4379,108030.0
2018-04-24 10:50:00,66.49,66.51,66.38,66.38,118179.0,52.4379,52.4536,52.3511,52.3511,118179.0
2018-04-24 10:55:00,66.38,66.51,66.31,66.47,121540.0,52.3511,52.4536,52.2959,52.4221,121540.0
2018-04-24 11:00:00,66.46,66.47,66.3,66.44,75672.0,52.4142,52.4221,52.288,52.3984,75672.0
2018-04-24 11:05:00,66.43,66.44,66.13,66.19,86748.0,52.3905,52.3984,52.1539,52.2013,86748.0
2018-04-24 11:10:00,66.19,66.19,66.01,66.11,73700.0,52.2013,52.2013,52.0593,52.1382,73700.0
2018-04-24 11:15:00,66.11,66.15,65.94,66.0,94057.0,52.1382,52.1697,52.0041,52.0514,94057.0
2018-04-24 11:20:00,66.0,66.27,66.0,66.15,103076.0,52.0514,52.2643,52.0514,52.1697,103076.0
2018-04-24 11:25:00,66.14,66.23,66.12,66.2,90105.0,52.1618,52.2328,52.146,52.2091,90105.0
2018-04-24 11:30:00,66.21,66.25,66.08,66.17,87165.0,52.217,52.2486,52.1145,52.1855,87165.0
2018-04-24 11:35:00,66.16,66.17,66.04,66.09,75090.0,52.1776,52.1855,52.083,52.1224,75090.0
2018-04-24 11:40:00,66.09,66.16,66.02,66.03,76202.0,52.1224,52.1776,52.0672,52.0751,76202.0
2018-04-24 11:45:00,66.04,66.13,65.93,65.96,118147.0,52.083,52.1539,51.9962,52.0199,118147.0
2018-04-24 11:50:00,65.95,66.01,65.88,65.92,76668.0,52.012,52.0593,51.9568,51.9883,76668.0
2018-04-24 11:55:00,65.91,65.98,65.78,65.78,64082.0,51.9804,52.0356,51.8779,51.8779,64082.0
2018-04-24 12:00:00,65.78,65.93,65.78,65.93,87350.0,51.8779,51.9962,51.8779,51.9962,87350.0
2018-04-24 12:05:00,65.92,65.97,65.9,65.91,61303.0,51.9883,52.0278,51.9725,51.9804,61303.0
2018-04-24 12:10:00,65.9,66.03,65.82,66.0,73129.0,51.9725,52.0751,51.9095,52.0514,73129.0
2018-04-24 12:15:00,66.0,66.01,65.88,65.92,69728.0,52.0514,52.0593,51.9568,51.9883,69728.0
2018-04-24 12:20:00,65.93,65.97,65.9,65.91,104882.0,51.9962,52.0278,51.9725,51.9804,104882.0
2018-04-24 12:25:00,65.92,65.99,65.86,65.99,44793.0,51.9883,52.0435,51.941,52.0435,44793.0
2018-04-24 12:30:00,65.98,66.02,65.94,66.01,67090.0,52.0356,52.0672,52.0041,52.0593,67090.0
2018-04-24 12:35:00,66.01,66.05,65.92,66.04,92773.0,52.0593,52.0908,51.9883,52.083,92773.0
2018-04-24 12:40:00,66.04,66.05,65.88,65.97,101496.0,52.083,52.0908,51.9568,52.0278,101496.0
2018-04-24 12:45:00,65.97,66.01,65.91,65.99,56356.0,52.0278,52.0593,51.9804,52.0435,56356.0
2018-04-24 12:50:00,65.99,66.05,65.97,65.97,65188.0,52.0435,52.0908,52.0278,52.0278,65188.0
2018-04-24 12:55:00,65.97,65.99,65.78,65.78,71025.0,52.0278,52.0435,51.8779,51.8779,71025.0
2018-04-24 13:00:00,65.77,65.84,65.71,65.74,71911.0,51.87,51.9252,51.8227,51.8464,71911.0
2018-04-24 13:05:00,65.74,65.75,65.64,65.65,82082.0,51.8464,51.8542,51.7675,51.7754,82082.0
2018-04-24 13:10:00,65.66,65.67,65.59,65.67,71250.0,51.7833,51.7912,51.7281,51.7912,71250.0
2018-04-24 13:15:00,65.67,65.72,65.61,65.62,55381.0,51.7912,51.8306,51.7438,51.7517,55381.0
2018-04-24 13:20:00,65.63,65.69,65.52,65.59,78886.0,51.7596,51.8069,51.6729,51.7281,78886.0
2018-04-24 13:25:00,65.58,65.61,65.44,65.55,56444.0,51.7202,51.7438,51.6098,51.6965,56444.0
2018-04-24 13:30:00,65.55,65.64,65.5,65.52,41426.0,51.6965,51.7675,51.6571,51.6729,41426.0
2018-04-24 13:35:00,65.51,65.54,65.38,65.41,43968.0,51.665,51.6886,51.5624,51.5861,43968.0
2018-04-24 13:40:00,65.4,65.4,65.22,65.26,80641.0,51.5782,51.5782,51.4363,51.4678,80641.0
2018-04-24 13:45:00,65.25,65.28,65.1,65.1,99450.0,51.4599,51.4836,51.3416,51.3416,99450.0
2018-04-24 13:50:00,65.09,65.1,64.89,65.01,94422.0,51.3337,51.3416,51.176,51.2706,94422.0
2018-04-24 13:55:00,65.02,65.04,64.85,64.93,44123.0,51.2785,51.2943,51.1445,51.2075,44123.0
2018-04-24 14:00:00,64.93,65.04,64.92,64.98,67613.0,51.2075,51.2943,51.1997,51.247,67613.0
2018-04-24 14:05:00,64.97,65.06,64.92,65.06,44684.0,51.2391,51.3101,51.1997,51.3101,44684.0
2018-04-24 14:10:00,65.07,65.29,65.06,65.26,51677.0,51.318,51.4915,51.3101,51.4678,51677.0
2018-04-24 14:15:00,65.27,65.35,65.22,65.28,43391.0,51.4757,51.5388,51.4363,51.4836,43391.0
2018-04-24 14:20:00,65.26,65.43,65.25,65.38,58827.0,51.4678,51.6019,51.4599,51.5624,58827.0
2018-04-24 14:25:00,65.39,65.4,65.09,65.12,83525.0,51.5703,51.5782,51.3337,51.3574,83525.0
2018-04-24 14:30:00,65.11,65.23,65.06,65.19,83604.0,51.3495,51.4441,51.3101,51.4126,83604.0
2018-04-24 14:35:00,65.19,65.24,65.06,65.06,46555.0,51.4126,51.452,51.3101,51.3101,46555.0
2018-04-24 14:40:00,65.07,65.18,65.06,65.16,60701.0,51.318,51.4047,51.3101,51.3889,60701.0
2018-04-24 14:45:00,65.16,65.25,65.13,65.22,50601.0,51.3889,51.4599,51.3653,51.4363,50601.0
2018-04-24 14:50:00,65.23,65.39,65.15,65.2,84850.0,51.4441,51.5703,51.3811,51.4205,84850.0
2018-04-24 14:55:00,65.21,65.35,65.21,65.29,61069.0,51.4284,51.5388,51.4284,51.4915,61069.0
2018-04-24 15:00:00,65.3,65.4,65.28,65.39,63669.0,51.4993,51.5782,51.4836,51.5703,63669.0
2018-04-24 15:05:00,65.39,65.46,65.32,65.33,55443.0,51.5703,51.6255,51.5151,51.523,55443.0
2018-04-24 15:10:00,65.33,65.34,65.18,65.3,73629.0,51.523,51.5309,51.4047,51.4993,73629.0
2018-04-24 15:15:00,65.31,65.37,65.17,65.21,77983.0,51.5072,51.5546,51.3968,51.4284,77983.0
2018-04-24 15:20:00,65.2,65.41,65.18,65.35,83472.0,51.4205,51.5861,51.4047,51.5388,83472.0
2018-04-24 15:25:00,65.35,65.38,65.22,65.25,74733.0,51.5388,51.5624,51.4363,51.4599,74733.0
2018-04-24 15:30:00,65.25,65.25,65.17,65.2,74526.0,51.4599,51.4599,51.3968,51.4205,74526.0
2018-04-24 15:35:00,65.21,65.24,65.11,65.15,77138.0,51.4284,51.452,51.3495,51.3811,77138.0
2018-04-24 15:40:00,65.14,65.17,65.01,65.06,110237.0,51.3732,51.3968,51.2706,51.3101,110237.0
2018-04-24 15:45:00,65.05,65.3,65.05,65.23,149950.0,51.3022,51.4993,51.3022,51.4441,149950.0
2018-04-24 15:50:00,65.23,65.33,65.19,65.3,200171.0,51.4441,51.523,51.4126,51.4993,200171.0
2018-04-24 15:55:00,65.29,65.35,65.24,65.31,294038.0,51.4915,51.5388,51.452,51.5072,294038.0
2018-04-25 09:30:00,64.96,65.05,64.63,64.77,220693.0,51.2312,51.3022,50.9709,51.0814,220693.0
2018-04-25 09:35:00,64.76,64.76,64.17,64.29,257736.0,51.0735,51.0735,50.6082,50.7028,257736.0
2018-04-25 09:40:00,64.29,64.55,63.92,64.52,196105.0,50.7028,50.9079,50.411,50.8842,196105.0
2018-04-25 09:45:00,64.54,64.83,64.45,64.7,83220.0,50.9,51.1287,50.829,51.0262,83220.0
2018-04-25 09:50:00,64.7,64.9,64.64,64.84,128872.0,51.0262,51.1839,50.9788,51.1366,128872.0
2018-04-25 09:55:00,64.85,64.93,64.56,64.58,96835.0,51.1445,51.2075,50.9157,50.9315,96835.0
2018-04-25 10:00:00,64.58,64.72,64.49,64.67,163353.0,50.9315,51.0419,50.8605,51.0025,163353.0
2018-04-25 10:05:00,64.66,64.87,64.66,64.83,112137.0,50.9946,51.1602,50.9946,51.1287,112137.0
2018-04-25 10:10:00,64.83,64.84,64.57,64.59,125667.0,51.1287,51.1366,50.9236,50.9394,125667.0
2018-04-25 10:15:00,64.58,64.88,64.54,64.87,170901.0,50.9315,51.1681,50.9,51.1602,170901.0
2018-04-25 10:20:00,64.86,64.98,64.75,64.96,99453.0,51.1523,51.247,51.0656,51.2312,99453.0
2018-04-25 10:25:00,64.96,65.24,64.93,64.99,133576.0,51.2312,51.452,51.2075,51.2549,133576.0
2018-04-25 10:30:00,64.97,65.0,64.64,64.93,117155.0,51.2391,51.2628,50.9788,51.2075,117155.0
2018-04-25 10:35:00,64.94,64.99,64.83,64.87,108802.0,51.2154,51.2549,51.1287,51.1602,108802.0
2018-04-25 10:40:00,64.86,64.86,64.68,64.71,97029.0,51.1523,51.1523,51.0104,51.034,97029.0
2018-04-25 10:45:00,64.72,65.13,64.69,65.13,74243.0,51.0419,51.3653,51.0183,51.3653,74243.0
2018-04-25 10:50:00,65.13,65.2,65.07,65.09,131435.0,51.3653,51.4205,51.318,51.3337,131435.0
2018-04-25 10:55:00,65.1,65.19,65.01,65.17,106659.0,51.3416,51.4126,51.2706,51.3968,106659.0
2018-04-25 11:00:00,65.17,65.31,65.12,65.26,122728.0,51.3968,51.5072,51.3574,51.4678,122728.0
2018-04-25 11:05:00,65.25,65.31,65.2,65.29,132346.0,51.4599,51.5072,51.4205,51.4915,132346.0
2018-04-25 11:10:00,65.29,65.31,65.08,65.14,157138.0,51.4915,51.5072,51.3258,51.3732,157138.0
2018-04-25 11:15:00,65.14,65.18,65.06,65.14,119979.0,51.3732,51.4047,51.3101,51.3732,119979.0
2018-04-25 11:20:00,65.13,65.29,65.09,65.23,112002.0,51.3653,51.4915,51.3337,51.4441,112002.0
2018-04-25 11:25:00,65.23,65.37,65.23,65.32,109205.0,51.4441,51.5546,51.4441,51.5151,109205.0
2018-04-25 11:30:00,65.32,65.41,65.22,65.31,83367.0,51.5151,51.5861,51.4363,51.5072,83367.0
2018-04-25 11:35:00,65.33,65.33,65.13,65.13,74333.0,51.523,51.523,51.3653,51.3653,74333.0
2018-04-25 11:40:00,65.13,65.29,65.09,65.25,88196.0,51.3653,51.4915,51.3337,51.4599,88196.0
2018-04-25 11:45:00,65.27,65.32,65.15,65.15,95644.0,51.4757,51.5151,51.3811,51.3811,95644.0
2018-04-25 11:50:00,65.14,65.34,65.13,65.28,132990.0,51.3732,51.5309,51.3653,51.4836,132990.0
2018-04-25 11:55:00,65.29,65.4,65.27,65.3,68872.0,51.4915,51.5782,51.4757,51.4993,68872.0
2018-04-25 12:00:00,65.3,65.3,65.12,65.17,103870.0,51.4993,51.4993,51.3574,51.3968,103870.0
2018-04-25 12:05:00,65.17,65.22,65.09,65.13,71485.0,51.3968,51.4363,51.3337,51.3653,71485.0
2018-04-25 12:10:00,65.12,65.18,65.06,65.15,73718.0,51.3574,51.4047,51.3101,51.3811,73718.0
2018-04-25 12:15:00,65.16,65.21,65.12,65.19,70080.0,51.3889,51.4284,51.3574,51.4126,70080.0
2018-04-25 12:20:00,65.2,65.22,65.1,65.14,82678.0,51.4205,51.4363,51.3416,51.3732,82678.0
2018-04-25 12:25:00,65.14,65.19,65.07,65.14,76539.0,51.3732,51.4126,51.318,51.3732,76539.0
2018-04-25 12:30:00,65.15,65.29,65.12,65.28,68678.0,51.3811,51.4915,51.3574,51.4836,68678.0
2018-04-25 12:35:00,65.28,65.37,65.23,65.33,45800.0,51.4836,51.5546,51.4441,51.523,45800.0
2018-04-25 12:40:00,65.32,65.36,65.25,65.31,32054.0,51.5151,51.5467,51.4599,51.5072,32054.0
2018-04-25 12:45:00,65.31,65.34,65.3,65.3,23265.0,51.5072,51.5309,51.4993,51.4993,23265.0
2018-04-25 12:50:00,65.3,65.31,65.24,65.29,32843.0,51.4993,51.5072,51.452,51.4915,32843.0
2018-04-25 12:55:00,65.29,65.36,65.28,65.33,27888.0,51.4915,51.5467,51.4836,51.523,27888.0
2018-04-25 13:00:00,65.32,65.36,65.3,65.3,29994.0,51.5151,51.5467,51.4993,51.4993,29994.0
2018-04-25 13:05:00,65.29,65.38,65.29,65.33,35835.0,51.4915,51.5624,51.4915,51.523,35835.0
2018-04-25 13:10:00,65.33,65.33,65.13,65.18,88080.0,51.523,51.523,51.3653,51.4047,88080.0
2018-04-25 13:15:00,65.17,65.18,65.08,65.09,64116.0,51.3968,51.4047,51.3258,51.3337,64116.0
2018-04-25 13:20:00,65.09,65.1,64.99,65.04,57346.0,51.3337,51.3416,51.2549,51.2943,57346.0
2018-04-25 13:25:00,65.04,65.25,65.04,65.2,87237.0,51.2943,51.4599,51.2943,51.4205,87237.0
2018-04-25 13:30:00,65.24,65.3,65.23,65.26,81389.0,51.452,51.4993,51.4441,51.4678,81389.0
2018-04-25 13:35:00,65.26,65.43,65.23,65.43,97174.0,51.4678,51.6019,51.4441,51.6019,97174.0
2018-04-25 13:40:00,65.43,65.56,65.4,65.41,47585.0,51.6019,51.7044,51.5782,51.5861,47585.0
2018-04-25 13:45:00,65.41,65.41,65.25,65.27,112215.0,51.5861,51.5861,51.4599,51.4757,112215.0
2018-04-25 13:50:00,65.28,65.4,65.27,65.28,60120.0,51.4836,51.5782,51.4757,51.4836,60120.0
2018-04-25 13:55:00,65.28,65.33,65.25,65.3,45807.0,51.4836,51.523,51.4599,51.4993,45807.0
2018-04-25 14:00:00,65.31,65.34,65.21,65.26,62171.0,51.5072,51.5309,51.4284,51.4678,62171.0
2018-04-25 14:05:00,65.28,65.31,65.23,65.24,61463.0,51.4836,51.5072,51.4441,51.452,61463.0
2018-04-25 14:10:00,65.23,65.31,65.21,65.3,92885.0,51.4441,51.5072,51.4284,51.4993,92885.0
2018-04-25 14:15:00,65.3,65.47,65.28,65.41,131366.0,51.4993,51.6334,51.4836,51.5861,131366.0
2018-04-25 14:20:00,65.41,65.41,65.16,65.22,93336.0,51.5861,51.5861,51.3889,51.4363,93336.0
2018-04-25 14:25:00,65.22,65.34,65.2,65.33,108591.0,51.4363,51.5309,51.4205,51.523,108591.0
2018-04-25 14:30:00,65.32,65.32,65.25,65.27,99665.0,51.5151,51.5151,51.4599,51.4757,99665.0
2018-04-25 14:35:00,65.27,65.37,65.19,65.2,107126.0,51.4757,51.5546,51.4126,51.4205,107126.0
2018-04-25 14:40:00,65.21,65.31,65.21,65.23,58272.0,51.4284,51.5072,51.4284,51.4441,58272.0
2018-04-25 14:45:00,65.22,65.23,65.18,65.19,168925.0,51.4363,51.4441,51.4047,51.4126,168925.0
2018-04-25 14:50:00,65.2,65.23,65.18,65.21,79361.0,51.4205,51.4441,51.4047,51.4284,79361.0
2018-04-25 14:55:00,65.21,65.3,65.16,65.3,51846.0,51.4284,51.4993,51.3889,51.4993,51846.0
2018-04-25 15:00:00,65.3,65.3,65.16,65.17,120974.0,51.4993,51.4993,51.3889,51.3968,120974.0
2018-04-25 15:05:00,65.17,65.21,65.16,65.17,90853.0,51.3968,51.4284,51.3889,51.3968,90853.0
2018-04-25 15:10:00,65.17,65.22,65.15,65.2,79617.0,51.3968,51.4363,51.3811,51.4205,79617.0
2018-04-25 15:15:00,65.2,65.3,65.19,65.23,132798.0,51.4205,51.4993,51.4126,51.4441,132798.0
2018-04-25 15:20:00,65.23,65.27,65.21,65.23,87596.0,51.4441,51.4757,51.4284,51.4441,87596.0
2018-04-25 15:25:00,65.23,65.24,65.14,65.19,219988.0,51.4441,51.452,51.3732,51.4126,219988.0
2018-04-25 15:30:00,65.18,65.21,65.16,65.18,122388.0,51.4047,51.4284,51.3889,51.4047,122388.0
2018-04-25 15:35:00,65.17,65.2,65.09,65.09,100830.0,51.3968,51.4205,51.3337,51.3337,100830.0
2018-04-25 15:40:00,65.09,65.12,65.04,65.09,139489.0,51.3337,51.3574,51.2943,51.3337,139489.0
2018-04-25 15:45:00,65.09,65.1,64.96,64.97,192209.0,51.3337,51.3416,51.2312,51.2391,192209.0
2018-04-25 15:50:00,64.97,65.04,64.97,65.04,203956.0,51.2391,51.2943,51.2391,51.2943,203956.0
2018-04-25 15:55:00,65.03,65.18,65.03,65.06,541495.0,51.2864,51.4047,51.2864,51.3101,541495.0
2018-04-26 09:30:00,65.75,66.0,65.4,65.66,409953.0,51.8542,52.0514,51.5782,51.7833,409953.0
2018-04-26 09:35:00,65.68,65.75,65.1,65.41,257514.0,51.799,51.8542,51.3416,51.5861,257514.0
2018-04-26 09:40:00,65.44,65.67,65.41,65.55,217129.0,51.6098,51.7912,51.5861,51.6965,217129.0
2018-04-26 09:45:00,65.55,65.59,65.38,65.46,153385.0,51.6965,51.7281,51.5624,51.6255,153385.0
2018-04-26 09:50:00,65.47,65.61,65.4,65.61,99594.0,51.6334,51.7438,51.5782,51.7438,99594.0
2018-04-26 09:55:00,65.61,65.66,65.51,65.56,122494.0,51.7438,51.7833,51.665,51.7044,122494.0
2018-04-26 10:00:00,65.55,65.64,65.45,65.46,133523.0,51.6965,51.7675,51.6176,51.6255,133523.0
2018-04-26 10:05:00,65.47,65.71,65.47,65.65,184656.0,51.6334,51.8227,51.6334,51.7754,184656.0
2018-04-26 10:10:00,65.64,65.66,65.57,65.63,142505.0,51.7675,51.7833,51.7123,51.7596,142505.0
2018-04-26 10:15:00,65.62,65.64,65.54,65.57,184116.0,51.7517,51.7675,51.6886,51.7123,184116.0
2018-04-26 10:20:00,65.57,65.68,65.45,65.67,147059.0,51.7123,51.799,51.6176,51.7912,147059.0
2018-04-26 10:25:00,65.67,65.83,65.6,65.73,125107.0,51.7912,51.9173,51.7359,51.8385,125107.0
2018-04-26 10:30:00,65.73,66.24,65.73,66.17,236862.0,51.8385,52.2407,51.8385,52.1855,236862.0
2018-04-26 10:35:00,66.18,66.34,66.13,66.28,117359.0,52.1934,52.3196,52.1539,52.2722,117359.0
2018-04-26 10:40:00,66.28,66.3,66.09,66.15,98928.0,52.2722,52.288,52.1224,52.1697,98928.0
2018-04-26 10:45:00,66.16,66.58,66.15,66.57,89929.0,52.1776,52.5088,52.1697,52.5009,89929.0
2018-04-26 10:50:00,66.58,66.6,66.37,66.49,81778.0,52.5088,52.5246,52.3432,52.4379,81778.0
2018-04-26 10:55:00,66.5,66.53,66.33,66.45,63353.0,52.4457,52.4694,52.3117,52.4063,63353.0
2018-04-26 11:00:00,66.46,66.5,66.2,66.37,104311.0,52.4142,52.4457,52.2091,52.3432,104311.0
2018-04-26 11:05:00,66.37,66.41,66.3,66.37,61343.0,52.3432,52.3748,52.288,52.3432,61343.0
2018-04-26 11:10:00,66.36,66.48,66.35,66.47,61682.0,52.3353,52.43,52.3274,52.4221,61682.0
2018-04-26 11:15:00,66.47,66.51,66.4,66.5,86231.0,52.4221,52.4536,52.3669,52.4457,86231.0
2018-04-26 11:20:00,66.49,66.52,66.41,66.45,81327.0,52.4379,52.4615,52.3748,52.4063,81327.0
2018-04-26 11:25:00,66.46,66.6,66.46,66.57,105595.0,52.4142,52.5246,52.4142,52.5009,105595.0
2018-04-26 11:30:00,66.56,66.58,66.29,66.3,115596.0,52.4931,52.5088,52.2801,52.288,115596.0
2018-04-26 11:35:00,66.3,66.3,66.03,66.07,87710.0,52.288,52.288,52.0751,52.1066,87710.0
2018-04-26 11:40:00,66.06,66.12,65.94,66.06,62927.0,52.0987,52.146,52.0041,52.0987,62927.0
2018-04-26 11:45:00,66.06,66.08,65.97,66.03,59169.0,52.0987,52.1145,52.0278,52.0751,59169.0
2018-04-26 11:50:00,66.02,66.16,66.0,66.15,87169.0,52.0672,52.1776,52.0514,52.1697,87169.0
2018-04-26 11:55:00,66.15,66.21,66.09,66.2,51255.0,52.1697,52.217,52.1224,52.2091,51255.0
2018-04-26 12:00:00,66.2,66.24,66.18,66.19,49301.0,52.2091,52.2407,52.1934,52.2013,49301.0
2018-04-26 12:05:00,66.18,66.25,66.18,66.24,80706.0,52.1934,52.2486,52.1934,52.2407,80706.0
2018-04-26 12:10:00,66.25,66.3,66.23,66.27,81707.0,52.2486,52.288,52.2328,52.2643,81707.0
2018-04-26 12:15:00,66.27,66.37,66.27,66.33,58442.0,52.2643,52.3432,52.2643,52.3117,58442.0
2018-04-26 12:20:00,66.31,66.37,66.31,66.35,118995.0,52.2959,52.3432,52.2959,52.3274,118995.0
2018-04-26 12:25:00,66.34,66.5,66.33,66.5,78747.0,52.3196,52.4457,52.3117,52.4457,78747.0
2018-04-26 12:30:00,66.5,66.6,66.49,66.58,70549.0,52.4457,52.5246,52.4379,52.5088,70549.0
2018-04-26 12:35:00,66.59,66.75,66.57,66.72,150554.0,52.5167,52.6429,52.5009,52.6192,150554.0
2018-04-26 12:40:00,66.72,66.75,66.62,66.64,47957.0,52.6192,52.6429,52.5404,52.5562,47957.0
2018-04-26 12:45:00,66.64,66.64,66.57,66.61,53078.0,52.5562,52.5562,52.5009,52.5325,53078.0
2018-04-26 12:50:00,66.61,66.71,66.58,66.7,41696.0,52.5325,52.6114,52.5088,52.6035,41696.0
2018-04-26 12:55:00,66.71,66.8,66.7,66.77,49783.0,52.6114,52.6823,52.6035,52.6587,49783.0
2018-04-26 13:00:00,66.79,66.88,66.79,66.84,59704.0,52.6744,52.7454,52.6744,52.7139,59704.0
2018-04-26 13:05:00,66.83,66.83,66.73,66.76,58932.0,52.706,52.706,52.6271,52.6508,58932.0
2018-04-26 13:10:00,66.75,66.8,66.68,66.69,53211.0,52.6429,52.6823,52.5877,52.5956,53211.0
2018-04-26 13:15:00,66.69,66.71,66.64,66.7,30251.0,52.5956,52.6114,52.5562,52.6035,30251.0
2018-04-26 13:20:00,66.69,66.72,66.63,66.71,33039.0,52.5956,52.6192,52.5483,52.6114,33039.0
2018-04-26 13:25:00,66.71,66.81,66.71,66.74,98166.0,52.6114,52.6902,52.6114,52.635,98166.0
2018-04-26 13:30:00,66.75,66.78,66.69,66.78,45483.0,52.6429,52.6666,52.5956,52.6666,45483.0
2018-04-26 13:35:00,66.78,66.8,66.71,66.77,58247.0,52.6666,52.6823,52.6114,52.6587,58247.0
2018-04-26 13:40:00,66.77,66.82,66.77,66.79,52697.0,52.6587,52.6981,52.6587,52.6744,52697.0
2018-04-26 13:45:00,66.79,66.8,66.76,66.79,47512.0,52.6744,52.6823,52.6508,52.6744,47512.0
2018-04-26 13:50:00,66.78,66.83,66.76,66.81,83240.0,52.6666,52.706,52.6508,52.6902,83240.0
2018-04-26 13:55:00,66.8,66.94,66.79,66.93,70686.0,52.6823,52.7927,52.6744,52.7849,70686.0
2018-04-26 14:00:00,66.93,67.0,66.92,66.99,81838.0,52.7849,52.8401,52.777,52.8322,81838.0
2018-04-26 14:05:00,66.98,66.98,66.9,66.9,81012.0,52.8243,52.8243,52.7612,52.7612,81012.0
2018-04-26 14:10:00,66.9,66.97,66.89,66.9,64331.0,52.7612,52.8164,52.7533,52.7612,64331.0
2018-04-26 14:15:00,66.89,66.89,66.79,66.85,75006.0,52.7533,52.7533,52.6744,52.7218,75006.0
2018-04-26 14:20:00,66.86,66.94,66.86,66.91,43979.0,52.7297,52.7927,52.7297,52.7691,43979.0
2018-04-26 14:25:00,66.92,66.97,66.87,66.88,66773.0,52.777,52.8164,52.7375,52.7454,66773.0
2018-04-26 14:30:00,66.88,66.9,66.82,66.85,101907.0,52.7454,52.7612,52.6981,52.7218,101907.0
2018-04-26 14:35:00,66.84,66.85,66.72,66.75,87318.0,52.7139,52.7218,52.6192,52.6429,87318.0
2018-04-26 14:40:00,66.75,66.8,66.72,66.78,74426.0,52.6429,52.6823,52.6192,52.6666,74426.0
2018-04-26 14:45:00,66.78,66.79,66.71,66.72,49247.0,52.6666,52.6744,52.6114,52.6192,49247.0
2018-04-26 14:50:00,66.71,66.73,66.68,66.69,49561.0,52.6114,52.6271,52.5877,52.5956,49561.0
2018-04-26 14:55:00,66.7,66.78,66.65,66.77,63532.0,52.6035,52.6666,52.564,52.6587,63532.0
2018-04-26 15:00:00,66.78,66.91,66.77,66.91,88227.0,52.6666,52.7691,52.6587,52.7691,88227.0
2018-04-26 15:05:00,66.91,66.95,66.85,66.92,86464.0,52.7691,52.8006,52.7218,52.777,86464.0
2018-04-26 15:10:00,66.91,67.0,66.9,66.99,92523.0,52.7691,52.8401,52.7612,52.8322,92523.0
2018-04-26 15:15:00,66.99,67.0,66.98,66.99,46534.0,52.8322,52.8401,52.8243,52.8322,46534.0
2018-04-26 15:20:00,66.99,67.0,66.94,66.98,86864.0,52.8322,52.8401,52.7927,52.8243,86864.0
2018-04-26 15:25:00,66.98,67.06,66.98,66.99,243360.0,52.8243,52.8874,52.8243,52.8322,243360.0
2018-04-26 15:30:00,66.99,67.06,66.98,67.05,230421.0,52.8322,52.8874,52.8243,52.8795,230421.0
2018-04-26 15:35:00,67.06,67.09,67.0,67.01,219362.0,52.8874,52.911,52.8401,52.848,219362.0
2018-04-26 15:40:00,67.02,67.1,67.0,67.1,177347.0,52.8558,52.9189,52.8401,52.9189,177347.0
2018-04-26 15:45:00,67.1,67.13,67.06,67.07,208987.0,52.9189,52.9426,52.8874,52.8953,208987.0
2018-04-26 15:50:00,67.06,67.06,66.96,67.01,230073.0,52.8874,52.8874,52.8085,52.848,230073.0
2018-04-26 15:55:00,67.0,67.04,66.96,67.0,579018.0,52.8401,52.8716,52.8085,52.8401,579018.0
2018-04-27 09:30:00,66.43,66.76,66.33,66.43,176804.0,52.3905,52.6508,52.3117,52.3905,176804.0
2018-04-27 09:35:00,66.38,66.38,65.99,66.06,126035.0,52.3511,52.3511,52.0435,52.0987,126035.0
2018-04-27 09:40:00,66.05,66.48,66.05,66.47,87502.0,52.0908,52.43,52.0908,52.4221,87502.0
2018-04-27 09:45:00,66.46,66.62,66.32,66.33,108569.0,52.4142,52.5404,52.3038,52.3117,108569.0
2018-04-27 09:50:00,66.35,66.58,66.29,66.42,101943.0,52.3274,52.5088,52.2801,52.3826,101943.0
2018-04-27 09:55:00,66.44,66.54,66.34,66.47,140041.0,52.3984,52.4773,52.3196,52.4221,140041.0
2018-04-27 10:00:00,66.46,66.48,66.25,66.29,111493.0,52.4142,52.43,52.2486,52.2801,111493.0
2018-04-27 10:05:00,66.29,66.39,66.18,66.18,147571.0,52.2801,52.359,52.1934,52.1934,147571.0
2018-04-27 10:10:00,66.17,66.28,66.12,66.17,88694.0,52.1855,52.2722,52.146,52.1855,88694.0
2018-04-27 10:15:00,66.17,66.29,66.16,66.23,84755.0,52.1855,52.2801,52.1776,52.2328,84755.0
2018-04-27 10:20:00,66.25,66.32,66.22,66.26,108816.0,52.2486,52.3038,52.2249,52.2565,108816.0
2018-04-27 10:25:00,66.27,66.27,66.06,66.08,68551.0,52.2643,52.2643,52.0987,52.1145,68551.0
2018-04-27 10:30:00,66.06,66.06,65.91,65.93,50038.0,52.0987,52.0987,51.9804,51.9962,50038.0
2018-04-27 10:35:00,65.93,65.97,65.81,65.88,56069.0,51.9962,52.0278,51.9016,51.9568,56069.0
2018-04-27 10:40:00,65.87,65.95,65.82,65.93,48565.0,51.9489,52.012,51.9095,51.9962,48565.0
2018-04-27 10:45:00,65.94,65.95,65.84,65.86,57896.0,52.0041,52.012,51.9252,51.941,57896.0
2018-04-27 10:50:00,65.85,65.86,65.64,65.73,239723.0,51.9331,51.941,51.7675,51.8385,239723.0
2018-04-27 10:55:00,65.73,65.77,65.59,65.72,86200.0,51.8385,51.87,51.7281,51.8306,86200.0
2018-04-27 11:00:00,65.74,65.92,65.74,65.85,78601.0,51.8464,51.9883,51.8464,51.9331,78601.0
2018-04-27 11:05:00,65.86,65.9,65.76,65.82,70615.0,51.941,51.9725,51.8621,51.9095,70615.0
2018-04-27 11:10:00,65.83,65.84,65.7,65.7,84779.0,51.9173,51.9252,51.8148,51.8148,84779.0
2018-04-27 11:15:00,65.7,65.7,65.57,65.59,50658.0,51.8148,51.8148,51.7123,51.7281,50658.0
2018-04-27 11:20:00,65.59,65.65,65.49,65.59,55123.0,51.7281,51.7754,51.6492,51.7281,55123.0
2018-04-27 11:25:00,65.58,65.67,65.51,65.58,77123.0,51.7202,51.7912,51.665,51.7202,77123.0
2018-04-27 11:30:00,65.58,65.61,65.49,65.57,55574.0,51.7202,51.7438,51.6492,51.7123,55574.0
2018-04-27 11:35:00,65.57,65.64,65.55,65.61,64032.0,51.7123,51.7675,51.6965,51.7438,64032.0
2018-04-27 11:40:00,65.61,65.65,65.57,65.6,52994.0,51.7438,51.7754,51.7123,51.7359,52994.0
2018-04-27 11:45:00,65.59,65.6,65.34,65.35,54057.0,51.7281,51.7359,51.5309,51.5388,54057.0
2018-04-27 11:50:00,65.35,65.51,65.35,65.42,47555.0,51.5388,51.665,51.5388,51.594,47555.0
2018-04-27 11:55:00,65.42,65.6,65.41,65.57,39914.0,51.594,51.7359,51.5861,51.7123,39914.0
2018-04-27 12:00:00,65.57,65.62,65.52,65.53,62217.0,51.7123,51.7517,51.6729,51.6807,62217.0
2018-04-27 12:05:00,65.52,65.55,65.45,65.45,52481.0,51.6729,51.6965,51.6176,51.6176,52481.0
2018-04-27 12:10:00,65.45,65.49,65.39,65.48,29954.0,51.6176,51.6492,51.5703,51.6413,29954.0
2018-04-27 12:15:00,65.48,65.56,65.45,65.56,34298.0,51.6413,51.7044,51.6176,51.7044,34298.0
2018-04-27 12:20:00,65.56,65.62,65.53,65.6,43135.0,51.7044,51.7517,51.6807,51.7359,43135.0
2018-04-27 12:25:00,65.61,65.65,65.58,65.64,25704.0,51.7438,51.7754,51.7202,51.7675,25704.0
2018-04-27 12:30:00,65.64,65.72,65.55,65.56,54094.0,51.7675,51.8306,51.6965,51.7044,54094.0
2018-04-27 12:35:00,65.56,65.68,65.55,65.65,28865.0,51.7044,51.799,51.6965,51.7754,28865.0
2018-04-27 12:40:00,65.65,65.66,65.61,65.62,38647.0,51.7754,51.7833,51.7438,51.7517,38647.0
2018-04-27 12:45:00,65.62,65.63,65.56,65.57,47561.0,51.7517,51.7596,51.7044,51.7123,47561.0
2018-04-27 12:50:00,65.58,65.63,65.57,65.6,43152.0,51.7202,51.7596,51.7123,51.7359,43152.0
2018-04-27 12:55:00,65.6,65.65,65.59,65.6,35322.0,51.7359,51.7754,51.7281,51.7359,35322.0
2018-04-27 13:00:00,65.61,65.63,65.56,65.56,28801.0,51.7438,51.7596,51.7044,51.7044,28801.0
2018-04-27 13:05:00,65.56,65.57,65.48,65.52,38532.0,51.7044,51.7123,51.6413,51.6729,38532.0
2018-04-27 13:10:00,65.51,65.53,65.49,65.49,24791.0,51.665,51.6807,51.6492,51.6492,24791.0
2018-04-27 13:15:00,65.5,65.54,65.48,65.49,47264.0,51.6571,51.6886,51.6413,51.6492,47264.0
2018-04-27 13:20:00,65.5,65.51,65.46,65.49,45494.0,51.6571,51.665,51.6255,51.6492,45494.0
2018-04-27 13:25:00,65.49,65.53,65.48,65.5,32592.0,51.6492,51.6807,51.6413,51.6571,32592.0
2018-04-27 13:30:00,65.51,65.56,65.49,65.51,40270.0,51.665,51.7044,51.6492,51.665,40270.0
2018-04-27 13:35:00,65.52,65.55,65.5,65.54,13588.0,51.6729,51.6965,51.6571,51.6886,13588.0
2018-04-27 13:40:00,65.53,65.56,65.48,65.53,26930.0,51.6807,51.7044,51.6413,51.6807,26930.0
2018-04-27 13:45:00,65.54,65.54,65.48,65.49,14870.0,51.6886,51.6886,51.6413,51.6492,14870.0
2018-04-27 13:50:00,65.48,65.6,65.48,65.57,22183.0,51.6413,51.7359,51.6413,51.7123,22183.0
2018-04-27 13:55:00,65.57,65.6,65.57,65.57,12644.0,51.7123,51.7359,51.7123,51.7123,12644.0
2018-04-27 14:00:00,65.57,65.57,65.51,65.52,18290.0,51.7123,51.7123,51.665,51.6729,18290.0
2018-04-27 14:05:00,65.52,65.57,65.51,65.57,19498.0,51.6729,51.7123,51.665,51.7123,19498.0
2018-04-27 14:10:00,65.57,65.58,65.51,65.51,28460.0,51.7123,51.7202,51.665,51.665,28460.0
2018-04-27 14:15:00,65.5,65.5,65.42,65.42,42210.0,51.6571,51.6571,51.594,51.594,42210.0
2018-04-27 14:20:00,65.42,65.43,65.36,65.4,34542.0,51.594,51.6019,51.5467,51.5782,34542.0
2018-04-27 14:25:00,65.4,65.46,65.38,65.41,64129.0,51.5782,51.6255,51.5624,51.5861,64129.0
2018-04-27 14:30:00,65.41,65.41,65.35,65.36,42152.0,51.5861,51.5861,51.5388,51.5467,42152.0
2018-04-27 14:35:00,65.36,65.36,65.29,65.29,34296.0,51.5467,51.5467,51.4915,51.4915,34296.0
2018-04-27 14:40:00,65.3,65.33,65.28,65.29,48955.0,51.4993,51.523,51.4836,51.4915,48955.0
2018-04-27 14:45:00,65.28,65.32,65.28,65.31,38073.0,51.4836,51.5151,51.4836,51.5072,38073.0
2018-04-27 14:50:00,65.31,65.34,65.22,65.23,49796.0,51.5072,51.5309,51.4363,51.4441,49796.0
2018-04-27 14:55:00,65.23,65.25,65.22,65.23,49694.0,51.4441,51.4599,51.4363,51.4441,49694.0
2018-04-27 15:00:00,65.22,65.28,65.18,65.28,112135.0,51.4363,51.4836,51.4047,51.4836,112135.0
2018-04-27 15:05:00,65.28,65.3,65.22,65.22,52307.0,51.4836,51.4993,51.4363,51.4363,52307.0
2018-04-27 15:10:00,65.23,65.23,65.11,65.14,57388.0,51.4441,51.4441,51.3495,51.3732,57388.0
2018-04-27 15:15:00,65.15,65.19,65.12,65.12,35772.0,51.3811,51.4126,51.3574,51.3574,35772.0
2018-04-27 15:20:00,65.12,65.19,65.12,65.14,37725.0,51.3574,51.4126,51.3574,51.3732,37725.0
2018-04-27 15:25:00,65.14,65.14,65.04,65.1,71681.0,51.3732,51.3732,51.2943,51.3416,71681.0
2018-04-27 15:30:00,65.1,65.11,65.07,65.1,86104.0,51.3416,51.3495,51.318,51.3416,86104.0
2018-04-27 15:35:00,65.09,65.1,64.99,65.01,81739.0,51.3337,51.3416,51.2549,51.2706,81739.0
2018-04-27 15:40:00,65.01,65.11,64.99,65.09,126008.0,51.2706,51.3495,51.2549,51.3337,126008.0
2018-04-27 15:45:00,65.09,65.15,65.09,65.1,143332.0,51.3337,51.3811,51.3337,51.3416,143332.0
2018-04-27 15:50:00,65.11,65.13,65.04,65.04,157177.0,51.3495,51.3653,51.2943,51.2943,157177.0
2018-04-27 15:55:00,65.04,65.1,64.95,64.95,399087.0,51.2943,51.3416,51.2233,51.2233,399087.0
2018-04-30 09:30:00,64.88,65.13,64.76,65.0,128449.0,51.1681,51.3653,51.0735,51.2628,128449.0
2018-04-30 09:35:00,64.98,65.5,64.9,65.5,75213.0,51.247,51.6571,51.1839,51.6571,75213.0
2018-04-30 09:40:00,65.49,65.5,65.19,65.39,47529.0,51.6492,51.6571,51.4126,51.5703,47529.0
2018-04-30 09:45:00,65.46,65.46,65.26,65.33,61593.0,51.6255,51.6255,51.4678,51.523,61593.0
2018-04-30 09:50:00,65.31,65.42,65.28,65.37,41020.0,51.5072,51.594,51.4836,51.5546,41020.0
2018-04-30 09:55:00,65.38,65.4,65.26,65.33,99049.0,51.5624,51.5782,51.4678,51.523,99049.0
2018-04-30 10:00:00,65.33,65.53,65.29,65.48,101629.0,51.523,51.6807,51.4915,51.6413,101629.0
2018-04-30 10:05:00,65.47,65.6,65.44,65.56,56110.0,51.6334,51.7359,51.6098,51.7044,56110.0
2018-04-30 10:10:00,65.57,65.73,65.55,65.61,58792.0,51.7123,51.8385,51.6965,51.7438,58792.0
2018-04-30 10:15:00,65.62,65.62,65.35,65.37,63389.0,51.7517,51.7517,51.5388,51.5546,63389.0
2018-04-30 10:20:00,65.36,65.38,65.28,65.37,34277.0,51.5467,51.5624,51.4836,51.5546,34277.0
2018-04-30 10:25:00,65.36,65.52,65.33,65.41,72233.0,51.5467,51.6729,51.523,51.5861,72233.0
2018-04-30 10:30:00,65.41,65.53,65.37,65.51,60304.0,51.5861,51.6807,51.5546,51.665,60304.0
2018-04-30 10:35:00,65.51,65.61,65.5,65.57,73416.0,51.665,51.7438,51.6571,51.7123,73416.0
2018-04-30 10:40:00,65.57,65.7,65.55,65.66,88199.0,51.7123,51.8148,51.6965,51.7833,88199.0
2018-04-30 10:45:00,65.66,65.68,65.46,65.53,55123.0,51.7833,51.799,51.6255,51.6807,55123.0
2018-04-30 10:50:00,65.55,65.61,65.5,65.58,48327.0,51.6965,51.7438,51.6571,51.7202,48327.0
2018-04-30 10:55:00,65.58,65.58,65.41,65.44,78152.0,51.7202,51.7202,51.5861,51.6098,78152.0
2018-04-30 11:00:00,65.45,65.57,65.44,65.49,57922.0,51.6176,51.7123,51.6098,51.6492,57922.0
2018-04-30 11:05:00,65.49,65.55,65.46,65.55,64881.0,51.6492,51.6965,51.6255,51.6965,64881.0
2018-04-30 11:10:00,65.54,65.61,65.52,65.57,46916.0,51.6886,51.7438,51.6729,51.7123,46916.0
2018-04-30 11:15:00,65.56,65.58,65.5,65.5,39094.0,51.7044,51.7202,51.6571,51.6571,39094.0
2018-04-30 11:20:00,65.51,65.55,65.48,65.5,38429.0,51.665,51.6965,51.6413,51.6571,38429.0
2018-04-30 11:25:00,65.5,65.5,65.4,65.45,59082.0,51.6571,51.6571,51.5782,51.6176,59082.0
2018-04-30 11:30:00,65.45,65.46,65.33,65.42,51545.0,51.6176,51.6255,51.523,51.594,51545.0
2018-04-30 11:35:00,65.42,65.45,65.2,65.24,75043.0,51.594,51.6176,51.4205,51.452,75043.0
2018-04-30 11:40:00,65.24,65.35,65.23,65.32,44504.0,51.452,51.5388,51.4441,51.5151,44504.0
2018-04-30 11:45:00,65.32,65.42,65.32,65.39,53196.0,51.5151,51.594,51.5151,51.5703,53196.0
2018-04-30 11:50:00,65.39,65.41,65.34,65.38,41293.0,51.5703,51.5861,51.5309,51.5624,41293.0
2018-04-30 11:55:00,65.37,65.55,65.35,65.53,47336.0,51.5546,51.6965,51.5388,51.6807,47336.0
2018-04-30 12:00:00,65.51,65.64,65.49,65.6,26174.0,51.665,51.7675,51.6492,51.7359,26174.0
2018-04-30 12:05:00,65.6,65.68,65.58,65.64,31511.0,51.7359,51.799,51.7202,51.7675,31511.0
2018-04-30 12:10:00,65.63,65.67,65.56,65.56,38068.0,51.7596,51.7912,51.7044,51.7044,38068.0
2018-04-30 12:15:00,65.55,65.57,65.49,65.57,27394.0,51.6965,51.7123,51.6492,51.7123,27394.0
2018-04-30 12:20:00,65.56,65.62,65.56,65.59,22145.0,51.7044,51.7517,51.7044,51.7281,22145.0
2018-04-30 12:25:00,65.59,65.67,65.59,65.66,20902.0,51.7281,51.7912,51.7281,51.7833,20902.0
2018-04-30 12:30:00,65.66,65.71,65.62,65.68,23857.0,51.7833,51.8227,51.7517,51.799,23857.0
2018-04-30 12:35:00,65.68,65.72,65.64,65.71,32841.0,51.799,51.8306,51.7675,51.8227,32841.0
2018-04-30 12:40:00,65.71,65.71,65.57,65.58,36152.0,51.8227,51.8227,51.7123,51.7202,36152.0
2018-04-30 12:45:00,65.57,65.62,65.55,65.55,34425.0,51.7123,51.7517,51.6965,51.6965,34425.0
2018-04-30 12:50:00,65.56,65.61,65.43,65.49,43854.0,51.7044,51.7438,51.6019,51.6492,43854.0
2018-04-30 12:55:00,65.49,65.63,65.46,65.63,38098.0,51.6492,51.7596,51.6255,51.7596,38098.0
2018-04-30 13:00:00,65.64,65.66,65.59,65.66,34031.0,51.7675,51.7833,51.7281,51.7833,34031.0
2018-04-30 13:05:00,65.65,65.67,65.59,65.62,29461.0,51.7754,51.7912,51.7281,51.7517,29461.0
2018-04-30 13:10:00,65.62,65.65,65.55,65.62,34661.0,51.7517,51.7754,51.6965,51.7517,34661.0
2018-04-30 13:15:00,65.63,66.0,65.63,65.96,90893.0,51.7596,52.0514,51.7596,52.0199,90893.0
2018-04-30 13:20:00,65.95,66.1,65.94,66.0,79285.0,52.012,52.1303,52.0041,52.0514,79285.0
2018-04-30 13:25:00,66.0,66.15,65.99,66.04,59016.0,52.0514,52.1697,52.0435,52.083,59016.0
2018-04-30 13:30:00,66.02,66.03,65.9,65.98,32657.0,52.0672,52.0751,51.9725,52.0356,32657.0
2018-04-30 13:35:00,65.97,66.13,65.96,66.02,83050.0,52.0278,52.1539,52.0199,52.0672,83050.0
2018-04-30 13:40:00,66.03,66.09,65.99,66.0,63545.0,52.0751,52.1224,52.0435,52.0514,63545.0
2018-04-30 13:45:00,65.99,66.04,65.92,66.01,51758.0,52.0435,52.083,51.9883,52.0593,51758.0
2018-04-30 13:50:00,66.0,66.01,65.89,65.94,38565.0,52.0514,52.0593,51.9647,52.0041,38565.0
2018-04-30 13:55:00,65.94,66.01,65.88,66.0,31610.0,52.0041,52.0593,51.9568,52.0514,31610.0
2018-04-30 14:00:00,66.01,66.03,65.87,65.87,32803.0,52.0593,52.0751,51.9489,51.9489,32803.0
2018-04-30 14:05:00,65.88,65.88,65.67,65.68,93615.0,51.9568,51.9568,51.7912,51.799,93615.0
2018-04-30 14:10:00,65.69,65.77,65.64,65.67,64877.0,51.8069,51.87,51.7675,51.7912,64877.0
2018-04-30 14:15:00,65.67,65.75,65.59,65.59,64426.0,51.7912,51.8542,51.7281,51.7281,64426.0
2018-04-30 14:20:00,65.59,65.68,65.55,65.6,90498.0,51.7281,51.799,51.6965,51.7359,90498.0
2018-04-30 14:25:00,65.6,65.71,65.55,65.66,52950.0,51.7359,51.8227,51.6965,51.7833,52950.0
2018-04-30 14:30:00,65.66,65.73,65.61,65.68,34988.0,51.7833,51.8385,51.7438,51.799,34988.0
2018-04-30 14:35:00,65.67,65.69,65.59,65.59,34886.0,51.7912,51.8069,51.7281,51.7281,34886.0
2018-04-30 14:40:00,65.6,65.64,65.52,65.64,32973.0,51.7359,51.7675,51.6729,51.7675,32973.0
2018-04-30 14:45:00,65.64,65.7,65.62,65.62,29875.0,51.7675,51.8148,51.7517,51.7517,29875.0
2018-04-30 14:50:00,65.62,65.64,65.56,65.59,36828.0,51.7517,51.7675,51.7044,51.7281,36828.0
2018-04-30 14:55:00,65.6,65.65,65.53,65.53,45310.0,51.7359,51.7754,51.6807,51.6807,45310.0
2018-04-30 15:00:00,65.53,65.58,65.48,65.56,52153.0,51.6807,51.7202,51.6413,51.7044,52153.0
2018-04-30 15:05:00,65.56,65.61,65.53,65.57,37910.0,51.7044,51.7438,51.6807,51.7123,37910.0
2018-04-30 15:10:00,65.57,65.66,65.57,65.65,67780.0,51.7123,51.7833,51.7123,51.7754,67780.0
2018-04-30 15:15:00,65.66,65.72,65.64,65.67,94469.0,51.7833,51.8306,51.7675,51.7912,94469.0
2018-04-30 15:20:00,65.67,65.69,65.53,65.54,40452.0,51.7912,51.8069,51.6807,51.6886,40452.0
2018-04-30 15:25:00,65.54,65.57,65.51,65.54,47205.0,51.6886,51.7123,51.665,51.6886,47205.0
2018-04-30 15:30:00,65.53,65.7,65.53,65.69,49015.0,51.6807,51.8148,51.6807,51.8069,49015.0
2018-04-30 15:35:00,65.69,65.69,65.6,65.69,67846.0,51.8069,51.8069,51.7359,51.8069,67846.0
2018-04-30 15:40:00,65.68,65.73,65.65,65.71,85733.0,51.799,51.8385,51.7754,51.8227,85733.0
2018-04-30 15:45:00,65.7,65.77,65.66,65.75,129995.0,51.8148,51.87,51.7833,51.8542,129995.0
2018-04-30 15:50:00,65.74,65.74,65.67,65.71,115717.0,51.8464,51.8464,51.7912,51.8227,115717.0
2018-04-30 15:55:00,65.7,65.72,65.48,65.49,393210.0,51.8148,51.8306,51.6413,51.6492,393210.0
2018-05-01 09:30:00,65.05,65.25,64.6,64.66,132467.0,51.3022,51.4599,50.9473,50.9946,132467.0
2018-05-01 09:35:00,64.65,65.15,64.55,65.1,97862.0,50.9867,51.3811,50.9079,51.3416,97862.0
2018-05-01 09:40:00,65.11,65.25,65.07,65.09,63751.0,51.3495,51.4599,51.318,51.3337,63751.0
2018-05-01 09:45:00,65.07,65.12,64.9,65.03,94574.0,51.318,51.3574,51.1839,51.2864,94574.0
2018-05-01 09:50:00,65.04,65.14,64.97,65.03,70762.0,51.2943,51.3732,51.2391,51.2864,70762.0
2018-05-01 09:55:00,65.02,65.14,64.99,65.04,74429.0,51.2785,51.3732,51.2549,51.2943,74429.0
2018-05-01 10:00:00,65.06,65.12,64.99,65.02,75240.0,51.3101,51.3574,51.2549,51.2785,75240.0
2018-05-01 10:05:00,65.02,65.06,64.86,64.88,167732.0,51.2785,51.3101,51.1523,51.1681,167732.0
2018-05-01 10:10:00,64.87,64.88,64.68,64.77,60404.0,51.1602,51.1681,51.0104,51.0814,60404.0
2018-05-01 10:15:00,64.77,64.97,64.75,64.95,50124.0,51.0814,51.2391,51.0656,51.2233,50124.0
2018-05-01 10:20:00,64.95,65.02,64.85,64.99,61563.0,51.2233,51.2785,51.1445,51.2549,61563.0
2018-05-01 10:25:00,65.0,65.06,64.89,65.01,58569.0,51.2628,51.3101,51.176,51.2706,58569.0
2018-05-01 10:30:00,65.01,65.07,64.89,65.02,73492.0,51.2706,51.318,51.176,51.2785,73492.0
2018-05-01 10:35:00,65.01,65.06,64.94,65.01,67275.0,51.2706,51.3101,51.2154,51.2706,67275.0
2018-05-01 10:40:00,65.02,65.09,64.92,65.0,128071.0,51.2785,51.3337,51.1997,51.2628,128071.0
2018-05-01 10:45:00,64.99,65.02,64.87,64.88,116562.0,51.2549,51.2785,51.1602,51.1681,116562.0
2018-05-01 10:50:00,64.88,64.92,64.76,64.77,124015.0,51.1681,51.1997,51.0735,51.0814,124015.0
2018-05-01 10:55:00,64.78,64.81,64.7,64.73,89767.0,51.0892,51.1129,51.0262,51.0498,89767.0
2018-05-01 11:00:00,64.73,64.74,64.58,64.61,104718.0,51.0498,51.0577,50.9315,50.9552,104718.0
2018-05-01 11:05:00,64.62,64.77,64.61,64.76,48549.0,50.9631,51.0814,50.9552,51.0735,48549.0
2018-05-01 11:10:00,64.77,64.88,64.7,64.83,58369.0,51.0814,51.1681,51.0262,51.1287,58369.0
2018-05-01 11:15:00,64.84,64.94,64.8,64.94,85616.0,51.1366,51.2154,51.105,51.2154,85616.0
2018-05-01 11:20:00,64.95,65.01,64.93,64.97,104654.0,51.2233,51.2706,51.2075,51.2391,104654.0
2018-05-01 11:25:00,64.97,65.07,64.93,65.04,115184.0,51.2391,51.318,51.2075,51.2943,115184.0
2018-05-01 11:30:00,65.03,65.07,64.94,64.98,102774.0,51.2864,51.318,51.2154,51.247,102774.0
2018-05-01 11:35:00,64.99,65.03,64.88,64.95,182823.0,51.2549,51.2864,51.1681,51.2233,182823.0
2018-05-01 11:40:00,64.95,65.04,64.93,64.94,131818.0,51.2233,51.2943,51.2075,51.2154,131818.0
2018-05-01 11:45:00,64.94,64.96,64.81,64.82,67926.0,51.2154,51.2312,51.1129,51.1208,67926.0
2018-05-01 11:50:00,64.83,64.97,64.81,64.88,57579.0,51.1287,51.2391,51.1129,51.1681,57579.0
2018-05-01 11:55:00,64.88,64.9,64.77,64.77,58218.0,51.1681,51.1839,51.0814,51.0814,58218.0
2018-05-01 12:00:00,64.78,64.88,64.71,64.86,64462.0,51.0892,51.1681,51.034,51.1523,64462.0
2018-05-01 12:05:00,64.87,64.96,64.86,64.92,62167.0,51.1602,51.2312,51.1523,51.1997,62167.0
2018-05-01 12:10:00,64.92,64.96,64.9,64.9,19169.0,51.1997,51.2312,51.1839,51.1839,19169.0
2018-05-01 12:15:00,64.9,64.93,64.86,64.89,33115.0,51.1839,51.2075,51.1523,51.176,33115.0
2018-05-01 12:20:00,64.89,64.96,64.88,64.96,29104.0,51.176,51.2312,51.1681,51.2312,29104.0
2018-05-01 12:25:00,64.97,65.06,64.94,65.01,103511.0,51.2391,51.3101,51.2154,51.2706,103511.0
2018-05-01 12:30:00,65.01,65.01,64.91,64.95,41977.0,51.2706,51.2706,51.1918,51.2233,41977.0
2018-05-01 12:35:00,64.95,65.06,64.94,65.05,26094.0,51.2233,51.3101,51.2154,51.3022,26094.0
2018-05-01 12:40:00,65.05,65.11,65.04,65.07,45919.0,51.3022,51.3495,51.2943,51.318,45919.0
2018-05-01 12:45:00,65.07,65.18,65.07,65.1,36340.0,51.318,51.4047,51.318,51.3416,36340.0
2018-05-01 12:50:00,65.11,65.28,65.11,65.28,40076.0,51.3495,51.4836,51.3495,51.4836,40076.0
2018-05-01 12:55:00,65.29,65.3,65.23,65.28,35724.0,51.4915,51.4993,51.4441,51.4836,35724.0
2018-05-01 13:00:00,65.28,65.28,65.13,65.17,24154.0,51.4836,51.4836,51.3653,51.3968,24154.0
2018-05-01 13:05:00,65.17,65.23,65.11,65.16,32586.0,51.3968,51.4441,51.3495,51.3889,32586.0
2018-05-01 13:10:00,65.15,65.16,65.09,65.11,28220.0,51.3811,51.3889,51.3337,51.3495,28220.0
2018-05-01 13:15:00,65.11,65.11,65.04,65.09,55257.0,51.3495,51.3495,51.2943,51.3337,55257.0
2018-05-01 13:20:00,65.09,65.11,65.04,65.09,64671.0,51.3337,51.3495,51.2943,51.3337,64671.0
2018-05-01 13:25:00,65.09,65.16,65.03,65.14,57736.0,51.3337,51.3889,51.2864,51.3732,57736.0
2018-05-01 13:30:00,65.14,65.19,65.13,65.19,34970.0,51.3732,51.4126,51.3653,51.4126,34970.0
2018-05-01 13:35:00,65.19,65.23,65.05,65.05,82058.0,51.4126,51.4441,51.3022,51.3022,82058.0
2018-05-01 13:40:00,65.04,65.06,64.95,64.97,49030.0,51.2943,51.3101,51.2233,51.2391,49030.0
2018-05-01 13:45:00,64.97,65.13,64.96,65.09,75846.0,51.2391,51.3653,51.2312,51.3337,75846.0
2018-05-01 13:50:00,65.1,65.2,65.09,65.17,65933.0,51.3416,51.4205,51.3337,51.3968,65933.0
2018-05-01 13:55:00,65.16,65.29,65.15,65.16,60160.0,51.3889,51.4915,51.3811,51.3889,60160.0
2018-05-01 14:00:00,65.17,65.33,65.17,65.31,56450.0,51.3968,51.523,51.3968,51.5072,56450.0
2018-05-01 14:05:00,65.31,65.34,65.25,65.27,44496.0,51.5072,51.5309,51.4599,51.4757,44496.0
2018-05-01 14:10:00,65.28,65.34,65.25,65.31,70716.0,51.4836,51.5309,51.4599,51.5072,70716.0
2018-05-01 14:15:00,65.32,65.34,65.28,65.29,36291.0,51.5151,51.5309,51.4836,51.4915,36291.0
2018-05-01 14:20:00,65.3,65.44,65.29,65.44,54211.0,51.4993,51.6098,51.4915,51.6098,54211.0
2018-05-01 14:25:00,65.45,65.47,65.4,65.41,54160.0,51.6176,51.6334,51.5782,51.5861,54160.0
2018-05-01 14:30:00,65.41,65.49,65.41,65.46,29246.0,51.5861,51.6492,51.5861,51.6255,29246.0
2018-05-01 14:35:00,65.47,65.49,65.43,65.44,33768.0,51.6334,51.6492,51.6019,51.6098,33768.0
2018-05-01 14:40:00,65.43,65.54,65.42,65.53,35498.0,51.6019,51.6886,51.594,51.6807,35498.0
2018-05-01 14:45:00,65.53,65.57,65.49,65.49,61820.0,51.6807,51.7123,51.6492,51.6492,61820.0
2018-05-01 14:50:00,65.49,65.56,65.47,65.54,45945.0,51.6492,51.7044,51.6334,51.6886,45945.0
2018-05-01 14:55:00,65.55,65.62,65.55,65.6,54939.0,51.6965,51.7517,51.6965,51.7359,54939.0
2018-05-01 15:00:00,65.61,65.68,65.6,65.62,56863.0,51.7438,51.799,51.7359,51.7517,56863.0
2018-05-01 15:05:00,65.63,65.69,65.61,65.69,80935.0,51.7596,51.8069,51.7438,51.8069,80935.0
2018-05-01 15:10:00,65.68,65.7,65.64,65.64,81631.0,51.799,51.8148,51.7675,51.7675,81631.0
2018-05-01 15:15:00,65.65,65.66,65.58,65.58,43178.0,51.7754,51.7833,51.7202,51.7202,43178.0
2018-05-01 15:20:00,65.59,65.63,65.54,65.54,45004.0,51.7281,51.7596,51.6886,51.6886,45004.0
2018-05-01 15:25:00,65.55,65.56,65.46,65.51,54193.0,51.6965,51.7044,51.6255,51.665,54193.0
2018-05-01 15:30:00,65.51,65.59,65.51,65.56,61283.0,51.665,51.7281,51.665,51.7044,61283.0
2018-05-01 15:35:00,65.56,65.57,65.47,65.49,76868.0,51.7044,51.7123,51.6334,51.6492,76868.0
2018-05-01 15:40:00,65.5,65.64,65.48,65.61,106449.0,51.6571,51.7675,51.6413,51.7438,106449.0
2018-05-01 15:45:00,65.61,65.69,65.58,65.68,93341.0,51.7438,51.8069,51.7202,51.799,93341.0
2018-05-01 15:50:00,65.68,65.71,65.62,65.65,162136.0,51.799,51.8227,51.7517,51.7754,162136.0
2018-05-01 15:55:00,65.65,65.78,65.65,65.71,426692.0,51.7754,51.8779,51.7754,51.8227,426692.0
2018-05-02 09:30:00,65.18,65.56,65.14,65.52,243699.0,51.4047,51.7044,51.3732,51.6729,243699.0
2018-05-02 09:35:00,65.54,65.72,65.43,65.7,93505.0,51.6886,51.8306,51.6019,51.8148,93505.0
2018-05-02 09:40:00,65.71,65.73,65.58,65.71,78490.0,51.8227,51.8385,51.7202,51.8227,78490.0
2018-05-02 09:45:00,65.72,65.73,65.57,65.57,87381.0,51.8306,51.8385,51.7123,51.7123,87381.0
2018-05-02 09:50:00,65.56,65.68,65.55,65.66,62005.0,51.7044,51.799,51.6965,51.7833,62005.0
2018-05-02 09:55:00,65.67,65.69,65.52,65.52,92070.0,51.7912,51.8069,51.6729,51.6729,92070.0
2018-05-02 10:00:00,65.53,65.68,65.52,65.68,80338.0,51.6807,51.799,51.6729,51.799,80338.0
2018-05-02 10:05:00,65.69,65.8,65.64,65.76,83819.0,51.8069,51.8937,51.7675,51.8621,83819.0
2018-05-02 10:10:00,65.76,65.76,65.62,65.66,83691.0,51.8621,51.8621,51.7517,51.7833,83691.0
2018-05-02 10:15:00,65.66,65.74,65.64,65.65,34095.0,51.7833,51.8464,51.7675,51.7754,34095.0
2018-05-02 10:20:00,65.65,65.65,65.39,65.41,56475.0,51.7754,51.7754,51.5703,51.5861,56475.0
2018-05-02 10:25:00,65.41,65.53,65.39,65.5,42582.0,51.5861,51.6807,51.5703,51.6571,42582.0
2018-05-02 10:30:00,65.49,65.63,65.27,65.61,64591.0,51.6492,51.7596,51.4757,51.7438,64591.0
2018-05-02 10:35:00,65.6,65.74,65.53,65.68,69235.0,51.7359,51.8464,51.6807,51.799,69235.0
2018-05-02 10:40:00,65.68,65.75,65.67,65.69,68248.0,51.799,51.8542,51.7912,51.8069,68248.0
2018-05-02 10:45:00,65.69,65.98,65.64,65.98,70770.0,51.8069,52.0356,51.7675,52.0356,70770.0
2018-05-02 10:50:00,65.98,65.99,65.91,65.95,49503.0,52.0356,52.0435,51.9804,52.012,49503.0
2018-05-02 10:55:00,65.95,66.0,65.89,65.96,127456.0,52.012,52.0514,51.9647,52.0199,127456.0
2018-05-02 11:00:00,65.96,65.98,65.75,65.78,126382.0,52.0199,52.0356,51.8542,51.8779,126382.0
2018-05-02 11:05:00,65.78,65.85,65.77,65.84,64810.0,51.8779,51.9331,51.87,51.9252,64810.0
2018-05-02 11:10:00,65.85,65.95,65.79,65.81,108538.0,51.9331,52.012,51.8858,51.9016,108538.0
2018-05-02 11:15:00,65.8,65.8,65.6,65.63,92418.0,51.8937,51.8937,51.7359,51.7596,92418.0
2018-05-02 11:20:00,65.63,65.83,65.62,65.77,62488.0,51.7596,51.9173,51.7517,51.87,62488.0
2018-05-02 11:25:00,65.77,65.9,65.76,65.89,59574.0,51.87,51.9725,51.8621,51.9647,59574.0
2018-05-02 11:30:00,65.89,65.9,65.77,65.8,55819.0,51.9647,51.9725,51.87,51.8937,55819.0
2018-05-02 11:35:00,65.8,65.8,65.73,65.78,44143.0,51.8937,51.8937,51.8385,51.8779,44143.0
2018-05-02 11:40:00,65.78,65.82,65.76,65.76,32931.0,51.8779,51.9095,51.8621,51.8621,32931.0
2018-05-02 11:45:00,65.75,65.76,65.66,65.72,47820.0,51.8542,51.8621,51.7833,51.8306,47820.0
2018-05-02 11:50:00,65.72,65.74,65.65,65.73,29222.0,51.8306,51.8464,51.7754,51.8385,29222.0
2018-05-02 11:55:00,65.73,65.82,65.69,65.73,32731.0,51.8385,51.9095,51.8069,51.8385,32731.0
2018-05-02 12:00:00,65.72,65.82,65.71,65.75,58542.0,51.8306,51.9095,51.8227,51.8542,58542.0
2018-05-02 12:05:00,65.75,65.77,65.7,65.73,50756.0,51.8542,51.87,51.8148,51.8385,50756.0
2018-05-02 12:10:00,65.74,65.77,65.66,65.66,42071.0,51.8464,51.87,51.7833,51.7833,42071.0
2018-05-02 12:15:00,65.67,65.67,65.55,65.55,54293.0,51.7912,51.7912,51.6965,51.6965,54293.0
2018-05-02 12:20:00,65.56,65.63,65.55,65.6,39736.0,51.7044,51.7596,51.6965,51.7359,39736.0
2018-05-02 12:25:00,65.61,65.63,65.56,65.59,40441.0,51.7438,51.7596,51.7044,51.7281,40441.0
2018-05-02 12:30:00,65.6,65.63,65.59,65.61,28607.0,51.7359,51.7596,51.7281,51.7438,28607.0
2018-05-02 12:35:00,65.6,65.63,65.56,65.63,42976.0,51.7359,51.7596,51.7044,51.7596,42976.0
2018-05-02 12:40:00,65.63,65.66,65.58,65.62,35239.0,51.7596,51.7833,51.7202,51.7517,35239.0
2018-05-02 12:45:00,65.62,65.65,65.54,65.54,34827.0,51.7517,51.7754,51.6886,51.6886,34827.0
2018-05-02 12:50:00,65.53,65.56,65.49,65.56,28887.0,51.6807,51.7044,51.6492,51.7044,28887.0
2018-05-02 12:55:00,65.55,65.58,65.5,65.52,40741.0,51.6965,51.7202,51.6571,51.6729,40741.0
2018-05-02 13:00:00,65.53,65.58,65.53,65.55,29809.0,51.6807,51.7202,51.6807,51.6965,29809.0
2018-05-02 13:05:00,65.55,65.65,65.54,65.62,31256.0,51.6965,51.7754,51.6886,51.7517,31256.0
2018-05-02 13:10:00,65.62,65.81,65.6,65.79,66205.0,51.7517,51.9016,51.7359,51.8858,66205.0
2018-05-02 13:15:00,65.79,65.86,65.76,65.81,57605.0,51.8858,51.941,51.8621,51.9016,57605.0
2018-05-02 13:20:00,65.84,65.88,65.8,65.84,45864.0,51.9252,51.9568,51.8937,51.9252,45864.0
2018-05-02 13:25:00,65.82,65.89,65.81,65.88,49855.0,51.9095,51.9647,51.9016,51.9568,49855.0
2018-05-02 13:30:00,65.88,65.89,65.75,65.75,25805.0,51.9568,51.9647,51.8542,51.8542,25805.0
2018-05-02 13:35:00,65.75,65.77,65.72,65.73,47156.0,51.8542,51.87,51.8306,51.8385,47156.0
2018-05-02 13:40:00,65.72,65.72,65.59,65.59,29159.0,51.8306,51.8306,51.7281,51.7281,29159.0
2018-05-02 13:45:00,65.6,65.71,65.59,65.71,31835.0,51.7359,51.8227,51.7281,51.8227,31835.0
2018-05-02 13:50:00,65.7,65.71,65.65,65.7,26011.0,51.8148,51.8227,51.7754,51.8148,26011.0
2018-05-02 13:55:00,65.7,65.71,65.65,65.65,20381.0,51.8148,51.8227,51.7754,51.7754,20381.0
2018-05-02 14:00:00,65.64,65.97,65.63,65.95,50999.0,51.7675,52.0278,51.7596,52.012,50999.0
2018-05-02 14:05:00,65.95,65.96,65.81,65.83,79088.0,52.012,52.0199,51.9016,51.9173,79088.0
2018-05-02 14:10:00,65.83,65.89,65.78,65.78,44391.0,51.9173,51.9647,51.8779,51.8779,44391.0
2018-05-02 14:15:00,65.79,65.85,65.69,65.75,52441.0,51.8858,51.9331,51.8069,51.8542,52441.0
2018-05-02 14:20:00,65.75,65.8,65.69,65.71,43362.0,51.8542,51.8937,51.8069,51.8227,43362.0
2018-05-02 14:25:00,65.72,65.88,65.72,65.82,53380.0,51.8306,51.9568,51.8306,51.9095,53380.0
2018-05-02 14:30:00,65.82,65.87,65.74,65.76,76379.0,51.9095,51.9489,51.8464,51.8621,76379.0
2018-05-02 14:35:00,65.76,65.78,65.65,65.75,54402.0,51.8621,51.8779,51.7754,51.8542,54402.0
2018-05-02 14:40:00,65.74,65.77,65.66,65.71,41039.0,51.8464,51.87,51.7833,51.8227,41039.0
2018-05-02 14:45:00,65.71,65.75,65.68,65.7,87430.0,51.8227,51.8542,51.799,51.8148,87430.0
2018-05-02 14:50:00,65.69,65.7,65.55,65.56,70678.0,51.8069,51.8148,51.6965,51.7044,70678.0
2018-05-02 14:55:00,65.56,65.6,65.51,65.52,62301.0,51.7044,51.7359,51.665,51.6729,62301.0
2018-05-02 15:00:00,65.52,65.57,65.47,65.54,83361.0,51.6729,51.7123,51.6334,51.6886,83361.0
2018-05-02 15:05:00,65.54,65.69,65.54,65.65,48066.0,51.6886,51.8069,51.6886,51.7754,48066.0
2018-05-02 15:10:00,65.65,65.69,65.62,65.65,51203.0,51.7754,51.8069,51.7517,51.7754,51203.0
2018-05-02 15:15:00,65.65,65.66,65.56,65.56,49054.0,51.7754,51.7833,51.7044,51.7044,49054.0
2018-05-02 15:20:00,65.56,65.59,65.36,65.37,68729.0,51.7044,51.7281,51.5467,51.5546,68729.0
2018-05-02 15:25:00,65.38,65.47,65.38,65.44,37690.0,51.5624,51.6334,51.5624,51.6098,37690.0
2018-05-02 15:30:00,65.44,65.45,65.35,65.39,74051.0,51.6098,51.6176,51.5388,51.5703,74051.0
2018-05-02 15:35:00,65.39,65.39,65.27,65.36,77027.0,51.5703,51.5703,51.4757,51.5467,77027.0
2018-05-02 15:40:00,65.35,65.38,65.23,65.23,88129.0,51.5388,51.5624,51.4441,51.4441,88129.0
2018-05-02 15:45:00,65.22,65.24,65.16,65.19,102218.0,51.4363,51.452,51.3889,51.4126,102218.0
2018-05-02 15:50:00,65.18,65.24,65.15,65.2,137833.0,51.4047,51.452,51.3811,51.4205,137833.0
2018-05-02 15:55:00,65.21,65.46,65.2,65.43,365029.0,51.4284,51.6255,51.4205,51.6019,365029.0
2018-05-03 09:30:00,64.9,65.06,64.86,64.88,101942.0,51.1839,51.3101,51.1523,51.1681,101942.0
2018-05-03 09:35:00,64.88,64.88,64.56,64.69,81394.0,51.1681,51.1681,50.9157,51.0183,81394.0
2018-05-03 09:40:00,64.7,64.72,64.51,64.69,80892.0,51.0262,51.0419,50.8763,51.0183,80892.0
2018-05-03 09:45:00,64.71,64.85,64.62,64.63,44083.0,51.034,51.1445,50.9631,50.9709,44083.0
2018-05-03 09:50:00,64.62,64.93,64.57,64.85,61702.0,50.9631,51.2075,50.9236,51.1445,61702.0
2018-05-03 09:55:00,64.84,64.98,64.83,64.91,71369.0,51.1366,51.247,51.1287,51.1918,71369.0
2018-05-03 10:00:00,64.91,64.91,64.65,64.69,61265.0,51.1918,51.1918,50.9867,51.0183,61265.0
2018-05-03 10:05:00,64.69,64.73,64.59,64.63,52540.0,51.0183,51.0498,50.9394,50.9709,52540.0
2018-05-03 10:10:00,64.64,64.86,64.64,64.77,97892.0,50.9788,51.1523,50.9788,51.0814,97892.0
2018-05-03 10:15:00,64.76,64.77,64.67,64.71,56685.0,51.0735,51.0814,51.0025,51.034,56685.0
2018-05-03 10:20:00,64.7,64.7,64.37,64.43,205198.0,51.0262,51.0262,50.7659,50.8132,205198.0
2018-05-03 10:25:00,64.45,64.62,64.43,64.61,60741.0,50.829,50.9631,50.8132,50.9552,60741.0
2018-05-03 10:30:00,64.61,64.74,64.55,64.58,72810.0,50.9552,51.0577,50.9079,50.9315,72810.0
2018-05-03 10:35:00,64.58,64.58,64.32,64.37,108117.0,50.9315,50.9315,50.7265,50.7659,108117.0
2018-05-03 10:40:00,64.37,64.52,64.32,64.46,49136.0,50.7659,50.8842,50.7265,50.8369,49136.0
2018-05-03 10:45:00,64.45,64.78,64.45,64.74,75167.0,50.829,51.0892,50.829,51.0577,75167.0
2018-05-03 10:50:00,64.74,64.85,64.64,64.85,67975.0,51.0577,51.1445,50.9788,51.1445,67975.0
2018-05-03 10:55:00,64.84,64.84,64.68,64.78,67666.0,51.1366,51.1366,51.0104,51.0892,67666.0
2018-05-03 11:00:00,64.79,65.0,64.77,64.97,85927.0,51.0971,51.2628,51.0814,51.2391,85927.0
2018-05-03 11:05:00,64.97,65.03,64.79,64.85,66201.0,51.2391,51.2864,51.0971,51.1445,66201.0
2018-05-03 11:10:00,64.84,64.95,64.74,64.81,43761.0,51.1366,51.2233,51.0577,51.1129,43761.0
2018-05-03 11:15:00,64.8,64.93,64.77,64.89,38063.0,51.105,51.2075,51.0814,51.176,38063.0
2018-05-03 11:20:00,64.9,64.97,64.84,64.95,41458.0,51.1839,51.2391,51.1366,51.2233,41458.0
2018-05-03 11:25:00,64.95,64.97,64.79,64.79,42159.0,51.2233,51.2391,51.0971,51.0971,42159.0
2018-05-03 11:30:00,64.79,64.91,64.78,64.86,52719.0,51.0971,51.1918,51.0892,51.1523,52719.0
2018-05-03 11:35:00,64.88,64.95,64.84,64.85,50149.0,51.1681,51.2233,51.1366,51.1445,50149.0
2018-05-03 11:40:00,64.85,64.87,64.7,64.77,44259.0,51.1445,51.1602,51.0262,51.0814,44259.0
2018-05-03 11:45:00,64.76,65.04,64.76,64.98,67983.0,51.0735,51.2943,51.0735,51.247,67983.0
2018-05-03 11:50:00,64.98,65.04,64.94,64.99,57810.0,51.247,51.2943,51.2154,51.2549,57810.0
2018-05-03 11:55:00,64.96,65.16,64.96,65.06,48605.0,51.2312,51.3889,51.2312,51.3101,48605.0
2018-05-03 12:00:00,65.05,65.07,64.97,65.01,44124.0,51.3022,51.318,51.2391,51.2706,44124.0
2018-05-03 12:05:00,65.01,65.12,65.01,65.08,48373.0,51.2706,51.3574,51.2706,51.3258,48373.0
2018-05-03 12:10:00,65.08,65.24,65.05,65.23,62131.0,51.3258,51.452,51.3022,51.4441,62131.0
2018-05-03 12:15:00,65.24,65.3,65.18,65.29,69599.0,51.452,51.4993,51.4047,51.4915,69599.0
2018-05-03 12:20:00,65.29,65.33,65.18,65.19,52173.0,51.4915,51.523,51.4047,51.4126,52173.0
2018-05-03 12:25:00,65.18,65.26,65.16,65.2,69353.0,51.4047,51.4678,51.3889,51.4205,69353.0
2018-05-03 12:30:00,65.2,65.36,65.2,65.35,40725.0,51.4205,51.5467,51.4205,51.5388,40725.0
2018-05-03 12:35:00,65.36,65.44,65.31,65.4,58567.0,51.5467,51.6098,51.5072,51.5782,58567.0
2018-05-03 12:40:00,65.41,65.51,65.41,65.46,54411.0,51.5861,51.665,51.5861,51.6255,54411.0
2018-05-03 12:45:00,65.46,65.59,65.41,65.58,65754.0,51.6255,51.7281,51.5861,51.7202,65754.0
2018-05-03 12:50:00,65.58,65.68,65.54,65.64,88724.0,51.7202,51.799,51.6886,51.7675,88724.0
2018-05-03 12:55:00,65.64,65.81,65.6,65.81,85688.0,51.7675,51.9016,51.7359,51.9016,85688.0
2018-05-03 13:00:00,65.82,65.85,65.66,65.75,62751.0,51.9095,51.9331,51.7833,51.8542,62751.0
2018-05-03 13:05:00,65.75,65.8,65.67,65.74,57600.0,51.8542,51.8937,51.7912,51.8464,57600.0
2018-05-03 13:10:00,65.72,65.88,65.71,65.84,75514.0,51.8306,51.9568,51.8227,51.9252,75514.0
2018-05-03 13:15:00,65.84,66.0,65.82,65.85,76543.0,51.9252,52.0514,51.9095,51.9331,76543.0
2018-05-03 13:20:00,65.85,65.96,65.84,65.87,53682.0,51.9331,52.0199,51.9252,51.9489,53682.0
2018-05-03 13:25:00,65.88,65.9,65.77,65.8,41995.0,51.9568,51.9725,51.87,51.8937,41995.0
2018-05-03 13:30:00,65.8,66.03,65.8,66.01,88770.0,51.8937,52.0751,51.8937,52.0593,88770.0
2018-05-03 13:35:00,66.01,66.16,66.0,66.11,82351.0,52.0593,52.1776,52.0514,52.1382,82351.0
2018-05-03 13:40:00,66.11,66.15,66.05,66.12,51517.0,52.1382,52.1697,52.0908,52.146,51517.0
2018-05-03 13:45:00,66.12,66.13,65.97,66.02,85014.0,52.146,52.1539,52.0278,52.0672,85014.0
2018-05-03 13:50:00,66.02,66.06,65.97,65.99,32943.0,52.0672,52.0987,52.0278,52.0435,32943.0
2018-05-03 13:55:00,65.99,66.13,65.97,66.01,29130.0,52.0435,52.1539,52.0278,52.0593,29130.0
2018-05-03 14:00:00,66.01,66.07,65.96,66.07,41815.0,52.0593,52.1066,52.0199,52.1066,41815.0
2018-05-03 14:05:00,66.05,66.12,66.01,66.08,40441.0,52.0908,52.146,52.0593,52.1145,40441.0
2018-05-03 14:10:00,66.08,66.1,65.97,66.02,45349.0,52.1145,52.1303,52.0278,52.0672,45349.0
2018-05-03 14:15:00,66.02,66.06,65.95,65.96,42246.0,52.0672,52.0987,52.012,52.0199,42246.0
2018-05-03 14:20:00,65.96,65.97,65.88,65.92,41848.0,52.0199,52.0278,51.9568,51.9883,41848.0
2018-05-03 14:25:00,65.93,65.98,65.86,65.98,40497.0,51.9962,52.0356,51.941,52.0356,40497.0
2018-05-03 14:30:00,65.99,66.15,65.98,66.11,53148.0,52.0435,52.1697,52.0356,52.1382,53148.0
2018-05-03 14:35:00,66.11,66.12,66.01,66.08,37337.0,52.1382,52.146,52.0593,52.1145,37337.0
2018-05-03 14:40:00,66.07,66.16,66.03,66.11,76843.0,52.1066,52.1776,52.0751,52.1382,76843.0
2018-05-03 14:45:00,66.11,66.14,66.02,66.05,49441.0,52.1382,52.1618,52.0672,52.0908,49441.0
2018-05-03 14:50:00,66.05,66.06,66.0,66.02,31793.0,52.0908,52.0987,52.0514,52.0672,31793.0
2018-05-03 14:55:00,66.02,66.05,65.88,65.91,30581.0,52.0672,52.0908,51.9568,51.9804,30581.0
2018-05-03 15:00:00,65.92,66.01,65.91,65.94,39239.0,51.9883,52.0593,51.9804,52.0041,39239.0
2018-05-03 15:05:00,65.93,65.94,65.82,65.82,63145.0,51.9962,52.0041,51.9095,51.9095,63145.0
2018-05-03 15:10:00,65.82,65.93,65.76,65.89,53287.0,51.9095,51.9962,51.8621,51.9647,53287.0
2018-05-03 15:15:00,65.88,66.01,65.88,65.96,48743.0,51.9568,52.0593,51.9568,52.0199,48743.0
2018-05-03 15:20:00,65.95,66.0,65.9,65.96,56230.0,52.012,52.0514,51.9725,52.0199,56230.0
2018-05-03 15:25:00,65.96,65.99,65.9,65.98,67344.0,52.0199,52.0435,51.9725,52.0356,67344.0
2018-05-03 15:30:00,65.98,66.01,65.93,65.95,80242.0,52.0356,52.0593,51.9962,52.012,80242.0
2018-05-03 15:35:00,65.95,65.97,65.84,65.85,62245.0,52.012,52.0278,51.9252,51.9331,62245.0
2018-05-03 15:40:00,65.85,65.9,65.79,65.85,71041.0,51.9331,51.9725,51.8858,51.9331,71041.0
2018-05-03 15:45:00,65.86,65.93,65.82,65.92,134169.0,51.941,51.9962,51.9095,51.9883,134169.0
2018-05-03 15:50:00,65.92,65.97,65.89,65.91,102198.0,51.9883,52.0278,51.9647,51.9804,102198.0
2018-05-03 15:55:00,65.91,66.01,65.81,66.0,235655.0,51.9804,52.0593,51.9016,52.0514,235655.0
2018-05-04 09:30:00,66.0,66.18,65.78,65.8,155245.0,52.0514,52.1934,51.8779,51.8937,155245.0
2018-05-04 09:35:00,65.79,66.09,65.76,65.86,120228.0,51.8858,52.1224,51.8621,51.941,120228.0
2018-05-04 09:40:00,65.84,65.97,65.6,65.91,97808.0,51.9252,52.0278,51.7359,51.9804,97808.0
2018-05-04 09:45:00,65.89,66.03,65.84,65.95,162828.0,51.9647,52.0751,51.9252,52.012,162828.0
2018-05-04 09:50:00,65.96,66.21,65.84,66.15,179068.0,52.0199,52.217,51.9252,52.1697,179068.0
2018-05-04 09:55:00,66.14,66.2,66.05,66.1,144259.0,52.1618,52.2091,52.0908,52.1303,144259.0
2018-05-04 10:00:00,66.1,66.1,65.96,66.01,104925.0,52.1303,52.1303,52.0199,52.0593,104925.0
2018-05-04 10:05:00,66.01,66.36,65.97,66.36,154986.0,52.0593,52.3353,52.0278,52.3353,154986.0
2018-05-04 10:10:00,66.35,66.39,66.24,66.28,62576.0,52.3274,52.359,52.2407,52.2722,62576.0
2018-05-04 10:15:00,66.28,66.33,66.02,66.04,77947.0,52.2722,52.3117,52.0672,52.083,77947.0
2018-05-04 10:20:00,66.04,66.19,66.01,66.14,54806.0,52.083,52.2013,52.0593,52.1618,54806.0
2018-05-04 10:25:00,66.15,66.35,66.11,66.28,35800.0,52.1697,52.3274,52.1382,52.2722,35800.0
2018-05-04 10:30:00,66.29,66.45,66.29,66.36,64744.0,52.2801,52.4063,52.2801,52.3353,64744.0
2018-05-04 10:35:00,66.37,66.44,66.35,66.42,41596.0,52.3432,52.3984,52.3274,52.3826,41596.0
2018-05-04 10:40:00,66.44,66.58,66.43,66.56,94731.0,52.3984,52.5088,52.3905,52.4931,94731.0
2018-05-04 10:45:00,66.55,66.6,66.38,66.4,54941.0,52.4852,52.5246,52.3511,52.3669,54941.0
2018-05-04 10:50:00,66.41,66.45,66.31,66.44,49791.0,52.3748,52.4063,52.2959,52.3984,49791.0
2018-05-04 10:55:00,66.43,66.51,66.41,66.46,41277.0,52.3905,52.4536,52.3748,52.4142,41277.0
2018-05-04 11:00:00,66.47,66.52,66.44,66.44,32373.0,52.4221,52.4615,52.3984,52.3984,32373.0
2018-05-04 11:05:00,66.44,66.49,66.42,66.48,41731.0,52.3984,52.4379,52.3826,52.43,41731.0
2018-05-04 11:10:00,66.48,66.51,66.41,66.41,44597.0,52.43,52.4536,52.3748,52.3748,44597.0
2018-05-04 11:15:00,66.4,66.46,66.38,66.42,39753.0,52.3669,52.4142,52.3511,52.3826,39753.0
2018-05-04 11:20:00,66.42,66.53,66.42,66.42,44311.0,52.3826,52.4694,52.3826,52.3826,44311.0
2018-05-04 11:25:00,66.43,66.57,66.43,66.56,55605.0,52.3905,52.5009,52.3905,52.4931,55605.0
2018-05-04 11:30:00,66.55,66.73,66.55,66.7,53918.0,52.4852,52.6271,52.4852,52.6035,53918.0
2018-05-04 11:35:00,66.72,66.78,66.7,66.77,54552.0,52.6192,52.6666,52.6035,52.6587,54552.0
2018-05-04 11:40:00,66.77,66.81,66.63,66.78,59785.0,52.6587,52.6902,52.5483,52.6666,59785.0
2018-05-04 11:45:00,66.79,66.97,66.78,66.92,102256.0,52.6744,52.8164,52.6666,52.777,102256.0
2018-05-04 11:50:00,66.91,66.99,66.83,66.96,86293.0,52.7691,52.8322,52.706,52.8085,86293.0
2018-05-04 11:55:00,66.96,67.03,66.94,67.02,111268.0,52.8085,52.8637,52.7927,52.8558,111268.0
2018-05-04 12:00:00,67.03,67.08,66.97,67.07,67805.0,52.8637,52.9032,52.8164,52.8953,67805.0
2018-05-04 12:05:00,67.06,67.08,67.01,67.04,70186.0,52.8874,52.9032,52.848,52.8716,70186.0
2018-05-04 12:10:00,67.04,67.08,66.98,67.0,45752.0,52.8716,52.9032,52.8243,52.8401,45752.0
2018-05-04 12:15:00,67.01,67.06,66.97,67.01,45004.0,52.848,52.8874,52.8164,52.848,45004.0
2018-05-04 12:20:00,67.0,67.05,66.97,66.97,38533.0,52.8401,52.8795,52.8164,52.8164,38533.0
2018-05-04 12:25:00,66.98,67.0,66.9,66.91,41854.0,52.8243,52.8401,52.7612,52.7691,41854.0
2018-05-04 12:30:00,66.92,66.99,66.92,66.97,40748.0,52.777,52.8322,52.777,52.8164,40748.0
2018-05-04 12:35:00,66.98,67.01,66.97,66.98,65979.0,52.8243,52.848,52.8164,52.8243,65979.0
2018-05-04 12:40:00,66.98,67.01,66.96,66.98,37850.0,52.8243,52.848,52.8085,52.8243,37850.0
2018-05-04 12:45:00,66.98,67.0,66.95,66.98,37052.0,52.8243,52.8401,52.8006,52.8243,37052.0
2018-05-04 12:50:00,66.98,67.0,66.92,66.96,28313.0,52.8243,52.8401,52.777,52.8085,28313.0
2018-05-04 12:55:00,66.96,66.97,66.8,66.83,37295.0,52.8085,52.8164,52.6823,52.706,37295.0
2018-05-04 13:00:00,66.82,66.83,66.75,66.77,40316.0,52.6981,52.706,52.6429,52.6587,40316.0
2018-05-04 13:05:00,66.78,66.88,66.76,66.88,41192.0,52.6666,52.7454,52.6508,52.7454,41192.0
2018-05-04 13:10:00,66.88,66.98,66.88,66.93,90612.0,52.7454,52.8243,52.7454,52.7849,90612.0
2018-05-04 13:15:00,66.92,66.99,66.92,66.98,73877.0,52.777,52.8322,52.777,52.8243,73877.0
2018-05-04 13:20:00,66.98,67.08,66.98,67.07,118256.0,52.8243,52.9032,52.8243,52.8953,118256.0
2018-05-04 13:25:00,67.08,67.09,66.98,66.99,42276.0,52.9032,52.911,52.8243,52.8322,42276.0
2018-05-04 13:30:00,66.98,67.03,66.98,66.99,44250.0,52.8243,52.8637,52.8243,52.8322,44250.0
2018-05-04 13:35:00,67.0,67.0,66.94,66.95,30551.0,52.8401,52.8401,52.7927,52.8006,30551.0
2018-05-04 13:40:00,66.95,67.0,66.94,67.0,18930.0,52.8006,52.8401,52.7927,52.8401,18930.0
2018-05-04 13:45:00,67.0,67.03,66.98,67.02,51874.0,52.8401,52.8637,52.8243,52.8558,51874.0
2018-05-04 13:50:00,67.02,67.02,66.97,66.98,81579.0,52.8558,52.8558,52.8164,52.8243,81579.0
2018-05-04 13:55:00,66.99,67.02,66.99,67.01,28264.0,52.8322,52.8558,52.8322,52.848,28264.0
2018-05-04 14:00:00,67.01,67.03,66.97,66.99,56004.0,52.848,52.8637,52.8164,52.8322,56004.0
2018-05-04 14:05:00,66.98,67.01,66.96,66.97,56416.0,52.8243,52.848,52.8085,52.8164,56416.0
2018-05-04 14:10:00,66.97,67.01,66.95,66.96,122689.0,52.8164,52.848,52.8006,52.8085,122689.0
2018-05-04 14:15:00,66.97,66.99,66.92,66.97,35450.0,52.8164,52.8322,52.777,52.8164,35450.0
2018-05-04 14:20:00,66.98,67.01,66.95,66.99,49624.0,52.8243,52.848,52.8006,52.8322,49624.0
2018-05-04 14:25:00,67.0,67.0,66.97,66.97,96641.0,52.8401,52.8401,52.8164,52.8164,96641.0
2018-05-04 14:30:00,66.97,67.01,66.97,67.0,40111.0,52.8164,52.848,52.8164,52.8401,40111.0
2018-05-04 14:35:00,66.99,67.03,66.97,66.99,46698.0,52.8322,52.8637,52.8164,52.8322,46698.0
2018-05-04 14:40:00,67.0,67.01,66.98,66.99,44914.0,52.8401,52.848,52.8243,52.8322,44914.0
2018-05-04 14:45:00,67.0,67.03,66.99,67.02,40354.0,52.8401,52.8637,52.8322,52.8558,40354.0
2018-05-04 14:50:00,67.01,67.03,66.96,66.96,36180.0,52.848,52.8637,52.8085,52.8085,36180.0
2018-05-04 14:55:00,66.96,66.96,66.87,66.88,33107.0,52.8085,52.8085,52.7375,52.7454,33107.0
2018-05-04 15:00:00,66.87,66.89,66.86,66.88,46380.0,52.7375,52.7533,52.7297,52.7454,46380.0
2018-05-04 15:05:00,66.88,66.88,66.81,66.85,40986.0,52.7454,52.7454,52.6902,52.7218,40986.0
2018-05-04 15:10:00,66.86,66.95,66.83,66.89,58522.0,52.7297,52.8006,52.706,52.7533,58522.0
2018-05-04 15:15:00,66.89,66.91,66.85,66.9,54811.0,52.7533,52.7691,52.7218,52.7612,54811.0
2018-05-04 15:20:00,66.89,66.9,66.83,66.84,34163.0,52.7533,52.7612,52.706,52.7139,34163.0
2018-05-04 15:25:00,66.83,66.9,66.83,66.9,46309.0,52.706,52.7612,52.706,52.7612,46309.0
2018-05-04 15:30:00,66.89,66.94,66.87,66.94,61072.0,52.7533,52.7927,52.7375,52.7927,61072.0
2018-05-04 15:35:00,66.93,66.95,66.83,66.85,70040.0,52.7849,52.8006,52.706,52.7218,70040.0
2018-05-04 15:40:00,66.84,66.89,66.81,66.88,67348.0,52.7139,52.7533,52.6902,52.7454,67348.0
2018-05-04 15:45:00,66.89,66.89,66.74,66.74,112733.0,52.7533,52.7533,52.635,52.635,112733.0
2018-05-04 15:50:00,66.75,66.78,66.66,66.68,102942.0,52.6429,52.6666,52.5719,52.5877,102942.0
2018-05-04 15:55:00,66.69,66.89,66.68,66.87,344272.0,52.5956,52.7533,52.5877,52.7375,344272.0
2018-05-07 09:30:00,67.27,67.85,67.2,67.83,335716.0,53.053,53.5104,52.9978,53.4947,335716.0
2018-05-07 09:35:00,67.84,68.07,67.8,68.01,259263.0,53.5025,53.6839,53.471,53.6366,259263.0
2018-05-07 09:40:00,68.0,68.25,67.97,68.24,194862.0,53.6287,53.8259,53.6051,53.818,194862.0
2018-05-07 09:45:00,68.24,68.51,68.23,68.31,191068.0,53.818,54.0309,53.8101,53.8732,191068.0
2018-05-07 09:50:00,68.31,68.35,68.14,68.25,154812.0,53.8732,53.9048,53.7391,53.8259,154812.0
2018-05-07 09:55:00,68.25,68.34,68.13,68.3,103637.0,53.8259,53.8969,53.7313,53.8653,103637.0
2018-05-07 10:00:00,68.29,68.52,68.28,68.52,138782.0,53.8574,54.0388,53.8495,54.0388,138782.0
2018-05-07 10:05:00,68.52,68.64,68.49,68.54,174069.0,54.0388,54.1335,54.0152,54.0546,174069.0
2018-05-07 10:10:00,68.53,68.53,68.36,68.42,120628.0,54.0467,54.0467,53.9126,53.96,120628.0
2018-05-07 10:15:00,68.42,68.49,68.32,68.35,155067.0,53.96,54.0152,53.8811,53.9048,155067.0
2018-05-07 10:20:00,68.36,68.51,68.34,68.47,110867.0,53.9126,54.0309,53.8969,53.9994,110867.0
2018-05-07 10:25:00,68.48,68.5,68.39,68.39,78335.0,54.0073,54.0231,53.9363,53.9363,78335.0
2018-05-07 10:30:00,68.4,68.4,68.23,68.3,83933.0,53.9442,53.9442,53.8101,53.8653,83933.0
2018-05-07 10:35:00,68.3,68.34,68.19,68.27,68617.0,53.8653,53.8969,53.7786,53.8417,68617.0
2018-05-07 10:40:00,68.27,68.3,68.14,68.28,80575.0,53.8417,53.8653,53.7391,53.8495,80575.0
2018-05-07 10:45:00,68.28,68.47,68.27,68.44,70528.0,53.8495,53.9994,53.8417,53.9757,70528.0
2018-05-07 10:50:00,68.45,68.5,68.39,68.49,88664.0,53.9836,54.0231,53.9363,54.0152,88664.0
2018-05-07 10:55:00,68.48,68.58,68.44,68.52,159534.0,54.0073,54.0861,53.9757,54.0388,159534.0
2018-05-07 11:00:00,68.53,68.59,68.45,68.46,116001.0,54.0467,54.094,53.9836,53.9915,116001.0
2018-05-07 11:05:00,68.46,68.51,68.37,68.47,68047.0,53.9915,54.0309,53.9205,53.9994,68047.0
2018-05-07 11:10:00,68.48,68.6,68.43,68.58,91624.0,54.0073,54.1019,53.9678,54.0861,91624.0
2018-05-07 11:15:00,68.57,68.6,68.47,68.51,59932.0,54.0783,54.1019,53.9994,54.0309,59932.0
2018-05-07 11:20:00,68.5,68.51,68.41,68.41,48593.0,54.0231,54.0309,53.9521,53.9521,48593.0
2018-05-07 11:25:00,68.42,68.46,68.31,68.34,50645.0,53.96,53.9915,53.8732,53.8969,50645.0
2018-05-07 11:30:00,68.34,68.46,68.33,68.37,51828.0,53.8969,53.9915,53.889,53.9205,51828.0
2018-05-07 11:35:00,68.36,68.46,68.36,68.39,22608.0,53.9126,53.9915,53.9126,53.9363,22608.0
2018-05-07 11:40:00,68.38,68.41,68.35,68.36,30905.0,53.9284,53.9521,53.9048,53.9126,30905.0
2018-05-07 11:45:00,68.35,68.4,68.34,68.35,30947.0,53.9048,53.9442,53.8969,53.9048,30947.0
2018-05-07 11:50:00,68.35,68.36,68.28,68.28,31023.0,53.9048,53.9126,53.8495,53.8495,31023.0
2018-05-07 11:55:00,68.28,68.3,68.06,68.07,137426.0,53.8495,53.8653,53.676,53.6839,137426.0
2018-05-07 12:00:00,68.07,68.15,67.97,68.14,84942.0,53.6839,53.747,53.6051,53.7391,84942.0
2018-05-07 12:05:00,68.14,68.14,68.0,68.09,49346.0,53.7391,53.7391,53.6287,53.6997,49346.0
2018-05-07 12:10:00,68.09,68.18,68.08,68.09,36096.0,53.6997,53.7707,53.6918,53.6997,36096.0
2018-05-07 12:15:00,68.09,68.09,68.0,68.02,34162.0,53.6997,53.6997,53.6287,53.6445,34162.0
2018-05-07 12:20:00,68.02,68.08,67.97,68.01,53360.0,53.6445,53.6918,53.6051,53.6366,53360.0
2018-05-07 12:25:00,68.03,68.1,68.0,68.09,48986.0,53.6524,53.7076,53.6287,53.6997,48986.0
2018-05-07 12:30:00,68.1,68.13,68.06,68.07,27874.0,53.7076,53.7313,53.676,53.6839,27874.0
2018-05-07 12:35:00,68.08,68.2,68.08,68.18,19051.0,53.6918,53.7865,53.6918,53.7707,19051.0
2018-05-07 12:40:00,68.17,68.17,68.09,68.13,22000.0,53.7628,53.7628,53.6997,53.7313,22000.0
2018-05-07 12:45:00,68.13,68.17,68.12,68.15,16480.0,53.7313,53.7628,53.7234,53.747,16480.0
2018-05-07 12:50:00,68.14,68.19,68.1,68.14,29466.0,53.7391,53.7786,53.7076,53.7391,29466.0
2018-05-07 12:55:00,68.12,68.15,68.05,68.14,42217.0,53.7234,53.747,53.6682,53.7391,42217.0
2018-05-07 13:00:00,68.15,68.16,68.07,68.13,40625.0,53.747,53.7549,53.6839,53.7313,40625.0
2018-05-07 13:05:00,68.13,68.15,68.09,68.1,27846.0,53.7313,53.747,53.6997,53.7076,27846.0
2018-05-07 13:10:00,68.1,68.13,68.05,68.05,53701.0,53.7076,53.7313,53.6682,53.6682,53701.0
2018-05-07 13:15:00,68.05,68.05,67.97,68.03,50689.0,53.6682,53.6682,53.6051,53.6524,50689.0
2018-05-07 13:20:00,68.02,68.02,67.96,67.97,24430.0,53.6445,53.6445,53.5972,53.6051,24430.0
2018-05-07 13:25:00,67.97,68.04,67.95,67.99,24804.0,53.6051,53.6603,53.5893,53.6208,24804.0
2018-05-07 13:30:00,68.0,68.01,67.91,67.97,37285.0,53.6287,53.6366,53.5577,53.6051,37285.0
2018-05-07 13:35:00,67.97,68.01,67.92,67.94,19946.0,53.6051,53.6366,53.5656,53.5814,19946.0
2018-05-07 13:40:00,67.95,67.96,67.91,67.93,35818.0,53.5893,53.5972,53.5577,53.5735,35818.0
2018-05-07 13:45:00,67.94,68.01,67.93,68.01,35555.0,53.5814,53.6366,53.5735,53.6366,35555.0
2018-05-07 13:50:00,68.01,68.04,67.97,67.99,43074.0,53.6366,53.6603,53.6051,53.6208,43074.0
2018-05-07 13:55:00,67.98,68.04,67.98,67.98,57854.0,53.613,53.6603,53.613,53.613,57854.0
2018-05-07 14:00:00,67.99,68.01,67.94,67.94,43899.0,53.6208,53.6366,53.5814,53.5814,43899.0
2018-05-07 14:05:00,67.94,68.0,67.91,67.96,63594.0,53.5814,53.6287,53.5577,53.5972,63594.0
2018-05-07 14:10:00,67.96,67.97,67.91,67.92,37685.0,53.5972,53.6051,53.5577,53.5656,37685.0
2018-05-07 14:15:00,67.91,67.94,67.86,67.87,37714.0,53.5577,53.5814,53.5183,53.5262,37714.0
2018-05-07 14:20:00,67.87,67.94,67.85,67.93,34170.0,53.5262,53.5814,53.5104,53.5735,34170.0
2018-05-07 14:25:00,67.92,67.93,67.85,67.88,41743.0,53.5656,53.5735,53.5104,53.5341,41743.0
2018-05-07 14:30:00,67.88,67.91,67.82,67.9,33321.0,53.5341,53.5577,53.4868,53.5499,33321.0
2018-05-07 14:35:00,67.89,67.94,67.83,67.84,32521.0,53.542,53.5814,53.4947,53.5025,32521.0
2018-05-07 14:40:00,67.84,67.9,67.63,67.7,105009.0,53.5025,53.5499,53.3369,53.3921,105009.0
2018-05-07 14:45:00,67.7,67.75,67.51,67.51,66566.0,53.3921,53.4316,53.2423,53.2423,66566.0
2018-05-07 14:50:00,67.52,67.54,67.23,67.28,68648.0,53.2502,53.2659,53.0215,53.0609,68648.0
2018-05-07 14:55:00,67.28,67.36,67.17,67.2,69952.0,53.0609,53.124,52.9741,52.9978,69952.0
2018-05-07 15:00:00,67.2,67.2,66.85,67.0,126511.0,52.9978,52.9978,52.7218,52.8401,126511.0
2018-05-07 15:05:00,67.0,67.04,66.85,66.89,105353.0,52.8401,52.8716,52.7218,52.7533,105353.0
2018-05-07 15:10:00,66.9,67.0,66.87,66.91,90424.0,52.7612,52.8401,52.7375,52.7691,90424.0
2018-05-07 15:15:00,66.92,66.99,66.77,66.77,60514.0,52.777,52.8322,52.6587,52.6587,60514.0
2018-05-07 15:20:00,66.78,66.82,66.71,66.81,53603.0,52.6666,52.6981,52.6114,52.6902,53603.0
2018-05-07 15:25:00,66.81,66.97,66.78,66.95,63424.0,52.6902,52.8164,52.6666,52.8006,63424.0
2018-05-07 15:30:00,66.94,67.03,66.84,66.98,66150.0,52.7927,52.8637,52.7139,52.8243,66150.0
2018-05-07 15:35:00,66.98,67.0,66.84,66.84,48274.0,52.8243,52.8401,52.7139,52.7139,48274.0
2018-05-07 15:40:00,66.84,66.9,66.77,66.8,106205.0,52.7139,52.7612,52.6587,52.6823,106205.0
2018-05-07 15:45:00,66.8,66.97,66.78,66.91,154077.0,52.6823,52.8164,52.6666,52.7691,154077.0
2018-05-07 15:50:00,66.92,66.92,66.79,66.8,179169.0,52.777,52.777,52.6744,52.6823,179169.0
2018-05-07 15:55:00,66.81,66.84,66.69,66.77,356426.0,52.6902,52.7139,52.5956,52.6587,356426.0
2018-05-08 09:30:00,66.8,66.98,66.34,66.69,144555.0,52.6823,52.8243,52.3196,52.5956,144555.0
2018-05-08 09:35:00,66.69,66.88,66.69,66.69,85070.0,52.5956,52.7454,52.5956,52.5956,85070.0
2018-05-08 09:40:00,66.7,66.77,66.52,66.57,62069.0,52.6035,52.6587,52.4615,52.5009,62069.0
2018-05-08 09:45:00,66.56,66.61,66.4,66.44,61195.0,52.4931,52.5325,52.3669,52.3984,61195.0
2018-05-08 09:50:00,66.43,66.43,66.1,66.16,68973.0,52.3905,52.3905,52.1303,52.1776,68973.0
2018-05-08 09:55:00,66.19,66.48,66.19,66.48,33027.0,52.2013,52.43,52.2013,52.43,33027.0
2018-05-08 10:00:00,66.5,66.53,66.37,66.46,48417.0,52.4457,52.4694,52.3432,52.4142,48417.0
2018-05-08 10:05:00,66.46,66.53,66.4,66.41,33309.0,52.4142,52.4694,52.3669,52.3748,33309.0
2018-05-08 10:10:00,66.4,66.45,66.3,66.38,60625.0,52.3669,52.4063,52.288,52.3511,60625.0
2018-05-08 10:15:00,66.38,66.42,66.32,66.36,45880.0,52.3511,52.3826,52.3038,52.3353,45880.0
2018-05-08 10:20:00,66.35,66.35,66.11,66.14,45524.0,52.3274,52.3274,52.1382,52.1618,45524.0
2018-05-08 10:25:00,66.14,66.28,66.07,66.08,38168.0,52.1618,52.2722,52.1066,52.1145,38168.0
2018-05-08 10:30:00,66.07,66.24,66.06,66.24,61471.0,52.1066,52.2407,52.0987,52.2407,61471.0
2018-05-08 10:35:00,66.25,66.42,66.23,66.42,27042.0,52.2486,52.3826,52.2328,52.3826,27042.0
2018-05-08 10:40:00,66.42,66.52,66.35,66.35,39092.0,52.3826,52.4615,52.3274,52.3274,39092.0
2018-05-08 10:45:00,66.34,66.43,66.3,66.43,38618.0,52.3196,52.3905,52.288,52.3905,38618.0
2018-05-08 10:50:00,66.43,66.48,66.4,66.46,30063.0,52.3905,52.43,52.3669,52.4142,30063.0
2018-05-08 10:55:00,66.45,66.45,66.15,66.15,32721.0,52.4063,52.4063,52.1697,52.1697,32721.0
2018-05-08 11:00:00,66.15,66.22,66.09,66.15,26963.0,52.1697,52.2249,52.1224,52.1697,26963.0
2018-05-08 11:05:00,66.16,66.17,65.58,65.59,80709.0,52.1776,52.1855,51.7202,51.7281,80709.0
2018-05-08 11:10:00,65.59,65.92,65.45,65.88,49880.0,51.7281,51.9883,51.6176,51.9568,49880.0
2018-05-08 11:15:00,65.86,66.02,65.74,65.75,50803.0,51.941,52.0672,51.8464,51.8542,50803.0
2018-05-08 11:20:00,65.75,65.9,65.62,65.69,47984.0,51.8542,51.9725,51.7517,51.8069,47984.0
2018-05-08 11:25:00,65.68,65.85,65.68,65.78,33715.0,51.799,51.9331,51.799,51.8779,33715.0
2018-05-08 11:30:00,65.78,65.87,65.7,65.75,171041.0,51.8779,51.9489,51.8148,51.8542,171041.0
2018-05-08 11:35:00,65.75,66.38,65.75,66.34,146548.0,51.8542,52.3511,51.8542,52.3196,146548.0
2018-05-08 11:40:00,66.36,66.44,66.19,66.37,69085.0,52.3353,52.3984,52.2013,52.3432,69085.0
2018-05-08 11:45:00,66.39,66.65,66.36,66.58,59617.0,52.359,52.564,52.3353,52.5088,59617.0
2018-05-08 11:50:00,66.6,66.78,66.56,66.74,36210.0,52.5246,52.6666,52.4931,52.635,36210.0
2018-05-08 11:55:00,66.73,66.78,66.54,66.55,71598.0,52.6271,52.6666,52.4773,52.4852,71598.0
2018-05-08 12:00:00,66.53,66.6,66.43,66.5,47541.0,52.4694,52.5246,52.3905,52.4457,47541.0
2018-05-08 12:05:00,66.5,66.63,66.41,66.59,77496.0,52.4457,52.5483,52.3748,52.5167,77496.0
2018-05-08 12:10:00,66.6,66.65,66.49,66.52,45540.0,52.5246,52.564,52.4379,52.4615,45540.0
2018-05-08 12:15:00,66.52,66.55,66.26,66.39,127739.0,52.4615,52.4852,52.2565,52.359,127739.0
2018-05-08 12:20:00,66.37,66.47,66.36,66.43,48340.0,52.3432,52.4221,52.3353,52.3905,48340.0
2018-05-08 12:25:00,66.43,66.49,66.42,66.45,30688.0,52.3905,52.4379,52.3826,52.4063,30688.0
2018-05-08 12:30:00,66.45,66.54,66.43,66.52,33918.0,52.4063,52.4773,52.3905,52.4615,33918.0
2018-05-08 12:35:00,66.51,66.56,66.45,66.56,21691.0,52.4536,52.4931,52.4063,52.4931,21691.0
2018-05-08 12:40:00,66.57,66.61,66.5,66.5,15817.0,52.5009,52.5325,52.4457,52.4457,15817.0
2018-05-08 12:45:00,66.5,66.52,66.4,66.42,26752.0,52.4457,52.4615,52.3669,52.3826,26752.0
2018-05-08 12:50:00,66.42,66.65,66.4,66.62,62981.0,52.3826,52.564,52.3669,52.5404,62981.0
2018-05-08 12:55:00,66.61,66.65,66.41,66.46,87046.0,52.5325,52.564,52.3748,52.4142,87046.0
2018-05-08 13:00:00,66.45,66.57,66.45,66.48,24833.0,52.4063,52.5009,52.4063,52.43,24833.0
2018-05-08 13:05:00,66.49,66.6,66.48,66.58,45918.0,52.4379,52.5246,52.43,52.5088,45918.0
2018-05-08 13:10:00,66.59,66.59,66.52,66.57,41724.0,52.5167,52.5167,52.4615,52.5009,41724.0
2018-05-08 13:15:00,66.56,66.56,66.48,66.5,35727.0,52.4931,52.4931,52.43,52.4457,35727.0
2018-05-08 13:20:00,66.52,66.57,66.5,66.56,34092.0,52.4615,52.5009,52.4457,52.4931,34092.0
2018-05-08 13:25:00,66.56,66.57,66.5,66.55,72424.0,52.4931,52.5009,52.4457,52.4852,72424.0
2018-05-08 13:30:00,66.56,66.64,66.55,66.62,52574.0,52.4931,52.5562,52.4852,52.5404,52574.0
2018-05-08 13:35:00,66.61,66.63,66.53,66.57,35644.0,52.5325,52.5483,52.4694,52.5009,35644.0
2018-05-08 13:40:00,66.57,66.64,66.53,66.55,50785.0,52.5009,52.5562,52.4694,52.4852,50785.0
2018-05-08 13:45:00,66.55,66.57,66.39,66.41,68049.0,52.4852,52.5009,52.359,52.3748,68049.0
2018-05-08 13:50:00,66.42,66.46,66.27,66.28,37252.0,52.3826,52.4142,52.2643,52.2722,37252.0
2018-05-08 13:55:00,66.28,66.35,66.27,66.3,37820.0,52.2722,52.3274,52.2643,52.288,37820.0
2018-05-08 14:00:00,66.3,66.42,66.24,66.29,41595.0,52.288,52.3826,52.2407,52.2801,41595.0
2018-05-08 14:05:00,66.3,66.35,66.21,66.35,42846.0,52.288,52.3274,52.217,52.3274,42846.0
2018-05-08 14:10:00,66.34,66.56,66.32,66.55,54228.0,52.3196,52.4931,52.3038,52.4852,54228.0
2018-05-08 14:15:00,66.55,66.98,66.55,66.87,130439.0,52.4852,52.8243,52.4852,52.7375,130439.0
2018-05-08 14:20:00,66.85,67.64,66.74,67.56,357244.0,52.7218,53.3448,52.635,53.2817,357244.0
2018-05-08 14:25:00,67.57,67.65,66.84,66.93,169775.0,53.2896,53.3527,52.7139,52.7849,169775.0
2018-05-08 14:30:00,66.94,67.0,66.79,66.85,81422.0,52.7927,52.8401,52.6744,52.7218,81422.0
2018-05-08 14:35:00,66.86,67.04,66.77,66.8,85076.0,52.7297,52.8716,52.6587,52.6823,85076.0
2018-05-08 14:40:00,66.8,66.89,66.62,66.89,56349.0,52.6823,52.7533,52.5404,52.7533,56349.0
2018-05-08 14:45:00,66.9,67.06,66.89,67.05,81152.0,52.7612,52.8874,52.7533,52.8795,81152.0
2018-05-08 14:50:00,67.05,67.15,66.97,67.13,98298.0,52.8795,52.9584,52.8164,52.9426,98298.0
2018-05-08 14:55:00,67.13,67.3,67.11,67.15,95648.0,52.9426,53.0767,52.9268,52.9584,95648.0
2018-05-08 15:00:00,67.16,67.41,67.15,67.41,148240.0,52.9663,53.1634,52.9584,53.1634,148240.0
2018-05-08 15:05:00,67.41,67.47,67.35,67.44,70302.0,53.1634,53.2107,53.1161,53.1871,70302.0
2018-05-08 15:10:00,67.43,67.64,67.42,67.63,125305.0,53.1792,53.3448,53.1713,53.3369,125305.0
2018-05-08 15:15:00,67.64,67.69,67.54,67.61,88169.0,53.3448,53.3842,53.2659,53.3211,88169.0
2018-05-08 15:20:00,67.62,67.66,67.45,67.45,99561.0,53.329,53.3606,53.195,53.195,99561.0
2018-05-08 15:25:00,67.45,67.48,67.37,67.39,69843.0,53.195,53.2186,53.1319,53.1476,69843.0
2018-05-08 15:30:00,67.39,67.46,67.36,67.41,242873.0,53.1476,53.2029,53.124,53.1634,242873.0
2018-05-08 15:35:00,67.41,67.51,67.4,67.47,110753.0,53.1634,53.2423,53.1555,53.2107,110753.0
2018-05-08 15:40:00,67.46,67.52,67.45,67.45,64050.0,53.2029,53.2502,53.195,53.195,64050.0
2018-05-08 15:45:00,67.45,67.48,67.41,67.45,112357.0,53.195,53.2186,53.1634,53.195,112357.0
2018-05-08 15:50:00,67.45,67.57,67.45,67.53,126997.0,53.195,53.2896,53.195,53.2581,126997.0
2018-05-08 15:55:00,67.54,67.74,67.54,67.74,289958.0,53.2659,53.4237,53.2659,53.4237,289958.0
2018-05-09 09:30:00,68.61,69.27,68.61,69.02,399843.0,54.1098,54.6303,54.1098,54.4332,399843.0
2018-05-09 09:35:00,69.03,69.15,68.55,68.61,173001.0,54.441,54.5357,54.0625,54.1098,173001.0
2018-05-09 09:40:00,68.61,68.85,68.6,68.82,144130.0,54.1098,54.2991,54.1019,54.2754,144130.0
2018-05-09 09:45:00,68.83,69.21,68.81,69.07,202648.0,54.2833,54.583,54.2675,54.4726,202648.0
2018-05-09 09:50:00,69.08,69.53,69.07,69.23,267936.0,54.4805,54.8354,54.4726,54.5988,267936.0
2018-05-09 09:55:00,69.22,69.41,69.18,69.32,95966.0,54.5909,54.7407,54.5593,54.6698,95966.0
2018-05-09 10:00:00,69.31,69.33,69.17,69.3,122404.0,54.6619,54.6776,54.5515,54.654,122404.0
2018-05-09 10:05:00,69.3,69.47,69.28,69.39,125415.0,54.654,54.7881,54.6382,54.725,125415.0
2018-05-09 10:10:00,69.39,69.48,69.31,69.48,165567.0,54.725,54.7959,54.6619,54.7959,165567.0
2018-05-09 10:15:00,69.48,69.8,69.48,69.73,206998.0,54.7959,55.0483,54.7959,54.9931,206998.0
2018-05-09 10:20:00,69.75,69.84,69.74,69.83,200592.0,55.0089,55.0799,55.001,55.072,200592.0
2018-05-09 10:25:00,69.83,69.89,69.67,69.84,175965.0,55.072,55.1193,54.9458,55.0799,175965.0
2018-05-09 10:30:00,69.85,70.15,69.85,70.0,590670.0,55.0877,55.3243,55.0877,55.206,590670.0
2018-05-09 10:35:00,70.01,70.09,69.99,69.99,143130.0,55.2139,55.277,55.1982,55.1982,143130.0
2018-05-09 10:40:00,70.0,70.0,69.66,69.7,160318.0,55.206,55.206,54.9379,54.9694,160318.0
2018-05-09 10:45:00,69.71,69.75,69.41,69.45,144568.0,54.9773,55.0089,54.7407,54.7723,144568.0
2018-05-09 10:50:00,69.45,69.49,69.29,69.37,104487.0,54.7723,54.8038,54.6461,54.7092,104487.0
2018-05-09 10:55:00,69.36,69.41,69.1,69.13,131511.0,54.7013,54.7407,54.4962,54.5199,131511.0
2018-05-09 11:00:00,69.14,69.44,69.14,69.4,82463.0,54.5278,54.7644,54.5278,54.7328,82463.0
2018-05-09 11:05:00,69.4,69.48,69.33,69.45,54092.0,54.7328,54.7959,54.6776,54.7723,54092.0
2018-05-09 11:10:00,69.45,69.46,69.25,69.27,49442.0,54.7723,54.7802,54.6145,54.6303,49442.0
2018-05-09 11:15:00,69.27,69.28,69.14,69.17,67442.0,54.6303,54.6382,54.5278,54.5515,67442.0
2018-05-09 11:20:00,69.17,69.19,68.93,69.05,65533.0,54.5515,54.5672,54.3622,54.4568,65533.0
2018-05-09 11:25:00,69.04,69.23,69.01,69.16,57879.0,54.4489,54.5988,54.4253,54.5436,57879.0
2018-05-09 11:30:00,69.14,69.18,69.08,69.15,67293.0,54.5278,54.5593,54.4805,54.5357,67293.0
2018-05-09 11:35:00,69.15,69.15,68.88,68.89,70086.0,54.5357,54.5357,54.3227,54.3306,70086.0
2018-05-09 11:40:00,68.89,69.03,68.87,69.03,62910.0,54.3306,54.441,54.3149,54.441,62910.0
2018-05-09 11:45:00,69.04,69.1,69.02,69.08,55706.0,54.4489,54.4962,54.4332,54.4805,55706.0
2018-05-09 11:50:00,69.08,69.2,69.04,69.06,48126.0,54.4805,54.5751,54.4489,54.4647,48126.0
2018-05-09 11:55:00,69.07,69.15,69.04,69.14,43288.0,54.4726,54.5357,54.4489,54.5278,43288.0
2018-05-09 12:00:00,69.14,69.29,69.14,69.28,54725.0,54.5278,54.6461,54.5278,54.6382,54725.0
2018-05-09 12:05:00,69.28,69.35,69.25,69.29,50862.0,54.6382,54.6934,54.6145,54.6461,50862.0
2018-05-09 12:10:00,69.29,69.57,69.28,69.54,71735.0,54.6461,54.8669,54.6382,54.8433,71735.0
2018-05-09 12:15:00,69.55,69.55,69.44,69.53,72185.0,54.8511,54.8511,54.7644,54.8354,72185.0
2018-05-09 12:20:00,69.54,69.6,69.47,69.54,48818.0,54.8433,54.8906,54.7881,54.8433,48818.0
2018-05-09 12:25:00,69.54,69.59,69.49,69.51,34715.0,54.8433,54.8827,54.8038,54.8196,34715.0
2018-05-09 12:30:00,69.51,69.58,69.45,69.47,44892.0,54.8196,54.8748,54.7723,54.7881,44892.0
2018-05-09 12:35:00,69.46,69.49,69.32,69.32,57148.0,54.7802,54.8038,54.6698,54.6698,57148.0
2018-05-09 12:40:00,69.33,69.37,69.3,69.32,35477.0,54.6776,54.7092,54.654,54.6698,35477.0
2018-05-09 12:45:00,69.32,69.41,69.32,69.34,106761.0,54.6698,54.7407,54.6698,54.6855,106761.0
2018-05-09 12:50:00,69.34,69.38,69.32,69.36,30352.0,54.6855,54.7171,54.6698,54.7013,30352.0
2018-05-09 12:55:00,69.36,69.37,69.24,69.25,31866.0,54.7013,54.7092,54.6067,54.6145,31866.0
2018-05-09 13:00:00,69.26,69.35,69.25,69.35,35390.0,54.6224,54.6934,54.6145,54.6934,35390.0
2018-05-09 13:05:00,69.34,69.37,69.33,69.37,41876.0,54.6855,54.7092,54.6776,54.7092,41876.0
2018-05-09 13:10:00,69.37,69.39,69.29,69.37,62781.0,54.7092,54.725,54.6461,54.7092,62781.0
2018-05-09 13:15:00,69.37,69.39,69.26,69.28,53478.0,54.7092,54.725,54.6224,54.6382,53478.0
2018-05-09 13:20:00,69.28,69.36,69.24,69.31,50419.0,54.6382,54.7013,54.6067,54.6619,50419.0
2018-05-09 13:25:00,69.32,69.32,69.21,69.26,73651.0,54.6698,54.6698,54.583,54.6224,73651.0
2018-05-09 13:30:00,69.26,69.3,69.22,69.23,33757.0,54.6224,54.654,54.5909,54.5988,33757.0
2018-05-09 13:35:00,69.23,69.26,69.2,69.23,35265.0,54.5988,54.6224,54.5751,54.5988,35265.0
2018-05-09 13:40:00,69.23,69.25,69.16,69.22,28095.0,54.5988,54.6145,54.5436,54.5909,28095.0
2018-05-09 13:45:00,69.23,69.26,69.17,69.17,49503.0,54.5988,54.6224,54.5515,54.5515,49503.0
2018-05-09 13:50:00,69.18,69.22,69.14,69.17,32768.0,54.5593,54.5909,54.5278,54.5515,32768.0
2018-05-09 13:55:00,69.17,69.24,69.15,69.22,66249.0,54.5515,54.6067,54.5357,54.5909,66249.0
2018-05-09 14:00:00,69.23,69.25,69.14,69.16,41666.0,54.5988,54.6145,54.5278,54.5436,41666.0
2018-05-09 14:05:00,69.16,69.27,69.15,69.26,39612.0,54.5436,54.6303,54.5357,54.6224,39612.0
2018-05-09 14:10:00,69.26,69.34,69.26,69.31,44572.0,54.6224,54.6855,54.6224,54.6619,44572.0
2018-05-09 14:15:00,69.31,69.33,69.18,69.19,42664.0,54.6619,54.6776,54.5593,54.5672,42664.0
2018-05-09 14:20:00,69.19,69.2,68.95,68.97,50485.0,54.5672,54.5751,54.378,54.3937,50485.0
2018-05-09 14:25:00,68.97,69.07,68.96,69.01,62069.0,54.3937,54.4726,54.3858,54.4253,62069.0
2018-05-09 14:30:00,69.01,69.13,68.99,69.13,58152.0,54.4253,54.5199,54.4095,54.5199,58152.0
2018-05-09 14:35:00,69.13,69.18,69.11,69.14,81574.0,54.5199,54.5593,54.5041,54.5278,81574.0
2018-05-09 14:40:00,69.15,69.25,69.15,69.21,68511.0,54.5357,54.6145,54.5357,54.583,68511.0
2018-05-09 14:45:00,69.2,69.3,69.2,69.3,59690.0,54.5751,54.654,54.5751,54.654,59690.0
2018-05-09 14:50:00,69.3,69.32,69.19,69.19,113576.0,54.654,54.6698,54.5672,54.5672,113576.0
2018-05-09 14:55:00,69.19,69.25,69.19,69.23,54054.0,54.5672,54.6145,54.5672,54.5988,54054.0
2018-05-09 15:00:00,69.23,69.26,69.16,69.17,67720.0,54.5988,54.6224,54.5436,54.5515,67720.0
2018-05-09 15:05:00,69.17,69.22,69.14,69.15,125354.0,54.5515,54.5909,54.5278,54.5357,125354.0
2018-05-09 15:10:00,69.15,69.15,68.98,69.0,98362.0,54.5357,54.5357,54.4016,54.4174,98362.0
2018-05-09 15:15:00,68.99,69.09,68.92,68.93,113309.0,54.4095,54.4884,54.3543,54.3622,113309.0
2018-05-09 15:20:00,68.93,68.97,68.92,68.95,64784.0,54.3622,54.3937,54.3543,54.378,64784.0
2018-05-09 15:25:00,68.94,68.95,68.89,68.93,71155.0,54.3701,54.378,54.3306,54.3622,71155.0
2018-05-09 15:30:00,68.92,68.95,68.77,68.81,121588.0,54.3543,54.378,54.236,54.2675,121588.0
2018-05-09 15:35:00,68.8,68.81,68.65,68.71,129837.0,54.2597,54.2675,54.1414,54.1887,129837.0
2018-05-09 15:40:00,68.72,68.72,68.58,68.59,133590.0,54.1966,54.1966,54.0861,54.094,133590.0
2018-05-09 15:45:00,68.58,68.64,68.52,68.55,165470.0,54.0861,54.1335,54.0388,54.0625,165470.0
2018-05-09 15:50:00,68.55,68.61,68.5,68.52,250782.0,54.0625,54.1098,54.0231,54.0388,250782.0
2018-05-09 15:55:00,68.52,68.7,68.5,68.7,315090.0,54.0388,54.1808,54.0231,54.1808,315090.0
2018-05-10 09:30:00,69.46,69.62,69.21,69.29,309190.0,54.7802,54.9064,54.583,54.6461,309190.0
2018-05-10 09:35:00,69.28,69.43,69.27,69.37,153198.0,54.6382,54.7565,54.6303,54.7092,153198.0
2018-05-10 09:40:00,69.37,69.55,69.29,69.3,170800.0,54.7092,54.8511,54.6461,54.654,170800.0
2018-05-10 09:45:00,69.29,69.33,68.93,68.96,180379.0,54.6461,54.6776,54.3622,54.3858,180379.0
2018-05-10 09:50:00,68.95,69.23,68.95,68.95,82618.0,54.378,54.5988,54.378,54.378,82618.0
2018-05-10 09:55:00,68.96,69.04,68.82,68.88,85983.0,54.3858,54.4489,54.2754,54.3227,85983.0
2018-05-10 10:00:00,68.89,68.95,68.73,68.78,80212.0,54.3306,54.378,54.2044,54.2439,80212.0
2018-05-10 10:05:00,68.77,68.99,68.77,68.93,48289.0,54.236,54.4095,54.236,54.3622,48289.0
2018-05-10 10:10:00,68.94,69.0,68.66,68.67,114638.0,54.3701,54.4174,54.1492,54.1571,114638.0
2018-05-10 10:15:00,68.67,68.84,68.65,68.82,101653.0,54.1571,54.2912,54.1414,54.2754,101653.0
2018-05-10 10:20:00,68.82,69.1,68.77,69.06,73643.0,54.2754,54.4962,54.236,54.4647,73643.0
2018-05-10 10:25:00,69.07,69.29,69.07,69.25,90126.0,54.4726,54.6461,54.4726,54.6145,90126.0
2018-05-10 10:30:00,69.26,69.35,69.23,69.32,107831.0,54.6224,54.6934,54.5988,54.6698,107831.0
2018-05-10 10:35:00,69.32,69.41,69.21,69.24,82921.0,54.6698,54.7407,54.583,54.6067,82921.0
2018-05-10 10:40:00,69.23,69.36,69.22,69.22,84885.0,54.5988,54.7013,54.5909,54.5909,84885.0
2018-05-10 10:45:00,69.21,69.29,69.19,69.26,48046.0,54.583,54.6461,54.5672,54.6224,48046.0
2018-05-10 10:50:00,69.26,69.3,69.21,69.23,35771.0,54.6224,54.654,54.583,54.5988,35771.0
2018-05-10 10:55:00,69.22,69.22,68.91,68.92,84417.0,54.5909,54.5909,54.3464,54.3543,84417.0
2018-05-10 11:00:00,68.92,68.98,68.88,68.94,70329.0,54.3543,54.4016,54.3227,54.3701,70329.0
2018-05-10 11:05:00,68.94,68.95,68.84,68.93,56570.0,54.3701,54.378,54.2912,54.3622,56570.0
2018-05-10 11:10:00,68.92,68.98,68.88,68.92,49618.0,54.3543,54.4016,54.3227,54.3543,49618.0
2018-05-10 11:15:00,68.93,69.03,68.93,68.97,73911.0,54.3622,54.441,54.3622,54.3937,73911.0
2018-05-10 11:20:00,68.97,69.11,68.96,69.01,62974.0,54.3937,54.5041,54.3858,54.4253,62974.0
2018-05-10 11:25:00,69.02,69.09,68.94,69.05,104681.0,54.4332,54.4884,54.3701,54.4568,104681.0
2018-05-10 11:30:00,69.04,69.25,69.03,69.1,72685.0,54.4489,54.6145,54.441,54.4962,72685.0
2018-05-10 11:35:00,69.09,69.27,69.09,69.22,100984.0,54.4884,54.6303,54.4884,54.5909,100984.0
2018-05-10 11:40:00,69.24,69.27,69.15,69.2,77247.0,54.6067,54.6303,54.5357,54.5751,77247.0
2018-05-10 11:45:00,69.2,69.25,69.14,69.21,81484.0,54.5751,54.6145,54.5278,54.583,81484.0
2018-05-10 11:50:00,69.21,69.22,69.16,69.17,49402.0,54.583,54.5909,54.5436,54.5515,49402.0
2018-05-10 11:55:00,69.17,69.2,69.15,69.19,51277.0,54.5515,54.5751,54.5357,54.5672,51277.0
2018-05-10 12:00:00,69.2,69.22,69.15,69.17,44005.0,54.5751,54.5909,54.5357,54.5515,44005.0
2018-05-10 12:05:00,69.17,69.21,69.14,69.19,28555.0,54.5515,54.583,54.5278,54.5672,28555.0
2018-05-10 12:10:00,69.19,69.2,69.13,69.14,26540.0,54.5672,54.5751,54.5199,54.5278,26540.0
2018-05-10 12:15:00,69.13,69.18,69.1,69.15,34502.0,54.5199,54.5593,54.4962,54.5357,34502.0
2018-05-10 12:20:00,69.16,69.31,69.16,69.3,107602.0,54.5436,54.6619,54.5436,54.654,107602.0
2018-05-10 12:25:00,69.3,69.35,69.24,69.29,71636.0,54.654,54.6934,54.6067,54.6461,71636.0
2018-05-10 12:30:00,69.3,69.33,69.24,69.3,39720.0,54.654,54.6776,54.6067,54.654,39720.0
2018-05-10 12:35:00,69.3,69.37,69.28,69.33,67596.0,54.654,54.7092,54.6382,54.6776,67596.0
2018-05-10 12:40:00,69.33,69.38,69.3,69.33,59529.0,54.6776,54.7171,54.654,54.6776,59529.0
2018-05-10 12:45:00,69.34,69.34,69.27,69.28,34308.0,54.6855,54.6855,54.6303,54.6382,34308.0
2018-05-10 12:50:00,69.29,69.33,69.28,69.31,42600.0,54.6461,54.6776,54.6382,54.6619,42600.0
2018-05-10 12:55:00,69.32,69.39,69.31,69.38,50827.0,54.6698,54.725,54.6619,54.7171,50827.0
2018-05-10 13:00:00,69.38,69.47,69.38,69.45,66994.0,54.7171,54.7881,54.7171,54.7723,66994.0
2018-05-10 13:05:00,69.45,69.5,69.45,69.48,36484.0,54.7723,54.8117,54.7723,54.7959,36484.0
2018-05-10 13:10:00,69.48,69.49,69.34,69.34,60428.0,54.7959,54.8038,54.6855,54.6855,60428.0
2018-05-10 13:15:00,69.35,69.43,69.34,69.42,47972.0,54.6934,54.7565,54.6855,54.7486,47972.0
2018-05-10 13:20:00,69.43,69.45,69.39,69.41,25288.0,54.7565,54.7723,54.725,54.7407,25288.0
2018-05-10 13:25:00,69.41,69.48,69.37,69.42,24103.0,54.7407,54.7959,54.7092,54.7486,24103.0
2018-05-10 13:30:00,69.43,69.48,69.41,69.47,29993.0,54.7565,54.7959,54.7407,54.7881,29993.0
2018-05-10 13:35:00,69.47,69.47,69.34,69.36,65723.0,54.7881,54.7881,54.6855,54.7013,65723.0
2018-05-10 13:40:00,69.37,69.39,69.3,69.36,35646.0,54.7092,54.725,54.654,54.7013,35646.0
2018-05-10 13:45:00,69.35,69.41,69.33,69.35,25375.0,54.6934,54.7407,54.6776,54.6934,25375.0
2018-05-10 13:50:00,69.35,69.38,69.28,69.28,27866.0,54.6934,54.7171,54.6382,54.6382,27866.0
2018-05-10 13:55:00,69.28,69.34,69.28,69.34,45532.0,54.6382,54.6855,54.6382,54.6855,45532.0
2018-05-10 14:00:00,69.34,69.43,69.3,69.41,63247.0,54.6855,54.7565,54.654,54.7407,63247.0
2018-05-10 14:05:00,69.42,69.45,69.36,69.45,51924.0,54.7486,54.7723,54.7013,54.7723,51924.0
2018-05-10 14:10:00,69.46,69.5,69.41,69.44,71822.0,54.7802,54.8117,54.7407,54.7644,71822.0
2018-05-10 14:15:00,69.44,69.47,69.41,69.43,40092.0,54.7644,54.7881,54.7407,54.7565,40092.0
2018-05-10 14:20:00,69.43,69.46,69.37,69.43,38389.0,54.7565,54.7802,54.7092,54.7565,38389.0
2018-05-10 14:25:00,69.42,69.55,69.4,69.53,57618.0,54.7486,54.8511,54.7328,54.8354,57618.0
2018-05-10 14:30:00,69.53,69.61,69.53,69.6,32677.0,54.8354,54.8985,54.8354,54.8906,32677.0
2018-05-10 14:35:00,69.61,69.61,69.46,69.5,33506.0,54.8985,54.8985,54.7802,54.8117,33506.0
2018-05-10 14:40:00,69.51,69.63,69.46,69.58,58903.0,54.8196,54.9142,54.7802,54.8748,58903.0
2018-05-10 14:45:00,69.59,69.71,69.59,69.67,64178.0,54.8827,54.9773,54.8827,54.9458,64178.0
2018-05-10 14:50:00,69.66,69.68,69.53,69.54,75125.0,54.9379,54.9537,54.8354,54.8433,75125.0
2018-05-10 14:55:00,69.53,69.6,69.5,69.51,57676.0,54.8354,54.8906,54.8117,54.8196,57676.0
2018-05-10 15:00:00,69.51,69.53,69.39,69.4,57601.0,54.8196,54.8354,54.725,54.7328,57601.0
2018-05-10 15:05:00,69.4,69.4,69.31,69.34,36037.0,54.7328,54.7328,54.6619,54.6855,36037.0
2018-05-10 15:10:00,69.35,69.38,69.3,69.3,44966.0,54.6934,54.7171,54.654,54.654,44966.0
2018-05-10 15:15:00,69.3,69.33,69.18,69.19,81717.0,54.654,54.6776,54.5593,54.5672,81717.0
2018-05-10 15:20:00,69.2,69.26,69.2,69.23,39649.0,54.5751,54.6224,54.5751,54.5988,39649.0
2018-05-10 15:25:00,69.24,69.29,69.21,69.25,73388.0,54.6067,54.6461,54.583,54.6145,73388.0
2018-05-10 15:30:00,69.25,69.33,69.23,69.29,64274.0,54.6145,54.6776,54.5988,54.6461,64274.0
2018-05-10 15:35:00,69.29,69.31,69.2,69.2,83900.0,54.6461,54.6619,54.5751,54.5751,83900.0
2018-05-10 15:40:00,69.2,69.32,69.18,69.32,83574.0,54.5751,54.6698,54.5593,54.6698,83574.0
2018-05-10 15:45:00,69.32,69.38,69.29,69.36,119545.0,54.6698,54.7171,54.6461,54.7013,119545.0
2018-05-10 15:50:00,69.37,69.4,69.33,69.33,119798.0,54.7092,54.7328,54.6776,54.6776,119798.0
2018-05-10 15:55:00,69.32,69.37,69.31,69.33,210206.0,54.6698,54.7092,54.6619,54.6776,210206.0
2018-05-11 09:30:00,69.12,69.25,69.0,69.03,147287.0,54.7358,54.8387,54.6407,54.6645,147287.0
2018-05-11 09:35:00,69.03,69.21,68.98,69.12,64966.0,54.6645,54.807,54.6249,54.7358,64966.0
2018-05-11 09:40:00,69.13,69.16,68.87,69.12,67498.0,54.7437,54.7674,54.5378,54.7358,67498.0
2018-05-11 09:45:00,69.11,69.24,68.9,68.9,67117.0,54.7278,54.8308,54.5615,54.5615,67117.0
2018-05-11 09:50:00,68.9,69.19,68.89,69.16,105661.0,54.5615,54.7912,54.5536,54.7674,105661.0
2018-05-11 09:55:00,69.16,69.27,69.1,69.25,73988.0,54.7674,54.8545,54.7199,54.8387,73988.0
2018-05-11 10:00:00,69.25,69.33,69.18,69.22,95243.0,54.8387,54.9021,54.7833,54.8149,95243.0
2018-05-11 10:05:00,69.22,69.37,69.19,69.25,126074.0,54.8149,54.9337,54.7912,54.8387,126074.0
2018-05-11 10:10:00,69.25,69.3,69.08,69.15,90174.0,54.8387,54.8783,54.7041,54.7595,90174.0
2018-05-11 10:15:00,69.14,69.25,69.1,69.16,74907.0,54.7516,54.8387,54.7199,54.7674,74907.0
2018-05-11 10:20:00,69.15,69.28,69.13,69.25,49594.0,54.7595,54.8625,54.7437,54.8387,49594.0
2018-05-11 10:25:00,69.25,69.29,69.0,69.01,87829.0,54.8387,54.8704,54.6407,54.6486,87829.0
2018-05-11 10:30:00,69.01,69.16,68.96,69.16,102817.0,54.6486,54.7674,54.6091,54.7674,102817.0
2018-05-11 10:35:00,69.15,69.15,69.08,69.11,48090.0,54.7595,54.7595,54.7041,54.7278,48090.0
2018-05-11 10:40:00,69.12,69.27,69.1,69.23,45965.0,54.7358,54.8545,54.7199,54.8229,45965.0
2018-05-11 10:45:00,69.23,69.27,69.12,69.2,35412.0,54.8229,54.8545,54.7358,54.7991,35412.0
2018-05-11 10:50:00,69.23,69.42,69.22,69.42,80228.0,54.8229,54.9733,54.8149,54.9733,80228.0
2018-05-11 10:55:00,69.43,69.5,69.4,69.47,56056.0,54.9812,55.0367,54.9575,55.0129,56056.0
2018-05-11 11:00:00,69.47,69.57,69.46,69.56,46855.0,55.0129,55.0921,55.005,55.0842,46855.0
2018-05-11 11:05:00,69.56,69.56,69.43,69.45,41760.0,55.0842,55.0842,54.9812,54.9971,41760.0
2018-05-11 11:10:00,69.46,69.51,69.44,69.46,39206.0,55.005,55.0446,54.9892,55.005,39206.0
2018-05-11 11:15:00,69.46,69.63,69.46,69.57,67898.0,55.005,55.1396,55.005,55.0921,67898.0
2018-05-11 11:20:00,69.58,69.6,69.48,69.49,51887.0,55.1,55.1159,55.0208,55.0288,51887.0
2018-05-11 11:25:00,69.49,69.58,69.45,69.45,29710.0,55.0288,55.1,54.9971,54.9971,29710.0
2018-05-11 11:30:00,69.45,69.49,69.38,69.4,56296.0,54.9971,55.0288,54.9416,54.9575,56296.0
2018-05-11 11:35:00,69.41,69.45,69.34,69.34,34355.0,54.9654,54.9971,54.91,54.91,34355.0
2018-05-11 11:40:00,69.33,69.47,69.31,69.45,54322.0,54.9021,55.0129,54.8862,54.9971,54322.0
2018-05-11 11:45:00,69.44,69.5,69.42,69.49,53167.0,54.9892,55.0367,54.9733,55.0288,53167.0
2018-05-11 11:50:00,69.49,69.61,69.49,69.56,135214.0,55.0288,55.1238,55.0288,55.0842,135214.0
2018-05-11 11:55:00,69.56,69.62,69.55,69.59,27083.0,55.0842,55.1317,55.0763,55.1079,27083.0
2018-05-11 12:00:00,69.6,69.76,69.57,69.68,163905.0,55.1159,55.2426,55.0921,55.1792,163905.0
2018-05-11 12:05:00,69.69,69.75,69.66,69.68,71599.0,55.1871,55.2346,55.1634,55.1792,71599.0
2018-05-11 12:10:00,69.67,69.67,69.51,69.53,86733.0,55.1713,55.1713,55.0446,55.0604,86733.0
2018-05-11 12:15:00,69.54,69.57,69.44,69.57,34997.0,55.0683,55.0921,54.9892,55.0921,34997.0
2018-05-11 12:20:00,69.57,69.67,69.48,69.67,58725.0,55.0921,55.1713,55.0208,55.1713,58725.0
2018-05-11 12:25:00,69.67,69.77,69.63,69.76,69757.0,55.1713,55.2505,55.1396,55.2426,69757.0
2018-05-11 12:30:00,69.76,69.81,69.73,69.75,86896.0,55.2426,55.2822,55.2188,55.2346,86896.0
2018-05-11 12:35:00,69.75,69.81,69.73,69.77,27914.0,55.2346,55.2822,55.2188,55.2505,27914.0
2018-05-11 12:40:00,69.77,69.85,69.77,69.83,33168.0,55.2505,55.3138,55.2505,55.298,33168.0
2018-05-11 12:45:00,69.83,69.89,69.81,69.87,43177.0,55.298,55.3455,55.2822,55.3297,43177.0
2018-05-11 12:50:00,69.87,69.89,69.82,69.87,36409.0,55.3297,55.3455,55.2901,55.3297,36409.0
2018-05-11 12:55:00,69.86,69.88,69.81,69.83,34612.0,55.3218,55.3376,55.2822,55.298,34612.0
2018-05-11 13:00:00,69.81,69.81,69.71,69.72,28448.0,55.2822,55.2822,55.203,55.2109,28448.0
2018-05-11 13:05:00,69.72,69.75,69.66,69.72,60022.0,55.2109,55.2346,55.1634,55.2109,60022.0
2018-05-11 13:10:00,69.73,69.75,69.66,69.69,35562.0,55.2188,55.2346,55.1634,55.1871,35562.0
2018-05-11 13:15:00,69.68,69.74,69.65,69.66,32554.0,55.1792,55.2267,55.1555,55.1634,32554.0
2018-05-11 13:20:00,69.66,69.79,69.66,69.74,41274.0,55.1634,55.2663,55.1634,55.2267,41274.0
2018-05-11 13:25:00,69.74,69.81,69.71,69.74,36998.0,55.2267,55.2822,55.203,55.2267,36998.0
2018-05-11 13:30:00,69.74,69.78,69.67,69.71,26385.0,55.2267,55.2584,55.1713,55.203,26385.0
2018-05-11 13:35:00,69.7,69.73,69.57,69.61,32047.0,55.1951,55.2188,55.0921,55.1238,32047.0
2018-05-11 13:40:00,69.6,69.64,69.56,69.61,23923.0,55.1159,55.1475,55.0842,55.1238,23923.0
2018-05-11 13:45:00,69.6,69.72,69.57,69.7,60975.0,55.1159,55.2109,55.0921,55.1951,60975.0
2018-05-11 13:50:00,69.7,69.75,69.65,69.69,26891.0,55.1951,55.2346,55.1555,55.1871,26891.0
2018-05-11 13:55:00,69.69,69.71,69.68,69.69,21494.0,55.1871,55.203,55.1792,55.1871,21494.0
2018-05-11 14:00:00,69.69,69.7,69.63,69.64,26375.0,55.1871,55.1951,55.1396,55.1475,26375.0
2018-05-11 14:05:00,69.64,69.65,69.58,69.59,23233.0,55.1475,55.1555,55.1,55.1079,23233.0
2018-05-11 14:10:00,69.59,69.61,69.53,69.53,36186.0,55.1079,55.1238,55.0604,55.0604,36186.0
2018-05-11 14:15:00,69.53,69.61,69.53,69.58,45376.0,55.0604,55.1238,55.0604,55.1,45376.0
2018-05-11 14:20:00,69.58,69.61,69.53,69.58,54886.0,55.1,55.1238,55.0604,55.1,54886.0
2018-05-11 14:25:00,69.57,69.59,69.48,69.49,86084.0,55.0921,55.1079,55.0208,55.0288,86084.0
2018-05-11 14:30:00,69.49,69.51,69.28,69.31,54681.0,55.0288,55.0446,54.8625,54.8862,54681.0
2018-05-11 14:35:00,69.31,69.47,69.31,69.41,92969.0,54.8862,55.0129,54.8862,54.9654,92969.0
2018-05-11 14:40:00,69.4,69.41,69.3,69.31,32156.0,54.9575,54.9654,54.8783,54.8862,32156.0
2018-05-11 14:45:00,69.31,69.38,69.3,69.38,55468.0,54.8862,54.9416,54.8783,54.9416,55468.0
2018-05-11 14:50:00,69.38,69.45,69.36,69.44,65919.0,54.9416,54.9971,54.9258,54.9892,65919.0
2018-05-11 14:55:00,69.44,69.49,69.38,69.47,37848.0,54.9892,55.0288,54.9416,55.0129,37848.0
2018-05-11 15:00:00,69.48,69.48,69.38,69.38,41531.0,55.0208,55.0208,54.9416,54.9416,41531.0
2018-05-11 15:05:00,69.38,69.4,69.32,69.33,38061.0,54.9416,54.9575,54.8941,54.9021,38061.0
2018-05-11 15:10:00,69.33,69.35,69.28,69.29,32431.0,54.9021,54.9179,54.8625,54.8704,32431.0
2018-05-11 15:15:00,69.3,69.3,69.18,69.2,59990.0,54.8783,54.8783,54.7833,54.7991,59990.0
2018-05-11 15:20:00,69.2,69.27,69.15,69.25,81389.0,54.7991,54.8545,54.7595,54.8387,81389.0
2018-05-11 15:25:00,69.24,69.25,69.19,69.25,48360.0,54.8308,54.8387,54.7912,54.8387,48360.0
2018-05-11 15:30:00,69.24,69.27,69.2,69.26,69274.0,54.8308,54.8545,54.7991,54.8466,69274.0
2018-05-11 15:35:00,69.27,69.38,69.27,69.34,64351.0,54.8545,54.9416,54.8545,54.91,64351.0
2018-05-11 15:40:00,69.34,69.41,69.3,69.4,104052.0,54.91,54.9654,54.8783,54.9575,104052.0
2018-05-11 15:45:00,69.41,69.43,69.29,69.4,129731.0,54.9654,54.9812,54.8704,54.9575,129731.0
2018-05-11 15:50:00,69.4,69.44,69.37,69.41,120725.0,54.9575,54.9892,54.9337,54.9654,120725.0
2018-05-11 15:55:00,69.41,69.46,69.36,69.46,254582.0,54.9654,55.005,54.9258,55.005,254582.0
2018-05-14 09:30:00,69.5,70.21,69.49,69.94,400575.0,55.0367,55.5989,55.0288,55.3851,400575.0
2018-05-14 09:35:00,69.93,70.08,69.88,69.96,112383.0,55.3772,55.496,55.3376,55.4009,112383.0
2018-05-14 09:40:00,69.95,70.02,69.83,69.91,67705.0,55.393,55.4485,55.298,55.3614,67705.0
2018-05-14 09:45:00,69.91,69.91,69.69,69.86,61842.0,55.3614,55.3614,55.1871,55.3218,61842.0
2018-05-14 09:50:00,69.86,70.06,69.84,69.97,83582.0,55.3218,55.4801,55.3059,55.4089,83582.0
2018-05-14 09:55:00,69.96,70.03,69.9,69.99,112431.0,55.4009,55.4564,55.3534,55.4247,112431.0
2018-05-14 10:00:00,70.0,70.0,69.8,69.85,83678.0,55.4326,55.4326,55.2742,55.3138,83678.0
2018-05-14 10:05:00,69.85,69.85,69.56,69.57,138432.0,55.3138,55.3138,55.0842,55.0921,138432.0
2018-05-14 10:10:00,69.57,69.64,69.35,69.54,84906.0,55.0921,55.1475,54.9179,55.0683,84906.0
2018-05-14 10:15:00,69.54,69.58,69.43,69.45,78105.0,55.0683,55.1,54.9812,54.9971,78105.0
2018-05-14 10:20:00,69.45,69.55,69.41,69.5,47378.0,54.9971,55.0763,54.9654,55.0367,47378.0
2018-05-14 10:25:00,69.5,69.61,69.5,69.56,52877.0,55.0367,55.1238,55.0367,55.0842,52877.0
2018-05-14 10:30:00,69.57,69.67,69.49,69.59,98982.0,55.0921,55.1713,55.0288,55.1079,98982.0
2018-05-14 10:35:00,69.59,69.66,69.53,69.53,73655.0,55.1079,55.1634,55.0604,55.0604,73655.0
2018-05-14 10:40:00,69.52,69.73,69.5,69.73,133667.0,55.0525,55.2188,55.0367,55.2188,133667.0
2018-05-14 10:45:00,69.72,69.77,69.67,69.69,62193.0,55.2109,55.2505,55.1713,55.1871,62193.0
2018-05-14 10:50:00,69.7,69.77,69.65,69.74,44902.0,55.1951,55.2505,55.1555,55.2267,44902.0
2018-05-14 10:55:00,69.75,69.83,69.67,69.7,79752.0,55.2346,55.298,55.1713,55.1951,79752.0
2018-05-14 11:00:00,69.7,69.74,69.64,69.73,65727.0,55.1951,55.2267,55.1475,55.2188,65727.0
2018-05-14 11:05:00,69.73,69.78,69.69,69.72,37782.0,55.2188,55.2584,55.1871,55.2109,37782.0
2018-05-14 11:10:00,69.73,69.73,69.64,69.66,29299.0,55.2188,55.2188,55.1475,55.1634,29299.0
2018-05-14 11:15:00,69.66,69.74,69.63,69.73,63774.0,55.1634,55.2267,55.1396,55.2188,63774.0
2018-05-14 11:20:00,69.74,69.79,69.72,69.77,32288.0,55.2267,55.2663,55.2109,55.2505,32288.0
2018-05-14 11:25:00,69.77,69.86,69.72,69.86,90946.0,55.2505,55.3218,55.2109,55.3218,90946.0
2018-05-14 11:30:00,69.86,70.0,69.86,69.99,86354.0,55.3218,55.4326,55.3218,55.4247,86354.0
2018-05-14 11:35:00,70.0,70.0,69.98,69.98,24733.0,55.4326,55.4326,55.4168,55.4168,24733.0
2018-05-14 11:40:00,69.98,70.0,69.94,69.97,78112.0,55.4168,55.4326,55.3851,55.4089,78112.0
2018-05-14 11:45:00,69.98,70.04,69.9,69.97,118057.0,55.4168,55.4643,55.3534,55.4089,118057.0
2018-05-14 11:50:00,69.97,70.05,69.97,70.0,46788.0,55.4089,55.4722,55.4089,55.4326,46788.0
2018-05-14 11:55:00,70.0,70.07,69.99,70.05,56965.0,55.4326,55.4881,55.4247,55.4722,56965.0
2018-05-14 12:00:00,70.04,70.06,69.91,69.92,66280.0,55.4643,55.4801,55.3614,55.3693,66280.0
2018-05-14 12:05:00,69.92,70.0,69.91,69.92,26905.0,55.3693,55.4326,55.3614,55.3693,26905.0
2018-05-14 12:10:00,69.92,69.99,69.9,69.99,57502.0,55.3693,55.4247,55.3534,55.4247,57502.0
2018-05-14 12:15:00,69.99,70.0,69.88,69.9,87378.0,55.4247,55.4326,55.3376,55.3534,87378.0
2018-05-14 12:20:00,69.91,70.0,69.9,69.99,35904.0,55.3614,55.4326,55.3534,55.4247,35904.0
2018-05-14 12:25:00,69.99,70.0,69.91,69.92,44158.0,55.4247,55.4326,55.3614,55.3693,44158.0
2018-05-14 12:30:00,69.92,69.95,69.88,69.9,27923.0,55.3693,55.393,55.3376,55.3534,27923.0
2018-05-14 12:35:00,69.9,69.97,69.82,69.97,64518.0,55.3534,55.4089,55.2901,55.4089,64518.0
2018-05-14 12:40:00,69.97,70.0,69.94,69.95,42548.0,55.4089,55.4326,55.3851,55.393,42548.0
2018-05-14 12:45:00,69.95,70.0,69.92,69.98,33938.0,55.393,55.4326,55.3693,55.4168,33938.0
2018-05-14 12:50:00,69.98,70.01,69.97,70.0,44919.0,55.4168,55.4405,55.4089,55.4326,44919.0
2018-05-14 12:55:00,69.99,70.01,69.97,69.98,58200.0,55.4247,55.4405,55.4089,55.4168,58200.0
2018-05-14 13:00:00,69.98,69.99,69.86,69.92,62549.0,55.4168,55.4247,55.3218,55.3693,62549.0
2018-05-14 13:05:00,69.92,69.96,69.92,69.93,44520.0,55.3693,55.4009,55.3693,55.3772,44520.0
2018-05-14 13:10:00,69.93,69.99,69.92,69.99,35369.0,55.3772,55.4247,55.3693,55.4247,35369.0
2018-05-14 13:15:00,69.99,69.99,69.82,69.85,96201.0,55.4247,55.4247,55.2901,55.3138,96201.0
2018-05-14 13:20:00,69.86,69.99,69.85,69.97,81665.0,55.3218,55.4247,55.3138,55.4089,81665.0
2018-05-14 13:25:00,69.98,70.0,69.92,69.95,30119.0,55.4168,55.4326,55.3693,55.393,30119.0
2018-05-14 13:30:00,69.95,69.96,69.89,69.92,40762.0,55.393,55.4009,55.3455,55.3693,40762.0
2018-05-14 13:35:00,69.92,69.93,69.89,69.91,37438.0,55.3693,55.3772,55.3455,55.3614,37438.0
2018-05-14 13:40:00,69.91,69.99,69.89,69.91,57142.0,55.3614,55.4247,55.3455,55.3614,57142.0
2018-05-14 13:45:00,69.92,69.97,69.91,69.97,49091.0,55.3693,55.4089,55.3614,55.4089,49091.0
2018-05-14 13:50:00,69.97,69.99,69.9,69.92,69634.0,55.4089,55.4247,55.3534,55.3693,69634.0
2018-05-14 13:55:00,69.91,69.93,69.85,69.86,70632.0,55.3614,55.3772,55.3138,55.3218,70632.0
2018-05-14 14:00:00,69.86,69.92,69.85,69.88,85015.0,55.3218,55.3693,55.3138,55.3376,85015.0
2018-05-14 14:05:00,69.88,69.89,69.8,69.81,35058.0,55.3376,55.3455,55.2742,55.2822,35058.0
2018-05-14 14:10:00,69.82,69.89,69.81,69.83,64361.0,55.2901,55.3455,55.2822,55.298,64361.0
2018-05-14 14:15:00,69.82,69.83,69.73,69.8,79532.0,55.2901,55.298,55.2188,55.2742,79532.0
2018-05-14 14:20:00,69.8,69.85,69.76,69.8,62082.0,55.2742,55.3138,55.2426,55.2742,62082.0
2018-05-14 14:25:00,69.8,69.93,69.79,69.9,38910.0,55.2742,55.3772,55.2663,55.3534,38910.0
2018-05-14 14:30:00,69.9,69.97,69.88,69.96,84455.0,55.3534,55.4089,55.3376,55.4009,84455.0
2018-05-14 14:35:00,69.95,69.96,69.91,69.93,58986.0,55.393,55.4009,55.3614,55.3772,58986.0
2018-05-14 14:40:00,69.93,69.93,69.87,69.89,57825.0,55.3772,55.3772,55.3297,55.3455,57825.0
2018-05-14 14:45:00,69.89,69.95,69.86,69.87,69875.0,55.3455,55.393,55.3218,55.3297,69875.0
2018-05-14 14:50:00,69.87,70.01,69.86,69.98,171893.0,55.3297,55.4405,55.3218,55.4168,171893.0
2018-05-14 14:55:00,69.98,69.99,69.9,69.91,29002.0,55.4168,55.4247,55.3534,55.3614,29002.0
2018-05-14 15:00:00,69.91,69.91,69.86,69.91,33407.0,55.3614,55.3614,55.3218,55.3614,33407.0
2018-05-14 15:05:00,69.91,69.92,69.88,69.92,56173.0,55.3614,55.3693,55.3376,55.3693,56173.0
2018-05-14 15:10:00,69.92,69.98,69.9,69.93,105945.0,55.3693,55.4168,55.3534,55.3772,105945.0
2018-05-14 15:15:00,69.93,69.95,69.89,69.9,49377.0,55.3772,55.393,55.3455,55.3534,49377.0
2018-05-14 15:20:00,69.89,69.96,69.89,69.92,82042.0,55.3455,55.4009,55.3455,55.3693,82042.0
2018-05-14 15:25:00,69.92,69.93,69.88,69.88,66234.0,55.3693,55.3772,55.3376,55.3376,66234.0
2018-05-14 15:30:00,69.88,69.89,69.76,69.78,62622.0,55.3376,55.3455,55.2426,55.2584,62622.0
2018-05-14 15:35:00,69.77,69.78,69.7,69.71,109369.0,55.2505,55.2584,55.1951,55.203,109369.0
2018-05-14 15:40:00,69.7,69.74,69.65,69.66,69699.0,55.1951,55.2267,55.1555,55.1634,69699.0
2018-05-14 15:45:00,69.67,69.7,69.63,69.64,92398.0,55.1713,55.1951,55.1396,55.1475,92398.0
2018-05-14 15:50:00,69.64,69.71,69.54,69.54,171789.0,55.1475,55.203,55.0683,55.0683,171789.0
2018-05-14 15:55:00,69.55,69.68,69.54,69.63,481310.0,55.0763,55.1792,55.0683,55.1396,481310.0
2018-05-15 09:30:00,69.55,69.69,69.41,69.62,132161.0,55.0763,55.1871,54.9654,55.1317,132161.0
2018-05-15 09:35:00,69.63,69.64,69.46,69.48,65277.0,55.1396,55.1475,55.005,55.0208,65277.0
2018-05-15 09:40:00,69.47,69.54,69.29,69.36,63039.0,55.0129,55.0683,54.8704,54.9258,63039.0
2018-05-15 09:45:00,69.39,69.58,69.38,69.53,48927.0,54.9496,55.1,54.9416,55.0604,48927.0
2018-05-15 09:50:00,69.53,69.56,69.29,69.31,59456.0,55.0604,55.0842,54.8704,54.8862,59456.0
2018-05-15 09:55:00,69.3,69.49,69.24,69.4,59851.0,54.8783,55.0288,54.8308,54.9575,59851.0
2018-05-15 10:00:00,69.41,69.49,69.29,69.31,52357.0,54.9654,55.0288,54.8704,54.8862,52357.0
2018-05-15 10:05:00,69.31,69.51,69.3,69.43,50977.0,54.8862,55.0446,54.8783,54.9812,50977.0
2018-05-15 10:10:00,69.43,69.53,69.43,69.48,43760.0,54.9812,55.0604,54.9812,55.0208,43760.0
2018-05-15 10:15:00,69.48,69.57,69.44,69.48,29468.0,55.0208,55.0921,54.9892,55.0208,29468.0
2018-05-15 10:20:00,69.49,69.58,69.45,69.55,51253.0,55.0288,55.1,54.9971,55.0763,51253.0
2018-05-15 10:25:00,69.55,69.8,69.55,69.8,54751.0,55.0763,55.2742,55.0763,55.2742,54751.0
2018-05-15 10:30:00,69.8,69.8,69.67,69.73,44007.0,55.2742,55.2742,55.1713,55.2188,44007.0
2018-05-15 10:35:00,69.73,69.78,69.69,69.72,34320.0,55.2188,55.2584,55.1871,55.2109,34320.0
2018-05-15 10:40:00,69.72,69.76,69.54,69.66,64068.0,55.2109,55.2426,55.0683,55.1634,64068.0
2018-05-15 10:45:00,69.67,69.9,69.62,69.89,56259.0,55.1713,55.3534,55.1317,55.3455,56259.0
2018-05-15 10:50:00,69.89,69.92,69.8,69.83,47258.0,55.3455,55.3693,55.2742,55.298,47258.0
2018-05-15 10:55:00,69.81,69.91,69.81,69.83,68287.0,55.2822,55.3614,55.2822,55.298,68287.0
2018-05-15 11:00:00,69.84,69.98,69.84,69.94,120734.0,55.3059,55.4168,55.3059,55.3851,120734.0
2018-05-15 11:05:00,69.94,70.0,69.92,69.97,64125.0,55.3851,55.4326,55.3693,55.4089,64125.0
2018-05-15 11:10:00,69.97,70.1,69.95,70.04,73083.0,55.4089,55.5118,55.393,55.4643,73083.0
2018-05-15 11:15:00,70.04,70.14,70.03,70.13,66378.0,55.4643,55.5435,55.4564,55.5356,66378.0
2018-05-15 11:20:00,70.13,70.2,70.12,70.2,60280.0,55.5356,55.591,55.5276,55.591,60280.0
2018-05-15 11:25:00,70.19,70.27,70.13,70.14,95972.0,55.5831,55.6464,55.5356,55.5435,95972.0
2018-05-15 11:30:00,70.15,70.17,70.04,70.09,30634.0,55.5514,55.5672,55.4643,55.5039,30634.0
2018-05-15 11:35:00,70.09,70.14,70.05,70.09,24403.0,55.5039,55.5435,55.4722,55.5039,24403.0
2018-05-15 11:40:00,70.09,70.13,70.01,70.11,30726.0,55.5039,55.5356,55.4405,55.5197,30726.0
2018-05-15 11:45:00,70.1,70.11,70.02,70.06,30566.0,55.5118,55.5197,55.4485,55.4801,30566.0
2018-05-15 11:50:00,70.06,70.12,70.06,70.1,76097.0,55.4801,55.5276,55.4801,55.5118,76097.0
2018-05-15 11:55:00,70.1,70.17,70.07,70.1,80877.0,55.5118,55.5672,55.4881,55.5118,80877.0
2018-05-15 12:00:00,70.11,70.17,70.11,70.14,59085.0,55.5197,55.5672,55.5197,55.5435,59085.0
2018-05-15 12:05:00,70.14,70.27,70.13,70.23,83295.0,55.5435,55.6464,55.5356,55.6148,83295.0
2018-05-15 12:10:00,70.23,70.24,70.16,70.17,54640.0,55.6148,55.6227,55.5593,55.5672,54640.0
2018-05-15 12:15:00,70.17,70.25,70.16,70.24,34458.0,55.5672,55.6306,55.5593,55.6227,34458.0
2018-05-15 12:20:00,70.25,70.27,70.18,70.19,31733.0,55.6306,55.6464,55.5752,55.5831,31733.0
2018-05-15 12:25:00,70.19,70.24,70.17,70.23,52150.0,55.5831,55.6227,55.5672,55.6148,52150.0
2018-05-15 12:30:00,70.24,70.3,70.22,70.26,113102.0,55.6227,55.6702,55.6068,55.6385,113102.0
2018-05-15 12:35:00,70.26,70.35,70.25,70.31,149457.0,55.6385,55.7098,55.6306,55.6781,149457.0
2018-05-15 12:40:00,70.31,70.32,70.21,70.27,60286.0,55.6781,55.686,55.5989,55.6464,60286.0
2018-05-15 12:45:00,70.27,70.33,70.25,70.3,62830.0,55.6464,55.6939,55.6306,55.6702,62830.0
2018-05-15 12:50:00,70.3,70.39,70.27,70.32,54018.0,55.6702,55.7415,55.6464,55.686,54018.0
2018-05-15 12:55:00,70.33,70.37,70.26,70.3,63385.0,55.6939,55.7256,55.6385,55.6702,63385.0
2018-05-15 13:00:00,70.29,70.34,70.18,70.24,60305.0,55.6623,55.7019,55.5752,55.6227,60305.0
2018-05-15 13:05:00,70.23,70.29,70.21,70.21,30475.0,55.6148,55.6623,55.5989,55.5989,30475.0
2018-05-15 13:10:00,70.21,70.25,70.16,70.25,36586.0,55.5989,55.6306,55.5593,55.6306,36586.0
2018-05-15 13:15:00,70.25,70.29,70.22,70.28,58824.0,55.6306,55.6623,55.6068,55.6544,58824.0
2018-05-15 13:20:00,70.29,70.33,70.23,70.3,78894.0,55.6623,55.6939,55.6148,55.6702,78894.0
2018-05-15 13:25:00,70.31,70.41,70.29,70.41,73365.0,55.6781,55.7573,55.6623,55.7573,73365.0
2018-05-15 13:30:00,70.41,70.51,70.39,70.51,79215.0,55.7573,55.8365,55.7415,55.8365,79215.0
2018-05-15 13:35:00,70.51,70.59,70.41,70.41,63643.0,55.8365,55.8998,55.7573,55.7573,63643.0
2018-05-15 13:40:00,70.42,70.43,70.29,70.32,39547.0,55.7652,55.7731,55.6623,55.686,39547.0
2018-05-15 13:45:00,70.33,70.34,70.25,70.32,35424.0,55.6939,55.7019,55.6306,55.686,35424.0
2018-05-15 13:50:00,70.31,70.37,70.28,70.35,29094.0,55.6781,55.7256,55.6544,55.7098,29094.0
2018-05-15 13:55:00,70.35,70.36,70.26,70.34,49074.0,55.7098,55.7177,55.6385,55.7019,49074.0
2018-05-15 14:00:00,70.34,70.35,70.26,70.35,57639.0,55.7019,55.7098,55.6385,55.7098,57639.0
2018-05-15 14:05:00,70.34,70.35,70.24,70.26,109647.0,55.7019,55.7098,55.6227,55.6385,109647.0
2018-05-15 14:10:00,70.26,70.3,70.24,70.26,66663.0,55.6385,55.6702,55.6227,55.6385,66663.0
2018-05-15 14:15:00,70.26,70.3,70.2,70.29,38811.0,55.6385,55.6702,55.591,55.6623,38811.0
2018-05-15 14:20:00,70.29,70.29,70.19,70.22,44629.0,55.6623,55.6623,55.5831,55.6068,44629.0
2018-05-15 14:25:00,70.22,70.35,70.15,70.33,78405.0,55.6068,55.7098,55.5514,55.6939,78405.0
2018-05-15 14:30:00,70.32,70.42,70.3,70.41,70863.0,55.686,55.7652,55.6702,55.7573,70863.0
2018-05-15 14:35:00,70.42,70.49,70.38,70.39,50711.0,55.7652,55.8206,55.7335,55.7415,50711.0
2018-05-15 14:40:00,70.4,70.42,70.33,70.38,30684.0,55.7494,55.7652,55.6939,55.7335,30684.0
2018-05-15 14:45:00,70.37,70.39,70.24,70.25,33787.0,55.7256,55.7415,55.6227,55.6306,33787.0
2018-05-15 14:50:00,70.26,70.31,70.26,70.3,42914.0,55.6385,55.6781,55.6385,55.6702,42914.0
2018-05-15 14:55:00,70.3,70.3,70.17,70.19,42793.0,55.6702,55.6702,55.5672,55.5831,42793.0
2018-05-15 15:00:00,70.21,70.22,70.05,70.1,45923.0,55.5989,55.6068,55.4722,55.5118,45923.0
2018-05-15 15:05:00,70.1,70.13,70.07,70.1,39536.0,55.5118,55.5356,55.4881,55.5118,39536.0
2018-05-15 15:10:00,70.09,70.11,70.01,70.03,37575.0,55.5039,55.5197,55.4405,55.4564,37575.0
2018-05-15 15:15:00,70.03,70.07,70.01,70.04,48961.0,55.4564,55.4881,55.4405,55.4643,48961.0
2018-05-15 15:20:00,70.05,70.08,70.0,70.01,48547.0,55.4722,55.496,55.4326,55.4405,48547.0
2018-05-15 15:25:00,70.01,70.03,69.95,70.0,42404.0,55.4405,55.4564,55.393,55.4326,42404.0
2018-05-15 15:30:00,69.99,70.05,69.97,70.02,76526.0,55.4247,55.4722,55.4089,55.4485,76526.0
2018-05-15 15:35:00,70.02,70.05,69.99,70.01,34841.0,55.4485,55.4722,55.4247,55.4405,34841.0
2018-05-15 15:40:00,70.01,70.04,69.97,70.02,81025.0,55.4405,55.4643,55.4089,55.4485,81025.0
2018-05-15 15:45:00,70.01,70.01,69.94,69.97,91760.0,55.4405,55.4405,55.3851,55.4089,91760.0
2018-05-15 15:50:00,69.97,70.07,69.93,69.95,120700.0,55.4089,55.4881,55.3772,55.393,120700.0
2018-05-15 15:55:00,69.95,70.15,69.94,70.1,267089.0,55.393,55.5514,55.3851,55.5118,267089.0
2018-05-16 09:30:00,70.0,70.2,69.96,70.02,128609.0,55.4326,55.591,55.4009,55.4485,128609.0
2018-05-16 09:35:00,69.97,70.09,69.83,69.83,48699.0,55.4089,55.5039,55.298,55.298,48699.0
2018-05-16 09:40:00,69.86,69.87,69.5,69.59,65068.0,55.3218,55.3297,55.0367,55.1079,65068.0
2018-05-16 09:45:00,69.6,69.77,69.6,69.7,80648.0,55.1159,55.2505,55.1159,55.1951,80648.0
2018-05-16 09:50:00,69.7,69.72,69.5,69.55,57745.0,55.1951,55.2109,55.0367,55.0763,57745.0
2018-05-16 09:55:00,69.55,69.58,69.41,69.45,69857.0,55.0763,55.1,54.9654,54.9971,69857.0
2018-05-16 10:00:00,69.44,69.52,69.37,69.4,79163.0,54.9892,55.0525,54.9337,54.9575,79163.0
2018-05-16 10:05:00,69.4,69.44,69.25,69.28,79204.0,54.9575,54.9892,54.8387,54.8625,79204.0
2018-05-16 10:10:00,69.28,69.33,69.21,69.26,43080.0,54.8625,54.9021,54.807,54.8466,43080.0
2018-05-16 10:15:00,69.25,69.37,69.16,69.16,50835.0,54.8387,54.9337,54.7674,54.7674,50835.0
2018-05-16 10:20:00,69.15,69.29,69.1,69.2,78720.0,54.7595,54.8704,54.7199,54.7991,78720.0
2018-05-16 10:25:00,69.21,69.35,69.21,69.25,29734.0,54.807,54.9179,54.807,54.8387,29734.0
2018-05-16 10:30:00,69.29,69.61,69.26,69.54,108753.0,54.8704,55.1238,54.8466,55.0683,108753.0
2018-05-16 10:35:00,69.54,69.77,69.52,69.77,73841.0,55.0683,55.2505,55.0525,55.2505,73841.0
2018-05-16 10:40:00,69.77,69.84,69.66,69.67,51664.0,55.2505,55.3059,55.1634,55.1713,51664.0
2018-05-16 10:45:00,69.67,69.81,69.67,69.79,35161.0,55.1713,55.2822,55.1713,55.2663,35161.0
2018-05-16 10:50:00,69.8,69.81,69.55,69.6,36736.0,55.2742,55.2822,55.0763,55.1159,36736.0
2018-05-16 10:55:00,69.59,69.6,69.53,69.57,27692.0,55.1079,55.1159,55.0604,55.0921,27692.0
2018-05-16 11:00:00,69.57,69.58,69.41,69.5,37374.0,55.0921,55.1,54.9654,55.0367,37374.0
2018-05-16 11:05:00,69.5,69.61,69.49,69.54,22953.0,55.0367,55.1238,55.0288,55.0683,22953.0
2018-05-16 11:10:00,69.54,69.58,69.51,69.52,35259.0,55.0683,55.1,55.0446,55.0525,35259.0
2018-05-16 11:15:00,69.52,69.64,69.51,69.59,31889.0,55.0525,55.1475,55.0446,55.1079,31889.0
2018-05-16 11:20:00,69.61,69.65,69.55,69.65,166806.0,55.1238,55.1555,55.0763,55.1555,166806.0
2018-05-16 11:25:00,69.64,69.72,69.6,69.7,41092.0,55.1475,55.2109,55.1159,55.1951,41092.0
2018-05-16 11:30:00,69.71,69.76,69.69,69.73,29724.0,55.203,55.2426,55.1871,55.2188,29724.0
2018-05-16 11:35:00,69.72,69.72,69.62,69.66,29152.0,55.2109,55.2109,55.1317,55.1634,29152.0
2018-05-16 11:40:00,69.67,69.67,69.5,69.5,25965.0,55.1713,55.1713,55.0367,55.0367,25965.0
2018-05-16 11:45:00,69.51,69.65,69.48,69.63,43136.0,55.0446,55.1555,55.0208,55.1396,43136.0
2018-05-16 11:50:00,69.63,69.68,69.61,69.66,15764.0,55.1396,55.1792,55.1238,55.1634,15764.0
2018-05-16 11:55:00,69.65,69.67,69.58,69.65,22461.0,55.1555,55.1713,55.1,55.1555,22461.0
2018-05-16 12:00:00,69.68,69.72,69.66,69.69,14916.0,55.1792,55.2109,55.1634,55.1871,14916.0
2018-05-16 12:05:00,69.69,69.84,69.69,69.83,38771.0,55.1871,55.3059,55.1871,55.298,38771.0
2018-05-16 12:10:00,69.82,69.86,69.74,69.8,52984.0,55.2901,55.3218,55.2267,55.2742,52984.0
2018-05-16 12:15:00,69.81,69.84,69.79,69.83,11727.0,55.2822,55.3059,55.2663,55.298,11727.0
2018-05-16 12:20:00,69.84,69.87,69.78,69.87,33994.0,55.3059,55.3297,55.2584,55.3297,33994.0
2018-05-16 12:25:00,69.87,69.93,69.87,69.87,24538.0,55.3297,55.3772,55.3297,55.3297,24538.0
2018-05-16 12:30:00,69.87,70.01,69.84,70.01,51875.0,55.3297,55.4405,55.3059,55.4405,51875.0
2018-05-16 12:35:00,70.0,70.01,69.97,70.0,15300.0,55.4326,55.4405,55.4089,55.4326,15300.0
2018-05-16 12:40:00,70.01,70.03,69.91,69.93,24884.0,55.4405,55.4564,55.3614,55.3772,24884.0
2018-05-16 12:45:00,69.93,69.96,69.88,69.96,17911.0,55.3772,55.4009,55.3376,55.4009,17911.0
2018-05-16 12:50:00,69.97,70.03,69.97,70.02,11863.0,55.4089,55.4564,55.4089,55.4485,11863.0
2018-05-16 12:55:00,70.01,70.1,70.01,70.04,37313.0,55.4405,55.5118,55.4405,55.4643,37313.0
2018-05-16 13:00:00,70.04,70.06,70.0,70.05,23481.0,55.4643,55.4801,55.4326,55.4722,23481.0
2018-05-16 13:05:00,70.06,70.08,70.0,70.06,35024.0,55.4801,55.496,55.4326,55.4801,35024.0
2018-05-16 13:10:00,70.05,70.07,70.03,70.05,21793.0,55.4722,55.4881,55.4564,55.4722,21793.0
2018-05-16 13:15:00,70.04,70.1,70.01,70.02,37266.0,55.4643,55.5118,55.4405,55.4485,37266.0
2018-05-16 13:20:00,70.03,70.05,69.94,69.94,31525.0,55.4564,55.4722,55.3851,55.3851,31525.0
2018-05-16 13:25:00,69.94,69.96,69.91,69.91,20760.0,55.3851,55.4009,55.3614,55.3614,20760.0
2018-05-16 13:30:00,69.91,69.96,69.9,69.95,12837.0,55.3614,55.4009,55.3534,55.393,12837.0
2018-05-16 13:35:00,69.95,69.96,69.89,69.91,11038.0,55.393,55.4009,55.3455,55.3614,11038.0
2018-05-16 13:40:00,69.9,69.92,69.87,69.89,11530.0,55.3534,55.3693,55.3297,55.3455,11530.0
2018-05-16 13:45:00,69.91,69.92,69.87,69.88,15722.0,55.3614,55.3693,55.3297,55.3376,15722.0
2018-05-16 13:50:00,69.88,69.92,69.87,69.88,15633.0,55.3376,55.3693,55.3297,55.3376,15633.0
2018-05-16 13:55:00,69.87,69.92,69.87,69.9,17219.0,55.3297,55.3693,55.3297,55.3534,17219.0
2018-05-16 14:00:00,69.89,69.98,69.88,69.93,20185.0,55.3455,55.4168,55.3376,55.3772,20185.0
2018-05-16 14:05:00,69.93,69.99,69.93,69.98,18648.0,55.3772,55.4247,55.3772,55.4168,18648.0
2018-05-16 14:10:00,69.98,70.0,69.94,69.96,25275.0,55.4168,55.4326,55.3851,55.4009,25275.0
2018-05-16 14:15:00,69.96,69.98,69.93,69.97,27740.0,55.4009,55.4168,55.3772,55.4089,27740.0
2018-05-16 14:20:00,69.96,69.98,69.91,69.98,21490.0,55.4009,55.4168,55.3614,55.4168,21490.0
2018-05-16 14:25:00,69.98,70.07,69.97,70.02,33838.0,55.4168,55.4881,55.4089,55.4485,33838.0
2018-05-16 14:30:00,70.01,70.03,69.94,69.94,34475.0,55.4405,55.4564,55.3851,55.3851,34475.0
2018-05-16 14:35:00,69.93,69.97,69.91,69.92,21258.0,55.3772,55.4089,55.3614,55.3693,21258.0
2018-05-16 14:40:00,69.91,69.99,69.91,69.98,232766.0,55.3614,55.4247,55.3614,55.4168,232766.0
2018-05-16 14:45:00,69.98,70.02,69.97,69.98,47469.0,55.4168,55.4485,55.4089,55.4168,47469.0
2018-05-16 14:50:00,69.98,69.98,69.9,69.93,35871.0,55.4168,55.4168,55.3534,55.3772,35871.0
2018-05-16 14:55:00,69.92,69.95,69.92,69.94,21176.0,55.3693,55.393,55.3693,55.3851,21176.0
2018-05-16 15:00:00,69.92,69.92,69.84,69.91,25755.0,55.3693,55.3693,55.3059,55.3614,25755.0
2018-05-16 15:05:00,69.92,69.92,69.88,69.88,15482.0,55.3693,55.3693,55.3376,55.3376,15482.0
2018-05-16 15:10:00,69.88,69.89,69.84,69.84,18550.0,55.3376,55.3455,55.3059,55.3059,18550.0
2018-05-16 15:15:00,69.84,69.86,69.79,69.81,30858.0,55.3059,55.3218,55.2663,55.2822,30858.0
2018-05-16 15:20:00,69.81,69.86,69.8,69.85,25947.0,55.2822,55.3218,55.2742,55.3138,25947.0
2018-05-16 15:25:00,69.84,69.85,69.8,69.8,28852.0,55.3059,55.3138,55.2742,55.2742,28852.0
2018-05-16 15:30:00,69.8,69.87,69.78,69.85,37696.0,55.2742,55.3297,55.2584,55.3138,37696.0
2018-05-16 15:35:00,69.85,69.89,69.79,69.89,40375.0,55.3138,55.3455,55.2663,55.3455,40375.0
2018-05-16 15:40:00,69.89,69.93,69.87,69.9,54397.0,55.3455,55.3772,55.3297,55.3534,54397.0
2018-05-16 15:45:00,69.89,69.9,69.74,69.75,69524.0,55.3455,55.3534,55.2267,55.2346,69524.0
2018-05-16 15:50:00,69.75,69.84,69.74,69.83,76820.0,55.2346,55.3059,55.2267,55.298,76820.0
2018-05-16 15:55:00,69.84,69.87,69.79,69.87,143572.0,55.3059,55.3297,55.2663,55.3297,143572.0
2018-05-17 09:30:00,70.2,70.3,70.09,70.16,153251.0,55.591,55.6702,55.5039,55.5593,153251.0
2018-05-17 09:35:00,70.16,70.33,70.14,70.33,74457.0,55.5593,55.6939,55.5435,55.6939,74457.0
2018-05-17 09:40:00,70.32,70.34,70.09,70.3,96887.0,55.686,55.7019,55.5039,55.6702,96887.0
2018-05-17 09:45:00,70.28,70.39,70.26,70.36,69353.0,55.6544,55.7415,55.6385,55.7177,69353.0
2018-05-17 09:50:00,70.37,70.4,70.26,70.32,64355.0,55.7256,55.7494,55.6385,55.686,64355.0
2018-05-17 09:55:00,70.31,70.32,70.21,70.22,55574.0,55.6781,55.686,55.5989,55.6068,55574.0
2018-05-17 10:00:00,70.23,70.44,70.22,70.44,74424.0,55.6148,55.7811,55.6068,55.7811,74424.0
2018-05-17 10:05:00,70.43,70.46,70.32,70.33,51157.0,55.7731,55.7969,55.686,55.6939,51157.0
2018-05-17 10:10:00,70.33,70.42,70.3,70.4,40757.0,55.6939,55.7652,55.6702,55.7494,40757.0
2018-05-17 10:15:00,70.4,70.53,70.38,70.49,112310.0,55.7494,55.8523,55.7335,55.8206,112310.0
2018-05-17 10:20:00,70.49,70.57,70.47,70.47,94073.0,55.8206,55.884,55.8048,55.8048,94073.0
2018-05-17 10:25:00,70.47,70.56,70.45,70.55,63938.0,55.8048,55.8761,55.789,55.8682,63938.0
2018-05-17 10:30:00,70.55,70.62,70.52,70.59,60083.0,55.8682,55.9236,55.8444,55.8998,60083.0
2018-05-17 10:35:00,70.59,70.68,70.48,70.49,80040.0,55.8998,55.9711,55.8127,55.8206,80040.0
2018-05-17 10:40:00,70.48,70.61,70.45,70.58,45107.0,55.8127,55.9157,55.789,55.8919,45107.0
2018-05-17 10:45:00,70.58,70.61,70.5,70.58,94029.0,55.8919,55.9157,55.8286,55.8919,94029.0
2018-05-17 10:50:00,70.59,70.63,70.56,70.58,46300.0,55.8998,55.9315,55.8761,55.8919,46300.0
2018-05-17 10:55:00,70.59,70.64,70.56,70.64,69960.0,55.8998,55.9394,55.8761,55.9394,69960.0
2018-05-17 11:00:00,70.64,70.67,70.6,70.64,53942.0,55.9394,55.9632,55.9078,55.9394,53942.0
2018-05-17 11:05:00,70.64,70.69,70.61,70.65,35857.0,55.9394,55.979,55.9157,55.9474,35857.0
2018-05-17 11:10:00,70.65,70.66,70.57,70.6,46822.0,55.9474,55.9553,55.884,55.9078,46822.0
2018-05-17 11:15:00,70.6,70.64,70.51,70.58,25910.0,55.9078,55.9394,55.8365,55.8919,25910.0
2018-05-17 11:20:00,70.58,70.61,70.51,70.58,31447.0,55.8919,55.9157,55.8365,55.8919,31447.0
2018-05-17 11:25:00,70.58,70.62,70.51,70.56,56814.0,55.8919,55.9236,55.8365,55.8761,56814.0
2018-05-17 11:30:00,70.56,70.65,70.51,70.52,51123.0,55.8761,55.9474,55.8365,55.8444,51123.0
2018-05-17 11:35:00,70.53,70.63,70.51,70.6,38987.0,55.8523,55.9315,55.8365,55.9078,38987.0
2018-05-17 11:40:00,70.61,70.64,70.58,70.6,42711.0,55.9157,55.9394,55.8919,55.9078,42711.0
2018-05-17 11:45:00,70.61,70.68,70.58,70.66,85644.0,55.9157,55.9711,55.8919,55.9553,85644.0
2018-05-17 11:50:00,70.66,70.68,70.56,70.56,158746.0,55.9553,55.9711,55.8761,55.8761,158746.0
2018-05-17 11:55:00,70.56,70.69,70.54,70.69,62388.0,55.8761,55.979,55.8602,55.979,62388.0
2018-05-17 12:00:00,70.69,70.88,70.68,70.84,92520.0,55.979,56.1295,55.9711,56.0978,92520.0
2018-05-17 12:05:00,70.84,70.84,70.74,70.78,67621.0,56.0978,56.0978,56.0186,56.0503,67621.0
2018-05-17 12:10:00,70.78,70.84,70.73,70.79,43683.0,56.0503,56.0978,56.0107,56.0582,43683.0
2018-05-17 12:15:00,70.78,70.79,70.68,70.71,121826.0,56.0503,56.0582,55.9711,55.9949,121826.0
2018-05-17 12:20:00,70.74,70.78,70.73,70.77,29397.0,56.0186,56.0503,56.0107,56.0424,29397.0
2018-05-17 12:25:00,70.77,70.8,70.73,70.75,26548.0,56.0424,56.0661,56.0107,56.0265,26548.0
2018-05-17 12:30:00,70.75,70.84,70.73,70.83,46828.0,56.0265,56.0978,56.0107,56.0899,46828.0
2018-05-17 12:35:00,70.83,70.83,70.77,70.77,38264.0,56.0899,56.0899,56.0424,56.0424,38264.0
2018-05-17 12:40:00,70.77,70.78,70.7,70.76,45907.0,56.0424,56.0503,55.9869,56.0345,45907.0
2018-05-17 12:45:00,70.76,70.78,70.68,70.77,20741.0,56.0345,56.0503,55.9711,56.0424,20741.0
2018-05-17 12:50:00,70.77,70.78,70.62,70.65,28921.0,56.0424,56.0503,55.9236,55.9474,28921.0
2018-05-17 12:55:00,70.65,70.69,70.59,70.63,29619.0,55.9474,55.979,55.8998,55.9315,29619.0
2018-05-17 13:00:00,70.64,70.72,70.63,70.7,31821.0,55.9394,56.0028,55.9315,55.9869,31821.0
2018-05-17 13:05:00,70.7,70.72,70.65,70.67,23710.0,55.9869,56.0028,55.9474,55.9632,23710.0
2018-05-17 13:10:00,70.66,70.69,70.58,70.63,24307.0,55.9553,55.979,55.8919,55.9315,24307.0
2018-05-17 13:15:00,70.64,70.71,70.63,70.66,26847.0,55.9394,55.9949,55.9315,55.9553,26847.0
2018-05-17 13:20:00,70.68,70.7,70.63,70.65,28881.0,55.9711,55.9869,55.9315,55.9474,28881.0
2018-05-17 13:25:00,70.65,70.66,70.59,70.6,30663.0,55.9474,55.9553,55.8998,55.9078,30663.0
2018-05-17 13:30:00,70.61,70.63,70.57,70.59,26062.0,55.9157,55.9315,55.884,55.8998,26062.0
2018-05-17 13:35:00,70.58,70.59,70.5,70.5,32649.0,55.8919,55.8998,55.8286,55.8286,32649.0
2018-05-17 13:40:00,70.51,70.57,70.48,70.5,39517.0,55.8365,55.884,55.8127,55.8286,39517.0
2018-05-17 13:45:00,70.5,70.55,70.46,70.52,28868.0,55.8286,55.8682,55.7969,55.8444,28868.0
2018-05-17 13:50:00,70.53,70.59,70.51,70.55,33418.0,55.8523,55.8998,55.8365,55.8682,33418.0
2018-05-17 13:55:00,70.57,70.57,70.45,70.47,27307.0,55.884,55.884,55.789,55.8048,27307.0
2018-05-17 14:00:00,70.47,70.49,70.38,70.4,59522.0,55.8048,55.8206,55.7335,55.7494,59522.0
2018-05-17 14:05:00,70.39,70.49,70.36,70.49,28057.0,55.7415,55.8206,55.7177,55.8206,28057.0
2018-05-17 14:10:00,70.5,70.53,70.47,70.48,33796.0,55.8286,55.8523,55.8048,55.8127,33796.0
2018-05-17 14:15:00,70.48,70.68,70.47,70.66,32040.0,55.8127,55.9711,55.8048,55.9553,32040.0
2018-05-17 14:20:00,70.66,70.7,70.62,70.66,29434.0,55.9553,55.9869,55.9236,55.9553,29434.0
2018-05-17 14:25:00,70.67,70.7,70.63,70.69,31888.0,55.9632,55.9869,55.9315,55.979,31888.0
2018-05-17 14:30:00,70.69,70.7,70.66,70.67,32878.0,55.979,55.9869,55.9553,55.9632,32878.0
2018-05-17 14:35:00,70.67,70.74,70.67,70.7,29143.0,55.9632,56.0186,55.9632,55.9869,29143.0
2018-05-17 14:40:00,70.7,70.71,70.65,70.69,34339.0,55.9869,55.9949,55.9474,55.979,34339.0
2018-05-17 14:45:00,70.7,70.74,70.68,70.7,30095.0,55.9869,56.0186,55.9711,55.9869,30095.0
2018-05-17 14:50:00,70.7,70.72,70.67,70.7,48230.0,55.9869,56.0028,55.9632,55.9869,48230.0
2018-05-17 14:55:00,70.7,70.77,70.68,70.76,80783.0,55.9869,56.0424,55.9711,56.0345,80783.0
2018-05-17 15:00:00,70.76,70.77,70.68,70.68,35032.0,56.0345,56.0424,55.9711,55.9711,35032.0
2018-05-17 15:05:00,70.69,70.69,70.62,70.65,42854.0,55.979,55.979,55.9236,55.9474,42854.0
2018-05-17 15:10:00,70.65,70.66,70.54,70.54,35119.0,55.9474,55.9553,55.8602,55.8602,35119.0
2018-05-17 15:15:00,70.55,70.58,70.51,70.53,34194.0,55.8682,55.8919,55.8365,55.8523,34194.0
2018-05-17 15:20:00,70.54,70.6,70.53,70.59,35193.0,55.8602,55.9078,55.8523,55.8998,35193.0
2018-05-17 15:25:00,70.58,70.63,70.55,70.55,33995.0,55.8919,55.9315,55.8682,55.8682,33995.0
2018-05-17 15:30:00,70.56,70.61,70.54,70.61,53628.0,55.8761,55.9157,55.8602,55.9157,53628.0
2018-05-17 15:35:00,70.61,71.0,70.6,70.74,306865.0,55.9157,56.2245,55.9078,56.0186,306865.0
2018-05-17 15:40:00,70.73,70.73,70.6,70.62,83384.0,56.0107,56.0107,55.9078,55.9236,83384.0
2018-05-17 15:45:00,70.62,70.71,70.61,70.7,87393.0,55.9236,55.9949,55.9157,55.9869,87393.0
2018-05-17 15:50:00,70.71,70.75,70.63,70.69,134495.0,55.9949,56.0265,55.9315,55.979,134495.0
2018-05-17 15:55:00,70.69,70.69,70.62,70.66,248944.0,55.979,55.979,55.9236,55.9553,248944.0
2018-05-18 09:30:00,70.5,70.69,70.42,70.69,331891.0,55.8286,55.979,55.7652,55.979,331891.0
2018-05-18 09:35:00,70.66,70.84,70.62,70.63,77392.0,55.9553,56.0978,55.9236,55.9315,77392.0
2018-05-18 09:40:00,70.62,70.65,70.44,70.54,58577.0,55.9236,55.9474,55.7811,55.8602,58577.0
2018-05-18 09:45:00,70.54,70.71,70.5,70.55,90580.0,55.8602,55.9949,55.8286,55.8682,90580.0
2018-05-18 09:50:00,70.56,70.61,70.32,70.32,65023.0,55.8761,55.9157,55.686,55.686,65023.0
2018-05-18 09:55:00,70.32,70.47,70.32,70.41,51298.0,55.686,55.8048,55.686,55.7573,51298.0
2018-05-18 10:00:00,70.42,70.43,70.24,70.26,54489.0,55.7652,55.7731,55.6227,55.6385,54489.0
2018-05-18 10:05:00,70.25,70.31,70.07,70.1,62328.0,55.6306,55.6781,55.4881,55.5118,62328.0
2018-05-18 10:10:00,70.11,70.24,70.04,70.13,62094.0,55.5197,55.6227,55.4643,55.5356,62094.0
2018-05-18 10:15:00,70.14,70.27,70.14,70.18,34952.0,55.5435,55.6464,55.5435,55.5752,34952.0
2018-05-18 10:20:00,70.18,70.28,70.15,70.17,81434.0,55.5752,55.6544,55.5514,55.5672,81434.0
2018-05-18 10:25:00,70.17,70.25,70.07,70.1,71523.0,55.5672,55.6306,55.4881,55.5118,71523.0
2018-05-18 10:30:00,70.1,70.12,69.9,69.9,70611.0,55.5118,55.5276,55.3534,55.3534,70611.0
2018-05-18 10:35:00,69.88,69.98,69.86,69.9,91144.0,55.3376,55.4168,55.3218,55.3534,91144.0
2018-05-18 10:40:00,69.91,69.95,69.83,69.84,39708.0,55.3614,55.393,55.298,55.3059,39708.0
2018-05-18 10:45:00,69.84,69.92,69.82,69.84,43201.0,55.3059,55.3693,55.2901,55.3059,43201.0
2018-05-18 10:50:00,69.83,69.86,69.68,69.7,46735.0,55.298,55.3218,55.1792,55.1951,46735.0
2018-05-18 10:55:00,69.7,69.83,69.69,69.83,41908.0,55.1951,55.298,55.1871,55.298,41908.0
2018-05-18 11:00:00,69.84,69.91,69.82,69.91,32911.0,55.3059,55.3614,55.2901,55.3614,32911.0
2018-05-18 11:05:00,69.9,69.92,69.8,69.83,49028.0,55.3534,55.3693,55.2742,55.298,49028.0
2018-05-18 11:10:00,69.83,69.89,69.81,69.81,38476.0,55.298,55.3455,55.2822,55.2822,38476.0
2018-05-18 11:15:00,69.81,69.88,69.75,69.8,30829.0,55.2822,55.3376,55.2346,55.2742,30829.0
2018-05-18 11:20:00,69.8,69.83,69.72,69.72,45214.0,55.2742,55.298,55.2109,55.2109,45214.0
2018-05-18 11:25:00,69.72,69.75,69.64,69.7,26827.0,55.2109,55.2346,55.1475,55.1951,26827.0
2018-05-18 11:30:00,69.71,69.83,69.67,69.78,22757.0,55.203,55.298,55.1713,55.2584,22757.0
2018-05-18 11:35:00,69.78,69.91,69.78,69.89,88638.0,55.2584,55.3614,55.2584,55.3455,88638.0
2018-05-18 11:40:00,69.91,70.0,69.88,70.0,53595.0,55.3614,55.4326,55.3376,55.4326,53595.0
2018-05-18 11:45:00,70.0,70.01,69.92,69.97,44171.0,55.4326,55.4405,55.3693,55.4089,44171.0
2018-05-18 11:50:00,69.98,70.06,69.95,70.03,36537.0,55.4168,55.4801,55.393,55.4564,36537.0
2018-05-18 11:55:00,70.04,70.08,70.01,70.01,25106.0,55.4643,55.496,55.4405,55.4405,25106.0
2018-05-18 12:00:00,70.02,70.03,69.95,69.96,35359.0,55.4485,55.4564,55.393,55.4009,35359.0
2018-05-18 12:05:00,69.96,69.99,69.86,69.88,29365.0,55.4009,55.4247,55.3218,55.3376,29365.0
2018-05-18 12:10:00,69.88,69.9,69.79,69.81,25628.0,55.3376,55.3534,55.2663,55.2822,25628.0
2018-05-18 12:15:00,69.81,69.82,69.7,69.82,56618.0,55.2822,55.2901,55.1951,55.2901,56618.0
2018-05-18 12:20:00,69.82,69.85,69.79,69.81,23939.0,55.2901,55.3138,55.2663,55.2822,23939.0
2018-05-18 12:25:00,69.81,69.83,69.75,69.76,26037.0,55.2822,55.298,55.2346,55.2426,26037.0
2018-05-18 12:30:00,69.78,69.82,69.72,69.74,31593.0,55.2584,55.2901,55.2109,55.2267,31593.0
2018-05-18 12:35:00,69.74,69.76,69.72,69.76,22451.0,55.2267,55.2426,55.2109,55.2426,22451.0
2018-05-18 12:40:00,69.76,69.8,69.72,69.79,30125.0,55.2426,55.2742,55.2109,55.2663,30125.0
2018-05-18 12:45:00,69.79,69.91,69.79,69.87,38148.0,55.2663,55.3614,55.2663,55.3297,38148.0
2018-05-18 12:50:00,69.88,69.91,69.84,69.85,28494.0,55.3376,55.3614,55.3059,55.3138,28494.0
2018-05-18 12:55:00,69.87,69.89,69.84,69.89,27299.0,55.3297,55.3455,55.3059,55.3455,27299.0
2018-05-18 13:00:00,69.89,69.9,69.85,69.87,53544.0,55.3455,55.3534,55.3138,55.3297,53544.0
2018-05-18 13:05:00,69.87,69.89,69.86,69.88,12781.0,55.3297,55.3455,55.3218,55.3376,12781.0
2018-05-18 13:10:00,69.88,69.91,69.86,69.9,23017.0,55.3376,55.3614,55.3218,55.3534,23017.0
2018-05-18 13:15:00,69.91,69.95,69.85,69.87,115612.0,55.3614,55.393,55.3138,55.3297,115612.0
2018-05-18 13:20:00,69.86,69.94,69.84,69.94,37393.0,55.3218,55.3851,55.3059,55.3851,37393.0
2018-05-18 13:25:00,69.95,69.97,69.91,69.96,24106.0,55.393,55.4089,55.3614,55.4009,24106.0
2018-05-18 13:30:00,69.96,69.96,69.85,69.86,21107.0,55.4009,55.4009,55.3138,55.3218,21107.0
2018-05-18 13:35:00,69.85,69.89,69.84,69.85,16256.0,55.3138,55.3455,55.3059,55.3138,16256.0
2018-05-18 13:40:00,69.85,69.89,69.84,69.85,16198.0,55.3138,55.3455,55.3059,55.3138,16198.0
2018-05-18 13:45:00,69.85,69.91,69.84,69.9,30502.0,55.3138,55.3614,55.3059,55.3534,30502.0
2018-05-18 13:50:00,69.9,69.94,69.86,69.86,28058.0,55.3534,55.3851,55.3218,55.3218,28058.0
2018-05-18 13:55:00,69.86,69.87,69.82,69.86,26725.0,55.3218,55.3297,55.2901,55.3218,26725.0
2018-05-18 14:00:00,69.87,69.88,69.76,69.77,27976.0,55.3297,55.3376,55.2426,55.2505,27976.0
2018-05-18 14:05:00,69.77,69.84,69.74,69.82,26004.0,55.2505,55.3059,55.2267,55.2901,26004.0
2018-05-18 14:10:00,69.83,69.87,69.81,69.87,17640.0,55.298,55.3297,55.2822,55.3297,17640.0
2018-05-18 14:15:00,69.87,69.89,69.85,69.88,18771.0,55.3297,55.3455,55.3138,55.3376,18771.0
2018-05-18 14:20:00,69.87,69.88,69.79,69.79,28704.0,55.3297,55.3376,55.2663,55.2663,28704.0
2018-05-18 14:25:00,69.79,69.83,69.77,69.77,16639.0,55.2663,55.298,55.2505,55.2505,16639.0
2018-05-18 14:30:00,69.76,69.78,69.72,69.74,23834.0,55.2426,55.2584,55.2109,55.2267,23834.0
2018-05-18 14:35:00,69.75,69.76,69.73,69.74,17148.0,55.2346,55.2426,55.2188,55.2267,17148.0
2018-05-18 14:40:00,69.73,69.73,69.64,69.65,40296.0,55.2188,55.2188,55.1475,55.1555,40296.0
2018-05-18 14:45:00,69.64,69.65,69.61,69.62,26540.0,55.1475,55.1555,55.1238,55.1317,26540.0
2018-05-18 14:50:00,69.62,69.65,69.61,69.64,17579.0,55.1317,55.1555,55.1238,55.1475,17579.0
2018-05-18 14:55:00,69.65,69.68,69.62,69.66,32568.0,55.1555,55.1792,55.1317,55.1634,32568.0
2018-05-18 15:00:00,69.66,69.67,69.58,69.59,28686.0,55.1634,55.1713,55.1,55.1079,28686.0
2018-05-18 15:05:00,69.58,69.66,69.58,69.63,20687.0,55.1,55.1634,55.1,55.1396,20687.0
2018-05-18 15:10:00,69.63,69.65,69.61,69.62,32034.0,55.1396,55.1555,55.1238,55.1317,32034.0
2018-05-18 15:15:00,69.61,69.68,69.6,69.67,21963.0,55.1238,55.1792,55.1159,55.1713,21963.0
2018-05-18 15:20:00,69.67,69.69,69.63,69.65,32823.0,55.1713,55.1871,55.1396,55.1555,32823.0
2018-05-18 15:25:00,69.65,69.66,69.61,69.64,29030.0,55.1555,55.1634,55.1238,55.1475,29030.0
2018-05-18 15:30:00,69.65,69.68,69.61,69.61,50122.0,55.1555,55.1792,55.1238,55.1238,50122.0
2018-05-18 15:35:00,69.62,69.64,69.58,69.59,43669.0,55.1317,55.1475,55.1,55.1079,43669.0
2018-05-18 15:40:00,69.59,69.6,69.55,69.58,68440.0,55.1079,55.1159,55.0763,55.1,68440.0
2018-05-18 15:45:00,69.57,69.6,69.53,69.59,65403.0,55.0921,55.1159,55.0604,55.1079,65403.0
2018-05-18 15:50:00,69.59,69.64,69.53,69.59,107621.0,55.1079,55.1475,55.0604,55.1079,107621.0
2018-05-18 15:55:00,69.59,69.67,69.55,69.55,358693.0,55.1079,55.1713,55.0763,55.0763,358693.0
2018-05-21 09:30:00,70.0,70.28,69.92,70.2,146343.0,55.4326,55.6544,55.3693,55.591,146343.0
2018-05-21 09:35:00,70.22,70.43,70.22,70.38,40151.0,55.6068,55.7731,55.6068,55.7335,40151.0
2018-05-21 09:40:00,70.39,70.51,70.36,70.36,54987.0,55.7415,55.8365,55.7177,55.7177,54987.0
2018-05-21 09:45:00,70.38,70.44,70.29,70.31,34315.0,55.7335,55.7811,55.6623,55.6781,34315.0
2018-05-21 09:50:00,70.34,70.34,70.16,70.22,59145.0,55.7019,55.7019,55.5593,55.6068,59145.0
2018-05-21 09:55:00,70.23,70.27,70.09,70.13,84619.0,55.6148,55.6464,55.5039,55.5356,84619.0
2018-05-21 10:00:00,70.16,70.2,69.9,69.93,136947.0,55.5593,55.591,55.3534,55.3772,136947.0
2018-05-21 10:05:00,69.91,69.96,69.57,69.66,79471.0,55.3614,55.4009,55.0921,55.1634,79471.0
2018-05-21 10:10:00,69.65,69.83,69.61,69.77,44747.0,55.1555,55.298,55.1238,55.2505,44747.0
2018-05-21 10:15:00,69.76,69.83,69.69,69.81,37680.0,55.2426,55.298,55.1871,55.2822,37680.0
2018-05-21 10:20:00,69.81,69.92,69.8,69.82,27088.0,55.2822,55.3693,55.2742,55.2901,27088.0
2018-05-21 10:25:00,69.82,69.92,69.82,69.85,39471.0,55.2901,55.3693,55.2901,55.3138,39471.0
2018-05-21 10:30:00,69.85,70.04,69.84,70.04,57048.0,55.3138,55.4643,55.3059,55.4643,57048.0
2018-05-21 10:35:00,70.04,70.08,69.97,69.99,50521.0,55.4643,55.496,55.4089,55.4247,50521.0
2018-05-21 10:40:00,69.99,70.12,69.97,70.11,81113.0,55.4247,55.5276,55.4089,55.5197,81113.0
2018-05-21 10:45:00,70.11,70.16,70.07,70.09,34528.0,55.5197,55.5593,55.4881,55.5039,34528.0
2018-05-21 10:50:00,70.08,70.08,69.91,69.98,41069.0,55.496,55.496,55.3614,55.4168,41069.0
2018-05-21 10:55:00,69.98,69.98,69.94,69.95,32172.0,55.4168,55.4168,55.3851,55.393,32172.0
2018-05-21 11:00:00,69.97,70.05,69.94,69.99,74546.0,55.4089,55.4722,55.3851,55.4247,74546.0
2018-05-21 11:05:00,69.98,70.0,69.91,69.95,86807.0,55.4168,55.4326,55.3614,55.393,86807.0
2018-05-21 11:10:00,69.96,70.09,69.95,70.07,100382.0,55.4009,55.5039,55.393,55.4881,100382.0
2018-05-21 11:15:00,70.08,70.26,70.08,70.24,46662.0,55.496,55.6385,55.496,55.6227,46662.0
2018-05-21 11:20:00,70.23,70.24,70.16,70.2,21673.0,55.6148,55.6227,55.5593,55.591,21673.0
2018-05-21 11:25:00,70.2,70.21,70.07,70.17,28963.0,55.591,55.5989,55.4881,55.5672,28963.0
2018-05-21 11:30:00,70.16,70.31,70.16,70.28,29282.0,55.5593,55.6781,55.5593,55.6544,29282.0
2018-05-21 11:35:00,70.28,70.3,70.21,70.24,288892.0,55.6544,55.6702,55.5989,55.6227,288892.0
2018-05-21 11:40:00,70.24,70.27,70.24,70.26,70792.0,55.6227,55.6464,55.6227,55.6385,70792.0
2018-05-21 11:45:00,70.26,70.33,70.24,70.32,78192.0,55.6385,55.6939,55.6227,55.686,78192.0
2018-05-21 11:50:00,70.31,70.33,70.26,70.28,46689.0,55.6781,55.6939,55.6385,55.6544,46689.0
2018-05-21 11:55:00,70.3,70.31,70.29,70.3,43255.0,55.6702,55.6781,55.6623,55.6702,43255.0
2018-05-21 12:00:00,70.3,70.31,70.26,70.3,43112.0,55.6702,55.6781,55.6385,55.6702,43112.0
2018-05-21 12:05:00,70.29,70.34,70.29,70.31,21728.0,55.6623,55.7019,55.6623,55.6781,21728.0
2018-05-21 12:10:00,70.3,70.38,70.29,70.36,37830.0,55.6702,55.7335,55.6623,55.7177,37830.0
2018-05-21 12:15:00,70.36,70.37,70.24,70.25,24920.0,55.7177,55.7256,55.6227,55.6306,24920.0
2018-05-21 12:20:00,70.25,70.28,70.22,70.25,22849.0,55.6306,55.6544,55.6068,55.6306,22849.0
2018-05-21 12:25:00,70.25,70.26,70.2,70.2,86829.0,55.6306,55.6385,55.591,55.591,86829.0
2018-05-21 12:30:00,70.21,70.27,70.19,70.26,25738.0,55.5989,55.6464,55.5831,55.6385,25738.0
2018-05-21 12:35:00,70.26,70.34,70.25,70.28,57650.0,55.6385,55.7019,55.6306,55.6544,57650.0
2018-05-21 12:40:00,70.28,70.41,70.27,70.39,64769.0,55.6544,55.7573,55.6464,55.7415,64769.0
2018-05-21 12:45:00,70.39,70.5,70.39,70.5,54980.0,55.7415,55.8286,55.7415,55.8286,54980.0
2018-05-21 12:50:00,70.5,70.53,70.49,70.5,80176.0,55.8286,55.8523,55.8206,55.8286,80176.0
2018-05-21 12:55:00,70.5,70.53,70.49,70.5,44596.0,55.8286,55.8523,55.8206,55.8286,44596.0
2018-05-21 13:00:00,70.51,70.53,70.49,70.5,26083.0,55.8365,55.8523,55.8206,55.8286,26083.0
2018-05-21 13:05:00,70.5,70.52,70.47,70.51,30431.0,55.8286,55.8444,55.8048,55.8365,30431.0
2018-05-21 13:10:00,70.51,70.52,70.48,70.49,29355.0,55.8365,55.8444,55.8127,55.8206,29355.0
2018-05-21 13:15:00,70.5,70.51,70.41,70.42,49836.0,55.8286,55.8365,55.7573,55.7652,49836.0
2018-05-21 13:20:00,70.42,70.44,70.41,70.42,21438.0,55.7652,55.7811,55.7573,55.7652,21438.0
2018-05-21 13:25:00,70.42,70.46,70.41,70.45,18538.0,55.7652,55.7969,55.7573,55.789,18538.0
2018-05-21 13:30:00,70.45,70.46,70.42,70.42,28509.0,55.789,55.7969,55.7652,55.7652,28509.0
2018-05-21 13:35:00,70.42,70.47,70.39,70.45,30603.0,55.7652,55.8048,55.7415,55.789,30603.0
2018-05-21 13:40:00,70.45,70.46,70.41,70.42,21755.0,55.789,55.7969,55.7573,55.7652,21755.0
2018-05-21 13:45:00,70.43,70.5,70.41,70.5,26546.0,55.7731,55.8286,55.7573,55.8286,26546.0
2018-05-21 13:50:00,70.5,70.51,70.48,70.48,19491.0,55.8286,55.8365,55.8127,55.8127,19491.0
2018-05-21 13:55:00,70.48,70.51,70.46,70.5,37494.0,55.8127,55.8365,55.7969,55.8286,37494.0
2018-05-21 14:00:00,70.5,70.51,70.47,70.47,25374.0,55.8286,55.8365,55.8048,55.8048,25374.0
2018-05-21 14:05:00,70.47,70.47,70.43,70.44,24521.0,55.8048,55.8048,55.7731,55.7811,24521.0
2018-05-21 14:10:00,70.44,70.49,70.43,70.45,34182.0,55.7811,55.8206,55.7731,55.789,34182.0
2018-05-21 14:15:00,70.44,70.47,70.41,70.47,38454.0,55.7811,55.8048,55.7573,55.8048,38454.0
2018-05-21 14:20:00,70.46,70.51,70.43,70.46,36631.0,55.7969,55.8365,55.7731,55.7969,36631.0
2018-05-21 14:25:00,70.45,70.5,70.44,70.5,23048.0,55.789,55.8286,55.7811,55.8286,23048.0
2018-05-21 14:30:00,70.49,70.5,70.43,70.45,33774.0,55.8206,55.8286,55.7731,55.789,33774.0
2018-05-21 14:35:00,70.45,70.5,70.44,70.49,24216.0,55.789,55.8286,55.7811,55.8206,24216.0
2018-05-21 14:40:00,70.49,70.5,70.46,70.5,33039.0,55.8206,55.8286,55.7969,55.8286,33039.0
2018-05-21 14:45:00,70.5,70.61,70.49,70.59,116316.0,55.8286,55.9157,55.8206,55.8998,116316.0
2018-05-21 14:50:00,70.6,70.6,70.55,70.57,46493.0,55.9078,55.9078,55.8682,55.884,46493.0
2018-05-21 14:55:00,70.58,70.59,70.56,70.59,35081.0,55.8919,55.8998,55.8761,55.8998,35081.0
2018-05-21 15:00:00,70.59,70.61,70.57,70.59,37391.0,55.8998,55.9157,55.884,55.8998,37391.0
2018-05-21 15:05:00,70.6,70.67,70.57,70.64,53699.0,55.9078,55.9632,55.884,55.9394,53699.0
2018-05-21 15:10:00,70.64,70.7,70.63,70.7,46450.0,55.9394,55.9869,55.9315,55.9869,46450.0
2018-05-21 15:15:00,70.7,70.7,70.65,70.66,48111.0,55.9869,55.9869,55.9474,55.9553,48111.0
2018-05-21 15:20:00,70.67,70.68,70.63,70.65,49363.0,55.9632,55.9711,55.9315,55.9474,49363.0
2018-05-21 15:25:00,70.66,70.68,70.63,70.68,54633.0,55.9553,55.9711,55.9315,55.9711,54633.0
2018-05-21 15:30:00,70.69,70.7,70.66,70.68,43540.0,55.979,55.9869,55.9553,55.9711,43540.0
2018-05-21 15:35:00,70.68,70.71,70.67,70.7,63468.0,55.9711,55.9949,55.9632,55.9869,63468.0
2018-05-21 15:40:00,70.7,70.75,70.7,70.73,74129.0,55.9869,56.0265,55.9869,56.0107,74129.0
2018-05-21 15:45:00,70.73,70.76,70.72,70.74,82199.0,56.0107,56.0345,56.0028,56.0186,82199.0
2018-05-21 15:50:00,70.74,70.78,70.69,70.73,139208.0,56.0186,56.0503,55.979,56.0107,139208.0
2018-05-21 15:55:00,70.73,70.75,70.66,70.67,263554.0,56.0107,56.0265,55.9553,55.9632,263554.0
2018-05-22 09:30:00,70.77,70.87,70.63,70.77,111290.0,56.0424,56.1216,55.9315,56.0424,111290.0
2018-05-22 09:35:00,70.76,70.85,70.64,70.75,102361.0,56.0345,56.1057,55.9394,56.0265,102361.0
2018-05-22 09:40:00,70.74,70.91,70.74,70.91,82946.0,56.0186,56.1532,56.0186,56.1532,82946.0
2018-05-22 09:45:00,70.91,70.94,70.8,70.82,57823.0,56.1532,56.177,56.0661,56.082,57823.0
2018-05-22 09:50:00,70.82,71.0,70.82,70.98,86560.0,56.082,56.2245,56.082,56.2087,86560.0
2018-05-22 09:55:00,70.98,70.99,70.87,70.93,86735.0,56.2087,56.2166,56.1216,56.1691,86735.0
2018-05-22 10:00:00,70.93,71.01,70.83,70.88,222876.0,56.1691,56.2324,56.0899,56.1295,222876.0
2018-05-22 10:05:00,70.87,70.92,70.78,70.89,46744.0,56.1216,56.1612,56.0503,56.1374,46744.0
2018-05-22 10:10:00,70.88,70.96,70.81,70.87,78712.0,56.1295,56.1928,56.0741,56.1216,78712.0
2018-05-22 10:15:00,70.86,70.89,70.76,70.77,42868.0,56.1137,56.1374,56.0345,56.0424,42868.0
2018-05-22 10:20:00,70.77,70.94,70.77,70.9,44205.0,56.0424,56.177,56.0424,56.1453,44205.0
2018-05-22 10:25:00,70.91,70.98,70.86,70.97,30478.0,56.1532,56.2087,56.1137,56.2008,30478.0
2018-05-22 10:30:00,70.97,71.04,70.94,71.02,153406.0,56.2008,56.2562,56.177,56.2404,153406.0
2018-05-22 10:35:00,71.02,71.05,70.96,71.0,57672.0,56.2404,56.2641,56.1928,56.2245,57672.0
2018-05-22 10:40:00,71.01,71.08,70.96,71.06,67608.0,56.2324,56.2879,56.1928,56.272,67608.0
2018-05-22 10:45:00,71.06,71.09,71.0,71.04,77377.0,56.272,56.2958,56.2245,56.2562,77377.0
2018-05-22 10:50:00,71.03,71.08,71.02,71.08,41551.0,56.2483,56.2879,56.2404,56.2879,41551.0
2018-05-22 10:55:00,71.08,71.2,71.08,71.18,89915.0,56.2879,56.3829,56.2879,56.3671,89915.0
2018-05-22 11:00:00,71.18,71.28,71.18,71.25,49972.0,56.3671,56.4462,56.3671,56.4225,49972.0
2018-05-22 11:05:00,71.25,71.3,71.19,71.26,39566.0,56.4225,56.4621,56.375,56.4304,39566.0
2018-05-22 11:10:00,71.26,71.27,71.22,71.22,68416.0,56.4304,56.4383,56.3987,56.3987,68416.0
2018-05-22 11:15:00,71.23,71.24,71.12,71.21,64579.0,56.4067,56.4146,56.3195,56.3908,64579.0
2018-05-22 11:20:00,71.22,71.26,71.19,71.24,47901.0,56.3987,56.4304,56.375,56.4146,47901.0
2018-05-22 11:25:00,71.24,71.38,71.22,71.34,75128.0,56.4146,56.5254,56.3987,56.4938,75128.0
2018-05-22 11:30:00,71.35,71.37,71.32,71.35,42113.0,56.5017,56.5175,56.4779,56.5017,42113.0
2018-05-22 11:35:00,71.35,71.43,71.34,71.43,39034.0,56.5017,56.565,56.4938,56.565,39034.0
2018-05-22 11:40:00,71.42,71.46,71.4,71.42,46960.0,56.5571,56.5888,56.5413,56.5571,46960.0
2018-05-22 11:45:00,71.42,71.56,71.39,71.55,74520.0,56.5571,56.668,56.5334,56.6601,74520.0
2018-05-22 11:50:00,71.55,71.62,71.49,71.62,80073.0,56.6601,56.7155,56.6125,56.7155,80073.0
2018-05-22 11:55:00,71.62,71.69,71.62,71.66,83519.0,56.7155,56.7709,56.7155,56.7472,83519.0
2018-05-22 12:00:00,71.66,71.67,71.61,71.63,49911.0,56.7472,56.7551,56.7076,56.7234,49911.0
2018-05-22 12:05:00,71.62,71.64,71.58,71.62,57380.0,56.7155,56.7313,56.6838,56.7155,57380.0
2018-05-22 12:10:00,71.63,71.64,71.59,71.63,79146.0,56.7234,56.7313,56.6917,56.7234,79146.0
2018-05-22 12:15:00,71.63,71.71,71.63,71.7,64099.0,56.7234,56.7868,56.7234,56.7788,64099.0
2018-05-22 12:20:00,71.69,71.7,71.55,71.59,82337.0,56.7709,56.7788,56.6601,56.6917,82337.0
2018-05-22 12:25:00,71.59,71.61,71.55,71.56,42649.0,56.6917,56.7076,56.6601,56.668,42649.0
2018-05-22 12:30:00,71.56,71.62,71.53,71.59,48590.0,56.668,56.7155,56.6442,56.6917,48590.0
2018-05-22 12:35:00,71.59,71.61,71.51,71.56,29688.0,56.6917,56.7076,56.6284,56.668,29688.0
2018-05-22 12:40:00,71.56,71.57,71.49,71.52,34444.0,56.668,56.6759,56.6125,56.6363,34444.0
2018-05-22 12:45:00,71.52,71.52,71.4,71.49,31025.0,56.6363,56.6363,56.5413,56.6125,31025.0
2018-05-22 12:50:00,71.49,71.5,71.4,71.41,22423.0,56.6125,56.6205,56.5413,56.5492,22423.0
2018-05-22 12:55:00,71.42,71.47,71.41,71.46,22876.0,56.5571,56.5967,56.5492,56.5888,22876.0
2018-05-22 13:00:00,71.46,71.47,71.42,71.44,22713.0,56.5888,56.5967,56.5571,56.5729,22713.0
2018-05-22 13:05:00,71.43,71.44,71.39,71.42,30912.0,56.565,56.5729,56.5334,56.5571,30912.0
2018-05-22 13:10:00,71.42,71.45,71.39,71.44,37236.0,56.5571,56.5809,56.5334,56.5729,37236.0
2018-05-22 13:15:00,71.45,71.48,71.41,71.43,30109.0,56.5809,56.6046,56.5492,56.565,30109.0
2018-05-22 13:20:00,71.42,71.43,71.26,71.26,44807.0,56.5571,56.565,56.4304,56.4304,44807.0
2018-05-22 13:25:00,71.27,71.33,71.26,71.32,39283.0,56.4383,56.4858,56.4304,56.4779,39283.0
2018-05-22 13:30:00,71.31,71.38,71.3,71.37,34992.0,56.47,56.5254,56.4621,56.5175,34992.0
2018-05-22 13:35:00,71.37,71.43,71.37,71.41,36083.0,56.5175,56.565,56.5175,56.5492,36083.0
2018-05-22 13:40:00,71.41,71.41,71.35,71.35,28205.0,56.5492,56.5492,56.5017,56.5017,28205.0
2018-05-22 13:45:00,71.35,71.45,71.33,71.42,39202.0,56.5017,56.5809,56.4858,56.5571,39202.0
2018-05-22 13:50:00,71.42,71.46,71.4,71.44,34966.0,56.5571,56.5888,56.5413,56.5729,34966.0
2018-05-22 13:55:00,71.45,71.45,71.32,71.32,25633.0,56.5809,56.5809,56.4779,56.4779,25633.0
2018-05-22 14:00:00,71.31,71.32,71.27,71.31,24345.0,56.47,56.4779,56.4383,56.47,24345.0
2018-05-22 14:05:00,71.32,71.37,71.32,71.36,30644.0,56.4779,56.5175,56.4779,56.5096,30644.0
2018-05-22 14:10:00,71.36,71.42,71.35,71.38,29112.0,56.5096,56.5571,56.5017,56.5254,29112.0
2018-05-22 14:15:00,71.39,71.39,71.34,71.34,22033.0,56.5334,56.5334,56.4938,56.4938,22033.0
2018-05-22 14:20:00,71.35,71.35,71.26,71.26,33463.0,56.5017,56.5017,56.4304,56.4304,33463.0
2018-05-22 14:25:00,71.26,71.3,71.24,71.27,30823.0,56.4304,56.4621,56.4146,56.4383,30823.0
2018-05-22 14:30:00,71.27,71.29,71.23,71.23,36347.0,56.4383,56.4542,56.4067,56.4067,36347.0
2018-05-22 14:35:00,71.23,71.24,71.11,71.12,46959.0,56.4067,56.4146,56.3116,56.3195,46959.0
2018-05-22 14:40:00,71.11,71.17,71.03,71.04,69438.0,56.3116,56.3591,56.2483,56.2562,69438.0
2018-05-22 14:45:00,71.04,71.06,70.9,70.95,60573.0,56.2562,56.272,56.1453,56.1849,60573.0
2018-05-22 14:50:00,70.95,70.96,70.72,70.73,66239.0,56.1849,56.1928,56.0028,56.0107,66239.0
2018-05-22 14:55:00,70.73,70.74,70.52,70.55,84727.0,56.0107,56.0186,55.8444,55.8682,84727.0
2018-05-22 15:00:00,70.54,70.59,70.4,70.45,111247.0,55.8602,55.8998,55.7494,55.789,111247.0
2018-05-22 15:05:00,70.44,70.45,70.04,70.11,81717.0,55.7811,55.789,55.4643,55.5197,81717.0
2018-05-22 15:10:00,70.11,70.2,69.94,70.13,79229.0,55.5197,55.591,55.3851,55.5356,79229.0
2018-05-22 15:15:00,70.13,70.23,70.09,70.19,89571.0,55.5356,55.6148,55.5039,55.5831,89571.0
2018-05-22 15:20:00,70.19,70.23,70.1,70.21,64850.0,55.5831,55.6148,55.5118,55.5989,64850.0
2018-05-22 15:25:00,70.2,70.29,70.19,70.25,40435.0,55.591,55.6623,55.5831,55.6306,40435.0
2018-05-22 15:30:00,70.26,70.26,70.11,70.13,62898.0,55.6385,55.6385,55.5197,55.5356,62898.0
2018-05-22 15:35:00,70.14,70.14,69.94,70.0,73246.0,55.5435,55.5435,55.3851,55.4326,73246.0
2018-05-22 15:40:00,70.01,70.15,70.0,70.11,63017.0,55.4405,55.5514,55.4326,55.5197,63017.0
2018-05-22 15:45:00,70.1,70.21,70.08,70.2,88688.0,55.5118,55.5989,55.496,55.591,88688.0
2018-05-22 15:50:00,70.19,70.22,70.14,70.22,148684.0,55.5831,55.6068,55.5435,55.6068,148684.0
2018-05-22 15:55:00,70.21,70.27,70.13,70.14,264534.0,55.5989,55.6464,55.5356,55.5435,264534.0
2018-05-23 09:30:00,69.62,69.7,69.38,69.43,148205.0,55.1317,55.1951,54.9416,54.9812,148205.0
2018-05-23 09:35:00,69.41,69.77,69.35,69.77,141156.0,54.9654,55.2505,54.9179,55.2505,141156.0
2018-05-23 09:40:00,69.78,69.87,69.66,69.74,65364.0,55.2584,55.3297,55.1634,55.2267,65364.0
2018-05-23 09:45:00,69.74,69.74,69.46,69.56,90623.0,55.2267,55.2267,55.005,55.0842,90623.0
2018-05-23 09:50:00,69.59,69.7,69.42,69.7,70852.0,55.1079,55.1951,54.9733,55.1951,70852.0
2018-05-23 09:55:00,69.68,69.7,69.55,69.57,49764.0,55.1792,55.1951,55.0763,55.0921,49764.0
2018-05-23 10:00:00,69.57,69.62,69.47,69.48,44197.0,55.0921,55.1317,55.0129,55.0208,44197.0
2018-05-23 10:05:00,69.48,69.67,69.45,69.67,119639.0,55.0208,55.1713,54.9971,55.1713,119639.0
2018-05-23 10:10:00,69.68,69.83,69.67,69.81,62120.0,55.1792,55.298,55.1713,55.2822,62120.0
2018-05-23 10:15:00,69.78,69.82,69.7,69.77,72246.0,55.2584,55.2901,55.1951,55.2505,72246.0
2018-05-23 10:20:00,69.79,69.8,69.55,69.57,82913.0,55.2663,55.2742,55.0763,55.0921,82913.0
2018-05-23 10:25:00,69.57,69.57,69.37,69.37,73645.0,55.0921,55.0921,54.9337,54.9337,73645.0
2018-05-23 10:30:00,69.37,69.37,68.68,68.76,189539.0,54.9337,54.9337,54.3873,54.4507,189539.0
2018-05-23 10:35:00,68.78,68.9,68.71,68.72,85180.0,54.4665,54.5615,54.4111,54.419,85180.0
2018-05-23 10:40:00,68.73,68.76,68.58,68.71,88301.0,54.4269,54.4507,54.3081,54.4111,88301.0
2018-05-23 10:45:00,68.71,68.72,68.51,68.55,84954.0,54.4111,54.419,54.2527,54.2844,84954.0
2018-05-23 10:50:00,68.56,68.56,68.28,68.35,109891.0,54.2923,54.2923,54.0706,54.126,109891.0
2018-05-23 10:55:00,68.35,68.55,68.33,68.47,142072.0,54.126,54.2844,54.1102,54.221,142072.0
2018-05-23 11:00:00,68.47,68.73,68.45,68.71,92516.0,54.221,54.4269,54.2052,54.4111,92516.0
2018-05-23 11:05:00,68.73,68.75,68.66,68.74,80971.0,54.4269,54.4428,54.3715,54.4348,80971.0
2018-05-23 11:10:00,68.73,68.73,68.52,68.6,54781.0,54.4269,54.4269,54.2606,54.324,54781.0
2018-05-23 11:15:00,68.6,68.78,68.57,68.72,86822.0,54.324,54.4665,54.3002,54.419,86822.0
2018-05-23 11:20:00,68.72,68.72,68.55,68.63,46534.0,54.419,54.419,54.2844,54.3477,46534.0
2018-05-23 11:25:00,68.63,68.68,68.4,68.53,97314.0,54.3477,54.3873,54.1656,54.2685,97314.0
2018-05-23 11:30:00,68.53,68.6,68.48,68.5,68568.0,54.2685,54.324,54.2289,54.2448,68568.0
2018-05-23 11:35:00,68.5,68.56,68.4,68.56,40548.0,54.2448,54.2923,54.1656,54.2923,40548.0
2018-05-23 11:40:00,68.56,68.92,68.55,68.89,76829.0,54.2923,54.5774,54.2844,54.5536,76829.0
2018-05-23 11:45:00,68.9,69.12,68.86,69.05,47495.0,54.5615,54.7358,54.5299,54.6803,47495.0
2018-05-23 11:50:00,69.06,69.18,69.04,69.15,54112.0,54.6882,54.7833,54.6724,54.7595,54112.0
2018-05-23 11:55:00,69.16,69.23,69.08,69.09,42611.0,54.7674,54.8229,54.7041,54.712,42611.0
2018-05-23 12:00:00,69.08,69.26,69.07,69.24,54268.0,54.7041,54.8466,54.6962,54.8308,54268.0
2018-05-23 12:05:00,69.24,69.35,69.23,69.31,42022.0,54.8308,54.9179,54.8229,54.8862,42022.0
2018-05-23 12:10:00,69.31,69.33,69.18,69.22,54959.0,54.8862,54.9021,54.7833,54.8149,54959.0
2018-05-23 12:15:00,69.22,69.27,69.17,69.18,30558.0,54.8149,54.8545,54.7753,54.7833,30558.0
2018-05-23 12:20:00,69.19,69.2,69.1,69.17,109869.0,54.7912,54.7991,54.7199,54.7753,109869.0
2018-05-23 12:25:00,69.16,69.16,69.04,69.08,37701.0,54.7674,54.7674,54.6724,54.7041,37701.0
2018-05-23 12:30:00,69.06,69.28,69.06,69.27,204838.0,54.6882,54.8625,54.6882,54.8545,204838.0
2018-05-23 12:35:00,69.27,69.27,69.2,69.24,20625.0,54.8545,54.8545,54.7991,54.8308,20625.0
2018-05-23 12:40:00,69.24,69.28,69.17,69.2,56800.0,54.8308,54.8625,54.7753,54.7991,56800.0
2018-05-23 12:45:00,69.2,69.25,69.13,69.13,36723.0,54.7991,54.8387,54.7437,54.7437,36723.0
2018-05-23 12:50:00,69.13,69.15,69.01,69.02,54709.0,54.7437,54.7595,54.6486,54.6566,54709.0
2018-05-23 12:55:00,69.02,69.15,69.02,69.12,48331.0,54.6566,54.7595,54.6566,54.7358,48331.0
2018-05-23 13:00:00,69.1,69.15,69.04,69.05,15039.0,54.7199,54.7595,54.6724,54.6803,15039.0
2018-05-23 13:05:00,69.06,69.1,68.98,69.07,43925.0,54.6882,54.7199,54.6249,54.6962,43925.0
2018-05-23 13:10:00,69.08,69.15,69.03,69.15,37182.0,54.7041,54.7595,54.6645,54.7595,37182.0
2018-05-23 13:15:00,69.15,69.17,69.07,69.07,23565.0,54.7595,54.7753,54.6962,54.6962,23565.0
2018-05-23 13:20:00,69.06,69.26,69.05,69.25,27594.0,54.6882,54.8466,54.6803,54.8387,27594.0
2018-05-23 13:25:00,69.24,69.35,69.23,69.3,43954.0,54.8308,54.9179,54.8229,54.8783,43954.0
2018-05-23 13:30:00,69.32,69.32,69.25,69.27,17179.0,54.8941,54.8941,54.8387,54.8545,17179.0
2018-05-23 13:35:00,69.27,69.28,69.2,69.24,26416.0,54.8545,54.8625,54.7991,54.8308,26416.0
2018-05-23 13:40:00,69.23,69.29,69.21,69.25,21719.0,54.8229,54.8704,54.807,54.8387,21719.0
2018-05-23 13:45:00,69.25,69.35,69.25,69.35,18473.0,54.8387,54.9179,54.8387,54.9179,18473.0
2018-05-23 13:50:00,69.36,69.4,69.33,69.38,17657.0,54.9258,54.9575,54.9021,54.9416,17657.0
2018-05-23 13:55:00,69.38,69.38,69.24,69.24,24180.0,54.9416,54.9416,54.8308,54.8308,24180.0
2018-05-23 14:00:00,69.26,69.35,69.18,69.32,26295.0,54.8466,54.9179,54.7833,54.8941,26295.0
2018-05-23 14:05:00,69.32,69.56,69.31,69.52,26420.0,54.8941,55.0842,54.8862,55.0525,26420.0
2018-05-23 14:10:00,69.52,69.58,69.46,69.51,53812.0,55.0525,55.1,55.005,55.0446,53812.0
2018-05-23 14:15:00,69.52,69.54,69.41,69.45,52272.0,55.0525,55.0683,54.9654,54.9971,52272.0
2018-05-23 14:20:00,69.44,69.51,69.38,69.49,44624.0,54.9892,55.0446,54.9416,55.0288,44624.0
2018-05-23 14:25:00,69.5,69.52,69.44,69.44,46004.0,55.0367,55.0525,54.9892,54.9892,46004.0
2018-05-23 14:30:00,69.45,69.45,69.36,69.39,44045.0,54.9971,54.9971,54.9258,54.9496,44045.0
2018-05-23 14:35:00,69.39,69.41,69.34,69.38,29449.0,54.9496,54.9654,54.91,54.9416,29449.0
2018-05-23 14:40:00,69.39,69.43,69.35,69.4,36490.0,54.9496,54.9812,54.9179,54.9575,36490.0
2018-05-23 14:45:00,69.4,69.41,69.32,69.34,41690.0,54.9575,54.9654,54.8941,54.91,41690.0
2018-05-23 14:50:00,69.34,69.44,69.34,69.39,37739.0,54.91,54.9892,54.91,54.9496,37739.0
2018-05-23 14:55:00,69.39,69.45,69.39,69.42,29610.0,54.9496,54.9971,54.9496,54.9733,29610.0
2018-05-23 15:00:00,69.42,69.44,69.4,69.4,37578.0,54.9733,54.9892,54.9575,54.9575,37578.0
2018-05-23 15:05:00,69.4,69.44,69.31,69.34,57609.0,54.9575,54.9892,54.8862,54.91,57609.0
2018-05-23 15:10:00,69.34,69.36,69.29,69.29,31137.0,54.91,54.9258,54.8704,54.8704,31137.0
2018-05-23 15:15:00,69.28,69.29,69.19,69.25,52693.0,54.8625,54.8704,54.7912,54.8387,52693.0
2018-05-23 15:20:00,69.26,69.27,69.19,69.23,44903.0,54.8466,54.8545,54.7912,54.8229,44903.0
2018-05-23 15:25:00,69.23,69.28,69.17,69.19,58015.0,54.8229,54.8625,54.7753,54.7912,58015.0
2018-05-23 15:30:00,69.19,69.24,69.17,69.22,86509.0,54.7912,54.8308,54.7753,54.8149,86509.0
2018-05-23 15:35:00,69.22,69.25,69.15,69.16,59295.0,54.8149,54.8387,54.7595,54.7674,59295.0
2018-05-23 15:40:00,69.16,69.17,69.01,69.07,157194.0,54.7674,54.7753,54.6486,54.6962,157194.0
2018-05-23 15:45:00,69.08,69.08,68.91,68.98,157290.0,54.7041,54.7041,54.5695,54.6249,157290.0
2018-05-23 15:50:00,68.98,69.08,68.98,69.0,159714.0,54.6249,54.7041,54.6249,54.6407,159714.0
2018-05-23 15:55:00,69.0,69.12,68.99,69.11,322421.0,54.6407,54.7358,54.6328,54.7278,322421.0
2018-05-24 09:30:00,68.0,68.07,67.43,67.94,248813.0,53.8488,53.9043,53.3975,53.8013,248813.0
2018-05-24 09:35:00,67.95,68.47,67.87,68.47,172235.0,53.8092,54.221,53.7459,54.221,172235.0
2018-05-24 09:40:00,68.48,68.54,68.13,68.15,111427.0,54.2289,54.2765,53.9518,53.9676,111427.0
2018-05-24 09:45:00,68.15,68.16,67.83,67.91,158196.0,53.9676,53.9755,53.7142,53.7776,158196.0
2018-05-24 09:50:00,67.9,67.94,67.58,67.92,251323.0,53.7696,53.8013,53.5162,53.7855,251323.0
2018-05-24 09:55:00,67.95,68.25,67.95,68.17,126401.0,53.8092,54.0468,53.8092,53.9835,126401.0
2018-05-24 10:00:00,68.16,68.36,68.14,68.27,146106.0,53.9755,54.1339,53.9597,54.0626,146106.0
2018-05-24 10:05:00,68.27,68.34,68.14,68.16,100374.0,54.0626,54.1181,53.9597,53.9755,100374.0
2018-05-24 10:10:00,68.16,68.17,67.99,68.04,137646.0,53.9755,53.9835,53.8409,53.8805,137646.0
2018-05-24 10:15:00,68.04,68.32,68.03,68.19,131193.0,53.8805,54.1022,53.8726,53.9993,131193.0
2018-05-24 10:20:00,68.2,68.26,68.08,68.09,60642.0,54.0072,54.0547,53.9122,53.9201,60642.0
2018-05-24 10:25:00,68.09,68.09,67.65,67.66,83534.0,53.9201,53.9201,53.5717,53.5796,83534.0
2018-05-24 10:30:00,67.65,67.72,67.5,67.55,147834.0,53.5717,53.6271,53.4529,53.4925,147834.0
2018-05-24 10:35:00,67.55,67.79,67.49,67.74,110196.0,53.4925,53.6825,53.445,53.6429,110196.0
2018-05-24 10:40:00,67.75,67.92,67.72,67.9,51576.0,53.6509,53.7855,53.6271,53.7696,51576.0
2018-05-24 10:45:00,67.89,67.91,67.76,67.81,50065.0,53.7617,53.7776,53.6588,53.6984,50065.0
2018-05-24 10:50:00,67.81,67.83,67.69,67.69,41019.0,53.6984,53.7142,53.6033,53.6033,41019.0
2018-05-24 10:55:00,67.69,67.69,67.42,67.45,85129.0,53.6033,53.6033,53.3895,53.4133,85129.0
2018-05-24 11:00:00,67.44,67.92,67.4,67.92,201732.0,53.4054,53.7855,53.3737,53.7855,201732.0
2018-05-24 11:05:00,67.92,67.94,67.78,67.8,72888.0,53.7855,53.8013,53.6746,53.6905,72888.0
2018-05-24 11:10:00,67.8,67.8,67.72,67.78,53398.0,53.6905,53.6905,53.6271,53.6746,53398.0
2018-05-24 11:15:00,67.79,68.14,67.78,68.06,79703.0,53.6825,53.9597,53.6746,53.8963,79703.0
2018-05-24 11:20:00,68.06,68.11,67.99,68.09,42236.0,53.8963,53.9359,53.8409,53.9201,42236.0
2018-05-24 11:25:00,68.09,68.13,67.94,67.96,31504.0,53.9201,53.9518,53.8013,53.8172,31504.0
2018-05-24 11:30:00,67.96,68.02,67.92,67.98,54563.0,53.8172,53.8647,53.7855,53.833,54563.0
2018-05-24 11:35:00,67.98,68.04,67.95,68.0,37562.0,53.833,53.8805,53.8092,53.8488,37562.0
2018-05-24 11:40:00,67.99,68.14,67.99,68.12,85447.0,53.8409,53.9597,53.8409,53.9439,85447.0
2018-05-24 11:45:00,68.12,68.21,68.08,68.18,78647.0,53.9439,54.0151,53.9122,53.9914,78647.0
2018-05-24 11:50:00,68.18,68.19,68.05,68.06,36118.0,53.9914,53.9993,53.8884,53.8963,36118.0
2018-05-24 11:55:00,68.06,68.15,68.05,68.13,47161.0,53.8963,53.9676,53.8884,53.9518,47161.0
2018-05-24 12:00:00,68.13,68.15,68.06,68.07,44643.0,53.9518,53.9676,53.8963,53.9043,44643.0
2018-05-24 12:05:00,68.07,68.15,68.06,68.11,48003.0,53.9043,53.9676,53.8963,53.9359,48003.0
2018-05-24 12:10:00,68.11,68.31,68.1,68.27,49438.0,53.9359,54.0943,53.928,54.0626,49438.0
2018-05-24 12:15:00,68.27,68.37,68.26,68.32,44344.0,54.0626,54.1418,54.0547,54.1022,44344.0
2018-05-24 12:20:00,68.32,68.36,68.31,68.34,45067.0,54.1022,54.1339,54.0943,54.1181,45067.0
2018-05-24 12:25:00,68.34,68.35,68.26,68.28,33737.0,54.1181,54.126,54.0547,54.0706,33737.0
2018-05-24 12:30:00,68.3,68.34,68.29,68.3,39289.0,54.0864,54.1181,54.0785,54.0864,39289.0
2018-05-24 12:35:00,68.3,68.37,68.28,68.33,32144.0,54.0864,54.1418,54.0706,54.1102,32144.0
2018-05-24 12:40:00,68.33,68.36,68.28,68.35,42162.0,54.1102,54.1339,54.0706,54.126,42162.0
2018-05-24 12:45:00,68.35,68.49,68.33,68.49,30452.0,54.126,54.2369,54.1102,54.2369,30452.0
2018-05-24 12:50:00,68.48,68.52,68.46,68.49,31668.0,54.2289,54.2606,54.2131,54.2369,31668.0
2018-05-24 12:55:00,68.49,68.58,68.48,68.53,37948.0,54.2369,54.3081,54.2289,54.2685,37948.0
2018-05-24 13:00:00,68.54,68.69,68.54,68.67,36976.0,54.2765,54.3952,54.2765,54.3794,36976.0
2018-05-24 13:05:00,68.68,68.71,68.63,68.65,24695.0,54.3873,54.4111,54.3477,54.3636,24695.0
2018-05-24 13:10:00,68.65,68.78,68.65,68.73,39134.0,54.3636,54.4665,54.3636,54.4269,39134.0
2018-05-24 13:15:00,68.76,68.82,68.73,68.76,32658.0,54.4507,54.4982,54.4269,54.4507,32658.0
2018-05-24 13:20:00,68.76,68.76,68.67,68.7,28390.0,54.4507,54.4507,54.3794,54.4032,28390.0
2018-05-24 13:25:00,68.71,68.74,68.67,68.67,25350.0,54.4111,54.4348,54.3794,54.3794,25350.0
2018-05-24 13:30:00,68.67,68.73,68.63,68.72,34720.0,54.3794,54.4269,54.3477,54.419,34720.0
2018-05-24 13:35:00,68.72,68.76,68.7,68.72,31712.0,54.419,54.4507,54.4032,54.419,31712.0
2018-05-24 13:40:00,68.72,68.75,68.69,68.75,47267.0,54.419,54.4428,54.3952,54.4428,47267.0
2018-05-24 13:45:00,68.75,68.81,68.74,68.74,39066.0,54.4428,54.4903,54.4348,54.4348,39066.0
2018-05-24 13:50:00,68.73,68.74,68.56,68.56,141680.0,54.4269,54.4348,54.2923,54.2923,141680.0
2018-05-24 13:55:00,68.56,68.61,68.51,68.59,25262.0,54.2923,54.3319,54.2527,54.316,25262.0
2018-05-24 14:00:00,68.59,68.61,68.55,68.59,48144.0,54.316,54.3319,54.2844,54.316,48144.0
2018-05-24 14:05:00,68.59,68.61,68.53,68.58,31321.0,54.316,54.3319,54.2685,54.3081,31321.0
2018-05-24 14:10:00,68.57,68.64,68.53,68.63,37816.0,54.3002,54.3556,54.2685,54.3477,37816.0
2018-05-24 14:15:00,68.64,68.7,68.59,68.65,43410.0,54.3556,54.4032,54.316,54.3636,43410.0
2018-05-24 14:20:00,68.65,68.66,68.62,68.64,44066.0,54.3636,54.3715,54.3398,54.3556,44066.0
2018-05-24 14:25:00,68.65,68.67,68.57,68.62,57466.0,54.3636,54.3794,54.3002,54.3398,57466.0
2018-05-24 14:30:00,68.62,68.64,68.53,68.55,29193.0,54.3398,54.3556,54.2685,54.2844,29193.0
2018-05-24 14:35:00,68.56,68.59,68.53,68.54,33615.0,54.2923,54.316,54.2685,54.2765,33615.0
2018-05-24 14:40:00,68.54,68.54,68.49,68.5,26010.0,54.2765,54.2765,54.2369,54.2448,26010.0
2018-05-24 14:45:00,68.51,68.51,68.44,68.49,24574.0,54.2527,54.2527,54.1973,54.2369,24574.0
2018-05-24 14:50:00,68.49,68.58,68.48,68.56,33836.0,54.2369,54.3081,54.2289,54.2923,33836.0
2018-05-24 14:55:00,68.56,68.64,68.54,68.63,30120.0,54.2923,54.3556,54.2765,54.3477,30120.0
2018-05-24 15:00:00,68.63,68.66,68.57,68.58,46609.0,54.3477,54.3715,54.3002,54.3081,46609.0
2018-05-24 15:05:00,68.57,68.67,68.54,68.66,53558.0,54.3002,54.3794,54.2765,54.3715,53558.0
2018-05-24 15:10:00,68.66,68.66,68.5,68.53,48278.0,54.3715,54.3715,54.2448,54.2685,48278.0
2018-05-24 15:15:00,68.54,68.66,68.53,68.62,55469.0,54.2765,54.3715,54.2685,54.3398,55469.0
2018-05-24 15:20:00,68.61,68.66,68.58,68.61,51876.0,54.3319,54.3715,54.3081,54.3319,51876.0
2018-05-24 15:25:00,68.6,68.6,68.51,68.58,70919.0,54.324,54.324,54.2527,54.3081,70919.0
2018-05-24 15:30:00,68.58,68.6,68.53,68.56,43627.0,54.3081,54.324,54.2685,54.2923,43627.0
2018-05-24 15:35:00,68.56,68.58,68.46,68.46,49506.0,54.2923,54.3081,54.2131,54.2131,49506.0
2018-05-24 15:40:00,68.47,68.48,68.42,68.43,85572.0,54.221,54.2289,54.1814,54.1893,85572.0
2018-05-24 15:45:00,68.42,68.42,68.37,68.4,126844.0,54.1814,54.1814,54.1418,54.1656,126844.0
2018-05-24 15:50:00,68.4,68.47,68.37,68.41,90514.0,54.1656,54.221,54.1418,54.1735,90514.0
2018-05-24 15:55:00,68.4,68.53,68.39,68.43,208253.0,54.1656,54.2685,54.1577,54.1893,208253.0
2018-05-25 09:30:00,66.8,66.86,65.83,65.94,357977.0,52.8986,52.9461,52.1304,52.2175,357977.0
2018-05-25 09:35:00,65.94,66.0,65.29,65.51,240524.0,52.2175,52.265,51.7028,51.877,240524.0
2018-05-25 09:40:00,65.5,65.9,65.47,65.64,123793.0,51.8691,52.1859,51.8453,51.98,123793.0
2018-05-25 09:45:00,65.63,65.73,65.44,65.49,123472.0,51.972,52.0512,51.8216,51.8612,123472.0
2018-05-25 09:50:00,65.49,65.57,65.17,65.57,154126.0,51.8612,51.9245,51.6078,51.9245,154126.0
2018-05-25 09:55:00,65.56,65.58,65.18,65.24,149062.0,51.9166,51.9324,51.6157,51.6632,149062.0
2018-05-25 10:00:00,65.23,65.3,64.88,65.22,235801.0,51.6553,51.7107,51.3781,51.6474,235801.0
2018-05-25 10:05:00,65.22,65.22,64.93,65.02,87238.0,51.6474,51.6474,51.4177,51.489,87238.0
2018-05-25 10:10:00,65.03,65.15,64.91,64.97,122401.0,51.4969,51.5919,51.4019,51.4494,122401.0
2018-05-25 10:15:00,64.97,65.08,64.89,64.97,153013.0,51.4494,51.5365,51.386,51.4494,153013.0
2018-05-25 10:20:00,64.96,65.08,64.89,64.89,71378.0,51.4415,51.5365,51.386,51.386,71378.0
2018-05-25 10:25:00,64.89,64.95,64.65,64.82,117904.0,51.386,51.4336,51.196,51.3306,117904.0
2018-05-25 10:30:00,64.85,64.9,64.63,64.66,82376.0,51.3544,51.394,51.1801,51.2039,82376.0
2018-05-25 10:35:00,64.66,64.69,64.57,64.67,92010.0,51.2039,51.2277,51.1326,51.2118,92010.0
2018-05-25 10:40:00,64.67,64.81,64.66,64.75,123077.0,51.2118,51.3227,51.2039,51.2752,123077.0
2018-05-25 10:45:00,64.76,64.79,64.61,64.64,109295.0,51.2831,51.3069,51.1643,51.1881,109295.0
2018-05-25 10:50:00,64.63,64.81,64.58,64.77,91998.0,51.1801,51.3227,51.1406,51.291,91998.0
2018-05-25 10:55:00,64.77,64.94,64.71,64.79,117043.0,51.291,51.4256,51.2435,51.3069,117043.0
2018-05-25 11:00:00,64.78,64.79,64.62,64.66,108926.0,51.2989,51.3069,51.1722,51.2039,108926.0
2018-05-25 11:05:00,64.66,64.93,64.65,64.93,100636.0,51.2039,51.4177,51.196,51.4177,100636.0
2018-05-25 11:10:00,64.93,65.09,64.88,64.96,88112.0,51.4177,51.5444,51.3781,51.4415,88112.0
2018-05-25 11:15:00,64.97,65.04,64.95,64.99,77116.0,51.4494,51.5048,51.4336,51.4652,77116.0
2018-05-25 11:20:00,64.99,64.99,64.86,64.87,44241.0,51.4652,51.4652,51.3623,51.3702,44241.0
2018-05-25 11:25:00,64.86,64.9,64.78,64.87,55922.0,51.3623,51.394,51.2989,51.3702,55922.0
2018-05-25 11:30:00,64.87,64.91,64.83,64.84,46257.0,51.3702,51.4019,51.3385,51.3464,46257.0
2018-05-25 11:35:00,64.85,64.87,64.67,64.67,43564.0,51.3544,51.3702,51.2118,51.2118,43564.0
2018-05-25 11:40:00,64.67,64.67,64.51,64.63,61337.0,51.2118,51.2118,51.0851,51.1801,61337.0
2018-05-25 11:45:00,64.64,64.7,64.58,64.64,55921.0,51.1881,51.2356,51.1406,51.1881,55921.0
2018-05-25 11:50:00,64.65,64.77,64.64,64.74,46035.0,51.196,51.291,51.1881,51.2673,46035.0
2018-05-25 11:55:00,64.73,64.76,64.61,64.62,59913.0,51.2593,51.2831,51.1643,51.1722,59913.0
2018-05-25 12:00:00,64.61,64.64,64.53,64.53,47413.0,51.1643,51.1881,51.101,51.101,47413.0
2018-05-25 12:05:00,64.53,64.59,64.44,64.51,83242.0,51.101,51.1485,51.0297,51.0851,83242.0
2018-05-25 12:10:00,64.52,64.63,64.48,64.55,56567.0,51.093,51.1801,51.0614,51.1168,56567.0
2018-05-25 12:15:00,64.55,64.62,64.52,64.59,46663.0,51.1168,51.1722,51.093,51.1485,46663.0
2018-05-25 12:20:00,64.59,64.69,64.58,64.63,82803.0,51.1485,51.2277,51.1406,51.1801,82803.0
2018-05-25 12:25:00,64.64,64.68,64.6,64.67,48942.0,51.1881,51.2197,51.1564,51.2118,48942.0
2018-05-25 12:30:00,64.67,64.73,64.63,64.65,59425.0,51.2118,51.2593,51.1801,51.196,59425.0
2018-05-25 12:35:00,64.64,64.67,64.54,64.55,60638.0,51.1881,51.2118,51.1089,51.1168,60638.0
2018-05-25 12:40:00,64.56,64.62,64.5,64.58,50419.0,51.1247,51.1722,51.0772,51.1406,50419.0
2018-05-25 12:45:00,64.57,64.62,64.55,64.58,65438.0,51.1326,51.1722,51.1168,51.1406,65438.0
2018-05-25 12:50:00,64.58,64.81,64.58,64.79,84294.0,51.1406,51.3227,51.1406,51.3069,84294.0
2018-05-25 12:55:00,64.79,64.81,64.74,64.78,59998.0,51.3069,51.3227,51.2673,51.2989,59998.0
2018-05-25 13:00:00,64.78,64.8,64.7,64.73,46214.0,51.2989,51.3148,51.2356,51.2593,46214.0
2018-05-25 13:05:00,64.73,64.78,64.72,64.74,32252.0,51.2593,51.2989,51.2514,51.2673,32252.0
2018-05-25 13:10:00,64.74,64.86,64.73,64.83,48069.0,51.2673,51.3623,51.2593,51.3385,48069.0
2018-05-25 13:15:00,64.84,64.93,64.83,64.92,44569.0,51.3464,51.4177,51.3385,51.4098,44569.0
2018-05-25 13:20:00,64.93,65.01,64.91,65.0,218996.0,51.4177,51.4811,51.4019,51.4731,218996.0
2018-05-25 13:25:00,65.01,65.11,65.01,65.09,70603.0,51.4811,51.5603,51.4811,51.5444,70603.0
2018-05-25 13:30:00,65.09,65.12,65.05,65.09,73397.0,51.5444,51.5682,51.5127,51.5444,73397.0
2018-05-25 13:35:00,65.09,65.16,65.06,65.14,55654.0,51.5444,51.5999,51.5207,51.584,55654.0
2018-05-25 13:40:00,65.14,65.14,65.06,65.11,33593.0,51.584,51.584,51.5207,51.5603,33593.0
2018-05-25 13:45:00,65.1,65.14,65.03,65.06,43137.0,51.5523,51.584,51.4969,51.5207,43137.0
2018-05-25 13:50:00,65.06,65.29,65.05,65.28,71246.0,51.5207,51.7028,51.5127,51.6949,71246.0
2018-05-25 13:55:00,65.28,65.3,65.15,65.16,50043.0,51.6949,51.7107,51.5919,51.5999,50043.0
2018-05-25 14:00:00,65.16,65.28,65.15,65.24,40281.0,51.5999,51.6949,51.5919,51.6632,40281.0
2018-05-25 14:05:00,65.25,65.32,65.2,65.2,34722.0,51.6711,51.7266,51.6315,51.6315,34722.0
2018-05-25 14:10:00,65.19,65.2,65.09,65.15,41996.0,51.6236,51.6315,51.5444,51.5919,41996.0
2018-05-25 14:15:00,65.15,65.2,65.08,65.11,54069.0,51.5919,51.6315,51.5365,51.5603,54069.0
2018-05-25 14:20:00,65.1,65.14,65.04,65.1,47127.0,51.5523,51.584,51.5048,51.5523,47127.0
2018-05-25 14:25:00,65.11,65.17,65.1,65.16,41044.0,51.5603,51.6078,51.5523,51.5999,41044.0
2018-05-25 14:30:00,65.16,65.16,65.07,65.15,34280.0,51.5999,51.5999,51.5286,51.5919,34280.0
2018-05-25 14:35:00,65.16,65.18,65.13,65.14,45070.0,51.5999,51.6157,51.5761,51.584,45070.0
2018-05-25 14:40:00,65.14,65.18,65.12,65.17,86156.0,51.584,51.6157,51.5682,51.6078,86156.0
2018-05-25 14:45:00,65.17,65.21,65.16,65.2,70504.0,51.6078,51.6394,51.5999,51.6315,70504.0
2018-05-25 14:50:00,65.19,65.2,65.16,65.16,41279.0,51.6236,51.6315,51.5999,51.5999,41279.0
2018-05-25 14:55:00,65.16,65.16,65.07,65.08,30068.0,51.5999,51.5999,51.5286,51.5365,30068.0
2018-05-25 15:00:00,65.07,65.11,65.05,65.06,41745.0,51.5286,51.5603,51.5127,51.5207,41745.0
2018-05-25 15:05:00,65.07,65.1,65.03,65.07,47970.0,51.5286,51.5523,51.4969,51.5286,47970.0
2018-05-25 15:10:00,65.07,65.11,65.01,65.07,72062.0,51.5286,51.5603,51.4811,51.5286,72062.0
2018-05-25 15:15:00,65.08,65.12,65.06,65.09,91179.0,51.5365,51.5682,51.5207,51.5444,91179.0
2018-05-25 15:20:00,65.1,65.21,65.09,65.21,85393.0,51.5523,51.6394,51.5444,51.6394,85393.0
2018-05-25 15:25:00,65.21,65.38,65.2,65.38,83163.0,51.6394,51.7741,51.6315,51.7741,83163.0
2018-05-25 15:30:00,65.39,65.46,65.33,65.44,122061.0,51.782,51.8374,51.7345,51.8216,122061.0
2018-05-25 15:35:00,65.44,65.53,65.42,65.49,138291.0,51.8216,51.8929,51.8057,51.8612,138291.0
2018-05-25 15:40:00,65.5,65.52,65.45,65.45,173674.0,51.8691,51.8849,51.8295,51.8295,173674.0
2018-05-25 15:45:00,65.45,65.63,65.43,65.59,132562.0,51.8295,51.972,51.8137,51.9404,132562.0
2018-05-25 15:50:00,65.6,65.63,65.51,65.52,192992.0,51.9483,51.972,51.877,51.8849,192992.0
2018-05-25 15:55:00,65.53,65.54,65.46,65.46,472282.0,51.8929,51.9008,51.8374,51.8374,472282.0
2018-05-29 09:30:00,64.8,64.95,64.34,64.91,211655.0,51.3148,51.4336,50.9505,51.4019,211655.0
2018-05-29 09:35:00,64.93,65.15,64.86,65.12,95396.0,51.4177,51.5919,51.3623,51.5682,95396.0
2018-05-29 09:40:00,65.13,65.54,65.09,65.36,95160.0,51.5761,51.9008,51.5444,51.7582,95160.0
2018-05-29 09:45:00,65.34,65.35,64.97,65.22,71751.0,51.7424,51.7503,51.4494,51.6474,71751.0
2018-05-29 09:50:00,65.23,65.29,65.07,65.23,43340.0,51.6553,51.7028,51.5286,51.6553,43340.0
2018-05-29 09:55:00,65.22,65.41,65.12,65.35,81347.0,51.6474,51.7978,51.5682,51.7503,81347.0
2018-05-29 10:00:00,65.36,65.47,65.34,65.45,75839.0,51.7582,51.8453,51.7424,51.8295,75839.0
2018-05-29 10:05:00,65.47,65.66,65.47,65.5,75858.0,51.8453,51.9958,51.8453,51.8691,75858.0
2018-05-29 10:10:00,65.51,65.57,65.41,65.48,75316.0,51.877,51.9245,51.7978,51.8533,75316.0
2018-05-29 10:15:00,65.48,65.53,65.43,65.51,73951.0,51.8533,51.8929,51.8137,51.877,73951.0
2018-05-29 10:20:00,65.53,65.67,65.46,65.63,76892.0,51.8929,52.0037,51.8374,51.972,76892.0
2018-05-29 10:25:00,65.63,65.73,65.45,65.52,76695.0,51.972,52.0512,51.8295,51.8849,76695.0
2018-05-29 10:30:00,65.52,65.53,65.32,65.34,58286.0,51.8849,51.8929,51.7266,51.7424,58286.0
2018-05-29 10:35:00,65.34,65.48,65.32,65.43,40682.0,51.7424,51.8533,51.7266,51.8137,40682.0
2018-05-29 10:40:00,65.43,65.5,65.38,65.41,47880.0,51.8137,51.8691,51.7741,51.7978,47880.0
2018-05-29 10:45:00,65.4,65.62,65.38,65.62,64094.0,51.7899,51.9641,51.7741,51.9641,64094.0
2018-05-29 10:50:00,65.64,65.66,65.49,65.52,61176.0,51.98,51.9958,51.8612,51.8849,61176.0
2018-05-29 10:55:00,65.52,65.59,65.51,65.54,42278.0,51.8849,51.9404,51.877,51.9008,42278.0
2018-05-29 11:00:00,65.56,65.6,65.43,65.46,48490.0,51.9166,51.9483,51.8137,51.8374,48490.0
2018-05-29 11:05:00,65.48,65.51,65.39,65.48,28853.0,51.8533,51.877,51.782,51.8533,28853.0
2018-05-29 11:10:00,65.48,65.8,65.48,65.74,52311.0,51.8533,52.1067,51.8533,52.0592,52311.0
2018-05-29 11:15:00,65.75,65.82,65.65,65.65,50742.0,52.0671,52.1225,51.9879,51.9879,50742.0
2018-05-29 11:20:00,65.67,65.78,65.66,65.68,53974.0,52.0037,52.0908,51.9958,52.0116,53974.0
2018-05-29 11:25:00,65.67,65.7,65.55,65.6,37177.0,52.0037,52.0275,51.9087,51.9483,37177.0
2018-05-29 11:30:00,65.62,65.82,65.55,65.81,77047.0,51.9641,52.1225,51.9087,52.1146,77047.0
2018-05-29 11:35:00,65.81,65.82,65.71,65.71,35694.0,52.1146,52.1225,52.0354,52.0354,35694.0
2018-05-29 11:40:00,65.71,65.71,65.49,65.49,55095.0,52.0354,52.0354,51.8612,51.8612,55095.0
2018-05-29 11:45:00,65.48,65.48,65.28,65.38,111863.0,51.8533,51.8533,51.6949,51.7741,111863.0
2018-05-29 11:50:00,65.38,65.42,65.25,65.28,72080.0,51.7741,51.8057,51.6711,51.6949,72080.0
2018-05-29 11:55:00,65.29,65.42,65.29,65.37,50839.0,51.7028,51.8057,51.7028,51.7661,50839.0
2018-05-29 12:00:00,65.36,65.36,65.09,65.19,99037.0,51.7582,51.7582,51.5444,51.6236,99037.0
2018-05-29 12:05:00,65.2,65.28,65.1,65.21,87279.0,51.6315,51.6949,51.5523,51.6394,87279.0
2018-05-29 12:10:00,65.2,65.21,65.0,65.01,40697.0,51.6315,51.6394,51.4731,51.4811,40697.0
2018-05-29 12:15:00,65.02,65.26,65.01,65.26,76272.0,51.489,51.679,51.4811,51.679,76272.0
2018-05-29 12:20:00,65.25,65.33,65.21,65.28,37438.0,51.6711,51.7345,51.6394,51.6949,37438.0
2018-05-29 12:25:00,65.3,65.36,65.21,65.25,93727.0,51.7107,51.7582,51.6394,51.6711,93727.0
2018-05-29 12:30:00,65.27,65.29,65.23,65.26,36600.0,51.687,51.7028,51.6553,51.679,36600.0
2018-05-29 12:35:00,65.27,65.43,65.26,65.41,64202.0,51.687,51.8137,51.679,51.7978,64202.0
2018-05-29 12:40:00,65.43,65.5,65.4,65.45,32842.0,51.8137,51.8691,51.7899,51.8295,32842.0
2018-05-29 12:45:00,65.45,65.5,65.43,65.49,34454.0,51.8295,51.8691,51.8137,51.8612,34454.0
2018-05-29 12:50:00,65.5,65.62,65.43,65.61,65397.0,51.8691,51.9641,51.8137,51.9562,65397.0
2018-05-29 12:55:00,65.6,65.62,65.49,65.52,23265.0,51.9483,51.9641,51.8612,51.8849,23265.0
2018-05-29 13:00:00,65.51,65.57,65.49,65.52,75934.0,51.877,51.9245,51.8612,51.8849,75934.0
2018-05-29 13:05:00,65.52,65.54,65.44,65.46,69885.0,51.8849,51.9008,51.8216,51.8374,69885.0
2018-05-29 13:10:00,65.45,65.51,65.44,65.5,48523.0,51.8295,51.877,51.8216,51.8691,48523.0
2018-05-29 13:15:00,65.49,65.67,65.45,65.67,46217.0,51.8612,52.0037,51.8295,52.0037,46217.0
2018-05-29 13:20:00,65.67,65.72,65.65,65.7,38374.0,52.0037,52.0433,51.9879,52.0275,38374.0
2018-05-29 13:25:00,65.69,65.72,65.63,65.68,35294.0,52.0196,52.0433,51.972,52.0116,35294.0
2018-05-29 13:30:00,65.68,65.71,65.61,65.68,35513.0,52.0116,52.0354,51.9562,52.0116,35513.0
2018-05-29 13:35:00,65.67,65.71,65.63,65.64,39823.0,52.0037,52.0354,51.972,51.98,39823.0
2018-05-29 13:40:00,65.64,65.73,65.64,65.68,46166.0,51.98,52.0512,51.98,52.0116,46166.0
2018-05-29 13:45:00,65.68,65.8,65.67,65.76,46138.0,52.0116,52.1067,52.0037,52.075,46138.0
2018-05-29 13:50:00,65.76,65.8,65.69,65.73,29153.0,52.075,52.1067,52.0196,52.0512,29153.0
2018-05-29 13:55:00,65.73,65.75,65.69,65.69,29418.0,52.0512,52.0671,52.0196,52.0196,29418.0
2018-05-29 14:00:00,65.69,65.71,65.55,65.57,64678.0,52.0196,52.0354,51.9087,51.9245,64678.0
2018-05-29 14:05:00,65.58,65.6,65.55,65.58,36283.0,51.9324,51.9483,51.9087,51.9324,36283.0
2018-05-29 14:10:00,65.57,65.57,65.42,65.47,72038.0,51.9245,51.9245,51.8057,51.8453,72038.0
2018-05-29 14:15:00,65.46,65.53,65.45,65.45,41099.0,51.8374,51.8929,51.8295,51.8295,41099.0
2018-05-29 14:20:00,65.45,65.52,65.39,65.5,60671.0,51.8295,51.8849,51.782,51.8691,60671.0
2018-05-29 14:25:00,65.5,65.53,65.38,65.53,48835.0,51.8691,51.8929,51.7741,51.8929,48835.0
2018-05-29 14:30:00,65.53,65.71,65.49,65.66,49151.0,51.8929,52.0354,51.8612,51.9958,49151.0
2018-05-29 14:35:00,65.66,65.73,65.56,65.58,56536.0,51.9958,52.0512,51.9166,51.9324,56536.0
2018-05-29 14:40:00,65.59,65.61,65.46,65.48,43511.0,51.9404,51.9562,51.8374,51.8533,43511.0
2018-05-29 14:45:00,65.48,65.59,65.45,65.51,37841.0,51.8533,51.9404,51.8295,51.877,37841.0
2018-05-29 14:50:00,65.5,65.55,65.45,65.51,42560.0,51.8691,51.9087,51.8295,51.877,42560.0
2018-05-29 14:55:00,65.51,65.53,65.44,65.49,32891.0,51.877,51.8929,51.8216,51.8612,32891.0
2018-05-29 15:00:00,65.48,65.56,65.44,65.48,48595.0,51.8533,51.9166,51.8216,51.8533,48595.0
2018-05-29 15:05:00,65.48,65.56,65.47,65.53,42490.0,51.8533,51.9166,51.8453,51.8929,42490.0
2018-05-29 15:10:00,65.53,65.55,65.47,65.48,42453.0,51.8929,51.9087,51.8453,51.8533,42453.0
2018-05-29 15:15:00,65.48,65.51,65.42,65.47,45664.0,51.8533,51.877,51.8057,51.8453,45664.0
2018-05-29 15:20:00,65.47,65.48,65.39,65.45,43739.0,51.8453,51.8533,51.782,51.8295,43739.0
2018-05-29 15:25:00,65.44,65.51,65.44,65.51,52402.0,51.8216,51.877,51.8216,51.877,52402.0
2018-05-29 15:30:00,65.5,65.51,65.38,65.51,68548.0,51.8691,51.877,51.7741,51.877,68548.0
2018-05-29 15:35:00,65.51,65.65,65.5,65.62,100751.0,51.877,51.9879,51.8691,51.9641,100751.0
2018-05-29 15:40:00,65.62,65.7,65.56,65.7,110216.0,51.9641,52.0275,51.9166,52.0275,110216.0
2018-05-29 15:45:00,65.68,65.77,65.66,65.69,119820.0,52.0116,52.0829,51.9958,52.0196,119820.0
2018-05-29 15:50:00,65.69,65.76,65.68,65.73,129075.0,52.0196,52.075,52.0116,52.0512,129075.0
2018-05-29 15:55:00,65.73,65.76,65.65,65.72,244937.0,52.0512,52.075,51.9879,52.0433,244937.0
2018-05-30 09:30:00,66.34,66.83,66.17,66.78,311348.0,52.5343,52.9223,52.3997,52.8827,311348.0
2018-05-30 09:35:00,66.77,66.94,66.66,66.92,147729.0,52.8748,53.0094,52.7877,52.9936,147729.0
2018-05-30 09:40:00,66.93,67.24,66.93,67.19,183718.0,53.0015,53.247,53.0015,53.2074,183718.0
2018-05-30 09:45:00,67.19,67.51,67.13,67.4,143188.0,53.2074,53.4608,53.1599,53.3737,143188.0
2018-05-30 09:50:00,67.41,67.54,67.36,67.51,75571.0,53.3816,53.4846,53.342,53.4608,75571.0
2018-05-30 09:55:00,67.5,67.7,67.45,67.56,117106.0,53.4529,53.6113,53.4133,53.5004,117106.0
2018-05-30 10:00:00,67.56,67.77,67.5,67.71,105163.0,53.5004,53.6667,53.4529,53.6192,105163.0
2018-05-30 10:05:00,67.72,67.83,67.65,67.83,93749.0,53.6271,53.7142,53.5717,53.7142,93749.0
2018-05-30 10:10:00,67.86,67.9,67.72,67.89,78711.0,53.738,53.7696,53.6271,53.7617,78711.0
2018-05-30 10:15:00,67.88,67.9,67.63,67.66,64461.0,53.7538,53.7696,53.5558,53.5796,64461.0
2018-05-30 10:20:00,67.63,67.74,67.53,67.72,64820.0,53.5558,53.6429,53.4766,53.6271,64820.0
2018-05-30 10:25:00,67.7,67.84,67.69,67.78,64185.0,53.6113,53.7221,53.6033,53.6746,64185.0
2018-05-30 10:30:00,67.78,67.84,67.66,67.77,71396.0,53.6746,53.7221,53.5796,53.6667,71396.0
2018-05-30 10:35:00,67.76,67.81,67.61,67.81,107762.0,53.6588,53.6984,53.54,53.6984,107762.0
2018-05-30 10:40:00,67.81,68.27,67.81,68.15,104313.0,53.6984,54.0626,53.6984,53.9676,104313.0
2018-05-30 10:45:00,68.13,68.23,68.07,68.11,82986.0,53.9518,54.031,53.9043,53.9359,82986.0
2018-05-30 10:50:00,68.12,68.18,68.06,68.12,96677.0,53.9439,53.9914,53.8963,53.9439,96677.0
2018-05-30 10:55:00,68.12,68.37,68.11,68.37,86894.0,53.9439,54.1418,53.9359,54.1418,86894.0
2018-05-30 11:00:00,68.38,68.66,68.36,68.64,101279.0,54.1498,54.3715,54.1339,54.3556,101279.0
2018-05-30 11:05:00,68.63,68.66,68.44,68.58,87534.0,54.3477,54.3715,54.1973,54.3081,87534.0
2018-05-30 11:10:00,68.58,68.59,68.32,68.33,127045.0,54.3081,54.316,54.1022,54.1102,127045.0
2018-05-30 11:15:00,68.33,68.35,68.2,68.28,110056.0,54.1102,54.126,54.0072,54.0706,110056.0
2018-05-30 11:20:00,68.27,68.34,68.17,68.24,49402.0,54.0626,54.1181,53.9835,54.0389,49402.0
2018-05-30 11:25:00,68.23,68.34,68.22,68.28,138949.0,54.031,54.1181,54.023,54.0706,138949.0
2018-05-30 11:30:00,68.29,68.47,68.29,68.35,70765.0,54.0785,54.221,54.0785,54.126,70765.0
2018-05-30 11:35:00,68.36,68.52,68.36,68.45,54692.0,54.1339,54.2606,54.1339,54.2052,54692.0
2018-05-30 11:40:00,68.47,68.5,68.33,68.37,45596.0,54.221,54.2448,54.1102,54.1418,45596.0
2018-05-30 11:45:00,68.38,68.54,68.37,68.49,70133.0,54.1498,54.2765,54.1418,54.2369,70133.0
2018-05-30 11:50:00,68.5,68.56,68.45,68.47,61955.0,54.2448,54.2923,54.2052,54.221,61955.0
2018-05-30 11:55:00,68.47,68.54,68.36,68.48,55807.0,54.221,54.2765,54.1339,54.2289,55807.0
2018-05-30 12:00:00,68.49,68.56,68.41,68.45,62081.0,54.2369,54.2923,54.1735,54.2052,62081.0
2018-05-30 12:05:00,68.45,68.5,68.42,68.48,63665.0,54.2052,54.2448,54.1814,54.2289,63665.0
2018-05-30 12:10:00,68.48,68.5,68.42,68.49,64331.0,54.2289,54.2448,54.1814,54.2369,64331.0
2018-05-30 12:15:00,68.48,68.49,68.38,68.4,45345.0,54.2289,54.2369,54.1498,54.1656,45345.0
2018-05-30 12:20:00,68.4,68.45,68.32,68.38,50732.0,54.1656,54.2052,54.1022,54.1498,50732.0
2018-05-30 12:25:00,68.39,68.45,68.33,68.44,55695.0,54.1577,54.2052,54.1102,54.1973,55695.0
2018-05-30 12:30:00,68.44,68.48,68.36,68.38,51784.0,54.1973,54.2289,54.1339,54.1498,51784.0
2018-05-30 12:35:00,68.37,68.41,68.29,68.31,58673.0,54.1418,54.1735,54.0785,54.0943,58673.0
2018-05-30 12:40:00,68.31,68.41,68.31,68.4,75860.0,54.0943,54.1735,54.0943,54.1656,75860.0
2018-05-30 12:45:00,68.41,68.44,68.34,68.36,61267.0,54.1735,54.1973,54.1181,54.1339,61267.0
2018-05-30 12:50:00,68.35,68.47,68.3,68.46,54914.0,54.126,54.221,54.0864,54.2131,54914.0
2018-05-30 12:55:00,68.46,68.54,68.46,68.52,91768.0,54.2131,54.2765,54.2131,54.2606,91768.0
2018-05-30 13:00:00,68.52,68.55,68.44,68.49,59351.0,54.2606,54.2844,54.1973,54.2369,59351.0
2018-05-30 13:05:00,68.49,68.6,68.48,68.58,29359.0,54.2369,54.324,54.2289,54.3081,29359.0
2018-05-30 13:10:00,68.58,68.61,68.49,68.52,133878.0,54.3081,54.3319,54.2369,54.2606,133878.0
2018-05-30 13:15:00,68.52,68.69,68.49,68.62,104007.0,54.2606,54.3952,54.2369,54.3398,104007.0
2018-05-30 13:20:00,68.63,68.64,68.51,68.53,59061.0,54.3477,54.3556,54.2527,54.2685,59061.0
2018-05-30 13:25:00,68.53,68.6,68.51,68.59,27435.0,54.2685,54.324,54.2527,54.316,27435.0
2018-05-30 13:30:00,68.6,68.67,68.58,68.67,35366.0,54.324,54.3794,54.3081,54.3794,35366.0
2018-05-30 13:35:00,68.66,68.73,68.65,68.72,48895.0,54.3715,54.4269,54.3636,54.419,48895.0
2018-05-30 13:40:00,68.72,68.73,68.62,68.64,52241.0,54.419,54.4269,54.3398,54.3556,52241.0
2018-05-30 13:45:00,68.63,68.68,68.59,68.63,38167.0,54.3477,54.3873,54.316,54.3477,38167.0
2018-05-30 13:50:00,68.63,68.68,68.6,68.63,54787.0,54.3477,54.3873,54.324,54.3477,54787.0
2018-05-30 13:55:00,68.64,68.71,68.62,68.62,37952.0,54.3556,54.4111,54.3398,54.3398,37952.0
2018-05-30 14:00:00,68.63,68.74,68.63,68.69,51897.0,54.3477,54.4348,54.3477,54.3952,51897.0
2018-05-30 14:05:00,68.69,68.69,68.6,68.64,77018.0,54.3952,54.3952,54.324,54.3556,77018.0
2018-05-30 14:10:00,68.64,68.69,68.62,68.68,78383.0,54.3556,54.3952,54.3398,54.3873,78383.0
2018-05-30 14:15:00,68.69,68.7,68.5,68.51,86362.0,54.3952,54.4032,54.2448,54.2527,86362.0
2018-05-30 14:20:00,68.51,68.52,68.36,68.37,250864.0,54.2527,54.2606,54.1339,54.1418,250864.0
2018-05-30 14:25:00,68.37,68.46,68.37,68.4,177855.0,54.1418,54.2131,54.1418,54.1656,177855.0
2018-05-30 14:30:00,68.41,68.57,68.36,68.5,54401.0,54.1735,54.3002,54.1339,54.2448,54401.0
2018-05-30 14:35:00,68.5,68.5,68.42,68.43,99724.0,54.2448,54.2448,54.1814,54.1893,99724.0
2018-05-30 14:40:00,68.45,68.5,68.43,68.45,138902.0,54.2052,54.2448,54.1893,54.2052,138902.0
2018-05-30 14:45:00,68.45,68.48,68.39,68.45,181776.0,54.2052,54.2289,54.1577,54.2052,181776.0
2018-05-30 14:50:00,68.45,68.52,68.41,68.46,199864.0,54.2052,54.2606,54.1735,54.2131,199864.0
2018-05-30 14:55:00,68.45,68.48,68.41,68.42,66333.0,54.2052,54.2289,54.1735,54.1814,66333.0
2018-05-30 15:00:00,68.42,68.45,68.35,68.36,174942.0,54.1814,54.2052,54.126,54.1339,174942.0
2018-05-30 15:05:00,68.35,68.45,68.32,68.45,125799.0,54.126,54.2052,54.1022,54.2052,125799.0
2018-05-30 15:10:00,68.45,68.45,68.37,68.39,110021.0,54.2052,54.2052,54.1418,54.1577,110021.0
2018-05-30 15:15:00,68.39,68.42,68.3,68.32,112334.0,54.1577,54.1814,54.0864,54.1022,112334.0
2018-05-30 15:20:00,68.31,68.33,68.29,68.31,133950.0,54.0943,54.1102,54.0785,54.0943,133950.0
2018-05-30 15:25:00,68.31,68.33,68.27,68.27,84985.0,54.0943,54.1102,54.0626,54.0626,84985.0
2018-05-30 15:30:00,68.27,68.27,68.18,68.23,130641.0,54.0626,54.0626,53.9914,54.031,130641.0
2018-05-30 15:35:00,68.23,68.24,68.11,68.14,281961.0,54.031,54.0389,53.9359,53.9597,281961.0
2018-05-30 15:40:00,68.15,68.15,68.05,68.1,304840.0,53.9676,53.9676,53.8884,53.928,304840.0
2018-05-30 15:45:00,68.1,68.12,68.0,68.01,249415.0,53.928,53.9439,53.8488,53.8568,249415.0
2018-05-30 15:50:00,68.0,68.11,67.97,68.01,417375.0,53.8488,53.9359,53.8251,53.8568,417375.0
2018-05-30 15:55:00,68.02,68.07,68.01,68.05,677653.0,53.8647,53.9043,53.8568,53.8884,677653.0
2018-05-31 09:30:00,67.58,67.84,67.15,67.66,257505.0,53.5162,53.7221,53.1757,53.5796,257505.0
2018-05-31 09:35:00,67.67,67.7,67.19,67.3,91862.0,53.5875,53.6113,53.2074,53.2945,91862.0
2018-05-31 09:40:00,67.31,67.64,67.24,67.34,145420.0,53.3024,53.5637,53.247,53.3262,145420.0
2018-05-31 09:45:00,67.34,67.49,67.27,67.3,117267.0,53.3262,53.445,53.2707,53.2945,117267.0
2018-05-31 09:50:00,67.28,67.6,67.25,67.58,153286.0,53.2787,53.5321,53.2549,53.5162,153286.0
2018-05-31 09:55:00,67.59,67.6,67.43,67.43,69005.0,53.5242,53.5321,53.3975,53.3975,69005.0
2018-05-31 10:00:00,67.42,67.55,67.3,67.43,69076.0,53.3895,53.4925,53.2945,53.3975,69076.0
2018-05-31 10:05:00,67.44,67.49,67.15,67.2,112453.0,53.4054,53.445,53.1757,53.2153,112453.0
2018-05-31 10:10:00,67.21,67.24,67.11,67.17,51629.0,53.2232,53.247,53.144,53.1916,51629.0
2018-05-31 10:15:00,67.19,67.49,67.19,67.43,100664.0,53.2074,53.445,53.2074,53.3975,100664.0
2018-05-31 10:20:00,67.42,67.54,67.4,67.41,53928.0,53.3895,53.4846,53.3737,53.3816,53928.0
2018-05-31 10:25:00,67.4,67.6,67.39,67.56,66204.0,53.3737,53.5321,53.3658,53.5004,66204.0
2018-05-31 10:30:00,67.56,67.78,67.56,67.71,108979.0,53.5004,53.6746,53.5004,53.6192,108979.0
2018-05-31 10:35:00,67.71,67.82,67.65,67.79,65389.0,53.6192,53.7063,53.5717,53.6825,65389.0
2018-05-31 10:40:00,67.8,67.83,67.75,67.8,60240.0,53.6905,53.7142,53.6509,53.6905,60240.0
2018-05-31 10:45:00,67.81,67.86,67.72,67.73,64443.0,53.6984,53.738,53.6271,53.635,64443.0
2018-05-31 10:50:00,67.72,67.84,67.64,67.82,51050.0,53.6271,53.7221,53.5637,53.7063,51050.0
2018-05-31 10:55:00,67.82,67.83,67.68,67.72,49534.0,53.7063,53.7142,53.5954,53.6271,49534.0
2018-05-31 11:00:00,67.73,68.24,67.73,68.24,98319.0,53.635,54.0389,53.635,54.0389,98319.0
2018-05-31 11:05:00,68.24,68.31,68.19,68.28,97021.0,54.0389,54.0943,53.9993,54.0706,97021.0
2018-05-31 11:10:00,68.27,68.34,67.9,67.94,70802.0,54.0626,54.1181,53.7696,53.8013,70802.0
2018-05-31 11:15:00,67.94,67.94,67.57,67.6,71136.0,53.8013,53.8013,53.5083,53.5321,71136.0
2018-05-31 11:20:00,67.6,67.71,67.57,67.67,140332.0,53.5321,53.6192,53.5083,53.5875,140332.0
2018-05-31 11:25:00,67.67,67.78,67.62,67.73,116934.0,53.5875,53.6746,53.5479,53.635,116934.0
2018-05-31 11:30:00,67.72,67.72,67.38,67.38,75298.0,53.6271,53.6271,53.3579,53.3579,75298.0
2018-05-31 11:35:00,67.37,67.43,67.26,67.39,81068.0,53.3499,53.3975,53.2628,53.3658,81068.0
2018-05-31 11:40:00,67.38,67.49,67.3,67.34,80808.0,53.3579,53.445,53.2945,53.3262,80808.0
2018-05-31 11:45:00,67.33,67.38,66.99,67.1,101597.0,53.3183,53.3579,53.049,53.1361,101597.0
2018-05-31 11:50:00,67.11,67.17,66.94,67.02,67620.0,53.144,53.1916,53.0094,53.0728,67620.0
2018-05-31 11:55:00,67.02,67.23,67.02,67.11,71519.0,53.0728,53.2391,53.0728,53.144,71519.0
2018-05-31 12:00:00,67.12,67.25,67.05,67.2,41699.0,53.152,53.2549,53.0965,53.2153,41699.0
2018-05-31 12:05:00,67.2,67.22,67.0,67.01,59334.0,53.2153,53.2312,53.0569,53.0649,59334.0
2018-05-31 12:10:00,67.01,67.12,66.99,67.01,61799.0,53.0649,53.152,53.049,53.0649,61799.0
2018-05-31 12:15:00,67.02,67.2,67.01,67.19,59067.0,53.0728,53.2153,53.0649,53.2074,59067.0
2018-05-31 12:20:00,67.19,67.27,67.16,67.2,65983.0,53.2074,53.2707,53.1836,53.2153,65983.0
2018-05-31 12:25:00,67.19,67.23,67.14,67.19,72155.0,53.2074,53.2391,53.1678,53.2074,72155.0
2018-05-31 12:30:00,67.18,67.26,67.08,67.21,47251.0,53.1995,53.2628,53.1203,53.2232,47251.0
2018-05-31 12:35:00,67.22,67.31,67.22,67.28,46648.0,53.2312,53.3024,53.2312,53.2787,46648.0
2018-05-31 12:40:00,67.27,67.33,67.24,67.32,34180.0,53.2707,53.3183,53.247,53.3103,34180.0
2018-05-31 12:45:00,67.32,67.35,67.3,67.3,24155.0,53.3103,53.3341,53.2945,53.2945,24155.0
2018-05-31 12:50:00,67.31,67.31,67.22,67.27,30815.0,53.3024,53.3024,53.2312,53.2707,30815.0
2018-05-31 12:55:00,67.27,67.3,67.23,67.3,26248.0,53.2707,53.2945,53.2391,53.2945,26248.0
2018-05-31 13:00:00,67.31,67.37,67.26,67.33,36359.0,53.3024,53.3499,53.2628,53.3183,36359.0
2018-05-31 13:05:00,67.33,67.41,67.33,67.38,36190.0,53.3183,53.3816,53.3183,53.3579,36190.0
2018-05-31 13:10:00,67.39,67.39,67.29,67.32,44644.0,53.3658,53.3658,53.2866,53.3103,44644.0
2018-05-31 13:15:00,67.32,67.34,67.18,67.19,34547.0,53.3103,53.3262,53.1995,53.2074,34547.0
2018-05-31 13:20:00,67.19,67.32,67.19,67.29,32516.0,53.2074,53.3103,53.2074,53.2866,32516.0
2018-05-31 13:25:00,67.29,67.35,67.24,67.34,26520.0,53.2866,53.3341,53.247,53.3262,26520.0
2018-05-31 13:30:00,67.33,67.38,67.3,67.33,24890.0,53.3183,53.3579,53.2945,53.3183,24890.0
2018-05-31 13:35:00,67.34,67.42,67.3,67.39,20564.0,53.3262,53.3895,53.2945,53.3658,20564.0
2018-05-31 13:40:00,67.4,67.44,67.36,67.39,56552.0,53.3737,53.4054,53.342,53.3658,56552.0
2018-05-31 13:45:00,67.4,67.52,67.4,67.48,31325.0,53.3737,53.4687,53.3737,53.437,31325.0
2018-05-31 13:50:00,67.48,67.55,67.44,67.44,106958.0,53.437,53.4925,53.4054,53.4054,106958.0
2018-05-31 13:55:00,67.45,67.45,67.2,67.21,35167.0,53.4133,53.4133,53.2153,53.2232,35167.0
2018-05-31 14:00:00,67.21,67.22,67.07,67.17,52516.0,53.2232,53.2312,53.1124,53.1916,52516.0
2018-05-31 14:05:00,67.19,67.25,67.16,67.2,28510.0,53.2074,53.2549,53.1836,53.2153,28510.0
2018-05-31 14:10:00,67.2,67.25,67.16,67.22,39145.0,53.2153,53.2549,53.1836,53.2312,39145.0
2018-05-31 14:15:00,67.22,67.31,67.2,67.28,42415.0,53.2312,53.3024,53.2153,53.2787,42415.0
2018-05-31 14:20:00,67.29,67.49,67.29,67.44,27482.0,53.2866,53.445,53.2866,53.4054,27482.0
2018-05-31 14:25:00,67.45,67.56,67.44,67.47,28851.0,53.4133,53.5004,53.4054,53.4291,28851.0
2018-05-31 14:30:00,67.47,67.48,67.34,67.35,44654.0,53.4291,53.437,53.3262,53.3341,44654.0
2018-05-31 14:35:00,67.35,67.35,67.27,67.31,34066.0,53.3341,53.3341,53.2707,53.3024,34066.0
2018-05-31 14:40:00,67.32,67.39,67.3,67.38,34262.0,53.3103,53.3658,53.2945,53.3579,34262.0
2018-05-31 14:45:00,67.39,67.52,67.36,67.41,61564.0,53.3658,53.4687,53.342,53.3816,61564.0
2018-05-31 14:50:00,67.41,67.41,67.26,67.37,70778.0,53.3816,53.3816,53.2628,53.3499,70778.0
2018-05-31 14:55:00,67.36,67.36,67.24,67.3,57987.0,53.342,53.342,53.247,53.2945,57987.0
2018-05-31 15:00:00,67.31,67.4,67.26,67.28,52787.0,53.3024,53.3737,53.2628,53.2787,52787.0
2018-05-31 15:05:00,67.28,67.45,67.25,67.39,46698.0,53.2787,53.4133,53.2549,53.3658,46698.0
2018-05-31 15:10:00,67.39,67.48,67.35,67.46,70085.0,53.3658,53.437,53.3341,53.4212,70085.0
2018-05-31 15:15:00,67.46,67.53,67.43,67.49,53362.0,53.4212,53.4766,53.3975,53.445,53362.0
2018-05-31 15:20:00,67.49,67.5,67.37,67.38,38739.0,53.445,53.4529,53.3499,53.3579,38739.0
2018-05-31 15:25:00,67.37,67.44,67.31,67.42,50388.0,53.3499,53.4054,53.3024,53.3895,50388.0
2018-05-31 15:30:00,67.41,67.44,67.36,67.39,52343.0,53.3816,53.4054,53.342,53.3658,52343.0
2018-05-31 15:35:00,67.39,67.51,67.39,67.44,61157.0,53.3658,53.4608,53.3658,53.4054,61157.0
2018-05-31 15:40:00,67.44,67.46,67.33,67.38,82772.0,53.4054,53.4212,53.3183,53.3579,82772.0
2018-05-31 15:45:00,67.38,67.39,67.23,67.27,134435.0,53.3579,53.3658,53.2391,53.2707,134435.0
2018-05-31 15:50:00,67.28,67.41,67.23,67.41,157290.0,53.2787,53.3816,53.2391,53.3816,157290.0
2018-05-31 15:55:00,67.4,67.47,67.34,67.39,412590.0,53.3737,53.4291,53.3262,53.3658,412590.0
2018-06-01 09:30:00,67.76,67.8,67.45,67.54,174301.0,53.6588,53.6905,53.4133,53.4846,174301.0
2018-06-01 09:35:00,67.58,67.67,67.34,67.37,94289.0,53.5162,53.5875,53.3262,53.3499,94289.0
2018-06-01 09:40:00,67.39,68.0,67.39,67.91,95778.0,53.3658,53.8488,53.3658,53.7776,95778.0
2018-06-01 09:45:00,67.93,68.03,67.81,67.88,102377.0,53.7934,53.8726,53.6984,53.7538,102377.0
2018-06-01 09:50:00,67.89,68.12,67.87,68.02,112670.0,53.7617,53.9439,53.7459,53.8647,112670.0
2018-06-01 09:55:00,68.02,68.02,67.86,67.95,86198.0,53.8647,53.8647,53.738,53.8092,86198.0
2018-06-01 10:00:00,67.96,68.25,67.96,68.17,81569.0,53.8172,54.0468,53.8172,53.9835,81569.0
2018-06-01 10:05:00,68.17,68.3,68.11,68.23,75948.0,53.9835,54.0864,53.9359,54.031,75948.0
2018-06-01 10:10:00,68.24,68.41,68.2,68.36,82969.0,54.0389,54.1735,54.0072,54.1339,82969.0
2018-06-01 10:15:00,68.36,68.38,68.17,68.3,84281.0,54.1339,54.1498,53.9835,54.0864,84281.0
2018-06-01 10:20:00,68.32,68.54,68.31,68.45,72230.0,54.1022,54.2765,54.0943,54.2052,72230.0
2018-06-01 10:25:00,68.45,68.45,68.29,68.42,47672.0,54.2052,54.2052,54.0785,54.1814,47672.0
2018-06-01 10:30:00,68.41,68.53,68.41,68.53,88726.0,54.1735,54.2685,54.1735,54.2685,88726.0
2018-06-01 10:35:00,68.54,68.65,68.44,68.61,102316.0,54.2765,54.3636,54.1973,54.3319,102316.0
2018-06-01 10:40:00,68.61,68.64,68.35,68.41,70284.0,54.3319,54.3556,54.126,54.1735,70284.0
2018-06-01 10:45:00,68.41,68.62,68.4,68.59,207095.0,54.1735,54.3398,54.1656,54.316,207095.0
2018-06-01 10:50:00,68.58,68.64,68.51,68.64,303979.0,54.3081,54.3556,54.2527,54.3556,303979.0
2018-06-01 10:55:00,68.64,68.81,68.62,68.76,77162.0,54.3556,54.4903,54.3398,54.4507,77162.0
2018-06-01 11:00:00,68.76,68.8,68.71,68.75,125978.0,54.4507,54.4823,54.4111,54.4428,125978.0
2018-06-01 11:05:00,68.75,68.97,68.74,68.97,55309.0,54.4428,54.617,54.4348,54.617,55309.0
2018-06-01 11:10:00,68.97,68.98,68.77,68.92,54254.0,54.617,54.6249,54.4586,54.5774,54254.0
2018-06-01 11:15:00,68.92,68.94,68.88,68.88,38557.0,54.5774,54.5932,54.5457,54.5457,38557.0
2018-06-01 11:20:00,68.88,68.94,68.82,68.85,52793.0,54.5457,54.5932,54.4982,54.5219,52793.0
2018-06-01 11:25:00,68.86,68.93,68.75,68.82,48998.0,54.5299,54.5853,54.4428,54.4982,48998.0
2018-06-01 11:30:00,68.81,68.81,68.72,68.73,60481.0,54.4903,54.4903,54.419,54.4269,60481.0
2018-06-01 11:35:00,68.73,68.77,68.66,68.71,56263.0,54.4269,54.4586,54.3715,54.4111,56263.0
2018-06-01 11:40:00,68.7,68.74,68.59,68.6,41603.0,54.4032,54.4348,54.316,54.324,41603.0
2018-06-01 11:45:00,68.61,68.78,68.58,68.78,37761.0,54.3319,54.4665,54.3081,54.4665,37761.0
2018-06-01 11:50:00,68.79,68.82,68.76,68.77,37826.0,54.4744,54.4982,54.4507,54.4586,37826.0
2018-06-01 11:55:00,68.76,68.85,68.76,68.76,50907.0,54.4507,54.5219,54.4507,54.4507,50907.0
2018-06-01 12:00:00,68.76,68.76,68.52,68.53,72813.0,54.4507,54.4507,54.2606,54.2685,72813.0
2018-06-01 12:05:00,68.53,68.57,68.52,68.56,48220.0,54.2685,54.3002,54.2606,54.2923,48220.0
2018-06-01 12:10:00,68.56,68.58,68.45,68.48,82189.0,54.2923,54.3081,54.2052,54.2289,82189.0
2018-06-01 12:15:00,68.47,68.5,68.42,68.44,46266.0,54.221,54.2448,54.1814,54.1973,46266.0
2018-06-01 12:20:00,68.45,68.47,68.34,68.41,39151.0,54.2052,54.221,54.1181,54.1735,39151.0
2018-06-01 12:25:00,68.41,68.46,68.37,68.41,56819.0,54.1735,54.2131,54.1418,54.1735,56819.0
2018-06-01 12:30:00,68.41,68.44,68.29,68.3,68565.0,54.1735,54.1973,54.0785,54.0864,68565.0
2018-06-01 12:35:00,68.3,68.36,68.19,68.2,38931.0,54.0864,54.1339,53.9993,54.0072,38931.0
2018-06-01 12:40:00,68.2,68.28,68.2,68.27,22540.0,54.0072,54.0706,54.0072,54.0626,22540.0
2018-06-01 12:45:00,68.28,68.28,68.22,68.23,26017.0,54.0706,54.0706,54.023,54.031,26017.0
2018-06-01 12:50:00,68.23,68.25,68.1,68.11,38016.0,54.031,54.0468,53.928,53.9359,38016.0
2018-06-01 12:55:00,68.11,68.23,68.1,68.23,29249.0,53.9359,54.031,53.928,54.031,29249.0
2018-06-01 13:00:00,68.24,68.3,68.21,68.3,42942.0,54.0389,54.0864,54.0151,54.0864,42942.0
2018-06-01 13:05:00,68.29,68.3,68.19,68.21,51495.0,54.0785,54.0864,53.9993,54.0151,51495.0
2018-06-01 13:10:00,68.21,68.26,68.17,68.23,28745.0,54.0151,54.0547,53.9835,54.031,28745.0
2018-06-01 13:15:00,68.23,68.26,68.14,68.21,29904.0,54.031,54.0547,53.9597,54.0151,29904.0
2018-06-01 13:20:00,68.22,68.23,68.13,68.18,39852.0,54.023,54.031,53.9518,53.9914,39852.0
2018-06-01 13:25:00,68.16,68.16,68.04,68.09,52704.0,53.9755,53.9755,53.8805,53.9201,52704.0
2018-06-01 13:30:00,68.09,68.13,68.02,68.07,45772.0,53.9201,53.9518,53.8647,53.9043,45772.0
2018-06-01 13:35:00,68.06,68.15,68.03,68.15,17727.0,53.8963,53.9676,53.8726,53.9676,17727.0
2018-06-01 13:40:00,68.14,68.15,68.09,68.09,41342.0,53.9597,53.9676,53.9201,53.9201,41342.0
2018-06-01 13:45:00,68.08,68.08,67.96,68.01,66253.0,53.9122,53.9122,53.8172,53.8568,66253.0
2018-06-01 13:50:00,68.01,68.11,68.0,68.06,64096.0,53.8568,53.9359,53.8488,53.8963,64096.0
2018-06-01 13:55:00,68.06,68.1,68.04,68.07,33228.0,53.8963,53.928,53.8805,53.9043,33228.0
2018-06-01 14:00:00,68.07,68.09,67.87,67.95,62034.0,53.9043,53.9201,53.7459,53.8092,62034.0
2018-06-01 14:05:00,67.93,67.94,67.81,67.85,36670.0,53.7934,53.8013,53.6984,53.73,36670.0
2018-06-01 14:10:00,67.86,67.89,67.78,67.83,73116.0,53.738,53.7617,53.6746,53.7142,73116.0
2018-06-01 14:15:00,67.83,67.86,67.75,67.76,50364.0,53.7142,53.738,53.6509,53.6588,50364.0
2018-06-01 14:20:00,67.76,67.79,67.72,67.74,52153.0,53.6588,53.6825,53.6271,53.6429,52153.0
2018-06-01 14:25:00,67.74,67.81,67.7,67.81,37839.0,53.6429,53.6984,53.6113,53.6984,37839.0
2018-06-01 14:30:00,67.8,67.9,67.8,67.89,37059.0,53.6905,53.7696,53.6905,53.7617,37059.0
2018-06-01 14:35:00,67.89,67.9,67.84,67.87,45386.0,53.7617,53.7696,53.7221,53.7459,45386.0
2018-06-01 14:40:00,67.88,68.07,67.87,68.06,37390.0,53.7538,53.9043,53.7459,53.8963,37390.0
2018-06-01 14:45:00,68.07,68.15,68.03,68.14,88678.0,53.9043,53.9676,53.8726,53.9597,88678.0
2018-06-01 14:50:00,68.15,68.17,68.09,68.17,51819.0,53.9676,53.9835,53.9201,53.9835,51819.0
2018-06-01 14:55:00,68.16,68.18,68.11,68.18,41474.0,53.9755,53.9914,53.9359,53.9914,41474.0
2018-06-01 15:00:00,68.18,68.23,68.16,68.17,48719.0,53.9914,54.031,53.9755,53.9835,48719.0
2018-06-01 15:05:00,68.18,68.29,68.15,68.28,47608.0,53.9914,54.0785,53.9676,54.0706,47608.0
2018-06-01 15:10:00,68.28,68.32,68.22,68.31,53383.0,54.0706,54.1022,54.023,54.0943,53383.0
2018-06-01 15:15:00,68.31,68.34,68.29,68.34,45263.0,54.0943,54.1181,54.0785,54.1181,45263.0
2018-06-01 15:20:00,68.33,68.34,68.27,68.31,49493.0,54.1102,54.1181,54.0626,54.0943,49493.0
2018-06-01 15:25:00,68.3,68.37,68.3,68.31,53835.0,54.0864,54.1418,54.0864,54.0943,53835.0
2018-06-01 15:30:00,68.31,68.4,68.3,68.38,58425.0,54.0943,54.1656,54.0864,54.1498,58425.0
2018-06-01 15:35:00,68.38,68.4,68.35,68.36,78965.0,54.1498,54.1656,54.126,54.1339,78965.0
2018-06-01 15:40:00,68.34,68.38,68.24,68.33,70184.0,54.1181,54.1498,54.0389,54.1102,70184.0
2018-06-01 15:45:00,68.34,68.36,68.32,68.34,69902.0,54.1181,54.1339,54.1022,54.1181,69902.0
2018-06-01 15:50:00,68.33,68.35,68.32,68.34,83457.0,54.1102,54.126,54.1022,54.1181,83457.0
2018-06-01 15:55:00,68.34,68.37,68.29,68.3,292889.0,54.1181,54.1418,54.0785,54.0864,292889.0
2018-06-04 09:30:00,68.95,69.24,68.8,68.98,265630.0,54.6011,54.8308,54.4823,54.6249,265630.0
2018-06-04 09:35:00,68.95,69.1,68.7,69.1,89735.0,54.6011,54.7199,54.4032,54.7199,89735.0
2018-06-04 09:40:00,69.1,69.34,69.1,69.31,83184.0,54.7199,54.91,54.7199,54.8862,83184.0
2018-06-04 09:45:00,69.31,69.33,69.21,69.25,81613.0,54.8862,54.9021,54.807,54.8387,81613.0
2018-06-04 09:50:00,69.26,69.32,69.13,69.25,50537.0,54.8466,54.8941,54.7437,54.8387,50537.0
2018-06-04 09:55:00,69.25,69.31,69.2,69.26,29593.0,54.8387,54.8862,54.7991,54.8466,29593.0
2018-06-04 10:00:00,69.27,69.4,69.15,69.15,98029.0,54.8545,54.9575,54.7595,54.7595,98029.0
2018-06-04 10:05:00,69.16,69.16,68.88,68.88,72518.0,54.7674,54.7674,54.5457,54.5457,72518.0
2018-06-04 10:10:00,68.87,68.99,68.82,68.82,68809.0,54.5378,54.6328,54.4982,54.4982,68809.0
2018-06-04 10:15:00,68.81,68.81,68.68,68.76,55967.0,54.4903,54.4903,54.3873,54.4507,55967.0
2018-06-04 10:20:00,68.75,68.75,68.48,68.48,46681.0,54.4428,54.4428,54.2289,54.2289,46681.0
2018-06-04 10:25:00,68.51,68.63,68.51,68.57,70559.0,54.2527,54.3477,54.2527,54.3002,70559.0
2018-06-04 10:30:00,68.58,68.64,68.49,68.57,41457.0,54.3081,54.3556,54.2369,54.3002,41457.0
2018-06-04 10:35:00,68.57,68.57,68.39,68.39,52160.0,54.3002,54.3002,54.1577,54.1577,52160.0
2018-06-04 10:40:00,68.39,68.59,68.38,68.53,69590.0,54.1577,54.316,54.1498,54.2685,69590.0
2018-06-04 10:45:00,68.51,68.51,68.34,68.4,88359.0,54.2527,54.2527,54.1181,54.1656,88359.0
2018-06-04 10:50:00,68.4,68.4,68.18,68.3,97203.0,54.1656,54.1656,53.9914,54.0864,97203.0
2018-06-04 10:55:00,68.3,68.31,68.16,68.21,45435.0,54.0864,54.0943,53.9755,54.0151,45435.0
2018-06-04 11:00:00,68.2,68.25,68.13,68.21,95807.0,54.0072,54.0468,53.9518,54.0151,95807.0
2018-06-04 11:05:00,68.21,68.28,68.13,68.14,211644.0,54.0151,54.0706,53.9518,53.9597,211644.0
2018-06-04 11:10:00,68.13,68.17,68.07,68.08,68134.0,53.9518,53.9835,53.9043,53.9122,68134.0
2018-06-04 11:15:00,68.09,68.18,68.01,68.08,53418.0,53.9201,53.9914,53.8568,53.9122,53418.0
2018-06-04 11:20:00,68.07,68.12,67.97,68.01,69296.0,53.9043,53.9439,53.8251,53.8568,69296.0
2018-06-04 11:25:00,68.02,68.08,67.97,68.01,71653.0,53.8647,53.9122,53.8251,53.8568,71653.0
2018-06-04 11:30:00,68.01,68.07,67.97,68.03,72976.0,53.8568,53.9043,53.8251,53.8726,72976.0
2018-06-04 11:35:00,68.03,68.23,68.01,68.19,47276.0,53.8726,54.031,53.8568,53.9993,47276.0
2018-06-04 11:40:00,68.19,68.29,68.19,68.24,47006.0,53.9993,54.0785,53.9993,54.0389,47006.0
2018-06-04 11:45:00,68.25,68.27,68.19,68.27,48062.0,54.0468,54.0626,53.9993,54.0626,48062.0
2018-06-04 11:50:00,68.27,68.36,68.24,68.28,56971.0,54.0626,54.1339,54.0389,54.0706,56971.0
2018-06-04 11:55:00,68.29,68.35,68.24,68.24,33252.0,54.0785,54.126,54.0389,54.0389,33252.0
2018-06-04 12:00:00,68.23,68.3,68.23,68.27,44263.0,54.031,54.0864,54.031,54.0626,44263.0
2018-06-04 12:05:00,68.27,68.29,68.21,68.26,45039.0,54.0626,54.0785,54.0151,54.0547,45039.0
2018-06-04 12:10:00,68.25,68.26,68.2,68.25,30174.0,54.0468,54.0547,54.0072,54.0468,30174.0
2018-06-04 12:15:00,68.25,68.27,68.14,68.15,41348.0,54.0468,54.0626,53.9597,53.9676,41348.0
2018-06-04 12:20:00,68.16,68.23,68.14,68.16,27275.0,53.9755,54.031,53.9597,53.9755,27275.0
2018-06-04 12:25:00,68.16,68.2,68.14,68.14,28814.0,53.9755,54.0072,53.9597,53.9597,28814.0
2018-06-04 12:30:00,68.14,68.15,68.08,68.11,33093.0,53.9597,53.9676,53.9122,53.9359,33093.0
2018-06-04 12:35:00,68.12,68.15,68.0,68.01,65052.0,53.9439,53.9676,53.8488,53.8568,65052.0
2018-06-04 12:40:00,68.01,68.05,67.98,68.04,27520.0,53.8568,53.8884,53.833,53.8805,27520.0
2018-06-04 12:45:00,68.04,68.04,67.99,68.02,21203.0,53.8805,53.8805,53.8409,53.8647,21203.0
2018-06-04 12:50:00,68.01,68.03,67.95,67.95,40541.0,53.8568,53.8726,53.8092,53.8092,40541.0
2018-06-04 12:55:00,67.95,67.98,67.78,67.78,58278.0,53.8092,53.833,53.6746,53.6746,58278.0
2018-06-04 13:00:00,67.78,67.8,67.59,67.63,83639.0,53.6746,53.6905,53.5242,53.5558,83639.0
2018-06-04 13:05:00,67.63,67.73,67.63,67.72,32661.0,53.5558,53.635,53.5558,53.6271,32661.0
2018-06-04 13:10:00,67.72,67.77,67.7,67.73,29560.0,53.6271,53.6667,53.6113,53.635,29560.0
2018-06-04 13:15:00,67.74,67.76,67.71,67.75,25500.0,53.6429,53.6588,53.6192,53.6509,25500.0
2018-06-04 13:20:00,67.75,67.81,67.74,67.81,25374.0,53.6509,53.6984,53.6429,53.6984,25374.0
2018-06-04 13:25:00,67.81,67.93,67.8,67.91,53756.0,53.6984,53.7934,53.6905,53.7776,53756.0
2018-06-04 13:30:00,67.92,67.92,67.85,67.86,23211.0,53.7855,53.7855,53.73,53.738,23211.0
2018-06-04 13:35:00,67.85,67.9,67.84,67.86,43792.0,53.73,53.7696,53.7221,53.738,43792.0
2018-06-04 13:40:00,67.86,67.88,67.8,67.81,28170.0,53.738,53.7538,53.6905,53.6984,28170.0
2018-06-04 13:45:00,67.81,67.83,67.78,67.8,23404.0,53.6984,53.7142,53.6746,53.6905,23404.0
2018-06-04 13:50:00,67.8,67.81,67.74,67.75,58796.0,53.6905,53.6984,53.6429,53.6509,58796.0
2018-06-04 13:55:00,67.74,67.77,67.69,67.72,41407.0,53.6429,53.6667,53.6033,53.6271,41407.0
2018-06-04 14:00:00,67.72,67.74,67.66,67.68,50976.0,53.6271,53.6429,53.5796,53.5954,50976.0
2018-06-04 14:05:00,67.68,67.72,67.65,67.68,44932.0,53.5954,53.6271,53.5717,53.5954,44932.0
2018-06-04 14:10:00,67.69,67.72,67.66,67.67,35417.0,53.6033,53.6271,53.5796,53.5875,35417.0
2018-06-04 14:15:00,67.67,67.8,67.66,67.8,100319.0,53.5875,53.6905,53.5796,53.6905,100319.0
2018-06-04 14:20:00,67.79,67.83,67.67,67.7,99190.0,53.6825,53.7142,53.5875,53.6113,99190.0
2018-06-04 14:25:00,67.71,67.89,67.71,67.86,67655.0,53.6192,53.7617,53.6192,53.738,67655.0
2018-06-04 14:30:00,67.86,67.99,67.86,67.98,67716.0,53.738,53.8409,53.738,53.833,67716.0
2018-06-04 14:35:00,67.98,68.0,67.93,67.94,44460.0,53.833,53.8488,53.7934,53.8013,44460.0
2018-06-04 14:40:00,67.94,67.98,67.94,67.95,18542.0,53.8013,53.833,53.8013,53.8092,18542.0
2018-06-04 14:45:00,67.96,67.97,67.93,67.94,33858.0,53.8172,53.8251,53.7934,53.8013,33858.0
2018-06-04 14:50:00,67.94,67.94,67.9,67.92,31467.0,53.8013,53.8013,53.7696,53.7855,31467.0
2018-06-04 14:55:00,67.92,68.0,67.91,67.96,77923.0,53.7855,53.8488,53.7776,53.8172,77923.0
2018-06-04 15:00:00,67.96,68.02,67.96,67.98,53116.0,53.8172,53.8647,53.8172,53.833,53116.0
2018-06-04 15:05:00,67.98,68.0,67.94,68.0,59447.0,53.833,53.8488,53.8013,53.8488,59447.0
2018-06-04 15:10:00,68.0,68.05,67.97,68.05,39857.0,53.8488,53.8884,53.8251,53.8884,39857.0
2018-06-04 15:15:00,68.06,68.06,67.99,68.06,48297.0,53.8963,53.8963,53.8409,53.8963,48297.0
2018-06-04 15:20:00,68.06,68.09,68.03,68.08,35440.0,53.8963,53.9201,53.8726,53.9122,35440.0
2018-06-04 15:25:00,68.09,68.09,67.99,68.02,34465.0,53.9201,53.9201,53.8409,53.8647,34465.0
2018-06-04 15:30:00,68.01,68.04,67.97,68.0,39942.0,53.8568,53.8805,53.8251,53.8488,39942.0
2018-06-04 15:35:00,68.0,68.12,67.98,68.04,61126.0,53.8488,53.9439,53.833,53.8805,61126.0
2018-06-04 15:40:00,68.05,68.07,68.01,68.04,71398.0,53.8884,53.9043,53.8568,53.8805,71398.0
2018-06-04 15:45:00,68.04,68.04,67.93,67.97,96870.0,53.8805,53.8805,53.7934,53.8251,96870.0
2018-06-04 15:50:00,67.97,67.99,67.92,67.92,95795.0,53.8251,53.8409,53.7855,53.7855,95795.0
2018-06-04 15:55:00,67.93,67.96,67.9,67.91,262893.0,53.7934,53.8172,53.7696,53.7776,262893.0
2018-06-05 09:30:00,67.72,68.28,67.52,68.16,226132.0,53.6271,54.0706,53.4687,53.9755,226132.0
2018-06-05 09:35:00,68.14,68.39,67.91,68.24,69835.0,53.9597,54.1577,53.7776,54.0389,69835.0
2018-06-05 09:40:00,68.23,68.56,68.15,68.55,59849.0,54.031,54.2923,53.9676,54.2844,59849.0
2018-06-05 09:45:00,68.56,68.56,68.2,68.34,155524.0,54.2923,54.2923,54.0072,54.1181,155524.0
2018-06-05 09:50:00,68.34,68.38,67.99,68.03,128819.0,54.1181,54.1498,53.8409,53.8726,128819.0
2018-06-05 09:55:00,68.02,68.1,67.93,68.02,68016.0,53.8647,53.928,53.7934,53.8647,68016.0
2018-06-05 10:00:00,68.02,68.1,67.92,67.98,49191.0,53.8647,53.928,53.7855,53.833,49191.0
2018-06-05 10:05:00,67.99,67.99,67.78,67.78,65483.0,53.8409,53.8409,53.6746,53.6746,65483.0
2018-06-05 10:10:00,67.79,67.85,67.74,67.85,112714.0,53.6825,53.73,53.6429,53.73,112714.0
2018-06-05 10:15:00,67.85,67.98,67.77,67.94,80166.0,53.73,53.833,53.6667,53.8013,80166.0
2018-06-05 10:20:00,67.93,67.96,67.79,67.79,86968.0,53.7934,53.8172,53.6825,53.6825,86968.0
2018-06-05 10:25:00,67.79,67.97,67.74,67.97,52610.0,53.6825,53.8251,53.6429,53.8251,52610.0
2018-06-05 10:30:00,67.97,68.0,67.87,67.91,56111.0,53.8251,53.8488,53.7459,53.7776,56111.0
2018-06-05 10:35:00,67.91,67.98,67.82,67.9,143999.0,53.7776,53.833,53.7063,53.7696,143999.0
2018-06-05 10:40:00,67.89,67.98,67.85,67.97,82626.0,53.7617,53.833,53.73,53.8251,82626.0
2018-06-05 10:45:00,67.96,68.0,67.8,67.81,81937.0,53.8172,53.8488,53.6905,53.6984,81937.0
2018-06-05 10:50:00,67.81,67.82,67.77,67.78,79118.0,53.6984,53.7063,53.6667,53.6746,79118.0
2018-06-05 10:55:00,67.78,67.92,67.71,67.9,89365.0,53.6746,53.7855,53.6192,53.7696,89365.0
2018-06-05 11:00:00,67.91,67.93,67.73,67.74,65341.0,53.7776,53.7934,53.635,53.6429,65341.0
2018-06-05 11:05:00,67.74,67.75,67.54,67.54,70440.0,53.6429,53.6509,53.4846,53.4846,70440.0
2018-06-05 11:10:00,67.54,67.69,67.54,67.62,91749.0,53.4846,53.6033,53.4846,53.5479,91749.0
2018-06-05 11:15:00,67.62,68.04,67.61,67.98,109847.0,53.5479,53.8805,53.54,53.833,109847.0
2018-06-05 11:20:00,67.99,68.16,67.92,68.08,42820.0,53.8409,53.9755,53.7855,53.9122,42820.0
2018-06-05 11:25:00,68.07,68.11,67.96,68.04,63775.0,53.9043,53.9359,53.8172,53.8805,63775.0
2018-06-05 11:30:00,68.03,68.2,68.0,68.19,51407.0,53.8726,54.0072,53.8488,53.9993,51407.0
2018-06-05 11:35:00,68.2,68.3,68.15,68.17,38935.0,54.0072,54.0864,53.9676,53.9835,38935.0
2018-06-05 11:40:00,68.16,68.16,68.02,68.04,58046.0,53.9755,53.9755,53.8647,53.8805,58046.0
2018-06-05 11:45:00,68.05,68.1,67.88,68.03,43072.0,53.8884,53.928,53.7538,53.8726,43072.0
2018-06-05 11:50:00,68.02,68.17,68.02,68.16,39993.0,53.8647,53.9835,53.8647,53.9755,39993.0
2018-06-05 11:55:00,68.16,68.2,68.06,68.12,65269.0,53.9755,54.0072,53.8963,53.9439,65269.0
2018-06-05 12:00:00,68.11,68.21,68.09,68.18,55808.0,53.9359,54.0151,53.9201,53.9914,55808.0
2018-06-05 12:05:00,68.18,68.19,68.12,68.17,49929.0,53.9914,53.9993,53.9439,53.9835,49929.0
2018-06-05 12:10:00,68.16,68.18,68.04,68.09,53725.0,53.9755,53.9914,53.8805,53.9201,53725.0
2018-06-05 12:15:00,68.1,68.12,68.03,68.06,39039.0,53.928,53.9439,53.8726,53.8963,39039.0
2018-06-05 12:20:00,68.08,68.14,67.97,67.99,24027.0,53.9122,53.9597,53.8251,53.8409,24027.0
2018-06-05 12:25:00,67.99,68.12,67.98,68.07,32403.0,53.8409,53.9439,53.833,53.9043,32403.0
2018-06-05 12:30:00,68.08,68.1,68.01,68.06,30807.0,53.9122,53.928,53.8568,53.8963,30807.0
2018-06-05 12:35:00,68.07,68.11,68.03,68.08,29174.0,53.9043,53.9359,53.8726,53.9122,29174.0
2018-06-05 12:40:00,68.07,68.14,68.04,68.08,70362.0,53.9043,53.9597,53.8805,53.9122,70362.0
2018-06-05 12:45:00,68.08,68.11,67.96,67.97,35565.0,53.9122,53.9359,53.8172,53.8251,35565.0
2018-06-05 12:50:00,67.97,68.09,67.93,68.09,100811.0,53.8251,53.9201,53.7934,53.9201,100811.0
2018-06-05 12:55:00,68.09,68.13,67.92,67.93,75822.0,53.9201,53.9518,53.7855,53.7934,75822.0
2018-06-05 13:00:00,67.93,68.06,67.9,68.03,49775.0,53.7934,53.8963,53.7696,53.8726,49775.0
2018-06-05 13:05:00,68.03,68.09,67.97,68.06,50162.0,53.8726,53.9201,53.8251,53.8963,50162.0
2018-06-05 13:10:00,68.07,68.15,68.04,68.09,43442.0,53.9043,53.9676,53.8805,53.9201,43442.0
2018-06-05 13:15:00,68.08,68.11,68.03,68.04,24814.0,53.9122,53.9359,53.8726,53.8805,24814.0
2018-06-05 13:20:00,68.05,68.14,68.05,68.07,50511.0,53.8884,53.9597,53.8884,53.9043,50511.0
2018-06-05 13:25:00,68.08,68.14,68.05,68.12,46221.0,53.9122,53.9597,53.8884,53.9439,46221.0
2018-06-05 13:30:00,68.11,68.12,68.05,68.1,24813.0,53.9359,53.9439,53.8884,53.928,24813.0
2018-06-05 13:35:00,68.1,68.13,68.06,68.08,29570.0,53.928,53.9518,53.8963,53.9122,29570.0
2018-06-05 13:40:00,68.08,68.08,68.0,68.04,29862.0,53.9122,53.9122,53.8488,53.8805,29862.0
2018-06-05 13:45:00,68.05,68.08,67.95,67.95,20726.0,53.8884,53.9122,53.8092,53.8092,20726.0
2018-06-05 13:50:00,67.95,68.0,67.9,67.91,19609.0,53.8092,53.8488,53.7696,53.7776,19609.0
2018-06-05 13:55:00,67.92,67.93,67.82,67.86,22711.0,53.7855,53.7934,53.7063,53.738,22711.0
2018-06-05 14:00:00,67.87,67.9,67.76,67.77,48446.0,53.7459,53.7696,53.6588,53.6667,48446.0
2018-06-05 14:05:00,67.78,67.8,67.68,67.75,87360.0,53.6746,53.6905,53.5954,53.6509,87360.0
2018-06-05 14:10:00,67.75,67.81,67.72,67.78,45973.0,53.6509,53.6984,53.6271,53.6746,45973.0
2018-06-05 14:15:00,67.8,67.86,67.79,67.84,32820.0,53.6905,53.738,53.6825,53.7221,32820.0
2018-06-05 14:20:00,67.84,67.94,67.82,67.87,86796.0,53.7221,53.8013,53.7063,53.7459,86796.0
2018-06-05 14:25:00,67.86,67.87,67.81,67.84,38445.0,53.738,53.7459,53.6984,53.7221,38445.0
2018-06-05 14:30:00,67.84,67.88,67.81,67.83,34984.0,53.7221,53.7538,53.6984,53.7142,34984.0
2018-06-05 14:35:00,67.84,67.86,67.82,67.83,23499.0,53.7221,53.738,53.7063,53.7142,23499.0
2018-06-05 14:40:00,67.83,67.84,67.75,67.77,134659.0,53.7142,53.7221,53.6509,53.6667,134659.0
2018-06-05 14:45:00,67.77,67.81,67.76,67.79,28905.0,53.6667,53.6984,53.6588,53.6825,28905.0
2018-06-05 14:50:00,67.8,67.88,67.79,67.87,30643.0,53.6905,53.7538,53.6825,53.7459,30643.0
2018-06-05 14:55:00,67.88,67.91,67.87,67.89,38974.0,53.7538,53.7776,53.7459,53.7617,38974.0
2018-06-05 15:00:00,67.9,67.91,67.84,67.84,25279.0,53.7696,53.7776,53.7221,53.7221,25279.0
2018-06-05 15:05:00,67.85,67.88,67.81,67.81,35461.0,53.73,53.7538,53.6984,53.6984,35461.0
2018-06-05 15:10:00,67.81,67.81,67.66,67.66,51997.0,53.6984,53.6984,53.5796,53.5796,51997.0
2018-06-05 15:15:00,67.65,67.69,67.63,67.63,61312.0,53.5717,53.6033,53.5558,53.5558,61312.0
2018-06-05 15:20:00,67.64,67.64,67.58,67.62,39868.0,53.5637,53.5637,53.5162,53.5479,39868.0
2018-06-05 15:25:00,67.62,67.64,67.59,67.62,38313.0,53.5479,53.5637,53.5242,53.5479,38313.0
2018-06-05 15:30:00,67.62,67.63,67.54,67.58,54504.0,53.5479,53.5558,53.4846,53.5162,54504.0
2018-06-05 15:35:00,67.57,67.59,67.55,67.56,47335.0,53.5083,53.5242,53.4925,53.5004,47335.0
2018-06-05 15:40:00,67.56,67.62,67.56,67.57,65299.0,53.5004,53.5479,53.5004,53.5083,65299.0
2018-06-05 15:45:00,67.56,67.6,67.55,67.59,91875.0,53.5004,53.5321,53.4925,53.5242,91875.0
2018-06-05 15:50:00,67.59,67.63,67.56,67.58,104971.0,53.5242,53.5558,53.5004,53.5162,104971.0
2018-06-05 15:55:00,67.58,67.61,67.53,67.56,275377.0,53.5162,53.54,53.4766,53.5004,275377.0
2018-06-06 09:30:00,67.71,68.27,67.71,68.14,192955.0,53.6192,54.0626,53.6192,53.9597,192955.0
2018-06-06 09:35:00,68.16,68.38,68.03,68.15,85640.0,53.9755,54.1498,53.8726,53.9676,85640.0
2018-06-06 09:40:00,68.17,68.19,67.92,68.1,104445.0,53.9835,53.9993,53.7855,53.928,104445.0
2018-06-06 09:45:00,68.1,68.42,68.1,68.17,92956.0,53.928,54.1814,53.928,53.9835,92956.0
2018-06-06 09:50:00,68.15,68.2,68.06,68.08,94879.0,53.9676,54.0072,53.8963,53.9122,94879.0
2018-06-06 09:55:00,68.07,68.12,67.89,67.9,149437.0,53.9043,53.9439,53.7617,53.7696,149437.0
2018-06-06 10:00:00,67.9,67.99,67.76,67.92,83732.0,53.7696,53.8409,53.6588,53.7855,83732.0
2018-06-06 10:05:00,67.93,68.05,67.86,68.05,63808.0,53.7934,53.8884,53.738,53.8884,63808.0
2018-06-06 10:10:00,68.05,68.09,67.9,67.9,219002.0,53.8884,53.9201,53.7696,53.7696,219002.0
2018-06-06 10:15:00,67.9,68.15,67.87,68.07,142240.0,53.7696,53.9676,53.7459,53.9043,142240.0
2018-06-06 10:20:00,68.07,68.14,67.98,68.05,91057.0,53.9043,53.9597,53.833,53.8884,91057.0
2018-06-06 10:25:00,68.03,68.1,67.88,68.08,66738.0,53.8726,53.928,53.7538,53.9122,66738.0
2018-06-06 10:30:00,68.07,68.08,67.36,67.48,152736.0,53.9043,53.9122,53.342,53.437,152736.0
2018-06-06 10:35:00,67.45,67.84,67.41,67.68,95012.0,53.4133,53.7221,53.3816,53.5954,95012.0
2018-06-06 10:40:00,67.69,67.71,67.39,67.5,78483.0,53.6033,53.6192,53.3658,53.4529,78483.0
2018-06-06 10:45:00,67.5,67.55,67.37,67.38,74583.0,53.4529,53.4925,53.3499,53.3579,74583.0
2018-06-06 10:50:00,67.39,67.52,67.31,67.47,86957.0,53.3658,53.4687,53.3024,53.4291,86957.0
2018-06-06 10:55:00,67.48,67.56,67.45,67.56,55923.0,53.437,53.5004,53.4133,53.5004,55923.0
2018-06-06 11:00:00,67.56,67.66,67.5,67.57,79333.0,53.5004,53.5796,53.4529,53.5083,79333.0
2018-06-06 11:05:00,67.56,67.6,67.44,67.52,49963.0,53.5004,53.5321,53.4054,53.4687,49963.0
2018-06-06 11:10:00,67.54,67.56,67.44,67.54,44722.0,53.4846,53.5004,53.4054,53.4846,44722.0
2018-06-06 11:15:00,67.55,67.66,67.48,67.61,86430.0,53.4925,53.5796,53.437,53.54,86430.0
2018-06-06 11:20:00,67.62,67.72,67.62,67.68,37272.0,53.5479,53.6271,53.5479,53.5954,37272.0
2018-06-06 11:25:00,67.69,67.93,67.69,67.84,104927.0,53.6033,53.7934,53.6033,53.7221,104927.0
2018-06-06 11:30:00,67.83,67.88,67.72,67.74,47112.0,53.7142,53.7538,53.6271,53.6429,47112.0
2018-06-06 11:35:00,67.73,67.75,67.52,67.55,70624.0,53.635,53.6509,53.4687,53.4925,70624.0
2018-06-06 11:40:00,67.55,67.66,67.54,67.61,47045.0,53.4925,53.5796,53.4846,53.54,47045.0
2018-06-06 11:45:00,67.61,67.65,67.49,67.49,61747.0,53.54,53.5717,53.445,53.445,61747.0
2018-06-06 11:50:00,67.5,67.59,67.48,67.57,46431.0,53.4529,53.5242,53.437,53.5083,46431.0
2018-06-06 11:55:00,67.57,67.62,67.54,67.57,23170.0,53.5083,53.5479,53.4846,53.5083,23170.0
2018-06-06 12:00:00,67.57,67.57,67.5,67.53,39645.0,53.5083,53.5083,53.4529,53.4766,39645.0
2018-06-06 12:05:00,67.53,67.55,67.49,67.53,24873.0,53.4766,53.4925,53.445,53.4766,24873.0
2018-06-06 12:10:00,67.53,67.54,67.51,67.52,23478.0,53.4766,53.4846,53.4608,53.4687,23478.0
2018-06-06 12:15:00,67.52,67.56,67.31,67.55,92010.0,53.4687,53.5004,53.3024,53.4925,92010.0
2018-06-06 12:20:00,67.56,67.59,67.5,67.51,23210.0,53.5004,53.5242,53.4529,53.4608,23210.0
2018-06-06 12:25:00,67.51,67.57,67.49,67.56,24335.0,53.4608,53.5083,53.445,53.5004,24335.0
2018-06-06 12:30:00,67.56,67.58,67.51,67.52,25034.0,53.5004,53.5162,53.4608,53.4687,25034.0
2018-06-06 12:35:00,67.53,67.54,67.5,67.53,23037.0,53.4766,53.4846,53.4529,53.4766,23037.0
2018-06-06 12:40:00,67.53,67.57,67.51,67.56,25463.0,53.4766,53.5083,53.4608,53.5004,25463.0
2018-06-06 12:45:00,67.58,67.68,67.54,67.68,31526.0,53.5162,53.5954,53.4846,53.5954,31526.0
2018-06-06 12:50:00,67.68,67.68,67.63,67.63,19780.0,53.5954,53.5954,53.5558,53.5558,19780.0
2018-06-06 12:55:00,67.63,67.67,67.6,67.62,22329.0,53.5558,53.5875,53.5321,53.5479,22329.0
2018-06-06 13:00:00,67.63,67.64,67.6,67.61,22657.0,53.5558,53.5637,53.5321,53.54,22657.0
2018-06-06 13:05:00,67.61,67.7,67.59,67.68,20841.0,53.54,53.6113,53.5242,53.5954,20841.0
2018-06-06 13:10:00,67.68,67.74,67.66,67.73,18183.0,53.5954,53.6429,53.5796,53.635,18183.0
2018-06-06 13:15:00,67.74,67.74,67.67,67.69,17552.0,53.6429,53.6429,53.5875,53.6033,17552.0
2018-06-06 13:20:00,67.68,67.75,67.65,67.74,24807.0,53.5954,53.6509,53.5717,53.6429,24807.0
2018-06-06 13:25:00,67.74,67.75,67.72,67.73,16517.0,53.6429,53.6509,53.6271,53.635,16517.0
2018-06-06 13:30:00,67.74,67.75,67.67,67.7,25743.0,53.6429,53.6509,53.5875,53.6113,25743.0
2018-06-06 13:35:00,67.7,67.75,67.69,67.73,26183.0,53.6113,53.6509,53.6033,53.635,26183.0
2018-06-06 13:40:00,67.73,67.75,67.7,67.71,23673.0,53.635,53.6509,53.6113,53.6192,23673.0
2018-06-06 13:45:00,67.71,67.74,67.69,67.72,23221.0,53.6192,53.6429,53.6033,53.6271,23221.0
2018-06-06 13:50:00,67.73,67.78,67.72,67.77,23786.0,53.635,53.6746,53.6271,53.6667,23786.0
2018-06-06 13:55:00,67.77,67.8,67.73,67.8,15705.0,53.6667,53.6905,53.635,53.6905,15705.0
2018-06-06 14:00:00,67.8,67.8,67.7,67.74,25250.0,53.6905,53.6905,53.6113,53.6429,25250.0
2018-06-06 14:05:00,67.74,67.74,67.66,67.69,24709.0,53.6429,53.6429,53.5796,53.6033,24709.0
2018-06-06 14:10:00,67.69,67.72,67.67,67.7,19081.0,53.6033,53.6271,53.5875,53.6113,19081.0
2018-06-06 14:15:00,67.7,67.74,67.66,67.7,25837.0,53.6113,53.6429,53.5796,53.6113,25837.0
2018-06-06 14:20:00,67.7,67.78,67.7,67.74,24058.0,53.6113,53.6746,53.6113,53.6429,24058.0
2018-06-06 14:25:00,67.75,67.8,67.74,67.8,22685.0,53.6509,53.6905,53.6429,53.6905,22685.0
2018-06-06 14:30:00,67.8,67.91,67.8,67.88,46904.0,53.6905,53.7776,53.6905,53.7538,46904.0
2018-06-06 14:35:00,67.87,67.94,67.87,67.9,42140.0,53.7459,53.8013,53.7459,53.7696,42140.0
2018-06-06 14:40:00,67.91,67.97,67.9,67.95,34594.0,53.7776,53.8251,53.7696,53.8092,34594.0
2018-06-06 14:45:00,67.94,67.96,67.88,67.88,35142.0,53.8013,53.8172,53.7538,53.7538,35142.0
2018-06-06 14:50:00,67.89,67.91,67.83,67.85,52184.0,53.7617,53.7776,53.7142,53.73,52184.0
2018-06-06 14:55:00,67.84,67.86,67.81,67.82,41812.0,53.7221,53.738,53.6984,53.7063,41812.0
2018-06-06 15:00:00,67.81,67.82,67.77,67.78,40263.0,53.6984,53.7063,53.6667,53.6746,40263.0
2018-06-06 15:05:00,67.78,67.82,67.75,67.75,32103.0,53.6746,53.7063,53.6509,53.6509,32103.0
2018-06-06 15:10:00,67.75,67.79,67.74,67.74,42014.0,53.6509,53.6825,53.6429,53.6429,42014.0
2018-06-06 15:15:00,67.74,67.77,67.74,67.77,32263.0,53.6429,53.6667,53.6429,53.6667,32263.0
2018-06-06 15:20:00,67.77,67.84,67.76,67.81,45853.0,53.6667,53.7221,53.6588,53.6984,45853.0
2018-06-06 15:25:00,67.81,67.81,67.76,67.78,41420.0,53.6984,53.6984,53.6588,53.6746,41420.0
2018-06-06 15:30:00,67.78,67.8,67.76,67.78,90360.0,53.6746,53.6905,53.6588,53.6746,90360.0
2018-06-06 15:35:00,67.78,67.81,67.77,67.81,65009.0,53.6746,53.6984,53.6667,53.6984,65009.0
2018-06-06 15:40:00,67.8,67.82,67.74,67.76,87562.0,53.6905,53.7063,53.6429,53.6588,87562.0
2018-06-06 15:45:00,67.76,67.76,67.69,67.7,52466.0,53.6588,53.6588,53.6033,53.6113,52466.0
2018-06-06 15:50:00,67.7,67.76,67.68,67.75,59738.0,53.6113,53.6588,53.5954,53.6509,59738.0
2018-06-06 15:55:00,67.75,67.87,67.74,67.87,377576.0,53.6509,53.7459,53.6429,53.7459,377576.0
2018-06-07 09:30:00,68.5,68.97,68.26,68.7,342075.0,54.2448,54.617,54.0547,54.4032,342075.0
2018-06-07 09:35:00,68.7,69.0,68.7,68.8,105658.0,54.4032,54.6407,54.4032,54.4823,105658.0
2018-06-07 09:40:00,68.82,69.05,68.61,69.05,117647.0,54.4982,54.6803,54.3319,54.6803,117647.0
2018-06-07 09:45:00,69.07,69.14,68.88,68.9,115959.0,54.6962,54.7516,54.5457,54.5615,115959.0
2018-06-07 09:50:00,68.89,68.94,68.79,68.94,127972.0,54.5536,54.5932,54.4744,54.5932,127972.0
2018-06-07 09:55:00,68.93,69.13,68.93,69.13,109663.0,54.5853,54.7437,54.5853,54.7437,109663.0
2018-06-07 10:00:00,69.13,69.34,69.08,69.21,134161.0,54.7437,54.91,54.7041,54.807,134161.0
2018-06-07 10:05:00,69.21,69.22,68.86,69.03,149825.0,54.807,54.8149,54.5299,54.6645,149825.0
2018-06-07 10:10:00,69.02,69.22,68.93,69.22,85006.0,54.6566,54.8149,54.5853,54.8149,85006.0
2018-06-07 10:15:00,69.22,69.39,69.22,69.36,82070.0,54.8149,54.9496,54.8149,54.9258,82070.0
2018-06-07 10:20:00,69.37,69.38,69.11,69.14,70078.0,54.9337,54.9416,54.7278,54.7516,70078.0
2018-06-07 10:25:00,69.15,69.2,69.05,69.09,65518.0,54.7595,54.7991,54.6803,54.712,65518.0
2018-06-07 10:30:00,69.1,69.13,68.84,68.97,80506.0,54.7199,54.7437,54.514,54.617,80506.0
2018-06-07 10:35:00,68.98,68.98,68.7,68.87,62511.0,54.6249,54.6249,54.4032,54.5378,62511.0
2018-06-07 10:40:00,68.89,69.05,68.81,69.05,76308.0,54.5536,54.6803,54.4903,54.6803,76308.0
2018-06-07 10:45:00,69.05,69.08,68.88,69.06,69576.0,54.6803,54.7041,54.5457,54.6882,69576.0
2018-06-07 10:50:00,69.06,69.07,68.94,69.01,45165.0,54.6882,54.6962,54.5932,54.6486,45165.0
2018-06-07 10:55:00,69.01,69.01,68.85,68.92,66688.0,54.6486,54.6486,54.5219,54.5774,66688.0
2018-06-07 11:00:00,68.93,69.07,68.91,69.04,95678.0,54.5853,54.6962,54.5695,54.6724,95678.0
2018-06-07 11:05:00,69.05,69.19,69.03,69.13,139159.0,54.6803,54.7912,54.6645,54.7437,139159.0
2018-06-07 11:10:00,69.14,69.34,69.13,69.27,54179.0,54.7516,54.91,54.7437,54.8545,54179.0
2018-06-07 11:15:00,69.27,69.33,69.24,69.29,28306.0,54.8545,54.9021,54.8308,54.8704,28306.0
2018-06-07 11:20:00,69.3,69.35,69.27,69.27,37986.0,54.8783,54.9179,54.8545,54.8545,37986.0
2018-06-07 11:25:00,69.29,69.32,69.24,69.25,32617.0,54.8704,54.8941,54.8308,54.8387,32617.0
2018-06-07 11:30:00,69.26,69.28,69.2,69.24,51793.0,54.8466,54.8625,54.7991,54.8308,51793.0
2018-06-07 11:35:00,69.24,69.43,69.22,69.41,123495.0,54.8308,54.9812,54.8149,54.9654,123495.0
2018-06-07 11:40:00,69.42,69.5,69.38,69.45,75540.0,54.9733,55.0367,54.9416,54.9971,75540.0
2018-06-07 11:45:00,69.46,69.55,69.4,69.42,94747.0,55.005,55.0763,54.9575,54.9733,94747.0
2018-06-07 11:50:00,69.41,69.56,69.39,69.54,64319.0,54.9654,55.0842,54.9496,55.0683,64319.0
2018-06-07 11:55:00,69.54,69.65,69.48,69.58,60380.0,55.0683,55.1555,55.0208,55.1,60380.0
2018-06-07 12:00:00,69.59,69.68,69.57,69.61,62939.0,55.1079,55.1792,55.0921,55.1238,62939.0
2018-06-07 12:05:00,69.61,69.66,69.57,69.58,34264.0,55.1238,55.1634,55.0921,55.1,34264.0
2018-06-07 12:10:00,69.56,69.6,69.44,69.48,36230.0,55.0842,55.1159,54.9892,55.0208,36230.0
2018-06-07 12:15:00,69.47,69.48,69.34,69.44,71877.0,55.0129,55.0208,54.91,54.9892,71877.0
2018-06-07 12:20:00,69.44,69.6,69.43,69.55,44517.0,54.9892,55.1159,54.9812,55.0763,44517.0
2018-06-07 12:25:00,69.55,69.63,69.52,69.53,34511.0,55.0763,55.1396,55.0525,55.0604,34511.0
2018-06-07 12:30:00,69.54,69.59,69.46,69.48,32767.0,55.0683,55.1079,55.005,55.0208,32767.0
2018-06-07 12:35:00,69.49,69.55,69.47,69.54,29632.0,55.0288,55.0763,55.0129,55.0683,29632.0
2018-06-07 12:40:00,69.55,69.59,69.53,69.56,40476.0,55.0763,55.1079,55.0604,55.0842,40476.0
2018-06-07 12:45:00,69.56,69.56,69.37,69.42,53214.0,55.0842,55.0842,54.9337,54.9733,53214.0
2018-06-07 12:50:00,69.42,69.44,69.29,69.35,57201.0,54.9733,54.9892,54.8704,54.9179,57201.0
2018-06-07 12:55:00,69.35,69.4,69.31,69.39,52892.0,54.9179,54.9575,54.8862,54.9496,52892.0
2018-06-07 13:00:00,69.39,69.51,69.36,69.42,55036.0,54.9496,55.0446,54.9258,54.9733,55036.0
2018-06-07 13:05:00,69.42,69.45,69.31,69.31,51093.0,54.9733,54.9971,54.8862,54.8862,51093.0
2018-06-07 13:10:00,69.32,69.38,69.27,69.31,70069.0,54.8941,54.9416,54.8545,54.8862,70069.0
2018-06-07 13:15:00,69.32,69.41,69.31,69.39,67153.0,54.8941,54.9654,54.8862,54.9496,67153.0
2018-06-07 13:20:00,69.38,69.49,69.36,69.43,37940.0,54.9416,55.0288,54.9258,54.9812,37940.0
2018-06-07 13:25:00,69.44,69.48,69.34,69.35,29950.0,54.9892,55.0208,54.91,54.9179,29950.0
2018-06-07 13:30:00,69.36,69.39,69.22,69.26,98734.0,54.9258,54.9496,54.8149,54.8466,98734.0
2018-06-07 13:35:00,69.26,69.26,69.08,69.17,101442.0,54.8466,54.8466,54.7041,54.7753,101442.0
2018-06-07 13:40:00,69.18,69.27,69.12,69.25,62732.0,54.7833,54.8545,54.7358,54.8387,62732.0
2018-06-07 13:45:00,69.25,69.38,69.23,69.37,35324.0,54.8387,54.9416,54.8229,54.9337,35324.0
2018-06-07 13:50:00,69.36,69.38,69.21,69.25,56098.0,54.9258,54.9416,54.807,54.8387,56098.0
2018-06-07 13:55:00,69.25,69.31,69.19,69.2,100492.0,54.8387,54.8862,54.7912,54.7991,100492.0
2018-06-07 14:00:00,69.2,69.31,69.19,69.25,94860.0,54.7991,54.8862,54.7912,54.8387,94860.0
2018-06-07 14:05:00,69.25,69.33,69.24,69.32,70511.0,54.8387,54.9021,54.8308,54.8941,70511.0
2018-06-07 14:10:00,69.32,69.36,69.27,69.33,91084.0,54.8941,54.9258,54.8545,54.9021,91084.0
2018-06-07 14:15:00,69.34,69.34,69.23,69.3,44918.0,54.91,54.91,54.8229,54.8783,44918.0
2018-06-07 14:20:00,69.29,69.29,69.23,69.27,82235.0,54.8704,54.8704,54.8229,54.8545,82235.0
2018-06-07 14:25:00,69.27,69.37,69.24,69.33,66915.0,54.8545,54.9337,54.8308,54.9021,66915.0
2018-06-07 14:30:00,69.33,69.35,69.3,69.34,30484.0,54.9021,54.9179,54.8783,54.91,30484.0
2018-06-07 14:35:00,69.35,69.45,69.34,69.42,35487.0,54.9179,54.9971,54.91,54.9733,35487.0
2018-06-07 14:40:00,69.42,69.42,69.35,69.42,66270.0,54.9733,54.9733,54.9179,54.9733,66270.0
2018-06-07 14:45:00,69.42,69.48,69.39,69.45,37691.0,54.9733,55.0208,54.9496,54.9971,37691.0
2018-06-07 14:50:00,69.45,69.5,69.42,69.45,45739.0,54.9971,55.0367,54.9733,54.9971,45739.0
2018-06-07 14:55:00,69.45,69.46,69.39,69.45,37453.0,54.9971,55.005,54.9496,54.9971,37453.0
2018-06-07 15:00:00,69.45,69.46,69.37,69.37,57319.0,54.9971,55.005,54.9337,54.9337,57319.0
2018-06-07 15:05:00,69.37,69.39,69.31,69.33,46906.0,54.9337,54.9496,54.8862,54.9021,46906.0
2018-06-07 15:10:00,69.34,69.43,69.33,69.42,48485.0,54.91,54.9812,54.9021,54.9733,48485.0
2018-06-07 15:15:00,69.4,69.45,69.35,69.36,57886.0,54.9575,54.9971,54.9179,54.9258,57886.0
2018-06-07 15:20:00,69.37,69.37,69.31,69.35,39665.0,54.9337,54.9337,54.8862,54.9179,39665.0
2018-06-07 15:25:00,69.35,69.38,69.31,69.32,47266.0,54.9179,54.9416,54.8862,54.8941,47266.0
2018-06-07 15:30:00,69.32,69.33,69.28,69.28,50780.0,54.8941,54.9021,54.8625,54.8625,50780.0
2018-06-07 15:35:00,69.28,69.35,69.28,69.31,92179.0,54.8625,54.9179,54.8625,54.8862,92179.0
2018-06-07 15:40:00,69.31,69.33,69.23,69.24,170984.0,54.8862,54.9021,54.8229,54.8308,170984.0
2018-06-07 15:45:00,69.24,69.33,69.23,69.31,179615.0,54.8308,54.9021,54.8229,54.8862,179615.0
2018-06-07 15:50:00,69.32,69.39,69.31,69.38,253335.0,54.8941,54.9496,54.8862,54.9416,253335.0
2018-06-07 15:55:00,69.38,69.52,69.37,69.47,600052.0,54.9416,55.0525,54.9337,55.0129,600052.0
2018-06-08 09:30:00,69.98,70.25,69.72,69.82,358239.0,55.4168,55.6306,55.2109,55.2901,358239.0
2018-06-08 09:35:00,69.82,69.98,69.7,69.82,188821.0,55.2901,55.4168,55.1951,55.2901,188821.0
2018-06-08 09:40:00,69.81,69.95,69.61,69.82,187959.0,55.2822,55.393,55.1238,55.2901,187959.0
2018-06-08 09:45:00,69.83,69.93,69.75,69.8,190538.0,55.298,55.3772,55.2346,55.2742,190538.0
2018-06-08 09:50:00,69.8,69.97,69.66,69.96,86953.0,55.2742,55.4089,55.1634,55.4009,86953.0
2018-06-08 09:55:00,69.97,70.23,69.97,70.19,116551.0,55.4089,55.6148,55.4089,55.5831,116551.0
2018-06-08 10:00:00,70.21,70.34,70.13,70.22,124303.0,55.5989,55.7019,55.5356,55.6068,124303.0
2018-06-08 10:05:00,70.25,70.37,70.23,70.34,87006.0,55.6306,55.7256,55.6148,55.7019,87006.0
2018-06-08 10:10:00,70.35,70.36,70.17,70.22,132479.0,55.7098,55.7177,55.5672,55.6068,132479.0
2018-06-08 10:15:00,70.21,70.23,70.15,70.16,100511.0,55.5989,55.6148,55.5514,55.5593,100511.0
2018-06-08 10:20:00,70.16,70.32,70.13,70.32,97672.0,55.5593,55.686,55.5356,55.686,97672.0
2018-06-08 10:25:00,70.31,70.35,70.17,70.18,59217.0,55.6781,55.7098,55.5672,55.5752,59217.0
2018-06-08 10:30:00,70.19,70.28,70.04,70.04,88319.0,55.5831,55.6544,55.4643,55.4643,88319.0
2018-06-08 10:35:00,70.03,70.07,69.89,69.89,127896.0,55.4564,55.4881,55.3455,55.3455,127896.0
2018-06-08 10:40:00,69.9,69.92,69.84,69.89,59728.0,55.3534,55.3693,55.3059,55.3455,59728.0
2018-06-08 10:45:00,69.88,69.91,69.84,69.87,234411.0,55.3376,55.3614,55.3059,55.3297,234411.0
2018-06-08 10:50:00,69.86,70.08,69.86,69.94,101529.0,55.3218,55.496,55.3218,55.3851,101529.0
2018-06-08 10:55:00,69.94,69.94,69.52,69.52,74451.0,55.3851,55.3851,55.0525,55.0525,74451.0
2018-06-08 11:00:00,69.54,69.56,69.21,69.36,78518.0,55.0683,55.0842,54.807,54.9258,78518.0
2018-06-08 11:05:00,69.33,69.41,69.29,69.38,57027.0,54.9021,54.9654,54.8704,54.9416,57027.0
2018-06-08 11:10:00,69.38,69.46,69.29,69.44,54760.0,54.9416,55.005,54.8704,54.9892,54760.0
2018-06-08 11:15:00,69.45,69.63,69.42,69.61,60680.0,54.9971,55.1396,54.9733,55.1238,60680.0
2018-06-08 11:20:00,69.6,69.74,69.58,69.74,38344.0,55.1159,55.2267,55.1,55.2267,38344.0
2018-06-08 11:25:00,69.72,69.83,69.7,69.83,77054.0,55.2109,55.298,55.1951,55.298,77054.0
2018-06-08 11:30:00,69.83,69.85,69.71,69.74,72776.0,55.298,55.3138,55.203,55.2267,72776.0
2018-06-08 11:35:00,69.73,69.75,69.43,69.44,61254.0,55.2188,55.2346,54.9812,54.9892,61254.0
2018-06-08 11:40:00,69.44,69.6,69.41,69.58,92544.0,54.9892,55.1159,54.9654,55.1,92544.0
2018-06-08 11:45:00,69.59,69.59,69.41,69.42,52116.0,55.1079,55.1079,54.9654,54.9733,52116.0
2018-06-08 11:50:00,69.42,69.42,69.19,69.24,57722.0,54.9733,54.9733,54.7912,54.8308,57722.0
2018-06-08 11:55:00,69.24,69.28,69.18,69.19,31592.0,54.8308,54.8625,54.7833,54.7912,31592.0
2018-06-08 12:00:00,69.2,69.23,69.13,69.14,35049.0,54.7991,54.8229,54.7437,54.7516,35049.0
2018-06-08 12:05:00,69.15,69.15,69.05,69.06,52042.0,54.7595,54.7595,54.6803,54.6882,52042.0
2018-06-08 12:10:00,69.06,69.1,69.0,69.06,74659.0,54.6882,54.7199,54.6407,54.6882,74659.0
2018-06-08 12:15:00,69.07,69.08,68.98,68.98,42452.0,54.6962,54.7041,54.6249,54.6249,42452.0
2018-06-08 12:20:00,68.99,69.0,68.93,68.95,42852.0,54.6328,54.6407,54.5853,54.6011,42852.0
2018-06-08 12:25:00,68.95,69.06,68.94,69.0,47749.0,54.6011,54.6882,54.5932,54.6407,47749.0
2018-06-08 12:30:00,69.01,69.15,68.99,69.14,69546.0,54.6486,54.7595,54.6328,54.7516,69546.0
2018-06-08 12:35:00,69.13,69.2,69.11,69.14,44490.0,54.7437,54.7991,54.7278,54.7516,44490.0
2018-06-08 12:40:00,69.15,69.19,69.11,69.17,41486.0,54.7595,54.7912,54.7278,54.7753,41486.0
2018-06-08 12:45:00,69.17,69.24,69.17,69.18,31733.0,54.7753,54.8308,54.7753,54.7833,31733.0
2018-06-08 12:50:00,69.18,69.31,69.18,69.24,31191.0,54.7833,54.8862,54.7833,54.8308,31191.0
2018-06-08 12:55:00,69.25,69.28,69.22,69.27,14443.0,54.8387,54.8625,54.8149,54.8545,14443.0
2018-06-08 13:00:00,69.26,69.28,69.23,69.23,26613.0,54.8466,54.8625,54.8229,54.8229,26613.0
2018-06-08 13:05:00,69.24,69.35,69.23,69.32,27168.0,54.8308,54.9179,54.8229,54.8941,27168.0
2018-06-08 13:10:00,69.32,69.32,69.24,69.24,17903.0,54.8941,54.8941,54.8308,54.8308,17903.0
2018-06-08 13:15:00,69.24,69.26,69.22,69.22,31859.0,54.8308,54.8466,54.8149,54.8149,31859.0
2018-06-08 13:20:00,69.21,69.23,69.19,69.22,62348.0,54.807,54.8229,54.7912,54.8149,62348.0
2018-06-08 13:25:00,69.23,69.39,69.22,69.37,31946.0,54.8229,54.9496,54.8149,54.9337,31946.0
2018-06-08 13:30:00,69.38,69.4,69.29,69.4,16495.0,54.9416,54.9575,54.8704,54.9575,16495.0
2018-06-08 13:35:00,69.39,69.4,69.3,69.31,18789.0,54.9496,54.9575,54.8783,54.8862,18789.0
2018-06-08 13:40:00,69.32,69.36,69.28,69.3,21691.0,54.8941,54.9258,54.8625,54.8783,21691.0
2018-06-08 13:45:00,69.31,69.51,69.3,69.41,35293.0,54.8862,55.0446,54.8783,54.9654,35293.0
2018-06-08 13:50:00,69.44,69.44,69.33,69.38,46602.0,54.9892,54.9892,54.9021,54.9416,46602.0
2018-06-08 13:55:00,69.38,69.42,69.34,69.4,27368.0,54.9416,54.9733,54.91,54.9575,27368.0
2018-06-08 14:00:00,69.4,69.45,69.4,69.41,22558.0,54.9575,54.9971,54.9575,54.9654,22558.0
2018-06-08 14:05:00,69.42,69.45,69.37,69.45,34337.0,54.9733,54.9971,54.9337,54.9971,34337.0
2018-06-08 14:10:00,69.44,69.52,69.44,69.52,34757.0,54.9892,55.0525,54.9892,55.0525,34757.0
2018-06-08 14:15:00,69.52,69.53,69.44,69.45,35271.0,55.0525,55.0604,54.9892,54.9971,35271.0
2018-06-08 14:20:00,69.44,69.47,69.43,69.45,28183.0,54.9892,55.0129,54.9812,54.9971,28183.0
2018-06-08 14:25:00,69.45,69.47,69.33,69.36,34524.0,54.9971,55.0129,54.9021,54.9258,34524.0
2018-06-08 14:30:00,69.36,69.39,69.34,69.37,21816.0,54.9258,54.9496,54.91,54.9337,21816.0
2018-06-08 14:35:00,69.38,69.41,69.36,69.38,22166.0,54.9416,54.9654,54.9258,54.9416,22166.0
2018-06-08 14:40:00,69.38,69.4,69.3,69.3,38113.0,54.9416,54.9575,54.8783,54.8783,38113.0
2018-06-08 14:45:00,69.3,69.33,69.27,69.33,37281.0,54.8783,54.9021,54.8545,54.9021,37281.0
2018-06-08 14:50:00,69.33,69.36,69.32,69.34,24955.0,54.9021,54.9258,54.8941,54.91,24955.0
2018-06-08 14:55:00,69.33,69.34,69.28,69.28,24799.0,54.9021,54.91,54.8625,54.8625,24799.0
2018-06-08 15:00:00,69.29,69.32,69.28,69.28,21525.0,54.8704,54.8941,54.8625,54.8625,21525.0
2018-06-08 15:05:00,69.28,69.31,69.26,69.31,28967.0,54.8625,54.8862,54.8466,54.8862,28967.0
2018-06-08 15:10:00,69.31,69.38,69.3,69.36,20501.0,54.8862,54.9416,54.8783,54.9258,20501.0
2018-06-08 15:15:00,69.36,69.37,69.26,69.27,31633.0,54.9258,54.9337,54.8466,54.8545,31633.0
2018-06-08 15:20:00,69.28,69.34,69.28,69.33,37554.0,54.8625,54.91,54.8625,54.9021,37554.0
2018-06-08 15:25:00,69.33,69.39,69.32,69.38,28932.0,54.9021,54.9496,54.8941,54.9416,28932.0
2018-06-08 15:30:00,69.38,69.39,69.32,69.33,37911.0,54.9416,54.9496,54.8941,54.9021,37911.0
2018-06-08 15:35:00,69.34,69.36,69.28,69.28,49333.0,54.91,54.9258,54.8625,54.8625,49333.0
2018-06-08 15:40:00,69.28,69.4,69.27,69.4,89554.0,54.8625,54.9575,54.8545,54.9575,89554.0
2018-06-08 15:45:00,69.39,69.41,69.29,69.31,37381.0,54.9496,54.9654,54.8704,54.8862,37381.0
2018-06-08 15:50:00,69.31,69.38,69.3,69.3,68208.0,54.8862,54.9416,54.8783,54.8783,68208.0
2018-06-08 15:55:00,69.3,69.44,69.29,69.43,243198.0,54.8783,54.9892,54.8704,54.9812,243198.0
2018-06-11 09:30:00,69.96,69.96,69.65,69.78,182513.0,55.4009,55.4009,55.1555,55.2584,182513.0
2018-06-11 09:35:00,69.77,69.78,69.52,69.72,66292.0,55.2505,55.2584,55.0525,55.2109,66292.0
2018-06-11 09:40:00,69.72,70.1,69.72,69.92,104922.0,55.2109,55.5118,55.2109,55.3693,104922.0
2018-06-11 09:45:00,69.9,69.9,69.67,69.84,97015.0,55.3534,55.3534,55.1713,55.3059,97015.0
2018-06-11 09:50:00,69.84,69.84,69.58,69.62,84942.0,55.3059,55.3059,55.1,55.1317,84942.0
2018-06-11 09:55:00,69.6,69.69,69.56,69.61,78679.0,55.1159,55.1871,55.0842,55.1238,78679.0
2018-06-11 10:00:00,69.61,69.98,69.61,69.85,127921.0,55.1238,55.4168,55.1238,55.3138,127921.0
2018-06-11 10:05:00,69.85,70.15,69.85,70.14,106434.0,55.3138,55.5514,55.3138,55.5435,106434.0
2018-06-11 10:10:00,70.14,70.25,70.13,70.23,62247.0,55.5435,55.6306,55.5356,55.6148,62247.0
2018-06-11 10:15:00,70.23,70.29,70.01,70.01,82527.0,55.6148,55.6623,55.4405,55.4405,82527.0
2018-06-11 10:20:00,69.99,70.29,69.95,70.26,155164.0,55.4247,55.6623,55.393,55.6385,155164.0
2018-06-11 10:25:00,70.26,70.3,70.11,70.25,119628.0,55.6385,55.6702,55.5197,55.6306,119628.0
2018-06-11 10:30:00,70.25,70.26,70.09,70.09,51834.0,55.6306,55.6385,55.5039,55.5039,51834.0
2018-06-11 10:35:00,70.1,70.16,70.0,70.06,54523.0,55.5118,55.5593,55.4326,55.4801,54523.0
2018-06-11 10:40:00,70.03,70.13,70.0,70.02,131257.0,55.4564,55.5356,55.4326,55.4485,131257.0
2018-06-11 10:45:00,70.04,70.1,70.03,70.07,73305.0,55.4643,55.5118,55.4564,55.4881,73305.0
2018-06-11 10:50:00,70.07,70.09,69.97,70.02,102924.0,55.4881,55.5039,55.4089,55.4485,102924.0
2018-06-11 10:55:00,70.02,70.11,69.98,70.06,82070.0,55.4485,55.5197,55.4168,55.4801,82070.0
2018-06-11 11:00:00,70.06,70.08,70.02,70.06,68575.0,55.4801,55.496,55.4485,55.4801,68575.0
2018-06-11 11:05:00,70.06,70.11,70.05,70.08,52903.0,55.4801,55.5197,55.4722,55.496,52903.0
2018-06-11 11:10:00,70.08,70.3,70.08,70.29,87738.0,55.496,55.6702,55.496,55.6623,87738.0
2018-06-11 11:15:00,70.3,70.4,70.25,70.31,130415.0,55.6702,55.7494,55.6306,55.6781,130415.0
2018-06-11 11:20:00,70.28,70.34,70.24,70.29,72694.0,55.6544,55.7019,55.6227,55.6623,72694.0
2018-06-11 11:25:00,70.29,70.38,70.28,70.36,39231.0,55.6623,55.7335,55.6544,55.7177,39231.0
2018-06-11 11:30:00,70.35,70.38,70.27,70.3,46684.0,55.7098,55.7335,55.6464,55.6702,46684.0
2018-06-11 11:35:00,70.3,70.4,70.29,70.37,43128.0,55.6702,55.7494,55.6623,55.7256,43128.0
2018-06-11 11:40:00,70.37,70.48,70.36,70.4,37535.0,55.7256,55.8127,55.7177,55.7494,37535.0
2018-06-11 11:45:00,70.4,70.42,70.36,70.39,27292.0,55.7494,55.7652,55.7177,55.7415,27292.0
2018-06-11 11:50:00,70.38,70.44,70.37,70.44,43340.0,55.7335,55.7811,55.7256,55.7811,43340.0
2018-06-11 11:55:00,70.43,70.46,70.36,70.41,24517.0,55.7731,55.7969,55.7177,55.7573,24517.0
2018-06-11 12:00:00,70.41,70.42,70.34,70.4,35790.0,55.7573,55.7652,55.7019,55.7494,35790.0
2018-06-11 12:05:00,70.4,70.41,70.36,70.39,37511.0,55.7494,55.7573,55.7177,55.7415,37511.0
2018-06-11 12:10:00,70.39,70.44,70.39,70.42,23397.0,55.7415,55.7811,55.7415,55.7652,23397.0
2018-06-11 12:15:00,70.42,70.49,70.41,70.42,33321.0,55.7652,55.8206,55.7573,55.7652,33321.0
2018-06-11 12:20:00,70.42,70.46,70.41,70.44,16156.0,55.7652,55.7969,55.7573,55.7811,16156.0
2018-06-11 12:25:00,70.44,70.57,70.39,70.56,131738.0,55.7811,55.884,55.7415,55.8761,131738.0
2018-06-11 12:30:00,70.56,70.61,70.5,70.6,105574.0,55.8761,55.9157,55.8286,55.9078,105574.0
2018-06-11 12:35:00,70.6,70.61,70.49,70.5,56513.0,55.9078,55.9157,55.8206,55.8286,56513.0
2018-06-11 12:40:00,70.5,70.59,70.49,70.55,26907.0,55.8286,55.8998,55.8206,55.8682,26907.0
2018-06-11 12:45:00,70.55,70.67,70.55,70.64,56894.0,55.8682,55.9632,55.8682,55.9394,56894.0
2018-06-11 12:50:00,70.64,70.68,70.63,70.67,35098.0,55.9394,55.9711,55.9315,55.9632,35098.0
2018-06-11 12:55:00,70.66,70.71,70.64,70.69,42616.0,55.9553,55.9949,55.9394,55.979,42616.0
2018-06-11 13:00:00,70.69,70.8,70.69,70.73,72711.0,55.979,56.0661,55.979,56.0107,72711.0
2018-06-11 13:05:00,70.73,70.74,70.7,70.73,26414.0,56.0107,56.0186,55.9869,56.0107,26414.0
2018-06-11 13:10:00,70.73,70.8,70.71,70.78,39825.0,56.0107,56.0661,55.9949,56.0503,39825.0
2018-06-11 13:15:00,70.78,70.79,70.74,70.77,46400.0,56.0503,56.0582,56.0186,56.0424,46400.0
2018-06-11 13:20:00,70.77,70.81,70.68,70.69,33887.0,56.0424,56.0741,55.9711,55.979,33887.0
2018-06-11 13:25:00,70.69,70.7,70.64,70.69,34420.0,55.979,55.9869,55.9394,55.979,34420.0
2018-06-11 13:30:00,70.69,70.72,70.63,70.66,31965.0,55.979,56.0028,55.9315,55.9553,31965.0
2018-06-11 13:35:00,70.66,70.74,70.65,70.73,21710.0,55.9553,56.0186,55.9474,56.0107,21710.0
2018-06-11 13:40:00,70.73,70.78,70.72,70.78,33018.0,56.0107,56.0503,56.0028,56.0503,33018.0
2018-06-11 13:45:00,70.79,70.81,70.72,70.73,39746.0,56.0582,56.0741,56.0028,56.0107,39746.0
2018-06-11 13:50:00,70.72,70.77,70.72,70.76,33744.0,56.0028,56.0424,56.0028,56.0345,33744.0
2018-06-11 13:55:00,70.76,70.78,70.72,70.76,44817.0,56.0345,56.0503,56.0028,56.0345,44817.0
2018-06-11 14:00:00,70.77,70.77,70.72,70.72,54747.0,56.0424,56.0424,56.0028,56.0028,54747.0
2018-06-11 14:05:00,70.73,70.77,70.66,70.73,80472.0,56.0107,56.0424,55.9553,56.0107,80472.0
2018-06-11 14:10:00,70.73,70.73,70.66,70.68,35935.0,56.0107,56.0107,55.9553,55.9711,35935.0
2018-06-11 14:15:00,70.69,70.69,70.65,70.67,42133.0,55.979,55.979,55.9474,55.9632,42133.0
2018-06-11 14:20:00,70.67,70.68,70.59,70.65,53420.0,55.9632,55.9711,55.8998,55.9474,53420.0
2018-06-11 14:25:00,70.64,70.74,70.64,70.67,40379.0,55.9394,56.0186,55.9394,55.9632,40379.0
2018-06-11 14:30:00,70.67,70.73,70.66,70.69,29167.0,55.9632,56.0107,55.9553,55.979,29167.0
2018-06-11 14:35:00,70.69,70.75,70.69,70.74,21534.0,55.979,56.0265,55.979,56.0186,21534.0
2018-06-11 14:40:00,70.75,70.8,70.74,70.8,28163.0,56.0265,56.0661,56.0186,56.0661,28163.0
2018-06-11 14:45:00,70.8,70.89,70.79,70.88,77205.0,56.0661,56.1374,56.0582,56.1295,77205.0
2018-06-11 14:50:00,70.89,70.91,70.85,70.86,42905.0,56.1374,56.1532,56.1057,56.1137,42905.0
2018-06-11 14:55:00,70.86,70.97,70.85,70.95,54812.0,56.1137,56.2008,56.1057,56.1849,54812.0
2018-06-11 15:00:00,70.95,70.98,70.94,70.95,49140.0,56.1849,56.2087,56.177,56.1849,49140.0
2018-06-11 15:05:00,70.95,70.96,70.86,70.86,46190.0,56.1849,56.1928,56.1137,56.1137,46190.0
2018-06-11 15:10:00,70.86,70.91,70.83,70.85,50982.0,56.1137,56.1532,56.0899,56.1057,50982.0
2018-06-11 15:15:00,70.85,70.88,70.84,70.84,36445.0,56.1057,56.1295,56.0978,56.0978,36445.0
2018-06-11 15:20:00,70.84,70.85,70.81,70.81,29199.0,56.0978,56.1057,56.0741,56.0741,29199.0
2018-06-11 15:25:00,70.81,70.85,70.79,70.84,42032.0,56.0741,56.1057,56.0582,56.0978,42032.0
2018-06-11 15:30:00,70.84,70.85,70.69,70.69,40246.0,56.0978,56.1057,55.979,55.979,40246.0
2018-06-11 15:35:00,70.7,70.72,70.64,70.69,54444.0,55.9869,56.0028,55.9394,55.979,54444.0
2018-06-11 15:40:00,70.68,70.71,70.61,70.62,67891.0,55.9711,55.9949,55.9157,55.9236,67891.0
2018-06-11 15:45:00,70.61,70.68,70.59,70.67,146570.0,55.9157,55.9711,55.8998,55.9632,146570.0
2018-06-11 15:50:00,70.66,70.67,70.59,70.59,98267.0,55.9553,55.9632,55.8998,55.8998,98267.0
2018-06-11 15:55:00,70.6,70.62,70.45,70.49,323193.0,55.9078,55.9236,55.789,55.8206,323193.0
2018-06-12 09:30:00,70.07,70.22,69.75,69.75,215572.0,55.4881,55.6068,55.2346,55.2346,215572.0
2018-06-12 09:35:00,69.75,69.75,69.48,69.57,116837.0,55.2346,55.2346,55.0208,55.0921,116837.0
2018-06-12 09:40:00,69.57,69.79,69.42,69.78,97730.0,55.0921,55.2663,54.9733,55.2584,97730.0
2018-06-12 09:45:00,69.79,70.07,69.72,69.94,95236.0,55.2663,55.4881,55.2109,55.3851,95236.0
2018-06-12 09:50:00,69.92,70.03,69.77,69.9,84474.0,55.3693,55.4564,55.2505,55.3534,84474.0
2018-06-12 09:55:00,69.91,70.04,69.87,69.99,138791.0,55.3614,55.4643,55.3297,55.4247,138791.0
2018-06-12 10:00:00,70.0,70.07,69.96,70.05,52899.0,55.4326,55.4881,55.4009,55.4722,52899.0
2018-06-12 10:05:00,70.04,70.16,69.97,69.99,63876.0,55.4643,55.5593,55.4089,55.4247,63876.0
2018-06-12 10:10:00,69.97,70.04,69.93,70.04,109614.0,55.4089,55.4643,55.3772,55.4643,109614.0
2018-06-12 10:15:00,70.05,70.08,70.0,70.03,70470.0,55.4722,55.496,55.4326,55.4564,70470.0
2018-06-12 10:20:00,70.02,70.03,69.95,69.97,58971.0,55.4485,55.4564,55.393,55.4089,58971.0
2018-06-12 10:25:00,69.97,69.98,69.93,69.94,32584.0,55.4089,55.4168,55.3772,55.3851,32584.0
2018-06-12 10:30:00,69.94,70.04,69.93,70.04,69126.0,55.3851,55.4643,55.3772,55.4643,69126.0
2018-06-12 10:35:00,70.03,70.07,70.0,70.0,55308.0,55.4564,55.4881,55.4326,55.4326,55308.0
2018-06-12 10:40:00,70.01,70.18,70.01,70.12,64595.0,55.4405,55.5752,55.4405,55.5276,64595.0
2018-06-12 10:45:00,70.12,70.12,70.02,70.06,39811.0,55.5276,55.5276,55.4485,55.4801,39811.0
2018-06-12 10:50:00,70.06,70.09,70.04,70.06,31183.0,55.4801,55.5039,55.4643,55.4801,31183.0
2018-06-12 10:55:00,70.06,70.17,70.04,70.13,49591.0,55.4801,55.5672,55.4643,55.5356,49591.0
2018-06-12 11:00:00,70.13,70.19,70.07,70.08,39161.0,55.5356,55.5831,55.4881,55.496,39161.0
2018-06-12 11:05:00,70.08,70.1,70.06,70.09,38283.0,55.496,55.5118,55.4801,55.5039,38283.0
2018-06-12 11:10:00,70.09,70.11,69.87,69.91,58716.0,55.5039,55.5197,55.3297,55.3614,58716.0
2018-06-12 11:15:00,69.91,70.09,69.88,70.08,58675.0,55.3614,55.5039,55.3376,55.496,58675.0
2018-06-12 11:20:00,70.08,70.3,70.08,70.28,104284.0,55.496,55.6702,55.496,55.6544,104284.0
2018-06-12 11:25:00,70.28,70.32,70.09,70.18,86539.0,55.6544,55.686,55.5039,55.5752,86539.0
2018-06-12 11:30:00,70.17,70.24,70.16,70.2,34564.0,55.5672,55.6227,55.5593,55.591,34564.0
2018-06-12 11:35:00,70.2,70.2,69.92,69.99,55540.0,55.591,55.591,55.3693,55.4247,55540.0
2018-06-12 11:40:00,70.0,70.21,69.96,70.2,76585.0,55.4326,55.5989,55.4009,55.591,76585.0
2018-06-12 11:45:00,70.21,70.24,70.15,70.2,70395.0,55.5989,55.6227,55.5514,55.591,70395.0
2018-06-12 11:50:00,70.2,70.26,70.17,70.24,117400.0,55.591,55.6385,55.5672,55.6227,117400.0
2018-06-12 11:55:00,70.25,70.29,70.16,70.19,136741.0,55.6306,55.6623,55.5593,55.5831,136741.0
2018-06-12 12:00:00,70.19,70.23,70.17,70.22,80197.0,55.5831,55.6148,55.5672,55.6068,80197.0
2018-06-12 12:05:00,70.22,70.25,70.13,70.14,39473.0,55.6068,55.6306,55.5356,55.5435,39473.0
2018-06-12 12:10:00,70.15,70.2,70.13,70.16,46967.0,55.5514,55.591,55.5356,55.5593,46967.0
2018-06-12 12:15:00,70.15,70.23,70.14,70.17,77307.0,55.5514,55.6148,55.5435,55.5672,77307.0
2018-06-12 12:20:00,70.17,70.21,70.06,70.06,45283.0,55.5672,55.5989,55.4801,55.4801,45283.0
2018-06-12 12:25:00,70.03,70.03,69.81,69.81,113208.0,55.4564,55.4564,55.2822,55.2822,113208.0
2018-06-12 12:30:00,69.82,69.9,69.81,69.86,41923.0,55.2901,55.3534,55.2822,55.3218,41923.0
2018-06-12 12:35:00,69.86,69.9,69.78,69.9,23402.0,55.3218,55.3534,55.2584,55.3534,23402.0
2018-06-12 12:40:00,69.9,69.94,69.88,69.91,39016.0,55.3534,55.3851,55.3376,55.3614,39016.0
2018-06-12 12:45:00,69.91,69.93,69.87,69.89,38956.0,55.3614,55.3772,55.3297,55.3455,38956.0
2018-06-12 12:50:00,69.89,69.95,69.89,69.94,34186.0,55.3455,55.393,55.3455,55.3851,34186.0
2018-06-12 12:55:00,69.94,69.95,69.8,69.81,79160.0,55.3851,55.393,55.2742,55.2822,79160.0
2018-06-12 13:00:00,69.8,69.89,69.8,69.84,58116.0,55.2742,55.3455,55.2742,55.3059,58116.0
2018-06-12 13:05:00,69.85,69.86,69.8,69.84,62636.0,55.3138,55.3218,55.2742,55.3059,62636.0
2018-06-12 13:10:00,69.85,69.9,69.8,69.83,59497.0,55.3138,55.3534,55.2742,55.298,59497.0
2018-06-12 13:15:00,69.84,69.93,69.81,69.83,51401.0,55.3059,55.3772,55.2822,55.298,51401.0
2018-06-12 13:20:00,69.83,69.85,69.79,69.81,42252.0,55.298,55.3138,55.2663,55.2822,42252.0
2018-06-12 13:25:00,69.82,69.82,69.75,69.75,43776.0,55.2901,55.2901,55.2346,55.2346,43776.0
2018-06-12 13:30:00,69.75,69.75,69.42,69.42,143639.0,55.2346,55.2346,54.9733,54.9733,143639.0
2018-06-12 13:35:00,69.41,69.43,69.13,69.17,103814.0,54.9654,54.9812,54.7437,54.7753,103814.0
2018-06-12 13:40:00,69.18,69.35,69.18,69.3,78827.0,54.7833,54.9179,54.7833,54.8783,78827.0
2018-06-12 13:45:00,69.3,69.33,69.19,69.24,71190.0,54.8783,54.9021,54.7912,54.8308,71190.0
2018-06-12 13:50:00,69.25,69.35,69.23,69.3,54009.0,54.8387,54.9179,54.8229,54.8783,54009.0
2018-06-12 13:55:00,69.3,69.45,69.3,69.42,145300.0,54.8783,54.9971,54.8783,54.9733,145300.0
2018-06-12 14:00:00,69.42,69.45,69.38,69.39,102570.0,54.9733,54.9971,54.9416,54.9496,102570.0
2018-06-12 14:05:00,69.39,69.43,69.35,69.41,160985.0,54.9496,54.9812,54.9179,54.9654,160985.0
2018-06-12 14:10:00,69.41,69.44,69.38,69.42,71623.0,54.9654,54.9892,54.9416,54.9733,71623.0
2018-06-12 14:15:00,69.42,69.44,69.39,69.41,90139.0,54.9733,54.9892,54.9496,54.9654,90139.0
2018-06-12 14:20:00,69.41,69.42,69.31,69.31,59387.0,54.9654,54.9733,54.8862,54.8862,59387.0
2018-06-12 14:25:00,69.31,69.4,69.28,69.39,44752.0,54.8862,54.9575,54.8625,54.9496,44752.0
2018-06-12 14:30:00,69.4,69.42,69.3,69.42,64877.0,54.9575,54.9733,54.8783,54.9733,64877.0
2018-06-12 14:35:00,69.42,69.49,69.42,69.48,60967.0,54.9733,55.0288,54.9733,55.0208,60967.0
2018-06-12 14:40:00,69.47,69.47,69.37,69.37,50627.0,55.0129,55.0129,54.9337,54.9337,50627.0
2018-06-12 14:45:00,69.38,69.42,69.31,69.31,58603.0,54.9416,54.9733,54.8862,54.8862,58603.0
2018-06-12 14:50:00,69.31,69.4,69.31,69.39,51266.0,54.8862,54.9575,54.8862,54.9496,51266.0
2018-06-12 14:55:00,69.38,69.43,69.36,69.4,37057.0,54.9416,54.9812,54.9258,54.9575,37057.0
2018-06-12 15:00:00,69.4,69.47,69.36,69.46,63700.0,54.9575,55.0129,54.9258,55.005,63700.0
2018-06-12 15:05:00,69.47,69.6,69.46,69.58,72933.0,55.0129,55.1159,55.005,55.1,72933.0
2018-06-12 15:10:00,69.58,69.59,69.53,69.56,59471.0,55.1,55.1079,55.0604,55.0842,59471.0
2018-06-12 15:15:00,69.57,69.61,69.55,69.58,81618.0,55.0921,55.1238,55.0763,55.1,81618.0
2018-06-12 15:20:00,69.59,69.62,69.5,69.53,71578.0,55.1079,55.1317,55.0367,55.0604,71578.0
2018-06-12 15:25:00,69.53,69.57,69.51,69.54,47227.0,55.0604,55.0921,55.0446,55.0683,47227.0
2018-06-12 15:30:00,69.53,69.56,69.46,69.47,90653.0,55.0604,55.0842,55.005,55.0129,90653.0
2018-06-12 15:35:00,69.46,69.52,69.43,69.44,95080.0,55.005,55.0525,54.9812,54.9892,95080.0
2018-06-12 15:40:00,69.45,69.47,69.32,69.32,129197.0,54.9971,55.0129,54.8941,54.8941,129197.0
2018-06-12 15:45:00,69.32,69.36,69.28,69.32,137174.0,54.8941,54.9258,54.8625,54.8941,137174.0
2018-06-12 15:50:00,69.32,69.36,69.32,69.34,207059.0,54.8941,54.9258,54.8941,54.91,207059.0
2018-06-12 15:55:00,69.34,69.42,69.33,69.41,459671.0,54.91,54.9733,54.9021,54.9654,459671.0
2018-06-13 09:30:00,69.35,69.66,69.3,69.43,132606.0,54.9179,55.1634,54.8783,54.9812,132606.0
2018-06-13 09:35:00,69.43,69.49,69.12,69.18,93374.0,54.9812,55.0288,54.7358,54.7833,93374.0
2018-06-13 09:40:00,69.18,69.29,69.03,69.03,70304.0,54.7833,54.8704,54.6645,54.6645,70304.0
2018-06-13 09:45:00,69.03,69.14,68.91,69.02,74644.0,54.6645,54.7516,54.5695,54.6566,74644.0
2018-06-13 09:50:00,69.02,69.02,68.8,68.85,76979.0,54.6566,54.6566,54.4823,54.5219,76979.0
2018-06-13 09:55:00,68.85,68.93,68.69,68.7,83005.0,54.5219,54.5853,54.3952,54.4032,83005.0
2018-06-13 10:00:00,68.7,68.93,68.7,68.8,44417.0,54.4032,54.5853,54.4032,54.4823,44417.0
2018-06-13 10:05:00,68.8,68.96,68.73,68.9,54579.0,54.4823,54.6091,54.4269,54.5615,54579.0
2018-06-13 10:10:00,68.89,68.92,68.73,68.76,36571.0,54.5536,54.5774,54.4269,54.4507,36571.0
2018-06-13 10:15:00,68.75,68.92,68.73,68.92,40207.0,54.4428,54.5774,54.4269,54.5774,40207.0
2018-06-13 10:20:00,68.91,68.91,68.75,68.78,33369.0,54.5695,54.5695,54.4428,54.4665,33369.0
2018-06-13 10:25:00,68.77,68.92,68.67,68.92,43209.0,54.4586,54.5774,54.3794,54.5774,43209.0
2018-06-13 10:30:00,68.96,69.36,68.96,69.18,110995.0,54.6091,54.9258,54.6091,54.7833,110995.0
2018-06-13 10:35:00,69.19,69.2,69.06,69.08,122223.0,54.7912,54.7991,54.6882,54.7041,122223.0
2018-06-13 10:40:00,69.07,69.15,68.91,69.01,111348.0,54.6962,54.7595,54.5695,54.6486,111348.0
2018-06-13 10:45:00,69.0,69.11,68.97,69.05,55618.0,54.6407,54.7278,54.617,54.6803,55618.0
2018-06-13 10:50:00,69.06,69.09,68.95,69.03,56674.0,54.6882,54.712,54.6011,54.6645,56674.0
2018-06-13 10:55:00,69.03,69.15,69.01,69.14,65241.0,54.6645,54.7595,54.6486,54.7516,65241.0
2018-06-13 11:00:00,69.14,69.26,69.13,69.22,91689.0,54.7516,54.8466,54.7437,54.8149,91689.0
2018-06-13 11:05:00,69.22,69.23,69.05,69.12,190066.0,54.8149,54.8229,54.6803,54.7358,190066.0
2018-06-13 11:10:00,69.12,69.19,69.03,69.03,48181.0,54.7358,54.7912,54.6645,54.6645,48181.0
2018-06-13 11:15:00,69.03,69.19,69.03,69.18,41323.0,54.6645,54.7912,54.6645,54.7833,41323.0
2018-06-13 11:20:00,69.19,69.27,69.15,69.22,61002.0,54.7912,54.8545,54.7595,54.8149,61002.0
2018-06-13 11:25:00,69.23,69.28,69.12,69.15,105312.0,54.8229,54.8625,54.7358,54.7595,105312.0
2018-06-13 11:30:00,69.15,69.23,69.11,69.13,32690.0,54.7595,54.8229,54.7278,54.7437,32690.0
2018-06-13 11:35:00,69.13,69.17,69.01,69.05,43031.0,54.7437,54.7753,54.6486,54.6803,43031.0
2018-06-13 11:40:00,69.06,69.09,68.98,69.03,50170.0,54.6882,54.712,54.6249,54.6645,50170.0
2018-06-13 11:45:00,69.03,69.06,68.99,69.04,63726.0,54.6645,54.6882,54.6328,54.6724,63726.0
2018-06-13 11:50:00,69.04,69.08,69.0,69.02,52056.0,54.6724,54.7041,54.6407,54.6566,52056.0
2018-06-13 11:55:00,69.03,69.03,68.98,68.98,33366.0,54.6645,54.6645,54.6249,54.6249,33366.0
2018-06-13 12:00:00,68.98,69.0,68.94,68.95,37899.0,54.6249,54.6407,54.5932,54.6011,37899.0
2018-06-13 12:05:00,68.95,69.12,68.94,69.12,58644.0,54.6011,54.7358,54.5932,54.7358,58644.0
2018-06-13 12:10:00,69.12,69.15,69.04,69.06,81429.0,54.7358,54.7595,54.6724,54.6882,81429.0
2018-06-13 12:15:00,69.06,69.19,69.06,69.18,62295.0,54.6882,54.7912,54.6882,54.7833,62295.0
2018-06-13 12:20:00,69.18,69.2,69.08,69.14,24496.0,54.7833,54.7991,54.7041,54.7516,24496.0
2018-06-13 12:25:00,69.14,69.15,69.08,69.13,22577.0,54.7516,54.7595,54.7041,54.7437,22577.0
2018-06-13 12:30:00,69.13,69.16,69.08,69.09,33742.0,54.7437,54.7674,54.7041,54.712,33742.0
2018-06-13 12:35:00,69.08,69.12,69.05,69.09,37968.0,54.7041,54.7358,54.6803,54.712,37968.0
2018-06-13 12:40:00,69.08,69.12,69.04,69.06,38955.0,54.7041,54.7358,54.6724,54.6882,38955.0
2018-06-13 12:45:00,69.06,69.09,69.03,69.05,63322.0,54.6882,54.712,54.6645,54.6803,63322.0
2018-06-13 12:50:00,69.05,69.1,69.03,69.06,30638.0,54.6803,54.7199,54.6645,54.6882,30638.0
2018-06-13 12:55:00,69.06,69.07,69.01,69.02,30270.0,54.6882,54.6962,54.6486,54.6566,30270.0
2018-06-13 13:00:00,69.01,69.03,68.98,69.02,32853.0,54.6486,54.6645,54.6249,54.6566,32853.0
2018-06-13 13:05:00,69.03,69.09,69.02,69.06,27954.0,54.6645,54.712,54.6566,54.6882,27954.0
2018-06-13 13:10:00,69.06,69.11,69.03,69.09,25061.0,54.6882,54.7278,54.6645,54.712,25061.0
2018-06-13 13:15:00,69.09,69.13,69.06,69.11,25229.0,54.712,54.7437,54.6882,54.7278,25229.0
2018-06-13 13:20:00,69.1,69.12,69.08,69.09,25663.0,54.7199,54.7358,54.7041,54.712,25663.0
2018-06-13 13:25:00,69.09,69.09,69.04,69.06,28363.0,54.712,54.712,54.6724,54.6882,28363.0
2018-06-13 13:30:00,69.06,69.06,68.96,68.99,47217.0,54.6882,54.6882,54.6091,54.6328,47217.0
2018-06-13 13:35:00,68.98,69.09,68.97,69.09,255278.0,54.6249,54.712,54.617,54.712,255278.0
2018-06-13 13:40:00,69.09,69.19,69.09,69.13,36147.0,54.712,54.7912,54.712,54.7437,36147.0
2018-06-13 13:45:00,69.13,69.2,69.13,69.19,28605.0,54.7437,54.7991,54.7437,54.7912,28605.0
2018-06-13 13:50:00,69.19,69.29,69.17,69.26,33424.0,54.7912,54.8704,54.7753,54.8466,33424.0
2018-06-13 13:55:00,69.25,69.26,69.16,69.21,34808.0,54.8387,54.8466,54.7674,54.807,34808.0
2018-06-13 14:00:00,69.21,69.21,69.0,69.04,64555.0,54.807,54.807,54.6407,54.6724,64555.0
2018-06-13 14:05:00,69.03,69.09,68.95,69.07,24228.0,54.6645,54.712,54.6011,54.6962,24228.0
2018-06-13 14:10:00,69.05,69.24,69.05,69.2,30914.0,54.6803,54.8308,54.6803,54.7991,30914.0
2018-06-13 14:15:00,69.21,69.28,69.17,69.24,51098.0,54.807,54.8625,54.7753,54.8308,51098.0
2018-06-13 14:20:00,69.24,69.42,69.24,69.41,57180.0,54.8308,54.9733,54.8308,54.9654,57180.0
2018-06-13 14:25:00,69.42,69.52,69.37,69.51,55280.0,54.9733,55.0525,54.9337,55.0446,55280.0
2018-06-13 14:30:00,69.51,69.51,69.39,69.46,83847.0,55.0446,55.0446,54.9496,55.005,83847.0
2018-06-13 14:35:00,69.47,69.49,69.41,69.48,55017.0,55.0129,55.0288,54.9654,55.0208,55017.0
2018-06-13 14:40:00,69.48,69.54,69.47,69.47,61918.0,55.0208,55.0683,55.0129,55.0129,61918.0
2018-06-13 14:45:00,69.47,69.58,69.45,69.58,41280.0,55.0129,55.1,54.9971,55.1,41280.0
2018-06-13 14:50:00,69.58,69.59,69.54,69.57,50316.0,55.1,55.1079,55.0683,55.0921,50316.0
2018-06-13 14:55:00,69.57,69.67,69.57,69.67,73951.0,55.0921,55.1713,55.0921,55.1713,73951.0
2018-06-13 15:00:00,69.68,69.78,69.63,69.76,63508.0,55.1792,55.2584,55.1396,55.2426,63508.0
2018-06-13 15:05:00,69.76,69.84,69.76,69.84,51680.0,55.2426,55.3059,55.2426,55.3059,51680.0
2018-06-13 15:10:00,69.83,69.93,69.82,69.87,60799.0,55.298,55.3772,55.2901,55.3297,60799.0
2018-06-13 15:15:00,69.86,69.89,69.75,69.79,51811.0,55.3218,55.3455,55.2346,55.2663,51811.0
2018-06-13 15:20:00,69.8,69.85,69.79,69.81,39711.0,55.2742,55.3138,55.2663,55.2822,39711.0
2018-06-13 15:25:00,69.81,69.85,69.73,69.76,49258.0,55.2822,55.3138,55.2188,55.2426,49258.0
2018-06-13 15:30:00,69.76,69.83,69.7,69.76,64379.0,55.2426,55.298,55.1951,55.2426,64379.0
2018-06-13 15:35:00,69.76,69.82,69.73,69.76,90917.0,55.2426,55.2901,55.2188,55.2426,90917.0
2018-06-13 15:40:00,69.76,69.78,69.71,69.77,91996.0,55.2426,55.2584,55.203,55.2505,91996.0
2018-06-13 15:45:00,69.77,69.78,69.61,69.64,112370.0,55.2505,55.2584,55.1238,55.1475,112370.0
2018-06-13 15:50:00,69.64,69.71,69.59,69.6,96920.0,55.1475,55.203,55.1079,55.1159,96920.0
2018-06-13 15:55:00,69.59,69.65,69.54,69.61,310200.0,55.1079,55.1555,55.0683,55.1238,310200.0
2018-06-14 09:30:00,69.99,70.02,69.73,69.85,121229.0,55.4247,55.4485,55.2188,55.3138,121229.0
2018-06-14 09:35:00,69.85,69.93,69.66,69.7,57123.0,55.3138,55.3772,55.1634,55.1951,57123.0
2018-06-14 09:40:00,69.7,69.7,69.44,69.64,34900.0,55.1951,55.1951,54.9892,55.1475,34900.0
2018-06-14 09:45:00,69.64,69.67,69.49,69.54,37159.0,55.1475,55.1713,55.0288,55.0683,37159.0
2018-06-14 09:50:00,69.53,69.53,69.25,69.39,63917.0,55.0604,55.0604,54.8387,54.9496,63917.0
2018-06-14 09:55:00,69.39,69.42,69.27,69.32,66504.0,54.9496,54.9733,54.8545,54.8941,66504.0
2018-06-14 10:00:00,69.33,69.37,69.15,69.16,46309.0,54.9021,54.9337,54.7595,54.7674,46309.0
2018-06-14 10:05:00,69.16,69.16,69.09,69.1,32027.0,54.7674,54.7674,54.712,54.7199,32027.0
2018-06-14 10:10:00,69.1,69.21,69.08,69.08,67007.0,54.7199,54.807,54.7041,54.7041,67007.0
2018-06-14 10:15:00,69.09,69.15,69.07,69.07,55702.0,54.712,54.7595,54.6962,54.6962,55702.0
2018-06-14 10:20:00,69.05,69.05,68.88,68.91,46593.0,54.6803,54.6803,54.5457,54.5695,46593.0
2018-06-14 10:25:00,68.91,68.98,68.88,68.89,37209.0,54.5695,54.6249,54.5457,54.5536,37209.0
2018-06-14 10:30:00,68.89,68.9,68.74,68.74,65234.0,54.5536,54.5615,54.4348,54.4348,65234.0
2018-06-14 10:35:00,68.72,68.82,68.71,68.8,41302.0,54.419,54.4982,54.4111,54.4823,41302.0
2018-06-14 10:40:00,68.79,68.79,68.68,68.72,41348.0,54.4744,54.4744,54.3873,54.419,41348.0
2018-06-14 10:45:00,68.71,68.76,68.64,68.74,43410.0,54.4111,54.4507,54.3556,54.4348,43410.0
2018-06-14 10:50:00,68.73,68.73,68.61,68.62,41897.0,54.4269,54.4269,54.3319,54.3398,41897.0
2018-06-14 10:55:00,68.61,68.71,68.58,68.68,60794.0,54.3319,54.4111,54.3081,54.3873,60794.0
2018-06-14 11:00:00,68.72,68.84,68.62,68.81,88734.0,54.419,54.514,54.3398,54.4903,88734.0
2018-06-14 11:05:00,68.81,68.88,68.74,68.77,30789.0,54.4903,54.5457,54.4348,54.4586,30789.0
2018-06-14 11:10:00,68.78,68.79,68.68,68.69,22524.0,54.4665,54.4744,54.3873,54.3952,22524.0
2018-06-14 11:15:00,68.69,68.69,68.46,68.48,48643.0,54.3952,54.3952,54.2131,54.2289,48643.0
2018-06-14 11:20:00,68.48,68.54,68.44,68.54,51393.0,54.2289,54.2765,54.1973,54.2765,51393.0
2018-06-14 11:25:00,68.55,68.62,68.52,68.56,42168.0,54.2844,54.3398,54.2606,54.2923,42168.0
2018-06-14 11:30:00,68.55,68.55,68.46,68.47,34506.0,54.2844,54.2844,54.2131,54.221,34506.0
2018-06-14 11:35:00,68.47,68.58,68.45,68.57,27526.0,54.221,54.3081,54.2052,54.3002,27526.0
2018-06-14 11:40:00,68.56,68.57,68.48,68.5,28434.0,54.2923,54.3002,54.2289,54.2448,28434.0
2018-06-14 11:45:00,68.5,68.6,68.45,68.55,60476.0,54.2448,54.324,54.2052,54.2844,60476.0
2018-06-14 11:50:00,68.54,68.6,68.52,68.54,27837.0,54.2765,54.324,54.2606,54.2765,27837.0
2018-06-14 11:55:00,68.55,68.6,68.5,68.51,24361.0,54.2844,54.324,54.2448,54.2527,24361.0
2018-06-14 12:00:00,68.51,68.56,68.5,68.52,34802.0,54.2527,54.2923,54.2448,54.2606,34802.0
2018-06-14 12:05:00,68.53,68.62,68.53,68.6,23606.0,54.2685,54.3398,54.2685,54.324,23606.0
2018-06-14 12:10:00,68.61,68.71,68.6,68.7,42497.0,54.3319,54.4111,54.324,54.4032,42497.0
2018-06-14 12:15:00,68.7,68.71,68.6,68.65,28575.0,54.4032,54.4111,54.324,54.3636,28575.0
2018-06-14 12:20:00,68.66,68.66,68.59,68.63,20281.0,54.3715,54.3715,54.316,54.3477,20281.0
2018-06-14 12:25:00,68.63,68.64,68.58,68.58,24963.0,54.3477,54.3556,54.3081,54.3081,24963.0
2018-06-14 12:30:00,68.59,68.6,68.52,68.58,50050.0,54.316,54.324,54.2606,54.3081,50050.0
2018-06-14 12:35:00,68.57,68.68,68.57,68.66,55084.0,54.3002,54.3873,54.3002,54.3715,55084.0
2018-06-14 12:40:00,68.66,68.77,68.66,68.7,55042.0,54.3715,54.4586,54.3715,54.4032,55042.0
2018-06-14 12:45:00,68.7,68.71,68.59,68.6,14478.0,54.4032,54.4111,54.316,54.324,14478.0
2018-06-14 12:50:00,68.61,68.64,68.54,68.54,47728.0,54.3319,54.3556,54.2765,54.2765,47728.0
2018-06-14 12:55:00,68.54,68.58,68.51,68.55,25147.0,54.2765,54.3081,54.2527,54.2844,25147.0
2018-06-14 13:00:00,68.55,68.55,68.5,68.54,177693.0,54.2844,54.2844,54.2448,54.2765,177693.0
2018-06-14 13:05:00,68.55,68.59,68.53,68.56,15541.0,54.2844,54.316,54.2685,54.2923,15541.0
2018-06-14 13:10:00,68.54,68.57,68.49,68.5,26653.0,54.2765,54.3002,54.2369,54.2448,26653.0
2018-06-14 13:15:00,68.5,68.55,68.49,68.53,15465.0,54.2448,54.2844,54.2369,54.2685,15465.0
2018-06-14 13:20:00,68.54,68.57,68.51,68.53,24278.0,54.2765,54.3002,54.2527,54.2685,24278.0
2018-06-14 13:25:00,68.53,68.58,68.52,68.58,16239.0,54.2685,54.3081,54.2606,54.3081,16239.0
2018-06-14 13:30:00,68.57,68.59,68.54,68.57,27632.0,54.3002,54.316,54.2765,54.3002,27632.0
2018-06-14 13:35:00,68.58,68.6,68.56,68.58,34549.0,54.3081,54.324,54.2923,54.3081,34549.0
2018-06-14 13:40:00,68.59,68.63,68.58,68.61,52373.0,54.316,54.3477,54.3081,54.3319,52373.0
2018-06-14 13:45:00,68.61,68.67,68.6,68.66,25114.0,54.3319,54.3794,54.324,54.3715,25114.0
2018-06-14 13:50:00,68.66,68.67,68.62,68.64,24135.0,54.3715,54.3794,54.3398,54.3556,24135.0
2018-06-14 13:55:00,68.65,68.65,68.53,68.54,34715.0,54.3636,54.3636,54.2685,54.2765,34715.0
2018-06-14 14:00:00,68.54,68.63,68.53,68.6,34275.0,54.2765,54.3477,54.2685,54.324,34275.0
2018-06-14 14:05:00,68.59,68.61,68.56,68.57,21548.0,54.316,54.3319,54.2923,54.3002,21548.0
2018-06-14 14:10:00,68.56,68.59,68.52,68.53,28190.0,54.2923,54.316,54.2606,54.2685,28190.0
2018-06-14 14:15:00,68.53,68.54,68.47,68.53,28809.0,54.2685,54.2765,54.221,54.2685,28809.0
2018-06-14 14:20:00,68.53,68.57,68.52,68.55,21987.0,54.2685,54.3002,54.2606,54.2844,21987.0
2018-06-14 14:25:00,68.55,68.55,68.5,68.52,24101.0,54.2844,54.2844,54.2448,54.2606,24101.0
2018-06-14 14:30:00,68.51,68.53,68.47,68.48,24714.0,54.2527,54.2685,54.221,54.2289,24714.0
2018-06-14 14:35:00,68.48,68.52,68.47,68.49,25051.0,54.2289,54.2606,54.221,54.2369,25051.0
2018-06-14 14:40:00,68.48,68.49,68.45,68.45,25606.0,54.2289,54.2369,54.2052,54.2052,25606.0
2018-06-14 14:45:00,68.45,68.45,68.37,68.39,38412.0,54.2052,54.2052,54.1418,54.1577,38412.0
2018-06-14 14:50:00,68.39,68.4,68.28,68.29,38742.0,54.1577,54.1656,54.0706,54.0785,38742.0
2018-06-14 14:55:00,68.29,68.29,68.13,68.16,118820.0,54.0785,54.0785,53.9518,53.9755,118820.0
2018-06-14 15:00:00,68.16,68.16,68.07,68.12,73004.0,53.9755,53.9755,53.9043,53.9439,73004.0
2018-06-14 15:05:00,68.13,68.21,68.11,68.17,53194.0,53.9518,54.0151,53.9359,53.9835,53194.0
2018-06-14 15:10:00,68.17,68.17,68.03,68.08,40247.0,53.9835,53.9835,53.8726,53.9122,40247.0
2018-06-14 15:15:00,68.07,68.07,67.85,67.87,86835.0,53.9043,53.9043,53.73,53.7459,86835.0
2018-06-14 15:20:00,67.86,67.97,67.84,67.94,64448.0,53.738,53.8251,53.7221,53.8013,64448.0
2018-06-14 15:25:00,67.94,67.97,67.84,67.9,36132.0,53.8013,53.8251,53.7221,53.7696,36132.0
2018-06-14 15:30:00,67.9,67.97,67.87,67.94,61754.0,53.7696,53.8251,53.7459,53.8013,61754.0
2018-06-14 15:35:00,67.94,68.0,67.91,68.0,60410.0,53.8013,53.8488,53.7776,53.8488,60410.0
2018-06-14 15:40:00,68.03,68.13,68.01,68.11,83583.0,53.8726,53.9518,53.8568,53.9359,83583.0
2018-06-14 15:45:00,68.12,68.13,68.06,68.09,104008.0,53.9439,53.9518,53.8963,53.9201,104008.0
2018-06-14 15:50:00,68.08,68.12,68.05,68.12,126352.0,53.9122,53.9439,53.8884,53.9439,126352.0
2018-06-14 15:55:00,68.11,68.18,68.09,68.13,284623.0,53.9359,53.9914,53.9201,53.9518,284623.0
2018-06-15 09:30:00,67.45,67.78,67.3,67.71,1604749.0,53.4133,53.6746,53.2945,53.6192,1604749.0
2018-06-15 09:35:00,67.71,67.8,67.14,67.25,72930.0,53.6192,53.6905,53.1678,53.2549,72930.0
2018-06-15 09:40:00,67.26,67.29,67.02,67.21,55393.0,53.2628,53.2866,53.0728,53.2232,55393.0
2018-06-15 09:45:00,67.24,67.51,67.18,67.31,98887.0,53.247,53.4608,53.1995,53.3024,98887.0
2018-06-15 09:50:00,67.32,67.39,67.12,67.17,87065.0,53.3103,53.3658,53.152,53.1916,87065.0
2018-06-15 09:55:00,67.17,67.21,66.92,66.99,58406.0,53.1916,53.2232,52.9936,53.049,58406.0
2018-06-15 10:00:00,66.97,66.97,66.68,66.7,142566.0,53.0332,53.0332,52.8035,52.8194,142566.0
2018-06-15 10:05:00,66.72,66.88,66.41,66.43,120979.0,52.8352,52.9619,52.5897,52.6056,120979.0
2018-06-15 10:10:00,66.43,66.56,66.42,66.46,91967.0,52.6056,52.7085,52.5976,52.6293,91967.0
2018-06-15 10:15:00,66.46,66.47,66.26,66.39,67258.0,52.6293,52.6372,52.4709,52.5739,67258.0
2018-06-15 10:20:00,66.38,66.42,66.17,66.4,64899.0,52.566,52.5976,52.3997,52.5818,64899.0
2018-06-15 10:25:00,66.41,66.57,66.39,66.45,72180.0,52.5897,52.7164,52.5739,52.6214,72180.0
2018-06-15 10:30:00,66.44,66.44,66.2,66.27,74838.0,52.6135,52.6135,52.4234,52.4789,74838.0
2018-06-15 10:35:00,66.27,66.27,65.98,66.01,105111.0,52.4789,52.4789,52.2492,52.273,105111.0
2018-06-15 10:40:00,66.01,66.34,66.0,66.3,80499.0,52.273,52.5343,52.265,52.5026,80499.0
2018-06-15 10:45:00,66.3,66.36,66.16,66.21,58742.0,52.5026,52.5501,52.3917,52.4313,58742.0
2018-06-15 10:50:00,66.2,66.48,66.2,66.31,104688.0,52.4234,52.6452,52.4234,52.5105,104688.0
2018-06-15 10:55:00,66.32,66.39,66.22,66.22,75055.0,52.5184,52.5739,52.4393,52.4393,75055.0
2018-06-15 11:00:00,66.22,66.22,66.01,66.05,103734.0,52.4393,52.4393,52.273,52.3046,103734.0
2018-06-15 11:05:00,66.04,66.07,65.9,65.9,65632.0,52.2967,52.3205,52.1859,52.1859,65632.0
2018-06-15 11:10:00,65.89,66.02,65.87,65.93,85880.0,52.1779,52.2809,52.1621,52.2096,85880.0
2018-06-15 11:15:00,65.94,66.0,65.83,65.84,48537.0,52.2175,52.265,52.1304,52.1383,48537.0
2018-06-15 11:20:00,65.84,65.87,65.77,65.87,76386.0,52.1383,52.1621,52.0829,52.1621,76386.0
2018-06-15 11:25:00,65.87,65.99,65.8,65.95,49320.0,52.1621,52.2571,52.1067,52.2254,49320.0
2018-06-15 11:30:00,65.95,65.99,65.69,65.72,50096.0,52.2254,52.2571,52.0196,52.0433,50096.0
2018-06-15 11:35:00,65.72,65.79,65.67,65.72,62183.0,52.0433,52.0987,52.0037,52.0433,62183.0
2018-06-15 11:40:00,65.71,65.71,65.59,65.67,52082.0,52.0354,52.0354,51.9404,52.0037,52082.0
2018-06-15 11:45:00,65.67,65.75,65.62,65.65,56499.0,52.0037,52.0671,51.9641,51.9879,56499.0
2018-06-15 11:50:00,65.64,65.97,65.61,65.97,75321.0,51.98,52.2413,51.9562,52.2413,75321.0
2018-06-15 11:55:00,65.96,65.97,65.8,65.84,58598.0,52.2334,52.2413,52.1067,52.1383,58598.0
2018-06-15 12:00:00,65.83,65.91,65.81,65.9,48137.0,52.1304,52.1938,52.1146,52.1859,48137.0
2018-06-15 12:05:00,65.89,65.95,65.86,65.91,63069.0,52.1779,52.2254,52.1542,52.1938,63069.0
2018-06-15 12:10:00,65.91,66.03,65.9,66.02,177814.0,52.1938,52.2888,52.1859,52.2809,177814.0
2018-06-15 12:15:00,66.01,66.02,65.86,65.87,56076.0,52.273,52.2809,52.1542,52.1621,56076.0
2018-06-15 12:20:00,65.86,65.87,65.79,65.81,58994.0,52.1542,52.1621,52.0987,52.1146,58994.0
2018-06-15 12:25:00,65.82,65.87,65.79,65.8,48624.0,52.1225,52.1621,52.0987,52.1067,48624.0
2018-06-15 12:30:00,65.81,65.82,65.73,65.75,45404.0,52.1146,52.1225,52.0512,52.0671,45404.0
2018-06-15 12:35:00,65.74,65.92,65.73,65.92,57105.0,52.0592,52.2017,52.0512,52.2017,57105.0
2018-06-15 12:40:00,65.92,65.92,65.84,65.91,39244.0,52.2017,52.2017,52.1383,52.1938,39244.0
2018-06-15 12:45:00,65.91,65.92,65.81,65.81,32547.0,52.1938,52.2017,52.1146,52.1146,32547.0
2018-06-15 12:50:00,65.81,65.81,65.74,65.77,50054.0,52.1146,52.1146,52.0592,52.0829,50054.0
2018-06-15 12:55:00,65.76,65.76,65.7,65.74,33191.0,52.075,52.075,52.0275,52.0592,33191.0
2018-06-15 13:00:00,65.73,65.75,65.62,65.73,40735.0,52.0512,52.0671,51.9641,52.0512,40735.0
2018-06-15 13:05:00,65.73,65.81,65.68,65.78,30724.0,52.0512,52.1146,52.0116,52.0908,30724.0
2018-06-15 13:10:00,65.78,65.82,65.73,65.75,45641.0,52.0908,52.1225,52.0512,52.0671,45641.0
2018-06-15 13:15:00,65.75,65.78,65.7,65.71,45883.0,52.0671,52.0908,52.0275,52.0354,45883.0
2018-06-15 13:20:00,65.71,65.75,65.68,65.7,65376.0,52.0354,52.0671,52.0116,52.0275,65376.0
2018-06-15 13:25:00,65.71,65.71,65.63,65.69,34037.0,52.0354,52.0354,51.972,52.0196,34037.0
2018-06-15 13:30:00,65.69,65.69,65.58,65.59,47835.0,52.0196,52.0196,51.9324,51.9404,47835.0
2018-06-15 13:35:00,65.58,65.69,65.58,65.64,100704.0,51.9324,52.0196,51.9324,51.98,100704.0
2018-06-15 13:40:00,65.65,65.66,65.63,65.65,33272.0,51.9879,51.9958,51.972,51.9879,33272.0
2018-06-15 13:45:00,65.66,65.79,65.64,65.79,96674.0,51.9958,52.0987,51.98,52.0987,96674.0
2018-06-15 13:50:00,65.79,65.85,65.75,65.75,61758.0,52.0987,52.1463,52.0671,52.0671,61758.0
2018-06-15 13:55:00,65.75,65.85,65.74,65.76,68718.0,52.0671,52.1463,52.0592,52.075,68718.0
2018-06-15 14:00:00,65.76,65.79,65.7,65.77,45926.0,52.075,52.0987,52.0275,52.0829,45926.0
2018-06-15 14:05:00,65.77,65.82,65.76,65.82,44183.0,52.0829,52.1225,52.075,52.1225,44183.0
2018-06-15 14:10:00,65.83,65.85,65.81,65.83,71146.0,52.1304,52.1463,52.1146,52.1304,71146.0
2018-06-15 14:15:00,65.83,65.86,65.79,65.84,70101.0,52.1304,52.1542,52.0987,52.1383,70101.0
2018-06-15 14:20:00,65.85,65.99,65.84,65.98,123111.0,52.1463,52.2571,52.1383,52.2492,123111.0
2018-06-15 14:25:00,65.98,66.02,65.95,65.96,105850.0,52.2492,52.2809,52.2254,52.2334,105850.0
2018-06-15 14:30:00,65.95,66.03,65.9,66.0,66835.0,52.2254,52.2888,52.1859,52.265,66835.0
2018-06-15 14:35:00,66.0,66.02,65.93,65.93,53412.0,52.265,52.2809,52.2096,52.2096,53412.0
2018-06-15 14:40:00,65.94,65.97,65.88,65.96,48629.0,52.2175,52.2413,52.17,52.2334,48629.0
2018-06-15 14:45:00,65.96,65.98,65.92,65.93,32738.0,52.2334,52.2492,52.2017,52.2096,32738.0
2018-06-15 14:50:00,65.94,66.07,65.92,66.07,55665.0,52.2175,52.3205,52.2017,52.3205,55665.0
2018-06-15 14:55:00,66.07,66.16,66.07,66.11,41453.0,52.3205,52.3917,52.3205,52.3522,41453.0
2018-06-15 15:00:00,66.11,66.12,65.94,65.97,50797.0,52.3522,52.3601,52.2175,52.2413,50797.0
2018-06-15 15:05:00,65.96,65.97,65.84,65.9,55617.0,52.2334,52.2413,52.1383,52.1859,55617.0
2018-06-15 15:10:00,65.9,65.99,65.9,65.97,65642.0,52.1859,52.2571,52.1859,52.2413,65642.0
2018-06-15 15:15:00,65.97,65.99,65.85,65.87,76623.0,52.2413,52.2571,52.1463,52.1621,76623.0
2018-06-15 15:20:00,65.87,65.89,65.85,65.89,61861.0,52.1621,52.1779,52.1463,52.1779,61861.0
2018-06-15 15:25:00,65.89,65.95,65.84,65.94,80590.0,52.1779,52.2254,52.1383,52.2175,80590.0
2018-06-15 15:30:00,65.94,65.98,65.79,65.82,98983.0,52.2175,52.2492,52.0987,52.1225,98983.0
2018-06-15 15:35:00,65.81,65.82,65.57,65.62,169777.0,52.1146,52.1225,51.9245,51.9641,169777.0
2018-06-15 15:40:00,65.62,65.67,65.52,65.54,246159.0,51.9641,52.0037,51.8849,51.9008,246159.0
2018-06-15 15:45:00,65.52,65.55,65.44,65.44,356894.0,51.8849,51.9087,51.8216,51.8216,356894.0
2018-06-15 15:50:00,65.45,65.45,65.22,65.26,473068.0,51.8295,51.8295,51.6474,51.679,473068.0
2018-06-15 15:55:00,65.26,65.37,65.21,65.34,867088.0,51.679,51.7661,51.6394,51.7424,867088.0
2018-06-18 09:30:00,65.6,65.97,65.39,65.97,171958.0,51.9483,52.2413,51.782,52.2413,171958.0
2018-06-18 09:35:00,65.95,66.75,65.94,66.73,130452.0,52.2254,52.859,52.2175,52.8431,130452.0
2018-06-18 09:40:00,66.73,67.18,66.72,67.08,168503.0,52.8431,53.1995,52.8352,53.1203,168503.0
2018-06-18 09:45:00,67.11,67.28,67.07,67.23,229145.0,53.144,53.2787,53.1124,53.2391,229145.0
2018-06-18 09:50:00,67.23,67.43,67.22,67.43,96508.0,53.2391,53.3975,53.2312,53.3975,96508.0
2018-06-18 09:55:00,67.4,67.55,67.33,67.33,81281.0,53.3737,53.4925,53.3183,53.3183,81281.0
2018-06-18 10:00:00,67.33,67.46,67.26,67.31,95278.0,53.3183,53.4212,53.2628,53.3024,95278.0
2018-06-18 10:05:00,67.3,67.44,67.25,67.43,40602.0,53.2945,53.4054,53.2549,53.3975,40602.0
2018-06-18 10:10:00,67.42,67.46,67.27,67.4,95424.0,53.3895,53.4212,53.2707,53.3737,95424.0
2018-06-18 10:15:00,67.4,67.45,67.23,67.24,75444.0,53.3737,53.4133,53.2391,53.247,75444.0
2018-06-18 10:20:00,67.25,67.39,67.11,67.27,103254.0,53.2549,53.3658,53.144,53.2707,103254.0
2018-06-18 10:25:00,67.28,67.33,67.2,67.28,72366.0,53.2787,53.3183,53.2153,53.2787,72366.0
2018-06-18 10:30:00,67.28,67.35,67.21,67.3,56505.0,53.2787,53.3341,53.2232,53.2945,56505.0
2018-06-18 10:35:00,67.3,67.3,66.99,67.16,80288.0,53.2945,53.2945,53.049,53.1836,80288.0
2018-06-18 10:40:00,67.17,67.31,67.15,67.22,35151.0,53.1916,53.3024,53.1757,53.2312,35151.0
2018-06-18 10:45:00,67.22,67.27,67.15,67.21,27388.0,53.2312,53.2707,53.1757,53.2232,27388.0
2018-06-18 10:50:00,67.2,67.29,67.16,67.25,57644.0,53.2153,53.2866,53.1836,53.2549,57644.0
2018-06-18 10:55:00,67.25,67.31,67.23,67.28,49875.0,53.2549,53.3024,53.2391,53.2787,49875.0
2018-06-18 11:00:00,67.28,67.43,67.27,67.43,39680.0,53.2787,53.3975,53.2707,53.3975,39680.0
2018-06-18 11:05:00,67.43,67.53,67.38,67.53,58595.0,53.3975,53.4766,53.3579,53.4766,58595.0
2018-06-18 11:10:00,67.53,67.69,67.52,67.59,40052.0,53.4766,53.6033,53.4687,53.5242,40052.0
2018-06-18 11:15:00,67.59,67.66,67.5,67.56,33453.0,53.5242,53.5796,53.4529,53.5004,33453.0
2018-06-18 11:20:00,67.55,67.59,67.52,67.58,28402.0,53.4925,53.5242,53.4687,53.5162,28402.0
2018-06-18 11:25:00,67.58,67.76,67.58,67.71,50093.0,53.5162,53.6588,53.5162,53.6192,50093.0
2018-06-18 11:30:00,67.7,67.7,67.63,67.66,38234.0,53.6113,53.6113,53.5558,53.5796,38234.0
2018-06-18 11:35:00,67.66,67.66,67.41,67.42,38086.0,53.5796,53.5796,53.3816,53.3895,38086.0
2018-06-18 11:40:00,67.41,67.51,67.32,67.46,44692.0,53.3816,53.4608,53.3103,53.4212,44692.0
2018-06-18 11:45:00,67.45,67.59,67.45,67.54,37843.0,53.4133,53.5242,53.4133,53.4846,37843.0
2018-06-18 11:50:00,67.54,67.56,67.39,67.4,39297.0,53.4846,53.5004,53.3658,53.3737,39297.0
2018-06-18 11:55:00,67.42,67.45,67.26,67.34,21816.0,53.3895,53.4133,53.2628,53.3262,21816.0
2018-06-18 12:00:00,67.35,67.4,67.32,67.37,21464.0,53.3341,53.3737,53.3103,53.3499,21464.0
2018-06-18 12:05:00,67.38,67.44,67.35,67.42,41155.0,53.3579,53.4054,53.3341,53.3895,41155.0
2018-06-18 12:10:00,67.42,67.48,67.4,67.48,33520.0,53.3895,53.437,53.3737,53.437,33520.0
2018-06-18 12:15:00,67.48,67.48,67.38,67.42,83176.0,53.437,53.437,53.3579,53.3895,83176.0
2018-06-18 12:20:00,67.42,67.44,67.36,67.37,60732.0,53.3895,53.4054,53.342,53.3499,60732.0
2018-06-18 12:25:00,67.37,67.38,67.27,67.3,53826.0,53.3499,53.3579,53.2707,53.2945,53826.0
2018-06-18 12:30:00,67.31,67.33,67.24,67.31,52681.0,53.3024,53.3183,53.247,53.3024,52681.0
2018-06-18 12:35:00,67.32,67.34,67.26,67.26,42215.0,53.3103,53.3262,53.2628,53.2628,42215.0
2018-06-18 12:40:00,67.26,67.33,67.25,67.26,44629.0,53.2628,53.3183,53.2549,53.2628,44629.0
2018-06-18 12:45:00,67.26,67.29,67.23,67.27,52932.0,53.2628,53.2866,53.2391,53.2707,52932.0
2018-06-18 12:50:00,67.26,67.26,67.17,67.22,49191.0,53.2628,53.2628,53.1916,53.2312,49191.0
2018-06-18 12:55:00,67.23,67.27,67.19,67.26,24059.0,53.2391,53.2707,53.2074,53.2628,24059.0
2018-06-18 13:00:00,67.27,67.29,67.15,67.15,29524.0,53.2707,53.2866,53.1757,53.1757,29524.0
2018-06-18 13:05:00,67.15,67.22,67.15,67.21,25405.0,53.1757,53.2312,53.1757,53.2232,25405.0
2018-06-18 13:10:00,67.22,67.26,67.17,67.24,36431.0,53.2312,53.2628,53.1916,53.247,36431.0
2018-06-18 13:15:00,67.24,67.37,67.23,67.37,47737.0,53.247,53.3499,53.2391,53.3499,47737.0
2018-06-18 13:20:00,67.37,67.41,67.29,67.33,52679.0,53.3499,53.3816,53.2866,53.3183,52679.0
2018-06-18 13:25:00,67.33,67.37,67.3,67.34,66034.0,53.3183,53.3499,53.2945,53.3262,66034.0
2018-06-18 13:30:00,67.33,67.34,67.2,67.23,76036.0,53.3183,53.3262,53.2153,53.2391,76036.0
2018-06-18 13:35:00,67.22,67.35,67.21,67.32,119168.0,53.2312,53.3341,53.2232,53.3103,119168.0
2018-06-18 13:40:00,67.32,67.35,67.25,67.33,40610.0,53.3103,53.3341,53.2549,53.3183,40610.0
2018-06-18 13:45:00,67.33,67.35,67.31,67.32,60304.0,53.3183,53.3341,53.3024,53.3103,60304.0
2018-06-18 13:50:00,67.32,67.34,67.27,67.31,36295.0,53.3103,53.3262,53.2707,53.3024,36295.0
2018-06-18 13:55:00,67.32,67.35,67.3,67.33,47521.0,53.3103,53.3341,53.2945,53.3183,47521.0
2018-06-18 14:00:00,67.33,67.34,67.16,67.3,60422.0,53.3183,53.3262,53.1836,53.2945,60422.0
2018-06-18 14:05:00,67.28,67.33,67.21,67.3,49200.0,53.2787,53.3183,53.2232,53.2945,49200.0
2018-06-18 14:10:00,67.29,67.35,67.28,67.28,35825.0,53.2866,53.3341,53.2787,53.2787,35825.0
2018-06-18 14:15:00,67.28,67.28,67.2,67.23,30745.0,53.2787,53.2787,53.2153,53.2391,30745.0
2018-06-18 14:20:00,67.23,67.25,67.17,67.19,53222.0,53.2391,53.2549,53.1916,53.2074,53222.0
2018-06-18 14:25:00,67.19,67.21,67.05,67.1,91282.0,53.2074,53.2232,53.0965,53.1361,91282.0
2018-06-18 14:30:00,67.08,67.13,66.89,66.9,41741.0,53.1203,53.1599,52.9698,52.9777,41741.0
2018-06-18 14:35:00,66.9,67.02,66.88,67.0,64699.0,52.9777,53.0728,52.9619,53.0569,64699.0
2018-06-18 14:40:00,66.99,67.0,66.85,66.88,56501.0,53.049,53.0569,52.9382,52.9619,56501.0
2018-06-18 14:45:00,66.87,66.87,66.78,66.83,59606.0,52.954,52.954,52.8827,52.9223,59606.0
2018-06-18 14:50:00,66.83,66.87,66.71,66.79,60533.0,52.9223,52.954,52.8273,52.8906,60533.0
2018-06-18 14:55:00,66.78,66.82,66.7,66.78,53832.0,52.8827,52.9144,52.8194,52.8827,53832.0
2018-06-18 15:00:00,66.78,66.79,66.59,66.64,50428.0,52.8827,52.8906,52.7323,52.7719,50428.0
2018-06-18 15:05:00,66.63,66.66,66.6,66.65,99416.0,52.7639,52.7877,52.7402,52.7798,99416.0
2018-06-18 15:10:00,66.65,66.65,66.61,66.63,78068.0,52.7798,52.7798,52.7481,52.7639,78068.0
2018-06-18 15:15:00,66.63,66.68,66.62,66.68,194652.0,52.7639,52.8035,52.756,52.8035,194652.0
2018-06-18 15:20:00,66.67,66.69,66.63,66.66,100036.0,52.7956,52.8114,52.7639,52.7877,100036.0
2018-06-18 15:25:00,66.66,66.66,66.53,66.53,70783.0,52.7877,52.7877,52.6847,52.6847,70783.0
2018-06-18 15:30:00,66.53,66.54,66.43,66.47,150979.0,52.6847,52.6927,52.6056,52.6372,150979.0
2018-06-18 15:35:00,66.47,66.57,66.41,66.53,141268.0,52.6372,52.7164,52.5897,52.6847,141268.0
2018-06-18 15:40:00,66.53,66.59,66.46,66.59,151197.0,52.6847,52.7323,52.6293,52.7323,151197.0
2018-06-18 15:45:00,66.59,66.74,66.59,66.69,201385.0,52.7323,52.851,52.7323,52.8114,201385.0
2018-06-18 15:50:00,66.69,66.69,66.61,66.61,175803.0,52.8114,52.8114,52.7481,52.7481,175803.0
2018-06-18 15:55:00,66.61,66.67,66.57,66.6,329666.0,52.7481,52.7956,52.7164,52.7402,329666.0
2018-06-19 09:30:00,65.72,65.77,65.43,65.59,126242.0,52.0433,52.0829,51.8137,51.9404,126242.0
2018-06-19 09:35:00,65.56,65.7,65.44,65.64,50882.0,51.9166,52.0275,51.8216,51.98,50882.0
2018-06-19 09:40:00,65.68,65.89,65.61,65.78,40152.0,52.0116,52.1779,51.9562,52.0908,40152.0
2018-06-19 09:45:00,65.77,65.92,65.73,65.85,177091.0,52.0829,52.2017,52.0512,52.1463,177091.0
2018-06-19 09:50:00,65.84,65.89,65.74,65.75,94113.0,52.1383,52.1779,52.0592,52.0671,94113.0
2018-06-19 09:55:00,65.73,66.11,65.72,66.1,173242.0,52.0512,52.3522,52.0433,52.3442,173242.0
2018-06-19 10:00:00,66.1,66.1,65.93,66.01,63462.0,52.3442,52.3442,52.2096,52.273,63462.0
2018-06-19 10:05:00,66.01,66.07,65.97,66.01,67927.0,52.273,52.3205,52.2413,52.273,67927.0
2018-06-19 10:10:00,66.0,66.3,66.0,66.12,87359.0,52.265,52.5026,52.265,52.3601,87359.0
2018-06-19 10:15:00,66.12,66.39,66.12,66.3,86783.0,52.3601,52.5739,52.3601,52.5026,86783.0
2018-06-19 10:20:00,66.31,66.43,66.24,66.29,54668.0,52.5105,52.6056,52.4551,52.4947,54668.0
2018-06-19 10:25:00,66.3,66.34,66.07,66.16,58680.0,52.5026,52.5343,52.3205,52.3917,58680.0
2018-06-19 10:30:00,66.12,66.12,65.9,65.92,41665.0,52.3601,52.3601,52.1859,52.2017,41665.0
2018-06-19 10:35:00,65.92,66.04,65.87,66.02,91505.0,52.2017,52.2967,52.1621,52.2809,91505.0
2018-06-19 10:40:00,66.01,66.28,65.99,66.28,59860.0,52.273,52.4868,52.2571,52.4868,59860.0
2018-06-19 10:45:00,66.27,66.58,66.23,66.52,123199.0,52.4789,52.7243,52.4472,52.6768,123199.0
2018-06-19 10:50:00,66.53,66.61,66.5,66.59,98714.0,52.6847,52.7481,52.661,52.7323,98714.0
2018-06-19 10:55:00,66.57,66.73,66.54,66.67,39894.0,52.7164,52.8431,52.6927,52.7956,39894.0
2018-06-19 11:00:00,66.67,66.71,66.56,66.61,42227.0,52.7956,52.8273,52.7085,52.7481,42227.0
2018-06-19 11:05:00,66.6,66.76,66.6,66.71,43378.0,52.7402,52.8669,52.7402,52.8273,43378.0
2018-06-19 11:10:00,66.72,66.81,66.67,66.77,78965.0,52.8352,52.9065,52.7956,52.8748,78965.0
2018-06-19 11:15:00,66.77,66.78,66.62,66.78,34436.0,52.8748,52.8827,52.756,52.8827,34436.0
2018-06-19 11:20:00,66.76,67.04,66.75,66.94,61953.0,52.8669,53.0886,52.859,53.0094,61953.0
2018-06-19 11:25:00,66.93,66.95,66.82,66.87,58902.0,53.0015,53.0173,52.9144,52.954,58902.0
2018-06-19 11:30:00,66.87,66.91,66.8,66.8,25997.0,52.954,52.9857,52.8986,52.8986,25997.0
2018-06-19 11:35:00,66.79,66.85,66.72,66.84,78602.0,52.8906,52.9382,52.8352,52.9302,78602.0
2018-06-19 11:40:00,66.84,66.84,66.75,66.83,21854.0,52.9302,52.9302,52.859,52.9223,21854.0
2018-06-19 11:45:00,66.83,66.86,66.6,66.6,36477.0,52.9223,52.9461,52.7402,52.7402,36477.0
2018-06-19 11:50:00,66.6,66.64,66.55,66.63,27255.0,52.7402,52.7719,52.7006,52.7639,27255.0
2018-06-19 11:55:00,66.66,66.68,66.58,66.63,26663.0,52.7877,52.8035,52.7243,52.7639,26663.0
2018-06-19 12:00:00,66.64,66.68,66.49,66.52,33464.0,52.7719,52.8035,52.6531,52.6768,33464.0
2018-06-19 12:05:00,66.53,66.64,66.49,66.62,24128.0,52.6847,52.7719,52.6531,52.756,24128.0
2018-06-19 12:10:00,66.61,66.61,66.55,66.55,29105.0,52.7481,52.7481,52.7006,52.7006,29105.0
2018-06-19 12:15:00,66.55,66.62,66.53,66.59,47640.0,52.7006,52.756,52.6847,52.7323,47640.0
2018-06-19 12:20:00,66.6,66.67,66.58,66.65,28692.0,52.7402,52.7956,52.7243,52.7798,28692.0
2018-06-19 12:25:00,66.68,66.75,66.67,66.71,19518.0,52.8035,52.859,52.7956,52.8273,19518.0
2018-06-19 12:30:00,66.73,66.74,66.66,66.73,18803.0,52.8431,52.851,52.7877,52.8431,18803.0
2018-06-19 12:35:00,66.72,66.72,66.62,66.66,24492.0,52.8352,52.8352,52.756,52.7877,24492.0
2018-06-19 12:40:00,66.66,66.69,66.59,66.62,33516.0,52.7877,52.8114,52.7323,52.756,33516.0
2018-06-19 12:45:00,66.61,66.61,66.51,66.51,19062.0,52.7481,52.7481,52.6689,52.6689,19062.0
2018-06-19 12:50:00,66.52,66.6,66.48,66.59,31908.0,52.6768,52.7402,52.6452,52.7323,31908.0
2018-06-19 12:55:00,66.58,66.6,66.53,66.56,15310.0,52.7243,52.7402,52.6847,52.7085,15310.0
2018-06-19 13:00:00,66.56,66.6,66.48,66.49,15701.0,52.7085,52.7402,52.6452,52.6531,15701.0
2018-06-19 13:05:00,66.48,66.51,66.41,66.46,27143.0,52.6452,52.6689,52.5897,52.6293,27143.0
2018-06-19 13:10:00,66.46,66.54,66.45,66.46,19946.0,52.6293,52.6927,52.6214,52.6293,19946.0
2018-06-19 13:15:00,66.46,66.49,66.42,66.43,16074.0,52.6293,52.6531,52.5976,52.6056,16074.0
2018-06-19 13:20:00,66.44,66.46,66.4,66.42,16233.0,52.6135,52.6293,52.5818,52.5976,16233.0
2018-06-19 13:25:00,66.42,66.45,66.34,66.35,32441.0,52.5976,52.6214,52.5343,52.5422,32441.0
2018-06-19 13:30:00,66.35,66.39,66.29,66.39,25167.0,52.5422,52.5739,52.4947,52.5739,25167.0
2018-06-19 13:35:00,66.39,66.46,66.38,66.43,26353.0,52.5739,52.6293,52.566,52.6056,26353.0
2018-06-19 13:40:00,66.44,66.5,66.43,66.49,15823.0,52.6135,52.661,52.6056,52.6531,15823.0
2018-06-19 13:45:00,66.5,66.52,66.45,66.51,21185.0,52.661,52.6768,52.6214,52.6689,21185.0
2018-06-19 13:50:00,66.52,66.55,66.49,66.51,17149.0,52.6768,52.7006,52.6531,52.6689,17149.0
2018-06-19 13:55:00,66.52,66.54,66.49,66.49,17451.0,52.6768,52.6927,52.6531,52.6531,17451.0
2018-06-19 14:00:00,66.49,66.55,66.48,66.52,24828.0,52.6531,52.7006,52.6452,52.6768,24828.0
2018-06-19 14:05:00,66.51,66.59,66.51,66.58,25658.0,52.6689,52.7323,52.6689,52.7243,25658.0
2018-06-19 14:10:00,66.57,66.6,66.51,66.53,27386.0,52.7164,52.7402,52.6689,52.6847,27386.0
2018-06-19 14:15:00,66.54,66.6,66.49,66.59,35909.0,52.6927,52.7402,52.6531,52.7323,35909.0
2018-06-19 14:20:00,66.59,66.6,66.53,66.59,61272.0,52.7323,52.7402,52.6847,52.7323,61272.0
2018-06-19 14:25:00,66.59,66.68,66.56,66.66,36816.0,52.7323,52.8035,52.7085,52.7877,36816.0
2018-06-19 14:30:00,66.66,66.69,66.61,66.62,39153.0,52.7877,52.8114,52.7481,52.756,39153.0
2018-06-19 14:35:00,66.63,66.65,66.56,66.56,19748.0,52.7639,52.7798,52.7085,52.7085,19748.0
2018-06-19 14:40:00,66.55,66.61,66.51,66.59,26569.0,52.7006,52.7481,52.6689,52.7323,26569.0
2018-06-19 14:45:00,66.59,66.61,66.56,66.59,18413.0,52.7323,52.7481,52.7085,52.7323,18413.0
2018-06-19 14:50:00,66.59,66.62,66.53,66.55,30423.0,52.7323,52.756,52.6847,52.7006,30423.0
2018-06-19 14:55:00,66.55,66.64,66.55,66.58,85973.0,52.7006,52.7719,52.7006,52.7243,85973.0
2018-06-19 15:00:00,66.58,66.58,66.39,66.41,74856.0,52.7243,52.7243,52.5739,52.5897,74856.0
2018-06-19 15:05:00,66.42,66.45,66.38,66.44,38897.0,52.5976,52.6214,52.566,52.6135,38897.0
2018-06-19 15:10:00,66.44,66.45,66.37,66.41,46059.0,52.6135,52.6214,52.558,52.5897,46059.0
2018-06-19 15:15:00,66.41,66.43,66.31,66.32,27475.0,52.5897,52.6056,52.5105,52.5184,27475.0
2018-06-19 15:20:00,66.31,66.38,66.28,66.36,36538.0,52.5105,52.566,52.4868,52.5501,36538.0
2018-06-19 15:25:00,66.36,66.42,66.31,66.36,44619.0,52.5501,52.5976,52.5105,52.5501,44619.0
2018-06-19 15:30:00,66.35,66.36,66.24,66.28,39694.0,52.5422,52.5501,52.4551,52.4868,39694.0
2018-06-19 15:35:00,66.28,66.32,66.25,66.25,48450.0,52.4868,52.5184,52.463,52.463,48450.0
2018-06-19 15:40:00,66.25,66.32,66.2,66.3,68615.0,52.463,52.5184,52.4234,52.5026,68615.0
2018-06-19 15:45:00,66.29,66.31,66.2,66.3,94179.0,52.4947,52.5105,52.4234,52.5026,94179.0
2018-06-19 15:50:00,66.31,66.37,66.31,66.35,90843.0,52.5105,52.558,52.5105,52.5422,90843.0
2018-06-19 15:55:00,66.36,66.37,66.2,66.27,244129.0,52.5501,52.558,52.4234,52.4789,244129.0
2018-06-20 09:30:00,67.16,67.43,66.87,67.04,197748.0,53.1836,53.3975,52.954,53.0886,197748.0
2018-06-20 09:35:00,67.01,67.18,66.94,67.17,121936.0,53.0649,53.1995,53.0094,53.1916,121936.0
2018-06-20 09:40:00,67.16,67.49,67.13,67.49,88900.0,53.1836,53.445,53.1599,53.445,88900.0
2018-06-20 09:45:00,67.47,67.63,67.36,67.42,106736.0,53.4291,53.5558,53.342,53.3895,106736.0
2018-06-20 09:50:00,67.44,67.44,67.06,67.16,114920.0,53.4054,53.4054,53.1045,53.1836,114920.0
2018-06-20 09:55:00,67.21,67.39,67.19,67.25,94081.0,53.2232,53.3658,53.2074,53.2549,94081.0
2018-06-20 10:00:00,67.31,67.32,67.13,67.28,59452.0,53.3024,53.3103,53.1599,53.2787,59452.0
2018-06-20 10:05:00,67.27,67.44,67.23,67.39,109820.0,53.2707,53.4054,53.2391,53.3658,109820.0
2018-06-20 10:10:00,67.39,67.4,67.2,67.27,89823.0,53.3658,53.3737,53.2153,53.2707,89823.0
2018-06-20 10:15:00,67.28,67.34,67.21,67.26,69808.0,53.2787,53.3262,53.2232,53.2628,69808.0
2018-06-20 10:20:00,67.26,67.29,67.02,67.05,88683.0,53.2628,53.2866,53.0728,53.0965,88683.0
2018-06-20 10:25:00,67.06,67.14,66.96,67.04,59828.0,53.1045,53.1678,53.0253,53.0886,59828.0
2018-06-20 10:30:00,67.01,67.31,66.96,67.06,48494.0,53.0649,53.3024,53.0253,53.1045,48494.0
2018-06-20 10:35:00,67.09,67.17,66.85,66.9,68104.0,53.1282,53.1916,52.9382,52.9777,68104.0
2018-06-20 10:40:00,66.88,67.03,66.8,66.99,40602.0,52.9619,53.0807,52.8986,53.049,40602.0
2018-06-20 10:45:00,66.99,67.07,66.88,66.92,79844.0,53.049,53.1124,52.9619,52.9936,79844.0
2018-06-20 10:50:00,66.92,66.99,66.83,66.84,40323.0,52.9936,53.049,52.9223,52.9302,40323.0
2018-06-20 10:55:00,66.84,66.94,66.79,66.81,48349.0,52.9302,53.0094,52.8906,52.9065,48349.0
2018-06-20 11:00:00,66.8,66.91,66.79,66.86,64995.0,52.8986,52.9857,52.8906,52.9461,64995.0
2018-06-20 11:05:00,66.86,66.99,66.83,66.93,58045.0,52.9461,53.049,52.9223,53.0015,58045.0
2018-06-20 11:10:00,66.96,66.98,66.84,66.97,102698.0,53.0253,53.0411,52.9302,53.0332,102698.0
2018-06-20 11:15:00,66.97,67.1,66.92,67.08,55678.0,53.0332,53.1361,52.9936,53.1203,55678.0
2018-06-20 11:20:00,67.09,67.19,67.05,67.08,108032.0,53.1282,53.2074,53.0965,53.1203,108032.0
2018-06-20 11:25:00,67.08,67.11,67.05,67.06,63887.0,53.1203,53.144,53.0965,53.1045,63887.0
2018-06-20 11:30:00,67.07,67.11,66.95,67.03,80645.0,53.1124,53.144,53.0173,53.0807,80645.0
2018-06-20 11:35:00,67.01,67.19,67.0,67.15,69461.0,53.0649,53.2074,53.0569,53.1757,69461.0
2018-06-20 11:40:00,67.15,67.16,67.08,67.13,34169.0,53.1757,53.1836,53.1203,53.1599,34169.0
2018-06-20 11:45:00,67.13,67.21,67.13,67.21,36742.0,53.1599,53.2232,53.1599,53.2232,36742.0
2018-06-20 11:50:00,67.21,67.33,67.18,67.29,47277.0,53.2232,53.3183,53.1995,53.2866,47277.0
2018-06-20 11:55:00,67.29,67.35,67.27,67.28,28946.0,53.2866,53.3341,53.2707,53.2787,28946.0
2018-06-20 12:00:00,67.29,67.46,67.26,67.45,50814.0,53.2866,53.4212,53.2628,53.4133,50814.0
2018-06-20 12:05:00,67.45,67.45,67.31,67.32,32415.0,53.4133,53.4133,53.3024,53.3103,32415.0
2018-06-20 12:10:00,67.32,67.34,67.19,67.2,63995.0,53.3103,53.3262,53.2074,53.2153,63995.0
2018-06-20 12:15:00,67.22,67.29,67.06,67.08,47800.0,53.2312,53.2866,53.1045,53.1203,47800.0
2018-06-20 12:20:00,67.09,67.24,67.03,67.17,49663.0,53.1282,53.247,53.0807,53.1916,49663.0
2018-06-20 12:25:00,67.17,67.21,67.0,67.07,28564.0,53.1916,53.2232,53.0569,53.1124,28564.0
2018-06-20 12:30:00,67.06,67.15,67.04,67.1,30675.0,53.1045,53.1757,53.0886,53.1361,30675.0
2018-06-20 12:35:00,67.08,67.17,67.06,67.15,40947.0,53.1203,53.1916,53.1045,53.1757,40947.0
2018-06-20 12:40:00,67.15,67.15,67.05,67.11,29139.0,53.1757,53.1757,53.0965,53.144,29139.0
2018-06-20 12:45:00,67.1,67.14,67.06,67.14,21545.0,53.1361,53.1678,53.1045,53.1678,21545.0
2018-06-20 12:50:00,67.13,67.15,67.06,67.13,35756.0,53.1599,53.1757,53.1045,53.1599,35756.0
2018-06-20 12:55:00,67.12,67.18,67.11,67.16,32310.0,53.152,53.1995,53.144,53.1836,32310.0
2018-06-20 13:00:00,67.17,67.24,67.17,67.18,17449.0,53.1916,53.247,53.1916,53.1995,17449.0
2018-06-20 13:05:00,67.19,67.21,67.17,67.18,14870.0,53.2074,53.2232,53.1916,53.1995,14870.0
2018-06-20 13:10:00,67.19,67.24,67.17,67.22,47602.0,53.2074,53.247,53.1916,53.2312,47602.0
2018-06-20 13:15:00,67.22,67.29,67.21,67.27,20610.0,53.2312,53.2866,53.2232,53.2707,20610.0
2018-06-20 13:20:00,67.28,67.32,67.25,67.31,18760.0,53.2787,53.3103,53.2549,53.3024,18760.0
2018-06-20 13:25:00,67.31,67.37,67.26,67.37,20139.0,53.3024,53.3499,53.2628,53.3499,20139.0
2018-06-20 13:30:00,67.38,67.47,67.38,67.44,43226.0,53.3579,53.4291,53.3579,53.4054,43226.0
2018-06-20 13:35:00,67.44,67.49,67.39,67.41,53500.0,53.4054,53.445,53.3658,53.3816,53500.0
2018-06-20 13:40:00,67.41,67.46,67.39,67.44,26985.0,53.3816,53.4212,53.3658,53.4054,26985.0
2018-06-20 13:45:00,67.45,67.49,67.42,67.46,38610.0,53.4133,53.445,53.3895,53.4212,38610.0
2018-06-20 13:50:00,67.46,67.51,67.42,67.49,34984.0,53.4212,53.4608,53.3895,53.445,34984.0
2018-06-20 13:55:00,67.51,67.54,67.47,67.53,33004.0,53.4608,53.4846,53.4291,53.4766,33004.0
2018-06-20 14:00:00,67.53,67.57,67.49,67.54,28120.0,53.4766,53.5083,53.445,53.4846,28120.0
2018-06-20 14:05:00,67.55,67.56,67.51,67.53,19281.0,53.4925,53.5004,53.4608,53.4766,19281.0
2018-06-20 14:10:00,67.53,67.53,67.44,67.45,21395.0,53.4766,53.4766,53.4054,53.4133,21395.0
2018-06-20 14:15:00,67.45,67.45,67.34,67.34,52899.0,53.4133,53.4133,53.3262,53.3262,52899.0
2018-06-20 14:20:00,67.34,67.43,67.34,67.39,19998.0,53.3262,53.3975,53.3262,53.3658,19998.0
2018-06-20 14:25:00,67.39,67.41,67.31,67.33,63583.0,53.3658,53.3816,53.3024,53.3183,63583.0
2018-06-20 14:30:00,67.33,67.33,67.22,67.26,20233.0,53.3183,53.3183,53.2312,53.2628,20233.0
2018-06-20 14:35:00,67.27,67.29,67.2,67.22,15429.0,53.2707,53.2866,53.2153,53.2312,15429.0
2018-06-20 14:40:00,67.21,67.25,67.18,67.18,31585.0,53.2232,53.2549,53.1995,53.1995,31585.0
2018-06-20 14:45:00,67.18,67.21,67.17,67.19,14637.0,53.1995,53.2232,53.1916,53.2074,14637.0
2018-06-20 14:50:00,67.18,67.2,67.18,67.19,18291.0,53.1995,53.2153,53.1995,53.2074,18291.0
2018-06-20 14:55:00,67.2,67.2,67.14,67.18,53720.0,53.2153,53.2153,53.1678,53.1995,53720.0
2018-06-20 15:00:00,67.17,67.21,67.08,67.1,43267.0,53.1916,53.2232,53.1203,53.1361,43267.0
2018-06-20 15:05:00,67.1,67.21,67.09,67.21,27772.0,53.1361,53.2232,53.1282,53.2232,27772.0
2018-06-20 15:10:00,67.2,67.23,67.18,67.2,27563.0,53.2153,53.2391,53.1995,53.2153,27563.0
2018-06-20 15:15:00,67.19,67.33,67.19,67.31,30832.0,53.2074,53.3183,53.2074,53.3024,30832.0
2018-06-20 15:20:00,67.31,67.47,67.31,67.46,25494.0,53.3024,53.4291,53.3024,53.4212,25494.0
2018-06-20 15:25:00,67.45,67.5,67.43,67.48,40976.0,53.4133,53.4529,53.3975,53.437,40976.0
2018-06-20 15:30:00,67.48,67.56,67.46,67.55,68175.0,53.437,53.5004,53.4212,53.4925,68175.0
2018-06-20 15:35:00,67.55,67.6,67.54,67.59,52270.0,53.4925,53.5321,53.4846,53.5242,52270.0
2018-06-20 15:40:00,67.59,67.62,67.54,67.56,81589.0,53.5242,53.5479,53.4846,53.5004,81589.0
2018-06-20 15:45:00,67.56,67.61,67.5,67.51,73124.0,53.5004,53.54,53.4529,53.4608,73124.0
2018-06-20 15:50:00,67.52,67.53,67.48,67.48,138867.0,53.4687,53.4766,53.437,53.437,138867.0
2018-06-20 15:55:00,67.49,67.56,67.45,67.5,384904.0,53.445,53.5004,53.4133,53.4529,384904.0
2018-06-21 09:30:00,66.86,66.96,66.36,66.37,179075.0,52.9461,53.0253,52.5501,52.558,179075.0
2018-06-21 09:35:00,66.36,66.36,66.07,66.21,71242.0,52.5501,52.5501,52.3205,52.4313,71242.0
2018-06-21 09:40:00,66.23,66.25,65.83,65.83,72210.0,52.4472,52.463,52.1304,52.1304,72210.0
2018-06-21 09:45:00,65.82,65.97,65.75,65.8,118436.0,52.1225,52.2413,52.0671,52.1067,118436.0
2018-06-21 09:50:00,65.8,65.93,65.65,65.93,109191.0,52.1067,52.2096,51.9879,52.2096,109191.0
2018-06-21 09:55:00,65.92,66.08,65.9,66.01,77731.0,52.2017,52.3284,52.1859,52.273,77731.0
2018-06-21 10:00:00,65.99,66.28,65.94,66.04,68317.0,52.2571,52.4868,52.2175,52.2967,68317.0
2018-06-21 10:05:00,66.03,66.08,65.85,65.86,57408.0,52.2888,52.3284,52.1463,52.1542,57408.0
2018-06-21 10:10:00,65.87,65.97,65.74,65.8,61833.0,52.1621,52.2413,52.0592,52.1067,61833.0
2018-06-21 10:15:00,65.81,66.05,65.81,66.04,42667.0,52.1146,52.3046,52.1146,52.2967,42667.0
2018-06-21 10:20:00,66.05,66.11,65.98,66.11,40442.0,52.3046,52.3522,52.2492,52.3522,40442.0
2018-06-21 10:25:00,66.1,66.1,66.0,66.06,36505.0,52.3442,52.3442,52.265,52.3126,36505.0
2018-06-21 10:30:00,66.06,66.06,65.88,66.04,47707.0,52.3126,52.3126,52.17,52.2967,47707.0
2018-06-21 10:35:00,66.03,66.34,66.03,66.25,41168.0,52.2888,52.5343,52.2888,52.463,41168.0
2018-06-21 10:40:00,66.26,66.31,66.16,66.21,52104.0,52.4709,52.5105,52.3917,52.4313,52104.0
2018-06-21 10:45:00,66.22,66.35,66.1,66.35,65113.0,52.4393,52.5422,52.3442,52.5422,65113.0
2018-06-21 10:50:00,66.34,66.55,66.32,66.44,51640.0,52.5343,52.7006,52.5184,52.6135,51640.0
2018-06-21 10:55:00,66.44,66.45,66.2,66.32,53772.0,52.6135,52.6214,52.4234,52.5184,53772.0
2018-06-21 11:00:00,66.33,66.33,66.07,66.09,55828.0,52.5264,52.5264,52.3205,52.3363,55828.0
2018-06-21 11:05:00,66.09,66.14,65.96,66.14,45734.0,52.3363,52.3759,52.2334,52.3759,45734.0
2018-06-21 11:10:00,66.13,66.26,66.11,66.23,65330.0,52.368,52.4709,52.3522,52.4472,65330.0
2018-06-21 11:15:00,66.24,66.27,66.11,66.11,53374.0,52.4551,52.4789,52.3522,52.3522,53374.0
2018-06-21 11:20:00,66.1,66.11,66.0,66.01,48662.0,52.3442,52.3522,52.265,52.273,48662.0
2018-06-21 11:25:00,66.01,66.13,65.98,66.09,43173.0,52.273,52.368,52.2492,52.3363,43173.0
2018-06-21 11:30:00,66.09,66.13,65.98,66.02,54118.0,52.3363,52.368,52.2492,52.2809,54118.0
2018-06-21 11:35:00,66.01,66.02,65.83,66.0,78370.0,52.273,52.2809,52.1304,52.265,78370.0
2018-06-21 11:40:00,65.97,66.0,65.91,65.96,47597.0,52.2413,52.265,52.1938,52.2334,47597.0
2018-06-21 11:45:00,65.98,66.09,65.96,65.97,47401.0,52.2492,52.3363,52.2334,52.2413,47401.0
2018-06-21 11:50:00,65.98,66.1,65.95,65.98,37017.0,52.2492,52.3442,52.2254,52.2492,37017.0
2018-06-21 11:55:00,65.99,66.13,65.97,66.12,38599.0,52.2571,52.368,52.2413,52.3601,38599.0
2018-06-21 12:00:00,66.11,66.18,66.01,66.02,65995.0,52.3522,52.4076,52.273,52.2809,65995.0
2018-06-21 12:05:00,66.04,66.04,65.86,65.88,30783.0,52.2967,52.2967,52.1542,52.17,30783.0
2018-06-21 12:10:00,65.88,65.92,65.81,65.83,30680.0,52.17,52.2017,52.1146,52.1304,30680.0
2018-06-21 12:15:00,65.84,65.85,65.66,65.73,78056.0,52.1383,52.1463,51.9958,52.0512,78056.0
2018-06-21 12:20:00,65.74,65.77,65.66,65.7,46118.0,52.0592,52.0829,51.9958,52.0275,46118.0
2018-06-21 12:25:00,65.7,65.74,65.56,65.63,57527.0,52.0275,52.0592,51.9166,51.972,57527.0
2018-06-21 12:30:00,65.62,65.64,65.52,65.57,62825.0,51.9641,51.98,51.8849,51.9245,62825.0
2018-06-21 12:35:00,65.57,65.7,65.53,65.55,48225.0,51.9245,52.0275,51.8929,51.9087,48225.0
2018-06-21 12:40:00,65.53,65.56,65.44,65.48,59827.0,51.8929,51.9166,51.8216,51.8533,59827.0
2018-06-21 12:45:00,65.47,65.53,65.42,65.43,38250.0,51.8453,51.8929,51.8057,51.8137,38250.0
2018-06-21 12:50:00,65.43,65.58,65.39,65.54,57471.0,51.8137,51.9324,51.782,51.9008,57471.0
2018-06-21 12:55:00,65.54,65.55,65.42,65.49,44206.0,51.9008,51.9087,51.8057,51.8612,44206.0
2018-06-21 13:00:00,65.49,65.5,65.43,65.49,28522.0,51.8612,51.8691,51.8137,51.8612,28522.0
2018-06-21 13:05:00,65.47,65.52,65.41,65.51,34017.0,51.8453,51.8849,51.7978,51.877,34017.0
2018-06-21 13:10:00,65.52,65.61,65.48,65.61,40353.0,51.8849,51.9562,51.8533,51.9562,40353.0
2018-06-21 13:15:00,65.61,65.71,65.61,65.7,52469.0,51.9562,52.0354,51.9562,52.0275,52469.0
2018-06-21 13:20:00,65.69,65.81,65.66,65.71,50386.0,52.0196,52.1146,51.9958,52.0354,50386.0
2018-06-21 13:25:00,65.71,65.87,65.71,65.84,69570.0,52.0354,52.1621,52.0354,52.1383,69570.0
2018-06-21 13:30:00,65.83,65.89,65.78,65.83,83949.0,52.1304,52.1779,52.0908,52.1304,83949.0
2018-06-21 13:35:00,65.84,65.89,65.82,65.89,34486.0,52.1383,52.1779,52.1225,52.1779,34486.0
2018-06-21 13:40:00,65.88,65.96,65.87,65.89,41328.0,52.17,52.2334,52.1621,52.1779,41328.0
2018-06-21 13:45:00,65.87,65.9,65.82,65.84,66347.0,52.1621,52.1859,52.1225,52.1383,66347.0
2018-06-21 13:50:00,65.84,65.85,65.66,65.71,52824.0,52.1383,52.1463,51.9958,52.0354,52824.0
2018-06-21 13:55:00,65.71,65.71,65.59,65.63,39161.0,52.0354,52.0354,51.9404,51.972,39161.0
2018-06-21 14:00:00,65.63,65.65,65.51,65.52,58176.0,51.972,51.9879,51.877,51.8849,58176.0
2018-06-21 14:05:00,65.51,65.66,65.49,65.61,48908.0,51.877,51.9958,51.8612,51.9562,48908.0
2018-06-21 14:10:00,65.62,65.62,65.46,65.46,74206.0,51.9641,51.9641,51.8374,51.8374,74206.0
2018-06-21 14:15:00,65.48,65.5,65.25,65.41,101839.0,51.8533,51.8691,51.6711,51.7978,101839.0
2018-06-21 14:20:00,65.4,65.43,65.32,65.41,55577.0,51.7899,51.8137,51.7266,51.7978,55577.0
2018-06-21 14:25:00,65.4,65.48,65.38,65.46,42572.0,51.7899,51.8533,51.7741,51.8374,42572.0
2018-06-21 14:30:00,65.46,65.49,65.34,65.39,55359.0,51.8374,51.8612,51.7424,51.782,55359.0
2018-06-21 14:35:00,65.4,65.46,65.34,65.35,29527.0,51.7899,51.8374,51.7424,51.7503,29527.0
2018-06-21 14:40:00,65.35,65.36,65.23,65.26,34480.0,51.7503,51.7582,51.6553,51.679,34480.0
2018-06-21 14:45:00,65.26,65.32,65.25,65.26,44276.0,51.679,51.7266,51.6711,51.679,44276.0
2018-06-21 14:50:00,65.26,65.26,65.07,65.07,62548.0,51.679,51.679,51.5286,51.5286,62548.0
2018-06-21 14:55:00,65.08,65.12,64.94,64.97,133166.0,51.5365,51.5682,51.4256,51.4494,133166.0
2018-06-21 15:00:00,64.97,65.13,64.9,65.12,91357.0,51.4494,51.5761,51.394,51.5682,91357.0
2018-06-21 15:05:00,65.11,65.31,65.06,65.27,43782.0,51.5603,51.7186,51.5207,51.687,43782.0
2018-06-21 15:10:00,65.27,65.38,65.25,65.33,38818.0,51.687,51.7741,51.6711,51.7345,38818.0
2018-06-21 15:15:00,65.33,65.34,65.15,65.17,80316.0,51.7345,51.7424,51.5919,51.6078,80316.0
2018-06-21 15:20:00,65.17,65.17,64.94,65.07,129205.0,51.6078,51.6078,51.4256,51.5286,129205.0
2018-06-21 15:25:00,65.06,65.11,64.94,64.96,103316.0,51.5207,51.5603,51.4256,51.4415,103316.0
2018-06-21 15:30:00,64.95,64.96,64.79,64.92,172831.0,51.4336,51.4415,51.3069,51.4098,172831.0
2018-06-21 15:35:00,64.91,65.04,64.89,65.03,83218.0,51.4019,51.5048,51.386,51.4969,83218.0
2018-06-21 15:40:00,65.03,65.07,64.95,65.06,112191.0,51.4969,51.5286,51.4336,51.5207,112191.0
2018-06-21 15:45:00,65.07,65.16,65.0,65.14,130697.0,51.5286,51.5999,51.4731,51.584,130697.0
2018-06-21 15:50:00,65.13,65.26,65.12,65.23,166799.0,51.5761,51.679,51.5682,51.6553,166799.0
2018-06-21 15:55:00,65.23,65.29,65.06,65.13,406834.0,51.6553,51.7028,51.5207,51.5761,406834.0
2018-06-22 09:30:00,67.47,67.8,67.25,67.7,359407.0,53.4291,53.6905,53.2549,53.6113,359407.0
2018-06-22 09:35:00,67.69,68.04,67.57,67.59,288288.0,53.6033,53.8805,53.5083,53.5242,288288.0
2018-06-22 09:40:00,67.61,67.88,67.6,67.78,99647.0,53.54,53.7538,53.5321,53.6746,99647.0
2018-06-22 09:45:00,67.79,68.12,67.77,68.11,233664.0,53.6825,53.9439,53.6667,53.9359,233664.0
2018-06-22 09:50:00,68.12,68.24,67.9,68.18,158999.0,53.9439,54.0389,53.7696,53.9914,158999.0
2018-06-22 09:55:00,68.19,68.24,67.98,68.0,220103.0,53.9993,54.0389,53.833,53.8488,220103.0
2018-06-22 10:00:00,67.99,68.22,67.99,68.05,152097.0,53.8409,54.023,53.8409,53.8884,152097.0
2018-06-22 10:05:00,68.07,68.24,67.9,68.01,147854.0,53.9043,54.0389,53.7696,53.8568,147854.0
2018-06-22 10:10:00,68.01,68.04,67.88,67.92,123248.0,53.8568,53.8805,53.7538,53.7855,123248.0
2018-06-22 10:15:00,67.94,68.06,67.92,68.01,98189.0,53.8013,53.8963,53.7855,53.8568,98189.0
2018-06-22 10:20:00,68.02,68.41,68.01,68.31,261059.0,53.8647,54.1735,53.8568,54.0943,261059.0
2018-06-22 10:25:00,68.32,68.35,68.1,68.2,138641.0,54.1022,54.126,53.928,54.0072,138641.0
2018-06-22 10:30:00,68.21,68.27,68.0,68.1,119813.0,54.0151,54.0626,53.8488,53.928,119813.0
2018-06-22 10:35:00,68.1,68.33,68.09,68.14,124070.0,53.928,54.1102,53.9201,53.9597,124070.0
2018-06-22 10:40:00,68.15,68.21,67.97,67.98,77407.0,53.9676,54.0151,53.8251,53.833,77407.0
2018-06-22 10:45:00,67.97,68.08,67.93,68.04,57698.0,53.8251,53.9122,53.7934,53.8805,57698.0
2018-06-22 10:50:00,68.04,68.09,67.83,67.88,83096.0,53.8805,53.9201,53.7142,53.7538,83096.0
2018-06-22 10:55:00,67.86,67.94,67.81,67.85,79688.0,53.738,53.8013,53.6984,53.73,79688.0
2018-06-22 11:00:00,67.86,68.13,67.81,68.06,123725.0,53.738,53.9518,53.6984,53.8963,123725.0
2018-06-22 11:05:00,68.05,68.21,68.03,68.18,131511.0,53.8884,54.0151,53.8726,53.9914,131511.0
2018-06-22 11:10:00,68.18,68.19,67.94,67.95,94115.0,53.9914,53.9993,53.8013,53.8092,94115.0
2018-06-22 11:15:00,67.93,67.99,67.8,67.83,103484.0,53.7934,53.8409,53.6905,53.7142,103484.0
2018-06-22 11:20:00,67.83,67.84,67.72,67.72,80774.0,53.7142,53.7221,53.6271,53.6271,80774.0
2018-06-22 11:25:00,67.7,67.77,67.63,67.66,64432.0,53.6113,53.6667,53.5558,53.5796,64432.0
2018-06-22 11:30:00,67.65,67.77,67.6,67.61,63303.0,53.5717,53.6667,53.5321,53.54,63303.0
2018-06-22 11:35:00,67.61,67.73,67.57,67.62,140225.0,53.54,53.635,53.5083,53.5479,140225.0
2018-06-22 11:40:00,67.66,67.79,67.65,67.74,42855.0,53.5796,53.6825,53.5717,53.6429,42855.0
2018-06-22 11:45:00,67.75,67.95,67.75,67.91,50354.0,53.6509,53.8092,53.6509,53.7776,50354.0
2018-06-22 11:50:00,67.91,67.92,67.84,67.9,109033.0,53.7776,53.7855,53.7221,53.7696,109033.0
2018-06-22 11:55:00,67.91,68.06,67.89,68.03,118545.0,53.7776,53.8963,53.7617,53.8726,118545.0
2018-06-22 12:00:00,68.03,68.08,67.92,68.05,67467.0,53.8726,53.9122,53.7855,53.8884,67467.0
2018-06-22 12:05:00,68.04,68.09,68.01,68.09,41012.0,53.8805,53.9201,53.8568,53.9201,41012.0
2018-06-22 12:10:00,68.1,68.22,68.04,68.22,68573.0,53.928,54.023,53.8805,54.023,68573.0
2018-06-22 12:15:00,68.21,68.22,68.04,68.04,59999.0,54.0151,54.023,53.8805,53.8805,59999.0
2018-06-22 12:20:00,68.04,68.08,68.0,68.01,51841.0,53.8805,53.9122,53.8488,53.8568,51841.0
2018-06-22 12:25:00,68.01,68.04,67.97,68.0,58087.0,53.8568,53.8805,53.8251,53.8488,58087.0
2018-06-22 12:30:00,68.0,68.08,67.89,68.07,69968.0,53.8488,53.9122,53.7617,53.9043,69968.0
2018-06-22 12:35:00,68.07,68.13,67.99,67.99,70941.0,53.9043,53.9518,53.8409,53.8409,70941.0
2018-06-22 12:40:00,67.99,68.16,67.98,68.14,61889.0,53.8409,53.9755,53.833,53.9597,61889.0
2018-06-22 12:45:00,68.12,68.22,68.12,68.18,50513.0,53.9439,54.023,53.9439,53.9914,50513.0
2018-06-22 12:50:00,68.19,68.23,68.13,68.18,59020.0,53.9993,54.031,53.9518,53.9914,59020.0
2018-06-22 12:55:00,68.17,68.19,68.08,68.1,27417.0,53.9835,53.9993,53.9122,53.928,27417.0
2018-06-22 13:00:00,68.1,68.14,68.08,68.13,29579.0,53.928,53.9597,53.9122,53.9518,29579.0
2018-06-22 13:05:00,68.13,68.14,67.95,68.01,34880.0,53.9518,53.9597,53.8092,53.8568,34880.0
2018-06-22 13:10:00,68.02,68.07,67.99,68.02,46124.0,53.8647,53.9043,53.8409,53.8647,46124.0
2018-06-22 13:15:00,68.01,68.04,67.88,67.89,34905.0,53.8568,53.8805,53.7538,53.7617,34905.0
2018-06-22 13:20:00,67.9,67.99,67.89,67.97,24858.0,53.7696,53.8409,53.7617,53.8251,24858.0
2018-06-22 13:25:00,67.97,68.03,67.93,67.99,25026.0,53.8251,53.8726,53.7934,53.8409,25026.0
2018-06-22 13:30:00,68.0,68.02,67.95,67.97,44138.0,53.8488,53.8647,53.8092,53.8251,44138.0
2018-06-22 13:35:00,67.96,68.01,67.9,67.91,40014.0,53.8172,53.8568,53.7696,53.7776,40014.0
2018-06-22 13:40:00,67.92,68.02,67.85,67.85,26335.0,53.7855,53.8647,53.73,53.73,26335.0
2018-06-22 13:45:00,67.85,67.9,67.82,67.84,25679.0,53.73,53.7696,53.7063,53.7221,25679.0
2018-06-22 13:50:00,67.84,67.89,67.81,67.88,22334.0,53.7221,53.7617,53.6984,53.7538,22334.0
2018-06-22 13:55:00,67.88,67.96,67.84,67.96,42643.0,53.7538,53.8172,53.7221,53.8172,42643.0
2018-06-22 14:00:00,67.96,68.01,67.95,67.97,41411.0,53.8172,53.8568,53.8092,53.8251,41411.0
2018-06-22 14:05:00,67.97,67.98,67.91,67.97,50417.0,53.8251,53.833,53.7776,53.8251,50417.0
2018-06-22 14:10:00,67.97,67.98,67.85,67.85,41742.0,53.8251,53.833,53.73,53.73,41742.0
2018-06-22 14:15:00,67.85,67.89,67.79,67.87,28133.0,53.73,53.7617,53.6825,53.7459,28133.0
2018-06-22 14:20:00,67.87,67.88,67.76,67.78,29258.0,53.7459,53.7538,53.6588,53.6746,29258.0
2018-06-22 14:25:00,67.77,67.8,67.68,67.68,46143.0,53.6667,53.6905,53.5954,53.5954,46143.0
2018-06-22 14:30:00,67.68,67.7,67.54,67.58,48480.0,53.5954,53.6113,53.4846,53.5162,48480.0
2018-06-22 14:35:00,67.59,67.6,67.53,67.58,30923.0,53.5242,53.5321,53.4766,53.5162,30923.0
2018-06-22 14:40:00,67.58,67.61,67.53,67.54,45885.0,53.5162,53.54,53.4766,53.4846,45885.0
2018-06-22 14:45:00,67.53,67.62,67.53,67.62,35789.0,53.4766,53.5479,53.4766,53.5479,35789.0
2018-06-22 14:50:00,67.62,67.74,67.61,67.72,58336.0,53.5479,53.6429,53.54,53.6271,58336.0
2018-06-22 14:55:00,67.72,67.72,67.66,67.66,49833.0,53.6271,53.6271,53.5796,53.5796,49833.0
2018-06-22 15:00:00,67.66,67.66,67.51,67.53,83886.0,53.5796,53.5796,53.4608,53.4766,83886.0
2018-06-22 15:05:00,67.53,67.63,67.5,67.62,84036.0,53.4766,53.5558,53.4529,53.5479,84036.0
2018-06-22 15:10:00,67.62,67.74,67.62,67.73,61585.0,53.5479,53.6429,53.5479,53.635,61585.0
2018-06-22 15:15:00,67.73,67.76,67.55,67.56,98076.0,53.635,53.6588,53.4925,53.5004,98076.0
2018-06-22 15:20:00,67.57,67.6,67.51,67.56,89126.0,53.5083,53.5321,53.4608,53.5004,89126.0
2018-06-22 15:25:00,67.56,67.61,67.51,67.6,92986.0,53.5004,53.54,53.4608,53.5321,92986.0
2018-06-22 15:30:00,67.6,67.61,67.52,67.53,133082.0,53.5321,53.54,53.4687,53.4766,133082.0
2018-06-22 15:35:00,67.54,67.69,67.53,67.62,119379.0,53.4846,53.6033,53.4766,53.5479,119379.0
2018-06-22 15:40:00,67.62,67.69,67.61,67.62,158101.0,53.5479,53.6033,53.54,53.5479,158101.0
2018-06-22 15:45:00,67.63,67.72,67.62,67.71,273678.0,53.5558,53.6271,53.5479,53.6192,273678.0
2018-06-22 15:50:00,67.72,67.76,67.65,67.73,244272.0,53.6271,53.6588,53.5717,53.635,244272.0
2018-06-22 15:55:00,67.73,67.94,67.71,67.78,717713.0,53.635,53.8013,53.6192,53.6746,717713.0
2018-06-25 09:30:00,67.79,68.13,67.59,68.04,205147.0,53.6825,53.9518,53.5242,53.8805,205147.0
2018-06-25 09:35:00,68.05,68.05,67.37,67.54,93006.0,53.8884,53.8884,53.3499,53.4846,93006.0
2018-06-25 09:40:00,67.52,67.55,67.34,67.5,65432.0,53.4687,53.4925,53.3262,53.4529,65432.0
2018-06-25 09:45:00,67.49,67.49,67.21,67.31,97278.0,53.445,53.445,53.2232,53.3024,97278.0
2018-06-25 09:50:00,67.29,67.29,66.93,66.99,128791.0,53.2866,53.2866,53.0015,53.049,128791.0
2018-06-25 09:55:00,66.98,67.14,66.96,67.13,112380.0,53.0411,53.1678,53.0253,53.1599,112380.0
2018-06-25 10:00:00,67.14,67.18,66.55,66.67,125507.0,53.1678,53.1995,52.7006,52.7956,125507.0
2018-06-25 10:05:00,66.64,66.71,66.51,66.61,98215.0,52.7719,52.8273,52.6689,52.7481,98215.0
2018-06-25 10:10:00,66.59,66.61,66.47,66.51,55665.0,52.7323,52.7481,52.6372,52.6689,55665.0
2018-06-25 10:15:00,66.5,66.8,66.46,66.46,79022.0,52.661,52.8986,52.6293,52.6293,79022.0
2018-06-25 10:20:00,66.47,66.6,66.46,66.56,31090.0,52.6372,52.7402,52.6293,52.7085,31090.0
2018-06-25 10:25:00,66.56,66.77,66.53,66.75,102684.0,52.7085,52.8748,52.6847,52.859,102684.0
2018-06-25 10:30:00,66.76,66.78,66.28,66.3,144015.0,52.8669,52.8827,52.4868,52.5026,144015.0
2018-06-25 10:35:00,66.3,66.43,66.18,66.18,57102.0,52.5026,52.6056,52.4076,52.4076,57102.0
2018-06-25 10:40:00,66.19,66.45,66.05,66.42,71143.0,52.4155,52.6214,52.3046,52.5976,71143.0
2018-06-25 10:45:00,66.41,66.48,66.23,66.43,53223.0,52.5897,52.6452,52.4472,52.6056,53223.0
2018-06-25 10:50:00,66.44,66.49,66.21,66.26,41891.0,52.6135,52.6531,52.4313,52.4709,41891.0
2018-06-25 10:55:00,66.27,66.5,66.22,66.5,25564.0,52.4789,52.661,52.4393,52.661,25564.0
2018-06-25 11:00:00,66.51,66.51,66.23,66.23,33260.0,52.6689,52.6689,52.4472,52.4472,33260.0
2018-06-25 11:05:00,66.23,66.24,66.15,66.21,46250.0,52.4472,52.4551,52.3838,52.4313,46250.0
2018-06-25 11:10:00,66.2,66.24,66.01,66.01,59991.0,52.4234,52.4551,52.273,52.273,59991.0
2018-06-25 11:15:00,66.01,66.02,65.92,65.98,62738.0,52.273,52.2809,52.2017,52.2492,62738.0
2018-06-25 11:20:00,65.96,65.96,65.8,65.8,46280.0,52.2334,52.2334,52.1067,52.1067,46280.0
2018-06-25 11:25:00,65.79,65.89,65.78,65.84,32169.0,52.0987,52.1779,52.0908,52.1383,32169.0
2018-06-25 11:30:00,65.85,65.9,65.82,65.84,38533.0,52.1463,52.1859,52.1225,52.1383,38533.0
2018-06-25 11:35:00,65.83,65.91,65.81,65.91,35482.0,52.1304,52.1938,52.1146,52.1938,35482.0
2018-06-25 11:40:00,65.91,66.13,65.89,66.0,37290.0,52.1938,52.368,52.1779,52.265,37290.0
2018-06-25 11:45:00,65.99,66.1,65.95,65.99,37547.0,52.2571,52.3442,52.2254,52.2571,37547.0
2018-06-25 11:50:00,65.98,66.06,65.96,65.99,78256.0,52.2492,52.3126,52.2334,52.2571,78256.0
2018-06-25 11:55:00,65.99,66.04,65.91,65.94,61974.0,52.2571,52.2967,52.1938,52.2175,61974.0
2018-06-25 12:00:00,65.94,65.97,65.37,65.93,88275.0,52.2175,52.2413,51.7661,52.2096,88275.0
2018-06-25 12:05:00,65.93,65.94,65.78,65.79,44195.0,52.2096,52.2175,52.0908,52.0987,44195.0
2018-06-25 12:10:00,65.8,65.99,65.72,65.97,27436.0,52.1067,52.2571,52.0433,52.2413,27436.0
2018-06-25 12:15:00,65.98,66.04,65.91,65.95,15186.0,52.2492,52.2967,52.1938,52.2254,15186.0
2018-06-25 12:20:00,65.94,66.02,65.85,65.99,30620.0,52.2175,52.2809,52.1463,52.2571,30620.0
2018-06-25 12:25:00,65.99,66.03,65.97,66.03,24791.0,52.2571,52.2888,52.2413,52.2888,24791.0
2018-06-25 12:30:00,66.02,66.06,65.97,66.04,21728.0,52.2809,52.3126,52.2413,52.2967,21728.0
2018-06-25 12:35:00,66.05,66.06,65.96,65.97,25383.0,52.3046,52.3126,52.2334,52.2413,25383.0
2018-06-25 12:40:00,65.97,66.1,65.97,66.07,14719.0,52.2413,52.3442,52.2413,52.3205,14719.0
2018-06-25 12:45:00,66.07,66.09,66.02,66.05,22626.0,52.3205,52.3363,52.2809,52.3046,22626.0
2018-06-25 12:50:00,66.06,66.2,66.06,66.17,23401.0,52.3126,52.4234,52.3126,52.3997,23401.0
2018-06-25 12:55:00,66.17,66.32,66.16,66.25,37749.0,52.3997,52.5184,52.3917,52.463,37749.0
2018-06-25 13:00:00,66.24,66.26,66.17,66.22,31855.0,52.4551,52.4709,52.3997,52.4393,31855.0
2018-06-25 13:05:00,66.21,66.22,66.13,66.2,22854.0,52.4313,52.4393,52.368,52.4234,22854.0
2018-06-25 13:10:00,66.22,66.25,66.1,66.14,35284.0,52.4393,52.463,52.3442,52.3759,35284.0
2018-06-25 13:15:00,66.13,66.14,66.04,66.13,29515.0,52.368,52.3759,52.2967,52.368,29515.0
2018-06-25 13:20:00,66.13,66.15,66.03,66.11,27283.0,52.368,52.3838,52.2888,52.3522,27283.0
2018-06-25 13:25:00,66.1,66.24,66.09,66.19,41016.0,52.3442,52.4551,52.3363,52.4155,41016.0
2018-06-25 13:30:00,66.19,66.23,66.15,66.18,21958.0,52.4155,52.4472,52.3838,52.4076,21958.0
2018-06-25 13:35:00,66.18,66.27,66.12,66.27,32487.0,52.4076,52.4789,52.3601,52.4789,32487.0
2018-06-25 13:40:00,66.27,66.32,66.23,66.32,18490.0,52.4789,52.5184,52.4472,52.5184,18490.0
2018-06-25 13:45:00,66.3,66.33,66.24,66.3,24930.0,52.5026,52.5264,52.4551,52.5026,24930.0
2018-06-25 13:50:00,66.31,66.32,66.19,66.22,22306.0,52.5105,52.5184,52.4155,52.4393,22306.0
2018-06-25 13:55:00,66.22,66.28,66.18,66.23,25301.0,52.4393,52.4868,52.4076,52.4472,25301.0
2018-06-25 14:00:00,66.23,66.28,66.18,66.21,28732.0,52.4472,52.4868,52.4076,52.4313,28732.0
2018-06-25 14:05:00,66.2,66.28,66.19,66.27,23233.0,52.4234,52.4868,52.4155,52.4789,23233.0
2018-06-25 14:10:00,66.27,66.29,66.21,66.24,30701.0,52.4789,52.4947,52.4313,52.4551,30701.0
2018-06-25 14:15:00,66.24,66.28,66.17,66.19,51990.0,52.4551,52.4868,52.3997,52.4155,51990.0
2018-06-25 14:20:00,66.19,66.25,66.18,66.23,23230.0,52.4155,52.463,52.4076,52.4472,23230.0
2018-06-25 14:25:00,66.23,66.23,66.15,66.21,25966.0,52.4472,52.4472,52.3838,52.4313,25966.0
2018-06-25 14:30:00,66.21,66.24,66.18,66.24,36463.0,52.4313,52.4551,52.4076,52.4551,36463.0
2018-06-25 14:35:00,66.24,66.29,66.16,66.16,33136.0,52.4551,52.4947,52.3917,52.3917,33136.0
2018-06-25 14:40:00,66.16,66.17,66.1,66.13,40516.0,52.3917,52.3997,52.3442,52.368,40516.0
2018-06-25 14:45:00,66.12,66.12,65.98,65.99,41264.0,52.3601,52.3601,52.2492,52.2571,41264.0
2018-06-25 14:50:00,65.99,65.99,65.81,65.82,49473.0,52.2571,52.2571,52.1146,52.1225,49473.0
2018-06-25 14:55:00,65.81,65.9,65.71,65.88,63523.0,52.1146,52.1859,52.0354,52.17,63523.0
2018-06-25 15:00:00,65.88,65.99,65.87,65.97,50253.0,52.17,52.2571,52.1621,52.2413,50253.0
2018-06-25 15:05:00,65.97,66.01,65.91,65.98,51055.0,52.2413,52.273,52.1938,52.2492,51055.0
2018-06-25 15:10:00,65.99,66.01,65.87,65.87,47368.0,52.2571,52.273,52.1621,52.1621,47368.0
2018-06-25 15:15:00,65.86,66.05,65.85,66.03,41592.0,52.1542,52.3046,52.1463,52.2888,41592.0
2018-06-25 15:20:00,66.03,66.06,65.97,66.05,58704.0,52.2888,52.3126,52.2413,52.3046,58704.0
2018-06-25 15:25:00,66.04,66.04,65.92,65.96,53578.0,52.2967,52.2967,52.2017,52.2334,53578.0
2018-06-25 15:30:00,65.97,66.06,65.93,66.03,71292.0,52.2413,52.3126,52.2096,52.2888,71292.0
2018-06-25 15:35:00,66.04,66.31,66.03,66.27,88554.0,52.2967,52.5105,52.2888,52.4789,88554.0
2018-06-25 15:40:00,66.26,66.44,66.24,66.31,69470.0,52.4709,52.6135,52.4551,52.5105,69470.0
2018-06-25 15:45:00,66.31,66.37,66.16,66.28,92859.0,52.5105,52.558,52.3917,52.4868,92859.0
2018-06-25 15:50:00,66.28,66.33,66.2,66.22,89999.0,52.4868,52.5264,52.4234,52.4393,89999.0
2018-06-25 15:55:00,66.21,66.31,66.08,66.14,241463.0,52.4313,52.5105,52.3284,52.3759,241463.0
2018-06-26 09:30:00,66.41,66.89,66.41,66.8,141250.0,52.5897,52.9698,52.5897,52.8986,141250.0
2018-06-26 09:35:00,66.83,67.11,66.78,67.0,73696.0,52.9223,53.144,52.8827,53.0569,73696.0
2018-06-26 09:40:00,67.01,67.01,66.66,66.75,66345.0,53.0649,53.0649,52.7877,52.859,66345.0
2018-06-26 09:45:00,66.73,66.89,66.69,66.87,40918.0,52.8431,52.9698,52.8114,52.954,40918.0
2018-06-26 09:50:00,66.89,66.89,66.59,66.68,44741.0,52.9698,52.9698,52.7323,52.8035,44741.0
2018-06-26 09:55:00,66.68,66.79,66.55,66.78,30154.0,52.8035,52.8906,52.7006,52.8827,30154.0
2018-06-26 10:00:00,66.78,66.81,66.49,66.5,43282.0,52.8827,52.9065,52.6531,52.661,43282.0
2018-06-26 10:05:00,66.49,66.57,66.41,66.41,39656.0,52.6531,52.7164,52.5897,52.5897,39656.0
2018-06-26 10:10:00,66.41,66.71,66.41,66.69,43448.0,52.5897,52.8273,52.5897,52.8114,43448.0
2018-06-26 10:15:00,66.65,66.82,66.52,66.57,45656.0,52.7798,52.9144,52.6768,52.7164,45656.0
2018-06-26 10:20:00,66.57,66.66,66.42,66.66,36766.0,52.7164,52.7877,52.5976,52.7877,36766.0
2018-06-26 10:25:00,66.67,66.77,66.39,66.4,66106.0,52.7956,52.8748,52.5739,52.5818,66106.0
2018-06-26 10:30:00,66.41,66.57,66.29,66.51,57599.0,52.5897,52.7164,52.4947,52.6689,57599.0
2018-06-26 10:35:00,66.5,66.5,66.21,66.29,59002.0,52.661,52.661,52.4313,52.4947,59002.0
2018-06-26 10:40:00,66.29,66.49,66.29,66.43,57221.0,52.4947,52.6531,52.4947,52.6056,57221.0
2018-06-26 10:45:00,66.42,66.43,66.19,66.21,43033.0,52.5976,52.6056,52.4155,52.4313,43033.0
2018-06-26 10:50:00,66.21,66.28,66.17,66.21,30228.0,52.4313,52.4868,52.3997,52.4313,30228.0
2018-06-26 10:55:00,66.22,66.42,66.22,66.38,35197.0,52.4393,52.5976,52.4393,52.566,35197.0
2018-06-26 11:00:00,66.37,66.65,66.34,66.6,36958.0,52.558,52.7798,52.5343,52.7402,36958.0
2018-06-26 11:05:00,66.61,66.66,66.51,66.53,26906.0,52.7481,52.7877,52.6689,52.6847,26906.0
2018-06-26 11:10:00,66.54,66.7,66.54,66.69,33387.0,52.6927,52.8194,52.6927,52.8114,33387.0
2018-06-26 11:15:00,66.68,66.79,66.68,66.76,33694.0,52.8035,52.8906,52.8035,52.8669,33694.0
2018-06-26 11:20:00,66.76,66.94,66.73,66.86,46544.0,52.8669,53.0094,52.8431,52.9461,46544.0
2018-06-26 11:25:00,66.87,67.05,66.86,66.96,35162.0,52.954,53.0965,52.9461,53.0253,35162.0
2018-06-26 11:30:00,66.96,66.96,66.79,66.81,45382.0,53.0253,53.0253,52.8906,52.9065,45382.0
2018-06-26 11:35:00,66.82,66.91,66.75,66.81,44271.0,52.9144,52.9857,52.859,52.9065,44271.0
2018-06-26 11:40:00,66.81,66.94,66.67,66.94,63553.0,52.9065,53.0094,52.7956,53.0094,63553.0
2018-06-26 11:45:00,66.95,67.08,66.86,66.93,48771.0,53.0173,53.1203,52.9461,53.0015,48771.0
2018-06-26 11:50:00,66.93,66.93,66.77,66.87,45105.0,53.0015,53.0015,52.8748,52.954,45105.0
2018-06-26 11:55:00,66.87,66.92,66.81,66.89,50136.0,52.954,52.9936,52.9065,52.9698,50136.0
2018-06-26 12:00:00,66.9,67.04,66.88,66.97,44276.0,52.9777,53.0886,52.9619,53.0332,44276.0
2018-06-26 12:05:00,66.96,67.03,66.92,66.97,28885.0,53.0253,53.0807,52.9936,53.0332,28885.0
2018-06-26 12:10:00,66.99,67.1,66.99,67.0,37049.0,53.049,53.1361,53.049,53.0569,37049.0
2018-06-26 12:15:00,66.99,67.07,66.84,66.9,42289.0,53.049,53.1124,52.9302,52.9777,42289.0
2018-06-26 12:20:00,66.92,66.95,66.84,66.91,29056.0,52.9936,53.0173,52.9302,52.9857,29056.0
2018-06-26 12:25:00,66.89,66.93,66.84,66.92,21858.0,52.9698,53.0015,52.9302,52.9936,21858.0
2018-06-26 12:30:00,66.93,67.08,66.93,67.06,47175.0,53.0015,53.1203,53.0015,53.1045,47175.0
2018-06-26 12:35:00,67.06,67.13,67.0,67.01,78387.0,53.1045,53.1599,53.0569,53.0649,78387.0
2018-06-26 12:40:00,67.01,67.14,66.98,67.08,54769.0,53.0649,53.1678,53.0411,53.1203,54769.0
2018-06-26 12:45:00,67.09,67.11,67.01,67.05,42958.0,53.1282,53.144,53.0649,53.0965,42958.0
2018-06-26 12:50:00,67.06,67.23,67.03,67.22,48585.0,53.1045,53.2391,53.0807,53.2312,48585.0
2018-06-26 12:55:00,67.22,67.26,67.15,67.22,32455.0,53.2312,53.2628,53.1757,53.2312,32455.0
2018-06-26 13:00:00,67.22,67.23,67.11,67.17,26907.0,53.2312,53.2391,53.144,53.1916,26907.0
2018-06-26 13:05:00,67.17,67.28,67.17,67.28,35050.0,53.1916,53.2787,53.1916,53.2787,35050.0
2018-06-26 13:10:00,67.28,67.3,67.2,67.24,51038.0,53.2787,53.2945,53.2153,53.247,51038.0
2018-06-26 13:15:00,67.24,67.3,67.2,67.26,43293.0,53.247,53.2945,53.2153,53.2628,43293.0
2018-06-26 13:20:00,67.25,67.32,67.17,67.29,33928.0,53.2549,53.3103,53.1916,53.2866,33928.0
2018-06-26 13:25:00,67.28,67.41,67.24,67.39,41043.0,53.2787,53.3816,53.247,53.3658,41043.0
2018-06-26 13:30:00,67.39,67.53,67.38,67.51,87336.0,53.3658,53.4766,53.3579,53.4608,87336.0
2018-06-26 13:35:00,67.5,67.59,67.49,67.53,77289.0,53.4529,53.5242,53.445,53.4766,77289.0
2018-06-26 13:40:00,67.52,67.55,67.44,67.55,34697.0,53.4687,53.4925,53.4054,53.4925,34697.0
2018-06-26 13:45:00,67.54,67.54,67.32,67.41,50275.0,53.4846,53.4846,53.3103,53.3816,50275.0
2018-06-26 13:50:00,67.4,67.47,67.3,67.35,28315.0,53.3737,53.4291,53.2945,53.3341,28315.0
2018-06-26 13:55:00,67.34,67.36,67.3,67.34,16791.0,53.3262,53.342,53.2945,53.3262,16791.0
2018-06-26 14:00:00,67.35,67.41,67.33,67.33,26040.0,53.3341,53.3816,53.3183,53.3183,26040.0
2018-06-26 14:05:00,67.33,67.36,67.24,67.26,28858.0,53.3183,53.342,53.247,53.2628,28858.0
2018-06-26 14:10:00,67.27,67.29,67.23,67.28,24417.0,53.2707,53.2866,53.2391,53.2787,24417.0
2018-06-26 14:15:00,67.28,67.32,67.23,67.28,51597.0,53.2787,53.3103,53.2391,53.2787,51597.0
2018-06-26 14:20:00,67.29,67.39,67.29,67.35,40187.0,53.2866,53.3658,53.2866,53.3341,40187.0
2018-06-26 14:25:00,67.34,67.42,67.32,67.4,54910.0,53.3262,53.3895,53.3103,53.3737,54910.0
2018-06-26 14:30:00,67.39,67.4,67.31,67.38,45851.0,53.3658,53.3737,53.3024,53.3579,45851.0
2018-06-26 14:35:00,67.38,67.46,67.37,67.38,36599.0,53.3579,53.4212,53.3499,53.3579,36599.0
2018-06-26 14:40:00,67.37,67.4,67.34,67.37,38731.0,53.3499,53.3737,53.3262,53.3499,38731.0
2018-06-26 14:45:00,67.38,67.49,67.36,67.48,63832.0,53.3579,53.445,53.342,53.437,63832.0
2018-06-26 14:50:00,67.47,67.52,67.46,67.49,34968.0,53.4291,53.4687,53.4212,53.445,34968.0
2018-06-26 14:55:00,67.49,67.52,67.47,67.49,28515.0,53.445,53.4687,53.4291,53.445,28515.0
2018-06-26 15:00:00,67.48,67.55,67.39,67.39,32870.0,53.437,53.4925,53.3658,53.3658,32870.0
2018-06-26 15:05:00,67.39,67.45,67.39,67.44,41579.0,53.3658,53.4133,53.3658,53.4054,41579.0
2018-06-26 15:10:00,67.44,67.48,67.43,67.47,25128.0,53.4054,53.437,53.3975,53.4291,25128.0
2018-06-26 15:15:00,67.48,67.5,67.42,67.42,37040.0,53.437,53.4529,53.3895,53.3895,37040.0
2018-06-26 15:20:00,67.41,67.49,67.39,67.47,29934.0,53.3816,53.445,53.3658,53.4291,29934.0
2018-06-26 15:25:00,67.46,67.47,67.4,67.41,50516.0,53.4212,53.4291,53.3737,53.3816,50516.0
2018-06-26 15:30:00,67.42,67.64,67.4,67.61,74873.0,53.3895,53.5637,53.3737,53.54,74873.0
2018-06-26 15:35:00,67.61,67.61,67.48,67.53,65134.0,53.54,53.54,53.437,53.4766,65134.0
2018-06-26 15:40:00,67.53,67.53,67.35,67.36,57500.0,53.4766,53.4766,53.3341,53.342,57500.0
2018-06-26 15:45:00,67.36,67.36,67.27,67.28,129441.0,53.342,53.342,53.2707,53.2787,129441.0
2018-06-26 15:50:00,67.28,67.33,67.23,67.33,111375.0,53.2787,53.3183,53.2391,53.3183,111375.0
2018-06-26 15:55:00,67.33,67.36,67.29,67.34,203009.0,53.3183,53.342,53.2866,53.3262,203009.0
2018-06-27 09:30:00,68.23,68.98,68.09,68.85,227941.0,54.031,54.6249,53.9201,54.5219,227941.0
2018-06-27 09:35:00,68.86,69.05,68.78,68.85,164501.0,54.5299,54.6803,54.4665,54.5219,164501.0
2018-06-27 09:40:00,68.87,69.0,68.7,68.92,100205.0,54.5378,54.6407,54.4032,54.5774,100205.0
2018-06-27 09:45:00,68.92,69.09,68.75,69.05,109564.0,54.5774,54.712,54.4428,54.6803,109564.0
2018-06-27 09:50:00,69.04,69.12,68.91,69.09,83666.0,54.6724,54.7358,54.5695,54.712,83666.0
2018-06-27 09:55:00,69.08,69.13,68.87,69.06,80067.0,54.7041,54.7437,54.5378,54.6882,80067.0
2018-06-27 10:00:00,69.03,69.15,68.78,69.13,63962.0,54.6645,54.7595,54.4665,54.7437,63962.0
2018-06-27 10:05:00,69.13,69.14,68.93,69.06,91253.0,54.7437,54.7516,54.5853,54.6882,91253.0
2018-06-27 10:10:00,69.06,69.24,69.06,69.19,117881.0,54.6882,54.8308,54.6882,54.7912,117881.0
2018-06-27 10:15:00,69.18,69.36,69.05,69.25,353543.0,54.7833,54.9258,54.6803,54.8387,353543.0
2018-06-27 10:20:00,69.26,69.29,69.06,69.21,116906.0,54.8466,54.8704,54.6882,54.807,116906.0
2018-06-27 10:25:00,69.22,69.25,68.9,69.04,132965.0,54.8149,54.8387,54.5615,54.6724,132965.0
2018-06-27 10:30:00,69.03,69.52,69.03,69.31,159420.0,54.6645,55.0525,54.6645,54.8862,159420.0
2018-06-27 10:35:00,69.28,69.44,69.22,69.44,65938.0,54.8625,54.9892,54.8149,54.9892,65938.0
2018-06-27 10:40:00,69.43,69.43,69.23,69.23,75803.0,54.9812,54.9812,54.8229,54.8229,75803.0
2018-06-27 10:45:00,69.24,69.28,69.19,69.23,51296.0,54.8308,54.8625,54.7912,54.8229,51296.0
2018-06-27 10:50:00,69.23,69.34,69.2,69.22,54591.0,54.8229,54.91,54.7991,54.8149,54591.0
2018-06-27 10:55:00,69.21,69.24,69.0,69.01,82790.0,54.807,54.8308,54.6407,54.6486,82790.0
2018-06-27 11:00:00,69.02,69.12,68.73,68.73,77919.0,54.6566,54.7358,54.4269,54.4269,77919.0
2018-06-27 11:05:00,68.72,68.85,68.63,68.77,149765.0,54.419,54.5219,54.3477,54.4586,149765.0
2018-06-27 11:10:00,68.79,68.91,68.65,68.91,131424.0,54.4744,54.5695,54.3636,54.5695,131424.0
2018-06-27 11:15:00,68.91,69.16,68.9,69.14,79698.0,54.5695,54.7674,54.5615,54.7516,79698.0
2018-06-27 11:20:00,69.14,69.15,68.88,68.93,113848.0,54.7516,54.7595,54.5457,54.5853,113848.0
2018-06-27 11:25:00,68.93,68.97,68.85,68.95,65389.0,54.5853,54.617,54.5219,54.6011,65389.0
2018-06-27 11:30:00,68.94,69.0,68.8,68.98,80763.0,54.5932,54.6407,54.4823,54.6249,80763.0
2018-06-27 11:35:00,68.97,69.03,68.89,68.95,85174.0,54.617,54.6645,54.5536,54.6011,85174.0
2018-06-27 11:40:00,68.95,68.95,68.79,68.8,77451.0,54.6011,54.6011,54.4744,54.4823,77451.0
2018-06-27 11:45:00,68.8,68.85,68.67,68.84,45074.0,54.4823,54.5219,54.3794,54.514,45074.0
2018-06-27 11:50:00,68.84,68.99,68.83,68.92,33026.0,54.514,54.6328,54.5061,54.5774,33026.0
2018-06-27 11:55:00,68.93,69.04,68.8,68.87,56453.0,54.5853,54.6724,54.4823,54.5378,56453.0
2018-06-27 12:00:00,68.87,68.96,68.86,68.94,72580.0,54.5378,54.6091,54.5299,54.5932,72580.0
2018-06-27 12:05:00,68.95,68.99,68.85,68.91,52671.0,54.6011,54.6328,54.5219,54.5695,52671.0
2018-06-27 12:10:00,68.92,68.95,68.87,68.94,36769.0,54.5774,54.6011,54.5378,54.5932,36769.0
2018-06-27 12:15:00,68.94,69.11,68.89,68.99,60781.0,54.5932,54.7278,54.5536,54.6328,60781.0
2018-06-27 12:20:00,68.99,69.09,68.98,69.01,54707.0,54.6328,54.712,54.6249,54.6486,54707.0
2018-06-27 12:25:00,69.0,69.0,68.88,68.88,78445.0,54.6407,54.6407,54.5457,54.5457,78445.0
2018-06-27 12:30:00,68.86,68.88,68.77,68.77,29493.0,54.5299,54.5457,54.4586,54.4586,29493.0
2018-06-27 12:35:00,68.78,68.8,68.73,68.76,34713.0,54.4665,54.4823,54.4269,54.4507,34713.0
2018-06-27 12:40:00,68.76,68.81,68.63,68.66,205294.0,54.4507,54.4903,54.3477,54.3715,205294.0
2018-06-27 12:45:00,68.64,68.76,68.59,68.75,90167.0,54.3556,54.4507,54.316,54.4428,90167.0
2018-06-27 12:50:00,68.75,68.84,68.73,68.76,54952.0,54.4428,54.514,54.4269,54.4507,54952.0
2018-06-27 12:55:00,68.76,68.84,68.75,68.78,24847.0,54.4507,54.514,54.4428,54.4665,24847.0
2018-06-27 13:00:00,68.78,68.96,68.78,68.93,30251.0,54.4665,54.6091,54.4665,54.5853,30251.0
2018-06-27 13:05:00,68.91,68.95,68.82,68.83,52230.0,54.5695,54.6011,54.4982,54.5061,52230.0
2018-06-27 13:10:00,68.84,68.9,68.8,68.83,21487.0,54.514,54.5615,54.4823,54.5061,21487.0
2018-06-27 13:15:00,68.83,68.85,68.61,68.65,51323.0,54.5061,54.5219,54.3319,54.3636,51323.0
2018-06-27 13:20:00,68.66,68.83,68.66,68.8,42494.0,54.3715,54.5061,54.3715,54.4823,42494.0
2018-06-27 13:25:00,68.8,68.8,68.73,68.73,13867.0,54.4823,54.4823,54.4269,54.4269,13867.0
2018-06-27 13:30:00,68.73,68.87,68.7,68.85,19923.0,54.4269,54.5378,54.4032,54.5219,19923.0
2018-06-27 13:35:00,68.87,68.88,68.79,68.86,22771.0,54.5378,54.5457,54.4744,54.5299,22771.0
2018-06-27 13:40:00,68.86,68.91,68.8,68.81,17716.0,54.5299,54.5695,54.4823,54.4903,17716.0
2018-06-27 13:45:00,68.81,68.95,68.81,68.86,45009.0,54.4903,54.6011,54.4903,54.5299,45009.0
2018-06-27 13:50:00,68.85,68.9,68.78,68.83,32832.0,54.5219,54.5615,54.4665,54.5061,32832.0
2018-06-27 13:55:00,68.84,68.93,68.82,68.86,32418.0,54.514,54.5853,54.4982,54.5299,32418.0
2018-06-27 14:00:00,68.85,68.98,68.82,68.94,42408.0,54.5219,54.6249,54.4982,54.5932,42408.0
2018-06-27 14:05:00,68.94,68.95,68.87,68.89,82365.0,54.5932,54.6011,54.5378,54.5536,82365.0
2018-06-27 14:10:00,68.88,68.92,68.83,68.92,70306.0,54.5457,54.5774,54.5061,54.5774,70306.0
2018-06-27 14:15:00,68.92,69.02,68.89,68.98,43417.0,54.5774,54.6566,54.5536,54.6249,43417.0
2018-06-27 14:20:00,68.99,69.03,68.93,68.95,30973.0,54.6328,54.6645,54.5853,54.6011,30973.0
2018-06-27 14:25:00,68.96,69.01,68.83,68.84,51161.0,54.6091,54.6486,54.5061,54.514,51161.0
2018-06-27 14:30:00,68.83,68.85,68.74,68.76,52762.0,54.5061,54.5219,54.4348,54.4507,52762.0
2018-06-27 14:35:00,68.77,68.88,68.76,68.86,78818.0,54.4586,54.5457,54.4507,54.5299,78818.0
2018-06-27 14:40:00,68.86,68.89,68.83,68.89,24220.0,54.5299,54.5536,54.5061,54.5536,24220.0
2018-06-27 14:45:00,68.89,69.03,68.88,68.93,23120.0,54.5536,54.6645,54.5457,54.5853,23120.0
2018-06-27 14:50:00,68.92,68.94,68.81,68.82,50132.0,54.5774,54.5932,54.4903,54.4982,50132.0
2018-06-27 14:55:00,68.82,68.83,68.68,68.71,70370.0,54.4982,54.5061,54.3873,54.4111,70370.0
2018-06-27 15:00:00,68.71,68.72,68.59,68.63,65050.0,54.4111,54.419,54.316,54.3477,65050.0
2018-06-27 15:05:00,68.64,68.74,68.57,68.58,42838.0,54.3556,54.4348,54.3002,54.3081,42838.0
2018-06-27 15:10:00,68.58,68.63,68.5,68.51,56935.0,54.3081,54.3477,54.2448,54.2527,56935.0
2018-06-27 15:15:00,68.51,68.68,68.49,68.64,73382.0,54.2527,54.3873,54.2369,54.3556,73382.0
2018-06-27 15:20:00,68.65,68.71,68.62,68.71,38754.0,54.3636,54.4111,54.3398,54.4111,38754.0
2018-06-27 15:25:00,68.71,68.84,68.68,68.81,83874.0,54.4111,54.514,54.3873,54.4903,83874.0
2018-06-27 15:30:00,68.81,68.81,68.65,68.68,65806.0,54.4903,54.4903,54.3636,54.3873,65806.0
2018-06-27 15:35:00,68.69,68.76,68.64,68.71,62872.0,54.3952,54.4507,54.3556,54.4111,62872.0
2018-06-27 15:40:00,68.7,68.89,68.68,68.88,126905.0,54.4032,54.5536,54.3873,54.5457,126905.0
2018-06-27 15:45:00,68.86,68.9,68.72,68.75,176554.0,54.5299,54.5615,54.419,54.4428,176554.0
2018-06-27 15:50:00,68.75,68.84,68.71,68.84,187726.0,54.4428,54.514,54.4111,54.514,187726.0
2018-06-27 15:55:00,68.83,68.94,68.75,68.75,363192.0,54.5061,54.5932,54.4428,54.4428,363192.0
2018-06-28 09:30:00,69.3,69.5,68.97,69.07,157032.0,54.8783,55.0367,54.617,54.6962,157032.0
2018-06-28 09:35:00,69.05,69.05,68.38,68.41,124511.0,54.6803,54.6803,54.1498,54.1735,124511.0
2018-06-28 09:40:00,68.41,68.69,68.16,68.57,106399.0,54.1735,54.3952,53.9755,54.3002,106399.0
2018-06-28 09:45:00,68.56,68.59,67.94,68.06,106256.0,54.2923,54.316,53.8013,53.8963,106256.0
2018-06-28 09:50:00,68.06,68.41,68.02,68.34,84261.0,53.8963,54.1735,53.8647,54.1181,84261.0
2018-06-28 09:55:00,68.33,68.35,68.08,68.2,70817.0,54.1102,54.126,53.9122,54.0072,70817.0
2018-06-28 10:00:00,68.27,68.67,68.27,68.55,80692.0,54.0626,54.3794,54.0626,54.2844,80692.0
2018-06-28 10:05:00,68.56,68.6,68.45,68.54,32092.0,54.2923,54.324,54.2052,54.2765,32092.0
2018-06-28 10:10:00,68.54,68.73,68.41,68.65,56994.0,54.2765,54.4269,54.1735,54.3636,56994.0
2018-06-28 10:15:00,68.67,68.71,68.4,68.58,86068.0,54.3794,54.4111,54.1656,54.3081,86068.0
2018-06-28 10:20:00,68.58,68.6,68.41,68.6,42168.0,54.3081,54.324,54.1735,54.324,42168.0
2018-06-28 10:25:00,68.61,68.72,68.53,68.6,52959.0,54.3319,54.419,54.2685,54.324,52959.0
2018-06-28 10:30:00,68.61,68.71,68.54,68.57,42678.0,54.3319,54.4111,54.2765,54.3002,42678.0
2018-06-28 10:35:00,68.59,68.64,68.42,68.5,41417.0,54.316,54.3556,54.1814,54.2448,41417.0
2018-06-28 10:40:00,68.5,68.62,68.4,68.61,42407.0,54.2448,54.3398,54.1656,54.3319,42407.0
2018-06-28 10:45:00,68.6,68.62,68.45,68.48,26621.0,54.324,54.3398,54.2052,54.2289,26621.0
2018-06-28 10:50:00,68.47,68.6,68.28,68.56,34784.0,54.221,54.324,54.0706,54.2923,34784.0
2018-06-28 10:55:00,68.57,68.64,68.54,68.58,31143.0,54.3002,54.3556,54.2765,54.3081,31143.0
2018-06-28 11:00:00,68.6,68.64,68.11,68.13,53383.0,54.324,54.3556,53.9359,53.9518,53383.0
2018-06-28 11:05:00,68.14,68.26,67.95,68.24,52594.0,53.9597,54.0547,53.8092,54.0389,52594.0
2018-06-28 11:10:00,68.25,68.28,68.06,68.25,32678.0,54.0468,54.0706,53.8963,54.0468,32678.0
2018-06-28 11:15:00,68.25,68.42,68.25,68.4,33807.0,54.0468,54.1814,54.0468,54.1656,33807.0
2018-06-28 11:20:00,68.41,68.41,68.23,68.24,43768.0,54.1735,54.1735,54.031,54.0389,43768.0
2018-06-28 11:25:00,68.25,68.31,68.16,68.18,37427.0,54.0468,54.0943,53.9755,53.9914,37427.0
2018-06-28 11:30:00,68.16,68.46,68.13,68.44,43557.0,53.9755,54.2131,53.9518,54.1973,43557.0
2018-06-28 11:35:00,68.45,68.49,68.23,68.35,43268.0,54.2052,54.2369,54.031,54.126,43268.0
2018-06-28 11:40:00,68.36,68.36,68.2,68.25,29101.0,54.1339,54.1339,54.0072,54.0468,29101.0
2018-06-28 11:45:00,68.25,68.26,68.13,68.14,25744.0,54.0468,54.0547,53.9518,53.9597,25744.0
2018-06-28 11:50:00,68.14,68.3,68.13,68.27,26254.0,53.9597,54.0864,53.9518,54.0626,26254.0
2018-06-28 11:55:00,68.28,68.28,68.16,68.26,22015.0,54.0706,54.0706,53.9755,54.0547,22015.0
2018-06-28 12:00:00,68.27,68.33,68.25,68.28,19505.0,54.0626,54.1102,54.0468,54.0706,19505.0
2018-06-28 12:05:00,68.28,68.38,68.26,68.32,20253.0,54.0706,54.1498,54.0547,54.1022,20253.0
2018-06-28 12:10:00,68.32,68.33,68.24,68.27,16368.0,54.1022,54.1102,54.0389,54.0626,16368.0
2018-06-28 12:15:00,68.26,68.33,68.26,68.27,18118.0,54.0547,54.1102,54.0547,54.0626,18118.0
2018-06-28 12:20:00,68.27,68.29,68.13,68.24,27149.0,54.0626,54.0785,53.9518,54.0389,27149.0
2018-06-28 12:25:00,68.21,68.26,68.15,68.26,17014.0,54.0151,54.0547,53.9676,54.0547,17014.0
2018-06-28 12:30:00,68.23,68.25,68.16,68.22,23881.0,54.031,54.0468,53.9755,54.023,23881.0
2018-06-28 12:35:00,68.23,68.28,68.22,68.24,34586.0,54.031,54.0706,54.023,54.0389,34586.0
2018-06-28 12:40:00,68.25,68.27,68.2,68.25,24115.0,54.0468,54.0626,54.0072,54.0468,24115.0
2018-06-28 12:45:00,68.23,68.34,68.15,68.34,23618.0,54.031,54.1181,53.9676,54.1181,23618.0
2018-06-28 12:50:00,68.35,68.44,68.34,68.36,48453.0,54.126,54.1973,54.1181,54.1339,48453.0
2018-06-28 12:55:00,68.36,68.38,68.3,68.37,23763.0,54.1339,54.1498,54.0864,54.1418,23763.0
2018-06-28 13:00:00,68.38,68.43,68.35,68.43,15528.0,54.1498,54.1893,54.126,54.1893,15528.0
2018-06-28 13:05:00,68.43,68.5,68.4,68.49,25225.0,54.1893,54.2448,54.1656,54.2369,25225.0
2018-06-28 13:10:00,68.49,68.57,68.47,68.56,21409.0,54.2369,54.3002,54.221,54.2923,21409.0
2018-06-28 13:15:00,68.55,68.61,68.51,68.54,19667.0,54.2844,54.3319,54.2527,54.2765,19667.0
2018-06-28 13:20:00,68.54,68.61,68.53,68.54,28973.0,54.2765,54.3319,54.2685,54.2765,28973.0
2018-06-28 13:25:00,68.54,68.58,68.5,68.57,17874.0,54.2765,54.3081,54.2448,54.3002,17874.0
2018-06-28 13:30:00,68.57,68.61,68.5,68.5,18040.0,54.3002,54.3319,54.2448,54.2448,18040.0
2018-06-28 13:35:00,68.5,68.56,68.47,68.5,24426.0,54.2448,54.2923,54.221,54.2448,24426.0
2018-06-28 13:40:00,68.49,68.5,68.37,68.37,28656.0,54.2369,54.2448,54.1418,54.1418,28656.0
2018-06-28 13:45:00,68.36,68.36,68.23,68.27,36591.0,54.1339,54.1339,54.031,54.0626,36591.0
2018-06-28 13:50:00,68.28,68.44,68.28,68.35,30729.0,54.0706,54.1973,54.0706,54.126,30729.0
2018-06-28 13:55:00,68.34,68.4,68.34,68.4,15343.0,54.1181,54.1656,54.1181,54.1656,15343.0
2018-06-28 14:00:00,68.39,68.4,68.31,68.31,20549.0,54.1577,54.1656,54.0943,54.0943,20549.0
2018-06-28 14:05:00,68.31,68.35,68.31,68.34,21438.0,54.0943,54.126,54.0943,54.1181,21438.0
2018-06-28 14:10:00,68.33,68.37,68.23,68.25,37404.0,54.1102,54.1418,54.031,54.0468,37404.0
2018-06-28 14:15:00,68.26,68.36,68.24,68.3,31928.0,54.0547,54.1339,54.0389,54.0864,31928.0
2018-06-28 14:20:00,68.31,68.36,68.29,68.3,30677.0,54.0943,54.1339,54.0785,54.0864,30677.0
2018-06-28 14:25:00,68.3,68.33,68.27,68.29,25696.0,54.0864,54.1102,54.0626,54.0785,25696.0
2018-06-28 14:30:00,68.28,68.28,68.11,68.14,28753.0,54.0706,54.0706,53.9359,53.9597,28753.0
2018-06-28 14:35:00,68.12,68.18,68.1,68.15,24553.0,53.9439,53.9914,53.928,53.9676,24553.0
2018-06-28 14:40:00,68.15,68.2,68.14,68.17,24892.0,53.9676,54.0072,53.9597,53.9835,24892.0
2018-06-28 14:45:00,68.18,68.26,68.17,68.25,23239.0,53.9914,54.0547,53.9835,54.0468,23239.0
2018-06-28 14:50:00,68.24,68.43,68.24,68.43,22886.0,54.0389,54.1893,54.0389,54.1893,22886.0
2018-06-28 14:55:00,68.42,68.48,68.38,68.48,23140.0,54.1814,54.2289,54.1498,54.2289,23140.0
2018-06-28 15:00:00,68.48,68.49,68.42,68.42,25999.0,54.2289,54.2369,54.1814,54.1814,25999.0
2018-06-28 15:05:00,68.43,68.52,68.43,68.49,28332.0,54.1893,54.2606,54.1893,54.2369,28332.0
2018-06-28 15:10:00,68.48,68.52,68.45,68.48,29200.0,54.2289,54.2606,54.2052,54.2289,29200.0
2018-06-28 15:15:00,68.47,68.5,68.41,68.42,35325.0,54.221,54.2448,54.1735,54.1814,35325.0
2018-06-28 15:20:00,68.42,68.44,68.41,68.42,20046.0,54.1814,54.1973,54.1735,54.1814,20046.0
2018-06-28 15:25:00,68.41,68.43,68.36,68.39,35842.0,54.1735,54.1893,54.1339,54.1577,35842.0
2018-06-28 15:30:00,68.39,68.4,68.23,68.23,37159.0,54.1577,54.1656,54.031,54.031,37159.0
2018-06-28 15:35:00,68.23,68.3,68.22,68.27,40282.0,54.031,54.0864,54.023,54.0626,40282.0
2018-06-28 15:40:00,68.28,68.36,68.28,68.31,45883.0,54.0706,54.1339,54.0706,54.0943,45883.0
2018-06-28 15:45:00,68.31,68.4,68.26,68.4,86282.0,54.0943,54.1656,54.0547,54.1656,86282.0
2018-06-28 15:50:00,68.39,68.4,68.28,68.32,78130.0,54.1577,54.1656,54.0706,54.1022,78130.0
2018-06-28 15:55:00,68.32,68.43,68.31,68.42,158905.0,54.1022,54.1893,54.0943,54.1814,158905.0
2018-06-29 09:30:00,68.94,69.72,68.71,69.54,224166.0,54.5932,55.2109,54.4111,55.0683,224166.0
2018-06-29 09:35:00,69.52,69.94,69.5,69.92,108509.0,55.0525,55.3851,55.0367,55.3693,108509.0
2018-06-29 09:40:00,69.94,70.06,69.76,69.76,161918.0,55.3851,55.4801,55.2426,55.2426,161918.0
2018-06-29 09:45:00,69.78,70.25,69.76,70.08,75157.0,55.2584,55.6306,55.2426,55.496,75157.0
2018-06-29 09:50:00,70.08,70.39,70.07,70.35,100507.0,55.496,55.7415,55.4881,55.7098,100507.0
2018-06-29 09:55:00,70.35,70.49,70.3,70.3,152703.0,55.7098,55.8206,55.6702,55.6702,152703.0
2018-06-29 10:00:00,70.29,70.45,70.21,70.36,73298.0,55.6623,55.789,55.5989,55.7177,73298.0
2018-06-29 10:05:00,70.35,70.42,70.21,70.37,42830.0,55.7098,55.7652,55.5989,55.7256,42830.0
2018-06-29 10:10:00,70.38,70.41,70.11,70.14,51327.0,55.7335,55.7573,55.5197,55.5435,51327.0
2018-06-29 10:15:00,70.15,70.24,70.14,70.19,37056.0,55.5514,55.6227,55.5435,55.5831,37056.0
2018-06-29 10:20:00,70.21,70.37,70.19,70.34,118131.0,55.5989,55.7256,55.5831,55.7019,118131.0
2018-06-29 10:25:00,70.34,70.4,70.29,70.34,45745.0,55.7019,55.7494,55.6623,55.7019,45745.0
2018-06-29 10:30:00,70.34,70.53,70.24,70.53,99764.0,55.7019,55.8523,55.6227,55.8523,99764.0
2018-06-29 10:35:00,70.53,70.63,70.45,70.45,72342.0,55.8523,55.9315,55.789,55.789,72342.0
2018-06-29 10:40:00,70.47,70.55,70.41,70.48,37324.0,55.8048,55.8682,55.7573,55.8127,37324.0
2018-06-29 10:45:00,70.48,70.49,70.32,70.41,49923.0,55.8127,55.8206,55.686,55.7573,49923.0
2018-06-29 10:50:00,70.41,70.48,70.36,70.41,113218.0,55.7573,55.8127,55.7177,55.7573,113218.0
2018-06-29 10:55:00,70.41,70.46,70.35,70.42,42931.0,55.7573,55.7969,55.7098,55.7652,42931.0
2018-06-29 11:00:00,70.42,70.44,70.21,70.23,49811.0,55.7652,55.7811,55.5989,55.6148,49811.0
2018-06-29 11:05:00,70.24,70.29,70.16,70.26,55057.0,55.6227,55.6623,55.5593,55.6385,55057.0
2018-06-29 11:10:00,70.27,70.34,70.24,70.27,45365.0,55.6464,55.7019,55.6227,55.6464,45365.0
2018-06-29 11:15:00,70.26,70.27,70.16,70.2,46100.0,55.6385,55.6464,55.5593,55.591,46100.0
2018-06-29 11:20:00,70.2,70.21,69.95,70.05,60776.0,55.591,55.5989,55.393,55.4722,60776.0
2018-06-29 11:25:00,70.05,70.13,70.02,70.04,53090.0,55.4722,55.5356,55.4485,55.4643,53090.0
2018-06-29 11:30:00,70.04,70.06,69.83,69.87,54023.0,55.4643,55.4801,55.298,55.3297,54023.0
2018-06-29 11:35:00,69.88,69.9,69.7,69.73,55920.0,55.3376,55.3534,55.1951,55.2188,55920.0
2018-06-29 11:40:00,69.74,69.82,69.68,69.7,61050.0,55.2267,55.2901,55.1792,55.1951,61050.0
2018-06-29 11:45:00,69.7,69.88,69.69,69.77,70427.0,55.1951,55.3376,55.1871,55.2505,70427.0
2018-06-29 11:50:00,69.77,69.78,69.67,69.73,48547.0,55.2505,55.2584,55.1713,55.2188,48547.0
2018-06-29 11:55:00,69.72,69.74,69.54,69.7,57196.0,55.2109,55.2267,55.0683,55.1951,57196.0
2018-06-29 12:00:00,69.7,69.78,69.65,69.77,32080.0,55.1951,55.2584,55.1555,55.2505,32080.0
2018-06-29 12:05:00,69.77,69.85,69.75,69.77,35553.0,55.2505,55.3138,55.2346,55.2505,35553.0
2018-06-29 12:10:00,69.76,69.78,69.68,69.7,32086.0,55.2426,55.2584,55.1792,55.1951,32086.0
2018-06-29 12:15:00,69.68,69.7,69.63,69.65,52735.0,55.1792,55.1951,55.1396,55.1555,52735.0
2018-06-29 12:20:00,69.66,69.68,69.57,69.59,26600.0,55.1634,55.1792,55.0921,55.1079,26600.0
2018-06-29 12:25:00,69.59,69.76,69.58,69.74,39888.0,55.1079,55.2426,55.1,55.2267,39888.0
2018-06-29 12:30:00,69.75,69.81,69.68,69.8,34591.0,55.2346,55.2822,55.1792,55.2742,34591.0
2018-06-29 12:35:00,69.79,69.83,69.73,69.82,17926.0,55.2663,55.298,55.2188,55.2901,17926.0
2018-06-29 12:40:00,69.81,69.82,69.75,69.78,13520.0,55.2822,55.2901,55.2346,55.2584,13520.0
2018-06-29 12:45:00,69.78,69.79,69.71,69.78,27348.0,55.2584,55.2663,55.203,55.2584,27348.0
2018-06-29 12:50:00,69.79,69.87,69.78,69.83,42486.0,55.2663,55.3297,55.2584,55.298,42486.0
2018-06-29 12:55:00,69.83,69.93,69.82,69.93,49087.0,55.298,55.3772,55.2901,55.3772,49087.0
2018-06-29 13:00:00,69.94,70.01,69.89,69.98,31226.0,55.3851,55.4405,55.3455,55.4168,31226.0
2018-06-29 13:05:00,69.99,70.07,69.97,69.99,44354.0,55.4247,55.4881,55.4089,55.4247,44354.0
2018-06-29 13:10:00,69.99,69.99,69.91,69.92,71666.0,55.4247,55.4247,55.3614,55.3693,71666.0
2018-06-29 13:15:00,69.92,69.92,69.76,69.78,39742.0,55.3693,55.3693,55.2426,55.2584,39742.0
2018-06-29 13:20:00,69.78,69.84,69.77,69.82,17842.0,55.2584,55.3059,55.2505,55.2901,17842.0
2018-06-29 13:25:00,69.82,69.88,69.81,69.88,17533.0,55.2901,55.3376,55.2822,55.3376,17533.0
2018-06-29 13:30:00,69.87,69.9,69.83,69.9,19486.0,55.3297,55.3534,55.298,55.3534,19486.0
2018-06-29 13:35:00,69.91,69.93,69.84,69.85,28591.0,55.3614,55.3772,55.3059,55.3138,28591.0
2018-06-29 13:40:00,69.85,69.92,69.84,69.91,35699.0,55.3138,55.3693,55.3059,55.3614,35699.0
2018-06-29 13:45:00,69.91,69.91,69.86,69.88,14791.0,55.3614,55.3614,55.3218,55.3376,14791.0
2018-06-29 13:50:00,69.88,69.89,69.82,69.86,23256.0,55.3376,55.3455,55.2901,55.3218,23256.0
2018-06-29 13:55:00,69.86,69.87,69.77,69.81,17737.0,55.3218,55.3297,55.2505,55.2822,17737.0
2018-06-29 14:00:00,69.81,69.87,69.81,69.86,17057.0,55.2822,55.3297,55.2822,55.3218,17057.0
2018-06-29 14:05:00,69.85,69.86,69.79,69.84,27433.0,55.3138,55.3218,55.2663,55.3059,27433.0
2018-06-29 14:10:00,69.84,69.84,69.74,69.78,23210.0,55.3059,55.3059,55.2267,55.2584,23210.0
2018-06-29 14:15:00,69.78,69.85,69.7,69.84,29786.0,55.2584,55.3138,55.1951,55.3059,29786.0
2018-06-29 14:20:00,69.83,69.89,69.83,69.87,37925.0,55.298,55.3455,55.298,55.3297,37925.0
2018-06-29 14:25:00,69.88,69.91,69.76,69.76,36329.0,55.3376,55.3614,55.2426,55.2426,36329.0
2018-06-29 14:30:00,69.75,69.8,69.72,69.75,29043.0,55.2346,55.2742,55.2109,55.2346,29043.0
2018-06-29 14:35:00,69.75,69.8,69.75,69.77,22712.0,55.2346,55.2742,55.2346,55.2505,22712.0
2018-06-29 14:40:00,69.76,69.85,69.74,69.85,30499.0,55.2426,55.3138,55.2267,55.3138,30499.0
2018-06-29 14:45:00,69.85,69.88,69.83,69.87,34615.0,55.3138,55.3376,55.298,55.3297,34615.0
2018-06-29 14:50:00,69.88,69.97,69.87,69.97,31207.0,55.3376,55.4089,55.3297,55.4089,31207.0
2018-06-29 14:55:00,69.97,70.03,69.96,69.97,45987.0,55.4089,55.4564,55.4009,55.4089,45987.0
2018-06-29 15:00:00,69.98,70.0,69.87,69.95,66268.0,55.4168,55.4326,55.3297,55.393,66268.0
2018-06-29 15:05:00,69.96,69.98,69.92,69.97,50726.0,55.4009,55.4168,55.3693,55.4089,50726.0
2018-06-29 15:10:00,69.97,69.98,69.87,69.89,63041.0,55.4089,55.4168,55.3297,55.3455,63041.0
2018-06-29 15:15:00,69.89,69.93,69.85,69.85,47233.0,55.3455,55.3772,55.3138,55.3138,47233.0
2018-06-29 15:20:00,69.86,69.9,69.84,69.88,65847.0,55.3218,55.3534,55.3059,55.3376,65847.0
2018-06-29 15:25:00,69.88,69.91,69.84,69.89,60318.0,55.3376,55.3614,55.3059,55.3455,60318.0
2018-06-29 15:30:00,69.88,69.89,69.78,69.81,75050.0,55.3376,55.3455,55.2584,55.2822,75050.0
2018-06-29 15:35:00,69.82,69.83,69.76,69.76,64910.0,55.2901,55.298,55.2426,55.2426,64910.0
2018-06-29 15:40:00,69.77,69.79,69.74,69.78,84216.0,55.2505,55.2663,55.2267,55.2584,84216.0
2018-06-29 15:45:00,69.78,69.8,69.66,69.75,151414.0,55.2584,55.2742,55.1634,55.2346,151414.0
2018-06-29 15:50:00,69.75,69.88,69.72,69.83,217461.0,55.2346,55.3376,55.2109,55.298,217461.0
2018-06-29 15:55:00,69.84,69.84,69.52,69.62,753371.0,55.3059,55.3059,55.0525,55.1317,753371.0
2018-07-02 09:30:00,68.91,69.08,68.4,68.62,183500.0,54.5695,54.7041,54.1656,54.3398,183500.0
2018-07-02 09:35:00,68.63,68.87,68.45,68.53,84872.0,54.3477,54.5378,54.2052,54.2685,84872.0
2018-07-02 09:40:00,68.51,68.53,68.21,68.22,86148.0,54.2527,54.2685,54.0151,54.023,86148.0
2018-07-02 09:45:00,68.23,68.62,68.2,68.6,100981.0,54.031,54.3398,54.0072,54.324,100981.0
2018-07-02 09:50:00,68.6,68.93,68.53,68.92,88512.0,54.324,54.5853,54.2685,54.5774,88512.0
2018-07-02 09:55:00,68.94,69.11,68.8,69.1,82131.0,54.5932,54.7278,54.4823,54.7199,82131.0
2018-07-02 10:00:00,69.08,69.25,68.93,69.12,105955.0,54.7041,54.8387,54.5853,54.7358,105955.0
2018-07-02 10:05:00,69.1,69.1,68.75,68.77,59668.0,54.7199,54.7199,54.4428,54.4586,59668.0
2018-07-02 10:10:00,68.77,68.8,68.66,68.8,118547.0,54.4586,54.4823,54.3715,54.4823,118547.0
2018-07-02 10:15:00,68.83,68.95,68.73,68.92,102229.0,54.5061,54.6011,54.4269,54.5774,102229.0
2018-07-02 10:20:00,68.92,69.02,68.84,69.02,91771.0,54.5774,54.6566,54.514,54.6566,91771.0
2018-07-02 10:25:00,69.04,69.2,69.04,69.12,81573.0,54.6724,54.7991,54.6724,54.7358,81573.0
2018-07-02 10:30:00,69.11,69.33,69.1,69.3,82805.0,54.7278,54.9021,54.7199,54.8783,82805.0
2018-07-02 10:35:00,69.3,69.3,69.02,69.14,59982.0,54.8783,54.8783,54.6566,54.7516,59982.0
2018-07-02 10:40:00,69.15,69.19,68.94,68.94,58078.0,54.7595,54.7912,54.5932,54.5932,58078.0
2018-07-02 10:45:00,68.94,69.02,68.86,68.87,59583.0,54.5932,54.6566,54.5299,54.5378,59583.0
2018-07-02 10:50:00,68.87,69.02,68.87,69.0,46284.0,54.5378,54.6566,54.5378,54.6407,46284.0
2018-07-02 10:55:00,69.0,69.06,68.96,69.04,38414.0,54.6407,54.6882,54.6091,54.6724,38414.0
2018-07-02 11:00:00,69.03,69.09,68.94,69.02,56867.0,54.6645,54.712,54.5932,54.6566,56867.0
2018-07-02 11:05:00,69.02,69.08,68.9,69.0,47302.0,54.6566,54.7041,54.5615,54.6407,47302.0
2018-07-02 11:10:00,69.0,69.01,68.89,68.97,87192.0,54.6407,54.6486,54.5536,54.617,87192.0
2018-07-02 11:15:00,68.97,68.99,68.82,68.84,85304.0,54.617,54.6328,54.4982,54.514,85304.0
2018-07-02 11:20:00,68.84,68.84,68.68,68.78,38116.0,54.514,54.514,54.3873,54.4665,38116.0
2018-07-02 11:25:00,68.78,68.81,68.65,68.7,34155.0,54.4665,54.4903,54.3636,54.4032,34155.0
2018-07-02 11:30:00,68.68,68.75,68.6,68.62,28618.0,54.3873,54.4428,54.324,54.3398,28618.0
2018-07-02 11:35:00,68.63,68.7,68.51,68.55,29553.0,54.3477,54.4032,54.2527,54.2844,29553.0
2018-07-02 11:40:00,68.56,68.62,68.52,68.54,32753.0,54.2923,54.3398,54.2606,54.2765,32753.0
2018-07-02 11:45:00,68.56,68.64,68.55,68.61,26763.0,54.2923,54.3556,54.2844,54.3319,26763.0
2018-07-02 11:50:00,68.61,68.78,68.58,68.68,47692.0,54.3319,54.4665,54.3081,54.3873,47692.0
2018-07-02 11:55:00,68.68,68.76,68.66,68.74,34261.0,54.3873,54.4507,54.3715,54.4348,34261.0
2018-07-02 12:00:00,68.73,68.8,68.72,68.79,24071.0,54.4269,54.4823,54.419,54.4744,24071.0
2018-07-02 12:05:00,68.79,68.83,68.75,68.8,27632.0,54.4744,54.5061,54.4428,54.4823,27632.0
2018-07-02 12:10:00,68.8,68.83,68.77,68.8,17549.0,54.4823,54.5061,54.4586,54.4823,17549.0
2018-07-02 12:15:00,68.8,68.84,68.78,68.81,45785.0,54.4823,54.514,54.4665,54.4903,45785.0
2018-07-02 12:20:00,68.8,68.88,68.74,68.84,25432.0,54.4823,54.5457,54.4348,54.514,25432.0
2018-07-02 12:25:00,68.85,68.95,68.83,68.93,26545.0,54.5219,54.6011,54.5061,54.5853,26545.0
2018-07-02 12:30:00,68.92,68.93,68.86,68.86,40019.0,54.5774,54.5853,54.5299,54.5299,40019.0
2018-07-02 12:35:00,68.86,68.92,68.83,68.87,17720.0,54.5299,54.5774,54.5061,54.5378,17720.0
2018-07-02 12:40:00,68.86,68.92,68.82,68.86,45520.0,54.5299,54.5774,54.4982,54.5299,45520.0
2018-07-02 12:45:00,68.86,68.91,68.82,68.86,41507.0,54.5299,54.5695,54.4982,54.5299,41507.0
2018-07-02 12:50:00,68.86,68.93,68.84,68.86,60876.0,54.5299,54.5853,54.514,54.5299,60876.0
2018-07-02 12:55:00,68.86,68.9,68.79,68.84,62636.0,54.5299,54.5615,54.4744,54.514,62636.0
2018-07-02 13:00:00,68.83,68.85,68.75,68.76,36544.0,54.5061,54.5219,54.4428,54.4507,36544.0
2018-07-02 13:05:00,68.77,68.77,68.59,68.61,28430.0,54.4586,54.4586,54.316,54.3319,28430.0
2018-07-02 13:10:00,68.62,68.62,68.48,68.48,59453.0,54.3398,54.3398,54.2289,54.2289,59453.0
2018-07-02 13:15:00,68.48,68.54,68.44,68.52,19577.0,54.2289,54.2765,54.1973,54.2606,19577.0
2018-07-02 13:20:00,68.52,68.59,68.49,68.54,22257.0,54.2606,54.316,54.2369,54.2765,22257.0
2018-07-02 13:25:00,68.55,68.58,68.41,68.42,23851.0,54.2844,54.3081,54.1735,54.1814,23851.0
2018-07-02 13:30:00,68.41,68.52,68.39,68.48,22635.0,54.1735,54.2606,54.1577,54.2289,22635.0
2018-07-02 13:35:00,68.48,68.52,68.4,68.52,27858.0,54.2289,54.2606,54.1656,54.2606,27858.0
2018-07-02 13:40:00,68.52,68.53,68.46,68.5,12995.0,54.2606,54.2685,54.2131,54.2448,12995.0
2018-07-02 13:45:00,68.49,68.56,68.44,68.54,23528.0,54.2369,54.2923,54.1973,54.2765,23528.0
2018-07-02 13:50:00,68.56,68.62,68.52,68.59,25708.0,54.2923,54.3398,54.2606,54.316,25708.0
2018-07-02 13:55:00,68.6,68.64,68.51,68.54,20528.0,54.324,54.3556,54.2527,54.2765,20528.0
2018-07-02 14:00:00,68.55,68.57,68.39,68.4,24048.0,54.2844,54.3002,54.1577,54.1656,24048.0
2018-07-02 14:05:00,68.41,68.42,68.23,68.28,25033.0,54.1735,54.1814,54.031,54.0706,25033.0
2018-07-02 14:10:00,68.26,68.4,68.24,68.36,33505.0,54.0547,54.1656,54.0389,54.1339,33505.0
2018-07-02 14:15:00,68.36,68.4,68.29,68.29,28757.0,54.1339,54.1656,54.0785,54.0785,28757.0
2018-07-02 14:20:00,68.29,68.37,68.27,68.34,22421.0,54.0785,54.1418,54.0626,54.1181,22421.0
2018-07-02 14:25:00,68.34,68.41,68.3,68.4,22608.0,54.1181,54.1735,54.0864,54.1656,22608.0
2018-07-02 14:30:00,68.39,68.4,68.31,68.36,28524.0,54.1577,54.1656,54.0943,54.1339,28524.0
2018-07-02 14:35:00,68.36,68.37,68.3,68.32,26201.0,54.1339,54.1418,54.0864,54.1022,26201.0
2018-07-02 14:40:00,68.31,68.43,68.31,68.43,26389.0,54.0943,54.1893,54.0943,54.1893,26389.0
2018-07-02 14:45:00,68.43,68.5,68.36,68.49,35277.0,54.1893,54.2448,54.1339,54.2369,35277.0
2018-07-02 14:50:00,68.48,68.49,68.37,68.43,20312.0,54.2289,54.2369,54.1418,54.1893,20312.0
2018-07-02 14:55:00,68.43,68.44,68.35,68.44,24870.0,54.1893,54.1973,54.126,54.1973,24870.0
2018-07-02 15:00:00,68.44,68.48,68.39,68.43,25343.0,54.1973,54.2289,54.1577,54.1893,25343.0
2018-07-02 15:05:00,68.44,68.48,68.4,68.45,20016.0,54.1973,54.2289,54.1656,54.2052,20016.0
2018-07-02 15:10:00,68.44,68.48,68.34,68.36,28838.0,54.1973,54.2289,54.1181,54.1339,28838.0
2018-07-02 15:15:00,68.35,68.44,68.35,68.43,30347.0,54.126,54.1973,54.126,54.1893,30347.0
2018-07-02 15:20:00,68.42,68.47,68.37,68.47,25167.0,54.1814,54.221,54.1418,54.221,25167.0
2018-07-02 15:25:00,68.47,68.55,68.46,68.52,30111.0,54.221,54.2844,54.2131,54.2606,30111.0
2018-07-02 15:30:00,68.52,68.54,68.46,68.47,47508.0,54.2606,54.2765,54.2131,54.221,47508.0
2018-07-02 15:35:00,68.47,68.52,68.45,68.52,40017.0,54.221,54.2606,54.2052,54.2606,40017.0
2018-07-02 15:40:00,68.52,68.58,68.5,68.55,57495.0,54.2606,54.3081,54.2448,54.2844,57495.0
2018-07-02 15:45:00,68.56,68.63,68.46,68.61,90989.0,54.2923,54.3477,54.2131,54.3319,90989.0
2018-07-02 15:50:00,68.62,68.64,68.53,68.56,98487.0,54.3398,54.3556,54.2685,54.2923,98487.0
2018-07-02 15:55:00,68.56,68.6,68.5,68.56,184605.0,54.2923,54.324,54.2448,54.2923,184605.0
2018-07-03 09:30:00,69.36,70.39,69.36,70.25,318029.0,54.9258,55.7415,54.9258,55.6306,318029.0
2018-07-03 09:35:00,70.23,70.63,70.2,70.58,233600.0,55.6148,55.9315,55.591,55.8919,233600.0
2018-07-03 09:40:00,70.58,71.1,70.57,70.93,281563.0,55.8919,56.3037,55.884,56.1691,281563.0
2018-07-03 09:45:00,70.95,71.32,70.95,71.2,183607.0,56.1849,56.4779,56.1849,56.3829,183607.0
2018-07-03 09:50:00,71.2,71.44,71.16,71.28,252288.0,56.3829,56.5729,56.3512,56.4462,252288.0
2018-07-03 09:55:00,71.28,71.31,71.05,71.09,157838.0,56.4462,56.47,56.2641,56.2958,157838.0
2018-07-03 10:00:00,71.1,71.12,70.64,70.71,128187.0,56.3037,56.3195,55.9394,55.9949,128187.0
2018-07-03 10:05:00,70.7,70.75,70.52,70.58,86004.0,55.9869,56.0265,55.8444,55.8919,86004.0
2018-07-03 10:10:00,70.6,70.63,70.1,70.14,144416.0,55.9078,55.9315,55.5118,55.5435,144416.0
2018-07-03 10:15:00,70.14,70.36,70.13,70.22,141540.0,55.5435,55.7177,55.5356,55.6068,141540.0
2018-07-03 10:20:00,70.22,70.37,70.22,70.35,113393.0,55.6068,55.7256,55.6068,55.7098,113393.0
2018-07-03 10:25:00,70.34,70.44,70.18,70.23,157844.0,55.7019,55.7811,55.5752,55.6148,157844.0
2018-07-03 10:30:00,70.23,70.24,70.08,70.16,110035.0,55.6148,55.6227,55.496,55.5593,110035.0
2018-07-03 10:35:00,70.17,70.37,70.16,70.22,121964.0,55.5672,55.7256,55.5593,55.6068,121964.0
2018-07-03 10:40:00,70.2,70.24,70.01,70.07,119659.0,55.591,55.6227,55.4405,55.4881,119659.0
2018-07-03 10:45:00,70.06,70.08,69.79,69.96,94558.0,55.4801,55.496,55.2663,55.4009,94558.0
2018-07-03 10:50:00,69.96,70.18,69.87,70.12,112435.0,55.4009,55.5752,55.3297,55.5276,112435.0
2018-07-03 10:55:00,70.11,70.12,69.9,69.93,122994.0,55.5197,55.5276,55.3534,55.3772,122994.0
2018-07-03 11:00:00,69.94,70.04,69.91,69.95,74053.0,55.3851,55.4643,55.3614,55.393,74053.0
2018-07-03 11:05:00,69.95,70.11,69.92,70.11,52898.0,55.393,55.5197,55.3693,55.5197,52898.0
2018-07-03 11:10:00,70.09,70.12,69.95,70.08,45183.0,55.5039,55.5276,55.393,55.496,45183.0
2018-07-03 11:15:00,70.11,70.12,69.76,69.83,72628.0,55.5197,55.5276,55.2426,55.298,72628.0
2018-07-03 11:20:00,69.84,69.89,69.67,69.7,86522.0,55.3059,55.3455,55.1713,55.1951,86522.0
2018-07-03 11:25:00,69.69,69.84,69.68,69.71,59647.0,55.1871,55.3059,55.1792,55.203,59647.0
2018-07-03 11:30:00,69.71,69.93,69.7,69.92,53582.0,55.203,55.3772,55.1951,55.3693,53582.0
2018-07-03 11:35:00,69.91,69.95,69.86,69.95,41723.0,55.3614,55.393,55.3218,55.393,41723.0
2018-07-03 11:40:00,69.95,70.04,69.94,69.97,48722.0,55.393,55.4643,55.3851,55.4089,48722.0
2018-07-03 11:45:00,69.96,70.09,69.95,70.06,51379.0,55.4009,55.5039,55.393,55.4801,51379.0
2018-07-03 11:50:00,70.06,70.09,69.99,70.03,49535.0,55.4801,55.5039,55.4247,55.4564,49535.0
2018-07-03 11:55:00,70.03,70.18,69.96,70.17,38415.0,55.4564,55.5752,55.4009,55.5672,38415.0
2018-07-03 12:00:00,70.17,70.17,70.02,70.06,43725.0,55.5672,55.5672,55.4485,55.4801,43725.0
2018-07-03 12:05:00,70.05,70.1,70.04,70.1,29408.0,55.4722,55.5118,55.4643,55.5118,29408.0
2018-07-03 12:10:00,70.1,70.16,70.08,70.1,69344.0,55.5118,55.5593,55.496,55.5118,69344.0
2018-07-03 12:15:00,70.11,70.11,70.0,70.06,45436.0,55.5197,55.5197,55.4326,55.4801,45436.0
2018-07-03 12:20:00,70.06,70.1,69.97,69.98,60268.0,55.4801,55.5118,55.4089,55.4168,60268.0
2018-07-03 12:25:00,69.98,69.99,69.89,69.94,36357.0,55.4168,55.4247,55.3455,55.3851,36357.0
2018-07-03 12:30:00,69.94,69.98,69.9,69.93,41688.0,55.3851,55.4168,55.3534,55.3772,41688.0
2018-07-03 12:35:00,69.93,69.94,69.69,69.76,75583.0,55.3772,55.3851,55.1871,55.2426,75583.0
2018-07-03 12:40:00,69.76,69.81,69.65,69.66,63843.0,55.2426,55.2822,55.1555,55.1634,63843.0
2018-07-03 12:45:00,69.66,69.67,69.47,69.49,82877.0,55.1634,55.1713,55.0129,55.0288,82877.0
2018-07-03 12:50:00,69.5,69.55,69.42,69.53,91010.0,55.0367,55.0763,54.9733,55.0604,91010.0
2018-07-03 12:55:00,69.53,69.68,69.51,69.67,161575.0,55.0604,55.1792,55.0446,55.1713,161575.0
2018-07-05 09:30:00,70.05,70.57,69.82,69.86,182562.0,55.4722,55.884,55.2901,55.3218,182562.0
2018-07-05 09:35:00,69.87,70.06,69.59,69.62,108992.0,55.3297,55.4801,55.1079,55.1317,108992.0
2018-07-05 09:40:00,69.6,69.87,69.57,69.61,65910.0,55.1159,55.3297,55.0921,55.1238,65910.0
2018-07-05 09:45:00,69.64,69.85,69.55,69.73,71182.0,55.1475,55.3138,55.0763,55.2188,71182.0
2018-07-05 09:50:00,69.71,70.01,69.67,69.93,95288.0,55.203,55.4405,55.1713,55.3772,95288.0
2018-07-05 09:55:00,69.94,70.0,69.76,69.82,118209.0,55.3851,55.4326,55.2426,55.2901,118209.0
2018-07-05 10:00:00,69.85,69.86,69.59,69.65,57177.0,55.3138,55.3218,55.1079,55.1555,57177.0
2018-07-05 10:05:00,69.64,69.81,69.61,69.75,57375.0,55.1475,55.2822,55.1238,55.2346,57375.0
2018-07-05 10:10:00,69.74,69.77,69.52,69.71,66532.0,55.2267,55.2505,55.0525,55.203,66532.0
2018-07-05 10:15:00,69.72,69.74,69.52,69.55,67510.0,55.2109,55.2267,55.0525,55.0763,67510.0
2018-07-05 10:20:00,69.53,69.73,69.5,69.66,147638.0,55.0604,55.2188,55.0367,55.1634,147638.0
2018-07-05 10:25:00,69.65,69.65,69.48,69.48,166106.0,55.1555,55.1555,55.0208,55.0208,166106.0
2018-07-05 10:30:00,69.47,69.53,69.31,69.52,57272.0,55.0129,55.0604,54.8862,55.0525,57272.0
2018-07-05 10:35:00,69.53,69.53,69.28,69.29,58939.0,55.0604,55.0604,54.8625,54.8704,58939.0
2018-07-05 10:40:00,69.3,69.42,69.26,69.29,67408.0,54.8783,54.9733,54.8466,54.8704,67408.0
2018-07-05 10:45:00,69.29,69.41,69.28,69.37,54048.0,54.8704,54.9654,54.8625,54.9337,54048.0
2018-07-05 10:50:00,69.39,69.48,69.28,69.35,62079.0,54.9496,55.0208,54.8625,54.9179,62079.0
2018-07-05 10:55:00,69.34,69.47,69.33,69.33,51092.0,54.91,55.0129,54.9021,54.9021,51092.0
2018-07-05 11:00:00,69.27,69.37,69.01,69.19,90621.0,54.8545,54.9337,54.6486,54.7912,90621.0
2018-07-05 11:05:00,69.21,69.25,69.08,69.25,43114.0,54.807,54.8387,54.7041,54.8387,43114.0
2018-07-05 11:10:00,69.26,69.29,69.08,69.29,32415.0,54.8466,54.8704,54.7041,54.8704,32415.0
2018-07-05 11:15:00,69.3,69.36,69.23,69.3,28823.0,54.8783,54.9258,54.8229,54.8783,28823.0
2018-07-05 11:20:00,69.3,69.49,69.3,69.47,42589.0,54.8783,55.0288,54.8783,55.0129,42589.0
2018-07-05 11:25:00,69.49,69.49,69.33,69.33,75620.0,55.0288,55.0288,54.9021,54.9021,75620.0
2018-07-05 11:30:00,69.33,69.45,69.31,69.38,44797.0,54.9021,54.9971,54.8862,54.9416,44797.0
2018-07-05 11:35:00,69.37,69.41,69.31,69.37,35051.0,54.9337,54.9654,54.8862,54.9337,35051.0
2018-07-05 11:40:00,69.37,69.4,69.29,69.31,32139.0,54.9337,54.9575,54.8704,54.8862,32139.0
2018-07-05 11:45:00,69.31,69.45,69.27,69.36,25562.0,54.8862,54.9971,54.8545,54.9258,25562.0
2018-07-05 11:50:00,69.36,69.48,69.36,69.45,30992.0,54.9258,55.0208,54.9258,54.9971,30992.0
2018-07-05 11:55:00,69.46,69.48,69.31,69.34,33594.0,55.005,55.0208,54.8862,54.91,33594.0
2018-07-05 12:00:00,69.35,69.46,69.33,69.4,30177.0,54.9179,55.005,54.9021,54.9575,30177.0
2018-07-05 12:05:00,69.4,69.46,69.3,69.32,32737.0,54.9575,55.005,54.8783,54.8941,32737.0
2018-07-05 12:10:00,69.31,69.31,69.11,69.12,47807.0,54.8862,54.8862,54.7278,54.7358,47807.0
2018-07-05 12:15:00,69.12,69.17,69.12,69.14,18387.0,54.7358,54.7753,54.7358,54.7516,18387.0
2018-07-05 12:20:00,69.15,69.17,69.1,69.11,25195.0,54.7595,54.7753,54.7199,54.7278,25195.0
2018-07-05 12:25:00,69.1,69.14,69.02,69.02,23687.0,54.7199,54.7516,54.6566,54.6566,23687.0
2018-07-05 12:30:00,69.02,69.04,68.97,69.0,23259.0,54.6566,54.6724,54.617,54.6407,23259.0
2018-07-05 12:35:00,69.0,69.05,68.98,68.98,23396.0,54.6407,54.6803,54.6249,54.6249,23396.0
2018-07-05 12:40:00,68.98,69.0,68.91,68.93,53019.0,54.6249,54.6407,54.5695,54.5853,53019.0
2018-07-05 12:45:00,68.94,68.98,68.9,68.97,33455.0,54.5932,54.6249,54.5615,54.617,33455.0
2018-07-05 12:50:00,68.97,69.01,68.94,69.01,82864.0,54.617,54.6486,54.5932,54.6486,82864.0
2018-07-05 12:55:00,69.01,69.03,68.97,69.01,27104.0,54.6486,54.6645,54.617,54.6486,27104.0
2018-07-05 13:00:00,69.01,69.11,69.0,69.06,53306.0,54.6486,54.7278,54.6407,54.6882,53306.0
2018-07-05 13:05:00,69.06,69.16,69.04,69.15,34832.0,54.6882,54.7674,54.6724,54.7595,34832.0
2018-07-05 13:10:00,69.15,69.19,69.09,69.16,36102.0,54.7595,54.7912,54.712,54.7674,36102.0
2018-07-05 13:15:00,69.15,69.18,69.08,69.14,19927.0,54.7595,54.7833,54.7041,54.7516,19927.0
2018-07-05 13:20:00,69.14,69.15,69.05,69.05,28373.0,54.7516,54.7595,54.6803,54.6803,28373.0
2018-07-05 13:25:00,69.05,69.05,68.97,68.98,46035.0,54.6803,54.6803,54.617,54.6249,46035.0
2018-07-05 13:30:00,68.98,69.04,68.98,69.04,42714.0,54.6249,54.6724,54.6249,54.6724,42714.0
2018-07-05 13:35:00,69.04,69.05,68.96,68.97,28577.0,54.6724,54.6803,54.6091,54.617,28577.0
2018-07-05 13:40:00,68.96,68.99,68.94,68.98,19416.0,54.6091,54.6328,54.5932,54.6249,19416.0
2018-07-05 13:45:00,68.99,69.01,68.95,68.98,24291.0,54.6328,54.6486,54.6011,54.6249,24291.0
2018-07-05 13:50:00,68.97,68.98,68.94,68.97,32869.0,54.617,54.6249,54.5932,54.617,32869.0
2018-07-05 13:55:00,68.98,69.01,68.97,68.98,36422.0,54.6249,54.6486,54.617,54.6249,36422.0
2018-07-05 14:00:00,68.98,69.13,68.89,69.0,46164.0,54.6249,54.7437,54.5536,54.6407,46164.0
2018-07-05 14:05:00,68.99,69.03,68.77,68.79,41148.0,54.6328,54.6645,54.4586,54.4744,41148.0
2018-07-05 14:10:00,68.79,68.81,68.64,68.67,41063.0,54.4744,54.4903,54.3556,54.3794,41063.0
2018-07-05 14:15:00,68.67,68.84,68.67,68.83,34743.0,54.3794,54.514,54.3794,54.5061,34743.0
2018-07-05 14:20:00,68.83,68.84,68.69,68.72,28592.0,54.5061,54.514,54.3952,54.419,28592.0
2018-07-05 14:25:00,68.73,68.88,68.7,68.85,50677.0,54.4269,54.5457,54.4032,54.5219,50677.0
2018-07-05 14:30:00,68.85,68.91,68.82,68.89,40726.0,54.5219,54.5695,54.4982,54.5536,40726.0
2018-07-05 14:35:00,68.9,68.91,68.76,68.77,28073.0,54.5615,54.5695,54.4507,54.4586,28073.0
2018-07-05 14:40:00,68.78,68.8,68.73,68.8,25270.0,54.4665,54.4823,54.4269,54.4823,25270.0
2018-07-05 14:45:00,68.8,68.87,68.79,68.81,20739.0,54.4823,54.5378,54.4744,54.4903,20739.0
2018-07-05 14:50:00,68.81,68.85,68.78,68.84,22676.0,54.4903,54.5219,54.4665,54.514,22676.0
2018-07-05 14:55:00,68.85,68.87,68.78,68.84,18388.0,54.5219,54.5378,54.4665,54.514,18388.0
2018-07-05 15:00:00,68.83,68.99,68.82,68.94,28814.0,54.5061,54.6328,54.4982,54.5932,28814.0
2018-07-05 15:05:00,68.95,68.97,68.87,68.9,29661.0,54.6011,54.617,54.5378,54.5615,29661.0
2018-07-05 15:10:00,68.9,68.91,68.87,68.9,25823.0,54.5615,54.5695,54.5378,54.5615,25823.0
2018-07-05 15:15:00,68.9,68.94,68.89,68.94,24569.0,54.5615,54.5932,54.5536,54.5932,24569.0
2018-07-05 15:20:00,68.94,68.95,68.86,68.89,28635.0,54.5932,54.6011,54.5299,54.5536,28635.0
2018-07-05 15:25:00,68.89,68.99,68.88,68.97,31029.0,54.5536,54.6328,54.5457,54.617,31029.0
2018-07-05 15:30:00,68.96,68.99,68.89,68.99,51319.0,54.6091,54.6328,54.5536,54.6328,51319.0
2018-07-05 15:35:00,68.98,69.0,68.95,68.98,53756.0,54.6249,54.6407,54.6011,54.6249,53756.0
2018-07-05 15:40:00,68.98,69.03,68.94,68.95,67994.0,54.6249,54.6645,54.5932,54.6011,67994.0
2018-07-05 15:45:00,68.94,68.97,68.89,68.94,140779.0,54.5932,54.617,54.5536,54.5932,140779.0
2018-07-05 15:50:00,68.93,69.02,68.92,69.0,130585.0,54.5853,54.6566,54.5774,54.6407,130585.0
2018-07-05 15:55:00,69.0,69.01,68.85,68.94,362841.0,54.6407,54.6486,54.5219,54.5932,362841.0
2018-07-06 09:30:00,68.69,68.79,68.47,68.77,120104.0,54.3952,54.4744,54.221,54.4586,120104.0
2018-07-06 09:35:00,68.78,69.04,68.64,68.99,52342.0,54.4665,54.6724,54.3556,54.6328,52342.0
2018-07-06 09:40:00,69.01,69.09,68.71,68.87,73337.0,54.6486,54.712,54.4111,54.5378,73337.0
2018-07-06 09:45:00,68.89,68.91,68.74,68.78,64073.0,54.5536,54.5695,54.4348,54.4665,64073.0
2018-07-06 09:50:00,68.79,69.04,68.79,68.97,56219.0,54.4744,54.6724,54.4744,54.617,56219.0
2018-07-06 09:55:00,68.96,69.3,68.93,69.24,103709.0,54.6091,54.8783,54.5853,54.8308,103709.0
2018-07-06 10:00:00,69.23,69.24,68.99,69.03,56287.0,54.8229,54.8308,54.6328,54.6645,56287.0
2018-07-06 10:05:00,69.04,69.24,69.02,69.21,48277.0,54.6724,54.8308,54.6566,54.807,48277.0
2018-07-06 10:10:00,69.2,69.27,69.13,69.23,38520.0,54.7991,54.8545,54.7437,54.8229,38520.0
2018-07-06 10:15:00,69.23,69.48,69.17,69.41,62498.0,54.8229,55.0208,54.7753,54.9654,62498.0
2018-07-06 10:20:00,69.41,69.47,69.29,69.38,25058.0,54.9654,55.0129,54.8704,54.9416,25058.0
2018-07-06 10:25:00,69.38,69.46,69.27,69.41,27055.0,54.9416,55.005,54.8545,54.9654,27055.0
2018-07-06 10:30:00,69.41,69.48,69.32,69.45,33432.0,54.9654,55.0208,54.8941,54.9971,33432.0
2018-07-06 10:35:00,69.46,69.56,69.43,69.51,39973.0,55.005,55.0842,54.9812,55.0446,39973.0
2018-07-06 10:40:00,69.53,69.66,69.52,69.65,40196.0,55.0604,55.1634,55.0525,55.1555,40196.0
2018-07-06 10:45:00,69.65,69.72,69.62,69.64,59061.0,55.1555,55.2109,55.1317,55.1475,59061.0
2018-07-06 10:50:00,69.64,69.66,69.5,69.55,36094.0,55.1475,55.1634,55.0367,55.0763,36094.0
2018-07-06 10:55:00,69.56,69.64,69.51,69.59,26414.0,55.0842,55.1475,55.0446,55.1079,26414.0
2018-07-06 11:00:00,69.6,69.6,69.51,69.52,33857.0,55.1159,55.1159,55.0446,55.0525,33857.0
2018-07-06 11:05:00,69.52,69.61,69.52,69.57,32489.0,55.0525,55.1238,55.0525,55.0921,32489.0
2018-07-06 11:10:00,69.56,69.67,69.55,69.65,29201.0,55.0842,55.1713,55.0763,55.1555,29201.0
2018-07-06 11:15:00,69.65,69.77,69.64,69.71,38451.0,55.1555,55.2505,55.1475,55.203,38451.0
2018-07-06 11:20:00,69.71,69.75,69.68,69.7,41936.0,55.203,55.2346,55.1792,55.1951,41936.0
2018-07-06 11:25:00,69.71,69.73,69.63,69.67,37067.0,55.203,55.2188,55.1396,55.1713,37067.0
2018-07-06 11:30:00,69.66,69.69,69.55,69.57,41993.0,55.1634,55.1871,55.0763,55.0921,41993.0
2018-07-06 11:35:00,69.57,69.71,69.56,69.65,24858.0,55.0921,55.203,55.0842,55.1555,24858.0
2018-07-06 11:40:00,69.65,69.65,69.53,69.53,37282.0,55.1555,55.1555,55.0604,55.0604,37282.0
2018-07-06 11:45:00,69.55,69.61,69.52,69.59,26473.0,55.0763,55.1238,55.0525,55.1079,26473.0
2018-07-06 11:50:00,69.59,69.59,69.44,69.44,20684.0,55.1079,55.1079,54.9892,54.9892,20684.0
2018-07-06 11:55:00,69.45,69.47,69.4,69.4,43215.0,54.9971,55.0129,54.9575,54.9575,43215.0
2018-07-06 12:00:00,69.4,69.5,69.39,69.48,29167.0,54.9575,55.0367,54.9496,55.0208,29167.0
2018-07-06 12:05:00,69.49,69.56,69.47,69.55,30008.0,55.0288,55.0842,55.0129,55.0763,30008.0
2018-07-06 12:10:00,69.55,69.59,69.49,69.51,22780.0,55.0763,55.1079,55.0288,55.0446,22780.0
2018-07-06 12:15:00,69.5,69.54,69.48,69.5,34284.0,55.0367,55.0683,55.0208,55.0367,34284.0
2018-07-06 12:20:00,69.52,69.57,69.5,69.57,28471.0,55.0525,55.0921,55.0367,55.0921,28471.0
2018-07-06 12:25:00,69.57,69.58,69.45,69.54,43897.0,55.0921,55.1,54.9971,55.0683,43897.0
2018-07-06 12:30:00,69.54,69.63,69.54,69.58,48191.0,55.0683,55.1396,55.0683,55.1,48191.0
2018-07-06 12:35:00,69.58,69.61,69.55,69.55,21578.0,55.1,55.1238,55.0763,55.0763,21578.0
2018-07-06 12:40:00,69.56,69.61,69.54,69.61,12774.0,55.0842,55.1238,55.0683,55.1238,12774.0
2018-07-06 12:45:00,69.61,69.62,69.57,69.58,26888.0,55.1238,55.1317,55.0921,55.1,26888.0
2018-07-06 12:50:00,69.59,69.6,69.54,69.55,18132.0,55.1079,55.1159,55.0683,55.0763,18132.0
2018-07-06 12:55:00,69.54,69.57,69.53,69.54,19699.0,55.0683,55.0921,55.0604,55.0683,19699.0
2018-07-06 13:00:00,69.54,69.6,69.54,69.59,19388.0,55.0683,55.1159,55.0683,55.1079,19388.0
2018-07-06 13:05:00,69.59,69.61,69.57,69.6,30094.0,55.1079,55.1238,55.0921,55.1159,30094.0
2018-07-06 13:10:00,69.6,69.62,69.57,69.59,17194.0,55.1159,55.1317,55.0921,55.1079,17194.0
2018-07-06 13:15:00,69.6,69.64,69.57,69.63,12786.0,55.1159,55.1475,55.0921,55.1396,12786.0
2018-07-06 13:20:00,69.63,69.66,69.62,69.63,11738.0,55.1396,55.1634,55.1317,55.1396,11738.0
2018-07-06 13:25:00,69.64,69.69,69.62,69.66,65963.0,55.1475,55.1871,55.1317,55.1634,65963.0
2018-07-06 13:30:00,69.68,69.71,69.66,69.7,11852.0,55.1792,55.203,55.1634,55.1951,11852.0
2018-07-06 13:35:00,69.7,69.74,69.68,69.71,15643.0,55.1951,55.2267,55.1792,55.203,15643.0
2018-07-06 13:40:00,69.72,69.73,69.68,69.71,32356.0,55.2109,55.2188,55.1792,55.203,32356.0
2018-07-06 13:45:00,69.71,69.79,69.7,69.77,23875.0,55.203,55.2663,55.1951,55.2505,23875.0
2018-07-06 13:50:00,69.78,69.79,69.72,69.74,30151.0,55.2584,55.2663,55.2109,55.2267,30151.0
2018-07-06 13:55:00,69.73,69.74,69.67,69.68,14875.0,55.2188,55.2267,55.1713,55.1792,14875.0
2018-07-06 14:00:00,69.69,69.71,69.66,69.7,33304.0,55.1871,55.203,55.1634,55.1951,33304.0
2018-07-06 14:05:00,69.69,69.71,69.66,69.66,21733.0,55.1871,55.203,55.1634,55.1634,21733.0
2018-07-06 14:10:00,69.67,69.7,69.65,69.65,32243.0,55.1713,55.1951,55.1555,55.1555,32243.0
2018-07-06 14:15:00,69.66,69.7,69.63,69.66,36865.0,55.1634,55.1951,55.1396,55.1634,36865.0
2018-07-06 14:20:00,69.66,69.71,69.66,69.69,22753.0,55.1634,55.203,55.1634,55.1871,22753.0
2018-07-06 14:25:00,69.69,69.75,69.67,69.72,45853.0,55.1871,55.2346,55.1713,55.2109,45853.0
2018-07-06 14:30:00,69.71,69.75,69.7,69.7,28179.0,55.203,55.2346,55.1951,55.1951,28179.0
2018-07-06 14:35:00,69.7,69.74,69.66,69.66,45473.0,55.1951,55.2267,55.1634,55.1634,45473.0
2018-07-06 14:40:00,69.66,69.68,69.59,69.61,22157.0,55.1634,55.1792,55.1079,55.1238,22157.0
2018-07-06 14:45:00,69.61,69.69,69.61,69.64,33553.0,55.1238,55.1871,55.1238,55.1475,33553.0
2018-07-06 14:50:00,69.62,69.66,69.59,69.65,19597.0,55.1317,55.1634,55.1079,55.1555,19597.0
2018-07-06 14:55:00,69.65,69.69,69.62,69.64,26625.0,55.1555,55.1871,55.1317,55.1475,26625.0
2018-07-06 15:00:00,69.65,69.73,69.64,69.73,49288.0,55.1555,55.2188,55.1475,55.2188,49288.0
2018-07-06 15:05:00,69.73,69.74,69.67,69.7,33461.0,55.2188,55.2267,55.1713,55.1951,33461.0
2018-07-06 15:10:00,69.71,69.74,69.7,69.71,21426.0,55.203,55.2267,55.1951,55.203,21426.0
2018-07-06 15:15:00,69.72,69.72,69.64,69.66,57501.0,55.2109,55.2109,55.1475,55.1634,57501.0
2018-07-06 15:20:00,69.66,69.77,69.65,69.76,77031.0,55.1634,55.2505,55.1555,55.2426,77031.0
2018-07-06 15:25:00,69.77,69.81,69.75,69.79,64544.0,55.2505,55.2822,55.2346,55.2663,64544.0
2018-07-06 15:30:00,69.79,69.79,69.68,69.68,57551.0,55.2663,55.2663,55.1792,55.1792,57551.0
2018-07-06 15:35:00,69.69,69.72,69.63,69.72,78196.0,55.1871,55.2109,55.1396,55.2109,78196.0
2018-07-06 15:40:00,69.72,69.72,69.59,69.61,100856.0,55.2109,55.2109,55.1079,55.1238,100856.0
2018-07-06 15:45:00,69.61,69.64,69.5,69.5,96753.0,55.1238,55.1475,55.0367,55.0367,96753.0
2018-07-06 15:50:00,69.5,69.59,69.46,69.51,119118.0,55.0367,55.1079,55.005,55.0446,119118.0
2018-07-06 15:55:00,69.5,69.71,69.5,69.65,314739.0,55.0367,55.203,55.0367,55.1555,314739.0
2018-07-09 09:30:00,70.15,70.48,70.14,70.35,139746.0,55.5514,55.8127,55.5435,55.7098,139746.0
2018-07-09 09:35:00,70.37,70.57,70.36,70.43,73038.0,55.7256,55.884,55.7177,55.7731,73038.0
2018-07-09 09:40:00,70.43,70.51,70.31,70.31,57386.0,55.7731,55.8365,55.6781,55.6781,57386.0
2018-07-09 09:45:00,70.32,70.47,70.21,70.32,66227.0,55.686,55.8048,55.5989,55.686,66227.0
2018-07-09 09:50:00,70.32,70.44,70.21,70.3,91083.0,55.686,55.7811,55.5989,55.6702,91083.0
2018-07-09 09:55:00,70.3,70.43,70.29,70.4,59654.0,55.6702,55.7731,55.6623,55.7494,59654.0
2018-07-09 10:00:00,70.4,70.43,70.09,70.09,67306.0,55.7494,55.7731,55.5039,55.5039,67306.0
2018-07-09 10:05:00,70.1,70.13,69.88,70.02,106476.0,55.5118,55.5356,55.3376,55.4485,106476.0
2018-07-09 10:10:00,70.01,70.09,69.97,70.02,97995.0,55.4405,55.5039,55.4089,55.4485,97995.0
2018-07-09 10:15:00,70.03,70.15,69.93,70.14,87173.0,55.4564,55.5514,55.3772,55.5435,87173.0
2018-07-09 10:20:00,70.15,70.31,70.1,70.25,54219.0,55.5514,55.6781,55.5118,55.6306,54219.0
2018-07-09 10:25:00,70.25,70.34,70.14,70.22,93313.0,55.6306,55.7019,55.5435,55.6068,93313.0
2018-07-09 10:30:00,70.24,70.26,70.15,70.26,34682.0,55.6227,55.6385,55.5514,55.6385,34682.0
2018-07-09 10:35:00,70.26,70.29,70.21,70.27,59132.0,55.6385,55.6623,55.5989,55.6464,59132.0
2018-07-09 10:40:00,70.27,70.46,70.27,70.39,39944.0,55.6464,55.7969,55.6464,55.7415,39944.0
2018-07-09 10:45:00,70.4,70.55,70.4,70.53,52775.0,55.7494,55.8682,55.7494,55.8523,52775.0
2018-07-09 10:50:00,70.54,70.63,70.49,70.52,106600.0,55.8602,55.9315,55.8206,55.8444,106600.0
2018-07-09 10:55:00,70.52,70.66,70.5,70.57,69529.0,55.8444,55.9553,55.8286,55.884,69529.0
2018-07-09 11:00:00,70.58,70.71,70.54,70.62,81528.0,55.8919,55.9949,55.8602,55.9236,81528.0
2018-07-09 11:05:00,70.63,70.73,70.63,70.68,44998.0,55.9315,56.0107,55.9315,55.9711,44998.0
2018-07-09 11:10:00,70.67,70.74,70.67,70.73,37237.0,55.9632,56.0186,55.9632,56.0107,37237.0
2018-07-09 11:15:00,70.74,70.77,70.56,70.66,37928.0,56.0186,56.0424,55.8761,55.9553,37928.0
2018-07-09 11:20:00,70.67,70.73,70.66,70.7,24657.0,55.9632,56.0107,55.9553,55.9869,24657.0
2018-07-09 11:25:00,70.7,70.73,70.51,70.53,35496.0,55.9869,56.0107,55.8365,55.8523,35496.0
2018-07-09 11:30:00,70.54,70.69,70.52,70.67,23720.0,55.8602,55.979,55.8444,55.9632,23720.0
2018-07-09 11:35:00,70.68,70.7,70.61,70.67,21853.0,55.9711,55.9869,55.9157,55.9632,21853.0
2018-07-09 11:40:00,70.69,70.7,70.58,70.61,22601.0,55.979,55.9869,55.8919,55.9157,22601.0
2018-07-09 11:45:00,70.6,70.67,70.49,70.5,71914.0,55.9078,55.9632,55.8206,55.8286,71914.0
2018-07-09 11:50:00,70.5,70.58,70.47,70.51,30447.0,55.8286,55.8919,55.8048,55.8365,30447.0
2018-07-09 11:55:00,70.5,70.52,70.42,70.48,26863.0,55.8286,55.8444,55.7652,55.8127,26863.0
2018-07-09 12:00:00,70.49,70.53,70.35,70.5,46281.0,55.8206,55.8523,55.7098,55.8286,46281.0
2018-07-09 12:05:00,70.5,70.59,70.49,70.59,28578.0,55.8286,55.8998,55.8206,55.8998,28578.0
2018-07-09 12:10:00,70.59,70.65,70.56,70.6,29604.0,55.8998,55.9474,55.8761,55.9078,29604.0
2018-07-09 12:15:00,70.6,70.67,70.58,70.64,22186.0,55.9078,55.9632,55.8919,55.9394,22186.0
2018-07-09 12:20:00,70.63,70.64,70.52,70.55,31875.0,55.9315,55.9394,55.8444,55.8682,31875.0
2018-07-09 12:25:00,70.55,70.65,70.54,70.57,22162.0,55.8682,55.9474,55.8602,55.884,22162.0
2018-07-09 12:30:00,70.57,70.57,70.46,70.5,32610.0,55.884,55.884,55.7969,55.8286,32610.0
2018-07-09 12:35:00,70.51,70.56,70.49,70.56,28686.0,55.8365,55.8761,55.8206,55.8761,28686.0
2018-07-09 12:40:00,70.56,70.64,70.54,70.63,27613.0,55.8761,55.9394,55.8602,55.9315,27613.0
2018-07-09 12:45:00,70.64,70.71,70.63,70.68,30996.0,55.9394,55.9949,55.9315,55.9711,30996.0
2018-07-09 12:50:00,70.68,70.7,70.67,70.69,19066.0,55.9711,55.9869,55.9632,55.979,19066.0
2018-07-09 12:55:00,70.69,70.72,70.67,70.7,39655.0,55.979,56.0028,55.9632,55.9869,39655.0
2018-07-09 13:00:00,70.7,70.71,70.65,70.65,24469.0,55.9869,55.9949,55.9474,55.9474,24469.0
2018-07-09 13:05:00,70.66,70.73,70.66,70.66,29398.0,55.9553,56.0107,55.9553,55.9553,29398.0
2018-07-09 13:10:00,70.65,70.72,70.62,70.71,24706.0,55.9474,56.0028,55.9236,55.9949,24706.0
2018-07-09 13:15:00,70.7,70.75,70.67,70.73,25032.0,55.9869,56.0265,55.9632,56.0107,25032.0
2018-07-09 13:20:00,70.74,70.74,70.69,70.73,23207.0,56.0186,56.0186,55.979,56.0107,23207.0
2018-07-09 13:25:00,70.73,70.78,70.71,70.75,25621.0,56.0107,56.0503,55.9949,56.0265,25621.0
2018-07-09 13:30:00,70.75,70.77,70.72,70.72,37135.0,56.0265,56.0424,56.0028,56.0028,37135.0
2018-07-09 13:35:00,70.73,70.73,70.67,70.7,24749.0,56.0107,56.0107,55.9632,55.9869,24749.0
2018-07-09 13:40:00,70.69,70.73,70.68,70.73,23106.0,55.979,56.0107,55.9711,56.0107,23106.0
2018-07-09 13:45:00,70.72,70.78,70.72,70.77,25228.0,56.0028,56.0503,56.0028,56.0424,25228.0
2018-07-09 13:50:00,70.79,70.82,70.76,70.78,17779.0,56.0582,56.082,56.0345,56.0503,17779.0
2018-07-09 13:55:00,70.78,70.81,70.75,70.79,31879.0,56.0503,56.0741,56.0265,56.0582,31879.0
2018-07-09 14:00:00,70.8,70.88,70.78,70.87,21015.0,56.0661,56.1295,56.0503,56.1216,21015.0
2018-07-09 14:05:00,70.87,70.87,70.79,70.84,34860.0,56.1216,56.1216,56.0582,56.0978,34860.0
2018-07-09 14:10:00,70.85,70.92,70.8,70.9,56714.0,56.1057,56.1612,56.0661,56.1453,56714.0
2018-07-09 14:15:00,70.9,70.93,70.87,70.91,41489.0,56.1453,56.1691,56.1216,56.1532,41489.0
2018-07-09 14:20:00,70.91,70.94,70.88,70.9,55647.0,56.1532,56.177,56.1295,56.1453,55647.0
2018-07-09 14:25:00,70.91,70.91,70.88,70.89,59451.0,56.1532,56.1532,56.1295,56.1374,59451.0
2018-07-09 14:30:00,70.89,70.91,70.84,70.85,38455.0,56.1374,56.1532,56.0978,56.1057,38455.0
2018-07-09 14:35:00,70.85,70.88,70.83,70.86,25014.0,56.1057,56.1295,56.0899,56.1137,25014.0
2018-07-09 14:40:00,70.87,70.88,70.82,70.83,39601.0,56.1216,56.1295,56.082,56.0899,39601.0
2018-07-09 14:45:00,70.83,70.91,70.83,70.88,30594.0,56.0899,56.1532,56.0899,56.1295,30594.0
2018-07-09 14:50:00,70.88,70.9,70.86,70.88,22986.0,56.1295,56.1453,56.1137,56.1295,22986.0
2018-07-09 14:55:00,70.87,70.94,70.86,70.93,36655.0,56.1216,56.177,56.1137,56.1691,36655.0
2018-07-09 15:00:00,70.93,70.94,70.9,70.92,45812.0,56.1691,56.177,56.1453,56.1612,45812.0
2018-07-09 15:05:00,70.93,70.94,70.89,70.91,107885.0,56.1691,56.177,56.1374,56.1532,107885.0
2018-07-09 15:10:00,70.91,70.95,70.91,70.95,26775.0,56.1532,56.1849,56.1532,56.1849,26775.0
2018-07-09 15:15:00,70.94,70.95,70.9,70.91,36905.0,56.177,56.1849,56.1453,56.1532,36905.0
2018-07-09 15:20:00,70.91,70.96,70.91,70.92,37896.0,56.1532,56.1928,56.1532,56.1612,37896.0
2018-07-09 15:25:00,70.92,70.93,70.9,70.92,27519.0,56.1612,56.1691,56.1453,56.1612,27519.0
2018-07-09 15:30:00,70.92,70.95,70.91,70.92,37513.0,56.1612,56.1849,56.1532,56.1612,37513.0
2018-07-09 15:35:00,70.92,70.94,70.91,70.93,33582.0,56.1612,56.177,56.1532,56.1691,33582.0
2018-07-09 15:40:00,70.92,70.93,70.89,70.91,251456.0,56.1612,56.1691,56.1374,56.1532,251456.0
2018-07-09 15:45:00,70.9,70.92,70.89,70.91,116731.0,56.1453,56.1612,56.1374,56.1532,116731.0
2018-07-09 15:50:00,70.91,71.0,70.87,71.0,100029.0,56.1532,56.2245,56.1216,56.2245,100029.0
2018-07-09 15:55:00,71.0,71.0,70.95,71.0,205931.0,56.2245,56.2245,56.1849,56.2245,205931.0
2018-07-10 09:30:00,71.49,71.73,71.45,71.7,396191.0,56.6125,56.8026,56.5809,56.7788,396191.0
2018-07-10 09:35:00,71.7,71.92,71.64,71.79,244141.0,56.7788,56.9531,56.7313,56.8501,244141.0
2018-07-10 09:40:00,71.77,71.92,71.56,71.89,243523.0,56.8343,56.9531,56.668,56.9293,243523.0
2018-07-10 09:45:00,71.89,72.0,71.82,71.93,223242.0,56.9293,57.0164,56.8739,56.961,223242.0
2018-07-10 09:50:00,71.94,72.0,71.85,71.85,86946.0,56.9689,57.0164,56.8976,56.8976,86946.0
2018-07-10 09:55:00,71.83,71.9,71.74,71.86,64800.0,56.8818,56.9372,56.8105,56.9055,64800.0
2018-07-10 10:00:00,71.84,71.94,71.74,71.75,90827.0,56.8897,56.9689,56.8105,56.8184,90827.0
2018-07-10 10:05:00,71.74,71.85,71.61,71.66,76740.0,56.8105,56.8976,56.7076,56.7472,76740.0
2018-07-10 10:10:00,71.65,71.85,71.64,71.81,36567.0,56.7392,56.8976,56.7313,56.866,36567.0
2018-07-10 10:15:00,71.81,71.91,71.71,71.9,49430.0,56.866,56.9451,56.7868,56.9372,49430.0
2018-07-10 10:20:00,71.91,71.92,71.78,71.8,40736.0,56.9451,56.9531,56.8422,56.858,40736.0
2018-07-10 10:25:00,71.8,71.8,71.53,71.62,90962.0,56.858,56.858,56.6442,56.7155,90962.0
2018-07-10 10:30:00,71.61,71.74,71.53,71.57,99524.0,56.7076,56.8105,56.6442,56.6759,99524.0
2018-07-10 10:35:00,71.58,71.68,71.5,71.57,40547.0,56.6838,56.763,56.6205,56.6759,40547.0
2018-07-10 10:40:00,71.56,71.71,71.5,71.7,60576.0,56.668,56.7868,56.6205,56.7788,60576.0
2018-07-10 10:45:00,71.68,71.77,71.68,71.7,40902.0,56.763,56.8343,56.763,56.7788,40902.0
2018-07-10 10:50:00,71.71,71.74,71.66,71.66,60228.0,56.7868,56.8105,56.7472,56.7472,60228.0
2018-07-10 10:55:00,71.66,71.67,71.52,71.59,40010.0,56.7472,56.7551,56.6363,56.6917,40010.0
2018-07-10 11:00:00,71.59,71.66,71.46,71.47,36919.0,56.6917,56.7472,56.5888,56.5967,36919.0
2018-07-10 11:05:00,71.45,71.57,71.43,71.51,36715.0,56.5809,56.6759,56.565,56.6284,36715.0
2018-07-10 11:10:00,71.51,71.57,71.42,71.54,33291.0,56.6284,56.6759,56.5571,56.6521,33291.0
2018-07-10 11:15:00,71.55,71.55,71.49,71.53,24662.0,56.6601,56.6601,56.6125,56.6442,24662.0
2018-07-10 11:20:00,71.53,71.61,71.43,71.46,27377.0,56.6442,56.7076,56.565,56.5888,27377.0
2018-07-10 11:25:00,71.47,71.58,71.47,71.57,52755.0,56.5967,56.6838,56.5967,56.6759,52755.0
2018-07-10 11:30:00,71.55,71.63,71.53,71.61,30925.0,56.6601,56.7234,56.6442,56.7076,30925.0
2018-07-10 11:35:00,71.61,71.72,71.6,71.71,35651.0,56.7076,56.7947,56.6997,56.7868,35651.0
2018-07-10 11:40:00,71.7,71.82,71.7,71.8,19356.0,56.7788,56.8739,56.7788,56.858,19356.0
2018-07-10 11:45:00,71.8,71.84,71.78,71.83,31390.0,56.858,56.8897,56.8422,56.8818,31390.0
2018-07-10 11:50:00,71.83,71.84,71.73,71.74,28683.0,56.8818,56.8897,56.8026,56.8105,28683.0
2018-07-10 11:55:00,71.74,71.81,71.66,71.76,43796.0,56.8105,56.866,56.7472,56.8264,43796.0
2018-07-10 12:00:00,71.76,71.76,71.56,71.58,79893.0,56.8264,56.8264,56.668,56.6838,79893.0
2018-07-10 12:05:00,71.58,71.71,71.53,71.7,42001.0,56.6838,56.7868,56.6442,56.7788,42001.0
2018-07-10 12:10:00,71.7,71.78,71.64,71.64,46289.0,56.7788,56.8422,56.7313,56.7313,46289.0
2018-07-10 12:15:00,71.65,71.68,71.55,71.58,35397.0,56.7392,56.763,56.6601,56.6838,35397.0
2018-07-10 12:20:00,71.57,71.61,71.53,71.61,28605.0,56.6759,56.7076,56.6442,56.7076,28605.0
2018-07-10 12:25:00,71.6,71.64,71.58,71.64,28936.0,56.6997,56.7313,56.6838,56.7313,28936.0
2018-07-10 12:30:00,71.65,71.65,71.39,71.47,66277.0,56.7392,56.7392,56.5334,56.5967,66277.0
2018-07-10 12:35:00,71.48,71.52,71.43,71.43,35021.0,56.6046,56.6363,56.565,56.565,35021.0
2018-07-10 12:40:00,71.43,71.47,71.41,71.44,19524.0,56.565,56.5967,56.5492,56.5729,19524.0
2018-07-10 12:45:00,71.45,71.49,71.4,71.41,25496.0,56.5809,56.6125,56.5413,56.5492,25496.0
2018-07-10 12:50:00,71.4,71.47,71.36,71.46,29192.0,56.5413,56.5967,56.5096,56.5888,29192.0
2018-07-10 12:55:00,71.47,71.53,71.4,71.48,46008.0,56.5967,56.6442,56.5413,56.6046,46008.0
2018-07-10 13:00:00,71.49,71.52,71.48,71.52,125375.0,56.6125,56.6363,56.6046,56.6363,125375.0
2018-07-10 13:05:00,71.53,71.54,71.47,71.47,11955.0,56.6442,56.6521,56.5967,56.5967,11955.0
2018-07-10 13:10:00,71.47,71.54,71.44,71.53,34378.0,56.5967,56.6521,56.5729,56.6442,34378.0
2018-07-10 13:15:00,71.53,71.55,71.39,71.41,28155.0,56.6442,56.6601,56.5334,56.5492,28155.0
2018-07-10 13:20:00,71.42,71.48,71.41,71.43,15284.0,56.5571,56.6046,56.5492,56.565,15284.0
2018-07-10 13:25:00,71.44,71.48,71.44,71.46,16879.0,56.5729,56.6046,56.5729,56.5888,16879.0
2018-07-10 13:30:00,71.46,71.48,71.41,71.47,22402.0,56.5888,56.6046,56.5492,56.5967,22402.0
2018-07-10 13:35:00,71.48,71.52,71.45,71.47,21177.0,56.6046,56.6363,56.5809,56.5967,21177.0
2018-07-10 13:40:00,71.48,71.5,71.41,71.47,20540.0,56.6046,56.6205,56.5492,56.5967,20540.0
2018-07-10 13:45:00,71.46,71.47,71.4,71.43,15261.0,56.5888,56.5967,56.5413,56.565,15261.0
2018-07-10 13:50:00,71.43,71.52,71.43,71.52,15262.0,56.565,56.6363,56.565,56.6363,15262.0
2018-07-10 13:55:00,71.52,71.58,71.51,71.58,15671.0,56.6363,56.6838,56.6284,56.6838,15671.0
2018-07-10 14:00:00,71.58,71.6,71.55,71.59,30260.0,56.6838,56.6997,56.6601,56.6917,30260.0
2018-07-10 14:05:00,71.6,71.64,71.58,71.63,37288.0,56.6997,56.7313,56.6838,56.7234,37288.0
2018-07-10 14:10:00,71.63,71.78,71.63,71.75,21550.0,56.7234,56.8422,56.7234,56.8184,21550.0
2018-07-10 14:15:00,71.76,71.78,71.74,71.77,23085.0,56.8264,56.8422,56.8105,56.8343,23085.0
2018-07-10 14:20:00,71.77,71.77,71.62,71.71,25414.0,56.8343,56.8343,56.7155,56.7868,25414.0
2018-07-10 14:25:00,71.71,71.76,71.69,71.72,24254.0,56.7868,56.8264,56.7709,56.7947,24254.0
2018-07-10 14:30:00,71.73,71.78,71.71,71.77,14937.0,56.8026,56.8422,56.7868,56.8343,14937.0
2018-07-10 14:35:00,71.77,71.77,71.68,71.69,17300.0,56.8343,56.8343,56.763,56.7709,17300.0
2018-07-10 14:40:00,71.69,71.75,71.69,71.71,27874.0,56.7709,56.8184,56.7709,56.7868,27874.0
2018-07-10 14:45:00,71.72,71.75,71.7,71.72,17697.0,56.7947,56.8184,56.7788,56.7947,17697.0
2018-07-10 14:50:00,71.72,71.75,71.72,71.72,21303.0,56.7947,56.8184,56.7947,56.7947,21303.0
2018-07-10 14:55:00,71.73,71.8,71.73,71.77,55112.0,56.8026,56.858,56.8026,56.8343,55112.0
2018-07-10 15:00:00,71.77,71.78,71.73,71.75,33558.0,56.8343,56.8422,56.8026,56.8184,33558.0
2018-07-10 15:05:00,71.76,71.84,71.75,71.8,32529.0,56.8264,56.8897,56.8184,56.858,32529.0
2018-07-10 15:10:00,71.8,71.82,71.76,71.77,27651.0,56.858,56.8739,56.8264,56.8343,27651.0
2018-07-10 15:15:00,71.77,71.8,71.75,71.8,19536.0,56.8343,56.858,56.8184,56.858,19536.0
2018-07-10 15:20:00,71.8,71.8,71.76,71.77,23531.0,56.858,56.858,56.8264,56.8343,23531.0
2018-07-10 15:25:00,71.77,71.77,71.7,71.72,37406.0,56.8343,56.8343,56.7788,56.7947,37406.0
2018-07-10 15:30:00,71.72,71.76,71.71,71.74,40238.0,56.7947,56.8264,56.7868,56.8105,40238.0
2018-07-10 15:35:00,71.73,71.85,71.72,71.84,57952.0,56.8026,56.8976,56.7947,56.8897,57952.0
2018-07-10 15:40:00,71.84,71.84,71.72,71.72,71665.0,56.8897,56.8897,56.7947,56.7947,71665.0
2018-07-10 15:45:00,71.72,71.78,71.69,71.76,138292.0,56.7947,56.8422,56.7709,56.8264,138292.0
2018-07-10 15:50:00,71.75,71.79,71.7,71.77,88009.0,56.8184,56.8501,56.7788,56.8343,88009.0
2018-07-10 15:55:00,71.78,71.84,71.74,71.75,219929.0,56.8422,56.8897,56.8105,56.8184,219929.0
2018-07-11 09:30:00,70.92,71.16,70.46,70.73,194407.0,56.1612,56.3512,55.7969,56.0107,194407.0
2018-07-11 09:35:00,70.79,71.17,70.67,71.09,108105.0,56.0582,56.3591,55.9632,56.2958,108105.0
2018-07-11 09:40:00,71.11,71.5,71.09,71.39,123407.0,56.3116,56.6205,56.2958,56.5334,123407.0
2018-07-11 09:45:00,71.39,71.49,71.26,71.37,64808.0,56.5334,56.6125,56.4304,56.5175,64808.0
2018-07-11 09:50:00,71.36,71.5,71.34,71.49,60095.0,56.5096,56.6205,56.4938,56.6125,60095.0
2018-07-11 09:55:00,71.49,71.55,71.38,71.48,94359.0,56.6125,56.6601,56.5254,56.6046,94359.0
2018-07-11 10:00:00,71.5,71.64,71.43,71.52,64666.0,56.6205,56.7313,56.565,56.6363,64666.0
2018-07-11 10:05:00,71.49,71.49,71.39,71.39,6837.0,56.6125,56.6125,56.5334,56.5334,6837.0
2018-07-11 10:10:00,71.4,71.51,71.36,71.41,36662.0,56.5413,56.6284,56.5096,56.5492,36662.0
2018-07-11 10:15:00,71.41,71.44,71.31,71.4,47033.0,56.5492,56.5729,56.47,56.5413,47033.0
2018-07-11 10:20:00,71.41,71.51,71.4,71.46,75952.0,56.5492,56.6284,56.5413,56.5888,75952.0
2018-07-11 10:25:00,71.45,71.51,71.38,71.38,59974.0,56.5809,56.6284,56.5254,56.5254,59974.0
2018-07-11 10:30:00,71.39,71.76,71.39,71.7,118927.0,56.5334,56.8264,56.5334,56.7788,118927.0
2018-07-11 10:35:00,71.68,71.73,71.33,71.37,46856.0,56.763,56.8026,56.4858,56.5175,46856.0
2018-07-11 10:40:00,71.37,71.37,71.07,71.09,26376.0,56.5175,56.5175,56.2799,56.2958,26376.0
2018-07-11 10:45:00,71.09,71.09,70.9,70.9,28048.0,56.2958,56.2958,56.1453,56.1453,28048.0
2018-07-11 10:50:00,70.9,70.91,70.73,70.88,39125.0,56.1453,56.1532,56.0107,56.1295,39125.0
2018-07-11 10:55:00,70.87,70.96,70.83,70.85,30427.0,56.1216,56.1928,56.0899,56.1057,30427.0
2018-07-11 11:00:00,70.88,71.03,70.86,70.89,61831.0,56.1295,56.2483,56.1137,56.1374,61831.0
2018-07-11 11:05:00,70.91,70.91,70.76,70.82,34507.0,56.1532,56.1532,56.0345,56.082,34507.0
2018-07-11 11:10:00,70.8,70.91,70.73,70.83,42545.0,56.0661,56.1532,56.0107,56.0899,42545.0
2018-07-11 11:15:00,70.85,70.85,70.64,70.73,51633.0,56.1057,56.1057,55.9394,56.0107,51633.0
2018-07-11 11:20:00,70.72,70.73,70.59,70.69,72978.0,56.0028,56.0107,55.8998,55.979,72978.0
2018-07-11 11:25:00,70.68,70.7,70.53,70.54,80878.0,55.9711,55.9869,55.8523,55.8602,80878.0
2018-07-11 11:30:00,70.55,70.65,70.51,70.58,35100.0,55.8682,55.9474,55.8365,55.8919,35100.0
2018-07-11 11:35:00,70.57,70.69,70.53,70.68,29173.0,55.884,55.979,55.8523,55.9711,29173.0
2018-07-11 11:40:00,70.66,70.67,70.47,70.48,49816.0,55.9553,55.9632,55.8048,55.8127,49816.0
2018-07-11 11:45:00,70.47,70.59,70.38,70.58,24275.0,55.8048,55.8998,55.7335,55.8919,24275.0
2018-07-11 11:50:00,70.58,70.61,70.53,70.57,15576.0,55.8919,55.9157,55.8523,55.884,15576.0
2018-07-11 11:55:00,70.57,70.6,70.5,70.5,24855.0,55.884,55.9078,55.8286,55.8286,24855.0
2018-07-11 12:00:00,70.48,70.53,70.44,70.51,21732.0,55.8127,55.8523,55.7811,55.8365,21732.0
2018-07-11 12:05:00,70.5,70.57,70.35,70.39,78060.0,55.8286,55.884,55.7098,55.7415,78060.0
2018-07-11 12:10:00,70.39,70.48,70.37,70.45,68404.0,55.7415,55.8127,55.7256,55.789,68404.0
2018-07-11 12:15:00,70.45,70.52,70.41,70.5,46599.0,55.789,55.8444,55.7573,55.8286,46599.0
2018-07-11 12:20:00,70.5,70.56,70.46,70.52,48314.0,55.8286,55.8761,55.7969,55.8444,48314.0
2018-07-11 12:25:00,70.53,70.54,70.49,70.5,47689.0,55.8523,55.8602,55.8206,55.8286,47689.0
2018-07-11 12:30:00,70.5,70.6,70.49,70.6,46626.0,55.8286,55.9078,55.8206,55.9078,46626.0
2018-07-11 12:35:00,70.59,70.63,70.5,70.51,106381.0,55.8998,55.9315,55.8286,55.8365,106381.0
2018-07-11 12:40:00,70.51,70.56,70.5,70.51,30560.0,55.8365,55.8761,55.8286,55.8365,30560.0
2018-07-11 12:45:00,70.51,70.56,70.43,70.51,27532.0,55.8365,55.8761,55.7731,55.8365,27532.0
2018-07-11 12:50:00,70.5,70.53,70.5,70.51,18862.0,55.8286,55.8523,55.8286,55.8365,18862.0
2018-07-11 12:55:00,70.5,70.5,70.31,70.32,24669.0,55.8286,55.8286,55.6781,55.686,24669.0
2018-07-11 13:00:00,70.36,70.39,70.28,70.29,27220.0,55.7177,55.7415,55.6544,55.6623,27220.0
2018-07-11 13:05:00,70.29,70.33,70.21,70.25,18322.0,55.6623,55.6939,55.5989,55.6306,18322.0
2018-07-11 13:10:00,70.25,70.3,70.22,70.24,20916.0,55.6306,55.6702,55.6068,55.6227,20916.0
2018-07-11 13:15:00,70.25,70.33,70.23,70.32,20226.0,55.6306,55.6939,55.6148,55.686,20226.0
2018-07-11 13:20:00,70.33,70.39,70.31,70.34,13460.0,55.6939,55.7415,55.6781,55.7019,13460.0
2018-07-11 13:25:00,70.33,70.34,70.21,70.22,30960.0,55.6939,55.7019,55.5989,55.6068,30960.0
2018-07-11 13:30:00,70.22,70.33,70.22,70.23,24853.0,55.6068,55.6939,55.6068,55.6148,24853.0
2018-07-11 13:35:00,70.22,70.25,70.13,70.14,42892.0,55.6068,55.6306,55.5356,55.5435,42892.0
2018-07-11 13:40:00,70.15,70.21,70.14,70.18,27475.0,55.5514,55.5989,55.5435,55.5752,27475.0
2018-07-11 13:45:00,70.19,70.24,70.07,70.07,40441.0,55.5831,55.6227,55.4881,55.4881,40441.0
2018-07-11 13:50:00,70.08,70.09,70.0,70.03,38084.0,55.496,55.5039,55.4326,55.4564,38084.0
2018-07-11 13:55:00,70.03,70.06,69.94,69.94,69588.0,55.4564,55.4801,55.3851,55.3851,69588.0
2018-07-11 14:00:00,69.93,70.03,69.86,69.88,46990.0,55.3772,55.4564,55.3218,55.3376,46990.0
2018-07-11 14:05:00,69.89,69.91,69.68,69.69,50378.0,55.3455,55.3614,55.1792,55.1871,50378.0
2018-07-11 14:10:00,69.69,69.7,69.58,69.67,40148.0,55.1871,55.1951,55.1,55.1713,40148.0
2018-07-11 14:15:00,69.66,69.66,69.43,69.56,52043.0,55.1634,55.1634,54.9812,55.0842,52043.0
2018-07-11 14:20:00,69.56,69.82,69.54,69.76,64187.0,55.0842,55.2901,55.0683,55.2426,64187.0
2018-07-11 14:25:00,69.76,69.98,69.75,69.97,49875.0,55.2426,55.4168,55.2346,55.4089,49875.0
2018-07-11 14:30:00,69.97,70.15,69.93,70.09,34960.0,55.4089,55.5514,55.3772,55.5039,34960.0
2018-07-11 14:35:00,70.09,70.17,70.08,70.09,30754.0,55.5039,55.5672,55.496,55.5039,30754.0
2018-07-11 14:40:00,70.08,70.11,70.0,70.08,42017.0,55.496,55.5197,55.4326,55.496,42017.0
2018-07-11 14:45:00,70.08,70.17,70.06,70.12,36748.0,55.496,55.5672,55.4801,55.5276,36748.0
2018-07-11 14:50:00,70.12,70.16,70.01,70.02,43661.0,55.5276,55.5593,55.4405,55.4485,43661.0
2018-07-11 14:55:00,70.03,70.08,70.0,70.08,26795.0,55.4564,55.496,55.4326,55.496,26795.0
2018-07-11 15:00:00,70.07,70.27,70.04,70.27,88973.0,55.4881,55.6464,55.4643,55.6464,88973.0
2018-07-11 15:05:00,70.27,70.29,70.12,70.16,48061.0,55.6464,55.6623,55.5276,55.5593,48061.0
2018-07-11 15:10:00,70.16,70.16,70.03,70.06,64798.0,55.5593,55.5593,55.4564,55.4801,64798.0
2018-07-11 15:15:00,70.06,70.08,69.98,70.01,70747.0,55.4801,55.496,55.4168,55.4405,70747.0
2018-07-11 15:20:00,70.02,70.02,69.89,69.94,40347.0,55.4485,55.4485,55.3455,55.3851,40347.0
2018-07-11 15:25:00,69.92,69.92,69.84,69.86,31044.0,55.3693,55.3693,55.3059,55.3218,31044.0
2018-07-11 15:30:00,69.87,69.96,69.86,69.96,59005.0,55.3297,55.4009,55.3218,55.4009,59005.0
2018-07-11 15:35:00,69.95,70.14,69.92,70.11,75425.0,55.393,55.5435,55.3693,55.5197,75425.0
2018-07-11 15:40:00,70.11,70.17,70.09,70.16,75015.0,55.5197,55.5672,55.5039,55.5593,75015.0
2018-07-11 15:45:00,70.16,70.29,70.16,70.21,151350.0,55.5593,55.6623,55.5593,55.5989,151350.0
2018-07-11 15:50:00,70.2,70.21,70.02,70.08,124327.0,55.591,55.5989,55.4485,55.496,124327.0
2018-07-11 15:55:00,70.07,70.11,70.03,70.06,244859.0,55.4881,55.5197,55.4564,55.4801,244859.0
2018-07-12 09:30:00,70.86,71.48,70.86,71.23,222335.0,56.1137,56.6046,56.1137,56.4067,222335.0
2018-07-12 09:35:00,71.21,71.24,70.83,70.87,136292.0,56.3908,56.4146,56.0899,56.1216,136292.0
2018-07-12 09:40:00,70.88,70.9,70.41,70.87,189428.0,56.1295,56.1453,55.7573,56.1216,189428.0
2018-07-12 09:45:00,70.87,71.44,70.83,71.44,113144.0,56.1216,56.5729,56.0899,56.5729,113144.0
2018-07-12 09:50:00,71.42,71.69,71.33,71.66,163478.0,56.5571,56.7709,56.4858,56.7472,163478.0
2018-07-12 09:55:00,71.65,71.66,71.35,71.41,79887.0,56.7392,56.7472,56.5017,56.5492,79887.0
2018-07-12 10:00:00,71.41,71.59,71.4,71.48,109739.0,56.5492,56.6917,56.5413,56.6046,109739.0
2018-07-12 10:05:00,71.47,71.55,71.36,71.41,65944.0,56.5967,56.6601,56.5096,56.5492,65944.0
2018-07-12 10:10:00,71.42,71.52,71.25,71.44,81923.0,56.5571,56.6363,56.4225,56.5729,81923.0
2018-07-12 10:15:00,71.42,71.54,71.36,71.4,67699.0,56.5571,56.6521,56.5096,56.5413,67699.0
2018-07-12 10:20:00,71.42,71.53,71.4,71.44,52421.0,56.5571,56.6442,56.5413,56.5729,52421.0
2018-07-12 10:25:00,71.44,71.64,71.4,71.6,71708.0,56.5729,56.7313,56.5413,56.6997,71708.0
2018-07-12 10:30:00,71.6,71.62,71.3,71.32,73205.0,56.6997,56.7155,56.4621,56.4779,73205.0
2018-07-12 10:35:00,71.32,71.4,71.26,71.4,94479.0,56.4779,56.5413,56.4304,56.5413,94479.0
2018-07-12 10:40:00,71.4,71.41,70.95,70.99,81237.0,56.5413,56.5492,56.1849,56.2166,81237.0
2018-07-12 10:45:00,70.99,71.14,70.87,71.13,110189.0,56.2166,56.3354,56.1216,56.3275,110189.0
2018-07-12 10:50:00,71.13,71.26,71.13,71.25,65797.0,56.3275,56.4304,56.3275,56.4225,65797.0
2018-07-12 10:55:00,71.25,71.26,71.06,71.08,97178.0,56.4225,56.4304,56.272,56.2879,97178.0
2018-07-12 11:00:00,71.08,71.43,71.07,71.35,87900.0,56.2879,56.565,56.2799,56.5017,87900.0
2018-07-12 11:05:00,71.35,71.39,71.16,71.16,57991.0,56.5017,56.5334,56.3512,56.3512,57991.0
2018-07-12 11:10:00,71.17,71.24,71.08,71.11,70719.0,56.3591,56.4146,56.2879,56.3116,70719.0
2018-07-12 11:15:00,71.12,71.13,70.97,70.99,56037.0,56.3195,56.3275,56.2008,56.2166,56037.0
2018-07-12 11:20:00,70.98,71.11,70.84,71.05,108734.0,56.2087,56.3116,56.0978,56.2641,108734.0
2018-07-12 11:25:00,71.04,71.29,70.9,71.17,90497.0,56.2562,56.4542,56.1453,56.3591,90497.0
2018-07-12 11:30:00,71.18,71.29,71.16,71.17,110240.0,56.3671,56.4542,56.3512,56.3591,110240.0
2018-07-12 11:35:00,71.17,71.25,71.1,71.24,66703.0,56.3591,56.4225,56.3037,56.4146,66703.0
2018-07-12 11:40:00,71.25,71.3,71.12,71.27,71365.0,56.4225,56.4621,56.3195,56.4383,71365.0
2018-07-12 11:45:00,71.27,71.27,71.17,71.25,62196.0,56.4383,56.4383,56.3591,56.4225,62196.0
2018-07-12 11:50:00,71.26,71.34,71.24,71.24,44004.0,56.4304,56.4938,56.4146,56.4146,44004.0
2018-07-12 11:55:00,71.24,71.29,71.11,71.27,57744.0,56.4146,56.4542,56.3116,56.4383,57744.0
2018-07-12 12:00:00,71.28,71.37,71.27,71.29,97133.0,56.4462,56.5175,56.4383,56.4542,97133.0
2018-07-12 12:05:00,71.28,71.44,71.26,71.32,84394.0,56.4462,56.5729,56.4304,56.4779,84394.0
2018-07-12 12:10:00,71.31,71.41,71.29,71.41,46165.0,56.47,56.5492,56.4542,56.5492,46165.0
2018-07-12 12:15:00,71.4,71.5,71.37,71.48,60527.0,56.5413,56.6205,56.5175,56.6046,60527.0
2018-07-12 12:20:00,71.49,71.55,71.43,71.53,42889.0,56.6125,56.6601,56.565,56.6442,42889.0
2018-07-12 12:25:00,71.54,71.59,71.47,71.57,31646.0,56.6521,56.6917,56.5967,56.6759,31646.0
2018-07-12 12:30:00,71.57,71.57,71.45,71.49,50238.0,56.6759,56.6759,56.5809,56.6125,50238.0
2018-07-12 12:35:00,71.49,71.52,71.4,71.42,49987.0,56.6125,56.6363,56.5413,56.5571,49987.0
2018-07-12 12:40:00,71.42,71.43,71.27,71.36,66278.0,56.5571,56.565,56.4383,56.5096,66278.0
2018-07-12 12:45:00,71.35,71.43,71.31,71.4,38959.0,56.5017,56.565,56.47,56.5413,38959.0
2018-07-12 12:50:00,71.4,71.43,71.33,71.36,42773.0,56.5413,56.565,56.4858,56.5096,42773.0
2018-07-12 12:55:00,71.35,71.45,71.34,71.44,64181.0,56.5017,56.5809,56.4938,56.5729,64181.0
2018-07-12 13:00:00,71.45,71.56,71.43,71.51,49144.0,56.5809,56.668,56.565,56.6284,49144.0
2018-07-12 13:05:00,71.49,71.58,71.47,71.49,52943.0,56.6125,56.6838,56.5967,56.6125,52943.0
2018-07-12 13:10:00,71.5,71.51,71.44,71.48,28165.0,56.6205,56.6284,56.5729,56.6046,28165.0
2018-07-12 13:15:00,71.47,71.53,71.45,71.51,22732.0,56.5967,56.6442,56.5809,56.6284,22732.0
2018-07-12 13:20:00,71.51,71.51,71.42,71.47,32483.0,56.6284,56.6284,56.5571,56.5967,32483.0
2018-07-12 13:25:00,71.48,71.49,71.36,71.47,28869.0,56.6046,56.6125,56.5096,56.5967,28869.0
2018-07-12 13:30:00,71.46,71.52,71.41,71.46,26051.0,56.5888,56.6363,56.5492,56.5888,26051.0
2018-07-12 13:35:00,71.45,71.52,71.43,71.5,23763.0,56.5809,56.6363,56.565,56.6205,23763.0
2018-07-12 13:40:00,71.5,71.59,71.48,71.52,45308.0,56.6205,56.6917,56.6046,56.6363,45308.0
2018-07-12 13:45:00,71.51,71.55,71.5,71.53,22139.0,56.6284,56.6601,56.6205,56.6442,22139.0
2018-07-12 13:50:00,71.53,71.54,71.44,71.51,25995.0,56.6442,56.6521,56.5729,56.6284,25995.0
2018-07-12 13:55:00,71.51,71.59,71.51,71.56,36306.0,56.6284,56.6917,56.6284,56.668,36306.0
2018-07-12 14:00:00,71.57,71.67,71.56,71.67,43158.0,56.6759,56.7551,56.668,56.7551,43158.0
2018-07-12 14:05:00,71.67,71.7,71.65,71.67,30993.0,56.7551,56.7788,56.7392,56.7551,30993.0
2018-07-12 14:10:00,71.67,71.67,71.48,71.52,47464.0,56.7551,56.7551,56.6046,56.6363,47464.0
2018-07-12 14:15:00,71.52,71.62,71.52,71.57,37317.0,56.6363,56.7155,56.6363,56.6759,37317.0
2018-07-12 14:20:00,71.57,71.58,71.46,71.49,43317.0,56.6759,56.6838,56.5888,56.6125,43317.0
2018-07-12 14:25:00,71.48,71.51,71.3,71.3,57560.0,56.6046,56.6284,56.4621,56.4621,57560.0
2018-07-12 14:30:00,71.3,71.39,71.28,71.39,44502.0,56.4621,56.5334,56.4462,56.5334,44502.0
2018-07-12 14:35:00,71.4,71.42,71.33,71.37,38531.0,56.5413,56.5571,56.4858,56.5175,38531.0
2018-07-12 14:40:00,71.37,71.37,71.22,71.27,27727.0,56.5175,56.5175,56.3987,56.4383,27727.0
2018-07-12 14:45:00,71.26,71.35,71.25,71.34,29555.0,56.4304,56.5017,56.4225,56.4938,29555.0
2018-07-12 14:50:00,71.34,71.39,71.32,71.37,32796.0,56.4938,56.5334,56.4779,56.5175,32796.0
2018-07-12 14:55:00,71.37,71.4,71.35,71.4,26939.0,56.5175,56.5413,56.5017,56.5413,26939.0
2018-07-12 15:00:00,71.39,71.57,71.37,71.56,49432.0,56.5334,56.6759,56.5175,56.668,49432.0
2018-07-12 15:05:00,71.57,71.59,71.5,71.5,49734.0,56.6759,56.6917,56.6205,56.6205,49734.0
2018-07-12 15:10:00,71.5,71.53,71.42,71.52,36978.0,56.6205,56.6442,56.5571,56.6363,36978.0
2018-07-12 15:15:00,71.53,71.53,71.38,71.44,40716.0,56.6442,56.6442,56.5254,56.5729,40716.0
2018-07-12 15:20:00,71.43,71.44,71.35,71.39,40799.0,56.565,56.5729,56.5017,56.5334,40799.0
2018-07-12 15:25:00,71.39,71.5,71.38,71.48,82980.0,56.5334,56.6205,56.5254,56.6046,82980.0
2018-07-12 15:30:00,71.48,71.57,71.42,71.55,73934.0,56.6046,56.6759,56.5571,56.6601,73934.0
2018-07-12 15:35:00,71.54,71.58,71.48,71.48,49850.0,56.6521,56.6838,56.6046,56.6046,49850.0
2018-07-12 15:40:00,71.48,71.49,71.41,71.42,102996.0,56.6046,56.6125,56.5492,56.5571,102996.0
2018-07-12 15:45:00,71.42,71.48,71.4,71.44,101786.0,56.5571,56.6046,56.5413,56.5729,101786.0
2018-07-12 15:50:00,71.43,71.44,71.37,71.4,117604.0,56.565,56.5729,56.5175,56.5413,117604.0
2018-07-12 15:55:00,71.4,71.49,71.38,71.45,275246.0,56.5413,56.6125,56.5254,56.5809,275246.0
2018-07-13 09:30:00,71.37,71.97,71.35,71.9,142950.0,56.5175,56.9927,56.5017,56.9372,142950.0
2018-07-13 09:35:00,71.88,71.97,71.78,71.83,41815.0,56.9214,56.9927,56.8422,56.8818,41815.0
2018-07-13 09:40:00,71.84,71.89,71.64,71.65,53966.0,56.8897,56.9293,56.7313,56.7392,53966.0
2018-07-13 09:45:00,71.66,71.87,71.66,71.85,46454.0,56.7472,56.9135,56.7472,56.8976,46454.0
2018-07-13 09:50:00,71.84,71.85,71.66,71.66,45208.0,56.8897,56.8976,56.7472,56.7472,45208.0
2018-07-13 09:55:00,71.65,71.88,71.54,71.88,93212.0,56.7392,56.9214,56.6521,56.9214,93212.0
2018-07-13 10:00:00,71.88,71.99,71.81,71.89,80326.0,56.9214,57.0085,56.866,56.9293,80326.0
2018-07-13 10:05:00,71.9,71.95,71.8,71.85,79419.0,56.9372,56.9768,56.858,56.8976,79419.0
2018-07-13 10:10:00,71.85,71.88,71.75,71.75,51786.0,56.8976,56.9214,56.8184,56.8184,51786.0
2018-07-13 10:15:00,71.78,71.93,71.78,71.9,60636.0,56.8422,56.961,56.8422,56.9372,60636.0
2018-07-13 10:20:00,71.89,71.98,71.88,71.93,40545.0,56.9293,57.0006,56.9214,56.961,40545.0
2018-07-13 10:25:00,71.94,71.99,71.9,71.9,68748.0,56.9689,57.0085,56.9372,56.9372,68748.0
2018-07-13 10:30:00,71.9,72.0,71.9,71.98,105515.0,56.9372,57.0164,56.9372,57.0006,105515.0
2018-07-13 10:35:00,71.99,72.11,71.97,72.08,366895.0,57.0085,57.1035,56.9927,57.0798,366895.0
2018-07-13 10:40:00,72.08,72.11,72.0,72.09,50627.0,57.0798,57.1035,57.0164,57.0877,50627.0
2018-07-13 10:45:00,72.1,72.1,71.97,72.04,46373.0,57.0956,57.0956,56.9927,57.0481,46373.0
2018-07-13 10:50:00,72.05,72.11,72.0,72.03,46313.0,57.056,57.1035,57.0164,57.0402,46313.0
2018-07-13 10:55:00,72.03,72.07,71.98,72.03,60951.0,57.0402,57.0718,57.0006,57.0402,60951.0
2018-07-13 11:00:00,72.03,72.06,71.98,72.02,65993.0,57.0402,57.0639,57.0006,57.0322,65993.0
2018-07-13 11:05:00,72.03,72.2,72.03,72.17,83295.0,57.0402,57.1748,57.0402,57.151,83295.0
2018-07-13 11:10:00,72.17,72.21,72.17,72.19,66592.0,57.151,57.1827,57.151,57.1669,66592.0
2018-07-13 11:15:00,72.2,72.21,72.16,72.2,66186.0,57.1748,57.1827,57.1431,57.1748,66186.0
2018-07-13 11:20:00,72.2,72.25,72.17,72.22,70072.0,57.1748,57.2144,57.151,57.1906,70072.0
2018-07-13 11:25:00,72.23,72.3,72.2,72.26,104331.0,57.1985,57.254,57.1748,57.2223,104331.0
2018-07-13 11:30:00,72.26,72.3,72.2,72.21,57180.0,57.2223,57.254,57.1748,57.1827,57180.0
2018-07-13 11:35:00,72.21,72.22,72.14,72.18,41032.0,57.1827,57.1906,57.1273,57.159,41032.0
2018-07-13 11:40:00,72.18,72.25,72.1,72.24,62658.0,57.159,57.2144,57.0956,57.2065,62658.0
2018-07-13 11:45:00,72.22,72.31,72.17,72.31,66302.0,57.1906,57.2619,57.151,57.2619,66302.0
2018-07-13 11:50:00,72.3,72.31,72.25,72.29,60125.0,57.254,57.2619,57.2144,57.2461,60125.0
2018-07-13 11:55:00,72.28,72.3,72.27,72.29,37692.0,57.2381,57.254,57.2302,57.2461,37692.0
2018-07-13 12:00:00,72.3,72.37,72.23,72.35,60474.0,57.254,57.3094,57.1985,57.2936,60474.0
2018-07-13 12:05:00,72.35,72.4,72.34,72.38,44815.0,57.2936,57.3332,57.2857,57.3173,44815.0
2018-07-13 12:10:00,72.38,72.46,72.38,72.42,54366.0,57.3173,57.3807,57.3173,57.349,54366.0
2018-07-13 12:15:00,72.42,72.49,72.4,72.41,78046.0,57.349,57.4044,57.3332,57.3411,78046.0
2018-07-13 12:20:00,72.42,72.57,72.41,72.52,114333.0,57.349,57.4678,57.3411,57.4282,114333.0
2018-07-13 12:25:00,72.52,72.52,72.38,72.39,52607.0,57.4282,57.4282,57.3173,57.3252,52607.0
2018-07-13 12:30:00,72.4,72.49,72.4,72.47,73479.0,57.3332,57.4044,57.3332,57.3886,73479.0
2018-07-13 12:35:00,72.47,72.54,72.38,72.38,61827.0,57.3886,57.444,57.3173,57.3173,61827.0
2018-07-13 12:40:00,72.38,72.38,72.31,72.33,40600.0,57.3173,57.3173,57.2619,57.2777,40600.0
2018-07-13 12:45:00,72.34,72.45,72.34,72.44,34048.0,57.2857,57.3728,57.2857,57.3648,34048.0
2018-07-13 12:50:00,72.44,72.5,72.43,72.48,30074.0,57.3648,57.4124,57.3569,57.3965,30074.0
2018-07-13 12:55:00,72.48,72.5,72.45,72.47,28616.0,57.3965,57.4124,57.3728,57.3886,28616.0
2018-07-13 13:00:00,72.46,72.5,72.45,72.49,32199.0,57.3807,57.4124,57.3728,57.4044,32199.0
2018-07-13 13:05:00,72.49,72.5,72.43,72.46,25318.0,57.4044,57.4124,57.3569,57.3807,25318.0
2018-07-13 13:10:00,72.46,72.46,72.35,72.36,27816.0,57.3807,57.3807,57.2936,57.3015,27816.0
2018-07-13 13:15:00,72.36,72.37,72.33,72.33,30557.0,57.3015,57.3094,57.2777,57.2777,30557.0
2018-07-13 13:20:00,72.32,72.42,72.31,72.41,41602.0,57.2698,57.349,57.2619,57.3411,41602.0
2018-07-13 13:25:00,72.42,72.48,72.42,72.48,33291.0,57.349,57.3965,57.349,57.3965,33291.0
2018-07-13 13:30:00,72.48,72.49,72.42,72.42,36829.0,57.3965,57.4044,57.349,57.349,36829.0
2018-07-13 13:35:00,72.42,72.45,72.34,72.36,34235.0,57.349,57.3728,57.2857,57.3015,34235.0
2018-07-13 13:40:00,72.36,72.49,72.36,72.45,50864.0,57.3015,57.4044,57.3015,57.3728,50864.0
2018-07-13 13:45:00,72.45,72.5,72.43,72.46,25511.0,57.3728,57.4124,57.3569,57.3807,25511.0
2018-07-13 13:50:00,72.47,72.5,72.46,72.48,47812.0,57.3886,57.4124,57.3807,57.3965,47812.0
2018-07-13 13:55:00,72.49,72.5,72.46,72.5,89863.0,57.4044,57.4124,57.3807,57.4124,89863.0
2018-07-13 14:00:00,72.5,72.51,72.49,72.49,64393.0,57.4124,57.4203,57.4044,57.4044,64393.0
2018-07-13 14:05:00,72.5,72.5,72.43,72.44,52453.0,57.4124,57.4124,57.3569,57.3648,52453.0
2018-07-13 14:10:00,72.43,72.49,72.41,72.47,32007.0,57.3569,57.4044,57.3411,57.3886,32007.0
2018-07-13 14:15:00,72.48,72.49,72.13,72.13,70340.0,57.3965,57.4044,57.1194,57.1194,70340.0
2018-07-13 14:20:00,72.14,72.3,72.02,72.18,144562.0,57.1273,57.254,57.0322,57.159,144562.0
2018-07-13 14:25:00,72.2,72.25,72.12,72.19,39555.0,57.1748,57.2144,57.1114,57.1669,39555.0
2018-07-13 14:30:00,72.17,72.18,72.09,72.1,36781.0,57.151,57.159,57.0877,57.0956,36781.0
2018-07-13 14:35:00,72.09,72.14,72.04,72.08,70164.0,57.0877,57.1273,57.0481,57.0798,70164.0
2018-07-13 14:40:00,72.09,72.17,72.08,72.12,45864.0,57.0877,57.151,57.0798,57.1114,45864.0
2018-07-13 14:45:00,72.12,72.15,72.0,72.05,62364.0,57.1114,57.1352,57.0164,57.056,62364.0
2018-07-13 14:50:00,72.05,72.1,72.05,72.08,30182.0,57.056,57.0956,57.056,57.0798,30182.0
2018-07-13 14:55:00,72.08,72.14,72.06,72.12,39058.0,57.0798,57.1273,57.0639,57.1114,39058.0
2018-07-13 15:00:00,72.13,72.13,72.05,72.09,45613.0,57.1194,57.1194,57.056,57.0877,45613.0
2018-07-13 15:05:00,72.09,72.09,72.01,72.02,67408.0,57.0877,57.0877,57.0243,57.0322,67408.0
2018-07-13 15:10:00,72.02,72.02,71.9,71.96,102110.0,57.0322,57.0322,56.9372,56.9847,102110.0
2018-07-13 15:15:00,71.95,72.02,71.95,72.0,62542.0,56.9768,57.0322,56.9768,57.0164,62542.0
2018-07-13 15:20:00,72.0,72.02,71.96,71.96,71255.0,57.0164,57.0322,56.9847,56.9847,71255.0
2018-07-13 15:25:00,71.97,72.02,71.96,71.97,67561.0,56.9927,57.0322,56.9847,56.9927,67561.0
2018-07-13 15:30:00,71.97,71.99,71.94,71.98,65203.0,56.9927,57.0085,56.9689,57.0006,65203.0
2018-07-13 15:35:00,71.98,72.02,71.97,72.0,103066.0,57.0006,57.0322,56.9927,57.0164,103066.0
2018-07-13 15:40:00,72.01,72.12,71.95,71.95,152339.0,57.0243,57.1114,56.9768,56.9768,152339.0
2018-07-13 15:45:00,71.95,71.98,71.9,71.9,98782.0,56.9768,57.0006,56.9372,56.9372,98782.0
2018-07-13 15:50:00,71.91,71.92,71.81,71.91,133733.0,56.9451,56.9531,56.866,56.9451,133733.0
2018-07-13 15:55:00,71.91,72.02,71.9,72.0,228927.0,56.9451,57.0322,56.9372,57.0164,228927.0
2018-07-16 09:30:00,70.88,71.59,70.77,71.47,174226.0,56.1295,56.6917,56.0424,56.5967,174226.0
2018-07-16 09:35:00,71.45,71.47,70.85,71.03,137820.0,56.5809,56.5967,56.1057,56.2483,137820.0
2018-07-16 09:40:00,71.02,71.13,70.84,71.09,71201.0,56.2404,56.3275,56.0978,56.2958,71201.0
2018-07-16 09:45:00,71.09,71.13,70.93,71.03,117549.0,56.2958,56.3275,56.1691,56.2483,117549.0
2018-07-16 09:50:00,71.03,71.1,70.95,70.98,128665.0,56.2483,56.3037,56.1849,56.2087,128665.0
2018-07-16 09:55:00,70.97,71.05,70.65,70.74,137889.0,56.2008,56.2641,55.9474,56.0186,137889.0
2018-07-16 10:00:00,70.74,70.77,70.57,70.65,98927.0,56.0186,56.0424,55.884,55.9474,98927.0
2018-07-16 10:05:00,70.64,70.65,70.37,70.49,117678.0,55.9394,55.9474,55.7256,55.8206,117678.0
2018-07-16 10:10:00,70.48,70.56,70.38,70.39,114744.0,55.8127,55.8761,55.7335,55.7415,114744.0
2018-07-16 10:15:00,70.4,70.45,70.35,70.38,51133.0,55.7494,55.789,55.7098,55.7335,51133.0
2018-07-16 10:20:00,70.38,70.42,70.21,70.26,55793.0,55.7335,55.7652,55.5989,55.6385,55793.0
2018-07-16 10:25:00,70.27,70.32,70.06,70.09,56762.0,55.6464,55.686,55.4801,55.5039,56762.0
2018-07-16 10:30:00,70.08,70.14,70.02,70.06,63678.0,55.496,55.5435,55.4485,55.4801,63678.0
2018-07-16 10:35:00,70.05,70.33,70.01,70.17,65952.0,55.4722,55.6939,55.4405,55.5672,65952.0
2018-07-16 10:40:00,70.17,70.2,69.83,69.84,101566.0,55.5672,55.591,55.298,55.3059,101566.0
2018-07-16 10:45:00,69.83,69.85,69.75,69.84,70334.0,55.298,55.3138,55.2346,55.3059,70334.0
2018-07-16 10:50:00,69.85,69.86,69.65,69.66,79063.0,55.3138,55.3218,55.1555,55.1634,79063.0
2018-07-16 10:55:00,69.66,69.69,69.54,69.68,88969.0,55.1634,55.1871,55.0683,55.1792,88969.0
2018-07-16 11:00:00,69.67,69.77,69.59,69.76,57598.0,55.1713,55.2505,55.1079,55.2426,57598.0
2018-07-16 11:05:00,69.77,70.02,69.77,69.96,92450.0,55.2505,55.4485,55.2505,55.4009,92450.0
2018-07-16 11:10:00,69.95,70.16,69.92,70.15,88634.0,55.393,55.5593,55.3693,55.5514,88634.0
2018-07-16 11:15:00,70.14,70.25,70.04,70.04,72031.0,55.5435,55.6306,55.4643,55.4643,72031.0
2018-07-16 11:20:00,70.04,70.25,70.03,70.23,57341.0,55.4643,55.6306,55.4564,55.6148,57341.0
2018-07-16 11:25:00,70.23,70.23,69.98,70.03,63159.0,55.6148,55.6148,55.4168,55.4564,63159.0
2018-07-16 11:30:00,70.04,70.04,69.88,69.94,50620.0,55.4643,55.4643,55.3376,55.3851,50620.0
2018-07-16 11:35:00,69.94,70.09,69.94,69.95,32288.0,55.3851,55.5039,55.3851,55.393,32288.0
2018-07-16 11:40:00,69.95,70.02,69.93,69.97,33310.0,55.393,55.4485,55.3772,55.4089,33310.0
2018-07-16 11:45:00,69.96,70.06,69.92,70.06,30087.0,55.4009,55.4801,55.3693,55.4801,30087.0
2018-07-16 11:50:00,70.05,70.08,69.96,69.99,28951.0,55.4722,55.496,55.4009,55.4247,28951.0
2018-07-16 11:55:00,69.99,70.09,69.98,70.02,45409.0,55.4247,55.5039,55.4168,55.4485,45409.0
2018-07-16 12:00:00,70.02,70.06,69.99,70.05,34340.0,55.4485,55.4801,55.4247,55.4722,34340.0
2018-07-16 12:05:00,70.05,70.22,70.05,70.12,60242.0,55.4722,55.6068,55.4722,55.5276,60242.0
2018-07-16 12:10:00,70.12,70.15,70.03,70.11,43097.0,55.5276,55.5514,55.4564,55.5197,43097.0
2018-07-16 12:15:00,70.11,70.21,70.1,70.16,47381.0,55.5197,55.5989,55.5118,55.5593,47381.0
2018-07-16 12:20:00,70.16,70.25,70.15,70.25,37832.0,55.5593,55.6306,55.5514,55.6306,37832.0
2018-07-16 12:25:00,70.25,70.25,70.13,70.14,28241.0,55.6306,55.6306,55.5356,55.5435,28241.0
2018-07-16 12:30:00,70.15,70.16,70.1,70.13,22264.0,55.5514,55.5593,55.5118,55.5356,22264.0
2018-07-16 12:35:00,70.12,70.22,70.1,70.21,30846.0,55.5276,55.6068,55.5118,55.5989,30846.0
2018-07-16 12:40:00,70.2,70.38,70.2,70.38,92126.0,55.591,55.7335,55.591,55.7335,92126.0
2018-07-16 12:45:00,70.39,70.42,70.37,70.38,34247.0,55.7415,55.7652,55.7256,55.7335,34247.0
2018-07-16 12:50:00,70.38,70.42,70.35,70.4,42291.0,55.7335,55.7652,55.7098,55.7494,42291.0
2018-07-16 12:55:00,70.4,70.54,70.38,70.52,35682.0,55.7494,55.8602,55.7335,55.8444,35682.0
2018-07-16 13:00:00,70.53,70.61,70.48,70.58,46933.0,55.8523,55.9157,55.8127,55.8919,46933.0
2018-07-16 13:05:00,70.58,70.6,70.5,70.53,45290.0,55.8919,55.9078,55.8286,55.8523,45290.0
2018-07-16 13:10:00,70.53,70.57,70.51,70.52,37143.0,55.8523,55.884,55.8365,55.8444,37143.0
2018-07-16 13:15:00,70.52,70.63,70.49,70.63,32101.0,55.8444,55.9315,55.8206,55.9315,32101.0
2018-07-16 13:20:00,70.64,70.65,70.52,70.54,58500.0,55.9394,55.9474,55.8444,55.8602,58500.0
2018-07-16 13:25:00,70.54,70.6,70.54,70.55,22411.0,55.8602,55.9078,55.8602,55.8682,22411.0
2018-07-16 13:30:00,70.56,70.56,70.47,70.53,28116.0,55.8761,55.8761,55.8048,55.8523,28116.0
2018-07-16 13:35:00,70.52,70.53,70.42,70.42,24715.0,55.8444,55.8523,55.7652,55.7652,24715.0
2018-07-16 13:40:00,70.42,70.45,70.36,70.36,32408.0,55.7652,55.789,55.7177,55.7177,32408.0
2018-07-16 13:45:00,70.36,70.38,70.32,70.38,35512.0,55.7177,55.7335,55.686,55.7335,35512.0
2018-07-16 13:50:00,70.38,70.44,70.38,70.39,24613.0,55.7335,55.7811,55.7335,55.7415,24613.0
2018-07-16 13:55:00,70.39,70.43,70.36,70.4,70326.0,55.7415,55.7731,55.7177,55.7494,70326.0
2018-07-16 14:00:00,70.4,70.42,70.28,70.3,69520.0,55.7494,55.7652,55.6544,55.6702,69520.0
2018-07-16 14:05:00,70.3,70.35,70.25,70.35,42095.0,55.6702,55.7098,55.6306,55.7098,42095.0
2018-07-16 14:10:00,70.35,70.38,70.3,70.37,41530.0,55.7098,55.7335,55.6702,55.7256,41530.0
2018-07-16 14:15:00,70.37,70.38,70.33,70.34,27677.0,55.7256,55.7335,55.6939,55.7019,27677.0
2018-07-16 14:20:00,70.34,70.37,70.25,70.26,29906.0,55.7019,55.7256,55.6306,55.6385,29906.0
2018-07-16 14:25:00,70.25,70.26,70.19,70.22,36850.0,55.6306,55.6385,55.5831,55.6068,36850.0
2018-07-16 14:30:00,70.23,70.28,70.21,70.28,50809.0,55.6148,55.6544,55.5989,55.6544,50809.0
2018-07-16 14:35:00,70.28,70.38,70.28,70.33,43168.0,55.6544,55.7335,55.6544,55.6939,43168.0
2018-07-16 14:40:00,70.33,70.33,70.26,70.3,34741.0,55.6939,55.6939,55.6385,55.6702,34741.0
2018-07-16 14:45:00,70.3,70.41,70.29,70.4,57117.0,55.6702,55.7573,55.6623,55.7494,57117.0
2018-07-16 14:50:00,70.41,70.43,70.35,70.36,47430.0,55.7573,55.7731,55.7098,55.7177,47430.0
2018-07-16 14:55:00,70.36,70.42,70.35,70.38,37713.0,55.7177,55.7652,55.7098,55.7335,37713.0
2018-07-16 15:00:00,70.38,70.4,70.33,70.33,32553.0,55.7335,55.7494,55.6939,55.6939,32553.0
2018-07-16 15:05:00,70.34,70.5,70.33,70.5,61060.0,55.7019,55.8286,55.6939,55.8286,61060.0
2018-07-16 15:10:00,70.5,70.55,70.49,70.51,109759.0,55.8286,55.8682,55.8206,55.8365,109759.0
2018-07-16 15:15:00,70.5,70.62,70.48,70.62,55771.0,55.8286,55.9236,55.8127,55.9236,55771.0
2018-07-16 15:20:00,70.62,70.66,70.51,70.51,58780.0,55.9236,55.9553,55.8365,55.8365,58780.0
2018-07-16 15:25:00,70.51,70.58,70.48,70.5,72777.0,55.8365,55.8919,55.8127,55.8286,72777.0
2018-07-16 15:30:00,70.51,70.52,70.43,70.48,57255.0,55.8365,55.8444,55.7731,55.8127,57255.0
2018-07-16 15:35:00,70.48,70.51,70.43,70.51,70440.0,55.8127,55.8365,55.7731,55.8365,70440.0
2018-07-16 15:40:00,70.5,70.58,70.43,70.56,111325.0,55.8286,55.8919,55.7731,55.8761,111325.0
2018-07-16 15:45:00,70.56,70.57,70.53,70.56,120762.0,55.8761,55.884,55.8523,55.8761,120762.0
2018-07-16 15:50:00,70.56,70.64,70.55,70.57,136859.0,55.8761,55.9394,55.8682,55.884,136859.0
2018-07-16 15:55:00,70.57,70.63,70.52,70.56,199130.0,55.884,55.9315,55.8444,55.8761,199130.0
2018-07-17 09:30:00,70.22,70.22,69.85,69.94,161925.0,55.6068,55.6068,55.3138,55.3851,161925.0
2018-07-17 09:35:00,69.95,70.19,69.93,70.0,92971.0,55.393,55.5831,55.3772,55.4326,92971.0
2018-07-17 09:40:00,70.02,70.07,69.66,69.76,91184.0,55.4485,55.4881,55.1634,55.2426,91184.0
2018-07-17 09:45:00,69.77,69.81,69.57,69.7,118252.0,55.2505,55.2822,55.0921,55.1951,118252.0
2018-07-17 09:50:00,69.71,69.79,69.68,69.71,82670.0,55.203,55.2663,55.1792,55.203,82670.0
2018-07-17 09:55:00,69.7,69.78,69.51,69.62,119535.0,55.1951,55.2584,55.0446,55.1317,119535.0
2018-07-17 10:00:00,69.63,69.74,69.52,69.55,109548.0,55.1396,55.2267,55.0525,55.0763,109548.0
2018-07-17 10:05:00,69.55,69.59,69.47,69.55,58933.0,55.0763,55.1079,55.0129,55.0763,58933.0
2018-07-17 10:10:00,69.54,69.57,69.28,69.36,91791.0,55.0683,55.0921,54.8625,54.9258,91791.0
2018-07-17 10:15:00,69.36,69.39,69.31,69.34,87281.0,54.9258,54.9496,54.8862,54.91,87281.0
2018-07-17 10:20:00,69.34,69.34,69.15,69.17,76457.0,54.91,54.91,54.7595,54.7753,76457.0
2018-07-17 10:25:00,69.17,69.21,69.1,69.16,130525.0,54.7753,54.807,54.7199,54.7674,130525.0
2018-07-17 10:30:00,69.17,69.52,69.15,69.5,118690.0,54.7753,55.0525,54.7595,55.0367,118690.0
2018-07-17 10:35:00,69.48,69.56,69.47,69.49,61474.0,55.0208,55.0842,55.0129,55.0288,61474.0
2018-07-17 10:40:00,69.48,69.53,69.45,69.48,31369.0,55.0208,55.0604,54.9971,55.0208,31369.0
2018-07-17 10:45:00,69.48,69.5,69.42,69.46,29647.0,55.0208,55.0367,54.9733,55.005,29647.0
2018-07-17 10:50:00,69.46,69.46,69.4,69.42,37070.0,55.005,55.005,54.9575,54.9733,37070.0
2018-07-17 10:55:00,69.42,69.64,69.42,69.51,70377.0,54.9733,55.1475,54.9733,55.0446,70377.0
2018-07-17 11:00:00,69.51,69.73,69.51,69.73,66366.0,55.0446,55.2188,55.0446,55.2188,66366.0
2018-07-17 11:05:00,69.76,69.85,69.7,69.76,49604.0,55.2426,55.3138,55.1951,55.2426,49604.0
2018-07-17 11:10:00,69.76,69.8,69.73,69.75,39218.0,55.2426,55.2742,55.2188,55.2346,39218.0
2018-07-17 11:15:00,69.74,69.75,69.69,69.75,41197.0,55.2267,55.2346,55.1871,55.2346,41197.0
2018-07-17 11:20:00,69.75,69.83,69.73,69.78,33176.0,55.2346,55.298,55.2188,55.2584,33176.0
2018-07-17 11:25:00,69.79,69.92,69.79,69.84,38574.0,55.2663,55.3693,55.2663,55.3059,38574.0
2018-07-17 11:30:00,69.85,69.91,69.8,69.91,42169.0,55.3138,55.3614,55.2742,55.3614,42169.0
2018-07-17 11:35:00,69.91,69.94,69.85,69.86,34473.0,55.3614,55.3851,55.3138,55.3218,34473.0
2018-07-17 11:40:00,69.86,69.88,69.81,69.87,37742.0,55.3218,55.3376,55.2822,55.3297,37742.0
2018-07-17 11:45:00,69.88,69.98,69.87,69.98,29845.0,55.3376,55.4168,55.3297,55.4168,29845.0
2018-07-17 11:50:00,69.99,69.99,69.86,69.88,52443.0,55.4247,55.4247,55.3218,55.3376,52443.0
2018-07-17 11:55:00,69.88,69.9,69.85,69.88,33358.0,55.3376,55.3534,55.3138,55.3376,33358.0
2018-07-17 12:00:00,69.88,69.95,69.87,69.91,32037.0,55.3376,55.393,55.3297,55.3614,32037.0
2018-07-17 12:05:00,69.91,69.91,69.86,69.88,19024.0,55.3614,55.3614,55.3218,55.3376,19024.0
2018-07-17 12:10:00,69.87,69.96,69.87,69.95,20024.0,55.3297,55.4009,55.3297,55.393,20024.0
2018-07-17 12:15:00,69.95,70.12,69.95,70.11,35936.0,55.393,55.5276,55.393,55.5197,35936.0
2018-07-17 12:20:00,70.11,70.17,70.06,70.06,39478.0,55.5197,55.5672,55.4801,55.4801,39478.0
2018-07-17 12:25:00,70.06,70.08,69.99,70.02,29017.0,55.4801,55.496,55.4247,55.4485,29017.0
2018-07-17 12:30:00,70.02,70.06,69.96,70.01,32879.0,55.4485,55.4801,55.4009,55.4405,32879.0
2018-07-17 12:35:00,70.03,70.06,70.0,70.05,28935.0,55.4564,55.4801,55.4326,55.4722,28935.0
2018-07-17 12:40:00,70.06,70.15,70.05,70.14,34764.0,55.4801,55.5514,55.4722,55.5435,34764.0
2018-07-17 12:45:00,70.14,70.23,70.14,70.17,53089.0,55.5435,55.6148,55.5435,55.5672,53089.0
2018-07-17 12:50:00,70.16,70.2,70.13,70.17,42378.0,55.5593,55.591,55.5356,55.5672,42378.0
2018-07-17 12:55:00,70.16,70.2,70.16,70.2,34779.0,55.5593,55.591,55.5593,55.591,34779.0
2018-07-17 13:00:00,70.2,70.28,70.17,70.2,60302.0,55.591,55.6544,55.5672,55.591,60302.0
2018-07-17 13:05:00,70.21,70.32,70.2,70.2,31367.0,55.5989,55.686,55.591,55.591,31367.0
2018-07-17 13:10:00,70.2,70.3,70.18,70.3,24722.0,55.591,55.6702,55.5752,55.6702,24722.0
2018-07-17 13:15:00,70.32,70.32,70.22,70.24,27679.0,55.686,55.686,55.6068,55.6227,27679.0
2018-07-17 13:20:00,70.24,70.32,70.24,70.26,17888.0,55.6227,55.686,55.6227,55.6385,17888.0
2018-07-17 13:25:00,70.26,70.26,70.18,70.22,32360.0,55.6385,55.6385,55.5752,55.6068,32360.0
2018-07-17 13:30:00,70.24,70.29,70.23,70.24,31210.0,55.6227,55.6623,55.6148,55.6227,31210.0
2018-07-17 13:35:00,70.24,70.31,70.2,70.29,43911.0,55.6227,55.6781,55.591,55.6623,43911.0
2018-07-17 13:40:00,70.28,70.39,70.28,70.36,167544.0,55.6544,55.7415,55.6544,55.7177,167544.0
2018-07-17 13:45:00,70.36,70.45,70.35,70.42,95180.0,55.7177,55.789,55.7098,55.7652,95180.0
2018-07-17 13:50:00,70.42,70.45,70.33,70.34,67380.0,55.7652,55.789,55.6939,55.7019,67380.0
2018-07-17 13:55:00,70.34,70.42,70.34,70.41,33669.0,55.7019,55.7652,55.7019,55.7573,33669.0
2018-07-17 14:00:00,70.4,70.51,70.38,70.5,50957.0,55.7494,55.8365,55.7335,55.8286,50957.0
2018-07-17 14:05:00,70.49,70.52,70.46,70.49,49911.0,55.8206,55.8444,55.7969,55.8206,49911.0
2018-07-17 14:10:00,70.48,70.64,70.47,70.63,127971.0,55.8127,55.9394,55.8048,55.9315,127971.0
2018-07-17 14:15:00,70.63,70.7,70.56,70.61,72206.0,55.9315,55.9869,55.8761,55.9157,72206.0
2018-07-17 14:20:00,70.6,70.61,70.57,70.61,75473.0,55.9078,55.9157,55.884,55.9157,75473.0
2018-07-17 14:25:00,70.61,70.63,70.52,70.53,79635.0,55.9157,55.9315,55.8444,55.8523,79635.0
2018-07-17 14:30:00,70.53,70.57,70.5,70.56,43428.0,55.8523,55.884,55.8286,55.8761,43428.0
2018-07-17 14:35:00,70.56,70.61,70.53,70.58,46965.0,55.8761,55.9157,55.8523,55.8919,46965.0
2018-07-17 14:40:00,70.58,70.58,70.45,70.45,24789.0,55.8919,55.8919,55.789,55.789,24789.0
2018-07-17 14:45:00,70.45,70.47,70.43,70.43,22389.0,55.789,55.8048,55.7731,55.7731,22389.0
2018-07-17 14:50:00,70.43,70.44,70.33,70.35,30061.0,55.7731,55.7811,55.6939,55.7098,30061.0
2018-07-17 14:55:00,70.34,70.34,70.29,70.3,36759.0,55.7019,55.7019,55.6623,55.6702,36759.0
2018-07-17 15:00:00,70.3,70.44,70.28,70.44,75934.0,55.6702,55.7811,55.6544,55.7811,75934.0
2018-07-17 15:05:00,70.44,70.49,70.43,70.49,30065.0,55.7811,55.8206,55.7731,55.8206,30065.0
2018-07-17 15:10:00,70.48,70.48,70.42,70.47,27892.0,55.8127,55.8127,55.7652,55.8048,27892.0
2018-07-17 15:15:00,70.48,70.5,70.46,70.47,32256.0,55.8127,55.8286,55.7969,55.8048,32256.0
2018-07-17 15:20:00,70.47,70.49,70.44,70.48,37043.0,55.8048,55.8206,55.7811,55.8127,37043.0
2018-07-17 15:25:00,70.48,70.49,70.4,70.4,30844.0,55.8127,55.8206,55.7494,55.7494,30844.0
2018-07-17 15:30:00,70.41,70.43,70.35,70.36,63761.0,55.7573,55.7731,55.7098,55.7177,63761.0
2018-07-17 15:35:00,70.36,70.44,70.32,70.43,94600.0,55.7177,55.7811,55.686,55.7731,94600.0
2018-07-17 15:40:00,70.43,70.5,70.37,70.48,62678.0,55.7731,55.8286,55.7256,55.8127,62678.0
2018-07-17 15:45:00,70.48,70.48,70.26,70.31,108487.0,55.8127,55.8127,55.6385,55.6781,108487.0
2018-07-17 15:50:00,70.3,70.31,70.24,70.28,86311.0,55.6702,55.6781,55.6227,55.6544,86311.0
2018-07-17 15:55:00,70.28,70.33,70.24,70.3,309417.0,55.6544,55.6939,55.6227,55.6702,309417.0
2018-07-18 09:30:00,69.48,69.57,69.25,69.28,165877.0,55.0208,55.0921,54.8387,54.8625,165877.0
2018-07-18 09:35:00,69.29,69.49,69.16,69.25,215304.0,54.8704,55.0288,54.7674,54.8387,215304.0
2018-07-18 09:40:00,69.28,69.36,69.1,69.34,60443.0,54.8625,54.9258,54.7199,54.91,60443.0
2018-07-18 09:45:00,69.33,69.34,69.12,69.2,82572.0,54.9021,54.91,54.7358,54.7991,82572.0
2018-07-18 09:50:00,69.2,69.21,69.03,69.03,63929.0,54.7991,54.807,54.6645,54.6645,63929.0
2018-07-18 09:55:00,69.03,69.1,68.91,68.96,89711.0,54.6645,54.7199,54.5695,54.6091,89711.0
2018-07-18 10:00:00,68.97,69.01,68.81,68.81,134913.0,54.617,54.6486,54.4903,54.4903,134913.0
2018-07-18 10:05:00,68.82,69.18,68.81,69.17,51793.0,54.4982,54.7833,54.4903,54.7753,51793.0
2018-07-18 10:10:00,69.17,69.22,69.04,69.12,75733.0,54.7753,54.8149,54.6724,54.7358,75733.0
2018-07-18 10:15:00,69.11,69.26,69.09,69.19,80361.0,54.7278,54.8466,54.712,54.7912,80361.0
2018-07-18 10:20:00,69.19,69.4,69.19,69.29,62387.0,54.7912,54.9575,54.7912,54.8704,62387.0
2018-07-18 10:25:00,69.3,69.41,69.26,69.41,41355.0,54.8783,54.9654,54.8466,54.9654,41355.0
2018-07-18 10:30:00,69.4,69.4,68.91,69.18,133394.0,54.9575,54.9575,54.5695,54.7833,133394.0
2018-07-18 10:35:00,69.19,69.28,69.05,69.19,78277.0,54.7912,54.8625,54.6803,54.7912,78277.0
2018-07-18 10:40:00,69.19,69.25,69.1,69.17,121875.0,54.7912,54.8387,54.7199,54.7753,121875.0
2018-07-18 10:45:00,69.17,69.37,69.16,69.37,56185.0,54.7753,54.9337,54.7674,54.9337,56185.0
2018-07-18 10:50:00,69.38,69.64,69.34,69.62,77367.0,54.9416,55.1475,54.91,55.1317,77367.0
2018-07-18 10:55:00,69.6,69.89,69.56,69.88,64229.0,55.1159,55.3455,55.0842,55.3376,64229.0
2018-07-18 11:00:00,69.89,69.89,69.7,69.73,64295.0,55.3455,55.3455,55.1951,55.2188,64295.0
2018-07-18 11:05:00,69.73,69.9,69.73,69.86,46118.0,55.2188,55.3534,55.2188,55.3218,46118.0
2018-07-18 11:10:00,69.87,69.87,69.74,69.75,109340.0,55.3297,55.3297,55.2267,55.2346,109340.0
2018-07-18 11:15:00,69.75,69.85,69.74,69.77,112741.0,55.2346,55.3138,55.2267,55.2505,112741.0
2018-07-18 11:20:00,69.78,69.78,69.6,69.71,57362.0,55.2584,55.2584,55.1159,55.203,57362.0
2018-07-18 11:25:00,69.72,69.84,69.68,69.83,34575.0,55.2109,55.3059,55.1792,55.298,34575.0
2018-07-18 11:30:00,69.83,69.98,69.8,69.96,49420.0,55.298,55.4168,55.2742,55.4009,49420.0
2018-07-18 11:35:00,69.95,69.95,69.83,69.85,33322.0,55.393,55.393,55.298,55.3138,33322.0
2018-07-18 11:40:00,69.84,69.9,69.82,69.84,52801.0,55.3059,55.3534,55.2901,55.3059,52801.0
2018-07-18 11:45:00,69.84,69.88,69.72,69.76,32116.0,55.3059,55.3376,55.2109,55.2426,32116.0
2018-07-18 11:50:00,69.76,69.82,69.69,69.81,79942.0,55.2426,55.2901,55.1871,55.2822,79942.0
2018-07-18 11:55:00,69.81,69.94,69.8,69.93,78101.0,55.2822,55.3851,55.2742,55.3772,78101.0
2018-07-18 12:00:00,69.93,70.02,69.91,69.97,51920.0,55.3772,55.4485,55.3614,55.4089,51920.0
2018-07-18 12:05:00,69.98,70.13,69.96,70.12,44876.0,55.4168,55.5356,55.4009,55.5276,44876.0
2018-07-18 12:10:00,70.13,70.21,70.09,70.18,36282.0,55.5356,55.5989,55.5039,55.5752,36282.0
2018-07-18 12:15:00,70.16,70.18,70.07,70.13,41444.0,55.5593,55.5752,55.4881,55.5356,41444.0
2018-07-18 12:20:00,70.13,70.16,70.06,70.11,29054.0,55.5356,55.5593,55.4801,55.5197,29054.0
2018-07-18 12:25:00,70.12,70.17,70.07,70.15,22941.0,55.5276,55.5672,55.4881,55.5514,22941.0
2018-07-18 12:30:00,70.14,70.17,70.1,70.11,22878.0,55.5435,55.5672,55.5118,55.5197,22878.0
2018-07-18 12:35:00,70.11,70.23,70.11,70.21,25851.0,55.5197,55.6148,55.5197,55.5989,25851.0
2018-07-18 12:40:00,70.21,70.22,70.18,70.2,19507.0,55.5989,55.6068,55.5752,55.591,19507.0
2018-07-18 12:45:00,70.21,70.28,70.19,70.25,23556.0,55.5989,55.6544,55.5831,55.6306,23556.0
2018-07-18 12:50:00,70.24,70.31,70.22,70.23,95996.0,55.6227,55.6781,55.6068,55.6148,95996.0
2018-07-18 12:55:00,70.23,70.25,70.07,70.07,32522.0,55.6148,55.6306,55.4881,55.4881,32522.0
2018-07-18 13:00:00,70.07,70.19,70.07,70.16,33493.0,55.4881,55.5831,55.4881,55.5593,33493.0
2018-07-18 13:05:00,70.17,70.18,70.11,70.13,19254.0,55.5672,55.5752,55.5197,55.5356,19254.0
2018-07-18 13:10:00,70.13,70.15,70.06,70.06,46794.0,55.5356,55.5514,55.4801,55.4801,46794.0
2018-07-18 13:15:00,70.06,70.11,70.02,70.07,31491.0,55.4801,55.5197,55.4485,55.4881,31491.0
2018-07-18 13:20:00,70.07,70.13,70.06,70.1,25286.0,55.4881,55.5356,55.4801,55.5118,25286.0
2018-07-18 13:25:00,70.1,70.19,70.1,70.19,29858.0,55.5118,55.5831,55.5118,55.5831,29858.0
2018-07-18 13:30:00,70.19,70.23,70.15,70.2,26204.0,55.5831,55.6148,55.5514,55.591,26204.0
2018-07-18 13:35:00,70.19,70.21,70.14,70.15,25938.0,55.5831,55.5989,55.5435,55.5514,25938.0
2018-07-18 13:40:00,70.15,70.18,70.09,70.11,39374.0,55.5514,55.5752,55.5039,55.5197,39374.0
2018-07-18 13:45:00,70.09,70.1,70.05,70.08,23325.0,55.5039,55.5118,55.4722,55.496,23325.0
2018-07-18 13:50:00,70.07,70.16,70.04,70.12,31919.0,55.4881,55.5593,55.4643,55.5276,31919.0
2018-07-18 13:55:00,70.13,70.13,70.05,70.11,26742.0,55.5356,55.5356,55.4722,55.5197,26742.0
2018-07-18 14:00:00,70.1,70.16,70.08,70.09,40000.0,55.5118,55.5593,55.496,55.5039,40000.0
2018-07-18 14:05:00,70.09,70.1,70.01,70.04,33267.0,55.5039,55.5118,55.4405,55.4643,33267.0
2018-07-18 14:10:00,70.04,70.14,70.01,70.13,18014.0,55.4643,55.5435,55.4405,55.5356,18014.0
2018-07-18 14:15:00,70.13,70.2,70.12,70.2,29219.0,55.5356,55.591,55.5276,55.591,29219.0
2018-07-18 14:20:00,70.19,70.26,70.18,70.18,40043.0,55.5831,55.6385,55.5752,55.5752,40043.0
2018-07-18 14:25:00,70.18,70.21,70.14,70.17,35127.0,55.5752,55.5989,55.5435,55.5672,35127.0
2018-07-18 14:30:00,70.16,70.16,70.09,70.14,20133.0,55.5593,55.5593,55.5039,55.5435,20133.0
2018-07-18 14:35:00,70.14,70.18,70.13,70.17,24298.0,55.5435,55.5752,55.5356,55.5672,24298.0
2018-07-18 14:40:00,70.16,70.26,70.14,70.26,33632.0,55.5593,55.6385,55.5435,55.6385,33632.0
2018-07-18 14:45:00,70.26,70.36,70.23,70.36,106294.0,55.6385,55.7177,55.6148,55.7177,106294.0
2018-07-18 14:50:00,70.37,70.5,70.28,70.49,44826.0,55.7256,55.8286,55.6544,55.8206,44826.0
2018-07-18 14:55:00,70.5,70.5,70.41,70.45,48409.0,55.8286,55.8286,55.7573,55.789,48409.0
2018-07-18 15:00:00,70.45,70.46,70.4,70.41,75693.0,55.789,55.7969,55.7494,55.7573,75693.0
2018-07-18 15:05:00,70.41,70.41,70.34,70.38,47758.0,55.7573,55.7573,55.7019,55.7335,47758.0
2018-07-18 15:10:00,70.37,70.4,70.36,70.36,26701.0,55.7256,55.7494,55.7177,55.7177,26701.0
2018-07-18 15:15:00,70.36,70.37,70.33,70.35,25402.0,55.7177,55.7256,55.6939,55.7098,25402.0
2018-07-18 15:20:00,70.35,70.38,70.35,70.37,28203.0,55.7098,55.7335,55.7098,55.7256,28203.0
2018-07-18 15:25:00,70.37,70.38,70.3,70.36,46283.0,55.7256,55.7335,55.6702,55.7177,46283.0
2018-07-18 15:30:00,70.37,70.44,70.32,70.42,103410.0,55.7256,55.7811,55.686,55.7652,103410.0
2018-07-18 15:35:00,70.42,70.45,70.4,70.4,77259.0,55.7652,55.789,55.7494,55.7494,77259.0
2018-07-18 15:40:00,70.4,70.41,70.33,70.39,86647.0,55.7494,55.7573,55.6939,55.7415,86647.0
2018-07-18 15:45:00,70.39,70.45,70.36,70.38,118843.0,55.7415,55.789,55.7177,55.7335,118843.0
2018-07-18 15:50:00,70.37,70.38,70.31,70.31,110109.0,55.7256,55.7335,55.6781,55.6781,110109.0
2018-07-18 15:55:00,70.31,70.39,70.31,70.34,253873.0,55.6781,55.7415,55.6781,55.7019,253873.0
2018-07-19 09:30:00,70.13,70.27,70.0,70.2,186095.0,55.5356,55.6464,55.4326,55.591,186095.0
2018-07-19 09:35:00,70.23,70.44,70.1,70.14,124613.0,55.6148,55.7811,55.5118,55.5435,124613.0
2018-07-19 09:40:00,70.13,70.3,69.98,70.0,91996.0,55.5356,55.6702,55.4168,55.4326,91996.0
2018-07-19 09:45:00,70.0,70.06,69.74,69.8,137872.0,55.4326,55.4801,55.2267,55.2742,137872.0
2018-07-19 09:50:00,69.81,69.88,69.58,69.63,146533.0,55.2822,55.3376,55.1,55.1396,146533.0
2018-07-19 09:55:00,69.62,69.95,69.62,69.89,50892.0,55.1317,55.393,55.1317,55.3455,50892.0
2018-07-19 10:00:00,69.91,70.12,69.83,70.06,39352.0,55.3614,55.5276,55.298,55.4801,39352.0
2018-07-19 10:05:00,70.05,70.05,69.79,69.79,33964.0,55.4722,55.4722,55.2663,55.2663,33964.0
2018-07-19 10:10:00,69.79,70.05,69.79,70.04,46866.0,55.2663,55.4722,55.2663,55.4643,46866.0
2018-07-19 10:15:00,70.04,70.04,69.83,69.89,44855.0,55.4643,55.4643,55.298,55.3455,44855.0
2018-07-19 10:20:00,69.9,69.9,69.73,69.74,69478.0,55.3534,55.3534,55.2188,55.2267,69478.0
2018-07-19 10:25:00,69.75,69.86,69.7,69.73,40934.0,55.2346,55.3218,55.1951,55.2188,40934.0
2018-07-19 10:30:00,69.75,69.96,69.75,69.96,90636.0,55.2346,55.4009,55.2346,55.4009,90636.0
2018-07-19 10:35:00,69.96,69.99,69.76,69.86,90455.0,55.4009,55.4247,55.2426,55.3218,90455.0
2018-07-19 10:40:00,69.85,69.93,69.63,69.66,64236.0,55.3138,55.3772,55.1396,55.1634,64236.0
2018-07-19 10:45:00,69.65,69.66,69.52,69.58,100801.0,55.1555,55.1634,55.0525,55.1,100801.0
2018-07-19 10:50:00,69.58,69.66,69.58,69.63,37273.0,55.1,55.1634,55.1,55.1396,37273.0
2018-07-19 10:55:00,69.65,69.65,69.56,69.58,36914.0,55.1555,55.1555,55.0842,55.1,36914.0
2018-07-19 11:00:00,69.58,69.78,69.56,69.78,33920.0,55.1,55.2584,55.0842,55.2584,33920.0
2018-07-19 11:05:00,69.79,69.79,69.6,69.62,46410.0,55.2663,55.2663,55.1159,55.1317,46410.0
2018-07-19 11:10:00,69.61,69.64,69.56,69.64,32095.0,55.1238,55.1475,55.0842,55.1475,32095.0
2018-07-19 11:15:00,69.68,69.71,69.63,69.64,50772.0,55.1792,55.203,55.1396,55.1475,50772.0
2018-07-19 11:20:00,69.63,69.63,69.54,69.62,66246.0,55.1396,55.1396,55.0683,55.1317,66246.0
2018-07-19 11:25:00,69.62,69.72,69.61,69.69,47787.0,55.1317,55.2109,55.1238,55.1871,47787.0
2018-07-19 11:30:00,69.68,69.82,69.68,69.81,42229.0,55.1792,55.2901,55.1792,55.2822,42229.0
2018-07-19 11:35:00,69.81,69.98,69.8,69.88,47024.0,55.2822,55.4168,55.2742,55.3376,47024.0
2018-07-19 11:40:00,69.88,69.92,69.77,69.88,34086.0,55.3376,55.3693,55.2505,55.3376,34086.0
2018-07-19 11:45:00,69.87,69.89,69.74,69.77,40371.0,55.3297,55.3455,55.2267,55.2505,40371.0
2018-07-19 11:50:00,69.76,69.77,69.62,69.71,58214.0,55.2426,55.2505,55.1317,55.203,58214.0
2018-07-19 11:55:00,69.7,69.8,69.64,69.79,37857.0,55.1951,55.2742,55.1475,55.2663,37857.0
2018-07-19 12:00:00,69.79,69.82,69.74,69.77,29013.0,55.2663,55.2901,55.2267,55.2505,29013.0
2018-07-19 12:05:00,69.77,69.8,69.69,69.7,37747.0,55.2505,55.2742,55.1871,55.1951,37747.0
2018-07-19 12:10:00,69.7,69.8,69.69,69.79,32539.0,55.1951,55.2742,55.1871,55.2663,32539.0
2018-07-19 12:15:00,69.8,69.8,69.71,69.73,38913.0,55.2742,55.2742,55.203,55.2188,38913.0
2018-07-19 12:20:00,69.74,69.76,69.68,69.72,29125.0,55.2267,55.2426,55.1792,55.2109,29125.0
2018-07-19 12:25:00,69.72,69.76,69.69,69.72,23744.0,55.2109,55.2426,55.1871,55.2109,23744.0
2018-07-19 12:30:00,69.72,69.75,69.68,69.72,17530.0,55.2109,55.2346,55.1792,55.2109,17530.0
2018-07-19 12:35:00,69.72,69.75,69.66,69.68,30071.0,55.2109,55.2346,55.1634,55.1792,30071.0
2018-07-19 12:40:00,69.68,69.72,69.67,69.69,28675.0,55.1792,55.2109,55.1713,55.1871,28675.0
2018-07-19 12:45:00,69.68,69.68,69.61,69.61,18252.0,55.1792,55.1792,55.1238,55.1238,18252.0
2018-07-19 12:50:00,69.6,69.6,69.49,69.57,41211.0,55.1159,55.1159,55.0288,55.0921,41211.0
2018-07-19 12:55:00,69.57,69.64,69.56,69.64,26134.0,55.0921,55.1475,55.0842,55.1475,26134.0
2018-07-19 13:00:00,69.64,69.76,69.6,69.65,92199.0,55.1475,55.2426,55.1159,55.1555,92199.0
2018-07-19 13:05:00,69.65,69.81,69.65,69.7,70240.0,55.1555,55.2822,55.1555,55.1951,70240.0
2018-07-19 13:10:00,69.7,69.7,69.54,69.56,35476.0,55.1951,55.1951,55.0683,55.0842,35476.0
2018-07-19 13:15:00,69.57,69.82,69.57,69.81,32691.0,55.0921,55.2901,55.0921,55.2822,32691.0
2018-07-19 13:20:00,69.82,69.83,69.69,69.71,83937.0,55.2901,55.298,55.1871,55.203,83937.0
2018-07-19 13:25:00,69.72,69.74,69.67,69.7,34755.0,55.2109,55.2267,55.1713,55.1951,34755.0
2018-07-19 13:30:00,69.71,69.83,69.71,69.8,29209.0,55.203,55.298,55.203,55.2742,29209.0
2018-07-19 13:35:00,69.8,70.0,69.79,69.97,51648.0,55.2742,55.4326,55.2663,55.4089,51648.0
2018-07-19 13:40:00,69.96,69.99,69.92,69.94,54290.0,55.4009,55.4247,55.3693,55.3851,54290.0
2018-07-19 13:45:00,69.94,70.02,69.92,69.97,22770.0,55.3851,55.4485,55.3693,55.4089,22770.0
2018-07-19 13:50:00,69.96,69.98,69.88,69.98,23750.0,55.4009,55.4168,55.3376,55.4168,23750.0
2018-07-19 13:55:00,69.97,70.03,69.91,70.02,30514.0,55.4089,55.4564,55.3614,55.4485,30514.0
2018-07-19 14:00:00,70.03,70.1,69.97,70.09,53897.0,55.4564,55.5118,55.4089,55.5039,53897.0
2018-07-19 14:05:00,70.09,70.22,70.09,70.21,66420.0,55.5039,55.6068,55.5039,55.5989,66420.0
2018-07-19 14:10:00,70.21,70.21,70.12,70.17,30349.0,55.5989,55.5989,55.5276,55.5672,30349.0
2018-07-19 14:15:00,70.18,70.19,70.0,70.04,23315.0,55.5752,55.5831,55.4326,55.4643,23315.0
2018-07-19 14:20:00,70.05,70.06,70.0,70.0,47772.0,55.4722,55.4801,55.4326,55.4326,47772.0
2018-07-19 14:25:00,70.0,70.05,69.95,70.04,58428.0,55.4326,55.4722,55.393,55.4643,58428.0
2018-07-19 14:30:00,70.05,70.1,70.01,70.1,39017.0,55.4722,55.5118,55.4405,55.5118,39017.0
2018-07-19 14:35:00,70.09,70.11,70.03,70.05,25476.0,55.5039,55.5197,55.4564,55.4722,25476.0
2018-07-19 14:40:00,70.06,70.13,70.01,70.11,69435.0,55.4801,55.5356,55.4405,55.5197,69435.0
2018-07-19 14:45:00,70.12,70.16,70.04,70.05,64842.0,55.5276,55.5593,55.4643,55.4722,64842.0
2018-07-19 14:50:00,70.05,70.06,69.92,69.93,98638.0,55.4722,55.4801,55.3693,55.3772,98638.0
2018-07-19 14:55:00,69.93,69.93,69.76,69.83,152040.0,55.3772,55.3772,55.2426,55.298,152040.0
2018-07-19 15:00:00,69.83,69.96,69.79,69.94,74686.0,55.298,55.4009,55.2663,55.3851,74686.0
2018-07-19 15:05:00,69.94,69.94,69.81,69.82,100046.0,55.3851,55.3851,55.2822,55.2901,100046.0
2018-07-19 15:10:00,69.82,69.83,69.67,69.74,89112.0,55.2901,55.298,55.1713,55.2267,89112.0
2018-07-19 15:15:00,69.74,69.79,69.71,69.73,56277.0,55.2267,55.2663,55.203,55.2188,56277.0
2018-07-19 15:20:00,69.72,69.77,69.68,69.77,97036.0,55.2109,55.2505,55.1792,55.2505,97036.0
2018-07-19 15:25:00,69.77,69.79,69.7,69.7,77555.0,55.2505,55.2663,55.1951,55.1951,77555.0
2018-07-19 15:30:00,69.71,69.73,69.66,69.69,108163.0,55.203,55.2188,55.1634,55.1871,108163.0
2018-07-19 15:35:00,69.69,69.71,69.66,69.7,107724.0,55.1871,55.203,55.1634,55.1951,107724.0
2018-07-19 15:40:00,69.7,69.74,69.63,69.73,163547.0,55.1951,55.2267,55.1396,55.2188,163547.0
2018-07-19 15:45:00,69.72,69.73,69.66,69.72,146204.0,55.2109,55.2188,55.1634,55.2109,146204.0
2018-07-19 15:50:00,69.72,69.72,69.65,69.71,109578.0,55.2109,55.2109,55.1555,55.203,109578.0
2018-07-19 15:55:00,69.72,69.75,69.65,69.7,282613.0,55.2109,55.2346,55.1555,55.1951,282613.0
2018-07-20 09:30:00,69.75,70.05,69.73,69.9,276697.0,55.4595,55.698,55.4436,55.5788,276697.0
2018-07-20 09:35:00,69.9,70.12,69.84,69.89,80566.0,55.5788,55.7537,55.5311,55.5708,80566.0
2018-07-20 09:40:00,69.9,70.09,69.84,70.05,59212.0,55.5788,55.7298,55.5311,55.698,59212.0
2018-07-20 09:45:00,70.1,70.1,69.82,70.03,93103.0,55.7378,55.7378,55.5152,55.6821,93103.0
2018-07-20 09:50:00,70.04,70.05,69.9,70.0,76817.0,55.6901,55.698,55.5788,55.6583,76817.0
2018-07-20 09:55:00,70.01,70.14,69.93,70.08,71671.0,55.6662,55.7696,55.6026,55.7219,71671.0
2018-07-20 10:00:00,70.08,70.1,69.98,69.98,49485.0,55.7219,55.7378,55.6424,55.6424,49485.0
2018-07-20 10:05:00,70.0,70.02,69.83,69.89,85317.0,55.6583,55.6742,55.5231,55.5708,85317.0
2018-07-20 10:10:00,69.91,69.93,69.77,69.83,72994.0,55.5867,55.6026,55.4754,55.5231,72994.0
2018-07-20 10:15:00,69.83,69.91,69.69,69.8,180958.0,55.5231,55.5867,55.4118,55.4993,180958.0
2018-07-20 10:20:00,69.79,70.1,69.76,70.04,61825.0,55.4913,55.7378,55.4675,55.6901,61825.0
2018-07-20 10:25:00,70.05,70.08,69.98,70.03,46917.0,55.698,55.7219,55.6424,55.6821,46917.0
2018-07-20 10:30:00,70.05,70.13,70.0,70.03,57024.0,55.698,55.7616,55.6583,55.6821,57024.0
2018-07-20 10:35:00,70.03,70.05,69.92,70.04,67615.0,55.6821,55.698,55.5947,55.6901,67615.0
2018-07-20 10:40:00,70.03,70.04,69.88,69.97,55918.0,55.6821,55.6901,55.5629,55.6344,55918.0
2018-07-20 10:45:00,69.97,70.05,69.95,70.0,53670.0,55.6344,55.698,55.6185,55.6583,53670.0
2018-07-20 10:50:00,70.0,70.04,69.83,69.96,79487.0,55.6583,55.6901,55.5231,55.6265,79487.0
2018-07-20 10:55:00,69.95,70.05,69.95,70.0,97354.0,55.6185,55.698,55.6185,55.6583,97354.0
2018-07-20 11:00:00,70.01,70.03,69.78,69.79,99074.0,55.6662,55.6821,55.4834,55.4913,99074.0
2018-07-20 11:05:00,69.79,69.87,69.69,69.77,53782.0,55.4913,55.5549,55.4118,55.4754,53782.0
2018-07-20 11:10:00,69.77,69.85,69.7,69.79,30560.0,55.4754,55.539,55.4197,55.4913,30560.0
2018-07-20 11:15:00,69.8,69.9,69.74,69.86,89199.0,55.4993,55.5788,55.4515,55.547,89199.0
2018-07-20 11:20:00,69.86,70.02,69.82,69.98,50264.0,55.547,55.6742,55.5152,55.6424,50264.0
2018-07-20 11:25:00,69.98,70.0,69.92,69.94,78024.0,55.6424,55.6583,55.5947,55.6106,78024.0
2018-07-20 11:30:00,69.95,69.99,69.87,69.89,34328.0,55.6185,55.6503,55.5549,55.5708,34328.0
2018-07-20 11:35:00,69.89,69.91,69.86,69.9,30272.0,55.5708,55.5867,55.547,55.5788,30272.0
2018-07-20 11:40:00,69.91,69.99,69.9,69.98,32103.0,55.5867,55.6503,55.5788,55.6424,32103.0
2018-07-20 11:45:00,69.98,69.98,69.87,69.95,39712.0,55.6424,55.6424,55.5549,55.6185,39712.0
2018-07-20 11:50:00,69.96,69.96,69.9,69.93,23884.0,55.6265,55.6265,55.5788,55.6026,23884.0
2018-07-20 11:55:00,69.93,69.95,69.87,69.87,37690.0,55.6026,55.6185,55.5549,55.5549,37690.0
2018-07-20 12:00:00,69.86,69.92,69.78,69.86,43887.0,55.547,55.5947,55.4834,55.547,43887.0
2018-07-20 12:05:00,69.85,69.94,69.82,69.91,44219.0,55.539,55.6106,55.5152,55.5867,44219.0
2018-07-20 12:10:00,69.92,69.93,69.85,69.86,37305.0,55.5947,55.6026,55.539,55.547,37305.0
2018-07-20 12:15:00,69.85,69.9,69.8,69.8,30878.0,55.539,55.5788,55.4993,55.4993,30878.0
2018-07-20 12:20:00,69.8,69.9,69.8,69.9,17279.0,55.4993,55.5788,55.4993,55.5788,17279.0
2018-07-20 12:25:00,69.89,69.91,69.83,69.86,15887.0,55.5708,55.5867,55.5231,55.547,15887.0
2018-07-20 12:30:00,69.86,69.86,69.82,69.83,16991.0,55.547,55.547,55.5152,55.5231,16991.0
2018-07-20 12:35:00,69.84,69.9,69.84,69.89,30641.0,55.5311,55.5788,55.5311,55.5708,30641.0
2018-07-20 12:40:00,69.89,69.94,69.86,69.93,36333.0,55.5708,55.6106,55.547,55.6026,36333.0
2018-07-20 12:45:00,69.94,69.94,69.86,69.91,33586.0,55.6106,55.6106,55.547,55.5867,33586.0
2018-07-20 12:50:00,69.91,69.93,69.86,69.88,24506.0,55.5867,55.6026,55.547,55.5629,24506.0
2018-07-20 12:55:00,69.88,69.91,69.86,69.91,16993.0,55.5629,55.5867,55.547,55.5867,16993.0
2018-07-20 13:00:00,69.91,69.93,69.87,69.91,39327.0,55.5867,55.6026,55.5549,55.5867,39327.0
2018-07-20 13:05:00,69.92,70.04,69.91,70.0,24647.0,55.5947,55.6901,55.5867,55.6583,24647.0
2018-07-20 13:10:00,70.01,70.01,69.98,70.0,14007.0,55.6662,55.6662,55.6424,55.6583,14007.0
2018-07-20 13:15:00,70.01,70.06,69.97,69.97,30580.0,55.6662,55.706,55.6344,55.6344,30580.0
2018-07-20 13:20:00,69.98,70.04,69.97,69.99,15581.0,55.6424,55.6901,55.6344,55.6503,15581.0
2018-07-20 13:25:00,69.99,70.02,69.98,69.99,16394.0,55.6503,55.6742,55.6424,55.6503,16394.0
2018-07-20 13:30:00,69.99,70.03,69.96,69.97,16191.0,55.6503,55.6821,55.6265,55.6344,16191.0
2018-07-20 13:35:00,69.98,70.07,69.96,70.06,15939.0,55.6424,55.7139,55.6265,55.706,15939.0
2018-07-20 13:40:00,70.06,70.08,70.03,70.05,22233.0,55.706,55.7219,55.6821,55.698,22233.0
2018-07-20 13:45:00,70.04,70.07,70.0,70.03,17618.0,55.6901,55.7139,55.6583,55.6821,17618.0
2018-07-20 13:50:00,70.03,70.05,70.02,70.02,11678.0,55.6821,55.698,55.6742,55.6742,11678.0
2018-07-20 13:55:00,70.02,70.03,70.0,70.02,20121.0,55.6742,55.6821,55.6583,55.6742,20121.0
2018-07-20 14:00:00,70.01,70.06,69.99,69.99,17232.0,55.6662,55.706,55.6503,55.6503,17232.0
2018-07-20 14:05:00,69.99,70.07,69.98,70.02,25448.0,55.6503,55.7139,55.6424,55.6742,25448.0
2018-07-20 14:10:00,70.01,70.02,69.97,70.02,44431.0,55.6662,55.6742,55.6344,55.6742,44431.0
2018-07-20 14:15:00,70.01,70.04,70.0,70.04,15781.0,55.6662,55.6901,55.6583,55.6901,15781.0
2018-07-20 14:20:00,70.04,70.09,70.02,70.09,22193.0,55.6901,55.7298,55.6742,55.7298,22193.0
2018-07-20 14:25:00,70.09,70.09,70.0,70.04,20994.0,55.7298,55.7298,55.6583,55.6901,20994.0
2018-07-20 14:30:00,70.04,70.06,69.98,69.99,18327.0,55.6901,55.706,55.6424,55.6503,18327.0
2018-07-20 14:35:00,69.98,70.04,69.93,70.03,14890.0,55.6424,55.6901,55.6026,55.6821,14890.0
2018-07-20 14:40:00,70.03,70.04,70.0,70.03,12132.0,55.6821,55.6901,55.6583,55.6821,12132.0
2018-07-20 14:45:00,70.02,70.02,69.96,70.0,15864.0,55.6742,55.6742,55.6265,55.6583,15864.0
2018-07-20 14:50:00,70.01,70.03,69.99,70.03,21963.0,55.6662,55.6821,55.6503,55.6821,21963.0
2018-07-20 14:55:00,70.02,70.03,69.99,70.01,20769.0,55.6742,55.6821,55.6503,55.6662,20769.0
2018-07-20 15:00:00,70.01,70.04,70.01,70.04,22540.0,55.6662,55.6901,55.6662,55.6901,22540.0
2018-07-20 15:05:00,70.04,70.07,69.98,70.04,33463.0,55.6901,55.7139,55.6424,55.6901,33463.0
2018-07-20 15:10:00,70.03,70.06,69.97,70.02,23070.0,55.6821,55.706,55.6344,55.6742,23070.0
2018-07-20 15:15:00,70.03,70.04,70.0,70.03,19306.0,55.6821,55.6901,55.6583,55.6821,19306.0
2018-07-20 15:20:00,70.03,70.04,69.99,70.0,18378.0,55.6821,55.6901,55.6503,55.6583,18378.0
2018-07-20 15:25:00,69.99,70.03,69.98,70.01,23271.0,55.6503,55.6821,55.6424,55.6662,23271.0
2018-07-20 15:30:00,70.01,70.08,70.0,70.02,86323.0,55.6662,55.7219,55.6583,55.6742,86323.0
2018-07-20 15:35:00,70.03,70.03,69.92,69.95,64921.0,55.6821,55.6821,55.5947,55.6185,64921.0
2018-07-20 15:40:00,69.94,69.96,69.89,69.95,88779.0,55.6106,55.6265,55.5708,55.6185,88779.0
2018-07-20 15:45:00,69.94,69.99,69.89,69.98,159854.0,55.6106,55.6503,55.5708,55.6424,159854.0
2018-07-20 15:50:00,69.98,70.03,69.94,69.98,181909.0,55.6424,55.6821,55.6106,55.6424,181909.0
2018-07-20 15:55:00,69.98,70.07,69.97,70.02,680607.0,55.6424,55.7139,55.6344,55.6742,680607.0
2018-07-23 09:30:00,70.5,70.6,70.29,70.44,200580.0,56.0558,56.1353,55.8889,56.0081,200580.0
2018-07-23 09:35:00,70.44,70.62,70.43,70.45,116010.0,56.0081,56.1513,56.0002,56.0161,116010.0
2018-07-23 09:40:00,70.45,70.45,70.31,70.4,53927.0,56.0161,56.0161,55.9048,55.9763,53927.0
2018-07-23 09:45:00,70.41,70.54,70.29,70.31,90230.0,55.9843,56.0876,55.8889,55.9048,90230.0
2018-07-23 09:50:00,70.3,70.34,70.21,70.24,52680.0,55.8968,55.9286,55.8253,55.8491,52680.0
2018-07-23 09:55:00,70.23,70.34,70.19,70.3,101235.0,55.8412,55.9286,55.8094,55.8968,101235.0
2018-07-23 10:00:00,70.31,70.46,70.29,70.44,178757.0,55.9048,56.024,55.8889,56.0081,178757.0
2018-07-23 10:05:00,70.43,70.55,70.41,70.48,95041.0,56.0002,56.0956,55.9843,56.0399,95041.0
2018-07-23 10:10:00,70.48,70.49,70.21,70.21,51833.0,56.0399,56.0479,55.8253,55.8253,51833.0
2018-07-23 10:15:00,70.21,70.22,70.1,70.2,75301.0,55.8253,55.8332,55.7378,55.8173,75301.0
2018-07-23 10:20:00,70.2,70.32,70.13,70.25,80037.0,55.8173,55.9127,55.7616,55.8571,80037.0
2018-07-23 10:25:00,70.24,70.29,70.17,70.25,67294.0,55.8491,55.8889,55.7934,55.8571,67294.0
2018-07-23 10:30:00,70.26,70.6,70.25,70.47,88050.0,55.865,56.1353,55.8571,56.032,88050.0
2018-07-23 10:35:00,70.47,70.55,70.38,70.55,69428.0,56.032,56.0956,55.9604,56.0956,69428.0
2018-07-23 10:40:00,70.54,70.54,70.37,70.41,39057.0,56.0876,56.0876,55.9525,55.9843,39057.0
2018-07-23 10:45:00,70.42,70.43,70.26,70.3,36295.0,55.9922,56.0002,55.865,55.8968,36295.0
2018-07-23 10:50:00,70.31,70.31,70.2,70.27,43189.0,55.9048,55.9048,55.8173,55.873,43189.0
2018-07-23 10:55:00,70.28,70.31,70.19,70.2,158360.0,55.8809,55.9048,55.8094,55.8173,158360.0
2018-07-23 11:00:00,70.21,70.3,70.2,70.24,58772.0,55.8253,55.8968,55.8173,55.8491,58772.0
2018-07-23 11:05:00,70.24,70.25,70.11,70.23,81254.0,55.8491,55.8571,55.7457,55.8412,81254.0
2018-07-23 11:10:00,70.25,70.25,70.17,70.22,32952.0,55.8571,55.8571,55.7934,55.8332,32952.0
2018-07-23 11:15:00,70.21,70.31,70.19,70.28,76929.0,55.8253,55.9048,55.8094,55.8809,76929.0
2018-07-23 11:20:00,70.28,70.33,70.22,70.31,59443.0,55.8809,55.9207,55.8332,55.9048,59443.0
2018-07-23 11:25:00,70.3,70.47,70.28,70.44,40736.0,55.8968,56.032,55.8809,56.0081,40736.0
2018-07-23 11:30:00,70.45,70.48,70.4,70.46,22100.0,56.0161,56.0399,55.9763,56.024,22100.0
2018-07-23 11:35:00,70.48,70.5,70.42,70.48,25482.0,56.0399,56.0558,55.9922,56.0399,25482.0
2018-07-23 11:40:00,70.48,70.54,70.44,70.54,33251.0,56.0399,56.0876,56.0081,56.0876,33251.0
2018-07-23 11:45:00,70.54,70.6,70.51,70.59,36409.0,56.0876,56.1353,56.0638,56.1274,36409.0
2018-07-23 11:50:00,70.6,70.61,70.51,70.53,53442.0,56.1353,56.1433,56.0638,56.0797,53442.0
2018-07-23 11:55:00,70.54,70.6,70.5,70.58,36133.0,56.0876,56.1353,56.0558,56.1194,36133.0
2018-07-23 12:00:00,70.56,70.58,70.5,70.57,27199.0,56.1035,56.1194,56.0558,56.1115,27199.0
2018-07-23 12:05:00,70.57,70.58,70.44,70.47,41499.0,56.1115,56.1194,56.0081,56.032,41499.0
2018-07-23 12:10:00,70.47,70.47,70.35,70.35,59269.0,56.032,56.032,55.9366,55.9366,59269.0
2018-07-23 12:15:00,70.35,70.41,70.35,70.38,20711.0,55.9366,55.9843,55.9366,55.9604,20711.0
2018-07-23 12:20:00,70.37,70.4,70.32,70.37,29070.0,55.9525,55.9763,55.9127,55.9525,29070.0
2018-07-23 12:25:00,70.36,70.41,70.36,70.4,20003.0,55.9445,55.9843,55.9445,55.9763,20003.0
2018-07-23 12:30:00,70.4,70.42,70.35,70.41,33659.0,55.9763,55.9922,55.9366,55.9843,33659.0
2018-07-23 12:35:00,70.41,70.44,70.38,70.42,28974.0,55.9843,56.0081,55.9604,55.9922,28974.0
2018-07-23 12:40:00,70.41,70.45,70.36,70.4,22139.0,55.9843,56.0161,55.9445,55.9763,22139.0
2018-07-23 12:45:00,70.41,70.46,70.4,70.41,12934.0,55.9843,56.024,55.9763,55.9843,12934.0
2018-07-23 12:50:00,70.41,70.45,70.38,70.43,16676.0,55.9843,56.0161,55.9604,56.0002,16676.0
2018-07-23 12:55:00,70.43,70.45,70.4,70.42,17988.0,56.0002,56.0161,55.9763,55.9922,17988.0
2018-07-23 13:00:00,70.45,70.48,70.44,70.48,11843.0,56.0161,56.0399,56.0081,56.0399,11843.0
2018-07-23 13:05:00,70.48,70.48,70.4,70.41,17441.0,56.0399,56.0399,55.9763,55.9843,17441.0
2018-07-23 13:10:00,70.41,70.47,70.39,70.45,34336.0,55.9843,56.032,55.9684,56.0161,34336.0
2018-07-23 13:15:00,70.46,70.47,70.43,70.44,10646.0,56.024,56.032,56.0002,56.0081,10646.0
2018-07-23 13:20:00,70.43,70.45,70.39,70.4,25696.0,56.0002,56.0161,55.9684,55.9763,25696.0
2018-07-23 13:25:00,70.4,70.43,70.39,70.42,31529.0,55.9763,56.0002,55.9684,55.9922,31529.0
2018-07-23 13:30:00,70.41,70.45,70.4,70.42,22740.0,55.9843,56.0161,55.9763,55.9922,22740.0
2018-07-23 13:35:00,70.41,70.46,70.41,70.46,27607.0,55.9843,56.024,55.9843,56.024,27607.0
2018-07-23 13:40:00,70.45,70.47,70.45,70.46,15077.0,56.0161,56.032,56.0161,56.024,15077.0
2018-07-23 13:45:00,70.46,70.48,70.44,70.48,21821.0,56.024,56.0399,56.0081,56.0399,21821.0
2018-07-23 13:50:00,70.48,70.51,70.45,70.45,24342.0,56.0399,56.0638,56.0161,56.0161,24342.0
2018-07-23 13:55:00,70.45,70.49,70.4,70.41,41029.0,56.0161,56.0479,55.9763,55.9843,41029.0
2018-07-23 14:00:00,70.41,70.48,70.4,70.48,38453.0,55.9843,56.0399,55.9763,56.0399,38453.0
2018-07-23 14:05:00,70.48,70.48,70.41,70.47,14511.0,56.0399,56.0399,55.9843,56.032,14511.0
2018-07-23 14:10:00,70.47,70.51,70.47,70.48,32297.0,56.032,56.0638,56.032,56.0399,32297.0
2018-07-23 14:15:00,70.48,70.5,70.43,70.45,18349.0,56.0399,56.0558,56.0002,56.0161,18349.0
2018-07-23 14:20:00,70.45,70.51,70.44,70.49,35174.0,56.0161,56.0638,56.0081,56.0479,35174.0
2018-07-23 14:25:00,70.49,70.56,70.48,70.55,98027.0,56.0479,56.1035,56.0399,56.0956,98027.0
2018-07-23 14:30:00,70.55,70.58,70.53,70.58,71030.0,56.0956,56.1194,56.0797,56.1194,71030.0
2018-07-23 14:35:00,70.58,70.59,70.55,70.58,46986.0,56.1194,56.1274,56.0956,56.1194,46986.0
2018-07-23 14:40:00,70.58,70.59,70.57,70.58,78481.0,56.1194,56.1274,56.1115,56.1194,78481.0
2018-07-23 14:45:00,70.58,70.61,70.57,70.6,41622.0,56.1194,56.1433,56.1115,56.1353,41622.0
2018-07-23 14:50:00,70.6,70.6,70.46,70.48,38918.0,56.1353,56.1353,56.024,56.0399,38918.0
2018-07-23 14:55:00,70.48,70.5,70.45,70.49,37670.0,56.0399,56.0558,56.0161,56.0479,37670.0
2018-07-23 15:00:00,70.5,70.5,70.45,70.48,50285.0,56.0558,56.0558,56.0161,56.0399,50285.0
2018-07-23 15:05:00,70.48,70.5,70.47,70.48,37982.0,56.0399,56.0558,56.032,56.0399,37982.0
2018-07-23 15:10:00,70.48,70.49,70.41,70.46,41648.0,56.0399,56.0479,55.9843,56.024,41648.0
2018-07-23 15:15:00,70.46,70.46,70.42,70.45,78570.0,56.024,56.024,55.9922,56.0161,78570.0
2018-07-23 15:20:00,70.45,70.47,70.43,70.46,49142.0,56.0161,56.032,56.0002,56.024,49142.0
2018-07-23 15:25:00,70.47,70.5,70.46,70.5,92359.0,56.032,56.0558,56.024,56.0558,92359.0
2018-07-23 15:30:00,70.5,70.5,70.47,70.5,62477.0,56.0558,56.0558,56.032,56.0558,62477.0
2018-07-23 15:35:00,70.49,70.5,70.43,70.44,72303.0,56.0479,56.0558,56.0002,56.0081,72303.0
2018-07-23 15:40:00,70.44,70.47,70.41,70.41,96249.0,56.0081,56.032,55.9843,55.9843,96249.0
2018-07-23 15:45:00,70.41,70.42,70.32,70.34,126409.0,55.9843,55.9922,55.9127,55.9286,126409.0
2018-07-23 15:50:00,70.34,70.37,70.21,70.22,129326.0,55.9286,55.9525,55.8253,55.8332,129326.0
2018-07-23 15:55:00,70.22,70.26,69.89,70.03,705259.0,55.8332,55.865,55.5708,55.6821,705259.0
2018-07-24 09:30:00,70.7,70.74,70.37,70.67,212184.0,56.2149,56.2467,55.9525,56.191,212184.0
2018-07-24 09:35:00,70.7,70.97,70.68,70.9,97684.0,56.2149,56.4295,56.199,56.3739,97684.0
2018-07-24 09:40:00,70.91,71.07,70.88,70.98,133503.0,56.3818,56.5091,56.358,56.4375,133503.0
2018-07-24 09:45:00,71.0,71.08,70.92,71.08,54994.0,56.4534,56.517,56.3898,56.517,54994.0
2018-07-24 09:50:00,71.08,71.13,70.87,70.88,74445.0,56.517,56.5568,56.35,56.358,74445.0
2018-07-24 09:55:00,70.86,70.96,70.79,70.91,76586.0,56.3421,56.4216,56.2864,56.3818,76586.0
2018-07-24 10:00:00,70.91,71.08,70.89,70.99,75675.0,56.3818,56.517,56.3659,56.4454,75675.0
2018-07-24 10:05:00,70.97,71.16,70.96,71.05,135316.0,56.4295,56.5806,56.4216,56.4932,135316.0
2018-07-24 10:10:00,71.07,71.22,71.07,71.1,54586.0,56.5091,56.6283,56.5091,56.5329,54586.0
2018-07-24 10:15:00,71.1,71.19,70.98,71.16,88740.0,56.5329,56.6045,56.4375,56.5806,88740.0
2018-07-24 10:20:00,71.17,71.26,71.06,71.2,100804.0,56.5886,56.6601,56.5011,56.6124,100804.0
2018-07-24 10:25:00,71.21,71.34,71.2,71.3,50604.0,56.6204,56.7237,56.6124,56.6919,50604.0
2018-07-24 10:30:00,71.3,71.42,71.3,71.4,62521.0,56.6919,56.7873,56.6919,56.7714,62521.0
2018-07-24 10:35:00,71.4,71.5,71.36,71.41,44440.0,56.7714,56.851,56.7396,56.7794,44440.0
2018-07-24 10:40:00,71.39,71.45,71.31,71.38,69307.0,56.7635,56.8112,56.6999,56.7555,69307.0
2018-07-24 10:45:00,71.38,71.55,71.38,71.46,64965.0,56.7555,56.8907,56.7555,56.8192,64965.0
2018-07-24 10:50:00,71.47,71.53,71.34,71.34,54247.0,56.8271,56.8748,56.7237,56.7237,54247.0
2018-07-24 10:55:00,71.34,71.38,71.26,71.26,47175.0,56.7237,56.7555,56.6601,56.6601,47175.0
2018-07-24 11:00:00,71.27,71.29,71.14,71.18,56375.0,56.6681,56.684,56.5647,56.5965,56375.0
2018-07-24 11:05:00,71.17,71.19,71.11,71.15,46243.0,56.5886,56.6045,56.5409,56.5727,46243.0
2018-07-24 11:10:00,71.14,71.29,71.13,71.26,41558.0,56.5647,56.684,56.5568,56.6601,41558.0
2018-07-24 11:15:00,71.27,71.28,71.16,71.19,30494.0,56.6681,56.676,56.5806,56.6045,30494.0
2018-07-24 11:20:00,71.19,71.21,71.07,71.14,43646.0,56.6045,56.6204,56.5091,56.5647,43646.0
2018-07-24 11:25:00,71.14,71.24,71.13,71.22,34993.0,56.5647,56.6442,56.5568,56.6283,34993.0
2018-07-24 11:30:00,71.21,71.24,71.12,71.16,35128.0,56.6204,56.6442,56.5488,56.5806,35128.0
2018-07-24 11:35:00,71.15,71.15,71.04,71.05,33586.0,56.5727,56.5727,56.4852,56.4932,33586.0
2018-07-24 11:40:00,71.04,71.19,71.04,71.12,38798.0,56.4852,56.6045,56.4852,56.5488,38798.0
2018-07-24 11:45:00,71.11,71.12,71.04,71.11,38752.0,56.5409,56.5488,56.4852,56.5409,38752.0
2018-07-24 11:50:00,71.1,71.17,71.08,71.16,31183.0,56.5329,56.5886,56.517,56.5806,31183.0
2018-07-24 11:55:00,71.16,71.16,71.1,71.16,30487.0,56.5806,56.5806,56.5329,56.5806,30487.0
2018-07-24 12:00:00,71.15,71.15,71.08,71.14,24906.0,56.5727,56.5727,56.517,56.5647,24906.0
2018-07-24 12:05:00,71.14,71.2,71.14,71.18,22103.0,56.5647,56.6124,56.5647,56.5965,22103.0
2018-07-24 12:10:00,71.19,71.24,71.15,71.19,20407.0,56.6045,56.6442,56.5727,56.6045,20407.0
2018-07-24 12:15:00,71.18,71.2,71.13,71.15,17781.0,56.5965,56.6124,56.5568,56.5727,17781.0
2018-07-24 12:20:00,71.14,71.15,71.07,71.1,19392.0,56.5647,56.5727,56.5091,56.5329,19392.0
2018-07-24 12:25:00,71.09,71.15,71.09,71.11,27550.0,56.525,56.5727,56.525,56.5409,27550.0
2018-07-24 12:30:00,71.11,71.18,71.09,71.17,19726.0,56.5409,56.5965,56.525,56.5886,19726.0
2018-07-24 12:35:00,71.17,71.19,71.13,71.19,28978.0,56.5886,56.6045,56.5568,56.6045,28978.0
2018-07-24 12:40:00,71.2,71.2,71.08,71.09,24405.0,56.6124,56.6124,56.517,56.525,24405.0
2018-07-24 12:45:00,71.09,71.1,70.97,70.98,40658.0,56.525,56.5329,56.4295,56.4375,40658.0
2018-07-24 12:50:00,70.97,71.01,70.92,70.96,29475.0,56.4295,56.4613,56.3898,56.4216,29475.0
2018-07-24 12:55:00,70.97,71.07,70.97,71.05,17372.0,56.4295,56.5091,56.4295,56.4932,17372.0
2018-07-24 13:00:00,71.05,71.09,71.02,71.03,28683.0,56.4932,56.525,56.4693,56.4773,28683.0
2018-07-24 13:05:00,71.03,71.13,71.02,71.13,28784.0,56.4773,56.5568,56.4693,56.5568,28784.0
2018-07-24 13:10:00,71.12,71.15,71.06,71.08,24576.0,56.5488,56.5727,56.5011,56.517,24576.0
2018-07-24 13:15:00,71.07,71.07,70.91,70.92,40599.0,56.5091,56.5091,56.3818,56.3898,40599.0
2018-07-24 13:20:00,70.92,70.93,70.85,70.9,40568.0,56.3898,56.3977,56.3341,56.3739,40568.0
2018-07-24 13:25:00,70.9,70.92,70.84,70.88,31884.0,56.3739,56.3898,56.3262,56.358,31884.0
2018-07-24 13:30:00,70.88,70.91,70.77,70.85,21964.0,56.358,56.3818,56.2705,56.3341,21964.0
2018-07-24 13:35:00,70.85,70.86,70.77,70.79,18547.0,56.3341,56.3421,56.2705,56.2864,18547.0
2018-07-24 13:40:00,70.81,70.84,70.78,70.84,12128.0,56.3023,56.3262,56.2785,56.3262,12128.0
2018-07-24 13:45:00,70.83,70.87,70.75,70.84,26907.0,56.3182,56.35,56.2546,56.3262,26907.0
2018-07-24 13:50:00,70.84,70.87,70.79,70.8,18215.0,56.3262,56.35,56.2864,56.2944,18215.0
2018-07-24 13:55:00,70.8,70.89,70.78,70.87,21744.0,56.2944,56.3659,56.2785,56.35,21744.0
2018-07-24 14:00:00,70.86,70.9,70.82,70.83,39744.0,56.3421,56.3739,56.3103,56.3182,39744.0
2018-07-24 14:05:00,70.82,70.87,70.77,70.84,53841.0,56.3103,56.35,56.2705,56.3262,53841.0
2018-07-24 14:10:00,70.84,70.87,70.82,70.86,28970.0,56.3262,56.35,56.3103,56.3421,28970.0
2018-07-24 14:15:00,70.85,70.88,70.8,70.88,27336.0,56.3341,56.358,56.2944,56.358,27336.0
2018-07-24 14:20:00,70.88,70.92,70.86,70.91,17196.0,56.358,56.3898,56.3421,56.3818,17196.0
2018-07-24 14:25:00,70.91,70.92,70.88,70.92,26491.0,56.3818,56.3898,56.358,56.3898,26491.0
2018-07-24 14:30:00,70.92,70.94,70.88,70.92,24195.0,56.3898,56.4057,56.358,56.3898,24195.0
2018-07-24 14:35:00,70.9,70.91,70.76,70.78,37037.0,56.3739,56.3818,56.2626,56.2785,37037.0
2018-07-24 14:40:00,70.78,70.83,70.77,70.81,45529.0,56.2785,56.3182,56.2705,56.3023,45529.0
2018-07-24 14:45:00,70.82,70.9,70.8,70.84,34925.0,56.3103,56.3739,56.2944,56.3262,34925.0
2018-07-24 14:50:00,70.83,70.84,70.78,70.81,19164.0,56.3182,56.3262,56.2785,56.3023,19164.0
2018-07-24 14:55:00,70.81,70.89,70.8,70.86,29466.0,56.3023,56.3659,56.2944,56.3421,29466.0
2018-07-24 15:00:00,70.87,70.89,70.83,70.88,35907.0,56.35,56.3659,56.3182,56.358,35907.0
2018-07-24 15:05:00,70.88,70.93,70.84,70.9,27824.0,56.358,56.3977,56.3262,56.3739,27824.0
2018-07-24 15:10:00,70.91,70.91,70.82,70.88,21898.0,56.3818,56.3818,56.3103,56.358,21898.0
2018-07-24 15:15:00,70.87,70.89,70.82,70.84,22823.0,56.35,56.3659,56.3103,56.3262,22823.0
2018-07-24 15:20:00,70.83,70.86,70.79,70.86,43197.0,56.3182,56.3421,56.2864,56.3421,43197.0
2018-07-24 15:25:00,70.87,70.91,70.85,70.87,31315.0,56.35,56.3818,56.3341,56.35,31315.0
2018-07-24 15:30:00,70.87,70.89,70.79,70.79,64185.0,56.35,56.3659,56.2864,56.2864,64185.0
2018-07-24 15:35:00,70.8,70.82,70.72,70.73,76321.0,56.2944,56.3103,56.2308,56.2387,76321.0
2018-07-24 15:40:00,70.73,70.83,70.73,70.81,58685.0,56.2387,56.3182,56.2387,56.3023,58685.0
2018-07-24 15:45:00,70.8,70.82,70.73,70.81,94759.0,56.2944,56.3103,56.2387,56.3023,94759.0
2018-07-24 15:50:00,70.82,70.86,70.77,70.83,96131.0,56.3103,56.3421,56.2705,56.3182,96131.0
2018-07-24 15:55:00,70.83,70.86,70.76,70.83,216184.0,56.3182,56.3421,56.2626,56.3182,216184.0
2018-07-25 09:30:00,70.92,71.08,70.49,70.68,170641.0,56.3898,56.517,56.0479,56.199,170641.0
2018-07-25 09:35:00,70.66,70.91,70.52,70.74,76727.0,56.1831,56.3818,56.0717,56.2467,76727.0
2018-07-25 09:40:00,70.74,71.0,70.7,70.97,69188.0,56.2467,56.4534,56.2149,56.4295,69188.0
2018-07-25 09:45:00,70.96,71.08,70.88,70.95,62924.0,56.4216,56.517,56.358,56.4136,62924.0
2018-07-25 09:50:00,70.96,70.99,70.77,70.77,43870.0,56.4216,56.4454,56.2705,56.2705,43870.0
2018-07-25 09:55:00,70.77,70.87,70.73,70.84,42104.0,56.2705,56.35,56.2387,56.3262,42104.0
2018-07-25 10:00:00,70.84,70.84,70.7,70.78,41471.0,56.3262,56.3262,56.2149,56.2785,41471.0
2018-07-25 10:05:00,70.79,70.88,70.75,70.8,35621.0,56.2864,56.358,56.2546,56.2944,35621.0
2018-07-25 10:10:00,70.8,70.83,70.62,70.68,56694.0,56.2944,56.3182,56.1513,56.199,56694.0
2018-07-25 10:15:00,70.69,70.79,70.64,70.79,34849.0,56.2069,56.2864,56.1672,56.2864,34849.0
2018-07-25 10:20:00,70.78,70.81,70.71,70.76,27797.0,56.2785,56.3023,56.2228,56.2626,27797.0
2018-07-25 10:25:00,70.76,70.87,70.73,70.87,28341.0,56.2626,56.35,56.2387,56.35,28341.0
2018-07-25 10:30:00,70.92,71.18,70.87,71.15,97826.0,56.3898,56.5965,56.35,56.5727,97826.0
2018-07-25 10:35:00,71.15,71.32,71.14,71.3,89315.0,56.5727,56.7078,56.5647,56.6919,89315.0
2018-07-25 10:40:00,71.31,71.34,71.21,71.28,112539.0,56.6999,56.7237,56.6204,56.676,112539.0
2018-07-25 10:45:00,71.26,71.32,71.14,71.24,201786.0,56.6601,56.7078,56.5647,56.6442,201786.0
2018-07-25 10:50:00,71.23,71.28,70.89,70.89,202809.0,56.6363,56.676,56.3659,56.3659,202809.0
2018-07-25 10:55:00,70.89,71.04,70.79,71.03,62688.0,56.3659,56.4852,56.2864,56.4773,62688.0
2018-07-25 11:00:00,71.03,71.17,71.0,71.09,38952.0,56.4773,56.5886,56.4534,56.525,38952.0
2018-07-25 11:05:00,71.09,71.18,71.07,71.15,33265.0,56.525,56.5965,56.5091,56.5727,33265.0
2018-07-25 11:10:00,71.14,71.26,71.13,71.19,34103.0,56.5647,56.6601,56.5568,56.6045,34103.0
2018-07-25 11:15:00,71.19,71.19,71.08,71.08,54124.0,56.6045,56.6045,56.517,56.517,54124.0
2018-07-25 11:20:00,71.08,71.25,71.05,71.23,39152.0,56.517,56.6522,56.4932,56.6363,39152.0
2018-07-25 11:25:00,71.23,71.41,71.23,71.41,35959.0,56.6363,56.7794,56.6363,56.7794,35959.0
2018-07-25 11:30:00,71.42,71.46,71.39,71.39,31828.0,56.7873,56.8192,56.7635,56.7635,31828.0
2018-07-25 11:35:00,71.39,71.42,71.33,71.33,27841.0,56.7635,56.7873,56.7158,56.7158,27841.0
2018-07-25 11:40:00,71.33,71.41,71.33,71.41,30317.0,56.7158,56.7794,56.7158,56.7794,30317.0
2018-07-25 11:45:00,71.41,71.5,71.33,71.35,47121.0,56.7794,56.851,56.7158,56.7317,47121.0
2018-07-25 11:50:00,71.35,71.4,71.31,71.32,22742.0,56.7317,56.7714,56.6999,56.7078,22742.0
2018-07-25 11:55:00,71.33,71.51,71.31,71.5,50618.0,56.7158,56.8589,56.6999,56.851,50618.0
2018-07-25 12:00:00,71.5,71.5,71.34,71.34,52788.0,56.851,56.851,56.7237,56.7237,52788.0
2018-07-25 12:05:00,71.34,71.39,71.3,71.33,31710.0,56.7237,56.7635,56.6919,56.7158,31710.0
2018-07-25 12:10:00,71.33,71.4,71.31,71.36,47701.0,56.7158,56.7714,56.6999,56.7396,47701.0
2018-07-25 12:15:00,71.35,71.38,71.3,71.36,95466.0,56.7317,56.7555,56.6919,56.7396,95466.0
2018-07-25 12:20:00,71.36,71.5,71.35,71.47,47098.0,56.7396,56.851,56.7317,56.8271,47098.0
2018-07-25 12:25:00,71.46,71.51,71.46,71.48,26336.0,56.8192,56.8589,56.8192,56.8351,26336.0
2018-07-25 12:30:00,71.48,71.49,71.43,71.43,32931.0,56.8351,56.843,56.7953,56.7953,32931.0
2018-07-25 12:35:00,71.43,71.48,71.41,71.46,24612.0,56.7953,56.8351,56.7794,56.8192,24612.0
2018-07-25 12:40:00,71.45,71.51,71.45,71.47,32617.0,56.8112,56.8589,56.8112,56.8271,32617.0
2018-07-25 12:45:00,71.47,71.51,71.43,71.48,29571.0,56.8271,56.8589,56.7953,56.8351,29571.0
2018-07-25 12:50:00,71.48,71.5,71.4,71.47,20640.0,56.8351,56.851,56.7714,56.8271,20640.0
2018-07-25 12:55:00,71.46,71.5,71.43,71.46,20808.0,56.8192,56.851,56.7953,56.8192,20808.0
2018-07-25 13:00:00,71.45,71.51,71.45,71.49,29764.0,56.8112,56.8589,56.8112,56.843,29764.0
2018-07-25 13:05:00,71.5,71.5,71.45,71.5,34286.0,56.851,56.851,56.8112,56.851,34286.0
2018-07-25 13:10:00,71.5,71.5,71.45,71.46,23122.0,56.851,56.851,56.8112,56.8192,23122.0
2018-07-25 13:15:00,71.46,71.48,71.42,71.45,23792.0,56.8192,56.8351,56.7873,56.8112,23792.0
2018-07-25 13:20:00,71.44,71.46,71.4,71.45,24670.0,56.8032,56.8192,56.7714,56.8112,24670.0
2018-07-25 13:25:00,71.45,71.49,71.44,71.45,15918.0,56.8112,56.843,56.8032,56.8112,15918.0
2018-07-25 13:30:00,71.45,71.46,71.39,71.45,25330.0,56.8112,56.8192,56.7635,56.8112,25330.0
2018-07-25 13:35:00,71.45,71.5,71.43,71.48,24682.0,56.8112,56.851,56.7953,56.8351,24682.0
2018-07-25 13:40:00,71.48,71.51,71.41,71.44,22368.0,56.8351,56.8589,56.7794,56.8032,22368.0
2018-07-25 13:45:00,71.44,71.48,71.43,71.48,27076.0,56.8032,56.8351,56.7953,56.8351,27076.0
2018-07-25 13:50:00,71.47,71.48,71.33,71.34,32098.0,56.8271,56.8351,56.7158,56.7237,32098.0
2018-07-25 13:55:00,71.33,71.35,71.27,71.35,22312.0,56.7158,56.7317,56.6681,56.7317,22312.0
2018-07-25 14:00:00,71.35,71.4,71.3,71.37,32404.0,56.7317,56.7714,56.6919,56.7476,32404.0
2018-07-25 14:05:00,71.36,71.44,71.35,71.44,17936.0,56.7396,56.8032,56.7317,56.8032,17936.0
2018-07-25 14:10:00,71.44,71.45,71.37,71.42,23889.0,56.8032,56.8112,56.7476,56.7873,23889.0
2018-07-25 14:15:00,71.41,71.42,71.23,71.24,31418.0,56.7794,56.7873,56.6363,56.6442,31418.0
2018-07-25 14:20:00,71.24,71.24,71.11,71.13,23965.0,56.6442,56.6442,56.5409,56.5568,23965.0
2018-07-25 14:25:00,71.12,71.2,71.11,71.13,46559.0,56.5488,56.6124,56.5409,56.5568,46559.0
2018-07-25 14:30:00,71.12,71.16,71.11,71.14,46818.0,56.5488,56.5806,56.5409,56.5647,46818.0
2018-07-25 14:35:00,71.14,71.19,71.13,71.18,34313.0,56.5647,56.6045,56.5568,56.5965,34313.0
2018-07-25 14:40:00,71.17,71.25,71.16,71.25,24458.0,56.5886,56.6522,56.5806,56.6522,24458.0
2018-07-25 14:45:00,71.25,71.3,71.21,71.27,40528.0,56.6522,56.6919,56.6204,56.6681,40528.0
2018-07-25 14:50:00,71.27,71.3,71.23,71.23,25920.0,56.6681,56.6919,56.6363,56.6363,25920.0
2018-07-25 14:55:00,71.24,71.31,71.24,71.29,36363.0,56.6442,56.6999,56.6442,56.684,36363.0
2018-07-25 15:00:00,71.28,71.32,71.27,71.31,26844.0,56.676,56.7078,56.6681,56.6999,26844.0
2018-07-25 15:05:00,71.3,71.35,71.3,71.34,32270.0,56.6919,56.7317,56.6919,56.7237,32270.0
2018-07-25 15:10:00,71.35,71.35,71.27,71.27,26191.0,56.7317,56.7317,56.6681,56.6681,26191.0
2018-07-25 15:15:00,71.27,71.31,71.25,71.28,52560.0,56.6681,56.6999,56.6522,56.676,52560.0
2018-07-25 15:20:00,71.28,71.28,71.23,71.27,75567.0,56.676,56.676,56.6363,56.6681,75567.0
2018-07-25 15:25:00,71.26,71.29,71.23,71.27,45862.0,56.6601,56.684,56.6363,56.6681,45862.0
2018-07-25 15:30:00,71.28,71.29,71.2,71.24,55060.0,56.676,56.684,56.6124,56.6442,55060.0
2018-07-25 15:35:00,71.25,71.43,71.24,71.32,99090.0,56.6522,56.7953,56.6442,56.7078,99090.0
2018-07-25 15:40:00,71.33,71.46,71.32,71.42,95800.0,56.7158,56.8192,56.7078,56.7873,95800.0
2018-07-25 15:45:00,71.41,71.52,71.25,71.5,180083.0,56.7794,56.8669,56.6522,56.851,180083.0
2018-07-25 15:50:00,71.5,71.6,71.42,71.43,128568.0,56.851,56.9305,56.7873,56.7953,128568.0
2018-07-25 15:55:00,71.44,71.5,71.26,71.49,360341.0,56.8032,56.851,56.6601,56.843,360341.0
2018-07-26 09:30:00,71.16,71.5,70.7,71.03,217135.0,56.5806,56.851,56.2149,56.4773,217135.0
2018-07-26 09:35:00,71.03,71.5,70.99,71.37,165419.0,56.4773,56.851,56.4454,56.7476,165419.0
2018-07-26 09:40:00,71.37,71.39,70.8,70.99,118431.0,56.7476,56.7635,56.2944,56.4454,118431.0
2018-07-26 09:45:00,70.99,71.06,70.61,70.71,96103.0,56.4454,56.5011,56.1433,56.2228,96103.0
2018-07-26 09:50:00,70.73,71.09,70.71,70.82,86206.0,56.2387,56.525,56.2228,56.3103,86206.0
2018-07-26 09:55:00,70.83,71.08,70.8,70.83,68563.0,56.3182,56.517,56.2944,56.3182,68563.0
2018-07-26 10:00:00,70.82,71.0,70.67,70.73,64405.0,56.3103,56.4534,56.191,56.2387,64405.0
2018-07-26 10:05:00,70.72,70.93,70.71,70.91,41743.0,56.2308,56.3977,56.2228,56.3818,41743.0
2018-07-26 10:10:00,70.93,71.03,70.86,70.88,50663.0,56.3977,56.4773,56.3421,56.358,50663.0
2018-07-26 10:15:00,70.9,70.93,70.77,70.84,50728.0,56.3739,56.3977,56.2705,56.3262,50728.0
2018-07-26 10:20:00,70.85,70.95,70.8,70.95,42624.0,56.3341,56.4136,56.2944,56.4136,42624.0
2018-07-26 10:25:00,70.94,71.02,70.88,70.94,65921.0,56.4057,56.4693,56.358,56.4057,65921.0
2018-07-26 10:30:00,70.95,71.0,70.89,70.9,59128.0,56.4136,56.4534,56.3659,56.3739,59128.0
2018-07-26 10:35:00,70.9,71.01,70.9,70.98,127010.0,56.3739,56.4613,56.3739,56.4375,127010.0
2018-07-26 10:40:00,70.98,71.02,70.93,71.0,57918.0,56.4375,56.4693,56.3977,56.4534,57918.0
2018-07-26 10:45:00,71.0,71.02,70.93,70.93,85930.0,56.4534,56.4693,56.3977,56.3977,85930.0
2018-07-26 10:50:00,70.93,71.02,70.93,71.0,51277.0,56.3977,56.4693,56.3977,56.4534,51277.0
2018-07-26 10:55:00,70.99,71.01,70.97,71.0,105882.0,56.4454,56.4613,56.4295,56.4534,105882.0
2018-07-26 11:00:00,71.0,71.02,70.97,70.98,150103.0,56.4534,56.4693,56.4295,56.4375,150103.0
2018-07-26 11:05:00,70.98,71.03,70.96,71.0,111766.0,56.4375,56.4773,56.4216,56.4534,111766.0
2018-07-26 11:10:00,71.0,71.01,70.91,70.95,65556.0,56.4534,56.4613,56.3818,56.4136,65556.0
2018-07-26 11:15:00,70.95,71.06,70.95,71.06,61679.0,56.4136,56.5011,56.4136,56.5011,61679.0
2018-07-26 11:20:00,71.04,71.22,71.04,71.18,71708.0,56.4852,56.6283,56.4852,56.5965,71708.0
2018-07-26 11:25:00,71.18,71.31,71.09,71.15,67032.0,56.5965,56.6999,56.525,56.5727,67032.0
2018-07-26 11:30:00,71.15,71.18,71.05,71.06,37728.0,56.5727,56.5965,56.4932,56.5011,37728.0
2018-07-26 11:35:00,71.06,71.25,71.05,71.25,31088.0,56.5011,56.6522,56.4932,56.6522,31088.0
2018-07-26 11:40:00,71.26,71.28,71.15,71.15,46195.0,56.6601,56.676,56.5727,56.5727,46195.0
2018-07-26 11:45:00,71.14,71.28,71.13,71.23,30852.0,56.5647,56.676,56.5568,56.6363,30852.0
2018-07-26 11:50:00,71.23,71.26,71.14,71.23,39663.0,56.6363,56.6601,56.5647,56.6363,39663.0
2018-07-26 11:55:00,71.23,71.27,71.17,71.22,28639.0,56.6363,56.6681,56.5886,56.6283,28639.0
2018-07-26 12:00:00,71.22,71.3,71.17,71.24,49836.0,56.6283,56.6919,56.5886,56.6442,49836.0
2018-07-26 12:05:00,71.23,71.38,71.21,71.34,71146.0,56.6363,56.7555,56.6204,56.7237,71146.0
2018-07-26 12:10:00,71.34,71.37,71.18,71.19,65463.0,56.7237,56.7476,56.5965,56.6045,65463.0
2018-07-26 12:15:00,71.19,71.22,71.1,71.2,124467.0,56.6045,56.6283,56.5329,56.6124,124467.0
2018-07-26 12:20:00,71.2,71.32,71.15,71.23,222306.0,56.6124,56.7078,56.5727,56.6363,222306.0
2018-07-26 12:25:00,71.23,71.45,71.18,71.42,146920.0,56.6363,56.8112,56.5965,56.7873,146920.0
2018-07-26 12:30:00,71.44,71.48,71.32,71.44,229944.0,56.8032,56.8351,56.7078,56.8032,229944.0
2018-07-26 12:35:00,71.44,71.55,71.42,71.43,88865.0,56.8032,56.8907,56.7873,56.7953,88865.0
2018-07-26 12:40:00,71.43,71.66,71.43,71.57,70307.0,56.7953,56.9782,56.7953,56.9066,70307.0
2018-07-26 12:45:00,71.58,71.65,71.54,71.6,30702.0,56.9146,56.9702,56.8828,56.9305,30702.0
2018-07-26 12:50:00,71.6,71.67,71.54,71.61,37369.0,56.9305,56.9861,56.8828,56.9384,37369.0
2018-07-26 12:55:00,71.62,71.62,71.47,71.58,44887.0,56.9464,56.9464,56.8271,56.9146,44887.0
2018-07-26 13:00:00,71.58,71.62,71.56,71.59,23102.0,56.9146,56.9464,56.8987,56.9225,23102.0
2018-07-26 13:05:00,71.61,71.75,71.55,71.74,135527.0,56.9384,57.0497,56.8907,57.0418,135527.0
2018-07-26 13:10:00,71.75,71.77,71.7,71.75,36851.0,57.0497,57.0656,57.01,57.0497,36851.0
2018-07-26 13:15:00,71.75,71.76,71.72,71.74,25956.0,57.0497,57.0577,57.0259,57.0418,25956.0
2018-07-26 13:20:00,71.74,71.77,71.64,71.65,49556.0,57.0418,57.0656,56.9623,56.9702,49556.0
2018-07-26 13:25:00,71.66,71.72,71.65,71.69,36341.0,56.9782,57.0259,56.9702,57.002,36341.0
2018-07-26 13:30:00,71.69,71.69,71.61,71.68,22544.0,57.002,57.002,56.9384,56.9941,22544.0
2018-07-26 13:35:00,71.68,71.72,71.66,71.72,25293.0,56.9941,57.0259,56.9782,57.0259,25293.0
2018-07-26 13:40:00,71.72,71.76,71.72,71.74,30498.0,57.0259,57.0577,57.0259,57.0418,30498.0
2018-07-26 13:45:00,71.74,71.76,71.73,71.73,41208.0,57.0418,57.0577,57.0338,57.0338,41208.0
2018-07-26 13:50:00,71.72,71.93,71.72,71.88,51617.0,57.0259,57.1929,57.0259,57.1531,51617.0
2018-07-26 13:55:00,71.88,71.9,71.76,71.84,46429.0,57.1531,57.169,57.0577,57.1213,46429.0
2018-07-26 14:00:00,71.84,71.85,71.69,71.72,59387.0,57.1213,57.1292,57.002,57.0259,59387.0
2018-07-26 14:05:00,71.71,71.76,71.7,71.75,30008.0,57.0179,57.0577,57.01,57.0497,30008.0
2018-07-26 14:10:00,71.76,71.77,71.67,71.72,41227.0,57.0577,57.0656,56.9861,57.0259,41227.0
2018-07-26 14:15:00,71.72,71.76,71.67,71.71,39922.0,57.0259,57.0577,56.9861,57.0179,39922.0
2018-07-26 14:20:00,71.7,71.78,71.68,71.78,36011.0,57.01,57.0736,56.9941,57.0736,36011.0
2018-07-26 14:25:00,71.78,71.8,71.71,71.74,42483.0,57.0736,57.0895,57.0179,57.0418,42483.0
2018-07-26 14:30:00,71.73,71.74,71.69,71.73,132435.0,57.0338,57.0418,57.002,57.0338,132435.0
2018-07-26 14:35:00,71.72,71.79,71.7,71.78,31346.0,57.0259,57.0815,57.01,57.0736,31346.0
2018-07-26 14:40:00,71.78,71.81,71.76,71.77,47453.0,57.0736,57.0974,57.0577,57.0656,47453.0
2018-07-26 14:45:00,71.77,71.82,71.75,71.8,52336.0,57.0656,57.1054,57.0497,57.0895,52336.0
2018-07-26 14:50:00,71.8,71.87,71.79,71.85,48029.0,57.0895,57.1451,57.0815,57.1292,48029.0
2018-07-26 14:55:00,71.84,71.86,71.8,71.81,61382.0,57.1213,57.1372,57.0895,57.0974,61382.0
2018-07-26 15:00:00,71.81,71.85,71.7,71.73,59340.0,57.0974,57.1292,57.01,57.0338,59340.0
2018-07-26 15:05:00,71.73,71.77,71.71,71.73,33129.0,57.0338,57.0656,57.0179,57.0338,33129.0
2018-07-26 15:10:00,71.73,71.73,71.62,71.64,146487.0,57.0338,57.0338,56.9464,56.9623,146487.0
2018-07-26 15:15:00,71.64,71.82,71.63,71.78,40888.0,56.9623,57.1054,56.9543,57.0736,40888.0
2018-07-26 15:20:00,71.78,71.8,71.72,71.76,51822.0,57.0736,57.0895,57.0259,57.0577,51822.0
2018-07-26 15:25:00,71.77,71.84,71.77,71.83,46166.0,57.0656,57.1213,57.0656,57.1133,46166.0
2018-07-26 15:30:00,71.83,71.93,71.81,71.9,93722.0,57.1133,57.1929,57.0974,57.169,93722.0
2018-07-26 15:35:00,71.91,71.94,71.85,71.9,74767.0,57.177,57.2008,57.1292,57.169,74767.0
2018-07-26 15:40:00,71.9,71.92,71.86,71.89,89275.0,57.169,57.1849,57.1372,57.1611,89275.0
2018-07-26 15:45:00,71.89,71.95,71.86,71.87,177501.0,57.1611,57.2088,57.1372,57.1451,177501.0
2018-07-26 15:50:00,71.86,71.87,71.75,71.75,158902.0,57.1372,57.1451,57.0497,57.0497,158902.0
2018-07-26 15:55:00,71.75,71.89,71.73,71.78,444628.0,57.0497,57.1611,57.0338,57.0736,444628.0
2018-07-27 09:30:00,71.48,71.91,71.36,71.74,193372.0,56.8351,57.177,56.7396,57.0418,193372.0
2018-07-27 09:35:00,71.77,71.97,71.67,71.73,65840.0,57.0656,57.2247,56.9861,57.0338,65840.0
2018-07-27 09:40:00,71.73,71.86,71.7,71.76,174793.0,57.0338,57.1372,57.01,57.0577,174793.0
2018-07-27 09:45:00,71.76,72.14,71.76,72.1,183698.0,57.0577,57.3598,57.0577,57.328,183698.0
2018-07-27 09:50:00,72.09,72.12,71.91,71.97,146611.0,57.3201,57.3439,57.177,57.2247,146611.0
2018-07-27 09:55:00,71.98,72.22,71.98,72.17,88510.0,57.2326,57.4234,57.2326,57.3837,88510.0
2018-07-27 10:00:00,72.2,72.27,72.04,72.08,174619.0,57.4075,57.4632,57.2803,57.3121,174619.0
2018-07-27 10:05:00,72.09,72.15,72.02,72.04,100382.0,57.3201,57.3678,57.2644,57.2803,100382.0
2018-07-27 10:10:00,72.06,72.14,71.97,71.99,97597.0,57.2962,57.3598,57.2247,57.2406,97597.0
2018-07-27 10:15:00,71.98,72.11,71.98,72.09,72652.0,57.2326,57.336,57.2326,57.3201,72652.0
2018-07-27 10:20:00,72.08,72.11,72.03,72.08,71119.0,57.3121,57.336,57.2724,57.3121,71119.0
2018-07-27 10:25:00,72.09,72.11,71.92,71.98,51904.0,57.3201,57.336,57.1849,57.2326,51904.0
2018-07-27 10:30:00,71.96,71.98,71.88,71.91,110820.0,57.2167,57.2326,57.1531,57.177,110820.0
2018-07-27 10:35:00,71.91,72.11,71.88,72.01,150159.0,57.177,57.336,57.1531,57.2565,150159.0
2018-07-27 10:40:00,72.02,72.04,71.93,71.95,73843.0,57.2644,57.2803,57.1929,57.2088,73843.0
2018-07-27 10:45:00,71.96,72.0,71.62,71.64,98019.0,57.2167,57.2485,56.9464,56.9623,98019.0
2018-07-27 10:50:00,71.65,71.7,71.6,71.7,126519.0,56.9702,57.01,56.9305,57.01,126519.0
2018-07-27 10:55:00,71.67,71.91,71.67,71.91,39659.0,56.9861,57.177,56.9861,57.177,39659.0
2018-07-27 11:00:00,71.91,71.95,71.84,71.94,25209.0,57.177,57.2088,57.1213,57.2008,25209.0
2018-07-27 11:05:00,71.96,71.96,71.87,71.9,22758.0,57.2167,57.2167,57.1451,57.169,22758.0
2018-07-27 11:10:00,71.89,71.9,71.76,71.86,39689.0,57.1611,57.169,57.0577,57.1372,39689.0
2018-07-27 11:15:00,71.84,71.84,71.76,71.83,47034.0,57.1213,57.1213,57.0577,57.1133,47034.0
2018-07-27 11:20:00,71.82,71.95,71.81,71.93,55228.0,57.1054,57.2088,57.0974,57.1929,55228.0
2018-07-27 11:25:00,71.93,71.94,71.87,71.9,44605.0,57.1929,57.2008,57.1451,57.169,44605.0
2018-07-27 11:30:00,71.9,71.92,71.85,71.89,91911.0,57.169,57.1849,57.1292,57.1611,91911.0
2018-07-27 11:35:00,71.89,71.92,71.82,71.91,32985.0,57.1611,57.1849,57.1054,57.177,32985.0
2018-07-27 11:40:00,71.92,71.92,71.87,71.89,37358.0,57.1849,57.1849,57.1451,57.1611,37358.0
2018-07-27 11:45:00,71.9,72.0,71.89,71.98,75171.0,57.169,57.2485,57.1611,57.2326,75171.0
2018-07-27 11:50:00,71.99,72.0,71.89,71.92,71180.0,57.2406,57.2485,57.1611,57.1849,71180.0
2018-07-27 11:55:00,71.91,71.97,71.88,71.92,146362.0,57.177,57.2247,57.1531,57.1849,146362.0
2018-07-27 12:00:00,71.92,71.94,71.85,71.86,52180.0,57.1849,57.2008,57.1292,57.1372,52180.0
2018-07-27 12:05:00,71.86,71.92,71.84,71.9,31681.0,57.1372,57.1849,57.1213,57.169,31681.0
2018-07-27 12:10:00,71.91,71.92,71.87,71.91,19921.0,57.177,57.1849,57.1451,57.177,19921.0
2018-07-27 12:15:00,71.91,71.97,71.91,71.97,20631.0,57.177,57.2247,57.177,57.2247,20631.0
2018-07-27 12:20:00,71.97,71.98,71.95,71.96,18522.0,57.2247,57.2326,57.2088,57.2167,18522.0
2018-07-27 12:25:00,71.96,71.98,71.92,71.96,35800.0,57.2167,57.2326,57.1849,57.2167,35800.0
2018-07-27 12:30:00,71.96,71.97,71.83,71.86,30367.0,57.2167,57.2247,57.1133,57.1372,30367.0
2018-07-27 12:35:00,71.86,71.86,71.74,71.78,30518.0,57.1372,57.1372,57.0418,57.0736,30518.0
2018-07-27 12:40:00,71.75,71.88,71.74,71.88,31015.0,57.0497,57.1531,57.0418,57.1531,31015.0
2018-07-27 12:45:00,71.87,71.91,71.86,71.91,26568.0,57.1451,57.177,57.1372,57.177,26568.0
2018-07-27 12:50:00,71.9,71.91,71.82,71.83,36665.0,57.169,57.177,57.1054,57.1133,36665.0
2018-07-27 12:55:00,71.84,71.84,71.6,71.62,58673.0,57.1213,57.1213,56.9305,56.9464,58673.0
2018-07-27 13:00:00,71.61,71.63,71.51,71.61,63846.0,56.9384,56.9543,56.8589,56.9384,63846.0
2018-07-27 13:05:00,71.61,71.66,71.51,71.53,100656.0,56.9384,56.9782,56.8589,56.8748,100656.0
2018-07-27 13:10:00,71.53,71.56,71.48,71.52,45665.0,56.8748,56.8987,56.8351,56.8669,45665.0
2018-07-27 13:15:00,71.52,71.52,71.45,71.48,15904.0,56.8669,56.8669,56.8112,56.8351,15904.0
2018-07-27 13:20:00,71.48,71.51,71.43,71.46,30507.0,56.8351,56.8589,56.7953,56.8192,30507.0
2018-07-27 13:25:00,71.46,71.48,71.37,71.46,58009.0,56.8192,56.8351,56.7476,56.8192,58009.0
2018-07-27 13:30:00,71.46,71.51,71.42,71.48,18881.0,56.8192,56.8589,56.7873,56.8351,18881.0
2018-07-27 13:35:00,71.48,71.51,71.45,71.5,32382.0,56.8351,56.8589,56.8112,56.851,32382.0
2018-07-27 13:40:00,71.49,71.52,71.43,71.49,39715.0,56.843,56.8669,56.7953,56.843,39715.0
2018-07-27 13:45:00,71.5,71.55,71.48,71.51,63477.0,56.851,56.8907,56.8351,56.8589,63477.0
2018-07-27 13:50:00,71.5,71.55,71.49,71.5,24715.0,56.851,56.8907,56.843,56.851,24715.0
2018-07-27 13:55:00,71.5,71.5,71.32,71.34,37366.0,56.851,56.851,56.7078,56.7237,37366.0
2018-07-27 14:00:00,71.35,71.39,71.31,71.34,35756.0,56.7317,56.7635,56.6999,56.7237,35756.0
2018-07-27 14:05:00,71.34,71.37,71.33,71.36,23238.0,56.7237,56.7476,56.7158,56.7396,23238.0
2018-07-27 14:10:00,71.36,71.41,71.34,71.35,26429.0,56.7396,56.7794,56.7237,56.7317,26429.0
2018-07-27 14:15:00,71.36,71.37,71.3,71.3,44616.0,56.7396,56.7476,56.6919,56.6919,44616.0
2018-07-27 14:20:00,71.29,71.37,71.28,71.31,34994.0,56.684,56.7476,56.676,56.6999,34994.0
2018-07-27 14:25:00,71.3,71.32,71.28,71.31,23252.0,56.6919,56.7078,56.676,56.6999,23252.0
2018-07-27 14:30:00,71.31,71.41,71.3,71.39,23559.0,56.6999,56.7794,56.6919,56.7635,23559.0
2018-07-27 14:35:00,71.38,71.38,71.26,71.26,19941.0,56.7555,56.7555,56.6601,56.6601,19941.0
2018-07-27 14:40:00,71.27,71.33,71.25,71.3,29506.0,56.6681,56.7158,56.6522,56.6919,29506.0
2018-07-27 14:45:00,71.3,71.33,71.29,71.29,31162.0,56.6919,56.7158,56.684,56.684,31162.0
2018-07-27 14:50:00,71.29,71.3,71.23,71.25,15821.0,56.684,56.6919,56.6363,56.6522,15821.0
2018-07-27 14:55:00,71.24,71.26,71.19,71.2,30469.0,56.6442,56.6601,56.6045,56.6124,30469.0
2018-07-27 15:00:00,71.2,71.35,71.2,71.35,38595.0,56.6124,56.7317,56.6124,56.7317,38595.0
2018-07-27 15:05:00,71.34,71.38,71.34,71.34,27458.0,56.7237,56.7555,56.7237,56.7237,27458.0
2018-07-27 15:10:00,71.34,71.49,71.34,71.47,29875.0,56.7237,56.843,56.7237,56.8271,29875.0
2018-07-27 15:15:00,71.48,71.52,71.44,71.45,27610.0,56.8351,56.8669,56.8032,56.8112,27610.0
2018-07-27 15:20:00,71.45,71.49,71.42,71.48,26743.0,56.8112,56.843,56.7873,56.8351,26743.0
2018-07-27 15:25:00,71.48,71.48,71.38,71.39,26408.0,56.8351,56.8351,56.7555,56.7635,26408.0
2018-07-27 15:30:00,71.39,71.51,71.38,71.47,39078.0,56.7635,56.8589,56.7555,56.8271,39078.0
2018-07-27 15:35:00,71.45,71.49,71.42,71.45,38994.0,56.8112,56.843,56.7873,56.8112,38994.0
2018-07-27 15:40:00,71.45,71.49,71.41,71.41,46081.0,56.8112,56.843,56.7794,56.7794,46081.0
2018-07-27 15:45:00,71.41,71.42,71.35,71.37,85291.0,56.7794,56.7873,56.7317,56.7476,85291.0
2018-07-27 15:50:00,71.36,71.42,71.32,71.36,78042.0,56.7396,56.7873,56.7078,56.7396,78042.0
2018-07-27 15:55:00,71.36,71.5,71.35,71.46,222120.0,56.7396,56.851,56.7317,56.8192,222120.0
2018-07-30 09:30:00,72.3,72.68,72.22,72.51,276738.0,57.4871,57.7892,57.4234,57.654,276738.0
2018-07-30 09:35:00,72.48,72.6,72.39,72.51,61830.0,57.6302,57.7256,57.5586,57.654,61830.0
2018-07-30 09:40:00,72.51,72.77,72.51,72.74,138051.0,57.654,57.8608,57.654,57.8369,138051.0
2018-07-30 09:45:00,72.74,72.85,72.62,72.71,60437.0,57.8369,57.9244,57.7415,57.813,60437.0
2018-07-30 09:50:00,72.73,72.75,72.6,72.7,74973.0,57.829,57.8449,57.7256,57.8051,74973.0
2018-07-30 09:55:00,72.7,72.75,72.66,72.72,73708.0,57.8051,57.8449,57.7733,57.821,73708.0
2018-07-30 10:00:00,72.74,72.75,72.66,72.74,69873.0,57.8369,57.8449,57.7733,57.8369,69873.0
2018-07-30 10:05:00,72.75,72.94,72.75,72.89,126998.0,57.8449,57.9959,57.8449,57.9562,126998.0
2018-07-30 10:10:00,72.89,72.9,72.71,72.72,70067.0,57.9562,57.9641,57.813,57.821,70067.0
2018-07-30 10:15:00,72.73,72.83,72.71,72.73,65983.0,57.829,57.9085,57.813,57.829,65983.0
2018-07-30 10:20:00,72.74,72.74,72.66,72.68,68514.0,57.8369,57.8369,57.7733,57.7892,68514.0
2018-07-30 10:25:00,72.7,72.87,72.69,72.87,70403.0,57.8051,57.9403,57.7971,57.9403,70403.0
2018-07-30 10:30:00,72.88,72.92,72.83,72.86,52698.0,57.9482,57.98,57.9085,57.9323,52698.0
2018-07-30 10:35:00,72.86,72.88,72.81,72.84,67886.0,57.9323,57.9482,57.8926,57.9164,67886.0
2018-07-30 10:40:00,72.84,72.85,72.76,72.83,31630.0,57.9164,57.9244,57.8528,57.9085,31630.0
2018-07-30 10:45:00,72.82,72.85,72.8,72.83,29108.0,57.9005,57.9244,57.8846,57.9085,29108.0
2018-07-30 10:50:00,72.83,72.84,72.77,72.77,32018.0,57.9085,57.9164,57.8608,57.8608,32018.0
2018-07-30 10:55:00,72.76,72.86,72.73,72.78,150395.0,57.8528,57.9323,57.829,57.8687,150395.0
2018-07-30 11:00:00,72.78,72.81,72.75,72.8,26073.0,57.8687,57.8926,57.8449,57.8846,26073.0
2018-07-30 11:05:00,72.8,72.85,72.79,72.82,42985.0,57.8846,57.9244,57.8767,57.9005,42985.0
2018-07-30 11:10:00,72.82,72.82,72.7,72.72,117762.0,57.9005,57.9005,57.8051,57.821,117762.0
2018-07-30 11:15:00,72.72,72.72,72.52,72.63,187121.0,57.821,57.821,57.662,57.7494,187121.0
2018-07-30 11:20:00,72.64,72.73,72.63,72.68,40430.0,57.7574,57.829,57.7494,57.7892,40430.0
2018-07-30 11:25:00,72.67,72.68,72.53,72.53,40240.0,57.7812,57.7892,57.6699,57.6699,40240.0
2018-07-30 11:30:00,72.54,72.57,72.36,72.36,38774.0,57.6779,57.7017,57.5348,57.5348,38774.0
2018-07-30 11:35:00,72.36,72.42,72.32,72.35,48072.0,57.5348,57.5825,57.503,57.5268,48072.0
2018-07-30 11:40:00,72.34,72.44,72.32,72.41,36375.0,57.5189,57.5984,57.503,57.5745,36375.0
2018-07-30 11:45:00,72.4,72.44,72.37,72.41,33965.0,57.5666,57.5984,57.5427,57.5745,33965.0
2018-07-30 11:50:00,72.4,72.5,72.38,72.5,30480.0,57.5666,57.6461,57.5507,57.6461,30480.0
2018-07-30 11:55:00,72.5,72.65,72.49,72.54,40864.0,57.6461,57.7653,57.6381,57.6779,40864.0
2018-07-30 12:00:00,72.55,72.55,72.42,72.43,40212.0,57.6858,57.6858,57.5825,57.5904,40212.0
2018-07-30 12:05:00,72.43,72.52,72.4,72.5,59624.0,57.5904,57.662,57.5666,57.6461,59624.0
2018-07-30 12:10:00,72.51,72.56,72.48,72.51,32793.0,57.654,57.6938,57.6302,57.654,32793.0
2018-07-30 12:15:00,72.5,72.58,72.5,72.57,20968.0,57.6461,57.7097,57.6461,57.7017,20968.0
2018-07-30 12:20:00,72.56,72.6,72.52,72.57,25861.0,57.6938,57.7256,57.662,57.7017,25861.0
2018-07-30 12:25:00,72.57,72.65,72.56,72.6,17074.0,57.7017,57.7653,57.6938,57.7256,17074.0
2018-07-30 12:30:00,72.6,72.66,72.58,72.64,20731.0,57.7256,57.7733,57.7097,57.7574,20731.0
2018-07-30 12:35:00,72.65,72.66,72.61,72.61,21419.0,57.7653,57.7733,57.7335,57.7335,21419.0
2018-07-30 12:40:00,72.61,72.7,72.6,72.7,21886.0,57.7335,57.8051,57.7256,57.8051,21886.0
2018-07-30 12:45:00,72.7,72.71,72.65,72.68,20063.0,57.8051,57.813,57.7653,57.7892,20063.0
2018-07-30 12:50:00,72.67,72.69,72.6,72.63,68524.0,57.7812,57.7971,57.7256,57.7494,68524.0
2018-07-30 12:55:00,72.63,72.67,72.62,72.66,45697.0,57.7494,57.7812,57.7415,57.7733,45697.0
2018-07-30 13:00:00,72.66,72.66,72.57,72.58,17740.0,57.7733,57.7733,57.7017,57.7097,17740.0
2018-07-30 13:05:00,72.56,72.65,72.54,72.65,26888.0,57.6938,57.7653,57.6779,57.7653,26888.0
2018-07-30 13:10:00,72.66,72.69,72.62,72.62,20620.0,57.7733,57.7971,57.7415,57.7415,20620.0
2018-07-30 13:15:00,72.63,72.68,72.61,72.64,16143.0,57.7494,57.7892,57.7335,57.7574,16143.0
2018-07-30 13:20:00,72.65,72.7,72.63,72.66,26437.0,57.7653,57.8051,57.7494,57.7733,26437.0
2018-07-30 13:25:00,72.65,72.65,72.55,72.58,16452.0,57.7653,57.7653,57.6858,57.7097,16452.0
2018-07-30 13:30:00,72.59,72.6,72.52,72.53,24713.0,57.7176,57.7256,57.662,57.6699,24713.0
2018-07-30 13:35:00,72.52,72.55,72.51,72.54,20794.0,57.662,57.6858,57.654,57.6779,20794.0
2018-07-30 13:40:00,72.55,72.55,72.5,72.52,29856.0,57.6858,57.6858,57.6461,57.662,29856.0
2018-07-30 13:45:00,72.52,72.61,72.51,72.59,28237.0,57.662,57.7335,57.654,57.7176,28237.0
2018-07-30 13:50:00,72.58,72.64,72.57,72.61,24163.0,57.7097,57.7574,57.7017,57.7335,24163.0
2018-07-30 13:55:00,72.61,72.62,72.57,72.59,36169.0,57.7335,57.7415,57.7017,57.7176,36169.0
2018-07-30 14:00:00,72.61,72.63,72.57,72.62,135290.0,57.7335,57.7494,57.7017,57.7415,135290.0
2018-07-30 14:05:00,72.63,72.77,72.59,72.59,54452.0,57.7494,57.8608,57.7176,57.7176,54452.0
2018-07-30 14:10:00,72.6,72.61,72.53,72.58,20219.0,57.7256,57.7335,57.6699,57.7097,20219.0
2018-07-30 14:15:00,72.57,72.67,72.57,72.64,15184.0,57.7017,57.7812,57.7017,57.7574,15184.0
2018-07-30 14:20:00,72.64,72.64,72.57,72.59,19802.0,57.7574,57.7574,57.7017,57.7176,19802.0
2018-07-30 14:25:00,72.62,72.62,72.57,72.58,28992.0,57.7415,57.7415,57.7017,57.7097,28992.0
2018-07-30 14:30:00,72.58,72.6,72.47,72.47,23289.0,57.7097,57.7256,57.6222,57.6222,23289.0
2018-07-30 14:35:00,72.48,72.53,72.39,72.41,46305.0,57.6302,57.6699,57.5586,57.5745,46305.0
2018-07-30 14:40:00,72.41,72.43,72.35,72.4,58642.0,57.5745,57.5904,57.5268,57.5666,58642.0
2018-07-30 14:45:00,72.4,72.45,72.38,72.4,24314.0,57.5666,57.6063,57.5507,57.5666,24314.0
2018-07-30 14:50:00,72.39,72.4,72.33,72.35,23007.0,57.5586,57.5666,57.5109,57.5268,23007.0
2018-07-30 14:55:00,72.35,72.38,72.29,72.37,39591.0,57.5268,57.5507,57.4791,57.5427,39591.0
2018-07-30 15:00:00,72.37,72.4,72.34,72.39,30737.0,57.5427,57.5666,57.5189,57.5586,30737.0
2018-07-30 15:05:00,72.39,72.41,72.34,72.34,26641.0,57.5586,57.5745,57.5189,57.5189,26641.0
2018-07-30 15:10:00,72.34,72.35,72.31,72.33,25422.0,57.5189,57.5268,57.495,57.5109,25422.0
2018-07-30 15:15:00,72.33,72.33,72.28,72.3,25221.0,57.5109,57.5109,57.4711,57.4871,25221.0
2018-07-30 15:20:00,72.3,72.32,72.26,72.27,28407.0,57.4871,57.503,57.4552,57.4632,28407.0
2018-07-30 15:25:00,72.26,72.31,72.26,72.27,34561.0,57.4552,57.495,57.4552,57.4632,34561.0
2018-07-30 15:30:00,72.27,72.33,72.19,72.31,53481.0,57.4632,57.5109,57.3996,57.495,53481.0
2018-07-30 15:35:00,72.31,72.31,72.28,72.31,30118.0,57.495,57.495,57.4711,57.495,30118.0
2018-07-30 15:40:00,72.29,72.29,72.18,72.2,46951.0,57.4791,57.4791,57.3916,57.4075,46951.0
2018-07-30 15:45:00,72.19,72.24,72.14,72.14,88608.0,57.3996,57.4393,57.3598,57.3598,88608.0
2018-07-30 15:50:00,72.14,72.28,72.14,72.24,105978.0,57.3598,57.4711,57.3598,57.4393,105978.0
2018-07-30 15:55:00,72.23,72.27,72.15,72.27,261732.0,57.4314,57.4632,57.3678,57.4632,261732.0
2018-07-31 09:30:00,72.54,72.78,72.39,72.53,165465.0,57.6779,57.8687,57.5586,57.6699,165465.0
2018-07-31 09:35:00,72.53,72.59,72.32,72.54,96241.0,57.6699,57.7176,57.503,57.6779,96241.0
2018-07-31 09:40:00,72.55,72.62,72.47,72.5,83347.0,57.6858,57.7415,57.6222,57.6461,83347.0
2018-07-31 09:45:00,72.51,72.6,72.32,72.34,74377.0,57.654,57.7256,57.503,57.5189,74377.0
2018-07-31 09:50:00,72.33,72.45,72.23,72.45,74682.0,57.5109,57.6063,57.4314,57.6063,74682.0
2018-07-31 09:55:00,72.44,72.45,72.24,72.32,65383.0,57.5984,57.6063,57.4393,57.503,65383.0
2018-07-31 10:00:00,72.31,72.48,72.3,72.41,72852.0,57.495,57.6302,57.4871,57.5745,72852.0
2018-07-31 10:05:00,72.41,72.52,72.32,72.5,61029.0,57.5745,57.662,57.503,57.6461,61029.0
2018-07-31 10:10:00,72.52,72.56,72.42,72.45,108168.0,57.662,57.6938,57.5825,57.6063,108168.0
2018-07-31 10:15:00,72.45,72.45,72.22,72.23,48859.0,57.6063,57.6063,57.4234,57.4314,48859.0
2018-07-31 10:20:00,72.23,72.25,72.07,72.12,44901.0,57.4314,57.4473,57.3042,57.3439,44901.0
2018-07-31 10:25:00,72.1,72.17,72.07,72.09,47383.0,57.328,57.3837,57.3042,57.3201,47383.0
2018-07-31 10:30:00,72.09,72.15,72.02,72.12,35200.0,57.3201,57.3678,57.2644,57.3439,35200.0
2018-07-31 10:35:00,72.11,72.16,71.92,71.98,43217.0,57.336,57.3757,57.1849,57.2326,43217.0
2018-07-31 10:40:00,71.98,71.99,71.88,71.95,82237.0,57.2326,57.2406,57.1531,57.2088,82237.0
2018-07-31 10:45:00,71.95,72.03,71.95,72.0,40197.0,57.2088,57.2724,57.2088,57.2485,40197.0
2018-07-31 10:50:00,72.01,72.17,71.97,72.15,85155.0,57.2565,57.3837,57.2247,57.3678,85155.0
2018-07-31 10:55:00,72.15,72.27,72.14,72.25,66055.0,57.3678,57.4632,57.3598,57.4473,66055.0
2018-07-31 11:00:00,72.24,72.27,72.18,72.19,46713.0,57.4393,57.4632,57.3916,57.3996,46713.0
2018-07-31 11:05:00,72.19,72.24,72.17,72.23,33083.0,57.3996,57.4393,57.3837,57.4314,33083.0
2018-07-31 11:10:00,72.24,72.28,72.22,72.24,70143.0,57.4393,57.4711,57.4234,57.4393,70143.0
2018-07-31 11:15:00,72.24,72.28,72.2,72.21,30327.0,57.4393,57.4711,57.4075,57.4155,30327.0
2018-07-31 11:20:00,72.21,72.31,72.2,72.3,26925.0,57.4155,57.495,57.4075,57.4871,26925.0
2018-07-31 11:25:00,72.3,72.35,72.29,72.34,32534.0,57.4871,57.5268,57.4791,57.5189,32534.0
2018-07-31 11:30:00,72.34,72.39,72.29,72.31,56249.0,57.5189,57.5586,57.4791,57.495,56249.0
2018-07-31 11:35:00,72.31,72.36,72.29,72.3,40321.0,57.495,57.5348,57.4791,57.4871,40321.0
2018-07-31 11:40:00,72.3,72.33,72.25,72.32,33392.0,57.4871,57.5109,57.4473,57.503,33392.0
2018-07-31 11:45:00,72.32,72.36,72.29,72.29,38132.0,57.503,57.5348,57.4791,57.4791,38132.0
2018-07-31 11:50:00,72.3,72.43,72.3,72.41,40602.0,57.4871,57.5904,57.4871,57.5745,40602.0
2018-07-31 11:55:00,72.4,72.41,72.36,72.38,25577.0,57.5666,57.5745,57.5348,57.5507,25577.0
2018-07-31 12:00:00,72.38,72.45,72.37,72.4,52680.0,57.5507,57.6063,57.5427,57.5666,52680.0
2018-07-31 12:05:00,72.4,72.5,72.4,72.47,46342.0,57.5666,57.6461,57.5666,57.6222,46342.0
2018-07-31 12:10:00,72.47,72.51,72.43,72.49,182939.0,57.6222,57.654,57.5904,57.6381,182939.0
2018-07-31 12:15:00,72.49,72.52,72.44,72.5,47892.0,57.6381,57.662,57.5984,57.6461,47892.0
2018-07-31 12:20:00,72.51,72.54,72.49,72.52,47447.0,57.654,57.6779,57.6381,57.662,47447.0
2018-07-31 12:25:00,72.53,72.56,72.43,72.44,57083.0,57.6699,57.6938,57.5904,57.5984,57083.0
2018-07-31 12:30:00,72.46,72.49,72.44,72.48,27529.0,57.6143,57.6381,57.5984,57.6302,27529.0
2018-07-31 12:35:00,72.48,72.49,72.42,72.46,22307.0,57.6302,57.6381,57.5825,57.6143,22307.0
2018-07-31 12:40:00,72.47,72.49,72.45,72.46,25802.0,57.6222,57.6381,57.6063,57.6143,25802.0
2018-07-31 12:45:00,72.46,72.49,72.43,72.47,51549.0,57.6143,57.6381,57.5904,57.6222,51549.0
2018-07-31 12:50:00,72.47,72.53,72.44,72.44,143963.0,57.6222,57.6699,57.5984,57.5984,143963.0
2018-07-31 12:55:00,72.44,72.46,72.38,72.38,55611.0,57.5984,57.6143,57.5507,57.5507,55611.0
2018-07-31 13:00:00,72.38,72.41,72.33,72.35,18644.0,57.5507,57.5745,57.5109,57.5268,18644.0
2018-07-31 13:05:00,72.36,72.39,72.27,72.27,30822.0,57.5348,57.5586,57.4632,57.4632,30822.0
2018-07-31 13:10:00,72.27,72.28,72.24,72.24,18535.0,57.4632,57.4711,57.4393,57.4393,18535.0
2018-07-31 13:15:00,72.24,72.26,72.18,72.23,24889.0,57.4393,57.4552,57.3916,57.4314,24889.0
2018-07-31 13:20:00,72.23,72.31,72.22,72.31,25194.0,57.4314,57.495,57.4234,57.495,25194.0
2018-07-31 13:25:00,72.31,72.4,72.31,72.4,25017.0,57.495,57.5666,57.495,57.5666,25017.0
2018-07-31 13:30:00,72.4,72.4,72.31,72.35,26530.0,57.5666,57.5666,57.495,57.5268,26530.0
2018-07-31 13:35:00,72.35,72.35,72.3,72.3,20955.0,57.5268,57.5268,57.4871,57.4871,20955.0
2018-07-31 13:40:00,72.31,72.32,72.25,72.32,12995.0,57.495,57.503,57.4473,57.503,12995.0
2018-07-31 13:45:00,72.31,72.32,72.26,72.3,24631.0,57.495,57.503,57.4552,57.4871,24631.0
2018-07-31 13:50:00,72.31,72.33,72.28,72.31,18919.0,57.495,57.5109,57.4711,57.495,18919.0
2018-07-31 13:55:00,72.3,72.37,72.27,72.37,16006.0,57.4871,57.5427,57.4632,57.5427,16006.0
2018-07-31 14:00:00,72.37,72.41,72.34,72.37,27566.0,57.5427,57.5745,57.5189,57.5427,27566.0
2018-07-31 14:05:00,72.38,72.44,72.3,72.37,62811.0,57.5507,57.5984,57.4871,57.5427,62811.0
2018-07-31 14:10:00,72.38,72.38,72.34,72.34,18570.0,57.5507,57.5507,57.5189,57.5189,18570.0
2018-07-31 14:15:00,72.34,72.34,72.19,72.32,52521.0,57.5189,57.5189,57.3996,57.503,52521.0
2018-07-31 14:20:00,72.31,72.35,72.25,72.29,29301.0,57.495,57.5268,57.4473,57.4791,29301.0
2018-07-31 14:25:00,72.29,72.3,72.17,72.18,48467.0,57.4791,57.4871,57.3837,57.3916,48467.0
2018-07-31 14:30:00,72.19,72.19,72.14,72.17,24750.0,57.3996,57.3996,57.3598,57.3837,24750.0
2018-07-31 14:35:00,72.17,72.2,72.16,72.18,20725.0,57.3837,57.4075,57.3757,57.3916,20725.0
2018-07-31 14:40:00,72.17,72.21,72.15,72.19,30380.0,57.3837,57.4155,57.3678,57.3996,30380.0
2018-07-31 14:45:00,72.2,72.23,72.17,72.22,22426.0,57.4075,57.4314,57.3837,57.4234,22426.0
2018-07-31 14:50:00,72.22,72.25,72.21,72.23,28036.0,57.4234,57.4473,57.4155,57.4314,28036.0
2018-07-31 14:55:00,72.22,72.24,72.19,72.2,55875.0,57.4234,57.4393,57.3996,57.4075,55875.0
2018-07-31 15:00:00,72.19,72.2,72.1,72.11,35568.0,57.3996,57.4075,57.328,57.336,35568.0
2018-07-31 15:05:00,72.11,72.11,72.05,72.1,37317.0,57.336,57.336,57.2883,57.328,37317.0
2018-07-31 15:10:00,72.1,72.12,72.06,72.11,28688.0,57.328,57.3439,57.2962,57.336,28688.0
2018-07-31 15:15:00,72.1,72.11,72.05,72.08,32748.0,57.328,57.336,57.2883,57.3121,32748.0
2018-07-31 15:20:00,72.08,72.22,72.08,72.22,29810.0,57.3121,57.4234,57.3121,57.4234,29810.0
2018-07-31 15:25:00,72.23,72.28,72.22,72.25,38536.0,57.4314,57.4711,57.4234,57.4473,38536.0
2018-07-31 15:30:00,72.25,72.33,72.22,72.31,58026.0,57.4473,57.5109,57.4234,57.495,58026.0
2018-07-31 15:35:00,72.3,72.31,72.24,72.27,67857.0,57.4871,57.495,57.4393,57.4632,67857.0
2018-07-31 15:40:00,72.27,72.31,72.22,72.25,111896.0,57.4632,57.495,57.4234,57.4473,111896.0
2018-07-31 15:45:00,72.25,72.28,72.1,72.12,158994.0,57.4473,57.4711,57.328,57.3439,158994.0
2018-07-31 15:50:00,72.12,72.2,72.11,72.17,82843.0,57.3439,57.4075,57.336,57.3837,82843.0
2018-07-31 15:55:00,72.18,72.26,72.15,72.18,206663.0,57.3916,57.4552,57.3678,57.3916,206663.0
2018-08-01 09:30:00,71.52,71.77,71.37,71.43,155331.0,56.8669,57.0656,56.7476,56.7953,155331.0
2018-08-01 09:35:00,71.41,71.41,70.95,71.33,144487.0,56.7794,56.7794,56.4136,56.7158,144487.0
2018-08-01 09:40:00,71.31,71.35,71.06,71.34,35532.0,56.6999,56.7317,56.5011,56.7237,35532.0
2018-08-01 09:45:00,71.33,71.33,71.05,71.19,53176.0,56.7158,56.7158,56.4932,56.6045,53176.0
2018-08-01 09:50:00,71.22,71.3,71.05,71.1,85938.0,56.6283,56.6919,56.4932,56.5329,85938.0
2018-08-01 09:55:00,71.1,71.12,70.9,71.1,91107.0,56.5329,56.5488,56.3739,56.5329,91107.0
2018-08-01 10:00:00,71.09,71.26,71.05,71.16,58246.0,56.525,56.6601,56.4932,56.5806,58246.0
2018-08-01 10:05:00,71.15,71.32,71.09,71.32,46068.0,56.5727,56.7078,56.525,56.7078,46068.0
2018-08-01 10:10:00,71.34,71.72,71.34,71.68,65531.0,56.7237,57.0259,56.7237,56.9941,65531.0
2018-08-01 10:15:00,71.68,71.74,71.52,71.61,67942.0,56.9941,57.0418,56.8669,56.9384,67942.0
2018-08-01 10:20:00,71.61,71.78,71.61,71.66,22097.0,56.9384,57.0736,56.9384,56.9782,22097.0
2018-08-01 10:25:00,71.66,71.66,71.57,71.59,16349.0,56.9782,56.9782,56.9066,56.9225,16349.0
2018-08-01 10:30:00,71.58,71.78,71.44,71.57,90043.0,56.9146,57.0736,56.8032,56.9066,90043.0
2018-08-01 10:35:00,71.56,71.77,71.56,71.77,46901.0,56.8987,57.0656,56.8987,57.0656,46901.0
2018-08-01 10:40:00,71.77,72.0,71.77,71.92,69915.0,57.0656,57.2485,57.0656,57.1849,69915.0
2018-08-01 10:45:00,71.93,72.05,71.91,71.96,129158.0,57.1929,57.2883,57.177,57.2167,129158.0
2018-08-01 10:50:00,71.97,72.03,71.79,71.83,49981.0,57.2247,57.2724,57.0815,57.1133,49981.0
2018-08-01 10:55:00,71.85,71.86,71.76,71.83,21116.0,57.1292,57.1372,57.0577,57.1133,21116.0
2018-08-01 11:00:00,71.83,71.85,71.66,71.68,28856.0,57.1133,57.1292,56.9782,56.9941,28856.0
2018-08-01 11:05:00,71.68,71.68,71.54,71.62,30209.0,56.9941,56.9941,56.8828,56.9464,30209.0
2018-08-01 11:10:00,71.63,71.67,71.57,71.62,20973.0,56.9543,56.9861,56.9066,56.9464,20973.0
2018-08-01 11:15:00,71.61,71.75,71.6,71.65,35459.0,56.9384,57.0497,56.9305,56.9702,35459.0
2018-08-01 11:20:00,71.66,71.72,71.51,71.53,52328.0,56.9782,57.0259,56.8589,56.8748,52328.0
2018-08-01 11:25:00,71.52,71.55,71.36,71.41,37147.0,56.8669,56.8907,56.7396,56.7794,37147.0
2018-08-01 11:30:00,71.4,71.47,71.29,71.35,30159.0,56.7714,56.8271,56.684,56.7317,30159.0
2018-08-01 11:35:00,71.37,71.4,71.27,71.27,36103.0,56.7476,56.7714,56.6681,56.6681,36103.0
2018-08-01 11:40:00,71.25,71.32,71.21,71.29,48361.0,56.6522,56.7078,56.6204,56.684,48361.0
2018-08-01 11:45:00,71.28,71.4,71.24,71.38,75830.0,56.676,56.7714,56.6442,56.7555,75830.0
2018-08-01 11:50:00,71.38,71.59,71.34,71.57,97258.0,56.7555,56.9225,56.7237,56.9066,97258.0
2018-08-01 11:55:00,71.57,71.64,71.55,71.61,103054.0,56.9066,56.9623,56.8907,56.9384,103054.0
2018-08-01 12:00:00,71.61,71.65,71.49,71.61,124625.0,56.9384,56.9702,56.843,56.9384,124625.0
2018-08-01 12:05:00,71.62,71.63,71.42,71.44,78633.0,56.9464,56.9543,56.7873,56.8032,78633.0
2018-08-01 12:10:00,71.44,71.47,71.31,71.33,67487.0,56.8032,56.8271,56.6999,56.7158,67487.0
2018-08-01 12:15:00,71.35,71.47,71.32,71.44,15593.0,56.7317,56.8271,56.7078,56.8032,15593.0
2018-08-01 12:20:00,71.42,71.46,71.34,71.38,26893.0,56.7873,56.8192,56.7237,56.7555,26893.0
2018-08-01 12:25:00,71.37,71.51,71.34,71.49,21125.0,56.7476,56.8589,56.7237,56.843,21125.0
2018-08-01 12:30:00,71.47,71.49,71.41,71.49,12584.0,56.8271,56.843,56.7794,56.843,12584.0
2018-08-01 12:35:00,71.48,71.54,71.44,71.46,43630.0,56.8351,56.8828,56.8032,56.8192,43630.0
2018-08-01 12:40:00,71.46,71.5,71.45,71.48,66243.0,56.8192,56.851,56.8112,56.8351,66243.0
2018-08-01 12:45:00,71.46,71.48,71.37,71.45,42006.0,56.8192,56.8351,56.7476,56.8112,42006.0
2018-08-01 12:50:00,71.45,71.47,71.4,71.46,18319.0,56.8112,56.8271,56.7714,56.8192,18319.0
2018-08-01 12:55:00,71.47,71.58,71.47,71.54,16779.0,56.8271,56.9146,56.8271,56.8828,16779.0
2018-08-01 13:00:00,71.53,71.6,71.53,71.59,13789.0,56.8748,56.9305,56.8748,56.9225,13789.0
2018-08-01 13:05:00,71.58,71.59,71.56,71.57,8139.0,56.9146,56.9225,56.8987,56.9066,8139.0
2018-08-01 13:10:00,71.57,71.63,71.57,71.6,18068.0,56.9066,56.9543,56.9066,56.9305,18068.0
2018-08-01 13:15:00,71.59,71.62,71.54,71.61,13792.0,56.9225,56.9464,56.8828,56.9384,13792.0
2018-08-01 13:20:00,71.61,71.61,71.57,71.6,13988.0,56.9384,56.9384,56.9066,56.9305,13988.0
2018-08-01 13:25:00,71.63,71.79,71.62,71.74,33551.0,56.9543,57.0815,56.9464,57.0418,33551.0
2018-08-01 13:30:00,71.75,71.82,71.74,71.82,25008.0,57.0497,57.1054,57.0418,57.1054,25008.0
2018-08-01 13:35:00,71.81,71.87,71.79,71.82,18762.0,57.0974,57.1451,57.0815,57.1054,18762.0
2018-08-01 13:40:00,71.83,71.83,71.77,71.8,17603.0,57.1133,57.1133,57.0656,57.0895,17603.0
2018-08-01 13:45:00,71.81,71.81,71.64,71.67,32945.0,57.0974,57.0974,56.9623,56.9861,32945.0
2018-08-01 13:50:00,71.67,71.71,71.63,71.7,21244.0,56.9861,57.0179,56.9543,57.01,21244.0
2018-08-01 13:55:00,71.7,71.77,71.61,71.77,41118.0,57.01,57.0656,56.9384,57.0656,41118.0
2018-08-01 14:00:00,71.75,71.78,71.63,71.71,25969.0,57.0497,57.0736,56.9543,57.0179,25969.0
2018-08-01 14:05:00,71.73,71.75,71.56,71.67,63699.0,57.0338,57.0497,56.8987,56.9861,63699.0
2018-08-01 14:10:00,71.65,71.73,71.62,71.69,20775.0,56.9702,57.0338,56.9464,57.002,20775.0
2018-08-01 14:15:00,71.71,71.72,71.58,71.6,26968.0,57.0179,57.0259,56.9146,56.9305,26968.0
2018-08-01 14:20:00,71.6,71.6,71.5,71.51,27235.0,56.9305,56.9305,56.851,56.8589,27235.0
2018-08-01 14:25:00,71.5,71.69,71.48,71.69,42092.0,56.851,57.002,56.8351,57.002,42092.0
2018-08-01 14:30:00,71.68,71.7,71.52,71.52,24612.0,56.9941,57.01,56.8669,56.8669,24612.0
2018-08-01 14:35:00,71.52,71.55,71.48,71.53,48886.0,56.8669,56.8907,56.8351,56.8748,48886.0
2018-08-01 14:40:00,71.51,71.54,71.42,71.52,34176.0,56.8589,56.8828,56.7873,56.8669,34176.0
2018-08-01 14:45:00,71.53,71.59,71.49,71.56,28702.0,56.8748,56.9225,56.843,56.8987,28702.0
2018-08-01 14:50:00,71.57,71.62,71.52,71.55,24849.0,56.9066,56.9464,56.8669,56.8907,24849.0
2018-08-01 14:55:00,71.56,71.71,71.56,71.71,21209.0,56.8987,57.0179,56.8987,57.0179,21209.0
2018-08-01 15:00:00,71.73,71.77,71.66,71.68,22324.0,57.0338,57.0656,56.9782,56.9941,22324.0
2018-08-01 15:05:00,71.66,71.71,71.66,71.71,26512.0,56.9782,57.0179,56.9782,57.0179,26512.0
2018-08-01 15:10:00,71.71,71.83,71.71,71.78,25581.0,57.0179,57.1133,57.0179,57.0736,25581.0
2018-08-01 15:15:00,71.79,71.83,71.75,71.8,56794.0,57.0815,57.1133,57.0497,57.0895,56794.0
2018-08-01 15:20:00,71.81,71.85,71.75,71.77,37045.0,57.0974,57.1292,57.0497,57.0656,37045.0
2018-08-01 15:25:00,71.77,71.82,71.75,71.78,27709.0,57.0656,57.1054,57.0497,57.0736,27709.0
2018-08-01 15:30:00,71.78,71.9,71.76,71.88,62724.0,57.0736,57.169,57.0577,57.1531,62724.0
2018-08-01 15:35:00,71.87,71.88,71.78,71.81,68904.0,57.1451,57.1531,57.0736,57.0974,68904.0
2018-08-01 15:40:00,71.8,71.92,71.75,71.92,79538.0,57.0895,57.1849,57.0497,57.1849,79538.0
2018-08-01 15:45:00,71.91,71.93,71.8,71.8,116805.0,57.177,57.1929,57.0895,57.0895,116805.0
2018-08-01 15:50:00,71.8,71.86,71.78,71.79,132984.0,57.0895,57.1372,57.0736,57.0815,132984.0
2018-08-01 15:55:00,71.79,71.9,71.77,71.82,332660.0,57.0815,57.169,57.0656,57.1054,332660.0
2018-08-02 09:30:00,71.36,71.46,71.1,71.22,123396.0,56.7396,56.8192,56.5329,56.6283,123396.0
2018-08-02 09:35:00,71.21,71.22,70.98,71.11,52702.0,56.6204,56.6283,56.4375,56.5409,52702.0
2018-08-02 09:40:00,71.11,71.17,71.06,71.1,30136.0,56.5409,56.5886,56.5011,56.5329,30136.0
2018-08-02 09:45:00,71.1,71.34,71.04,71.34,52976.0,56.5329,56.7237,56.4852,56.7237,52976.0
2018-08-02 09:50:00,71.33,71.49,71.23,71.35,202716.0,56.7158,56.843,56.6363,56.7317,202716.0
2018-08-02 09:55:00,71.35,71.35,71.16,71.33,78104.0,56.7317,56.7317,56.5806,56.7158,78104.0
2018-08-02 10:00:00,71.34,71.53,71.32,71.43,148964.0,56.7237,56.8748,56.7078,56.7953,148964.0
2018-08-02 10:05:00,71.43,71.45,71.34,71.4,106412.0,56.7953,56.8112,56.7237,56.7714,106412.0
2018-08-02 10:10:00,71.4,71.41,71.23,71.26,78940.0,56.7714,56.7794,56.6363,56.6601,78940.0
2018-08-02 10:15:00,71.25,71.38,71.19,71.25,37116.0,56.6522,56.7555,56.6045,56.6522,37116.0
2018-08-02 10:20:00,71.27,71.32,71.2,71.28,37961.0,56.6681,56.7078,56.6124,56.676,37961.0
2018-08-02 10:25:00,71.29,71.54,71.26,71.42,51944.0,56.684,56.8828,56.6601,56.7873,51944.0
2018-08-02 10:30:00,71.42,71.53,71.38,71.49,48574.0,56.7873,56.8748,56.7555,56.843,48574.0
2018-08-02 10:35:00,71.48,71.49,71.4,71.48,38141.0,56.8351,56.843,56.7714,56.8351,38141.0
2018-08-02 10:40:00,71.48,71.49,71.33,71.33,41863.0,56.8351,56.843,56.7158,56.7158,41863.0
2018-08-02 10:45:00,71.34,71.37,71.17,71.23,39650.0,56.7237,56.7476,56.5886,56.6363,39650.0
2018-08-02 10:50:00,71.21,71.27,71.16,71.17,28497.0,56.6204,56.6681,56.5806,56.5886,28497.0
2018-08-02 10:55:00,71.18,71.19,71.11,71.11,20023.0,56.5965,56.6045,56.5409,56.5409,20023.0
2018-08-02 11:00:00,71.12,71.23,71.07,71.2,46797.0,56.5488,56.6363,56.5091,56.6124,46797.0
2018-08-02 11:05:00,71.19,71.2,71.07,71.16,43617.0,56.6045,56.6124,56.5091,56.5806,43617.0
2018-08-02 11:10:00,71.17,71.23,71.08,71.2,51807.0,56.5886,56.6363,56.517,56.6124,51807.0
2018-08-02 11:15:00,71.2,71.25,71.16,71.2,34630.0,56.6124,56.6522,56.5806,56.6124,34630.0
2018-08-02 11:20:00,71.21,71.31,71.2,71.31,49307.0,56.6204,56.6999,56.6124,56.6999,49307.0
2018-08-02 11:25:00,71.31,71.45,71.31,71.41,47604.0,56.6999,56.8112,56.6999,56.7794,47604.0
2018-08-02 11:30:00,71.43,71.43,71.28,71.34,30588.0,56.7953,56.7953,56.676,56.7237,30588.0
2018-08-02 11:35:00,71.35,71.43,71.35,71.37,37032.0,56.7317,56.7953,56.7317,56.7476,37032.0
2018-08-02 11:40:00,71.36,71.5,71.36,71.45,40171.0,56.7396,56.851,56.7396,56.8112,40171.0
2018-08-02 11:45:00,71.45,71.46,71.3,71.33,30812.0,56.8112,56.8192,56.6919,56.7158,30812.0
2018-08-02 11:50:00,71.34,71.4,71.27,71.3,88840.0,56.7237,56.7714,56.6681,56.6919,88840.0
2018-08-02 11:55:00,71.3,71.38,71.28,71.37,17475.0,56.6919,56.7555,56.676,56.7476,17475.0
2018-08-02 12:00:00,71.37,71.45,71.26,71.45,39773.0,56.7476,56.8112,56.6601,56.8112,39773.0
2018-08-02 12:05:00,71.45,71.53,71.39,71.39,36147.0,56.8112,56.8748,56.7635,56.7635,36147.0
2018-08-02 12:10:00,71.39,71.46,71.37,71.42,21830.0,56.7635,56.8192,56.7476,56.7873,21830.0
2018-08-02 12:15:00,71.41,71.42,71.36,71.42,26500.0,56.7794,56.7873,56.7396,56.7873,26500.0
2018-08-02 12:20:00,71.42,71.46,71.38,71.41,29456.0,56.7873,56.8192,56.7555,56.7794,29456.0
2018-08-02 12:25:00,71.4,71.45,71.35,71.36,24109.0,56.7714,56.8112,56.7317,56.7396,24109.0
2018-08-02 12:30:00,71.36,71.4,71.35,71.39,28979.0,56.7396,56.7714,56.7317,56.7635,28979.0
2018-08-02 12:35:00,71.4,71.45,71.38,71.45,28924.0,56.7714,56.8112,56.7555,56.8112,28924.0
2018-08-02 12:40:00,71.45,71.59,71.45,71.55,38247.0,56.8112,56.9225,56.8112,56.8907,38247.0
2018-08-02 12:45:00,71.56,71.62,71.51,71.51,103305.0,56.8987,56.9464,56.8589,56.8589,103305.0
2018-08-02 12:50:00,71.51,71.51,71.35,71.37,30513.0,56.8589,56.8589,56.7317,56.7476,30513.0
2018-08-02 12:55:00,71.38,71.45,71.37,71.39,36104.0,56.7555,56.8112,56.7476,56.7635,36104.0
2018-08-02 13:00:00,71.39,71.42,71.37,71.4,21369.0,56.7635,56.7873,56.7476,56.7714,21369.0
2018-08-02 13:05:00,71.39,71.46,71.37,71.44,17346.0,56.7635,56.8192,56.7476,56.8032,17346.0
2018-08-02 13:10:00,71.45,71.5,71.37,71.38,30994.0,56.8112,56.851,56.7476,56.7555,30994.0
2018-08-02 13:15:00,71.38,71.44,71.36,71.44,20938.0,56.7555,56.8032,56.7396,56.8032,20938.0
2018-08-02 13:20:00,71.45,71.47,71.38,71.39,47917.0,56.8112,56.8271,56.7555,56.7635,47917.0
2018-08-02 13:25:00,71.39,71.43,71.38,71.42,20058.0,56.7635,56.7953,56.7555,56.7873,20058.0
2018-08-02 13:30:00,71.42,71.52,71.39,71.52,41487.0,56.7873,56.8669,56.7635,56.8669,41487.0
2018-08-02 13:35:00,71.52,71.53,71.46,71.5,25787.0,56.8669,56.8748,56.8192,56.851,25787.0
2018-08-02 13:40:00,71.5,71.61,71.49,71.59,27985.0,56.851,56.9384,56.843,56.9225,27985.0
2018-08-02 13:45:00,71.58,71.6,71.5,71.57,30481.0,56.9146,56.9305,56.851,56.9066,30481.0
2018-08-02 13:50:00,71.57,71.58,71.48,71.5,43242.0,56.9066,56.9146,56.8351,56.851,43242.0
2018-08-02 13:55:00,71.5,71.51,71.46,71.48,20761.0,56.851,56.8589,56.8192,56.8351,20761.0
2018-08-02 14:00:00,71.47,71.49,71.39,71.43,27016.0,56.8271,56.843,56.7635,56.7953,27016.0
2018-08-02 14:05:00,71.43,71.48,71.39,71.48,25435.0,56.7953,56.8351,56.7635,56.8351,25435.0
2018-08-02 14:10:00,71.47,71.49,71.42,71.45,28816.0,56.8271,56.843,56.7873,56.8112,28816.0
2018-08-02 14:15:00,71.45,71.49,71.39,71.44,44275.0,56.8112,56.843,56.7635,56.8032,44275.0
2018-08-02 14:20:00,71.45,71.51,71.44,71.51,36460.0,56.8112,56.8589,56.8032,56.8589,36460.0
2018-08-02 14:25:00,71.51,71.53,71.44,71.5,40181.0,56.8589,56.8748,56.8032,56.851,40181.0
2018-08-02 14:30:00,71.5,71.55,71.49,71.54,22778.0,56.851,56.8907,56.843,56.8828,22778.0
2018-08-02 14:35:00,71.55,71.6,71.54,71.59,17782.0,56.8907,56.9305,56.8828,56.9225,17782.0
2018-08-02 14:40:00,71.59,71.61,71.46,71.47,29157.0,56.9225,56.9384,56.8192,56.8271,29157.0
2018-08-02 14:45:00,71.48,71.52,71.46,71.5,17532.0,56.8351,56.8669,56.8192,56.851,17532.0
2018-08-02 14:50:00,71.49,71.57,71.47,71.56,17486.0,56.843,56.9066,56.8271,56.8987,17486.0
2018-08-02 14:55:00,71.55,71.62,71.53,71.62,22599.0,56.8907,56.9464,56.8748,56.9464,22599.0
2018-08-02 15:00:00,71.61,71.62,71.56,71.62,30761.0,56.9384,56.9464,56.8987,56.9464,30761.0
2018-08-02 15:05:00,71.61,71.68,71.59,71.62,32910.0,56.9384,56.9941,56.9225,56.9464,32910.0
2018-08-02 15:10:00,71.6,71.6,71.49,71.53,32698.0,56.9305,56.9305,56.843,56.8748,32698.0
2018-08-02 15:15:00,71.53,71.63,71.53,71.59,30212.0,56.8748,56.9543,56.8748,56.9225,30212.0
2018-08-02 15:20:00,71.58,71.58,71.49,71.56,48308.0,56.9146,56.9146,56.843,56.8987,48308.0
2018-08-02 15:25:00,71.55,71.56,71.53,71.55,43921.0,56.8907,56.8987,56.8748,56.8907,43921.0
2018-08-02 15:30:00,71.55,71.58,71.54,71.55,45214.0,56.8907,56.9146,56.8828,56.8907,45214.0
2018-08-02 15:35:00,71.56,71.57,71.53,71.53,73792.0,56.8987,56.9066,56.8748,56.8748,73792.0
2018-08-02 15:40:00,71.54,71.62,71.52,71.59,57643.0,56.8828,56.9464,56.8669,56.9225,57643.0
2018-08-02 15:45:00,71.59,71.6,71.57,71.59,54829.0,56.9225,56.9305,56.9066,56.9225,54829.0
2018-08-02 15:50:00,71.59,71.6,71.52,71.52,81915.0,56.9225,56.9305,56.8669,56.8669,81915.0
2018-08-02 15:55:00,71.52,71.58,71.48,71.56,208680.0,56.8669,56.9146,56.8351,56.8987,208680.0
2018-08-03 09:30:00,71.25,71.39,71.05,71.17,142779.0,56.6522,56.7635,56.4932,56.5886,142779.0
2018-08-03 09:35:00,71.17,71.33,71.11,71.33,58104.0,56.5886,56.7158,56.5409,56.7158,58104.0
2018-08-03 09:40:00,71.32,71.35,71.16,71.31,58449.0,56.7078,56.7317,56.5806,56.6999,58449.0
2018-08-03 09:45:00,71.31,71.4,71.27,71.37,72459.0,56.6999,56.7714,56.6681,56.7476,72459.0
2018-08-03 09:50:00,71.37,71.42,71.31,71.39,73966.0,56.7476,56.7873,56.6999,56.7635,73966.0
2018-08-03 09:55:00,71.4,71.43,71.28,71.43,44718.0,56.7714,56.7953,56.676,56.7953,44718.0
2018-08-03 10:00:00,71.45,71.48,71.26,71.3,59211.0,56.8112,56.8351,56.6601,56.6919,59211.0
2018-08-03 10:05:00,71.3,71.35,71.23,71.31,41064.0,56.6919,56.7317,56.6363,56.6999,41064.0
2018-08-03 10:10:00,71.31,71.33,70.97,71.04,62260.0,56.6999,56.7158,56.4295,56.4852,62260.0
2018-08-03 10:15:00,71.04,71.06,70.9,70.99,31524.0,56.4852,56.5011,56.3739,56.4454,31524.0
2018-08-03 10:20:00,70.99,71.03,70.89,70.9,40995.0,56.4454,56.4773,56.3659,56.3739,40995.0
2018-08-03 10:25:00,70.9,71.06,70.87,70.99,35083.0,56.3739,56.5011,56.35,56.4454,35083.0
2018-08-03 10:30:00,70.98,70.99,70.92,70.98,17363.0,56.4375,56.4454,56.3898,56.4375,17363.0
2018-08-03 10:35:00,70.99,71.0,70.92,70.98,24132.0,56.4454,56.4534,56.3898,56.4375,24132.0
2018-08-03 10:40:00,70.98,71.08,70.93,71.08,42886.0,56.4375,56.517,56.3977,56.517,42886.0
2018-08-03 10:45:00,71.07,71.07,70.91,70.96,43132.0,56.5091,56.5091,56.3818,56.4216,43132.0
2018-08-03 10:50:00,70.98,71.02,70.93,70.95,22822.0,56.4375,56.4693,56.3977,56.4136,22822.0
2018-08-03 10:55:00,70.96,70.96,70.76,70.79,32066.0,56.4216,56.4216,56.2626,56.2864,32066.0
2018-08-03 11:00:00,70.79,70.88,70.72,70.81,40340.0,56.2864,56.358,56.2308,56.3023,40340.0
2018-08-03 11:05:00,70.81,70.88,70.79,70.8,50259.0,56.3023,56.358,56.2864,56.2944,50259.0
2018-08-03 11:10:00,70.81,70.81,70.66,70.7,56850.0,56.3023,56.3023,56.1831,56.2149,56850.0
2018-08-03 11:15:00,70.69,70.72,70.61,70.65,26484.0,56.2069,56.2308,56.1433,56.1751,26484.0
2018-08-03 11:20:00,70.65,70.76,70.64,70.69,26655.0,56.1751,56.2626,56.1672,56.2069,26655.0
2018-08-03 11:25:00,70.69,70.74,70.65,70.67,26432.0,56.2069,56.2467,56.1751,56.191,26432.0
2018-08-03 11:30:00,70.68,70.81,70.66,70.81,27605.0,56.199,56.3023,56.1831,56.3023,27605.0
2018-08-03 11:35:00,70.81,70.88,70.72,70.72,51057.0,56.3023,56.358,56.2308,56.2308,51057.0
2018-08-03 11:40:00,70.72,70.72,70.65,70.67,27982.0,56.2308,56.2308,56.1751,56.191,27982.0
2018-08-03 11:45:00,70.68,70.76,70.64,70.68,54856.0,56.199,56.2626,56.1672,56.199,54856.0
2018-08-03 11:50:00,70.68,70.79,70.68,70.76,22438.0,56.199,56.2864,56.199,56.2626,22438.0
2018-08-03 11:55:00,70.76,70.82,70.72,70.73,24555.0,56.2626,56.3103,56.2308,56.2387,24555.0
2018-08-03 12:00:00,70.73,70.76,70.66,70.68,36060.0,56.2387,56.2626,56.1831,56.199,36060.0
2018-08-03 12:05:00,70.68,70.75,70.67,70.75,27083.0,56.199,56.2546,56.191,56.2546,27083.0
2018-08-03 12:10:00,70.76,70.76,70.71,70.74,15810.0,56.2626,56.2626,56.2228,56.2467,15810.0
2018-08-03 12:15:00,70.74,70.81,70.72,70.81,28968.0,56.2467,56.3023,56.2308,56.3023,28968.0
2018-08-03 12:20:00,70.82,70.88,70.8,70.87,13688.0,56.3103,56.358,56.2944,56.35,13688.0
2018-08-03 12:25:00,70.87,70.89,70.85,70.88,11761.0,56.35,56.3659,56.3341,56.358,11761.0
2018-08-03 12:30:00,70.88,70.97,70.87,70.93,21924.0,56.358,56.4295,56.35,56.3977,21924.0
2018-08-03 12:35:00,70.93,70.95,70.89,70.9,13654.0,56.3977,56.4136,56.3659,56.3739,13654.0
2018-08-03 12:40:00,70.91,70.99,70.91,70.97,17689.0,56.3818,56.4454,56.3818,56.4295,17689.0
2018-08-03 12:45:00,70.96,70.97,70.9,70.96,29904.0,56.4216,56.4295,56.3739,56.4216,29904.0
2018-08-03 12:50:00,70.96,70.97,70.86,70.86,16807.0,56.4216,56.4295,56.3421,56.3421,16807.0
2018-08-03 12:55:00,70.86,70.88,70.82,70.85,28040.0,56.3421,56.358,56.3103,56.3341,28040.0
2018-08-03 13:00:00,70.85,70.94,70.84,70.92,22767.0,56.3341,56.4057,56.3262,56.3898,22767.0
2018-08-03 13:05:00,70.92,70.98,70.91,70.92,25463.0,56.3898,56.4375,56.3818,56.3898,25463.0
2018-08-03 13:10:00,70.92,70.97,70.89,70.97,22574.0,56.3898,56.4295,56.3659,56.4295,22574.0
2018-08-03 13:15:00,70.97,70.97,70.91,70.96,18628.0,56.4295,56.4295,56.3818,56.4216,18628.0
2018-08-03 13:20:00,70.97,70.98,70.94,70.97,20328.0,56.4295,56.4375,56.4057,56.4295,20328.0
2018-08-03 13:25:00,70.98,71.04,70.98,71.0,51087.0,56.4375,56.4852,56.4375,56.4534,51087.0
2018-08-03 13:30:00,70.99,71.06,70.98,71.06,40878.0,56.4454,56.5011,56.4375,56.5011,40878.0
2018-08-03 13:35:00,71.05,71.11,71.04,71.08,31823.0,56.4932,56.5409,56.4852,56.517,31823.0
2018-08-03 13:40:00,71.09,71.15,71.08,71.11,22550.0,56.525,56.5727,56.517,56.5409,22550.0
2018-08-03 13:45:00,71.11,71.15,71.08,71.09,27267.0,56.5409,56.5727,56.517,56.525,27267.0
2018-08-03 13:50:00,71.1,71.14,71.09,71.13,18081.0,56.5329,56.5647,56.525,56.5568,18081.0
2018-08-03 13:55:00,71.13,71.16,71.12,71.15,33623.0,56.5568,56.5806,56.5488,56.5727,33623.0
2018-08-03 14:00:00,71.15,71.16,71.12,71.14,33090.0,56.5727,56.5806,56.5488,56.5647,33090.0
2018-08-03 14:05:00,71.15,71.29,71.14,71.27,43874.0,56.5727,56.684,56.5647,56.6681,43874.0
2018-08-03 14:10:00,71.27,71.34,71.27,71.29,28872.0,56.6681,56.7237,56.6681,56.684,28872.0
2018-08-03 14:15:00,71.3,71.31,71.25,71.26,22480.0,56.6919,56.6999,56.6522,56.6601,22480.0
2018-08-03 14:20:00,71.26,71.27,71.19,71.23,17531.0,56.6601,56.6681,56.6045,56.6363,17531.0
2018-08-03 14:25:00,71.22,71.22,71.16,71.18,20541.0,56.6283,56.6283,56.5806,56.5965,20541.0
2018-08-03 14:30:00,71.18,71.28,71.18,71.28,20286.0,56.5965,56.676,56.5965,56.676,20286.0
2018-08-03 14:35:00,71.27,71.27,71.15,71.18,29513.0,56.6681,56.6681,56.5727,56.5965,29513.0
2018-08-03 14:40:00,71.18,71.18,71.12,71.13,20238.0,56.5965,56.5965,56.5488,56.5568,20238.0
2018-08-03 14:45:00,71.12,71.13,71.05,71.05,48412.0,56.5488,56.5568,56.4932,56.4932,48412.0
2018-08-03 14:50:00,71.05,71.06,71.0,71.04,17298.0,56.4932,56.5011,56.4534,56.4852,17298.0
2018-08-03 14:55:00,71.03,71.08,71.0,71.03,20299.0,56.4773,56.517,56.4534,56.4773,20299.0
2018-08-03 15:00:00,71.03,71.07,71.03,71.06,37174.0,56.4773,56.5091,56.4773,56.5011,37174.0
2018-08-03 15:05:00,71.07,71.07,70.98,71.01,22391.0,56.5091,56.5091,56.4375,56.4613,22391.0
2018-08-03 15:10:00,71.01,71.17,71.01,71.16,24981.0,56.4613,56.5886,56.4613,56.5806,24981.0
2018-08-03 15:15:00,71.16,71.29,71.16,71.26,27056.0,56.5806,56.684,56.5806,56.6601,27056.0
2018-08-03 15:20:00,71.26,71.27,71.23,71.24,38773.0,56.6601,56.6681,56.6363,56.6442,38773.0
2018-08-03 15:25:00,71.25,71.25,71.2,71.23,31969.0,56.6522,56.6522,56.6124,56.6363,31969.0
2018-08-03 15:30:00,71.23,71.25,71.12,71.23,64768.0,56.6363,56.6522,56.5488,56.6363,64768.0
2018-08-03 15:35:00,71.22,71.26,71.18,71.23,70014.0,56.6283,56.6601,56.5965,56.6363,70014.0
2018-08-03 15:40:00,71.23,71.27,71.19,71.27,69292.0,56.6363,56.6681,56.6045,56.6681,69292.0
2018-08-03 15:45:00,71.27,71.34,71.25,71.28,104875.0,56.6681,56.7237,56.6522,56.676,104875.0
2018-08-03 15:50:00,71.28,71.3,71.24,71.28,84451.0,56.676,56.6919,56.6442,56.676,84451.0
2018-08-03 15:55:00,71.28,71.31,71.18,71.28,205284.0,56.676,56.6999,56.5965,56.676,205284.0
2018-08-06 09:30:00,71.44,71.6,71.22,71.32,123151.0,56.8032,56.9305,56.6283,56.7078,123151.0
2018-08-06 09:35:00,71.31,71.34,71.16,71.21,35305.0,56.6999,56.7237,56.5806,56.6204,35305.0
2018-08-06 09:40:00,71.2,71.26,71.07,71.16,42888.0,56.6124,56.6601,56.5091,56.5806,42888.0
2018-08-06 09:45:00,71.16,71.38,71.15,71.34,49380.0,56.5806,56.7555,56.5727,56.7237,49380.0
2018-08-06 09:50:00,71.33,71.4,71.28,71.4,27248.0,56.7158,56.7714,56.676,56.7714,27248.0
2018-08-06 09:55:00,71.39,71.39,71.27,71.27,18185.0,56.7635,56.7635,56.6681,56.6681,18185.0
2018-08-06 10:00:00,71.27,71.39,71.27,71.37,36769.0,56.6681,56.7635,56.6681,56.7476,36769.0
2018-08-06 10:05:00,71.38,71.4,71.31,71.39,42198.0,56.7555,56.7714,56.6999,56.7635,42198.0
2018-08-06 10:10:00,71.39,71.42,71.35,71.42,91398.0,56.7635,56.7873,56.7317,56.7873,91398.0
2018-08-06 10:15:00,71.43,71.43,71.33,71.34,30340.0,56.7953,56.7953,56.7158,56.7237,30340.0
2018-08-06 10:20:00,71.33,71.43,71.27,71.42,35872.0,56.7158,56.7953,56.6681,56.7873,35872.0
2018-08-06 10:25:00,71.43,71.46,71.38,71.41,25650.0,56.7953,56.8192,56.7555,56.7794,25650.0
2018-08-06 10:30:00,71.41,71.5,71.36,71.47,45040.0,56.7794,56.851,56.7396,56.8271,45040.0
2018-08-06 10:35:00,71.46,71.51,71.45,71.47,77690.0,56.8192,56.8589,56.8112,56.8271,77690.0
2018-08-06 10:40:00,71.47,71.69,71.45,71.69,99779.0,56.8271,57.002,56.8112,57.002,99779.0
2018-08-06 10:45:00,71.7,71.75,71.67,71.71,28228.0,57.01,57.0497,56.9861,57.0179,28228.0
2018-08-06 10:50:00,71.71,71.76,71.62,71.72,59454.0,57.0179,57.0577,56.9464,57.0259,59454.0
2018-08-06 10:55:00,71.72,71.76,71.71,71.75,62049.0,57.0259,57.0577,57.0179,57.0497,62049.0
2018-08-06 11:00:00,71.75,71.98,71.75,71.96,69172.0,57.0497,57.2326,57.0497,57.2167,69172.0
2018-08-06 11:05:00,71.96,71.97,71.87,71.94,93577.0,57.2167,57.2247,57.1451,57.2008,93577.0
2018-08-06 11:10:00,71.94,71.96,71.88,71.94,46308.0,57.2008,57.2167,57.1531,57.2008,46308.0
2018-08-06 11:15:00,71.94,71.95,71.84,71.84,39268.0,57.2008,57.2088,57.1213,57.1213,39268.0
2018-08-06 11:20:00,71.84,71.84,71.76,71.83,33999.0,57.1213,57.1213,57.0577,57.1133,33999.0
2018-08-06 11:25:00,71.83,71.87,71.79,71.81,34339.0,57.1133,57.1451,57.0815,57.0974,34339.0
2018-08-06 11:30:00,71.8,71.84,71.79,71.8,26671.0,57.0895,57.1213,57.0815,57.0895,26671.0
2018-08-06 11:35:00,71.8,71.86,71.8,71.8,26231.0,57.0895,57.1372,57.0895,57.0895,26231.0
2018-08-06 11:40:00,71.8,71.83,71.77,71.78,42580.0,57.0895,57.1133,57.0656,57.0736,42580.0
2018-08-06 11:45:00,71.78,71.85,71.73,71.84,71993.0,57.0736,57.1292,57.0338,57.1213,71993.0
2018-08-06 11:50:00,71.84,71.95,71.84,71.95,68348.0,57.1213,57.2088,57.1213,57.2088,68348.0
2018-08-06 11:55:00,71.95,72.01,71.93,71.98,44543.0,57.2088,57.2565,57.1929,57.2326,44543.0
2018-08-06 12:00:00,71.99,72.01,71.9,71.95,34366.0,57.2406,57.2565,57.169,57.2088,34366.0
2018-08-06 12:05:00,71.96,72.0,71.92,71.99,40739.0,57.2167,57.2485,57.1849,57.2406,40739.0
2018-08-06 12:10:00,71.99,72.1,71.98,72.05,33292.0,57.2406,57.328,57.2326,57.2883,33292.0
2018-08-06 12:15:00,72.06,72.07,72.03,72.06,16983.0,57.2962,57.3042,57.2724,57.2962,16983.0
2018-08-06 12:20:00,72.07,72.16,72.07,72.14,35533.0,57.3042,57.3757,57.3042,57.3598,35533.0
2018-08-06 12:25:00,72.13,72.15,72.11,72.12,30244.0,57.3519,57.3678,57.336,57.3439,30244.0
2018-08-06 12:30:00,72.12,72.13,72.04,72.06,23262.0,57.3439,57.3519,57.2803,57.2962,23262.0
2018-08-06 12:35:00,72.05,72.09,72.04,72.08,16176.0,57.2883,57.3201,57.2803,57.3121,16176.0
2018-08-06 12:40:00,72.08,72.08,71.97,71.97,26615.0,57.3121,57.3121,57.2247,57.2247,26615.0
2018-08-06 12:45:00,71.96,72.0,71.92,71.96,34180.0,57.2167,57.2485,57.1849,57.2167,34180.0
2018-08-06 12:50:00,71.96,71.99,71.93,71.97,27134.0,57.2167,57.2406,57.1929,57.2247,27134.0
2018-08-06 12:55:00,71.97,71.99,71.92,71.92,35858.0,57.2247,57.2406,57.1849,57.1849,35858.0
2018-08-06 13:00:00,71.92,71.94,71.86,71.93,24997.0,57.1849,57.2008,57.1372,57.1929,24997.0
2018-08-06 13:05:00,71.93,71.97,71.91,71.94,28120.0,57.1929,57.2247,57.177,57.2008,28120.0
2018-08-06 13:10:00,71.93,71.94,71.9,71.93,22826.0,57.1929,57.2008,57.169,57.1929,22826.0
2018-08-06 13:15:00,71.94,71.95,71.83,71.88,26558.0,57.2008,57.2088,57.1133,57.1531,26558.0
2018-08-06 13:20:00,71.87,71.87,71.8,71.84,15557.0,57.1451,57.1451,57.0895,57.1213,15557.0
2018-08-06 13:25:00,71.84,71.84,71.76,71.77,25576.0,57.1213,57.1213,57.0577,57.0656,25576.0
2018-08-06 13:30:00,71.77,71.78,71.68,71.68,30251.0,57.0656,57.0736,56.9941,56.9941,30251.0
2018-08-06 13:35:00,71.68,71.82,71.67,71.82,21581.0,56.9941,57.1054,56.9861,57.1054,21581.0
2018-08-06 13:40:00,71.81,71.86,71.78,71.86,17262.0,57.0974,57.1372,57.0736,57.1372,17262.0
2018-08-06 13:45:00,71.86,71.88,71.84,71.86,12113.0,57.1372,57.1531,57.1213,57.1372,12113.0
2018-08-06 13:50:00,71.86,71.88,71.83,71.85,14116.0,57.1372,57.1531,57.1133,57.1292,14116.0
2018-08-06 13:55:00,71.85,71.85,71.78,71.81,19213.0,57.1292,57.1292,57.0736,57.0974,19213.0
2018-08-06 14:00:00,71.81,71.81,71.75,71.78,16450.0,57.0974,57.0974,57.0497,57.0736,16450.0
2018-08-06 14:05:00,71.78,71.84,71.78,71.84,18695.0,57.0736,57.1213,57.0736,57.1213,18695.0
2018-08-06 14:10:00,71.84,71.85,71.78,71.79,31670.0,57.1213,57.1292,57.0736,57.0815,31670.0
2018-08-06 14:15:00,71.79,71.89,71.77,71.88,18991.0,57.0815,57.1611,57.0656,57.1531,18991.0
2018-08-06 14:20:00,71.88,71.89,71.81,71.82,31346.0,57.1531,57.1611,57.0974,57.1054,31346.0
2018-08-06 14:25:00,71.83,71.88,71.82,71.88,19706.0,57.1133,57.1531,57.1054,57.1531,19706.0
2018-08-06 14:30:00,71.87,71.91,71.87,71.9,28292.0,57.1451,57.177,57.1451,57.169,28292.0
2018-08-06 14:35:00,71.9,71.93,71.88,71.89,21022.0,57.169,57.1929,57.1531,57.1611,21022.0
2018-08-06 14:40:00,71.89,71.94,71.88,71.9,30228.0,57.1611,57.2008,57.1531,57.169,30228.0
2018-08-06 14:45:00,71.9,71.93,71.88,71.89,21253.0,57.169,57.1929,57.1531,57.1611,21253.0
2018-08-06 14:50:00,71.9,71.91,71.89,71.91,22873.0,57.169,57.177,57.1611,57.177,22873.0
2018-08-06 14:55:00,71.92,71.93,71.9,71.9,40927.0,57.1849,57.1929,57.169,57.169,40927.0
2018-08-06 15:00:00,71.9,71.9,71.8,71.84,30895.0,57.169,57.169,57.0895,57.1213,30895.0
2018-08-06 15:05:00,71.85,71.87,71.81,71.81,51442.0,57.1292,57.1451,57.0974,57.0974,51442.0
2018-08-06 15:10:00,71.81,71.83,71.74,71.75,53232.0,57.0974,57.1133,57.0418,57.0497,53232.0
2018-08-06 15:15:00,71.75,71.76,71.71,71.74,65232.0,57.0497,57.0577,57.0179,57.0418,65232.0
2018-08-06 15:20:00,71.75,71.79,71.73,71.75,28270.0,57.0497,57.0815,57.0338,57.0497,28270.0
2018-08-06 15:25:00,71.75,71.77,71.7,71.7,51150.0,57.0497,57.0656,57.01,57.01,51150.0
2018-08-06 15:30:00,71.7,71.71,71.65,71.69,45793.0,57.01,57.0179,56.9702,57.002,45793.0
2018-08-06 15:35:00,71.69,71.69,71.59,71.63,75578.0,57.002,57.002,56.9225,56.9543,75578.0
2018-08-06 15:40:00,71.63,71.77,71.62,71.74,70421.0,56.9543,57.0656,56.9464,57.0418,70421.0
2018-08-06 15:45:00,71.74,71.77,71.65,71.76,128840.0,57.0418,57.0656,56.9702,57.0577,128840.0
2018-08-06 15:50:00,71.76,71.77,71.64,71.69,156071.0,57.0577,57.0656,56.9623,57.002,156071.0
2018-08-06 15:55:00,71.69,71.86,71.68,71.76,530222.0,57.002,57.1372,56.9941,57.0577,530222.0
2018-08-07 09:30:00,72.55,72.76,72.39,72.7,191302.0,57.6858,57.8528,57.5586,57.8051,191302.0
2018-08-07 09:35:00,72.72,72.95,72.56,72.93,129575.0,57.821,58.0039,57.6938,57.988,129575.0
2018-08-07 09:40:00,72.94,72.99,72.87,72.96,106078.0,57.9959,58.0357,57.9403,58.0118,106078.0
2018-08-07 09:45:00,72.97,73.09,72.93,73.06,190282.0,58.0198,58.1152,57.988,58.0913,190282.0
2018-08-07 09:50:00,73.06,73.32,73.04,73.29,166977.0,58.0913,58.2981,58.0754,58.2742,166977.0
2018-08-07 09:55:00,73.28,73.45,73.28,73.44,78203.0,58.2663,58.4014,58.2663,58.3935,78203.0
2018-08-07 10:00:00,73.43,73.45,73.26,73.3,69612.0,58.3855,58.4014,58.2504,58.2822,69612.0
2018-08-07 10:05:00,73.31,73.34,73.21,73.33,64626.0,58.2901,58.314,58.2106,58.306,64626.0
2018-08-07 10:10:00,73.32,73.37,73.26,73.34,59930.0,58.2981,58.3378,58.2504,58.314,59930.0
2018-08-07 10:15:00,73.34,73.5,73.33,73.44,113159.0,58.314,58.4412,58.306,58.3935,113159.0
2018-08-07 10:20:00,73.45,73.54,73.38,73.47,76257.0,58.4014,58.473,58.3458,58.4173,76257.0
2018-08-07 10:25:00,73.48,73.58,73.39,73.58,80708.0,58.4253,58.5048,58.3537,58.5048,80708.0
2018-08-07 10:30:00,73.58,73.74,73.56,73.68,94567.0,58.5048,58.632,58.4889,58.5843,94567.0
2018-08-07 10:35:00,73.68,73.72,73.6,73.7,77702.0,58.5843,58.6161,58.5207,58.6002,77702.0
2018-08-07 10:40:00,73.69,73.69,73.48,73.54,57010.0,58.5923,58.5923,58.4253,58.473,57010.0
2018-08-07 10:45:00,73.55,73.68,73.52,73.6,51624.0,58.4809,58.5843,58.4571,58.5207,51624.0
2018-08-07 10:50:00,73.59,73.65,73.52,73.64,48644.0,58.5128,58.5605,58.4571,58.5525,48644.0
2018-08-07 10:55:00,73.64,73.65,73.42,73.43,66456.0,58.5525,58.5605,58.3776,58.3855,66456.0
2018-08-07 11:00:00,73.43,73.47,73.37,73.37,65406.0,58.3855,58.4173,58.3378,58.3378,65406.0
2018-08-07 11:05:00,73.37,73.41,73.28,73.41,46162.0,58.3378,58.3696,58.2663,58.3696,46162.0
2018-08-07 11:10:00,73.4,73.52,73.37,73.52,64205.0,58.3617,58.4571,58.3378,58.4571,64205.0
2018-08-07 11:15:00,73.53,73.53,73.42,73.44,44785.0,58.465,58.465,58.3776,58.3935,44785.0
2018-08-07 11:20:00,73.43,73.46,73.38,73.41,51006.0,58.3855,58.4094,58.3458,58.3696,51006.0
2018-08-07 11:25:00,73.41,73.55,73.4,73.51,48186.0,58.3696,58.4809,58.3617,58.4491,48186.0
2018-08-07 11:30:00,73.51,73.62,73.49,73.59,63362.0,58.4491,58.5366,58.4332,58.5128,63362.0
2018-08-07 11:35:00,73.59,73.68,73.58,73.64,35975.0,58.5128,58.5843,58.5048,58.5525,35975.0
2018-08-07 11:40:00,73.65,73.76,73.61,73.69,97845.0,58.5605,58.6479,58.5287,58.5923,97845.0
2018-08-07 11:45:00,73.69,73.71,73.64,73.68,25970.0,58.5923,58.6082,58.5525,58.5843,25970.0
2018-08-07 11:50:00,73.69,73.74,73.55,73.56,83179.0,58.5923,58.632,58.4809,58.4889,83179.0
2018-08-07 11:55:00,73.57,73.6,73.53,73.53,29139.0,58.4969,58.5207,58.465,58.465,29139.0
2018-08-07 12:00:00,73.52,73.61,73.5,73.59,38053.0,58.4571,58.5287,58.4412,58.5128,38053.0
2018-08-07 12:05:00,73.6,73.62,73.45,73.5,118887.0,58.5207,58.5366,58.4014,58.4412,118887.0
2018-08-07 12:10:00,73.5,73.53,73.44,73.47,45381.0,58.4412,58.465,58.3935,58.4173,45381.0
2018-08-07 12:15:00,73.47,73.49,73.42,73.44,21025.0,58.4173,58.4332,58.3776,58.3935,21025.0
2018-08-07 12:20:00,73.44,73.45,73.38,73.39,41035.0,58.3935,58.4014,58.3458,58.3537,41035.0
2018-08-07 12:25:00,73.39,73.39,73.28,73.31,42615.0,58.3537,58.3537,58.2663,58.2901,42615.0
2018-08-07 12:30:00,73.31,73.35,73.2,73.32,109651.0,58.2901,58.3219,58.2027,58.2981,109651.0
2018-08-07 12:35:00,73.33,73.38,73.32,73.37,22762.0,58.306,58.3458,58.2981,58.3378,22762.0
2018-08-07 12:40:00,73.37,73.49,73.36,73.49,25662.0,58.3378,58.4332,58.3299,58.4332,25662.0
2018-08-07 12:45:00,73.48,73.48,73.41,73.41,25441.0,58.4253,58.4253,58.3696,58.3696,25441.0
2018-08-07 12:50:00,73.41,73.43,73.38,73.42,24018.0,58.3696,58.3855,58.3458,58.3776,24018.0
2018-08-07 12:55:00,73.43,73.43,73.35,73.38,47564.0,58.3855,58.3855,58.3219,58.3458,47564.0
2018-08-07 13:00:00,73.38,73.44,73.3,73.3,62277.0,58.3458,58.3935,58.2822,58.2822,62277.0
2018-08-07 13:05:00,73.3,73.31,73.24,73.3,30239.0,58.2822,58.2901,58.2345,58.2822,30239.0
2018-08-07 13:10:00,73.3,73.38,73.28,73.33,25608.0,58.2822,58.3458,58.2663,58.306,25608.0
2018-08-07 13:15:00,73.33,73.34,73.25,73.26,21155.0,58.306,58.314,58.2424,58.2504,21155.0
2018-08-07 13:20:00,73.26,73.28,73.21,73.22,27319.0,58.2504,58.2663,58.2106,58.2186,27319.0
2018-08-07 13:25:00,73.22,73.24,73.17,73.24,27534.0,58.2186,58.2345,58.1788,58.2345,27534.0
2018-08-07 13:30:00,73.24,73.27,73.22,73.23,15222.0,58.2345,58.2583,58.2186,58.2265,15222.0
2018-08-07 13:35:00,73.23,73.24,73.17,73.2,30718.0,58.2265,58.2345,58.1788,58.2027,30718.0
2018-08-07 13:40:00,73.2,73.26,73.17,73.21,35112.0,58.2027,58.2504,58.1788,58.2106,35112.0
2018-08-07 13:45:00,73.22,73.3,73.2,73.25,30009.0,58.2186,58.2822,58.2027,58.2424,30009.0
2018-08-07 13:50:00,73.26,73.31,73.21,73.27,21887.0,58.2504,58.2901,58.2106,58.2583,21887.0
2018-08-07 13:55:00,73.27,73.28,73.22,73.25,34901.0,58.2583,58.2663,58.2186,58.2424,34901.0
2018-08-07 14:00:00,73.24,73.38,73.23,73.34,44955.0,58.2345,58.3458,58.2265,58.314,44955.0
2018-08-07 14:05:00,73.35,73.36,73.27,73.27,24512.0,58.3219,58.3299,58.2583,58.2583,24512.0
2018-08-07 14:10:00,73.26,73.29,73.23,73.26,28482.0,58.2504,58.2742,58.2265,58.2504,28482.0
2018-08-07 14:15:00,73.26,73.27,73.2,73.24,24840.0,58.2504,58.2583,58.2027,58.2345,24840.0
2018-08-07 14:20:00,73.24,73.24,73.2,73.2,16071.0,58.2345,58.2345,58.2027,58.2027,16071.0
2018-08-07 14:25:00,73.2,73.24,73.18,73.23,27488.0,58.2027,58.2345,58.1868,58.2265,27488.0
2018-08-07 14:30:00,73.22,73.23,73.15,73.16,25417.0,58.2186,58.2265,58.1629,58.1709,25417.0
2018-08-07 14:35:00,73.16,73.19,73.09,73.11,36997.0,58.1709,58.1947,58.1152,58.1311,36997.0
2018-08-07 14:40:00,73.1,73.12,73.07,73.08,35012.0,58.1231,58.139,58.0993,58.1072,35012.0
2018-08-07 14:45:00,73.08,73.13,73.08,73.1,40885.0,58.1072,58.147,58.1072,58.1231,40885.0
2018-08-07 14:50:00,73.09,73.17,73.09,73.11,34939.0,58.1152,58.1788,58.1152,58.1311,34939.0
2018-08-07 14:55:00,73.12,73.17,73.12,73.15,25008.0,58.139,58.1788,58.139,58.1629,25008.0
2018-08-07 15:00:00,73.15,73.17,73.11,73.14,36470.0,58.1629,58.1788,58.1311,58.155,36470.0
2018-08-07 15:05:00,73.14,73.15,73.1,73.12,28176.0,58.155,58.1629,58.1231,58.139,28176.0
2018-08-07 15:10:00,73.12,73.17,73.11,73.11,23530.0,58.139,58.1788,58.1311,58.1311,23530.0
2018-08-07 15:15:00,73.11,73.14,73.08,73.11,25686.0,58.1311,58.155,58.1072,58.1311,25686.0
2018-08-07 15:20:00,73.1,73.16,73.1,73.15,34431.0,58.1231,58.1709,58.1231,58.1629,34431.0
2018-08-07 15:25:00,73.14,73.15,73.1,73.1,31295.0,58.155,58.1629,58.1231,58.1231,31295.0
2018-08-07 15:30:00,73.1,73.13,73.07,73.1,38783.0,58.1231,58.147,58.0993,58.1231,38783.0
2018-08-07 15:35:00,73.11,73.13,73.04,73.08,118754.0,58.1311,58.147,58.0754,58.1072,118754.0
2018-08-07 15:40:00,73.07,73.1,73.0,73.01,58723.0,58.0993,58.1231,58.0436,58.0516,58723.0
2018-08-07 15:45:00,73.02,73.03,72.95,72.96,96160.0,58.0595,58.0675,58.0039,58.0118,96160.0
2018-08-07 15:50:00,72.97,72.98,72.89,72.9,106066.0,58.0198,58.0277,57.9562,57.9641,106066.0
2018-08-07 15:55:00,72.9,72.93,72.82,72.9,238766.0,57.9641,57.988,57.9005,57.9641,238766.0
2018-08-08 09:30:00,72.23,72.54,72.06,72.43,151140.0,57.4314,57.6779,57.2962,57.5904,151140.0
2018-08-08 09:35:00,72.4,72.49,72.27,72.27,61149.0,57.5666,57.6381,57.4632,57.4632,61149.0
2018-08-08 09:40:00,72.26,72.26,71.99,72.14,84053.0,57.4552,57.4552,57.2406,57.3598,84053.0
2018-08-08 09:45:00,72.13,72.18,71.85,72.17,98947.0,57.3519,57.3916,57.1292,57.3837,98947.0
2018-08-08 09:50:00,72.16,72.16,71.93,72.08,56055.0,57.3757,57.3757,57.1929,57.3121,56055.0
2018-08-08 09:55:00,72.08,72.15,71.94,72.0,34686.0,57.3121,57.3678,57.2008,57.2485,34686.0
2018-08-08 10:00:00,72.01,72.03,71.84,71.93,74006.0,57.2565,57.2724,57.1213,57.1929,74006.0
2018-08-08 10:05:00,71.91,71.93,71.78,71.79,78444.0,57.177,57.1929,57.0736,57.0815,78444.0
2018-08-08 10:10:00,71.79,71.89,71.7,71.83,52214.0,57.0815,57.1611,57.01,57.1133,52214.0
2018-08-08 10:15:00,71.82,71.85,71.76,71.77,30312.0,57.1054,57.1292,57.0577,57.0656,30312.0
2018-08-08 10:20:00,71.79,71.85,71.72,71.76,46641.0,57.0815,57.1292,57.0259,57.0577,46641.0
2018-08-08 10:25:00,71.77,71.94,71.76,71.93,63756.0,57.0656,57.2008,57.0577,57.1929,63756.0
2018-08-08 10:30:00,71.92,71.92,71.61,71.69,68680.0,57.1849,57.1849,56.9384,57.002,68680.0
2018-08-08 10:35:00,71.7,71.75,71.56,71.59,70296.0,57.01,57.0497,56.8987,56.9225,70296.0
2018-08-08 10:40:00,71.6,71.74,71.56,71.73,32396.0,56.9305,57.0418,56.8987,57.0338,32396.0
2018-08-08 10:45:00,71.73,71.81,71.68,71.8,26097.0,57.0338,57.0974,56.9941,57.0895,26097.0
2018-08-08 10:50:00,71.79,71.85,71.6,71.61,62303.0,57.0815,57.1292,56.9305,56.9384,62303.0
2018-08-08 10:55:00,71.62,71.7,71.58,71.61,48796.0,56.9464,57.01,56.9146,56.9384,48796.0
2018-08-08 11:00:00,71.6,71.68,71.59,71.67,30467.0,56.9305,56.9941,56.9225,56.9861,30467.0
2018-08-08 11:05:00,71.67,71.67,71.44,71.46,65111.0,56.9861,56.9861,56.8032,56.8192,65111.0
2018-08-08 11:10:00,71.47,71.57,71.43,71.43,40025.0,56.8271,56.9066,56.7953,56.7953,40025.0
2018-08-08 11:15:00,71.44,71.47,71.32,71.34,31513.0,56.8032,56.8271,56.7078,56.7237,31513.0
2018-08-08 11:20:00,71.34,71.34,71.08,71.08,73642.0,56.7237,56.7237,56.517,56.517,73642.0
2018-08-08 11:25:00,71.07,71.1,70.99,71.0,174507.0,56.5091,56.5329,56.4454,56.4534,174507.0
2018-08-08 11:30:00,70.99,71.04,70.93,70.97,42961.0,56.4454,56.4852,56.3977,56.4295,42961.0
2018-08-08 11:35:00,70.97,71.12,70.97,71.03,36340.0,56.4295,56.5488,56.4295,56.4773,36340.0
2018-08-08 11:40:00,71.04,71.04,70.87,70.87,44397.0,56.4852,56.4852,56.35,56.35,44397.0
2018-08-08 11:45:00,70.86,70.9,70.78,70.9,91473.0,56.3421,56.3739,56.2785,56.3739,91473.0
2018-08-08 11:50:00,70.92,70.92,70.74,70.81,90255.0,56.3898,56.3898,56.2467,56.3023,90255.0
2018-08-08 11:55:00,70.81,70.81,70.73,70.8,49041.0,56.3023,56.3023,56.2387,56.2944,49041.0
2018-08-08 12:00:00,70.79,70.87,70.76,70.87,23414.0,56.2864,56.35,56.2626,56.35,23414.0
2018-08-08 12:05:00,70.88,71.05,70.88,71.04,184950.0,56.358,56.4932,56.358,56.4852,184950.0
2018-08-08 12:10:00,71.03,71.03,70.87,70.89,125919.0,56.4773,56.4773,56.35,56.3659,125919.0
2018-08-08 12:15:00,70.88,70.91,70.86,70.88,56016.0,56.358,56.3818,56.3421,56.358,56016.0
2018-08-08 12:20:00,70.88,70.93,70.87,70.88,239454.0,56.358,56.3977,56.35,56.358,239454.0
2018-08-08 12:25:00,70.89,70.93,70.83,70.84,76378.0,56.3659,56.3977,56.3182,56.3262,76378.0
2018-08-08 12:30:00,70.84,70.95,70.77,70.95,74693.0,56.3262,56.4136,56.2705,56.4136,74693.0
2018-08-08 12:35:00,70.95,71.07,70.94,71.02,41012.0,56.4136,56.5091,56.4057,56.4693,41012.0
2018-08-08 12:40:00,71.01,71.06,70.97,70.98,33659.0,56.4613,56.5011,56.4295,56.4375,33659.0
2018-08-08 12:45:00,70.98,71.18,70.98,71.06,35200.0,56.4375,56.5965,56.4375,56.5011,35200.0
2018-08-08 12:50:00,71.06,71.12,71.04,71.11,15428.0,56.5011,56.5488,56.4852,56.5409,15428.0
2018-08-08 12:55:00,71.1,71.21,71.1,71.2,34364.0,56.5329,56.6204,56.5329,56.6124,34364.0
2018-08-08 13:00:00,71.2,71.29,71.2,71.26,23623.0,56.6124,56.684,56.6124,56.6601,23623.0
2018-08-08 13:05:00,71.26,71.35,71.23,71.33,19557.0,56.6601,56.7317,56.6363,56.7158,19557.0
2018-08-08 13:10:00,71.33,71.42,71.33,71.39,24644.0,56.7158,56.7873,56.7158,56.7635,24644.0
2018-08-08 13:15:00,71.38,71.38,71.32,71.36,14917.0,56.7555,56.7555,56.7078,56.7396,14917.0
2018-08-08 13:20:00,71.36,71.37,71.28,71.32,28610.0,56.7396,56.7476,56.676,56.7078,28610.0
2018-08-08 13:25:00,71.31,71.31,71.23,71.27,49977.0,56.6999,56.6999,56.6363,56.6681,49977.0
2018-08-08 13:30:00,71.27,71.29,71.22,71.23,28605.0,56.6681,56.684,56.6283,56.6363,28605.0
2018-08-08 13:35:00,71.22,71.26,71.19,71.25,41011.0,56.6283,56.6601,56.6045,56.6522,41011.0
2018-08-08 13:40:00,71.25,71.36,71.25,71.31,28559.0,56.6522,56.7396,56.6522,56.6999,28559.0
2018-08-08 13:45:00,71.3,71.37,71.3,71.31,20459.0,56.6919,56.7476,56.6919,56.6999,20459.0
2018-08-08 13:50:00,71.3,71.39,71.29,71.38,29580.0,56.6919,56.7635,56.684,56.7555,29580.0
2018-08-08 13:55:00,71.38,71.46,71.37,71.39,33256.0,56.7555,56.8192,56.7476,56.7635,33256.0
2018-08-08 14:00:00,71.39,71.42,71.34,71.42,21485.0,56.7635,56.7873,56.7237,56.7873,21485.0
2018-08-08 14:05:00,71.42,71.49,71.41,71.47,38895.0,56.7873,56.843,56.7794,56.8271,38895.0
2018-08-08 14:10:00,71.47,71.47,71.39,71.46,23370.0,56.8271,56.8271,56.7635,56.8192,23370.0
2018-08-08 14:15:00,71.47,71.48,71.33,71.34,57202.0,56.8271,56.8351,56.7158,56.7237,57202.0
2018-08-08 14:20:00,71.34,71.34,71.23,71.26,22113.0,56.7237,56.7237,56.6363,56.6601,22113.0
2018-08-08 14:25:00,71.27,71.39,71.27,71.36,27362.0,56.6681,56.7635,56.6681,56.7396,27362.0
2018-08-08 14:30:00,71.37,71.4,71.36,71.4,20656.0,56.7476,56.7714,56.7396,56.7714,20656.0
2018-08-08 14:35:00,71.41,71.44,71.28,71.29,58543.0,56.7794,56.8032,56.676,56.684,58543.0
2018-08-08 14:40:00,71.29,71.34,71.29,71.31,31636.0,56.684,56.7237,56.684,56.6999,31636.0
2018-08-08 14:45:00,71.31,71.35,71.23,71.23,31408.0,56.6999,56.7317,56.6363,56.6363,31408.0
2018-08-08 14:50:00,71.24,71.38,71.21,71.31,56838.0,56.6442,56.7555,56.6204,56.6999,56838.0
2018-08-08 14:55:00,71.31,71.41,71.29,71.39,35873.0,56.6999,56.7794,56.684,56.7635,35873.0
2018-08-08 15:00:00,71.4,71.47,71.39,71.42,23052.0,56.7714,56.8271,56.7635,56.7873,23052.0
2018-08-08 15:05:00,71.42,71.47,71.36,71.37,30636.0,56.7873,56.8271,56.7396,56.7476,30636.0
2018-08-08 15:10:00,71.37,71.45,71.33,71.42,72869.0,56.7476,56.8112,56.7158,56.7873,72869.0
2018-08-08 15:15:00,71.42,71.42,71.35,71.42,21927.0,56.7873,56.7873,56.7317,56.7873,21927.0
2018-08-08 15:20:00,71.42,71.44,71.36,71.4,30253.0,56.7873,56.8032,56.7396,56.7714,30253.0
2018-08-08 15:25:00,71.4,71.43,71.36,71.42,65013.0,56.7714,56.7953,56.7396,56.7873,65013.0
2018-08-08 15:30:00,71.41,71.48,71.37,71.48,61206.0,56.7794,56.8351,56.7476,56.8351,61206.0
2018-08-08 15:35:00,71.48,71.55,71.47,71.48,40027.0,56.8351,56.8907,56.8271,56.8351,40027.0
2018-08-08 15:40:00,71.47,71.5,71.42,71.48,42817.0,56.8271,56.851,56.7873,56.8351,42817.0
2018-08-08 15:45:00,71.48,71.48,71.37,71.38,94271.0,56.8351,56.8351,56.7476,56.7555,94271.0
2018-08-08 15:50:00,71.39,71.41,71.27,71.28,128857.0,56.7635,56.7794,56.6681,56.676,128857.0
2018-08-08 15:55:00,71.29,71.47,71.24,71.4,619434.0,56.684,56.8271,56.6442,56.7714,619434.0
2018-08-09 09:30:00,72.2,72.59,71.94,72.43,326463.0,57.4075,57.7176,57.2008,57.5904,326463.0
2018-08-09 09:35:00,72.45,72.64,72.28,72.33,134637.0,57.6063,57.7574,57.4711,57.5109,134637.0
2018-08-09 09:40:00,72.34,72.35,71.75,71.75,162750.0,57.5189,57.5268,57.0497,57.0497,162750.0
2018-08-09 09:45:00,71.79,71.91,71.52,71.6,95650.0,57.0815,57.177,56.8669,56.9305,95650.0
2018-08-09 09:50:00,71.6,71.66,71.54,71.59,109450.0,56.9305,56.9782,56.8828,56.9225,109450.0
2018-08-09 09:55:00,71.58,72.02,71.58,71.97,113639.0,56.9146,57.2644,56.9146,57.2247,113639.0
2018-08-09 10:00:00,71.97,72.0,71.72,71.75,82101.0,57.2247,57.2485,57.0259,57.0497,82101.0
2018-08-09 10:05:00,71.76,71.85,71.6,71.82,63718.0,57.0577,57.1292,56.9305,57.1054,63718.0
2018-08-09 10:10:00,71.82,71.9,71.69,71.7,57036.0,57.1054,57.169,57.002,57.01,57036.0
2018-08-09 10:15:00,71.7,71.71,71.56,71.57,64653.0,57.01,57.0179,56.8987,56.9066,64653.0
2018-08-09 10:20:00,71.58,71.84,71.57,71.84,61008.0,56.9146,57.1213,56.9066,57.1213,61008.0
2018-08-09 10:25:00,71.83,72.01,71.79,72.01,116952.0,57.1133,57.2565,57.0815,57.2565,116952.0
2018-08-09 10:30:00,72.02,72.05,71.93,71.94,102876.0,57.2644,57.2883,57.1929,57.2008,102876.0
2018-08-09 10:35:00,71.95,72.02,71.85,71.96,67963.0,57.2088,57.2644,57.1292,57.2167,67963.0
2018-08-09 10:40:00,71.96,72.25,71.94,72.19,87049.0,57.2167,57.4473,57.2008,57.3996,87049.0
2018-08-09 10:45:00,72.2,72.29,72.09,72.09,69427.0,57.4075,57.4791,57.3201,57.3201,69427.0
2018-08-09 10:50:00,72.11,72.21,72.05,72.06,95874.0,57.336,57.4155,57.2883,57.2962,95874.0
2018-08-09 10:55:00,72.06,72.08,71.9,71.91,92113.0,57.2962,57.3121,57.169,57.177,92113.0
2018-08-09 11:00:00,71.92,72.11,71.92,72.1,80641.0,57.1849,57.336,57.1849,57.328,80641.0
2018-08-09 11:05:00,72.11,72.33,72.11,72.14,100314.0,57.336,57.5109,57.336,57.3598,100314.0
2018-08-09 11:10:00,72.13,72.32,72.12,72.32,111032.0,57.3519,57.503,57.3439,57.503,111032.0
2018-08-09 11:15:00,72.32,72.41,72.22,72.41,126840.0,57.503,57.5745,57.4234,57.5745,126840.0
2018-08-09 11:20:00,72.41,72.41,72.02,72.03,76937.0,57.5745,57.5745,57.2644,57.2724,76937.0
2018-08-09 11:25:00,72.04,72.06,71.95,72.04,66489.0,57.2803,57.2962,57.2088,57.2803,66489.0
2018-08-09 11:30:00,72.04,72.08,71.96,72.03,37704.0,57.2803,57.3121,57.2167,57.2724,37704.0
2018-08-09 11:35:00,72.03,72.05,71.92,72.0,56635.0,57.2724,57.2883,57.1849,57.2485,56635.0
2018-08-09 11:40:00,72.01,72.01,71.85,71.85,57600.0,57.2565,57.2565,57.1292,57.1292,57600.0
2018-08-09 11:45:00,71.84,71.91,71.81,71.84,35571.0,57.1213,57.177,57.0974,57.1213,35571.0
2018-08-09 11:50:00,71.83,71.83,71.73,71.76,34899.0,57.1133,57.1133,57.0338,57.0577,34899.0
2018-08-09 11:55:00,71.76,71.81,71.74,71.78,39066.0,57.0577,57.0974,57.0418,57.0736,39066.0
2018-08-09 12:00:00,71.77,71.95,71.77,71.92,54582.0,57.0656,57.2088,57.0656,57.1849,54582.0
2018-08-09 12:05:00,71.92,71.93,71.79,71.8,36035.0,57.1849,57.1929,57.0815,57.0895,36035.0
2018-08-09 12:10:00,71.8,71.82,71.7,71.72,72874.0,57.0895,57.1054,57.01,57.0259,72874.0
2018-08-09 12:15:00,71.74,71.92,71.74,71.86,38684.0,57.0418,57.1849,57.0418,57.1372,38684.0
2018-08-09 12:20:00,71.86,71.99,71.85,71.98,28786.0,57.1372,57.2406,57.1292,57.2326,28786.0
2018-08-09 12:25:00,71.99,72.01,71.93,72.0,33669.0,57.2406,57.2565,57.1929,57.2485,33669.0
2018-08-09 12:30:00,72.01,72.01,71.84,71.94,43425.0,57.2565,57.2565,57.1213,57.2008,43425.0
2018-08-09 12:35:00,71.93,71.98,71.84,71.92,18690.0,57.1929,57.2326,57.1213,57.1849,18690.0
2018-08-09 12:40:00,71.92,71.99,71.87,71.88,32739.0,57.1849,57.2406,57.1451,57.1531,32739.0
2018-08-09 12:45:00,71.89,71.95,71.85,71.85,27974.0,57.1611,57.2088,57.1292,57.1292,27974.0
2018-08-09 12:50:00,71.84,71.96,71.83,71.92,43219.0,57.1213,57.2167,57.1133,57.1849,43219.0
2018-08-09 12:55:00,71.92,71.94,71.84,71.88,25434.0,57.1849,57.2008,57.1213,57.1531,25434.0
2018-08-09 13:00:00,71.89,71.98,71.88,71.96,28418.0,57.1611,57.2326,57.1531,57.2167,28418.0
2018-08-09 13:05:00,71.95,71.96,71.91,71.95,32359.0,57.2088,57.2167,57.177,57.2088,32359.0
2018-08-09 13:10:00,71.96,72.05,71.92,72.05,19272.0,57.2167,57.2883,57.1849,57.2883,19272.0
2018-08-09 13:15:00,72.05,72.07,72.02,72.05,19269.0,57.2883,57.3042,57.2644,57.2883,19269.0
2018-08-09 13:20:00,72.05,72.16,72.05,72.09,24244.0,57.2883,57.3757,57.2883,57.3201,24244.0
2018-08-09 13:25:00,72.1,72.12,72.0,72.04,68199.0,57.328,57.3439,57.2485,57.2803,68199.0
2018-08-09 13:30:00,72.05,72.06,72.02,72.05,23572.0,57.2883,57.2962,57.2644,57.2883,23572.0
2018-08-09 13:35:00,72.05,72.06,71.98,71.98,48449.0,57.2883,57.2962,57.2326,57.2326,48449.0
2018-08-09 13:40:00,71.98,72.09,71.97,72.06,19711.0,57.2326,57.3201,57.2247,57.2962,19711.0
2018-08-09 13:45:00,72.05,72.06,71.94,71.96,40947.0,57.2883,57.2962,57.2008,57.2167,40947.0
2018-08-09 13:50:00,71.97,72.0,71.94,72.0,24254.0,57.2247,57.2485,57.2008,57.2485,24254.0
2018-08-09 13:55:00,72.0,72.03,71.95,72.0,24122.0,57.2485,57.2724,57.2088,57.2485,24122.0
2018-08-09 14:00:00,71.99,72.0,71.92,71.92,24651.0,57.2406,57.2485,57.1849,57.1849,24651.0
2018-08-09 14:05:00,71.91,71.99,71.91,71.98,20359.0,57.177,57.2406,57.177,57.2326,20359.0
2018-08-09 14:10:00,71.98,71.98,71.87,71.88,33171.0,57.2326,57.2326,57.1451,57.1531,33171.0
2018-08-09 14:15:00,71.87,71.87,71.79,71.8,42626.0,57.1451,57.1451,57.0815,57.0895,42626.0
2018-08-09 14:20:00,71.81,71.9,71.77,71.82,28369.0,57.0974,57.169,57.0656,57.1054,28369.0
2018-08-09 14:25:00,71.82,71.83,71.79,71.83,85593.0,57.1054,57.1133,57.0815,57.1133,85593.0
2018-08-09 14:30:00,71.83,71.94,71.83,71.9,24091.0,57.1133,57.2008,57.1133,57.169,24091.0
2018-08-09 14:35:00,71.89,71.94,71.87,71.93,37513.0,57.1611,57.2008,57.1451,57.1929,37513.0
2018-08-09 14:40:00,71.93,71.93,71.88,71.88,23930.0,57.1929,57.1929,57.1531,57.1531,23930.0
2018-08-09 14:45:00,71.87,71.9,71.87,71.87,23430.0,57.1451,57.169,57.1451,57.1451,23430.0
2018-08-09 14:50:00,71.86,71.86,71.74,71.8,39203.0,57.1372,57.1372,57.0418,57.0895,39203.0
2018-08-09 14:55:00,71.8,71.85,71.79,71.82,26307.0,57.0895,57.1292,57.0815,57.1054,26307.0
2018-08-09 15:00:00,71.83,71.91,71.83,71.88,109104.0,57.1133,57.177,57.1133,57.1531,109104.0
2018-08-09 15:05:00,71.88,71.94,71.86,71.9,29707.0,57.1531,57.2008,57.1372,57.169,29707.0
2018-08-09 15:10:00,71.91,71.96,71.89,71.91,55922.0,57.177,57.2167,57.1611,57.177,55922.0
2018-08-09 15:15:00,71.9,71.97,71.87,71.95,55108.0,57.169,57.2247,57.1451,57.2088,55108.0
2018-08-09 15:20:00,71.96,72.0,71.92,71.92,50356.0,57.2167,57.2485,57.1849,57.1849,50356.0
2018-08-09 15:25:00,71.92,71.93,71.85,71.91,60805.0,57.1849,57.1929,57.1292,57.177,60805.0
2018-08-09 15:30:00,71.9,71.98,71.86,71.96,71441.0,57.169,57.2326,57.1372,57.2167,71441.0
2018-08-09 15:35:00,71.96,72.03,71.89,71.89,66312.0,57.2167,57.2724,57.1611,57.1611,66312.0
2018-08-09 15:40:00,71.89,71.92,71.84,71.92,65955.0,57.1611,57.1849,57.1213,57.1849,65955.0
2018-08-09 15:45:00,71.92,71.92,71.79,71.8,133315.0,57.1849,57.1849,57.0815,57.0895,133315.0
2018-08-09 15:50:00,71.81,71.82,71.69,71.75,137499.0,57.0974,57.1054,57.002,57.0497,137499.0
2018-08-09 15:55:00,71.74,71.78,71.7,71.75,261442.0,57.0418,57.0736,57.01,57.0497,261442.0
2018-08-10 09:30:00,71.67,71.73,71.24,71.72,92076.0,56.9861,57.0338,56.6442,57.0259,92076.0
2018-08-10 09:35:00,71.71,71.95,71.69,71.85,46162.0,57.0179,57.2088,57.002,57.1292,46162.0
2018-08-10 09:40:00,71.82,71.89,71.75,71.83,37409.0,57.1054,57.1611,57.0497,57.1133,37409.0
2018-08-10 09:45:00,71.84,72.03,71.83,71.88,42127.0,57.1213,57.2724,57.1133,57.1531,42127.0
2018-08-10 09:50:00,71.9,71.99,71.82,71.85,63711.0,57.169,57.2406,57.1054,57.1292,63711.0
2018-08-10 09:55:00,71.87,71.91,71.64,71.68,139754.0,57.1451,57.177,56.9623,56.9941,139754.0
2018-08-10 10:00:00,71.67,71.68,71.37,71.45,48993.0,56.9861,56.9941,56.7476,56.8112,48993.0
2018-08-10 10:05:00,71.45,71.54,71.36,71.54,47095.0,56.8112,56.8828,56.7396,56.8828,47095.0
2018-08-10 10:10:00,71.54,71.62,71.42,71.53,33266.0,56.8828,56.9464,56.7873,56.8748,33266.0
2018-08-10 10:15:00,71.55,71.58,71.4,71.41,29526.0,56.8907,56.9146,56.7714,56.7794,29526.0
2018-08-10 10:20:00,71.41,71.46,71.32,71.44,74337.0,56.7794,56.8192,56.7078,56.8032,74337.0
2018-08-10 10:25:00,71.45,71.49,71.35,71.35,43044.0,56.8112,56.843,56.7317,56.7317,43044.0
2018-08-10 10:30:00,71.35,71.59,71.35,71.58,37209.0,56.7317,56.9225,56.7317,56.9146,37209.0
2018-08-10 10:35:00,71.58,71.6,71.48,71.5,35312.0,56.9146,56.9305,56.8351,56.851,35312.0
2018-08-10 10:40:00,71.5,71.53,71.38,71.38,31289.0,56.851,56.8748,56.7555,56.7555,31289.0
2018-08-10 10:45:00,71.36,71.48,71.3,71.45,62693.0,56.7396,56.8351,56.6919,56.8112,62693.0
2018-08-10 10:50:00,71.45,71.58,71.41,71.58,57486.0,56.8112,56.9146,56.7794,56.9146,57486.0
2018-08-10 10:55:00,71.58,71.74,71.58,71.73,35460.0,56.9146,57.0418,56.9146,57.0338,35460.0
2018-08-10 11:00:00,71.74,71.83,71.67,71.8,60796.0,57.0418,57.1133,56.9861,57.0895,60796.0
2018-08-10 11:05:00,71.81,71.86,71.69,71.71,53140.0,57.0974,57.1372,57.002,57.0179,53140.0
2018-08-10 11:10:00,71.72,71.74,71.51,71.54,46606.0,57.0259,57.0418,56.8589,56.8828,46606.0
2018-08-10 11:15:00,71.55,71.57,71.45,71.48,23646.0,56.8907,56.9066,56.8112,56.8351,23646.0
2018-08-10 11:20:00,71.48,71.59,71.47,71.53,44111.0,56.8351,56.9225,56.8271,56.8748,44111.0
2018-08-10 11:25:00,71.54,71.63,71.53,71.6,95376.0,56.8828,56.9543,56.8748,56.9305,95376.0
2018-08-10 11:30:00,71.61,71.78,71.6,71.68,73332.0,56.9384,57.0736,56.9305,56.9941,73332.0
2018-08-10 11:35:00,71.69,71.75,71.65,71.69,87526.0,57.002,57.0497,56.9702,57.002,87526.0
2018-08-10 11:40:00,71.68,71.72,71.64,71.66,119195.0,56.9941,57.0259,56.9623,56.9782,119195.0
2018-08-10 11:45:00,71.66,71.7,71.55,71.55,68981.0,56.9782,57.01,56.8907,56.8907,68981.0
2018-08-10 11:50:00,71.56,71.59,71.47,71.54,27955.0,56.8987,56.9225,56.8271,56.8828,27955.0
2018-08-10 11:55:00,71.53,71.62,71.47,71.52,46091.0,56.8748,56.9464,56.8271,56.8669,46091.0
2018-08-10 12:00:00,71.51,71.57,71.47,71.56,36406.0,56.8589,56.9066,56.8271,56.8987,36406.0
2018-08-10 12:05:00,71.55,71.63,71.54,71.55,52491.0,56.8907,56.9543,56.8828,56.8907,52491.0
2018-08-10 12:10:00,71.55,71.6,71.51,71.59,51762.0,56.8907,56.9305,56.8589,56.9225,51762.0
2018-08-10 12:15:00,71.59,71.67,71.58,71.63,24543.0,56.9225,56.9861,56.9146,56.9543,24543.0
2018-08-10 12:20:00,71.63,71.63,71.59,71.61,20340.0,56.9543,56.9543,56.9225,56.9384,20340.0
2018-08-10 12:25:00,71.61,71.77,71.61,71.77,27646.0,56.9384,57.0656,56.9384,57.0656,27646.0
2018-08-10 12:30:00,71.77,71.79,71.72,71.76,33029.0,57.0656,57.0815,57.0259,57.0577,33029.0
2018-08-10 12:35:00,71.77,71.77,71.67,71.72,21192.0,57.0656,57.0656,56.9861,57.0259,21192.0
2018-08-10 12:40:00,71.72,71.77,71.71,71.75,35158.0,57.0259,57.0656,57.0179,57.0497,35158.0
2018-08-10 12:45:00,71.75,71.8,71.73,71.78,48407.0,57.0497,57.0895,57.0338,57.0736,48407.0
2018-08-10 12:50:00,71.78,71.78,71.66,71.66,50384.0,57.0736,57.0736,56.9782,56.9782,50384.0
2018-08-10 12:55:00,71.67,71.7,71.62,71.66,30138.0,56.9861,57.01,56.9464,56.9782,30138.0
2018-08-10 13:00:00,71.66,71.69,71.59,71.59,155814.0,56.9782,57.002,56.9225,56.9225,155814.0
2018-08-10 13:05:00,71.6,71.64,71.56,71.64,26505.0,56.9305,56.9623,56.8987,56.9623,26505.0
2018-08-10 13:10:00,71.63,71.67,71.63,71.66,22490.0,56.9543,56.9861,56.9543,56.9782,22490.0
2018-08-10 13:15:00,71.66,71.73,71.63,71.64,26888.0,56.9782,57.0338,56.9543,56.9623,26888.0
2018-08-10 13:20:00,71.64,71.76,71.64,71.71,33165.0,56.9623,57.0577,56.9623,57.0179,33165.0
2018-08-10 13:25:00,71.71,71.77,71.69,71.77,16922.0,57.0179,57.0656,57.002,57.0656,16922.0
2018-08-10 13:30:00,71.76,71.78,71.69,71.73,25166.0,57.0577,57.0736,57.002,57.0338,25166.0
2018-08-10 13:35:00,71.75,71.78,71.66,71.66,24337.0,57.0497,57.0736,56.9782,56.9782,24337.0
2018-08-10 13:40:00,71.66,71.67,71.61,71.66,20105.0,56.9782,56.9861,56.9384,56.9782,20105.0
2018-08-10 13:45:00,71.65,71.68,71.63,71.64,26578.0,56.9702,56.9941,56.9543,56.9623,26578.0
2018-08-10 13:50:00,71.63,71.65,71.56,71.58,25587.0,56.9543,56.9702,56.8987,56.9146,25587.0
2018-08-10 13:55:00,71.59,71.63,71.57,71.57,20536.0,56.9225,56.9543,56.9066,56.9066,20536.0
2018-08-10 14:00:00,71.56,71.63,71.56,71.6,24134.0,56.8987,56.9543,56.8987,56.9305,24134.0
2018-08-10 14:05:00,71.61,71.67,71.59,71.63,32701.0,56.9384,56.9861,56.9225,56.9543,32701.0
2018-08-10 14:10:00,71.63,71.64,71.59,71.64,24525.0,56.9543,56.9623,56.9225,56.9623,24525.0
2018-08-10 14:15:00,71.63,71.7,71.61,71.69,30668.0,56.9543,57.01,56.9384,57.002,30668.0
2018-08-10 14:20:00,71.68,71.79,71.68,71.77,26386.0,56.9941,57.0815,56.9941,57.0656,26386.0
2018-08-10 14:25:00,71.76,71.78,71.61,71.61,38530.0,57.0577,57.0736,56.9384,56.9384,38530.0
2018-08-10 14:30:00,71.62,71.7,71.6,71.7,26911.0,56.9464,57.01,56.9305,57.01,26911.0
2018-08-10 14:35:00,71.7,71.73,71.67,71.72,25284.0,57.01,57.0338,56.9861,57.0259,25284.0
2018-08-10 14:40:00,71.73,71.74,71.71,71.72,20495.0,57.0338,57.0418,57.0179,57.0259,20495.0
2018-08-10 14:45:00,71.73,71.74,71.67,71.7,43136.0,57.0338,57.0418,56.9861,57.01,43136.0
2018-08-10 14:50:00,71.7,71.74,71.67,71.72,27728.0,57.01,57.0418,56.9861,57.0259,27728.0
2018-08-10 14:55:00,71.72,71.81,71.71,71.74,49132.0,57.0259,57.0974,57.0179,57.0418,49132.0
2018-08-10 15:00:00,71.72,71.73,71.6,71.66,33620.0,57.0259,57.0338,56.9305,56.9782,33620.0
2018-08-10 15:05:00,71.66,71.69,71.62,71.68,22370.0,56.9782,57.002,56.9464,56.9941,22370.0
2018-08-10 15:10:00,71.68,71.7,71.62,71.68,40733.0,56.9941,57.01,56.9464,56.9941,40733.0
2018-08-10 15:15:00,71.67,71.77,71.67,71.74,60620.0,56.9861,57.0656,56.9861,57.0418,60620.0
2018-08-10 15:20:00,71.76,71.93,71.76,71.83,51597.0,57.0577,57.1929,57.0577,57.1133,51597.0
2018-08-10 15:25:00,71.84,71.95,71.79,71.83,41932.0,57.1213,57.2088,57.0815,57.1133,41932.0
2018-08-10 15:30:00,71.84,71.88,71.81,71.84,43000.0,57.1213,57.1531,57.0974,57.1213,43000.0
2018-08-10 15:35:00,71.84,71.93,71.82,71.92,51373.0,57.1213,57.1929,57.1054,57.1849,51373.0
2018-08-10 15:40:00,71.92,71.92,71.81,71.81,68491.0,57.1849,57.1849,57.0974,57.0974,68491.0
2018-08-10 15:45:00,71.82,71.94,71.82,71.91,80293.0,57.1054,57.2008,57.1054,57.177,80293.0
2018-08-10 15:50:00,71.9,72.0,71.9,71.97,89467.0,57.169,57.2485,57.169,57.2247,89467.0
2018-08-10 15:55:00,71.96,71.98,71.85,71.94,268174.0,57.2167,57.2326,57.1292,57.2008,268174.0
2018-08-13 09:30:00,71.91,72.3,71.91,72.08,148686.0,57.177,57.4871,57.177,57.3121,148686.0
2018-08-13 09:35:00,72.08,72.2,71.94,72.01,50258.0,57.3121,57.4075,57.2008,57.2565,50258.0
2018-08-13 09:40:00,72.0,72.23,72.0,72.22,35927.0,57.2485,57.4314,57.2485,57.4234,35927.0
2018-08-13 09:45:00,72.21,72.41,72.17,72.39,48697.0,57.4155,57.5745,57.3837,57.5586,48697.0
2018-08-13 09:50:00,72.39,72.49,72.37,72.44,43665.0,57.5586,57.6381,57.5427,57.5984,43665.0
2018-08-13 09:55:00,72.44,72.52,72.38,72.41,48376.0,57.5984,57.662,57.5507,57.5745,48376.0
2018-08-13 10:00:00,72.41,72.42,72.14,72.27,56590.0,57.5745,57.5825,57.3598,57.4632,56590.0
2018-08-13 10:05:00,72.28,72.31,72.16,72.3,42581.0,57.4711,57.495,57.3757,57.4871,42581.0
2018-08-13 10:10:00,72.29,72.31,72.15,72.18,33058.0,57.4791,57.495,57.3678,57.3916,33058.0
2018-08-13 10:15:00,72.17,72.27,72.17,72.22,27543.0,57.3837,57.4632,57.3837,57.4234,27543.0
2018-08-13 10:20:00,72.22,72.27,72.19,72.2,33245.0,57.4234,57.4632,57.3996,57.4075,33245.0
2018-08-13 10:25:00,72.2,72.26,72.19,72.24,30943.0,57.4075,57.4552,57.3996,57.4393,30943.0
2018-08-13 10:30:00,72.24,72.25,72.15,72.16,44776.0,57.4393,57.4473,57.3678,57.3757,44776.0
2018-08-13 10:35:00,72.15,72.17,72.1,72.14,32134.0,57.3678,57.3837,57.328,57.3598,32134.0
2018-08-13 10:40:00,72.15,72.21,72.15,72.19,27622.0,57.3678,57.4155,57.3678,57.3996,27622.0
2018-08-13 10:45:00,72.18,72.18,72.02,72.08,41944.0,57.3916,57.3916,57.2644,57.3121,41944.0
2018-08-13 10:50:00,72.08,72.1,71.91,71.91,39546.0,57.3121,57.328,57.177,57.177,39546.0
2018-08-13 10:55:00,71.92,72.06,71.9,72.06,36927.0,57.1849,57.2962,57.169,57.2962,36927.0
2018-08-13 11:00:00,72.08,72.17,72.06,72.09,37678.0,57.3121,57.3837,57.2962,57.3201,37678.0
2018-08-13 11:05:00,72.09,72.1,71.94,71.94,46211.0,57.3201,57.328,57.2008,57.2008,46211.0
2018-08-13 11:10:00,71.94,72.01,71.91,71.99,27365.0,57.2008,57.2565,57.177,57.2406,27365.0
2018-08-13 11:15:00,71.98,71.99,71.84,71.85,23995.0,57.2326,57.2406,57.1213,57.1292,23995.0
2018-08-13 11:20:00,71.86,71.91,71.82,71.88,29196.0,57.1372,57.177,57.1054,57.1531,29196.0
2018-08-13 11:25:00,71.87,71.97,71.87,71.9,21279.0,57.1451,57.2247,57.1451,57.169,21279.0
2018-08-13 11:30:00,71.9,71.9,71.84,71.87,27180.0,57.169,57.169,57.1213,57.1451,27180.0
2018-08-13 11:35:00,71.87,71.89,71.79,71.81,20055.0,57.1451,57.1611,57.0815,57.0974,20055.0
2018-08-13 11:40:00,71.8,71.81,71.73,71.75,21114.0,57.0895,57.0974,57.0338,57.0497,21114.0
2018-08-13 11:45:00,71.74,71.77,71.63,71.63,21290.0,57.0418,57.0656,56.9543,56.9543,21290.0
2018-08-13 11:50:00,71.63,71.69,71.52,71.54,64978.0,56.9543,57.002,56.8669,56.8828,64978.0
2018-08-13 11:55:00,71.55,71.68,71.52,71.52,44663.0,56.8907,56.9941,56.8669,56.8669,44663.0
2018-08-13 12:00:00,71.52,71.59,71.49,71.54,19871.0,56.8669,56.9225,56.843,56.8828,19871.0
2018-08-13 12:05:00,71.54,71.6,71.52,71.56,41545.0,56.8828,56.9305,56.8669,56.8987,41545.0
2018-08-13 12:10:00,71.56,71.6,71.51,71.57,23119.0,56.8987,56.9305,56.8589,56.9066,23119.0
2018-08-13 12:15:00,71.57,71.58,71.49,71.49,20255.0,56.9066,56.9146,56.843,56.843,20255.0
2018-08-13 12:20:00,71.49,71.57,71.49,71.49,19887.0,56.843,56.9066,56.843,56.843,19887.0
2018-08-13 12:25:00,71.48,71.5,71.39,71.45,24872.0,56.8351,56.851,56.7635,56.8112,24872.0
2018-08-13 12:30:00,71.45,71.45,71.36,71.38,27525.0,56.8112,56.8112,56.7396,56.7555,27525.0
2018-08-13 12:35:00,71.38,71.43,71.34,71.42,19598.0,56.7555,56.7953,56.7237,56.7873,19598.0
2018-08-13 12:40:00,71.42,71.51,71.4,71.45,15469.0,56.7873,56.8589,56.7714,56.8112,15469.0
2018-08-13 12:45:00,71.45,71.45,71.33,71.33,20749.0,56.8112,56.8112,56.7158,56.7158,20749.0
2018-08-13 12:50:00,71.34,71.36,71.27,71.28,31196.0,56.7237,56.7396,56.6681,56.676,31196.0
2018-08-13 12:55:00,71.27,71.31,71.24,71.28,24704.0,56.6681,56.6999,56.6442,56.676,24704.0
2018-08-13 13:00:00,71.28,71.29,71.15,71.15,35617.0,56.676,56.684,56.5727,56.5727,35617.0
2018-08-13 13:05:00,71.15,71.23,71.13,71.18,44270.0,56.5727,56.6363,56.5568,56.5965,44270.0
2018-08-13 13:10:00,71.18,71.27,71.17,71.17,16604.0,56.5965,56.6681,56.5886,56.5886,16604.0
2018-08-13 13:15:00,71.17,71.3,71.13,71.28,38066.0,56.5886,56.6919,56.5568,56.676,38066.0
2018-08-13 13:20:00,71.28,71.29,71.19,71.2,20571.0,56.676,56.684,56.6045,56.6124,20571.0
2018-08-13 13:25:00,71.2,71.23,71.12,71.14,52187.0,56.6124,56.6363,56.5488,56.5647,52187.0
2018-08-13 13:30:00,71.14,71.18,71.05,71.11,99881.0,56.5647,56.5965,56.4932,56.5409,99881.0
2018-08-13 13:35:00,71.11,71.13,71.03,71.04,32162.0,56.5409,56.5568,56.4773,56.4852,32162.0
2018-08-13 13:40:00,71.04,71.1,71.02,71.04,28352.0,56.4852,56.5329,56.4693,56.4852,28352.0
2018-08-13 13:45:00,71.05,71.11,71.04,71.04,24515.0,56.4932,56.5409,56.4852,56.4852,24515.0
2018-08-13 13:50:00,71.04,71.1,71.03,71.06,32220.0,56.4852,56.5329,56.4773,56.5011,32220.0
2018-08-13 13:55:00,71.06,71.15,71.06,71.11,19607.0,56.5011,56.5727,56.5011,56.5409,19607.0
2018-08-13 14:00:00,71.12,71.21,71.11,71.2,35840.0,56.5488,56.6204,56.5409,56.6124,35840.0
2018-08-13 14:05:00,71.19,71.25,71.17,71.21,14841.0,56.6045,56.6522,56.5886,56.6204,14841.0
2018-08-13 14:10:00,71.21,71.27,71.2,71.26,25282.0,56.6204,56.6681,56.6124,56.6601,25282.0
2018-08-13 14:15:00,71.26,71.32,71.25,71.3,39071.0,56.6601,56.7078,56.6522,56.6919,39071.0
2018-08-13 14:20:00,71.31,71.35,71.26,71.28,24020.0,56.6999,56.7317,56.6601,56.676,24020.0
2018-08-13 14:25:00,71.28,71.34,71.27,71.33,38073.0,56.676,56.7237,56.6681,56.7158,38073.0
2018-08-13 14:30:00,71.35,71.4,71.34,71.35,16803.0,56.7317,56.7714,56.7237,56.7317,16803.0
2018-08-13 14:35:00,71.35,71.35,71.22,71.25,25392.0,56.7317,56.7317,56.6283,56.6522,25392.0
2018-08-13 14:40:00,71.26,71.33,71.24,71.28,19611.0,56.6601,56.7158,56.6442,56.676,19611.0
2018-08-13 14:45:00,71.29,71.43,71.29,71.37,46603.0,56.684,56.7953,56.684,56.7476,46603.0
2018-08-13 14:50:00,71.36,71.38,71.3,71.31,18975.0,56.7396,56.7555,56.6919,56.6999,18975.0
2018-08-13 14:55:00,71.31,71.37,71.28,71.31,18281.0,56.6999,56.7476,56.676,56.6999,18281.0
2018-08-13 15:00:00,71.3,71.3,71.24,71.26,44549.0,56.6919,56.6919,56.6442,56.6601,44549.0
2018-08-13 15:05:00,71.27,71.31,71.24,71.31,12363.0,56.6681,56.6999,56.6442,56.6999,12363.0
2018-08-13 15:10:00,71.31,71.38,71.3,71.37,18410.0,56.6999,56.7555,56.6919,56.7476,18410.0
2018-08-13 15:15:00,71.38,71.4,71.26,71.27,23265.0,56.7555,56.7714,56.6601,56.6681,23265.0
2018-08-13 15:20:00,71.28,71.33,71.27,71.3,31449.0,56.676,56.7158,56.6681,56.6919,31449.0
2018-08-13 15:25:00,71.3,71.34,71.24,71.24,35803.0,56.6919,56.7237,56.6442,56.6442,35803.0
2018-08-13 15:30:00,71.25,71.27,71.16,71.16,36071.0,56.6522,56.6681,56.5806,56.5806,36071.0
2018-08-13 15:35:00,71.15,71.31,71.11,71.27,42013.0,56.5727,56.6999,56.5409,56.6681,42013.0
2018-08-13 15:40:00,71.26,71.28,71.16,71.2,65729.0,56.6601,56.676,56.5806,56.6124,65729.0
2018-08-13 15:45:00,71.18,71.18,71.04,71.05,55257.0,56.5965,56.5965,56.4852,56.4932,55257.0
2018-08-13 15:50:00,71.04,71.07,71.01,71.06,81939.0,56.4852,56.5091,56.4613,56.5011,81939.0
2018-08-13 15:55:00,71.06,71.13,71.04,71.06,231554.0,56.5011,56.5568,56.4852,56.5011,231554.0
2018-08-14 09:30:00,71.93,72.27,71.71,72.25,191437.0,57.1929,57.4632,57.0179,57.4473,191437.0
2018-08-14 09:35:00,72.23,72.29,72.08,72.21,98488.0,57.4314,57.4791,57.3121,57.4155,98488.0
2018-08-14 09:40:00,72.2,72.35,72.17,72.28,106754.0,57.4075,57.5268,57.3837,57.4711,106754.0
2018-08-14 09:45:00,72.28,72.45,72.28,72.37,132931.0,57.4711,57.6063,57.4711,57.5427,132931.0
2018-08-14 09:50:00,72.37,72.38,72.1,72.38,72236.0,57.5427,57.5507,57.328,57.5507,72236.0
2018-08-14 09:55:00,72.37,72.39,72.27,72.32,64729.0,57.5427,57.5586,57.4632,57.503,64729.0
2018-08-14 10:00:00,72.33,72.5,72.3,72.39,73810.0,57.5109,57.6461,57.4871,57.5586,73810.0
2018-08-14 10:05:00,72.39,72.46,72.33,72.37,42116.0,57.5586,57.6143,57.5109,57.5427,42116.0
2018-08-14 10:10:00,72.36,72.59,72.35,72.59,64439.0,57.5348,57.7176,57.5268,57.7176,64439.0
2018-08-14 10:15:00,72.59,72.69,72.53,72.55,69561.0,57.7176,57.7971,57.6699,57.6858,69561.0
2018-08-14 10:20:00,72.55,72.62,72.46,72.53,32611.0,57.6858,57.7415,57.6143,57.6699,32611.0
2018-08-14 10:25:00,72.53,72.64,72.48,72.52,43459.0,57.6699,57.7574,57.6302,57.662,43459.0
2018-08-14 10:30:00,72.52,72.53,72.28,72.31,41726.0,57.662,57.6699,57.4711,57.495,41726.0
2018-08-14 10:35:00,72.31,72.36,72.29,72.3,71153.0,57.495,57.5348,57.4791,57.4871,71153.0
2018-08-14 10:40:00,72.31,72.32,72.18,72.2,73419.0,57.495,57.503,57.3916,57.4075,73419.0
2018-08-14 10:45:00,72.21,72.32,72.19,72.26,59341.0,57.4155,57.503,57.3996,57.4552,59341.0
2018-08-14 10:50:00,72.27,72.37,72.24,72.34,68436.0,57.4632,57.5427,57.4393,57.5189,68436.0
2018-08-14 10:55:00,72.33,72.36,72.15,72.16,53112.0,57.5109,57.5348,57.3678,57.3757,53112.0
2018-08-14 11:00:00,72.14,72.16,72.08,72.1,35347.0,57.3598,57.3757,57.3121,57.328,35347.0
2018-08-14 11:05:00,72.09,72.1,71.99,72.03,30276.0,57.3201,57.328,57.2406,57.2724,30276.0
2018-08-14 11:10:00,72.04,72.05,71.87,71.91,48707.0,57.2803,57.2883,57.1451,57.177,48707.0
2018-08-14 11:15:00,71.92,71.94,71.78,71.81,31020.0,57.1849,57.2008,57.0736,57.0974,31020.0
2018-08-14 11:20:00,71.82,71.94,71.82,71.91,45689.0,57.1054,57.2008,57.1054,57.177,45689.0
2018-08-14 11:25:00,71.92,71.94,71.83,71.86,88509.0,57.1849,57.2008,57.1133,57.1372,88509.0
2018-08-14 11:30:00,71.86,71.96,71.84,71.95,301638.0,57.1372,57.2167,57.1213,57.2088,301638.0
2018-08-14 11:35:00,71.95,71.95,71.9,71.92,74559.0,57.2088,57.2088,57.169,57.1849,74559.0
2018-08-14 11:40:00,71.92,71.96,71.91,71.93,31492.0,57.1849,57.2167,57.177,57.1929,31492.0
2018-08-14 11:45:00,71.92,71.93,71.83,71.83,78093.0,57.1849,57.1929,57.1133,57.1133,78093.0
2018-08-14 11:50:00,71.83,71.83,71.75,71.78,45802.0,57.1133,57.1133,57.0497,57.0736,45802.0
2018-08-14 11:55:00,71.79,71.83,71.79,71.79,25020.0,57.0815,57.1133,57.0815,57.0815,25020.0
2018-08-14 12:00:00,71.8,71.89,71.8,71.87,30043.0,57.0895,57.1611,57.0895,57.1451,30043.0
2018-08-14 12:05:00,71.86,71.92,71.84,71.91,51529.0,57.1372,57.1849,57.1213,57.177,51529.0
2018-08-14 12:10:00,71.91,71.92,71.8,71.88,86210.0,57.177,57.1849,57.0895,57.1531,86210.0
2018-08-14 12:15:00,71.87,71.95,71.86,71.94,34153.0,57.1451,57.2088,57.1372,57.2008,34153.0
2018-08-14 12:20:00,71.95,72.0,71.91,71.97,18134.0,57.2088,57.2485,57.177,57.2247,18134.0
2018-08-14 12:25:00,71.97,72.07,71.96,72.07,28086.0,57.2247,57.3042,57.2167,57.3042,28086.0
2018-08-14 12:30:00,72.08,72.09,72.01,72.02,18756.0,57.3121,57.3201,57.2565,57.2644,18756.0
2018-08-14 12:35:00,72.03,72.04,72.0,72.01,27821.0,57.2724,57.2803,57.2485,57.2565,27821.0
2018-08-14 12:40:00,72.02,72.05,71.83,71.83,41160.0,57.2644,57.2883,57.1133,57.1133,41160.0
2018-08-14 12:45:00,71.84,71.9,71.79,71.79,28244.0,57.1213,57.169,57.0815,57.0815,28244.0
2018-08-14 12:50:00,71.8,71.83,71.76,71.76,13671.0,57.0895,57.1133,57.0577,57.0577,13671.0
2018-08-14 12:55:00,71.76,71.96,71.76,71.94,40589.0,57.0577,57.2167,57.0577,57.2008,40589.0
2018-08-14 13:00:00,71.94,72.01,71.9,71.99,29562.0,57.2008,57.2565,57.169,57.2406,29562.0
2018-08-14 13:05:00,71.98,72.06,71.96,72.06,51920.0,57.2326,57.2962,57.2167,57.2962,51920.0
2018-08-14 13:10:00,72.05,72.05,71.86,71.88,31728.0,57.2883,57.2883,57.1372,57.1531,31728.0
2018-08-14 13:15:00,71.87,71.9,71.79,71.79,10476.0,57.1451,57.169,57.0815,57.0815,10476.0
2018-08-14 13:20:00,71.79,71.88,71.76,71.87,34985.0,57.0815,57.1531,57.0577,57.1451,34985.0
2018-08-14 13:25:00,71.87,71.87,71.78,71.8,26655.0,57.1451,57.1451,57.0736,57.0895,26655.0
2018-08-14 13:30:00,71.81,71.83,71.77,71.78,50245.0,57.0974,57.1133,57.0656,57.0736,50245.0
2018-08-14 13:35:00,71.79,71.82,71.79,71.82,16816.0,57.0815,57.1054,57.0815,57.1054,16816.0
2018-08-14 13:40:00,71.82,71.93,71.82,71.92,24923.0,57.1054,57.1929,57.1054,57.1849,24923.0
2018-08-14 13:45:00,71.93,71.98,71.87,71.88,18372.0,57.1929,57.2326,57.1451,57.1531,18372.0
2018-08-14 13:50:00,71.86,71.86,71.84,71.85,14097.0,57.1372,57.1372,57.1213,57.1292,14097.0
2018-08-14 13:55:00,71.85,72.01,71.85,71.96,26277.0,57.1292,57.2565,57.1292,57.2167,26277.0
2018-08-14 14:00:00,71.94,71.97,71.93,71.94,40640.0,57.2008,57.2247,57.1929,57.2008,40640.0
2018-08-14 14:05:00,71.94,72.04,71.94,72.01,36063.0,57.2008,57.2803,57.2008,57.2565,36063.0
2018-08-14 14:10:00,72.01,72.01,71.91,71.91,12693.0,57.2565,57.2565,57.177,57.177,12693.0
2018-08-14 14:15:00,71.92,71.95,71.9,71.94,18907.0,57.1849,57.2088,57.169,57.2008,18907.0
2018-08-14 14:20:00,71.95,71.95,71.84,71.86,23962.0,57.2088,57.2088,57.1213,57.1372,23962.0
2018-08-14 14:25:00,71.86,71.9,71.84,71.9,23896.0,57.1372,57.169,57.1213,57.169,23896.0
2018-08-14 14:30:00,71.89,71.96,71.89,71.96,17059.0,57.1611,57.2167,57.1611,57.2167,17059.0
2018-08-14 14:35:00,71.95,71.99,71.95,71.99,16134.0,57.2088,57.2406,57.2088,57.2406,16134.0
2018-08-14 14:40:00,71.99,72.05,71.98,72.04,23625.0,57.2406,57.2883,57.2326,57.2803,23625.0
2018-08-14 14:45:00,72.04,72.04,71.97,71.98,14284.0,57.2803,57.2803,57.2247,57.2326,14284.0
2018-08-14 14:50:00,71.97,71.99,71.92,71.96,20642.0,57.2247,57.2406,57.1849,57.2167,20642.0
2018-08-14 14:55:00,71.97,72.02,71.95,71.99,40856.0,57.2247,57.2644,57.2088,57.2406,40856.0
2018-08-14 15:00:00,71.99,72.05,71.99,72.05,20322.0,57.2406,57.2883,57.2406,57.2883,20322.0
2018-08-14 15:05:00,72.05,72.13,72.05,72.07,29675.0,57.2883,57.3519,57.2883,57.3042,29675.0
2018-08-14 15:10:00,72.08,72.11,72.04,72.11,24485.0,57.3121,57.336,57.2803,57.336,24485.0
2018-08-14 15:15:00,72.11,72.19,72.09,72.16,31518.0,57.336,57.3996,57.3201,57.3757,31518.0
2018-08-14 15:20:00,72.16,72.18,72.11,72.18,37139.0,57.3757,57.3916,57.336,57.3916,37139.0
2018-08-14 15:25:00,72.19,72.23,72.18,72.21,69300.0,57.3996,57.4314,57.3916,57.4155,69300.0
2018-08-14 15:30:00,72.21,72.26,72.18,72.26,83689.0,57.4155,57.4552,57.3916,57.4552,83689.0
2018-08-14 15:35:00,72.27,72.28,72.23,72.25,58171.0,57.4632,57.4711,57.4314,57.4473,58171.0
2018-08-14 15:40:00,72.26,72.26,72.14,72.17,44338.0,57.4552,57.4552,57.3598,57.3837,44338.0
2018-08-14 15:45:00,72.17,72.22,72.16,72.2,64115.0,57.3837,57.4234,57.3757,57.4075,64115.0
2018-08-14 15:50:00,72.2,72.2,72.09,72.13,93425.0,57.4075,57.4075,57.3201,57.3519,93425.0
2018-08-14 15:55:00,72.13,72.18,72.09,72.15,162799.0,57.3519,57.3916,57.3201,57.3678,162799.0
2018-08-15 09:30:00,71.28,71.37,70.92,71.09,153842.0,56.676,56.7476,56.3898,56.525,153842.0
2018-08-15 09:35:00,71.07,71.2,70.94,71.2,85133.0,56.5091,56.6124,56.4057,56.6124,85133.0
2018-08-15 09:40:00,71.21,71.25,70.87,70.92,68335.0,56.6204,56.6522,56.35,56.3898,68335.0
2018-08-15 09:45:00,70.92,70.95,70.71,70.71,57859.0,56.3898,56.4136,56.2228,56.2228,57859.0
2018-08-15 09:50:00,70.7,70.73,70.32,70.48,87608.0,56.2149,56.2387,55.9127,56.0399,87608.0
2018-08-15 09:55:00,70.51,70.51,70.22,70.31,63634.0,56.0638,56.0638,55.8332,55.9048,63634.0
2018-08-15 10:00:00,70.29,70.32,70.13,70.15,84258.0,55.8889,55.9127,55.7616,55.7775,84258.0
2018-08-15 10:05:00,70.14,70.14,69.96,70.06,104807.0,55.7696,55.7696,55.6265,55.706,104807.0
2018-08-15 10:10:00,70.05,70.05,69.75,69.77,49214.0,55.698,55.698,55.4595,55.4754,49214.0
2018-08-15 10:15:00,69.76,69.8,69.61,69.63,93523.0,55.4675,55.4993,55.3482,55.3641,93523.0
2018-08-15 10:20:00,69.64,69.67,69.46,69.59,60935.0,55.372,55.3959,55.2289,55.3323,60935.0
2018-08-15 10:25:00,69.59,69.82,69.4,69.79,40409.0,55.3323,55.5152,55.1812,55.4913,40409.0
2018-08-15 10:30:00,69.73,69.76,69.35,69.43,90730.0,55.4436,55.4675,55.1415,55.2051,90730.0
2018-08-15 10:35:00,69.43,69.57,69.4,69.46,48421.0,55.2051,55.3164,55.1812,55.2289,48421.0
2018-08-15 10:40:00,69.48,69.54,69.44,69.51,126178.0,55.2448,55.2925,55.213,55.2687,126178.0
2018-08-15 10:45:00,69.5,69.57,69.38,69.51,70744.0,55.2607,55.3164,55.1653,55.2687,70744.0
2018-08-15 10:50:00,69.52,69.55,69.31,69.32,43183.0,55.2766,55.3005,55.1096,55.1176,43183.0
2018-08-15 10:55:00,69.32,69.32,69.05,69.07,88084.0,55.1176,55.1176,54.9029,54.9188,88084.0
2018-08-15 11:00:00,69.06,69.2,68.92,69.19,109736.0,54.9109,55.0222,54.7996,55.0142,109736.0
2018-08-15 11:05:00,69.18,69.31,69.06,69.28,158534.0,55.0063,55.1096,54.9109,55.0858,158534.0
2018-08-15 11:10:00,69.27,69.47,69.27,69.29,68014.0,55.0778,55.2369,55.0778,55.0937,68014.0
2018-08-15 11:15:00,69.28,69.32,69.14,69.21,56877.0,55.0858,55.1176,54.9745,55.0301,56877.0
2018-08-15 11:20:00,69.21,69.24,69.15,69.19,49488.0,55.0301,55.054,54.9824,55.0142,49488.0
2018-08-15 11:25:00,69.19,69.34,69.18,69.33,52959.0,55.0142,55.1335,55.0063,55.1255,52959.0
2018-08-15 11:30:00,69.34,69.51,69.27,69.51,95625.0,55.1335,55.2687,55.0778,55.2687,95625.0
2018-08-15 11:35:00,69.51,69.58,69.47,69.48,133452.0,55.2687,55.3243,55.2369,55.2448,133452.0
2018-08-15 11:40:00,69.48,69.48,69.35,69.39,80047.0,55.2448,55.2448,55.1415,55.1733,80047.0
2018-08-15 11:45:00,69.4,69.51,69.39,69.44,61917.0,55.1812,55.2687,55.1733,55.213,61917.0
2018-08-15 11:50:00,69.45,69.49,69.37,69.37,51234.0,55.221,55.2528,55.1574,55.1574,51234.0
2018-08-15 11:55:00,69.37,69.38,69.22,69.23,81610.0,55.1574,55.1653,55.0381,55.046,81610.0
2018-08-15 12:00:00,69.23,69.39,69.22,69.31,101668.0,55.046,55.1733,55.0381,55.1096,101668.0
2018-08-15 12:05:00,69.31,69.31,69.15,69.24,138624.0,55.1096,55.1096,54.9824,55.054,138624.0
2018-08-15 12:10:00,69.24,69.25,69.06,69.11,63395.0,55.054,55.0619,54.9109,54.9506,63395.0
2018-08-15 12:15:00,69.11,69.21,69.08,69.12,36935.0,54.9506,55.0301,54.9268,54.9586,36935.0
2018-08-15 12:20:00,69.13,69.21,69.05,69.21,75591.0,54.9665,55.0301,54.9029,55.0301,75591.0
2018-08-15 12:25:00,69.22,69.23,69.11,69.18,55397.0,55.0381,55.046,54.9506,55.0063,55397.0
2018-08-15 12:30:00,69.18,69.27,69.16,69.26,85265.0,55.0063,55.0778,54.9904,55.0699,85265.0
2018-08-15 12:35:00,69.26,69.3,69.2,69.25,31984.0,55.0699,55.1017,55.0222,55.0619,31984.0
2018-08-15 12:40:00,69.25,69.36,69.22,69.35,54174.0,55.0619,55.1494,55.0381,55.1415,54174.0
2018-08-15 12:45:00,69.35,69.35,69.19,69.24,47864.0,55.1415,55.1415,55.0142,55.054,47864.0
2018-08-15 12:50:00,69.25,69.37,69.24,69.3,40259.0,55.0619,55.1574,55.054,55.1017,40259.0
2018-08-15 12:55:00,69.3,69.34,69.24,69.32,41143.0,55.1017,55.1335,55.054,55.1176,41143.0
2018-08-15 13:00:00,69.32,69.32,69.12,69.12,35258.0,55.1176,55.1176,54.9586,54.9586,35258.0
2018-08-15 13:05:00,69.13,69.13,68.95,68.97,45015.0,54.9665,54.9665,54.8234,54.8393,45015.0
2018-08-15 13:10:00,68.99,69.01,68.96,68.97,25095.0,54.8552,54.8711,54.8314,54.8393,25095.0
2018-08-15 13:15:00,68.96,68.97,68.8,68.81,30112.0,54.8314,54.8393,54.7041,54.7121,30112.0
2018-08-15 13:20:00,68.81,68.88,68.78,68.8,52709.0,54.7121,54.7677,54.6882,54.7041,52709.0
2018-08-15 13:25:00,68.8,68.93,68.8,68.9,36911.0,54.7041,54.8075,54.7041,54.7836,36911.0
2018-08-15 13:30:00,68.9,68.99,68.83,68.98,34860.0,54.7836,54.8552,54.728,54.8473,34860.0
2018-08-15 13:35:00,68.97,68.97,68.86,68.86,40673.0,54.8393,54.8393,54.7518,54.7518,40673.0
2018-08-15 13:40:00,68.86,68.87,68.78,68.79,44402.0,54.7518,54.7598,54.6882,54.6962,44402.0
2018-08-15 13:45:00,68.79,68.8,68.61,68.64,61541.0,54.6962,54.7041,54.5531,54.5769,61541.0
2018-08-15 13:50:00,68.65,68.8,68.63,68.76,71526.0,54.5849,54.7041,54.569,54.6723,71526.0
2018-08-15 13:55:00,68.78,68.81,68.72,68.76,39574.0,54.6882,54.7121,54.6405,54.6723,39574.0
2018-08-15 14:00:00,68.75,68.82,68.72,68.77,50308.0,54.6644,54.72,54.6405,54.6803,50308.0
2018-08-15 14:05:00,68.79,68.79,68.44,68.45,97374.0,54.6962,54.6962,54.4179,54.4258,97374.0
2018-08-15 14:10:00,68.46,68.49,68.35,68.36,34166.0,54.4338,54.4577,54.3463,54.3543,34166.0
2018-08-15 14:15:00,68.37,68.41,68.31,68.32,30225.0,54.3622,54.394,54.3145,54.3225,30225.0
2018-08-15 14:20:00,68.32,68.32,68.17,68.2,78047.0,54.3225,54.3225,54.2032,54.2271,78047.0
2018-08-15 14:25:00,68.2,68.2,68.03,68.08,92815.0,54.2271,54.2271,54.0919,54.1317,92815.0
2018-08-15 14:30:00,68.08,68.14,68.03,68.14,102137.0,54.1317,54.1794,54.0919,54.1794,102137.0
2018-08-15 14:35:00,68.14,68.28,68.07,68.08,102259.0,54.1794,54.2907,54.1237,54.1317,102259.0
2018-08-15 14:40:00,68.08,68.08,67.93,67.95,149479.0,54.1317,54.1317,54.0124,54.0283,149479.0
2018-08-15 14:45:00,67.95,67.96,67.73,67.75,100439.0,54.0283,54.0362,53.8534,53.8693,100439.0
2018-08-15 14:50:00,67.75,67.87,67.74,67.86,122250.0,53.8693,53.9647,53.8613,53.9567,122250.0
2018-08-15 14:55:00,67.87,68.01,67.86,68.01,113194.0,53.9647,54.076,53.9567,54.076,113194.0
2018-08-15 15:00:00,68.0,68.08,67.95,68.02,119232.0,54.068,54.1317,54.0283,54.0839,119232.0
2018-08-15 15:05:00,68.03,68.07,67.95,67.95,71571.0,54.0919,54.1237,54.0283,54.0283,71571.0
2018-08-15 15:10:00,67.95,68.02,67.87,68.01,200505.0,54.0283,54.0839,53.9647,54.076,200505.0
2018-08-15 15:15:00,68.02,68.02,67.94,67.99,116340.0,54.0839,54.0839,54.0203,54.0601,116340.0
2018-08-15 15:20:00,67.99,68.02,67.97,67.99,53018.0,54.0601,54.0839,54.0442,54.0601,53018.0
2018-08-15 15:25:00,67.99,68.0,67.87,67.9,52404.0,54.0601,54.068,53.9647,53.9885,52404.0
2018-08-15 15:30:00,67.91,68.09,67.9,68.07,83681.0,53.9965,54.1396,53.9885,54.1237,83681.0
2018-08-15 15:35:00,68.06,68.1,68.01,68.02,88620.0,54.1157,54.1476,54.076,54.0839,88620.0
2018-08-15 15:40:00,68.01,68.03,67.99,68.03,86791.0,54.076,54.0919,54.0601,54.0919,86791.0
2018-08-15 15:45:00,68.04,68.09,68.01,68.05,123936.0,54.0998,54.1396,54.076,54.1078,123936.0
2018-08-15 15:50:00,68.05,68.06,67.92,67.92,168145.0,54.1078,54.1157,54.0044,54.0044,168145.0
2018-08-15 15:55:00,67.92,67.97,67.71,67.82,577808.0,54.0044,54.0442,53.8375,53.9249,577808.0
2018-08-16 09:30:00,68.27,68.65,68.22,68.45,120335.0,54.2827,54.5849,54.243,54.4258,120335.0
2018-08-16 09:35:00,68.48,68.82,68.42,68.54,60934.0,54.4497,54.72,54.402,54.4974,60934.0
2018-08-16 09:40:00,68.57,68.64,68.29,68.35,33144.0,54.5213,54.5769,54.2986,54.3463,33144.0
2018-08-16 09:45:00,68.4,68.49,68.3,68.37,44841.0,54.3861,54.4577,54.3066,54.3622,44841.0
2018-08-16 09:50:00,68.36,68.61,68.28,68.45,52710.0,54.3543,54.5531,54.2907,54.4258,52710.0
2018-08-16 09:55:00,68.44,68.49,68.28,68.29,48126.0,54.4179,54.4577,54.2907,54.2986,48126.0
2018-08-16 10:00:00,68.29,68.52,68.27,68.49,56880.0,54.2986,54.4815,54.2827,54.4577,56880.0
2018-08-16 10:05:00,68.5,68.64,68.47,68.61,45732.0,54.4656,54.5769,54.4417,54.5531,45732.0
2018-08-16 10:10:00,68.62,68.67,68.49,68.51,66420.0,54.561,54.6008,54.4577,54.4736,66420.0
2018-08-16 10:15:00,68.52,68.6,68.49,68.58,52782.0,54.4815,54.5451,54.4577,54.5292,52782.0
2018-08-16 10:20:00,68.57,68.64,68.54,68.6,36897.0,54.5213,54.5769,54.4974,54.5451,36897.0
2018-08-16 10:25:00,68.61,68.63,68.46,68.48,45721.0,54.5531,54.569,54.4338,54.4497,45721.0
2018-08-16 10:30:00,68.48,68.5,68.43,68.5,40093.0,54.4497,54.4656,54.4099,54.4656,40093.0
2018-08-16 10:35:00,68.5,68.67,68.48,68.61,37240.0,54.4656,54.6008,54.4497,54.5531,37240.0
2018-08-16 10:40:00,68.62,68.74,68.59,68.7,75270.0,54.561,54.6564,54.5372,54.6246,75270.0
2018-08-16 10:45:00,68.7,68.83,68.66,68.82,48862.0,54.6246,54.728,54.5928,54.72,48862.0
2018-08-16 10:50:00,68.81,68.92,68.78,68.92,48487.0,54.7121,54.7996,54.6882,54.7996,48487.0
2018-08-16 10:55:00,68.92,68.92,68.84,68.9,35822.0,54.7996,54.7996,54.7359,54.7836,35822.0
2018-08-16 11:00:00,68.9,68.99,68.88,68.96,47174.0,54.7836,54.8552,54.7677,54.8314,47174.0
2018-08-16 11:05:00,68.96,69.06,68.95,69.02,37350.0,54.8314,54.9109,54.8234,54.8791,37350.0
2018-08-16 11:10:00,69.03,69.09,68.99,69.09,35168.0,54.887,54.9347,54.8552,54.9347,35168.0
2018-08-16 11:15:00,69.09,69.21,69.09,69.16,72144.0,54.9347,55.0301,54.9347,54.9904,72144.0
2018-08-16 11:20:00,69.15,69.24,69.12,69.2,42878.0,54.9824,55.054,54.9586,55.0222,42878.0
2018-08-16 11:25:00,69.21,69.33,69.2,69.29,83072.0,55.0301,55.1255,55.0222,55.0937,83072.0
2018-08-16 11:30:00,69.31,69.32,69.16,69.17,39129.0,55.1096,55.1176,54.9904,54.9983,39129.0
2018-08-16 11:35:00,69.18,69.31,69.17,69.31,42785.0,55.0063,55.1096,54.9983,55.1096,42785.0
2018-08-16 11:40:00,69.31,69.39,69.25,69.29,47607.0,55.1096,55.1733,55.0619,55.0937,47607.0
2018-08-16 11:45:00,69.3,69.32,69.22,69.24,37654.0,55.1017,55.1176,55.0381,55.054,37654.0
2018-08-16 11:50:00,69.23,69.29,69.2,69.28,25545.0,55.046,55.0937,55.0222,55.0858,25545.0
2018-08-16 11:55:00,69.28,69.33,69.25,69.32,26520.0,55.0858,55.1255,55.0619,55.1176,26520.0
2018-08-16 12:00:00,69.31,69.39,69.31,69.34,44692.0,55.1096,55.1733,55.1096,55.1335,44692.0
2018-08-16 12:05:00,69.34,69.48,69.33,69.46,63316.0,55.1335,55.2448,55.1255,55.2289,63316.0
2018-08-16 12:10:00,69.46,69.52,69.44,69.46,78198.0,55.2289,55.2766,55.213,55.2289,78198.0
2018-08-16 12:15:00,69.46,69.51,69.45,69.51,33428.0,55.2289,55.2687,55.221,55.2687,33428.0
2018-08-16 12:20:00,69.52,69.52,69.38,69.38,32695.0,55.2766,55.2766,55.1653,55.1653,32695.0
2018-08-16 12:25:00,69.39,69.43,69.32,69.34,34296.0,55.1733,55.2051,55.1176,55.1335,34296.0
2018-08-16 12:30:00,69.33,69.35,69.28,69.35,20416.0,55.1255,55.1415,55.0858,55.1415,20416.0
2018-08-16 12:35:00,69.35,69.39,69.35,69.39,16130.0,55.1415,55.1733,55.1415,55.1733,16130.0
2018-08-16 12:40:00,69.38,69.39,69.28,69.32,40759.0,55.1653,55.1733,55.0858,55.1176,40759.0
2018-08-16 12:45:00,69.33,69.41,69.32,69.41,28476.0,55.1255,55.1892,55.1176,55.1892,28476.0
2018-08-16 12:50:00,69.41,69.47,69.4,69.47,22597.0,55.1892,55.2369,55.1812,55.2369,22597.0
2018-08-16 12:55:00,69.47,69.5,69.44,69.48,39116.0,55.2369,55.2607,55.213,55.2448,39116.0
2018-08-16 13:00:00,69.48,69.54,69.47,69.52,33319.0,55.2448,55.2925,55.2369,55.2766,33319.0
2018-08-16 13:05:00,69.52,69.58,69.51,69.57,43656.0,55.2766,55.3243,55.2687,55.3164,43656.0
2018-08-16 13:10:00,69.56,69.64,69.55,69.6,27708.0,55.3084,55.372,55.3005,55.3402,27708.0
2018-08-16 13:15:00,69.6,69.61,69.51,69.52,32553.0,55.3402,55.3482,55.2687,55.2766,32553.0
2018-08-16 13:20:00,69.53,69.57,69.5,69.52,33269.0,55.2846,55.3164,55.2607,55.2766,33269.0
2018-08-16 13:25:00,69.52,69.56,69.48,69.55,22570.0,55.2766,55.3084,55.2448,55.3005,22570.0
2018-08-16 13:30:00,69.55,69.55,69.5,69.52,30719.0,55.3005,55.3005,55.2607,55.2766,30719.0
2018-08-16 13:35:00,69.53,69.65,69.53,69.65,25148.0,55.2846,55.38,55.2846,55.38,25148.0
2018-08-16 13:40:00,69.65,69.66,69.59,69.6,25543.0,55.38,55.3879,55.3323,55.3402,25543.0
2018-08-16 13:45:00,69.6,69.6,69.49,69.51,28413.0,55.3402,55.3402,55.2528,55.2687,28413.0
2018-08-16 13:50:00,69.52,69.57,69.51,69.54,22532.0,55.2766,55.3164,55.2687,55.2925,22532.0
2018-08-16 13:55:00,69.54,69.56,69.47,69.56,41218.0,55.2925,55.3084,55.2369,55.3084,41218.0
2018-08-16 14:00:00,69.56,69.61,69.54,69.6,35934.0,55.3084,55.3482,55.2925,55.3402,35934.0
2018-08-16 14:05:00,69.6,69.63,69.57,69.58,40760.0,55.3402,55.3641,55.3164,55.3243,40760.0
2018-08-16 14:10:00,69.59,69.61,69.57,69.59,27325.0,55.3323,55.3482,55.3164,55.3323,27325.0
2018-08-16 14:15:00,69.59,69.62,69.56,69.62,28115.0,55.3323,55.3561,55.3084,55.3561,28115.0
2018-08-16 14:20:00,69.63,69.65,69.56,69.56,35008.0,55.3641,55.38,55.3084,55.3084,35008.0
2018-08-16 14:25:00,69.55,69.56,69.48,69.48,36891.0,55.3005,55.3084,55.2448,55.2448,36891.0
2018-08-16 14:30:00,69.48,69.49,69.37,69.49,44441.0,55.2448,55.2528,55.1574,55.2528,44441.0
2018-08-16 14:35:00,69.48,69.53,69.48,69.52,30395.0,55.2448,55.2846,55.2448,55.2766,30395.0
2018-08-16 14:40:00,69.51,69.54,69.49,69.5,36830.0,55.2687,55.2925,55.2528,55.2607,36830.0
2018-08-16 14:45:00,69.51,69.51,69.44,69.47,24522.0,55.2687,55.2687,55.213,55.2369,24522.0
2018-08-16 14:50:00,69.47,69.53,69.44,69.53,32288.0,55.2369,55.2846,55.213,55.2846,32288.0
2018-08-16 14:55:00,69.53,69.58,69.53,69.57,37472.0,55.2846,55.3243,55.2846,55.3164,37472.0
2018-08-16 15:00:00,69.58,69.62,69.56,69.62,34352.0,55.3243,55.3561,55.3084,55.3561,34352.0
2018-08-16 15:05:00,69.61,69.65,69.53,69.53,39037.0,55.3482,55.38,55.2846,55.2846,39037.0
2018-08-16 15:10:00,69.53,69.58,69.53,69.57,48689.0,55.2846,55.3243,55.2846,55.3164,48689.0
2018-08-16 15:15:00,69.57,69.58,69.53,69.53,30369.0,55.3164,55.3243,55.2846,55.2846,30369.0
2018-08-16 15:20:00,69.54,69.54,69.39,69.4,92131.0,55.2925,55.2925,55.1733,55.1812,92131.0
2018-08-16 15:25:00,69.39,69.4,69.35,69.35,68571.0,55.1733,55.1812,55.1415,55.1415,68571.0
2018-08-16 15:30:00,69.35,69.36,69.25,69.3,71325.0,55.1415,55.1494,55.0619,55.1017,71325.0
2018-08-16 15:35:00,69.29,69.31,69.23,69.29,77712.0,55.0937,55.1096,55.046,55.0937,77712.0
2018-08-16 15:40:00,69.29,69.32,69.23,69.27,93715.0,55.0937,55.1176,55.046,55.0778,93715.0
2018-08-16 15:45:00,69.27,69.35,69.24,69.34,122995.0,55.0778,55.1415,55.054,55.1335,122995.0
2018-08-16 15:50:00,69.33,69.4,69.29,69.4,233102.0,55.1255,55.1812,55.0937,55.1812,233102.0
2018-08-16 15:55:00,69.39,69.44,69.34,69.41,437591.0,55.1733,55.213,55.1335,55.1892,437591.0
2018-08-17 09:30:00,69.87,69.96,69.66,69.92,179727.0,55.5549,55.6265,55.3879,55.5947,179727.0
2018-08-17 09:35:00,69.9,69.98,69.72,69.93,57693.0,55.5788,55.6424,55.4356,55.6026,57693.0
2018-08-17 09:40:00,69.93,69.94,69.74,69.91,45333.0,55.6026,55.6106,55.4515,55.5867,45333.0
2018-08-17 09:45:00,69.91,70.02,69.86,69.96,88796.0,55.5867,55.6742,55.547,55.6265,88796.0
2018-08-17 09:50:00,69.95,70.08,69.88,70.07,64264.0,55.6185,55.7219,55.5629,55.7139,64264.0
2018-08-17 09:55:00,70.06,70.11,69.88,69.94,70465.0,55.706,55.7457,55.5629,55.6106,70465.0
2018-08-17 10:00:00,69.93,69.94,69.6,69.61,32572.0,55.6026,55.6106,55.3402,55.3482,32572.0
2018-08-17 10:05:00,69.61,69.63,69.47,69.52,31838.0,55.3482,55.3641,55.2369,55.2766,31838.0
2018-08-17 10:10:00,69.51,69.51,69.38,69.41,32925.0,55.2687,55.2687,55.1653,55.1892,32925.0
2018-08-17 10:15:00,69.41,69.55,69.39,69.48,40510.0,55.1892,55.3005,55.1733,55.2448,40510.0
2018-08-17 10:20:00,69.49,69.61,69.48,69.56,31561.0,55.2528,55.3482,55.2448,55.3084,31561.0
2018-08-17 10:25:00,69.57,69.62,69.55,69.57,22811.0,55.3164,55.3561,55.3005,55.3164,22811.0
2018-08-17 10:30:00,69.56,69.59,69.52,69.58,21961.0,55.3084,55.3323,55.2766,55.3243,21961.0
2018-08-17 10:35:00,69.59,69.68,69.59,69.59,80120.0,55.3323,55.4038,55.3323,55.3323,80120.0
2018-08-17 10:40:00,69.59,69.61,69.55,69.6,32291.0,55.3323,55.3482,55.3005,55.3402,32291.0
2018-08-17 10:45:00,69.6,69.61,69.49,69.5,36459.0,55.3402,55.3482,55.2528,55.2607,36459.0
2018-08-17 10:50:00,69.49,69.52,69.46,69.49,62859.0,55.2528,55.2766,55.2289,55.2528,62859.0
2018-08-17 10:55:00,69.48,69.49,69.42,69.47,36439.0,55.2448,55.2528,55.1971,55.2369,36439.0
2018-08-17 11:00:00,69.47,69.62,69.47,69.62,22812.0,55.2369,55.3561,55.2369,55.3561,22812.0
2018-08-17 11:05:00,69.63,69.65,69.53,69.58,30436.0,55.3641,55.38,55.2846,55.3243,30436.0
2018-08-17 11:10:00,69.58,69.59,69.54,69.59,27301.0,55.3243,55.3323,55.2925,55.3323,27301.0
2018-08-17 11:15:00,69.6,69.72,69.6,69.69,36873.0,55.3402,55.4356,55.3402,55.4118,36873.0
2018-08-17 11:20:00,69.7,69.72,69.66,69.69,25768.0,55.4197,55.4356,55.3879,55.4118,25768.0
2018-08-17 11:25:00,69.69,69.71,69.64,69.66,17096.0,55.4118,55.4277,55.372,55.3879,17096.0
2018-08-17 11:30:00,69.66,69.75,69.66,69.7,31837.0,55.3879,55.4595,55.3879,55.4197,31837.0
2018-08-17 11:35:00,69.71,69.73,69.65,69.66,19041.0,55.4277,55.4436,55.38,55.3879,19041.0
2018-08-17 11:40:00,69.66,69.7,69.62,69.68,17793.0,55.3879,55.4197,55.3561,55.4038,17793.0
2018-08-17 11:45:00,69.68,69.68,69.65,69.66,20830.0,55.4038,55.4038,55.38,55.3879,20830.0
2018-08-17 11:50:00,69.66,69.66,69.61,69.62,16654.0,55.3879,55.3879,55.3482,55.3561,16654.0
2018-08-17 11:55:00,69.62,69.65,69.55,69.65,24316.0,55.3561,55.38,55.3005,55.38,24316.0
2018-08-17 12:00:00,69.65,69.65,69.55,69.56,42764.0,55.38,55.38,55.3005,55.3084,42764.0
2018-08-17 12:05:00,69.56,69.59,69.5,69.54,54771.0,55.3084,55.3323,55.2607,55.2925,54771.0
2018-08-17 12:10:00,69.55,69.56,69.43,69.44,17590.0,55.3005,55.3084,55.2051,55.213,17590.0
2018-08-17 12:15:00,69.43,69.48,69.41,69.44,13601.0,55.2051,55.2448,55.1892,55.213,13601.0
2018-08-17 12:20:00,69.44,69.46,69.36,69.38,22711.0,55.213,55.2289,55.1494,55.1653,22711.0
2018-08-17 12:25:00,69.38,69.48,69.38,69.47,18920.0,55.1653,55.2448,55.1653,55.2369,18920.0
2018-08-17 12:30:00,69.46,69.46,69.4,69.43,16250.0,55.2289,55.2289,55.1812,55.2051,16250.0
2018-08-17 12:35:00,69.43,69.46,69.4,69.4,34346.0,55.2051,55.2289,55.1812,55.1812,34346.0
2018-08-17 12:40:00,69.41,69.48,69.41,69.48,16681.0,55.1892,55.2448,55.1892,55.2448,16681.0
2018-08-17 12:45:00,69.47,69.53,69.45,69.53,17469.0,55.2369,55.2846,55.221,55.2846,17469.0
2018-08-17 12:50:00,69.53,69.54,69.46,69.48,22641.0,55.2846,55.2925,55.2289,55.2448,22641.0
2018-08-17 12:55:00,69.47,69.49,69.43,69.43,55628.0,55.2369,55.2528,55.2051,55.2051,55628.0
2018-08-17 13:00:00,69.43,69.47,69.42,69.43,17228.0,55.2051,55.2369,55.1971,55.2051,17228.0
2018-08-17 13:05:00,69.43,69.43,69.35,69.41,32701.0,55.2051,55.2051,55.1415,55.1892,32701.0
2018-08-17 13:10:00,69.41,69.41,69.37,69.4,13650.0,55.1892,55.1892,55.1574,55.1812,13650.0
2018-08-17 13:15:00,69.4,69.47,69.37,69.45,32969.0,55.1812,55.2369,55.1574,55.221,32969.0
2018-08-17 13:20:00,69.45,69.46,69.36,69.36,15440.0,55.221,55.2289,55.1494,55.1494,15440.0
2018-08-17 13:25:00,69.36,69.4,69.32,69.34,13248.0,55.1494,55.1812,55.1176,55.1335,13248.0
2018-08-17 13:30:00,69.35,69.46,69.35,69.45,20128.0,55.1415,55.2289,55.1415,55.221,20128.0
2018-08-17 13:35:00,69.46,69.56,69.45,69.56,30232.0,55.2289,55.3084,55.221,55.3084,30232.0
2018-08-17 13:40:00,69.56,69.62,69.55,69.58,28762.0,55.3084,55.3561,55.3005,55.3243,28762.0
2018-08-17 13:45:00,69.58,69.59,69.53,69.56,10996.0,55.3243,55.3323,55.2846,55.3084,10996.0
2018-08-17 13:50:00,69.55,69.57,69.5,69.55,19858.0,55.3005,55.3164,55.2607,55.3005,19858.0
2018-08-17 13:55:00,69.55,69.65,69.54,69.57,21682.0,55.3005,55.38,55.2925,55.3164,21682.0
2018-08-17 14:00:00,69.56,69.67,69.54,69.67,27350.0,55.3084,55.3959,55.2925,55.3959,27350.0
2018-08-17 14:05:00,69.67,69.71,69.66,69.68,33555.0,55.3959,55.4277,55.3879,55.4038,33555.0
2018-08-17 14:10:00,69.68,69.68,69.6,69.63,23732.0,55.4038,55.4038,55.3402,55.3641,23732.0
2018-08-17 14:15:00,69.63,69.67,69.61,69.63,99781.0,55.3641,55.3959,55.3482,55.3641,99781.0
2018-08-17 14:20:00,69.63,69.79,69.62,69.79,41662.0,55.3641,55.4913,55.3561,55.4913,41662.0
2018-08-17 14:25:00,69.8,69.83,69.75,69.82,37918.0,55.4993,55.5231,55.4595,55.5152,37918.0
2018-08-17 14:30:00,69.81,69.9,69.81,69.87,49467.0,55.5072,55.5788,55.5072,55.5549,49467.0
2018-08-17 14:35:00,69.87,69.87,69.78,69.81,47161.0,55.5549,55.5549,55.4834,55.5072,47161.0
2018-08-17 14:40:00,69.82,69.87,69.81,69.87,25419.0,55.5152,55.5549,55.5072,55.5549,25419.0
2018-08-17 14:45:00,69.88,69.93,69.87,69.87,44503.0,55.5629,55.6026,55.5549,55.5549,44503.0
2018-08-17 14:50:00,69.86,70.0,69.85,69.97,45036.0,55.547,55.6583,55.539,55.6344,45036.0
2018-08-17 14:55:00,69.96,69.96,69.88,69.88,21685.0,55.6265,55.6265,55.5629,55.5629,21685.0
2018-08-17 15:00:00,69.88,69.88,69.76,69.78,33943.0,55.5629,55.5629,55.4675,55.4834,33943.0
2018-08-17 15:05:00,69.78,69.85,69.77,69.84,40237.0,55.4834,55.539,55.4754,55.5311,40237.0
2018-08-17 15:10:00,69.84,69.84,69.77,69.79,41665.0,55.5311,55.5311,55.4754,55.4913,41665.0
2018-08-17 15:15:00,69.8,69.89,69.76,69.89,47316.0,55.4993,55.5708,55.4675,55.5708,47316.0
2018-08-17 15:20:00,69.89,69.93,69.82,69.88,109872.0,55.5708,55.6026,55.5152,55.5629,109872.0
2018-08-17 15:25:00,69.88,69.92,69.85,69.85,21723.0,55.5629,55.5947,55.539,55.539,21723.0
2018-08-17 15:30:00,69.85,69.93,69.8,69.91,96503.0,55.539,55.6026,55.4993,55.5867,96503.0
2018-08-17 15:35:00,69.91,69.96,69.86,69.87,85677.0,55.5867,55.6265,55.547,55.5549,85677.0
2018-08-17 15:40:00,69.88,69.9,69.85,69.86,41234.0,55.5629,55.5788,55.539,55.547,41234.0
2018-08-17 15:45:00,69.86,69.88,69.83,69.85,98079.0,55.547,55.5629,55.5231,55.539,98079.0
2018-08-17 15:50:00,69.85,69.88,69.8,69.82,75191.0,55.539,55.5629,55.4993,55.5152,75191.0
2018-08-17 15:55:00,69.82,69.83,69.72,69.78,255183.0,55.5152,55.5231,55.4356,55.4834,255183.0
2018-08-20 09:30:00,69.68,70.0,69.68,69.84,109252.0,55.4038,55.6583,55.4038,55.5311,109252.0
2018-08-20 09:35:00,69.84,70.17,69.84,70.17,54147.0,55.5311,55.7934,55.5311,55.7934,54147.0
2018-08-20 09:40:00,70.16,70.36,70.1,70.26,60422.0,55.7855,55.9445,55.7378,55.865,60422.0
2018-08-20 09:45:00,70.25,70.45,70.18,70.42,55039.0,55.8571,56.0161,55.8014,55.9922,55039.0
2018-08-20 09:50:00,70.42,70.65,70.4,70.51,148780.0,55.9922,56.1751,55.9763,56.0638,148780.0
2018-08-20 09:55:00,70.51,70.51,70.38,70.44,32256.0,56.0638,56.0638,55.9604,56.0081,32256.0
2018-08-20 10:00:00,70.44,70.74,70.38,70.7,57007.0,56.0081,56.2467,55.9604,56.2149,57007.0
2018-08-20 10:05:00,70.71,70.85,70.64,70.83,72098.0,56.2228,56.3341,56.1672,56.3182,72098.0
2018-08-20 10:10:00,70.84,70.85,70.6,70.64,56520.0,56.3262,56.3341,56.1353,56.1672,56520.0
2018-08-20 10:15:00,70.64,70.66,70.56,70.65,60303.0,56.1672,56.1831,56.1035,56.1751,60303.0
2018-08-20 10:20:00,70.64,70.83,70.63,70.83,55274.0,56.1672,56.3182,56.1592,56.3182,55274.0
2018-08-20 10:25:00,70.84,70.87,70.7,70.76,44563.0,56.3262,56.35,56.2149,56.2626,44563.0
2018-08-20 10:30:00,70.76,70.76,70.64,70.72,94097.0,56.2626,56.2626,56.1672,56.2308,94097.0
2018-08-20 10:35:00,70.71,70.75,70.68,70.73,76607.0,56.2228,56.2546,56.199,56.2387,76607.0
2018-08-20 10:40:00,70.73,70.74,70.63,70.73,51224.0,56.2387,56.2467,56.1592,56.2387,51224.0
2018-08-20 10:45:00,70.74,70.85,70.73,70.84,45916.0,56.2467,56.3341,56.2387,56.3262,45916.0
2018-08-20 10:50:00,70.83,70.89,70.8,70.87,53964.0,56.3182,56.3659,56.2944,56.35,53964.0
2018-08-20 10:55:00,70.86,70.87,70.72,70.86,73350.0,56.3421,56.35,56.2308,56.3421,73350.0
2018-08-20 11:00:00,70.86,70.9,70.84,70.89,49839.0,56.3421,56.3739,56.3262,56.3659,49839.0
2018-08-20 11:05:00,70.89,70.92,70.85,70.9,28663.0,56.3659,56.3898,56.3341,56.3739,28663.0
2018-08-20 11:10:00,70.91,70.93,70.87,70.91,35975.0,56.3818,56.3977,56.35,56.3818,35975.0
2018-08-20 11:15:00,70.92,70.99,70.89,70.99,40319.0,56.3898,56.4454,56.3659,56.4454,40319.0
2018-08-20 11:20:00,70.99,71.02,70.86,70.87,51300.0,56.4454,56.4693,56.3421,56.35,51300.0
2018-08-20 11:25:00,70.88,70.97,70.84,70.92,50726.0,56.358,56.4295,56.3262,56.3898,50726.0
2018-08-20 11:30:00,70.92,70.96,70.88,70.91,36973.0,56.3898,56.4216,56.358,56.3818,36973.0
2018-08-20 11:35:00,70.9,70.98,70.86,70.97,32920.0,56.3739,56.4375,56.3421,56.4295,32920.0
2018-08-20 11:40:00,70.97,71.07,70.97,71.07,29547.0,56.4295,56.5091,56.4295,56.5091,29547.0
2018-08-20 11:45:00,71.06,71.06,70.91,70.94,48938.0,56.5011,56.5011,56.3818,56.4057,48938.0
2018-08-20 11:50:00,70.94,70.99,70.89,70.92,66424.0,56.4057,56.4454,56.3659,56.3898,66424.0
2018-08-20 11:55:00,70.92,70.93,70.81,70.86,57639.0,56.3898,56.3977,56.3023,56.3421,57639.0
2018-08-20 12:00:00,70.85,70.96,70.81,70.92,42100.0,56.3341,56.4216,56.3023,56.3898,42100.0
2018-08-20 12:05:00,70.92,70.94,70.89,70.94,33467.0,56.3898,56.4057,56.3659,56.4057,33467.0
2018-08-20 12:10:00,70.93,70.97,70.9,70.93,39248.0,56.3977,56.4295,56.3739,56.3977,39248.0
2018-08-20 12:15:00,70.93,70.94,70.89,70.9,42594.0,56.3977,56.4057,56.3659,56.3739,42594.0
2018-08-20 12:20:00,70.9,70.96,70.89,70.95,20147.0,56.3739,56.4216,56.3659,56.4136,20147.0
2018-08-20 12:25:00,70.96,71.03,70.96,71.01,20724.0,56.4216,56.4773,56.4216,56.4613,20724.0
2018-08-20 12:30:00,71.01,71.01,70.95,70.98,29206.0,56.4613,56.4613,56.4136,56.4375,29206.0
2018-08-20 12:35:00,70.98,71.04,70.97,71.0,30234.0,56.4375,56.4852,56.4295,56.4534,30234.0
2018-08-20 12:40:00,71.0,71.01,70.96,70.98,14115.0,56.4534,56.4613,56.4216,56.4375,14115.0
2018-08-20 12:45:00,70.98,71.0,70.93,70.94,17916.0,56.4375,56.4534,56.3977,56.4057,17916.0
2018-08-20 12:50:00,70.94,70.95,70.91,70.93,23630.0,56.4057,56.4136,56.3818,56.3977,23630.0
2018-08-20 12:55:00,70.93,70.96,70.91,70.95,22911.0,56.3977,56.4216,56.3818,56.4136,22911.0
2018-08-20 13:00:00,70.95,70.96,70.89,70.91,29547.0,56.4136,56.4216,56.3659,56.3818,29547.0
2018-08-20 13:05:00,70.91,70.91,70.81,70.83,42499.0,56.3818,56.3818,56.3023,56.3182,42499.0
2018-08-20 13:10:00,70.84,70.86,70.8,70.86,25852.0,56.3262,56.3421,56.2944,56.3421,25852.0
2018-08-20 13:15:00,70.85,70.86,70.79,70.85,12482.0,56.3341,56.3421,56.2864,56.3341,12482.0
2018-08-20 13:20:00,70.84,70.86,70.77,70.82,30565.0,56.3262,56.3421,56.2705,56.3103,30565.0
2018-08-20 13:25:00,70.81,70.84,70.79,70.82,22318.0,56.3023,56.3262,56.2864,56.3103,22318.0
2018-08-20 13:30:00,70.81,70.88,70.8,70.83,35062.0,56.3023,56.358,56.2944,56.3182,35062.0
2018-08-20 13:35:00,70.82,70.86,70.8,70.8,32548.0,56.3103,56.3421,56.2944,56.2944,32548.0
2018-08-20 13:40:00,70.81,70.83,70.8,70.81,24146.0,56.3023,56.3182,56.2944,56.3023,24146.0
2018-08-20 13:45:00,70.8,70.82,70.79,70.81,19135.0,56.2944,56.3103,56.2864,56.3023,19135.0
2018-08-20 13:50:00,70.8,70.84,70.8,70.84,41622.0,56.2944,56.3262,56.2944,56.3262,41622.0
2018-08-20 13:55:00,70.84,70.91,70.84,70.86,36053.0,56.3262,56.3818,56.3262,56.3421,36053.0
2018-08-20 14:00:00,70.86,70.88,70.76,70.78,32530.0,56.3421,56.358,56.2626,56.2785,32530.0
2018-08-20 14:05:00,70.78,70.81,70.76,70.79,18821.0,56.2785,56.3023,56.2626,56.2864,18821.0
2018-08-20 14:10:00,70.8,70.84,70.79,70.84,26300.0,56.2944,56.3262,56.2864,56.3262,26300.0
2018-08-20 14:15:00,70.84,70.84,70.78,70.81,26188.0,56.3262,56.3262,56.2785,56.3023,26188.0
2018-08-20 14:20:00,70.81,70.82,70.78,70.82,18526.0,56.3023,56.3103,56.2785,56.3103,18526.0
2018-08-20 14:25:00,70.82,70.84,70.78,70.83,44562.0,56.3103,56.3262,56.2785,56.3182,44562.0
2018-08-20 14:30:00,70.83,70.84,70.78,70.8,22869.0,56.3182,56.3262,56.2785,56.2944,22869.0
2018-08-20 14:35:00,70.81,70.87,70.8,70.82,22826.0,56.3023,56.35,56.2944,56.3103,22826.0
2018-08-20 14:40:00,70.81,70.85,70.78,70.83,34647.0,56.3023,56.3341,56.2785,56.3182,34647.0
2018-08-20 14:45:00,70.84,70.87,70.79,70.83,39315.0,56.3262,56.35,56.2864,56.3182,39315.0
2018-08-20 14:50:00,70.83,70.84,70.75,70.8,29988.0,56.3182,56.3262,56.2546,56.2944,29988.0
2018-08-20 14:55:00,70.79,70.81,70.78,70.8,19254.0,56.2864,56.3023,56.2785,56.2944,19254.0
2018-08-20 15:00:00,70.79,70.82,70.77,70.78,34546.0,56.2864,56.3103,56.2705,56.2785,34546.0
2018-08-20 15:05:00,70.79,70.81,70.75,70.78,26715.0,56.2864,56.3023,56.2546,56.2785,26715.0
2018-08-20 15:10:00,70.79,70.8,70.75,70.76,20976.0,56.2864,56.2944,56.2546,56.2626,20976.0
2018-08-20 15:15:00,70.76,70.8,70.75,70.78,54155.0,56.2626,56.2944,56.2546,56.2785,54155.0
2018-08-20 15:20:00,70.78,70.79,70.77,70.77,22199.0,56.2785,56.2864,56.2705,56.2705,22199.0
2018-08-20 15:25:00,70.78,70.79,70.71,70.71,25926.0,56.2785,56.2864,56.2228,56.2228,25926.0
2018-08-20 15:30:00,70.71,70.73,70.66,70.67,45551.0,56.2228,56.2387,56.1831,56.191,45551.0
2018-08-20 15:35:00,70.67,70.68,70.62,70.62,36015.0,56.191,56.199,56.1513,56.1513,36015.0
2018-08-20 15:40:00,70.63,70.63,70.55,70.59,89677.0,56.1592,56.1592,56.0956,56.1274,89677.0
2018-08-20 15:45:00,70.59,70.63,70.58,70.6,92298.0,56.1274,56.1592,56.1194,56.1353,92298.0
2018-08-20 15:50:00,70.59,70.6,70.52,70.54,83604.0,56.1274,56.1353,56.0717,56.0876,83604.0
2018-08-20 15:55:00,70.54,70.55,70.49,70.52,181011.0,56.0876,56.0956,56.0479,56.0717,181011.0
2018-08-21 09:30:00,71.04,71.56,71.04,71.43,154615.0,56.4852,56.8987,56.4852,56.7953,154615.0
2018-08-21 09:35:00,71.43,71.45,71.14,71.2,43608.0,56.7953,56.8112,56.5647,56.6124,43608.0
2018-08-21 09:40:00,71.2,71.41,71.19,71.33,25209.0,56.6124,56.7794,56.6045,56.7158,25209.0
2018-08-21 09:45:00,71.34,71.39,71.24,71.36,49086.0,56.7237,56.7635,56.6442,56.7396,49086.0
2018-08-21 09:50:00,71.36,71.45,71.23,71.45,51415.0,56.7396,56.8112,56.6363,56.8112,51415.0
2018-08-21 09:55:00,71.45,71.46,71.34,71.36,39580.0,56.8112,56.8192,56.7237,56.7396,39580.0
2018-08-21 10:00:00,71.35,71.41,71.28,71.29,55329.0,56.7317,56.7794,56.676,56.684,55329.0
2018-08-21 10:05:00,71.29,71.39,71.25,71.37,56479.0,56.684,56.7635,56.6522,56.7476,56479.0
2018-08-21 10:10:00,71.38,71.4,71.29,71.39,30849.0,56.7555,56.7714,56.684,56.7635,30849.0
2018-08-21 10:15:00,71.39,71.41,71.31,71.38,41056.0,56.7635,56.7794,56.6999,56.7555,41056.0
2018-08-21 10:20:00,71.37,71.39,71.33,71.33,23484.0,56.7476,56.7635,56.7158,56.7158,23484.0
2018-08-21 10:25:00,71.32,71.32,71.24,71.3,50230.0,56.7078,56.7078,56.6442,56.6919,50230.0
2018-08-21 10:30:00,71.3,71.35,71.26,71.33,35699.0,56.6919,56.7317,56.6601,56.7158,35699.0
2018-08-21 10:35:00,71.33,71.33,71.19,71.2,32467.0,56.7158,56.7158,56.6045,56.6124,32467.0
2018-08-21 10:40:00,71.2,71.33,71.18,71.32,25391.0,56.6124,56.7158,56.5965,56.7078,25391.0
2018-08-21 10:45:00,71.31,71.35,71.26,71.31,21649.0,56.6999,56.7317,56.6601,56.6999,21649.0
2018-08-21 10:50:00,71.31,71.31,71.23,71.25,23265.0,56.6999,56.6999,56.6363,56.6522,23265.0
2018-08-21 10:55:00,71.25,71.29,71.23,71.25,19899.0,56.6522,56.684,56.6363,56.6522,19899.0
2018-08-21 11:00:00,71.25,71.25,71.16,71.23,27251.0,56.6522,56.6522,56.5806,56.6363,27251.0
2018-08-21 11:05:00,71.23,71.24,71.17,71.23,21631.0,56.6363,56.6442,56.5886,56.6363,21631.0
2018-08-21 11:10:00,71.23,71.24,71.13,71.13,20839.0,56.6363,56.6442,56.5568,56.5568,20839.0
2018-08-21 11:15:00,71.13,71.13,70.99,71.07,53928.0,56.5568,56.5568,56.4454,56.5091,53928.0
2018-08-21 11:20:00,71.08,71.15,70.99,71.15,26223.0,56.517,56.5727,56.4454,56.5727,26223.0
2018-08-21 11:25:00,71.15,71.19,71.1,71.13,27591.0,56.5727,56.6045,56.5329,56.5568,27591.0
2018-08-21 11:30:00,71.12,71.15,71.11,71.13,12429.0,56.5488,56.5727,56.5409,56.5568,12429.0
2018-08-21 11:35:00,71.14,71.19,71.13,71.18,30754.0,56.5647,56.6045,56.5568,56.5965,30754.0
2018-08-21 11:40:00,71.19,71.23,71.16,71.18,23946.0,56.6045,56.6363,56.5806,56.5965,23946.0
2018-08-21 11:45:00,71.18,71.26,71.17,71.24,21452.0,56.5965,56.6601,56.5886,56.6442,21452.0
2018-08-21 11:50:00,71.24,71.29,71.15,71.24,39532.0,56.6442,56.684,56.5727,56.6442,39532.0
2018-08-21 11:55:00,71.25,71.26,71.18,71.25,35656.0,56.6522,56.6601,56.5965,56.6522,35656.0
2018-08-21 12:00:00,71.25,71.3,71.25,71.27,17450.0,56.6522,56.6919,56.6522,56.6681,17450.0
2018-08-21 12:05:00,71.27,71.28,71.24,71.26,22101.0,56.6681,56.676,56.6442,56.6601,22101.0
2018-08-21 12:10:00,71.26,71.31,71.24,71.26,25772.0,56.6601,56.6999,56.6442,56.6601,25772.0
2018-08-21 12:15:00,71.26,71.26,71.19,71.19,17603.0,56.6601,56.6601,56.6045,56.6045,17603.0
2018-08-21 12:20:00,71.18,71.22,71.13,71.16,27562.0,56.5965,56.6283,56.5568,56.5806,27562.0
2018-08-21 12:25:00,71.15,71.16,71.14,71.15,19213.0,56.5727,56.5806,56.5647,56.5727,19213.0
2018-08-21 12:30:00,71.15,71.22,71.14,71.22,26961.0,56.5727,56.6283,56.5647,56.6283,26961.0
2018-08-21 12:35:00,71.21,71.21,71.17,71.2,36656.0,56.6204,56.6204,56.5886,56.6124,36656.0
2018-08-21 12:40:00,71.21,71.25,71.21,71.23,25729.0,56.6204,56.6522,56.6204,56.6363,25729.0
2018-08-21 12:45:00,71.23,71.25,71.18,71.22,34606.0,56.6363,56.6522,56.5965,56.6283,34606.0
2018-08-21 12:50:00,71.22,71.23,71.17,71.18,24895.0,56.6283,56.6363,56.5886,56.5965,24895.0
2018-08-21 12:55:00,71.18,71.2,71.16,71.18,14678.0,56.5965,56.6124,56.5806,56.5965,14678.0
2018-08-21 13:00:00,71.19,71.21,71.17,71.17,30905.0,56.6045,56.6204,56.5886,56.5886,30905.0
2018-08-21 13:05:00,71.17,71.18,71.07,71.08,13135.0,56.5886,56.5965,56.5091,56.517,13135.0
2018-08-21 13:10:00,71.08,71.09,71.01,71.09,19963.0,56.517,56.525,56.4613,56.525,19963.0
2018-08-21 13:15:00,71.1,71.15,71.08,71.14,16655.0,56.5329,56.5727,56.517,56.5647,16655.0
2018-08-21 13:20:00,71.15,71.22,71.13,71.19,18775.0,56.5727,56.6283,56.5568,56.6045,18775.0
2018-08-21 13:25:00,71.19,71.23,71.18,71.23,18303.0,56.6045,56.6363,56.5965,56.6363,18303.0
2018-08-21 13:30:00,71.23,71.28,71.22,71.28,17752.0,56.6363,56.676,56.6283,56.676,17752.0
2018-08-21 13:35:00,71.28,71.33,71.28,71.31,49283.0,56.676,56.7158,56.676,56.6999,49283.0
2018-08-21 13:40:00,71.31,71.34,71.26,71.34,50848.0,56.6999,56.7237,56.6601,56.7237,50848.0
2018-08-21 13:45:00,71.33,71.35,71.31,71.32,16307.0,56.7158,56.7317,56.6999,56.7078,16307.0
2018-08-21 13:50:00,71.32,71.32,71.27,71.3,27680.0,56.7078,56.7078,56.6681,56.6919,27680.0
2018-08-21 13:55:00,71.29,71.29,71.24,71.24,16605.0,56.684,56.684,56.6442,56.6442,16605.0
2018-08-21 14:00:00,71.25,71.25,71.15,71.16,40468.0,56.6522,56.6522,56.5727,56.5806,40468.0
2018-08-21 14:05:00,71.17,71.2,71.15,71.17,32503.0,56.5886,56.6124,56.5727,56.5886,32503.0
2018-08-21 14:10:00,71.17,71.26,71.16,71.25,62717.0,56.5886,56.6601,56.5806,56.6522,62717.0
2018-08-21 14:15:00,71.25,71.32,71.24,71.3,23570.0,56.6522,56.7078,56.6442,56.6919,23570.0
2018-08-21 14:20:00,71.3,71.31,71.27,71.28,19088.0,56.6919,56.6999,56.6681,56.676,19088.0
2018-08-21 14:25:00,71.28,71.28,71.21,71.23,49099.0,56.676,56.676,56.6204,56.6363,49099.0
2018-08-21 14:30:00,71.23,71.23,71.11,71.19,30959.0,56.6363,56.6363,56.5409,56.6045,30959.0
2018-08-21 14:35:00,71.18,71.21,71.15,71.18,19920.0,56.5965,56.6204,56.5727,56.5965,19920.0
2018-08-21 14:40:00,71.17,71.26,71.17,71.24,12935.0,56.5886,56.6601,56.5886,56.6442,12935.0
2018-08-21 14:45:00,71.24,71.24,71.11,71.11,27316.0,56.6442,56.6442,56.5409,56.5409,27316.0
2018-08-21 14:50:00,71.12,71.12,71.06,71.07,36473.0,56.5488,56.5488,56.5011,56.5091,36473.0
2018-08-21 14:55:00,71.07,71.13,71.05,71.11,27510.0,56.5091,56.5568,56.4932,56.5409,27510.0
2018-08-21 15:00:00,71.11,71.16,71.1,71.15,22726.0,56.5409,56.5806,56.5329,56.5727,22726.0
2018-08-21 15:05:00,71.16,71.2,71.16,71.16,19783.0,56.5806,56.6124,56.5806,56.5806,19783.0
2018-08-21 15:10:00,71.17,71.18,71.14,71.14,18442.0,56.5886,56.5965,56.5647,56.5647,18442.0
2018-08-21 15:15:00,71.14,71.14,71.07,71.1,25841.0,56.5647,56.5647,56.5091,56.5329,25841.0
2018-08-21 15:20:00,71.09,71.1,71.03,71.1,18713.0,56.525,56.5329,56.4773,56.5329,18713.0
2018-08-21 15:25:00,71.1,71.12,71.07,71.1,59462.0,56.5329,56.5488,56.5091,56.5329,59462.0
2018-08-21 15:30:00,71.1,71.11,71.0,71.0,49641.0,56.5329,56.5409,56.4534,56.4534,49641.0
2018-08-21 15:35:00,71.0,71.02,70.92,70.95,48976.0,56.4534,56.4693,56.3898,56.4136,48976.0
2018-08-21 15:40:00,70.95,70.95,70.88,70.91,40093.0,56.4136,56.4136,56.358,56.3818,40093.0
2018-08-21 15:45:00,70.91,70.92,70.79,70.85,99599.0,56.3818,56.3898,56.2864,56.3341,99599.0
2018-08-21 15:50:00,70.84,70.92,70.83,70.92,86188.0,56.3262,56.3898,56.3182,56.3898,86188.0
2018-08-21 15:55:00,70.92,70.98,70.89,70.9,189022.0,56.3898,56.4375,56.3659,56.3739,189022.0
2018-08-22 09:30:00,71.46,71.8,71.38,71.79,132402.0,56.8192,57.0895,56.7555,57.0815,132402.0
2018-08-22 09:35:00,71.81,71.83,71.62,71.71,93555.0,57.0974,57.1133,56.9464,57.0179,93555.0
2018-08-22 09:40:00,71.71,71.79,71.56,71.58,74099.0,57.0179,57.0815,56.8987,56.9146,74099.0
2018-08-22 09:45:00,71.61,71.84,71.61,71.83,86907.0,56.9384,57.1213,56.9384,57.1133,86907.0
2018-08-22 09:50:00,71.83,71.86,71.72,71.78,81607.0,57.1133,57.1372,57.0259,57.0736,81607.0
2018-08-22 09:55:00,71.78,71.91,71.75,71.88,82865.0,57.0736,57.177,57.0497,57.1531,82865.0
2018-08-22 10:00:00,71.88,71.96,71.85,71.9,98798.0,57.1531,57.2167,57.1292,57.169,98798.0
2018-08-22 10:05:00,71.91,71.98,71.86,71.97,64111.0,57.177,57.2326,57.1372,57.2247,64111.0
2018-08-22 10:10:00,71.98,72.11,71.97,72.01,111525.0,57.2326,57.336,57.2247,57.2565,111525.0
2018-08-22 10:15:00,72.03,72.05,71.92,71.96,28997.0,57.2724,57.2883,57.1849,57.2167,28997.0
2018-08-22 10:20:00,71.96,72.02,71.94,72.0,29118.0,57.2167,57.2644,57.2008,57.2485,29118.0
2018-08-22 10:25:00,72.01,72.04,71.97,72.03,25810.0,57.2565,57.2803,57.2247,57.2724,25810.0
2018-08-22 10:30:00,72.01,72.01,71.83,71.87,57437.0,57.2565,57.2565,57.1133,57.1451,57437.0
2018-08-22 10:35:00,71.86,72.21,71.83,72.16,100452.0,57.1372,57.4155,57.1133,57.3757,100452.0
2018-08-22 10:40:00,72.14,72.21,72.1,72.2,37528.0,57.3598,57.4155,57.328,57.4075,37528.0
2018-08-22 10:45:00,72.19,72.26,72.17,72.26,55577.0,57.3996,57.4552,57.3837,57.4552,55577.0
2018-08-22 10:50:00,72.27,72.27,72.11,72.14,69042.0,57.4632,57.4632,57.336,57.3598,69042.0
2018-08-22 10:55:00,72.15,72.21,72.11,72.19,35277.0,57.3678,57.4155,57.336,57.3996,35277.0
2018-08-22 11:00:00,72.18,72.24,72.13,72.22,40248.0,57.3916,57.4393,57.3519,57.4234,40248.0
2018-08-22 11:05:00,72.22,72.25,72.14,72.25,29935.0,57.4234,57.4473,57.3598,57.4473,29935.0
2018-08-22 11:10:00,72.24,72.33,72.2,72.32,33636.0,57.4393,57.5109,57.4075,57.503,33636.0
2018-08-22 11:15:00,72.31,72.37,72.27,72.3,37611.0,57.495,57.5427,57.4632,57.4871,37611.0
2018-08-22 11:20:00,72.31,72.4,72.31,72.38,43530.0,57.495,57.5666,57.495,57.5507,43530.0
2018-08-22 11:25:00,72.38,72.47,72.31,72.39,116992.0,57.5507,57.6222,57.495,57.5586,116992.0
2018-08-22 11:30:00,72.39,72.39,72.21,72.26,29776.0,57.5586,57.5586,57.4155,57.4552,29776.0
2018-08-22 11:35:00,72.26,72.44,72.24,72.43,26948.0,57.4552,57.5984,57.4393,57.5904,26948.0
2018-08-22 11:40:00,72.42,72.49,72.41,72.46,39062.0,57.5825,57.6381,57.5745,57.6143,39062.0
2018-08-22 11:45:00,72.46,72.48,72.38,72.45,26839.0,57.6143,57.6302,57.5507,57.6063,26839.0
2018-08-22 11:50:00,72.46,72.48,72.42,72.45,41518.0,57.6143,57.6302,57.5825,57.6063,41518.0
2018-08-22 11:55:00,72.45,72.5,72.43,72.48,30205.0,57.6063,57.6461,57.5904,57.6302,30205.0
2018-08-22 12:00:00,72.49,72.51,72.43,72.45,41626.0,57.6381,57.654,57.5904,57.6063,41626.0
2018-08-22 12:05:00,72.45,72.48,72.39,72.4,24599.0,57.6063,57.6302,57.5586,57.5666,24599.0
2018-08-22 12:10:00,72.4,72.42,72.35,72.39,49937.0,57.5666,57.5825,57.5268,57.5586,49937.0
2018-08-22 12:15:00,72.38,72.44,72.37,72.41,15454.0,57.5507,57.5984,57.5427,57.5745,15454.0
2018-08-22 12:20:00,72.42,72.44,72.4,72.41,13276.0,57.5825,57.5984,57.5666,57.5745,13276.0
2018-08-22 12:25:00,72.41,72.43,72.31,72.31,21575.0,57.5745,57.5904,57.495,57.495,21575.0
2018-08-22 12:30:00,72.32,72.35,72.28,72.3,21951.0,57.503,57.5268,57.4711,57.4871,21951.0
2018-08-22 12:35:00,72.3,72.3,72.22,72.27,14341.0,57.4871,57.4871,57.4234,57.4632,14341.0
2018-08-22 12:40:00,72.27,72.3,72.25,72.29,11736.0,57.4632,57.4871,57.4473,57.4791,11736.0
2018-08-22 12:45:00,72.3,72.3,72.21,72.23,19068.0,57.4871,57.4871,57.4155,57.4314,19068.0
2018-08-22 12:50:00,72.22,72.29,72.19,72.27,38831.0,57.4234,57.4791,57.3996,57.4632,38831.0
2018-08-22 12:55:00,72.27,72.31,72.27,72.3,12482.0,57.4632,57.495,57.4632,57.4871,12482.0
2018-08-22 13:00:00,72.3,72.31,72.26,72.27,13453.0,57.4871,57.495,57.4552,57.4632,13453.0
2018-08-22 13:05:00,72.27,72.27,72.21,72.23,14400.0,57.4632,57.4632,57.4155,57.4314,14400.0
2018-08-22 13:10:00,72.22,72.25,72.18,72.23,17544.0,57.4234,57.4473,57.3916,57.4314,17544.0
2018-08-22 13:15:00,72.24,72.25,72.18,72.22,32504.0,57.4393,57.4473,57.3916,57.4234,32504.0
2018-08-22 13:20:00,72.22,72.27,72.21,72.26,22506.0,57.4234,57.4632,57.4155,57.4552,22506.0
2018-08-22 13:25:00,72.26,72.29,72.23,72.23,14720.0,57.4552,57.4791,57.4314,57.4314,14720.0
2018-08-22 13:30:00,72.24,72.31,72.24,72.31,13472.0,57.4393,57.495,57.4393,57.495,13472.0
2018-08-22 13:35:00,72.31,72.4,72.31,72.39,38752.0,57.495,57.5666,57.495,57.5586,38752.0
2018-08-22 13:40:00,72.39,72.45,72.36,72.43,19564.0,57.5586,57.6063,57.5348,57.5904,19564.0
2018-08-22 13:45:00,72.44,72.44,72.34,72.36,26280.0,57.5984,57.5984,57.5189,57.5348,26280.0
2018-08-22 13:50:00,72.35,72.37,72.31,72.31,19495.0,57.5268,57.5427,57.495,57.495,19495.0
2018-08-22 13:55:00,72.32,72.35,72.28,72.35,19598.0,57.503,57.5268,57.4711,57.5268,19598.0
2018-08-22 14:00:00,72.35,72.4,72.32,72.38,25003.0,57.5268,57.5666,57.503,57.5507,25003.0
2018-08-22 14:05:00,72.37,72.37,72.23,72.24,35880.0,57.5427,57.5427,57.4314,57.4393,35880.0
2018-08-22 14:10:00,72.23,72.25,72.2,72.22,41379.0,57.4314,57.4473,57.4075,57.4234,41379.0
2018-08-22 14:15:00,72.22,72.24,72.1,72.11,50427.0,57.4234,57.4393,57.328,57.336,50427.0
2018-08-22 14:20:00,72.11,72.13,72.08,72.09,38693.0,57.336,57.3519,57.3121,57.3201,38693.0
2018-08-22 14:25:00,72.08,72.1,72.01,72.08,46127.0,57.3121,57.328,57.2565,57.3121,46127.0
2018-08-22 14:30:00,72.08,72.11,72.04,72.09,29145.0,57.3121,57.336,57.2803,57.3201,29145.0
2018-08-22 14:35:00,72.09,72.09,71.99,72.0,29062.0,57.3201,57.3201,57.2406,57.2485,29062.0
2018-08-22 14:40:00,72.0,72.02,71.97,72.01,33733.0,57.2485,57.2644,57.2247,57.2565,33733.0
2018-08-22 14:45:00,72.01,72.03,71.95,71.95,38278.0,57.2565,57.2724,57.2088,57.2088,38278.0
2018-08-22 14:50:00,71.95,72.0,71.95,71.98,31338.0,57.2088,57.2485,57.2088,57.2326,31338.0
2018-08-22 14:55:00,71.99,72.01,71.93,72.01,40005.0,57.2406,57.2565,57.1929,57.2565,40005.0
2018-08-22 15:00:00,72.01,72.05,72.0,72.03,37668.0,57.2565,57.2883,57.2485,57.2724,37668.0
2018-08-22 15:05:00,72.05,72.12,72.03,72.07,35676.0,57.2883,57.3439,57.2724,57.3042,35676.0
2018-08-22 15:10:00,72.08,72.15,72.07,72.11,34419.0,57.3121,57.3678,57.3042,57.336,34419.0
2018-08-22 15:15:00,72.11,72.2,72.11,72.19,21142.0,57.336,57.4075,57.336,57.3996,21142.0
2018-08-22 15:20:00,72.2,72.24,72.15,72.23,42732.0,57.4075,57.4393,57.3678,57.4314,42732.0
2018-08-22 15:25:00,72.23,72.24,72.16,72.22,55059.0,57.4314,57.4393,57.3757,57.4234,55059.0
2018-08-22 15:30:00,72.22,72.25,72.17,72.19,58766.0,57.4234,57.4473,57.3837,57.3996,58766.0
2018-08-22 15:35:00,72.19,72.25,72.19,72.2,50062.0,57.3996,57.4473,57.3996,57.4075,50062.0
2018-08-22 15:40:00,72.2,72.24,72.17,72.18,65478.0,57.4075,57.4393,57.3837,57.3916,65478.0
2018-08-22 15:45:00,72.17,72.17,72.06,72.08,79975.0,57.3837,57.3837,57.2962,57.3121,79975.0
2018-08-22 15:50:00,72.07,72.1,71.98,71.99,71805.0,57.3042,57.328,57.2326,57.2406,71805.0
2018-08-22 15:55:00,71.98,72.05,71.97,71.99,208951.0,57.2326,57.2883,57.2247,57.2406,208951.0
2018-08-23 09:30:00,71.55,71.66,71.31,71.38,106436.0,56.8907,56.9782,56.6999,56.7555,106436.0
2018-08-23 09:35:00,71.41,71.49,71.27,71.43,75004.0,56.7794,56.843,56.6681,56.7953,75004.0
2018-08-23 09:40:00,71.43,71.54,71.27,71.31,56198.0,56.7953,56.8828,56.6681,56.6999,56198.0
2018-08-23 09:45:00,71.34,71.4,71.22,71.36,79983.0,56.7237,56.7714,56.6283,56.7396,79983.0
2018-08-23 09:50:00,71.35,71.55,71.3,71.44,76018.0,56.7317,56.8907,56.6919,56.8032,76018.0
2018-08-23 09:55:00,71.44,71.47,71.24,71.28,49982.0,56.8032,56.8271,56.6442,56.676,49982.0
2018-08-23 10:00:00,71.3,71.49,71.29,71.43,80938.0,56.6919,56.843,56.684,56.7953,80938.0
2018-08-23 10:05:00,71.44,71.54,71.42,71.5,41808.0,56.8032,56.8828,56.7873,56.851,41808.0
2018-08-23 10:10:00,71.49,71.55,71.44,71.47,29652.0,56.843,56.8907,56.8032,56.8271,29652.0
2018-08-23 10:15:00,71.48,71.51,71.43,71.48,20177.0,56.8351,56.8589,56.7953,56.8351,20177.0
2018-08-23 10:20:00,71.49,71.58,71.45,71.49,24602.0,56.843,56.9146,56.8112,56.843,24602.0
2018-08-23 10:25:00,71.5,71.61,71.49,71.61,20329.0,56.851,56.9384,56.843,56.9384,20329.0
2018-08-23 10:30:00,71.61,71.71,71.6,71.64,34223.0,56.9384,57.0179,56.9305,56.9623,34223.0
2018-08-23 10:35:00,71.65,71.77,71.65,71.75,31193.0,56.9702,57.0656,56.9702,57.0497,31193.0
2018-08-23 10:40:00,71.74,71.74,71.66,71.68,29711.0,57.0418,57.0418,56.9782,56.9941,29711.0
2018-08-23 10:45:00,71.68,71.7,71.55,71.68,79538.0,56.9941,57.01,56.8907,56.9941,79538.0
2018-08-23 10:50:00,71.68,71.72,71.64,71.64,36742.0,56.9941,57.0259,56.9623,56.9623,36742.0
2018-08-23 10:55:00,71.64,71.64,71.56,71.57,51366.0,56.9623,56.9623,56.8987,56.9066,51366.0
2018-08-23 11:00:00,71.57,71.66,71.52,71.64,24444.0,56.9066,56.9782,56.8669,56.9623,24444.0
2018-08-23 11:05:00,71.64,71.66,71.56,71.58,23212.0,56.9623,56.9782,56.8987,56.9146,23212.0
2018-08-23 11:10:00,71.58,71.64,71.56,71.63,41763.0,56.9146,56.9623,56.8987,56.9543,41763.0
2018-08-23 11:15:00,71.64,71.65,71.48,71.49,91933.0,56.9623,56.9702,56.8351,56.843,91933.0
2018-08-23 11:20:00,71.49,71.61,71.48,71.58,54396.0,56.843,56.9384,56.8351,56.9146,54396.0
2018-08-23 11:25:00,71.59,71.65,71.53,71.61,61370.0,56.9225,56.9702,56.8748,56.9384,61370.0
2018-08-23 11:30:00,71.6,71.62,71.52,71.52,34110.0,56.9305,56.9464,56.8669,56.8669,34110.0
2018-08-23 11:35:00,71.53,71.56,71.43,71.47,34716.0,56.8748,56.8987,56.7953,56.8271,34716.0
2018-08-23 11:40:00,71.47,71.59,71.47,71.55,34683.0,56.8271,56.9225,56.8271,56.8907,34683.0
2018-08-23 11:45:00,71.55,71.62,71.5,71.62,27937.0,56.8907,56.9464,56.851,56.9464,27937.0
2018-08-23 11:50:00,71.62,71.62,71.58,71.6,31093.0,56.9464,56.9464,56.9146,56.9305,31093.0
2018-08-23 11:55:00,71.61,71.67,71.6,71.67,31268.0,56.9384,56.9861,56.9305,56.9861,31268.0
2018-08-23 12:00:00,71.66,71.75,71.64,71.74,32147.0,56.9782,57.0497,56.9623,57.0418,32147.0
2018-08-23 12:05:00,71.73,71.82,71.72,71.77,51269.0,57.0338,57.1054,57.0259,57.0656,51269.0
2018-08-23 12:10:00,71.77,71.84,71.77,71.8,31447.0,57.0656,57.1213,57.0656,57.0895,31447.0
2018-08-23 12:15:00,71.8,71.84,71.79,71.82,16263.0,57.0895,57.1213,57.0815,57.1054,16263.0
2018-08-23 12:20:00,71.83,71.92,71.82,71.92,13549.0,57.1133,57.1849,57.1054,57.1849,13549.0
2018-08-23 12:25:00,71.93,72.0,71.91,71.99,40795.0,57.1929,57.2485,57.177,57.2406,40795.0
2018-08-23 12:30:00,71.98,71.99,71.9,71.91,27607.0,57.2326,57.2406,57.169,57.177,27607.0
2018-08-23 12:35:00,71.9,71.99,71.9,71.98,28459.0,57.169,57.2406,57.169,57.2326,28459.0
2018-08-23 12:40:00,71.98,72.06,71.97,72.01,36558.0,57.2326,57.2962,57.2247,57.2565,36558.0
2018-08-23 12:45:00,72.01,72.06,71.99,72.05,27664.0,57.2565,57.2962,57.2406,57.2883,27664.0
2018-08-23 12:50:00,72.05,72.06,72.02,72.04,21530.0,57.2883,57.2962,57.2644,57.2803,21530.0
2018-08-23 12:55:00,72.05,72.07,72.0,72.04,17747.0,57.2883,57.3042,57.2485,57.2803,17747.0
2018-08-23 13:00:00,72.04,72.06,72.0,72.03,39368.0,57.2803,57.2962,57.2485,57.2724,39368.0
2018-08-23 13:05:00,72.02,72.06,72.0,72.05,26411.0,57.2644,57.2962,57.2485,57.2883,26411.0
2018-08-23 13:10:00,72.06,72.06,71.99,72.01,24029.0,57.2962,57.2962,57.2406,57.2565,24029.0
2018-08-23 13:15:00,72.01,72.02,71.92,71.92,33249.0,57.2565,57.2644,57.1849,57.1849,33249.0
2018-08-23 13:20:00,71.92,71.96,71.88,71.91,33463.0,57.1849,57.2167,57.1531,57.177,33463.0
2018-08-23 13:25:00,71.91,71.95,71.88,71.94,13456.0,57.177,57.2088,57.1531,57.2008,13456.0
2018-08-23 13:30:00,71.95,71.98,71.88,71.9,33489.0,57.2088,57.2326,57.1531,57.169,33489.0
2018-08-23 13:35:00,71.9,71.95,71.89,71.93,16313.0,57.169,57.2088,57.1611,57.1929,16313.0
2018-08-23 13:40:00,71.94,71.94,71.91,71.92,10369.0,57.2008,57.2008,57.177,57.1849,10369.0
2018-08-23 13:45:00,71.92,71.92,71.87,71.91,13664.0,57.1849,57.1849,57.1451,57.177,13664.0
2018-08-23 13:50:00,71.91,71.95,71.9,71.94,31980.0,57.177,57.2088,57.169,57.2008,31980.0
2018-08-23 13:55:00,71.94,71.97,71.93,71.95,20145.0,57.2008,57.2247,57.1929,57.2088,20145.0
2018-08-23 14:00:00,71.95,72.01,71.94,71.96,35605.0,57.2088,57.2565,57.2008,57.2167,35605.0
2018-08-23 14:05:00,71.95,72.01,71.95,71.97,37583.0,57.2088,57.2565,57.2088,57.2247,37583.0
2018-08-23 14:10:00,71.97,71.99,71.96,71.96,46286.0,57.2247,57.2406,57.2167,57.2167,46286.0
2018-08-23 14:15:00,71.97,71.98,71.9,71.92,35818.0,57.2247,57.2326,57.169,57.1849,35818.0
2018-08-23 14:20:00,71.91,71.95,71.9,71.92,48841.0,57.177,57.2088,57.169,57.1849,48841.0
2018-08-23 14:25:00,71.92,72.0,71.92,71.99,37196.0,57.1849,57.2485,57.1849,57.2406,37196.0
2018-08-23 14:30:00,71.98,72.02,71.97,72.01,19406.0,57.2326,57.2644,57.2247,57.2565,19406.0
2018-08-23 14:35:00,72.01,72.01,71.96,71.99,16474.0,57.2565,57.2565,57.2167,57.2406,16474.0
2018-08-23 14:40:00,71.98,72.05,71.97,72.05,26760.0,57.2326,57.2883,57.2247,57.2883,26760.0
2018-08-23 14:45:00,72.05,72.05,72.0,72.02,26106.0,57.2883,57.2883,57.2485,57.2644,26106.0
2018-08-23 14:50:00,72.01,72.04,71.98,72.03,15682.0,57.2565,57.2803,57.2326,57.2724,15682.0
2018-08-23 14:55:00,72.04,72.05,72.01,72.02,19639.0,57.2803,57.2883,57.2565,57.2644,19639.0
2018-08-23 15:00:00,72.03,72.04,71.99,72.03,29634.0,57.2724,57.2803,57.2406,57.2724,29634.0
2018-08-23 15:05:00,72.03,72.06,72.02,72.05,23910.0,57.2724,57.2962,57.2644,57.2883,23910.0
2018-08-23 15:10:00,72.05,72.09,72.05,72.05,28355.0,57.2883,57.3201,57.2883,57.2883,28355.0
2018-08-23 15:15:00,72.04,72.08,72.04,72.08,24267.0,57.2803,57.3121,57.2803,57.3121,24267.0
2018-08-23 15:20:00,72.08,72.08,72.06,72.08,23538.0,57.3121,57.3121,57.2962,57.3121,23538.0
2018-08-23 15:25:00,72.08,72.09,72.05,72.06,17462.0,57.3121,57.3201,57.2883,57.2962,17462.0
2018-08-23 15:30:00,72.06,72.08,71.95,71.96,52403.0,57.2962,57.3121,57.2088,57.2167,52403.0
2018-08-23 15:35:00,71.97,72.02,71.95,72.02,40693.0,57.2247,57.2644,57.2088,57.2644,40693.0
2018-08-23 15:40:00,72.01,72.02,71.97,71.97,47950.0,57.2565,57.2644,57.2247,57.2247,47950.0
2018-08-23 15:45:00,71.96,72.09,71.93,72.07,83620.0,57.2167,57.3201,57.1929,57.3042,83620.0
2018-08-23 15:50:00,72.07,72.1,72.03,72.1,75440.0,57.3042,57.328,57.2724,57.328,75440.0
2018-08-23 15:55:00,72.09,72.11,72.01,72.06,267425.0,57.3201,57.336,57.2565,57.2962,267425.0
2018-08-24 09:30:00,72.74,73.56,72.74,73.38,355855.0,57.8369,58.4889,57.8369,58.3458,355855.0
2018-08-24 09:35:00,73.35,73.43,73.0,73.01,104398.0,58.3219,58.3855,58.0436,58.0516,104398.0
2018-08-24 09:40:00,72.98,73.12,72.98,73.06,27954.0,58.0277,58.139,58.0277,58.0913,27954.0
2018-08-24 09:45:00,73.06,73.37,73.06,73.36,112070.0,58.0913,58.3378,58.0913,58.3299,112070.0
2018-08-24 09:50:00,73.36,73.41,73.21,73.28,50146.0,58.3299,58.3696,58.2106,58.2663,50146.0
2018-08-24 09:55:00,73.28,73.38,73.22,73.23,75594.0,58.2663,58.3458,58.2186,58.2265,75594.0
2018-08-24 10:00:00,73.24,73.41,73.21,73.4,77406.0,58.2345,58.3696,58.2106,58.3617,77406.0
2018-08-24 10:05:00,73.4,73.43,72.93,72.98,81272.0,58.3617,58.3855,57.988,58.0277,81272.0
2018-08-24 10:10:00,73.0,73.13,72.98,72.99,63344.0,58.0436,58.147,58.0277,58.0357,63344.0
2018-08-24 10:15:00,73.0,73.1,72.95,73.08,48536.0,58.0436,58.1231,58.0039,58.1072,48536.0
2018-08-24 10:20:00,73.1,73.16,73.04,73.07,36009.0,58.1231,58.1709,58.0754,58.0993,36009.0
2018-08-24 10:25:00,73.07,73.08,72.95,73.0,47421.0,58.0993,58.1072,58.0039,58.0436,47421.0
2018-08-24 10:30:00,73.01,73.14,72.97,73.09,32239.0,58.0516,58.155,58.0198,58.1152,32239.0
2018-08-24 10:35:00,73.1,73.2,73.03,73.14,61770.0,58.1231,58.2027,58.0675,58.155,61770.0
2018-08-24 10:40:00,73.15,73.23,73.12,73.19,43377.0,58.1629,58.2265,58.139,58.1947,43377.0
2018-08-24 10:45:00,73.19,73.24,73.15,73.15,64456.0,58.1947,58.2345,58.1629,58.1629,64456.0
2018-08-24 10:50:00,73.15,73.16,73.11,73.13,97477.0,58.1629,58.1709,58.1311,58.147,97477.0
2018-08-24 10:55:00,73.14,73.15,73.05,73.09,29885.0,58.155,58.1629,58.0834,58.1152,29885.0
2018-08-24 11:00:00,73.09,73.14,73.06,73.12,36562.0,58.1152,58.155,58.0913,58.139,36562.0
2018-08-24 11:05:00,73.12,73.15,73.12,73.15,65434.0,58.139,58.1629,58.139,58.1629,65434.0
2018-08-24 11:10:00,73.14,73.16,73.12,73.12,58063.0,58.155,58.1709,58.139,58.139,58063.0
2018-08-24 11:15:00,73.13,73.23,73.1,73.23,39142.0,58.147,58.2265,58.1231,58.2265,39142.0
2018-08-24 11:20:00,73.24,73.25,73.14,73.17,40562.0,58.2345,58.2424,58.155,58.1788,40562.0
2018-08-24 11:25:00,73.17,73.18,73.07,73.13,24048.0,58.1788,58.1868,58.0993,58.147,24048.0
2018-08-24 11:30:00,73.14,73.14,73.09,73.12,39869.0,58.155,58.155,58.1152,58.139,39869.0
2018-08-24 11:35:00,73.12,73.14,72.88,72.89,79771.0,58.139,58.155,57.9482,57.9562,79771.0
2018-08-24 11:40:00,72.89,72.97,72.86,72.97,35570.0,57.9562,58.0198,57.9323,58.0198,35570.0
2018-08-24 11:45:00,72.97,72.97,72.88,72.89,19703.0,58.0198,58.0198,57.9482,57.9562,19703.0
2018-08-24 11:50:00,72.89,72.93,72.85,72.9,21545.0,57.9562,57.988,57.9244,57.9641,21545.0
2018-08-24 11:55:00,72.9,72.95,72.88,72.94,21105.0,57.9641,58.0039,57.9482,57.9959,21105.0
2018-08-24 12:00:00,72.94,73.04,72.89,73.02,40871.0,57.9959,58.0754,57.9562,58.0595,40871.0
2018-08-24 12:05:00,73.03,73.03,72.88,72.95,43750.0,58.0675,58.0675,57.9482,58.0039,43750.0
2018-08-24 12:10:00,72.95,73.0,72.91,72.92,55168.0,58.0039,58.0436,57.9721,57.98,55168.0
2018-08-24 12:15:00,72.92,72.99,72.87,72.87,16242.0,57.98,58.0357,57.9403,57.9403,16242.0
2018-08-24 12:20:00,72.87,72.92,72.87,72.89,19023.0,57.9403,57.98,57.9403,57.9562,19023.0
2018-08-24 12:25:00,72.89,72.95,72.87,72.95,30532.0,57.9562,58.0039,57.9403,58.0039,30532.0
2018-08-24 12:30:00,72.94,72.95,72.81,72.81,37239.0,57.9959,58.0039,57.8926,57.8926,37239.0
2018-08-24 12:35:00,72.82,72.84,72.65,72.65,36377.0,57.9005,57.9164,57.7653,57.7653,36377.0
2018-08-24 12:40:00,72.65,72.71,72.61,72.7,57909.0,57.7653,57.813,57.7335,57.8051,57909.0
2018-08-24 12:45:00,72.7,72.79,72.7,72.77,33505.0,57.8051,57.8767,57.8051,57.8608,33505.0
2018-08-24 12:50:00,72.77,72.77,72.69,72.73,38008.0,57.8608,57.8608,57.7971,57.829,38008.0
2018-08-24 12:55:00,72.72,72.73,72.67,72.69,13980.0,57.821,57.829,57.7812,57.7971,13980.0
2018-08-24 13:00:00,72.7,72.75,72.7,72.73,10330.0,57.8051,57.8449,57.8051,57.829,10330.0
2018-08-24 13:05:00,72.74,72.81,72.74,72.75,20085.0,57.8369,57.8926,57.8369,57.8449,20085.0
2018-08-24 13:10:00,72.75,72.76,72.69,72.72,20128.0,57.8449,57.8528,57.7971,57.821,20128.0
2018-08-24 13:15:00,72.72,72.79,72.71,72.79,8290.0,57.821,57.8767,57.813,57.8767,8290.0
2018-08-24 13:20:00,72.8,72.81,72.7,72.71,30244.0,57.8846,57.8926,57.8051,57.813,30244.0
2018-08-24 13:25:00,72.72,72.73,72.7,72.73,11919.0,57.821,57.829,57.8051,57.829,11919.0
2018-08-24 13:30:00,72.73,72.73,72.59,72.66,22097.0,57.829,57.829,57.7176,57.7733,22097.0
2018-08-24 13:35:00,72.66,72.68,72.48,72.48,36645.0,57.7733,57.7892,57.6302,57.6302,36645.0
2018-08-24 13:40:00,72.48,72.51,72.34,72.4,39078.0,57.6302,57.654,57.5189,57.5666,39078.0
2018-08-24 13:45:00,72.4,72.56,72.37,72.53,19852.0,57.5666,57.6938,57.5427,57.6699,19852.0
2018-08-24 13:50:00,72.54,72.55,72.48,72.53,16062.0,57.6779,57.6858,57.6302,57.6699,16062.0
2018-08-24 13:55:00,72.54,72.65,72.54,72.61,18814.0,57.6779,57.7653,57.6779,57.7335,18814.0
2018-08-24 14:00:00,72.59,72.62,72.55,72.56,14990.0,57.7176,57.7415,57.6858,57.6938,14990.0
2018-08-24 14:05:00,72.56,72.67,72.56,72.64,32007.0,57.6938,57.7812,57.6938,57.7574,32007.0
2018-08-24 14:10:00,72.65,72.68,72.63,72.66,40639.0,57.7653,57.7892,57.7494,57.7733,40639.0
2018-08-24 14:15:00,72.66,72.67,72.62,72.65,37439.0,57.7733,57.7812,57.7415,57.7653,37439.0
2018-08-24 14:20:00,72.64,72.69,72.6,72.63,28377.0,57.7574,57.7971,57.7256,57.7494,28377.0
2018-08-24 14:25:00,72.63,72.68,72.61,72.64,33808.0,57.7494,57.7892,57.7335,57.7574,33808.0
2018-08-24 14:30:00,72.64,72.64,72.56,72.56,23119.0,57.7574,57.7574,57.6938,57.6938,23119.0
2018-08-24 14:35:00,72.56,72.61,72.53,72.54,18364.0,57.6938,57.7335,57.6699,57.6779,18364.0
2018-08-24 14:40:00,72.54,72.61,72.54,72.6,10072.0,57.6779,57.7335,57.6779,57.7256,10072.0
2018-08-24 14:45:00,72.6,72.61,72.52,72.56,21868.0,57.7256,57.7335,57.662,57.6938,21868.0
2018-08-24 14:50:00,72.56,72.6,72.54,72.6,16251.0,57.6938,57.7256,57.6779,57.7256,16251.0
2018-08-24 14:55:00,72.6,72.62,72.53,72.53,20056.0,57.7256,57.7415,57.6699,57.6699,20056.0
2018-08-24 15:00:00,72.53,72.55,72.5,72.51,17335.0,57.6699,57.6858,57.6461,57.654,17335.0
2018-08-24 15:05:00,72.52,72.55,72.45,72.45,17870.0,57.662,57.6858,57.6063,57.6063,17870.0
2018-08-24 15:10:00,72.46,72.53,72.45,72.51,30644.0,57.6143,57.6699,57.6063,57.654,30644.0
2018-08-24 15:15:00,72.51,72.57,72.49,72.55,30184.0,57.654,57.7017,57.6381,57.6858,30184.0
2018-08-24 15:20:00,72.55,72.59,72.53,72.56,25035.0,57.6858,57.7176,57.6699,57.6938,25035.0
2018-08-24 15:25:00,72.56,72.64,72.55,72.64,64544.0,57.6938,57.7574,57.6858,57.7574,64544.0
2018-08-24 15:30:00,72.64,72.65,72.56,72.61,50519.0,57.7574,57.7653,57.6938,57.7335,50519.0
2018-08-24 15:35:00,72.61,72.62,72.55,72.61,77527.0,57.7335,57.7415,57.6858,57.7335,77527.0
2018-08-24 15:40:00,72.61,72.67,72.61,72.62,69407.0,57.7335,57.7812,57.7335,57.7415,69407.0
2018-08-24 15:45:00,72.62,72.69,72.6,72.66,57643.0,57.7415,57.7971,57.7256,57.7733,57643.0
2018-08-24 15:50:00,72.66,72.67,72.58,72.59,81454.0,57.7733,57.7812,57.7097,57.7176,81454.0
2018-08-24 15:55:00,72.59,72.63,72.56,72.62,202499.0,57.7176,57.7494,57.6938,57.7415,202499.0
2018-08-27 09:30:00,72.61,72.97,72.61,72.86,129801.0,57.7335,58.0198,57.7335,57.9323,129801.0
2018-08-27 09:35:00,72.88,73.1,72.86,73.02,77922.0,57.9482,58.1231,57.9323,58.0595,77922.0
2018-08-27 09:40:00,73.02,73.09,72.94,73.03,33864.0,58.0595,58.1152,57.9959,58.0675,33864.0
2018-08-27 09:45:00,73.02,73.18,73.02,73.04,29562.0,58.0595,58.1868,58.0595,58.0754,29562.0
2018-08-27 09:50:00,73.06,73.11,73.01,73.06,27336.0,58.0913,58.1311,58.0516,58.0913,27336.0
2018-08-27 09:55:00,73.03,73.08,72.99,73.02,104321.0,58.0675,58.1072,58.0357,58.0595,104321.0
2018-08-27 10:00:00,73.03,73.03,72.87,72.89,85114.0,58.0675,58.0675,57.9403,57.9562,85114.0
2018-08-27 10:05:00,72.89,73.03,72.89,73.02,42178.0,57.9562,58.0675,57.9562,58.0595,42178.0
2018-08-27 10:10:00,73.03,73.18,73.02,73.08,37396.0,58.0675,58.1868,58.0595,58.1072,37396.0
2018-08-27 10:15:00,73.09,73.13,73.0,73.02,40767.0,58.1152,58.147,58.0436,58.0595,40767.0
2018-08-27 10:20:00,73.01,73.08,72.98,73.06,58726.0,58.0516,58.1072,58.0277,58.0913,58726.0
2018-08-27 10:25:00,73.04,73.15,72.99,73.08,83882.0,58.0754,58.1629,58.0357,58.1072,83882.0
2018-08-27 10:30:00,73.09,73.1,73.03,73.06,48182.0,58.1152,58.1231,58.0675,58.0913,48182.0
2018-08-27 10:35:00,73.06,73.12,73.0,73.01,44769.0,58.0913,58.139,58.0436,58.0516,44769.0
2018-08-27 10:40:00,73.0,73.05,72.95,73.01,23044.0,58.0436,58.0834,58.0039,58.0516,23044.0
2018-08-27 10:45:00,73.02,73.04,72.98,73.02,20078.0,58.0595,58.0754,58.0277,58.0595,20078.0
2018-08-27 10:50:00,73.02,73.03,72.96,72.99,16204.0,58.0595,58.0675,58.0118,58.0357,16204.0
2018-08-27 10:55:00,73.0,73.05,72.97,73.05,21868.0,58.0436,58.0834,58.0198,58.0834,21868.0
2018-08-27 11:00:00,73.05,73.07,73.01,73.01,17633.0,58.0834,58.0993,58.0516,58.0516,17633.0
2018-08-27 11:05:00,73.02,73.02,72.93,72.94,17926.0,58.0595,58.0595,57.988,57.9959,17926.0
2018-08-27 11:10:00,72.94,73.0,72.79,72.81,46050.0,57.9959,58.0436,57.8767,57.8926,46050.0
2018-08-27 11:15:00,72.81,72.88,72.81,72.81,17187.0,57.8926,57.9482,57.8926,57.8926,17187.0
2018-08-27 11:20:00,72.81,72.83,72.72,72.77,23922.0,57.8926,57.9085,57.821,57.8608,23922.0
2018-08-27 11:25:00,72.76,72.82,72.74,72.79,20146.0,57.8528,57.9005,57.8369,57.8767,20146.0
2018-08-27 11:30:00,72.77,72.8,72.74,72.75,15151.0,57.8608,57.8846,57.8369,57.8449,15151.0
2018-08-27 11:35:00,72.75,72.76,72.65,72.66,25939.0,57.8449,57.8528,57.7653,57.7733,25939.0
2018-08-27 11:40:00,72.65,72.72,72.65,72.69,22168.0,57.7653,57.821,57.7653,57.7971,22168.0
2018-08-27 11:45:00,72.7,72.73,72.66,72.73,39321.0,57.8051,57.829,57.7733,57.829,39321.0
2018-08-27 11:50:00,72.71,72.79,72.71,72.78,13719.0,57.813,57.8767,57.813,57.8687,13719.0
2018-08-27 11:55:00,72.78,72.9,72.77,72.86,25024.0,57.8687,57.9641,57.8608,57.9323,25024.0
2018-08-27 12:00:00,72.85,72.89,72.83,72.85,27299.0,57.9244,57.9562,57.9085,57.9244,27299.0
2018-08-27 12:05:00,72.83,72.9,72.83,72.89,18431.0,57.9085,57.9641,57.9085,57.9562,18431.0
2018-08-27 12:10:00,72.91,72.95,72.89,72.94,17931.0,57.9721,58.0039,57.9562,57.9959,17931.0
2018-08-27 12:15:00,72.94,72.97,72.9,72.93,16930.0,57.9959,58.0198,57.9641,57.988,16930.0
2018-08-27 12:20:00,72.93,72.97,72.92,72.93,10363.0,57.988,58.0198,57.98,57.988,10363.0
2018-08-27 12:25:00,72.93,72.96,72.93,72.96,13453.0,57.988,58.0118,57.988,58.0118,13453.0
2018-08-27 12:30:00,72.96,72.99,72.96,72.98,13269.0,58.0118,58.0357,58.0118,58.0277,13269.0
2018-08-27 12:35:00,72.97,73.0,72.96,72.97,15437.0,58.0198,58.0436,58.0118,58.0198,15437.0
2018-08-27 12:40:00,72.98,72.98,72.92,72.94,42957.0,58.0277,58.0277,57.98,57.9959,42957.0
2018-08-27 12:45:00,72.93,72.95,72.91,72.92,31838.0,57.988,58.0039,57.9721,57.98,31838.0
2018-08-27 12:50:00,72.93,72.97,72.92,72.96,22250.0,57.988,58.0198,57.98,58.0118,22250.0
2018-08-27 12:55:00,72.96,72.96,72.9,72.91,11294.0,58.0118,58.0118,57.9641,57.9721,11294.0
2018-08-27 13:00:00,72.91,72.92,72.89,72.89,9867.0,57.9721,57.98,57.9562,57.9562,9867.0
2018-08-27 13:05:00,72.9,72.92,72.86,72.89,14585.0,57.9641,57.98,57.9323,57.9562,14585.0
2018-08-27 13:10:00,72.9,72.94,72.89,72.92,9037.0,57.9641,57.9959,57.9562,57.98,9037.0
2018-08-27 13:15:00,72.92,72.93,72.9,72.91,12249.0,57.98,57.988,57.9641,57.9721,12249.0
2018-08-27 13:20:00,72.9,72.92,72.78,72.79,71443.0,57.9641,57.98,57.8687,57.8767,71443.0
2018-08-27 13:25:00,72.79,72.8,72.75,72.77,38246.0,57.8767,57.8846,57.8449,57.8608,38246.0
2018-08-27 13:30:00,72.77,72.81,72.77,72.81,15725.0,57.8608,57.8926,57.8608,57.8926,15725.0
2018-08-27 13:35:00,72.8,72.81,72.76,72.78,17146.0,57.8846,57.8926,57.8528,57.8687,17146.0
2018-08-27 13:40:00,72.77,72.78,72.75,72.77,14179.0,57.8608,57.8687,57.8449,57.8608,14179.0
2018-08-27 13:45:00,72.78,72.78,72.75,72.78,22687.0,57.8687,57.8687,57.8449,57.8687,22687.0
2018-08-27 13:50:00,72.78,72.78,72.73,72.75,41176.0,57.8687,57.8687,57.829,57.8449,41176.0
2018-08-27 13:55:00,72.76,72.78,72.75,72.77,19783.0,57.8528,57.8687,57.8449,57.8608,19783.0
2018-08-27 14:00:00,72.78,72.79,72.76,72.76,31765.0,57.8687,57.8767,57.8528,57.8528,31765.0
2018-08-27 14:05:00,72.76,72.78,72.74,72.76,19624.0,57.8528,57.8687,57.8369,57.8528,19624.0
2018-08-27 14:10:00,72.76,72.78,72.74,72.77,22661.0,57.8528,57.8687,57.8369,57.8608,22661.0
2018-08-27 14:15:00,72.76,72.79,72.75,72.78,41151.0,57.8528,57.8767,57.8449,57.8687,41151.0
2018-08-27 14:20:00,72.78,72.8,72.76,72.77,75217.0,57.8687,57.8846,57.8528,57.8608,75217.0
2018-08-27 14:25:00,72.78,72.83,72.77,72.83,59773.0,57.8687,57.9085,57.8608,57.9085,59773.0
2018-08-27 14:30:00,72.83,72.9,72.83,72.87,29547.0,57.9085,57.9641,57.9085,57.9403,29547.0
2018-08-27 14:35:00,72.88,72.88,72.82,72.85,15422.0,57.9482,57.9482,57.9005,57.9244,15422.0
2018-08-27 14:40:00,72.85,72.86,72.8,72.82,19506.0,57.9244,57.9323,57.8846,57.9005,19506.0
2018-08-27 14:45:00,72.81,72.82,72.76,72.79,28817.0,57.8926,57.9005,57.8528,57.8767,28817.0
2018-08-27 14:50:00,72.8,72.81,72.76,72.78,39689.0,57.8846,57.8926,57.8528,57.8687,39689.0
2018-08-27 14:55:00,72.78,72.84,72.78,72.84,11657.0,57.8687,57.9164,57.8687,57.9164,11657.0
2018-08-27 15:00:00,72.83,72.85,72.82,72.84,21078.0,57.9085,57.9244,57.9005,57.9164,21078.0
2018-08-27 15:05:00,72.84,72.85,72.82,72.84,18208.0,57.9164,57.9244,57.9005,57.9164,18208.0
2018-08-27 15:10:00,72.84,72.85,72.8,72.85,29564.0,57.9164,57.9244,57.8846,57.9244,29564.0
2018-08-27 15:15:00,72.85,72.85,72.82,72.83,16435.0,57.9244,57.9244,57.9005,57.9085,16435.0
2018-08-27 15:20:00,72.83,72.89,72.83,72.86,18293.0,57.9085,57.9562,57.9085,57.9323,18293.0
2018-08-27 15:25:00,72.86,72.88,72.84,72.86,24134.0,57.9323,57.9482,57.9164,57.9323,24134.0
2018-08-27 15:30:00,72.86,72.87,72.82,72.85,29884.0,57.9323,57.9403,57.9005,57.9244,29884.0
2018-08-27 15:35:00,72.84,72.88,72.83,72.83,42401.0,57.9164,57.9482,57.9085,57.9085,42401.0
2018-08-27 15:40:00,72.83,72.88,72.83,72.84,54932.0,57.9085,57.9482,57.9085,57.9164,54932.0
2018-08-27 15:45:00,72.84,72.89,72.81,72.84,140582.0,57.9164,57.9562,57.8926,57.9164,140582.0
2018-08-27 15:50:00,72.84,72.85,72.78,72.79,58913.0,57.9164,57.9244,57.8687,57.8767,58913.0
2018-08-27 15:55:00,72.79,72.89,72.78,72.84,225628.0,57.8767,57.9562,57.8687,57.9164,225628.0
2018-08-28 09:30:00,72.84,73.03,72.78,73.0,141787.0,57.9164,58.0675,57.8687,58.0436,141787.0
2018-08-28 09:35:00,73.0,73.09,72.94,73.04,74303.0,58.0436,58.1152,57.9959,58.0754,74303.0
2018-08-28 09:40:00,73.03,73.05,72.95,73.02,52123.0,58.0675,58.0834,58.0039,58.0595,52123.0
2018-08-28 09:45:00,73.02,73.02,72.91,72.97,34376.0,58.0595,58.0595,57.9721,58.0198,34376.0
2018-08-28 09:50:00,72.97,73.0,72.92,72.98,32129.0,58.0198,58.0436,57.98,58.0277,32129.0
2018-08-28 09:55:00,72.98,73.0,72.83,72.85,33661.0,58.0277,58.0436,57.9085,57.9244,33661.0
2018-08-28 10:00:00,72.84,72.9,72.82,72.84,23566.0,57.9164,57.9641,57.9005,57.9164,23566.0
2018-08-28 10:05:00,72.85,72.86,72.78,72.81,31797.0,57.9244,57.9323,57.8687,57.8926,31797.0
2018-08-28 10:10:00,72.82,72.83,72.74,72.78,35109.0,57.9005,57.9085,57.8369,57.8687,35109.0
2018-08-28 10:15:00,72.78,72.82,72.66,72.72,42392.0,57.8687,57.9005,57.7733,57.821,42392.0
2018-08-28 10:20:00,72.71,72.72,72.58,72.59,29810.0,57.813,57.821,57.7097,57.7176,29810.0
2018-08-28 10:25:00,72.59,72.6,72.52,72.55,35238.0,57.7176,57.7256,57.662,57.6858,35238.0
2018-08-28 10:30:00,72.55,72.56,72.46,72.51,37388.0,57.6858,57.6938,57.6143,57.654,37388.0
2018-08-28 10:35:00,72.51,72.68,72.5,72.68,69507.0,57.654,57.7892,57.6461,57.7892,69507.0
2018-08-28 10:40:00,72.69,72.73,72.68,72.72,29345.0,57.7971,57.829,57.7892,57.821,29345.0
2018-08-28 10:45:00,72.71,72.78,72.71,72.73,41690.0,57.813,57.8687,57.813,57.829,41690.0
2018-08-28 10:50:00,72.73,72.87,72.71,72.85,40962.0,57.829,57.9403,57.813,57.9244,40962.0
2018-08-28 10:55:00,72.85,72.85,72.77,72.79,25296.0,57.9244,57.9244,57.8608,57.8767,25296.0
2018-08-28 11:00:00,72.8,72.81,72.7,72.72,52147.0,57.8846,57.8926,57.8051,57.821,52147.0
2018-08-28 11:05:00,72.73,72.73,72.62,72.63,34401.0,57.829,57.829,57.7415,57.7494,34401.0
2018-08-28 11:10:00,72.63,72.67,72.59,72.62,52243.0,57.7494,57.7812,57.7176,57.7415,52243.0
2018-08-28 11:15:00,72.62,72.62,72.52,72.6,34797.0,57.7415,57.7415,57.662,57.7256,34797.0
2018-08-28 11:20:00,72.6,72.69,72.54,72.69,61269.0,57.7256,57.7971,57.6779,57.7971,61269.0
2018-08-28 11:25:00,72.68,72.72,72.52,72.53,36695.0,57.7892,57.821,57.662,57.6699,36695.0
2018-08-28 11:30:00,72.54,72.54,72.32,72.32,48663.0,57.6779,57.6779,57.503,57.503,48663.0
2018-08-28 11:35:00,72.32,72.38,72.17,72.29,56606.0,57.503,57.5507,57.3837,57.4791,56606.0
2018-08-28 11:40:00,72.29,72.3,72.2,72.23,24621.0,57.4791,57.4871,57.4075,57.4314,24621.0
2018-08-28 11:45:00,72.25,72.27,72.09,72.09,79873.0,57.4473,57.4632,57.3201,57.3201,79873.0
2018-08-28 11:50:00,72.09,72.2,72.07,72.2,39313.0,57.3201,57.4075,57.3042,57.4075,39313.0
2018-08-28 11:55:00,72.2,72.23,72.15,72.19,23511.0,57.4075,57.4314,57.3678,57.3996,23511.0
2018-08-28 12:00:00,72.18,72.26,72.17,72.18,20925.0,57.3916,57.4552,57.3837,57.3916,20925.0
2018-08-28 12:05:00,72.19,72.3,72.18,72.23,23192.0,57.3996,57.4871,57.3916,57.4314,23192.0
2018-08-28 12:10:00,72.23,72.23,72.14,72.18,23383.0,57.4314,57.4314,57.3598,57.3916,23383.0
2018-08-28 12:15:00,72.18,72.19,72.07,72.14,25258.0,57.3916,57.3996,57.3042,57.3598,25258.0
2018-08-28 12:20:00,72.14,72.15,71.97,71.98,30598.0,57.3598,57.3678,57.2247,57.2326,30598.0
2018-08-28 12:25:00,71.98,72.01,71.92,71.98,21711.0,57.2326,57.2565,57.1849,57.2326,21711.0
2018-08-28 12:30:00,71.98,72.03,71.95,72.03,14296.0,57.2326,57.2724,57.2088,57.2724,14296.0
2018-08-28 12:35:00,72.03,72.05,71.99,72.04,18451.0,57.2724,57.2883,57.2406,57.2803,18451.0
2018-08-28 12:40:00,72.04,72.05,72.0,72.03,14353.0,57.2803,57.2883,57.2485,57.2724,14353.0
2018-08-28 12:45:00,72.03,72.05,71.99,72.04,18663.0,57.2724,57.2883,57.2406,57.2803,18663.0
2018-08-28 12:50:00,72.05,72.14,72.05,72.11,27244.0,57.2883,57.3598,57.2883,57.336,27244.0
2018-08-28 12:55:00,72.11,72.12,72.07,72.11,38507.0,57.336,57.3439,57.3042,57.336,38507.0
2018-08-28 13:00:00,72.11,72.13,72.07,72.13,57656.0,57.336,57.3519,57.3042,57.3519,57656.0
2018-08-28 13:05:00,72.13,72.13,72.07,72.07,18429.0,57.3519,57.3519,57.3042,57.3042,18429.0
2018-08-28 13:10:00,72.06,72.11,72.05,72.1,22632.0,57.2962,57.336,57.2883,57.328,22632.0
2018-08-28 13:15:00,72.09,72.1,72.05,72.07,33923.0,57.3201,57.328,57.2883,57.3042,33923.0
2018-08-28 13:20:00,72.08,72.09,72.06,72.06,14545.0,57.3121,57.3201,57.2962,57.2962,14545.0
2018-08-28 13:25:00,72.06,72.08,71.98,72.02,36505.0,57.2962,57.3121,57.2326,57.2644,36505.0
2018-08-28 13:30:00,72.01,72.06,72.0,72.03,19018.0,57.2565,57.2962,57.2485,57.2724,19018.0
2018-08-28 13:35:00,72.04,72.05,72.0,72.01,34071.0,57.2803,57.2883,57.2485,57.2565,34071.0
2018-08-28 13:40:00,72.0,72.06,72.0,72.02,19113.0,57.2485,57.2962,57.2485,57.2644,19113.0
2018-08-28 13:45:00,72.02,72.1,72.01,72.1,21913.0,57.2644,57.328,57.2565,57.328,21913.0
2018-08-28 13:50:00,72.1,72.15,72.09,72.12,63879.0,57.328,57.3678,57.3201,57.3439,63879.0
2018-08-28 13:55:00,72.12,72.16,72.11,72.13,20517.0,57.3439,57.3757,57.336,57.3519,20517.0
2018-08-28 14:00:00,72.13,72.16,72.11,72.13,34052.0,57.3519,57.3757,57.336,57.3519,34052.0
2018-08-28 14:05:00,72.13,72.13,72.1,72.12,34213.0,57.3519,57.3519,57.328,57.3439,34213.0
2018-08-28 14:10:00,72.12,72.16,72.09,72.09,16769.0,57.3439,57.3757,57.3201,57.3201,16769.0
2018-08-28 14:15:00,72.09,72.11,72.02,72.02,22997.0,57.3201,57.336,57.2644,57.2644,22997.0
2018-08-28 14:20:00,72.03,72.03,72.01,72.02,40671.0,57.2724,57.2724,57.2565,57.2644,40671.0
2018-08-28 14:25:00,72.02,72.09,72.01,72.07,24869.0,57.2644,57.3201,57.2565,57.3042,24869.0
2018-08-28 14:30:00,72.07,72.08,72.05,72.05,25301.0,57.3042,57.3121,57.2883,57.2883,25301.0
2018-08-28 14:35:00,72.05,72.09,72.05,72.08,38397.0,57.2883,57.3201,57.2883,57.3121,38397.0
2018-08-28 14:40:00,72.08,72.14,72.08,72.11,35852.0,57.3121,57.3598,57.3121,57.336,35852.0
2018-08-28 14:45:00,72.1,72.12,72.07,72.11,28742.0,57.328,57.3439,57.3042,57.336,28742.0
2018-08-28 14:50:00,72.11,72.13,72.1,72.1,20847.0,57.336,57.3519,57.328,57.328,20847.0
2018-08-28 14:55:00,72.11,72.17,72.1,72.17,24966.0,57.336,57.3837,57.328,57.3837,24966.0
2018-08-28 15:00:00,72.17,72.2,72.12,72.17,35255.0,57.3837,57.4075,57.3439,57.3837,35255.0
2018-08-28 15:05:00,72.17,72.18,72.14,72.17,26619.0,57.3837,57.3916,57.3598,57.3837,26619.0
2018-08-28 15:10:00,72.18,72.22,72.15,72.21,25854.0,57.3916,57.4234,57.3678,57.4155,25854.0
2018-08-28 15:15:00,72.2,72.26,72.19,72.26,47587.0,57.4075,57.4552,57.3996,57.4552,47587.0
2018-08-28 15:20:00,72.25,72.25,72.13,72.13,29059.0,57.4473,57.4473,57.3519,57.3519,29059.0
2018-08-28 15:25:00,72.13,72.15,72.11,72.12,24175.0,57.3519,57.3678,57.336,57.3439,24175.0
2018-08-28 15:30:00,72.12,72.14,72.1,72.13,23855.0,57.3439,57.3598,57.328,57.3519,23855.0
2018-08-28 15:35:00,72.13,72.18,72.09,72.11,50418.0,57.3519,57.3916,57.3201,57.336,50418.0
2018-08-28 15:40:00,72.12,72.12,72.03,72.06,66719.0,57.3439,57.3439,57.2724,57.2962,66719.0
2018-08-28 15:45:00,72.06,72.12,72.0,72.12,168363.0,57.2962,57.3439,57.2485,57.3439,168363.0
2018-08-28 15:50:00,72.11,72.16,72.08,72.11,78032.0,57.336,57.3757,57.3121,57.336,78032.0
2018-08-28 15:55:00,72.11,72.13,72.01,72.04,348563.0,57.336,57.3519,57.2565,57.2803,348563.0
2018-08-29 09:30:00,72.77,72.89,72.48,72.73,145865.0,57.8608,57.9562,57.6302,57.829,145865.0
2018-08-29 09:35:00,72.73,72.86,72.69,72.82,89496.0,57.829,57.9323,57.7971,57.9005,89496.0
2018-08-29 09:40:00,72.81,72.88,72.74,72.8,56258.0,57.8926,57.9482,57.8369,57.8846,56258.0
2018-08-29 09:45:00,72.81,72.89,72.78,72.8,54682.0,57.8926,57.9562,57.8687,57.8846,54682.0
2018-08-29 09:50:00,72.79,72.87,72.79,72.83,54062.0,57.8767,57.9403,57.8767,57.9085,54062.0
2018-08-29 09:55:00,72.83,72.91,72.81,72.88,49913.0,57.9085,57.9721,57.8926,57.9482,49913.0
2018-08-29 10:00:00,72.87,72.92,72.76,72.77,63909.0,57.9403,57.98,57.8528,57.8608,63909.0
2018-08-29 10:05:00,72.78,72.84,72.71,72.81,40246.0,57.8687,57.9164,57.813,57.8926,40246.0
2018-08-29 10:10:00,72.81,72.87,72.78,72.86,46895.0,57.8926,57.9403,57.8687,57.9323,46895.0
2018-08-29 10:15:00,72.86,72.9,72.79,72.89,113817.0,57.9323,57.9641,57.8767,57.9562,113817.0
2018-08-29 10:20:00,72.9,72.97,72.86,72.96,119033.0,57.9641,58.0198,57.9323,58.0118,119033.0
2018-08-29 10:25:00,72.96,72.99,72.92,72.97,56875.0,58.0118,58.0357,57.98,58.0198,56875.0
2018-08-29 10:30:00,72.99,73.31,72.97,73.22,230620.0,58.0357,58.2901,58.0198,58.2186,230620.0
2018-08-29 10:35:00,73.25,73.29,73.18,73.25,113560.0,58.2424,58.2742,58.1868,58.2424,113560.0
2018-08-29 10:40:00,73.25,73.25,73.02,73.11,50644.0,58.2424,58.2424,58.0595,58.1311,50644.0
2018-08-29 10:45:00,73.11,73.16,73.08,73.14,31376.0,58.1311,58.1709,58.1072,58.155,31376.0
2018-08-29 10:50:00,73.15,73.15,73.07,73.13,25034.0,58.1629,58.1629,58.0993,58.147,25034.0
2018-08-29 10:55:00,73.14,73.23,73.05,73.2,55456.0,58.155,58.2265,58.0834,58.2027,55456.0
2018-08-29 11:00:00,73.18,73.24,73.17,73.18,90069.0,58.1868,58.2345,58.1788,58.1868,90069.0
2018-08-29 11:05:00,73.18,73.23,73.13,73.17,26217.0,58.1868,58.2265,58.147,58.1788,26217.0
2018-08-29 11:10:00,73.18,73.38,73.15,73.37,68880.0,58.1868,58.3458,58.1629,58.3378,68880.0
2018-08-29 11:15:00,73.37,73.42,73.34,73.34,39638.0,58.3378,58.3776,58.314,58.314,39638.0
2018-08-29 11:20:00,73.33,73.35,73.31,73.34,34550.0,58.306,58.3219,58.2901,58.314,34550.0
2018-08-29 11:25:00,73.34,73.37,73.3,73.34,24923.0,58.314,58.3378,58.2822,58.314,24923.0
2018-08-29 11:30:00,73.34,73.38,73.3,73.3,38592.0,58.314,58.3458,58.2822,58.2822,38592.0
2018-08-29 11:35:00,73.3,73.33,73.29,73.31,17042.0,58.2822,58.306,58.2742,58.2901,17042.0
2018-08-29 11:40:00,73.31,73.36,73.29,73.3,55401.0,58.2901,58.3299,58.2742,58.2822,55401.0
2018-08-29 11:45:00,73.31,73.37,73.31,73.33,24372.0,58.2901,58.3378,58.2901,58.306,24372.0
2018-08-29 11:50:00,73.34,73.35,73.25,73.3,70163.0,58.314,58.3219,58.2424,58.2822,70163.0
2018-08-29 11:55:00,73.3,73.31,73.24,73.3,32129.0,58.2822,58.2901,58.2345,58.2822,32129.0
2018-08-29 12:00:00,73.29,73.34,73.29,73.31,26779.0,58.2742,58.314,58.2742,58.2901,26779.0
2018-08-29 12:05:00,73.32,73.33,73.28,73.31,50909.0,58.2981,58.306,58.2663,58.2901,50909.0
2018-08-29 12:10:00,73.32,73.39,73.31,73.37,33465.0,58.2981,58.3537,58.2901,58.3378,33465.0
2018-08-29 12:15:00,73.38,73.39,73.31,73.36,33364.0,58.3458,58.3537,58.2901,58.3299,33364.0
2018-08-29 12:20:00,73.37,73.38,73.32,73.33,32111.0,58.3378,58.3458,58.2981,58.306,32111.0
2018-08-29 12:25:00,73.33,73.34,73.27,73.32,19307.0,58.306,58.314,58.2583,58.2981,19307.0
2018-08-29 12:30:00,73.32,73.37,73.3,73.35,46210.0,58.2981,58.3378,58.2822,58.3219,46210.0
2018-08-29 12:35:00,73.36,73.38,73.34,73.37,11244.0,58.3299,58.3458,58.314,58.3378,11244.0
2018-08-29 12:40:00,73.37,73.48,73.37,73.48,65148.0,58.3378,58.4253,58.3378,58.4253,65148.0
2018-08-29 12:45:00,73.47,73.5,73.46,73.48,32500.0,58.4173,58.4412,58.4094,58.4253,32500.0
2018-08-29 12:50:00,73.48,73.52,73.44,73.49,87941.0,58.4253,58.4571,58.3935,58.4332,87941.0
2018-08-29 12:55:00,73.51,73.57,73.5,73.57,34283.0,58.4491,58.4969,58.4412,58.4969,34283.0
2018-08-29 13:00:00,73.57,73.61,73.55,73.56,59199.0,58.4969,58.5287,58.4809,58.4889,59199.0
2018-08-29 13:05:00,73.56,73.64,73.56,73.62,29387.0,58.4889,58.5525,58.4889,58.5366,29387.0
2018-08-29 13:10:00,73.62,73.69,73.6,73.69,24070.0,58.5366,58.5923,58.5207,58.5923,24070.0
2018-08-29 13:15:00,73.68,73.69,73.6,73.65,28922.0,58.5843,58.5923,58.5207,58.5605,28922.0
2018-08-29 13:20:00,73.65,73.66,73.6,73.62,20551.0,58.5605,58.5684,58.5207,58.5366,20551.0
2018-08-29 13:25:00,73.63,73.65,73.59,73.6,28908.0,58.5446,58.5605,58.5128,58.5207,28908.0
2018-08-29 13:30:00,73.61,73.62,73.56,73.6,55063.0,58.5287,58.5366,58.4889,58.5207,55063.0
2018-08-29 13:35:00,73.61,73.64,73.61,73.63,20140.0,58.5287,58.5525,58.5287,58.5446,20140.0
2018-08-29 13:40:00,73.63,73.65,73.56,73.56,15884.0,58.5446,58.5605,58.4889,58.4889,15884.0
2018-08-29 13:45:00,73.56,73.56,73.5,73.5,16891.0,58.4889,58.4889,58.4412,58.4412,16891.0
2018-08-29 13:50:00,73.51,73.54,73.5,73.53,24522.0,58.4491,58.473,58.4412,58.465,24522.0
2018-08-29 13:55:00,73.53,73.57,73.5,73.5,36410.0,58.465,58.4969,58.4412,58.4412,36410.0
2018-08-29 14:00:00,73.51,73.53,73.49,73.49,20711.0,58.4491,58.465,58.4332,58.4332,20711.0
2018-08-29 14:05:00,73.49,73.5,73.44,73.49,36550.0,58.4332,58.4412,58.3935,58.4332,36550.0
2018-08-29 14:10:00,73.5,73.51,73.44,73.45,27692.0,58.4412,58.4491,58.3935,58.4014,27692.0
2018-08-29 14:15:00,73.46,73.46,73.4,73.42,19633.0,58.4094,58.4094,58.3617,58.3776,19633.0
2018-08-29 14:20:00,73.42,73.44,73.39,73.4,11483.0,58.3776,58.3935,58.3537,58.3617,11483.0
2018-08-29 14:25:00,73.4,73.42,73.38,73.42,18974.0,58.3617,58.3776,58.3458,58.3776,18974.0
2018-08-29 14:30:00,73.41,73.48,73.4,73.45,50983.0,58.3696,58.4253,58.3617,58.4014,50983.0
2018-08-29 14:35:00,73.45,73.48,73.44,73.47,35866.0,58.4014,58.4253,58.3935,58.4173,35866.0
2018-08-29 14:40:00,73.47,73.52,73.47,73.52,48688.0,58.4173,58.4571,58.4173,58.4571,48688.0
2018-08-29 14:45:00,73.51,73.57,73.48,73.56,31821.0,58.4491,58.4969,58.4253,58.4889,31821.0
2018-08-29 14:50:00,73.56,73.58,73.52,73.53,18033.0,58.4889,58.5048,58.4571,58.465,18033.0
2018-08-29 14:55:00,73.53,73.54,73.46,73.51,24058.0,58.465,58.473,58.4094,58.4491,24058.0
2018-08-29 15:00:00,73.52,73.59,73.51,73.58,22694.0,58.4571,58.5128,58.4491,58.5048,22694.0
2018-08-29 15:05:00,73.58,73.58,73.55,73.57,15696.0,58.5048,58.5048,58.4809,58.4969,15696.0
2018-08-29 15:10:00,73.58,73.62,73.57,73.6,33803.0,58.5048,58.5366,58.4969,58.5207,33803.0
2018-08-29 15:15:00,73.6,73.66,73.6,73.65,23652.0,58.5207,58.5684,58.5207,58.5605,23652.0
2018-08-29 15:20:00,73.65,73.69,73.64,73.66,33399.0,58.5605,58.5923,58.5525,58.5684,33399.0
2018-08-29 15:25:00,73.66,73.68,73.63,73.67,30073.0,58.5684,58.5843,58.5446,58.5764,30073.0
2018-08-29 15:30:00,73.67,73.71,73.64,73.7,44579.0,58.5764,58.6082,58.5525,58.6002,44579.0
2018-08-29 15:35:00,73.7,73.74,73.69,73.72,35410.0,58.6002,58.632,58.5923,58.6161,35410.0
2018-08-29 15:40:00,73.71,73.72,73.64,73.66,63652.0,58.6082,58.6161,58.5525,58.5684,63652.0
2018-08-29 15:45:00,73.66,73.66,73.46,73.57,181022.0,58.5684,58.5684,58.4094,58.4969,181022.0
2018-08-29 15:50:00,73.57,73.6,73.5,73.58,119845.0,58.4969,58.5207,58.4412,58.5048,119845.0
2018-08-29 15:55:00,73.57,73.58,73.49,73.54,195850.0,58.4969,58.5048,58.4332,58.473,195850.0
2018-08-30 09:30:00,73.68,74.2,73.59,74.19,258617.0,58.5843,58.9978,58.5128,58.9898,258617.0
2018-08-30 09:35:00,74.21,74.27,74.13,74.24,91244.0,59.0057,59.0534,58.9421,59.0296,91244.0
2018-08-30 09:40:00,74.24,74.4,74.1,74.38,79160.0,59.0296,59.1568,58.9183,59.1409,79160.0
2018-08-30 09:45:00,74.38,74.43,74.22,74.25,92481.0,59.1409,59.1807,59.0137,59.0375,92481.0
2018-08-30 09:50:00,74.26,74.32,73.99,74.09,122821.0,59.0455,59.0932,58.8308,58.9103,122821.0
2018-08-30 09:55:00,74.1,74.14,74.07,74.1,49039.0,58.9183,58.9501,58.8944,58.9183,49039.0
2018-08-30 10:00:00,74.11,74.15,74.09,74.13,39777.0,58.9262,58.958,58.9103,58.9421,39777.0
2018-08-30 10:05:00,74.12,74.14,73.8,73.8,166322.0,58.9342,58.9501,58.6797,58.6797,166322.0
2018-08-30 10:10:00,73.81,73.9,73.8,73.88,37951.0,58.6877,58.7592,58.6797,58.7433,37951.0
2018-08-30 10:15:00,73.88,73.93,73.87,73.91,63020.0,58.7433,58.7831,58.7354,58.7672,63020.0
2018-08-30 10:20:00,73.92,73.97,73.88,73.93,81843.0,58.7751,58.8149,58.7433,58.7831,81843.0
2018-08-30 10:25:00,73.93,74.06,73.91,73.98,145812.0,58.7831,58.8865,58.7672,58.8228,145812.0
2018-08-30 10:30:00,73.98,74.03,73.95,73.99,44274.0,58.8228,58.8626,58.799,58.8308,44274.0
2018-08-30 10:35:00,73.99,74.0,73.94,73.96,77074.0,58.8308,58.8388,58.791,58.8069,77074.0
2018-08-30 10:40:00,73.96,74.07,73.96,74.01,56331.0,58.8069,58.8944,58.8069,58.8467,56331.0
2018-08-30 10:45:00,74.01,74.06,73.98,74.01,34155.0,58.8467,58.8865,58.8228,58.8467,34155.0
2018-08-30 10:50:00,74.01,74.06,73.99,74.01,23438.0,58.8467,58.8865,58.8308,58.8467,23438.0
2018-08-30 10:55:00,74.02,74.04,73.98,74.01,35594.0,58.8547,58.8706,58.8228,58.8467,35594.0
2018-08-30 11:00:00,74.02,74.05,74.01,74.02,70062.0,58.8547,58.8785,58.8467,58.8547,70062.0
2018-08-30 11:05:00,74.01,74.02,73.83,73.84,112328.0,58.8467,58.8547,58.7036,58.7115,112328.0
2018-08-30 11:10:00,73.83,73.83,73.59,73.64,37077.0,58.7036,58.7036,58.5128,58.5525,37077.0
2018-08-30 11:15:00,73.64,73.68,73.5,73.51,27573.0,58.5525,58.5843,58.4412,58.4491,27573.0
2018-08-30 11:20:00,73.52,73.54,73.39,73.41,35264.0,58.4571,58.473,58.3537,58.3696,35264.0
2018-08-30 11:25:00,73.4,73.41,73.35,73.4,24619.0,58.3617,58.3696,58.3219,58.3617,24619.0
2018-08-30 11:30:00,73.41,73.55,73.4,73.49,28286.0,58.3696,58.4809,58.3617,58.4332,28286.0
2018-08-30 11:35:00,73.5,73.55,73.47,73.48,37828.0,58.4412,58.4809,58.4173,58.4253,37828.0
2018-08-30 11:40:00,73.48,73.48,73.33,73.35,59676.0,58.4253,58.4253,58.306,58.3219,59676.0
2018-08-30 11:45:00,73.35,73.41,73.34,73.39,84762.0,58.3219,58.3696,58.314,58.3537,84762.0
2018-08-30 11:50:00,73.4,73.42,73.35,73.39,38940.0,58.3617,58.3776,58.3219,58.3537,38940.0
2018-08-30 11:55:00,73.39,73.41,73.36,73.39,38932.0,58.3537,58.3696,58.3299,58.3537,38932.0
2018-08-30 12:00:00,73.41,73.47,73.4,73.41,20331.0,58.3696,58.4173,58.3617,58.3696,20331.0
2018-08-30 12:05:00,73.4,73.41,73.35,73.39,25839.0,58.3617,58.3696,58.3219,58.3537,25839.0
2018-08-30 12:10:00,73.38,73.39,73.28,73.32,27310.0,58.3458,58.3537,58.2663,58.2981,27310.0
2018-08-30 12:15:00,73.32,73.33,73.27,73.29,18208.0,58.2981,58.306,58.2583,58.2742,18208.0
2018-08-30 12:20:00,73.3,73.33,73.28,73.3,15247.0,58.2822,58.306,58.2663,58.2822,15247.0
2018-08-30 12:25:00,73.3,73.3,73.26,73.28,22315.0,58.2822,58.2822,58.2504,58.2663,22315.0
2018-08-30 12:30:00,73.29,73.33,73.26,73.33,59634.0,58.2742,58.306,58.2504,58.306,59634.0
2018-08-30 12:35:00,73.33,73.36,73.31,73.33,14989.0,58.306,58.3299,58.2901,58.306,14989.0
2018-08-30 12:40:00,73.33,73.35,73.27,73.28,15379.0,58.306,58.3219,58.2583,58.2663,15379.0
2018-08-30 12:45:00,73.28,73.32,73.28,73.29,13773.0,58.2663,58.2981,58.2663,58.2742,13773.0
2018-08-30 12:50:00,73.28,73.4,73.28,73.4,20476.0,58.2663,58.3617,58.2663,58.3617,20476.0
2018-08-30 12:55:00,73.4,73.45,73.39,73.41,17706.0,58.3617,58.4014,58.3537,58.3696,17706.0
2018-08-30 13:00:00,73.4,73.44,73.39,73.4,32684.0,58.3617,58.3935,58.3537,58.3617,32684.0
2018-08-30 13:05:00,73.4,73.41,73.38,73.4,20570.0,58.3617,58.3696,58.3458,58.3617,20570.0
2018-08-30 13:10:00,73.4,73.44,73.39,73.44,20895.0,58.3617,58.3935,58.3537,58.3935,20895.0
2018-08-30 13:15:00,73.45,73.62,73.45,73.59,57618.0,58.4014,58.5366,58.4014,58.5128,57618.0
2018-08-30 13:20:00,73.59,73.59,73.53,73.56,20604.0,58.5128,58.5128,58.465,58.4889,20604.0
2018-08-30 13:25:00,73.55,73.56,73.5,73.5,35798.0,58.4809,58.4889,58.4412,58.4412,35798.0
2018-08-30 13:30:00,73.5,73.53,73.47,73.49,44348.0,58.4412,58.465,58.4173,58.4332,44348.0
2018-08-30 13:35:00,73.49,73.58,73.49,73.57,193609.0,58.4332,58.5048,58.4332,58.4969,193609.0
2018-08-30 13:40:00,73.58,73.62,73.57,73.61,66986.0,58.5048,58.5366,58.4969,58.5287,66986.0
2018-08-30 13:45:00,73.6,73.62,73.56,73.58,24870.0,58.5207,58.5366,58.4889,58.5048,24870.0
2018-08-30 13:50:00,73.57,73.6,73.51,73.53,39817.0,58.4969,58.5207,58.4491,58.465,39817.0
2018-08-30 13:55:00,73.52,73.57,73.5,73.57,207545.0,58.4571,58.4969,58.4412,58.4969,207545.0
2018-08-30 14:00:00,73.58,73.7,73.58,73.69,41039.0,58.5048,58.6002,58.5048,58.5923,41039.0
2018-08-30 14:05:00,73.69,73.69,73.64,73.67,32180.0,58.5923,58.5923,58.5525,58.5764,32180.0
2018-08-30 14:10:00,73.67,73.84,73.66,73.84,25171.0,58.5764,58.7115,58.5684,58.7115,25171.0
2018-08-30 14:15:00,73.84,73.85,73.61,73.62,49880.0,58.7115,58.7195,58.5287,58.5366,49880.0
2018-08-30 14:20:00,73.63,73.73,73.57,73.66,48819.0,58.5446,58.6241,58.4969,58.5684,48819.0
2018-08-30 14:25:00,73.67,73.73,73.65,73.66,29327.0,58.5764,58.6241,58.5605,58.5684,29327.0
2018-08-30 14:30:00,73.66,73.74,73.63,73.72,25240.0,58.5684,58.632,58.5446,58.6161,25240.0
2018-08-30 14:35:00,73.72,73.76,73.67,73.7,28137.0,58.6161,58.6479,58.5764,58.6002,28137.0
2018-08-30 14:40:00,73.71,73.72,73.66,73.66,26886.0,58.6082,58.6161,58.5684,58.5684,26886.0
2018-08-30 14:45:00,73.67,73.79,73.67,73.78,22674.0,58.5764,58.6718,58.5764,58.6638,22674.0
2018-08-30 14:50:00,73.78,73.8,73.73,73.77,14738.0,58.6638,58.6797,58.6241,58.6559,14738.0
2018-08-30 14:55:00,73.76,73.77,73.71,73.71,19825.0,58.6479,58.6559,58.6082,58.6082,19825.0
2018-08-30 15:00:00,73.71,73.71,73.51,73.53,48139.0,58.6082,58.6082,58.4491,58.465,48139.0
2018-08-30 15:05:00,73.52,73.55,73.46,73.47,33926.0,58.4571,58.4809,58.4094,58.4173,33926.0
2018-08-30 15:10:00,73.48,73.56,73.44,73.45,45287.0,58.4253,58.4889,58.3935,58.4014,45287.0
2018-08-30 15:15:00,73.45,73.48,73.39,73.44,23515.0,58.4014,58.4253,58.3537,58.3935,23515.0
2018-08-30 15:20:00,73.43,73.46,73.37,73.44,55365.0,58.3855,58.4094,58.3378,58.3935,55365.0
2018-08-30 15:25:00,73.45,73.54,73.45,73.47,33687.0,58.4014,58.473,58.4014,58.4173,33687.0
2018-08-30 15:30:00,73.48,73.67,73.48,73.66,70537.0,58.4253,58.5764,58.4253,58.5684,70537.0
2018-08-30 15:35:00,73.66,73.67,73.56,73.62,66826.0,58.5684,58.5764,58.4889,58.5366,66826.0
2018-08-30 15:40:00,73.62,73.67,73.57,73.67,59400.0,58.5366,58.5764,58.4969,58.5764,59400.0
2018-08-30 15:45:00,73.66,73.71,73.62,73.64,94483.0,58.5684,58.6082,58.5366,58.5525,94483.0
2018-08-30 15:50:00,73.63,73.64,73.54,73.56,107121.0,58.5446,58.5525,58.473,58.4889,107121.0
2018-08-30 15:55:00,73.56,73.62,73.54,73.56,187180.0,58.4889,58.5366,58.473,58.4889,187180.0
2018-08-31 09:30:00,73.08,73.44,73.01,73.21,72693.0,58.1072,58.3935,58.0516,58.2106,72693.0
2018-08-31 09:35:00,73.21,73.23,73.05,73.06,29597.0,58.2106,58.2265,58.0834,58.0913,29597.0
2018-08-31 09:40:00,73.05,73.2,73.04,73.2,27432.0,58.0834,58.2027,58.0754,58.2027,27432.0
2018-08-31 09:45:00,73.18,73.3,73.09,73.09,43434.0,58.1868,58.2822,58.1152,58.1152,43434.0
2018-08-31 09:50:00,73.09,73.1,73.01,73.08,36516.0,58.1152,58.1231,58.0516,58.1072,36516.0
2018-08-31 09:55:00,73.11,73.16,73.01,73.1,28307.0,58.1311,58.1709,58.0516,58.1231,28307.0
2018-08-31 10:00:00,73.1,73.1,72.98,73.07,31753.0,58.1231,58.1231,58.0277,58.0993,31753.0
2018-08-31 10:05:00,73.06,73.2,72.99,73.03,45877.0,58.0913,58.2027,58.0357,58.0675,45877.0
2018-08-31 10:10:00,73.04,73.24,73.04,73.23,28454.0,58.0754,58.2345,58.0754,58.2265,28454.0
2018-08-31 10:15:00,73.22,73.35,73.19,73.35,19120.0,58.2186,58.3219,58.1947,58.3219,19120.0
2018-08-31 10:20:00,73.35,73.36,73.29,73.31,18203.0,58.3219,58.3299,58.2742,58.2901,18203.0
2018-08-31 10:25:00,73.31,73.35,73.23,73.25,23312.0,58.2901,58.3219,58.2265,58.2424,23312.0
2018-08-31 10:30:00,73.26,73.35,73.25,73.3,23273.0,58.2504,58.3219,58.2424,58.2822,23273.0
2018-08-31 10:35:00,73.3,73.36,73.27,73.36,23397.0,58.2822,58.3299,58.2583,58.3299,23397.0
2018-08-31 10:40:00,73.37,73.41,73.32,73.38,23103.0,58.3378,58.3696,58.2981,58.3458,23103.0
2018-08-31 10:45:00,73.38,73.39,73.26,73.28,17207.0,58.3458,58.3537,58.2504,58.2663,17207.0
2018-08-31 10:50:00,73.29,73.42,73.29,73.41,82821.0,58.2742,58.3776,58.2742,58.3696,82821.0
2018-08-31 10:55:00,73.42,73.44,73.34,73.38,75813.0,58.3776,58.3935,58.314,58.3458,75813.0
2018-08-31 11:00:00,73.39,73.43,73.36,73.39,27125.0,58.3537,58.3855,58.3299,58.3537,27125.0
2018-08-31 11:05:00,73.39,73.39,73.25,73.25,31952.0,58.3537,58.3537,58.2424,58.2424,31952.0
2018-08-31 11:10:00,73.25,73.27,73.21,73.26,17943.0,58.2424,58.2583,58.2106,58.2504,17943.0
2018-08-31 11:15:00,73.26,73.32,73.23,73.28,33937.0,58.2504,58.2981,58.2265,58.2663,33937.0
2018-08-31 11:20:00,73.26,73.27,73.21,73.26,19780.0,58.2504,58.2583,58.2106,58.2504,19780.0
2018-08-31 11:25:00,73.25,73.28,73.19,73.25,30148.0,58.2424,58.2663,58.1947,58.2424,30148.0
2018-08-31 11:30:00,73.26,73.28,73.21,73.21,50932.0,58.2504,58.2663,58.2106,58.2106,50932.0
2018-08-31 11:35:00,73.21,73.27,73.21,73.27,24486.0,58.2106,58.2583,58.2106,58.2583,24486.0
2018-08-31 11:40:00,73.27,73.29,73.21,73.27,43948.0,58.2583,58.2742,58.2106,58.2583,43948.0
2018-08-31 11:45:00,73.26,73.3,73.25,73.26,67868.0,58.2504,58.2822,58.2424,58.2504,67868.0
2018-08-31 11:50:00,73.26,73.27,73.21,73.23,22044.0,58.2504,58.2583,58.2106,58.2265,22044.0
2018-08-31 11:55:00,73.22,73.25,73.15,73.19,15065.0,58.2186,58.2424,58.1629,58.1947,15065.0
2018-08-31 12:00:00,73.18,73.18,73.1,73.13,14185.0,58.1868,58.1868,58.1231,58.147,14185.0
2018-08-31 12:05:00,73.12,73.12,72.96,73.07,24840.0,58.139,58.139,58.0118,58.0993,24840.0
2018-08-31 12:10:00,73.06,73.1,73.03,73.06,31729.0,58.0913,58.1231,58.0675,58.0913,31729.0
2018-08-31 12:15:00,73.06,73.11,73.06,73.06,25870.0,58.0913,58.1311,58.0913,58.0913,25870.0
2018-08-31 12:20:00,73.06,73.07,73.0,73.03,19113.0,58.0913,58.0993,58.0436,58.0675,19113.0
2018-08-31 12:25:00,73.05,73.07,73.01,73.04,10311.0,58.0834,58.0993,58.0516,58.0754,10311.0
2018-08-31 12:30:00,73.05,73.08,72.98,73.03,18915.0,58.0834,58.1072,58.0277,58.0675,18915.0
2018-08-31 12:35:00,73.03,73.07,73.03,73.05,8360.0,58.0675,58.0993,58.0675,58.0834,8360.0
2018-08-31 12:40:00,73.06,73.11,73.05,73.1,20420.0,58.0913,58.1311,58.0834,58.1231,20420.0
2018-08-31 12:45:00,73.09,73.16,73.09,73.14,18532.0,58.1152,58.1709,58.1152,58.155,18532.0
2018-08-31 12:50:00,73.14,73.18,73.13,73.14,19941.0,58.155,58.1868,58.147,58.155,19941.0
2018-08-31 12:55:00,73.14,73.25,73.14,73.23,13464.0,58.155,58.2424,58.155,58.2265,13464.0
2018-08-31 13:00:00,73.24,73.27,73.21,73.22,13548.0,58.2345,58.2583,58.2106,58.2186,13548.0
2018-08-31 13:05:00,73.22,73.4,73.21,73.38,36207.0,58.2186,58.3617,58.2106,58.3458,36207.0
2018-08-31 13:10:00,73.38,73.43,73.37,73.42,18201.0,58.3458,58.3855,58.3378,58.3776,18201.0
2018-08-31 13:15:00,73.41,73.42,73.37,73.4,14316.0,58.3696,58.3776,58.3378,58.3617,14316.0
2018-08-31 13:20:00,73.4,73.42,73.36,73.4,13021.0,58.3617,58.3776,58.3299,58.3617,13021.0
2018-08-31 13:25:00,73.4,73.41,73.35,73.38,13569.0,58.3617,58.3696,58.3219,58.3458,13569.0
2018-08-31 13:30:00,73.37,73.37,73.28,73.37,23438.0,58.3378,58.3378,58.2663,58.3378,23438.0
2018-08-31 13:35:00,73.38,73.4,73.35,73.37,12743.0,58.3458,58.3617,58.3219,58.3378,12743.0
2018-08-31 13:40:00,73.37,73.41,73.37,73.38,8851.0,58.3378,58.3696,58.3378,58.3458,8851.0
2018-08-31 13:45:00,73.38,73.42,73.37,73.42,11525.0,58.3458,58.3776,58.3378,58.3776,11525.0
2018-08-31 13:50:00,73.42,73.45,73.4,73.41,19099.0,58.3776,58.4014,58.3617,58.3696,19099.0
2018-08-31 13:55:00,73.41,73.44,73.35,73.44,9814.0,58.3696,58.3935,58.3219,58.3935,9814.0
2018-08-31 14:00:00,73.44,73.44,73.37,73.39,16083.0,58.3935,58.3935,58.3378,58.3537,16083.0
2018-08-31 14:05:00,73.39,73.39,73.34,73.37,14968.0,58.3537,58.3537,58.314,58.3378,14968.0
2018-08-31 14:10:00,73.37,73.37,73.32,73.32,9736.0,58.3378,58.3378,58.2981,58.2981,9736.0
2018-08-31 14:15:00,73.31,73.39,73.31,73.35,15237.0,58.2901,58.3537,58.2901,58.3219,15237.0
2018-08-31 14:20:00,73.36,73.36,73.31,73.32,13640.0,58.3299,58.3299,58.2901,58.2981,13640.0
2018-08-31 14:25:00,73.32,73.39,73.32,73.34,11927.0,58.2981,58.3537,58.2981,58.314,11927.0
2018-08-31 14:30:00,73.35,73.38,73.33,73.35,13620.0,58.3219,58.3458,58.306,58.3219,13620.0
2018-08-31 14:35:00,73.34,73.34,73.23,73.23,12972.0,58.314,58.314,58.2265,58.2265,12972.0
2018-08-31 14:40:00,73.24,73.26,73.22,73.24,20415.0,58.2345,58.2504,58.2186,58.2345,20415.0
2018-08-31 14:45:00,73.23,73.24,73.13,73.17,49896.0,58.2265,58.2345,58.147,58.1788,49896.0
2018-08-31 14:50:00,73.16,73.22,73.12,73.17,18163.0,58.1709,58.2186,58.139,58.1788,18163.0
2018-08-31 14:55:00,73.18,73.19,73.1,73.1,27099.0,58.1868,58.1947,58.1231,58.1231,27099.0
2018-08-31 15:00:00,73.09,73.16,73.09,73.14,25622.0,58.1152,58.1709,58.1152,58.155,25622.0
2018-08-31 15:05:00,73.14,73.17,73.1,73.1,23661.0,58.155,58.1788,58.1231,58.1231,23661.0
2018-08-31 15:10:00,73.11,73.14,73.08,73.08,18531.0,58.1311,58.155,58.1072,58.1072,18531.0
2018-08-31 15:15:00,73.09,73.11,73.01,73.08,49836.0,58.1152,58.1311,58.0516,58.1072,49836.0
2018-08-31 15:20:00,73.08,73.1,73.0,73.08,29218.0,58.1072,58.1231,58.0436,58.1072,29218.0
2018-08-31 15:25:00,73.07,73.1,73.04,73.08,22203.0,58.0993,58.1231,58.0754,58.1072,22203.0
2018-08-31 15:30:00,73.09,73.25,73.09,73.25,50095.0,58.1152,58.2424,58.1152,58.2424,50095.0
2018-08-31 15:35:00,73.26,73.34,73.25,73.33,39382.0,58.2504,58.314,58.2424,58.306,39382.0
2018-08-31 15:40:00,73.32,73.36,73.27,73.33,96114.0,58.2981,58.3299,58.2583,58.306,96114.0
2018-08-31 15:45:00,73.33,73.4,73.32,73.39,157802.0,58.306,58.3617,58.2981,58.3537,157802.0
2018-08-31 15:50:00,73.39,73.44,73.36,73.42,92692.0,58.3537,58.3935,58.3299,58.3776,92692.0
2018-08-31 15:55:00,73.41,73.54,73.41,73.42,343851.0,58.3696,58.473,58.3696,58.3776,343851.0
2018-09-04 09:30:00,73.93,74.08,73.79,73.97,172589.0,58.7831,58.9024,58.6718,58.8149,172589.0
2018-09-04 09:35:00,73.98,74.14,73.94,73.97,55421.0,58.8228,58.9501,58.791,58.8149,55421.0
2018-09-04 09:40:00,73.98,74.04,73.86,74.04,38404.0,58.8228,58.8706,58.7274,58.8706,38404.0
2018-09-04 09:45:00,74.05,74.06,73.84,73.87,50692.0,58.8785,58.8865,58.7115,58.7354,50692.0
2018-09-04 09:50:00,73.87,73.92,73.83,73.9,41018.0,58.7354,58.7751,58.7036,58.7592,41018.0
2018-09-04 09:55:00,73.88,74.03,73.88,74.02,48990.0,58.7433,58.8626,58.7433,58.8547,48990.0
2018-09-04 10:00:00,74.03,74.13,73.9,73.93,36804.0,58.8626,58.9421,58.7592,58.7831,36804.0
2018-09-04 10:05:00,73.92,73.93,73.79,73.81,39351.0,58.7751,58.7831,58.6718,58.6877,39351.0
2018-09-04 10:10:00,73.8,73.81,73.61,73.65,34415.0,58.6797,58.6877,58.5287,58.5605,34415.0
2018-09-04 10:15:00,73.64,73.66,73.58,73.63,27885.0,58.5525,58.5684,58.5048,58.5446,27885.0
2018-09-04 10:20:00,73.64,73.73,73.57,73.57,36767.0,58.5525,58.6241,58.4969,58.4969,36767.0
2018-09-04 10:25:00,73.57,73.59,73.46,73.47,22731.0,58.4969,58.5128,58.4094,58.4173,22731.0
2018-09-04 10:30:00,73.46,73.47,73.34,73.44,39345.0,58.4094,58.4173,58.314,58.3935,39345.0
2018-09-04 10:35:00,73.43,73.51,73.42,73.48,36587.0,58.3855,58.4491,58.3776,58.4253,36587.0
2018-09-04 10:40:00,73.49,73.57,73.45,73.52,23744.0,58.4332,58.4969,58.4014,58.4571,23744.0
2018-09-04 10:45:00,73.52,73.62,73.47,73.6,26720.0,58.4571,58.5366,58.4173,58.5207,26720.0
2018-09-04 10:50:00,73.61,73.67,73.56,73.67,17710.0,58.5287,58.5764,58.4889,58.5764,17710.0
2018-09-04 10:55:00,73.69,73.73,73.53,73.54,20612.0,58.5923,58.6241,58.465,58.473,20612.0
2018-09-04 11:00:00,73.52,73.53,73.35,73.36,29654.0,58.4571,58.465,58.3219,58.3299,29654.0
2018-09-04 11:05:00,73.35,73.36,73.29,73.36,31967.0,58.3219,58.3299,58.2742,58.3299,31967.0
2018-09-04 11:10:00,73.36,73.36,73.18,73.2,51295.0,58.3299,58.3299,58.1868,58.2027,51295.0
2018-09-04 11:15:00,73.2,73.22,73.05,73.08,25039.0,58.2027,58.2186,58.0834,58.1072,25039.0
2018-09-04 11:20:00,73.08,73.14,73.01,73.1,30193.0,58.1072,58.155,58.0516,58.1231,30193.0
2018-09-04 11:25:00,73.1,73.13,73.02,73.12,28625.0,58.1231,58.147,58.0595,58.139,28625.0
2018-09-04 11:30:00,73.11,73.13,72.94,72.95,29676.0,58.1311,58.147,57.9959,58.0039,29676.0
2018-09-04 11:35:00,72.95,72.99,72.85,72.99,20655.0,58.0039,58.0357,57.9244,58.0357,20655.0
2018-09-04 11:40:00,72.99,73.07,72.94,73.02,20199.0,58.0357,58.0993,57.9959,58.0595,20199.0
2018-09-04 11:45:00,73.03,73.08,72.92,72.92,20881.0,58.0675,58.1072,57.98,57.98,20881.0
2018-09-04 11:50:00,72.91,72.98,72.87,72.97,16612.0,57.9721,58.0277,57.9403,58.0198,16612.0
2018-09-04 11:55:00,72.97,72.98,72.85,72.87,34149.0,58.0198,58.0277,57.9244,57.9403,34149.0
2018-09-04 12:00:00,72.88,72.93,72.86,72.92,27957.0,57.9482,57.988,57.9323,57.98,27957.0
2018-09-04 12:05:00,72.92,72.96,72.83,72.95,20531.0,57.98,58.0118,57.9085,58.0039,20531.0
2018-09-04 12:10:00,72.95,72.95,72.87,72.88,14969.0,58.0039,58.0039,57.9403,57.9482,14969.0
2018-09-04 12:15:00,72.88,73.03,72.88,72.97,30911.0,57.9482,58.0675,57.9482,58.0198,30911.0
2018-09-04 12:20:00,72.97,73.0,72.91,72.96,36561.0,58.0198,58.0436,57.9721,58.0118,36561.0
2018-09-04 12:25:00,72.97,73.05,72.95,73.02,18872.0,58.0198,58.0834,58.0039,58.0595,18872.0
2018-09-04 12:30:00,73.02,73.04,72.97,73.01,14887.0,58.0595,58.0754,58.0198,58.0516,14887.0
2018-09-04 12:35:00,73.01,73.04,72.95,72.99,13495.0,58.0516,58.0754,58.0039,58.0357,13495.0
2018-09-04 12:40:00,72.98,73.05,72.98,73.03,12047.0,58.0277,58.0834,58.0277,58.0675,12047.0
2018-09-04 12:45:00,73.03,73.03,72.96,73.02,15046.0,58.0675,58.0675,58.0118,58.0595,15046.0
2018-09-04 12:50:00,73.01,73.02,72.96,73.0,15911.0,58.0516,58.0595,58.0118,58.0436,15911.0
2018-09-04 12:55:00,73.01,73.06,73.0,73.01,12346.0,58.0516,58.0913,58.0436,58.0516,12346.0
2018-09-04 13:00:00,73.01,73.14,73.01,73.13,19774.0,58.0516,58.155,58.0516,58.147,19774.0
2018-09-04 13:05:00,73.13,73.17,73.08,73.14,12363.0,58.147,58.1788,58.1072,58.155,12363.0
2018-09-04 13:10:00,73.15,73.24,73.14,73.24,17401.0,58.1629,58.2345,58.155,58.2345,17401.0
2018-09-04 13:15:00,73.24,73.25,73.17,73.18,16585.0,58.2345,58.2424,58.1788,58.1868,16585.0
2018-09-04 13:20:00,73.17,73.2,73.15,73.19,12002.0,58.1788,58.2027,58.1629,58.1947,12002.0
2018-09-04 13:25:00,73.19,73.26,73.16,73.25,16368.0,58.1947,58.2504,58.1709,58.2424,16368.0
2018-09-04 13:30:00,73.26,73.3,73.25,73.29,26003.0,58.2504,58.2822,58.2424,58.2742,26003.0
2018-09-04 13:35:00,73.29,73.34,73.27,73.27,26947.0,58.2742,58.314,58.2583,58.2583,26947.0
2018-09-04 13:40:00,73.28,73.33,73.28,73.32,25810.0,58.2663,58.306,58.2663,58.2981,25810.0
2018-09-04 13:45:00,73.32,73.36,73.31,73.33,15901.0,58.2981,58.3299,58.2901,58.306,15901.0
2018-09-04 13:50:00,73.33,73.41,73.31,73.33,16814.0,58.306,58.3696,58.2901,58.306,16814.0
2018-09-04 13:55:00,73.32,73.38,73.31,73.38,28879.0,58.2981,58.3458,58.2901,58.3458,28879.0
2018-09-04 14:00:00,73.39,73.43,73.37,73.37,17356.0,58.3537,58.3855,58.3378,58.3378,17356.0
2018-09-04 14:05:00,73.38,73.39,73.35,73.38,29301.0,58.3458,58.3537,58.3219,58.3458,29301.0
2018-09-04 14:10:00,73.37,73.42,73.36,73.39,27646.0,58.3378,58.3776,58.3299,58.3537,27646.0
2018-09-04 14:15:00,73.39,73.48,73.37,73.42,22852.0,58.3537,58.4253,58.3378,58.3776,22852.0
2018-09-04 14:20:00,73.42,73.42,73.35,73.36,19434.0,58.3776,58.3776,58.3219,58.3299,19434.0
2018-09-04 14:25:00,73.35,73.38,73.28,73.29,17136.0,58.3219,58.3458,58.2663,58.2742,17136.0
2018-09-04 14:30:00,73.27,73.27,73.22,73.25,15296.0,58.2583,58.2583,58.2186,58.2424,15296.0
2018-09-04 14:35:00,73.26,73.27,73.18,73.21,12922.0,58.2504,58.2583,58.1868,58.2106,12922.0
2018-09-04 14:40:00,73.2,73.26,73.19,73.2,14113.0,58.2027,58.2504,58.1947,58.2027,14113.0
2018-09-04 14:45:00,73.19,73.22,73.15,73.16,16101.0,58.1947,58.2186,58.1629,58.1709,16101.0
2018-09-04 14:50:00,73.16,73.21,73.15,73.18,13659.0,58.1709,58.2106,58.1629,58.1868,13659.0
2018-09-04 14:55:00,73.17,73.22,73.15,73.2,22115.0,58.1788,58.2186,58.1629,58.2027,22115.0
2018-09-04 15:00:00,73.19,73.22,73.05,73.09,21654.0,58.1947,58.2186,58.0834,58.1152,21654.0
2018-09-04 15:05:00,73.09,73.13,73.07,73.12,23075.0,58.1152,58.147,58.0993,58.139,23075.0
2018-09-04 15:10:00,73.12,73.12,73.06,73.07,19468.0,58.139,58.139,58.0913,58.0993,19468.0
2018-09-04 15:15:00,73.07,73.1,73.01,73.03,22368.0,58.0993,58.1231,58.0516,58.0675,22368.0
2018-09-04 15:20:00,73.03,73.09,73.01,73.01,29794.0,58.0675,58.1152,58.0516,58.0516,29794.0
2018-09-04 15:25:00,73.01,73.05,72.97,72.98,30245.0,58.0516,58.0834,58.0198,58.0277,30245.0
2018-09-04 15:30:00,72.98,73.02,72.93,72.94,37303.0,58.0277,58.0595,57.988,57.9959,37303.0
2018-09-04 15:35:00,72.94,72.94,72.85,72.91,48325.0,57.9959,57.9959,57.9244,57.9721,48325.0
2018-09-04 15:40:00,72.91,72.96,72.87,72.94,39737.0,57.9721,58.0118,57.9403,57.9959,39737.0
2018-09-04 15:45:00,72.95,72.96,72.91,72.92,68133.0,58.0039,58.0118,57.9721,57.98,68133.0
2018-09-04 15:50:00,72.92,72.97,72.88,72.94,71123.0,57.98,58.0198,57.9482,57.9959,71123.0
2018-09-04 15:55:00,72.95,73.16,72.94,73.12,149428.0,58.0039,58.1709,57.9959,58.139,149428.0
2018-09-05 09:30:00,72.84,72.89,72.22,72.47,123617.0,57.9164,57.9562,57.4234,57.6222,123617.0
2018-09-05 09:35:00,72.46,72.73,72.43,72.71,32247.0,57.6143,57.829,57.5904,57.813,32247.0
2018-09-05 09:40:00,72.74,72.83,72.62,72.79,38253.0,57.8369,57.9085,57.7415,57.8767,38253.0
2018-09-05 09:45:00,72.81,72.97,72.72,72.96,39272.0,57.8926,58.0198,57.821,58.0118,39272.0
2018-09-05 09:50:00,72.96,72.99,72.75,72.76,53760.0,58.0118,58.0357,57.8449,57.8528,53760.0
2018-09-05 09:55:00,72.77,72.81,72.7,72.79,51327.0,57.8608,57.8926,57.8051,57.8767,51327.0
2018-09-05 10:00:00,72.8,72.86,72.58,72.66,98084.0,57.8846,57.9323,57.7097,57.7733,98084.0
2018-09-05 10:05:00,72.68,72.68,72.5,72.53,35679.0,57.7892,57.7892,57.6461,57.6699,35679.0
2018-09-05 10:10:00,72.52,72.56,72.36,72.37,32670.0,57.662,57.6938,57.5348,57.5427,32670.0
2018-09-05 10:15:00,72.37,72.47,72.36,72.39,61943.0,57.5427,57.6222,57.5348,57.5586,61943.0
2018-09-05 10:20:00,72.39,72.39,72.14,72.21,55365.0,57.5586,57.5586,57.3598,57.4155,55365.0
2018-09-05 10:25:00,72.2,72.32,72.17,72.29,74007.0,57.4075,57.503,57.3837,57.4791,74007.0
2018-09-05 10:30:00,72.29,72.31,72.1,72.13,66625.0,57.4791,57.495,57.328,57.3519,66625.0
2018-09-05 10:35:00,72.12,72.14,72.04,72.12,39573.0,57.3439,57.3598,57.2803,57.3439,39573.0
2018-09-05 10:40:00,72.11,72.28,72.06,72.27,50771.0,57.336,57.4711,57.2962,57.4632,50771.0
2018-09-05 10:45:00,72.26,72.4,72.19,72.32,66246.0,57.4552,57.5666,57.3996,57.503,66246.0
2018-09-05 10:50:00,72.33,72.35,72.18,72.21,50653.0,57.5109,57.5268,57.3916,57.4155,50653.0
2018-09-05 10:55:00,72.21,72.44,72.2,72.34,61506.0,57.4155,57.5984,57.4075,57.5189,61506.0
2018-09-05 11:00:00,72.34,72.36,72.23,72.31,77350.0,57.5189,57.5348,57.4314,57.495,77350.0
2018-09-05 11:05:00,72.31,72.48,72.27,72.48,65119.0,57.495,57.6302,57.4632,57.6302,65119.0
2018-09-05 11:10:00,72.47,72.5,72.34,72.34,57618.0,57.6222,57.6461,57.5189,57.5189,57618.0
2018-09-05 11:15:00,72.34,72.43,72.28,72.39,42294.0,57.5189,57.5904,57.4711,57.5586,42294.0
2018-09-05 11:20:00,72.39,72.47,72.31,72.36,52478.0,57.5586,57.6222,57.495,57.5348,52478.0
2018-09-05 11:25:00,72.35,72.36,72.16,72.16,42638.0,57.5268,57.5348,57.3757,57.3757,42638.0
2018-09-05 11:30:00,72.17,72.21,72.07,72.13,47144.0,57.3837,57.4155,57.3042,57.3519,47144.0
2018-09-05 11:35:00,72.13,72.21,72.08,72.14,35842.0,57.3519,57.4155,57.3121,57.3598,35842.0
2018-09-05 11:40:00,72.14,72.19,72.06,72.19,33254.0,57.3598,57.3996,57.2962,57.3996,33254.0
2018-09-05 11:45:00,72.18,72.31,72.14,72.31,39297.0,57.3916,57.495,57.3598,57.495,39297.0
2018-09-05 11:50:00,72.3,72.48,72.29,72.44,49924.0,57.4871,57.6302,57.4791,57.5984,49924.0
2018-09-05 11:55:00,72.43,72.44,72.35,72.44,39471.0,57.5904,57.5984,57.5268,57.5984,39471.0
2018-09-05 12:00:00,72.44,72.55,72.41,72.45,64755.0,57.5984,57.6858,57.5745,57.6063,64755.0
2018-09-05 12:05:00,72.45,72.58,72.44,72.53,47355.0,57.6063,57.7097,57.5984,57.6699,47355.0
2018-09-05 12:10:00,72.52,72.58,72.46,72.49,36226.0,57.662,57.7097,57.6143,57.6381,36226.0
2018-09-05 12:15:00,72.49,72.54,72.48,72.54,32666.0,57.6381,57.6779,57.6302,57.6779,32666.0
2018-09-05 12:20:00,72.54,72.6,72.53,72.59,26355.0,57.6779,57.7256,57.6699,57.7176,26355.0
2018-09-05 12:25:00,72.6,72.69,72.58,72.68,26295.0,57.7256,57.7971,57.7097,57.7892,26295.0
2018-09-05 12:30:00,72.68,72.77,72.65,72.74,43557.0,57.7892,57.8608,57.7653,57.8369,43557.0
2018-09-05 12:35:00,72.74,72.81,72.7,72.71,73453.0,57.8369,57.8926,57.8051,57.813,73453.0
2018-09-05 12:40:00,72.71,72.78,72.66,72.68,43350.0,57.813,57.8687,57.7733,57.7892,43350.0
2018-09-05 12:45:00,72.69,72.72,72.65,72.66,24198.0,57.7971,57.821,57.7653,57.7733,24198.0
2018-09-05 12:50:00,72.66,72.78,72.66,72.78,45227.0,57.7733,57.8687,57.7733,57.8687,45227.0
2018-09-05 12:55:00,72.77,72.82,72.72,72.76,25440.0,57.8608,57.9005,57.821,57.8528,25440.0
2018-09-05 13:00:00,72.77,72.83,72.77,72.78,42091.0,57.8608,57.9085,57.8608,57.8687,42091.0
2018-09-05 13:05:00,72.78,72.84,72.77,72.81,20510.0,57.8687,57.9164,57.8608,57.8926,20510.0
2018-09-05 13:10:00,72.81,72.86,72.8,72.83,18029.0,57.8926,57.9323,57.8846,57.9085,18029.0
2018-09-05 13:15:00,72.83,72.87,72.79,72.85,20481.0,57.9085,57.9403,57.8767,57.9244,20481.0
2018-09-05 13:20:00,72.86,72.9,72.79,72.82,22105.0,57.9323,57.9641,57.8767,57.9005,22105.0
2018-09-05 13:25:00,72.82,72.84,72.78,72.84,14777.0,57.9005,57.9164,57.8687,57.9164,14777.0
2018-09-05 13:30:00,72.84,72.87,72.81,72.87,18793.0,57.9164,57.9403,57.8926,57.9403,18793.0
2018-09-05 13:35:00,72.86,72.89,72.78,72.81,37296.0,57.9323,57.9562,57.8687,57.8926,37296.0
2018-09-05 13:40:00,72.81,72.81,72.75,72.81,36106.0,57.8926,57.8926,57.8449,57.8926,36106.0
2018-09-05 13:45:00,72.8,72.82,72.7,72.71,23392.0,57.8846,57.9005,57.8051,57.813,23392.0
2018-09-05 13:50:00,72.71,72.84,72.7,72.8,37601.0,57.813,57.9164,57.8051,57.8846,37601.0
2018-09-05 13:55:00,72.8,72.81,72.74,72.8,32760.0,57.8846,57.8926,57.8369,57.8846,32760.0
2018-09-05 14:00:00,72.81,72.85,72.8,72.81,22148.0,57.8926,57.9244,57.8846,57.8926,22148.0
2018-09-05 14:05:00,72.81,72.85,72.77,72.8,44517.0,57.8926,57.9244,57.8608,57.8846,44517.0
2018-09-05 14:10:00,72.8,72.81,72.69,72.72,18336.0,57.8846,57.8926,57.7971,57.821,18336.0
2018-09-05 14:15:00,72.72,72.77,72.67,72.77,22410.0,57.821,57.8608,57.7812,57.8608,22410.0
2018-09-05 14:20:00,72.77,72.77,72.69,72.75,49894.0,57.8608,57.8608,57.7971,57.8449,49894.0
2018-09-05 14:25:00,72.75,72.75,72.68,72.72,18495.0,57.8449,57.8449,57.7892,57.821,18495.0
2018-09-05 14:30:00,72.72,72.75,72.65,72.69,24318.0,57.821,57.8449,57.7653,57.7971,24318.0
2018-09-05 14:35:00,72.69,72.76,72.67,72.74,27790.0,57.7971,57.8528,57.7812,57.8369,27790.0
2018-09-05 14:40:00,72.73,72.77,72.72,72.73,24124.0,57.829,57.8608,57.821,57.829,24124.0
2018-09-05 14:45:00,72.74,72.76,72.72,72.73,23394.0,57.8369,57.8528,57.821,57.829,23394.0
2018-09-05 14:50:00,72.72,72.72,72.66,72.71,16729.0,57.821,57.821,57.7733,57.813,16729.0
2018-09-05 14:55:00,72.71,72.77,72.68,72.72,24892.0,57.813,57.8608,57.7892,57.821,24892.0
2018-09-05 15:00:00,72.71,72.83,72.71,72.83,23335.0,57.813,57.9085,57.813,57.9085,23335.0
2018-09-05 15:05:00,72.83,72.83,72.73,72.77,21732.0,57.9085,57.9085,57.829,57.8608,21732.0
2018-09-05 15:10:00,72.78,72.86,72.77,72.85,38941.0,57.8687,57.9323,57.8608,57.9244,38941.0
2018-09-05 15:15:00,72.85,72.99,72.85,72.97,40143.0,57.9244,58.0357,57.9244,58.0198,40143.0
2018-09-05 15:20:00,72.97,73.07,72.96,73.07,56580.0,58.0198,58.0993,58.0118,58.0993,56580.0
2018-09-05 15:25:00,73.06,73.06,72.92,72.98,65511.0,58.0913,58.0913,57.98,58.0277,65511.0
2018-09-05 15:30:00,72.98,73.04,72.97,73.04,49338.0,58.0277,58.0754,58.0198,58.0754,49338.0
2018-09-05 15:35:00,73.03,73.08,73.02,73.06,51036.0,58.0675,58.1072,58.0595,58.0913,51036.0
2018-09-05 15:40:00,73.06,73.06,73.03,73.05,110398.0,58.0913,58.0913,58.0675,58.0834,110398.0
2018-09-05 15:45:00,73.05,73.08,72.99,73.03,129447.0,58.0834,58.1072,58.0357,58.0675,129447.0
2018-09-05 15:50:00,73.02,73.11,73.01,73.07,90674.0,58.0595,58.1311,58.0516,58.0993,90674.0
2018-09-05 15:55:00,73.08,73.11,72.98,73.01,207893.0,58.1072,58.1311,58.0277,58.0516,207893.0
2018-09-06 09:30:00,72.17,72.47,72.13,72.17,159600.0,57.3837,57.6222,57.3519,57.3837,159600.0
2018-09-06 09:35:00,72.19,72.19,71.94,72.08,70809.0,57.3996,57.3996,57.2008,57.3121,70809.0
2018-09-06 09:40:00,72.08,72.12,71.91,72.09,81966.0,57.3121,57.3439,57.177,57.3201,81966.0
2018-09-06 09:45:00,72.1,72.18,72.06,72.12,45669.0,57.328,57.3916,57.2962,57.3439,45669.0
2018-09-06 09:50:00,72.13,72.2,72.01,72.13,49440.0,57.3519,57.4075,57.2565,57.3519,49440.0
2018-09-06 09:55:00,72.16,72.2,72.06,72.11,54912.0,57.3757,57.4075,57.2962,57.336,54912.0
2018-09-06 10:00:00,72.11,72.11,71.92,71.95,50790.0,57.336,57.336,57.1849,57.2088,50790.0
2018-09-06 10:05:00,71.94,71.95,71.79,71.81,74998.0,57.2008,57.2088,57.0815,57.0974,74998.0
2018-09-06 10:10:00,71.8,71.86,71.74,71.76,76135.0,57.0895,57.1372,57.0418,57.0577,76135.0
2018-09-06 10:15:00,71.76,71.84,71.73,71.8,81710.0,57.0577,57.1213,57.0338,57.0895,81710.0
2018-09-06 10:20:00,71.81,71.86,71.71,71.72,66884.0,57.0974,57.1372,57.0179,57.0259,66884.0
2018-09-06 10:25:00,71.72,71.78,71.71,71.76,27773.0,57.0259,57.0736,57.0179,57.0577,27773.0
2018-09-06 10:30:00,71.76,71.77,71.6,71.6,78450.0,57.0577,57.0656,56.9305,56.9305,78450.0
2018-09-06 10:35:00,71.61,71.66,71.57,71.64,51267.0,56.9384,56.9782,56.9066,56.9623,51267.0
2018-09-06 10:40:00,71.64,71.68,71.6,71.66,24663.0,56.9623,56.9941,56.9305,56.9782,24663.0
2018-09-06 10:45:00,71.66,71.66,71.4,71.45,103337.0,56.9782,56.9782,56.7714,56.8112,103337.0
2018-09-06 10:50:00,71.45,71.51,71.41,71.48,37304.0,56.8112,56.8589,56.7794,56.8351,37304.0
2018-09-06 10:55:00,71.47,71.65,71.45,71.51,39418.0,56.8271,56.9702,56.8112,56.8589,39418.0
2018-09-06 11:00:00,71.52,71.67,71.47,71.58,71240.0,56.8669,56.9861,56.8271,56.9146,71240.0
2018-09-06 11:05:00,71.57,71.64,71.45,71.49,64081.0,56.9066,56.9623,56.8112,56.843,64081.0
2018-09-06 11:10:00,71.49,71.5,71.35,71.41,91313.0,56.843,56.851,56.7317,56.7794,91313.0
2018-09-06 11:15:00,71.43,71.47,71.37,71.4,79965.0,56.7953,56.8271,56.7476,56.7714,79965.0
2018-09-06 11:20:00,71.4,71.62,71.33,71.6,87810.0,56.7714,56.9464,56.7158,56.9305,87810.0
2018-09-06 11:25:00,71.6,71.61,71.44,71.46,42938.0,56.9305,56.9384,56.8032,56.8192,42938.0
2018-09-06 11:30:00,71.46,71.51,71.43,71.47,60320.0,56.8192,56.8589,56.7953,56.8271,60320.0
2018-09-06 11:35:00,71.47,71.47,71.34,71.38,34451.0,56.8271,56.8271,56.7237,56.7555,34451.0
2018-09-06 11:40:00,71.37,71.42,71.14,71.14,68864.0,56.7476,56.7873,56.5647,56.5647,68864.0
2018-09-06 11:45:00,71.14,71.22,71.1,71.21,36784.0,56.5647,56.6283,56.5329,56.6204,36784.0
2018-09-06 11:50:00,71.23,71.3,71.13,71.14,42093.0,56.6363,56.6919,56.5568,56.5647,42093.0
2018-09-06 11:55:00,71.13,71.21,71.02,71.08,68170.0,56.5568,56.6204,56.4693,56.517,68170.0
2018-09-06 12:00:00,71.08,71.16,71.06,71.14,34351.0,56.517,56.5806,56.5011,56.5647,34351.0
2018-09-06 12:05:00,71.13,71.14,71.08,71.12,27037.0,56.5568,56.5647,56.517,56.5488,27037.0
2018-09-06 12:10:00,71.12,71.13,70.96,70.99,58611.0,56.5488,56.5568,56.4216,56.4454,58611.0
2018-09-06 12:15:00,70.99,71.13,70.95,71.08,83309.0,56.4454,56.5568,56.4136,56.517,83309.0
2018-09-06 12:20:00,71.09,71.11,71.0,71.05,46350.0,56.525,56.5409,56.4534,56.4932,46350.0
2018-09-06 12:25:00,71.05,71.17,70.99,71.13,42468.0,56.4932,56.5886,56.4454,56.5568,42468.0
2018-09-06 12:30:00,71.13,71.23,71.13,71.19,34376.0,56.5568,56.6363,56.5568,56.6045,34376.0
2018-09-06 12:35:00,71.18,71.2,71.01,71.02,33344.0,56.5965,56.6124,56.4613,56.4693,33344.0
2018-09-06 12:40:00,71.01,71.16,71.01,71.13,26533.0,56.4613,56.5806,56.4613,56.5568,26533.0
2018-09-06 12:45:00,71.14,71.25,71.13,71.21,39464.0,56.5647,56.6522,56.5568,56.6204,39464.0
2018-09-06 12:50:00,71.21,71.21,70.99,71.0,54798.0,56.6204,56.6204,56.4454,56.4534,54798.0
2018-09-06 12:55:00,71.0,71.0,70.79,70.82,43587.0,56.4534,56.4534,56.2864,56.3103,43587.0
2018-09-06 13:00:00,70.81,70.84,70.77,70.77,49053.0,56.3023,56.3262,56.2705,56.2705,49053.0
2018-09-06 13:05:00,70.78,70.78,70.64,70.67,37868.0,56.2785,56.2785,56.1672,56.191,37868.0
2018-09-06 13:10:00,70.67,70.83,70.6,70.83,48199.0,56.191,56.3182,56.1353,56.3182,48199.0
2018-09-06 13:15:00,70.83,70.9,70.79,70.86,39566.0,56.3182,56.3739,56.2864,56.3421,39566.0
2018-09-06 13:20:00,70.86,70.86,70.78,70.79,44428.0,56.3421,56.3421,56.2785,56.2864,44428.0
2018-09-06 13:25:00,70.8,70.82,70.66,70.66,29302.0,56.2944,56.3103,56.1831,56.1831,29302.0
2018-09-06 13:30:00,70.66,70.8,70.66,70.78,41698.0,56.1831,56.2944,56.1831,56.2785,41698.0
2018-09-06 13:35:00,70.79,70.98,70.79,70.92,37048.0,56.2864,56.4375,56.2864,56.3898,37048.0
2018-09-06 13:40:00,70.92,71.04,70.91,70.94,33878.0,56.3898,56.4852,56.3818,56.4057,33878.0
2018-09-06 13:45:00,70.93,70.99,70.9,70.91,34957.0,56.3977,56.4454,56.3739,56.3818,34957.0
2018-09-06 13:50:00,70.9,71.01,70.87,70.97,25308.0,56.3739,56.4613,56.35,56.4295,25308.0
2018-09-06 13:55:00,70.97,70.98,70.9,70.9,23528.0,56.4295,56.4375,56.3739,56.3739,23528.0
2018-09-06 14:00:00,70.9,70.96,70.83,70.84,27948.0,56.3739,56.4216,56.3182,56.3262,27948.0
2018-09-06 14:05:00,70.85,70.93,70.81,70.93,35652.0,56.3341,56.3977,56.3023,56.3977,35652.0
2018-09-06 14:10:00,70.92,70.93,70.87,70.89,23599.0,56.3898,56.3977,56.35,56.3659,23599.0
2018-09-06 14:15:00,70.89,70.9,70.83,70.87,31378.0,56.3659,56.3739,56.3182,56.35,31378.0
2018-09-06 14:20:00,70.87,70.88,70.79,70.83,26677.0,56.35,56.358,56.2864,56.3182,26677.0
2018-09-06 14:25:00,70.84,70.86,70.75,70.84,25790.0,56.3262,56.3421,56.2546,56.3262,25790.0
2018-09-06 14:30:00,70.84,70.91,70.83,70.89,41367.0,56.3262,56.3818,56.3182,56.3659,41367.0
2018-09-06 14:35:00,70.89,70.91,70.81,70.87,25839.0,56.3659,56.3818,56.3023,56.35,25839.0
2018-09-06 14:40:00,70.87,70.94,70.82,70.93,22907.0,56.35,56.4057,56.3103,56.3977,22907.0
2018-09-06 14:45:00,70.94,71.0,70.94,70.95,31742.0,56.4057,56.4534,56.4057,56.4136,31742.0
2018-09-06 14:50:00,70.96,71.0,70.93,70.95,28335.0,56.4216,56.4534,56.3977,56.4136,28335.0
2018-09-06 14:55:00,70.94,70.98,70.92,70.94,25019.0,56.4057,56.4375,56.3898,56.4057,25019.0
2018-09-06 15:00:00,70.93,71.01,70.9,70.98,31709.0,56.3977,56.4613,56.3739,56.4375,31709.0
2018-09-06 15:05:00,70.97,70.98,70.93,70.94,29725.0,56.4295,56.4375,56.3977,56.4057,29725.0
2018-09-06 15:10:00,70.95,70.96,70.87,70.91,110616.0,56.4136,56.4216,56.35,56.3818,110616.0
2018-09-06 15:15:00,70.91,70.92,70.8,70.81,54597.0,56.3818,56.3898,56.2944,56.3023,54597.0
2018-09-06 15:20:00,70.81,70.86,70.79,70.79,36801.0,56.3023,56.3421,56.2864,56.2864,36801.0
2018-09-06 15:25:00,70.79,70.85,70.77,70.81,47621.0,56.2864,56.3341,56.2705,56.3023,47621.0
2018-09-06 15:30:00,70.82,70.85,70.75,70.77,49013.0,56.3103,56.3341,56.2546,56.2705,49013.0
2018-09-06 15:35:00,70.77,70.79,70.73,70.74,39120.0,56.2705,56.2864,56.2387,56.2467,39120.0
2018-09-06 15:40:00,70.73,70.74,70.61,70.66,66279.0,56.2387,56.2467,56.1433,56.1831,66279.0
2018-09-06 15:45:00,70.66,70.68,70.6,70.64,88217.0,56.1831,56.199,56.1353,56.1672,88217.0
2018-09-06 15:50:00,70.63,70.67,70.6,70.63,138016.0,56.1592,56.191,56.1353,56.1592,138016.0
2018-09-06 15:55:00,70.63,70.66,70.51,70.54,302936.0,56.1592,56.1831,56.0638,56.0876,302936.0
2018-09-07 09:30:00,70.0,70.0,69.42,69.72,221522.0,55.6583,55.6583,55.1971,55.4356,221522.0
2018-09-07 09:35:00,69.71,69.95,69.65,69.88,49515.0,55.4277,55.6185,55.38,55.5629,49515.0
2018-09-07 09:40:00,69.88,69.93,69.56,69.66,97313.0,55.5629,55.6026,55.3084,55.3879,97313.0
2018-09-07 09:45:00,69.66,70.1,69.61,69.96,52569.0,55.3879,55.7378,55.3482,55.6265,52569.0
2018-09-07 09:50:00,69.97,70.22,69.96,70.11,48063.0,55.6344,55.8332,55.6265,55.7457,48063.0
2018-09-07 09:55:00,70.11,70.13,69.93,70.06,35452.0,55.7457,55.7616,55.6026,55.706,35452.0
2018-09-07 10:00:00,70.04,70.24,70.0,70.14,43741.0,55.6901,55.8491,55.6583,55.7696,43741.0
2018-09-07 10:05:00,70.15,70.19,70.05,70.16,50886.0,55.7775,55.8094,55.698,55.7855,50886.0
2018-09-07 10:10:00,70.17,70.23,70.11,70.18,40196.0,55.7934,55.8412,55.7457,55.8014,40196.0
2018-09-07 10:15:00,70.18,70.3,70.14,70.29,83706.0,55.8014,55.8968,55.7696,55.8889,83706.0
2018-09-07 10:20:00,70.27,70.29,70.14,70.2,70856.0,55.873,55.8889,55.7696,55.8173,70856.0
2018-09-07 10:25:00,70.19,70.21,69.92,69.92,55302.0,55.8094,55.8253,55.5947,55.5947,55302.0
2018-09-07 10:30:00,69.92,70.06,69.9,70.02,40267.0,55.5947,55.706,55.5788,55.6742,40267.0
2018-09-07 10:35:00,70.02,70.07,69.96,70.02,44391.0,55.6742,55.7139,55.6265,55.6742,44391.0
2018-09-07 10:40:00,70.04,70.07,69.86,69.87,42375.0,55.6901,55.7139,55.547,55.5549,42375.0
2018-09-07 10:45:00,69.89,70.08,69.89,70.01,35026.0,55.5708,55.7219,55.5708,55.6662,35026.0
2018-09-07 10:50:00,70.01,70.05,69.92,70.01,43425.0,55.6662,55.698,55.5947,55.6662,43425.0
2018-09-07 10:55:00,70.01,70.01,69.94,69.97,26487.0,55.6662,55.6662,55.6106,55.6344,26487.0
2018-09-07 11:00:00,69.98,70.18,69.98,70.16,41394.0,55.6424,55.8014,55.6424,55.7855,41394.0
2018-09-07 11:05:00,70.17,70.37,70.17,70.35,44422.0,55.7934,55.9525,55.7934,55.9366,44422.0
2018-09-07 11:10:00,70.35,70.42,70.35,70.42,43234.0,55.9366,55.9922,55.9366,55.9922,43234.0
2018-09-07 11:15:00,70.42,70.46,70.36,70.41,35571.0,55.9922,56.024,55.9445,55.9843,35571.0
2018-09-07 11:20:00,70.4,70.42,70.29,70.3,29566.0,55.9763,55.9922,55.8889,55.8968,29566.0
2018-09-07 11:25:00,70.29,70.49,70.28,70.49,34440.0,55.8889,56.0479,55.8809,56.0479,34440.0
2018-09-07 11:30:00,70.49,70.62,70.46,70.61,39446.0,56.0479,56.1513,56.024,56.1433,39446.0
2018-09-07 11:35:00,70.62,70.62,70.51,70.51,33707.0,56.1513,56.1513,56.0638,56.0638,33707.0
2018-09-07 11:40:00,70.52,70.54,70.47,70.53,31157.0,56.0717,56.0876,56.032,56.0797,31157.0
2018-09-07 11:45:00,70.54,70.56,70.41,70.42,27352.0,56.0876,56.1035,55.9843,55.9922,27352.0
2018-09-07 11:50:00,70.43,70.45,70.38,70.41,25000.0,56.0002,56.0161,55.9604,55.9843,25000.0
2018-09-07 11:55:00,70.41,70.43,70.35,70.37,18873.0,55.9843,56.0002,55.9366,55.9525,18873.0
2018-09-07 12:00:00,70.36,70.37,70.25,70.3,28401.0,55.9445,55.9525,55.8571,55.8968,28401.0
2018-09-07 12:05:00,70.3,70.31,70.02,70.03,56582.0,55.8968,55.9048,55.6742,55.6821,56582.0
2018-09-07 12:10:00,70.04,70.25,70.02,70.25,38384.0,55.6901,55.8571,55.6742,55.8571,38384.0
2018-09-07 12:15:00,70.25,70.25,70.05,70.06,30955.0,55.8571,55.8571,55.698,55.706,30955.0
2018-09-07 12:20:00,70.05,70.13,70.01,70.06,29311.0,55.698,55.7616,55.6662,55.706,29311.0
2018-09-07 12:25:00,70.06,70.09,70.0,70.03,31511.0,55.706,55.7298,55.6583,55.6821,31511.0
2018-09-07 12:30:00,70.03,70.12,70.0,70.08,31088.0,55.6821,55.7537,55.6583,55.7219,31088.0
2018-09-07 12:35:00,70.09,70.1,70.0,70.02,21534.0,55.7298,55.7378,55.6583,55.6742,21534.0
2018-09-07 12:40:00,70.03,70.04,69.92,69.96,23254.0,55.6821,55.6901,55.5947,55.6265,23254.0
2018-09-07 12:45:00,69.96,70.12,69.96,70.09,40884.0,55.6265,55.7537,55.6265,55.7298,40884.0
2018-09-07 12:50:00,70.1,70.1,70.06,70.08,20816.0,55.7378,55.7378,55.706,55.7219,20816.0
2018-09-07 12:55:00,70.07,70.08,70.02,70.03,15546.0,55.7139,55.7219,55.6742,55.6821,15546.0
2018-09-07 13:00:00,70.04,70.07,70.01,70.05,18250.0,55.6901,55.7139,55.6662,55.698,18250.0
2018-09-07 13:05:00,70.05,70.06,69.98,69.98,21327.0,55.698,55.706,55.6424,55.6424,21327.0
2018-09-07 13:10:00,69.97,70.0,69.9,69.9,18051.0,55.6344,55.6583,55.5788,55.5788,18051.0
2018-09-07 13:15:00,69.91,69.95,69.87,69.92,32090.0,55.5867,55.6185,55.5549,55.5947,32090.0
2018-09-07 13:20:00,69.91,69.92,69.87,69.89,28193.0,55.5867,55.5947,55.5549,55.5708,28193.0
2018-09-07 13:25:00,69.88,69.94,69.86,69.94,23161.0,55.5629,55.6106,55.547,55.6106,23161.0
2018-09-07 13:30:00,69.93,69.98,69.92,69.96,22148.0,55.6026,55.6424,55.5947,55.6265,22148.0
2018-09-07 13:35:00,69.97,69.98,69.93,69.94,26059.0,55.6344,55.6424,55.6026,55.6106,26059.0
2018-09-07 13:40:00,69.94,69.96,69.91,69.93,21804.0,55.6106,55.6265,55.5867,55.6026,21804.0
2018-09-07 13:45:00,69.94,70.01,69.92,69.93,26580.0,55.6106,55.6662,55.5947,55.6026,26580.0
2018-09-07 13:50:00,69.94,70.01,69.91,69.95,17732.0,55.6106,55.6662,55.5867,55.6185,17732.0
2018-09-07 13:55:00,69.95,69.97,69.88,69.89,20589.0,55.6185,55.6344,55.5629,55.5708,20589.0
2018-09-07 14:00:00,69.89,69.94,69.87,69.89,18439.0,55.5708,55.6106,55.5549,55.5708,18439.0
2018-09-07 14:05:00,69.88,69.95,69.86,69.94,17849.0,55.5629,55.6185,55.547,55.6106,17849.0
2018-09-07 14:10:00,69.95,70.04,69.95,69.97,22060.0,55.6185,55.6901,55.6185,55.6344,22060.0
2018-09-07 14:15:00,69.96,69.99,69.85,69.89,23242.0,55.6265,55.6503,55.539,55.5708,23242.0
2018-09-07 14:20:00,69.88,69.91,69.87,69.91,13120.0,55.5629,55.5867,55.5549,55.5867,13120.0
2018-09-07 14:25:00,69.92,70.05,69.91,70.05,27346.0,55.5947,55.698,55.5867,55.698,27346.0
2018-09-07 14:30:00,70.05,70.05,69.98,70.02,24841.0,55.698,55.698,55.6424,55.6742,24841.0
2018-09-07 14:35:00,70.02,70.05,70.0,70.03,14399.0,55.6742,55.698,55.6583,55.6821,14399.0
2018-09-07 14:40:00,70.04,70.06,69.95,70.0,26843.0,55.6901,55.706,55.6185,55.6583,26843.0
2018-09-07 14:45:00,70.0,70.05,69.99,70.02,23223.0,55.6583,55.698,55.6503,55.6742,23223.0
2018-09-07 14:50:00,70.03,70.13,70.02,70.12,20657.0,55.6821,55.7616,55.6742,55.7537,20657.0
2018-09-07 14:55:00,70.12,70.16,70.05,70.16,29763.0,55.7537,55.7855,55.698,55.7855,29763.0
2018-09-07 15:00:00,70.16,70.23,70.14,70.23,29652.0,55.7855,55.8412,55.7696,55.8412,29652.0
2018-09-07 15:05:00,70.23,70.24,70.2,70.22,29501.0,55.8412,55.8491,55.8173,55.8332,29501.0
2018-09-07 15:10:00,70.23,70.27,70.21,70.21,27290.0,55.8412,55.873,55.8253,55.8253,27290.0
2018-09-07 15:15:00,70.21,70.22,70.18,70.18,26860.0,55.8253,55.8332,55.8014,55.8014,26860.0
2018-09-07 15:20:00,70.17,70.18,70.07,70.08,31707.0,55.7934,55.8014,55.7139,55.7219,31707.0
2018-09-07 15:25:00,70.08,70.11,70.07,70.08,60823.0,55.7219,55.7457,55.7139,55.7219,60823.0
2018-09-07 15:30:00,70.09,70.18,70.05,70.17,70393.0,55.7298,55.8014,55.698,55.7934,70393.0
2018-09-07 15:35:00,70.18,70.27,70.16,70.26,60657.0,55.8014,55.873,55.7855,55.865,60657.0
2018-09-07 15:40:00,70.25,70.27,70.16,70.16,88094.0,55.8571,55.873,55.7855,55.7855,88094.0
2018-09-07 15:45:00,70.16,70.23,70.15,70.2,60873.0,55.7855,55.8412,55.7775,55.8173,60873.0
2018-09-07 15:50:00,70.2,70.29,70.15,70.28,119666.0,55.8173,55.8889,55.7775,55.8809,119666.0
2018-09-07 15:55:00,70.27,70.28,70.18,70.24,297328.0,55.873,55.8809,55.8014,55.8491,297328.0
2018-09-10 09:30:00,70.56,71.05,70.52,70.99,124441.0,56.1035,56.4932,56.0717,56.4454,124441.0
2018-09-10 09:35:00,70.98,71.09,70.86,70.93,46285.0,56.4375,56.525,56.3421,56.3977,46285.0
2018-09-10 09:40:00,70.94,70.98,70.9,70.96,69299.0,56.4057,56.4375,56.3739,56.4216,69299.0
2018-09-10 09:45:00,70.96,71.13,70.96,71.13,48037.0,56.4216,56.5568,56.4216,56.5568,48037.0
2018-09-10 09:50:00,71.14,71.14,71.01,71.02,80951.0,56.5647,56.5647,56.4613,56.4693,80951.0
2018-09-10 09:55:00,71.01,71.11,70.94,71.04,134531.0,56.4613,56.5409,56.4057,56.4852,134531.0
2018-09-10 10:00:00,71.04,71.06,70.97,71.01,65159.0,56.4852,56.5011,56.4295,56.4613,65159.0
2018-09-10 10:05:00,71.03,71.08,70.95,71.03,52227.0,56.4773,56.517,56.4136,56.4773,52227.0
2018-09-10 10:10:00,71.03,71.08,71.0,71.07,65870.0,56.4773,56.517,56.4534,56.5091,65870.0
2018-09-10 10:15:00,71.06,71.11,71.04,71.09,54280.0,56.5011,56.5409,56.4852,56.525,54280.0
2018-09-10 10:20:00,71.09,71.23,71.09,71.21,32622.0,56.525,56.6363,56.525,56.6204,32622.0
2018-09-10 10:25:00,71.21,71.37,71.19,71.36,41906.0,56.6204,56.7476,56.6045,56.7396,41906.0
2018-09-10 10:30:00,71.35,71.5,71.34,71.49,96646.0,56.7317,56.851,56.7237,56.843,96646.0
2018-09-10 10:35:00,71.49,71.55,71.37,71.42,72922.0,56.843,56.8907,56.7476,56.7873,72922.0
2018-09-10 10:40:00,71.42,71.51,71.41,71.48,36828.0,56.7873,56.8589,56.7794,56.8351,36828.0
2018-09-10 10:45:00,71.48,71.5,71.39,71.4,38770.0,56.8351,56.851,56.7635,56.7714,38770.0
2018-09-10 10:50:00,71.4,71.49,71.29,71.31,79295.0,56.7714,56.843,56.684,56.6999,79295.0
2018-09-10 10:55:00,71.31,71.41,71.31,71.34,69483.0,56.6999,56.7794,56.6999,56.7237,69483.0
2018-09-10 11:00:00,71.34,71.34,71.18,71.26,69683.0,56.7237,56.7237,56.5965,56.6601,69683.0
2018-09-10 11:05:00,71.25,71.36,71.21,71.36,40380.0,56.6522,56.7396,56.6204,56.7396,40380.0
2018-09-10 11:10:00,71.37,71.46,71.35,71.43,45387.0,56.7476,56.8192,56.7317,56.7953,45387.0
2018-09-10 11:15:00,71.44,71.51,71.44,71.51,46031.0,56.8032,56.8589,56.8032,56.8589,46031.0
2018-09-10 11:20:00,71.51,71.55,71.47,71.55,56226.0,56.8589,56.8907,56.8271,56.8907,56226.0
2018-09-10 11:25:00,71.55,71.64,71.53,71.57,57849.0,56.8907,56.9623,56.8748,56.9066,57849.0
2018-09-10 11:30:00,71.57,71.58,71.51,71.56,74259.0,56.9066,56.9146,56.8589,56.8987,74259.0
2018-09-10 11:35:00,71.57,71.6,71.53,71.54,70246.0,56.9066,56.9305,56.8748,56.8828,70246.0
2018-09-10 11:40:00,71.54,71.6,71.49,71.58,47597.0,56.8828,56.9305,56.843,56.9146,47597.0
2018-09-10 11:45:00,71.57,71.62,71.55,71.59,31045.0,56.9066,56.9464,56.8907,56.9225,31045.0
2018-09-10 11:50:00,71.59,71.65,71.55,71.56,45175.0,56.9225,56.9702,56.8907,56.8987,45175.0
2018-09-10 11:55:00,71.56,71.57,71.47,71.49,90454.0,56.8987,56.9066,56.8271,56.843,90454.0
2018-09-10 12:00:00,71.48,71.49,71.31,71.33,73960.0,56.8351,56.843,56.6999,56.7158,73960.0
2018-09-10 12:05:00,71.31,71.44,71.27,71.44,52543.0,56.6999,56.8032,56.6681,56.8032,52543.0
2018-09-10 12:10:00,71.44,71.44,71.34,71.37,42082.0,56.8032,56.8032,56.7237,56.7476,42082.0
2018-09-10 12:15:00,71.37,71.44,71.34,71.34,44941.0,56.7476,56.8032,56.7237,56.7237,44941.0
2018-09-10 12:20:00,71.34,71.39,71.32,71.33,31131.0,56.7237,56.7635,56.7078,56.7158,31131.0
2018-09-10 12:25:00,71.33,71.38,71.32,71.34,26587.0,56.7158,56.7555,56.7078,56.7237,26587.0
2018-09-10 12:30:00,71.35,71.42,71.34,71.41,38051.0,56.7317,56.7873,56.7237,56.7794,38051.0
2018-09-10 12:35:00,71.4,71.6,71.4,71.6,41905.0,56.7714,56.9305,56.7714,56.9305,41905.0
2018-09-10 12:40:00,71.59,71.6,71.5,71.54,31923.0,56.9225,56.9305,56.851,56.8828,31923.0
2018-09-10 12:45:00,71.55,71.56,71.45,71.49,27778.0,56.8907,56.8987,56.8112,56.843,27778.0
2018-09-10 12:50:00,71.48,71.55,71.46,71.53,17315.0,56.8351,56.8907,56.8192,56.8748,17315.0
2018-09-10 12:55:00,71.53,71.55,71.5,71.53,48379.0,56.8748,56.8907,56.851,56.8748,48379.0
2018-09-10 13:00:00,71.52,71.54,71.51,71.53,45875.0,56.8669,56.8828,56.8589,56.8748,45875.0
2018-09-10 13:05:00,71.53,71.54,71.45,71.47,20747.0,56.8748,56.8828,56.8112,56.8271,20747.0
2018-09-10 13:10:00,71.47,71.49,71.45,71.47,18941.0,56.8271,56.843,56.8112,56.8271,18941.0
2018-09-10 13:15:00,71.46,71.52,71.44,71.45,30307.0,56.8192,56.8669,56.8032,56.8112,30307.0
2018-09-10 13:20:00,71.46,71.51,71.46,71.47,17943.0,56.8192,56.8589,56.8192,56.8271,17943.0
2018-09-10 13:25:00,71.48,71.48,71.41,71.41,32985.0,56.8351,56.8351,56.7794,56.7794,32985.0
2018-09-10 13:30:00,71.4,71.43,71.39,71.42,22607.0,56.7714,56.7953,56.7635,56.7873,22607.0
2018-09-10 13:35:00,71.42,71.43,71.36,71.38,38410.0,56.7873,56.7953,56.7396,56.7555,38410.0
2018-09-10 13:40:00,71.38,71.38,71.33,71.33,40631.0,56.7555,56.7555,56.7158,56.7158,40631.0
2018-09-10 13:45:00,71.33,71.33,71.23,71.28,40381.0,56.7158,56.7158,56.6363,56.676,40381.0
2018-09-10 13:50:00,71.28,71.33,71.27,71.3,45780.0,56.676,56.7158,56.6681,56.6919,45780.0
2018-09-10 13:55:00,71.3,71.32,71.29,71.32,31655.0,56.6919,56.7078,56.684,56.7078,31655.0
2018-09-10 14:00:00,71.31,71.36,71.29,71.34,31009.0,56.6999,56.7396,56.684,56.7237,31009.0
2018-09-10 14:05:00,71.34,71.35,71.3,71.32,35894.0,56.7237,56.7317,56.6919,56.7078,35894.0
2018-09-10 14:10:00,71.33,71.33,71.31,71.32,41986.0,56.7158,56.7158,56.6999,56.7078,41986.0
2018-09-10 14:15:00,71.31,71.33,71.31,71.32,39010.0,56.6999,56.7158,56.6999,56.7078,39010.0
2018-09-10 14:20:00,71.31,71.39,71.31,71.39,49725.0,56.6999,56.7635,56.6999,56.7635,49725.0
2018-09-10 14:25:00,71.38,71.42,71.36,71.36,30351.0,56.7555,56.7873,56.7396,56.7396,30351.0
2018-09-10 14:30:00,71.37,71.41,71.36,71.39,22491.0,56.7476,56.7794,56.7396,56.7635,22491.0
2018-09-10 14:35:00,71.4,71.44,71.4,71.42,23773.0,56.7714,56.8032,56.7714,56.7873,23773.0
2018-09-10 14:40:00,71.41,71.42,71.37,71.38,61047.0,56.7794,56.7873,56.7476,56.7555,61047.0
2018-09-10 14:45:00,71.38,71.38,71.32,71.32,47104.0,56.7555,56.7555,56.7078,56.7078,47104.0
2018-09-10 14:50:00,71.32,71.33,71.26,71.26,46509.0,56.7078,56.7158,56.6601,56.6601,46509.0
2018-09-10 14:55:00,71.27,71.29,71.26,71.27,32423.0,56.6681,56.684,56.6601,56.6681,32423.0
2018-09-10 15:00:00,71.28,71.31,71.27,71.31,37316.0,56.676,56.6999,56.6681,56.6999,37316.0
2018-09-10 15:05:00,71.31,71.33,71.2,71.2,73702.0,56.6999,56.7158,56.6124,56.6124,73702.0
2018-09-10 15:10:00,71.2,71.22,71.18,71.22,35280.0,56.6124,56.6283,56.5965,56.6283,35280.0
2018-09-10 15:15:00,71.22,71.27,71.2,71.25,45157.0,56.6283,56.6681,56.6124,56.6522,45157.0
2018-09-10 15:20:00,71.26,71.27,71.25,71.25,19114.0,56.6601,56.6681,56.6522,56.6522,19114.0
2018-09-10 15:25:00,71.26,71.28,71.22,71.26,47009.0,56.6601,56.676,56.6283,56.6601,47009.0
2018-09-10 15:30:00,71.26,71.28,71.24,71.25,77584.0,56.6601,56.676,56.6442,56.6522,77584.0
2018-09-10 15:35:00,71.25,71.25,71.22,71.23,36905.0,56.6522,56.6522,56.6283,56.6363,36905.0
2018-09-10 15:40:00,71.23,71.26,71.18,71.18,93444.0,56.6363,56.6601,56.5965,56.5965,93444.0
2018-09-10 15:45:00,71.19,71.26,71.17,71.26,97018.0,56.6045,56.6601,56.5886,56.6601,97018.0
2018-09-10 15:50:00,71.25,71.27,71.2,71.2,74721.0,56.6522,56.6681,56.6124,56.6124,74721.0
2018-09-10 15:55:00,71.2,71.22,71.14,71.15,362533.0,56.6124,56.6283,56.5647,56.5727,362533.0
2018-09-11 09:30:00,70.99,71.07,70.6,70.95,113925.0,56.4454,56.5091,56.1353,56.4136,113925.0
2018-09-11 09:35:00,70.93,71.05,70.77,71.04,73302.0,56.3977,56.4932,56.2705,56.4852,73302.0
2018-09-11 09:40:00,71.06,71.08,70.89,70.95,26882.0,56.5011,56.517,56.3659,56.4136,26882.0
2018-09-11 09:45:00,70.96,71.23,70.93,71.2,42967.0,56.4216,56.6363,56.3977,56.6124,42967.0
2018-09-11 09:50:00,71.2,71.23,71.12,71.17,44774.0,56.6124,56.6363,56.5488,56.5886,44774.0
2018-09-11 09:55:00,71.17,71.33,71.16,71.32,64380.0,56.5886,56.7158,56.5806,56.7078,64380.0
2018-09-11 10:00:00,71.33,71.44,71.3,71.37,31478.0,56.7158,56.8032,56.6919,56.7476,31478.0
2018-09-11 10:05:00,71.36,71.56,71.36,71.53,33276.0,56.7396,56.8987,56.7396,56.8748,33276.0
2018-09-11 10:10:00,71.53,71.6,71.48,71.55,42874.0,56.8748,56.9305,56.8351,56.8907,42874.0
2018-09-11 10:15:00,71.55,71.59,71.54,71.57,29458.0,56.8907,56.9225,56.8828,56.9066,29458.0
2018-09-11 10:20:00,71.56,71.65,71.54,71.62,29879.0,56.8987,56.9702,56.8828,56.9464,29879.0
2018-09-11 10:25:00,71.62,71.65,71.58,71.63,42336.0,56.9464,56.9702,56.9146,56.9543,42336.0
2018-09-11 10:30:00,71.63,71.64,71.45,71.47,30085.0,56.9543,56.9623,56.8112,56.8271,30085.0
2018-09-11 10:35:00,71.47,71.55,71.46,71.46,60300.0,56.8271,56.8907,56.8192,56.8192,60300.0
2018-09-11 10:40:00,71.47,71.53,71.37,71.39,41376.0,56.8271,56.8748,56.7476,56.7635,41376.0
2018-09-11 10:45:00,71.38,71.48,71.38,71.45,27849.0,56.7555,56.8351,56.7555,56.8112,27849.0
2018-09-11 10:50:00,71.45,71.53,71.43,71.52,30579.0,56.8112,56.8748,56.7953,56.8669,30579.0
2018-09-11 10:55:00,71.53,71.65,71.52,71.63,40932.0,56.8748,56.9702,56.8669,56.9543,40932.0
2018-09-11 11:00:00,71.64,71.83,71.61,71.82,51174.0,56.9623,57.1133,56.9384,57.1054,51174.0
2018-09-11 11:05:00,71.83,71.84,71.75,71.79,25962.0,57.1133,57.1213,57.0497,57.0815,25962.0
2018-09-11 11:10:00,71.79,71.82,71.68,71.69,60958.0,57.0815,57.1054,56.9941,57.002,60958.0
2018-09-11 11:15:00,71.69,71.74,71.66,71.66,38802.0,57.002,57.0418,56.9782,56.9782,38802.0
2018-09-11 11:20:00,71.66,71.7,71.64,71.64,45497.0,56.9782,57.01,56.9623,56.9623,45497.0
2018-09-11 11:25:00,71.64,71.65,71.56,71.56,37570.0,56.9623,56.9702,56.8987,56.8987,37570.0
2018-09-11 11:30:00,71.56,71.59,71.51,71.54,53859.0,56.8987,56.9225,56.8589,56.8828,53859.0
2018-09-11 11:35:00,71.54,71.66,71.54,71.57,35790.0,56.8828,56.9782,56.8828,56.9066,35790.0
2018-09-11 11:40:00,71.57,71.59,71.53,71.55,21548.0,56.9066,56.9225,56.8748,56.8907,21548.0
2018-09-11 11:45:00,71.55,71.58,71.49,71.57,25809.0,56.8907,56.9146,56.843,56.9066,25809.0
2018-09-11 11:50:00,71.57,71.73,71.57,71.72,25953.0,56.9066,57.0338,56.9066,57.0259,25953.0
2018-09-11 11:55:00,71.73,71.87,71.73,71.87,27047.0,57.0338,57.1451,57.0338,57.1451,27047.0
2018-09-11 12:00:00,71.86,71.89,71.84,71.85,43656.0,57.1372,57.1611,57.1213,57.1292,43656.0
2018-09-11 12:05:00,71.86,71.87,71.72,71.74,81923.0,57.1372,57.1451,57.0259,57.0418,81923.0
2018-09-11 12:10:00,71.75,71.9,71.74,71.81,113319.0,57.0497,57.169,57.0418,57.0974,113319.0
2018-09-11 12:15:00,71.81,71.83,71.7,71.73,39521.0,57.0974,57.1133,57.01,57.0338,39521.0
2018-09-11 12:20:00,71.74,71.85,71.74,71.81,25214.0,57.0418,57.1292,57.0418,57.0974,25214.0
2018-09-11 12:25:00,71.82,71.97,71.82,71.95,86766.0,57.1054,57.2247,57.1054,57.2088,86766.0
2018-09-11 12:30:00,71.95,72.0,71.94,71.99,23617.0,57.2088,57.2485,57.2008,57.2406,23617.0
2018-09-11 12:35:00,72.0,72.08,71.97,72.07,42847.0,57.2485,57.3121,57.2247,57.3042,42847.0
2018-09-11 12:40:00,72.06,72.06,71.99,72.03,46447.0,57.2962,57.2962,57.2406,57.2724,46447.0
2018-09-11 12:45:00,72.02,72.03,71.91,71.93,24644.0,57.2644,57.2724,57.177,57.1929,24644.0
2018-09-11 12:50:00,71.93,71.97,71.9,71.96,26727.0,57.1929,57.2247,57.169,57.2167,26727.0
2018-09-11 12:55:00,71.95,72.02,71.95,71.99,38002.0,57.2088,57.2644,57.2088,57.2406,38002.0
2018-09-11 13:00:00,71.98,72.03,71.94,71.98,39639.0,57.2326,57.2724,57.2008,57.2326,39639.0
2018-09-11 13:05:00,71.98,72.0,71.95,71.98,80435.0,57.2326,57.2485,57.2088,57.2326,80435.0
2018-09-11 13:10:00,71.99,72.03,71.96,71.96,91458.0,57.2406,57.2724,57.2167,57.2167,91458.0
2018-09-11 13:15:00,71.96,72.04,71.96,72.0,48722.0,57.2167,57.2803,57.2167,57.2485,48722.0
2018-09-11 13:20:00,72.0,72.01,71.92,71.95,43838.0,57.2485,57.2565,57.1849,57.2088,43838.0
2018-09-11 13:25:00,71.96,71.96,71.89,71.91,62901.0,57.2167,57.2167,57.1611,57.177,62901.0
2018-09-11 13:30:00,71.9,71.95,71.89,71.91,32387.0,57.169,57.2088,57.1611,57.177,32387.0
2018-09-11 13:35:00,71.9,71.94,71.88,71.88,37510.0,57.169,57.2008,57.1531,57.1531,37510.0
2018-09-11 13:40:00,71.89,71.9,71.78,71.8,25684.0,57.1611,57.169,57.0736,57.0895,25684.0
2018-09-11 13:45:00,71.8,71.81,71.69,71.69,45798.0,57.0895,57.0974,57.002,57.002,45798.0
2018-09-11 13:50:00,71.69,71.77,71.67,71.77,40800.0,57.002,57.0656,56.9861,57.0656,40800.0
2018-09-11 13:55:00,71.77,71.82,71.73,71.8,19018.0,57.0656,57.1054,57.0338,57.0895,19018.0
2018-09-11 14:00:00,71.79,71.8,71.71,71.72,24213.0,57.0815,57.0895,57.0179,57.0259,24213.0
2018-09-11 14:05:00,71.72,71.73,71.68,71.7,16051.0,57.0259,57.0338,56.9941,57.01,16051.0
2018-09-11 14:10:00,71.7,71.73,71.64,71.68,22988.0,57.01,57.0338,56.9623,56.9941,22988.0
2018-09-11 14:15:00,71.67,71.71,71.61,71.61,28620.0,56.9861,57.0179,56.9384,56.9384,28620.0
2018-09-11 14:20:00,71.61,71.61,71.55,71.56,19569.0,56.9384,56.9384,56.8907,56.8987,19569.0
2018-09-11 14:25:00,71.56,71.59,71.55,71.58,20033.0,56.8987,56.9225,56.8907,56.9146,20033.0
2018-09-11 14:30:00,71.58,71.59,71.53,71.58,31387.0,56.9146,56.9225,56.8748,56.9146,31387.0
2018-09-11 14:35:00,71.59,71.64,71.58,71.6,29017.0,56.9225,56.9623,56.9146,56.9305,29017.0
2018-09-11 14:40:00,71.61,71.69,71.6,71.68,29829.0,56.9384,57.002,56.9305,56.9941,29829.0
2018-09-11 14:45:00,71.69,71.73,71.67,71.68,30309.0,57.002,57.0338,56.9861,56.9941,30309.0
2018-09-11 14:50:00,71.68,71.74,71.68,71.72,12706.0,56.9941,57.0418,56.9941,57.0259,12706.0
2018-09-11 14:55:00,71.72,71.73,71.65,71.65,17515.0,57.0259,57.0338,56.9702,56.9702,17515.0
2018-09-11 15:00:00,71.66,71.69,71.66,71.69,22156.0,56.9782,57.002,56.9782,57.002,22156.0
2018-09-11 15:05:00,71.69,71.7,71.65,71.66,19827.0,57.002,57.01,56.9702,56.9782,19827.0
2018-09-11 15:10:00,71.67,71.67,71.64,71.64,22388.0,56.9861,56.9861,56.9623,56.9623,22388.0
2018-09-11 15:15:00,71.65,71.72,71.64,71.64,41547.0,56.9702,57.0259,56.9623,56.9623,41547.0
2018-09-11 15:20:00,71.65,71.65,71.54,71.56,30615.0,56.9702,56.9702,56.8828,56.8987,30615.0
2018-09-11 15:25:00,71.57,71.64,71.56,71.59,21554.0,56.9066,56.9623,56.8987,56.9225,21554.0
2018-09-11 15:30:00,71.59,71.6,71.54,71.56,38787.0,56.9225,56.9305,56.8828,56.8987,38787.0
2018-09-11 15:35:00,71.56,71.64,71.56,71.63,40946.0,56.8987,56.9623,56.8987,56.9543,40946.0
2018-09-11 15:40:00,71.62,71.63,71.53,71.54,39307.0,56.9464,56.9543,56.8748,56.8828,39307.0
2018-09-11 15:45:00,71.54,71.54,71.47,71.52,90431.0,56.8828,56.8828,56.8271,56.8669,90431.0
2018-09-11 15:50:00,71.51,71.53,71.46,71.47,79651.0,56.8589,56.8748,56.8192,56.8271,79651.0
2018-09-11 15:55:00,71.47,71.5,71.44,71.47,157019.0,56.8271,56.851,56.8032,56.8271,157019.0
2018-09-12 09:30:00,72.15,72.46,71.97,72.03,176229.0,57.3678,57.6143,57.2247,57.2724,176229.0
2018-09-12 09:35:00,72.05,72.14,71.82,72.0,63389.0,57.2883,57.3598,57.1054,57.2485,63389.0
2018-09-12 09:40:00,72.0,72.24,72.0,72.23,38189.0,57.2485,57.4393,57.2485,57.4314,38189.0
2018-09-12 09:45:00,72.25,72.33,72.22,72.26,150415.0,57.4473,57.5109,57.4234,57.4552,150415.0
2018-09-12 09:50:00,72.25,72.34,72.03,72.06,77914.0,57.4473,57.5189,57.2724,57.2962,77914.0
2018-09-12 09:55:00,72.06,72.17,71.92,71.94,51790.0,57.2962,57.3837,57.1849,57.2008,51790.0
2018-09-12 10:00:00,71.92,72.0,71.87,71.87,26704.0,57.1849,57.2485,57.1451,57.1451,26704.0
2018-09-12 10:05:00,71.89,71.96,71.82,71.92,89586.0,57.1611,57.2167,57.1054,57.1849,89586.0
2018-09-12 10:10:00,71.9,71.9,71.69,71.81,47056.0,57.169,57.169,57.002,57.0974,47056.0
2018-09-12 10:15:00,71.8,71.95,71.79,71.94,28014.0,57.0895,57.2088,57.0815,57.2008,28014.0
2018-09-12 10:20:00,71.94,72.0,71.88,71.98,30441.0,57.2008,57.2485,57.1531,57.2326,30441.0
2018-09-12 10:25:00,71.97,71.98,71.92,71.92,29132.0,57.2247,57.2326,57.1849,57.1849,29132.0
2018-09-12 10:30:00,71.91,72.06,71.74,72.01,63869.0,57.177,57.2962,57.0418,57.2565,63869.0
2018-09-12 10:35:00,72.02,72.11,72.01,72.09,66765.0,57.2644,57.336,57.2565,57.3201,66765.0
2018-09-12 10:40:00,72.09,72.25,72.09,72.17,73463.0,57.3201,57.4473,57.3201,57.3837,73463.0
2018-09-12 10:45:00,72.17,72.28,72.09,72.25,46390.0,57.3837,57.4711,57.3201,57.4473,46390.0
2018-09-12 10:50:00,72.3,72.34,72.24,72.34,41747.0,57.4871,57.5189,57.4393,57.5189,41747.0
2018-09-12 10:55:00,72.34,72.34,72.21,72.22,50747.0,57.5189,57.5189,57.4155,57.4234,50747.0
2018-09-12 11:00:00,72.22,72.24,72.13,72.13,40724.0,57.4234,57.4393,57.3519,57.3519,40724.0
2018-09-12 11:05:00,72.13,72.18,72.1,72.16,25488.0,57.3519,57.3916,57.328,57.3757,25488.0
2018-09-12 11:10:00,72.16,72.34,72.15,72.3,83137.0,57.3757,57.5189,57.3678,57.4871,83137.0
2018-09-12 11:15:00,72.32,72.36,72.25,72.36,69520.0,57.503,57.5348,57.4473,57.5348,69520.0
2018-09-12 11:20:00,72.35,72.35,72.16,72.2,60422.0,57.5268,57.5268,57.3757,57.4075,60422.0
2018-09-12 11:25:00,72.2,72.25,72.12,72.15,48021.0,57.4075,57.4473,57.3439,57.3678,48021.0
2018-09-12 11:30:00,72.16,72.22,72.13,72.22,56908.0,57.3757,57.4234,57.3519,57.4234,56908.0
2018-09-12 11:35:00,72.22,72.23,72.14,72.16,45206.0,57.4234,57.4314,57.3598,57.3757,45206.0
2018-09-12 11:40:00,72.17,72.19,72.07,72.11,41070.0,57.3837,57.3996,57.3042,57.336,41070.0
2018-09-12 11:45:00,72.1,72.13,72.05,72.06,38020.0,57.328,57.3519,57.2883,57.2962,38020.0
2018-09-12 11:50:00,72.05,72.06,71.92,72.03,41009.0,57.2883,57.2962,57.1849,57.2724,41009.0
2018-09-12 11:55:00,72.03,72.2,72.01,72.15,39698.0,57.2724,57.4075,57.2565,57.3678,39698.0
2018-09-12 12:00:00,72.15,72.2,72.13,72.14,33414.0,57.3678,57.4075,57.3519,57.3598,33414.0
2018-09-12 12:05:00,72.13,72.27,72.07,72.09,59098.0,57.3519,57.4632,57.3042,57.3201,59098.0
2018-09-12 12:10:00,72.08,72.17,72.08,72.12,33205.0,57.3121,57.3837,57.3121,57.3439,33205.0
2018-09-12 12:15:00,72.11,72.12,71.97,71.99,36208.0,57.336,57.3439,57.2247,57.2406,36208.0
2018-09-12 12:20:00,71.99,72.11,71.98,72.11,32905.0,57.2406,57.336,57.2326,57.336,32905.0
2018-09-12 12:25:00,72.12,72.22,72.08,72.22,23377.0,57.3439,57.4234,57.3121,57.4234,23377.0
2018-09-12 12:30:00,72.22,72.22,72.14,72.17,24933.0,57.4234,57.4234,57.3598,57.3837,24933.0
2018-09-12 12:35:00,72.16,72.19,72.09,72.15,30012.0,57.3757,57.3996,57.3201,57.3678,30012.0
2018-09-12 12:40:00,72.15,72.18,72.12,72.15,24967.0,57.3678,57.3916,57.3439,57.3678,24967.0
2018-09-12 12:45:00,72.14,72.15,71.97,72.05,29409.0,57.3598,57.3678,57.2247,57.2883,29409.0
2018-09-12 12:50:00,72.05,72.21,72.05,72.18,24110.0,57.2883,57.4155,57.2883,57.3916,24110.0
2018-09-12 12:55:00,72.19,72.23,72.16,72.22,19265.0,57.3996,57.4314,57.3757,57.4234,19265.0
2018-09-12 13:00:00,72.22,72.28,72.2,72.27,27408.0,57.4234,57.4711,57.4075,57.4632,27408.0
2018-09-12 13:05:00,72.28,72.33,72.23,72.24,33541.0,57.4711,57.5109,57.4314,57.4393,33541.0
2018-09-12 13:10:00,72.23,72.29,72.21,72.28,22601.0,57.4314,57.4791,57.4155,57.4711,22601.0
2018-09-12 13:15:00,72.28,72.31,72.26,72.31,32271.0,57.4711,57.495,57.4552,57.495,32271.0
2018-09-12 13:20:00,72.33,72.39,72.32,72.34,40444.0,57.5109,57.5586,57.503,57.5189,40444.0
2018-09-12 13:25:00,72.34,72.39,72.33,72.36,31103.0,57.5189,57.5586,57.5109,57.5348,31103.0
2018-09-12 13:30:00,72.36,72.4,72.33,72.36,24993.0,57.5348,57.5666,57.5109,57.5348,24993.0
2018-09-12 13:35:00,72.36,72.45,72.35,72.4,22450.0,57.5348,57.6063,57.5268,57.5666,22450.0
2018-09-12 13:40:00,72.4,72.47,72.37,72.4,26434.0,57.5666,57.6222,57.5427,57.5666,26434.0
2018-09-12 13:45:00,72.4,72.4,72.26,72.37,19693.0,57.5666,57.5666,57.4552,57.5427,19693.0
2018-09-12 13:50:00,72.37,72.4,72.33,72.4,27785.0,57.5427,57.5666,57.5109,57.5666,27785.0
2018-09-12 13:55:00,72.39,72.47,72.36,72.46,23644.0,57.5586,57.6222,57.5348,57.6143,23644.0
2018-09-12 14:00:00,72.45,72.53,72.44,72.52,31545.0,57.6063,57.6699,57.5984,57.662,31545.0
2018-09-12 14:05:00,72.52,72.52,72.41,72.46,23298.0,57.662,57.662,57.5745,57.6143,23298.0
2018-09-12 14:10:00,72.47,72.49,72.41,72.47,20722.0,57.6222,57.6381,57.5745,57.6222,20722.0
2018-09-12 14:15:00,72.46,72.48,72.42,72.48,30699.0,57.6143,57.6302,57.5825,57.6302,30699.0
2018-09-12 14:20:00,72.48,72.5,72.39,72.42,35040.0,57.6302,57.6461,57.5586,57.5825,35040.0
2018-09-12 14:25:00,72.42,72.45,72.4,72.44,39864.0,57.5825,57.6063,57.5666,57.5984,39864.0
2018-09-12 14:30:00,72.43,72.45,72.41,72.44,29859.0,57.5904,57.6063,57.5745,57.5984,29859.0
2018-09-12 14:35:00,72.44,72.45,72.36,72.38,27271.0,57.5984,57.6063,57.5348,57.5507,27271.0
2018-09-12 14:40:00,72.38,72.42,72.36,72.4,19258.0,57.5507,57.5825,57.5348,57.5666,19258.0
2018-09-12 14:45:00,72.4,72.41,72.32,72.36,29120.0,57.5666,57.5745,57.503,57.5348,29120.0
2018-09-12 14:50:00,72.36,72.37,72.32,72.36,15350.0,57.5348,57.5427,57.503,57.5348,15350.0
2018-09-12 14:55:00,72.37,72.38,72.35,72.37,19038.0,57.5427,57.5507,57.5268,57.5427,19038.0
2018-09-12 15:00:00,72.36,72.38,72.34,72.37,24008.0,57.5348,57.5507,57.5189,57.5427,24008.0
2018-09-12 15:05:00,72.36,72.38,72.33,72.35,31737.0,57.5348,57.5507,57.5109,57.5268,31737.0
2018-09-12 15:10:00,72.35,72.4,72.34,72.38,21569.0,57.5268,57.5666,57.5189,57.5507,21569.0
2018-09-12 15:15:00,72.38,72.41,72.37,72.38,23329.0,57.5507,57.5745,57.5427,57.5507,23329.0
2018-09-12 15:20:00,72.38,72.46,72.38,72.45,28024.0,57.5507,57.6143,57.5507,57.6063,28024.0
2018-09-12 15:25:00,72.46,72.5,72.45,72.5,31628.0,57.6143,57.6461,57.6063,57.6461,31628.0
2018-09-12 15:30:00,72.5,72.5,72.37,72.38,47320.0,57.6461,57.6461,57.5427,57.5507,47320.0
2018-09-12 15:35:00,72.39,72.39,72.19,72.22,81629.0,57.5586,57.5586,57.3996,57.4234,81629.0
2018-09-12 15:40:00,72.22,72.25,72.16,72.19,110278.0,57.4234,57.4473,57.3757,57.3996,110278.0
2018-09-12 15:45:00,72.18,72.2,72.12,72.15,223834.0,57.3916,57.4075,57.3439,57.3678,223834.0
2018-09-12 15:50:00,72.16,72.19,72.08,72.16,191984.0,57.3757,57.3996,57.3121,57.3757,191984.0
2018-09-12 15:55:00,72.15,72.16,71.86,71.97,597372.0,57.3678,57.3757,57.1372,57.2247,597372.0
2018-09-13 09:30:00,71.99,72.06,71.75,71.76,80765.0,57.2406,57.2962,57.0497,57.0577,80765.0
2018-09-13 09:35:00,71.78,71.82,71.54,71.68,60090.0,57.0736,57.1054,56.8828,56.9941,60090.0
2018-09-13 09:40:00,71.68,71.71,71.55,71.59,26728.0,56.9941,57.0179,56.8907,56.9225,26728.0
2018-09-13 09:45:00,71.6,71.63,71.43,71.46,73271.0,56.9305,56.9543,56.7953,56.8192,73271.0
2018-09-13 09:50:00,71.47,71.52,71.36,71.39,47131.0,56.8271,56.8669,56.7396,56.7635,47131.0
2018-09-13 09:55:00,71.38,71.38,71.15,71.26,53294.0,56.7555,56.7555,56.5727,56.6601,53294.0
2018-09-13 10:00:00,71.28,71.48,71.28,71.44,42235.0,56.676,56.8351,56.676,56.8032,42235.0
2018-09-13 10:05:00,71.44,71.74,71.44,71.74,35331.0,56.8032,57.0418,56.8032,57.0418,35331.0
2018-09-13 10:10:00,71.75,71.77,71.64,71.68,56801.0,57.0497,57.0656,56.9623,56.9941,56801.0
2018-09-13 10:15:00,71.68,71.69,71.25,71.37,49752.0,56.9941,57.002,56.6522,56.7476,49752.0
2018-09-13 10:20:00,71.37,71.38,71.25,71.26,36798.0,56.7476,56.7555,56.6522,56.6601,36798.0
2018-09-13 10:25:00,71.26,71.32,71.12,71.16,38830.0,56.6601,56.7078,56.5488,56.5806,38830.0
2018-09-13 10:30:00,71.18,71.44,71.17,71.39,34371.0,56.5965,56.8032,56.5886,56.7635,34371.0
2018-09-13 10:35:00,71.4,71.46,71.23,71.33,39396.0,56.7714,56.8192,56.6363,56.7158,39396.0
2018-09-13 10:40:00,71.33,71.43,71.28,71.4,31754.0,56.7158,56.7953,56.676,56.7714,31754.0
2018-09-13 10:45:00,71.4,71.54,71.37,71.54,37878.0,56.7714,56.8828,56.7476,56.8828,37878.0
2018-09-13 10:50:00,71.55,71.64,71.53,71.64,79175.0,56.8907,56.9623,56.8748,56.9623,79175.0
2018-09-13 10:55:00,71.64,71.72,71.6,71.72,25941.0,56.9623,57.0259,56.9305,57.0259,25941.0
2018-09-13 11:00:00,71.73,71.79,71.68,71.78,36318.0,57.0338,57.0815,56.9941,57.0736,36318.0
2018-09-13 11:05:00,71.78,71.91,71.78,71.89,37208.0,57.0736,57.177,57.0736,57.1611,37208.0
2018-09-13 11:10:00,71.88,71.89,71.75,71.79,27283.0,57.1531,57.1611,57.0497,57.0815,27283.0
2018-09-13 11:15:00,71.79,71.81,71.66,71.67,44776.0,57.0815,57.0974,56.9782,56.9861,44776.0
2018-09-13 11:20:00,71.67,71.72,71.64,71.64,30171.0,56.9861,57.0259,56.9623,56.9623,30171.0
2018-09-13 11:25:00,71.64,71.68,71.57,71.67,30625.0,56.9623,56.9941,56.9066,56.9861,30625.0
2018-09-13 11:30:00,71.67,71.75,71.67,71.74,16025.0,56.9861,57.0497,56.9861,57.0418,16025.0
2018-09-13 11:35:00,71.76,71.86,71.75,71.85,16035.0,57.0577,57.1372,57.0497,57.1292,16035.0
2018-09-13 11:40:00,71.85,71.98,71.84,71.94,18961.0,57.1292,57.2326,57.1213,57.2008,18961.0
2018-09-13 11:45:00,71.94,72.06,71.9,72.0,34556.0,57.2008,57.2962,57.169,57.2485,34556.0
2018-09-13 11:50:00,71.99,72.04,71.99,71.99,21780.0,57.2406,57.2803,57.2406,57.2406,21780.0
2018-09-13 11:55:00,71.97,72.09,71.93,72.08,36164.0,57.2247,57.3201,57.1929,57.3121,36164.0
2018-09-13 12:00:00,72.08,72.15,72.08,72.13,26975.0,57.3121,57.3678,57.3121,57.3519,26975.0
2018-09-13 12:05:00,72.13,72.18,72.09,72.17,23967.0,57.3519,57.3916,57.3201,57.3837,23967.0
2018-09-13 12:10:00,72.17,72.3,72.17,72.3,46999.0,57.3837,57.4871,57.3837,57.4871,46999.0
2018-09-13 12:15:00,72.3,72.45,72.3,72.42,34426.0,57.4871,57.6063,57.4871,57.5825,34426.0
2018-09-13 12:20:00,72.44,72.46,72.39,72.45,32335.0,57.5984,57.6143,57.5586,57.6063,32335.0
2018-09-13 12:25:00,72.45,72.54,72.44,72.5,23633.0,57.6063,57.6779,57.5984,57.6461,23633.0
2018-09-13 12:30:00,72.5,72.51,72.42,72.46,24414.0,57.6461,57.654,57.5825,57.6143,24414.0
2018-09-13 12:35:00,72.45,72.48,72.43,72.46,19576.0,57.6063,57.6302,57.5904,57.6143,19576.0
2018-09-13 12:40:00,72.47,72.47,72.41,72.47,19450.0,57.6222,57.6222,57.5745,57.6222,19450.0
2018-09-13 12:45:00,72.46,72.5,72.44,72.46,20079.0,57.6143,57.6461,57.5984,57.6143,20079.0
2018-09-13 12:50:00,72.47,72.52,72.44,72.48,32219.0,57.6222,57.662,57.5984,57.6302,32219.0
2018-09-13 12:55:00,72.48,72.5,72.44,72.47,12881.0,57.6302,57.6461,57.5984,57.6222,12881.0
2018-09-13 13:00:00,72.48,72.51,72.46,72.47,12604.0,57.6302,57.654,57.6143,57.6222,12604.0
2018-09-13 13:05:00,72.47,72.5,72.41,72.42,23690.0,57.6222,57.6461,57.5745,57.5825,23690.0
2018-09-13 13:10:00,72.41,72.44,72.36,72.4,52440.0,57.5745,57.5984,57.5348,57.5666,52440.0
2018-09-13 13:15:00,72.4,72.41,72.34,72.35,11120.0,57.5666,57.5745,57.5189,57.5268,11120.0
2018-09-13 13:20:00,72.36,72.38,72.31,72.32,31551.0,57.5348,57.5507,57.495,57.503,31551.0
2018-09-13 13:25:00,72.32,72.37,72.3,72.36,19140.0,57.503,57.5427,57.4871,57.5348,19140.0
2018-09-13 13:30:00,72.35,72.43,72.35,72.41,19951.0,57.5268,57.5904,57.5268,57.5745,19951.0
2018-09-13 13:35:00,72.41,72.41,72.36,72.41,23156.0,57.5745,57.5745,57.5348,57.5745,23156.0
2018-09-13 13:40:00,72.42,72.43,72.4,72.4,17823.0,57.5825,57.5904,57.5666,57.5666,17823.0
2018-09-13 13:45:00,72.39,72.42,72.31,72.31,41379.0,57.5586,57.5825,57.495,57.495,41379.0
2018-09-13 13:50:00,72.31,72.31,72.24,72.25,14782.0,57.495,57.495,57.4393,57.4473,14782.0
2018-09-13 13:55:00,72.26,72.32,72.26,72.3,23467.0,57.4552,57.503,57.4552,57.4871,23467.0
2018-09-13 14:00:00,72.31,72.41,72.3,72.4,22147.0,57.495,57.5745,57.4871,57.5666,22147.0
2018-09-13 14:05:00,72.39,72.41,72.39,72.4,19282.0,57.5586,57.5745,57.5586,57.5666,19282.0
2018-09-13 14:10:00,72.4,72.44,72.39,72.44,36568.0,57.5666,57.5984,57.5586,57.5984,36568.0
2018-09-13 14:15:00,72.43,72.51,72.43,72.44,25396.0,57.5904,57.654,57.5904,57.5984,25396.0
2018-09-13 14:20:00,72.44,72.44,72.34,72.38,28054.0,57.5984,57.5984,57.5189,57.5507,28054.0
2018-09-13 14:25:00,72.37,72.51,72.37,72.51,18810.0,57.5427,57.654,57.5427,57.654,18810.0
2018-09-13 14:30:00,72.51,72.57,72.51,72.55,16669.0,57.654,57.7017,57.654,57.6858,16669.0
2018-09-13 14:35:00,72.56,72.56,72.49,72.51,14793.0,57.6938,57.6938,57.6381,57.654,14793.0
2018-09-13 14:40:00,72.52,72.55,72.5,72.51,26649.0,57.662,57.6858,57.6461,57.654,26649.0
2018-09-13 14:45:00,72.52,72.52,72.47,72.48,29776.0,57.662,57.662,57.6222,57.6302,29776.0
2018-09-13 14:50:00,72.48,72.48,72.34,72.37,33896.0,57.6302,57.6302,57.5189,57.5427,33896.0
2018-09-13 14:55:00,72.36,72.37,72.34,72.36,32812.0,57.5348,57.5427,57.5189,57.5348,32812.0
2018-09-13 15:00:00,72.36,72.39,72.35,72.39,26536.0,57.5348,57.5586,57.5268,57.5586,26536.0
2018-09-13 15:05:00,72.38,72.38,72.3,72.34,58166.0,57.5507,57.5507,57.4871,57.5189,58166.0
2018-09-13 15:10:00,72.34,72.48,72.32,72.48,45089.0,57.5189,57.6302,57.503,57.6302,45089.0
2018-09-13 15:15:00,72.47,72.5,72.44,72.49,29464.0,57.6222,57.6461,57.5984,57.6381,29464.0
2018-09-13 15:20:00,72.49,72.51,72.45,72.46,19513.0,57.6381,57.654,57.6063,57.6143,19513.0
2018-09-13 15:25:00,72.46,72.46,72.39,72.41,16129.0,57.6143,57.6143,57.5586,57.5745,16129.0
2018-09-13 15:30:00,72.42,72.44,72.37,72.43,43598.0,57.5825,57.5984,57.5427,57.5904,43598.0
2018-09-13 15:35:00,72.44,72.46,72.4,72.42,47029.0,57.5984,57.6143,57.5666,57.5825,47029.0
2018-09-13 15:40:00,72.43,72.48,72.41,72.47,48894.0,57.5904,57.6302,57.5745,57.6222,48894.0
2018-09-13 15:45:00,72.46,72.47,72.39,72.45,90480.0,57.6143,57.6222,57.5586,57.6063,90480.0
2018-09-13 15:50:00,72.46,72.5,72.45,72.5,57269.0,57.6143,57.6461,57.6063,57.6461,57269.0
2018-09-13 15:55:00,72.5,72.58,72.5,72.57,188626.0,57.6461,57.7097,57.6461,57.7017,188626.0
2018-09-14 09:30:00,72.41,72.89,72.41,72.79,96466.0,57.5745,57.9562,57.5745,57.8767,96466.0
2018-09-14 09:35:00,72.82,72.98,72.77,72.98,43435.0,57.9005,58.0277,57.8608,58.0277,43435.0
2018-09-14 09:40:00,72.97,72.99,72.83,72.89,31497.0,58.0198,58.0357,57.9085,57.9562,31497.0
2018-09-14 09:45:00,72.89,73.08,72.89,73.0,83534.0,57.9562,58.1072,57.9562,58.0436,83534.0
2018-09-14 09:50:00,72.98,73.31,72.96,73.27,64974.0,58.0277,58.2901,58.0118,58.2583,64974.0
2018-09-14 09:55:00,73.26,73.26,73.07,73.17,35678.0,58.2504,58.2504,58.0993,58.1788,35678.0
2018-09-14 10:00:00,73.17,73.29,73.06,73.07,52253.0,58.1788,58.2742,58.0913,58.0993,52253.0
2018-09-14 10:05:00,73.08,73.11,72.88,72.94,41304.0,58.1072,58.1311,57.9482,57.9959,41304.0
2018-09-14 10:10:00,72.94,73.05,72.88,72.92,49615.0,57.9959,58.0834,57.9482,57.98,49615.0
2018-09-14 10:15:00,72.91,73.18,72.91,73.15,51162.0,57.9721,58.1868,57.9721,58.1629,51162.0
2018-09-14 10:20:00,73.15,73.15,72.97,73.03,66789.0,58.1629,58.1629,58.0198,58.0675,66789.0
2018-09-14 10:25:00,73.03,73.03,72.9,72.9,36517.0,58.0675,58.0675,57.9641,57.9641,36517.0
2018-09-14 10:30:00,72.9,72.98,72.84,72.88,33765.0,57.9641,58.0277,57.9164,57.9482,33765.0
2018-09-14 10:35:00,72.88,72.99,72.88,72.93,34161.0,57.9482,58.0357,57.9482,57.988,34161.0
2018-09-14 10:40:00,72.92,72.97,72.87,72.96,33065.0,57.98,58.0198,57.9403,58.0118,33065.0
2018-09-14 10:45:00,72.96,72.97,72.81,72.88,50696.0,58.0118,58.0198,57.8926,57.9482,50696.0
2018-09-14 10:50:00,72.88,72.95,72.87,72.94,29358.0,57.9482,58.0039,57.9403,57.9959,29358.0
2018-09-14 10:55:00,72.94,72.97,72.91,72.96,29522.0,57.9959,58.0198,57.9721,58.0118,29522.0
2018-09-14 11:00:00,72.97,73.09,72.94,73.03,32813.0,58.0198,58.1152,57.9959,58.0675,32813.0
2018-09-14 11:05:00,73.03,73.19,73.03,73.18,28245.0,58.0675,58.1947,58.0675,58.1868,28245.0
2018-09-14 11:10:00,73.18,73.23,73.13,73.23,41825.0,58.1868,58.2265,58.147,58.2265,41825.0
2018-09-14 11:15:00,73.23,73.31,73.17,73.23,42533.0,58.2265,58.2901,58.1788,58.2265,42533.0
2018-09-14 11:20:00,73.22,73.33,73.2,73.24,39902.0,58.2186,58.306,58.2027,58.2345,39902.0
2018-09-14 11:25:00,73.25,73.3,73.21,73.27,33453.0,58.2424,58.2822,58.2106,58.2583,33453.0
2018-09-14 11:30:00,73.28,73.35,73.24,73.33,39214.0,58.2663,58.3219,58.2345,58.306,39214.0
2018-09-14 11:35:00,73.34,73.49,73.31,73.47,66399.0,58.314,58.4332,58.2901,58.4173,66399.0
2018-09-14 11:40:00,73.48,73.67,73.44,73.61,76160.0,58.4253,58.5764,58.3935,58.5287,76160.0
2018-09-14 11:45:00,73.62,73.7,73.55,73.65,45864.0,58.5366,58.6002,58.4809,58.5605,45864.0
2018-09-14 11:50:00,73.65,73.79,73.62,73.65,69971.0,58.5605,58.6718,58.5366,58.5605,69971.0
2018-09-14 11:55:00,73.66,73.75,73.64,73.72,35899.0,58.5684,58.64,58.5525,58.6161,35899.0
2018-09-14 12:00:00,73.73,73.8,73.62,73.64,128077.0,58.6241,58.6797,58.5366,58.5525,128077.0
2018-09-14 12:05:00,73.64,73.8,73.6,73.78,75382.0,58.5525,58.6797,58.5207,58.6638,75382.0
2018-09-14 12:10:00,73.78,73.86,73.74,73.81,43350.0,58.6638,58.7274,58.632,58.6877,43350.0
2018-09-14 12:15:00,73.82,73.93,73.82,73.9,47550.0,58.6956,58.7831,58.6956,58.7592,47550.0
2018-09-14 12:20:00,73.9,73.93,73.67,73.72,72086.0,58.7592,58.7831,58.5764,58.6161,72086.0
2018-09-14 12:25:00,73.72,73.78,73.68,73.73,49838.0,58.6161,58.6638,58.5843,58.6241,49838.0
2018-09-14 12:30:00,73.74,73.78,73.59,73.64,65693.0,58.632,58.6638,58.5128,58.5525,65693.0
2018-09-14 12:35:00,73.64,73.69,73.59,73.62,52903.0,58.5525,58.5923,58.5128,58.5366,52903.0
2018-09-14 12:40:00,73.61,73.62,73.42,73.44,70847.0,58.5287,58.5366,58.3776,58.3935,70847.0
2018-09-14 12:45:00,73.44,73.5,73.43,73.48,31517.0,58.3935,58.4412,58.3855,58.4253,31517.0
2018-09-14 12:50:00,73.48,73.48,73.37,73.4,34192.0,58.4253,58.4253,58.3378,58.3617,34192.0
2018-09-14 12:55:00,73.39,73.4,73.28,73.28,23008.0,58.3537,58.3617,58.2663,58.2663,23008.0
2018-09-14 13:00:00,73.28,73.32,73.26,73.31,14842.0,58.2663,58.2981,58.2504,58.2901,14842.0
2018-09-14 13:05:00,73.32,73.32,73.26,73.26,20096.0,58.2981,58.2981,58.2504,58.2504,20096.0
2018-09-14 13:10:00,73.26,73.46,73.26,73.46,44623.0,58.2504,58.4094,58.2504,58.4094,44623.0
2018-09-14 13:15:00,73.45,73.5,73.41,73.45,22407.0,58.4014,58.4412,58.3696,58.4014,22407.0
2018-09-14 13:20:00,73.46,73.5,73.34,73.34,22195.0,58.4094,58.4412,58.314,58.314,22195.0
2018-09-14 13:25:00,73.35,73.44,73.34,73.41,15583.0,58.3219,58.3935,58.314,58.3696,15583.0
2018-09-14 13:30:00,73.4,73.45,73.38,73.4,30582.0,58.3617,58.4014,58.3458,58.3617,30582.0
2018-09-14 13:35:00,73.41,73.43,73.37,73.41,19066.0,58.3696,58.3855,58.3378,58.3696,19066.0
2018-09-14 13:40:00,73.41,73.43,73.37,73.42,21127.0,58.3696,58.3855,58.3378,58.3776,21127.0
2018-09-14 13:45:00,73.41,73.5,73.39,73.5,26517.0,58.3696,58.4412,58.3537,58.4412,26517.0
2018-09-14 13:50:00,73.5,73.54,73.49,73.52,15634.0,58.4412,58.473,58.4332,58.4571,15634.0
2018-09-14 13:55:00,73.51,73.54,73.49,73.53,20556.0,58.4491,58.473,58.4332,58.465,20556.0
2018-09-14 14:00:00,73.54,73.57,73.5,73.52,21647.0,58.473,58.4969,58.4412,58.4571,21647.0
2018-09-14 14:05:00,73.51,73.54,73.47,73.54,29262.0,58.4491,58.473,58.4173,58.473,29262.0
2018-09-14 14:10:00,73.53,73.56,73.48,73.55,39519.0,58.465,58.4889,58.4253,58.4809,39519.0
2018-09-14 14:15:00,73.55,73.57,73.54,73.57,23847.0,58.4809,58.4969,58.473,58.4969,23847.0
2018-09-14 14:20:00,73.58,73.6,73.56,73.58,31240.0,58.5048,58.5207,58.4889,58.5048,31240.0
2018-09-14 14:25:00,73.58,73.6,73.54,73.58,24465.0,58.5048,58.5207,58.473,58.5048,24465.0
2018-09-14 14:30:00,73.59,73.59,73.55,73.57,23979.0,58.5128,58.5128,58.4809,58.4969,23979.0
2018-09-14 14:35:00,73.57,73.6,73.56,73.57,26614.0,58.4969,58.5207,58.4889,58.4969,26614.0
2018-09-14 14:40:00,73.58,73.59,73.56,73.57,16863.0,58.5048,58.5128,58.4889,58.4969,16863.0
2018-09-14 14:45:00,73.57,73.59,73.56,73.58,21530.0,58.4969,58.5128,58.4889,58.5048,21530.0
2018-09-14 14:50:00,73.59,73.59,73.56,73.56,26735.0,58.5128,58.5128,58.4889,58.4889,26735.0
2018-09-14 14:55:00,73.56,73.58,73.56,73.57,22759.0,58.4889,58.5048,58.4889,58.4969,22759.0
2018-09-14 15:00:00,73.57,73.59,73.56,73.58,22340.0,58.4969,58.5128,58.4889,58.5048,22340.0
2018-09-14 15:05:00,73.57,73.61,73.56,73.61,24176.0,58.4969,58.5287,58.4889,58.5287,24176.0
2018-09-14 15:10:00,73.61,73.64,73.58,73.61,31978.0,58.5287,58.5525,58.5048,58.5287,31978.0
2018-09-14 15:15:00,73.61,73.67,73.61,73.66,20561.0,58.5287,58.5764,58.5287,58.5684,20561.0
2018-09-14 15:20:00,73.66,73.71,73.66,73.71,24483.0,58.5684,58.6082,58.5684,58.6082,24483.0
2018-09-14 15:25:00,73.72,73.72,73.66,73.67,27351.0,58.6161,58.6161,58.5684,58.5764,27351.0
2018-09-14 15:30:00,73.67,73.7,73.63,73.66,58506.0,58.5764,58.6002,58.5446,58.5684,58506.0
2018-09-14 15:35:00,73.66,73.67,73.56,73.62,46081.0,58.5684,58.5764,58.4889,58.5366,46081.0
2018-09-14 15:40:00,73.62,73.65,73.54,73.59,61307.0,58.5366,58.5605,58.473,58.5128,61307.0
2018-09-14 15:45:00,73.58,73.6,73.56,73.6,140817.0,58.5048,58.5207,58.4889,58.5207,140817.0
2018-09-14 15:50:00,73.6,73.61,73.48,73.5,144515.0,58.5207,58.5287,58.4253,58.4412,144515.0
2018-09-14 15:55:00,73.5,73.53,73.45,73.5,270153.0,58.4412,58.465,58.4014,58.4412,270153.0
2018-09-17 09:30:00,73.71,74.72,73.62,74.5,233815.0,58.6082,59.4112,58.5366,59.2363,233815.0
2018-09-17 09:35:00,74.51,74.8,74.51,74.68,89304.0,59.2443,59.4748,59.2443,59.3794,89304.0
2018-09-17 09:40:00,74.7,74.74,74.56,74.59,114702.0,59.3953,59.4271,59.284,59.3079,114702.0
2018-09-17 09:45:00,74.59,74.72,74.26,74.27,91885.0,59.3079,59.4112,59.0455,59.0534,91885.0
2018-09-17 09:50:00,74.28,74.38,74.19,74.28,64130.0,59.0614,59.1409,58.9898,59.0614,64130.0
2018-09-17 09:55:00,74.29,74.48,74.24,74.46,57124.0,59.0693,59.2204,59.0296,59.2045,57124.0
2018-09-17 10:00:00,74.47,74.55,74.44,74.51,44256.0,59.2125,59.2761,59.1886,59.2443,44256.0
2018-09-17 10:05:00,74.52,74.6,74.45,74.59,59654.0,59.2522,59.3158,59.1966,59.3079,59654.0
2018-09-17 10:10:00,74.6,74.72,74.52,74.71,89823.0,59.3158,59.4112,59.2522,59.4033,89823.0
2018-09-17 10:15:00,74.71,74.86,74.71,74.85,77825.0,59.4033,59.5226,59.4033,59.5146,77825.0
2018-09-17 10:20:00,74.85,74.9,74.76,74.79,62881.0,59.5146,59.5544,59.443,59.4669,62881.0
2018-09-17 10:25:00,74.78,74.86,74.74,74.82,39617.0,59.4589,59.5226,59.4271,59.4907,39617.0
2018-09-17 10:30:00,74.81,74.81,74.67,74.69,93011.0,59.4828,59.4828,59.3715,59.3874,93011.0
2018-09-17 10:35:00,74.68,74.79,74.68,74.78,96107.0,59.3794,59.4669,59.3794,59.4589,96107.0
2018-09-17 10:40:00,74.78,74.83,74.72,74.73,155564.0,59.4589,59.4987,59.4112,59.4192,155564.0
2018-09-17 10:45:00,74.71,74.72,74.54,74.68,68850.0,59.4033,59.4112,59.2681,59.3794,68850.0
2018-09-17 10:50:00,74.69,74.7,74.59,74.66,63641.0,59.3874,59.3953,59.3079,59.3635,63641.0
2018-09-17 10:55:00,74.66,74.71,74.61,74.61,63067.0,59.3635,59.4033,59.3238,59.3238,63067.0
2018-09-17 11:00:00,74.6,74.6,74.47,74.51,54036.0,59.3158,59.3158,59.2125,59.2443,54036.0
2018-09-17 11:05:00,74.51,74.53,74.45,74.45,43232.0,59.2443,59.2602,59.1966,59.1966,43232.0
2018-09-17 11:10:00,74.46,74.5,74.43,74.44,34290.0,59.2045,59.2363,59.1807,59.1886,34290.0
2018-09-17 11:15:00,74.46,74.67,74.46,74.67,53970.0,59.2045,59.3715,59.2045,59.3715,53970.0
2018-09-17 11:20:00,74.66,74.82,74.61,74.79,61829.0,59.3635,59.4907,59.3238,59.4669,61829.0
2018-09-17 11:25:00,74.78,74.81,74.74,74.77,74549.0,59.4589,59.4828,59.4271,59.451,74549.0
2018-09-17 11:30:00,74.77,74.81,74.68,74.69,56476.0,59.451,59.4828,59.3794,59.3874,56476.0
2018-09-17 11:35:00,74.69,74.7,74.6,74.6,52862.0,59.3874,59.3953,59.3158,59.3158,52862.0
2018-09-17 11:40:00,74.6,74.6,74.48,74.49,38860.0,59.3158,59.3158,59.2204,59.2284,38860.0
2018-09-17 11:45:00,74.49,74.49,74.35,74.36,44329.0,59.2284,59.2284,59.117,59.125,44329.0
2018-09-17 11:50:00,74.37,74.4,74.27,74.27,39284.0,59.1329,59.1568,59.0534,59.0534,39284.0
2018-09-17 11:55:00,74.28,74.38,74.26,74.36,33357.0,59.0614,59.1409,59.0455,59.125,33357.0
2018-09-17 12:00:00,74.38,74.38,74.22,74.22,58910.0,59.1409,59.1409,59.0137,59.0137,58910.0
2018-09-17 12:05:00,74.21,74.22,74.08,74.09,42393.0,59.0057,59.0137,58.9024,58.9103,42393.0
2018-09-17 12:10:00,74.09,74.16,74.04,74.07,42806.0,58.9103,58.966,58.8706,58.8944,42806.0
2018-09-17 12:15:00,74.07,74.15,74.02,74.13,58740.0,58.8944,58.958,58.8547,58.9421,58740.0
2018-09-17 12:20:00,74.14,74.26,74.13,74.25,70841.0,58.9501,59.0455,58.9421,59.0375,70841.0
2018-09-17 12:25:00,74.25,74.26,74.17,74.2,37596.0,59.0375,59.0455,58.9739,58.9978,37596.0
2018-09-17 12:30:00,74.2,74.22,74.05,74.08,65570.0,58.9978,59.0137,58.8785,58.9024,65570.0
2018-09-17 12:35:00,74.07,74.09,74.03,74.08,41684.0,58.8944,58.9103,58.8626,58.9024,41684.0
2018-09-17 12:40:00,74.09,74.1,74.04,74.08,37363.0,58.9103,58.9183,58.8706,58.9024,37363.0
2018-09-17 12:45:00,74.08,74.14,74.04,74.1,39050.0,58.9024,58.9501,58.8706,58.9183,39050.0
2018-09-17 12:50:00,74.1,74.13,74.06,74.06,30698.0,58.9183,58.9421,58.8865,58.8865,30698.0
2018-09-17 12:55:00,74.06,74.12,74.0,74.06,42326.0,58.8865,58.9342,58.8388,58.8865,42326.0
2018-09-17 13:00:00,74.06,74.11,74.05,74.08,32159.0,58.8865,58.9262,58.8785,58.9024,32159.0
2018-09-17 13:05:00,74.08,74.12,74.05,74.08,41066.0,58.9024,58.9342,58.8785,58.9024,41066.0
2018-09-17 13:10:00,74.08,74.08,73.86,73.89,61571.0,58.9024,58.9024,58.7274,58.7513,61571.0
2018-09-17 13:15:00,73.9,73.91,73.87,73.88,18274.0,58.7592,58.7672,58.7354,58.7433,18274.0
2018-09-17 13:20:00,73.87,73.9,73.82,73.83,29782.0,58.7354,58.7592,58.6956,58.7036,29782.0
2018-09-17 13:25:00,73.83,73.86,73.82,73.84,16370.0,58.7036,58.7274,58.6956,58.7115,16370.0
2018-09-17 13:30:00,73.84,73.89,73.81,73.87,41579.0,58.7115,58.7513,58.6877,58.7354,41579.0
2018-09-17 13:35:00,73.86,73.9,73.84,73.84,29128.0,58.7274,58.7592,58.7115,58.7115,29128.0
2018-09-17 13:40:00,73.85,73.98,73.85,73.98,41187.0,58.7195,58.8228,58.7195,58.8228,41187.0
2018-09-17 13:45:00,73.98,74.05,73.97,74.03,34518.0,58.8228,58.8785,58.8149,58.8626,34518.0
2018-09-17 13:50:00,74.02,74.05,74.0,74.04,25296.0,58.8547,58.8785,58.8388,58.8706,25296.0
2018-09-17 13:55:00,74.05,74.09,74.02,74.05,34372.0,58.8785,58.9103,58.8547,58.8785,34372.0
2018-09-17 14:00:00,74.05,74.2,74.04,74.19,43375.0,58.8785,58.9978,58.8706,58.9898,43375.0
2018-09-17 14:05:00,74.19,74.2,74.08,74.13,34385.0,58.9898,58.9978,58.9024,58.9421,34385.0
2018-09-17 14:10:00,74.12,74.18,74.12,74.16,31672.0,58.9342,58.9819,58.9342,58.966,31672.0
2018-09-17 14:15:00,74.16,74.21,74.15,74.21,31085.0,58.966,59.0057,58.958,59.0057,31085.0
2018-09-17 14:20:00,74.2,74.21,74.13,74.14,34018.0,58.9978,59.0057,58.9421,58.9501,34018.0
2018-09-17 14:25:00,74.13,74.2,74.13,74.19,37151.0,58.9421,58.9978,58.9421,58.9898,37151.0
2018-09-17 14:30:00,74.18,74.23,74.13,74.23,24075.0,58.9819,59.0216,58.9421,59.0216,24075.0
2018-09-17 14:35:00,74.23,74.28,74.21,74.27,66750.0,59.0216,59.0614,59.0057,59.0534,66750.0
2018-09-17 14:40:00,74.26,74.27,74.13,74.16,104029.0,59.0455,59.0534,58.9421,58.966,104029.0
2018-09-17 14:45:00,74.16,74.16,74.05,74.06,36753.0,58.966,58.966,58.8785,58.8865,36753.0
2018-09-17 14:50:00,74.06,74.11,74.06,74.06,43502.0,58.8865,58.9262,58.8865,58.8865,43502.0
2018-09-17 14:55:00,74.06,74.08,73.96,74.0,69808.0,58.8865,58.9024,58.8069,58.8388,69808.0
2018-09-17 15:00:00,74.0,74.04,73.98,74.03,40478.0,58.8388,58.8706,58.8228,58.8626,40478.0
2018-09-17 15:05:00,74.04,74.08,74.02,74.08,43221.0,58.8706,58.9024,58.8547,58.9024,43221.0
2018-09-17 15:10:00,74.08,74.15,74.07,74.15,39050.0,58.9024,58.958,58.8944,58.958,39050.0
2018-09-17 15:15:00,74.16,74.2,74.12,74.12,63021.0,58.966,58.9978,58.9342,58.9342,63021.0
2018-09-17 15:20:00,74.13,74.13,73.98,74.08,34932.0,58.9421,58.9421,58.8228,58.9024,34932.0
2018-09-17 15:25:00,74.09,74.14,74.07,74.13,42655.0,58.9103,58.9501,58.8944,58.9421,42655.0
2018-09-17 15:30:00,74.14,74.15,74.06,74.1,63343.0,58.9501,58.958,58.8865,58.9183,63343.0
2018-09-17 15:35:00,74.1,74.17,74.09,74.09,62113.0,58.9183,58.9739,58.9103,58.9103,62113.0
2018-09-17 15:40:00,74.1,74.23,74.07,74.23,87430.0,58.9183,59.0216,58.8944,59.0216,87430.0
2018-09-17 15:45:00,74.24,74.27,74.2,74.21,109850.0,59.0296,59.0534,58.9978,59.0057,109850.0
2018-09-17 15:50:00,74.21,74.24,74.19,74.2,94782.0,59.0057,59.0296,58.9898,58.9978,94782.0
2018-09-17 15:55:00,74.21,74.28,74.17,74.26,247140.0,59.0057,59.0614,58.9739,59.0455,247140.0
2018-09-18 09:30:00,74.7,75.31,74.63,75.26,545655.0,59.3953,59.8804,59.3397,59.8406,545655.0
2018-09-18 09:35:00,75.27,75.39,74.95,75.14,138361.0,59.8486,59.944,59.5941,59.7452,138361.0
2018-09-18 09:40:00,75.15,75.43,75.14,75.38,111719.0,59.7531,59.9758,59.7452,59.936,111719.0
2018-09-18 09:45:00,75.38,75.52,75.33,75.51,84067.0,59.936,60.0473,59.8963,60.0394,84067.0
2018-09-18 09:50:00,75.52,75.62,75.5,75.53,67584.0,60.0473,60.1268,60.0314,60.0553,67584.0
2018-09-18 09:55:00,75.54,75.59,75.5,75.57,55222.0,60.0632,60.103,60.0314,60.0871,55222.0
2018-09-18 10:00:00,75.56,75.63,75.45,75.59,93301.0,60.0791,60.1348,59.9917,60.103,93301.0
2018-09-18 10:05:00,75.6,75.63,75.5,75.53,106781.0,60.1109,60.1348,60.0314,60.0553,106781.0
2018-09-18 10:10:00,75.54,75.68,75.52,75.67,63263.0,60.0632,60.1746,60.0473,60.1666,63263.0
2018-09-18 10:15:00,75.67,75.73,75.52,75.57,65653.0,60.1666,60.2143,60.0473,60.0871,65653.0
2018-09-18 10:20:00,75.57,75.57,75.4,75.45,60324.0,60.0871,60.0871,59.9519,59.9917,60324.0
2018-09-18 10:25:00,75.46,75.53,75.46,75.51,41520.0,59.9996,60.0553,59.9996,60.0394,41520.0
2018-09-18 10:30:00,75.5,75.52,75.32,75.33,84430.0,60.0314,60.0473,59.8883,59.8963,84430.0
2018-09-18 10:35:00,75.34,75.49,75.34,75.49,42391.0,59.9042,60.0235,59.9042,60.0235,42391.0
2018-09-18 10:40:00,75.49,75.6,75.45,75.57,63541.0,60.0235,60.1109,59.9917,60.0871,63541.0
2018-09-18 10:45:00,75.57,75.63,75.52,75.55,53482.0,60.0871,60.1348,60.0473,60.0712,53482.0
2018-09-18 10:50:00,75.56,75.61,75.36,75.39,76298.0,60.0791,60.1189,59.9201,59.944,76298.0
2018-09-18 10:55:00,75.4,75.5,75.38,75.45,45515.0,59.9519,60.0314,59.936,59.9917,45515.0
2018-09-18 11:00:00,75.46,75.5,75.27,75.27,39281.0,59.9996,60.0314,59.8486,59.8486,39281.0
2018-09-18 11:05:00,75.27,75.32,75.05,75.06,64378.0,59.8486,59.8883,59.6736,59.6816,64378.0
2018-09-18 11:10:00,75.04,75.21,74.98,75.18,47658.0,59.6657,59.8008,59.618,59.777,47658.0
2018-09-18 11:15:00,75.17,75.25,75.13,75.2,45456.0,59.769,59.8326,59.7372,59.7929,45456.0
2018-09-18 11:20:00,75.2,75.24,75.14,75.15,52722.0,59.7929,59.8247,59.7452,59.7531,52722.0
2018-09-18 11:25:00,75.16,75.31,75.07,75.29,43938.0,59.7611,59.8804,59.6895,59.8645,43938.0
2018-09-18 11:30:00,75.29,75.33,75.23,75.32,27137.0,59.8645,59.8963,59.8167,59.8883,27137.0
2018-09-18 11:35:00,75.32,75.32,75.2,75.2,27023.0,59.8883,59.8883,59.7929,59.7929,27023.0
2018-09-18 11:40:00,75.21,75.29,75.21,75.26,22275.0,59.8008,59.8645,59.8008,59.8406,22275.0
2018-09-18 11:45:00,75.26,75.33,75.25,75.33,41350.0,59.8406,59.8963,59.8326,59.8963,41350.0
2018-09-18 11:50:00,75.34,75.34,75.22,75.22,32411.0,59.9042,59.9042,59.8088,59.8088,32411.0
2018-09-18 11:55:00,75.22,75.24,75.12,75.16,47115.0,59.8088,59.8247,59.7293,59.7611,47115.0
2018-09-18 12:00:00,75.16,75.19,75.06,75.12,55365.0,59.7611,59.7849,59.6816,59.7293,55365.0
2018-09-18 12:05:00,75.12,75.14,75.04,75.09,46274.0,59.7293,59.7452,59.6657,59.7054,46274.0
2018-09-18 12:10:00,75.09,75.14,75.06,75.12,29439.0,59.7054,59.7452,59.6816,59.7293,29439.0
2018-09-18 12:15:00,75.12,75.15,75.11,75.11,34070.0,59.7293,59.7531,59.7213,59.7213,34070.0
2018-09-18 12:20:00,75.12,75.12,75.06,75.06,20495.0,59.7293,59.7293,59.6816,59.6816,20495.0
2018-09-18 12:25:00,75.07,75.08,75.02,75.03,44550.0,59.6895,59.6975,59.6498,59.6577,44550.0
2018-09-18 12:30:00,75.04,75.07,75.03,75.05,33180.0,59.6657,59.6895,59.6577,59.6736,33180.0
2018-09-18 12:35:00,75.05,75.09,75.04,75.06,26009.0,59.6736,59.7054,59.6657,59.6816,26009.0
2018-09-18 12:40:00,75.06,75.1,75.06,75.09,17283.0,59.6816,59.7134,59.6816,59.7054,17283.0
2018-09-18 12:45:00,75.09,75.14,75.09,75.11,27608.0,59.7054,59.7452,59.7054,59.7213,27608.0
2018-09-18 12:50:00,75.12,75.14,75.11,75.13,43380.0,59.7293,59.7452,59.7213,59.7372,43380.0
2018-09-18 12:55:00,75.12,75.2,75.12,75.2,65822.0,59.7293,59.7929,59.7293,59.7929,65822.0
2018-09-18 13:00:00,75.22,75.25,75.19,75.25,21344.0,59.8088,59.8326,59.7849,59.8326,21344.0
2018-09-18 13:05:00,75.24,75.25,75.19,75.2,44574.0,59.8247,59.8326,59.7849,59.7929,44574.0
2018-09-18 13:10:00,75.2,75.2,75.11,75.12,27774.0,59.7929,59.7929,59.7213,59.7293,27774.0
2018-09-18 13:15:00,75.13,75.2,75.13,75.17,26610.0,59.7372,59.7929,59.7372,59.769,26610.0
2018-09-18 13:20:00,75.17,75.17,75.12,75.16,18661.0,59.769,59.769,59.7293,59.7611,18661.0
2018-09-18 13:25:00,75.16,75.18,75.15,75.17,26850.0,59.7611,59.777,59.7531,59.769,26850.0
2018-09-18 13:30:00,75.16,75.19,75.05,75.06,44615.0,59.7611,59.7849,59.6736,59.6816,44615.0
2018-09-18 13:35:00,75.05,75.13,75.03,75.13,33595.0,59.6736,59.7372,59.6577,59.7372,33595.0
2018-09-18 13:40:00,75.14,75.16,75.11,75.14,20762.0,59.7452,59.7611,59.7213,59.7452,20762.0
2018-09-18 13:45:00,75.14,75.17,75.12,75.16,21811.0,59.7452,59.769,59.7293,59.7611,21811.0
2018-09-18 13:50:00,75.17,75.23,75.16,75.21,28131.0,59.769,59.8167,59.7611,59.8008,28131.0
2018-09-18 13:55:00,75.21,75.23,75.09,75.11,46090.0,59.8008,59.8167,59.7054,59.7213,46090.0
2018-09-18 14:00:00,75.12,75.19,75.1,75.16,37123.0,59.7293,59.7849,59.7134,59.7611,37123.0
2018-09-18 14:05:00,75.17,75.26,75.13,75.25,46872.0,59.769,59.8406,59.7372,59.8326,46872.0
2018-09-18 14:10:00,75.25,75.32,75.22,75.3,45896.0,59.8326,59.8883,59.8088,59.8724,45896.0
2018-09-18 14:15:00,75.31,75.31,75.2,75.2,32047.0,59.8804,59.8804,59.7929,59.7929,32047.0
2018-09-18 14:20:00,75.2,75.25,75.16,75.25,37642.0,59.7929,59.8326,59.7611,59.8326,37642.0
2018-09-18 14:25:00,75.25,75.25,75.17,75.23,65085.0,59.8326,59.8326,59.769,59.8167,65085.0
2018-09-18 14:30:00,75.22,75.22,75.19,75.21,41276.0,59.8088,59.8088,59.7849,59.8008,41276.0
2018-09-18 14:35:00,75.21,75.24,75.05,75.06,82124.0,59.8008,59.8247,59.6736,59.6816,82124.0
2018-09-18 14:40:00,75.07,75.11,75.04,75.1,40561.0,59.6895,59.7213,59.6657,59.7134,40561.0
2018-09-18 14:45:00,75.1,75.11,75.06,75.06,28632.0,59.7134,59.7213,59.6816,59.6816,28632.0
2018-09-18 14:50:00,75.06,75.08,75.04,75.05,17127.0,59.6816,59.6975,59.6657,59.6736,17127.0
2018-09-18 14:55:00,75.05,75.1,75.05,75.08,30588.0,59.6736,59.7134,59.6736,59.6975,30588.0
2018-09-18 15:00:00,75.08,75.09,75.06,75.08,18328.0,59.6975,59.7054,59.6816,59.6975,18328.0
2018-09-18 15:05:00,75.08,75.08,75.01,75.02,32080.0,59.6975,59.6975,59.6418,59.6498,32080.0
2018-09-18 15:10:00,75.02,75.09,75.01,75.08,28770.0,59.6498,59.7054,59.6418,59.6975,28770.0
2018-09-18 15:15:00,75.08,75.12,75.08,75.12,46597.0,59.6975,59.7293,59.6975,59.7293,46597.0
2018-09-18 15:20:00,75.11,75.27,75.11,75.23,47649.0,59.7213,59.8486,59.7213,59.8167,47649.0
2018-09-18 15:25:00,75.23,75.24,75.2,75.22,39451.0,59.8167,59.8247,59.7929,59.8088,39451.0
2018-09-18 15:30:00,75.22,75.28,75.21,75.23,46428.0,59.8088,59.8565,59.8008,59.8167,46428.0
2018-09-18 15:35:00,75.24,75.3,75.23,75.28,43325.0,59.8247,59.8724,59.8167,59.8565,43325.0
2018-09-18 15:40:00,75.29,75.35,75.2,75.21,60680.0,59.8645,59.9122,59.7929,59.8008,60680.0
2018-09-18 15:45:00,75.22,75.22,75.09,75.15,92289.0,59.8088,59.8088,59.7054,59.7531,92289.0
2018-09-18 15:50:00,75.14,75.15,75.07,75.08,76687.0,59.7452,59.7531,59.6895,59.6975,76687.0
2018-09-18 15:55:00,75.08,75.13,75.04,75.05,292607.0,59.6975,59.7372,59.6657,59.6736,292607.0
2018-09-19 09:30:00,75.0,75.66,74.65,75.63,136835.0,59.6339,60.1586,59.3556,60.1348,136835.0
2018-09-19 09:35:00,75.6,75.67,75.45,75.56,69293.0,60.1109,60.1666,59.9917,60.0791,69293.0
2018-09-19 09:40:00,75.57,75.59,75.49,75.51,34546.0,60.0871,60.103,60.0235,60.0394,34546.0
2018-09-19 09:45:00,75.51,75.52,75.36,75.42,67296.0,60.0394,60.0473,59.9201,59.9678,67296.0
2018-09-19 09:50:00,75.42,75.46,75.14,75.16,72489.0,59.9678,59.9996,59.7452,59.7611,72489.0
2018-09-19 09:55:00,75.15,75.26,75.13,75.19,40612.0,59.7531,59.8406,59.7372,59.7849,40612.0
2018-09-19 10:00:00,75.2,75.35,75.2,75.28,46705.0,59.7929,59.9122,59.7929,59.8565,46705.0
2018-09-19 10:05:00,75.3,75.34,75.23,75.32,33120.0,59.8724,59.9042,59.8167,59.8883,33120.0
2018-09-19 10:10:00,75.32,75.33,75.22,75.23,37386.0,59.8883,59.8963,59.8088,59.8167,37386.0
2018-09-19 10:15:00,75.24,75.32,75.19,75.28,41348.0,59.8247,59.8883,59.7849,59.8565,41348.0
2018-09-19 10:20:00,75.28,75.29,75.15,75.21,56343.0,59.8565,59.8645,59.7531,59.8008,56343.0
2018-09-19 10:25:00,75.2,75.32,75.18,75.31,25885.0,59.7929,59.8883,59.777,59.8804,25885.0
2018-09-19 10:30:00,75.34,75.6,75.31,75.6,61969.0,59.9042,60.1109,59.8804,60.1109,61969.0
2018-09-19 10:35:00,75.59,75.6,75.47,75.6,31970.0,60.103,60.1109,60.0076,60.1109,31970.0
2018-09-19 10:40:00,75.6,75.61,75.48,75.54,34077.0,60.1109,60.1189,60.0155,60.0632,34077.0
2018-09-19 10:45:00,75.54,75.64,75.43,75.64,34443.0,60.0632,60.1427,59.9758,60.1427,34443.0
2018-09-19 10:50:00,75.64,75.75,75.64,75.73,39392.0,60.1427,60.2302,60.1427,60.2143,39392.0
2018-09-19 10:55:00,75.73,75.75,75.65,75.73,26662.0,60.2143,60.2302,60.1507,60.2143,26662.0
2018-09-19 11:00:00,75.74,75.76,75.66,75.69,39953.0,60.2223,60.2382,60.1586,60.1825,39953.0
2018-09-19 11:05:00,75.69,75.8,75.67,75.79,34871.0,60.1825,60.27,60.1666,60.262,34871.0
2018-09-19 11:10:00,75.78,75.86,75.77,75.83,33278.0,60.2541,60.3177,60.2461,60.2938,33278.0
2018-09-19 11:15:00,75.83,75.84,75.71,75.73,33892.0,60.2938,60.3018,60.1984,60.2143,33892.0
2018-09-19 11:20:00,75.73,75.8,75.7,75.72,30508.0,60.2143,60.27,60.1905,60.2064,30508.0
2018-09-19 11:25:00,75.72,75.75,75.62,75.68,26308.0,60.2064,60.2302,60.1268,60.1746,26308.0
2018-09-19 11:30:00,75.69,75.72,75.65,75.69,25677.0,60.1825,60.2064,60.1507,60.1825,25677.0
2018-09-19 11:35:00,75.71,75.72,75.65,75.66,23446.0,60.1984,60.2064,60.1507,60.1586,23446.0
2018-09-19 11:40:00,75.66,75.66,75.58,75.59,33431.0,60.1586,60.1586,60.095,60.103,33431.0
2018-09-19 11:45:00,75.59,75.6,75.51,75.53,43327.0,60.103,60.1109,60.0394,60.0553,43327.0
2018-09-19 11:50:00,75.53,75.64,75.48,75.61,48654.0,60.0553,60.1427,60.0155,60.1189,48654.0
2018-09-19 11:55:00,75.6,75.61,75.52,75.55,23562.0,60.1109,60.1189,60.0473,60.0712,23562.0
2018-09-19 12:00:00,75.56,75.63,75.56,75.61,41680.0,60.0791,60.1348,60.0791,60.1189,41680.0
2018-09-19 12:05:00,75.6,75.61,75.55,75.59,34334.0,60.1109,60.1189,60.0712,60.103,34334.0
2018-09-19 12:10:00,75.59,75.61,75.55,75.6,45206.0,60.103,60.1189,60.0712,60.1109,45206.0
2018-09-19 12:15:00,75.61,75.62,75.51,75.54,40750.0,60.1189,60.1268,60.0394,60.0632,40750.0
2018-09-19 12:20:00,75.54,75.54,75.43,75.46,40649.0,60.0632,60.0632,59.9758,59.9996,40649.0
2018-09-19 12:25:00,75.47,75.5,75.45,75.47,19899.0,60.0076,60.0314,59.9917,60.0076,19899.0
2018-09-19 12:30:00,75.48,75.49,75.44,75.49,25366.0,60.0155,60.0235,59.9837,60.0235,25366.0
2018-09-19 12:35:00,75.5,75.5,75.39,75.41,31229.0,60.0314,60.0314,59.944,59.9599,31229.0
2018-09-19 12:40:00,75.4,75.44,75.36,75.39,27929.0,59.9519,59.9837,59.9201,59.944,27929.0
2018-09-19 12:45:00,75.39,75.4,75.33,75.34,25990.0,59.944,59.9519,59.8963,59.9042,25990.0
2018-09-19 12:50:00,75.34,75.38,75.33,75.38,26109.0,59.9042,59.936,59.8963,59.936,26109.0
2018-09-19 12:55:00,75.38,75.47,75.36,75.47,28569.0,59.936,60.0076,59.9201,60.0076,28569.0
2018-09-19 13:00:00,75.47,75.54,75.46,75.49,37344.0,60.0076,60.0632,59.9996,60.0235,37344.0
2018-09-19 13:05:00,75.48,75.49,75.4,75.47,24957.0,60.0155,60.0235,59.9519,60.0076,24957.0
2018-09-19 13:10:00,75.47,75.5,75.45,75.47,16267.0,60.0076,60.0314,59.9917,60.0076,16267.0
2018-09-19 13:15:00,75.47,75.49,75.4,75.4,33572.0,60.0076,60.0235,59.9519,59.9519,33572.0
2018-09-19 13:20:00,75.4,75.41,75.37,75.38,17619.0,59.9519,59.9599,59.9281,59.936,17619.0
2018-09-19 13:25:00,75.38,75.38,75.32,75.35,17813.0,59.936,59.936,59.8883,59.9122,17813.0
2018-09-19 13:30:00,75.35,75.41,75.35,75.38,29307.0,59.9122,59.9599,59.9122,59.936,29307.0
2018-09-19 13:35:00,75.37,75.48,75.37,75.47,17588.0,59.9281,60.0155,59.9281,60.0076,17588.0
2018-09-19 13:40:00,75.47,75.49,75.42,75.47,24619.0,60.0076,60.0235,59.9678,60.0076,24619.0
2018-09-19 13:45:00,75.49,75.49,75.43,75.48,21741.0,60.0235,60.0235,59.9758,60.0155,21741.0
2018-09-19 13:50:00,75.49,75.56,75.48,75.54,22981.0,60.0235,60.0791,60.0155,60.0632,22981.0
2018-09-19 13:55:00,75.54,75.55,75.5,75.51,13192.0,60.0632,60.0712,60.0314,60.0394,13192.0
2018-09-19 14:00:00,75.5,75.54,75.48,75.53,30707.0,60.0314,60.0632,60.0155,60.0553,30707.0
2018-09-19 14:05:00,75.53,75.54,75.47,75.49,17032.0,60.0553,60.0632,60.0076,60.0235,17032.0
2018-09-19 14:10:00,75.5,75.58,75.5,75.56,25541.0,60.0314,60.095,60.0314,60.0791,25541.0
2018-09-19 14:15:00,75.56,75.58,75.54,75.54,36018.0,60.0791,60.095,60.0632,60.0632,36018.0
2018-09-19 14:20:00,75.55,75.6,75.52,75.55,17067.0,60.0712,60.1109,60.0473,60.0712,17067.0
2018-09-19 14:25:00,75.55,75.57,75.53,75.55,18240.0,60.0712,60.0871,60.0553,60.0712,18240.0
2018-09-19 14:30:00,75.54,75.55,75.51,75.52,24631.0,60.0632,60.0712,60.0394,60.0473,24631.0
2018-09-19 14:35:00,75.52,75.56,75.5,75.54,23771.0,60.0473,60.0791,60.0314,60.0632,23771.0
2018-09-19 14:40:00,75.54,75.57,75.52,75.56,42733.0,60.0632,60.0871,60.0473,60.0791,42733.0
2018-09-19 14:45:00,75.56,75.57,75.54,75.54,15488.0,60.0791,60.0871,60.0632,60.0632,15488.0
2018-09-19 14:50:00,75.55,75.64,75.54,75.64,18866.0,60.0712,60.1427,60.0632,60.1427,18866.0
2018-09-19 14:55:00,75.64,75.72,75.63,75.71,29168.0,60.1427,60.2064,60.1348,60.1984,29168.0
2018-09-19 15:00:00,75.72,75.74,75.68,75.7,25099.0,60.2064,60.2223,60.1746,60.1905,25099.0
2018-09-19 15:05:00,75.7,75.7,75.61,75.62,26529.0,60.1905,60.1905,60.1189,60.1268,26529.0
2018-09-19 15:10:00,75.61,75.66,75.61,75.61,24568.0,60.1189,60.1586,60.1189,60.1189,24568.0
2018-09-19 15:15:00,75.61,75.67,75.59,75.65,32170.0,60.1189,60.1666,60.103,60.1507,32170.0
2018-09-19 15:20:00,75.65,75.65,75.6,75.64,27676.0,60.1507,60.1507,60.1109,60.1427,27676.0
2018-09-19 15:25:00,75.64,75.66,75.62,75.65,40437.0,60.1427,60.1586,60.1268,60.1507,40437.0
2018-09-19 15:30:00,75.66,75.71,75.63,75.68,37852.0,60.1586,60.1984,60.1348,60.1746,37852.0
2018-09-19 15:35:00,75.68,75.73,75.68,75.7,38072.0,60.1746,60.2143,60.1746,60.1905,38072.0
2018-09-19 15:40:00,75.7,75.74,75.65,75.73,54816.0,60.1905,60.2223,60.1507,60.2143,54816.0
2018-09-19 15:45:00,75.73,75.73,75.67,75.69,59263.0,60.2143,60.2143,60.1666,60.1825,59263.0
2018-09-19 15:50:00,75.69,75.72,75.67,75.68,77911.0,60.1825,60.2064,60.1666,60.1746,77911.0
2018-09-19 15:55:00,75.68,75.69,75.52,75.53,205686.0,60.1746,60.1825,60.0473,60.0553,205686.0
2018-09-20 09:30:00,75.14,76.15,75.0,76.02,228885.0,59.7452,60.5483,59.6339,60.4449,228885.0
2018-09-20 09:35:00,76.02,76.02,75.43,75.58,88216.0,60.4449,60.4449,59.9758,60.095,88216.0
2018-09-20 09:40:00,75.55,75.55,75.15,75.17,46817.0,60.0712,60.0712,59.7531,59.769,46817.0
2018-09-20 09:45:00,75.17,75.19,74.91,74.96,95445.0,59.769,59.7849,59.5623,59.6021,95445.0
2018-09-20 09:50:00,74.98,75.02,74.81,74.87,83406.0,59.618,59.6498,59.4828,59.5305,83406.0
2018-09-20 09:55:00,74.87,75.04,74.87,74.98,51959.0,59.5305,59.6657,59.5305,59.618,51959.0
2018-09-20 10:00:00,74.98,75.07,74.91,75.05,52646.0,59.618,59.6895,59.5623,59.6736,52646.0
2018-09-20 10:05:00,75.04,75.32,75.04,75.31,76009.0,59.6657,59.8883,59.6657,59.8804,76009.0
2018-09-20 10:10:00,75.31,75.36,75.25,75.34,38727.0,59.8804,59.9201,59.8326,59.9042,38727.0
2018-09-20 10:15:00,75.34,75.46,75.28,75.44,163502.0,59.9042,59.9996,59.8565,59.9837,163502.0
2018-09-20 10:20:00,75.44,75.48,75.39,75.42,47900.0,59.9837,60.0155,59.944,59.9678,47900.0
2018-09-20 10:25:00,75.41,75.44,75.23,75.23,153286.0,59.9599,59.9837,59.8167,59.8167,153286.0
2018-09-20 10:30:00,75.23,75.32,75.16,75.27,64858.0,59.8167,59.8883,59.7611,59.8486,64858.0
2018-09-20 10:35:00,75.27,75.29,75.08,75.21,59042.0,59.8486,59.8645,59.6975,59.8008,59042.0
2018-09-20 10:40:00,75.21,75.39,75.2,75.36,41663.0,59.8008,59.944,59.7929,59.9201,41663.0
2018-09-20 10:45:00,75.35,75.43,75.29,75.42,37846.0,59.9122,59.9758,59.8645,59.9678,37846.0
2018-09-20 10:50:00,75.42,75.42,75.32,75.36,56597.0,59.9678,59.9678,59.8883,59.9201,56597.0
2018-09-20 10:55:00,75.37,75.44,75.33,75.36,85602.0,59.9281,59.9837,59.8963,59.9201,85602.0
2018-09-20 11:00:00,75.37,75.4,75.28,75.35,49205.0,59.9281,59.9519,59.8565,59.9122,49205.0
2018-09-20 11:05:00,75.35,75.5,75.34,75.5,47019.0,59.9122,60.0314,59.9042,60.0314,47019.0
2018-09-20 11:10:00,75.49,75.56,75.46,75.52,48200.0,60.0235,60.0791,59.9996,60.0473,48200.0
2018-09-20 11:15:00,75.53,75.54,75.49,75.5,27807.0,60.0553,60.0632,60.0235,60.0314,27807.0
2018-09-20 11:20:00,75.51,75.51,75.39,75.44,64539.0,60.0394,60.0394,59.944,59.9837,64539.0
2018-09-20 11:25:00,75.45,75.51,75.44,75.49,52036.0,59.9917,60.0394,59.9837,60.0235,52036.0
2018-09-20 11:30:00,75.49,75.65,75.48,75.58,66454.0,60.0235,60.1507,60.0155,60.095,66454.0
2018-09-20 11:35:00,75.59,75.59,75.5,75.56,30230.0,60.103,60.103,60.0314,60.0791,30230.0
2018-09-20 11:40:00,75.55,75.66,75.55,75.66,28022.0,60.0712,60.1586,60.0712,60.1586,28022.0
2018-09-20 11:45:00,75.66,75.71,75.58,75.61,39438.0,60.1586,60.1984,60.095,60.1189,39438.0
2018-09-20 11:50:00,75.6,75.61,75.52,75.54,39698.0,60.1109,60.1189,60.0473,60.0632,39698.0
2018-09-20 11:55:00,75.54,75.56,75.5,75.56,32212.0,60.0632,60.0791,60.0314,60.0791,32212.0
2018-09-20 12:00:00,75.55,75.58,75.5,75.51,41662.0,60.0712,60.095,60.0314,60.0394,41662.0
2018-09-20 12:05:00,75.52,75.6,75.51,75.53,29369.0,60.0473,60.1109,60.0394,60.0553,29369.0
2018-09-20 12:10:00,75.53,75.66,75.48,75.63,30658.0,60.0553,60.1586,60.0155,60.1348,30658.0
2018-09-20 12:15:00,75.64,75.66,75.6,75.61,33921.0,60.1427,60.1586,60.1109,60.1189,33921.0
2018-09-20 12:20:00,75.61,75.65,75.58,75.62,33411.0,60.1189,60.1507,60.095,60.1268,33411.0
2018-09-20 12:25:00,75.63,75.66,75.62,75.66,29951.0,60.1348,60.1586,60.1268,60.1586,29951.0
2018-09-20 12:30:00,75.66,75.66,75.6,75.63,51622.0,60.1586,60.1586,60.1109,60.1348,51622.0
2018-09-20 12:35:00,75.64,75.7,75.62,75.7,61971.0,60.1427,60.1905,60.1268,60.1905,61971.0
2018-09-20 12:40:00,75.7,75.72,75.63,75.72,60447.0,60.1905,60.2064,60.1348,60.2064,60447.0
2018-09-20 12:45:00,75.72,75.79,75.72,75.78,49581.0,60.2064,60.262,60.2064,60.2541,49581.0
2018-09-20 12:50:00,75.78,75.84,75.73,75.73,88676.0,60.2541,60.3018,60.2143,60.2143,88676.0
2018-09-20 12:55:00,75.73,75.76,75.67,75.69,23213.0,60.2143,60.2382,60.1666,60.1825,23213.0
2018-09-20 13:00:00,75.69,75.79,75.69,75.73,32658.0,60.1825,60.262,60.1825,60.2143,32658.0
2018-09-20 13:05:00,75.73,75.74,75.7,75.73,18843.0,60.2143,60.2223,60.1905,60.2143,18843.0
2018-09-20 13:10:00,75.72,75.73,75.67,75.68,22138.0,60.2064,60.2143,60.1666,60.1746,22138.0
2018-09-20 13:15:00,75.69,75.7,75.62,75.64,68226.0,60.1825,60.1905,60.1268,60.1427,68226.0
2018-09-20 13:20:00,75.64,75.67,75.6,75.61,23635.0,60.1427,60.1666,60.1109,60.1189,23635.0
2018-09-20 13:25:00,75.61,75.65,75.59,75.6,40583.0,60.1189,60.1507,60.103,60.1109,40583.0
2018-09-20 13:30:00,75.6,75.62,75.47,75.47,30452.0,60.1109,60.1268,60.0076,60.0076,30452.0
2018-09-20 13:35:00,75.46,75.47,75.34,75.39,22301.0,59.9996,60.0076,59.9042,59.944,22301.0
2018-09-20 13:40:00,75.39,75.49,75.39,75.48,29310.0,59.944,60.0235,59.944,60.0155,29310.0
2018-09-20 13:45:00,75.48,75.51,75.43,75.45,31055.0,60.0155,60.0394,59.9758,59.9917,31055.0
2018-09-20 13:50:00,75.46,75.48,75.42,75.48,23506.0,59.9996,60.0155,59.9678,60.0155,23506.0
2018-09-20 13:55:00,75.48,75.57,75.47,75.5,31348.0,60.0155,60.0871,60.0076,60.0314,31348.0
2018-09-20 14:00:00,75.5,75.52,75.42,75.48,25337.0,60.0314,60.0473,59.9678,60.0155,25337.0
2018-09-20 14:05:00,75.49,75.49,75.38,75.48,29678.0,60.0235,60.0235,59.936,60.0155,29678.0
2018-09-20 14:10:00,75.48,75.6,75.48,75.56,30689.0,60.0155,60.1109,60.0155,60.0791,30689.0
2018-09-20 14:15:00,75.56,75.58,75.5,75.57,24617.0,60.0791,60.095,60.0314,60.0871,24617.0
2018-09-20 14:20:00,75.58,75.58,75.49,75.51,32571.0,60.095,60.095,60.0235,60.0394,32571.0
2018-09-20 14:25:00,75.52,75.55,75.47,75.54,24614.0,60.0473,60.0712,60.0076,60.0632,24614.0
2018-09-20 14:30:00,75.54,75.56,75.43,75.44,34643.0,60.0632,60.0791,59.9758,59.9837,34643.0
2018-09-20 14:35:00,75.44,75.45,75.4,75.44,19769.0,59.9837,59.9917,59.9519,59.9837,19769.0
2018-09-20 14:40:00,75.43,75.44,75.37,75.42,30209.0,59.9758,59.9837,59.9281,59.9678,30209.0
2018-09-20 14:45:00,75.43,75.44,75.38,75.42,27316.0,59.9758,59.9837,59.936,59.9678,27316.0
2018-09-20 14:50:00,75.43,75.45,75.4,75.44,23251.0,59.9758,59.9917,59.9519,59.9837,23251.0
2018-09-20 14:55:00,75.44,75.45,75.37,75.41,29345.0,59.9837,59.9917,59.9281,59.9599,29345.0
2018-09-20 15:00:00,75.4,75.49,75.4,75.48,30543.0,59.9519,60.0235,59.9519,60.0155,30543.0
2018-09-20 15:05:00,75.48,75.53,75.44,75.44,31799.0,60.0155,60.0553,59.9837,59.9837,31799.0
2018-09-20 15:10:00,75.44,75.52,75.43,75.52,33350.0,59.9837,60.0473,59.9758,60.0473,33350.0
2018-09-20 15:15:00,75.52,75.55,75.51,75.52,27630.0,60.0473,60.0712,60.0394,60.0473,27630.0
2018-09-20 15:20:00,75.52,75.56,75.51,75.52,30391.0,60.0473,60.0791,60.0394,60.0473,30391.0
2018-09-20 15:25:00,75.53,75.57,75.51,75.55,47629.0,60.0553,60.0871,60.0394,60.0712,47629.0
2018-09-20 15:30:00,75.54,75.55,75.4,75.42,60177.0,60.0632,60.0712,59.9519,59.9678,60177.0
2018-09-20 15:35:00,75.42,75.48,75.42,75.48,47094.0,59.9678,60.0155,59.9678,60.0155,47094.0
2018-09-20 15:40:00,75.48,75.49,75.32,75.33,80999.0,60.0155,60.0235,59.8883,59.8963,80999.0
2018-09-20 15:45:00,75.33,75.43,75.29,75.32,100575.0,59.8963,59.9758,59.8645,59.8883,100575.0
2018-09-20 15:50:00,75.32,75.33,75.25,75.32,122313.0,59.8883,59.8963,59.8326,59.8883,122313.0
2018-09-20 15:55:00,75.32,75.4,75.32,75.36,200287.0,59.8883,59.9519,59.8883,59.9201,200287.0
2018-09-21 09:30:00,75.77,75.92,75.36,75.72,1776118.0,60.2461,60.3654,59.9201,60.2064,1776118.0
2018-09-21 09:35:00,75.72,76.19,75.72,76.12,105118.0,60.2064,60.5801,60.2064,60.5244,105118.0
2018-09-21 09:40:00,76.13,76.22,76.03,76.18,67708.0,60.5324,60.6039,60.4528,60.5721,67708.0
2018-09-21 09:45:00,76.2,76.33,76.14,76.32,81427.0,60.588,60.6914,60.5403,60.6834,81427.0
2018-09-21 09:50:00,76.32,76.47,76.3,76.44,71630.0,60.6834,60.8027,60.6675,60.7788,71630.0
2018-09-21 09:55:00,76.45,76.57,76.44,76.49,82199.0,60.7868,60.8822,60.7788,60.8186,82199.0
2018-09-21 10:00:00,76.48,76.66,76.48,76.65,68716.0,60.8106,60.9538,60.8106,60.9458,68716.0
2018-09-21 10:05:00,76.65,76.66,76.45,76.55,60413.0,60.9458,60.9538,60.7868,60.8663,60413.0
2018-09-21 10:10:00,76.55,76.57,76.32,76.5,99844.0,60.8663,60.8822,60.6834,60.8265,99844.0
2018-09-21 10:15:00,76.5,76.62,76.5,76.54,68487.0,60.8265,60.922,60.8265,60.8584,68487.0
2018-09-21 10:20:00,76.54,76.64,76.48,76.58,76766.0,60.8584,60.9379,60.8106,60.8902,76766.0
2018-09-21 10:25:00,76.57,76.64,76.51,76.59,55066.0,60.8822,60.9379,60.8345,60.8981,55066.0
2018-09-21 10:30:00,76.6,76.62,76.48,76.55,51487.0,60.9061,60.922,60.8106,60.8663,51487.0
2018-09-21 10:35:00,76.56,76.57,76.39,76.52,52717.0,60.8743,60.8822,60.7391,60.8424,52717.0
2018-09-21 10:40:00,76.53,76.6,76.5,76.55,42069.0,60.8504,60.9061,60.8265,60.8663,42069.0
2018-09-21 10:45:00,76.54,76.57,76.47,76.49,52809.0,60.8584,60.8822,60.8027,60.8186,52809.0
2018-09-21 10:50:00,76.49,76.51,76.18,76.32,63484.0,60.8186,60.8345,60.5721,60.6834,63484.0
2018-09-21 10:55:00,76.31,76.36,76.09,76.09,57330.0,60.6755,60.7152,60.5005,60.5005,57330.0
2018-09-21 11:00:00,76.09,76.21,75.89,75.91,60300.0,60.5005,60.596,60.3415,60.3574,60300.0
2018-09-21 11:05:00,75.9,75.92,75.79,75.86,51410.0,60.3495,60.3654,60.262,60.3177,51410.0
2018-09-21 11:10:00,75.87,75.9,75.76,75.82,62326.0,60.3256,60.3495,60.2382,60.2859,62326.0
2018-09-21 11:15:00,75.82,75.82,75.72,75.8,40726.0,60.2859,60.2859,60.2064,60.27,40726.0
2018-09-21 11:20:00,75.79,75.95,75.7,75.93,54896.0,60.262,60.3892,60.1905,60.3733,54896.0
2018-09-21 11:25:00,75.94,76.03,75.86,75.98,50291.0,60.3813,60.4528,60.3177,60.4131,50291.0
2018-09-21 11:30:00,75.98,75.99,75.85,75.87,45103.0,60.4131,60.421,60.3097,60.3256,45103.0
2018-09-21 11:35:00,75.87,75.87,75.76,75.76,58135.0,60.3256,60.3256,60.2382,60.2382,58135.0
2018-09-21 11:40:00,75.77,75.87,75.77,75.82,40859.0,60.2461,60.3256,60.2461,60.2859,40859.0
2018-09-21 11:45:00,75.82,75.85,75.75,75.84,31234.0,60.2859,60.3097,60.2302,60.3018,31234.0
2018-09-21 11:50:00,75.83,75.87,75.74,75.87,42959.0,60.2938,60.3256,60.2223,60.3256,42959.0
2018-09-21 11:55:00,75.87,75.87,75.72,75.72,33446.0,60.3256,60.3256,60.2064,60.2064,33446.0
2018-09-21 12:00:00,75.73,75.76,75.63,75.68,35939.0,60.2143,60.2382,60.1348,60.1746,35939.0
2018-09-21 12:05:00,75.67,75.79,75.63,75.79,27501.0,60.1666,60.262,60.1348,60.262,27501.0
2018-09-21 12:10:00,75.78,75.97,75.77,75.96,36852.0,60.2541,60.4051,60.2461,60.3972,36852.0
2018-09-21 12:15:00,75.97,76.0,75.9,75.9,33085.0,60.4051,60.429,60.3495,60.3495,33085.0
2018-09-21 12:20:00,75.9,75.93,75.86,75.91,19932.0,60.3495,60.3733,60.3177,60.3574,19932.0
2018-09-21 12:25:00,75.91,75.93,75.85,75.93,37465.0,60.3574,60.3733,60.3097,60.3733,37465.0
2018-09-21 12:30:00,75.93,75.98,75.9,75.93,27891.0,60.3733,60.4131,60.3495,60.3733,27891.0
2018-09-21 12:35:00,75.93,75.96,75.89,75.91,31822.0,60.3733,60.3972,60.3415,60.3574,31822.0
2018-09-21 12:40:00,75.91,75.92,75.77,75.81,39140.0,60.3574,60.3654,60.2461,60.2779,39140.0
2018-09-21 12:45:00,75.82,75.85,75.79,75.83,34175.0,60.2859,60.3097,60.262,60.2938,34175.0
2018-09-21 12:50:00,75.82,75.89,75.78,75.86,42725.0,60.2859,60.3415,60.2541,60.3177,42725.0
2018-09-21 12:55:00,75.86,75.88,75.82,75.87,28904.0,60.3177,60.3336,60.2859,60.3256,28904.0
2018-09-21 13:00:00,75.87,75.89,75.74,75.74,43944.0,60.3256,60.3415,60.2223,60.2223,43944.0
2018-09-21 13:05:00,75.74,75.76,75.72,75.73,26604.0,60.2223,60.2382,60.2064,60.2143,26604.0
2018-09-21 13:10:00,75.73,75.78,75.72,75.73,20997.0,60.2143,60.2541,60.2064,60.2143,20997.0
2018-09-21 13:15:00,75.74,75.83,75.71,75.82,41640.0,60.2223,60.2938,60.1984,60.2859,41640.0
2018-09-21 13:20:00,75.83,75.83,75.69,75.69,22297.0,60.2938,60.2938,60.1825,60.1825,22297.0
2018-09-21 13:25:00,75.69,75.79,75.69,75.75,18911.0,60.1825,60.262,60.1825,60.2302,18911.0
2018-09-21 13:30:00,75.76,75.86,75.76,75.83,17409.0,60.2382,60.3177,60.2382,60.2938,17409.0
2018-09-21 13:35:00,75.84,75.88,75.81,75.88,22288.0,60.3018,60.3336,60.2779,60.3336,22288.0
2018-09-21 13:40:00,75.88,75.95,75.87,75.94,17885.0,60.3336,60.3892,60.3256,60.3813,17885.0
2018-09-21 13:45:00,75.93,75.93,75.86,75.88,16482.0,60.3733,60.3733,60.3177,60.3336,16482.0
2018-09-21 13:50:00,75.88,75.88,75.79,75.82,19472.0,60.3336,60.3336,60.262,60.2859,19472.0
2018-09-21 13:55:00,75.83,75.89,75.83,75.86,16801.0,60.2938,60.3415,60.2938,60.3177,16801.0
2018-09-21 14:00:00,75.86,75.89,75.83,75.87,23217.0,60.3177,60.3415,60.2938,60.3256,23217.0
2018-09-21 14:05:00,75.88,75.96,75.87,75.93,32985.0,60.3336,60.3972,60.3256,60.3733,32985.0
2018-09-21 14:10:00,75.95,75.95,75.91,75.91,23368.0,60.3892,60.3892,60.3574,60.3574,23368.0
2018-09-21 14:15:00,75.92,75.95,75.88,75.9,34767.0,60.3654,60.3892,60.3336,60.3495,34767.0
2018-09-21 14:20:00,75.91,75.97,75.88,75.88,32294.0,60.3574,60.4051,60.3336,60.3336,32294.0
2018-09-21 14:25:00,75.88,75.98,75.87,75.98,38042.0,60.3336,60.4131,60.3256,60.4131,38042.0
2018-09-21 14:30:00,75.99,75.99,75.9,75.93,50755.0,60.421,60.421,60.3495,60.3733,50755.0
2018-09-21 14:35:00,75.92,75.93,75.86,75.87,25006.0,60.3654,60.3733,60.3177,60.3256,25006.0
2018-09-21 14:40:00,75.86,75.92,75.86,75.91,21109.0,60.3177,60.3654,60.3177,60.3574,21109.0
2018-09-21 14:45:00,75.92,75.92,75.84,75.87,26369.0,60.3654,60.3654,60.3018,60.3256,26369.0
2018-09-21 14:50:00,75.86,75.91,75.86,75.9,29297.0,60.3177,60.3574,60.3177,60.3495,29297.0
2018-09-21 14:55:00,75.9,75.94,75.88,75.89,26569.0,60.3495,60.3813,60.3336,60.3415,26569.0
2018-09-21 15:00:00,75.89,75.9,75.86,75.89,36960.0,60.3415,60.3495,60.3177,60.3415,36960.0
2018-09-21 15:05:00,75.9,75.97,75.89,75.97,31397.0,60.3495,60.4051,60.3415,60.4051,31397.0
2018-09-21 15:10:00,75.98,75.98,75.9,75.92,95863.0,60.4131,60.4131,60.3495,60.3654,95863.0
2018-09-21 15:15:00,75.92,75.92,75.84,75.86,53017.0,60.3654,60.3654,60.3018,60.3177,53017.0
2018-09-21 15:20:00,75.86,75.9,75.84,75.9,53844.0,60.3177,60.3495,60.3018,60.3495,53844.0
2018-09-21 15:25:00,75.89,75.9,75.84,75.9,46584.0,60.3415,60.3495,60.3018,60.3495,46584.0
2018-09-21 15:30:00,75.91,75.97,75.86,75.97,65460.0,60.3574,60.4051,60.3177,60.4051,65460.0
2018-09-21 15:35:00,75.96,76.0,75.9,75.98,69338.0,60.3972,60.429,60.3495,60.4131,69338.0
2018-09-21 15:40:00,75.98,76.1,75.97,76.03,118884.0,60.4131,60.5085,60.4051,60.4528,118884.0
2018-09-21 15:45:00,76.02,76.05,75.91,75.91,124269.0,60.4449,60.4687,60.3574,60.3574,124269.0
2018-09-21 15:50:00,75.91,76.03,75.91,76.01,116056.0,60.3574,60.4528,60.3574,60.4369,116056.0
2018-09-21 15:55:00,76.01,76.21,75.88,76.1,907767.0,60.4369,60.596,60.3336,60.5085,907767.0
2018-09-24 09:30:00,77.0,77.66,76.95,77.65,239095.0,61.2241,61.7489,61.1844,61.7409,239095.0
2018-09-24 09:35:00,77.65,77.69,77.34,77.58,116499.0,61.7409,61.7727,61.4944,61.6853,116499.0
2018-09-24 09:40:00,77.6,77.9,77.52,77.55,72082.0,61.7012,61.9397,61.6376,61.6614,72082.0
2018-09-24 09:45:00,77.57,77.63,77.35,77.35,60688.0,61.6773,61.725,61.5024,61.5024,60688.0
2018-09-24 09:50:00,77.35,77.56,77.35,77.48,61517.0,61.5024,61.6694,61.5024,61.6058,61517.0
2018-09-24 09:55:00,77.49,77.49,77.18,77.23,93109.0,61.6137,61.6137,61.3672,61.407,93109.0
2018-09-24 10:00:00,77.25,77.44,77.17,77.43,80747.0,61.4229,61.574,61.3593,61.566,80747.0
2018-09-24 10:05:00,77.42,77.47,77.28,77.41,105757.0,61.5581,61.5978,61.4467,61.5501,105757.0
2018-09-24 10:10:00,77.41,77.41,77.27,77.29,83501.0,61.5501,61.5501,61.4388,61.4547,83501.0
2018-09-24 10:15:00,77.29,77.35,77.14,77.27,101570.0,61.4547,61.5024,61.3354,61.4388,101570.0
2018-09-24 10:20:00,77.26,77.3,77.17,77.18,84708.0,61.4308,61.4626,61.3593,61.3672,84708.0
2018-09-24 10:25:00,77.18,77.25,77.14,77.17,92106.0,61.3672,61.4229,61.3354,61.3593,92106.0
2018-09-24 10:30:00,77.17,77.19,76.89,76.9,63654.0,61.3593,61.3752,61.1366,61.1446,63654.0
2018-09-24 10:35:00,76.91,77.04,76.79,76.94,75787.0,61.1525,61.2559,61.0571,61.1764,75787.0
2018-09-24 10:40:00,76.95,77.06,76.93,76.99,50520.0,61.1844,61.2718,61.1684,61.2162,50520.0
2018-09-24 10:45:00,76.98,77.05,76.89,76.89,57883.0,61.2082,61.2639,61.1366,61.1366,57883.0
2018-09-24 10:50:00,76.9,76.94,76.82,76.89,48437.0,61.1446,61.1764,61.081,61.1366,48437.0
2018-09-24 10:55:00,76.88,76.99,76.83,76.99,58378.0,61.1287,61.2162,61.0889,61.2162,58378.0
2018-09-24 11:00:00,76.99,77.05,76.93,76.99,47862.0,61.2162,61.2639,61.1684,61.2162,47862.0
2018-09-24 11:05:00,76.98,77.02,76.93,77.0,38459.0,61.2082,61.24,61.1684,61.2241,38459.0
2018-09-24 11:10:00,77.0,77.15,77.0,77.12,58884.0,61.2241,61.3434,61.2241,61.3195,58884.0
2018-09-24 11:15:00,77.13,77.29,77.13,77.29,46463.0,61.3275,61.4547,61.3275,61.4547,46463.0
2018-09-24 11:20:00,77.29,77.32,77.21,77.27,34224.0,61.4547,61.4785,61.3911,61.4388,34224.0
2018-09-24 11:25:00,77.28,77.31,77.17,77.24,51966.0,61.4467,61.4706,61.3593,61.4149,51966.0
2018-09-24 11:30:00,77.23,77.38,77.23,77.35,50248.0,61.407,61.5263,61.407,61.5024,50248.0
2018-09-24 11:35:00,77.35,77.37,77.15,77.2,119838.0,61.5024,61.5183,61.3434,61.3831,119838.0
2018-09-24 11:40:00,77.2,77.21,76.94,77.02,77666.0,61.3831,61.3911,61.1764,61.24,77666.0
2018-09-24 11:45:00,77.02,77.09,77.01,77.03,37390.0,61.24,61.2957,61.2321,61.248,37390.0
2018-09-24 11:50:00,77.02,77.06,76.97,77.0,57169.0,61.24,61.2718,61.2003,61.2241,57169.0
2018-09-24 11:55:00,77.0,77.1,76.99,77.07,59013.0,61.2241,61.3036,61.2162,61.2798,59013.0
2018-09-24 12:00:00,77.07,77.19,77.07,77.17,43576.0,61.2798,61.3752,61.2798,61.3593,43576.0
2018-09-24 12:05:00,77.17,77.2,77.1,77.18,47303.0,61.3593,61.3831,61.3036,61.3672,47303.0
2018-09-24 12:10:00,77.17,77.26,77.16,77.23,38531.0,61.3593,61.4308,61.3513,61.407,38531.0
2018-09-24 12:15:00,77.22,77.31,77.21,77.31,28963.0,61.399,61.4706,61.3911,61.4706,28963.0
2018-09-24 12:20:00,77.3,77.41,77.3,77.41,30158.0,61.4626,61.5501,61.4626,61.5501,30158.0
2018-09-24 12:25:00,77.41,77.46,77.38,77.46,41225.0,61.5501,61.5899,61.5263,61.5899,41225.0
2018-09-24 12:30:00,77.46,77.49,77.44,77.48,41133.0,61.5899,61.6137,61.574,61.6058,41133.0
2018-09-24 12:35:00,77.47,77.49,77.45,77.49,29260.0,61.5978,61.6137,61.5819,61.6137,29260.0
2018-09-24 12:40:00,77.48,77.51,77.46,77.49,33544.0,61.6058,61.6296,61.5899,61.6137,33544.0
2018-09-24 12:45:00,77.49,77.52,77.41,77.49,24396.0,61.6137,61.6376,61.5501,61.6137,24396.0
2018-09-24 12:50:00,77.5,77.5,77.4,77.42,28562.0,61.6217,61.6217,61.5422,61.5581,28562.0
2018-09-24 12:55:00,77.43,77.48,77.36,77.47,22984.0,61.566,61.6058,61.5103,61.5978,22984.0
2018-09-24 13:00:00,77.47,77.47,77.39,77.43,23916.0,61.5978,61.5978,61.5342,61.566,23916.0
2018-09-24 13:05:00,77.44,77.45,77.34,77.34,49586.0,61.574,61.5819,61.4944,61.4944,49586.0
2018-09-24 13:10:00,77.34,77.35,77.26,77.29,42980.0,61.4944,61.5024,61.4308,61.4547,42980.0
2018-09-24 13:15:00,77.29,77.3,77.26,77.3,31541.0,61.4547,61.4626,61.4308,61.4626,31541.0
2018-09-24 13:20:00,77.3,77.37,77.26,77.3,25168.0,61.4626,61.5183,61.4308,61.4626,25168.0
2018-09-24 13:25:00,77.3,77.33,77.24,77.24,29919.0,61.4626,61.4865,61.4149,61.4149,29919.0
2018-09-24 13:30:00,77.25,77.32,77.24,77.27,33266.0,61.4229,61.4785,61.4149,61.4388,33266.0
2018-09-24 13:35:00,77.27,77.31,77.19,77.19,56336.0,61.4388,61.4706,61.3752,61.3752,56336.0
2018-09-24 13:40:00,77.18,77.2,77.09,77.1,64213.0,61.3672,61.3831,61.2957,61.3036,64213.0
2018-09-24 13:45:00,77.1,77.13,77.03,77.03,46063.0,61.3036,61.3275,61.248,61.248,46063.0
2018-09-24 13:50:00,77.04,77.06,77.03,77.06,33247.0,61.2559,61.2718,61.248,61.2718,33247.0
2018-09-24 13:55:00,77.06,77.06,76.91,76.93,79352.0,61.2718,61.2718,61.1525,61.1684,79352.0
2018-09-24 14:00:00,76.93,77.01,76.92,76.97,45784.0,61.1684,61.2321,61.1605,61.2003,45784.0
2018-09-24 14:05:00,76.97,77.03,76.96,77.02,60825.0,61.2003,61.248,61.1923,61.24,60825.0
2018-09-24 14:10:00,77.02,77.08,77.0,77.07,66550.0,61.24,61.2877,61.2241,61.2798,66550.0
2018-09-24 14:15:00,77.07,77.18,77.06,77.15,42761.0,61.2798,61.3672,61.2718,61.3434,42761.0
2018-09-24 14:20:00,77.15,77.21,77.13,77.15,55514.0,61.3434,61.3911,61.3275,61.3434,55514.0
2018-09-24 14:25:00,77.15,77.3,77.14,77.28,32582.0,61.3434,61.4626,61.3354,61.4467,32582.0
2018-09-24 14:30:00,77.29,77.31,77.25,77.27,34148.0,61.4547,61.4706,61.4229,61.4388,34148.0
2018-09-24 14:35:00,77.26,77.28,77.23,77.24,31587.0,61.4308,61.4467,61.407,61.4149,31587.0
2018-09-24 14:40:00,77.23,77.28,77.23,77.28,30717.0,61.407,61.4467,61.407,61.4467,30717.0
2018-09-24 14:45:00,77.28,77.32,77.27,77.28,35632.0,61.4467,61.4785,61.4388,61.4467,35632.0
2018-09-24 14:50:00,77.28,77.28,77.26,77.27,27785.0,61.4467,61.4467,61.4308,61.4388,27785.0
2018-09-24 14:55:00,77.27,77.27,77.2,77.2,49656.0,61.4388,61.4388,61.3831,61.3831,49656.0
2018-09-24 15:00:00,77.2,77.25,77.18,77.23,50309.0,61.3831,61.4229,61.3672,61.407,50309.0
2018-09-24 15:05:00,77.23,77.25,77.21,77.24,40074.0,61.407,61.4229,61.3911,61.4149,40074.0
2018-09-24 15:10:00,77.25,77.25,77.17,77.19,66057.0,61.4229,61.4229,61.3593,61.3752,66057.0
2018-09-24 15:15:00,77.18,77.21,77.14,77.16,68259.0,61.3672,61.3911,61.3354,61.3513,68259.0
2018-09-24 15:20:00,77.15,77.16,77.1,77.1,37452.0,61.3434,61.3513,61.3036,61.3036,37452.0
2018-09-24 15:25:00,77.09,77.11,77.06,77.11,52634.0,61.2957,61.3116,61.2718,61.3116,52634.0
2018-09-24 15:30:00,77.11,77.15,77.1,77.11,74325.0,61.3116,61.3434,61.3036,61.3116,74325.0
2018-09-24 15:35:00,77.11,77.13,77.09,77.11,66798.0,61.3116,61.3275,61.2957,61.3116,66798.0
2018-09-24 15:40:00,77.11,77.17,77.1,77.14,88038.0,61.3116,61.3593,61.3036,61.3354,88038.0
2018-09-24 15:45:00,77.14,77.15,77.11,77.13,119219.0,61.3354,61.3434,61.3116,61.3275,119219.0
2018-09-24 15:50:00,77.13,77.28,77.1,77.25,174759.0,61.3275,61.4467,61.3036,61.4229,174759.0
2018-09-24 15:55:00,77.26,77.26,77.05,77.06,406495.0,61.4308,61.4308,61.2639,61.2718,406495.0
2018-09-25 09:30:00,77.95,78.61,77.64,78.5,294116.0,61.9795,62.5042,61.733,62.4168,294116.0
2018-09-25 09:35:00,78.51,78.55,78.27,78.5,74331.0,62.4247,62.4565,62.2339,62.4168,74331.0
2018-09-25 09:40:00,78.48,78.5,78.3,78.32,50776.0,62.4009,62.4168,62.2578,62.2737,50776.0
2018-09-25 09:45:00,78.32,78.33,78.18,78.26,78098.0,62.2737,62.2816,62.1623,62.226,78098.0
2018-09-25 09:50:00,78.27,78.35,78.16,78.25,77291.0,62.2339,62.2975,62.1464,62.218,77291.0
2018-09-25 09:55:00,78.23,78.35,78.23,78.25,54040.0,62.2021,62.2975,62.2021,62.218,54040.0
2018-09-25 10:00:00,78.25,78.42,78.25,78.4,31669.0,62.218,62.3532,62.218,62.3373,31669.0
2018-09-25 10:05:00,78.42,78.47,78.35,78.38,66820.0,62.3532,62.3929,62.2975,62.3214,66820.0
2018-09-25 10:10:00,78.39,78.48,78.34,78.46,56021.0,62.3293,62.4009,62.2896,62.385,56021.0
2018-09-25 10:15:00,78.47,78.58,78.44,78.49,94710.0,62.3929,62.4804,62.3691,62.4088,94710.0
2018-09-25 10:20:00,78.49,78.51,78.37,78.37,69775.0,62.4088,62.4247,62.3134,62.3134,69775.0
2018-09-25 10:25:00,78.36,78.44,78.32,78.44,70033.0,62.3055,62.3691,62.2737,62.3691,70033.0
2018-09-25 10:30:00,78.44,78.47,78.3,78.33,49098.0,62.3691,62.3929,62.2578,62.2816,49098.0
2018-09-25 10:35:00,78.33,78.35,78.28,78.34,36665.0,62.2816,62.2975,62.2419,62.2896,36665.0
2018-09-25 10:40:00,78.34,78.46,78.28,78.45,58223.0,62.2896,62.385,62.2419,62.377,58223.0
2018-09-25 10:45:00,78.47,78.5,78.38,78.43,44973.0,62.3929,62.4168,62.3214,62.3611,44973.0
2018-09-25 10:50:00,78.43,78.48,78.37,78.42,41275.0,62.3611,62.4009,62.3134,62.3532,41275.0
2018-09-25 10:55:00,78.42,78.43,78.14,78.14,69464.0,62.3532,62.3611,62.1305,62.1305,69464.0
2018-09-25 11:00:00,78.15,78.27,78.11,78.19,76604.0,62.1385,62.2339,62.1067,62.1703,76604.0
2018-09-25 11:05:00,78.2,78.34,78.19,78.33,60294.0,62.1782,62.2896,62.1703,62.2816,60294.0
2018-09-25 11:10:00,78.33,78.35,78.27,78.31,41757.0,62.2816,62.2975,62.2339,62.2657,41757.0
2018-09-25 11:15:00,78.31,78.35,78.23,78.27,54061.0,62.2657,62.2975,62.2021,62.2339,54061.0
2018-09-25 11:20:00,78.26,78.27,78.19,78.2,71483.0,62.226,62.2339,62.1703,62.1782,71483.0
2018-09-25 11:25:00,78.2,78.4,78.19,78.39,51258.0,62.1782,62.3373,62.1703,62.3293,51258.0
2018-09-25 11:30:00,78.39,78.39,78.29,78.29,47759.0,62.3293,62.3293,62.2498,62.2498,47759.0
2018-09-25 11:35:00,78.3,78.32,78.26,78.28,45827.0,62.2578,62.2737,62.226,62.2419,45827.0
2018-09-25 11:40:00,78.27,78.32,78.21,78.26,46741.0,62.2339,62.2737,62.1862,62.226,46741.0
2018-09-25 11:45:00,78.26,78.32,78.23,78.23,66959.0,62.226,62.2737,62.2021,62.2021,66959.0
2018-09-25 11:50:00,78.22,78.22,78.03,78.1,108408.0,62.1942,62.1942,62.0431,62.0987,108408.0
2018-09-25 11:55:00,78.11,78.18,78.06,78.15,45497.0,62.1067,62.1623,62.0669,62.1385,45497.0
2018-09-25 12:00:00,78.15,78.24,78.15,78.19,51556.0,62.1385,62.2101,62.1385,62.1703,51556.0
2018-09-25 12:05:00,78.19,78.24,78.18,78.21,35707.0,62.1703,62.2101,62.1623,62.1862,35707.0
2018-09-25 12:10:00,78.21,78.3,78.21,78.25,39081.0,62.1862,62.2578,62.1862,62.218,39081.0
2018-09-25 12:15:00,78.24,78.29,78.22,78.25,39776.0,62.2101,62.2498,62.1942,62.218,39776.0
2018-09-25 12:20:00,78.25,78.3,78.25,78.27,55130.0,62.218,62.2578,62.218,62.2339,55130.0
2018-09-25 12:25:00,78.27,78.32,78.2,78.23,63187.0,62.2339,62.2737,62.1782,62.2021,63187.0
2018-09-25 12:30:00,78.24,78.27,78.22,78.26,41062.0,62.2101,62.2339,62.1942,62.226,41062.0
2018-09-25 12:35:00,78.25,78.26,78.19,78.21,28487.0,62.218,62.226,62.1703,62.1862,28487.0
2018-09-25 12:40:00,78.21,78.4,78.21,78.38,88580.0,62.1862,62.3373,62.1862,62.3214,88580.0
2018-09-25 12:45:00,78.38,78.55,78.37,78.52,58299.0,62.3214,62.4565,62.3134,62.4327,58299.0
2018-09-25 12:50:00,78.52,78.56,78.46,78.51,40045.0,62.4327,62.4645,62.385,62.4247,40045.0
2018-09-25 12:55:00,78.52,78.6,78.5,78.55,30586.0,62.4327,62.4963,62.4168,62.4565,30586.0
2018-09-25 13:00:00,78.55,78.56,78.46,78.51,32085.0,62.4565,62.4645,62.385,62.4247,32085.0
2018-09-25 13:05:00,78.51,78.53,78.43,78.44,22182.0,62.4247,62.4406,62.3611,62.3691,22182.0
2018-09-25 13:10:00,78.43,78.44,78.32,78.35,73410.0,62.3611,62.3691,62.2737,62.2975,73410.0
2018-09-25 13:15:00,78.36,78.36,78.27,78.29,31686.0,62.3055,62.3055,62.2339,62.2498,31686.0
2018-09-25 13:20:00,78.29,78.32,78.26,78.3,23163.0,62.2498,62.2737,62.226,62.2578,23163.0
2018-09-25 13:25:00,78.31,78.34,78.22,78.23,24474.0,62.2657,62.2896,62.1942,62.2021,24474.0
2018-09-25 13:30:00,78.23,78.24,78.16,78.21,30022.0,62.2021,62.2101,62.1464,62.1862,30022.0
2018-09-25 13:35:00,78.21,78.23,78.1,78.12,45048.0,62.1862,62.2021,62.0987,62.1146,45048.0
2018-09-25 13:40:00,78.13,78.13,78.02,78.03,31946.0,62.1226,62.1226,62.0351,62.0431,31946.0
2018-09-25 13:45:00,78.03,78.06,77.97,77.97,26140.0,62.0431,62.0669,61.9954,61.9954,26140.0
2018-09-25 13:50:00,77.98,78.06,77.97,78.06,28437.0,62.0033,62.0669,61.9954,62.0669,28437.0
2018-09-25 13:55:00,78.06,78.06,77.94,77.97,48524.0,62.0669,62.0669,61.9715,61.9954,48524.0
2018-09-25 14:00:00,77.98,78.06,77.93,78.04,31010.0,62.0033,62.0669,61.9636,62.051,31010.0
2018-09-25 14:05:00,78.04,78.09,78.04,78.08,28378.0,62.051,62.0908,62.051,62.0828,28378.0
2018-09-25 14:10:00,78.09,78.13,78.07,78.11,35588.0,62.0908,62.1226,62.0749,62.1067,35588.0
2018-09-25 14:15:00,78.12,78.12,78.07,78.1,99550.0,62.1146,62.1146,62.0749,62.0987,99550.0
2018-09-25 14:20:00,78.11,78.33,78.1,78.3,87067.0,62.1067,62.2816,62.0987,62.2578,87067.0
2018-09-25 14:25:00,78.3,78.37,78.25,78.35,37344.0,62.2578,62.3134,62.218,62.2975,37344.0
2018-09-25 14:30:00,78.34,78.34,78.26,78.31,33506.0,62.2896,62.2896,62.226,62.2657,33506.0
2018-09-25 14:35:00,78.32,78.33,78.29,78.32,39373.0,62.2737,62.2816,62.2498,62.2737,39373.0
2018-09-25 14:40:00,78.31,78.33,78.29,78.31,30571.0,62.2657,62.2816,62.2498,62.2657,30571.0
2018-09-25 14:45:00,78.31,78.33,78.28,78.28,32493.0,62.2657,62.2816,62.2419,62.2419,32493.0
2018-09-25 14:50:00,78.28,78.35,78.27,78.34,34563.0,62.2419,62.2975,62.2339,62.2896,34563.0
2018-09-25 14:55:00,78.34,78.4,78.33,78.36,28055.0,62.2896,62.3373,62.2816,62.3055,28055.0
2018-09-25 15:00:00,78.37,78.37,78.33,78.35,31555.0,62.3134,62.3134,62.2816,62.2975,31555.0
2018-09-25 15:05:00,78.35,78.38,78.34,78.34,36790.0,62.2975,62.3214,62.2896,62.2896,36790.0
2018-09-25 15:10:00,78.34,78.41,78.34,78.37,39489.0,62.2896,62.3452,62.2896,62.3134,39489.0
2018-09-25 15:15:00,78.37,78.38,78.31,78.35,36958.0,62.3134,62.3214,62.2657,62.2975,36958.0
2018-09-25 15:20:00,78.35,78.36,78.31,78.32,35327.0,62.2975,62.3055,62.2657,62.2737,35327.0
2018-09-25 15:25:00,78.32,78.36,78.3,78.36,52080.0,62.2737,62.3055,62.2578,62.3055,52080.0
2018-09-25 15:30:00,78.36,78.43,78.34,78.38,109752.0,62.3055,62.3611,62.2896,62.3214,109752.0
2018-09-25 15:35:00,78.38,78.38,78.23,78.24,60488.0,62.3214,62.3214,62.2021,62.2101,60488.0
2018-09-25 15:40:00,78.24,78.27,78.21,78.22,72617.0,62.2101,62.2339,62.1862,62.1942,72617.0
2018-09-25 15:45:00,78.22,78.25,78.17,78.17,89604.0,62.1942,62.218,62.1544,62.1544,89604.0
2018-09-25 15:50:00,78.16,78.2,78.12,78.13,100277.0,62.1464,62.1782,62.1146,62.1226,100277.0
2018-09-25 15:55:00,78.13,78.16,78.02,78.11,255165.0,62.1226,62.1464,62.0351,62.1067,255165.0
2018-09-26 09:30:00,77.74,77.91,77.7,77.84,152533.0,61.8125,61.9477,61.7807,61.892,152533.0
2018-09-26 09:35:00,77.85,78.01,77.77,77.88,58378.0,61.9,62.0272,61.8363,61.9238,58378.0
2018-09-26 09:40:00,77.87,78.1,77.78,78.08,49447.0,61.9159,62.0987,61.8443,62.0828,49447.0
2018-09-26 09:45:00,78.09,78.29,78.08,78.19,54139.0,62.0908,62.2498,62.0828,62.1703,54139.0
2018-09-26 09:50:00,78.19,78.32,78.13,78.28,80104.0,62.1703,62.2737,62.1226,62.2419,80104.0
2018-09-26 09:55:00,78.27,78.36,78.23,78.36,34147.0,62.2339,62.3055,62.2021,62.3055,34147.0
2018-09-26 10:00:00,78.38,78.39,78.28,78.35,40820.0,62.3214,62.3293,62.2419,62.2975,40820.0
2018-09-26 10:05:00,78.36,78.36,78.19,78.19,47668.0,62.3055,62.3055,62.1703,62.1703,47668.0
2018-09-26 10:10:00,78.18,78.23,78.02,78.03,72850.0,62.1623,62.2021,62.0351,62.0431,72850.0
2018-09-26 10:15:00,78.03,78.23,77.99,78.19,80725.0,62.0431,62.2021,62.0113,62.1703,80725.0
2018-09-26 10:20:00,78.18,78.27,78.08,78.24,102422.0,62.1623,62.2339,62.0828,62.2101,102422.0
2018-09-26 10:25:00,78.23,78.24,78.12,78.13,41360.0,62.2021,62.2101,62.1146,62.1226,41360.0
2018-09-26 10:30:00,78.1,78.34,78.05,78.19,96424.0,62.0987,62.2896,62.059,62.1703,96424.0
2018-09-26 10:35:00,78.19,78.23,78.07,78.08,54519.0,62.1703,62.2021,62.0749,62.0828,54519.0
2018-09-26 10:40:00,78.1,78.19,78.03,78.14,48139.0,62.0987,62.1703,62.0431,62.1305,48139.0
2018-09-26 10:45:00,78.14,78.17,78.08,78.09,39630.0,62.1305,62.1544,62.0828,62.0908,39630.0
2018-09-26 10:50:00,78.09,78.11,77.98,77.98,31876.0,62.0908,62.1067,62.0033,62.0033,31876.0
2018-09-26 10:55:00,77.99,78.0,77.91,77.92,41081.0,62.0113,62.0192,61.9477,61.9556,41081.0
2018-09-26 11:00:00,77.94,77.94,77.82,77.83,30952.0,61.9715,61.9715,61.8761,61.8841,30952.0
2018-09-26 11:05:00,77.82,77.85,77.69,77.69,49210.0,61.8761,61.9,61.7727,61.7727,49210.0
2018-09-26 11:10:00,77.7,77.86,77.69,77.79,36371.0,61.7807,61.9079,61.7727,61.8522,36371.0
2018-09-26 11:15:00,77.79,77.85,77.78,77.83,21421.0,61.8522,61.9,61.8443,61.8841,21421.0
2018-09-26 11:20:00,77.83,77.94,77.81,77.94,17856.0,61.8841,61.9715,61.8682,61.9715,17856.0
2018-09-26 11:25:00,77.93,77.98,77.92,77.95,93118.0,61.9636,62.0033,61.9556,61.9795,93118.0
2018-09-26 11:30:00,77.94,77.96,77.9,77.93,71455.0,61.9715,61.9874,61.9397,61.9636,71455.0
2018-09-26 11:35:00,77.93,77.94,77.84,77.84,40452.0,61.9636,61.9715,61.892,61.892,40452.0
2018-09-26 11:40:00,77.83,77.88,77.76,77.78,45626.0,61.8841,61.9238,61.8284,61.8443,45626.0
2018-09-26 11:45:00,77.78,77.82,77.77,77.77,129286.0,61.8443,61.8761,61.8363,61.8363,129286.0
2018-09-26 11:50:00,77.78,77.78,77.67,77.67,32342.0,61.8443,61.8443,61.7568,61.7568,32342.0
2018-09-26 11:55:00,77.68,77.78,77.68,77.73,27297.0,61.7648,61.8443,61.7648,61.8045,27297.0
2018-09-26 12:00:00,77.73,77.76,77.67,77.67,32720.0,61.8045,61.8284,61.7568,61.7568,32720.0
2018-09-26 12:05:00,77.68,77.69,77.63,77.69,46503.0,61.7648,61.7727,61.725,61.7727,46503.0
2018-09-26 12:10:00,77.69,77.72,77.67,77.67,25870.0,61.7727,61.7966,61.7568,61.7568,25870.0
2018-09-26 12:15:00,77.67,77.69,77.64,77.65,29140.0,61.7568,61.7727,61.733,61.7409,29140.0
2018-09-26 12:20:00,77.64,77.67,77.63,77.66,25240.0,61.733,61.7568,61.725,61.7489,25240.0
2018-09-26 12:25:00,77.66,77.81,77.65,77.73,67571.0,61.7489,61.8682,61.7409,61.8045,67571.0
2018-09-26 12:30:00,77.73,77.74,77.66,77.72,55907.0,61.8045,61.8125,61.7489,61.7966,55907.0
2018-09-26 12:35:00,77.72,77.77,77.69,77.73,72634.0,61.7966,61.8363,61.7727,61.8045,72634.0
2018-09-26 12:40:00,77.74,77.77,77.73,77.75,23779.0,61.8125,61.8363,61.8045,61.8204,23779.0
2018-09-26 12:45:00,77.74,77.76,77.68,77.76,40329.0,61.8125,61.8284,61.7648,61.8284,40329.0
2018-09-26 12:50:00,77.76,77.78,77.73,77.76,53669.0,61.8284,61.8443,61.8045,61.8284,53669.0
2018-09-26 12:55:00,77.77,77.85,77.76,77.82,186549.0,61.8363,61.9,61.8284,61.8761,186549.0
2018-09-26 13:00:00,77.83,77.85,77.72,77.72,119814.0,61.8841,61.9,61.7966,61.7966,119814.0
2018-09-26 13:05:00,77.72,77.74,77.68,77.73,25647.0,61.7966,61.8125,61.7648,61.8045,25647.0
2018-09-26 13:10:00,77.73,77.73,77.7,77.73,23551.0,61.8045,61.8045,61.7807,61.8045,23551.0
2018-09-26 13:15:00,77.72,77.72,77.65,77.69,31704.0,61.7966,61.7966,61.7409,61.7727,31704.0
2018-09-26 13:20:00,77.69,77.71,77.64,77.66,34217.0,61.7727,61.7886,61.733,61.7489,34217.0
2018-09-26 13:25:00,77.66,77.71,77.66,77.67,28891.0,61.7489,61.7886,61.7489,61.7568,28891.0
2018-09-26 13:30:00,77.67,77.68,77.64,77.65,33228.0,61.7568,61.7648,61.733,61.7409,33228.0
2018-09-26 13:35:00,77.66,77.66,77.53,77.55,41348.0,61.7489,61.7489,61.6455,61.6614,41348.0
2018-09-26 13:40:00,77.55,77.64,77.54,77.63,24152.0,61.6614,61.733,61.6535,61.725,24152.0
2018-09-26 13:45:00,77.63,77.65,77.59,77.6,28134.0,61.725,61.7409,61.6932,61.7012,28134.0
2018-09-26 13:50:00,77.59,77.63,77.53,77.55,40346.0,61.6932,61.725,61.6455,61.6614,40346.0
2018-09-26 13:55:00,77.54,77.62,77.54,77.61,22684.0,61.6535,61.7171,61.6535,61.7091,22684.0
2018-09-26 14:00:00,77.61,77.9,77.61,77.83,91694.0,61.7091,61.9397,61.7091,61.8841,91694.0
2018-09-26 14:05:00,77.83,77.84,77.66,77.66,51662.0,61.8841,61.892,61.7489,61.7489,51662.0
2018-09-26 14:10:00,77.68,77.7,77.61,77.69,48330.0,61.7648,61.7807,61.7091,61.7727,48330.0
2018-09-26 14:15:00,77.69,77.79,77.67,77.73,52638.0,61.7727,61.8522,61.7568,61.8045,52638.0
2018-09-26 14:20:00,77.72,77.78,77.71,77.75,40389.0,61.7966,61.8443,61.7886,61.8204,40389.0
2018-09-26 14:25:00,77.74,77.75,77.61,77.67,48098.0,61.8125,61.8204,61.7091,61.7568,48098.0
2018-09-26 14:30:00,77.67,77.77,77.65,77.71,55823.0,61.7568,61.8363,61.7409,61.7886,55823.0
2018-09-26 14:35:00,77.72,77.74,77.63,77.69,47802.0,61.7966,61.8125,61.725,61.7727,47802.0
2018-09-26 14:40:00,77.68,77.7,77.6,77.63,30471.0,61.7648,61.7807,61.7012,61.725,30471.0
2018-09-26 14:45:00,77.62,77.67,77.56,77.62,58914.0,61.7171,61.7568,61.6694,61.7171,58914.0
2018-09-26 14:50:00,77.62,77.66,77.59,77.6,99098.0,61.7171,61.7489,61.6932,61.7012,99098.0
2018-09-26 14:55:00,77.59,77.74,77.59,77.72,47993.0,61.6932,61.8125,61.6932,61.7966,47993.0
2018-09-26 15:00:00,77.72,77.73,77.67,77.67,45257.0,61.7966,61.8045,61.7568,61.7568,45257.0
2018-09-26 15:05:00,77.67,77.67,77.59,77.64,53020.0,61.7568,61.7568,61.6932,61.733,53020.0
2018-09-26 15:10:00,77.63,77.63,77.5,77.52,46100.0,61.725,61.725,61.6217,61.6376,46100.0
2018-09-26 15:15:00,77.53,77.68,77.52,77.68,54148.0,61.6455,61.7648,61.6376,61.7648,54148.0
2018-09-26 15:20:00,77.68,77.74,77.66,77.69,52622.0,61.7648,61.8125,61.7489,61.7727,52622.0
2018-09-26 15:25:00,77.69,77.7,77.57,77.58,52866.0,61.7727,61.7807,61.6773,61.6853,52866.0
2018-09-26 15:30:00,77.58,77.66,77.57,77.63,67498.0,61.6853,61.7489,61.6773,61.725,67498.0
2018-09-26 15:35:00,77.63,77.67,77.58,77.67,77425.0,61.725,61.7568,61.6853,61.7568,77425.0
2018-09-26 15:40:00,77.67,77.7,77.56,77.56,93111.0,61.7568,61.7807,61.6694,61.6694,93111.0
2018-09-26 15:45:00,77.56,77.56,77.22,77.36,153978.0,61.6694,61.6694,61.399,61.5103,153978.0
2018-09-26 15:50:00,77.36,77.48,77.3,77.32,176017.0,61.5103,61.6058,61.4626,61.4785,176017.0
2018-09-26 15:55:00,77.32,77.36,77.2,77.3,402322.0,61.4785,61.5103,61.3831,61.4626,402322.0
2018-09-27 09:30:00,77.72,77.99,77.59,77.59,135444.0,61.7966,62.0113,61.6932,61.6932,135444.0
2018-09-27 09:35:00,77.61,77.69,77.43,77.51,36345.0,61.7091,61.7727,61.566,61.6296,36345.0
2018-09-27 09:40:00,77.51,77.62,77.46,77.47,37824.0,61.6296,61.7171,61.5899,61.5978,37824.0
2018-09-27 09:45:00,77.47,77.77,77.45,77.66,98547.0,61.5978,61.8363,61.5819,61.7489,98547.0
2018-09-27 09:50:00,77.67,77.72,77.51,77.53,87447.0,61.7568,61.7966,61.6296,61.6455,87447.0
2018-09-27 09:55:00,77.55,77.71,77.51,77.62,53924.0,61.6614,61.7886,61.6296,61.7171,53924.0
2018-09-27 10:00:00,77.62,77.62,77.47,77.57,63384.0,61.7171,61.7171,61.5978,61.6773,63384.0
2018-09-27 10:05:00,77.58,77.58,77.46,77.53,47867.0,61.6853,61.6853,61.5899,61.6455,47867.0
2018-09-27 10:10:00,77.53,77.54,77.35,77.37,62077.0,61.6455,61.6535,61.5024,61.5183,62077.0
2018-09-27 10:15:00,77.38,77.44,77.31,77.4,58016.0,61.5263,61.574,61.4706,61.5422,58016.0
2018-09-27 10:20:00,77.39,77.54,77.37,77.47,65477.0,61.5342,61.6535,61.5183,61.5978,65477.0
2018-09-27 10:25:00,77.48,77.54,77.45,77.52,48845.0,61.6058,61.6535,61.5819,61.6376,48845.0
2018-09-27 10:30:00,77.53,77.67,77.53,77.56,45896.0,61.6455,61.7568,61.6455,61.6694,45896.0
2018-09-27 10:35:00,77.57,77.71,77.55,77.71,59561.0,61.6773,61.7886,61.6614,61.7886,59561.0
2018-09-27 10:40:00,77.72,77.82,77.68,77.81,59617.0,61.7966,61.8761,61.7648,61.8682,59617.0
2018-09-27 10:45:00,77.81,77.81,77.69,77.72,52816.0,61.8682,61.8682,61.7727,61.7966,52816.0
2018-09-27 10:50:00,77.72,77.75,77.68,77.69,25898.0,61.7966,61.8204,61.7648,61.7727,25898.0
2018-09-27 10:55:00,77.68,77.73,77.54,77.59,38593.0,61.7648,61.8045,61.6535,61.6932,38593.0
2018-09-27 11:00:00,77.6,77.68,77.58,77.66,29969.0,61.7012,61.7648,61.6853,61.7489,29969.0
2018-09-27 11:05:00,77.67,77.71,77.6,77.61,40043.0,61.7568,61.7886,61.7012,61.7091,40043.0
2018-09-27 11:10:00,77.62,77.64,77.51,77.55,41591.0,61.7171,61.733,61.6296,61.6614,41591.0
2018-09-27 11:15:00,77.55,77.65,77.55,77.6,29649.0,61.6614,61.7409,61.6614,61.7012,29649.0
2018-09-27 11:20:00,77.6,77.72,77.58,77.72,40062.0,61.7012,61.7966,61.6853,61.7966,40062.0
2018-09-27 11:25:00,77.72,77.74,77.65,77.72,23962.0,61.7966,61.8125,61.7409,61.7966,23962.0
2018-09-27 11:30:00,77.71,77.76,77.7,77.71,34472.0,61.7886,61.8284,61.7807,61.7886,34472.0
2018-09-27 11:35:00,77.72,77.73,77.64,77.71,24290.0,61.7966,61.8045,61.733,61.7886,24290.0
2018-09-27 11:40:00,77.71,77.72,77.64,77.66,63070.0,61.7886,61.7966,61.733,61.7489,63070.0
2018-09-27 11:45:00,77.66,77.71,77.65,77.67,29588.0,61.7489,61.7886,61.7409,61.7568,29588.0
2018-09-27 11:50:00,77.67,77.68,77.59,77.62,26454.0,61.7568,61.7648,61.6932,61.7171,26454.0
2018-09-27 11:55:00,77.63,77.71,77.61,77.69,44055.0,61.725,61.7886,61.7091,61.7727,44055.0
2018-09-27 12:00:00,77.7,77.72,77.63,77.65,33598.0,61.7807,61.7966,61.725,61.7409,33598.0
2018-09-27 12:05:00,77.66,77.72,77.64,77.66,54691.0,61.7489,61.7966,61.733,61.7489,54691.0
2018-09-27 12:10:00,77.66,77.69,77.62,77.67,21885.0,61.7489,61.7727,61.7171,61.7568,21885.0
2018-09-27 12:15:00,77.68,77.69,77.63,77.66,26575.0,61.7648,61.7727,61.725,61.7489,26575.0
2018-09-27 12:20:00,77.66,77.7,77.63,77.65,34579.0,61.7489,61.7807,61.725,61.7409,34579.0
2018-09-27 12:25:00,77.65,77.68,77.64,77.67,24654.0,61.7409,61.7648,61.733,61.7568,24654.0
2018-09-27 12:30:00,77.68,77.69,77.63,77.64,26204.0,61.7648,61.7727,61.725,61.733,26204.0
2018-09-27 12:35:00,77.64,77.78,77.63,77.76,71285.0,61.733,61.8443,61.725,61.8284,71285.0
2018-09-27 12:40:00,77.76,77.82,77.74,77.75,30191.0,61.8284,61.8761,61.8125,61.8204,30191.0
2018-09-27 12:45:00,77.75,77.79,77.71,77.79,24264.0,61.8204,61.8522,61.7886,61.8522,24264.0
2018-09-27 12:50:00,77.79,77.8,77.75,77.79,22848.0,61.8522,61.8602,61.8204,61.8522,22848.0
2018-09-27 12:55:00,77.79,77.79,77.67,77.67,30197.0,61.8522,61.8522,61.7568,61.7568,30197.0
2018-09-27 13:00:00,77.67,77.71,77.66,77.68,17357.0,61.7568,61.7886,61.7489,61.7648,17357.0
2018-09-27 13:05:00,77.68,77.7,77.65,77.68,21110.0,61.7648,61.7807,61.7409,61.7648,21110.0
2018-09-27 13:10:00,77.67,77.71,77.67,77.71,23197.0,61.7568,61.7886,61.7568,61.7886,23197.0
2018-09-27 13:15:00,77.71,77.72,77.65,77.7,27681.0,61.7886,61.7966,61.7409,61.7807,27681.0
2018-09-27 13:20:00,77.69,77.7,77.61,77.62,24491.0,61.7727,61.7807,61.7091,61.7171,24491.0
2018-09-27 13:25:00,77.62,77.71,77.61,77.7,70347.0,61.7171,61.7886,61.7091,61.7807,70347.0
2018-09-27 13:30:00,77.7,77.75,77.68,77.7,31063.0,61.7807,61.8204,61.7648,61.7807,31063.0
2018-09-27 13:35:00,77.7,77.75,77.7,77.73,26713.0,61.7807,61.8204,61.7807,61.8045,26713.0
2018-09-27 13:40:00,77.72,77.78,77.7,77.7,26317.0,61.7966,61.8443,61.7807,61.7807,26317.0
2018-09-27 13:45:00,77.7,77.74,77.68,77.72,26195.0,61.7807,61.8125,61.7648,61.7966,26195.0
2018-09-27 13:50:00,77.72,77.74,77.65,77.67,32907.0,61.7966,61.8125,61.7409,61.7568,32907.0
2018-09-27 13:55:00,77.67,77.7,77.66,77.7,69211.0,61.7568,61.7807,61.7489,61.7807,69211.0
2018-09-27 14:00:00,77.7,77.71,77.68,77.69,43290.0,61.7807,61.7886,61.7648,61.7727,43290.0
2018-09-27 14:05:00,77.69,77.7,77.62,77.64,35787.0,61.7727,61.7807,61.7171,61.733,35787.0
2018-09-27 14:10:00,77.64,77.64,77.62,77.63,36842.0,61.733,61.733,61.7171,61.725,36842.0
2018-09-27 14:15:00,77.63,77.65,77.61,77.63,37025.0,61.725,61.7409,61.7091,61.725,37025.0
2018-09-27 14:20:00,77.63,77.68,77.61,77.66,38895.0,61.725,61.7648,61.7091,61.7489,38895.0
2018-09-27 14:25:00,77.67,77.78,77.65,77.78,35994.0,61.7568,61.8443,61.7409,61.8443,35994.0
2018-09-27 14:30:00,77.77,77.82,77.77,77.78,34513.0,61.8363,61.8761,61.8363,61.8443,34513.0
2018-09-27 14:35:00,77.77,77.79,77.71,77.71,24724.0,61.8363,61.8522,61.7886,61.7886,24724.0
2018-09-27 14:40:00,77.72,77.73,77.65,77.66,26168.0,61.7966,61.8045,61.7409,61.7489,26168.0
2018-09-27 14:45:00,77.66,77.71,77.62,77.68,48253.0,61.7489,61.7886,61.7171,61.7648,48253.0
2018-09-27 14:50:00,77.69,77.7,77.65,77.67,18124.0,61.7727,61.7807,61.7409,61.7568,18124.0
2018-09-27 14:55:00,77.67,77.68,77.62,77.64,23982.0,61.7568,61.7648,61.7171,61.733,23982.0
2018-09-27 15:00:00,77.64,77.72,77.64,77.7,23668.0,61.733,61.7966,61.733,61.7807,23668.0
2018-09-27 15:05:00,77.7,77.73,77.67,77.67,35140.0,61.7807,61.8045,61.7568,61.7568,35140.0
2018-09-27 15:10:00,77.67,77.73,77.66,77.71,38684.0,61.7568,61.8045,61.7489,61.7886,38684.0
2018-09-27 15:15:00,77.71,77.74,77.69,77.7,36110.0,61.7886,61.8125,61.7727,61.7807,36110.0
2018-09-27 15:20:00,77.7,77.74,77.69,77.71,38818.0,61.7807,61.8125,61.7727,61.7886,38818.0
2018-09-27 15:25:00,77.7,77.71,77.64,77.65,35710.0,61.7807,61.7886,61.733,61.7409,35710.0
2018-09-27 15:30:00,77.65,77.65,77.51,77.53,45792.0,61.7409,61.7409,61.6296,61.6455,45792.0
2018-09-27 15:35:00,77.54,77.56,77.5,77.53,51418.0,61.6535,61.6694,61.6217,61.6455,51418.0
2018-09-27 15:40:00,77.53,77.56,77.47,77.56,37079.0,61.6455,61.6694,61.5978,61.6694,37079.0
2018-09-27 15:45:00,77.55,77.56,77.42,77.45,62449.0,61.6614,61.6694,61.5581,61.5819,62449.0
2018-09-27 15:50:00,77.45,77.64,77.44,77.62,89682.0,61.5819,61.733,61.574,61.7171,89682.0
2018-09-27 15:55:00,77.62,77.63,77.49,77.53,184167.0,61.7171,61.725,61.6137,61.6455,184167.0
2018-09-28 09:30:00,77.32,77.76,77.32,77.57,84060.0,61.4785,61.8284,61.4785,61.6773,84060.0
2018-09-28 09:35:00,77.56,77.61,77.37,77.41,56131.0,61.6694,61.7091,61.5183,61.5501,56131.0
2018-09-28 09:40:00,77.42,77.71,77.42,77.66,43112.0,61.5581,61.7886,61.5581,61.7489,43112.0
2018-09-28 09:45:00,77.68,77.76,77.63,77.73,45018.0,61.7648,61.8284,61.725,61.8045,45018.0
2018-09-28 09:50:00,77.73,77.98,77.73,77.95,48491.0,61.8045,62.0033,61.8045,61.9795,48491.0
2018-09-28 09:55:00,77.96,77.96,77.84,77.93,50725.0,61.9874,61.9874,61.892,61.9636,50725.0
2018-09-28 10:00:00,77.95,78.04,77.93,77.94,87663.0,61.9795,62.051,61.9636,61.9715,87663.0
2018-09-28 10:05:00,77.94,77.97,77.87,77.95,51606.0,61.9715,61.9954,61.9159,61.9795,51606.0
2018-09-28 10:10:00,77.93,77.95,77.83,77.89,43623.0,61.9636,61.9795,61.8841,61.9318,43623.0
2018-09-28 10:15:00,77.89,78.33,77.89,78.3,117758.0,61.9318,62.2816,61.9318,62.2578,117758.0
2018-09-28 10:20:00,78.3,78.53,78.28,78.45,114366.0,62.2578,62.4406,62.2419,62.377,114366.0
2018-09-28 10:25:00,78.45,78.47,78.34,78.39,60880.0,62.377,62.3929,62.2896,62.3293,60880.0
2018-09-28 10:30:00,78.39,78.53,78.38,78.43,39916.0,62.3293,62.4406,62.3214,62.3611,39916.0
2018-09-28 10:35:00,78.44,78.46,78.29,78.31,44950.0,62.3691,62.385,62.2498,62.2657,44950.0
2018-09-28 10:40:00,78.31,78.41,78.3,78.37,48679.0,62.2657,62.3452,62.2578,62.3134,48679.0
2018-09-28 10:45:00,78.36,78.44,78.36,78.4,40986.0,62.3055,62.3691,62.3055,62.3373,40986.0
2018-09-28 10:50:00,78.41,78.57,78.41,78.51,44693.0,62.3452,62.4724,62.3452,62.4247,44693.0
2018-09-28 10:55:00,78.51,78.54,78.46,78.49,40772.0,62.4247,62.4486,62.385,62.4088,40772.0
2018-09-28 11:00:00,78.5,78.52,78.45,78.51,35846.0,62.4168,62.4327,62.377,62.4247,35846.0
2018-09-28 11:05:00,78.51,78.54,78.32,78.39,219816.0,62.4247,62.4486,62.2737,62.3293,219816.0
2018-09-28 11:10:00,78.39,78.59,78.39,78.49,80947.0,62.3293,62.4883,62.3293,62.4088,80947.0
2018-09-28 11:15:00,78.5,78.53,78.42,78.51,52790.0,62.4168,62.4406,62.3532,62.4247,52790.0
2018-09-28 11:20:00,78.51,78.65,78.5,78.64,46318.0,62.4247,62.5361,62.4168,62.5281,46318.0
2018-09-28 11:25:00,78.64,78.67,78.59,78.63,37505.0,62.5281,62.552,62.4883,62.5201,37505.0
2018-09-28 11:30:00,78.63,78.68,78.52,78.52,56570.0,62.5201,62.5599,62.4327,62.4327,56570.0
2018-09-28 11:35:00,78.52,78.53,78.47,78.47,30887.0,62.4327,62.4406,62.3929,62.3929,30887.0
2018-09-28 11:40:00,78.48,78.53,78.42,78.43,31368.0,62.4009,62.4406,62.3532,62.3611,31368.0
2018-09-28 11:45:00,78.44,78.52,78.44,78.51,31730.0,62.3691,62.4327,62.3691,62.4247,31730.0
2018-09-28 11:50:00,78.51,78.58,78.48,78.55,62137.0,62.4247,62.4804,62.4009,62.4565,62137.0
2018-09-28 11:55:00,78.55,78.63,78.55,78.62,33471.0,62.4565,62.5201,62.4565,62.5122,33471.0
2018-09-28 12:00:00,78.63,78.65,78.57,78.62,35266.0,62.5201,62.5361,62.4724,62.5122,35266.0
2018-09-28 12:05:00,78.61,78.61,78.49,78.55,50924.0,62.5042,62.5042,62.4088,62.4565,50924.0
2018-09-28 12:10:00,78.55,78.58,78.53,78.55,43364.0,62.4565,62.4804,62.4406,62.4565,43364.0
2018-09-28 12:15:00,78.55,78.56,78.5,78.51,44134.0,62.4565,62.4645,62.4168,62.4247,44134.0
2018-09-28 12:20:00,78.51,78.53,78.47,78.49,34919.0,62.4247,62.4406,62.3929,62.4088,34919.0
2018-09-28 12:25:00,78.49,78.53,78.43,78.49,46962.0,62.4088,62.4406,62.3611,62.4088,46962.0
2018-09-28 12:30:00,78.49,78.52,78.45,78.47,33214.0,62.4088,62.4327,62.377,62.3929,33214.0
2018-09-28 12:35:00,78.48,78.53,78.47,78.51,33533.0,62.4009,62.4406,62.3929,62.4247,33533.0
2018-09-28 12:40:00,78.51,78.51,78.47,78.48,22217.0,62.4247,62.4247,62.3929,62.4009,22217.0
2018-09-28 12:45:00,78.48,78.49,78.34,78.34,43815.0,62.4009,62.4088,62.2896,62.2896,43815.0
2018-09-28 12:50:00,78.34,78.41,78.34,78.38,27073.0,62.2896,62.3452,62.2896,62.3214,27073.0
2018-09-28 12:55:00,78.37,78.5,78.37,78.5,24707.0,62.3134,62.4168,62.3134,62.4168,24707.0
2018-09-28 13:00:00,78.49,78.49,78.39,78.41,23844.0,62.4088,62.4088,62.3293,62.3452,23844.0
2018-09-28 13:05:00,78.41,78.42,78.3,78.3,26750.0,62.3452,62.3532,62.2578,62.2578,26750.0
2018-09-28 13:10:00,78.3,78.38,78.3,78.36,30966.0,62.2578,62.3214,62.2578,62.3055,30966.0
2018-09-28 13:15:00,78.36,78.38,78.33,78.35,35832.0,62.3055,62.3214,62.2816,62.2975,35832.0
2018-09-28 13:20:00,78.35,78.37,78.3,78.31,22490.0,62.2975,62.3134,62.2578,62.2657,22490.0
2018-09-28 13:25:00,78.31,78.32,78.27,78.31,28358.0,62.2657,62.2737,62.2339,62.2657,28358.0
2018-09-28 13:30:00,78.31,78.31,78.21,78.27,27910.0,62.2657,62.2657,62.1862,62.2339,27910.0
2018-09-28 13:35:00,78.26,78.29,78.24,78.25,27111.0,62.226,62.2498,62.2101,62.218,27111.0
2018-09-28 13:40:00,78.26,78.27,78.18,78.18,20305.0,62.226,62.2339,62.1623,62.1623,20305.0
2018-09-28 13:45:00,78.18,78.25,78.18,78.19,22976.0,62.1623,62.218,62.1623,62.1703,22976.0
2018-09-28 13:50:00,78.18,78.26,78.18,78.19,38828.0,62.1623,62.226,62.1623,62.1703,38828.0
2018-09-28 13:55:00,78.19,78.2,78.05,78.1,39497.0,62.1703,62.1782,62.059,62.0987,39497.0
2018-09-28 14:00:00,78.09,78.13,77.97,77.97,34245.0,62.0908,62.1226,61.9954,61.9954,34245.0
2018-09-28 14:05:00,77.97,77.99,77.89,77.93,40045.0,61.9954,62.0113,61.9318,61.9636,40045.0
2018-09-28 14:10:00,77.94,77.95,77.86,77.87,44772.0,61.9715,61.9795,61.9079,61.9159,44772.0
2018-09-28 14:15:00,77.87,77.87,77.75,77.78,36712.0,61.9159,61.9159,61.8204,61.8443,36712.0
2018-09-28 14:20:00,77.78,77.88,77.77,77.86,49650.0,61.8443,61.9238,61.8363,61.9079,49650.0
2018-09-28 14:25:00,77.85,77.88,77.82,77.84,41324.0,61.9,61.9238,61.8761,61.892,41324.0
2018-09-28 14:30:00,77.84,77.84,77.73,77.76,38910.0,61.892,61.892,61.8045,61.8284,38910.0
2018-09-28 14:35:00,77.76,77.79,77.73,77.78,32300.0,61.8284,61.8522,61.8045,61.8443,32300.0
2018-09-28 14:40:00,77.78,77.8,77.74,77.77,49281.0,61.8443,61.8602,61.8125,61.8363,49281.0
2018-09-28 14:45:00,77.78,77.82,77.75,77.79,40836.0,61.8443,61.8761,61.8204,61.8522,40836.0
2018-09-28 14:50:00,77.79,77.87,77.73,77.84,33823.0,61.8522,61.9159,61.8045,61.892,33823.0
2018-09-28 14:55:00,77.85,77.92,77.79,77.8,47233.0,61.9,61.9556,61.8522,61.8602,47233.0
2018-09-28 15:00:00,77.8,77.83,77.71,77.72,42028.0,61.8602,61.8841,61.7886,61.7966,42028.0
2018-09-28 15:05:00,77.72,77.73,77.59,77.59,50587.0,61.7966,61.8045,61.6932,61.6932,50587.0
2018-09-28 15:10:00,77.6,77.62,77.54,77.59,66944.0,61.7012,61.7171,61.6535,61.6932,66944.0
2018-09-28 15:15:00,77.59,77.67,77.59,77.63,43763.0,61.6932,61.7568,61.6932,61.725,43763.0
2018-09-28 15:20:00,77.63,77.78,77.62,77.76,46000.0,61.725,61.8443,61.7171,61.8284,46000.0
2018-09-28 15:25:00,77.77,77.77,77.7,77.77,42777.0,61.8363,61.8363,61.7807,61.8363,42777.0
2018-09-28 15:30:00,77.77,77.78,77.62,77.75,70378.0,61.8363,61.8443,61.7171,61.8204,70378.0
2018-09-28 15:35:00,77.74,77.76,77.65,77.68,71670.0,61.8125,61.8284,61.7409,61.7648,71670.0
2018-09-28 15:40:00,77.68,77.71,77.55,77.57,85135.0,61.7648,61.7886,61.6614,61.6773,85135.0
2018-09-28 15:45:00,77.56,77.6,77.45,77.47,145358.0,61.6694,61.7012,61.5819,61.5978,145358.0
2018-09-28 15:50:00,77.47,77.5,77.39,77.42,139169.0,61.5978,61.6217,61.5342,61.5581,139169.0
2018-09-28 15:55:00,77.4,77.45,77.34,77.4,499853.0,61.5422,61.5819,61.4944,61.5422,499853.0
2018-10-01 09:30:00,77.77,78.42,77.74,78.28,127054.0,61.8363,62.3532,61.8125,62.2419,127054.0
2018-10-01 09:35:00,78.28,78.58,78.21,78.49,73201.0,62.2419,62.4804,62.1862,62.4088,73201.0
2018-10-01 09:40:00,78.49,78.72,78.48,78.66,52645.0,62.4088,62.5917,62.4009,62.544,52645.0
2018-10-01 09:45:00,78.65,78.73,78.56,78.56,75816.0,62.5361,62.5997,62.4645,62.4645,75816.0
2018-10-01 09:50:00,78.55,78.69,78.52,78.69,64309.0,62.4565,62.5679,62.4327,62.5679,64309.0
2018-10-01 09:55:00,78.69,78.81,78.6,78.81,48735.0,62.5679,62.6633,62.4963,62.6633,48735.0
2018-10-01 10:00:00,78.81,78.87,78.76,78.8,81552.0,62.6633,62.711,62.6235,62.6553,81552.0
2018-10-01 10:05:00,78.8,78.95,78.76,78.84,58665.0,62.6553,62.7746,62.6235,62.6871,58665.0
2018-10-01 10:10:00,78.85,78.98,78.84,78.98,49628.0,62.6951,62.7984,62.6871,62.7984,49628.0
2018-10-01 10:15:00,78.99,79.08,78.84,78.99,145761.0,62.8064,62.878,62.6871,62.8064,145761.0
2018-10-01 10:20:00,79.0,79.13,78.94,79.0,101732.0,62.8143,62.9177,62.7666,62.8143,101732.0
2018-10-01 10:25:00,78.98,79.01,78.93,78.97,68038.0,62.7984,62.8223,62.7587,62.7905,68038.0
2018-10-01 10:30:00,78.98,79.06,78.84,78.88,114469.0,62.7984,62.8621,62.6871,62.7189,114469.0
2018-10-01 10:35:00,78.89,78.89,78.68,78.76,68143.0,62.7269,62.7269,62.5599,62.6235,68143.0
2018-10-01 10:40:00,78.76,78.98,78.74,78.93,58499.0,62.6235,62.7984,62.6076,62.7587,58499.0
2018-10-01 10:45:00,78.93,79.09,78.87,79.08,80006.0,62.7587,62.8859,62.711,62.878,80006.0
2018-10-01 10:50:00,79.07,79.15,79.03,79.09,69368.0,62.87,62.9336,62.8382,62.8859,69368.0
2018-10-01 10:55:00,79.1,79.13,79.02,79.09,55695.0,62.8939,62.9177,62.8302,62.8859,55695.0
2018-10-01 11:00:00,79.09,79.15,79.02,79.12,93109.0,62.8859,62.9336,62.8302,62.9098,93109.0
2018-10-01 11:05:00,79.12,79.14,79.03,79.1,30559.0,62.9098,62.9257,62.8382,62.8939,30559.0
2018-10-01 11:10:00,79.1,79.15,79.1,79.12,45148.0,62.8939,62.9336,62.8939,62.9098,45148.0
2018-10-01 11:15:00,79.14,79.16,79.06,79.12,85686.0,62.9257,62.9416,62.8621,62.9098,85686.0
2018-10-01 11:20:00,79.13,79.25,79.13,79.21,78510.0,62.9177,63.0131,62.9177,62.9813,78510.0
2018-10-01 11:25:00,79.23,79.41,79.22,79.37,57977.0,62.9972,63.1403,62.9893,63.1085,57977.0
2018-10-01 11:30:00,79.36,79.41,79.28,79.39,53572.0,63.1006,63.1403,63.037,63.1244,53572.0
2018-10-01 11:35:00,79.39,79.54,79.38,79.48,70476.0,63.1244,63.2437,63.1165,63.196,70476.0
2018-10-01 11:40:00,79.48,79.67,79.47,79.63,139769.0,63.196,63.3471,63.188,63.3153,139769.0
2018-10-01 11:45:00,79.63,79.74,79.59,79.72,63862.0,63.3153,63.4027,63.2835,63.3868,63862.0
2018-10-01 11:50:00,79.72,79.8,79.68,79.77,54465.0,63.3868,63.4504,63.355,63.4266,54465.0
2018-10-01 11:55:00,79.77,79.79,79.64,79.67,42478.0,63.4266,63.4425,63.3232,63.3471,42478.0
2018-10-01 12:00:00,79.67,79.7,79.62,79.63,30092.0,63.3471,63.3709,63.3073,63.3153,30092.0
2018-10-01 12:05:00,79.64,79.64,79.5,79.54,39895.0,63.3232,63.3232,63.2119,63.2437,39895.0
2018-10-01 12:10:00,79.54,79.65,79.53,79.64,25195.0,63.2437,63.3312,63.2358,63.3232,25195.0
2018-10-01 12:15:00,79.63,79.72,79.61,79.71,47721.0,63.3153,63.3868,63.2994,63.3789,47721.0
2018-10-01 12:20:00,79.71,79.78,79.6,79.73,37249.0,63.3789,63.4345,63.2914,63.3948,37249.0
2018-10-01 12:25:00,79.73,79.78,79.68,79.69,24317.0,63.3948,63.4345,63.355,63.363,24317.0
2018-10-01 12:30:00,79.7,79.71,79.61,79.63,28678.0,63.3709,63.3789,63.2994,63.3153,28678.0
2018-10-01 12:35:00,79.63,79.68,79.61,79.61,34451.0,63.3153,63.355,63.2994,63.2994,34451.0
2018-10-01 12:40:00,79.62,79.75,79.61,79.72,27373.0,63.3073,63.4107,63.2994,63.3868,27373.0
2018-10-01 12:45:00,79.72,79.72,79.61,79.68,27143.0,63.3868,63.3868,63.2994,63.355,27143.0
2018-10-01 12:50:00,79.68,79.7,79.62,79.66,41661.0,63.355,63.3709,63.3073,63.3391,41661.0
2018-10-01 12:55:00,79.67,79.69,79.6,79.62,27099.0,63.3471,63.363,63.2914,63.3073,27099.0
2018-10-01 13:00:00,79.62,79.64,79.52,79.53,99435.0,63.3073,63.3232,63.2278,63.2358,99435.0
2018-10-01 13:05:00,79.53,79.59,79.5,79.57,28131.0,63.2358,63.2835,63.2119,63.2676,28131.0
2018-10-01 13:10:00,79.58,79.61,79.52,79.59,51290.0,63.2755,63.2994,63.2278,63.2835,51290.0
2018-10-01 13:15:00,79.58,79.62,79.52,79.55,30707.0,63.2755,63.3073,63.2278,63.2517,30707.0
2018-10-01 13:20:00,79.55,79.64,79.53,79.53,39896.0,63.2517,63.3232,63.2358,63.2358,39896.0
2018-10-01 13:25:00,79.53,79.65,79.5,79.65,55161.0,63.2358,63.3312,63.2119,63.3312,55161.0
2018-10-01 13:30:00,79.65,79.76,79.65,79.73,61941.0,63.3312,63.4186,63.3312,63.3948,61941.0
2018-10-01 13:35:00,79.74,79.75,79.69,79.73,33039.0,63.4027,63.4107,63.363,63.3948,33039.0
2018-10-01 13:40:00,79.73,79.78,79.69,79.73,33981.0,63.3948,63.4345,63.363,63.3948,33981.0
2018-10-01 13:45:00,79.73,79.86,79.72,79.77,46963.0,63.3948,63.4981,63.3868,63.4266,46963.0
2018-10-01 13:50:00,79.77,79.87,79.77,79.81,40642.0,63.4266,63.5061,63.4266,63.4584,40642.0
2018-10-01 13:55:00,79.82,79.86,79.72,79.73,45314.0,63.4663,63.4981,63.3868,63.3948,45314.0
2018-10-01 14:00:00,79.72,79.77,79.67,79.77,49341.0,63.3868,63.4266,63.3471,63.4266,49341.0
2018-10-01 14:05:00,79.77,79.83,79.75,79.8,48486.0,63.4266,63.4743,63.4107,63.4504,48486.0
2018-10-01 14:10:00,79.8,79.83,79.76,79.8,39585.0,63.4504,63.4743,63.4186,63.4504,39585.0
2018-10-01 14:15:00,79.8,79.92,79.8,79.92,62162.0,63.4504,63.5459,63.4504,63.5459,62162.0
2018-10-01 14:20:00,79.92,79.98,79.85,79.94,53141.0,63.5459,63.5936,63.4902,63.5618,53141.0
2018-10-01 14:25:00,79.94,80.0,79.9,79.95,48834.0,63.5618,63.6095,63.5299,63.5697,48834.0
2018-10-01 14:30:00,79.96,79.96,79.83,79.9,41747.0,63.5777,63.5777,63.4743,63.5299,41747.0
2018-10-01 14:35:00,79.9,79.91,79.84,79.87,81216.0,63.5299,63.5379,63.4822,63.5061,81216.0
2018-10-01 14:40:00,79.87,79.99,79.85,79.98,51472.0,63.5061,63.6015,63.4902,63.5936,51472.0
2018-10-01 14:45:00,79.98,80.1,79.98,80.0,326323.0,63.5936,63.689,63.5936,63.6095,326323.0
2018-10-01 14:50:00,80.0,80.07,79.94,79.95,57496.0,63.6095,63.6651,63.5618,63.5697,57496.0
2018-10-01 14:55:00,79.95,80.19,79.95,80.18,61192.0,63.5697,63.7605,63.5697,63.7526,61192.0
2018-10-01 15:00:00,80.19,80.24,80.14,80.17,67955.0,63.7605,63.8003,63.7208,63.7446,67955.0
2018-10-01 15:05:00,80.17,80.22,80.16,80.18,42489.0,63.7446,63.7844,63.7367,63.7526,42489.0
2018-10-01 15:10:00,80.18,80.2,80.07,80.09,62974.0,63.7526,63.7685,63.6651,63.681,62974.0
2018-10-01 15:15:00,80.1,80.12,79.96,79.99,72831.0,63.689,63.7049,63.5777,63.6015,72831.0
2018-10-01 15:20:00,80.0,80.0,79.92,79.97,54054.0,63.6095,63.6095,63.5459,63.5856,54054.0
2018-10-01 15:25:00,79.97,79.98,79.73,79.78,93027.0,63.5856,63.5936,63.3948,63.4345,93027.0
2018-10-01 15:30:00,79.78,79.78,79.67,79.7,92383.0,63.4345,63.4345,63.3471,63.3709,92383.0
2018-10-01 15:35:00,79.71,79.72,79.63,79.67,66153.0,63.3789,63.3868,63.3153,63.3471,66153.0
2018-10-01 15:40:00,79.67,79.74,79.6,79.73,98775.0,63.3471,63.4027,63.2914,63.3948,98775.0
2018-10-01 15:45:00,79.73,79.93,79.73,79.87,149103.0,63.3948,63.5538,63.3948,63.5061,149103.0
2018-10-01 15:50:00,79.86,79.94,79.84,79.9,149878.0,63.4981,63.5618,63.4822,63.5299,149878.0
2018-10-01 15:55:00,79.9,79.92,79.84,79.88,346048.0,63.5299,63.5459,63.4822,63.514,346048.0
2018-10-02 09:30:00,79.35,79.47,78.76,78.83,210626.0,63.0926,63.188,62.6235,62.6792,210626.0
2018-10-02 09:35:00,78.84,79.17,78.84,78.98,142755.0,62.6871,62.9495,62.6871,62.7984,142755.0
2018-10-02 09:40:00,78.99,79.02,78.55,78.62,107890.0,62.8064,62.8302,62.4565,62.5122,107890.0
2018-10-02 09:45:00,78.61,78.77,78.47,78.49,93521.0,62.5042,62.6315,62.3929,62.4088,93521.0
2018-10-02 09:50:00,78.48,78.52,78.33,78.49,85735.0,62.4009,62.4327,62.2816,62.4088,85735.0
2018-10-02 09:55:00,78.49,78.6,78.46,78.53,69363.0,62.4088,62.4963,62.385,62.4406,69363.0
2018-10-02 10:00:00,78.53,78.58,78.43,78.45,85461.0,62.4406,62.4804,62.3611,62.377,85461.0
2018-10-02 10:05:00,78.45,78.53,78.39,78.47,77566.0,62.377,62.4406,62.3293,62.3929,77566.0
2018-10-02 10:10:00,78.47,78.52,78.42,78.47,50656.0,62.3929,62.4327,62.3532,62.3929,50656.0
2018-10-02 10:15:00,78.47,78.64,78.47,78.56,101512.0,62.3929,62.5281,62.3929,62.4645,101512.0
2018-10-02 10:20:00,78.56,78.62,78.46,78.51,59859.0,62.4645,62.5122,62.385,62.4247,59859.0
2018-10-02 10:25:00,78.51,78.54,78.34,78.43,64466.0,62.4247,62.4486,62.2896,62.3611,64466.0
2018-10-02 10:30:00,78.42,78.5,78.33,78.36,45886.0,62.3532,62.4168,62.2816,62.3055,45886.0
2018-10-02 10:35:00,78.35,78.4,78.24,78.26,51393.0,62.2975,62.3373,62.2101,62.226,51393.0
2018-10-02 10:40:00,78.26,78.3,78.22,78.28,28479.0,62.226,62.2578,62.1942,62.2419,28479.0
2018-10-02 10:45:00,78.28,78.44,78.24,78.43,39390.0,62.2419,62.3691,62.2101,62.3611,39390.0
2018-10-02 10:50:00,78.43,78.66,78.43,78.57,73196.0,62.3611,62.544,62.3611,62.4724,73196.0
2018-10-02 10:55:00,78.58,78.62,78.47,78.48,60721.0,62.4804,62.5122,62.3929,62.4009,60721.0
2018-10-02 11:00:00,78.48,78.53,78.45,78.5,44347.0,62.4009,62.4406,62.377,62.4168,44347.0
2018-10-02 11:05:00,78.51,78.6,78.46,78.53,43641.0,62.4247,62.4963,62.385,62.4406,43641.0
2018-10-02 11:10:00,78.52,78.55,78.49,78.53,37959.0,62.4327,62.4565,62.4088,62.4406,37959.0
2018-10-02 11:15:00,78.52,78.62,78.49,78.5,48072.0,62.4327,62.5122,62.4088,62.4168,48072.0
2018-10-02 11:20:00,78.49,78.57,78.49,78.54,38433.0,62.4088,62.4724,62.4088,62.4486,38433.0
2018-10-02 11:25:00,78.53,78.59,78.48,78.49,67083.0,62.4406,62.4883,62.4009,62.4088,67083.0
2018-10-02 11:30:00,78.5,78.55,78.41,78.41,47496.0,62.4168,62.4565,62.3452,62.3452,47496.0
2018-10-02 11:35:00,78.41,78.56,78.39,78.39,79784.0,62.3452,62.4645,62.3293,62.3293,79784.0
2018-10-02 11:40:00,78.39,78.6,78.36,78.59,73891.0,62.3293,62.4963,62.3055,62.4883,73891.0
2018-10-02 11:45:00,78.6,78.67,78.59,78.63,36283.0,62.4963,62.552,62.4883,62.5201,36283.0
2018-10-02 11:50:00,78.63,78.66,78.52,78.66,36054.0,62.5201,62.544,62.4327,62.544,36054.0
2018-10-02 11:55:00,78.68,78.7,78.61,78.65,30727.0,62.5599,62.5758,62.5042,62.5361,30727.0
2018-10-02 12:00:00,78.66,78.71,78.63,78.67,30993.0,62.544,62.5838,62.5201,62.552,30993.0
2018-10-02 12:05:00,78.67,78.72,78.64,78.71,35820.0,62.552,62.5917,62.5281,62.5838,35820.0
2018-10-02 12:10:00,78.7,78.81,78.63,78.66,46900.0,62.5758,62.6633,62.5201,62.544,46900.0
2018-10-02 12:15:00,78.67,78.72,78.65,78.7,23104.0,62.552,62.5917,62.5361,62.5758,23104.0
2018-10-02 12:20:00,78.69,78.73,78.67,78.71,33682.0,62.5679,62.5997,62.552,62.5838,33682.0
2018-10-02 12:25:00,78.71,78.81,78.68,78.76,36806.0,62.5838,62.6633,62.5599,62.6235,36806.0
2018-10-02 12:30:00,78.77,78.82,78.76,78.76,33038.0,62.6315,62.6712,62.6235,62.6235,33038.0
2018-10-02 12:35:00,78.76,78.8,78.73,78.79,31452.0,62.6235,62.6553,62.5997,62.6474,31452.0
2018-10-02 12:40:00,78.79,78.8,78.73,78.77,16527.0,62.6474,62.6553,62.5997,62.6315,16527.0
2018-10-02 12:45:00,78.76,78.76,78.65,78.69,24908.0,62.6235,62.6235,62.5361,62.5679,24908.0
2018-10-02 12:50:00,78.7,78.7,78.65,78.67,29601.0,62.5758,62.5758,62.5361,62.552,29601.0
2018-10-02 12:55:00,78.67,78.72,78.67,78.72,18284.0,62.552,62.5917,62.552,62.5917,18284.0
2018-10-02 13:00:00,78.73,78.74,78.64,78.67,21273.0,62.5997,62.6076,62.5281,62.552,21273.0
2018-10-02 13:05:00,78.69,78.75,78.68,78.75,13217.0,62.5679,62.6156,62.5599,62.6156,13217.0
2018-10-02 13:10:00,78.74,78.77,78.72,78.76,19264.0,62.6076,62.6315,62.5917,62.6235,19264.0
2018-10-02 13:15:00,78.78,78.82,78.75,78.79,23176.0,62.6394,62.6712,62.6156,62.6474,23176.0
2018-10-02 13:20:00,78.79,78.81,78.77,78.79,14837.0,62.6474,62.6633,62.6315,62.6474,14837.0
2018-10-02 13:25:00,78.78,78.79,78.74,78.77,20250.0,62.6394,62.6474,62.6076,62.6315,20250.0
2018-10-02 13:30:00,78.77,78.79,78.74,78.76,19483.0,62.6315,62.6474,62.6076,62.6235,19483.0
2018-10-02 13:35:00,78.77,78.79,78.76,78.76,16219.0,62.6315,62.6474,62.6235,62.6235,16219.0
2018-10-02 13:40:00,78.76,78.79,78.73,78.77,21755.0,62.6235,62.6474,62.5997,62.6315,21755.0
2018-10-02 13:45:00,78.76,78.76,78.68,78.7,21680.0,62.6235,62.6235,62.5599,62.5758,21680.0
2018-10-02 13:50:00,78.71,78.74,78.7,78.73,11365.0,62.5838,62.6076,62.5758,62.5997,11365.0
2018-10-02 13:55:00,78.74,78.76,78.66,78.67,33680.0,62.6076,62.6235,62.544,62.552,33680.0
2018-10-02 14:00:00,78.66,78.67,78.6,78.62,35782.0,62.544,62.552,62.4963,62.5122,35782.0
2018-10-02 14:05:00,78.61,78.64,78.58,78.63,21574.0,62.5042,62.5281,62.4804,62.5201,21574.0
2018-10-02 14:10:00,78.64,78.66,78.6,78.64,21256.0,62.5281,62.544,62.4963,62.5281,21256.0
2018-10-02 14:15:00,78.65,78.73,78.64,78.7,25485.0,62.5361,62.5997,62.5281,62.5758,25485.0
2018-10-02 14:20:00,78.7,78.76,78.67,78.72,20423.0,62.5758,62.6235,62.552,62.5917,20423.0
2018-10-02 14:25:00,78.72,78.77,78.69,78.72,26015.0,62.5917,62.6315,62.5679,62.5917,26015.0
2018-10-02 14:30:00,78.72,78.75,78.64,78.66,20564.0,62.5917,62.6156,62.5281,62.544,20564.0
2018-10-02 14:35:00,78.65,78.69,78.65,78.66,21294.0,62.5361,62.5679,62.5361,62.544,21294.0
2018-10-02 14:40:00,78.66,78.69,78.58,78.6,23883.0,62.544,62.5679,62.4804,62.4963,23883.0
2018-10-02 14:45:00,78.59,78.61,78.55,78.6,17017.0,62.4883,62.5042,62.4565,62.4963,17017.0
2018-10-02 14:50:00,78.59,78.61,78.55,78.6,21050.0,62.4883,62.5042,62.4565,62.4963,21050.0
2018-10-02 14:55:00,78.6,78.6,78.51,78.56,25370.0,62.4963,62.4963,62.4247,62.4645,25370.0
2018-10-02 15:00:00,78.57,78.58,78.51,78.55,35683.0,62.4724,62.4804,62.4247,62.4565,35683.0
2018-10-02 15:05:00,78.55,78.58,78.52,78.56,26271.0,62.4565,62.4804,62.4327,62.4645,26271.0
2018-10-02 15:10:00,78.56,78.57,78.47,78.48,26293.0,62.4645,62.4724,62.3929,62.4009,26293.0
2018-10-02 15:15:00,78.48,78.51,78.4,78.4,33117.0,62.4009,62.4247,62.3373,62.3373,33117.0
2018-10-02 15:20:00,78.4,78.47,78.4,78.46,27733.0,62.3373,62.3929,62.3373,62.385,27733.0
2018-10-02 15:25:00,78.46,78.53,78.45,78.51,40423.0,62.385,62.4406,62.377,62.4247,40423.0
2018-10-02 15:30:00,78.52,78.55,78.47,78.47,64651.0,62.4327,62.4565,62.3929,62.3929,64651.0
2018-10-02 15:35:00,78.47,78.47,78.39,78.39,44404.0,62.3929,62.3929,62.3293,62.3293,44404.0
2018-10-02 15:40:00,78.4,78.46,78.4,78.42,82344.0,62.3373,62.385,62.3373,62.3532,82344.0
2018-10-02 15:45:00,78.41,78.46,78.34,78.34,91134.0,62.3452,62.385,62.2896,62.2896,91134.0
2018-10-02 15:50:00,78.34,78.38,78.33,78.37,102592.0,62.2896,62.3214,62.2816,62.3134,102592.0
2018-10-02 15:55:00,78.37,78.37,78.26,78.28,197927.0,62.3134,62.3134,62.226,62.2419,197927.0
2018-10-03 09:30:00,78.63,78.91,78.63,78.69,86524.0,62.5201,62.7428,62.5201,62.5679,86524.0
2018-10-03 09:35:00,78.68,78.77,78.57,78.77,90527.0,62.5599,62.6315,62.4724,62.6315,90527.0
2018-10-03 09:40:00,78.77,78.81,78.64,78.64,37577.0,62.6315,62.6633,62.5281,62.5281,37577.0
2018-10-03 09:45:00,78.65,78.67,78.53,78.67,74476.0,62.5361,62.552,62.4406,62.552,74476.0
2018-10-03 09:50:00,78.66,78.74,78.63,78.66,87069.0,62.544,62.6076,62.5201,62.544,87069.0
2018-10-03 09:55:00,78.66,78.66,78.35,78.36,122925.0,62.544,62.544,62.2975,62.3055,122925.0
2018-10-03 10:00:00,78.37,78.4,78.22,78.25,83831.0,62.3134,62.3373,62.1942,62.218,83831.0
2018-10-03 10:05:00,78.29,78.48,78.27,78.4,39686.0,62.2498,62.4009,62.2339,62.3373,39686.0
2018-10-03 10:10:00,78.39,78.73,78.39,78.73,66857.0,62.3293,62.5997,62.3293,62.5997,66857.0
2018-10-03 10:15:00,78.71,78.72,78.54,78.63,120321.0,62.5838,62.5917,62.4486,62.5201,120321.0
2018-10-03 10:20:00,78.62,78.63,78.49,78.52,108560.0,62.5122,62.5201,62.4088,62.4327,108560.0
2018-10-03 10:25:00,78.53,78.53,78.36,78.37,46362.0,62.4406,62.4406,62.3055,62.3134,46362.0
2018-10-03 10:30:00,78.35,78.4,77.89,78.21,148467.0,62.2975,62.3373,61.9318,62.1862,148467.0
2018-10-03 10:35:00,78.19,78.5,78.16,78.3,41253.0,62.1703,62.4168,62.1464,62.2578,41253.0
2018-10-03 10:40:00,78.31,78.42,78.28,78.34,85233.0,62.2657,62.3532,62.2419,62.2896,85233.0
2018-10-03 10:45:00,78.34,78.43,78.21,78.23,97329.0,62.2896,62.3611,62.1862,62.2021,97329.0
2018-10-03 10:50:00,78.23,78.29,78.05,78.06,80572.0,62.2021,62.2498,62.059,62.0669,80572.0
2018-10-03 10:55:00,78.06,78.16,78.05,78.06,61005.0,62.0669,62.1464,62.059,62.0669,61005.0
2018-10-03 11:00:00,78.06,78.18,78.02,78.14,62809.0,62.0669,62.1623,62.0351,62.1305,62809.0
2018-10-03 11:05:00,78.14,78.43,78.13,78.38,106881.0,62.1305,62.3611,62.1226,62.3214,106881.0
2018-10-03 11:10:00,78.39,78.4,78.31,78.35,55276.0,62.3293,62.3373,62.2657,62.2975,55276.0
2018-10-03 11:15:00,78.34,78.34,78.27,78.27,62182.0,62.2896,62.2896,62.2339,62.2339,62182.0
2018-10-03 11:20:00,78.28,78.29,78.1,78.21,141848.0,62.2419,62.2498,62.0987,62.1862,141848.0
2018-10-03 11:25:00,78.21,78.23,78.04,78.13,75321.0,62.1862,62.2021,62.051,62.1226,75321.0
2018-10-03 11:30:00,78.13,78.21,78.09,78.18,42938.0,62.1226,62.1862,62.0908,62.1623,42938.0
2018-10-03 11:35:00,78.18,78.26,78.15,78.23,42347.0,62.1623,62.226,62.1385,62.2021,42347.0
2018-10-03 11:40:00,78.23,78.23,77.98,78.04,145010.0,62.2021,62.2021,62.0033,62.051,145010.0
2018-10-03 11:45:00,78.05,78.13,78.03,78.06,48385.0,62.059,62.1226,62.0431,62.0669,48385.0
2018-10-03 11:50:00,78.06,78.09,77.99,78.03,42197.0,62.0669,62.0908,62.0113,62.0431,42197.0
2018-10-03 11:55:00,78.02,78.12,78.02,78.12,49548.0,62.0351,62.1146,62.0351,62.1146,49548.0
2018-10-03 12:00:00,78.12,78.16,78.01,78.09,55155.0,62.1146,62.1464,62.0272,62.0908,55155.0
2018-10-03 12:05:00,78.08,78.1,78.02,78.05,36624.0,62.0828,62.0987,62.0351,62.059,36624.0
2018-10-03 12:10:00,78.05,78.06,77.96,78.02,39080.0,62.059,62.0669,61.9874,62.0351,39080.0
2018-10-03 12:15:00,78.02,78.04,77.94,77.98,59611.0,62.0351,62.051,61.9715,62.0033,59611.0
2018-10-03 12:20:00,77.99,78.14,77.99,78.07,46096.0,62.0113,62.1305,62.0113,62.0749,46096.0
2018-10-03 12:25:00,78.08,78.09,78.01,78.03,39647.0,62.0828,62.0908,62.0272,62.0431,39647.0
2018-10-03 12:30:00,78.03,78.09,77.97,78.05,51739.0,62.0431,62.0908,61.9954,62.059,51739.0
2018-10-03 12:35:00,78.05,78.13,78.02,78.13,66658.0,62.059,62.1226,62.0351,62.1226,66658.0
2018-10-03 12:40:00,78.12,78.14,78.03,78.05,43674.0,62.1146,62.1305,62.0431,62.059,43674.0
2018-10-03 12:45:00,78.05,78.1,77.98,78.02,31159.0,62.059,62.0987,62.0033,62.0351,31159.0
2018-10-03 12:50:00,78.01,78.12,78.0,78.06,31971.0,62.0272,62.1146,62.0192,62.0669,31971.0
2018-10-03 12:55:00,78.06,78.09,77.99,78.04,60191.0,62.0669,62.0908,62.0113,62.051,60191.0
2018-10-03 13:00:00,78.05,78.12,78.0,78.1,32864.0,62.059,62.1146,62.0192,62.0987,32864.0
2018-10-03 13:05:00,78.1,78.15,78.09,78.14,37598.0,62.0987,62.1385,62.0908,62.1305,37598.0
2018-10-03 13:10:00,78.14,78.16,78.06,78.12,50186.0,62.1305,62.1464,62.0669,62.1146,50186.0
2018-10-03 13:15:00,78.12,78.13,78.05,78.06,33539.0,62.1146,62.1226,62.059,62.0669,33539.0
2018-10-03 13:20:00,78.06,78.1,78.02,78.04,37533.0,62.0669,62.0987,62.0351,62.051,37533.0
2018-10-03 13:25:00,78.04,78.13,77.98,78.12,52304.0,62.051,62.1226,62.0033,62.1146,52304.0
2018-10-03 13:30:00,78.12,78.2,78.08,78.19,63606.0,62.1146,62.1782,62.0828,62.1703,63606.0
2018-10-03 13:35:00,78.2,78.29,78.18,78.21,150370.0,62.1782,62.2498,62.1623,62.1862,150370.0
2018-10-03 13:40:00,78.22,78.24,78.15,78.23,104091.0,62.1942,62.2101,62.1385,62.2021,104091.0
2018-10-03 13:45:00,78.22,78.32,78.18,78.24,367037.0,62.1942,62.2737,62.1623,62.2101,367037.0
2018-10-03 13:50:00,78.23,78.37,78.21,78.32,191333.0,62.2021,62.3134,62.1862,62.2737,191333.0
2018-10-03 13:55:00,78.33,78.48,78.29,78.48,60261.0,62.2816,62.4009,62.2498,62.4009,60261.0
2018-10-03 14:00:00,78.47,78.5,78.35,78.36,42378.0,62.3929,62.4168,62.2975,62.3055,42378.0
2018-10-03 14:05:00,78.36,78.46,78.34,78.44,42316.0,62.3055,62.385,62.2896,62.3691,42316.0
2018-10-03 14:10:00,78.43,78.46,78.35,78.44,76576.0,62.3611,62.385,62.2975,62.3691,76576.0
2018-10-03 14:15:00,78.44,78.46,78.35,78.41,55589.0,62.3691,62.385,62.2975,62.3452,55589.0
2018-10-03 14:20:00,78.41,78.54,78.4,78.52,56612.0,62.3452,62.4486,62.3373,62.4327,56612.0
2018-10-03 14:25:00,78.52,78.61,78.5,78.61,38819.0,62.4327,62.5042,62.4168,62.5042,38819.0
2018-10-03 14:30:00,78.6,78.6,78.47,78.54,54225.0,62.4963,62.4963,62.3929,62.4486,54225.0
2018-10-03 14:35:00,78.54,78.54,78.42,78.5,54848.0,62.4486,62.4486,62.3532,62.4168,54848.0
2018-10-03 14:40:00,78.49,78.54,78.42,78.53,55661.0,62.4088,62.4486,62.3532,62.4406,55661.0
2018-10-03 14:45:00,78.52,78.57,78.49,78.51,39557.0,62.4327,62.4724,62.4088,62.4247,39557.0
2018-10-03 14:50:00,78.5,78.53,78.37,78.43,71845.0,62.4168,62.4406,62.3134,62.3611,71845.0
2018-10-03 14:55:00,78.42,78.54,78.42,78.54,56282.0,62.3532,62.4486,62.3532,62.4486,56282.0
2018-10-03 15:00:00,78.55,78.59,78.47,78.51,66381.0,62.4565,62.4883,62.3929,62.4247,66381.0
2018-10-03 15:05:00,78.51,78.57,78.48,78.52,61819.0,62.4247,62.4724,62.4009,62.4327,61819.0
2018-10-03 15:10:00,78.52,78.52,78.42,78.47,72088.0,62.4327,62.4327,62.3532,62.3929,72088.0
2018-10-03 15:15:00,78.46,78.48,78.4,78.41,40512.0,62.385,62.4009,62.3373,62.3452,40512.0
2018-10-03 15:20:00,78.41,78.45,78.36,78.42,49532.0,62.3452,62.377,62.3055,62.3532,49532.0
2018-10-03 15:25:00,78.41,78.46,78.38,78.43,45052.0,62.3452,62.385,62.3214,62.3611,45052.0
2018-10-03 15:30:00,78.42,78.52,78.41,78.51,85216.0,62.3532,62.4327,62.3452,62.4247,85216.0
2018-10-03 15:35:00,78.51,78.56,78.47,78.49,67840.0,62.4247,62.4645,62.3929,62.4088,67840.0
2018-10-03 15:40:00,78.5,78.6,78.49,78.58,89238.0,62.4168,62.4963,62.4088,62.4804,89238.0
2018-10-03 15:45:00,78.58,78.59,78.56,78.58,63158.0,62.4804,62.4883,62.4645,62.4804,63158.0
2018-10-03 15:50:00,78.58,78.59,78.55,78.57,130941.0,62.4804,62.4883,62.4565,62.4724,130941.0
2018-10-03 15:55:00,78.57,78.63,78.52,78.57,285549.0,62.4724,62.5201,62.4327,62.4724,285549.0
2018-10-04 09:30:00,78.41,78.81,78.17,78.67,118931.0,62.3452,62.6633,62.1544,62.552,118931.0
2018-10-04 09:35:00,78.63,78.72,78.49,78.49,50633.0,62.5201,62.5917,62.4088,62.4088,50633.0
2018-10-04 09:40:00,78.5,78.55,78.24,78.24,65329.0,62.4168,62.4565,62.2101,62.2101,65329.0
2018-10-04 09:45:00,78.24,78.49,78.09,78.49,62437.0,62.2101,62.4088,62.0908,62.4088,62437.0
2018-10-04 09:50:00,78.48,78.53,78.37,78.51,55457.0,62.4009,62.4406,62.3134,62.4247,55457.0
2018-10-04 09:55:00,78.51,78.58,78.4,78.48,52197.0,62.4247,62.4804,62.3373,62.4009,52197.0
2018-10-04 10:00:00,78.47,78.49,78.33,78.39,53372.0,62.3929,62.4088,62.2816,62.3293,53372.0
2018-10-04 10:05:00,78.4,78.49,78.33,78.42,53644.0,62.3373,62.4088,62.2816,62.3532,53644.0
2018-10-04 10:10:00,78.42,78.45,78.35,78.38,40612.0,62.3532,62.377,62.2975,62.3214,40612.0
2018-10-04 10:15:00,78.38,78.52,78.34,78.52,31867.0,62.3214,62.4327,62.2896,62.4327,31867.0
2018-10-04 10:20:00,78.51,78.51,78.27,78.28,65616.0,62.4247,62.4247,62.2339,62.2419,65616.0
2018-10-04 10:25:00,78.28,78.52,78.25,78.5,43800.0,62.2419,62.4327,62.218,62.4168,43800.0
2018-10-04 10:30:00,78.49,78.65,78.42,78.64,45344.0,62.4088,62.5361,62.3532,62.5281,45344.0
2018-10-04 10:35:00,78.63,78.72,78.43,78.44,37403.0,62.5201,62.5917,62.3611,62.3691,37403.0
2018-10-04 10:40:00,78.44,78.48,78.34,78.42,95080.0,62.3691,62.4009,62.2896,62.3532,95080.0
2018-10-04 10:45:00,78.43,78.64,78.42,78.63,27832.0,62.3611,62.5281,62.3532,62.5201,27832.0
2018-10-04 10:50:00,78.63,78.7,78.58,78.59,34694.0,62.5201,62.5758,62.4804,62.4883,34694.0
2018-10-04 10:55:00,78.58,78.62,78.53,78.57,46291.0,62.4804,62.5122,62.4406,62.4724,46291.0
2018-10-04 11:00:00,78.56,78.79,78.55,78.79,36947.0,62.4645,62.6474,62.4565,62.6474,36947.0
2018-10-04 11:05:00,78.81,78.87,78.72,78.78,33959.0,62.6633,62.711,62.5917,62.6394,33959.0
2018-10-04 11:10:00,78.77,78.88,78.77,78.8,40218.0,62.6315,62.7189,62.6315,62.6553,40218.0
2018-10-04 11:15:00,78.82,78.88,78.77,78.81,37667.0,62.6712,62.7189,62.6315,62.6633,37667.0
2018-10-04 11:20:00,78.81,78.83,78.73,78.81,31868.0,62.6633,62.6792,62.5997,62.6633,31868.0
2018-10-04 11:25:00,78.8,78.81,78.66,78.67,17760.0,62.6553,62.6633,62.544,62.552,17760.0
2018-10-04 11:30:00,78.66,78.74,78.64,78.73,26085.0,62.544,62.6076,62.5281,62.5997,26085.0
2018-10-04 11:35:00,78.73,78.75,78.56,78.57,25920.0,62.5997,62.6156,62.4645,62.4724,25920.0
2018-10-04 11:40:00,78.57,78.64,78.5,78.6,29825.0,62.4724,62.5281,62.4168,62.4963,29825.0
2018-10-04 11:45:00,78.59,78.64,78.52,78.54,40058.0,62.4883,62.5281,62.4327,62.4486,40058.0
2018-10-04 11:50:00,78.56,78.58,78.47,78.52,21187.0,62.4645,62.4804,62.3929,62.4327,21187.0
2018-10-04 11:55:00,78.53,78.54,78.4,78.42,25526.0,62.4406,62.4486,62.3373,62.3532,25526.0
2018-10-04 12:00:00,78.41,78.44,78.17,78.18,91807.0,62.3452,62.3691,62.1544,62.1623,91807.0
2018-10-04 12:05:00,78.18,78.25,78.1,78.25,57781.0,62.1623,62.218,62.0987,62.218,57781.0
2018-10-04 12:10:00,78.25,78.34,78.19,78.3,31914.0,62.218,62.2896,62.1703,62.2578,31914.0
2018-10-04 12:15:00,78.3,78.32,78.13,78.15,66563.0,62.2578,62.2737,62.1226,62.1385,66563.0
2018-10-04 12:20:00,78.15,78.17,78.02,78.09,49991.0,62.1385,62.1544,62.0351,62.0908,49991.0
2018-10-04 12:25:00,78.08,78.08,77.96,78.07,43517.0,62.0828,62.0828,61.9874,62.0749,43517.0
2018-10-04 12:30:00,78.06,78.28,78.04,78.28,49285.0,62.0669,62.2419,62.051,62.2419,49285.0
2018-10-04 12:35:00,78.28,78.31,78.16,78.22,30863.0,62.2419,62.2657,62.1464,62.1942,30863.0
2018-10-04 12:40:00,78.21,78.3,78.17,78.25,19911.0,62.1862,62.2578,62.1544,62.218,19911.0
2018-10-04 12:45:00,78.25,78.36,78.23,78.33,15581.0,62.218,62.3055,62.2021,62.2816,15581.0
2018-10-04 12:50:00,78.33,78.39,78.23,78.24,33568.0,62.2816,62.3293,62.2021,62.2101,33568.0
2018-10-04 12:55:00,78.24,78.25,78.14,78.15,13630.0,62.2101,62.218,62.1305,62.1385,13630.0
2018-10-04 13:00:00,78.14,78.16,78.07,78.16,22818.0,62.1305,62.1464,62.0749,62.1464,22818.0
2018-10-04 13:05:00,78.16,78.21,78.11,78.17,16158.0,62.1464,62.1862,62.1067,62.1544,16158.0
2018-10-04 13:10:00,78.17,78.17,77.97,78.01,36650.0,62.1544,62.1544,61.9954,62.0272,36650.0
2018-10-04 13:15:00,78.01,78.03,77.9,77.94,37194.0,62.0272,62.0431,61.9397,61.9715,37194.0
2018-10-04 13:20:00,77.93,77.97,77.91,77.93,50953.0,61.9636,61.9954,61.9477,61.9636,50953.0
2018-10-04 13:25:00,77.94,77.99,77.91,77.96,58211.0,61.9715,62.0113,61.9477,61.9874,58211.0
2018-10-04 13:30:00,77.95,77.95,77.71,77.72,84103.0,61.9795,61.9795,61.7886,61.7966,84103.0
2018-10-04 13:35:00,77.73,77.76,77.6,77.61,57232.0,61.8045,61.8284,61.7012,61.7091,57232.0
2018-10-04 13:40:00,77.61,77.75,77.59,77.75,63477.0,61.7091,61.8204,61.6932,61.8204,63477.0
2018-10-04 13:45:00,77.76,77.79,77.71,77.77,46008.0,61.8284,61.8522,61.7886,61.8363,46008.0
2018-10-04 13:50:00,77.77,77.89,77.77,77.87,26479.0,61.8363,61.9318,61.8363,61.9159,26479.0
2018-10-04 13:55:00,77.86,77.9,77.8,77.88,25048.0,61.9079,61.9397,61.8602,61.9238,25048.0
2018-10-04 14:00:00,77.88,77.9,77.79,77.88,27230.0,61.9238,61.9397,61.8522,61.9238,27230.0
2018-10-04 14:05:00,77.88,77.89,77.8,77.82,19023.0,61.9238,61.9318,61.8602,61.8761,19023.0
2018-10-04 14:10:00,77.81,77.9,77.79,77.89,27370.0,61.8682,61.9397,61.8522,61.9318,27370.0
2018-10-04 14:15:00,77.89,77.94,77.8,77.82,35254.0,61.9318,61.9715,61.8602,61.8761,35254.0
2018-10-04 14:20:00,77.82,77.88,77.8,77.8,32447.0,61.8761,61.9238,61.8602,61.8602,32447.0
2018-10-04 14:25:00,77.79,77.91,77.75,77.86,34906.0,61.8522,61.9477,61.8204,61.9079,34906.0
2018-10-04 14:30:00,77.88,77.9,77.82,77.88,24817.0,61.9238,61.9397,61.8761,61.9238,24817.0
2018-10-04 14:35:00,77.89,78.13,77.87,78.12,42456.0,61.9318,62.1226,61.9159,62.1146,42456.0
2018-10-04 14:40:00,78.11,78.11,78.06,78.08,35007.0,62.1067,62.1067,62.0669,62.0828,35007.0
2018-10-04 14:45:00,78.09,78.17,78.07,78.13,34079.0,62.0908,62.1544,62.0749,62.1226,34079.0
2018-10-04 14:50:00,78.14,78.25,78.14,78.23,28572.0,62.1305,62.218,62.1305,62.2021,28572.0
2018-10-04 14:55:00,78.24,78.29,78.2,78.26,31456.0,62.2101,62.2498,62.1782,62.226,31456.0
2018-10-04 15:00:00,78.26,78.31,78.21,78.27,38667.0,62.226,62.2657,62.1862,62.2339,38667.0
2018-10-04 15:05:00,78.28,78.34,78.26,78.27,27781.0,62.2419,62.2896,62.226,62.2339,27781.0
2018-10-04 15:10:00,78.27,78.31,78.23,78.23,30390.0,62.2339,62.2657,62.2021,62.2021,30390.0
2018-10-04 15:15:00,78.24,78.38,78.23,78.38,44963.0,62.2101,62.3214,62.2021,62.3214,44963.0
2018-10-04 15:20:00,78.38,78.41,78.32,78.36,70142.0,62.3214,62.3452,62.2737,62.3055,70142.0
2018-10-04 15:25:00,78.35,78.38,78.22,78.23,44077.0,62.2975,62.3214,62.1942,62.2021,44077.0
2018-10-04 15:30:00,78.22,78.23,78.14,78.17,48407.0,62.1942,62.2021,62.1305,62.1544,48407.0
2018-10-04 15:35:00,78.16,78.18,78.1,78.17,46836.0,62.1464,62.1623,62.0987,62.1544,46836.0
2018-10-04 15:40:00,78.17,78.2,78.13,78.18,55146.0,62.1544,62.1782,62.1226,62.1623,55146.0
2018-10-04 15:45:00,78.18,78.33,78.16,78.29,108370.0,62.1623,62.2816,62.1464,62.2498,108370.0
2018-10-04 15:50:00,78.29,78.38,78.26,78.33,82351.0,62.2498,62.3214,62.226,62.2816,82351.0
2018-10-04 15:55:00,78.32,78.39,78.24,78.28,233099.0,62.2737,62.3293,62.2101,62.2419,233099.0
2018-10-05 09:30:00,78.0,78.35,77.89,78.19,137949.0,62.0192,62.2975,61.9318,62.1703,137949.0
2018-10-05 09:35:00,78.18,78.28,78.07,78.1,52597.0,62.1623,62.2419,62.0749,62.0987,52597.0
2018-10-05 09:40:00,78.08,78.11,77.82,77.86,33670.0,62.0828,62.1067,61.8761,61.9079,33670.0
2018-10-05 09:45:00,77.87,78.03,77.87,77.89,54394.0,61.9159,62.0431,61.9159,61.9318,54394.0
2018-10-05 09:50:00,77.91,77.92,77.67,77.86,47703.0,61.9477,61.9556,61.7568,61.9079,47703.0
2018-10-05 09:55:00,77.85,78.0,77.85,77.9,82765.0,61.9,62.0192,61.9,61.9397,82765.0
2018-10-05 10:00:00,77.9,78.22,77.89,78.1,141820.0,61.9397,62.1942,61.9318,62.0987,141820.0
2018-10-05 10:05:00,78.11,78.2,78.05,78.16,59839.0,62.1067,62.1782,62.059,62.1464,59839.0
2018-10-05 10:10:00,78.16,78.17,78.04,78.14,47606.0,62.1464,62.1544,62.051,62.1305,47606.0
2018-10-05 10:15:00,78.14,78.27,78.1,78.2,55886.0,62.1305,62.2339,62.0987,62.1782,55886.0
2018-10-05 10:20:00,78.2,78.32,78.2,78.26,49338.0,62.1782,62.2737,62.1782,62.226,49338.0
2018-10-05 10:25:00,78.27,78.35,78.22,78.3,45911.0,62.2339,62.2975,62.1942,62.2578,45911.0
2018-10-05 10:30:00,78.3,78.36,78.25,78.34,52875.0,62.2578,62.3055,62.218,62.2896,52875.0
2018-10-05 10:35:00,78.34,78.45,78.31,78.4,28952.0,62.2896,62.377,62.2657,62.3373,28952.0
2018-10-05 10:40:00,78.39,78.4,78.21,78.22,65986.0,62.3293,62.3373,62.1862,62.1942,65986.0
2018-10-05 10:45:00,78.23,78.27,78.08,78.16,35087.0,62.2021,62.2339,62.0828,62.1464,35087.0
2018-10-05 10:50:00,78.17,78.31,78.11,78.31,29207.0,62.1544,62.2657,62.1067,62.2657,29207.0
2018-10-05 10:55:00,78.32,78.39,78.24,78.3,46011.0,62.2737,62.3293,62.2101,62.2578,46011.0
2018-10-05 11:00:00,78.29,78.3,78.16,78.23,27549.0,62.2498,62.2578,62.1464,62.2021,27549.0
2018-10-05 11:05:00,78.24,78.25,78.18,78.18,29248.0,62.2101,62.218,62.1623,62.1623,29248.0
2018-10-05 11:10:00,78.17,78.2,78.11,78.14,27826.0,62.1544,62.1782,62.1067,62.1305,27826.0
2018-10-05 11:15:00,78.14,78.21,78.08,78.17,24874.0,62.1305,62.1862,62.0828,62.1544,24874.0
2018-10-05 11:20:00,78.16,78.29,78.09,78.29,20794.0,62.1464,62.2498,62.0908,62.2498,20794.0
2018-10-05 11:25:00,78.3,78.35,78.24,78.3,36012.0,62.2578,62.2975,62.2101,62.2578,36012.0
2018-10-05 11:30:00,78.29,78.3,78.18,78.18,31952.0,62.2498,62.2578,62.1623,62.1623,31952.0
2018-10-05 11:35:00,78.18,78.23,78.14,78.18,21619.0,62.1623,62.2021,62.1305,62.1623,21619.0
2018-10-05 11:40:00,78.19,78.2,78.01,78.01,24899.0,62.1703,62.1782,62.0272,62.0272,24899.0
2018-10-05 11:45:00,78.02,78.08,77.99,78.05,25876.0,62.0351,62.0828,62.0113,62.059,25876.0
2018-10-05 11:50:00,78.04,78.14,77.98,78.05,45886.0,62.051,62.1305,62.0033,62.059,45886.0
2018-10-05 11:55:00,78.07,78.1,77.9,77.92,33114.0,62.0749,62.0987,61.9397,61.9556,33114.0
2018-10-05 12:00:00,77.91,77.99,77.9,77.95,48988.0,61.9477,62.0113,61.9397,61.9795,48988.0
2018-10-05 12:05:00,77.94,78.04,77.9,78.04,56509.0,61.9715,62.051,61.9397,62.051,56509.0
2018-10-05 12:10:00,78.05,78.07,78.01,78.02,29965.0,62.059,62.0749,62.0272,62.0351,29965.0
2018-10-05 12:15:00,78.02,78.09,77.97,78.06,24566.0,62.0351,62.0908,61.9954,62.0669,24566.0
2018-10-05 12:20:00,78.06,78.15,78.06,78.11,23155.0,62.0669,62.1385,62.0669,62.1067,23155.0
2018-10-05 12:25:00,78.11,78.12,78.02,78.07,38235.0,62.1067,62.1146,62.0351,62.0749,38235.0
2018-10-05 12:30:00,78.06,78.07,77.97,77.97,29988.0,62.0669,62.0749,61.9954,61.9954,29988.0
2018-10-05 12:35:00,77.98,78.11,77.97,78.09,35154.0,62.0033,62.1067,61.9954,62.0908,35154.0
2018-10-05 12:40:00,78.09,78.09,77.97,78.01,24133.0,62.0908,62.0908,61.9954,62.0272,24133.0
2018-10-05 12:45:00,78.02,78.11,77.96,78.09,39298.0,62.0351,62.1067,61.9874,62.0908,39298.0
2018-10-05 12:50:00,78.1,78.17,78.09,78.17,24790.0,62.0987,62.1544,62.0908,62.1544,24790.0
2018-10-05 12:55:00,78.17,78.27,78.05,78.05,52715.0,62.1544,62.2339,62.059,62.059,52715.0
2018-10-05 13:00:00,78.05,78.1,77.93,77.94,28443.0,62.059,62.0987,61.9636,61.9715,28443.0
2018-10-05 13:05:00,77.93,77.99,77.89,77.93,30056.0,61.9636,62.0113,61.9318,61.9636,30056.0
2018-10-05 13:10:00,77.94,77.94,77.84,77.84,52168.0,61.9715,61.9715,61.892,61.892,52168.0
2018-10-05 13:15:00,77.85,77.86,77.71,77.74,34420.0,61.9,61.9079,61.7886,61.8125,34420.0
2018-10-05 13:20:00,77.74,77.74,77.59,77.6,24880.0,61.8125,61.8125,61.6932,61.7012,24880.0
2018-10-05 13:25:00,77.61,77.66,77.61,77.66,26544.0,61.7091,61.7489,61.7091,61.7489,26544.0
2018-10-05 13:30:00,77.66,77.74,77.62,77.67,29844.0,61.7489,61.8125,61.7171,61.7568,29844.0
2018-10-05 13:35:00,77.66,77.7,77.61,77.68,22430.0,61.7489,61.7807,61.7091,61.7648,22430.0
2018-10-05 13:40:00,77.69,77.77,77.68,77.77,26730.0,61.7727,61.8363,61.7648,61.8363,26730.0
2018-10-05 13:45:00,77.77,78.02,77.74,77.94,107705.0,61.8363,62.0351,61.8125,61.9715,107705.0
2018-10-05 13:50:00,77.95,78.02,77.92,78.01,34050.0,61.9795,62.0351,61.9556,62.0272,34050.0
2018-10-05 13:55:00,78.0,78.04,77.95,77.99,27501.0,62.0192,62.051,61.9795,62.0113,27501.0
2018-10-05 14:00:00,77.99,78.09,77.98,78.04,29097.0,62.0113,62.0908,62.0033,62.051,29097.0
2018-10-05 14:05:00,78.05,78.09,78.01,78.04,23939.0,62.059,62.0908,62.0272,62.051,23939.0
2018-10-05 14:10:00,78.03,78.03,77.93,78.0,29920.0,62.0431,62.0431,61.9636,62.0192,29920.0
2018-10-05 14:15:00,78.0,78.16,77.96,78.14,28118.0,62.0192,62.1464,61.9874,62.1305,28118.0
2018-10-05 14:20:00,78.14,78.18,78.09,78.15,25814.0,62.1305,62.1623,62.0908,62.1385,25814.0
2018-10-05 14:25:00,78.14,78.14,78.01,78.05,24621.0,62.1305,62.1305,62.0272,62.059,24621.0
2018-10-05 14:30:00,78.05,78.1,77.98,77.99,33525.0,62.059,62.0987,62.0033,62.0113,33525.0
2018-10-05 14:35:00,77.99,78.16,77.98,78.13,28630.0,62.0113,62.1464,62.0033,62.1226,28630.0
2018-10-05 14:40:00,78.13,78.19,78.07,78.14,30031.0,62.1226,62.1703,62.0749,62.1305,30031.0
2018-10-05 14:45:00,78.15,78.2,78.14,78.19,22920.0,62.1385,62.1782,62.1305,62.1703,22920.0
2018-10-05 14:50:00,78.19,78.2,78.14,78.14,23781.0,62.1703,62.1782,62.1305,62.1305,23781.0
2018-10-05 14:55:00,78.15,78.2,78.11,78.2,23454.0,62.1385,62.1782,62.1067,62.1782,23454.0
2018-10-05 15:00:00,78.19,78.2,78.09,78.17,42872.0,62.1703,62.1782,62.0908,62.1544,42872.0
2018-10-05 15:05:00,78.17,78.24,78.15,78.16,48549.0,62.1544,62.2101,62.1385,62.1464,48549.0
2018-10-05 15:10:00,78.15,78.25,78.14,78.22,36574.0,62.1385,62.218,62.1305,62.1942,36574.0
2018-10-05 15:15:00,78.22,78.25,78.19,78.21,41895.0,62.1942,62.218,62.1703,62.1862,41895.0
2018-10-05 15:20:00,78.21,78.34,78.21,78.27,26364.0,62.1862,62.2896,62.1862,62.2339,26364.0
2018-10-05 15:25:00,78.28,78.34,78.22,78.27,38959.0,62.2419,62.2896,62.1942,62.2339,38959.0
2018-10-05 15:30:00,78.27,78.27,78.14,78.17,37329.0,62.2339,62.2339,62.1305,62.1544,37329.0
2018-10-05 15:35:00,78.16,78.23,78.16,78.2,47253.0,62.1464,62.2021,62.1464,62.1782,47253.0
2018-10-05 15:40:00,78.2,78.33,78.18,78.32,51785.0,62.1782,62.2816,62.1623,62.2737,51785.0
2018-10-05 15:45:00,78.33,78.51,78.32,78.48,80602.0,62.2816,62.4247,62.2737,62.4009,80602.0
2018-10-05 15:50:00,78.47,78.47,78.4,78.46,69670.0,62.3929,62.3929,62.3373,62.385,69670.0
2018-10-05 15:55:00,78.47,78.57,78.34,78.45,437229.0,62.3929,62.4724,62.2896,62.377,437229.0
2018-10-08 09:30:00,77.73,77.81,77.27,77.67,151235.0,61.8045,61.8682,61.4388,61.7568,151235.0
2018-10-08 09:35:00,77.69,77.86,77.44,77.84,91216.0,61.7727,61.9079,61.574,61.892,91216.0
2018-10-08 09:40:00,77.86,78.24,77.83,78.24,39763.0,61.9079,62.2101,61.8841,62.2101,39763.0
2018-10-08 09:45:00,78.23,78.47,78.2,78.41,41768.0,62.2021,62.3929,62.1782,62.3452,41768.0
2018-10-08 09:50:00,78.41,78.66,78.38,78.66,68386.0,62.3452,62.544,62.3214,62.544,68386.0
2018-10-08 09:55:00,78.68,78.69,78.53,78.58,56127.0,62.5599,62.5679,62.4406,62.4804,56127.0
2018-10-08 10:00:00,78.58,78.73,78.55,78.66,46524.0,62.4804,62.5997,62.4565,62.544,46524.0
2018-10-08 10:05:00,78.65,78.66,78.54,78.58,37691.0,62.5361,62.544,62.4486,62.4804,37691.0
2018-10-08 10:10:00,78.6,78.72,78.6,78.69,26053.0,62.4963,62.5917,62.4963,62.5679,26053.0
2018-10-08 10:15:00,78.7,78.77,78.57,78.57,28008.0,62.5758,62.6315,62.4724,62.4724,28008.0
2018-10-08 10:20:00,78.57,78.58,78.31,78.34,47957.0,62.4724,62.4804,62.2657,62.2896,47957.0
2018-10-08 10:25:00,78.35,78.37,78.26,78.32,27272.0,62.2975,62.3134,62.226,62.2737,27272.0
2018-10-08 10:30:00,78.32,78.48,78.29,78.45,39132.0,62.2737,62.4009,62.2498,62.377,39132.0
2018-10-08 10:35:00,78.45,78.46,78.33,78.36,38026.0,62.377,62.385,62.2816,62.3055,38026.0
2018-10-08 10:40:00,78.36,78.39,78.26,78.31,32960.0,62.3055,62.3293,62.226,62.2657,32960.0
2018-10-08 10:45:00,78.31,78.32,78.11,78.22,42093.0,62.2657,62.2737,62.1067,62.1942,42093.0
2018-10-08 10:50:00,78.23,78.35,78.2,78.34,43358.0,62.2021,62.2975,62.1782,62.2896,43358.0
2018-10-08 10:55:00,78.34,78.47,78.33,78.44,38052.0,62.2896,62.3929,62.2816,62.3691,38052.0
2018-10-08 11:00:00,78.43,78.46,78.18,78.22,39576.0,62.3611,62.385,62.1623,62.1942,39576.0
2018-10-08 11:05:00,78.21,78.21,78.12,78.19,32318.0,62.1862,62.1862,62.1146,62.1703,32318.0
2018-10-08 11:10:00,78.2,78.25,78.14,78.24,25163.0,62.1782,62.218,62.1305,62.2101,25163.0
2018-10-08 11:15:00,78.24,78.35,78.2,78.27,56855.0,62.2101,62.2975,62.1782,62.2339,56855.0
2018-10-08 11:20:00,78.27,78.27,78.19,78.23,48220.0,62.2339,62.2339,62.1703,62.2021,48220.0
2018-10-08 11:25:00,78.24,78.31,78.2,78.25,48656.0,62.2101,62.2657,62.1782,62.218,48656.0
2018-10-08 11:30:00,78.26,78.37,78.2,78.21,65341.0,62.226,62.3134,62.1782,62.1862,65341.0
2018-10-08 11:35:00,78.22,78.31,78.18,78.28,38555.0,62.1942,62.2657,62.1623,62.2419,38555.0
2018-10-08 11:40:00,78.26,78.27,78.12,78.21,36547.0,62.226,62.2339,62.1146,62.1862,36547.0
2018-10-08 11:45:00,78.19,78.22,77.97,78.03,42334.0,62.1703,62.1942,61.9954,62.0431,42334.0
2018-10-08 11:50:00,78.03,78.07,77.94,78.0,39207.0,62.0431,62.0749,61.9715,62.0192,39207.0
2018-10-08 11:55:00,78.0,78.0,77.81,77.94,47250.0,62.0192,62.0192,61.8682,61.9715,47250.0
2018-10-08 12:00:00,77.94,77.94,77.85,77.91,28546.0,61.9715,61.9715,61.9,61.9477,28546.0
2018-10-08 12:05:00,77.91,77.97,77.87,77.88,19090.0,61.9477,61.9954,61.9159,61.9238,19090.0
2018-10-08 12:10:00,77.87,77.92,77.84,77.9,24052.0,61.9159,61.9556,61.892,61.9397,24052.0
2018-10-08 12:15:00,77.9,77.94,77.88,77.91,18413.0,61.9397,61.9715,61.9238,61.9477,18413.0
2018-10-08 12:20:00,77.91,77.99,77.86,77.97,36371.0,61.9477,62.0113,61.9079,61.9954,36371.0
2018-10-08 12:25:00,77.95,78.01,77.94,77.97,29370.0,61.9795,62.0272,61.9715,61.9954,29370.0
2018-10-08 12:30:00,77.97,77.97,77.83,77.85,29132.0,61.9954,61.9954,61.8841,61.9,29132.0
2018-10-08 12:35:00,77.85,77.94,77.83,77.89,18048.0,61.9,61.9715,61.8841,61.9318,18048.0
2018-10-08 12:40:00,77.88,77.91,77.85,77.86,16382.0,61.9238,61.9477,61.9,61.9079,16382.0
2018-10-08 12:45:00,77.85,77.87,77.81,77.85,15314.0,61.9,61.9159,61.8682,61.9,15314.0
2018-10-08 12:50:00,77.84,77.87,77.77,77.77,19722.0,61.892,61.9159,61.8363,61.8363,19722.0
2018-10-08 12:55:00,77.78,77.79,77.63,77.63,34239.0,61.8443,61.8522,61.725,61.725,34239.0
2018-10-08 13:00:00,77.62,77.81,77.61,77.8,27484.0,61.7171,61.8682,61.7091,61.8602,27484.0
2018-10-08 13:05:00,77.8,77.92,77.79,77.9,25916.0,61.8602,61.9556,61.8522,61.9397,25916.0
2018-10-08 13:10:00,77.88,77.89,77.83,77.88,23502.0,61.9238,61.9318,61.8841,61.9238,23502.0
2018-10-08 13:15:00,77.88,77.89,77.81,77.81,17685.0,61.9238,61.9318,61.8682,61.8682,17685.0
2018-10-08 13:20:00,77.81,77.86,77.79,77.86,20254.0,61.8682,61.9079,61.8522,61.9079,20254.0
2018-10-08 13:25:00,77.86,77.89,77.83,77.84,18606.0,61.9079,61.9318,61.8841,61.892,18606.0
2018-10-08 13:30:00,77.85,78.02,77.84,78.0,30587.0,61.9,62.0351,61.892,62.0192,30587.0
2018-10-08 13:35:00,78.0,78.02,77.99,78.0,17536.0,62.0192,62.0351,62.0113,62.0192,17536.0
2018-10-08 13:40:00,78.0,78.09,77.99,78.03,28369.0,62.0192,62.0908,62.0113,62.0431,28369.0
2018-10-08 13:45:00,78.03,78.05,78.0,78.0,16453.0,62.0431,62.059,62.0192,62.0192,16453.0
2018-10-08 13:50:00,78.01,78.03,77.98,77.99,18971.0,62.0272,62.0431,62.0033,62.0113,18971.0
2018-10-08 13:55:00,77.99,78.0,77.95,77.99,15157.0,62.0113,62.0192,61.9795,62.0113,15157.0
2018-10-08 14:00:00,77.99,78.17,77.95,78.15,35622.0,62.0113,62.1544,61.9795,62.1385,35622.0
2018-10-08 14:05:00,78.15,78.22,78.14,78.17,38292.0,62.1385,62.1942,62.1305,62.1544,38292.0
2018-10-08 14:10:00,78.16,78.16,78.09,78.12,24481.0,62.1464,62.1464,62.0908,62.1146,24481.0
2018-10-08 14:15:00,78.12,78.15,78.05,78.1,22511.0,62.1146,62.1385,62.059,62.0987,22511.0
2018-10-08 14:20:00,78.1,78.15,78.08,78.15,29730.0,62.0987,62.1385,62.0828,62.1385,29730.0
2018-10-08 14:25:00,78.16,78.27,78.15,78.25,32324.0,62.1464,62.2339,62.1385,62.218,32324.0
2018-10-08 14:30:00,78.25,78.35,78.25,78.29,30638.0,62.218,62.2975,62.218,62.2498,30638.0
2018-10-08 14:35:00,78.29,78.35,78.29,78.33,24111.0,62.2498,62.2975,62.2498,62.2816,24111.0
2018-10-08 14:40:00,78.33,78.36,78.29,78.33,25570.0,62.2816,62.3055,62.2498,62.2816,25570.0
2018-10-08 14:45:00,78.33,78.35,78.29,78.34,19311.0,62.2816,62.2975,62.2498,62.2896,19311.0
2018-10-08 14:50:00,78.34,78.37,78.31,78.34,29066.0,62.2896,62.3134,62.2657,62.2896,29066.0
2018-10-08 14:55:00,78.34,78.4,78.33,78.37,24207.0,62.2896,62.3373,62.2816,62.3134,24207.0
2018-10-08 15:00:00,78.37,78.47,78.35,78.45,27357.0,62.3134,62.3929,62.2975,62.377,27357.0
2018-10-08 15:05:00,78.45,78.46,78.37,78.39,35122.0,62.377,62.385,62.3134,62.3293,35122.0
2018-10-08 15:10:00,78.39,78.49,78.38,78.47,25236.0,62.3293,62.4088,62.3214,62.3929,25236.0
2018-10-08 15:15:00,78.48,78.5,78.38,78.39,31231.0,62.4009,62.4168,62.3214,62.3293,31231.0
2018-10-08 15:20:00,78.39,78.39,78.29,78.31,25809.0,62.3293,62.3293,62.2498,62.2657,25809.0
2018-10-08 15:25:00,78.31,78.37,78.3,78.32,38253.0,62.2657,62.3134,62.2578,62.2737,38253.0
2018-10-08 15:30:00,78.33,78.37,78.27,78.28,42637.0,62.2816,62.3134,62.2339,62.2419,42637.0
2018-10-08 15:35:00,78.27,78.32,78.21,78.31,47789.0,62.2339,62.2737,62.1862,62.2657,47789.0
2018-10-08 15:40:00,78.32,78.36,78.27,78.34,56450.0,62.2737,62.3055,62.2339,62.2896,56450.0
2018-10-08 15:45:00,78.35,78.4,78.33,78.33,57340.0,62.2975,62.3373,62.2816,62.2816,57340.0
2018-10-08 15:50:00,78.34,78.37,78.29,78.35,73066.0,62.2896,62.3134,62.2498,62.2975,73066.0
2018-10-08 15:55:00,78.36,78.39,78.26,78.3,274586.0,62.3055,62.3293,62.226,62.2578,274586.0
2018-10-09 09:30:00,78.68,79.09,78.54,78.75,147621.0,62.5599,62.8859,62.4486,62.6156,147621.0
2018-10-09 09:35:00,78.74,78.9,78.35,78.35,129896.0,62.6076,62.7348,62.2975,62.2975,129896.0
2018-10-09 09:40:00,78.35,78.53,78.19,78.5,59912.0,62.2975,62.4406,62.1703,62.4168,59912.0
2018-10-09 09:45:00,78.48,78.48,78.17,78.24,87821.0,62.4009,62.4009,62.1544,62.2101,87821.0
2018-10-09 09:50:00,78.25,78.56,78.14,78.53,78985.0,62.218,62.4645,62.1305,62.4406,78985.0
2018-10-09 09:55:00,78.53,78.65,78.51,78.62,44210.0,62.4406,62.5361,62.4247,62.5122,44210.0
2018-10-09 10:00:00,78.62,78.65,78.44,78.61,75691.0,62.5122,62.5361,62.3691,62.5042,75691.0
2018-10-09 10:05:00,78.62,78.62,78.43,78.49,46535.0,62.5122,62.5122,62.3611,62.4088,46535.0
2018-10-09 10:10:00,78.51,78.57,78.33,78.35,42075.0,62.4247,62.4724,62.2816,62.2975,42075.0
2018-10-09 10:15:00,78.36,78.55,78.3,78.5,62489.0,62.3055,62.4565,62.2578,62.4168,62489.0
2018-10-09 10:20:00,78.52,78.54,78.45,78.49,50328.0,62.4327,62.4486,62.377,62.4088,50328.0
2018-10-09 10:25:00,78.5,78.79,78.47,78.77,77913.0,62.4168,62.6474,62.3929,62.6315,77913.0
2018-10-09 10:30:00,78.77,78.93,78.73,78.9,71537.0,62.6315,62.7587,62.5997,62.7348,71537.0
2018-10-09 10:35:00,78.91,78.96,78.85,78.9,61030.0,62.7428,62.7825,62.6951,62.7348,61030.0
2018-10-09 10:40:00,78.91,79.0,78.89,78.92,34022.0,62.7428,62.8143,62.7269,62.7507,34022.0
2018-10-09 10:45:00,78.92,78.98,78.75,78.84,41446.0,62.7507,62.7984,62.6156,62.6871,41446.0
2018-10-09 10:50:00,78.85,78.9,78.74,78.77,37072.0,62.6951,62.7348,62.6076,62.6315,37072.0
2018-10-09 10:55:00,78.77,78.88,78.67,78.67,57555.0,62.6315,62.7189,62.552,62.552,57555.0
2018-10-09 11:00:00,78.68,78.84,78.66,78.73,35882.0,62.5599,62.6871,62.544,62.5997,35882.0
2018-10-09 11:05:00,78.75,78.81,78.66,78.69,25632.0,62.6156,62.6633,62.544,62.5679,25632.0
2018-10-09 11:10:00,78.69,78.79,78.64,78.79,46762.0,62.5679,62.6474,62.5281,62.6474,46762.0
2018-10-09 11:15:00,78.79,78.98,78.77,78.9,54001.0,62.6474,62.7984,62.6315,62.7348,54001.0
2018-10-09 11:20:00,78.93,78.97,78.86,78.93,32301.0,62.7587,62.7905,62.703,62.7587,32301.0
2018-10-09 11:25:00,78.93,79.01,78.9,78.98,42611.0,62.7587,62.8223,62.7348,62.7984,42611.0
2018-10-09 11:30:00,78.98,79.11,78.97,79.05,62995.0,62.7984,62.9018,62.7905,62.8541,62995.0
2018-10-09 11:35:00,79.05,79.11,78.93,78.98,32817.0,62.8541,62.9018,62.7587,62.7984,32817.0
2018-10-09 11:40:00,78.99,79.08,78.94,79.07,36349.0,62.8064,62.878,62.7666,62.87,36349.0
2018-10-09 11:45:00,79.07,79.18,79.07,79.11,26318.0,62.87,62.9575,62.87,62.9018,26318.0
2018-10-09 11:50:00,79.11,79.22,79.1,79.22,23675.0,62.9018,62.9893,62.8939,62.9893,23675.0
2018-10-09 11:55:00,79.22,79.3,79.18,79.3,27756.0,62.9893,63.0529,62.9575,63.0529,27756.0
2018-10-09 12:00:00,79.3,79.39,79.28,79.36,32325.0,63.0529,63.1244,63.037,63.1006,32325.0
2018-10-09 12:05:00,79.36,79.48,79.34,79.37,25649.0,63.1006,63.196,63.0847,63.1085,25649.0
2018-10-09 12:10:00,79.38,79.46,79.34,79.34,24454.0,63.1165,63.1801,63.0847,63.0847,24454.0
2018-10-09 12:15:00,79.35,79.44,79.28,79.39,35783.0,63.0926,63.1642,63.037,63.1244,35783.0
2018-10-09 12:20:00,79.39,79.48,79.37,79.41,33782.0,63.1244,63.196,63.1085,63.1403,33782.0
2018-10-09 12:25:00,79.4,79.52,79.39,79.51,42519.0,63.1324,63.2278,63.1244,63.2199,42519.0
2018-10-09 12:30:00,79.51,79.69,79.48,79.68,71314.0,63.2199,63.363,63.196,63.355,71314.0
2018-10-09 12:35:00,79.67,79.72,79.59,79.63,45078.0,63.3471,63.3868,63.2835,63.3153,45078.0
2018-10-09 12:40:00,79.62,79.67,79.57,79.58,54324.0,63.3073,63.3471,63.2676,63.2755,54324.0
2018-10-09 12:45:00,79.57,79.67,79.45,79.57,80684.0,63.2676,63.3471,63.1721,63.2676,80684.0
2018-10-09 12:50:00,79.57,79.6,79.54,79.54,20801.0,63.2676,63.2914,63.2437,63.2437,20801.0
2018-10-09 12:55:00,79.55,79.63,79.52,79.54,24793.0,63.2517,63.3153,63.2278,63.2437,24793.0
2018-10-09 13:00:00,79.54,79.55,79.37,79.39,32030.0,63.2437,63.2517,63.1085,63.1244,32030.0
2018-10-09 13:05:00,79.39,79.5,79.33,79.47,22232.0,63.1244,63.2119,63.0767,63.188,22232.0
2018-10-09 13:10:00,79.47,79.59,79.47,79.54,22279.0,63.188,63.2835,63.188,63.2437,22279.0
2018-10-09 13:15:00,79.53,79.65,79.49,79.61,23841.0,63.2358,63.3312,63.204,63.2994,23841.0
2018-10-09 13:20:00,79.6,79.71,79.6,79.67,21220.0,63.2914,63.3789,63.2914,63.3471,21220.0
2018-10-09 13:25:00,79.67,79.71,79.62,79.7,18516.0,63.3471,63.3789,63.3073,63.3709,18516.0
2018-10-09 13:30:00,79.71,79.75,79.62,79.74,30343.0,63.3789,63.4107,63.3073,63.4027,30343.0
2018-10-09 13:35:00,79.74,79.75,79.67,79.72,34743.0,63.4027,63.4107,63.3471,63.3868,34743.0
2018-10-09 13:40:00,79.73,79.8,79.63,79.65,43053.0,63.3948,63.4504,63.3153,63.3312,43053.0
2018-10-09 13:45:00,79.66,79.79,79.63,79.77,44417.0,63.3391,63.4425,63.3153,63.4266,44417.0
2018-10-09 13:50:00,79.77,79.8,79.72,79.8,19879.0,63.4266,63.4504,63.3868,63.4504,19879.0
2018-10-09 13:55:00,79.81,79.85,79.75,79.76,38021.0,63.4584,63.4902,63.4107,63.4186,38021.0
2018-10-09 14:00:00,79.76,79.78,79.69,79.69,35484.0,63.4186,63.4345,63.363,63.363,35484.0
2018-10-09 14:05:00,79.7,79.74,79.64,79.73,37920.0,63.3709,63.4027,63.3232,63.3948,37920.0
2018-10-09 14:10:00,79.74,79.85,79.71,79.84,38872.0,63.4027,63.4902,63.3789,63.4822,38872.0
2018-10-09 14:15:00,79.84,79.91,79.83,79.91,104901.0,63.4822,63.5379,63.4743,63.5379,104901.0
2018-10-09 14:20:00,79.91,79.92,79.85,79.89,28363.0,63.5379,63.5459,63.4902,63.522,28363.0
2018-10-09 14:25:00,79.89,79.96,79.88,79.9,33089.0,63.522,63.5777,63.514,63.5299,33089.0
2018-10-09 14:30:00,79.91,79.93,79.86,79.86,85928.0,63.5379,63.5538,63.4981,63.4981,85928.0
2018-10-09 14:35:00,79.86,79.88,79.7,79.79,42287.0,63.4981,63.514,63.3709,63.4425,42287.0
2018-10-09 14:40:00,79.78,79.79,79.63,79.63,34933.0,63.4345,63.4425,63.3153,63.3153,34933.0
2018-10-09 14:45:00,79.64,79.69,79.53,79.53,65326.0,63.3232,63.363,63.2358,63.2358,65326.0
2018-10-09 14:50:00,79.53,79.66,79.51,79.63,46946.0,63.2358,63.3391,63.2199,63.3153,46946.0
2018-10-09 14:55:00,79.62,79.63,79.51,79.52,21556.0,63.3073,63.3153,63.2199,63.2278,21556.0
2018-10-09 15:00:00,79.52,79.62,79.5,79.55,37794.0,63.2278,63.3073,63.2119,63.2517,37794.0
2018-10-09 15:05:00,79.55,79.56,79.42,79.47,27723.0,63.2517,63.2596,63.1483,63.188,27723.0
2018-10-09 15:10:00,79.47,79.48,79.37,79.41,50208.0,63.188,63.196,63.1085,63.1403,50208.0
2018-10-09 15:15:00,79.41,79.45,79.39,79.42,33108.0,63.1403,63.1721,63.1244,63.1483,33108.0
2018-10-09 15:20:00,79.42,79.42,79.22,79.24,35461.0,63.1483,63.1483,62.9893,63.0052,35461.0
2018-10-09 15:25:00,79.24,79.34,79.24,79.31,34821.0,63.0052,63.0847,63.0052,63.0608,34821.0
2018-10-09 15:30:00,79.3,79.39,79.24,79.25,45896.0,63.0529,63.1244,63.0052,63.0131,45896.0
2018-10-09 15:35:00,79.25,79.38,79.24,79.32,44208.0,63.0131,63.1165,63.0052,63.0688,44208.0
2018-10-09 15:40:00,79.31,79.36,79.29,79.32,51576.0,63.0608,63.1006,63.0449,63.0688,51576.0
2018-10-09 15:45:00,79.32,79.63,79.32,79.56,102560.0,63.0688,63.3153,63.0688,63.2596,102560.0
2018-10-09 15:50:00,79.56,79.57,79.41,79.48,111382.0,63.2596,63.2676,63.1403,63.196,111382.0
2018-10-09 15:55:00,79.48,79.48,79.37,79.43,188309.0,63.196,63.196,63.1085,63.1562,188309.0
2018-10-10 09:30:00,79.57,79.65,79.2,79.25,159852.0,63.2676,63.3312,62.9734,63.0131,159852.0
2018-10-10 09:35:00,79.18,79.25,78.49,78.55,69436.0,62.9575,63.0131,62.4088,62.4565,69436.0
2018-10-10 09:40:00,78.53,78.59,78.28,78.39,85904.0,62.4406,62.4883,62.2419,62.3293,85904.0
2018-10-10 09:45:00,78.38,78.41,78.2,78.21,75242.0,62.3214,62.3452,62.1782,62.1862,75242.0
2018-10-10 09:50:00,78.21,78.38,78.09,78.33,89070.0,62.1862,62.3214,62.0908,62.2816,89070.0
2018-10-10 09:55:00,78.33,78.42,78.14,78.15,94399.0,62.2816,62.3532,62.1305,62.1385,94399.0
2018-10-10 10:00:00,78.14,78.27,77.96,78.04,233120.0,62.1305,62.2339,61.9874,62.051,233120.0
2018-10-10 10:05:00,78.05,78.43,78.05,78.4,123000.0,62.059,62.3611,62.059,62.3373,123000.0
2018-10-10 10:10:00,78.41,78.42,77.96,77.98,62582.0,62.3452,62.3532,61.9874,62.0033,62582.0
2018-10-10 10:15:00,77.99,78.19,77.96,78.18,66488.0,62.0113,62.1703,61.9874,62.1623,66488.0
2018-10-10 10:20:00,78.19,78.23,77.98,78.09,105462.0,62.1703,62.2021,62.0033,62.0908,105462.0
2018-10-10 10:25:00,78.09,78.18,77.93,77.97,67980.0,62.0908,62.1623,61.9636,61.9954,67980.0
2018-10-10 10:30:00,77.98,78.0,77.69,77.7,87185.0,62.0033,62.0192,61.7727,61.7807,87185.0
2018-10-10 10:35:00,77.73,77.85,77.6,77.64,71431.0,61.8045,61.9,61.7012,61.733,71431.0
2018-10-10 10:40:00,77.64,77.7,77.41,77.45,69470.0,61.733,61.7807,61.5501,61.5819,69470.0
2018-10-10 10:45:00,77.43,77.46,77.08,77.12,119706.0,61.566,61.5899,61.2877,61.3195,119706.0
2018-10-10 10:50:00,77.13,77.37,77.11,77.13,97955.0,61.3275,61.5183,61.3116,61.3275,97955.0
2018-10-10 10:55:00,77.14,77.14,76.93,77.09,63376.0,61.3354,61.3354,61.1684,61.2957,63376.0
2018-10-10 11:00:00,77.09,77.12,76.81,76.81,51059.0,61.2957,61.3195,61.073,61.073,51059.0
2018-10-10 11:05:00,76.82,76.91,76.75,76.78,48251.0,61.081,61.1525,61.0253,61.0492,48251.0
2018-10-10 11:10:00,76.79,76.88,76.67,76.71,58877.0,61.0571,61.1287,60.9617,60.9935,58877.0
2018-10-10 11:15:00,76.69,76.82,76.56,76.58,63788.0,60.9776,61.081,60.8743,60.8902,63788.0
2018-10-10 11:20:00,76.58,76.59,76.34,76.52,83716.0,60.8902,60.8981,60.6993,60.8424,83716.0
2018-10-10 11:25:00,76.54,76.86,76.53,76.74,95399.0,60.8584,61.1128,60.8504,61.0174,95399.0
2018-10-10 11:30:00,76.73,76.82,76.6,76.64,50513.0,61.0094,61.081,60.9061,60.9379,50513.0
2018-10-10 11:35:00,76.63,76.72,76.53,76.59,81735.0,60.9299,61.0015,60.8504,60.8981,81735.0
2018-10-10 11:40:00,76.57,76.79,76.56,76.77,141575.0,60.8822,61.0571,60.8743,61.0412,141575.0
2018-10-10 11:45:00,76.76,76.87,76.63,76.79,123185.0,61.0333,61.1207,60.9299,61.0571,123185.0
2018-10-10 11:50:00,76.8,76.83,76.61,76.71,94213.0,61.0651,61.0889,60.914,60.9935,94213.0
2018-10-10 11:55:00,76.72,76.72,76.37,76.37,56112.0,61.0015,61.0015,60.7232,60.7232,56112.0
2018-10-10 12:00:00,76.35,76.54,76.35,76.52,57994.0,60.7073,60.8584,60.7073,60.8424,57994.0
2018-10-10 12:05:00,76.51,76.56,76.28,76.38,85597.0,60.8345,60.8743,60.6516,60.7311,85597.0
2018-10-10 12:10:00,76.37,76.49,76.35,76.45,47278.0,60.7232,60.8186,60.7073,60.7868,47278.0
2018-10-10 12:15:00,76.45,76.51,76.42,76.49,50105.0,60.7868,60.8345,60.7629,60.8186,50105.0
2018-10-10 12:20:00,76.5,76.52,76.42,76.51,57615.0,60.8265,60.8424,60.7629,60.8345,57615.0
2018-10-10 12:25:00,76.52,76.62,76.48,76.57,58928.0,60.8424,60.922,60.8106,60.8822,58928.0
2018-10-10 12:30:00,76.57,76.67,76.49,76.65,112925.0,60.8822,60.9617,60.8186,60.9458,112925.0
2018-10-10 12:35:00,76.66,76.75,76.61,76.64,64796.0,60.9538,61.0253,60.914,60.9379,64796.0
2018-10-10 12:40:00,76.64,76.72,76.58,76.63,51808.0,60.9379,61.0015,60.8902,60.9299,51808.0
2018-10-10 12:45:00,76.63,76.73,76.58,76.68,86353.0,60.9299,61.0094,60.8902,60.9697,86353.0
2018-10-10 12:50:00,76.68,76.79,76.66,76.71,41762.0,60.9697,61.0571,60.9538,60.9935,41762.0
2018-10-10 12:55:00,76.7,76.74,76.52,76.53,30574.0,60.9856,61.0174,60.8424,60.8504,30574.0
2018-10-10 13:00:00,76.53,76.59,76.37,76.37,45102.0,60.8504,60.8981,60.7232,60.7232,45102.0
2018-10-10 13:05:00,76.38,76.46,76.35,76.38,60608.0,60.7311,60.7947,60.7073,60.7311,60608.0
2018-10-10 13:10:00,76.38,76.56,76.33,76.5,91827.0,60.7311,60.8743,60.6914,60.8265,91827.0
2018-10-10 13:15:00,76.51,76.67,76.47,76.66,38973.0,60.8345,60.9617,60.8027,60.9538,38973.0
2018-10-10 13:20:00,76.67,76.77,76.65,76.77,45308.0,60.9617,61.0412,60.9458,61.0412,45308.0
2018-10-10 13:25:00,76.77,76.77,76.46,76.48,59053.0,61.0412,61.0412,60.7947,60.8106,59053.0
2018-10-10 13:30:00,76.49,76.53,76.39,76.49,57913.0,60.8186,60.8504,60.7391,60.8186,57913.0
2018-10-10 13:35:00,76.5,76.52,76.34,76.37,73427.0,60.8265,60.8424,60.6993,60.7232,73427.0
2018-10-10 13:40:00,76.38,76.41,76.26,76.28,48701.0,60.7311,60.755,60.6357,60.6516,48701.0
2018-10-10 13:45:00,76.29,76.48,76.29,76.41,37657.0,60.6596,60.8106,60.6596,60.755,37657.0
2018-10-10 13:50:00,76.41,76.46,76.38,76.41,41897.0,60.755,60.7947,60.7311,60.755,41897.0
2018-10-10 13:55:00,76.41,76.45,76.23,76.29,57158.0,60.755,60.7868,60.6119,60.6596,57158.0
2018-10-10 14:00:00,76.3,76.31,76.14,76.14,35856.0,60.6675,60.6755,60.5403,60.5403,35856.0
2018-10-10 14:05:00,76.12,76.13,75.99,76.03,62777.0,60.5244,60.5324,60.421,60.4528,62777.0
2018-10-10 14:10:00,76.02,76.15,75.98,76.02,102253.0,60.4449,60.5483,60.4131,60.4449,102253.0
2018-10-10 14:15:00,76.02,76.14,75.97,76.08,50209.0,60.4449,60.5403,60.4051,60.4926,50209.0
2018-10-10 14:20:00,76.08,76.11,75.82,76.02,47962.0,60.4926,60.5165,60.2859,60.4449,47962.0
2018-10-10 14:25:00,76.02,76.07,75.91,76.06,64200.0,60.4449,60.4846,60.3574,60.4767,64200.0
2018-10-10 14:30:00,76.05,76.17,75.98,75.98,50057.0,60.4687,60.5642,60.4131,60.4131,50057.0
2018-10-10 14:35:00,75.98,76.04,75.65,75.72,222932.0,60.4131,60.4608,60.1507,60.2064,222932.0
2018-10-10 14:40:00,75.71,75.73,75.47,75.52,82090.0,60.1984,60.2143,60.0076,60.0473,82090.0
2018-10-10 14:45:00,75.53,75.74,75.53,75.65,59580.0,60.0553,60.2223,60.0553,60.1507,59580.0
2018-10-10 14:50:00,75.65,75.75,75.61,75.69,50591.0,60.1507,60.2302,60.1189,60.1825,50591.0
2018-10-10 14:55:00,75.69,75.78,75.65,75.71,43458.0,60.1825,60.2541,60.1507,60.1984,43458.0
2018-10-10 15:00:00,75.7,75.7,75.62,75.69,59689.0,60.1905,60.1905,60.1268,60.1825,59689.0
2018-10-10 15:05:00,75.69,75.76,75.49,75.57,85447.0,60.1825,60.2382,60.0235,60.0871,85447.0
2018-10-10 15:10:00,75.56,75.57,75.36,75.42,98530.0,60.0791,60.0871,59.9201,59.9678,98530.0
2018-10-10 15:15:00,75.42,75.42,75.27,75.34,98429.0,59.9678,59.9678,59.8486,59.9042,98429.0
2018-10-10 15:20:00,75.35,75.46,75.33,75.36,86944.0,59.9122,59.9996,59.8963,59.9201,86944.0
2018-10-10 15:25:00,75.36,75.57,75.23,75.53,81412.0,59.9201,60.0871,59.8167,60.0553,81412.0
2018-10-10 15:30:00,75.54,75.55,75.39,75.39,83407.0,60.0632,60.0712,59.944,59.944,83407.0
2018-10-10 15:35:00,75.39,75.39,75.28,75.33,87287.0,59.944,59.944,59.8565,59.8963,87287.0
2018-10-10 15:40:00,75.32,75.32,75.17,75.23,167987.0,59.8883,59.8883,59.769,59.8167,167987.0
2018-10-10 15:45:00,75.22,75.45,75.01,75.44,221310.0,59.8088,59.9917,59.6418,59.9837,221310.0
2018-10-10 15:50:00,75.43,75.47,75.26,75.26,164701.0,59.9758,60.0076,59.8406,59.8406,164701.0
2018-10-10 15:55:00,75.25,75.28,75.03,75.11,407717.0,59.8326,59.8565,59.6577,59.7213,407717.0
2018-10-11 09:30:00,74.16,74.16,73.24,73.51,434637.0,58.966,58.966,58.2345,58.4491,434637.0
2018-10-11 09:35:00,73.52,73.69,72.85,72.96,185698.0,58.4571,58.5923,57.9244,58.0118,185698.0
2018-10-11 09:40:00,72.98,73.42,72.95,73.37,143540.0,58.0277,58.3776,58.0039,58.3378,143540.0
2018-10-11 09:45:00,73.35,73.84,73.24,73.8,140621.0,58.3219,58.7115,58.2345,58.6797,140621.0
2018-10-11 09:50:00,73.8,74.06,73.77,73.89,91299.0,58.6797,58.8865,58.6559,58.7513,91299.0
2018-10-11 09:55:00,73.87,74.39,73.78,74.25,92827.0,58.7354,59.1488,58.6638,59.0375,92827.0
2018-10-11 10:00:00,74.22,74.34,73.78,73.79,120772.0,59.0137,59.1091,58.6638,58.6718,120772.0
2018-10-11 10:05:00,73.8,74.0,73.69,73.76,80985.0,58.6797,58.8388,58.5923,58.6479,80985.0
2018-10-11 10:10:00,73.77,73.78,73.47,73.52,66237.0,58.6559,58.6638,58.4173,58.4571,66237.0
2018-10-11 10:15:00,73.52,73.64,73.34,73.43,84034.0,58.4571,58.5525,58.314,58.3855,84034.0
2018-10-11 10:20:00,73.43,73.48,73.21,73.33,98968.0,58.3855,58.4253,58.2106,58.306,98968.0
2018-10-11 10:25:00,73.33,73.81,73.28,73.8,90938.0,58.306,58.6877,58.2663,58.6797,90938.0
2018-10-11 10:30:00,73.82,74.09,73.66,73.8,104509.0,58.6956,58.9103,58.5684,58.6797,104509.0
2018-10-11 10:35:00,73.8,74.08,73.8,73.85,81168.0,58.6797,58.9024,58.6797,58.7195,81168.0
2018-10-11 10:40:00,73.85,74.15,73.82,74.05,99824.0,58.7195,58.958,58.6956,58.8785,99824.0
2018-10-11 10:45:00,74.04,74.14,73.75,73.75,70496.0,58.8706,58.9501,58.64,58.64,70496.0
2018-10-11 10:50:00,73.74,73.86,73.52,73.69,75335.0,58.632,58.7274,58.4571,58.5923,75335.0
2018-10-11 10:55:00,73.69,73.74,73.52,73.56,83924.0,58.5923,58.632,58.4571,58.4889,83924.0
2018-10-11 11:00:00,73.56,73.77,73.44,73.51,90054.0,58.4889,58.6559,58.3935,58.4491,90054.0
2018-10-11 11:05:00,73.52,73.63,73.35,73.41,117611.0,58.4571,58.5446,58.3219,58.3696,117611.0
2018-10-11 11:10:00,73.41,73.41,73.01,73.05,98681.0,58.3696,58.3696,58.0516,58.0834,98681.0
2018-10-11 11:15:00,73.07,73.45,73.03,73.28,84792.0,58.0993,58.4014,58.0675,58.2663,84792.0
2018-10-11 11:20:00,73.29,73.66,73.29,73.59,77041.0,58.2742,58.5684,58.2742,58.5128,77041.0
2018-10-11 11:25:00,73.59,73.59,73.32,73.34,101659.0,58.5128,58.5128,58.2981,58.314,101659.0
2018-10-11 11:30:00,73.36,73.58,73.28,73.54,58609.0,58.3299,58.5048,58.2663,58.473,58609.0
2018-10-11 11:35:00,73.53,73.54,73.27,73.46,98762.0,58.465,58.473,58.2583,58.4094,98762.0
2018-10-11 11:40:00,73.5,73.74,73.5,73.59,58353.0,58.4412,58.632,58.4412,58.5128,58353.0
2018-10-11 11:45:00,73.58,73.93,73.48,73.9,75125.0,58.5048,58.7831,58.4253,58.7592,75125.0
2018-10-11 11:50:00,73.91,73.97,73.76,73.84,65048.0,58.7672,58.8149,58.6479,58.7115,65048.0
2018-10-11 11:55:00,73.84,73.88,73.76,73.85,55783.0,58.7115,58.7433,58.6479,58.7195,55783.0
2018-10-11 12:00:00,73.85,74.12,73.82,74.08,81125.0,58.7195,58.9342,58.6956,58.9024,81125.0
2018-10-11 12:05:00,74.08,74.23,74.02,74.03,46959.0,58.9024,59.0216,58.8547,58.8626,46959.0
2018-10-11 12:10:00,74.07,74.36,74.07,74.34,49873.0,58.8944,59.125,58.8944,59.1091,49873.0
2018-10-11 12:15:00,74.33,74.42,74.28,74.41,63157.0,59.1011,59.1727,59.0614,59.1648,63157.0
2018-10-11 12:20:00,74.42,74.77,74.42,74.77,47099.0,59.1727,59.451,59.1727,59.451,47099.0
2018-10-11 12:25:00,74.77,74.77,74.6,74.61,39781.0,59.451,59.451,59.3158,59.3238,39781.0
2018-10-11 12:30:00,74.59,74.61,74.4,74.48,41537.0,59.3079,59.3238,59.1568,59.2204,41537.0
2018-10-11 12:35:00,74.49,74.51,74.28,74.3,49136.0,59.2284,59.2443,59.0614,59.0773,49136.0
2018-10-11 12:40:00,74.31,74.47,74.28,74.46,43981.0,59.0852,59.2125,59.0614,59.2045,43981.0
2018-10-11 12:45:00,74.48,74.51,74.33,74.37,29715.0,59.2204,59.2443,59.1011,59.1329,29715.0
2018-10-11 12:50:00,74.38,74.53,74.35,74.47,32368.0,59.1409,59.2602,59.117,59.2125,32368.0
2018-10-11 12:55:00,74.47,74.5,74.34,74.38,59825.0,59.2125,59.2363,59.1091,59.1409,59825.0
2018-10-11 13:00:00,74.37,74.38,74.13,74.15,30949.0,59.1329,59.1409,58.9421,58.958,30949.0
2018-10-11 13:05:00,74.14,74.34,74.11,74.32,30496.0,58.9501,59.1091,58.9262,59.0932,30496.0
2018-10-11 13:10:00,74.32,74.56,74.25,74.56,26352.0,59.0932,59.284,59.0375,59.284,26352.0
2018-10-11 13:15:00,74.57,74.62,74.47,74.48,38206.0,59.292,59.3317,59.2125,59.2204,38206.0
2018-10-11 13:20:00,74.48,74.56,74.42,74.42,28533.0,59.2204,59.284,59.1727,59.1727,28533.0
2018-10-11 13:25:00,74.4,74.46,74.32,74.39,34474.0,59.1568,59.2045,59.0932,59.1488,34474.0
2018-10-11 13:30:00,74.39,74.46,74.25,74.28,61147.0,59.1488,59.2045,59.0375,59.0614,61147.0
2018-10-11 13:35:00,74.29,74.34,74.21,74.34,27107.0,59.0693,59.1091,59.0057,59.1091,27107.0
2018-10-11 13:40:00,74.34,74.37,74.17,74.2,27773.0,59.1091,59.1329,58.9739,58.9978,27773.0
2018-10-11 13:45:00,74.21,74.24,74.06,74.06,30094.0,59.0057,59.0296,58.8865,58.8865,30094.0
2018-10-11 13:50:00,74.05,74.13,73.96,74.13,43852.0,58.8785,58.9421,58.8069,58.9421,43852.0
2018-10-11 13:55:00,74.13,74.34,74.04,74.29,28122.0,58.9421,59.1091,58.8706,59.0693,28122.0
2018-10-11 14:00:00,74.3,74.32,74.1,74.14,44794.0,59.0773,59.0932,58.9183,58.9501,44794.0
2018-10-11 14:05:00,74.13,74.23,73.94,74.01,41698.0,58.9421,59.0216,58.791,58.8467,41698.0
2018-10-11 14:10:00,74.0,74.03,73.8,73.87,48452.0,58.8388,58.8626,58.6797,58.7354,48452.0
2018-10-11 14:15:00,73.88,73.93,73.72,73.88,35021.0,58.7433,58.7831,58.6161,58.7433,35021.0
2018-10-11 14:20:00,73.88,73.88,73.5,73.5,201442.0,58.7433,58.7433,58.4412,58.4412,201442.0
2018-10-11 14:25:00,73.52,73.59,73.46,73.46,198460.0,58.4571,58.5128,58.4094,58.4094,198460.0
2018-10-11 14:30:00,73.45,73.45,73.19,73.19,57720.0,58.4014,58.4014,58.1947,58.1947,57720.0
2018-10-11 14:35:00,73.18,73.19,72.87,72.95,254134.0,58.1868,58.1947,57.9403,58.0039,254134.0
2018-10-11 14:40:00,72.94,72.97,72.32,72.32,175913.0,57.9959,58.0198,57.503,57.503,175913.0
2018-10-11 14:45:00,72.32,72.8,71.93,72.65,193388.0,57.503,57.8846,57.1929,57.7653,193388.0
2018-10-11 14:50:00,72.65,73.05,72.61,72.83,95436.0,57.7653,58.0834,57.7335,57.9085,95436.0
2018-10-11 14:55:00,72.84,72.84,72.43,72.67,153294.0,57.9164,57.9164,57.5904,57.7812,153294.0
2018-10-11 15:00:00,72.63,73.15,72.53,73.15,98426.0,57.7494,58.1629,57.6699,58.1629,98426.0
2018-10-11 15:05:00,73.17,73.17,72.82,72.82,81639.0,58.1788,58.1788,57.9005,57.9005,81639.0
2018-10-11 15:10:00,72.81,73.1,72.56,73.01,176215.0,57.8926,58.1231,57.6938,58.0516,176215.0
2018-10-11 15:15:00,73.0,73.5,72.91,73.34,112530.0,58.0436,58.4412,57.9721,58.314,112530.0
2018-10-11 15:20:00,73.36,73.42,72.99,73.08,142475.0,58.3299,58.3776,58.0357,58.1072,142475.0
2018-10-11 15:25:00,73.08,73.22,72.98,73.2,85559.0,58.1072,58.2186,58.0277,58.2027,85559.0
2018-10-11 15:30:00,73.19,73.29,72.97,73.17,131714.0,58.1947,58.2742,58.0198,58.1788,131714.0
2018-10-11 15:35:00,73.15,73.2,72.83,73.12,114771.0,58.1629,58.2027,57.9085,58.139,114771.0
2018-10-11 15:40:00,73.12,73.17,72.89,72.93,131448.0,58.139,58.1788,57.9562,57.988,131448.0
2018-10-11 15:45:00,72.9,73.25,72.8,72.83,142839.0,57.9641,58.2424,57.8846,57.9085,142839.0
2018-10-11 15:50:00,72.84,73.18,72.78,72.99,210642.0,57.9164,58.1868,57.8687,58.0357,210642.0
2018-10-11 15:55:00,72.98,73.06,72.63,72.79,456909.0,58.0277,58.0913,57.7494,57.8767,456909.0
2018-10-12 09:30:00,73.72,73.99,73.57,73.61,143688.0,58.8583,59.0738,58.7385,58.7704,143688.0
2018-10-12 09:35:00,73.58,73.77,73.39,73.5,98704.0,58.7465,58.8982,58.5948,58.6826,98704.0
2018-10-12 09:40:00,73.51,73.91,73.51,73.77,97135.0,58.6906,59.01,58.6906,58.8982,97135.0
2018-10-12 09:45:00,73.79,74.04,73.77,74.03,96385.0,58.9142,59.1138,58.8982,59.1058,96385.0
2018-10-12 09:50:00,74.02,74.23,73.82,74.22,112500.0,59.0978,59.2655,58.9381,59.2575,112500.0
2018-10-12 09:55:00,74.2,74.25,74.05,74.18,100895.0,59.2415,59.2814,59.1217,59.2255,100895.0
2018-10-12 10:00:00,74.17,74.19,74.03,74.14,144163.0,59.2175,59.2335,59.1058,59.1936,144163.0
2018-10-12 10:05:00,74.14,74.14,73.88,73.95,69903.0,59.1936,59.1936,58.986,59.0419,69903.0
2018-10-12 10:10:00,73.96,73.97,73.71,73.75,55873.0,59.0499,59.0579,58.8503,58.8822,55873.0
2018-10-12 10:15:00,73.74,73.74,73.62,73.62,59896.0,58.8742,58.8742,58.7784,58.7784,59896.0
2018-10-12 10:20:00,73.64,73.81,73.58,73.66,58251.0,58.7944,58.9301,58.7465,58.8104,58251.0
2018-10-12 10:25:00,73.65,73.65,73.37,73.37,46107.0,58.8024,58.8024,58.5788,58.5788,46107.0
2018-10-12 10:30:00,73.41,73.57,73.31,73.56,48136.0,58.6108,58.7385,58.5309,58.7305,48136.0
2018-10-12 10:35:00,73.57,73.88,73.53,73.78,46062.0,58.7385,58.986,58.7066,58.9062,46062.0
2018-10-12 10:40:00,73.8,73.86,73.68,73.76,47828.0,58.9221,58.97,58.8263,58.8902,47828.0
2018-10-12 10:45:00,73.77,73.92,73.67,73.68,60375.0,58.8982,59.0179,58.8183,58.8263,60375.0
2018-10-12 10:50:00,73.69,73.87,73.63,73.87,57200.0,58.8343,58.978,58.7864,58.978,57200.0
2018-10-12 10:55:00,73.87,73.95,73.8,73.87,54238.0,58.978,59.0419,58.9221,58.978,54238.0
2018-10-12 11:00:00,73.89,73.95,73.75,73.81,68850.0,58.994,59.0419,58.8822,58.9301,68850.0
2018-10-12 11:05:00,73.81,73.92,73.7,73.88,64607.0,58.9301,59.0179,58.8423,58.986,64607.0
2018-10-12 11:10:00,73.89,73.95,73.81,73.94,71684.0,58.994,59.0419,58.9301,59.0339,71684.0
2018-10-12 11:15:00,73.94,74.02,73.86,73.9,48218.0,59.0339,59.0978,58.97,59.002,48218.0
2018-10-12 11:20:00,73.91,74.1,73.91,74.05,38553.0,59.01,59.1617,59.01,59.1217,38553.0
2018-10-12 11:25:00,74.05,74.08,73.97,74.04,33577.0,59.1217,59.1457,59.0579,59.1138,33577.0
2018-10-12 11:30:00,74.05,74.07,73.93,73.99,39084.0,59.1217,59.1377,59.0259,59.0738,39084.0
2018-10-12 11:35:00,73.99,73.99,73.62,73.68,80509.0,59.0738,59.0738,58.7784,58.8263,80509.0
2018-10-12 11:40:00,73.67,73.77,73.59,73.64,48451.0,58.8183,58.8982,58.7545,58.7944,48451.0
2018-10-12 11:45:00,73.61,73.72,73.42,73.66,68081.0,58.7704,58.8583,58.6187,58.8104,68081.0
2018-10-12 11:50:00,73.66,73.72,73.59,73.6,25103.0,58.8104,58.8583,58.7545,58.7625,25103.0
2018-10-12 11:55:00,73.6,73.76,73.58,73.62,29759.0,58.7625,58.8902,58.7465,58.7784,29759.0
2018-10-12 12:00:00,73.61,73.61,73.42,73.45,47502.0,58.7704,58.7704,58.6187,58.6427,47502.0
2018-10-12 12:05:00,73.45,73.46,73.25,73.4,51294.0,58.6427,58.6507,58.483,58.6028,51294.0
2018-10-12 12:10:00,73.41,73.51,73.32,73.45,40244.0,58.6108,58.6906,58.5389,58.6427,40244.0
2018-10-12 12:15:00,73.45,73.45,73.25,73.29,33492.0,58.6427,58.6427,58.483,58.515,33492.0
2018-10-12 12:20:00,73.3,73.39,73.22,73.35,42916.0,58.5229,58.5948,58.4591,58.5629,42916.0
2018-10-12 12:25:00,73.36,73.36,73.13,73.18,45778.0,58.5708,58.5708,58.3872,58.4271,45778.0
2018-10-12 12:30:00,73.16,73.39,73.16,73.35,34647.0,58.4112,58.5948,58.4112,58.5629,34647.0
2018-10-12 12:35:00,73.34,73.34,73.12,73.14,23878.0,58.5549,58.5549,58.3792,58.3952,23878.0
2018-10-12 12:40:00,73.14,73.18,72.91,72.92,38968.0,58.3952,58.4271,58.2116,58.2195,38968.0
2018-10-12 12:45:00,72.92,72.92,72.78,72.81,45230.0,58.2195,58.2195,58.1078,58.1317,45230.0
2018-10-12 12:50:00,72.81,73.01,72.68,72.99,70074.0,58.1317,58.2914,58.0279,58.2754,70074.0
2018-10-12 12:55:00,72.99,73.26,72.99,73.21,42874.0,58.2754,58.491,58.2754,58.4511,42874.0
2018-10-12 13:00:00,73.2,73.3,73.01,73.28,49018.0,58.4431,58.5229,58.2914,58.507,49018.0
2018-10-12 13:05:00,73.28,73.34,73.11,73.2,43501.0,58.507,58.5549,58.3712,58.4431,43501.0
2018-10-12 13:10:00,73.21,73.32,73.08,73.09,39365.0,58.4511,58.5389,58.3473,58.3553,39365.0
2018-10-12 13:15:00,73.1,73.16,73.0,73.04,37926.0,58.3633,58.4112,58.2834,58.3154,37926.0
2018-10-12 13:20:00,73.05,73.22,73.05,73.17,44766.0,58.3233,58.4591,58.3233,58.4191,44766.0
2018-10-12 13:25:00,73.16,73.23,73.01,73.04,28591.0,58.4112,58.4671,58.2914,58.3154,28591.0
2018-10-12 13:30:00,73.06,73.06,72.94,73.0,21091.0,58.3313,58.3313,58.2355,58.2834,21091.0
2018-10-12 13:35:00,73.0,73.0,72.76,72.84,28425.0,58.2834,58.2834,58.0918,58.1557,28425.0
2018-10-12 13:40:00,72.84,72.94,72.71,72.94,53443.0,58.1557,58.2355,58.0519,58.2355,53443.0
2018-10-12 13:45:00,72.94,73.12,72.94,73.03,52093.0,58.2355,58.3792,58.2355,58.3074,52093.0
2018-10-12 13:50:00,73.03,73.11,72.91,73.07,38665.0,58.3074,58.3712,58.2116,58.3393,38665.0
2018-10-12 13:55:00,73.06,73.08,72.95,72.99,35525.0,58.3313,58.3473,58.2435,58.2754,35525.0
2018-10-12 14:00:00,73.0,73.05,72.8,72.87,42153.0,58.2834,58.3233,58.1237,58.1796,42153.0
2018-10-12 14:05:00,72.87,72.91,72.75,72.78,46941.0,58.1796,58.2116,58.0838,58.1078,46941.0
2018-10-12 14:10:00,72.78,72.78,72.59,72.59,63272.0,58.1078,58.1078,57.9561,57.9561,63272.0
2018-10-12 14:15:00,72.59,72.96,72.59,72.91,67707.0,57.9561,58.2515,57.9561,58.2116,67707.0
2018-10-12 14:20:00,72.91,72.96,72.78,72.83,38756.0,58.2116,58.2515,58.1078,58.1477,38756.0
2018-10-12 14:25:00,72.85,73.09,72.76,73.09,39807.0,58.1637,58.3553,58.0918,58.3553,39807.0
2018-10-12 14:30:00,73.1,73.15,72.97,73.02,44310.0,58.3633,58.4032,58.2595,58.2994,44310.0
2018-10-12 14:35:00,73.03,73.07,72.94,72.96,27253.0,58.3074,58.3393,58.2355,58.2515,27253.0
2018-10-12 14:40:00,72.96,73.01,72.84,72.84,24801.0,58.2515,58.2914,58.1557,58.1557,24801.0
2018-10-12 14:45:00,72.85,72.91,72.73,72.82,29927.0,58.1637,58.2116,58.0678,58.1397,29927.0
2018-10-12 14:50:00,72.83,73.11,72.81,73.08,49061.0,58.1477,58.3712,58.1317,58.3473,49061.0
2018-10-12 14:55:00,73.08,73.15,73.02,73.08,38268.0,58.3473,58.4032,58.2994,58.3473,38268.0
2018-10-12 15:00:00,73.08,73.1,72.93,73.06,68106.0,58.3473,58.3633,58.2275,58.3313,68106.0
2018-10-12 15:05:00,73.06,73.33,73.03,73.27,160216.0,58.3313,58.5469,58.3074,58.499,160216.0
2018-10-12 15:10:00,73.28,73.49,73.28,73.44,58574.0,58.507,58.6746,58.507,58.6347,58574.0
2018-10-12 15:15:00,73.42,73.42,73.31,73.39,54672.0,58.6187,58.6187,58.5309,58.5948,54672.0
2018-10-12 15:20:00,73.4,73.52,73.38,73.51,77857.0,58.6028,58.6986,58.5868,58.6906,77857.0
2018-10-12 15:25:00,73.53,73.74,73.52,73.58,168003.0,58.7066,58.8742,58.6986,58.7465,168003.0
2018-10-12 15:30:00,73.59,73.78,73.54,73.76,95926.0,58.7545,58.9062,58.7146,58.8902,95926.0
2018-10-12 15:35:00,73.76,73.77,73.55,73.62,125433.0,58.8902,58.8982,58.7225,58.7784,125433.0
2018-10-12 15:40:00,73.63,73.97,73.59,73.95,136847.0,58.7864,59.0579,58.7545,59.0419,136847.0
2018-10-12 15:45:00,73.95,74.05,73.77,73.95,133492.0,59.0419,59.1217,58.8982,59.0419,133492.0
2018-10-12 15:50:00,73.96,74.1,73.95,74.02,128696.0,59.0499,59.1617,59.0419,59.0978,128696.0
2018-10-12 15:55:00,74.01,74.14,73.81,73.82,333221.0,59.0898,59.1936,58.9301,58.9381,333221.0
2018-10-15 09:30:00,73.83,74.19,73.56,73.85,155393.0,58.9461,59.2335,58.7305,58.9621,155393.0
2018-10-15 09:35:00,73.85,73.86,73.4,73.45,31295.0,58.9621,58.97,58.6028,58.6427,31295.0
2018-10-15 09:40:00,73.45,73.63,73.37,73.53,23719.0,58.6427,58.7864,58.5788,58.7066,23719.0
2018-10-15 09:45:00,73.56,73.74,73.45,73.51,48143.0,58.7305,58.8742,58.6427,58.6906,48143.0
2018-10-15 09:50:00,73.5,73.6,73.34,73.43,31739.0,58.6826,58.7625,58.5549,58.6267,31739.0
2018-10-15 09:55:00,73.42,73.52,73.21,73.24,96571.0,58.6187,58.6986,58.4511,58.475,96571.0
2018-10-15 10:00:00,73.24,73.31,73.05,73.08,62914.0,58.475,58.5309,58.3233,58.3473,62914.0
2018-10-15 10:05:00,73.06,73.26,73.01,73.14,49654.0,58.3313,58.491,58.2914,58.3952,49654.0
2018-10-15 10:10:00,73.17,73.26,73.05,73.1,42698.0,58.4191,58.491,58.3233,58.3633,42698.0
2018-10-15 10:15:00,73.1,73.38,73.1,73.1,100727.0,58.3633,58.5868,58.3633,58.3633,100727.0
2018-10-15 10:20:00,73.11,73.43,73.11,73.36,32228.0,58.3712,58.6267,58.3712,58.5708,32228.0
2018-10-15 10:25:00,73.36,73.57,73.36,73.48,20173.0,58.5708,58.7385,58.5708,58.6667,20173.0
2018-10-15 10:30:00,73.48,73.58,73.41,73.56,30682.0,58.6667,58.7465,58.6108,58.7305,30682.0
2018-10-15 10:35:00,73.56,73.68,73.48,73.56,24510.0,58.7305,58.8263,58.6667,58.7305,24510.0
2018-10-15 10:40:00,73.55,73.59,73.39,73.39,31743.0,58.7225,58.7545,58.5948,58.5948,31743.0
2018-10-15 10:45:00,73.38,73.46,73.34,73.39,55642.0,58.5868,58.6507,58.5549,58.5948,55642.0
2018-10-15 10:50:00,73.38,73.5,73.3,73.46,54651.0,58.5868,58.6826,58.5229,58.6507,54651.0
2018-10-15 10:55:00,73.47,73.5,73.39,73.5,38681.0,58.6587,58.6826,58.5948,58.6826,38681.0
2018-10-15 11:00:00,73.51,73.66,73.48,73.5,56928.0,58.6906,58.8104,58.6667,58.6826,56928.0
2018-10-15 11:05:00,73.5,73.81,73.47,73.74,59639.0,58.6826,58.9301,58.6587,58.8742,59639.0
2018-10-15 11:10:00,73.75,73.76,73.65,73.7,31230.0,58.8822,58.8902,58.8024,58.8423,31230.0
2018-10-15 11:15:00,73.71,73.83,73.7,73.78,47823.0,58.8503,58.9461,58.8423,58.9062,47823.0
2018-10-15 11:20:00,73.82,73.85,73.75,73.85,27859.0,58.9381,58.9621,58.8822,58.9621,27859.0
2018-10-15 11:25:00,73.84,73.96,73.75,73.87,37558.0,58.9541,59.0499,58.8822,58.978,37558.0
2018-10-15 11:30:00,73.89,73.91,73.79,73.8,22081.0,58.994,59.01,58.9142,58.9221,22081.0
2018-10-15 11:35:00,73.79,73.87,73.75,73.78,25103.0,58.9142,58.978,58.8822,58.9062,25103.0
2018-10-15 11:40:00,73.76,73.79,73.63,73.69,26159.0,58.8902,58.9142,58.7864,58.8343,26159.0
2018-10-15 11:45:00,73.7,73.7,73.49,73.52,26457.0,58.8423,58.8423,58.6746,58.6986,26457.0
2018-10-15 11:50:00,73.51,73.56,73.34,73.35,66558.0,58.6906,58.7305,58.5549,58.5629,66558.0
2018-10-15 11:55:00,73.35,73.37,73.26,73.33,47396.0,58.5629,58.5788,58.491,58.5469,47396.0
2018-10-15 12:00:00,73.34,73.43,73.24,73.42,59902.0,58.5549,58.6267,58.475,58.6187,59902.0
2018-10-15 12:05:00,73.41,73.51,73.32,73.44,43199.0,58.6108,58.6906,58.5389,58.6347,43199.0
2018-10-15 12:10:00,73.44,73.46,73.24,73.3,33129.0,58.6347,58.6507,58.475,58.5229,33129.0
2018-10-15 12:15:00,73.31,73.48,73.29,73.44,33842.0,58.5309,58.6667,58.515,58.6347,33842.0
2018-10-15 12:20:00,73.46,73.52,73.39,73.45,20969.0,58.6507,58.6986,58.5948,58.6427,20969.0
2018-10-15 12:25:00,73.45,73.6,73.43,73.54,28339.0,58.6427,58.7625,58.6267,58.7146,28339.0
2018-10-15 12:30:00,73.55,73.67,73.5,73.65,32824.0,58.7225,58.8183,58.6826,58.8024,32824.0
2018-10-15 12:35:00,73.65,73.66,73.56,73.63,21615.0,58.8024,58.8104,58.7305,58.7864,21615.0
2018-10-15 12:40:00,73.61,73.62,73.45,73.49,15994.0,58.7704,58.7784,58.6427,58.6746,15994.0
2018-10-15 12:45:00,73.5,73.52,73.41,73.49,29659.0,58.6826,58.6986,58.6108,58.6746,29659.0
2018-10-15 12:50:00,73.48,73.52,73.42,73.42,28300.0,58.6667,58.6986,58.6187,58.6187,28300.0
2018-10-15 12:55:00,73.41,73.44,73.32,73.33,36228.0,58.6108,58.6347,58.5389,58.5469,36228.0
2018-10-15 13:00:00,73.34,73.47,73.32,73.47,28139.0,58.5549,58.6587,58.5389,58.6587,28139.0
2018-10-15 13:05:00,73.47,73.53,73.44,73.53,26561.0,58.6587,58.7066,58.6347,58.7066,26561.0
2018-10-15 13:10:00,73.53,73.62,73.52,73.59,19377.0,58.7066,58.7784,58.6986,58.7545,19377.0
2018-10-15 13:15:00,73.59,73.61,73.55,73.58,18243.0,58.7545,58.7704,58.7225,58.7465,18243.0
2018-10-15 13:20:00,73.59,73.59,73.43,73.43,19810.0,58.7545,58.7545,58.6267,58.6267,19810.0
2018-10-15 13:25:00,73.44,73.46,73.38,73.45,25280.0,58.6347,58.6507,58.5868,58.6427,25280.0
2018-10-15 13:30:00,73.45,73.69,73.43,73.68,27863.0,58.6427,58.8343,58.6267,58.8263,27863.0
2018-10-15 13:35:00,73.69,73.69,73.61,73.64,20747.0,58.8343,58.8343,58.7704,58.7944,20747.0
2018-10-15 13:40:00,73.65,73.78,73.64,73.7,31727.0,58.8024,58.9062,58.7944,58.8423,31727.0
2018-10-15 13:45:00,73.71,73.76,73.67,73.75,26602.0,58.8503,58.8902,58.8183,58.8822,26602.0
2018-10-15 13:50:00,73.75,73.77,73.62,73.63,28075.0,58.8822,58.8982,58.7784,58.7864,28075.0
2018-10-15 13:55:00,73.63,73.72,73.61,73.68,37289.0,58.7864,58.8583,58.7704,58.8263,37289.0
2018-10-15 14:00:00,73.69,73.69,73.55,73.59,35353.0,58.8343,58.8343,58.7225,58.7545,35353.0
2018-10-15 14:05:00,73.6,73.61,73.51,73.54,29227.0,58.7625,58.7704,58.6906,58.7146,29227.0
2018-10-15 14:10:00,73.55,73.57,73.44,73.45,34795.0,58.7225,58.7385,58.6347,58.6427,34795.0
2018-10-15 14:15:00,73.45,73.57,73.45,73.54,28652.0,58.6427,58.7385,58.6427,58.7146,28652.0
2018-10-15 14:20:00,73.53,73.6,73.51,73.6,44065.0,58.7066,58.7625,58.6906,58.7625,44065.0
2018-10-15 14:25:00,73.61,73.68,73.59,73.65,43884.0,58.7704,58.8263,58.7545,58.8024,43884.0
2018-10-15 14:30:00,73.64,73.64,73.59,73.59,27786.0,58.7944,58.7944,58.7545,58.7545,27786.0
2018-10-15 14:35:00,73.6,73.6,73.51,73.55,30331.0,58.7625,58.7625,58.6906,58.7225,30331.0
2018-10-15 14:40:00,73.56,73.74,73.55,73.74,30113.0,58.7305,58.8742,58.7225,58.8742,30113.0
2018-10-15 14:45:00,73.75,73.82,73.69,73.81,35915.0,58.8822,58.9381,58.8343,58.9301,35915.0
2018-10-15 14:50:00,73.81,73.93,73.81,73.87,27049.0,58.9301,59.0259,58.9301,58.978,27049.0
2018-10-15 14:55:00,73.87,73.87,73.72,73.74,30221.0,58.978,58.978,58.8583,58.8742,30221.0
2018-10-15 15:00:00,73.74,73.77,73.65,73.69,46089.0,58.8742,58.8982,58.8024,58.8343,46089.0
2018-10-15 15:05:00,73.69,73.82,73.63,73.69,55600.0,58.8343,58.9381,58.7864,58.8343,55600.0
2018-10-15 15:10:00,73.69,73.71,73.59,73.6,43568.0,58.8343,58.8503,58.7545,58.7625,43568.0
2018-10-15 15:15:00,73.6,73.7,73.53,73.55,57063.0,58.7625,58.8423,58.7066,58.7225,57063.0
2018-10-15 15:20:00,73.55,73.62,73.52,73.55,34640.0,58.7225,58.7784,58.6986,58.7225,34640.0
2018-10-15 15:25:00,73.54,73.63,73.52,73.53,40059.0,58.7146,58.7864,58.6986,58.7066,40059.0
2018-10-15 15:30:00,73.52,73.56,73.41,73.45,54856.0,58.6986,58.7305,58.6108,58.6427,54856.0
2018-10-15 15:35:00,73.44,73.52,73.41,73.45,66407.0,58.6347,58.6986,58.6108,58.6427,66407.0
2018-10-15 15:40:00,73.45,73.57,73.44,73.56,95534.0,58.6427,58.7385,58.6347,58.7305,95534.0
2018-10-15 15:45:00,73.56,73.71,73.48,73.65,189629.0,58.7305,58.8503,58.6667,58.8024,189629.0
2018-10-15 15:50:00,73.64,73.74,73.56,73.61,106348.0,58.7944,58.8742,58.7305,58.7704,106348.0
2018-10-15 15:55:00,73.61,73.64,73.3,73.3,471326.0,58.7704,58.7944,58.5229,58.5229,471326.0
2018-10-16 09:30:00,73.76,73.76,73.32,73.47,125291.0,58.8902,58.8902,58.5389,58.6587,125291.0
2018-10-16 09:35:00,73.47,73.74,73.43,73.46,41688.0,58.6587,58.8742,58.6267,58.6507,41688.0
2018-10-16 09:40:00,73.49,73.84,73.42,73.74,59771.0,58.6746,58.9541,58.6187,58.8742,59771.0
2018-10-16 09:45:00,73.76,73.8,73.51,73.58,62623.0,58.8902,58.9221,58.6906,58.7465,62623.0
2018-10-16 09:50:00,73.59,73.65,73.46,73.56,79865.0,58.7545,58.8024,58.6507,58.7305,79865.0
2018-10-16 09:55:00,73.58,73.71,73.5,73.63,86359.0,58.7465,58.8503,58.6826,58.7864,86359.0
2018-10-16 10:00:00,73.62,73.94,73.56,73.9,87464.0,58.7784,59.0339,58.7305,59.002,87464.0
2018-10-16 10:05:00,73.9,73.98,73.82,73.86,50947.0,59.002,59.0659,58.9381,58.97,50947.0
2018-10-16 10:10:00,73.86,73.87,73.63,73.67,44557.0,58.97,58.978,58.7864,58.8183,44557.0
2018-10-16 10:15:00,73.66,73.74,73.59,73.66,42817.0,58.8104,58.8742,58.7545,58.8104,42817.0
2018-10-16 10:20:00,73.67,73.72,73.6,73.69,36244.0,58.8183,58.8583,58.7625,58.8343,36244.0
2018-10-16 10:25:00,73.69,73.71,73.45,73.47,55656.0,58.8343,58.8503,58.6427,58.6587,55656.0
2018-10-16 10:30:00,73.44,73.49,73.25,73.32,70205.0,58.6347,58.6746,58.483,58.5389,70205.0
2018-10-16 10:35:00,73.32,73.39,73.23,73.31,42295.0,58.5389,58.5948,58.4671,58.5309,42295.0
2018-10-16 10:40:00,73.33,73.67,73.31,73.67,59683.0,58.5469,58.8183,58.5309,58.8183,59683.0
2018-10-16 10:45:00,73.65,73.72,73.6,73.7,35774.0,58.8024,58.8583,58.7625,58.8423,35774.0
2018-10-16 10:50:00,73.69,73.86,73.68,73.84,41877.0,58.8343,58.97,58.8263,58.9541,41877.0
2018-10-16 10:55:00,73.84,74.02,73.78,74.02,61144.0,58.9541,59.0978,58.9062,59.0978,61144.0
2018-10-16 11:00:00,74.02,74.02,73.91,73.99,47878.0,59.0978,59.0978,59.01,59.0738,47878.0
2018-10-16 11:05:00,74.01,74.13,73.99,74.01,31239.0,59.0898,59.1856,59.0738,59.0898,31239.0
2018-10-16 11:10:00,74.0,74.08,73.94,74.02,23595.0,59.0818,59.1457,59.0339,59.0978,23595.0
2018-10-16 11:15:00,74.03,74.05,73.94,73.94,20527.0,59.1058,59.1217,59.0339,59.0339,20527.0
2018-10-16 11:20:00,73.95,74.01,73.81,73.98,50510.0,59.0419,59.0898,58.9301,59.0659,50510.0
2018-10-16 11:25:00,73.98,74.13,73.95,74.1,57746.0,59.0659,59.1856,59.0419,59.1617,57746.0
2018-10-16 11:30:00,74.09,74.12,74.01,74.1,37711.0,59.1537,59.1776,59.0898,59.1617,37711.0
2018-10-16 11:35:00,74.11,74.12,74.0,74.03,33212.0,59.1696,59.1776,59.0818,59.1058,33212.0
2018-10-16 11:40:00,74.03,74.06,73.95,74.04,43203.0,59.1058,59.1297,59.0419,59.1138,43203.0
2018-10-16 11:45:00,74.03,74.04,73.94,73.99,38679.0,59.1058,59.1138,59.0339,59.0738,38679.0
2018-10-16 11:50:00,73.97,74.01,73.88,73.88,30024.0,59.0579,59.0898,58.986,58.986,30024.0
2018-10-16 11:55:00,73.89,73.94,73.82,73.94,23366.0,58.994,59.0339,58.9381,59.0339,23366.0
2018-10-16 12:00:00,73.95,74.03,73.91,74.02,28677.0,59.0419,59.1058,59.01,59.0978,28677.0
2018-10-16 12:05:00,74.0,74.18,73.98,74.09,52107.0,59.0818,59.2255,59.0659,59.1537,52107.0
2018-10-16 12:10:00,74.09,74.11,74.02,74.03,36920.0,59.1537,59.1696,59.0978,59.1058,36920.0
2018-10-16 12:15:00,74.03,74.06,73.88,73.93,37046.0,59.1058,59.1297,58.986,59.0259,37046.0
2018-10-16 12:20:00,73.94,74.0,73.85,73.87,23047.0,59.0339,59.0818,58.9621,58.978,23047.0
2018-10-16 12:25:00,73.86,73.87,73.78,73.82,23237.0,58.97,58.978,58.9062,58.9381,23237.0
2018-10-16 12:30:00,73.83,73.85,73.74,73.77,16643.0,58.9461,58.9621,58.8742,58.8982,16643.0
2018-10-16 12:35:00,73.77,73.84,73.73,73.8,25858.0,58.8982,58.9541,58.8663,58.9221,25858.0
2018-10-16 12:40:00,73.8,73.91,73.78,73.9,18100.0,58.9221,59.01,58.9062,59.002,18100.0
2018-10-16 12:45:00,73.89,73.92,73.79,73.83,26449.0,58.994,59.0179,58.9142,58.9461,26449.0
2018-10-16 12:50:00,73.83,73.85,73.75,73.76,17846.0,58.9461,58.9621,58.8822,58.8902,17846.0
2018-10-16 12:55:00,73.75,73.79,73.74,73.76,17573.0,58.8822,58.9142,58.8742,58.8902,17573.0
2018-10-16 13:00:00,73.76,73.82,73.73,73.79,22609.0,58.8902,58.9381,58.8663,58.9142,22609.0
2018-10-16 13:05:00,73.8,73.81,73.75,73.77,29372.0,58.9221,58.9301,58.8822,58.8982,29372.0
2018-10-16 13:10:00,73.76,73.77,73.7,73.71,29269.0,58.8902,58.8982,58.8423,58.8503,29269.0
2018-10-16 13:15:00,73.72,73.72,73.66,73.68,17578.0,58.8583,58.8583,58.8104,58.8263,17578.0
2018-10-16 13:20:00,73.69,73.73,73.69,73.7,14133.0,58.8343,58.8663,58.8343,58.8423,14133.0
2018-10-16 13:25:00,73.71,73.72,73.64,73.71,16996.0,58.8503,58.8583,58.7944,58.8503,16996.0
2018-10-16 13:30:00,73.72,73.85,73.7,73.85,20048.0,58.8583,58.9621,58.8423,58.9621,20048.0
2018-10-16 13:35:00,73.85,73.87,73.82,73.85,26362.0,58.9621,58.978,58.9381,58.9621,26362.0
2018-10-16 13:40:00,73.85,73.88,73.8,73.85,20808.0,58.9621,58.986,58.9221,58.9621,20808.0
2018-10-16 13:45:00,73.86,73.97,73.84,73.95,33700.0,58.97,59.0579,58.9541,59.0419,33700.0
2018-10-16 13:50:00,73.96,73.99,73.81,73.81,20929.0,59.0499,59.0738,58.9301,58.9301,20929.0
2018-10-16 13:55:00,73.81,73.83,73.72,73.78,30541.0,58.9301,58.9461,58.8583,58.9062,30541.0
2018-10-16 14:00:00,73.78,73.82,73.77,73.79,20834.0,58.9062,58.9381,58.8982,58.9142,20834.0
2018-10-16 14:05:00,73.8,73.86,73.8,73.81,23263.0,58.9221,58.97,58.9221,58.9301,23263.0
2018-10-16 14:10:00,73.82,73.85,73.77,73.82,28059.0,58.9381,58.9621,58.8982,58.9381,28059.0
2018-10-16 14:15:00,73.83,73.84,73.76,73.8,24818.0,58.9461,58.9541,58.8902,58.9221,24818.0
2018-10-16 14:20:00,73.8,73.83,73.73,73.73,22870.0,58.9221,58.9461,58.8663,58.8663,22870.0
2018-10-16 14:25:00,73.73,73.78,73.68,73.73,33532.0,58.8663,58.9062,58.8263,58.8663,33532.0
2018-10-16 14:30:00,73.75,73.8,73.74,73.78,40537.0,58.8822,58.9221,58.8742,58.9062,40537.0
2018-10-16 14:35:00,73.78,73.81,73.74,73.75,51656.0,58.9062,58.9301,58.8742,58.8822,51656.0
2018-10-16 14:40:00,73.76,73.8,73.73,73.78,49207.0,58.8902,58.9221,58.8663,58.9062,49207.0
2018-10-16 14:45:00,73.78,73.79,73.71,73.72,46681.0,58.9062,58.9142,58.8503,58.8583,46681.0
2018-10-16 14:50:00,73.72,73.74,73.57,73.63,40819.0,58.8583,58.8742,58.7385,58.7864,40819.0
2018-10-16 14:55:00,73.63,73.68,73.5,73.53,49972.0,58.7864,58.8263,58.6826,58.7066,49972.0
2018-10-16 15:00:00,73.54,73.57,73.46,73.5,33921.0,58.7146,58.7385,58.6507,58.6826,33921.0
2018-10-16 15:05:00,73.5,73.64,73.48,73.63,50666.0,58.6826,58.7944,58.6667,58.7864,50666.0
2018-10-16 15:10:00,73.62,73.75,73.58,73.75,39357.0,58.7784,58.8822,58.7465,58.8822,39357.0
2018-10-16 15:15:00,73.74,73.79,73.66,73.7,37241.0,58.8742,58.9142,58.8104,58.8423,37241.0
2018-10-16 15:20:00,73.7,73.71,73.66,73.69,80134.0,58.8423,58.8503,58.8104,58.8343,80134.0
2018-10-16 15:25:00,73.7,73.75,73.67,73.7,48970.0,58.8423,58.8822,58.8183,58.8423,48970.0
2018-10-16 15:30:00,73.7,73.76,73.67,73.72,83796.0,58.8423,58.8902,58.8183,58.8583,83796.0
2018-10-16 15:35:00,73.73,73.86,73.72,73.86,72815.0,58.8663,58.97,58.8583,58.97,72815.0
2018-10-16 15:40:00,73.87,73.93,73.77,73.84,85025.0,58.978,59.0259,58.8982,58.9541,85025.0
2018-10-16 15:45:00,73.84,73.91,73.79,73.89,92187.0,58.9541,59.01,58.9142,58.994,92187.0
2018-10-16 15:50:00,73.9,73.92,73.82,73.88,93487.0,59.002,59.0179,58.9381,58.986,93487.0
2018-10-16 15:55:00,73.87,73.91,73.71,73.81,324666.0,58.978,59.01,58.8503,58.9301,324666.0
2018-10-17 09:30:00,74.07,74.07,73.6,73.76,113270.0,59.1377,59.1377,58.7625,58.8902,113270.0
2018-10-17 09:35:00,73.79,73.79,73.48,73.6,81710.0,58.9142,58.9142,58.6667,58.7625,81710.0
2018-10-17 09:40:00,73.62,73.98,73.62,73.98,72574.0,58.7784,59.0659,58.7784,59.0659,72574.0
2018-10-17 09:45:00,73.99,73.99,73.68,73.74,61688.0,59.0738,59.0738,58.8263,58.8742,61688.0
2018-10-17 09:50:00,73.75,73.8,73.61,73.71,37059.0,58.8822,58.9221,58.7704,58.8503,37059.0
2018-10-17 09:55:00,73.73,73.78,73.5,73.5,43126.0,58.8663,58.9062,58.6826,58.6826,43126.0
2018-10-17 10:00:00,73.5,73.62,73.44,73.58,55018.0,58.6826,58.7784,58.6347,58.7465,55018.0
2018-10-17 10:05:00,73.58,73.9,73.53,73.9,39354.0,58.7465,59.002,58.7066,59.002,39354.0
2018-10-17 10:10:00,73.9,73.95,73.7,73.7,55381.0,59.002,59.0419,58.8423,58.8423,55381.0
2018-10-17 10:15:00,73.7,73.79,73.66,73.75,46650.0,58.8423,58.9142,58.8104,58.8822,46650.0
2018-10-17 10:20:00,73.75,73.79,73.59,73.61,58412.0,58.8822,58.9142,58.7545,58.7704,58412.0
2018-10-17 10:25:00,73.6,73.66,73.52,73.66,38471.0,58.7625,58.8104,58.6986,58.8104,38471.0
2018-10-17 10:30:00,73.65,73.66,72.88,72.91,118338.0,58.8024,58.8104,58.1876,58.2116,118338.0
2018-10-17 10:35:00,72.9,73.01,72.79,72.97,121505.0,58.2036,58.2914,58.1158,58.2595,121505.0
2018-10-17 10:40:00,72.96,72.96,72.62,72.74,71529.0,58.2515,58.2515,57.98,58.0758,71529.0
2018-10-17 10:45:00,72.73,72.82,72.61,72.82,37711.0,58.0678,58.1397,57.972,58.1397,37711.0
2018-10-17 10:50:00,72.82,72.92,72.74,72.91,68245.0,58.1397,58.2195,58.0758,58.2116,68245.0
2018-10-17 10:55:00,72.9,72.98,72.68,72.68,174677.0,58.2036,58.2675,58.0279,58.0279,174677.0
2018-10-17 11:00:00,72.67,72.69,72.52,72.53,55791.0,58.0199,58.0359,57.9002,57.9082,55791.0
2018-10-17 11:05:00,72.52,72.81,72.41,72.8,72871.0,57.9002,58.1317,57.8124,58.1237,72871.0
2018-10-17 11:10:00,72.8,72.84,72.69,72.72,49066.0,58.1237,58.1557,58.0359,58.0599,49066.0
2018-10-17 11:15:00,72.73,72.74,72.5,72.54,75101.0,58.0678,58.0758,57.8842,57.9162,75101.0
2018-10-17 11:20:00,72.55,72.6,72.48,72.59,39585.0,57.9241,57.9641,57.8682,57.9561,39585.0
2018-10-17 11:25:00,72.58,72.66,72.53,72.57,40989.0,57.9481,58.012,57.9082,57.9401,40989.0
2018-10-17 11:30:00,72.58,72.6,72.32,72.38,41018.0,57.9481,57.9641,57.7405,57.7884,41018.0
2018-10-17 11:35:00,72.38,72.44,72.24,72.27,40536.0,57.7884,57.8363,57.6766,57.7006,40536.0
2018-10-17 11:40:00,72.28,72.52,72.24,72.5,53912.0,57.7086,57.9002,57.6766,57.8842,53912.0
2018-10-17 11:45:00,72.5,72.52,72.38,72.43,48827.0,57.8842,57.9002,57.7884,57.8283,48827.0
2018-10-17 11:50:00,72.42,72.43,72.28,72.3,45442.0,57.8203,57.8283,57.7086,57.7245,45442.0
2018-10-17 11:55:00,72.31,72.31,72.23,72.23,49962.0,57.7325,57.7325,57.6686,57.6686,49962.0
2018-10-17 12:00:00,72.25,72.33,72.22,72.3,59067.0,57.6846,57.7485,57.6607,57.7245,59067.0
2018-10-17 12:05:00,72.3,72.33,72.27,72.3,41290.0,57.7245,57.7485,57.7006,57.7245,41290.0
2018-10-17 12:10:00,72.32,72.47,72.27,72.47,95493.0,57.7405,57.8603,57.7006,57.8603,95493.0
2018-10-17 12:15:00,72.48,72.63,72.48,72.6,68631.0,57.8682,57.988,57.8682,57.9641,68631.0
2018-10-17 12:20:00,72.6,72.62,72.54,72.58,46339.0,57.9641,57.98,57.9162,57.9481,46339.0
2018-10-17 12:25:00,72.58,72.6,72.52,72.56,39572.0,57.9481,57.9641,57.9002,57.9321,39572.0
2018-10-17 12:30:00,72.57,72.59,72.43,72.58,72257.0,57.9401,57.9561,57.8283,57.9481,72257.0
2018-10-17 12:35:00,72.58,72.62,72.55,72.6,41068.0,57.9481,57.98,57.9241,57.9641,41068.0
2018-10-17 12:40:00,72.59,72.74,72.59,72.62,54016.0,57.9561,58.0758,57.9561,57.98,54016.0
2018-10-17 12:45:00,72.61,72.61,72.42,72.44,29873.0,57.972,57.972,57.8203,57.8363,29873.0
2018-10-17 12:50:00,72.43,72.7,72.43,72.64,34516.0,57.8283,58.0439,57.8283,57.996,34516.0
2018-10-17 12:55:00,72.65,72.66,72.55,72.56,54453.0,58.004,58.012,57.9241,57.9321,54453.0
2018-10-17 13:00:00,72.56,72.59,72.46,72.5,60817.0,57.9321,57.9561,57.8523,57.8842,60817.0
2018-10-17 13:05:00,72.5,72.58,72.48,72.5,30688.0,57.8842,57.9481,57.8682,57.8842,30688.0
2018-10-17 13:10:00,72.5,72.58,72.46,72.56,18534.0,57.8842,57.9481,57.8523,57.9321,18534.0
2018-10-17 13:15:00,72.56,72.59,72.49,72.56,22464.0,57.9321,57.9561,57.8762,57.9321,22464.0
2018-10-17 13:20:00,72.57,72.59,72.51,72.54,26701.0,57.9401,57.9561,57.8922,57.9162,26701.0
2018-10-17 13:25:00,72.54,72.57,72.46,72.53,27084.0,57.9162,57.9401,57.8523,57.9082,27084.0
2018-10-17 13:30:00,72.54,72.61,72.45,72.59,27359.0,57.9162,57.972,57.8443,57.9561,27359.0
2018-10-17 13:35:00,72.6,72.73,72.55,72.66,40899.0,57.9641,58.0678,57.9241,58.012,40899.0
2018-10-17 13:40:00,72.68,72.69,72.61,72.65,29584.0,58.0279,58.0359,57.972,58.004,29584.0
2018-10-17 13:45:00,72.63,72.68,72.57,72.61,33749.0,57.988,58.0279,57.9401,57.972,33749.0
2018-10-17 13:50:00,72.6,72.65,72.53,72.61,27739.0,57.9641,58.004,57.9082,57.972,27739.0
2018-10-17 13:55:00,72.6,72.72,72.6,72.7,20869.0,57.9641,58.0599,57.9641,58.0439,20869.0
2018-10-17 14:00:00,72.71,72.71,72.51,72.64,42209.0,58.0519,58.0519,57.8922,57.996,42209.0
2018-10-17 14:05:00,72.63,72.71,72.62,72.67,42137.0,57.988,58.0519,57.98,58.0199,42137.0
2018-10-17 14:10:00,72.67,72.68,72.46,72.46,34271.0,58.0199,58.0279,57.8523,57.8523,34271.0
2018-10-17 14:15:00,72.46,72.5,72.42,72.45,34479.0,57.8523,57.8842,57.8203,57.8443,34479.0
2018-10-17 14:20:00,72.44,72.45,72.22,72.35,39236.0,57.8363,57.8443,57.6607,57.7645,39236.0
2018-10-17 14:25:00,72.36,72.53,72.36,72.43,43159.0,57.7724,57.9082,57.7724,57.8283,43159.0
2018-10-17 14:30:00,72.43,72.57,72.38,72.5,24392.0,57.8283,57.9401,57.7884,57.8842,24392.0
2018-10-17 14:35:00,72.51,72.55,72.46,72.5,28446.0,57.8922,57.9241,57.8523,57.8842,28446.0
2018-10-17 14:40:00,72.5,72.66,72.49,72.66,32414.0,57.8842,58.012,57.8762,58.012,32414.0
2018-10-17 14:45:00,72.65,72.73,72.58,72.71,64749.0,58.004,58.0678,57.9481,58.0519,64749.0
2018-10-17 14:50:00,72.72,72.83,72.67,72.81,31942.0,58.0599,58.1477,58.0199,58.1317,31942.0
2018-10-17 14:55:00,72.81,72.9,72.81,72.83,33026.0,58.1317,58.2036,58.1317,58.1477,33026.0
2018-10-17 15:00:00,72.83,72.97,72.8,72.91,61493.0,58.1477,58.2595,58.1237,58.2116,61493.0
2018-10-17 15:05:00,72.92,73.0,72.9,72.97,56899.0,58.2195,58.2834,58.2036,58.2595,56899.0
2018-10-17 15:10:00,72.97,72.98,72.88,72.91,36108.0,58.2595,58.2675,58.1876,58.2116,36108.0
2018-10-17 15:15:00,72.92,72.94,72.83,72.84,41088.0,58.2195,58.2355,58.1477,58.1557,41088.0
2018-10-17 15:20:00,72.84,72.93,72.8,72.9,66525.0,58.1557,58.2275,58.1237,58.2036,66525.0
2018-10-17 15:25:00,72.89,72.96,72.86,72.89,56750.0,58.1956,58.2515,58.1716,58.1956,56750.0
2018-10-17 15:30:00,72.88,72.92,72.71,72.8,119779.0,58.1876,58.2195,58.0519,58.1237,119779.0
2018-10-17 15:35:00,72.78,72.84,72.76,72.81,104653.0,58.1078,58.1557,58.0918,58.1317,104653.0
2018-10-17 15:40:00,72.81,72.84,72.61,72.68,92362.0,58.1317,58.1557,57.972,58.0279,92362.0
2018-10-17 15:45:00,72.69,72.78,72.57,72.57,177607.0,58.0359,58.1078,57.9401,57.9401,177607.0
2018-10-17 15:50:00,72.57,72.7,72.53,72.58,258845.0,57.9401,58.0439,57.9082,57.9481,258845.0
2018-10-17 15:55:00,72.58,72.8,72.47,72.48,705188.0,57.9481,58.1237,57.8603,57.8682,705188.0
2018-10-18 09:30:00,71.62,72.17,71.51,71.94,166361.0,57.1816,57.6207,57.0938,57.4371,166361.0
2018-10-18 09:35:00,71.99,72.05,71.73,72.05,69690.0,57.477,57.5249,57.2694,57.5249,69690.0
2018-10-18 09:40:00,72.02,72.26,71.81,72.19,50111.0,57.501,57.6926,57.3333,57.6367,50111.0
2018-10-18 09:45:00,72.21,72.44,72.05,72.41,88050.0,57.6527,57.8363,57.5249,57.8124,88050.0
2018-10-18 09:50:00,72.44,72.57,72.35,72.48,89943.0,57.8363,57.9401,57.7645,57.8682,89943.0
2018-10-18 09:55:00,72.49,72.59,72.33,72.37,76250.0,57.8762,57.9561,57.7485,57.7804,76250.0
2018-10-18 10:00:00,72.39,72.62,72.34,72.6,42870.0,57.7964,57.98,57.7565,57.9641,42870.0
2018-10-18 10:05:00,72.59,72.76,72.48,72.48,142089.0,57.9561,58.0918,57.8682,57.8682,142089.0
2018-10-18 10:10:00,72.48,72.65,72.42,72.64,55522.0,57.8682,58.004,57.8203,57.996,55522.0
2018-10-18 10:15:00,72.62,72.79,72.56,72.69,51579.0,57.98,58.1158,57.9321,58.0359,51579.0
2018-10-18 10:20:00,72.69,72.75,72.56,72.61,34433.0,58.0359,58.0838,57.9321,57.972,34433.0
2018-10-18 10:25:00,72.62,72.72,72.56,72.69,31006.0,57.98,58.0599,57.9321,58.0359,31006.0
2018-10-18 10:30:00,72.69,73.0,72.68,72.97,86718.0,58.0359,58.2834,58.0279,58.2595,86718.0
2018-10-18 10:35:00,72.97,73.05,72.88,72.97,39305.0,58.2595,58.3233,58.1876,58.2595,39305.0
2018-10-18 10:40:00,73.01,73.1,72.93,72.97,50816.0,58.2914,58.3633,58.2275,58.2595,50816.0
2018-10-18 10:45:00,72.97,73.16,72.9,72.93,80836.0,58.2595,58.4112,58.2036,58.2275,80836.0
2018-10-18 10:50:00,72.93,72.94,72.78,72.9,52067.0,58.2275,58.2355,58.1078,58.2036,52067.0
2018-10-18 10:55:00,72.92,73.13,72.91,73.09,76359.0,58.2195,58.3872,58.2116,58.3553,76359.0
2018-10-18 11:00:00,73.07,73.1,72.83,72.85,61574.0,58.3393,58.3633,58.1477,58.1637,61574.0
2018-10-18 11:05:00,72.87,72.98,72.83,72.89,23595.0,58.1796,58.2675,58.1477,58.1956,23595.0
2018-10-18 11:10:00,72.92,73.07,72.9,73.04,56083.0,58.2195,58.3393,58.2036,58.3154,56083.0
2018-10-18 11:15:00,73.06,73.13,73.01,73.13,28172.0,58.3313,58.3872,58.2914,58.3872,28172.0
2018-10-18 11:20:00,73.12,73.15,72.98,72.99,61778.0,58.3792,58.4032,58.2675,58.2754,61778.0
2018-10-18 11:25:00,73.0,73.18,72.98,73.03,73532.0,58.2834,58.4271,58.2675,58.3074,73532.0
2018-10-18 11:30:00,73.03,73.07,72.82,72.82,59751.0,58.3074,58.3393,58.1397,58.1397,59751.0
2018-10-18 11:35:00,72.81,72.93,72.76,72.92,37611.0,58.1317,58.2275,58.0918,58.2195,37611.0
2018-10-18 11:40:00,72.93,73.03,72.84,72.95,53079.0,58.2275,58.3074,58.1557,58.2435,53079.0
2018-10-18 11:45:00,72.94,72.96,72.75,72.81,54067.0,58.2355,58.2515,58.0838,58.1317,54067.0
2018-10-18 11:50:00,72.79,72.82,72.67,72.79,27317.0,58.1158,58.1397,58.0199,58.1158,27317.0
2018-10-18 11:55:00,72.81,72.81,72.65,72.78,24301.0,58.1317,58.1317,58.004,58.1078,24301.0
2018-10-18 12:00:00,72.76,72.85,72.71,72.8,18732.0,58.0918,58.1637,58.0519,58.1237,18732.0
2018-10-18 12:05:00,72.83,72.87,72.7,72.72,39859.0,58.1477,58.1796,58.0439,58.0599,39859.0
2018-10-18 12:10:00,72.73,72.78,72.69,72.74,20654.0,58.0678,58.1078,58.0359,58.0758,20654.0
2018-10-18 12:15:00,72.73,72.74,72.46,72.49,44852.0,58.0678,58.0758,57.8523,57.8762,44852.0
2018-10-18 12:20:00,72.49,72.79,72.46,72.77,41733.0,57.8762,58.1158,57.8523,58.0998,41733.0
2018-10-18 12:25:00,72.8,72.93,72.77,72.83,45917.0,58.1237,58.2275,58.0998,58.1477,45917.0
2018-10-18 12:30:00,72.82,72.9,72.75,72.86,58033.0,58.1397,58.2036,58.0838,58.1716,58033.0
2018-10-18 12:35:00,72.89,73.02,72.83,72.98,55971.0,58.1956,58.2994,58.1477,58.2675,55971.0
2018-10-18 12:40:00,73.0,73.11,72.89,72.94,81997.0,58.2834,58.3712,58.1956,58.2355,81997.0
2018-10-18 12:45:00,72.95,73.05,72.94,72.97,45473.0,58.2435,58.3233,58.2355,58.2595,45473.0
2018-10-18 12:50:00,72.96,73.05,72.93,72.94,36898.0,58.2515,58.3233,58.2275,58.2355,36898.0
2018-10-18 12:55:00,72.95,73.01,72.91,72.99,60039.0,58.2435,58.2914,58.2116,58.2754,60039.0
2018-10-18 13:00:00,72.99,73.1,72.95,73.01,102273.0,58.2754,58.3633,58.2435,58.2914,102273.0
2018-10-18 13:05:00,73.01,73.14,73.01,73.04,129902.0,58.2914,58.3952,58.2914,58.3154,129902.0
2018-10-18 13:10:00,73.02,73.03,72.87,72.87,34580.0,58.2994,58.3074,58.1796,58.1796,34580.0
2018-10-18 13:15:00,72.88,72.94,72.75,72.75,33809.0,58.1876,58.2355,58.0838,58.0838,33809.0
2018-10-18 13:20:00,72.75,72.8,72.67,72.72,22962.0,58.0838,58.1237,58.0199,58.0599,22962.0
2018-10-18 13:25:00,72.7,72.74,72.6,72.66,29346.0,58.0439,58.0758,57.9641,58.012,29346.0
2018-10-18 13:30:00,72.68,72.73,72.5,72.55,53487.0,58.0279,58.0678,57.8842,57.9241,53487.0
2018-10-18 13:35:00,72.56,72.59,72.5,72.54,24497.0,57.9321,57.9561,57.8842,57.9162,24497.0
2018-10-18 13:40:00,72.53,72.53,72.31,72.41,32371.0,57.9082,57.9082,57.7325,57.8124,32371.0
2018-10-18 13:45:00,72.42,72.53,72.37,72.47,30957.0,57.8203,57.9082,57.7804,57.8603,30957.0
2018-10-18 13:50:00,72.47,72.51,72.29,72.33,31994.0,57.8603,57.8922,57.7166,57.7485,31994.0
2018-10-18 13:55:00,72.32,72.5,72.3,72.44,48939.0,57.7405,57.8842,57.7245,57.8363,48939.0
2018-10-18 14:00:00,72.42,72.7,72.42,72.59,31875.0,57.8203,58.0439,57.8203,57.9561,31875.0
2018-10-18 14:05:00,72.59,72.75,72.54,72.64,48723.0,57.9561,58.0838,57.9162,57.996,48723.0
2018-10-18 14:10:00,72.63,72.63,72.47,72.49,43579.0,57.988,57.988,57.8603,57.8762,43579.0
2018-10-18 14:15:00,72.49,72.51,72.39,72.41,39830.0,57.8762,57.8922,57.7964,57.8124,39830.0
2018-10-18 14:20:00,72.41,72.7,72.4,72.7,44708.0,57.8124,58.0439,57.8044,58.0439,44708.0
2018-10-18 14:25:00,72.7,72.73,72.61,72.68,59001.0,58.0439,58.0678,57.972,58.0279,59001.0
2018-10-18 14:30:00,72.65,72.73,72.59,72.66,30442.0,58.004,58.0678,57.9561,58.012,30442.0
2018-10-18 14:35:00,72.65,72.76,72.58,72.62,82975.0,58.004,58.0918,57.9481,57.98,82975.0
2018-10-18 14:40:00,72.61,72.76,72.57,72.75,83553.0,57.972,58.0918,57.9401,58.0838,83553.0
2018-10-18 14:45:00,72.75,72.83,72.7,72.71,62880.0,58.0838,58.1477,58.0439,58.0519,62880.0
2018-10-18 14:50:00,72.72,72.85,72.69,72.81,36467.0,58.0599,58.1637,58.0359,58.1317,36467.0
2018-10-18 14:55:00,72.83,72.84,72.71,72.76,30744.0,58.1477,58.1557,58.0519,58.0918,30744.0
2018-10-18 15:00:00,72.75,72.81,72.53,72.53,61389.0,58.0838,58.1317,57.9082,57.9082,61389.0
2018-10-18 15:05:00,72.55,72.61,72.53,72.55,34611.0,57.9241,57.972,57.9082,57.9241,34611.0
2018-10-18 15:10:00,72.56,72.56,72.48,72.53,39002.0,57.9321,57.9321,57.8682,57.9082,39002.0
2018-10-18 15:15:00,72.53,72.8,72.53,72.69,66720.0,57.9082,58.1237,57.9082,58.0359,66720.0
2018-10-18 15:20:00,72.7,72.83,72.67,72.83,40803.0,58.0439,58.1477,58.0199,58.1477,40803.0
2018-10-18 15:25:00,72.83,72.95,72.82,72.85,39454.0,58.1477,58.2435,58.1397,58.1637,39454.0
2018-10-18 15:30:00,72.84,72.87,72.72,72.75,61880.0,58.1557,58.1796,58.0599,58.0838,61880.0
2018-10-18 15:35:00,72.76,72.95,72.73,72.95,71520.0,58.0918,58.2435,58.0678,58.2435,71520.0
2018-10-18 15:40:00,72.96,73.01,72.84,72.9,92978.0,58.2515,58.2914,58.1557,58.2036,92978.0
2018-10-18 15:45:00,72.89,73.07,72.87,73.03,125876.0,58.1956,58.3393,58.1796,58.3074,125876.0
2018-10-18 15:50:00,73.02,73.02,72.78,72.81,188859.0,58.2994,58.2994,58.1078,58.1317,188859.0
2018-10-18 15:55:00,72.8,72.83,72.42,72.66,730012.0,58.1237,58.1477,57.8203,58.012,730012.0
2018-10-19 09:30:00,72.67,73.45,72.66,73.27,423385.0,58.0199,58.6427,58.012,58.499,423385.0
2018-10-19 09:35:00,73.27,73.6,73.21,73.48,53096.0,58.499,58.7625,58.4511,58.6667,53096.0
2018-10-19 09:40:00,73.48,73.8,73.42,73.7,27606.0,58.6667,58.9221,58.6187,58.8423,27606.0
2018-10-19 09:45:00,73.71,73.8,73.52,73.74,40214.0,58.8503,58.9221,58.6986,58.8742,40214.0
2018-10-19 09:50:00,73.73,73.86,73.65,73.84,41266.0,58.8663,58.97,58.8024,58.9541,41266.0
2018-10-19 09:55:00,73.86,73.86,73.57,73.69,35391.0,58.97,58.97,58.7385,58.8343,35391.0
2018-10-19 10:00:00,73.69,73.9,73.69,73.82,50485.0,58.8343,59.002,58.8343,58.9381,50485.0
2018-10-19 10:05:00,73.82,73.84,73.51,73.59,43687.0,58.9381,58.9541,58.6906,58.7545,43687.0
2018-10-19 10:10:00,73.59,73.61,73.41,73.41,42297.0,58.7545,58.7704,58.6108,58.6108,42297.0
2018-10-19 10:15:00,73.4,73.56,73.39,73.56,29146.0,58.6028,58.7305,58.5948,58.7305,29146.0
2018-10-19 10:20:00,73.57,73.64,73.5,73.51,24590.0,58.7385,58.7944,58.6826,58.6906,24590.0
2018-10-19 10:25:00,73.52,73.63,73.31,73.37,33765.0,58.6986,58.7864,58.5309,58.5788,33765.0
2018-10-19 10:30:00,73.37,73.56,73.35,73.5,30531.0,58.5788,58.7305,58.5629,58.6826,30531.0
2018-10-19 10:35:00,73.49,73.55,73.44,73.5,34144.0,58.6746,58.7225,58.6347,58.6826,34144.0
2018-10-19 10:40:00,73.51,73.58,73.46,73.53,31544.0,58.6906,58.7465,58.6507,58.7066,31544.0
2018-10-19 10:45:00,73.53,73.6,73.47,73.51,29079.0,58.7066,58.7625,58.6587,58.6906,29079.0
2018-10-19 10:50:00,73.52,73.55,73.4,73.43,24224.0,58.6986,58.7225,58.6028,58.6267,24224.0
2018-10-19 10:55:00,73.45,73.58,73.36,73.58,24904.0,58.6427,58.7465,58.5708,58.7465,24904.0
2018-10-19 11:00:00,73.61,73.63,73.37,73.37,30848.0,58.7704,58.7864,58.5788,58.5788,30848.0
2018-10-19 11:05:00,73.38,73.52,73.37,73.48,29504.0,58.5868,58.6986,58.5788,58.6667,29504.0
2018-10-19 11:10:00,73.48,73.6,73.45,73.6,29552.0,58.6667,58.7625,58.6427,58.7625,29552.0
2018-10-19 11:15:00,73.58,73.65,73.46,73.46,27162.0,58.7465,58.8024,58.6507,58.6507,27162.0
2018-10-19 11:20:00,73.46,73.49,73.29,73.31,19302.0,58.6507,58.6746,58.515,58.5309,19302.0
2018-10-19 11:25:00,73.3,73.35,73.23,73.28,29310.0,58.5229,58.5629,58.4671,58.507,29310.0
2018-10-19 11:30:00,73.25,73.27,73.14,73.2,21448.0,58.483,58.499,58.3952,58.4431,21448.0
2018-10-19 11:35:00,73.21,73.23,73.07,73.11,23472.0,58.4511,58.4671,58.3393,58.3712,23472.0
2018-10-19 11:40:00,73.12,73.13,73.01,73.08,22551.0,58.3792,58.3872,58.2914,58.3473,22551.0
2018-10-19 11:45:00,73.06,73.22,73.05,73.22,17614.0,58.3313,58.4591,58.3233,58.4591,17614.0
2018-10-19 11:50:00,73.23,73.33,73.23,73.3,28818.0,58.4671,58.5469,58.4671,58.5229,28818.0
2018-10-19 11:55:00,73.28,73.47,73.27,73.42,19461.0,58.507,58.6587,58.499,58.6187,19461.0
2018-10-19 12:00:00,73.44,73.47,73.35,73.36,26649.0,58.6347,58.6587,58.5629,58.5708,26649.0
2018-10-19 12:05:00,73.37,73.41,73.23,73.28,26028.0,58.5788,58.6108,58.4671,58.507,26028.0
2018-10-19 12:10:00,73.29,73.3,73.16,73.22,36091.0,58.515,58.5229,58.4112,58.4591,36091.0
2018-10-19 12:15:00,73.21,73.33,73.18,73.27,42056.0,58.4511,58.5469,58.4271,58.499,42056.0
2018-10-19 12:20:00,73.26,73.27,73.11,73.11,24056.0,58.491,58.499,58.3712,58.3712,24056.0
2018-10-19 12:25:00,73.11,73.15,73.06,73.09,37888.0,58.3712,58.4032,58.3313,58.3553,37888.0
2018-10-19 12:30:00,73.07,73.18,72.98,73.0,41266.0,58.3393,58.4271,58.2675,58.2834,41266.0
2018-10-19 12:35:00,72.97,73.05,72.95,73.03,22195.0,58.2595,58.3233,58.2435,58.3074,22195.0
2018-10-19 12:40:00,73.02,73.11,72.97,73.08,20469.0,58.2994,58.3712,58.2595,58.3473,20469.0
2018-10-19 12:45:00,73.11,73.2,73.07,73.14,17297.0,58.3712,58.4431,58.3393,58.3952,17297.0
2018-10-19 12:50:00,73.15,73.18,73.04,73.13,15273.0,58.4032,58.4271,58.3154,58.3872,15273.0
2018-10-19 12:55:00,73.14,73.22,73.12,73.15,21662.0,58.3952,58.4591,58.3792,58.4032,21662.0
2018-10-19 13:00:00,73.14,73.14,73.02,73.09,20358.0,58.3952,58.3952,58.2994,58.3553,20358.0
2018-10-19 13:05:00,73.09,73.13,72.97,73.04,18740.0,58.3553,58.3872,58.2595,58.3154,18740.0
2018-10-19 13:10:00,73.06,73.21,73.04,73.16,23114.0,58.3313,58.4511,58.3154,58.4112,23114.0
2018-10-19 13:15:00,73.15,73.26,73.14,73.19,19383.0,58.4032,58.491,58.3952,58.4351,19383.0
2018-10-19 13:20:00,73.2,73.21,73.15,73.19,16604.0,58.4431,58.4511,58.4032,58.4351,16604.0
2018-10-19 13:25:00,73.18,73.25,73.15,73.19,18253.0,58.4271,58.483,58.4032,58.4351,18253.0
2018-10-19 13:30:00,73.2,73.24,73.16,73.19,15745.0,58.4431,58.475,58.4112,58.4351,15745.0
2018-10-19 13:35:00,73.17,73.18,73.11,73.12,17289.0,58.4191,58.4271,58.3712,58.3792,17289.0
2018-10-19 13:40:00,73.12,73.2,73.1,73.14,26203.0,58.3792,58.4431,58.3633,58.3952,26203.0
2018-10-19 13:45:00,73.14,73.21,73.13,73.18,13447.0,58.3952,58.4511,58.3872,58.4271,13447.0
2018-10-19 13:50:00,73.17,73.2,73.06,73.06,20744.0,58.4191,58.4431,58.3313,58.3313,20744.0
2018-10-19 13:55:00,73.07,73.1,73.04,73.08,18891.0,58.3393,58.3633,58.3154,58.3473,18891.0
2018-10-19 14:00:00,73.08,73.09,72.93,72.94,23972.0,58.3473,58.3553,58.2275,58.2355,23972.0
2018-10-19 14:05:00,72.93,72.96,72.69,72.77,45994.0,58.2275,58.2515,58.0359,58.0998,45994.0
2018-10-19 14:10:00,72.79,72.85,72.72,72.78,24627.0,58.1158,58.1637,58.0599,58.1078,24627.0
2018-10-19 14:15:00,72.78,72.79,72.69,72.76,57600.0,58.1078,58.1158,58.0359,58.0918,57600.0
2018-10-19 14:20:00,72.76,72.83,72.68,72.77,105124.0,58.0918,58.1477,58.0279,58.0998,105124.0
2018-10-19 14:25:00,72.78,72.84,72.73,72.75,20638.0,58.1078,58.1557,58.0678,58.0838,20638.0
2018-10-19 14:30:00,72.75,72.82,72.7,72.73,18774.0,58.0838,58.1397,58.0439,58.0678,18774.0
2018-10-19 14:35:00,72.75,72.88,72.75,72.79,20221.0,58.0838,58.1876,58.0838,58.1158,20221.0
2018-10-19 14:40:00,72.78,72.8,72.73,72.74,22533.0,58.1078,58.1237,58.0678,58.0758,22533.0
2018-10-19 14:45:00,72.75,72.82,72.66,72.78,66200.0,58.0838,58.1397,58.012,58.1078,66200.0
2018-10-19 14:50:00,72.78,72.79,72.6,72.62,50220.0,58.1078,58.1158,57.9641,57.98,50220.0
2018-10-19 14:55:00,72.62,72.64,72.48,72.51,61480.0,57.98,57.996,57.8682,57.8922,61480.0
2018-10-19 15:00:00,72.52,72.55,72.29,72.3,55352.0,57.9002,57.9241,57.7166,57.7245,55352.0
2018-10-19 15:05:00,72.31,72.38,72.26,72.36,49473.0,57.7325,57.7884,57.6926,57.7724,49473.0
2018-10-19 15:10:00,72.35,72.46,72.34,72.42,38741.0,57.7645,57.8523,57.7565,57.8203,38741.0
2018-10-19 15:15:00,72.42,72.57,72.33,72.53,52463.0,57.8203,57.9401,57.7485,57.9082,52463.0
2018-10-19 15:20:00,72.53,72.57,72.44,72.5,44515.0,57.9082,57.9401,57.8363,57.8842,44515.0
2018-10-19 15:25:00,72.49,72.7,72.49,72.65,47384.0,57.8762,58.0439,57.8762,58.004,47384.0
2018-10-19 15:30:00,72.63,72.71,72.61,72.65,63508.0,57.988,58.0519,57.972,58.004,63508.0
2018-10-19 15:35:00,72.66,72.72,72.65,72.69,67646.0,58.012,58.0599,58.004,58.0359,67646.0
2018-10-19 15:40:00,72.69,72.78,72.63,72.77,81828.0,58.0359,58.1078,57.988,58.0998,81828.0
2018-10-19 15:45:00,72.77,72.78,72.66,72.78,74869.0,58.0998,58.1078,58.012,58.1078,74869.0
2018-10-19 15:50:00,72.77,72.8,72.7,72.71,93009.0,58.0998,58.1237,58.0439,58.0519,93009.0
2018-10-19 15:55:00,72.71,72.72,72.45,72.49,340844.0,58.0519,58.0599,57.8443,57.8762,340844.0
2018-10-22 09:30:00,72.61,72.77,72.27,72.41,126965.0,57.972,58.0998,57.7006,57.8124,126965.0
2018-10-22 09:35:00,72.36,72.41,71.72,71.88,118662.0,57.7724,57.8124,57.2615,57.3892,118662.0
2018-10-22 09:40:00,71.86,71.95,71.75,71.85,73041.0,57.3732,57.4451,57.2854,57.3653,73041.0
2018-10-22 09:45:00,71.84,72.08,71.8,72.07,61940.0,57.3573,57.5489,57.3253,57.5409,61940.0
2018-10-22 09:50:00,72.05,72.05,71.64,71.79,75936.0,57.5249,57.5249,57.1976,57.3174,75936.0
2018-10-22 09:55:00,71.78,71.84,71.73,71.76,74858.0,57.3094,57.3573,57.2694,57.2934,74858.0
2018-10-22 10:00:00,71.74,71.75,71.55,71.65,99415.0,57.2774,57.2854,57.1257,57.2056,99415.0
2018-10-22 10:05:00,71.66,71.72,71.48,71.71,80783.0,57.2136,57.2615,57.0698,57.2535,80783.0
2018-10-22 10:10:00,71.71,71.85,71.68,71.68,48410.0,57.2535,57.3653,57.2295,57.2295,48410.0
2018-10-22 10:15:00,71.68,71.7,71.42,71.53,65726.0,57.2295,57.2455,57.0219,57.1098,65726.0
2018-10-22 10:20:00,71.53,71.65,71.47,71.51,61323.0,57.1098,57.2056,57.0619,57.0938,61323.0
2018-10-22 10:25:00,71.51,71.51,71.32,71.4,66091.0,57.0938,57.0938,56.9421,57.006,66091.0
2018-10-22 10:30:00,71.4,71.61,71.26,71.58,68279.0,57.006,57.1736,56.8942,57.1497,68279.0
2018-10-22 10:35:00,71.57,71.6,71.44,71.6,76000.0,57.1417,57.1657,57.0379,57.1657,76000.0
2018-10-22 10:40:00,71.6,71.81,71.57,71.76,66505.0,57.1657,57.3333,57.1417,57.2934,66505.0
2018-10-22 10:45:00,71.76,72.03,71.67,71.88,55061.0,57.2934,57.509,57.2215,57.3892,55061.0
2018-10-22 10:50:00,71.87,71.97,71.87,71.88,49824.0,57.3812,57.4611,57.3812,57.3892,49824.0
2018-10-22 10:55:00,71.89,71.89,71.69,71.81,48898.0,57.3972,57.3972,57.2375,57.3333,48898.0
2018-10-22 11:00:00,71.8,71.85,71.71,71.75,44454.0,57.3253,57.3653,57.2535,57.2854,44454.0
2018-10-22 11:05:00,71.75,71.85,71.69,71.81,100413.0,57.2854,57.3653,57.2375,57.3333,100413.0
2018-10-22 11:10:00,71.81,71.92,71.76,71.77,71471.0,57.3333,57.4211,57.2934,57.3014,71471.0
2018-10-22 11:15:00,71.77,72.07,71.75,72.07,54071.0,57.3014,57.5409,57.2854,57.5409,54071.0
2018-10-22 11:20:00,72.08,72.22,72.03,72.2,32268.0,57.5489,57.6607,57.509,57.6447,32268.0
2018-10-22 11:25:00,72.2,72.23,72.03,72.06,35695.0,57.6447,57.6686,57.509,57.5329,35695.0
2018-10-22 11:30:00,72.06,72.11,71.95,71.95,36319.0,57.5329,57.5728,57.4451,57.4451,36319.0
2018-10-22 11:35:00,71.94,72.18,71.94,72.14,25265.0,57.4371,57.6287,57.4371,57.5968,25265.0
2018-10-22 11:40:00,72.13,72.14,72.08,72.14,19831.0,57.5888,57.5968,57.5489,57.5968,19831.0
2018-10-22 11:45:00,72.13,72.14,72.02,72.1,30749.0,57.5888,57.5968,57.501,57.5649,30749.0
2018-10-22 11:50:00,72.1,72.1,71.85,71.86,21335.0,57.5649,57.5649,57.3653,57.3732,21335.0
2018-10-22 11:55:00,71.83,71.91,71.75,71.91,32047.0,57.3493,57.4132,57.2854,57.4132,32047.0
2018-10-22 12:00:00,71.91,71.97,71.88,71.97,23244.0,57.4132,57.4611,57.3892,57.4611,23244.0
2018-10-22 12:05:00,71.95,72.07,71.93,71.93,22721.0,57.4451,57.5409,57.4291,57.4291,22721.0
2018-10-22 12:10:00,71.93,71.95,71.83,71.86,47392.0,57.4291,57.4451,57.3493,57.3732,47392.0
2018-10-22 12:15:00,71.85,71.89,71.82,71.82,43424.0,57.3653,57.3972,57.3413,57.3413,43424.0
2018-10-22 12:20:00,71.83,71.9,71.79,71.79,42917.0,57.3493,57.4052,57.3174,57.3174,42917.0
2018-10-22 12:25:00,71.78,71.91,71.73,71.9,24367.0,57.3094,57.4132,57.2694,57.4052,24367.0
2018-10-22 12:30:00,71.89,71.92,71.77,71.85,28049.0,57.3972,57.4211,57.3014,57.3653,28049.0
2018-10-22 12:35:00,71.86,71.89,71.66,71.69,59812.0,57.3732,57.3972,57.2136,57.2375,59812.0
2018-10-22 12:40:00,71.71,71.77,71.69,71.73,42636.0,57.2535,57.3014,57.2375,57.2694,42636.0
2018-10-22 12:45:00,71.74,71.77,71.67,71.68,29594.0,57.2774,57.3014,57.2215,57.2295,29594.0
2018-10-22 12:50:00,71.66,71.78,71.66,71.71,49746.0,57.2136,57.3094,57.2136,57.2535,49746.0
2018-10-22 12:55:00,71.71,71.77,71.65,71.76,41986.0,57.2535,57.3014,57.2056,57.2934,41986.0
2018-10-22 13:00:00,71.75,71.77,71.67,71.71,30869.0,57.2854,57.3014,57.2215,57.2535,30869.0
2018-10-22 13:05:00,71.7,71.82,71.7,71.77,32972.0,57.2455,57.3413,57.2455,57.3014,32972.0
2018-10-22 13:10:00,71.78,71.8,71.74,71.8,25086.0,57.3094,57.3253,57.2774,57.3253,25086.0
2018-10-22 13:15:00,71.8,71.83,71.75,71.75,48923.0,57.3253,57.3493,57.2854,57.2854,48923.0
2018-10-22 13:20:00,71.76,71.81,71.7,71.76,43829.0,57.2934,57.3333,57.2455,57.2934,43829.0
2018-10-22 13:25:00,71.77,71.81,71.74,71.8,27800.0,57.3014,57.3333,57.2774,57.3253,27800.0
2018-10-22 13:30:00,71.8,71.82,71.77,71.77,33272.0,57.3253,57.3413,57.3014,57.3014,33272.0
2018-10-22 13:35:00,71.76,71.91,71.74,71.87,27996.0,57.2934,57.4132,57.2774,57.3812,27996.0
2018-10-22 13:40:00,71.87,71.9,71.84,71.9,25726.0,57.3812,57.4052,57.3573,57.4052,25726.0
2018-10-22 13:45:00,71.91,71.98,71.83,71.87,31943.0,57.4132,57.469,57.3493,57.3812,31943.0
2018-10-22 13:50:00,71.88,71.92,71.8,71.81,32249.0,57.3892,57.4211,57.3253,57.3333,32249.0
2018-10-22 13:55:00,71.81,71.86,71.72,71.74,20161.0,57.3333,57.3732,57.2615,57.2774,20161.0
2018-10-22 14:00:00,71.73,71.8,71.68,71.7,38748.0,57.2694,57.3253,57.2295,57.2455,38748.0
2018-10-22 14:05:00,71.69,71.88,71.69,71.88,26608.0,57.2375,57.3892,57.2375,57.3892,26608.0
2018-10-22 14:10:00,71.87,71.93,71.83,71.91,43065.0,57.3812,57.4291,57.3493,57.4132,43065.0
2018-10-22 14:15:00,71.92,72.05,71.89,72.05,30204.0,57.4211,57.5249,57.3972,57.5249,30204.0
2018-10-22 14:20:00,72.05,72.05,71.87,71.87,26816.0,57.5249,57.5249,57.3812,57.3812,26816.0
2018-10-22 14:25:00,71.87,72.02,71.86,72.01,28013.0,57.3812,57.501,57.3732,57.493,28013.0
2018-10-22 14:30:00,71.99,72.03,71.96,72.0,33811.0,57.477,57.509,57.4531,57.485,33811.0
2018-10-22 14:35:00,72.0,72.11,71.99,72.1,29181.0,57.485,57.5728,57.477,57.5649,29181.0
2018-10-22 14:40:00,72.09,72.14,72.06,72.11,35991.0,57.5569,57.5968,57.5329,57.5728,35991.0
2018-10-22 14:45:00,72.1,72.3,72.1,72.27,55979.0,57.5649,57.7245,57.5649,57.7006,55979.0
2018-10-22 14:50:00,72.28,72.29,72.16,72.19,28939.0,57.7086,57.7166,57.6128,57.6367,28939.0
2018-10-22 14:55:00,72.18,72.3,72.18,72.27,27879.0,57.6287,57.7245,57.6287,57.7006,27879.0
2018-10-22 15:00:00,72.25,72.41,72.23,72.37,57436.0,57.6846,57.8124,57.6686,57.7804,57436.0
2018-10-22 15:05:00,72.36,72.37,72.26,72.27,59128.0,57.7724,57.7804,57.6926,57.7006,59128.0
2018-10-22 15:10:00,72.27,72.42,72.23,72.41,47194.0,57.7006,57.8203,57.6686,57.8124,47194.0
2018-10-22 15:15:00,72.42,72.45,72.28,72.29,62096.0,57.8203,57.8443,57.7086,57.7166,62096.0
2018-10-22 15:20:00,72.29,72.31,72.12,72.12,45999.0,57.7166,57.7325,57.5808,57.5808,45999.0
2018-10-22 15:25:00,72.11,72.18,72.09,72.14,41512.0,57.5728,57.6287,57.5569,57.5968,41512.0
2018-10-22 15:30:00,72.13,72.15,72.09,72.13,68269.0,57.5888,57.6048,57.5569,57.5888,68269.0
2018-10-22 15:35:00,72.15,72.26,72.09,72.11,82520.0,57.6048,57.6926,57.5569,57.5728,82520.0
2018-10-22 15:40:00,72.09,72.1,71.97,72.0,75392.0,57.5569,57.5649,57.4611,57.485,75392.0
2018-10-22 15:45:00,71.99,72.15,71.98,72.02,115087.0,57.477,57.6048,57.469,57.501,115087.0
2018-10-22 15:50:00,72.01,72.07,71.96,71.98,106065.0,57.493,57.5409,57.4531,57.469,106065.0
2018-10-22 15:55:00,71.98,72.08,71.9,72.06,360960.0,57.469,57.5489,57.4052,57.5329,360960.0
2018-10-23 09:30:00,70.54,70.59,69.81,70.21,251648.0,56.3193,56.3593,55.7365,56.0559,251648.0
2018-10-23 09:35:00,70.18,70.39,69.97,70.37,75082.0,56.0319,56.1996,55.8643,56.1836,75082.0
2018-10-23 09:40:00,70.34,70.49,70.24,70.34,76537.0,56.1597,56.2794,56.0798,56.1597,76537.0
2018-10-23 09:45:00,70.31,70.33,70.02,70.12,69688.0,56.1357,56.1517,55.9042,55.984,69688.0
2018-10-23 09:50:00,70.1,70.3,69.95,70.19,58267.0,55.968,56.1277,55.8483,56.0399,58267.0
2018-10-23 09:55:00,70.2,70.29,70.0,70.16,59228.0,56.0479,56.1197,55.8882,56.016,59228.0
2018-10-23 10:00:00,70.16,70.22,69.9,69.92,103676.0,56.016,56.0639,55.8084,55.8243,103676.0
2018-10-23 10:05:00,69.91,69.91,69.56,69.62,129738.0,55.8164,55.8164,55.5369,55.5848,129738.0
2018-10-23 10:10:00,69.61,69.67,69.19,69.27,80664.0,55.5768,55.6247,55.2415,55.3054,80664.0
2018-10-23 10:15:00,69.28,69.37,69.05,69.16,113702.0,55.3134,55.3852,55.1297,55.2176,113702.0
2018-10-23 10:20:00,69.16,69.4,69.11,69.3,44472.0,55.2176,55.4092,55.1776,55.3293,44472.0
2018-10-23 10:25:00,69.31,69.45,69.29,69.41,104831.0,55.3373,55.4491,55.3213,55.4172,104831.0
2018-10-23 10:30:00,69.4,69.4,69.06,69.1,54500.0,55.4092,55.4092,55.1377,55.1696,54500.0
2018-10-23 10:35:00,69.11,69.29,69.02,69.22,49331.0,55.1776,55.3213,55.1058,55.2655,49331.0
2018-10-23 10:40:00,69.22,69.24,68.91,69.11,81006.0,55.2655,55.2814,55.0179,55.1776,81006.0
2018-10-23 10:45:00,69.13,69.4,69.02,69.38,61245.0,55.1936,55.4092,55.1058,55.3932,61245.0
2018-10-23 10:50:00,69.39,69.47,69.37,69.37,40404.0,55.4012,55.4651,55.3852,55.3852,40404.0
2018-10-23 10:55:00,69.38,69.39,69.17,69.18,44525.0,55.3932,55.4012,55.2255,55.2335,44525.0
2018-10-23 11:00:00,69.18,69.18,69.07,69.14,52354.0,55.2335,55.2335,55.1457,55.2016,52354.0
2018-10-23 11:05:00,69.14,69.42,69.14,69.39,60263.0,55.2016,55.4251,55.2016,55.4012,60263.0
2018-10-23 11:10:00,69.39,69.55,69.36,69.4,76641.0,55.4012,55.5289,55.3772,55.4092,76641.0
2018-10-23 11:15:00,69.42,69.52,69.37,69.42,72861.0,55.4251,55.505,55.3852,55.4251,72861.0
2018-10-23 11:20:00,69.43,69.55,69.4,69.42,59125.0,55.4331,55.5289,55.4092,55.4251,59125.0
2018-10-23 11:25:00,69.42,69.43,69.27,69.27,66333.0,55.4251,55.4331,55.3054,55.3054,66333.0
2018-10-23 11:30:00,69.28,69.31,69.16,69.17,73681.0,55.3134,55.3373,55.2176,55.2255,73681.0
2018-10-23 11:35:00,69.15,69.16,68.86,68.86,59183.0,55.2096,55.2176,54.978,54.978,59183.0
2018-10-23 11:40:00,68.84,68.92,68.63,68.67,100149.0,54.9621,55.0259,54.7944,54.8263,100149.0
2018-10-23 11:45:00,68.67,68.73,68.55,68.66,154165.0,54.8263,54.8742,54.7305,54.8183,154165.0
2018-10-23 11:50:00,68.66,68.76,68.48,68.74,84674.0,54.8183,54.8982,54.6746,54.8822,84674.0
2018-10-23 11:55:00,68.74,68.74,68.35,68.39,78144.0,54.8822,54.8822,54.5708,54.6028,78144.0
2018-10-23 12:00:00,68.41,68.46,68.2,68.3,78516.0,54.6187,54.6587,54.4511,54.5309,78516.0
2018-10-23 12:05:00,68.3,68.74,68.27,68.71,137106.0,54.5309,54.8822,54.507,54.8583,137106.0
2018-10-23 12:10:00,68.71,68.78,68.61,68.67,58985.0,54.8583,54.9142,54.7784,54.8263,58985.0
2018-10-23 12:15:00,68.67,68.79,68.49,68.61,73298.0,54.8263,54.9221,54.6826,54.7784,73298.0
2018-10-23 12:20:00,68.61,68.74,68.58,68.62,70760.0,54.7784,54.8822,54.7545,54.7864,70760.0
2018-10-23 12:25:00,68.62,68.77,68.56,68.64,60157.0,54.7864,54.9062,54.7385,54.8024,60157.0
2018-10-23 12:30:00,68.65,68.87,68.59,68.73,63731.0,54.8104,54.986,54.7625,54.8742,63731.0
2018-10-23 12:35:00,68.71,68.75,68.64,68.7,55061.0,54.8583,54.8902,54.8024,54.8503,55061.0
2018-10-23 12:40:00,68.69,68.81,68.64,68.81,50111.0,54.8423,54.9381,54.8024,54.9381,50111.0
2018-10-23 12:45:00,68.82,68.82,68.71,68.82,58699.0,54.9461,54.9461,54.8583,54.9461,58699.0
2018-10-23 12:50:00,68.83,68.95,68.77,68.81,46336.0,54.9541,55.0499,54.9062,54.9381,46336.0
2018-10-23 12:55:00,68.81,68.87,68.74,68.85,34547.0,54.9381,54.986,54.8822,54.97,34547.0
2018-10-23 13:00:00,68.83,69.04,68.78,69.03,55433.0,54.9541,55.1217,54.9142,55.1138,55433.0
2018-10-23 13:05:00,69.02,69.08,68.93,69.07,34440.0,55.1058,55.1537,55.0339,55.1457,34440.0
2018-10-23 13:10:00,69.07,69.09,68.93,68.95,36163.0,55.1457,55.1617,55.0339,55.0499,36163.0
2018-10-23 13:15:00,68.97,69.02,68.71,68.77,72242.0,55.0659,55.1058,54.8583,54.9062,72242.0
2018-10-23 13:20:00,68.78,68.93,68.74,68.89,29830.0,54.9142,55.0339,54.8822,55.002,29830.0
2018-10-23 13:25:00,68.9,68.98,68.86,68.92,52801.0,55.01,55.0738,54.978,55.0259,52801.0
2018-10-23 13:30:00,68.93,69.08,68.92,68.97,61532.0,55.0339,55.1537,55.0259,55.0659,61532.0
2018-10-23 13:35:00,68.97,68.98,68.77,68.88,62324.0,55.0659,55.0738,54.9062,54.994,62324.0
2018-10-23 13:40:00,68.89,68.93,68.68,68.7,61901.0,55.002,55.0339,54.8343,54.8503,61901.0
2018-10-23 13:45:00,68.71,68.79,68.61,68.64,56489.0,54.8583,54.9221,54.7784,54.8024,56489.0
2018-10-23 13:50:00,68.64,68.76,68.48,68.49,36234.0,54.8024,54.8982,54.6746,54.6826,36234.0
2018-10-23 13:55:00,68.49,68.55,68.43,68.5,46659.0,54.6826,54.7305,54.6347,54.6906,46659.0
2018-10-23 14:00:00,68.51,68.73,68.51,68.58,47062.0,54.6986,54.8742,54.6986,54.7545,47062.0
2018-10-23 14:05:00,68.58,68.78,68.52,68.68,47045.0,54.7545,54.9142,54.7066,54.8343,47045.0
2018-10-23 14:10:00,68.68,68.85,68.67,68.79,46363.0,54.8343,54.97,54.8263,54.9221,46363.0
2018-10-23 14:15:00,68.8,68.99,68.8,68.99,40253.0,54.9301,55.0818,54.9301,55.0818,40253.0
2018-10-23 14:20:00,68.99,69.1,68.9,69.07,52012.0,55.0818,55.1696,55.01,55.1457,52012.0
2018-10-23 14:25:00,69.07,69.23,69.0,69.21,49442.0,55.1457,55.2734,55.0898,55.2575,49442.0
2018-10-23 14:30:00,69.22,69.42,69.21,69.39,78311.0,55.2655,55.4251,55.2575,55.4012,78311.0
2018-10-23 14:35:00,69.39,69.51,69.33,69.5,131004.0,55.4012,55.497,55.3533,55.489,131004.0
2018-10-23 14:40:00,69.49,69.66,69.49,69.65,137768.0,55.481,55.6168,55.481,55.6088,137768.0
2018-10-23 14:45:00,69.67,69.73,69.49,69.72,59233.0,55.6247,55.6726,55.481,55.6647,59233.0
2018-10-23 14:50:00,69.71,69.84,69.68,69.7,51084.0,55.6567,55.7605,55.6327,55.6487,51084.0
2018-10-23 14:55:00,69.7,69.76,69.56,69.7,39806.0,55.6487,55.6966,55.5369,55.6487,39806.0
2018-10-23 15:00:00,69.69,69.89,69.68,69.82,62243.0,55.6407,55.8004,55.6327,55.7445,62243.0
2018-10-23 15:05:00,69.84,69.89,69.72,69.73,53979.0,55.7605,55.8004,55.6647,55.6726,53979.0
2018-10-23 15:10:00,69.74,69.76,69.61,69.68,57876.0,55.6806,55.6966,55.5768,55.6327,57876.0
2018-10-23 15:15:00,69.68,69.8,69.55,69.57,52002.0,55.6327,55.7285,55.5289,55.5449,52002.0
2018-10-23 15:20:00,69.58,69.84,69.58,69.75,41898.0,55.5529,55.7605,55.5529,55.6886,41898.0
2018-10-23 15:25:00,69.75,69.83,69.62,69.68,63035.0,55.6886,55.7525,55.5848,55.6327,63035.0
2018-10-23 15:30:00,69.69,69.87,69.56,69.86,54246.0,55.6407,55.7844,55.5369,55.7764,54246.0
2018-10-23 15:35:00,69.85,69.85,69.57,69.62,78087.0,55.7684,55.7684,55.5449,55.5848,78087.0
2018-10-23 15:40:00,69.63,69.66,69.38,69.42,105296.0,55.5928,55.6168,55.3932,55.4251,105296.0
2018-10-23 15:45:00,69.41,69.47,69.36,69.43,129746.0,55.4172,55.4651,55.3772,55.4331,129746.0
2018-10-23 15:50:00,69.43,69.5,69.3,69.34,145681.0,55.4331,55.489,55.3293,55.3613,145681.0
2018-10-23 15:55:00,69.33,69.35,69.19,69.23,304789.0,55.3533,55.3692,55.2415,55.2734,304789.0
2018-10-24 09:30:00,69.7,69.79,69.33,69.35,99725.0,55.6487,55.7205,55.3533,55.3692,99725.0
2018-10-24 09:35:00,69.35,70.02,69.35,69.84,57489.0,55.3692,55.9042,55.3692,55.7605,57489.0
2018-10-24 09:40:00,69.84,69.98,69.38,69.38,57777.0,55.7605,55.8722,55.3932,55.3932,57777.0
2018-10-24 09:45:00,69.39,69.43,69.16,69.16,44621.0,55.4012,55.4331,55.2176,55.2176,44621.0
2018-10-24 09:50:00,69.16,69.26,69.07,69.11,56106.0,55.2176,55.2974,55.1457,55.1776,56106.0
2018-10-24 09:55:00,69.12,69.25,69.03,69.03,43669.0,55.1856,55.2894,55.1138,55.1138,43669.0
2018-10-24 10:00:00,69.06,69.06,68.72,68.81,83715.0,55.1377,55.1377,54.8663,54.9381,83715.0
2018-10-24 10:05:00,68.81,68.81,68.43,68.59,79465.0,54.9381,54.9381,54.6347,54.7625,79465.0
2018-10-24 10:10:00,68.59,68.69,68.41,68.41,82388.0,54.7625,54.8423,54.6187,54.6187,82388.0
2018-10-24 10:15:00,68.41,68.47,68.15,68.26,91298.0,54.6187,54.6667,54.4112,54.499,91298.0
2018-10-24 10:20:00,68.25,68.4,68.14,68.29,98223.0,54.491,54.6108,54.4032,54.5229,98223.0
2018-10-24 10:25:00,68.29,68.37,68.19,68.3,86584.0,54.5229,54.5868,54.4431,54.5309,86584.0
2018-10-24 10:30:00,68.32,68.6,68.2,68.3,198694.0,54.5469,54.7704,54.4511,54.5309,198694.0
2018-10-24 10:35:00,68.3,68.47,68.16,68.16,120301.0,54.5309,54.6667,54.4191,54.4191,120301.0
2018-10-24 10:40:00,68.16,68.35,68.08,68.08,52606.0,54.4191,54.5708,54.3553,54.3553,52606.0
2018-10-24 10:45:00,68.07,68.12,67.83,67.98,95379.0,54.3473,54.3872,54.1557,54.2754,95379.0
2018-10-24 10:50:00,68.01,68.1,67.9,68.0,61036.0,54.2994,54.3712,54.2116,54.2914,61036.0
2018-10-24 10:55:00,67.98,68.02,67.78,67.79,83218.0,54.2754,54.3074,54.1158,54.1237,83218.0
2018-10-24 11:00:00,67.81,67.95,67.52,67.82,122878.0,54.1397,54.2515,53.9082,54.1477,122878.0
2018-10-24 11:05:00,67.81,67.83,67.27,67.34,157186.0,54.1397,54.1557,53.7086,53.7645,157186.0
2018-10-24 11:10:00,67.35,67.74,67.35,67.65,89877.0,53.7724,54.0838,53.7724,54.012,89877.0
2018-10-24 11:15:00,67.64,67.75,67.55,67.56,50830.0,54.004,54.0918,53.9321,53.9401,50830.0
2018-10-24 11:20:00,67.55,67.61,67.39,67.51,105332.0,53.9321,53.98,53.8044,53.9002,105332.0
2018-10-24 11:25:00,67.52,67.58,67.35,67.42,58204.0,53.9082,53.9561,53.7724,53.8283,58204.0
2018-10-24 11:30:00,67.43,67.46,67.27,67.41,57303.0,53.8363,53.8603,53.7086,53.8203,57303.0
2018-10-24 11:35:00,67.39,67.52,67.31,67.51,45619.0,53.8044,53.9082,53.7405,53.9002,45619.0
2018-10-24 11:40:00,67.52,67.57,67.23,67.25,67289.0,53.9082,53.9481,53.6766,53.6926,67289.0
2018-10-24 11:45:00,67.26,67.64,67.26,67.58,75302.0,53.7006,54.004,53.7006,53.9561,75302.0
2018-10-24 11:50:00,67.59,67.64,67.39,67.64,81304.0,53.9641,54.004,53.8044,54.004,81304.0
2018-10-24 11:55:00,67.62,68.1,67.62,67.94,129757.0,53.988,54.3712,53.988,54.2435,129757.0
2018-10-24 12:00:00,67.95,68.01,67.89,67.97,62769.0,54.2515,54.2994,54.2036,54.2675,62769.0
2018-10-24 12:05:00,67.97,68.08,67.86,67.97,56955.0,54.2675,54.3553,54.1796,54.2675,56955.0
2018-10-24 12:10:00,67.97,68.06,67.9,67.98,91323.0,54.2675,54.3393,54.2116,54.2754,91323.0
2018-10-24 12:15:00,67.97,68.07,67.79,67.84,56467.0,54.2675,54.3473,54.1237,54.1637,56467.0
2018-10-24 12:20:00,67.82,67.93,67.8,67.84,64090.0,54.1477,54.2355,54.1317,54.1637,64090.0
2018-10-24 12:25:00,67.84,67.89,67.77,67.81,27005.0,54.1637,54.2036,54.1078,54.1397,27005.0
2018-10-24 12:30:00,67.83,67.83,67.66,67.72,35219.0,54.1557,54.1557,54.0199,54.0679,35219.0
2018-10-24 12:35:00,67.73,67.77,67.58,67.7,74271.0,54.0758,54.1078,53.9561,54.0519,74271.0
2018-10-24 12:40:00,67.7,67.78,67.62,67.66,56933.0,54.0519,54.1158,53.988,54.0199,56933.0
2018-10-24 12:45:00,67.64,67.66,67.54,67.59,45408.0,54.004,54.0199,53.9241,53.9641,45408.0
2018-10-24 12:50:00,67.6,67.79,67.5,67.79,42072.0,53.972,54.1237,53.8922,54.1237,42072.0
2018-10-24 12:55:00,67.79,67.9,67.74,67.83,55814.0,54.1237,54.2116,54.0838,54.1557,55814.0
2018-10-24 13:00:00,67.81,67.82,67.68,67.7,52465.0,54.1397,54.1477,54.0359,54.0519,52465.0
2018-10-24 13:05:00,67.69,67.71,67.51,67.59,76517.0,54.0439,54.0599,53.9002,53.9641,76517.0
2018-10-24 13:10:00,67.59,67.61,67.44,67.45,46966.0,53.9641,53.98,53.8443,53.8523,46966.0
2018-10-24 13:15:00,67.46,67.5,67.28,67.49,67129.0,53.8603,53.8922,53.7166,53.8842,67129.0
2018-10-24 13:20:00,67.49,67.49,67.27,67.29,68676.0,53.8842,53.8842,53.7086,53.7245,68676.0
2018-10-24 13:25:00,67.29,67.43,67.26,67.39,66259.0,53.7245,53.8363,53.7006,53.8044,66259.0
2018-10-24 13:30:00,67.42,67.48,67.22,67.41,64574.0,53.8283,53.8762,53.6686,53.8203,64574.0
2018-10-24 13:35:00,67.4,67.44,67.25,67.25,54778.0,53.8124,53.8443,53.6926,53.6926,54778.0
2018-10-24 13:40:00,67.27,67.39,67.2,67.39,48410.0,53.7086,53.8044,53.6527,53.8044,48410.0
2018-10-24 13:45:00,67.39,67.44,67.29,67.42,54619.0,53.8044,53.8443,53.7245,53.8283,54619.0
2018-10-24 13:50:00,67.41,67.49,67.31,67.44,64531.0,53.8203,53.8842,53.7405,53.8443,64531.0
2018-10-24 13:55:00,67.44,67.44,67.15,67.2,54370.0,53.8443,53.8443,53.6128,53.6527,54370.0
2018-10-24 14:00:00,67.2,67.24,67.07,67.18,57901.0,53.6527,53.6846,53.5489,53.6367,57901.0
2018-10-24 14:05:00,67.17,67.19,67.1,67.11,41690.0,53.6287,53.6447,53.5728,53.5808,41690.0
2018-10-24 14:10:00,67.12,67.22,67.04,67.04,49353.0,53.5888,53.6686,53.5249,53.5249,49353.0
2018-10-24 14:15:00,67.04,67.19,66.94,67.15,54335.0,53.5249,53.6447,53.4451,53.6128,54335.0
2018-10-24 14:20:00,67.16,67.36,67.09,67.17,59795.0,53.6207,53.7804,53.5649,53.6287,59795.0
2018-10-24 14:25:00,67.18,67.31,67.04,67.26,48915.0,53.6367,53.7405,53.5249,53.7006,48915.0
2018-10-24 14:30:00,67.25,67.41,67.22,67.39,37714.0,53.6926,53.8203,53.6686,53.8044,37714.0
2018-10-24 14:35:00,67.38,67.42,67.16,67.28,72880.0,53.7964,53.8283,53.6207,53.7166,72880.0
2018-10-24 14:40:00,67.28,67.38,67.21,67.24,122701.0,53.7166,53.7964,53.6607,53.6846,122701.0
2018-10-24 14:45:00,67.23,67.23,66.99,67.08,79522.0,53.6766,53.6766,53.485,53.5569,79522.0
2018-10-24 14:50:00,67.09,67.09,66.9,66.9,68409.0,53.5649,53.5649,53.4132,53.4132,68409.0
2018-10-24 14:55:00,66.92,67.1,66.91,66.98,60502.0,53.4291,53.5728,53.4211,53.477,60502.0
2018-10-24 15:00:00,66.99,66.99,66.57,66.66,125429.0,53.485,53.485,53.1497,53.2215,125429.0
2018-10-24 15:05:00,66.68,66.73,66.56,66.6,71152.0,53.2375,53.2774,53.1417,53.1736,71152.0
2018-10-24 15:10:00,66.6,66.84,66.58,66.8,92109.0,53.1736,53.3653,53.1577,53.3333,92109.0
2018-10-24 15:15:00,66.79,66.85,66.67,66.67,71525.0,53.3253,53.3732,53.2295,53.2295,71525.0
2018-10-24 15:20:00,66.67,66.68,66.43,66.54,80029.0,53.2295,53.2375,53.0379,53.1257,80029.0
2018-10-24 15:25:00,66.54,66.61,66.28,66.35,107490.0,53.1257,53.1816,52.9182,52.974,107490.0
2018-10-24 15:30:00,66.35,66.45,66.27,66.29,108471.0,52.974,53.0539,52.9102,52.9261,108471.0
2018-10-24 15:35:00,66.3,66.51,66.22,66.5,157452.0,52.9341,53.1018,52.8702,53.0938,157452.0
2018-10-24 15:40:00,66.49,66.85,66.43,66.57,242348.0,53.0858,53.3732,53.0379,53.1497,242348.0
2018-10-24 15:45:00,66.58,66.58,66.29,66.38,196331.0,53.1577,53.1577,52.9261,52.998,196331.0
2018-10-24 15:50:00,66.37,66.55,66.15,66.19,299576.0,52.99,53.1337,52.8144,52.8463,299576.0
2018-10-24 15:55:00,66.19,66.19,65.0,65.69,524896.0,52.8463,52.8463,51.8962,52.4471,524896.0
2018-10-25 09:30:00,67.88,68.5,67.3,67.4,244983.0,54.1956,54.6906,53.7325,53.8124,244983.0
2018-10-25 09:35:00,67.32,67.97,66.54,67.09,175344.0,53.7485,54.2675,53.1257,53.5649,175344.0
2018-10-25 09:40:00,67.09,67.58,66.8,67.4,141882.0,53.5649,53.9561,53.3333,53.8124,141882.0
2018-10-25 09:45:00,67.41,67.42,66.73,66.9,104042.0,53.8203,53.8283,53.2774,53.4132,104042.0
2018-10-25 09:50:00,66.9,67.19,66.76,66.88,137699.0,53.4132,53.6447,53.3014,53.3972,137699.0
2018-10-25 09:55:00,66.88,67.86,66.65,67.85,133625.0,53.3972,54.1796,53.2136,54.1716,133625.0
2018-10-25 10:00:00,67.85,68.28,67.66,68.25,99444.0,54.1716,54.515,54.0199,54.491,99444.0
2018-10-25 10:05:00,68.22,68.39,68.06,68.35,91269.0,54.4671,54.6028,54.3393,54.5708,91269.0
2018-10-25 10:10:00,68.33,68.55,68.23,68.25,64535.0,54.5549,54.7305,54.475,54.491,64535.0
2018-10-25 10:15:00,68.3,68.59,68.17,68.21,75600.0,54.5309,54.7625,54.4271,54.4591,75600.0
2018-10-25 10:20:00,68.22,68.24,67.56,67.61,131747.0,54.4671,54.483,53.9401,53.98,131747.0
2018-10-25 10:25:00,67.61,68.24,67.6,67.93,85916.0,53.98,54.483,53.972,54.2355,85916.0
2018-10-25 10:30:00,67.96,68.07,67.78,67.93,80268.0,54.2595,54.3473,54.1158,54.2355,80268.0
2018-10-25 10:35:00,67.94,68.21,67.93,68.0,112570.0,54.2435,54.4591,54.2355,54.2914,112570.0
2018-10-25 10:40:00,68.01,68.02,67.75,67.75,109391.0,54.2994,54.3074,54.0918,54.0918,109391.0
2018-10-25 10:45:00,67.76,67.9,67.59,67.65,161989.0,54.0998,54.2116,53.9641,54.012,161989.0
2018-10-25 10:50:00,67.65,67.67,67.43,67.51,107750.0,54.012,54.0279,53.8363,53.9002,107750.0
2018-10-25 10:55:00,67.47,67.63,67.4,67.4,97243.0,53.8682,53.996,53.8124,53.8124,97243.0
2018-10-25 11:00:00,67.41,67.62,67.22,67.26,72258.0,53.8203,53.988,53.6686,53.7006,72258.0
2018-10-25 11:05:00,67.29,67.32,67.12,67.31,66606.0,53.7245,53.7485,53.5888,53.7405,66606.0
2018-10-25 11:10:00,67.3,67.31,67.08,67.26,52250.0,53.7325,53.7405,53.5569,53.7006,52250.0
2018-10-25 11:15:00,67.27,67.35,67.17,67.33,73162.0,53.7086,53.7724,53.6287,53.7565,73162.0
2018-10-25 11:20:00,67.35,67.75,67.34,67.63,135759.0,53.7724,54.0918,53.7645,53.996,135759.0
2018-10-25 11:25:00,67.63,67.78,67.59,67.65,142497.0,53.996,54.1158,53.9641,54.012,142497.0
2018-10-25 11:30:00,67.63,67.92,67.63,67.83,79524.0,53.996,54.2275,53.996,54.1557,79524.0
2018-10-25 11:35:00,67.83,67.84,67.68,67.72,73191.0,54.1557,54.1637,54.0359,54.0679,73191.0
2018-10-25 11:40:00,67.71,67.71,67.41,67.51,66090.0,54.0599,54.0599,53.8203,53.9002,66090.0
2018-10-25 11:45:00,67.51,67.57,67.43,67.54,51922.0,53.9002,53.9481,53.8363,53.9241,51922.0
2018-10-25 11:50:00,67.51,67.54,67.39,67.54,46443.0,53.9002,53.9241,53.8044,53.9241,46443.0
2018-10-25 11:55:00,67.56,67.71,67.54,67.64,69227.0,53.9401,54.0599,53.9241,54.004,69227.0
2018-10-25 12:00:00,67.69,67.87,67.62,67.87,41741.0,54.0439,54.1876,53.988,54.1876,41741.0
2018-10-25 12:05:00,67.87,68.0,67.84,67.86,72436.0,54.1876,54.2914,54.1637,54.1796,72436.0
2018-10-25 12:10:00,67.85,67.9,67.63,67.72,81877.0,54.1716,54.2116,53.996,54.0679,81877.0
2018-10-25 12:15:00,67.7,67.7,67.51,67.59,125643.0,54.0519,54.0519,53.9002,53.9641,125643.0
2018-10-25 12:20:00,67.61,67.82,67.58,67.7,52538.0,53.98,54.1477,53.9561,54.0519,52538.0
2018-10-25 12:25:00,67.7,67.72,67.53,67.53,65603.0,54.0519,54.0679,53.9162,53.9162,65603.0
2018-10-25 12:30:00,67.51,67.61,67.46,67.53,35051.0,53.9002,53.98,53.8603,53.9162,35051.0
2018-10-25 12:35:00,67.52,67.54,67.35,67.37,46869.0,53.9082,53.9241,53.7724,53.7884,46869.0
2018-10-25 12:40:00,67.38,67.78,67.38,67.76,74577.0,53.7964,54.1158,53.7964,54.0998,74577.0
2018-10-25 12:45:00,67.77,67.9,67.72,67.77,41602.0,54.1078,54.2116,54.0679,54.1078,41602.0
2018-10-25 12:50:00,67.8,67.89,67.73,67.84,51274.0,54.1317,54.2036,54.0758,54.1637,51274.0
2018-10-25 12:55:00,67.83,67.89,67.73,67.76,45389.0,54.1557,54.2036,54.0758,54.0998,45389.0
2018-10-25 13:00:00,67.75,67.82,67.66,67.67,39881.0,54.0918,54.1477,54.0199,54.0279,39881.0
2018-10-25 13:05:00,67.67,67.7,67.39,67.4,44393.0,54.0279,54.0519,53.8044,53.8124,44393.0
2018-10-25 13:10:00,67.41,67.44,67.32,67.44,34130.0,53.8203,53.8443,53.7485,53.8443,34130.0
2018-10-25 13:15:00,67.45,67.48,67.31,67.41,37372.0,53.8523,53.8762,53.7405,53.8203,37372.0
2018-10-25 13:20:00,67.39,67.68,67.36,67.68,37937.0,53.8044,54.0359,53.7804,54.0359,37937.0
2018-10-25 13:25:00,67.69,67.84,67.69,67.78,48349.0,54.0439,54.1637,54.0439,54.1158,48349.0
2018-10-25 13:30:00,67.79,67.83,67.67,67.73,51510.0,54.1237,54.1557,54.0279,54.0758,51510.0
2018-10-25 13:35:00,67.73,67.84,67.71,67.76,62698.0,54.0758,54.1637,54.0599,54.0998,62698.0
2018-10-25 13:40:00,67.76,67.79,67.67,67.72,52996.0,54.0998,54.1237,54.0279,54.0679,52996.0
2018-10-25 13:45:00,67.71,67.82,67.62,67.75,62003.0,54.0599,54.1477,53.988,54.0918,62003.0
2018-10-25 13:50:00,67.76,67.76,67.59,67.63,77918.0,54.0998,54.0998,53.9641,53.996,77918.0
2018-10-25 13:55:00,67.63,67.69,67.6,67.67,54127.0,53.996,54.0439,53.972,54.0279,54127.0
2018-10-25 14:00:00,67.67,67.67,67.49,67.56,70222.0,54.0279,54.0279,53.8842,53.9401,70222.0
2018-10-25 14:05:00,67.57,67.73,67.56,67.73,61293.0,53.9481,54.0758,53.9401,54.0758,61293.0
2018-10-25 14:10:00,67.73,67.79,67.65,67.77,34842.0,54.0758,54.1237,54.012,54.1078,34842.0
2018-10-25 14:15:00,67.77,67.82,67.67,67.72,45394.0,54.1078,54.1477,54.0279,54.0679,45394.0
2018-10-25 14:20:00,67.73,67.86,67.7,67.77,46406.0,54.0758,54.1796,54.0519,54.1078,46406.0
2018-10-25 14:25:00,67.77,67.96,67.75,67.92,39938.0,54.1078,54.2595,54.0918,54.2275,39938.0
2018-10-25 14:30:00,67.91,68.12,67.88,68.12,47729.0,54.2195,54.3872,54.1956,54.3872,47729.0
2018-10-25 14:35:00,68.1,68.22,68.09,68.16,69468.0,54.3712,54.4671,54.3633,54.4191,69468.0
2018-10-25 14:40:00,68.16,68.4,68.15,68.36,95260.0,54.4191,54.6108,54.4112,54.5788,95260.0
2018-10-25 14:45:00,68.36,68.49,68.34,68.44,65385.0,54.5788,54.6826,54.5629,54.6427,65385.0
2018-10-25 14:50:00,68.43,68.44,68.33,68.38,81110.0,54.6347,54.6427,54.5549,54.5948,81110.0
2018-10-25 14:55:00,68.38,68.42,68.18,68.2,72922.0,54.5948,54.6267,54.4351,54.4511,72922.0
2018-10-25 15:00:00,68.21,68.42,68.2,68.39,62088.0,54.4591,54.6267,54.4511,54.6028,62088.0
2018-10-25 15:05:00,68.38,68.41,68.23,68.25,92749.0,54.5948,54.6187,54.475,54.491,92749.0
2018-10-25 15:10:00,68.26,68.46,68.19,68.46,48587.0,54.499,54.6587,54.4431,54.6587,48587.0
2018-10-25 15:15:00,68.47,68.69,68.44,68.62,58396.0,54.6667,54.8423,54.6427,54.7864,58396.0
2018-10-25 15:20:00,68.62,68.66,68.45,68.48,102514.0,54.7864,54.8183,54.6507,54.6746,102514.0
2018-10-25 15:25:00,68.48,68.5,68.37,68.48,78562.0,54.6746,54.6906,54.5868,54.6746,78562.0
2018-10-25 15:30:00,68.48,68.58,68.34,68.38,146061.0,54.6746,54.7545,54.5629,54.5948,146061.0
2018-10-25 15:35:00,68.38,68.42,68.31,68.42,203845.0,54.5948,54.6267,54.5389,54.6267,203845.0
2018-10-25 15:40:00,68.41,68.45,68.06,68.15,333855.0,54.6187,54.6507,54.3393,54.4112,333855.0
2018-10-25 15:45:00,68.14,68.18,68.03,68.14,193771.0,54.4032,54.4351,54.3154,54.4032,193771.0
2018-10-25 15:50:00,68.13,68.13,67.84,67.93,234011.0,54.3952,54.3952,54.1637,54.2355,234011.0
2018-10-25 15:55:00,67.93,68.05,67.85,68.01,356867.0,54.2355,54.3313,54.1716,54.2994,356867.0
2018-10-26 09:30:00,66.96,67.21,66.67,67.16,150847.0,53.4611,53.6607,53.2295,53.6207,150847.0
2018-10-26 09:35:00,67.16,67.64,67.08,67.33,43764.0,53.6207,54.004,53.5569,53.7565,43764.0
2018-10-26 09:40:00,67.33,67.46,67.11,67.4,29695.0,53.7565,53.8603,53.5808,53.8124,29695.0
2018-10-26 09:45:00,67.45,67.83,67.45,67.71,62173.0,53.8523,54.1557,53.8523,54.0599,62173.0
2018-10-26 09:50:00,67.71,67.99,67.58,67.87,91052.0,54.0599,54.2834,53.9561,54.1876,91052.0
2018-10-26 09:55:00,67.83,67.87,67.6,67.73,92808.0,54.1557,54.1876,53.972,54.0758,92808.0
2018-10-26 10:00:00,67.76,67.8,67.25,67.25,99421.0,54.0998,54.1317,53.6926,53.6926,99421.0
2018-10-26 10:05:00,67.26,67.28,66.82,67.06,150484.0,53.7006,53.7166,53.3493,53.5409,150484.0
2018-10-26 10:10:00,67.07,67.34,67.07,67.27,102850.0,53.5489,53.7645,53.5489,53.7086,102850.0
2018-10-26 10:15:00,67.26,67.47,67.1,67.25,59014.0,53.7006,53.8682,53.5728,53.6926,59014.0
2018-10-26 10:20:00,67.29,67.57,67.09,67.57,68563.0,53.7245,53.9481,53.5649,53.9481,68563.0
2018-10-26 10:25:00,67.61,67.78,67.49,67.51,59255.0,53.98,54.1158,53.8842,53.9002,59255.0
2018-10-26 10:30:00,67.52,67.66,67.48,67.49,72311.0,53.9082,54.0199,53.8762,53.8842,72311.0
2018-10-26 10:35:00,67.5,67.5,67.21,67.35,85650.0,53.8922,53.8922,53.6607,53.7724,85650.0
2018-10-26 10:40:00,67.36,67.56,67.25,67.39,109784.0,53.7804,53.9401,53.6926,53.8044,109784.0
2018-10-26 10:45:00,67.39,67.62,67.31,67.53,75256.0,53.8044,53.988,53.7405,53.9162,75256.0
2018-10-26 10:50:00,67.53,67.78,67.53,67.68,76575.0,53.9162,54.1158,53.9162,54.0359,76575.0
2018-10-26 10:55:00,67.71,67.84,67.45,67.46,172868.0,54.0599,54.1637,53.8523,53.8603,172868.0
2018-10-26 11:00:00,67.47,67.69,67.37,67.64,80073.0,53.8682,54.0439,53.7884,54.004,80073.0
2018-10-26 11:05:00,67.64,68.03,67.59,67.94,72321.0,54.004,54.3154,53.9641,54.2435,72321.0
2018-10-26 11:10:00,67.93,68.03,67.81,67.86,52167.0,54.2355,54.3154,54.1397,54.1796,52167.0
2018-10-26 11:15:00,67.86,68.05,67.82,67.86,84201.0,54.1796,54.3313,54.1477,54.1796,84201.0
2018-10-26 11:20:00,67.89,68.19,67.86,68.13,60947.0,54.2036,54.4431,54.1796,54.3952,60947.0
2018-10-26 11:25:00,68.14,68.42,68.06,68.35,121058.0,54.4032,54.6267,54.3393,54.5708,121058.0
2018-10-26 11:30:00,68.36,68.69,68.35,68.63,156675.0,54.5788,54.8423,54.5708,54.7944,156675.0
2018-10-26 11:35:00,68.65,68.72,68.26,68.38,53819.0,54.8104,54.8663,54.499,54.5948,53819.0
2018-10-26 11:40:00,68.39,68.48,68.37,68.46,81964.0,54.6028,54.6746,54.5868,54.6587,81964.0
2018-10-26 11:45:00,68.44,68.62,68.36,68.53,67322.0,54.6427,54.7864,54.5788,54.7146,67322.0
2018-10-26 11:50:00,68.55,68.73,68.5,68.52,99906.0,54.7305,54.8742,54.6906,54.7066,99906.0
2018-10-26 11:55:00,68.53,68.57,68.34,68.34,43624.0,54.7146,54.7465,54.5629,54.5629,43624.0
2018-10-26 12:00:00,68.33,68.67,68.33,68.67,43026.0,54.5549,54.8263,54.5549,54.8263,43026.0
2018-10-26 12:05:00,68.67,68.85,68.67,68.75,98386.0,54.8263,54.97,54.8263,54.8902,98386.0
2018-10-26 12:10:00,68.75,68.81,68.65,68.76,46402.0,54.8902,54.9381,54.8104,54.8982,46402.0
2018-10-26 12:15:00,68.75,68.88,68.66,68.84,84349.0,54.8902,54.994,54.8183,54.9621,84349.0
2018-10-26 12:20:00,68.85,69.07,68.74,68.75,76643.0,54.97,55.1457,54.8822,54.8902,76643.0
2018-10-26 12:25:00,68.74,68.82,68.61,68.67,60947.0,54.8822,54.9461,54.7784,54.8263,60947.0
2018-10-26 12:30:00,68.66,68.84,68.59,68.71,51585.0,54.8183,54.9621,54.7625,54.8583,51585.0
2018-10-26 12:35:00,68.72,68.74,68.56,68.61,57033.0,54.8663,54.8822,54.7385,54.7784,57033.0
2018-10-26 12:40:00,68.62,68.84,68.58,68.83,62726.0,54.7864,54.9621,54.7545,54.9541,62726.0
2018-10-26 12:45:00,68.84,69.0,68.84,68.92,56267.0,54.9621,55.0898,54.9621,55.0259,56267.0
2018-10-26 12:50:00,68.92,68.94,68.76,68.8,54650.0,55.0259,55.0419,54.8982,54.9301,54650.0
2018-10-26 12:55:00,68.77,68.77,68.55,68.59,34151.0,54.9062,54.9062,54.7305,54.7625,34151.0
2018-10-26 13:00:00,68.62,68.96,68.62,68.95,271056.0,54.7864,55.0579,54.7864,55.0499,271056.0
2018-10-26 13:05:00,68.95,68.99,68.79,68.79,73915.0,55.0499,55.0818,54.9221,54.9221,73915.0
2018-10-26 13:10:00,68.81,68.97,68.73,68.84,94627.0,54.9381,55.0659,54.8742,54.9621,94627.0
2018-10-26 13:15:00,68.85,68.92,68.76,68.89,36276.0,54.97,55.0259,54.8982,55.002,36276.0
2018-10-26 13:20:00,68.88,68.93,68.62,68.66,55996.0,54.994,55.0339,54.7864,54.8183,55996.0
2018-10-26 13:25:00,68.68,68.7,68.51,68.53,33351.0,54.8343,54.8503,54.6986,54.7146,33351.0
2018-10-26 13:30:00,68.53,68.53,68.24,68.26,54488.0,54.7146,54.7146,54.483,54.499,54488.0
2018-10-26 13:35:00,68.27,68.33,68.12,68.15,41017.0,54.507,54.5549,54.3872,54.4112,41017.0
2018-10-26 13:40:00,68.14,68.33,68.14,68.3,40874.0,54.4032,54.5549,54.4032,54.5309,40874.0
2018-10-26 13:45:00,68.29,68.35,68.16,68.29,40714.0,54.5229,54.5708,54.4191,54.5229,40714.0
2018-10-26 13:50:00,68.28,68.36,68.2,68.34,27128.0,54.515,54.5788,54.4511,54.5629,27128.0
2018-10-26 13:55:00,68.34,68.49,68.34,68.41,42529.0,54.5629,54.6826,54.5629,54.6187,42529.0
2018-10-26 14:00:00,68.42,68.49,68.11,68.17,49722.0,54.6267,54.6826,54.3792,54.4271,49722.0
2018-10-26 14:05:00,68.15,68.21,68.07,68.11,47028.0,54.4112,54.4591,54.3473,54.3792,47028.0
2018-10-26 14:10:00,68.1,68.21,67.81,67.97,54504.0,54.3712,54.4591,54.1397,54.2675,54504.0
2018-10-26 14:15:00,67.98,68.01,67.86,67.94,41864.0,54.2754,54.2994,54.1796,54.2435,41864.0
2018-10-26 14:20:00,67.94,68.01,67.8,67.94,45641.0,54.2435,54.2994,54.1317,54.2435,45641.0
2018-10-26 14:25:00,67.96,68.13,67.92,67.92,46914.0,54.2595,54.3952,54.2275,54.2275,46914.0
2018-10-26 14:30:00,67.92,68.11,67.88,68.01,29386.0,54.2275,54.3792,54.1956,54.2994,29386.0
2018-10-26 14:35:00,68.01,68.26,68.0,68.13,36375.0,54.2994,54.499,54.2914,54.3952,36375.0
2018-10-26 14:40:00,68.16,68.2,67.99,68.04,29993.0,54.4191,54.4511,54.2834,54.3233,29993.0
2018-10-26 14:45:00,68.03,68.06,67.82,67.82,49750.0,54.3154,54.3393,54.1477,54.1477,49750.0
2018-10-26 14:50:00,67.81,67.83,67.68,67.72,55547.0,54.1397,54.1557,54.0359,54.0679,55547.0
2018-10-26 14:55:00,67.71,67.72,67.38,67.47,81882.0,54.0599,54.0679,53.7964,53.8682,81882.0
2018-10-26 15:00:00,67.45,67.62,67.31,67.62,86913.0,53.8523,53.988,53.7405,53.988,86913.0
2018-10-26 15:05:00,67.61,67.77,67.52,67.72,63632.0,53.98,54.1078,53.9082,54.0679,63632.0
2018-10-26 15:10:00,67.73,67.88,67.42,67.54,84736.0,54.0758,54.1956,53.8283,53.9241,84736.0
2018-10-26 15:15:00,67.53,67.86,67.53,67.81,68800.0,53.9162,54.1796,53.9162,54.1397,68800.0
2018-10-26 15:20:00,67.83,68.08,67.8,67.88,68938.0,54.1557,54.3553,54.1317,54.1956,68938.0
2018-10-26 15:25:00,67.89,68.0,67.77,67.89,83136.0,54.2036,54.2914,54.1078,54.2036,83136.0
2018-10-26 15:30:00,67.88,67.94,67.83,67.88,130708.0,54.1956,54.2435,54.1557,54.1956,130708.0
2018-10-26 15:35:00,67.89,68.36,67.86,68.32,143217.0,54.2036,54.5788,54.1796,54.5469,143217.0
2018-10-26 15:40:00,68.32,68.43,67.98,67.99,140551.0,54.5469,54.6347,54.2754,54.2834,140551.0
2018-10-26 15:45:00,68.0,68.63,67.99,68.52,184905.0,54.2914,54.7944,54.2834,54.7066,184905.0
2018-10-26 15:50:00,68.52,68.78,68.52,68.55,224539.0,54.7066,54.9142,54.7066,54.7305,224539.0
2018-10-26 15:55:00,68.55,68.59,68.22,68.47,428294.0,54.7305,54.7625,54.4671,54.6667,428294.0
2018-10-29 09:30:00,69.18,69.23,68.81,68.95,166890.0,55.2335,55.2734,54.9381,55.0499,166890.0
2018-10-29 09:35:00,68.93,69.05,68.67,68.81,58221.0,55.0339,55.1297,54.8263,54.9381,58221.0
2018-10-29 09:40:00,68.81,69.29,68.81,69.16,139894.0,54.9381,55.3213,54.9381,55.2176,139894.0
2018-10-29 09:45:00,69.13,69.71,69.09,69.58,123871.0,55.1936,55.6567,55.1617,55.5529,123871.0
2018-10-29 09:50:00,69.58,69.61,69.23,69.35,129997.0,55.5529,55.5768,55.2734,55.3692,129997.0
2018-10-29 09:55:00,69.37,69.39,69.21,69.26,54374.0,55.3852,55.4012,55.2575,55.2974,54374.0
2018-10-29 10:00:00,69.28,69.51,69.26,69.34,167353.0,55.3134,55.497,55.2974,55.3613,167353.0
2018-10-29 10:05:00,69.32,69.51,69.16,69.31,64989.0,55.3453,55.497,55.2176,55.3373,64989.0
2018-10-29 10:10:00,69.32,69.35,69.03,69.12,55295.0,55.3453,55.3692,55.1138,55.1856,55295.0
2018-10-29 10:15:00,69.13,69.13,69.01,69.07,52033.0,55.1936,55.1936,55.0978,55.1457,52033.0
2018-10-29 10:20:00,69.07,69.16,69.02,69.05,60103.0,55.1457,55.2176,55.1058,55.1297,60103.0
2018-10-29 10:25:00,69.06,69.27,69.02,69.26,54971.0,55.1377,55.3054,55.1058,55.2974,54971.0
2018-10-29 10:30:00,69.25,69.4,69.21,69.34,59128.0,55.2894,55.4092,55.2575,55.3613,59128.0
2018-10-29 10:35:00,69.33,69.33,68.9,68.93,70872.0,55.3533,55.3533,55.01,55.0339,70872.0
2018-10-29 10:40:00,68.94,68.97,68.8,68.84,36096.0,55.0419,55.0659,54.9301,54.9621,36096.0
2018-10-29 10:45:00,68.85,68.9,68.71,68.84,48388.0,54.97,55.01,54.8583,54.9621,48388.0
2018-10-29 10:50:00,68.83,69.12,68.8,69.1,55707.0,54.9541,55.1856,54.9301,55.1696,55707.0
2018-10-29 10:55:00,69.1,69.2,68.96,69.2,69976.0,55.1696,55.2495,55.0579,55.2495,69976.0
2018-10-29 11:00:00,69.21,69.31,69.09,69.12,133270.0,55.2575,55.3373,55.1617,55.1856,133270.0
2018-10-29 11:05:00,69.12,69.16,69.04,69.08,60435.0,55.1856,55.2176,55.1217,55.1537,60435.0
2018-10-29 11:10:00,69.07,69.09,68.8,68.96,71545.0,55.1457,55.1617,54.9301,55.0579,71545.0
2018-10-29 11:15:00,68.96,69.05,68.87,68.98,61247.0,55.0579,55.1297,54.986,55.0738,61247.0
2018-10-29 11:20:00,68.96,69.09,68.93,69.03,33121.0,55.0579,55.1617,55.0339,55.1138,33121.0
2018-10-29 11:25:00,69.04,69.17,69.03,69.14,27047.0,55.1217,55.2255,55.1138,55.2016,27047.0
2018-10-29 11:30:00,69.15,69.18,69.06,69.16,35007.0,55.2096,55.2335,55.1377,55.2176,35007.0
2018-10-29 11:35:00,69.17,69.25,69.06,69.14,43325.0,55.2255,55.2894,55.1377,55.2016,43325.0
2018-10-29 11:40:00,69.14,69.3,69.1,69.25,43944.0,55.2016,55.3293,55.1696,55.2894,43944.0
2018-10-29 11:45:00,69.27,69.28,69.11,69.16,45192.0,55.3054,55.3134,55.1776,55.2176,45192.0
2018-10-29 11:50:00,69.14,69.15,68.9,68.97,51805.0,55.2016,55.2096,55.01,55.0659,51805.0
2018-10-29 11:55:00,68.95,68.98,68.78,68.79,51448.0,55.0499,55.0738,54.9142,54.9221,51448.0
2018-10-29 12:00:00,68.76,68.83,68.74,68.77,28596.0,54.8982,54.9541,54.8822,54.9062,28596.0
2018-10-29 12:05:00,68.77,68.77,68.58,68.63,29062.0,54.9062,54.9062,54.7545,54.7944,29062.0
2018-10-29 12:10:00,68.64,68.65,68.46,68.49,48614.0,54.8024,54.8104,54.6587,54.6826,48614.0
2018-10-29 12:15:00,68.49,68.65,68.49,68.55,37129.0,54.6826,54.8104,54.6826,54.7305,37129.0
2018-10-29 12:20:00,68.55,68.59,68.38,68.58,30234.0,54.7305,54.7625,54.5948,54.7545,30234.0
2018-10-29 12:25:00,68.58,68.63,68.48,68.55,42732.0,54.7545,54.7944,54.6746,54.7305,42732.0
2018-10-29 12:30:00,68.52,68.58,68.43,68.44,32071.0,54.7066,54.7545,54.6347,54.6427,32071.0
2018-10-29 12:35:00,68.46,68.74,68.46,68.59,53876.0,54.6587,54.8822,54.6587,54.7625,53876.0
2018-10-29 12:40:00,68.6,68.72,68.59,68.69,26374.0,54.7704,54.8663,54.7625,54.8423,26374.0
2018-10-29 12:45:00,68.7,68.82,68.63,68.65,23839.0,54.8503,54.9461,54.7944,54.8104,23839.0
2018-10-29 12:50:00,68.64,68.7,68.59,68.59,21720.0,54.8024,54.8503,54.7625,54.7625,21720.0
2018-10-29 12:55:00,68.58,68.58,68.36,68.38,37742.0,54.7545,54.7545,54.5788,54.5948,37742.0
2018-10-29 13:00:00,68.36,68.7,68.31,68.66,47066.0,54.5788,54.8503,54.5389,54.8183,47066.0
2018-10-29 13:05:00,68.66,68.73,68.61,68.69,38017.0,54.8183,54.8742,54.7784,54.8423,38017.0
2018-10-29 13:10:00,68.68,68.7,68.59,68.62,30938.0,54.8343,54.8503,54.7625,54.7864,30938.0
2018-10-29 13:15:00,68.63,68.67,68.57,68.64,32427.0,54.7944,54.8263,54.7465,54.8024,32427.0
2018-10-29 13:20:00,68.63,68.69,68.57,68.64,22873.0,54.7944,54.8423,54.7465,54.8024,22873.0
2018-10-29 13:25:00,68.64,68.68,68.55,68.57,38617.0,54.8024,54.8343,54.7305,54.7465,38617.0
2018-10-29 13:30:00,68.57,68.75,68.54,68.75,55335.0,54.7465,54.8902,54.7225,54.8902,55335.0
2018-10-29 13:35:00,68.75,68.75,68.62,68.65,53137.0,54.8902,54.8902,54.7864,54.8104,53137.0
2018-10-29 13:40:00,68.66,68.78,68.6,68.78,38527.0,54.8183,54.9142,54.7704,54.9142,38527.0
2018-10-29 13:45:00,68.78,68.88,68.67,68.75,61075.0,54.9142,54.994,54.8263,54.8902,61075.0
2018-10-29 13:50:00,68.74,68.88,68.72,68.85,36274.0,54.8822,54.994,54.8663,54.97,36274.0
2018-10-29 13:55:00,68.85,68.92,68.8,68.8,40413.0,54.97,55.0259,54.9301,54.9301,40413.0
2018-10-29 14:00:00,68.81,68.83,68.63,68.77,48415.0,54.9381,54.9541,54.7944,54.9062,48415.0
2018-10-29 14:05:00,68.76,68.76,68.54,68.61,37588.0,54.8982,54.8982,54.7225,54.7784,37588.0
2018-10-29 14:10:00,68.62,68.62,68.3,68.41,67136.0,54.7864,54.7864,54.5309,54.6187,67136.0
2018-10-29 14:15:00,68.41,68.43,68.31,68.38,106003.0,54.6187,54.6347,54.5389,54.5948,106003.0
2018-10-29 14:20:00,68.39,68.42,68.26,68.32,61606.0,54.6028,54.6267,54.499,54.5469,61606.0
2018-10-29 14:25:00,68.3,68.4,68.2,68.2,52203.0,54.5309,54.6108,54.4511,54.4511,52203.0
2018-10-29 14:30:00,68.21,68.21,68.09,68.11,31266.0,54.4591,54.4591,54.3633,54.3792,31266.0
2018-10-29 14:35:00,68.1,68.23,68.01,68.02,50729.0,54.3712,54.475,54.2994,54.3074,50729.0
2018-10-29 14:40:00,68.02,68.3,68.01,68.22,49505.0,54.3074,54.5309,54.2994,54.4671,49505.0
2018-10-29 14:45:00,68.22,68.27,67.95,67.95,44257.0,54.4671,54.507,54.2515,54.2515,44257.0
2018-10-29 14:50:00,67.93,67.97,67.77,67.83,38440.0,54.2355,54.2675,54.1078,54.1557,38440.0
2018-10-29 14:55:00,67.84,67.97,67.79,67.81,59409.0,54.1637,54.2675,54.1237,54.1397,59409.0
2018-10-29 15:00:00,67.84,67.84,67.52,67.59,79213.0,54.1637,54.1637,53.9082,53.9641,79213.0
2018-10-29 15:05:00,67.59,67.64,67.48,67.5,99957.0,53.9641,54.004,53.8762,53.8922,99957.0
2018-10-29 15:10:00,67.5,67.56,67.13,67.19,97293.0,53.8922,53.9401,53.5968,53.6447,97293.0
2018-10-29 15:15:00,67.16,67.26,67.02,67.22,78298.0,53.6207,53.7006,53.509,53.6686,78298.0
2018-10-29 15:20:00,67.22,67.22,66.96,67.13,75101.0,53.6686,53.6686,53.4611,53.5968,75101.0
2018-10-29 15:25:00,67.15,67.3,67.05,67.08,87738.0,53.6128,53.7325,53.5329,53.5569,87738.0
2018-10-29 15:30:00,67.06,67.14,66.84,67.07,100848.0,53.5409,53.6048,53.3653,53.5489,100848.0
2018-10-29 15:35:00,67.07,67.07,66.85,66.94,100839.0,53.5489,53.5489,53.3732,53.4451,100839.0
2018-10-29 15:40:00,66.92,66.92,66.28,66.31,131372.0,53.4291,53.4291,52.9182,52.9421,131372.0
2018-10-29 15:45:00,66.28,67.16,66.23,67.01,169578.0,52.9182,53.6207,52.8782,53.501,169578.0
2018-10-29 15:50:00,66.98,67.45,66.98,67.39,222720.0,53.477,53.8523,53.477,53.8044,222720.0
2018-10-29 15:55:00,67.4,67.42,67.15,67.36,443032.0,53.8124,53.8283,53.6128,53.7804,443032.0
2018-10-30 09:30:00,67.18,67.75,66.86,67.58,131537.0,53.6367,54.0918,53.3812,53.9561,131537.0
2018-10-30 09:35:00,67.61,67.79,67.32,67.62,61890.0,53.98,54.1237,53.7485,53.988,61890.0
2018-10-30 09:40:00,67.66,68.06,67.59,67.69,49640.0,54.0199,54.3393,53.9641,54.0439,49640.0
2018-10-30 09:45:00,67.69,67.88,67.58,67.87,41216.0,54.0439,54.1956,53.9561,54.1876,41216.0
2018-10-30 09:50:00,67.86,68.0,67.69,67.9,40847.0,54.1796,54.2914,54.0439,54.2116,40847.0
2018-10-30 09:55:00,67.89,68.09,67.78,67.93,52658.0,54.2036,54.3633,54.1158,54.2355,52658.0
2018-10-30 10:00:00,67.94,68.01,67.8,67.89,82573.0,54.2435,54.2994,54.1317,54.2036,82573.0
2018-10-30 10:05:00,67.87,68.0,67.79,67.92,97077.0,54.1876,54.2914,54.1237,54.2275,97077.0
2018-10-30 10:10:00,67.91,67.94,67.79,67.89,52590.0,54.2195,54.2435,54.1237,54.2036,52590.0
2018-10-30 10:15:00,67.92,67.99,67.68,67.74,120154.0,54.2275,54.2834,54.0359,54.0838,120154.0
2018-10-30 10:20:00,67.74,67.94,67.74,67.84,69952.0,54.0838,54.2435,54.0838,54.1637,69952.0
2018-10-30 10:25:00,67.84,67.84,67.58,67.72,90271.0,54.1637,54.1637,53.9561,54.0679,90271.0
2018-10-30 10:30:00,67.72,67.84,67.61,67.77,72976.0,54.0679,54.1637,53.98,54.1078,72976.0
2018-10-30 10:35:00,67.76,67.76,67.33,67.44,104171.0,54.0998,54.0998,53.7565,53.8443,104171.0
2018-10-30 10:40:00,67.42,67.42,67.26,67.27,78280.0,53.8283,53.8283,53.7006,53.7086,78280.0
2018-10-30 10:45:00,67.27,67.6,67.24,67.53,66165.0,53.7086,53.972,53.6846,53.9162,66165.0
2018-10-30 10:50:00,67.51,67.72,67.51,67.63,53201.0,53.9002,54.0679,53.9002,53.996,53201.0
2018-10-30 10:55:00,67.63,68.0,67.62,67.81,81435.0,53.996,54.2914,53.988,54.1397,81435.0
2018-10-30 11:00:00,67.84,68.02,67.67,67.95,53633.0,54.1637,54.3074,54.0279,54.2515,53633.0
2018-10-30 11:05:00,67.94,68.12,67.92,68.02,38474.0,54.2435,54.3872,54.2275,54.3074,38474.0
2018-10-30 11:10:00,68.0,68.02,67.7,67.72,61360.0,54.2914,54.3074,54.0519,54.0679,61360.0
2018-10-30 11:15:00,67.71,67.94,67.68,67.91,58245.0,54.0599,54.2435,54.0359,54.2195,58245.0
2018-10-30 11:20:00,67.92,68.11,67.89,67.97,35574.0,54.2275,54.3792,54.2036,54.2675,35574.0
2018-10-30 11:25:00,67.99,68.4,67.94,68.38,58865.0,54.2834,54.6108,54.2435,54.5948,58865.0
2018-10-30 11:30:00,68.37,68.41,68.27,68.38,49202.0,54.5868,54.6187,54.507,54.5948,49202.0
2018-10-30 11:35:00,68.39,68.57,68.39,68.55,35724.0,54.6028,54.7465,54.6028,54.7305,35724.0
2018-10-30 11:40:00,68.56,68.69,68.53,68.55,42649.0,54.7385,54.8423,54.7146,54.7305,42649.0
2018-10-30 11:45:00,68.55,68.91,68.52,68.91,33658.0,54.7305,55.0179,54.7066,55.0179,33658.0
2018-10-30 11:50:00,68.92,68.94,68.77,68.79,86335.0,55.0259,55.0419,54.9062,54.9221,86335.0
2018-10-30 11:55:00,68.82,68.84,68.53,68.53,110842.0,54.9461,54.9621,54.7146,54.7146,110842.0
2018-10-30 12:00:00,68.55,68.7,68.5,68.54,46267.0,54.7305,54.8503,54.6906,54.7225,46267.0
2018-10-30 12:05:00,68.56,68.87,68.52,68.83,33104.0,54.7385,54.986,54.7066,54.9541,33104.0
2018-10-30 12:10:00,68.86,68.9,68.65,68.76,47139.0,54.978,55.01,54.8104,54.8982,47139.0
2018-10-30 12:15:00,68.76,68.78,68.59,68.69,69333.0,54.8982,54.9142,54.7625,54.8423,69333.0
2018-10-30 12:20:00,68.67,68.71,68.38,68.38,78799.0,54.8263,54.8583,54.5948,54.5948,78799.0
2018-10-30 12:25:00,68.39,68.56,68.39,68.48,27563.0,54.6028,54.7385,54.6028,54.6746,27563.0
2018-10-30 12:30:00,68.49,68.49,68.25,68.28,59964.0,54.6826,54.6826,54.491,54.515,59964.0
2018-10-30 12:35:00,68.28,68.43,68.28,68.39,35143.0,54.515,54.6347,54.515,54.6028,35143.0
2018-10-30 12:40:00,68.39,68.42,68.32,68.36,32726.0,54.6028,54.6267,54.5469,54.5788,32726.0
2018-10-30 12:45:00,68.34,68.55,68.34,68.54,84462.0,54.5629,54.7305,54.5629,54.7225,84462.0
2018-10-30 12:50:00,68.54,68.6,68.48,68.53,86567.0,54.7225,54.7704,54.6746,54.7146,86567.0
2018-10-30 12:55:00,68.52,68.55,68.3,68.3,79523.0,54.7066,54.7305,54.5309,54.5309,79523.0
2018-10-30 13:00:00,68.3,68.31,68.13,68.17,43164.0,54.5309,54.5389,54.3952,54.4271,43164.0
2018-10-30 13:05:00,68.16,68.3,68.15,68.28,57181.0,54.4191,54.5309,54.4112,54.515,57181.0
2018-10-30 13:10:00,68.27,68.27,67.91,67.92,38069.0,54.507,54.507,54.2195,54.2275,38069.0
2018-10-30 13:15:00,67.93,68.19,67.93,68.15,30879.0,54.2355,54.4431,54.2355,54.4112,30879.0
2018-10-30 13:20:00,68.16,68.33,68.16,68.21,34162.0,54.4191,54.5549,54.4191,54.4591,34162.0
2018-10-30 13:25:00,68.23,68.23,67.98,67.99,27322.0,54.475,54.475,54.2754,54.2834,27322.0
2018-10-30 13:30:00,67.99,68.02,67.85,67.85,21268.0,54.2834,54.3074,54.1716,54.1716,21268.0
2018-10-30 13:35:00,67.86,67.97,67.76,67.84,32375.0,54.1796,54.2675,54.0998,54.1637,32375.0
2018-10-30 13:40:00,67.83,68.19,67.83,68.17,25351.0,54.1557,54.4431,54.1557,54.4271,25351.0
2018-10-30 13:45:00,68.17,68.26,68.12,68.25,41196.0,54.4271,54.499,54.3872,54.491,41196.0
2018-10-30 13:50:00,68.25,68.25,68.15,68.17,20142.0,54.491,54.491,54.4112,54.4271,20142.0
2018-10-30 13:55:00,68.17,68.41,68.11,68.4,87236.0,54.4271,54.6187,54.3792,54.6108,87236.0
2018-10-30 14:00:00,68.4,68.47,68.32,68.41,39346.0,54.6108,54.6667,54.5469,54.6187,39346.0
2018-10-30 14:05:00,68.41,68.49,68.36,68.38,29262.0,54.6187,54.6826,54.5788,54.5948,29262.0
2018-10-30 14:10:00,68.34,68.48,68.29,68.4,21606.0,54.5629,54.6746,54.5229,54.6108,21606.0
2018-10-30 14:15:00,68.4,68.44,68.29,68.41,26514.0,54.6108,54.6427,54.5229,54.6187,26514.0
2018-10-30 14:20:00,68.41,68.72,68.4,68.66,70973.0,54.6187,54.8663,54.6108,54.8183,70973.0
2018-10-30 14:25:00,68.67,68.68,68.47,68.57,57489.0,54.8263,54.8343,54.6667,54.7465,57489.0
2018-10-30 14:30:00,68.56,68.69,68.46,68.66,36056.0,54.7385,54.8423,54.6587,54.8183,36056.0
2018-10-30 14:35:00,68.64,68.68,68.56,68.56,42738.0,54.8024,54.8343,54.7385,54.7385,42738.0
2018-10-30 14:40:00,68.57,68.75,68.53,68.73,37114.0,54.7465,54.8902,54.7146,54.8742,37114.0
2018-10-30 14:45:00,68.71,68.84,68.7,68.84,40141.0,54.8583,54.9621,54.8503,54.9621,40141.0
2018-10-30 14:50:00,68.81,69.15,68.81,69.04,82893.0,54.9381,55.2096,54.9381,55.1217,82893.0
2018-10-30 14:55:00,69.04,69.24,68.94,69.09,56144.0,55.1217,55.2814,55.0419,55.1617,56144.0
2018-10-30 15:00:00,69.11,69.15,68.8,68.91,28967.0,55.1776,55.2096,54.9301,55.0179,28967.0
2018-10-30 15:05:00,68.9,68.98,68.84,68.96,34294.0,55.01,55.0738,54.9621,55.0579,34294.0
2018-10-30 15:10:00,68.96,69.29,68.96,69.1,45318.0,55.0579,55.3213,55.0579,55.1696,45318.0
2018-10-30 15:15:00,69.12,69.19,69.01,69.05,33459.0,55.1856,55.2415,55.0978,55.1297,33459.0
2018-10-30 15:20:00,69.05,69.08,68.94,69.03,65250.0,55.1297,55.1537,55.0419,55.1138,65250.0
2018-10-30 15:25:00,69.03,69.31,69.03,69.15,74826.0,55.1138,55.3373,55.1138,55.2096,74826.0
2018-10-30 15:30:00,69.15,69.24,69.01,69.19,82511.0,55.2096,55.2814,55.0978,55.2415,82511.0
2018-10-30 15:35:00,69.17,69.21,69.04,69.05,81017.0,55.2255,55.2575,55.1217,55.1297,81017.0
2018-10-30 15:40:00,69.05,69.17,69.04,69.17,81962.0,55.1297,55.2255,55.1217,55.2255,81962.0
2018-10-30 15:45:00,69.16,69.4,69.07,69.31,171473.0,55.2176,55.4092,55.1457,55.3373,171473.0
2018-10-30 15:50:00,69.31,69.67,69.3,69.63,230349.0,55.3373,55.6247,55.3293,55.5928,230349.0
2018-10-30 15:55:00,69.65,69.71,69.5,69.51,361189.0,55.6088,55.6567,55.489,55.497,361189.0
2018-10-31 09:30:00,70.39,71.25,70.37,71.19,130022.0,56.1996,56.8862,56.1836,56.8383,130022.0
2018-10-31 09:35:00,71.19,71.32,70.6,70.84,65040.0,56.8383,56.9421,56.3673,56.5589,65040.0
2018-10-31 09:40:00,70.81,70.95,70.54,70.58,47153.0,56.5349,56.6467,56.3193,56.3513,47153.0
2018-10-31 09:45:00,70.56,70.97,70.51,70.82,78419.0,56.3353,56.6627,56.2954,56.5429,78419.0
2018-10-31 09:50:00,70.85,71.16,70.8,71.15,107404.0,56.5669,56.8144,56.5269,56.8064,107404.0
2018-10-31 09:55:00,71.17,71.47,71.08,71.31,68291.0,56.8223,57.0619,56.7505,56.9341,68291.0
2018-10-31 10:00:00,71.31,71.31,71.13,71.28,74663.0,56.9341,56.9341,56.7904,56.9102,74663.0
2018-10-31 10:05:00,71.29,71.29,71.01,71.03,47612.0,56.9181,56.9181,56.6946,56.7106,47612.0
2018-10-31 10:10:00,71.01,71.05,70.87,70.93,69863.0,56.6946,56.7265,56.5828,56.6307,69863.0
2018-10-31 10:15:00,70.94,71.22,70.94,71.01,45740.0,56.6387,56.8623,56.6387,56.6946,45740.0
2018-10-31 10:20:00,71.05,71.56,71.03,71.52,69687.0,56.7265,57.1337,56.7106,57.1018,69687.0
2018-10-31 10:25:00,71.52,71.62,71.44,71.5,32787.0,57.1018,57.1816,57.0379,57.0858,32787.0
2018-10-31 10:30:00,71.55,71.82,71.52,71.78,90104.0,57.1257,57.3413,57.1018,57.3094,90104.0
2018-10-31 10:35:00,71.79,71.79,71.46,71.6,53824.0,57.3174,57.3174,57.0539,57.1657,53824.0
2018-10-31 10:40:00,71.61,71.77,71.55,71.7,32771.0,57.1736,57.3014,57.1257,57.2455,32771.0
2018-10-31 10:45:00,71.7,71.74,71.35,71.35,61060.0,57.2455,57.2774,56.9661,56.9661,61060.0
2018-10-31 10:50:00,71.35,71.45,71.25,71.28,57854.0,56.9661,57.0459,56.8862,56.9102,57854.0
2018-10-31 10:55:00,71.29,71.31,71.07,71.23,42350.0,56.9181,56.9341,56.7425,56.8702,42350.0
2018-10-31 11:00:00,71.23,71.48,71.17,71.24,44235.0,56.8702,57.0698,56.8223,56.8782,44235.0
2018-10-31 11:05:00,71.25,71.38,71.22,71.27,31694.0,56.8862,56.99,56.8623,56.9022,31694.0
2018-10-31 11:10:00,71.27,71.33,71.0,71.04,29689.0,56.9022,56.9501,56.6866,56.7185,29689.0
2018-10-31 11:15:00,71.01,71.28,71.0,71.27,53213.0,56.6946,56.9102,56.6866,56.9022,53213.0
2018-10-31 11:20:00,71.28,71.51,71.25,71.42,26880.0,56.9102,57.0938,56.8862,57.0219,26880.0
2018-10-31 11:25:00,71.45,71.63,71.4,71.5,25878.0,57.0459,57.1896,57.006,57.0858,25878.0
2018-10-31 11:30:00,71.52,71.68,71.47,71.58,30686.0,57.1018,57.2295,57.0619,57.1497,30686.0
2018-10-31 11:35:00,71.57,71.62,71.47,71.57,34673.0,57.1417,57.1816,57.0619,57.1417,34673.0
2018-10-31 11:40:00,71.58,71.61,71.27,71.3,27459.0,57.1497,57.1736,56.9022,56.9261,27459.0
2018-10-31 11:45:00,71.28,71.41,71.21,71.28,29723.0,56.9102,57.014,56.8543,56.9102,29723.0
2018-10-31 11:50:00,71.28,71.43,71.22,71.32,23436.0,56.9102,57.0299,56.8623,56.9421,23436.0
2018-10-31 11:55:00,71.33,71.39,71.22,71.36,30240.0,56.9501,56.998,56.8623,56.974,30240.0
2018-10-31 12:00:00,71.36,71.41,71.07,71.12,78281.0,56.974,57.014,56.7425,56.7824,78281.0
2018-10-31 12:05:00,71.13,71.16,71.0,71.12,43000.0,56.7904,56.8144,56.6866,56.7824,43000.0
2018-10-31 12:10:00,71.13,71.18,71.07,71.13,34023.0,56.7904,56.8303,56.7425,56.7904,34023.0
2018-10-31 12:15:00,71.14,71.23,71.04,71.21,36288.0,56.7984,56.8702,56.7185,56.8543,36288.0
2018-10-31 12:20:00,71.22,71.28,71.14,71.23,50923.0,56.8623,56.9102,56.7984,56.8702,50923.0
2018-10-31 12:25:00,71.23,71.31,71.04,71.06,25515.0,56.8702,56.9341,56.7185,56.7345,25515.0
2018-10-31 12:30:00,71.05,71.15,71.04,71.07,27792.0,56.7265,56.8064,56.7185,56.7425,27792.0
2018-10-31 12:35:00,71.08,71.18,71.06,71.15,23053.0,56.7505,56.8303,56.7345,56.8064,23053.0
2018-10-31 12:40:00,71.16,71.16,70.97,71.04,40763.0,56.8144,56.8144,56.6627,56.7185,40763.0
2018-10-31 12:45:00,71.06,71.22,71.0,71.11,29303.0,56.7345,56.8623,56.6866,56.7744,29303.0
2018-10-31 12:50:00,71.09,71.1,70.92,70.98,31904.0,56.7585,56.7665,56.6227,56.6706,31904.0
2018-10-31 12:55:00,70.98,71.08,70.88,70.88,32625.0,56.6706,56.7505,56.5908,56.5908,32625.0
2018-10-31 13:00:00,70.89,70.94,70.76,70.78,28785.0,56.5988,56.6387,56.495,56.511,28785.0
2018-10-31 13:05:00,70.79,70.91,70.79,70.89,32859.0,56.5189,56.6148,56.5189,56.5988,32859.0
2018-10-31 13:10:00,70.9,71.07,70.9,70.97,30354.0,56.6068,56.7425,56.6068,56.6627,30354.0
2018-10-31 13:15:00,70.96,70.97,70.88,70.95,18676.0,56.6547,56.6627,56.5908,56.6467,18676.0
2018-10-31 13:20:00,70.95,70.98,70.81,70.92,32702.0,56.6467,56.6706,56.5349,56.6227,32702.0
2018-10-31 13:25:00,70.92,70.98,70.88,70.93,22531.0,56.6227,56.6706,56.5908,56.6307,22531.0
2018-10-31 13:30:00,70.92,70.95,70.79,70.85,19764.0,56.6227,56.6467,56.5189,56.5669,19764.0
2018-10-31 13:35:00,70.85,70.92,70.81,70.83,27587.0,56.5669,56.6227,56.5349,56.5509,27587.0
2018-10-31 13:40:00,70.83,71.03,70.78,71.03,33976.0,56.5509,56.7106,56.511,56.7106,33976.0
2018-10-31 13:45:00,71.02,71.04,70.71,70.74,40973.0,56.7026,56.7185,56.4551,56.479,40973.0
2018-10-31 13:50:00,70.74,70.84,70.7,70.8,49223.0,56.479,56.5589,56.4471,56.5269,49223.0
2018-10-31 13:55:00,70.8,70.81,70.69,70.72,38655.0,56.5269,56.5349,56.4391,56.4631,38655.0
2018-10-31 14:00:00,70.73,70.77,70.62,70.72,33776.0,56.471,56.503,56.3832,56.4631,33776.0
2018-10-31 14:05:00,70.73,70.76,70.64,70.71,39099.0,56.471,56.495,56.3992,56.4551,39099.0
2018-10-31 14:10:00,70.72,70.83,70.71,70.81,39195.0,56.4631,56.5509,56.4551,56.5349,39195.0
2018-10-31 14:15:00,70.8,70.99,70.74,70.74,49507.0,56.5269,56.6786,56.479,56.479,49507.0
2018-10-31 14:20:00,70.73,70.74,70.61,70.63,37104.0,56.471,56.479,56.3752,56.3912,37104.0
2018-10-31 14:25:00,70.62,70.63,70.43,70.51,63710.0,56.3832,56.3912,56.2315,56.2954,63710.0
2018-10-31 14:30:00,70.52,70.55,70.43,70.43,51970.0,56.3034,56.3273,56.2315,56.2315,51970.0
2018-10-31 14:35:00,70.42,70.44,70.33,70.39,33495.0,56.2235,56.2395,56.1517,56.1996,33495.0
2018-10-31 14:40:00,70.4,70.5,70.38,70.41,64188.0,56.2076,56.2874,56.1916,56.2156,64188.0
2018-10-31 14:45:00,70.42,70.43,70.17,70.17,83736.0,56.2235,56.2315,56.0239,56.0239,83736.0
2018-10-31 14:50:00,70.17,70.34,70.15,70.29,81967.0,56.0239,56.1597,56.008,56.1197,81967.0
2018-10-31 14:55:00,70.29,70.34,70.24,70.32,49664.0,56.1197,56.1597,56.0798,56.1437,49664.0
2018-10-31 15:00:00,70.32,70.54,70.31,70.48,52272.0,56.1437,56.3193,56.1357,56.2714,52272.0
2018-10-31 15:05:00,70.47,70.55,70.34,70.34,41156.0,56.2635,56.3273,56.1597,56.1597,41156.0
2018-10-31 15:10:00,70.34,70.42,70.27,70.34,55208.0,56.1597,56.2235,56.1038,56.1597,55208.0
2018-10-31 15:15:00,70.34,70.5,70.25,70.46,61780.0,56.1597,56.2874,56.0878,56.2555,61780.0
2018-10-31 15:20:00,70.45,70.49,70.22,70.33,79378.0,56.2475,56.2794,56.0639,56.1517,79378.0
2018-10-31 15:25:00,70.33,70.34,70.15,70.23,88340.0,56.1517,56.1597,56.008,56.0718,88340.0
2018-10-31 15:30:00,70.23,70.29,70.1,70.17,135466.0,56.0718,56.1197,55.968,56.0239,135466.0
2018-10-31 15:35:00,70.18,70.23,70.02,70.03,136678.0,56.0319,56.0718,55.9042,55.9122,136678.0
2018-10-31 15:40:00,70.04,70.17,69.94,70.0,159757.0,55.9201,56.0239,55.8403,55.8882,159757.0
2018-10-31 15:45:00,70.0,70.12,69.79,69.82,176678.0,55.8882,55.984,55.7205,55.7445,176678.0
2018-10-31 15:50:00,69.82,69.91,69.8,69.86,149219.0,55.7445,55.8164,55.7285,55.7764,149219.0
2018-10-31 15:55:00,69.86,69.92,69.75,69.9,357397.0,55.7764,55.8243,55.6886,55.8084,357397.0
2018-11-01 09:30:00,70.2,70.39,69.77,70.09,139103.0,56.0479,56.1996,55.7046,55.9601,139103.0
2018-11-01 09:35:00,70.11,70.47,70.1,70.33,78952.0,55.976,56.2635,55.968,56.1517,78952.0
2018-11-01 09:40:00,70.34,70.39,70.07,70.39,92293.0,56.1597,56.1996,55.9441,56.1996,92293.0
2018-11-01 09:45:00,70.37,70.45,70.05,70.2,64414.0,56.1836,56.2475,55.9281,56.0479,64414.0
2018-11-01 09:50:00,70.21,70.52,70.17,70.52,58025.0,56.0559,56.3034,56.0239,56.3034,58025.0
2018-11-01 09:55:00,70.52,70.65,70.4,70.55,50259.0,56.3034,56.4072,56.2076,56.3273,50259.0
2018-11-01 10:00:00,70.51,70.52,70.2,70.26,52467.0,56.2954,56.3034,56.0479,56.0958,52467.0
2018-11-01 10:05:00,70.27,70.3,69.99,70.22,59696.0,56.1038,56.1277,55.8802,56.0639,59696.0
2018-11-01 10:10:00,70.24,70.48,70.24,70.36,71182.0,56.0798,56.2714,56.0798,56.1756,71182.0
2018-11-01 10:15:00,70.35,70.58,70.33,70.46,92275.0,56.1677,56.3513,56.1517,56.2555,92275.0
2018-11-01 10:20:00,70.46,70.57,70.2,70.3,71788.0,56.2555,56.3433,56.0479,56.1277,71788.0
2018-11-01 10:25:00,70.34,70.5,70.29,70.5,41715.0,56.1597,56.2874,56.1197,56.2874,41715.0
2018-11-01 10:30:00,70.5,70.67,70.41,70.62,50401.0,56.2874,56.4231,56.2156,56.3832,50401.0
2018-11-01 10:35:00,70.63,70.84,70.58,70.75,70696.0,56.3912,56.5589,56.3513,56.487,70696.0
2018-11-01 10:40:00,70.74,70.84,70.66,70.82,52260.0,56.479,56.5589,56.4152,56.5429,52260.0
2018-11-01 10:45:00,70.81,70.9,70.77,70.78,36098.0,56.5349,56.6068,56.503,56.511,36098.0
2018-11-01 10:50:00,70.79,70.96,70.78,70.79,49971.0,56.5189,56.6547,56.511,56.5189,49971.0
2018-11-01 10:55:00,70.79,70.8,70.58,70.69,42871.0,56.5189,56.5269,56.3513,56.4391,42871.0
2018-11-01 11:00:00,70.69,70.73,70.42,70.42,56329.0,56.4391,56.471,56.2235,56.2235,56329.0
2018-11-01 11:05:00,70.44,70.51,70.33,70.43,52277.0,56.2395,56.2954,56.1517,56.2315,52277.0
2018-11-01 11:10:00,70.44,70.51,70.29,70.42,69900.0,56.2395,56.2954,56.1197,56.2235,69900.0
2018-11-01 11:15:00,70.42,70.42,70.19,70.24,37938.0,56.2235,56.2235,56.0399,56.0798,37938.0
2018-11-01 11:20:00,70.25,70.36,70.11,70.21,80253.0,56.0878,56.1756,55.976,56.0559,80253.0
2018-11-01 11:25:00,70.22,70.24,69.83,69.87,70544.0,56.0639,56.0798,55.7525,55.7844,70544.0
2018-11-01 11:30:00,69.86,69.87,69.63,69.7,126281.0,55.7764,55.7844,55.5928,55.6487,126281.0
2018-11-01 11:35:00,69.69,69.94,69.68,69.73,220963.0,55.6407,55.8403,55.6327,55.6726,220963.0
2018-11-01 11:40:00,69.71,69.77,69.32,69.41,141773.0,55.6567,55.7046,55.3453,55.4172,141773.0
2018-11-01 11:45:00,69.41,69.41,68.91,68.94,200177.0,55.4172,55.4172,55.0179,55.0419,200177.0
2018-11-01 11:50:00,68.94,69.0,68.68,68.95,93656.0,55.0419,55.0898,54.8343,55.0499,93656.0
2018-11-01 11:55:00,68.97,69.02,68.59,68.59,78900.0,55.0659,55.1058,54.7625,54.7625,78900.0
2018-11-01 12:00:00,68.58,68.79,68.49,68.74,81070.0,54.7545,54.9221,54.6826,54.8822,81070.0
2018-11-01 12:05:00,68.74,69.11,68.74,69.09,63593.0,54.8822,55.1776,54.8822,55.1617,63593.0
2018-11-01 12:10:00,69.09,69.15,68.97,69.07,54195.0,55.1617,55.2096,55.0659,55.1457,54195.0
2018-11-01 12:15:00,69.06,69.33,69.06,69.29,90915.0,55.1377,55.3533,55.1377,55.3213,90915.0
2018-11-01 12:20:00,69.29,69.42,69.27,69.28,135020.0,55.3213,55.4251,55.3054,55.3134,135020.0
2018-11-01 12:25:00,69.27,69.27,69.09,69.2,64126.0,55.3054,55.3054,55.1617,55.2495,64126.0
2018-11-01 12:30:00,69.19,69.21,69.04,69.05,50592.0,55.2415,55.2575,55.1217,55.1297,50592.0
2018-11-01 12:35:00,69.04,69.04,68.85,68.91,69039.0,55.1217,55.1217,54.97,55.0179,69039.0
2018-11-01 12:40:00,68.9,69.02,68.85,68.97,72974.0,55.01,55.1058,54.97,55.0659,72974.0
2018-11-01 12:45:00,68.97,68.99,68.79,68.97,64311.0,55.0659,55.0818,54.9221,55.0659,64311.0
2018-11-01 12:50:00,68.96,69.02,68.93,69.0,66891.0,55.0579,55.1058,55.0339,55.0898,66891.0
2018-11-01 12:55:00,69.0,69.1,68.87,69.1,312973.0,55.0898,55.1696,54.986,55.1696,312973.0
2018-11-01 13:00:00,69.08,69.1,68.84,68.87,178722.0,55.1537,55.1696,54.9621,54.986,178722.0
2018-11-01 13:05:00,68.86,68.87,68.77,68.81,40058.0,54.978,54.986,54.9062,54.9381,40058.0
2018-11-01 13:10:00,68.82,68.99,68.79,68.95,40806.0,54.9461,55.0818,54.9221,55.0499,40806.0
2018-11-01 13:15:00,68.94,69.0,68.82,68.92,50263.0,55.0419,55.0898,54.9461,55.0259,50263.0
2018-11-01 13:20:00,68.93,69.01,68.9,68.95,45808.0,55.0339,55.0978,55.01,55.0499,45808.0
2018-11-01 13:25:00,68.96,69.14,68.94,69.12,70980.0,55.0579,55.2016,55.0419,55.1856,70980.0
2018-11-01 13:30:00,69.12,69.17,68.92,69.07,37069.0,55.1856,55.2255,55.0259,55.1457,37069.0
2018-11-01 13:35:00,69.07,69.08,68.93,69.08,33638.0,55.1457,55.1537,55.0339,55.1537,33638.0
2018-11-01 13:40:00,69.07,69.08,68.95,68.97,40857.0,55.1457,55.1537,55.0499,55.0659,40857.0
2018-11-01 13:45:00,68.95,68.95,68.71,68.78,52229.0,55.0499,55.0499,54.8583,54.9142,52229.0
2018-11-01 13:50:00,68.78,69.03,68.75,68.98,40540.0,54.9142,55.1138,54.8902,55.0738,40540.0
2018-11-01 13:55:00,68.98,69.03,68.93,68.95,34358.0,55.0738,55.1138,55.0339,55.0499,34358.0
2018-11-01 14:00:00,68.95,69.16,68.91,69.14,50680.0,55.0499,55.2176,55.0179,55.2016,50680.0
2018-11-01 14:05:00,69.14,69.14,68.87,68.89,64539.0,55.2016,55.2016,54.986,55.002,64539.0
2018-11-01 14:10:00,68.89,68.95,68.88,68.91,69978.0,55.002,55.0499,54.994,55.0179,69978.0
2018-11-01 14:15:00,68.9,69.01,68.85,68.95,69840.0,55.01,55.0978,54.97,55.0499,69840.0
2018-11-01 14:20:00,68.95,69.0,68.9,68.97,30378.0,55.0499,55.0898,55.01,55.0659,30378.0
2018-11-01 14:25:00,68.96,69.05,68.92,69.03,36198.0,55.0579,55.1297,55.0259,55.1138,36198.0
2018-11-01 14:30:00,69.03,69.05,68.81,68.84,38592.0,55.1138,55.1297,54.9381,54.9621,38592.0
2018-11-01 14:35:00,68.84,68.89,68.76,68.79,32983.0,54.9621,55.002,54.8982,54.9221,32983.0
2018-11-01 14:40:00,68.78,68.95,68.77,68.9,34400.0,54.9142,55.0499,54.9062,55.01,34400.0
2018-11-01 14:45:00,68.91,68.95,68.76,68.85,38482.0,55.0179,55.0499,54.8982,54.97,38482.0
2018-11-01 14:50:00,68.85,68.85,68.76,68.79,34853.0,54.97,54.97,54.8982,54.9221,34853.0
2018-11-01 14:55:00,68.79,68.84,68.74,68.77,38757.0,54.9221,54.9621,54.8822,54.9062,38757.0
2018-11-01 15:00:00,68.76,68.79,68.66,68.73,52645.0,54.8982,54.9221,54.8183,54.8742,52645.0
2018-11-01 15:05:00,68.73,68.75,68.67,68.73,52535.0,54.8742,54.8902,54.8263,54.8742,52535.0
2018-11-01 15:10:00,68.73,68.78,68.66,68.78,47516.0,54.8742,54.9142,54.8183,54.9142,47516.0
2018-11-01 15:15:00,68.78,68.86,68.71,68.83,43901.0,54.9142,54.978,54.8583,54.9541,43901.0
2018-11-01 15:20:00,68.82,68.93,68.78,68.86,59313.0,54.9461,55.0339,54.9142,54.978,59313.0
2018-11-01 15:25:00,68.87,68.99,68.87,68.98,66470.0,54.986,55.0818,54.986,55.0738,66470.0
2018-11-01 15:30:00,68.98,69.07,68.86,68.88,102834.0,55.0738,55.1457,54.978,54.994,102834.0
2018-11-01 15:35:00,68.88,69.22,68.87,69.19,129284.0,54.994,55.2655,54.986,55.2415,129284.0
2018-11-01 15:40:00,69.2,69.38,69.08,69.37,116974.0,55.2495,55.3932,55.1537,55.3852,116974.0
2018-11-01 15:45:00,69.38,69.42,69.23,69.39,174853.0,55.3932,55.4251,55.2734,55.4012,174853.0
2018-11-01 15:50:00,69.38,69.49,69.32,69.43,173429.0,55.3932,55.481,55.3453,55.4331,173429.0
2018-11-01 15:55:00,69.43,69.63,69.4,69.58,431682.0,55.4331,55.5928,55.4092,55.5529,431682.0
2018-11-02 09:30:00,69.69,70.19,69.69,70.07,110519.0,55.6407,56.0399,55.6407,55.9441,110519.0
2018-11-02 09:35:00,70.04,70.25,69.73,69.91,74080.0,55.9201,56.0878,55.6726,55.8164,74080.0
2018-11-02 09:40:00,69.94,70.19,69.9,69.94,41521.0,55.8403,56.0399,55.8084,55.8403,41521.0
2018-11-02 09:45:00,69.97,70.03,69.49,69.54,56613.0,55.8643,55.9122,55.481,55.5209,56613.0
2018-11-02 09:50:00,69.54,69.75,69.52,69.72,42502.0,55.5209,55.6886,55.505,55.6647,42502.0
2018-11-02 09:55:00,69.73,69.85,69.63,69.7,66586.0,55.6726,55.7684,55.5928,55.6487,66586.0
2018-11-02 10:00:00,69.67,69.76,69.45,69.71,42881.0,55.6247,55.6966,55.4491,55.6567,42881.0
2018-11-02 10:05:00,69.7,69.78,69.64,69.71,73805.0,55.6487,55.7126,55.6008,55.6567,73805.0
2018-11-02 10:10:00,69.71,69.92,69.65,69.92,32712.0,55.6567,55.8243,55.6088,55.8243,32712.0
2018-11-02 10:15:00,69.9,70.24,69.88,70.07,44344.0,55.8084,56.0798,55.7924,55.9441,44344.0
2018-11-02 10:20:00,70.09,70.09,69.8,69.83,45371.0,55.9601,55.9601,55.7285,55.7525,45371.0
2018-11-02 10:25:00,69.84,69.89,69.45,69.45,27325.0,55.7605,55.8004,55.4491,55.4491,27325.0
2018-11-02 10:30:00,69.45,69.55,69.39,69.44,40648.0,55.4491,55.5289,55.4012,55.4411,40648.0
2018-11-02 10:35:00,69.43,69.46,69.12,69.15,35646.0,55.4331,55.4571,55.1856,55.2096,35646.0
2018-11-02 10:40:00,69.1,69.13,68.82,68.85,63949.0,55.1696,55.1936,54.9461,54.97,63949.0
2018-11-02 10:45:00,68.87,68.99,68.79,68.79,50083.0,54.986,55.0818,54.9221,54.9221,50083.0
2018-11-02 10:50:00,68.79,68.97,68.68,68.74,44589.0,54.9221,55.0659,54.8343,54.8822,44589.0
2018-11-02 10:55:00,68.71,68.91,68.62,68.87,85837.0,54.8583,55.0179,54.7864,54.986,85837.0
2018-11-02 11:00:00,68.88,68.9,68.55,68.6,52951.0,54.994,55.01,54.7305,54.7704,52951.0
2018-11-02 11:05:00,68.62,68.63,68.17,68.46,73867.0,54.7864,54.7944,54.4271,54.6587,73867.0
2018-11-02 11:10:00,68.43,68.68,68.37,68.56,66376.0,54.6347,54.8343,54.5868,54.7385,66376.0
2018-11-02 11:15:00,68.53,68.59,68.42,68.53,28284.0,54.7146,54.7625,54.6267,54.7146,28284.0
2018-11-02 11:20:00,68.53,68.63,68.39,68.59,31924.0,54.7146,54.7944,54.6028,54.7625,31924.0
2018-11-02 11:25:00,68.59,68.71,68.48,68.69,44478.0,54.7625,54.8583,54.6746,54.8423,44478.0
2018-11-02 11:30:00,68.67,68.84,68.6,68.75,52453.0,54.8263,54.9621,54.7704,54.8902,52453.0
2018-11-02 11:35:00,68.75,68.84,68.63,68.71,37295.0,54.8902,54.9621,54.7944,54.8583,37295.0
2018-11-02 11:40:00,68.7,68.77,68.39,68.47,41479.0,54.8503,54.9062,54.6028,54.6667,41479.0
2018-11-02 11:45:00,68.45,68.45,68.29,68.31,39048.0,54.6507,54.6507,54.5229,54.5389,39048.0
2018-11-02 11:50:00,68.32,68.39,68.09,68.11,50691.0,54.5469,54.6028,54.3633,54.3792,50691.0
2018-11-02 11:55:00,68.1,68.39,68.07,68.39,65441.0,54.3712,54.6028,54.3473,54.6028,65441.0
2018-11-02 12:00:00,68.4,68.57,68.34,68.39,54942.0,54.6108,54.7465,54.5629,54.6028,54942.0
2018-11-02 12:05:00,68.4,68.56,68.26,68.3,38345.0,54.6108,54.7385,54.499,54.5309,38345.0
2018-11-02 12:10:00,68.29,68.43,68.22,68.36,38087.0,54.5229,54.6347,54.4671,54.5788,38087.0
2018-11-02 12:15:00,68.36,68.42,68.26,68.29,40655.0,54.5788,54.6267,54.499,54.5229,40655.0
2018-11-02 12:20:00,68.28,68.29,68.07,68.08,48649.0,54.515,54.5229,54.3473,54.3553,48649.0
2018-11-02 12:25:00,68.07,68.3,68.07,68.28,30360.0,54.3473,54.5309,54.3473,54.515,30360.0
2018-11-02 12:30:00,68.26,68.37,68.12,68.16,38414.0,54.499,54.5868,54.3872,54.4191,38414.0
2018-11-02 12:35:00,68.16,68.32,68.04,68.06,25137.0,54.4191,54.5469,54.3233,54.3393,25137.0
2018-11-02 12:40:00,68.07,68.14,68.01,68.03,36946.0,54.3473,54.4032,54.2994,54.3154,36946.0
2018-11-02 12:45:00,68.03,68.03,67.91,67.98,35180.0,54.3154,54.3154,54.2195,54.2754,35180.0
2018-11-02 12:50:00,67.99,67.99,67.79,67.8,55080.0,54.2834,54.2834,54.1237,54.1317,55080.0
2018-11-02 12:55:00,67.79,67.8,67.66,67.76,48356.0,54.1237,54.1317,54.0199,54.0998,48356.0
2018-11-02 13:00:00,67.76,67.76,67.63,67.64,31792.0,54.0998,54.0998,53.996,54.004,31792.0
2018-11-02 13:05:00,67.63,67.78,67.54,67.78,52344.0,53.996,54.1158,53.9241,54.1158,52344.0
2018-11-02 13:10:00,67.77,67.99,67.72,67.96,34015.0,54.1078,54.2834,54.0679,54.2595,34015.0
2018-11-02 13:15:00,67.96,68.05,67.91,68.03,41214.0,54.2595,54.3313,54.2195,54.3154,41214.0
2018-11-02 13:20:00,68.02,68.06,67.94,68.03,26066.0,54.3074,54.3393,54.2435,54.3154,26066.0
2018-11-02 13:25:00,68.03,68.06,67.95,68.02,24950.0,54.3154,54.3393,54.2515,54.3074,24950.0
2018-11-02 13:30:00,68.01,68.12,67.98,68.09,21008.0,54.2994,54.3872,54.2754,54.3633,21008.0
2018-11-02 13:35:00,68.1,68.1,67.96,68.03,16021.0,54.3712,54.3712,54.2595,54.3154,16021.0
2018-11-02 13:40:00,68.03,68.14,67.96,68.12,26187.0,54.3154,54.4032,54.2595,54.3872,26187.0
2018-11-02 13:45:00,68.11,68.14,68.01,68.02,21916.0,54.3792,54.4032,54.2994,54.3074,21916.0
2018-11-02 13:50:00,68.03,68.05,67.9,67.92,33225.0,54.3154,54.3313,54.2116,54.2275,33225.0
2018-11-02 13:55:00,67.92,67.97,67.86,67.89,31908.0,54.2275,54.2675,54.1796,54.2036,31908.0
2018-11-02 14:00:00,67.89,67.9,67.76,67.78,40840.0,54.2036,54.2116,54.0998,54.1158,40840.0
2018-11-02 14:05:00,67.78,67.79,67.66,67.7,37772.0,54.1158,54.1237,54.0199,54.0519,37772.0
2018-11-02 14:10:00,67.7,67.7,67.58,67.61,23262.0,54.0519,54.0519,53.9561,53.98,23262.0
2018-11-02 14:15:00,67.59,67.75,67.59,67.7,37456.0,53.9641,54.0918,53.9641,54.0519,37456.0
2018-11-02 14:20:00,67.7,67.7,67.39,67.42,49907.0,54.0519,54.0519,53.8044,53.8283,49907.0
2018-11-02 14:25:00,67.42,68.16,67.37,68.14,84468.0,53.8283,54.4191,53.7884,54.4032,84468.0
2018-11-02 14:30:00,68.16,68.32,67.96,68.22,127523.0,54.4191,54.5469,54.2595,54.4671,127523.0
2018-11-02 14:35:00,68.23,68.24,67.95,67.98,38520.0,54.475,54.483,54.2515,54.2754,38520.0
2018-11-02 14:40:00,67.97,68.08,67.92,67.99,79082.0,54.2675,54.3553,54.2275,54.2834,79082.0
2018-11-02 14:45:00,67.99,68.0,67.89,67.89,50940.0,54.2834,54.2914,54.2036,54.2036,50940.0
2018-11-02 14:50:00,67.9,68.04,67.86,68.04,42826.0,54.2116,54.3233,54.1796,54.3233,42826.0
2018-11-02 14:55:00,68.04,68.13,68.0,68.1,41579.0,54.3233,54.3952,54.2914,54.3712,41579.0
2018-11-02 15:00:00,68.11,68.2,67.91,67.97,39558.0,54.3792,54.4511,54.2195,54.2675,39558.0
2018-11-02 15:05:00,67.97,67.99,67.79,67.84,72341.0,54.2675,54.2834,54.1237,54.1637,72341.0
2018-11-02 15:10:00,67.84,68.08,67.79,67.94,73014.0,54.1637,54.3553,54.1237,54.2435,73014.0
2018-11-02 15:15:00,67.96,68.01,67.81,67.89,36650.0,54.2595,54.2994,54.1397,54.2036,36650.0
2018-11-02 15:20:00,67.92,68.08,67.88,68.08,41805.0,54.2275,54.3553,54.1956,54.3553,41805.0
2018-11-02 15:25:00,68.08,68.12,67.79,67.83,60181.0,54.3553,54.3872,54.1237,54.1557,60181.0
2018-11-02 15:30:00,67.81,67.92,67.74,67.86,47970.0,54.1397,54.2275,54.0838,54.1796,47970.0
2018-11-02 15:35:00,67.86,67.98,67.72,67.97,55704.0,54.1796,54.2754,54.0679,54.2675,55704.0
2018-11-02 15:40:00,67.98,68.06,67.93,67.97,53941.0,54.2754,54.3393,54.2355,54.2675,53941.0
2018-11-02 15:45:00,67.96,67.98,67.77,67.86,78374.0,54.2595,54.2754,54.1078,54.1796,78374.0
2018-11-02 15:50:00,67.87,67.95,67.82,67.83,141173.0,54.1876,54.2515,54.1477,54.1557,141173.0
2018-11-02 15:55:00,67.82,67.88,67.64,67.82,311887.0,54.1477,54.1956,54.004,54.1477,311887.0
2018-11-05 09:30:00,68.69,69.5,68.56,69.02,221024.0,54.8423,55.489,54.7385,55.1058,221024.0
2018-11-05 09:35:00,69.05,69.28,68.99,69.26,91179.0,55.1297,55.3134,55.0818,55.2974,91179.0
2018-11-05 09:40:00,69.28,69.43,69.16,69.37,95336.0,55.3134,55.4331,55.2176,55.3852,95336.0
2018-11-05 09:45:00,69.37,69.41,69.16,69.2,76864.0,55.3852,55.4172,55.2176,55.2495,76864.0
2018-11-05 09:50:00,69.22,69.35,69.07,69.19,69408.0,55.2655,55.3692,55.1457,55.2415,69408.0
2018-11-05 09:55:00,69.12,69.24,68.99,69.13,60118.0,55.1856,55.2814,55.0818,55.1936,60118.0
2018-11-05 10:00:00,69.14,69.14,68.93,69.05,73772.0,55.2016,55.2016,55.0339,55.1297,73772.0
2018-11-05 10:05:00,69.04,69.06,68.7,68.71,86608.0,55.1217,55.1377,54.8503,54.8583,86608.0
2018-11-05 10:10:00,68.73,68.79,68.56,68.73,62034.0,54.8742,54.9221,54.7385,54.8742,62034.0
2018-11-05 10:15:00,68.72,68.91,68.64,68.91,43812.0,54.8663,55.0179,54.8024,55.0179,43812.0
2018-11-05 10:20:00,68.9,68.9,68.6,68.69,60114.0,55.01,55.01,54.7704,54.8423,60114.0
2018-11-05 10:25:00,68.71,68.84,68.56,68.74,74859.0,54.8583,54.9621,54.7385,54.8822,74859.0
2018-11-05 10:30:00,68.75,68.97,68.72,68.94,52302.0,54.8902,55.0659,54.8663,55.0419,52302.0
2018-11-05 10:35:00,68.92,69.03,68.84,68.84,29865.0,55.0259,55.1138,54.9621,54.9621,29865.0
2018-11-05 10:40:00,68.84,68.94,68.81,68.83,21183.0,54.9621,55.0419,54.9381,54.9541,21183.0
2018-11-05 10:45:00,68.82,68.95,68.8,68.83,14642.0,54.9461,55.0499,54.9301,54.9541,14642.0
2018-11-05 10:50:00,68.84,68.88,68.73,68.82,22192.0,54.9621,54.994,54.8742,54.9461,22192.0
2018-11-05 10:55:00,68.83,68.99,68.82,68.93,21446.0,54.9541,55.0818,54.9461,55.0339,21446.0
2018-11-05 11:00:00,68.9,68.98,68.88,68.95,27686.0,55.01,55.0738,54.994,55.0499,27686.0
2018-11-05 11:05:00,68.97,69.08,68.97,69.04,39422.0,55.0659,55.1537,55.0659,55.1217,39422.0
2018-11-05 11:10:00,69.05,69.07,68.81,68.87,30943.0,55.1297,55.1457,54.9381,54.986,30943.0
2018-11-05 11:15:00,68.9,68.98,68.84,68.94,23518.0,55.01,55.0738,54.9621,55.0419,23518.0
2018-11-05 11:20:00,68.97,69.06,68.87,68.89,27889.0,55.0659,55.1377,54.986,55.002,27889.0
2018-11-05 11:25:00,68.9,68.93,68.66,68.76,40464.0,55.01,55.0339,54.8183,54.8982,40464.0
2018-11-05 11:30:00,68.75,68.81,68.71,68.77,31355.0,54.8902,54.9381,54.8583,54.9062,31355.0
2018-11-05 11:35:00,68.76,68.94,68.76,68.86,46924.0,54.8982,55.0419,54.8982,54.978,46924.0
2018-11-05 11:40:00,68.87,68.95,68.8,68.8,23762.0,54.986,55.0499,54.9301,54.9301,23762.0
2018-11-05 11:45:00,68.79,68.98,68.77,68.92,37147.0,54.9221,55.0738,54.9062,55.0259,37147.0
2018-11-05 11:50:00,68.92,69.08,68.91,69.02,17756.0,55.0259,55.1537,55.0179,55.1058,17756.0
2018-11-05 11:55:00,69.02,69.03,68.8,68.86,41589.0,55.1058,55.1138,54.9301,54.978,41589.0
2018-11-05 12:00:00,68.86,68.88,68.78,68.79,13488.0,54.978,54.994,54.9142,54.9221,13488.0
2018-11-05 12:05:00,68.79,68.79,68.62,68.62,18578.0,54.9221,54.9221,54.7864,54.7864,18578.0
2018-11-05 12:10:00,68.61,68.63,68.53,68.56,19136.0,54.7784,54.7944,54.7146,54.7385,19136.0
2018-11-05 12:15:00,68.56,68.56,68.35,68.38,16782.0,54.7385,54.7385,54.5708,54.5948,16782.0
2018-11-05 12:20:00,68.38,68.52,68.36,68.5,37376.0,54.5948,54.7066,54.5788,54.6906,37376.0
2018-11-05 12:25:00,68.49,68.52,68.42,68.42,23205.0,54.6826,54.7066,54.6267,54.6267,23205.0
2018-11-05 12:30:00,68.42,68.51,68.4,68.51,13648.0,54.6267,54.6986,54.6108,54.6986,13648.0
2018-11-05 12:35:00,68.51,68.53,68.39,68.39,18437.0,54.6986,54.7146,54.6028,54.6028,18437.0
2018-11-05 12:40:00,68.39,68.39,68.31,68.35,21089.0,54.6028,54.6028,54.5389,54.5708,21089.0
2018-11-05 12:45:00,68.35,68.37,68.25,68.34,17802.0,54.5708,54.5868,54.491,54.5629,17802.0
2018-11-05 12:50:00,68.34,68.51,68.34,68.5,19831.0,54.5629,54.6986,54.5629,54.6906,19831.0
2018-11-05 12:55:00,68.5,68.59,68.48,68.56,29889.0,54.6906,54.7625,54.6746,54.7385,29889.0
2018-11-05 13:00:00,68.57,68.64,68.52,68.64,31348.0,54.7465,54.8024,54.7066,54.8024,31348.0
2018-11-05 13:05:00,68.65,68.69,68.57,68.67,46913.0,54.8104,54.8423,54.7465,54.8263,46913.0
2018-11-05 13:10:00,68.66,68.69,68.6,68.66,12605.0,54.8183,54.8423,54.7704,54.8183,12605.0
2018-11-05 13:15:00,68.66,68.76,68.65,68.71,19535.0,54.8183,54.8982,54.8104,54.8583,19535.0
2018-11-05 13:20:00,68.73,68.73,68.65,68.7,20482.0,54.8742,54.8742,54.8104,54.8503,20482.0
2018-11-05 13:25:00,68.71,68.8,68.7,68.75,11178.0,54.8583,54.9301,54.8503,54.8902,11178.0
2018-11-05 13:30:00,68.75,68.79,68.71,68.74,16654.0,54.8902,54.9221,54.8583,54.8822,16654.0
2018-11-05 13:35:00,68.74,68.82,68.71,68.82,18955.0,54.8822,54.9461,54.8583,54.9461,18955.0
2018-11-05 13:40:00,68.82,68.86,68.79,68.82,53341.0,54.9461,54.978,54.9221,54.9461,53341.0
2018-11-05 13:45:00,68.82,68.94,68.8,68.94,47473.0,54.9461,55.0419,54.9301,55.0419,47473.0
2018-11-05 13:50:00,68.93,68.96,68.89,68.95,24445.0,55.0339,55.0579,55.002,55.0499,24445.0
2018-11-05 13:55:00,68.95,69.13,68.95,69.06,58937.0,55.0499,55.1936,55.0499,55.1377,58937.0
2018-11-05 14:00:00,69.07,69.09,68.99,68.99,25927.0,55.1457,55.1617,55.0818,55.0818,25927.0
2018-11-05 14:05:00,69.0,69.03,68.94,69.03,21394.0,55.0898,55.1138,55.0419,55.1138,21394.0
2018-11-05 14:10:00,69.02,69.07,68.97,69.07,35906.0,55.1058,55.1457,55.0659,55.1457,35906.0
2018-11-05 14:15:00,69.06,69.11,69.01,69.07,32182.0,55.1377,55.1776,55.0978,55.1457,32182.0
2018-11-05 14:20:00,69.07,69.13,68.94,68.95,58196.0,55.1457,55.1936,55.0419,55.0499,58196.0
2018-11-05 14:25:00,68.95,69.07,68.94,68.98,88606.0,55.0499,55.1457,55.0419,55.0738,88606.0
2018-11-05 14:30:00,69.0,69.01,68.92,68.93,34955.0,55.0898,55.0978,55.0259,55.0339,34955.0
2018-11-05 14:35:00,68.91,69.02,68.89,69.01,45997.0,55.0179,55.1058,55.002,55.0978,45997.0
2018-11-05 14:40:00,69.01,69.19,69.0,69.18,18504.0,55.0978,55.2415,55.0898,55.2335,18504.0
2018-11-05 14:45:00,69.19,69.24,69.13,69.17,35369.0,55.2415,55.2814,55.1936,55.2255,35369.0
2018-11-05 14:50:00,69.18,69.26,69.17,69.23,23354.0,55.2335,55.2974,55.2255,55.2734,23354.0
2018-11-05 14:55:00,69.23,69.24,69.16,69.17,32987.0,55.2734,55.2814,55.2176,55.2255,32987.0
2018-11-05 15:00:00,69.19,69.21,69.12,69.18,58348.0,55.2415,55.2575,55.1856,55.2335,58348.0
2018-11-05 15:05:00,69.18,69.23,69.14,69.22,46013.0,55.2335,55.2734,55.2016,55.2655,46013.0
2018-11-05 15:10:00,69.21,69.29,69.21,69.25,30852.0,55.2575,55.3213,55.2575,55.2894,30852.0
2018-11-05 15:15:00,69.24,69.25,69.15,69.16,57139.0,55.2814,55.2894,55.2096,55.2176,57139.0
2018-11-05 15:20:00,69.16,69.17,68.99,69.0,41633.0,55.2176,55.2255,55.0818,55.0898,41633.0
2018-11-05 15:25:00,68.99,69.04,68.9,69.03,79520.0,55.0818,55.1217,55.01,55.1138,79520.0
2018-11-05 15:30:00,69.04,69.06,68.95,69.02,67485.0,55.1217,55.1377,55.0499,55.1058,67485.0
2018-11-05 15:35:00,69.02,69.08,68.98,69.03,67855.0,55.1058,55.1537,55.0738,55.1138,67855.0
2018-11-05 15:40:00,69.03,69.06,68.85,68.87,85274.0,55.1138,55.1377,54.97,54.986,85274.0
2018-11-05 15:45:00,68.86,68.87,68.7,68.83,117758.0,54.978,54.986,54.8503,54.9541,117758.0
2018-11-05 15:50:00,68.82,68.93,68.79,68.93,83525.0,54.9461,55.0339,54.9221,55.0339,83525.0
2018-11-05 15:55:00,68.93,69.1,68.93,69.02,234017.0,55.0339,55.1696,55.0339,55.1058,234017.0
2018-11-06 09:30:00,69.35,69.55,69.05,69.24,114793.0,55.3692,55.5289,55.1297,55.2814,114793.0
2018-11-06 09:35:00,69.26,69.33,68.88,68.95,98807.0,55.2974,55.3533,54.994,55.0499,98807.0
2018-11-06 09:40:00,68.94,69.14,68.85,69.14,126111.0,55.0419,55.2016,54.97,55.2016,126111.0
2018-11-06 09:45:00,69.14,69.31,69.05,69.1,86194.0,55.2016,55.3373,55.1297,55.1696,86194.0
2018-11-06 09:50:00,69.09,69.27,68.99,69.17,55437.0,55.1617,55.3054,55.0818,55.2255,55437.0
2018-11-06 09:55:00,69.17,69.4,69.17,69.34,44223.0,55.2255,55.4092,55.2255,55.3613,44223.0
2018-11-06 10:00:00,69.35,69.5,69.15,69.45,79723.0,55.3692,55.489,55.2096,55.4491,79723.0
2018-11-06 10:05:00,69.47,69.51,69.35,69.46,65616.0,55.4651,55.497,55.3692,55.4571,65616.0
2018-11-06 10:10:00,69.46,69.5,69.34,69.39,39983.0,55.4571,55.489,55.3613,55.4012,39983.0
2018-11-06 10:15:00,69.4,69.51,69.37,69.39,25774.0,55.4092,55.497,55.3852,55.4012,25774.0
2018-11-06 10:20:00,69.38,69.42,69.28,69.34,32955.0,55.3932,55.4251,55.3134,55.3613,32955.0
2018-11-06 10:25:00,69.36,69.42,69.13,69.16,72066.0,55.3772,55.4251,55.1936,55.2176,72066.0
2018-11-06 10:30:00,69.13,69.2,68.86,68.9,73083.0,55.1936,55.2495,54.978,55.01,73083.0
2018-11-06 10:35:00,68.91,68.94,68.75,68.76,101036.0,55.0179,55.0419,54.8902,54.8982,101036.0
2018-11-06 10:40:00,68.76,68.93,68.65,68.9,137772.0,54.8982,55.0339,54.8104,55.01,137772.0
2018-11-06 10:45:00,68.89,69.15,68.85,69.1,51453.0,55.002,55.2096,54.97,55.1696,51453.0
2018-11-06 10:50:00,69.08,69.29,69.06,69.28,34582.0,55.1537,55.3213,55.1377,55.3134,34582.0
2018-11-06 10:55:00,69.29,69.34,69.22,69.28,40372.0,55.3213,55.3613,55.2655,55.3134,40372.0
2018-11-06 11:00:00,69.29,69.35,69.18,69.28,49778.0,55.3213,55.3692,55.2335,55.3134,49778.0
2018-11-06 11:05:00,69.28,69.3,69.17,69.25,61996.0,55.3134,55.3293,55.2255,55.2894,61996.0
2018-11-06 11:10:00,69.24,69.53,69.16,69.51,52203.0,55.2814,55.513,55.2176,55.497,52203.0
2018-11-06 11:15:00,69.52,69.53,69.34,69.34,32721.0,55.505,55.513,55.3613,55.3613,32721.0
2018-11-06 11:20:00,69.33,69.33,68.91,68.93,130315.0,55.3533,55.3533,55.0179,55.0339,130315.0
2018-11-06 11:25:00,68.95,68.96,68.75,68.78,66857.0,55.0499,55.0579,54.8902,54.9142,66857.0
2018-11-06 11:30:00,68.79,68.81,68.5,68.55,107425.0,54.9221,54.9381,54.6906,54.7305,107425.0
2018-11-06 11:35:00,68.55,68.61,68.47,68.49,81827.0,54.7305,54.7784,54.6667,54.6826,81827.0
2018-11-06 11:40:00,68.48,68.56,68.41,68.51,55938.0,54.6746,54.7385,54.6187,54.6986,55938.0
2018-11-06 11:45:00,68.51,68.58,68.46,68.48,81233.0,54.6986,54.7545,54.6587,54.6746,81233.0
2018-11-06 11:50:00,68.47,68.47,68.25,68.31,41326.0,54.6667,54.6667,54.491,54.5389,41326.0
2018-11-06 11:55:00,68.31,68.46,68.29,68.37,37032.0,54.5389,54.6587,54.5229,54.5868,37032.0
2018-11-06 12:00:00,68.39,68.52,68.34,68.48,34383.0,54.6028,54.7066,54.5629,54.6746,34383.0
2018-11-06 12:05:00,68.48,68.52,68.39,68.48,27933.0,54.6746,54.7066,54.6028,54.6746,27933.0
2018-11-06 12:10:00,68.48,68.56,68.34,68.51,85004.0,54.6746,54.7385,54.5629,54.6986,85004.0
2018-11-06 12:15:00,68.51,68.52,68.36,68.41,311441.0,54.6986,54.7066,54.5788,54.6187,311441.0
2018-11-06 12:20:00,68.42,68.44,68.29,68.31,29553.0,54.6267,54.6427,54.5229,54.5389,29553.0
2018-11-06 12:25:00,68.32,68.4,68.28,68.4,34326.0,54.5469,54.6108,54.515,54.6108,34326.0
2018-11-06 12:30:00,68.41,68.59,68.38,68.59,45282.0,54.6187,54.7625,54.5948,54.7625,45282.0
2018-11-06 12:35:00,68.59,68.6,68.53,68.56,36411.0,54.7625,54.7704,54.7146,54.7385,36411.0
2018-11-06 12:40:00,68.56,68.63,68.55,68.58,49739.0,54.7385,54.7944,54.7305,54.7545,49739.0
2018-11-06 12:45:00,68.58,68.74,68.56,68.68,78900.0,54.7545,54.8822,54.7385,54.8343,78900.0
2018-11-06 12:50:00,68.69,68.73,68.62,68.69,27840.0,54.8423,54.8742,54.7864,54.8423,27840.0
2018-11-06 12:55:00,68.7,68.83,68.69,68.81,36457.0,54.8503,54.9541,54.8423,54.9381,36457.0
2018-11-06 13:00:00,68.81,68.95,68.79,68.95,45365.0,54.9381,55.0499,54.9221,55.0499,45365.0
2018-11-06 13:05:00,68.95,69.05,68.87,68.88,68222.0,55.0499,55.1297,54.986,54.994,68222.0
2018-11-06 13:10:00,68.88,68.97,68.84,68.96,36479.0,54.994,55.0659,54.9621,55.0579,36479.0
2018-11-06 13:15:00,68.97,69.15,68.97,69.15,32537.0,55.0659,55.2096,55.0659,55.2096,32537.0
2018-11-06 13:20:00,69.15,69.22,69.13,69.14,53159.0,55.2096,55.2655,55.1936,55.2016,53159.0
2018-11-06 13:25:00,69.14,69.24,69.13,69.2,20069.0,55.2016,55.2814,55.1936,55.2495,20069.0
2018-11-06 13:30:00,69.2,69.26,69.18,69.26,30103.0,55.2495,55.2974,55.2335,55.2974,30103.0
2018-11-06 13:35:00,69.26,69.26,69.11,69.19,40661.0,55.2974,55.2974,55.1776,55.2415,40661.0
2018-11-06 13:40:00,69.2,69.21,69.07,69.08,32115.0,55.2495,55.2575,55.1457,55.1537,32115.0
2018-11-06 13:45:00,69.08,69.15,69.08,69.15,17705.0,55.1537,55.2096,55.1537,55.2096,17705.0
2018-11-06 13:50:00,69.14,69.28,69.11,69.28,37169.0,55.2016,55.3134,55.1776,55.3134,37169.0
2018-11-06 13:55:00,69.28,69.35,69.27,69.33,38059.0,55.3134,55.3692,55.3054,55.3533,38059.0
2018-11-06 14:00:00,69.33,69.37,69.25,69.32,37858.0,55.3533,55.3852,55.2894,55.3453,37858.0
2018-11-06 14:05:00,69.31,69.4,69.3,69.38,32935.0,55.3373,55.4092,55.3293,55.3932,32935.0
2018-11-06 14:10:00,69.38,69.48,69.33,69.34,38878.0,55.3932,55.473,55.3533,55.3613,38878.0
2018-11-06 14:15:00,69.34,69.34,69.18,69.21,40940.0,55.3613,55.3613,55.2335,55.2575,40940.0
2018-11-06 14:20:00,69.2,69.27,69.15,69.22,31823.0,55.2495,55.3054,55.2096,55.2655,31823.0
2018-11-06 14:25:00,69.22,69.23,69.0,69.05,25310.0,55.2655,55.2734,55.0898,55.1297,25310.0
2018-11-06 14:30:00,69.06,69.19,69.01,69.19,61769.0,55.1377,55.2415,55.0978,55.2415,61769.0
2018-11-06 14:35:00,69.19,69.34,69.19,69.25,40822.0,55.2415,55.3613,55.2415,55.2894,40822.0
2018-11-06 14:40:00,69.26,69.3,69.2,69.23,27822.0,55.2974,55.3293,55.2495,55.2734,27822.0
2018-11-06 14:45:00,69.23,69.34,69.22,69.32,27863.0,55.2734,55.3613,55.2655,55.3453,27863.0
2018-11-06 14:50:00,69.33,69.38,69.29,69.29,23044.0,55.3533,55.3932,55.3213,55.3213,23044.0
2018-11-06 14:55:00,69.27,69.33,69.25,69.26,22307.0,55.3054,55.3533,55.2894,55.2974,22307.0
2018-11-06 15:00:00,69.26,69.33,69.2,69.3,28489.0,55.2974,55.3533,55.2495,55.3293,28489.0
2018-11-06 15:05:00,69.3,69.33,69.27,69.29,25851.0,55.3293,55.3533,55.3054,55.3213,25851.0
2018-11-06 15:10:00,69.29,69.36,69.25,69.26,23891.0,55.3213,55.3772,55.2894,55.2974,23891.0
2018-11-06 15:15:00,69.25,69.31,69.23,69.28,30889.0,55.2894,55.3373,55.2734,55.3134,30889.0
2018-11-06 15:20:00,69.28,69.34,69.23,69.29,34908.0,55.3134,55.3613,55.2734,55.3213,34908.0
2018-11-06 15:25:00,69.27,69.34,69.26,69.3,29311.0,55.3054,55.3613,55.2974,55.3293,29311.0
2018-11-06 15:30:00,69.3,69.32,69.19,69.19,56351.0,55.3293,55.3453,55.2415,55.2415,56351.0
2018-11-06 15:35:00,69.19,69.24,69.12,69.12,44965.0,55.2415,55.2814,55.1856,55.1856,44965.0
2018-11-06 15:40:00,69.12,69.13,69.08,69.12,63336.0,55.1856,55.1936,55.1537,55.1856,63336.0
2018-11-06 15:45:00,69.11,69.24,69.07,69.21,65699.0,55.1776,55.2814,55.1457,55.2575,65699.0
2018-11-06 15:50:00,69.21,69.36,69.18,69.36,116267.0,55.2575,55.3772,55.2335,55.3772,116267.0
2018-11-06 15:55:00,69.36,69.57,69.36,69.5,351818.0,55.3772,55.5449,55.3772,55.489,351818.0
2018-11-07 09:30:00,70.74,71.21,70.68,71.15,188212.0,56.479,56.8543,56.4311,56.8064,188212.0
2018-11-07 09:35:00,71.18,71.26,70.66,70.81,97808.0,56.8303,56.8942,56.4152,56.5349,97808.0
2018-11-07 09:40:00,70.76,70.78,70.38,70.56,67819.0,56.495,56.511,56.1916,56.3353,67819.0
2018-11-07 09:45:00,70.56,70.76,70.48,70.63,83932.0,56.3353,56.495,56.2714,56.3912,83932.0
2018-11-07 09:50:00,70.59,70.6,70.42,70.49,49659.0,56.3593,56.3673,56.2235,56.2794,49659.0
2018-11-07 09:55:00,70.5,70.77,70.47,70.66,49986.0,56.2874,56.503,56.2635,56.4152,49986.0
2018-11-07 10:00:00,70.68,70.85,70.55,70.6,50346.0,56.4311,56.5669,56.3273,56.3673,50346.0
2018-11-07 10:05:00,70.6,70.88,70.46,70.86,52015.0,56.3673,56.5908,56.2555,56.5748,52015.0
2018-11-07 10:10:00,70.86,71.1,70.86,71.06,57142.0,56.5748,56.7665,56.5748,56.7345,57142.0
2018-11-07 10:15:00,71.04,71.23,71.01,71.1,59565.0,56.7185,56.8702,56.6946,56.7665,59565.0
2018-11-07 10:20:00,71.09,71.1,70.88,70.99,40675.0,56.7585,56.7665,56.5908,56.6786,40675.0
2018-11-07 10:25:00,71.02,71.06,70.9,70.96,35532.0,56.7026,56.7345,56.6068,56.6547,35532.0
2018-11-07 10:30:00,70.93,70.99,70.74,70.91,54988.0,56.6307,56.6786,56.479,56.6148,54988.0
2018-11-07 10:35:00,70.91,71.06,70.88,71.0,36590.0,56.6148,56.7345,56.5908,56.6866,36590.0
2018-11-07 10:40:00,71.01,71.05,70.8,70.8,39425.0,56.6946,56.7265,56.5269,56.5269,39425.0
2018-11-07 10:45:00,70.78,70.88,70.46,70.49,40932.0,56.511,56.5908,56.2555,56.2794,40932.0
2018-11-07 10:50:00,70.49,70.52,70.32,70.32,35286.0,56.2794,56.3034,56.1437,56.1437,35286.0
2018-11-07 10:55:00,70.32,70.33,69.79,69.79,137748.0,56.1437,56.1517,55.7205,55.7205,137748.0
2018-11-07 11:00:00,69.81,70.06,69.74,70.05,166852.0,55.7365,55.9361,55.6806,55.9281,166852.0
2018-11-07 11:05:00,70.06,70.25,70.01,70.02,38528.0,55.9361,56.0878,55.8962,55.9042,38528.0
2018-11-07 11:10:00,70.03,70.1,69.94,70.07,25646.0,55.9122,55.968,55.8403,55.9441,25646.0
2018-11-07 11:15:00,70.06,70.14,69.98,70.1,24527.0,55.9361,56.0,55.8722,55.968,24527.0
2018-11-07 11:20:00,70.09,70.09,69.7,69.71,46253.0,55.9601,55.9601,55.6487,55.6567,46253.0
2018-11-07 11:25:00,69.71,69.97,69.69,69.92,32365.0,55.6567,55.8643,55.6407,55.8243,32365.0
2018-11-07 11:30:00,69.92,70.27,69.92,70.25,62419.0,55.8243,56.1038,55.8243,56.0878,62419.0
2018-11-07 11:35:00,70.26,70.36,70.25,70.31,108310.0,56.0958,56.1756,56.0878,56.1357,108310.0
2018-11-07 11:40:00,70.31,70.32,70.11,70.14,40315.0,56.1357,56.1437,55.976,56.0,40315.0
2018-11-07 11:45:00,70.14,70.25,70.02,70.05,25075.0,56.0,56.0878,55.9042,55.9281,25075.0
2018-11-07 11:50:00,70.08,70.15,70.05,70.15,26324.0,55.9521,56.008,55.9281,56.008,26324.0
2018-11-07 11:55:00,70.18,70.23,70.05,70.17,84148.0,56.0319,56.0718,55.9281,56.0239,84148.0
2018-11-07 12:00:00,70.18,70.27,70.14,70.2,20031.0,56.0319,56.1038,56.0,56.0479,20031.0
2018-11-07 12:05:00,70.21,70.31,70.07,70.07,19930.0,56.0559,56.1357,55.9441,55.9441,19930.0
2018-11-07 12:10:00,70.05,70.12,69.94,70.04,32503.0,55.9281,55.984,55.8403,55.9201,32503.0
2018-11-07 12:15:00,70.03,70.03,69.8,69.86,34349.0,55.9122,55.9122,55.7285,55.7764,34349.0
2018-11-07 12:20:00,69.87,69.93,69.81,69.92,16272.0,55.7844,55.8323,55.7365,55.8243,16272.0
2018-11-07 12:25:00,69.93,69.93,69.82,69.88,35463.0,55.8323,55.8323,55.7445,55.7924,35463.0
2018-11-07 12:30:00,69.89,70.07,69.88,70.06,24596.0,55.8004,55.9441,55.7924,55.9361,24596.0
2018-11-07 12:35:00,70.06,70.06,69.94,69.98,21158.0,55.9361,55.9361,55.8403,55.8722,21158.0
2018-11-07 12:40:00,69.97,70.01,69.85,69.88,25457.0,55.8643,55.8962,55.7684,55.7924,25457.0
2018-11-07 12:45:00,69.88,69.9,69.77,69.79,37597.0,55.7924,55.8084,55.7046,55.7205,37597.0
2018-11-07 12:50:00,69.8,69.9,69.79,69.84,31321.0,55.7285,55.8084,55.7205,55.7605,31321.0
2018-11-07 12:55:00,69.85,69.99,69.81,69.99,28137.0,55.7684,55.8802,55.7365,55.8802,28137.0
2018-11-07 13:00:00,69.98,70.03,69.9,69.91,38999.0,55.8722,55.9122,55.8084,55.8164,38999.0
2018-11-07 13:05:00,69.92,69.94,69.82,69.83,36366.0,55.8243,55.8403,55.7445,55.7525,36366.0
2018-11-07 13:10:00,69.83,69.89,69.82,69.85,22631.0,55.7525,55.8004,55.7445,55.7684,22631.0
2018-11-07 13:15:00,69.85,69.96,69.82,69.95,35390.0,55.7684,55.8563,55.7445,55.8483,35390.0
2018-11-07 13:20:00,69.95,69.96,69.88,69.94,35803.0,55.8483,55.8563,55.7924,55.8403,35803.0
2018-11-07 13:25:00,69.94,69.96,69.87,69.89,34723.0,55.8403,55.8563,55.7844,55.8004,34723.0
2018-11-07 13:30:00,69.9,69.92,69.68,69.68,43880.0,55.8084,55.8243,55.6327,55.6327,43880.0
2018-11-07 13:35:00,69.69,69.73,69.66,69.66,39075.0,55.6407,55.6726,55.6168,55.6168,39075.0
2018-11-07 13:40:00,69.66,69.7,69.58,69.6,84780.0,55.6168,55.6487,55.5529,55.5688,84780.0
2018-11-07 13:45:00,69.58,69.59,69.51,69.53,44283.0,55.5529,55.5609,55.497,55.513,44283.0
2018-11-07 13:50:00,69.53,69.54,69.38,69.43,31128.0,55.513,55.5209,55.3932,55.4331,31128.0
2018-11-07 13:55:00,69.43,69.48,69.39,69.44,43022.0,55.4331,55.473,55.4012,55.4411,43022.0
2018-11-07 14:00:00,69.44,69.52,69.41,69.49,25873.0,55.4411,55.505,55.4172,55.481,25873.0
2018-11-07 14:05:00,69.5,69.61,69.46,69.58,43401.0,55.489,55.5768,55.4571,55.5529,43401.0
2018-11-07 14:10:00,69.58,69.71,69.57,69.62,65977.0,55.5529,55.6567,55.5449,55.5848,65977.0
2018-11-07 14:15:00,69.64,69.69,69.52,69.56,62598.0,55.6008,55.6407,55.505,55.5369,62598.0
2018-11-07 14:20:00,69.55,69.62,69.55,69.61,25436.0,55.5289,55.5848,55.5289,55.5768,25436.0
2018-11-07 14:25:00,69.6,69.61,69.53,69.58,40632.0,55.5688,55.5768,55.513,55.5529,40632.0
2018-11-07 14:30:00,69.58,69.7,69.57,69.63,117124.0,55.5529,55.6487,55.5449,55.5928,117124.0
2018-11-07 14:35:00,69.63,69.65,69.54,69.62,44866.0,55.5928,55.6088,55.5209,55.5848,44866.0
2018-11-07 14:40:00,69.61,69.64,69.43,69.46,73761.0,55.5768,55.6008,55.4331,55.4571,73761.0
2018-11-07 14:45:00,69.45,69.47,69.3,69.32,125104.0,55.4491,55.4651,55.3293,55.3453,125104.0
2018-11-07 14:50:00,69.31,69.43,69.25,69.43,100659.0,55.3373,55.4331,55.2894,55.4331,100659.0
2018-11-07 14:55:00,69.42,69.48,69.39,69.46,96581.0,55.4251,55.473,55.4012,55.4571,96581.0
2018-11-07 15:00:00,69.46,69.59,69.46,69.52,90796.0,55.4571,55.5609,55.4571,55.505,90796.0
2018-11-07 15:05:00,69.52,69.55,69.44,69.53,75395.0,55.505,55.5289,55.4411,55.513,75395.0
2018-11-07 15:10:00,69.54,69.8,69.54,69.73,135917.0,55.5209,55.7285,55.5209,55.6726,135917.0
2018-11-07 15:15:00,69.72,69.81,69.71,69.75,52805.0,55.6647,55.7365,55.6567,55.6886,52805.0
2018-11-07 15:20:00,69.75,69.85,69.75,69.83,103697.0,55.6886,55.7684,55.6886,55.7525,103697.0
2018-11-07 15:25:00,69.83,69.89,69.79,69.86,54976.0,55.7525,55.8004,55.7205,55.7764,54976.0
2018-11-07 15:30:00,69.86,69.96,69.81,69.9,227477.0,55.7764,55.8563,55.7365,55.8084,227477.0
2018-11-07 15:35:00,69.91,69.96,69.8,69.88,85569.0,55.8164,55.8563,55.7285,55.7924,85569.0
2018-11-07 15:40:00,69.89,69.95,69.78,69.84,130694.0,55.8004,55.8483,55.7126,55.7605,130694.0
2018-11-07 15:45:00,69.84,69.91,69.75,69.78,156253.0,55.7605,55.8164,55.6886,55.7126,156253.0
2018-11-07 15:50:00,69.78,69.88,69.76,69.8,197481.0,55.7126,55.7924,55.6966,55.7285,197481.0
2018-11-07 15:55:00,69.81,70.1,69.81,70.02,473381.0,55.7365,55.968,55.7365,55.9042,473381.0
2018-11-08 09:30:00,69.76,70.24,69.7,70.07,102867.0,55.6966,56.0798,55.6487,55.9441,102867.0
2018-11-08 09:35:00,70.1,70.13,69.71,70.0,39578.0,55.968,55.992,55.6567,55.8882,39578.0
2018-11-08 09:40:00,70.02,70.31,70.0,70.11,34030.0,55.9042,56.1357,55.8882,55.976,34030.0
2018-11-08 09:45:00,70.09,70.17,69.78,69.83,78607.0,55.9601,56.0239,55.7126,55.7525,78607.0
2018-11-08 09:50:00,69.81,69.83,69.35,69.54,86915.0,55.7365,55.7525,55.3692,55.5209,86915.0
2018-11-08 09:55:00,69.56,69.58,68.9,68.93,218402.0,55.5369,55.5529,55.01,55.0339,218402.0
2018-11-08 10:00:00,68.92,69.44,68.84,69.42,242942.0,55.0259,55.4411,54.9621,55.4251,242942.0
2018-11-08 10:05:00,69.42,69.43,69.06,69.19,155039.0,55.4251,55.4331,55.1377,55.2415,155039.0
2018-11-08 10:10:00,69.19,69.22,69.09,69.14,61009.0,55.2415,55.2655,55.1617,55.2016,61009.0
2018-11-08 10:15:00,69.15,69.25,68.97,69.25,77462.0,55.2096,55.2894,55.0659,55.2894,77462.0
2018-11-08 10:20:00,69.24,69.32,69.12,69.2,75479.0,55.2814,55.3453,55.1856,55.2495,75479.0
2018-11-08 10:25:00,69.21,69.25,69.12,69.22,73724.0,55.2575,55.2894,55.1856,55.2655,73724.0
2018-11-08 10:30:00,69.21,69.24,69.0,69.05,143819.0,55.2575,55.2814,55.0898,55.1297,143819.0
2018-11-08 10:35:00,69.05,69.1,68.83,69.0,100568.0,55.1297,55.1696,54.9541,55.0898,100568.0
2018-11-08 10:40:00,69.02,69.02,68.68,68.7,95750.0,55.1058,55.1058,54.8343,54.8503,95750.0
2018-11-08 10:45:00,68.68,68.68,68.32,68.38,137195.0,54.8343,54.8343,54.5469,54.5948,137195.0
2018-11-08 10:50:00,68.39,68.53,68.28,68.42,142820.0,54.6028,54.7146,54.515,54.6267,142820.0
2018-11-08 10:55:00,68.4,68.49,68.01,68.03,126615.0,54.6108,54.6826,54.2994,54.3154,126615.0
2018-11-08 11:00:00,68.03,68.08,67.86,67.98,176568.0,54.3154,54.3553,54.1796,54.2754,176568.0
2018-11-08 11:05:00,67.98,68.01,67.85,67.91,195864.0,54.2754,54.2994,54.1716,54.2195,195864.0
2018-11-08 11:10:00,67.91,68.18,67.9,68.18,215401.0,54.2195,54.4351,54.2116,54.4351,215401.0
2018-11-08 11:15:00,68.17,68.31,68.09,68.12,85315.0,54.4271,54.5389,54.3633,54.3872,85315.0
2018-11-08 11:20:00,68.15,68.18,67.94,67.95,67011.0,54.4112,54.4351,54.2435,54.2515,67011.0
2018-11-08 11:25:00,67.95,68.05,67.89,67.89,105187.0,54.2515,54.3313,54.2036,54.2036,105187.0
2018-11-08 11:30:00,67.89,68.1,67.87,68.07,171069.0,54.2036,54.3712,54.1876,54.3473,171069.0
2018-11-08 11:35:00,68.06,68.18,68.01,68.02,71390.0,54.3393,54.4351,54.2994,54.3074,71390.0
2018-11-08 11:40:00,68.01,68.01,67.8,67.83,152472.0,54.2994,54.2994,54.1317,54.1557,152472.0
2018-11-08 11:45:00,67.82,67.98,67.7,67.98,95766.0,54.1477,54.2754,54.0519,54.2754,95766.0
2018-11-08 11:50:00,67.97,68.04,67.89,67.95,88717.0,54.2675,54.3233,54.2036,54.2515,88717.0
2018-11-08 11:55:00,67.94,68.03,67.86,67.98,41436.0,54.2435,54.3154,54.1796,54.2754,41436.0
2018-11-08 12:00:00,67.99,68.1,67.96,68.06,39617.0,54.2834,54.3712,54.2595,54.3393,39617.0
2018-11-08 12:05:00,68.06,68.19,68.0,68.14,57094.0,54.3393,54.4431,54.2914,54.4032,57094.0
2018-11-08 12:10:00,68.15,68.15,68.0,68.04,60043.0,54.4112,54.4112,54.2914,54.3233,60043.0
2018-11-08 12:15:00,68.04,68.04,67.9,67.99,50900.0,54.3233,54.3233,54.2116,54.2834,50900.0
2018-11-08 12:20:00,67.98,68.0,67.87,67.94,57682.0,54.2754,54.2914,54.1876,54.2435,57682.0
2018-11-08 12:25:00,67.94,67.94,67.71,67.75,66367.0,54.2435,54.2435,54.0599,54.0918,66367.0
2018-11-08 12:30:00,67.74,67.81,67.67,67.79,58475.0,54.0838,54.1397,54.0279,54.1237,58475.0
2018-11-08 12:35:00,67.78,67.89,67.73,67.86,33982.0,54.1158,54.2036,54.0758,54.1796,33982.0
2018-11-08 12:40:00,67.86,67.93,67.8,67.83,40737.0,54.1796,54.2355,54.1317,54.1557,40737.0
2018-11-08 12:45:00,67.83,67.9,67.8,67.85,45008.0,54.1557,54.2116,54.1317,54.1716,45008.0
2018-11-08 12:50:00,67.86,67.87,67.75,67.81,79816.0,54.1796,54.1876,54.0918,54.1397,79816.0
2018-11-08 12:55:00,67.82,67.83,67.67,67.68,41867.0,54.1477,54.1557,54.0279,54.0359,41867.0
2018-11-08 13:00:00,67.67,67.73,67.59,67.62,40414.0,54.0279,54.0758,53.9641,53.988,40414.0
2018-11-08 13:05:00,67.63,67.66,67.57,67.66,63344.0,53.996,54.0199,53.9481,54.0199,63344.0
2018-11-08 13:10:00,67.66,67.81,67.65,67.77,46706.0,54.0199,54.1397,54.012,54.1078,46706.0
2018-11-08 13:15:00,67.78,67.85,67.73,67.83,23226.0,54.1158,54.1716,54.0758,54.1557,23226.0
2018-11-08 13:20:00,67.82,67.83,67.65,67.77,62936.0,54.1477,54.1557,54.012,54.1078,62936.0
2018-11-08 13:25:00,67.78,67.88,67.78,67.87,32093.0,54.1158,54.1956,54.1158,54.1876,32093.0
2018-11-08 13:30:00,67.87,67.89,67.8,67.83,28041.0,54.1876,54.2036,54.1317,54.1557,28041.0
2018-11-08 13:35:00,67.83,67.88,67.75,67.81,69164.0,54.1557,54.1956,54.0918,54.1397,69164.0
2018-11-08 13:40:00,67.8,67.82,67.74,67.8,34492.0,54.1317,54.1477,54.0838,54.1317,34492.0
2018-11-08 13:45:00,67.81,67.85,67.79,67.83,47350.0,54.1397,54.1716,54.1237,54.1557,47350.0
2018-11-08 13:50:00,67.84,67.85,67.72,67.79,80126.0,54.1637,54.1716,54.0679,54.1237,80126.0
2018-11-08 13:55:00,67.77,67.88,67.73,67.86,90224.0,54.1078,54.1956,54.0758,54.1796,90224.0
2018-11-08 14:00:00,67.86,67.9,67.31,67.45,200920.0,54.1796,54.2116,53.7405,53.8523,200920.0
2018-11-08 14:05:00,67.47,67.53,67.34,67.38,109867.0,53.8682,53.9162,53.7645,53.7964,109867.0
2018-11-08 14:10:00,67.39,67.45,67.17,67.26,150037.0,53.8044,53.8523,53.6287,53.7006,150037.0
2018-11-08 14:15:00,67.25,67.29,67.15,67.22,100293.0,53.6926,53.7245,53.6128,53.6686,100293.0
2018-11-08 14:20:00,67.23,67.27,67.19,67.2,110644.0,53.6766,53.7086,53.6447,53.6527,110644.0
2018-11-08 14:25:00,67.21,67.28,67.16,67.23,63071.0,53.6607,53.7166,53.6207,53.6766,63071.0
2018-11-08 14:30:00,67.23,67.28,67.17,67.2,77667.0,53.6766,53.7166,53.6287,53.6527,77667.0
2018-11-08 14:35:00,67.2,67.24,66.93,66.93,94632.0,53.6527,53.6846,53.4371,53.4371,94632.0
2018-11-08 14:40:00,66.93,66.97,66.86,66.88,107363.0,53.4371,53.469,53.3812,53.3972,107363.0
2018-11-08 14:45:00,66.87,67.06,66.84,67.0,81095.0,53.3892,53.5409,53.3653,53.493,81095.0
2018-11-08 14:50:00,67.0,67.16,66.96,67.07,79597.0,53.493,53.6207,53.4611,53.5489,79597.0
2018-11-08 14:55:00,67.06,67.12,66.95,66.95,85052.0,53.5409,53.5888,53.4531,53.4531,85052.0
2018-11-08 15:00:00,66.95,66.98,66.74,66.75,92597.0,53.4531,53.477,53.2854,53.2934,92597.0
2018-11-08 15:05:00,66.75,66.88,66.67,66.87,125525.0,53.2934,53.3972,53.2295,53.3892,125525.0
2018-11-08 15:10:00,66.88,67.01,66.88,66.98,90497.0,53.3972,53.501,53.3972,53.477,90497.0
2018-11-08 15:15:00,66.98,67.06,66.87,66.98,159690.0,53.477,53.5409,53.3892,53.477,159690.0
2018-11-08 15:20:00,66.98,67.05,66.92,66.95,80441.0,53.477,53.5329,53.4291,53.4531,80441.0
2018-11-08 15:25:00,66.94,67.0,66.89,66.9,109481.0,53.4451,53.493,53.4052,53.4132,109481.0
2018-11-08 15:30:00,66.89,67.03,66.82,66.92,133521.0,53.4052,53.517,53.3493,53.4291,133521.0
2018-11-08 15:35:00,66.92,66.97,66.84,66.9,149717.0,53.4291,53.469,53.3653,53.4132,149717.0
2018-11-08 15:40:00,66.9,66.96,66.88,66.93,156248.0,53.4132,53.4611,53.3972,53.4371,156248.0
2018-11-08 15:45:00,66.94,67.02,66.92,66.96,285077.0,53.4451,53.509,53.4291,53.4611,285077.0
2018-11-08 15:50:00,66.97,66.98,66.93,66.95,229966.0,53.469,53.477,53.4371,53.4531,229966.0
2018-11-08 15:55:00,66.94,66.99,66.88,66.91,497978.0,53.4451,53.485,53.3972,53.4211,497978.0
2018-11-09 09:30:00,65.73,65.78,64.79,65.24,458906.0,52.479,52.5189,51.7285,52.0878,458906.0
2018-11-09 09:35:00,65.21,65.96,65.15,65.46,173440.0,52.0639,52.6627,52.016,52.2635,173440.0
2018-11-09 09:40:00,65.46,65.71,65.22,65.66,245945.0,52.2635,52.4631,52.0718,52.4231,245945.0
2018-11-09 09:45:00,65.65,65.8,65.19,65.75,150100.0,52.4152,52.5349,52.0479,52.495,150100.0
2018-11-09 09:50:00,65.77,66.1,65.61,65.63,95696.0,52.511,52.7744,52.3832,52.3992,95696.0
2018-11-09 09:55:00,65.66,65.87,65.53,65.63,65483.0,52.4231,52.5908,52.3193,52.3992,65483.0
2018-11-09 10:00:00,65.65,65.65,65.37,65.5,90393.0,52.4152,52.4152,52.1916,52.2954,90393.0
2018-11-09 10:05:00,65.49,65.83,65.48,65.53,149705.0,52.2874,52.5589,52.2794,52.3193,149705.0
2018-11-09 10:10:00,65.54,65.65,65.48,65.64,133407.0,52.3273,52.4152,52.2794,52.4072,133407.0
2018-11-09 10:15:00,65.64,65.75,65.53,65.62,141328.0,52.4072,52.495,52.3193,52.3912,141328.0
2018-11-09 10:20:00,65.62,65.89,65.61,65.86,127511.0,52.3912,52.6068,52.3832,52.5828,127511.0
2018-11-09 10:25:00,65.86,66.22,65.81,66.21,134487.0,52.5828,52.8702,52.5429,52.8623,134487.0
2018-11-09 10:30:00,66.22,66.23,65.94,66.23,197249.0,52.8702,52.8782,52.6467,52.8782,197249.0
2018-11-09 10:35:00,66.23,66.3,66.03,66.2,95569.0,52.8782,52.9341,52.7185,52.8543,95569.0
2018-11-09 10:40:00,66.22,66.5,66.12,66.15,82528.0,52.8702,53.0938,52.7904,52.8144,82528.0
2018-11-09 10:45:00,66.16,66.43,66.07,66.26,77889.0,52.8223,53.0379,52.7505,52.9022,77889.0
2018-11-09 10:50:00,66.24,66.53,66.24,66.44,78925.0,52.8862,53.1178,52.8862,53.0459,78925.0
2018-11-09 10:55:00,66.42,66.49,66.25,66.49,56840.0,53.0299,53.0858,52.8942,53.0858,56840.0
2018-11-09 11:00:00,66.51,66.61,66.28,66.31,45731.0,53.1018,53.1816,52.9182,52.9421,45731.0
2018-11-09 11:05:00,66.3,66.32,66.05,66.11,66193.0,52.9341,52.9501,52.7345,52.7824,66193.0
2018-11-09 11:10:00,66.12,66.37,66.12,66.36,54780.0,52.7904,52.99,52.7904,52.982,54780.0
2018-11-09 11:15:00,66.36,66.72,66.36,66.7,61524.0,52.982,53.2694,52.982,53.2535,61524.0
2018-11-09 11:20:00,66.73,66.76,66.59,66.65,48794.0,53.2774,53.3014,53.1657,53.2136,48794.0
2018-11-09 11:25:00,66.64,66.86,66.54,66.79,51532.0,53.2056,53.3812,53.1257,53.3253,51532.0
2018-11-09 11:30:00,66.79,66.89,66.73,66.78,50187.0,53.3253,53.4052,53.2774,53.3174,50187.0
2018-11-09 11:35:00,66.78,66.91,66.69,66.9,56643.0,53.3174,53.4211,53.2455,53.4132,56643.0
2018-11-09 11:40:00,66.89,66.9,66.53,66.57,62179.0,53.4052,53.4132,53.1178,53.1497,62179.0
2018-11-09 11:45:00,66.56,66.62,66.46,66.52,46704.0,53.1417,53.1896,53.0619,53.1098,46704.0
2018-11-09 11:50:00,66.52,66.52,66.3,66.36,62591.0,53.1098,53.1098,52.9341,52.982,62591.0
2018-11-09 11:55:00,66.34,66.47,66.22,66.28,56562.0,52.9661,53.0698,52.8702,52.9182,56562.0
2018-11-09 12:00:00,66.25,66.54,66.21,66.51,53170.0,52.8942,53.1257,52.8623,53.1018,53170.0
2018-11-09 12:05:00,66.51,66.55,66.32,66.45,42479.0,53.1018,53.1337,52.9501,53.0539,42479.0
2018-11-09 12:10:00,66.44,66.56,66.25,66.31,45526.0,53.0459,53.1417,52.8942,52.9421,45526.0
2018-11-09 12:15:00,66.3,66.43,66.2,66.43,39806.0,52.9341,53.0379,52.8543,53.0379,39806.0
2018-11-09 12:20:00,66.43,66.51,66.37,66.46,41952.0,53.0379,53.1018,52.99,53.0619,41952.0
2018-11-09 12:25:00,66.47,66.56,66.42,66.51,56689.0,53.0698,53.1417,53.0299,53.1018,56689.0
2018-11-09 12:30:00,66.5,66.68,66.45,66.63,68035.0,53.0938,53.2375,53.0539,53.1976,68035.0
2018-11-09 12:35:00,66.63,66.69,66.46,66.56,75676.0,53.1976,53.2455,53.0619,53.1417,75676.0
2018-11-09 12:40:00,66.56,66.64,66.5,66.53,47101.0,53.1417,53.2056,53.0938,53.1178,47101.0
2018-11-09 12:45:00,66.53,66.65,66.48,66.48,48035.0,53.1178,53.2136,53.0778,53.0778,48035.0
2018-11-09 12:50:00,66.49,66.52,66.39,66.51,47941.0,53.0858,53.1098,53.006,53.1018,47941.0
2018-11-09 12:55:00,66.51,66.53,66.42,66.52,36828.0,53.1018,53.1178,53.0299,53.1098,36828.0
2018-11-09 13:00:00,66.51,66.51,66.4,66.43,40847.0,53.1018,53.1018,53.014,53.0379,40847.0
2018-11-09 13:05:00,66.42,66.56,66.38,66.51,35297.0,53.0299,53.1417,52.998,53.1018,35297.0
2018-11-09 13:10:00,66.49,66.49,66.34,66.35,30364.0,53.0858,53.0858,52.9661,52.974,30364.0
2018-11-09 13:15:00,66.35,66.42,66.3,66.33,29845.0,52.974,53.0299,52.9341,52.9581,29845.0
2018-11-09 13:20:00,66.31,66.38,66.3,66.34,31127.0,52.9421,52.998,52.9341,52.9661,31127.0
2018-11-09 13:25:00,66.34,66.39,66.31,66.38,47275.0,52.9661,53.006,52.9421,52.998,47275.0
2018-11-09 13:30:00,66.38,66.38,66.24,66.28,49087.0,52.998,52.998,52.8862,52.9182,49087.0
2018-11-09 13:35:00,66.28,66.37,66.27,66.32,27858.0,52.9182,52.99,52.9102,52.9501,27858.0
2018-11-09 13:40:00,66.32,66.46,66.28,66.37,64111.0,52.9501,53.0619,52.9182,52.99,64111.0
2018-11-09 13:45:00,66.36,66.42,66.31,66.32,36229.0,52.982,53.0299,52.9421,52.9501,36229.0
2018-11-09 13:50:00,66.33,66.44,66.33,66.4,24496.0,52.9581,53.0459,52.9581,53.014,24496.0
2018-11-09 13:55:00,66.38,66.45,66.34,66.35,35550.0,52.998,53.0539,52.9661,52.974,35550.0
2018-11-09 14:00:00,66.34,66.57,66.33,66.51,45556.0,52.9661,53.1497,52.9581,53.1018,45556.0
2018-11-09 14:05:00,66.52,66.6,66.46,66.47,73369.0,53.1098,53.1736,53.0619,53.0698,73369.0
2018-11-09 14:10:00,66.48,66.49,66.27,66.3,78840.0,53.0778,53.0858,52.9102,52.9341,78840.0
2018-11-09 14:15:00,66.29,66.42,66.23,66.23,76267.0,52.9261,53.0299,52.8782,52.8782,76267.0
2018-11-09 14:20:00,66.24,66.31,66.23,66.31,88587.0,52.8862,52.9421,52.8782,52.9421,88587.0
2018-11-09 14:25:00,66.33,66.39,66.27,66.27,86665.0,52.9581,53.006,52.9102,52.9102,86665.0
2018-11-09 14:30:00,66.27,66.45,66.25,66.44,82194.0,52.9102,53.0539,52.8942,53.0459,82194.0
2018-11-09 14:35:00,66.44,66.55,66.38,66.55,48429.0,53.0459,53.1337,52.998,53.1337,48429.0
2018-11-09 14:40:00,66.57,66.63,66.4,66.4,96414.0,53.1497,53.1976,53.014,53.014,96414.0
2018-11-09 14:45:00,66.4,66.57,66.36,66.49,70687.0,53.014,53.1497,52.982,53.0858,70687.0
2018-11-09 14:50:00,66.5,66.68,66.47,66.58,76759.0,53.0938,53.2375,53.0698,53.1577,76759.0
2018-11-09 14:55:00,66.59,66.72,66.58,66.67,145092.0,53.1657,53.2694,53.1577,53.2295,145092.0
2018-11-09 15:00:00,66.68,66.72,66.56,66.62,86586.0,53.2375,53.2694,53.1417,53.1896,86586.0
2018-11-09 15:05:00,66.63,66.74,66.55,66.69,64878.0,53.1976,53.2854,53.1337,53.2455,64878.0
2018-11-09 15:10:00,66.7,66.93,66.62,66.88,85392.0,53.2535,53.4371,53.1896,53.3972,85392.0
2018-11-09 15:15:00,66.87,66.96,66.78,66.86,58082.0,53.3892,53.4611,53.3174,53.3812,58082.0
2018-11-09 15:20:00,66.87,67.02,66.7,66.94,81844.0,53.3892,53.509,53.2535,53.4451,81844.0
2018-11-09 15:25:00,66.95,66.98,66.81,66.84,72276.0,53.4531,53.477,53.3413,53.3653,72276.0
2018-11-09 15:30:00,66.85,66.95,66.79,66.83,76216.0,53.3732,53.4531,53.3253,53.3573,76216.0
2018-11-09 15:35:00,66.83,66.95,66.82,66.91,140077.0,53.3573,53.4531,53.3493,53.4211,140077.0
2018-11-09 15:40:00,66.91,67.21,66.91,67.15,131526.0,53.4211,53.6607,53.4211,53.6128,131526.0
2018-11-09 15:45:00,67.15,67.19,66.78,66.8,203709.0,53.6128,53.6447,53.3174,53.3333,203709.0
2018-11-09 15:50:00,66.81,66.98,66.79,66.98,228400.0,53.3413,53.477,53.3253,53.477,228400.0
2018-11-09 15:55:00,66.97,67.01,66.72,66.74,415056.0,53.469,53.501,53.2694,53.2854,415056.0
2018-11-12 09:30:00,67.59,68.07,67.33,67.63,244002.0,53.9641,54.3473,53.7565,53.996,244002.0
2018-11-12 09:35:00,67.62,67.66,67.28,67.45,235654.0,53.988,54.0199,53.7166,53.8523,235654.0
2018-11-12 09:40:00,67.44,67.47,66.82,67.0,56807.0,53.8443,53.8682,53.3493,53.493,56807.0
2018-11-12 09:45:00,66.97,67.14,66.9,67.08,51121.0,53.469,53.6048,53.4132,53.5569,51121.0
2018-11-12 09:50:00,67.05,67.18,67.0,67.09,91489.0,53.5329,53.6367,53.493,53.5649,91489.0
2018-11-12 09:55:00,67.08,67.4,67.08,67.22,52961.0,53.5569,53.8124,53.5569,53.6686,52961.0
2018-11-12 10:00:00,67.2,67.2,66.86,66.89,88513.0,53.6527,53.6527,53.3812,53.4052,88513.0
2018-11-12 10:05:00,66.89,67.11,66.86,67.08,93174.0,53.4052,53.5808,53.3812,53.5569,93174.0
2018-11-12 10:10:00,67.09,67.21,66.99,67.17,59681.0,53.5649,53.6607,53.485,53.6287,59681.0
2018-11-12 10:15:00,67.16,67.24,67.09,67.11,46071.0,53.6207,53.6846,53.5649,53.5808,46071.0
2018-11-12 10:20:00,67.11,67.19,67.01,67.12,38472.0,53.5808,53.6447,53.501,53.5888,38472.0
2018-11-12 10:25:00,67.12,67.27,67.07,67.14,36153.0,53.5888,53.7086,53.5489,53.6048,36153.0
2018-11-12 10:30:00,67.13,67.13,66.94,67.04,34861.0,53.5968,53.5968,53.4451,53.5249,34861.0
2018-11-12 10:35:00,67.05,67.1,66.81,66.88,38974.0,53.5329,53.5728,53.3413,53.3972,38974.0
2018-11-12 10:40:00,66.86,66.86,66.71,66.77,52243.0,53.3812,53.3812,53.2615,53.3094,52243.0
2018-11-12 10:45:00,66.75,67.01,66.72,66.98,59361.0,53.2934,53.501,53.2694,53.477,59361.0
2018-11-12 10:50:00,66.98,66.99,66.77,66.85,41150.0,53.477,53.485,53.3094,53.3732,41150.0
2018-11-12 10:55:00,66.85,66.91,66.52,66.56,38607.0,53.3732,53.4211,53.1098,53.1417,38607.0
2018-11-12 11:00:00,66.57,66.63,66.43,66.44,40734.0,53.1497,53.1976,53.0379,53.0459,40734.0
2018-11-12 11:05:00,66.43,66.51,66.35,66.39,84001.0,53.0379,53.1018,52.974,53.006,84001.0
2018-11-12 11:10:00,66.39,66.4,66.18,66.21,51565.0,53.006,53.014,52.8383,52.8623,51565.0
2018-11-12 11:15:00,66.22,66.35,66.13,66.35,48141.0,52.8702,52.974,52.7984,52.974,48141.0
2018-11-12 11:20:00,66.34,66.45,66.16,66.16,66670.0,52.9661,53.0539,52.8223,52.8223,66670.0
2018-11-12 11:25:00,66.16,66.28,66.1,66.15,57561.0,52.8223,52.9182,52.7744,52.8144,57561.0
2018-11-12 11:30:00,66.15,66.18,65.93,66.17,64790.0,52.8144,52.8383,52.6387,52.8303,64790.0
2018-11-12 11:35:00,66.17,66.31,66.15,66.16,44208.0,52.8303,52.9421,52.8144,52.8223,44208.0
2018-11-12 11:40:00,66.14,66.31,66.11,66.19,33250.0,52.8064,52.9421,52.7824,52.8463,33250.0
2018-11-12 11:45:00,66.18,66.33,66.16,66.2,33258.0,52.8383,52.9581,52.8223,52.8543,33258.0
2018-11-12 11:50:00,66.19,66.2,65.94,66.11,31613.0,52.8463,52.8543,52.6467,52.7824,31613.0
2018-11-12 11:55:00,66.13,66.25,66.1,66.12,25590.0,52.7984,52.8942,52.7744,52.7904,25590.0
2018-11-12 12:00:00,66.09,66.15,66.05,66.08,40704.0,52.7665,52.8144,52.7345,52.7585,40704.0
2018-11-12 12:05:00,66.1,66.39,66.1,66.37,26366.0,52.7744,53.006,52.7744,52.99,26366.0
2018-11-12 12:10:00,66.34,66.38,66.25,66.32,36614.0,52.9661,52.998,52.8942,52.9501,36614.0
2018-11-12 12:15:00,66.32,66.43,66.28,66.39,39463.0,52.9501,53.0379,52.9182,53.006,39463.0
2018-11-12 12:20:00,66.38,66.49,66.33,66.41,28743.0,52.998,53.0858,52.9581,53.0219,28743.0
2018-11-12 12:25:00,66.38,66.44,66.3,66.32,23882.0,52.998,53.0459,52.9341,52.9501,23882.0
2018-11-12 12:30:00,66.31,66.33,66.19,66.21,56399.0,52.9421,52.9581,52.8463,52.8623,56399.0
2018-11-12 12:35:00,66.2,66.28,66.18,66.22,39000.0,52.8543,52.9182,52.8383,52.8702,39000.0
2018-11-12 12:40:00,66.21,66.31,66.18,66.26,29521.0,52.8623,52.9421,52.8383,52.9022,29521.0
2018-11-12 12:45:00,66.26,66.32,66.21,66.24,29844.0,52.9022,52.9501,52.8623,52.8862,29844.0
2018-11-12 12:50:00,66.25,66.25,66.12,66.16,22406.0,52.8942,52.8942,52.7904,52.8223,22406.0
2018-11-12 12:55:00,66.16,66.18,66.1,66.12,21362.0,52.8223,52.8383,52.7744,52.7904,21362.0
2018-11-12 13:00:00,66.11,66.16,66.06,66.06,22183.0,52.7824,52.8223,52.7425,52.7425,22183.0
2018-11-12 13:05:00,66.04,66.06,65.85,65.87,49424.0,52.7265,52.7425,52.5748,52.5908,49424.0
2018-11-12 13:10:00,65.86,65.91,65.76,65.79,37665.0,52.5828,52.6227,52.503,52.5269,37665.0
2018-11-12 13:15:00,65.77,65.83,65.68,65.72,52698.0,52.511,52.5589,52.4391,52.471,52698.0
2018-11-12 13:20:00,65.71,65.75,65.6,65.69,56885.0,52.4631,52.495,52.3752,52.4471,56885.0
2018-11-12 13:25:00,65.68,65.84,65.65,65.76,34897.0,52.4391,52.5669,52.4152,52.503,34897.0
2018-11-12 13:30:00,65.75,65.8,65.61,65.61,45849.0,52.495,52.5349,52.3832,52.3832,45849.0
2018-11-12 13:35:00,65.64,65.68,65.58,65.63,47249.0,52.4072,52.4391,52.3593,52.3992,47249.0
2018-11-12 13:40:00,65.63,65.68,65.59,65.6,32917.0,52.3992,52.4391,52.3673,52.3752,32917.0
2018-11-12 13:45:00,65.59,65.67,65.46,65.62,40306.0,52.3673,52.4311,52.2635,52.3912,40306.0
2018-11-12 13:50:00,65.62,65.85,65.61,65.77,24109.0,52.3912,52.5748,52.3832,52.511,24109.0
2018-11-12 13:55:00,65.76,65.76,65.63,65.69,39319.0,52.503,52.503,52.3992,52.4471,39319.0
2018-11-12 14:00:00,65.67,65.95,65.64,65.95,66086.0,52.4311,52.6547,52.4072,52.6547,66086.0
2018-11-12 14:05:00,65.95,66.03,65.84,66.01,42057.0,52.6547,52.7185,52.5669,52.7026,42057.0
2018-11-12 14:10:00,66.01,66.18,66.01,66.1,63435.0,52.7026,52.8383,52.7026,52.7744,63435.0
2018-11-12 14:15:00,66.11,66.2,66.07,66.1,27457.0,52.7824,52.8543,52.7505,52.7744,27457.0
2018-11-12 14:20:00,66.11,66.12,66.03,66.06,38519.0,52.7824,52.7904,52.7185,52.7425,38519.0
2018-11-12 14:25:00,66.04,66.09,65.94,65.95,38530.0,52.7265,52.7665,52.6467,52.6547,38530.0
2018-11-12 14:30:00,65.95,66.18,65.94,66.15,49640.0,52.6547,52.8383,52.6467,52.8144,49640.0
2018-11-12 14:35:00,66.18,66.18,65.96,66.02,104817.0,52.8383,52.8383,52.6627,52.7106,104817.0
2018-11-12 14:40:00,66.0,66.21,65.99,66.17,45246.0,52.6946,52.8623,52.6866,52.8303,45246.0
2018-11-12 14:45:00,66.18,66.35,66.18,66.28,94103.0,52.8383,52.974,52.8383,52.9182,94103.0
2018-11-12 14:50:00,66.28,66.31,65.97,66.01,62727.0,52.9182,52.9421,52.6706,52.7026,62727.0
2018-11-12 14:55:00,66.01,66.01,65.76,65.79,42950.0,52.7026,52.7026,52.503,52.5269,42950.0
2018-11-12 15:00:00,65.79,65.89,65.73,65.83,64446.0,52.5269,52.6068,52.479,52.5589,64446.0
2018-11-12 15:05:00,65.83,65.84,65.65,65.7,60924.0,52.5589,52.5669,52.4152,52.4551,60924.0
2018-11-12 15:10:00,65.71,65.74,65.54,65.64,68955.0,52.4631,52.487,52.3273,52.4072,68955.0
2018-11-12 15:15:00,65.64,65.65,65.51,65.63,60769.0,52.4072,52.4152,52.3034,52.3992,60769.0
2018-11-12 15:20:00,65.62,65.69,65.58,65.63,43145.0,52.3912,52.4471,52.3593,52.3992,43145.0
2018-11-12 15:25:00,65.63,65.67,65.51,65.51,58842.0,52.3992,52.4311,52.3034,52.3034,58842.0
2018-11-12 15:30:00,65.51,65.51,65.23,65.26,126009.0,52.3034,52.3034,52.0798,52.1038,126009.0
2018-11-12 15:35:00,65.26,65.42,65.23,65.4,158560.0,52.1038,52.2315,52.0798,52.2156,158560.0
2018-11-12 15:40:00,65.4,65.5,65.31,65.44,110509.0,52.2156,52.2954,52.1437,52.2475,110509.0
2018-11-12 15:45:00,65.43,65.64,65.36,65.4,143361.0,52.2395,52.4072,52.1836,52.2156,143361.0
2018-11-12 15:50:00,65.39,65.39,65.14,65.17,172802.0,52.2076,52.2076,52.008,52.0319,172802.0
2018-11-12 15:55:00,65.16,65.25,65.14,65.22,447536.0,52.0239,52.0958,52.008,52.0718,447536.0
2018-11-13 09:30:00,64.78,65.21,64.46,65.08,211792.0,51.7205,52.0639,51.4651,51.9601,211792.0
2018-11-13 09:35:00,65.07,65.58,65.06,65.46,72618.0,51.9521,52.3593,51.9441,52.2635,72618.0
2018-11-13 09:40:00,65.45,65.45,64.71,64.75,81043.0,52.2555,52.2555,51.6647,51.6966,81043.0
2018-11-13 09:45:00,64.74,64.87,64.48,64.69,282137.0,51.6886,51.7924,51.481,51.6487,282137.0
2018-11-13 09:50:00,64.68,64.79,64.43,64.51,81173.0,51.6407,51.7285,51.4411,51.505,81173.0
2018-11-13 09:55:00,64.49,64.54,64.14,64.4,109661.0,51.489,51.5289,51.2096,51.4172,109661.0
2018-11-13 10:00:00,64.39,64.4,63.9,63.98,126661.0,51.4092,51.4172,51.018,51.0818,126661.0
2018-11-13 10:05:00,63.97,64.23,63.83,64.21,152320.0,51.0738,51.2814,50.9621,51.2655,152320.0
2018-11-13 10:10:00,64.19,64.25,63.81,64.07,135036.0,51.2495,51.2974,50.9461,51.1537,135036.0
2018-11-13 10:15:00,64.07,64.22,63.76,63.79,95470.0,51.1537,51.2734,50.9062,50.9301,95470.0
2018-11-13 10:20:00,63.79,63.8,63.54,63.8,132659.0,50.9301,50.9381,50.7305,50.9381,132659.0
2018-11-13 10:25:00,63.82,63.84,63.44,63.61,78658.0,50.9541,50.97,50.6507,50.7864,78658.0
2018-11-13 10:30:00,63.56,63.84,63.52,63.84,85042.0,50.7465,50.97,50.7146,50.97,85042.0
2018-11-13 10:35:00,63.83,64.18,63.79,64.08,124428.0,50.9621,51.2415,50.9301,51.1617,124428.0
2018-11-13 10:40:00,64.06,64.08,63.79,63.89,82241.0,51.1457,51.1617,50.9301,51.01,82241.0
2018-11-13 10:45:00,63.9,64.44,63.9,64.37,93732.0,51.018,51.4491,51.018,51.3932,93732.0
2018-11-13 10:50:00,64.36,64.44,64.16,64.28,50622.0,51.3852,51.4491,51.2255,51.3213,50622.0
2018-11-13 10:55:00,64.29,64.42,64.2,64.38,66861.0,51.3293,51.4331,51.2575,51.4012,66861.0
2018-11-13 11:00:00,64.37,64.52,64.31,64.4,103262.0,51.3932,51.513,51.3453,51.4172,103262.0
2018-11-13 11:05:00,64.4,64.64,64.33,64.51,62935.0,51.4172,51.6088,51.3613,51.505,62935.0
2018-11-13 11:10:00,64.52,64.53,64.4,64.42,54575.0,51.513,51.5209,51.4172,51.4331,54575.0
2018-11-13 11:15:00,64.44,64.85,64.44,64.82,56701.0,51.4491,51.7764,51.4491,51.7525,56701.0
2018-11-13 11:20:00,64.82,64.82,64.58,64.58,45153.0,51.7525,51.7525,51.5609,51.5609,45153.0
2018-11-13 11:25:00,64.59,64.65,64.32,64.36,52374.0,51.5688,51.6168,51.3533,51.3852,52374.0
2018-11-13 11:30:00,64.35,64.44,64.32,64.33,71121.0,51.3772,51.4491,51.3533,51.3613,71121.0
2018-11-13 11:35:00,64.32,64.42,64.12,64.4,72014.0,51.3533,51.4331,51.1936,51.4172,72014.0
2018-11-13 11:40:00,64.42,64.54,64.35,64.41,72973.0,51.4331,51.5289,51.3772,51.4251,72973.0
2018-11-13 11:45:00,64.4,64.61,64.35,64.61,40261.0,51.4172,51.5848,51.3772,51.5848,40261.0
2018-11-13 11:50:00,64.61,64.77,64.56,64.63,54358.0,51.5848,51.7126,51.5449,51.6008,54358.0
2018-11-13 11:55:00,64.65,64.72,64.62,64.66,35895.0,51.6168,51.6726,51.5928,51.6247,35895.0
2018-11-13 12:00:00,64.67,64.72,64.58,64.67,49536.0,51.6327,51.6726,51.5609,51.6327,49536.0
2018-11-13 12:05:00,64.67,64.68,64.17,64.19,98422.0,51.6327,51.6407,51.2335,51.2495,98422.0
2018-11-13 12:10:00,64.16,64.3,64.08,64.3,50611.0,51.2255,51.3373,51.1617,51.3373,50611.0
2018-11-13 12:15:00,64.28,64.28,64.08,64.12,32276.0,51.3213,51.3213,51.1617,51.1936,32276.0
2018-11-13 12:20:00,64.12,64.24,64.09,64.23,31277.0,51.1936,51.2894,51.1696,51.2814,31277.0
2018-11-13 12:25:00,64.25,64.36,64.21,64.31,31980.0,51.2974,51.3852,51.2655,51.3453,31980.0
2018-11-13 12:30:00,64.31,64.33,64.21,64.21,24363.0,51.3453,51.3613,51.2655,51.2655,24363.0
2018-11-13 12:35:00,64.21,64.26,64.1,64.18,149716.0,51.2655,51.3054,51.1776,51.2415,149716.0
2018-11-13 12:40:00,64.19,64.22,63.93,63.99,70346.0,51.2495,51.2734,51.0419,51.0898,70346.0
2018-11-13 12:45:00,63.97,64.05,63.95,64.05,59363.0,51.0738,51.1377,51.0579,51.1377,59363.0
2018-11-13 12:50:00,64.06,64.12,63.97,64.05,48889.0,51.1457,51.1936,51.0738,51.1377,48889.0
2018-11-13 12:55:00,64.02,64.02,63.94,63.98,46753.0,51.1138,51.1138,51.0499,51.0818,46753.0
2018-11-13 13:00:00,63.97,64.0,63.81,63.83,46842.0,51.0738,51.0978,50.9461,50.9621,46842.0
2018-11-13 13:05:00,63.83,63.83,63.62,63.62,82578.0,50.9621,50.9621,50.7944,50.7944,82578.0
2018-11-13 13:10:00,63.63,63.67,63.49,63.63,114405.0,50.8024,50.8343,50.6906,50.8024,114405.0
2018-11-13 13:15:00,63.63,63.73,63.41,63.49,55750.0,50.8024,50.8822,50.6267,50.6906,55750.0
2018-11-13 13:20:00,63.51,63.63,63.5,63.56,55076.0,50.7066,50.8024,50.6986,50.7465,55076.0
2018-11-13 13:25:00,63.54,63.56,63.28,63.36,62333.0,50.7305,50.7465,50.5229,50.5868,62333.0
2018-11-13 13:30:00,63.36,63.61,63.31,63.57,87857.0,50.5868,50.7864,50.5469,50.7545,87857.0
2018-11-13 13:35:00,63.57,63.65,63.48,63.65,87097.0,50.7545,50.8184,50.6826,50.8184,87097.0
2018-11-13 13:40:00,63.65,63.74,63.62,63.65,68952.0,50.8184,50.8902,50.7944,50.8184,68952.0
2018-11-13 13:45:00,63.63,63.64,63.41,63.45,57032.0,50.8024,50.8104,50.6267,50.6587,57032.0
2018-11-13 13:50:00,63.45,63.54,63.44,63.54,59228.0,50.6587,50.7305,50.6507,50.7305,59228.0
2018-11-13 13:55:00,63.54,63.68,63.46,63.49,81911.0,50.7305,50.8423,50.6667,50.6906,81911.0
2018-11-13 14:00:00,63.49,63.52,63.38,63.39,77053.0,50.6906,50.7146,50.6028,50.6108,77053.0
2018-11-13 14:05:00,63.38,63.49,63.33,63.39,86748.0,50.6028,50.6906,50.5629,50.6108,86748.0
2018-11-13 14:10:00,63.39,63.39,63.04,63.11,111709.0,50.6108,50.6108,50.3313,50.3872,111709.0
2018-11-13 14:15:00,63.1,63.2,62.9,62.97,128263.0,50.3792,50.4591,50.2195,50.2754,128263.0
2018-11-13 14:20:00,62.98,63.17,62.89,62.99,172990.0,50.2834,50.4351,50.2116,50.2914,172990.0
2018-11-13 14:25:00,62.99,63.0,62.8,62.94,76274.0,50.2914,50.2994,50.1397,50.2515,76274.0
2018-11-13 14:30:00,62.95,63.0,62.85,62.9,139704.0,50.2595,50.2994,50.1796,50.2195,139704.0
2018-11-13 14:35:00,62.91,62.95,62.78,62.79,79484.0,50.2275,50.2595,50.1237,50.1317,79484.0
2018-11-13 14:40:00,62.78,62.79,62.6,62.62,186114.0,50.1237,50.1317,49.98,49.996,186114.0
2018-11-13 14:45:00,62.62,62.89,62.61,62.76,86885.0,49.996,50.2116,49.988,50.1078,86885.0
2018-11-13 14:50:00,62.76,62.87,62.71,62.87,85858.0,50.1078,50.1956,50.0679,50.1956,85858.0
2018-11-13 14:55:00,62.87,62.96,62.85,62.92,151009.0,50.1956,50.2675,50.1796,50.2355,151009.0
2018-11-13 15:00:00,62.91,63.22,62.86,63.22,149768.0,50.2275,50.475,50.1876,50.475,149768.0
2018-11-13 15:05:00,63.23,63.27,63.13,63.24,153648.0,50.483,50.515,50.4032,50.491,153648.0
2018-11-13 15:10:00,63.24,63.25,63.09,63.11,139433.0,50.491,50.499,50.3712,50.3872,139433.0
2018-11-13 15:15:00,63.12,63.16,63.02,63.11,130400.0,50.3952,50.4271,50.3154,50.3872,130400.0
2018-11-13 15:20:00,63.12,63.19,63.05,63.12,145665.0,50.3952,50.4511,50.3393,50.3952,145665.0
2018-11-13 15:25:00,63.11,63.41,63.09,63.28,129123.0,50.3872,50.6267,50.3712,50.5229,129123.0
2018-11-13 15:30:00,63.26,63.26,62.99,63.07,195679.0,50.507,50.507,50.2914,50.3553,195679.0
2018-11-13 15:35:00,63.07,63.24,63.03,63.18,216267.0,50.3553,50.491,50.3233,50.4431,216267.0
2018-11-13 15:40:00,63.18,63.34,63.16,63.32,275335.0,50.4431,50.5708,50.4271,50.5549,275335.0
2018-11-13 15:45:00,63.32,63.46,63.29,63.45,252669.0,50.5549,50.6667,50.5309,50.6587,252669.0
2018-11-13 15:50:00,63.44,63.6,63.44,63.58,265493.0,50.6507,50.7784,50.6507,50.7625,265493.0
2018-11-13 15:55:00,63.57,63.75,63.38,63.72,752492.0,50.7545,50.8982,50.6028,50.8742,752492.0
2018-11-14 09:30:00,64.82,65.07,64.55,65.03,348471.0,51.7525,51.9521,51.5369,51.9201,348471.0
2018-11-14 09:35:00,65.01,65.6,64.97,65.53,272362.0,51.9042,52.3752,51.8722,52.3193,272362.0
2018-11-14 09:40:00,65.54,65.85,65.52,65.84,145947.0,52.3273,52.5748,52.3114,52.5669,145947.0
2018-11-14 09:45:00,65.84,65.9,65.37,65.5,129395.0,52.5669,52.6148,52.1916,52.2954,129395.0
2018-11-14 09:50:00,65.49,65.55,65.33,65.43,129577.0,52.2874,52.3353,52.1597,52.2395,129577.0
2018-11-14 09:55:00,65.43,65.82,65.37,65.74,106088.0,52.2395,52.5509,52.1916,52.487,106088.0
2018-11-14 10:00:00,65.73,65.78,65.41,65.47,106959.0,52.479,52.5189,52.2235,52.2714,106959.0
2018-11-14 10:05:00,65.46,66.0,65.46,65.86,146432.0,52.2635,52.6946,52.2635,52.5828,146432.0
2018-11-14 10:10:00,65.86,65.94,65.73,65.94,149277.0,52.5828,52.6467,52.479,52.6467,149277.0
2018-11-14 10:15:00,65.94,66.01,65.79,65.91,192886.0,52.6467,52.7026,52.5269,52.6227,192886.0
2018-11-14 10:20:00,65.92,65.96,65.63,65.65,123231.0,52.6307,52.6627,52.3992,52.4152,123231.0
2018-11-14 10:25:00,65.63,65.76,65.6,65.66,104802.0,52.3992,52.503,52.3752,52.4231,104802.0
2018-11-14 10:30:00,65.65,65.91,65.61,65.81,105074.0,52.4152,52.6227,52.3832,52.5429,105074.0
2018-11-14 10:35:00,65.79,65.82,65.67,65.71,165597.0,52.5269,52.5509,52.4311,52.4631,165597.0
2018-11-14 10:40:00,65.7,65.77,65.4,65.45,158089.0,52.4551,52.511,52.2156,52.2555,158089.0
2018-11-14 10:45:00,65.45,65.54,65.35,65.38,73404.0,52.2555,52.3273,52.1756,52.1996,73404.0
2018-11-14 10:50:00,65.35,65.44,65.19,65.25,67226.0,52.1756,52.2475,52.0479,52.0958,67226.0
2018-11-14 10:55:00,65.25,65.37,65.17,65.28,99114.0,52.0958,52.1916,52.0319,52.1197,99114.0
2018-11-14 11:00:00,65.29,65.44,65.22,65.23,56185.0,52.1277,52.2475,52.0718,52.0798,56185.0
2018-11-14 11:05:00,65.22,65.31,65.04,65.08,71409.0,52.0718,52.1437,51.9281,51.9601,71409.0
2018-11-14 11:10:00,65.07,65.07,64.88,64.9,69276.0,51.9521,51.9521,51.8004,51.8164,69276.0
2018-11-14 11:15:00,64.92,64.99,64.78,64.82,61807.0,51.8323,51.8882,51.7205,51.7525,61807.0
2018-11-14 11:20:00,64.82,64.9,64.73,64.77,48383.0,51.7525,51.8164,51.6806,51.7126,48383.0
2018-11-14 11:25:00,64.77,64.81,64.61,64.73,54955.0,51.7126,51.7445,51.5848,51.6806,54955.0
2018-11-14 11:30:00,64.73,64.82,64.59,64.61,58297.0,51.6806,51.7525,51.5688,51.5848,58297.0
2018-11-14 11:35:00,64.62,64.62,64.33,64.35,56947.0,51.5928,51.5928,51.3613,51.3772,56947.0
2018-11-14 11:40:00,64.33,64.36,64.22,64.28,56139.0,51.3613,51.3852,51.2734,51.3213,56139.0
2018-11-14 11:45:00,64.27,64.32,64.11,64.32,45084.0,51.3134,51.3533,51.1856,51.3533,45084.0
2018-11-14 11:50:00,64.34,64.48,64.22,64.44,50489.0,51.3692,51.481,51.2734,51.4491,50489.0
2018-11-14 11:55:00,64.45,64.46,64.3,64.35,62419.0,51.4571,51.4651,51.3373,51.3772,62419.0
2018-11-14 12:00:00,64.36,64.38,64.25,64.25,68204.0,51.3852,51.4012,51.2974,51.2974,68204.0
2018-11-14 12:05:00,64.25,64.33,64.19,64.23,65087.0,51.2974,51.3613,51.2495,51.2814,65087.0
2018-11-14 12:10:00,64.22,64.23,64.05,64.1,85803.0,51.2734,51.2814,51.1377,51.1776,85803.0
2018-11-14 12:15:00,64.11,64.26,64.04,64.21,88848.0,51.1856,51.3054,51.1297,51.2655,88848.0
2018-11-14 12:20:00,64.23,64.45,64.23,64.34,44506.0,51.2814,51.4571,51.2814,51.3692,44506.0
2018-11-14 12:25:00,64.35,64.45,64.31,64.43,65837.0,51.3772,51.4571,51.3453,51.4411,65837.0
2018-11-14 12:30:00,64.43,64.45,64.2,64.25,109132.0,51.4411,51.4571,51.2575,51.2974,109132.0
2018-11-14 12:35:00,64.24,64.24,64.09,64.17,58872.0,51.2894,51.2894,51.1696,51.2335,58872.0
2018-11-14 12:40:00,64.18,64.2,64.0,64.06,71803.0,51.2415,51.2575,51.0978,51.1457,71803.0
2018-11-14 12:45:00,64.05,64.18,64.02,64.05,129455.0,51.1377,51.2415,51.1138,51.1377,129455.0
2018-11-14 12:50:00,64.05,64.21,63.96,64.01,80065.0,51.1377,51.2655,51.0659,51.1058,80065.0
2018-11-14 12:55:00,64.0,64.14,63.82,63.95,85267.0,51.0978,51.2096,50.9541,51.0579,85267.0
2018-11-14 13:00:00,63.94,64.07,63.88,63.92,54186.0,51.0499,51.1537,51.002,51.0339,54186.0
2018-11-14 13:05:00,63.91,64.0,63.85,63.92,53165.0,51.0259,51.0978,50.978,51.0339,53165.0
2018-11-14 13:10:00,63.94,63.95,63.65,63.8,61110.0,51.0499,51.0579,50.8184,50.9381,61110.0
2018-11-14 13:15:00,63.81,64.12,63.81,64.09,65603.0,50.9461,51.1936,50.9461,51.1696,65603.0
2018-11-14 13:20:00,64.09,64.12,63.97,63.97,65914.0,51.1696,51.1936,51.0738,51.0738,65914.0
2018-11-14 13:25:00,63.97,63.99,63.85,63.88,43503.0,51.0738,51.0898,50.978,51.002,43503.0
2018-11-14 13:30:00,63.88,63.93,63.76,63.84,32614.0,51.002,51.0419,50.9062,50.97,32614.0
2018-11-14 13:35:00,63.84,63.97,63.82,63.83,34523.0,50.97,51.0738,50.9541,50.9621,34523.0
2018-11-14 13:40:00,63.83,63.85,63.62,63.63,54121.0,50.9621,50.978,50.7944,50.8024,54121.0
2018-11-14 13:45:00,63.63,63.75,63.61,63.74,108892.0,50.8024,50.8982,50.7864,50.8902,108892.0
2018-11-14 13:50:00,63.73,63.82,63.69,63.79,50047.0,50.8822,50.9541,50.8503,50.9301,50047.0
2018-11-14 13:55:00,63.8,64.03,63.8,64.0,44934.0,50.9381,51.1217,50.9381,51.0978,44934.0
2018-11-14 14:00:00,63.99,63.99,63.61,63.65,49622.0,51.0898,51.0898,50.7864,50.8184,49622.0
2018-11-14 14:05:00,63.65,63.65,63.52,63.55,70396.0,50.8184,50.8184,50.7146,50.7385,70396.0
2018-11-14 14:10:00,63.54,63.78,63.54,63.75,47410.0,50.7305,50.9221,50.7305,50.8982,47410.0
2018-11-14 14:15:00,63.76,64.14,63.76,64.02,72395.0,50.9062,51.2096,50.9062,51.1138,72395.0
2018-11-14 14:20:00,64.02,64.19,63.97,64.06,52680.0,51.1138,51.2495,51.0738,51.1457,52680.0
2018-11-14 14:25:00,64.06,64.07,63.8,63.82,44409.0,51.1457,51.1537,50.9381,50.9541,44409.0
2018-11-14 14:30:00,63.8,63.95,63.73,63.89,40097.0,50.9381,51.0579,50.8822,51.01,40097.0
2018-11-14 14:35:00,63.88,64.03,63.82,63.92,38286.0,51.002,51.1217,50.9541,51.0339,38286.0
2018-11-14 14:40:00,63.91,63.95,63.78,63.89,60874.0,51.0259,51.0579,50.9221,51.01,60874.0
2018-11-14 14:45:00,63.89,64.4,63.86,64.23,118641.0,51.01,51.4172,50.986,51.2814,118641.0
2018-11-14 14:50:00,64.23,64.28,63.97,64.22,68450.0,51.2814,51.3213,51.0738,51.2734,68450.0
2018-11-14 14:55:00,64.21,64.46,64.21,64.44,58607.0,51.2655,51.4651,51.2655,51.4491,58607.0
2018-11-14 15:00:00,64.45,64.57,64.38,64.41,62175.0,51.4571,51.5529,51.4012,51.4251,62175.0
2018-11-14 15:05:00,64.42,64.63,64.38,64.54,56001.0,51.4331,51.6008,51.4012,51.5289,56001.0
2018-11-14 15:10:00,64.53,64.56,64.41,64.51,121128.0,51.5209,51.5449,51.4251,51.505,121128.0
2018-11-14 15:15:00,64.5,64.68,64.48,64.65,90566.0,51.497,51.6407,51.481,51.6168,90566.0
2018-11-14 15:20:00,64.65,64.73,64.59,64.69,160023.0,51.6168,51.6806,51.5688,51.6487,160023.0
2018-11-14 15:25:00,64.69,64.74,64.61,64.7,115290.0,51.6487,51.6886,51.5848,51.6567,115290.0
2018-11-14 15:30:00,64.7,64.74,64.6,64.63,127186.0,51.6567,51.6886,51.5768,51.6008,127186.0
2018-11-14 15:35:00,64.63,64.67,64.54,64.62,111311.0,51.6008,51.6327,51.5289,51.5928,111311.0
2018-11-14 15:40:00,64.62,64.62,64.45,64.47,145199.0,51.5928,51.5928,51.4571,51.473,145199.0
2018-11-14 15:45:00,64.44,64.58,64.43,64.46,140503.0,51.4491,51.5609,51.4411,51.4651,140503.0
2018-11-14 15:50:00,64.47,64.49,64.14,64.18,170864.0,51.473,51.489,51.2096,51.2415,170864.0
2018-11-14 15:55:00,64.18,64.22,64.07,64.13,392894.0,51.2415,51.2734,51.1537,51.2016,392894.0
2018-11-15 09:30:00,63.58,64.0,63.25,63.5,146332.0,50.7625,51.0978,50.499,50.6986,146332.0
2018-11-15 09:35:00,63.47,63.95,63.46,63.95,75010.0,50.6746,51.0579,50.6667,51.0579,75010.0
2018-11-15 09:40:00,63.98,64.04,63.73,63.92,62798.0,51.0818,51.1297,50.8822,51.0339,62798.0
2018-11-15 09:45:00,63.93,64.26,63.82,64.21,99223.0,51.0419,51.3054,50.9541,51.2655,99223.0
2018-11-15 09:50:00,64.21,64.24,63.89,64.15,111220.0,51.2655,51.2894,51.01,51.2176,111220.0
2018-11-15 09:55:00,64.16,64.42,64.01,64.05,78384.0,51.2255,51.4331,51.1058,51.1377,78384.0
2018-11-15 10:00:00,64.05,64.13,63.91,63.93,100023.0,51.1377,51.2016,51.0259,51.0419,100023.0
2018-11-15 10:05:00,63.93,63.98,63.69,63.76,106079.0,51.0419,51.0818,50.8503,50.9062,106079.0
2018-11-15 10:10:00,63.74,63.9,63.6,63.81,67516.0,50.8902,51.018,50.7784,50.9461,67516.0
2018-11-15 10:15:00,63.8,64.02,63.77,63.9,57115.0,50.9381,51.1138,50.9142,51.018,57115.0
2018-11-15 10:20:00,63.89,63.9,63.59,63.6,52451.0,51.01,51.018,50.7704,50.7784,52451.0
2018-11-15 10:25:00,63.58,63.9,63.57,63.81,92352.0,50.7625,51.018,50.7545,50.9461,92352.0
2018-11-15 10:30:00,63.8,63.84,63.39,63.42,104298.0,50.9381,50.97,50.6108,50.6347,104298.0
2018-11-15 10:35:00,63.41,63.49,63.3,63.45,48372.0,50.6267,50.6906,50.5389,50.6587,48372.0
2018-11-15 10:40:00,63.46,63.74,63.45,63.68,75148.0,50.6667,50.8902,50.6587,50.8423,75148.0
2018-11-15 10:45:00,63.7,64.09,63.69,64.03,100426.0,50.8583,51.1696,50.8503,51.1217,100426.0
2018-11-15 10:50:00,64.05,64.29,63.99,64.2,43071.0,51.1377,51.3293,51.0898,51.2575,43071.0
2018-11-15 10:55:00,64.22,64.22,64.1,64.18,58917.0,51.2734,51.2734,51.1776,51.2415,58917.0
2018-11-15 11:00:00,64.2,64.27,63.92,64.26,89923.0,51.2575,51.3134,51.0339,51.3054,89923.0
2018-11-15 11:05:00,64.32,64.56,64.19,64.41,45258.0,51.3533,51.5449,51.2495,51.4251,45258.0
2018-11-15 11:10:00,64.43,64.57,64.4,64.55,60303.0,51.4411,51.5529,51.4172,51.5369,60303.0
2018-11-15 11:15:00,64.53,64.55,64.38,64.47,48757.0,51.5209,51.5369,51.4012,51.473,48757.0
2018-11-15 11:20:00,64.49,64.76,64.48,64.66,54392.0,51.489,51.7046,51.481,51.6247,54392.0
2018-11-15 11:25:00,64.64,64.71,64.5,64.64,53255.0,51.6088,51.6647,51.497,51.6088,53255.0
2018-11-15 11:30:00,64.66,64.84,64.59,64.77,85216.0,51.6247,51.7684,51.5688,51.7126,85216.0
2018-11-15 11:35:00,64.79,64.79,64.53,64.53,84591.0,51.7285,51.7285,51.5209,51.5209,84591.0
2018-11-15 11:40:00,64.53,64.79,64.53,64.64,71183.0,51.5209,51.7285,51.5209,51.6088,71183.0
2018-11-15 11:45:00,64.65,64.81,64.59,64.73,71395.0,51.6168,51.7445,51.5688,51.6806,71395.0
2018-11-15 11:50:00,64.73,64.94,64.66,64.91,69646.0,51.6806,51.8483,51.6247,51.8243,69646.0
2018-11-15 11:55:00,64.9,64.93,64.59,64.63,54190.0,51.8164,51.8403,51.5688,51.6008,54190.0
2018-11-15 12:00:00,64.63,64.77,64.59,64.77,51158.0,51.6008,51.7126,51.5688,51.7126,51158.0
2018-11-15 12:05:00,64.74,64.94,64.68,64.7,86859.0,51.6886,51.8483,51.6407,51.6567,86859.0
2018-11-15 12:10:00,64.69,64.91,64.68,64.83,112749.0,51.6487,51.8243,51.6407,51.7605,112749.0
2018-11-15 12:15:00,64.81,64.85,64.74,64.81,82077.0,51.7445,51.7764,51.6886,51.7445,82077.0
2018-11-15 12:20:00,64.8,64.8,64.62,64.7,55097.0,51.7365,51.7365,51.5928,51.6567,55097.0
2018-11-15 12:25:00,64.69,64.83,64.62,64.79,34505.0,51.6487,51.7605,51.5928,51.7285,34505.0
2018-11-15 12:30:00,64.77,64.77,64.62,64.67,22994.0,51.7126,51.7126,51.5928,51.6327,22994.0
2018-11-15 12:35:00,64.66,64.7,64.62,64.67,71956.0,51.6247,51.6567,51.5928,51.6327,71956.0
2018-11-15 12:40:00,64.67,64.69,64.6,64.61,31743.0,51.6327,51.6487,51.5768,51.5848,31743.0
2018-11-15 12:45:00,64.61,64.62,64.37,64.4,95316.0,51.5848,51.5928,51.3932,51.4172,95316.0
2018-11-15 12:50:00,64.4,64.41,64.17,64.19,87846.0,51.4172,51.4251,51.2335,51.2495,87846.0
2018-11-15 12:55:00,64.19,64.19,64.01,64.12,57491.0,51.2495,51.2495,51.1058,51.1936,57491.0
2018-11-15 13:00:00,64.13,64.25,64.13,64.22,42617.0,51.2016,51.2974,51.2016,51.2734,42617.0
2018-11-15 13:05:00,64.22,64.27,64.16,64.23,45753.0,51.2734,51.3134,51.2255,51.2814,45753.0
2018-11-15 13:10:00,64.2,64.44,64.2,64.41,65895.0,51.2575,51.4491,51.2575,51.4251,65895.0
2018-11-15 13:15:00,64.4,64.63,64.32,64.55,70321.0,51.4172,51.6008,51.3533,51.5369,70321.0
2018-11-15 13:20:00,64.56,65.0,64.56,65.0,60754.0,51.5449,51.8962,51.5449,51.8962,60754.0
2018-11-15 13:25:00,65.0,65.05,64.87,64.96,60733.0,51.8962,51.9361,51.7924,51.8643,60733.0
2018-11-15 13:30:00,64.97,65.1,64.92,65.1,48015.0,51.8722,51.976,51.8323,51.976,48015.0
2018-11-15 13:35:00,65.1,65.15,65.01,65.03,58298.0,51.976,52.016,51.9042,51.9201,58298.0
2018-11-15 13:40:00,65.03,65.06,64.87,64.95,56116.0,51.9201,51.9441,51.7924,51.8563,56116.0
2018-11-15 13:45:00,64.95,64.99,64.73,64.74,42132.0,51.8563,51.8882,51.6806,51.6886,42132.0
2018-11-15 13:50:00,64.75,65.0,64.75,64.96,34692.0,51.6966,51.8962,51.6966,51.8643,34692.0
2018-11-15 13:55:00,64.94,65.13,64.94,64.96,44977.0,51.8483,52.0,51.8483,51.8643,44977.0
2018-11-15 14:00:00,64.99,65.07,64.86,64.88,48633.0,51.8882,51.9521,51.7844,51.8004,48633.0
2018-11-15 14:05:00,64.87,64.96,64.82,64.95,32151.0,51.7924,51.8643,51.7525,51.8563,32151.0
2018-11-15 14:10:00,64.95,65.02,64.91,64.97,53761.0,51.8563,51.9122,51.8243,51.8722,53761.0
2018-11-15 14:15:00,64.97,64.98,64.86,64.9,56842.0,51.8722,51.8802,51.7844,51.8164,56842.0
2018-11-15 14:20:00,64.9,64.94,64.74,64.74,40196.0,51.8164,51.8483,51.6886,51.6886,40196.0
2018-11-15 14:25:00,64.75,65.01,64.74,64.97,45335.0,51.6966,51.9042,51.6886,51.8722,45335.0
2018-11-15 14:30:00,64.98,65.22,64.97,65.16,61601.0,51.8802,52.0718,51.8722,52.0239,61601.0
2018-11-15 14:35:00,65.16,65.16,64.97,65.0,29158.0,52.0239,52.0239,51.8722,51.8962,29158.0
2018-11-15 14:40:00,65.0,65.05,64.95,64.98,23571.0,51.8962,51.9361,51.8563,51.8802,23571.0
2018-11-15 14:45:00,64.97,65.1,64.97,64.99,31337.0,51.8722,51.976,51.8722,51.8882,31337.0
2018-11-15 14:50:00,64.99,64.99,64.76,64.92,32405.0,51.8882,51.8882,51.7046,51.8323,32405.0
2018-11-15 14:55:00,64.92,65.0,64.83,64.87,32109.0,51.8323,51.8962,51.7605,51.7924,32109.0
2018-11-15 15:00:00,64.88,64.89,64.37,64.64,75964.0,51.8004,51.8084,51.3932,51.6088,75964.0
2018-11-15 15:05:00,64.62,64.9,64.62,64.89,103229.0,51.5928,51.8164,51.5928,51.8084,103229.0
2018-11-15 15:10:00,64.88,65.19,64.88,65.16,50490.0,51.8004,52.0479,51.8004,52.0239,50490.0
2018-11-15 15:15:00,65.18,65.2,65.01,65.01,47000.0,52.0399,52.0559,51.9042,51.9042,47000.0
2018-11-15 15:20:00,64.97,65.02,64.82,64.97,80916.0,51.8722,51.9122,51.7525,51.8722,80916.0
2018-11-15 15:25:00,64.98,65.11,64.94,64.95,37233.0,51.8802,51.984,51.8483,51.8563,37233.0
2018-11-15 15:30:00,64.95,65.17,64.95,65.06,69064.0,51.8563,52.0319,51.8563,51.9441,69064.0
2018-11-15 15:35:00,65.06,65.26,65.05,65.25,121015.0,51.9441,52.1038,51.9361,52.0958,121015.0
2018-11-15 15:40:00,65.24,65.28,65.12,65.2,131339.0,52.0878,52.1197,51.992,52.0559,131339.0
2018-11-15 15:45:00,65.2,65.28,65.1,65.25,215958.0,52.0559,52.1197,51.976,52.0958,215958.0
2018-11-15 15:50:00,65.25,65.29,65.16,65.23,197550.0,52.0958,52.1277,52.0239,52.0798,197550.0
2018-11-15 15:55:00,65.22,65.23,65.06,65.23,289010.0,52.0718,52.0798,51.9441,52.0798,289010.0
2018-11-16 09:30:00,65.59,66.16,65.51,65.52,338479.0,52.3673,52.8223,52.3034,52.3114,338479.0
2018-11-16 09:35:00,65.54,66.12,65.54,65.88,164419.0,52.3273,52.7904,52.3273,52.5988,164419.0
2018-11-16 09:40:00,65.9,66.1,65.84,66.04,111258.0,52.6148,52.7744,52.5669,52.7265,111258.0
2018-11-16 09:45:00,66.05,66.22,65.92,65.92,80892.0,52.7345,52.8702,52.6307,52.6307,80892.0
2018-11-16 09:50:00,65.94,65.94,65.7,65.86,56565.0,52.6467,52.6467,52.4551,52.5828,56565.0
2018-11-16 09:55:00,65.85,65.93,65.67,65.93,73203.0,52.5748,52.6387,52.4311,52.6387,73203.0
2018-11-16 10:00:00,65.91,66.17,65.73,66.08,101416.0,52.6227,52.8303,52.479,52.7585,101416.0
2018-11-16 10:05:00,66.07,66.19,65.97,66.12,52631.0,52.7505,52.8463,52.6706,52.7904,52631.0
2018-11-16 10:10:00,66.14,66.21,66.09,66.2,85039.0,52.8064,52.8623,52.7665,52.8543,85039.0
2018-11-16 10:15:00,66.2,66.41,66.12,66.15,142039.0,52.8543,53.0219,52.7904,52.8144,142039.0
2018-11-16 10:20:00,66.16,66.28,66.03,66.15,54561.0,52.8223,52.9182,52.7185,52.8144,54561.0
2018-11-16 10:25:00,66.16,66.25,66.09,66.16,69939.0,52.8223,52.8942,52.7665,52.8223,69939.0
2018-11-16 10:30:00,66.18,66.44,66.13,66.36,52285.0,52.8383,53.0459,52.7984,52.982,52285.0
2018-11-16 10:35:00,66.36,66.36,66.13,66.19,91580.0,52.982,52.982,52.7984,52.8463,91580.0
2018-11-16 10:40:00,66.2,66.25,66.05,66.21,72205.0,52.8543,52.8942,52.7345,52.8623,72205.0
2018-11-16 10:45:00,66.21,66.28,66.01,66.06,81317.0,52.8623,52.9182,52.7026,52.7425,81317.0
2018-11-16 10:50:00,66.04,66.05,65.78,65.83,56939.0,52.7265,52.7345,52.5189,52.5589,56939.0
2018-11-16 10:55:00,65.84,65.96,65.8,65.83,51918.0,52.5669,52.6627,52.5349,52.5589,51918.0
2018-11-16 11:00:00,65.84,65.88,65.72,65.73,34110.0,52.5669,52.5988,52.471,52.479,34110.0
2018-11-16 11:05:00,65.74,65.81,65.74,65.77,31041.0,52.487,52.5429,52.487,52.511,31041.0
2018-11-16 11:10:00,65.75,65.8,65.52,65.65,109933.0,52.495,52.5349,52.3114,52.4152,109933.0
2018-11-16 11:15:00,65.65,65.66,65.52,65.54,74529.0,52.4152,52.4231,52.3114,52.3273,74529.0
2018-11-16 11:20:00,65.53,65.73,65.53,65.69,73015.0,52.3193,52.479,52.3193,52.4471,73015.0
2018-11-16 11:25:00,65.67,65.8,65.62,65.64,49462.0,52.4311,52.5349,52.3912,52.4072,49462.0
2018-11-16 11:30:00,65.63,65.68,65.54,65.63,37549.0,52.3992,52.4391,52.3273,52.3992,37549.0
2018-11-16 11:35:00,65.63,65.71,65.45,65.5,51349.0,52.3992,52.4631,52.2555,52.2954,51349.0
2018-11-16 11:40:00,65.51,65.7,65.46,65.7,36322.0,52.3034,52.4551,52.2635,52.4551,36322.0
2018-11-16 11:45:00,65.7,65.73,65.63,65.65,23443.0,52.4551,52.479,52.3992,52.4152,23443.0
2018-11-16 11:50:00,65.65,65.87,65.64,65.82,73721.0,52.4152,52.5908,52.4072,52.5509,73721.0
2018-11-16 11:55:00,65.82,65.9,65.76,65.76,93639.0,52.5509,52.6148,52.503,52.503,93639.0
2018-11-16 12:00:00,65.76,65.89,65.76,65.87,48364.0,52.503,52.6068,52.503,52.5908,48364.0
2018-11-16 12:05:00,65.87,66.01,65.84,65.92,27118.0,52.5908,52.7026,52.5669,52.6307,27118.0
2018-11-16 12:10:00,65.91,65.97,65.88,65.96,27219.0,52.6227,52.6706,52.5988,52.6627,27219.0
2018-11-16 12:15:00,65.95,65.96,65.83,65.88,30638.0,52.6547,52.6627,52.5589,52.5988,30638.0
2018-11-16 12:20:00,65.9,65.9,65.7,65.73,40839.0,52.6148,52.6148,52.4551,52.479,40839.0
2018-11-16 12:25:00,65.72,65.75,65.5,65.51,78961.0,52.471,52.495,52.2954,52.3034,78961.0
2018-11-16 12:30:00,65.5,65.69,65.38,65.68,36383.0,52.2954,52.4471,52.1996,52.4391,36383.0
2018-11-16 12:35:00,65.7,66.16,65.66,65.91,89102.0,52.4551,52.8223,52.4231,52.6227,89102.0
2018-11-16 12:40:00,65.92,66.18,65.92,66.03,65165.0,52.6307,52.8383,52.6307,52.7185,65165.0
2018-11-16 12:45:00,66.05,66.42,66.03,66.31,60710.0,52.7345,53.0299,52.7185,52.9421,60710.0
2018-11-16 12:50:00,66.31,66.34,66.16,66.17,71051.0,52.9421,52.9661,52.8223,52.8303,71051.0
2018-11-16 12:55:00,66.16,66.2,66.1,66.2,59770.0,52.8223,52.8543,52.7744,52.8543,59770.0
2018-11-16 13:00:00,66.19,66.29,66.13,66.18,69963.0,52.8463,52.9261,52.7984,52.8383,69963.0
2018-11-16 13:05:00,66.17,66.18,66.0,66.1,68319.0,52.8303,52.8383,52.6946,52.7744,68319.0
2018-11-16 13:10:00,66.09,66.16,66.05,66.05,29009.0,52.7665,52.8223,52.7345,52.7345,29009.0
2018-11-16 13:15:00,66.05,66.09,66.0,66.01,55927.0,52.7345,52.7665,52.6946,52.7026,55927.0
2018-11-16 13:20:00,66.01,66.02,65.87,65.92,23170.0,52.7026,52.7106,52.5908,52.6307,23170.0
2018-11-16 13:25:00,65.92,65.96,65.82,65.89,61906.0,52.6307,52.6627,52.5509,52.6068,61906.0
2018-11-16 13:30:00,65.87,65.9,65.75,65.77,56743.0,52.5908,52.6148,52.495,52.511,56743.0
2018-11-16 13:35:00,65.76,65.93,65.73,65.91,47986.0,52.503,52.6387,52.479,52.6227,47986.0
2018-11-16 13:40:00,65.92,65.97,65.77,65.84,69189.0,52.6307,52.6706,52.511,52.5669,69189.0
2018-11-16 13:45:00,65.85,66.03,65.78,66.03,30905.0,52.5748,52.7185,52.5189,52.7185,30905.0
2018-11-16 13:50:00,66.02,66.04,65.89,65.94,28258.0,52.7106,52.7265,52.6068,52.6467,28258.0
2018-11-16 13:55:00,65.94,66.0,65.9,65.93,16493.0,52.6467,52.6946,52.6148,52.6387,16493.0
2018-11-16 14:00:00,65.93,66.01,65.87,65.9,22008.0,52.6387,52.7026,52.5908,52.6148,22008.0
2018-11-16 14:05:00,65.91,66.01,65.89,65.94,33217.0,52.6227,52.7026,52.6068,52.6467,33217.0
2018-11-16 14:10:00,65.93,65.99,65.9,65.94,38579.0,52.6387,52.6866,52.6148,52.6467,38579.0
2018-11-16 14:15:00,65.94,66.13,65.89,66.07,61881.0,52.6467,52.7984,52.6068,52.7505,61881.0
2018-11-16 14:20:00,66.07,66.09,65.95,65.95,32277.0,52.7505,52.7665,52.6547,52.6547,32277.0
2018-11-16 14:25:00,65.95,66.16,65.92,66.11,58064.0,52.6547,52.8223,52.6307,52.7824,58064.0
2018-11-16 14:30:00,66.1,66.18,66.08,66.16,45430.0,52.7744,52.8383,52.7585,52.8223,45430.0
2018-11-16 14:35:00,66.14,66.19,66.12,66.13,53704.0,52.8064,52.8463,52.7904,52.7984,53704.0
2018-11-16 14:40:00,66.12,66.12,65.99,66.07,65693.0,52.7904,52.7904,52.6866,52.7505,65693.0
2018-11-16 14:45:00,66.08,66.36,66.08,66.34,81438.0,52.7585,52.982,52.7585,52.9661,81438.0
2018-11-16 14:50:00,66.33,66.34,66.03,66.08,63847.0,52.9581,52.9661,52.7185,52.7585,63847.0
2018-11-16 14:55:00,66.07,66.12,66.02,66.1,63838.0,52.7505,52.7904,52.7106,52.7744,63838.0
2018-11-16 15:00:00,66.11,66.22,66.09,66.18,60464.0,52.7824,52.8702,52.7665,52.8383,60464.0
2018-11-16 15:05:00,66.18,66.19,65.99,66.01,67687.0,52.8383,52.8463,52.6866,52.7026,67687.0
2018-11-16 15:10:00,66.02,66.14,66.01,66.09,49463.0,52.7106,52.8064,52.7026,52.7665,49463.0
2018-11-16 15:15:00,66.09,66.22,66.09,66.22,55704.0,52.7665,52.8702,52.7665,52.8702,55704.0
2018-11-16 15:20:00,66.23,66.27,66.13,66.15,59917.0,52.8782,52.9102,52.7984,52.8144,59917.0
2018-11-16 15:25:00,66.16,66.2,66.09,66.11,61634.0,52.8223,52.8543,52.7665,52.7824,61634.0
2018-11-16 15:30:00,66.11,66.16,66.0,66.04,76655.0,52.7824,52.8223,52.6946,52.7265,76655.0
2018-11-16 15:35:00,66.04,66.11,66.03,66.11,83453.0,52.7265,52.7824,52.7185,52.7824,83453.0
2018-11-16 15:40:00,66.11,66.19,66.07,66.15,73798.0,52.7824,52.8463,52.7505,52.8144,73798.0
2018-11-16 15:45:00,66.15,66.2,66.09,66.12,138540.0,52.8144,52.8543,52.7665,52.7904,138540.0
2018-11-16 15:50:00,66.12,66.12,65.95,65.97,109834.0,52.7904,52.7904,52.6547,52.6706,109834.0
2018-11-16 15:55:00,65.97,66.19,65.85,66.11,571112.0,52.6706,52.8463,52.5748,52.7824,571112.0
2018-11-19 09:30:00,65.37,65.68,65.31,65.57,147171.0,52.1916,52.4391,52.1437,52.3513,147171.0
2018-11-19 09:35:00,65.58,65.87,65.48,65.78,69907.0,52.3593,52.5908,52.2794,52.5189,69907.0
2018-11-19 09:40:00,65.8,65.97,65.77,65.78,50602.0,52.5349,52.6706,52.511,52.5189,50602.0
2018-11-19 09:45:00,65.76,65.78,65.45,65.52,63853.0,52.503,52.5189,52.2555,52.3114,63853.0
2018-11-19 09:50:00,65.53,65.53,65.15,65.15,82627.0,52.3193,52.3193,52.016,52.016,82627.0
2018-11-19 09:55:00,65.15,65.26,65.08,65.22,76002.0,52.016,52.1038,51.9601,52.0718,76002.0
2018-11-19 10:00:00,65.19,65.27,65.15,65.22,68891.0,52.0479,52.1118,52.016,52.0718,68891.0
2018-11-19 10:05:00,65.22,65.29,65.03,65.24,69013.0,52.0718,52.1277,51.9201,52.0878,69013.0
2018-11-19 10:10:00,65.25,65.41,65.25,65.33,75593.0,52.0958,52.2235,52.0958,52.1597,75593.0
2018-11-19 10:15:00,65.33,65.7,65.33,65.68,105589.0,52.1597,52.4551,52.1597,52.4391,105589.0
2018-11-19 10:20:00,65.66,65.72,65.43,65.45,74323.0,52.4231,52.471,52.2395,52.2555,74323.0
2018-11-19 10:25:00,65.45,65.68,65.45,65.65,112892.0,52.2555,52.4391,52.2555,52.4152,112892.0
2018-11-19 10:30:00,65.64,65.71,65.35,65.41,132532.0,52.4072,52.4631,52.1756,52.2235,132532.0
2018-11-19 10:35:00,65.43,65.57,65.43,65.55,66474.0,52.2395,52.3513,52.2395,52.3353,66474.0
2018-11-19 10:40:00,65.55,65.74,65.54,65.74,60185.0,52.3353,52.487,52.3273,52.487,60185.0
2018-11-19 10:45:00,65.72,66.14,65.46,66.07,139229.0,52.471,52.8064,52.2635,52.7505,139229.0
2018-11-19 10:50:00,66.07,66.21,66.02,66.07,137928.0,52.7505,52.8623,52.7106,52.7505,137928.0
2018-11-19 10:55:00,66.08,66.16,66.01,66.03,100044.0,52.7585,52.8223,52.7026,52.7185,100044.0
2018-11-19 11:00:00,66.01,66.14,65.85,65.9,84563.0,52.7026,52.8064,52.5748,52.6148,84563.0
2018-11-19 11:05:00,65.91,66.04,65.9,65.92,67873.0,52.6227,52.7265,52.6148,52.6307,67873.0
2018-11-19 11:10:00,65.91,66.1,65.88,65.96,47935.0,52.6227,52.7744,52.5988,52.6627,47935.0
2018-11-19 11:15:00,65.92,65.92,65.63,65.68,38968.0,52.6307,52.6307,52.3992,52.4391,38968.0
2018-11-19 11:20:00,65.67,65.71,65.53,65.54,36905.0,52.4311,52.4631,52.3193,52.3273,36905.0
2018-11-19 11:25:00,65.54,65.77,65.51,65.75,38190.0,52.3273,52.511,52.3034,52.495,38190.0
2018-11-19 11:30:00,65.73,65.78,65.65,65.66,31356.0,52.479,52.5189,52.4152,52.4231,31356.0
2018-11-19 11:35:00,65.68,65.72,65.57,65.57,44754.0,52.4391,52.471,52.3513,52.3513,44754.0
2018-11-19 11:40:00,65.56,65.68,65.53,65.65,56467.0,52.3433,52.4391,52.3193,52.4152,56467.0
2018-11-19 11:45:00,65.65,65.65,65.52,65.53,50004.0,52.4152,52.4152,52.3114,52.3193,50004.0
2018-11-19 11:50:00,65.53,65.59,65.26,65.36,69374.0,52.3193,52.3673,52.1038,52.1836,69374.0
2018-11-19 11:55:00,65.35,65.56,65.29,65.44,57744.0,52.1756,52.3433,52.1277,52.2475,57744.0
2018-11-19 12:00:00,65.44,65.52,65.38,65.43,51968.0,52.2475,52.3114,52.1996,52.2395,51968.0
2018-11-19 12:05:00,65.42,65.44,65.22,65.29,66736.0,52.2315,52.2475,52.0718,52.1277,66736.0
2018-11-19 12:10:00,65.3,65.52,65.29,65.49,57670.0,52.1357,52.3114,52.1277,52.2874,57670.0
2018-11-19 12:15:00,65.51,65.77,65.45,65.75,66026.0,52.3034,52.511,52.2555,52.495,66026.0
2018-11-19 12:20:00,65.73,65.8,65.56,65.56,105173.0,52.479,52.5349,52.3433,52.3433,105173.0
2018-11-19 12:25:00,65.56,65.6,65.49,65.57,44498.0,52.3433,52.3752,52.2874,52.3513,44498.0
2018-11-19 12:30:00,65.57,65.7,65.5,65.63,52563.0,52.3513,52.4551,52.2954,52.3992,52563.0
2018-11-19 12:35:00,65.63,65.91,65.63,65.91,28621.0,52.3992,52.6227,52.3992,52.6227,28621.0
2018-11-19 12:40:00,65.9,66.03,65.88,65.98,43776.0,52.6148,52.7185,52.5988,52.6786,43776.0
2018-11-19 12:45:00,65.99,66.06,65.96,66.0,39984.0,52.6866,52.7425,52.6627,52.6946,39984.0
2018-11-19 12:50:00,65.98,66.09,65.89,66.02,24813.0,52.6786,52.7665,52.6068,52.7106,24813.0
2018-11-19 12:55:00,66.02,66.34,66.01,66.28,143354.0,52.7106,52.9661,52.7026,52.9182,143354.0
2018-11-19 13:00:00,66.28,66.34,66.11,66.12,102841.0,52.9182,52.9661,52.7824,52.7904,102841.0
2018-11-19 13:05:00,66.12,66.32,66.12,66.17,115102.0,52.7904,52.9501,52.7904,52.8303,115102.0
2018-11-19 13:10:00,66.18,66.3,66.18,66.25,68303.0,52.8383,52.9341,52.8383,52.8942,68303.0
2018-11-19 13:15:00,66.23,66.27,66.14,66.24,102154.0,52.8782,52.9102,52.8064,52.8862,102154.0
2018-11-19 13:20:00,66.23,66.32,66.2,66.28,40945.0,52.8782,52.9501,52.8543,52.9182,40945.0
2018-11-19 13:25:00,66.28,66.33,66.23,66.29,26058.0,52.9182,52.9581,52.8782,52.9261,26058.0
2018-11-19 13:30:00,66.28,66.36,66.16,66.35,76490.0,52.9182,52.982,52.8223,52.974,76490.0
2018-11-19 13:35:00,66.35,66.64,66.35,66.63,58119.0,52.974,53.2056,52.974,53.1976,58119.0
2018-11-19 13:40:00,66.63,66.7,66.51,66.59,34903.0,53.1976,53.2535,53.1018,53.1657,34903.0
2018-11-19 13:45:00,66.6,66.6,66.33,66.33,30123.0,53.1736,53.1736,52.9581,52.9581,30123.0
2018-11-19 13:50:00,66.35,66.36,66.18,66.23,25207.0,52.974,52.982,52.8383,52.8782,25207.0
2018-11-19 13:55:00,66.23,66.3,66.18,66.25,37344.0,52.8782,52.9341,52.8383,52.8942,37344.0
2018-11-19 14:00:00,66.23,66.24,66.01,66.03,86388.0,52.8782,52.8862,52.7026,52.7185,86388.0
2018-11-19 14:05:00,66.03,66.09,65.91,65.98,25488.0,52.7185,52.7665,52.6227,52.6786,25488.0
2018-11-19 14:10:00,65.96,66.02,65.93,65.96,36881.0,52.6627,52.7106,52.6387,52.6627,36881.0
2018-11-19 14:15:00,65.97,66.12,65.87,66.08,54170.0,52.6706,52.7904,52.5908,52.7585,54170.0
2018-11-19 14:20:00,66.08,66.13,65.84,65.92,60052.0,52.7585,52.7984,52.5669,52.6307,60052.0
2018-11-19 14:25:00,65.92,66.29,65.91,66.24,68588.0,52.6307,52.9261,52.6227,52.8862,68588.0
2018-11-19 14:30:00,66.24,66.33,66.12,66.3,48832.0,52.8862,52.9581,52.7904,52.9341,48832.0
2018-11-19 14:35:00,66.3,66.49,66.2,66.49,44965.0,52.9341,53.0858,52.8543,53.0858,44965.0
2018-11-19 14:40:00,66.5,66.52,66.35,66.38,41136.0,53.0938,53.1098,52.974,52.998,41136.0
2018-11-19 14:45:00,66.37,66.41,66.29,66.38,34993.0,52.99,53.0219,52.9261,52.998,34993.0
2018-11-19 14:50:00,66.38,66.49,66.28,66.47,52447.0,52.998,53.0858,52.9182,53.0698,52447.0
2018-11-19 14:55:00,66.47,66.52,66.4,66.47,49575.0,53.0698,53.1098,53.014,53.0698,49575.0
2018-11-19 15:00:00,66.47,66.53,66.36,66.52,68494.0,53.0698,53.1178,52.982,53.1098,68494.0
2018-11-19 15:05:00,66.51,66.63,66.46,66.61,84451.0,53.1018,53.1976,53.0619,53.1816,84451.0
2018-11-19 15:10:00,66.62,66.73,66.58,66.64,60010.0,53.1896,53.2774,53.1577,53.2056,60010.0
2018-11-19 15:15:00,66.65,66.69,66.53,66.54,59923.0,53.2136,53.2455,53.1178,53.1257,59923.0
2018-11-19 15:20:00,66.54,66.65,66.51,66.55,49670.0,53.1257,53.2136,53.1018,53.1337,49670.0
2018-11-19 15:25:00,66.55,66.65,66.41,66.49,121885.0,53.1337,53.2136,53.0219,53.0858,121885.0
2018-11-19 15:30:00,66.5,66.54,66.26,66.26,60529.0,53.0938,53.1257,52.9022,52.9022,60529.0
2018-11-19 15:35:00,66.26,66.3,66.19,66.23,85673.0,52.9022,52.9341,52.8463,52.8782,85673.0
2018-11-19 15:40:00,66.27,66.27,66.08,66.15,100217.0,52.9102,52.9102,52.7585,52.8144,100217.0
2018-11-19 15:45:00,66.15,66.29,66.1,66.19,154091.0,52.8144,52.9261,52.7744,52.8463,154091.0
2018-11-19 15:50:00,66.2,66.24,66.12,66.22,116787.0,52.8543,52.8862,52.7904,52.8702,116787.0
2018-11-19 15:55:00,66.22,66.46,66.19,66.43,381181.0,52.8702,53.0619,52.8463,53.0379,381181.0
2018-11-20 09:30:00,65.56,65.56,64.26,64.52,247952.0,52.3433,52.3433,51.3054,51.513,247952.0
2018-11-20 09:35:00,64.49,64.54,64.17,64.38,93474.0,51.489,51.5289,51.2335,51.4012,93474.0
2018-11-20 09:40:00,64.44,64.67,64.3,64.46,102362.0,51.4491,51.6327,51.3373,51.4651,102362.0
2018-11-20 09:45:00,64.45,64.5,64.26,64.46,63485.0,51.4571,51.497,51.3054,51.4651,63485.0
2018-11-20 09:50:00,64.49,64.58,64.16,64.22,76729.0,51.489,51.5609,51.2255,51.2734,76729.0
2018-11-20 09:55:00,64.2,64.26,64.04,64.21,79496.0,51.2575,51.3054,51.1297,51.2655,79496.0
2018-11-20 10:00:00,64.15,64.15,63.82,63.93,114398.0,51.2176,51.2176,50.9541,51.0419,114398.0
2018-11-20 10:05:00,63.92,63.92,63.72,63.75,108225.0,51.0339,51.0339,50.8742,50.8982,108225.0
2018-11-20 10:10:00,63.75,64.03,63.73,63.84,77097.0,50.8982,51.1217,50.8822,50.97,77097.0
2018-11-20 10:15:00,63.83,64.11,63.77,64.1,63445.0,50.9621,51.1856,50.9142,51.1776,63445.0
2018-11-20 10:20:00,64.08,64.13,63.81,64.01,99131.0,51.1617,51.2016,50.9461,51.1058,99131.0
2018-11-20 10:25:00,64.01,64.17,63.93,63.97,68253.0,51.1058,51.2335,51.0419,51.0738,68253.0
2018-11-20 10:30:00,63.99,64.16,63.85,64.11,99332.0,51.0898,51.2255,50.978,51.1856,99332.0
2018-11-20 10:35:00,64.09,64.51,64.08,64.48,68184.0,51.1696,51.505,51.1617,51.481,68184.0
2018-11-20 10:40:00,64.49,64.6,64.3,64.47,69577.0,51.489,51.5768,51.3373,51.473,69577.0
2018-11-20 10:45:00,64.48,64.53,64.3,64.41,44643.0,51.481,51.5209,51.3373,51.4251,44643.0
2018-11-20 10:50:00,64.4,64.74,64.39,64.71,82403.0,51.4172,51.6886,51.4092,51.6647,82403.0
2018-11-20 10:55:00,64.72,64.85,64.65,64.83,63106.0,51.6726,51.7764,51.6168,51.7605,63106.0
2018-11-20 11:00:00,64.82,64.93,64.67,64.67,62534.0,51.7525,51.8403,51.6327,51.6327,62534.0
2018-11-20 11:05:00,64.68,64.94,64.64,64.9,69300.0,51.6407,51.8483,51.6088,51.8164,69300.0
2018-11-20 11:10:00,64.89,65.03,64.68,64.7,59398.0,51.8084,51.9201,51.6407,51.6567,59398.0
2018-11-20 11:15:00,64.68,64.75,64.35,64.39,55226.0,51.6407,51.6966,51.3772,51.4092,55226.0
2018-11-20 11:20:00,64.4,64.58,64.37,64.37,47761.0,51.4172,51.5609,51.3932,51.3932,47761.0
2018-11-20 11:25:00,64.35,64.5,64.3,64.4,91212.0,51.3772,51.497,51.3373,51.4172,91212.0
2018-11-20 11:30:00,64.36,64.4,64.13,64.17,56396.0,51.3852,51.4172,51.2016,51.2335,56396.0
2018-11-20 11:35:00,64.2,64.63,64.16,64.6,38180.0,51.2575,51.6008,51.2255,51.5768,38180.0
2018-11-20 11:40:00,64.59,64.64,64.45,64.56,29906.0,51.5688,51.6088,51.4571,51.5449,29906.0
2018-11-20 11:45:00,64.57,64.64,64.46,64.47,26890.0,51.5529,51.6088,51.4651,51.473,26890.0
2018-11-20 11:50:00,64.48,64.49,64.28,64.35,55688.0,51.481,51.489,51.3213,51.3772,55688.0
2018-11-20 11:55:00,64.34,64.67,64.33,64.57,61293.0,51.3692,51.6327,51.3613,51.5529,61293.0
2018-11-20 12:00:00,64.56,64.67,64.41,64.63,43578.0,51.5449,51.6327,51.4251,51.6008,43578.0
2018-11-20 12:05:00,64.61,64.61,64.39,64.44,72737.0,51.5848,51.5848,51.4092,51.4491,72737.0
2018-11-20 12:10:00,64.42,64.42,64.23,64.39,142914.0,51.4331,51.4331,51.2814,51.4092,142914.0
2018-11-20 12:15:00,64.4,64.42,64.32,64.37,51024.0,51.4172,51.4331,51.3533,51.3932,51024.0
2018-11-20 12:20:00,64.35,64.39,64.2,64.31,67512.0,51.3772,51.4092,51.2575,51.3453,67512.0
2018-11-20 12:25:00,64.32,64.49,64.28,64.4,55160.0,51.3533,51.489,51.3213,51.4172,55160.0
2018-11-20 12:30:00,64.43,64.49,64.32,64.35,32721.0,51.4411,51.489,51.3533,51.3772,32721.0
2018-11-20 12:35:00,64.33,64.38,64.27,64.27,42844.0,51.3613,51.4012,51.3134,51.3134,42844.0
2018-11-20 12:40:00,64.27,64.45,64.21,64.41,49086.0,51.3134,51.4571,51.2655,51.4251,49086.0
2018-11-20 12:45:00,64.38,64.38,64.18,64.24,57849.0,51.4012,51.4012,51.2415,51.2894,57849.0
2018-11-20 12:50:00,64.23,64.33,64.17,64.21,36902.0,51.2814,51.3613,51.2335,51.2655,36902.0
2018-11-20 12:55:00,64.2,64.21,64.1,64.13,33112.0,51.2575,51.2655,51.1776,51.2016,33112.0
2018-11-20 13:00:00,64.13,64.19,64.04,64.09,31456.0,51.2016,51.2495,51.1297,51.1696,31456.0
2018-11-20 13:05:00,64.07,64.15,64.03,64.06,38536.0,51.1537,51.2176,51.1217,51.1457,38536.0
2018-11-20 13:10:00,64.04,64.06,63.86,63.95,68986.0,51.1297,51.1457,50.986,51.0579,68986.0
2018-11-20 13:15:00,63.95,63.95,63.73,63.73,43316.0,51.0579,51.0579,50.8822,50.8822,43316.0
2018-11-20 13:20:00,63.74,63.85,63.57,63.6,42481.0,50.8902,50.978,50.7545,50.7784,42481.0
2018-11-20 13:25:00,63.58,63.81,63.58,63.75,45703.0,50.7625,50.9461,50.7625,50.8982,45703.0
2018-11-20 13:30:00,63.75,63.82,63.61,63.82,55452.0,50.8982,50.9541,50.7864,50.9541,55452.0
2018-11-20 13:35:00,63.82,63.82,63.44,63.48,61667.0,50.9541,50.9541,50.6507,50.6826,61667.0
2018-11-20 13:40:00,63.49,63.58,63.39,63.47,65532.0,50.6906,50.7625,50.6108,50.6746,65532.0
2018-11-20 13:45:00,63.48,63.51,63.35,63.45,43520.0,50.6826,50.7066,50.5788,50.6587,43520.0
2018-11-20 13:50:00,63.45,63.66,63.44,63.6,36464.0,50.6587,50.8263,50.6507,50.7784,36464.0
2018-11-20 13:55:00,63.62,63.62,63.46,63.46,30637.0,50.7944,50.7944,50.6667,50.6667,30637.0
2018-11-20 14:00:00,63.48,63.58,63.37,63.42,121844.0,50.6826,50.7625,50.5948,50.6347,121844.0
2018-11-20 14:05:00,63.38,63.56,63.22,63.35,92834.0,50.6028,50.7465,50.475,50.5788,92834.0
2018-11-20 14:10:00,63.33,63.68,63.32,63.63,63764.0,50.5629,50.8423,50.5549,50.8024,63764.0
2018-11-20 14:15:00,63.62,63.64,63.5,63.54,34154.0,50.7944,50.8104,50.6986,50.7305,34154.0
2018-11-20 14:20:00,63.52,63.57,63.41,63.52,28396.0,50.7146,50.7545,50.6267,50.7146,28396.0
2018-11-20 14:25:00,63.52,63.69,63.5,63.62,41812.0,50.7146,50.8503,50.6986,50.7944,41812.0
2018-11-20 14:30:00,63.62,64.04,63.62,64.0,64656.0,50.7944,51.1297,50.7944,51.0978,64656.0
2018-11-20 14:35:00,64.0,64.05,63.93,63.96,72796.0,51.0978,51.1377,51.0419,51.0659,72796.0
2018-11-20 14:40:00,63.97,64.04,63.75,63.75,107876.0,51.0738,51.1297,50.8982,50.8982,107876.0
2018-11-20 14:45:00,63.75,63.87,63.75,63.84,56323.0,50.8982,50.994,50.8982,50.97,56323.0
2018-11-20 14:50:00,63.83,63.89,63.76,63.78,49476.0,50.9621,51.01,50.9062,50.9221,49476.0
2018-11-20 14:55:00,63.77,63.85,63.72,63.76,65153.0,50.9142,50.978,50.8742,50.9062,65153.0
2018-11-20 15:00:00,63.76,63.86,63.53,63.54,140423.0,50.9062,50.986,50.7225,50.7305,140423.0
2018-11-20 15:05:00,63.53,63.56,63.35,63.56,118923.0,50.7225,50.7465,50.5788,50.7465,118923.0
2018-11-20 15:10:00,63.55,63.68,63.45,63.52,82716.0,50.7385,50.8423,50.6587,50.7146,82716.0
2018-11-20 15:15:00,63.53,63.78,63.46,63.68,69288.0,50.7225,50.9221,50.6667,50.8423,69288.0
2018-11-20 15:20:00,63.69,63.83,63.69,63.79,53939.0,50.8503,50.9621,50.8503,50.9301,53939.0
2018-11-20 15:25:00,63.78,64.02,63.72,63.92,73415.0,50.9221,51.1138,50.8742,51.0339,73415.0
2018-11-20 15:30:00,63.93,64.02,63.85,64.0,125504.0,51.0419,51.1138,50.978,51.0978,125504.0
2018-11-20 15:35:00,63.99,64.07,63.93,64.02,138476.0,51.0898,51.1537,51.0419,51.1138,138476.0
2018-11-20 15:40:00,64.01,64.04,63.9,64.01,128647.0,51.1058,51.1297,51.018,51.1058,128647.0
2018-11-20 15:45:00,64.0,64.02,63.82,63.87,147345.0,51.0978,51.1138,50.9541,50.994,147345.0
2018-11-20 15:50:00,63.86,64.0,63.64,63.65,222774.0,50.986,51.0978,50.8104,50.8184,222774.0
2018-11-20 15:55:00,63.65,64.0,63.61,63.99,772165.0,50.8184,51.0978,50.7864,51.0898,772165.0
2018-11-21 09:30:00,64.41,65.03,64.22,64.86,148556.0,51.4251,51.9201,51.2734,51.7844,148556.0
2018-11-21 09:35:00,64.89,65.04,64.77,64.9,93487.0,51.8084,51.9281,51.7126,51.8164,93487.0
2018-11-21 09:40:00,64.95,65.01,64.7,64.87,70485.0,51.8563,51.9042,51.6567,51.7924,70485.0
2018-11-21 09:45:00,64.9,65.14,64.88,65.1,61535.0,51.8164,52.008,51.8004,51.976,61535.0
2018-11-21 09:50:00,65.1,65.22,65.02,65.09,62934.0,51.976,52.0718,51.9122,51.9681,62934.0
2018-11-21 09:55:00,65.11,65.3,65.11,65.2,61481.0,51.984,52.1357,51.984,52.0559,61481.0
2018-11-21 10:00:00,65.21,65.27,65.15,65.23,51425.0,52.0639,52.1118,52.016,52.0798,51425.0
2018-11-21 10:05:00,65.25,65.25,65.05,65.12,56643.0,52.0958,52.0958,51.9361,51.992,56643.0
2018-11-21 10:10:00,65.12,65.22,65.03,65.18,63141.0,51.992,52.0718,51.9201,52.0399,63141.0
2018-11-21 10:15:00,65.16,65.27,65.13,65.24,61124.0,52.0239,52.1118,52.0,52.0878,61124.0
2018-11-21 10:20:00,65.25,65.28,65.18,65.28,174129.0,52.0958,52.1197,52.0399,52.1197,174129.0
2018-11-21 10:25:00,65.29,65.33,65.23,65.32,67490.0,52.1277,52.1597,52.0798,52.1517,67490.0
2018-11-21 10:30:00,65.3,65.3,64.97,64.99,155609.0,52.1357,52.1357,51.8722,51.8882,155609.0
2018-11-21 10:35:00,64.99,65.09,64.87,65.0,105150.0,51.8882,51.9681,51.7924,51.8962,105150.0
2018-11-21 10:40:00,65.02,65.21,65.02,65.1,129794.0,51.9122,52.0639,51.9122,51.976,129794.0
2018-11-21 10:45:00,65.1,65.18,64.98,65.0,67370.0,51.976,52.0399,51.8802,51.8962,67370.0
2018-11-21 10:50:00,65.0,65.09,64.98,64.99,67050.0,51.8962,51.9681,51.8802,51.8882,67050.0
2018-11-21 10:55:00,64.99,65.05,64.92,64.95,31723.0,51.8882,51.9361,51.8323,51.8563,31723.0
2018-11-21 11:00:00,64.93,65.19,64.86,65.14,49557.0,51.8403,52.0479,51.7844,52.008,49557.0
2018-11-21 11:05:00,65.14,65.16,65.08,65.13,26485.0,52.008,52.0239,51.9601,52.0,26485.0
2018-11-21 11:10:00,65.13,65.35,65.13,65.25,40979.0,52.0,52.1756,52.0,52.0958,40979.0
2018-11-21 11:15:00,65.25,65.32,65.18,65.29,23497.0,52.0958,52.1517,52.0399,52.1277,23497.0
2018-11-21 11:20:00,65.27,65.29,65.18,65.19,27847.0,52.1118,52.1277,52.0399,52.0479,27847.0
2018-11-21 11:25:00,65.2,65.3,65.09,65.28,29719.0,52.0559,52.1357,51.9681,52.1197,29719.0
2018-11-21 11:30:00,65.29,65.49,65.29,65.46,25955.0,52.1277,52.2874,52.1277,52.2635,25955.0
2018-11-21 11:35:00,65.46,65.59,65.44,65.56,109985.0,52.2635,52.3673,52.2475,52.3433,109985.0
2018-11-21 11:40:00,65.56,65.65,65.53,65.58,26985.0,52.3433,52.4152,52.3193,52.3593,26985.0
2018-11-21 11:45:00,65.56,65.7,65.48,65.62,41319.0,52.3433,52.4551,52.2794,52.3912,41319.0
2018-11-21 11:50:00,65.62,65.69,65.53,65.66,27930.0,52.3912,52.4471,52.3193,52.4231,27930.0
2018-11-21 11:55:00,65.65,65.83,65.63,65.8,50156.0,52.4152,52.5589,52.3992,52.5349,50156.0
2018-11-21 12:00:00,65.8,65.92,65.71,65.73,45069.0,52.5349,52.6307,52.4631,52.479,45069.0
2018-11-21 12:05:00,65.72,65.86,65.71,65.79,28717.0,52.471,52.5828,52.4631,52.5269,28717.0
2018-11-21 12:10:00,65.79,65.92,65.79,65.92,20871.0,52.5269,52.6307,52.5269,52.6307,20871.0
2018-11-21 12:15:00,65.94,66.01,65.88,65.93,29159.0,52.6467,52.7026,52.5988,52.6387,29159.0
2018-11-21 12:20:00,65.92,65.98,65.82,65.84,31649.0,52.6307,52.6786,52.5509,52.5669,31649.0
2018-11-21 12:25:00,65.83,65.93,65.81,65.9,18000.0,52.5589,52.6387,52.5429,52.6148,18000.0
2018-11-21 12:30:00,65.9,66.02,65.9,65.98,81115.0,52.6148,52.7106,52.6148,52.6786,81115.0
2018-11-21 12:35:00,66.0,66.15,65.98,66.06,109846.0,52.6946,52.8144,52.6786,52.7425,109846.0
2018-11-21 12:40:00,66.06,66.07,65.96,65.98,27807.0,52.7425,52.7505,52.6627,52.6786,27807.0
2018-11-21 12:45:00,65.98,66.06,65.93,65.98,22749.0,52.6786,52.7425,52.6387,52.6786,22749.0
2018-11-21 12:50:00,65.98,66.0,65.88,65.92,23184.0,52.6786,52.6946,52.5988,52.6307,23184.0
2018-11-21 12:55:00,65.92,65.96,65.82,65.94,21457.0,52.6307,52.6627,52.5509,52.6467,21457.0
2018-11-21 13:00:00,65.93,65.99,65.91,65.93,20527.0,52.6387,52.6866,52.6227,52.6387,20527.0
2018-11-21 13:05:00,65.94,66.08,65.92,65.98,49093.0,52.6467,52.7585,52.6307,52.6786,49093.0
2018-11-21 13:10:00,65.99,65.99,65.79,65.84,28759.0,52.6866,52.6866,52.5269,52.5669,28759.0
2018-11-21 13:15:00,65.84,65.93,65.78,65.93,15507.0,52.5669,52.6387,52.5189,52.6387,15507.0
2018-11-21 13:20:00,65.93,65.95,65.84,65.95,18504.0,52.6387,52.6547,52.5669,52.6547,18504.0
2018-11-21 13:25:00,65.95,65.97,65.87,65.91,21574.0,52.6547,52.6706,52.5908,52.6227,21574.0
2018-11-21 13:30:00,65.9,65.94,65.82,65.82,20956.0,52.6148,52.6467,52.5509,52.5509,20956.0
2018-11-21 13:35:00,65.83,65.95,65.79,65.94,27305.0,52.5589,52.6547,52.5269,52.6467,27305.0
2018-11-21 13:40:00,65.95,66.05,65.93,66.03,32006.0,52.6547,52.7345,52.6387,52.7185,32006.0
2018-11-21 13:45:00,66.02,66.03,65.98,66.0,14611.0,52.7106,52.7185,52.6786,52.6946,14611.0
2018-11-21 13:50:00,65.99,66.05,65.95,65.95,21183.0,52.6866,52.7345,52.6547,52.6547,21183.0
2018-11-21 13:55:00,65.93,65.94,65.85,65.86,17807.0,52.6387,52.6467,52.5748,52.5828,17807.0
2018-11-21 14:00:00,65.85,65.85,65.69,65.72,30519.0,52.5748,52.5748,52.4471,52.471,30519.0
2018-11-21 14:05:00,65.73,65.84,65.72,65.81,52612.0,52.479,52.5669,52.471,52.5429,52612.0
2018-11-21 14:10:00,65.8,65.84,65.77,65.81,24757.0,52.5349,52.5669,52.511,52.5429,24757.0
2018-11-21 14:15:00,65.81,65.94,65.76,65.94,55151.0,52.5429,52.6467,52.503,52.6467,55151.0
2018-11-21 14:20:00,65.95,65.95,65.89,65.91,34871.0,52.6547,52.6547,52.6068,52.6227,34871.0
2018-11-21 14:25:00,65.91,65.91,65.71,65.71,28355.0,52.6227,52.6227,52.4631,52.4631,28355.0
2018-11-21 14:30:00,65.72,65.75,65.64,65.7,26689.0,52.471,52.495,52.4072,52.4551,26689.0
2018-11-21 14:35:00,65.7,65.72,65.62,65.63,18525.0,52.4551,52.471,52.3912,52.3992,18525.0
2018-11-21 14:40:00,65.64,65.74,65.62,65.7,16218.0,52.4072,52.487,52.3912,52.4551,16218.0
2018-11-21 14:45:00,65.7,65.71,65.63,65.71,22925.0,52.4551,52.4631,52.3992,52.4631,22925.0
2018-11-21 14:50:00,65.7,65.74,65.65,65.72,20889.0,52.4551,52.487,52.4152,52.471,20889.0
2018-11-21 14:55:00,65.74,65.77,65.68,65.77,19206.0,52.487,52.511,52.4391,52.511,19206.0
2018-11-21 15:00:00,65.77,65.82,65.72,65.75,26455.0,52.511,52.5509,52.471,52.495,26455.0
2018-11-21 15:05:00,65.75,65.85,65.73,65.81,34351.0,52.495,52.5748,52.479,52.5429,34351.0
2018-11-21 15:10:00,65.82,65.83,65.75,65.76,25852.0,52.5509,52.5589,52.495,52.503,25852.0
2018-11-21 15:15:00,65.76,65.83,65.7,65.72,35319.0,52.503,52.5589,52.4551,52.471,35319.0
2018-11-21 15:20:00,65.72,65.74,65.65,65.7,38169.0,52.471,52.487,52.4152,52.4551,38169.0
2018-11-21 15:25:00,65.7,65.8,65.7,65.7,29176.0,52.4551,52.5349,52.4551,52.4551,29176.0
2018-11-21 15:30:00,65.7,65.7,65.55,65.64,89284.0,52.4551,52.4551,52.3353,52.4072,89284.0
2018-11-21 15:35:00,65.64,65.67,65.57,65.58,97010.0,52.4072,52.4311,52.3513,52.3593,97010.0
2018-11-21 15:40:00,65.57,65.6,65.34,65.35,140338.0,52.3513,52.3752,52.1677,52.1756,140338.0
2018-11-21 15:45:00,65.34,65.51,65.34,65.43,71603.0,52.1677,52.3034,52.1677,52.2395,71603.0
2018-11-21 15:50:00,65.44,65.48,65.4,65.42,98491.0,52.2475,52.2794,52.2156,52.2315,98491.0
2018-11-21 15:55:00,65.42,65.76,65.41,65.64,655352.0,52.2315,52.503,52.2235,52.4072,655352.0
2018-11-23 09:30:00,62.88,63.5,62.41,63.46,173995.0,50.2036,50.6986,49.8283,50.6667,173995.0
2018-11-23 09:35:00,63.42,63.84,63.26,63.77,136413.0,50.6347,50.97,50.507,50.9142,136413.0
2018-11-23 09:40:00,63.76,63.81,63.19,63.3,166359.0,50.9062,50.9461,50.4511,50.5389,166359.0
2018-11-23 09:45:00,63.33,63.46,63.18,63.22,56954.0,50.5629,50.6667,50.4431,50.475,56954.0
2018-11-23 09:50:00,63.19,63.56,63.12,63.56,128863.0,50.4511,50.7465,50.3952,50.7465,128863.0
2018-11-23 09:55:00,63.56,63.7,63.3,63.3,68905.0,50.7465,50.8583,50.5389,50.5389,68905.0
2018-11-23 10:00:00,63.3,63.48,63.22,63.44,119945.0,50.5389,50.6826,50.475,50.6507,119945.0
2018-11-23 10:05:00,63.42,63.45,63.27,63.34,129659.0,50.6347,50.6587,50.515,50.5708,129659.0
2018-11-23 10:10:00,63.34,63.46,63.21,63.35,74623.0,50.5708,50.6667,50.4671,50.5788,74623.0
2018-11-23 10:15:00,63.37,63.44,63.28,63.42,51656.0,50.5948,50.6507,50.5229,50.6347,51656.0
2018-11-23 10:20:00,63.41,63.41,62.83,62.88,94639.0,50.6267,50.6267,50.1637,50.2036,94639.0
2018-11-23 10:25:00,62.89,63.09,62.83,62.89,92526.0,50.2116,50.3712,50.1637,50.2116,92526.0
2018-11-23 10:30:00,62.89,63.27,62.83,63.25,123880.0,50.2116,50.515,50.1637,50.499,123880.0
2018-11-23 10:35:00,63.28,63.33,63.13,63.25,118491.0,50.5229,50.5629,50.4032,50.499,118491.0
2018-11-23 10:40:00,63.25,63.26,62.94,63.03,67720.0,50.499,50.507,50.2515,50.3233,67720.0
2018-11-23 10:45:00,63.04,63.12,62.92,63.06,91695.0,50.3313,50.3952,50.2355,50.3473,91695.0
2018-11-23 10:50:00,63.06,63.18,62.97,63.12,65902.0,50.3473,50.4431,50.2754,50.3952,65902.0
2018-11-23 10:55:00,63.12,63.28,63.05,63.11,60518.0,50.3952,50.5229,50.3393,50.3872,60518.0
2018-11-23 11:00:00,63.11,63.32,63.03,63.1,72724.0,50.3872,50.5549,50.3233,50.3792,72724.0
2018-11-23 11:05:00,63.09,63.33,63.09,63.14,58139.0,50.3712,50.5629,50.3712,50.4112,58139.0
2018-11-23 11:10:00,63.14,63.26,62.97,63.23,64102.0,50.4112,50.507,50.2754,50.483,64102.0
2018-11-23 11:15:00,63.23,63.43,63.21,63.39,80295.0,50.483,50.6427,50.4671,50.6108,80295.0
2018-11-23 11:20:00,63.4,63.58,63.4,63.57,219440.0,50.6187,50.7625,50.6187,50.7545,219440.0
2018-11-23 11:25:00,63.57,63.65,63.51,63.54,49589.0,50.7545,50.8184,50.7066,50.7305,49589.0
2018-11-23 11:30:00,63.55,63.63,63.52,63.55,41626.0,50.7385,50.8024,50.7146,50.7385,41626.0
2018-11-23 11:35:00,63.54,63.59,63.43,63.5,86947.0,50.7305,50.7704,50.6427,50.6986,86947.0
2018-11-23 11:40:00,63.5,63.64,63.44,63.63,76994.0,50.6986,50.8104,50.6507,50.8024,76994.0
2018-11-23 11:45:00,63.63,63.71,63.56,63.59,47860.0,50.8024,50.8663,50.7465,50.7704,47860.0
2018-11-23 11:50:00,63.59,63.59,63.37,63.44,299275.0,50.7704,50.7704,50.5948,50.6507,299275.0
2018-11-23 11:55:00,63.44,63.49,63.19,63.33,90758.0,50.6507,50.6906,50.4511,50.5629,90758.0
2018-11-23 12:00:00,63.33,63.34,63.25,63.33,70078.0,50.5629,50.5708,50.499,50.5629,70078.0
2018-11-23 12:05:00,63.32,63.45,63.28,63.38,110212.0,50.5549,50.6587,50.5229,50.6028,110212.0
2018-11-23 12:10:00,63.38,63.44,63.35,63.4,152325.0,50.6028,50.6507,50.5788,50.6187,152325.0
2018-11-23 12:15:00,63.41,63.52,63.39,63.44,86714.0,50.6267,50.7146,50.6108,50.6507,86714.0
2018-11-23 12:20:00,63.43,63.46,63.35,63.36,69680.0,50.6427,50.6667,50.5788,50.5868,69680.0
2018-11-23 12:25:00,63.35,63.44,63.34,63.43,102057.0,50.5788,50.6507,50.5708,50.6427,102057.0
2018-11-23 12:30:00,63.42,63.62,63.36,63.55,111112.0,50.6347,50.7944,50.5868,50.7385,111112.0
2018-11-23 12:35:00,63.54,63.71,63.47,63.59,93579.0,50.7305,50.8663,50.6746,50.7704,93579.0
2018-11-23 12:40:00,63.59,63.69,63.51,63.69,76912.0,50.7704,50.8503,50.7066,50.8503,76912.0
2018-11-23 12:45:00,63.7,63.85,63.69,63.79,135915.0,50.8583,50.978,50.8503,50.9301,135915.0
2018-11-23 12:50:00,63.78,63.93,63.66,63.81,174815.0,50.9221,51.0419,50.8263,50.9461,174815.0
2018-11-23 12:55:00,63.8,63.82,63.66,63.81,360849.0,50.9381,50.9541,50.8263,50.9461,360849.0
2018-11-26 09:30:00,64.7,65.47,64.53,65.41,264339.0,51.6567,52.2714,51.5209,52.2235,264339.0
2018-11-26 09:35:00,65.42,65.55,65.22,65.5,133017.0,52.2315,52.3353,52.0718,52.2954,133017.0
2018-11-26 09:40:00,65.51,65.54,65.29,65.38,114492.0,52.3034,52.3273,52.1277,52.1996,114492.0
2018-11-26 09:45:00,65.38,65.6,65.33,65.33,112975.0,52.1996,52.3752,52.1597,52.1597,112975.0
2018-11-26 09:50:00,65.34,65.39,65.17,65.34,140739.0,52.1677,52.2076,52.0319,52.1677,140739.0
2018-11-26 09:55:00,65.35,65.48,65.02,65.16,117092.0,52.1756,52.2794,51.9122,52.0239,117092.0
2018-11-26 10:00:00,65.16,65.3,65.04,65.25,102210.0,52.0239,52.1357,51.9281,52.0958,102210.0
2018-11-26 10:05:00,65.27,65.45,65.26,65.27,83507.0,52.1118,52.2555,52.1038,52.1118,83507.0
2018-11-26 10:10:00,65.26,65.26,65.05,65.14,77493.0,52.1038,52.1038,51.9361,52.008,77493.0
2018-11-26 10:15:00,65.14,65.23,65.04,65.21,78417.0,52.008,52.0798,51.9281,52.0639,78417.0
2018-11-26 10:20:00,65.22,65.29,65.05,65.09,69857.0,52.0718,52.1277,51.9361,51.9681,69857.0
2018-11-26 10:25:00,65.08,65.2,65.07,65.14,69733.0,51.9601,52.0559,51.9521,52.008,69733.0
2018-11-26 10:30:00,65.15,65.3,65.05,65.08,73700.0,52.016,52.1357,51.9361,51.9601,73700.0
2018-11-26 10:35:00,65.06,65.06,64.86,64.91,93821.0,51.9441,51.9441,51.7844,51.8243,93821.0
2018-11-26 10:40:00,64.9,65.22,64.89,65.22,103925.0,51.8164,52.0718,51.8084,52.0718,103925.0
2018-11-26 10:45:00,65.21,65.24,64.98,65.03,57075.0,52.0639,52.0878,51.8802,51.9201,57075.0
2018-11-26 10:50:00,65.05,65.29,65.01,65.25,52658.0,51.9361,52.1277,51.9042,52.0958,52658.0
2018-11-26 10:55:00,65.26,65.54,65.26,65.53,53851.0,52.1038,52.3273,52.1038,52.3193,53851.0
2018-11-26 11:00:00,65.55,65.57,65.35,65.35,83889.0,52.3353,52.3513,52.1756,52.1756,83889.0
2018-11-26 11:05:00,65.36,65.44,65.25,65.44,34912.0,52.1836,52.2475,52.0958,52.2475,34912.0
2018-11-26 11:10:00,65.42,65.43,65.22,65.38,43198.0,52.2315,52.2395,52.0718,52.1996,43198.0
2018-11-26 11:15:00,65.38,65.49,65.37,65.37,41893.0,52.1996,52.2874,52.1916,52.1916,41893.0
2018-11-26 11:20:00,65.36,65.42,65.13,65.15,58265.0,52.1836,52.2315,52.0,52.016,58265.0
2018-11-26 11:25:00,65.15,65.18,65.01,65.13,40061.0,52.016,52.0399,51.9042,52.0,40061.0
2018-11-26 11:30:00,65.13,65.13,64.89,64.91,59591.0,52.0,52.0,51.8084,51.8243,59591.0
2018-11-26 11:35:00,64.91,64.95,64.75,64.79,43903.0,51.8243,51.8563,51.6966,51.7285,43903.0
2018-11-26 11:40:00,64.78,64.95,64.73,64.95,39417.0,51.7205,51.8563,51.6806,51.8563,39417.0
2018-11-26 11:45:00,64.94,65.0,64.79,64.9,49748.0,51.8483,51.8962,51.7285,51.8164,49748.0
2018-11-26 11:50:00,64.9,64.99,64.81,64.97,46525.0,51.8164,51.8882,51.7445,51.8722,46525.0
2018-11-26 11:55:00,64.95,65.05,64.89,64.98,34650.0,51.8563,51.9361,51.8084,51.8802,34650.0
2018-11-26 12:00:00,64.98,65.0,64.86,64.87,44064.0,51.8802,51.8962,51.7844,51.7924,44064.0
2018-11-26 12:05:00,64.87,64.95,64.8,64.93,49024.0,51.7924,51.8563,51.7365,51.8403,49024.0
2018-11-26 12:10:00,64.95,65.0,64.85,64.85,41205.0,51.8563,51.8962,51.7764,51.7764,41205.0
2018-11-26 12:15:00,64.85,64.87,64.76,64.79,62865.0,51.7764,51.7924,51.7046,51.7285,62865.0
2018-11-26 12:20:00,64.79,64.84,64.65,64.71,52908.0,51.7285,51.7684,51.6168,51.6647,52908.0
2018-11-26 12:25:00,64.71,64.74,64.66,64.68,28892.0,51.6647,51.6886,51.6247,51.6407,28892.0
2018-11-26 12:30:00,64.68,64.7,64.62,64.64,23744.0,51.6407,51.6567,51.5928,51.6088,23744.0
2018-11-26 12:35:00,64.64,64.73,64.54,64.72,35655.0,51.6088,51.6806,51.5289,51.6726,35655.0
2018-11-26 12:40:00,64.72,64.79,64.65,64.77,27431.0,51.6726,51.7285,51.6168,51.7126,27431.0
2018-11-26 12:45:00,64.77,64.83,64.71,64.77,37749.0,51.7126,51.7605,51.6647,51.7126,37749.0
2018-11-26 12:50:00,64.76,64.82,64.73,64.73,27610.0,51.7046,51.7525,51.6806,51.6806,27610.0
2018-11-26 12:55:00,64.73,64.83,64.66,64.81,29153.0,51.6806,51.7605,51.6247,51.7445,29153.0
2018-11-26 13:00:00,64.8,64.81,64.63,64.65,51222.0,51.7365,51.7445,51.6008,51.6168,51222.0
2018-11-26 13:05:00,64.65,64.83,64.65,64.8,31560.0,51.6168,51.7605,51.6168,51.7365,31560.0
2018-11-26 13:10:00,64.81,64.92,64.78,64.79,60598.0,51.7445,51.8323,51.7205,51.7285,60598.0
2018-11-26 13:15:00,64.79,64.86,64.76,64.83,30572.0,51.7285,51.7844,51.7046,51.7605,30572.0
2018-11-26 13:20:00,64.84,64.87,64.8,64.82,35386.0,51.7684,51.7924,51.7365,51.7525,35386.0
2018-11-26 13:25:00,64.82,64.82,64.75,64.81,33040.0,51.7525,51.7525,51.6966,51.7445,33040.0
2018-11-26 13:30:00,64.81,65.0,64.79,64.96,41778.0,51.7445,51.8962,51.7285,51.8643,41778.0
2018-11-26 13:35:00,64.96,64.97,64.89,64.92,30253.0,51.8643,51.8722,51.8084,51.8323,30253.0
2018-11-26 13:40:00,64.92,64.93,64.8,64.85,28994.0,51.8323,51.8403,51.7365,51.7764,28994.0
2018-11-26 13:45:00,64.84,64.98,64.84,64.89,28566.0,51.7684,51.8802,51.7684,51.8084,28566.0
2018-11-26 13:50:00,64.89,64.91,64.84,64.88,30779.0,51.8084,51.8243,51.7684,51.8004,30779.0
2018-11-26 13:55:00,64.89,64.99,64.88,64.97,45824.0,51.8084,51.8882,51.8004,51.8722,45824.0
2018-11-26 14:00:00,64.97,64.98,64.83,64.87,29221.0,51.8722,51.8802,51.7605,51.7924,29221.0
2018-11-26 14:05:00,64.86,64.87,64.82,64.86,38299.0,51.7844,51.7924,51.7525,51.7844,38299.0
2018-11-26 14:10:00,64.86,64.88,64.78,64.86,47884.0,51.7844,51.8004,51.7205,51.7844,47884.0
2018-11-26 14:15:00,64.86,64.93,64.79,64.8,41957.0,51.7844,51.8403,51.7285,51.7365,41957.0
2018-11-26 14:20:00,64.8,64.81,64.72,64.72,34909.0,51.7365,51.7445,51.6726,51.6726,34909.0
2018-11-26 14:25:00,64.72,64.76,64.69,64.7,39837.0,51.6726,51.7046,51.6487,51.6567,39837.0
2018-11-26 14:30:00,64.7,64.95,64.7,64.94,40905.0,51.6567,51.8563,51.6567,51.8483,40905.0
2018-11-26 14:35:00,64.93,64.96,64.82,64.83,56038.0,51.8403,51.8643,51.7525,51.7605,56038.0
2018-11-26 14:40:00,64.83,64.84,64.73,64.74,49831.0,51.7605,51.7684,51.6806,51.6886,49831.0
2018-11-26 14:45:00,64.74,64.75,64.65,64.67,36594.0,51.6886,51.6966,51.6168,51.6327,36594.0
2018-11-26 14:50:00,64.66,64.78,64.64,64.78,40841.0,51.6247,51.7205,51.6088,51.7205,40841.0
2018-11-26 14:55:00,64.77,64.85,64.75,64.85,42434.0,51.7126,51.7764,51.6966,51.7764,42434.0
2018-11-26 15:00:00,64.86,64.9,64.77,64.89,37871.0,51.7844,51.8164,51.7126,51.8084,37871.0
2018-11-26 15:05:00,64.88,64.88,64.78,64.8,39517.0,51.8004,51.8004,51.7205,51.7365,39517.0
2018-11-26 15:10:00,64.8,64.8,64.7,64.75,42320.0,51.7365,51.7365,51.6567,51.6966,42320.0
2018-11-26 15:15:00,64.75,64.78,64.64,64.64,38926.0,51.6966,51.7205,51.6088,51.6088,38926.0
2018-11-26 15:20:00,64.64,64.68,64.6,64.63,49737.0,51.6088,51.6407,51.5768,51.6008,49737.0
2018-11-26 15:25:00,64.62,64.71,64.61,64.67,53254.0,51.5928,51.6647,51.5848,51.6327,53254.0
2018-11-26 15:30:00,64.68,64.79,64.66,64.77,57942.0,51.6407,51.7285,51.6247,51.7126,57942.0
2018-11-26 15:35:00,64.77,64.78,64.63,64.64,85213.0,51.7126,51.7205,51.6008,51.6088,85213.0
2018-11-26 15:40:00,64.64,64.65,64.58,64.58,93563.0,51.6088,51.6168,51.5609,51.5609,93563.0
2018-11-26 15:45:00,64.59,64.66,64.57,64.57,124435.0,51.5688,51.6247,51.5529,51.5529,124435.0
2018-11-26 15:50:00,64.58,64.64,64.53,64.55,137869.0,51.5609,51.6088,51.5209,51.5369,137869.0
2018-11-26 15:55:00,64.56,64.72,64.56,64.72,275922.0,51.5449,51.6726,51.5449,51.6726,275922.0
2018-11-27 09:30:00,64.73,65.19,64.15,65.14,134435.0,51.6806,52.0479,51.2176,52.008,134435.0
2018-11-27 09:35:00,65.14,65.38,64.87,64.89,141818.0,52.008,52.1996,51.7924,51.8084,141818.0
2018-11-27 09:40:00,64.84,64.89,64.58,64.8,55269.0,51.7684,51.8084,51.5609,51.7365,55269.0
2018-11-27 09:45:00,64.78,64.79,64.58,64.73,59474.0,51.7205,51.7285,51.5609,51.6806,59474.0
2018-11-27 09:50:00,64.73,64.74,64.53,64.55,55869.0,51.6806,51.6886,51.5209,51.5369,55869.0
2018-11-27 09:55:00,64.55,64.76,64.4,64.68,33475.0,51.5369,51.7046,51.4172,51.6407,33475.0
2018-11-27 10:00:00,64.72,64.94,64.64,64.93,45039.0,51.6726,51.8483,51.6088,51.8403,45039.0
2018-11-27 10:05:00,64.95,65.11,64.91,65.07,46119.0,51.8563,51.984,51.8243,51.9521,46119.0
2018-11-27 10:10:00,65.06,65.18,65.01,65.03,49697.0,51.9441,52.0399,51.9042,51.9201,49697.0
2018-11-27 10:15:00,65.02,65.32,65.02,65.27,139087.0,51.9122,52.1517,51.9122,52.1118,139087.0
2018-11-27 10:20:00,65.26,65.26,64.93,65.0,41133.0,52.1038,52.1038,51.8403,51.8962,41133.0
2018-11-27 10:25:00,64.99,65.11,64.8,64.8,60665.0,51.8882,51.984,51.7365,51.7365,60665.0
2018-11-27 10:30:00,64.79,64.92,64.75,64.86,59734.0,51.7285,51.8323,51.6966,51.7844,59734.0
2018-11-27 10:35:00,64.86,64.86,64.62,64.64,77011.0,51.7844,51.7844,51.5928,51.6088,77011.0
2018-11-27 10:40:00,64.64,64.81,64.57,64.8,53315.0,51.6088,51.7445,51.5529,51.7365,53315.0
2018-11-27 10:45:00,64.8,65.0,64.79,64.88,47377.0,51.7365,51.8962,51.7285,51.8004,47377.0
2018-11-27 10:50:00,64.87,64.99,64.78,64.97,35173.0,51.7924,51.8882,51.7205,51.8722,35173.0
2018-11-27 10:55:00,64.98,65.09,64.91,64.91,60675.0,51.8802,51.9681,51.8243,51.8243,60675.0
2018-11-27 11:00:00,64.91,65.2,64.9,65.16,50111.0,51.8243,52.0559,51.8164,52.0239,50111.0
2018-11-27 11:05:00,65.16,65.23,65.08,65.11,50613.0,52.0239,52.0798,51.9601,51.984,50613.0
2018-11-27 11:10:00,65.1,65.14,65.0,65.01,28649.0,51.976,52.008,51.8962,51.9042,28649.0
2018-11-27 11:15:00,65.02,65.05,64.85,64.98,88784.0,51.9122,51.9361,51.7764,51.8802,88784.0
2018-11-27 11:20:00,64.98,65.16,64.91,65.04,74869.0,51.8802,52.0239,51.8243,51.9281,74869.0
2018-11-27 11:25:00,65.04,65.24,65.03,65.2,53063.0,51.9281,52.0878,51.9201,52.0559,53063.0
2018-11-27 11:30:00,65.19,65.34,65.18,65.26,63119.0,52.0479,52.1677,52.0399,52.1038,63119.0
2018-11-27 11:35:00,65.25,65.38,65.23,65.28,43856.0,52.0958,52.1996,52.0798,52.1197,43856.0
2018-11-27 11:40:00,65.28,65.42,65.27,65.39,60919.0,52.1197,52.2315,52.1118,52.2076,60919.0
2018-11-27 11:45:00,65.39,65.55,65.36,65.51,88522.0,52.2076,52.3353,52.1836,52.3034,88522.0
2018-11-27 11:50:00,65.49,65.55,65.37,65.53,35781.0,52.2874,52.3353,52.1916,52.3193,35781.0
2018-11-27 11:55:00,65.54,65.6,65.52,65.52,35129.0,52.3273,52.3752,52.3114,52.3114,35129.0
2018-11-27 12:00:00,65.49,65.5,65.19,65.24,62610.0,52.2874,52.2954,52.0479,52.0878,62610.0
2018-11-27 12:05:00,65.23,65.3,65.23,65.28,47545.0,52.0798,52.1357,52.0798,52.1197,47545.0
2018-11-27 12:10:00,65.3,65.3,65.13,65.16,53723.0,52.1357,52.1357,52.0,52.0239,53723.0
2018-11-27 12:15:00,65.16,65.16,65.03,65.03,97882.0,52.0239,52.0239,51.9201,51.9201,97882.0
2018-11-27 12:20:00,65.02,65.02,64.69,64.71,88551.0,51.9122,51.9122,51.6487,51.6647,88551.0
2018-11-27 12:25:00,64.71,64.73,64.38,64.51,74847.0,51.6647,51.6806,51.4012,51.505,74847.0
2018-11-27 12:30:00,64.51,64.59,64.46,64.53,41860.0,51.505,51.5688,51.4651,51.5209,41860.0
2018-11-27 12:35:00,64.56,64.65,64.44,64.65,49359.0,51.5449,51.6168,51.4491,51.6168,49359.0
2018-11-27 12:40:00,64.64,64.66,64.49,64.49,33778.0,51.6088,51.6247,51.489,51.489,33778.0
2018-11-27 12:45:00,64.48,64.62,64.45,64.6,25793.0,51.481,51.5928,51.4571,51.5768,25793.0
2018-11-27 12:50:00,64.59,64.59,64.49,64.51,27169.0,51.5688,51.5688,51.489,51.505,27169.0
2018-11-27 12:55:00,64.49,64.6,64.47,64.52,24847.0,51.489,51.5768,51.473,51.513,24847.0
2018-11-27 13:00:00,64.52,64.62,64.51,64.54,30022.0,51.513,51.5928,51.505,51.5289,30022.0
2018-11-27 13:05:00,64.54,64.67,64.49,64.66,29615.0,51.5289,51.6327,51.489,51.6247,29615.0
2018-11-27 13:10:00,64.65,64.72,64.58,64.68,28804.0,51.6168,51.6726,51.5609,51.6407,28804.0
2018-11-27 13:15:00,64.67,64.82,64.58,64.63,42707.0,51.6327,51.7525,51.5609,51.6008,42707.0
2018-11-27 13:20:00,64.64,64.68,64.57,64.58,47819.0,51.6088,51.6407,51.5529,51.5609,47819.0
2018-11-27 13:25:00,64.59,64.59,64.53,64.58,28309.0,51.5688,51.5688,51.5209,51.5609,28309.0
2018-11-27 13:30:00,64.58,64.69,64.57,64.6,37210.0,51.5609,51.6487,51.5529,51.5768,37210.0
2018-11-27 13:35:00,64.6,64.68,64.54,64.66,39022.0,51.5768,51.6407,51.5289,51.6247,39022.0
2018-11-27 13:40:00,64.66,64.67,64.57,64.61,25689.0,51.6247,51.6327,51.5529,51.5848,25689.0
2018-11-27 13:45:00,64.6,64.78,64.6,64.76,21384.0,51.5768,51.7205,51.5768,51.7046,21384.0
2018-11-27 13:50:00,64.74,64.76,64.66,64.67,20949.0,51.6886,51.7046,51.6247,51.6327,20949.0
2018-11-27 13:55:00,64.67,64.76,64.56,64.75,26634.0,51.6327,51.7046,51.5449,51.6966,26634.0
2018-11-27 14:00:00,64.76,64.81,64.71,64.79,28631.0,51.7046,51.7445,51.6647,51.7285,28631.0
2018-11-27 14:05:00,64.79,64.79,64.71,64.73,104297.0,51.7285,51.7285,51.6647,51.6806,104297.0
2018-11-27 14:10:00,64.74,64.83,64.73,64.82,24414.0,51.6886,51.7605,51.6806,51.7525,24414.0
2018-11-27 14:15:00,64.82,64.99,64.81,64.95,39575.0,51.7525,51.8882,51.7445,51.8563,39575.0
2018-11-27 14:20:00,64.95,65.06,64.94,65.02,66934.0,51.8563,51.9441,51.8483,51.9122,66934.0
2018-11-27 14:25:00,65.01,65.08,64.99,65.04,42120.0,51.9042,51.9601,51.8882,51.9281,42120.0
2018-11-27 14:30:00,65.05,65.11,65.03,65.05,52767.0,51.9361,51.984,51.9201,51.9361,52767.0
2018-11-27 14:35:00,65.07,65.17,65.06,65.1,57424.0,51.9521,52.0319,51.9441,51.976,57424.0
2018-11-27 14:40:00,65.1,65.22,65.1,65.22,36649.0,51.976,52.0718,51.976,52.0718,36649.0
2018-11-27 14:45:00,65.22,65.33,65.22,65.33,47086.0,52.0718,52.1597,52.0718,52.1597,47086.0
2018-11-27 14:50:00,65.32,65.33,65.05,65.08,53776.0,52.1517,52.1597,51.9361,51.9601,53776.0
2018-11-27 14:55:00,65.07,65.1,65.0,65.03,37927.0,51.9521,51.976,51.8962,51.9201,37927.0
2018-11-27 15:00:00,65.03,65.1,64.97,65.1,39396.0,51.9201,51.976,51.8722,51.976,39396.0
2018-11-27 15:05:00,65.11,65.11,65.04,65.07,42064.0,51.984,51.984,51.9281,51.9521,42064.0
2018-11-27 15:10:00,65.07,65.13,65.03,65.12,34994.0,51.9521,52.0,51.9201,51.992,34994.0
2018-11-27 15:15:00,65.12,65.13,64.87,64.89,51699.0,51.992,52.0,51.7924,51.8084,51699.0
2018-11-27 15:20:00,64.89,64.9,64.83,64.86,36705.0,51.8084,51.8164,51.7605,51.7844,36705.0
2018-11-27 15:25:00,64.87,64.92,64.84,64.86,55248.0,51.7924,51.8323,51.7684,51.7844,55248.0
2018-11-27 15:30:00,64.87,64.87,64.77,64.81,64014.0,51.7924,51.7924,51.7126,51.7445,64014.0
2018-11-27 15:35:00,64.81,64.89,64.75,64.89,67568.0,51.7445,51.8084,51.6966,51.8084,67568.0
2018-11-27 15:40:00,64.89,65.03,64.89,65.03,112610.0,51.8084,51.9201,51.8084,51.9201,112610.0
2018-11-27 15:45:00,65.02,65.24,65.0,65.2,170822.0,51.9122,52.0878,51.8962,52.0559,170822.0
2018-11-27 15:50:00,65.2,65.22,65.12,65.13,203347.0,52.0559,52.0718,51.992,52.0,203347.0
2018-11-27 15:55:00,65.12,65.39,65.11,65.29,483572.0,51.992,52.2076,51.984,52.1277,483572.0
2018-11-28 09:30:00,65.11,65.6,65.09,65.46,117065.0,51.984,52.3752,51.9681,52.2635,117065.0
2018-11-28 09:35:00,65.43,65.7,65.36,65.48,53143.0,52.2395,52.4551,52.1836,52.2794,53143.0
2018-11-28 09:40:00,65.52,65.55,65.33,65.4,51826.0,52.3114,52.3353,52.1597,52.2156,51826.0
2018-11-28 09:45:00,65.41,65.44,65.11,65.32,53487.0,52.2235,52.2475,51.984,52.1517,53487.0
2018-11-28 09:50:00,65.31,65.42,65.27,65.32,33218.0,52.1437,52.2315,52.1118,52.1517,33218.0
2018-11-28 09:55:00,65.33,65.47,65.22,65.34,40459.0,52.1597,52.2714,52.0718,52.1677,40459.0
2018-11-28 10:00:00,65.33,65.46,65.29,65.39,30670.0,52.1597,52.2635,52.1277,52.2076,30670.0
2018-11-28 10:05:00,65.38,65.48,65.3,65.34,72721.0,52.1996,52.2794,52.1357,52.1677,72721.0
2018-11-28 10:10:00,65.35,65.42,65.27,65.39,39512.0,52.1756,52.2315,52.1118,52.2076,39512.0
2018-11-28 10:15:00,65.39,65.73,65.38,65.73,104730.0,52.2076,52.479,52.1996,52.479,104730.0
2018-11-28 10:20:00,65.72,65.74,65.5,65.52,58723.0,52.471,52.487,52.2954,52.3114,58723.0
2018-11-28 10:25:00,65.5,65.63,65.43,65.63,93299.0,52.2954,52.3992,52.2395,52.3992,93299.0
2018-11-28 10:30:00,65.51,65.59,65.18,65.34,166237.0,52.3034,52.3673,52.0399,52.1677,166237.0
2018-11-28 10:35:00,65.34,65.61,65.31,65.44,71847.0,52.1677,52.3832,52.1437,52.2475,71847.0
2018-11-28 10:40:00,65.4,65.54,65.35,65.37,63811.0,52.2156,52.3273,52.1756,52.1916,63811.0
2018-11-28 10:45:00,65.38,65.52,65.26,65.42,100502.0,52.1996,52.3114,52.1038,52.2315,100502.0
2018-11-28 10:50:00,65.43,65.53,65.38,65.53,76102.0,52.2395,52.3193,52.1996,52.3193,76102.0
2018-11-28 10:55:00,65.53,65.59,65.31,65.34,36450.0,52.3193,52.3673,52.1437,52.1677,36450.0
2018-11-28 11:00:00,65.32,65.37,65.19,65.21,59539.0,52.1517,52.1916,52.0479,52.0639,59539.0
2018-11-28 11:05:00,65.22,65.5,65.22,65.5,67512.0,52.0718,52.2954,52.0718,52.2954,67512.0
2018-11-28 11:10:00,65.5,65.81,65.5,65.7,80111.0,52.2954,52.5429,52.2954,52.4551,80111.0
2018-11-28 11:15:00,65.7,65.75,65.62,65.64,25262.0,52.4551,52.495,52.3912,52.4072,25262.0
2018-11-28 11:20:00,65.64,65.64,65.41,65.45,42323.0,52.4072,52.4072,52.2235,52.2555,42323.0
2018-11-28 11:25:00,65.46,65.78,65.42,65.77,44773.0,52.2635,52.5189,52.2315,52.511,44773.0
2018-11-28 11:30:00,65.75,65.91,65.71,65.82,41333.0,52.495,52.6227,52.4631,52.5509,41333.0
2018-11-28 11:35:00,65.8,65.88,65.75,65.82,25419.0,52.5349,52.5988,52.495,52.5509,25419.0
2018-11-28 11:40:00,65.81,65.87,65.7,65.76,33913.0,52.5429,52.5908,52.4551,52.503,33913.0
2018-11-28 11:45:00,65.76,65.8,65.6,65.69,28487.0,52.503,52.5349,52.3752,52.4471,28487.0
2018-11-28 11:50:00,65.69,65.8,65.64,65.73,29125.0,52.4471,52.5349,52.4072,52.479,29125.0
2018-11-28 11:55:00,65.72,65.82,65.67,65.73,42731.0,52.471,52.5509,52.4311,52.479,42731.0
2018-11-28 12:00:00,65.75,66.4,65.73,66.38,87066.0,52.495,53.014,52.479,52.998,87066.0
2018-11-28 12:05:00,66.38,66.63,66.23,66.5,90218.0,52.998,53.1976,52.8782,53.0938,90218.0
2018-11-28 12:10:00,66.57,66.57,66.22,66.5,40948.0,53.1497,53.1497,52.8702,53.0938,40948.0
2018-11-28 12:15:00,66.51,66.53,66.26,66.35,58678.0,53.1018,53.1178,52.9022,52.974,58678.0
2018-11-28 12:20:00,66.35,66.47,66.17,66.19,32799.0,52.974,53.0698,52.8303,52.8463,32799.0
2018-11-28 12:25:00,66.19,66.22,66.07,66.14,40116.0,52.8463,52.8702,52.7505,52.8064,40116.0
2018-11-28 12:30:00,66.13,66.2,65.94,65.96,31921.0,52.7984,52.8543,52.6467,52.6627,31921.0
2018-11-28 12:35:00,65.96,66.14,65.94,66.14,26680.0,52.6627,52.8064,52.6467,52.8064,26680.0
2018-11-28 12:40:00,66.14,66.14,66.01,66.09,25245.0,52.8064,52.8064,52.7026,52.7665,25245.0
2018-11-28 12:45:00,66.1,66.28,66.1,66.24,38777.0,52.7744,52.9182,52.7744,52.8862,38777.0
2018-11-28 12:50:00,66.23,66.41,66.23,66.29,49425.0,52.8782,53.0219,52.8782,52.9261,49425.0
2018-11-28 12:55:00,66.27,66.32,66.16,66.2,58114.0,52.9102,52.9501,52.8223,52.8543,58114.0
2018-11-28 13:00:00,66.22,66.22,66.04,66.05,61251.0,52.8702,52.8702,52.7265,52.7345,61251.0
2018-11-28 13:05:00,66.04,66.18,66.03,66.16,40465.0,52.7265,52.8383,52.7185,52.8223,40465.0
2018-11-28 13:10:00,66.18,66.24,66.15,66.22,23548.0,52.8383,52.8862,52.8144,52.8702,23548.0
2018-11-28 13:15:00,66.23,66.31,66.2,66.24,34941.0,52.8782,52.9421,52.8543,52.8862,34941.0
2018-11-28 13:20:00,66.24,66.26,66.15,66.15,19623.0,52.8862,52.9022,52.8144,52.8144,19623.0
2018-11-28 13:25:00,66.16,66.23,66.06,66.11,18380.0,52.8223,52.8782,52.7425,52.7824,18380.0
2018-11-28 13:30:00,66.11,66.19,66.02,66.05,25573.0,52.7824,52.8463,52.7106,52.7345,25573.0
2018-11-28 13:35:00,66.06,66.18,66.06,66.18,26411.0,52.7425,52.8383,52.7425,52.8383,26411.0
2018-11-28 13:40:00,66.19,66.23,66.11,66.16,21148.0,52.8463,52.8782,52.7824,52.8223,21148.0
2018-11-28 13:45:00,66.17,66.29,66.15,66.25,25261.0,52.8303,52.9261,52.8144,52.8942,25261.0
2018-11-28 13:50:00,66.25,66.4,66.23,66.38,32980.0,52.8942,53.014,52.8782,52.998,32980.0
2018-11-28 13:55:00,66.39,66.45,66.36,66.37,26604.0,53.006,53.0539,52.982,52.99,26604.0
2018-11-28 14:00:00,66.36,66.37,66.27,66.33,33110.0,52.982,52.99,52.9102,52.9581,33110.0
2018-11-28 14:05:00,66.32,66.38,66.28,66.33,23636.0,52.9501,52.998,52.9182,52.9581,23636.0
2018-11-28 14:10:00,66.34,66.44,66.31,66.39,23096.0,52.9661,53.0459,52.9421,53.006,23096.0
2018-11-28 14:15:00,66.37,66.37,66.22,66.3,33663.0,52.99,52.99,52.8702,52.9341,33663.0
2018-11-28 14:20:00,66.29,66.29,66.08,66.17,50900.0,52.9261,52.9261,52.7585,52.8303,50900.0
2018-11-28 14:25:00,66.16,66.17,65.86,65.92,47908.0,52.8223,52.8303,52.5828,52.6307,47908.0
2018-11-28 14:30:00,65.91,66.01,65.87,65.93,51264.0,52.6227,52.7026,52.5908,52.6387,51264.0
2018-11-28 14:35:00,65.95,66.06,65.91,65.96,42802.0,52.6547,52.7425,52.6227,52.6627,42802.0
2018-11-28 14:40:00,65.97,66.02,65.92,65.97,44138.0,52.6706,52.7106,52.6307,52.6706,44138.0
2018-11-28 14:45:00,65.97,65.98,65.85,65.93,52401.0,52.6706,52.6786,52.5748,52.6387,52401.0
2018-11-28 14:50:00,65.93,66.01,65.84,65.84,64232.0,52.6387,52.7026,52.5669,52.5669,64232.0
2018-11-28 14:55:00,65.84,65.87,65.77,65.81,68611.0,52.5669,52.5908,52.511,52.5429,68611.0
2018-11-28 15:00:00,65.81,65.92,65.77,65.91,87023.0,52.5429,52.6307,52.511,52.6227,87023.0
2018-11-28 15:05:00,65.91,65.92,65.84,65.88,25649.0,52.6227,52.6307,52.5669,52.5988,25649.0
2018-11-28 15:10:00,65.88,65.9,65.82,65.89,35207.0,52.5988,52.6148,52.5509,52.6068,35207.0
2018-11-28 15:15:00,65.88,65.93,65.84,65.84,37305.0,52.5988,52.6387,52.5669,52.5669,37305.0
2018-11-28 15:20:00,65.85,65.92,65.82,65.89,38436.0,52.5748,52.6307,52.5509,52.6068,38436.0
2018-11-28 15:25:00,65.89,65.97,65.85,65.95,43481.0,52.6068,52.6706,52.5748,52.6547,43481.0
2018-11-28 15:30:00,65.95,66.07,65.84,66.06,50455.0,52.6547,52.7505,52.5669,52.7425,50455.0
2018-11-28 15:35:00,66.06,66.11,66.03,66.07,45302.0,52.7425,52.7824,52.7185,52.7505,45302.0
2018-11-28 15:40:00,66.07,66.13,66.03,66.05,98127.0,52.7505,52.7984,52.7185,52.7345,98127.0
2018-11-28 15:45:00,66.05,66.27,66.05,66.26,89234.0,52.7345,52.9102,52.7345,52.9022,89234.0
2018-11-28 15:50:00,66.27,66.36,66.22,66.33,178269.0,52.9102,52.982,52.8702,52.9581,178269.0
2018-11-28 15:55:00,66.32,66.35,66.27,66.35,282086.0,52.9501,52.974,52.9102,52.974,282086.0
2018-11-29 09:30:00,66.46,66.87,66.44,66.78,75826.0,53.0619,53.3892,53.0459,53.3174,75826.0
2018-11-29 09:35:00,66.8,67.23,66.74,67.14,56355.0,53.3333,53.6766,53.2854,53.6048,56355.0
2018-11-29 09:40:00,67.15,67.15,66.96,67.04,28437.0,53.6128,53.6128,53.4611,53.5249,28437.0
2018-11-29 09:45:00,67.06,67.12,66.94,66.96,48396.0,53.5409,53.5888,53.4451,53.4611,48396.0
2018-11-29 09:50:00,66.95,67.16,66.93,67.05,32189.0,53.4531,53.6207,53.4371,53.5329,32189.0
2018-11-29 09:55:00,67.04,67.08,66.78,66.78,32985.0,53.5249,53.5569,53.3174,53.3174,32985.0
2018-11-29 10:00:00,66.78,66.81,66.57,66.66,72207.0,53.3174,53.3413,53.1497,53.2215,72207.0
2018-11-29 10:05:00,66.66,66.71,66.54,66.56,31502.0,53.2215,53.2615,53.1257,53.1417,31502.0
2018-11-29 10:10:00,66.56,66.65,66.38,66.39,56396.0,53.1417,53.2136,52.998,53.006,56396.0
2018-11-29 10:15:00,66.4,66.4,66.21,66.25,43464.0,53.014,53.014,52.8623,52.8942,43464.0
2018-11-29 10:20:00,66.24,66.52,66.24,66.52,37522.0,52.8862,53.1098,52.8862,53.1098,37522.0
2018-11-29 10:25:00,66.53,66.55,66.41,66.44,22235.0,53.1178,53.1337,53.0219,53.0459,22235.0
2018-11-29 10:30:00,66.44,66.77,66.36,66.62,53204.0,53.0459,53.3094,52.982,53.1896,53204.0
2018-11-29 10:35:00,66.61,66.69,66.5,66.51,32024.0,53.1816,53.2455,53.0938,53.1018,32024.0
2018-11-29 10:40:00,66.52,66.54,66.38,66.45,29538.0,53.1098,53.1257,52.998,53.0539,29538.0
2018-11-29 10:45:00,66.46,66.53,66.31,66.31,41009.0,53.0619,53.1178,52.9421,52.9421,41009.0
2018-11-29 10:50:00,66.32,66.38,66.26,66.33,32464.0,52.9501,52.998,52.9022,52.9581,32464.0
2018-11-29 10:55:00,66.33,66.5,66.33,66.49,32455.0,52.9581,53.0938,52.9581,53.0858,32455.0
2018-11-29 11:00:00,66.51,66.74,66.46,66.73,31726.0,53.1018,53.2854,53.0619,53.2774,31726.0
2018-11-29 11:05:00,66.75,66.76,66.62,66.62,27425.0,53.2934,53.3014,53.1896,53.1896,27425.0
2018-11-29 11:10:00,66.58,66.58,66.42,66.55,31702.0,53.1577,53.1577,53.0299,53.1337,31702.0
2018-11-29 11:15:00,66.55,66.61,66.41,66.47,32353.0,53.1337,53.1816,53.0219,53.0698,32353.0
2018-11-29 11:20:00,66.48,66.69,66.38,66.56,42273.0,53.0778,53.2455,52.998,53.1417,42273.0
2018-11-29 11:25:00,66.56,66.8,66.56,66.75,24768.0,53.1417,53.3333,53.1417,53.2934,24768.0
2018-11-29 11:30:00,66.76,66.87,66.71,66.78,30293.0,53.3014,53.3892,53.2615,53.3174,30293.0
2018-11-29 11:35:00,66.8,67.0,66.8,66.95,27508.0,53.3333,53.493,53.3333,53.4531,27508.0
2018-11-29 11:40:00,66.94,66.99,66.88,66.96,33220.0,53.4451,53.485,53.3972,53.4611,33220.0
2018-11-29 11:45:00,66.96,66.97,66.84,66.89,25646.0,53.4611,53.469,53.3653,53.4052,25646.0
2018-11-29 11:50:00,66.89,66.97,66.81,66.94,37514.0,53.4052,53.469,53.3413,53.4451,37514.0
2018-11-29 11:55:00,66.95,66.97,66.78,66.81,33745.0,53.4531,53.469,53.3174,53.3413,33745.0
2018-11-29 12:00:00,66.8,66.81,66.73,66.81,28295.0,53.3333,53.3413,53.2774,53.3413,28295.0
2018-11-29 12:05:00,66.79,66.8,66.61,66.63,32931.0,53.3253,53.3333,53.1816,53.1976,32931.0
2018-11-29 12:10:00,66.63,66.75,66.62,66.68,23091.0,53.1976,53.2934,53.1896,53.2375,23091.0
2018-11-29 12:15:00,66.68,66.76,66.64,66.72,20196.0,53.2375,53.3014,53.2056,53.2694,20196.0
2018-11-29 12:20:00,66.72,66.72,66.63,66.65,12602.0,53.2694,53.2694,53.1976,53.2136,12602.0
2018-11-29 12:25:00,66.64,66.69,66.62,66.64,15604.0,53.2056,53.2455,53.1896,53.2056,15604.0
2018-11-29 12:30:00,66.64,66.8,66.64,66.79,24324.0,53.2056,53.3333,53.2056,53.3253,24324.0
2018-11-29 12:35:00,66.78,66.79,66.7,66.74,27039.0,53.3174,53.3253,53.2535,53.2854,27039.0
2018-11-29 12:40:00,66.76,66.82,66.7,66.7,28976.0,53.3014,53.3493,53.2535,53.2535,28976.0
2018-11-29 12:45:00,66.69,66.79,66.63,66.76,37452.0,53.2455,53.3253,53.1976,53.3014,37452.0
2018-11-29 12:50:00,66.78,66.84,66.74,66.83,50352.0,53.3174,53.3653,53.2854,53.3573,50352.0
2018-11-29 12:55:00,66.83,66.93,66.83,66.88,27711.0,53.3573,53.4371,53.3573,53.3972,27711.0
2018-11-29 13:00:00,66.88,67.0,66.85,66.96,26030.0,53.3972,53.493,53.3732,53.4611,26030.0
2018-11-29 13:05:00,66.96,67.02,66.85,66.98,37791.0,53.4611,53.509,53.3732,53.477,37791.0
2018-11-29 13:10:00,66.98,67.04,66.93,66.94,25340.0,53.477,53.5249,53.4371,53.4451,25340.0
2018-11-29 13:15:00,66.94,67.07,66.93,67.06,27646.0,53.4451,53.5489,53.4371,53.5409,27646.0
2018-11-29 13:20:00,67.08,67.18,67.02,67.18,30210.0,53.5569,53.6367,53.509,53.6367,30210.0
2018-11-29 13:25:00,67.19,67.26,67.05,67.08,46843.0,53.6447,53.7006,53.5329,53.5569,46843.0
2018-11-29 13:30:00,67.07,67.19,67.07,67.17,24678.0,53.5489,53.6447,53.5489,53.6287,24678.0
2018-11-29 13:35:00,67.17,67.2,67.08,67.09,28884.0,53.6287,53.6527,53.5569,53.5649,28884.0
2018-11-29 13:40:00,67.1,67.18,67.04,67.13,32263.0,53.5728,53.6367,53.5249,53.5968,32263.0
2018-11-29 13:45:00,67.13,67.22,67.11,67.19,42946.0,53.5968,53.6686,53.5808,53.6447,42946.0
2018-11-29 13:50:00,67.2,67.2,66.95,66.96,41947.0,53.6527,53.6527,53.4531,53.4611,41947.0
2018-11-29 13:55:00,66.95,67.11,66.95,67.05,61447.0,53.4531,53.5808,53.4531,53.5329,61447.0
2018-11-29 14:00:00,67.05,67.25,67.01,67.14,44641.0,53.5329,53.6926,53.501,53.6048,44641.0
2018-11-29 14:05:00,67.14,67.17,67.09,67.15,14937.0,53.6048,53.6287,53.5649,53.6128,14937.0
2018-11-29 14:10:00,67.15,67.32,67.13,67.31,34551.0,53.6128,53.7485,53.5968,53.7405,34551.0
2018-11-29 14:15:00,67.31,67.32,67.15,67.25,42624.0,53.7405,53.7485,53.6128,53.6926,42624.0
2018-11-29 14:20:00,67.28,67.31,67.2,67.24,36267.0,53.7166,53.7405,53.6527,53.6846,36267.0
2018-11-29 14:25:00,67.25,67.34,67.11,67.16,48258.0,53.6926,53.7645,53.5808,53.6207,48258.0
2018-11-29 14:30:00,67.15,67.28,67.12,67.27,43293.0,53.6128,53.7166,53.5888,53.7086,43293.0
2018-11-29 14:35:00,67.27,67.27,67.21,67.27,28321.0,53.7086,53.7086,53.6607,53.7086,28321.0
2018-11-29 14:40:00,67.28,67.37,67.26,67.35,34928.0,53.7166,53.7884,53.7006,53.7724,34928.0
2018-11-29 14:45:00,67.34,67.43,67.33,67.35,53001.0,53.7645,53.8363,53.7565,53.7724,53001.0
2018-11-29 14:50:00,67.36,67.51,67.35,67.45,36024.0,53.7804,53.9002,53.7724,53.8523,36024.0
2018-11-29 14:55:00,67.46,67.5,67.42,67.49,56402.0,53.8603,53.8922,53.8283,53.8842,56402.0
2018-11-29 15:00:00,67.5,67.5,67.42,67.46,49019.0,53.8922,53.8922,53.8283,53.8603,49019.0
2018-11-29 15:05:00,67.46,67.47,67.39,67.47,37092.0,53.8603,53.8682,53.8044,53.8682,37092.0
2018-11-29 15:10:00,67.47,67.48,67.38,67.43,42963.0,53.8682,53.8762,53.7964,53.8363,42963.0
2018-11-29 15:15:00,67.42,67.44,67.3,67.3,54066.0,53.8283,53.8443,53.7325,53.7325,54066.0
2018-11-29 15:20:00,67.31,67.36,67.13,67.15,41673.0,53.7405,53.7804,53.5968,53.6128,41673.0
2018-11-29 15:25:00,67.15,67.17,67.11,67.14,37265.0,53.6128,53.6287,53.5808,53.6048,37265.0
2018-11-29 15:30:00,67.14,67.14,66.97,67.01,99508.0,53.6048,53.6048,53.469,53.501,99508.0
2018-11-29 15:35:00,67.01,67.09,66.95,67.05,52026.0,53.501,53.5649,53.4531,53.5329,52026.0
2018-11-29 15:40:00,67.05,67.08,67.01,67.06,52002.0,53.5329,53.5569,53.501,53.5409,52002.0
2018-11-29 15:45:00,67.06,67.12,66.94,66.94,86116.0,53.5409,53.5888,53.4451,53.4451,86116.0
2018-11-29 15:50:00,66.94,66.99,66.88,66.98,125795.0,53.4451,53.485,53.3972,53.477,125795.0
2018-11-29 15:55:00,66.98,66.99,66.85,66.88,229057.0,53.477,53.485,53.3732,53.3972,229057.0
2018-11-30 09:30:00,66.03,66.42,65.96,66.03,102484.0,52.7185,53.0299,52.6627,52.7185,102484.0
2018-11-30 09:35:00,66.02,66.08,65.92,66.03,34167.0,52.7106,52.7585,52.6307,52.7185,34167.0
2018-11-30 09:40:00,66.06,66.08,65.87,65.9,32919.0,52.7425,52.7585,52.5908,52.6148,32919.0
2018-11-30 09:45:00,65.9,65.95,65.52,65.58,75193.0,52.6148,52.6547,52.3114,52.3593,75193.0
2018-11-30 09:50:00,65.58,65.71,65.43,65.69,64116.0,52.3593,52.4631,52.2395,52.4471,64116.0
2018-11-30 09:55:00,65.68,65.94,65.66,65.9,43124.0,52.4391,52.6467,52.4231,52.6148,43124.0
2018-11-30 10:00:00,65.88,65.97,65.77,65.86,48166.0,52.5988,52.6706,52.511,52.5828,48166.0
2018-11-30 10:05:00,65.86,65.9,65.79,65.85,64636.0,52.5828,52.6148,52.5269,52.5748,64636.0
2018-11-30 10:10:00,65.85,66.01,65.8,66.01,49817.0,52.5748,52.7026,52.5349,52.7026,49817.0
2018-11-30 10:15:00,65.99,66.02,65.86,65.89,63973.0,52.6866,52.7106,52.5828,52.6068,63973.0
2018-11-30 10:20:00,65.89,65.95,65.84,65.92,66231.0,52.6068,52.6547,52.5669,52.6307,66231.0
2018-11-30 10:25:00,65.92,65.96,65.75,65.81,118218.0,52.6307,52.6627,52.495,52.5429,118218.0
2018-11-30 10:30:00,65.82,66.07,65.76,66.06,83266.0,52.5509,52.7505,52.503,52.7425,83266.0
2018-11-30 10:35:00,66.07,66.24,66.06,66.18,43313.0,52.7505,52.8862,52.7425,52.8383,43313.0
2018-11-30 10:40:00,66.19,66.34,66.18,66.28,90378.0,52.8463,52.9661,52.8383,52.9182,90378.0
2018-11-30 10:45:00,66.3,66.37,66.15,66.16,38254.0,52.9341,52.99,52.8144,52.8223,38254.0
2018-11-30 10:50:00,66.15,66.22,66.1,66.12,25769.0,52.8144,52.8702,52.7744,52.7904,25769.0
2018-11-30 10:55:00,66.12,66.12,65.9,66.01,67236.0,52.7904,52.7904,52.6148,52.7026,67236.0
2018-11-30 11:00:00,66.0,66.11,65.96,66.07,47412.0,52.6946,52.7824,52.6627,52.7505,47412.0
2018-11-30 11:05:00,66.09,66.19,66.08,66.16,39059.0,52.7665,52.8463,52.7585,52.8223,39059.0
2018-11-30 11:10:00,66.16,66.16,66.05,66.09,24669.0,52.8223,52.8223,52.7345,52.7665,24669.0
2018-11-30 11:15:00,66.1,66.14,66.04,66.09,36400.0,52.7744,52.8064,52.7265,52.7665,36400.0
2018-11-30 11:20:00,66.1,66.24,66.08,66.08,41222.0,52.7744,52.8862,52.7585,52.7585,41222.0
2018-11-30 11:25:00,66.07,66.26,65.96,66.25,78803.0,52.7505,52.9022,52.6627,52.8942,78803.0
2018-11-30 11:30:00,66.26,66.59,66.1,66.51,122262.0,52.9022,53.1657,52.7744,53.1018,122262.0
2018-11-30 11:35:00,66.51,66.73,66.5,66.65,71068.0,53.1018,53.2774,53.0938,53.2136,71068.0
2018-11-30 11:40:00,66.65,66.66,66.53,66.6,61178.0,53.2136,53.2215,53.1178,53.1736,61178.0
2018-11-30 11:45:00,66.6,66.78,66.6,66.76,94640.0,53.1736,53.3174,53.1736,53.3014,94640.0
2018-11-30 11:50:00,66.75,66.84,66.61,66.7,53888.0,53.2934,53.3653,53.1816,53.2535,53888.0
2018-11-30 11:55:00,66.69,66.94,66.69,66.81,108881.0,53.2455,53.4451,53.2455,53.3413,108881.0
2018-11-30 12:00:00,66.82,66.91,66.75,66.85,74287.0,53.3493,53.4211,53.2934,53.3732,74287.0
2018-11-30 12:05:00,66.86,66.86,66.66,66.66,71747.0,53.3812,53.3812,53.2215,53.2215,71747.0
2018-11-30 12:10:00,66.66,66.76,66.66,66.68,54060.0,53.2215,53.3014,53.2215,53.2375,54060.0
2018-11-30 12:15:00,66.69,66.7,66.52,66.58,48019.0,53.2455,53.2535,53.1098,53.1577,48019.0
2018-11-30 12:20:00,66.59,66.79,66.57,66.76,50960.0,53.1657,53.3253,53.1497,53.3014,50960.0
2018-11-30 12:25:00,66.76,66.79,66.68,66.71,36357.0,53.3014,53.3253,53.2375,53.2615,36357.0
2018-11-30 12:30:00,66.71,66.79,66.6,66.61,32272.0,53.2615,53.3253,53.1736,53.1816,32272.0
2018-11-30 12:35:00,66.59,66.59,66.46,66.47,28362.0,53.1657,53.1657,53.0619,53.0698,28362.0
2018-11-30 12:40:00,66.48,66.51,66.33,66.33,56248.0,53.0778,53.1018,52.9581,52.9581,56248.0
2018-11-30 12:45:00,66.34,66.4,66.3,66.31,31961.0,52.9661,53.014,52.9341,52.9421,31961.0
2018-11-30 12:50:00,66.31,66.34,66.24,66.25,41558.0,52.9421,52.9661,52.8862,52.8942,41558.0
2018-11-30 12:55:00,66.25,66.26,66.18,66.2,59432.0,52.8942,52.9022,52.8383,52.8543,59432.0
2018-11-30 13:00:00,66.2,66.24,66.18,66.2,33423.0,52.8543,52.8862,52.8383,52.8543,33423.0
2018-11-30 13:05:00,66.19,66.24,66.16,66.23,25812.0,52.8463,52.8862,52.8223,52.8782,25812.0
2018-11-30 13:10:00,66.23,66.28,66.17,66.27,45360.0,52.8782,52.9182,52.8303,52.9102,45360.0
2018-11-30 13:15:00,66.27,66.35,66.23,66.35,38449.0,52.9102,52.974,52.8782,52.974,38449.0
2018-11-30 13:20:00,66.34,66.54,66.33,66.53,43351.0,52.9661,53.1257,52.9581,53.1178,43351.0
2018-11-30 13:25:00,66.53,66.58,66.5,66.57,23415.0,53.1178,53.1577,53.0938,53.1497,23415.0
2018-11-30 13:30:00,66.56,66.8,66.56,66.74,51970.0,53.1417,53.3333,53.1417,53.2854,51970.0
2018-11-30 13:35:00,66.78,66.82,66.69,66.73,33361.0,53.3174,53.3493,53.2455,53.2774,33361.0
2018-11-30 13:40:00,66.73,66.73,66.67,66.67,41222.0,53.2774,53.2774,53.2295,53.2295,41222.0
2018-11-30 13:45:00,66.67,66.7,66.6,66.62,37142.0,53.2295,53.2535,53.1736,53.1896,37142.0
2018-11-30 13:50:00,66.62,66.72,66.6,66.69,27440.0,53.1896,53.2694,53.1736,53.2455,27440.0
2018-11-30 13:55:00,66.68,66.7,66.58,66.58,26155.0,53.2375,53.2535,53.1577,53.1577,26155.0
2018-11-30 14:00:00,66.57,66.66,66.48,66.48,27567.0,53.1497,53.2215,53.0778,53.0778,27567.0
2018-11-30 14:05:00,66.49,66.53,66.42,66.47,28074.0,53.0858,53.1178,53.0299,53.0698,28074.0
2018-11-30 14:10:00,66.47,66.52,66.42,66.48,41004.0,53.0698,53.1098,53.0299,53.0778,41004.0
2018-11-30 14:15:00,66.47,66.52,66.39,66.49,73685.0,53.0698,53.1098,53.006,53.0858,73685.0
2018-11-30 14:20:00,66.51,66.59,66.48,66.52,72680.0,53.1018,53.1657,53.0778,53.1098,72680.0
2018-11-30 14:25:00,66.52,66.55,66.1,66.13,126731.0,53.1098,53.1337,52.7744,52.7984,126731.0
2018-11-30 14:30:00,66.14,66.28,66.13,66.21,104882.0,52.8064,52.9182,52.7984,52.8623,104882.0
2018-11-30 14:35:00,66.2,66.23,66.16,66.16,52951.0,52.8543,52.8782,52.8223,52.8223,52951.0
2018-11-30 14:40:00,66.15,66.33,66.15,66.2,60791.0,52.8144,52.9581,52.8144,52.8543,60791.0
2018-11-30 14:45:00,66.2,66.2,65.98,66.03,84717.0,52.8543,52.8543,52.6786,52.7185,84717.0
2018-11-30 14:50:00,66.02,66.08,65.96,66.06,69107.0,52.7106,52.7585,52.6627,52.7425,69107.0
2018-11-30 14:55:00,66.07,66.11,65.98,66.01,54057.0,52.7505,52.7824,52.6786,52.7026,54057.0
2018-11-30 15:00:00,66.01,66.1,66.0,66.08,59701.0,52.7026,52.7744,52.6946,52.7585,59701.0
2018-11-30 15:05:00,66.08,66.14,66.04,66.14,51614.0,52.7585,52.8064,52.7265,52.8064,51614.0
2018-11-30 15:10:00,66.14,66.14,66.07,66.11,44230.0,52.8064,52.8064,52.7505,52.7824,44230.0
2018-11-30 15:15:00,66.11,66.22,66.1,66.19,58171.0,52.7824,52.8702,52.7744,52.8463,58171.0
2018-11-30 15:20:00,66.19,66.32,66.19,66.24,55323.0,52.8463,52.9501,52.8463,52.8862,55323.0
2018-11-30 15:25:00,66.24,66.32,66.24,66.3,57856.0,52.8862,52.9501,52.8862,52.9341,57856.0
2018-11-30 15:30:00,66.3,66.42,66.29,66.37,75857.0,52.9341,53.0299,52.9261,52.99,75857.0
2018-11-30 15:35:00,66.36,66.41,66.28,66.29,79026.0,52.982,53.0219,52.9182,52.9261,79026.0
2018-11-30 15:40:00,66.3,66.31,66.2,66.24,93035.0,52.9341,52.9421,52.8543,52.8862,93035.0
2018-11-30 15:45:00,66.25,66.26,66.11,66.14,138781.0,52.8942,52.9022,52.7824,52.8064,138781.0
2018-11-30 15:50:00,66.14,66.15,66.06,66.1,152193.0,52.8064,52.8144,52.7425,52.7744,152193.0
2018-11-30 15:55:00,66.11,66.28,66.1,66.19,440473.0,52.7824,52.9182,52.7744,52.8463,440473.0
2018-12-03 09:30:00,68.1,68.8,67.98,68.64,248490.0,54.3712,54.9301,54.2754,54.8024,248490.0
2018-12-03 09:35:00,68.61,68.63,68.16,68.36,97888.0,54.7784,54.7944,54.4191,54.5788,97888.0
2018-12-03 09:40:00,68.38,68.69,68.38,68.64,75023.0,54.5948,54.8423,54.5948,54.8024,75023.0
2018-12-03 09:45:00,68.66,68.72,68.39,68.49,100410.0,54.8183,54.8663,54.6028,54.6826,100410.0
2018-12-03 09:50:00,68.53,68.59,68.25,68.26,48674.0,54.7146,54.7625,54.491,54.499,48674.0
2018-12-03 09:55:00,68.25,68.29,68.04,68.13,57735.0,54.491,54.5229,54.3233,54.3952,57735.0
2018-12-03 10:00:00,68.17,68.19,67.91,67.94,103656.0,54.4271,54.4431,54.2195,54.2435,103656.0
2018-12-03 10:05:00,67.96,68.15,67.94,68.07,77805.0,54.2595,54.4112,54.2435,54.3473,77805.0
2018-12-03 10:10:00,68.09,68.09,67.62,67.62,51515.0,54.3633,54.3633,53.988,53.988,51515.0
2018-12-03 10:15:00,67.61,67.79,67.6,67.73,103665.0,53.98,54.1237,53.972,54.0758,103665.0
2018-12-03 10:20:00,67.72,67.84,67.6,67.75,43750.0,54.0679,54.1637,53.972,54.0918,43750.0
2018-12-03 10:25:00,67.75,67.84,67.72,67.78,59508.0,54.0918,54.1637,54.0679,54.1158,59508.0
2018-12-03 10:30:00,67.78,68.09,67.78,68.09,90485.0,54.1158,54.3633,54.1158,54.3633,90485.0
2018-12-03 10:35:00,68.08,68.17,68.01,68.06,49601.0,54.3553,54.4271,54.2994,54.3393,49601.0
2018-12-03 10:40:00,68.06,68.07,67.92,67.98,34000.0,54.3393,54.3473,54.2275,54.2754,34000.0
2018-12-03 10:45:00,67.97,68.02,67.72,67.76,29612.0,54.2675,54.3074,54.0679,54.0998,29612.0
2018-12-03 10:50:00,67.75,67.9,67.64,67.86,49073.0,54.0918,54.2116,54.004,54.1796,49073.0
2018-12-03 10:55:00,67.86,67.86,67.66,67.68,33281.0,54.1796,54.1796,54.0199,54.0359,33281.0
2018-12-03 11:00:00,67.69,67.7,67.56,67.7,32257.0,54.0439,54.0519,53.9401,54.0519,32257.0
2018-12-03 11:05:00,67.69,67.74,67.62,67.68,27329.0,54.0439,54.0838,53.988,54.0359,27329.0
2018-12-03 11:10:00,67.69,67.89,67.68,67.8,104464.0,54.0439,54.2036,54.0359,54.1317,104464.0
2018-12-03 11:15:00,67.79,68.05,67.7,67.89,56982.0,54.1237,54.3313,54.0519,54.2036,56982.0
2018-12-03 11:20:00,67.91,67.96,67.84,67.86,35577.0,54.2195,54.2595,54.1637,54.1796,35577.0
2018-12-03 11:25:00,67.87,67.93,67.79,67.87,50259.0,54.1876,54.2355,54.1237,54.1876,50259.0
2018-12-03 11:30:00,67.88,68.01,67.85,67.91,48972.0,54.1956,54.2994,54.1716,54.2195,48972.0
2018-12-03 11:35:00,67.91,67.95,67.8,67.84,52497.0,54.2195,54.2515,54.1317,54.1637,52497.0
2018-12-03 11:40:00,67.82,67.9,67.66,67.74,43911.0,54.1477,54.2116,54.0199,54.0838,43911.0
2018-12-03 11:45:00,67.75,67.75,67.59,67.71,32616.0,54.0918,54.0918,53.9641,54.0599,32616.0
2018-12-03 11:50:00,67.7,67.82,67.65,67.75,54322.0,54.0519,54.1477,54.012,54.0918,54322.0
2018-12-03 11:55:00,67.76,67.93,67.72,67.93,41907.0,54.0998,54.2355,54.0679,54.2355,41907.0
2018-12-03 12:00:00,67.93,68.0,67.9,67.97,39060.0,54.2355,54.2914,54.2116,54.2675,39060.0
2018-12-03 12:05:00,67.98,68.15,67.97,68.12,47485.0,54.2754,54.4112,54.2675,54.3872,47485.0
2018-12-03 12:10:00,68.12,68.21,68.09,68.16,66554.0,54.3872,54.4591,54.3633,54.4191,66554.0
2018-12-03 12:15:00,68.16,68.22,68.1,68.16,35051.0,54.4191,54.4671,54.3712,54.4191,35051.0
2018-12-03 12:20:00,68.15,68.36,68.12,68.35,39803.0,54.4112,54.5788,54.3872,54.5708,39803.0
2018-12-03 12:25:00,68.34,68.37,68.3,68.33,35030.0,54.5629,54.5868,54.5309,54.5549,35030.0
2018-12-03 12:30:00,68.33,68.47,68.33,68.37,59553.0,54.5549,54.6667,54.5549,54.5868,59553.0
2018-12-03 12:35:00,68.36,68.43,68.28,68.31,70658.0,54.5788,54.6347,54.515,54.5389,70658.0
2018-12-03 12:40:00,68.31,68.42,68.27,68.41,54034.0,54.5389,54.6267,54.507,54.6187,54034.0
2018-12-03 12:45:00,68.42,68.49,68.39,68.41,50868.0,54.6267,54.6826,54.6028,54.6187,50868.0
2018-12-03 12:50:00,68.42,68.52,68.41,68.52,49477.0,54.6267,54.7066,54.6187,54.7066,49477.0
2018-12-03 12:55:00,68.53,68.57,68.46,68.51,58565.0,54.7146,54.7465,54.6587,54.6986,58565.0
2018-12-03 13:00:00,68.52,68.58,68.51,68.54,35445.0,54.7066,54.7545,54.6986,54.7225,35445.0
2018-12-03 13:05:00,68.54,68.58,68.51,68.56,26425.0,54.7225,54.7545,54.6986,54.7385,26425.0
2018-12-03 13:10:00,68.56,68.67,68.53,68.67,50859.0,54.7385,54.8263,54.7146,54.8263,50859.0
2018-12-03 13:15:00,68.68,68.78,68.67,68.74,52730.0,54.8343,54.9142,54.8263,54.8822,52730.0
2018-12-03 13:20:00,68.74,68.83,68.66,68.82,44063.0,54.8822,54.9541,54.8183,54.9461,44063.0
2018-12-03 13:25:00,68.82,68.89,68.79,68.84,47468.0,54.9461,55.002,54.9221,54.9621,47468.0
2018-12-03 13:30:00,68.84,68.87,68.75,68.75,43084.0,54.9621,54.986,54.8902,54.8902,43084.0
2018-12-03 13:35:00,68.74,68.83,68.7,68.79,58109.0,54.8822,54.9541,54.8503,54.9221,58109.0
2018-12-03 13:40:00,68.79,68.81,68.71,68.81,53161.0,54.9221,54.9381,54.8583,54.9381,53161.0
2018-12-03 13:45:00,68.81,68.83,68.66,68.76,60093.0,54.9381,54.9541,54.8183,54.8982,60093.0
2018-12-03 13:50:00,68.75,68.82,68.72,68.77,45923.0,54.8902,54.9461,54.8663,54.9062,45923.0
2018-12-03 13:55:00,68.76,68.77,68.62,68.7,69294.0,54.8982,54.9062,54.7864,54.8503,69294.0
2018-12-03 14:00:00,68.7,68.74,68.61,68.63,71677.0,54.8503,54.8822,54.7784,54.7944,71677.0
2018-12-03 14:05:00,68.63,68.69,68.44,68.56,165876.0,54.7944,54.8423,54.6427,54.7385,165876.0
2018-12-03 14:10:00,68.54,68.65,68.48,68.56,167589.0,54.7225,54.8104,54.6746,54.7385,167589.0
2018-12-03 14:15:00,68.54,68.74,68.49,68.74,129208.0,54.7225,54.8822,54.6826,54.8822,129208.0
2018-12-03 14:20:00,68.75,68.86,68.74,68.84,47264.0,54.8902,54.978,54.8822,54.9621,47264.0
2018-12-03 14:25:00,68.84,68.96,68.83,68.9,40949.0,54.9621,55.0579,54.9541,55.01,40949.0
2018-12-03 14:30:00,68.9,68.94,68.82,68.87,39681.0,55.01,55.0419,54.9461,54.986,39681.0
2018-12-03 14:35:00,68.86,68.98,68.86,68.97,50020.0,54.978,55.0738,54.978,55.0659,50020.0
2018-12-03 14:40:00,68.97,68.99,68.86,68.86,58315.0,55.0659,55.0818,54.978,54.978,58315.0
2018-12-03 14:45:00,68.86,68.87,68.78,68.8,39986.0,54.978,54.986,54.9142,54.9301,39986.0
2018-12-03 14:50:00,68.8,68.88,68.8,68.87,41512.0,54.9301,54.994,54.9301,54.986,41512.0
2018-12-03 14:55:00,68.86,68.93,68.85,68.88,46840.0,54.978,55.0339,54.97,54.994,46840.0
2018-12-03 15:00:00,68.88,68.94,68.77,68.81,56880.0,54.994,55.0419,54.9062,54.9381,56880.0
2018-12-03 15:05:00,68.81,68.97,68.78,68.91,50968.0,54.9381,55.0659,54.9142,55.0179,50968.0
2018-12-03 15:10:00,68.9,69.09,68.9,69.08,138171.0,55.01,55.1617,55.01,55.1537,138171.0
2018-12-03 15:15:00,69.07,69.14,69.03,69.1,44084.0,55.1457,55.2016,55.1138,55.1696,44084.0
2018-12-03 15:20:00,69.1,69.26,69.1,69.21,80233.0,55.1696,55.2974,55.1696,55.2575,80233.0
2018-12-03 15:25:00,69.21,69.22,69.09,69.17,100102.0,55.2575,55.2655,55.1617,55.2255,100102.0
2018-12-03 15:30:00,69.17,69.21,69.02,69.04,164077.0,55.2255,55.2575,55.1058,55.1217,164077.0
2018-12-03 15:35:00,69.05,69.15,68.97,69.0,115003.0,55.1297,55.2096,55.0659,55.0898,115003.0
2018-12-03 15:40:00,69.01,69.09,68.94,69.0,111459.0,55.0978,55.1617,55.0419,55.0898,111459.0
2018-12-03 15:45:00,69.0,69.04,68.91,68.96,130400.0,55.0898,55.1217,55.0179,55.0579,130400.0
2018-12-03 15:50:00,68.96,68.97,68.88,68.89,182717.0,55.0579,55.0659,54.994,55.002,182717.0
2018-12-03 15:55:00,68.89,69.12,68.88,69.1,412097.0,55.002,55.1856,54.994,55.1696,412097.0
2018-12-04 09:30:00,69.43,69.51,68.92,69.18,142159.0,55.4331,55.497,55.0259,55.2335,142159.0
2018-12-04 09:35:00,69.26,69.53,69.17,69.22,54123.0,55.2974,55.513,55.2255,55.2655,54123.0
2018-12-04 09:40:00,69.22,69.25,68.97,69.07,85361.0,55.2655,55.2894,55.0659,55.1457,85361.0
2018-12-04 09:45:00,69.04,69.29,69.03,69.26,64693.0,55.1217,55.3213,55.1138,55.2974,64693.0
2018-12-04 09:50:00,69.29,69.4,69.25,69.34,57754.0,55.3213,55.4092,55.2894,55.3613,57754.0
2018-12-04 09:55:00,69.37,69.57,69.35,69.48,72290.0,55.3852,55.5449,55.3692,55.473,72290.0
2018-12-04 10:00:00,69.48,69.72,69.32,69.37,104116.0,55.473,55.6647,55.3453,55.3852,104116.0
2018-12-04 10:05:00,69.37,69.43,69.14,69.18,69873.0,55.3852,55.4331,55.2016,55.2335,69873.0
2018-12-04 10:10:00,69.18,69.28,68.99,69.0,116312.0,55.2335,55.3134,55.0818,55.0898,116312.0
2018-12-04 10:15:00,69.0,69.23,68.93,68.93,108147.0,55.0898,55.2734,55.0339,55.0339,108147.0
2018-12-04 10:20:00,68.93,69.02,68.79,68.83,55291.0,55.0339,55.1058,54.9221,54.9541,55291.0
2018-12-04 10:25:00,68.82,69.17,68.81,69.17,99099.0,54.9461,55.2255,54.9381,55.2255,99099.0
2018-12-04 10:30:00,69.18,69.22,68.87,68.92,88024.0,55.2335,55.2655,54.986,55.0259,88024.0
2018-12-04 10:35:00,68.91,68.96,68.73,68.89,144638.0,55.0179,55.0579,54.8742,55.002,144638.0
2018-12-04 10:40:00,68.88,68.98,68.79,68.85,114641.0,54.994,55.0738,54.9221,54.97,114641.0
2018-12-04 10:45:00,68.85,68.85,68.73,68.82,66039.0,54.97,54.97,54.8742,54.9461,66039.0
2018-12-04 10:50:00,68.83,68.85,68.59,68.62,41487.0,54.9541,54.97,54.7625,54.7864,41487.0
2018-12-04 10:55:00,68.62,68.65,68.48,68.48,60310.0,54.7864,54.8104,54.6746,54.6746,60310.0
2018-12-04 11:00:00,68.48,68.48,68.37,68.42,47824.0,54.6746,54.6746,54.5868,54.6267,47824.0
2018-12-04 11:05:00,68.43,68.62,68.41,68.52,45267.0,54.6347,54.7864,54.6187,54.7066,45267.0
2018-12-04 11:10:00,68.5,68.66,68.44,68.57,38014.0,54.6906,54.8183,54.6427,54.7465,38014.0
2018-12-04 11:15:00,68.54,68.57,68.41,68.54,34506.0,54.7225,54.7465,54.6187,54.7225,34506.0
2018-12-04 11:20:00,68.53,68.76,68.52,68.71,62612.0,54.7146,54.8982,54.7066,54.8583,62612.0
2018-12-04 11:25:00,68.69,68.73,68.62,68.69,33775.0,54.8423,54.8742,54.7864,54.8423,33775.0
2018-12-04 11:30:00,68.7,68.7,68.47,68.47,32848.0,54.8503,54.8503,54.6667,54.6667,32848.0
2018-12-04 11:35:00,68.47,68.64,68.45,68.63,49404.0,54.6667,54.8024,54.6507,54.7944,49404.0
2018-12-04 11:40:00,68.64,68.8,68.63,68.66,40779.0,54.8024,54.9301,54.7944,54.8183,40779.0
2018-12-04 11:45:00,68.67,68.73,68.57,68.63,39034.0,54.8263,54.8742,54.7465,54.7944,39034.0
2018-12-04 11:50:00,68.63,68.68,68.5,68.55,30070.0,54.7944,54.8343,54.6906,54.7305,30070.0
2018-12-04 11:55:00,68.59,68.59,68.35,68.4,39320.0,54.7625,54.7625,54.5708,54.6108,39320.0
2018-12-04 12:00:00,68.39,68.47,68.32,68.34,40026.0,54.6028,54.6667,54.5469,54.5629,40026.0
2018-12-04 12:05:00,68.33,68.33,68.04,68.2,58674.0,54.5549,54.5549,54.3233,54.4511,58674.0
2018-12-04 12:10:00,68.18,68.22,67.97,67.98,48484.0,54.4351,54.4671,54.2675,54.2754,48484.0
2018-12-04 12:15:00,67.98,68.1,67.88,68.07,62085.0,54.2754,54.3712,54.1956,54.3473,62085.0
2018-12-04 12:20:00,68.07,68.11,67.83,67.84,37620.0,54.3473,54.3792,54.1557,54.1637,37620.0
2018-12-04 12:25:00,67.83,67.98,67.83,67.87,43290.0,54.1557,54.2754,54.1557,54.1876,43290.0
2018-12-04 12:30:00,67.86,67.94,67.71,67.87,67176.0,54.1796,54.2435,54.0599,54.1876,67176.0
2018-12-04 12:35:00,67.87,67.95,67.82,67.85,46986.0,54.1876,54.2515,54.1477,54.1716,46986.0
2018-12-04 12:40:00,67.84,68.02,67.82,67.96,40255.0,54.1637,54.3074,54.1477,54.2595,40255.0
2018-12-04 12:45:00,67.97,68.1,67.94,68.04,33982.0,54.2675,54.3712,54.2435,54.3233,33982.0
2018-12-04 12:50:00,68.04,68.06,67.96,68.04,45089.0,54.3233,54.3393,54.2595,54.3233,45089.0
2018-12-04 12:55:00,68.04,68.1,67.86,67.86,34329.0,54.3233,54.3712,54.1796,54.1796,34329.0
2018-12-04 13:00:00,67.84,67.84,67.69,67.82,28090.0,54.1637,54.1637,54.0439,54.1477,28090.0
2018-12-04 13:05:00,67.81,67.94,67.79,67.91,26239.0,54.1397,54.2435,54.1237,54.2195,26239.0
2018-12-04 13:10:00,67.92,68.02,67.89,67.91,45992.0,54.2275,54.3074,54.2036,54.2195,45992.0
2018-12-04 13:15:00,67.9,68.04,67.86,67.91,48608.0,54.2116,54.3233,54.1796,54.2195,48608.0
2018-12-04 13:20:00,67.91,67.92,67.77,67.84,33313.0,54.2195,54.2275,54.1078,54.1637,33313.0
2018-12-04 13:25:00,67.84,67.84,67.43,67.53,44764.0,54.1637,54.1637,53.8363,53.9162,44764.0
2018-12-04 13:30:00,67.53,67.6,67.45,67.52,40602.0,53.9162,53.972,53.8523,53.9082,40602.0
2018-12-04 13:35:00,67.52,67.54,67.24,67.3,43799.0,53.9082,53.9241,53.6846,53.7325,43799.0
2018-12-04 13:40:00,67.3,67.54,67.17,67.5,48291.0,53.7325,53.9241,53.6287,53.8922,48291.0
2018-12-04 13:45:00,67.48,67.71,67.43,67.69,43843.0,53.8762,54.0599,53.8363,54.0439,43843.0
2018-12-04 13:50:00,67.7,67.72,67.55,67.69,58865.0,54.0519,54.0679,53.9321,54.0439,58865.0
2018-12-04 13:55:00,67.7,67.95,67.68,67.86,35103.0,54.0519,54.2515,54.0359,54.1796,35103.0
2018-12-04 14:00:00,67.85,67.89,67.58,67.58,41226.0,54.1716,54.2036,53.9561,53.9561,41226.0
2018-12-04 14:05:00,67.54,67.85,67.53,67.82,49534.0,53.9241,54.1716,53.9162,54.1477,49534.0
2018-12-04 14:10:00,67.82,67.97,67.81,67.92,44693.0,54.1477,54.2675,54.1397,54.2275,44693.0
2018-12-04 14:15:00,67.93,67.93,67.81,67.91,43320.0,54.2355,54.2355,54.1397,54.2195,43320.0
2018-12-04 14:20:00,67.91,67.92,67.75,67.77,36563.0,54.2195,54.2275,54.0918,54.1078,36563.0
2018-12-04 14:25:00,67.77,67.8,67.65,67.66,38779.0,54.1078,54.1317,54.012,54.0199,38779.0
2018-12-04 14:30:00,67.66,67.84,67.66,67.81,44650.0,54.0199,54.1637,54.0199,54.1397,44650.0
2018-12-04 14:35:00,67.83,67.83,67.64,67.76,44383.0,54.1557,54.1557,54.004,54.0998,44383.0
2018-12-04 14:40:00,67.74,67.88,67.72,67.88,37359.0,54.0838,54.1956,54.0679,54.1956,37359.0
2018-12-04 14:45:00,67.87,68.11,67.85,68.1,43503.0,54.1876,54.3792,54.1716,54.3712,43503.0
2018-12-04 14:50:00,68.09,68.17,67.98,68.09,43894.0,54.3633,54.4271,54.2754,54.3633,43894.0
2018-12-04 14:55:00,68.09,68.11,67.82,67.84,30976.0,54.3633,54.3792,54.1477,54.1637,30976.0
2018-12-04 15:00:00,67.84,67.84,67.66,67.7,44316.0,54.1637,54.1637,54.0199,54.0519,44316.0
2018-12-04 15:05:00,67.69,67.76,67.61,67.7,48202.0,54.0439,54.0998,53.98,54.0519,48202.0
2018-12-04 15:10:00,67.69,67.72,67.52,67.64,44454.0,54.0439,54.0679,53.9082,54.004,44454.0
2018-12-04 15:15:00,67.63,67.7,67.48,67.51,49530.0,53.996,54.0519,53.8762,53.9002,49530.0
2018-12-04 15:20:00,67.5,67.63,67.33,67.36,57187.0,53.8922,53.996,53.7565,53.7804,57187.0
2018-12-04 15:25:00,67.34,67.48,67.29,67.33,71098.0,53.7645,53.8762,53.7245,53.7565,71098.0
2018-12-04 15:30:00,67.33,67.44,67.28,67.32,136297.0,53.7565,53.8443,53.7166,53.7485,136297.0
2018-12-04 15:35:00,67.31,67.4,67.07,67.15,98324.0,53.7405,53.8124,53.5489,53.6128,98324.0
2018-12-04 15:40:00,67.15,67.15,66.95,67.02,133934.0,53.6128,53.6128,53.4531,53.509,133934.0
2018-12-04 15:45:00,67.01,67.05,66.93,66.94,175349.0,53.501,53.5329,53.4371,53.4451,175349.0
2018-12-04 15:50:00,66.94,66.99,66.79,66.89,227678.0,53.4451,53.485,53.3253,53.4052,227678.0
2018-12-04 15:55:00,66.88,67.0,66.81,66.94,381824.0,53.3972,53.493,53.3413,53.4451,381824.0
2018-12-06 09:30:00,64.92,64.98,64.31,64.87,239426.0,51.8323,51.8802,51.3453,51.7924,239426.0
2018-12-06 09:35:00,64.92,65.66,64.88,65.6,69361.0,51.8323,52.4231,51.8004,52.3752,69361.0
2018-12-06 09:40:00,65.56,65.56,65.15,65.37,84106.0,52.3433,52.3433,52.016,52.1916,84106.0
2018-12-06 09:45:00,65.36,65.36,65.01,65.01,88786.0,52.1836,52.1836,51.9042,51.9042,88786.0
2018-12-06 09:50:00,65.04,65.13,64.93,64.99,63535.0,51.9281,52.0,51.8403,51.8882,63535.0
2018-12-06 09:55:00,65.04,65.53,65.02,65.47,72413.0,51.9281,52.3193,51.9122,52.2714,72413.0
2018-12-06 10:00:00,65.48,65.68,65.42,65.54,104645.0,52.2794,52.4391,52.2315,52.3273,104645.0
2018-12-06 10:05:00,65.54,65.83,65.35,65.81,82394.0,52.3273,52.5589,52.1756,52.5429,82394.0
2018-12-06 10:10:00,65.8,66.06,65.65,66.02,96796.0,52.5349,52.7425,52.4152,52.7106,96796.0
2018-12-06 10:15:00,66.0,66.12,65.93,66.03,139999.0,52.6946,52.7904,52.6387,52.7185,139999.0
2018-12-06 10:20:00,66.03,66.06,65.8,65.85,103889.0,52.7185,52.7425,52.5349,52.5748,103889.0
2018-12-06 10:25:00,65.85,66.18,65.75,66.15,155796.0,52.5748,52.8383,52.495,52.8144,155796.0
2018-12-06 10:30:00,66.16,66.21,65.8,65.98,139367.0,52.8223,52.8623,52.5349,52.6786,139367.0
2018-12-06 10:35:00,65.98,66.13,65.91,66.02,115572.0,52.6786,52.7984,52.6227,52.7106,115572.0
2018-12-06 10:40:00,66.03,66.13,65.86,65.95,108557.0,52.7185,52.7984,52.5828,52.6547,108557.0
2018-12-06 10:45:00,65.96,66.03,65.64,65.64,90225.0,52.6627,52.7185,52.4072,52.4072,90225.0
2018-12-06 10:50:00,65.65,65.67,65.38,65.38,97531.0,52.4152,52.4311,52.1996,52.1996,97531.0
2018-12-06 10:55:00,65.37,65.4,65.17,65.24,59629.0,52.1916,52.2156,52.0319,52.0878,59629.0
2018-12-06 11:00:00,65.27,65.75,65.26,65.6,84149.0,52.1118,52.495,52.1038,52.3752,84149.0
2018-12-06 11:05:00,65.6,65.68,65.33,65.4,36479.0,52.3752,52.4391,52.1597,52.2156,36479.0
2018-12-06 11:10:00,65.41,65.42,64.98,65.01,80799.0,52.2235,52.2315,51.8802,51.9042,80799.0
2018-12-06 11:15:00,65.0,65.13,64.94,65.05,42778.0,51.8962,52.0,51.8483,51.9361,42778.0
2018-12-06 11:20:00,65.03,65.04,64.92,64.93,47449.0,51.9201,51.9281,51.8323,51.8403,47449.0
2018-12-06 11:25:00,64.94,64.98,64.79,64.82,64632.0,51.8483,51.8802,51.7285,51.7525,64632.0
2018-12-06 11:30:00,64.81,64.92,64.69,64.87,43863.0,51.7445,51.8323,51.6487,51.7924,43863.0
2018-12-06 11:35:00,64.88,65.1,64.87,65.01,62878.0,51.8004,51.976,51.7924,51.9042,62878.0
2018-12-06 11:40:00,64.99,65.19,64.98,64.98,44075.0,51.8882,52.0479,51.8802,51.8802,44075.0
2018-12-06 11:45:00,65.0,65.41,64.94,65.41,47355.0,51.8962,52.2235,51.8483,52.2235,47355.0
2018-12-06 11:50:00,65.41,65.76,65.31,65.72,48756.0,52.2235,52.503,52.1437,52.471,48756.0
2018-12-06 11:55:00,65.73,65.77,65.17,65.25,69535.0,52.479,52.511,52.0319,52.0958,69535.0
2018-12-06 12:00:00,65.23,65.28,65.08,65.25,34924.0,52.0798,52.1197,51.9601,52.0958,34924.0
2018-12-06 12:05:00,65.22,65.3,65.06,65.13,53305.0,52.0718,52.1357,51.9441,52.0,53305.0
2018-12-06 12:10:00,65.13,65.3,65.07,65.3,41664.0,52.0,52.1357,51.9521,52.1357,41664.0
2018-12-06 12:15:00,65.28,65.43,65.18,65.27,49828.0,52.1197,52.2395,52.0399,52.1118,49828.0
2018-12-06 12:20:00,65.25,65.37,65.21,65.36,27805.0,52.0958,52.1916,52.0639,52.1836,27805.0
2018-12-06 12:25:00,65.35,65.5,65.31,65.49,35763.0,52.1756,52.2954,52.1437,52.2874,35763.0
2018-12-06 12:30:00,65.48,65.57,65.39,65.53,47828.0,52.2794,52.3513,52.2076,52.3193,47828.0
2018-12-06 12:35:00,65.54,65.6,65.27,65.32,24530.0,52.3273,52.3752,52.1118,52.1517,24530.0
2018-12-06 12:40:00,65.31,65.39,65.23,65.36,25224.0,52.1437,52.2076,52.0798,52.1836,25224.0
2018-12-06 12:45:00,65.35,65.43,65.3,65.39,27162.0,52.1756,52.2395,52.1357,52.2076,27162.0
2018-12-06 12:50:00,65.39,65.44,65.26,65.41,27239.0,52.2076,52.2475,52.1038,52.2235,27239.0
2018-12-06 12:55:00,65.39,65.4,65.18,65.2,66063.0,52.2076,52.2156,52.0399,52.0559,66063.0
2018-12-06 13:00:00,65.22,65.24,65.05,65.06,49349.0,52.0718,52.0878,51.9361,51.9441,49349.0
2018-12-06 13:05:00,65.07,65.11,64.84,64.84,26658.0,51.9521,51.984,51.7684,51.7684,26658.0
2018-12-06 13:10:00,64.84,64.92,64.81,64.83,34170.0,51.7684,51.8323,51.7445,51.7605,34170.0
2018-12-06 13:15:00,64.82,64.89,64.77,64.79,35518.0,51.7525,51.8084,51.7126,51.7285,35518.0
2018-12-06 13:20:00,64.77,64.85,64.72,64.84,33934.0,51.7126,51.7764,51.6726,51.7684,33934.0
2018-12-06 13:25:00,64.85,64.9,64.67,64.7,28122.0,51.7764,51.8164,51.6327,51.6567,28122.0
2018-12-06 13:30:00,64.69,64.71,64.59,64.7,37335.0,51.6487,51.6647,51.5688,51.6567,37335.0
2018-12-06 13:35:00,64.71,64.82,64.62,64.82,36001.0,51.6647,51.7525,51.5928,51.7525,36001.0
2018-12-06 13:40:00,64.82,65.02,64.82,64.9,29514.0,51.7525,51.9122,51.7525,51.8164,29514.0
2018-12-06 13:45:00,64.91,65.03,64.87,65.02,89740.0,51.8243,51.9201,51.7924,51.9122,89740.0
2018-12-06 13:50:00,65.03,65.26,65.02,65.25,50819.0,51.9201,52.1038,51.9122,52.0958,50819.0
2018-12-06 13:55:00,65.26,65.41,65.22,65.39,61276.0,52.1038,52.2235,52.0718,52.2076,61276.0
2018-12-06 14:00:00,65.38,65.5,65.34,65.34,44019.0,52.1996,52.2954,52.1677,52.1677,44019.0
2018-12-06 14:05:00,65.34,65.37,65.23,65.32,35967.0,52.1677,52.1916,52.0798,52.1517,35967.0
2018-12-06 14:10:00,65.31,65.31,65.01,65.1,38674.0,52.1437,52.1437,51.9042,51.976,38674.0
2018-12-06 14:15:00,65.08,65.18,64.92,64.97,48729.0,51.9601,52.0399,51.8323,51.8722,48729.0
2018-12-06 14:20:00,64.98,65.05,64.84,64.84,48721.0,51.8802,51.9361,51.7684,51.7684,48721.0
2018-12-06 14:25:00,64.88,65.3,64.88,65.29,54777.0,51.8004,52.1357,51.8004,52.1277,54777.0
2018-12-06 14:30:00,65.28,65.36,65.18,65.32,58759.0,52.1197,52.1836,52.0399,52.1517,58759.0
2018-12-06 14:35:00,65.33,65.41,65.28,65.33,47408.0,52.1597,52.2235,52.1197,52.1597,47408.0
2018-12-06 14:40:00,65.33,65.56,65.33,65.39,47655.0,52.1597,52.3433,52.1597,52.2076,47655.0
2018-12-06 14:45:00,65.4,65.4,65.03,65.11,52176.0,52.2156,52.2156,51.9201,51.984,52176.0
2018-12-06 14:50:00,65.11,65.55,65.09,65.5,66239.0,51.984,52.3353,51.9681,52.2954,66239.0
2018-12-06 14:55:00,65.53,65.6,65.42,65.59,57431.0,52.3193,52.3752,52.2315,52.3673,57431.0
2018-12-06 15:00:00,65.62,65.84,65.6,65.7,91051.0,52.3912,52.5669,52.3752,52.4551,91051.0
2018-12-06 15:05:00,65.71,65.72,65.55,65.6,55474.0,52.4631,52.471,52.3353,52.3752,55474.0
2018-12-06 15:10:00,65.6,65.71,65.53,65.55,37275.0,52.3752,52.4631,52.3193,52.3353,37275.0
2018-12-06 15:15:00,65.55,65.65,65.46,65.64,42721.0,52.3353,52.4152,52.2635,52.4072,42721.0
2018-12-06 15:20:00,65.64,65.64,65.4,65.43,44471.0,52.4072,52.4072,52.2156,52.2395,44471.0
2018-12-06 15:25:00,65.44,65.63,65.42,65.56,59476.0,52.2475,52.3992,52.2315,52.3433,59476.0
2018-12-06 15:30:00,65.55,65.83,65.53,65.79,94085.0,52.3353,52.5589,52.3193,52.5269,94085.0
2018-12-06 15:35:00,65.8,65.95,65.75,65.88,92043.0,52.5349,52.6547,52.495,52.5988,92043.0
2018-12-06 15:40:00,65.88,66.03,65.74,66.02,131824.0,52.5988,52.7185,52.487,52.7106,131824.0
2018-12-06 15:45:00,66.02,66.28,65.97,66.26,142850.0,52.7106,52.9182,52.6706,52.9022,142850.0
2018-12-06 15:50:00,66.26,66.36,66.22,66.33,243738.0,52.9022,52.982,52.8702,52.9581,243738.0
2018-12-06 15:55:00,66.33,66.61,66.3,66.61,750831.0,52.9581,53.1816,52.9341,53.1816,750831.0
2018-12-07 09:30:00,68.24,68.3,67.57,67.93,192378.0,54.483,54.5309,53.9481,54.2355,192378.0
2018-12-07 09:35:00,67.96,68.29,67.82,68.29,54585.0,54.2595,54.5229,54.1477,54.5229,54585.0
2018-12-07 09:40:00,68.27,68.95,68.25,68.89,160247.0,54.507,55.0499,54.491,55.002,160247.0
2018-12-07 09:45:00,68.86,69.12,68.53,68.54,115745.0,54.978,55.1856,54.7146,54.7225,115745.0
2018-12-07 09:50:00,68.56,68.78,68.44,68.56,151657.0,54.7385,54.9142,54.6427,54.7385,151657.0
2018-12-07 09:55:00,68.55,68.86,68.54,68.61,94576.0,54.7305,54.978,54.7225,54.7784,94576.0
2018-12-07 10:00:00,68.58,68.91,68.47,68.65,125632.0,54.7545,55.0179,54.6667,54.8104,125632.0
2018-12-07 10:05:00,68.67,68.77,68.51,68.56,76248.0,54.8263,54.9062,54.6986,54.7385,76248.0
2018-12-07 10:10:00,68.54,68.58,68.36,68.39,114882.0,54.7225,54.7545,54.5788,54.6028,114882.0
2018-12-07 10:15:00,68.37,68.45,68.08,68.16,114043.0,54.5868,54.6507,54.3553,54.4191,114043.0
2018-12-07 10:20:00,68.1,68.28,67.93,67.95,117182.0,54.3712,54.515,54.2355,54.2515,117182.0
2018-12-07 10:25:00,67.96,68.09,67.75,67.99,100992.0,54.2595,54.3633,54.0918,54.2834,100992.0
2018-12-07 10:30:00,67.98,68.05,67.65,67.65,92283.0,54.2754,54.3313,54.012,54.012,92283.0
2018-12-07 10:35:00,67.67,67.86,67.4,67.46,108511.0,54.0279,54.1796,53.8124,53.8603,108511.0
2018-12-07 10:40:00,67.45,67.68,67.39,67.56,119959.0,53.8523,54.0359,53.8044,53.9401,119959.0
2018-12-07 10:45:00,67.55,68.08,67.51,67.86,140290.0,53.9321,54.3553,53.9002,54.1796,140290.0
2018-12-07 10:50:00,67.84,67.93,67.7,67.86,55701.0,54.1637,54.2355,54.0519,54.1796,55701.0
2018-12-07 10:55:00,67.88,67.89,67.63,67.67,87552.0,54.1956,54.2036,53.996,54.0279,87552.0
2018-12-07 11:00:00,67.68,67.8,67.36,67.53,139896.0,54.0359,54.1317,53.7804,53.9162,139896.0
2018-12-07 11:05:00,67.53,67.53,67.26,67.46,57942.0,53.9162,53.9162,53.7006,53.8603,57942.0
2018-12-07 11:10:00,67.47,67.54,67.09,67.14,69387.0,53.8682,53.9241,53.5649,53.6048,69387.0
2018-12-07 11:15:00,67.13,67.17,66.97,67.05,71962.0,53.5968,53.6287,53.469,53.5329,71962.0
2018-12-07 11:20:00,67.04,67.05,66.8,66.89,59774.0,53.5249,53.5329,53.3333,53.4052,59774.0
2018-12-07 11:25:00,66.9,67.13,66.78,67.11,114173.0,53.4132,53.5968,53.3174,53.5808,114173.0
2018-12-07 11:30:00,67.11,67.25,67.04,67.06,57397.0,53.5808,53.6926,53.5249,53.5409,57397.0
2018-12-07 11:35:00,67.04,67.32,67.03,67.2,59123.0,53.5249,53.7485,53.517,53.6527,59123.0
2018-12-07 11:40:00,67.2,67.32,67.15,67.24,57142.0,53.6527,53.7485,53.6128,53.6846,57142.0
2018-12-07 11:45:00,67.24,67.38,67.16,67.26,66050.0,53.6846,53.7964,53.6207,53.7006,66050.0
2018-12-07 11:50:00,67.23,67.31,67.03,67.04,99024.0,53.6766,53.7405,53.517,53.5249,99024.0
2018-12-07 11:55:00,67.05,67.18,66.98,67.0,70630.0,53.5329,53.6367,53.477,53.493,70630.0
2018-12-07 12:00:00,66.98,67.21,66.95,67.05,63542.0,53.477,53.6607,53.4531,53.5329,63542.0
2018-12-07 12:05:00,67.06,67.1,66.84,66.9,59752.0,53.5409,53.5728,53.3653,53.4132,59752.0
2018-12-07 12:10:00,66.89,67.11,66.85,66.91,46314.0,53.4052,53.5808,53.3732,53.4211,46314.0
2018-12-07 12:15:00,66.91,66.91,66.62,66.72,66303.0,53.4211,53.4211,53.1896,53.2694,66303.0
2018-12-07 12:20:00,66.72,66.9,66.71,66.89,106895.0,53.2694,53.4132,53.2615,53.4052,106895.0
2018-12-07 12:25:00,66.88,66.93,66.73,66.76,63291.0,53.3972,53.4371,53.2774,53.3014,63291.0
2018-12-07 12:30:00,66.74,66.89,66.68,66.7,38496.0,53.2854,53.4052,53.2375,53.2535,38496.0
2018-12-07 12:35:00,66.69,66.71,66.58,66.67,53571.0,53.2455,53.2615,53.1577,53.2295,53571.0
2018-12-07 12:40:00,66.68,66.68,66.51,66.64,83489.0,53.2375,53.2375,53.1018,53.2056,83489.0
2018-12-07 12:45:00,66.64,66.79,66.64,66.72,117745.0,53.2056,53.3253,53.2056,53.2694,117745.0
2018-12-07 12:50:00,66.72,67.07,66.7,67.05,42559.0,53.2694,53.5489,53.2535,53.5329,42559.0
2018-12-07 12:55:00,67.09,67.16,67.04,67.04,58252.0,53.5649,53.6207,53.5249,53.5249,58252.0
2018-12-07 13:00:00,66.99,67.13,66.92,67.05,41121.0,53.485,53.5968,53.4291,53.5329,41121.0
2018-12-07 13:05:00,67.04,67.12,66.95,66.99,66068.0,53.5249,53.5888,53.4531,53.485,66068.0
2018-12-07 13:10:00,66.98,67.02,66.8,66.86,40596.0,53.477,53.509,53.3333,53.3812,40596.0
2018-12-07 13:15:00,66.86,66.91,66.73,66.75,39079.0,53.3812,53.4211,53.2774,53.2934,39079.0
2018-12-07 13:20:00,66.74,66.89,66.71,66.89,40689.0,53.2854,53.4052,53.2615,53.4052,40689.0
2018-12-07 13:25:00,66.88,66.89,66.73,66.8,31644.0,53.3972,53.4052,53.2774,53.3333,31644.0
2018-12-07 13:30:00,66.79,66.81,66.54,66.64,38659.0,53.3253,53.3413,53.1257,53.2056,38659.0
2018-12-07 13:35:00,66.65,66.74,66.55,66.58,46681.0,53.2136,53.2854,53.1337,53.1577,46681.0
2018-12-07 13:40:00,66.57,66.59,66.46,66.48,59649.0,53.1497,53.1657,53.0619,53.0778,59649.0
2018-12-07 13:45:00,66.5,66.56,66.37,66.41,38002.0,53.0938,53.1417,52.99,53.0219,38002.0
2018-12-07 13:50:00,66.41,66.46,66.33,66.39,30991.0,53.0219,53.0619,52.9581,53.006,30991.0
2018-12-07 13:55:00,66.38,66.38,66.26,66.26,28637.0,52.998,52.998,52.9022,52.9022,28637.0
2018-12-07 14:00:00,66.26,66.27,66.13,66.18,44705.0,52.9022,52.9102,52.7984,52.8383,44705.0
2018-12-07 14:05:00,66.16,66.28,66.11,66.21,45077.0,52.8223,52.9182,52.7824,52.8623,45077.0
2018-12-07 14:10:00,66.2,66.26,66.03,66.23,38173.0,52.8543,52.9022,52.7185,52.8782,38173.0
2018-12-07 14:15:00,66.22,66.38,66.22,66.34,80452.0,52.8702,52.998,52.8702,52.9661,80452.0
2018-12-07 14:20:00,66.34,66.43,66.12,66.14,107171.0,52.9661,53.0379,52.7904,52.8064,107171.0
2018-12-07 14:25:00,66.15,66.3,66.11,66.29,63841.0,52.8144,52.9341,52.7824,52.9261,63841.0
2018-12-07 14:30:00,66.3,66.34,66.14,66.24,59068.0,52.9341,52.9661,52.8064,52.8862,59068.0
2018-12-07 14:35:00,66.23,66.24,66.07,66.08,56373.0,52.8782,52.8862,52.7505,52.7585,56373.0
2018-12-07 14:40:00,66.07,66.12,65.92,65.92,66405.0,52.7505,52.7904,52.6307,52.6307,66405.0
2018-12-07 14:45:00,65.92,66.1,65.81,66.01,58382.0,52.6307,52.7744,52.5429,52.7026,58382.0
2018-12-07 14:50:00,66.01,66.19,65.95,65.95,55081.0,52.7026,52.8463,52.6547,52.6547,55081.0
2018-12-07 14:55:00,65.97,65.99,65.84,65.93,43718.0,52.6706,52.6866,52.5669,52.6387,43718.0
2018-12-07 15:00:00,65.97,66.03,65.81,65.87,57098.0,52.6706,52.7185,52.5429,52.5908,57098.0
2018-12-07 15:05:00,65.88,66.13,65.87,66.09,72491.0,52.5988,52.7984,52.5908,52.7665,72491.0
2018-12-07 15:10:00,66.09,66.21,65.98,66.03,51919.0,52.7665,52.8623,52.6786,52.7185,51919.0
2018-12-07 15:15:00,66.01,66.14,65.91,66.07,53158.0,52.7026,52.8064,52.6227,52.7505,53158.0
2018-12-07 15:20:00,66.08,66.17,65.93,65.97,48785.0,52.7585,52.8303,52.6387,52.6706,48785.0
2018-12-07 15:25:00,65.98,66.24,65.88,66.12,54390.0,52.6786,52.8862,52.5988,52.7904,54390.0
2018-12-07 15:30:00,66.1,66.33,66.04,66.26,113990.0,52.7744,52.9581,52.7265,52.9022,113990.0
2018-12-07 15:35:00,66.26,66.42,66.08,66.09,120048.0,52.9022,53.0299,52.7585,52.7665,120048.0
2018-12-07 15:40:00,66.08,66.19,66.0,66.03,98251.0,52.7585,52.8463,52.6946,52.7185,98251.0
2018-12-07 15:45:00,66.01,66.06,65.82,65.82,121819.0,52.7026,52.7425,52.5509,52.5509,121819.0
2018-12-07 15:50:00,65.82,66.02,65.82,65.88,166623.0,52.5509,52.7106,52.5509,52.5988,166623.0
2018-12-07 15:55:00,65.88,66.09,65.87,65.93,409052.0,52.5988,52.7665,52.5908,52.6387,409052.0
2018-12-10 09:30:00,65.09,65.79,64.41,65.69,185677.0,51.9681,52.5269,51.4251,52.4471,185677.0
2018-12-10 09:35:00,65.67,65.68,65.4,65.43,57537.0,52.4311,52.4391,52.2156,52.2395,57537.0
2018-12-10 09:40:00,65.43,65.48,65.16,65.36,75432.0,52.2395,52.2794,52.0239,52.1836,75432.0
2018-12-10 09:45:00,65.39,65.39,65.09,65.14,162484.0,52.2076,52.2076,51.9681,52.008,162484.0
2018-12-10 09:50:00,65.11,65.2,64.9,65.07,216987.0,51.984,52.0559,51.8164,51.9521,216987.0
2018-12-10 09:55:00,65.07,65.27,64.98,65.13,67580.0,51.9521,52.1118,51.8802,52.0,67580.0
2018-12-10 10:00:00,65.15,65.28,65.11,65.24,129743.0,52.016,52.1197,51.984,52.0878,129743.0
2018-12-10 10:05:00,65.23,65.41,65.1,65.1,106879.0,52.0798,52.2235,51.976,51.976,106879.0
2018-12-10 10:10:00,65.11,65.32,64.96,65.3,94484.0,51.984,52.1517,51.8643,52.1357,94484.0
2018-12-10 10:15:00,65.29,65.39,65.18,65.34,114419.0,52.1277,52.2076,52.0399,52.1677,114419.0
2018-12-10 10:20:00,65.33,65.45,65.22,65.33,46649.0,52.1597,52.2555,52.0718,52.1597,46649.0
2018-12-10 10:25:00,65.32,65.4,65.03,65.11,75949.0,52.1517,52.2156,51.9201,51.984,75949.0
2018-12-10 10:30:00,65.09,65.21,64.88,64.92,43515.0,51.9681,52.0639,51.8004,51.8323,43515.0
2018-12-10 10:35:00,64.92,65.02,64.69,64.72,55506.0,51.8323,51.9122,51.6487,51.6726,55506.0
2018-12-10 10:40:00,64.7,64.79,64.6,64.62,61883.0,51.6567,51.7285,51.5768,51.5928,61883.0
2018-12-10 10:45:00,64.6,64.86,64.57,64.7,59296.0,51.5768,51.7844,51.5529,51.6567,59296.0
2018-12-10 10:50:00,64.73,64.75,64.31,64.31,53407.0,51.6806,51.6966,51.3453,51.3453,53407.0
2018-12-10 10:55:00,64.3,64.43,64.12,64.19,41483.0,51.3373,51.4411,51.1936,51.2495,41483.0
2018-12-10 11:00:00,64.17,64.2,63.62,63.69,98863.0,51.2335,51.2575,50.7944,50.8503,98863.0
2018-12-10 11:05:00,63.69,63.82,63.51,63.57,62508.0,50.8503,50.9541,50.7066,50.7545,62508.0
2018-12-10 11:10:00,63.57,63.74,63.45,63.65,80494.0,50.7545,50.8902,50.6587,50.8184,80494.0
2018-12-10 11:15:00,63.65,63.72,63.4,63.55,56734.0,50.8184,50.8742,50.6187,50.7385,56734.0
2018-12-10 11:20:00,63.56,63.6,63.3,63.33,41474.0,50.7465,50.7784,50.5389,50.5629,41474.0
2018-12-10 11:25:00,63.32,63.65,63.32,63.56,84906.0,50.5549,50.8184,50.5549,50.7465,84906.0
2018-12-10 11:30:00,63.57,63.71,63.36,63.39,92359.0,50.7545,50.8663,50.5868,50.6108,92359.0
2018-12-10 11:35:00,63.4,63.81,63.4,63.62,131768.0,50.6187,50.9461,50.6187,50.7944,131768.0
2018-12-10 11:40:00,63.63,63.87,63.53,63.79,77246.0,50.8024,50.994,50.7225,50.9301,77246.0
2018-12-10 11:45:00,63.78,64.01,63.63,63.8,75885.0,50.9221,51.1058,50.8024,50.9381,75885.0
2018-12-10 11:50:00,63.83,63.84,63.64,63.76,69823.0,50.9621,50.97,50.8104,50.9062,69823.0
2018-12-10 11:55:00,63.77,63.91,63.58,63.67,41742.0,50.9142,51.0259,50.7625,50.8343,41742.0
2018-12-10 12:00:00,63.65,63.67,63.41,63.5,64391.0,50.8184,50.8343,50.6267,50.6986,64391.0
2018-12-10 12:05:00,63.49,63.64,63.42,63.62,146061.0,50.6906,50.8104,50.6347,50.7944,146061.0
2018-12-10 12:10:00,63.62,63.8,63.55,63.65,37577.0,50.7944,50.9381,50.7385,50.8184,37577.0
2018-12-10 12:15:00,63.67,63.76,63.48,63.51,123086.0,50.8343,50.9062,50.6826,50.7066,123086.0
2018-12-10 12:20:00,63.51,63.67,63.44,63.66,394404.0,50.7066,50.8343,50.6507,50.8263,394404.0
2018-12-10 12:25:00,63.67,63.82,63.66,63.7,65032.0,50.8343,50.9541,50.8263,50.8583,65032.0
2018-12-10 12:30:00,63.7,63.89,63.7,63.87,43364.0,50.8583,51.01,50.8583,50.994,43364.0
2018-12-10 12:35:00,63.88,64.26,63.88,64.1,152632.0,51.002,51.3054,51.002,51.1776,152632.0
2018-12-10 12:40:00,64.1,64.25,64.08,64.13,157776.0,51.1776,51.2974,51.1617,51.2016,157776.0
2018-12-10 12:45:00,64.13,64.41,64.12,64.35,68996.0,51.2016,51.4251,51.1936,51.3772,68996.0
2018-12-10 12:50:00,64.38,64.57,64.33,64.57,58258.0,51.4012,51.5529,51.3613,51.5529,58258.0
2018-12-10 12:55:00,64.54,64.57,64.37,64.41,210194.0,51.5289,51.5529,51.3932,51.4251,210194.0
2018-12-10 13:00:00,64.41,64.56,64.28,64.37,70365.0,51.4251,51.5449,51.3213,51.3932,70365.0
2018-12-10 13:05:00,64.35,64.53,64.25,64.47,110078.0,51.3772,51.5209,51.2974,51.473,110078.0
2018-12-10 13:10:00,64.48,64.66,64.35,64.63,109978.0,51.481,51.6247,51.3772,51.6008,109978.0
2018-12-10 13:15:00,64.62,64.78,64.56,64.71,73731.0,51.5928,51.7205,51.5449,51.6647,73731.0
2018-12-10 13:20:00,64.69,64.73,64.54,64.59,126691.0,51.6487,51.6806,51.5289,51.5688,126691.0
2018-12-10 13:25:00,64.57,64.66,64.37,64.41,92665.0,51.5529,51.6247,51.3932,51.4251,92665.0
2018-12-10 13:30:00,64.41,64.79,64.4,64.79,76721.0,51.4251,51.7285,51.4172,51.7285,76721.0
2018-12-10 13:35:00,64.8,64.89,64.76,64.78,34935.0,51.7365,51.8084,51.7046,51.7205,34935.0
2018-12-10 13:40:00,64.78,64.85,64.64,64.66,61295.0,51.7205,51.7764,51.6088,51.6247,61295.0
2018-12-10 13:45:00,64.66,64.73,64.63,64.69,54130.0,51.6247,51.6806,51.6008,51.6487,54130.0
2018-12-10 13:50:00,64.68,64.99,64.68,64.98,45170.0,51.6407,51.8882,51.6407,51.8802,45170.0
2018-12-10 13:55:00,65.0,65.09,64.96,64.96,81161.0,51.8962,51.9681,51.8643,51.8643,81161.0
2018-12-10 14:00:00,64.97,65.03,64.75,64.76,89166.0,51.8722,51.9201,51.6966,51.7046,89166.0
2018-12-10 14:05:00,64.72,64.8,64.7,64.76,34119.0,51.6726,51.7365,51.6567,51.7046,34119.0
2018-12-10 14:10:00,64.76,64.86,64.73,64.81,48803.0,51.7046,51.7844,51.6806,51.7445,48803.0
2018-12-10 14:15:00,64.81,64.89,64.62,64.64,143975.0,51.7445,51.8084,51.5928,51.6088,143975.0
2018-12-10 14:20:00,64.65,64.73,64.51,64.59,29800.0,51.6168,51.6806,51.505,51.5688,29800.0
2018-12-10 14:25:00,64.59,64.77,64.59,64.69,82079.0,51.5688,51.7126,51.5688,51.6487,82079.0
2018-12-10 14:30:00,64.7,65.05,64.7,65.03,94941.0,51.6567,51.9361,51.6567,51.9201,94941.0
2018-12-10 14:35:00,65.02,65.08,64.97,65.0,54804.0,51.9122,51.9601,51.8722,51.8962,54804.0
2018-12-10 14:40:00,65.01,65.1,64.99,65.01,55359.0,51.9042,51.976,51.8882,51.9042,55359.0
2018-12-10 14:45:00,65.02,65.07,64.92,64.96,37732.0,51.9122,51.9521,51.8323,51.8643,37732.0
2018-12-10 14:50:00,64.98,65.09,64.97,65.02,37132.0,51.8802,51.9681,51.8722,51.9122,37132.0
2018-12-10 14:55:00,65.01,65.15,64.8,64.92,68805.0,51.9042,52.016,51.7365,51.8323,68805.0
2018-12-10 15:00:00,64.91,65.04,64.86,64.91,76415.0,51.8243,51.9281,51.7844,51.8243,76415.0
2018-12-10 15:05:00,64.93,65.03,64.8,64.95,65122.0,51.8403,51.9201,51.7365,51.8563,65122.0
2018-12-10 15:10:00,64.95,64.98,64.85,64.93,55270.0,51.8563,51.8802,51.7764,51.8403,55270.0
2018-12-10 15:15:00,64.94,64.99,64.85,64.98,53988.0,51.8483,51.8882,51.7764,51.8802,53988.0
2018-12-10 15:20:00,64.98,65.12,64.98,65.09,46994.0,51.8802,51.992,51.8802,51.9681,46994.0
2018-12-10 15:25:00,65.1,65.18,65.08,65.15,40555.0,51.976,52.0399,51.9601,52.016,40555.0
2018-12-10 15:30:00,65.16,65.56,65.16,65.54,96586.0,52.0239,52.3433,52.0239,52.3273,96586.0
2018-12-10 15:35:00,65.54,65.55,65.35,65.38,172563.0,52.3273,52.3353,52.1756,52.1996,172563.0
2018-12-10 15:40:00,65.37,65.42,65.32,65.37,105148.0,52.1916,52.2315,52.1517,52.1916,105148.0
2018-12-10 15:45:00,65.36,65.36,65.17,65.2,105342.0,52.1836,52.1836,52.0319,52.0559,105342.0
2018-12-10 15:50:00,65.2,65.38,65.16,65.31,147607.0,52.0559,52.1996,52.0239,52.1437,147607.0
2018-12-10 15:55:00,65.31,65.38,65.2,65.2,443941.0,52.1437,52.1996,52.0559,52.0559,443941.0
2018-12-11 09:30:00,66.14,66.65,66.03,66.64,153644.0,52.8064,53.2136,52.7185,53.2056,153644.0
2018-12-11 09:35:00,66.68,66.75,66.31,66.33,54869.0,53.2375,53.2934,52.9421,52.9581,54869.0
2018-12-11 09:40:00,66.33,66.48,66.27,66.29,40856.0,52.9581,53.0778,52.9102,52.9261,40856.0
2018-12-11 09:45:00,66.31,66.34,65.97,66.21,34678.0,52.9421,52.9661,52.6706,52.8623,34678.0
2018-12-11 09:50:00,66.21,66.25,66.06,66.11,28556.0,52.8623,52.8942,52.7425,52.7824,28556.0
2018-12-11 09:55:00,66.14,66.25,65.87,65.91,33458.0,52.8064,52.8942,52.5908,52.6227,33458.0
2018-12-11 10:00:00,65.92,66.16,65.92,66.06,39075.0,52.6307,52.8223,52.6307,52.7425,39075.0
2018-12-11 10:05:00,66.08,66.32,66.03,66.11,33916.0,52.7585,52.9501,52.7185,52.7824,33916.0
2018-12-11 10:10:00,66.11,66.12,65.65,65.73,77503.0,52.7824,52.7904,52.4152,52.479,77503.0
2018-12-11 10:15:00,65.75,65.84,65.65,65.66,61657.0,52.495,52.5669,52.4152,52.4231,61657.0
2018-12-11 10:20:00,65.65,65.86,65.54,65.82,51286.0,52.4152,52.5828,52.3273,52.5509,51286.0
2018-12-11 10:25:00,65.82,65.9,65.64,65.9,72546.0,52.5509,52.6148,52.4072,52.6148,72546.0
2018-12-11 10:30:00,65.91,65.95,65.7,65.71,74432.0,52.6227,52.6547,52.4551,52.4631,74432.0
2018-12-11 10:35:00,65.68,65.71,65.43,65.65,54908.0,52.4391,52.4631,52.2395,52.4152,54908.0
2018-12-11 10:40:00,65.66,65.73,65.5,65.63,44775.0,52.4231,52.479,52.2954,52.3992,44775.0
2018-12-11 10:45:00,65.62,65.79,65.36,65.42,75174.0,52.3912,52.5269,52.1836,52.2315,75174.0
2018-12-11 10:50:00,65.41,65.43,65.29,65.35,52930.0,52.2235,52.2395,52.1277,52.1756,52930.0
2018-12-11 10:55:00,65.32,65.47,65.21,65.45,56428.0,52.1517,52.2714,52.0639,52.2555,56428.0
2018-12-11 11:00:00,65.45,65.49,65.28,65.39,69654.0,52.2555,52.2874,52.1197,52.2076,69654.0
2018-12-11 11:05:00,65.39,65.54,65.24,65.5,62968.0,52.2076,52.3273,52.0878,52.2954,62968.0
2018-12-11 11:10:00,65.54,65.56,65.22,65.29,59365.0,52.3273,52.3433,52.0718,52.1277,59365.0
2018-12-11 11:15:00,65.28,65.46,65.22,65.43,38969.0,52.1197,52.2635,52.0718,52.2395,38969.0
2018-12-11 11:20:00,65.44,65.48,65.22,65.32,31761.0,52.2475,52.2794,52.0718,52.1517,31761.0
2018-12-11 11:25:00,65.33,65.35,65.12,65.26,37630.0,52.1597,52.1756,51.992,52.1038,37630.0
2018-12-11 11:30:00,65.25,65.33,65.05,65.12,36694.0,52.0958,52.1597,51.9361,51.992,36694.0
2018-12-11 11:35:00,65.11,65.25,64.99,65.25,49737.0,51.984,52.0958,51.8882,52.0958,49737.0
2018-12-11 11:40:00,65.22,65.22,64.97,65.14,65154.0,52.0718,52.0718,51.8722,52.008,65154.0
2018-12-11 11:45:00,65.12,65.22,65.05,65.07,53994.0,51.992,52.0718,51.9361,51.9521,53994.0
2018-12-11 11:50:00,65.06,65.31,65.06,65.25,39722.0,51.9441,52.1437,51.9441,52.0958,39722.0
2018-12-11 11:55:00,65.24,65.4,65.14,65.24,59581.0,52.0878,52.2156,52.008,52.0878,59581.0
2018-12-11 12:00:00,65.23,65.23,64.92,64.92,28006.0,52.0798,52.0798,51.8323,51.8323,28006.0
2018-12-11 12:05:00,64.93,64.99,64.79,64.98,62702.0,51.8403,51.8882,51.7285,51.8802,62702.0
2018-12-11 12:10:00,64.98,64.98,64.79,64.93,20773.0,51.8802,51.8802,51.7285,51.8403,20773.0
2018-12-11 12:15:00,64.92,64.94,64.73,64.86,30305.0,51.8323,51.8483,51.6806,51.7844,30305.0
2018-12-11 12:20:00,64.85,65.05,64.83,64.98,32593.0,51.7764,51.9361,51.7605,51.8802,32593.0
2018-12-11 12:25:00,64.99,65.04,64.89,64.89,17637.0,51.8882,51.9281,51.8084,51.8084,17637.0
2018-12-11 12:30:00,64.89,65.06,64.86,65.06,26900.0,51.8084,51.9441,51.7844,51.9441,26900.0
2018-12-11 12:35:00,65.06,65.2,65.03,65.11,33602.0,51.9441,52.0559,51.9201,51.984,33602.0
2018-12-11 12:40:00,65.13,65.27,65.07,65.24,47776.0,52.0,52.1118,51.9521,52.0878,47776.0
2018-12-11 12:45:00,65.25,65.32,65.21,65.25,38614.0,52.0958,52.1517,52.0639,52.0958,38614.0
2018-12-11 12:50:00,65.22,65.25,65.15,65.17,23051.0,52.0718,52.0958,52.016,52.0319,23051.0
2018-12-11 12:55:00,65.19,65.23,65.1,65.13,26809.0,52.0479,52.0798,51.976,52.0,26809.0
2018-12-11 13:00:00,65.13,65.24,65.06,65.22,30216.0,52.0,52.0878,51.9441,52.0718,30216.0
2018-12-11 13:05:00,65.21,65.21,65.0,65.07,45701.0,52.0639,52.0639,51.8962,51.9521,45701.0
2018-12-11 13:10:00,65.08,65.1,64.96,65.04,21784.0,51.9601,51.976,51.8643,51.9281,21784.0
2018-12-11 13:15:00,65.05,65.31,65.04,65.29,73435.0,51.9361,52.1437,51.9281,52.1277,73435.0
2018-12-11 13:20:00,65.29,65.44,65.25,65.29,53358.0,52.1277,52.2475,52.0958,52.1277,53358.0
2018-12-11 13:25:00,65.29,65.3,65.15,65.2,19159.0,52.1277,52.1357,52.016,52.0559,19159.0
2018-12-11 13:30:00,65.2,65.2,65.09,65.15,20779.0,52.0559,52.0559,51.9681,52.016,20779.0
2018-12-11 13:35:00,65.16,65.22,65.1,65.17,37033.0,52.0239,52.0718,51.976,52.0319,37033.0
2018-12-11 13:40:00,65.16,65.16,64.9,64.92,38977.0,52.0239,52.0239,51.8164,51.8323,38977.0
2018-12-11 13:45:00,64.91,64.93,64.79,64.79,41543.0,51.8243,51.8403,51.7285,51.7285,41543.0
2018-12-11 13:50:00,64.79,64.88,64.73,64.81,22213.0,51.7285,51.8004,51.6806,51.7445,22213.0
2018-12-11 13:55:00,64.87,64.94,64.82,64.9,23332.0,51.7924,51.8483,51.7525,51.8164,23332.0
2018-12-11 14:00:00,64.89,65.07,64.81,65.01,29975.0,51.8084,51.9521,51.7445,51.9042,29975.0
2018-12-11 14:05:00,65.02,65.05,64.94,64.96,22660.0,51.9122,51.9361,51.8483,51.8643,22660.0
2018-12-11 14:10:00,64.97,65.12,64.93,65.1,32964.0,51.8722,51.992,51.8403,51.976,32964.0
2018-12-11 14:15:00,65.11,65.31,65.01,65.26,42304.0,51.984,52.1437,51.9042,52.1038,42304.0
2018-12-11 14:20:00,65.26,65.38,65.22,65.35,29897.0,52.1038,52.1996,52.0718,52.1756,29897.0
2018-12-11 14:25:00,65.36,65.74,65.36,65.65,84181.0,52.1836,52.487,52.1836,52.4152,84181.0
2018-12-11 14:30:00,65.64,65.77,65.59,65.65,26736.0,52.4072,52.511,52.3673,52.4152,26736.0
2018-12-11 14:35:00,65.66,65.74,65.58,65.65,28487.0,52.4231,52.487,52.3593,52.4152,28487.0
2018-12-11 14:40:00,65.66,65.86,65.64,65.77,42806.0,52.4231,52.5828,52.4072,52.511,42806.0
2018-12-11 14:45:00,65.73,65.92,65.72,65.8,44252.0,52.479,52.6307,52.471,52.5349,44252.0
2018-12-11 14:50:00,65.82,65.84,65.71,65.78,46424.0,52.5509,52.5669,52.4631,52.5189,46424.0
2018-12-11 14:55:00,65.78,65.8,65.64,65.77,25182.0,52.5189,52.5349,52.4072,52.511,25182.0
2018-12-11 15:00:00,65.79,65.82,65.56,65.72,45462.0,52.5269,52.5509,52.3433,52.471,45462.0
2018-12-11 15:05:00,65.72,65.79,65.61,65.76,23116.0,52.471,52.5269,52.3832,52.503,23116.0
2018-12-11 15:10:00,65.77,66.1,65.76,66.03,117123.0,52.511,52.7744,52.503,52.7185,117123.0
2018-12-11 15:15:00,66.02,66.12,65.89,65.92,66930.0,52.7106,52.7904,52.6068,52.6307,66930.0
2018-12-11 15:20:00,65.92,66.0,65.8,65.82,60469.0,52.6307,52.6946,52.5349,52.5509,60469.0
2018-12-11 15:25:00,65.81,65.91,65.72,65.72,55413.0,52.5429,52.6227,52.471,52.471,55413.0
2018-12-11 15:30:00,65.73,65.99,65.73,65.89,56265.0,52.479,52.6866,52.479,52.6068,56265.0
2018-12-11 15:35:00,65.86,65.88,65.6,65.69,57002.0,52.5828,52.5988,52.3752,52.4471,57002.0
2018-12-11 15:40:00,65.68,65.77,65.59,65.7,72389.0,52.4391,52.511,52.3673,52.4551,72389.0
2018-12-11 15:45:00,65.69,65.7,65.39,65.39,124902.0,52.4471,52.4551,52.2076,52.2076,124902.0
2018-12-11 15:50:00,65.4,65.52,65.31,65.45,136911.0,52.2156,52.3114,52.1437,52.2555,136911.0
2018-12-11 15:55:00,65.43,65.46,65.34,65.44,247746.0,52.2395,52.2635,52.1677,52.2475,247746.0
2018-12-12 09:30:00,66.05,66.61,66.05,66.52,172009.0,52.7345,53.1816,52.7345,53.1098,172009.0
2018-12-12 09:35:00,66.53,66.58,66.29,66.4,89479.0,53.1178,53.1577,52.9261,53.014,89479.0
2018-12-12 09:40:00,66.39,66.48,66.15,66.17,75633.0,53.006,53.0778,52.8144,52.8303,75633.0
2018-12-12 09:45:00,66.19,66.24,66.01,66.1,71689.0,52.8463,52.8862,52.7026,52.7744,71689.0
2018-12-12 09:50:00,66.12,66.26,66.0,66.05,81424.0,52.7904,52.9022,52.6946,52.7345,81424.0
2018-12-12 09:55:00,66.04,66.19,65.93,66.19,49410.0,52.7265,52.8463,52.6387,52.8463,49410.0
2018-12-12 10:00:00,66.2,66.44,66.2,66.41,59565.0,52.8543,53.0459,52.8543,53.0219,59565.0
2018-12-12 10:05:00,66.41,66.52,66.23,66.52,70869.0,53.0219,53.1098,52.8782,53.1098,70869.0
2018-12-12 10:10:00,66.51,66.86,66.41,66.71,71333.0,53.1018,53.3812,53.0219,53.2615,71333.0
2018-12-12 10:15:00,66.72,66.82,66.62,66.75,86959.0,53.2694,53.3493,53.1896,53.2934,86959.0
2018-12-12 10:20:00,66.74,66.85,66.7,66.77,58063.0,53.2854,53.3732,53.2535,53.3094,58063.0
2018-12-12 10:25:00,66.76,66.82,66.52,66.53,56948.0,53.3014,53.3493,53.1098,53.1178,56948.0
2018-12-12 10:30:00,66.45,66.71,66.34,66.67,47138.0,53.0539,53.2615,52.9661,53.2295,47138.0
2018-12-12 10:35:00,66.67,66.68,66.25,66.32,50979.0,53.2295,53.2375,52.8942,52.9501,50979.0
2018-12-12 10:40:00,66.31,66.36,66.2,66.34,170072.0,52.9421,52.982,52.8543,52.9661,170072.0
2018-12-12 10:45:00,66.33,66.55,66.25,66.53,54743.0,52.9581,53.1337,52.8942,53.1178,54743.0
2018-12-12 10:50:00,66.55,66.74,66.55,66.7,93668.0,53.1337,53.2854,53.1337,53.2535,93668.0
2018-12-12 10:55:00,66.73,66.9,66.72,66.82,37744.0,53.2774,53.4132,53.2694,53.3493,37744.0
2018-12-12 11:00:00,66.83,66.95,66.81,66.91,48216.0,53.3573,53.4531,53.3413,53.4211,48216.0
2018-12-12 11:05:00,66.93,67.06,66.76,67.06,60532.0,53.4371,53.5409,53.3014,53.5409,60532.0
2018-12-12 11:10:00,67.04,67.04,66.8,66.86,36278.0,53.5249,53.5249,53.3333,53.3812,36278.0
2018-12-12 11:15:00,66.86,67.02,66.83,66.83,43329.0,53.3812,53.509,53.3573,53.3573,43329.0
2018-12-12 11:20:00,66.85,66.86,66.68,66.86,41791.0,53.3732,53.3812,53.2375,53.3812,41791.0
2018-12-12 11:25:00,66.87,66.98,66.82,66.83,50976.0,53.3892,53.477,53.3493,53.3573,50976.0
2018-12-12 11:30:00,66.84,66.88,66.56,66.61,28844.0,53.3653,53.3972,53.1417,53.1816,28844.0
2018-12-12 11:35:00,66.59,66.63,66.51,66.52,25246.0,53.1657,53.1976,53.1018,53.1098,25246.0
2018-12-12 11:40:00,66.51,66.58,66.42,66.46,30980.0,53.1018,53.1577,53.0299,53.0619,30980.0
2018-12-12 11:45:00,66.48,66.54,66.39,66.48,60488.0,53.0778,53.1257,53.006,53.0778,60488.0
2018-12-12 11:50:00,66.49,66.61,66.44,66.5,28277.0,53.0858,53.1816,53.0459,53.0938,28277.0
2018-12-12 11:55:00,66.5,66.54,66.34,66.52,39446.0,53.0938,53.1257,52.9661,53.1098,39446.0
2018-12-12 12:00:00,66.51,66.57,66.43,66.51,30668.0,53.1018,53.1497,53.0379,53.1018,30668.0
2018-12-12 12:05:00,66.51,66.53,66.35,66.43,19393.0,53.1018,53.1178,52.974,53.0379,19393.0
2018-12-12 12:10:00,66.43,66.45,66.26,66.31,24008.0,53.0379,53.0539,52.9022,52.9421,24008.0
2018-12-12 12:15:00,66.34,66.37,66.27,66.27,23867.0,52.9661,52.99,52.9102,52.9102,23867.0
2018-12-12 12:20:00,66.28,66.32,66.12,66.17,47381.0,52.9182,52.9501,52.7904,52.8303,47381.0
2018-12-12 12:25:00,66.17,66.37,66.15,66.37,24349.0,52.8303,52.99,52.8144,52.99,24349.0
2018-12-12 12:30:00,66.4,66.5,66.31,66.45,41344.0,53.014,53.0938,52.9421,53.0539,41344.0
2018-12-12 12:35:00,66.45,66.46,66.27,66.3,23224.0,53.0539,53.0619,52.9102,52.9341,23224.0
2018-12-12 12:40:00,66.31,66.48,66.31,66.46,25372.0,52.9421,53.0778,52.9421,53.0619,25372.0
2018-12-12 12:45:00,66.45,66.53,66.41,66.5,21511.0,53.0539,53.1178,53.0219,53.0938,21511.0
2018-12-12 12:50:00,66.49,66.66,66.48,66.6,29106.0,53.0858,53.2215,53.0778,53.1736,29106.0
2018-12-12 12:55:00,66.61,66.72,66.6,66.67,26282.0,53.1816,53.2694,53.1736,53.2295,26282.0
2018-12-12 13:00:00,66.68,66.69,66.55,66.61,19887.0,53.2375,53.2455,53.1337,53.1816,19887.0
2018-12-12 13:05:00,66.62,66.62,66.53,66.56,32684.0,53.1896,53.1896,53.1178,53.1417,32684.0
2018-12-12 13:10:00,66.55,66.66,66.54,66.63,31846.0,53.1337,53.2215,53.1257,53.1976,31846.0
2018-12-12 13:15:00,66.63,66.64,66.48,66.48,23516.0,53.1976,53.2056,53.0778,53.0778,23516.0
2018-12-12 13:20:00,66.48,66.62,66.44,66.57,25836.0,53.0778,53.1896,53.0459,53.1497,25836.0
2018-12-12 13:25:00,66.58,66.62,66.54,66.6,21944.0,53.1577,53.1896,53.1257,53.1736,21944.0
2018-12-12 13:30:00,66.6,66.64,66.57,66.63,27937.0,53.1736,53.2056,53.1497,53.1976,27937.0
2018-12-12 13:35:00,66.63,66.65,66.51,66.55,24351.0,53.1976,53.2136,53.1018,53.1337,24351.0
2018-12-12 13:40:00,66.52,66.53,66.38,66.41,35819.0,53.1098,53.1178,52.998,53.0219,35819.0
2018-12-12 13:45:00,66.41,66.42,66.34,66.38,19999.0,53.0219,53.0299,52.9661,52.998,19999.0
2018-12-12 13:50:00,66.38,66.39,66.24,66.24,27210.0,52.998,53.006,52.8862,52.8862,27210.0
2018-12-12 13:55:00,66.25,66.27,66.1,66.15,56977.0,52.8942,52.9102,52.7744,52.8144,56977.0
2018-12-12 14:00:00,66.15,66.15,65.99,66.02,52777.0,52.8144,52.8144,52.6866,52.7106,52777.0
2018-12-12 14:05:00,66.01,66.08,65.86,65.9,57105.0,52.7026,52.7585,52.5828,52.6148,57105.0
2018-12-12 14:10:00,65.89,65.92,65.76,65.83,53542.0,52.6068,52.6307,52.503,52.5589,53542.0
2018-12-12 14:15:00,65.82,65.9,65.8,65.86,51879.0,52.5509,52.6148,52.5349,52.5828,51879.0
2018-12-12 14:20:00,65.85,65.91,65.77,65.8,41389.0,52.5748,52.6227,52.511,52.5349,41389.0
2018-12-12 14:25:00,65.81,65.85,65.41,65.46,87746.0,52.5429,52.5748,52.2235,52.2635,87746.0
2018-12-12 14:30:00,65.43,65.54,65.32,65.4,60394.0,52.2395,52.3273,52.1517,52.2156,60394.0
2018-12-12 14:35:00,65.43,65.43,65.3,65.41,48662.0,52.2395,52.2395,52.1357,52.2235,48662.0
2018-12-12 14:40:00,65.41,65.45,65.23,65.36,52571.0,52.2235,52.2555,52.0798,52.1836,52571.0
2018-12-12 14:45:00,65.35,65.53,65.35,65.47,94630.0,52.1756,52.3193,52.1756,52.2714,94630.0
2018-12-12 14:50:00,65.46,65.62,65.37,65.54,96308.0,52.2635,52.3912,52.1916,52.3273,96308.0
2018-12-12 14:55:00,65.53,65.73,65.48,65.68,59823.0,52.3193,52.479,52.2794,52.4391,59823.0
2018-12-12 15:00:00,65.68,65.74,65.49,65.5,68743.0,52.4391,52.487,52.2874,52.2954,68743.0
2018-12-12 15:05:00,65.5,65.72,65.48,65.68,58198.0,52.2954,52.471,52.2794,52.4391,58198.0
2018-12-12 15:10:00,65.67,65.76,65.58,65.59,53661.0,52.4311,52.503,52.3593,52.3673,53661.0
2018-12-12 15:15:00,65.59,65.59,65.33,65.37,67198.0,52.3673,52.3673,52.1597,52.1916,67198.0
2018-12-12 15:20:00,65.38,65.44,65.33,65.39,48264.0,52.1996,52.2475,52.1597,52.2076,48264.0
2018-12-12 15:25:00,65.39,65.54,65.32,65.35,80043.0,52.2076,52.3273,52.1517,52.1756,80043.0
2018-12-12 15:30:00,65.35,65.49,65.35,65.38,71090.0,52.1756,52.2874,52.1756,52.1996,71090.0
2018-12-12 15:35:00,65.39,65.67,65.35,65.62,56971.0,52.2076,52.4311,52.1756,52.3912,56971.0
2018-12-12 15:40:00,65.65,65.67,65.5,65.54,62035.0,52.4152,52.4311,52.2954,52.3273,62035.0
2018-12-12 15:45:00,65.52,65.56,65.4,65.41,126381.0,52.3114,52.3433,52.2156,52.2235,126381.0
2018-12-12 15:50:00,65.41,65.46,65.35,65.4,95670.0,52.2235,52.2635,52.1756,52.2156,95670.0
2018-12-12 15:55:00,65.4,65.4,65.22,65.28,222330.0,52.2156,52.2156,52.0718,52.1197,222330.0
2018-12-13 09:30:00,65.12,65.26,64.89,65.0,78339.0,51.992,52.1038,51.8084,51.8962,78339.0
2018-12-13 09:35:00,65.0,65.62,64.92,65.4,36482.0,51.8962,52.3912,51.8323,52.2156,36482.0
2018-12-13 09:40:00,65.42,65.44,64.97,65.0,53573.0,52.2315,52.2475,51.8722,51.8962,53573.0
2018-12-13 09:45:00,65.02,65.21,65.0,65.17,56914.0,51.9122,52.0639,51.8962,52.0319,56914.0
2018-12-13 09:50:00,65.15,65.18,64.93,65.07,34644.0,52.016,52.0399,51.8403,51.9521,34644.0
2018-12-13 09:55:00,65.06,65.36,65.05,65.3,33271.0,51.9441,52.1836,51.9361,52.1357,33271.0
2018-12-13 10:00:00,65.3,65.8,65.26,65.8,60405.0,52.1357,52.5349,52.1038,52.5349,60405.0
2018-12-13 10:05:00,65.8,65.88,65.66,65.78,40422.0,52.5349,52.5988,52.4231,52.5189,40422.0
2018-12-13 10:10:00,65.8,66.14,65.8,66.02,54264.0,52.5349,52.8064,52.5349,52.7106,54264.0
2018-12-13 10:15:00,66.05,66.22,65.97,66.01,25768.0,52.7345,52.8702,52.6706,52.7026,25768.0
2018-12-13 10:20:00,66.0,66.19,65.99,66.15,36672.0,52.6946,52.8463,52.6866,52.8144,36672.0
2018-12-13 10:25:00,66.14,66.2,65.9,66.0,38503.0,52.8064,52.8543,52.6148,52.6946,38503.0
2018-12-13 10:30:00,66.01,66.02,65.78,65.86,67316.0,52.7026,52.7106,52.5189,52.5828,67316.0
2018-12-13 10:35:00,65.89,66.2,65.89,65.94,37668.0,52.6068,52.8543,52.6068,52.6467,37668.0
2018-12-13 10:40:00,65.94,65.94,65.75,65.87,48254.0,52.6467,52.6467,52.495,52.5908,48254.0
2018-12-13 10:45:00,65.89,65.96,65.55,65.74,52277.0,52.6068,52.6627,52.3353,52.487,52277.0
2018-12-13 10:50:00,65.74,65.75,65.52,65.67,39562.0,52.487,52.495,52.3114,52.4311,39562.0
2018-12-13 10:55:00,65.68,65.99,65.68,65.95,38390.0,52.4391,52.6866,52.4391,52.6547,38390.0
2018-12-13 11:00:00,65.95,65.98,65.75,65.87,32930.0,52.6547,52.6786,52.495,52.5908,32930.0
2018-12-13 11:05:00,65.87,66.06,65.8,65.99,35192.0,52.5908,52.7425,52.5349,52.6866,35192.0
2018-12-13 11:10:00,66.0,66.0,65.75,65.84,32074.0,52.6946,52.6946,52.495,52.5669,32074.0
2018-12-13 11:15:00,65.85,66.01,65.71,65.85,36522.0,52.5748,52.7026,52.4631,52.5748,36522.0
2018-12-13 11:20:00,65.87,65.98,65.83,65.85,50082.0,52.5908,52.6786,52.5589,52.5748,50082.0
2018-12-13 11:25:00,65.86,66.2,65.86,66.11,37169.0,52.5828,52.8543,52.5828,52.7824,37169.0
2018-12-13 11:30:00,66.1,66.27,66.03,66.24,29659.0,52.7744,52.9102,52.7185,52.8862,29659.0
2018-12-13 11:35:00,66.21,66.39,66.16,66.36,72376.0,52.8623,53.006,52.8223,52.982,72376.0
2018-12-13 11:40:00,66.36,66.91,66.27,66.9,136954.0,52.982,53.4211,52.9102,53.4132,136954.0
2018-12-13 11:45:00,66.88,66.88,66.66,66.73,41142.0,53.3972,53.3972,53.2215,53.2774,41142.0
2018-12-13 11:50:00,66.69,66.84,66.66,66.81,82399.0,53.2455,53.3653,53.2215,53.3413,82399.0
2018-12-13 11:55:00,66.79,67.02,66.79,66.87,81592.0,53.3253,53.509,53.3253,53.3892,81592.0
2018-12-13 12:00:00,66.85,66.85,66.5,66.66,159290.0,53.3732,53.3732,53.0938,53.2215,159290.0
2018-12-13 12:05:00,66.67,66.79,66.63,66.7,61197.0,53.2295,53.3253,53.1976,53.2535,61197.0
2018-12-13 12:10:00,66.7,67.08,66.59,67.0,96693.0,53.2535,53.5569,53.1657,53.493,96693.0
2018-12-13 12:15:00,67.02,67.05,66.86,66.91,91639.0,53.509,53.5329,53.3812,53.4211,91639.0
2018-12-13 12:20:00,66.93,66.98,66.74,66.78,76662.0,53.4371,53.477,53.2854,53.3174,76662.0
2018-12-13 12:25:00,66.77,66.8,66.52,66.59,74950.0,53.3094,53.3333,53.1098,53.1657,74950.0
2018-12-13 12:30:00,66.58,66.73,66.56,66.68,55723.0,53.1577,53.2774,53.1417,53.2375,55723.0
2018-12-13 12:35:00,66.71,66.87,66.71,66.82,34792.0,53.2615,53.3892,53.2615,53.3493,34792.0
2018-12-13 12:40:00,66.81,66.82,66.63,66.65,27936.0,53.3413,53.3493,53.1976,53.2136,27936.0
2018-12-13 12:45:00,66.64,66.74,66.59,66.62,22788.0,53.2056,53.2854,53.1657,53.1896,22788.0
2018-12-13 12:50:00,66.62,66.65,66.34,66.37,45669.0,53.1896,53.2136,52.9661,52.99,45669.0
2018-12-13 12:55:00,66.37,66.39,66.3,66.35,32558.0,52.99,53.006,52.9341,52.974,32558.0
2018-12-13 13:00:00,66.35,66.38,66.13,66.14,22019.0,52.974,52.998,52.7984,52.8064,22019.0
2018-12-13 13:05:00,66.16,66.2,66.06,66.15,39977.0,52.8223,52.8543,52.7425,52.8144,39977.0
2018-12-13 13:10:00,66.16,66.17,66.02,66.13,34698.0,52.8223,52.8303,52.7106,52.7984,34698.0
2018-12-13 13:15:00,66.13,66.22,65.96,66.0,51701.0,52.7984,52.8702,52.6627,52.6946,51701.0
2018-12-13 13:20:00,65.99,66.04,65.98,65.99,45715.0,52.6866,52.7265,52.6786,52.6866,45715.0
2018-12-13 13:25:00,65.99,66.0,65.76,65.94,58238.0,52.6866,52.6946,52.503,52.6467,58238.0
2018-12-13 13:30:00,65.94,66.05,65.93,65.93,37328.0,52.6467,52.7345,52.6387,52.6387,37328.0
2018-12-13 13:35:00,65.93,66.15,65.93,66.07,44981.0,52.6387,52.8144,52.6387,52.7505,44981.0
2018-12-13 13:40:00,66.08,66.13,65.98,66.0,41094.0,52.7585,52.7984,52.6786,52.6946,41094.0
2018-12-13 13:45:00,66.0,66.01,65.88,65.88,38009.0,52.6946,52.7026,52.5988,52.5988,38009.0
2018-12-13 13:50:00,65.88,65.89,65.68,65.72,56462.0,52.5988,52.6068,52.4391,52.471,56462.0
2018-12-13 13:55:00,65.71,65.76,65.6,65.67,38523.0,52.4631,52.503,52.3752,52.4311,38523.0
2018-12-13 14:00:00,65.68,65.75,65.61,65.62,65015.0,52.4391,52.495,52.3832,52.3912,65015.0
2018-12-13 14:05:00,65.62,65.63,65.46,65.53,80635.0,52.3912,52.3992,52.2635,52.3193,80635.0
2018-12-13 14:10:00,65.52,65.55,65.42,65.48,40796.0,52.3114,52.3353,52.2315,52.2794,40796.0
2018-12-13 14:15:00,65.49,65.69,65.49,65.66,35920.0,52.2874,52.4471,52.2874,52.4231,35920.0
2018-12-13 14:20:00,65.66,65.77,65.62,65.64,40553.0,52.4231,52.511,52.3912,52.4072,40553.0
2018-12-13 14:25:00,65.63,65.91,65.63,65.88,58435.0,52.3992,52.6227,52.3992,52.5988,58435.0
2018-12-13 14:30:00,65.9,65.9,65.73,65.73,48846.0,52.6148,52.6148,52.479,52.479,48846.0
2018-12-13 14:35:00,65.73,65.73,65.57,65.59,51851.0,52.479,52.479,52.3513,52.3673,51851.0
2018-12-13 14:40:00,65.6,65.79,65.6,65.74,52606.0,52.3752,52.5269,52.3752,52.487,52606.0
2018-12-13 14:45:00,65.72,65.76,65.6,65.6,46220.0,52.471,52.503,52.3752,52.3752,46220.0
2018-12-13 14:50:00,65.61,65.78,65.61,65.69,56812.0,52.3832,52.5189,52.3832,52.4471,56812.0
2018-12-13 14:55:00,65.7,65.8,65.64,65.66,42143.0,52.4551,52.5349,52.4072,52.4231,42143.0
2018-12-13 15:00:00,65.67,65.75,65.63,65.75,37626.0,52.4311,52.495,52.3992,52.495,37626.0
2018-12-13 15:05:00,65.74,65.78,65.62,65.62,35373.0,52.487,52.5189,52.3912,52.3912,35373.0
2018-12-13 15:10:00,65.62,65.84,65.59,65.81,62608.0,52.3912,52.5669,52.3673,52.5429,62608.0
2018-12-13 15:15:00,65.82,65.94,65.81,65.9,38553.0,52.5509,52.6467,52.5429,52.6148,38553.0
2018-12-13 15:20:00,65.89,65.97,65.84,65.96,55767.0,52.6068,52.6706,52.5669,52.6627,55767.0
2018-12-13 15:25:00,65.95,66.07,65.91,66.06,103565.0,52.6547,52.7505,52.6227,52.7425,103565.0
2018-12-13 15:30:00,66.05,66.36,66.0,66.26,174300.0,52.7345,52.982,52.6946,52.9022,174300.0
2018-12-13 15:35:00,66.26,66.28,66.06,66.15,79043.0,52.9022,52.9182,52.7425,52.8144,79043.0
2018-12-13 15:40:00,66.14,66.26,66.11,66.22,130373.0,52.8064,52.9022,52.7824,52.8702,130373.0
2018-12-13 15:45:00,66.23,66.3,66.1,66.18,116049.0,52.8782,52.9341,52.7744,52.8383,116049.0
2018-12-13 15:50:00,66.18,66.18,66.06,66.09,124432.0,52.8383,52.8383,52.7425,52.7665,124432.0
2018-12-13 15:55:00,66.1,66.17,66.07,66.13,296585.0,52.7744,52.8303,52.7505,52.7984,296585.0
2018-12-14 09:30:00,66.12,66.29,65.39,65.41,180225.0,52.7904,52.9261,52.2076,52.2235,180225.0
2018-12-14 09:35:00,65.43,65.6,65.36,65.57,60568.0,52.2395,52.3752,52.1836,52.3513,60568.0
2018-12-14 09:40:00,65.55,65.65,65.4,65.61,50528.0,52.3353,52.4152,52.2156,52.3832,50528.0
2018-12-14 09:45:00,65.6,65.64,65.39,65.52,55206.0,52.3752,52.4072,52.2076,52.3114,55206.0
2018-12-14 09:50:00,65.52,65.65,65.45,65.6,51738.0,52.3114,52.4152,52.2555,52.3752,51738.0
2018-12-14 09:55:00,65.66,65.69,65.49,65.53,60654.0,52.4231,52.4471,52.2874,52.3193,60654.0
2018-12-14 10:00:00,65.53,65.65,65.47,65.6,85024.0,52.3193,52.4152,52.2714,52.3752,85024.0
2018-12-14 10:05:00,65.6,65.61,65.4,65.55,50243.0,52.3752,52.3832,52.2156,52.3353,50243.0
2018-12-14 10:10:00,65.54,65.57,65.24,65.3,68336.0,52.3273,52.3513,52.0878,52.1357,68336.0
2018-12-14 10:15:00,65.3,65.64,65.24,65.5,106717.0,52.1357,52.4072,52.0878,52.2954,106717.0
2018-12-14 10:20:00,65.51,65.59,65.4,65.59,25106.0,52.3034,52.3673,52.2156,52.3673,25106.0
2018-12-14 10:25:00,65.59,65.59,65.3,65.44,46663.0,52.3673,52.3673,52.1357,52.2475,46663.0
2018-12-14 10:30:00,65.43,65.53,65.28,65.49,91332.0,52.2395,52.3193,52.1197,52.2874,91332.0
2018-12-14 10:35:00,65.47,65.69,65.44,65.62,73862.0,52.2714,52.4471,52.2475,52.3912,73862.0
2018-12-14 10:40:00,65.62,65.62,65.32,65.32,45079.0,52.3912,52.3912,52.1517,52.1517,45079.0
2018-12-14 10:45:00,65.31,65.64,65.27,65.62,38244.0,52.1437,52.4072,52.1118,52.3912,38244.0
2018-12-14 10:50:00,65.63,65.78,65.63,65.7,38416.0,52.3992,52.5189,52.3992,52.4551,38416.0
2018-12-14 10:55:00,65.72,65.76,65.41,65.45,92780.0,52.471,52.503,52.2235,52.2555,92780.0
2018-12-14 11:00:00,65.43,65.54,65.35,65.52,40700.0,52.2395,52.3273,52.1756,52.3114,40700.0
2018-12-14 11:05:00,65.53,65.59,65.48,65.49,31459.0,52.3193,52.3673,52.2794,52.2874,31459.0
2018-12-14 11:10:00,65.5,65.51,65.4,65.48,47390.0,52.2954,52.3034,52.2156,52.2794,47390.0
2018-12-14 11:15:00,65.48,65.58,65.46,65.53,50464.0,52.2794,52.3593,52.2635,52.3193,50464.0
2018-12-14 11:20:00,65.53,65.53,65.35,65.36,90608.0,52.3193,52.3193,52.1756,52.1836,90608.0
2018-12-14 11:25:00,65.35,65.43,65.23,65.35,93129.0,52.1756,52.2395,52.0798,52.1756,93129.0
2018-12-14 11:30:00,65.35,65.5,65.35,65.45,34936.0,52.1756,52.2954,52.1756,52.2555,34936.0
2018-12-14 11:35:00,65.46,65.52,65.34,65.41,30134.0,52.2635,52.3114,52.1677,52.2235,30134.0
2018-12-14 11:40:00,65.4,65.5,65.27,65.29,112568.0,52.2156,52.2954,52.1118,52.1277,112568.0
2018-12-14 11:45:00,65.29,65.31,65.21,65.24,49783.0,52.1277,52.1437,52.0639,52.0878,49783.0
2018-12-14 11:50:00,65.25,65.25,65.06,65.19,80071.0,52.0958,52.0958,51.9441,52.0479,80071.0
2018-12-14 11:55:00,65.2,65.28,65.04,65.07,28236.0,52.0559,52.1197,51.9281,51.9521,28236.0
2018-12-14 12:00:00,65.07,65.15,64.97,64.99,53077.0,51.9521,52.016,51.8722,51.8882,53077.0
2018-12-14 12:05:00,64.99,65.12,64.99,65.03,75320.0,51.8882,51.992,51.8882,51.9201,75320.0
2018-12-14 12:10:00,65.03,65.1,64.95,64.99,64492.0,51.9201,51.976,51.8563,51.8882,64492.0
2018-12-14 12:15:00,64.98,65.16,64.98,65.07,77178.0,51.8802,52.0239,51.8802,51.9521,77178.0
2018-12-14 12:20:00,65.08,65.17,65.01,65.1,49006.0,51.9601,52.0319,51.9042,51.976,49006.0
2018-12-14 12:25:00,65.11,65.21,65.07,65.15,47671.0,51.984,52.0639,51.9521,52.016,47671.0
2018-12-14 12:30:00,65.14,65.22,65.11,65.12,53022.0,52.008,52.0718,51.984,51.992,53022.0
2018-12-14 12:35:00,65.1,65.17,65.02,65.03,19783.0,51.976,52.0319,51.9122,51.9201,19783.0
2018-12-14 12:40:00,65.02,65.05,64.98,65.03,25179.0,51.9122,51.9361,51.8802,51.9201,25179.0
2018-12-14 12:45:00,65.03,65.04,64.94,65.01,35436.0,51.9201,51.9281,51.8483,51.9042,35436.0
2018-12-14 12:50:00,65.02,65.02,64.89,64.95,38997.0,51.9122,51.9122,51.8084,51.8563,38997.0
2018-12-14 12:55:00,64.97,65.05,64.91,64.92,37308.0,51.8722,51.9361,51.8243,51.8323,37308.0
2018-12-14 13:00:00,64.91,64.93,64.81,64.82,50752.0,51.8243,51.8403,51.7445,51.7525,50752.0
2018-12-14 13:05:00,64.84,65.03,64.82,65.03,63852.0,51.7684,51.9201,51.7525,51.9201,63852.0
2018-12-14 13:10:00,65.03,65.06,64.95,64.97,47589.0,51.9201,51.9441,51.8563,51.8722,47589.0
2018-12-14 13:15:00,64.96,64.97,64.85,64.87,29844.0,51.8643,51.8722,51.7764,51.7924,29844.0
2018-12-14 13:20:00,64.87,64.9,64.71,64.77,50445.0,51.7924,51.8164,51.6647,51.7126,50445.0
2018-12-14 13:25:00,64.76,64.82,64.65,64.65,52277.0,51.7046,51.7525,51.6168,51.6168,52277.0
2018-12-14 13:30:00,64.65,64.74,64.62,64.64,36950.0,51.6168,51.6886,51.5928,51.6088,36950.0
2018-12-14 13:35:00,64.64,64.73,64.58,64.61,98117.0,51.6088,51.6806,51.5609,51.5848,98117.0
2018-12-14 13:40:00,64.6,64.68,64.52,64.52,38298.0,51.5768,51.6407,51.513,51.513,38298.0
2018-12-14 13:45:00,64.54,64.57,64.47,64.53,41144.0,51.5289,51.5529,51.473,51.5209,41144.0
2018-12-14 13:50:00,64.53,64.57,64.45,64.45,26029.0,51.5209,51.5529,51.4571,51.4571,26029.0
2018-12-14 13:55:00,64.44,64.55,64.41,64.46,42175.0,51.4491,51.5369,51.4251,51.4651,42175.0
2018-12-14 14:00:00,64.48,64.55,64.35,64.45,38513.0,51.481,51.5369,51.3772,51.4571,38513.0
2018-12-14 14:05:00,64.47,64.61,64.46,64.59,41516.0,51.473,51.5848,51.4651,51.5688,41516.0
2018-12-14 14:10:00,64.59,64.59,64.44,64.56,47618.0,51.5688,51.5688,51.4491,51.5449,47618.0
2018-12-14 14:15:00,64.58,64.65,64.49,64.49,58185.0,51.5609,51.6168,51.489,51.489,58185.0
2018-12-14 14:20:00,64.51,64.71,64.5,64.65,38419.0,51.505,51.6647,51.497,51.6168,38419.0
2018-12-14 14:25:00,64.65,64.69,64.44,64.65,38184.0,51.6168,51.6487,51.4491,51.6168,38184.0
2018-12-14 14:30:00,64.64,64.65,64.41,64.45,40600.0,51.6088,51.6168,51.4251,51.4571,40600.0
2018-12-14 14:35:00,64.45,64.5,64.42,64.46,34933.0,51.4571,51.497,51.4331,51.4651,34933.0
2018-12-14 14:40:00,64.47,64.61,64.38,64.42,42887.0,51.473,51.5848,51.4012,51.4331,42887.0
2018-12-14 14:45:00,64.43,64.43,64.32,64.38,70800.0,51.4411,51.4411,51.3533,51.4012,70800.0
2018-12-14 14:50:00,64.4,64.46,64.35,64.41,58332.0,51.4172,51.4651,51.3772,51.4251,58332.0
2018-12-14 14:55:00,64.41,64.69,64.39,64.68,51137.0,51.4251,51.6487,51.4092,51.6407,51137.0
2018-12-14 15:00:00,64.69,64.78,64.66,64.67,88712.0,51.6487,51.7205,51.6247,51.6327,88712.0
2018-12-14 15:05:00,64.68,64.76,64.56,64.59,83877.0,51.6407,51.7046,51.5449,51.5688,83877.0
2018-12-14 15:10:00,64.59,64.84,64.56,64.67,61513.0,51.5688,51.7684,51.5449,51.6327,61513.0
2018-12-14 15:15:00,64.66,64.69,64.5,64.56,51795.0,51.6247,51.6487,51.497,51.5449,51795.0
2018-12-14 15:20:00,64.56,64.56,64.43,64.46,65215.0,51.5449,51.5449,51.4411,51.4651,65215.0
2018-12-14 15:25:00,64.45,64.56,64.42,64.48,65903.0,51.4571,51.5449,51.4331,51.481,65903.0
2018-12-14 15:30:00,64.48,64.49,64.39,64.43,54051.0,51.481,51.489,51.4092,51.4411,54051.0
2018-12-14 15:35:00,64.42,64.42,64.37,64.39,47750.0,51.4331,51.4331,51.3932,51.4092,47750.0
2018-12-14 15:40:00,64.4,64.43,64.35,64.35,79294.0,51.4172,51.4411,51.3772,51.3772,79294.0
2018-12-14 15:45:00,64.35,64.55,64.31,64.53,103591.0,51.3772,51.5369,51.3453,51.5209,103591.0
2018-12-14 15:50:00,64.53,64.62,64.48,64.61,114383.0,51.5209,51.5928,51.481,51.5848,114383.0
2018-12-14 15:55:00,64.62,64.67,64.47,64.56,412064.0,51.5928,51.6327,51.473,51.5449,412064.0
2018-12-17 09:30:00,64.57,64.65,64.0,64.18,138980.0,51.5529,51.6168,51.0978,51.2415,138980.0
2018-12-17 09:35:00,64.22,64.25,64.05,64.1,58853.0,51.2734,51.2974,51.1377,51.1776,58853.0
2018-12-17 09:40:00,64.1,64.31,63.89,63.92,70880.0,51.1776,51.3453,51.01,51.0339,70880.0
2018-12-17 09:45:00,63.93,64.17,63.8,64.11,95072.0,51.0419,51.2335,50.9381,51.1856,95072.0
2018-12-17 09:50:00,64.09,64.16,63.88,63.97,47691.0,51.1696,51.2255,51.002,51.0738,47691.0
2018-12-17 09:55:00,63.97,64.14,63.95,64.11,83540.0,51.0738,51.2096,51.0579,51.1856,83540.0
2018-12-17 10:00:00,64.11,64.12,63.95,64.0,45167.0,51.1856,51.1936,51.0579,51.0978,45167.0
2018-12-17 10:05:00,63.99,64.0,63.67,63.7,95031.0,51.0898,51.0978,50.8343,50.8583,95031.0
2018-12-17 10:10:00,63.69,63.92,63.65,63.86,44751.0,50.8503,51.0339,50.8184,50.986,44751.0
2018-12-17 10:15:00,63.89,63.96,63.75,63.79,46544.0,51.01,51.0659,50.8982,50.9301,46544.0
2018-12-17 10:20:00,63.78,63.96,63.75,63.84,57028.0,50.9221,51.0659,50.8982,50.97,57028.0
2018-12-17 10:25:00,63.84,64.07,63.84,63.95,45605.0,50.97,51.1537,50.97,51.0579,45605.0
2018-12-17 10:30:00,63.95,64.07,63.91,63.96,40352.0,51.0579,51.1537,51.0259,51.0659,40352.0
2018-12-17 10:35:00,63.95,64.12,63.93,64.12,76477.0,51.0579,51.1936,51.0419,51.1936,76477.0
2018-12-17 10:40:00,64.12,64.37,64.08,64.16,104073.0,51.1936,51.3932,51.1617,51.2255,104073.0
2018-12-17 10:45:00,64.18,64.21,64.07,64.21,21791.0,51.2415,51.2655,51.1537,51.2655,21791.0
2018-12-17 10:50:00,64.19,64.43,64.09,64.4,56654.0,51.2495,51.4411,51.1696,51.4172,56654.0
2018-12-17 10:55:00,64.4,64.69,64.4,64.58,36243.0,51.4172,51.6487,51.4172,51.5609,36243.0
2018-12-17 11:00:00,64.63,64.72,64.44,64.44,49408.0,51.6008,51.6726,51.4491,51.4491,49408.0
2018-12-17 11:05:00,64.46,64.75,64.45,64.71,33187.0,51.4651,51.6966,51.4571,51.6647,33187.0
2018-12-17 11:10:00,64.72,64.84,64.7,64.73,28467.0,51.6726,51.7684,51.6567,51.6806,28467.0
2018-12-17 11:15:00,64.77,64.79,64.58,64.61,18927.0,51.7126,51.7285,51.5609,51.5848,18927.0
2018-12-17 11:20:00,64.62,64.67,64.59,64.59,31356.0,51.5928,51.6327,51.5688,51.5688,31356.0
2018-12-17 11:25:00,64.58,64.58,64.37,64.4,34008.0,51.5609,51.5609,51.3932,51.4172,34008.0
2018-12-17 11:30:00,64.43,64.49,64.34,64.39,45203.0,51.4411,51.489,51.3692,51.4092,45203.0
2018-12-17 11:35:00,64.37,64.44,64.29,64.44,48237.0,51.3932,51.4491,51.3293,51.4491,48237.0
2018-12-17 11:40:00,64.43,64.46,64.28,64.32,41124.0,51.4411,51.4651,51.3213,51.3533,41124.0
2018-12-17 11:45:00,64.31,64.45,64.26,64.43,36449.0,51.3453,51.4571,51.3054,51.4411,36449.0
2018-12-17 11:50:00,64.45,64.57,64.44,64.52,70177.0,51.4571,51.5529,51.4491,51.513,70177.0
2018-12-17 11:55:00,64.52,64.52,64.37,64.49,57173.0,51.513,51.513,51.3932,51.489,57173.0
2018-12-17 12:00:00,64.49,64.66,64.46,64.64,35922.0,51.489,51.6247,51.4651,51.6088,35922.0
2018-12-17 12:05:00,64.63,64.67,64.56,64.57,38904.0,51.6008,51.6327,51.5449,51.5529,38904.0
2018-12-17 12:10:00,64.57,64.6,64.2,64.2,67635.0,51.5529,51.5768,51.2575,51.2575,67635.0
2018-12-17 12:15:00,64.19,64.27,64.17,64.19,31535.0,51.2495,51.3134,51.2335,51.2495,31535.0
2018-12-17 12:20:00,64.19,64.2,64.05,64.09,30986.0,51.2495,51.2575,51.1377,51.1696,30986.0
2018-12-17 12:25:00,64.09,64.15,64.03,64.05,49171.0,51.1696,51.2176,51.1217,51.1377,49171.0
2018-12-17 12:30:00,64.04,64.04,63.85,63.89,63337.0,51.1297,51.1297,50.978,51.01,63337.0
2018-12-17 12:35:00,63.89,63.93,63.82,63.86,46129.0,51.01,51.0419,50.9541,50.986,46129.0
2018-12-17 12:40:00,63.86,63.88,63.72,63.87,57072.0,50.986,51.002,50.8742,50.994,57072.0
2018-12-17 12:45:00,63.87,63.97,63.84,63.96,37689.0,50.994,51.0738,50.97,51.0659,37689.0
2018-12-17 12:50:00,63.96,64.0,63.75,63.76,35319.0,51.0659,51.0978,50.8982,50.9062,35319.0
2018-12-17 12:55:00,63.77,63.82,63.65,63.66,47329.0,50.9142,50.9541,50.8184,50.8263,47329.0
2018-12-17 13:00:00,63.65,63.68,63.43,63.52,180472.0,50.8184,50.8423,50.6427,50.7146,180472.0
2018-12-17 13:05:00,63.53,63.71,63.51,63.52,63102.0,50.7225,50.8663,50.7066,50.7146,63102.0
2018-12-17 13:10:00,63.52,63.64,63.51,63.58,50365.0,50.7146,50.8104,50.7066,50.7625,50365.0
2018-12-17 13:15:00,63.57,63.57,63.45,63.45,43382.0,50.7545,50.7545,50.6587,50.6587,43382.0
2018-12-17 13:20:00,63.45,63.59,63.3,63.54,42513.0,50.6587,50.7704,50.5389,50.7305,42513.0
2018-12-17 13:25:00,63.53,63.57,63.43,63.44,27266.0,50.7225,50.7545,50.6427,50.6507,27266.0
2018-12-17 13:30:00,63.42,63.53,63.23,63.23,37594.0,50.6347,50.7225,50.483,50.483,37594.0
2018-12-17 13:35:00,63.24,63.35,63.17,63.35,84306.0,50.491,50.5788,50.4351,50.5788,84306.0
2018-12-17 13:40:00,63.36,63.51,63.33,63.45,59703.0,50.5868,50.7066,50.5629,50.6587,59703.0
2018-12-17 13:45:00,63.46,63.46,63.34,63.46,33679.0,50.6667,50.6667,50.5708,50.6667,33679.0
2018-12-17 13:50:00,63.46,63.54,63.34,63.49,31081.0,50.6667,50.7305,50.5708,50.6906,31081.0
2018-12-17 13:55:00,63.49,63.6,63.41,63.42,39597.0,50.6906,50.7784,50.6267,50.6347,39597.0
2018-12-17 14:00:00,63.42,63.47,63.29,63.32,53509.0,50.6347,50.6746,50.5309,50.5549,53509.0
2018-12-17 14:05:00,63.32,63.53,63.3,63.44,59039.0,50.5549,50.7225,50.5389,50.6507,59039.0
2018-12-17 14:10:00,63.44,63.51,63.4,63.47,28282.0,50.6507,50.7066,50.6187,50.6746,28282.0
2018-12-17 14:15:00,63.47,63.52,63.37,63.39,35640.0,50.6746,50.7146,50.5948,50.6108,35640.0
2018-12-17 14:20:00,63.39,63.62,63.39,63.5,44942.0,50.6108,50.7944,50.6108,50.6986,44942.0
2018-12-17 14:25:00,63.49,63.54,63.38,63.42,36669.0,50.6906,50.7305,50.6028,50.6347,36669.0
2018-12-17 14:30:00,63.43,63.52,63.37,63.49,30968.0,50.6427,50.7146,50.5948,50.6906,30968.0
2018-12-17 14:35:00,63.49,63.5,63.26,63.28,40235.0,50.6906,50.6986,50.507,50.5229,40235.0
2018-12-17 14:40:00,63.28,63.45,63.24,63.3,37510.0,50.5229,50.6587,50.491,50.5389,37510.0
2018-12-17 14:45:00,63.28,63.44,63.28,63.42,63473.0,50.5229,50.6507,50.5229,50.6347,63473.0
2018-12-17 14:50:00,63.41,63.46,63.24,63.28,63333.0,50.6267,50.6667,50.491,50.5229,63333.0
2018-12-17 14:55:00,63.28,63.4,63.24,63.4,27571.0,50.5229,50.6187,50.491,50.6187,27571.0
2018-12-17 15:00:00,63.39,63.49,63.34,63.4,34888.0,50.6108,50.6906,50.5708,50.6187,34888.0
2018-12-17 15:05:00,63.39,63.5,63.19,63.2,56672.0,50.6108,50.6986,50.4511,50.4591,56672.0
2018-12-17 15:10:00,63.2,63.49,63.2,63.37,60825.0,50.4591,50.6906,50.4591,50.5948,60825.0
2018-12-17 15:15:00,63.36,63.39,63.24,63.29,45442.0,50.5868,50.6108,50.491,50.5309,45442.0
2018-12-17 15:20:00,63.27,63.28,63.08,63.15,74856.0,50.515,50.5229,50.3633,50.4191,74856.0
2018-12-17 15:25:00,63.16,63.16,62.99,63.12,82635.0,50.4271,50.4271,50.2914,50.3952,82635.0
2018-12-17 15:30:00,63.13,63.15,62.96,63.04,89935.0,50.4032,50.4191,50.2675,50.3313,89935.0
2018-12-17 15:35:00,63.03,63.15,62.96,63.05,105764.0,50.3233,50.4191,50.2675,50.3393,105764.0
2018-12-17 15:40:00,63.03,63.04,62.92,62.94,78877.0,50.3233,50.3313,50.2355,50.2515,78877.0
2018-12-17 15:45:00,62.91,63.02,62.69,62.8,187767.0,50.2275,50.3154,50.0519,50.1397,187767.0
2018-12-17 15:50:00,62.79,63.03,62.76,63.03,157981.0,50.1317,50.3233,50.1078,50.3233,157981.0
2018-12-17 15:55:00,63.03,63.21,63.0,63.15,365303.0,50.3233,50.4671,50.2994,50.4191,365303.0
2018-12-18 09:30:00,63.03,63.62,62.96,63.3,211131.0,50.3233,50.7944,50.2675,50.5389,211131.0
2018-12-18 09:35:00,63.32,63.43,62.99,63.15,71988.0,50.5549,50.6427,50.2914,50.4191,71988.0
2018-12-18 09:40:00,63.21,63.3,63.08,63.25,43585.0,50.4671,50.5389,50.3633,50.499,43585.0
2018-12-18 09:45:00,63.24,63.36,63.13,63.15,104264.0,50.491,50.5868,50.4032,50.4191,104264.0
2018-12-18 09:50:00,63.16,63.17,62.99,63.07,84071.0,50.4271,50.4351,50.2914,50.3553,84071.0
2018-12-18 09:55:00,63.06,63.11,62.73,62.76,83181.0,50.3473,50.3872,50.0838,50.1078,83181.0
2018-12-18 10:00:00,62.75,62.82,62.61,62.65,50450.0,50.0998,50.1557,49.988,50.0199,50450.0
2018-12-18 10:05:00,62.64,62.86,62.57,62.83,91245.0,50.012,50.1876,49.9561,50.1637,91245.0
2018-12-18 10:10:00,62.85,62.9,62.69,62.72,35564.0,50.1796,50.2195,50.0519,50.0758,35564.0
2018-12-18 10:15:00,62.7,62.87,62.7,62.78,72381.0,50.0599,50.1956,50.0599,50.1237,72381.0
2018-12-18 10:20:00,62.79,62.99,62.75,62.98,41927.0,50.1317,50.2914,50.0998,50.2834,41927.0
2018-12-18 10:25:00,62.98,63.09,62.92,63.09,51270.0,50.2834,50.3712,50.2355,50.3712,51270.0
2018-12-18 10:30:00,63.1,63.14,62.95,62.95,90592.0,50.3792,50.4112,50.2595,50.2595,90592.0
2018-12-18 10:35:00,62.95,62.96,62.51,62.56,60082.0,50.2595,50.2675,49.9082,49.9481,60082.0
2018-12-18 10:40:00,62.54,62.57,62.37,62.44,37690.0,49.9321,49.9561,49.7964,49.8523,37690.0
2018-12-18 10:45:00,62.47,62.47,62.2,62.24,45907.0,49.8762,49.8762,49.6607,49.6926,45907.0
2018-12-18 10:50:00,62.24,62.24,62.08,62.17,43885.0,49.6926,49.6926,49.5649,49.6367,43885.0
2018-12-18 10:55:00,62.2,62.26,62.06,62.13,95989.0,49.6607,49.7086,49.5489,49.6048,95989.0
2018-12-18 11:00:00,62.15,62.33,62.12,62.12,41502.0,49.6207,49.7645,49.5968,49.5968,41502.0
2018-12-18 11:05:00,62.09,62.35,62.08,62.35,29076.0,49.5728,49.7804,49.5649,49.7804,29076.0
2018-12-18 11:10:00,62.35,62.56,62.32,62.56,52822.0,49.7804,49.9481,49.7565,49.9481,52822.0
2018-12-18 11:15:00,62.56,62.58,62.24,62.39,53125.0,49.9481,49.9641,49.6926,49.8124,53125.0
2018-12-18 11:20:00,62.4,62.4,62.11,62.15,28781.0,49.8203,49.8203,49.5888,49.6207,28781.0
2018-12-18 11:25:00,62.15,62.22,62.08,62.14,35863.0,49.6207,49.6766,49.5649,49.6128,35863.0
2018-12-18 11:30:00,62.15,62.34,62.09,62.34,38815.0,49.6207,49.7724,49.5728,49.7724,38815.0
2018-12-18 11:35:00,62.35,62.51,62.35,62.47,42215.0,49.7804,49.9082,49.7804,49.8762,42215.0
2018-12-18 11:40:00,62.47,62.47,62.26,62.34,42628.0,49.8762,49.8762,49.7086,49.7724,42628.0
2018-12-18 11:45:00,62.34,62.59,62.33,62.57,28975.0,49.7724,49.972,49.7645,49.9561,28975.0
2018-12-18 11:50:00,62.58,62.63,62.47,62.52,21279.0,49.9641,50.004,49.8762,49.9162,21279.0
2018-12-18 11:55:00,62.53,62.57,62.33,62.35,23981.0,49.9241,49.9561,49.7645,49.7804,23981.0
2018-12-18 12:00:00,62.36,62.44,62.23,62.32,23951.0,49.7884,49.8523,49.6846,49.7565,23951.0
2018-12-18 12:05:00,62.32,62.7,62.31,62.7,43807.0,49.7565,50.0599,49.7485,50.0599,43807.0
2018-12-18 12:10:00,62.73,62.75,62.61,62.67,24374.0,50.0838,50.0998,49.988,50.0359,24374.0
2018-12-18 12:15:00,62.67,62.83,62.65,62.82,29958.0,50.0359,50.1637,50.0199,50.1557,29958.0
2018-12-18 12:20:00,62.82,62.87,62.73,62.8,24064.0,50.1557,50.1956,50.0838,50.1397,24064.0
2018-12-18 12:25:00,62.79,62.84,62.73,62.81,28456.0,50.1317,50.1716,50.0838,50.1477,28456.0
2018-12-18 12:30:00,62.83,62.9,62.75,62.8,83546.0,50.1637,50.2195,50.0998,50.1397,83546.0
2018-12-18 12:35:00,62.81,62.91,62.79,62.86,27329.0,50.1477,50.2275,50.1317,50.1876,27329.0
2018-12-18 12:40:00,62.86,62.92,62.82,62.88,23520.0,50.1876,50.2355,50.1557,50.2036,23520.0
2018-12-18 12:45:00,62.88,62.95,62.74,62.85,38204.0,50.2036,50.2595,50.0918,50.1796,38204.0
2018-12-18 12:50:00,62.84,62.85,62.69,62.8,36819.0,50.1716,50.1796,50.0519,50.1397,36819.0
2018-12-18 12:55:00,62.79,62.79,62.61,62.66,29188.0,50.1317,50.1317,49.988,50.0279,29188.0
2018-12-18 13:00:00,62.66,62.69,62.61,62.66,19351.0,50.0279,50.0519,49.988,50.0279,19351.0
2018-12-18 13:05:00,62.67,62.69,62.6,62.68,28308.0,50.0359,50.0519,49.98,50.0439,28308.0
2018-12-18 13:10:00,62.69,62.81,62.69,62.76,29537.0,50.0519,50.1477,50.0519,50.1078,29537.0
2018-12-18 13:15:00,62.75,62.76,62.65,62.71,28412.0,50.0998,50.1078,50.0199,50.0679,28412.0
2018-12-18 13:20:00,62.7,62.7,62.58,62.68,27252.0,50.0599,50.0599,49.9641,50.0439,27252.0
2018-12-18 13:25:00,62.69,62.73,62.58,62.64,27847.0,50.0519,50.0838,49.9641,50.012,27847.0
2018-12-18 13:30:00,62.64,62.66,62.59,62.66,40120.0,50.012,50.0279,49.972,50.0279,40120.0
2018-12-18 13:35:00,62.66,62.67,62.57,62.58,33504.0,50.0279,50.0359,49.9561,49.9641,33504.0
2018-12-18 13:40:00,62.59,62.61,62.47,62.48,27852.0,49.972,49.988,49.8762,49.8842,27852.0
2018-12-18 13:45:00,62.47,62.55,62.46,62.54,25639.0,49.8762,49.9401,49.8683,49.9321,25639.0
2018-12-18 13:50:00,62.53,62.54,62.28,62.39,36113.0,49.9241,49.9321,49.7245,49.8124,36113.0
2018-12-18 13:55:00,62.39,62.39,62.27,62.35,34042.0,49.8124,49.8124,49.7166,49.7804,34042.0
2018-12-18 14:00:00,62.38,62.52,62.38,62.52,36874.0,49.8044,49.9162,49.8044,49.9162,36874.0
2018-12-18 14:05:00,62.51,62.55,62.43,62.52,41969.0,49.9082,49.9401,49.8443,49.9162,41969.0
2018-12-18 14:10:00,62.52,62.56,62.31,62.33,39958.0,49.9162,49.9481,49.7485,49.7645,39958.0
2018-12-18 14:15:00,62.35,62.4,62.16,62.25,43264.0,49.7804,49.8203,49.6287,49.7006,43264.0
2018-12-18 14:20:00,62.26,62.31,62.18,62.18,39423.0,49.7086,49.7485,49.6447,49.6447,39423.0
2018-12-18 14:25:00,62.19,62.23,62.1,62.13,68064.0,49.6527,49.6846,49.5808,49.6048,68064.0
2018-12-18 14:30:00,62.14,62.21,61.91,61.93,84541.0,49.6128,49.6686,49.4291,49.4451,84541.0
2018-12-18 14:35:00,61.95,62.09,61.88,62.04,65475.0,49.4611,49.5728,49.4052,49.5329,65475.0
2018-12-18 14:40:00,62.04,62.04,61.6,61.64,81551.0,49.5329,49.5329,49.1816,49.2136,81551.0
2018-12-18 14:45:00,61.66,61.78,61.65,61.77,76037.0,49.2295,49.3253,49.2215,49.3174,76037.0
2018-12-18 14:50:00,61.77,61.82,61.7,61.78,54937.0,49.3174,49.3573,49.2615,49.3253,54937.0
2018-12-18 14:55:00,61.78,61.78,61.52,61.52,69790.0,49.3253,49.3253,49.1178,49.1178,69790.0
2018-12-18 15:00:00,61.52,61.76,61.47,61.72,90934.0,49.1178,49.3094,49.0778,49.2774,90934.0
2018-12-18 15:05:00,61.73,61.76,61.53,61.66,72075.0,49.2854,49.3094,49.1257,49.2295,72075.0
2018-12-18 15:10:00,61.64,61.92,61.6,61.86,78622.0,49.2136,49.4371,49.1816,49.3892,78622.0
2018-12-18 15:15:00,61.86,61.92,61.74,61.86,65042.0,49.3892,49.4371,49.2934,49.3892,65042.0
2018-12-18 15:20:00,61.86,61.87,61.66,61.75,83774.0,49.3892,49.3972,49.2295,49.3014,83774.0
2018-12-18 15:25:00,61.76,61.76,61.63,61.73,57042.0,49.3094,49.3094,49.2056,49.2854,57042.0
2018-12-18 15:30:00,61.76,61.9,61.75,61.83,76065.0,49.3094,49.4211,49.3014,49.3653,76065.0
2018-12-18 15:35:00,61.84,61.9,61.8,61.82,98026.0,49.3732,49.4211,49.3413,49.3573,98026.0
2018-12-18 15:40:00,61.81,61.98,61.79,61.95,107392.0,49.3493,49.485,49.3333,49.4611,107392.0
2018-12-18 15:45:00,61.95,62.27,61.93,62.21,141356.0,49.4611,49.7166,49.4451,49.6686,141356.0
2018-12-18 15:50:00,62.2,62.23,62.08,62.18,147089.0,49.6607,49.6846,49.5649,49.6447,147089.0
2018-12-18 15:55:00,62.19,62.22,61.89,61.9,331943.0,49.6527,49.6766,49.4132,49.4211,331943.0
2018-12-19 09:30:00,62.56,62.78,62.4,62.44,105091.0,49.9481,50.1237,49.8203,49.8523,105091.0
2018-12-19 09:35:00,62.45,62.52,62.23,62.3,57538.0,49.8603,49.9162,49.6846,49.7405,57538.0
2018-12-19 09:40:00,62.31,62.44,62.27,62.39,56258.0,49.7485,49.8523,49.7166,49.8124,56258.0
2018-12-19 09:45:00,62.41,62.44,62.23,62.38,51563.0,49.8283,49.8523,49.6846,49.8044,51563.0
2018-12-19 09:50:00,62.39,62.39,62.21,62.37,38464.0,49.8124,49.8124,49.6686,49.7964,38464.0
2018-12-19 09:55:00,62.37,62.62,62.02,62.29,90179.0,49.7964,49.996,49.517,49.7325,90179.0
2018-12-19 10:00:00,62.3,62.57,62.27,62.47,76683.0,49.7405,49.9561,49.7166,49.8762,76683.0
2018-12-19 10:05:00,62.47,62.6,62.36,62.57,50142.0,49.8762,49.98,49.7884,49.9561,50142.0
2018-12-19 10:10:00,62.58,62.78,62.55,62.62,54203.0,49.9641,50.1237,49.9401,49.996,54203.0
2018-12-19 10:15:00,62.61,62.68,62.49,62.67,69369.0,49.988,50.0439,49.8922,50.0359,69369.0
2018-12-19 10:20:00,62.67,62.79,62.64,62.7,51657.0,50.0359,50.1317,50.012,50.0599,51657.0
2018-12-19 10:25:00,62.7,62.8,62.66,62.7,39721.0,50.0599,50.1397,50.0279,50.0599,39721.0
2018-12-19 10:30:00,62.74,62.98,62.64,62.73,80545.0,50.0918,50.2834,50.012,50.0838,80545.0
2018-12-19 10:35:00,62.74,62.88,62.67,62.83,45195.0,50.0918,50.2036,50.0359,50.1637,45195.0
2018-12-19 10:40:00,62.86,62.97,62.73,62.73,40148.0,50.1876,50.2754,50.0838,50.0838,40148.0
2018-12-19 10:45:00,62.74,62.8,62.65,62.67,38856.0,50.0918,50.1397,50.0199,50.0359,38856.0
2018-12-19 10:50:00,62.68,62.77,62.63,62.73,84699.0,50.0439,50.1158,50.004,50.0838,84699.0
2018-12-19 10:55:00,62.73,62.86,62.65,62.72,68215.0,50.0838,50.1876,50.0199,50.0758,68215.0
2018-12-19 11:00:00,62.75,62.8,62.69,62.7,44239.0,50.0998,50.1397,50.0519,50.0599,44239.0
2018-12-19 11:05:00,62.71,62.97,62.71,62.85,43253.0,50.0679,50.2754,50.0679,50.1796,43253.0
2018-12-19 11:10:00,62.86,63.05,62.78,62.92,52004.0,50.1876,50.3393,50.1237,50.2355,52004.0
2018-12-19 11:15:00,62.92,62.95,62.61,62.62,46946.0,50.2355,50.2595,49.988,49.996,46946.0
2018-12-19 11:20:00,62.62,62.69,62.5,62.54,53926.0,49.996,50.0519,49.9002,49.9321,53926.0
2018-12-19 11:25:00,62.54,62.67,62.5,62.54,40470.0,49.9321,50.0359,49.9002,49.9321,40470.0
2018-12-19 11:30:00,62.5,62.52,62.33,62.4,43474.0,49.9002,49.9162,49.7645,49.8203,43474.0
2018-12-19 11:35:00,62.38,62.43,62.34,62.39,28737.0,49.8044,49.8443,49.7724,49.8124,28737.0
2018-12-19 11:40:00,62.39,62.52,62.38,62.46,28591.0,49.8124,49.9162,49.8044,49.8683,28591.0
2018-12-19 11:45:00,62.45,62.52,62.38,62.41,31198.0,49.8603,49.9162,49.8044,49.8283,31198.0
2018-12-19 11:50:00,62.42,62.68,62.42,62.67,33383.0,49.8363,50.0439,49.8363,50.0359,33383.0
2018-12-19 11:55:00,62.67,62.8,62.64,62.77,34051.0,50.0359,50.1397,50.012,50.1158,34051.0
2018-12-19 12:00:00,62.77,62.89,62.75,62.87,33854.0,50.1158,50.2116,50.0998,50.1956,33854.0
2018-12-19 12:05:00,62.88,62.99,62.85,62.96,49755.0,50.2036,50.2914,50.1796,50.2675,49755.0
2018-12-19 12:10:00,62.95,63.0,62.89,62.95,32050.0,50.2595,50.2994,50.2116,50.2595,32050.0
2018-12-19 12:15:00,62.95,63.06,62.92,63.05,26802.0,50.2595,50.3473,50.2355,50.3393,26802.0
2018-12-19 12:20:00,63.06,63.07,62.89,63.07,35401.0,50.3473,50.3553,50.2116,50.3553,35401.0
2018-12-19 12:25:00,63.07,63.09,63.01,63.06,53205.0,50.3553,50.3712,50.3074,50.3473,53205.0
2018-12-19 12:30:00,63.07,63.11,63.02,63.02,43216.0,50.3553,50.3872,50.3154,50.3154,43216.0
2018-12-19 12:35:00,63.05,63.1,63.01,63.09,24813.0,50.3393,50.3792,50.3074,50.3712,24813.0
2018-12-19 12:40:00,63.1,63.12,63.01,63.02,31494.0,50.3792,50.3952,50.3074,50.3154,31494.0
2018-12-19 12:45:00,63.02,63.09,62.99,63.05,58452.0,50.3154,50.3712,50.2914,50.3393,58452.0
2018-12-19 12:50:00,63.04,63.08,62.86,62.89,51401.0,50.3313,50.3633,50.1876,50.2116,51401.0
2018-12-19 12:55:00,62.89,62.9,62.75,62.88,169227.0,50.2116,50.2195,50.0998,50.2036,169227.0
2018-12-19 13:00:00,62.86,63.11,62.85,63.09,132687.0,50.1876,50.3872,50.1796,50.3712,132687.0
2018-12-19 13:05:00,63.09,63.13,62.95,62.95,37993.0,50.3712,50.4032,50.2595,50.2595,37993.0
2018-12-19 13:10:00,62.96,63.08,62.95,63.05,57158.0,50.2675,50.3633,50.2595,50.3393,57158.0
2018-12-19 13:15:00,63.05,63.05,62.92,62.97,34689.0,50.3393,50.3393,50.2355,50.2754,34689.0
2018-12-19 13:20:00,62.97,63.04,62.86,63.03,108483.0,50.2754,50.3313,50.1876,50.3233,108483.0
2018-12-19 13:25:00,63.03,63.06,62.94,63.0,69921.0,50.3233,50.3473,50.2515,50.2994,69921.0
2018-12-19 13:30:00,63.0,63.06,62.94,63.05,59358.0,50.2994,50.3473,50.2515,50.3393,59358.0
2018-12-19 13:35:00,63.05,63.17,63.03,63.11,46545.0,50.3393,50.4351,50.3233,50.3872,46545.0
2018-12-19 13:40:00,63.1,63.24,63.1,63.24,38053.0,50.3792,50.491,50.3792,50.491,38053.0
2018-12-19 13:45:00,63.23,63.29,63.2,63.29,50464.0,50.483,50.5309,50.4591,50.5309,50464.0
2018-12-19 13:50:00,63.3,63.42,63.29,63.33,40033.0,50.5389,50.6347,50.5309,50.5629,40033.0
2018-12-19 13:55:00,63.32,63.7,63.25,63.66,64996.0,50.5549,50.8583,50.499,50.8263,64996.0
2018-12-19 14:00:00,63.67,63.76,62.54,62.7,154610.0,50.8343,50.9062,49.9321,50.0599,154610.0
2018-12-19 14:05:00,62.71,63.0,62.6,62.79,97205.0,50.0679,50.2994,49.98,50.1317,97205.0
2018-12-19 14:10:00,62.79,62.81,62.43,62.64,109339.0,50.1317,50.1477,49.8443,50.012,109339.0
2018-12-19 14:15:00,62.62,63.03,62.54,62.93,101140.0,49.996,50.3233,49.9321,50.2435,101140.0
2018-12-19 14:20:00,62.91,62.98,62.6,62.71,126504.0,50.2275,50.2834,49.98,50.0679,126504.0
2018-12-19 14:25:00,62.71,62.82,62.57,62.68,120853.0,50.0679,50.1557,49.9561,50.0439,120853.0
2018-12-19 14:30:00,62.69,62.85,62.49,62.56,78430.0,50.0519,50.1796,49.8922,49.9481,78430.0
2018-12-19 14:35:00,62.54,62.68,62.33,62.47,84765.0,49.9321,50.0439,49.7645,49.8762,84765.0
2018-12-19 14:40:00,62.47,62.47,61.9,61.94,137512.0,49.8762,49.8762,49.4211,49.4531,137512.0
2018-12-19 14:45:00,61.94,62.12,61.82,62.1,72365.0,49.4531,49.5968,49.3573,49.5808,72365.0
2018-12-19 14:50:00,62.1,62.14,61.69,61.82,81607.0,49.5808,49.6128,49.2535,49.3573,81607.0
2018-12-19 14:55:00,61.8,61.8,61.29,61.54,87806.0,49.3413,49.3413,48.9341,49.1337,87806.0
2018-12-19 15:00:00,61.52,61.54,61.04,61.17,97894.0,49.1178,49.1337,48.7345,48.8383,97894.0
2018-12-19 15:05:00,61.18,61.28,60.82,61.1,119923.0,48.8463,48.9261,48.5589,48.7824,119923.0
2018-12-19 15:10:00,61.12,61.56,60.99,61.54,69799.0,48.7984,49.1497,48.6946,49.1337,69799.0
2018-12-19 15:15:00,61.55,61.55,61.16,61.35,81742.0,49.1417,49.1417,48.8303,48.982,81742.0
2018-12-19 15:20:00,61.33,61.66,61.14,61.59,98459.0,48.9661,49.2295,48.8144,49.1736,98459.0
2018-12-19 15:25:00,61.58,61.61,61.13,61.15,92884.0,49.1657,49.1896,48.8064,48.8223,92884.0
2018-12-19 15:30:00,61.14,61.47,61.1,61.45,101300.0,48.8144,49.0778,48.7824,49.0619,101300.0
2018-12-19 15:35:00,61.42,61.42,61.21,61.32,83247.0,49.0379,49.0379,48.8702,48.9581,83247.0
2018-12-19 15:40:00,61.32,61.32,61.02,61.26,127159.0,48.9581,48.9581,48.7186,48.9102,127159.0
2018-12-19 15:45:00,61.27,61.43,61.18,61.4,151967.0,48.9182,49.0459,48.8463,49.0219,151967.0
2018-12-19 15:50:00,61.41,61.48,61.27,61.4,142887.0,49.0299,49.0858,48.9182,49.0219,142887.0
2018-12-19 15:55:00,61.39,61.51,61.29,61.3,360763.0,49.014,49.1098,48.9341,48.9421,360763.0
2018-12-20 09:30:00,60.27,60.97,60.1,60.86,151232.0,48.1197,48.6786,47.984,48.5908,151232.0
2018-12-20 09:35:00,60.87,61.13,60.74,60.86,72234.0,48.5988,48.8064,48.495,48.5908,72234.0
2018-12-20 09:40:00,60.84,60.85,60.43,60.54,54844.0,48.5748,48.5828,48.2475,48.3353,54844.0
2018-12-20 09:45:00,60.55,60.73,60.38,60.66,86197.0,48.3433,48.487,48.2076,48.4311,86197.0
2018-12-20 09:50:00,60.69,61.25,60.68,61.14,70463.0,48.4551,48.9022,48.4471,48.8144,70463.0
2018-12-20 09:55:00,61.12,61.13,60.97,61.0,53045.0,48.7984,48.8064,48.6786,48.7026,53045.0
2018-12-20 10:00:00,61.0,61.19,61.0,61.05,49240.0,48.7026,48.8543,48.7026,48.7425,49240.0
2018-12-20 10:05:00,61.04,61.62,61.02,61.6,70799.0,48.7345,49.1976,48.7186,49.1816,70799.0
2018-12-20 10:10:00,61.6,61.65,61.52,61.62,57829.0,49.1816,49.2215,49.1178,49.1976,57829.0
2018-12-20 10:15:00,61.62,61.72,61.36,61.39,53799.0,49.1976,49.2774,48.99,49.014,53799.0
2018-12-20 10:20:00,61.37,61.49,61.11,61.43,389962.0,48.998,49.0938,48.7904,49.0459,389962.0
2018-12-20 10:25:00,61.45,61.48,61.26,61.26,109396.0,49.0619,49.0858,48.9102,48.9102,109396.0
2018-12-20 10:30:00,61.26,61.45,61.16,61.17,91859.0,48.9102,49.0619,48.8303,48.8383,91859.0
2018-12-20 10:35:00,61.14,61.32,61.09,61.13,60068.0,48.8144,48.9581,48.7744,48.8064,60068.0
2018-12-20 10:40:00,61.12,61.4,61.06,61.4,58205.0,48.7984,49.0219,48.7505,49.0219,58205.0
2018-12-20 10:45:00,61.4,61.46,61.2,61.33,53101.0,49.0219,49.0698,48.8623,48.9661,53101.0
2018-12-20 10:50:00,61.31,61.43,61.05,61.14,44502.0,48.9501,49.0459,48.7425,48.8144,44502.0
2018-12-20 10:55:00,61.14,61.18,61.03,61.11,75281.0,48.8144,48.8463,48.7265,48.7904,75281.0
2018-12-20 11:00:00,61.11,61.15,60.87,61.08,75874.0,48.7904,48.8223,48.5988,48.7665,75874.0
2018-12-20 11:05:00,61.09,61.18,60.96,61.06,71628.0,48.7744,48.8463,48.6706,48.7505,71628.0
2018-12-20 11:10:00,61.05,61.15,60.94,61.01,65509.0,48.7425,48.8223,48.6547,48.7106,65509.0
2018-12-20 11:15:00,61.0,61.19,60.78,60.79,162363.0,48.7026,48.8543,48.5269,48.5349,162363.0
2018-12-20 11:20:00,60.78,60.83,60.65,60.7,54448.0,48.5269,48.5669,48.4231,48.4631,54448.0
2018-12-20 11:25:00,60.69,60.74,60.34,60.49,103005.0,48.4551,48.495,48.1756,48.2954,103005.0
2018-12-20 11:30:00,60.48,60.6,60.32,60.39,57240.0,48.2874,48.3832,48.1597,48.2156,57240.0
2018-12-20 11:35:00,60.41,60.48,60.23,60.32,100582.0,48.2315,48.2874,48.0878,48.1597,100582.0
2018-12-20 11:40:00,60.34,60.5,60.23,60.45,65532.0,48.1756,48.3034,48.0878,48.2635,65532.0
2018-12-20 11:45:00,60.47,60.54,60.24,60.29,64301.0,48.2794,48.3353,48.0958,48.1357,64301.0
2018-12-20 11:50:00,60.29,60.35,59.92,60.21,113083.0,48.1357,48.1836,47.8403,48.0718,113083.0
2018-12-20 11:55:00,60.21,60.45,60.04,60.08,82272.0,48.0718,48.2635,47.9361,47.9681,82272.0
2018-12-20 12:00:00,60.09,60.27,60.03,60.17,70269.0,47.976,48.1197,47.9281,48.0399,70269.0
2018-12-20 12:05:00,60.16,60.39,60.08,60.24,61369.0,48.0319,48.2156,47.9681,48.0958,61369.0
2018-12-20 12:10:00,60.24,60.42,60.14,60.16,48109.0,48.0958,48.2395,48.016,48.0319,48109.0
2018-12-20 12:15:00,60.17,60.47,60.14,60.44,51175.0,48.0399,48.2794,48.016,48.2555,51175.0
2018-12-20 12:20:00,60.46,60.7,60.4,60.63,74055.0,48.2714,48.4631,48.2235,48.4072,74055.0
2018-12-20 12:25:00,60.62,60.83,60.61,60.82,53955.0,48.3992,48.5669,48.3912,48.5589,53955.0
2018-12-20 12:30:00,60.8,60.82,60.62,60.63,45220.0,48.5429,48.5589,48.3992,48.4072,45220.0
2018-12-20 12:35:00,60.62,60.64,60.48,60.57,70801.0,48.3992,48.4152,48.2874,48.3593,70801.0
2018-12-20 12:40:00,60.56,60.57,60.4,60.51,49975.0,48.3513,48.3593,48.2235,48.3114,49975.0
2018-12-20 12:45:00,60.51,60.56,60.43,60.51,45978.0,48.3114,48.3513,48.2475,48.3114,45978.0
2018-12-20 12:50:00,60.5,60.53,60.41,60.43,39810.0,48.3034,48.3273,48.2315,48.2475,39810.0
2018-12-20 12:55:00,60.42,60.57,60.36,60.5,61155.0,48.2395,48.3593,48.1916,48.3034,61155.0
2018-12-20 13:00:00,60.54,60.55,60.32,60.36,30243.0,48.3353,48.3433,48.1597,48.1916,30243.0
2018-12-20 13:05:00,60.35,60.44,60.2,60.23,52964.0,48.1836,48.2555,48.0639,48.0878,52964.0
2018-12-20 13:10:00,60.2,60.31,60.18,60.29,43321.0,48.0639,48.1517,48.0479,48.1357,43321.0
2018-12-20 13:15:00,60.28,60.41,60.26,60.35,30431.0,48.1277,48.2315,48.1118,48.1836,30431.0
2018-12-20 13:20:00,60.33,60.44,60.11,60.23,63073.0,48.1677,48.2555,47.992,48.0878,63073.0
2018-12-20 13:25:00,60.23,60.37,60.23,60.28,54039.0,48.0878,48.1996,48.0878,48.1277,54039.0
2018-12-20 13:30:00,60.25,60.28,60.07,60.17,49272.0,48.1038,48.1277,47.9601,48.0399,49272.0
2018-12-20 13:35:00,60.18,60.22,60.08,60.13,48522.0,48.0479,48.0798,47.9681,48.008,48522.0
2018-12-20 13:40:00,60.13,60.26,59.9,60.26,72247.0,48.008,48.1118,47.8243,48.1118,72247.0
2018-12-20 13:45:00,60.25,60.27,60.14,60.19,44500.0,48.1038,48.1197,48.016,48.0559,44500.0
2018-12-20 13:50:00,60.19,60.2,60.01,60.08,75885.0,48.0559,48.0639,47.9122,47.9681,75885.0
2018-12-20 13:55:00,60.08,60.14,60.02,60.03,40011.0,47.9681,48.016,47.9201,47.9281,40011.0
2018-12-20 14:00:00,60.04,60.12,59.74,59.85,95838.0,47.9361,48.0,47.6966,47.7844,95838.0
2018-12-20 14:05:00,59.85,60.03,59.83,59.94,81319.0,47.7844,47.9281,47.7685,47.8563,81319.0
2018-12-20 14:10:00,59.94,59.94,59.67,59.87,80553.0,47.8563,47.8563,47.6407,47.8004,80553.0
2018-12-20 14:15:00,59.89,59.93,59.68,59.74,75924.0,47.8164,47.8483,47.6487,47.6966,75924.0
2018-12-20 14:20:00,59.75,60.14,59.75,60.04,71272.0,47.7046,48.016,47.7046,47.9361,71272.0
2018-12-20 14:25:00,60.07,60.28,60.0,60.26,70168.0,47.9601,48.1277,47.9042,48.1118,70168.0
2018-12-20 14:30:00,60.24,60.38,60.19,60.34,52908.0,48.0958,48.2076,48.0559,48.1756,52908.0
2018-12-20 14:35:00,60.34,60.63,60.32,60.34,68182.0,48.1756,48.4072,48.1597,48.1756,68182.0
2018-12-20 14:40:00,60.32,60.72,60.31,60.64,98468.0,48.1597,48.479,48.1517,48.4152,98468.0
2018-12-20 14:45:00,60.65,60.9,60.62,60.87,61301.0,48.4231,48.6227,48.3992,48.5988,61301.0
2018-12-20 14:50:00,60.84,60.84,60.62,60.67,68834.0,48.5748,48.5748,48.3992,48.4391,68834.0
2018-12-20 14:55:00,60.66,60.68,60.39,60.48,64199.0,48.4311,48.4471,48.2156,48.2874,64199.0
2018-12-20 15:00:00,60.47,60.48,60.13,60.18,87202.0,48.2794,48.2874,48.008,48.0479,87202.0
2018-12-20 15:05:00,60.17,60.31,59.94,60.28,71598.0,48.0399,48.1517,47.8563,48.1277,71598.0
2018-12-20 15:10:00,60.27,60.52,60.27,60.5,75411.0,48.1197,48.3193,48.1197,48.3034,75411.0
2018-12-20 15:15:00,60.48,60.5,60.27,60.27,74607.0,48.2874,48.3034,48.1197,48.1197,74607.0
2018-12-20 15:20:00,60.25,60.61,60.19,60.54,83920.0,48.1038,48.3912,48.0559,48.3353,83920.0
2018-12-20 15:25:00,60.53,60.54,60.22,60.24,66019.0,48.3273,48.3353,48.0798,48.0958,66019.0
2018-12-20 15:30:00,60.27,60.46,60.25,60.36,62917.0,48.1197,48.2714,48.1038,48.1916,62917.0
2018-12-20 15:35:00,60.35,60.47,60.26,60.29,91362.0,48.1836,48.2794,48.1118,48.1357,91362.0
2018-12-20 15:40:00,60.3,60.3,59.91,59.93,124454.0,48.1437,48.1437,47.8323,47.8483,124454.0
2018-12-20 15:45:00,59.91,60.03,59.8,59.89,144776.0,47.8323,47.9281,47.7445,47.8164,144776.0
2018-12-20 15:50:00,59.87,59.93,59.69,59.75,198267.0,47.8004,47.8483,47.6567,47.7046,198267.0
2018-12-20 15:55:00,59.74,60.01,59.71,60.0,495861.0,47.6966,47.9122,47.6726,47.9042,495861.0
2018-12-21 09:30:00,59.21,60.12,58.81,59.79,1826469.0,47.2734,48.0,46.9541,47.7365,1826469.0
2018-12-21 09:35:00,59.82,60.08,59.64,59.9,99154.0,47.7605,47.9681,47.6168,47.8243,99154.0
2018-12-21 09:40:00,59.93,60.16,59.8,59.84,91272.0,47.8483,48.0319,47.7445,47.7764,91272.0
2018-12-21 09:45:00,59.82,60.01,59.76,59.84,82992.0,47.7605,47.9122,47.7126,47.7764,82992.0
2018-12-21 09:50:00,59.84,59.85,59.69,59.74,69286.0,47.7764,47.7844,47.6567,47.6966,69286.0
2018-12-21 09:55:00,59.75,59.91,59.72,59.76,87065.0,47.7046,47.8323,47.6806,47.7126,87065.0
2018-12-21 10:00:00,59.75,59.88,59.61,59.83,88049.0,47.7046,47.8084,47.5928,47.7685,88049.0
2018-12-21 10:05:00,59.84,59.93,59.7,59.81,72546.0,47.7764,47.8483,47.6647,47.7525,72546.0
2018-12-21 10:10:00,59.82,60.59,59.79,60.33,188275.0,47.7605,48.3752,47.7365,48.1677,188275.0
2018-12-21 10:15:00,60.34,60.71,60.25,60.66,123232.0,48.1756,48.471,48.1038,48.4311,123232.0
2018-12-21 10:20:00,60.67,60.86,60.61,60.79,79853.0,48.4391,48.5908,48.3912,48.5349,79853.0
2018-12-21 10:25:00,60.77,60.82,60.59,60.67,54182.0,48.5189,48.5589,48.3752,48.4391,54182.0
2018-12-21 10:30:00,60.66,60.97,60.66,60.92,104968.0,48.4311,48.6786,48.4311,48.6387,104968.0
2018-12-21 10:35:00,60.92,60.94,60.66,60.75,122502.0,48.6387,48.6547,48.4311,48.503,122502.0
2018-12-21 10:40:00,60.74,60.77,60.6,60.67,84517.0,48.495,48.5189,48.3832,48.4391,84517.0
2018-12-21 10:45:00,60.64,60.95,60.64,60.74,53942.0,48.4152,48.6627,48.4152,48.495,53942.0
2018-12-21 10:50:00,60.74,60.83,60.65,60.75,74757.0,48.495,48.5669,48.4231,48.503,74757.0
2018-12-21 10:55:00,60.74,60.82,60.68,60.71,67209.0,48.495,48.5589,48.4471,48.471,67209.0
2018-12-21 11:00:00,60.71,60.85,60.55,60.58,60175.0,48.471,48.5828,48.3433,48.3673,60175.0
2018-12-21 11:05:00,60.57,60.66,60.15,60.15,94223.0,48.3593,48.4311,48.0239,48.0239,94223.0
2018-12-21 11:10:00,60.15,60.33,60.07,60.11,58928.0,48.0239,48.1677,47.9601,47.992,58928.0
2018-12-21 11:15:00,60.12,60.39,60.09,60.37,40159.0,48.0,48.2156,47.976,48.1996,40159.0
2018-12-21 11:20:00,60.37,60.53,60.35,60.44,45109.0,48.1996,48.3273,48.1836,48.2555,45109.0
2018-12-21 11:25:00,60.44,60.71,60.28,60.71,49647.0,48.2555,48.471,48.1277,48.471,49647.0
2018-12-21 11:30:00,60.69,60.83,60.61,60.72,40792.0,48.4551,48.5669,48.3912,48.479,40792.0
2018-12-21 11:35:00,60.7,60.81,60.65,60.73,36255.0,48.4631,48.5509,48.4231,48.487,36255.0
2018-12-21 11:40:00,60.71,60.81,60.6,60.73,38927.0,48.471,48.5509,48.3832,48.487,38927.0
2018-12-21 11:45:00,60.72,60.85,60.6,60.61,47755.0,48.479,48.5828,48.3832,48.3912,47755.0
2018-12-21 11:50:00,60.62,60.8,60.58,60.66,78786.0,48.3992,48.5429,48.3673,48.4311,78786.0
2018-12-21 11:55:00,60.66,60.73,60.34,60.37,31171.0,48.4311,48.487,48.1756,48.1996,31171.0
2018-12-21 12:00:00,60.37,60.42,60.15,60.3,45541.0,48.1996,48.2395,48.0239,48.1437,45541.0
2018-12-21 12:05:00,60.3,60.37,60.1,60.22,40786.0,48.1437,48.1996,47.984,48.0798,40786.0
2018-12-21 12:10:00,60.24,60.26,59.98,60.02,49735.0,48.0958,48.1118,47.8882,47.9201,49735.0
2018-12-21 12:15:00,60.01,60.11,59.91,59.99,46611.0,47.9122,47.992,47.8323,47.8962,46611.0
2018-12-21 12:20:00,59.99,60.09,59.94,59.96,46443.0,47.8962,47.976,47.8563,47.8722,46443.0
2018-12-21 12:25:00,59.95,59.96,59.71,59.74,67852.0,47.8643,47.8722,47.6726,47.6966,67852.0
2018-12-21 12:30:00,59.75,60.05,59.57,60.01,112202.0,47.7046,47.9441,47.5609,47.9122,112202.0
2018-12-21 12:35:00,60.01,60.12,59.88,60.11,56473.0,47.9122,48.0,47.8084,47.992,56473.0
2018-12-21 12:40:00,60.11,60.13,59.94,59.97,31901.0,47.992,48.008,47.8563,47.8802,31901.0
2018-12-21 12:45:00,59.98,60.26,59.98,60.1,55361.0,47.8882,48.1118,47.8882,47.984,55361.0
2018-12-21 12:50:00,60.1,60.11,59.91,59.92,46237.0,47.984,47.992,47.8323,47.8403,46237.0
2018-12-21 12:55:00,59.91,60.04,59.77,59.93,63941.0,47.8323,47.9361,47.7205,47.8483,63941.0
2018-12-21 13:00:00,59.96,60.1,59.89,59.98,31210.0,47.8722,47.984,47.8164,47.8882,31210.0
2018-12-21 13:05:00,59.99,60.02,59.82,60.0,46063.0,47.8962,47.9201,47.7605,47.9042,46063.0
2018-12-21 13:10:00,59.98,60.09,59.82,59.96,28214.0,47.8882,47.976,47.7605,47.8722,28214.0
2018-12-21 13:15:00,59.96,60.03,59.72,59.78,56859.0,47.8722,47.9281,47.6806,47.7285,56859.0
2018-12-21 13:20:00,59.77,60.04,59.77,59.97,53166.0,47.7205,47.9361,47.7205,47.8802,53166.0
2018-12-21 13:25:00,59.99,60.16,59.97,60.03,41794.0,47.8962,48.0319,47.8802,47.9281,41794.0
2018-12-21 13:30:00,60.02,60.26,59.95,60.24,44783.0,47.9201,48.1118,47.8643,48.0958,44783.0
2018-12-21 13:35:00,60.24,60.27,60.07,60.13,44429.0,48.0958,48.1197,47.9601,48.008,44429.0
2018-12-21 13:40:00,60.13,60.26,60.09,60.21,58645.0,48.008,48.1118,47.976,48.0718,58645.0
2018-12-21 13:45:00,60.21,60.21,59.96,60.02,45744.0,48.0718,48.0718,47.8722,47.9201,45744.0
2018-12-21 13:50:00,60.02,60.05,59.72,59.82,49289.0,47.9201,47.9441,47.6806,47.7605,49289.0
2018-12-21 13:55:00,59.83,59.88,59.72,59.85,41120.0,47.7685,47.8084,47.6806,47.7844,41120.0
2018-12-21 14:00:00,59.85,59.95,59.75,59.88,52113.0,47.7844,47.8643,47.7046,47.8084,52113.0
2018-12-21 14:05:00,59.88,59.9,59.81,59.81,28533.0,47.8084,47.8243,47.7525,47.7525,28533.0
2018-12-21 14:10:00,59.82,59.91,59.69,59.79,65360.0,47.7605,47.8323,47.6567,47.7365,65360.0
2018-12-21 14:15:00,59.77,59.98,59.77,59.98,69329.0,47.7205,47.8882,47.7205,47.8882,69329.0
2018-12-21 14:20:00,59.99,60.11,59.94,59.95,43339.0,47.8962,47.992,47.8563,47.8643,43339.0
2018-12-21 14:25:00,59.95,60.0,59.74,59.85,51599.0,47.8643,47.9042,47.6966,47.7844,51599.0
2018-12-21 14:30:00,59.86,59.9,59.76,59.79,47746.0,47.7924,47.8243,47.7126,47.7365,47746.0
2018-12-21 14:35:00,59.79,59.91,59.79,59.88,32837.0,47.7365,47.8323,47.7365,47.8084,32837.0
2018-12-21 14:40:00,59.88,59.91,59.61,59.69,44936.0,47.8084,47.8323,47.5928,47.6567,44936.0
2018-12-21 14:45:00,59.7,59.84,59.69,59.82,55065.0,47.6647,47.7764,47.6567,47.7605,55065.0
2018-12-21 14:50:00,59.81,60.04,59.8,59.83,37702.0,47.7525,47.9361,47.7445,47.7685,37702.0
2018-12-21 14:55:00,59.84,59.88,59.69,59.86,83823.0,47.7764,47.8084,47.6567,47.7924,83823.0
2018-12-21 15:00:00,59.86,60.14,59.85,60.1,58656.0,47.7924,48.016,47.7844,47.984,58656.0
2018-12-21 15:05:00,60.09,60.16,60.0,60.14,47497.0,47.976,48.0319,47.9042,48.016,47497.0
2018-12-21 15:10:00,60.15,60.17,59.78,59.8,85853.0,48.0239,48.0399,47.7285,47.7445,85853.0
2018-12-21 15:15:00,59.82,59.89,59.65,59.68,107586.0,47.7605,47.8164,47.6247,47.6487,107586.0
2018-12-21 15:20:00,59.69,59.78,59.63,59.69,85587.0,47.6567,47.7285,47.6088,47.6567,85587.0
2018-12-21 15:25:00,59.7,59.72,59.5,59.5,66743.0,47.6647,47.6806,47.505,47.505,66743.0
2018-12-21 15:30:00,59.51,59.74,59.4,59.41,138853.0,47.513,47.6966,47.4251,47.4331,138853.0
2018-12-21 15:35:00,59.44,59.44,59.12,59.14,132555.0,47.4571,47.4571,47.2016,47.2176,132555.0
2018-12-21 15:40:00,59.13,59.58,59.13,59.57,205417.0,47.2096,47.5689,47.2096,47.5609,205417.0
2018-12-21 15:45:00,59.59,59.79,59.49,59.52,182335.0,47.5768,47.7365,47.497,47.5209,182335.0
2018-12-21 15:50:00,59.52,59.65,59.42,59.48,193743.0,47.5209,47.6247,47.4411,47.489,193743.0
2018-12-21 15:55:00,59.49,59.94,59.46,59.88,515845.0,47.497,47.8563,47.473,47.8084,515845.0
2018-12-24 09:30:00,58.83,59.68,58.59,59.48,92672.0,46.97,47.6487,46.7784,47.489,92672.0
2018-12-24 09:35:00,59.47,59.5,59.05,59.4,104911.0,47.481,47.505,47.1457,47.4251,104911.0
2018-12-24 09:40:00,59.4,59.55,59.27,59.29,56096.0,47.4251,47.5449,47.3213,47.3373,56096.0
2018-12-24 09:45:00,59.26,59.32,58.85,59.03,77820.0,47.3134,47.3613,46.986,47.1297,77820.0
2018-12-24 09:50:00,59.06,59.07,58.64,58.71,53052.0,47.1537,47.1617,46.8184,46.8742,53052.0
2018-12-24 09:55:00,58.72,59.04,58.72,59.04,65317.0,46.8822,47.1377,46.8822,47.1377,65317.0
2018-12-24 10:00:00,59.03,59.21,58.89,58.89,54802.0,47.1297,47.2734,47.018,47.018,54802.0
2018-12-24 10:05:00,58.88,58.93,58.59,58.67,64155.0,47.01,47.0499,46.7784,46.8423,64155.0
2018-12-24 10:10:00,58.67,59.15,58.66,59.12,65818.0,46.8423,47.2255,46.8343,47.2016,65818.0
2018-12-24 10:15:00,59.11,59.17,58.81,58.91,72527.0,47.1936,47.2415,46.9541,47.0339,72527.0
2018-12-24 10:20:00,58.92,59.09,58.78,59.06,80334.0,47.0419,47.1776,46.9301,47.1537,80334.0
2018-12-24 10:25:00,59.04,59.15,58.92,58.92,69353.0,47.1377,47.2255,47.0419,47.0419,69353.0
2018-12-24 10:30:00,58.95,59.21,58.93,58.98,41771.0,47.0659,47.2734,47.0499,47.0898,41771.0
2018-12-24 10:35:00,58.97,59.19,58.9,59.18,76979.0,47.0818,47.2575,47.0259,47.2495,76979.0
2018-12-24 10:40:00,59.21,59.47,59.21,59.45,94571.0,47.2734,47.481,47.2734,47.4651,94571.0
2018-12-24 10:45:00,59.46,59.48,59.1,59.18,52572.0,47.473,47.489,47.1856,47.2495,52572.0
2018-12-24 10:50:00,59.15,59.16,58.93,58.96,36893.0,47.2255,47.2335,47.0499,47.0738,36893.0
2018-12-24 10:55:00,58.94,58.99,58.76,58.88,66894.0,47.0579,47.0978,46.9142,47.01,66894.0
2018-12-24 11:00:00,58.89,59.13,58.7,58.72,55716.0,47.018,47.2096,46.8663,46.8822,55716.0
2018-12-24 11:05:00,58.7,58.75,58.54,58.66,34172.0,46.8663,46.9062,46.7385,46.8343,34172.0
2018-12-24 11:10:00,58.65,58.75,58.51,58.61,51219.0,46.8263,46.9062,46.7146,46.7944,51219.0
2018-12-24 11:15:00,58.61,58.64,58.23,58.26,49427.0,46.7944,46.8184,46.491,46.515,49427.0
2018-12-24 11:20:00,58.26,58.34,57.96,58.0,54239.0,46.515,46.5788,46.2754,46.3074,54239.0
2018-12-24 11:25:00,58.01,58.04,57.75,57.88,59204.0,46.3154,46.3393,46.1078,46.2116,59204.0
2018-12-24 11:30:00,57.88,58.26,57.86,58.2,42628.0,46.2116,46.515,46.1956,46.4671,42628.0
2018-12-24 11:35:00,58.19,58.2,58.03,58.18,23398.0,46.4591,46.4671,46.3313,46.4511,23398.0
2018-12-24 11:40:00,58.2,58.27,58.0,58.16,29331.0,46.4671,46.5229,46.3074,46.4351,29331.0
2018-12-24 11:45:00,58.15,58.15,57.84,57.94,60297.0,46.4271,46.4271,46.1796,46.2595,60297.0
2018-12-24 11:50:00,57.92,58.15,57.88,58.13,49056.0,46.2435,46.4271,46.2116,46.4112,49056.0
2018-12-24 11:55:00,58.13,58.22,57.93,57.98,77490.0,46.4112,46.483,46.2515,46.2914,77490.0
2018-12-24 12:00:00,57.99,58.19,57.91,58.13,57624.0,46.2994,46.4591,46.2355,46.4112,57624.0
2018-12-24 12:05:00,58.12,58.12,57.84,57.84,42756.0,46.4032,46.4032,46.1796,46.1796,42756.0
2018-12-24 12:10:00,57.84,57.96,57.73,57.94,55821.0,46.1796,46.2754,46.0918,46.2595,55821.0
2018-12-24 12:15:00,57.92,58.0,57.84,57.87,42121.0,46.2435,46.3074,46.1796,46.2036,42121.0
2018-12-24 12:20:00,57.84,57.9,57.72,57.88,57411.0,46.1796,46.2275,46.0838,46.2116,57411.0
2018-12-24 12:25:00,57.89,58.13,57.79,57.91,65500.0,46.2195,46.4112,46.1397,46.2355,65500.0
2018-12-24 12:30:00,57.92,58.05,57.65,57.79,65431.0,46.2435,46.3473,46.0279,46.1397,65431.0
2018-12-24 12:35:00,57.77,57.83,57.59,57.59,68442.0,46.1237,46.1716,45.98,45.98,68442.0
2018-12-24 12:40:00,57.59,57.6,57.36,57.47,103889.0,45.98,45.988,45.7964,45.8842,103889.0
2018-12-24 12:45:00,57.45,57.45,57.27,57.33,122578.0,45.8683,45.8683,45.7245,45.7724,122578.0
2018-12-24 12:50:00,57.33,57.37,57.22,57.3,133375.0,45.7724,45.8044,45.6846,45.7485,133375.0
2018-12-24 12:55:00,57.29,57.29,57.04,57.12,234311.0,45.7405,45.7405,45.5409,45.6048,234311.0
2018-12-26 09:30:00,57.68,58.1,57.45,57.64,165798.0,46.0519,46.3872,45.8683,46.0199,165798.0
2018-12-26 09:35:00,57.72,57.87,57.46,57.8,60994.0,46.0838,46.2036,45.8762,46.1477,60994.0
2018-12-26 09:40:00,57.82,57.91,57.64,57.64,76607.0,46.1637,46.2355,46.0199,46.0199,76607.0
2018-12-26 09:45:00,57.69,57.7,57.39,57.5,33150.0,46.0599,46.0679,45.8203,45.9082,33150.0
2018-12-26 09:50:00,57.53,57.56,57.3,57.3,33301.0,45.9321,45.9561,45.7485,45.7485,33301.0
2018-12-26 09:55:00,57.37,57.37,57.11,57.13,24484.0,45.8044,45.8044,45.5968,45.6128,24484.0
2018-12-26 10:00:00,57.12,57.15,56.82,56.93,95314.0,45.6048,45.6287,45.3653,45.4531,95314.0
2018-12-26 10:05:00,56.94,57.28,56.75,57.28,96087.0,45.4611,45.7325,45.3094,45.7325,96087.0
2018-12-26 10:10:00,57.29,57.31,56.96,56.98,72038.0,45.7405,45.7565,45.477,45.493,72038.0
2018-12-26 10:15:00,56.98,57.06,56.83,56.86,60837.0,45.493,45.5569,45.3732,45.3972,60837.0
2018-12-26 10:20:00,56.83,57.33,56.83,57.32,54984.0,45.3732,45.7724,45.3732,45.7645,54984.0
2018-12-26 10:25:00,57.32,57.32,57.13,57.13,113991.0,45.7645,45.7645,45.6128,45.6128,113991.0
2018-12-26 10:30:00,57.12,57.33,57.04,57.31,57592.0,45.6048,45.7724,45.5409,45.7565,57592.0
2018-12-26 10:35:00,57.31,57.31,57.11,57.21,56183.0,45.7565,45.7565,45.5968,45.6766,56183.0
2018-12-26 10:40:00,57.21,57.37,57.17,57.31,47434.0,45.6766,45.8044,45.6447,45.7565,47434.0
2018-12-26 10:45:00,57.3,57.55,57.3,57.54,38126.0,45.7485,45.9481,45.7485,45.9401,38126.0
2018-12-26 10:50:00,57.52,57.75,57.39,57.43,54242.0,45.9241,46.1078,45.8203,45.8523,54242.0
2018-12-26 10:55:00,57.45,57.77,57.45,57.67,40194.0,45.8683,46.1237,45.8683,46.0439,40194.0
2018-12-26 11:00:00,57.69,57.82,57.47,57.79,68142.0,46.0599,46.1637,45.8842,46.1397,68142.0
2018-12-26 11:05:00,57.78,57.89,57.71,57.88,41639.0,46.1317,46.2195,46.0758,46.2116,41639.0
2018-12-26 11:10:00,57.89,58.17,57.88,58.16,67256.0,46.2195,46.4431,46.2116,46.4351,67256.0
2018-12-26 11:15:00,58.16,58.4,58.08,58.19,70000.0,46.4351,46.6267,46.3712,46.4591,70000.0
2018-12-26 11:20:00,58.22,58.28,58.13,58.16,48956.0,46.483,46.5309,46.4112,46.4351,48956.0
2018-12-26 11:25:00,58.17,58.51,58.17,58.46,89067.0,46.4431,46.7146,46.4431,46.6746,89067.0
2018-12-26 11:30:00,58.45,58.7,58.45,58.55,72241.0,46.6667,46.8663,46.6667,46.7465,72241.0
2018-12-26 11:35:00,58.57,58.81,58.46,58.79,68275.0,46.7625,46.9541,46.6746,46.9381,68275.0
2018-12-26 11:40:00,58.79,58.8,58.59,58.72,109992.0,46.9381,46.9461,46.7784,46.8822,109992.0
2018-12-26 11:45:00,58.72,58.8,58.62,58.79,31154.0,46.8822,46.9461,46.8024,46.9381,31154.0
2018-12-26 11:50:00,58.81,58.82,58.57,58.76,57832.0,46.9541,46.9621,46.7625,46.9142,57832.0
2018-12-26 11:55:00,58.75,58.98,58.74,58.96,93492.0,46.9062,47.0898,46.8982,47.0738,93492.0
2018-12-26 12:00:00,58.95,59.14,58.91,59.14,103241.0,47.0659,47.2176,47.0339,47.2176,103241.0
2018-12-26 12:05:00,59.15,59.47,59.15,59.46,79799.0,47.2255,47.481,47.2255,47.473,79799.0
2018-12-26 12:10:00,59.44,59.8,59.38,59.74,95675.0,47.4571,47.7445,47.4092,47.6966,95675.0
2018-12-26 12:15:00,59.73,59.74,59.27,59.4,116928.0,47.6886,47.6966,47.3213,47.4251,116928.0
2018-12-26 12:20:00,59.42,59.56,59.39,59.56,47555.0,47.4411,47.5529,47.4172,47.5529,47555.0
2018-12-26 12:25:00,59.54,59.64,59.32,59.33,50810.0,47.5369,47.6168,47.3613,47.3692,50810.0
2018-12-26 12:30:00,59.35,59.56,59.3,59.53,54716.0,47.3852,47.5529,47.3453,47.5289,54716.0
2018-12-26 12:35:00,59.53,59.67,59.42,59.57,33253.0,47.5289,47.6407,47.4411,47.5609,33253.0
2018-12-26 12:40:00,59.58,59.71,59.56,59.66,48132.0,47.5689,47.6726,47.5529,47.6327,48132.0
2018-12-26 12:45:00,59.67,59.95,59.59,59.66,72184.0,47.6407,47.8643,47.5768,47.6327,72184.0
2018-12-26 12:50:00,59.68,59.89,59.67,59.86,35038.0,47.6487,47.8164,47.6407,47.7924,35038.0
2018-12-26 12:55:00,59.84,59.91,59.73,59.74,52681.0,47.7764,47.8323,47.6886,47.6966,52681.0
2018-12-26 13:00:00,59.74,59.9,59.72,59.73,76205.0,47.6966,47.8243,47.6806,47.6886,76205.0
2018-12-26 13:05:00,59.75,59.75,59.63,59.71,26972.0,47.7046,47.7046,47.6088,47.6726,26972.0
2018-12-26 13:10:00,59.7,59.75,59.47,59.53,32798.0,47.6647,47.7046,47.481,47.5289,32798.0
2018-12-26 13:15:00,59.53,59.53,59.35,59.4,51689.0,47.5289,47.5289,47.3852,47.4251,51689.0
2018-12-26 13:20:00,59.41,59.6,59.36,59.46,49966.0,47.4331,47.5848,47.3932,47.473,49966.0
2018-12-26 13:25:00,59.43,59.48,59.27,59.44,74883.0,47.4491,47.489,47.3213,47.4571,74883.0
2018-12-26 13:30:00,59.45,59.52,59.35,59.36,25583.0,47.4651,47.5209,47.3852,47.3932,25583.0
2018-12-26 13:35:00,59.37,59.49,59.29,59.49,44640.0,47.4012,47.497,47.3373,47.497,44640.0
2018-12-26 13:40:00,59.49,59.56,59.43,59.5,44220.0,47.497,47.5529,47.4491,47.505,44220.0
2018-12-26 13:45:00,59.51,59.78,59.51,59.72,45182.0,47.513,47.7285,47.513,47.6806,45182.0
2018-12-26 13:50:00,59.73,59.9,59.71,59.87,35520.0,47.6886,47.8243,47.6726,47.8004,35520.0
2018-12-26 13:55:00,59.89,59.99,59.83,59.96,43447.0,47.8164,47.8962,47.7685,47.8722,43447.0
2018-12-26 14:00:00,59.98,60.03,59.86,59.94,60939.0,47.8882,47.9281,47.7924,47.8563,60939.0
2018-12-26 14:05:00,59.92,59.92,59.79,59.87,47527.0,47.8403,47.8403,47.7365,47.8004,47527.0
2018-12-26 14:10:00,59.88,60.03,59.84,59.89,48671.0,47.8084,47.9281,47.7764,47.8164,48671.0
2018-12-26 14:15:00,59.9,59.94,59.65,59.71,64036.0,47.8243,47.8563,47.6247,47.6726,64036.0
2018-12-26 14:20:00,59.7,60.01,59.65,59.98,61836.0,47.6647,47.9122,47.6247,47.8882,61836.0
2018-12-26 14:25:00,59.97,59.97,59.72,59.91,50904.0,47.8802,47.8802,47.6806,47.8323,50904.0
2018-12-26 14:30:00,59.91,60.05,59.88,60.0,45403.0,47.8323,47.9441,47.8084,47.9042,45403.0
2018-12-26 14:35:00,59.99,60.04,59.92,60.01,57650.0,47.8962,47.9361,47.8403,47.9122,57650.0
2018-12-26 14:40:00,60.02,60.04,59.77,59.95,53006.0,47.9201,47.9361,47.7205,47.8643,53006.0
2018-12-26 14:45:00,59.94,59.96,59.82,59.82,36086.0,47.8563,47.8722,47.7605,47.7605,36086.0
2018-12-26 14:50:00,59.81,59.91,59.81,59.91,40434.0,47.7525,47.8323,47.7525,47.8323,40434.0
2018-12-26 14:55:00,59.92,60.24,59.89,60.23,85024.0,47.8403,48.0958,47.8164,48.0878,85024.0
2018-12-26 15:00:00,60.24,60.39,60.21,60.36,75720.0,48.0958,48.2156,48.0718,48.1916,75720.0
2018-12-26 15:05:00,60.37,60.53,60.35,60.35,61984.0,48.1996,48.3273,48.1836,48.1836,61984.0
2018-12-26 15:10:00,60.34,60.44,60.29,60.39,46403.0,48.1756,48.2555,48.1357,48.2156,46403.0
2018-12-26 15:15:00,60.41,60.46,60.33,60.34,43671.0,48.2315,48.2714,48.1677,48.1756,43671.0
2018-12-26 15:20:00,60.36,60.62,60.35,60.59,60718.0,48.1916,48.3992,48.1836,48.3752,60718.0
2018-12-26 15:25:00,60.59,60.7,60.54,60.66,66586.0,48.3752,48.4631,48.3353,48.4311,66586.0
2018-12-26 15:30:00,60.65,60.84,60.6,60.78,100911.0,48.4231,48.5748,48.3832,48.5269,100911.0
2018-12-26 15:35:00,60.78,61.04,60.77,61.03,114729.0,48.5269,48.7345,48.5189,48.7265,114729.0
2018-12-26 15:40:00,61.02,61.2,60.91,61.16,132546.0,48.7186,48.8623,48.6307,48.8303,132546.0
2018-12-26 15:45:00,61.18,61.29,60.97,61.05,248131.0,48.8463,48.9341,48.6786,48.7425,248131.0
2018-12-26 15:50:00,61.06,61.43,61.05,61.42,200164.0,48.7505,49.0459,48.7425,49.0379,200164.0
2018-12-26 15:55:00,61.43,61.53,61.38,61.5,541197.0,49.0459,49.1257,49.006,49.1018,541197.0
2018-12-27 09:30:00,60.53,60.69,60.03,60.42,127493.0,48.3273,48.4551,47.9281,48.2395,127493.0
2018-12-27 09:35:00,60.42,60.57,60.1,60.19,69081.0,48.2395,48.3593,47.984,48.0559,69081.0
2018-12-27 09:40:00,60.23,60.5,60.16,60.19,68764.0,48.0878,48.3034,48.0319,48.0559,68764.0
2018-12-27 09:45:00,60.18,60.27,59.76,59.78,53956.0,48.0479,48.1197,47.7126,47.7285,53956.0
2018-12-27 09:50:00,59.81,59.91,59.63,59.84,35788.0,47.7525,47.8323,47.6088,47.7764,35788.0
2018-12-27 09:55:00,59.85,60.12,59.77,60.01,30453.0,47.7844,48.0,47.7205,47.9122,30453.0
2018-12-27 10:00:00,60.03,60.22,59.95,60.09,81578.0,47.9281,48.0798,47.8643,47.976,81578.0
2018-12-27 10:05:00,60.09,60.19,59.56,59.57,54693.0,47.976,48.0559,47.5529,47.5609,54693.0
2018-12-27 10:10:00,59.57,59.71,59.45,59.67,34752.0,47.5609,47.6726,47.4651,47.6407,34752.0
2018-12-27 10:15:00,59.66,59.88,59.6,59.73,114766.0,47.6327,47.8084,47.5848,47.6886,114766.0
2018-12-27 10:20:00,59.74,59.91,59.65,59.73,96222.0,47.6966,47.8323,47.6247,47.6886,96222.0
2018-12-27 10:25:00,59.75,59.93,59.72,59.72,32855.0,47.7046,47.8483,47.6806,47.6806,32855.0
2018-12-27 10:30:00,59.73,59.93,59.61,59.91,50996.0,47.6886,47.8483,47.5928,47.8323,50996.0
2018-12-27 10:35:00,59.91,60.14,59.88,60.03,31796.0,47.8323,48.016,47.8084,47.9281,31796.0
2018-12-27 10:40:00,60.04,60.29,59.9,60.26,38891.0,47.9361,48.1357,47.8243,48.1118,38891.0
2018-12-27 10:45:00,60.27,60.43,60.17,60.21,43020.0,48.1197,48.2475,48.0399,48.0718,43020.0
2018-12-27 10:50:00,60.19,60.2,59.89,59.98,62699.0,48.0559,48.0639,47.8164,47.8882,62699.0
2018-12-27 10:55:00,60.0,60.07,59.86,59.9,49661.0,47.9042,47.9601,47.7924,47.8243,49661.0
2018-12-27 11:00:00,59.89,59.93,59.56,59.71,57812.0,47.8164,47.8483,47.5529,47.6726,57812.0
2018-12-27 11:05:00,59.69,59.73,59.54,59.68,64424.0,47.6567,47.6886,47.5369,47.6487,64424.0
2018-12-27 11:10:00,59.68,59.95,59.68,59.85,31563.0,47.6487,47.8643,47.6487,47.7844,31563.0
2018-12-27 11:15:00,59.78,60.15,59.78,60.14,43519.0,47.7285,48.0239,47.7285,48.016,43519.0
2018-12-27 11:20:00,60.12,60.33,60.1,60.3,44153.0,48.0,48.1677,47.984,48.1437,44153.0
2018-12-27 11:25:00,60.28,60.51,60.25,60.38,74537.0,48.1277,48.3114,48.1038,48.2076,74537.0
2018-12-27 11:30:00,60.39,60.68,60.38,60.41,31692.0,48.2156,48.4471,48.2076,48.2315,31692.0
2018-12-27 11:35:00,60.43,60.63,60.34,60.61,43045.0,48.2475,48.4072,48.1756,48.3912,43045.0
2018-12-27 11:40:00,60.6,60.61,60.35,60.44,36202.0,48.3832,48.3912,48.1836,48.2555,36202.0
2018-12-27 11:45:00,60.43,60.48,60.24,60.34,25577.0,48.2475,48.2874,48.0958,48.1756,25577.0
2018-12-27 11:50:00,60.37,60.58,60.35,60.37,41512.0,48.1996,48.3673,48.1836,48.1996,41512.0
2018-12-27 11:55:00,60.39,60.6,60.25,60.52,26606.0,48.2156,48.3832,48.1038,48.3193,26606.0
2018-12-27 12:00:00,60.5,60.51,60.26,60.27,30094.0,48.3034,48.3114,48.1118,48.1197,30094.0
2018-12-27 12:05:00,60.26,60.45,60.25,60.41,33719.0,48.1118,48.2635,48.1038,48.2315,33719.0
2018-12-27 12:10:00,60.43,60.48,60.36,60.43,22130.0,48.2475,48.2874,48.1916,48.2475,22130.0
2018-12-27 12:15:00,60.42,60.57,60.42,60.5,42929.0,48.2395,48.3593,48.2395,48.3034,42929.0
2018-12-27 12:20:00,60.48,60.48,60.3,60.42,33894.0,48.2874,48.2874,48.1437,48.2395,33894.0
2018-12-27 12:25:00,60.4,60.44,60.0,60.09,47421.0,48.2235,48.2555,47.9042,47.976,47421.0
2018-12-27 12:30:00,60.12,60.23,60.04,60.17,35154.0,48.0,48.0878,47.9361,48.0399,35154.0
2018-12-27 12:35:00,60.2,60.33,60.08,60.25,33050.0,48.0639,48.1677,47.9681,48.1038,33050.0
2018-12-27 12:40:00,60.24,60.41,60.24,60.35,83658.0,48.0958,48.2315,48.0958,48.1836,83658.0
2018-12-27 12:45:00,60.34,60.57,60.34,60.49,54779.0,48.1756,48.3593,48.1756,48.2954,54779.0
2018-12-27 12:50:00,60.49,60.64,60.42,60.64,37700.0,48.2954,48.4152,48.2395,48.4152,37700.0
2018-12-27 12:55:00,60.64,60.64,60.49,60.55,36340.0,48.4152,48.4152,48.2954,48.3433,36340.0
2018-12-27 13:00:00,60.53,60.65,60.39,60.44,29498.0,48.3273,48.4231,48.2156,48.2555,29498.0
2018-12-27 13:05:00,60.48,60.58,60.46,60.54,30403.0,48.2874,48.3673,48.2714,48.3353,30403.0
2018-12-27 13:10:00,60.53,60.58,60.42,60.49,25389.0,48.3273,48.3673,48.2395,48.2954,25389.0
2018-12-27 13:15:00,60.52,60.57,60.4,60.43,19580.0,48.3193,48.3593,48.2235,48.2475,19580.0
2018-12-27 13:20:00,60.41,60.41,60.25,60.29,19826.0,48.2315,48.2315,48.1038,48.1357,19826.0
2018-12-27 13:25:00,60.29,60.42,60.13,60.16,32079.0,48.1357,48.2395,48.008,48.0319,32079.0
2018-12-27 13:30:00,60.15,60.35,60.1,60.3,37968.0,48.0239,48.1836,47.984,48.1437,37968.0
2018-12-27 13:35:00,60.31,60.36,60.22,60.22,51285.0,48.1517,48.1916,48.0798,48.0798,51285.0
2018-12-27 13:40:00,60.2,60.3,60.2,60.24,19336.0,48.0639,48.1437,48.0639,48.0958,19336.0
2018-12-27 13:45:00,60.23,60.27,60.04,60.09,44346.0,48.0878,48.1197,47.9361,47.976,44346.0
2018-12-27 13:50:00,60.1,60.13,60.01,60.03,50409.0,47.984,48.008,47.9122,47.9281,50409.0
2018-12-27 13:55:00,60.03,60.18,60.01,60.1,33423.0,47.9281,48.0479,47.9122,47.984,33423.0
2018-12-27 14:00:00,60.09,60.18,59.98,60.18,38074.0,47.976,48.0479,47.8882,48.0479,38074.0
2018-12-27 14:05:00,60.15,60.25,60.06,60.06,45197.0,48.0239,48.1038,47.9521,47.9521,45197.0
2018-12-27 14:10:00,60.06,60.09,59.95,60.04,42314.0,47.9521,47.976,47.8643,47.9361,42314.0
2018-12-27 14:15:00,60.02,60.05,59.93,59.97,48994.0,47.9201,47.9441,47.8483,47.8802,48994.0
2018-12-27 14:20:00,59.98,60.01,59.88,59.96,42133.0,47.8882,47.9122,47.8084,47.8722,42133.0
2018-12-27 14:25:00,59.97,60.15,59.88,60.14,50569.0,47.8802,48.0239,47.8084,48.016,50569.0
2018-12-27 14:30:00,60.12,60.18,60.03,60.12,67961.0,48.0,48.0479,47.9281,48.0,67961.0
2018-12-27 14:35:00,60.1,60.28,60.09,60.16,47568.0,47.984,48.1277,47.976,48.0319,47568.0
2018-12-27 14:40:00,60.17,60.65,60.17,60.62,45085.0,48.0399,48.4231,48.0399,48.3992,45085.0
2018-12-27 14:45:00,60.64,60.65,60.33,60.44,28090.0,48.4152,48.4231,48.1677,48.2555,28090.0
2018-12-27 14:50:00,60.43,60.76,60.34,60.61,42199.0,48.2475,48.511,48.1756,48.3912,42199.0
2018-12-27 14:55:00,60.61,60.69,60.51,60.68,28554.0,48.3912,48.4551,48.3114,48.4471,28554.0
2018-12-27 15:00:00,60.7,60.72,60.44,60.59,43657.0,48.4631,48.479,48.2555,48.3752,43657.0
2018-12-27 15:05:00,60.6,60.71,60.43,60.67,41229.0,48.3832,48.471,48.2475,48.4391,41229.0
2018-12-27 15:10:00,60.65,60.99,60.53,60.98,83862.0,48.4231,48.6946,48.3273,48.6866,83862.0
2018-12-27 15:15:00,60.98,61.01,60.69,60.77,44156.0,48.6866,48.7106,48.4551,48.5189,44156.0
2018-12-27 15:20:00,60.77,61.16,60.75,61.16,46432.0,48.5189,48.8303,48.503,48.8303,46432.0
2018-12-27 15:25:00,61.13,61.38,61.06,61.35,72620.0,48.8064,49.006,48.7505,48.982,72620.0
2018-12-27 15:30:00,61.35,61.44,61.08,61.35,59497.0,48.982,49.0539,48.7665,48.982,59497.0
2018-12-27 15:35:00,61.37,61.77,61.36,61.61,101449.0,48.998,49.3174,48.99,49.1896,101449.0
2018-12-27 15:40:00,61.62,62.17,61.62,61.97,122200.0,49.1976,49.6367,49.1976,49.477,122200.0
2018-12-27 15:45:00,62.0,62.02,61.67,61.85,110767.0,49.501,49.517,49.2375,49.3812,110767.0
2018-12-27 15:50:00,61.83,61.92,61.62,61.66,109902.0,49.3653,49.4371,49.1976,49.2295,109902.0
2018-12-27 15:55:00,61.64,62.24,61.64,62.23,380128.0,49.2136,49.6926,49.2136,49.6846,380128.0
2018-12-28 09:30:00,62.75,62.87,62.32,62.64,108511.0,50.0998,50.1956,49.7565,50.012,108511.0
2018-12-28 09:35:00,62.69,62.69,62.12,62.2,61896.0,50.0519,50.0519,49.5968,49.6607,61896.0
2018-12-28 09:40:00,62.18,62.48,62.16,62.23,27959.0,49.6447,49.8842,49.6287,49.6846,27959.0
2018-12-28 09:45:00,62.28,62.59,62.28,62.31,84313.0,49.7245,49.972,49.7245,49.7485,84313.0
2018-12-28 09:50:00,62.31,62.32,61.91,62.09,36892.0,49.7485,49.7565,49.4291,49.5728,36892.0
2018-12-28 09:55:00,62.07,62.28,61.9,62.28,26202.0,49.5569,49.7245,49.4211,49.7245,26202.0
2018-12-28 10:00:00,62.28,62.31,61.96,61.99,45830.0,49.7245,49.7485,49.469,49.493,45830.0
2018-12-28 10:05:00,62.0,62.17,62.0,62.11,24433.0,49.501,49.6367,49.501,49.5888,24433.0
2018-12-28 10:10:00,62.04,62.1,61.78,61.92,32130.0,49.5329,49.5808,49.3253,49.4371,32130.0
2018-12-28 10:15:00,61.92,61.97,61.75,61.86,35489.0,49.4371,49.477,49.3014,49.3892,35489.0
2018-12-28 10:20:00,61.83,61.94,61.5,61.55,50151.0,49.3653,49.4531,49.1018,49.1417,50151.0
2018-12-28 10:25:00,61.52,61.6,61.33,61.33,37893.0,49.1178,49.1816,48.9661,48.9661,37893.0
2018-12-28 10:30:00,61.33,61.54,61.27,61.37,32635.0,48.9661,49.1337,48.9182,48.998,32635.0
2018-12-28 10:35:00,61.33,61.34,61.15,61.32,30018.0,48.9661,48.974,48.8223,48.9581,30018.0
2018-12-28 10:40:00,61.33,61.53,61.27,61.4,32882.0,48.9661,49.1257,48.9182,49.0219,32882.0
2018-12-28 10:45:00,61.42,61.63,61.38,61.63,30950.0,49.0379,49.2056,49.006,49.2056,30950.0
2018-12-28 10:50:00,61.64,61.93,61.58,61.58,43051.0,49.2136,49.4451,49.1657,49.1657,43051.0
2018-12-28 10:55:00,61.6,61.63,61.46,61.56,20853.0,49.1816,49.2056,49.0698,49.1497,20853.0
2018-12-28 11:00:00,61.57,61.85,61.42,61.45,21823.0,49.1577,49.3812,49.0379,49.0619,21823.0
2018-12-28 11:05:00,61.43,61.67,61.39,61.66,22117.0,49.0459,49.2375,49.014,49.2295,22117.0
2018-12-28 11:10:00,61.66,61.9,61.66,61.81,69494.0,49.2295,49.4211,49.2295,49.3493,69494.0
2018-12-28 11:15:00,61.8,62.03,61.73,61.87,43481.0,49.3413,49.5249,49.2854,49.3972,43481.0
2018-12-28 11:20:00,61.85,61.93,61.72,61.78,40403.0,49.3812,49.4451,49.2774,49.3253,40403.0
2018-12-28 11:25:00,61.79,62.0,61.78,61.99,41448.0,49.3333,49.501,49.3253,49.493,41448.0
2018-12-28 11:30:00,61.97,62.12,61.86,62.11,35617.0,49.477,49.5968,49.3892,49.5888,35617.0
2018-12-28 11:35:00,62.12,62.36,62.04,62.3,40745.0,49.5968,49.7884,49.5329,49.7405,40745.0
2018-12-28 11:40:00,62.28,62.31,62.1,62.13,35009.0,49.7245,49.7485,49.5808,49.6048,35009.0
2018-12-28 11:45:00,62.15,62.18,61.98,62.07,42079.0,49.6207,49.6447,49.485,49.5569,42079.0
2018-12-28 11:50:00,62.1,62.28,62.02,62.11,50735.0,49.5808,49.7245,49.517,49.5888,50735.0
2018-12-28 11:55:00,62.11,62.17,62.0,62.04,39123.0,49.5888,49.6367,49.501,49.5329,39123.0
2018-12-28 12:00:00,62.02,62.05,61.82,61.93,26989.0,49.517,49.5409,49.3573,49.4451,26989.0
2018-12-28 12:05:00,61.93,62.15,61.87,62.11,36474.0,49.4451,49.6207,49.3972,49.5888,36474.0
2018-12-28 12:10:00,62.08,62.08,61.9,61.92,27782.0,49.5649,49.5649,49.4211,49.4371,27782.0
2018-12-28 12:15:00,61.91,61.92,61.66,61.7,39403.0,49.4291,49.4371,49.2295,49.2615,39403.0
2018-12-28 12:20:00,61.7,61.98,61.65,61.96,50277.0,49.2615,49.485,49.2215,49.469,50277.0
2018-12-28 12:25:00,61.96,62.04,61.87,61.99,41096.0,49.469,49.5329,49.3972,49.493,41096.0
2018-12-28 12:30:00,62.01,62.06,61.85,61.95,41874.0,49.509,49.5489,49.3812,49.4611,41874.0
2018-12-28 12:35:00,61.93,62.09,61.89,62.04,34411.0,49.4451,49.5728,49.4132,49.5329,34411.0
2018-12-28 12:40:00,62.04,62.16,61.97,62.05,37214.0,49.5329,49.6287,49.477,49.5409,37214.0
2018-12-28 12:45:00,62.04,62.05,61.91,61.96,25330.0,49.5329,49.5409,49.4291,49.469,25330.0
2018-12-28 12:50:00,61.96,62.11,61.9,62.08,26380.0,49.469,49.5888,49.4211,49.5649,26380.0
2018-12-28 12:55:00,62.08,62.1,61.78,61.8,32864.0,49.5649,49.5808,49.3253,49.3413,32864.0
2018-12-28 13:00:00,61.81,61.88,61.76,61.78,25382.0,49.3493,49.4052,49.3094,49.3253,25382.0
2018-12-28 13:05:00,61.77,61.81,61.68,61.8,26191.0,49.3174,49.3493,49.2455,49.3413,26191.0
2018-12-28 13:10:00,61.81,61.88,61.79,61.81,31067.0,49.3493,49.4052,49.3333,49.3493,31067.0
2018-12-28 13:15:00,61.8,61.85,61.69,61.7,32736.0,49.3413,49.3812,49.2535,49.2615,32736.0
2018-12-28 13:20:00,61.7,61.7,61.5,61.5,44990.0,49.2615,49.2615,49.1018,49.1018,44990.0
2018-12-28 13:25:00,61.51,61.58,61.47,61.57,25707.0,49.1098,49.1657,49.0778,49.1577,25707.0
2018-12-28 13:30:00,61.58,61.64,61.5,61.62,34017.0,49.1657,49.2136,49.1018,49.1976,34017.0
2018-12-28 13:35:00,61.61,61.71,61.56,61.71,26833.0,49.1896,49.2694,49.1497,49.2694,26833.0
2018-12-28 13:40:00,61.72,61.81,61.67,61.68,17996.0,49.2774,49.3493,49.2375,49.2455,17996.0
2018-12-28 13:45:00,61.7,62.01,61.7,61.97,27779.0,49.2615,49.509,49.2615,49.477,27779.0
2018-12-28 13:50:00,61.99,62.11,61.9,61.94,43473.0,49.493,49.5888,49.4211,49.4531,43473.0
2018-12-28 13:55:00,61.93,62.03,61.87,62.0,42808.0,49.4451,49.5249,49.3972,49.501,42808.0
2018-12-28 14:00:00,62.02,62.21,62.0,62.18,56421.0,49.517,49.6686,49.501,49.6447,56421.0
2018-12-28 14:05:00,62.18,62.37,62.18,62.37,66059.0,49.6447,49.7964,49.6447,49.7964,66059.0
2018-12-28 14:10:00,62.36,62.47,62.3,62.42,34929.0,49.7884,49.8762,49.7405,49.8363,34929.0
2018-12-28 14:15:00,62.43,62.56,62.36,62.36,39359.0,49.8443,49.9481,49.7884,49.7884,39359.0
2018-12-28 14:20:00,62.37,62.45,62.25,62.33,43088.0,49.7964,49.8603,49.7006,49.7645,43088.0
2018-12-28 14:25:00,62.31,62.37,62.23,62.26,27985.0,49.7485,49.7964,49.6846,49.7086,27985.0
2018-12-28 14:30:00,62.27,62.33,62.25,62.33,30403.0,49.7166,49.7645,49.7006,49.7645,30403.0
2018-12-28 14:35:00,62.33,62.51,62.32,62.51,29540.0,49.7645,49.9082,49.7565,49.9082,29540.0
2018-12-28 14:40:00,62.51,62.6,62.44,62.53,35301.0,49.9082,49.98,49.8523,49.9241,35301.0
2018-12-28 14:45:00,62.52,62.66,62.47,62.64,34323.0,49.9162,50.0279,49.8762,50.012,34323.0
2018-12-28 14:50:00,62.64,62.71,62.57,62.65,41157.0,50.012,50.0679,49.9561,50.0199,41157.0
2018-12-28 14:55:00,62.64,62.65,62.49,62.55,64235.0,50.012,50.0199,49.8922,49.9401,64235.0
2018-12-28 15:00:00,62.54,62.59,62.39,62.42,63344.0,49.9321,49.972,49.8124,49.8363,63344.0
2018-12-28 15:05:00,62.42,62.42,62.03,62.12,56119.0,49.8363,49.8363,49.5249,49.5968,56119.0
2018-12-28 15:10:00,62.09,62.22,61.89,62.22,54780.0,49.5728,49.6766,49.4132,49.6766,54780.0
2018-12-28 15:15:00,62.2,62.21,61.88,61.9,42512.0,49.6607,49.6686,49.4052,49.4211,42512.0
2018-12-28 15:20:00,61.88,61.88,61.75,61.84,37304.0,49.4052,49.4052,49.3014,49.3732,37304.0
2018-12-28 15:25:00,61.86,61.89,61.44,61.57,69627.0,49.3892,49.4132,49.0539,49.1577,69627.0
2018-12-28 15:30:00,61.56,61.67,61.41,61.62,100928.0,49.1497,49.2375,49.0299,49.1976,100928.0
2018-12-28 15:35:00,61.62,61.81,61.52,61.54,80535.0,49.1976,49.3493,49.1178,49.1337,80535.0
2018-12-28 15:40:00,61.53,61.71,61.43,61.43,66298.0,49.1257,49.2694,49.0459,49.0459,66298.0
2018-12-28 15:45:00,61.43,61.58,61.38,61.57,129394.0,49.0459,49.1657,49.006,49.1577,129394.0
2018-12-28 15:50:00,61.56,61.58,61.39,61.41,88706.0,49.1497,49.1657,49.014,49.0299,88706.0
2018-12-28 15:55:00,61.4,61.74,61.39,61.66,294247.0,49.0219,49.2934,49.014,49.2295,294247.0
2018-12-31 09:30:00,62.13,62.56,62.05,62.48,129991.0,49.6048,49.9481,49.5409,49.8842,129991.0
2018-12-31 09:35:00,62.48,62.65,62.43,62.51,45505.0,49.8842,50.0199,49.8443,49.9082,45505.0
2018-12-31 09:40:00,62.51,62.71,62.44,62.65,25876.0,49.9082,50.0679,49.8523,50.0199,25876.0
2018-12-31 09:45:00,62.67,62.73,62.38,62.38,39276.0,50.0359,50.0838,49.8044,49.8044,39276.0
2018-12-31 09:50:00,62.39,62.62,62.3,62.54,65914.0,49.8124,49.996,49.7405,49.9321,65914.0
2018-12-31 09:55:00,62.57,62.7,62.53,62.57,50618.0,49.9561,50.0599,49.9241,49.9561,50618.0
2018-12-31 10:00:00,62.57,62.65,62.37,62.42,60799.0,49.9561,50.0199,49.7964,49.8363,60799.0
2018-12-31 10:05:00,62.39,62.51,62.25,62.31,45957.0,49.8124,49.9082,49.7006,49.7485,45957.0
2018-12-31 10:10:00,62.31,62.37,62.14,62.14,44016.0,49.7485,49.7964,49.6128,49.6128,44016.0
2018-12-31 10:15:00,62.14,62.18,62.0,62.02,42069.0,49.6128,49.6447,49.501,49.517,42069.0
2018-12-31 10:20:00,62.01,62.08,61.88,61.95,43879.0,49.509,49.5649,49.4052,49.4611,43879.0
2018-12-31 10:25:00,61.98,62.15,61.88,62.07,40518.0,49.485,49.6207,49.4052,49.5569,40518.0
2018-12-31 10:30:00,62.02,62.06,61.81,62.06,45917.0,49.517,49.5489,49.3493,49.5489,45917.0
2018-12-31 10:35:00,62.06,62.1,61.96,61.97,73411.0,49.5489,49.5808,49.469,49.477,73411.0
2018-12-31 10:40:00,61.98,62.1,61.94,62.09,49686.0,49.485,49.5808,49.4531,49.5728,49686.0
2018-12-31 10:45:00,62.09,62.18,62.05,62.05,32029.0,49.5728,49.6447,49.5409,49.5409,32029.0
2018-12-31 10:50:00,62.04,62.06,61.87,61.88,33494.0,49.5329,49.5489,49.3972,49.4052,33494.0
2018-12-31 10:55:00,61.86,62.01,61.84,61.98,73839.0,49.3892,49.509,49.3732,49.485,73839.0
2018-12-31 11:00:00,62.0,62.16,61.92,62.11,43412.0,49.501,49.6287,49.4371,49.5888,43412.0
2018-12-31 11:05:00,62.13,62.15,62.01,62.03,26601.0,49.6048,49.6207,49.509,49.5249,26601.0
2018-12-31 11:10:00,62.02,62.02,61.91,61.95,23848.0,49.517,49.517,49.4291,49.4611,23848.0
2018-12-31 11:15:00,61.94,61.98,61.82,61.9,33622.0,49.4531,49.485,49.3573,49.4211,33622.0
2018-12-31 11:20:00,61.89,61.91,61.81,61.83,39384.0,49.4132,49.4291,49.3493,49.3653,39384.0
2018-12-31 11:25:00,61.84,62.26,61.81,62.21,41676.0,49.3732,49.7086,49.3493,49.6686,41676.0
2018-12-31 11:30:00,62.2,62.21,61.97,62.01,44503.0,49.6607,49.6686,49.477,49.509,44503.0
2018-12-31 11:35:00,62.03,62.3,61.96,62.23,41881.0,49.5249,49.7405,49.469,49.6846,41881.0
2018-12-31 11:40:00,62.26,62.29,62.05,62.07,30180.0,49.7086,49.7325,49.5409,49.5569,30180.0
2018-12-31 11:45:00,62.07,62.33,62.07,62.33,26339.0,49.5569,49.7645,49.5569,49.7645,26339.0
2018-12-31 11:50:00,62.33,62.38,62.24,62.3,29545.0,49.7645,49.8044,49.6926,49.7405,29545.0
2018-12-31 11:55:00,62.3,62.45,62.28,62.45,24283.0,49.7405,49.8603,49.7245,49.8603,24283.0
2018-12-31 12:00:00,62.45,62.45,62.28,62.28,23468.0,49.8603,49.8603,49.7245,49.7245,23468.0
2018-12-31 12:05:00,62.28,62.32,62.2,62.29,44914.0,49.7245,49.7565,49.6607,49.7325,44914.0
2018-12-31 12:10:00,62.28,62.49,62.21,62.44,48632.0,49.7245,49.8922,49.6686,49.8523,48632.0
2018-12-31 12:15:00,62.42,62.42,62.25,62.26,24868.0,49.8363,49.8363,49.7006,49.7086,24868.0
2018-12-31 12:20:00,62.26,62.35,62.22,62.23,34273.0,49.7086,49.7804,49.6766,49.6846,34273.0
2018-12-31 12:25:00,62.22,62.25,62.13,62.17,29479.0,49.6766,49.7006,49.6048,49.6367,29479.0
2018-12-31 12:30:00,62.18,62.28,62.12,62.13,36529.0,49.6447,49.7245,49.5968,49.6048,36529.0
2018-12-31 12:35:00,62.13,62.21,62.07,62.18,32462.0,49.6048,49.6686,49.5569,49.6447,32462.0
2018-12-31 12:40:00,62.19,62.28,62.11,62.28,19905.0,49.6527,49.7245,49.5888,49.7245,19905.0
2018-12-31 12:45:00,62.28,62.28,62.16,62.16,20869.0,49.7245,49.7245,49.6287,49.6287,20869.0
2018-12-31 12:50:00,62.16,62.19,62.07,62.11,26349.0,49.6287,49.6527,49.5569,49.5888,26349.0
2018-12-31 12:55:00,62.11,62.13,62.03,62.1,36083.0,49.5888,49.6048,49.5249,49.5808,36083.0
2018-12-31 13:00:00,62.1,62.22,62.1,62.18,36361.0,49.5808,49.6766,49.5808,49.6447,36361.0
2018-12-31 13:05:00,62.17,62.23,62.08,62.14,36915.0,49.6367,49.6846,49.5649,49.6128,36915.0
2018-12-31 13:10:00,62.12,62.22,62.06,62.12,28522.0,49.5968,49.6766,49.5489,49.5968,28522.0
2018-12-31 13:15:00,62.13,62.19,62.09,62.1,20131.0,49.6048,49.6527,49.5728,49.5808,20131.0
2018-12-31 13:20:00,62.11,62.15,62.08,62.15,19204.0,49.5888,49.6207,49.5649,49.6207,19204.0
2018-12-31 13:25:00,62.16,62.3,62.14,62.27,19618.0,49.6287,49.7405,49.6128,49.7166,19618.0
2018-12-31 13:30:00,62.25,62.26,62.11,62.13,27976.0,49.7006,49.7086,49.5888,49.6048,27976.0
2018-12-31 13:35:00,62.13,62.15,62.04,62.05,32860.0,49.6048,49.6207,49.5329,49.5409,32860.0
2018-12-31 13:40:00,62.04,62.04,61.88,61.88,64439.0,49.5329,49.5329,49.4052,49.4052,64439.0
2018-12-31 13:45:00,61.88,61.89,61.69,61.82,46365.0,49.4052,49.4132,49.2535,49.3573,46365.0
2018-12-31 13:50:00,61.81,61.84,61.72,61.77,23706.0,49.3493,49.3732,49.2774,49.3174,23706.0
2018-12-31 13:55:00,61.78,61.87,61.72,61.78,20836.0,49.3253,49.3972,49.2774,49.3253,20836.0
2018-12-31 14:00:00,61.79,61.84,61.68,61.81,34527.0,49.3333,49.3732,49.2455,49.3493,34527.0
2018-12-31 14:05:00,61.82,61.95,61.81,61.9,31007.0,49.3573,49.4611,49.3493,49.4211,31007.0
2018-12-31 14:10:00,61.88,61.95,61.84,61.95,28868.0,49.4052,49.4611,49.3732,49.4611,28868.0
2018-12-31 14:15:00,61.95,62.1,61.9,62.04,37842.0,49.4611,49.5808,49.4211,49.5329,37842.0
2018-12-31 14:20:00,62.05,62.05,61.75,61.89,46540.0,49.5409,49.5409,49.3014,49.4132,46540.0
2018-12-31 14:25:00,61.89,62.02,61.74,61.92,66450.0,49.4132,49.517,49.2934,49.4371,66450.0
2018-12-31 14:30:00,61.92,61.96,61.79,61.84,39459.0,49.4371,49.469,49.3333,49.3732,39459.0
2018-12-31 14:35:00,61.84,61.91,61.76,61.88,32037.0,49.3732,49.4291,49.3094,49.4052,32037.0
2018-12-31 14:40:00,61.89,62.02,61.86,62.02,43289.0,49.4132,49.517,49.3892,49.517,43289.0
2018-12-31 14:45:00,62.01,62.18,61.95,62.17,28788.0,49.509,49.6447,49.4611,49.6367,28788.0
2018-12-31 14:50:00,62.17,62.33,62.16,62.21,40930.0,49.6367,49.7645,49.6287,49.6686,40930.0
2018-12-31 14:55:00,62.2,62.33,62.14,62.16,34434.0,49.6607,49.7645,49.6128,49.6287,34434.0
2018-12-31 15:00:00,62.15,62.33,62.12,62.16,93149.0,49.6207,49.7645,49.5968,49.6287,93149.0
2018-12-31 15:05:00,62.18,62.26,62.14,62.18,50888.0,49.6447,49.7086,49.6128,49.6447,50888.0
2018-12-31 15:10:00,62.17,62.25,62.12,62.16,56529.0,49.6367,49.7006,49.5968,49.6287,56529.0
2018-12-31 15:15:00,62.16,62.23,62.09,62.23,54546.0,49.6287,49.6846,49.5728,49.6846,54546.0
2018-12-31 15:20:00,62.23,62.27,62.05,62.09,40852.0,49.6846,49.7166,49.5409,49.5728,40852.0
2018-12-31 15:25:00,62.09,62.3,62.09,62.22,60544.0,49.5728,49.7405,49.5728,49.6766,60544.0
2018-12-31 15:30:00,62.21,62.39,62.21,62.35,55027.0,49.6686,49.8124,49.6686,49.7804,55027.0
2018-12-31 15:35:00,62.35,62.36,62.21,62.24,92819.0,49.7804,49.7884,49.6686,49.6926,92819.0
2018-12-31 15:40:00,62.24,62.4,62.21,62.38,87001.0,49.6926,49.8203,49.6686,49.8044,87001.0
2018-12-31 15:45:00,62.39,62.47,62.1,62.14,114888.0,49.8124,49.8762,49.5808,49.6128,114888.0
2018-12-31 15:50:00,62.14,62.14,61.85,61.87,136778.0,49.6128,49.6128,49.3812,49.3972,136778.0
2018-12-31 15:55:00,61.88,62.36,61.78,62.36,418575.0,49.4052,49.7884,49.3253,49.7884,418575.0
2019-01-02 09:30:00,60.69,61.05,60.45,60.71,117186.0,48.4551,48.7425,48.2635,48.471,117186.0
2019-01-02 09:35:00,60.68,61.02,60.61,60.79,56789.0,48.4471,48.7186,48.3912,48.5349,56789.0
2019-01-02 09:40:00,60.78,61.34,60.75,61.34,42940.0,48.5269,48.974,48.503,48.974,42940.0
2019-01-02 09:45:00,61.31,61.41,61.03,61.27,34070.0,48.9501,49.0299,48.7265,48.9182,34070.0
2019-01-02 09:50:00,61.28,61.31,61.01,61.1,55985.0,48.9261,48.9501,48.7106,48.7824,55985.0
2019-01-02 09:55:00,61.1,61.28,61.01,61.22,59630.0,48.7824,48.9261,48.7106,48.8782,59630.0
2019-01-02 10:00:00,61.24,61.47,61.12,61.47,56818.0,48.8942,49.0778,48.7984,49.0778,56818.0
2019-01-02 10:05:00,61.46,61.79,61.46,61.76,81136.0,49.0698,49.3333,49.0698,49.3094,81136.0
2019-01-02 10:10:00,61.77,62.27,61.77,62.17,119655.0,49.3174,49.7166,49.3174,49.6367,119655.0
2019-01-02 10:15:00,62.19,62.31,62.17,62.18,66481.0,49.6527,49.7485,49.6367,49.6447,66481.0
2019-01-02 10:20:00,62.17,62.32,62.1,62.23,64336.0,49.6367,49.7565,49.5808,49.6846,64336.0
2019-01-02 10:25:00,62.23,62.56,62.18,62.35,86248.0,49.6846,49.9481,49.6447,49.7804,86248.0
2019-01-02 10:30:00,62.38,62.41,62.21,62.29,48153.0,49.8044,49.8283,49.6686,49.7325,48153.0
2019-01-02 10:35:00,62.33,62.52,62.24,62.47,74404.0,49.7645,49.9162,49.6926,49.8762,74404.0
2019-01-02 10:40:00,62.49,62.79,62.48,62.74,90378.0,49.8922,50.1317,49.8842,50.0918,90378.0
2019-01-02 10:45:00,62.74,62.95,62.73,62.88,77700.0,50.0918,50.2595,50.0838,50.2036,77700.0
2019-01-02 10:50:00,62.84,63.02,62.75,62.99,93181.0,50.1716,50.3154,50.0998,50.2914,93181.0
2019-01-02 10:55:00,63.0,63.03,62.92,62.92,40884.0,50.2994,50.3233,50.2355,50.2355,40884.0
2019-01-02 11:00:00,62.92,62.98,62.79,62.97,50845.0,50.2355,50.2834,50.1317,50.2754,50845.0
2019-01-02 11:05:00,62.99,63.13,62.98,63.11,37505.0,50.2914,50.4032,50.2834,50.3872,37505.0
2019-01-02 11:10:00,63.11,63.45,63.09,63.44,24048.0,50.3872,50.6587,50.3712,50.6507,24048.0
2019-01-02 11:15:00,63.46,63.64,63.32,63.62,60351.0,50.6667,50.8104,50.5549,50.7944,60351.0
2019-01-02 11:20:00,63.61,63.74,63.51,63.69,43810.0,50.7864,50.8902,50.7066,50.8503,43810.0
2019-01-02 11:25:00,63.69,63.78,63.39,63.41,68315.0,50.8503,50.9221,50.6108,50.6267,68315.0
2019-01-02 11:30:00,63.42,63.51,63.33,63.43,47324.0,50.6347,50.7066,50.5629,50.6427,47324.0
2019-01-02 11:35:00,63.44,63.46,63.19,63.19,30030.0,50.6507,50.6667,50.4511,50.4511,30030.0
2019-01-02 11:40:00,63.21,63.44,63.19,63.4,48749.0,50.4671,50.6507,50.4511,50.6187,48749.0
2019-01-02 11:45:00,63.41,63.58,63.36,63.55,27149.0,50.6267,50.7625,50.5868,50.7385,27149.0
2019-01-02 11:50:00,63.53,63.57,63.34,63.51,30258.0,50.7225,50.7545,50.5708,50.7066,30258.0
2019-01-02 11:55:00,63.51,63.61,63.47,63.51,21356.0,50.7066,50.7864,50.6746,50.7066,21356.0
2019-01-02 12:00:00,63.53,63.56,63.44,63.47,27684.0,50.7225,50.7465,50.6507,50.6746,27684.0
2019-01-02 12:05:00,63.47,63.69,63.47,63.69,51450.0,50.6746,50.8503,50.6746,50.8503,51450.0
2019-01-02 12:10:00,63.67,63.7,63.58,63.64,32013.0,50.8343,50.8583,50.7625,50.8104,32013.0
2019-01-02 12:15:00,63.65,63.65,63.44,63.45,37800.0,50.8184,50.8184,50.6507,50.6587,37800.0
2019-01-02 12:20:00,63.46,63.51,63.38,63.48,33668.0,50.6667,50.7066,50.6028,50.6826,33668.0
2019-01-02 12:25:00,63.51,63.61,63.48,63.59,35849.0,50.7066,50.7864,50.6826,50.7704,35849.0
2019-01-02 12:30:00,63.58,63.62,63.37,63.44,44654.0,50.7625,50.7944,50.5948,50.6507,44654.0
2019-01-02 12:35:00,63.44,63.64,63.37,63.61,34273.0,50.6507,50.8104,50.5948,50.7864,34273.0
2019-01-02 12:40:00,63.61,63.64,63.53,63.63,23747.0,50.7864,50.8104,50.7225,50.8024,23747.0
2019-01-02 12:45:00,63.63,63.75,63.59,63.59,25729.0,50.8024,50.8982,50.7704,50.7704,25729.0
2019-01-02 12:50:00,63.59,63.62,63.54,63.56,22660.0,50.7704,50.7944,50.7305,50.7465,22660.0
2019-01-02 12:55:00,63.55,63.7,63.5,63.63,92156.0,50.7385,50.8583,50.6986,50.8024,92156.0
2019-01-02 13:00:00,63.65,63.75,63.64,63.72,33739.0,50.8184,50.8982,50.8104,50.8742,33739.0
2019-01-02 13:05:00,63.72,63.85,63.7,63.8,20274.0,50.8742,50.978,50.8583,50.9381,20274.0
2019-01-02 13:10:00,63.8,63.8,63.66,63.68,18484.0,50.9381,50.9381,50.8263,50.8423,18484.0
2019-01-02 13:15:00,63.71,63.71,63.53,63.66,26069.0,50.8663,50.8663,50.7225,50.8263,26069.0
2019-01-02 13:20:00,63.64,63.65,63.56,63.59,14276.0,50.8104,50.8184,50.7465,50.7704,14276.0
2019-01-02 13:25:00,63.6,63.61,63.48,63.48,21212.0,50.7784,50.7864,50.6826,50.6826,21212.0
2019-01-02 13:30:00,63.49,63.55,63.39,63.53,26800.0,50.6906,50.7385,50.6108,50.7225,26800.0
2019-01-02 13:35:00,63.52,63.53,63.35,63.4,85160.0,50.7146,50.7225,50.5788,50.6187,85160.0
2019-01-02 13:40:00,63.38,63.46,63.37,63.41,33667.0,50.6028,50.6667,50.5948,50.6267,33667.0
2019-01-02 13:45:00,63.42,63.61,63.4,63.55,24284.0,50.6347,50.7864,50.6187,50.7385,24284.0
2019-01-02 13:50:00,63.54,63.55,63.34,63.34,18065.0,50.7305,50.7385,50.5708,50.5708,18065.0
2019-01-02 13:55:00,63.35,63.47,63.28,63.47,33409.0,50.5788,50.6746,50.5229,50.6746,33409.0
2019-01-02 14:00:00,63.45,63.45,63.17,63.3,25109.0,50.6587,50.6587,50.4351,50.5389,25109.0
2019-01-02 14:05:00,63.3,63.31,63.08,63.18,38925.0,50.5389,50.5469,50.3633,50.4431,38925.0
2019-01-02 14:10:00,63.18,63.19,63.02,63.1,25850.0,50.4431,50.4511,50.3154,50.3792,25850.0
2019-01-02 14:15:00,63.12,63.3,63.09,63.22,23653.0,50.3952,50.5389,50.3712,50.475,23653.0
2019-01-02 14:20:00,63.21,63.34,63.14,63.28,23692.0,50.4671,50.5708,50.4112,50.5229,23692.0
2019-01-02 14:25:00,63.27,63.35,63.18,63.21,31259.0,50.515,50.5788,50.4431,50.4671,31259.0
2019-01-02 14:30:00,63.23,63.34,63.19,63.24,33797.0,50.483,50.5708,50.4511,50.491,33797.0
2019-01-02 14:35:00,63.24,63.27,63.21,63.24,22166.0,50.491,50.515,50.4671,50.491,22166.0
2019-01-02 14:40:00,63.25,63.25,63.05,63.2,26900.0,50.499,50.499,50.3393,50.4591,26900.0
2019-01-02 14:45:00,63.22,63.31,63.2,63.31,27618.0,50.475,50.5469,50.4591,50.5469,27618.0
2019-01-02 14:50:00,63.3,63.32,63.18,63.18,24307.0,50.5389,50.5549,50.4431,50.4431,24307.0
2019-01-02 14:55:00,63.18,63.25,63.12,63.14,26546.0,50.4431,50.499,50.3952,50.4112,26546.0
2019-01-02 15:00:00,63.14,63.26,63.05,63.13,30795.0,50.4112,50.507,50.3393,50.4032,30795.0
2019-01-02 15:05:00,63.12,63.16,62.99,63.04,30036.0,50.3952,50.4271,50.2914,50.3313,30036.0
2019-01-02 15:10:00,63.05,63.13,62.92,63.11,25556.0,50.3393,50.4032,50.2355,50.3872,25556.0
2019-01-02 15:15:00,63.11,63.11,62.84,62.93,63702.0,50.3872,50.3872,50.1716,50.2435,63702.0
2019-01-02 15:20:00,62.93,63.09,62.9,63.02,151951.0,50.2435,50.3712,50.2195,50.3154,151951.0
2019-01-02 15:25:00,63.02,63.14,62.98,63.02,95947.0,50.3154,50.4112,50.2834,50.3154,95947.0
2019-01-02 15:30:00,63.02,63.02,62.77,62.78,51942.0,50.3154,50.3154,50.1158,50.1237,51942.0
2019-01-02 15:35:00,62.8,63.02,62.77,62.87,49614.0,50.1397,50.3154,50.1158,50.1956,49614.0
2019-01-02 15:40:00,62.85,63.01,62.82,62.83,85881.0,50.1796,50.3074,50.1557,50.1637,85881.0
2019-01-02 15:45:00,62.82,62.95,62.8,62.84,101294.0,50.1557,50.2595,50.1397,50.1716,101294.0
2019-01-02 15:50:00,62.84,63.06,62.83,62.97,89582.0,50.1716,50.3473,50.1637,50.2754,89582.0
2019-01-02 15:55:00,62.97,63.46,62.95,63.37,357519.0,50.2754,50.6667,50.2595,50.5948,357519.0
2019-01-03 09:30:00,63.54,63.71,62.85,62.89,167305.0,50.7305,50.8663,50.1796,50.2116,167305.0
2019-01-03 09:35:00,62.86,63.03,62.63,62.91,89572.0,50.1876,50.3233,50.004,50.2275,89572.0
2019-01-03 09:40:00,62.91,63.44,62.87,63.38,43211.0,50.2275,50.6507,50.1956,50.6028,43211.0
2019-01-03 09:45:00,63.39,63.39,62.78,62.84,31593.0,50.6108,50.6108,50.1237,50.1716,31593.0
2019-01-03 09:50:00,62.81,62.98,62.68,62.98,27721.0,50.1477,50.2834,50.0439,50.2834,27721.0
2019-01-03 09:55:00,62.98,63.11,62.81,62.91,32743.0,50.2834,50.3872,50.1477,50.2275,32743.0
2019-01-03 10:00:00,62.88,62.9,62.42,62.44,45280.0,50.2036,50.2195,49.8363,49.8523,45280.0
2019-01-03 10:05:00,62.47,62.51,62.2,62.2,34904.0,49.8762,49.9082,49.6607,49.6607,34904.0
2019-01-03 10:10:00,62.18,62.35,62.09,62.12,46575.0,49.6447,49.7804,49.5728,49.5968,46575.0
2019-01-03 10:15:00,62.11,62.49,62.07,62.49,58744.0,49.5888,49.8922,49.5569,49.8922,58744.0
2019-01-03 10:20:00,62.46,62.53,62.28,62.43,30268.0,49.8683,49.9241,49.7245,49.8443,30268.0
2019-01-03 10:25:00,62.4,62.41,62.29,62.29,37022.0,49.8203,49.8283,49.7325,49.7325,37022.0
2019-01-03 10:30:00,62.28,62.31,61.98,62.04,47665.0,49.7245,49.7485,49.485,49.5329,47665.0
2019-01-03 10:35:00,62.01,62.01,61.67,61.76,69839.0,49.509,49.509,49.2375,49.3094,69839.0
2019-01-03 10:40:00,61.76,61.93,61.66,61.72,36443.0,49.3094,49.4451,49.2295,49.2774,36443.0
2019-01-03 10:45:00,61.71,62.0,61.69,61.87,32199.0,49.2694,49.501,49.2535,49.3972,32199.0
2019-01-03 10:50:00,61.85,62.09,61.79,61.91,25666.0,49.3812,49.5728,49.3333,49.4291,25666.0
2019-01-03 10:55:00,61.91,62.14,61.89,62.11,47839.0,49.4291,49.6128,49.4132,49.5888,47839.0
2019-01-03 11:00:00,62.1,62.29,62.1,62.22,32398.0,49.5808,49.7325,49.5808,49.6766,32398.0
2019-01-03 11:05:00,62.22,62.26,62.09,62.16,31665.0,49.6766,49.7086,49.5728,49.6287,31665.0
2019-01-03 11:10:00,62.16,62.58,62.16,62.49,40416.0,49.6287,49.9641,49.6287,49.8922,40416.0
2019-01-03 11:15:00,62.5,62.55,62.44,62.48,36853.0,49.9002,49.9401,49.8523,49.8842,36853.0
2019-01-03 11:20:00,62.47,62.79,62.44,62.69,35253.0,49.8762,50.1317,49.8523,50.0519,35253.0
2019-01-03 11:25:00,62.7,62.71,62.49,62.49,40732.0,50.0599,50.0679,49.8922,49.8922,40732.0
2019-01-03 11:30:00,62.51,62.65,62.37,62.45,35249.0,49.9082,50.0199,49.7964,49.8603,35249.0
2019-01-03 11:35:00,62.46,62.92,62.46,62.88,29467.0,49.8683,50.2355,49.8683,50.2036,29467.0
2019-01-03 11:40:00,62.89,63.14,62.84,63.06,38905.0,50.2116,50.4112,50.1716,50.3473,38905.0
2019-01-03 11:45:00,63.05,63.18,62.95,63.06,32809.0,50.3393,50.4431,50.2595,50.3473,32809.0
2019-01-03 11:50:00,63.05,63.17,62.9,62.98,25845.0,50.3393,50.4351,50.2195,50.2834,25845.0
2019-01-03 11:55:00,62.97,63.02,62.8,62.88,27979.0,50.2754,50.3154,50.1397,50.2036,27979.0
2019-01-03 12:00:00,62.87,63.06,62.84,63.04,43921.0,50.1956,50.3473,50.1716,50.3313,43921.0
2019-01-03 12:05:00,63.04,63.04,62.92,62.94,27216.0,50.3313,50.3313,50.2355,50.2515,27216.0
2019-01-03 12:10:00,62.94,63.26,62.94,63.26,44075.0,50.2515,50.507,50.2515,50.507,44075.0
2019-01-03 12:15:00,63.26,63.3,63.01,63.03,35246.0,50.507,50.5389,50.3074,50.3233,35246.0
2019-01-03 12:20:00,63.04,63.21,62.99,63.17,19685.0,50.3313,50.4671,50.2914,50.4351,19685.0
2019-01-03 12:25:00,63.15,63.18,62.94,63.03,21739.0,50.4191,50.4431,50.2515,50.3233,21739.0
2019-01-03 12:30:00,63.05,63.17,62.97,63.1,29940.0,50.3393,50.4351,50.2754,50.3792,29940.0
2019-01-03 12:35:00,63.11,63.11,62.71,62.79,21045.0,50.3872,50.3872,50.0679,50.1317,21045.0
2019-01-03 12:40:00,62.79,62.86,62.65,62.75,37474.0,50.1317,50.1876,50.0199,50.0998,37474.0
2019-01-03 12:45:00,62.75,62.91,62.74,62.88,23210.0,50.0998,50.2275,50.0918,50.2036,23210.0
2019-01-03 12:50:00,62.87,63.05,62.83,63.05,16960.0,50.1956,50.3393,50.1637,50.3393,16960.0
2019-01-03 12:55:00,63.06,63.08,62.89,62.91,31840.0,50.3473,50.3633,50.2116,50.2275,31840.0
2019-01-03 13:00:00,62.91,62.94,62.72,62.8,32427.0,50.2275,50.2515,50.0758,50.1397,32427.0
2019-01-03 13:05:00,62.8,62.83,62.66,62.68,37731.0,50.1397,50.1637,50.0279,50.0439,37731.0
2019-01-03 13:10:00,62.66,62.83,62.59,62.8,25683.0,50.0279,50.1637,49.972,50.1397,25683.0
2019-01-03 13:15:00,62.79,62.79,62.31,62.49,53239.0,50.1317,50.1317,49.7485,49.8922,53239.0
2019-01-03 13:20:00,62.47,62.69,62.47,62.66,15920.0,49.8762,50.0519,49.8762,50.0279,15920.0
2019-01-03 13:25:00,62.66,62.75,62.54,62.64,21077.0,50.0279,50.0998,49.9321,50.012,21077.0
2019-01-03 13:30:00,62.63,62.72,62.56,62.62,24582.0,50.004,50.0758,49.9481,49.996,24582.0
2019-01-03 13:35:00,62.6,62.76,62.54,62.76,25104.0,49.98,50.1078,49.9321,50.1078,25104.0
2019-01-03 13:40:00,62.76,62.88,62.7,62.84,26079.0,50.1078,50.2036,50.0599,50.1716,26079.0
2019-01-03 13:45:00,62.85,62.85,62.61,62.61,19989.0,50.1796,50.1796,49.988,49.988,19989.0
2019-01-03 13:50:00,62.64,62.66,62.47,62.51,26300.0,50.012,50.0279,49.8762,49.9082,26300.0
2019-01-03 13:55:00,62.5,62.52,62.43,62.52,21598.0,49.9002,49.9162,49.8443,49.9162,21598.0
2019-01-03 14:00:00,62.51,62.53,62.39,62.42,34497.0,49.9082,49.9241,49.8124,49.8363,34497.0
2019-01-03 14:05:00,62.41,62.64,62.4,62.6,29071.0,49.8283,50.012,49.8203,49.98,29071.0
2019-01-03 14:10:00,62.6,62.65,62.52,62.53,31981.0,49.98,50.0199,49.9162,49.9241,31981.0
2019-01-03 14:15:00,62.52,62.68,62.44,62.67,39657.0,49.9162,50.0439,49.8523,50.0359,39657.0
2019-01-03 14:20:00,62.65,62.79,62.61,62.73,35152.0,50.0199,50.1317,49.988,50.0838,35152.0
2019-01-03 14:25:00,62.72,62.91,62.65,62.9,38793.0,50.0758,50.2275,50.0199,50.2195,38793.0
2019-01-03 14:30:00,62.93,63.05,62.79,62.84,59553.0,50.2435,50.3393,50.1317,50.1716,59553.0
2019-01-03 14:35:00,62.85,62.89,62.68,62.81,31733.0,50.1796,50.2116,50.0439,50.1477,31733.0
2019-01-03 14:40:00,62.83,62.85,62.63,62.65,20800.0,50.1637,50.1796,50.004,50.0199,20800.0
2019-01-03 14:45:00,62.62,62.69,62.54,62.58,23291.0,49.996,50.0519,49.9321,49.9641,23291.0
2019-01-03 14:50:00,62.57,62.65,62.48,62.52,28590.0,49.9561,50.0199,49.8842,49.9162,28590.0
2019-01-03 14:55:00,62.52,62.56,62.34,62.51,37466.0,49.9162,49.9481,49.7724,49.9082,37466.0
2019-01-03 15:00:00,62.52,62.64,62.46,62.48,44783.0,49.9162,50.012,49.8683,49.8842,44783.0
2019-01-03 15:05:00,62.48,62.55,62.44,62.51,42572.0,49.8842,49.9401,49.8523,49.9082,42572.0
2019-01-03 15:10:00,62.5,62.58,62.34,62.35,49154.0,49.9002,49.9641,49.7724,49.7804,49154.0
2019-01-03 15:15:00,62.36,62.5,62.27,62.44,52753.0,49.7884,49.9002,49.7166,49.8523,52753.0
2019-01-03 15:20:00,62.44,62.47,62.33,62.34,44904.0,49.8523,49.8762,49.7645,49.7724,44904.0
2019-01-03 15:25:00,62.34,62.47,62.3,62.39,51734.0,49.7724,49.8762,49.7405,49.8124,51734.0
2019-01-03 15:30:00,62.39,62.57,62.34,62.4,51226.0,49.8124,49.9561,49.7724,49.8203,51226.0
2019-01-03 15:35:00,62.41,62.47,62.18,62.2,87276.0,49.8283,49.8762,49.6447,49.6607,87276.0
2019-01-03 15:40:00,62.21,62.36,62.14,62.22,94304.0,49.6686,49.7884,49.6128,49.6766,94304.0
2019-01-03 15:45:00,62.21,62.32,62.19,62.2,110889.0,49.6686,49.7565,49.6527,49.6607,110889.0
2019-01-03 15:50:00,62.2,62.36,62.15,62.32,127603.0,49.6607,49.7884,49.6207,49.7565,127603.0
2019-01-03 15:55:00,62.33,62.37,62.08,62.19,300590.0,49.7645,49.7964,49.5649,49.6527,300590.0
2019-01-04 09:30:00,63.08,63.46,62.66,63.05,184461.0,50.3633,50.6667,50.0279,50.3393,184461.0
2019-01-04 09:35:00,63.03,63.45,63.03,63.44,105856.0,50.3233,50.6587,50.3233,50.6507,105856.0
2019-01-04 09:40:00,63.43,63.88,63.43,63.83,107256.0,50.6427,51.002,50.6427,50.9621,107256.0
2019-01-04 09:45:00,63.84,63.85,63.52,63.69,85919.0,50.97,50.978,50.7146,50.8503,85919.0
2019-01-04 09:50:00,63.69,63.84,63.58,63.61,68720.0,50.8503,50.97,50.7625,50.7864,68720.0
2019-01-04 09:55:00,63.61,63.75,63.47,63.5,50268.0,50.7864,50.8982,50.6746,50.6986,50268.0
2019-01-04 10:00:00,63.53,63.76,63.53,63.64,73916.0,50.7225,50.9062,50.7225,50.8104,73916.0
2019-01-04 10:05:00,63.63,63.66,63.39,63.41,59576.0,50.8024,50.8263,50.6108,50.6267,59576.0
2019-01-04 10:10:00,63.41,63.42,63.25,63.26,46276.0,50.6267,50.6347,50.499,50.507,46276.0
2019-01-04 10:15:00,63.24,63.26,63.12,63.17,45911.0,50.491,50.507,50.3952,50.4351,45911.0
2019-01-04 10:20:00,63.15,63.45,62.9,63.39,185173.0,50.4191,50.6587,50.2195,50.6108,185173.0
2019-01-04 10:25:00,63.41,63.84,63.37,63.83,129016.0,50.6267,50.97,50.5948,50.9621,129016.0
2019-01-04 10:30:00,63.82,63.89,63.45,63.46,75814.0,50.9541,51.01,50.6587,50.6667,75814.0
2019-01-04 10:35:00,63.49,63.62,63.46,63.48,51496.0,50.6906,50.7944,50.6667,50.6826,51496.0
2019-01-04 10:40:00,63.51,63.55,63.12,63.17,51428.0,50.7066,50.7385,50.3952,50.4351,51428.0
2019-01-04 10:45:00,63.16,63.37,63.14,63.34,123614.0,50.4271,50.5948,50.4112,50.5708,123614.0
2019-01-04 10:50:00,63.34,63.52,63.29,63.36,50662.0,50.5708,50.7146,50.5309,50.5868,50662.0
2019-01-04 10:55:00,63.37,63.61,63.35,63.59,45270.0,50.5948,50.7864,50.5788,50.7704,45270.0
2019-01-04 11:00:00,63.58,63.77,63.15,63.76,78151.0,50.7625,50.9142,50.4191,50.9062,78151.0
2019-01-04 11:05:00,63.77,63.81,63.5,63.5,57705.0,50.9142,50.9461,50.6986,50.6986,57705.0
2019-01-04 11:10:00,63.5,63.63,63.28,63.28,40715.0,50.6986,50.8024,50.5229,50.5229,40715.0
2019-01-04 11:15:00,63.3,63.3,63.06,63.06,106341.0,50.5389,50.5389,50.3473,50.3473,106341.0
2019-01-04 11:20:00,63.08,63.17,62.85,62.85,60550.0,50.3633,50.4351,50.1796,50.1796,60550.0
2019-01-04 11:25:00,62.87,62.9,62.75,62.85,56170.0,50.1956,50.2195,50.0998,50.1796,56170.0
2019-01-04 11:30:00,62.87,62.95,62.77,62.93,81234.0,50.1956,50.2595,50.1158,50.2435,81234.0
2019-01-04 11:35:00,62.93,63.03,62.72,62.72,74730.0,50.2435,50.3233,50.0758,50.0758,74730.0
2019-01-04 11:40:00,62.72,63.01,62.69,62.91,50819.0,50.0758,50.3074,50.0519,50.2275,50819.0
2019-01-04 11:45:00,62.94,62.94,62.67,62.78,58709.0,50.2515,50.2515,50.0359,50.1237,58709.0
2019-01-04 11:50:00,62.77,63.13,62.76,63.07,44461.0,50.1158,50.4032,50.1078,50.3553,44461.0
2019-01-04 11:55:00,63.08,63.18,63.0,63.14,42368.0,50.3633,50.4431,50.2994,50.4112,42368.0
2019-01-04 12:00:00,63.13,63.22,62.95,63.04,45875.0,50.4032,50.475,50.2595,50.3313,45875.0
2019-01-04 12:05:00,63.06,63.17,63.02,63.15,42952.0,50.3473,50.4351,50.3154,50.4191,42952.0
2019-01-04 12:10:00,63.14,63.27,63.08,63.24,40295.0,50.4112,50.515,50.3633,50.491,40295.0
2019-01-04 12:15:00,63.25,63.41,63.23,63.41,66856.0,50.499,50.6267,50.483,50.6267,66856.0
2019-01-04 12:20:00,63.41,63.44,63.25,63.25,36465.0,50.6267,50.6507,50.499,50.499,36465.0
2019-01-04 12:25:00,63.26,63.44,63.25,63.4,30456.0,50.507,50.6507,50.499,50.6187,30456.0
2019-01-04 12:30:00,63.41,63.45,63.3,63.38,40058.0,50.6267,50.6587,50.5389,50.6028,40058.0
2019-01-04 12:35:00,63.38,63.43,63.32,63.41,31728.0,50.6028,50.6427,50.5549,50.6267,31728.0
2019-01-04 12:40:00,63.42,63.52,63.42,63.49,39520.0,50.6347,50.7146,50.6347,50.6906,39520.0
2019-01-04 12:45:00,63.48,63.51,63.39,63.51,35155.0,50.6826,50.7066,50.6108,50.7066,35155.0
2019-01-04 12:50:00,63.5,63.5,63.39,63.45,23631.0,50.6986,50.6986,50.6108,50.6587,23631.0
2019-01-04 12:55:00,63.45,63.48,63.36,63.39,35460.0,50.6587,50.6826,50.5868,50.6108,35460.0
2019-01-04 13:00:00,63.39,63.53,63.39,63.49,41511.0,50.6108,50.7225,50.6108,50.6906,41511.0
2019-01-04 13:05:00,63.47,63.54,63.45,63.49,54094.0,50.6746,50.7305,50.6587,50.6906,54094.0
2019-01-04 13:10:00,63.5,63.56,63.4,63.41,35557.0,50.6986,50.7465,50.6187,50.6267,35557.0
2019-01-04 13:15:00,63.42,63.57,63.4,63.52,151142.0,50.6347,50.7545,50.6187,50.7146,151142.0
2019-01-04 13:20:00,63.52,63.55,63.41,63.41,38131.0,50.7146,50.7385,50.6267,50.6267,38131.0
2019-01-04 13:25:00,63.41,63.46,63.37,63.43,65283.0,50.6267,50.6667,50.5948,50.6427,65283.0
2019-01-04 13:30:00,63.45,63.48,63.28,63.33,53154.0,50.6587,50.6826,50.5229,50.5629,53154.0
2019-01-04 13:35:00,63.32,63.32,63.12,63.13,52017.0,50.5549,50.5549,50.3952,50.4032,52017.0
2019-01-04 13:40:00,63.14,63.18,63.08,63.16,49242.0,50.4112,50.4431,50.3633,50.4271,49242.0
2019-01-04 13:45:00,63.18,63.2,63.05,63.16,61848.0,50.4431,50.4591,50.3393,50.4271,61848.0
2019-01-04 13:50:00,63.16,63.19,63.05,63.16,42172.0,50.4271,50.4511,50.3393,50.4271,42172.0
2019-01-04 13:55:00,63.17,63.25,63.08,63.24,56033.0,50.4351,50.499,50.3633,50.491,56033.0
2019-01-04 14:00:00,63.25,63.25,63.06,63.19,42721.0,50.499,50.499,50.3473,50.4511,42721.0
2019-01-04 14:05:00,63.2,63.27,63.04,63.13,32396.0,50.4591,50.515,50.3313,50.4032,32396.0
2019-01-04 14:10:00,63.14,63.25,63.14,63.21,38781.0,50.4112,50.499,50.4112,50.4671,38781.0
2019-01-04 14:15:00,63.2,63.34,63.15,63.29,41837.0,50.4591,50.5708,50.4191,50.5309,41837.0
2019-01-04 14:20:00,63.3,63.4,63.24,63.39,71073.0,50.5389,50.6187,50.491,50.6108,71073.0
2019-01-04 14:25:00,63.4,63.45,63.3,63.38,53540.0,50.6187,50.6587,50.5389,50.6028,53540.0
2019-01-04 14:30:00,63.39,63.54,63.38,63.52,47015.0,50.6108,50.7305,50.6028,50.7146,47015.0
2019-01-04 14:35:00,63.52,63.56,63.45,63.53,42150.0,50.7146,50.7465,50.6587,50.7225,42150.0
2019-01-04 14:40:00,63.53,63.56,63.41,63.51,70056.0,50.7225,50.7465,50.6267,50.7066,70056.0
2019-01-04 14:45:00,63.5,63.52,63.26,63.41,51452.0,50.6986,50.7146,50.507,50.6267,51452.0
2019-01-04 14:50:00,63.41,63.49,63.35,63.42,50420.0,50.6267,50.6906,50.5788,50.6347,50420.0
2019-01-04 14:55:00,63.41,63.44,63.33,63.36,55062.0,50.6267,50.6507,50.5629,50.5868,55062.0
2019-01-04 15:00:00,63.36,63.55,63.36,63.55,48850.0,50.5868,50.7385,50.5868,50.7385,48850.0
2019-01-04 15:05:00,63.55,63.62,63.52,63.52,52226.0,50.7385,50.7944,50.7146,50.7146,52226.0
2019-01-04 15:10:00,63.51,63.66,63.47,63.63,77429.0,50.7066,50.8263,50.6746,50.8024,77429.0
2019-01-04 15:15:00,63.63,63.75,63.58,63.66,69382.0,50.8024,50.8982,50.7625,50.8263,69382.0
2019-01-04 15:20:00,63.65,63.69,63.47,63.49,57108.0,50.8184,50.8503,50.6746,50.6906,57108.0
2019-01-04 15:25:00,63.47,63.62,63.39,63.6,64630.0,50.6746,50.7944,50.6108,50.7784,64630.0
2019-01-04 15:30:00,63.6,63.73,63.55,63.7,103204.0,50.7784,50.8822,50.7385,50.8583,103204.0
2019-01-04 15:35:00,63.7,63.73,63.57,63.58,80476.0,50.8583,50.8822,50.7545,50.7625,80476.0
2019-01-04 15:40:00,63.58,63.7,63.57,63.63,106286.0,50.7625,50.8583,50.7545,50.8024,106286.0
2019-01-04 15:45:00,63.62,63.85,63.58,63.73,132606.0,50.7944,50.978,50.7625,50.8822,132606.0
2019-01-04 15:50:00,63.74,63.8,63.67,63.73,130633.0,50.8902,50.9381,50.8343,50.8822,130633.0
2019-01-04 15:55:00,63.73,63.91,63.69,63.74,327580.0,50.8822,51.0259,50.8503,50.8902,327580.0
2019-01-07 09:30:00,63.91,64.0,62.91,62.99,123028.0,51.0259,51.0978,50.2275,50.2914,123028.0
2019-01-07 09:35:00,62.98,63.01,62.69,62.91,79061.0,50.2834,50.3074,50.0519,50.2275,79061.0
2019-01-07 09:40:00,62.94,63.23,62.94,63.19,61404.0,50.2515,50.483,50.2515,50.4511,61404.0
2019-01-07 09:45:00,63.17,63.22,62.97,62.97,82429.0,50.4351,50.475,50.2754,50.2754,82429.0
2019-01-07 09:50:00,62.97,62.98,62.76,62.92,56578.0,50.2754,50.2834,50.1078,50.2355,56578.0
2019-01-07 09:55:00,62.93,63.06,62.81,62.98,73849.0,50.2435,50.3473,50.1477,50.2834,73849.0
2019-01-07 10:00:00,62.99,63.44,62.89,63.42,71307.0,50.2914,50.6507,50.2116,50.6347,71307.0
2019-01-07 10:05:00,63.42,63.61,63.24,63.59,51809.0,50.6347,50.7864,50.491,50.7704,51809.0
2019-01-07 10:10:00,63.59,63.62,63.33,63.37,48591.0,50.7704,50.7944,50.5629,50.5948,48591.0
2019-01-07 10:15:00,63.39,63.51,63.31,63.37,48132.0,50.6108,50.7066,50.5469,50.5948,48132.0
2019-01-07 10:20:00,63.36,63.53,63.22,63.45,52620.0,50.5868,50.7225,50.475,50.6587,52620.0
2019-01-07 10:25:00,63.44,63.67,63.39,63.55,120623.0,50.6507,50.8343,50.6108,50.7385,120623.0
2019-01-07 10:30:00,63.54,63.7,63.5,63.68,40045.0,50.7305,50.8583,50.6986,50.8423,40045.0
2019-01-07 10:35:00,63.67,63.71,63.42,63.43,37808.0,50.8343,50.8663,50.6347,50.6427,37808.0
2019-01-07 10:40:00,63.42,63.77,63.39,63.64,75466.0,50.6347,50.9142,50.6108,50.8104,75466.0
2019-01-07 10:45:00,63.63,63.9,63.61,63.88,46441.0,50.8024,51.018,50.7864,51.002,46441.0
2019-01-07 10:50:00,63.89,63.96,63.79,63.89,38243.0,51.01,51.0659,50.9301,51.01,38243.0
2019-01-07 10:55:00,63.87,64.06,63.8,64.03,54476.0,50.994,51.1457,50.9381,51.1217,54476.0
2019-01-07 11:00:00,64.01,64.06,63.89,64.02,47001.0,51.1058,51.1457,51.01,51.1138,47001.0
2019-01-07 11:05:00,64.02,64.06,63.85,63.85,53795.0,51.1138,51.1457,50.978,50.978,53795.0
2019-01-07 11:10:00,63.84,63.86,63.71,63.78,70345.0,50.97,50.986,50.8663,50.9221,70345.0
2019-01-07 11:15:00,63.78,63.82,63.65,63.74,55054.0,50.9221,50.9541,50.8184,50.8902,55054.0
2019-01-07 11:20:00,63.74,63.85,63.64,63.75,39073.0,50.8902,50.978,50.8104,50.8982,39073.0
2019-01-07 11:25:00,63.75,63.75,63.51,63.57,82227.0,50.8982,50.8982,50.7066,50.7545,82227.0
2019-01-07 11:30:00,63.59,63.61,63.39,63.45,171121.0,50.7704,50.7864,50.6108,50.6587,171121.0
2019-01-07 11:35:00,63.45,63.75,63.43,63.71,59057.0,50.6587,50.8982,50.6427,50.8663,59057.0
2019-01-07 11:40:00,63.71,63.89,63.67,63.88,72186.0,50.8663,51.01,50.8343,51.002,72186.0
2019-01-07 11:45:00,63.88,63.88,63.7,63.82,34607.0,51.002,51.002,50.8583,50.9541,34607.0
2019-01-07 11:50:00,63.83,63.93,63.78,63.83,34867.0,50.9621,51.0419,50.9221,50.9621,34867.0
2019-01-07 11:55:00,63.82,63.98,63.8,63.98,28009.0,50.9541,51.0818,50.9381,51.0818,28009.0
2019-01-07 12:00:00,63.98,63.99,63.84,63.91,60629.0,51.0818,51.0898,50.97,51.0259,60629.0
2019-01-07 12:05:00,63.92,64.05,63.91,64.02,52286.0,51.0339,51.1377,51.0259,51.1138,52286.0
2019-01-07 12:10:00,64.03,64.08,63.96,64.08,39282.0,51.1217,51.1617,51.0659,51.1617,39282.0
2019-01-07 12:15:00,64.07,64.15,63.93,63.99,41445.0,51.1537,51.2176,51.0419,51.0898,41445.0
2019-01-07 12:20:00,64.0,64.0,63.83,63.89,29645.0,51.0978,51.0978,50.9621,51.01,29645.0
2019-01-07 12:25:00,63.89,63.92,63.8,63.88,37746.0,51.01,51.0339,50.9381,51.002,37746.0
2019-01-07 12:30:00,63.89,64.03,63.87,64.0,78532.0,51.01,51.1217,50.994,51.0978,78532.0
2019-01-07 12:35:00,64.0,64.07,63.89,63.92,55572.0,51.0978,51.1537,51.01,51.0339,55572.0
2019-01-07 12:40:00,63.92,64.05,63.9,64.0,40591.0,51.0339,51.1377,51.018,51.0978,40591.0
2019-01-07 12:45:00,64.01,64.06,63.95,63.99,21778.0,51.1058,51.1457,51.0579,51.0898,21778.0
2019-01-07 12:50:00,63.98,64.08,63.98,64.08,43715.0,51.0818,51.1617,51.0818,51.1617,43715.0
2019-01-07 12:55:00,64.07,64.25,64.07,64.22,55875.0,51.1537,51.2974,51.1537,51.2734,55875.0
2019-01-07 13:00:00,64.2,64.27,64.05,64.05,56774.0,51.2575,51.3134,51.1377,51.1377,56774.0
2019-01-07 13:05:00,64.07,64.08,63.88,63.92,40390.0,51.1537,51.1617,51.002,51.0339,40390.0
2019-01-07 13:10:00,63.93,64.08,63.92,64.05,73968.0,51.0419,51.1617,51.0339,51.1377,73968.0
2019-01-07 13:15:00,64.06,64.15,64.01,64.09,30221.0,51.1457,51.2176,51.1058,51.1696,30221.0
2019-01-07 13:20:00,64.09,64.15,63.98,63.98,25260.0,51.1696,51.2176,51.0818,51.0818,25260.0
2019-01-07 13:25:00,63.99,64.05,63.92,63.93,24049.0,51.0898,51.1377,51.0339,51.0419,24049.0
2019-01-07 13:30:00,63.93,63.95,63.86,63.94,47688.0,51.0419,51.0579,50.986,51.0499,47688.0
2019-01-07 13:35:00,63.93,63.95,63.84,63.86,36760.0,51.0419,51.0579,50.97,50.986,36760.0
2019-01-07 13:40:00,63.85,63.85,63.75,63.79,35062.0,50.978,50.978,50.8982,50.9301,35062.0
2019-01-07 13:45:00,63.79,63.79,63.6,63.67,54286.0,50.9301,50.9301,50.7784,50.8343,54286.0
2019-01-07 13:50:00,63.66,63.68,63.55,63.58,29923.0,50.8263,50.8423,50.7385,50.7625,29923.0
2019-01-07 13:55:00,63.58,63.6,63.51,63.55,26599.0,50.7625,50.7784,50.7066,50.7385,26599.0
2019-01-07 14:00:00,63.54,63.63,63.52,63.63,49261.0,50.7305,50.8024,50.7146,50.8024,49261.0
2019-01-07 14:05:00,63.62,63.67,63.53,63.57,96676.0,50.7944,50.8343,50.7225,50.7545,96676.0
2019-01-07 14:10:00,63.57,63.6,63.46,63.47,55812.0,50.7545,50.7784,50.6667,50.6746,55812.0
2019-01-07 14:15:00,63.48,63.5,63.33,63.44,76565.0,50.6826,50.6986,50.5629,50.6507,76565.0
2019-01-07 14:20:00,63.44,63.55,63.41,63.45,66051.0,50.6507,50.7385,50.6267,50.6587,66051.0
2019-01-07 14:25:00,63.46,63.52,63.4,63.42,40832.0,50.6667,50.7146,50.6187,50.6347,40832.0
2019-01-07 14:30:00,63.41,63.51,63.36,63.47,51098.0,50.6267,50.7066,50.5868,50.6746,51098.0
2019-01-07 14:35:00,63.47,63.5,63.35,63.37,51792.0,50.6746,50.6986,50.5788,50.5948,51792.0
2019-01-07 14:40:00,63.36,63.38,63.28,63.31,44554.0,50.5868,50.6028,50.5229,50.5469,44554.0
2019-01-07 14:45:00,63.31,63.35,63.24,63.34,94399.0,50.5469,50.5788,50.491,50.5708,94399.0
2019-01-07 14:50:00,63.34,63.34,63.23,63.3,85103.0,50.5708,50.5708,50.483,50.5389,85103.0
2019-01-07 14:55:00,63.31,63.36,63.15,63.36,77570.0,50.5469,50.5868,50.4191,50.5868,77570.0
2019-01-07 15:00:00,63.36,63.56,63.35,63.51,79707.0,50.5868,50.7465,50.5788,50.7066,79707.0
2019-01-07 15:05:00,63.51,63.54,63.48,63.49,60801.0,50.7066,50.7305,50.6826,50.6906,60801.0
2019-01-07 15:10:00,63.49,63.59,63.44,63.56,79933.0,50.6906,50.7704,50.6507,50.7465,79933.0
2019-01-07 15:15:00,63.57,63.64,63.52,63.55,56019.0,50.7545,50.8104,50.7146,50.7385,56019.0
2019-01-07 15:20:00,63.55,63.58,63.48,63.55,42287.0,50.7385,50.7625,50.6826,50.7385,42287.0
2019-01-07 15:25:00,63.55,63.58,63.45,63.47,62661.0,50.7385,50.7625,50.6587,50.6746,62661.0
2019-01-07 15:30:00,63.47,63.5,63.31,63.34,116361.0,50.6746,50.6986,50.5469,50.5708,116361.0
2019-01-07 15:35:00,63.34,63.51,63.31,63.42,72265.0,50.5708,50.7066,50.5469,50.6347,72265.0
2019-01-07 15:40:00,63.41,63.42,63.26,63.28,94050.0,50.6267,50.6347,50.507,50.5229,94050.0
2019-01-07 15:45:00,63.28,63.52,63.28,63.48,122849.0,50.5229,50.7146,50.5229,50.6826,122849.0
2019-01-07 15:50:00,63.48,63.61,63.43,63.54,142324.0,50.6826,50.7864,50.6427,50.7305,142324.0
2019-01-07 15:55:00,63.54,63.59,63.44,63.49,270002.0,50.7305,50.7704,50.6507,50.6906,270002.0
2019-01-08 09:30:00,64.21,64.58,64.08,64.18,139514.0,51.2655,51.5609,51.1617,51.2415,139514.0
2019-01-08 09:35:00,64.2,64.41,64.05,64.08,66486.0,51.2575,51.4251,51.1377,51.1617,66486.0
2019-01-08 09:40:00,64.1,64.28,63.95,64.22,97298.0,51.1776,51.3213,51.0579,51.2734,97298.0
2019-01-08 09:45:00,64.19,64.36,64.03,64.2,56444.0,51.2495,51.3852,51.1217,51.2575,56444.0
2019-01-08 09:50:00,64.18,64.27,64.08,64.11,63871.0,51.2415,51.3134,51.1617,51.1856,63871.0
2019-01-08 09:55:00,64.11,64.23,64.1,64.14,43551.0,51.1856,51.2814,51.1776,51.2096,43551.0
2019-01-08 10:00:00,64.14,64.34,64.12,64.34,41759.0,51.2096,51.3692,51.1936,51.3692,41759.0
2019-01-08 10:05:00,64.33,64.46,64.29,64.32,69262.0,51.3613,51.4651,51.3293,51.3533,69262.0
2019-01-08 10:10:00,64.32,64.34,63.96,63.98,48187.0,51.3533,51.3692,51.0659,51.0818,48187.0
2019-01-08 10:15:00,64.0,64.12,63.97,64.03,81744.0,51.0978,51.1936,51.0738,51.1217,81744.0
2019-01-08 10:20:00,64.06,64.24,64.05,64.2,129410.0,51.1457,51.2894,51.1377,51.2575,129410.0
2019-01-08 10:25:00,64.19,64.39,64.18,64.23,47354.0,51.2495,51.4092,51.2415,51.2814,47354.0
2019-01-08 10:30:00,64.22,64.34,64.05,64.06,97531.0,51.2734,51.3692,51.1377,51.1457,97531.0
2019-01-08 10:35:00,64.06,64.17,64.02,64.11,101369.0,51.1457,51.2335,51.1138,51.1856,101369.0
2019-01-08 10:40:00,64.1,64.1,63.73,63.73,105164.0,51.1776,51.1776,50.8822,50.8822,105164.0
2019-01-08 10:45:00,63.71,63.81,63.61,63.64,70869.0,50.8663,50.9461,50.7864,50.8104,70869.0
2019-01-08 10:50:00,63.65,63.68,63.51,63.55,51472.0,50.8184,50.8423,50.7066,50.7385,51472.0
2019-01-08 10:55:00,63.56,63.76,63.46,63.69,43939.0,50.7465,50.9062,50.6667,50.8503,43939.0
2019-01-08 11:00:00,63.69,63.82,63.53,63.82,44319.0,50.8503,50.9541,50.7225,50.9541,44319.0
2019-01-08 11:05:00,63.82,63.88,63.71,63.82,42401.0,50.9541,51.002,50.8663,50.9541,42401.0
2019-01-08 11:10:00,63.81,63.93,63.76,63.83,52216.0,50.9461,51.0419,50.9062,50.9621,52216.0
2019-01-08 11:15:00,63.82,64.09,63.79,64.06,75785.0,50.9541,51.1696,50.9301,51.1457,75785.0
2019-01-08 11:20:00,64.07,64.09,63.94,64.04,34322.0,51.1537,51.1696,51.0499,51.1297,34322.0
2019-01-08 11:25:00,64.03,64.15,64.01,64.02,40013.0,51.1217,51.2176,51.1058,51.1138,40013.0
2019-01-08 11:30:00,64.01,64.02,63.86,63.88,47894.0,51.1058,51.1138,50.986,51.002,47894.0
2019-01-08 11:35:00,63.87,63.89,63.76,63.8,36206.0,50.994,51.01,50.9062,50.9381,36206.0
2019-01-08 11:40:00,63.79,63.88,63.74,63.8,31822.0,50.9301,51.002,50.8902,50.9381,31822.0
2019-01-08 11:45:00,63.8,64.11,63.8,64.09,69723.0,50.9381,51.1856,50.9381,51.1696,69723.0
2019-01-08 11:50:00,64.11,64.15,63.99,64.15,88502.0,51.1856,51.2176,51.0898,51.2176,88502.0
2019-01-08 11:55:00,64.18,64.44,64.18,64.44,43846.0,51.2415,51.4491,51.2415,51.4491,43846.0
2019-01-08 12:00:00,64.43,64.56,64.41,64.55,47071.0,51.4411,51.5449,51.4251,51.5369,47071.0
2019-01-08 12:05:00,64.56,64.56,64.4,64.44,35478.0,51.5449,51.5449,51.4172,51.4491,35478.0
2019-01-08 12:10:00,64.45,64.48,64.34,64.45,54007.0,51.4571,51.481,51.3692,51.4571,54007.0
2019-01-08 12:15:00,64.45,64.45,64.3,64.31,51194.0,51.4571,51.4571,51.3373,51.3453,51194.0
2019-01-08 12:20:00,64.32,64.41,64.31,64.4,27349.0,51.3533,51.4251,51.3453,51.4172,27349.0
2019-01-08 12:25:00,64.4,64.42,64.23,64.25,31999.0,51.4172,51.4331,51.2814,51.2974,31999.0
2019-01-08 12:30:00,64.25,64.37,64.25,64.25,25540.0,51.2974,51.3932,51.2974,51.2974,25540.0
2019-01-08 12:35:00,64.24,64.24,64.05,64.06,52194.0,51.2894,51.2894,51.1377,51.1457,52194.0
2019-01-08 12:40:00,64.06,64.07,63.95,63.97,63554.0,51.1457,51.1537,51.0579,51.0738,63554.0
2019-01-08 12:45:00,63.97,63.99,63.74,63.76,37328.0,51.0738,51.0898,50.8902,50.9062,37328.0
2019-01-08 12:50:00,63.73,63.84,63.71,63.79,30974.0,50.8822,50.97,50.8663,50.9301,30974.0
2019-01-08 12:55:00,63.8,63.81,63.72,63.73,34343.0,50.9381,50.9461,50.8742,50.8822,34343.0
2019-01-08 13:00:00,63.75,63.84,63.69,63.73,40182.0,50.8982,50.97,50.8503,50.8822,40182.0
2019-01-08 13:05:00,63.73,63.74,63.61,63.66,29482.0,50.8822,50.8902,50.7864,50.8263,29482.0
2019-01-08 13:10:00,63.67,63.78,63.56,63.74,33788.0,50.8343,50.9221,50.7465,50.8902,33788.0
2019-01-08 13:15:00,63.74,63.81,63.73,63.77,26899.0,50.8902,50.9461,50.8822,50.9142,26899.0
2019-01-08 13:20:00,63.77,63.9,63.77,63.86,19745.0,50.9142,51.018,50.9142,50.986,19745.0
2019-01-08 13:25:00,63.86,64.0,63.81,63.99,52996.0,50.986,51.0978,50.9461,51.0898,52996.0
2019-01-08 13:30:00,64.0,64.18,63.99,64.14,33772.0,51.0978,51.2415,51.0898,51.2096,33772.0
2019-01-08 13:35:00,64.14,64.19,64.04,64.06,31417.0,51.2096,51.2495,51.1297,51.1457,31417.0
2019-01-08 13:40:00,64.07,64.1,64.02,64.04,30533.0,51.1537,51.1776,51.1138,51.1297,30533.0
2019-01-08 13:45:00,64.03,64.08,63.93,64.07,23366.0,51.1217,51.1617,51.0419,51.1537,23366.0
2019-01-08 13:50:00,64.08,64.34,64.06,64.29,60533.0,51.1617,51.3692,51.1457,51.3293,60533.0
2019-01-08 13:55:00,64.3,64.31,64.16,64.16,31979.0,51.3373,51.3453,51.2255,51.2255,31979.0
2019-01-08 14:00:00,64.16,64.25,64.11,64.18,34912.0,51.2255,51.2974,51.1856,51.2415,34912.0
2019-01-08 14:05:00,64.19,64.21,64.01,64.04,33875.0,51.2495,51.2655,51.1058,51.1297,33875.0
2019-01-08 14:10:00,64.05,64.15,64.04,64.12,23531.0,51.1377,51.2176,51.1297,51.1936,23531.0
2019-01-08 14:15:00,64.12,64.17,64.05,64.06,37724.0,51.1936,51.2335,51.1377,51.1457,37724.0
2019-01-08 14:20:00,64.05,64.09,63.96,64.09,35639.0,51.1377,51.1696,51.0659,51.1696,35639.0
2019-01-08 14:25:00,64.08,64.15,64.05,64.12,28450.0,51.1617,51.2176,51.1377,51.1936,28450.0
2019-01-08 14:30:00,64.11,64.16,64.08,64.15,30321.0,51.1856,51.2255,51.1617,51.2176,30321.0
2019-01-08 14:35:00,64.14,64.16,64.09,64.15,27409.0,51.2096,51.2255,51.1696,51.2176,27409.0
2019-01-08 14:40:00,64.15,64.21,64.1,64.11,34863.0,51.2176,51.2655,51.1776,51.1856,34863.0
2019-01-08 14:45:00,64.12,64.19,64.01,64.14,37383.0,51.1936,51.2495,51.1058,51.2096,37383.0
2019-01-08 14:50:00,64.15,64.15,64.04,64.1,32021.0,51.2176,51.2176,51.1297,51.1776,32021.0
2019-01-08 14:55:00,64.1,64.11,63.98,64.05,39315.0,51.1776,51.1856,51.0818,51.1377,39315.0
2019-01-08 15:00:00,64.05,64.11,64.01,64.08,37322.0,51.1377,51.1856,51.1058,51.1617,37322.0
2019-01-08 15:05:00,64.09,64.1,63.93,64.05,35810.0,51.1696,51.1776,51.0419,51.1377,35810.0
2019-01-08 15:10:00,64.05,64.17,64.04,64.17,44491.0,51.1377,51.2335,51.1297,51.2335,44491.0
2019-01-08 15:15:00,64.16,64.29,64.12,64.29,38705.0,51.2255,51.3293,51.1936,51.3293,38705.0
2019-01-08 15:20:00,64.29,64.38,64.22,64.35,54053.0,51.3293,51.4012,51.2734,51.3772,54053.0
2019-01-08 15:25:00,64.34,64.39,64.28,64.39,50619.0,51.3692,51.4092,51.3213,51.4092,50619.0
2019-01-08 15:30:00,64.39,64.45,64.34,64.42,65760.0,51.4092,51.4571,51.3692,51.4331,65760.0
2019-01-08 15:35:00,64.42,64.46,64.38,64.44,67837.0,51.4331,51.4651,51.4012,51.4491,67837.0
2019-01-08 15:40:00,64.43,64.44,64.28,64.38,69325.0,51.4411,51.4491,51.3213,51.4012,69325.0
2019-01-08 15:45:00,64.38,64.46,64.22,64.22,110811.0,51.4012,51.4651,51.2734,51.2734,110811.0
2019-01-08 15:50:00,64.22,64.35,64.19,64.35,130053.0,51.2734,51.3772,51.2495,51.3772,130053.0
2019-01-08 15:55:00,64.35,64.36,64.24,64.31,369296.0,51.3772,51.3852,51.2894,51.3453,369296.0
2019-01-09 09:30:00,65.07,65.21,64.69,64.94,113179.0,51.9521,52.0639,51.6487,51.8483,113179.0
2019-01-09 09:35:00,64.93,64.96,64.6,64.71,67174.0,51.8403,51.8643,51.5768,51.6647,67174.0
2019-01-09 09:40:00,64.68,65.04,64.63,65.03,59969.0,51.6407,51.9281,51.6008,51.9201,59969.0
2019-01-09 09:45:00,65.03,65.23,64.99,65.22,96570.0,51.9201,52.0798,51.8882,52.0718,96570.0
2019-01-09 09:50:00,65.21,65.42,65.21,65.3,56803.0,52.0639,52.2315,52.0639,52.1357,56803.0
2019-01-09 09:55:00,65.28,65.44,65.15,65.41,85789.0,52.1197,52.2475,52.016,52.2235,85789.0
2019-01-09 10:00:00,65.41,65.55,65.41,65.49,65425.0,52.2235,52.3353,52.2235,52.2874,65425.0
2019-01-09 10:05:00,65.48,65.54,65.16,65.24,97087.0,52.2794,52.3273,52.0239,52.0878,97087.0
2019-01-09 10:10:00,65.25,65.3,65.09,65.23,49772.0,52.0958,52.1357,51.9681,52.0798,49772.0
2019-01-09 10:15:00,65.21,65.32,65.14,65.28,42584.0,52.0639,52.1517,52.008,52.1197,42584.0
2019-01-09 10:20:00,65.28,65.31,65.17,65.28,34474.0,52.1197,52.1437,52.0319,52.1197,34474.0
2019-01-09 10:25:00,65.3,65.34,65.11,65.14,30272.0,52.1357,52.1677,51.984,52.008,30272.0
2019-01-09 10:30:00,65.1,65.11,64.77,64.82,69569.0,51.976,51.984,51.7126,51.7525,69569.0
2019-01-09 10:35:00,64.81,64.99,64.72,64.95,62242.0,51.7445,51.8882,51.6726,51.8563,62242.0
2019-01-09 10:40:00,64.94,64.94,64.64,64.72,59213.0,51.8483,51.8483,51.6088,51.6726,59213.0
2019-01-09 10:45:00,64.72,64.97,64.7,64.94,54610.0,51.6726,51.8722,51.6567,51.8483,54610.0
2019-01-09 10:50:00,64.93,65.15,64.89,64.98,71323.0,51.8403,52.016,51.8084,51.8802,71323.0
2019-01-09 10:55:00,64.97,65.07,64.87,64.98,56000.0,51.8722,51.9521,51.7924,51.8802,56000.0
2019-01-09 11:00:00,64.97,65.24,64.97,65.23,50130.0,51.8722,52.0878,51.8722,52.0798,50130.0
2019-01-09 11:05:00,65.23,65.31,65.14,65.23,55886.0,52.0798,52.1437,52.008,52.0798,55886.0
2019-01-09 11:10:00,65.23,65.43,65.22,65.4,60059.0,52.0798,52.2395,52.0718,52.2156,60059.0
2019-01-09 11:15:00,65.39,65.41,65.25,65.32,68040.0,52.2076,52.2235,52.0958,52.1517,68040.0
2019-01-09 11:20:00,65.31,65.53,65.18,65.5,48991.0,52.1437,52.3193,52.0399,52.2954,48991.0
2019-01-09 11:25:00,65.5,65.66,65.5,65.61,73810.0,52.2954,52.4231,52.2954,52.3832,73810.0
2019-01-09 11:30:00,65.61,65.7,65.57,65.7,56330.0,52.3832,52.4551,52.3513,52.4551,56330.0
2019-01-09 11:35:00,65.68,65.77,65.63,65.76,50005.0,52.4391,52.511,52.3992,52.503,50005.0
2019-01-09 11:40:00,65.77,65.94,65.71,65.88,41905.0,52.511,52.6467,52.4631,52.5988,41905.0
2019-01-09 11:45:00,65.9,66.09,65.87,65.98,57377.0,52.6148,52.7665,52.5908,52.6786,57377.0
2019-01-09 11:50:00,65.97,65.98,65.83,65.91,93514.0,52.6706,52.6786,52.5589,52.6227,93514.0
2019-01-09 11:55:00,65.91,66.04,65.83,65.98,91920.0,52.6227,52.7265,52.5589,52.6786,91920.0
2019-01-09 12:00:00,65.98,66.02,65.9,66.0,67368.0,52.6786,52.7106,52.6148,52.6946,67368.0
2019-01-09 12:05:00,66.0,66.01,65.91,65.94,105244.0,52.6946,52.7026,52.6227,52.6467,105244.0
2019-01-09 12:10:00,65.94,66.06,65.93,65.99,65713.0,52.6467,52.7425,52.6387,52.6866,65713.0
2019-01-09 12:15:00,65.99,66.04,65.9,66.0,41186.0,52.6866,52.7265,52.6148,52.6946,41186.0
2019-01-09 12:20:00,66.0,66.05,65.94,66.05,46130.0,52.6946,52.7345,52.6467,52.7345,46130.0
2019-01-09 12:25:00,66.04,66.09,65.96,65.97,114847.0,52.7265,52.7665,52.6627,52.6706,114847.0
2019-01-09 12:30:00,65.98,66.11,65.98,66.05,58596.0,52.6786,52.7824,52.6786,52.7345,58596.0
2019-01-09 12:35:00,66.06,66.1,65.94,66.07,53163.0,52.7425,52.7744,52.6467,52.7505,53163.0
2019-01-09 12:40:00,66.06,66.14,65.95,65.97,37638.0,52.7425,52.8064,52.6547,52.6706,37638.0
2019-01-09 12:45:00,65.98,66.15,65.98,66.11,62865.0,52.6786,52.8144,52.6786,52.7824,62865.0
2019-01-09 12:50:00,66.12,66.17,65.97,66.08,56641.0,52.7904,52.8303,52.6706,52.7585,56641.0
2019-01-09 12:55:00,66.08,66.23,66.07,66.23,109669.0,52.7585,52.8782,52.7505,52.8782,109669.0
2019-01-09 13:00:00,66.24,66.29,66.13,66.25,75371.0,52.8862,52.9261,52.7984,52.8942,75371.0
2019-01-09 13:05:00,66.23,66.25,66.01,66.04,47446.0,52.8782,52.8942,52.7026,52.7265,47446.0
2019-01-09 13:10:00,66.02,66.22,66.01,66.12,34894.0,52.7106,52.8702,52.7026,52.7904,34894.0
2019-01-09 13:15:00,66.12,66.2,66.09,66.18,48125.0,52.7904,52.8543,52.7665,52.8383,48125.0
2019-01-09 13:20:00,66.18,66.18,66.04,66.11,29763.0,52.8383,52.8383,52.7265,52.7824,29763.0
2019-01-09 13:25:00,66.12,66.18,66.09,66.18,35406.0,52.7904,52.8383,52.7665,52.8383,35406.0
2019-01-09 13:30:00,66.18,66.19,65.98,65.99,41923.0,52.8383,52.8463,52.6786,52.6866,41923.0
2019-01-09 13:35:00,66.0,66.13,65.99,66.13,63143.0,52.6946,52.7984,52.6866,52.7984,63143.0
2019-01-09 13:40:00,66.13,66.21,66.1,66.19,58841.0,52.7984,52.8623,52.7744,52.8463,58841.0
2019-01-09 13:45:00,66.19,66.24,66.11,66.22,56966.0,52.8463,52.8862,52.7824,52.8702,56966.0
2019-01-09 13:50:00,66.22,66.22,66.1,66.13,56351.0,52.8702,52.8702,52.7744,52.7984,56351.0
2019-01-09 13:55:00,66.14,66.21,66.13,66.15,34847.0,52.8064,52.8623,52.7984,52.8144,34847.0
2019-01-09 14:00:00,66.16,66.29,66.09,66.17,85681.0,52.8223,52.9261,52.7665,52.8303,85681.0
2019-01-09 14:05:00,66.18,66.32,66.17,66.31,34427.0,52.8383,52.9501,52.8303,52.9421,34427.0
2019-01-09 14:10:00,66.32,66.32,66.19,66.31,41040.0,52.9501,52.9501,52.8463,52.9421,41040.0
2019-01-09 14:15:00,66.32,66.33,65.92,65.95,43098.0,52.9501,52.9581,52.6307,52.6547,43098.0
2019-01-09 14:20:00,65.95,65.97,65.87,65.94,43353.0,52.6547,52.6706,52.5908,52.6467,43353.0
2019-01-09 14:25:00,65.93,66.1,65.91,66.05,40544.0,52.6387,52.7744,52.6227,52.7345,40544.0
2019-01-09 14:30:00,66.05,66.17,65.97,66.15,52693.0,52.7345,52.8303,52.6706,52.8144,52693.0
2019-01-09 14:35:00,66.16,66.24,66.11,66.18,46948.0,52.8223,52.8862,52.7824,52.8383,46948.0
2019-01-09 14:40:00,66.17,66.3,66.17,66.3,34169.0,52.8303,52.9341,52.8303,52.9341,34169.0
2019-01-09 14:45:00,66.3,66.37,66.3,66.36,47580.0,52.9341,52.99,52.9341,52.982,47580.0
2019-01-09 14:50:00,66.37,66.4,66.27,66.4,43069.0,52.99,53.014,52.9102,53.014,43069.0
2019-01-09 14:55:00,66.4,66.44,66.35,66.36,73521.0,53.014,53.0459,52.974,52.982,73521.0
2019-01-09 15:00:00,66.35,66.5,66.32,66.5,57004.0,52.974,53.0938,52.9501,53.0938,57004.0
2019-01-09 15:05:00,66.5,66.51,66.42,66.5,62214.0,53.0938,53.1018,53.0299,53.0938,62214.0
2019-01-09 15:10:00,66.5,66.54,66.42,66.48,86721.0,53.0938,53.1257,53.0299,53.0778,86721.0
2019-01-09 15:15:00,66.49,66.55,66.44,66.49,91395.0,53.0858,53.1337,53.0459,53.0858,91395.0
2019-01-09 15:20:00,66.49,66.58,66.48,66.52,82804.0,53.0858,53.1577,53.0778,53.1098,82804.0
2019-01-09 15:25:00,66.51,66.63,66.5,66.58,137225.0,53.1018,53.1976,53.0938,53.1577,137225.0
2019-01-09 15:30:00,66.58,66.75,66.52,66.72,130242.0,53.1577,53.2934,53.1098,53.2694,130242.0
2019-01-09 15:35:00,66.72,66.72,66.57,66.63,169086.0,53.2694,53.2694,53.1497,53.1976,169086.0
2019-01-09 15:40:00,66.63,66.64,66.47,66.5,163056.0,53.1976,53.2056,53.0698,53.0938,163056.0
2019-01-09 15:45:00,66.5,66.51,66.27,66.34,217898.0,53.0938,53.1018,52.9102,52.9661,217898.0
2019-01-09 15:50:00,66.34,66.37,66.31,66.36,198230.0,52.9661,52.99,52.9421,52.982,198230.0
2019-01-09 15:55:00,66.36,66.55,66.34,66.45,460394.0,52.982,53.1337,52.9661,53.0539,460394.0
2019-01-10 09:30:00,65.87,65.95,65.43,65.75,128639.0,52.5908,52.6547,52.2395,52.495,128639.0
2019-01-10 09:35:00,65.73,65.98,65.6,65.98,85367.0,52.479,52.6786,52.3752,52.6786,85367.0
2019-01-10 09:40:00,65.97,66.08,65.79,65.85,127729.0,52.6706,52.7585,52.5269,52.5748,127729.0
2019-01-10 09:45:00,65.85,65.93,65.62,65.67,125244.0,52.5748,52.6387,52.3912,52.4311,125244.0
2019-01-10 09:50:00,65.68,65.95,65.67,65.95,62398.0,52.4391,52.6547,52.4311,52.6547,62398.0
2019-01-10 09:55:00,65.96,66.18,65.78,66.13,78724.0,52.6627,52.8383,52.5189,52.7984,78724.0
2019-01-10 10:00:00,66.11,66.32,66.09,66.17,94121.0,52.7824,52.9501,52.7665,52.8303,94121.0
2019-01-10 10:05:00,66.17,66.38,66.14,66.34,112182.0,52.8303,52.998,52.8064,52.9661,112182.0
2019-01-10 10:10:00,66.34,66.55,66.2,66.2,104139.0,52.9661,53.1337,52.8543,52.8543,104139.0
2019-01-10 10:15:00,66.2,66.27,66.03,66.27,170436.0,52.8543,52.9102,52.7185,52.9102,170436.0
2019-01-10 10:20:00,66.26,66.29,66.03,66.08,108227.0,52.9022,52.9261,52.7185,52.7585,108227.0
2019-01-10 10:25:00,66.08,66.21,66.06,66.16,103053.0,52.7585,52.8623,52.7425,52.8223,103053.0
2019-01-10 10:30:00,66.17,66.39,66.16,66.36,127813.0,52.8303,53.006,52.8223,52.982,127813.0
2019-01-10 10:35:00,66.37,66.51,66.31,66.47,118148.0,52.99,53.1018,52.9421,53.0698,118148.0
2019-01-10 10:40:00,66.46,66.47,66.29,66.31,136801.0,53.0619,53.0698,52.9261,52.9421,136801.0
2019-01-10 10:45:00,66.31,66.38,66.25,66.31,85942.0,52.9421,52.998,52.8942,52.9421,85942.0
2019-01-10 10:50:00,66.3,66.67,66.27,66.57,76204.0,52.9341,53.2295,52.9102,53.1497,76204.0
2019-01-10 10:55:00,66.56,66.66,66.49,66.59,47167.0,53.1417,53.2215,53.0858,53.1657,47167.0
2019-01-10 11:00:00,66.58,66.65,66.48,66.59,57381.0,53.1577,53.2136,53.0778,53.1657,57381.0
2019-01-10 11:05:00,66.6,66.66,66.56,66.64,35784.0,53.1736,53.2215,53.1417,53.2056,35784.0
2019-01-10 11:10:00,66.62,66.77,66.61,66.76,66330.0,53.1896,53.3094,53.1816,53.3014,66330.0
2019-01-10 11:15:00,66.77,66.9,66.68,66.74,140136.0,53.3094,53.4132,53.2375,53.2854,140136.0
2019-01-10 11:20:00,66.74,66.79,66.52,66.63,64564.0,53.2854,53.3253,53.1098,53.1976,64564.0
2019-01-10 11:25:00,66.64,66.68,66.55,66.57,67217.0,53.2056,53.2375,53.1337,53.1497,67217.0
2019-01-10 11:30:00,66.56,66.72,66.52,66.65,115290.0,53.1417,53.2694,53.1098,53.2136,115290.0
2019-01-10 11:35:00,66.65,66.83,66.65,66.76,69532.0,53.2136,53.3573,53.2136,53.3014,69532.0
2019-01-10 11:40:00,66.77,66.84,66.74,66.83,34357.0,53.3094,53.3653,53.2854,53.3573,34357.0
2019-01-10 11:45:00,66.81,66.88,66.79,66.83,52351.0,53.3413,53.3972,53.3253,53.3573,52351.0
2019-01-10 11:50:00,66.83,66.87,66.73,66.79,39807.0,53.3573,53.3892,53.2774,53.3253,39807.0
2019-01-10 11:55:00,66.78,66.97,66.78,66.9,61131.0,53.3174,53.469,53.3174,53.4132,61131.0
2019-01-10 12:00:00,66.89,66.97,66.75,66.76,41747.0,53.4052,53.469,53.2934,53.3014,41747.0
2019-01-10 12:05:00,66.76,66.81,66.59,66.76,116611.0,53.3014,53.3413,53.1657,53.3014,116611.0
2019-01-10 12:10:00,66.77,66.9,66.75,66.83,70984.0,53.3094,53.4132,53.2934,53.3573,70984.0
2019-01-10 12:15:00,66.84,66.9,66.82,66.83,76812.0,53.3653,53.4132,53.3493,53.3573,76812.0
2019-01-10 12:20:00,66.83,66.98,66.8,66.95,116168.0,53.3573,53.477,53.3333,53.4531,116168.0
2019-01-10 12:25:00,66.94,67.0,66.9,66.93,111775.0,53.4451,53.493,53.4132,53.4371,111775.0
2019-01-10 12:30:00,66.93,67.01,66.93,66.93,114111.0,53.4371,53.501,53.4371,53.4371,114111.0
2019-01-10 12:35:00,66.93,67.04,66.73,66.73,239056.0,53.4371,53.5249,53.2774,53.2774,239056.0
2019-01-10 12:40:00,66.72,66.73,66.37,66.44,48047.0,53.2694,53.2774,52.99,53.0459,48047.0
2019-01-10 12:45:00,66.44,66.68,66.4,66.56,61392.0,53.0459,53.2375,53.014,53.1417,61392.0
2019-01-10 12:50:00,66.54,66.7,66.51,66.54,35006.0,53.1257,53.2535,53.1018,53.1257,35006.0
2019-01-10 12:55:00,66.55,66.58,66.43,66.54,43574.0,53.1337,53.1577,53.0379,53.1257,43574.0
2019-01-10 13:00:00,66.53,66.56,66.4,66.56,62409.0,53.1178,53.1417,53.014,53.1417,62409.0
2019-01-10 13:05:00,66.56,66.59,66.35,66.39,58058.0,53.1417,53.1657,52.974,53.006,58058.0
2019-01-10 13:10:00,66.38,66.58,66.37,66.5,38909.0,52.998,53.1577,52.99,53.0938,38909.0
2019-01-10 13:15:00,66.5,66.52,66.4,66.46,46432.0,53.0938,53.1098,53.014,53.0619,46432.0
2019-01-10 13:20:00,66.44,66.56,66.42,66.56,34138.0,53.0459,53.1417,53.0299,53.1417,34138.0
2019-01-10 13:25:00,66.55,66.65,66.54,66.59,31366.0,53.1337,53.2136,53.1257,53.1657,31366.0
2019-01-10 13:30:00,66.59,66.66,66.53,66.62,38740.0,53.1657,53.2215,53.1178,53.1896,38740.0
2019-01-10 13:35:00,66.62,66.62,66.51,66.55,35462.0,53.1896,53.1896,53.1018,53.1337,35462.0
2019-01-10 13:40:00,66.53,66.55,66.43,66.47,38928.0,53.1178,53.1337,53.0379,53.0698,38928.0
2019-01-10 13:45:00,66.48,66.59,66.47,66.49,26457.0,53.0778,53.1657,53.0698,53.0858,26457.0
2019-01-10 13:50:00,66.49,66.52,66.47,66.51,33667.0,53.0858,53.1098,53.0698,53.1018,33667.0
2019-01-10 13:55:00,66.52,66.86,66.49,66.86,53574.0,53.1098,53.3812,53.0858,53.3812,53574.0
2019-01-10 14:00:00,66.85,66.94,66.81,66.86,46273.0,53.3732,53.4451,53.3413,53.3812,46273.0
2019-01-10 14:05:00,66.86,67.07,66.86,67.07,58926.0,53.3812,53.5489,53.3812,53.5489,58926.0
2019-01-10 14:10:00,67.08,67.3,67.06,67.26,98488.0,53.5569,53.7325,53.5409,53.7006,98488.0
2019-01-10 14:15:00,67.28,67.34,67.26,67.34,66056.0,53.7166,53.7645,53.7006,53.7645,66056.0
2019-01-10 14:20:00,67.34,67.42,67.28,67.34,111839.0,53.7645,53.8283,53.7166,53.7645,111839.0
2019-01-10 14:25:00,67.34,67.42,67.29,67.39,96950.0,53.7645,53.8283,53.7245,53.8044,96950.0
2019-01-10 14:30:00,67.37,67.41,67.29,67.37,100428.0,53.7884,53.8203,53.7245,53.7884,100428.0
2019-01-10 14:35:00,67.38,67.38,67.27,67.3,109130.0,53.7964,53.7964,53.7086,53.7325,109130.0
2019-01-10 14:40:00,67.3,67.47,67.28,67.43,69860.0,53.7325,53.8682,53.7166,53.8363,69860.0
2019-01-10 14:45:00,67.41,67.45,67.3,67.33,79786.0,53.8203,53.8523,53.7325,53.7565,79786.0
2019-01-10 14:50:00,67.33,67.36,67.26,67.34,62073.0,53.7565,53.7804,53.7006,53.7645,62073.0
2019-01-10 14:55:00,67.33,67.37,67.26,67.37,67856.0,53.7565,53.7884,53.7006,53.7884,67856.0
2019-01-10 15:00:00,67.37,67.53,67.36,67.49,54097.0,53.7884,53.9162,53.7804,53.8842,54097.0
2019-01-10 15:05:00,67.49,67.6,67.46,67.51,39941.0,53.8842,53.972,53.8603,53.9002,39941.0
2019-01-10 15:10:00,67.51,67.53,67.42,67.52,70291.0,53.9002,53.9162,53.8283,53.9082,70291.0
2019-01-10 15:15:00,67.53,67.54,67.45,67.45,52114.0,53.9162,53.9241,53.8523,53.8523,52114.0
2019-01-10 15:20:00,67.46,67.47,67.37,67.44,74693.0,53.8603,53.8682,53.7884,53.8443,74693.0
2019-01-10 15:25:00,67.43,67.53,67.41,67.42,88845.0,53.8363,53.9162,53.8203,53.8283,88845.0
2019-01-10 15:30:00,67.42,67.57,67.36,67.5,103489.0,53.8283,53.9481,53.7804,53.8922,103489.0
2019-01-10 15:35:00,67.49,67.54,67.45,67.5,108417.0,53.8842,53.9241,53.8523,53.8922,108417.0
2019-01-10 15:40:00,67.5,67.89,67.5,67.87,164852.0,53.8922,54.2036,53.8922,54.1876,164852.0
2019-01-10 15:45:00,67.87,67.9,67.56,67.59,174495.0,54.1876,54.2116,53.9401,53.9641,174495.0
2019-01-10 15:50:00,67.59,67.72,67.58,67.66,241451.0,53.9641,54.0679,53.9561,54.0199,241451.0
2019-01-10 15:55:00,67.67,68.01,67.57,68.0,697130.0,54.0279,54.2994,53.9481,54.2914,697130.0
2019-01-11 09:30:00,67.28,67.34,66.67,66.98,147349.0,53.7166,53.7645,53.2295,53.477,147349.0
2019-01-11 09:35:00,67.0,67.02,66.42,66.45,135594.0,53.493,53.509,53.0299,53.0539,135594.0
2019-01-11 09:40:00,66.46,66.91,66.44,66.91,68124.0,53.0619,53.4211,53.0459,53.4211,68124.0
2019-01-11 09:45:00,66.93,66.99,66.83,66.86,102203.0,53.4371,53.485,53.3573,53.3812,102203.0
2019-01-11 09:50:00,66.87,66.88,66.68,66.84,81481.0,53.3892,53.3972,53.2375,53.3653,81481.0
2019-01-11 09:55:00,66.84,66.98,66.66,66.93,92952.0,53.3653,53.477,53.2215,53.4371,92952.0
2019-01-11 10:00:00,66.93,67.16,66.89,67.11,72606.0,53.4371,53.6207,53.4052,53.5808,72606.0
2019-01-11 10:05:00,67.11,67.27,67.0,67.24,80481.0,53.5808,53.7086,53.493,53.6846,80481.0
2019-01-11 10:10:00,67.23,67.24,66.89,66.94,84370.0,53.6766,53.6846,53.4052,53.4451,84370.0
2019-01-11 10:15:00,66.91,66.93,66.78,66.89,52160.0,53.4211,53.4371,53.3174,53.4052,52160.0
2019-01-11 10:20:00,66.89,66.92,66.72,66.74,100838.0,53.4052,53.4291,53.2694,53.2854,100838.0
2019-01-11 10:25:00,66.76,66.78,66.52,66.72,118188.0,53.3014,53.3174,53.1098,53.2694,118188.0
2019-01-11 10:30:00,66.68,66.88,66.68,66.87,55769.0,53.2375,53.3972,53.2375,53.3892,55769.0
2019-01-11 10:35:00,66.88,66.89,66.69,66.72,52061.0,53.3972,53.4052,53.2455,53.2694,52061.0
2019-01-11 10:40:00,66.7,66.72,66.55,66.64,50745.0,53.2535,53.2694,53.1337,53.2056,50745.0
2019-01-11 10:45:00,66.64,66.64,66.33,66.33,68016.0,53.2056,53.2056,52.9581,52.9581,68016.0
2019-01-11 10:50:00,66.35,66.44,66.23,66.44,67525.0,52.974,53.0459,52.8782,53.0459,67525.0
2019-01-11 10:55:00,66.46,66.62,66.46,66.5,51008.0,53.0619,53.1896,53.0619,53.0938,51008.0
2019-01-11 11:00:00,66.51,66.85,66.51,66.74,76533.0,53.1018,53.3732,53.1018,53.2854,76533.0
2019-01-11 11:05:00,66.74,66.85,66.59,66.84,57503.0,53.2854,53.3732,53.1657,53.3653,57503.0
2019-01-11 11:10:00,66.85,66.88,66.54,66.54,89397.0,53.3732,53.3972,53.1257,53.1257,89397.0
2019-01-11 11:15:00,66.54,66.58,66.41,66.54,59174.0,53.1257,53.1577,53.0219,53.1257,59174.0
2019-01-11 11:20:00,66.52,66.58,66.45,66.49,28479.0,53.1098,53.1577,53.0539,53.0858,28479.0
2019-01-11 11:25:00,66.48,66.49,66.21,66.3,131596.0,53.0778,53.0858,52.8623,52.9341,131596.0
2019-01-11 11:30:00,66.28,66.42,66.2,66.38,78196.0,52.9182,53.0299,52.8543,52.998,78196.0
2019-01-11 11:35:00,66.37,66.5,66.37,66.42,36954.0,52.99,53.0938,52.99,53.0299,36954.0
2019-01-11 11:40:00,66.43,66.61,66.42,66.47,54044.0,53.0379,53.1816,53.0299,53.0698,54044.0
2019-01-11 11:45:00,66.48,66.61,66.48,66.58,53843.0,53.0778,53.1816,53.0778,53.1577,53843.0
2019-01-11 11:50:00,66.59,66.59,66.34,66.37,52361.0,53.1657,53.1657,52.9661,52.99,52361.0
2019-01-11 11:55:00,66.37,66.42,66.26,66.4,56875.0,52.99,53.0299,52.9022,53.014,56875.0
2019-01-11 12:00:00,66.39,66.4,66.26,66.33,44851.0,53.006,53.014,52.9022,52.9581,44851.0
2019-01-11 12:05:00,66.33,66.44,66.28,66.42,40717.0,52.9581,53.0459,52.9182,53.0299,40717.0
2019-01-11 12:10:00,66.42,66.42,66.26,66.4,31132.0,53.0299,53.0299,52.9022,53.014,31132.0
2019-01-11 12:15:00,66.39,66.4,66.23,66.25,37934.0,53.006,53.014,52.8782,52.8942,37934.0
2019-01-11 12:20:00,66.26,66.3,66.13,66.26,49838.0,52.9022,52.9341,52.7984,52.9022,49838.0
2019-01-11 12:25:00,66.26,66.32,66.22,66.24,29170.0,52.9022,52.9501,52.8702,52.8862,29170.0
2019-01-11 12:30:00,66.24,66.37,66.14,66.36,42291.0,52.8862,52.99,52.8064,52.982,42291.0
2019-01-11 12:35:00,66.36,66.43,66.24,66.37,54577.0,52.982,53.0379,52.8862,52.99,54577.0
2019-01-11 12:40:00,66.37,66.42,66.29,66.31,25285.0,52.99,53.0299,52.9261,52.9421,25285.0
2019-01-11 12:45:00,66.3,66.35,66.26,66.3,39529.0,52.9341,52.974,52.9022,52.9341,39529.0
2019-01-11 12:50:00,66.29,66.39,66.26,66.31,23678.0,52.9261,53.006,52.9022,52.9421,23678.0
2019-01-11 12:55:00,66.32,66.37,66.28,66.35,40773.0,52.9501,52.99,52.9182,52.974,40773.0
2019-01-11 13:00:00,66.34,66.34,66.21,66.23,56799.0,52.9661,52.9661,52.8623,52.8782,56799.0
2019-01-11 13:05:00,66.23,66.26,66.01,66.05,83701.0,52.8782,52.9022,52.7026,52.7345,83701.0
2019-01-11 13:10:00,66.04,66.04,65.85,65.9,59787.0,52.7265,52.7265,52.5748,52.6148,59787.0
2019-01-11 13:15:00,65.9,65.94,65.84,65.89,72147.0,52.6148,52.6467,52.5669,52.6068,72147.0
2019-01-11 13:20:00,65.9,65.9,65.8,65.84,48315.0,52.6148,52.6148,52.5349,52.5669,48315.0
2019-01-11 13:25:00,65.83,65.9,65.79,65.9,44495.0,52.5589,52.6148,52.5269,52.6148,44495.0
2019-01-11 13:30:00,65.89,66.06,65.86,66.06,71433.0,52.6068,52.7425,52.5828,52.7425,71433.0
2019-01-11 13:35:00,66.05,66.12,66.0,66.11,31107.0,52.7345,52.7904,52.6946,52.7824,31107.0
2019-01-11 13:40:00,66.12,66.16,66.06,66.13,52642.0,52.7904,52.8223,52.7425,52.7984,52642.0
2019-01-11 13:45:00,66.13,66.13,66.04,66.09,38219.0,52.7984,52.7984,52.7265,52.7665,38219.0
2019-01-11 13:50:00,66.1,66.11,66.03,66.06,26231.0,52.7744,52.7824,52.7185,52.7425,26231.0
2019-01-11 13:55:00,66.07,66.12,66.02,66.09,38917.0,52.7505,52.7904,52.7106,52.7665,38917.0
2019-01-11 14:00:00,66.09,66.17,66.03,66.09,30614.0,52.7665,52.8303,52.7185,52.7665,30614.0
2019-01-11 14:05:00,66.1,66.13,66.05,66.12,29904.0,52.7744,52.7984,52.7345,52.7904,29904.0
2019-01-11 14:10:00,66.11,66.21,66.1,66.17,47637.0,52.7824,52.8623,52.7744,52.8303,47637.0
2019-01-11 14:15:00,66.17,66.18,66.09,66.1,23204.0,52.8303,52.8383,52.7665,52.7744,23204.0
2019-01-11 14:20:00,66.09,66.1,65.96,65.96,33141.0,52.7665,52.7744,52.6627,52.6627,33141.0
2019-01-11 14:25:00,65.96,66.11,65.94,66.08,33847.0,52.6627,52.7824,52.6467,52.7585,33847.0
2019-01-11 14:30:00,66.09,66.13,66.07,66.12,26298.0,52.7665,52.7984,52.7505,52.7904,26298.0
2019-01-11 14:35:00,66.13,66.15,66.08,66.1,20980.0,52.7984,52.8144,52.7585,52.7744,20980.0
2019-01-11 14:40:00,66.11,66.17,66.06,66.16,30656.0,52.7824,52.8303,52.7425,52.8223,30656.0
2019-01-11 14:45:00,66.16,66.16,66.1,66.13,25981.0,52.8223,52.8223,52.7744,52.7984,25981.0
2019-01-11 14:50:00,66.14,66.21,66.13,66.14,35886.0,52.8064,52.8623,52.7984,52.8064,35886.0
2019-01-11 14:55:00,66.14,66.16,66.04,66.07,34216.0,52.8064,52.8223,52.7265,52.7505,34216.0
2019-01-11 15:00:00,66.07,66.12,66.07,66.11,25034.0,52.7505,52.7904,52.7505,52.7824,25034.0
2019-01-11 15:05:00,66.12,66.27,66.11,66.27,50488.0,52.7904,52.9102,52.7824,52.9102,50488.0
2019-01-11 15:10:00,66.27,66.4,66.26,66.31,62155.0,52.9102,53.014,52.9022,52.9421,62155.0
2019-01-11 15:15:00,66.32,66.32,66.15,66.2,53856.0,52.9501,52.9501,52.8144,52.8543,53856.0
2019-01-11 15:20:00,66.19,66.22,66.13,66.13,34470.0,52.8463,52.8702,52.7984,52.7984,34470.0
2019-01-11 15:25:00,66.13,66.13,66.06,66.1,38977.0,52.7984,52.7984,52.7425,52.7744,38977.0
2019-01-11 15:30:00,66.1,66.39,66.09,66.39,69423.0,52.7744,53.006,52.7665,53.006,69423.0
2019-01-11 15:35:00,66.39,66.48,66.38,66.45,84842.0,53.006,53.0778,52.998,53.0539,84842.0
2019-01-11 15:40:00,66.45,66.54,66.44,66.46,63345.0,53.0539,53.1257,53.0459,53.0619,63345.0
2019-01-11 15:45:00,66.46,66.52,66.44,66.47,103582.0,53.0619,53.1098,53.0459,53.0698,103582.0
2019-01-11 15:50:00,66.48,66.53,66.44,66.45,148266.0,53.0778,53.1178,53.0459,53.0539,148266.0
2019-01-11 15:55:00,66.45,66.47,66.35,66.38,240050.0,53.0539,53.0698,52.974,52.998,240050.0
2019-01-14 09:30:00,65.62,66.01,65.4,65.82,111594.0,52.3912,52.7026,52.2156,52.5509,111594.0
2019-01-14 09:35:00,65.84,66.06,65.82,65.9,95283.0,52.5669,52.7425,52.5509,52.6148,95283.0
2019-01-14 09:40:00,65.93,66.25,65.93,66.07,40577.0,52.6387,52.8942,52.6387,52.7505,40577.0
2019-01-14 09:45:00,66.04,66.16,65.87,66.0,63649.0,52.7265,52.8223,52.5908,52.6946,63649.0
2019-01-14 09:50:00,65.99,66.18,65.97,66.18,30266.0,52.6866,52.8383,52.6706,52.8383,30266.0
2019-01-14 09:55:00,66.2,66.23,65.98,66.15,31426.0,52.8543,52.8782,52.6786,52.8144,31426.0
2019-01-14 10:00:00,66.14,66.3,66.11,66.23,32092.0,52.8064,52.9341,52.7824,52.8782,32092.0
2019-01-14 10:05:00,66.22,66.32,66.14,66.15,35442.0,52.8702,52.9501,52.8064,52.8144,35442.0
2019-01-14 10:10:00,66.14,66.27,66.12,66.16,49534.0,52.8064,52.9102,52.7904,52.8223,49534.0
2019-01-14 10:15:00,66.12,66.12,66.0,66.12,38611.0,52.7904,52.7904,52.6946,52.7904,38611.0
2019-01-14 10:20:00,66.12,66.13,65.94,65.98,55097.0,52.7904,52.7984,52.6467,52.6786,55097.0
2019-01-14 10:25:00,65.99,65.99,65.84,65.97,30733.0,52.6866,52.6866,52.5669,52.6706,30733.0
2019-01-14 10:30:00,65.97,66.07,65.94,66.02,31418.0,52.6706,52.7505,52.6467,52.7106,31418.0
2019-01-14 10:35:00,66.01,66.01,65.83,65.84,23849.0,52.7026,52.7026,52.5589,52.5669,23849.0
2019-01-14 10:40:00,65.85,65.86,65.7,65.74,33602.0,52.5748,52.5828,52.4551,52.487,33602.0
2019-01-14 10:45:00,65.74,65.81,65.59,65.65,58148.0,52.487,52.5429,52.3673,52.4152,58148.0
2019-01-14 10:50:00,65.64,65.65,65.46,65.54,53249.0,52.4072,52.4152,52.2635,52.3273,53249.0
2019-01-14 10:55:00,65.56,65.79,65.55,65.67,49337.0,52.3433,52.5269,52.3353,52.4311,49337.0
2019-01-14 11:00:00,65.66,65.72,65.51,65.68,40610.0,52.4231,52.471,52.3034,52.4391,40610.0
2019-01-14 11:05:00,65.68,65.68,65.56,65.6,21309.0,52.4391,52.4391,52.3433,52.3752,21309.0
2019-01-14 11:10:00,65.59,65.63,65.54,65.61,32674.0,52.3673,52.3992,52.3273,52.3832,32674.0
2019-01-14 11:15:00,65.6,65.62,65.35,65.35,45963.0,52.3752,52.3912,52.1756,52.1756,45963.0
2019-01-14 11:20:00,65.34,65.46,65.33,65.42,36528.0,52.1677,52.2635,52.1597,52.2315,36528.0
2019-01-14 11:25:00,65.42,65.61,65.39,65.6,44103.0,52.2315,52.3832,52.2076,52.3752,44103.0
2019-01-14 11:30:00,65.58,65.69,65.53,65.66,32796.0,52.3593,52.4471,52.3193,52.4231,32796.0
2019-01-14 11:35:00,65.67,65.72,65.6,65.65,26252.0,52.4311,52.471,52.3752,52.4152,26252.0
2019-01-14 11:40:00,65.67,65.77,65.66,65.66,22104.0,52.4311,52.511,52.4231,52.4231,22104.0
2019-01-14 11:45:00,65.66,65.72,65.61,65.63,17927.0,52.4231,52.471,52.3832,52.3992,17927.0
2019-01-14 11:50:00,65.62,65.7,65.56,65.63,19290.0,52.3912,52.4551,52.3433,52.3992,19290.0
2019-01-14 11:55:00,65.63,65.63,65.51,65.63,19340.0,52.3992,52.3992,52.3034,52.3992,19340.0
2019-01-14 12:00:00,65.63,65.7,65.62,65.67,19490.0,52.3992,52.4551,52.3912,52.4311,19490.0
2019-01-14 12:05:00,65.67,65.74,65.64,65.72,21866.0,52.4311,52.487,52.4072,52.471,21866.0
2019-01-14 12:10:00,65.71,65.85,65.71,65.85,124497.0,52.4631,52.5748,52.4631,52.5748,124497.0
2019-01-14 12:15:00,65.85,66.03,65.85,65.99,42794.0,52.5748,52.7185,52.5748,52.6866,42794.0
2019-01-14 12:20:00,65.98,66.1,65.95,66.06,25473.0,52.6786,52.7744,52.6547,52.7425,25473.0
2019-01-14 12:25:00,66.06,66.11,66.02,66.06,30747.0,52.7425,52.7824,52.7106,52.7425,30747.0
2019-01-14 12:30:00,66.07,66.07,65.98,66.01,41785.0,52.7505,52.7505,52.6786,52.7026,41785.0
2019-01-14 12:35:00,66.0,66.01,65.88,65.9,23480.0,52.6946,52.7026,52.5988,52.6148,23480.0
2019-01-14 12:40:00,65.89,65.95,65.85,65.91,18602.0,52.6068,52.6547,52.5748,52.6227,18602.0
2019-01-14 12:45:00,65.92,66.05,65.91,65.99,19351.0,52.6307,52.7345,52.6227,52.6866,19351.0
2019-01-14 12:50:00,66.0,66.05,65.96,65.98,29478.0,52.6946,52.7345,52.6627,52.6786,29478.0
2019-01-14 12:55:00,65.99,66.05,65.96,65.96,23332.0,52.6866,52.7345,52.6627,52.6627,23332.0
2019-01-14 13:00:00,65.97,66.04,65.96,65.99,20244.0,52.6706,52.7265,52.6627,52.6866,20244.0
2019-01-14 13:05:00,66.0,66.05,65.97,66.05,27047.0,52.6946,52.7345,52.6706,52.7345,27047.0
2019-01-14 13:10:00,66.05,66.08,65.95,66.06,46256.0,52.7345,52.7585,52.6547,52.7425,46256.0
2019-01-14 13:15:00,66.06,66.07,66.01,66.02,17680.0,52.7425,52.7505,52.7026,52.7106,17680.0
2019-01-14 13:20:00,66.01,66.06,66.0,66.03,25157.0,52.7026,52.7425,52.6946,52.7185,25157.0
2019-01-14 13:25:00,66.03,66.03,65.94,65.99,25592.0,52.7185,52.7185,52.6467,52.6866,25592.0
2019-01-14 13:30:00,66.0,66.03,65.95,65.96,22621.0,52.6946,52.7185,52.6547,52.6627,22621.0
2019-01-14 13:35:00,65.97,66.05,65.93,66.03,26939.0,52.6706,52.7345,52.6387,52.7185,26939.0
2019-01-14 13:40:00,66.03,66.05,65.98,66.04,19431.0,52.7185,52.7345,52.6786,52.7265,19431.0
2019-01-14 13:45:00,66.05,66.07,66.0,66.04,17121.0,52.7345,52.7505,52.6946,52.7265,17121.0
2019-01-14 13:50:00,66.03,66.13,66.03,66.13,74285.0,52.7185,52.7984,52.7185,52.7984,74285.0
2019-01-14 13:55:00,66.14,66.16,66.03,66.03,14427.0,52.8064,52.8223,52.7185,52.7185,14427.0
2019-01-14 14:00:00,66.05,66.07,65.99,66.05,20604.0,52.7345,52.7505,52.6866,52.7345,20604.0
2019-01-14 14:05:00,66.06,66.12,66.05,66.06,32038.0,52.7425,52.7904,52.7345,52.7425,32038.0
2019-01-14 14:10:00,66.06,66.08,65.95,65.96,28678.0,52.7425,52.7585,52.6547,52.6627,28678.0
2019-01-14 14:15:00,65.96,65.98,65.87,65.91,36181.0,52.6627,52.6786,52.5908,52.6227,36181.0
2019-01-14 14:20:00,65.92,65.96,65.82,65.84,24570.0,52.6307,52.6627,52.5509,52.5669,24570.0
2019-01-14 14:25:00,65.84,65.87,65.78,65.82,17309.0,52.5669,52.5908,52.5189,52.5509,17309.0
2019-01-14 14:30:00,65.82,65.89,65.82,65.88,14628.0,52.5509,52.6068,52.5509,52.5988,14628.0
2019-01-14 14:35:00,65.88,65.91,65.81,65.82,19099.0,52.5988,52.6227,52.5429,52.5509,19099.0
2019-01-14 14:40:00,65.82,65.89,65.81,65.86,19832.0,52.5509,52.6068,52.5429,52.5828,19832.0
2019-01-14 14:45:00,65.86,65.92,65.85,65.88,18953.0,52.5828,52.6307,52.5748,52.5988,18953.0
2019-01-14 14:50:00,65.89,65.9,65.83,65.87,29742.0,52.6068,52.6148,52.5589,52.5908,29742.0
2019-01-14 14:55:00,65.88,65.98,65.87,65.92,25965.0,52.5988,52.6786,52.5908,52.6307,25965.0
2019-01-14 15:00:00,65.92,65.95,65.84,65.88,24641.0,52.6307,52.6547,52.5669,52.5988,24641.0
2019-01-14 15:05:00,65.87,65.92,65.84,65.87,20959.0,52.5908,52.6307,52.5669,52.5908,20959.0
2019-01-14 15:10:00,65.86,65.89,65.72,65.75,34466.0,52.5828,52.6068,52.471,52.495,34466.0
2019-01-14 15:15:00,65.75,65.79,65.72,65.77,21950.0,52.495,52.5269,52.471,52.511,21950.0
2019-01-14 15:20:00,65.77,65.82,65.73,65.8,28829.0,52.511,52.5509,52.479,52.5349,28829.0
2019-01-14 15:25:00,65.8,65.81,65.7,65.72,29767.0,52.5349,52.5429,52.4551,52.471,29767.0
2019-01-14 15:30:00,65.73,65.84,65.71,65.8,33877.0,52.479,52.5669,52.4631,52.5349,33877.0
2019-01-14 15:35:00,65.8,65.86,65.78,65.84,41703.0,52.5349,52.5828,52.5189,52.5669,41703.0
2019-01-14 15:40:00,65.83,65.84,65.75,65.8,50700.0,52.5589,52.5669,52.495,52.5349,50700.0
2019-01-14 15:45:00,65.81,65.83,65.72,65.74,74536.0,52.5429,52.5589,52.471,52.487,74536.0
2019-01-14 15:50:00,65.75,65.77,65.61,65.61,113938.0,52.495,52.511,52.3832,52.3832,113938.0
2019-01-14 15:55:00,65.62,65.67,65.55,65.57,319952.0,52.3912,52.4311,52.3353,52.3513,319952.0
2019-01-15 09:30:00,65.8,66.35,65.8,66.35,81851.0,52.5349,52.974,52.5349,52.974,81851.0
2019-01-15 09:35:00,66.39,66.64,66.32,66.45,60368.0,53.006,53.2056,52.9501,53.0539,60368.0
2019-01-15 09:40:00,66.47,66.78,66.43,66.76,40814.0,53.0698,53.3174,53.0379,53.3014,40814.0
2019-01-15 09:45:00,66.78,66.78,66.33,66.34,57779.0,53.3174,53.3174,52.9581,52.9661,57779.0
2019-01-15 09:50:00,66.34,66.48,66.26,66.34,51643.0,52.9661,53.0778,52.9022,52.9661,51643.0
2019-01-15 09:55:00,66.36,66.43,66.32,66.35,28895.0,52.982,53.0379,52.9501,52.974,28895.0
2019-01-15 10:00:00,66.38,66.6,66.38,66.41,45750.0,52.998,53.1736,52.998,53.0219,45750.0
2019-01-15 10:05:00,66.43,66.45,66.2,66.2,45205.0,53.0379,53.0539,52.8543,52.8543,45205.0
2019-01-15 10:10:00,66.21,66.26,66.07,66.15,64664.0,52.8623,52.9022,52.7505,52.8144,64664.0
2019-01-15 10:15:00,66.14,66.18,66.0,66.09,67935.0,52.8064,52.8383,52.6946,52.7665,67935.0
2019-01-15 10:20:00,66.09,66.17,65.93,66.06,74181.0,52.7665,52.8303,52.6387,52.7425,74181.0
2019-01-15 10:25:00,66.06,66.22,66.04,66.18,29789.0,52.7425,52.8702,52.7265,52.8383,29789.0
2019-01-15 10:30:00,66.21,66.27,66.07,66.2,55423.0,52.8623,52.9102,52.7505,52.8543,55423.0
2019-01-15 10:35:00,66.21,66.23,66.09,66.19,84291.0,52.8623,52.8782,52.7665,52.8463,84291.0
2019-01-15 10:40:00,66.19,66.33,66.19,66.23,43930.0,52.8463,52.9581,52.8463,52.8782,43930.0
2019-01-15 10:45:00,66.23,66.26,66.09,66.2,39496.0,52.8782,52.9022,52.7665,52.8543,39496.0
2019-01-15 10:50:00,66.2,66.3,66.2,66.25,27433.0,52.8543,52.9341,52.8543,52.8942,27433.0
2019-01-15 10:55:00,66.25,66.33,66.15,66.26,57415.0,52.8942,52.9581,52.8144,52.9022,57415.0
2019-01-15 11:00:00,66.26,66.33,66.24,66.28,20056.0,52.9022,52.9581,52.8862,52.9182,20056.0
2019-01-15 11:05:00,66.28,66.31,66.17,66.21,35090.0,52.9182,52.9421,52.8303,52.8623,35090.0
2019-01-15 11:10:00,66.2,66.2,66.09,66.09,29109.0,52.8543,52.8543,52.7665,52.7665,29109.0
2019-01-15 11:15:00,66.08,66.19,66.07,66.15,30898.0,52.7585,52.8463,52.7505,52.8144,30898.0
2019-01-15 11:20:00,66.15,66.17,66.02,66.09,43888.0,52.8144,52.8303,52.7106,52.7665,43888.0
2019-01-15 11:25:00,66.08,66.09,66.02,66.03,43959.0,52.7585,52.7665,52.7106,52.7185,43959.0
2019-01-15 11:30:00,66.03,66.08,65.95,66.08,31496.0,52.7185,52.7585,52.6547,52.7585,31496.0
2019-01-15 11:35:00,66.08,66.12,66.03,66.03,26775.0,52.7585,52.7904,52.7185,52.7185,26775.0
2019-01-15 11:40:00,66.03,66.17,66.01,66.03,28941.0,52.7185,52.8303,52.7026,52.7185,28941.0
2019-01-15 11:45:00,66.04,66.12,66.02,66.03,18955.0,52.7265,52.7904,52.7106,52.7185,18955.0
2019-01-15 11:50:00,66.04,66.13,66.0,66.11,25737.0,52.7265,52.7984,52.6946,52.7824,25737.0
2019-01-15 11:55:00,66.09,66.18,66.04,66.1,63623.0,52.7665,52.8383,52.7265,52.7744,63623.0
2019-01-15 12:00:00,66.11,66.16,66.03,66.1,32458.0,52.7824,52.8223,52.7185,52.7744,32458.0
2019-01-15 12:05:00,66.11,66.19,66.07,66.08,24002.0,52.7824,52.8463,52.7505,52.7585,24002.0
2019-01-15 12:10:00,66.1,66.14,66.07,66.1,22001.0,52.7744,52.8064,52.7505,52.7744,22001.0
2019-01-15 12:15:00,66.09,66.15,66.05,66.06,35193.0,52.7665,52.8144,52.7345,52.7425,35193.0
2019-01-15 12:20:00,66.07,66.08,66.01,66.03,26882.0,52.7505,52.7585,52.7026,52.7185,26882.0
2019-01-15 12:25:00,66.04,66.06,65.99,66.06,14461.0,52.7265,52.7425,52.6866,52.7425,14461.0
2019-01-15 12:30:00,66.05,66.05,65.95,66.0,23923.0,52.7345,52.7345,52.6547,52.6946,23923.0
2019-01-15 12:35:00,66.0,66.02,65.96,65.98,18541.0,52.6946,52.7106,52.6627,52.6786,18541.0
2019-01-15 12:40:00,65.99,66.01,65.9,65.91,27228.0,52.6866,52.7026,52.6148,52.6227,27228.0
2019-01-15 12:45:00,65.91,65.98,65.87,65.9,21524.0,52.6227,52.6786,52.5908,52.6148,21524.0
2019-01-15 12:50:00,65.88,65.91,65.84,65.9,17452.0,52.5988,52.6227,52.5669,52.6148,17452.0
2019-01-15 12:55:00,65.92,65.95,65.88,65.92,20881.0,52.6307,52.6547,52.5988,52.6307,20881.0
2019-01-15 13:00:00,65.92,65.93,65.78,65.79,29655.0,52.6307,52.6387,52.5189,52.5269,29655.0
2019-01-15 13:05:00,65.79,65.94,65.77,65.94,23346.0,52.5269,52.6467,52.511,52.6467,23346.0
2019-01-15 13:10:00,65.94,66.01,65.91,65.99,31889.0,52.6467,52.7026,52.6227,52.6866,31889.0
2019-01-15 13:15:00,65.98,66.01,65.92,65.99,23229.0,52.6786,52.7026,52.6307,52.6866,23229.0
2019-01-15 13:20:00,66.0,66.03,65.95,66.0,19684.0,52.6946,52.7185,52.6547,52.6946,19684.0
2019-01-15 13:25:00,66.0,66.06,66.0,66.05,60297.0,52.6946,52.7425,52.6946,52.7345,60297.0
2019-01-15 13:30:00,66.04,66.06,65.98,66.01,33750.0,52.7265,52.7425,52.6786,52.7026,33750.0
2019-01-15 13:35:00,66.01,66.06,65.99,66.03,18319.0,52.7026,52.7425,52.6866,52.7185,18319.0
2019-01-15 13:40:00,66.04,66.13,66.02,66.08,20614.0,52.7265,52.7984,52.7106,52.7585,20614.0
2019-01-15 13:45:00,66.08,66.08,65.91,65.94,34127.0,52.7585,52.7585,52.6227,52.6467,34127.0
2019-01-15 13:50:00,65.93,65.99,65.89,65.97,17904.0,52.6387,52.6866,52.6068,52.6706,17904.0
2019-01-15 13:55:00,65.97,66.06,65.96,65.98,24098.0,52.6706,52.7425,52.6627,52.6786,24098.0
2019-01-15 14:00:00,65.99,66.1,65.94,65.97,28498.0,52.6866,52.7744,52.6467,52.6706,28498.0
2019-01-15 14:05:00,65.95,66.03,65.95,66.02,32813.0,52.6547,52.7185,52.6547,52.7106,32813.0
2019-01-15 14:10:00,66.02,66.05,65.97,66.01,26837.0,52.7106,52.7345,52.6706,52.7026,26837.0
2019-01-15 14:15:00,66.01,66.02,65.9,66.02,29607.0,52.7026,52.7106,52.6148,52.7106,29607.0
2019-01-15 14:20:00,66.02,66.04,65.91,65.96,26904.0,52.7106,52.7265,52.6227,52.6627,26904.0
2019-01-15 14:25:00,65.95,65.97,65.81,65.83,32727.0,52.6547,52.6706,52.5429,52.5589,32727.0
2019-01-15 14:30:00,65.8,65.94,65.77,65.91,26185.0,52.5349,52.6467,52.511,52.6227,26185.0
2019-01-15 14:35:00,65.9,65.91,65.76,65.86,24378.0,52.6148,52.6227,52.503,52.5828,24378.0
2019-01-15 14:40:00,65.85,65.98,65.83,65.93,28145.0,52.5748,52.6786,52.5589,52.6387,28145.0
2019-01-15 14:45:00,65.93,65.95,65.87,65.91,29622.0,52.6387,52.6547,52.5908,52.6227,29622.0
2019-01-15 14:50:00,65.9,65.95,65.89,65.93,42274.0,52.6148,52.6547,52.6068,52.6387,42274.0
2019-01-15 14:55:00,65.92,66.06,65.91,66.05,17183.0,52.6307,52.7425,52.6227,52.7345,17183.0
2019-01-15 15:00:00,66.04,66.1,66.01,66.07,24929.0,52.7265,52.7744,52.7026,52.7505,24929.0
2019-01-15 15:05:00,66.08,66.23,66.05,66.17,25307.0,52.7585,52.8782,52.7345,52.8303,25307.0
2019-01-15 15:10:00,66.16,66.19,66.12,66.14,30748.0,52.8223,52.8463,52.7904,52.8064,30748.0
2019-01-15 15:15:00,66.15,66.15,66.08,66.09,29614.0,52.8144,52.8144,52.7585,52.7665,29614.0
2019-01-15 15:20:00,66.09,66.09,65.92,65.92,35645.0,52.7665,52.7665,52.6307,52.6307,35645.0
2019-01-15 15:25:00,65.92,66.04,65.91,65.93,51152.0,52.6307,52.7265,52.6227,52.6387,51152.0
2019-01-15 15:30:00,65.94,66.03,65.94,65.98,46318.0,52.6467,52.7185,52.6467,52.6786,46318.0
2019-01-15 15:35:00,65.98,66.0,65.89,65.95,54390.0,52.6786,52.6946,52.6068,52.6547,54390.0
2019-01-15 15:40:00,65.95,66.11,65.92,66.09,87197.0,52.6547,52.7824,52.6307,52.7665,87197.0
2019-01-15 15:45:00,66.1,66.17,66.01,66.06,80899.0,52.7744,52.8303,52.7026,52.7425,80899.0
2019-01-15 15:50:00,66.06,66.1,66.02,66.09,109309.0,52.7425,52.7744,52.7106,52.7665,109309.0
2019-01-15 15:55:00,66.09,66.15,65.94,66.02,268342.0,52.7665,52.8144,52.6467,52.7106,268342.0
2019-01-16 09:30:00,65.74,65.88,65.6,65.61,105249.0,52.487,52.5988,52.3752,52.3832,105249.0
2019-01-16 09:35:00,65.61,65.9,65.61,65.86,28859.0,52.3832,52.6148,52.3832,52.5828,28859.0
2019-01-16 09:40:00,65.87,65.89,65.73,65.88,34161.0,52.5908,52.6068,52.479,52.5988,34161.0
2019-01-16 09:45:00,65.88,66.02,65.79,65.8,41834.0,52.5988,52.7106,52.5269,52.5349,41834.0
2019-01-16 09:50:00,65.79,65.97,65.77,65.97,43673.0,52.5269,52.6706,52.511,52.6706,43673.0
2019-01-16 09:55:00,65.96,66.11,65.94,65.99,50566.0,52.6627,52.7824,52.6467,52.6866,50566.0
2019-01-16 10:00:00,66.0,66.25,65.99,66.09,67205.0,52.6946,52.8942,52.6866,52.7665,67205.0
2019-01-16 10:05:00,66.08,66.27,66.08,66.21,55100.0,52.7585,52.9102,52.7585,52.8623,55100.0
2019-01-16 10:10:00,66.22,66.25,66.13,66.21,48597.0,52.8702,52.8942,52.7984,52.8623,48597.0
2019-01-16 10:15:00,66.21,66.26,66.09,66.13,37219.0,52.8623,52.9022,52.7665,52.7984,37219.0
2019-01-16 10:20:00,66.12,66.25,66.05,66.25,47529.0,52.7904,52.8942,52.7345,52.8942,47529.0
2019-01-16 10:25:00,66.24,66.27,66.11,66.14,51070.0,52.8862,52.9102,52.7824,52.8064,51070.0
2019-01-16 10:30:00,66.14,66.16,66.01,66.11,93899.0,52.8064,52.8223,52.7026,52.7824,93899.0
2019-01-16 10:35:00,66.09,66.11,65.92,65.94,89999.0,52.7665,52.7824,52.6307,52.6467,89999.0
2019-01-16 10:40:00,65.93,65.96,65.81,65.87,74868.0,52.6387,52.6627,52.5429,52.5908,74868.0
2019-01-16 10:45:00,65.86,66.05,65.78,66.04,226208.0,52.5828,52.7345,52.5189,52.7265,226208.0
2019-01-16 10:50:00,66.04,66.14,66.01,66.07,52324.0,52.7265,52.8064,52.7026,52.7505,52324.0
2019-01-16 10:55:00,66.05,66.21,66.05,66.14,37828.0,52.7345,52.8623,52.7345,52.8064,37828.0
2019-01-16 11:00:00,66.15,66.17,65.79,65.8,51771.0,52.8144,52.8303,52.5269,52.5349,51771.0
2019-01-16 11:05:00,65.79,65.94,65.7,65.91,48191.0,52.5269,52.6467,52.4551,52.6227,48191.0
2019-01-16 11:10:00,65.92,65.94,65.83,65.91,48891.0,52.6307,52.6467,52.5589,52.6227,48891.0
2019-01-16 11:15:00,65.9,66.08,65.85,66.04,39111.0,52.6148,52.7585,52.5748,52.7265,39111.0
2019-01-16 11:20:00,66.05,66.1,65.97,65.98,49332.0,52.7345,52.7744,52.6706,52.6786,49332.0
2019-01-16 11:25:00,65.97,65.97,65.8,65.92,64385.0,52.6706,52.6706,52.5349,52.6307,64385.0
2019-01-16 11:30:00,65.93,65.93,65.78,65.87,67817.0,52.6387,52.6387,52.5189,52.5908,67817.0
2019-01-16 11:35:00,65.88,66.02,65.88,65.9,44872.0,52.5988,52.7106,52.5988,52.6148,44872.0
2019-01-16 11:40:00,65.88,65.93,65.86,65.89,62583.0,52.5988,52.6387,52.5828,52.6068,62583.0
2019-01-16 11:45:00,65.92,65.92,65.76,65.76,33559.0,52.6307,52.6307,52.503,52.503,33559.0
2019-01-16 11:50:00,65.76,65.78,65.7,65.76,37979.0,52.503,52.5189,52.4551,52.503,37979.0
2019-01-16 11:55:00,65.76,65.76,65.61,65.72,36850.0,52.503,52.503,52.3832,52.471,36850.0
2019-01-16 12:00:00,65.73,65.84,65.71,65.76,33329.0,52.479,52.5669,52.4631,52.503,33329.0
2019-01-16 12:05:00,65.77,65.81,65.68,65.72,15023.0,52.511,52.5429,52.4391,52.471,15023.0
2019-01-16 12:10:00,65.73,65.82,65.69,65.7,38379.0,52.479,52.5509,52.4471,52.4551,38379.0
2019-01-16 12:15:00,65.7,65.72,65.6,65.69,26414.0,52.4551,52.471,52.3752,52.4471,26414.0
2019-01-16 12:20:00,65.71,65.71,65.56,65.6,40289.0,52.4631,52.4631,52.3433,52.3752,40289.0
2019-01-16 12:25:00,65.59,65.6,65.51,65.6,34534.0,52.3673,52.3752,52.3034,52.3752,34534.0
2019-01-16 12:30:00,65.59,65.61,65.49,65.5,23664.0,52.3673,52.3832,52.2874,52.2954,23664.0
2019-01-16 12:35:00,65.5,65.6,65.49,65.57,25134.0,52.2954,52.3752,52.2874,52.3513,25134.0
2019-01-16 12:40:00,65.58,65.71,65.56,65.69,24899.0,52.3593,52.4631,52.3433,52.4471,24899.0
2019-01-16 12:45:00,65.69,65.85,65.67,65.82,68003.0,52.4471,52.5748,52.4311,52.5509,68003.0
2019-01-16 12:50:00,65.82,65.9,65.81,65.86,25562.0,52.5509,52.6148,52.5429,52.5828,25562.0
2019-01-16 12:55:00,65.87,65.89,65.76,65.77,35631.0,52.5908,52.6068,52.503,52.511,35631.0
2019-01-16 13:00:00,65.76,65.85,65.75,65.79,28644.0,52.503,52.5748,52.495,52.5269,28644.0
2019-01-16 13:05:00,65.78,65.8,65.7,65.78,20504.0,52.5189,52.5349,52.4551,52.5189,20504.0
2019-01-16 13:10:00,65.79,65.81,65.73,65.75,24365.0,52.5269,52.5429,52.479,52.495,24365.0
2019-01-16 13:15:00,65.75,65.75,65.71,65.72,26045.0,52.495,52.495,52.4631,52.471,26045.0
2019-01-16 13:20:00,65.71,65.75,65.7,65.73,18784.0,52.4631,52.495,52.4551,52.479,18784.0
2019-01-16 13:25:00,65.73,65.85,65.73,65.84,25884.0,52.479,52.5748,52.479,52.5669,25884.0
2019-01-16 13:30:00,65.83,65.96,65.82,65.93,37452.0,52.5589,52.6627,52.5509,52.6387,37452.0
2019-01-16 13:35:00,65.92,65.93,65.85,65.88,33092.0,52.6307,52.6387,52.5748,52.5988,33092.0
2019-01-16 13:40:00,65.89,65.91,65.85,65.89,24407.0,52.6068,52.6227,52.5748,52.6068,24407.0
2019-01-16 13:45:00,65.88,65.91,65.84,65.87,18454.0,52.5988,52.6227,52.5669,52.5908,18454.0
2019-01-16 13:50:00,65.86,65.91,65.83,65.89,22694.0,52.5828,52.6227,52.5589,52.6068,22694.0
2019-01-16 13:55:00,65.88,65.94,65.88,65.92,28592.0,52.5988,52.6467,52.5988,52.6307,28592.0
2019-01-16 14:00:00,65.92,65.97,65.9,65.94,49198.0,52.6307,52.6706,52.6148,52.6467,49198.0
2019-01-16 14:05:00,65.94,65.97,65.92,65.97,43291.0,52.6467,52.6706,52.6307,52.6706,43291.0
2019-01-16 14:10:00,65.97,66.06,65.96,66.01,27440.0,52.6706,52.7425,52.6627,52.7026,27440.0
2019-01-16 14:15:00,66.01,66.11,66.01,66.08,20617.0,52.7026,52.7824,52.7026,52.7585,20617.0
2019-01-16 14:20:00,66.1,66.17,66.05,66.08,40494.0,52.7744,52.8303,52.7345,52.7585,40494.0
2019-01-16 14:25:00,66.08,66.16,66.05,66.14,26804.0,52.7585,52.8223,52.7345,52.8064,26804.0
2019-01-16 14:30:00,66.14,66.27,66.14,66.25,25815.0,52.8064,52.9102,52.8064,52.8942,25815.0
2019-01-16 14:35:00,66.25,66.25,66.17,66.21,33209.0,52.8942,52.8942,52.8303,52.8623,33209.0
2019-01-16 14:40:00,66.21,66.26,66.17,66.19,26406.0,52.8623,52.9022,52.8303,52.8463,26406.0
2019-01-16 14:45:00,66.18,66.18,66.07,66.12,34546.0,52.8383,52.8383,52.7505,52.7904,34546.0
2019-01-16 14:50:00,66.12,66.14,66.01,66.03,38917.0,52.7904,52.8064,52.7026,52.7185,38917.0
2019-01-16 14:55:00,66.03,66.07,65.99,66.06,23741.0,52.7185,52.7505,52.6866,52.7425,23741.0
2019-01-16 15:00:00,66.07,66.19,66.05,66.19,27450.0,52.7505,52.8463,52.7345,52.8463,27450.0
2019-01-16 15:05:00,66.18,66.18,66.08,66.09,32838.0,52.8383,52.8383,52.7585,52.7665,32838.0
2019-01-16 15:10:00,66.1,66.17,66.07,66.07,26871.0,52.7744,52.8303,52.7505,52.7505,26871.0
2019-01-16 15:15:00,66.07,66.18,66.05,66.17,43272.0,52.7505,52.8383,52.7345,52.8303,43272.0
2019-01-16 15:20:00,66.17,66.23,66.12,66.12,52064.0,52.8303,52.8782,52.7904,52.7904,52064.0
2019-01-16 15:25:00,66.11,66.14,65.98,66.04,53358.0,52.7824,52.8064,52.6786,52.7265,53358.0
2019-01-16 15:30:00,66.05,66.08,65.87,65.91,62544.0,52.7345,52.7585,52.5908,52.6227,62544.0
2019-01-16 15:35:00,65.91,66.0,65.89,65.96,43746.0,52.6227,52.6946,52.6068,52.6627,43746.0
2019-01-16 15:40:00,65.97,65.98,65.88,65.88,65008.0,52.6706,52.6786,52.5988,52.5988,65008.0
2019-01-16 15:45:00,65.88,65.89,65.79,65.88,82211.0,52.5988,52.6068,52.5269,52.5988,82211.0
2019-01-16 15:50:00,65.87,65.95,65.84,65.87,85544.0,52.5908,52.6547,52.5669,52.5908,85544.0
2019-01-16 15:55:00,65.88,65.91,65.63,65.66,329349.0,52.5988,52.6227,52.3992,52.4231,329349.0
2019-01-17 09:30:00,65.06,65.45,65.01,65.44,114303.0,51.9441,52.2555,51.9042,52.2475,114303.0
2019-01-17 09:35:00,65.4,65.46,65.24,65.35,72092.0,52.2156,52.2635,52.0878,52.1756,72092.0
2019-01-17 09:40:00,65.37,65.51,65.29,65.35,38689.0,52.1916,52.3034,52.1277,52.1756,38689.0
2019-01-17 09:45:00,65.38,65.6,65.37,65.6,42733.0,52.1996,52.3752,52.1916,52.3752,42733.0
2019-01-17 09:50:00,65.6,65.74,65.48,65.72,46208.0,52.3752,52.487,52.2794,52.471,46208.0
2019-01-17 09:55:00,65.72,65.8,65.67,65.68,38339.0,52.471,52.5349,52.4311,52.4391,38339.0
2019-01-17 10:00:00,65.67,65.82,65.63,65.77,42799.0,52.4311,52.5509,52.3992,52.511,42799.0
2019-01-17 10:05:00,65.76,65.79,65.62,65.64,42465.0,52.503,52.5269,52.3912,52.4072,42465.0
2019-01-17 10:10:00,65.62,65.88,65.58,65.88,42655.0,52.3912,52.5988,52.3593,52.5988,42655.0
2019-01-17 10:15:00,65.89,65.98,65.81,65.9,43123.0,52.6068,52.6786,52.5429,52.6148,43123.0
2019-01-17 10:20:00,65.91,65.98,65.82,65.97,38054.0,52.6227,52.6786,52.5509,52.6706,38054.0
2019-01-17 10:25:00,65.96,66.0,65.88,65.99,54229.0,52.6627,52.6946,52.5988,52.6866,54229.0
2019-01-17 10:30:00,66.0,66.09,65.97,66.08,72989.0,52.6946,52.7665,52.6706,52.7585,72989.0
2019-01-17 10:35:00,66.09,66.13,65.91,65.92,47985.0,52.7665,52.7984,52.6227,52.6307,47985.0
2019-01-17 10:40:00,65.92,65.96,65.72,65.73,76721.0,52.6307,52.6627,52.471,52.479,76721.0
2019-01-17 10:45:00,65.73,65.9,65.66,65.9,72607.0,52.479,52.6148,52.4231,52.6148,72607.0
2019-01-17 10:50:00,65.89,65.92,65.8,65.9,45127.0,52.6068,52.6307,52.5349,52.6148,45127.0
2019-01-17 10:55:00,65.91,65.95,65.8,65.88,61185.0,52.6227,52.6547,52.5349,52.5988,61185.0
2019-01-17 11:00:00,65.9,66.0,65.78,65.82,78521.0,52.6148,52.6946,52.5189,52.5509,78521.0
2019-01-17 11:05:00,65.81,66.09,65.81,66.06,78210.0,52.5429,52.7665,52.5429,52.7425,78210.0
2019-01-17 11:10:00,66.05,66.11,66.0,66.02,55028.0,52.7345,52.7824,52.6946,52.7106,55028.0
2019-01-17 11:15:00,66.03,66.21,66.03,66.19,46976.0,52.7185,52.8623,52.7185,52.8463,46976.0
2019-01-17 11:20:00,66.21,66.29,66.03,66.08,73979.0,52.8623,52.9261,52.7185,52.7585,73979.0
2019-01-17 11:25:00,66.08,66.1,65.94,65.97,59963.0,52.7585,52.7744,52.6467,52.6706,59963.0
2019-01-17 11:30:00,65.97,66.1,65.92,66.04,45337.0,52.6706,52.7744,52.6307,52.7265,45337.0
2019-01-17 11:35:00,66.04,66.14,66.02,66.07,29519.0,52.7265,52.8064,52.7106,52.7505,29519.0
2019-01-17 11:40:00,66.07,66.1,66.0,66.08,23286.0,52.7505,52.7744,52.6946,52.7585,23286.0
2019-01-17 11:45:00,66.08,66.11,66.03,66.08,34743.0,52.7585,52.7824,52.7185,52.7585,34743.0
2019-01-17 11:50:00,66.08,66.23,66.06,66.22,36243.0,52.7585,52.8782,52.7425,52.8702,36243.0
2019-01-17 11:55:00,66.22,66.36,66.21,66.32,35934.0,52.8702,52.982,52.8623,52.9501,35934.0
2019-01-17 12:00:00,66.31,66.44,66.28,66.4,36587.0,52.9421,53.0459,52.9182,53.014,36587.0
2019-01-17 12:05:00,66.4,66.46,66.38,66.45,48850.0,53.014,53.0619,52.998,53.0539,48850.0
2019-01-17 12:10:00,66.45,66.52,66.42,66.48,37735.0,53.0539,53.1098,53.0299,53.0778,37735.0
2019-01-17 12:15:00,66.49,66.59,66.48,66.58,34272.0,53.0858,53.1657,53.0778,53.1577,34272.0
2019-01-17 12:20:00,66.57,66.6,66.52,66.56,38193.0,53.1497,53.1736,53.1098,53.1417,38193.0
2019-01-17 12:25:00,66.55,66.57,66.48,66.51,24228.0,53.1337,53.1497,53.0778,53.1018,24228.0
2019-01-17 12:30:00,66.51,66.55,66.4,66.45,44965.0,53.1018,53.1337,53.014,53.0539,44965.0
2019-01-17 12:35:00,66.45,66.46,66.33,66.45,41802.0,53.0539,53.0619,52.9581,53.0539,41802.0
2019-01-17 12:40:00,66.45,66.49,66.36,66.38,20308.0,53.0539,53.0858,52.982,52.998,20308.0
2019-01-17 12:45:00,66.39,66.41,66.28,66.35,37648.0,53.006,53.0219,52.9182,52.974,37648.0
2019-01-17 12:50:00,66.35,66.38,66.29,66.33,24554.0,52.974,52.998,52.9261,52.9581,24554.0
2019-01-17 12:55:00,66.34,66.39,66.3,66.34,22457.0,52.9661,53.006,52.9341,52.9661,22457.0
2019-01-17 13:00:00,66.33,66.43,66.33,66.39,16713.0,52.9581,53.0379,52.9581,53.006,16713.0
2019-01-17 13:05:00,66.4,66.41,66.35,66.39,25736.0,53.014,53.0219,52.974,53.006,25736.0
2019-01-17 13:10:00,66.4,66.43,66.3,66.31,25786.0,53.014,53.0379,52.9341,52.9421,25786.0
2019-01-17 13:15:00,66.3,66.35,66.28,66.29,29426.0,52.9341,52.974,52.9182,52.9261,29426.0
2019-01-17 13:20:00,66.3,66.48,66.3,66.45,42553.0,52.9341,53.0778,52.9341,53.0539,42553.0
2019-01-17 13:25:00,66.45,66.5,66.41,66.43,30066.0,53.0539,53.0938,53.0219,53.0379,30066.0
2019-01-17 13:30:00,66.44,66.44,66.34,66.41,20114.0,53.0459,53.0459,52.9661,53.0219,20114.0
2019-01-17 13:35:00,66.4,66.43,66.37,66.41,33939.0,53.014,53.0379,52.99,53.0219,33939.0
2019-01-17 13:40:00,66.4,66.43,66.3,66.33,36014.0,53.014,53.0379,52.9341,52.9581,36014.0
2019-01-17 13:45:00,66.29,66.36,66.26,66.36,37767.0,52.9261,52.982,52.9022,52.982,37767.0
2019-01-17 13:50:00,66.37,66.38,66.27,66.33,35762.0,52.99,52.998,52.9102,52.9581,35762.0
2019-01-17 13:55:00,66.32,66.43,66.31,66.43,23261.0,52.9501,53.0379,52.9421,53.0379,23261.0
2019-01-17 14:00:00,66.42,66.44,66.36,66.39,27410.0,53.0299,53.0459,52.982,53.006,27410.0
2019-01-17 14:05:00,66.38,66.47,66.37,66.44,28404.0,52.998,53.0698,52.99,53.0459,28404.0
2019-01-17 14:10:00,66.44,66.48,66.37,66.4,27593.0,53.0459,53.0778,52.99,53.014,27593.0
2019-01-17 14:15:00,66.41,66.5,66.39,66.49,29669.0,53.0219,53.0938,53.006,53.0858,29669.0
2019-01-17 14:20:00,66.48,66.49,66.36,66.42,48464.0,53.0778,53.0858,52.982,53.0299,48464.0
2019-01-17 14:25:00,66.43,66.47,66.36,66.47,40809.0,53.0379,53.0698,52.982,53.0698,40809.0
2019-01-17 14:30:00,66.47,66.52,66.45,66.51,37110.0,53.0698,53.1098,53.0539,53.1018,37110.0
2019-01-17 14:35:00,66.5,66.67,66.49,66.64,60213.0,53.0938,53.2295,53.0858,53.2056,60213.0
2019-01-17 14:40:00,66.65,66.98,66.65,66.98,97702.0,53.2136,53.477,53.2136,53.477,97702.0
2019-01-17 14:45:00,66.98,67.17,66.98,67.13,76124.0,53.477,53.6287,53.477,53.5968,76124.0
2019-01-17 14:50:00,67.14,67.16,66.95,66.95,97779.0,53.6048,53.6207,53.4531,53.4531,97779.0
2019-01-17 14:55:00,66.95,67.02,66.68,66.87,70308.0,53.4531,53.509,53.2375,53.3892,70308.0
2019-01-17 15:00:00,66.87,66.93,66.71,66.75,64735.0,53.3892,53.4371,53.2615,53.2934,64735.0
2019-01-17 15:05:00,66.73,66.8,66.66,66.7,62444.0,53.2774,53.3333,53.2215,53.2535,62444.0
2019-01-17 15:10:00,66.71,66.81,66.64,66.68,108328.0,53.2615,53.3413,53.2056,53.2375,108328.0
2019-01-17 15:15:00,66.68,66.74,66.6,66.74,53391.0,53.2375,53.2854,53.1736,53.2854,53391.0
2019-01-17 15:20:00,66.74,66.84,66.7,66.79,86233.0,53.2854,53.3653,53.2535,53.3253,86233.0
2019-01-17 15:25:00,66.78,66.92,66.68,66.91,58810.0,53.3174,53.4291,53.2375,53.4211,58810.0
2019-01-17 15:30:00,66.91,67.03,66.89,67.02,80267.0,53.4211,53.517,53.4052,53.509,80267.0
2019-01-17 15:35:00,67.02,67.06,66.98,67.02,62271.0,53.509,53.5409,53.477,53.509,62271.0
2019-01-17 15:40:00,67.03,67.04,66.92,66.99,140558.0,53.517,53.5249,53.4291,53.485,140558.0
2019-01-17 15:45:00,67.0,67.06,66.98,67.01,149982.0,53.493,53.5409,53.477,53.501,149982.0
2019-01-17 15:50:00,67.02,67.02,66.91,66.98,197745.0,53.509,53.509,53.4211,53.477,197745.0
2019-01-17 15:55:00,66.99,67.05,66.93,67.05,393423.0,53.485,53.5329,53.4371,53.5329,393423.0
2019-01-18 09:30:00,67.64,67.65,67.17,67.29,667685.0,54.004,54.012,53.6287,53.7245,667685.0
2019-01-18 09:35:00,67.33,67.5,67.18,67.38,72478.0,53.7565,53.8922,53.6367,53.7964,72478.0
2019-01-18 09:40:00,67.37,67.55,67.26,67.4,64459.0,53.7884,53.9321,53.7006,53.8124,64459.0
2019-01-18 09:45:00,67.4,67.51,67.31,67.34,63964.0,53.8124,53.9002,53.7405,53.7645,63964.0
2019-01-18 09:50:00,67.33,67.55,67.28,67.48,40724.0,53.7565,53.9321,53.7166,53.8762,40724.0
2019-01-18 09:55:00,67.48,67.56,67.39,67.49,34120.0,53.8762,53.9401,53.8044,53.8842,34120.0
2019-01-18 10:00:00,67.48,67.69,67.4,67.67,46782.0,53.8762,54.0439,53.8124,54.0279,46782.0
2019-01-18 10:05:00,67.68,67.82,67.65,67.71,72948.0,54.0359,54.1477,54.012,54.0599,72948.0
2019-01-18 10:10:00,67.72,67.89,67.72,67.89,52982.0,54.0679,54.2036,54.0679,54.2036,52982.0
2019-01-18 10:15:00,67.89,68.17,67.87,68.13,54311.0,54.2036,54.4271,54.1876,54.3952,54311.0
2019-01-18 10:20:00,68.15,68.15,67.89,67.92,62016.0,54.4112,54.4112,54.2036,54.2275,62016.0
2019-01-18 10:25:00,67.92,67.96,67.6,67.62,41275.0,54.2275,54.2595,53.972,53.988,41275.0
2019-01-18 10:30:00,67.61,67.67,67.55,67.62,37337.0,53.98,54.0279,53.9321,53.988,37337.0
2019-01-18 10:35:00,67.62,67.81,67.55,67.71,41819.0,53.988,54.1397,53.9321,54.0599,41819.0
2019-01-18 10:40:00,67.69,68.09,67.69,67.96,71405.0,54.0439,54.3633,54.0439,54.2595,71405.0
2019-01-18 10:45:00,67.98,68.12,67.97,67.98,34964.0,54.2754,54.3872,54.2675,54.2754,34964.0
2019-01-18 10:50:00,67.98,68.05,67.89,67.96,24362.0,54.2754,54.3313,54.2036,54.2595,24362.0
2019-01-18 10:55:00,67.96,68.0,67.83,67.87,20305.0,54.2595,54.2914,54.1557,54.1876,20305.0
2019-01-18 11:00:00,67.89,67.98,67.83,67.97,35403.0,54.2036,54.2754,54.1557,54.2675,35403.0
2019-01-18 11:05:00,67.98,68.09,67.96,67.98,40215.0,54.2754,54.3633,54.2595,54.2754,40215.0
2019-01-18 11:10:00,68.0,68.0,67.82,67.88,30692.0,54.2914,54.2914,54.1477,54.1956,30692.0
2019-01-18 11:15:00,67.88,67.92,67.74,67.77,37112.0,54.1956,54.2275,54.0838,54.1078,37112.0
2019-01-18 11:20:00,67.76,67.84,67.7,67.8,39730.0,54.0998,54.1637,54.0519,54.1317,39730.0
2019-01-18 11:25:00,67.8,68.02,67.79,67.96,71605.0,54.1317,54.3074,54.1237,54.2595,71605.0
2019-01-18 11:30:00,67.98,68.04,67.91,68.0,54470.0,54.2754,54.3233,54.2195,54.2914,54470.0
2019-01-18 11:35:00,68.01,68.07,67.92,68.05,67308.0,54.2994,54.3473,54.2275,54.3313,67308.0
2019-01-18 11:40:00,68.05,68.08,67.96,67.98,28405.0,54.3313,54.3553,54.2595,54.2754,28405.0
2019-01-18 11:45:00,67.99,68.04,67.84,67.94,66374.0,54.2834,54.3233,54.1637,54.2435,66374.0
2019-01-18 11:50:00,67.95,68.14,67.94,68.13,33849.0,54.2515,54.4032,54.2435,54.3952,33849.0
2019-01-18 11:55:00,68.14,68.26,68.09,68.26,35323.0,54.4032,54.499,54.3633,54.499,35323.0
2019-01-18 12:00:00,68.26,68.3,68.12,68.12,47594.0,54.499,54.5309,54.3872,54.3872,47594.0
2019-01-18 12:05:00,68.13,68.16,68.03,68.11,80293.0,54.3952,54.4191,54.3154,54.3792,80293.0
2019-01-18 12:10:00,68.11,68.25,68.07,68.24,44959.0,54.3792,54.491,54.3473,54.483,44959.0
2019-01-18 12:15:00,68.26,68.31,68.06,68.12,44626.0,54.499,54.5389,54.3393,54.3872,44626.0
2019-01-18 12:20:00,68.12,68.15,68.02,68.09,21102.0,54.3872,54.4112,54.3074,54.3633,21102.0
2019-01-18 12:25:00,68.09,68.14,67.96,67.99,31617.0,54.3633,54.4032,54.2595,54.2834,31617.0
2019-01-18 12:30:00,67.98,67.99,67.87,67.94,26998.0,54.2754,54.2834,54.1876,54.2435,26998.0
2019-01-18 12:35:00,67.94,67.98,67.87,67.91,29141.0,54.2435,54.2754,54.1876,54.2195,29141.0
2019-01-18 12:40:00,67.93,67.95,67.84,67.84,43044.0,54.2355,54.2515,54.1637,54.1637,43044.0
2019-01-18 12:45:00,67.83,67.87,67.73,67.77,39089.0,54.1557,54.1876,54.0758,54.1078,39089.0
2019-01-18 12:50:00,67.76,67.86,67.73,67.78,36794.0,54.0998,54.1796,54.0758,54.1158,36794.0
2019-01-18 12:55:00,67.79,67.89,67.75,67.88,39415.0,54.1237,54.2036,54.0918,54.1956,39415.0
2019-01-18 13:00:00,67.89,67.96,67.86,67.95,20711.0,54.2036,54.2595,54.1796,54.2515,20711.0
2019-01-18 13:05:00,67.95,67.95,67.84,67.92,27711.0,54.2515,54.2515,54.1637,54.2275,27711.0
2019-01-18 13:10:00,67.93,67.93,67.82,67.85,32591.0,54.2355,54.2355,54.1477,54.1716,32591.0
2019-01-18 13:15:00,67.82,67.82,67.67,67.71,26071.0,54.1477,54.1477,54.0279,54.0599,26071.0
2019-01-18 13:20:00,67.71,67.86,67.7,67.85,19925.0,54.0599,54.1796,54.0519,54.1716,19925.0
2019-01-18 13:25:00,67.85,67.99,67.84,67.92,22590.0,54.1716,54.2834,54.1637,54.2275,22590.0
2019-01-18 13:30:00,67.93,67.94,67.77,67.77,23980.0,54.2355,54.2435,54.1078,54.1078,23980.0
2019-01-18 13:35:00,67.77,67.85,67.76,67.8,24395.0,54.1078,54.1716,54.0998,54.1317,24395.0
2019-01-18 13:40:00,67.79,67.91,67.78,67.89,30076.0,54.1237,54.2195,54.1158,54.2036,30076.0
2019-01-18 13:45:00,67.89,67.94,67.85,67.94,26573.0,54.2036,54.2435,54.1716,54.2435,26573.0
2019-01-18 13:50:00,67.94,67.99,67.93,67.97,29323.0,54.2435,54.2834,54.2355,54.2675,29323.0
2019-01-18 13:55:00,67.97,68.06,67.96,68.04,24330.0,54.2675,54.3393,54.2595,54.3233,24330.0
2019-01-18 14:00:00,68.04,68.09,68.01,68.06,32673.0,54.3233,54.3633,54.2994,54.3393,32673.0
2019-01-18 14:05:00,68.03,68.12,68.01,68.11,25168.0,54.3154,54.3872,54.2994,54.3792,25168.0
2019-01-18 14:10:00,68.11,68.13,68.04,68.06,29169.0,54.3792,54.3952,54.3233,54.3393,29169.0
2019-01-18 14:15:00,68.05,68.09,67.98,67.99,32492.0,54.3313,54.3633,54.2754,54.2834,32492.0
2019-01-18 14:20:00,67.97,68.08,67.96,68.07,44472.0,54.2675,54.3553,54.2595,54.3473,44472.0
2019-01-18 14:25:00,68.06,68.08,67.97,67.97,59994.0,54.3393,54.3553,54.2675,54.2675,59994.0
2019-01-18 14:30:00,67.97,67.97,67.87,67.93,43388.0,54.2675,54.2675,54.1876,54.2355,43388.0
2019-01-18 14:35:00,67.92,68.06,67.92,68.03,23528.0,54.2275,54.3393,54.2275,54.3154,23528.0
2019-01-18 14:40:00,68.02,68.03,67.88,67.93,36479.0,54.3074,54.3154,54.1956,54.2355,36479.0
2019-01-18 14:45:00,67.92,68.02,67.92,67.95,26685.0,54.2275,54.3074,54.2275,54.2515,26685.0
2019-01-18 14:50:00,67.95,68.02,67.94,68.0,43037.0,54.2515,54.3074,54.2435,54.2914,43037.0
2019-01-18 14:55:00,68.0,68.07,67.95,67.95,49218.0,54.2914,54.3473,54.2515,54.2515,49218.0
2019-01-18 15:00:00,67.95,67.96,67.85,67.9,44855.0,54.2515,54.2595,54.1716,54.2116,44855.0
2019-01-18 15:05:00,67.9,67.94,67.83,67.86,36529.0,54.2116,54.2435,54.1557,54.1796,36529.0
2019-01-18 15:10:00,67.86,67.92,67.81,67.92,104693.0,54.1796,54.2275,54.1397,54.2275,104693.0
2019-01-18 15:15:00,67.92,67.98,67.9,67.95,101986.0,54.2275,54.2754,54.2116,54.2515,101986.0
2019-01-18 15:20:00,67.96,67.99,67.81,67.81,64754.0,54.2595,54.2834,54.1397,54.1397,64754.0
2019-01-18 15:25:00,67.8,67.84,67.76,67.77,63340.0,54.1317,54.1637,54.0998,54.1078,63340.0
2019-01-18 15:30:00,67.77,67.84,67.69,67.7,98934.0,54.1078,54.1637,54.0439,54.0519,98934.0
2019-01-18 15:35:00,67.7,67.85,67.67,67.85,90555.0,54.0519,54.1716,54.0279,54.1716,90555.0
2019-01-18 15:40:00,67.85,67.88,67.73,67.81,105089.0,54.1716,54.1956,54.0758,54.1397,105089.0
2019-01-18 15:45:00,67.81,67.86,67.71,67.72,124923.0,54.1397,54.1796,54.0599,54.0679,124923.0
2019-01-18 15:50:00,67.72,67.72,67.63,67.69,170279.0,54.0679,54.0679,53.996,54.0439,170279.0
2019-01-18 15:55:00,67.7,67.96,67.65,67.9,346561.0,54.0519,54.2595,54.012,54.2116,346561.0
2019-01-22 09:30:00,67.0,67.23,66.85,67.09,138359.0,53.493,53.6766,53.3732,53.5649,138359.0
2019-01-22 09:35:00,67.08,67.24,66.91,67.23,73147.0,53.5569,53.6846,53.4211,53.6766,73147.0
2019-01-22 09:40:00,67.23,67.23,67.03,67.05,39868.0,53.6766,53.6766,53.517,53.5329,39868.0
2019-01-22 09:45:00,67.03,67.05,66.67,66.67,63402.0,53.517,53.5329,53.2295,53.2295,63402.0
2019-01-22 09:50:00,66.67,66.79,66.59,66.78,69769.0,53.2295,53.3253,53.1657,53.3174,69769.0
2019-01-22 09:55:00,66.77,66.93,66.76,66.85,33302.0,53.3094,53.4371,53.3014,53.3732,33302.0
2019-01-22 10:00:00,66.84,66.88,66.65,66.76,42576.0,53.3653,53.3972,53.2136,53.3014,42576.0
2019-01-22 10:05:00,66.75,66.75,66.47,66.53,40631.0,53.2934,53.2934,53.0698,53.1178,40631.0
2019-01-22 10:10:00,66.51,66.53,66.36,66.47,29724.0,53.1018,53.1178,52.982,53.0698,29724.0
2019-01-22 10:15:00,66.46,66.59,66.39,66.46,36446.0,53.0619,53.1657,53.006,53.0619,36446.0
2019-01-22 10:20:00,66.45,66.59,66.38,66.54,59291.0,53.0539,53.1657,52.998,53.1257,59291.0
2019-01-22 10:25:00,66.55,66.66,66.36,66.36,43657.0,53.1337,53.2215,52.982,52.982,43657.0
2019-01-22 10:30:00,66.38,66.39,66.18,66.36,103932.0,52.998,53.006,52.8383,52.982,103932.0
2019-01-22 10:35:00,66.35,66.46,66.34,66.4,32721.0,52.974,53.0619,52.9661,53.014,32721.0
2019-01-22 10:40:00,66.4,66.4,66.16,66.21,41134.0,53.014,53.014,52.8223,52.8623,41134.0
2019-01-22 10:45:00,66.2,66.24,66.14,66.17,32932.0,52.8543,52.8862,52.8064,52.8303,32932.0
2019-01-22 10:50:00,66.16,66.31,66.15,66.17,44441.0,52.8223,52.9421,52.8144,52.8303,44441.0
2019-01-22 10:55:00,66.18,66.27,66.09,66.13,35023.0,52.8383,52.9102,52.7665,52.7984,35023.0
2019-01-22 11:00:00,66.13,66.16,66.02,66.15,35989.0,52.7984,52.8223,52.7106,52.8144,35989.0
2019-01-22 11:05:00,66.15,66.27,66.15,66.27,33500.0,52.8144,52.9102,52.8144,52.9102,33500.0
2019-01-22 11:10:00,66.28,66.46,66.23,66.44,47505.0,52.9182,53.0619,52.8782,53.0459,47505.0
2019-01-22 11:15:00,66.46,66.56,66.39,66.49,42983.0,53.0619,53.1417,53.006,53.0858,42983.0
2019-01-22 11:20:00,66.47,66.6,66.46,66.6,34012.0,53.0698,53.1736,53.0619,53.1736,34012.0
2019-01-22 11:25:00,66.6,66.62,66.39,66.42,32959.0,53.1736,53.1896,53.006,53.0299,32959.0
2019-01-22 11:30:00,66.43,66.5,66.37,66.45,21557.0,53.0379,53.0938,52.99,53.0539,21557.0
2019-01-22 11:35:00,66.45,66.47,66.37,66.44,40955.0,53.0539,53.0698,52.99,53.0459,40955.0
2019-01-22 11:40:00,66.42,66.42,66.15,66.17,33870.0,53.0299,53.0299,52.8144,52.8303,33870.0
2019-01-22 11:45:00,66.16,66.27,66.12,66.25,20125.0,52.8223,52.9102,52.7904,52.8942,20125.0
2019-01-22 11:50:00,66.24,66.25,66.11,66.11,18828.0,52.8862,52.8942,52.7824,52.7824,18828.0
2019-01-22 11:55:00,66.12,66.24,66.05,66.09,40500.0,52.7904,52.8862,52.7345,52.7665,40500.0
2019-01-22 12:00:00,66.08,66.14,65.98,66.11,53954.0,52.7585,52.8064,52.6786,52.7824,53954.0
2019-01-22 12:05:00,66.11,66.23,66.08,66.2,35727.0,52.7824,52.8782,52.7585,52.8543,35727.0
2019-01-22 12:10:00,66.22,66.36,66.2,66.32,38756.0,52.8702,52.982,52.8543,52.9501,38756.0
2019-01-22 12:15:00,66.32,66.41,66.29,66.32,21312.0,52.9501,53.0219,52.9261,52.9501,21312.0
2019-01-22 12:20:00,66.35,66.38,66.32,66.34,32922.0,52.974,52.998,52.9501,52.9661,32922.0
2019-01-22 12:25:00,66.34,66.35,66.22,66.3,20278.0,52.9661,52.974,52.8702,52.9341,20278.0
2019-01-22 12:30:00,66.3,66.38,66.26,66.37,19831.0,52.9341,52.998,52.9022,52.99,19831.0
2019-01-22 12:35:00,66.38,66.4,66.31,66.33,39406.0,52.998,53.014,52.9421,52.9581,39406.0
2019-01-22 12:40:00,66.33,66.36,66.27,66.34,29119.0,52.9581,52.982,52.9102,52.9661,29119.0
2019-01-22 12:45:00,66.35,66.42,66.34,66.4,19487.0,52.974,53.0299,52.9661,53.014,19487.0
2019-01-22 12:50:00,66.42,66.54,66.41,66.5,30384.0,53.0299,53.1257,53.0219,53.0938,30384.0
2019-01-22 12:55:00,66.51,66.51,66.39,66.42,21296.0,53.1018,53.1018,53.006,53.0299,21296.0
2019-01-22 13:00:00,66.41,66.41,66.24,66.28,28317.0,53.0219,53.0219,52.8862,52.9182,28317.0
2019-01-22 13:05:00,66.28,66.29,66.21,66.21,17993.0,52.9182,52.9261,52.8623,52.8623,17993.0
2019-01-22 13:10:00,66.21,66.23,66.09,66.21,47774.0,52.8623,52.8782,52.7665,52.8623,47774.0
2019-01-22 13:15:00,66.2,66.23,66.03,66.05,34134.0,52.8543,52.8782,52.7185,52.7345,34134.0
2019-01-22 13:20:00,66.04,66.16,66.02,66.06,51681.0,52.7265,52.8223,52.7106,52.7425,51681.0
2019-01-22 13:25:00,66.06,66.22,66.06,66.16,35073.0,52.7425,52.8702,52.7425,52.8223,35073.0
2019-01-22 13:30:00,66.15,66.24,66.11,66.24,43935.0,52.8144,52.8862,52.7824,52.8862,43935.0
2019-01-22 13:35:00,66.23,66.23,66.1,66.1,33277.0,52.8782,52.8782,52.7744,52.7744,33277.0
2019-01-22 13:40:00,66.11,66.15,66.03,66.03,22309.0,52.7824,52.8144,52.7185,52.7185,22309.0
2019-01-22 13:45:00,66.03,66.17,66.02,66.17,16880.0,52.7185,52.8303,52.7106,52.8303,16880.0
2019-01-22 13:50:00,66.17,66.24,66.11,66.11,29817.0,52.8303,52.8862,52.7824,52.7824,29817.0
2019-01-22 13:55:00,66.11,66.17,66.1,66.11,21304.0,52.7824,52.8303,52.7744,52.7824,21304.0
2019-01-22 14:00:00,66.11,66.12,66.05,66.09,26136.0,52.7824,52.7904,52.7345,52.7665,26136.0
2019-01-22 14:05:00,66.11,66.22,66.11,66.14,38733.0,52.7824,52.8702,52.7824,52.8064,38733.0
2019-01-22 14:10:00,66.15,66.34,66.15,66.33,33511.0,52.8144,52.9661,52.8144,52.9581,33511.0
2019-01-22 14:15:00,66.32,66.35,66.2,66.2,164086.0,52.9501,52.974,52.8543,52.8543,164086.0
2019-01-22 14:20:00,66.22,66.3,66.19,66.22,96975.0,52.8702,52.9341,52.8463,52.8702,96975.0
2019-01-22 14:25:00,66.21,66.35,66.2,66.29,36401.0,52.8623,52.974,52.8543,52.9261,36401.0
2019-01-22 14:30:00,66.3,66.37,66.29,66.36,30901.0,52.9341,52.99,52.9261,52.982,30901.0
2019-01-22 14:35:00,66.36,66.36,66.14,66.2,39503.0,52.982,52.982,52.8064,52.8543,39503.0
2019-01-22 14:40:00,66.2,66.26,66.0,66.03,53257.0,52.8543,52.9022,52.6946,52.7185,53257.0
2019-01-22 14:45:00,66.01,66.1,65.95,65.95,39047.0,52.7026,52.7744,52.6547,52.6547,39047.0
2019-01-22 14:50:00,65.95,66.08,65.91,65.98,43648.0,52.6547,52.7585,52.6227,52.6786,43648.0
2019-01-22 14:55:00,65.98,66.04,65.98,66.03,29627.0,52.6786,52.7265,52.6786,52.7185,29627.0
2019-01-22 15:00:00,66.02,66.1,65.93,65.98,63934.0,52.7106,52.7744,52.6387,52.6786,63934.0
2019-01-22 15:05:00,65.98,66.08,65.94,66.06,63565.0,52.6786,52.7585,52.6467,52.7425,63565.0
2019-01-22 15:10:00,66.08,66.11,66.02,66.08,49720.0,52.7585,52.7824,52.7106,52.7585,49720.0
2019-01-22 15:15:00,66.08,66.22,66.08,66.2,31802.0,52.7585,52.8702,52.7585,52.8543,31802.0
2019-01-22 15:20:00,66.2,66.38,66.18,66.3,69651.0,52.8543,52.998,52.8383,52.9341,69651.0
2019-01-22 15:25:00,66.31,66.31,66.21,66.24,36649.0,52.9421,52.9421,52.8623,52.8862,36649.0
2019-01-22 15:30:00,66.23,66.23,65.94,65.94,64837.0,52.8782,52.8782,52.6467,52.6467,64837.0
2019-01-22 15:35:00,65.94,66.1,65.79,66.1,123688.0,52.6467,52.7744,52.5269,52.7744,123688.0
2019-01-22 15:40:00,66.09,66.17,65.81,65.83,123154.0,52.7665,52.8303,52.5429,52.5589,123154.0
2019-01-22 15:45:00,65.83,65.83,65.69,65.7,165282.0,52.5589,52.5589,52.4471,52.4551,165282.0
2019-01-22 15:50:00,65.71,65.81,65.65,65.67,129003.0,52.4631,52.5429,52.4152,52.4311,129003.0
2019-01-22 15:55:00,65.67,65.81,65.58,65.77,525655.0,52.4311,52.5429,52.3593,52.511,525655.0
2019-01-23 09:30:00,66.22,66.33,66.01,66.16,136679.0,52.8702,52.9581,52.7026,52.8223,136679.0
2019-01-23 09:35:00,66.2,66.28,65.96,66.0,73105.0,52.8543,52.9182,52.6627,52.6946,73105.0
2019-01-23 09:40:00,66.03,66.13,65.93,65.94,41748.0,52.7185,52.7984,52.6387,52.6467,41748.0
2019-01-23 09:45:00,65.95,66.11,65.92,66.05,46487.0,52.6547,52.7824,52.6307,52.7345,46487.0
2019-01-23 09:50:00,66.06,66.06,65.72,65.8,43020.0,52.7425,52.7425,52.471,52.5349,43020.0
2019-01-23 09:55:00,65.8,65.97,65.79,65.94,43194.0,52.5349,52.6706,52.5269,52.6467,43194.0
2019-01-23 10:00:00,65.97,66.05,65.79,66.03,65098.0,52.6706,52.7345,52.5269,52.7185,65098.0
2019-01-23 10:05:00,66.03,66.26,65.99,66.26,70970.0,52.7185,52.9022,52.6866,52.9022,70970.0
2019-01-23 10:10:00,66.26,66.44,66.26,66.38,98077.0,52.9022,53.0459,52.9022,52.998,98077.0
2019-01-23 10:15:00,66.37,66.46,66.29,66.31,77222.0,52.99,53.0619,52.9261,52.9421,77222.0
2019-01-23 10:20:00,66.31,66.45,66.21,66.22,62250.0,52.9421,53.0539,52.8623,52.8702,62250.0
2019-01-23 10:25:00,66.22,66.26,66.13,66.22,77699.0,52.8702,52.9022,52.7984,52.8702,77699.0
2019-01-23 10:30:00,66.21,66.23,66.09,66.22,68721.0,52.8623,52.8782,52.7665,52.8702,68721.0
2019-01-23 10:35:00,66.22,66.4,66.19,66.29,50107.0,52.8702,53.014,52.8463,52.9261,50107.0
2019-01-23 10:40:00,66.28,66.28,66.15,66.16,48463.0,52.9182,52.9182,52.8144,52.8223,48463.0
2019-01-23 10:45:00,66.14,66.25,66.11,66.15,27834.0,52.8064,52.8942,52.7824,52.8144,27834.0
2019-01-23 10:50:00,66.16,66.2,66.07,66.13,45118.0,52.8223,52.8543,52.7505,52.7984,45118.0
2019-01-23 10:55:00,66.12,66.21,66.05,66.1,39043.0,52.7904,52.8623,52.7345,52.7744,39043.0
2019-01-23 11:00:00,66.11,66.16,66.04,66.16,35205.0,52.7824,52.8223,52.7265,52.8223,35205.0
2019-01-23 11:05:00,66.16,66.33,66.16,66.32,40683.0,52.8223,52.9581,52.8223,52.9501,40683.0
2019-01-23 11:10:00,66.32,66.45,66.25,66.29,78322.0,52.9501,53.0539,52.8942,52.9261,78322.0
2019-01-23 11:15:00,66.31,66.41,66.16,66.23,66586.0,52.9421,53.0219,52.8223,52.8782,66586.0
2019-01-23 11:20:00,66.24,66.29,66.2,66.2,45282.0,52.8862,52.9261,52.8543,52.8543,45282.0
2019-01-23 11:25:00,66.2,66.21,65.84,65.88,94276.0,52.8543,52.8623,52.5669,52.5988,94276.0
2019-01-23 11:30:00,65.89,66.03,65.86,65.99,64246.0,52.6068,52.7185,52.5828,52.6866,64246.0
2019-01-23 11:35:00,66.0,66.08,65.98,66.08,39401.0,52.6946,52.7585,52.6786,52.7585,39401.0
2019-01-23 11:40:00,66.09,66.09,65.91,65.93,50282.0,52.7665,52.7665,52.6227,52.6387,50282.0
2019-01-23 11:45:00,65.93,65.93,65.67,65.74,43570.0,52.6387,52.6387,52.4311,52.487,43570.0
2019-01-23 11:50:00,65.73,65.79,65.59,65.63,63686.0,52.479,52.5269,52.3673,52.3992,63686.0
2019-01-23 11:55:00,65.64,65.65,65.46,65.53,41942.0,52.4072,52.4152,52.2635,52.3193,41942.0
2019-01-23 12:00:00,65.53,65.55,65.33,65.48,105147.0,52.3193,52.3353,52.1597,52.2794,105147.0
2019-01-23 12:05:00,65.49,65.49,65.19,65.27,46788.0,52.2874,52.2874,52.0479,52.1118,46788.0
2019-01-23 12:10:00,65.26,65.3,65.19,65.2,49896.0,52.1038,52.1357,52.0479,52.0559,49896.0
2019-01-23 12:15:00,65.2,65.39,65.15,65.37,32169.0,52.0559,52.2076,52.016,52.1916,32169.0
2019-01-23 12:20:00,65.35,65.43,65.29,65.36,60756.0,52.1756,52.2395,52.1277,52.1836,60756.0
2019-01-23 12:25:00,65.34,65.41,65.31,65.39,27930.0,52.1677,52.2235,52.1437,52.2076,27930.0
2019-01-23 12:30:00,65.38,65.42,65.3,65.34,30334.0,52.1996,52.2315,52.1357,52.1677,30334.0
2019-01-23 12:35:00,65.33,65.41,65.31,65.41,29345.0,52.1597,52.2235,52.1437,52.2235,29345.0
2019-01-23 12:40:00,65.41,65.46,65.28,65.46,38801.0,52.2235,52.2635,52.1197,52.2635,38801.0
2019-01-23 12:45:00,65.46,65.56,65.43,65.56,70359.0,52.2635,52.3433,52.2395,52.3433,70359.0
2019-01-23 12:50:00,65.57,65.74,65.52,65.69,52210.0,52.3513,52.487,52.3114,52.4471,52210.0
2019-01-23 12:55:00,65.67,65.81,65.63,65.8,38070.0,52.4311,52.5429,52.3992,52.5349,38070.0
2019-01-23 13:00:00,65.79,65.79,65.65,65.67,53958.0,52.5269,52.5269,52.4152,52.4311,53958.0
2019-01-23 13:05:00,65.67,65.75,65.57,65.74,47100.0,52.4311,52.495,52.3513,52.487,47100.0
2019-01-23 13:10:00,65.73,65.75,65.56,65.6,39448.0,52.479,52.495,52.3433,52.3752,39448.0
2019-01-23 13:15:00,65.59,65.72,65.57,65.63,139956.0,52.3673,52.471,52.3513,52.3992,139956.0
2019-01-23 13:20:00,65.63,65.75,65.63,65.71,43281.0,52.3992,52.495,52.3992,52.4631,43281.0
2019-01-23 13:25:00,65.71,65.71,65.61,65.65,25845.0,52.4631,52.4631,52.3832,52.4152,25845.0
2019-01-23 13:30:00,65.66,65.81,65.66,65.68,36769.0,52.4231,52.5429,52.4231,52.4391,36769.0
2019-01-23 13:35:00,65.68,65.72,65.66,65.69,38667.0,52.4391,52.471,52.4231,52.4471,38667.0
2019-01-23 13:40:00,65.69,65.78,65.66,65.78,23510.0,52.4471,52.5189,52.4231,52.5189,23510.0
2019-01-23 13:45:00,65.79,65.91,65.79,65.85,23785.0,52.5269,52.6227,52.5269,52.5748,23785.0
2019-01-23 13:50:00,65.85,65.85,65.71,65.71,42251.0,52.5748,52.5748,52.4631,52.4631,42251.0
2019-01-23 13:55:00,65.71,65.77,65.68,65.71,39318.0,52.4631,52.511,52.4391,52.4631,39318.0
2019-01-23 14:00:00,65.73,65.85,65.7,65.84,19667.0,52.479,52.5748,52.4551,52.5669,19667.0
2019-01-23 14:05:00,65.84,65.85,65.77,65.84,23280.0,52.5669,52.5748,52.511,52.5669,23280.0
2019-01-23 14:10:00,65.85,65.89,65.75,65.77,27978.0,52.5748,52.6068,52.495,52.511,27978.0
2019-01-23 14:15:00,65.75,65.79,65.67,65.73,33872.0,52.495,52.5269,52.4311,52.479,33872.0
2019-01-23 14:20:00,65.74,65.88,65.72,65.87,53274.0,52.487,52.5988,52.471,52.5908,53274.0
2019-01-23 14:25:00,65.88,65.98,65.79,65.97,29147.0,52.5988,52.6786,52.5269,52.6706,29147.0
2019-01-23 14:30:00,65.96,65.97,65.84,65.94,48098.0,52.6627,52.6706,52.5669,52.6467,48098.0
2019-01-23 14:35:00,65.96,65.98,65.83,65.89,35430.0,52.6627,52.6786,52.5589,52.6068,35430.0
2019-01-23 14:40:00,65.88,65.89,65.7,65.7,32650.0,52.5988,52.6068,52.4551,52.4551,32650.0
2019-01-23 14:45:00,65.68,65.73,65.65,65.72,25777.0,52.4391,52.479,52.4152,52.471,25777.0
2019-01-23 14:50:00,65.73,65.86,65.72,65.83,38742.0,52.479,52.5828,52.471,52.5589,38742.0
2019-01-23 14:55:00,65.82,65.91,65.74,65.85,48342.0,52.5509,52.6227,52.487,52.5748,48342.0
2019-01-23 15:00:00,65.86,66.0,65.85,65.97,38805.0,52.5828,52.6946,52.5748,52.6706,38805.0
2019-01-23 15:05:00,65.96,66.06,65.88,65.92,45344.0,52.6627,52.7425,52.5988,52.6307,45344.0
2019-01-23 15:10:00,65.92,66.07,65.91,66.04,38916.0,52.6307,52.7505,52.6227,52.7265,38916.0
2019-01-23 15:15:00,66.04,66.21,66.04,66.14,67722.0,52.7265,52.8623,52.7265,52.8064,67722.0
2019-01-23 15:20:00,66.14,66.23,66.11,66.13,64761.0,52.8064,52.8782,52.7824,52.7984,64761.0
2019-01-23 15:25:00,66.13,66.14,66.01,66.08,51184.0,52.7984,52.8064,52.7026,52.7585,51184.0
2019-01-23 15:30:00,66.08,66.08,65.9,65.92,65783.0,52.7585,52.7585,52.6148,52.6307,65783.0
2019-01-23 15:35:00,65.92,65.93,65.84,65.87,87582.0,52.6307,52.6387,52.5669,52.5908,87582.0
2019-01-23 15:40:00,65.87,65.94,65.85,65.88,80221.0,52.5908,52.6467,52.5748,52.5988,80221.0
2019-01-23 15:45:00,65.88,65.93,65.81,65.92,105641.0,52.5988,52.6387,52.5429,52.6307,105641.0
2019-01-23 15:50:00,65.92,65.95,65.84,65.92,90519.0,52.6307,52.6547,52.5669,52.6307,90519.0
2019-01-23 15:55:00,65.92,65.98,65.86,65.86,344370.0,52.6307,52.6786,52.5828,52.5828,344370.0
2019-01-24 09:30:00,65.97,66.13,65.59,65.99,85114.0,52.6706,52.7984,52.3673,52.6866,85114.0
2019-01-24 09:35:00,65.97,66.2,65.82,65.86,60955.0,52.6706,52.8543,52.5509,52.5828,60955.0
2019-01-24 09:40:00,65.87,65.87,65.45,65.56,44548.0,52.5908,52.5908,52.2555,52.3433,44548.0
2019-01-24 09:45:00,65.56,65.79,65.51,65.53,52521.0,52.3433,52.5269,52.3034,52.3193,52521.0
2019-01-24 09:50:00,65.54,65.78,65.54,65.78,34282.0,52.3273,52.5189,52.3273,52.5189,34282.0
2019-01-24 09:55:00,65.81,65.89,65.72,65.73,27513.0,52.5429,52.6068,52.471,52.479,27513.0
2019-01-24 10:00:00,65.7,65.89,65.65,65.83,35217.0,52.4551,52.6068,52.4152,52.5589,35217.0
2019-01-24 10:05:00,65.83,65.98,65.82,65.98,39982.0,52.5589,52.6786,52.5509,52.6786,39982.0
2019-01-24 10:10:00,65.99,65.99,65.83,65.92,51736.0,52.6866,52.6866,52.5589,52.6307,51736.0
2019-01-24 10:15:00,65.9,66.08,65.9,65.99,54713.0,52.6148,52.7585,52.6148,52.6866,54713.0
2019-01-24 10:20:00,65.99,66.1,65.98,66.02,43007.0,52.6866,52.7744,52.6786,52.7106,43007.0
2019-01-24 10:25:00,66.03,66.07,65.95,66.05,31342.0,52.7185,52.7505,52.6547,52.7345,31342.0
2019-01-24 10:30:00,66.05,66.08,65.94,65.95,29887.0,52.7345,52.7585,52.6467,52.6547,29887.0
2019-01-24 10:35:00,65.96,65.98,65.85,65.96,35553.0,52.6627,52.6786,52.5748,52.6627,35553.0
2019-01-24 10:40:00,65.96,66.1,65.95,66.08,34714.0,52.6627,52.7744,52.6547,52.7585,34714.0
2019-01-24 10:45:00,66.07,66.14,65.91,65.91,59651.0,52.7505,52.8064,52.6227,52.6227,59651.0
2019-01-24 10:50:00,65.91,65.99,65.89,65.95,39490.0,52.6227,52.6866,52.6068,52.6547,39490.0
2019-01-24 10:55:00,65.97,66.23,65.96,66.19,35437.0,52.6706,52.8782,52.6627,52.8463,35437.0
2019-01-24 11:00:00,66.18,66.28,66.05,66.16,45639.0,52.8383,52.9182,52.7345,52.8223,45639.0
2019-01-24 11:05:00,66.15,66.37,66.14,66.26,56437.0,52.8144,52.99,52.8064,52.9022,56437.0
2019-01-24 11:10:00,66.26,66.28,66.01,66.12,53056.0,52.9022,52.9182,52.7026,52.7904,53056.0
2019-01-24 11:15:00,66.11,66.25,66.09,66.18,33343.0,52.7824,52.8942,52.7665,52.8383,33343.0
2019-01-24 11:20:00,66.17,66.35,66.11,66.33,38099.0,52.8303,52.974,52.7824,52.9581,38099.0
2019-01-24 11:25:00,66.36,66.38,66.28,66.3,41873.0,52.982,52.998,52.9182,52.9341,41873.0
2019-01-24 11:30:00,66.3,66.3,66.17,66.23,47386.0,52.9341,52.9341,52.8303,52.8782,47386.0
2019-01-24 11:35:00,66.21,66.47,66.21,66.42,49462.0,52.8623,53.0698,52.8623,53.0299,49462.0
2019-01-24 11:40:00,66.43,66.49,66.42,66.47,35596.0,53.0379,53.0858,53.0299,53.0698,35596.0
2019-01-24 11:45:00,66.48,66.73,66.47,66.68,49608.0,53.0778,53.2774,53.0698,53.2375,49608.0
2019-01-24 11:50:00,66.67,66.71,66.58,66.64,34925.0,53.2295,53.2615,53.1577,53.2056,34925.0
2019-01-24 11:55:00,66.64,66.66,66.51,66.57,30985.0,53.2056,53.2215,53.1018,53.1497,30985.0
2019-01-24 12:00:00,66.57,66.59,66.49,66.5,27711.0,53.1497,53.1657,53.0858,53.0938,27711.0
2019-01-24 12:05:00,66.49,66.5,66.4,66.41,19717.0,53.0858,53.0938,53.014,53.0219,19717.0
2019-01-24 12:10:00,66.41,66.56,66.4,66.51,42457.0,53.0219,53.1417,53.014,53.1018,42457.0
2019-01-24 12:15:00,66.51,66.56,66.38,66.38,136523.0,53.1018,53.1417,52.998,52.998,136523.0
2019-01-24 12:20:00,66.39,66.41,66.26,66.26,33403.0,53.006,53.0219,52.9022,52.9022,33403.0
2019-01-24 12:25:00,66.27,66.32,66.22,66.26,19934.0,52.9102,52.9501,52.8702,52.9022,19934.0
2019-01-24 12:30:00,66.26,66.39,66.16,66.17,135447.0,52.9022,53.006,52.8223,52.8303,135447.0
2019-01-24 12:35:00,66.15,66.19,66.07,66.19,21775.0,52.8144,52.8463,52.7505,52.8463,21775.0
2019-01-24 12:40:00,66.17,66.23,66.14,66.23,116323.0,52.8303,52.8782,52.8064,52.8782,116323.0
2019-01-24 12:45:00,66.23,66.36,66.22,66.22,25624.0,52.8782,52.982,52.8702,52.8702,25624.0
2019-01-24 12:50:00,66.21,66.23,66.12,66.14,24000.0,52.8623,52.8782,52.7904,52.8064,24000.0
2019-01-24 12:55:00,66.15,66.21,66.13,66.2,15346.0,52.8144,52.8623,52.7984,52.8543,15346.0
2019-01-24 13:00:00,66.2,66.25,66.13,66.17,22309.0,52.8543,52.8942,52.7984,52.8303,22309.0
2019-01-24 13:05:00,66.16,66.27,66.16,66.23,24218.0,52.8223,52.9102,52.8223,52.8782,24218.0
2019-01-24 13:10:00,66.23,66.24,66.07,66.1,42168.0,52.8782,52.8862,52.7505,52.7744,42168.0
2019-01-24 13:15:00,66.1,66.13,65.97,66.0,91003.0,52.7744,52.7984,52.6706,52.6946,91003.0
2019-01-24 13:20:00,65.99,66.02,65.96,65.96,32444.0,52.6866,52.7106,52.6627,52.6627,32444.0
2019-01-24 13:25:00,65.95,65.99,65.89,65.92,33658.0,52.6547,52.6866,52.6068,52.6307,33658.0
2019-01-24 13:30:00,65.93,66.11,65.93,66.09,39187.0,52.6387,52.7824,52.6387,52.7665,39187.0
2019-01-24 13:35:00,66.1,66.2,66.09,66.17,29859.0,52.7744,52.8543,52.7665,52.8303,29859.0
2019-01-24 13:40:00,66.18,66.21,66.13,66.19,33672.0,52.8383,52.8623,52.7984,52.8463,33672.0
2019-01-24 13:45:00,66.19,66.26,66.19,66.22,38371.0,52.8463,52.9022,52.8463,52.8702,38371.0
2019-01-24 13:50:00,66.23,66.28,66.22,66.22,25125.0,52.8782,52.9182,52.8702,52.8702,25125.0
2019-01-24 13:55:00,66.23,66.23,66.14,66.15,20852.0,52.8782,52.8782,52.8064,52.8144,20852.0
2019-01-24 14:00:00,66.15,66.15,66.03,66.12,20321.0,52.8144,52.8144,52.7185,52.7904,20321.0
2019-01-24 14:05:00,66.11,66.21,66.09,66.14,28953.0,52.7824,52.8623,52.7665,52.8064,28953.0
2019-01-24 14:10:00,66.14,66.17,66.0,66.02,48049.0,52.8064,52.8303,52.6946,52.7106,48049.0
2019-01-24 14:15:00,66.0,66.03,65.96,66.03,22168.0,52.6946,52.7185,52.6627,52.7185,22168.0
2019-01-24 14:20:00,66.03,66.1,66.01,66.07,33810.0,52.7185,52.7744,52.7026,52.7505,33810.0
2019-01-24 14:25:00,66.06,66.09,66.03,66.08,63086.0,52.7425,52.7665,52.7185,52.7585,63086.0
2019-01-24 14:30:00,66.07,66.08,65.98,66.01,29684.0,52.7505,52.7585,52.6786,52.7026,29684.0
2019-01-24 14:35:00,66.01,66.11,65.98,66.09,49203.0,52.7026,52.7824,52.6786,52.7665,49203.0
2019-01-24 14:40:00,66.1,66.13,66.09,66.1,30026.0,52.7744,52.7984,52.7665,52.7744,30026.0
2019-01-24 14:45:00,66.09,66.14,66.09,66.09,24102.0,52.7665,52.8064,52.7665,52.7665,24102.0
2019-01-24 14:50:00,66.1,66.12,66.02,66.11,140071.0,52.7744,52.7904,52.7106,52.7824,140071.0
2019-01-24 14:55:00,66.11,66.11,66.05,66.1,86631.0,52.7824,52.7824,52.7345,52.7744,86631.0
2019-01-24 15:00:00,66.09,66.1,66.03,66.06,31810.0,52.7665,52.7744,52.7185,52.7425,31810.0
2019-01-24 15:05:00,66.07,66.19,66.07,66.19,36094.0,52.7505,52.8463,52.7505,52.8463,36094.0
2019-01-24 15:10:00,66.19,66.29,66.15,66.28,29064.0,52.8463,52.9261,52.8144,52.9182,29064.0
2019-01-24 15:15:00,66.28,66.3,66.19,66.19,28855.0,52.9182,52.9341,52.8463,52.8463,28855.0
2019-01-24 15:20:00,66.19,66.2,66.14,66.15,28523.0,52.8463,52.8543,52.8064,52.8144,28523.0
2019-01-24 15:25:00,66.14,66.26,66.14,66.25,31944.0,52.8064,52.9022,52.8064,52.8942,31944.0
2019-01-24 15:30:00,66.25,66.25,66.13,66.16,47423.0,52.8942,52.8942,52.7984,52.8223,47423.0
2019-01-24 15:35:00,66.17,66.22,66.15,66.15,44337.0,52.8303,52.8702,52.8144,52.8144,44337.0
2019-01-24 15:40:00,66.15,66.18,66.14,66.15,59381.0,52.8144,52.8383,52.8064,52.8144,59381.0
2019-01-24 15:45:00,66.14,66.2,66.12,66.15,79855.0,52.8064,52.8543,52.7904,52.8144,79855.0
2019-01-24 15:50:00,66.15,66.17,66.07,66.09,105840.0,52.8144,52.8303,52.7505,52.7665,105840.0
2019-01-24 15:55:00,66.09,66.21,66.07,66.13,351829.0,52.7665,52.8623,52.7505,52.7984,351829.0
2019-01-25 09:30:00,66.65,66.95,66.52,66.77,62840.0,53.2136,53.4531,53.1098,53.3094,62840.0
2019-01-25 09:35:00,66.77,66.85,66.7,66.75,25970.0,53.3094,53.3732,53.2535,53.2934,25970.0
2019-01-25 09:40:00,66.8,66.93,66.73,66.91,26556.0,53.3333,53.4371,53.2774,53.4211,26556.0
2019-01-25 09:45:00,66.9,66.96,66.82,66.96,33914.0,53.4132,53.4611,53.3493,53.4611,33914.0
2019-01-25 09:50:00,66.96,67.03,66.93,66.96,29282.0,53.4611,53.517,53.4371,53.4611,29282.0
2019-01-25 09:55:00,66.98,67.1,66.95,67.05,54177.0,53.477,53.5728,53.4531,53.5329,54177.0
2019-01-25 10:00:00,67.06,67.08,66.99,66.99,37290.0,53.5409,53.5569,53.485,53.485,37290.0
2019-01-25 10:05:00,66.98,67.11,66.98,67.1,22275.0,53.477,53.5808,53.477,53.5728,22275.0
2019-01-25 10:10:00,67.1,67.26,67.04,67.21,60323.0,53.5728,53.7006,53.5249,53.6607,60323.0
2019-01-25 10:15:00,67.22,67.22,67.11,67.18,33932.0,53.6686,53.6686,53.5808,53.6367,33932.0
2019-01-25 10:20:00,67.19,67.24,67.07,67.12,42421.0,53.6447,53.6846,53.5489,53.5888,42421.0
2019-01-25 10:25:00,67.13,67.27,67.1,67.25,34613.0,53.5968,53.7086,53.5728,53.6926,34613.0
2019-01-25 10:30:00,67.24,67.28,67.0,67.1,37009.0,53.6846,53.7166,53.493,53.5728,37009.0
2019-01-25 10:35:00,67.09,67.46,67.08,67.42,62253.0,53.5649,53.8603,53.5569,53.8283,62253.0
2019-01-25 10:40:00,67.42,67.57,67.42,67.56,43515.0,53.8283,53.9481,53.8283,53.9401,43515.0
2019-01-25 10:45:00,67.54,67.61,67.5,67.5,18632.0,53.9241,53.98,53.8922,53.8922,18632.0
2019-01-25 10:50:00,67.49,67.49,67.39,67.43,18859.0,53.8842,53.8842,53.8044,53.8363,18859.0
2019-01-25 10:55:00,67.43,67.47,67.39,67.4,16978.0,53.8363,53.8682,53.8044,53.8124,16978.0
2019-01-25 11:00:00,67.39,67.42,67.31,67.4,27176.0,53.8044,53.8283,53.7405,53.8124,27176.0
2019-01-25 11:05:00,67.4,67.5,67.38,67.4,31441.0,53.8124,53.8922,53.7964,53.8124,31441.0
2019-01-25 11:10:00,67.41,67.41,67.3,67.33,25851.0,53.8203,53.8203,53.7325,53.7565,25851.0
2019-01-25 11:15:00,67.34,67.34,67.26,67.27,69219.0,53.7645,53.7645,53.7006,53.7086,69219.0
2019-01-25 11:20:00,67.27,67.29,67.17,67.28,58738.0,53.7086,53.7245,53.6287,53.7166,58738.0
2019-01-25 11:25:00,67.28,67.34,67.17,67.28,46568.0,53.7166,53.7645,53.6287,53.7166,46568.0
2019-01-25 11:30:00,67.28,67.41,67.27,67.39,28981.0,53.7166,53.8203,53.7086,53.8044,28981.0
2019-01-25 11:35:00,67.4,67.41,67.32,67.33,22304.0,53.8124,53.8203,53.7485,53.7565,22304.0
2019-01-25 11:40:00,67.33,67.43,67.29,67.39,28631.0,53.7565,53.8363,53.7245,53.8044,28631.0
2019-01-25 11:45:00,67.4,67.4,67.33,67.35,24729.0,53.8124,53.8124,53.7565,53.7724,24729.0
2019-01-25 11:50:00,67.35,67.53,67.33,67.46,62648.0,53.7724,53.9162,53.7565,53.8603,62648.0
2019-01-25 11:55:00,67.47,67.5,67.44,67.46,31961.0,53.8682,53.8922,53.8443,53.8603,31961.0
2019-01-25 12:00:00,67.45,67.6,67.38,67.54,31046.0,53.8523,53.972,53.7964,53.9241,31046.0
2019-01-25 12:05:00,67.54,67.59,67.52,67.53,25279.0,53.9241,53.9641,53.9082,53.9162,25279.0
2019-01-25 12:10:00,67.52,67.54,67.46,67.51,21076.0,53.9082,53.9241,53.8603,53.9002,21076.0
2019-01-25 12:15:00,67.5,67.55,67.45,67.45,40148.0,53.8922,53.9321,53.8523,53.8523,40148.0
2019-01-25 12:20:00,67.46,67.46,67.36,67.45,38532.0,53.8603,53.8603,53.7804,53.8523,38532.0
2019-01-25 12:25:00,67.45,67.49,67.41,67.47,27533.0,53.8523,53.8842,53.8203,53.8682,27533.0
2019-01-25 12:30:00,67.47,67.49,67.35,67.4,30680.0,53.8682,53.8842,53.7724,53.8124,30680.0
2019-01-25 12:35:00,67.4,67.57,67.38,67.57,50041.0,53.8124,53.9481,53.7964,53.9481,50041.0
2019-01-25 12:40:00,67.57,67.58,67.42,67.42,67533.0,53.9481,53.9561,53.8283,53.8283,67533.0
2019-01-25 12:45:00,67.42,67.43,67.17,67.19,31887.0,53.8283,53.8363,53.6287,53.6447,31887.0
2019-01-25 12:50:00,67.19,67.24,67.1,67.2,23226.0,53.6447,53.6846,53.5728,53.6527,23226.0
2019-01-25 12:55:00,67.2,67.3,67.17,67.29,17164.0,53.6527,53.7325,53.6287,53.7245,17164.0
2019-01-25 13:00:00,67.3,67.37,67.29,67.34,23578.0,53.7325,53.7884,53.7245,53.7645,23578.0
2019-01-25 13:05:00,67.35,67.36,67.24,67.35,15690.0,53.7724,53.7804,53.6846,53.7724,15690.0
2019-01-25 13:10:00,67.34,67.39,67.28,67.36,44663.0,53.7645,53.8044,53.7166,53.7804,44663.0
2019-01-25 13:15:00,67.36,67.39,67.32,67.35,20601.0,53.7804,53.8044,53.7485,53.7724,20601.0
2019-01-25 13:20:00,67.35,67.39,67.32,67.37,27603.0,53.7724,53.8044,53.7485,53.7884,27603.0
2019-01-25 13:25:00,67.37,67.38,67.3,67.31,21996.0,53.7884,53.7964,53.7325,53.7405,21996.0
2019-01-25 13:30:00,67.32,67.37,67.29,67.34,30936.0,53.7485,53.7884,53.7245,53.7645,30936.0
2019-01-25 13:35:00,67.35,67.41,67.31,67.39,54196.0,53.7724,53.8203,53.7405,53.8044,54196.0
2019-01-25 13:40:00,67.39,67.48,67.34,67.47,29567.0,53.8044,53.8762,53.7645,53.8682,29567.0
2019-01-25 13:45:00,67.46,67.47,67.38,67.38,23174.0,53.8603,53.8682,53.7964,53.7964,23174.0
2019-01-25 13:50:00,67.4,67.41,67.35,67.37,15863.0,53.8124,53.8203,53.7724,53.7884,15863.0
2019-01-25 13:55:00,67.37,67.43,67.37,67.42,29403.0,53.7884,53.8363,53.7884,53.8283,29403.0
2019-01-25 14:00:00,67.42,67.43,67.3,67.31,22943.0,53.8283,53.8363,53.7325,53.7405,22943.0
2019-01-25 14:05:00,67.31,67.32,67.2,67.21,35710.0,53.7405,53.7485,53.6527,53.6607,35710.0
2019-01-25 14:10:00,67.22,67.23,67.13,67.16,31821.0,53.6686,53.6766,53.5968,53.6207,31821.0
2019-01-25 14:15:00,67.16,67.16,67.02,67.1,32068.0,53.6207,53.6207,53.509,53.5728,32068.0
2019-01-25 14:20:00,67.11,67.11,66.91,67.0,34440.0,53.5808,53.5808,53.4211,53.493,34440.0
2019-01-25 14:25:00,67.0,67.05,66.91,66.95,32978.0,53.493,53.5329,53.4211,53.4531,32978.0
2019-01-25 14:30:00,66.96,67.0,66.93,66.93,30492.0,53.4611,53.493,53.4371,53.4371,30492.0
2019-01-25 14:35:00,66.92,67.05,66.92,67.04,33264.0,53.4291,53.5329,53.4291,53.5249,33264.0
2019-01-25 14:40:00,67.03,67.11,66.99,67.09,31351.0,53.517,53.5808,53.485,53.5649,31351.0
2019-01-25 14:45:00,67.1,67.15,67.05,67.07,27430.0,53.5728,53.6128,53.5329,53.5489,27430.0
2019-01-25 14:50:00,67.07,67.08,66.94,66.99,24499.0,53.5489,53.5569,53.4451,53.485,24499.0
2019-01-25 14:55:00,66.99,67.05,66.97,67.02,23859.0,53.485,53.5329,53.469,53.509,23859.0
2019-01-25 15:00:00,67.02,67.05,66.97,66.98,21445.0,53.509,53.5329,53.469,53.477,21445.0
2019-01-25 15:05:00,66.98,67.0,66.92,66.96,28071.0,53.477,53.493,53.4291,53.4611,28071.0
2019-01-25 15:10:00,66.97,67.04,66.97,67.02,26698.0,53.469,53.5249,53.469,53.509,26698.0
2019-01-25 15:15:00,67.02,67.07,67.0,67.03,28316.0,53.509,53.5489,53.493,53.517,28316.0
2019-01-25 15:20:00,67.03,67.04,66.96,66.97,18676.0,53.517,53.5249,53.4611,53.469,18676.0
2019-01-25 15:25:00,66.98,67.02,66.93,66.96,37868.0,53.477,53.509,53.4371,53.4611,37868.0
2019-01-25 15:30:00,66.96,66.97,66.81,66.88,54478.0,53.4611,53.469,53.3413,53.3972,54478.0
2019-01-25 15:35:00,66.87,66.9,66.78,66.87,49974.0,53.3892,53.4132,53.3174,53.3892,49974.0
2019-01-25 15:40:00,66.87,66.92,66.81,66.9,82937.0,53.3892,53.4291,53.3413,53.4132,82937.0
2019-01-25 15:45:00,66.91,67.02,66.9,67.0,64924.0,53.4211,53.509,53.4132,53.493,64924.0
2019-01-25 15:50:00,66.99,66.99,66.83,66.89,102317.0,53.485,53.485,53.3573,53.4052,102317.0
2019-01-25 15:55:00,66.89,67.01,66.85,67.0,301107.0,53.4052,53.501,53.3732,53.493,301107.0
2019-01-28 09:30:00,65.87,65.88,65.67,65.74,103623.0,52.5908,52.5988,52.4311,52.487,103623.0
2019-01-28 09:35:00,65.74,65.86,65.67,65.74,54596.0,52.487,52.5828,52.4311,52.487,54596.0
2019-01-28 09:40:00,65.72,65.77,65.65,65.65,34006.0,52.471,52.511,52.4152,52.4152,34006.0
2019-01-28 09:45:00,65.65,65.76,65.64,65.71,27874.0,52.4152,52.503,52.4072,52.4631,27874.0
2019-01-28 09:50:00,65.67,65.67,65.45,65.53,99908.0,52.4311,52.4311,52.2555,52.3193,99908.0
2019-01-28 09:55:00,65.53,65.56,65.36,65.55,37350.0,52.3193,52.3433,52.1836,52.3353,37350.0
2019-01-28 10:00:00,65.54,65.54,65.34,65.34,40018.0,52.3273,52.3273,52.1677,52.1677,40018.0
2019-01-28 10:05:00,65.32,65.5,65.32,65.47,41315.0,52.1517,52.2954,52.1517,52.2714,41315.0
2019-01-28 10:10:00,65.46,65.49,65.38,65.38,34565.0,52.2635,52.2874,52.1996,52.1996,34565.0
2019-01-28 10:15:00,65.36,65.54,65.35,65.5,26361.0,52.1836,52.3273,52.1756,52.2954,26361.0
2019-01-28 10:20:00,65.51,65.67,65.51,65.55,47150.0,52.3034,52.4311,52.3034,52.3353,47150.0
2019-01-28 10:25:00,65.55,65.56,65.4,65.44,35787.0,52.3353,52.3433,52.2156,52.2475,35787.0
2019-01-28 10:30:00,65.45,65.52,65.39,65.43,73796.0,52.2555,52.3114,52.2076,52.2395,73796.0
2019-01-28 10:35:00,65.44,65.45,65.3,65.33,42296.0,52.2475,52.2555,52.1357,52.1597,42296.0
2019-01-28 10:40:00,65.32,65.46,65.3,65.39,38085.0,52.1517,52.2635,52.1357,52.2076,38085.0
2019-01-28 10:45:00,65.39,65.39,65.2,65.21,63738.0,52.2076,52.2076,52.0559,52.0639,63738.0
2019-01-28 10:50:00,65.21,65.36,65.16,65.3,58214.0,52.0639,52.1836,52.0239,52.1357,58214.0
2019-01-28 10:55:00,65.3,65.3,65.12,65.13,38009.0,52.1357,52.1357,51.992,52.0,38009.0
2019-01-28 11:00:00,65.13,65.24,65.09,65.14,57820.0,52.0,52.0878,51.9681,52.008,57820.0
2019-01-28 11:05:00,65.13,65.29,65.12,65.29,51381.0,52.0,52.1277,51.992,52.1277,51381.0
2019-01-28 11:10:00,65.28,65.36,65.24,65.31,42849.0,52.1197,52.1836,52.0878,52.1437,42849.0
2019-01-28 11:15:00,65.32,65.37,65.3,65.33,33231.0,52.1517,52.1916,52.1357,52.1597,33231.0
2019-01-28 11:20:00,65.34,65.41,65.28,65.33,44464.0,52.1677,52.2235,52.1197,52.1597,44464.0
2019-01-28 11:25:00,65.34,65.39,65.27,65.28,39958.0,52.1677,52.2076,52.1118,52.1197,39958.0
2019-01-28 11:30:00,65.3,65.36,65.21,65.26,72402.0,52.1357,52.1836,52.0639,52.1038,72402.0
2019-01-28 11:35:00,65.26,65.33,65.12,65.17,53676.0,52.1038,52.1597,51.992,52.0319,53676.0
2019-01-28 11:40:00,65.17,65.19,65.05,65.08,49625.0,52.0319,52.0479,51.9361,51.9601,49625.0
2019-01-28 11:45:00,65.07,65.11,64.94,65.03,57393.0,51.9521,51.984,51.8483,51.9201,57393.0
2019-01-28 11:50:00,65.02,65.15,64.99,65.0,39507.0,51.9122,52.016,51.8882,51.8962,39507.0
2019-01-28 11:55:00,65.01,65.05,64.98,64.99,53832.0,51.9042,51.9361,51.8802,51.8882,53832.0
2019-01-28 12:00:00,64.99,65.06,64.88,64.97,45731.0,51.8882,51.9441,51.8004,51.8722,45731.0
2019-01-28 12:05:00,64.98,65.04,64.94,65.04,22166.0,51.8802,51.9281,51.8483,51.9281,22166.0
2019-01-28 12:10:00,65.04,65.13,65.04,65.08,27791.0,51.9281,52.0,51.9281,51.9601,27791.0
2019-01-28 12:15:00,65.09,65.16,65.09,65.12,25572.0,51.9681,52.0239,51.9681,51.992,25572.0
2019-01-28 12:20:00,65.12,65.2,65.12,65.2,16168.0,51.992,52.0559,51.992,52.0559,16168.0
2019-01-28 12:25:00,65.21,65.28,65.2,65.2,38984.0,52.0639,52.1197,52.0559,52.0559,38984.0
2019-01-28 12:30:00,65.21,65.27,65.2,65.25,18939.0,52.0639,52.1118,52.0559,52.0958,18939.0
2019-01-28 12:35:00,65.25,65.26,65.15,65.21,20983.0,52.0958,52.1038,52.016,52.0639,20983.0
2019-01-28 12:40:00,65.21,65.25,65.13,65.14,23685.0,52.0639,52.0958,52.0,52.008,23685.0
2019-01-28 12:45:00,65.14,65.21,65.1,65.2,24969.0,52.008,52.0639,51.976,52.0559,24969.0
2019-01-28 12:50:00,65.22,65.29,65.19,65.21,19651.0,52.0718,52.1277,52.0479,52.0639,19651.0
2019-01-28 12:55:00,65.2,65.22,65.17,65.17,29257.0,52.0559,52.0718,52.0319,52.0319,29257.0
2019-01-28 13:00:00,65.16,65.19,65.11,65.14,22326.0,52.0239,52.0479,51.984,52.008,22326.0
2019-01-28 13:05:00,65.13,65.23,65.13,65.2,18439.0,52.0,52.0798,52.0,52.0559,18439.0
2019-01-28 13:10:00,65.22,65.28,65.17,65.28,16981.0,52.0718,52.1197,52.0319,52.1197,16981.0
2019-01-28 13:15:00,65.29,65.34,65.26,65.32,19961.0,52.1277,52.1677,52.1038,52.1517,19961.0
2019-01-28 13:20:00,65.32,65.4,65.31,65.34,24335.0,52.1517,52.2156,52.1437,52.1677,24335.0
2019-01-28 13:25:00,65.34,65.37,65.26,65.29,24530.0,52.1677,52.1916,52.1038,52.1277,24530.0
2019-01-28 13:30:00,65.29,65.47,65.29,65.42,51540.0,52.1277,52.2714,52.1277,52.2315,51540.0
2019-01-28 13:35:00,65.42,65.45,65.37,65.42,25659.0,52.2315,52.2555,52.1916,52.2315,25659.0
2019-01-28 13:40:00,65.41,65.5,65.4,65.49,32142.0,52.2235,52.2954,52.2156,52.2874,32142.0
2019-01-28 13:45:00,65.49,65.54,65.44,65.47,38921.0,52.2874,52.3273,52.2475,52.2714,38921.0
2019-01-28 13:50:00,65.48,65.54,65.44,65.45,20480.0,52.2794,52.3273,52.2475,52.2555,20480.0
2019-01-28 13:55:00,65.46,65.51,65.45,65.46,20967.0,52.2635,52.3034,52.2555,52.2635,20967.0
2019-01-28 14:00:00,65.46,65.5,65.36,65.38,27680.0,52.2635,52.2954,52.1836,52.1996,27680.0
2019-01-28 14:05:00,65.38,65.4,65.31,65.32,28860.0,52.1996,52.2156,52.1437,52.1517,28860.0
2019-01-28 14:10:00,65.31,65.34,65.24,65.3,39339.0,52.1437,52.1677,52.0878,52.1357,39339.0
2019-01-28 14:15:00,65.31,65.32,65.26,65.26,34615.0,52.1437,52.1517,52.1038,52.1038,34615.0
2019-01-28 14:20:00,65.26,65.34,65.26,65.34,39077.0,52.1038,52.1677,52.1038,52.1677,39077.0
2019-01-28 14:25:00,65.33,65.35,65.27,65.3,30813.0,52.1597,52.1756,52.1118,52.1357,30813.0
2019-01-28 14:30:00,65.3,65.41,65.29,65.38,78749.0,52.1357,52.2235,52.1277,52.1996,78749.0
2019-01-28 14:35:00,65.38,65.49,65.37,65.47,40290.0,52.1996,52.2874,52.1916,52.2714,40290.0
2019-01-28 14:40:00,65.47,65.49,65.43,65.48,31867.0,52.2714,52.2874,52.2395,52.2794,31867.0
2019-01-28 14:45:00,65.49,65.58,65.48,65.56,30447.0,52.2874,52.3593,52.2794,52.3433,30447.0
2019-01-28 14:50:00,65.56,65.65,65.53,65.53,35776.0,52.3433,52.4152,52.3193,52.3193,35776.0
2019-01-28 14:55:00,65.53,65.65,65.53,65.59,63492.0,52.3193,52.4152,52.3193,52.3673,63492.0
2019-01-28 15:00:00,65.59,65.6,65.54,65.54,39969.0,52.3673,52.3752,52.3273,52.3273,39969.0
2019-01-28 15:05:00,65.54,65.55,65.42,65.42,45874.0,52.3273,52.3353,52.2315,52.2315,45874.0
2019-01-28 15:10:00,65.42,65.61,65.39,65.6,36689.0,52.2315,52.3832,52.2076,52.3752,36689.0
2019-01-28 15:15:00,65.61,65.61,65.5,65.58,209543.0,52.3832,52.3832,52.2954,52.3593,209543.0
2019-01-28 15:20:00,65.59,65.65,65.5,65.53,30112.0,52.3673,52.4152,52.2954,52.3193,30112.0
2019-01-28 15:25:00,65.53,65.55,65.49,65.49,52367.0,52.3193,52.3353,52.2874,52.2874,52367.0
2019-01-28 15:30:00,65.49,65.56,65.47,65.55,49994.0,52.2874,52.3433,52.2714,52.3353,49994.0
2019-01-28 15:35:00,65.55,65.58,65.46,65.47,81353.0,52.3353,52.3593,52.2635,52.2714,81353.0
2019-01-28 15:40:00,65.46,65.49,65.38,65.39,208306.0,52.2635,52.2874,52.1996,52.2076,208306.0
2019-01-28 15:45:00,65.38,65.41,65.3,65.31,139440.0,52.1996,52.2235,52.1357,52.1437,139440.0
2019-01-28 15:50:00,65.32,65.33,65.25,65.27,127809.0,52.1517,52.1597,52.0958,52.1118,127809.0
2019-01-28 15:55:00,65.27,65.4,65.27,65.36,438618.0,52.1118,52.2156,52.1118,52.1836,438618.0
2019-01-29 09:30:00,66.21,66.29,65.92,66.06,115343.0,52.8623,52.9261,52.6307,52.7425,115343.0
2019-01-29 09:35:00,66.07,66.09,65.92,66.02,66835.0,52.7505,52.7665,52.6307,52.7106,66835.0
2019-01-29 09:40:00,66.01,66.24,66.0,66.2,76369.0,52.7026,52.8862,52.6946,52.8543,76369.0
2019-01-29 09:45:00,66.16,66.27,66.13,66.2,61082.0,52.8223,52.9102,52.7984,52.8543,61082.0
2019-01-29 09:50:00,66.2,66.25,66.17,66.17,39833.0,52.8543,52.8942,52.8303,52.8303,39833.0
2019-01-29 09:55:00,66.17,66.18,65.96,65.96,39291.0,52.8303,52.8383,52.6627,52.6627,39291.0
2019-01-29 10:00:00,65.95,66.16,65.93,66.15,75290.0,52.6547,52.8223,52.6387,52.8144,75290.0
2019-01-29 10:05:00,66.17,66.26,66.14,66.19,80857.0,52.8303,52.9022,52.8064,52.8463,80857.0
2019-01-29 10:10:00,66.19,66.23,66.03,66.05,63925.0,52.8463,52.8782,52.7185,52.7345,63925.0
2019-01-29 10:15:00,66.03,66.13,65.92,66.11,32966.0,52.7185,52.7984,52.6307,52.7824,32966.0
2019-01-29 10:20:00,66.1,66.12,65.92,65.96,26344.0,52.7744,52.7904,52.6307,52.6627,26344.0
2019-01-29 10:25:00,65.97,66.06,65.95,66.0,66148.0,52.6706,52.7425,52.6547,52.6946,66148.0
2019-01-29 10:30:00,66.01,66.11,65.98,65.99,57243.0,52.7026,52.7824,52.6786,52.6866,57243.0
2019-01-29 10:35:00,65.99,66.08,65.97,66.01,32132.0,52.6866,52.7585,52.6706,52.7026,32132.0
2019-01-29 10:40:00,66.01,66.09,65.97,66.02,43582.0,52.7026,52.7665,52.6706,52.7106,43582.0
2019-01-29 10:45:00,66.04,66.06,65.95,65.96,45722.0,52.7265,52.7425,52.6547,52.6627,45722.0
2019-01-29 10:50:00,65.95,65.98,65.66,65.67,67101.0,52.6547,52.6786,52.4231,52.4311,67101.0
2019-01-29 10:55:00,65.68,65.74,65.66,65.73,47003.0,52.4391,52.487,52.4231,52.479,47003.0
2019-01-29 11:00:00,65.72,65.79,65.69,65.71,29730.0,52.471,52.5269,52.4471,52.4631,29730.0
2019-01-29 11:05:00,65.7,65.85,65.67,65.82,19615.0,52.4551,52.5748,52.4311,52.5509,19615.0
2019-01-29 11:10:00,65.82,65.87,65.79,65.84,26567.0,52.5509,52.5908,52.5269,52.5669,26567.0
2019-01-29 11:15:00,65.86,65.9,65.8,65.84,41068.0,52.5828,52.6148,52.5349,52.5669,41068.0
2019-01-29 11:20:00,65.85,65.87,65.64,65.66,35190.0,52.5748,52.5908,52.4072,52.4231,35190.0
2019-01-29 11:25:00,65.66,65.89,65.65,65.82,30332.0,52.4231,52.6068,52.4152,52.5509,30332.0
2019-01-29 11:30:00,65.84,65.89,65.76,65.83,37125.0,52.5669,52.6068,52.503,52.5589,37125.0
2019-01-29 11:35:00,65.81,65.84,65.76,65.82,42375.0,52.5429,52.5669,52.503,52.5509,42375.0
2019-01-29 11:40:00,65.82,65.84,65.73,65.78,52602.0,52.5509,52.5669,52.479,52.5189,52602.0
2019-01-29 11:45:00,65.77,65.81,65.61,65.65,69661.0,52.511,52.5429,52.3832,52.4152,69661.0
2019-01-29 11:50:00,65.64,65.71,65.57,65.6,42207.0,52.4072,52.4631,52.3513,52.3752,42207.0
2019-01-29 11:55:00,65.62,65.65,65.56,65.58,28092.0,52.3912,52.4152,52.3433,52.3593,28092.0
2019-01-29 12:00:00,65.58,65.62,65.53,65.61,42538.0,52.3593,52.3912,52.3193,52.3832,42538.0
2019-01-29 12:05:00,65.6,65.7,65.59,65.67,25712.0,52.3752,52.4551,52.3673,52.4311,25712.0
2019-01-29 12:10:00,65.68,65.73,65.61,65.72,43493.0,52.4391,52.479,52.3832,52.471,43493.0
2019-01-29 12:15:00,65.71,65.76,65.65,65.72,27486.0,52.4631,52.503,52.4152,52.471,27486.0
2019-01-29 12:20:00,65.73,65.73,65.66,65.67,148981.0,52.479,52.479,52.4231,52.4311,148981.0
2019-01-29 12:25:00,65.69,65.71,65.62,65.64,39436.0,52.4471,52.4631,52.3912,52.4072,39436.0
2019-01-29 12:30:00,65.64,65.67,65.6,65.64,38701.0,52.4072,52.4311,52.3752,52.4072,38701.0
2019-01-29 12:35:00,65.64,65.8,65.62,65.77,84622.0,52.4072,52.5349,52.3912,52.511,84622.0
2019-01-29 12:40:00,65.77,65.8,65.74,65.79,20921.0,52.511,52.5349,52.487,52.5269,20921.0
2019-01-29 12:45:00,65.8,65.8,65.68,65.69,29599.0,52.5349,52.5349,52.4391,52.4471,29599.0
2019-01-29 12:50:00,65.7,65.77,65.7,65.76,17509.0,52.4551,52.511,52.4551,52.503,17509.0
2019-01-29 12:55:00,65.77,65.79,65.71,65.72,34791.0,52.511,52.5269,52.4631,52.471,34791.0
2019-01-29 13:00:00,65.7,65.76,65.68,65.7,48421.0,52.4551,52.503,52.4391,52.4551,48421.0
2019-01-29 13:05:00,65.69,65.76,65.68,65.72,50149.0,52.4471,52.503,52.4391,52.471,50149.0
2019-01-29 13:10:00,65.72,65.83,65.7,65.76,25134.0,52.471,52.5589,52.4551,52.503,25134.0
2019-01-29 13:15:00,65.76,65.83,65.75,65.79,26161.0,52.503,52.5589,52.495,52.5269,26161.0
2019-01-29 13:20:00,65.79,65.84,65.76,65.81,23312.0,52.5269,52.5669,52.503,52.5429,23312.0
2019-01-29 13:25:00,65.8,65.89,65.8,65.84,38174.0,52.5349,52.6068,52.5349,52.5669,38174.0
2019-01-29 13:30:00,65.84,65.91,65.83,65.85,29063.0,52.5669,52.6227,52.5589,52.5748,29063.0
2019-01-29 13:35:00,65.87,65.88,65.82,65.84,18055.0,52.5908,52.5988,52.5509,52.5669,18055.0
2019-01-29 13:40:00,65.83,65.93,65.82,65.93,18672.0,52.5589,52.6387,52.5509,52.6387,18672.0
2019-01-29 13:45:00,65.94,65.96,65.91,65.95,19879.0,52.6467,52.6627,52.6227,52.6547,19879.0
2019-01-29 13:50:00,65.96,66.02,65.81,65.83,45096.0,52.6627,52.7106,52.5429,52.5589,45096.0
2019-01-29 13:55:00,65.82,65.85,65.78,65.8,39809.0,52.5509,52.5748,52.5189,52.5349,39809.0
2019-01-29 14:00:00,65.81,65.81,65.75,65.78,136673.0,52.5429,52.5429,52.495,52.5189,136673.0
2019-01-29 14:05:00,65.79,65.8,65.76,65.79,35167.0,52.5269,52.5349,52.503,52.5269,35167.0
2019-01-29 14:10:00,65.8,65.8,65.7,65.72,24388.0,52.5349,52.5349,52.4551,52.471,24388.0
2019-01-29 14:15:00,65.71,65.78,65.67,65.78,69997.0,52.4631,52.5189,52.4311,52.5189,69997.0
2019-01-29 14:20:00,65.78,65.8,65.76,65.77,27734.0,52.5189,52.5349,52.503,52.511,27734.0
2019-01-29 14:25:00,65.78,65.83,65.72,65.78,25834.0,52.5189,52.5589,52.471,52.5189,25834.0
2019-01-29 14:30:00,65.79,65.88,65.69,65.88,88822.0,52.5269,52.5988,52.4471,52.5988,88822.0
2019-01-29 14:35:00,65.87,65.91,65.81,65.84,27261.0,52.5908,52.6227,52.5429,52.5669,27261.0
2019-01-29 14:40:00,65.83,65.87,65.76,65.76,37589.0,52.5589,52.5908,52.503,52.503,37589.0
2019-01-29 14:45:00,65.77,65.81,65.7,65.73,60841.0,52.511,52.5429,52.4551,52.479,60841.0
2019-01-29 14:50:00,65.74,65.82,65.73,65.81,26361.0,52.487,52.5509,52.479,52.5429,26361.0
2019-01-29 14:55:00,65.81,65.81,65.73,65.74,32277.0,52.5429,52.5429,52.479,52.487,32277.0
2019-01-29 15:00:00,65.75,65.77,65.68,65.7,35032.0,52.495,52.511,52.4391,52.4551,35032.0
2019-01-29 15:05:00,65.7,65.76,65.68,65.7,39042.0,52.4551,52.503,52.4391,52.4551,39042.0
2019-01-29 15:10:00,65.7,65.71,65.66,65.7,36207.0,52.4551,52.4631,52.4231,52.4551,36207.0
2019-01-29 15:15:00,65.71,65.73,65.66,65.7,29992.0,52.4631,52.479,52.4231,52.4551,29992.0
2019-01-29 15:20:00,65.7,65.77,65.69,65.76,26674.0,52.4551,52.511,52.4471,52.503,26674.0
2019-01-29 15:25:00,65.76,65.77,65.69,65.75,44466.0,52.503,52.511,52.4471,52.495,44466.0
2019-01-29 15:30:00,65.75,65.78,65.69,65.73,52055.0,52.495,52.5189,52.4471,52.479,52055.0
2019-01-29 15:35:00,65.73,65.73,65.59,65.66,72821.0,52.479,52.479,52.3673,52.4231,72821.0
2019-01-29 15:40:00,65.66,65.71,65.52,65.53,133624.0,52.4231,52.4631,52.3114,52.3193,133624.0
2019-01-29 15:45:00,65.53,65.55,65.4,65.45,186288.0,52.3193,52.3353,52.2156,52.2555,186288.0
2019-01-29 15:50:00,65.45,65.5,65.39,65.42,117448.0,52.2555,52.2954,52.2076,52.2315,117448.0
2019-01-29 15:55:00,65.42,65.46,65.25,65.3,405454.0,52.2315,52.2635,52.0958,52.1357,405454.0
2019-01-30 09:30:00,65.8,66.03,65.69,65.71,122528.0,52.5349,52.7185,52.4471,52.4631,122528.0
2019-01-30 09:35:00,65.73,66.0,65.68,65.91,42571.0,52.479,52.6946,52.4391,52.6227,42571.0
2019-01-30 09:40:00,65.93,66.07,65.87,65.99,52477.0,52.6387,52.7505,52.5908,52.6866,52477.0
2019-01-30 09:45:00,66.0,66.06,65.92,66.03,40121.0,52.6946,52.7425,52.6307,52.7185,40121.0
2019-01-30 09:50:00,66.05,66.08,65.82,65.83,41499.0,52.7345,52.7585,52.5509,52.5589,41499.0
2019-01-30 09:55:00,65.85,65.89,65.67,65.67,55143.0,52.5748,52.6068,52.4311,52.4311,55143.0
2019-01-30 10:00:00,65.67,65.7,65.4,65.42,154177.0,52.4311,52.4551,52.2156,52.2315,154177.0
2019-01-30 10:05:00,65.41,65.51,65.33,65.46,43405.0,52.2235,52.3034,52.1597,52.2635,43405.0
2019-01-30 10:10:00,65.45,65.47,65.26,65.3,101827.0,52.2555,52.2714,52.1038,52.1357,101827.0
2019-01-30 10:15:00,65.3,65.31,65.14,65.27,53712.0,52.1357,52.1437,52.008,52.1118,53712.0
2019-01-30 10:20:00,65.27,65.31,65.17,65.18,43203.0,52.1118,52.1437,52.0319,52.0399,43203.0
2019-01-30 10:25:00,65.19,65.26,65.11,65.26,51721.0,52.0479,52.1038,51.984,52.1038,51721.0
2019-01-30 10:30:00,65.26,65.45,65.22,65.39,223331.0,52.1038,52.2555,52.0718,52.2076,223331.0
2019-01-30 10:35:00,65.4,65.57,65.34,65.41,207064.0,52.2156,52.3513,52.1677,52.2235,207064.0
2019-01-30 10:40:00,65.4,65.51,65.36,65.4,134623.0,52.2156,52.3034,52.1836,52.2156,134623.0
2019-01-30 10:45:00,65.41,65.48,65.2,65.22,41091.0,52.2235,52.2794,52.0559,52.0718,41091.0
2019-01-30 10:50:00,65.22,65.3,65.11,65.25,62311.0,52.0718,52.1357,51.984,52.0958,62311.0
2019-01-30 10:55:00,65.25,65.37,65.2,65.24,102344.0,52.0958,52.1916,52.0559,52.0878,102344.0
2019-01-30 11:00:00,65.25,65.45,65.23,65.44,159760.0,52.0958,52.2555,52.0798,52.2475,159760.0
2019-01-30 11:05:00,65.45,65.52,65.36,65.36,61054.0,52.2555,52.3114,52.1836,52.1836,61054.0
2019-01-30 11:10:00,65.37,65.46,65.34,65.42,68003.0,52.1916,52.2635,52.1677,52.2315,68003.0
2019-01-30 11:15:00,65.44,65.6,65.41,65.48,83079.0,52.2475,52.3752,52.2235,52.2794,83079.0
2019-01-30 11:20:00,65.49,65.56,65.46,65.55,47077.0,52.2874,52.3433,52.2635,52.3353,47077.0
2019-01-30 11:25:00,65.56,65.57,65.28,65.34,79582.0,52.3433,52.3513,52.1197,52.1677,79582.0
2019-01-30 11:30:00,65.35,65.48,65.35,65.48,45334.0,52.1756,52.2794,52.1756,52.2794,45334.0
2019-01-30 11:35:00,65.49,65.55,65.43,65.48,63792.0,52.2874,52.3353,52.2395,52.2794,63792.0
2019-01-30 11:40:00,65.49,65.82,65.48,65.61,107388.0,52.2874,52.5509,52.2794,52.3832,107388.0
2019-01-30 11:45:00,65.61,65.64,65.47,65.64,68965.0,52.3832,52.4072,52.2714,52.4072,68965.0
2019-01-30 11:50:00,65.64,65.64,65.39,65.5,85198.0,52.4072,52.4072,52.2076,52.2954,85198.0
2019-01-30 11:55:00,65.5,65.61,65.49,65.55,67137.0,52.2954,52.3832,52.2874,52.3353,67137.0
2019-01-30 12:00:00,65.56,65.74,65.54,65.7,30685.0,52.3433,52.487,52.3273,52.4551,30685.0
2019-01-30 12:05:00,65.68,65.71,65.61,65.66,40096.0,52.4391,52.4631,52.3832,52.4231,40096.0
2019-01-30 12:10:00,65.66,65.68,65.52,65.58,30561.0,52.4231,52.4391,52.3114,52.3593,30561.0
2019-01-30 12:15:00,65.58,65.61,65.42,65.42,52520.0,52.3593,52.3832,52.2315,52.2315,52520.0
2019-01-30 12:20:00,65.42,65.48,65.4,65.44,34203.0,52.2315,52.2794,52.2156,52.2475,34203.0
2019-01-30 12:25:00,65.45,65.53,65.42,65.5,33408.0,52.2555,52.3193,52.2315,52.2954,33408.0
2019-01-30 12:30:00,65.51,65.52,65.4,65.45,46072.0,52.3034,52.3114,52.2156,52.2555,46072.0
2019-01-30 12:35:00,65.45,65.52,65.39,65.52,27200.0,52.2555,52.3114,52.2076,52.3114,27200.0
2019-01-30 12:40:00,65.53,65.54,65.38,65.51,48563.0,52.3193,52.3273,52.1996,52.3034,48563.0
2019-01-30 12:45:00,65.52,65.54,65.45,65.47,60346.0,52.3114,52.3273,52.2555,52.2714,60346.0
2019-01-30 12:50:00,65.48,65.55,65.44,65.46,60317.0,52.2794,52.3353,52.2475,52.2635,60317.0
2019-01-30 12:55:00,65.45,65.55,65.43,65.5,33744.0,52.2555,52.3353,52.2395,52.2954,33744.0
2019-01-30 13:00:00,65.49,65.51,65.44,65.47,24679.0,52.2874,52.3034,52.2475,52.2714,24679.0
2019-01-30 13:05:00,65.46,65.49,65.42,65.46,26237.0,52.2635,52.2874,52.2315,52.2635,26237.0
2019-01-30 13:10:00,65.46,65.55,65.42,65.54,23163.0,52.2635,52.3353,52.2315,52.3273,23163.0
2019-01-30 13:15:00,65.54,65.55,65.43,65.46,54616.0,52.3273,52.3353,52.2395,52.2635,54616.0
2019-01-30 13:20:00,65.46,65.47,65.38,65.38,38551.0,52.2635,52.2714,52.1996,52.1996,38551.0
2019-01-30 13:25:00,65.38,65.51,65.37,65.5,31399.0,52.1996,52.3034,52.1916,52.2954,31399.0
2019-01-30 13:30:00,65.5,65.53,65.46,65.46,60818.0,52.2954,52.3193,52.2635,52.2635,60818.0
2019-01-30 13:35:00,65.46,65.56,65.45,65.53,33515.0,52.2635,52.3433,52.2555,52.3193,33515.0
2019-01-30 13:40:00,65.52,65.53,65.42,65.45,41745.0,52.3114,52.3193,52.2315,52.2555,41745.0
2019-01-30 13:45:00,65.44,65.45,65.35,65.42,26614.0,52.2475,52.2555,52.1756,52.2315,26614.0
2019-01-30 13:50:00,65.43,65.49,65.41,65.48,26436.0,52.2395,52.2874,52.2235,52.2794,26436.0
2019-01-30 13:55:00,65.47,65.47,65.38,65.4,63311.0,52.2714,52.2714,52.1996,52.2156,63311.0
2019-01-30 14:00:00,65.41,65.77,65.38,65.56,212126.0,52.2235,52.511,52.1996,52.3433,212126.0
2019-01-30 14:05:00,65.56,65.61,65.44,65.56,191787.0,52.3433,52.3832,52.2475,52.3433,191787.0
2019-01-30 14:10:00,65.57,65.62,65.47,65.6,81637.0,52.3513,52.3912,52.2714,52.3752,81637.0
2019-01-30 14:15:00,65.6,65.76,65.5,65.76,138079.0,52.3752,52.503,52.2954,52.503,138079.0
2019-01-30 14:20:00,65.77,66.02,65.76,66.01,74463.0,52.511,52.7106,52.503,52.7026,74463.0
2019-01-30 14:25:00,66.01,66.07,65.79,65.81,82986.0,52.7026,52.7505,52.5269,52.5429,82986.0
2019-01-30 14:30:00,65.8,65.89,65.75,65.83,56478.0,52.5349,52.6068,52.495,52.5589,56478.0
2019-01-30 14:35:00,65.82,65.97,65.72,65.88,76449.0,52.5509,52.6706,52.471,52.5988,76449.0
2019-01-30 14:40:00,65.87,65.93,65.84,65.84,71892.0,52.5908,52.6387,52.5669,52.5669,71892.0
2019-01-30 14:45:00,65.85,66.01,65.83,66.0,62433.0,52.5748,52.7026,52.5589,52.6946,62433.0
2019-01-30 14:50:00,66.0,66.1,65.87,66.02,77671.0,52.6946,52.7744,52.5908,52.7106,77671.0
2019-01-30 14:55:00,66.02,66.09,65.98,66.06,93030.0,52.7106,52.7665,52.6786,52.7425,93030.0
2019-01-30 15:00:00,66.05,66.05,65.91,65.93,68095.0,52.7345,52.7345,52.6227,52.6387,68095.0
2019-01-30 15:05:00,65.94,65.95,65.69,65.73,80418.0,52.6467,52.6547,52.4471,52.479,80418.0
2019-01-30 15:10:00,65.72,65.74,65.57,65.6,106585.0,52.471,52.487,52.3513,52.3752,106585.0
2019-01-30 15:15:00,65.59,65.85,65.59,65.84,61260.0,52.3673,52.5748,52.3673,52.5669,61260.0
2019-01-30 15:20:00,65.84,65.85,65.74,65.75,80790.0,52.5669,52.5748,52.487,52.495,80790.0
2019-01-30 15:25:00,65.74,65.88,65.71,65.81,76635.0,52.487,52.5988,52.4631,52.5429,76635.0
2019-01-30 15:30:00,65.81,65.81,65.68,65.76,166055.0,52.5429,52.5429,52.4391,52.503,166055.0
2019-01-30 15:35:00,65.76,65.87,65.75,65.81,114135.0,52.503,52.5908,52.495,52.5429,114135.0
2019-01-30 15:40:00,65.81,65.87,65.77,65.83,181239.0,52.5429,52.5908,52.511,52.5589,181239.0
2019-01-30 15:45:00,65.84,66.0,65.82,65.98,189347.0,52.5669,52.6946,52.5509,52.6786,189347.0
2019-01-30 15:50:00,65.98,65.99,65.74,65.88,206553.0,52.6786,52.6866,52.487,52.5988,206553.0
2019-01-30 15:55:00,65.89,66.03,65.68,65.76,583041.0,52.6068,52.7185,52.4391,52.503,583041.0
2019-01-31 09:30:00,66.54,67.37,65.9,67.22,209345.0,53.1257,53.7884,52.6148,53.6686,209345.0
2019-01-31 09:35:00,67.18,67.32,66.27,66.86,169106.0,53.6367,53.7485,52.9102,53.3812,169106.0
2019-01-31 09:40:00,66.86,67.25,66.72,66.84,117007.0,53.3812,53.6926,53.2694,53.3653,117007.0
2019-01-31 09:45:00,66.81,66.89,66.6,66.77,161110.0,53.3413,53.4052,53.1736,53.3094,161110.0
2019-01-31 09:50:00,66.8,67.18,66.71,67.08,189181.0,53.3333,53.6367,53.2615,53.5569,189181.0
2019-01-31 09:55:00,67.09,67.67,67.03,67.57,125243.0,53.5649,54.0279,53.517,53.9481,125243.0
2019-01-31 10:00:00,67.55,67.97,67.48,67.96,102601.0,53.9321,54.2675,53.8762,54.2595,102601.0
2019-01-31 10:05:00,67.97,68.11,67.81,67.81,92088.0,54.2675,54.3792,54.1397,54.1397,92088.0
2019-01-31 10:10:00,67.84,67.96,67.64,67.76,123667.0,54.1637,54.2595,54.004,54.0998,123667.0
2019-01-31 10:15:00,67.74,67.78,67.53,67.55,120808.0,54.0838,54.1158,53.9162,53.9321,120808.0
2019-01-31 10:20:00,67.54,67.62,67.31,67.62,113046.0,53.9241,53.988,53.7405,53.988,113046.0
2019-01-31 10:25:00,67.6,68.17,67.59,68.15,77990.0,53.972,54.4271,53.9641,54.4112,77990.0
2019-01-31 10:30:00,68.14,68.31,68.09,68.18,78544.0,54.4032,54.5389,54.3633,54.4351,78544.0
2019-01-31 10:35:00,68.18,68.25,67.93,67.93,126741.0,54.4351,54.491,54.2355,54.2355,126741.0
2019-01-31 10:40:00,67.91,68.2,67.88,68.2,183089.0,54.2195,54.4511,54.1956,54.4511,183089.0
2019-01-31 10:45:00,68.2,68.2,67.93,67.95,118009.0,54.4511,54.4511,54.2355,54.2515,118009.0
2019-01-31 10:50:00,67.96,68.09,67.86,67.86,119645.0,54.2595,54.3633,54.1796,54.1796,119645.0
2019-01-31 10:55:00,67.87,68.01,67.66,67.82,108280.0,54.1876,54.2994,54.0199,54.1477,108280.0
2019-01-31 11:00:00,67.83,67.91,67.69,67.7,67250.0,54.1557,54.2195,54.0439,54.0519,67250.0
2019-01-31 11:05:00,67.71,67.71,67.39,67.51,67476.0,54.0599,54.0599,53.8044,53.9002,67476.0
2019-01-31 11:10:00,67.49,67.8,67.49,67.66,73816.0,53.8842,54.1317,53.8842,54.0199,73816.0
2019-01-31 11:15:00,67.69,67.77,67.64,67.7,49436.0,54.0439,54.1078,54.004,54.0519,49436.0
2019-01-31 11:20:00,67.69,67.73,67.56,67.73,84499.0,54.0439,54.0758,53.9401,54.0758,84499.0
2019-01-31 11:25:00,67.74,67.92,67.67,67.67,60074.0,54.0838,54.2275,54.0279,54.0279,60074.0
2019-01-31 11:30:00,67.68,67.7,67.53,67.59,69761.0,54.0359,54.0519,53.9162,53.9641,69761.0
2019-01-31 11:35:00,67.59,67.59,67.43,67.54,65544.0,53.9641,53.9641,53.8363,53.9241,65544.0
2019-01-31 11:40:00,67.56,67.57,67.38,67.45,69485.0,53.9401,53.9481,53.7964,53.8523,69485.0
2019-01-31 11:45:00,67.44,67.56,67.37,67.49,44076.0,53.8443,53.9401,53.7884,53.8842,44076.0
2019-01-31 11:50:00,67.5,67.55,67.44,67.52,45453.0,53.8922,53.9321,53.8443,53.9082,45453.0
2019-01-31 11:55:00,67.52,67.79,67.49,67.74,94912.0,53.9082,54.1237,53.8842,54.0838,94912.0
2019-01-31 12:00:00,67.74,67.85,67.7,67.85,58672.0,54.0838,54.1716,54.0519,54.1716,58672.0
2019-01-31 12:05:00,67.85,67.86,67.59,67.59,77505.0,54.1716,54.1796,53.9641,53.9641,77505.0
2019-01-31 12:10:00,67.59,67.59,67.44,67.44,58797.0,53.9641,53.9641,53.8443,53.8443,58797.0
2019-01-31 12:15:00,67.44,67.55,67.39,67.47,59017.0,53.8443,53.9321,53.8044,53.8682,59017.0
2019-01-31 12:20:00,67.45,67.65,67.44,67.51,53791.0,53.8523,54.012,53.8443,53.9002,53791.0
2019-01-31 12:25:00,67.52,67.52,67.37,67.38,39027.0,53.9082,53.9082,53.7884,53.7964,39027.0
2019-01-31 12:30:00,67.36,67.4,67.21,67.24,90757.0,53.7804,53.8124,53.6607,53.6846,90757.0
2019-01-31 12:35:00,67.24,67.28,67.13,67.16,37162.0,53.6846,53.7166,53.5968,53.6207,37162.0
2019-01-31 12:40:00,67.17,67.21,66.99,67.03,56518.0,53.6287,53.6607,53.485,53.517,56518.0
2019-01-31 12:45:00,67.02,67.05,66.86,67.02,39369.0,53.509,53.5329,53.3812,53.509,39369.0
2019-01-31 12:50:00,67.01,67.1,66.78,66.8,44818.0,53.501,53.5728,53.3174,53.3333,44818.0
2019-01-31 12:55:00,66.8,67.01,66.79,66.9,43939.0,53.3333,53.501,53.3253,53.4132,43939.0
2019-01-31 13:00:00,66.9,67.1,66.83,67.05,45969.0,53.4132,53.5728,53.3573,53.5329,45969.0
2019-01-31 13:05:00,67.05,67.2,67.04,67.11,36883.0,53.5329,53.6527,53.5249,53.5808,36883.0
2019-01-31 13:10:00,67.1,67.22,67.08,67.22,35931.0,53.5728,53.6686,53.5569,53.6686,35931.0
2019-01-31 13:15:00,67.23,67.3,67.14,67.14,38937.0,53.6766,53.7325,53.6048,53.6048,38937.0
2019-01-31 13:20:00,67.16,67.26,67.15,67.22,31841.0,53.6207,53.7006,53.6128,53.6686,31841.0
2019-01-31 13:25:00,67.22,67.26,67.1,67.1,42273.0,53.6686,53.7006,53.5728,53.5728,42273.0
2019-01-31 13:30:00,67.09,67.09,66.87,66.89,47751.0,53.5649,53.5649,53.3892,53.4052,47751.0
2019-01-31 13:35:00,66.91,66.99,66.91,66.96,47687.0,53.4211,53.485,53.4211,53.4611,47687.0
2019-01-31 13:40:00,66.97,67.01,66.89,66.94,46431.0,53.469,53.501,53.4052,53.4451,46431.0
2019-01-31 13:45:00,66.94,67.21,66.94,67.16,41407.0,53.4451,53.6607,53.4451,53.6207,41407.0
2019-01-31 13:50:00,67.16,67.18,67.11,67.17,22999.0,53.6207,53.6367,53.5808,53.6287,22999.0
2019-01-31 13:55:00,67.17,67.22,67.13,67.2,31980.0,53.6287,53.6686,53.5968,53.6527,31980.0
2019-01-31 14:00:00,67.2,67.25,67.19,67.23,46498.0,53.6527,53.6926,53.6447,53.6766,46498.0
2019-01-31 14:05:00,67.23,67.37,67.22,67.29,56692.0,53.6766,53.7884,53.6686,53.7245,56692.0
2019-01-31 14:10:00,67.28,67.34,67.21,67.33,45070.0,53.7166,53.7645,53.6607,53.7565,45070.0
2019-01-31 14:15:00,67.33,67.53,67.32,67.39,96379.0,53.7565,53.9162,53.7485,53.8044,96379.0
2019-01-31 14:20:00,67.39,67.45,67.28,67.4,105782.0,53.8044,53.8523,53.7166,53.8124,105782.0
2019-01-31 14:25:00,67.38,67.38,67.3,67.37,89432.0,53.7964,53.7964,53.7325,53.7884,89432.0
2019-01-31 14:30:00,67.38,67.45,67.37,67.39,62621.0,53.7964,53.8523,53.7884,53.8044,62621.0
2019-01-31 14:35:00,67.39,67.47,67.35,67.45,76022.0,53.8044,53.8682,53.7724,53.8523,76022.0
2019-01-31 14:40:00,67.44,67.44,67.29,67.32,66981.0,53.8443,53.8443,53.7245,53.7485,66981.0
2019-01-31 14:45:00,67.3,67.54,67.26,67.52,89593.0,53.7325,53.9241,53.7006,53.9082,89593.0
2019-01-31 14:50:00,67.52,67.55,67.44,67.5,77383.0,53.9082,53.9321,53.8443,53.8922,77383.0
2019-01-31 14:55:00,67.5,67.51,67.41,67.42,57041.0,53.8922,53.9002,53.8203,53.8283,57041.0
2019-01-31 15:00:00,67.41,67.41,67.3,67.31,118231.0,53.8203,53.8203,53.7325,53.7405,118231.0
2019-01-31 15:05:00,67.3,67.46,67.27,67.39,78559.0,53.7325,53.8603,53.7086,53.8044,78559.0
2019-01-31 15:10:00,67.38,67.52,67.36,67.52,93753.0,53.7964,53.9082,53.7804,53.9082,93753.0
2019-01-31 15:15:00,67.52,67.75,67.49,67.72,132901.0,53.9082,54.0918,53.8842,54.0679,132901.0
2019-01-31 15:20:00,67.72,67.87,67.71,67.82,178837.0,54.0679,54.1876,54.0599,54.1477,178837.0
2019-01-31 15:25:00,67.81,67.95,67.69,67.69,171879.0,54.1397,54.2515,54.0439,54.0439,171879.0
2019-01-31 15:30:00,67.69,67.87,67.65,67.78,115229.0,54.0439,54.1876,54.012,54.1158,115229.0
2019-01-31 15:35:00,67.78,67.81,67.55,67.56,145160.0,54.1158,54.1397,53.9321,53.9401,145160.0
2019-01-31 15:40:00,67.56,67.58,67.26,67.27,225964.0,53.9401,53.9561,53.7006,53.7086,225964.0
2019-01-31 15:45:00,67.27,67.36,67.25,67.31,255105.0,53.7086,53.7804,53.6926,53.7405,255105.0
2019-01-31 15:50:00,67.31,67.57,67.3,67.53,273499.0,53.7405,53.9481,53.7325,53.9162,273499.0
2019-01-31 15:55:00,67.54,67.79,67.53,67.68,583455.0,53.9241,54.1237,53.9162,54.0359,583455.0
2019-02-01 09:30:00,68.34,68.88,68.1,68.33,135982.0,54.5629,54.994,54.3712,54.5549,135982.0
2019-02-01 09:35:00,68.34,68.47,68.14,68.39,87354.0,54.5629,54.6667,54.4032,54.6028,87354.0
2019-02-01 09:40:00,68.41,68.41,68.25,68.35,70381.0,54.6187,54.6187,54.491,54.5708,70381.0
2019-02-01 09:45:00,68.35,68.49,68.27,68.32,66966.0,54.5708,54.6826,54.507,54.5469,66966.0
2019-02-01 09:50:00,68.33,68.41,68.3,68.38,68757.0,54.5549,54.6187,54.5309,54.5948,68757.0
2019-02-01 09:55:00,68.38,68.39,68.28,68.31,77997.0,54.5948,54.6028,54.515,54.5389,77997.0
2019-02-01 10:00:00,68.31,68.43,68.16,68.37,78554.0,54.5389,54.6347,54.4191,54.5868,78554.0
2019-02-01 10:05:00,68.39,68.46,68.29,68.41,53925.0,54.6028,54.6587,54.5229,54.6187,53925.0
2019-02-01 10:10:00,68.38,68.54,68.38,68.44,56970.0,54.5948,54.7225,54.5948,54.6427,56970.0
2019-02-01 10:15:00,68.44,68.56,68.39,68.47,42539.0,54.6427,54.7385,54.6028,54.6667,42539.0
2019-02-01 10:20:00,68.45,68.65,68.44,68.62,42658.0,54.6507,54.8104,54.6427,54.7864,42658.0
2019-02-01 10:25:00,68.64,68.8,68.61,68.72,80000.0,54.8024,54.9301,54.7784,54.8663,80000.0
2019-02-01 10:30:00,68.73,68.78,68.49,68.57,54874.0,54.8742,54.9142,54.6826,54.7465,54874.0
2019-02-01 10:35:00,68.57,68.85,68.55,68.84,60612.0,54.7465,54.97,54.7305,54.9621,60612.0
2019-02-01 10:40:00,68.85,69.0,68.82,68.97,82923.0,54.97,55.0898,54.9461,55.0659,82923.0
2019-02-01 10:45:00,68.97,69.06,68.87,68.95,71016.0,55.0659,55.1377,54.986,55.0499,71016.0
2019-02-01 10:50:00,68.95,69.0,68.8,68.81,69880.0,55.0499,55.0898,54.9301,54.9381,69880.0
2019-02-01 10:55:00,68.84,68.99,68.78,68.85,96840.0,54.9621,55.0818,54.9142,54.97,96840.0
2019-02-01 11:00:00,68.84,68.86,68.73,68.82,63167.0,54.9621,54.978,54.8742,54.9461,63167.0
2019-02-01 11:05:00,68.81,68.95,68.79,68.95,43112.0,54.9381,55.0499,54.9221,55.0499,43112.0
2019-02-01 11:10:00,68.97,68.97,68.84,68.91,42414.0,55.0659,55.0659,54.9621,55.0179,42414.0
2019-02-01 11:15:00,68.91,69.09,68.91,69.02,42995.0,55.0179,55.1617,55.0179,55.1058,42995.0
2019-02-01 11:20:00,69.03,69.18,69.0,69.16,49480.0,55.1138,55.2335,55.0898,55.2176,49480.0
2019-02-01 11:25:00,69.15,69.21,69.06,69.09,34869.0,55.2096,55.2575,55.1377,55.1617,34869.0
2019-02-01 11:30:00,69.11,69.11,68.93,69.03,58935.0,55.1776,55.1776,55.0339,55.1138,58935.0
2019-02-01 11:35:00,69.04,69.06,68.9,69.0,32783.0,55.1217,55.1377,55.01,55.0898,32783.0
2019-02-01 11:40:00,68.98,69.08,68.96,69.08,42988.0,55.0738,55.1537,55.0579,55.1537,42988.0
2019-02-01 11:45:00,69.07,69.07,68.93,69.03,42508.0,55.1457,55.1457,55.0339,55.1138,42508.0
2019-02-01 11:50:00,69.03,69.08,69.02,69.04,32673.0,55.1138,55.1537,55.1058,55.1217,32673.0
2019-02-01 11:55:00,69.04,69.22,69.03,69.2,44084.0,55.1217,55.2655,55.1138,55.2495,44084.0
2019-02-01 12:00:00,69.2,69.23,69.1,69.14,81924.0,55.2495,55.2734,55.1696,55.2016,81924.0
2019-02-01 12:05:00,69.14,69.24,69.13,69.23,33116.0,55.2016,55.2814,55.1936,55.2734,33116.0
2019-02-01 12:10:00,69.23,69.25,69.18,69.22,28975.0,55.2734,55.2894,55.2335,55.2655,28975.0
2019-02-01 12:15:00,69.22,69.24,69.11,69.11,44540.0,55.2655,55.2814,55.1776,55.1776,44540.0
2019-02-01 12:20:00,69.13,69.15,69.08,69.1,41658.0,55.1936,55.2096,55.1537,55.1696,41658.0
2019-02-01 12:25:00,69.1,69.11,69.05,69.1,62721.0,55.1696,55.1776,55.1297,55.1696,62721.0
2019-02-01 12:30:00,69.1,69.22,69.09,69.2,41745.0,55.1696,55.2655,55.1617,55.2495,41745.0
2019-02-01 12:35:00,69.2,69.29,69.19,69.23,45211.0,55.2495,55.3213,55.2415,55.2734,45211.0
2019-02-01 12:40:00,69.23,69.29,69.2,69.25,28989.0,55.2734,55.3213,55.2495,55.2894,28989.0
2019-02-01 12:45:00,69.24,69.25,69.16,69.2,39475.0,55.2814,55.2894,55.2176,55.2495,39475.0
2019-02-01 12:50:00,69.2,69.24,69.19,69.24,28079.0,55.2495,55.2814,55.2415,55.2814,28079.0
2019-02-01 12:55:00,69.23,69.29,69.23,69.28,31437.0,55.2734,55.3213,55.2734,55.3134,31437.0
2019-02-01 13:00:00,69.29,69.4,69.29,69.31,40820.0,55.3213,55.4092,55.3213,55.3373,40820.0
2019-02-01 13:05:00,69.3,69.41,69.3,69.4,34514.0,55.3293,55.4172,55.3293,55.4092,34514.0
2019-02-01 13:10:00,69.39,69.45,69.37,69.43,35576.0,55.4012,55.4491,55.3852,55.4331,35576.0
2019-02-01 13:15:00,69.42,69.42,69.29,69.37,35238.0,55.4251,55.4251,55.3213,55.3852,35238.0
2019-02-01 13:20:00,69.36,69.37,69.32,69.34,35232.0,55.3772,55.3852,55.3453,55.3613,35232.0
2019-02-01 13:25:00,69.34,69.43,69.34,69.35,26517.0,55.3613,55.4331,55.3613,55.3692,26517.0
2019-02-01 13:30:00,69.34,69.39,69.31,69.33,42451.0,55.3613,55.4012,55.3373,55.3533,42451.0
2019-02-01 13:35:00,69.33,69.35,69.3,69.33,35622.0,55.3533,55.3692,55.3293,55.3533,35622.0
2019-02-01 13:40:00,69.34,69.38,69.26,69.27,43527.0,55.3613,55.3932,55.2974,55.3054,43527.0
2019-02-01 13:45:00,69.26,69.26,69.14,69.16,31436.0,55.2974,55.2974,55.2016,55.2176,31436.0
2019-02-01 13:50:00,69.16,69.16,69.09,69.09,33965.0,55.2176,55.2176,55.1617,55.1617,33965.0
2019-02-01 13:55:00,69.09,69.1,69.01,69.01,26320.0,55.1617,55.1696,55.0978,55.0978,26320.0
2019-02-01 14:00:00,69.02,69.02,68.83,68.84,36165.0,55.1058,55.1058,54.9541,54.9621,36165.0
2019-02-01 14:05:00,68.83,68.87,68.8,68.8,47399.0,54.9541,54.986,54.9301,54.9301,47399.0
2019-02-01 14:10:00,68.79,68.82,68.77,68.79,75840.0,54.9221,54.9461,54.9062,54.9221,75840.0
2019-02-01 14:15:00,68.78,68.8,68.64,68.67,55080.0,54.9142,54.9301,54.8024,54.8263,55080.0
2019-02-01 14:20:00,68.67,68.73,68.65,68.7,47781.0,54.8263,54.8742,54.8104,54.8503,47781.0
2019-02-01 14:25:00,68.68,68.76,68.66,68.75,32259.0,54.8343,54.8982,54.8183,54.8902,32259.0
2019-02-01 14:30:00,68.75,68.75,68.69,68.71,34957.0,54.8902,54.8902,54.8423,54.8583,34957.0
2019-02-01 14:35:00,68.7,68.71,68.64,68.68,36826.0,54.8503,54.8583,54.8024,54.8343,36826.0
2019-02-01 14:40:00,68.68,68.73,68.66,68.72,38288.0,54.8343,54.8742,54.8183,54.8663,38288.0
2019-02-01 14:45:00,68.71,68.8,68.71,68.75,75534.0,54.8583,54.9301,54.8583,54.8902,75534.0
2019-02-01 14:50:00,68.75,68.78,68.58,68.59,47393.0,54.8902,54.9142,54.7545,54.7625,47393.0
2019-02-01 14:55:00,68.61,68.63,68.55,68.56,48339.0,54.7784,54.7944,54.7305,54.7385,48339.0
2019-02-01 15:00:00,68.56,68.57,68.41,68.48,46614.0,54.7385,54.7465,54.6187,54.6746,46614.0
2019-02-01 15:05:00,68.48,68.48,68.31,68.31,56676.0,54.6746,54.6746,54.5389,54.5389,56676.0
2019-02-01 15:10:00,68.3,68.4,68.29,68.36,54985.0,54.5309,54.6108,54.5229,54.5788,54985.0
2019-02-01 15:15:00,68.36,68.4,68.31,68.32,48289.0,54.5788,54.6108,54.5389,54.5469,48289.0
2019-02-01 15:20:00,68.33,68.36,68.26,68.33,68978.0,54.5549,54.5788,54.499,54.5549,68978.0
2019-02-01 15:25:00,68.33,68.46,68.3,68.45,82593.0,54.5549,54.6587,54.5309,54.6507,82593.0
2019-02-01 15:30:00,68.44,68.53,68.42,68.47,60157.0,54.6427,54.7146,54.6267,54.6667,60157.0
2019-02-01 15:35:00,68.47,68.49,68.37,68.47,75717.0,54.6667,54.6826,54.5868,54.6667,75717.0
2019-02-01 15:40:00,68.46,68.62,68.46,68.61,72781.0,54.6587,54.7864,54.6587,54.7784,72781.0
2019-02-01 15:45:00,68.61,68.71,68.61,68.67,133953.0,54.7784,54.8583,54.7784,54.8263,133953.0
2019-02-01 15:50:00,68.67,68.68,68.59,68.62,185591.0,54.8263,54.8343,54.7625,54.7864,185591.0
2019-02-01 15:55:00,68.61,68.71,68.59,68.7,451204.0,54.7784,54.8583,54.7625,54.8503,451204.0
2019-02-04 09:30:00,68.19,68.79,68.19,68.68,117632.0,54.4431,54.9221,54.4431,54.8343,117632.0
2019-02-04 09:35:00,68.7,68.8,68.48,68.53,41284.0,54.8503,54.9301,54.6746,54.7146,41284.0
2019-02-04 09:40:00,68.53,68.56,68.34,68.45,44083.0,54.7146,54.7385,54.5629,54.6507,44083.0
2019-02-04 09:45:00,68.5,68.8,68.46,68.78,56169.0,54.6906,54.9301,54.6587,54.9142,56169.0
2019-02-04 09:50:00,68.77,68.85,68.69,68.81,58972.0,54.9062,54.97,54.8423,54.9381,58972.0
2019-02-04 09:55:00,68.81,68.81,68.64,68.75,40401.0,54.9381,54.9381,54.8024,54.8902,40401.0
2019-02-04 10:00:00,68.73,68.74,68.52,68.55,47943.0,54.8742,54.8822,54.7066,54.7305,47943.0
2019-02-04 10:05:00,68.53,68.58,68.4,68.4,59219.0,54.7146,54.7545,54.6108,54.6108,59219.0
2019-02-04 10:10:00,68.41,68.57,68.29,68.57,129522.0,54.6187,54.7465,54.5229,54.7465,129522.0
2019-02-04 10:15:00,68.59,68.66,68.56,68.63,31528.0,54.7625,54.8183,54.7385,54.7944,31528.0
2019-02-04 10:20:00,68.63,68.68,68.52,68.59,35250.0,54.7944,54.8343,54.7066,54.7625,35250.0
2019-02-04 10:25:00,68.6,68.83,68.57,68.8,28214.0,54.7704,54.9541,54.7465,54.9301,28214.0
2019-02-04 10:30:00,68.79,68.91,68.7,68.89,39426.0,54.9221,55.0179,54.8503,55.002,39426.0
2019-02-04 10:35:00,68.89,68.93,68.81,68.9,25749.0,55.002,55.0339,54.9381,55.01,25749.0
2019-02-04 10:40:00,68.89,68.92,68.82,68.83,28171.0,55.002,55.0259,54.9461,54.9541,28171.0
2019-02-04 10:45:00,68.83,69.0,68.79,68.94,34146.0,54.9541,55.0898,54.9221,55.0419,34146.0
2019-02-04 10:50:00,68.96,69.08,68.87,69.05,44740.0,55.0579,55.1537,54.986,55.1297,44740.0
2019-02-04 10:55:00,69.07,69.07,68.95,69.02,26618.0,55.1457,55.1457,55.0499,55.1058,26618.0
2019-02-04 11:00:00,69.02,69.09,68.95,68.96,35372.0,55.1058,55.1617,55.0499,55.0579,35372.0
2019-02-04 11:05:00,68.97,69.0,68.9,68.94,22902.0,55.0659,55.0898,55.01,55.0419,22902.0
2019-02-04 11:10:00,68.93,69.13,68.9,69.09,34483.0,55.0339,55.1936,55.01,55.1617,34483.0
2019-02-04 11:15:00,69.09,69.26,69.07,69.18,42270.0,55.1617,55.2974,55.1457,55.2335,42270.0
2019-02-04 11:20:00,69.2,69.33,69.2,69.32,46233.0,55.2495,55.3533,55.2495,55.3453,46233.0
2019-02-04 11:25:00,69.31,69.31,69.18,69.23,98459.0,55.3373,55.3373,55.2335,55.2734,98459.0
2019-02-04 11:30:00,69.23,69.33,69.18,69.31,35539.0,55.2734,55.3533,55.2335,55.3373,35539.0
2019-02-04 11:35:00,69.31,69.31,69.17,69.29,39606.0,55.3373,55.3373,55.2255,55.3213,39606.0
2019-02-04 11:40:00,69.3,69.43,69.28,69.42,39780.0,55.3293,55.4331,55.3134,55.4251,39780.0
2019-02-04 11:45:00,69.41,69.49,69.38,69.42,73140.0,55.4172,55.481,55.3932,55.4251,73140.0
2019-02-04 11:50:00,69.43,69.56,69.41,69.42,31746.0,55.4331,55.5369,55.4172,55.4251,31746.0
2019-02-04 11:55:00,69.43,69.57,69.43,69.55,20791.0,55.4331,55.5449,55.4331,55.5289,20791.0
2019-02-04 12:00:00,69.54,69.62,69.48,69.54,42026.0,55.5209,55.5848,55.473,55.5209,42026.0
2019-02-04 12:05:00,69.54,69.56,69.42,69.47,26500.0,55.5209,55.5369,55.4251,55.4651,26500.0
2019-02-04 12:10:00,69.48,69.52,69.45,69.48,28642.0,55.473,55.505,55.4491,55.473,28642.0
2019-02-04 12:15:00,69.48,69.59,69.47,69.53,54572.0,55.473,55.5609,55.4651,55.513,54572.0
2019-02-04 12:20:00,69.53,69.59,69.5,69.55,155484.0,55.513,55.5609,55.489,55.5289,155484.0
2019-02-04 12:25:00,69.55,69.64,69.54,69.6,72685.0,55.5289,55.6008,55.5209,55.5688,72685.0
2019-02-04 12:30:00,69.61,69.63,69.52,69.61,50302.0,55.5768,55.5928,55.505,55.5768,50302.0
2019-02-04 12:35:00,69.61,69.64,69.58,69.61,33049.0,55.5768,55.6008,55.5529,55.5768,33049.0
2019-02-04 12:40:00,69.61,69.68,69.6,69.65,27826.0,55.5768,55.6327,55.5688,55.6088,27826.0
2019-02-04 12:45:00,69.65,69.68,69.6,69.65,26838.0,55.6088,55.6327,55.5688,55.6088,26838.0
2019-02-04 12:50:00,69.65,69.7,69.62,69.67,32757.0,55.6088,55.6487,55.5848,55.6247,32757.0
2019-02-04 12:55:00,69.69,69.73,69.66,69.68,24282.0,55.6407,55.6726,55.6168,55.6327,24282.0
2019-02-04 13:00:00,69.69,69.7,69.63,69.67,20402.0,55.6407,55.6487,55.5928,55.6247,20402.0
2019-02-04 13:05:00,69.67,69.75,69.66,69.74,24649.0,55.6247,55.6886,55.6168,55.6806,24649.0
2019-02-04 13:10:00,69.75,69.75,69.65,69.66,24810.0,55.6886,55.6886,55.6088,55.6168,24810.0
2019-02-04 13:15:00,69.66,69.74,69.65,69.66,26226.0,55.6168,55.6806,55.6088,55.6168,26226.0
2019-02-04 13:20:00,69.66,69.73,69.65,69.73,24451.0,55.6168,55.6726,55.6088,55.6726,24451.0
2019-02-04 13:25:00,69.74,69.76,69.71,69.73,21844.0,55.6806,55.6966,55.6567,55.6726,21844.0
2019-02-04 13:30:00,69.73,69.76,69.7,69.72,28089.0,55.6726,55.6966,55.6487,55.6647,28089.0
2019-02-04 13:35:00,69.72,69.8,69.71,69.79,26157.0,55.6647,55.7285,55.6567,55.7205,26157.0
2019-02-04 13:40:00,69.8,69.81,69.76,69.78,34194.0,55.7285,55.7365,55.6966,55.7126,34194.0
2019-02-04 13:45:00,69.78,69.87,69.78,69.86,27988.0,55.7126,55.7844,55.7126,55.7764,27988.0
2019-02-04 13:50:00,69.85,69.88,69.82,69.85,39325.0,55.7684,55.7924,55.7445,55.7684,39325.0
2019-02-04 13:55:00,69.85,69.91,69.84,69.91,33569.0,55.7684,55.8164,55.7605,55.8164,33569.0
2019-02-04 14:00:00,69.91,69.93,69.83,69.83,135195.0,55.8164,55.8323,55.7525,55.7525,135195.0
2019-02-04 14:05:00,69.84,69.85,69.74,69.77,38463.0,55.7605,55.7684,55.6806,55.7046,38463.0
2019-02-04 14:10:00,69.78,69.88,69.77,69.87,43338.0,55.7126,55.7924,55.7046,55.7844,43338.0
2019-02-04 14:15:00,69.88,69.91,69.84,69.88,50241.0,55.7924,55.8164,55.7605,55.7924,50241.0
2019-02-04 14:20:00,69.88,69.99,69.83,69.97,42424.0,55.7924,55.8802,55.7525,55.8643,42424.0
2019-02-04 14:25:00,69.97,70.01,69.84,69.88,211521.0,55.8643,55.8962,55.7605,55.7924,211521.0
2019-02-04 14:30:00,69.88,69.94,69.81,69.88,41762.0,55.7924,55.8403,55.7365,55.7924,41762.0
2019-02-04 14:35:00,69.88,69.9,69.83,69.87,28652.0,55.7924,55.8084,55.7525,55.7844,28652.0
2019-02-04 14:40:00,69.87,69.92,69.86,69.89,31895.0,55.7844,55.8243,55.7764,55.8004,31895.0
2019-02-04 14:45:00,69.89,69.9,69.85,69.88,26761.0,55.8004,55.8084,55.7684,55.7924,26761.0
2019-02-04 14:50:00,69.88,69.97,69.88,69.95,58182.0,55.7924,55.8643,55.7924,55.8483,58182.0
2019-02-04 14:55:00,69.96,70.0,69.94,69.95,49540.0,55.8563,55.8882,55.8403,55.8483,49540.0
2019-02-04 15:00:00,69.95,70.01,69.91,70.0,49805.0,55.8483,55.8962,55.8164,55.8882,49805.0
2019-02-04 15:05:00,70.0,70.01,69.95,70.01,131440.0,55.8882,55.8962,55.8483,55.8962,131440.0
2019-02-04 15:10:00,70.01,70.01,69.87,69.88,34618.0,55.8962,55.8962,55.7844,55.7924,34618.0
2019-02-04 15:15:00,69.88,69.89,69.81,69.85,95984.0,55.7924,55.8004,55.7365,55.7684,95984.0
2019-02-04 15:20:00,69.84,69.85,69.79,69.82,40090.0,55.7605,55.7684,55.7205,55.7445,40090.0
2019-02-04 15:25:00,69.83,69.83,69.71,69.78,53083.0,55.7525,55.7525,55.6567,55.7126,53083.0
2019-02-04 15:30:00,69.77,69.79,69.71,69.73,44031.0,55.7046,55.7205,55.6567,55.6726,44031.0
2019-02-04 15:35:00,69.73,69.81,69.72,69.79,67746.0,55.6726,55.7365,55.6647,55.7205,67746.0
2019-02-04 15:40:00,69.79,69.89,69.78,69.86,65179.0,55.7205,55.8004,55.7126,55.7764,65179.0
2019-02-04 15:45:00,69.86,69.89,69.76,69.83,97095.0,55.7764,55.8004,55.6966,55.7525,97095.0
2019-02-04 15:50:00,69.84,69.86,69.79,69.81,133989.0,55.7605,55.7764,55.7205,55.7365,133989.0
2019-02-04 15:55:00,69.82,69.94,69.82,69.92,275238.0,55.7445,55.8403,55.7445,55.8243,275238.0
2019-02-05 09:30:00,69.65,69.81,69.56,69.75,118393.0,55.6088,55.7365,55.5369,55.6886,118393.0
2019-02-05 09:35:00,69.75,69.96,69.71,69.77,35236.0,55.6886,55.8563,55.6567,55.7046,35236.0
2019-02-05 09:40:00,69.81,69.82,69.67,69.72,28592.0,55.7365,55.7445,55.6247,55.6647,28592.0
2019-02-05 09:45:00,69.74,69.78,69.63,69.67,67710.0,55.6806,55.7126,55.5928,55.6247,67710.0
2019-02-05 09:50:00,69.66,69.75,69.56,69.64,30120.0,55.6168,55.6886,55.5369,55.6008,30120.0
2019-02-05 09:55:00,69.63,69.78,69.59,69.76,36791.0,55.5928,55.7126,55.5609,55.6966,36791.0
2019-02-05 10:00:00,69.73,69.84,69.68,69.76,61397.0,55.6726,55.7605,55.6327,55.6966,61397.0
2019-02-05 10:05:00,69.75,69.78,69.65,69.66,43119.0,55.6886,55.7126,55.6088,55.6168,43119.0
2019-02-05 10:10:00,69.67,69.72,69.52,69.55,42478.0,55.6247,55.6647,55.505,55.5289,42478.0
2019-02-05 10:15:00,69.54,69.66,69.48,69.62,53148.0,55.5209,55.6168,55.473,55.5848,53148.0
2019-02-05 10:20:00,69.62,69.7,69.5,69.5,25307.0,55.5848,55.6487,55.489,55.489,25307.0
2019-02-05 10:25:00,69.5,69.58,69.46,69.58,38603.0,55.489,55.5529,55.4571,55.5529,38603.0
2019-02-05 10:30:00,69.56,69.72,69.56,69.68,53936.0,55.5369,55.6647,55.5369,55.6327,53936.0
2019-02-05 10:35:00,69.67,69.75,69.56,69.59,29572.0,55.6247,55.6886,55.5369,55.5609,29572.0
2019-02-05 10:40:00,69.59,69.73,69.57,69.7,36290.0,55.5609,55.6726,55.5449,55.6487,36290.0
2019-02-05 10:45:00,69.69,69.76,69.64,69.74,22438.0,55.6407,55.6966,55.6008,55.6806,22438.0
2019-02-05 10:50:00,69.75,69.9,69.73,69.87,59964.0,55.6886,55.8084,55.6726,55.7844,59964.0
2019-02-05 10:55:00,69.86,69.87,69.82,69.85,16675.0,55.7764,55.7844,55.7445,55.7684,16675.0
2019-02-05 11:00:00,69.86,69.89,69.8,69.82,27790.0,55.7764,55.8004,55.7285,55.7445,27790.0
2019-02-05 11:05:00,69.83,69.88,69.68,69.68,30456.0,55.7525,55.7924,55.6327,55.6327,30456.0
2019-02-05 11:10:00,69.66,69.7,69.5,69.51,39412.0,55.6168,55.6487,55.489,55.497,39412.0
2019-02-05 11:15:00,69.51,69.58,69.47,69.55,22163.0,55.497,55.5529,55.4651,55.5289,22163.0
2019-02-05 11:20:00,69.53,69.59,69.49,69.55,42312.0,55.513,55.5609,55.481,55.5289,42312.0
2019-02-05 11:25:00,69.54,69.62,69.45,69.49,46559.0,55.5209,55.5848,55.4491,55.481,46559.0
2019-02-05 11:30:00,69.48,69.68,69.48,69.64,35276.0,55.473,55.6327,55.473,55.6008,35276.0
2019-02-05 11:35:00,69.64,69.68,69.55,69.57,20971.0,55.6008,55.6327,55.5289,55.5449,20971.0
2019-02-05 11:40:00,69.56,69.65,69.56,69.63,19321.0,55.5369,55.6088,55.5369,55.5928,19321.0
2019-02-05 11:45:00,69.61,69.66,69.61,69.65,21808.0,55.5768,55.6168,55.5768,55.6088,21808.0
2019-02-05 11:50:00,69.65,69.79,69.63,69.75,107079.0,55.6088,55.7205,55.5928,55.6886,107079.0
2019-02-05 11:55:00,69.75,69.78,69.69,69.78,37616.0,55.6886,55.7126,55.6407,55.7126,37616.0
2019-02-05 12:00:00,69.78,69.79,69.66,69.67,21113.0,55.7126,55.7205,55.6168,55.6247,21113.0
2019-02-05 12:05:00,69.67,69.69,69.59,69.62,25803.0,55.6247,55.6407,55.5609,55.5848,25803.0
2019-02-05 12:10:00,69.62,69.67,69.56,69.67,23210.0,55.5848,55.6247,55.5369,55.6247,23210.0
2019-02-05 12:15:00,69.67,69.69,69.6,69.6,17767.0,55.6247,55.6407,55.5688,55.5688,17767.0
2019-02-05 12:20:00,69.59,69.65,69.53,69.53,47568.0,55.5609,55.6088,55.513,55.513,47568.0
2019-02-05 12:25:00,69.53,69.61,69.5,69.57,25680.0,55.513,55.5768,55.489,55.5449,25680.0
2019-02-05 12:30:00,69.57,69.61,69.49,69.61,25302.0,55.5449,55.5768,55.481,55.5768,25302.0
2019-02-05 12:35:00,69.6,69.61,69.52,69.53,18907.0,55.5688,55.5768,55.505,55.513,18907.0
2019-02-05 12:40:00,69.53,69.58,69.51,69.55,30404.0,55.513,55.5529,55.497,55.5289,30404.0
2019-02-05 12:45:00,69.53,69.65,69.52,69.57,25100.0,55.513,55.6088,55.505,55.5449,25100.0
2019-02-05 12:50:00,69.56,69.61,69.52,69.55,15580.0,55.5369,55.5768,55.505,55.5289,15580.0
2019-02-05 12:55:00,69.54,69.57,69.47,69.51,22445.0,55.5209,55.5449,55.4651,55.497,22445.0
2019-02-05 13:00:00,69.5,69.57,69.5,69.55,28606.0,55.489,55.5449,55.489,55.5289,28606.0
2019-02-05 13:05:00,69.54,69.55,69.45,69.46,30845.0,55.5209,55.5289,55.4491,55.4571,30845.0
2019-02-05 13:10:00,69.43,69.51,69.42,69.5,19415.0,55.4331,55.497,55.4251,55.489,19415.0
2019-02-05 13:15:00,69.49,69.54,69.45,69.49,20539.0,55.481,55.5209,55.4491,55.481,20539.0
2019-02-05 13:20:00,69.5,69.6,69.5,69.57,18877.0,55.489,55.5688,55.489,55.5449,18877.0
2019-02-05 13:25:00,69.59,69.6,69.54,69.57,14320.0,55.5609,55.5688,55.5209,55.5449,14320.0
2019-02-05 13:30:00,69.56,69.57,69.48,69.51,17500.0,55.5369,55.5449,55.473,55.497,17500.0
2019-02-05 13:35:00,69.51,69.51,69.46,69.5,17951.0,55.497,55.497,55.4571,55.489,17951.0
2019-02-05 13:40:00,69.5,69.56,69.49,69.54,24834.0,55.489,55.5369,55.481,55.5209,24834.0
2019-02-05 13:45:00,69.53,69.62,69.53,69.62,22851.0,55.513,55.5848,55.513,55.5848,22851.0
2019-02-05 13:50:00,69.61,69.63,69.5,69.5,15606.0,55.5768,55.5928,55.489,55.489,15606.0
2019-02-05 13:55:00,69.51,69.54,69.48,69.51,12504.0,55.497,55.5209,55.473,55.497,12504.0
2019-02-05 14:00:00,69.51,69.64,69.51,69.62,25607.0,55.497,55.6008,55.497,55.5848,25607.0
2019-02-05 14:05:00,69.62,69.71,69.61,69.68,27134.0,55.5848,55.6567,55.5768,55.6327,27134.0
2019-02-05 14:10:00,69.68,69.75,69.66,69.73,18957.0,55.6327,55.6886,55.6168,55.6726,18957.0
2019-02-05 14:15:00,69.75,69.75,69.6,69.63,22477.0,55.6886,55.6886,55.5688,55.5928,22477.0
2019-02-05 14:20:00,69.63,69.68,69.61,69.62,27426.0,55.5928,55.6327,55.5768,55.5848,27426.0
2019-02-05 14:25:00,69.63,69.64,69.56,69.6,24790.0,55.5928,55.6008,55.5369,55.5688,24790.0
2019-02-05 14:30:00,69.61,69.63,69.56,69.56,32161.0,55.5768,55.5928,55.5369,55.5369,32161.0
2019-02-05 14:35:00,69.56,69.57,69.48,69.53,20721.0,55.5369,55.5449,55.473,55.513,20721.0
2019-02-05 14:40:00,69.52,69.52,69.44,69.51,22254.0,55.505,55.505,55.4411,55.497,22254.0
2019-02-05 14:45:00,69.51,69.58,69.5,69.55,30357.0,55.497,55.5529,55.489,55.5289,30357.0
2019-02-05 14:50:00,69.53,69.54,69.43,69.45,28078.0,55.513,55.5209,55.4331,55.4491,28078.0
2019-02-05 14:55:00,69.46,69.48,69.4,69.43,33254.0,55.4571,55.473,55.4092,55.4331,33254.0
2019-02-05 15:00:00,69.43,69.44,69.35,69.37,33927.0,55.4331,55.4411,55.3692,55.3852,33927.0
2019-02-05 15:05:00,69.37,69.38,69.3,69.33,28934.0,55.3852,55.3932,55.3293,55.3533,28934.0
2019-02-05 15:10:00,69.34,69.34,69.25,69.28,35796.0,55.3613,55.3613,55.2894,55.3134,35796.0
2019-02-05 15:15:00,69.27,69.4,69.23,69.39,31341.0,55.3054,55.4092,55.2734,55.4012,31341.0
2019-02-05 15:20:00,69.39,69.4,69.35,69.37,30298.0,55.4012,55.4092,55.3692,55.3852,30298.0
2019-02-05 15:25:00,69.38,69.45,69.38,69.44,35324.0,55.3932,55.4491,55.3932,55.4411,35324.0
2019-02-05 15:30:00,69.43,69.44,69.36,69.38,56679.0,55.4331,55.4411,55.3772,55.3932,56679.0
2019-02-05 15:35:00,69.37,69.39,69.32,69.34,57744.0,55.3852,55.4012,55.3453,55.3613,57744.0
2019-02-05 15:40:00,69.34,69.38,69.21,69.23,98835.0,55.3613,55.3932,55.2575,55.2734,98835.0
2019-02-05 15:45:00,69.23,69.28,69.22,69.26,88844.0,55.2734,55.3134,55.2655,55.2974,88844.0
2019-02-05 15:50:00,69.26,69.27,69.18,69.19,148054.0,55.2974,55.3054,55.2335,55.2415,148054.0
2019-02-05 15:55:00,69.18,69.27,69.11,69.26,308020.0,55.2335,55.3054,55.1776,55.2974,308020.0
2019-02-06 09:30:00,68.66,68.82,68.6,68.79,88231.0,54.8183,54.9461,54.7704,54.9221,88231.0
2019-02-06 09:35:00,68.81,68.89,68.7,68.75,51812.0,54.9381,55.002,54.8503,54.8902,51812.0
2019-02-06 09:40:00,68.76,68.98,68.72,68.88,43020.0,54.8982,55.0738,54.8663,54.994,43020.0
2019-02-06 09:45:00,68.87,69.0,68.85,68.85,27967.0,54.986,55.0898,54.97,54.97,27967.0
2019-02-06 09:50:00,68.85,68.87,68.72,68.75,34783.0,54.97,54.986,54.8663,54.8902,34783.0
2019-02-06 09:55:00,68.76,68.81,68.6,68.6,28904.0,54.8982,54.9381,54.7704,54.7704,28904.0
2019-02-06 10:00:00,68.6,68.63,68.51,68.59,30370.0,54.7704,54.7944,54.6986,54.7625,30370.0
2019-02-06 10:05:00,68.59,68.82,68.57,68.76,29560.0,54.7625,54.9461,54.7465,54.8982,29560.0
2019-02-06 10:10:00,68.76,68.79,68.63,68.75,213362.0,54.8982,54.9221,54.7944,54.8902,213362.0
2019-02-06 10:15:00,68.75,68.76,68.61,68.64,63486.0,54.8902,54.8982,54.7784,54.8024,63486.0
2019-02-06 10:20:00,68.65,68.66,68.51,68.63,41181.0,54.8104,54.8183,54.6986,54.7944,41181.0
2019-02-06 10:25:00,68.62,68.64,68.53,68.55,59730.0,54.7864,54.8024,54.7146,54.7305,59730.0
2019-02-06 10:30:00,68.57,68.76,68.56,68.73,56438.0,54.7465,54.8982,54.7385,54.8742,56438.0
2019-02-06 10:35:00,68.75,68.87,68.74,68.77,22913.0,54.8902,54.986,54.8822,54.9062,22913.0
2019-02-06 10:40:00,68.76,68.78,68.62,68.62,81979.0,54.8982,54.9142,54.7864,54.7864,81979.0
2019-02-06 10:45:00,68.62,68.91,68.6,68.87,49997.0,54.7864,55.0179,54.7704,54.986,49997.0
2019-02-06 10:50:00,68.87,68.99,68.78,68.95,38486.0,54.986,55.0818,54.9142,55.0499,38486.0
2019-02-06 10:55:00,68.96,69.01,68.91,69.0,30422.0,55.0579,55.0978,55.0179,55.0898,30422.0
2019-02-06 11:00:00,69.0,69.02,68.94,69.01,47465.0,55.0898,55.1058,55.0419,55.0978,47465.0
2019-02-06 11:05:00,69.01,69.12,68.98,68.98,38120.0,55.0978,55.1856,55.0738,55.0738,38120.0
2019-02-06 11:10:00,68.98,69.02,68.89,68.92,60610.0,55.0738,55.1058,55.002,55.0259,60610.0
2019-02-06 11:15:00,68.93,69.04,68.89,68.97,26386.0,55.0339,55.1217,55.002,55.0659,26386.0
2019-02-06 11:20:00,68.98,69.07,68.85,68.86,44355.0,55.0738,55.1457,54.97,54.978,44355.0
2019-02-06 11:25:00,68.84,68.98,68.82,68.97,36246.0,54.9621,55.0738,54.9461,55.0659,36246.0
2019-02-06 11:30:00,68.99,69.04,68.96,69.01,23574.0,55.0818,55.1217,55.0579,55.0978,23574.0
2019-02-06 11:35:00,69.01,69.15,68.97,69.13,29047.0,55.0978,55.2096,55.0659,55.1936,29047.0
2019-02-06 11:40:00,69.12,69.17,69.09,69.16,31113.0,55.1856,55.2255,55.1617,55.2176,31113.0
2019-02-06 11:45:00,69.15,69.16,69.04,69.09,25065.0,55.2096,55.2176,55.1217,55.1617,25065.0
2019-02-06 11:50:00,69.09,69.09,68.99,69.02,34822.0,55.1617,55.1617,55.0818,55.1058,34822.0
2019-02-06 11:55:00,69.02,69.17,68.99,69.15,37335.0,55.1058,55.2255,55.0818,55.2096,37335.0
2019-02-06 12:00:00,69.14,69.2,69.08,69.2,29066.0,55.2016,55.2495,55.1537,55.2495,29066.0
2019-02-06 12:05:00,69.2,69.26,69.16,69.25,20555.0,55.2495,55.2974,55.2176,55.2894,20555.0
2019-02-06 12:10:00,69.25,69.28,69.17,69.28,21991.0,55.2894,55.3134,55.2255,55.3134,21991.0
2019-02-06 12:15:00,69.28,69.36,69.27,69.36,23429.0,55.3134,55.3772,55.3054,55.3772,23429.0
2019-02-06 12:20:00,69.35,69.43,69.33,69.42,30728.0,55.3692,55.4331,55.3533,55.4251,30728.0
2019-02-06 12:25:00,69.41,69.48,69.39,69.4,31711.0,55.4172,55.473,55.4012,55.4092,31711.0
2019-02-06 12:30:00,69.39,69.49,69.39,69.49,28490.0,55.4012,55.481,55.4012,55.481,28490.0
2019-02-06 12:35:00,69.49,69.5,69.45,69.47,24400.0,55.481,55.489,55.4491,55.4651,24400.0
2019-02-06 12:40:00,69.47,69.48,69.4,69.44,19679.0,55.4651,55.473,55.4092,55.4411,19679.0
2019-02-06 12:45:00,69.44,69.44,69.35,69.4,25821.0,55.4411,55.4411,55.3692,55.4092,25821.0
2019-02-06 12:50:00,69.4,69.4,69.34,69.35,16731.0,55.4092,55.4092,55.3613,55.3692,16731.0
2019-02-06 12:55:00,69.35,69.42,69.34,69.4,19304.0,55.3692,55.4251,55.3613,55.4092,19304.0
2019-02-06 13:00:00,69.39,69.43,69.37,69.42,30408.0,55.4012,55.4331,55.3852,55.4251,30408.0
2019-02-06 13:05:00,69.42,69.49,69.41,69.46,25367.0,55.4251,55.481,55.4172,55.4571,25367.0
2019-02-06 13:10:00,69.46,69.49,69.39,69.4,25303.0,55.4571,55.481,55.4012,55.4092,25303.0
2019-02-06 13:15:00,69.4,69.54,69.37,69.54,32165.0,55.4092,55.5209,55.3852,55.5209,32165.0
2019-02-06 13:20:00,69.54,69.55,69.46,69.47,38285.0,55.5209,55.5289,55.4571,55.4651,38285.0
2019-02-06 13:25:00,69.47,69.5,69.45,69.48,30780.0,55.4651,55.489,55.4491,55.473,30780.0
2019-02-06 13:30:00,69.48,69.5,69.43,69.45,29156.0,55.473,55.489,55.4331,55.4491,29156.0
2019-02-06 13:35:00,69.45,69.48,69.44,69.48,25739.0,55.4491,55.473,55.4411,55.473,25739.0
2019-02-06 13:40:00,69.48,69.51,69.45,69.48,23884.0,55.473,55.497,55.4491,55.473,23884.0
2019-02-06 13:45:00,69.47,69.48,69.43,69.43,31014.0,55.4651,55.473,55.4331,55.4331,31014.0
2019-02-06 13:50:00,69.42,69.46,69.41,69.42,20072.0,55.4251,55.4571,55.4172,55.4251,20072.0
2019-02-06 13:55:00,69.43,69.48,69.38,69.39,27750.0,55.4331,55.473,55.3932,55.4012,27750.0
2019-02-06 14:00:00,69.38,69.39,69.33,69.39,26026.0,55.3932,55.4012,55.3533,55.4012,26026.0
2019-02-06 14:05:00,69.38,69.38,69.3,69.34,26088.0,55.3932,55.3932,55.3293,55.3613,26088.0
2019-02-06 14:10:00,69.35,69.36,69.29,69.34,23830.0,55.3692,55.3772,55.3213,55.3613,23830.0
2019-02-06 14:15:00,69.34,69.34,69.28,69.3,29943.0,55.3613,55.3613,55.3134,55.3293,29943.0
2019-02-06 14:20:00,69.29,69.43,69.29,69.42,32491.0,55.3213,55.4331,55.3213,55.4251,32491.0
2019-02-06 14:25:00,69.43,69.44,69.36,69.37,32128.0,55.4331,55.4411,55.3772,55.3852,32128.0
2019-02-06 14:30:00,69.36,69.39,69.32,69.36,21356.0,55.3772,55.4012,55.3453,55.3772,21356.0
2019-02-06 14:35:00,69.36,69.37,69.32,69.33,23376.0,55.3772,55.3852,55.3453,55.3533,23376.0
2019-02-06 14:40:00,69.33,69.44,69.33,69.42,24968.0,55.3533,55.4411,55.3533,55.4251,24968.0
2019-02-06 14:45:00,69.41,69.43,69.33,69.36,24640.0,55.4172,55.4331,55.3533,55.3772,24640.0
2019-02-06 14:50:00,69.35,69.36,69.27,69.32,34158.0,55.3692,55.3772,55.3054,55.3453,34158.0
2019-02-06 14:55:00,69.33,69.42,69.32,69.41,34625.0,55.3533,55.4251,55.3453,55.4172,34625.0
2019-02-06 15:00:00,69.41,69.43,69.38,69.39,21206.0,55.4172,55.4331,55.3932,55.4012,21206.0
2019-02-06 15:05:00,69.39,69.41,69.34,69.4,23597.0,55.4012,55.4172,55.3613,55.4092,23597.0
2019-02-06 15:10:00,69.4,69.43,69.35,69.43,28159.0,55.4092,55.4331,55.3692,55.4331,28159.0
2019-02-06 15:15:00,69.43,69.44,69.34,69.37,28614.0,55.4331,55.4411,55.3613,55.3852,28614.0
2019-02-06 15:20:00,69.37,69.39,69.34,69.36,26411.0,55.3852,55.4012,55.3613,55.3772,26411.0
2019-02-06 15:25:00,69.36,69.46,69.33,69.44,36127.0,55.3772,55.4571,55.3533,55.4411,36127.0
2019-02-06 15:30:00,69.43,69.43,69.31,69.31,42757.0,55.4331,55.4331,55.3373,55.3373,42757.0
2019-02-06 15:35:00,69.31,69.34,69.25,69.27,40869.0,55.3373,55.3613,55.2894,55.3054,40869.0
2019-02-06 15:40:00,69.26,69.26,69.2,69.23,51971.0,55.2974,55.2974,55.2495,55.2734,51971.0
2019-02-06 15:45:00,69.22,69.24,69.17,69.18,52599.0,55.2655,55.2814,55.2255,55.2335,52599.0
2019-02-06 15:50:00,69.19,69.21,69.16,69.17,67985.0,55.2415,55.2575,55.2176,55.2255,67985.0
2019-02-06 15:55:00,69.16,69.17,69.04,69.13,183089.0,55.2176,55.2255,55.1217,55.1936,183089.0
2019-02-07 09:30:00,68.37,68.71,68.25,68.63,130841.0,54.5868,54.8583,54.491,54.7944,130841.0
2019-02-07 09:35:00,68.63,68.77,68.6,68.72,41459.0,54.7944,54.9062,54.7704,54.8663,41459.0
2019-02-07 09:40:00,68.71,68.79,68.59,68.61,35868.0,54.8583,54.9221,54.7625,54.7784,35868.0
2019-02-07 09:45:00,68.58,68.61,68.45,68.5,27893.0,54.7545,54.7784,54.6507,54.6906,27893.0
2019-02-07 09:50:00,68.5,68.75,68.5,68.75,54539.0,54.6906,54.8902,54.6906,54.8902,54539.0
2019-02-07 09:55:00,68.75,68.83,68.57,68.62,23641.0,54.8902,54.9541,54.7465,54.7864,23641.0
2019-02-07 10:00:00,68.61,68.61,68.27,68.29,39681.0,54.7784,54.7784,54.507,54.5229,39681.0
2019-02-07 10:05:00,68.29,68.36,68.17,68.19,38976.0,54.5229,54.5788,54.4271,54.4431,38976.0
2019-02-07 10:10:00,68.21,68.35,68.15,68.31,28956.0,54.4591,54.5708,54.4112,54.5389,28956.0
2019-02-07 10:15:00,68.34,68.46,68.31,68.39,25401.0,54.5629,54.6587,54.5389,54.6028,25401.0
2019-02-07 10:20:00,68.38,68.56,68.37,68.55,26833.0,54.5948,54.7385,54.5868,54.7305,26833.0
2019-02-07 10:25:00,68.54,68.54,68.41,68.46,24825.0,54.7225,54.7225,54.6187,54.6587,24825.0
2019-02-07 10:30:00,68.45,68.58,68.44,68.58,27016.0,54.6507,54.7545,54.6427,54.7545,27016.0
2019-02-07 10:35:00,68.57,68.75,68.56,68.72,24683.0,54.7465,54.8902,54.7385,54.8663,24683.0
2019-02-07 10:40:00,68.71,68.75,68.55,68.55,43480.0,54.8583,54.8902,54.7305,54.7305,43480.0
2019-02-07 10:45:00,68.55,68.59,68.4,68.4,62156.0,54.7305,54.7625,54.6108,54.6108,62156.0
2019-02-07 10:50:00,68.39,68.41,68.1,68.13,25207.0,54.6028,54.6187,54.3712,54.3952,25207.0
2019-02-07 10:55:00,68.13,68.14,67.9,67.9,34790.0,54.3952,54.4032,54.2116,54.2116,34790.0
2019-02-07 11:00:00,67.91,67.99,67.79,67.93,27036.0,54.2195,54.2834,54.1237,54.2355,27036.0
2019-02-07 11:05:00,67.93,67.95,67.78,67.83,25900.0,54.2355,54.2515,54.1158,54.1557,25900.0
2019-02-07 11:10:00,67.81,67.88,67.78,67.83,34897.0,54.1397,54.1956,54.1158,54.1557,34897.0
2019-02-07 11:15:00,67.84,67.94,67.8,67.89,31896.0,54.1637,54.2435,54.1317,54.2036,31896.0
2019-02-07 11:20:00,67.89,67.91,67.77,67.78,19276.0,54.2036,54.2195,54.1078,54.1158,19276.0
2019-02-07 11:25:00,67.79,67.95,67.79,67.88,29850.0,54.1237,54.2515,54.1237,54.1956,29850.0
2019-02-07 11:30:00,67.88,67.89,67.56,67.6,42957.0,54.1956,54.2036,53.9401,53.972,42957.0
2019-02-07 11:35:00,67.61,67.75,67.55,67.73,39311.0,53.98,54.0918,53.9321,54.0758,39311.0
2019-02-07 11:40:00,67.72,67.88,67.67,67.83,19296.0,54.0679,54.1956,54.0279,54.1557,19296.0
2019-02-07 11:45:00,67.82,67.87,67.65,67.67,37832.0,54.1477,54.1876,54.012,54.0279,37832.0
2019-02-07 11:50:00,67.63,67.81,67.55,67.62,42199.0,53.996,54.1397,53.9321,53.988,42199.0
2019-02-07 11:55:00,67.58,67.6,67.39,67.42,37949.0,53.9561,53.972,53.8044,53.8283,37949.0
2019-02-07 12:00:00,67.41,67.43,67.28,67.31,52093.0,53.8203,53.8363,53.7166,53.7405,52093.0
2019-02-07 12:05:00,67.3,67.49,67.26,67.48,34988.0,53.7325,53.8842,53.7006,53.8762,34988.0
2019-02-07 12:10:00,67.49,67.59,67.46,67.58,31466.0,53.8842,53.9641,53.8603,53.9561,31466.0
2019-02-07 12:15:00,67.56,67.56,67.41,67.51,53343.0,53.9401,53.9401,53.8203,53.9002,53343.0
2019-02-07 12:20:00,67.51,67.64,67.51,67.6,46299.0,53.9002,54.004,53.9002,53.972,46299.0
2019-02-07 12:25:00,67.59,67.61,67.49,67.51,39949.0,53.9641,53.98,53.8842,53.9002,39949.0
2019-02-07 12:30:00,67.51,67.6,67.48,67.59,37226.0,53.9002,53.972,53.8762,53.9641,37226.0
2019-02-07 12:35:00,67.6,67.63,67.53,67.62,33054.0,53.972,53.996,53.9162,53.988,33054.0
2019-02-07 12:40:00,67.63,67.63,67.47,67.47,45844.0,53.996,53.996,53.8682,53.8682,45844.0
2019-02-07 12:45:00,67.46,67.5,67.34,67.39,32544.0,53.8603,53.8922,53.7645,53.8044,32544.0
2019-02-07 12:50:00,67.36,67.37,67.26,67.28,39368.0,53.7804,53.7884,53.7006,53.7166,39368.0
2019-02-07 12:55:00,67.27,67.37,67.25,67.36,39940.0,53.7086,53.7884,53.6926,53.7804,39940.0
2019-02-07 13:00:00,67.35,67.61,67.35,67.61,39001.0,53.7724,53.98,53.7724,53.98,39001.0
2019-02-07 13:05:00,67.59,67.7,67.56,67.59,26300.0,53.9641,54.0519,53.9401,53.9641,26300.0
2019-02-07 13:10:00,67.6,67.63,67.53,67.57,23050.0,53.972,53.996,53.9162,53.9481,23050.0
2019-02-07 13:15:00,67.58,67.63,67.45,67.51,53352.0,53.9561,53.996,53.8523,53.9002,53352.0
2019-02-07 13:20:00,67.5,67.56,67.47,67.53,29828.0,53.8922,53.9401,53.8682,53.9162,29828.0
2019-02-07 13:25:00,67.54,67.64,67.51,67.6,32688.0,53.9241,54.004,53.9002,53.972,32688.0
2019-02-07 13:30:00,67.62,67.78,67.62,67.76,36850.0,53.988,54.1158,53.988,54.0998,36850.0
2019-02-07 13:35:00,67.76,67.81,67.71,67.73,45219.0,54.0998,54.1397,54.0599,54.0758,45219.0
2019-02-07 13:40:00,67.74,67.76,67.64,67.65,21991.0,54.0838,54.0998,54.004,54.012,21991.0
2019-02-07 13:45:00,67.66,67.77,67.66,67.7,53416.0,54.0199,54.1078,54.0199,54.0519,53416.0
2019-02-07 13:50:00,67.7,67.82,67.68,67.79,33254.0,54.0519,54.1477,54.0359,54.1237,33254.0
2019-02-07 13:55:00,67.79,67.85,67.75,67.8,36768.0,54.1237,54.1716,54.0918,54.1317,36768.0
2019-02-07 14:00:00,67.8,67.8,67.72,67.77,32717.0,54.1317,54.1317,54.0679,54.1078,32717.0
2019-02-07 14:05:00,67.77,67.78,67.7,67.7,23746.0,54.1078,54.1158,54.0519,54.0519,23746.0
2019-02-07 14:10:00,67.7,67.7,67.52,67.53,33259.0,54.0519,54.0519,53.9082,53.9162,33259.0
2019-02-07 14:15:00,67.54,67.57,67.43,67.51,56135.0,53.9241,53.9481,53.8363,53.9002,56135.0
2019-02-07 14:20:00,67.5,67.57,67.49,67.56,31714.0,53.8922,53.9481,53.8842,53.9401,31714.0
2019-02-07 14:25:00,67.56,67.66,67.55,67.66,36859.0,53.9401,54.0199,53.9321,54.0199,36859.0
2019-02-07 14:30:00,67.66,67.75,67.66,67.72,52478.0,54.0199,54.0918,54.0199,54.0679,52478.0
2019-02-07 14:35:00,67.72,67.84,67.61,67.62,43732.0,54.0679,54.1637,53.98,53.988,43732.0
2019-02-07 14:40:00,67.62,67.63,67.5,67.5,38353.0,53.988,53.996,53.8922,53.8922,38353.0
2019-02-07 14:45:00,67.51,67.61,67.46,67.47,47015.0,53.9002,53.98,53.8603,53.8682,47015.0
2019-02-07 14:50:00,67.48,67.57,67.45,67.56,31532.0,53.8762,53.9481,53.8523,53.9401,31532.0
2019-02-07 14:55:00,67.56,67.6,67.52,67.55,31837.0,53.9401,53.972,53.9082,53.9321,31837.0
2019-02-07 15:00:00,67.56,67.63,67.48,67.5,62585.0,53.9401,53.996,53.8762,53.8922,62585.0
2019-02-07 15:05:00,67.49,67.53,67.44,67.49,53116.0,53.8842,53.9162,53.8443,53.8842,53116.0
2019-02-07 15:10:00,67.49,67.56,67.45,67.53,43781.0,53.8842,53.9401,53.8523,53.9162,43781.0
2019-02-07 15:15:00,67.53,67.55,67.43,67.45,37167.0,53.9162,53.9321,53.8363,53.8523,37167.0
2019-02-07 15:20:00,67.46,67.5,67.41,67.47,48202.0,53.8603,53.8922,53.8203,53.8682,48202.0
2019-02-07 15:25:00,67.47,67.48,67.41,67.45,45274.0,53.8682,53.8762,53.8203,53.8523,45274.0
2019-02-07 15:30:00,67.46,67.5,67.35,67.39,53919.0,53.8603,53.8922,53.7724,53.8044,53919.0
2019-02-07 15:35:00,67.38,67.47,67.37,67.45,69348.0,53.7964,53.8682,53.7884,53.8523,69348.0
2019-02-07 15:40:00,67.45,67.64,67.45,67.58,94081.0,53.8523,54.004,53.8523,53.9561,94081.0
2019-02-07 15:45:00,67.58,67.61,67.51,67.53,89645.0,53.9561,53.98,53.9002,53.9162,89645.0
2019-02-07 15:50:00,67.52,67.56,67.46,67.54,263118.0,53.9082,53.9401,53.8603,53.9241,263118.0
2019-02-07 15:55:00,67.54,67.54,67.4,67.47,343571.0,53.9241,53.9241,53.8124,53.8682,343571.0
2019-02-08 09:30:00,66.8,67.07,66.77,66.86,132560.0,53.5788,53.7954,53.5548,53.6269,132560.0
2019-02-08 09:35:00,66.84,67.08,66.81,66.93,49710.0,53.6109,53.8034,53.5868,53.6831,49710.0
2019-02-08 09:40:00,66.9,67.02,66.72,66.82,42074.0,53.659,53.7553,53.5147,53.5949,42074.0
2019-02-08 09:45:00,66.82,66.84,66.48,66.58,59847.0,53.5949,53.6109,53.3222,53.4024,59847.0
2019-02-08 09:50:00,66.58,66.59,66.42,66.44,70326.0,53.4024,53.4104,53.274,53.2901,70326.0
2019-02-08 09:55:00,66.45,66.53,66.35,66.42,114364.0,53.2981,53.3623,53.2179,53.274,114364.0
2019-02-08 10:00:00,66.4,66.4,66.15,66.16,112866.0,53.258,53.258,53.0575,53.0655,112866.0
2019-02-08 10:05:00,66.15,66.48,66.11,66.42,76430.0,53.0575,53.3222,53.0254,53.274,76430.0
2019-02-08 10:10:00,66.42,66.49,66.24,66.25,56054.0,53.274,53.3302,53.1297,53.1377,56054.0
2019-02-08 10:15:00,66.25,66.31,66.02,66.03,53194.0,53.1377,53.1858,52.9532,52.9612,53194.0
2019-02-08 10:20:00,66.02,66.19,66.01,66.18,83207.0,52.9532,53.0895,52.9452,53.0815,83207.0
2019-02-08 10:25:00,66.17,66.34,66.12,66.24,61778.0,53.0735,53.2099,53.0334,53.1297,61778.0
2019-02-08 10:30:00,66.23,66.36,66.14,66.21,44003.0,53.1216,53.2259,53.0494,53.1056,44003.0
2019-02-08 10:35:00,66.21,66.36,66.11,66.34,99782.0,53.1056,53.2259,53.0254,53.2099,99782.0
2019-02-08 10:40:00,66.34,66.43,66.18,66.2,69745.0,53.2099,53.282,53.0815,53.0976,69745.0
2019-02-08 10:45:00,66.2,66.24,66.12,66.13,48037.0,53.0976,53.1297,53.0334,53.0414,48037.0
2019-02-08 10:50:00,66.13,66.22,66.0,66.0,63155.0,53.0414,53.1136,52.9372,52.9372,63155.0
2019-02-08 10:55:00,66.01,66.11,65.94,65.98,51200.0,52.9452,53.0254,52.889,52.9211,51200.0
2019-02-08 11:00:00,65.97,66.0,65.87,65.92,56943.0,52.9131,52.9372,52.8329,52.873,56943.0
2019-02-08 11:05:00,65.93,65.94,65.72,65.77,60598.0,52.881,52.889,52.7126,52.7527,60598.0
2019-02-08 11:10:00,65.78,65.79,65.63,65.7,130036.0,52.7607,52.7687,52.6404,52.6965,130036.0
2019-02-08 11:15:00,65.71,65.74,65.53,65.58,96765.0,52.7046,52.7286,52.5602,52.6003,96765.0
2019-02-08 11:20:00,65.57,65.78,65.55,65.73,63176.0,52.5923,52.7607,52.5762,52.7206,63176.0
2019-02-08 11:25:00,65.73,65.86,65.7,65.81,66918.0,52.7206,52.8249,52.6965,52.7848,66918.0
2019-02-08 11:30:00,65.81,65.85,65.65,65.66,50808.0,52.7848,52.8168,52.6564,52.6644,50808.0
2019-02-08 11:35:00,65.64,65.65,65.37,65.39,99515.0,52.6484,52.6564,52.4318,52.4479,99515.0
2019-02-08 11:40:00,65.38,65.49,65.35,65.45,80900.0,52.4399,52.5281,52.4158,52.496,80900.0
2019-02-08 11:45:00,65.44,65.47,65.25,65.39,94899.0,52.488,52.5121,52.3356,52.4479,94899.0
2019-02-08 11:50:00,65.39,65.47,65.3,65.45,61144.0,52.4479,52.5121,52.3757,52.496,61144.0
2019-02-08 11:55:00,65.45,65.59,65.42,65.56,54641.0,52.496,52.6083,52.4719,52.5842,54641.0
2019-02-08 12:00:00,65.55,65.64,65.54,65.61,68448.0,52.5762,52.6484,52.5682,52.6243,68448.0
2019-02-08 12:05:00,65.61,65.68,65.57,65.6,52761.0,52.6243,52.6805,52.5923,52.6163,52761.0
2019-02-08 12:10:00,65.61,65.61,65.5,65.52,61868.0,52.6243,52.6243,52.5361,52.5522,61868.0
2019-02-08 12:15:00,65.51,65.61,65.5,65.59,49033.0,52.5441,52.6243,52.5361,52.6083,49033.0
2019-02-08 12:20:00,65.59,65.71,65.58,65.71,59700.0,52.6083,52.7046,52.6003,52.7046,59700.0
2019-02-08 12:25:00,65.71,65.82,65.7,65.81,42118.0,52.7046,52.7928,52.6965,52.7848,42118.0
2019-02-08 12:30:00,65.81,66.03,65.81,66.01,79919.0,52.7848,52.9612,52.7848,52.9452,79919.0
2019-02-08 12:35:00,66.01,66.01,65.87,65.9,43180.0,52.9452,52.9452,52.8329,52.8569,43180.0
2019-02-08 12:40:00,65.9,65.92,65.85,65.91,55937.0,52.8569,52.873,52.8168,52.865,55937.0
2019-02-08 12:45:00,65.91,66.0,65.91,65.95,66237.0,52.865,52.9372,52.865,52.8971,66237.0
2019-02-08 12:50:00,65.96,66.02,65.94,65.96,54612.0,52.9051,52.9532,52.889,52.9051,54612.0
2019-02-08 12:55:00,65.96,66.0,65.83,65.9,43396.0,52.9051,52.9372,52.8008,52.8569,43396.0
2019-02-08 13:00:00,65.91,66.0,65.9,65.93,28798.0,52.865,52.9372,52.8569,52.881,28798.0
2019-02-08 13:05:00,65.94,65.96,65.89,65.96,22882.0,52.889,52.9051,52.8489,52.9051,22882.0
2019-02-08 13:10:00,65.98,66.09,65.94,66.05,77369.0,52.9211,53.0093,52.889,52.9773,77369.0
2019-02-08 13:15:00,66.05,66.05,65.95,65.95,31433.0,52.9773,52.9773,52.8971,52.8971,31433.0
2019-02-08 13:20:00,65.94,65.95,65.87,65.91,45028.0,52.889,52.8971,52.8329,52.865,45028.0
2019-02-08 13:25:00,65.91,65.98,65.87,65.97,17977.0,52.865,52.9211,52.8329,52.9131,17977.0
2019-02-08 13:30:00,65.97,65.99,65.88,65.89,17749.0,52.9131,52.9291,52.8409,52.8489,17749.0
2019-02-08 13:35:00,65.88,65.91,65.85,65.89,35206.0,52.8409,52.865,52.8168,52.8489,35206.0
2019-02-08 13:40:00,65.9,65.99,65.9,65.91,21533.0,52.8569,52.9291,52.8569,52.865,21533.0
2019-02-08 13:45:00,65.92,65.93,65.86,65.87,21886.0,52.873,52.881,52.8249,52.8329,21886.0
2019-02-08 13:50:00,65.87,65.89,65.84,65.86,23426.0,52.8329,52.8489,52.8088,52.8249,23426.0
2019-02-08 13:55:00,65.85,65.99,65.84,65.97,62366.0,52.8168,52.9291,52.8088,52.9131,62366.0
2019-02-08 14:00:00,65.96,65.97,65.84,65.86,46971.0,52.9051,52.9131,52.8088,52.8249,46971.0
2019-02-08 14:05:00,65.87,65.95,65.86,65.92,74544.0,52.8329,52.8971,52.8249,52.873,74544.0
2019-02-08 14:10:00,65.92,66.0,65.89,65.99,38363.0,52.873,52.9372,52.8489,52.9291,38363.0
2019-02-08 14:15:00,66.0,66.02,65.96,65.96,34269.0,52.9372,52.9532,52.9051,52.9051,34269.0
2019-02-08 14:20:00,65.97,66.0,65.89,65.97,39562.0,52.9131,52.9372,52.8489,52.9131,39562.0
2019-02-08 14:25:00,65.96,65.97,65.87,65.92,51461.0,52.9051,52.9131,52.8329,52.873,51461.0
2019-02-08 14:30:00,65.93,66.0,65.9,65.94,88882.0,52.881,52.9372,52.8569,52.889,88882.0
2019-02-08 14:35:00,65.94,65.99,65.88,65.89,93318.0,52.889,52.9291,52.8409,52.8489,93318.0
2019-02-08 14:40:00,65.89,65.94,65.83,65.91,110787.0,52.8489,52.889,52.8008,52.865,110787.0
2019-02-08 14:45:00,65.92,65.93,65.8,65.89,142708.0,52.873,52.881,52.7767,52.8489,142708.0
2019-02-08 14:50:00,65.88,65.9,65.79,65.81,87124.0,52.8409,52.8569,52.7687,52.7848,87124.0
2019-02-08 14:55:00,65.82,65.93,65.62,65.66,100997.0,52.7928,52.881,52.6324,52.6644,100997.0
2019-02-08 15:00:00,65.65,65.71,65.65,65.65,25616.0,52.6564,52.7046,52.6564,52.6564,25616.0
2019-02-08 15:05:00,65.66,65.71,65.62,65.71,14574.0,52.6644,52.7046,52.6324,52.7046,14574.0
2019-02-08 15:10:00,65.72,65.92,65.71,65.91,33966.0,52.7126,52.873,52.7046,52.865,33966.0
2019-02-08 15:15:00,65.92,65.94,65.85,65.88,44024.0,52.873,52.889,52.8168,52.8409,44024.0
2019-02-08 15:20:00,65.88,65.96,65.86,65.9,53035.0,52.8409,52.9051,52.8249,52.8569,53035.0
2019-02-08 15:25:00,65.9,65.93,65.88,65.92,43482.0,52.8569,52.881,52.8409,52.873,43482.0
2019-02-08 15:30:00,65.93,65.95,65.82,65.87,56575.0,52.881,52.8971,52.7928,52.8329,56575.0
2019-02-08 15:35:00,65.87,65.93,65.79,65.93,46877.0,52.8329,52.881,52.7687,52.881,46877.0
2019-02-08 15:40:00,65.92,65.92,65.85,65.89,48668.0,52.873,52.873,52.8168,52.8489,48668.0
2019-02-08 15:45:00,65.88,65.92,65.8,65.9,129180.0,52.8409,52.873,52.7767,52.8569,129180.0
2019-02-08 15:50:00,65.9,66.04,65.9,66.02,134471.0,52.8569,52.9692,52.8569,52.9532,134471.0
2019-02-08 15:55:00,66.01,66.28,65.99,66.25,322576.0,52.9452,53.1617,52.9291,53.1377,322576.0
2019-02-11 09:30:00,65.58,65.94,65.58,65.92,73356.0,52.6003,52.889,52.6003,52.873,73356.0
2019-02-11 09:35:00,65.96,66.21,65.96,66.09,33358.0,52.9051,53.1056,52.9051,53.0093,33358.0
2019-02-11 09:40:00,66.08,66.18,65.98,66.04,29819.0,53.0013,53.0815,52.9211,52.9692,29819.0
2019-02-11 09:45:00,66.04,66.07,65.88,66.06,23832.0,52.9692,52.9933,52.8409,52.9853,23832.0
2019-02-11 09:50:00,66.05,66.05,65.87,65.95,60701.0,52.9773,52.9773,52.8329,52.8971,60701.0
2019-02-11 09:55:00,65.95,66.01,65.88,66.01,45075.0,52.8971,52.9452,52.8409,52.9452,45075.0
2019-02-11 10:00:00,66.01,66.23,65.95,66.23,68215.0,52.9452,53.1216,52.8971,53.1216,68215.0
2019-02-11 10:05:00,66.22,66.26,66.18,66.19,38668.0,53.1136,53.1457,53.0815,53.0895,38668.0
2019-02-11 10:10:00,66.18,66.3,66.17,66.23,28841.0,53.0815,53.1778,53.0735,53.1216,28841.0
2019-02-11 10:15:00,66.27,66.41,66.22,66.37,25045.0,53.1537,53.266,53.1136,53.2339,25045.0
2019-02-11 10:20:00,66.38,66.46,66.23,66.26,28123.0,53.2419,53.3061,53.1216,53.1457,28123.0
2019-02-11 10:25:00,66.27,66.27,66.16,66.23,24546.0,53.1537,53.1537,53.0655,53.1216,24546.0
2019-02-11 10:30:00,66.24,66.31,66.13,66.29,20205.0,53.1297,53.1858,53.0414,53.1698,20205.0
2019-02-11 10:35:00,66.31,66.38,66.28,66.32,20758.0,53.1858,53.2419,53.1617,53.1938,20758.0
2019-02-11 10:40:00,66.33,66.46,66.32,66.4,30341.0,53.2018,53.3061,53.1938,53.258,30341.0
2019-02-11 10:45:00,66.4,66.53,66.34,66.48,32840.0,53.258,53.3623,53.2099,53.3222,32840.0
2019-02-11 10:50:00,66.48,66.51,66.4,66.46,27925.0,53.3222,53.3462,53.258,53.3061,27925.0
2019-02-11 10:55:00,66.48,66.5,66.42,66.46,18147.0,53.3222,53.3382,53.274,53.3061,18147.0
2019-02-11 11:00:00,66.49,66.58,66.41,66.52,25231.0,53.3302,53.4024,53.266,53.3542,25231.0
2019-02-11 11:05:00,66.52,66.6,66.36,66.4,21251.0,53.3542,53.4184,53.2259,53.258,21251.0
2019-02-11 11:10:00,66.39,66.55,66.36,66.5,20030.0,53.25,53.3783,53.2259,53.3382,20030.0
2019-02-11 11:15:00,66.52,66.65,66.51,66.51,26063.0,53.3542,53.4585,53.3462,53.3462,26063.0
2019-02-11 11:20:00,66.51,66.62,66.45,66.62,21813.0,53.3462,53.4344,53.2981,53.4344,21813.0
2019-02-11 11:25:00,66.63,66.68,66.59,66.64,16717.0,53.4425,53.4826,53.4104,53.4505,16717.0
2019-02-11 11:30:00,66.61,66.65,66.5,66.63,20603.0,53.4264,53.4585,53.3382,53.4425,20603.0
2019-02-11 11:35:00,66.62,66.63,66.56,66.59,15480.0,53.4344,53.4425,53.3863,53.4104,15480.0
2019-02-11 11:40:00,66.59,66.73,66.58,66.64,50509.0,53.4104,53.5227,53.4024,53.4505,50509.0
2019-02-11 11:45:00,66.65,66.78,66.65,66.72,16451.0,53.4585,53.5628,53.4585,53.5147,16451.0
2019-02-11 11:50:00,66.73,66.77,66.61,66.64,26285.0,53.5227,53.5548,53.4264,53.4505,26285.0
2019-02-11 11:55:00,66.64,66.78,66.63,66.76,14565.0,53.4505,53.5628,53.4425,53.5467,14565.0
2019-02-11 12:00:00,66.76,66.82,66.73,66.8,30635.0,53.5467,53.5949,53.5227,53.5788,30635.0
2019-02-11 12:05:00,66.8,66.91,66.8,66.88,32130.0,53.5788,53.667,53.5788,53.643,32130.0
2019-02-11 12:10:00,66.89,66.9,66.83,66.89,27207.0,53.651,53.659,53.6029,53.651,27207.0
2019-02-11 12:15:00,66.88,66.9,66.82,66.84,10216.0,53.643,53.659,53.5949,53.6109,10216.0
2019-02-11 12:20:00,66.84,66.88,66.79,66.82,26700.0,53.6109,53.643,53.5708,53.5949,26700.0
2019-02-11 12:25:00,66.82,66.95,66.82,66.92,16866.0,53.5949,53.6991,53.5949,53.6751,16866.0
2019-02-11 12:30:00,66.94,66.97,66.84,66.93,33723.0,53.6911,53.7152,53.6109,53.6831,33723.0
2019-02-11 12:35:00,66.94,66.97,66.86,66.86,16982.0,53.6911,53.7152,53.6269,53.6269,16982.0
2019-02-11 12:40:00,66.84,66.99,66.84,66.97,17732.0,53.6109,53.7312,53.6109,53.7152,17732.0
2019-02-11 12:45:00,66.98,67.01,66.89,66.92,18861.0,53.7232,53.7473,53.651,53.6751,18861.0
2019-02-11 12:50:00,66.92,66.94,66.83,66.86,26799.0,53.6751,53.6911,53.6029,53.6269,26799.0
2019-02-11 12:55:00,66.87,66.96,66.86,66.96,20383.0,53.635,53.7071,53.6269,53.7071,20383.0
2019-02-11 13:00:00,66.96,67.03,66.91,66.98,20215.0,53.7071,53.7633,53.667,53.7232,20215.0
2019-02-11 13:05:00,66.99,67.02,66.98,67.0,20540.0,53.7312,53.7553,53.7232,53.7392,20540.0
2019-02-11 13:10:00,66.98,67.0,66.89,66.96,78785.0,53.7232,53.7392,53.651,53.7071,78785.0
2019-02-11 13:15:00,66.96,66.98,66.91,66.94,19183.0,53.7071,53.7232,53.667,53.6911,19183.0
2019-02-11 13:20:00,66.95,67.02,66.95,66.98,23967.0,53.6991,53.7553,53.6991,53.7232,23967.0
2019-02-11 13:25:00,66.98,67.01,66.94,66.95,25659.0,53.7232,53.7473,53.6911,53.6991,25659.0
2019-02-11 13:30:00,66.94,66.97,66.88,66.89,25783.0,53.6911,53.7152,53.643,53.651,25783.0
2019-02-11 13:35:00,66.91,66.95,66.84,66.94,28933.0,53.667,53.6991,53.6109,53.6911,28933.0
2019-02-11 13:40:00,66.95,66.98,66.89,66.89,26189.0,53.6991,53.7232,53.651,53.651,26189.0
2019-02-11 13:45:00,66.89,66.9,66.84,66.88,39060.0,53.651,53.659,53.6109,53.643,39060.0
2019-02-11 13:50:00,66.88,66.94,66.86,66.93,23652.0,53.643,53.6911,53.6269,53.6831,23652.0
2019-02-11 13:55:00,66.94,67.0,66.93,66.98,52969.0,53.6911,53.7392,53.6831,53.7232,52969.0
2019-02-11 14:00:00,66.98,67.01,66.92,66.99,33795.0,53.7232,53.7473,53.6751,53.7312,33795.0
2019-02-11 14:05:00,66.99,67.04,66.94,66.99,60099.0,53.7312,53.7713,53.6911,53.7312,60099.0
2019-02-11 14:10:00,66.98,67.01,66.96,66.99,44660.0,53.7232,53.7473,53.7071,53.7312,44660.0
2019-02-11 14:15:00,66.99,67.02,66.96,66.99,31370.0,53.7312,53.7553,53.7071,53.7312,31370.0
2019-02-11 14:20:00,67.0,67.07,66.94,67.0,35152.0,53.7392,53.7954,53.6911,53.7392,35152.0
2019-02-11 14:25:00,67.0,67.0,66.91,66.96,40680.0,53.7392,53.7392,53.667,53.7071,40680.0
2019-02-11 14:30:00,66.96,66.97,66.86,66.91,29482.0,53.7071,53.7152,53.6269,53.667,29482.0
2019-02-11 14:35:00,66.91,66.91,66.81,66.83,29062.0,53.667,53.667,53.5868,53.6029,29062.0
2019-02-11 14:40:00,66.84,66.91,66.82,66.83,32815.0,53.6109,53.667,53.5949,53.6029,32815.0
2019-02-11 14:45:00,66.82,66.84,66.62,66.67,59662.0,53.5949,53.6109,53.4344,53.4745,59662.0
2019-02-11 14:50:00,66.67,66.74,66.67,66.69,24519.0,53.4745,53.5307,53.4745,53.4906,24519.0
2019-02-11 14:55:00,66.69,66.74,66.69,66.72,59589.0,53.4906,53.5307,53.4906,53.5147,59589.0
2019-02-11 15:00:00,66.71,66.74,66.69,66.73,22967.0,53.5066,53.5307,53.4906,53.5227,22967.0
2019-02-11 15:05:00,66.74,66.83,66.72,66.83,29295.0,53.5307,53.6029,53.5147,53.6029,29295.0
2019-02-11 15:10:00,66.83,66.86,66.77,66.79,31413.0,53.6029,53.6269,53.5548,53.5708,31413.0
2019-02-11 15:15:00,66.79,66.85,66.77,66.81,35531.0,53.5708,53.6189,53.5548,53.5868,35531.0
2019-02-11 15:20:00,66.81,66.82,66.77,66.8,30199.0,53.5868,53.5949,53.5548,53.5788,30199.0
2019-02-11 15:25:00,66.8,66.83,66.78,66.81,99253.0,53.5788,53.6029,53.5628,53.5868,99253.0
2019-02-11 15:30:00,66.81,66.82,66.71,66.75,69852.0,53.5868,53.5949,53.5066,53.5387,69852.0
2019-02-11 15:35:00,66.75,66.78,66.71,66.78,35291.0,53.5387,53.5628,53.5066,53.5628,35291.0
2019-02-11 15:40:00,66.77,66.77,66.72,66.76,138284.0,53.5548,53.5548,53.5147,53.5467,138284.0
2019-02-11 15:45:00,66.76,66.83,66.7,66.71,83957.0,53.5467,53.6029,53.4986,53.5066,83957.0
2019-02-11 15:50:00,66.7,66.82,66.7,66.78,88380.0,53.4986,53.5949,53.4986,53.5628,88380.0
2019-02-11 15:55:00,66.78,66.86,66.72,66.74,325275.0,53.5628,53.6269,53.5147,53.5307,325275.0
2019-02-12 09:30:00,68.01,68.09,67.82,67.84,110463.0,54.5493,54.6135,54.3969,54.413,110463.0
2019-02-12 09:35:00,67.83,68.15,67.77,68.14,61755.0,54.405,54.6616,54.3568,54.6536,61755.0
2019-02-12 09:40:00,68.12,68.3,68.12,68.14,40536.0,54.6376,54.7819,54.6376,54.6536,40536.0
2019-02-12 09:45:00,68.16,68.21,68.06,68.16,65837.0,54.6696,54.7097,54.5894,54.6696,65837.0
2019-02-12 09:50:00,68.17,68.19,68.03,68.18,44883.0,54.6777,54.6937,54.5654,54.6857,44883.0
2019-02-12 09:55:00,68.17,68.2,68.12,68.16,43333.0,54.6777,54.7017,54.6376,54.6696,43333.0
2019-02-12 10:00:00,68.17,68.21,67.99,68.02,57315.0,54.6777,54.7097,54.5333,54.5574,57315.0
2019-02-12 10:05:00,68.01,68.01,67.78,67.78,85815.0,54.5493,54.5493,54.3649,54.3649,85815.0
2019-02-12 10:10:00,67.78,67.91,67.72,67.72,41361.0,54.3649,54.4691,54.3167,54.3167,41361.0
2019-02-12 10:15:00,67.72,67.82,67.71,67.78,76957.0,54.3167,54.3969,54.3087,54.3649,76957.0
2019-02-12 10:20:00,67.79,67.79,67.6,67.61,40052.0,54.3729,54.3729,54.2205,54.2285,40052.0
2019-02-12 10:25:00,67.61,67.63,67.45,67.52,41878.0,54.2285,54.2445,54.1002,54.1563,41878.0
2019-02-12 10:30:00,67.51,67.58,67.45,67.58,30202.0,54.1483,54.2044,54.1002,54.2044,30202.0
2019-02-12 10:35:00,67.58,67.59,67.52,67.55,32369.0,54.2044,54.2125,54.1563,54.1804,32369.0
2019-02-12 10:40:00,67.54,67.56,67.37,67.38,34144.0,54.1724,54.1884,54.036,54.044,34144.0
2019-02-12 10:45:00,67.38,67.46,67.36,67.45,43760.0,54.044,54.1082,54.028,54.1002,43760.0
2019-02-12 10:50:00,67.44,67.51,67.44,67.48,28138.0,54.0921,54.1483,54.0921,54.1242,28138.0
2019-02-12 10:55:00,67.48,67.57,67.47,67.53,47898.0,54.1242,54.1964,54.1162,54.1643,47898.0
2019-02-12 11:00:00,67.54,67.64,67.48,67.48,28055.0,54.1724,54.2526,54.1242,54.1242,28055.0
2019-02-12 11:05:00,67.49,67.51,67.44,67.47,32495.0,54.1323,54.1483,54.0921,54.1162,32495.0
2019-02-12 11:10:00,67.47,67.51,67.38,67.5,34880.0,54.1162,54.1483,54.044,54.1403,34880.0
2019-02-12 11:15:00,67.49,67.49,67.42,67.46,28832.0,54.1323,54.1323,54.0761,54.1082,28832.0
2019-02-12 11:20:00,67.46,67.5,67.28,67.32,23914.0,54.1082,54.1403,53.9638,53.9959,23914.0
2019-02-12 11:25:00,67.32,67.38,67.29,67.34,59236.0,53.9959,54.044,53.9718,54.0119,59236.0
2019-02-12 11:30:00,67.33,67.34,67.24,67.28,18346.0,54.0039,54.0119,53.9317,53.9638,18346.0
2019-02-12 11:35:00,67.28,67.3,67.26,67.28,19111.0,53.9638,53.9799,53.9478,53.9638,19111.0
2019-02-12 11:40:00,67.28,67.48,67.27,67.48,26661.0,53.9638,54.1242,53.9558,54.1242,26661.0
2019-02-12 11:45:00,67.47,67.49,67.41,67.42,18227.0,54.1162,54.1323,54.0681,54.0761,18227.0
2019-02-12 11:50:00,67.42,67.54,67.4,67.5,39695.0,54.0761,54.1724,54.0601,54.1403,39695.0
2019-02-12 11:55:00,67.5,67.63,67.49,67.61,50946.0,54.1403,54.2445,54.1323,54.2285,50946.0
2019-02-12 12:00:00,67.61,67.62,67.54,67.56,27571.0,54.2285,54.2365,54.1724,54.1884,27571.0
2019-02-12 12:05:00,67.55,67.57,67.39,67.41,34666.0,54.1804,54.1964,54.052,54.0681,34666.0
2019-02-12 12:10:00,67.41,67.45,67.38,67.4,36195.0,54.0681,54.1002,54.044,54.0601,36195.0
2019-02-12 12:15:00,67.38,67.4,67.28,67.3,22565.0,54.044,54.0601,53.9638,53.9799,22565.0
2019-02-12 12:20:00,67.3,67.39,67.3,67.39,16126.0,53.9799,54.052,53.9799,54.052,16126.0
2019-02-12 12:25:00,67.38,67.47,67.37,67.37,48136.0,54.044,54.1162,54.036,54.036,48136.0
2019-02-12 12:30:00,67.38,67.44,67.38,67.43,21464.0,54.044,54.0921,54.044,54.0841,21464.0
2019-02-12 12:35:00,67.44,67.46,67.37,67.39,21900.0,54.0921,54.1082,54.036,54.052,21900.0
2019-02-12 12:40:00,67.39,67.41,67.37,67.38,19357.0,54.052,54.0681,54.036,54.044,19357.0
2019-02-12 12:45:00,67.38,67.44,67.36,67.37,79396.0,54.044,54.0921,54.028,54.036,79396.0
2019-02-12 12:50:00,67.37,67.44,67.36,67.4,19533.0,54.036,54.0921,54.028,54.0601,19533.0
2019-02-12 12:55:00,67.41,67.49,67.4,67.45,32297.0,54.0681,54.1323,54.0601,54.1002,32297.0
2019-02-12 13:00:00,67.45,67.47,67.4,67.41,29116.0,54.1002,54.1162,54.0601,54.0681,29116.0
2019-02-12 13:05:00,67.4,67.47,67.4,67.46,30654.0,54.0601,54.1162,54.0601,54.1082,30654.0
2019-02-12 13:10:00,67.47,67.59,67.46,67.56,19453.0,54.1162,54.2125,54.1082,54.1884,19453.0
2019-02-12 13:15:00,67.56,67.59,67.52,67.57,13486.0,54.1884,54.2125,54.1563,54.1964,13486.0
2019-02-12 13:20:00,67.56,67.57,67.49,67.5,23564.0,54.1884,54.1964,54.1323,54.1403,23564.0
2019-02-12 13:25:00,67.51,67.58,67.5,67.52,21538.0,54.1483,54.2044,54.1403,54.1563,21538.0
2019-02-12 13:30:00,67.53,67.62,67.5,67.62,27718.0,54.1643,54.2365,54.1403,54.2365,27718.0
2019-02-12 13:35:00,67.62,67.65,67.61,67.62,17369.0,54.2365,54.2606,54.2285,54.2365,17369.0
2019-02-12 13:40:00,67.61,67.63,67.56,67.58,19499.0,54.2285,54.2445,54.1884,54.2044,19499.0
2019-02-12 13:45:00,67.58,67.6,67.52,67.55,23783.0,54.2044,54.2205,54.1563,54.1804,23783.0
2019-02-12 13:50:00,67.54,67.57,67.5,67.5,23417.0,54.1724,54.1964,54.1403,54.1403,23417.0
2019-02-12 13:55:00,67.51,67.51,67.4,67.41,20482.0,54.1483,54.1483,54.0601,54.0681,20482.0
2019-02-12 14:00:00,67.41,67.42,67.31,67.36,27702.0,54.0681,54.0761,53.9879,54.028,27702.0
2019-02-12 14:05:00,67.35,67.42,67.35,67.39,28371.0,54.02,54.0761,54.02,54.052,28371.0
2019-02-12 14:10:00,67.39,67.46,67.38,67.45,25914.0,54.052,54.1082,54.044,54.1002,25914.0
2019-02-12 14:15:00,67.45,67.5,67.37,67.38,34204.0,54.1002,54.1403,54.036,54.044,34204.0
2019-02-12 14:20:00,67.37,67.4,67.34,67.39,24425.0,54.036,54.0601,54.0119,54.052,24425.0
2019-02-12 14:25:00,67.38,67.4,67.29,67.34,27238.0,54.044,54.0601,53.9718,54.0119,27238.0
2019-02-12 14:30:00,67.34,67.36,67.31,67.35,42598.0,54.0119,54.028,53.9879,54.02,42598.0
2019-02-12 14:35:00,67.35,67.4,67.34,67.39,20670.0,54.02,54.0601,54.0119,54.052,20670.0
2019-02-12 14:40:00,67.38,67.39,67.33,67.34,28109.0,54.044,54.052,54.0039,54.0119,28109.0
2019-02-12 14:45:00,67.34,67.45,67.34,67.42,37531.0,54.0119,54.1002,54.0119,54.0761,37531.0
2019-02-12 14:50:00,67.43,67.45,67.38,67.41,24518.0,54.0841,54.1002,54.044,54.0681,24518.0
2019-02-12 14:55:00,67.41,67.45,67.37,67.43,26243.0,54.0681,54.1002,54.036,54.0841,26243.0
2019-02-12 15:00:00,67.43,67.44,67.41,67.44,16312.0,54.0841,54.0921,54.0681,54.0921,16312.0
2019-02-12 15:05:00,67.45,67.54,67.44,67.5,33972.0,54.1002,54.1724,54.0921,54.1403,33972.0
2019-02-12 15:10:00,67.51,67.51,67.41,67.47,32201.0,54.1483,54.1483,54.0681,54.1162,32201.0
2019-02-12 15:15:00,67.48,67.49,67.43,67.47,19581.0,54.1242,54.1323,54.0841,54.1162,19581.0
2019-02-12 15:20:00,67.47,67.48,67.44,67.46,28701.0,54.1162,54.1242,54.0921,54.1082,28701.0
2019-02-12 15:25:00,67.45,67.46,67.42,67.44,28102.0,54.1002,54.1082,54.0761,54.0921,28102.0
2019-02-12 15:30:00,67.45,67.49,67.45,67.45,26955.0,54.1002,54.1323,54.1002,54.1002,26955.0
2019-02-12 15:35:00,67.45,67.49,67.39,67.49,53651.0,54.1002,54.1323,54.052,54.1323,53651.0
2019-02-12 15:40:00,67.5,67.52,67.34,67.36,67167.0,54.1403,54.1563,54.0119,54.028,67167.0
2019-02-12 15:45:00,67.36,67.38,67.33,67.36,59616.0,54.028,54.044,54.0039,54.028,59616.0
2019-02-12 15:50:00,67.36,67.44,67.33,67.43,91229.0,54.028,54.0921,54.0039,54.0841,91229.0
2019-02-12 15:55:00,67.44,67.51,67.4,67.44,237757.0,54.0921,54.1483,54.0601,54.0921,237757.0
2019-02-13 09:30:00,67.71,68.05,67.7,68.01,52330.0,54.3087,54.5814,54.3007,54.5493,52330.0
2019-02-13 09:35:00,68.0,68.18,67.97,68.14,132531.0,54.5413,54.6857,54.5172,54.6536,132531.0
2019-02-13 09:40:00,68.15,68.29,68.1,68.28,91873.0,54.6616,54.7739,54.6215,54.7659,91873.0
2019-02-13 09:45:00,68.3,68.38,68.22,68.24,42249.0,54.7819,54.8461,54.7178,54.7338,42249.0
2019-02-13 09:50:00,68.25,68.46,68.23,68.44,86481.0,54.7418,54.9103,54.7258,54.8942,86481.0
2019-02-13 09:55:00,68.44,68.44,68.26,68.35,370275.0,54.8942,54.8942,54.7499,54.822,370275.0
2019-02-13 10:00:00,68.34,68.45,68.32,68.4,115055.0,54.814,54.9022,54.798,54.8621,115055.0
2019-02-13 10:05:00,68.4,68.4,68.26,68.27,55191.0,54.8621,54.8621,54.7499,54.7579,55191.0
2019-02-13 10:10:00,68.27,68.33,68.23,68.3,79272.0,54.7579,54.806,54.7258,54.7819,79272.0
2019-02-13 10:15:00,68.3,68.47,68.27,68.46,82138.0,54.7819,54.9183,54.7579,54.9103,82138.0
2019-02-13 10:20:00,68.44,68.5,68.42,68.48,126046.0,54.8942,54.9423,54.8782,54.9263,126046.0
2019-02-13 10:25:00,68.48,68.57,68.43,68.45,64462.0,54.9263,54.9985,54.8862,54.9022,64462.0
2019-02-13 10:30:00,68.44,68.44,68.13,68.4,87414.0,54.8942,54.8942,54.6456,54.8621,87414.0
2019-02-13 10:35:00,68.41,68.6,68.37,68.51,67239.0,54.8702,55.0226,54.8381,54.9504,67239.0
2019-02-13 10:40:00,68.51,68.63,68.49,68.6,37839.0,54.9504,55.0466,54.9343,55.0226,37839.0
2019-02-13 10:45:00,68.6,68.6,68.53,68.55,54013.0,55.0226,55.0226,54.9664,54.9825,54013.0
2019-02-13 10:50:00,68.54,68.57,68.46,68.5,84254.0,54.9744,54.9985,54.9103,54.9423,84254.0
2019-02-13 10:55:00,68.49,68.66,68.49,68.65,66657.0,54.9343,55.0707,54.9343,55.0627,66657.0
2019-02-13 11:00:00,68.65,68.77,68.65,68.75,111831.0,55.0627,55.1589,55.0627,55.1429,111831.0
2019-02-13 11:05:00,68.76,68.83,68.65,68.66,80720.0,55.1509,55.207,55.0627,55.0707,80720.0
2019-02-13 11:10:00,68.66,68.69,68.61,68.62,31274.0,55.0707,55.0947,55.0306,55.0386,31274.0
2019-02-13 11:15:00,68.61,68.62,68.47,68.57,34416.0,55.0306,55.0386,54.9183,54.9985,34416.0
2019-02-13 11:20:00,68.55,68.68,68.5,68.68,38363.0,54.9825,55.0867,54.9423,55.0867,38363.0
2019-02-13 11:25:00,68.68,68.71,68.58,68.6,35555.0,55.0867,55.1108,55.0065,55.0226,35555.0
2019-02-13 11:30:00,68.57,68.58,68.43,68.45,34533.0,54.9985,55.0065,54.8862,54.9022,34533.0
2019-02-13 11:35:00,68.45,68.53,68.43,68.53,19066.0,54.9022,54.9664,54.8862,54.9664,19066.0
2019-02-13 11:40:00,68.52,68.54,68.26,68.26,27141.0,54.9584,54.9744,54.7499,54.7499,27141.0
2019-02-13 11:45:00,68.26,68.36,68.24,68.33,24969.0,54.7499,54.8301,54.7338,54.806,24969.0
2019-02-13 11:50:00,68.34,68.45,68.34,68.42,50915.0,54.814,54.9022,54.814,54.8782,50915.0
2019-02-13 11:55:00,68.42,68.53,68.4,68.46,16045.0,54.8782,54.9664,54.8621,54.9103,16045.0
2019-02-13 12:00:00,68.45,68.52,68.41,68.43,19558.0,54.9022,54.9584,54.8702,54.8862,19558.0
2019-02-13 12:05:00,68.42,68.46,68.28,68.28,17263.0,54.8782,54.9103,54.7659,54.7659,17263.0
2019-02-13 12:10:00,68.29,68.33,68.22,68.23,15286.0,54.7739,54.806,54.7178,54.7258,15286.0
2019-02-13 12:15:00,68.24,68.26,68.19,68.19,25917.0,54.7338,54.7499,54.6937,54.6937,25917.0
2019-02-13 12:20:00,68.18,68.19,68.09,68.1,23179.0,54.6857,54.6937,54.6135,54.6215,23179.0
2019-02-13 12:25:00,68.09,68.17,68.09,68.14,24894.0,54.6135,54.6777,54.6135,54.6536,24894.0
2019-02-13 12:30:00,68.15,68.21,68.13,68.19,17671.0,54.6616,54.7097,54.6456,54.6937,17671.0
2019-02-13 12:35:00,68.19,68.19,68.1,68.13,18012.0,54.6937,54.6937,54.6215,54.6456,18012.0
2019-02-13 12:40:00,68.13,68.16,68.06,68.06,21335.0,54.6456,54.6696,54.5894,54.5894,21335.0
2019-02-13 12:45:00,68.06,68.11,68.04,68.04,28790.0,54.5894,54.6295,54.5734,54.5734,28790.0
2019-02-13 12:50:00,68.04,68.06,67.98,68.0,33100.0,54.5734,54.5894,54.5253,54.5413,33100.0
2019-02-13 12:55:00,68.0,68.03,67.97,68.01,28838.0,54.5413,54.5654,54.5172,54.5493,28838.0
2019-02-13 13:00:00,68.01,68.12,67.98,68.09,16995.0,54.5493,54.6376,54.5253,54.6135,16995.0
2019-02-13 13:05:00,68.09,68.13,68.07,68.12,18625.0,54.6135,54.6456,54.5975,54.6376,18625.0
2019-02-13 13:10:00,68.11,68.11,68.06,68.09,14608.0,54.6295,54.6295,54.5894,54.6135,14608.0
2019-02-13 13:15:00,68.09,68.13,68.08,68.11,15532.0,54.6135,54.6456,54.6055,54.6295,15532.0
2019-02-13 13:20:00,68.12,68.15,68.07,68.11,40530.0,54.6376,54.6616,54.5975,54.6295,40530.0
2019-02-13 13:25:00,68.11,68.15,68.07,68.12,26933.0,54.6295,54.6616,54.5975,54.6376,26933.0
2019-02-13 13:30:00,68.12,68.12,68.04,68.08,16097.0,54.6376,54.6376,54.5734,54.6055,16097.0
2019-02-13 13:35:00,68.08,68.13,68.07,68.09,23758.0,54.6055,54.6456,54.5975,54.6135,23758.0
2019-02-13 13:40:00,68.1,68.11,68.07,68.08,13859.0,54.6215,54.6295,54.5975,54.6055,13859.0
2019-02-13 13:45:00,68.08,68.09,68.01,68.03,17655.0,54.6055,54.6135,54.5493,54.5654,17655.0
2019-02-13 13:50:00,68.03,68.03,67.89,67.93,115438.0,54.5654,54.5654,54.4531,54.4852,115438.0
2019-02-13 13:55:00,67.93,67.94,67.85,67.85,24051.0,54.4852,54.4932,54.421,54.421,24051.0
2019-02-13 14:00:00,67.86,67.99,67.81,67.82,34916.0,54.429,54.5333,54.3889,54.3969,34916.0
2019-02-13 14:05:00,67.81,67.82,67.76,67.78,26648.0,54.3889,54.3969,54.3488,54.3649,26648.0
2019-02-13 14:10:00,67.78,67.78,67.67,67.73,28519.0,54.3649,54.3649,54.2766,54.3247,28519.0
2019-02-13 14:15:00,67.73,67.78,67.7,67.74,21671.0,54.3247,54.3649,54.3007,54.3328,21671.0
2019-02-13 14:20:00,67.74,67.74,67.68,67.7,22077.0,54.3328,54.3328,54.2846,54.3007,22077.0
2019-02-13 14:25:00,67.7,67.72,67.64,67.69,27641.0,54.3007,54.3167,54.2526,54.2927,27641.0
2019-02-13 14:30:00,67.69,67.79,67.68,67.77,18881.0,54.2927,54.3729,54.2846,54.3568,18881.0
2019-02-13 14:35:00,67.76,67.81,67.76,67.77,18454.0,54.3488,54.3889,54.3488,54.3568,18454.0
2019-02-13 14:40:00,67.77,67.86,67.77,67.85,18461.0,54.3568,54.429,54.3568,54.421,18461.0
2019-02-13 14:45:00,67.84,67.89,67.82,67.88,24335.0,54.413,54.4531,54.3969,54.4451,24335.0
2019-02-13 14:50:00,67.88,67.95,67.84,67.91,44231.0,54.4451,54.5012,54.413,54.4691,44231.0
2019-02-13 14:55:00,67.92,67.95,67.86,67.88,27915.0,54.4771,54.5012,54.429,54.4451,27915.0
2019-02-13 15:00:00,67.87,67.92,67.85,67.87,35260.0,54.437,54.4771,54.421,54.437,35260.0
2019-02-13 15:05:00,67.86,67.87,67.79,67.8,39877.0,54.429,54.437,54.3729,54.3809,39877.0
2019-02-13 15:10:00,67.8,67.92,67.79,67.87,50060.0,54.3809,54.4771,54.3729,54.437,50060.0
2019-02-13 15:15:00,67.86,67.9,67.86,67.87,27280.0,54.429,54.4611,54.429,54.437,27280.0
2019-02-13 15:20:00,67.87,67.89,67.83,67.86,49215.0,54.437,54.4531,54.405,54.429,49215.0
2019-02-13 15:25:00,67.85,67.92,67.82,67.89,52716.0,54.421,54.4771,54.3969,54.4531,52716.0
2019-02-13 15:30:00,67.89,67.96,67.89,67.92,49364.0,54.4531,54.5092,54.4531,54.4771,49364.0
2019-02-13 15:35:00,67.92,67.95,67.89,67.94,81423.0,54.4771,54.5012,54.4531,54.4932,81423.0
2019-02-13 15:40:00,67.93,68.06,67.93,68.05,81448.0,54.4852,54.5894,54.4852,54.5814,81448.0
2019-02-13 15:45:00,68.05,68.07,67.89,67.92,104367.0,54.5814,54.5975,54.4531,54.4771,104367.0
2019-02-13 15:50:00,67.91,67.94,67.87,67.92,114014.0,54.4691,54.4932,54.437,54.4771,114014.0
2019-02-13 15:55:00,67.92,67.95,67.71,67.81,465963.0,54.4771,54.5012,54.3087,54.3889,465963.0
2019-02-14 09:30:00,67.5,67.99,67.49,67.98,102638.0,54.1403,54.5333,54.1323,54.5253,102638.0
2019-02-14 09:35:00,67.98,68.17,67.94,68.12,57851.0,54.5253,54.6777,54.4932,54.6376,57851.0
2019-02-14 09:40:00,68.12,68.21,67.94,68.19,44734.0,54.6376,54.7097,54.4932,54.6937,44734.0
2019-02-14 09:45:00,68.17,68.21,67.97,68.21,47719.0,54.6777,54.7097,54.5172,54.7097,47719.0
2019-02-14 09:50:00,68.2,68.45,68.13,68.39,61521.0,54.7017,54.9022,54.6456,54.8541,61521.0
2019-02-14 09:55:00,68.38,68.58,68.35,68.58,36219.0,54.8461,55.0065,54.822,55.0065,36219.0
2019-02-14 10:00:00,68.58,68.58,68.33,68.42,158969.0,55.0065,55.0065,54.806,54.8782,158969.0
2019-02-14 10:05:00,68.42,68.68,68.42,68.67,128155.0,54.8782,55.0867,54.8782,55.0787,128155.0
2019-02-14 10:10:00,68.65,68.75,68.62,68.73,49114.0,55.0627,55.1429,55.0386,55.1268,49114.0
2019-02-14 10:15:00,68.73,68.78,68.57,68.75,44255.0,55.1268,55.1669,54.9985,55.1429,44255.0
2019-02-14 10:20:00,68.75,68.82,68.72,68.79,32780.0,55.1429,55.199,55.1188,55.175,32780.0
2019-02-14 10:25:00,68.77,68.83,68.68,68.8,103453.0,55.1589,55.207,55.0867,55.183,103453.0
2019-02-14 10:30:00,68.81,69.15,68.8,69.11,115401.0,55.191,55.4637,55.183,55.4316,115401.0
2019-02-14 10:35:00,69.1,69.27,68.82,69.05,193778.0,55.4236,55.56,55.199,55.3835,193778.0
2019-02-14 10:40:00,69.03,69.35,68.99,69.25,63701.0,55.3675,55.6241,55.3354,55.5439,63701.0
2019-02-14 10:45:00,69.25,69.37,69.25,69.36,77204.0,55.5439,55.6402,55.5439,55.6321,77204.0
2019-02-14 10:50:00,69.36,69.52,69.34,69.48,58082.0,55.6321,55.7605,55.6161,55.7284,58082.0
2019-02-14 10:55:00,69.48,69.65,69.35,69.64,71039.0,55.7284,55.8647,55.6241,55.8567,71039.0
2019-02-14 11:00:00,69.65,69.69,69.28,69.32,62474.0,55.8647,55.8968,55.568,55.6001,62474.0
2019-02-14 11:05:00,69.33,69.56,69.33,69.53,37705.0,55.6081,55.7926,55.6081,55.7685,37705.0
2019-02-14 11:10:00,69.54,69.57,69.38,69.42,32888.0,55.7765,55.8006,55.6482,55.6803,32888.0
2019-02-14 11:15:00,69.43,69.45,69.35,69.37,38381.0,55.6883,55.7043,55.6241,55.6402,38381.0
2019-02-14 11:20:00,69.37,69.38,69.19,69.26,31458.0,55.6402,55.6482,55.4958,55.5519,31458.0
2019-02-14 11:25:00,69.28,69.4,69.25,69.35,30298.0,55.568,55.6642,55.5439,55.6241,30298.0
2019-02-14 11:30:00,69.35,69.35,69.18,69.21,36690.0,55.6241,55.6241,55.4878,55.5118,36690.0
2019-02-14 11:35:00,69.23,69.25,69.11,69.15,20568.0,55.5279,55.5439,55.4316,55.4637,20568.0
2019-02-14 11:40:00,69.15,69.26,69.14,69.2,41025.0,55.4637,55.5519,55.4557,55.5038,41025.0
2019-02-14 11:45:00,69.2,69.3,69.12,69.21,43996.0,55.5038,55.584,55.4396,55.5118,43996.0
2019-02-14 11:50:00,69.21,69.24,69.16,69.22,35083.0,55.5118,55.5359,55.4717,55.5198,35083.0
2019-02-14 11:55:00,69.22,69.44,69.21,69.42,47743.0,55.5198,55.6963,55.5118,55.6803,47743.0
2019-02-14 12:00:00,69.42,69.54,69.39,69.51,40395.0,55.6803,55.7765,55.6562,55.7524,40395.0
2019-02-14 12:05:00,69.51,69.57,69.48,69.51,39979.0,55.7524,55.8006,55.7284,55.7524,39979.0
2019-02-14 12:10:00,69.5,69.5,69.41,69.45,14838.0,55.7444,55.7444,55.6722,55.7043,14838.0
2019-02-14 12:15:00,69.46,69.51,69.39,69.47,45605.0,55.7123,55.7524,55.6562,55.7204,45605.0
2019-02-14 12:20:00,69.47,69.52,69.43,69.51,37330.0,55.7204,55.7605,55.6883,55.7524,37330.0
2019-02-14 12:25:00,69.53,69.6,69.47,69.49,20524.0,55.7685,55.8246,55.7204,55.7364,20524.0
2019-02-14 12:30:00,69.5,69.51,69.44,69.47,19475.0,55.7444,55.7524,55.6963,55.7204,19475.0
2019-02-14 12:35:00,69.46,69.5,69.41,69.45,40703.0,55.7123,55.7444,55.6722,55.7043,40703.0
2019-02-14 12:40:00,69.45,69.51,69.41,69.41,22991.0,55.7043,55.7524,55.6722,55.6722,22991.0
2019-02-14 12:45:00,69.42,69.46,69.41,69.41,20398.0,55.6803,55.7123,55.6722,55.6722,20398.0
2019-02-14 12:50:00,69.41,69.47,69.4,69.44,18252.0,55.6722,55.7204,55.6642,55.6963,18252.0
2019-02-14 12:55:00,69.44,69.47,69.39,69.47,18980.0,55.6963,55.7204,55.6562,55.7204,18980.0
2019-02-14 13:00:00,69.47,69.49,69.35,69.38,21127.0,55.7204,55.7364,55.6241,55.6482,21127.0
2019-02-14 13:05:00,69.39,69.42,69.37,69.4,15143.0,55.6562,55.6803,55.6402,55.6642,15143.0
2019-02-14 13:10:00,69.4,69.4,69.34,69.38,12419.0,55.6642,55.6642,55.6161,55.6482,12419.0
2019-02-14 13:15:00,69.38,69.4,69.35,69.4,18895.0,55.6482,55.6642,55.6241,55.6642,18895.0
2019-02-14 13:20:00,69.39,69.41,69.35,69.4,22425.0,55.6562,55.6722,55.6241,55.6642,22425.0
2019-02-14 13:25:00,69.4,69.44,69.36,69.41,16145.0,55.6642,55.6963,55.6321,55.6722,16145.0
2019-02-14 13:30:00,69.41,69.45,69.35,69.35,33311.0,55.6722,55.7043,55.6241,55.6241,33311.0
2019-02-14 13:35:00,69.36,69.4,69.36,69.37,21696.0,55.6321,55.6642,55.6321,55.6402,21696.0
2019-02-14 13:40:00,69.37,69.38,69.3,69.32,14225.0,55.6402,55.6482,55.584,55.6001,14225.0
2019-02-14 13:45:00,69.31,69.35,69.28,69.34,20961.0,55.592,55.6241,55.568,55.6161,20961.0
2019-02-14 13:50:00,69.34,69.35,69.25,69.29,42119.0,55.6161,55.6241,55.5439,55.576,42119.0
2019-02-14 13:55:00,69.28,69.31,69.27,69.29,20960.0,55.568,55.592,55.56,55.576,20960.0
2019-02-14 14:00:00,69.28,69.29,69.13,69.13,30133.0,55.568,55.576,55.4477,55.4477,30133.0
2019-02-14 14:05:00,69.14,69.2,69.1,69.2,37186.0,55.4557,55.5038,55.4236,55.5038,37186.0
2019-02-14 14:10:00,69.19,69.27,69.19,69.23,26544.0,55.4958,55.56,55.4958,55.5279,26544.0
2019-02-14 14:15:00,69.23,69.24,69.14,69.15,20951.0,55.5279,55.5359,55.4557,55.4637,20951.0
2019-02-14 14:20:00,69.14,69.18,69.13,69.15,32250.0,55.4557,55.4878,55.4477,55.4637,32250.0
2019-02-14 14:25:00,69.16,69.2,69.14,69.16,33001.0,55.4717,55.5038,55.4557,55.4717,33001.0
2019-02-14 14:30:00,69.17,69.19,69.11,69.16,34821.0,55.4797,55.4958,55.4316,55.4717,34821.0
2019-02-14 14:35:00,69.16,69.2,69.13,69.15,22731.0,55.4717,55.5038,55.4477,55.4637,22731.0
2019-02-14 14:40:00,69.15,69.35,69.13,69.34,53951.0,55.4637,55.6241,55.4477,55.6161,53951.0
2019-02-14 14:45:00,69.34,69.45,69.34,69.44,28585.0,55.6161,55.7043,55.6161,55.6963,28585.0
2019-02-14 14:50:00,69.44,69.47,69.35,69.46,51658.0,55.6963,55.7204,55.6241,55.7123,51658.0
2019-02-14 14:55:00,69.46,69.48,69.39,69.47,33411.0,55.7123,55.7284,55.6562,55.7204,33411.0
2019-02-14 15:00:00,69.48,69.58,69.46,69.54,47255.0,55.7284,55.8086,55.7123,55.7765,47255.0
2019-02-14 15:05:00,69.54,69.66,69.41,69.45,48453.0,55.7765,55.8728,55.6722,55.7043,48453.0
2019-02-14 15:10:00,69.45,69.5,69.32,69.37,31437.0,55.7043,55.7444,55.6001,55.6402,31437.0
2019-02-14 15:15:00,69.38,69.49,69.38,69.44,31876.0,55.6482,55.7364,55.6482,55.6963,31876.0
2019-02-14 15:20:00,69.43,69.5,69.4,69.48,26809.0,55.6883,55.7444,55.6642,55.7284,26809.0
2019-02-14 15:25:00,69.47,69.5,69.41,69.45,38438.0,55.7204,55.7444,55.6722,55.7043,38438.0
2019-02-14 15:30:00,69.44,69.56,69.44,69.54,43968.0,55.6963,55.7926,55.6963,55.7765,43968.0
2019-02-14 15:35:00,69.54,69.56,69.46,69.46,29926.0,55.7765,55.7926,55.7123,55.7123,29926.0
2019-02-14 15:40:00,69.46,69.46,69.29,69.32,79645.0,55.7123,55.7123,55.576,55.6001,79645.0
2019-02-14 15:45:00,69.33,69.34,69.22,69.22,66265.0,55.6081,55.6161,55.5198,55.5198,66265.0
2019-02-14 15:50:00,69.22,69.23,69.07,69.16,117099.0,55.5198,55.5279,55.3995,55.4717,117099.0
2019-02-14 15:55:00,69.16,69.17,69.07,69.09,233187.0,55.4717,55.4797,55.3995,55.4156,233187.0
2019-02-15 09:30:00,69.94,70.04,69.89,69.98,376583.0,56.0973,56.1776,56.0572,56.1294,376583.0
2019-02-15 09:35:00,69.96,70.0,69.93,70.0,86955.0,56.1134,56.1455,56.0893,56.1455,86955.0
2019-02-15 09:40:00,70.0,70.29,69.97,70.15,169600.0,56.1455,56.3781,56.1214,56.2658,169600.0
2019-02-15 09:45:00,70.15,70.25,69.95,69.98,65489.0,56.2658,56.346,56.1054,56.1294,65489.0
2019-02-15 09:50:00,69.98,70.21,69.95,70.2,125547.0,56.1294,56.3139,56.1054,56.3059,125547.0
2019-02-15 09:55:00,70.21,70.32,70.0,70.02,66724.0,56.3139,56.4021,56.1455,56.1615,66724.0
2019-02-15 10:00:00,70.02,70.03,69.8,69.86,83953.0,56.1615,56.1695,55.9851,56.0332,83953.0
2019-02-15 10:05:00,69.86,70.0,69.83,69.83,52089.0,56.0332,56.1455,56.0091,56.0091,52089.0
2019-02-15 10:10:00,69.85,69.87,69.77,69.83,35612.0,56.0252,56.0412,55.961,56.0091,35612.0
2019-02-15 10:15:00,69.83,69.95,69.78,69.95,41770.0,56.0091,56.1054,55.969,56.1054,41770.0
2019-02-15 10:20:00,69.95,69.97,69.86,69.9,30214.0,56.1054,56.1214,56.0332,56.0653,30214.0
2019-02-15 10:25:00,69.89,69.93,69.65,69.67,44387.0,56.0572,56.0893,55.8647,55.8808,44387.0
2019-02-15 10:30:00,69.68,69.79,69.64,69.64,36194.0,55.8888,55.977,55.8567,55.8567,36194.0
2019-02-15 10:35:00,69.66,69.84,69.64,69.81,26323.0,55.8728,56.0171,55.8567,55.9931,26323.0
2019-02-15 10:40:00,69.81,69.87,69.72,69.74,40989.0,55.9931,56.0412,55.9209,55.9369,40989.0
2019-02-15 10:45:00,69.74,69.84,69.74,69.79,25145.0,55.9369,56.0171,55.9369,55.977,25145.0
2019-02-15 10:50:00,69.8,69.81,69.71,69.75,28266.0,55.9851,55.9931,55.9129,55.9449,28266.0
2019-02-15 10:55:00,69.74,69.86,69.74,69.77,35822.0,55.9369,56.0332,55.9369,55.961,35822.0
2019-02-15 11:00:00,69.78,69.91,69.78,69.91,28103.0,55.969,56.0733,55.969,56.0733,28103.0
2019-02-15 11:05:00,69.9,69.91,69.76,69.77,19929.0,56.0653,56.0733,55.953,55.961,19929.0
2019-02-15 11:10:00,69.77,69.78,69.61,69.63,17585.0,55.961,55.969,55.8327,55.8487,17585.0
2019-02-15 11:15:00,69.64,69.71,69.64,69.69,29063.0,55.8567,55.9129,55.8567,55.8968,29063.0
2019-02-15 11:20:00,69.69,69.69,69.61,69.63,25313.0,55.8968,55.8968,55.8327,55.8487,25313.0
2019-02-15 11:25:00,69.62,69.78,69.62,69.77,34848.0,55.8407,55.969,55.8407,55.961,34848.0
2019-02-15 11:30:00,69.76,69.76,69.71,69.73,25274.0,55.953,55.953,55.9129,55.9289,25274.0
2019-02-15 11:35:00,69.73,69.76,69.7,69.75,21071.0,55.9289,55.953,55.9048,55.9449,21071.0
2019-02-15 11:40:00,69.76,69.81,69.73,69.74,21022.0,55.953,55.9931,55.9289,55.9369,21022.0
2019-02-15 11:45:00,69.74,69.85,69.73,69.83,34914.0,55.9369,56.0252,55.9289,56.0091,34914.0
2019-02-15 11:50:00,69.83,69.92,69.77,69.83,38008.0,56.0091,56.0813,55.961,56.0091,38008.0
2019-02-15 11:55:00,69.83,69.89,69.75,69.77,33555.0,56.0091,56.0572,55.9449,55.961,33555.0
2019-02-15 12:00:00,69.77,69.8,69.61,69.61,31950.0,55.961,55.9851,55.8327,55.8327,31950.0
2019-02-15 12:05:00,69.61,69.65,69.58,69.64,21280.0,55.8327,55.8647,55.8086,55.8567,21280.0
2019-02-15 12:10:00,69.64,69.67,69.6,69.6,31355.0,55.8567,55.8808,55.8246,55.8246,31355.0
2019-02-15 12:15:00,69.61,69.67,69.6,69.63,39209.0,55.8327,55.8808,55.8246,55.8487,39209.0
2019-02-15 12:20:00,69.63,69.66,69.61,69.62,36062.0,55.8487,55.8728,55.8327,55.8407,36062.0
2019-02-15 12:25:00,69.62,69.65,69.61,69.63,18301.0,55.8407,55.8647,55.8327,55.8487,18301.0
2019-02-15 12:30:00,69.65,69.67,69.61,69.63,26851.0,55.8647,55.8808,55.8327,55.8487,26851.0
2019-02-15 12:35:00,69.63,69.8,69.63,69.8,55593.0,55.8487,55.9851,55.8487,55.9851,55593.0
2019-02-15 12:40:00,69.8,69.81,69.76,69.78,26926.0,55.9851,55.9931,55.953,55.969,26926.0
2019-02-15 12:45:00,69.77,69.78,69.69,69.69,35361.0,55.961,55.969,55.8968,55.8968,35361.0
2019-02-15 12:50:00,69.7,69.7,69.64,69.7,24350.0,55.9048,55.9048,55.8567,55.9048,24350.0
2019-02-15 12:55:00,69.7,69.73,69.68,69.72,18514.0,55.9048,55.9289,55.8888,55.9209,18514.0
2019-02-15 13:00:00,69.7,69.72,69.61,69.62,17262.0,55.9048,55.9209,55.8327,55.8407,17262.0
2019-02-15 13:05:00,69.61,69.61,69.56,69.6,36089.0,55.8327,55.8327,55.7926,55.8246,36089.0
2019-02-15 13:10:00,69.59,69.61,69.56,69.58,32443.0,55.8166,55.8327,55.7926,55.8086,32443.0
2019-02-15 13:15:00,69.58,69.61,69.57,69.61,24507.0,55.8086,55.8327,55.8006,55.8327,24507.0
2019-02-15 13:20:00,69.61,69.63,69.56,69.58,18022.0,55.8327,55.8487,55.7926,55.8086,18022.0
2019-02-15 13:25:00,69.59,69.61,69.48,69.5,23823.0,55.8166,55.8327,55.7284,55.7444,23823.0
2019-02-15 13:30:00,69.5,69.55,69.49,69.53,16676.0,55.7444,55.7845,55.7364,55.7685,16676.0
2019-02-15 13:35:00,69.53,69.56,69.52,69.55,16700.0,55.7685,55.7926,55.7605,55.7845,16700.0
2019-02-15 13:40:00,69.54,69.58,69.52,69.53,24673.0,55.7765,55.8086,55.7605,55.7685,24673.0
2019-02-15 13:45:00,69.53,69.61,69.51,69.6,24633.0,55.7685,55.8327,55.7524,55.8246,24633.0
2019-02-15 13:50:00,69.61,69.7,69.61,69.68,44040.0,55.8327,55.9048,55.8327,55.8888,44040.0
2019-02-15 13:55:00,69.68,69.68,69.61,69.64,18654.0,55.8888,55.8888,55.8327,55.8567,18654.0
2019-02-15 14:00:00,69.64,69.66,69.61,69.66,28565.0,55.8567,55.8728,55.8327,55.8728,28565.0
2019-02-15 14:05:00,69.67,69.71,69.66,69.69,30877.0,55.8808,55.9129,55.8728,55.8968,30877.0
2019-02-15 14:10:00,69.69,69.7,69.61,69.65,37675.0,55.8968,55.9048,55.8327,55.8647,37675.0
2019-02-15 14:15:00,69.65,69.74,69.64,69.73,38189.0,55.8647,55.9369,55.8567,55.9289,38189.0
2019-02-15 14:20:00,69.74,69.79,69.72,69.77,27424.0,55.9369,55.977,55.9209,55.961,27424.0
2019-02-15 14:25:00,69.77,69.87,69.76,69.84,39873.0,55.961,56.0412,55.953,56.0171,39873.0
2019-02-15 14:30:00,69.84,69.94,69.83,69.94,27427.0,56.0171,56.0973,56.0091,56.0973,27427.0
2019-02-15 14:35:00,69.94,69.96,69.89,69.96,19428.0,56.0973,56.1134,56.0572,56.1134,19428.0
2019-02-15 14:40:00,69.96,69.98,69.92,69.98,20907.0,56.1134,56.1294,56.0813,56.1294,20907.0
2019-02-15 14:45:00,69.98,70.0,69.97,69.99,20954.0,56.1294,56.1455,56.1214,56.1374,20954.0
2019-02-15 14:50:00,69.98,70.0,69.95,69.98,28031.0,56.1294,56.1455,56.1054,56.1294,28031.0
2019-02-15 14:55:00,69.98,70.07,69.96,70.04,48393.0,56.1294,56.2016,56.1134,56.1776,48393.0
2019-02-15 15:00:00,70.05,70.07,70.0,70.02,25299.0,56.1856,56.2016,56.1455,56.1615,25299.0
2019-02-15 15:05:00,70.02,70.03,70.01,70.03,17144.0,56.1615,56.1695,56.1535,56.1695,17144.0
2019-02-15 15:10:00,70.03,70.04,69.99,70.03,24120.0,56.1695,56.1776,56.1374,56.1695,24120.0
2019-02-15 15:15:00,70.03,70.03,69.94,69.94,38227.0,56.1695,56.1695,56.0973,56.0973,38227.0
2019-02-15 15:20:00,69.95,70.05,69.94,70.01,49969.0,56.1054,56.1856,56.0973,56.1535,49969.0
2019-02-15 15:25:00,70.01,70.05,69.98,70.0,27164.0,56.1535,56.1856,56.1294,56.1455,27164.0
2019-02-15 15:30:00,70.0,70.01,69.94,70.01,33515.0,56.1455,56.1535,56.0973,56.1535,33515.0
2019-02-15 15:35:00,70.01,70.04,69.97,70.03,59552.0,56.1535,56.1776,56.1214,56.1695,59552.0
2019-02-15 15:40:00,70.03,70.06,70.0,70.06,67790.0,56.1695,56.1936,56.1455,56.1936,67790.0
2019-02-15 15:45:00,70.06,70.18,70.06,70.13,111651.0,56.1936,56.2898,56.1936,56.2497,111651.0
2019-02-15 15:50:00,70.13,70.14,70.0,70.03,115614.0,56.2497,56.2578,56.1455,56.1695,115614.0
2019-02-15 15:55:00,70.04,70.18,70.02,70.17,317239.0,56.1776,56.2898,56.1615,56.2818,317239.0
2019-02-19 09:30:00,69.52,69.78,69.52,69.75,111521.0,55.7605,55.969,55.7605,55.9449,111521.0
2019-02-19 09:35:00,69.79,69.82,69.61,69.78,60925.0,55.977,56.0011,55.8327,55.969,60925.0
2019-02-19 09:40:00,69.8,69.92,69.77,69.92,32826.0,55.9851,56.0813,55.961,56.0813,32826.0
2019-02-19 09:45:00,69.92,70.01,69.88,69.92,41384.0,56.0813,56.1535,56.0492,56.0813,41384.0
2019-02-19 09:50:00,69.92,69.99,69.89,69.95,40017.0,56.0813,56.1374,56.0572,56.1054,40017.0
2019-02-19 09:55:00,69.95,69.95,69.81,69.92,37487.0,56.1054,56.1054,55.9931,56.0813,37487.0
2019-02-19 10:00:00,69.93,69.93,69.79,69.84,31553.0,56.0893,56.0893,55.977,56.0171,31553.0
2019-02-19 10:05:00,69.85,69.88,69.73,69.73,39256.0,56.0252,56.0492,55.9289,55.9289,39256.0
2019-02-19 10:10:00,69.73,69.75,69.61,69.64,81385.0,55.9289,55.9449,55.8327,55.8567,81385.0
2019-02-19 10:15:00,69.65,69.65,69.47,69.53,136109.0,55.8647,55.8647,55.7204,55.7685,136109.0
2019-02-19 10:20:00,69.53,69.64,69.51,69.52,37031.0,55.7685,55.8567,55.7524,55.7605,37031.0
2019-02-19 10:25:00,69.53,69.59,69.5,69.5,33064.0,55.7685,55.8166,55.7444,55.7444,33064.0
2019-02-19 10:30:00,69.47,69.53,69.37,69.42,42657.0,55.7204,55.7685,55.6402,55.6803,42657.0
2019-02-19 10:35:00,69.42,69.44,69.35,69.43,79246.0,55.6803,55.6963,55.6241,55.6883,79246.0
2019-02-19 10:40:00,69.43,69.45,69.36,69.43,16554.0,55.6883,55.7043,55.6321,55.6883,16554.0
2019-02-19 10:45:00,69.43,69.45,69.37,69.38,19248.0,55.6883,55.7043,55.6402,55.6482,19248.0
2019-02-19 10:50:00,69.39,69.42,69.27,69.3,34781.0,55.6562,55.6803,55.56,55.584,34781.0
2019-02-19 10:55:00,69.31,69.36,69.23,69.26,22796.0,55.592,55.6321,55.5279,55.5519,22796.0
2019-02-19 11:00:00,69.25,69.32,69.23,69.23,34612.0,55.5439,55.6001,55.5279,55.5279,34612.0
2019-02-19 11:05:00,69.25,69.3,69.18,69.24,48052.0,55.5439,55.584,55.4878,55.5359,48052.0
2019-02-19 11:10:00,69.24,69.35,69.23,69.32,41411.0,55.5359,55.6241,55.5279,55.6001,41411.0
2019-02-19 11:15:00,69.32,69.36,69.24,69.24,31346.0,55.6001,55.6321,55.5359,55.5359,31346.0
2019-02-19 11:20:00,69.23,69.31,69.2,69.22,27455.0,55.5279,55.592,55.5038,55.5198,27455.0
2019-02-19 11:25:00,69.22,69.26,69.18,69.24,22910.0,55.5198,55.5519,55.4878,55.5359,22910.0
2019-02-19 11:30:00,69.24,69.28,69.21,69.26,32474.0,55.5359,55.568,55.5118,55.5519,32474.0
2019-02-19 11:35:00,69.28,69.45,69.28,69.4,57186.0,55.568,55.7043,55.568,55.6642,57186.0
2019-02-19 11:40:00,69.4,69.51,69.39,69.5,34934.0,55.6642,55.7524,55.6562,55.7444,34934.0
2019-02-19 11:45:00,69.51,69.6,69.5,69.57,48669.0,55.7524,55.8246,55.7444,55.8006,48669.0
2019-02-19 11:50:00,69.57,69.62,69.42,69.61,191677.0,55.8006,55.8407,55.6803,55.8327,191677.0
2019-02-19 11:55:00,69.61,69.67,69.59,69.64,38729.0,55.8327,55.8808,55.8166,55.8567,38729.0
2019-02-19 12:00:00,69.65,69.66,69.52,69.56,49626.0,55.8647,55.8728,55.7605,55.7926,49626.0
2019-02-19 12:05:00,69.56,69.6,69.53,69.56,49142.0,55.7926,55.8246,55.7685,55.7926,49142.0
2019-02-19 12:10:00,69.57,69.59,69.52,69.53,27288.0,55.8006,55.8166,55.7605,55.7685,27288.0
2019-02-19 12:15:00,69.54,69.59,69.51,69.52,29660.0,55.7765,55.8166,55.7524,55.7605,29660.0
2019-02-19 12:20:00,69.52,69.76,69.52,69.73,36261.0,55.7605,55.953,55.7605,55.9289,36261.0
2019-02-19 12:25:00,69.73,69.73,69.63,69.71,43256.0,55.9289,55.9289,55.8487,55.9129,43256.0
2019-02-19 12:30:00,69.7,69.73,69.61,69.61,32351.0,55.9048,55.9289,55.8327,55.8327,32351.0
2019-02-19 12:35:00,69.62,69.62,69.52,69.53,34882.0,55.8407,55.8407,55.7605,55.7685,34882.0
2019-02-19 12:40:00,69.54,69.55,69.5,69.5,25431.0,55.7765,55.7845,55.7444,55.7444,25431.0
2019-02-19 12:45:00,69.5,69.56,69.48,69.5,34762.0,55.7444,55.7926,55.7284,55.7444,34762.0
2019-02-19 12:50:00,69.51,69.52,69.46,69.5,75973.0,55.7524,55.7605,55.7123,55.7444,75973.0
2019-02-19 12:55:00,69.5,69.52,69.45,69.47,36783.0,55.7444,55.7605,55.7043,55.7204,36783.0
2019-02-19 13:00:00,69.47,69.51,69.46,69.49,21091.0,55.7204,55.7524,55.7123,55.7364,21091.0
2019-02-19 13:05:00,69.48,69.51,69.47,69.5,18813.0,55.7284,55.7524,55.7204,55.7444,18813.0
2019-02-19 13:10:00,69.5,69.54,69.46,69.54,11332.0,55.7444,55.7765,55.7123,55.7765,11332.0
2019-02-19 13:15:00,69.55,69.63,69.53,69.59,18275.0,55.7845,55.8487,55.7685,55.8166,18275.0
2019-02-19 13:20:00,69.59,69.62,69.56,69.59,18607.0,55.8166,55.8407,55.7926,55.8166,18607.0
2019-02-19 13:25:00,69.59,69.61,69.58,69.58,21324.0,55.8166,55.8327,55.8086,55.8086,21324.0
2019-02-19 13:30:00,69.59,69.59,69.53,69.54,26088.0,55.8166,55.8166,55.7685,55.7765,26088.0
2019-02-19 13:35:00,69.54,69.57,69.53,69.56,28937.0,55.7765,55.8006,55.7685,55.7926,28937.0
2019-02-19 13:40:00,69.57,69.67,69.56,69.67,25171.0,55.8006,55.8808,55.7926,55.8808,25171.0
2019-02-19 13:45:00,69.7,69.73,69.66,69.69,28760.0,55.9048,55.9289,55.8728,55.8968,28760.0
2019-02-19 13:50:00,69.69,69.69,69.65,69.67,33595.0,55.8968,55.8968,55.8647,55.8808,33595.0
2019-02-19 13:55:00,69.68,69.74,69.67,69.71,28550.0,55.8888,55.9369,55.8808,55.9129,28550.0
2019-02-19 14:00:00,69.72,69.76,69.68,69.72,71930.0,55.9209,55.953,55.8888,55.9209,71930.0
2019-02-19 14:05:00,69.71,69.77,69.68,69.75,49386.0,55.9129,55.961,55.8888,55.9449,49386.0
2019-02-19 14:10:00,69.75,69.79,69.69,69.72,35291.0,55.9449,55.977,55.8968,55.9209,35291.0
2019-02-19 14:15:00,69.72,69.76,69.71,69.73,29450.0,55.9209,55.953,55.9129,55.9289,29450.0
2019-02-19 14:20:00,69.74,69.9,69.74,69.89,21008.0,55.9369,56.0653,55.9369,56.0572,21008.0
2019-02-19 14:25:00,69.89,69.89,69.82,69.88,20508.0,56.0572,56.0572,56.0011,56.0492,20508.0
2019-02-19 14:30:00,69.88,69.9,69.8,69.84,35646.0,56.0492,56.0653,55.9851,56.0171,35646.0
2019-02-19 14:35:00,69.83,69.88,69.82,69.84,17447.0,56.0091,56.0492,56.0011,56.0171,17447.0
2019-02-19 14:40:00,69.85,69.92,69.85,69.91,58992.0,56.0252,56.0813,56.0252,56.0733,58992.0
2019-02-19 14:45:00,69.91,69.96,69.89,69.92,65986.0,56.0733,56.1134,56.0572,56.0813,65986.0
2019-02-19 14:50:00,69.92,69.94,69.89,69.9,26897.0,56.0813,56.0973,56.0572,56.0653,26897.0
2019-02-19 14:55:00,69.89,69.94,69.89,69.93,17674.0,56.0572,56.0973,56.0572,56.0893,17674.0
2019-02-19 15:00:00,69.94,70.0,69.9,69.98,33051.0,56.0973,56.1455,56.0653,56.1294,33051.0
2019-02-19 15:05:00,69.98,70.01,69.96,69.98,60711.0,56.1294,56.1535,56.1134,56.1294,60711.0
2019-02-19 15:10:00,69.98,69.99,69.94,69.98,30632.0,56.1294,56.1374,56.0973,56.1294,30632.0
2019-02-19 15:15:00,69.97,69.99,69.93,69.96,30592.0,56.1214,56.1374,56.0893,56.1134,30592.0
2019-02-19 15:20:00,69.96,69.97,69.87,69.87,35754.0,56.1134,56.1214,56.0412,56.0412,35754.0
2019-02-19 15:25:00,69.88,69.91,69.84,69.86,55997.0,56.0492,56.0733,56.0171,56.0332,55997.0
2019-02-19 15:30:00,69.87,69.95,69.84,69.88,55817.0,56.0412,56.1054,56.0171,56.0492,55817.0
2019-02-19 15:35:00,69.89,69.9,69.7,69.73,83647.0,56.0572,56.0653,55.9048,55.9289,83647.0
2019-02-19 15:40:00,69.73,69.76,69.67,69.67,75510.0,55.9289,55.953,55.8808,55.8808,75510.0
2019-02-19 15:45:00,69.68,69.69,69.56,69.58,115240.0,55.8888,55.8968,55.7926,55.8086,115240.0
2019-02-19 15:50:00,69.57,69.59,69.53,69.54,123910.0,55.8006,55.8166,55.7685,55.7765,123910.0
2019-02-19 15:55:00,69.53,69.54,69.46,69.51,250466.0,55.7685,55.7765,55.7123,55.7524,250466.0
2019-02-20 09:30:00,69.46,69.81,69.45,69.64,126430.0,55.7123,55.9931,55.7043,55.8567,126430.0
2019-02-20 09:35:00,69.65,69.96,69.63,69.95,57598.0,55.8647,56.1134,55.8487,56.1054,57598.0
2019-02-20 09:40:00,69.94,70.0,69.92,70.0,103409.0,56.0973,56.1455,56.0813,56.1455,103409.0
2019-02-20 09:45:00,70.0,70.0,69.78,69.81,64010.0,56.1455,56.1455,55.969,55.9931,64010.0
2019-02-20 09:50:00,69.83,69.9,69.63,69.69,45367.0,56.0091,56.0653,55.8487,55.8968,45367.0
2019-02-20 09:55:00,69.69,69.72,69.62,69.69,28735.0,55.8968,55.9209,55.8407,55.8968,28735.0
2019-02-20 10:00:00,69.72,69.86,69.71,69.85,34333.0,55.9209,56.0332,55.9129,56.0252,34333.0
2019-02-20 10:05:00,69.85,69.9,69.79,69.85,24822.0,56.0252,56.0653,55.977,56.0252,24822.0
2019-02-20 10:10:00,69.87,70.0,69.81,69.91,27466.0,56.0412,56.1455,55.9931,56.0733,27466.0
2019-02-20 10:15:00,69.91,70.06,69.91,69.97,107391.0,56.0733,56.1936,56.0733,56.1214,107391.0
2019-02-20 10:20:00,69.98,70.07,69.94,70.03,83548.0,56.1294,56.2016,56.0973,56.1695,83548.0
2019-02-20 10:25:00,70.04,70.14,70.01,70.08,36503.0,56.1776,56.2578,56.1535,56.2096,36503.0
2019-02-20 10:30:00,70.08,70.14,70.05,70.11,98099.0,56.2096,56.2578,56.1856,56.2337,98099.0
2019-02-20 10:35:00,70.12,70.2,70.06,70.14,47783.0,56.2417,56.3059,56.1936,56.2578,47783.0
2019-02-20 10:40:00,70.14,70.19,70.1,70.16,34032.0,56.2578,56.2979,56.2257,56.2738,34032.0
2019-02-20 10:45:00,70.17,70.2,70.14,70.2,39311.0,56.2818,56.3059,56.2578,56.3059,39311.0
2019-02-20 10:50:00,70.2,70.22,70.12,70.17,31654.0,56.3059,56.3219,56.2417,56.2818,31654.0
2019-02-20 10:55:00,70.17,70.25,70.16,70.17,60704.0,56.2818,56.346,56.2738,56.2818,60704.0
2019-02-20 11:00:00,70.18,70.26,70.05,70.26,39754.0,56.2898,56.354,56.1856,56.354,39754.0
2019-02-20 11:05:00,70.28,70.3,70.17,70.28,41697.0,56.37,56.3861,56.2818,56.37,41697.0
2019-02-20 11:10:00,70.29,70.39,70.24,70.38,48962.0,56.3781,56.4583,56.338,56.4503,48962.0
2019-02-20 11:15:00,70.38,70.44,70.32,70.44,61248.0,56.4503,56.4984,56.4021,56.4984,61248.0
2019-02-20 11:20:00,70.43,70.44,70.21,70.22,50896.0,56.4904,56.4984,56.3139,56.3219,50896.0
2019-02-20 11:25:00,70.19,70.25,70.16,70.22,30773.0,56.2979,56.346,56.2738,56.3219,30773.0
2019-02-20 11:30:00,70.22,70.3,70.14,70.27,79617.0,56.3219,56.3861,56.2578,56.362,79617.0
2019-02-20 11:35:00,70.28,70.38,70.26,70.38,35038.0,56.37,56.4503,56.354,56.4503,35038.0
2019-02-20 11:40:00,70.4,70.47,70.34,70.43,34132.0,56.4663,56.5224,56.4182,56.4904,34132.0
2019-02-20 11:45:00,70.44,70.44,70.35,70.38,37420.0,56.4984,56.4984,56.4262,56.4503,37420.0
2019-02-20 11:50:00,70.38,70.43,70.33,70.42,50004.0,56.4503,56.4904,56.4102,56.4823,50004.0
2019-02-20 11:55:00,70.42,70.47,70.4,70.45,56768.0,56.4823,56.5224,56.4663,56.5064,56768.0
2019-02-20 12:00:00,70.45,70.47,70.37,70.38,73486.0,56.5064,56.5224,56.4422,56.4503,73486.0
2019-02-20 12:05:00,70.38,70.43,70.29,70.39,52395.0,56.4503,56.4904,56.3781,56.4583,52395.0
2019-02-20 12:10:00,70.39,70.49,70.39,70.44,49041.0,56.4583,56.5385,56.4583,56.4984,49041.0
2019-02-20 12:15:00,70.44,70.48,70.41,70.42,40705.0,56.4984,56.5305,56.4743,56.4823,40705.0
2019-02-20 12:20:00,70.42,70.49,70.38,70.46,62125.0,56.4823,56.5385,56.4503,56.5144,62125.0
2019-02-20 12:25:00,70.46,70.47,70.34,70.38,61447.0,56.5144,56.5224,56.4182,56.4503,61447.0
2019-02-20 12:30:00,70.38,70.39,70.32,70.32,42256.0,56.4503,56.4583,56.4021,56.4021,42256.0
2019-02-20 12:35:00,70.31,70.42,70.31,70.42,32354.0,56.3941,56.4823,56.3941,56.4823,32354.0
2019-02-20 12:40:00,70.42,70.48,70.41,70.42,33997.0,56.4823,56.5305,56.4743,56.4823,33997.0
2019-02-20 12:45:00,70.43,70.47,70.42,70.47,37303.0,56.4904,56.5224,56.4823,56.5224,37303.0
2019-02-20 12:50:00,70.47,70.51,70.43,70.44,74126.0,56.5224,56.5545,56.4904,56.4984,74126.0
2019-02-20 12:55:00,70.44,70.48,70.43,70.45,33037.0,56.4984,56.5305,56.4904,56.5064,33037.0
2019-02-20 13:00:00,70.45,70.5,70.42,70.5,29488.0,56.5064,56.5465,56.4823,56.5465,29488.0
2019-02-20 13:05:00,70.5,70.53,70.49,70.51,37278.0,56.5465,56.5706,56.5385,56.5545,37278.0
2019-02-20 13:10:00,70.5,70.66,70.49,70.66,53060.0,56.5465,56.6748,56.5385,56.6748,53060.0
2019-02-20 13:15:00,70.65,70.73,70.62,70.69,46017.0,56.6668,56.731,56.6428,56.6989,46017.0
2019-02-20 13:20:00,70.69,70.71,70.63,70.66,41773.0,56.6989,56.7149,56.6508,56.6748,41773.0
2019-02-20 13:25:00,70.65,70.68,70.59,70.62,49765.0,56.6668,56.6909,56.6187,56.6428,49765.0
2019-02-20 13:30:00,70.62,70.64,70.58,70.58,38397.0,56.6428,56.6588,56.6107,56.6107,38397.0
2019-02-20 13:35:00,70.58,70.59,70.54,70.57,41722.0,56.6107,56.6187,56.5786,56.6027,41722.0
2019-02-20 13:40:00,70.58,70.61,70.55,70.6,55863.0,56.6107,56.6347,56.5866,56.6267,55863.0
2019-02-20 13:45:00,70.59,70.62,70.54,70.58,33471.0,56.6187,56.6428,56.5786,56.6107,33471.0
2019-02-20 13:50:00,70.57,70.6,70.56,70.6,22770.0,56.6027,56.6267,56.5946,56.6267,22770.0
2019-02-20 13:55:00,70.6,70.61,70.49,70.53,38367.0,56.6267,56.6347,56.5385,56.5706,38367.0
2019-02-20 14:00:00,70.52,70.58,70.37,70.39,52425.0,56.5625,56.6107,56.4422,56.4583,52425.0
2019-02-20 14:05:00,70.38,70.6,70.35,70.51,54780.0,56.4503,56.6267,56.4262,56.5545,54780.0
2019-02-20 14:10:00,70.52,70.55,70.4,70.52,39105.0,56.5625,56.5866,56.4663,56.5625,39105.0
2019-02-20 14:15:00,70.51,70.56,70.38,70.4,34302.0,56.5545,56.5946,56.4503,56.4663,34302.0
2019-02-20 14:20:00,70.39,70.39,70.23,70.28,32222.0,56.4583,56.4583,56.3299,56.37,32222.0
2019-02-20 14:25:00,70.28,70.4,70.26,70.37,36300.0,56.37,56.4663,56.354,56.4422,36300.0
2019-02-20 14:30:00,70.38,70.57,70.37,70.53,40511.0,56.4503,56.6027,56.4422,56.5706,40511.0
2019-02-20 14:35:00,70.54,70.59,70.52,70.55,26987.0,56.5786,56.6187,56.5625,56.5866,26987.0
2019-02-20 14:40:00,70.56,70.63,70.52,70.6,72667.0,56.5946,56.6508,56.5625,56.6267,72667.0
2019-02-20 14:45:00,70.59,70.66,70.55,70.65,67078.0,56.6187,56.6748,56.5866,56.6668,67078.0
2019-02-20 14:50:00,70.65,70.75,70.62,70.63,130218.0,56.6668,56.747,56.6428,56.6508,130218.0
2019-02-20 14:55:00,70.64,70.66,70.6,70.61,34351.0,56.6588,56.6748,56.6267,56.6347,34351.0
2019-02-20 15:00:00,70.6,70.65,70.56,70.58,38760.0,56.6267,56.6668,56.5946,56.6107,38760.0
2019-02-20 15:05:00,70.58,70.59,70.51,70.52,41681.0,56.6107,56.6187,56.5545,56.5625,41681.0
2019-02-20 15:10:00,70.52,70.59,70.51,70.55,64639.0,56.5625,56.6187,56.5545,56.5866,64639.0
2019-02-20 15:15:00,70.55,70.58,70.51,70.54,43281.0,56.5866,56.6107,56.5545,56.5786,43281.0
2019-02-20 15:20:00,70.54,70.61,70.53,70.6,48640.0,56.5786,56.6347,56.5706,56.6267,48640.0
2019-02-20 15:25:00,70.6,70.75,70.6,70.68,73165.0,56.6267,56.747,56.6267,56.6909,73165.0
2019-02-20 15:30:00,70.69,70.69,70.59,70.6,82646.0,56.6989,56.6989,56.6187,56.6267,82646.0
2019-02-20 15:35:00,70.61,70.7,70.58,70.68,63966.0,56.6347,56.7069,56.6107,56.6909,63966.0
2019-02-20 15:40:00,70.69,70.75,70.65,70.73,89644.0,56.6989,56.747,56.6668,56.731,89644.0
2019-02-20 15:45:00,70.74,70.75,70.61,70.69,139174.0,56.739,56.747,56.6347,56.6989,139174.0
2019-02-20 15:50:00,70.69,70.7,70.57,70.63,152196.0,56.6989,56.7069,56.6027,56.6508,152196.0
2019-02-20 15:55:00,70.64,70.65,70.5,70.65,298297.0,56.6588,56.6668,56.5465,56.6668,298297.0
2019-02-21 09:30:00,70.24,70.7,70.24,70.64,138921.0,56.338,56.7069,56.338,56.6588,138921.0
2019-02-21 09:35:00,70.63,70.83,70.53,70.69,112444.0,56.6508,56.8112,56.5706,56.6989,112444.0
2019-02-21 09:40:00,70.72,70.75,70.47,70.66,40403.0,56.723,56.747,56.5224,56.6748,40403.0
2019-02-21 09:45:00,70.64,70.8,70.54,70.61,69551.0,56.6588,56.7871,56.5786,56.6347,69551.0
2019-02-21 09:50:00,70.6,70.81,70.6,70.75,45939.0,56.6267,56.7952,56.6267,56.747,45939.0
2019-02-21 09:55:00,70.76,70.84,70.65,70.75,70974.0,56.755,56.8192,56.6668,56.747,70974.0
2019-02-21 10:00:00,70.74,70.75,70.57,70.57,49246.0,56.739,56.747,56.6027,56.6027,49246.0
2019-02-21 10:05:00,70.58,70.6,70.43,70.46,42731.0,56.6107,56.6267,56.4904,56.5144,42731.0
2019-02-21 10:10:00,70.46,70.49,70.31,70.49,92462.0,56.5144,56.5385,56.3941,56.5385,92462.0
2019-02-21 10:15:00,70.5,70.73,70.5,70.62,48810.0,56.5465,56.731,56.5465,56.6428,48810.0
2019-02-21 10:20:00,70.62,70.68,70.55,70.57,58201.0,56.6428,56.6909,56.5866,56.6027,58201.0
2019-02-21 10:25:00,70.59,70.62,70.3,70.33,64130.0,56.6187,56.6428,56.3861,56.4102,64130.0
2019-02-21 10:30:00,70.34,70.44,70.33,70.39,40493.0,56.4182,56.4984,56.4102,56.4583,40493.0
2019-02-21 10:35:00,70.39,70.42,70.31,70.34,53376.0,56.4583,56.4823,56.3941,56.4182,53376.0
2019-02-21 10:40:00,70.35,70.38,70.28,70.37,62691.0,56.4262,56.4503,56.37,56.4422,62691.0
2019-02-21 10:45:00,70.37,70.37,70.2,70.2,67461.0,56.4422,56.4422,56.3059,56.3059,67461.0
2019-02-21 10:50:00,70.2,70.46,70.19,70.42,139836.0,56.3059,56.5144,56.2979,56.4823,139836.0
2019-02-21 10:55:00,70.45,70.52,70.42,70.46,63389.0,56.5064,56.5625,56.4823,56.5144,63389.0
2019-02-21 11:00:00,70.46,70.65,70.39,70.64,38037.0,56.5144,56.6668,56.4583,56.6588,38037.0
2019-02-21 11:05:00,70.63,70.71,70.42,70.42,64923.0,56.6508,56.7149,56.4823,56.4823,64923.0
2019-02-21 11:10:00,70.43,70.62,70.43,70.58,49594.0,56.4904,56.6428,56.4904,56.6107,49594.0
2019-02-21 11:15:00,70.59,70.66,70.56,70.63,32962.0,56.6187,56.6748,56.5946,56.6508,32962.0
2019-02-21 11:20:00,70.64,70.69,70.63,70.67,45162.0,56.6588,56.6989,56.6508,56.6829,45162.0
2019-02-21 11:25:00,70.67,70.68,70.58,70.59,72598.0,56.6829,56.6909,56.6107,56.6187,72598.0
2019-02-21 11:30:00,70.59,70.67,70.56,70.65,77918.0,56.6187,56.6829,56.5946,56.6668,77918.0
2019-02-21 11:35:00,70.65,70.71,70.61,70.71,49430.0,56.6668,56.7149,56.6347,56.7149,49430.0
2019-02-21 11:40:00,70.72,70.75,70.59,70.61,96826.0,56.723,56.747,56.6187,56.6347,96826.0
2019-02-21 11:45:00,70.62,70.66,70.46,70.51,38739.0,56.6428,56.6748,56.5144,56.5545,38739.0
2019-02-21 11:50:00,70.5,70.52,70.35,70.39,84570.0,56.5465,56.5625,56.4262,56.4583,84570.0
2019-02-21 11:55:00,70.38,70.38,70.25,70.25,88710.0,56.4503,56.4503,56.346,56.346,88710.0
2019-02-21 12:00:00,70.26,70.29,70.15,70.21,58854.0,56.354,56.3781,56.2658,56.3139,58854.0
2019-02-21 12:05:00,70.21,70.25,70.16,70.16,37772.0,56.3139,56.346,56.2738,56.2738,37772.0
2019-02-21 12:10:00,70.19,70.19,70.03,70.05,41764.0,56.2979,56.2979,56.1695,56.1856,41764.0
2019-02-21 12:15:00,70.04,70.1,70.02,70.09,44351.0,56.1776,56.2257,56.1615,56.2177,44351.0
2019-02-21 12:20:00,70.09,70.09,69.96,69.99,49438.0,56.2177,56.2177,56.1134,56.1374,49438.0
2019-02-21 12:25:00,69.99,70.06,69.99,70.03,41788.0,56.1374,56.1936,56.1374,56.1695,41788.0
2019-02-21 12:30:00,70.03,70.14,70.02,70.08,49044.0,56.1695,56.2578,56.1615,56.2096,49044.0
2019-02-21 12:35:00,70.08,70.19,70.07,70.16,40124.0,56.2096,56.2979,56.2016,56.2738,40124.0
2019-02-21 12:40:00,70.17,70.27,70.16,70.17,64929.0,56.2818,56.362,56.2738,56.2818,64929.0
2019-02-21 12:45:00,70.18,70.23,70.14,70.23,25355.0,56.2898,56.3299,56.2578,56.3299,25355.0
2019-02-21 12:50:00,70.23,70.31,70.23,70.26,38475.0,56.3299,56.3941,56.3299,56.354,38475.0
2019-02-21 12:55:00,70.26,70.32,70.23,70.3,28345.0,56.354,56.4021,56.3299,56.3861,28345.0
2019-02-21 13:00:00,70.31,70.33,70.27,70.32,35423.0,56.3941,56.4102,56.362,56.4021,35423.0
2019-02-21 13:05:00,70.31,70.4,70.31,70.37,37638.0,56.3941,56.4663,56.3941,56.4422,37638.0
2019-02-21 13:10:00,70.36,70.41,70.36,70.37,35604.0,56.4342,56.4743,56.4342,56.4422,35604.0
2019-02-21 13:15:00,70.38,70.39,70.33,70.39,41803.0,56.4503,56.4583,56.4102,56.4583,41803.0
2019-02-21 13:20:00,70.39,70.51,70.39,70.51,27593.0,56.4583,56.5545,56.4583,56.5545,27593.0
2019-02-21 13:25:00,70.51,70.52,70.45,70.46,39277.0,56.5545,56.5625,56.5064,56.5144,39277.0
2019-02-21 13:30:00,70.46,70.49,70.45,70.48,33147.0,56.5144,56.5385,56.5064,56.5305,33147.0
2019-02-21 13:35:00,70.49,70.61,70.49,70.6,33844.0,56.5385,56.6347,56.5385,56.6267,33844.0
2019-02-21 13:40:00,70.6,70.73,70.59,70.67,50220.0,56.6267,56.731,56.6187,56.6829,50220.0
2019-02-21 13:45:00,70.67,70.69,70.66,70.67,28117.0,56.6829,56.6989,56.6748,56.6829,28117.0
2019-02-21 13:50:00,70.67,70.68,70.58,70.59,68256.0,56.6829,56.6909,56.6107,56.6187,68256.0
2019-02-21 13:55:00,70.59,70.64,70.57,70.62,47866.0,56.6187,56.6588,56.6027,56.6428,47866.0
2019-02-21 14:00:00,70.63,70.63,70.52,70.53,37521.0,56.6508,56.6508,56.5625,56.5706,37521.0
2019-02-21 14:05:00,70.51,70.55,70.49,70.5,24723.0,56.5545,56.5866,56.5385,56.5465,24723.0
2019-02-21 14:10:00,70.5,70.59,70.5,70.52,66363.0,56.5465,56.6187,56.5465,56.5625,66363.0
2019-02-21 14:15:00,70.52,70.53,70.38,70.41,58065.0,56.5625,56.5706,56.4503,56.4743,58065.0
2019-02-21 14:20:00,70.4,70.43,70.34,70.34,49137.0,56.4663,56.4904,56.4182,56.4182,49137.0
2019-02-21 14:25:00,70.34,70.34,70.27,70.28,58732.0,56.4182,56.4182,56.362,56.37,58732.0
2019-02-21 14:30:00,70.28,70.3,70.26,70.28,37048.0,56.37,56.3861,56.354,56.37,37048.0
2019-02-21 14:35:00,70.28,70.29,70.11,70.12,43783.0,56.37,56.3781,56.2337,56.2417,43783.0
2019-02-21 14:40:00,70.12,70.21,70.09,70.17,86231.0,56.2417,56.3139,56.2177,56.2818,86231.0
2019-02-21 14:45:00,70.17,70.18,70.02,70.07,51278.0,56.2818,56.2898,56.1615,56.2016,51278.0
2019-02-21 14:50:00,70.07,70.08,69.93,70.02,39689.0,56.2016,56.2096,56.0893,56.1615,39689.0
2019-02-21 14:55:00,70.0,70.04,69.96,70.01,39955.0,56.1455,56.1776,56.1134,56.1535,39955.0
2019-02-21 15:00:00,70.0,70.0,69.95,69.98,47486.0,56.1455,56.1455,56.1054,56.1294,47486.0
2019-02-21 15:05:00,69.99,70.08,69.98,70.05,44271.0,56.1374,56.2096,56.1294,56.1856,44271.0
2019-02-21 15:10:00,70.07,70.09,70.0,70.07,44943.0,56.2016,56.2177,56.1455,56.2016,44943.0
2019-02-21 15:15:00,70.06,70.11,70.02,70.06,54585.0,56.1936,56.2337,56.1615,56.1936,54585.0
2019-02-21 15:20:00,70.06,70.1,70.04,70.09,41625.0,56.1936,56.2257,56.1776,56.2177,41625.0
2019-02-21 15:25:00,70.09,70.13,70.07,70.1,53359.0,56.2177,56.2497,56.2016,56.2257,53359.0
2019-02-21 15:30:00,70.09,70.13,70.02,70.11,99277.0,56.2177,56.2497,56.1615,56.2337,99277.0
2019-02-21 15:35:00,70.12,70.18,70.09,70.17,68966.0,56.2417,56.2898,56.2177,56.2818,68966.0
2019-02-21 15:40:00,70.17,70.19,69.98,70.05,91660.0,56.2818,56.2979,56.1294,56.1856,91660.0
2019-02-21 15:45:00,70.04,70.19,70.04,70.17,117924.0,56.1776,56.2979,56.1776,56.2818,117924.0
2019-02-21 15:50:00,70.16,70.18,70.07,70.16,147132.0,56.2738,56.2898,56.2016,56.2738,147132.0
2019-02-21 15:55:00,70.16,70.28,70.16,70.24,296171.0,56.2738,56.37,56.2738,56.338,296171.0
2019-02-22 09:30:00,70.85,70.92,70.55,70.61,148941.0,56.8272,56.8834,56.5866,56.6347,148941.0
2019-02-22 09:35:00,70.61,70.82,70.55,70.75,46192.0,56.6347,56.8032,56.5866,56.747,46192.0
2019-02-22 09:40:00,70.74,70.86,70.68,70.85,47215.0,56.739,56.8353,56.6909,56.8272,47215.0
2019-02-22 09:45:00,70.87,70.97,70.8,70.85,47080.0,56.8433,56.9235,56.7871,56.8272,47080.0
2019-02-22 09:50:00,70.85,70.96,70.85,70.96,53300.0,56.8272,56.9155,56.8272,56.9155,53300.0
2019-02-22 09:55:00,70.97,71.01,70.61,70.64,133015.0,56.9235,56.9556,56.6347,56.6588,133015.0
2019-02-22 10:00:00,70.65,70.67,70.54,70.54,52603.0,56.6668,56.6829,56.5786,56.5786,52603.0
2019-02-22 10:05:00,70.52,70.54,70.47,70.49,57857.0,56.5625,56.5786,56.5224,56.5385,57857.0
2019-02-22 10:10:00,70.5,70.61,70.46,70.52,52765.0,56.5465,56.6347,56.5144,56.5625,52765.0
2019-02-22 10:15:00,70.51,70.59,70.44,70.52,50624.0,56.5545,56.6187,56.4984,56.5625,50624.0
2019-02-22 10:20:00,70.53,70.56,70.38,70.39,65149.0,56.5706,56.5946,56.4503,56.4583,65149.0
2019-02-22 10:25:00,70.4,70.42,70.17,70.21,32033.0,56.4663,56.4823,56.2818,56.3139,32033.0
2019-02-22 10:30:00,70.2,70.25,70.1,70.12,45052.0,56.3059,56.346,56.2257,56.2417,45052.0
2019-02-22 10:35:00,70.12,70.16,70.07,70.12,24663.0,56.2417,56.2738,56.2016,56.2417,24663.0
2019-02-22 10:40:00,70.13,70.15,70.08,70.09,34888.0,56.2497,56.2658,56.2096,56.2177,34888.0
2019-02-22 10:45:00,70.1,70.11,69.97,69.97,56272.0,56.2257,56.2337,56.1214,56.1214,56272.0
2019-02-22 10:50:00,69.97,70.1,69.92,70.06,43767.0,56.1214,56.2257,56.0813,56.1936,43767.0
2019-02-22 10:55:00,70.06,70.12,70.02,70.07,61922.0,56.1936,56.2417,56.1615,56.2016,61922.0
2019-02-22 11:00:00,70.08,70.09,69.96,70.03,35627.0,56.2096,56.2177,56.1134,56.1695,35627.0
2019-02-22 11:05:00,70.02,70.04,69.92,69.95,38266.0,56.1615,56.1776,56.0813,56.1054,38266.0
2019-02-22 11:10:00,69.94,69.94,69.87,69.92,31782.0,56.0973,56.0973,56.0412,56.0813,31782.0
2019-02-22 11:15:00,69.92,70.11,69.91,70.09,81094.0,56.0813,56.2337,56.0733,56.2177,81094.0
2019-02-22 11:20:00,70.1,70.17,70.06,70.15,42618.0,56.2257,56.2818,56.1936,56.2658,42618.0
2019-02-22 11:25:00,70.14,70.16,70.02,70.07,34775.0,56.2578,56.2738,56.1615,56.2016,34775.0
2019-02-22 11:30:00,70.07,70.11,70.05,70.09,34642.0,56.2016,56.2337,56.1856,56.2177,34642.0
2019-02-22 11:35:00,70.08,70.14,70.06,70.13,25740.0,56.2096,56.2578,56.1936,56.2497,25740.0
2019-02-22 11:40:00,70.13,70.13,70.06,70.09,26062.0,56.2497,56.2497,56.1936,56.2177,26062.0
2019-02-22 11:45:00,70.1,70.1,70.06,70.09,23008.0,56.2257,56.2257,56.1936,56.2177,23008.0
2019-02-22 11:50:00,70.09,70.13,70.09,70.11,46558.0,56.2177,56.2497,56.2177,56.2337,46558.0
2019-02-22 11:55:00,70.11,70.15,70.1,70.14,29282.0,56.2337,56.2658,56.2257,56.2578,29282.0
2019-02-22 12:00:00,70.14,70.18,70.09,70.17,28965.0,56.2578,56.2898,56.2177,56.2818,28965.0
2019-02-22 12:05:00,70.17,70.18,70.14,70.17,35590.0,56.2818,56.2898,56.2578,56.2818,35590.0
2019-02-22 12:10:00,70.17,70.2,70.15,70.17,22081.0,56.2818,56.3059,56.2658,56.2818,22081.0
2019-02-22 12:15:00,70.18,70.2,70.16,70.2,44963.0,56.2898,56.3059,56.2738,56.3059,44963.0
2019-02-22 12:20:00,70.19,70.27,70.13,70.27,35634.0,56.2979,56.362,56.2497,56.362,35634.0
2019-02-22 12:25:00,70.27,70.3,70.2,70.23,36543.0,56.362,56.3861,56.3059,56.3299,36543.0
2019-02-22 12:30:00,70.24,70.27,70.21,70.26,16639.0,56.338,56.362,56.3139,56.354,16639.0
2019-02-22 12:35:00,70.26,70.32,70.26,70.28,29645.0,56.354,56.4021,56.354,56.37,29645.0
2019-02-22 12:40:00,70.28,70.29,70.23,70.28,33128.0,56.37,56.3781,56.3299,56.37,33128.0
2019-02-22 12:45:00,70.28,70.3,70.25,70.25,15847.0,56.37,56.3861,56.346,56.346,15847.0
2019-02-22 12:50:00,70.26,70.26,70.21,70.23,28046.0,56.354,56.354,56.3139,56.3299,28046.0
2019-02-22 12:55:00,70.23,70.25,70.19,70.19,25313.0,56.3299,56.346,56.2979,56.2979,25313.0
2019-02-22 13:00:00,70.19,70.23,70.18,70.19,18311.0,56.2979,56.3299,56.2898,56.2979,18311.0
2019-02-22 13:05:00,70.19,70.21,70.17,70.18,22198.0,56.2979,56.3139,56.2818,56.2898,22198.0
2019-02-22 13:10:00,70.19,70.23,70.18,70.23,17544.0,56.2979,56.3299,56.2898,56.3299,17544.0
2019-02-22 13:15:00,70.23,70.28,70.19,70.28,42289.0,56.3299,56.37,56.2979,56.37,42289.0
2019-02-22 13:20:00,70.29,70.29,70.26,70.27,12872.0,56.3781,56.3781,56.354,56.362,12872.0
2019-02-22 13:25:00,70.28,70.28,70.24,70.26,21023.0,56.37,56.37,56.338,56.354,21023.0
2019-02-22 13:30:00,70.26,70.32,70.26,70.32,24898.0,56.354,56.4021,56.354,56.4021,24898.0
2019-02-22 13:35:00,70.32,70.35,70.26,70.27,24194.0,56.4021,56.4262,56.354,56.362,24194.0
2019-02-22 13:40:00,70.28,70.31,70.27,70.29,12864.0,56.37,56.3941,56.362,56.3781,12864.0
2019-02-22 13:45:00,70.28,70.28,70.23,70.27,21434.0,56.37,56.37,56.3299,56.362,21434.0
2019-02-22 13:50:00,70.27,70.3,70.25,70.27,22847.0,56.362,56.3861,56.346,56.362,22847.0
2019-02-22 13:55:00,70.26,70.28,70.21,70.27,26079.0,56.354,56.37,56.3139,56.362,26079.0
2019-02-22 14:00:00,70.27,70.27,70.19,70.2,31809.0,56.362,56.362,56.2979,56.3059,31809.0
2019-02-22 14:05:00,70.2,70.24,70.19,70.23,40293.0,56.3059,56.338,56.2979,56.3299,40293.0
2019-02-22 14:10:00,70.23,70.25,70.16,70.18,41104.0,56.3299,56.346,56.2738,56.2898,41104.0
2019-02-22 14:15:00,70.17,70.17,70.03,70.04,27296.0,56.2818,56.2818,56.1695,56.1776,27296.0
2019-02-22 14:20:00,70.04,70.07,70.03,70.06,17870.0,56.1776,56.2016,56.1695,56.1936,17870.0
2019-02-22 14:25:00,70.06,70.08,70.05,70.06,21575.0,56.1936,56.2096,56.1856,56.1936,21575.0
2019-02-22 14:30:00,70.06,70.09,70.05,70.06,40864.0,56.1936,56.2177,56.1856,56.1936,40864.0
2019-02-22 14:35:00,70.06,70.07,69.92,69.95,45672.0,56.1936,56.2016,56.0813,56.1054,45672.0
2019-02-22 14:40:00,69.95,69.96,69.88,69.9,52605.0,56.1054,56.1134,56.0492,56.0653,52605.0
2019-02-22 14:45:00,69.91,69.96,69.89,69.91,34939.0,56.0733,56.1134,56.0572,56.0733,34939.0
2019-02-22 14:50:00,69.92,69.96,69.89,69.92,45273.0,56.0813,56.1134,56.0572,56.0813,45273.0
2019-02-22 14:55:00,69.92,69.95,69.89,69.9,32001.0,56.0813,56.1054,56.0572,56.0653,32001.0
2019-02-22 15:00:00,69.89,69.95,69.88,69.91,38243.0,56.0572,56.1054,56.0492,56.0733,38243.0
2019-02-22 15:05:00,69.91,69.93,69.87,69.91,27920.0,56.0733,56.0893,56.0412,56.0733,27920.0
2019-02-22 15:10:00,69.91,69.97,69.9,69.95,34153.0,56.0733,56.1214,56.0653,56.1054,34153.0
2019-02-22 15:15:00,69.94,70.0,69.91,70.0,27637.0,56.0973,56.1455,56.0733,56.1455,27637.0
2019-02-22 15:20:00,69.99,70.06,69.98,70.06,38884.0,56.1374,56.1936,56.1294,56.1936,38884.0
2019-02-22 15:25:00,70.06,70.17,70.06,70.16,34766.0,56.1936,56.2818,56.1936,56.2738,34766.0
2019-02-22 15:30:00,70.15,70.16,70.1,70.12,80149.0,56.2658,56.2738,56.2257,56.2417,80149.0
2019-02-22 15:35:00,70.13,70.13,70.02,70.06,83646.0,56.2497,56.2497,56.1615,56.1936,83646.0
2019-02-22 15:40:00,70.05,70.14,70.05,70.14,86529.0,56.1856,56.2578,56.1856,56.2578,86529.0
2019-02-22 15:45:00,70.14,70.18,70.09,70.09,105471.0,56.2578,56.2898,56.2177,56.2177,105471.0
2019-02-22 15:50:00,70.1,70.11,70.01,70.06,111725.0,56.2257,56.2337,56.1535,56.1936,111725.0
2019-02-22 15:55:00,70.07,70.15,69.89,69.97,428352.0,56.2016,56.2658,56.0572,56.1214,428352.0
2019-02-25 09:30:00,69.66,69.89,69.5,69.69,125932.0,55.8728,56.0572,55.7444,55.8968,125932.0
2019-02-25 09:35:00,69.7,70.01,69.69,69.93,68184.0,55.9048,56.1535,55.8968,56.0893,68184.0
2019-02-25 09:40:00,69.94,69.96,69.66,69.72,42849.0,56.0973,56.1134,55.8728,55.9209,42849.0
2019-02-25 09:45:00,69.71,69.83,69.65,69.76,38417.0,55.9129,56.0091,55.8647,55.953,38417.0
2019-02-25 09:50:00,69.75,69.91,69.73,69.83,30365.0,55.9449,56.0733,55.9289,56.0091,30365.0
2019-02-25 09:55:00,69.83,69.84,69.74,69.78,26045.0,56.0091,56.0171,55.9369,55.969,26045.0
2019-02-25 10:00:00,69.79,69.81,69.64,69.77,57451.0,55.977,55.9931,55.8567,55.961,57451.0
2019-02-25 10:05:00,69.78,69.78,69.66,69.68,42722.0,55.969,55.969,55.8728,55.8888,42722.0
2019-02-25 10:10:00,69.65,69.7,69.62,69.69,28425.0,55.8647,55.9048,55.8407,55.8968,28425.0
2019-02-25 10:15:00,69.69,69.73,69.59,69.62,33508.0,55.8968,55.9289,55.8166,55.8407,33508.0
2019-02-25 10:20:00,69.6,69.62,69.49,69.61,31825.0,55.8246,55.8407,55.7364,55.8327,31825.0
2019-02-25 10:25:00,69.61,69.65,69.54,69.62,22775.0,55.8327,55.8647,55.7765,55.8407,22775.0
2019-02-25 10:30:00,69.62,69.67,69.59,69.6,22283.0,55.8407,55.8808,55.8166,55.8246,22283.0
2019-02-25 10:35:00,69.59,69.63,69.56,69.58,17828.0,55.8166,55.8487,55.7926,55.8086,17828.0
2019-02-25 10:40:00,69.6,69.66,69.59,69.63,20013.0,55.8246,55.8728,55.8166,55.8487,20013.0
2019-02-25 10:45:00,69.63,69.64,69.58,69.6,18300.0,55.8487,55.8567,55.8086,55.8246,18300.0
2019-02-25 10:50:00,69.61,69.75,69.57,69.72,35936.0,55.8327,55.9449,55.8006,55.9209,35936.0
2019-02-25 10:55:00,69.71,69.8,69.67,69.7,74669.0,55.9129,55.9851,55.8808,55.9048,74669.0
2019-02-25 11:00:00,69.7,69.74,69.66,69.69,44166.0,55.9048,55.9369,55.8728,55.8968,44166.0
2019-02-25 11:05:00,69.68,69.72,69.61,69.62,29494.0,55.8888,55.9209,55.8327,55.8407,29494.0
2019-02-25 11:10:00,69.63,69.69,69.6,69.62,45406.0,55.8487,55.8968,55.8246,55.8407,45406.0
2019-02-25 11:15:00,69.62,69.67,69.55,69.61,28067.0,55.8407,55.8808,55.7845,55.8327,28067.0
2019-02-25 11:20:00,69.61,69.62,69.5,69.54,24020.0,55.8327,55.8407,55.7444,55.7765,24020.0
2019-02-25 11:25:00,69.54,69.56,69.43,69.45,43704.0,55.7765,55.7926,55.6883,55.7043,43704.0
2019-02-25 11:30:00,69.45,69.5,69.41,69.48,27980.0,55.7043,55.7444,55.6722,55.7284,27980.0
2019-02-25 11:35:00,69.47,69.54,69.45,69.53,24161.0,55.7204,55.7765,55.7043,55.7685,24161.0
2019-02-25 11:40:00,69.54,69.63,69.53,69.6,30701.0,55.7765,55.8487,55.7685,55.8246,30701.0
2019-02-25 11:45:00,69.6,69.73,69.59,69.73,30621.0,55.8246,55.9289,55.8166,55.9289,30621.0
2019-02-25 11:50:00,69.73,69.75,69.67,69.68,34235.0,55.9289,55.9449,55.8808,55.8888,34235.0
2019-02-25 11:55:00,69.7,69.72,69.65,69.65,31252.0,55.9048,55.9209,55.8647,55.8647,31252.0
2019-02-25 12:00:00,69.64,69.72,69.64,69.71,28210.0,55.8567,55.9209,55.8567,55.9129,28210.0
2019-02-25 12:05:00,69.72,69.73,69.64,69.69,27273.0,55.9209,55.9289,55.8567,55.8968,27273.0
2019-02-25 12:10:00,69.69,69.76,69.66,69.72,23777.0,55.8968,55.953,55.8728,55.9209,23777.0
2019-02-25 12:15:00,69.74,69.77,69.71,69.76,49065.0,55.9369,55.961,55.9129,55.953,49065.0
2019-02-25 12:20:00,69.75,69.77,69.7,69.74,30829.0,55.9449,55.961,55.9048,55.9369,30829.0
2019-02-25 12:25:00,69.74,69.76,69.72,69.73,15091.0,55.9369,55.953,55.9209,55.9289,15091.0
2019-02-25 12:30:00,69.73,69.73,69.66,69.67,24387.0,55.9289,55.9289,55.8728,55.8808,24387.0
2019-02-25 12:35:00,69.68,69.69,69.6,69.63,21462.0,55.8888,55.8968,55.8246,55.8487,21462.0
2019-02-25 12:40:00,69.63,69.66,69.53,69.55,57390.0,55.8487,55.8728,55.7685,55.7845,57390.0
2019-02-25 12:45:00,69.55,69.58,69.47,69.54,31992.0,55.7845,55.8086,55.7204,55.7765,31992.0
2019-02-25 12:50:00,69.54,69.55,69.42,69.43,62353.0,55.7765,55.7845,55.6803,55.6883,62353.0
2019-02-25 12:55:00,69.44,69.48,69.36,69.42,37393.0,55.6963,55.7284,55.6321,55.6803,37393.0
2019-02-25 13:00:00,69.42,69.53,69.37,69.53,57234.0,55.6803,55.7685,55.6402,55.7685,57234.0
2019-02-25 13:05:00,69.53,69.59,69.52,69.57,63620.0,55.7685,55.8166,55.7605,55.8006,63620.0
2019-02-25 13:10:00,69.58,69.66,69.57,69.64,27832.0,55.8086,55.8728,55.8006,55.8567,27832.0
2019-02-25 13:15:00,69.64,69.68,69.6,69.61,21096.0,55.8567,55.8888,55.8246,55.8327,21096.0
2019-02-25 13:20:00,69.61,69.62,69.52,69.52,17429.0,55.8327,55.8407,55.7605,55.7605,17429.0
2019-02-25 13:25:00,69.53,69.58,69.53,69.57,18766.0,55.7685,55.8086,55.7685,55.8006,18766.0
2019-02-25 13:30:00,69.58,69.59,69.52,69.54,27234.0,55.8086,55.8166,55.7605,55.7765,27234.0
2019-02-25 13:35:00,69.54,69.54,69.42,69.44,22955.0,55.7765,55.7765,55.6803,55.6963,22955.0
2019-02-25 13:40:00,69.45,69.54,69.44,69.53,22378.0,55.7043,55.7765,55.6963,55.7685,22378.0
2019-02-25 13:45:00,69.54,69.56,69.53,69.55,29980.0,55.7765,55.7926,55.7685,55.7845,29980.0
2019-02-25 13:50:00,69.55,69.59,69.52,69.58,59022.0,55.7845,55.8166,55.7605,55.8086,59022.0
2019-02-25 13:55:00,69.58,69.65,69.57,69.61,42922.0,55.8086,55.8647,55.8006,55.8327,42922.0
2019-02-25 14:00:00,69.61,69.71,69.59,69.7,43886.0,55.8327,55.9129,55.8166,55.9048,43886.0
2019-02-25 14:05:00,69.7,69.74,69.68,69.7,38158.0,55.9048,55.9369,55.8888,55.9048,38158.0
2019-02-25 14:10:00,69.7,69.7,69.62,69.62,29584.0,55.9048,55.9048,55.8407,55.8407,29584.0
2019-02-25 14:15:00,69.62,69.64,69.59,69.59,34240.0,55.8407,55.8567,55.8166,55.8166,34240.0
2019-02-25 14:20:00,69.59,69.6,69.5,69.53,25888.0,55.8166,55.8246,55.7444,55.7685,25888.0
2019-02-25 14:25:00,69.53,69.56,69.51,69.51,29372.0,55.7685,55.7926,55.7524,55.7524,29372.0
2019-02-25 14:30:00,69.51,69.6,69.5,69.59,45087.0,55.7524,55.8246,55.7444,55.8166,45087.0
2019-02-25 14:35:00,69.59,69.62,69.58,69.59,27282.0,55.8166,55.8407,55.8086,55.8166,27282.0
2019-02-25 14:40:00,69.59,69.6,69.52,69.54,29080.0,55.8166,55.8246,55.7605,55.7765,29080.0
2019-02-25 14:45:00,69.55,69.57,69.53,69.53,24746.0,55.7845,55.8006,55.7685,55.7685,24746.0
2019-02-25 14:50:00,69.54,69.57,69.47,69.49,75269.0,55.7765,55.8006,55.7204,55.7364,75269.0
2019-02-25 14:55:00,69.48,69.52,69.47,69.48,32407.0,55.7284,55.7605,55.7204,55.7284,32407.0
2019-02-25 15:00:00,69.48,69.49,69.42,69.42,32212.0,55.7284,55.7364,55.6803,55.6803,32212.0
2019-02-25 15:05:00,69.43,69.45,69.42,69.42,34765.0,55.6883,55.7043,55.6803,55.6803,34765.0
2019-02-25 15:10:00,69.42,69.5,69.42,69.48,32057.0,55.6803,55.7444,55.6803,55.7284,32057.0
2019-02-25 15:15:00,69.49,69.51,69.45,69.48,92017.0,55.7364,55.7524,55.7043,55.7284,92017.0
2019-02-25 15:20:00,69.48,69.57,69.47,69.48,60918.0,55.7284,55.8006,55.7204,55.7284,60918.0
2019-02-25 15:25:00,69.49,69.49,69.33,69.33,60385.0,55.7364,55.7364,55.6081,55.6081,60385.0
2019-02-25 15:30:00,69.34,69.36,69.32,69.36,74405.0,55.6161,55.6321,55.6001,55.6321,74405.0
2019-02-25 15:35:00,69.36,69.44,69.36,69.36,57967.0,55.6321,55.6963,55.6321,55.6321,57967.0
2019-02-25 15:40:00,69.36,69.4,69.31,69.4,61635.0,55.6321,55.6642,55.592,55.6642,61635.0
2019-02-25 15:45:00,69.39,69.41,69.33,69.34,71920.0,55.6562,55.6722,55.6081,55.6161,71920.0
2019-02-25 15:50:00,69.34,69.36,69.32,69.33,92686.0,55.6161,55.6321,55.6001,55.6081,92686.0
2019-02-25 15:55:00,69.33,69.33,69.23,69.25,400131.0,55.6081,55.6081,55.5279,55.5439,400131.0
2019-02-26 09:30:00,69.1,69.5,68.9,69.28,176443.0,55.4236,55.7444,55.2632,55.568,176443.0
2019-02-26 09:35:00,69.27,69.46,69.27,69.4,83302.0,55.56,55.7123,55.56,55.6642,83302.0
2019-02-26 09:40:00,69.39,69.4,69.1,69.13,74797.0,55.6562,55.6642,55.4236,55.4477,74797.0
2019-02-26 09:45:00,69.15,69.16,68.8,68.81,72352.0,55.4637,55.4717,55.183,55.191,72352.0
2019-02-26 09:50:00,68.81,68.97,68.76,68.86,84225.0,55.191,55.3193,55.1509,55.2311,84225.0
2019-02-26 09:55:00,68.85,68.93,68.83,68.9,47620.0,55.2231,55.2872,55.207,55.2632,47620.0
2019-02-26 10:00:00,68.9,69.16,68.89,69.04,49492.0,55.2632,55.4717,55.2552,55.3755,49492.0
2019-02-26 10:05:00,69.04,69.08,68.77,68.77,28214.0,55.3755,55.4076,55.1589,55.1589,28214.0
2019-02-26 10:10:00,68.78,68.88,68.74,68.8,47163.0,55.1669,55.2471,55.1348,55.183,47163.0
2019-02-26 10:15:00,68.81,69.1,68.8,68.95,68560.0,55.191,55.4236,55.183,55.3033,68560.0
2019-02-26 10:20:00,68.97,69.08,68.82,69.04,43394.0,55.3193,55.4076,55.199,55.3755,43394.0
2019-02-26 10:25:00,69.04,69.14,68.99,69.12,31878.0,55.3755,55.4557,55.3354,55.4396,31878.0
2019-02-26 10:30:00,69.11,69.15,69.06,69.15,31668.0,55.4316,55.4637,55.3915,55.4637,31668.0
2019-02-26 10:35:00,69.17,69.19,69.08,69.12,20629.0,55.4797,55.4958,55.4076,55.4396,20629.0
2019-02-26 10:40:00,69.1,69.15,69.09,69.11,23145.0,55.4236,55.4637,55.4156,55.4316,23145.0
2019-02-26 10:45:00,69.12,69.25,69.1,69.1,39565.0,55.4396,55.5439,55.4236,55.4236,39565.0
2019-02-26 10:50:00,69.1,69.16,69.05,69.14,21310.0,55.4236,55.4717,55.3835,55.4557,21310.0
2019-02-26 10:55:00,69.14,69.14,68.97,68.97,31217.0,55.4557,55.4557,55.3193,55.3193,31217.0
2019-02-26 11:00:00,68.96,69.01,68.91,69.01,36873.0,55.3113,55.3514,55.2712,55.3514,36873.0
2019-02-26 11:05:00,69.01,69.25,69.01,69.23,36425.0,55.3514,55.5439,55.3514,55.5279,36425.0
2019-02-26 11:10:00,69.23,69.28,69.1,69.28,87050.0,55.5279,55.568,55.4236,55.568,87050.0
2019-02-26 11:15:00,69.29,69.44,69.28,69.35,150151.0,55.576,55.6963,55.568,55.6241,150151.0
2019-02-26 11:20:00,69.34,69.39,69.25,69.33,58862.0,55.6161,55.6562,55.5439,55.6081,58862.0
2019-02-26 11:25:00,69.32,69.38,69.25,69.31,21351.0,55.6001,55.6482,55.5439,55.592,21351.0
2019-02-26 11:30:00,69.31,69.49,69.3,69.44,21580.0,55.592,55.7364,55.584,55.6963,21580.0
2019-02-26 11:35:00,69.43,69.46,69.34,69.36,27276.0,55.6883,55.7123,55.6161,55.6321,27276.0
2019-02-26 11:40:00,69.35,69.42,69.35,69.35,23998.0,55.6241,55.6803,55.6241,55.6241,23998.0
2019-02-26 11:45:00,69.34,69.46,69.31,69.45,22169.0,55.6161,55.7123,55.592,55.7043,22169.0
2019-02-26 11:50:00,69.46,69.48,69.38,69.42,45815.0,55.7123,55.7284,55.6482,55.6803,45815.0
2019-02-26 11:55:00,69.42,69.5,69.39,69.5,55390.0,55.6803,55.7444,55.6562,55.7444,55390.0
2019-02-26 12:00:00,69.5,69.53,69.44,69.47,36716.0,55.7444,55.7685,55.6963,55.7204,36716.0
2019-02-26 12:05:00,69.46,69.46,69.33,69.33,33512.0,55.7123,55.7123,55.6081,55.6081,33512.0
2019-02-26 12:10:00,69.33,69.41,69.31,69.32,21804.0,55.6081,55.6722,55.592,55.6001,21804.0
2019-02-26 12:15:00,69.33,69.33,69.27,69.29,18981.0,55.6081,55.6081,55.56,55.576,18981.0
2019-02-26 12:20:00,69.29,69.34,69.23,69.27,23864.0,55.576,55.6161,55.5279,55.56,23864.0
2019-02-26 12:25:00,69.26,69.36,69.25,69.34,16830.0,55.5519,55.6321,55.5439,55.6161,16830.0
2019-02-26 12:30:00,69.33,69.36,69.17,69.21,25298.0,55.6081,55.6321,55.4797,55.5118,25298.0
2019-02-26 12:35:00,69.22,69.28,69.2,69.21,17207.0,55.5198,55.568,55.5038,55.5118,17207.0
2019-02-26 12:40:00,69.2,69.28,69.19,69.23,17392.0,55.5038,55.568,55.4958,55.5279,17392.0
2019-02-26 12:45:00,69.23,69.27,69.21,69.24,28547.0,55.5279,55.56,55.5118,55.5359,28547.0
2019-02-26 12:50:00,69.25,69.27,69.19,69.26,29017.0,55.5439,55.56,55.4958,55.5519,29017.0
2019-02-26 12:55:00,69.25,69.3,69.24,69.26,27448.0,55.5439,55.584,55.5359,55.5519,27448.0
2019-02-26 13:00:00,69.26,69.3,69.23,69.24,21449.0,55.5519,55.584,55.5279,55.5359,21449.0
2019-02-26 13:05:00,69.24,69.27,69.2,69.25,28001.0,55.5359,55.56,55.5038,55.5439,28001.0
2019-02-26 13:10:00,69.25,69.38,69.24,69.37,14184.0,55.5439,55.6482,55.5359,55.6402,14184.0
2019-02-26 13:15:00,69.37,69.4,69.35,69.37,12297.0,55.6402,55.6642,55.6241,55.6402,12297.0
2019-02-26 13:20:00,69.37,69.4,69.36,69.39,17596.0,55.6402,55.6642,55.6321,55.6562,17596.0
2019-02-26 13:25:00,69.38,69.38,69.3,69.3,13992.0,55.6482,55.6482,55.584,55.584,13992.0
2019-02-26 13:30:00,69.3,69.31,69.18,69.2,31520.0,55.584,55.592,55.4878,55.5038,31520.0
2019-02-26 13:35:00,69.19,69.2,69.1,69.13,27643.0,55.4958,55.5038,55.4236,55.4477,27643.0
2019-02-26 13:40:00,69.15,69.17,69.07,69.07,19490.0,55.4637,55.4797,55.3995,55.3995,19490.0
2019-02-26 13:45:00,69.06,69.14,69.06,69.1,17868.0,55.3915,55.4557,55.3915,55.4236,17868.0
2019-02-26 13:50:00,69.11,69.11,69.01,69.02,24716.0,55.4316,55.4316,55.3514,55.3594,24716.0
2019-02-26 13:55:00,69.02,69.03,69.0,69.02,19422.0,55.3594,55.3675,55.3434,55.3594,19422.0
2019-02-26 14:00:00,69.02,69.09,69.0,69.07,44788.0,55.3594,55.4156,55.3434,55.3995,44788.0
2019-02-26 14:05:00,69.08,69.11,69.06,69.08,25910.0,55.4076,55.4316,55.3915,55.4076,25910.0
2019-02-26 14:10:00,69.07,69.1,69.04,69.09,24160.0,55.3995,55.4236,55.3755,55.4156,24160.0
2019-02-26 14:15:00,69.1,69.1,69.06,69.09,26344.0,55.4236,55.4236,55.3915,55.4156,26344.0
2019-02-26 14:20:00,69.1,69.15,69.09,69.11,29217.0,55.4236,55.4637,55.4156,55.4316,29217.0
2019-02-26 14:25:00,69.11,69.14,69.07,69.11,24758.0,55.4316,55.4557,55.3995,55.4316,24758.0
2019-02-26 14:30:00,69.11,69.14,69.1,69.14,23722.0,55.4316,55.4557,55.4236,55.4557,23722.0
2019-02-26 14:35:00,69.14,69.31,69.14,69.31,33678.0,55.4557,55.592,55.4557,55.592,33678.0
2019-02-26 14:40:00,69.31,69.35,69.28,69.28,16495.0,55.592,55.6241,55.568,55.568,16495.0
2019-02-26 14:45:00,69.29,69.3,69.27,69.27,17721.0,55.576,55.584,55.56,55.56,17721.0
2019-02-26 14:50:00,69.27,69.27,69.19,69.21,39396.0,55.56,55.56,55.4958,55.5118,39396.0
2019-02-26 14:55:00,69.21,69.23,69.18,69.2,30064.0,55.5118,55.5279,55.4878,55.5038,30064.0
2019-02-26 15:00:00,69.21,69.22,69.17,69.19,52694.0,55.5118,55.5198,55.4797,55.4958,52694.0
2019-02-26 15:05:00,69.2,69.28,69.18,69.2,35031.0,55.5038,55.568,55.4878,55.5038,35031.0
2019-02-26 15:10:00,69.2,69.22,69.14,69.15,23702.0,55.5038,55.5198,55.4557,55.4637,23702.0
2019-02-26 15:15:00,69.15,69.23,69.15,69.18,38107.0,55.4637,55.5279,55.4637,55.4878,38107.0
2019-02-26 15:20:00,69.18,69.19,69.09,69.1,59888.0,55.4878,55.4958,55.4156,55.4236,59888.0
2019-02-26 15:25:00,69.11,69.12,69.06,69.07,66680.0,55.4316,55.4396,55.3915,55.3995,66680.0
2019-02-26 15:30:00,69.06,69.16,69.04,69.08,81479.0,55.3915,55.4717,55.3755,55.4076,81479.0
2019-02-26 15:35:00,69.08,69.11,68.96,68.97,94541.0,55.4076,55.4316,55.3113,55.3193,94541.0
2019-02-26 15:40:00,68.97,69.03,68.92,68.95,59306.0,55.3193,55.3675,55.2792,55.3033,59306.0
2019-02-26 15:45:00,68.96,68.98,68.91,68.97,58961.0,55.3113,55.3273,55.2712,55.3193,58961.0
2019-02-26 15:50:00,68.96,68.98,68.93,68.98,72938.0,55.3113,55.3273,55.2872,55.3273,72938.0
2019-02-26 15:55:00,68.98,68.98,68.9,68.93,196780.0,55.3273,55.3273,55.2632,55.2872,196780.0
2019-02-27 09:30:00,69.29,69.3,68.91,69.06,85518.0,55.576,55.584,55.2712,55.3915,85518.0
2019-02-27 09:35:00,69.07,69.15,68.78,68.81,69470.0,55.3995,55.4637,55.1669,55.191,69470.0
2019-02-27 09:40:00,68.82,69.06,68.8,68.88,54097.0,55.199,55.3915,55.183,55.2471,54097.0
2019-02-27 09:45:00,68.88,68.93,68.78,68.83,49320.0,55.2471,55.2872,55.1669,55.207,49320.0
2019-02-27 09:50:00,68.84,68.86,68.75,68.78,48823.0,55.2151,55.2311,55.1429,55.1669,48823.0
2019-02-27 09:55:00,68.78,68.91,68.76,68.91,92197.0,55.1669,55.2712,55.1509,55.2712,92197.0
2019-02-27 10:00:00,68.91,69.11,68.91,69.04,72537.0,55.2712,55.4316,55.2712,55.3755,72537.0
2019-02-27 10:05:00,69.03,69.1,68.95,69.09,30503.0,55.3675,55.4236,55.3033,55.4156,30503.0
2019-02-27 10:10:00,69.09,69.1,68.9,68.97,48495.0,55.4156,55.4236,55.2632,55.3193,48495.0
2019-02-27 10:15:00,68.97,69.23,68.93,69.22,487039.0,55.3193,55.5279,55.2872,55.5198,487039.0
2019-02-27 10:20:00,69.21,69.21,69.04,69.04,26332.0,55.5118,55.5118,55.3755,55.3755,26332.0
2019-02-27 10:25:00,69.02,69.11,68.95,69.11,22871.0,55.3594,55.4316,55.3033,55.4316,22871.0
2019-02-27 10:30:00,69.1,69.64,69.1,69.63,80230.0,55.4236,55.8567,55.4236,55.8487,80230.0
2019-02-27 10:35:00,69.63,69.84,69.54,69.83,79455.0,55.8487,56.0171,55.7765,56.0091,79455.0
2019-02-27 10:40:00,69.83,69.96,69.83,69.95,59296.0,56.0091,56.1134,56.0091,56.1054,59296.0
2019-02-27 10:45:00,69.95,70.0,69.88,70.0,60410.0,56.1054,56.1455,56.0492,56.1455,60410.0
2019-02-27 10:50:00,69.99,70.08,69.93,70.06,88571.0,56.1374,56.2096,56.0893,56.1936,88571.0
2019-02-27 10:55:00,70.07,70.25,70.0,70.24,54036.0,56.2016,56.346,56.1455,56.338,54036.0
2019-02-27 11:00:00,70.24,70.34,70.23,70.3,90970.0,56.338,56.4182,56.3299,56.3861,90970.0
2019-02-27 11:05:00,70.3,70.33,69.96,70.05,321993.0,56.3861,56.4102,56.1134,56.1856,321993.0
2019-02-27 11:10:00,70.05,70.22,69.96,70.22,162414.0,56.1856,56.3219,56.1134,56.3219,162414.0
2019-02-27 11:15:00,70.21,70.22,69.95,69.96,53747.0,56.3139,56.3219,56.1054,56.1134,53747.0
2019-02-27 11:20:00,69.96,70.11,69.96,70.0,39382.0,56.1134,56.2337,56.1134,56.1455,39382.0
2019-02-27 11:25:00,70.01,70.05,69.66,69.66,41581.0,56.1535,56.1856,55.8728,55.8728,41581.0
2019-02-27 11:30:00,69.67,69.7,69.46,69.51,107451.0,55.8808,55.9048,55.7123,55.7524,107451.0
2019-02-27 11:35:00,69.51,69.51,69.38,69.46,41473.0,55.7524,55.7524,55.6482,55.7123,41473.0
2019-02-27 11:40:00,69.47,69.5,69.45,69.48,31916.0,55.7204,55.7444,55.7043,55.7284,31916.0
2019-02-27 11:45:00,69.48,69.54,69.45,69.54,33828.0,55.7284,55.7765,55.7043,55.7765,33828.0
2019-02-27 11:50:00,69.53,69.53,69.43,69.49,30155.0,55.7685,55.7685,55.6883,55.7364,30155.0
2019-02-27 11:55:00,69.49,69.58,69.48,69.51,70193.0,55.7364,55.8086,55.7284,55.7524,70193.0
2019-02-27 12:00:00,69.51,69.52,69.45,69.46,27309.0,55.7524,55.7605,55.7043,55.7123,27309.0
2019-02-27 12:05:00,69.46,69.47,69.16,69.19,107094.0,55.7123,55.7204,55.4717,55.4958,107094.0
2019-02-27 12:10:00,69.19,69.21,69.0,69.2,88029.0,55.4958,55.5118,55.3434,55.5038,88029.0
2019-02-27 12:15:00,69.2,69.25,69.15,69.17,57004.0,55.5038,55.5439,55.4637,55.4797,57004.0
2019-02-27 12:20:00,69.17,69.24,69.16,69.21,31544.0,55.4797,55.5359,55.4717,55.5118,31544.0
2019-02-27 12:25:00,69.21,69.29,69.15,69.16,42891.0,55.5118,55.576,55.4637,55.4717,42891.0
2019-02-27 12:30:00,69.16,69.34,69.1,69.25,53484.0,55.4717,55.6161,55.4236,55.5439,53484.0
2019-02-27 12:35:00,69.26,69.33,69.21,69.31,18714.0,55.5519,55.6081,55.5118,55.592,18714.0
2019-02-27 12:40:00,69.32,69.37,69.32,69.36,25471.0,55.6001,55.6402,55.6001,55.6321,25471.0
2019-02-27 12:45:00,69.36,69.39,69.34,69.37,23475.0,55.6321,55.6562,55.6161,55.6402,23475.0
2019-02-27 12:50:00,69.36,69.36,69.26,69.36,20048.0,55.6321,55.6321,55.5519,55.6321,20048.0
2019-02-27 12:55:00,69.36,69.37,69.27,69.3,11533.0,55.6321,55.6402,55.56,55.584,11533.0
2019-02-27 13:00:00,69.29,69.32,69.24,69.26,11486.0,55.576,55.6001,55.5359,55.5519,11486.0
2019-02-27 13:05:00,69.27,69.3,69.24,69.3,13652.0,55.56,55.584,55.5359,55.584,13652.0
2019-02-27 13:10:00,69.31,69.44,69.31,69.44,20911.0,55.592,55.6963,55.592,55.6963,20911.0
2019-02-27 13:15:00,69.44,69.49,69.44,69.47,19397.0,55.6963,55.7364,55.6963,55.7204,19397.0
2019-02-27 13:20:00,69.48,69.63,69.47,69.63,35004.0,55.7284,55.8487,55.7204,55.8487,35004.0
2019-02-27 13:25:00,69.63,69.63,69.56,69.62,31670.0,55.8487,55.8487,55.7926,55.8407,31670.0
2019-02-27 13:30:00,69.62,69.62,69.51,69.51,18722.0,55.8407,55.8407,55.7524,55.7524,18722.0
2019-02-27 13:35:00,69.52,69.6,69.51,69.58,23224.0,55.7605,55.8246,55.7524,55.8086,23224.0
2019-02-27 13:40:00,69.57,69.58,69.46,69.47,21945.0,55.8006,55.8086,55.7123,55.7204,21945.0
2019-02-27 13:45:00,69.46,69.55,69.45,69.48,34247.0,55.7123,55.7845,55.7043,55.7284,34247.0
2019-02-27 13:50:00,69.48,69.55,69.48,69.53,34203.0,55.7284,55.7845,55.7284,55.7685,34203.0
2019-02-27 13:55:00,69.54,69.63,69.53,69.62,23304.0,55.7765,55.8487,55.7685,55.8407,23304.0
2019-02-27 14:00:00,69.63,69.65,69.56,69.65,37662.0,55.8487,55.8647,55.7926,55.8647,37662.0
2019-02-27 14:05:00,69.64,69.65,69.57,69.61,22252.0,55.8567,55.8647,55.8006,55.8327,22252.0
2019-02-27 14:10:00,69.61,69.66,69.59,69.65,26248.0,55.8327,55.8728,55.8166,55.8647,26248.0
2019-02-27 14:15:00,69.65,69.66,69.59,69.6,28281.0,55.8647,55.8728,55.8166,55.8246,28281.0
2019-02-27 14:20:00,69.6,69.62,69.56,69.62,20656.0,55.8246,55.8407,55.7926,55.8407,20656.0
2019-02-27 14:25:00,69.61,69.64,69.58,69.62,23429.0,55.8327,55.8567,55.8086,55.8407,23429.0
2019-02-27 14:30:00,69.62,69.66,69.58,69.63,34541.0,55.8407,55.8728,55.8086,55.8487,34541.0
2019-02-27 14:35:00,69.63,69.63,69.58,69.6,26548.0,55.8487,55.8487,55.8086,55.8246,26548.0
2019-02-27 14:40:00,69.59,69.6,69.53,69.56,41288.0,55.8166,55.8246,55.7685,55.7926,41288.0
2019-02-27 14:45:00,69.55,69.56,69.39,69.42,24793.0,55.7845,55.7926,55.6562,55.6803,24793.0
2019-02-27 14:50:00,69.43,69.43,69.3,69.33,35601.0,55.6883,55.6883,55.584,55.6081,35601.0
2019-02-27 14:55:00,69.34,69.46,69.33,69.45,26387.0,55.6161,55.7123,55.6081,55.7043,26387.0
2019-02-27 15:00:00,69.46,69.52,69.42,69.43,27678.0,55.7123,55.7605,55.6803,55.6883,27678.0
2019-02-27 15:05:00,69.44,69.5,69.44,69.47,23740.0,55.6963,55.7444,55.6963,55.7204,23740.0
2019-02-27 15:10:00,69.47,69.52,69.42,69.48,28168.0,55.7204,55.7605,55.6803,55.7284,28168.0
2019-02-27 15:15:00,69.48,69.49,69.36,69.38,29864.0,55.7284,55.7364,55.6321,55.6482,29864.0
2019-02-27 15:20:00,69.37,69.37,69.29,69.34,29475.0,55.6402,55.6402,55.576,55.6161,29475.0
2019-02-27 15:25:00,69.34,69.35,69.25,69.26,36594.0,55.6161,55.6241,55.5439,55.5519,36594.0
2019-02-27 15:30:00,69.26,69.35,69.25,69.33,56843.0,55.5519,55.6241,55.5439,55.6081,56843.0
2019-02-27 15:35:00,69.33,69.35,69.28,69.31,62471.0,55.6081,55.6241,55.568,55.592,62471.0
2019-02-27 15:40:00,69.3,69.33,69.28,69.31,50809.0,55.584,55.6081,55.568,55.592,50809.0
2019-02-27 15:45:00,69.31,69.31,69.28,69.28,73702.0,55.592,55.592,55.568,55.568,73702.0
2019-02-27 15:50:00,69.28,69.3,69.19,69.22,92274.0,55.568,55.584,55.4958,55.5198,92274.0
2019-02-27 15:55:00,69.22,69.26,69.17,69.22,218643.0,55.5198,55.5519,55.4797,55.5198,218643.0
2019-02-28 09:30:00,69.15,69.19,68.71,68.72,121631.0,55.4637,55.4958,55.1108,55.1188,121631.0
2019-02-28 09:35:00,68.72,68.78,68.46,68.48,87386.0,55.1188,55.1669,54.9103,54.9263,87386.0
2019-02-28 09:40:00,68.5,68.84,68.49,68.61,81151.0,54.9423,55.2151,54.9343,55.0306,81151.0
2019-02-28 09:45:00,68.64,68.79,68.63,68.66,60931.0,55.0546,55.175,55.0466,55.0707,60931.0
2019-02-28 09:50:00,68.66,68.66,68.46,68.52,53847.0,55.0707,55.0707,54.9103,54.9584,53847.0
2019-02-28 09:55:00,68.52,68.54,68.36,68.5,84078.0,54.9584,54.9744,54.8301,54.9423,84078.0
2019-02-28 10:00:00,68.49,68.51,68.23,68.25,67190.0,54.9343,54.9504,54.7258,54.7418,67190.0
2019-02-28 10:05:00,68.26,68.26,68.05,68.09,42629.0,54.7499,54.7499,54.5814,54.6135,42629.0
2019-02-28 10:10:00,68.09,68.2,68.07,68.11,50184.0,54.6135,54.7017,54.5975,54.6295,50184.0
2019-02-28 10:15:00,68.11,68.32,68.09,68.13,51434.0,54.6295,54.798,54.6135,54.6456,51434.0
2019-02-28 10:20:00,68.13,68.13,67.98,68.02,51516.0,54.6456,54.6456,54.5253,54.5574,51516.0
2019-02-28 10:25:00,68.02,68.26,68.02,68.23,43306.0,54.5574,54.7499,54.5574,54.7258,43306.0
2019-02-28 10:30:00,68.24,68.47,68.23,68.41,48412.0,54.7338,54.9183,54.7258,54.8702,48412.0
2019-02-28 10:35:00,68.42,68.44,68.1,68.16,58135.0,54.8782,54.8942,54.6215,54.6696,58135.0
2019-02-28 10:40:00,68.15,68.15,67.96,67.98,108294.0,54.6616,54.6616,54.5092,54.5253,108294.0
2019-02-28 10:45:00,67.98,68.15,67.9,67.93,94060.0,54.5253,54.6616,54.4611,54.4852,94060.0
2019-02-28 10:50:00,67.93,67.98,67.8,67.88,48334.0,54.4852,54.5253,54.3809,54.4451,48334.0
2019-02-28 10:55:00,67.89,67.94,67.67,67.73,106595.0,54.4531,54.4932,54.2766,54.3247,106595.0
2019-02-28 11:00:00,67.73,67.89,67.71,67.71,45949.0,54.3247,54.4531,54.3087,54.3087,45949.0
2019-02-28 11:05:00,67.72,67.79,67.66,67.71,134388.0,54.3167,54.3729,54.2686,54.3087,134388.0
2019-02-28 11:10:00,67.71,67.87,67.71,67.87,66105.0,54.3087,54.437,54.3087,54.437,66105.0
2019-02-28 11:15:00,67.88,68.01,67.83,67.99,47628.0,54.4451,54.5493,54.405,54.5333,47628.0
2019-02-28 11:20:00,67.99,68.25,67.99,68.24,57732.0,54.5333,54.7418,54.5333,54.7338,57732.0
2019-02-28 11:25:00,68.24,68.3,68.17,68.19,111498.0,54.7338,54.7819,54.6777,54.6937,111498.0
2019-02-28 11:30:00,68.19,68.29,68.18,68.2,80829.0,54.6937,54.7739,54.6857,54.7017,80829.0
2019-02-28 11:35:00,68.21,68.39,68.21,68.37,37188.0,54.7097,54.8541,54.7097,54.8381,37188.0
2019-02-28 11:40:00,68.36,68.36,68.28,68.31,37763.0,54.8301,54.8301,54.7659,54.79,37763.0
2019-02-28 11:45:00,68.3,68.3,68.16,68.17,215009.0,54.7819,54.7819,54.6696,54.6777,215009.0
2019-02-28 11:50:00,68.17,68.17,68.05,68.13,61913.0,54.6777,54.6777,54.5814,54.6456,61913.0
2019-02-28 11:55:00,68.12,68.12,67.93,67.95,64876.0,54.6376,54.6376,54.4852,54.5012,64876.0
2019-02-28 12:00:00,67.95,67.96,67.91,67.95,56727.0,54.5012,54.5092,54.4691,54.5012,56727.0
2019-02-28 12:05:00,67.95,68.05,67.95,67.99,43696.0,54.5012,54.5814,54.5012,54.5333,43696.0
2019-02-28 12:10:00,68.0,68.09,67.98,68.01,111083.0,54.5413,54.6135,54.5253,54.5493,111083.0
2019-02-28 12:15:00,68.02,68.14,68.0,68.06,50879.0,54.5574,54.6536,54.5413,54.5894,50879.0
2019-02-28 12:20:00,68.07,68.14,68.03,68.13,54281.0,54.5975,54.6536,54.5654,54.6456,54281.0
2019-02-28 12:25:00,68.13,68.14,67.98,67.99,45264.0,54.6456,54.6536,54.5253,54.5333,45264.0
2019-02-28 12:30:00,67.98,68.0,67.94,67.95,27719.0,54.5253,54.5413,54.4932,54.5012,27719.0
2019-02-28 12:35:00,67.95,67.98,67.91,67.97,25501.0,54.5012,54.5253,54.4691,54.5172,25501.0
2019-02-28 12:40:00,67.97,67.98,67.91,67.93,52938.0,54.5172,54.5253,54.4691,54.4852,52938.0
2019-02-28 12:45:00,67.92,67.93,67.89,67.91,36612.0,54.4771,54.4852,54.4531,54.4691,36612.0
2019-02-28 12:50:00,67.91,67.95,67.88,67.94,61572.0,54.4691,54.5012,54.4451,54.4932,61572.0
2019-02-28 12:55:00,67.93,67.95,67.9,67.92,57227.0,54.4852,54.5012,54.4611,54.4771,57227.0
2019-02-28 13:00:00,67.93,67.99,67.91,67.94,28858.0,54.4852,54.5333,54.4691,54.4932,28858.0
2019-02-28 13:05:00,67.93,68.01,67.89,67.98,39313.0,54.4852,54.5493,54.4531,54.5253,39313.0
2019-02-28 13:10:00,67.98,68.0,67.95,67.96,28201.0,54.5253,54.5413,54.5012,54.5092,28201.0
2019-02-28 13:15:00,67.96,68.09,67.95,68.08,30954.0,54.5092,54.6135,54.5012,54.6055,30954.0
2019-02-28 13:20:00,68.08,68.1,68.07,68.08,28343.0,54.6055,54.6215,54.5975,54.6055,28343.0
2019-02-28 13:25:00,68.08,68.08,68.01,68.02,20645.0,54.6055,54.6055,54.5493,54.5574,20645.0
2019-02-28 13:30:00,68.02,68.05,67.98,68.0,38891.0,54.5574,54.5814,54.5253,54.5413,38891.0
2019-02-28 13:35:00,68.0,68.05,68.0,68.02,24128.0,54.5413,54.5814,54.5413,54.5574,24128.0
2019-02-28 13:40:00,68.01,68.04,67.95,67.95,30361.0,54.5493,54.5734,54.5012,54.5012,30361.0
2019-02-28 13:45:00,67.95,67.96,67.92,67.93,26915.0,54.5012,54.5092,54.4771,54.4852,26915.0
2019-02-28 13:50:00,67.92,67.94,67.91,67.92,23728.0,54.4771,54.4932,54.4691,54.4771,23728.0
2019-02-28 13:55:00,67.92,67.93,67.82,67.82,30263.0,54.4771,54.4852,54.3969,54.3969,30263.0
2019-02-28 14:00:00,67.82,67.83,67.75,67.78,49335.0,54.3969,54.405,54.3408,54.3649,49335.0
2019-02-28 14:05:00,67.78,67.82,67.76,67.81,30221.0,54.3649,54.3969,54.3488,54.3889,30221.0
2019-02-28 14:10:00,67.81,67.9,67.81,67.89,32477.0,54.3889,54.4611,54.3889,54.4531,32477.0
2019-02-28 14:15:00,67.89,67.94,67.85,67.94,38100.0,54.4531,54.4932,54.421,54.4932,38100.0
2019-02-28 14:20:00,67.94,67.98,67.94,67.97,26894.0,54.4932,54.5253,54.4932,54.5172,26894.0
2019-02-28 14:25:00,67.98,68.04,67.96,67.97,42824.0,54.5253,54.5734,54.5092,54.5172,42824.0
2019-02-28 14:30:00,67.97,67.97,67.88,67.89,23637.0,54.5172,54.5172,54.4451,54.4531,23637.0
2019-02-28 14:35:00,67.89,67.9,67.85,67.89,37724.0,54.4531,54.4611,54.421,54.4531,37724.0
2019-02-28 14:40:00,67.88,67.9,67.86,67.89,33495.0,54.4451,54.4611,54.429,54.4531,33495.0
2019-02-28 14:45:00,67.9,67.9,67.82,67.83,49404.0,54.4611,54.4611,54.3969,54.405,49404.0
2019-02-28 14:50:00,67.83,67.88,67.83,67.88,55691.0,54.405,54.4451,54.405,54.4451,55691.0
2019-02-28 14:55:00,67.89,68.01,67.89,67.99,52892.0,54.4531,54.5493,54.4531,54.5333,52892.0
2019-02-28 15:00:00,67.99,68.03,67.94,67.97,45958.0,54.5333,54.5654,54.4932,54.5172,45958.0
2019-02-28 15:05:00,67.97,67.99,67.96,67.98,38206.0,54.5172,54.5333,54.5092,54.5253,38206.0
2019-02-28 15:10:00,67.97,68.04,67.96,68.0,45128.0,54.5172,54.5734,54.5092,54.5413,45128.0
2019-02-28 15:15:00,67.99,68.02,67.9,67.93,57879.0,54.5333,54.5574,54.4611,54.4852,57879.0
2019-02-28 15:20:00,67.94,68.04,67.89,68.01,69577.0,54.4932,54.5734,54.4531,54.5493,69577.0
2019-02-28 15:25:00,68.0,68.11,67.96,68.07,87874.0,54.5413,54.6295,54.5092,54.5975,87874.0
2019-02-28 15:30:00,68.06,68.11,67.97,68.1,89267.0,54.5894,54.6295,54.5172,54.6215,89267.0
2019-02-28 15:35:00,68.1,68.1,67.95,67.95,103624.0,54.6215,54.6215,54.5012,54.5012,103624.0
2019-02-28 15:40:00,67.96,67.98,67.85,67.94,126073.0,54.5092,54.5253,54.421,54.4932,126073.0
2019-02-28 15:45:00,67.92,67.92,67.83,67.87,141303.0,54.4771,54.4771,54.405,54.437,141303.0
2019-02-28 15:50:00,67.88,67.97,67.88,67.94,193626.0,54.4451,54.5172,54.4451,54.4932,193626.0
2019-02-28 15:55:00,67.94,67.97,67.81,67.9,732839.0,54.4932,54.5172,54.3889,54.4611,732839.0
2019-03-01 09:30:00,68.09,68.55,68.09,68.4,126053.0,54.6135,54.9825,54.6135,54.8621,126053.0
2019-03-01 09:35:00,68.37,68.48,68.13,68.44,55189.0,54.8381,54.9263,54.6456,54.8942,55189.0
2019-03-01 09:40:00,68.49,68.68,68.37,68.56,98412.0,54.9343,55.0867,54.8381,54.9905,98412.0
2019-03-01 09:45:00,68.56,68.62,68.33,68.34,71379.0,54.9905,55.0386,54.806,54.814,71379.0
2019-03-01 09:50:00,68.33,68.56,68.33,68.51,113663.0,54.806,54.9905,54.806,54.9504,113663.0
2019-03-01 09:55:00,68.52,68.77,68.49,68.71,118391.0,54.9584,55.1589,54.9343,55.1108,118391.0
2019-03-01 10:00:00,68.69,68.88,68.6,68.86,132534.0,55.0947,55.2471,55.0226,55.2311,132534.0
2019-03-01 10:05:00,68.86,68.98,68.78,68.93,43829.0,55.2311,55.3273,55.1669,55.2872,43829.0
2019-03-01 10:10:00,68.95,69.05,68.84,69.01,92652.0,55.3033,55.3835,55.2151,55.3514,92652.0
2019-03-01 10:15:00,69.01,69.11,68.96,69.05,50093.0,55.3514,55.4316,55.3113,55.3835,50093.0
2019-03-01 10:20:00,69.06,69.08,68.79,68.82,81412.0,55.3915,55.4076,55.175,55.199,81412.0
2019-03-01 10:25:00,68.82,68.91,68.78,68.88,49664.0,55.199,55.2712,55.1669,55.2471,49664.0
2019-03-01 10:30:00,68.87,68.87,68.56,68.65,44263.0,55.2391,55.2391,54.9905,55.0627,44263.0
2019-03-01 10:35:00,68.66,68.71,68.52,68.55,36132.0,55.0707,55.1108,54.9584,54.9825,36132.0
2019-03-01 10:40:00,68.54,68.94,68.5,68.94,44161.0,54.9744,55.2953,54.9423,55.2953,44161.0
2019-03-01 10:45:00,68.92,69.01,68.83,68.85,50151.0,55.2792,55.3514,55.207,55.2231,50151.0
2019-03-01 10:50:00,68.84,68.89,68.68,68.89,54872.0,55.2151,55.2552,55.0867,55.2552,54872.0
2019-03-01 10:55:00,68.92,69.01,68.83,69.01,27925.0,55.2792,55.3514,55.207,55.3514,27925.0
2019-03-01 11:00:00,69.02,69.04,68.89,68.94,34752.0,55.3594,55.3755,55.2552,55.2953,34752.0
2019-03-01 11:05:00,68.94,68.98,68.7,68.75,36779.0,55.2953,55.3273,55.1028,55.1429,36779.0
2019-03-01 11:10:00,68.76,68.76,68.5,68.57,58980.0,55.1509,55.1509,54.9423,54.9985,58980.0
2019-03-01 11:15:00,68.55,68.68,68.5,68.6,64800.0,54.9825,55.0867,54.9423,55.0226,64800.0
2019-03-01 11:20:00,68.6,68.6,68.47,68.53,86851.0,55.0226,55.0226,54.9183,54.9664,86851.0
2019-03-01 11:25:00,68.52,68.64,68.5,68.62,91952.0,54.9584,55.0546,54.9423,55.0386,91952.0
2019-03-01 11:30:00,68.62,68.65,68.45,68.48,58649.0,55.0386,55.0627,54.9022,54.9263,58649.0
2019-03-01 11:35:00,68.49,68.69,68.48,68.66,51995.0,54.9343,55.0947,54.9263,55.0707,51995.0
2019-03-01 11:40:00,68.66,68.79,68.66,68.72,42635.0,55.0707,55.175,55.0707,55.1188,42635.0
2019-03-01 11:45:00,68.72,68.79,68.66,68.74,59468.0,55.1188,55.175,55.0707,55.1348,59468.0
2019-03-01 11:50:00,68.74,68.74,68.45,68.45,76301.0,55.1348,55.1348,54.9022,54.9022,76301.0
2019-03-01 11:55:00,68.45,68.55,68.39,68.4,77037.0,54.9022,54.9825,54.8541,54.8621,77037.0
2019-03-01 12:00:00,68.43,68.51,68.41,68.45,49092.0,54.8862,54.9504,54.8702,54.9022,49092.0
2019-03-01 12:05:00,68.46,68.5,68.36,68.37,40575.0,54.9103,54.9423,54.8301,54.8381,40575.0
2019-03-01 12:10:00,68.37,68.46,68.33,68.42,32419.0,54.8381,54.9103,54.806,54.8782,32419.0
2019-03-01 12:15:00,68.42,68.46,68.36,68.42,37023.0,54.8782,54.9103,54.8301,54.8782,37023.0
2019-03-01 12:20:00,68.43,68.49,68.42,68.47,33749.0,54.8862,54.9343,54.8782,54.9183,33749.0
2019-03-01 12:25:00,68.47,68.55,68.47,68.48,43242.0,54.9183,54.9825,54.9183,54.9263,43242.0
2019-03-01 12:30:00,68.48,68.49,68.4,68.42,39388.0,54.9263,54.9343,54.8621,54.8782,39388.0
2019-03-01 12:35:00,68.42,68.44,68.39,68.42,30311.0,54.8782,54.8942,54.8541,54.8782,30311.0
2019-03-01 12:40:00,68.43,68.45,68.36,68.37,27031.0,54.8862,54.9022,54.8301,54.8381,27031.0
2019-03-01 12:45:00,68.37,68.53,68.36,68.48,39304.0,54.8381,54.9664,54.8301,54.9263,39304.0
2019-03-01 12:50:00,68.47,68.48,68.39,68.41,50521.0,54.9183,54.9263,54.8541,54.8702,50521.0
2019-03-01 12:55:00,68.4,68.45,68.38,68.42,41659.0,54.8621,54.9022,54.8461,54.8782,41659.0
2019-03-01 13:00:00,68.43,68.45,68.37,68.38,36169.0,54.8862,54.9022,54.8381,54.8461,36169.0
2019-03-01 13:05:00,68.38,68.42,68.36,68.39,44236.0,54.8461,54.8782,54.8301,54.8541,44236.0
2019-03-01 13:10:00,68.39,68.51,68.39,68.51,31753.0,54.8541,54.9504,54.8541,54.9504,31753.0
2019-03-01 13:15:00,68.5,68.54,68.47,68.5,185060.0,54.9423,54.9744,54.9183,54.9423,185060.0
2019-03-01 13:20:00,68.51,68.51,68.39,68.39,33385.0,54.9504,54.9504,54.8541,54.8541,33385.0
2019-03-01 13:25:00,68.39,68.4,68.32,68.36,24311.0,54.8541,54.8621,54.798,54.8301,24311.0
2019-03-01 13:30:00,68.36,68.38,68.34,68.36,23552.0,54.8301,54.8461,54.814,54.8301,23552.0
2019-03-01 13:35:00,68.35,68.37,68.31,68.33,17890.0,54.822,54.8381,54.79,54.806,17890.0
2019-03-01 13:40:00,68.34,68.42,68.34,68.4,40828.0,54.814,54.8782,54.814,54.8621,40828.0
2019-03-01 13:45:00,68.41,68.42,68.37,68.4,33906.0,54.8702,54.8782,54.8381,54.8621,33906.0
2019-03-01 13:50:00,68.4,68.43,68.37,68.37,31646.0,54.8621,54.8862,54.8381,54.8381,31646.0
2019-03-01 13:55:00,68.37,68.41,68.31,68.39,30018.0,54.8381,54.8702,54.79,54.8541,30018.0
2019-03-01 14:00:00,68.4,68.44,68.39,68.42,48056.0,54.8621,54.8942,54.8541,54.8782,48056.0
2019-03-01 14:05:00,68.42,68.53,68.42,68.53,37998.0,54.8782,54.9664,54.8782,54.9664,37998.0
2019-03-01 14:10:00,68.54,68.61,68.53,68.57,48467.0,54.9744,55.0306,54.9664,54.9985,48467.0
2019-03-01 14:15:00,68.57,68.6,68.55,68.58,33667.0,54.9985,55.0226,54.9825,55.0065,33667.0
2019-03-01 14:20:00,68.58,68.72,68.58,68.71,64970.0,55.0065,55.1188,55.0065,55.1108,64970.0
2019-03-01 14:25:00,68.72,68.74,68.62,68.66,55347.0,55.1188,55.1348,55.0386,55.0707,55347.0
2019-03-01 14:30:00,68.66,68.68,68.59,68.59,44623.0,55.0707,55.0867,55.0145,55.0145,44623.0
2019-03-01 14:35:00,68.6,68.62,68.54,68.55,30809.0,55.0226,55.0386,54.9744,54.9825,30809.0
2019-03-01 14:40:00,68.55,68.62,68.52,68.62,55164.0,54.9825,55.0386,54.9584,55.0386,55164.0
2019-03-01 14:45:00,68.62,68.64,68.52,68.52,50038.0,55.0386,55.0546,54.9584,54.9584,50038.0
2019-03-01 14:50:00,68.53,68.65,68.52,68.62,62766.0,54.9664,55.0627,54.9584,55.0386,62766.0
2019-03-01 14:55:00,68.63,68.66,68.58,68.59,33695.0,55.0466,55.0707,55.0065,55.0145,33695.0
2019-03-01 15:00:00,68.59,68.61,68.51,68.53,37994.0,55.0145,55.0306,54.9504,54.9664,37994.0
2019-03-01 15:05:00,68.53,68.56,68.5,68.5,38379.0,54.9664,54.9905,54.9423,54.9423,38379.0
2019-03-01 15:10:00,68.5,68.52,68.45,68.52,41395.0,54.9423,54.9584,54.9022,54.9584,41395.0
2019-03-01 15:15:00,68.52,68.52,68.42,68.43,32512.0,54.9584,54.9584,54.8782,54.8862,32512.0
2019-03-01 15:20:00,68.43,68.49,68.43,68.49,27750.0,54.8862,54.9343,54.8862,54.9343,27750.0
2019-03-01 15:25:00,68.49,68.56,68.45,68.54,71034.0,54.9343,54.9905,54.9022,54.9744,71034.0
2019-03-01 15:30:00,68.55,68.56,68.45,68.47,48200.0,54.9825,54.9905,54.9022,54.9183,48200.0
2019-03-01 15:35:00,68.48,68.63,68.47,68.62,66721.0,54.9263,55.0466,54.9183,55.0386,66721.0
2019-03-01 15:40:00,68.62,68.74,68.5,68.73,409659.0,55.0386,55.1348,54.9423,55.1268,409659.0
2019-03-01 15:45:00,68.74,68.74,68.65,68.71,134215.0,55.1348,55.1348,55.0627,55.1108,134215.0
2019-03-01 15:50:00,68.7,68.72,68.59,68.59,146966.0,55.1028,55.1188,55.0145,55.0145,146966.0
2019-03-01 15:55:00,68.59,69.0,68.57,68.97,604583.0,55.0145,55.3434,54.9985,55.3193,604583.0
2019-03-04 09:30:00,69.6,69.75,69.4,69.58,132539.0,55.8246,55.9449,55.6642,55.8086,132539.0
2019-03-04 09:35:00,69.53,69.67,69.4,69.44,72838.0,55.7685,55.8808,55.6642,55.6963,72838.0
2019-03-04 09:40:00,69.42,69.71,69.42,69.68,50913.0,55.6803,55.9129,55.6803,55.8888,50913.0
2019-03-04 09:45:00,69.68,69.7,69.53,69.53,29684.0,55.8888,55.9048,55.7685,55.7685,29684.0
2019-03-04 09:50:00,69.53,69.62,69.5,69.62,37814.0,55.7685,55.8407,55.7444,55.8407,37814.0
2019-03-04 09:55:00,69.63,69.8,69.63,69.77,46925.0,55.8487,55.9851,55.8487,55.961,46925.0
2019-03-04 10:00:00,69.76,69.87,69.68,69.7,73531.0,55.953,56.0412,55.8888,55.9048,73531.0
2019-03-04 10:05:00,69.68,69.86,69.65,69.8,49419.0,55.8888,56.0332,55.8647,55.9851,49419.0
2019-03-04 10:10:00,69.79,69.86,69.7,69.83,42696.0,55.977,56.0332,55.9048,56.0091,42696.0
2019-03-04 10:15:00,69.84,69.92,69.8,69.92,56447.0,56.0171,56.0813,55.9851,56.0813,56447.0
2019-03-04 10:20:00,69.93,69.95,69.85,69.9,48122.0,56.0893,56.1054,56.0252,56.0653,48122.0
2019-03-04 10:25:00,69.91,70.01,69.89,70.01,108962.0,56.0733,56.1535,56.0572,56.1535,108962.0
2019-03-04 10:30:00,70.0,70.01,69.89,69.9,51445.0,56.1455,56.1535,56.0572,56.0653,51445.0
2019-03-04 10:35:00,69.9,70.06,69.88,70.02,57507.0,56.0653,56.1936,56.0492,56.1615,57507.0
2019-03-04 10:40:00,70.02,70.05,69.95,69.99,70370.0,56.1615,56.1856,56.1054,56.1374,70370.0
2019-03-04 10:45:00,70.0,70.03,69.98,69.99,52827.0,56.1455,56.1695,56.1294,56.1374,52827.0
2019-03-04 10:50:00,69.98,69.98,69.86,69.87,47030.0,56.1294,56.1294,56.0332,56.0412,47030.0
2019-03-04 10:55:00,69.87,69.96,69.83,69.93,54376.0,56.0412,56.1134,56.0091,56.0893,54376.0
2019-03-04 11:00:00,69.93,69.94,69.84,69.85,59116.0,56.0893,56.0973,56.0171,56.0252,59116.0
2019-03-04 11:05:00,69.85,69.87,69.72,69.73,65445.0,56.0252,56.0412,55.9209,55.9289,65445.0
2019-03-04 11:10:00,69.72,69.9,69.71,69.8,39818.0,55.9209,56.0653,55.9129,55.9851,39818.0
2019-03-04 11:15:00,69.79,69.83,69.71,69.75,96217.0,55.977,56.0091,55.9129,55.9449,96217.0
2019-03-04 11:20:00,69.75,69.76,69.49,69.51,63185.0,55.9449,55.953,55.7364,55.7524,63185.0
2019-03-04 11:25:00,69.51,69.57,69.48,69.52,34287.0,55.7524,55.8006,55.7284,55.7605,34287.0
2019-03-04 11:30:00,69.52,69.57,69.45,69.49,27893.0,55.7605,55.8006,55.7043,55.7364,27893.0
2019-03-04 11:35:00,69.49,69.64,69.49,69.58,29537.0,55.7364,55.8567,55.7364,55.8086,29537.0
2019-03-04 11:40:00,69.58,69.58,69.32,69.35,63669.0,55.8086,55.8086,55.6001,55.6241,63669.0
2019-03-04 11:45:00,69.34,69.46,69.32,69.41,44452.0,55.6161,55.7123,55.6001,55.6722,44452.0
2019-03-04 11:50:00,69.42,69.45,69.29,69.3,38585.0,55.6803,55.7043,55.576,55.584,38585.0
2019-03-04 11:55:00,69.3,69.3,69.14,69.22,42493.0,55.584,55.584,55.4557,55.5198,42493.0
2019-03-04 12:00:00,69.22,69.38,69.18,69.3,48319.0,55.5198,55.6482,55.4878,55.584,48319.0
2019-03-04 12:05:00,69.3,69.31,69.14,69.18,47021.0,55.584,55.592,55.4557,55.4878,47021.0
2019-03-04 12:10:00,69.18,69.21,69.01,69.05,33529.0,55.4878,55.5118,55.3514,55.3835,33529.0
2019-03-04 12:15:00,69.04,69.07,68.85,68.85,147187.0,55.3755,55.3995,55.2231,55.2231,147187.0
2019-03-04 12:20:00,68.86,69.05,68.86,68.99,50043.0,55.2311,55.3835,55.2311,55.3354,50043.0
2019-03-04 12:25:00,68.99,69.08,68.88,69.06,78660.0,55.3354,55.4076,55.2471,55.3915,78660.0
2019-03-04 12:30:00,69.06,69.08,68.98,69.07,52158.0,55.3915,55.4076,55.3273,55.3995,52158.0
2019-03-04 12:35:00,69.08,69.09,68.87,68.89,51670.0,55.4076,55.4156,55.2391,55.2552,51670.0
2019-03-04 12:40:00,68.89,68.96,68.81,68.9,36280.0,55.2552,55.3113,55.191,55.2632,36280.0
2019-03-04 12:45:00,68.91,68.93,68.8,68.9,27210.0,55.2712,55.2872,55.183,55.2632,27210.0
2019-03-04 12:50:00,68.9,68.92,68.82,68.89,52942.0,55.2632,55.2792,55.199,55.2552,52942.0
2019-03-04 12:55:00,68.88,68.89,68.76,68.8,34720.0,55.2471,55.2552,55.1509,55.183,34720.0
2019-03-04 13:00:00,68.8,68.8,68.73,68.78,32342.0,55.183,55.183,55.1268,55.1669,32342.0
2019-03-04 13:05:00,68.76,68.8,68.73,68.76,35367.0,55.1509,55.183,55.1268,55.1509,35367.0
2019-03-04 13:10:00,68.76,68.9,68.74,68.86,29201.0,55.1509,55.2632,55.1348,55.2311,29201.0
2019-03-04 13:15:00,68.86,68.89,68.81,68.84,21491.0,55.2311,55.2552,55.191,55.2151,21491.0
2019-03-04 13:20:00,68.84,68.92,68.84,68.92,19137.0,55.2151,55.2792,55.2151,55.2792,19137.0
2019-03-04 13:25:00,68.91,69.02,68.89,69.01,21472.0,55.2712,55.3594,55.2552,55.3514,21472.0
2019-03-04 13:30:00,69.0,69.01,68.96,68.97,22844.0,55.3434,55.3514,55.3113,55.3193,22844.0
2019-03-04 13:35:00,68.96,68.97,68.88,68.89,38272.0,55.3113,55.3193,55.2471,55.2552,38272.0
2019-03-04 13:40:00,68.89,68.97,68.84,68.95,36260.0,55.2552,55.3193,55.2151,55.3033,36260.0
2019-03-04 13:45:00,68.95,68.99,68.88,68.97,23274.0,55.3033,55.3354,55.2471,55.3193,23274.0
2019-03-04 13:50:00,68.98,69.2,68.97,69.18,37546.0,55.3273,55.5038,55.3193,55.4878,37546.0
2019-03-04 13:55:00,69.17,69.2,69.14,69.18,19017.0,55.4797,55.5038,55.4557,55.4878,19017.0
2019-03-04 14:00:00,69.18,69.22,69.11,69.13,29886.0,55.4878,55.5198,55.4316,55.4477,29886.0
2019-03-04 14:05:00,69.14,69.17,69.07,69.08,28132.0,55.4557,55.4797,55.3995,55.4076,28132.0
2019-03-04 14:10:00,69.07,69.17,69.04,69.17,25796.0,55.3995,55.4797,55.3755,55.4797,25796.0
2019-03-04 14:15:00,69.16,69.25,69.14,69.25,21442.0,55.4717,55.5439,55.4557,55.5439,21442.0
2019-03-04 14:20:00,69.25,69.36,69.23,69.35,19275.0,55.5439,55.6321,55.5279,55.6241,19275.0
2019-03-04 14:25:00,69.34,69.38,69.31,69.35,18967.0,55.6161,55.6482,55.592,55.6241,18967.0
2019-03-04 14:30:00,69.34,69.34,69.14,69.14,34909.0,55.6161,55.6161,55.4557,55.4557,34909.0
2019-03-04 14:35:00,69.14,69.19,69.12,69.12,29785.0,55.4557,55.4958,55.4396,55.4396,29785.0
2019-03-04 14:40:00,69.12,69.18,69.07,69.1,40371.0,55.4396,55.4878,55.3995,55.4236,40371.0
2019-03-04 14:45:00,69.1,69.1,69.01,69.03,27621.0,55.4236,55.4236,55.3514,55.3675,27621.0
2019-03-04 14:50:00,69.04,69.17,69.04,69.07,54478.0,55.3755,55.4797,55.3755,55.3995,54478.0
2019-03-04 14:55:00,69.06,69.09,69.0,69.01,30703.0,55.3915,55.4156,55.3434,55.3514,30703.0
2019-03-04 15:00:00,69.02,69.05,68.93,69.0,29172.0,55.3594,55.3835,55.2872,55.3434,29172.0
2019-03-04 15:05:00,68.99,69.01,68.95,68.96,34011.0,55.3354,55.3514,55.3033,55.3113,34011.0
2019-03-04 15:10:00,68.96,69.1,68.96,69.06,27491.0,55.3113,55.4236,55.3113,55.3915,27491.0
2019-03-04 15:15:00,69.06,69.17,69.03,69.16,34045.0,55.3915,55.4797,55.3675,55.4717,34045.0
2019-03-04 15:20:00,69.16,69.21,69.09,69.16,32607.0,55.4717,55.5118,55.4156,55.4717,32607.0
2019-03-04 15:25:00,69.16,69.32,69.15,69.28,40645.0,55.4717,55.6001,55.4637,55.568,40645.0
2019-03-04 15:30:00,69.27,69.45,69.27,69.43,67171.0,55.56,55.7043,55.56,55.6883,67171.0
2019-03-04 15:35:00,69.44,69.62,69.44,69.55,89220.0,55.6963,55.8407,55.6963,55.7845,89220.0
2019-03-04 15:40:00,69.55,69.62,69.53,69.62,92187.0,55.7845,55.8407,55.7685,55.8407,92187.0
2019-03-04 15:45:00,69.62,69.66,69.55,69.55,103706.0,55.8407,55.8728,55.7845,55.7845,103706.0
2019-03-04 15:50:00,69.56,69.67,69.53,69.61,148861.0,55.7926,55.8808,55.7685,55.8327,148861.0
2019-03-04 15:55:00,69.62,69.91,69.58,69.9,451463.0,55.8407,56.0733,55.8086,56.0653,451463.0
2019-03-05 09:30:00,70.0,70.06,69.65,69.79,82860.0,56.1455,56.1936,55.8647,55.977,82860.0
2019-03-05 09:35:00,69.78,70.04,69.76,69.96,51636.0,55.969,56.1776,55.953,56.1134,51636.0
2019-03-05 09:40:00,69.98,70.0,69.76,69.79,47545.0,56.1294,56.1455,55.953,55.977,47545.0
2019-03-05 09:45:00,69.77,69.83,69.55,69.59,95866.0,55.961,56.0091,55.7845,55.8166,95866.0
2019-03-05 09:50:00,69.61,69.69,69.52,69.67,70304.0,55.8327,55.8968,55.7605,55.8808,70304.0
2019-03-05 09:55:00,69.67,69.7,69.53,69.55,86200.0,55.8808,55.9048,55.7685,55.7845,86200.0
2019-03-05 10:00:00,69.56,69.74,69.34,69.34,88857.0,55.7926,55.9369,55.6161,55.6161,88857.0
2019-03-05 10:05:00,69.34,69.43,69.24,69.38,72756.0,55.6161,55.6883,55.5359,55.6482,72756.0
2019-03-05 10:10:00,69.39,69.4,69.2,69.25,56518.0,55.6562,55.6642,55.5038,55.5439,56518.0
2019-03-05 10:15:00,69.26,69.32,69.13,69.24,34557.0,55.5519,55.6001,55.4477,55.5359,34557.0
2019-03-05 10:20:00,69.23,69.31,69.09,69.17,58978.0,55.5279,55.592,55.4156,55.4797,58978.0
2019-03-05 10:25:00,69.16,69.21,68.97,69.04,48177.0,55.4717,55.5118,55.3193,55.3755,48177.0
2019-03-05 10:30:00,69.05,69.17,69.03,69.12,31954.0,55.3835,55.4797,55.3675,55.4396,31954.0
2019-03-05 10:35:00,69.12,69.13,69.04,69.08,32141.0,55.4396,55.4477,55.3755,55.4076,32141.0
2019-03-05 10:40:00,69.09,69.1,68.91,68.94,88152.0,55.4156,55.4236,55.2712,55.2953,88152.0
2019-03-05 10:45:00,68.94,69.02,68.87,68.91,30881.0,55.2953,55.3594,55.2391,55.2712,30881.0
2019-03-05 10:50:00,68.91,68.95,68.86,68.87,37540.0,55.2712,55.3033,55.2311,55.2391,37540.0
2019-03-05 10:55:00,68.86,69.08,68.85,69.05,35440.0,55.2311,55.4076,55.2231,55.3835,35440.0
2019-03-05 11:00:00,69.05,69.22,69.05,69.15,43863.0,55.3835,55.5198,55.3835,55.4637,43863.0
2019-03-05 11:05:00,69.16,69.28,69.04,69.27,52759.0,55.4717,55.568,55.3755,55.56,52759.0
2019-03-05 11:10:00,69.3,69.44,69.27,69.34,64569.0,55.584,55.6963,55.56,55.6161,64569.0
2019-03-05 11:15:00,69.34,69.41,69.23,69.23,102123.0,55.6161,55.6722,55.5279,55.5279,102123.0
2019-03-05 11:20:00,69.24,69.27,69.18,69.18,64861.0,55.5359,55.56,55.4878,55.4878,64861.0
2019-03-05 11:25:00,69.18,69.25,69.05,69.05,58502.0,55.4878,55.5439,55.3835,55.3835,58502.0
2019-03-05 11:30:00,69.06,69.12,69.04,69.11,68000.0,55.3915,55.4396,55.3755,55.4316,68000.0
2019-03-05 11:35:00,69.1,69.21,69.1,69.17,59824.0,55.4236,55.5118,55.4236,55.4797,59824.0
2019-03-05 11:40:00,69.18,69.19,69.09,69.12,69759.0,55.4878,55.4958,55.4156,55.4396,69759.0
2019-03-05 11:45:00,69.12,69.17,69.08,69.11,56191.0,55.4396,55.4797,55.4076,55.4316,56191.0
2019-03-05 11:50:00,69.11,69.11,68.95,68.96,70649.0,55.4316,55.4316,55.3033,55.3113,70649.0
2019-03-05 11:55:00,68.96,69.04,68.96,68.99,51919.0,55.3113,55.3755,55.3113,55.3354,51919.0
2019-03-05 12:00:00,68.99,69.05,68.98,69.05,59812.0,55.3354,55.3835,55.3273,55.3835,59812.0
2019-03-05 12:05:00,69.05,69.09,69.0,69.02,66034.0,55.3835,55.4156,55.3434,55.3594,66034.0
2019-03-05 12:10:00,69.02,69.12,69.0,69.06,45532.0,55.3594,55.4396,55.3434,55.3915,45532.0
2019-03-05 12:15:00,69.06,69.06,68.96,68.97,61897.0,55.3915,55.3915,55.3113,55.3193,61897.0
2019-03-05 12:20:00,68.97,69.14,68.96,69.11,34121.0,55.3193,55.4557,55.3113,55.4316,34121.0
2019-03-05 12:25:00,69.1,69.1,68.92,68.96,85380.0,55.4236,55.4236,55.2792,55.3113,85380.0
2019-03-05 12:30:00,68.97,69.02,68.94,68.97,39859.0,55.3193,55.3594,55.2953,55.3193,39859.0
2019-03-05 12:35:00,68.98,69.02,68.95,69.01,29858.0,55.3273,55.3594,55.3033,55.3514,29858.0
2019-03-05 12:40:00,69.02,69.07,68.98,69.05,71762.0,55.3594,55.3995,55.3273,55.3835,71762.0
2019-03-05 12:45:00,69.04,69.04,68.91,68.93,42100.0,55.3755,55.3755,55.2712,55.2872,42100.0
2019-03-05 12:50:00,68.93,69.03,68.91,69.02,26416.0,55.2872,55.3675,55.2712,55.3594,26416.0
2019-03-05 12:55:00,69.01,69.09,69.0,69.03,33773.0,55.3514,55.4156,55.3434,55.3675,33773.0
2019-03-05 13:00:00,69.04,69.05,68.96,69.0,34862.0,55.3755,55.3835,55.3113,55.3434,34862.0
2019-03-05 13:05:00,69.01,69.01,68.94,69.01,32464.0,55.3514,55.3514,55.2953,55.3514,32464.0
2019-03-05 13:10:00,69.0,69.1,69.0,69.06,42381.0,55.3434,55.4236,55.3434,55.3915,42381.0
2019-03-05 13:15:00,69.07,69.07,68.99,68.99,47072.0,55.3995,55.3995,55.3354,55.3354,47072.0
2019-03-05 13:20:00,69.0,69.01,68.87,68.88,74376.0,55.3434,55.3514,55.2391,55.2471,74376.0
2019-03-05 13:25:00,68.88,68.9,68.77,68.77,55394.0,55.2471,55.2632,55.1589,55.1589,55394.0
2019-03-05 13:30:00,68.78,68.82,68.73,68.75,35318.0,55.1669,55.199,55.1268,55.1429,35318.0
2019-03-05 13:35:00,68.76,68.83,68.74,68.75,74459.0,55.1509,55.207,55.1348,55.1429,74459.0
2019-03-05 13:40:00,68.75,68.76,68.64,68.66,173253.0,55.1429,55.1509,55.0546,55.0707,173253.0
2019-03-05 13:45:00,68.66,68.66,68.53,68.54,70805.0,55.0707,55.0707,54.9664,54.9744,70805.0
2019-03-05 13:50:00,68.54,68.67,68.52,68.63,74766.0,54.9744,55.0787,54.9584,55.0466,74766.0
2019-03-05 13:55:00,68.63,68.67,68.63,68.63,35657.0,55.0466,55.0787,55.0466,55.0466,35657.0
2019-03-05 14:00:00,68.63,68.69,68.59,68.65,83092.0,55.0466,55.0947,55.0145,55.0627,83092.0
2019-03-05 14:05:00,68.65,68.69,68.64,68.66,97925.0,55.0627,55.0947,55.0546,55.0707,97925.0
2019-03-05 14:10:00,68.65,68.67,68.62,68.62,51328.0,55.0627,55.0787,55.0386,55.0386,51328.0
2019-03-05 14:15:00,68.62,68.68,68.6,68.66,55596.0,55.0386,55.0867,55.0226,55.0707,55596.0
2019-03-05 14:20:00,68.67,68.92,68.66,68.73,216048.0,55.0787,55.2792,55.0707,55.1268,216048.0
2019-03-05 14:25:00,68.74,68.79,68.68,68.73,56748.0,55.1348,55.175,55.0867,55.1268,56748.0
2019-03-05 14:30:00,68.74,68.79,68.73,68.75,47060.0,55.1348,55.175,55.1268,55.1429,47060.0
2019-03-05 14:35:00,68.75,68.75,68.7,68.73,31927.0,55.1429,55.1429,55.1028,55.1268,31927.0
2019-03-05 14:40:00,68.73,68.77,68.73,68.76,33430.0,55.1268,55.1589,55.1268,55.1509,33430.0
2019-03-05 14:45:00,68.77,68.77,68.66,68.69,48244.0,55.1589,55.1589,55.0707,55.0947,48244.0
2019-03-05 14:50:00,68.69,68.73,68.65,68.72,39353.0,55.0947,55.1268,55.0627,55.1188,39353.0
2019-03-05 14:55:00,68.72,68.8,68.71,68.77,44498.0,55.1188,55.183,55.1108,55.1589,44498.0
2019-03-05 15:00:00,68.77,68.77,68.63,68.65,57414.0,55.1589,55.1589,55.0466,55.0627,57414.0
2019-03-05 15:05:00,68.65,68.65,68.61,68.63,41870.0,55.0627,55.0627,55.0306,55.0466,41870.0
2019-03-05 15:10:00,68.63,68.67,68.58,68.58,61630.0,55.0466,55.0787,55.0065,55.0065,61630.0
2019-03-05 15:15:00,68.58,68.74,68.58,68.73,57273.0,55.0065,55.1348,55.0065,55.1268,57273.0
2019-03-05 15:20:00,68.74,68.76,68.63,68.75,58322.0,55.1348,55.1509,55.0466,55.1429,58322.0
2019-03-05 15:25:00,68.74,68.77,68.69,68.69,63205.0,55.1348,55.1589,55.0947,55.0947,63205.0
2019-03-05 15:30:00,68.69,68.74,68.67,68.7,72663.0,55.0947,55.1348,55.0787,55.1028,72663.0
2019-03-05 15:35:00,68.7,68.77,68.66,68.67,73035.0,55.1028,55.1589,55.0707,55.0787,73035.0
2019-03-05 15:40:00,68.67,68.83,68.66,68.76,143654.0,55.0787,55.207,55.0707,55.1509,143654.0
2019-03-05 15:45:00,68.77,68.99,68.74,68.89,130593.0,55.1589,55.3354,55.1348,55.2552,130593.0
2019-03-05 15:50:00,68.9,68.91,68.8,68.81,144084.0,55.2632,55.2712,55.183,55.191,144084.0
2019-03-05 15:55:00,68.81,69.04,68.73,69.0,607864.0,55.191,55.3755,55.1268,55.3434,607864.0
2019-03-06 09:30:00,68.61,68.64,68.4,68.42,74433.0,55.0306,55.0546,54.8621,54.8782,74433.0
2019-03-06 09:35:00,68.4,68.59,68.36,68.45,62676.0,54.8621,55.0145,54.8301,54.9022,62676.0
2019-03-06 09:40:00,68.43,68.43,68.2,68.23,36457.0,54.8862,54.8862,54.7017,54.7258,36457.0
2019-03-06 09:45:00,68.25,68.4,68.22,68.27,203851.0,54.7418,54.8621,54.7178,54.7579,203851.0
2019-03-06 09:50:00,68.27,68.35,68.14,68.17,124288.0,54.7579,54.822,54.6536,54.6777,124288.0
2019-03-06 09:55:00,68.16,68.32,68.11,68.29,47514.0,54.6696,54.798,54.6295,54.7739,47514.0
2019-03-06 10:00:00,68.28,68.28,67.96,68.06,72396.0,54.7659,54.7659,54.5092,54.5894,72396.0
2019-03-06 10:05:00,68.06,68.39,68.05,68.37,34042.0,54.5894,54.8541,54.5814,54.8381,34042.0
2019-03-06 10:10:00,68.37,68.42,68.26,68.36,75927.0,54.8381,54.8782,54.7499,54.8301,75927.0
2019-03-06 10:15:00,68.38,68.41,68.21,68.22,57151.0,54.8461,54.8702,54.7097,54.7178,57151.0
2019-03-06 10:20:00,68.22,68.42,68.22,68.34,68002.0,54.7178,54.8782,54.7178,54.814,68002.0
2019-03-06 10:25:00,68.34,68.39,68.21,68.23,33223.0,54.814,54.8541,54.7097,54.7258,33223.0
2019-03-06 10:30:00,68.22,68.37,68.15,68.16,64153.0,54.7178,54.8381,54.6616,54.6696,64153.0
2019-03-06 10:35:00,68.16,68.38,68.15,68.37,41308.0,54.6696,54.8461,54.6616,54.8381,41308.0
2019-03-06 10:40:00,68.35,68.43,68.3,68.35,78615.0,54.822,54.8862,54.7819,54.822,78615.0
2019-03-06 10:45:00,68.36,68.45,68.27,68.33,114665.0,54.8301,54.9022,54.7579,54.806,114665.0
2019-03-06 10:50:00,68.32,68.35,68.28,68.33,74328.0,54.798,54.822,54.7659,54.806,74328.0
2019-03-06 10:55:00,68.34,68.4,68.31,68.31,204108.0,54.814,54.8621,54.79,54.79,204108.0
2019-03-06 11:00:00,68.31,68.35,68.23,68.27,154946.0,54.79,54.822,54.7258,54.7579,154946.0
2019-03-06 11:05:00,68.28,68.53,68.27,68.45,273940.0,54.7659,54.9664,54.7579,54.9022,273940.0
2019-03-06 11:10:00,68.45,68.45,68.32,68.37,143542.0,54.9022,54.9022,54.798,54.8381,143542.0
2019-03-06 11:15:00,68.36,68.41,68.35,68.36,109869.0,54.8301,54.8702,54.822,54.8301,109869.0
2019-03-06 11:20:00,68.36,68.39,68.23,68.23,52424.0,54.8301,54.8541,54.7258,54.7258,52424.0
2019-03-06 11:25:00,68.24,68.34,68.19,68.25,41089.0,54.7338,54.814,54.6937,54.7418,41089.0
2019-03-06 11:30:00,68.27,68.37,68.27,68.28,89208.0,54.7579,54.8381,54.7579,54.7659,89208.0
2019-03-06 11:35:00,68.29,68.34,68.24,68.25,36090.0,54.7739,54.814,54.7338,54.7418,36090.0
2019-03-06 11:40:00,68.25,68.3,68.2,68.21,29317.0,54.7418,54.7819,54.7017,54.7097,29317.0
2019-03-06 11:45:00,68.21,68.28,68.1,68.13,39883.0,54.7097,54.7659,54.6215,54.6456,39883.0
2019-03-06 11:50:00,68.11,68.13,68.0,68.03,88620.0,54.6295,54.6456,54.5413,54.5654,88620.0
2019-03-06 11:55:00,68.02,68.12,68.0,68.04,38196.0,54.5574,54.6376,54.5413,54.5734,38196.0
2019-03-06 12:00:00,68.04,68.16,68.01,68.12,75401.0,54.5734,54.6696,54.5493,54.6376,75401.0
2019-03-06 12:05:00,68.12,68.24,68.11,68.23,83667.0,54.6376,54.7338,54.6295,54.7258,83667.0
2019-03-06 12:10:00,68.23,68.29,68.14,68.23,60146.0,54.7258,54.7739,54.6536,54.7258,60146.0
2019-03-06 12:15:00,68.23,68.23,68.11,68.12,42224.0,54.7258,54.7258,54.6295,54.6376,42224.0
2019-03-06 12:20:00,68.12,68.18,68.1,68.1,48611.0,54.6376,54.6857,54.6215,54.6215,48611.0
2019-03-06 12:25:00,68.11,68.14,68.06,68.11,47778.0,54.6295,54.6536,54.5894,54.6295,47778.0
2019-03-06 12:30:00,68.11,68.23,68.11,68.23,45719.0,54.6295,54.7258,54.6295,54.7258,45719.0
2019-03-06 12:35:00,68.23,68.26,68.14,68.14,50443.0,54.7258,54.7499,54.6536,54.6536,50443.0
2019-03-06 12:40:00,68.13,68.24,68.12,68.17,47032.0,54.6456,54.7338,54.6376,54.6777,47032.0
2019-03-06 12:45:00,68.16,68.19,68.02,68.09,36358.0,54.6696,54.6937,54.5574,54.6135,36358.0
2019-03-06 12:50:00,68.1,68.17,68.04,68.06,38188.0,54.6215,54.6777,54.5734,54.5894,38188.0
2019-03-06 12:55:00,68.05,68.07,68.0,68.01,29471.0,54.5814,54.5975,54.5413,54.5493,29471.0
2019-03-06 13:00:00,68.02,68.06,67.98,68.02,46065.0,54.5574,54.5894,54.5253,54.5574,46065.0
2019-03-06 13:05:00,68.01,68.08,68.0,68.03,22633.0,54.5493,54.6055,54.5413,54.5654,22633.0
2019-03-06 13:10:00,68.03,68.06,68.01,68.03,20685.0,54.5654,54.5894,54.5493,54.5654,20685.0
2019-03-06 13:15:00,68.03,68.15,67.94,68.13,48883.0,54.5654,54.6616,54.4932,54.6456,48883.0
2019-03-06 13:20:00,68.12,68.13,67.99,68.0,46296.0,54.6376,54.6456,54.5333,54.5413,46296.0
2019-03-06 13:25:00,68.01,68.09,68.0,68.07,46414.0,54.5493,54.6135,54.5413,54.5975,46414.0
2019-03-06 13:30:00,68.09,68.24,68.06,68.23,37259.0,54.6135,54.7338,54.5894,54.7258,37259.0
2019-03-06 13:35:00,68.23,68.3,68.21,68.29,66498.0,54.7258,54.7819,54.7097,54.7739,66498.0
2019-03-06 13:40:00,68.3,68.3,68.23,68.26,22274.0,54.7819,54.7819,54.7258,54.7499,22274.0
2019-03-06 13:45:00,68.27,68.27,68.18,68.26,27759.0,54.7579,54.7579,54.6857,54.7499,27759.0
2019-03-06 13:50:00,68.25,68.29,68.22,68.28,33691.0,54.7418,54.7739,54.7178,54.7659,33691.0
2019-03-06 13:55:00,68.29,68.34,68.23,68.28,57968.0,54.7739,54.814,54.7258,54.7659,57968.0
2019-03-06 14:00:00,68.29,68.36,68.29,68.36,28743.0,54.7739,54.8301,54.7739,54.8301,28743.0
2019-03-06 14:05:00,68.35,68.36,68.24,68.28,25768.0,54.822,54.8301,54.7338,54.7659,25768.0
2019-03-06 14:10:00,68.29,68.33,68.28,68.3,28675.0,54.7739,54.806,54.7659,54.7819,28675.0
2019-03-06 14:15:00,68.3,68.31,68.2,68.26,40775.0,54.7819,54.79,54.7017,54.7499,40775.0
2019-03-06 14:20:00,68.28,68.32,68.25,68.3,39894.0,54.7659,54.798,54.7418,54.7819,39894.0
2019-03-06 14:25:00,68.29,68.3,68.17,68.23,45508.0,54.7739,54.7819,54.6777,54.7258,45508.0
2019-03-06 14:30:00,68.23,68.24,68.09,68.1,55457.0,54.7258,54.7338,54.6135,54.6215,55457.0
2019-03-06 14:35:00,68.11,68.23,68.11,68.2,35460.0,54.6295,54.7258,54.6295,54.7017,35460.0
2019-03-06 14:40:00,68.19,68.2,68.05,68.07,33396.0,54.6937,54.7017,54.5814,54.5975,33396.0
2019-03-06 14:45:00,68.07,68.11,68.01,68.01,48062.0,54.5975,54.6295,54.5493,54.5493,48062.0
2019-03-06 14:50:00,68.02,68.07,67.98,68.0,39721.0,54.5574,54.5975,54.5253,54.5413,39721.0
2019-03-06 14:55:00,67.99,68.05,67.95,67.98,33415.0,54.5333,54.5814,54.5012,54.5253,33415.0
2019-03-06 15:00:00,67.97,68.08,67.95,68.05,55110.0,54.5172,54.6055,54.5012,54.5814,55110.0
2019-03-06 15:05:00,68.05,68.08,67.96,67.99,47578.0,54.5814,54.6055,54.5092,54.5333,47578.0
2019-03-06 15:10:00,67.99,68.09,67.99,68.06,36084.0,54.5333,54.6135,54.5333,54.5894,36084.0
2019-03-06 15:15:00,68.05,68.08,68.0,68.08,38581.0,54.5814,54.6055,54.5413,54.6055,38581.0
2019-03-06 15:20:00,68.08,68.13,68.06,68.11,40165.0,54.6055,54.6456,54.5894,54.6295,40165.0
2019-03-06 15:25:00,68.11,68.23,68.04,68.23,47514.0,54.6295,54.7258,54.5734,54.7258,47514.0
2019-03-06 15:30:00,68.24,68.26,68.15,68.22,75557.0,54.7338,54.7499,54.6616,54.7178,75557.0
2019-03-06 15:35:00,68.23,68.25,68.14,68.19,89689.0,54.7258,54.7418,54.6536,54.6937,89689.0
2019-03-06 15:40:00,68.18,68.24,68.16,68.21,100545.0,54.6857,54.7338,54.6696,54.7097,100545.0
2019-03-06 15:45:00,68.21,68.21,68.07,68.15,70665.0,54.7097,54.7097,54.5975,54.6616,70665.0
2019-03-06 15:50:00,68.15,68.25,68.13,68.14,105540.0,54.6616,54.7418,54.6456,54.6536,105540.0
2019-03-06 15:55:00,68.14,68.29,68.13,68.29,432662.0,54.6536,54.7739,54.6456,54.7739,432662.0
2019-03-07 09:30:00,68.36,68.4,68.09,68.17,58209.0,54.8301,54.8621,54.6135,54.6777,58209.0
2019-03-07 09:35:00,68.21,68.27,68.01,68.14,36149.0,54.7097,54.7579,54.5493,54.6536,36149.0
2019-03-07 09:40:00,68.1,68.11,67.82,67.98,101323.0,54.6215,54.6295,54.3969,54.5253,101323.0
2019-03-07 09:45:00,67.93,68.01,67.82,67.91,53614.0,54.4852,54.5493,54.3969,54.4691,53614.0
2019-03-07 09:50:00,67.93,67.99,67.88,67.93,38066.0,54.4852,54.5333,54.4451,54.4852,38066.0
2019-03-07 09:55:00,67.92,68.03,67.86,68.01,41597.0,54.4771,54.5654,54.429,54.5493,41597.0
2019-03-07 10:00:00,68.0,68.11,67.96,68.09,36946.0,54.5413,54.6295,54.5092,54.6135,36946.0
2019-03-07 10:05:00,68.09,68.11,67.91,67.96,52146.0,54.6135,54.6295,54.4691,54.5092,52146.0
2019-03-07 10:10:00,67.94,67.98,67.82,67.87,59792.0,54.4932,54.5253,54.3969,54.437,59792.0
2019-03-07 10:15:00,67.87,67.91,67.63,67.68,79457.0,54.437,54.4691,54.2445,54.2846,79457.0
2019-03-07 10:20:00,67.69,67.78,67.65,67.73,30134.0,54.2927,54.3649,54.2606,54.3247,30134.0
2019-03-07 10:25:00,67.74,68.01,67.74,68.0,31751.0,54.3328,54.5493,54.3328,54.5413,31751.0
2019-03-07 10:30:00,67.99,68.17,67.95,68.14,38826.0,54.5333,54.6777,54.5012,54.6536,38826.0
2019-03-07 10:35:00,68.14,68.21,68.09,68.13,116243.0,54.6536,54.7097,54.6135,54.6456,116243.0
2019-03-07 10:40:00,68.12,68.12,67.99,68.04,109558.0,54.6376,54.6376,54.5333,54.5734,109558.0
2019-03-07 10:45:00,68.04,68.35,68.03,68.31,31398.0,54.5734,54.822,54.5654,54.79,31398.0
2019-03-07 10:50:00,68.28,68.28,68.03,68.11,110761.0,54.7659,54.7659,54.5654,54.6295,110761.0
2019-03-07 10:55:00,68.11,68.15,67.94,67.94,26203.0,54.6295,54.6616,54.4932,54.4932,26203.0
2019-03-07 11:00:00,67.94,67.98,67.83,67.89,46171.0,54.4932,54.5253,54.405,54.4531,46171.0
2019-03-07 11:05:00,67.89,67.92,67.76,67.8,35969.0,54.4531,54.4771,54.3488,54.3809,35969.0
2019-03-07 11:10:00,67.82,67.83,67.74,67.79,22545.0,54.3969,54.405,54.3328,54.3729,22545.0
2019-03-07 11:15:00,67.78,67.8,67.62,67.7,28269.0,54.3649,54.3809,54.2365,54.3007,28269.0
2019-03-07 11:20:00,67.7,67.7,67.61,67.64,50584.0,54.3007,54.3007,54.2285,54.2526,50584.0
2019-03-07 11:25:00,67.65,67.79,67.64,67.78,76057.0,54.2606,54.3729,54.2526,54.3649,76057.0
2019-03-07 11:30:00,67.8,67.98,67.76,67.94,95181.0,54.3809,54.5253,54.3488,54.4932,95181.0
2019-03-07 11:35:00,67.94,67.97,67.74,67.78,84969.0,54.4932,54.5172,54.3328,54.3649,84969.0
2019-03-07 11:40:00,67.78,67.8,67.71,67.72,30261.0,54.3649,54.3809,54.3087,54.3167,30261.0
2019-03-07 11:45:00,67.73,67.78,67.69,67.72,27416.0,54.3247,54.3649,54.2927,54.3167,27416.0
2019-03-07 11:50:00,67.72,67.73,67.63,67.64,33558.0,54.3167,54.3247,54.2445,54.2526,33558.0
2019-03-07 11:55:00,67.65,67.7,67.62,67.7,50274.0,54.2606,54.3007,54.2365,54.3007,50274.0
2019-03-07 12:00:00,67.69,67.7,67.6,67.65,57968.0,54.2927,54.3007,54.2205,54.2606,57968.0
2019-03-07 12:05:00,67.64,67.7,67.63,67.65,67024.0,54.2526,54.3007,54.2445,54.2606,67024.0
2019-03-07 12:10:00,67.65,67.67,67.59,67.62,29404.0,54.2606,54.2766,54.2125,54.2365,29404.0
2019-03-07 12:15:00,67.63,67.65,67.6,67.6,25446.0,54.2445,54.2606,54.2205,54.2205,25446.0
2019-03-07 12:20:00,67.61,67.68,67.56,67.67,42829.0,54.2285,54.2846,54.1884,54.2766,42829.0
2019-03-07 12:25:00,67.68,67.83,67.66,67.78,30033.0,54.2846,54.405,54.2686,54.3649,30033.0
2019-03-07 12:30:00,67.78,67.86,67.67,67.81,91036.0,54.3649,54.429,54.2766,54.3889,91036.0
2019-03-07 12:35:00,67.81,67.83,67.58,67.58,99292.0,54.3889,54.405,54.2044,54.2044,99292.0
2019-03-07 12:40:00,67.59,67.61,67.55,67.59,28281.0,54.2125,54.2285,54.1804,54.2125,28281.0
2019-03-07 12:45:00,67.58,67.64,67.58,67.64,21061.0,54.2044,54.2526,54.2044,54.2526,21061.0
2019-03-07 12:50:00,67.64,67.85,67.57,67.84,45933.0,54.2526,54.421,54.1964,54.413,45933.0
2019-03-07 12:55:00,67.85,67.89,67.82,67.85,36562.0,54.421,54.4531,54.3969,54.421,36562.0
2019-03-07 13:00:00,67.84,67.84,67.62,67.65,60116.0,54.413,54.413,54.2365,54.2606,60116.0
2019-03-07 13:05:00,67.65,67.7,67.59,67.68,46318.0,54.2606,54.3007,54.2125,54.2846,46318.0
2019-03-07 13:10:00,67.66,67.81,67.66,67.8,20458.0,54.2686,54.3889,54.2686,54.3809,20458.0
2019-03-07 13:15:00,67.8,67.8,67.69,67.73,91569.0,54.3809,54.3809,54.2927,54.3247,91569.0
2019-03-07 13:20:00,67.72,67.76,67.71,67.74,40147.0,54.3167,54.3488,54.3087,54.3328,40147.0
2019-03-07 13:25:00,67.74,67.81,67.72,67.78,73081.0,54.3328,54.3889,54.3167,54.3649,73081.0
2019-03-07 13:30:00,67.77,67.88,67.77,67.81,80787.0,54.3568,54.4451,54.3568,54.3889,80787.0
2019-03-07 13:35:00,67.81,67.87,67.8,67.87,23660.0,54.3889,54.437,54.3809,54.437,23660.0
2019-03-07 13:40:00,67.87,67.93,67.84,67.92,24698.0,54.437,54.4852,54.413,54.4771,24698.0
2019-03-07 13:45:00,67.92,67.99,67.89,67.99,13991.0,54.4771,54.5333,54.4531,54.5333,13991.0
2019-03-07 13:50:00,68.0,68.03,67.94,67.97,28777.0,54.5413,54.5654,54.4932,54.5172,28777.0
2019-03-07 13:55:00,67.97,68.0,67.88,67.89,36694.0,54.5172,54.5413,54.4451,54.4531,36694.0
2019-03-07 14:00:00,67.9,67.95,67.82,67.83,40311.0,54.4611,54.5012,54.3969,54.405,40311.0
2019-03-07 14:05:00,67.83,67.84,67.74,67.78,39224.0,54.405,54.413,54.3328,54.3649,39224.0
2019-03-07 14:10:00,67.79,67.86,67.78,67.79,15833.0,54.3729,54.429,54.3649,54.3729,15833.0
2019-03-07 14:15:00,67.79,67.92,67.76,67.92,16112.0,54.3729,54.4771,54.3488,54.4771,16112.0
2019-03-07 14:20:00,67.92,67.97,67.9,67.91,22456.0,54.4771,54.5172,54.4611,54.4691,22456.0
2019-03-07 14:25:00,67.9,67.98,67.9,67.95,14849.0,54.4611,54.5253,54.4611,54.5012,14849.0
2019-03-07 14:30:00,67.95,68.0,67.83,67.85,38212.0,54.5012,54.5413,54.405,54.421,38212.0
2019-03-07 14:35:00,67.85,67.93,67.84,67.92,112004.0,54.421,54.4852,54.413,54.4771,112004.0
2019-03-07 14:40:00,67.92,68.03,67.92,68.02,67854.0,54.4771,54.5654,54.4771,54.5574,67854.0
2019-03-07 14:45:00,68.02,68.04,67.91,67.94,56580.0,54.5574,54.5734,54.4691,54.4932,56580.0
2019-03-07 14:50:00,67.93,67.94,67.81,67.89,39890.0,54.4852,54.4932,54.3889,54.4531,39890.0
2019-03-07 14:55:00,67.89,67.97,67.85,67.87,25842.0,54.4531,54.5172,54.421,54.437,25842.0
2019-03-07 15:00:00,67.87,67.94,67.8,67.86,25476.0,54.437,54.4932,54.3809,54.429,25476.0
2019-03-07 15:05:00,67.86,67.93,67.85,67.9,25877.0,54.429,54.4852,54.421,54.4611,25877.0
2019-03-07 15:10:00,67.9,67.9,67.76,67.78,39074.0,54.4611,54.4611,54.3488,54.3649,39074.0
2019-03-07 15:15:00,67.78,68.08,67.77,68.08,121348.0,54.3649,54.6055,54.3568,54.6055,121348.0
2019-03-07 15:20:00,68.08,68.2,67.91,67.97,194913.0,54.6055,54.7017,54.4691,54.5172,194913.0
2019-03-07 15:25:00,67.98,68.15,67.98,68.12,147868.0,54.5253,54.6616,54.5253,54.6376,147868.0
2019-03-07 15:30:00,68.12,68.15,68.02,68.06,92326.0,54.6376,54.6616,54.5574,54.5894,92326.0
2019-03-07 15:35:00,68.07,68.27,68.06,68.25,71138.0,54.5975,54.7579,54.5894,54.7418,71138.0
2019-03-07 15:40:00,68.25,68.29,68.13,68.15,142920.0,54.7418,54.7739,54.6456,54.6616,142920.0
2019-03-07 15:45:00,68.16,68.2,68.03,68.03,88667.0,54.6696,54.7017,54.5654,54.5654,88667.0
2019-03-07 15:50:00,68.03,68.05,67.96,68.02,89643.0,54.5654,54.5814,54.5092,54.5574,89643.0
2019-03-07 15:55:00,68.02,68.15,67.96,67.96,449775.0,54.5574,54.6616,54.5092,54.5092,449775.0
2019-03-08 09:30:00,66.7,66.7,65.97,66.15,199910.0,53.4986,53.4986,52.9131,53.0575,199910.0
2019-03-08 09:35:00,66.14,66.18,65.57,65.69,134714.0,53.0494,53.0815,52.5923,52.6885,134714.0
2019-03-08 09:40:00,65.7,65.81,65.58,65.74,166800.0,52.6965,52.7848,52.6003,52.7286,166800.0
2019-03-08 09:45:00,65.72,65.79,65.52,65.63,107863.0,52.7126,52.7687,52.5522,52.6404,107863.0
2019-03-08 09:50:00,65.63,65.66,65.3,65.38,96954.0,52.6404,52.6644,52.3757,52.4399,96954.0
2019-03-08 09:55:00,65.38,65.67,65.36,65.56,79434.0,52.4399,52.6725,52.4238,52.5842,79434.0
2019-03-08 10:00:00,65.57,65.57,65.4,65.48,73162.0,52.5923,52.5923,52.4559,52.5201,73162.0
2019-03-08 10:05:00,65.48,65.49,65.27,65.37,103578.0,52.5201,52.5281,52.3516,52.4318,103578.0
2019-03-08 10:10:00,65.37,65.46,65.26,65.28,117676.0,52.4318,52.504,52.3436,52.3597,117676.0
2019-03-08 10:15:00,65.28,65.41,65.24,65.28,116177.0,52.3597,52.4639,52.3276,52.3597,116177.0
2019-03-08 10:20:00,65.27,65.42,65.25,65.3,80354.0,52.3516,52.4719,52.3356,52.3757,80354.0
2019-03-08 10:25:00,65.3,65.51,65.26,65.49,204330.0,52.3757,52.5441,52.3436,52.5281,204330.0
2019-03-08 10:30:00,65.5,65.52,65.32,65.32,123237.0,52.5361,52.5522,52.3917,52.3917,123237.0
2019-03-08 10:35:00,65.33,65.44,65.21,65.26,100225.0,52.3998,52.488,52.3035,52.3436,100225.0
2019-03-08 10:40:00,65.26,65.48,65.21,65.45,120620.0,52.3436,52.5201,52.3035,52.496,120620.0
2019-03-08 10:45:00,65.47,65.7,65.46,65.65,82350.0,52.5121,52.6965,52.504,52.6564,82350.0
2019-03-08 10:50:00,65.65,65.65,65.44,65.46,99340.0,52.6564,52.6564,52.488,52.504,99340.0
2019-03-08 10:55:00,65.47,65.5,65.33,65.33,59509.0,52.5121,52.5361,52.3998,52.3998,59509.0
2019-03-08 11:00:00,65.34,65.34,65.14,65.21,65179.0,52.4078,52.4078,52.2474,52.3035,65179.0
2019-03-08 11:05:00,65.23,65.25,65.05,65.09,91606.0,52.3196,52.3356,52.1752,52.2073,91606.0
2019-03-08 11:10:00,65.09,65.33,64.96,65.16,100040.0,52.2073,52.3998,52.103,52.2634,100040.0
2019-03-08 11:15:00,65.16,65.19,65.03,65.05,40329.0,52.2634,52.2875,52.1591,52.1752,40329.0
2019-03-08 11:20:00,65.05,65.17,65.03,65.17,74587.0,52.1752,52.2714,52.1591,52.2714,74587.0
2019-03-08 11:25:00,65.17,65.49,65.17,65.41,129376.0,52.2714,52.5281,52.2714,52.4639,129376.0
2019-03-08 11:30:00,65.42,65.46,65.32,65.32,66549.0,52.4719,52.504,52.3917,52.3917,66549.0
2019-03-08 11:35:00,65.33,65.41,65.31,65.36,82086.0,52.3998,52.4639,52.3837,52.4238,82086.0
2019-03-08 11:40:00,65.37,65.43,65.3,65.34,64893.0,52.4318,52.48,52.3757,52.4078,64893.0
2019-03-08 11:45:00,65.34,65.43,65.33,65.38,120507.0,52.4078,52.48,52.3998,52.4399,120507.0
2019-03-08 11:50:00,65.36,65.37,65.16,65.27,79388.0,52.4238,52.4318,52.2634,52.3516,79388.0
2019-03-08 11:55:00,65.27,65.27,65.12,65.14,80491.0,52.3516,52.3516,52.2313,52.2474,80491.0
2019-03-08 12:00:00,65.14,65.27,65.13,65.21,50794.0,52.2474,52.3516,52.2393,52.3035,50794.0
2019-03-08 12:05:00,65.21,65.29,65.16,65.22,42954.0,52.3035,52.3677,52.2634,52.3115,42954.0
2019-03-08 12:10:00,65.23,65.43,65.22,65.4,41519.0,52.3196,52.48,52.3115,52.4559,41519.0
2019-03-08 12:15:00,65.4,65.41,65.36,65.39,75061.0,52.4559,52.4639,52.4238,52.4479,75061.0
2019-03-08 12:20:00,65.39,65.43,65.32,65.32,65639.0,52.4479,52.48,52.3917,52.3917,65639.0
2019-03-08 12:25:00,65.32,65.43,65.32,65.42,57055.0,52.3917,52.48,52.3917,52.4719,57055.0
2019-03-08 12:30:00,65.41,65.43,65.36,65.42,33115.0,52.4639,52.48,52.4238,52.4719,33115.0
2019-03-08 12:35:00,65.42,65.47,65.26,65.26,201238.0,52.4719,52.5121,52.3436,52.3436,201238.0
2019-03-08 12:40:00,65.25,65.29,65.2,65.28,76063.0,52.3356,52.3677,52.2955,52.3597,76063.0
2019-03-08 12:45:00,65.28,65.36,65.25,65.27,69094.0,52.3597,52.4238,52.3356,52.3516,69094.0
2019-03-08 12:50:00,65.27,65.31,65.12,65.19,44452.0,52.3516,52.3837,52.2313,52.2875,44452.0
2019-03-08 12:55:00,65.19,65.21,65.08,65.08,30860.0,52.2875,52.3035,52.1992,52.1992,30860.0
2019-03-08 13:00:00,65.09,65.16,65.09,65.14,28644.0,52.2073,52.2634,52.2073,52.2474,28644.0
2019-03-08 13:05:00,65.14,65.15,65.06,65.06,51572.0,52.2474,52.2554,52.1832,52.1832,51572.0
2019-03-08 13:10:00,65.06,65.21,65.06,65.19,34082.0,52.1832,52.3035,52.1832,52.2875,34082.0
2019-03-08 13:15:00,65.19,65.19,65.06,65.08,54448.0,52.2875,52.2875,52.1832,52.1992,54448.0
2019-03-08 13:20:00,65.07,65.08,64.91,65.03,67791.0,52.1912,52.1992,52.0629,52.1591,67791.0
2019-03-08 13:25:00,65.03,65.11,65.0,65.05,40539.0,52.1591,52.2233,52.1351,52.1752,40539.0
2019-03-08 13:30:00,65.04,65.09,64.97,65.02,46781.0,52.1672,52.2073,52.111,52.1511,46781.0
2019-03-08 13:35:00,65.02,65.16,65.01,65.16,30166.0,52.1511,52.2634,52.1431,52.2634,30166.0
2019-03-08 13:40:00,65.16,65.19,65.12,65.14,39158.0,52.2634,52.2875,52.2313,52.2474,39158.0
2019-03-08 13:45:00,65.14,65.15,65.05,65.09,57976.0,52.2474,52.2554,52.1752,52.2073,57976.0
2019-03-08 13:50:00,65.1,65.16,65.04,65.14,41666.0,52.2153,52.2634,52.1672,52.2474,41666.0
2019-03-08 13:55:00,65.14,65.26,65.09,65.23,101648.0,52.2474,52.3436,52.2073,52.3196,101648.0
2019-03-08 14:00:00,65.24,65.26,65.07,65.12,43623.0,52.3276,52.3436,52.1912,52.2313,43623.0
2019-03-08 14:05:00,65.11,65.14,65.06,65.06,39185.0,52.2233,52.2474,52.1832,52.1832,39185.0
2019-03-08 14:10:00,65.06,65.12,65.02,65.03,36893.0,52.1832,52.2313,52.1511,52.1591,36893.0
2019-03-08 14:15:00,65.03,65.18,65.02,65.16,43752.0,52.1591,52.2795,52.1511,52.2634,43752.0
2019-03-08 14:20:00,65.17,65.24,65.16,65.19,41393.0,52.2714,52.3276,52.2634,52.2875,41393.0
2019-03-08 14:25:00,65.2,65.31,65.18,65.3,36517.0,52.2955,52.3837,52.2795,52.3757,36517.0
2019-03-08 14:30:00,65.29,65.42,65.29,65.39,86124.0,52.3677,52.4719,52.3677,52.4479,86124.0
2019-03-08 14:35:00,65.39,65.48,65.38,65.43,56604.0,52.4479,52.5201,52.4399,52.48,56604.0
2019-03-08 14:40:00,65.44,65.57,65.44,65.57,42508.0,52.488,52.5923,52.488,52.5923,42508.0
2019-03-08 14:45:00,65.57,65.59,65.49,65.49,56690.0,52.5923,52.6083,52.5281,52.5281,56690.0
2019-03-08 14:50:00,65.5,65.68,65.5,65.6,71861.0,52.5361,52.6805,52.5361,52.6163,71861.0
2019-03-08 14:55:00,65.6,65.61,65.38,65.43,65436.0,52.6163,52.6243,52.4399,52.48,65436.0
2019-03-08 15:00:00,65.42,65.64,65.41,65.58,83913.0,52.4719,52.6484,52.4639,52.6003,83913.0
2019-03-08 15:05:00,65.58,65.62,65.45,65.5,78249.0,52.6003,52.6324,52.496,52.5361,78249.0
2019-03-08 15:10:00,65.49,65.53,65.34,65.41,90170.0,52.5281,52.5602,52.4078,52.4639,90170.0
2019-03-08 15:15:00,65.4,65.4,65.25,65.31,58642.0,52.4559,52.4559,52.3356,52.3837,58642.0
2019-03-08 15:20:00,65.33,65.37,65.28,65.29,56763.0,52.3998,52.4318,52.3597,52.3677,56763.0
2019-03-08 15:25:00,65.3,65.4,65.29,65.38,76973.0,52.3757,52.4559,52.3677,52.4399,76973.0
2019-03-08 15:30:00,65.38,65.52,65.33,65.42,145087.0,52.4399,52.5522,52.3998,52.4719,145087.0
2019-03-08 15:35:00,65.42,65.45,65.36,65.43,98753.0,52.4719,52.496,52.4238,52.48,98753.0
2019-03-08 15:40:00,65.43,65.47,65.37,65.45,108212.0,52.48,52.5121,52.4318,52.496,108212.0
2019-03-08 15:45:00,65.44,65.5,65.38,65.39,110029.0,52.488,52.5361,52.4399,52.4479,110029.0
2019-03-08 15:50:00,65.39,65.49,65.36,65.38,158852.0,52.4479,52.5281,52.4238,52.4399,158852.0
2019-03-08 15:55:00,65.37,65.5,65.36,65.43,292846.0,52.4318,52.5361,52.4238,52.48,292846.0
2019-03-11 09:30:00,66.2,66.24,65.89,66.12,210773.0,53.0976,53.1297,52.8489,53.0334,210773.0
2019-03-11 09:35:00,66.13,66.34,65.9,65.91,95750.0,53.0414,53.2099,52.8569,52.865,95750.0
2019-03-11 09:40:00,65.92,66.02,65.71,65.72,124320.0,52.873,52.9532,52.7046,52.7126,124320.0
2019-03-11 09:45:00,65.72,65.73,65.34,65.41,66435.0,52.7126,52.7206,52.4078,52.4639,66435.0
2019-03-11 09:50:00,65.43,65.56,65.39,65.55,76006.0,52.48,52.5842,52.4479,52.5762,76006.0
2019-03-11 09:55:00,65.54,65.63,65.37,65.37,64331.0,52.5682,52.6404,52.4318,52.4318,64331.0
2019-03-11 10:00:00,65.39,65.56,65.35,65.5,212874.0,52.4479,52.5842,52.4158,52.5361,212874.0
2019-03-11 10:05:00,65.51,65.6,65.46,65.48,66902.0,52.5441,52.6163,52.504,52.5201,66902.0
2019-03-11 10:10:00,65.49,65.62,65.49,65.5,117692.0,52.5281,52.6324,52.5281,52.5361,117692.0
2019-03-11 10:15:00,65.49,65.58,65.45,65.55,61583.0,52.5281,52.6003,52.496,52.5762,61583.0
2019-03-11 10:20:00,65.54,65.72,65.48,65.66,47882.0,52.5682,52.7126,52.5201,52.6644,47882.0
2019-03-11 10:25:00,65.67,65.72,65.64,65.68,50812.0,52.6725,52.7126,52.6484,52.6805,50812.0
2019-03-11 10:30:00,65.68,65.78,65.61,65.74,89210.0,52.6805,52.7607,52.6243,52.7286,89210.0
2019-03-11 10:35:00,65.74,65.77,65.63,65.69,68323.0,52.7286,52.7527,52.6404,52.6885,68323.0
2019-03-11 10:40:00,65.68,65.89,65.62,65.86,86516.0,52.6805,52.8489,52.6324,52.8249,86516.0
2019-03-11 10:45:00,65.85,65.96,65.79,65.94,61156.0,52.8168,52.9051,52.7687,52.889,61156.0
2019-03-11 10:50:00,65.94,65.96,65.82,65.84,85231.0,52.889,52.9051,52.7928,52.8088,85231.0
2019-03-11 10:55:00,65.85,65.86,65.76,65.79,124940.0,52.8168,52.8249,52.7447,52.7687,124940.0
2019-03-11 11:00:00,65.8,65.96,65.72,65.92,55706.0,52.7767,52.9051,52.7126,52.873,55706.0
2019-03-11 11:05:00,65.93,65.93,65.85,65.89,56212.0,52.881,52.881,52.8168,52.8489,56212.0
2019-03-11 11:10:00,65.88,66.01,65.82,65.99,101184.0,52.8409,52.9452,52.7928,52.9291,101184.0
2019-03-11 11:15:00,65.99,66.03,65.94,65.95,209964.0,52.9291,52.9612,52.889,52.8971,209964.0
2019-03-11 11:20:00,65.95,66.0,65.88,66.0,49503.0,52.8971,52.9372,52.8409,52.9372,49503.0
2019-03-11 11:25:00,66.0,66.1,65.96,66.05,54180.0,52.9372,53.0174,52.9051,52.9773,54180.0
2019-03-11 11:30:00,66.05,66.05,65.92,65.92,102396.0,52.9773,52.9773,52.873,52.873,102396.0
2019-03-11 11:35:00,65.93,66.07,65.82,66.04,43455.0,52.881,52.9933,52.7928,52.9692,43455.0
2019-03-11 11:40:00,66.04,66.07,66.0,66.0,43378.0,52.9692,52.9933,52.9372,52.9372,43378.0
2019-03-11 11:45:00,66.0,66.03,65.93,65.94,48579.0,52.9372,52.9612,52.881,52.889,48579.0
2019-03-11 11:50:00,65.94,66.18,65.94,66.13,59167.0,52.889,53.0815,52.889,53.0414,59167.0
2019-03-11 11:55:00,66.14,66.16,66.1,66.12,63446.0,53.0494,53.0655,53.0174,53.0334,63446.0
2019-03-11 12:00:00,66.13,66.14,66.07,66.07,76182.0,53.0414,53.0494,52.9933,52.9933,76182.0
2019-03-11 12:05:00,66.06,66.18,66.06,66.16,105154.0,52.9853,53.0815,52.9853,53.0655,105154.0
2019-03-11 12:10:00,66.16,66.16,66.04,66.05,47305.0,53.0655,53.0655,52.9692,52.9773,47305.0
2019-03-11 12:15:00,66.05,66.06,65.95,65.97,66718.0,52.9773,52.9853,52.8971,52.9131,66718.0
2019-03-11 12:20:00,65.98,65.98,65.82,65.93,58831.0,52.9211,52.9211,52.7928,52.881,58831.0
2019-03-11 12:25:00,65.94,66.03,65.9,65.91,38346.0,52.889,52.9612,52.8569,52.865,38346.0
2019-03-11 12:30:00,65.9,66.0,65.89,65.93,42680.0,52.8569,52.9372,52.8489,52.881,42680.0
2019-03-11 12:35:00,65.93,66.03,65.89,66.01,27223.0,52.881,52.9612,52.8489,52.9452,27223.0
2019-03-11 12:40:00,66.02,66.02,65.96,66.0,43364.0,52.9532,52.9532,52.9051,52.9372,43364.0
2019-03-11 12:45:00,66.0,66.01,65.94,65.97,51260.0,52.9372,52.9452,52.889,52.9131,51260.0
2019-03-11 12:50:00,65.97,66.08,65.94,66.05,57208.0,52.9131,53.0013,52.889,52.9773,57208.0
2019-03-11 12:55:00,66.05,66.13,66.04,66.09,41331.0,52.9773,53.0414,52.9692,53.0093,41331.0
2019-03-11 13:00:00,66.09,66.11,66.02,66.03,56693.0,53.0093,53.0254,52.9532,52.9612,56693.0
2019-03-11 13:05:00,66.04,66.07,66.02,66.06,59506.0,52.9692,52.9933,52.9532,52.9853,59506.0
2019-03-11 13:10:00,66.06,66.07,65.99,66.0,54395.0,52.9853,52.9933,52.9291,52.9372,54395.0
2019-03-11 13:15:00,66.0,66.01,65.94,65.95,64330.0,52.9372,52.9452,52.889,52.8971,64330.0
2019-03-11 13:20:00,65.94,65.95,65.86,65.95,76283.0,52.889,52.8971,52.8249,52.8971,76283.0
2019-03-11 13:25:00,65.95,65.99,65.94,65.99,37531.0,52.8971,52.9291,52.889,52.9291,37531.0
2019-03-11 13:30:00,65.98,66.0,65.91,65.93,43447.0,52.9211,52.9372,52.865,52.881,43447.0
2019-03-11 13:35:00,65.95,66.07,65.91,66.05,28357.0,52.8971,52.9933,52.865,52.9773,28357.0
2019-03-11 13:40:00,66.05,66.12,66.03,66.11,37809.0,52.9773,53.0334,52.9612,53.0254,37809.0
2019-03-11 13:45:00,66.11,66.12,66.03,66.03,32717.0,53.0254,53.0334,52.9612,52.9612,32717.0
2019-03-11 13:50:00,66.04,66.07,66.02,66.05,34071.0,52.9692,52.9933,52.9532,52.9773,34071.0
2019-03-11 13:55:00,66.05,66.1,66.02,66.09,56740.0,52.9773,53.0174,52.9532,53.0093,56740.0
2019-03-11 14:00:00,66.08,66.08,66.05,66.05,32218.0,53.0013,53.0013,52.9773,52.9773,32218.0
2019-03-11 14:05:00,66.06,66.16,66.05,66.12,58711.0,52.9853,53.0655,52.9773,53.0334,58711.0
2019-03-11 14:10:00,66.11,66.14,66.08,66.12,36100.0,53.0254,53.0494,53.0013,53.0334,36100.0
2019-03-11 14:15:00,66.11,66.12,66.07,66.1,37567.0,53.0254,53.0334,52.9933,53.0174,37567.0
2019-03-11 14:20:00,66.09,66.11,66.08,66.09,62432.0,53.0093,53.0254,53.0013,53.0093,62432.0
2019-03-11 14:25:00,66.09,66.11,66.04,66.05,73962.0,53.0093,53.0254,52.9692,52.9773,73962.0
2019-03-11 14:30:00,66.06,66.12,66.01,66.02,45766.0,52.9853,53.0334,52.9452,52.9532,45766.0
2019-03-11 14:35:00,66.03,66.04,65.97,65.98,87884.0,52.9612,52.9692,52.9131,52.9211,87884.0
2019-03-11 14:40:00,65.97,65.98,65.87,65.88,33746.0,52.9131,52.9211,52.8329,52.8409,33746.0
2019-03-11 14:45:00,65.88,65.9,65.85,65.86,52777.0,52.8409,52.8569,52.8168,52.8249,52777.0
2019-03-11 14:50:00,65.86,65.86,65.8,65.84,47450.0,52.8249,52.8249,52.7767,52.8088,47450.0
2019-03-11 14:55:00,65.84,65.99,65.83,65.94,48243.0,52.8088,52.9291,52.8008,52.889,48243.0
2019-03-11 15:00:00,65.93,65.94,65.89,65.91,65074.0,52.881,52.889,52.8489,52.865,65074.0
2019-03-11 15:05:00,65.91,65.92,65.87,65.91,75507.0,52.865,52.873,52.8329,52.865,75507.0
2019-03-11 15:10:00,65.92,65.92,65.85,65.9,52221.0,52.873,52.873,52.8168,52.8569,52221.0
2019-03-11 15:15:00,65.9,65.9,65.84,65.86,58526.0,52.8569,52.8569,52.8088,52.8249,58526.0
2019-03-11 15:20:00,65.86,65.87,65.84,65.85,84946.0,52.8249,52.8329,52.8088,52.8168,84946.0
2019-03-11 15:25:00,65.85,65.85,65.75,65.77,95650.0,52.8168,52.8168,52.7366,52.7527,95650.0
2019-03-11 15:30:00,65.77,65.8,65.7,65.7,132839.0,52.7527,52.7767,52.6965,52.6965,132839.0
2019-03-11 15:35:00,65.71,65.88,65.68,65.88,113294.0,52.7046,52.8409,52.6805,52.8409,113294.0
2019-03-11 15:40:00,65.88,65.94,65.86,65.92,74885.0,52.8409,52.889,52.8249,52.873,74885.0
2019-03-11 15:45:00,65.92,65.98,65.9,65.95,148984.0,52.873,52.9211,52.8569,52.8971,148984.0
2019-03-11 15:50:00,65.94,65.96,65.91,65.92,158071.0,52.889,52.9051,52.865,52.873,158071.0
2019-03-11 15:55:00,65.93,65.94,65.84,65.87,444716.0,52.881,52.889,52.8088,52.8329,444716.0
2019-03-12 09:30:00,66.17,66.34,66.03,66.16,75803.0,53.0735,53.2099,52.9612,53.0655,75803.0
2019-03-12 09:35:00,66.16,66.33,66.1,66.26,81585.0,53.0655,53.2018,53.0174,53.1457,81585.0
2019-03-12 09:40:00,66.25,66.4,66.25,66.31,90827.0,53.1377,53.258,53.1377,53.1858,90827.0
2019-03-12 09:45:00,66.32,66.42,66.23,66.23,125665.0,53.1938,53.274,53.1216,53.1216,125665.0
2019-03-12 09:50:00,66.22,66.3,66.21,66.25,88225.0,53.1136,53.1778,53.1056,53.1377,88225.0
2019-03-12 09:55:00,66.25,66.29,66.15,66.15,56162.0,53.1377,53.1698,53.0575,53.0575,56162.0
2019-03-12 10:00:00,66.15,66.23,66.12,66.2,55865.0,53.0575,53.1216,53.0334,53.0976,55865.0
2019-03-12 10:05:00,66.19,66.22,66.09,66.1,65134.0,53.0895,53.1136,53.0093,53.0174,65134.0
2019-03-12 10:10:00,66.11,66.17,66.09,66.11,134479.0,53.0254,53.0735,53.0093,53.0254,134479.0
2019-03-12 10:15:00,66.1,66.22,66.1,66.21,368754.0,53.0174,53.1136,53.0174,53.1056,368754.0
2019-03-12 10:20:00,66.2,66.25,66.1,66.12,144345.0,53.0976,53.1377,53.0174,53.0334,144345.0
2019-03-12 10:25:00,66.12,66.13,66.07,66.11,93513.0,53.0334,53.0414,52.9933,53.0254,93513.0
2019-03-12 10:30:00,66.11,66.16,66.07,66.11,142796.0,53.0254,53.0655,52.9933,53.0254,142796.0
2019-03-12 10:35:00,66.11,66.11,66.0,66.0,89872.0,53.0254,53.0254,52.9372,52.9372,89872.0
2019-03-12 10:40:00,66.0,66.01,65.79,65.8,85789.0,52.9372,52.9452,52.7687,52.7767,85789.0
2019-03-12 10:45:00,65.79,65.83,65.73,65.81,85102.0,52.7687,52.8008,52.7206,52.7848,85102.0
2019-03-12 10:50:00,65.81,65.87,65.75,65.79,126909.0,52.7848,52.8329,52.7366,52.7687,126909.0
2019-03-12 10:55:00,65.78,65.86,65.76,65.81,119835.0,52.7607,52.8249,52.7447,52.7848,119835.0
2019-03-12 11:00:00,65.81,65.82,65.61,65.61,102772.0,52.7848,52.7928,52.6243,52.6243,102772.0
2019-03-12 11:05:00,65.62,65.66,65.5,65.51,364304.0,52.6324,52.6644,52.5361,52.5441,364304.0
2019-03-12 11:10:00,65.52,65.57,65.15,65.2,301410.0,52.5522,52.5923,52.2554,52.2955,301410.0
2019-03-12 11:15:00,65.22,65.59,65.19,65.56,259288.0,52.3115,52.6083,52.2875,52.5842,259288.0
2019-03-12 11:20:00,65.56,65.68,65.53,65.64,65045.0,52.5842,52.6805,52.5602,52.6484,65045.0
2019-03-12 11:25:00,65.64,65.82,65.64,65.77,81493.0,52.6484,52.7928,52.6484,52.7527,81493.0
2019-03-12 11:30:00,65.77,65.78,65.7,65.75,50610.0,52.7527,52.7607,52.6965,52.7366,50610.0
2019-03-12 11:35:00,65.76,65.93,65.75,65.85,105959.0,52.7447,52.881,52.7366,52.8168,105959.0
2019-03-12 11:40:00,65.85,65.89,65.78,65.82,143012.0,52.8168,52.8489,52.7607,52.7928,143012.0
2019-03-12 11:45:00,65.81,65.83,65.73,65.8,85129.0,52.7848,52.8008,52.7206,52.7767,85129.0
2019-03-12 11:50:00,65.79,65.88,65.78,65.84,99144.0,52.7687,52.8409,52.7607,52.8088,99144.0
2019-03-12 11:55:00,65.85,65.98,65.8,65.8,156828.0,52.8168,52.9211,52.7767,52.7767,156828.0
2019-03-12 12:00:00,65.8,65.82,65.52,65.63,239368.0,52.7767,52.7928,52.5522,52.6404,239368.0
2019-03-12 12:05:00,65.62,65.64,65.57,65.61,141053.0,52.6324,52.6484,52.5923,52.6243,141053.0
2019-03-12 12:10:00,65.62,65.83,65.61,65.77,129710.0,52.6324,52.8008,52.6243,52.7527,129710.0
2019-03-12 12:15:00,65.78,65.81,65.76,65.79,51775.0,52.7607,52.7848,52.7447,52.7687,51775.0
2019-03-12 12:20:00,65.8,65.81,65.7,65.75,51061.0,52.7767,52.7848,52.6965,52.7366,51061.0
2019-03-12 12:25:00,65.74,65.81,65.71,65.78,58266.0,52.7286,52.7848,52.7046,52.7607,58266.0
2019-03-12 12:30:00,65.78,65.82,65.77,65.79,64233.0,52.7607,52.7928,52.7527,52.7687,64233.0
2019-03-12 12:35:00,65.8,65.82,65.77,65.78,41787.0,52.7767,52.7928,52.7527,52.7607,41787.0
2019-03-12 12:40:00,65.78,65.81,65.75,65.78,58950.0,52.7607,52.7848,52.7366,52.7607,58950.0
2019-03-12 12:45:00,65.77,65.8,65.75,65.79,25393.0,52.7527,52.7767,52.7366,52.7687,25393.0
2019-03-12 12:50:00,65.78,65.8,65.76,65.78,30115.0,52.7607,52.7767,52.7447,52.7607,30115.0
2019-03-12 12:55:00,65.78,65.82,65.77,65.77,44542.0,52.7607,52.7928,52.7527,52.7527,44542.0
2019-03-12 13:00:00,65.77,65.81,65.64,65.64,51290.0,52.7527,52.7848,52.6484,52.6484,51290.0
2019-03-12 13:05:00,65.64,65.64,65.56,65.61,160516.0,52.6484,52.6484,52.5842,52.6243,160516.0
2019-03-12 13:10:00,65.61,65.62,65.55,65.56,43539.0,52.6243,52.6324,52.5762,52.5842,43539.0
2019-03-12 13:15:00,65.56,65.67,65.52,65.61,69363.0,52.5842,52.6725,52.5522,52.6243,69363.0
2019-03-12 13:20:00,65.61,65.62,65.57,65.61,49379.0,52.6243,52.6324,52.5923,52.6243,49379.0
2019-03-12 13:25:00,65.6,65.61,65.52,65.53,51523.0,52.6163,52.6243,52.5522,52.5602,51523.0
2019-03-12 13:30:00,65.53,65.57,65.51,65.55,51568.0,52.5602,52.5923,52.5441,52.5762,51568.0
2019-03-12 13:35:00,65.55,65.56,65.52,65.52,55461.0,52.5762,52.5842,52.5522,52.5522,55461.0
2019-03-12 13:40:00,65.52,65.55,65.49,65.53,49370.0,52.5522,52.5762,52.5281,52.5602,49370.0
2019-03-12 13:45:00,65.53,65.58,65.53,65.54,47252.0,52.5602,52.6003,52.5602,52.5682,47252.0
2019-03-12 13:50:00,65.55,65.57,65.53,65.56,57890.0,52.5762,52.5923,52.5602,52.5842,57890.0
2019-03-12 13:55:00,65.55,65.56,65.5,65.51,43012.0,52.5762,52.5842,52.5361,52.5441,43012.0
2019-03-12 14:00:00,65.51,65.58,65.48,65.55,50223.0,52.5441,52.6003,52.5201,52.5762,50223.0
2019-03-12 14:05:00,65.56,65.61,65.54,65.61,42842.0,52.5842,52.6243,52.5682,52.6243,42842.0
2019-03-12 14:10:00,65.61,65.64,65.52,65.57,132730.0,52.6243,52.6484,52.5522,52.5923,132730.0
2019-03-12 14:15:00,65.57,65.64,65.57,65.61,93335.0,52.5923,52.6484,52.5923,52.6243,93335.0
2019-03-12 14:20:00,65.61,65.62,65.55,65.58,59016.0,52.6243,52.6324,52.5762,52.6003,59016.0
2019-03-12 14:25:00,65.58,65.58,65.49,65.51,59709.0,52.6003,52.6003,52.5281,52.5441,59709.0
2019-03-12 14:30:00,65.52,65.58,65.52,65.54,57665.0,52.5522,52.6003,52.5522,52.5682,57665.0
2019-03-12 14:35:00,65.54,65.56,65.52,65.56,52311.0,52.5682,52.5842,52.5522,52.5842,52311.0
2019-03-12 14:40:00,65.56,65.57,65.52,65.55,75588.0,52.5842,52.5923,52.5522,52.5762,75588.0
2019-03-12 14:45:00,65.55,65.57,65.54,65.56,57470.0,52.5762,52.5923,52.5682,52.5842,57470.0
2019-03-12 14:50:00,65.56,65.66,65.52,65.59,98729.0,52.5842,52.6644,52.5522,52.6083,98729.0
2019-03-12 14:55:00,65.59,65.62,65.57,65.62,66026.0,52.6083,52.6324,52.5923,52.6324,66026.0
2019-03-12 15:00:00,65.62,65.62,65.52,65.61,73174.0,52.6324,52.6324,52.5522,52.6243,73174.0
2019-03-12 15:05:00,65.61,65.62,65.54,65.6,74621.0,52.6243,52.6324,52.5682,52.6163,74621.0
2019-03-12 15:10:00,65.59,65.6,65.5,65.53,50679.0,52.6083,52.6163,52.5361,52.5602,50679.0
2019-03-12 15:15:00,65.52,65.55,65.47,65.48,54309.0,52.5522,52.5762,52.5121,52.5201,54309.0
2019-03-12 15:20:00,65.48,65.56,65.47,65.56,49252.0,52.5201,52.5842,52.5121,52.5842,49252.0
2019-03-12 15:25:00,65.56,65.58,65.53,65.56,107258.0,52.5842,52.6003,52.5602,52.5842,107258.0
2019-03-12 15:30:00,65.58,65.58,65.45,65.56,136441.0,52.6003,52.6003,52.496,52.5842,136441.0
2019-03-12 15:35:00,65.56,65.57,65.51,65.57,89065.0,52.5842,52.5923,52.5441,52.5923,89065.0
2019-03-12 15:40:00,65.57,65.63,65.53,65.63,145431.0,52.5923,52.6404,52.5602,52.6404,145431.0
2019-03-12 15:45:00,65.64,65.68,65.58,65.59,229292.0,52.6484,52.6805,52.6003,52.6083,229292.0
2019-03-12 15:50:00,65.59,65.6,65.51,65.53,258495.0,52.6083,52.6163,52.5441,52.5602,258495.0
2019-03-12 15:55:00,65.52,65.65,65.5,65.62,616838.0,52.5522,52.6564,52.5361,52.6324,616838.0
2019-03-13 09:30:00,66.09,66.26,66.03,66.1,203735.0,53.0093,53.1457,52.9612,53.0174,203735.0
2019-03-13 09:35:00,66.1,66.31,66.07,66.28,229307.0,53.0174,53.1858,52.9933,53.1617,229307.0
2019-03-13 09:40:00,66.28,66.61,66.28,66.58,220835.0,53.1617,53.4264,53.1617,53.4024,220835.0
2019-03-13 09:45:00,66.56,66.62,66.23,66.34,159116.0,53.3863,53.4344,53.1216,53.2099,159116.0
2019-03-13 09:50:00,66.34,66.42,66.23,66.41,86077.0,53.2099,53.274,53.1216,53.266,86077.0
2019-03-13 09:55:00,66.45,66.51,66.4,66.4,75944.0,53.2981,53.3462,53.258,53.258,75944.0
2019-03-13 10:00:00,66.4,66.46,66.37,66.4,81410.0,53.258,53.3061,53.2339,53.258,81410.0
2019-03-13 10:05:00,66.4,66.51,66.37,66.49,108850.0,53.258,53.3462,53.2339,53.3302,108850.0
2019-03-13 10:10:00,66.49,66.54,66.4,66.5,66834.0,53.3302,53.3703,53.258,53.3382,66834.0
2019-03-13 10:15:00,66.48,66.53,66.42,66.42,56514.0,53.3222,53.3623,53.274,53.274,56514.0
2019-03-13 10:20:00,66.43,66.46,66.22,66.24,62567.0,53.282,53.3061,53.1136,53.1297,62567.0
2019-03-13 10:25:00,66.24,66.37,66.22,66.36,63005.0,53.1297,53.2339,53.1136,53.2259,63005.0
2019-03-13 10:30:00,66.35,66.65,66.34,66.6,98142.0,53.2179,53.4585,53.2099,53.4184,98142.0
2019-03-13 10:35:00,66.62,66.63,66.48,66.53,66266.0,53.4344,53.4425,53.3222,53.3623,66266.0
2019-03-13 10:40:00,66.52,66.53,66.37,66.38,65165.0,53.3542,53.3623,53.2339,53.2419,65165.0
2019-03-13 10:45:00,66.38,66.43,66.35,66.36,54529.0,53.2419,53.282,53.2179,53.2259,54529.0
2019-03-13 10:50:00,66.37,66.56,66.37,66.53,72811.0,53.2339,53.3863,53.2339,53.3623,72811.0
2019-03-13 10:55:00,66.52,66.6,66.48,66.5,69643.0,53.3542,53.4184,53.3222,53.3382,69643.0
2019-03-13 11:00:00,66.5,66.68,66.48,66.65,113279.0,53.3382,53.4826,53.3222,53.4585,113279.0
2019-03-13 11:05:00,66.64,66.67,66.6,66.61,58721.0,53.4505,53.4745,53.4184,53.4264,58721.0
2019-03-13 11:10:00,66.62,66.68,66.6,66.61,61396.0,53.4344,53.4826,53.4184,53.4264,61396.0
2019-03-13 11:15:00,66.6,66.64,66.55,66.56,41287.0,53.4184,53.4505,53.3783,53.3863,41287.0
2019-03-13 11:20:00,66.55,66.62,66.49,66.49,41608.0,53.3783,53.4344,53.3302,53.3302,41608.0
2019-03-13 11:25:00,66.49,66.65,66.49,66.62,56669.0,53.3302,53.4585,53.3302,53.4344,56669.0
2019-03-13 11:30:00,66.62,66.66,66.59,66.62,41030.0,53.4344,53.4665,53.4104,53.4344,41030.0
2019-03-13 11:35:00,66.62,66.63,66.56,66.58,42353.0,53.4344,53.4425,53.3863,53.4024,42353.0
2019-03-13 11:40:00,66.58,66.61,66.54,66.6,49864.0,53.4024,53.4264,53.3703,53.4184,49864.0
2019-03-13 11:45:00,66.61,66.66,66.58,66.6,49226.0,53.4264,53.4665,53.4024,53.4184,49226.0
2019-03-13 11:50:00,66.59,66.62,66.55,66.55,40544.0,53.4104,53.4344,53.3783,53.3783,40544.0
2019-03-13 11:55:00,66.54,66.56,66.44,66.45,62415.0,53.3703,53.3863,53.2901,53.2981,62415.0
2019-03-13 12:00:00,66.44,66.55,66.42,66.47,44315.0,53.2901,53.3783,53.274,53.3141,44315.0
2019-03-13 12:05:00,66.47,66.5,66.38,66.39,40825.0,53.3141,53.3382,53.2419,53.25,40825.0
2019-03-13 12:10:00,66.39,66.46,66.38,66.4,32033.0,53.25,53.3061,53.2419,53.258,32033.0
2019-03-13 12:15:00,66.41,66.47,66.38,66.39,53108.0,53.266,53.3141,53.2419,53.25,53108.0
2019-03-13 12:20:00,66.39,66.44,66.37,66.43,29163.0,53.25,53.2901,53.2339,53.282,29163.0
2019-03-13 12:25:00,66.43,66.5,66.39,66.45,62864.0,53.282,53.3382,53.25,53.2981,62864.0
2019-03-13 12:30:00,66.44,66.47,66.4,66.42,52691.0,53.2901,53.3141,53.258,53.274,52691.0
2019-03-13 12:35:00,66.41,66.48,66.39,66.39,41030.0,53.266,53.3222,53.25,53.25,41030.0
2019-03-13 12:40:00,66.39,66.55,66.39,66.5,50282.0,53.25,53.3783,53.25,53.3382,50282.0
2019-03-13 12:45:00,66.5,66.53,66.47,66.52,64521.0,53.3382,53.3623,53.3141,53.3542,64521.0
2019-03-13 12:50:00,66.52,66.56,66.5,66.51,60388.0,53.3542,53.3863,53.3382,53.3462,60388.0
2019-03-13 12:55:00,66.52,66.56,66.48,66.53,43907.0,53.3542,53.3863,53.3222,53.3623,43907.0
2019-03-13 13:00:00,66.53,66.65,66.52,66.65,49321.0,53.3623,53.4585,53.3542,53.4585,49321.0
2019-03-13 13:05:00,66.64,66.67,66.61,66.61,39451.0,53.4505,53.4745,53.4264,53.4264,39451.0
2019-03-13 13:10:00,66.62,66.65,66.54,66.56,89446.0,53.4344,53.4585,53.3703,53.3863,89446.0
2019-03-13 13:15:00,66.56,66.59,66.49,66.5,57515.0,53.3863,53.4104,53.3302,53.3382,57515.0
2019-03-13 13:20:00,66.5,66.51,66.49,66.5,40188.0,53.3382,53.3462,53.3302,53.3382,40188.0
2019-03-13 13:25:00,66.5,66.6,66.49,66.54,125701.0,53.3382,53.4184,53.3302,53.3703,125701.0
2019-03-13 13:30:00,66.53,66.6,66.53,66.55,30621.0,53.3623,53.4184,53.3623,53.3783,30621.0
2019-03-13 13:35:00,66.56,66.61,66.55,66.56,59113.0,53.3863,53.4264,53.3783,53.3863,59113.0
2019-03-13 13:40:00,66.56,66.6,66.54,66.55,44257.0,53.3863,53.4184,53.3703,53.3783,44257.0
2019-03-13 13:45:00,66.55,66.58,66.51,66.55,34801.0,53.3783,53.4024,53.3462,53.3783,34801.0
2019-03-13 13:50:00,66.55,66.58,66.5,66.58,51297.0,53.3783,53.4024,53.3382,53.4024,51297.0
2019-03-13 13:55:00,66.58,66.6,66.53,66.6,87873.0,53.4024,53.4184,53.3623,53.4184,87873.0
2019-03-13 14:00:00,66.59,66.64,66.54,66.64,91464.0,53.4104,53.4505,53.3703,53.4505,91464.0
2019-03-13 14:05:00,66.64,66.71,66.62,66.68,204146.0,53.4505,53.5066,53.4344,53.4826,204146.0
2019-03-13 14:10:00,66.69,66.71,66.64,66.65,46248.0,53.4906,53.5066,53.4505,53.4585,46248.0
2019-03-13 14:15:00,66.65,66.69,66.63,66.65,50853.0,53.4585,53.4906,53.4425,53.4585,50853.0
2019-03-13 14:20:00,66.65,66.78,66.65,66.77,117249.0,53.4585,53.5628,53.4585,53.5548,117249.0
2019-03-13 14:25:00,66.78,66.79,66.72,66.75,81110.0,53.5628,53.5708,53.5147,53.5387,81110.0
2019-03-13 14:30:00,66.74,66.76,66.69,66.72,146200.0,53.5307,53.5467,53.4906,53.5147,146200.0
2019-03-13 14:35:00,66.73,66.73,66.64,66.65,93810.0,53.5227,53.5227,53.4505,53.4585,93810.0
2019-03-13 14:40:00,66.65,66.82,66.65,66.78,115746.0,53.4585,53.5949,53.4585,53.5628,115746.0
2019-03-13 14:45:00,66.78,66.78,66.6,66.65,92450.0,53.5628,53.5628,53.4184,53.4585,92450.0
2019-03-13 14:50:00,66.64,66.72,66.56,66.71,56079.0,53.4505,53.5147,53.3863,53.5066,56079.0
2019-03-13 14:55:00,66.71,66.79,66.71,66.77,68471.0,53.5066,53.5708,53.5066,53.5548,68471.0
2019-03-13 15:00:00,66.77,66.81,66.74,66.8,66632.0,53.5548,53.5868,53.5307,53.5788,66632.0
2019-03-13 15:05:00,66.8,66.87,66.78,66.78,62798.0,53.5788,53.635,53.5628,53.5628,62798.0
2019-03-13 15:10:00,66.79,66.84,66.75,66.81,54120.0,53.5708,53.6109,53.5387,53.5868,54120.0
2019-03-13 15:15:00,66.8,66.91,66.78,66.87,56616.0,53.5788,53.667,53.5628,53.635,56616.0
2019-03-13 15:20:00,66.87,66.9,66.65,66.76,127737.0,53.635,53.659,53.4585,53.5467,127737.0
2019-03-13 15:25:00,66.77,66.89,66.74,66.84,59792.0,53.5548,53.651,53.5307,53.6109,59792.0
2019-03-13 15:30:00,66.84,66.95,66.8,66.91,110562.0,53.6109,53.6991,53.5788,53.667,110562.0
2019-03-13 15:35:00,66.91,66.99,66.9,66.94,92328.0,53.667,53.7312,53.659,53.6911,92328.0
2019-03-13 15:40:00,66.94,67.2,66.93,67.17,141609.0,53.6911,53.8996,53.6831,53.8756,141609.0
2019-03-13 15:45:00,67.18,67.25,67.14,67.15,161709.0,53.8836,53.9398,53.8515,53.8595,161709.0
2019-03-13 15:50:00,67.15,67.24,67.14,67.2,157523.0,53.8595,53.9317,53.8515,53.8996,157523.0
2019-03-13 15:55:00,67.2,67.36,67.17,67.35,471031.0,53.8996,54.028,53.8756,54.02,471031.0
2019-03-14 09:30:00,67.28,67.55,67.09,67.54,88532.0,53.9638,54.1804,53.8114,54.1724,88532.0
2019-03-14 09:35:00,67.53,67.53,67.34,67.53,36348.0,54.1643,54.1643,54.0119,54.1643,36348.0
2019-03-14 09:40:00,67.52,67.67,67.45,67.55,48249.0,54.1563,54.2766,54.1002,54.1804,48249.0
2019-03-14 09:45:00,67.55,67.64,67.49,67.54,48660.0,54.1804,54.2526,54.1323,54.1724,48660.0
2019-03-14 09:50:00,67.52,67.67,67.51,67.63,37252.0,54.1563,54.2766,54.1483,54.2445,37252.0
2019-03-14 09:55:00,67.63,67.83,67.62,67.77,37148.0,54.2445,54.405,54.2365,54.3568,37148.0
2019-03-14 10:00:00,67.77,67.84,67.71,67.71,46803.0,54.3568,54.413,54.3087,54.3087,46803.0
2019-03-14 10:05:00,67.71,67.79,67.65,67.77,32553.0,54.3087,54.3729,54.2606,54.3568,32553.0
2019-03-14 10:10:00,67.77,67.79,67.69,67.74,36388.0,54.3568,54.3729,54.2927,54.3328,36388.0
2019-03-14 10:15:00,67.75,67.83,67.73,67.82,25583.0,54.3408,54.405,54.3247,54.3969,25583.0
2019-03-14 10:20:00,67.82,67.86,67.79,67.81,34244.0,54.3969,54.429,54.3729,54.3889,34244.0
2019-03-14 10:25:00,67.81,67.84,67.57,67.59,46138.0,54.3889,54.413,54.1964,54.2125,46138.0
2019-03-14 10:30:00,67.58,67.61,67.43,67.6,84208.0,54.2044,54.2285,54.0841,54.2205,84208.0
2019-03-14 10:35:00,67.59,67.71,67.54,67.65,43438.0,54.2125,54.3087,54.1724,54.2606,43438.0
2019-03-14 10:40:00,67.67,67.76,67.66,67.72,32950.0,54.2766,54.3488,54.2686,54.3167,32950.0
2019-03-14 10:45:00,67.71,67.75,67.62,67.63,38057.0,54.3087,54.3408,54.2365,54.2445,38057.0
2019-03-14 10:50:00,67.64,67.7,67.63,67.65,21325.0,54.2526,54.3007,54.2445,54.2606,21325.0
2019-03-14 10:55:00,67.65,67.66,67.55,67.57,28958.0,54.2606,54.2686,54.1804,54.1964,28958.0
2019-03-14 11:00:00,67.59,67.62,67.46,67.49,67912.0,54.2125,54.2365,54.1082,54.1323,67912.0
2019-03-14 11:05:00,67.48,67.75,67.48,67.69,30495.0,54.1242,54.3408,54.1242,54.2927,30495.0
2019-03-14 11:10:00,67.69,67.8,67.68,67.77,23745.0,54.2927,54.3809,54.2846,54.3568,23745.0
2019-03-14 11:15:00,67.77,67.85,67.74,67.82,20949.0,54.3568,54.421,54.3328,54.3969,20949.0
2019-03-14 11:20:00,67.82,67.85,67.8,67.83,44246.0,54.3969,54.421,54.3809,54.405,44246.0
2019-03-14 11:25:00,67.84,67.84,67.76,67.83,26562.0,54.413,54.413,54.3488,54.405,26562.0
2019-03-14 11:30:00,67.82,67.82,67.7,67.82,28253.0,54.3969,54.3969,54.3007,54.3969,28253.0
2019-03-14 11:35:00,67.82,67.83,67.71,67.75,41995.0,54.3969,54.405,54.3087,54.3408,41995.0
2019-03-14 11:40:00,67.73,67.75,67.59,67.66,39208.0,54.3247,54.3408,54.2125,54.2686,39208.0
2019-03-14 11:45:00,67.66,67.77,67.63,67.77,31185.0,54.2686,54.3568,54.2445,54.3568,31185.0
2019-03-14 11:50:00,67.78,67.8,67.5,67.7,1141241.0,54.3649,54.3809,54.1403,54.3007,1141241.0
2019-03-14 11:55:00,67.71,67.72,67.56,67.56,36125.0,54.3087,54.3167,54.1884,54.1884,36125.0
2019-03-14 12:00:00,67.55,67.72,67.55,67.59,27738.0,54.1804,54.3167,54.1804,54.2125,27738.0
2019-03-14 12:05:00,67.59,67.59,67.52,67.58,20965.0,54.2125,54.2125,54.1563,54.2044,20965.0
2019-03-14 12:10:00,67.58,67.6,67.49,67.52,24118.0,54.2044,54.2205,54.1323,54.1563,24118.0
2019-03-14 12:15:00,67.52,67.6,67.52,67.56,23934.0,54.1563,54.2205,54.1563,54.1884,23934.0
2019-03-14 12:20:00,67.57,67.59,67.45,67.45,22674.0,54.1964,54.2125,54.1002,54.1002,22674.0
2019-03-14 12:25:00,67.45,67.5,67.45,67.46,22316.0,54.1002,54.1403,54.1002,54.1082,22316.0
2019-03-14 12:30:00,67.45,67.49,67.45,67.47,12778.0,54.1002,54.1323,54.1002,54.1162,12778.0
2019-03-14 12:35:00,67.47,67.55,67.46,67.51,19081.0,54.1162,54.1804,54.1082,54.1483,19081.0
2019-03-14 12:40:00,67.52,67.53,67.49,67.52,19682.0,54.1563,54.1643,54.1323,54.1563,19682.0
2019-03-14 12:45:00,67.51,67.55,67.48,67.55,22573.0,54.1483,54.1804,54.1242,54.1804,22573.0
2019-03-14 12:50:00,67.55,67.57,67.5,67.53,31567.0,54.1804,54.1964,54.1403,54.1643,31567.0
2019-03-14 12:55:00,67.52,67.54,67.5,67.53,21303.0,54.1563,54.1724,54.1403,54.1643,21303.0
2019-03-14 13:00:00,67.53,67.56,67.51,67.52,22738.0,54.1643,54.1884,54.1483,54.1563,22738.0
2019-03-14 13:05:00,67.52,67.55,67.51,67.55,30516.0,54.1563,54.1804,54.1483,54.1804,30516.0
2019-03-14 13:10:00,67.55,67.57,67.53,67.53,34329.0,54.1804,54.1964,54.1643,54.1643,34329.0
2019-03-14 13:15:00,67.53,67.55,67.46,67.49,22515.0,54.1643,54.1804,54.1082,54.1323,22515.0
2019-03-14 13:20:00,67.5,67.51,67.44,67.48,26088.0,54.1403,54.1483,54.0921,54.1242,26088.0
2019-03-14 13:25:00,67.48,67.52,67.47,67.5,11248.0,54.1242,54.1563,54.1162,54.1403,11248.0
2019-03-14 13:30:00,67.51,67.52,67.45,67.45,20589.0,54.1483,54.1563,54.1002,54.1002,20589.0
2019-03-14 13:35:00,67.46,67.49,67.45,67.46,20685.0,54.1082,54.1323,54.1002,54.1082,20685.0
2019-03-14 13:40:00,67.47,67.47,67.42,67.44,13145.0,54.1162,54.1162,54.0761,54.0921,13145.0
2019-03-14 13:45:00,67.45,67.47,67.43,67.44,17349.0,54.1002,54.1162,54.0841,54.0921,17349.0
2019-03-14 13:50:00,67.43,67.44,67.35,67.37,17771.0,54.0841,54.0921,54.02,54.036,17771.0
2019-03-14 13:55:00,67.37,67.4,67.36,67.39,19939.0,54.036,54.0601,54.028,54.052,19939.0
2019-03-14 14:00:00,67.39,67.4,67.31,67.34,24409.0,54.052,54.0601,53.9879,54.0119,24409.0
2019-03-14 14:05:00,67.35,67.41,67.31,67.39,21728.0,54.02,54.0681,53.9879,54.052,21728.0
2019-03-14 14:10:00,67.38,67.4,67.27,67.28,24690.0,54.044,54.0601,53.9558,53.9638,24690.0
2019-03-14 14:15:00,67.29,67.35,67.29,67.33,24529.0,53.9718,54.02,53.9718,54.0039,24529.0
2019-03-14 14:20:00,67.34,67.43,67.33,67.41,24165.0,54.0119,54.0841,54.0039,54.0681,24165.0
2019-03-14 14:25:00,67.41,67.42,67.32,67.35,23882.0,54.0681,54.0761,53.9959,54.02,23882.0
2019-03-14 14:30:00,67.35,67.36,67.3,67.31,24661.0,54.02,54.028,53.9799,53.9879,24661.0
2019-03-14 14:35:00,67.3,67.33,67.28,67.31,20827.0,53.9799,54.0039,53.9638,53.9879,20827.0
2019-03-14 14:40:00,67.31,67.42,67.31,67.42,22738.0,53.9879,54.0761,53.9879,54.0761,22738.0
2019-03-14 14:45:00,67.42,67.43,67.34,67.35,20676.0,54.0761,54.0841,54.0119,54.02,20676.0
2019-03-14 14:50:00,67.35,67.39,67.29,67.32,30573.0,54.02,54.052,53.9718,53.9959,30573.0
2019-03-14 14:55:00,67.31,67.45,67.31,67.4,24529.0,53.9879,54.1002,53.9879,54.0601,24529.0
2019-03-14 15:00:00,67.39,67.4,67.33,67.4,28773.0,54.052,54.0601,54.0039,54.0601,28773.0
2019-03-14 15:05:00,67.4,67.45,67.37,67.4,38942.0,54.0601,54.1002,54.036,54.0601,38942.0
2019-03-14 15:10:00,67.41,67.43,67.37,67.42,26893.0,54.0681,54.0841,54.036,54.0761,26893.0
2019-03-14 15:15:00,67.42,67.48,67.4,67.45,40337.0,54.0761,54.1242,54.0601,54.1002,40337.0
2019-03-14 15:20:00,67.44,67.44,67.35,67.39,37642.0,54.0921,54.0921,54.02,54.052,37642.0
2019-03-14 15:25:00,67.39,67.4,67.29,67.33,54288.0,54.052,54.0601,53.9718,54.0039,54288.0
2019-03-14 15:30:00,67.34,67.4,67.32,67.35,48970.0,54.0119,54.0601,53.9959,54.02,48970.0
2019-03-14 15:35:00,67.36,67.39,67.3,67.32,78317.0,54.028,54.052,53.9799,53.9959,78317.0
2019-03-14 15:40:00,67.31,67.33,67.2,67.22,90651.0,53.9879,54.0039,53.8996,53.9157,90651.0
2019-03-14 15:45:00,67.21,67.32,67.19,67.32,751942.0,53.9077,53.9959,53.8916,53.9959,751942.0
2019-03-14 15:50:00,67.31,67.32,67.15,67.19,143229.0,53.9879,53.9959,53.8595,53.8916,143229.0
2019-03-14 15:55:00,67.19,67.19,66.97,67.03,494837.0,53.8916,53.8916,53.7152,53.7633,494837.0
2019-03-15 09:30:00,66.56,67.12,66.53,67.05,1357345.0,53.3863,53.8355,53.3623,53.7793,1357345.0
2019-03-15 09:35:00,67.09,67.15,66.99,67.15,55634.0,53.8114,53.8595,53.7312,53.8595,55634.0
2019-03-15 09:40:00,67.18,67.35,67.1,67.34,63288.0,53.8836,54.02,53.8194,54.0119,63288.0
2019-03-15 09:45:00,67.33,67.47,67.29,67.44,54485.0,54.0039,54.1162,53.9718,54.0921,54485.0
2019-03-15 09:50:00,67.45,67.49,67.36,67.43,36095.0,54.1002,54.1323,54.028,54.0841,36095.0
2019-03-15 09:55:00,67.44,67.48,67.23,67.28,47261.0,54.0921,54.1242,53.9237,53.9638,47261.0
2019-03-15 10:00:00,67.27,67.31,67.14,67.17,141210.0,53.9558,53.9879,53.8515,53.8756,141210.0
2019-03-15 10:05:00,67.17,67.45,67.15,67.34,114792.0,53.8756,54.1002,53.8595,54.0119,114792.0
2019-03-15 10:10:00,67.33,67.43,67.26,67.37,68217.0,54.0039,54.0841,53.9478,54.036,68217.0
2019-03-15 10:15:00,67.37,67.42,67.17,67.39,62137.0,54.036,54.0761,53.8756,54.052,62137.0
2019-03-15 10:20:00,67.39,67.54,67.39,67.5,56970.0,54.052,54.1724,54.052,54.1403,56970.0
2019-03-15 10:25:00,67.49,67.53,67.43,67.52,67066.0,54.1323,54.1643,54.0841,54.1563,67066.0
2019-03-15 10:30:00,67.52,67.57,67.48,67.52,72770.0,54.1563,54.1964,54.1242,54.1563,72770.0
2019-03-15 10:35:00,67.52,67.55,67.47,67.52,57698.0,54.1563,54.1804,54.1162,54.1563,57698.0
2019-03-15 10:40:00,67.52,67.54,67.42,67.45,65180.0,54.1563,54.1724,54.0761,54.1002,65180.0
2019-03-15 10:45:00,67.46,67.54,67.44,67.45,44085.0,54.1082,54.1724,54.0921,54.1002,44085.0
2019-03-15 10:50:00,67.46,67.53,67.37,67.41,109459.0,54.1082,54.1643,54.036,54.0681,109459.0
2019-03-15 10:55:00,67.42,67.52,67.4,67.51,49647.0,54.0761,54.1563,54.0601,54.1483,49647.0
2019-03-15 11:00:00,67.52,67.59,67.48,67.58,62518.0,54.1563,54.2125,54.1242,54.2044,62518.0
2019-03-15 11:05:00,67.58,67.67,67.51,67.65,53274.0,54.2044,54.2766,54.1483,54.2606,53274.0
2019-03-15 11:10:00,67.65,67.65,67.56,67.57,51422.0,54.2606,54.2606,54.1884,54.1964,51422.0
2019-03-15 11:15:00,67.57,67.64,67.54,67.64,42130.0,54.1964,54.2526,54.1724,54.2526,42130.0
2019-03-15 11:20:00,67.64,67.67,67.61,67.66,39679.0,54.2526,54.2766,54.2285,54.2686,39679.0
2019-03-15 11:25:00,67.66,67.69,67.6,67.63,50430.0,54.2686,54.2927,54.2205,54.2445,50430.0
2019-03-15 11:30:00,67.63,67.65,67.48,67.54,53281.0,54.2445,54.2606,54.1242,54.1724,53281.0
2019-03-15 11:35:00,67.53,67.57,67.49,67.5,56590.0,54.1643,54.1964,54.1323,54.1403,56590.0
2019-03-15 11:40:00,67.5,67.54,67.46,67.53,66613.0,54.1403,54.1724,54.1082,54.1643,66613.0
2019-03-15 11:45:00,67.53,67.69,67.53,67.69,66046.0,54.1643,54.2927,54.1643,54.2927,66046.0
2019-03-15 11:50:00,67.68,67.69,67.59,67.63,39527.0,54.2846,54.2927,54.2125,54.2445,39527.0
2019-03-15 11:55:00,67.64,67.68,67.6,67.67,38555.0,54.2526,54.2846,54.2205,54.2766,38555.0
2019-03-15 12:00:00,67.67,67.73,67.65,67.69,44355.0,54.2766,54.3247,54.2606,54.2927,44355.0
2019-03-15 12:05:00,67.69,67.72,67.64,67.71,137148.0,54.2927,54.3167,54.2526,54.3087,137148.0
2019-03-15 12:10:00,67.7,67.72,67.58,67.61,143967.0,54.3007,54.3167,54.2044,54.2285,143967.0
2019-03-15 12:15:00,67.61,67.67,67.51,67.67,55412.0,54.2285,54.2766,54.1483,54.2766,55412.0
2019-03-15 12:20:00,67.67,67.81,67.67,67.78,36903.0,54.2766,54.3889,54.2766,54.3649,36903.0
2019-03-15 12:25:00,67.79,67.81,67.74,67.77,33965.0,54.3729,54.3889,54.3328,54.3568,33965.0
2019-03-15 12:30:00,67.77,67.81,67.73,67.74,40127.0,54.3568,54.3889,54.3247,54.3328,40127.0
2019-03-15 12:35:00,67.73,67.82,67.72,67.8,30038.0,54.3247,54.3969,54.3167,54.3809,30038.0
2019-03-15 12:40:00,67.8,67.84,67.77,67.81,32601.0,54.3809,54.413,54.3568,54.3889,32601.0
2019-03-15 12:45:00,67.83,67.84,67.77,67.8,31127.0,54.405,54.413,54.3568,54.3809,31127.0
2019-03-15 12:50:00,67.8,67.88,67.78,67.8,49276.0,54.3809,54.4451,54.3649,54.3809,49276.0
2019-03-15 12:55:00,67.81,67.82,67.74,67.79,27388.0,54.3889,54.3969,54.3328,54.3729,27388.0
2019-03-15 13:00:00,67.79,67.84,67.79,67.83,22415.0,54.3729,54.413,54.3729,54.405,22415.0
2019-03-15 13:05:00,67.83,67.84,67.75,67.76,51969.0,54.405,54.413,54.3408,54.3488,51969.0
2019-03-15 13:10:00,67.76,67.77,67.69,67.72,31093.0,54.3488,54.3568,54.2927,54.3167,31093.0
2019-03-15 13:15:00,67.73,67.76,67.65,67.65,621186.0,54.3247,54.3488,54.2606,54.2606,621186.0
2019-03-15 13:20:00,67.64,67.71,67.63,67.67,22536.0,54.2526,54.3087,54.2445,54.2766,22536.0
2019-03-15 13:25:00,67.67,67.69,67.58,67.65,30945.0,54.2766,54.2927,54.2044,54.2606,30945.0
2019-03-15 13:30:00,67.65,67.73,67.65,67.72,29586.0,54.2606,54.3247,54.2606,54.3167,29586.0
2019-03-15 13:35:00,67.72,67.73,67.67,67.72,26582.0,54.3167,54.3247,54.2766,54.3167,26582.0
2019-03-15 13:40:00,67.73,67.75,67.66,67.74,34182.0,54.3247,54.3408,54.2686,54.3328,34182.0
2019-03-15 13:45:00,67.74,67.83,67.73,67.82,29258.0,54.3328,54.405,54.3247,54.3969,29258.0
2019-03-15 13:50:00,67.83,67.85,67.82,67.83,26009.0,54.405,54.421,54.3969,54.405,26009.0
2019-03-15 13:55:00,67.82,67.86,67.8,67.84,32232.0,54.3969,54.429,54.3809,54.413,32232.0
2019-03-15 14:00:00,67.85,67.91,67.84,67.84,31776.0,54.421,54.4691,54.413,54.413,31776.0
2019-03-15 14:05:00,67.85,67.88,67.82,67.87,34216.0,54.421,54.4451,54.3969,54.437,34216.0
2019-03-15 14:10:00,67.87,67.91,67.84,67.87,38486.0,54.437,54.4691,54.413,54.437,38486.0
2019-03-15 14:15:00,67.88,67.93,67.87,67.92,30532.0,54.4451,54.4852,54.437,54.4771,30532.0
2019-03-15 14:20:00,67.92,67.93,67.81,67.84,43778.0,54.4771,54.4852,54.3889,54.413,43778.0
2019-03-15 14:25:00,67.84,67.88,67.83,67.86,45783.0,54.413,54.4451,54.405,54.429,45783.0
2019-03-15 14:30:00,67.85,67.9,67.8,67.8,91051.0,54.421,54.4611,54.3809,54.3809,91051.0
2019-03-15 14:35:00,67.81,67.85,67.8,67.83,98559.0,54.3889,54.421,54.3809,54.405,98559.0
2019-03-15 14:40:00,67.83,67.83,67.78,67.82,56741.0,54.405,54.405,54.3649,54.3969,56741.0
2019-03-15 14:45:00,67.82,67.85,67.8,67.83,49993.0,54.3969,54.421,54.3809,54.405,49993.0
2019-03-15 14:50:00,67.83,67.83,67.73,67.73,63441.0,54.405,54.405,54.3247,54.3247,63441.0
2019-03-15 14:55:00,67.73,67.75,67.69,67.73,70547.0,54.3247,54.3408,54.2927,54.3247,70547.0
2019-03-15 15:00:00,67.73,67.73,67.7,67.72,39616.0,54.3247,54.3247,54.3007,54.3167,39616.0
2019-03-15 15:05:00,67.72,67.73,67.63,67.67,53830.0,54.3167,54.3247,54.2445,54.2766,53830.0
2019-03-15 15:10:00,67.68,67.72,67.64,67.7,47914.0,54.2846,54.3167,54.2526,54.3007,47914.0
2019-03-15 15:15:00,67.7,67.71,67.61,67.62,89680.0,54.3007,54.3087,54.2285,54.2365,89680.0
2019-03-15 15:20:00,67.63,67.67,67.6,67.64,85685.0,54.2445,54.2766,54.2205,54.2526,85685.0
2019-03-15 15:25:00,67.64,67.72,67.61,67.67,79429.0,54.2526,54.3167,54.2285,54.2766,79429.0
2019-03-15 15:30:00,67.67,67.69,67.63,67.67,77617.0,54.2766,54.2927,54.2445,54.2766,77617.0
2019-03-15 15:35:00,67.67,67.72,67.65,67.67,99288.0,54.2766,54.3167,54.2606,54.2766,99288.0
2019-03-15 15:40:00,67.67,67.79,67.66,67.78,256325.0,54.2766,54.3729,54.2686,54.3649,256325.0
2019-03-15 15:45:00,67.8,67.82,67.7,67.7,186617.0,54.3809,54.3969,54.3007,54.3007,186617.0
2019-03-15 15:50:00,67.7,67.73,67.63,67.7,210363.0,54.3007,54.3247,54.2445,54.3007,210363.0
2019-03-15 15:55:00,67.7,67.74,67.57,67.59,671731.0,54.3007,54.3328,54.1964,54.2125,671731.0
2019-03-18 09:30:00,67.88,67.91,67.71,67.86,93195.0,54.4451,54.4691,54.3087,54.429,93195.0
2019-03-18 09:35:00,67.87,68.13,67.87,68.13,77961.0,54.437,54.6456,54.437,54.6456,77961.0
2019-03-18 09:40:00,68.13,68.27,68.02,68.09,89967.0,54.6456,54.7579,54.5574,54.6135,89967.0
2019-03-18 09:45:00,68.11,68.14,67.99,68.02,76597.0,54.6295,54.6536,54.5333,54.5574,76597.0
2019-03-18 09:50:00,68.0,68.05,67.9,67.93,141473.0,54.5413,54.5814,54.4611,54.4852,141473.0
2019-03-18 09:55:00,67.96,67.98,67.87,67.9,330894.0,54.5092,54.5253,54.437,54.4611,330894.0
2019-03-18 10:00:00,67.91,68.19,67.9,68.11,197825.0,54.4691,54.6937,54.4611,54.6295,197825.0
2019-03-18 10:05:00,68.12,68.15,68.03,68.03,95137.0,54.6376,54.6616,54.5654,54.5654,95137.0
2019-03-18 10:10:00,68.04,68.04,67.93,67.96,122833.0,54.5734,54.5734,54.4852,54.5092,122833.0
2019-03-18 10:15:00,67.95,68.05,67.95,68.01,81311.0,54.5012,54.5814,54.5012,54.5493,81311.0
2019-03-18 10:20:00,68.01,68.05,67.99,68.01,62783.0,54.5493,54.5814,54.5333,54.5493,62783.0
2019-03-18 10:25:00,68.02,68.06,68.0,68.03,85220.0,54.5574,54.5894,54.5413,54.5654,85220.0
2019-03-18 10:30:00,68.03,68.04,67.89,67.9,98046.0,54.5654,54.5734,54.4531,54.4611,98046.0
2019-03-18 10:35:00,67.91,67.91,67.82,67.84,34724.0,54.4691,54.4691,54.3969,54.413,34724.0
2019-03-18 10:40:00,67.84,67.88,67.79,67.81,99821.0,54.413,54.4451,54.3729,54.3889,99821.0
2019-03-18 10:45:00,67.81,67.97,67.77,67.93,70456.0,54.3889,54.5172,54.3568,54.4852,70456.0
2019-03-18 10:50:00,67.94,68.05,67.9,67.91,61217.0,54.4932,54.5814,54.4611,54.4691,61217.0
2019-03-18 10:55:00,67.92,68.07,67.91,68.04,59375.0,54.4771,54.5975,54.4691,54.5734,59375.0
2019-03-18 11:00:00,68.05,68.23,68.04,68.22,55160.0,54.5814,54.7258,54.5734,54.7178,55160.0
2019-03-18 11:05:00,68.23,68.3,68.21,68.25,76109.0,54.7258,54.7819,54.7097,54.7418,76109.0
2019-03-18 11:10:00,68.25,68.26,68.14,68.16,53323.0,54.7418,54.7499,54.6536,54.6696,53323.0
2019-03-18 11:15:00,68.16,68.18,68.11,68.12,50928.0,54.6696,54.6857,54.6295,54.6376,50928.0
2019-03-18 11:20:00,68.11,68.12,67.97,67.98,64604.0,54.6295,54.6376,54.5172,54.5253,64604.0
2019-03-18 11:25:00,67.98,67.99,67.89,67.93,116898.0,54.5253,54.5333,54.4531,54.4852,116898.0
2019-03-18 11:30:00,67.92,67.95,67.9,67.94,52877.0,54.4771,54.5012,54.4611,54.4932,52877.0
2019-03-18 11:35:00,67.94,67.99,67.92,67.94,90772.0,54.4932,54.5333,54.4771,54.4932,90772.0
2019-03-18 11:40:00,67.94,67.94,67.89,67.91,46128.0,54.4932,54.4932,54.4531,54.4691,46128.0
2019-03-18 11:45:00,67.91,67.93,67.87,67.9,38078.0,54.4691,54.4852,54.437,54.4611,38078.0
2019-03-18 11:50:00,67.91,67.92,67.86,67.88,91002.0,54.4691,54.4771,54.429,54.4451,91002.0
2019-03-18 11:55:00,67.88,67.93,67.88,67.9,28197.0,54.4451,54.4852,54.4451,54.4611,28197.0
2019-03-18 12:00:00,67.91,67.94,67.89,67.92,41247.0,54.4691,54.4932,54.4531,54.4771,41247.0
2019-03-18 12:05:00,67.92,67.95,67.87,67.9,65366.0,54.4771,54.5012,54.437,54.4611,65366.0
2019-03-18 12:10:00,67.91,67.92,67.86,67.91,32747.0,54.4691,54.4771,54.429,54.4691,32747.0
2019-03-18 12:15:00,67.92,67.98,67.9,67.96,48017.0,54.4771,54.5253,54.4611,54.5092,48017.0
2019-03-18 12:20:00,67.96,67.99,67.94,67.95,42217.0,54.5092,54.5333,54.4932,54.5012,42217.0
2019-03-18 12:25:00,67.96,67.99,67.94,67.94,35974.0,54.5092,54.5333,54.4932,54.4932,35974.0
2019-03-18 12:30:00,67.94,67.95,67.88,67.89,24891.0,54.4932,54.5012,54.4451,54.4531,24891.0
2019-03-18 12:35:00,67.89,67.92,67.88,67.9,37131.0,54.4531,54.4771,54.4451,54.4611,37131.0
2019-03-18 12:40:00,67.9,67.91,67.86,67.9,16461.0,54.4611,54.4691,54.429,54.4611,16461.0
2019-03-18 12:45:00,67.9,67.92,67.89,67.91,27195.0,54.4611,54.4771,54.4531,54.4691,27195.0
2019-03-18 12:50:00,67.9,67.94,67.89,67.91,36021.0,54.4611,54.4932,54.4531,54.4691,36021.0
2019-03-18 12:55:00,67.91,67.93,67.87,67.87,31660.0,54.4691,54.4852,54.437,54.437,31660.0
2019-03-18 13:00:00,67.86,67.86,67.76,67.78,38584.0,54.429,54.429,54.3488,54.3649,38584.0
2019-03-18 13:05:00,67.78,67.81,67.76,67.78,52749.0,54.3649,54.3889,54.3488,54.3649,52749.0
2019-03-18 13:10:00,67.78,67.84,67.77,67.81,27165.0,54.3649,54.413,54.3568,54.3889,27165.0
2019-03-18 13:15:00,67.8,67.82,67.76,67.76,22809.0,54.3809,54.3969,54.3488,54.3488,22809.0
2019-03-18 13:20:00,67.77,67.77,67.68,67.71,48023.0,54.3568,54.3568,54.2846,54.3087,48023.0
2019-03-18 13:25:00,67.71,67.76,67.7,67.7,38295.0,54.3087,54.3488,54.3007,54.3007,38295.0
2019-03-18 13:30:00,67.7,67.71,67.67,67.71,26229.0,54.3007,54.3087,54.2766,54.3087,26229.0
2019-03-18 13:35:00,67.71,67.79,67.7,67.77,22620.0,54.3087,54.3729,54.3007,54.3568,22620.0
2019-03-18 13:40:00,67.77,67.77,67.71,67.74,24605.0,54.3568,54.3568,54.3087,54.3328,24605.0
2019-03-18 13:45:00,67.75,67.8,67.74,67.79,20281.0,54.3408,54.3809,54.3328,54.3729,20281.0
2019-03-18 13:50:00,67.8,67.83,67.78,67.8,35387.0,54.3809,54.405,54.3649,54.3809,35387.0
2019-03-18 13:55:00,67.79,67.84,67.79,67.8,20152.0,54.3729,54.413,54.3729,54.3809,20152.0
2019-03-18 14:00:00,67.79,67.81,67.73,67.74,29655.0,54.3729,54.3889,54.3247,54.3328,29655.0
2019-03-18 14:05:00,67.74,67.76,67.69,67.76,42010.0,54.3328,54.3488,54.2927,54.3488,42010.0
2019-03-18 14:10:00,67.76,67.77,67.66,67.66,26329.0,54.3488,54.3568,54.2686,54.2686,26329.0
2019-03-18 14:15:00,67.66,67.68,67.5,67.57,300250.0,54.2686,54.2846,54.1403,54.1964,300250.0
2019-03-18 14:20:00,67.58,67.58,67.51,67.56,67839.0,54.2044,54.2044,54.1483,54.1884,67839.0
2019-03-18 14:25:00,67.55,67.64,67.51,67.64,83360.0,54.1804,54.2526,54.1483,54.2526,83360.0
2019-03-18 14:30:00,67.63,67.64,67.52,67.53,53395.0,54.2445,54.2526,54.1563,54.1643,53395.0
2019-03-18 14:35:00,67.53,67.56,67.52,67.54,61566.0,54.1643,54.1884,54.1563,54.1724,61566.0
2019-03-18 14:40:00,67.53,67.57,67.53,67.55,52452.0,54.1643,54.1964,54.1643,54.1804,52452.0
2019-03-18 14:45:00,67.56,67.58,67.54,67.56,40445.0,54.1884,54.2044,54.1724,54.1884,40445.0
2019-03-18 14:50:00,67.56,67.56,67.51,67.53,60985.0,54.1884,54.1884,54.1483,54.1643,60985.0
2019-03-18 14:55:00,67.54,67.55,67.51,67.53,50353.0,54.1724,54.1804,54.1483,54.1643,50353.0
2019-03-18 15:00:00,67.53,67.53,67.44,67.45,71596.0,54.1643,54.1643,54.0921,54.1002,71596.0
2019-03-18 15:05:00,67.44,67.44,67.36,67.41,46865.0,54.0921,54.0921,54.028,54.0681,46865.0
2019-03-18 15:10:00,67.41,67.42,67.3,67.37,104911.0,54.0681,54.0761,53.9799,54.036,104911.0
2019-03-18 15:15:00,67.37,67.56,67.36,67.52,110444.0,54.036,54.1884,54.028,54.1563,110444.0
2019-03-18 15:20:00,67.52,67.57,67.5,67.53,41437.0,54.1563,54.1964,54.1403,54.1643,41437.0
2019-03-18 15:25:00,67.52,67.57,67.52,67.54,50731.0,54.1563,54.1964,54.1563,54.1724,50731.0
2019-03-18 15:30:00,67.55,67.58,67.52,67.58,65795.0,54.1804,54.2044,54.1563,54.2044,65795.0
2019-03-18 15:35:00,67.58,67.63,67.56,67.58,67692.0,54.2044,54.2445,54.1884,54.2044,67692.0
2019-03-18 15:40:00,67.58,67.74,67.56,67.73,70317.0,54.2044,54.3328,54.1884,54.3247,70317.0
2019-03-18 15:45:00,67.74,67.78,67.71,67.72,105307.0,54.3328,54.3649,54.3087,54.3167,105307.0
2019-03-18 15:50:00,67.72,67.76,67.7,67.7,111671.0,54.3167,54.3488,54.3007,54.3007,111671.0
2019-03-18 15:55:00,67.7,67.72,67.57,67.61,392475.0,54.3007,54.3167,54.1964,54.2285,392475.0
2019-03-19 09:30:00,68.14,68.32,68.07,68.22,119383.0,54.6536,54.798,54.5975,54.7178,119383.0
2019-03-19 09:35:00,68.22,68.36,68.12,68.33,90593.0,54.7178,54.8301,54.6376,54.806,90593.0
2019-03-19 09:40:00,68.34,68.41,68.2,68.21,57401.0,54.814,54.8702,54.7017,54.7097,57401.0
2019-03-19 09:45:00,68.22,68.27,68.11,68.19,40762.0,54.7178,54.7579,54.6295,54.6937,40762.0
2019-03-19 09:50:00,68.19,68.23,68.09,68.16,80066.0,54.6937,54.7258,54.6135,54.6696,80066.0
2019-03-19 09:55:00,68.15,68.29,68.14,68.28,48425.0,54.6616,54.7739,54.6536,54.7659,48425.0
2019-03-19 10:00:00,68.28,68.32,68.24,68.26,59583.0,54.7659,54.798,54.7338,54.7499,59583.0
2019-03-19 10:05:00,68.26,68.32,68.24,68.31,62890.0,54.7499,54.798,54.7338,54.79,62890.0
2019-03-19 10:10:00,68.31,68.35,68.26,68.31,61536.0,54.79,54.822,54.7499,54.79,61536.0
2019-03-19 10:15:00,68.31,68.49,68.29,68.45,57584.0,54.79,54.9343,54.7739,54.9022,57584.0
2019-03-19 10:20:00,68.44,68.5,68.38,68.47,42698.0,54.8942,54.9423,54.8461,54.9183,42698.0
2019-03-19 10:25:00,68.46,68.47,68.39,68.4,37442.0,54.9103,54.9183,54.8541,54.8621,37442.0
2019-03-19 10:30:00,68.38,68.39,68.29,68.3,29613.0,54.8461,54.8541,54.7739,54.7819,29613.0
2019-03-19 10:35:00,68.3,68.36,68.3,68.35,32884.0,54.7819,54.8301,54.7819,54.822,32884.0
2019-03-19 10:40:00,68.35,68.35,68.18,68.19,53899.0,54.822,54.822,54.6857,54.6937,53899.0
2019-03-19 10:45:00,68.18,68.24,68.14,68.22,51160.0,54.6857,54.7338,54.6536,54.7178,51160.0
2019-03-19 10:50:00,68.22,68.27,68.16,68.19,36882.0,54.7178,54.7579,54.6696,54.6937,36882.0
2019-03-19 10:55:00,68.19,68.2,67.98,67.98,41931.0,54.6937,54.7017,54.5253,54.5253,41931.0
2019-03-19 11:00:00,67.99,68.01,67.94,67.95,38107.0,54.5333,54.5493,54.4932,54.5012,38107.0
2019-03-19 11:05:00,67.94,67.96,67.85,67.85,31843.0,54.4932,54.5092,54.421,54.421,31843.0
2019-03-19 11:10:00,67.85,67.93,67.8,67.93,46940.0,54.421,54.4852,54.3809,54.4852,46940.0
2019-03-19 11:15:00,67.94,67.94,67.69,67.69,53213.0,54.4932,54.4932,54.2927,54.2927,53213.0
2019-03-19 11:20:00,67.69,67.86,67.65,67.84,72009.0,54.2927,54.429,54.2606,54.413,72009.0
2019-03-19 11:25:00,67.84,67.84,67.7,67.71,35460.0,54.413,54.413,54.3007,54.3087,35460.0
2019-03-19 11:30:00,67.71,67.8,67.7,67.77,41864.0,54.3087,54.3809,54.3007,54.3568,41864.0
2019-03-19 11:35:00,67.77,67.84,67.76,67.81,17925.0,54.3568,54.413,54.3488,54.3889,17925.0
2019-03-19 11:40:00,67.81,67.86,67.77,67.83,40589.0,54.3889,54.429,54.3568,54.405,40589.0
2019-03-19 11:45:00,67.82,67.9,67.76,67.87,45407.0,54.3969,54.4611,54.3488,54.437,45407.0
2019-03-19 11:50:00,67.88,67.88,67.83,67.84,22600.0,54.4451,54.4451,54.405,54.413,22600.0
2019-03-19 11:55:00,67.84,67.96,67.84,67.95,51541.0,54.413,54.5092,54.413,54.5012,51541.0
2019-03-19 12:00:00,67.94,67.97,67.87,67.87,55927.0,54.4932,54.5172,54.437,54.437,55927.0
2019-03-19 12:05:00,67.86,67.94,67.85,67.92,113225.0,54.429,54.4932,54.421,54.4771,113225.0
2019-03-19 12:10:00,67.92,68.09,67.91,68.06,212249.0,54.4771,54.6135,54.4691,54.5894,212249.0
2019-03-19 12:15:00,68.06,68.06,67.98,68.01,35725.0,54.5894,54.5894,54.5253,54.5493,35725.0
2019-03-19 12:20:00,68.01,68.01,67.94,67.99,39070.0,54.5493,54.5493,54.4932,54.5333,39070.0
2019-03-19 12:25:00,68.0,68.04,67.95,68.03,20781.0,54.5413,54.5734,54.5012,54.5654,20781.0
2019-03-19 12:30:00,68.03,68.07,67.97,68.0,34811.0,54.5654,54.5975,54.5172,54.5413,34811.0
2019-03-19 12:35:00,68.0,68.05,67.91,68.02,36777.0,54.5413,54.5814,54.4691,54.5574,36777.0
2019-03-19 12:40:00,68.02,68.03,67.92,67.92,33890.0,54.5574,54.5654,54.4771,54.4771,33890.0
2019-03-19 12:45:00,67.92,67.98,67.74,67.75,79198.0,54.4771,54.5253,54.3328,54.3408,79198.0
2019-03-19 12:50:00,67.73,67.89,67.73,67.86,60393.0,54.3247,54.4531,54.3247,54.429,60393.0
2019-03-19 12:55:00,67.85,68.04,67.83,68.03,49083.0,54.421,54.5734,54.405,54.5654,49083.0
2019-03-19 13:00:00,68.04,68.04,67.96,68.01,37705.0,54.5734,54.5734,54.5092,54.5493,37705.0
2019-03-19 13:05:00,68.02,68.04,67.99,68.02,24399.0,54.5574,54.5734,54.5333,54.5574,24399.0
2019-03-19 13:10:00,68.02,68.05,67.98,68.04,33907.0,54.5574,54.5814,54.5253,54.5734,33907.0
2019-03-19 13:15:00,68.04,68.05,67.98,67.99,28253.0,54.5734,54.5814,54.5253,54.5333,28253.0
2019-03-19 13:20:00,67.99,68.02,67.95,67.96,24473.0,54.5333,54.5574,54.5012,54.5092,24473.0
2019-03-19 13:25:00,67.97,68.03,67.95,68.0,26475.0,54.5172,54.5654,54.5012,54.5413,26475.0
2019-03-19 13:30:00,67.99,68.04,67.96,68.04,22407.0,54.5333,54.5734,54.5092,54.5734,22407.0
2019-03-19 13:35:00,68.05,68.07,68.01,68.02,25430.0,54.5814,54.5975,54.5493,54.5574,25430.0
2019-03-19 13:40:00,68.03,68.04,67.97,67.98,19963.0,54.5654,54.5734,54.5172,54.5253,19963.0
2019-03-19 13:45:00,67.98,68.0,67.93,67.95,27167.0,54.5253,54.5413,54.4852,54.5012,27167.0
2019-03-19 13:50:00,67.94,67.98,67.91,67.91,12169.0,54.4932,54.5253,54.4691,54.4691,12169.0
2019-03-19 13:55:00,67.92,67.92,67.86,67.91,27629.0,54.4771,54.4771,54.429,54.4691,27629.0
2019-03-19 14:00:00,67.92,67.98,67.92,67.93,25064.0,54.4771,54.5253,54.4771,54.4852,25064.0
2019-03-19 14:05:00,67.93,67.94,67.83,67.87,35025.0,54.4852,54.4932,54.405,54.437,35025.0
2019-03-19 14:10:00,67.88,67.88,67.78,67.8,24511.0,54.4451,54.4451,54.3649,54.3809,24511.0
2019-03-19 14:15:00,67.79,67.81,67.73,67.77,31912.0,54.3729,54.3889,54.3247,54.3568,31912.0
2019-03-19 14:20:00,67.78,67.79,67.71,67.73,29753.0,54.3649,54.3729,54.3087,54.3247,29753.0
2019-03-19 14:25:00,67.74,67.82,67.73,67.81,25097.0,54.3328,54.3969,54.3247,54.3889,25097.0
2019-03-19 14:30:00,67.82,67.83,67.74,67.75,38279.0,54.3969,54.405,54.3328,54.3408,38279.0
2019-03-19 14:35:00,67.75,67.77,67.68,67.69,48000.0,54.3408,54.3568,54.2846,54.2927,48000.0
2019-03-19 14:40:00,67.69,67.7,67.64,67.65,29902.0,54.2927,54.3007,54.2526,54.2606,29902.0
2019-03-19 14:45:00,67.65,67.65,67.58,67.62,26525.0,54.2606,54.2606,54.2044,54.2365,26525.0
2019-03-19 14:50:00,67.62,67.63,67.55,67.61,35107.0,54.2365,54.2445,54.1804,54.2285,35107.0
2019-03-19 14:55:00,67.6,67.6,67.48,67.49,278317.0,54.2205,54.2205,54.1242,54.1323,278317.0
2019-03-19 15:00:00,67.5,67.57,67.44,67.47,40198.0,54.1403,54.1964,54.0921,54.1162,40198.0
2019-03-19 15:05:00,67.47,67.56,67.47,67.5,37585.0,54.1162,54.1884,54.1162,54.1403,37585.0
2019-03-19 15:10:00,67.51,67.53,67.39,67.42,27446.0,54.1483,54.1643,54.052,54.0761,27446.0
2019-03-19 15:15:00,67.42,67.45,67.35,67.41,37848.0,54.0761,54.1002,54.02,54.0681,37848.0
2019-03-19 15:20:00,67.42,67.42,67.33,67.39,30877.0,54.0761,54.0761,54.0039,54.052,30877.0
2019-03-19 15:25:00,67.38,67.44,67.34,67.35,32280.0,54.044,54.0921,54.0119,54.02,32280.0
2019-03-19 15:30:00,67.35,67.35,67.26,67.32,44633.0,54.02,54.02,53.9478,53.9959,44633.0
2019-03-19 15:35:00,67.31,67.32,67.18,67.22,56059.0,53.9879,53.9959,53.8836,53.9157,56059.0
2019-03-19 15:40:00,67.21,67.22,67.15,67.15,48567.0,53.9077,53.9157,53.8595,53.8595,48567.0
2019-03-19 15:45:00,67.15,67.26,67.1,67.25,73182.0,53.8595,53.9478,53.8194,53.9398,73182.0
2019-03-19 15:50:00,67.26,67.31,67.22,67.22,103930.0,53.9478,53.9879,53.9157,53.9157,103930.0
2019-03-19 15:55:00,67.21,67.39,67.21,67.36,322562.0,53.9077,54.052,53.9077,54.028,322562.0
2019-03-20 09:30:00,67.39,67.46,66.97,67.09,95552.0,54.052,54.1082,53.7152,53.8114,95552.0
2019-03-20 09:35:00,67.11,67.11,66.88,66.98,43695.0,53.8275,53.8275,53.643,53.7232,43695.0
2019-03-20 09:40:00,66.97,67.05,66.93,66.97,38248.0,53.7152,53.7793,53.6831,53.7152,38248.0
2019-03-20 09:45:00,66.96,66.97,66.81,66.92,35645.0,53.7071,53.7152,53.5868,53.6751,35645.0
2019-03-20 09:50:00,66.92,67.04,66.88,66.93,76858.0,53.6751,53.7713,53.643,53.6831,76858.0
2019-03-20 09:55:00,66.93,66.94,66.81,66.82,86824.0,53.6831,53.6911,53.5868,53.5949,86824.0
2019-03-20 10:00:00,66.83,67.01,66.76,66.97,198647.0,53.6029,53.7473,53.5467,53.7152,198647.0
2019-03-20 10:05:00,66.98,67.05,66.95,66.98,38894.0,53.7232,53.7793,53.6991,53.7232,38894.0
2019-03-20 10:10:00,66.99,67.0,66.89,66.92,35416.0,53.7312,53.7392,53.651,53.6751,35416.0
2019-03-20 10:15:00,66.92,66.96,66.77,66.78,68160.0,53.6751,53.7071,53.5548,53.5628,68160.0
2019-03-20 10:20:00,66.78,66.79,66.67,66.68,71975.0,53.5628,53.5708,53.4745,53.4826,71975.0
2019-03-20 10:25:00,66.67,66.79,66.67,66.79,36994.0,53.4745,53.5708,53.4745,53.5708,36994.0
2019-03-20 10:30:00,66.81,67.29,66.8,67.23,118790.0,53.5868,53.9718,53.5788,53.9237,118790.0
2019-03-20 10:35:00,67.23,67.27,67.0,67.02,57285.0,53.9237,53.9558,53.7392,53.7553,57285.0
2019-03-20 10:40:00,67.03,67.11,66.98,67.09,84988.0,53.7633,53.8275,53.7232,53.8114,84988.0
2019-03-20 10:45:00,67.08,67.32,67.08,67.32,33753.0,53.8034,53.9959,53.8034,53.9959,33753.0
2019-03-20 10:50:00,67.34,67.38,67.19,67.29,60595.0,54.0119,54.044,53.8916,53.9718,60595.0
2019-03-20 10:55:00,67.28,67.39,67.25,67.36,33081.0,53.9638,54.052,53.9398,54.028,33081.0
2019-03-20 11:00:00,67.36,67.49,67.36,67.45,55991.0,54.028,54.1323,54.028,54.1002,55991.0
2019-03-20 11:05:00,67.46,67.55,67.44,67.52,39600.0,54.1082,54.1804,54.0921,54.1563,39600.0
2019-03-20 11:10:00,67.51,67.65,67.49,67.61,79706.0,54.1483,54.2606,54.1323,54.2285,79706.0
2019-03-20 11:15:00,67.59,67.72,67.59,67.69,56136.0,54.2125,54.3167,54.2125,54.2927,56136.0
2019-03-20 11:20:00,67.68,67.77,67.64,67.68,141095.0,54.2846,54.3568,54.2526,54.2846,141095.0
2019-03-20 11:25:00,67.67,67.72,67.5,67.54,43753.0,54.2766,54.3167,54.1403,54.1724,43753.0
2019-03-20 11:30:00,67.54,67.56,67.41,67.42,58274.0,54.1724,54.1884,54.0681,54.0761,58274.0
2019-03-20 11:35:00,67.42,67.44,67.36,67.37,51804.0,54.0761,54.0921,54.028,54.036,51804.0
2019-03-20 11:40:00,67.38,67.44,67.33,67.4,33346.0,54.044,54.0921,54.0039,54.0601,33346.0
2019-03-20 11:45:00,67.41,67.52,67.39,67.45,40864.0,54.0681,54.1563,54.052,54.1002,40864.0
2019-03-20 11:50:00,67.46,67.51,67.39,67.41,37550.0,54.1082,54.1483,54.052,54.0681,37550.0
2019-03-20 11:55:00,67.42,67.43,67.32,67.36,38035.0,54.0761,54.0841,53.9959,54.028,38035.0
2019-03-20 12:00:00,67.37,67.38,67.33,67.36,26979.0,54.036,54.044,54.0039,54.028,26979.0
2019-03-20 12:05:00,67.36,67.48,67.36,67.47,22902.0,54.028,54.1242,54.028,54.1162,22902.0
2019-03-20 12:10:00,67.48,67.51,67.45,67.47,31740.0,54.1242,54.1483,54.1002,54.1162,31740.0
2019-03-20 12:15:00,67.47,67.5,67.43,67.43,33497.0,54.1162,54.1403,54.0841,54.0841,33497.0
2019-03-20 12:20:00,67.42,67.49,67.37,67.46,34991.0,54.0761,54.1323,54.036,54.1082,34991.0
2019-03-20 12:25:00,67.46,67.49,67.4,67.46,25092.0,54.1082,54.1323,54.0601,54.1082,25092.0
2019-03-20 12:30:00,67.45,67.48,67.21,67.29,53746.0,54.1002,54.1242,53.9077,53.9718,53746.0
2019-03-20 12:35:00,67.28,67.34,67.22,67.22,37298.0,53.9638,54.0119,53.9157,53.9157,37298.0
2019-03-20 12:40:00,67.22,67.27,67.17,67.19,47686.0,53.9157,53.9558,53.8756,53.8916,47686.0
2019-03-20 12:45:00,67.19,67.25,67.15,67.17,29110.0,53.8916,53.9398,53.8595,53.8756,29110.0
2019-03-20 12:50:00,67.17,67.18,67.12,67.16,37281.0,53.8756,53.8836,53.8355,53.8676,37281.0
2019-03-20 12:55:00,67.15,67.19,67.12,67.18,14010.0,53.8595,53.8916,53.8355,53.8836,14010.0
2019-03-20 13:00:00,67.18,67.24,67.15,67.18,20720.0,53.8836,53.9317,53.8595,53.8836,20720.0
2019-03-20 13:05:00,67.17,67.19,67.11,67.12,19726.0,53.8756,53.8916,53.8275,53.8355,19726.0
2019-03-20 13:10:00,67.11,67.19,67.09,67.17,18574.0,53.8275,53.8916,53.8114,53.8756,18574.0
2019-03-20 13:15:00,67.17,67.18,67.11,67.13,24792.0,53.8756,53.8836,53.8275,53.8435,24792.0
2019-03-20 13:20:00,67.14,67.2,67.11,67.19,18992.0,53.8515,53.8996,53.8275,53.8916,18992.0
2019-03-20 13:25:00,67.18,67.18,67.13,67.13,25521.0,53.8836,53.8836,53.8435,53.8435,25521.0
2019-03-20 13:30:00,67.13,67.15,67.09,67.12,18910.0,53.8435,53.8595,53.8114,53.8355,18910.0
2019-03-20 13:35:00,67.12,67.24,67.11,67.23,23411.0,53.8355,53.9317,53.8275,53.9237,23411.0
2019-03-20 13:40:00,67.24,67.33,67.2,67.32,28914.0,53.9317,54.0039,53.8996,53.9959,28914.0
2019-03-20 13:45:00,67.33,67.35,67.26,67.34,25792.0,54.0039,54.02,53.9478,54.0119,25792.0
2019-03-20 13:50:00,67.33,67.37,67.29,67.33,21942.0,54.0039,54.036,53.9718,54.0039,21942.0
2019-03-20 13:55:00,67.32,67.32,67.18,67.22,24443.0,53.9959,53.9959,53.8836,53.9157,24443.0
2019-03-20 14:00:00,67.28,67.68,67.28,67.65,84848.0,53.9638,54.2846,53.9638,54.2606,84848.0
2019-03-20 14:05:00,67.65,67.7,67.44,67.48,75028.0,54.2606,54.3007,54.0921,54.1242,75028.0
2019-03-20 14:10:00,67.49,67.53,67.42,67.48,90252.0,54.1323,54.1643,54.0761,54.1242,90252.0
2019-03-20 14:15:00,67.49,67.57,67.4,67.41,45556.0,54.1323,54.1964,54.0601,54.0681,45556.0
2019-03-20 14:20:00,67.41,67.54,67.39,67.54,57983.0,54.0681,54.1724,54.052,54.1724,57983.0
2019-03-20 14:25:00,67.55,67.69,67.54,67.69,39708.0,54.1804,54.2927,54.1724,54.2927,39708.0
2019-03-20 14:30:00,67.68,67.7,67.59,67.67,52516.0,54.2846,54.3007,54.2125,54.2766,52516.0
2019-03-20 14:35:00,67.7,67.82,67.69,67.79,109845.0,54.3007,54.3969,54.2927,54.3729,109845.0
2019-03-20 14:40:00,67.8,67.88,67.74,67.79,76336.0,54.3809,54.4451,54.3328,54.3729,76336.0
2019-03-20 14:45:00,67.78,67.88,67.75,67.86,37641.0,54.3649,54.4451,54.3408,54.429,37641.0
2019-03-20 14:50:00,67.86,67.99,67.85,67.92,55796.0,54.429,54.5333,54.421,54.4771,55796.0
2019-03-20 14:55:00,67.92,67.98,67.89,67.98,39044.0,54.4771,54.5253,54.4531,54.5253,39044.0
2019-03-20 15:00:00,67.99,68.05,67.91,67.95,57589.0,54.5333,54.5814,54.4691,54.5012,57589.0
2019-03-20 15:05:00,67.95,68.01,67.88,67.98,47792.0,54.5012,54.5493,54.4451,54.5253,47792.0
2019-03-20 15:10:00,67.98,68.04,67.93,68.03,40518.0,54.5253,54.5734,54.4852,54.5654,40518.0
2019-03-20 15:15:00,68.04,68.1,68.03,68.06,37858.0,54.5734,54.6215,54.5654,54.5894,37858.0
2019-03-20 15:20:00,68.08,68.16,68.05,68.06,49883.0,54.6055,54.6696,54.5814,54.5894,49883.0
2019-03-20 15:25:00,68.05,68.06,67.9,67.92,53018.0,54.5814,54.5894,54.4611,54.4771,53018.0
2019-03-20 15:30:00,67.91,67.93,67.7,67.74,92723.0,54.4691,54.4852,54.3007,54.3328,92723.0
2019-03-20 15:35:00,67.74,67.85,67.73,67.81,62626.0,54.3328,54.421,54.3247,54.3889,62626.0
2019-03-20 15:40:00,67.81,67.88,67.8,67.82,69411.0,54.3889,54.4451,54.3809,54.3969,69411.0
2019-03-20 15:45:00,67.83,67.91,67.81,67.81,78852.0,54.405,54.4691,54.3889,54.3889,78852.0
2019-03-20 15:50:00,67.81,67.83,67.73,67.76,119805.0,54.3889,54.405,54.3247,54.3488,119805.0
2019-03-20 15:55:00,67.76,67.77,67.51,67.54,458373.0,54.3488,54.3568,54.1483,54.1724,458373.0
2019-03-21 09:30:00,67.73,67.89,67.63,67.81,96061.0,54.3247,54.4531,54.2445,54.3889,96061.0
2019-03-21 09:35:00,67.82,67.85,67.67,67.81,85498.0,54.3969,54.421,54.2766,54.3889,85498.0
2019-03-21 09:40:00,67.79,67.79,67.57,67.6,42436.0,54.3729,54.3729,54.1964,54.2205,42436.0
2019-03-21 09:45:00,67.6,67.78,67.59,67.61,24161.0,54.2205,54.3649,54.2125,54.2285,24161.0
2019-03-21 09:50:00,67.61,67.67,67.46,67.46,40243.0,54.2285,54.2766,54.1082,54.1082,40243.0
2019-03-21 09:55:00,67.5,67.54,67.32,67.35,46452.0,54.1403,54.1724,53.9959,54.02,46452.0
2019-03-21 10:00:00,67.34,67.44,67.26,67.4,96474.0,54.0119,54.0921,53.9478,54.0601,96474.0
2019-03-21 10:05:00,67.41,67.48,67.37,67.41,79007.0,54.0681,54.1242,54.036,54.0681,79007.0
2019-03-21 10:10:00,67.43,67.56,67.41,67.53,156815.0,54.0841,54.1884,54.0681,54.1643,156815.0
2019-03-21 10:15:00,67.54,67.55,67.35,67.38,45249.0,54.1724,54.1804,54.02,54.044,45249.0
2019-03-21 10:20:00,67.38,67.57,67.36,67.56,28385.0,54.044,54.1964,54.028,54.1884,28385.0
2019-03-21 10:25:00,67.57,67.71,67.53,67.66,30438.0,54.1964,54.3087,54.1643,54.2686,30438.0
2019-03-21 10:30:00,67.66,67.75,67.63,67.74,25442.0,54.2686,54.3408,54.2445,54.3328,25442.0
2019-03-21 10:35:00,67.73,67.75,67.56,67.68,44096.0,54.3247,54.3408,54.1884,54.2846,44096.0
2019-03-21 10:40:00,67.69,67.75,67.67,67.67,21232.0,54.2927,54.3408,54.2766,54.2766,21232.0
2019-03-21 10:45:00,67.66,67.75,67.56,67.69,49179.0,54.2686,54.3408,54.1884,54.2927,49179.0
2019-03-21 10:50:00,67.69,67.77,67.59,67.74,114418.0,54.2927,54.3568,54.2125,54.3328,114418.0
2019-03-21 10:55:00,67.74,67.86,67.7,67.78,36708.0,54.3328,54.429,54.3007,54.3649,36708.0
2019-03-21 11:00:00,67.76,67.87,67.74,67.77,127862.0,54.3488,54.437,54.3328,54.3568,127862.0
2019-03-21 11:05:00,67.81,67.91,67.78,67.9,26857.0,54.3889,54.4691,54.3649,54.4611,26857.0
2019-03-21 11:10:00,67.9,67.99,67.9,67.91,50476.0,54.4611,54.5333,54.4611,54.4691,50476.0
2019-03-21 11:15:00,67.91,67.97,67.89,67.94,46750.0,54.4691,54.5172,54.4531,54.4932,46750.0
2019-03-21 11:20:00,67.94,67.98,67.8,67.94,61352.0,54.4932,54.5253,54.3809,54.4932,61352.0
2019-03-21 11:25:00,67.93,68.0,67.85,67.87,61013.0,54.4852,54.5413,54.421,54.437,61013.0
2019-03-21 11:30:00,67.88,67.93,67.81,67.83,59202.0,54.4451,54.4852,54.3889,54.405,59202.0
2019-03-21 11:35:00,67.83,67.84,67.73,67.74,33238.0,54.405,54.413,54.3247,54.3328,33238.0
2019-03-21 11:40:00,67.73,67.86,67.7,67.85,39557.0,54.3247,54.429,54.3007,54.421,39557.0
2019-03-21 11:45:00,67.85,67.93,67.83,67.87,41311.0,54.421,54.4852,54.405,54.437,41311.0
2019-03-21 11:50:00,67.86,67.98,67.86,67.97,29976.0,54.429,54.5253,54.429,54.5172,29976.0
2019-03-21 11:55:00,67.97,68.08,67.96,68.06,42484.0,54.5172,54.6055,54.5092,54.5894,42484.0
2019-03-21 12:00:00,68.06,68.06,67.91,67.92,51689.0,54.5894,54.5894,54.4691,54.4771,51689.0
2019-03-21 12:05:00,67.92,67.99,67.92,67.97,35599.0,54.4771,54.5333,54.4771,54.5172,35599.0
2019-03-21 12:10:00,67.97,67.97,67.85,67.89,31995.0,54.5172,54.5172,54.421,54.4531,31995.0
2019-03-21 12:15:00,67.9,67.92,67.81,67.84,30280.0,54.4611,54.4771,54.3889,54.413,30280.0
2019-03-21 12:20:00,67.84,67.86,67.8,67.81,21039.0,54.413,54.429,54.3809,54.3889,21039.0
2019-03-21 12:25:00,67.82,67.86,67.77,67.86,35822.0,54.3969,54.429,54.3568,54.429,35822.0
2019-03-21 12:30:00,67.86,67.87,67.81,67.85,22884.0,54.429,54.437,54.3889,54.421,22884.0
2019-03-21 12:35:00,67.85,67.86,67.75,67.78,30502.0,54.421,54.429,54.3408,54.3649,30502.0
2019-03-21 12:40:00,67.79,67.8,67.73,67.75,42798.0,54.3729,54.3809,54.3247,54.3408,42798.0
2019-03-21 12:45:00,67.75,67.75,67.66,67.67,39608.0,54.3408,54.3408,54.2686,54.2766,39608.0
2019-03-21 12:50:00,67.68,67.75,67.67,67.68,25132.0,54.2846,54.3408,54.2766,54.2846,25132.0
2019-03-21 12:55:00,67.69,67.75,67.69,67.73,29096.0,54.2927,54.3408,54.2927,54.3247,29096.0
2019-03-21 13:00:00,67.73,67.83,67.72,67.83,41904.0,54.3247,54.405,54.3167,54.405,41904.0
2019-03-21 13:05:00,67.83,67.86,67.79,67.85,49285.0,54.405,54.429,54.3729,54.421,49285.0
2019-03-21 13:10:00,67.85,67.89,67.84,67.85,26262.0,54.421,54.4531,54.413,54.421,26262.0
2019-03-21 13:15:00,67.85,67.85,67.79,67.79,37114.0,54.421,54.421,54.3729,54.3729,37114.0
2019-03-21 13:20:00,67.79,67.85,67.78,67.83,28296.0,54.3729,54.421,54.3649,54.405,28296.0
2019-03-21 13:25:00,67.83,67.88,67.82,67.86,29827.0,54.405,54.4451,54.3969,54.429,29827.0
2019-03-21 13:30:00,67.87,67.92,67.85,67.88,66316.0,54.437,54.4771,54.421,54.4451,66316.0
2019-03-21 13:35:00,67.88,67.92,67.87,67.91,40598.0,54.4451,54.4771,54.437,54.4691,40598.0
2019-03-21 13:40:00,67.92,67.96,67.89,67.93,24361.0,54.4771,54.5092,54.4531,54.4852,24361.0
2019-03-21 13:45:00,67.94,67.94,67.87,67.93,30102.0,54.4932,54.4932,54.437,54.4852,30102.0
2019-03-21 13:50:00,67.94,68.02,67.91,68.01,37254.0,54.4932,54.5574,54.4691,54.5493,37254.0
2019-03-21 13:55:00,68.0,68.03,67.94,68.02,30692.0,54.5413,54.5654,54.4932,54.5574,30692.0
2019-03-21 14:00:00,68.02,68.09,68.0,68.09,56165.0,54.5574,54.6135,54.5413,54.6135,56165.0
2019-03-21 14:05:00,68.09,68.22,68.08,68.17,115655.0,54.6135,54.7178,54.6055,54.6777,115655.0
2019-03-21 14:10:00,68.17,68.23,68.14,68.21,38190.0,54.6777,54.7258,54.6536,54.7097,38190.0
2019-03-21 14:15:00,68.21,68.22,68.1,68.1,54332.0,54.7097,54.7178,54.6215,54.6215,54332.0
2019-03-21 14:20:00,68.1,68.18,68.07,68.16,40430.0,54.6215,54.6857,54.5975,54.6696,40430.0
2019-03-21 14:25:00,68.15,68.16,68.06,68.12,47529.0,54.6616,54.6696,54.5894,54.6376,47529.0
2019-03-21 14:30:00,68.12,68.2,68.1,68.19,36521.0,54.6376,54.7017,54.6215,54.6937,36521.0
2019-03-21 14:35:00,68.19,68.21,68.14,68.21,39954.0,54.6937,54.7097,54.6536,54.7097,39954.0
2019-03-21 14:40:00,68.21,68.26,68.16,68.26,31374.0,54.7097,54.7499,54.6696,54.7499,31374.0
2019-03-21 14:45:00,68.26,68.27,68.2,68.2,43143.0,54.7499,54.7579,54.7017,54.7017,43143.0
2019-03-21 14:50:00,68.21,68.26,68.2,68.24,47579.0,54.7097,54.7499,54.7017,54.7338,47579.0
2019-03-21 14:55:00,68.24,68.28,68.17,68.17,36800.0,54.7338,54.7659,54.6777,54.6777,36800.0
2019-03-21 15:00:00,68.18,68.27,68.16,68.24,34437.0,54.6857,54.7579,54.6696,54.7338,34437.0
2019-03-21 15:05:00,68.24,68.27,68.2,68.22,40993.0,54.7338,54.7579,54.7017,54.7178,40993.0
2019-03-21 15:10:00,68.23,68.23,68.09,68.13,39382.0,54.7258,54.7258,54.6135,54.6456,39382.0
2019-03-21 15:15:00,68.14,68.19,68.09,68.17,35637.0,54.6536,54.6937,54.6135,54.6777,35637.0
2019-03-21 15:20:00,68.17,68.22,68.12,68.13,50616.0,54.6777,54.7178,54.6376,54.6456,50616.0
2019-03-21 15:25:00,68.13,68.2,68.13,68.14,50143.0,54.6456,54.7017,54.6456,54.6536,50143.0
2019-03-21 15:30:00,68.15,68.15,68.07,68.09,54362.0,54.6616,54.6616,54.5975,54.6135,54362.0
2019-03-21 15:35:00,68.1,68.19,68.06,68.17,53621.0,54.6215,54.6937,54.5894,54.6777,53621.0
2019-03-21 15:40:00,68.17,68.25,68.14,68.24,69231.0,54.6777,54.7418,54.6536,54.7338,69231.0
2019-03-21 15:45:00,68.25,68.26,68.13,68.14,110379.0,54.7418,54.7499,54.6456,54.6536,110379.0
2019-03-21 15:50:00,68.15,68.2,68.08,68.16,117211.0,54.6616,54.7017,54.6055,54.6696,117211.0
2019-03-21 15:55:00,68.17,68.24,68.09,68.15,290704.0,54.6777,54.7338,54.6135,54.6616,290704.0
2019-03-22 09:30:00,67.46,67.75,67.41,67.41,76904.0,54.1082,54.3408,54.0681,54.0681,76904.0
2019-03-22 09:35:00,67.41,67.43,67.2,67.24,31994.0,54.0681,54.0841,53.8996,53.9317,31994.0
2019-03-22 09:40:00,67.27,67.33,67.16,67.18,33311.0,53.9558,54.0039,53.8676,53.8836,33311.0
2019-03-22 09:45:00,67.16,67.18,66.87,66.99,69323.0,53.8676,53.8836,53.635,53.7312,69323.0
2019-03-22 09:50:00,67.01,67.15,66.98,67.08,50941.0,53.7473,53.8595,53.7232,53.8034,50941.0
2019-03-22 09:55:00,67.08,67.13,66.95,66.98,52528.0,53.8034,53.8435,53.6991,53.7232,52528.0
2019-03-22 10:00:00,66.97,67.06,66.87,66.88,43571.0,53.7152,53.7874,53.635,53.643,43571.0
2019-03-22 10:05:00,66.86,67.01,66.85,66.97,65203.0,53.6269,53.7473,53.6189,53.7152,65203.0
2019-03-22 10:10:00,66.98,66.98,66.75,66.76,75817.0,53.7232,53.7232,53.5387,53.5467,75817.0
2019-03-22 10:15:00,66.75,66.94,66.7,66.94,62319.0,53.5387,53.6911,53.4986,53.6911,62319.0
2019-03-22 10:20:00,66.94,66.98,66.85,66.85,39006.0,53.6911,53.7232,53.6189,53.6189,39006.0
2019-03-22 10:25:00,66.85,66.85,66.59,66.61,39673.0,53.6189,53.6189,53.4104,53.4264,39673.0
2019-03-22 10:30:00,66.62,66.67,66.46,66.52,61733.0,53.4344,53.4745,53.3061,53.3542,61733.0
2019-03-22 10:35:00,66.51,66.61,66.48,66.51,57431.0,53.3462,53.4264,53.3222,53.3462,57431.0
2019-03-22 10:40:00,66.51,66.53,66.37,66.45,28818.0,53.3462,53.3623,53.2339,53.2981,28818.0
2019-03-22 10:45:00,66.45,66.45,66.27,66.3,32400.0,53.2981,53.2981,53.1537,53.1778,32400.0
2019-03-22 10:50:00,66.29,66.29,66.2,66.27,42410.0,53.1698,53.1698,53.0976,53.1537,42410.0
2019-03-22 10:55:00,66.26,66.38,66.21,66.23,43245.0,53.1457,53.2419,53.1056,53.1216,43245.0
2019-03-22 11:00:00,66.23,66.26,66.05,66.07,57211.0,53.1216,53.1457,52.9773,52.9933,57211.0
2019-03-22 11:05:00,66.08,66.15,66.05,66.09,62922.0,53.0013,53.0575,52.9773,53.0093,62922.0
2019-03-22 11:10:00,66.09,66.23,66.03,66.2,61502.0,53.0093,53.1216,52.9612,53.0976,61502.0
2019-03-22 11:15:00,66.21,66.36,66.06,66.33,38934.0,53.1056,53.2259,52.9853,53.2018,38934.0
2019-03-22 11:20:00,66.33,66.33,66.15,66.16,39487.0,53.2018,53.2018,53.0575,53.0655,39487.0
2019-03-22 11:25:00,66.16,66.2,66.03,66.11,34077.0,53.0655,53.0976,52.9612,53.0254,34077.0
2019-03-22 11:30:00,66.1,66.17,66.01,66.02,35525.0,53.0174,53.0735,52.9452,52.9532,35525.0
2019-03-22 11:35:00,66.02,66.04,65.95,65.98,67349.0,52.9532,52.9692,52.8971,52.9211,67349.0
2019-03-22 11:40:00,65.99,66.02,65.85,65.89,38663.0,52.9291,52.9532,52.8168,52.8489,38663.0
2019-03-22 11:45:00,65.88,65.89,65.76,65.76,42654.0,52.8409,52.8489,52.7447,52.7447,42654.0
2019-03-22 11:50:00,65.78,65.79,65.65,65.66,40460.0,52.7607,52.7687,52.6564,52.6644,40460.0
2019-03-22 11:55:00,65.67,65.78,65.56,65.56,129347.0,52.6725,52.7607,52.5842,52.5842,129347.0
2019-03-22 12:00:00,65.56,65.78,65.56,65.72,54505.0,52.5842,52.7607,52.5842,52.7126,54505.0
2019-03-22 12:05:00,65.71,65.8,65.69,65.73,52854.0,52.7046,52.7767,52.6885,52.7206,52854.0
2019-03-22 12:10:00,65.73,65.78,65.58,65.59,29771.0,52.7206,52.7607,52.6003,52.6083,29771.0
2019-03-22 12:15:00,65.59,65.77,65.57,65.67,33678.0,52.6083,52.7527,52.5923,52.6725,33678.0
2019-03-22 12:20:00,65.67,65.77,65.61,65.68,51479.0,52.6725,52.7527,52.6243,52.6805,51479.0
2019-03-22 12:25:00,65.68,65.68,65.53,65.58,58035.0,52.6805,52.6805,52.5602,52.6003,58035.0
2019-03-22 12:30:00,65.56,65.73,65.52,65.68,77295.0,52.5842,52.7206,52.5522,52.6805,77295.0
2019-03-22 12:35:00,65.67,65.68,65.54,65.58,45402.0,52.6725,52.6805,52.5682,52.6003,45402.0
2019-03-22 12:40:00,65.58,65.58,65.42,65.42,36522.0,52.6003,52.6003,52.4719,52.4719,36522.0
2019-03-22 12:45:00,65.43,65.53,65.39,65.52,62169.0,52.48,52.5602,52.4479,52.5522,62169.0
2019-03-22 12:50:00,65.51,65.65,65.43,65.63,36832.0,52.5441,52.6564,52.48,52.6404,36832.0
2019-03-22 12:55:00,65.63,65.66,65.56,65.66,30117.0,52.6404,52.6644,52.5842,52.6644,30117.0
2019-03-22 13:00:00,65.66,65.83,65.64,65.77,21925.0,52.6644,52.8008,52.6484,52.7527,21925.0
2019-03-22 13:05:00,65.78,65.88,65.75,65.85,23249.0,52.7607,52.8409,52.7366,52.8168,23249.0
2019-03-22 13:10:00,65.85,65.85,65.75,65.8,20438.0,52.8168,52.8168,52.7366,52.7767,20438.0
2019-03-22 13:15:00,65.79,65.85,65.77,65.83,20930.0,52.7687,52.8168,52.7527,52.8008,20930.0
2019-03-22 13:20:00,65.84,65.84,65.72,65.74,31583.0,52.8088,52.8088,52.7126,52.7286,31583.0
2019-03-22 13:25:00,65.76,65.81,65.71,65.8,19242.0,52.7447,52.7848,52.7046,52.7767,19242.0
2019-03-22 13:30:00,65.8,65.95,65.78,65.91,26887.0,52.7767,52.8971,52.7607,52.865,26887.0
2019-03-22 13:35:00,65.92,65.99,65.89,65.92,26254.0,52.873,52.9291,52.8489,52.873,26254.0
2019-03-22 13:40:00,65.92,65.99,65.92,65.96,28896.0,52.873,52.9291,52.873,52.9051,28896.0
2019-03-22 13:45:00,65.96,66.01,65.9,65.93,32226.0,52.9051,52.9452,52.8569,52.881,32226.0
2019-03-22 13:50:00,65.93,65.97,65.9,65.95,28554.0,52.881,52.9131,52.8569,52.8971,28554.0
2019-03-22 13:55:00,65.95,65.96,65.86,65.88,25733.0,52.8971,52.9051,52.8249,52.8409,25733.0
2019-03-22 14:00:00,65.88,66.06,65.87,66.05,79719.0,52.8409,52.9853,52.8329,52.9773,79719.0
2019-03-22 14:05:00,66.06,66.13,66.06,66.13,40895.0,52.9853,53.0414,52.9853,53.0414,40895.0
2019-03-22 14:10:00,66.11,66.25,66.11,66.25,28613.0,53.0254,53.1377,53.0254,53.1377,28613.0
2019-03-22 14:15:00,66.26,66.38,66.25,66.37,40608.0,53.1457,53.2419,53.1377,53.2339,40608.0
2019-03-22 14:20:00,66.37,66.4,66.34,66.38,32064.0,53.2339,53.258,53.2099,53.2419,32064.0
2019-03-22 14:25:00,66.38,66.49,66.32,66.42,28408.0,53.2419,53.3302,53.1938,53.274,28408.0
2019-03-22 14:30:00,66.43,66.44,66.26,66.29,28412.0,53.282,53.2901,53.1457,53.1698,28412.0
2019-03-22 14:35:00,66.29,66.38,66.27,66.38,27484.0,53.1698,53.2419,53.1537,53.2419,27484.0
2019-03-22 14:40:00,66.38,66.55,66.38,66.5,42106.0,53.2419,53.3783,53.2419,53.3382,42106.0
2019-03-22 14:45:00,66.5,66.59,66.49,66.56,34070.0,53.3382,53.4104,53.3302,53.3863,34070.0
2019-03-22 14:50:00,66.55,66.64,66.53,66.61,25749.0,53.3783,53.4505,53.3623,53.4264,25749.0
2019-03-22 14:55:00,66.61,66.63,66.51,66.52,23267.0,53.4264,53.4425,53.3462,53.3542,23267.0
2019-03-22 15:00:00,66.52,66.59,66.44,66.46,34749.0,53.3542,53.4104,53.2901,53.3061,34749.0
2019-03-22 15:05:00,66.47,66.54,66.46,66.51,34182.0,53.3141,53.3703,53.3061,53.3462,34182.0
2019-03-22 15:10:00,66.51,66.52,66.39,66.45,45021.0,53.3462,53.3542,53.25,53.2981,45021.0
2019-03-22 15:15:00,66.44,66.49,66.37,66.43,36495.0,53.2901,53.3302,53.2339,53.282,36495.0
2019-03-22 15:20:00,66.42,66.56,66.41,66.56,38794.0,53.274,53.3863,53.266,53.3863,38794.0
2019-03-22 15:25:00,66.56,66.56,66.44,66.47,76195.0,53.3863,53.3863,53.2901,53.3141,76195.0
2019-03-22 15:30:00,66.47,66.52,66.28,66.31,81105.0,53.3141,53.3542,53.1617,53.1858,81105.0
2019-03-22 15:35:00,66.31,66.43,66.3,66.34,84897.0,53.1858,53.282,53.1778,53.2099,84897.0
2019-03-22 15:40:00,66.35,66.37,66.26,66.28,92862.0,53.2179,53.2339,53.1457,53.1617,92862.0
2019-03-22 15:45:00,66.27,66.49,66.27,66.38,141125.0,53.1537,53.3302,53.1537,53.2419,141125.0
2019-03-22 15:50:00,66.38,66.39,66.2,66.22,147700.0,53.2419,53.25,53.0976,53.1136,147700.0
2019-03-22 15:55:00,66.22,66.29,66.05,66.07,287888.0,53.1136,53.1698,52.9773,52.9933,287888.0
2019-03-25 09:30:00,66.04,66.04,65.52,65.85,66939.0,52.9692,52.9692,52.5522,52.8168,66939.0
2019-03-25 09:35:00,65.82,66.13,65.8,66.13,45665.0,52.7928,53.0414,52.7767,53.0414,45665.0
2019-03-25 09:40:00,66.12,66.12,65.79,65.83,39096.0,53.0334,53.0334,52.7687,52.8008,39096.0
2019-03-25 09:45:00,65.82,65.83,65.73,65.77,53786.0,52.7928,52.8008,52.7206,52.7527,53786.0
2019-03-25 09:50:00,65.78,65.9,65.73,65.77,37480.0,52.7607,52.8569,52.7206,52.7527,37480.0
2019-03-25 09:55:00,65.77,65.84,65.67,65.67,41146.0,52.7527,52.8088,52.6725,52.6725,41146.0
2019-03-25 10:00:00,65.7,65.83,65.64,65.81,44828.0,52.6965,52.8008,52.6484,52.7848,44828.0
2019-03-25 10:05:00,65.8,66.2,65.79,66.2,68869.0,52.7767,53.0976,52.7687,53.0976,68869.0
2019-03-25 10:10:00,66.19,66.2,66.05,66.12,72080.0,53.0895,53.0976,52.9773,53.0334,72080.0
2019-03-25 10:15:00,66.12,66.24,66.11,66.18,49261.0,53.0334,53.1297,53.0254,53.0815,49261.0
2019-03-25 10:20:00,66.18,66.3,66.09,66.17,108991.0,53.0815,53.1778,53.0093,53.0735,108991.0
2019-03-25 10:25:00,66.17,66.32,66.17,66.25,29828.0,53.0735,53.1938,53.0735,53.1377,29828.0
2019-03-25 10:30:00,66.25,66.32,66.19,66.21,32624.0,53.1377,53.1938,53.0895,53.1056,32624.0
2019-03-25 10:35:00,66.2,66.3,66.16,66.16,68006.0,53.0976,53.1778,53.0655,53.0655,68006.0
2019-03-25 10:40:00,66.16,66.27,66.13,66.22,26136.0,53.0655,53.1537,53.0414,53.1136,26136.0
2019-03-25 10:45:00,66.21,66.25,66.09,66.23,28456.0,53.1056,53.1377,53.0093,53.1216,28456.0
2019-03-25 10:50:00,66.24,66.5,66.24,66.45,61783.0,53.1297,53.3382,53.1297,53.2981,61783.0
2019-03-25 10:55:00,66.46,66.51,66.3,66.36,47483.0,53.3061,53.3462,53.1778,53.2259,47483.0
2019-03-25 11:00:00,66.37,66.4,66.31,66.37,53217.0,53.2339,53.258,53.1858,53.2339,53217.0
2019-03-25 11:05:00,66.37,66.54,66.36,66.47,68744.0,53.2339,53.3703,53.2259,53.3141,68744.0
2019-03-25 11:10:00,66.47,66.58,66.41,66.56,33379.0,53.3141,53.4024,53.266,53.3863,33379.0
2019-03-25 11:15:00,66.55,66.71,66.52,66.7,59701.0,53.3783,53.5066,53.3542,53.4986,59701.0
2019-03-25 11:20:00,66.71,66.81,66.68,66.74,51033.0,53.5066,53.5868,53.4826,53.5307,51033.0
2019-03-25 11:25:00,66.74,66.83,66.71,66.81,72961.0,53.5307,53.6029,53.5066,53.5868,72961.0
2019-03-25 11:30:00,66.81,66.83,66.62,66.66,64230.0,53.5868,53.6029,53.4344,53.4665,64230.0
2019-03-25 11:35:00,66.66,66.66,66.56,66.61,46983.0,53.4665,53.4665,53.3863,53.4264,46983.0
2019-03-25 11:40:00,66.62,66.64,66.52,66.56,47919.0,53.4344,53.4505,53.3542,53.3863,47919.0
2019-03-25 11:45:00,66.56,66.7,66.56,66.65,37537.0,53.3863,53.4986,53.3863,53.4585,37537.0
2019-03-25 11:50:00,66.64,66.74,66.63,66.73,46468.0,53.4505,53.5307,53.4425,53.5227,46468.0
2019-03-25 11:55:00,66.73,66.81,66.66,66.67,63672.0,53.5227,53.5868,53.4665,53.4745,63672.0
2019-03-25 12:00:00,66.67,66.84,66.63,66.84,42360.0,53.4745,53.6109,53.4425,53.6109,42360.0
2019-03-25 12:05:00,66.83,66.91,66.81,66.87,45653.0,53.6029,53.667,53.5868,53.635,45653.0
2019-03-25 12:10:00,66.86,66.93,66.8,66.81,57324.0,53.6269,53.6831,53.5788,53.5868,57324.0
2019-03-25 12:15:00,66.81,66.94,66.79,66.93,51922.0,53.5868,53.6911,53.5708,53.6831,51922.0
2019-03-25 12:20:00,66.94,67.07,66.93,67.04,69340.0,53.6911,53.7954,53.6831,53.7713,69340.0
2019-03-25 12:25:00,67.04,67.09,67.0,67.03,56541.0,53.7713,53.8114,53.7392,53.7633,56541.0
2019-03-25 12:30:00,67.02,67.06,66.91,66.98,56441.0,53.7553,53.7874,53.667,53.7232,56441.0
2019-03-25 12:35:00,66.97,66.97,66.81,66.81,49145.0,53.7152,53.7152,53.5868,53.5868,49145.0
2019-03-25 12:40:00,66.81,66.91,66.8,66.84,37960.0,53.5868,53.667,53.5788,53.6109,37960.0
2019-03-25 12:45:00,66.84,66.92,66.81,66.91,50927.0,53.6109,53.6751,53.5868,53.667,50927.0
2019-03-25 12:50:00,66.92,66.99,66.92,66.96,39467.0,53.6751,53.7312,53.6751,53.7071,39467.0
2019-03-25 12:55:00,66.96,67.05,66.94,67.05,47132.0,53.7071,53.7793,53.6911,53.7793,47132.0
2019-03-25 13:00:00,67.05,67.08,66.94,66.95,50216.0,53.7793,53.8034,53.6911,53.6991,50216.0
2019-03-25 13:05:00,66.95,66.97,66.9,66.96,63458.0,53.6991,53.7152,53.659,53.7071,63458.0
2019-03-25 13:10:00,66.94,67.1,66.91,67.04,47470.0,53.6911,53.8194,53.667,53.7713,47470.0
2019-03-25 13:15:00,67.04,67.04,66.93,67.02,40094.0,53.7713,53.7713,53.6831,53.7553,40094.0
2019-03-25 13:20:00,67.02,67.05,66.96,67.05,43720.0,53.7553,53.7793,53.7071,53.7793,43720.0
2019-03-25 13:25:00,67.05,67.07,67.0,67.06,31632.0,53.7793,53.7954,53.7392,53.7874,31632.0
2019-03-25 13:30:00,67.06,67.14,67.03,67.12,45193.0,53.7874,53.8515,53.7633,53.8355,45193.0
2019-03-25 13:35:00,67.13,67.28,67.12,67.28,41509.0,53.8435,53.9638,53.8355,53.9638,41509.0
2019-03-25 13:40:00,67.27,67.33,67.21,67.33,90381.0,53.9558,54.0039,53.9077,54.0039,90381.0
2019-03-25 13:45:00,67.33,67.38,67.29,67.34,99173.0,54.0039,54.044,53.9718,54.0119,99173.0
2019-03-25 13:50:00,67.34,67.49,67.21,67.38,1246406.0,54.0119,54.1323,53.9077,54.044,1246406.0
2019-03-25 13:55:00,67.38,67.38,67.09,67.09,117755.0,54.044,54.044,53.8114,53.8114,117755.0
2019-03-25 14:00:00,67.1,67.16,66.98,66.98,44484.0,53.8194,53.8676,53.7232,53.7232,44484.0
2019-03-25 14:05:00,66.98,67.1,66.95,67.05,49131.0,53.7232,53.8194,53.6991,53.7793,49131.0
2019-03-25 14:10:00,67.05,67.1,66.99,67.03,77633.0,53.7793,53.8194,53.7312,53.7633,77633.0
2019-03-25 14:15:00,67.03,67.05,66.89,66.92,44669.0,53.7633,53.7793,53.651,53.6751,44669.0
2019-03-25 14:20:00,66.92,66.97,66.85,66.85,55432.0,53.6751,53.7152,53.6189,53.6189,55432.0
2019-03-25 14:25:00,66.85,66.87,66.74,66.86,53962.0,53.6189,53.635,53.5307,53.6269,53962.0
2019-03-25 14:30:00,66.87,66.97,66.82,66.87,128438.0,53.635,53.7152,53.5949,53.635,128438.0
2019-03-25 14:35:00,66.87,66.88,66.81,66.84,32039.0,53.635,53.643,53.5868,53.6109,32039.0
2019-03-25 14:40:00,66.83,66.99,66.83,66.94,97114.0,53.6029,53.7312,53.6029,53.6911,97114.0
2019-03-25 14:45:00,66.95,66.96,66.9,66.92,38485.0,53.6991,53.7071,53.659,53.6751,38485.0
2019-03-25 14:50:00,66.93,66.95,66.88,66.89,50030.0,53.6831,53.6991,53.643,53.651,50030.0
2019-03-25 14:55:00,66.89,67.0,66.88,66.95,45717.0,53.651,53.7392,53.643,53.6991,45717.0
2019-03-25 15:00:00,66.95,67.0,66.86,66.91,81321.0,53.6991,53.7392,53.6269,53.667,81321.0
2019-03-25 15:05:00,66.92,66.99,66.91,66.95,46052.0,53.6751,53.7312,53.667,53.6991,46052.0
2019-03-25 15:10:00,66.95,67.05,66.93,67.04,94119.0,53.6991,53.7793,53.6831,53.7713,94119.0
2019-03-25 15:15:00,67.03,67.06,66.93,67.0,35696.0,53.7633,53.7874,53.6831,53.7392,35696.0
2019-03-25 15:20:00,67.0,67.08,66.99,67.0,73702.0,53.7392,53.8034,53.7312,53.7392,73702.0
2019-03-25 15:25:00,67.01,67.1,67.0,67.02,55577.0,53.7473,53.8194,53.7392,53.7553,55577.0
2019-03-25 15:30:00,67.02,67.06,66.94,66.97,68797.0,53.7553,53.7874,53.6911,53.7152,68797.0
2019-03-25 15:35:00,66.97,67.11,66.96,67.03,65974.0,53.7152,53.8275,53.7071,53.7633,65974.0
2019-03-25 15:40:00,67.03,67.08,66.99,67.08,81553.0,53.7633,53.8034,53.7312,53.8034,81553.0
2019-03-25 15:45:00,67.07,67.16,67.03,67.03,116345.0,53.7954,53.8676,53.7633,53.7633,116345.0
2019-03-25 15:50:00,67.03,67.14,67.02,67.09,123742.0,53.7633,53.8515,53.7553,53.8114,123742.0
2019-03-25 15:55:00,67.1,67.13,67.02,67.07,279653.0,53.8194,53.8435,53.7553,53.7954,279653.0
2019-03-26 09:30:00,67.97,68.26,67.91,68.23,147635.0,54.5172,54.7499,54.4691,54.7258,147635.0
2019-03-26 09:35:00,68.25,68.56,68.25,68.54,73732.0,54.7418,54.9905,54.7418,54.9744,73732.0
2019-03-26 09:40:00,68.55,68.81,68.46,68.79,79985.0,54.9825,55.191,54.9103,55.175,79985.0
2019-03-26 09:45:00,68.77,68.8,68.41,68.45,51200.0,55.1589,55.183,54.8702,54.9022,51200.0
2019-03-26 09:50:00,68.45,68.74,68.27,68.73,55523.0,54.9022,55.1348,54.7579,55.1268,55523.0
2019-03-26 09:55:00,68.73,68.75,68.61,68.74,51261.0,55.1268,55.1429,55.0306,55.1348,51261.0
2019-03-26 10:00:00,68.74,68.79,68.67,68.72,77729.0,55.1348,55.175,55.0787,55.1188,77729.0
2019-03-26 10:05:00,68.72,68.79,68.67,68.77,96482.0,55.1188,55.175,55.0787,55.1589,96482.0
2019-03-26 10:10:00,68.77,68.8,68.63,68.63,62430.0,55.1589,55.183,55.0466,55.0466,62430.0
2019-03-26 10:15:00,68.64,68.65,68.44,68.58,59147.0,55.0546,55.0627,54.8942,55.0065,59147.0
2019-03-26 10:20:00,68.57,68.58,68.4,68.42,37824.0,54.9985,55.0065,54.8621,54.8782,37824.0
2019-03-26 10:25:00,68.42,68.53,68.41,68.48,39284.0,54.8782,54.9664,54.8702,54.9263,39284.0
2019-03-26 10:30:00,68.48,68.57,68.4,68.55,110686.0,54.9263,54.9985,54.8621,54.9825,110686.0
2019-03-26 10:35:00,68.55,68.66,68.5,68.65,41441.0,54.9825,55.0707,54.9423,55.0627,41441.0
2019-03-26 10:40:00,68.65,68.79,68.65,68.77,49435.0,55.0627,55.175,55.0627,55.1589,49435.0
2019-03-26 10:45:00,68.78,68.95,68.78,68.94,78194.0,55.1669,55.3033,55.1669,55.2953,78194.0
2019-03-26 10:50:00,68.95,69.08,68.95,69.06,88461.0,55.3033,55.4076,55.3033,55.3915,88461.0
2019-03-26 10:55:00,69.05,69.17,69.01,69.17,63931.0,55.3835,55.4797,55.3514,55.4797,63931.0
2019-03-26 11:00:00,69.17,69.26,69.01,69.12,295514.0,55.4797,55.5519,55.3514,55.4396,295514.0
2019-03-26 11:05:00,69.12,69.26,69.1,69.25,128153.0,55.4396,55.5519,55.4236,55.5439,128153.0
2019-03-26 11:10:00,69.24,69.25,69.1,69.16,115275.0,55.5359,55.5439,55.4236,55.4717,115275.0
2019-03-26 11:15:00,69.16,69.18,69.0,69.03,63648.0,55.4717,55.4878,55.3434,55.3675,63648.0
2019-03-26 11:20:00,69.04,69.11,69.02,69.08,41365.0,55.3755,55.4316,55.3594,55.4076,41365.0
2019-03-26 11:25:00,69.07,69.29,69.07,69.2,107437.0,55.3995,55.576,55.3995,55.5038,107437.0
2019-03-26 11:30:00,69.2,69.27,69.12,69.26,68569.0,55.5038,55.56,55.4396,55.5519,68569.0
2019-03-26 11:35:00,69.26,69.49,69.22,69.44,184809.0,55.5519,55.7364,55.5198,55.6963,184809.0
2019-03-26 11:40:00,69.45,69.6,69.44,69.55,87024.0,55.7043,55.8246,55.6963,55.7845,87024.0
2019-03-26 11:45:00,69.56,69.57,69.44,69.55,65330.0,55.7926,55.8006,55.6963,55.7845,65330.0
2019-03-26 11:50:00,69.54,69.55,69.37,69.46,40800.0,55.7765,55.7845,55.6402,55.7123,40800.0
2019-03-26 11:55:00,69.45,69.52,69.4,69.4,30905.0,55.7043,55.7605,55.6642,55.6642,30905.0
2019-03-26 12:00:00,69.41,69.5,69.36,69.4,82895.0,55.6722,55.7444,55.6321,55.6642,82895.0
2019-03-26 12:05:00,69.4,69.4,69.26,69.27,38474.0,55.6642,55.6642,55.5519,55.56,38474.0
2019-03-26 12:10:00,69.27,69.36,69.25,69.31,38821.0,55.56,55.6321,55.5439,55.592,38821.0
2019-03-26 12:15:00,69.31,69.34,69.21,69.23,37362.0,55.592,55.6161,55.5118,55.5279,37362.0
2019-03-26 12:20:00,69.24,69.25,69.11,69.12,35307.0,55.5359,55.5439,55.4316,55.4396,35307.0
2019-03-26 12:25:00,69.12,69.17,69.1,69.12,43933.0,55.4396,55.4797,55.4236,55.4396,43933.0
2019-03-26 12:30:00,69.12,69.17,69.08,69.09,46204.0,55.4396,55.4797,55.4076,55.4156,46204.0
2019-03-26 12:35:00,69.09,69.15,69.03,69.04,32570.0,55.4156,55.4637,55.3675,55.3755,32570.0
2019-03-26 12:40:00,69.04,69.15,69.0,69.13,50558.0,55.3755,55.4637,55.3434,55.4477,50558.0
2019-03-26 12:45:00,69.13,69.14,68.98,69.0,65371.0,55.4477,55.4557,55.3273,55.3434,65371.0
2019-03-26 12:50:00,69.0,69.07,68.99,69.05,60507.0,55.3434,55.3995,55.3354,55.3835,60507.0
2019-03-26 12:55:00,69.05,69.07,69.0,69.05,29643.0,55.3835,55.3995,55.3434,55.3835,29643.0
2019-03-26 13:00:00,69.05,69.1,68.98,68.98,65122.0,55.3835,55.4236,55.3273,55.3273,65122.0
2019-03-26 13:05:00,68.98,69.06,68.97,69.0,51892.0,55.3273,55.3915,55.3193,55.3434,51892.0
2019-03-26 13:10:00,68.99,69.05,68.96,69.03,42105.0,55.3354,55.3835,55.3113,55.3675,42105.0
2019-03-26 13:15:00,69.03,69.11,69.02,69.08,27792.0,55.3675,55.4316,55.3594,55.4076,27792.0
2019-03-26 13:20:00,69.09,69.09,68.99,68.99,28450.0,55.4156,55.4156,55.3354,55.3354,28450.0
2019-03-26 13:25:00,68.99,69.03,68.96,68.98,25948.0,55.3354,55.3675,55.3113,55.3273,25948.0
2019-03-26 13:30:00,68.98,68.99,68.92,68.92,23800.0,55.3273,55.3354,55.2792,55.2792,23800.0
2019-03-26 13:35:00,68.93,68.96,68.88,68.96,36110.0,55.2872,55.3113,55.2471,55.3113,36110.0
2019-03-26 13:40:00,68.96,69.01,68.95,68.98,24457.0,55.3113,55.3514,55.3033,55.3273,24457.0
2019-03-26 13:45:00,69.0,69.01,68.96,68.98,35954.0,55.3434,55.3514,55.3113,55.3273,35954.0
2019-03-26 13:50:00,68.98,69.01,68.9,68.92,41973.0,55.3273,55.3514,55.2632,55.2792,41973.0
2019-03-26 13:55:00,68.91,68.92,68.82,68.82,36567.0,55.2712,55.2792,55.199,55.199,36567.0
2019-03-26 14:00:00,68.81,68.82,68.76,68.77,49025.0,55.191,55.199,55.1509,55.1589,49025.0
2019-03-26 14:05:00,68.77,68.9,68.77,68.88,37675.0,55.1589,55.2632,55.1589,55.2471,37675.0
2019-03-26 14:10:00,68.88,68.93,68.8,68.91,43575.0,55.2471,55.2872,55.183,55.2712,43575.0
2019-03-26 14:15:00,68.92,68.98,68.91,68.95,32248.0,55.2792,55.3273,55.2712,55.3033,32248.0
2019-03-26 14:20:00,68.95,68.96,68.84,68.92,30588.0,55.3033,55.3113,55.2151,55.2792,30588.0
2019-03-26 14:25:00,68.93,68.93,68.74,68.76,28974.0,55.2872,55.2872,55.1348,55.1509,28974.0
2019-03-26 14:30:00,68.75,68.78,68.63,68.65,36447.0,55.1429,55.1669,55.0466,55.0627,36447.0
2019-03-26 14:35:00,68.65,68.78,68.62,68.75,41913.0,55.0627,55.1669,55.0386,55.1429,41913.0
2019-03-26 14:40:00,68.76,68.77,68.69,68.77,28072.0,55.1509,55.1589,55.0947,55.1589,28072.0
2019-03-26 14:45:00,68.78,68.86,68.77,68.81,30933.0,55.1669,55.2311,55.1589,55.191,30933.0
2019-03-26 14:50:00,68.81,68.81,68.73,68.73,62624.0,55.191,55.191,55.1268,55.1268,62624.0
2019-03-26 14:55:00,68.73,68.85,68.71,68.82,75729.0,55.1268,55.2231,55.1108,55.199,75729.0
2019-03-26 15:00:00,68.81,68.86,68.73,68.73,57796.0,55.191,55.2311,55.1268,55.1268,57796.0
2019-03-26 15:05:00,68.74,68.8,68.69,68.72,46638.0,55.1348,55.183,55.0947,55.1188,46638.0
2019-03-26 15:10:00,68.72,68.81,68.66,68.69,47299.0,55.1188,55.191,55.0707,55.0947,47299.0
2019-03-26 15:15:00,68.69,68.73,68.62,68.63,37617.0,55.0947,55.1268,55.0386,55.0466,37617.0
2019-03-26 15:20:00,68.63,68.71,68.59,68.67,78167.0,55.0466,55.1108,55.0145,55.0787,78167.0
2019-03-26 15:25:00,68.67,68.71,68.56,68.58,51192.0,55.0787,55.1108,54.9905,55.0065,51192.0
2019-03-26 15:30:00,68.57,68.67,68.56,68.63,101015.0,54.9985,55.0787,54.9905,55.0466,101015.0
2019-03-26 15:35:00,68.63,68.69,68.5,68.51,94653.0,55.0466,55.0947,54.9423,54.9504,94653.0
2019-03-26 15:40:00,68.51,68.63,68.5,68.54,91606.0,54.9504,55.0466,54.9423,54.9744,91606.0
2019-03-26 15:45:00,68.55,68.63,68.5,68.57,139855.0,54.9825,55.0466,54.9423,54.9985,139855.0
2019-03-26 15:50:00,68.57,68.62,68.53,68.61,165690.0,54.9985,55.0386,54.9664,55.0306,165690.0
2019-03-26 15:55:00,68.61,68.66,68.5,68.56,533518.0,55.0306,55.0707,54.9423,54.9905,533518.0
2019-03-27 09:30:00,68.3,69.05,68.3,68.94,75609.0,54.7819,55.3835,54.7819,55.2953,75609.0
2019-03-27 09:35:00,68.98,69.08,68.86,68.94,58160.0,55.3273,55.4076,55.2311,55.2953,58160.0
2019-03-27 09:40:00,68.92,68.95,68.79,68.84,40100.0,55.2792,55.3033,55.175,55.2151,40100.0
2019-03-27 09:45:00,68.85,68.91,68.7,68.71,38767.0,55.2231,55.2712,55.1028,55.1108,38767.0
2019-03-27 09:50:00,68.71,68.78,68.63,68.67,39345.0,55.1108,55.1669,55.0466,55.0787,39345.0
2019-03-27 09:55:00,68.67,68.7,68.33,68.42,86826.0,55.0787,55.1028,54.806,54.8782,86826.0
2019-03-27 10:00:00,68.41,68.41,68.24,68.32,48910.0,54.8702,54.8702,54.7338,54.798,48910.0
2019-03-27 10:05:00,68.32,68.42,68.3,68.34,35312.0,54.798,54.8782,54.7819,54.814,35312.0
2019-03-27 10:10:00,68.36,68.5,68.35,68.43,37861.0,54.8301,54.9423,54.822,54.8862,37861.0
2019-03-27 10:15:00,68.47,68.6,68.39,68.56,43827.0,54.9183,55.0226,54.8541,54.9905,43827.0
2019-03-27 10:20:00,68.56,68.58,68.39,68.54,34612.0,54.9905,55.0065,54.8541,54.9744,34612.0
2019-03-27 10:25:00,68.55,68.57,68.37,68.39,22359.0,54.9825,54.9985,54.8381,54.8541,22359.0
2019-03-27 10:30:00,68.38,68.46,68.19,68.21,34048.0,54.8461,54.9103,54.6937,54.7097,34048.0
2019-03-27 10:35:00,68.21,68.3,68.17,68.26,21248.0,54.7097,54.7819,54.6777,54.7499,21248.0
2019-03-27 10:40:00,68.27,68.27,68.07,68.14,29319.0,54.7579,54.7579,54.5975,54.6536,29319.0
2019-03-27 10:45:00,68.12,68.12,68.02,68.03,35831.0,54.6376,54.6376,54.5574,54.5654,35831.0
2019-03-27 10:50:00,68.03,68.11,67.94,68.09,46058.0,54.5654,54.6295,54.4932,54.6135,46058.0
2019-03-27 10:55:00,68.09,68.34,68.09,68.32,59435.0,54.6135,54.814,54.6135,54.798,59435.0
2019-03-27 11:00:00,68.31,68.31,68.17,68.21,37451.0,54.79,54.79,54.6777,54.7097,37451.0
2019-03-27 11:05:00,68.2,68.47,68.16,68.46,60138.0,54.7017,54.9183,54.6696,54.9103,60138.0
2019-03-27 11:10:00,68.46,68.46,68.28,68.28,93277.0,54.9103,54.9103,54.7659,54.7659,93277.0
2019-03-27 11:15:00,68.28,68.34,68.23,68.32,44276.0,54.7659,54.814,54.7258,54.798,44276.0
2019-03-27 11:20:00,68.33,68.37,68.27,68.31,43572.0,54.806,54.8381,54.7579,54.79,43572.0
2019-03-27 11:25:00,68.31,68.4,68.18,68.23,33316.0,54.79,54.8621,54.6857,54.7258,33316.0
2019-03-27 11:30:00,68.23,68.3,68.09,68.09,46959.0,54.7258,54.7819,54.6135,54.6135,46959.0
2019-03-27 11:35:00,68.09,68.23,68.04,68.13,45961.0,54.6135,54.7258,54.5734,54.6456,45961.0
2019-03-27 11:40:00,68.13,68.17,67.92,67.92,70725.0,54.6456,54.6777,54.4771,54.4771,70725.0
2019-03-27 11:45:00,67.92,67.97,67.82,67.84,29351.0,54.4771,54.5172,54.3969,54.413,29351.0
2019-03-27 11:50:00,67.84,67.93,67.66,67.73,40383.0,54.413,54.4852,54.2686,54.3247,40383.0
2019-03-27 11:55:00,67.72,67.88,67.67,67.78,35270.0,54.3167,54.4451,54.2766,54.3649,35270.0
2019-03-27 12:00:00,67.76,67.89,67.71,67.86,31663.0,54.3488,54.4531,54.3087,54.429,31663.0
2019-03-27 12:05:00,67.86,67.9,67.71,67.71,23526.0,54.429,54.4611,54.3087,54.3087,23526.0
2019-03-27 12:10:00,67.72,67.81,67.61,67.62,50957.0,54.3167,54.3889,54.2285,54.2365,50957.0
2019-03-27 12:15:00,67.6,67.68,67.57,67.67,49410.0,54.2205,54.2846,54.1964,54.2766,49410.0
2019-03-27 12:20:00,67.67,67.81,67.66,67.72,32685.0,54.2766,54.3889,54.2686,54.3167,32685.0
2019-03-27 12:25:00,67.71,67.81,67.6,67.79,29738.0,54.3087,54.3889,54.2205,54.3729,29738.0
2019-03-27 12:30:00,67.78,67.9,67.76,67.88,30355.0,54.3649,54.4611,54.3488,54.4451,30355.0
2019-03-27 12:35:00,67.89,67.96,67.86,67.94,44867.0,54.4531,54.5092,54.429,54.4932,44867.0
2019-03-27 12:40:00,67.93,67.95,67.85,67.93,28148.0,54.4852,54.5012,54.421,54.4852,28148.0
2019-03-27 12:45:00,67.94,67.96,67.86,67.86,46909.0,54.4932,54.5092,54.429,54.429,46909.0
2019-03-27 12:50:00,67.85,67.87,67.79,67.85,39216.0,54.421,54.437,54.3729,54.421,39216.0
2019-03-27 12:55:00,67.86,67.86,67.75,67.75,82936.0,54.429,54.429,54.3408,54.3408,82936.0
2019-03-27 13:00:00,67.76,67.82,67.72,67.77,26754.0,54.3488,54.3969,54.3167,54.3568,26754.0
2019-03-27 13:05:00,67.78,67.86,67.77,67.78,16936.0,54.3649,54.429,54.3568,54.3649,16936.0
2019-03-27 13:10:00,67.78,68.03,67.78,68.03,41614.0,54.3649,54.5654,54.3649,54.5654,41614.0
2019-03-27 13:15:00,68.02,68.02,67.96,67.99,20859.0,54.5574,54.5574,54.5092,54.5333,20859.0
2019-03-27 13:20:00,67.97,68.07,67.95,67.99,18158.0,54.5172,54.5975,54.5012,54.5333,18158.0
2019-03-27 13:25:00,67.99,68.06,67.98,67.99,24385.0,54.5333,54.5894,54.5253,54.5333,24385.0
2019-03-27 13:30:00,67.99,68.01,67.92,67.96,20710.0,54.5333,54.5493,54.4771,54.5092,20710.0
2019-03-27 13:35:00,67.96,67.97,67.94,67.95,17495.0,54.5092,54.5172,54.4932,54.5012,17495.0
2019-03-27 13:40:00,67.94,68.03,67.94,68.01,45818.0,54.4932,54.5654,54.4932,54.5493,45818.0
2019-03-27 13:45:00,68.01,68.06,67.95,67.95,25522.0,54.5493,54.5894,54.5012,54.5012,25522.0
2019-03-27 13:50:00,67.95,68.0,67.9,67.98,24197.0,54.5012,54.5413,54.4611,54.5253,24197.0
2019-03-27 13:55:00,67.98,67.99,67.94,67.97,38234.0,54.5253,54.5333,54.4932,54.5172,38234.0
2019-03-27 14:00:00,67.97,68.02,67.94,68.01,53251.0,54.5172,54.5574,54.4932,54.5493,53251.0
2019-03-27 14:05:00,68.01,68.05,67.97,68.05,18779.0,54.5493,54.5814,54.5172,54.5814,18779.0
2019-03-27 14:10:00,68.06,68.18,68.04,68.18,28644.0,54.5894,54.6857,54.5734,54.6857,28644.0
2019-03-27 14:15:00,68.19,68.19,68.05,68.06,28712.0,54.6937,54.6937,54.5814,54.5894,28712.0
2019-03-27 14:20:00,68.07,68.12,68.04,68.1,35884.0,54.5975,54.6376,54.5734,54.6215,35884.0
2019-03-27 14:25:00,68.09,68.1,68.02,68.05,25779.0,54.6135,54.6215,54.5574,54.5814,25779.0
2019-03-27 14:30:00,68.06,68.14,68.06,68.08,35025.0,54.5894,54.6536,54.5894,54.6055,35025.0
2019-03-27 14:35:00,68.08,68.12,68.0,68.01,34009.0,54.6055,54.6376,54.5413,54.5493,34009.0
2019-03-27 14:40:00,68.01,68.08,68.0,68.07,23669.0,54.5493,54.6055,54.5413,54.5975,23669.0
2019-03-27 14:45:00,68.09,68.12,68.07,68.08,22240.0,54.6135,54.6376,54.5975,54.6055,22240.0
2019-03-27 14:50:00,68.07,68.13,68.05,68.09,23389.0,54.5975,54.6456,54.5814,54.6135,23389.0
2019-03-27 14:55:00,68.09,68.09,67.96,68.02,28172.0,54.6135,54.6135,54.5092,54.5574,28172.0
2019-03-27 15:00:00,68.03,68.05,67.9,67.93,36268.0,54.5654,54.5814,54.4611,54.4852,36268.0
2019-03-27 15:05:00,67.94,67.97,67.87,67.89,28206.0,54.4932,54.5172,54.437,54.4531,28206.0
2019-03-27 15:10:00,67.9,67.93,67.81,67.86,27040.0,54.4611,54.4852,54.3889,54.429,27040.0
2019-03-27 15:15:00,67.86,67.9,67.84,67.87,23281.0,54.429,54.4611,54.413,54.437,23281.0
2019-03-27 15:20:00,67.86,67.89,67.82,67.88,30603.0,54.429,54.4531,54.3969,54.4451,30603.0
2019-03-27 15:25:00,67.88,67.97,67.85,67.97,30612.0,54.4451,54.5172,54.421,54.5172,30612.0
2019-03-27 15:30:00,67.97,68.05,67.95,68.0,60512.0,54.5172,54.5814,54.5012,54.5413,60512.0
2019-03-27 15:35:00,68.0,68.0,67.93,67.96,41874.0,54.5413,54.5413,54.4852,54.5092,41874.0
2019-03-27 15:40:00,67.97,67.98,67.81,67.85,75960.0,54.5172,54.5253,54.3889,54.421,75960.0
2019-03-27 15:45:00,67.85,67.9,67.82,67.9,75925.0,54.421,54.4611,54.3969,54.4611,75925.0
2019-03-27 15:50:00,67.9,67.92,67.8,67.85,105047.0,54.4611,54.4771,54.3809,54.421,105047.0
2019-03-27 15:55:00,67.84,67.92,67.81,67.9,266299.0,54.413,54.4771,54.3889,54.4611,266299.0
2019-03-28 09:30:00,67.4,67.61,67.35,67.43,73138.0,54.0601,54.2285,54.02,54.0841,73138.0
2019-03-28 09:35:00,67.42,67.53,67.37,67.47,41364.0,54.0761,54.1643,54.036,54.1162,41364.0
2019-03-28 09:40:00,67.46,67.49,67.28,67.4,34673.0,54.1082,54.1323,53.9638,54.0601,34673.0
2019-03-28 09:45:00,67.4,67.41,67.25,67.35,52712.0,54.0601,54.0681,53.9398,54.02,52712.0
2019-03-28 09:50:00,67.36,67.37,67.17,67.21,100965.0,54.028,54.036,53.8756,53.9077,100965.0
2019-03-28 09:55:00,67.23,67.29,67.17,67.23,35816.0,53.9237,53.9718,53.8756,53.9237,35816.0
2019-03-28 10:00:00,67.23,67.37,67.18,67.37,69749.0,53.9237,54.036,53.8836,54.036,69749.0
2019-03-28 10:05:00,67.35,67.47,67.35,67.37,248595.0,54.02,54.1162,54.02,54.036,248595.0
2019-03-28 10:10:00,67.38,67.38,67.14,67.15,55145.0,54.044,54.044,53.8515,53.8595,55145.0
2019-03-28 10:15:00,67.16,67.18,67.12,67.16,52884.0,53.8676,53.8836,53.8355,53.8676,52884.0
2019-03-28 10:20:00,67.16,67.29,67.15,67.24,71832.0,53.8676,53.9718,53.8595,53.9317,71832.0
2019-03-28 10:25:00,67.23,67.28,67.2,67.23,38926.0,53.9237,53.9638,53.8996,53.9237,38926.0
2019-03-28 10:30:00,67.25,67.31,67.21,67.22,58719.0,53.9398,53.9879,53.9077,53.9157,58719.0
2019-03-28 10:35:00,67.22,67.27,67.11,67.11,82534.0,53.9157,53.9558,53.8275,53.8275,82534.0
2019-03-28 10:40:00,67.11,67.12,67.01,67.04,69457.0,53.8275,53.8355,53.7473,53.7713,69457.0
2019-03-28 10:45:00,67.05,67.18,67.03,67.15,48566.0,53.7793,53.8836,53.7633,53.8595,48566.0
2019-03-28 10:50:00,67.16,67.2,67.13,67.18,58222.0,53.8676,53.8996,53.8435,53.8836,58222.0
2019-03-28 10:55:00,67.19,67.22,67.13,67.2,54679.0,53.8916,53.9157,53.8435,53.8996,54679.0
2019-03-28 11:00:00,67.21,67.21,67.1,67.13,41687.0,53.9077,53.9077,53.8194,53.8435,41687.0
2019-03-28 11:05:00,67.12,67.12,66.97,67.01,57656.0,53.8355,53.8355,53.7152,53.7473,57656.0
2019-03-28 11:10:00,66.99,67.1,66.99,67.07,34717.0,53.7312,53.8194,53.7312,53.7954,34717.0
2019-03-28 11:15:00,67.07,67.08,67.02,67.02,34378.0,53.7954,53.8034,53.7553,53.7553,34378.0
2019-03-28 11:20:00,67.01,67.07,66.99,66.99,40550.0,53.7473,53.7954,53.7312,53.7312,40550.0
2019-03-28 11:25:00,66.98,67.01,66.89,66.91,37981.0,53.7232,53.7473,53.651,53.667,37981.0
2019-03-28 11:30:00,66.91,67.04,66.88,67.03,34743.0,53.667,53.7713,53.643,53.7633,34743.0
2019-03-28 11:35:00,67.02,67.02,66.89,66.93,44320.0,53.7553,53.7553,53.651,53.6831,44320.0
2019-03-28 11:40:00,66.94,66.94,66.79,66.84,42079.0,53.6911,53.6911,53.5708,53.6109,42079.0
2019-03-28 11:45:00,66.83,66.93,66.76,66.91,41221.0,53.6029,53.6831,53.5467,53.667,41221.0
2019-03-28 11:50:00,66.91,66.94,66.8,66.84,35891.0,53.667,53.6911,53.5788,53.6109,35891.0
2019-03-28 11:55:00,66.82,66.91,66.8,66.9,34181.0,53.5949,53.667,53.5788,53.659,34181.0
2019-03-28 12:00:00,66.9,66.94,66.86,66.93,26929.0,53.659,53.6911,53.6269,53.6831,26929.0
2019-03-28 12:05:00,66.92,66.97,66.91,66.93,36723.0,53.6751,53.7152,53.667,53.6831,36723.0
2019-03-28 12:10:00,66.93,66.94,66.88,66.91,32912.0,53.6831,53.6911,53.643,53.667,32912.0
2019-03-28 12:15:00,66.91,66.97,66.9,66.97,28958.0,53.667,53.7152,53.659,53.7152,28958.0
2019-03-28 12:20:00,66.97,67.08,66.95,67.08,24600.0,53.7152,53.8034,53.6991,53.8034,24600.0
2019-03-28 12:25:00,67.08,67.19,67.05,67.14,40612.0,53.8034,53.8916,53.7793,53.8515,40612.0
2019-03-28 12:30:00,67.15,67.2,67.13,67.15,28842.0,53.8595,53.8996,53.8435,53.8595,28842.0
2019-03-28 12:35:00,67.13,67.2,67.11,67.17,31408.0,53.8435,53.8996,53.8275,53.8756,31408.0
2019-03-28 12:40:00,67.17,67.2,67.14,67.17,23244.0,53.8756,53.8996,53.8515,53.8756,23244.0
2019-03-28 12:45:00,67.17,67.19,67.14,67.17,24652.0,53.8756,53.8916,53.8515,53.8756,24652.0
2019-03-28 12:50:00,67.18,67.3,67.16,67.28,27724.0,53.8836,53.9799,53.8676,53.9638,27724.0
2019-03-28 12:55:00,67.29,67.3,67.21,67.22,19467.0,53.9718,53.9799,53.9077,53.9157,19467.0
2019-03-28 13:00:00,67.22,67.33,67.21,67.3,24777.0,53.9157,54.0039,53.9077,53.9799,24777.0
2019-03-28 13:05:00,67.3,67.3,67.21,67.24,30154.0,53.9799,53.9799,53.9077,53.9317,30154.0
2019-03-28 13:10:00,67.24,67.24,67.2,67.21,22578.0,53.9317,53.9317,53.8996,53.9077,22578.0
2019-03-28 13:15:00,67.21,67.28,67.2,67.27,19963.0,53.9077,53.9638,53.8996,53.9558,19963.0
2019-03-28 13:20:00,67.26,67.33,67.26,67.27,25100.0,53.9478,54.0039,53.9478,53.9558,25100.0
2019-03-28 13:25:00,67.27,67.28,67.21,67.26,23400.0,53.9558,53.9638,53.9077,53.9478,23400.0
2019-03-28 13:30:00,67.25,67.29,67.25,67.28,36675.0,53.9398,53.9718,53.9398,53.9638,36675.0
2019-03-28 13:35:00,67.27,67.29,67.22,67.23,31221.0,53.9558,53.9718,53.9157,53.9237,31221.0
2019-03-28 13:40:00,67.22,67.23,67.16,67.19,28578.0,53.9157,53.9237,53.8676,53.8916,28578.0
2019-03-28 13:45:00,67.2,67.26,67.19,67.26,25071.0,53.8996,53.9478,53.8916,53.9478,25071.0
2019-03-28 13:50:00,67.26,67.42,67.24,67.4,75421.0,53.9478,54.0761,53.9317,54.0601,75421.0
2019-03-28 13:55:00,67.39,67.44,67.35,67.38,30401.0,54.052,54.0921,54.02,54.044,30401.0
2019-03-28 14:00:00,67.37,67.39,67.34,67.34,23327.0,54.036,54.052,54.0119,54.0119,23327.0
2019-03-28 14:05:00,67.35,67.38,67.3,67.31,31149.0,54.02,54.044,53.9799,53.9879,31149.0
2019-03-28 14:10:00,67.31,67.34,67.29,67.31,26673.0,53.9879,54.0119,53.9718,53.9879,26673.0
2019-03-28 14:15:00,67.32,67.33,67.24,67.27,29195.0,53.9959,54.0039,53.9317,53.9558,29195.0
2019-03-28 14:20:00,67.26,67.32,67.23,67.3,33269.0,53.9478,53.9959,53.9237,53.9799,33269.0
2019-03-28 14:25:00,67.3,67.32,67.22,67.23,29749.0,53.9799,53.9959,53.9157,53.9237,29749.0
2019-03-28 14:30:00,67.22,67.22,67.13,67.14,38377.0,53.9157,53.9157,53.8435,53.8515,38377.0
2019-03-28 14:35:00,67.13,67.17,67.11,67.13,20591.0,53.8435,53.8756,53.8275,53.8435,20591.0
2019-03-28 14:40:00,67.14,67.15,67.03,67.05,29421.0,53.8515,53.8595,53.7633,53.7793,29421.0
2019-03-28 14:45:00,67.05,67.07,67.03,67.05,27616.0,53.7793,53.7954,53.7633,53.7793,27616.0
2019-03-28 14:50:00,67.05,67.12,67.05,67.11,47636.0,53.7793,53.8355,53.7793,53.8275,47636.0
2019-03-28 14:55:00,67.11,67.18,67.09,67.17,43432.0,53.8275,53.8836,53.8114,53.8756,43432.0
2019-03-28 15:00:00,67.18,67.25,67.14,67.18,60356.0,53.8836,53.9398,53.8515,53.8836,60356.0
2019-03-28 15:05:00,67.19,67.32,67.17,67.25,66036.0,53.8916,53.9959,53.8756,53.9398,66036.0
2019-03-28 15:10:00,67.26,67.32,67.25,67.27,92405.0,53.9478,53.9959,53.9398,53.9558,92405.0
2019-03-28 15:15:00,67.27,67.35,67.22,67.25,78342.0,53.9558,54.02,53.9157,53.9398,78342.0
2019-03-28 15:20:00,67.25,67.31,67.24,67.27,46792.0,53.9398,53.9879,53.9317,53.9558,46792.0
2019-03-28 15:25:00,67.27,67.34,67.26,67.33,56276.0,53.9558,54.0119,53.9478,54.0039,56276.0
2019-03-28 15:30:00,67.32,67.4,67.32,67.34,72296.0,53.9959,54.0601,53.9959,54.0119,72296.0
2019-03-28 15:35:00,67.34,67.38,67.31,67.31,106235.0,54.0119,54.044,53.9879,53.9879,106235.0
2019-03-28 15:40:00,67.3,67.42,67.29,67.41,99253.0,53.9799,54.0761,53.9718,54.0681,99253.0
2019-03-28 15:45:00,67.41,67.43,67.35,67.37,94410.0,54.0681,54.0841,54.02,54.036,94410.0
2019-03-28 15:50:00,67.37,67.4,67.32,67.34,156431.0,54.036,54.0601,53.9959,54.0119,156431.0
2019-03-28 15:55:00,67.34,67.4,67.33,67.37,350070.0,54.0119,54.0601,54.0039,54.036,350070.0
2019-03-29 09:30:00,68.28,68.41,68.19,68.29,82553.0,54.7659,54.8702,54.6937,54.7739,82553.0
2019-03-29 09:35:00,68.28,68.41,68.12,68.34,33076.0,54.7659,54.8702,54.6376,54.814,33076.0
2019-03-29 09:40:00,68.33,68.54,68.3,68.48,38755.0,54.806,54.9744,54.7819,54.9263,38755.0
2019-03-29 09:45:00,68.5,68.54,68.38,68.43,45323.0,54.9423,54.9744,54.8461,54.8862,45323.0
2019-03-29 09:50:00,68.42,68.42,68.26,68.39,46674.0,54.8782,54.8782,54.7499,54.8541,46674.0
2019-03-29 09:55:00,68.39,68.42,68.33,68.35,31463.0,54.8541,54.8782,54.806,54.822,31463.0
2019-03-29 10:00:00,68.39,68.39,68.23,68.26,32383.0,54.8541,54.8541,54.7258,54.7499,32383.0
2019-03-29 10:05:00,68.26,68.26,68.08,68.15,37130.0,54.7499,54.7499,54.6055,54.6616,37130.0
2019-03-29 10:10:00,68.16,68.16,67.93,67.94,51620.0,54.6696,54.6696,54.4852,54.4932,51620.0
2019-03-29 10:15:00,67.93,68.06,67.9,68.04,51806.0,54.4852,54.5894,54.4611,54.5734,51806.0
2019-03-29 10:20:00,68.04,68.04,67.8,67.86,21566.0,54.5734,54.5734,54.3809,54.429,21566.0
2019-03-29 10:25:00,67.87,67.94,67.83,67.86,29361.0,54.437,54.4932,54.405,54.429,29361.0
2019-03-29 10:30:00,67.87,67.91,67.72,67.72,38299.0,54.437,54.4691,54.3167,54.3167,38299.0
2019-03-29 10:35:00,67.73,67.75,67.61,67.62,45528.0,54.3247,54.3408,54.2285,54.2365,45528.0
2019-03-29 10:40:00,67.61,67.61,67.39,67.39,63998.0,54.2285,54.2285,54.052,54.052,63998.0
2019-03-29 10:45:00,67.4,67.54,67.39,67.41,51891.0,54.0601,54.1724,54.052,54.0681,51891.0
2019-03-29 10:50:00,67.41,67.41,67.2,67.22,59270.0,54.0681,54.0681,53.8996,53.9157,59270.0
2019-03-29 10:55:00,67.21,67.24,67.1,67.12,69088.0,53.9077,53.9317,53.8194,53.8355,69088.0
2019-03-29 11:00:00,67.11,67.25,67.1,67.17,77534.0,53.8275,53.9398,53.8194,53.8756,77534.0
2019-03-29 11:05:00,67.17,67.17,66.96,66.99,65375.0,53.8756,53.8756,53.7071,53.7312,65375.0
2019-03-29 11:10:00,66.99,67.04,66.95,66.99,46104.0,53.7312,53.7713,53.6991,53.7312,46104.0
2019-03-29 11:15:00,67.0,67.05,66.95,66.95,47431.0,53.7392,53.7793,53.6991,53.6991,47431.0
2019-03-29 11:20:00,66.95,67.01,66.92,66.99,37007.0,53.6991,53.7473,53.6751,53.7312,37007.0
2019-03-29 11:25:00,67.0,67.09,66.97,67.08,61759.0,53.7392,53.8114,53.7152,53.8034,61759.0
2019-03-29 11:30:00,67.08,67.22,67.04,67.21,81918.0,53.8034,53.9157,53.7713,53.9077,81918.0
2019-03-29 11:35:00,67.21,67.29,67.19,67.22,51062.0,53.9077,53.9718,53.8916,53.9157,51062.0
2019-03-29 11:40:00,67.22,67.24,67.14,67.17,43542.0,53.9157,53.9317,53.8515,53.8756,43542.0
2019-03-29 11:45:00,67.16,67.19,67.12,67.14,31812.0,53.8676,53.8916,53.8355,53.8515,31812.0
2019-03-29 11:50:00,67.14,67.15,67.0,67.03,59871.0,53.8515,53.8595,53.7392,53.7633,59871.0
2019-03-29 11:55:00,67.04,67.04,66.96,66.98,31104.0,53.7713,53.7713,53.7071,53.7232,31104.0
2019-03-29 12:00:00,66.98,66.98,66.9,66.94,22363.0,53.7232,53.7232,53.659,53.6911,22363.0
2019-03-29 12:05:00,66.94,66.97,66.92,66.92,24577.0,53.6911,53.7152,53.6751,53.6751,24577.0
2019-03-29 12:10:00,66.92,67.0,66.92,66.96,32759.0,53.6751,53.7392,53.6751,53.7071,32759.0
2019-03-29 12:15:00,66.95,67.05,66.94,67.02,29988.0,53.6991,53.7793,53.6911,53.7553,29988.0
2019-03-29 12:20:00,67.03,67.05,66.99,67.01,111924.0,53.7633,53.7793,53.7312,53.7473,111924.0
2019-03-29 12:25:00,67.02,67.07,66.98,67.07,64607.0,53.7553,53.7954,53.7232,53.7954,64607.0
2019-03-29 12:30:00,67.07,67.15,67.06,67.09,41116.0,53.7954,53.8595,53.7874,53.8114,41116.0
2019-03-29 12:35:00,67.1,67.14,67.03,67.03,25842.0,53.8194,53.8515,53.7633,53.7633,25842.0
2019-03-29 12:40:00,67.04,67.04,66.94,66.97,26263.0,53.7713,53.7713,53.6911,53.7152,26263.0
2019-03-29 12:45:00,66.97,67.01,66.94,66.99,22818.0,53.7152,53.7473,53.6911,53.7312,22818.0
2019-03-29 12:50:00,66.99,67.04,66.97,67.03,25981.0,53.7312,53.7713,53.7152,53.7633,25981.0
2019-03-29 12:55:00,67.04,67.04,66.96,67.03,27122.0,53.7713,53.7713,53.7071,53.7633,27122.0
2019-03-29 13:00:00,67.04,67.04,66.97,66.98,22698.0,53.7713,53.7713,53.7152,53.7232,22698.0
2019-03-29 13:05:00,66.98,66.98,66.94,66.96,20109.0,53.7232,53.7232,53.6911,53.7071,20109.0
2019-03-29 13:10:00,66.97,66.98,66.87,66.96,46482.0,53.7152,53.7232,53.635,53.7071,46482.0
2019-03-29 13:15:00,66.97,67.03,66.92,66.92,21392.0,53.7152,53.7633,53.6751,53.6751,21392.0
2019-03-29 13:20:00,66.9,66.91,66.81,66.83,49349.0,53.659,53.667,53.5868,53.6029,49349.0
2019-03-29 13:25:00,66.82,66.89,66.8,66.88,45193.0,53.5949,53.651,53.5788,53.643,45193.0
2019-03-29 13:30:00,66.86,66.87,66.79,66.8,21285.0,53.6269,53.635,53.5708,53.5788,21285.0
2019-03-29 13:35:00,66.8,66.8,66.72,66.78,43568.0,53.5788,53.5788,53.5147,53.5628,43568.0
2019-03-29 13:40:00,66.78,66.81,66.76,66.79,38998.0,53.5628,53.5868,53.5467,53.5708,38998.0
2019-03-29 13:45:00,66.8,66.8,66.72,66.75,33606.0,53.5788,53.5788,53.5147,53.5387,33606.0
2019-03-29 13:50:00,66.75,66.75,66.69,66.7,56398.0,53.5387,53.5387,53.4906,53.4986,56398.0
2019-03-29 13:55:00,66.71,66.71,66.63,66.64,31675.0,53.5066,53.5066,53.4425,53.4505,31675.0
2019-03-29 14:00:00,66.64,66.65,66.6,66.63,45787.0,53.4505,53.4585,53.4184,53.4425,45787.0
2019-03-29 14:05:00,66.63,66.71,66.62,66.67,53072.0,53.4425,53.5066,53.4344,53.4745,53072.0
2019-03-29 14:10:00,66.67,66.74,66.67,66.71,43487.0,53.4745,53.5307,53.4745,53.5066,43487.0
2019-03-29 14:15:00,66.72,66.73,66.69,66.71,39433.0,53.5147,53.5227,53.4906,53.5066,39433.0
2019-03-29 14:20:00,66.71,66.75,66.68,66.7,29493.0,53.5066,53.5387,53.4826,53.4986,29493.0
2019-03-29 14:25:00,66.7,66.75,66.7,66.75,33805.0,53.4986,53.5387,53.4986,53.5387,33805.0
2019-03-29 14:30:00,66.76,66.77,66.69,66.69,44146.0,53.5467,53.5548,53.4906,53.4906,44146.0
2019-03-29 14:35:00,66.68,66.77,66.66,66.77,34997.0,53.4826,53.5548,53.4665,53.5548,34997.0
2019-03-29 14:40:00,66.77,66.8,66.7,66.72,78206.0,53.5548,53.5788,53.4986,53.5147,78206.0
2019-03-29 14:45:00,66.71,66.85,66.71,66.82,51351.0,53.5066,53.6189,53.5066,53.5949,51351.0
2019-03-29 14:50:00,66.81,66.95,66.8,66.89,72172.0,53.5868,53.6991,53.5788,53.651,72172.0
2019-03-29 14:55:00,66.89,66.89,66.85,66.88,35763.0,53.651,53.651,53.6189,53.643,35763.0
2019-03-29 15:00:00,66.88,66.92,66.82,66.82,47931.0,53.643,53.6751,53.5949,53.5949,47931.0
2019-03-29 15:05:00,66.81,66.84,66.74,66.8,42790.0,53.5868,53.6109,53.5307,53.5788,42790.0
2019-03-29 15:10:00,66.79,66.8,66.67,66.68,38777.0,53.5708,53.5788,53.4745,53.4826,38777.0
2019-03-29 15:15:00,66.67,66.83,66.65,66.81,43125.0,53.4745,53.6029,53.4585,53.5868,43125.0
2019-03-29 15:20:00,66.82,66.82,66.71,66.72,33372.0,53.5949,53.5949,53.5066,53.5147,33372.0
2019-03-29 15:25:00,66.72,66.78,66.71,66.74,43894.0,53.5147,53.5628,53.5066,53.5307,43894.0
2019-03-29 15:30:00,66.75,66.76,66.7,66.75,70717.0,53.5387,53.5467,53.4986,53.5387,70717.0
2019-03-29 15:35:00,66.76,66.76,66.73,66.76,57102.0,53.5467,53.5467,53.5227,53.5467,57102.0
2019-03-29 15:40:00,66.76,66.76,66.63,66.69,96363.0,53.5467,53.5467,53.4425,53.4906,96363.0
2019-03-29 15:45:00,66.7,66.79,66.65,66.67,142128.0,53.4986,53.5708,53.4585,53.4745,142128.0
2019-03-29 15:50:00,66.67,66.7,66.58,66.64,181233.0,53.4745,53.4986,53.4024,53.4505,181233.0
2019-03-29 15:55:00,66.64,66.85,66.64,66.8,581194.0,53.4505,53.6189,53.4505,53.5788,581194.0
2019-04-01 09:30:00,67.49,67.62,67.31,67.51,161462.0,54.1323,54.2365,53.9879,54.1483,161462.0
2019-04-01 09:35:00,67.54,67.94,67.47,67.9,110595.0,54.1724,54.4932,54.1162,54.4611,110595.0
2019-04-01 09:40:00,67.91,68.12,67.9,68.01,101330.0,54.4691,54.6376,54.4611,54.5493,101330.0
2019-04-01 09:45:00,68.0,68.03,67.86,67.95,62832.0,54.5413,54.5654,54.429,54.5012,62832.0
2019-04-01 09:50:00,67.94,68.08,67.89,67.98,73671.0,54.4932,54.6055,54.4531,54.5253,73671.0
2019-04-01 09:55:00,67.99,67.99,67.8,67.84,37248.0,54.5333,54.5333,54.3809,54.413,37248.0
2019-04-01 10:00:00,67.84,67.99,67.84,67.98,66693.0,54.413,54.5333,54.413,54.5253,66693.0
2019-04-01 10:05:00,67.99,68.01,67.8,67.83,51175.0,54.5333,54.5493,54.3809,54.405,51175.0
2019-04-01 10:10:00,67.84,67.9,67.67,67.81,51724.0,54.413,54.4611,54.2766,54.3889,51724.0
2019-04-01 10:15:00,67.81,67.9,67.75,67.8,48931.0,54.3889,54.4611,54.3408,54.3809,48931.0
2019-04-01 10:20:00,67.8,67.83,67.65,67.66,51688.0,54.3809,54.405,54.2606,54.2686,51688.0
2019-04-01 10:25:00,67.66,67.79,67.61,67.79,45544.0,54.2686,54.3729,54.2285,54.3729,45544.0
2019-04-01 10:30:00,67.8,67.85,67.76,67.78,39657.0,54.3809,54.421,54.3488,54.3649,39657.0
2019-04-01 10:35:00,67.78,67.88,67.72,67.75,90577.0,54.3649,54.4451,54.3167,54.3408,90577.0
2019-04-01 10:40:00,67.75,67.8,67.73,67.77,58152.0,54.3408,54.3809,54.3247,54.3568,58152.0
2019-04-01 10:45:00,67.77,67.84,67.74,67.83,43779.0,54.3568,54.413,54.3328,54.405,43779.0
2019-04-01 10:50:00,67.83,67.85,67.64,67.64,27308.0,54.405,54.421,54.2526,54.2526,27308.0
2019-04-01 10:55:00,67.65,67.69,67.59,67.61,40696.0,54.2606,54.2927,54.2125,54.2285,40696.0
2019-04-01 11:00:00,67.61,67.83,67.6,67.67,66266.0,54.2285,54.405,54.2205,54.2766,66266.0
2019-04-01 11:05:00,67.66,67.72,67.65,67.71,33301.0,54.2686,54.3167,54.2606,54.3087,33301.0
2019-04-01 11:10:00,67.71,67.84,67.68,67.83,34168.0,54.3087,54.413,54.2846,54.405,34168.0
2019-04-01 11:15:00,67.82,67.84,67.73,67.74,44289.0,54.3969,54.413,54.3247,54.3328,44289.0
2019-04-01 11:20:00,67.73,67.74,67.59,67.62,39259.0,54.3247,54.3328,54.2125,54.2365,39259.0
2019-04-01 11:25:00,67.62,67.71,67.61,67.67,39602.0,54.2365,54.3087,54.2285,54.2766,39602.0
2019-04-01 11:30:00,67.66,67.69,67.55,67.59,43413.0,54.2686,54.2927,54.1804,54.2125,43413.0
2019-04-01 11:35:00,67.6,67.64,67.52,67.53,34628.0,54.2205,54.2526,54.1563,54.1643,34628.0
2019-04-01 11:40:00,67.53,67.6,67.45,67.51,19809.0,54.1643,54.2205,54.1002,54.1483,19809.0
2019-04-01 11:45:00,67.5,67.58,67.49,67.58,22733.0,54.1403,54.2044,54.1323,54.2044,22733.0
2019-04-01 11:50:00,67.57,67.71,67.56,67.69,43303.0,54.1964,54.3087,54.1884,54.2927,43303.0
2019-04-01 11:55:00,67.69,67.76,67.65,67.75,37408.0,54.2927,54.3488,54.2606,54.3408,37408.0
2019-04-01 12:00:00,67.75,67.76,67.65,67.71,28692.0,54.3408,54.3488,54.2606,54.3087,28692.0
2019-04-01 12:05:00,67.71,67.72,67.58,67.58,100073.0,54.3087,54.3167,54.2044,54.2044,100073.0
2019-04-01 12:10:00,67.58,67.62,67.54,67.62,42694.0,54.2044,54.2365,54.1724,54.2365,42694.0
2019-04-01 12:15:00,67.62,67.65,67.6,67.61,68014.0,54.2365,54.2606,54.2205,54.2285,68014.0
2019-04-01 12:20:00,67.61,67.78,67.6,67.77,122092.0,54.2285,54.3649,54.2205,54.3568,122092.0
2019-04-01 12:25:00,67.76,67.81,67.71,67.8,40286.0,54.3488,54.3889,54.3087,54.3809,40286.0
2019-04-01 12:30:00,67.79,67.84,67.76,67.78,43760.0,54.3729,54.413,54.3488,54.3649,43760.0
2019-04-01 12:35:00,67.79,67.83,67.77,67.82,34545.0,54.3729,54.405,54.3568,54.3969,34545.0
2019-04-01 12:40:00,67.81,67.84,67.68,67.7,44154.0,54.3889,54.413,54.2846,54.3007,44154.0
2019-04-01 12:45:00,67.7,67.72,67.67,67.67,34634.0,54.3007,54.3167,54.2766,54.2766,34634.0
2019-04-01 12:50:00,67.67,67.77,67.65,67.73,29858.0,54.2766,54.3568,54.2606,54.3247,29858.0
2019-04-01 12:55:00,67.73,67.78,67.7,67.73,42673.0,54.3247,54.3649,54.3007,54.3247,42673.0
2019-04-01 13:00:00,67.72,67.79,67.69,67.79,45874.0,54.3167,54.3729,54.2927,54.3729,45874.0
2019-04-01 13:05:00,67.79,67.82,67.73,67.82,47677.0,54.3729,54.3969,54.3247,54.3969,47677.0
2019-04-01 13:10:00,67.82,67.85,67.76,67.83,134531.0,54.3969,54.421,54.3488,54.405,134531.0
2019-04-01 13:15:00,67.82,67.85,67.75,67.75,22267.0,54.3969,54.421,54.3408,54.3408,22267.0
2019-04-01 13:20:00,67.74,67.81,67.66,67.77,28051.0,54.3328,54.3889,54.2686,54.3568,28051.0
2019-04-01 13:25:00,67.78,67.81,67.75,67.8,16167.0,54.3649,54.3889,54.3408,54.3809,16167.0
2019-04-01 13:30:00,67.8,67.85,67.79,67.79,21299.0,54.3809,54.421,54.3729,54.3729,21299.0
2019-04-01 13:35:00,67.79,67.82,67.76,67.81,28010.0,54.3729,54.3969,54.3488,54.3889,28010.0
2019-04-01 13:40:00,67.81,67.83,67.76,67.78,17791.0,54.3889,54.405,54.3488,54.3649,17791.0
2019-04-01 13:45:00,67.78,67.82,67.74,67.77,25002.0,54.3649,54.3969,54.3328,54.3568,25002.0
2019-04-01 13:50:00,67.77,67.79,67.7,67.71,29971.0,54.3568,54.3729,54.3007,54.3087,29971.0
2019-04-01 13:55:00,67.72,67.73,67.69,67.73,23855.0,54.3167,54.3247,54.2927,54.3247,23855.0
2019-04-01 14:00:00,67.73,67.73,67.67,67.7,30939.0,54.3247,54.3247,54.2766,54.3007,30939.0
2019-04-01 14:05:00,67.71,67.76,67.7,67.75,57520.0,54.3087,54.3488,54.3007,54.3408,57520.0
2019-04-01 14:10:00,67.75,67.76,67.72,67.74,16890.0,54.3408,54.3488,54.3167,54.3328,16890.0
2019-04-01 14:15:00,67.74,67.75,67.68,67.75,23647.0,54.3328,54.3408,54.2846,54.3408,23647.0
2019-04-01 14:20:00,67.74,67.78,67.69,67.77,26953.0,54.3328,54.3649,54.2927,54.3568,26953.0
2019-04-01 14:25:00,67.77,67.77,67.61,67.61,27893.0,54.3568,54.3568,54.2285,54.2285,27893.0
2019-04-01 14:30:00,67.62,67.63,67.58,67.61,20972.0,54.2365,54.2445,54.2044,54.2285,20972.0
2019-04-01 14:35:00,67.6,67.67,67.6,67.63,21775.0,54.2205,54.2766,54.2205,54.2445,21775.0
2019-04-01 14:40:00,67.64,67.67,67.57,67.57,21439.0,54.2526,54.2766,54.1964,54.1964,21439.0
2019-04-01 14:45:00,67.58,67.59,67.53,67.58,19221.0,54.2044,54.2125,54.1643,54.2044,19221.0
2019-04-01 14:50:00,67.57,67.63,67.55,67.57,24963.0,54.1964,54.2445,54.1804,54.1964,24963.0
2019-04-01 14:55:00,67.57,67.67,67.56,67.63,33898.0,54.1964,54.2766,54.1884,54.2445,33898.0
2019-04-01 15:00:00,67.62,67.64,67.59,67.62,38945.0,54.2365,54.2526,54.2125,54.2365,38945.0
2019-04-01 15:05:00,67.62,67.64,67.57,67.57,46189.0,54.2365,54.2526,54.1964,54.1964,46189.0
2019-04-01 15:10:00,67.57,67.59,67.55,67.57,36722.0,54.1964,54.2125,54.1804,54.1964,36722.0
2019-04-01 15:15:00,67.57,67.63,67.56,67.59,43076.0,54.1964,54.2445,54.1884,54.2125,43076.0
2019-04-01 15:20:00,67.59,67.63,67.56,67.62,40682.0,54.2125,54.2445,54.1884,54.2365,40682.0
2019-04-01 15:25:00,67.63,67.64,67.55,67.59,42462.0,54.2445,54.2526,54.1804,54.2125,42462.0
2019-04-01 15:30:00,67.59,67.62,67.57,67.58,52171.0,54.2125,54.2365,54.1964,54.2044,52171.0
2019-04-01 15:35:00,67.58,67.66,67.56,67.58,52043.0,54.2044,54.2686,54.1884,54.2044,52043.0
2019-04-01 15:40:00,67.59,67.7,67.58,67.7,76869.0,54.2125,54.3007,54.2044,54.3007,76869.0
2019-04-01 15:45:00,67.7,67.71,67.65,67.66,72758.0,54.3007,54.3087,54.2606,54.2686,72758.0
2019-04-01 15:50:00,67.67,67.76,67.66,67.71,128140.0,54.2766,54.3488,54.2686,54.3087,128140.0
2019-04-01 15:55:00,67.72,67.8,67.67,67.72,361771.0,54.3167,54.3809,54.2766,54.3167,361771.0
2019-04-02 09:30:00,67.59,67.8,67.51,67.77,101812.0,54.2125,54.3809,54.1483,54.3568,101812.0
2019-04-02 09:35:00,67.76,67.83,67.69,67.73,96470.0,54.3488,54.405,54.2927,54.3247,96470.0
2019-04-02 09:40:00,67.73,67.74,67.5,67.56,34571.0,54.3247,54.3328,54.1403,54.1884,34571.0
2019-04-02 09:45:00,67.55,67.55,67.26,67.28,51627.0,54.1804,54.1804,53.9478,53.9638,51627.0
2019-04-02 09:50:00,67.31,67.4,67.2,67.4,49340.0,53.9879,54.0601,53.8996,54.0601,49340.0
2019-04-02 09:55:00,67.41,67.5,67.32,67.43,102743.0,54.0681,54.1403,53.9959,54.0841,102743.0
2019-04-02 10:00:00,67.43,67.47,67.24,67.29,135758.0,54.0841,54.1162,53.9317,53.9718,135758.0
2019-04-02 10:05:00,67.3,67.37,67.2,67.24,53201.0,53.9799,54.036,53.8996,53.9317,53201.0
2019-04-02 10:10:00,67.24,67.26,67.02,67.12,64919.0,53.9317,53.9478,53.7553,53.8355,64919.0
2019-04-02 10:15:00,67.12,67.17,67.05,67.12,64149.0,53.8355,53.8756,53.7793,53.8355,64149.0
2019-04-02 10:20:00,67.11,67.17,66.95,66.95,395964.0,53.8275,53.8756,53.6991,53.6991,395964.0
2019-04-02 10:25:00,66.95,66.95,66.71,66.8,112766.0,53.6991,53.6991,53.5066,53.5788,112766.0
2019-04-02 10:30:00,66.8,66.97,66.78,66.96,58506.0,53.5788,53.7152,53.5628,53.7071,58506.0
2019-04-02 10:35:00,66.96,66.97,66.66,66.68,64786.0,53.7071,53.7152,53.4665,53.4826,64786.0
2019-04-02 10:40:00,66.7,66.77,66.63,66.68,49891.0,53.4986,53.5548,53.4425,53.4826,49891.0
2019-04-02 10:45:00,66.67,66.7,66.52,66.61,37358.0,53.4745,53.4986,53.3542,53.4264,37358.0
2019-04-02 10:50:00,66.6,66.64,66.49,66.52,52256.0,53.4184,53.4505,53.3302,53.3542,52256.0
2019-04-02 10:55:00,66.52,66.52,66.39,66.41,60978.0,53.3542,53.3542,53.25,53.266,60978.0
2019-04-02 11:00:00,66.39,66.51,66.3,66.42,55408.0,53.25,53.3462,53.1778,53.274,55408.0
2019-04-02 11:05:00,66.42,66.49,66.39,66.43,54546.0,53.274,53.3302,53.25,53.282,54546.0
2019-04-02 11:10:00,66.44,66.45,66.3,66.33,34434.0,53.2901,53.2981,53.1778,53.2018,34434.0
2019-04-02 11:15:00,66.31,66.53,66.3,66.45,51967.0,53.1858,53.3623,53.1778,53.2981,51967.0
2019-04-02 11:20:00,66.46,66.59,66.45,66.53,30240.0,53.3061,53.4104,53.2981,53.3623,30240.0
2019-04-02 11:25:00,66.53,66.58,66.42,66.57,38102.0,53.3623,53.4024,53.274,53.3943,38102.0
2019-04-02 11:30:00,66.58,66.61,66.52,66.55,51458.0,53.4024,53.4264,53.3542,53.3783,51458.0
2019-04-02 11:35:00,66.55,66.56,66.39,66.43,40192.0,53.3783,53.3863,53.25,53.282,40192.0
2019-04-02 11:40:00,66.43,66.53,66.35,66.35,36396.0,53.282,53.3623,53.2179,53.2179,36396.0
2019-04-02 11:45:00,66.35,66.4,66.27,66.35,46158.0,53.2179,53.258,53.1537,53.2179,46158.0
2019-04-02 11:50:00,66.35,66.48,66.35,66.45,24703.0,53.2179,53.3222,53.2179,53.2981,24703.0
2019-04-02 11:55:00,66.45,66.47,66.35,66.37,33455.0,53.2981,53.3141,53.2179,53.2339,33455.0
2019-04-02 12:00:00,66.37,66.37,66.28,66.34,38246.0,53.2339,53.2339,53.1617,53.2099,38246.0
2019-04-02 12:05:00,66.33,66.47,66.32,66.45,36402.0,53.2018,53.3141,53.1938,53.2981,36402.0
2019-04-02 12:10:00,66.46,66.49,66.36,66.36,23430.0,53.3061,53.3302,53.2259,53.2259,23430.0
2019-04-02 12:15:00,66.37,66.38,66.31,66.33,36375.0,53.2339,53.2419,53.1858,53.2018,36375.0
2019-04-02 12:20:00,66.33,66.39,66.29,66.3,65523.0,53.2018,53.25,53.1698,53.1778,65523.0
2019-04-02 12:25:00,66.3,66.3,66.21,66.27,38160.0,53.1778,53.1778,53.1056,53.1537,38160.0
2019-04-02 12:30:00,66.27,66.32,66.26,66.32,33501.0,53.1537,53.1938,53.1457,53.1938,33501.0
2019-04-02 12:35:00,66.31,66.39,66.31,66.38,33070.0,53.1858,53.25,53.1858,53.2419,33070.0
2019-04-02 12:40:00,66.39,66.43,66.36,66.4,17348.0,53.25,53.282,53.2259,53.258,17348.0
2019-04-02 12:45:00,66.4,66.4,66.27,66.31,28809.0,53.258,53.258,53.1537,53.1858,28809.0
2019-04-02 12:50:00,66.32,66.34,66.25,66.31,20024.0,53.1938,53.2099,53.1377,53.1858,20024.0
2019-04-02 12:55:00,66.32,66.36,66.29,66.3,17486.0,53.1938,53.2259,53.1698,53.1778,17486.0
2019-04-02 13:00:00,66.3,66.3,66.22,66.24,28830.0,53.1778,53.1778,53.1136,53.1297,28830.0
2019-04-02 13:05:00,66.23,66.36,66.21,66.35,23533.0,53.1216,53.2259,53.1056,53.2179,23533.0
2019-04-02 13:10:00,66.34,66.39,66.3,66.38,91315.0,53.2099,53.25,53.1778,53.2419,91315.0
2019-04-02 13:15:00,66.35,66.39,66.31,66.31,22225.0,53.2179,53.25,53.1858,53.1858,22225.0
2019-04-02 13:20:00,66.31,66.32,66.25,66.27,20667.0,53.1858,53.1938,53.1377,53.1537,20667.0
2019-04-02 13:25:00,66.28,66.28,66.22,66.23,15240.0,53.1617,53.1617,53.1136,53.1216,15240.0
2019-04-02 13:30:00,66.23,66.26,66.23,66.26,15102.0,53.1216,53.1457,53.1216,53.1457,15102.0
2019-04-02 13:35:00,66.25,66.3,66.24,66.24,23428.0,53.1377,53.1778,53.1297,53.1297,23428.0
2019-04-02 13:40:00,66.23,66.24,66.16,66.16,29595.0,53.1216,53.1297,53.0655,53.0655,29595.0
2019-04-02 13:45:00,66.17,66.19,66.09,66.09,33527.0,53.0735,53.0895,53.0093,53.0093,33527.0
2019-04-02 13:50:00,66.1,66.15,66.09,66.15,18608.0,53.0174,53.0575,53.0093,53.0575,18608.0
2019-04-02 13:55:00,66.14,66.2,66.11,66.15,30606.0,53.0494,53.0976,53.0254,53.0575,30606.0
2019-04-02 14:00:00,66.16,66.27,66.15,66.27,47793.0,53.0655,53.1537,53.0575,53.1537,47793.0
2019-04-02 14:05:00,66.27,66.29,66.23,66.24,24732.0,53.1537,53.1698,53.1216,53.1297,24732.0
2019-04-02 14:10:00,66.24,66.27,66.18,66.18,19038.0,53.1297,53.1537,53.0815,53.0815,19038.0
2019-04-02 14:15:00,66.17,66.18,66.11,66.15,29281.0,53.0735,53.0815,53.0254,53.0575,29281.0
2019-04-02 14:20:00,66.15,66.16,66.09,66.14,31142.0,53.0575,53.0655,53.0093,53.0494,31142.0
2019-04-02 14:25:00,66.16,66.2,66.12,66.19,19254.0,53.0655,53.0976,53.0334,53.0895,19254.0
2019-04-02 14:30:00,66.19,66.3,66.18,66.29,29312.0,53.0895,53.1778,53.0815,53.1698,29312.0
2019-04-02 14:35:00,66.28,66.33,66.26,66.31,74504.0,53.1617,53.2018,53.1457,53.1858,74504.0
2019-04-02 14:40:00,66.32,66.4,66.31,66.39,41951.0,53.1938,53.258,53.1858,53.25,41951.0
2019-04-02 14:45:00,66.39,66.44,66.36,66.36,24938.0,53.25,53.2901,53.2259,53.2259,24938.0
2019-04-02 14:50:00,66.37,66.41,66.3,66.31,31995.0,53.2339,53.266,53.1778,53.1858,31995.0
2019-04-02 14:55:00,66.31,66.4,66.31,66.37,76262.0,53.1858,53.258,53.1858,53.2339,76262.0
2019-04-02 15:00:00,66.37,66.45,66.36,66.4,30809.0,53.2339,53.2981,53.2259,53.258,30809.0
2019-04-02 15:05:00,66.4,66.43,66.38,66.42,30684.0,53.258,53.282,53.2419,53.274,30684.0
2019-04-02 15:10:00,66.42,66.45,66.37,66.43,28285.0,53.274,53.2981,53.2339,53.282,28285.0
2019-04-02 15:15:00,66.43,66.49,66.39,66.46,31136.0,53.282,53.3302,53.25,53.3061,31136.0
2019-04-02 15:20:00,66.46,66.46,66.4,66.43,32471.0,53.3061,53.3061,53.258,53.282,32471.0
2019-04-02 15:25:00,66.43,66.44,66.38,66.41,43796.0,53.282,53.2901,53.2419,53.266,43796.0
2019-04-02 15:30:00,66.41,66.46,66.4,66.42,54796.0,53.266,53.3061,53.258,53.274,54796.0
2019-04-02 15:35:00,66.41,66.54,66.41,66.48,71239.0,53.266,53.3703,53.266,53.3222,71239.0
2019-04-02 15:40:00,66.48,66.57,66.48,66.54,120937.0,53.3222,53.3943,53.3222,53.3703,120937.0
2019-04-02 15:45:00,66.54,66.59,66.49,66.49,110927.0,53.3703,53.4104,53.3302,53.3302,110927.0
2019-04-02 15:50:00,66.5,66.53,66.48,66.52,118831.0,53.3382,53.3623,53.3222,53.3542,118831.0
2019-04-02 15:55:00,66.51,66.52,66.33,66.36,391977.0,53.3462,53.3542,53.2018,53.2259,391977.0
2019-04-03 09:30:00,66.81,66.82,66.55,66.67,84198.0,53.5868,53.5949,53.3783,53.4745,84198.0
2019-04-03 09:35:00,66.67,66.85,66.66,66.72,48984.0,53.4745,53.6189,53.4665,53.5147,48984.0
2019-04-03 09:40:00,66.73,66.91,66.64,66.89,41748.0,53.5227,53.667,53.4505,53.651,41748.0
2019-04-03 09:45:00,66.89,66.96,66.87,66.93,52989.0,53.651,53.7071,53.635,53.6831,52989.0
2019-04-03 09:50:00,66.94,66.95,66.71,66.87,40862.0,53.6911,53.6991,53.5066,53.635,40862.0
2019-04-03 09:55:00,66.87,66.88,66.79,66.81,32458.0,53.635,53.643,53.5708,53.5868,32458.0
2019-04-03 10:00:00,66.81,66.84,66.7,66.75,61838.0,53.5868,53.6109,53.4986,53.5387,61838.0
2019-04-03 10:05:00,66.75,66.81,66.69,66.7,81397.0,53.5387,53.5868,53.4906,53.4986,81397.0
2019-04-03 10:10:00,66.71,66.73,66.59,66.62,38741.0,53.5066,53.5227,53.4104,53.4344,38741.0
2019-04-03 10:15:00,66.62,66.7,66.62,66.66,54475.0,53.4344,53.4986,53.4344,53.4665,54475.0
2019-04-03 10:20:00,66.67,66.68,66.56,66.58,25196.0,53.4745,53.4826,53.3863,53.4024,25196.0
2019-04-03 10:25:00,66.59,66.6,66.49,66.54,41431.0,53.4104,53.4184,53.3302,53.3703,41431.0
2019-04-03 10:30:00,66.51,66.52,66.22,66.28,77335.0,53.3462,53.3542,53.1136,53.1617,77335.0
2019-04-03 10:35:00,66.27,66.42,66.19,66.42,53986.0,53.1537,53.274,53.0895,53.274,53986.0
2019-04-03 10:40:00,66.43,66.51,66.38,66.39,36249.0,53.282,53.3462,53.2419,53.25,36249.0
2019-04-03 10:45:00,66.39,66.45,66.31,66.33,39129.0,53.25,53.2981,53.1858,53.2018,39129.0
2019-04-03 10:50:00,66.32,66.47,66.28,66.36,74042.0,53.1938,53.3141,53.1617,53.2259,74042.0
2019-04-03 10:55:00,66.36,66.48,66.35,66.42,66492.0,53.2259,53.3222,53.2179,53.274,66492.0
2019-04-03 11:00:00,66.42,66.52,66.39,66.5,58366.0,53.274,53.3542,53.25,53.3382,58366.0
2019-04-03 11:05:00,66.51,66.56,66.35,66.35,31919.0,53.3462,53.3863,53.2179,53.2179,31919.0
2019-04-03 11:10:00,66.34,66.36,66.2,66.26,30810.0,53.2099,53.2259,53.0976,53.1457,30810.0
2019-04-03 11:15:00,66.25,66.25,66.14,66.15,47956.0,53.1377,53.1377,53.0494,53.0575,47956.0
2019-04-03 11:20:00,66.15,66.15,66.02,66.04,62142.0,53.0575,53.0575,52.9532,52.9692,62142.0
2019-04-03 11:25:00,66.03,66.12,65.96,66.09,48843.0,52.9612,53.0334,52.9051,53.0093,48843.0
2019-04-03 11:30:00,66.09,66.19,66.07,66.14,32758.0,53.0093,53.0895,52.9933,53.0494,32758.0
2019-04-03 11:35:00,66.15,66.17,66.08,66.13,26170.0,53.0575,53.0735,53.0013,53.0414,26170.0
2019-04-03 11:40:00,66.13,66.16,66.1,66.13,21189.0,53.0414,53.0655,53.0174,53.0414,21189.0
2019-04-03 11:45:00,66.12,66.17,66.05,66.14,39397.0,53.0334,53.0735,52.9773,53.0494,39397.0
2019-04-03 11:50:00,66.14,66.22,66.14,66.18,30077.0,53.0494,53.1136,53.0494,53.0815,30077.0
2019-04-03 11:55:00,66.18,66.26,66.15,66.15,23296.0,53.0815,53.1457,53.0575,53.0575,23296.0
2019-04-03 12:00:00,66.14,66.22,66.14,66.2,62735.0,53.0494,53.1136,53.0494,53.0976,62735.0
2019-04-03 12:05:00,66.21,66.23,66.12,66.23,52201.0,53.1056,53.1216,53.0334,53.1216,52201.0
2019-04-03 12:10:00,66.22,66.22,66.09,66.09,30684.0,53.1136,53.1136,53.0093,53.0093,30684.0
2019-04-03 12:15:00,66.09,66.23,66.08,66.21,56603.0,53.0093,53.1216,53.0013,53.1056,56603.0
2019-04-03 12:20:00,66.2,66.2,66.13,66.16,31983.0,53.0976,53.0976,53.0414,53.0655,31983.0
2019-04-03 12:25:00,66.17,66.17,66.07,66.09,43193.0,53.0735,53.0735,52.9933,53.0093,43193.0
2019-04-03 12:30:00,66.09,66.09,65.93,65.94,40389.0,53.0093,53.0093,52.881,52.889,40389.0
2019-04-03 12:35:00,65.94,66.0,65.92,65.94,33202.0,52.889,52.9372,52.873,52.889,33202.0
2019-04-03 12:40:00,65.94,65.95,65.87,65.89,36109.0,52.889,52.8971,52.8329,52.8489,36109.0
2019-04-03 12:45:00,65.88,65.88,65.74,65.74,41238.0,52.8409,52.8409,52.7286,52.7286,41238.0
2019-04-03 12:50:00,65.74,65.77,65.7,65.73,38335.0,52.7286,52.7527,52.6965,52.7206,38335.0
2019-04-03 12:55:00,65.72,65.81,65.62,65.64,45535.0,52.7126,52.7848,52.6324,52.6484,45535.0
2019-04-03 13:00:00,65.63,65.72,65.58,65.69,35157.0,52.6404,52.7126,52.6003,52.6885,35157.0
2019-04-03 13:05:00,65.69,65.74,65.63,65.73,32712.0,52.6885,52.7286,52.6404,52.7206,32712.0
2019-04-03 13:10:00,65.73,65.78,65.66,65.69,35867.0,52.7206,52.7607,52.6644,52.6885,35867.0
2019-04-03 13:15:00,65.68,65.69,65.61,65.63,39200.0,52.6805,52.6885,52.6243,52.6404,39200.0
2019-04-03 13:20:00,65.63,65.71,65.63,65.65,30815.0,52.6404,52.7046,52.6404,52.6564,30815.0
2019-04-03 13:25:00,65.63,65.65,65.58,65.6,26090.0,52.6404,52.6564,52.6003,52.6163,26090.0
2019-04-03 13:30:00,65.61,65.67,65.6,65.65,26349.0,52.6243,52.6725,52.6163,52.6564,26349.0
2019-04-03 13:35:00,65.66,65.67,65.61,65.65,27305.0,52.6644,52.6725,52.6243,52.6564,27305.0
2019-04-03 13:40:00,65.64,65.65,65.57,65.59,34709.0,52.6484,52.6564,52.5923,52.6083,34709.0
2019-04-03 13:45:00,65.58,65.62,65.56,65.58,19991.0,52.6003,52.6324,52.5842,52.6003,19991.0
2019-04-03 13:50:00,65.58,65.59,65.53,65.56,24518.0,52.6003,52.6083,52.5602,52.5842,24518.0
2019-04-03 13:55:00,65.56,65.56,65.4,65.45,65377.0,52.5842,52.5842,52.4559,52.496,65377.0
2019-04-03 14:00:00,65.45,65.47,65.33,65.38,54191.0,52.496,52.5121,52.3998,52.4399,54191.0
2019-04-03 14:05:00,65.38,65.41,65.29,65.31,54953.0,52.4399,52.4639,52.3677,52.3837,54953.0
2019-04-03 14:10:00,65.32,65.32,65.24,65.25,41457.0,52.3917,52.3917,52.3276,52.3356,41457.0
2019-04-03 14:15:00,65.25,65.29,65.2,65.21,32132.0,52.3356,52.3677,52.2955,52.3035,32132.0
2019-04-03 14:20:00,65.22,65.4,65.22,65.4,49746.0,52.3115,52.4559,52.3115,52.4559,49746.0
2019-04-03 14:25:00,65.4,65.54,65.39,65.54,43124.0,52.4559,52.5682,52.4479,52.5682,43124.0
2019-04-03 14:30:00,65.54,65.55,65.47,65.48,35241.0,52.5682,52.5762,52.5121,52.5201,35241.0
2019-04-03 14:35:00,65.48,65.51,65.46,65.47,41334.0,52.5201,52.5441,52.504,52.5121,41334.0
2019-04-03 14:40:00,65.47,65.47,65.32,65.33,51937.0,52.5121,52.5121,52.3917,52.3998,51937.0
2019-04-03 14:45:00,65.33,65.38,65.32,65.35,62653.0,52.3998,52.4399,52.3917,52.4158,62653.0
2019-04-03 14:50:00,65.36,65.5,65.34,65.5,32976.0,52.4238,52.5361,52.4078,52.5361,32976.0
2019-04-03 14:55:00,65.49,65.51,65.43,65.43,31655.0,52.5281,52.5441,52.48,52.48,31655.0
2019-04-03 15:00:00,65.41,65.46,65.38,65.45,38559.0,52.4639,52.504,52.4399,52.496,38559.0
2019-04-03 15:05:00,65.45,65.47,65.39,65.39,35508.0,52.496,52.5121,52.4479,52.4479,35508.0
2019-04-03 15:10:00,65.39,65.41,65.3,65.31,49583.0,52.4479,52.4639,52.3757,52.3837,49583.0
2019-04-03 15:15:00,65.31,65.34,65.26,65.3,35419.0,52.3837,52.4078,52.3436,52.3757,35419.0
2019-04-03 15:20:00,65.29,65.3,65.17,65.3,109263.0,52.3677,52.3757,52.2714,52.3757,109263.0
2019-04-03 15:25:00,65.31,65.48,65.29,65.44,40249.0,52.3837,52.5201,52.3677,52.488,40249.0
2019-04-03 15:30:00,65.44,65.56,65.42,65.54,102117.0,52.488,52.5842,52.4719,52.5682,102117.0
2019-04-03 15:35:00,65.53,65.6,65.49,65.59,118655.0,52.5602,52.6163,52.5281,52.6083,118655.0
2019-04-03 15:40:00,65.6,65.62,65.57,65.61,105846.0,52.6163,52.6324,52.5923,52.6243,105846.0
2019-04-03 15:45:00,65.61,65.65,65.55,65.56,104346.0,52.6243,52.6564,52.5762,52.5842,104346.0
2019-04-03 15:50:00,65.56,65.58,65.46,65.47,119767.0,52.5842,52.6003,52.504,52.5121,119767.0
2019-04-03 15:55:00,65.47,65.56,65.46,65.5,211901.0,52.5121,52.5842,52.504,52.5361,211901.0
2019-04-04 09:30:00,65.57,65.76,65.37,65.48,71438.0,52.5923,52.7447,52.4318,52.5201,71438.0
2019-04-04 09:35:00,65.48,65.77,65.48,65.77,20447.0,52.5201,52.7527,52.5201,52.7527,20447.0
2019-04-04 09:40:00,65.74,65.75,65.5,65.5,29735.0,52.7286,52.7366,52.5361,52.5361,29735.0
2019-04-04 09:45:00,65.52,65.63,65.44,65.46,30317.0,52.5522,52.6404,52.488,52.504,30317.0
2019-04-04 09:50:00,65.46,65.65,65.42,65.58,36085.0,52.504,52.6564,52.4719,52.6003,36085.0
2019-04-04 09:55:00,65.59,65.6,65.39,65.4,36282.0,52.6083,52.6163,52.4479,52.4559,36282.0
2019-04-04 10:00:00,65.4,65.42,65.18,65.18,79291.0,52.4559,52.4719,52.2795,52.2795,79291.0
2019-04-04 10:05:00,65.19,65.22,65.05,65.05,70972.0,52.2875,52.3115,52.1752,52.1752,70972.0
2019-04-04 10:10:00,65.06,65.21,65.05,65.06,68355.0,52.1832,52.3035,52.1752,52.1832,68355.0
2019-04-04 10:15:00,65.07,65.11,65.02,65.02,39309.0,52.1912,52.2233,52.1511,52.1511,39309.0
2019-04-04 10:20:00,65.03,65.31,65.03,65.25,119667.0,52.1591,52.3837,52.1591,52.3356,119667.0
2019-04-04 10:25:00,65.26,65.3,65.08,65.09,42524.0,52.3436,52.3757,52.1992,52.2073,42524.0
2019-04-04 10:30:00,65.1,65.11,65.02,65.03,44402.0,52.2153,52.2233,52.1511,52.1591,44402.0
2019-04-04 10:35:00,65.04,65.07,64.97,65.05,120306.0,52.1672,52.1912,52.111,52.1752,120306.0
2019-04-04 10:40:00,65.06,65.23,65.02,65.22,46184.0,52.1832,52.3196,52.1511,52.3115,46184.0
2019-04-04 10:45:00,65.22,65.22,65.1,65.14,41022.0,52.3115,52.3115,52.2153,52.2474,41022.0
2019-04-04 10:50:00,65.14,65.15,65.09,65.11,34002.0,52.2474,52.2554,52.2073,52.2233,34002.0
2019-04-04 10:55:00,65.11,65.12,65.01,65.02,36291.0,52.2233,52.2313,52.1431,52.1511,36291.0
2019-04-04 11:00:00,65.03,65.1,64.98,65.09,65522.0,52.1591,52.2153,52.119,52.2073,65522.0
2019-04-04 11:05:00,65.09,65.28,65.08,65.24,45171.0,52.2073,52.3597,52.1992,52.3276,45171.0
2019-04-04 11:10:00,65.24,65.35,65.2,65.31,38526.0,52.3276,52.4158,52.2955,52.3837,38526.0
2019-04-04 11:15:00,65.32,65.33,65.21,65.22,32161.0,52.3917,52.3998,52.3035,52.3115,32161.0
2019-04-04 11:20:00,65.2,65.26,65.09,65.26,35582.0,52.2955,52.3436,52.2073,52.3436,35582.0
2019-04-04 11:25:00,65.29,65.48,65.29,65.44,133152.0,52.3677,52.5201,52.3677,52.488,133152.0
2019-04-04 11:30:00,65.42,65.42,65.3,65.37,31970.0,52.4719,52.4719,52.3757,52.4318,31970.0
2019-04-04 11:35:00,65.37,65.63,65.36,65.62,37840.0,52.4318,52.6404,52.4238,52.6324,37840.0
2019-04-04 11:40:00,65.61,65.61,65.48,65.56,51826.0,52.6243,52.6243,52.5201,52.5842,51826.0
2019-04-04 11:45:00,65.57,65.61,65.53,65.56,58251.0,52.5923,52.6243,52.5602,52.5842,58251.0
2019-04-04 11:50:00,65.57,65.69,65.51,65.63,35522.0,52.5923,52.6885,52.5441,52.6404,35522.0
2019-04-04 11:55:00,65.64,65.7,65.61,65.62,43244.0,52.6484,52.6965,52.6243,52.6324,43244.0
2019-04-04 12:00:00,65.64,65.68,65.57,65.6,139916.0,52.6484,52.6805,52.5923,52.6163,139916.0
2019-04-04 12:05:00,65.6,65.62,65.5,65.5,64579.0,52.6163,52.6324,52.5361,52.5361,64579.0
2019-04-04 12:10:00,65.49,65.49,65.31,65.32,29950.0,52.5281,52.5281,52.3837,52.3917,29950.0
2019-04-04 12:15:00,65.32,65.34,65.25,65.31,44814.0,52.3917,52.4078,52.3356,52.3837,44814.0
2019-04-04 12:20:00,65.31,65.52,65.31,65.45,58872.0,52.3837,52.5522,52.3837,52.496,58872.0
2019-04-04 12:25:00,65.45,65.49,65.42,65.47,36153.0,52.496,52.5281,52.4719,52.5121,36153.0
2019-04-04 12:30:00,65.47,65.53,65.39,65.42,61569.0,52.5121,52.5602,52.4479,52.4719,61569.0
2019-04-04 12:35:00,65.43,65.51,65.39,65.44,25286.0,52.48,52.5441,52.4479,52.488,25286.0
2019-04-04 12:40:00,65.43,65.49,65.38,65.45,33934.0,52.48,52.5281,52.4399,52.496,33934.0
2019-04-04 12:45:00,65.45,65.46,65.35,65.39,34797.0,52.496,52.504,52.4158,52.4479,34797.0
2019-04-04 12:50:00,65.38,65.51,65.38,65.51,30188.0,52.4399,52.5441,52.4399,52.5441,30188.0
2019-04-04 12:55:00,65.51,65.54,65.42,65.44,21884.0,52.5441,52.5682,52.4719,52.488,21884.0
2019-04-04 13:00:00,65.45,65.46,65.29,65.31,31776.0,52.496,52.504,52.3677,52.3837,31776.0
2019-04-04 13:05:00,65.33,65.38,65.31,65.34,141141.0,52.3998,52.4399,52.3837,52.4078,141141.0
2019-04-04 13:10:00,65.34,65.36,65.27,65.27,18278.0,52.4078,52.4238,52.3516,52.3516,18278.0
2019-04-04 13:15:00,65.27,65.35,65.26,65.35,29390.0,52.3516,52.4158,52.3436,52.4158,29390.0
2019-04-04 13:20:00,65.34,65.35,65.27,65.34,30257.0,52.4078,52.4158,52.3516,52.4078,30257.0
2019-04-04 13:25:00,65.34,65.34,65.3,65.3,36934.0,52.4078,52.4078,52.3757,52.3757,36934.0
2019-04-04 13:30:00,65.31,65.38,65.31,65.38,54083.0,52.3837,52.4399,52.3837,52.4399,54083.0
2019-04-04 13:35:00,65.38,65.49,65.37,65.4,48556.0,52.4399,52.5281,52.4318,52.4559,48556.0
2019-04-04 13:40:00,65.39,65.4,65.29,65.31,36582.0,52.4479,52.4559,52.3677,52.3837,36582.0
2019-04-04 13:45:00,65.3,65.35,65.25,65.28,44587.0,52.3757,52.4158,52.3356,52.3597,44587.0
2019-04-04 13:50:00,65.27,65.35,65.26,65.3,102547.0,52.3516,52.4158,52.3436,52.3757,102547.0
2019-04-04 13:55:00,65.3,65.36,65.28,65.31,69556.0,52.3757,52.4238,52.3597,52.3837,69556.0
2019-04-04 14:00:00,65.31,65.33,65.26,65.29,40065.0,52.3837,52.3998,52.3436,52.3677,40065.0
2019-04-04 14:05:00,65.29,65.41,65.29,65.41,60932.0,52.3677,52.4639,52.3677,52.4639,60932.0
2019-04-04 14:10:00,65.42,65.48,65.38,65.43,55074.0,52.4719,52.5201,52.4399,52.48,55074.0
2019-04-04 14:15:00,65.42,65.47,65.39,65.42,174127.0,52.4719,52.5121,52.4479,52.4719,174127.0
2019-04-04 14:20:00,65.43,65.44,65.33,65.33,60934.0,52.48,52.488,52.3998,52.3998,60934.0
2019-04-04 14:25:00,65.33,65.33,65.19,65.2,35974.0,52.3998,52.3998,52.2875,52.2955,35974.0
2019-04-04 14:30:00,65.2,65.31,65.2,65.29,38081.0,52.2955,52.3837,52.2955,52.3677,38081.0
2019-04-04 14:35:00,65.29,65.31,65.27,65.31,34889.0,52.3677,52.3837,52.3516,52.3837,34889.0
2019-04-04 14:40:00,65.31,65.33,65.21,65.24,33850.0,52.3837,52.3998,52.3035,52.3276,33850.0
2019-04-04 14:45:00,65.26,65.26,65.13,65.14,28416.0,52.3436,52.3436,52.2393,52.2474,28416.0
2019-04-04 14:50:00,65.13,65.24,65.1,65.23,23192.0,52.2393,52.3276,52.2153,52.3196,23192.0
2019-04-04 14:55:00,65.23,65.26,65.17,65.23,31526.0,52.3196,52.3436,52.2714,52.3196,31526.0
2019-04-04 15:00:00,65.24,65.26,65.21,65.23,21796.0,52.3276,52.3436,52.3035,52.3196,21796.0
2019-04-04 15:05:00,65.24,65.25,65.1,65.13,65191.0,52.3276,52.3356,52.2153,52.2393,65191.0
2019-04-04 15:10:00,65.14,65.18,65.07,65.11,150187.0,52.2474,52.2795,52.1912,52.2233,150187.0
2019-04-04 15:15:00,65.12,65.16,65.09,65.16,39036.0,52.2313,52.2634,52.2073,52.2634,39036.0
2019-04-04 15:20:00,65.15,65.2,65.11,65.2,56020.0,52.2554,52.2955,52.2233,52.2955,56020.0
2019-04-04 15:25:00,65.19,65.22,65.15,65.16,78753.0,52.2875,52.3115,52.2554,52.2634,78753.0
2019-04-04 15:30:00,65.16,65.2,65.12,65.14,120318.0,52.2634,52.2955,52.2313,52.2474,120318.0
2019-04-04 15:35:00,65.15,65.2,65.12,65.14,101457.0,52.2554,52.2955,52.2313,52.2474,101457.0
2019-04-04 15:40:00,65.14,65.16,65.09,65.14,208874.0,52.2474,52.2634,52.2073,52.2474,208874.0
2019-04-04 15:45:00,65.16,65.24,65.14,65.17,97115.0,52.2634,52.3276,52.2474,52.2714,97115.0
2019-04-04 15:50:00,65.18,65.19,65.11,65.13,280774.0,52.2795,52.2875,52.2233,52.2393,280774.0
2019-04-04 15:55:00,65.13,65.2,65.06,65.17,553947.0,52.2393,52.2955,52.1832,52.2714,553947.0
2019-04-05 09:30:00,65.51,65.7,65.35,65.35,120805.0,52.5441,52.6965,52.4158,52.4158,120805.0
2019-04-05 09:35:00,65.37,65.41,65.26,65.39,67560.0,52.4318,52.4639,52.3436,52.4479,67560.0
2019-04-05 09:40:00,65.39,65.49,65.27,65.48,115091.0,52.4479,52.5281,52.3516,52.5201,115091.0
2019-04-05 09:45:00,65.49,65.56,65.48,65.54,73574.0,52.5281,52.5842,52.5201,52.5682,73574.0
2019-04-05 09:50:00,65.53,65.57,65.38,65.39,79543.0,52.5602,52.5923,52.4399,52.4479,79543.0
2019-04-05 09:55:00,65.4,65.4,65.28,65.29,53856.0,52.4559,52.4559,52.3597,52.3677,53856.0
2019-04-05 10:00:00,65.32,65.36,65.28,65.31,46013.0,52.3917,52.4238,52.3597,52.3837,46013.0
2019-04-05 10:05:00,65.33,65.41,65.32,65.36,64346.0,52.3998,52.4639,52.3917,52.4238,64346.0
2019-04-05 10:10:00,65.38,65.46,65.33,65.46,138204.0,52.4399,52.504,52.3998,52.504,138204.0
2019-04-05 10:15:00,65.47,65.57,65.46,65.5,80318.0,52.5121,52.5923,52.504,52.5361,80318.0
2019-04-05 10:20:00,65.49,65.56,65.48,65.49,89433.0,52.5281,52.5842,52.5201,52.5281,89433.0
2019-04-05 10:25:00,65.49,65.65,65.47,65.55,334734.0,52.5281,52.6564,52.5121,52.5762,334734.0
2019-04-05 10:30:00,65.56,65.64,65.51,65.51,108780.0,52.5842,52.6484,52.5441,52.5441,108780.0
2019-04-05 10:35:00,65.51,65.66,65.5,65.64,157317.0,52.5441,52.6644,52.5361,52.6484,157317.0
2019-04-05 10:40:00,65.63,65.84,65.59,65.81,154324.0,52.6404,52.8088,52.6083,52.7848,154324.0
2019-04-05 10:45:00,65.82,65.91,65.78,65.84,102178.0,52.7928,52.865,52.7607,52.8088,102178.0
2019-04-05 10:50:00,65.84,65.98,65.83,65.96,96507.0,52.8088,52.9211,52.8008,52.9051,96507.0
2019-04-05 10:55:00,65.97,65.98,65.83,65.84,88391.0,52.9131,52.9211,52.8008,52.8088,88391.0
2019-04-05 11:00:00,65.85,65.9,65.72,65.73,78833.0,52.8168,52.8569,52.7126,52.7206,78833.0
2019-04-05 11:05:00,65.75,65.89,65.74,65.88,43694.0,52.7366,52.8489,52.7286,52.8409,43694.0
2019-04-05 11:10:00,65.88,66.04,65.87,65.98,50215.0,52.8409,52.9692,52.8329,52.9211,50215.0
2019-04-05 11:15:00,65.97,65.98,65.88,65.89,63758.0,52.9131,52.9211,52.8409,52.8489,63758.0
2019-04-05 11:20:00,65.88,65.95,65.85,65.86,63534.0,52.8409,52.8971,52.8168,52.8249,63534.0
2019-04-05 11:25:00,65.85,65.9,65.68,65.68,95128.0,52.8168,52.8569,52.6805,52.6805,95128.0
2019-04-05 11:30:00,65.69,65.7,65.6,65.64,102984.0,52.6885,52.6965,52.6163,52.6484,102984.0
2019-04-05 11:35:00,65.65,65.72,65.64,65.7,82192.0,52.6564,52.7126,52.6484,52.6965,82192.0
2019-04-05 11:40:00,65.7,65.82,65.69,65.8,178414.0,52.6965,52.7928,52.6885,52.7767,178414.0
2019-04-05 11:45:00,65.8,65.83,65.76,65.79,186360.0,52.7767,52.8008,52.7447,52.7687,186360.0
2019-04-05 11:50:00,65.78,65.84,65.74,65.8,77321.0,52.7607,52.8088,52.7286,52.7767,77321.0
2019-04-05 11:55:00,65.8,65.8,65.64,65.65,51086.0,52.7767,52.7767,52.6484,52.6564,51086.0
2019-04-05 12:00:00,65.65,65.73,65.56,65.56,87161.0,52.6564,52.7206,52.5842,52.5842,87161.0
2019-04-05 12:05:00,65.57,65.62,65.56,65.61,54848.0,52.5923,52.6324,52.5842,52.6243,54848.0
2019-04-05 12:10:00,65.61,65.61,65.53,65.56,71693.0,52.6243,52.6243,52.5602,52.5842,71693.0
2019-04-05 12:15:00,65.57,65.57,65.5,65.55,52093.0,52.5923,52.5923,52.5361,52.5762,52093.0
2019-04-05 12:20:00,65.55,65.62,65.52,65.62,65938.0,52.5762,52.6324,52.5522,52.6324,65938.0
2019-04-05 12:25:00,65.62,65.64,65.58,65.59,59923.0,52.6324,52.6484,52.6003,52.6083,59923.0
2019-04-05 12:30:00,65.59,65.61,65.53,65.61,58998.0,52.6083,52.6243,52.5602,52.6243,58998.0
2019-04-05 12:35:00,65.62,65.62,65.5,65.53,59001.0,52.6324,52.6324,52.5361,52.5602,59001.0
2019-04-05 12:40:00,65.52,65.62,65.49,65.61,70607.0,52.5522,52.6324,52.5281,52.6243,70607.0
2019-04-05 12:45:00,65.61,65.7,65.6,65.66,63929.0,52.6243,52.6965,52.6163,52.6644,63929.0
2019-04-05 12:50:00,65.66,65.72,65.65,65.68,106591.0,52.6644,52.7126,52.6564,52.6805,106591.0
2019-04-05 12:55:00,65.69,65.85,65.68,65.83,107324.0,52.6885,52.8168,52.6805,52.8008,107324.0
2019-04-05 13:00:00,65.83,65.83,65.71,65.76,136436.0,52.8008,52.8008,52.7046,52.7447,136436.0
2019-04-05 13:05:00,65.76,65.85,65.72,65.85,65664.0,52.7447,52.8168,52.7126,52.8168,65664.0
2019-04-05 13:10:00,65.84,65.87,65.79,65.83,83726.0,52.8088,52.8329,52.7687,52.8008,83726.0
2019-04-05 13:15:00,65.83,65.86,65.79,65.85,92977.0,52.8008,52.8249,52.7687,52.8168,92977.0
2019-04-05 13:20:00,65.85,65.86,65.83,65.83,117182.0,52.8168,52.8249,52.8008,52.8008,117182.0
2019-04-05 13:25:00,65.83,65.86,65.81,65.83,51623.0,52.8008,52.8249,52.7848,52.8008,51623.0
2019-04-05 13:30:00,65.83,65.91,65.82,65.9,46161.0,52.8008,52.865,52.7928,52.8569,46161.0
2019-04-05 13:35:00,65.92,65.94,65.87,65.88,61403.0,52.873,52.889,52.8329,52.8409,61403.0
2019-04-05 13:40:00,65.89,65.9,65.85,65.86,61831.0,52.8489,52.8569,52.8168,52.8249,61831.0
2019-04-05 13:45:00,65.86,65.93,65.83,65.92,126851.0,52.8249,52.881,52.8008,52.873,126851.0
2019-04-05 13:50:00,65.92,66.0,65.9,65.98,159313.0,52.873,52.9372,52.8569,52.9211,159313.0
2019-04-05 13:55:00,65.98,66.13,65.97,66.1,78569.0,52.9211,53.0414,52.9131,53.0174,78569.0
2019-04-05 14:00:00,66.11,66.11,66.02,66.08,78741.0,53.0254,53.0254,52.9532,53.0013,78741.0
2019-04-05 14:05:00,66.08,66.08,65.99,66.01,47946.0,53.0013,53.0013,52.9291,52.9452,47946.0
2019-04-05 14:10:00,66.01,66.05,65.98,66.04,36802.0,52.9452,52.9773,52.9211,52.9692,36802.0
2019-04-05 14:15:00,66.03,66.17,66.02,66.12,92629.0,52.9612,53.0735,52.9532,53.0334,92629.0
2019-04-05 14:20:00,66.13,66.14,66.05,66.07,47088.0,53.0414,53.0494,52.9773,52.9933,47088.0
2019-04-05 14:25:00,66.07,66.18,66.06,66.16,46503.0,52.9933,53.0815,52.9853,53.0655,46503.0
2019-04-05 14:30:00,66.16,66.19,66.13,66.17,51702.0,53.0655,53.0895,53.0414,53.0735,51702.0
2019-04-05 14:35:00,66.17,66.19,66.1,66.18,49670.0,53.0735,53.0895,53.0174,53.0815,49670.0
2019-04-05 14:40:00,66.19,66.19,66.12,66.13,44375.0,53.0895,53.0895,53.0334,53.0414,44375.0
2019-04-05 14:45:00,66.13,66.13,66.08,66.09,23134.0,53.0414,53.0414,53.0013,53.0093,23134.0
2019-04-05 14:50:00,66.1,66.11,66.05,66.09,32508.0,53.0174,53.0254,52.9773,53.0093,32508.0
2019-04-05 14:55:00,66.1,66.13,66.08,66.09,38045.0,53.0174,53.0414,53.0013,53.0093,38045.0
2019-04-05 15:00:00,66.09,66.14,66.07,66.14,75796.0,53.0093,53.0494,52.9933,53.0494,75796.0
2019-04-05 15:05:00,66.14,66.17,66.1,66.1,44590.0,53.0494,53.0735,53.0174,53.0174,44590.0
2019-04-05 15:10:00,66.11,66.11,66.01,66.02,68376.0,53.0254,53.0254,52.9452,52.9532,68376.0
2019-04-05 15:15:00,66.02,66.02,65.98,65.98,43591.0,52.9532,52.9532,52.9211,52.9211,43591.0
2019-04-05 15:20:00,65.98,65.99,65.89,65.9,120038.0,52.9211,52.9291,52.8489,52.8569,120038.0
2019-04-05 15:25:00,65.89,65.92,65.77,65.78,143364.0,52.8489,52.873,52.7527,52.7607,143364.0
2019-04-05 15:30:00,65.78,66.04,65.77,65.99,189201.0,52.7607,52.9692,52.7527,52.9291,189201.0
2019-04-05 15:35:00,65.99,66.04,65.95,65.99,72893.0,52.9291,52.9692,52.8971,52.9291,72893.0
2019-04-05 15:40:00,66.0,66.03,65.95,65.95,118961.0,52.9372,52.9612,52.8971,52.8971,118961.0
2019-04-05 15:45:00,65.95,66.01,65.93,65.97,174866.0,52.8971,52.9452,52.881,52.9131,174866.0
2019-04-05 15:50:00,65.98,66.0,65.91,65.98,151417.0,52.9211,52.9372,52.865,52.9211,151417.0
2019-04-05 15:55:00,65.99,66.15,65.96,66.11,352193.0,52.9291,53.0575,52.9051,53.0254,352193.0
2019-04-08 09:30:00,66.51,66.75,66.47,66.68,136114.0,53.3462,53.5387,53.3141,53.4826,136114.0
2019-04-08 09:35:00,66.7,66.79,66.51,66.55,77916.0,53.4986,53.5708,53.3462,53.3783,77916.0
2019-04-08 09:40:00,66.54,66.78,66.46,66.72,58259.0,53.3703,53.5628,53.3061,53.5147,58259.0
2019-04-08 09:45:00,66.7,66.83,66.68,66.76,60539.0,53.4986,53.6029,53.4826,53.5467,60539.0
2019-04-08 09:50:00,66.75,66.8,66.64,66.74,56737.0,53.5387,53.5788,53.4505,53.5307,56737.0
2019-04-08 09:55:00,66.75,66.85,66.7,66.7,63854.0,53.5387,53.6189,53.4986,53.4986,63854.0
2019-04-08 10:00:00,66.71,66.87,66.65,66.82,171920.0,53.5066,53.635,53.4585,53.5949,171920.0
2019-04-08 10:05:00,66.82,67.09,66.8,67.06,110244.0,53.5949,53.8114,53.5788,53.7874,110244.0
2019-04-08 10:10:00,67.08,67.14,66.99,67.05,44881.0,53.8034,53.8515,53.7312,53.7793,44881.0
2019-04-08 10:15:00,67.05,67.35,67.01,67.34,107551.0,53.7793,54.02,53.7473,54.0119,107551.0
2019-04-08 10:20:00,67.34,67.52,67.31,67.51,62941.0,54.0119,54.1563,53.9879,54.1483,62941.0
2019-04-08 10:25:00,67.5,67.51,67.36,67.46,68415.0,54.1403,54.1483,54.028,54.1082,68415.0
2019-04-08 10:30:00,67.46,67.47,67.24,67.24,71202.0,54.1082,54.1162,53.9317,53.9317,71202.0
2019-04-08 10:35:00,67.23,67.42,67.2,67.36,37794.0,53.9237,54.0761,53.8996,54.028,37794.0
2019-04-08 10:40:00,67.37,67.38,67.26,67.28,40186.0,54.036,54.044,53.9478,53.9638,40186.0
2019-04-08 10:45:00,67.27,67.28,67.1,67.1,97551.0,53.9558,53.9638,53.8194,53.8194,97551.0
2019-04-08 10:50:00,67.1,67.16,67.1,67.13,43090.0,53.8194,53.8676,53.8194,53.8435,43090.0
2019-04-08 10:55:00,67.13,67.13,66.88,66.99,94482.0,53.8435,53.8435,53.643,53.7312,94482.0
2019-04-08 11:00:00,66.99,67.05,66.95,66.97,67643.0,53.7312,53.7793,53.6991,53.7152,67643.0
2019-04-08 11:05:00,66.97,66.99,66.89,66.94,47572.0,53.7152,53.7312,53.651,53.6911,47572.0
2019-04-08 11:10:00,66.95,66.98,66.76,66.81,54180.0,53.6991,53.7232,53.5467,53.5868,54180.0
2019-04-08 11:15:00,66.82,66.82,66.51,66.51,38665.0,53.5949,53.5949,53.3462,53.3462,38665.0
2019-04-08 11:20:00,66.51,66.63,66.47,66.56,50348.0,53.3462,53.4425,53.3141,53.3863,50348.0
2019-04-08 11:25:00,66.55,66.62,66.52,66.56,33093.0,53.3783,53.4344,53.3542,53.3863,33093.0
2019-04-08 11:30:00,66.57,66.76,66.56,66.74,32052.0,53.3943,53.5467,53.3863,53.5307,32052.0
2019-04-08 11:35:00,66.75,66.77,66.68,66.74,23124.0,53.5387,53.5548,53.4826,53.5307,23124.0
2019-04-08 11:40:00,66.73,66.78,66.69,66.77,29728.0,53.5227,53.5628,53.4906,53.5548,29728.0
2019-04-08 11:45:00,66.76,66.84,66.72,66.83,37278.0,53.5467,53.6109,53.5147,53.6029,37278.0
2019-04-08 11:50:00,66.84,66.84,66.7,66.76,18932.0,53.6109,53.6109,53.4986,53.5467,18932.0
2019-04-08 11:55:00,66.76,66.76,66.66,66.68,33998.0,53.5467,53.5467,53.4665,53.4826,33998.0
2019-04-08 12:00:00,66.68,66.7,66.57,66.59,43708.0,53.4826,53.4986,53.3943,53.4104,43708.0
2019-04-08 12:05:00,66.59,66.63,66.57,66.6,21858.0,53.4104,53.4425,53.3943,53.4184,21858.0
2019-04-08 12:10:00,66.6,66.64,66.53,66.55,32866.0,53.4184,53.4505,53.3623,53.3783,32866.0
2019-04-08 12:15:00,66.54,66.61,66.53,66.59,43224.0,53.3703,53.4264,53.3623,53.4104,43224.0
2019-04-08 12:20:00,66.58,66.58,66.5,66.52,25545.0,53.4024,53.4024,53.3382,53.3542,25545.0
2019-04-08 12:25:00,66.52,66.59,66.51,66.55,16618.0,53.3542,53.4104,53.3462,53.3783,16618.0
2019-04-08 12:30:00,66.55,66.56,66.47,66.48,36082.0,53.3783,53.3863,53.3141,53.3222,36082.0
2019-04-08 12:35:00,66.49,66.52,66.45,66.52,36617.0,53.3302,53.3542,53.2981,53.3542,36617.0
2019-04-08 12:40:00,66.51,66.59,66.51,66.58,33636.0,53.3462,53.4104,53.3462,53.4024,33636.0
2019-04-08 12:45:00,66.57,66.58,66.41,66.43,68789.0,53.3943,53.4024,53.266,53.282,68789.0
2019-04-08 12:50:00,66.44,66.5,66.43,66.48,25760.0,53.2901,53.3382,53.282,53.3222,25760.0
2019-04-08 12:55:00,66.47,66.55,66.46,66.5,34399.0,53.3141,53.3783,53.3061,53.3382,34399.0
2019-04-08 13:00:00,66.48,66.53,66.46,66.5,24551.0,53.3222,53.3623,53.3061,53.3382,24551.0
2019-04-08 13:05:00,66.5,66.53,66.46,66.51,26520.0,53.3382,53.3623,53.3061,53.3462,26520.0
2019-04-08 13:10:00,66.51,66.53,66.48,66.49,28111.0,53.3462,53.3623,53.3222,53.3302,28111.0
2019-04-08 13:15:00,66.48,66.52,66.43,66.48,38370.0,53.3222,53.3542,53.282,53.3222,38370.0
2019-04-08 13:20:00,66.47,66.56,66.46,66.56,52031.0,53.3141,53.3863,53.3061,53.3863,52031.0
2019-04-08 13:25:00,66.56,66.58,66.52,66.53,24999.0,53.3863,53.4024,53.3542,53.3623,24999.0
2019-04-08 13:30:00,66.54,66.59,66.5,66.57,38140.0,53.3703,53.4104,53.3382,53.3943,38140.0
2019-04-08 13:35:00,66.57,66.6,66.51,66.56,53105.0,53.3943,53.4184,53.3462,53.3863,53105.0
2019-04-08 13:40:00,66.57,66.59,66.53,66.55,38905.0,53.3943,53.4104,53.3623,53.3783,38905.0
2019-04-08 13:45:00,66.55,66.55,66.45,66.46,52878.0,53.3783,53.3783,53.2981,53.3061,52878.0
2019-04-08 13:50:00,66.46,66.47,66.36,66.42,65406.0,53.3061,53.3141,53.2259,53.274,65406.0
2019-04-08 13:55:00,66.42,66.43,66.33,66.42,92690.0,53.274,53.282,53.2018,53.274,92690.0
2019-04-08 14:00:00,66.42,66.43,66.27,66.3,36943.0,53.274,53.282,53.1537,53.1778,36943.0
2019-04-08 14:05:00,66.3,66.36,66.26,66.33,41792.0,53.1778,53.2259,53.1457,53.2018,41792.0
2019-04-08 14:10:00,66.32,66.35,66.27,66.29,23973.0,53.1938,53.2179,53.1537,53.1698,23973.0
2019-04-08 14:15:00,66.3,66.33,66.28,66.31,35297.0,53.1778,53.2018,53.1617,53.1858,35297.0
2019-04-08 14:20:00,66.31,66.32,66.27,66.31,43942.0,53.1858,53.1938,53.1537,53.1858,43942.0
2019-04-08 14:25:00,66.31,66.34,66.28,66.28,32298.0,53.1858,53.2099,53.1617,53.1617,32298.0
2019-04-08 14:30:00,66.28,66.35,66.24,66.31,39233.0,53.1617,53.2179,53.1297,53.1858,39233.0
2019-04-08 14:35:00,66.31,66.36,66.3,66.32,35033.0,53.1858,53.2259,53.1778,53.1938,35033.0
2019-04-08 14:40:00,66.32,66.32,66.26,66.28,26954.0,53.1938,53.1938,53.1457,53.1617,26954.0
2019-04-08 14:45:00,66.28,66.3,66.24,66.25,25728.0,53.1617,53.1778,53.1297,53.1377,25728.0
2019-04-08 14:50:00,66.24,66.31,66.24,66.27,39331.0,53.1297,53.1858,53.1297,53.1537,39331.0
2019-04-08 14:55:00,66.26,66.29,66.24,66.28,36780.0,53.1457,53.1698,53.1297,53.1617,36780.0
2019-04-08 15:00:00,66.27,66.31,66.24,66.26,44701.0,53.1537,53.1858,53.1297,53.1457,44701.0
2019-04-08 15:05:00,66.26,66.29,66.22,66.23,54650.0,53.1457,53.1698,53.1136,53.1216,54650.0
2019-04-08 15:10:00,66.23,66.27,66.23,66.26,29128.0,53.1216,53.1537,53.1216,53.1457,29128.0
2019-04-08 15:15:00,66.25,66.3,66.23,66.26,43822.0,53.1377,53.1778,53.1216,53.1457,43822.0
2019-04-08 15:20:00,66.27,66.28,66.2,66.2,41126.0,53.1537,53.1617,53.0976,53.0976,41126.0
2019-04-08 15:25:00,66.2,66.25,66.19,66.23,54132.0,53.0976,53.1377,53.0895,53.1216,54132.0
2019-04-08 15:30:00,66.24,66.28,66.2,66.27,60723.0,53.1297,53.1617,53.0976,53.1537,60723.0
2019-04-08 15:35:00,66.28,66.42,66.27,66.4,76875.0,53.1617,53.274,53.1537,53.258,76875.0
2019-04-08 15:40:00,66.4,66.47,66.39,66.47,57807.0,53.258,53.3141,53.25,53.3141,57807.0
2019-04-08 15:45:00,66.46,66.5,66.4,66.41,84971.0,53.3061,53.3382,53.258,53.266,84971.0
2019-04-08 15:50:00,66.41,66.5,66.4,66.5,120587.0,53.266,53.3382,53.258,53.3382,120587.0
2019-04-08 15:55:00,66.5,66.56,66.42,66.54,264660.0,53.3382,53.3863,53.274,53.3703,264660.0
2019-04-09 09:30:00,66.21,66.22,65.57,65.59,124597.0,53.1056,53.1136,52.5923,52.6083,124597.0
2019-04-09 09:35:00,65.58,65.7,65.45,65.66,86501.0,52.6003,52.6965,52.496,52.6644,86501.0
2019-04-09 09:40:00,65.65,65.74,65.52,65.67,43526.0,52.6564,52.7286,52.5522,52.6725,43526.0
2019-04-09 09:45:00,65.65,65.66,65.55,65.56,34096.0,52.6564,52.6644,52.5762,52.5842,34096.0
2019-04-09 09:50:00,65.55,65.71,65.55,65.71,28219.0,52.5762,52.7046,52.5762,52.7046,28219.0
2019-04-09 09:55:00,65.73,65.74,65.56,65.59,30199.0,52.7206,52.7286,52.5842,52.6083,30199.0
2019-04-09 10:00:00,65.6,65.65,65.49,65.51,43561.0,52.6163,52.6564,52.5281,52.5441,43561.0
2019-04-09 10:05:00,65.52,65.62,65.5,65.59,44642.0,52.5522,52.6324,52.5361,52.6083,44642.0
2019-04-09 10:10:00,65.6,65.8,65.59,65.76,50604.0,52.6163,52.7767,52.6083,52.7447,50604.0
2019-04-09 10:15:00,65.76,65.85,65.72,65.73,43440.0,52.7447,52.8168,52.7126,52.7206,43440.0
2019-04-09 10:20:00,65.71,65.77,65.67,65.75,58964.0,52.7046,52.7527,52.6725,52.7366,58964.0
2019-04-09 10:25:00,65.75,65.81,65.69,65.69,51979.0,52.7366,52.7848,52.6885,52.6885,51979.0
2019-04-09 10:30:00,65.71,65.86,65.68,65.83,49392.0,52.7046,52.8249,52.6805,52.8008,49392.0
2019-04-09 10:35:00,65.84,65.97,65.78,65.88,38923.0,52.8088,52.9131,52.7607,52.8409,38923.0
2019-04-09 10:40:00,65.87,65.9,65.72,65.72,30829.0,52.8329,52.8569,52.7126,52.7126,30829.0
2019-04-09 10:45:00,65.71,65.75,65.6,65.6,25800.0,52.7046,52.7366,52.6163,52.6163,25800.0
2019-04-09 10:50:00,65.6,65.6,65.48,65.58,73150.0,52.6163,52.6163,52.5201,52.6003,73150.0
2019-04-09 10:55:00,65.57,65.69,65.54,65.69,26406.0,52.5923,52.6885,52.5682,52.6885,26406.0
2019-04-09 11:00:00,65.7,65.75,65.61,65.71,23299.0,52.6965,52.7366,52.6243,52.7046,23299.0
2019-04-09 11:05:00,65.7,65.8,65.68,65.73,19486.0,52.6965,52.7767,52.6805,52.7206,19486.0
2019-04-09 11:10:00,65.72,65.77,65.69,65.73,29105.0,52.7126,52.7527,52.6885,52.7206,29105.0
2019-04-09 11:15:00,65.74,65.8,65.68,65.69,24261.0,52.7286,52.7767,52.6805,52.6885,24261.0
2019-04-09 11:20:00,65.69,65.8,65.67,65.68,32281.0,52.6885,52.7767,52.6725,52.6805,32281.0
2019-04-09 11:25:00,65.67,65.75,65.67,65.73,13515.0,52.6725,52.7366,52.6725,52.7206,13515.0
2019-04-09 11:30:00,65.71,65.9,65.69,65.79,38589.0,52.7046,52.8569,52.6885,52.7687,38589.0
2019-04-09 11:35:00,65.77,65.83,65.71,65.8,22699.0,52.7527,52.8008,52.7046,52.7767,22699.0
2019-04-09 11:40:00,65.8,65.88,65.75,65.81,33783.0,52.7767,52.8409,52.7366,52.7848,33783.0
2019-04-09 11:45:00,65.82,65.92,65.79,65.91,28817.0,52.7928,52.873,52.7687,52.865,28817.0
2019-04-09 11:50:00,65.9,65.9,65.81,65.84,25726.0,52.8569,52.8569,52.7848,52.8088,25726.0
2019-04-09 11:55:00,65.85,65.87,65.83,65.87,20237.0,52.8168,52.8329,52.8008,52.8329,20237.0
2019-04-09 12:00:00,65.87,66.01,65.86,65.98,31693.0,52.8329,52.9452,52.8249,52.9211,31693.0
2019-04-09 12:05:00,65.98,66.09,65.96,66.08,25177.0,52.9211,53.0093,52.9051,53.0013,25177.0
2019-04-09 12:10:00,66.07,66.15,66.05,66.11,22666.0,52.9933,53.0575,52.9773,53.0254,22666.0
2019-04-09 12:15:00,66.12,66.18,66.09,66.17,19625.0,53.0334,53.0815,53.0093,53.0735,19625.0
2019-04-09 12:20:00,66.18,66.23,66.17,66.19,38029.0,53.0815,53.1216,53.0735,53.0895,38029.0
2019-04-09 12:25:00,66.21,66.22,66.12,66.14,20164.0,53.1056,53.1136,53.0334,53.0494,20164.0
2019-04-09 12:30:00,66.13,66.19,66.13,66.17,16652.0,53.0414,53.0895,53.0414,53.0735,16652.0
2019-04-09 12:35:00,66.17,66.19,66.1,66.17,21853.0,53.0735,53.0895,53.0174,53.0735,21853.0
2019-04-09 12:40:00,66.17,66.19,66.14,66.15,17145.0,53.0735,53.0895,53.0494,53.0575,17145.0
2019-04-09 12:45:00,66.15,66.16,66.12,66.13,17990.0,53.0575,53.0655,53.0334,53.0414,17990.0
2019-04-09 12:50:00,66.13,66.15,66.1,66.11,31711.0,53.0414,53.0575,53.0174,53.0254,31711.0
2019-04-09 12:55:00,66.11,66.15,66.08,66.08,19714.0,53.0254,53.0575,53.0013,53.0013,19714.0
2019-04-09 13:00:00,66.08,66.19,66.06,66.18,27313.0,53.0013,53.0895,52.9853,53.0815,27313.0
2019-04-09 13:05:00,66.17,66.27,66.17,66.27,31889.0,53.0735,53.1537,53.0735,53.1537,31889.0
2019-04-09 13:10:00,66.27,66.28,66.21,66.24,21110.0,53.1537,53.1617,53.1056,53.1297,21110.0
2019-04-09 13:15:00,66.25,66.25,66.18,66.19,19280.0,53.1377,53.1377,53.0815,53.0895,19280.0
2019-04-09 13:20:00,66.19,66.19,66.11,66.13,15683.0,53.0895,53.0895,53.0254,53.0414,15683.0
2019-04-09 13:25:00,66.12,66.12,66.04,66.06,18492.0,53.0334,53.0334,52.9692,52.9853,18492.0
2019-04-09 13:30:00,66.05,66.05,65.95,65.98,16447.0,52.9773,52.9773,52.8971,52.9211,16447.0
2019-04-09 13:35:00,65.98,66.01,65.95,66.01,18497.0,52.9211,52.9452,52.8971,52.9452,18497.0
2019-04-09 13:40:00,66.01,66.07,65.98,65.99,23211.0,52.9452,52.9933,52.9211,52.9291,23211.0
2019-04-09 13:45:00,65.99,65.99,65.92,65.92,16720.0,52.9291,52.9291,52.873,52.873,16720.0
2019-04-09 13:50:00,65.92,65.93,65.89,65.9,14724.0,52.873,52.881,52.8489,52.8569,14724.0
2019-04-09 13:55:00,65.89,65.94,65.87,65.94,24412.0,52.8489,52.889,52.8329,52.889,24412.0
2019-04-09 14:00:00,65.94,65.94,65.85,65.9,26408.0,52.889,52.889,52.8168,52.8569,26408.0
2019-04-09 14:05:00,65.9,65.9,65.82,65.85,15575.0,52.8569,52.8569,52.7928,52.8168,15575.0
2019-04-09 14:10:00,65.86,65.87,65.8,65.86,18516.0,52.8249,52.8329,52.7767,52.8249,18516.0
2019-04-09 14:15:00,65.87,65.91,65.84,65.86,21302.0,52.8329,52.865,52.8088,52.8249,21302.0
2019-04-09 14:20:00,65.87,65.87,65.77,65.78,17569.0,52.8329,52.8329,52.7527,52.7607,17569.0
2019-04-09 14:25:00,65.78,65.83,65.76,65.8,21351.0,52.7607,52.8008,52.7447,52.7767,21351.0
2019-04-09 14:30:00,65.8,65.87,65.8,65.81,17372.0,52.7767,52.8329,52.7767,52.7848,17372.0
2019-04-09 14:35:00,65.81,65.85,65.79,65.84,16219.0,52.7848,52.8168,52.7687,52.8088,16219.0
2019-04-09 14:40:00,65.83,65.84,65.69,65.69,28802.0,52.8008,52.8088,52.6885,52.6885,28802.0
2019-04-09 14:45:00,65.69,65.69,65.64,65.69,28824.0,52.6885,52.6885,52.6484,52.6885,28824.0
2019-04-09 14:50:00,65.7,65.72,65.67,65.68,20517.0,52.6965,52.7126,52.6725,52.6805,20517.0
2019-04-09 14:55:00,65.69,65.7,65.61,65.67,21945.0,52.6885,52.6965,52.6243,52.6725,21945.0
2019-04-09 15:00:00,65.67,65.72,65.66,65.7,27280.0,52.6725,52.7126,52.6644,52.6965,27280.0
2019-04-09 15:05:00,65.7,65.71,65.63,65.65,17749.0,52.6965,52.7046,52.6404,52.6564,17749.0
2019-04-09 15:10:00,65.65,65.67,65.63,65.64,24470.0,52.6564,52.6725,52.6404,52.6484,24470.0
2019-04-09 15:15:00,65.64,65.66,65.57,65.59,36396.0,52.6484,52.6644,52.5923,52.6083,36396.0
2019-04-09 15:20:00,65.59,65.6,65.55,65.57,30975.0,52.6083,52.6163,52.5762,52.5923,30975.0
2019-04-09 15:25:00,65.57,65.6,65.52,65.52,57923.0,52.5923,52.6163,52.5522,52.5522,57923.0
2019-04-09 15:30:00,65.53,65.67,65.52,65.63,62946.0,52.5602,52.6725,52.5522,52.6404,62946.0
2019-04-09 15:35:00,65.64,65.73,65.64,65.72,61283.0,52.6484,52.7206,52.6484,52.7126,61283.0
2019-04-09 15:40:00,65.72,65.75,65.66,65.68,67371.0,52.7126,52.7366,52.6644,52.6805,67371.0
2019-04-09 15:45:00,65.68,65.78,65.68,65.78,72932.0,52.6805,52.7607,52.6805,52.7607,72932.0
2019-04-09 15:50:00,65.78,65.79,65.6,65.62,119943.0,52.7607,52.7687,52.6163,52.6324,119943.0
2019-04-09 15:55:00,65.6,65.74,65.54,65.73,430434.0,52.6163,52.7286,52.5682,52.7206,430434.0
2019-04-10 09:30:00,66.08,66.38,66.03,66.35,79297.0,53.0013,53.2419,52.9612,53.2179,79297.0
2019-04-10 09:35:00,66.35,66.56,66.33,66.36,67708.0,53.2179,53.3863,53.2018,53.2259,67708.0
2019-04-10 09:40:00,66.36,66.54,66.33,66.43,67275.0,53.2259,53.3703,53.2018,53.282,67275.0
2019-04-10 09:45:00,66.43,66.51,66.37,66.4,120052.0,53.282,53.3462,53.2339,53.258,120052.0
2019-04-10 09:50:00,66.41,66.49,66.38,66.45,80923.0,53.266,53.3302,53.2419,53.2981,80923.0
2019-04-10 09:55:00,66.46,66.64,66.44,66.64,101718.0,53.3061,53.4505,53.2901,53.4505,101718.0
2019-04-10 10:00:00,66.63,66.7,66.59,66.7,85797.0,53.4425,53.4986,53.4104,53.4986,85797.0
2019-04-10 10:05:00,66.71,66.8,66.71,66.74,81156.0,53.5066,53.5788,53.5066,53.5307,81156.0
2019-04-10 10:10:00,66.75,66.82,66.67,66.7,366413.0,53.5387,53.5949,53.4745,53.4986,366413.0
2019-04-10 10:15:00,66.7,66.86,66.69,66.85,143717.0,53.4986,53.6269,53.4906,53.6189,143717.0
2019-04-10 10:20:00,66.85,66.85,66.77,66.83,112203.0,53.6189,53.6189,53.5548,53.6029,112203.0
2019-04-10 10:25:00,66.83,66.83,66.71,66.76,50786.0,53.6029,53.6029,53.5066,53.5467,50786.0
2019-04-10 10:30:00,66.76,66.84,66.7,66.75,47951.0,53.5467,53.6109,53.4986,53.5387,47951.0
2019-04-10 10:35:00,66.76,66.85,66.67,66.68,117957.0,53.5467,53.6189,53.4745,53.4826,117957.0
2019-04-10 10:40:00,66.67,66.81,66.64,66.66,49193.0,53.4745,53.5868,53.4505,53.4665,49193.0
2019-04-10 10:45:00,66.68,66.68,66.58,66.63,38990.0,53.4826,53.4826,53.4024,53.4425,38990.0
2019-04-10 10:50:00,66.63,66.69,66.57,66.67,37303.0,53.4425,53.4906,53.3943,53.4745,37303.0
2019-04-10 10:55:00,66.68,66.79,66.68,66.72,52087.0,53.4826,53.5708,53.4826,53.5147,52087.0
2019-04-10 11:00:00,66.72,66.82,66.72,66.78,65597.0,53.5147,53.5949,53.5147,53.5628,65597.0
2019-04-10 11:05:00,66.78,66.79,66.67,66.68,29288.0,53.5628,53.5708,53.4745,53.4826,29288.0
2019-04-10 11:10:00,66.68,66.68,66.62,66.63,33088.0,53.4826,53.4826,53.4344,53.4425,33088.0
2019-04-10 11:15:00,66.63,66.74,66.63,66.64,45916.0,53.4425,53.5307,53.4425,53.4505,45916.0
2019-04-10 11:20:00,66.63,66.65,66.55,66.65,42044.0,53.4425,53.4585,53.3783,53.4585,42044.0
2019-04-10 11:25:00,66.66,66.71,66.61,66.63,40212.0,53.4665,53.5066,53.4264,53.4425,40212.0
2019-04-10 11:30:00,66.63,66.74,66.63,66.72,28623.0,53.4425,53.5307,53.4425,53.5147,28623.0
2019-04-10 11:35:00,66.73,66.73,66.67,66.67,36524.0,53.5227,53.5227,53.4745,53.4745,36524.0
2019-04-10 11:40:00,66.69,66.76,66.65,66.74,24530.0,53.4906,53.5467,53.4585,53.5307,24530.0
2019-04-10 11:45:00,66.74,66.82,66.74,66.78,59133.0,53.5307,53.5949,53.5307,53.5628,59133.0
2019-04-10 11:50:00,66.78,66.86,66.74,66.84,53965.0,53.5628,53.6269,53.5307,53.6109,53965.0
2019-04-10 11:55:00,66.85,66.86,66.79,66.84,60046.0,53.6189,53.6269,53.5708,53.6109,60046.0
2019-04-10 12:00:00,66.85,66.88,66.78,66.81,38163.0,53.6189,53.643,53.5628,53.5868,38163.0
2019-04-10 12:05:00,66.82,66.9,66.81,66.87,32326.0,53.5949,53.659,53.5868,53.635,32326.0
2019-04-10 12:10:00,66.87,66.96,66.85,66.86,51343.0,53.635,53.7071,53.6189,53.6269,51343.0
2019-04-10 12:15:00,66.87,67.03,66.86,67.03,65187.0,53.635,53.7633,53.6269,53.7633,65187.0
2019-04-10 12:20:00,67.03,67.12,67.01,67.05,41318.0,53.7633,53.8355,53.7473,53.7793,41318.0
2019-04-10 12:25:00,67.06,67.14,67.05,67.07,44043.0,53.7874,53.8515,53.7793,53.7954,44043.0
2019-04-10 12:30:00,67.07,67.16,67.06,67.08,41604.0,53.7954,53.8676,53.7874,53.8034,41604.0
2019-04-10 12:35:00,67.09,67.17,67.07,67.08,37534.0,53.8114,53.8756,53.7954,53.8034,37534.0
2019-04-10 12:40:00,67.08,67.14,67.07,67.13,35794.0,53.8034,53.8515,53.7954,53.8435,35794.0
2019-04-10 12:45:00,67.13,67.15,66.99,67.0,47436.0,53.8435,53.8595,53.7312,53.7392,47436.0
2019-04-10 12:50:00,67.0,67.11,66.99,67.08,27278.0,53.7392,53.8275,53.7312,53.8034,27278.0
2019-04-10 12:55:00,67.08,67.09,67.03,67.05,21068.0,53.8034,53.8114,53.7633,53.7793,21068.0
2019-04-10 13:00:00,67.05,67.09,67.04,67.08,31335.0,53.7793,53.8114,53.7713,53.8034,31335.0
2019-04-10 13:05:00,67.07,67.11,67.06,67.09,22264.0,53.7954,53.8275,53.7874,53.8114,22264.0
2019-04-10 13:10:00,67.1,67.14,66.97,67.0,58448.0,53.8194,53.8515,53.7152,53.7392,58448.0
2019-04-10 13:15:00,66.99,67.11,66.98,67.11,137151.0,53.7312,53.8275,53.7232,53.8275,137151.0
2019-04-10 13:20:00,67.11,67.18,67.11,67.15,35015.0,53.8275,53.8836,53.8275,53.8595,35015.0
2019-04-10 13:25:00,67.16,67.18,67.13,67.15,25042.0,53.8676,53.8836,53.8435,53.8595,25042.0
2019-04-10 13:30:00,67.15,67.16,67.07,67.1,25443.0,53.8595,53.8676,53.7954,53.8194,25443.0
2019-04-10 13:35:00,67.11,67.12,67.06,67.06,26623.0,53.8275,53.8355,53.7874,53.7874,26623.0
2019-04-10 13:40:00,67.06,67.11,67.04,67.11,25466.0,53.7874,53.8275,53.7713,53.8275,25466.0
2019-04-10 13:45:00,67.11,67.12,67.09,67.11,39199.0,53.8275,53.8355,53.8114,53.8275,39199.0
2019-04-10 13:50:00,67.12,67.13,67.05,67.05,38046.0,53.8355,53.8435,53.7793,53.7793,38046.0
2019-04-10 13:55:00,67.05,67.13,67.05,67.09,32975.0,53.7793,53.8435,53.7793,53.8114,32975.0
2019-04-10 14:00:00,67.1,67.13,67.05,67.06,32630.0,53.8194,53.8435,53.7793,53.7874,32630.0
2019-04-10 14:05:00,67.06,67.12,67.01,67.03,33397.0,53.7874,53.8355,53.7473,53.7633,33397.0
2019-04-10 14:10:00,67.02,67.03,66.91,66.97,49232.0,53.7553,53.7633,53.667,53.7152,49232.0
2019-04-10 14:15:00,66.96,67.0,66.96,66.98,23349.0,53.7071,53.7392,53.7071,53.7232,23349.0
2019-04-10 14:20:00,66.98,67.01,66.9,66.95,31509.0,53.7232,53.7473,53.659,53.6991,31509.0
2019-04-10 14:25:00,66.93,66.96,66.88,66.92,36406.0,53.6831,53.7071,53.643,53.6751,36406.0
2019-04-10 14:30:00,66.92,66.93,66.85,66.89,31411.0,53.6751,53.6831,53.6189,53.651,31411.0
2019-04-10 14:35:00,66.88,66.93,66.86,66.92,31451.0,53.643,53.6831,53.6269,53.6751,31451.0
2019-04-10 14:40:00,66.92,67.0,66.92,66.98,32665.0,53.6751,53.7392,53.6751,53.7232,32665.0
2019-04-10 14:45:00,66.98,67.0,66.97,67.0,19280.0,53.7232,53.7392,53.7152,53.7392,19280.0
2019-04-10 14:50:00,66.99,67.0,66.96,66.97,37164.0,53.7312,53.7392,53.7071,53.7152,37164.0
2019-04-10 14:55:00,66.98,67.0,66.94,66.96,44036.0,53.7232,53.7392,53.6911,53.7071,44036.0
2019-04-10 15:00:00,66.97,67.15,66.96,67.14,104683.0,53.7152,53.8595,53.7071,53.8515,104683.0
2019-04-10 15:05:00,67.14,67.18,67.13,67.16,57961.0,53.8515,53.8836,53.8435,53.8676,57961.0
2019-04-10 15:10:00,67.16,67.16,67.08,67.09,36370.0,53.8676,53.8676,53.8034,53.8114,36370.0
2019-04-10 15:15:00,67.09,67.1,66.98,66.98,37720.0,53.8114,53.8194,53.7232,53.7232,37720.0
2019-04-10 15:20:00,66.99,67.02,66.98,67.02,29041.0,53.7312,53.7553,53.7232,53.7553,29041.0
2019-04-10 15:25:00,67.02,67.05,66.98,67.01,57608.0,53.7553,53.7793,53.7232,53.7473,57608.0
2019-04-10 15:30:00,67.01,67.02,66.92,66.95,101052.0,53.7473,53.7553,53.6751,53.6991,101052.0
2019-04-10 15:35:00,66.95,66.98,66.9,66.91,99545.0,53.6991,53.7232,53.659,53.667,99545.0
2019-04-10 15:40:00,66.91,66.93,66.83,66.84,50295.0,53.667,53.6831,53.6029,53.6109,50295.0
2019-04-10 15:45:00,66.83,66.87,66.76,66.77,97849.0,53.6029,53.635,53.5467,53.5548,97849.0
2019-04-10 15:50:00,66.76,66.79,66.75,66.77,98517.0,53.5467,53.5708,53.5387,53.5548,98517.0
2019-04-10 15:55:00,66.76,66.97,66.74,66.97,427179.0,53.5467,53.7152,53.5307,53.7152,427179.0
2019-04-11 09:30:00,66.64,66.68,66.37,66.68,116378.0,53.4505,53.4826,53.2339,53.4826,116378.0
2019-04-11 09:35:00,66.72,66.83,66.64,66.74,86773.0,53.5147,53.6029,53.4505,53.5307,86773.0
2019-04-11 09:40:00,66.76,66.99,66.63,66.95,78696.0,53.5467,53.7312,53.4425,53.6991,78696.0
2019-04-11 09:45:00,66.95,67.31,66.95,67.2,109263.0,53.6991,53.9879,53.6991,53.8996,109263.0
2019-04-11 09:50:00,67.19,67.29,67.17,67.24,37892.0,53.8916,53.9718,53.8756,53.9317,37892.0
2019-04-11 09:55:00,67.24,67.31,67.13,67.31,73909.0,53.9317,53.9879,53.8435,53.9879,73909.0
2019-04-11 10:00:00,67.33,67.39,67.26,67.34,56286.0,54.0039,54.052,53.9478,54.0119,56286.0
2019-04-11 10:05:00,67.35,67.38,67.28,67.32,29508.0,54.02,54.044,53.9638,53.9959,29508.0
2019-04-11 10:10:00,67.31,67.36,67.2,67.36,38100.0,53.9879,54.028,53.8996,54.028,38100.0
2019-04-11 10:15:00,67.38,67.54,67.37,67.5,53724.0,54.044,54.1724,54.036,54.1403,53724.0
2019-04-11 10:20:00,67.51,67.6,67.48,67.49,52517.0,54.1483,54.2205,54.1242,54.1323,52517.0
2019-04-11 10:25:00,67.49,67.5,67.26,67.28,48245.0,54.1323,54.1403,53.9478,53.9638,48245.0
2019-04-11 10:30:00,67.28,67.31,67.19,67.26,60811.0,53.9638,53.9879,53.8916,53.9478,60811.0
2019-04-11 10:35:00,67.24,67.36,67.22,67.34,29026.0,53.9317,54.028,53.9157,54.0119,29026.0
2019-04-11 10:40:00,67.34,67.42,67.31,67.38,38237.0,54.0119,54.0761,53.9879,54.044,38237.0
2019-04-11 10:45:00,67.37,67.45,67.23,67.28,93443.0,54.036,54.1002,53.9237,53.9638,93443.0
2019-04-11 10:50:00,67.28,67.3,67.14,67.15,84701.0,53.9638,53.9799,53.8515,53.8595,84701.0
2019-04-11 10:55:00,67.15,67.17,67.07,67.17,43676.0,53.8595,53.8756,53.7954,53.8756,43676.0
2019-04-11 11:00:00,67.17,67.17,66.87,66.93,79065.0,53.8756,53.8756,53.635,53.6831,79065.0
2019-04-11 11:05:00,66.92,66.93,66.81,66.86,76635.0,53.6751,53.6831,53.5868,53.6269,76635.0
2019-04-11 11:10:00,66.86,67.06,66.81,67.06,69470.0,53.6269,53.7874,53.5868,53.7874,69470.0
2019-04-11 11:15:00,67.05,67.08,66.75,66.76,74860.0,53.7793,53.8034,53.5387,53.5467,74860.0
2019-04-11 11:20:00,66.76,66.79,66.59,66.59,82593.0,53.5467,53.5708,53.4104,53.4104,82593.0
2019-04-11 11:25:00,66.6,66.75,66.59,66.68,80088.0,53.4184,53.5387,53.4104,53.4826,80088.0
2019-04-11 11:30:00,66.68,66.71,66.6,66.64,67749.0,53.4826,53.5066,53.4184,53.4505,67749.0
2019-04-11 11:35:00,66.65,66.67,66.59,66.6,30514.0,53.4585,53.4745,53.4104,53.4184,30514.0
2019-04-11 11:40:00,66.6,66.61,66.35,66.4,128479.0,53.4184,53.4264,53.2179,53.258,128479.0
2019-04-11 11:45:00,66.4,66.43,66.15,66.17,232461.0,53.258,53.282,53.0575,53.0735,232461.0
2019-04-11 11:50:00,66.17,66.34,66.16,66.19,153394.0,53.0735,53.2099,53.0655,53.0895,153394.0
2019-04-11 11:55:00,66.19,66.2,66.06,66.08,149386.0,53.0895,53.0976,52.9853,53.0013,149386.0
2019-04-11 12:00:00,66.08,66.12,65.98,66.01,157915.0,53.0013,53.0334,52.9211,52.9452,157915.0
2019-04-11 12:05:00,66.05,66.07,65.93,65.95,136396.0,52.9773,52.9933,52.881,52.8971,136396.0
2019-04-11 12:10:00,65.95,66.05,65.89,66.02,85956.0,52.8971,52.9773,52.8489,52.9532,85956.0
2019-04-11 12:15:00,66.02,66.03,65.81,65.83,75072.0,52.9532,52.9612,52.7848,52.8008,75072.0
2019-04-11 12:20:00,65.82,65.95,65.72,65.94,79671.0,52.7928,52.8971,52.7126,52.889,79671.0
2019-04-11 12:25:00,65.95,65.96,65.78,65.86,62452.0,52.8971,52.9051,52.7607,52.8249,62452.0
2019-04-11 12:30:00,65.85,65.89,65.77,65.83,56345.0,52.8168,52.8489,52.7527,52.8008,56345.0
2019-04-11 12:35:00,65.83,66.02,65.83,65.99,76530.0,52.8008,52.9532,52.8008,52.9291,76530.0
2019-04-11 12:40:00,65.99,66.09,65.92,66.08,76644.0,52.9291,53.0093,52.873,53.0013,76644.0
2019-04-11 12:45:00,66.08,66.08,65.96,66.0,88491.0,53.0013,53.0013,52.9051,52.9372,88491.0
2019-04-11 12:50:00,66.0,66.07,66.0,66.05,77664.0,52.9372,52.9933,52.9372,52.9773,77664.0
2019-04-11 12:55:00,66.04,66.07,65.95,65.97,39633.0,52.9692,52.9933,52.8971,52.9131,39633.0
2019-04-11 13:00:00,65.98,66.06,65.97,66.03,57907.0,52.9211,52.9853,52.9131,52.9612,57907.0
2019-04-11 13:05:00,66.03,66.04,65.93,66.02,60832.0,52.9612,52.9692,52.881,52.9532,60832.0
2019-04-11 13:10:00,66.02,66.08,65.98,66.01,59201.0,52.9532,53.0013,52.9211,52.9452,59201.0
2019-04-11 13:15:00,66.01,66.06,65.99,66.05,53027.0,52.9452,52.9853,52.9291,52.9773,53027.0
2019-04-11 13:20:00,66.05,66.06,65.97,66.01,97611.0,52.9773,52.9853,52.9131,52.9452,97611.0
2019-04-11 13:25:00,66.01,66.06,65.99,66.05,25525.0,52.9452,52.9853,52.9291,52.9773,25525.0
2019-04-11 13:30:00,66.06,66.06,65.99,66.01,78207.0,52.9853,52.9853,52.9291,52.9452,78207.0
2019-04-11 13:35:00,66.01,66.04,65.96,65.97,50025.0,52.9452,52.9692,52.9051,52.9131,50025.0
2019-04-11 13:40:00,65.97,66.05,65.95,66.04,55142.0,52.9131,52.9773,52.8971,52.9692,55142.0
2019-04-11 13:45:00,66.05,66.11,66.0,66.07,157969.0,52.9773,53.0254,52.9372,52.9933,157969.0
2019-04-11 13:50:00,66.07,66.08,66.0,66.04,126834.0,52.9933,53.0013,52.9372,52.9692,126834.0
2019-04-11 13:55:00,66.03,66.09,65.97,65.98,117881.0,52.9612,53.0093,52.9131,52.9211,117881.0
2019-04-11 14:00:00,65.98,66.03,65.96,66.01,70095.0,52.9211,52.9612,52.9051,52.9452,70095.0
2019-04-11 14:05:00,66.02,66.15,65.99,66.13,83696.0,52.9532,53.0575,52.9291,53.0414,83696.0
2019-04-11 14:10:00,66.13,66.35,66.12,66.31,110608.0,53.0414,53.2179,53.0334,53.1858,110608.0
2019-04-11 14:15:00,66.31,66.35,66.25,66.3,118464.0,53.1858,53.2179,53.1377,53.1778,118464.0
2019-04-11 14:20:00,66.29,66.3,66.19,66.23,190671.0,53.1698,53.1778,53.0895,53.1216,190671.0
2019-04-11 14:25:00,66.23,66.36,66.2,66.35,83672.0,53.1216,53.2259,53.0976,53.2179,83672.0
2019-04-11 14:30:00,66.35,66.41,66.27,66.33,61665.0,53.2179,53.266,53.1537,53.2018,61665.0
2019-04-11 14:35:00,66.33,66.38,66.29,66.31,46803.0,53.2018,53.2419,53.1698,53.1858,46803.0
2019-04-11 14:40:00,66.31,66.4,66.31,66.39,37780.0,53.1858,53.258,53.1858,53.25,37780.0
2019-04-11 14:45:00,66.4,66.45,66.36,66.42,57498.0,53.258,53.2981,53.2259,53.274,57498.0
2019-04-11 14:50:00,66.42,66.42,66.24,66.25,104691.0,53.274,53.274,53.1297,53.1377,104691.0
2019-04-11 14:55:00,66.25,66.25,66.03,66.04,334221.0,53.1377,53.1377,52.9612,52.9692,334221.0
2019-04-11 15:00:00,66.06,66.22,65.98,66.2,214944.0,52.9853,53.1136,52.9211,53.0976,214944.0
2019-04-11 15:05:00,66.2,66.36,66.19,66.35,77549.0,53.0976,53.2259,53.0895,53.2179,77549.0
2019-04-11 15:10:00,66.35,66.35,66.26,66.33,44179.0,53.2179,53.2179,53.1457,53.2018,44179.0
2019-04-11 15:15:00,66.33,66.37,66.29,66.35,93550.0,53.2018,53.2339,53.1698,53.2179,93550.0
2019-04-11 15:20:00,66.34,66.36,66.29,66.31,65330.0,53.2099,53.2259,53.1698,53.1858,65330.0
2019-04-11 15:25:00,66.31,66.33,66.29,66.29,81979.0,53.1858,53.2018,53.1698,53.1698,81979.0
2019-04-11 15:30:00,66.29,66.35,66.29,66.34,172902.0,53.1698,53.2179,53.1698,53.2099,172902.0
2019-04-11 15:35:00,66.35,66.36,66.3,66.36,97504.0,53.2179,53.2259,53.1778,53.2259,97504.0
2019-04-11 15:40:00,66.35,66.36,66.31,66.34,77331.0,53.2179,53.2259,53.1858,53.2099,77331.0
2019-04-11 15:45:00,66.34,66.36,66.28,66.3,114222.0,53.2099,53.2259,53.1617,53.1778,114222.0
2019-04-11 15:50:00,66.31,66.47,66.3,66.47,218895.0,53.1858,53.3141,53.1778,53.3141,218895.0
2019-04-11 15:55:00,66.47,66.47,66.34,66.38,453202.0,53.3141,53.3141,53.2099,53.2419,453202.0
2019-04-12 09:30:00,67.56,68.22,67.56,68.11,309106.0,54.1884,54.7178,54.1884,54.6295,309106.0
2019-04-12 09:35:00,68.11,68.12,67.62,67.71,105006.0,54.6295,54.6376,54.2365,54.3087,105006.0
2019-04-12 09:40:00,67.74,67.94,67.71,67.72,168433.0,54.3328,54.4932,54.3087,54.3167,168433.0
2019-04-12 09:45:00,67.73,67.88,67.65,67.7,66189.0,54.3247,54.4451,54.2606,54.3007,66189.0
2019-04-12 09:50:00,67.69,67.86,67.6,67.82,171278.0,54.2927,54.429,54.2205,54.3969,171278.0
2019-04-12 09:55:00,67.82,67.91,67.63,67.65,64089.0,54.3969,54.4691,54.2445,54.2606,64089.0
2019-04-12 10:00:00,67.64,67.64,67.46,67.54,86935.0,54.2526,54.2526,54.1082,54.1724,86935.0
2019-04-12 10:05:00,67.54,67.55,67.3,67.45,99848.0,54.1724,54.1804,53.9799,54.1002,99848.0
2019-04-12 10:10:00,67.45,67.54,67.4,67.51,91727.0,54.1002,54.1724,54.0601,54.1483,91727.0
2019-04-12 10:15:00,67.52,67.54,67.35,67.35,88386.0,54.1563,54.1724,54.02,54.02,88386.0
2019-04-12 10:20:00,67.35,67.86,67.34,67.73,126042.0,54.02,54.429,54.0119,54.3247,126042.0
2019-04-12 10:25:00,67.73,67.8,67.62,67.67,113037.0,54.3247,54.3809,54.2365,54.2766,113037.0
2019-04-12 10:30:00,67.68,67.68,67.45,67.46,127050.0,54.2846,54.2846,54.1002,54.1082,127050.0
2019-04-12 10:35:00,67.45,67.53,67.41,67.42,65533.0,54.1002,54.1643,54.0681,54.0761,65533.0
2019-04-12 10:40:00,67.42,67.43,67.24,67.33,88109.0,54.0761,54.0841,53.9317,54.0039,88109.0
2019-04-12 10:45:00,67.32,67.51,67.32,67.49,82474.0,53.9959,54.1483,53.9959,54.1323,82474.0
2019-04-12 10:50:00,67.5,67.63,67.39,67.61,62455.0,54.1403,54.2445,54.052,54.2285,62455.0
2019-04-12 10:55:00,67.6,67.66,67.52,67.58,73834.0,54.2205,54.2686,54.1563,54.2044,73834.0
2019-04-12 11:00:00,67.59,67.71,67.49,67.65,65584.0,54.2125,54.3087,54.1323,54.2606,65584.0
2019-04-12 11:05:00,67.64,67.74,67.59,67.73,84044.0,54.2526,54.3328,54.2125,54.3247,84044.0
2019-04-12 11:10:00,67.74,67.82,67.64,67.65,58800.0,54.3328,54.3969,54.2526,54.2606,58800.0
2019-04-12 11:15:00,67.64,67.75,67.62,67.73,70694.0,54.2526,54.3408,54.2365,54.3247,70694.0
2019-04-12 11:20:00,67.73,67.82,67.7,67.73,110376.0,54.3247,54.3969,54.3007,54.3247,110376.0
2019-04-12 11:25:00,67.73,67.74,67.58,67.59,76158.0,54.3247,54.3328,54.2044,54.2125,76158.0
2019-04-12 11:30:00,67.59,67.62,67.49,67.54,82835.0,54.2125,54.2365,54.1323,54.1724,82835.0
2019-04-12 11:35:00,67.54,67.61,67.45,67.46,82625.0,54.1724,54.2285,54.1002,54.1082,82625.0
2019-04-12 11:40:00,67.45,67.47,67.35,67.47,133052.0,54.1002,54.1162,54.02,54.1162,133052.0
2019-04-12 11:45:00,67.48,67.52,67.4,67.51,66099.0,54.1242,54.1563,54.0601,54.1483,66099.0
2019-04-12 11:50:00,67.51,67.66,67.43,67.58,68916.0,54.1483,54.2686,54.0841,54.2044,68916.0
2019-04-12 11:55:00,67.6,67.76,67.58,67.75,130999.0,54.2205,54.3488,54.2044,54.3408,130999.0
2019-04-12 12:00:00,67.75,67.83,67.73,67.77,178620.0,54.3408,54.405,54.3247,54.3568,178620.0
2019-04-12 12:05:00,67.77,67.8,67.69,67.72,69098.0,54.3568,54.3809,54.2927,54.3167,69098.0
2019-04-12 12:10:00,67.71,67.72,67.69,67.7,115531.0,54.3087,54.3167,54.2927,54.3007,115531.0
2019-04-12 12:15:00,67.71,67.77,67.69,67.72,99234.0,54.3087,54.3568,54.2927,54.3167,99234.0
2019-04-12 12:20:00,67.72,67.75,67.64,67.68,47945.0,54.3167,54.3408,54.2526,54.2846,47945.0
2019-04-12 12:25:00,67.69,67.73,67.65,67.69,118940.0,54.2927,54.3247,54.2606,54.2927,118940.0
2019-04-12 12:30:00,67.69,67.72,67.58,67.58,68667.0,54.2927,54.3167,54.2044,54.2044,68667.0
2019-04-12 12:35:00,67.58,67.6,67.47,67.56,78495.0,54.2044,54.2205,54.1162,54.1884,78495.0
2019-04-12 12:40:00,67.55,67.66,67.51,67.58,92954.0,54.1804,54.2686,54.1483,54.2044,92954.0
2019-04-12 12:45:00,67.58,67.6,67.52,67.6,42137.0,54.2044,54.2205,54.1563,54.2205,42137.0
2019-04-12 12:50:00,67.6,67.6,67.51,67.56,39174.0,54.2205,54.2205,54.1483,54.1884,39174.0
2019-04-12 12:55:00,67.56,67.6,67.52,67.56,68443.0,54.1884,54.2205,54.1563,54.1884,68443.0
2019-04-12 13:00:00,67.57,67.71,67.54,67.71,154178.0,54.1964,54.3087,54.1724,54.3087,154178.0
2019-04-12 13:05:00,67.7,67.8,67.66,67.74,116624.0,54.3007,54.3809,54.2686,54.3328,116624.0
2019-04-12 13:10:00,67.74,67.81,67.68,67.78,60675.0,54.3328,54.3889,54.2846,54.3649,60675.0
2019-04-12 13:15:00,67.78,67.8,67.7,67.74,46740.0,54.3649,54.3809,54.3007,54.3328,46740.0
2019-04-12 13:20:00,67.75,67.84,67.74,67.81,22093.0,54.3408,54.413,54.3328,54.3889,22093.0
2019-04-12 13:25:00,67.81,67.85,67.79,67.81,26607.0,54.3889,54.421,54.3729,54.3889,26607.0
2019-04-12 13:30:00,67.81,67.84,67.76,67.8,31295.0,54.3889,54.413,54.3488,54.3809,31295.0
2019-04-12 13:35:00,67.8,67.84,67.78,67.83,30630.0,54.3809,54.413,54.3649,54.405,30630.0
2019-04-12 13:40:00,67.83,67.88,67.82,67.83,32558.0,54.405,54.4451,54.3969,54.405,32558.0
2019-04-12 13:45:00,67.83,67.84,67.78,67.83,67741.0,54.405,54.413,54.3649,54.405,67741.0
2019-04-12 13:50:00,67.82,67.93,67.81,67.88,52141.0,54.3969,54.4852,54.3889,54.4451,52141.0
2019-04-12 13:55:00,67.88,67.93,67.87,67.91,37828.0,54.4451,54.4852,54.437,54.4691,37828.0
2019-04-12 14:00:00,67.91,67.98,67.9,67.97,41595.0,54.4691,54.5253,54.4611,54.5172,41595.0
2019-04-12 14:05:00,67.97,67.99,67.95,67.97,21716.0,54.5172,54.5333,54.5012,54.5172,21716.0
2019-04-12 14:10:00,67.97,67.97,67.87,67.9,29138.0,54.5172,54.5172,54.437,54.4611,29138.0
2019-04-12 14:15:00,67.9,67.98,67.9,67.92,28384.0,54.4611,54.5253,54.4611,54.4771,28384.0
2019-04-12 14:20:00,67.93,67.94,67.85,67.92,38946.0,54.4852,54.4932,54.421,54.4771,38946.0
2019-04-12 14:25:00,67.92,67.93,67.81,67.82,35820.0,54.4771,54.4852,54.3889,54.3969,35820.0
2019-04-12 14:30:00,67.83,67.87,67.78,67.8,24432.0,54.405,54.437,54.3649,54.3809,24432.0
2019-04-12 14:35:00,67.8,67.83,67.73,67.76,30930.0,54.3809,54.405,54.3247,54.3488,30930.0
2019-04-12 14:40:00,67.77,67.79,67.67,67.67,35102.0,54.3568,54.3729,54.2766,54.2766,35102.0
2019-04-12 14:45:00,67.67,67.68,67.52,67.53,98991.0,54.2766,54.2846,54.1563,54.1643,98991.0
2019-04-12 14:50:00,67.53,67.54,67.41,67.49,41096.0,54.1643,54.1724,54.0681,54.1323,41096.0
2019-04-12 14:55:00,67.49,67.56,67.45,67.55,63153.0,54.1323,54.1884,54.1002,54.1804,63153.0
2019-04-12 15:00:00,67.55,67.63,67.55,67.61,40950.0,54.1804,54.2445,54.1804,54.2285,40950.0
2019-04-12 15:05:00,67.61,67.62,67.54,67.62,41876.0,54.2285,54.2365,54.1724,54.2365,41876.0
2019-04-12 15:10:00,67.61,67.63,67.51,67.61,84454.0,54.2285,54.2445,54.1483,54.2285,84454.0
2019-04-12 15:15:00,67.61,67.63,67.4,67.45,79952.0,54.2285,54.2445,54.0601,54.1002,79952.0
2019-04-12 15:20:00,67.45,67.46,67.31,67.32,78105.0,54.1002,54.1082,53.9879,53.9959,78105.0
2019-04-12 15:25:00,67.33,67.5,67.33,67.5,53539.0,54.0039,54.1403,54.0039,54.1403,53539.0
2019-04-12 15:30:00,67.5,67.51,67.39,67.46,88619.0,54.1403,54.1483,54.052,54.1082,88619.0
2019-04-12 15:35:00,67.48,67.48,67.3,67.34,98558.0,54.1242,54.1242,53.9799,54.0119,98558.0
2019-04-12 15:40:00,67.35,67.43,67.29,67.42,122596.0,54.02,54.0841,53.9718,54.0761,122596.0
2019-04-12 15:45:00,67.42,67.44,67.39,67.39,91893.0,54.0761,54.0921,54.052,54.052,91893.0
2019-04-12 15:50:00,67.4,67.4,67.33,67.34,164641.0,54.0601,54.0601,54.0039,54.0119,164641.0
2019-04-12 15:55:00,67.35,67.43,67.34,67.36,529534.0,54.02,54.0841,54.0119,54.028,529534.0
2019-04-15 09:30:00,67.06,67.23,67.01,67.02,95469.0,53.7874,53.9237,53.7473,53.7553,95469.0
2019-04-15 09:35:00,67.05,67.05,66.71,66.83,39406.0,53.7793,53.7793,53.5066,53.6029,39406.0
2019-04-15 09:40:00,66.81,66.83,66.55,66.56,39972.0,53.5868,53.6029,53.3783,53.3863,39972.0
2019-04-15 09:45:00,66.56,66.68,66.55,66.66,23229.0,53.3863,53.4826,53.3783,53.4665,23229.0
2019-04-15 09:50:00,66.65,66.67,66.52,66.64,53801.0,53.4585,53.4745,53.3542,53.4505,53801.0
2019-04-15 09:55:00,66.66,66.91,66.63,66.86,47916.0,53.4665,53.667,53.4425,53.6269,47916.0
2019-04-15 10:00:00,66.86,67.07,66.86,67.01,39432.0,53.6269,53.7954,53.6269,53.7473,39432.0
2019-04-15 10:05:00,67.01,67.05,66.9,66.93,44800.0,53.7473,53.7793,53.659,53.6831,44800.0
2019-04-15 10:10:00,66.92,66.96,66.83,66.86,68381.0,53.6751,53.7071,53.6029,53.6269,68381.0
2019-04-15 10:15:00,66.85,67.03,66.83,66.91,70582.0,53.6189,53.7633,53.6029,53.667,70582.0
2019-04-15 10:20:00,66.92,67.0,66.84,66.86,43151.0,53.6751,53.7392,53.6109,53.6269,43151.0
2019-04-15 10:25:00,66.86,66.92,66.73,66.73,29864.0,53.6269,53.6751,53.5227,53.5227,29864.0
2019-04-15 10:30:00,66.72,66.77,66.67,66.67,31415.0,53.5147,53.5548,53.4745,53.4745,31415.0
2019-04-15 10:35:00,66.67,66.73,66.55,66.55,58512.0,53.4745,53.5227,53.3783,53.3783,58512.0
2019-04-15 10:40:00,66.55,66.6,66.44,66.46,54972.0,53.3783,53.4184,53.2901,53.3061,54972.0
2019-04-15 10:45:00,66.45,66.48,66.43,66.47,31036.0,53.2981,53.3222,53.282,53.3141,31036.0
2019-04-15 10:50:00,66.48,66.59,66.47,66.54,28284.0,53.3222,53.4104,53.3141,53.3703,28284.0
2019-04-15 10:55:00,66.54,66.57,66.48,66.52,26040.0,53.3703,53.3943,53.3222,53.3542,26040.0
2019-04-15 11:00:00,66.53,66.56,66.36,66.36,45899.0,53.3623,53.3863,53.2259,53.2259,45899.0
2019-04-15 11:05:00,66.37,66.39,66.23,66.28,43476.0,53.2339,53.25,53.1216,53.1617,43476.0
2019-04-15 11:10:00,66.27,66.37,66.27,66.36,59461.0,53.1537,53.2339,53.1537,53.2259,59461.0
2019-04-15 11:15:00,66.36,66.4,66.21,66.23,50590.0,53.2259,53.258,53.1056,53.1216,50590.0
2019-04-15 11:20:00,66.23,66.32,66.22,66.24,38641.0,53.1216,53.1938,53.1136,53.1297,38641.0
2019-04-15 11:25:00,66.24,66.33,66.2,66.3,28074.0,53.1297,53.2018,53.0976,53.1778,28074.0
2019-04-15 11:30:00,66.3,66.38,66.27,66.29,36471.0,53.1778,53.2419,53.1537,53.1698,36471.0
2019-04-15 11:35:00,66.3,66.33,66.21,66.27,34363.0,53.1778,53.2018,53.1056,53.1537,34363.0
2019-04-15 11:40:00,66.26,66.37,66.24,66.27,46050.0,53.1457,53.2339,53.1297,53.1537,46050.0
2019-04-15 11:45:00,66.27,66.32,66.26,66.31,59116.0,53.1537,53.1938,53.1457,53.1858,59116.0
2019-04-15 11:50:00,66.31,66.32,66.24,66.25,49308.0,53.1858,53.1938,53.1297,53.1377,49308.0
2019-04-15 11:55:00,66.25,66.32,66.23,66.27,102687.0,53.1377,53.1938,53.1216,53.1537,102687.0
2019-04-15 12:00:00,66.27,66.28,66.21,66.26,40477.0,53.1537,53.1617,53.1056,53.1457,40477.0
2019-04-15 12:05:00,66.26,66.34,66.24,66.27,57197.0,53.1457,53.2099,53.1297,53.1537,57197.0
2019-04-15 12:10:00,66.28,66.29,66.24,66.26,33105.0,53.1617,53.1698,53.1297,53.1457,33105.0
2019-04-15 12:15:00,66.26,66.31,66.24,66.3,43710.0,53.1457,53.1858,53.1297,53.1778,43710.0
2019-04-15 12:20:00,66.31,66.34,66.26,66.31,45513.0,53.1858,53.2099,53.1457,53.1858,45513.0
2019-04-15 12:25:00,66.32,66.33,66.26,66.27,44872.0,53.1938,53.2018,53.1457,53.1537,44872.0
2019-04-15 12:30:00,66.27,66.31,66.27,66.3,32642.0,53.1537,53.1858,53.1537,53.1778,32642.0
2019-04-15 12:35:00,66.3,66.33,66.26,66.29,70913.0,53.1778,53.2018,53.1457,53.1698,70913.0
2019-04-15 12:40:00,66.28,66.3,66.23,66.23,45640.0,53.1617,53.1778,53.1216,53.1216,45640.0
2019-04-15 12:45:00,66.24,66.27,66.21,66.24,62086.0,53.1297,53.1537,53.1056,53.1297,62086.0
2019-04-15 12:50:00,66.24,66.27,66.23,66.26,14071.0,53.1297,53.1537,53.1216,53.1457,14071.0
2019-04-15 12:55:00,66.26,66.29,66.24,66.26,28771.0,53.1457,53.1698,53.1297,53.1457,28771.0
2019-04-15 13:00:00,66.26,66.29,66.23,66.25,52017.0,53.1457,53.1698,53.1216,53.1377,52017.0
2019-04-15 13:05:00,66.26,66.32,66.23,66.27,94562.0,53.1457,53.1938,53.1216,53.1537,94562.0
2019-04-15 13:10:00,66.27,66.38,66.27,66.35,106585.0,53.1537,53.2419,53.1537,53.2179,106585.0
2019-04-15 13:15:00,66.34,66.39,66.32,66.34,128913.0,53.2099,53.25,53.1938,53.2099,128913.0
2019-04-15 13:20:00,66.34,66.36,66.33,66.36,38320.0,53.2099,53.2259,53.2018,53.2259,38320.0
2019-04-15 13:25:00,66.35,66.4,66.29,66.38,57233.0,53.2179,53.258,53.1698,53.2419,57233.0
2019-04-15 13:30:00,66.38,66.47,66.37,66.39,48684.0,53.2419,53.3141,53.2339,53.25,48684.0
2019-04-15 13:35:00,66.38,66.5,66.34,66.48,83946.0,53.2419,53.3382,53.2099,53.3222,83946.0
2019-04-15 13:40:00,66.49,66.52,66.44,66.47,33259.0,53.3302,53.3542,53.2901,53.3141,33259.0
2019-04-15 13:45:00,66.47,66.6,66.45,66.57,83826.0,53.3141,53.4184,53.2981,53.3943,83826.0
2019-04-15 13:50:00,66.58,66.62,66.52,66.54,48927.0,53.4024,53.4344,53.3542,53.3703,48927.0
2019-04-15 13:55:00,66.53,66.57,66.51,66.57,28515.0,53.3623,53.3943,53.3462,53.3943,28515.0
2019-04-15 14:00:00,66.58,66.65,66.56,66.63,161660.0,53.4024,53.4585,53.3863,53.4425,161660.0
2019-04-15 14:05:00,66.63,66.66,66.6,66.65,20760.0,53.4425,53.4665,53.4184,53.4585,20760.0
2019-04-15 14:10:00,66.65,66.72,66.64,66.7,31682.0,53.4585,53.5147,53.4505,53.4986,31682.0
2019-04-15 14:15:00,66.69,66.69,66.6,66.65,42329.0,53.4906,53.4906,53.4184,53.4585,42329.0
2019-04-15 14:20:00,66.64,66.69,66.61,66.67,46389.0,53.4505,53.4906,53.4264,53.4745,46389.0
2019-04-15 14:25:00,66.68,66.69,66.6,66.64,37171.0,53.4826,53.4906,53.4184,53.4505,37171.0
2019-04-15 14:30:00,66.65,66.67,66.51,66.52,69189.0,53.4585,53.4745,53.3462,53.3542,69189.0
2019-04-15 14:35:00,66.52,66.53,66.39,66.4,29245.0,53.3542,53.3623,53.25,53.258,29245.0
2019-04-15 14:40:00,66.41,66.41,66.27,66.28,64126.0,53.266,53.266,53.1537,53.1617,64126.0
2019-04-15 14:45:00,66.27,66.33,66.22,66.24,49090.0,53.1537,53.2018,53.1136,53.1297,49090.0
2019-04-15 14:50:00,66.23,66.33,66.23,66.29,47987.0,53.1216,53.2018,53.1216,53.1698,47987.0
2019-04-15 14:55:00,66.28,66.31,66.26,66.27,17492.0,53.1617,53.1858,53.1457,53.1537,17492.0
2019-04-15 15:00:00,66.28,66.32,66.27,66.31,30111.0,53.1617,53.1938,53.1537,53.1858,30111.0
2019-04-15 15:05:00,66.31,66.33,66.23,66.25,72062.0,53.1858,53.2018,53.1216,53.1377,72062.0
2019-04-15 15:10:00,66.26,66.29,66.24,66.28,27123.0,53.1457,53.1698,53.1297,53.1617,27123.0
2019-04-15 15:15:00,66.29,66.34,66.27,66.28,64676.0,53.1698,53.2099,53.1537,53.1617,64676.0
2019-04-15 15:20:00,66.28,66.37,66.26,66.35,83568.0,53.1617,53.2339,53.1457,53.2179,83568.0
2019-04-15 15:25:00,66.35,66.37,66.32,66.36,46621.0,53.2179,53.2339,53.1938,53.2259,46621.0
2019-04-15 15:30:00,66.37,66.38,66.34,66.37,61004.0,53.2339,53.2419,53.2099,53.2339,61004.0
2019-04-15 15:35:00,66.37,66.38,66.33,66.37,89093.0,53.2339,53.2419,53.2018,53.2339,89093.0
2019-04-15 15:40:00,66.37,66.4,66.34,66.37,111314.0,53.2339,53.258,53.2099,53.2339,111314.0
2019-04-15 15:45:00,66.37,66.39,66.34,66.38,88766.0,53.2339,53.25,53.2099,53.2419,88766.0
2019-04-15 15:50:00,66.38,66.42,66.36,66.4,185651.0,53.2419,53.274,53.2259,53.258,185651.0
2019-04-15 15:55:00,66.4,66.41,66.3,66.36,462664.0,53.258,53.266,53.1778,53.2259,462664.0
2019-04-16 09:30:00,66.76,66.91,66.39,66.42,105466.0,53.5467,53.667,53.25,53.274,105466.0
2019-04-16 09:35:00,66.4,66.44,66.31,66.31,41542.0,53.258,53.2901,53.1858,53.1858,41542.0
2019-04-16 09:40:00,66.3,66.38,66.27,66.31,55400.0,53.1778,53.2419,53.1537,53.1858,55400.0
2019-04-16 09:45:00,66.29,66.4,66.26,66.3,92796.0,53.1698,53.258,53.1457,53.1778,92796.0
2019-04-16 09:50:00,66.28,66.28,66.16,66.25,71871.0,53.1617,53.1617,53.0655,53.1377,71871.0
2019-04-16 09:55:00,66.24,66.26,66.13,66.15,107895.0,53.1297,53.1457,53.0414,53.0575,107895.0
2019-04-16 10:00:00,66.15,66.15,66.01,66.02,162224.0,53.0575,53.0575,52.9452,52.9532,162224.0
2019-04-16 10:05:00,66.02,66.14,65.97,66.09,196356.0,52.9532,53.0494,52.9131,53.0093,196356.0
2019-04-16 10:10:00,66.1,66.27,66.1,66.27,91063.0,53.0174,53.1537,53.0174,53.1537,91063.0
2019-04-16 10:15:00,66.27,66.34,66.2,66.29,55040.0,53.1537,53.2099,53.0976,53.1698,55040.0
2019-04-16 10:20:00,66.3,66.32,66.17,66.18,57872.0,53.1778,53.1938,53.0735,53.0815,57872.0
2019-04-16 10:25:00,66.18,66.25,66.11,66.2,46025.0,53.0815,53.1377,53.0254,53.0976,46025.0
2019-04-16 10:30:00,66.21,66.23,66.13,66.16,44376.0,53.1056,53.1216,53.0414,53.0655,44376.0
2019-04-16 10:35:00,66.16,66.3,66.15,66.25,43405.0,53.0655,53.1778,53.0575,53.1377,43405.0
2019-04-16 10:40:00,66.25,66.33,66.16,66.24,149118.0,53.1377,53.2018,53.0655,53.1297,149118.0
2019-04-16 10:45:00,66.23,66.26,66.1,66.13,53134.0,53.1216,53.1457,53.0174,53.0414,53134.0
2019-04-16 10:50:00,66.12,66.18,66.04,66.1,48890.0,53.0334,53.0815,52.9692,53.0174,48890.0
2019-04-16 10:55:00,66.1,66.14,66.06,66.06,31512.0,53.0174,53.0494,52.9853,52.9853,31512.0
2019-04-16 11:00:00,66.06,66.16,66.04,66.13,44423.0,52.9853,53.0655,52.9692,53.0414,44423.0
2019-04-16 11:05:00,66.12,66.17,66.08,66.1,46917.0,53.0334,53.0735,53.0013,53.0174,46917.0
2019-04-16 11:10:00,66.1,66.28,66.09,66.27,52152.0,53.0174,53.1617,53.0093,53.1537,52152.0
2019-04-16 11:15:00,66.26,66.32,66.12,66.13,82303.0,53.1457,53.1938,53.0334,53.0414,82303.0
2019-04-16 11:20:00,66.13,66.2,66.13,66.15,32182.0,53.0414,53.0976,53.0414,53.0575,32182.0
2019-04-16 11:25:00,66.14,66.2,66.13,66.19,26944.0,53.0494,53.0976,53.0414,53.0895,26944.0
2019-04-16 11:30:00,66.19,66.25,66.15,66.2,46588.0,53.0895,53.1377,53.0575,53.0976,46588.0
2019-04-16 11:35:00,66.21,66.21,66.06,66.08,238090.0,53.1056,53.1056,52.9853,53.0013,238090.0
2019-04-16 11:40:00,66.08,66.17,66.08,66.09,90950.0,53.0013,53.0735,53.0013,53.0093,90950.0
2019-04-16 11:45:00,66.09,66.17,66.09,66.16,32761.0,53.0093,53.0735,53.0093,53.0655,32761.0
2019-04-16 11:50:00,66.17,66.23,66.15,66.17,71808.0,53.0735,53.1216,53.0575,53.0735,71808.0
2019-04-16 11:55:00,66.17,66.24,66.16,66.19,44088.0,53.0735,53.1297,53.0655,53.0895,44088.0
2019-04-16 12:00:00,66.19,66.28,66.15,66.22,85728.0,53.0895,53.1617,53.0575,53.1136,85728.0
2019-04-16 12:05:00,66.22,66.25,66.18,66.18,72069.0,53.1136,53.1377,53.0815,53.0815,72069.0
2019-04-16 12:10:00,66.19,66.22,66.18,66.19,25326.0,53.0895,53.1136,53.0815,53.0895,25326.0
2019-04-16 12:15:00,66.2,66.26,66.19,66.24,64415.0,53.0976,53.1457,53.0895,53.1297,64415.0
2019-04-16 12:20:00,66.24,66.25,66.1,66.13,59857.0,53.1297,53.1377,53.0174,53.0414,59857.0
2019-04-16 12:25:00,66.13,66.21,66.09,66.21,33507.0,53.0414,53.1056,53.0093,53.1056,33507.0
2019-04-16 12:30:00,66.21,66.23,66.19,66.2,62888.0,53.1056,53.1216,53.0895,53.0976,62888.0
2019-04-16 12:35:00,66.2,66.25,66.16,66.19,51638.0,53.0976,53.1377,53.0655,53.0895,51638.0
2019-04-16 12:40:00,66.18,66.24,66.16,66.21,60959.0,53.0815,53.1297,53.0655,53.1056,60959.0
2019-04-16 12:45:00,66.21,66.26,66.16,66.17,38023.0,53.1056,53.1457,53.0655,53.0735,38023.0
2019-04-16 12:50:00,66.17,66.23,66.16,66.2,35224.0,53.0735,53.1216,53.0655,53.0976,35224.0
2019-04-16 12:55:00,66.2,66.24,66.18,66.2,50342.0,53.0976,53.1297,53.0815,53.0976,50342.0
2019-04-16 13:00:00,66.2,66.21,66.16,66.2,23529.0,53.0976,53.1056,53.0655,53.0976,23529.0
2019-04-16 13:05:00,66.2,66.26,66.19,66.22,68426.0,53.0976,53.1457,53.0895,53.1136,68426.0
2019-04-16 13:10:00,66.22,66.25,66.12,66.13,50324.0,53.1136,53.1377,53.0334,53.0414,50324.0
2019-04-16 13:15:00,66.13,66.17,66.11,66.15,25025.0,53.0414,53.0735,53.0254,53.0575,25025.0
2019-04-16 13:20:00,66.15,66.21,66.14,66.17,31737.0,53.0575,53.1056,53.0494,53.0735,31737.0
2019-04-16 13:25:00,66.18,66.18,66.13,66.15,32035.0,53.0815,53.0815,53.0414,53.0575,32035.0
2019-04-16 13:30:00,66.15,66.22,66.13,66.16,166216.0,53.0575,53.1136,53.0414,53.0655,166216.0
2019-04-16 13:35:00,66.16,66.18,66.12,66.18,30049.0,53.0655,53.0815,53.0334,53.0815,30049.0
2019-04-16 13:40:00,66.17,66.19,66.11,66.14,50392.0,53.0735,53.0895,53.0254,53.0494,50392.0
2019-04-16 13:45:00,66.14,66.16,66.1,66.14,19677.0,53.0494,53.0655,53.0174,53.0494,19677.0
2019-04-16 13:50:00,66.14,66.15,66.1,66.11,26411.0,53.0494,53.0575,53.0174,53.0254,26411.0
2019-04-16 13:55:00,66.11,66.12,66.09,66.12,31515.0,53.0254,53.0334,53.0093,53.0334,31515.0
2019-04-16 14:00:00,66.12,66.14,66.09,66.13,35310.0,53.0334,53.0494,53.0093,53.0414,35310.0
2019-04-16 14:05:00,66.13,66.15,66.1,66.15,47461.0,53.0414,53.0575,53.0174,53.0575,47461.0
2019-04-16 14:10:00,66.14,66.16,66.08,66.1,83522.0,53.0494,53.0655,53.0013,53.0174,83522.0
2019-04-16 14:15:00,66.1,66.2,66.09,66.19,145025.0,53.0174,53.0976,53.0093,53.0895,145025.0
2019-04-16 14:20:00,66.2,66.25,66.16,66.21,82155.0,53.0976,53.1377,53.0655,53.1056,82155.0
2019-04-16 14:25:00,66.21,66.27,66.1,66.21,346675.0,53.1056,53.1537,53.0174,53.1056,346675.0
2019-04-16 14:30:00,66.22,66.23,66.1,66.12,169829.0,53.1136,53.1216,53.0174,53.0334,169829.0
2019-04-16 14:35:00,66.13,66.13,66.0,66.07,94029.0,53.0414,53.0414,52.9372,52.9933,94029.0
2019-04-16 14:40:00,66.08,66.11,66.02,66.09,165598.0,53.0013,53.0254,52.9532,53.0093,165598.0
2019-04-16 14:45:00,66.09,66.13,66.03,66.09,85049.0,53.0093,53.0414,52.9612,53.0093,85049.0
2019-04-16 14:50:00,66.1,66.13,66.09,66.12,85771.0,53.0174,53.0414,53.0093,53.0334,85771.0
2019-04-16 14:55:00,66.14,66.14,66.02,66.09,183937.0,53.0494,53.0494,52.9532,53.0093,183937.0
2019-04-16 15:00:00,66.09,66.15,66.07,66.1,82900.0,53.0093,53.0575,52.9933,53.0174,82900.0
2019-04-16 15:05:00,66.11,66.13,66.08,66.09,106629.0,53.0254,53.0414,53.0013,53.0093,106629.0
2019-04-16 15:10:00,66.1,66.13,66.04,66.1,83757.0,53.0174,53.0414,52.9692,53.0174,83757.0
2019-04-16 15:15:00,66.1,66.11,66.05,66.09,43198.0,53.0174,53.0254,52.9773,53.0093,43198.0
2019-04-16 15:20:00,66.09,66.11,66.06,66.08,82624.0,53.0093,53.0254,52.9853,53.0013,82624.0
2019-04-16 15:25:00,66.09,66.11,66.07,66.09,81836.0,53.0093,53.0254,52.9933,53.0093,81836.0
2019-04-16 15:30:00,66.09,66.09,65.97,66.0,212158.0,53.0093,53.0093,52.9131,52.9372,212158.0
2019-04-16 15:35:00,65.99,66.01,65.92,65.95,102559.0,52.9291,52.9452,52.873,52.8971,102559.0
2019-04-16 15:40:00,65.95,65.98,65.88,65.94,159427.0,52.8971,52.9211,52.8409,52.889,159427.0
2019-04-16 15:45:00,65.94,65.98,65.92,65.92,136045.0,52.889,52.9211,52.873,52.873,136045.0
2019-04-16 15:50:00,65.92,65.99,65.89,65.94,157234.0,52.873,52.9291,52.8489,52.889,157234.0
2019-04-16 15:55:00,65.93,65.96,65.84,65.85,530294.0,52.881,52.9051,52.8088,52.8168,530294.0
2019-04-17 09:30:00,66.49,66.52,66.14,66.44,172538.0,53.3302,53.3542,53.0494,53.2901,172538.0
2019-04-17 09:35:00,66.44,66.44,66.23,66.3,112101.0,53.2901,53.2901,53.1216,53.1778,112101.0
2019-04-17 09:40:00,66.31,66.39,66.24,66.28,130424.0,53.1858,53.25,53.1297,53.1617,130424.0
2019-04-17 09:45:00,66.28,66.33,66.17,66.17,70530.0,53.1617,53.2018,53.0735,53.0735,70530.0
2019-04-17 09:50:00,66.16,66.24,66.15,66.2,168415.0,53.0655,53.1297,53.0575,53.0976,168415.0
2019-04-17 09:55:00,66.2,66.4,66.19,66.36,191764.0,53.0976,53.258,53.0895,53.2259,191764.0
2019-04-17 10:00:00,66.34,66.47,66.31,66.45,110397.0,53.2099,53.3141,53.1858,53.2981,110397.0
2019-04-17 10:05:00,66.45,66.46,66.2,66.22,68937.0,53.2981,53.3061,53.0976,53.1136,68937.0
2019-04-17 10:10:00,66.22,66.3,66.16,66.25,46240.0,53.1136,53.1778,53.0655,53.1377,46240.0
2019-04-17 10:15:00,66.23,66.28,66.12,66.17,43062.0,53.1216,53.1617,53.0334,53.0735,43062.0
2019-04-17 10:20:00,66.17,66.28,66.16,66.23,74125.0,53.0735,53.1617,53.0655,53.1216,74125.0
2019-04-17 10:25:00,66.23,66.27,66.2,66.27,54321.0,53.1216,53.1537,53.0976,53.1537,54321.0
2019-04-17 10:30:00,66.26,66.33,66.21,66.31,58028.0,53.1457,53.2018,53.1056,53.1858,58028.0
2019-04-17 10:35:00,66.31,66.39,66.23,66.31,94558.0,53.1858,53.25,53.1216,53.1858,94558.0
2019-04-17 10:40:00,66.32,67.0,66.24,66.29,226029.0,53.1938,53.7392,53.1297,53.1698,226029.0
2019-04-17 10:45:00,66.3,66.43,66.27,66.4,50142.0,53.1778,53.282,53.1537,53.258,50142.0
2019-04-17 10:50:00,66.4,66.51,66.38,66.51,232641.0,53.258,53.3462,53.2419,53.3462,232641.0
2019-04-17 10:55:00,66.51,66.58,66.41,66.41,201654.0,53.3462,53.4024,53.266,53.266,201654.0
2019-04-17 11:00:00,66.4,66.46,66.34,66.4,98183.0,53.258,53.3061,53.2099,53.258,98183.0
2019-04-17 11:05:00,66.4,66.51,66.37,66.49,266446.0,53.258,53.3462,53.2339,53.3302,266446.0
2019-04-17 11:10:00,66.49,66.5,66.36,66.38,103477.0,53.3302,53.3382,53.2259,53.2419,103477.0
2019-04-17 11:15:00,66.39,66.42,66.32,66.37,36742.0,53.25,53.274,53.1938,53.2339,36742.0
2019-04-17 11:20:00,66.36,66.4,66.29,66.34,55922.0,53.2259,53.258,53.1698,53.2099,55922.0
2019-04-17 11:25:00,66.34,66.37,66.3,66.33,44908.0,53.2099,53.2339,53.1778,53.2018,44908.0
2019-04-17 11:30:00,66.33,66.33,66.25,66.29,40335.0,53.2018,53.2018,53.1377,53.1698,40335.0
2019-04-17 11:35:00,66.29,66.43,66.29,66.37,71250.0,53.1698,53.282,53.1698,53.2339,71250.0
2019-04-17 11:40:00,66.36,66.43,66.34,66.37,55288.0,53.2259,53.282,53.2099,53.2339,55288.0
2019-04-17 11:45:00,66.38,66.42,66.34,66.4,45616.0,53.2419,53.274,53.2099,53.258,45616.0
2019-04-17 11:50:00,66.4,66.41,66.33,66.4,51806.0,53.258,53.266,53.2018,53.258,51806.0
2019-04-17 11:55:00,66.4,66.4,66.32,66.35,112292.0,53.258,53.258,53.1938,53.2179,112292.0
2019-04-17 12:00:00,66.34,66.37,66.29,66.31,58013.0,53.2099,53.2339,53.1698,53.1858,58013.0
2019-04-17 12:05:00,66.31,66.39,66.26,66.37,63371.0,53.1858,53.25,53.1457,53.2339,63371.0
2019-04-17 12:10:00,66.38,66.38,66.32,66.35,59767.0,53.2419,53.2419,53.1938,53.2179,59767.0
2019-04-17 12:15:00,66.34,66.48,66.34,66.45,55935.0,53.2099,53.3222,53.2099,53.2981,55935.0
2019-04-17 12:20:00,66.45,66.48,66.38,66.41,52538.0,53.2981,53.3222,53.2419,53.266,52538.0
2019-04-17 12:25:00,66.42,66.43,66.35,66.37,52907.0,53.274,53.282,53.2179,53.2339,52907.0
2019-04-17 12:30:00,66.38,66.42,66.33,66.34,57993.0,53.2419,53.274,53.2018,53.2099,57993.0
2019-04-17 12:35:00,66.33,66.42,66.33,66.38,46780.0,53.2018,53.274,53.2018,53.2419,46780.0
2019-04-17 12:40:00,66.39,66.4,66.33,66.34,45599.0,53.25,53.258,53.2018,53.2099,45599.0
2019-04-17 12:45:00,66.34,66.39,66.34,66.34,41780.0,53.2099,53.25,53.2099,53.2099,41780.0
2019-04-17 12:50:00,66.35,66.39,66.33,66.36,50947.0,53.2179,53.25,53.2018,53.2259,50947.0
2019-04-17 12:55:00,66.35,66.4,66.34,66.37,33503.0,53.2179,53.258,53.2099,53.2339,33503.0
2019-04-17 13:00:00,66.38,66.39,66.34,66.36,26698.0,53.2419,53.25,53.2099,53.2259,26698.0
2019-04-17 13:05:00,66.36,66.38,66.31,66.33,47271.0,53.2259,53.2419,53.1858,53.2018,47271.0
2019-04-17 13:10:00,66.33,66.35,66.3,66.34,28219.0,53.2018,53.2179,53.1778,53.2099,28219.0
2019-04-17 13:15:00,66.33,66.37,66.32,66.36,37993.0,53.2018,53.2339,53.1938,53.2259,37993.0
2019-04-17 13:20:00,66.36,66.45,66.35,66.44,143208.0,53.2259,53.2981,53.2179,53.2901,143208.0
2019-04-17 13:25:00,66.44,66.44,66.37,66.41,37004.0,53.2901,53.2901,53.2339,53.266,37004.0
2019-04-17 13:30:00,66.4,66.42,66.35,66.42,29149.0,53.258,53.274,53.2179,53.274,29149.0
2019-04-17 13:35:00,66.42,66.43,66.36,66.4,21767.0,53.274,53.282,53.2259,53.258,21767.0
2019-04-17 13:40:00,66.41,66.42,66.39,66.39,33501.0,53.266,53.274,53.25,53.25,33501.0
2019-04-17 13:45:00,66.4,66.41,66.32,66.32,20933.0,53.258,53.266,53.1938,53.1938,20933.0
2019-04-17 13:50:00,66.33,66.33,66.25,66.3,57544.0,53.2018,53.2018,53.1377,53.1778,57544.0
2019-04-17 13:55:00,66.31,66.32,66.26,66.31,22154.0,53.1858,53.1938,53.1457,53.1858,22154.0
2019-04-17 14:00:00,66.3,66.34,66.29,66.31,31295.0,53.1778,53.2099,53.1698,53.1858,31295.0
2019-04-17 14:05:00,66.31,66.32,66.23,66.23,52240.0,53.1858,53.1938,53.1216,53.1216,52240.0
2019-04-17 14:10:00,66.23,66.23,66.13,66.14,28908.0,53.1216,53.1216,53.0414,53.0494,28908.0
2019-04-17 14:15:00,66.15,66.17,66.1,66.12,34637.0,53.0575,53.0735,53.0174,53.0334,34637.0
2019-04-17 14:20:00,66.11,66.11,66.01,66.03,33415.0,53.0254,53.0254,52.9452,52.9612,33415.0
2019-04-17 14:25:00,66.03,66.03,65.94,65.95,32573.0,52.9612,52.9612,52.889,52.8971,32573.0
2019-04-17 14:30:00,65.94,65.99,65.93,65.93,21964.0,52.889,52.9291,52.881,52.881,21964.0
2019-04-17 14:35:00,65.93,65.94,65.85,65.85,31332.0,52.881,52.889,52.8168,52.8168,31332.0
2019-04-17 14:40:00,65.87,65.88,65.81,65.83,42153.0,52.8329,52.8409,52.7848,52.8008,42153.0
2019-04-17 14:45:00,65.84,65.85,65.8,65.81,204338.0,52.8088,52.8168,52.7767,52.7848,204338.0
2019-04-17 14:50:00,65.81,65.92,65.81,65.87,132004.0,52.7848,52.873,52.7848,52.8329,132004.0
2019-04-17 14:55:00,65.87,65.89,65.84,65.85,61805.0,52.8329,52.8489,52.8088,52.8168,61805.0
2019-04-17 15:00:00,65.85,66.03,65.85,66.03,108390.0,52.8168,52.9612,52.8168,52.9612,108390.0
2019-04-17 15:05:00,66.03,66.03,65.93,65.95,34478.0,52.9612,52.9612,52.881,52.8971,34478.0
2019-04-17 15:10:00,65.95,65.97,65.88,65.97,35428.0,52.8971,52.9131,52.8409,52.9131,35428.0
2019-04-17 15:15:00,65.98,65.98,65.87,65.88,39276.0,52.9211,52.9211,52.8329,52.8409,39276.0
2019-04-17 15:20:00,65.88,65.98,65.87,65.93,54257.0,52.8409,52.9211,52.8329,52.881,54257.0
2019-04-17 15:25:00,65.93,65.97,65.88,65.94,28353.0,52.881,52.9131,52.8409,52.889,28353.0
2019-04-17 15:30:00,65.94,65.95,65.85,65.88,42732.0,52.889,52.8971,52.8168,52.8409,42732.0
2019-04-17 15:35:00,65.88,65.99,65.88,65.98,39107.0,52.8409,52.9291,52.8409,52.9211,39107.0
2019-04-17 15:40:00,65.98,66.02,65.94,65.95,72765.0,52.9211,52.9532,52.889,52.8971,72765.0
2019-04-17 15:45:00,65.95,65.99,65.92,65.95,86329.0,52.8971,52.9291,52.873,52.8971,86329.0
2019-04-17 15:50:00,65.95,65.97,65.89,65.94,155715.0,52.8971,52.9131,52.8489,52.889,155715.0
2019-04-17 15:55:00,65.93,65.93,65.78,65.78,333814.0,52.881,52.881,52.7607,52.7607,333814.0
2019-04-18 09:30:00,65.94,66.21,65.72,65.78,320475.0,52.889,53.1056,52.7126,52.7607,320475.0
2019-04-18 09:35:00,65.79,65.93,65.52,65.64,111220.0,52.7687,52.881,52.5522,52.6484,111220.0
2019-04-18 09:40:00,65.64,66.03,65.59,65.94,90720.0,52.6484,52.9612,52.6083,52.889,90720.0
2019-04-18 09:45:00,65.92,66.16,65.92,66.12,171626.0,52.873,53.0655,52.873,53.0334,171626.0
2019-04-18 09:50:00,66.15,66.35,66.06,66.26,73527.0,53.0575,53.2179,52.9853,53.1457,73527.0
2019-04-18 09:55:00,66.26,66.39,66.2,66.28,74978.0,53.1457,53.25,53.0976,53.1617,74978.0
2019-04-18 10:00:00,66.28,66.33,66.0,66.05,99595.0,53.1617,53.2018,52.9372,52.9773,99595.0
2019-04-18 10:05:00,66.06,66.14,66.02,66.04,107425.0,52.9853,53.0494,52.9532,52.9692,107425.0
2019-04-18 10:10:00,66.03,66.09,66.01,66.02,54183.0,52.9612,53.0093,52.9452,52.9532,54183.0
2019-04-18 10:15:00,66.02,66.04,65.97,66.01,56553.0,52.9532,52.9692,52.9131,52.9452,56553.0
2019-04-18 10:20:00,66.02,66.04,65.9,65.92,37191.0,52.9532,52.9692,52.8569,52.873,37191.0
2019-04-18 10:25:00,65.92,65.99,65.89,65.99,33669.0,52.873,52.9291,52.8489,52.9291,33669.0
2019-04-18 10:30:00,65.99,66.0,65.91,65.92,35379.0,52.9291,52.9372,52.865,52.873,35379.0
2019-04-18 10:35:00,65.93,66.03,65.91,66.02,33251.0,52.881,52.9612,52.865,52.9532,33251.0
2019-04-18 10:40:00,66.01,66.01,65.85,65.88,50946.0,52.9452,52.9452,52.8168,52.8409,50946.0
2019-04-18 10:45:00,65.88,65.97,65.85,65.88,45409.0,52.8409,52.9131,52.8168,52.8409,45409.0
2019-04-18 10:50:00,65.86,65.86,65.76,65.79,54524.0,52.8249,52.8249,52.7447,52.7687,54524.0
2019-04-18 10:55:00,65.8,65.89,65.79,65.88,42784.0,52.7767,52.8489,52.7687,52.8409,42784.0
2019-04-18 11:00:00,65.87,65.9,65.76,65.76,31556.0,52.8329,52.8569,52.7447,52.7447,31556.0
2019-04-18 11:05:00,65.76,65.88,65.74,65.87,27762.0,52.7447,52.8409,52.7286,52.8329,27762.0
2019-04-18 11:10:00,65.89,65.89,65.76,65.79,19557.0,52.8489,52.8489,52.7447,52.7687,19557.0
2019-04-18 11:15:00,65.78,65.81,65.7,65.72,45162.0,52.7607,52.7848,52.6965,52.7126,45162.0
2019-04-18 11:20:00,65.73,65.73,65.6,65.61,35111.0,52.7206,52.7206,52.6163,52.6243,35111.0
2019-04-18 11:25:00,65.61,65.69,65.61,65.69,33568.0,52.6243,52.6885,52.6243,52.6885,33568.0
2019-04-18 11:30:00,65.7,65.74,65.67,65.72,43722.0,52.6965,52.7286,52.6725,52.7126,43722.0
2019-04-18 11:35:00,65.72,65.75,65.63,65.64,37968.0,52.7126,52.7366,52.6404,52.6484,37968.0
2019-04-18 11:40:00,65.65,65.75,65.65,65.73,26315.0,52.6564,52.7366,52.6564,52.7206,26315.0
2019-04-18 11:45:00,65.73,65.74,65.65,65.69,29369.0,52.7206,52.7286,52.6564,52.6885,29369.0
2019-04-18 11:50:00,65.69,65.76,65.68,65.68,51409.0,52.6885,52.7447,52.6805,52.6805,51409.0
2019-04-18 11:55:00,65.68,65.76,65.66,65.69,24392.0,52.6805,52.7447,52.6644,52.6885,24392.0
2019-04-18 12:00:00,65.7,65.87,65.69,65.87,48908.0,52.6965,52.8329,52.6885,52.8329,48908.0
2019-04-18 12:05:00,65.87,65.9,65.83,65.84,43774.0,52.8329,52.8569,52.8008,52.8088,43774.0
2019-04-18 12:10:00,65.84,65.86,65.8,65.85,37226.0,52.8088,52.8249,52.7767,52.8168,37226.0
2019-04-18 12:15:00,65.83,65.87,65.8,65.85,67228.0,52.8008,52.8329,52.7767,52.8168,67228.0
2019-04-18 12:20:00,65.85,65.9,65.8,65.87,32614.0,52.8168,52.8569,52.7767,52.8329,32614.0
2019-04-18 12:25:00,65.86,65.86,65.79,65.83,47305.0,52.8249,52.8249,52.7687,52.8008,47305.0
2019-04-18 12:30:00,65.83,65.87,65.8,65.85,42249.0,52.8008,52.8329,52.7767,52.8168,42249.0
2019-04-18 12:35:00,65.85,65.9,65.79,65.87,76309.0,52.8168,52.8569,52.7687,52.8329,76309.0
2019-04-18 12:40:00,65.88,65.93,65.86,65.91,27456.0,52.8409,52.881,52.8249,52.865,27456.0
2019-04-18 12:45:00,65.91,65.95,65.88,65.95,43767.0,52.865,52.8971,52.8409,52.8971,43767.0
2019-04-18 12:50:00,65.95,65.95,65.87,65.92,46186.0,52.8971,52.8971,52.8329,52.873,46186.0
2019-04-18 12:55:00,65.92,65.98,65.89,65.93,75279.0,52.873,52.9211,52.8489,52.881,75279.0
2019-04-18 13:00:00,65.93,65.96,65.89,65.92,76797.0,52.881,52.9051,52.8489,52.873,76797.0
2019-04-18 13:05:00,65.92,65.96,65.92,65.94,77311.0,52.873,52.9051,52.873,52.889,77311.0
2019-04-18 13:10:00,65.95,66.18,65.95,66.11,161354.0,52.8971,53.0815,52.8971,53.0254,161354.0
2019-04-18 13:15:00,66.12,66.18,66.08,66.14,27987.0,53.0334,53.0815,53.0013,53.0494,27987.0
2019-04-18 13:20:00,66.14,66.17,66.07,66.1,57478.0,53.0494,53.0735,52.9933,53.0174,57478.0
2019-04-18 13:25:00,66.1,66.11,66.01,66.02,26825.0,53.0174,53.0254,52.9452,52.9532,26825.0
2019-04-18 13:30:00,66.02,66.02,65.98,66.01,35675.0,52.9532,52.9532,52.9211,52.9452,35675.0
2019-04-18 13:35:00,66.0,66.02,65.94,65.95,48099.0,52.9372,52.9532,52.889,52.8971,48099.0
2019-04-18 13:40:00,65.96,65.98,65.94,65.95,24226.0,52.9051,52.9211,52.889,52.8971,24226.0
2019-04-18 13:45:00,65.95,66.0,65.94,66.0,39742.0,52.8971,52.9372,52.889,52.9372,39742.0
2019-04-18 13:50:00,66.0,66.01,65.98,65.98,16792.0,52.9372,52.9452,52.9211,52.9211,16792.0
2019-04-18 13:55:00,65.98,66.05,65.97,66.05,84602.0,52.9211,52.9773,52.9131,52.9773,84602.0
2019-04-18 14:00:00,66.05,66.07,65.91,65.93,23515.0,52.9773,52.9933,52.865,52.881,23515.0
2019-04-18 14:05:00,65.92,65.95,65.91,65.94,19264.0,52.873,52.8971,52.865,52.889,19264.0
2019-04-18 14:10:00,65.93,65.96,65.86,65.88,30287.0,52.881,52.9051,52.8249,52.8409,30287.0
2019-04-18 14:15:00,65.87,65.89,65.84,65.87,34820.0,52.8329,52.8489,52.8088,52.8329,34820.0
2019-04-18 14:20:00,65.87,65.94,65.85,65.92,76509.0,52.8329,52.889,52.8168,52.873,76509.0
2019-04-18 14:25:00,65.92,65.99,65.91,65.99,32937.0,52.873,52.9291,52.865,52.9291,32937.0
2019-04-18 14:30:00,65.99,66.0,65.94,65.98,14306.0,52.9291,52.9372,52.889,52.9211,14306.0
2019-04-18 14:35:00,65.97,66.07,65.96,65.98,23981.0,52.9131,52.9933,52.9051,52.9211,23981.0
2019-04-18 14:40:00,65.98,66.12,65.97,66.12,95750.0,52.9211,53.0334,52.9131,53.0334,95750.0
2019-04-18 14:45:00,66.12,66.12,66.04,66.09,40696.0,53.0334,53.0334,52.9692,53.0093,40696.0
2019-04-18 14:50:00,66.09,66.1,66.01,66.03,24197.0,53.0093,53.0174,52.9452,52.9612,24197.0
2019-04-18 14:55:00,66.03,66.14,66.02,66.13,30585.0,52.9612,53.0494,52.9532,53.0414,30585.0
2019-04-18 15:00:00,66.12,66.12,66.02,66.02,23757.0,53.0334,53.0334,52.9532,52.9532,23757.0
2019-04-18 15:05:00,66.03,66.08,66.01,66.07,35642.0,52.9612,53.0013,52.9452,52.9933,35642.0
2019-04-18 15:10:00,66.08,66.12,66.07,66.09,26432.0,53.0013,53.0334,52.9933,53.0093,26432.0
2019-04-18 15:15:00,66.09,66.14,66.08,66.09,24410.0,53.0093,53.0494,53.0013,53.0093,24410.0
2019-04-18 15:20:00,66.09,66.16,66.08,66.13,37496.0,53.0093,53.0655,53.0013,53.0414,37496.0
2019-04-18 15:25:00,66.15,66.19,66.11,66.13,25582.0,53.0575,53.0895,53.0254,53.0414,25582.0
2019-04-18 15:30:00,66.13,66.13,66.04,66.06,56409.0,53.0414,53.0414,52.9692,52.9853,56409.0
2019-04-18 15:35:00,66.06,66.07,66.0,66.03,40108.0,52.9853,52.9933,52.9372,52.9612,40108.0
2019-04-18 15:40:00,66.04,66.06,65.98,66.06,73197.0,52.9692,52.9853,52.9211,52.9853,73197.0
2019-04-18 15:45:00,66.06,66.08,66.01,66.04,99888.0,52.9853,53.0013,52.9452,52.9692,99888.0
2019-04-18 15:50:00,66.02,66.04,65.91,65.95,147108.0,52.9532,52.9692,52.865,52.8971,147108.0
2019-04-18 15:55:00,65.94,66.02,65.88,65.91,470613.0,52.889,52.9532,52.8409,52.865,470613.0
2019-04-22 09:30:00,66.7,66.97,66.62,66.83,118014.0,53.4986,53.7152,53.4344,53.6029,118014.0
2019-04-22 09:35:00,66.83,66.9,66.73,66.77,64124.0,53.6029,53.659,53.5227,53.5548,64124.0
2019-04-22 09:40:00,66.77,66.82,66.66,66.73,52376.0,53.5548,53.5949,53.4665,53.5227,52376.0
2019-04-22 09:45:00,66.73,66.76,66.63,66.65,67294.0,53.5227,53.5467,53.4425,53.4585,67294.0
2019-04-22 09:50:00,66.65,66.67,66.45,66.51,43549.0,53.4585,53.4745,53.2981,53.3462,43549.0
2019-04-22 09:55:00,66.51,66.53,66.33,66.34,41798.0,53.3462,53.3623,53.2018,53.2099,41798.0
2019-04-22 10:00:00,66.36,66.54,66.35,66.53,72375.0,53.2259,53.3703,53.2179,53.3623,72375.0
2019-04-22 10:05:00,66.53,66.69,66.47,66.68,83340.0,53.3623,53.4906,53.3141,53.4826,83340.0
2019-04-22 10:10:00,66.68,66.81,66.65,66.75,44808.0,53.4826,53.5868,53.4585,53.5387,44808.0
2019-04-22 10:15:00,66.74,66.79,66.7,66.71,51039.0,53.5307,53.5708,53.4986,53.5066,51039.0
2019-04-22 10:20:00,66.71,66.87,66.71,66.83,65980.0,53.5066,53.635,53.5066,53.6029,65980.0
2019-04-22 10:25:00,66.84,67.09,66.84,67.01,106825.0,53.6109,53.8114,53.6109,53.7473,106825.0
2019-04-22 10:30:00,66.99,66.99,66.85,66.86,36479.0,53.7312,53.7312,53.6189,53.6269,36479.0
2019-04-22 10:35:00,66.86,66.86,66.77,66.78,58707.0,53.6269,53.6269,53.5548,53.5628,58707.0
2019-04-22 10:40:00,66.77,66.86,66.76,66.79,132908.0,53.5548,53.6269,53.5467,53.5708,132908.0
2019-04-22 10:45:00,66.79,66.88,66.76,66.88,17318.0,53.5708,53.643,53.5467,53.643,17318.0
2019-04-22 10:50:00,66.88,66.94,66.86,66.86,32353.0,53.643,53.6911,53.6269,53.6269,32353.0
2019-04-22 10:55:00,66.86,66.89,66.76,66.8,74963.0,53.6269,53.651,53.5467,53.5788,74963.0
2019-04-22 11:00:00,66.79,66.79,66.73,66.78,16511.0,53.5708,53.5708,53.5227,53.5628,16511.0
2019-04-22 11:05:00,66.77,66.87,66.75,66.8,28558.0,53.5548,53.635,53.5387,53.5788,28558.0
2019-04-22 11:10:00,66.8,66.87,66.76,66.86,74199.0,53.5788,53.635,53.5467,53.6269,74199.0
2019-04-22 11:15:00,66.86,66.86,66.69,66.77,50678.0,53.6269,53.6269,53.4906,53.5548,50678.0
2019-04-22 11:20:00,66.78,66.84,66.7,66.81,69993.0,53.5628,53.6109,53.4986,53.5868,69993.0
2019-04-22 11:25:00,66.81,66.93,66.8,66.92,129319.0,53.5868,53.6831,53.5788,53.6751,129319.0
2019-04-22 11:30:00,66.92,66.99,66.9,66.95,49182.0,53.6751,53.7312,53.659,53.6991,49182.0
2019-04-22 11:35:00,66.94,67.02,66.93,66.98,39717.0,53.6911,53.7553,53.6831,53.7232,39717.0
2019-04-22 11:40:00,66.99,67.04,66.95,67.03,30788.0,53.7312,53.7713,53.6991,53.7633,30788.0
2019-04-22 11:45:00,67.03,67.1,67.0,67.04,39288.0,53.7633,53.8194,53.7392,53.7713,39288.0
2019-04-22 11:50:00,67.04,67.14,67.03,67.1,65709.0,53.7713,53.8515,53.7633,53.8194,65709.0
2019-04-22 11:55:00,67.1,67.14,67.07,67.11,72060.0,53.8194,53.8515,53.7954,53.8275,72060.0
2019-04-22 12:00:00,67.11,67.12,67.06,67.08,61484.0,53.8275,53.8355,53.7874,53.8034,61484.0
2019-04-22 12:05:00,67.08,67.08,67.03,67.08,25329.0,53.8034,53.8034,53.7633,53.8034,25329.0
2019-04-22 12:10:00,67.08,67.17,67.07,67.16,53230.0,53.8034,53.8756,53.7954,53.8676,53230.0
2019-04-22 12:15:00,67.15,67.3,67.14,67.29,51623.0,53.8595,53.9799,53.8515,53.9718,51623.0
2019-04-22 12:20:00,67.28,67.28,67.19,67.23,65046.0,53.9638,53.9638,53.8916,53.9237,65046.0
2019-04-22 12:25:00,67.22,67.23,67.16,67.22,161328.0,53.9157,53.9237,53.8676,53.9157,161328.0
2019-04-22 12:30:00,67.23,67.25,67.17,67.19,49458.0,53.9237,53.9398,53.8756,53.8916,49458.0
2019-04-22 12:35:00,67.18,67.24,67.18,67.22,49607.0,53.8836,53.9317,53.8836,53.9157,49607.0
2019-04-22 12:40:00,67.21,67.23,67.16,67.17,40847.0,53.9077,53.9237,53.8676,53.8756,40847.0
2019-04-22 12:45:00,67.17,67.18,67.12,67.12,55794.0,53.8756,53.8836,53.8355,53.8355,55794.0
2019-04-22 12:50:00,67.13,67.17,67.1,67.15,35664.0,53.8435,53.8756,53.8194,53.8595,35664.0
2019-04-22 12:55:00,67.14,67.16,67.1,67.14,36711.0,53.8515,53.8676,53.8194,53.8515,36711.0
2019-04-22 13:00:00,67.14,67.17,67.12,67.15,92978.0,53.8515,53.8756,53.8355,53.8595,92978.0
2019-04-22 13:05:00,67.16,67.17,67.08,67.11,55964.0,53.8676,53.8756,53.8034,53.8275,55964.0
2019-04-22 13:10:00,67.12,67.12,67.05,67.05,56621.0,53.8355,53.8355,53.7793,53.7793,56621.0
2019-04-22 13:15:00,67.05,67.07,67.01,67.05,56305.0,53.7793,53.7954,53.7473,53.7793,56305.0
2019-04-22 13:20:00,67.04,67.07,67.01,67.03,41231.0,53.7713,53.7954,53.7473,53.7633,41231.0
2019-04-22 13:25:00,67.02,67.04,67.0,67.03,22573.0,53.7553,53.7713,53.7392,53.7633,22573.0
2019-04-22 13:30:00,67.02,67.06,66.98,67.03,87324.0,53.7553,53.7874,53.7232,53.7633,87324.0
2019-04-22 13:35:00,67.03,67.15,67.0,67.12,56080.0,53.7633,53.8595,53.7392,53.8355,56080.0
2019-04-22 13:40:00,67.13,67.15,67.11,67.13,16167.0,53.8435,53.8595,53.8275,53.8435,16167.0
2019-04-22 13:45:00,67.12,67.15,67.11,67.12,62156.0,53.8355,53.8595,53.8275,53.8355,62156.0
2019-04-22 13:50:00,67.12,67.15,67.07,67.08,39202.0,53.8355,53.8595,53.7954,53.8034,39202.0
2019-04-22 13:55:00,67.07,67.08,66.98,67.05,125809.0,53.7954,53.8034,53.7232,53.7793,125809.0
2019-04-22 14:00:00,67.04,67.07,67.01,67.02,26870.0,53.7713,53.7954,53.7473,53.7553,26870.0
2019-04-22 14:05:00,67.03,67.03,66.98,66.99,57041.0,53.7633,53.7633,53.7232,53.7312,57041.0
2019-04-22 14:10:00,67.0,67.0,66.97,66.99,14201.0,53.7392,53.7392,53.7152,53.7312,14201.0
2019-04-22 14:15:00,67.0,67.0,66.96,66.98,35637.0,53.7392,53.7392,53.7071,53.7232,35637.0
2019-04-22 14:20:00,66.97,67.0,66.92,66.93,74143.0,53.7152,53.7392,53.6751,53.6831,74143.0
2019-04-22 14:25:00,66.94,66.98,66.92,66.97,109263.0,53.6911,53.7232,53.6751,53.7152,109263.0
2019-04-22 14:30:00,66.96,67.0,66.9,66.96,94763.0,53.7071,53.7392,53.659,53.7071,94763.0
2019-04-22 14:35:00,66.95,66.96,66.76,66.77,44385.0,53.6991,53.7071,53.5467,53.5548,44385.0
2019-04-22 14:40:00,66.77,66.86,66.75,66.81,97628.0,53.5548,53.6269,53.5387,53.5868,97628.0
2019-04-22 14:45:00,66.81,66.87,66.77,66.79,88016.0,53.5868,53.635,53.5548,53.5708,88016.0
2019-04-22 14:50:00,66.79,66.89,66.77,66.88,72504.0,53.5708,53.651,53.5548,53.643,72504.0
2019-04-22 14:55:00,66.88,66.88,66.8,66.81,40057.0,53.643,53.643,53.5788,53.5868,40057.0
2019-04-22 15:00:00,66.82,66.84,66.79,66.79,36144.0,53.5949,53.6109,53.5708,53.5708,36144.0
2019-04-22 15:05:00,66.79,66.86,66.76,66.84,65324.0,53.5708,53.6269,53.5467,53.6109,65324.0
2019-04-22 15:10:00,66.85,66.86,66.76,66.81,92764.0,53.6189,53.6269,53.5467,53.5868,92764.0
2019-04-22 15:15:00,66.81,66.89,66.81,66.88,64531.0,53.5868,53.651,53.5868,53.643,64531.0
2019-04-22 15:20:00,66.88,66.9,66.78,66.8,150406.0,53.643,53.659,53.5628,53.5788,150406.0
2019-04-22 15:25:00,66.8,66.89,66.78,66.83,192613.0,53.5788,53.651,53.5628,53.6029,192613.0
2019-04-22 15:30:00,66.83,67.0,66.8,66.94,616585.0,53.6029,53.7392,53.5788,53.6911,616585.0
2019-04-22 15:35:00,66.94,66.99,66.88,66.95,213324.0,53.6911,53.7312,53.643,53.6991,213324.0
2019-04-22 15:40:00,66.95,66.96,66.92,66.93,145948.0,53.6991,53.7071,53.6751,53.6831,145948.0
2019-04-22 15:45:00,66.93,66.96,66.84,66.87,195081.0,53.6831,53.7071,53.6109,53.635,195081.0
2019-04-22 15:50:00,66.87,66.91,66.8,66.84,330836.0,53.635,53.667,53.5788,53.6109,330836.0
2019-04-22 15:55:00,66.85,67.01,66.75,66.96,546752.0,53.6189,53.7473,53.5387,53.7071,546752.0
2019-04-23 09:30:00,66.99,67.21,66.91,67.06,137526.0,53.7312,53.9077,53.667,53.7874,137526.0
2019-04-23 09:35:00,67.09,67.28,67.06,67.13,53098.0,53.8114,53.9638,53.7874,53.8435,53098.0
2019-04-23 09:40:00,67.14,67.22,67.1,67.2,51465.0,53.8515,53.9157,53.8194,53.8996,51465.0
2019-04-23 09:45:00,67.2,67.32,67.04,67.06,29177.0,53.8996,53.9959,53.7713,53.7874,29177.0
2019-04-23 09:50:00,67.06,67.08,66.89,67.06,51476.0,53.7874,53.8034,53.651,53.7874,51476.0
2019-04-23 09:55:00,67.06,67.09,66.9,66.91,53060.0,53.7874,53.8114,53.659,53.667,53060.0
2019-04-23 10:00:00,66.91,66.95,66.82,66.95,98082.0,53.667,53.6991,53.5949,53.6991,98082.0
2019-04-23 10:05:00,66.95,67.02,66.69,66.7,54473.0,53.6991,53.7553,53.4906,53.4986,54473.0
2019-04-23 10:10:00,66.71,66.75,66.61,66.62,65691.0,53.5066,53.5387,53.4264,53.4344,65691.0
2019-04-23 10:15:00,66.62,66.71,66.5,66.5,91411.0,53.4344,53.5066,53.3382,53.3382,91411.0
2019-04-23 10:20:00,66.52,66.94,66.52,66.92,111853.0,53.3542,53.6911,53.3542,53.6751,111853.0
2019-04-23 10:25:00,66.92,66.94,66.85,66.86,52761.0,53.6751,53.6911,53.6189,53.6269,52761.0
2019-04-23 10:30:00,66.86,66.9,66.8,66.85,73134.0,53.6269,53.659,53.5788,53.6189,73134.0
2019-04-23 10:35:00,66.85,67.06,66.8,67.06,66661.0,53.6189,53.7874,53.5788,53.7874,66661.0
2019-04-23 10:40:00,67.06,67.08,67.0,67.02,41218.0,53.7874,53.8034,53.7392,53.7553,41218.0
2019-04-23 10:45:00,67.02,67.07,66.96,67.02,129024.0,53.7553,53.7954,53.7071,53.7553,129024.0
2019-04-23 10:50:00,67.02,67.19,67.01,67.17,115893.0,53.7553,53.8916,53.7473,53.8756,115893.0
2019-04-23 10:55:00,67.17,67.24,67.17,67.24,30988.0,53.8756,53.9317,53.8756,53.9317,30988.0
2019-04-23 11:00:00,67.24,67.29,67.22,67.25,29350.0,53.9317,53.9718,53.9157,53.9398,29350.0
2019-04-23 11:05:00,67.24,67.25,67.12,67.25,39251.0,53.9317,53.9398,53.8355,53.9398,39251.0
2019-04-23 11:10:00,67.24,67.41,67.23,67.37,113531.0,53.9317,54.0681,53.9237,54.036,113531.0
2019-04-23 11:15:00,67.38,67.42,67.33,67.37,43441.0,54.044,54.0761,54.0039,54.036,43441.0
2019-04-23 11:20:00,67.37,67.37,67.17,67.26,76181.0,54.036,54.036,53.8756,53.9478,76181.0
2019-04-23 11:25:00,67.26,67.27,67.14,67.16,57382.0,53.9478,53.9558,53.8515,53.8676,57382.0
2019-04-23 11:30:00,67.16,67.18,67.05,67.05,47523.0,53.8676,53.8836,53.7793,53.7793,47523.0
2019-04-23 11:35:00,67.06,67.12,67.01,67.04,51089.0,53.7874,53.8355,53.7473,53.7713,51089.0
2019-04-23 11:40:00,67.04,67.07,66.97,67.05,31624.0,53.7713,53.7954,53.7152,53.7793,31624.0
2019-04-23 11:45:00,67.05,67.08,67.0,67.02,29781.0,53.7793,53.8034,53.7392,53.7553,29781.0
2019-04-23 11:50:00,67.03,67.14,67.01,67.1,82284.0,53.7633,53.8515,53.7473,53.8194,82284.0
2019-04-23 11:55:00,67.11,67.18,67.06,67.07,29280.0,53.8275,53.8836,53.7874,53.7954,29280.0
2019-04-23 12:00:00,67.07,67.08,67.01,67.02,40480.0,53.7954,53.8034,53.7473,53.7553,40480.0
2019-04-23 12:05:00,67.03,67.14,67.02,67.1,54718.0,53.7633,53.8515,53.7553,53.8194,54718.0
2019-04-23 12:10:00,67.11,67.19,67.1,67.16,76538.0,53.8275,53.8916,53.8194,53.8676,76538.0
2019-04-23 12:15:00,67.15,67.17,67.0,67.05,61577.0,53.8595,53.8756,53.7392,53.7793,61577.0
2019-04-23 12:20:00,67.05,67.09,67.01,67.02,55370.0,53.7793,53.8114,53.7473,53.7553,55370.0
2019-04-23 12:25:00,67.02,67.04,66.94,66.97,57735.0,53.7553,53.7713,53.6911,53.7152,57735.0
2019-04-23 12:30:00,66.97,66.99,66.88,66.94,60940.0,53.7152,53.7312,53.643,53.6911,60940.0
2019-04-23 12:35:00,66.94,67.01,66.94,66.98,34221.0,53.6911,53.7473,53.6911,53.7232,34221.0
2019-04-23 12:40:00,66.98,66.99,66.94,66.97,34784.0,53.7232,53.7312,53.6911,53.7152,34784.0
2019-04-23 12:45:00,66.97,67.01,66.93,66.94,34755.0,53.7152,53.7473,53.6831,53.6911,34755.0
2019-04-23 12:50:00,66.93,67.0,66.93,66.94,26029.0,53.6831,53.7392,53.6831,53.6911,26029.0
2019-04-23 12:55:00,66.95,67.05,66.94,67.01,41906.0,53.6991,53.7793,53.6911,53.7473,41906.0
2019-04-23 13:00:00,67.03,67.03,66.98,67.02,36186.0,53.7633,53.7633,53.7232,53.7553,36186.0
2019-04-23 13:05:00,67.02,67.04,66.92,66.94,22138.0,53.7553,53.7713,53.6751,53.6911,22138.0
2019-04-23 13:10:00,66.93,66.95,66.89,66.9,16362.0,53.6831,53.6991,53.651,53.659,16362.0
2019-04-23 13:15:00,66.9,66.93,66.86,66.89,16724.0,53.659,53.6831,53.6269,53.651,16724.0
2019-04-23 13:20:00,66.89,66.89,66.82,66.84,28339.0,53.651,53.651,53.5949,53.6109,28339.0
2019-04-23 13:25:00,66.84,66.84,66.81,66.83,21162.0,53.6109,53.6109,53.5868,53.6029,21162.0
2019-04-23 13:30:00,66.84,66.84,66.75,66.78,50646.0,53.6109,53.6109,53.5387,53.5628,50646.0
2019-04-23 13:35:00,66.78,66.79,66.71,66.72,41067.0,53.5628,53.5708,53.5066,53.5147,41067.0
2019-04-23 13:40:00,66.71,66.71,66.61,66.63,31249.0,53.5066,53.5066,53.4264,53.4425,31249.0
2019-04-23 13:45:00,66.63,66.65,66.6,66.62,33698.0,53.4425,53.4585,53.4184,53.4344,33698.0
2019-04-23 13:50:00,66.62,66.71,66.6,66.71,79575.0,53.4344,53.5066,53.4184,53.5066,79575.0
2019-04-23 13:55:00,66.71,66.73,66.69,66.73,43566.0,53.5066,53.5227,53.4906,53.5227,43566.0
2019-04-23 14:00:00,66.73,66.74,66.69,66.74,55339.0,53.5227,53.5307,53.4906,53.5307,55339.0
2019-04-23 14:05:00,66.73,66.86,66.7,66.85,119311.0,53.5227,53.6269,53.4986,53.6189,119311.0
2019-04-23 14:10:00,66.86,67.05,66.85,67.01,143166.0,53.6269,53.7793,53.6189,53.7473,143166.0
2019-04-23 14:15:00,67.01,67.05,66.91,66.91,133819.0,53.7473,53.7793,53.667,53.667,133819.0
2019-04-23 14:20:00,66.91,66.99,66.85,66.86,97149.0,53.667,53.7312,53.6189,53.6269,97149.0
2019-04-23 14:25:00,66.86,66.88,66.76,66.76,55749.0,53.6269,53.643,53.5467,53.5467,55749.0
2019-04-23 14:30:00,66.77,66.77,66.64,66.67,111428.0,53.5548,53.5548,53.4505,53.4745,111428.0
2019-04-23 14:35:00,66.68,66.69,66.6,66.64,81979.0,53.4826,53.4906,53.4184,53.4505,81979.0
2019-04-23 14:40:00,66.65,66.66,66.58,66.59,85310.0,53.4585,53.4665,53.4024,53.4104,85310.0
2019-04-23 14:45:00,66.6,66.71,66.59,66.68,131897.0,53.4184,53.5066,53.4104,53.4826,131897.0
2019-04-23 14:50:00,66.69,66.71,66.65,66.69,46218.0,53.4906,53.5066,53.4585,53.4906,46218.0
2019-04-23 14:55:00,66.7,66.76,66.69,66.69,121180.0,53.4986,53.5467,53.4906,53.4906,121180.0
2019-04-23 15:00:00,66.7,66.7,66.54,66.59,131930.0,53.4986,53.4986,53.3703,53.4104,131930.0
2019-04-23 15:05:00,66.59,66.61,66.53,66.53,102448.0,53.4104,53.4264,53.3623,53.3623,102448.0
2019-04-23 15:10:00,66.53,66.6,66.53,66.54,75943.0,53.3623,53.4184,53.3623,53.3703,75943.0
2019-04-23 15:15:00,66.55,66.57,66.48,66.49,131735.0,53.3783,53.3943,53.3222,53.3302,131735.0
2019-04-23 15:20:00,66.49,66.56,66.46,66.55,90670.0,53.3302,53.3863,53.3061,53.3783,90670.0
2019-04-23 15:25:00,66.54,66.54,66.44,66.45,65966.0,53.3703,53.3703,53.2901,53.2981,65966.0
2019-04-23 15:30:00,66.46,66.52,66.45,66.47,108661.0,53.3061,53.3542,53.2981,53.3141,108661.0
2019-04-23 15:35:00,66.47,66.56,66.44,66.53,124867.0,53.3141,53.3863,53.2901,53.3623,124867.0
2019-04-23 15:40:00,66.54,66.55,66.48,66.5,113084.0,53.3703,53.3783,53.3222,53.3382,113084.0
2019-04-23 15:45:00,66.5,66.52,66.43,66.51,132379.0,53.3382,53.3542,53.282,53.3462,132379.0
2019-04-23 15:50:00,66.51,66.57,66.49,66.56,323591.0,53.3462,53.3943,53.3302,53.3863,323591.0
2019-04-23 15:55:00,66.57,66.6,66.45,66.45,337807.0,53.3943,53.4184,53.2981,53.2981,337807.0
2019-04-24 09:30:00,67.0,67.0,66.24,66.45,112930.0,53.7392,53.7392,53.1297,53.2981,112930.0
2019-04-24 09:35:00,66.46,66.65,66.46,66.47,81734.0,53.3061,53.4585,53.3061,53.3141,81734.0
2019-04-24 09:40:00,66.46,66.51,66.3,66.42,118516.0,53.3061,53.3462,53.1778,53.274,118516.0
2019-04-24 09:45:00,66.43,66.43,66.2,66.21,90019.0,53.282,53.282,53.0976,53.1056,90019.0
2019-04-24 09:50:00,66.22,66.38,66.22,66.23,101633.0,53.1136,53.2419,53.1136,53.1216,101633.0
2019-04-24 09:55:00,66.24,66.3,66.13,66.15,48040.0,53.1297,53.1778,53.0414,53.0575,48040.0
2019-04-24 10:00:00,66.15,66.15,65.98,66.0,39702.0,53.0575,53.0575,52.9211,52.9372,39702.0
2019-04-24 10:05:00,66.0,66.0,65.77,65.84,66642.0,52.9372,52.9372,52.7527,52.8088,66642.0
2019-04-24 10:10:00,65.86,65.87,65.73,65.81,104567.0,52.8249,52.8329,52.7206,52.7848,104567.0
2019-04-24 10:15:00,65.8,65.8,65.66,65.77,55376.0,52.7767,52.7767,52.6644,52.7527,55376.0
2019-04-24 10:20:00,65.77,65.81,65.7,65.74,34313.0,52.7527,52.7848,52.6965,52.7286,34313.0
2019-04-24 10:25:00,65.74,65.85,65.71,65.85,47287.0,52.7286,52.8168,52.7046,52.8168,47287.0
2019-04-24 10:30:00,65.81,65.88,65.68,65.73,66635.0,52.7848,52.8409,52.6805,52.7206,66635.0
2019-04-24 10:35:00,65.74,65.85,65.71,65.75,146683.0,52.7286,52.8168,52.7046,52.7366,146683.0
2019-04-24 10:40:00,65.75,65.75,65.52,65.59,161312.0,52.7366,52.7366,52.5522,52.6083,161312.0
2019-04-24 10:45:00,65.59,65.59,65.46,65.49,175656.0,52.6083,52.6083,52.504,52.5281,175656.0
2019-04-24 10:50:00,65.5,65.51,65.4,65.47,101616.0,52.5361,52.5441,52.4559,52.5121,101616.0
2019-04-24 10:55:00,65.46,65.51,65.38,65.41,86640.0,52.504,52.5441,52.4399,52.4639,86640.0
2019-04-24 11:00:00,65.41,65.54,65.39,65.48,44817.0,52.4639,52.5682,52.4479,52.5201,44817.0
2019-04-24 11:05:00,65.48,65.52,65.42,65.44,58179.0,52.5201,52.5522,52.4719,52.488,58179.0
2019-04-24 11:10:00,65.44,65.57,65.44,65.55,81188.0,52.488,52.5923,52.488,52.5762,81188.0
2019-04-24 11:15:00,65.55,65.56,65.51,65.53,44745.0,52.5762,52.5842,52.5441,52.5602,44745.0
2019-04-24 11:20:00,65.52,65.6,65.48,65.55,50228.0,52.5522,52.6163,52.5201,52.5762,50228.0
2019-04-24 11:25:00,65.54,65.62,65.53,65.59,43324.0,52.5682,52.6324,52.5602,52.6083,43324.0
2019-04-24 11:30:00,65.61,65.63,65.5,65.56,40800.0,52.6243,52.6404,52.5361,52.5842,40800.0
2019-04-24 11:35:00,65.56,65.62,65.53,65.56,45208.0,52.5842,52.6324,52.5602,52.5842,45208.0
2019-04-24 11:40:00,65.56,65.64,65.55,65.6,219010.0,52.5842,52.6484,52.5762,52.6163,219010.0
2019-04-24 11:45:00,65.61,65.62,65.44,65.48,59376.0,52.6243,52.6324,52.488,52.5201,59376.0
2019-04-24 11:50:00,65.49,65.54,65.47,65.48,38774.0,52.5281,52.5682,52.5121,52.5201,38774.0
2019-04-24 11:55:00,65.48,65.55,65.48,65.48,28222.0,52.5201,52.5762,52.5201,52.5201,28222.0
2019-04-24 12:00:00,65.48,65.54,65.47,65.5,32552.0,52.5201,52.5682,52.5121,52.5361,32552.0
2019-04-24 12:05:00,65.49,65.49,65.43,65.45,20578.0,52.5281,52.5281,52.48,52.496,20578.0
2019-04-24 12:10:00,65.45,65.48,65.43,65.47,19889.0,52.496,52.5201,52.48,52.5121,19889.0
2019-04-24 12:15:00,65.46,65.52,65.41,65.44,57537.0,52.504,52.5522,52.4639,52.488,57537.0
2019-04-24 12:20:00,65.44,65.46,65.37,65.41,131270.0,52.488,52.504,52.4318,52.4639,131270.0
2019-04-24 12:25:00,65.4,65.48,65.38,65.45,104802.0,52.4559,52.5201,52.4399,52.496,104802.0
2019-04-24 12:30:00,65.45,65.58,65.45,65.52,40252.0,52.496,52.6003,52.496,52.5522,40252.0
2019-04-24 12:35:00,65.52,65.53,65.33,65.35,44786.0,52.5522,52.5602,52.3998,52.4158,44786.0
2019-04-24 12:40:00,65.35,65.38,65.31,65.34,25431.0,52.4158,52.4399,52.3837,52.4078,25431.0
2019-04-24 12:45:00,65.34,65.41,65.34,65.4,19684.0,52.4078,52.4639,52.4078,52.4559,19684.0
2019-04-24 12:50:00,65.41,65.41,65.36,65.39,20613.0,52.4639,52.4639,52.4238,52.4479,20613.0
2019-04-24 12:55:00,65.39,65.44,65.34,65.34,34199.0,52.4479,52.488,52.4078,52.4078,34199.0
2019-04-24 13:00:00,65.35,65.35,65.18,65.21,102762.0,52.4158,52.4158,52.2795,52.3035,102762.0
2019-04-24 13:05:00,65.2,65.26,65.2,65.23,35567.0,52.2955,52.3436,52.2955,52.3196,35567.0
2019-04-24 13:10:00,65.23,65.24,65.2,65.22,21278.0,52.3196,52.3276,52.2955,52.3115,21278.0
2019-04-24 13:15:00,65.22,65.34,65.22,65.33,33217.0,52.3115,52.4078,52.3115,52.3998,33217.0
2019-04-24 13:20:00,65.33,65.4,65.32,65.38,23801.0,52.3998,52.4559,52.3917,52.4399,23801.0
2019-04-24 13:25:00,65.36,65.4,65.35,65.37,29784.0,52.4238,52.4559,52.4158,52.4318,29784.0
2019-04-24 13:30:00,65.37,65.39,65.33,65.37,16441.0,52.4318,52.4479,52.3998,52.4318,16441.0
2019-04-24 13:35:00,65.37,65.37,65.3,65.34,18436.0,52.4318,52.4318,52.3757,52.4078,18436.0
2019-04-24 13:40:00,65.35,65.38,65.33,65.34,26879.0,52.4158,52.4399,52.3998,52.4078,26879.0
2019-04-24 13:45:00,65.33,65.34,65.23,65.24,47267.0,52.3998,52.4078,52.3196,52.3276,47267.0
2019-04-24 13:50:00,65.24,65.25,65.16,65.22,178210.0,52.3276,52.3356,52.2634,52.3115,178210.0
2019-04-24 13:55:00,65.21,65.22,65.09,65.11,57086.0,52.3035,52.3115,52.2073,52.2233,57086.0
2019-04-24 14:00:00,65.1,65.2,65.1,65.2,27474.0,52.2153,52.2955,52.2153,52.2955,27474.0
2019-04-24 14:05:00,65.2,65.23,65.16,65.23,36179.0,52.2955,52.3196,52.2634,52.3196,36179.0
2019-04-24 14:10:00,65.22,65.25,65.2,65.21,28566.0,52.3115,52.3356,52.2955,52.3035,28566.0
2019-04-24 14:15:00,65.21,65.35,65.21,65.34,29074.0,52.3035,52.4158,52.3035,52.4078,29074.0
2019-04-24 14:20:00,65.34,65.35,65.25,65.26,35219.0,52.4078,52.4158,52.3356,52.3436,35219.0
2019-04-24 14:25:00,65.25,65.26,65.17,65.17,39079.0,52.3356,52.3436,52.2714,52.2714,39079.0
2019-04-24 14:30:00,65.17,65.26,65.17,65.25,74141.0,52.2714,52.3436,52.2714,52.3356,74141.0
2019-04-24 14:35:00,65.25,65.26,65.21,65.25,55932.0,52.3356,52.3436,52.3035,52.3356,55932.0
2019-04-24 14:40:00,65.25,65.26,65.18,65.19,57543.0,52.3356,52.3436,52.2795,52.2875,57543.0
2019-04-24 14:45:00,65.19,65.25,65.19,65.22,38295.0,52.2875,52.3356,52.2875,52.3115,38295.0
2019-04-24 14:50:00,65.23,65.3,65.22,65.3,60531.0,52.3196,52.3757,52.3115,52.3757,60531.0
2019-04-24 14:55:00,65.3,65.3,65.19,65.22,52410.0,52.3757,52.3757,52.2875,52.3115,52410.0
2019-04-24 15:00:00,65.22,65.25,65.16,65.17,42758.0,52.3115,52.3356,52.2634,52.2714,42758.0
2019-04-24 15:05:00,65.16,65.19,65.12,65.12,34466.0,52.2634,52.2875,52.2313,52.2313,34466.0
2019-04-24 15:10:00,65.13,65.17,65.11,65.14,25332.0,52.2393,52.2714,52.2233,52.2474,25332.0
2019-04-24 15:15:00,65.13,65.14,65.06,65.13,53505.0,52.2393,52.2474,52.1832,52.2393,53505.0
2019-04-24 15:20:00,65.12,65.18,65.1,65.17,33259.0,52.2313,52.2795,52.2153,52.2714,33259.0
2019-04-24 15:25:00,65.17,65.22,65.13,65.2,42445.0,52.2714,52.3115,52.2393,52.2955,42445.0
2019-04-24 15:30:00,65.2,65.23,65.19,65.22,57968.0,52.2955,52.3196,52.2875,52.3115,57968.0
2019-04-24 15:35:00,65.22,65.22,65.07,65.08,73835.0,52.3115,52.3115,52.1912,52.1992,73835.0
2019-04-24 15:40:00,65.08,65.1,65.04,65.06,83607.0,52.1992,52.2153,52.1672,52.1832,83607.0
2019-04-24 15:45:00,65.07,65.07,64.96,64.98,150537.0,52.1912,52.1912,52.103,52.119,150537.0
2019-04-24 15:50:00,64.98,64.98,64.9,64.94,111473.0,52.119,52.119,52.0549,52.087,111473.0
2019-04-24 15:55:00,64.93,64.94,64.69,64.7,491369.0,52.0789,52.087,51.8864,51.8945,491369.0
2019-04-25 09:30:00,64.63,64.63,64.26,64.4,125936.0,51.8383,51.8383,51.5415,51.6538,125936.0
2019-04-25 09:35:00,64.4,64.65,64.37,64.5,89832.0,51.6538,51.8543,51.6298,51.734,89832.0
2019-04-25 09:40:00,64.48,64.48,64.3,64.4,127284.0,51.718,51.718,51.5736,51.6538,127284.0
2019-04-25 09:45:00,64.4,64.48,64.35,64.46,52722.0,51.6538,51.718,51.6137,51.702,52722.0
2019-04-25 09:50:00,64.46,64.47,64.19,64.21,111657.0,51.702,51.71,51.4854,51.5014,111657.0
2019-04-25 09:55:00,64.21,64.42,64.21,64.36,119495.0,51.5014,51.6699,51.5014,51.6217,119495.0
2019-04-25 10:00:00,64.37,64.42,64.3,64.38,87461.0,51.6298,51.6699,51.5736,51.6378,87461.0
2019-04-25 10:05:00,64.37,64.44,64.31,64.32,59923.0,51.6298,51.6859,51.5816,51.5897,59923.0
2019-04-25 10:10:00,64.32,64.33,64.08,64.08,105609.0,51.5897,51.5977,51.3972,51.3972,105609.0
2019-04-25 10:15:00,64.08,64.17,64.06,64.15,58102.0,51.3972,51.4694,51.3811,51.4533,58102.0
2019-04-25 10:20:00,64.16,64.3,64.16,64.28,110856.0,51.4613,51.5736,51.4613,51.5576,110856.0
2019-04-25 10:25:00,64.29,64.33,64.24,64.28,122765.0,51.5656,51.5977,51.5255,51.5576,122765.0
2019-04-25 10:30:00,64.28,64.28,64.02,64.04,82643.0,51.5576,51.5576,51.349,51.3651,82643.0
2019-04-25 10:35:00,64.04,64.16,64.04,64.15,116644.0,51.3651,51.4613,51.3651,51.4533,116644.0
2019-04-25 10:40:00,64.14,64.15,64.05,64.14,114173.0,51.4453,51.4533,51.3731,51.4453,114173.0
2019-04-25 10:45:00,64.14,64.26,64.12,64.24,74466.0,51.4453,51.5415,51.4292,51.5255,74466.0
2019-04-25 10:50:00,64.23,64.25,64.13,64.13,69797.0,51.5175,51.5335,51.4373,51.4373,69797.0
2019-04-25 10:55:00,64.12,64.12,63.97,64.02,75338.0,51.4292,51.4292,51.3089,51.349,75338.0
2019-04-25 11:00:00,64.02,64.29,63.93,64.25,92923.0,51.349,51.5656,51.2769,51.5335,92923.0
2019-04-25 11:05:00,64.25,64.42,64.21,64.37,70546.0,51.5335,51.6699,51.5014,51.6298,70546.0
2019-04-25 11:10:00,64.37,64.47,64.34,64.38,70266.0,51.6298,51.71,51.6057,51.6378,70266.0
2019-04-25 11:15:00,64.39,64.47,64.3,64.44,124704.0,51.6458,51.71,51.5736,51.6859,124704.0
2019-04-25 11:20:00,64.43,64.64,64.43,64.58,267297.0,51.6779,51.8463,51.6779,51.7982,267297.0
2019-04-25 11:25:00,64.59,64.61,64.47,64.47,129533.0,51.8062,51.8223,51.71,51.71,129533.0
2019-04-25 11:30:00,64.47,64.48,64.26,64.29,59416.0,51.71,51.718,51.5415,51.5656,59416.0
2019-04-25 11:35:00,64.29,64.4,64.28,64.39,85572.0,51.5656,51.6538,51.5576,51.6458,85572.0
2019-04-25 11:40:00,64.39,64.5,64.38,64.44,42833.0,51.6458,51.734,51.6378,51.6859,42833.0
2019-04-25 11:45:00,64.43,64.5,64.4,64.4,55652.0,51.6779,51.734,51.6538,51.6538,55652.0
2019-04-25 11:50:00,64.39,64.42,64.36,64.38,43663.0,51.6458,51.6699,51.6217,51.6378,43663.0
2019-04-25 11:55:00,64.38,64.53,64.37,64.53,56759.0,51.6378,51.7581,51.6298,51.7581,56759.0
2019-04-25 12:00:00,64.53,64.53,64.42,64.48,101055.0,51.7581,51.7581,51.6699,51.718,101055.0
2019-04-25 12:05:00,64.48,64.49,64.41,64.42,46367.0,51.718,51.726,51.6619,51.6699,46367.0
2019-04-25 12:10:00,64.42,64.46,64.41,64.45,43388.0,51.6699,51.702,51.6619,51.6939,43388.0
2019-04-25 12:15:00,64.45,64.5,64.39,64.39,45549.0,51.6939,51.734,51.6458,51.6458,45549.0
2019-04-25 12:20:00,64.39,64.43,64.36,64.36,47303.0,51.6458,51.6779,51.6217,51.6217,47303.0
2019-04-25 12:25:00,64.37,64.41,64.34,64.35,29708.0,51.6298,51.6619,51.6057,51.6137,29708.0
2019-04-25 12:30:00,64.35,64.43,64.33,64.38,26982.0,51.6137,51.6779,51.5977,51.6378,26982.0
2019-04-25 12:35:00,64.38,64.43,64.36,64.37,34077.0,51.6378,51.6779,51.6217,51.6298,34077.0
2019-04-25 12:40:00,64.37,64.42,64.32,64.38,33675.0,51.6298,51.6699,51.5897,51.6378,33675.0
2019-04-25 12:45:00,64.37,64.41,64.35,64.39,22913.0,51.6298,51.6619,51.6137,51.6458,22913.0
2019-04-25 12:50:00,64.39,64.4,64.33,64.37,31707.0,51.6458,51.6538,51.5977,51.6298,31707.0
2019-04-25 12:55:00,64.38,64.41,64.36,64.39,24309.0,51.6378,51.6619,51.6217,51.6458,24309.0
2019-04-25 13:00:00,64.39,64.43,64.35,64.4,61686.0,51.6458,51.6779,51.6137,51.6538,61686.0
2019-04-25 13:05:00,64.39,64.43,64.37,64.41,26463.0,51.6458,51.6779,51.6298,51.6619,26463.0
2019-04-25 13:10:00,64.42,64.42,64.37,64.37,40518.0,51.6699,51.6699,51.6298,51.6298,40518.0
2019-04-25 13:15:00,64.37,64.37,64.31,64.36,22239.0,51.6298,51.6298,51.5816,51.6217,22239.0
2019-04-25 13:20:00,64.37,64.4,64.36,64.39,16638.0,51.6298,51.6538,51.6217,51.6458,16638.0
2019-04-25 13:25:00,64.39,64.41,64.34,64.39,34105.0,51.6458,51.6619,51.6057,51.6458,34105.0
2019-04-25 13:30:00,64.38,64.4,64.35,64.39,25997.0,51.6378,51.6538,51.6137,51.6458,25997.0
2019-04-25 13:35:00,64.39,64.4,64.31,64.32,43379.0,51.6458,51.6538,51.5816,51.5897,43379.0
2019-04-25 13:40:00,64.33,64.33,64.24,64.27,31556.0,51.5977,51.5977,51.5255,51.5496,31556.0
2019-04-25 13:45:00,64.27,64.28,64.21,64.22,39004.0,51.5496,51.5576,51.5014,51.5095,39004.0
2019-04-25 13:50:00,64.23,64.24,64.16,64.17,27177.0,51.5175,51.5255,51.4613,51.4694,27177.0
2019-04-25 13:55:00,64.17,64.24,64.17,64.19,44804.0,51.4694,51.5255,51.4694,51.4854,44804.0
2019-04-25 14:00:00,64.2,64.25,64.2,64.2,58275.0,51.4934,51.5335,51.4934,51.4934,58275.0
2019-04-25 14:05:00,64.2,64.25,64.19,64.22,62960.0,51.4934,51.5335,51.4854,51.5095,62960.0
2019-04-25 14:10:00,64.21,64.23,64.18,64.22,48256.0,51.5014,51.5175,51.4774,51.5095,48256.0
2019-04-25 14:15:00,64.21,64.32,64.2,64.26,133733.0,51.5014,51.5897,51.4934,51.5415,133733.0
2019-04-25 14:20:00,64.26,64.26,64.12,64.16,204412.0,51.5415,51.5415,51.4292,51.4613,204412.0
2019-04-25 14:25:00,64.16,64.19,64.11,64.19,36350.0,51.4613,51.4854,51.4212,51.4854,36350.0
2019-04-25 14:30:00,64.19,64.21,64.12,64.19,115220.0,51.4854,51.5014,51.4292,51.4854,115220.0
2019-04-25 14:35:00,64.17,64.18,64.08,64.08,99912.0,51.4694,51.4774,51.3972,51.3972,99912.0
2019-04-25 14:40:00,64.07,64.09,64.02,64.06,56750.0,51.3891,51.4052,51.349,51.3811,56750.0
2019-04-25 14:45:00,64.06,64.21,64.05,64.2,63785.0,51.3811,51.5014,51.3731,51.4934,63785.0
2019-04-25 14:50:00,64.2,64.22,64.18,64.2,68610.0,51.4934,51.5095,51.4774,51.4934,68610.0
2019-04-25 14:55:00,64.2,64.21,64.14,64.21,54200.0,51.4934,51.5014,51.4453,51.5014,54200.0
2019-04-25 15:00:00,64.2,64.23,64.14,64.14,39074.0,51.4934,51.5175,51.4453,51.4453,39074.0
2019-04-25 15:05:00,64.14,64.21,64.12,64.2,40256.0,51.4453,51.5014,51.4292,51.4934,40256.0
2019-04-25 15:10:00,64.21,64.23,64.12,64.12,55428.0,51.5014,51.5175,51.4292,51.4292,55428.0
2019-04-25 15:15:00,64.12,64.12,64.02,64.08,51357.0,51.4292,51.4292,51.349,51.3972,51357.0
2019-04-25 15:20:00,64.09,64.11,64.04,64.06,76615.0,51.4052,51.4212,51.3651,51.3811,76615.0
2019-04-25 15:25:00,64.06,64.24,64.05,64.21,105034.0,51.3811,51.5255,51.3731,51.5014,105034.0
2019-04-25 15:30:00,64.22,64.25,64.14,64.18,68218.0,51.5095,51.5335,51.4453,51.4774,68218.0
2019-04-25 15:35:00,64.19,64.22,64.13,64.2,83441.0,51.4854,51.5095,51.4373,51.4934,83441.0
2019-04-25 15:40:00,64.21,64.25,64.17,64.23,61356.0,51.5014,51.5335,51.4694,51.5175,61356.0
2019-04-25 15:45:00,64.24,64.27,64.1,64.11,123104.0,51.5255,51.5496,51.4132,51.4212,123104.0
2019-04-25 15:50:00,64.11,64.2,64.1,64.17,194500.0,51.4212,51.4934,51.4132,51.4694,194500.0
2019-04-25 15:55:00,64.17,64.18,63.95,63.95,444784.0,51.4694,51.4774,51.2929,51.2929,444784.0
2019-04-26 09:30:00,63.58,63.66,63.31,63.37,159904.0,50.9961,51.0603,50.7796,50.8277,159904.0
2019-04-26 09:35:00,63.36,63.37,63.01,63.12,114100.0,50.8197,50.8277,50.5389,50.6272,114100.0
2019-04-26 09:40:00,63.12,63.28,63.11,63.21,65906.0,50.6272,50.7555,50.6191,50.6994,65906.0
2019-04-26 09:45:00,63.21,63.22,62.98,63.09,138107.0,50.6994,50.7074,50.5149,50.6031,138107.0
2019-04-26 09:50:00,63.09,63.47,63.07,63.33,167713.0,50.6031,50.9079,50.5871,50.7956,167713.0
2019-04-26 09:55:00,63.33,63.33,63.18,63.21,81431.0,50.7956,50.7956,50.6753,50.6994,81431.0
2019-04-26 10:00:00,63.21,63.27,63.14,63.15,62784.0,50.6994,50.7475,50.6432,50.6512,62784.0
2019-04-26 10:05:00,63.15,63.2,62.9,62.97,141735.0,50.6512,50.6913,50.4507,50.5069,141735.0
2019-04-26 10:10:00,62.97,63.05,62.93,62.98,69151.0,50.5069,50.571,50.4748,50.5149,69151.0
2019-04-26 10:15:00,63.0,63.05,62.88,62.88,62078.0,50.5309,50.571,50.4347,50.4347,62078.0
2019-04-26 10:20:00,62.87,62.87,62.75,62.78,349706.0,50.4267,50.4267,50.3304,50.3545,349706.0
2019-04-26 10:25:00,62.79,62.85,62.74,62.83,108774.0,50.3625,50.4106,50.3224,50.3946,108774.0
2019-04-26 10:30:00,62.83,62.94,62.8,62.92,114675.0,50.3946,50.4828,50.3705,50.4668,114675.0
2019-04-26 10:35:00,62.91,62.92,62.72,62.79,74991.0,50.4587,50.4668,50.3063,50.3625,74991.0
2019-04-26 10:40:00,62.79,62.8,62.67,62.7,71405.0,50.3625,50.3705,50.2662,50.2903,71405.0
2019-04-26 10:45:00,62.7,62.75,62.69,62.71,95396.0,50.2903,50.3304,50.2823,50.2983,95396.0
2019-04-26 10:50:00,62.71,62.71,62.59,62.61,69425.0,50.2983,50.2983,50.2021,50.2181,69425.0
2019-04-26 10:55:00,62.61,62.61,62.37,62.39,66552.0,50.2181,50.2181,50.0256,50.0417,66552.0
2019-04-26 11:00:00,62.4,62.4,62.23,62.29,100848.0,50.0497,50.0497,49.9133,49.9614,100848.0
2019-04-26 11:05:00,62.3,62.31,62.08,62.1,114007.0,49.9695,49.9775,49.793,49.8091,114007.0
2019-04-26 11:10:00,62.1,62.33,62.09,62.33,154937.0,49.8091,49.9935,49.801,49.9935,154937.0
2019-04-26 11:15:00,62.33,62.45,62.3,62.42,237148.0,49.9935,50.0898,49.9695,50.0657,237148.0
2019-04-26 11:20:00,62.42,62.59,62.35,62.54,174568.0,50.0657,50.2021,50.0096,50.162,174568.0
2019-04-26 11:25:00,62.54,62.55,62.48,62.49,114408.0,50.162,50.17,50.1138,50.1219,114408.0
2019-04-26 11:30:00,62.49,62.53,62.45,62.46,90306.0,50.1219,50.1539,50.0898,50.0978,90306.0
2019-04-26 11:35:00,62.46,62.52,62.44,62.49,114104.0,50.0978,50.1459,50.0818,50.1219,114104.0
2019-04-26 11:40:00,62.49,62.57,62.49,62.55,177378.0,50.1219,50.186,50.1219,50.17,177378.0
2019-04-26 11:45:00,62.55,62.75,62.46,62.72,161556.0,50.17,50.3304,50.0978,50.3063,161556.0
2019-04-26 11:50:00,62.73,62.73,62.57,62.59,154511.0,50.3144,50.3144,50.186,50.2021,154511.0
2019-04-26 11:55:00,62.59,62.62,62.49,62.58,174008.0,50.2021,50.2261,50.1219,50.194,174008.0
2019-04-26 12:00:00,62.58,62.67,62.56,62.61,89198.0,50.194,50.2662,50.178,50.2181,89198.0
2019-04-26 12:05:00,62.61,62.67,62.59,62.67,31821.0,50.2181,50.2662,50.2021,50.2662,31821.0
2019-04-26 12:10:00,62.67,62.7,62.61,62.62,58491.0,50.2662,50.2903,50.2181,50.2261,58491.0
2019-04-26 12:15:00,62.63,62.67,62.61,62.64,67308.0,50.2342,50.2662,50.2181,50.2422,67308.0
2019-04-26 12:20:00,62.64,62.66,62.55,62.55,64000.0,50.2422,50.2582,50.17,50.17,64000.0
2019-04-26 12:25:00,62.55,62.55,62.46,62.49,35285.0,50.17,50.17,50.0978,50.1219,35285.0
2019-04-26 12:30:00,62.49,62.5,62.43,62.48,22985.0,50.1219,50.1299,50.0737,50.1138,22985.0
2019-04-26 12:35:00,62.48,62.48,62.4,62.4,62049.0,50.1138,50.1138,50.0497,50.0497,62049.0
2019-04-26 12:40:00,62.41,62.52,62.37,62.52,83906.0,50.0577,50.1459,50.0256,50.1459,83906.0
2019-04-26 12:45:00,62.52,62.6,62.51,62.6,42156.0,50.1459,50.2101,50.1379,50.2101,42156.0
2019-04-26 12:50:00,62.61,62.67,62.58,62.58,93517.0,50.2181,50.2662,50.194,50.194,93517.0
2019-04-26 12:55:00,62.58,62.58,62.48,62.48,71586.0,50.194,50.194,50.1138,50.1138,71586.0
2019-04-26 13:00:00,62.49,62.54,62.45,62.46,32309.0,50.1219,50.162,50.0898,50.0978,32309.0
2019-04-26 13:05:00,62.46,62.46,62.3,62.36,84184.0,50.0978,50.0978,49.9695,50.0176,84184.0
2019-04-26 13:10:00,62.36,62.36,62.29,62.33,46813.0,50.0176,50.0176,49.9614,49.9935,46813.0
2019-04-26 13:15:00,62.32,62.32,62.28,62.3,52234.0,49.9855,49.9855,49.9534,49.9695,52234.0
2019-04-26 13:20:00,62.3,62.35,62.28,62.34,29917.0,49.9695,50.0096,49.9534,50.0015,29917.0
2019-04-26 13:25:00,62.34,62.36,62.26,62.32,41371.0,50.0015,50.0176,49.9374,49.9855,41371.0
2019-04-26 13:30:00,62.32,62.43,62.29,62.41,109881.0,49.9855,50.0737,49.9614,50.0577,109881.0
2019-04-26 13:35:00,62.41,62.44,62.36,62.43,34794.0,50.0577,50.0818,50.0176,50.0737,34794.0
2019-04-26 13:40:00,62.42,62.46,62.37,62.46,41341.0,50.0657,50.0978,50.0256,50.0978,41341.0
2019-04-26 13:45:00,62.45,62.48,62.41,62.44,34643.0,50.0898,50.1138,50.0577,50.0818,34643.0
2019-04-26 13:50:00,62.44,62.49,62.4,62.43,46667.0,50.0818,50.1219,50.0497,50.0737,46667.0
2019-04-26 13:55:00,62.43,62.58,62.42,62.55,109461.0,50.0737,50.194,50.0657,50.17,109461.0
2019-04-26 14:00:00,62.55,62.58,62.4,62.45,69743.0,50.17,50.194,50.0497,50.0898,69743.0
2019-04-26 14:05:00,62.45,62.48,62.42,62.44,34018.0,50.0898,50.1138,50.0657,50.0818,34018.0
2019-04-26 14:10:00,62.45,62.45,62.37,62.39,41041.0,50.0898,50.0898,50.0256,50.0417,41041.0
2019-04-26 14:15:00,62.38,62.41,62.31,62.36,60075.0,50.0336,50.0577,49.9775,50.0176,60075.0
2019-04-26 14:20:00,62.36,62.47,62.34,62.45,244925.0,50.0176,50.1058,50.0015,50.0898,244925.0
2019-04-26 14:25:00,62.45,62.57,62.4,62.5,41178.0,50.0898,50.186,50.0497,50.1299,41178.0
2019-04-26 14:30:00,62.5,62.6,62.47,62.57,40338.0,50.1299,50.2101,50.1058,50.186,40338.0
2019-04-26 14:35:00,62.56,62.56,62.45,62.46,54231.0,50.178,50.178,50.0898,50.0978,54231.0
2019-04-26 14:40:00,62.46,62.51,62.45,62.46,40084.0,50.0978,50.1379,50.0898,50.0978,40084.0
2019-04-26 14:45:00,62.46,62.48,62.43,62.44,34889.0,50.0978,50.1138,50.0737,50.0818,34889.0
2019-04-26 14:50:00,62.44,62.48,62.43,62.45,35063.0,50.0818,50.1138,50.0737,50.0898,35063.0
2019-04-26 14:55:00,62.45,62.45,62.36,62.37,49863.0,50.0898,50.0898,50.0176,50.0256,49863.0
2019-04-26 15:00:00,62.37,62.54,62.37,62.51,100448.0,50.0256,50.162,50.0256,50.1379,100448.0
2019-04-26 15:05:00,62.5,62.58,62.48,62.55,36405.0,50.1299,50.194,50.1138,50.17,36405.0
2019-04-26 15:10:00,62.55,62.56,62.46,62.49,28725.0,50.17,50.178,50.0978,50.1219,28725.0
2019-04-26 15:15:00,62.49,62.58,62.48,62.57,38433.0,50.1219,50.194,50.1138,50.186,38433.0
2019-04-26 15:20:00,62.57,62.59,62.53,62.57,39907.0,50.186,50.2021,50.1539,50.186,39907.0
2019-04-26 15:25:00,62.58,62.61,62.55,62.6,44254.0,50.194,50.2181,50.17,50.2101,44254.0
2019-04-26 15:30:00,62.6,62.67,62.58,62.63,64137.0,50.2101,50.2662,50.194,50.2342,64137.0
2019-04-26 15:35:00,62.64,62.7,62.63,62.68,63382.0,50.2422,50.2903,50.2342,50.2743,63382.0
2019-04-26 15:40:00,62.68,62.7,62.56,62.58,110567.0,50.2743,50.2903,50.178,50.194,110567.0
2019-04-26 15:45:00,62.58,62.58,62.46,62.5,155059.0,50.194,50.194,50.0978,50.1299,155059.0
2019-04-26 15:50:00,62.51,62.67,62.5,62.67,134351.0,50.1379,50.2662,50.1299,50.2662,134351.0
2019-04-26 15:55:00,62.67,62.78,62.63,62.78,422180.0,50.2662,50.3545,50.2342,50.3545,422180.0
2019-04-29 09:30:00,62.77,62.83,62.49,62.68,99121.0,50.3464,50.3946,50.1219,50.2743,99121.0
2019-04-29 09:35:00,62.66,62.66,62.49,62.49,47608.0,50.2582,50.2582,50.1219,50.1219,47608.0
2019-04-29 09:40:00,62.49,62.65,62.45,62.59,40677.0,50.1219,50.2502,50.0898,50.2021,40677.0
2019-04-29 09:45:00,62.59,62.7,62.51,62.58,45171.0,50.2021,50.2903,50.1379,50.194,45171.0
2019-04-29 09:50:00,62.58,62.6,62.49,62.59,37938.0,50.194,50.2101,50.1219,50.2021,37938.0
2019-04-29 09:55:00,62.6,62.7,62.49,62.5,104322.0,50.2101,50.2903,50.1219,50.1299,104322.0
2019-04-29 10:00:00,62.51,62.7,62.49,62.69,118993.0,50.1379,50.2903,50.1219,50.2823,118993.0
2019-04-29 10:05:00,62.68,62.72,62.55,62.55,93334.0,50.2743,50.3063,50.17,50.17,93334.0
2019-04-29 10:10:00,62.54,62.55,62.36,62.37,84242.0,50.162,50.17,50.0176,50.0256,84242.0
2019-04-29 10:15:00,62.38,62.62,62.36,62.6,60900.0,50.0336,50.2261,50.0176,50.2101,60900.0
2019-04-29 10:20:00,62.6,62.62,62.54,62.59,60421.0,50.2101,50.2261,50.162,50.2021,60421.0
2019-04-29 10:25:00,62.59,62.68,62.59,62.68,76703.0,50.2021,50.2743,50.2021,50.2743,76703.0
2019-04-29 10:30:00,62.68,62.76,62.63,62.75,45092.0,50.2743,50.3384,50.2342,50.3304,45092.0
2019-04-29 10:35:00,62.75,62.75,62.67,62.73,52200.0,50.3304,50.3304,50.2662,50.3144,52200.0
2019-04-29 10:40:00,62.73,62.75,62.65,62.72,101903.0,50.3144,50.3304,50.2502,50.3063,101903.0
2019-04-29 10:45:00,62.73,62.88,62.72,62.88,56741.0,50.3144,50.4347,50.3063,50.4347,56741.0
2019-04-29 10:50:00,62.87,62.88,62.75,62.82,100056.0,50.4267,50.4347,50.3304,50.3865,100056.0
2019-04-29 10:55:00,62.82,62.86,62.76,62.76,102653.0,50.3865,50.4186,50.3384,50.3384,102653.0
2019-04-29 11:00:00,62.75,62.81,62.75,62.8,63362.0,50.3304,50.3785,50.3304,50.3705,63362.0
2019-04-29 11:05:00,62.8,62.8,62.64,62.66,39499.0,50.3705,50.3705,50.2422,50.2582,39499.0
2019-04-29 11:10:00,62.66,62.73,62.61,62.62,53505.0,50.2582,50.3144,50.2181,50.2261,53505.0
2019-04-29 11:15:00,62.61,62.64,62.56,62.61,32373.0,50.2181,50.2422,50.178,50.2181,32373.0
2019-04-29 11:20:00,62.61,62.71,62.6,62.67,37407.0,50.2181,50.2983,50.2101,50.2662,37407.0
2019-04-29 11:25:00,62.67,62.77,62.65,62.71,51795.0,50.2662,50.3464,50.2502,50.2983,51795.0
2019-04-29 11:30:00,62.71,62.8,62.7,62.8,32660.0,50.2983,50.3705,50.2903,50.3705,32660.0
2019-04-29 11:35:00,62.79,62.86,62.78,62.85,37596.0,50.3625,50.4186,50.3545,50.4106,37596.0
2019-04-29 11:40:00,62.84,62.84,62.77,62.79,28538.0,50.4026,50.4026,50.3464,50.3625,28538.0
2019-04-29 11:45:00,62.79,62.82,62.75,62.78,29434.0,50.3625,50.3865,50.3304,50.3545,29434.0
2019-04-29 11:50:00,62.78,62.79,62.75,62.77,36282.0,50.3545,50.3625,50.3304,50.3464,36282.0
2019-04-29 11:55:00,62.76,62.77,62.73,62.74,31830.0,50.3384,50.3464,50.3144,50.3224,31830.0
2019-04-29 12:00:00,62.74,62.74,62.66,62.73,40183.0,50.3224,50.3224,50.2582,50.3144,40183.0
2019-04-29 12:05:00,62.73,62.84,62.71,62.83,45801.0,50.3144,50.4026,50.2983,50.3946,45801.0
2019-04-29 12:10:00,62.83,62.88,62.82,62.87,32009.0,50.3946,50.4347,50.3865,50.4267,32009.0
2019-04-29 12:15:00,62.87,62.88,62.81,62.83,20818.0,50.4267,50.4347,50.3785,50.3946,20818.0
2019-04-29 12:20:00,62.84,62.94,62.81,62.92,50763.0,50.4026,50.4828,50.3785,50.4668,50763.0
2019-04-29 12:25:00,62.92,62.95,62.89,62.93,26185.0,50.4668,50.4908,50.4427,50.4748,26185.0
2019-04-29 12:30:00,62.93,62.98,62.91,62.96,32686.0,50.4748,50.5149,50.4587,50.4988,32686.0
2019-04-29 12:35:00,62.98,63.04,62.96,63.0,43821.0,50.5149,50.563,50.4988,50.5309,43821.0
2019-04-29 12:40:00,62.99,63.07,62.99,63.02,35911.0,50.5229,50.5871,50.5229,50.547,35911.0
2019-04-29 12:45:00,63.01,63.11,62.99,63.1,44715.0,50.5389,50.6191,50.5229,50.6111,44715.0
2019-04-29 12:50:00,63.1,63.11,63.04,63.05,34542.0,50.6111,50.6191,50.563,50.571,34542.0
2019-04-29 12:55:00,63.06,63.06,62.98,63.03,28790.0,50.579,50.579,50.5149,50.555,28790.0
2019-04-29 13:00:00,63.02,63.05,62.99,63.01,32096.0,50.547,50.571,50.5229,50.5389,32096.0
2019-04-29 13:05:00,63.01,63.01,62.91,62.95,30203.0,50.5389,50.5389,50.4587,50.4908,30203.0
2019-04-29 13:10:00,62.95,62.98,62.93,62.95,32862.0,50.4908,50.5149,50.4748,50.4908,32862.0
2019-04-29 13:15:00,62.96,63.02,62.91,62.92,51898.0,50.4988,50.547,50.4587,50.4668,51898.0
2019-04-29 13:20:00,62.91,63.01,62.91,62.96,44478.0,50.4587,50.5389,50.4587,50.4988,44478.0
2019-04-29 13:25:00,62.96,63.01,62.94,63.0,27170.0,50.4988,50.5389,50.4828,50.5309,27170.0
2019-04-29 13:30:00,62.99,63.04,62.96,63.02,60073.0,50.5229,50.563,50.4988,50.547,60073.0
2019-04-29 13:35:00,63.03,63.03,62.95,63.01,36587.0,50.555,50.555,50.4908,50.5389,36587.0
2019-04-29 13:40:00,63.01,63.02,62.95,62.95,26938.0,50.5389,50.547,50.4908,50.4908,26938.0
2019-04-29 13:45:00,62.95,63.1,62.95,63.1,40045.0,50.4908,50.6111,50.4908,50.6111,40045.0
2019-04-29 13:50:00,63.1,63.12,63.06,63.08,30647.0,50.6111,50.6272,50.579,50.5951,30647.0
2019-04-29 13:55:00,63.08,63.08,63.02,63.03,35060.0,50.5951,50.5951,50.547,50.555,35060.0
2019-04-29 14:00:00,63.03,63.04,62.97,63.0,55145.0,50.555,50.563,50.5069,50.5309,55145.0
2019-04-29 14:05:00,62.99,63.01,62.93,62.95,126416.0,50.5229,50.5389,50.4748,50.4908,126416.0
2019-04-29 14:10:00,62.95,62.95,62.86,62.89,45087.0,50.4908,50.4908,50.4186,50.4427,45087.0
2019-04-29 14:15:00,62.89,62.89,62.83,62.85,45812.0,50.4427,50.4427,50.3946,50.4106,45812.0
2019-04-29 14:20:00,62.85,62.9,62.84,62.87,110743.0,50.4106,50.4507,50.4026,50.4267,110743.0
2019-04-29 14:25:00,62.87,62.87,62.77,62.78,52489.0,50.4267,50.4267,50.3464,50.3545,52489.0
2019-04-29 14:30:00,62.78,62.86,62.75,62.83,86933.0,50.3545,50.4186,50.3304,50.3946,86933.0
2019-04-29 14:35:00,62.83,62.85,62.75,62.76,62429.0,50.3946,50.4106,50.3304,50.3384,62429.0
2019-04-29 14:40:00,62.76,62.76,62.71,62.72,34557.0,50.3384,50.3384,50.2983,50.3063,34557.0
2019-04-29 14:45:00,62.72,62.72,62.53,62.54,97838.0,50.3063,50.3063,50.1539,50.162,97838.0
2019-04-29 14:50:00,62.53,62.58,62.53,62.54,61664.0,50.1539,50.194,50.1539,50.162,61664.0
2019-04-29 14:55:00,62.54,62.57,62.51,62.54,127493.0,50.162,50.186,50.1379,50.162,127493.0
2019-04-29 15:00:00,62.54,62.76,62.54,62.75,91737.0,50.162,50.3384,50.162,50.3304,91737.0
2019-04-29 15:05:00,62.76,62.77,62.69,62.71,52606.0,50.3384,50.3464,50.2823,50.2983,52606.0
2019-04-29 15:10:00,62.71,62.71,62.64,62.68,56939.0,50.2983,50.2983,50.2422,50.2743,56939.0
2019-04-29 15:15:00,62.68,62.71,62.65,62.68,71703.0,50.2743,50.2983,50.2502,50.2743,71703.0
2019-04-29 15:20:00,62.68,62.71,62.58,62.58,117153.0,50.2743,50.2983,50.194,50.194,117153.0
2019-04-29 15:25:00,62.59,62.64,62.56,62.63,65300.0,50.2021,50.2422,50.178,50.2342,65300.0
2019-04-29 15:30:00,62.64,62.7,62.62,62.65,113208.0,50.2422,50.2903,50.2261,50.2502,113208.0
2019-04-29 15:35:00,62.66,62.68,62.64,62.68,131920.0,50.2582,50.2743,50.2422,50.2743,131920.0
2019-04-29 15:40:00,62.69,62.69,62.61,62.64,102163.0,50.2823,50.2823,50.2181,50.2422,102163.0
2019-04-29 15:45:00,62.64,62.67,62.6,62.62,104756.0,50.2422,50.2662,50.2101,50.2261,104756.0
2019-04-29 15:50:00,62.62,62.68,62.6,62.65,183771.0,50.2261,50.2743,50.2101,50.2502,183771.0
2019-04-29 15:55:00,62.65,62.75,62.62,62.65,562667.0,50.2502,50.3304,50.2261,50.2502,562667.0
2019-04-30 09:30:00,63.55,63.78,63.31,63.31,286503.0,50.9721,51.1565,50.7796,50.7796,286503.0
2019-04-30 09:35:00,63.35,63.51,63.07,63.49,102621.0,50.8116,50.94,50.5871,50.9239,102621.0
2019-04-30 09:40:00,63.47,63.76,63.37,63.7,169822.0,50.9079,51.1405,50.8277,51.0924,169822.0
2019-04-30 09:45:00,63.68,63.82,63.56,63.72,171178.0,51.0763,51.1886,50.9801,51.1084,171178.0
2019-04-30 09:50:00,63.72,63.77,63.21,63.67,276867.0,51.1084,51.1485,50.6994,51.0683,276867.0
2019-04-30 09:55:00,63.66,63.84,63.51,63.72,114934.0,51.0603,51.2047,50.94,51.1084,114934.0
2019-04-30 10:00:00,63.71,63.73,63.3,63.33,79004.0,51.1004,51.1164,50.7715,50.7956,79004.0
2019-04-30 10:05:00,63.33,63.42,63.18,63.19,68256.0,50.7956,50.8678,50.6753,50.6833,68256.0
2019-04-30 10:10:00,63.19,63.2,62.88,62.9,74185.0,50.6833,50.6913,50.4347,50.4507,74185.0
2019-04-30 10:15:00,62.9,63.07,62.79,63.04,119996.0,50.4507,50.5871,50.3625,50.563,119996.0
2019-04-30 10:20:00,63.04,63.21,63.0,63.19,77123.0,50.563,50.6994,50.5309,50.6833,77123.0
2019-04-30 10:25:00,63.19,63.36,63.1,63.15,86912.0,50.6833,50.8197,50.6111,50.6512,86912.0
2019-04-30 10:30:00,63.15,63.15,62.99,63.1,79758.0,50.6512,50.6512,50.5229,50.6111,79758.0
2019-04-30 10:35:00,63.1,63.13,62.97,63.01,60770.0,50.6111,50.6352,50.5069,50.5389,60770.0
2019-04-30 10:40:00,63.02,63.12,62.91,62.93,54906.0,50.547,50.6272,50.4587,50.4748,54906.0
2019-04-30 10:45:00,62.93,62.95,62.79,62.91,47213.0,50.4748,50.4908,50.3625,50.4587,47213.0
2019-04-30 10:50:00,62.91,62.97,62.87,62.97,41780.0,50.4587,50.5069,50.4267,50.5069,41780.0
2019-04-30 10:55:00,62.99,63.12,62.96,63.04,71736.0,50.5229,50.6272,50.4988,50.563,71736.0
2019-04-30 11:00:00,63.05,63.06,62.82,62.83,63918.0,50.571,50.579,50.3865,50.3946,63918.0
2019-04-30 11:05:00,62.83,62.87,62.64,62.67,62591.0,50.3946,50.4267,50.2422,50.2662,62591.0
2019-04-30 11:10:00,62.66,62.73,62.59,62.66,107166.0,50.2582,50.3144,50.2021,50.2582,107166.0
2019-04-30 11:15:00,62.66,62.82,62.55,62.79,98563.0,50.2582,50.3865,50.17,50.3625,98563.0
2019-04-30 11:20:00,62.8,62.9,62.75,62.83,190801.0,50.3705,50.4507,50.3304,50.3946,190801.0
2019-04-30 11:25:00,62.82,63.01,62.76,62.99,104378.0,50.3865,50.5389,50.3384,50.5229,104378.0
2019-04-30 11:30:00,62.98,63.14,62.96,63.13,138157.0,50.5149,50.6432,50.4988,50.6352,138157.0
2019-04-30 11:35:00,63.13,63.67,63.13,63.63,109614.0,50.6352,51.0683,50.6352,51.0362,109614.0
2019-04-30 11:40:00,63.63,63.72,63.53,63.7,102046.0,51.0362,51.1084,50.956,51.0924,102046.0
2019-04-30 11:45:00,63.69,63.7,63.48,63.58,78115.0,51.0844,51.0924,50.9159,50.9961,78115.0
2019-04-30 11:50:00,63.57,63.61,63.41,63.43,43153.0,50.9881,51.0202,50.8598,50.8758,43153.0
2019-04-30 11:55:00,63.43,63.55,63.38,63.48,55700.0,50.8758,50.9721,50.8357,50.9159,55700.0
2019-04-30 12:00:00,63.49,63.55,63.43,63.45,35355.0,50.9239,50.9721,50.8758,50.8919,35355.0
2019-04-30 12:05:00,63.43,63.47,63.24,63.29,144657.0,50.8758,50.9079,50.7234,50.7635,144657.0
2019-04-30 12:10:00,63.29,63.48,63.22,63.39,55985.0,50.7635,50.9159,50.7074,50.8437,55985.0
2019-04-30 12:15:00,63.39,63.39,63.27,63.3,40013.0,50.8437,50.8437,50.7475,50.7715,40013.0
2019-04-30 12:20:00,63.3,63.34,63.19,63.19,23146.0,50.7715,50.8036,50.6833,50.6833,23146.0
2019-04-30 12:25:00,63.18,63.23,63.13,63.23,24896.0,50.6753,50.7154,50.6352,50.7154,24896.0
2019-04-30 12:30:00,63.23,63.26,63.15,63.17,38282.0,50.7154,50.7395,50.6512,50.6673,38282.0
2019-04-30 12:35:00,63.17,63.17,63.08,63.11,40870.0,50.6673,50.6673,50.5951,50.6191,40870.0
2019-04-30 12:40:00,63.11,63.14,63.08,63.08,33957.0,50.6191,50.6432,50.5951,50.5951,33957.0
2019-04-30 12:45:00,63.08,63.11,63.03,63.04,27750.0,50.5951,50.6191,50.555,50.563,27750.0
2019-04-30 12:50:00,63.05,63.11,63.02,63.11,27190.0,50.571,50.6191,50.547,50.6191,27190.0
2019-04-30 12:55:00,63.12,63.28,63.12,63.28,27698.0,50.6272,50.7555,50.6272,50.7555,27698.0
2019-04-30 13:00:00,63.28,63.62,63.27,63.56,83276.0,50.7555,51.0282,50.7475,50.9801,83276.0
2019-04-30 13:05:00,63.57,63.58,63.49,63.49,101239.0,50.9881,50.9961,50.9239,50.9239,101239.0
2019-04-30 13:10:00,63.5,63.8,63.49,63.73,112485.0,50.932,51.1726,50.9239,51.1164,112485.0
2019-04-30 13:15:00,63.74,63.75,63.64,63.71,49133.0,51.1245,51.1325,51.0443,51.1004,49133.0
2019-04-30 13:20:00,63.7,63.97,63.7,63.82,139798.0,51.0924,51.3089,51.0924,51.1886,139798.0
2019-04-30 13:25:00,63.81,63.83,63.65,63.7,44076.0,51.1806,51.1966,51.0523,51.0924,44076.0
2019-04-30 13:30:00,63.7,63.7,63.64,63.65,30509.0,51.0924,51.0924,51.0443,51.0523,30509.0
2019-04-30 13:35:00,63.65,63.67,63.54,63.57,41243.0,51.0523,51.0683,50.964,50.9881,41243.0
2019-04-30 13:40:00,63.56,63.56,63.47,63.51,34205.0,50.9801,50.9801,50.9079,50.94,34205.0
2019-04-30 13:45:00,63.5,63.52,63.46,63.5,94834.0,50.932,50.948,50.8999,50.932,94834.0
2019-04-30 13:50:00,63.49,63.61,63.44,63.55,63180.0,50.9239,51.0202,50.8838,50.9721,63180.0
2019-04-30 13:55:00,63.54,63.55,63.43,63.44,65079.0,50.964,50.9721,50.8758,50.8838,65079.0
2019-04-30 14:00:00,63.45,63.46,63.37,63.38,42095.0,50.8919,50.8999,50.8277,50.8357,42095.0
2019-04-30 14:05:00,63.39,63.43,63.37,63.41,60392.0,50.8437,50.8758,50.8277,50.8598,60392.0
2019-04-30 14:10:00,63.4,63.42,63.38,63.41,30431.0,50.8518,50.8678,50.8357,50.8598,30431.0
2019-04-30 14:15:00,63.41,63.42,63.37,63.39,60929.0,50.8598,50.8678,50.8277,50.8437,60929.0
2019-04-30 14:20:00,63.38,63.48,63.37,63.46,208718.0,50.8357,50.9159,50.8277,50.8999,208718.0
2019-04-30 14:25:00,63.45,63.45,63.39,63.41,36446.0,50.8919,50.8919,50.8437,50.8598,36446.0
2019-04-30 14:30:00,63.41,63.41,63.29,63.34,72481.0,50.8598,50.8598,50.7635,50.8036,72481.0
2019-04-30 14:35:00,63.34,63.35,63.27,63.31,58528.0,50.8036,50.8116,50.7475,50.7796,58528.0
2019-04-30 14:40:00,63.31,63.34,63.25,63.28,41437.0,50.7796,50.8036,50.7314,50.7555,41437.0
2019-04-30 14:45:00,63.29,63.34,63.29,63.32,40217.0,50.7635,50.8036,50.7635,50.7876,40217.0
2019-04-30 14:50:00,63.32,63.36,63.29,63.29,67391.0,50.7876,50.8197,50.7635,50.7635,67391.0
2019-04-30 14:55:00,63.3,63.31,63.26,63.31,78264.0,50.7715,50.7796,50.7395,50.7796,78264.0
2019-04-30 15:00:00,63.31,63.34,63.27,63.29,86788.0,50.7796,50.8036,50.7475,50.7635,86788.0
2019-04-30 15:05:00,63.29,63.32,63.26,63.28,73977.0,50.7635,50.7876,50.7395,50.7555,73977.0
2019-04-30 15:10:00,63.29,63.31,63.26,63.3,40270.0,50.7635,50.7796,50.7395,50.7715,40270.0
2019-04-30 15:15:00,63.3,63.33,63.28,63.3,84000.0,50.7715,50.7956,50.7555,50.7715,84000.0
2019-04-30 15:20:00,63.31,63.39,63.29,63.3,75380.0,50.7796,50.8437,50.7635,50.7715,75380.0
2019-04-30 15:25:00,63.3,63.31,63.25,63.28,56399.0,50.7715,50.7796,50.7314,50.7555,56399.0
2019-04-30 15:30:00,63.27,63.31,63.23,63.3,75904.0,50.7475,50.7796,50.7154,50.7715,75904.0
2019-04-30 15:35:00,63.3,63.32,63.26,63.3,83440.0,50.7715,50.7876,50.7395,50.7715,83440.0
2019-04-30 15:40:00,63.3,63.33,63.26,63.29,105275.0,50.7715,50.7956,50.7395,50.7635,105275.0
2019-04-30 15:45:00,63.29,63.33,63.24,63.25,129286.0,50.7635,50.7956,50.7234,50.7314,129286.0
2019-04-30 15:50:00,63.25,63.26,63.2,63.26,113556.0,50.7314,50.7395,50.6913,50.7395,113556.0
2019-04-30 15:55:00,63.25,63.26,63.1,63.12,440932.0,50.7314,50.7395,50.6111,50.6272,440932.0
2019-05-01 09:30:00,63.73,64.03,63.43,63.54,239278.0,51.1164,51.3571,50.8758,50.964,239278.0
2019-05-01 09:35:00,63.52,63.87,63.46,63.55,248675.0,50.948,51.2287,50.8999,50.9721,248675.0
2019-05-01 09:40:00,63.53,63.71,63.43,63.6,232225.0,50.956,51.1004,50.8758,51.0122,232225.0
2019-05-01 09:45:00,63.59,63.74,63.47,63.53,413310.0,51.0041,51.1245,50.9079,50.956,413310.0
2019-05-01 09:50:00,63.54,63.55,63.38,63.51,238798.0,50.964,50.9721,50.8357,50.94,238798.0
2019-05-01 09:55:00,63.52,63.56,63.41,63.56,204834.0,50.948,50.9801,50.8598,50.9801,204834.0
2019-05-01 10:00:00,63.55,63.55,63.27,63.35,95813.0,50.9721,50.9721,50.7475,50.8116,95813.0
2019-05-01 10:05:00,63.35,63.66,63.33,63.61,109693.0,50.8116,51.0603,50.7956,51.0202,109693.0
2019-05-01 10:10:00,63.61,63.63,63.46,63.52,290262.0,51.0202,51.0362,50.8999,50.948,290262.0
2019-05-01 10:15:00,63.51,63.86,63.49,63.77,109871.0,50.94,51.2207,50.9239,51.1485,109871.0
2019-05-01 10:20:00,63.78,63.98,63.77,63.9,60840.0,51.1565,51.317,51.1485,51.2528,60840.0
2019-05-01 10:25:00,63.91,64.1,63.87,64.05,155352.0,51.2608,51.4132,51.2287,51.3731,155352.0
2019-05-01 10:30:00,64.04,64.04,63.8,63.9,134393.0,51.3651,51.3651,51.1726,51.2528,134393.0
2019-05-01 10:35:00,63.9,64.26,63.89,64.24,126173.0,51.2528,51.5415,51.2448,51.5255,126173.0
2019-05-01 10:40:00,64.24,64.31,64.13,64.28,72717.0,51.5255,51.5816,51.4373,51.5576,72717.0
2019-05-01 10:45:00,64.28,64.53,64.27,64.48,233032.0,51.5576,51.7581,51.5496,51.718,233032.0
2019-05-01 10:50:00,64.48,64.48,64.31,64.36,130959.0,51.718,51.718,51.5816,51.6217,130959.0
2019-05-01 10:55:00,64.36,64.37,63.95,63.95,195464.0,51.6217,51.6298,51.2929,51.2929,195464.0
2019-05-01 11:00:00,63.95,64.01,63.93,63.98,105771.0,51.2929,51.341,51.2769,51.317,105771.0
2019-05-01 11:05:00,63.98,63.98,63.86,63.89,74290.0,51.317,51.317,51.2207,51.2448,74290.0
2019-05-01 11:10:00,63.91,63.95,63.83,63.93,76644.0,51.2608,51.2929,51.1966,51.2769,76644.0
2019-05-01 11:15:00,63.92,64.05,63.91,63.97,74267.0,51.2688,51.3731,51.2608,51.3089,74267.0
2019-05-01 11:20:00,63.97,64.0,63.85,63.88,78674.0,51.3089,51.333,51.2127,51.2367,78674.0
2019-05-01 11:25:00,63.88,64.04,63.88,63.97,87896.0,51.2367,51.3651,51.2367,51.3089,87896.0
2019-05-01 11:30:00,63.97,64.05,63.95,64.0,96066.0,51.3089,51.3731,51.2929,51.333,96066.0
2019-05-01 11:35:00,64.0,64.13,63.97,64.07,60825.0,51.333,51.4373,51.3089,51.3891,60825.0
2019-05-01 11:40:00,64.07,64.14,64.05,64.06,58139.0,51.3891,51.4453,51.3731,51.3811,58139.0
2019-05-01 11:45:00,64.05,64.14,64.01,64.11,85691.0,51.3731,51.4453,51.341,51.4212,85691.0
2019-05-01 11:50:00,64.1,64.12,64.06,64.06,39633.0,51.4132,51.4292,51.3811,51.3811,39633.0
2019-05-01 11:55:00,64.06,64.1,64.02,64.03,49261.0,51.3811,51.4132,51.349,51.3571,49261.0
2019-05-01 12:00:00,64.02,64.03,63.89,63.93,80952.0,51.349,51.3571,51.2448,51.2769,80952.0
2019-05-01 12:05:00,63.93,63.93,63.78,63.82,80514.0,51.2769,51.2769,51.1565,51.1886,80514.0
2019-05-01 12:10:00,63.81,63.9,63.78,63.9,63571.0,51.1806,51.2528,51.1565,51.2528,63571.0
2019-05-01 12:15:00,63.89,63.94,63.83,63.83,56947.0,51.2448,51.2849,51.1966,51.1966,56947.0
2019-05-01 12:20:00,63.84,63.87,63.79,63.82,52619.0,51.2047,51.2287,51.1646,51.1886,52619.0
2019-05-01 12:25:00,63.81,63.86,63.78,63.84,41592.0,51.1806,51.2207,51.1565,51.2047,41592.0
2019-05-01 12:30:00,63.83,63.84,63.68,63.77,38095.0,51.1966,51.2047,51.0763,51.1485,38095.0
2019-05-01 12:35:00,63.77,63.83,63.68,63.69,39724.0,51.1485,51.1966,51.0763,51.0844,39724.0
2019-05-01 12:40:00,63.69,63.72,63.61,63.64,114824.0,51.0844,51.1084,51.0202,51.0443,114824.0
2019-05-01 12:45:00,63.63,63.7,63.62,63.66,218643.0,51.0362,51.0924,51.0282,51.0603,218643.0
2019-05-01 12:50:00,63.67,63.86,63.66,63.85,50795.0,51.0683,51.2207,51.0603,51.2127,50795.0
2019-05-01 12:55:00,63.86,63.94,63.85,63.9,34883.0,51.2207,51.2849,51.2127,51.2528,34883.0
2019-05-01 13:00:00,63.91,63.98,63.84,63.86,68559.0,51.2608,51.317,51.2047,51.2207,68559.0
2019-05-01 13:05:00,63.86,63.87,63.82,63.84,39086.0,51.2207,51.2287,51.1886,51.2047,39086.0
2019-05-01 13:10:00,63.84,63.87,63.79,63.85,72777.0,51.2047,51.2287,51.1646,51.2127,72777.0
2019-05-01 13:15:00,63.85,63.86,63.78,63.83,50941.0,51.2127,51.2207,51.1565,51.1966,50941.0
2019-05-01 13:20:00,63.83,63.83,63.73,63.74,50694.0,51.1966,51.1966,51.1164,51.1245,50694.0
2019-05-01 13:25:00,63.75,63.75,63.69,63.7,46534.0,51.1325,51.1325,51.0844,51.0924,46534.0
2019-05-01 13:30:00,63.7,63.71,63.68,63.7,73680.0,51.0924,51.1004,51.0763,51.0924,73680.0
2019-05-01 13:35:00,63.7,63.81,63.69,63.77,111135.0,51.0924,51.1806,51.0844,51.1485,111135.0
2019-05-01 13:40:00,63.78,63.78,63.71,63.72,56947.0,51.1565,51.1565,51.1004,51.1084,56947.0
2019-05-01 13:45:00,63.71,63.74,63.68,63.73,32047.0,51.1004,51.1245,51.0763,51.1164,32047.0
2019-05-01 13:50:00,63.73,63.75,63.72,63.75,44273.0,51.1164,51.1325,51.1084,51.1325,44273.0
2019-05-01 13:55:00,63.75,63.77,63.73,63.74,56666.0,51.1325,51.1485,51.1164,51.1245,56666.0
2019-05-01 14:00:00,63.74,63.77,63.65,63.75,118160.0,51.1245,51.1485,51.0523,51.1325,118160.0
2019-05-01 14:05:00,63.75,63.83,63.74,63.79,148883.0,51.1325,51.1966,51.1245,51.1646,148883.0
2019-05-01 14:10:00,63.79,63.8,63.73,63.76,51645.0,51.1646,51.1726,51.1164,51.1405,51645.0
2019-05-01 14:15:00,63.76,63.8,63.73,63.8,51816.0,51.1405,51.1726,51.1164,51.1726,51816.0
2019-05-01 14:20:00,63.8,63.84,63.75,63.82,77582.0,51.1726,51.2047,51.1325,51.1886,77582.0
2019-05-01 14:25:00,63.82,63.82,63.74,63.74,64869.0,51.1886,51.1886,51.1245,51.1245,64869.0
2019-05-01 14:30:00,63.74,63.76,63.66,63.69,91133.0,51.1245,51.1405,51.0603,51.0844,91133.0
2019-05-01 14:35:00,63.69,63.74,63.54,63.54,76932.0,51.0844,51.1245,50.964,50.964,76932.0
2019-05-01 14:40:00,63.55,63.59,63.49,63.56,94591.0,50.9721,51.0041,50.9239,50.9801,94591.0
2019-05-01 14:45:00,63.57,63.57,63.48,63.52,72014.0,50.9881,50.9881,50.9159,50.948,72014.0
2019-05-01 14:50:00,63.52,63.65,63.49,63.61,115739.0,50.948,51.0523,50.9239,51.0202,115739.0
2019-05-01 14:55:00,63.61,63.65,63.59,63.62,98394.0,51.0202,51.0523,51.0041,51.0282,98394.0
2019-05-01 15:00:00,63.61,63.62,63.45,63.51,89545.0,51.0202,51.0282,50.8919,50.94,89545.0
2019-05-01 15:05:00,63.52,63.54,63.49,63.49,83131.0,50.948,50.964,50.9239,50.9239,83131.0
2019-05-01 15:10:00,63.5,63.63,63.5,63.63,286283.0,50.932,51.0362,50.932,51.0362,286283.0
2019-05-01 15:15:00,63.63,63.66,63.59,63.61,80625.0,51.0362,51.0603,51.0041,51.0202,80625.0
2019-05-01 15:20:00,63.6,63.61,63.46,63.46,101899.0,51.0122,51.0202,50.8999,50.8999,101899.0
2019-05-01 15:25:00,63.47,63.52,63.44,63.49,98558.0,50.9079,50.948,50.8838,50.9239,98558.0
2019-05-01 15:30:00,63.49,63.49,63.38,63.38,172299.0,50.9239,50.9239,50.8357,50.8357,172299.0
2019-05-01 15:35:00,63.39,63.43,63.31,63.4,556307.0,50.8437,50.8758,50.7796,50.8518,556307.0
2019-05-01 15:40:00,63.39,63.41,63.35,63.39,170383.0,50.8437,50.8598,50.8116,50.8437,170383.0
2019-05-01 15:45:00,63.38,63.39,63.18,63.21,188318.0,50.8357,50.8437,50.6753,50.6994,188318.0
2019-05-01 15:50:00,63.2,63.28,63.1,63.14,261967.0,50.6913,50.7555,50.6111,50.6432,261967.0
2019-05-01 15:55:00,63.14,63.15,62.68,62.69,787537.0,50.6432,50.6512,50.2743,50.2823,787537.0
2019-05-02 09:30:00,62.2,62.54,62.03,62.45,184821.0,49.8893,50.162,49.7529,50.0898,184821.0
2019-05-02 09:35:00,62.47,62.86,62.45,62.78,131703.0,50.1058,50.4186,50.0898,50.3545,131703.0
2019-05-02 09:40:00,62.8,63.0,62.51,62.99,90952.0,50.3705,50.5309,50.1379,50.5229,90952.0
2019-05-02 09:45:00,63.0,63.31,62.95,63.09,213855.0,50.5309,50.7796,50.4908,50.6031,213855.0
2019-05-02 09:50:00,63.11,63.25,62.99,63.07,149287.0,50.6191,50.7314,50.5229,50.5871,149287.0
2019-05-02 09:55:00,63.03,63.04,62.81,62.89,95091.0,50.555,50.563,50.3785,50.4427,95091.0
2019-05-02 10:00:00,62.88,63.02,62.85,62.98,102170.0,50.4347,50.547,50.4106,50.5149,102170.0
2019-05-02 10:05:00,62.98,62.99,62.81,62.92,65996.0,50.5149,50.5229,50.3785,50.4668,65996.0
2019-05-02 10:10:00,62.89,63.0,62.75,62.76,84881.0,50.4427,50.5309,50.3304,50.3384,84881.0
2019-05-02 10:15:00,62.76,62.85,62.68,62.85,65035.0,50.3384,50.4106,50.2743,50.4106,65035.0
2019-05-02 10:20:00,62.85,62.97,62.84,62.87,140264.0,50.4106,50.5069,50.4026,50.4267,140264.0
2019-05-02 10:25:00,62.89,62.93,62.68,62.73,85147.0,50.4427,50.4748,50.2743,50.3144,85147.0
2019-05-02 10:30:00,62.73,63.01,62.71,63.0,112652.0,50.3144,50.5389,50.2983,50.5309,112652.0
2019-05-02 10:35:00,63.0,63.0,62.62,62.64,118547.0,50.5309,50.5309,50.2261,50.2422,118547.0
2019-05-02 10:40:00,62.64,62.79,62.62,62.76,81251.0,50.2422,50.3625,50.2261,50.3384,81251.0
2019-05-02 10:45:00,62.75,62.76,62.66,62.69,60121.0,50.3304,50.3384,50.2582,50.2823,60121.0
2019-05-02 10:50:00,62.68,62.71,62.61,62.69,44966.0,50.2743,50.2983,50.2181,50.2823,44966.0
2019-05-02 10:55:00,62.69,62.7,62.43,62.44,86940.0,50.2823,50.2903,50.0737,50.0818,86940.0
2019-05-02 11:00:00,62.43,62.49,62.39,62.41,115932.0,50.0737,50.1219,50.0417,50.0577,115932.0
2019-05-02 11:05:00,62.41,62.42,62.21,62.25,218784.0,50.0577,50.0657,49.8973,49.9294,218784.0
2019-05-02 11:10:00,62.25,62.41,62.23,62.38,77934.0,49.9294,50.0577,49.9133,50.0336,77934.0
2019-05-02 11:15:00,62.37,62.38,62.1,62.1,66498.0,50.0256,50.0336,49.8091,49.8091,66498.0
2019-05-02 11:20:00,62.11,62.2,62.06,62.11,97943.0,49.8171,49.8893,49.777,49.8171,97943.0
2019-05-02 11:25:00,62.12,62.17,61.97,61.99,117626.0,49.8251,49.8652,49.7048,49.7208,117626.0
2019-05-02 11:30:00,61.99,62.15,61.99,62.06,93304.0,49.7208,49.8492,49.7208,49.777,93304.0
2019-05-02 11:35:00,62.05,62.15,62.02,62.1,54919.0,49.7689,49.8492,49.7449,49.8091,54919.0
2019-05-02 11:40:00,62.1,62.12,61.93,61.96,62969.0,49.8091,49.8251,49.6727,49.6968,62969.0
2019-05-02 11:45:00,61.95,62.22,61.93,62.18,150882.0,49.6887,49.9053,49.6727,49.8732,150882.0
2019-05-02 11:50:00,62.18,62.18,61.91,61.99,308157.0,49.8732,49.8732,49.6567,49.7208,308157.0
2019-05-02 11:55:00,61.97,62.0,61.9,62.0,67510.0,49.7048,49.7288,49.6486,49.7288,67510.0
2019-05-02 12:00:00,62.0,62.06,61.91,61.95,95995.0,49.7288,49.777,49.6567,49.6887,95995.0
2019-05-02 12:05:00,61.95,61.98,61.8,61.8,109125.0,49.6887,49.7128,49.5684,49.5684,109125.0
2019-05-02 12:10:00,61.8,61.8,61.56,61.57,111255.0,49.5684,49.5684,49.3759,49.3839,111255.0
2019-05-02 12:15:00,61.58,61.76,61.55,61.71,185743.0,49.392,49.5363,49.3679,49.4962,185743.0
2019-05-02 12:20:00,61.71,61.92,61.71,61.92,104248.0,49.4962,49.6647,49.4962,49.6647,104248.0
2019-05-02 12:25:00,61.92,61.97,61.88,61.92,65332.0,49.6647,49.7048,49.6326,49.6647,65332.0
2019-05-02 12:30:00,61.92,62.18,61.92,62.1,102495.0,49.6647,49.8732,49.6647,49.8091,102495.0
2019-05-02 12:35:00,62.09,62.1,61.98,62.01,86681.0,49.801,49.8091,49.7128,49.7369,86681.0
2019-05-02 12:40:00,62.01,62.01,61.84,61.85,84378.0,49.7369,49.7369,49.6005,49.6085,84378.0
2019-05-02 12:45:00,61.84,62.0,61.8,61.99,61127.0,49.6005,49.7288,49.5684,49.7208,61127.0
2019-05-02 12:50:00,61.99,61.99,61.83,61.9,54402.0,49.7208,49.7208,49.5925,49.6486,54402.0
2019-05-02 12:55:00,61.9,61.91,61.74,61.81,83321.0,49.6486,49.6567,49.5203,49.5764,83321.0
2019-05-02 13:00:00,61.82,61.83,61.69,61.71,60932.0,49.5845,49.5925,49.4802,49.4962,60932.0
2019-05-02 13:05:00,61.71,61.74,61.67,61.71,71083.0,49.4962,49.5203,49.4642,49.4962,71083.0
2019-05-02 13:10:00,61.7,61.72,61.61,61.64,53528.0,49.4882,49.5043,49.416,49.4401,53528.0
2019-05-02 13:15:00,61.64,61.72,61.62,61.71,69631.0,49.4401,49.5043,49.4241,49.4962,69631.0
2019-05-02 13:20:00,61.71,61.82,61.7,61.73,49120.0,49.4962,49.5845,49.4882,49.5123,49120.0
2019-05-02 13:25:00,61.72,61.73,61.6,61.6,80856.0,49.5043,49.5123,49.408,49.408,80856.0
2019-05-02 13:30:00,61.6,61.64,61.47,61.47,124523.0,49.408,49.4401,49.3037,49.3037,124523.0
2019-05-02 13:35:00,61.48,61.54,61.43,61.51,83697.0,49.3118,49.3599,49.2717,49.3358,83697.0
2019-05-02 13:40:00,61.51,61.58,61.49,61.55,38336.0,49.3358,49.392,49.3198,49.3679,38336.0
2019-05-02 13:45:00,61.55,61.58,61.48,61.49,60584.0,49.3679,49.392,49.3118,49.3198,60584.0
2019-05-02 13:50:00,61.5,61.53,61.47,61.53,97847.0,49.3278,49.3519,49.3037,49.3519,97847.0
2019-05-02 13:55:00,61.53,61.57,61.47,61.49,58000.0,49.3519,49.3839,49.3037,49.3198,58000.0
2019-05-02 14:00:00,61.49,61.53,61.44,61.51,83374.0,49.3198,49.3519,49.2797,49.3358,83374.0
2019-05-02 14:05:00,61.51,61.6,61.5,61.55,186749.0,49.3358,49.408,49.3278,49.3679,186749.0
2019-05-02 14:10:00,61.54,61.64,61.53,61.59,67385.0,49.3599,49.4401,49.3519,49.4,67385.0
2019-05-02 14:15:00,61.59,61.68,61.54,61.6,174239.0,49.4,49.4722,49.3599,49.408,174239.0
2019-05-02 14:20:00,61.61,61.75,61.6,61.75,47439.0,49.416,49.5283,49.408,49.5283,47439.0
2019-05-02 14:25:00,61.75,61.81,61.67,61.67,43184.0,49.5283,49.5764,49.4642,49.4642,43184.0
2019-05-02 14:30:00,61.68,61.72,61.63,61.71,76035.0,49.4722,49.5043,49.4321,49.4962,76035.0
2019-05-02 14:35:00,61.7,61.79,61.68,61.75,149933.0,49.4882,49.5604,49.4722,49.5283,149933.0
2019-05-02 14:40:00,61.75,61.75,61.69,61.7,96572.0,49.5283,49.5283,49.4802,49.4882,96572.0
2019-05-02 14:45:00,61.69,61.7,61.58,61.59,224462.0,49.4802,49.4882,49.392,49.4,224462.0
2019-05-02 14:50:00,61.58,61.62,61.52,61.55,49791.0,49.392,49.4241,49.3438,49.3679,49791.0
2019-05-02 14:55:00,61.55,61.6,61.4,61.4,234440.0,49.3679,49.408,49.2476,49.2476,234440.0
2019-05-02 15:00:00,61.4,61.53,61.4,61.52,91010.0,49.2476,49.3519,49.2476,49.3438,91010.0
2019-05-02 15:05:00,61.53,61.53,61.37,61.4,191356.0,49.3519,49.3519,49.2235,49.2476,191356.0
2019-05-02 15:10:00,61.42,61.46,61.36,61.36,110529.0,49.2636,49.2957,49.2155,49.2155,110529.0
2019-05-02 15:15:00,61.35,61.62,61.35,61.59,87096.0,49.2075,49.4241,49.2075,49.4,87096.0
2019-05-02 15:20:00,61.58,61.74,61.56,61.71,101070.0,49.392,49.5203,49.3759,49.4962,101070.0
2019-05-02 15:25:00,61.7,61.73,61.64,61.73,63781.0,49.4882,49.5123,49.4401,49.5123,63781.0
2019-05-02 15:30:00,61.72,61.72,61.56,61.58,97844.0,49.5043,49.5043,49.3759,49.392,97844.0
2019-05-02 15:35:00,61.58,61.62,61.57,61.58,105491.0,49.392,49.4241,49.3839,49.392,105491.0
2019-05-02 15:40:00,61.58,61.59,61.5,61.55,122442.0,49.392,49.4,49.3278,49.3679,122442.0
2019-05-02 15:45:00,61.55,61.56,61.44,61.48,135245.0,49.3679,49.3759,49.2797,49.3118,135245.0
2019-05-02 15:50:00,61.48,61.52,61.37,61.46,227441.0,49.3118,49.3438,49.2235,49.2957,227441.0
2019-05-02 15:55:00,61.46,61.59,61.28,61.29,1670296.0,49.2957,49.4,49.1513,49.1594,1670296.0
2019-05-03 09:30:00,61.9,62.2,61.78,62.02,180803.0,49.6486,49.8893,49.5524,49.7449,180803.0
2019-05-03 09:35:00,62.02,62.05,61.75,61.8,45133.0,49.7449,49.7689,49.5283,49.5684,45133.0
2019-05-03 09:40:00,61.8,61.89,61.72,61.82,50831.0,49.5684,49.6406,49.5043,49.5845,50831.0
2019-05-03 09:45:00,61.82,61.85,61.51,61.75,81383.0,49.5845,49.6085,49.3358,49.5283,81383.0
2019-05-03 09:50:00,61.75,61.86,61.71,61.86,61945.0,49.5283,49.6166,49.4962,49.6166,61945.0
2019-05-03 09:55:00,61.86,61.91,61.81,61.84,39520.0,49.6166,49.6567,49.5764,49.6005,39520.0
2019-05-03 10:00:00,61.82,61.97,61.8,61.88,151956.0,49.5845,49.7048,49.5684,49.6326,151956.0
2019-05-03 10:05:00,61.89,62.03,61.89,62.0,68050.0,49.6406,49.7529,49.6406,49.7288,68050.0
2019-05-03 10:10:00,62.01,62.02,61.9,61.92,73361.0,49.7369,49.7449,49.6486,49.6647,73361.0
2019-05-03 10:15:00,61.92,62.16,61.88,62.12,45205.0,49.6647,49.8572,49.6326,49.8251,45205.0
2019-05-03 10:20:00,62.12,62.21,62.02,62.2,72328.0,49.8251,49.8973,49.7449,49.8893,72328.0
2019-05-03 10:25:00,62.21,62.24,62.15,62.21,53822.0,49.8973,49.9213,49.8492,49.8973,53822.0
2019-05-03 10:30:00,62.21,62.23,62.08,62.15,40996.0,49.8973,49.9133,49.793,49.8492,40996.0
2019-05-03 10:35:00,62.15,62.17,62.1,62.11,29102.0,49.8492,49.8652,49.8091,49.8171,29102.0
2019-05-03 10:40:00,62.11,62.32,62.11,62.25,69711.0,49.8171,49.9855,49.8171,49.9294,69711.0
2019-05-03 10:45:00,62.25,62.36,62.19,62.22,72403.0,49.9294,50.0176,49.8812,49.9053,72403.0
2019-05-03 10:50:00,62.22,62.22,62.12,62.17,93737.0,49.9053,49.9053,49.8251,49.8652,93737.0
2019-05-03 10:55:00,62.18,62.32,62.18,62.28,47479.0,49.8732,49.9855,49.8732,49.9534,47479.0
2019-05-03 11:00:00,62.27,62.31,62.21,62.25,42058.0,49.9454,49.9775,49.8973,49.9294,42058.0
2019-05-03 11:05:00,62.24,62.28,62.18,62.27,36126.0,49.9213,49.9534,49.8732,49.9454,36126.0
2019-05-03 11:10:00,62.27,62.29,62.18,62.2,40611.0,49.9454,49.9614,49.8732,49.8893,40611.0
2019-05-03 11:15:00,62.21,62.23,62.08,62.08,94027.0,49.8973,49.9133,49.793,49.793,94027.0
2019-05-03 11:20:00,62.07,62.2,62.07,62.2,54996.0,49.785,49.8893,49.785,49.8893,54996.0
2019-05-03 11:25:00,62.2,62.25,62.16,62.19,27595.0,49.8893,49.9294,49.8572,49.8812,27595.0
2019-05-03 11:30:00,62.2,62.27,62.13,62.23,43893.0,49.8893,49.9454,49.8331,49.9133,43893.0
2019-05-03 11:35:00,62.23,62.26,62.16,62.21,60975.0,49.9133,49.9374,49.8572,49.8973,60975.0
2019-05-03 11:40:00,62.2,62.29,62.19,62.26,35385.0,49.8893,49.9614,49.8812,49.9374,35385.0
2019-05-03 11:45:00,62.26,62.26,62.19,62.22,41303.0,49.9374,49.9374,49.8812,49.9053,41303.0
2019-05-03 11:50:00,62.22,62.33,62.21,62.33,30314.0,49.9053,49.9935,49.8973,49.9935,30314.0
2019-05-03 11:55:00,62.35,62.38,62.29,62.35,42182.0,50.0096,50.0336,49.9614,50.0096,42182.0
2019-05-03 12:00:00,62.36,62.41,62.34,62.36,39462.0,50.0176,50.0577,50.0015,50.0176,39462.0
2019-05-03 12:05:00,62.37,62.52,62.35,62.49,66492.0,50.0256,50.1459,50.0096,50.1219,66492.0
2019-05-03 12:10:00,62.5,62.54,62.43,62.45,28919.0,50.1299,50.162,50.0737,50.0898,28919.0
2019-05-03 12:15:00,62.45,62.45,62.37,62.41,39515.0,50.0898,50.0898,50.0256,50.0577,39515.0
2019-05-03 12:20:00,62.4,62.43,62.38,62.38,25442.0,50.0497,50.0737,50.0336,50.0336,25442.0
2019-05-03 12:25:00,62.38,62.48,62.37,62.47,75237.0,50.0336,50.1138,50.0256,50.1058,75237.0
2019-05-03 12:30:00,62.47,62.5,62.41,62.43,51267.0,50.1058,50.1299,50.0577,50.0737,51267.0
2019-05-03 12:35:00,62.43,62.56,62.4,62.56,42261.0,50.0737,50.178,50.0497,50.178,42261.0
2019-05-03 12:40:00,62.55,62.61,62.52,62.61,31967.0,50.17,50.2181,50.1459,50.2181,31967.0
2019-05-03 12:45:00,62.61,62.7,62.6,62.66,39076.0,50.2181,50.2903,50.2101,50.2582,39076.0
2019-05-03 12:50:00,62.66,62.75,62.62,62.73,55246.0,50.2582,50.3304,50.2261,50.3144,55246.0
2019-05-03 12:55:00,62.72,62.77,62.63,62.67,165031.0,50.3063,50.3464,50.2342,50.2662,165031.0
2019-05-03 13:00:00,62.67,62.68,62.56,62.56,47869.0,50.2662,50.2743,50.178,50.178,47869.0
2019-05-03 13:05:00,62.57,62.62,62.55,62.61,26553.0,50.186,50.2261,50.17,50.2181,26553.0
2019-05-03 13:10:00,62.6,62.61,62.55,62.58,32567.0,50.2101,50.2181,50.17,50.194,32567.0
2019-05-03 13:15:00,62.59,62.62,62.47,62.5,117094.0,50.2021,50.2261,50.1058,50.1299,117094.0
2019-05-03 13:20:00,62.51,62.59,62.5,62.57,26015.0,50.1379,50.2021,50.1299,50.186,26015.0
2019-05-03 13:25:00,62.58,62.61,62.5,62.58,25889.0,50.194,50.2181,50.1299,50.194,25889.0
2019-05-03 13:30:00,62.58,62.62,62.57,62.58,25275.0,50.194,50.2261,50.186,50.194,25275.0
2019-05-03 13:35:00,62.58,62.6,62.55,62.57,19461.0,50.194,50.2101,50.17,50.186,19461.0
2019-05-03 13:40:00,62.57,62.61,62.54,62.55,21964.0,50.186,50.2181,50.162,50.17,21964.0
2019-05-03 13:45:00,62.56,62.6,62.47,62.6,49291.0,50.178,50.2101,50.1058,50.2101,49291.0
2019-05-03 13:50:00,62.58,62.6,62.48,62.49,51594.0,50.194,50.2101,50.1138,50.1219,51594.0
2019-05-03 13:55:00,62.49,62.53,62.48,62.5,31681.0,50.1219,50.1539,50.1138,50.1299,31681.0
2019-05-03 14:00:00,62.5,62.5,62.44,62.48,63284.0,50.1299,50.1299,50.0818,50.1138,63284.0
2019-05-03 14:05:00,62.49,62.54,62.48,62.53,39849.0,50.1219,50.162,50.1138,50.1539,39849.0
2019-05-03 14:10:00,62.52,62.55,62.47,62.53,33839.0,50.1459,50.17,50.1058,50.1539,33839.0
2019-05-03 14:15:00,62.53,62.63,62.52,62.62,48794.0,50.1539,50.2342,50.1459,50.2261,48794.0
2019-05-03 14:20:00,62.62,62.67,62.61,62.65,34285.0,50.2261,50.2662,50.2181,50.2502,34285.0
2019-05-03 14:25:00,62.64,62.69,62.64,62.67,41309.0,50.2422,50.2823,50.2422,50.2662,41309.0
2019-05-03 14:30:00,62.67,62.69,62.63,62.69,39431.0,50.2662,50.2823,50.2342,50.2823,39431.0
2019-05-03 14:35:00,62.7,62.7,62.61,62.63,48682.0,50.2903,50.2903,50.2181,50.2342,48682.0
2019-05-03 14:40:00,62.62,62.71,62.62,62.7,37124.0,50.2261,50.2983,50.2261,50.2903,37124.0
2019-05-03 14:45:00,62.7,62.75,62.7,62.74,27662.0,50.2903,50.3304,50.2903,50.3224,27662.0
2019-05-03 14:50:00,62.74,62.88,62.73,62.88,52513.0,50.3224,50.4347,50.3144,50.4347,52513.0
2019-05-03 14:55:00,62.88,62.88,62.8,62.82,75529.0,50.4347,50.4347,50.3705,50.3865,75529.0
2019-05-03 15:00:00,62.81,62.86,62.72,62.74,61093.0,50.3785,50.4186,50.3063,50.3224,61093.0
2019-05-03 15:05:00,62.74,62.78,62.68,62.69,43549.0,50.3224,50.3545,50.2743,50.2823,43549.0
2019-05-03 15:10:00,62.68,62.68,62.52,62.55,84630.0,50.2743,50.2743,50.1459,50.17,84630.0
2019-05-03 15:15:00,62.55,62.66,62.54,62.66,38567.0,50.17,50.2582,50.162,50.2582,38567.0
2019-05-03 15:20:00,62.67,62.69,62.64,62.67,51893.0,50.2662,50.2823,50.2422,50.2662,51893.0
2019-05-03 15:25:00,62.67,62.7,62.61,62.61,55166.0,50.2662,50.2903,50.2181,50.2181,55166.0
2019-05-03 15:30:00,62.61,62.61,62.52,62.6,66825.0,50.2181,50.2181,50.1459,50.2101,66825.0
2019-05-03 15:35:00,62.6,62.61,62.52,62.56,77565.0,50.2101,50.2181,50.1459,50.178,77565.0
2019-05-03 15:40:00,62.56,62.58,62.38,62.41,68192.0,50.178,50.194,50.0336,50.0577,68192.0
2019-05-03 15:45:00,62.4,62.4,62.24,62.29,120805.0,50.0497,50.0497,49.9213,49.9614,120805.0
2019-05-03 15:50:00,62.28,62.39,62.27,62.38,125435.0,49.9534,50.0417,49.9454,50.0336,125435.0
2019-05-03 15:55:00,62.38,62.39,61.96,62.03,594724.0,50.0336,50.0417,49.6968,49.7529,594724.0
2019-05-06 09:30:00,61.25,61.42,61.04,61.25,142389.0,49.1273,49.2636,48.9588,49.1273,142389.0
2019-05-06 09:35:00,61.27,61.3,61.14,61.29,99285.0,49.1433,49.1674,49.0391,49.1594,99285.0
2019-05-06 09:40:00,61.3,61.33,60.98,61.01,101975.0,49.1674,49.1914,48.9107,48.9348,101975.0
2019-05-06 09:45:00,61.02,61.37,61.01,61.33,148130.0,48.9428,49.2235,48.9348,49.1914,148130.0
2019-05-06 09:50:00,61.32,61.67,61.26,61.66,66220.0,49.1834,49.4642,49.1353,49.4561,66220.0
2019-05-06 09:55:00,61.66,61.68,61.54,61.62,45174.0,49.4561,49.4722,49.3599,49.4241,45174.0
2019-05-06 10:00:00,61.62,61.62,61.41,61.46,63021.0,49.4241,49.4241,49.2556,49.2957,63021.0
2019-05-06 10:05:00,61.47,61.84,61.47,61.81,59865.0,49.3037,49.6005,49.3037,49.5764,59865.0
2019-05-06 10:10:00,61.81,61.98,61.77,61.97,63165.0,49.5764,49.7128,49.5444,49.7048,63165.0
2019-05-06 10:15:00,61.97,61.98,61.84,61.89,70797.0,49.7048,49.7128,49.6005,49.6406,70797.0
2019-05-06 10:20:00,61.87,61.87,61.68,61.71,35544.0,49.6246,49.6246,49.4722,49.4962,35544.0
2019-05-06 10:25:00,61.71,61.81,61.65,61.7,66800.0,49.4962,49.5764,49.4481,49.4882,66800.0
2019-05-06 10:30:00,61.71,61.72,61.49,61.52,44070.0,49.4962,49.5043,49.3198,49.3438,44070.0
2019-05-06 10:35:00,61.53,61.67,61.51,61.64,74107.0,49.3519,49.4642,49.3358,49.4401,74107.0
2019-05-06 10:40:00,61.64,61.73,61.6,61.62,127382.0,49.4401,49.5123,49.408,49.4241,127382.0
2019-05-06 10:45:00,61.62,61.65,61.53,61.54,117708.0,49.4241,49.4481,49.3519,49.3599,117708.0
2019-05-06 10:50:00,61.54,61.71,61.53,61.68,50478.0,49.3599,49.4962,49.3519,49.4722,50478.0
2019-05-06 10:55:00,61.68,61.81,61.63,61.81,71840.0,49.4722,49.5764,49.4321,49.5764,71840.0
2019-05-06 11:00:00,61.8,61.82,61.66,61.71,42873.0,49.5684,49.5845,49.4561,49.4962,42873.0
2019-05-06 11:05:00,61.7,61.75,61.64,61.7,49630.0,49.4882,49.5283,49.4401,49.4882,49630.0
2019-05-06 11:10:00,61.7,61.82,61.61,61.82,40849.0,49.4882,49.5845,49.416,49.5845,40849.0
2019-05-06 11:15:00,61.82,61.95,61.8,61.91,33032.0,49.5845,49.6887,49.5684,49.6567,33032.0
2019-05-06 11:20:00,61.92,61.98,61.85,61.87,41204.0,49.6647,49.7128,49.6085,49.6246,41204.0
2019-05-06 11:25:00,61.89,61.91,61.8,61.85,41776.0,49.6406,49.6567,49.5684,49.6085,41776.0
2019-05-06 11:30:00,61.86,61.93,61.74,61.8,61817.0,49.6166,49.6727,49.5203,49.5684,61817.0
2019-05-06 11:35:00,61.8,61.99,61.79,61.97,38439.0,49.5684,49.7208,49.5604,49.7048,38439.0
2019-05-06 11:40:00,61.96,61.99,61.87,61.9,41897.0,49.6968,49.7208,49.6246,49.6486,41897.0
2019-05-06 11:45:00,61.9,62.0,61.89,61.92,38503.0,49.6486,49.7288,49.6406,49.6647,38503.0
2019-05-06 11:50:00,61.92,61.99,61.88,61.92,47541.0,49.6647,49.7208,49.6326,49.6647,47541.0
2019-05-06 11:55:00,61.93,61.95,61.81,61.85,49895.0,49.6727,49.6887,49.5764,49.6085,49895.0
2019-05-06 12:00:00,61.86,61.87,61.76,61.8,81559.0,49.6166,49.6246,49.5363,49.5684,81559.0
2019-05-06 12:05:00,61.8,61.94,61.8,61.94,26802.0,49.5684,49.6807,49.5684,49.6807,26802.0
2019-05-06 12:10:00,61.93,61.95,61.9,61.93,32644.0,49.6727,49.6887,49.6486,49.6727,32644.0
2019-05-06 12:15:00,61.93,62.04,61.92,62.03,48059.0,49.6727,49.7609,49.6647,49.7529,48059.0
2019-05-06 12:20:00,62.04,62.16,62.04,62.1,40075.0,49.7609,49.8572,49.7609,49.8091,40075.0
2019-05-06 12:25:00,62.09,62.1,62.01,62.02,30294.0,49.801,49.8091,49.7369,49.7449,30294.0
2019-05-06 12:30:00,62.02,62.03,61.95,61.95,43211.0,49.7449,49.7529,49.6887,49.6887,43211.0
2019-05-06 12:35:00,61.95,61.98,61.88,61.97,68255.0,49.6887,49.7128,49.6326,49.7048,68255.0
2019-05-06 12:40:00,61.97,62.01,61.96,61.99,26500.0,49.7048,49.7369,49.6968,49.7208,26500.0
2019-05-06 12:45:00,61.99,62.0,61.9,61.91,26197.0,49.7208,49.7288,49.6486,49.6567,26197.0
2019-05-06 12:50:00,61.91,61.96,61.9,61.96,24041.0,49.6567,49.6968,49.6486,49.6968,24041.0
2019-05-06 12:55:00,61.95,62.03,61.92,61.97,28747.0,49.6887,49.7529,49.6647,49.7048,28747.0
2019-05-06 13:00:00,61.96,61.98,61.86,61.88,28218.0,49.6968,49.7128,49.6166,49.6326,28218.0
2019-05-06 13:05:00,61.88,61.93,61.85,61.87,26363.0,49.6326,49.6727,49.6085,49.6246,26363.0
2019-05-06 13:10:00,61.87,61.96,61.85,61.92,25408.0,49.6246,49.6968,49.6085,49.6647,25408.0
2019-05-06 13:15:00,61.92,62.1,61.91,62.07,32204.0,49.6647,49.8091,49.6567,49.785,32204.0
2019-05-06 13:20:00,62.08,62.12,62.03,62.11,28340.0,49.793,49.8251,49.7529,49.8171,28340.0
2019-05-06 13:25:00,62.11,62.12,62.02,62.02,62390.0,49.8171,49.8251,49.7449,49.7449,62390.0
2019-05-06 13:30:00,62.02,62.06,61.96,61.98,28036.0,49.7449,49.777,49.6968,49.7128,28036.0
2019-05-06 13:35:00,61.98,62.04,61.96,62.04,52904.0,49.7128,49.7609,49.6968,49.7609,52904.0
2019-05-06 13:40:00,62.03,62.17,62.01,62.15,44080.0,49.7529,49.8652,49.7369,49.8492,44080.0
2019-05-06 13:45:00,62.14,62.24,62.13,62.23,32207.0,49.8411,49.9213,49.8331,49.9133,32207.0
2019-05-06 13:50:00,62.23,62.31,62.22,62.27,57546.0,49.9133,49.9775,49.9053,49.9454,57546.0
2019-05-06 13:55:00,62.26,62.33,62.17,62.19,49694.0,49.9374,49.9935,49.8652,49.8812,49694.0
2019-05-06 14:00:00,62.19,62.19,62.14,62.17,25787.0,49.8812,49.8812,49.8411,49.8652,25787.0
2019-05-06 14:05:00,62.16,62.18,62.12,62.15,32851.0,49.8572,49.8732,49.8251,49.8492,32851.0
2019-05-06 14:10:00,62.14,62.2,62.12,62.14,35288.0,49.8411,49.8893,49.8251,49.8411,35288.0
2019-05-06 14:15:00,62.14,62.14,62.06,62.07,27812.0,49.8411,49.8411,49.777,49.785,27812.0
2019-05-06 14:20:00,62.06,62.1,62.04,62.07,31325.0,49.777,49.8091,49.7609,49.785,31325.0
2019-05-06 14:25:00,62.07,62.11,62.05,62.08,33924.0,49.785,49.8171,49.7689,49.793,33924.0
2019-05-06 14:30:00,62.08,62.17,62.08,62.17,46040.0,49.793,49.8652,49.793,49.8652,46040.0
2019-05-06 14:35:00,62.17,62.26,62.15,62.26,67965.0,49.8652,49.9374,49.8492,49.9374,67965.0
2019-05-06 14:40:00,62.25,62.26,62.16,62.23,67611.0,49.9294,49.9374,49.8572,49.9133,67611.0
2019-05-06 14:45:00,62.24,62.31,62.21,62.31,40326.0,49.9213,49.9775,49.8973,49.9775,40326.0
2019-05-06 14:50:00,62.32,62.33,62.26,62.28,41877.0,49.9855,49.9935,49.9374,49.9534,41877.0
2019-05-06 14:55:00,62.27,62.31,62.25,62.27,69262.0,49.9454,49.9775,49.9294,49.9454,69262.0
2019-05-06 15:00:00,62.26,62.31,62.25,62.29,32974.0,49.9374,49.9775,49.9294,49.9614,32974.0
2019-05-06 15:05:00,62.29,62.35,62.27,62.27,51770.0,49.9614,50.0096,49.9454,49.9454,51770.0
2019-05-06 15:10:00,62.27,62.27,62.2,62.21,33315.0,49.9454,49.9454,49.8893,49.8973,33315.0
2019-05-06 15:15:00,62.21,62.25,62.21,62.25,29425.0,49.8973,49.9294,49.8973,49.9294,29425.0
2019-05-06 15:20:00,62.24,62.29,62.22,62.27,33093.0,49.9213,49.9614,49.9053,49.9454,33093.0
2019-05-06 15:25:00,62.27,62.31,62.24,62.24,35196.0,49.9454,49.9775,49.9213,49.9213,35196.0
2019-05-06 15:30:00,62.25,62.25,62.13,62.19,58375.0,49.9294,49.9294,49.8331,49.8812,58375.0
2019-05-06 15:35:00,62.19,62.21,62.02,62.08,87947.0,49.8812,49.8973,49.7449,49.793,87947.0
2019-05-06 15:40:00,62.09,62.09,61.99,62.0,114347.0,49.801,49.801,49.7208,49.7288,114347.0
2019-05-06 15:45:00,61.99,62.0,61.88,61.94,97901.0,49.7208,49.7288,49.6326,49.6807,97901.0
2019-05-06 15:50:00,61.94,62.07,61.94,61.94,111167.0,49.6807,49.785,49.6807,49.6807,111167.0
2019-05-06 15:55:00,61.93,61.97,61.86,61.89,352890.0,49.6727,49.7048,49.6166,49.6406,352890.0
2019-05-07 09:30:00,61.16,61.32,60.91,61.16,175366.0,49.0551,49.1834,48.8546,49.0551,175366.0
2019-05-07 09:35:00,61.16,61.34,61.05,61.29,72383.0,49.0551,49.1995,48.9669,49.1594,72383.0
2019-05-07 09:40:00,61.27,61.27,61.01,61.05,95085.0,49.1433,49.1433,48.9348,48.9669,95085.0
2019-05-07 09:45:00,61.04,61.06,60.77,60.77,96652.0,48.9588,48.9749,48.7423,48.7423,96652.0
2019-05-07 09:50:00,60.77,60.78,60.53,60.68,151262.0,48.7423,48.7503,48.5498,48.6701,151262.0
2019-05-07 09:55:00,60.67,60.84,60.57,60.64,75309.0,48.6621,48.7984,48.5819,48.638,75309.0
2019-05-07 10:00:00,60.63,60.65,60.52,60.6,117227.0,48.63,48.646,48.5418,48.6059,117227.0
2019-05-07 10:05:00,60.59,60.7,60.54,60.57,62876.0,48.5979,48.6861,48.5578,48.5819,62876.0
2019-05-07 10:10:00,60.56,60.71,60.52,60.67,57439.0,48.5738,48.6942,48.5418,48.6621,57439.0
2019-05-07 10:15:00,60.67,60.69,60.47,60.68,72050.0,48.6621,48.6781,48.5017,48.6701,72050.0
2019-05-07 10:20:00,60.69,60.86,60.65,60.78,53683.0,48.6781,48.8145,48.646,48.7503,53683.0
2019-05-07 10:25:00,60.77,60.87,60.76,60.86,51497.0,48.7423,48.8225,48.7343,48.8145,51497.0
2019-05-07 10:30:00,60.86,60.86,60.49,60.51,122134.0,48.8145,48.8145,48.5177,48.5337,122134.0
2019-05-07 10:35:00,60.5,60.55,60.39,60.46,69005.0,48.5257,48.5658,48.4375,48.4936,69005.0
2019-05-07 10:40:00,60.45,60.61,60.45,60.57,50449.0,48.4856,48.614,48.4856,48.5819,50449.0
2019-05-07 10:45:00,60.56,60.64,60.46,60.47,112927.0,48.5738,48.638,48.4936,48.5017,112927.0
2019-05-07 10:50:00,60.46,60.56,60.44,60.51,114119.0,48.4936,48.5738,48.4776,48.5337,114119.0
2019-05-07 10:55:00,60.5,60.6,60.46,60.57,44123.0,48.5257,48.6059,48.4936,48.5819,44123.0
2019-05-07 11:00:00,60.56,60.63,60.4,60.44,59568.0,48.5738,48.63,48.4455,48.4776,59568.0
2019-05-07 11:05:00,60.43,60.59,60.4,60.57,33017.0,48.4696,48.5979,48.4455,48.5819,33017.0
2019-05-07 11:10:00,60.57,60.78,60.53,60.72,49178.0,48.5819,48.7503,48.5498,48.7022,49178.0
2019-05-07 11:15:00,60.74,60.77,60.69,60.73,32573.0,48.7182,48.7423,48.6781,48.7102,32573.0
2019-05-07 11:20:00,60.73,60.8,60.68,60.74,39735.0,48.7102,48.7663,48.6701,48.7182,39735.0
2019-05-07 11:25:00,60.72,60.86,60.68,60.83,50555.0,48.7022,48.8145,48.6701,48.7904,50555.0
2019-05-07 11:30:00,60.83,60.93,60.81,60.82,42044.0,48.7904,48.8706,48.7744,48.7824,42044.0
2019-05-07 11:35:00,60.81,60.86,60.7,60.85,25587.0,48.7744,48.8145,48.6861,48.8065,25587.0
2019-05-07 11:40:00,60.84,60.95,60.72,60.75,49568.0,48.7984,48.8867,48.7022,48.7262,49568.0
2019-05-07 11:45:00,60.74,60.86,60.73,60.76,40311.0,48.7182,48.8145,48.7102,48.7343,40311.0
2019-05-07 11:50:00,60.75,60.75,60.61,60.75,31544.0,48.7262,48.7262,48.614,48.7262,31544.0
2019-05-07 11:55:00,60.76,60.78,60.58,60.58,21372.0,48.7343,48.7503,48.5899,48.5899,21372.0
2019-05-07 12:00:00,60.58,60.59,60.51,60.59,27472.0,48.5899,48.5979,48.5337,48.5979,27472.0
2019-05-07 12:05:00,60.58,60.72,60.56,60.61,45154.0,48.5899,48.7022,48.5738,48.614,45154.0
2019-05-07 12:10:00,60.63,60.68,60.58,60.59,31321.0,48.63,48.6701,48.5899,48.5979,31321.0
2019-05-07 12:15:00,60.59,60.71,60.59,60.68,36397.0,48.5979,48.6942,48.5979,48.6701,36397.0
2019-05-07 12:20:00,60.68,60.75,60.67,60.72,28640.0,48.6701,48.7262,48.6621,48.7022,28640.0
2019-05-07 12:25:00,60.73,60.84,60.69,60.82,27351.0,48.7102,48.7984,48.6781,48.7824,27351.0
2019-05-07 12:30:00,60.81,60.91,60.8,60.8,30499.0,48.7744,48.8546,48.7663,48.7663,30499.0
2019-05-07 12:35:00,60.83,60.87,60.82,60.85,24101.0,48.7904,48.8225,48.7824,48.8065,24101.0
2019-05-07 12:40:00,60.85,60.85,60.79,60.82,35325.0,48.8065,48.8065,48.7583,48.7824,35325.0
2019-05-07 12:45:00,60.81,60.88,60.8,60.8,21907.0,48.7744,48.8305,48.7663,48.7663,21907.0
2019-05-07 12:50:00,60.8,60.92,60.8,60.82,19985.0,48.7663,48.8626,48.7663,48.7824,19985.0
2019-05-07 12:55:00,60.83,60.83,60.74,60.76,25218.0,48.7904,48.7904,48.7182,48.7343,25218.0
2019-05-07 13:00:00,60.76,60.78,60.62,60.62,21545.0,48.7343,48.7503,48.622,48.622,21545.0
2019-05-07 13:05:00,60.61,60.62,60.49,60.5,32332.0,48.614,48.622,48.5177,48.5257,32332.0
2019-05-07 13:10:00,60.5,60.58,60.47,60.54,29750.0,48.5257,48.5899,48.5017,48.5578,29750.0
2019-05-07 13:15:00,60.53,60.57,60.46,60.46,31374.0,48.5498,48.5819,48.4936,48.4936,31374.0
2019-05-07 13:20:00,60.45,60.48,60.41,60.45,29681.0,48.4856,48.5097,48.4535,48.4856,29681.0
2019-05-07 13:25:00,60.45,60.51,60.42,60.43,27793.0,48.4856,48.5337,48.4616,48.4696,27793.0
2019-05-07 13:30:00,60.42,60.53,60.37,60.5,32139.0,48.4616,48.5498,48.4215,48.5257,32139.0
2019-05-07 13:35:00,60.48,60.48,60.3,60.35,29097.0,48.5097,48.5097,48.3653,48.4054,29097.0
2019-05-07 13:40:00,60.34,60.35,60.29,60.3,34825.0,48.3974,48.4054,48.3573,48.3653,34825.0
2019-05-07 13:45:00,60.31,60.48,60.31,60.44,46431.0,48.3733,48.5097,48.3733,48.4776,46431.0
2019-05-07 13:50:00,60.45,60.54,60.43,60.47,37190.0,48.4856,48.5578,48.4696,48.5017,37190.0
2019-05-07 13:55:00,60.45,60.52,60.44,60.44,14762.0,48.4856,48.5418,48.4776,48.4776,14762.0
2019-05-07 14:00:00,60.43,60.49,60.41,60.48,52285.0,48.4696,48.5177,48.4535,48.5097,52285.0
2019-05-07 14:05:00,60.48,60.59,60.48,60.53,27768.0,48.5097,48.5979,48.5097,48.5498,27768.0
2019-05-07 14:10:00,60.52,60.54,60.45,60.46,22584.0,48.5418,48.5578,48.4856,48.4936,22584.0
2019-05-07 14:15:00,60.46,60.53,60.42,60.53,50247.0,48.4936,48.5498,48.4616,48.5498,50247.0
2019-05-07 14:20:00,60.52,60.61,60.5,60.51,70443.0,48.5418,48.614,48.5257,48.5337,70443.0
2019-05-07 14:25:00,60.51,60.59,60.5,60.51,134751.0,48.5337,48.5979,48.5257,48.5337,134751.0
2019-05-07 14:30:00,60.52,60.57,60.46,60.53,37732.0,48.5418,48.5819,48.4936,48.5498,37732.0
2019-05-07 14:35:00,60.53,60.69,60.52,60.65,63910.0,48.5498,48.6781,48.5418,48.646,63910.0
2019-05-07 14:40:00,60.67,60.75,60.65,60.66,41578.0,48.6621,48.7262,48.646,48.6541,41578.0
2019-05-07 14:45:00,60.65,60.69,60.6,60.62,35180.0,48.646,48.6781,48.6059,48.622,35180.0
2019-05-07 14:50:00,60.63,60.79,60.63,60.79,30878.0,48.63,48.7583,48.63,48.7583,30878.0
2019-05-07 14:55:00,60.8,60.85,60.74,60.77,73325.0,48.7663,48.8065,48.7182,48.7423,73325.0
2019-05-07 15:00:00,60.77,60.79,60.69,60.7,50873.0,48.7423,48.7583,48.6781,48.6861,50873.0
2019-05-07 15:05:00,60.71,60.75,60.68,60.74,48302.0,48.6942,48.7262,48.6701,48.7182,48302.0
2019-05-07 15:10:00,60.74,60.83,60.74,60.78,98539.0,48.7182,48.7904,48.7182,48.7503,98539.0
2019-05-07 15:15:00,60.78,60.8,60.69,60.72,37014.0,48.7503,48.7663,48.6781,48.7022,37014.0
2019-05-07 15:20:00,60.72,60.75,60.61,60.61,86002.0,48.7022,48.7262,48.614,48.614,86002.0
2019-05-07 15:25:00,60.62,60.67,60.59,60.62,52064.0,48.622,48.6621,48.5979,48.622,52064.0
2019-05-07 15:30:00,60.62,60.63,60.47,60.49,90477.0,48.622,48.63,48.5017,48.5177,90477.0
2019-05-07 15:35:00,60.5,60.53,60.46,60.5,60960.0,48.5257,48.5498,48.4936,48.5257,60960.0
2019-05-07 15:40:00,60.5,60.69,60.5,60.68,94905.0,48.5257,48.6781,48.5257,48.6701,94905.0
2019-05-07 15:45:00,60.69,60.75,60.68,60.73,110315.0,48.6781,48.7262,48.6701,48.7102,110315.0
2019-05-07 15:50:00,60.72,60.9,60.69,60.83,184450.0,48.7022,48.8466,48.6781,48.7904,184450.0
2019-05-07 15:55:00,60.83,60.99,60.81,60.97,406411.0,48.7904,48.9187,48.7744,48.9027,406411.0
2019-05-08 09:30:00,61.04,61.31,60.96,61.27,94279.0,48.9588,49.1754,48.8947,49.1433,94279.0
2019-05-08 09:35:00,61.27,61.57,61.23,61.53,95022.0,49.1433,49.3839,49.1112,49.3519,95022.0
2019-05-08 09:40:00,61.54,61.63,61.3,61.49,63246.0,49.3599,49.4321,49.1674,49.3198,63246.0
2019-05-08 09:45:00,61.5,61.68,61.48,61.57,89371.0,49.3278,49.4722,49.3118,49.3839,89371.0
2019-05-08 09:50:00,61.57,61.58,61.4,61.5,47175.0,49.3839,49.392,49.2476,49.3278,47175.0
2019-05-08 09:55:00,61.51,61.57,61.3,61.33,73308.0,49.3358,49.3839,49.1674,49.1914,73308.0
2019-05-08 10:00:00,61.34,61.39,61.19,61.35,45959.0,49.1995,49.2396,49.0792,49.2075,45959.0
2019-05-08 10:05:00,61.37,61.45,61.24,61.43,32371.0,49.2235,49.2877,49.1193,49.2717,32371.0
2019-05-08 10:10:00,61.41,61.5,61.25,61.49,95558.0,49.2556,49.3278,49.1273,49.3198,95558.0
2019-05-08 10:15:00,61.5,61.53,61.41,61.49,42428.0,49.3278,49.3519,49.2556,49.3198,42428.0
2019-05-08 10:20:00,61.5,61.61,61.44,61.57,47802.0,49.3278,49.416,49.2797,49.3839,47802.0
2019-05-08 10:25:00,61.56,61.59,61.47,61.49,86275.0,49.3759,49.4,49.3037,49.3198,86275.0
2019-05-08 10:30:00,61.51,61.68,61.46,61.55,38316.0,49.3358,49.4722,49.2957,49.3679,38316.0
2019-05-08 10:35:00,61.55,61.63,61.52,61.59,26102.0,49.3679,49.4321,49.3438,49.4,26102.0
2019-05-08 10:40:00,61.6,61.62,61.53,61.6,21740.0,49.408,49.4241,49.3519,49.408,21740.0
2019-05-08 10:45:00,61.61,61.75,61.59,61.65,48404.0,49.416,49.5283,49.4,49.4481,48404.0
2019-05-08 10:50:00,61.66,61.69,61.64,61.66,45927.0,49.4561,49.4802,49.4401,49.4561,45927.0
2019-05-08 10:55:00,61.66,61.83,61.6,61.83,65488.0,49.4561,49.5925,49.408,49.5925,65488.0
2019-05-08 11:00:00,61.81,62.01,61.79,62.01,56476.0,49.5764,49.7369,49.5604,49.7369,56476.0
2019-05-08 11:05:00,62.0,62.14,61.99,62.01,98750.0,49.7288,49.8411,49.7208,49.7369,98750.0
2019-05-08 11:10:00,62.03,62.08,61.9,62.06,76228.0,49.7529,49.793,49.6486,49.777,76228.0
2019-05-08 11:15:00,62.06,62.07,61.92,61.97,43782.0,49.777,49.785,49.6647,49.7048,43782.0
2019-05-08 11:20:00,61.96,62.03,61.88,61.93,29955.0,49.6968,49.7529,49.6326,49.6727,29955.0
2019-05-08 11:25:00,61.92,61.92,61.75,61.76,27943.0,49.6647,49.6647,49.5283,49.5363,27943.0
2019-05-08 11:30:00,61.76,61.84,61.64,61.71,57992.0,49.5363,49.6005,49.4401,49.4962,57992.0
2019-05-08 11:35:00,61.71,61.76,61.63,61.65,34176.0,49.4962,49.5363,49.4321,49.4481,34176.0
2019-05-08 11:40:00,61.64,61.68,61.61,61.66,35801.0,49.4401,49.4722,49.416,49.4561,35801.0
2019-05-08 11:45:00,61.66,61.86,61.65,61.85,33097.0,49.4561,49.6166,49.4481,49.6085,33097.0
2019-05-08 11:50:00,61.85,61.86,61.77,61.79,27524.0,49.6085,49.6166,49.5444,49.5604,27524.0
2019-05-08 11:55:00,61.8,61.88,61.77,61.81,21906.0,49.5684,49.6326,49.5444,49.5764,21906.0
2019-05-08 12:00:00,61.81,61.81,61.61,61.64,66993.0,49.5764,49.5764,49.416,49.4401,66993.0
2019-05-08 12:05:00,61.65,61.71,61.52,61.52,44042.0,49.4481,49.4962,49.3438,49.3438,44042.0
2019-05-08 12:10:00,61.52,61.58,61.48,61.52,32254.0,49.3438,49.392,49.3118,49.3438,32254.0
2019-05-08 12:15:00,61.51,61.58,61.5,61.54,30146.0,49.3358,49.392,49.3278,49.3599,30146.0
2019-05-08 12:20:00,61.53,61.58,61.49,61.56,38177.0,49.3519,49.392,49.3198,49.3759,38177.0
2019-05-08 12:25:00,61.55,61.63,61.54,61.58,20550.0,49.3679,49.4321,49.3599,49.392,20550.0
2019-05-08 12:30:00,61.58,61.58,61.53,61.58,20279.0,49.392,49.392,49.3519,49.392,20279.0
2019-05-08 12:35:00,61.57,61.57,61.51,61.51,22719.0,49.3839,49.3839,49.3358,49.3358,22719.0
2019-05-08 12:40:00,61.51,61.53,61.47,61.52,20062.0,49.3358,49.3519,49.3037,49.3438,20062.0
2019-05-08 12:45:00,61.51,61.61,61.51,61.58,28297.0,49.3358,49.416,49.3358,49.392,28297.0
2019-05-08 12:50:00,61.58,61.61,61.56,61.57,21345.0,49.392,49.416,49.3759,49.3839,21345.0
2019-05-08 12:55:00,61.58,61.66,61.55,61.65,27217.0,49.392,49.4561,49.3679,49.4481,27217.0
2019-05-08 13:00:00,61.65,61.72,61.62,61.68,53938.0,49.4481,49.5043,49.4241,49.4722,53938.0
2019-05-08 13:05:00,61.68,61.68,61.56,61.59,23731.0,49.4722,49.4722,49.3759,49.4,23731.0
2019-05-08 13:10:00,61.6,61.6,61.56,61.58,19479.0,49.408,49.408,49.3759,49.392,19479.0
2019-05-08 13:15:00,61.58,61.58,61.44,61.45,22993.0,49.392,49.392,49.2797,49.2877,22993.0
2019-05-08 13:20:00,61.44,61.55,61.43,61.53,26975.0,49.2797,49.3679,49.2717,49.3519,26975.0
2019-05-08 13:25:00,61.54,61.59,61.48,61.48,27963.0,49.3599,49.4,49.3118,49.3118,27963.0
2019-05-08 13:30:00,61.49,61.55,61.45,61.51,24278.0,49.3198,49.3679,49.2877,49.3358,24278.0
2019-05-08 13:35:00,61.5,61.51,61.41,61.48,17930.0,49.3278,49.3358,49.2556,49.3118,17930.0
2019-05-08 13:40:00,61.47,61.5,61.45,61.48,33941.0,49.3037,49.3278,49.2877,49.3118,33941.0
2019-05-08 13:45:00,61.48,61.51,61.41,61.5,39092.0,49.3118,49.3358,49.2556,49.3278,39092.0
2019-05-08 13:50:00,61.48,61.52,61.43,61.46,43945.0,49.3118,49.3438,49.2717,49.2957,43945.0
2019-05-08 13:55:00,61.46,61.51,61.42,61.46,30191.0,49.2957,49.3358,49.2636,49.2957,30191.0
2019-05-08 14:00:00,61.46,61.48,61.39,61.39,37960.0,49.2957,49.3118,49.2396,49.2396,37960.0
2019-05-08 14:05:00,61.39,61.49,61.36,61.46,31348.0,49.2396,49.3198,49.2155,49.2957,31348.0
2019-05-08 14:10:00,61.47,61.48,61.38,61.41,39643.0,49.3037,49.3118,49.2316,49.2556,39643.0
2019-05-08 14:15:00,61.42,61.47,61.38,61.41,41256.0,49.2636,49.3037,49.2316,49.2556,41256.0
2019-05-08 14:20:00,61.4,61.5,61.38,61.49,29002.0,49.2476,49.3278,49.2316,49.3198,29002.0
2019-05-08 14:25:00,61.5,61.54,61.47,61.54,23824.0,49.3278,49.3599,49.3037,49.3599,23824.0
2019-05-08 14:30:00,61.55,61.67,61.55,61.62,30271.0,49.3679,49.4642,49.3679,49.4241,30271.0
2019-05-08 14:35:00,61.63,61.64,61.53,61.55,115983.0,49.4321,49.4401,49.3519,49.3679,115983.0
2019-05-08 14:40:00,61.55,61.61,61.54,61.61,25592.0,49.3679,49.416,49.3599,49.416,25592.0
2019-05-08 14:45:00,61.61,61.61,61.52,61.54,18350.0,49.416,49.416,49.3438,49.3599,18350.0
2019-05-08 14:50:00,61.54,61.56,61.49,61.54,19633.0,49.3599,49.3759,49.3198,49.3599,19633.0
2019-05-08 14:55:00,61.54,61.57,61.49,61.55,26213.0,49.3599,49.3839,49.3198,49.3679,26213.0
2019-05-08 15:00:00,61.56,61.61,61.51,61.52,22343.0,49.3759,49.416,49.3358,49.3438,22343.0
2019-05-08 15:05:00,61.52,61.57,61.51,61.55,24082.0,49.3438,49.3839,49.3358,49.3679,24082.0
2019-05-08 15:10:00,61.54,61.68,61.54,61.61,29693.0,49.3599,49.4722,49.3599,49.416,29693.0
2019-05-08 15:15:00,61.6,61.69,61.55,61.69,25583.0,49.408,49.4802,49.3679,49.4802,25583.0
2019-05-08 15:20:00,61.69,61.73,61.61,61.64,36279.0,49.4802,49.5123,49.416,49.4401,36279.0
2019-05-08 15:25:00,61.63,61.68,61.63,61.67,39904.0,49.4321,49.4722,49.4321,49.4642,39904.0
2019-05-08 15:30:00,61.68,61.71,61.64,61.65,40379.0,49.4722,49.4962,49.4401,49.4481,40379.0
2019-05-08 15:35:00,61.65,61.74,61.64,61.68,46798.0,49.4481,49.5203,49.4401,49.4722,46798.0
2019-05-08 15:40:00,61.67,61.67,61.55,61.56,69891.0,49.4642,49.4642,49.3679,49.3759,69891.0
2019-05-08 15:45:00,61.55,61.57,61.42,61.48,86315.0,49.3679,49.3839,49.2636,49.3118,86315.0
2019-05-08 15:50:00,61.48,61.49,61.39,61.4,99151.0,49.3118,49.3198,49.2396,49.2476,99151.0
2019-05-08 15:55:00,61.41,61.51,61.36,61.43,231886.0,49.2556,49.3358,49.2155,49.2717,231886.0
2019-05-09 09:30:00,60.83,61.09,60.7,61.0,129398.0,48.7904,48.999,48.6861,48.9268,129398.0
2019-05-09 09:35:00,60.97,61.06,60.71,60.96,45663.0,48.9027,48.9749,48.6942,48.8947,45663.0
2019-05-09 09:40:00,60.95,61.0,60.65,60.71,65586.0,48.8867,48.9268,48.646,48.6942,65586.0
2019-05-09 09:45:00,60.7,60.88,60.67,60.83,69723.0,48.6861,48.8305,48.6621,48.7904,69723.0
2019-05-09 09:50:00,60.8,60.91,60.72,60.8,86282.0,48.7663,48.8546,48.7022,48.7663,86282.0
2019-05-09 09:55:00,60.8,61.02,60.78,61.0,48447.0,48.7663,48.9428,48.7503,48.9268,48447.0
2019-05-09 10:00:00,61.0,61.01,60.84,60.94,34672.0,48.9268,48.9348,48.7984,48.8786,34672.0
2019-05-09 10:05:00,60.95,60.99,60.79,60.94,67068.0,48.8867,48.9187,48.7583,48.8786,67068.0
2019-05-09 10:10:00,60.94,60.96,60.84,60.91,31444.0,48.8786,48.8947,48.7984,48.8546,31444.0
2019-05-09 10:15:00,60.92,60.92,60.73,60.73,31357.0,48.8626,48.8626,48.7102,48.7102,31357.0
2019-05-09 10:20:00,60.72,60.81,60.7,60.79,46695.0,48.7022,48.7744,48.6861,48.7583,46695.0
2019-05-09 10:25:00,60.78,60.87,60.71,60.84,41359.0,48.7503,48.8225,48.6942,48.7984,41359.0
2019-05-09 10:30:00,60.84,60.92,60.78,60.82,33741.0,48.7984,48.8626,48.7503,48.7824,33741.0
2019-05-09 10:35:00,60.83,60.86,60.77,60.79,33775.0,48.7904,48.8145,48.7423,48.7583,33775.0
2019-05-09 10:40:00,60.8,61.0,60.77,60.93,45890.0,48.7663,48.9268,48.7423,48.8706,45890.0
2019-05-09 10:45:00,60.93,61.02,60.91,60.93,31002.0,48.8706,48.9428,48.8546,48.8706,31002.0
2019-05-09 10:50:00,60.93,61.0,60.9,60.91,31156.0,48.8706,48.9268,48.8466,48.8546,31156.0
2019-05-09 10:55:00,60.9,60.94,60.8,60.83,35105.0,48.8466,48.8786,48.7663,48.7904,35105.0
2019-05-09 11:00:00,60.82,61.0,60.82,60.98,43166.0,48.7824,48.9268,48.7824,48.9107,43166.0
2019-05-09 11:05:00,60.99,61.08,60.9,61.07,43181.0,48.9187,48.9909,48.8466,48.9829,43181.0
2019-05-09 11:10:00,61.07,61.12,60.99,61.06,110741.0,48.9829,49.023,48.9187,48.9749,110741.0
2019-05-09 11:15:00,61.07,61.11,61.01,61.05,54235.0,48.9829,49.015,48.9348,48.9669,54235.0
2019-05-09 11:20:00,61.06,61.08,60.94,61.03,73200.0,48.9749,48.9909,48.8786,48.9508,73200.0
2019-05-09 11:25:00,61.04,61.06,60.96,61.06,152534.0,48.9588,48.9749,48.8947,48.9749,152534.0
2019-05-09 11:30:00,61.06,61.2,61.03,61.16,167347.0,48.9749,49.0872,48.9508,49.0551,167347.0
2019-05-09 11:35:00,61.15,61.23,61.07,61.22,67449.0,49.0471,49.1112,48.9829,49.1032,67449.0
2019-05-09 11:40:00,61.23,61.28,61.1,61.14,40548.0,49.1112,49.1513,49.007,49.0391,40548.0
2019-05-09 11:45:00,61.14,61.18,61.09,61.18,52940.0,49.0391,49.0711,48.999,49.0711,52940.0
2019-05-09 11:50:00,61.17,61.24,61.08,61.17,72862.0,49.0631,49.1193,48.9909,49.0631,72862.0
2019-05-09 11:55:00,61.18,61.23,61.11,61.17,36865.0,49.0711,49.1112,49.015,49.0631,36865.0
2019-05-09 12:00:00,61.17,61.18,61.07,61.13,79986.0,49.0631,49.0711,48.9829,49.031,79986.0
2019-05-09 12:05:00,61.13,61.21,61.11,61.2,23505.0,49.031,49.0952,49.015,49.0872,23505.0
2019-05-09 12:10:00,61.2,61.22,61.14,61.17,32162.0,49.0872,49.1032,49.0391,49.0631,32162.0
2019-05-09 12:15:00,61.17,61.33,61.15,61.31,40659.0,49.0631,49.1914,49.0471,49.1754,40659.0
2019-05-09 12:20:00,61.31,61.31,61.21,61.23,30026.0,49.1754,49.1754,49.0952,49.1112,30026.0
2019-05-09 12:25:00,61.23,61.42,61.21,61.37,66884.0,49.1112,49.2636,49.0952,49.2235,66884.0
2019-05-09 12:30:00,61.38,61.52,61.37,61.51,50872.0,49.2316,49.3438,49.2235,49.3358,50872.0
2019-05-09 12:35:00,61.51,61.64,61.51,61.61,48151.0,49.3358,49.4401,49.3358,49.416,48151.0
2019-05-09 12:40:00,61.64,61.68,61.51,61.55,54713.0,49.4401,49.4722,49.3358,49.3679,54713.0
2019-05-09 12:45:00,61.55,61.58,61.45,61.56,31563.0,49.3679,49.392,49.2877,49.3759,31563.0
2019-05-09 12:50:00,61.56,61.61,61.49,61.57,22622.0,49.3759,49.416,49.3198,49.3839,22622.0
2019-05-09 12:55:00,61.57,61.64,61.53,61.55,33742.0,49.3839,49.4401,49.3519,49.3679,33742.0
2019-05-09 13:00:00,61.57,61.68,61.56,61.66,57338.0,49.3839,49.4722,49.3759,49.4561,57338.0
2019-05-09 13:05:00,61.67,61.67,61.49,61.53,24519.0,49.4642,49.4642,49.3198,49.3519,24519.0
2019-05-09 13:10:00,61.54,61.57,61.44,61.55,28662.0,49.3599,49.3839,49.2797,49.3679,28662.0
2019-05-09 13:15:00,61.55,61.56,61.41,61.44,22513.0,49.3679,49.3759,49.2556,49.2797,22513.0
2019-05-09 13:20:00,61.45,61.47,61.38,61.43,24673.0,49.2877,49.3037,49.2316,49.2717,24673.0
2019-05-09 13:25:00,61.45,61.47,61.38,61.45,35645.0,49.2877,49.3037,49.2316,49.2877,35645.0
2019-05-09 13:30:00,61.45,61.46,61.34,61.37,34692.0,49.2877,49.2957,49.1995,49.2235,34692.0
2019-05-09 13:35:00,61.38,61.38,61.32,61.38,29322.0,49.2316,49.2316,49.1834,49.2316,29322.0
2019-05-09 13:40:00,61.37,61.4,61.34,61.36,41726.0,49.2235,49.2476,49.1995,49.2155,41726.0
2019-05-09 13:45:00,61.36,61.52,61.36,61.51,60070.0,49.2155,49.3438,49.2155,49.3358,60070.0
2019-05-09 13:50:00,61.51,61.53,61.46,61.49,43038.0,49.3358,49.3519,49.2957,49.3198,43038.0
2019-05-09 13:55:00,61.49,61.59,61.48,61.53,35615.0,49.3198,49.4,49.3118,49.3519,35615.0
2019-05-09 14:00:00,61.53,61.62,61.48,61.52,53616.0,49.3519,49.4241,49.3118,49.3438,53616.0
2019-05-09 14:05:00,61.53,61.66,61.53,61.66,86993.0,49.3519,49.4561,49.3519,49.4561,86993.0
2019-05-09 14:10:00,61.66,61.73,61.63,61.67,27735.0,49.4561,49.5123,49.4321,49.4642,27735.0
2019-05-09 14:15:00,61.67,61.77,61.66,61.71,37370.0,49.4642,49.5444,49.4561,49.4962,37370.0
2019-05-09 14:20:00,61.72,61.78,61.69,61.7,30264.0,49.5043,49.5524,49.4802,49.4882,30264.0
2019-05-09 14:25:00,61.71,61.72,61.64,61.67,27201.0,49.4962,49.5043,49.4401,49.4642,27201.0
2019-05-09 14:30:00,61.66,61.73,61.64,61.65,23081.0,49.4561,49.5123,49.4401,49.4481,23081.0
2019-05-09 14:35:00,61.66,61.74,61.63,61.72,98785.0,49.4561,49.5203,49.4321,49.5043,98785.0
2019-05-09 14:40:00,61.72,61.83,61.72,61.78,92611.0,49.5043,49.5925,49.5043,49.5524,92611.0
2019-05-09 14:45:00,61.78,61.79,61.7,61.76,134728.0,49.5524,49.5604,49.4882,49.5363,134728.0
2019-05-09 14:50:00,61.77,61.82,61.72,61.78,60104.0,49.5444,49.5845,49.5043,49.5524,60104.0
2019-05-09 14:55:00,61.78,61.79,61.53,61.55,51209.0,49.5524,49.5604,49.3519,49.3679,51209.0
2019-05-09 15:00:00,61.56,61.57,61.48,61.51,73400.0,49.3759,49.3839,49.3118,49.3358,73400.0
2019-05-09 15:05:00,61.52,61.52,61.32,61.35,59054.0,49.3438,49.3438,49.1834,49.2075,59054.0
2019-05-09 15:10:00,61.35,61.42,61.32,61.35,48053.0,49.2075,49.2636,49.1834,49.2075,48053.0
2019-05-09 15:15:00,61.35,61.42,61.32,61.4,43341.0,49.2075,49.2636,49.1834,49.2476,43341.0
2019-05-09 15:20:00,61.4,61.45,61.38,61.44,46016.0,49.2476,49.2877,49.2316,49.2797,46016.0
2019-05-09 15:25:00,61.43,61.53,61.41,61.52,45475.0,49.2717,49.3519,49.2556,49.3438,45475.0
2019-05-09 15:30:00,61.52,61.52,61.4,61.44,302302.0,49.3438,49.3438,49.2476,49.2797,302302.0
2019-05-09 15:35:00,61.44,61.58,61.42,61.54,84583.0,49.2797,49.392,49.2636,49.3599,84583.0
2019-05-09 15:40:00,61.54,61.57,61.48,61.54,122607.0,49.3599,49.3839,49.3118,49.3599,122607.0
2019-05-09 15:45:00,61.53,61.58,61.46,61.46,98013.0,49.3519,49.392,49.2957,49.2957,98013.0
2019-05-09 15:50:00,61.45,61.57,61.44,61.54,122887.0,49.2877,49.3839,49.2797,49.3599,122887.0
2019-05-09 15:55:00,61.54,61.56,61.42,61.53,477253.0,49.3599,49.3759,49.2636,49.3519,477253.0
2019-05-10 09:30:00,61.27,61.36,61.02,61.08,78939.0,49.3854,49.4579,49.1839,49.2322,78939.0
2019-05-10 09:35:00,61.11,61.39,61.08,61.36,34788.0,49.2564,49.4821,49.2322,49.4579,34788.0
2019-05-10 09:40:00,61.35,61.5,61.21,61.27,58696.0,49.4499,49.5708,49.337,49.3854,58696.0
2019-05-10 09:45:00,61.28,61.47,61.21,61.21,61266.0,49.3935,49.5466,49.337,49.337,61266.0
2019-05-10 09:50:00,61.19,61.26,61.14,61.25,57507.0,49.3209,49.3773,49.2806,49.3693,57507.0
2019-05-10 09:55:00,61.23,61.35,61.18,61.28,32417.0,49.3531,49.4499,49.3128,49.3935,32417.0
2019-05-10 10:00:00,61.25,61.33,61.21,61.21,83498.0,49.3693,49.4338,49.337,49.337,83498.0
2019-05-10 10:05:00,61.19,61.19,61.11,61.14,29722.0,49.3209,49.3209,49.2564,49.2806,29722.0
2019-05-10 10:10:00,61.15,61.19,61.05,61.07,44285.0,49.2887,49.3209,49.2081,49.2242,44285.0
2019-05-10 10:15:00,61.06,61.06,60.75,60.78,71099.0,49.2161,49.2161,48.9663,48.9904,71099.0
2019-05-10 10:20:00,60.78,60.81,60.7,60.75,61409.0,48.9904,49.0146,48.926,48.9663,61409.0
2019-05-10 10:25:00,60.74,60.85,60.73,60.75,55041.0,48.9582,49.0469,48.9501,48.9663,55041.0
2019-05-10 10:30:00,60.73,60.75,60.65,60.73,39789.0,48.9501,48.9663,48.8857,48.9501,39789.0
2019-05-10 10:35:00,60.74,60.74,60.59,60.65,48857.0,48.9582,48.9582,48.8373,48.8857,48857.0
2019-05-10 10:40:00,60.64,60.65,60.47,60.6,83261.0,48.8776,48.8857,48.7406,48.8454,83261.0
2019-05-10 10:45:00,60.6,60.76,60.59,60.62,41888.0,48.8454,48.9743,48.8373,48.8615,41888.0
2019-05-10 10:50:00,60.63,60.78,60.61,60.74,30373.0,48.8695,48.9904,48.8534,48.9582,30373.0
2019-05-10 10:55:00,60.75,60.88,60.74,60.79,41989.0,48.9663,49.071,48.9582,48.9985,41989.0
2019-05-10 11:00:00,60.78,60.81,60.68,60.75,38661.0,48.9904,49.0146,48.9098,48.9663,38661.0
2019-05-10 11:05:00,60.78,60.83,60.72,60.75,39760.0,48.9904,49.0307,48.9421,48.9663,39760.0
2019-05-10 11:10:00,60.74,60.84,60.74,60.81,41605.0,48.9582,49.0388,48.9582,49.0146,41605.0
2019-05-10 11:15:00,60.82,60.92,60.78,60.92,116358.0,49.0227,49.1033,48.9904,49.1033,116358.0
2019-05-10 11:20:00,60.93,61.03,60.92,60.99,36085.0,49.1113,49.1919,49.1033,49.1597,36085.0
2019-05-10 11:25:00,60.99,61.05,60.93,60.97,33188.0,49.1597,49.2081,49.1113,49.1436,33188.0
2019-05-10 11:30:00,60.98,60.98,60.8,60.8,39229.0,49.1516,49.1516,49.0066,49.0066,39229.0
2019-05-10 11:35:00,60.79,60.97,60.76,60.9,37258.0,48.9985,49.1436,48.9743,49.0872,37258.0
2019-05-10 11:40:00,60.88,60.92,60.82,60.9,84130.0,49.071,49.1033,49.0227,49.0872,84130.0
2019-05-10 11:45:00,60.89,60.91,60.82,60.86,39338.0,49.0791,49.0952,49.0227,49.0549,39338.0
2019-05-10 11:50:00,60.85,61.05,60.83,61.04,59169.0,49.0469,49.2081,49.0307,49.2,59169.0
2019-05-10 11:55:00,61.04,61.14,60.98,61.12,91593.0,49.2,49.2806,49.1516,49.2645,91593.0
2019-05-10 12:00:00,61.11,61.15,61.02,61.06,37129.0,49.2564,49.2887,49.1839,49.2161,37129.0
2019-05-10 12:05:00,61.06,61.07,60.93,60.94,26076.0,49.2161,49.2242,49.1113,49.1194,26076.0
2019-05-10 12:10:00,60.93,61.12,60.93,61.05,47156.0,49.1113,49.2645,49.1113,49.2081,47156.0
2019-05-10 12:15:00,61.07,61.18,61.07,61.13,29565.0,49.2242,49.3128,49.2242,49.2725,29565.0
2019-05-10 12:20:00,61.14,61.17,61.09,61.15,22596.0,49.2806,49.3048,49.2403,49.2887,22596.0
2019-05-10 12:25:00,61.14,61.26,61.13,61.21,25824.0,49.2806,49.3773,49.2725,49.337,25824.0
2019-05-10 12:30:00,61.2,61.35,61.18,61.31,31806.0,49.329,49.4499,49.3128,49.4176,31806.0
2019-05-10 12:35:00,61.3,61.35,61.28,61.3,28029.0,49.4096,49.4499,49.3935,49.4096,28029.0
2019-05-10 12:40:00,61.3,61.3,61.2,61.27,28445.0,49.4096,49.4096,49.329,49.3854,28445.0
2019-05-10 12:45:00,61.26,61.26,61.12,61.15,26875.0,49.3773,49.3773,49.2645,49.2887,26875.0
2019-05-10 12:50:00,61.14,61.25,61.12,61.25,70766.0,49.2806,49.3693,49.2645,49.3693,70766.0
2019-05-10 12:55:00,61.25,61.27,61.19,61.26,21552.0,49.3693,49.3854,49.3209,49.3773,21552.0
2019-05-10 13:00:00,61.27,61.36,61.22,61.31,27245.0,49.3854,49.4579,49.3451,49.4176,27245.0
2019-05-10 13:05:00,61.31,61.31,61.25,61.27,22452.0,49.4176,49.4176,49.3693,49.3854,22452.0
2019-05-10 13:10:00,61.27,61.32,61.23,61.29,30787.0,49.3854,49.4257,49.3531,49.4015,30787.0
2019-05-10 13:15:00,61.28,61.35,61.21,61.3,40657.0,49.3935,49.4499,49.337,49.4096,40657.0
2019-05-10 13:20:00,61.32,61.42,61.32,61.35,35129.0,49.4257,49.5063,49.4257,49.4499,35129.0
2019-05-10 13:25:00,61.36,61.42,61.35,61.38,52966.0,49.4579,49.5063,49.4499,49.4741,52966.0
2019-05-10 13:30:00,61.39,61.41,61.33,61.41,38774.0,49.4821,49.4982,49.4338,49.4982,38774.0
2019-05-10 13:35:00,61.4,61.45,61.32,61.34,75974.0,49.4902,49.5305,49.4257,49.4418,75974.0
2019-05-10 13:40:00,61.35,61.42,61.35,61.39,58292.0,49.4499,49.5063,49.4499,49.4821,58292.0
2019-05-10 13:45:00,61.39,61.5,61.38,61.44,53931.0,49.4821,49.5708,49.4741,49.5224,53931.0
2019-05-10 13:50:00,61.44,61.5,61.42,61.47,27138.0,49.5224,49.5708,49.5063,49.5466,27138.0
2019-05-10 13:55:00,61.47,61.49,61.43,61.48,87375.0,49.5466,49.5627,49.5144,49.5547,87375.0
2019-05-10 14:00:00,61.48,61.58,61.48,61.55,60572.0,49.5547,49.6353,49.5547,49.6111,60572.0
2019-05-10 14:05:00,61.57,61.57,61.51,61.56,33899.0,49.6272,49.6272,49.5788,49.6191,33899.0
2019-05-10 14:10:00,61.55,61.57,61.48,61.49,34108.0,49.6111,49.6272,49.5547,49.5627,34108.0
2019-05-10 14:15:00,61.48,61.48,61.4,61.4,38495.0,49.5547,49.5547,49.4902,49.4902,38495.0
2019-05-10 14:20:00,61.4,61.49,61.36,61.48,122993.0,49.4902,49.5627,49.4579,49.5547,122993.0
2019-05-10 14:25:00,61.48,61.54,61.41,61.52,47423.0,49.5547,49.603,49.4982,49.5869,47423.0
2019-05-10 14:30:00,61.52,61.55,61.46,61.52,39385.0,49.5869,49.6111,49.5385,49.5869,39385.0
2019-05-10 14:35:00,61.51,61.54,61.48,61.54,25181.0,49.5788,49.603,49.5547,49.603,25181.0
2019-05-10 14:40:00,61.54,61.57,61.53,61.56,36263.0,49.603,49.6272,49.595,49.6191,36263.0
2019-05-10 14:45:00,61.56,61.66,61.56,61.66,47643.0,49.6191,49.6997,49.6191,49.6997,47643.0
2019-05-10 14:50:00,61.65,61.79,61.65,61.71,60718.0,49.6917,49.8045,49.6917,49.74,60718.0
2019-05-10 14:55:00,61.71,61.78,61.69,61.75,45919.0,49.74,49.7965,49.7239,49.7723,45919.0
2019-05-10 15:00:00,61.75,61.89,61.74,61.87,60258.0,49.7723,49.8851,49.7642,49.869,60258.0
2019-05-10 15:05:00,61.87,61.9,61.82,61.84,69428.0,49.869,49.8932,49.8287,49.8448,69428.0
2019-05-10 15:10:00,61.83,61.96,61.81,61.93,84076.0,49.8368,49.9416,49.8206,49.9174,84076.0
2019-05-10 15:15:00,61.94,62.1,61.91,62.04,93321.0,49.9254,50.0544,49.9012,50.006,93321.0
2019-05-10 15:20:00,62.04,62.17,62.02,62.14,96061.0,50.006,50.1108,49.9899,50.0866,96061.0
2019-05-10 15:25:00,62.15,62.28,62.14,62.2,272453.0,50.0947,50.1995,50.0866,50.135,272453.0
2019-05-10 15:30:00,62.2,62.2,61.95,61.97,148156.0,50.135,50.135,49.9335,49.9496,148156.0
2019-05-10 15:35:00,61.97,61.98,61.89,61.95,89718.0,49.9496,49.9577,49.8851,49.9335,89718.0
2019-05-10 15:40:00,61.94,61.96,61.87,61.9,114880.0,49.9254,49.9416,49.869,49.8932,114880.0
2019-05-10 15:45:00,61.91,62.0,61.79,61.81,123287.0,49.9012,49.9738,49.8045,49.8206,123287.0
2019-05-10 15:50:00,61.8,61.85,61.75,61.77,77983.0,49.8126,49.8529,49.7723,49.7884,77983.0
2019-05-10 15:55:00,61.77,61.99,61.76,61.94,306252.0,49.7884,49.9657,49.7803,49.9254,306252.0
2019-05-13 09:30:00,61.49,61.85,61.45,61.66,124655.0,49.5627,49.8529,49.5305,49.6997,124655.0
2019-05-13 09:35:00,61.64,61.85,61.64,61.7,97765.0,49.6836,49.8529,49.6836,49.732,97765.0
2019-05-13 09:40:00,61.69,61.81,61.5,61.77,123386.0,49.7239,49.8206,49.5708,49.7884,123386.0
2019-05-13 09:45:00,61.76,61.91,61.72,61.83,108477.0,49.7803,49.9012,49.7481,49.8368,108477.0
2019-05-13 09:50:00,61.82,61.82,61.61,61.64,68513.0,49.8287,49.8287,49.6594,49.6836,68513.0
2019-05-13 09:55:00,61.63,61.66,61.55,61.57,93257.0,49.6756,49.6997,49.6111,49.6272,93257.0
2019-05-13 10:00:00,61.57,61.57,61.35,61.41,60899.0,49.6272,49.6272,49.4499,49.4982,60899.0
2019-05-13 10:05:00,61.41,61.43,61.29,61.33,45922.0,49.4982,49.5144,49.4015,49.4338,45922.0
2019-05-13 10:10:00,61.33,61.35,61.27,61.35,33264.0,49.4338,49.4499,49.3854,49.4499,33264.0
2019-05-13 10:15:00,61.35,61.44,61.3,61.37,43185.0,49.4499,49.5224,49.4096,49.466,43185.0
2019-05-13 10:20:00,61.37,61.38,61.28,61.35,27304.0,49.466,49.4741,49.3935,49.4499,27304.0
2019-05-13 10:25:00,61.35,61.5,61.34,61.48,42640.0,49.4499,49.5708,49.4418,49.5547,42640.0
2019-05-13 10:30:00,61.48,61.55,61.38,61.49,53120.0,49.5547,49.6111,49.4741,49.5627,53120.0
2019-05-13 10:35:00,61.49,61.66,61.49,61.63,33614.0,49.5627,49.6997,49.5627,49.6756,33614.0
2019-05-13 10:40:00,61.64,61.81,61.64,61.77,33629.0,49.6836,49.8206,49.6836,49.7884,33629.0
2019-05-13 10:45:00,61.77,61.78,61.57,61.59,36567.0,49.7884,49.7965,49.6272,49.6433,36567.0
2019-05-13 10:50:00,61.57,61.63,61.5,61.53,45983.0,49.6272,49.6756,49.5708,49.595,45983.0
2019-05-13 10:55:00,61.53,61.7,61.51,61.7,43008.0,49.595,49.732,49.5788,49.732,43008.0
2019-05-13 11:00:00,61.69,61.7,61.35,61.4,40105.0,49.7239,49.732,49.4499,49.4902,40105.0
2019-05-13 11:05:00,61.38,61.51,61.34,61.42,34069.0,49.4741,49.5788,49.4418,49.5063,34069.0
2019-05-13 11:10:00,61.42,61.45,61.3,61.31,35780.0,49.5063,49.5305,49.4096,49.4176,35780.0
2019-05-13 11:15:00,61.32,61.32,61.11,61.22,35407.0,49.4257,49.4257,49.2564,49.3451,35407.0
2019-05-13 11:20:00,61.22,61.38,61.22,61.26,26209.0,49.3451,49.4741,49.3451,49.3773,26209.0
2019-05-13 11:25:00,61.27,61.29,61.17,61.22,23963.0,49.3854,49.4015,49.3048,49.3451,23963.0
2019-05-13 11:30:00,61.23,61.33,61.17,61.31,39671.0,49.3531,49.4338,49.3048,49.4176,39671.0
2019-05-13 11:35:00,61.3,61.31,61.17,61.19,24655.0,49.4096,49.4176,49.3048,49.3209,24655.0
2019-05-13 11:40:00,61.2,61.27,61.16,61.21,27290.0,49.329,49.3854,49.2967,49.337,27290.0
2019-05-13 11:45:00,61.21,61.28,61.11,61.17,38674.0,49.337,49.3935,49.2564,49.3048,38674.0
2019-05-13 11:50:00,61.16,61.17,61.02,61.05,26837.0,49.2967,49.3048,49.1839,49.2081,26837.0
2019-05-13 11:55:00,61.04,61.14,61.03,61.12,29457.0,49.2,49.2806,49.1919,49.2645,29457.0
2019-05-13 12:00:00,61.12,61.18,61.06,61.09,23866.0,49.2645,49.3128,49.2161,49.2403,23866.0
2019-05-13 12:05:00,61.09,61.09,60.94,60.96,37297.0,49.2403,49.2403,49.1194,49.1355,37297.0
2019-05-13 12:10:00,60.96,61.0,60.9,60.91,35113.0,49.1355,49.1678,49.0872,49.0952,35113.0
2019-05-13 12:15:00,60.93,60.95,60.86,60.95,39031.0,49.1113,49.1275,49.0549,49.1275,39031.0
2019-05-13 12:20:00,60.96,61.0,60.89,60.9,37994.0,49.1355,49.1678,49.0791,49.0872,37994.0
2019-05-13 12:25:00,60.9,60.91,60.82,60.9,69238.0,49.0872,49.0952,49.0227,49.0872,69238.0
2019-05-13 12:30:00,60.89,60.93,60.83,60.91,40997.0,49.0791,49.1113,49.0307,49.0952,40997.0
2019-05-13 12:35:00,60.91,61.11,60.89,61.1,47861.0,49.0952,49.2564,49.0791,49.2484,47861.0
2019-05-13 12:40:00,61.11,61.11,61.02,61.03,32219.0,49.2564,49.2564,49.1839,49.1919,32219.0
2019-05-13 12:45:00,61.02,61.09,61.0,61.09,51442.0,49.1839,49.2403,49.1678,49.2403,51442.0
2019-05-13 12:50:00,61.08,61.1,61.02,61.05,30386.0,49.2322,49.2484,49.1839,49.2081,30386.0
2019-05-13 12:55:00,61.05,61.05,60.85,60.88,46752.0,49.2081,49.2081,49.0469,49.071,46752.0
2019-05-13 13:00:00,60.87,60.89,60.82,60.84,46443.0,49.063,49.0791,49.0227,49.0388,46443.0
2019-05-13 13:05:00,60.84,60.92,60.83,60.87,35747.0,49.0388,49.1033,49.0307,49.063,35747.0
2019-05-13 13:10:00,60.86,60.9,60.84,60.88,28458.0,49.0549,49.0872,49.0388,49.071,28458.0
2019-05-13 13:15:00,60.87,60.97,60.85,60.93,36061.0,49.063,49.1436,49.0469,49.1113,36061.0
2019-05-13 13:20:00,60.93,61.03,60.9,61.01,20778.0,49.1113,49.1919,49.0872,49.1758,20778.0
2019-05-13 13:25:00,61.01,61.08,61.0,61.03,30454.0,49.1758,49.2322,49.1678,49.1919,30454.0
2019-05-13 13:30:00,61.02,61.11,61.0,61.08,43852.0,49.1839,49.2564,49.1678,49.2322,43852.0
2019-05-13 13:35:00,61.08,61.24,61.07,61.14,112530.0,49.2322,49.3612,49.2242,49.2806,112530.0
2019-05-13 13:40:00,61.14,61.16,61.04,61.05,40479.0,49.2806,49.2967,49.2,49.2081,40479.0
2019-05-13 13:45:00,61.04,61.12,60.99,61.1,99292.0,49.2,49.2645,49.1597,49.2484,99292.0
2019-05-13 13:50:00,61.11,61.11,61.03,61.05,31786.0,49.2564,49.2564,49.1919,49.2081,31786.0
2019-05-13 13:55:00,61.05,61.11,61.03,61.04,43024.0,49.2081,49.2564,49.1919,49.2,43024.0
2019-05-13 14:00:00,61.04,61.17,61.03,61.17,38601.0,49.2,49.3048,49.1919,49.3048,38601.0
2019-05-13 14:05:00,61.17,61.23,61.15,61.18,38824.0,49.3048,49.3531,49.2887,49.3128,38824.0
2019-05-13 14:10:00,61.18,61.19,60.98,60.99,46441.0,49.3128,49.3209,49.1516,49.1597,46441.0
2019-05-13 14:15:00,60.99,61.02,60.95,60.99,26630.0,49.1597,49.1839,49.1275,49.1597,26630.0
2019-05-13 14:20:00,60.98,61.07,60.97,61.07,63092.0,49.1516,49.2242,49.1436,49.2242,63092.0
2019-05-13 14:25:00,61.08,61.25,61.07,61.17,76751.0,49.2322,49.3693,49.2242,49.3048,76751.0
2019-05-13 14:30:00,61.17,61.27,61.17,61.2,65898.0,49.3048,49.3854,49.3048,49.329,65898.0
2019-05-13 14:35:00,61.19,61.25,61.15,61.2,21311.0,49.3209,49.3693,49.2887,49.329,21311.0
2019-05-13 14:40:00,61.19,61.25,61.1,61.17,50093.0,49.3209,49.3693,49.2484,49.3048,50093.0
2019-05-13 14:45:00,61.18,61.34,61.18,61.31,37039.0,49.3128,49.4418,49.3128,49.4176,37039.0
2019-05-13 14:50:00,61.33,61.4,61.29,61.4,35072.0,49.4338,49.4902,49.4015,49.4902,35072.0
2019-05-13 14:55:00,61.39,61.47,61.36,61.37,35845.0,49.4821,49.5466,49.4579,49.466,35845.0
2019-05-13 15:00:00,61.38,61.45,61.28,61.34,46931.0,49.4741,49.5305,49.3935,49.4418,46931.0
2019-05-13 15:05:00,61.35,61.42,61.31,61.33,32851.0,49.4499,49.5063,49.4176,49.4338,32851.0
2019-05-13 15:10:00,61.32,61.39,61.31,61.31,43706.0,49.4257,49.4821,49.4176,49.4176,43706.0
2019-05-13 15:15:00,61.31,61.35,61.25,61.29,40446.0,49.4176,49.4499,49.3693,49.4015,40446.0
2019-05-13 15:20:00,61.3,61.31,61.24,61.25,38337.0,49.4096,49.4176,49.3612,49.3693,38337.0
2019-05-13 15:25:00,61.25,61.27,61.17,61.22,45029.0,49.3693,49.3854,49.3048,49.3451,45029.0
2019-05-13 15:30:00,61.22,61.24,61.15,61.22,60686.0,49.3451,49.3612,49.2887,49.3451,60686.0
2019-05-13 15:35:00,61.22,61.26,61.15,61.21,78082.0,49.3451,49.3773,49.2887,49.337,78082.0
2019-05-13 15:40:00,61.21,61.26,61.17,61.23,66178.0,49.337,49.3773,49.3048,49.3531,66178.0
2019-05-13 15:45:00,61.24,61.34,61.21,61.21,97914.0,49.3612,49.4418,49.337,49.337,97914.0
2019-05-13 15:50:00,61.22,61.23,61.1,61.16,89561.0,49.3451,49.3531,49.2484,49.2967,89561.0
2019-05-13 15:55:00,61.15,61.26,61.14,61.18,196687.0,49.2887,49.3773,49.2806,49.3128,196687.0
2019-05-14 09:30:00,61.49,61.77,61.44,61.77,90650.0,49.5627,49.7884,49.5224,49.7884,90650.0
2019-05-14 09:35:00,61.76,62.05,61.76,62.0,75812.0,49.7803,50.0141,49.7803,49.9738,75812.0
2019-05-14 09:40:00,62.0,62.17,61.93,62.17,39939.0,49.9738,50.1108,49.9174,50.1108,39939.0
2019-05-14 09:45:00,62.17,62.27,62.09,62.1,88387.0,50.1108,50.1914,50.0463,50.0544,88387.0
2019-05-14 09:50:00,62.09,62.09,61.98,62.0,77288.0,50.0463,50.0463,49.9577,49.9738,77288.0
2019-05-14 09:55:00,62.01,62.21,62.0,62.16,28298.0,49.9819,50.1431,49.9738,50.1028,28298.0
2019-05-14 10:00:00,62.17,62.23,62.05,62.05,60105.0,50.1108,50.1592,50.0141,50.0141,60105.0
2019-05-14 10:05:00,62.05,62.24,61.97,62.19,76540.0,50.0141,50.1672,49.9496,50.1269,76540.0
2019-05-14 10:10:00,62.17,62.26,62.11,62.2,29855.0,50.1108,50.1834,50.0625,50.135,29855.0
2019-05-14 10:15:00,62.2,62.4,62.2,62.38,66899.0,50.135,50.2962,50.135,50.2801,66899.0
2019-05-14 10:20:00,62.37,62.43,62.34,62.4,35954.0,50.272,50.3204,50.2478,50.2962,35954.0
2019-05-14 10:25:00,62.4,62.56,62.4,62.5,64952.0,50.2962,50.4252,50.2962,50.3768,64952.0
2019-05-14 10:30:00,62.51,62.59,62.49,62.51,45896.0,50.3849,50.4493,50.3687,50.3849,45896.0
2019-05-14 10:35:00,62.5,62.65,62.49,62.63,55243.0,50.3768,50.4977,50.3687,50.4816,55243.0
2019-05-14 10:40:00,62.64,62.68,62.59,62.65,40179.0,50.4897,50.5219,50.4493,50.4977,40179.0
2019-05-14 10:45:00,62.66,62.67,62.56,62.57,43951.0,50.5058,50.5138,50.4252,50.4332,43951.0
2019-05-14 10:50:00,62.56,62.58,62.44,62.46,47559.0,50.4252,50.4413,50.3284,50.3446,47559.0
2019-05-14 10:55:00,62.46,62.46,62.34,62.39,20460.0,50.3446,50.3446,50.2478,50.2881,20460.0
2019-05-14 11:00:00,62.41,62.46,62.35,62.44,21058.0,50.3043,50.3446,50.2559,50.3284,21058.0
2019-05-14 11:05:00,62.44,62.62,62.44,62.55,22808.0,50.3284,50.4735,50.3284,50.4171,22808.0
2019-05-14 11:10:00,62.54,62.61,62.52,62.6,22258.0,50.409,50.4655,50.3929,50.4574,22258.0
2019-05-14 11:15:00,62.59,62.71,62.56,62.69,46890.0,50.4493,50.5461,50.4252,50.53,46890.0
2019-05-14 11:20:00,62.7,62.71,62.55,62.71,38447.0,50.538,50.5461,50.4171,50.5461,38447.0
2019-05-14 11:25:00,62.71,62.71,62.58,62.59,20258.0,50.5461,50.5461,50.4413,50.4493,20258.0
2019-05-14 11:30:00,62.59,62.66,62.55,62.59,24688.0,50.4493,50.5058,50.4171,50.4493,24688.0
2019-05-14 11:35:00,62.6,62.74,62.6,62.61,28227.0,50.4574,50.5703,50.4574,50.4655,28227.0
2019-05-14 11:40:00,62.62,62.72,62.61,62.64,22556.0,50.4735,50.5541,50.4655,50.4897,22556.0
2019-05-14 11:45:00,62.63,62.81,62.63,62.77,31497.0,50.4816,50.6267,50.4816,50.5944,31497.0
2019-05-14 11:50:00,62.77,62.84,62.71,62.8,32289.0,50.5944,50.6509,50.5461,50.6186,32289.0
2019-05-14 11:55:00,62.79,62.88,62.74,62.75,34996.0,50.6106,50.6831,50.5703,50.5783,34996.0
2019-05-14 12:00:00,62.78,62.86,62.74,62.86,28687.0,50.6025,50.667,50.5703,50.667,28687.0
2019-05-14 12:05:00,62.86,62.89,62.76,62.81,26346.0,50.667,50.6912,50.5864,50.6267,26346.0
2019-05-14 12:10:00,62.81,62.84,62.72,62.78,39067.0,50.6267,50.6509,50.5541,50.6025,39067.0
2019-05-14 12:15:00,62.79,62.79,62.64,62.65,23805.0,50.6106,50.6106,50.4897,50.4977,23805.0
2019-05-14 12:20:00,62.67,62.69,62.58,62.59,19916.0,50.5138,50.53,50.4413,50.4493,19916.0
2019-05-14 12:25:00,62.59,62.65,62.59,62.63,12434.0,50.4493,50.4977,50.4493,50.4816,12434.0
2019-05-14 12:30:00,62.63,62.67,62.6,62.65,22112.0,50.4816,50.5138,50.4574,50.4977,22112.0
2019-05-14 12:35:00,62.64,62.72,62.61,62.71,17603.0,50.4897,50.5541,50.4655,50.5461,17603.0
2019-05-14 12:40:00,62.71,62.73,62.61,62.62,31794.0,50.5461,50.5622,50.4655,50.4735,31794.0
2019-05-14 12:45:00,62.62,62.68,62.62,62.67,16570.0,50.4735,50.5219,50.4735,50.5138,16570.0
2019-05-14 12:50:00,62.66,62.69,62.64,62.67,13025.0,50.5058,50.53,50.4897,50.5138,13025.0
2019-05-14 12:55:00,62.67,62.68,62.57,62.6,16930.0,50.5138,50.5219,50.4332,50.4574,16930.0
2019-05-14 13:00:00,62.59,62.63,62.57,62.62,23648.0,50.4493,50.4816,50.4332,50.4735,23648.0
2019-05-14 13:05:00,62.62,62.66,62.59,62.64,14180.0,50.4735,50.5058,50.4493,50.4897,14180.0
2019-05-14 13:10:00,62.65,62.76,62.64,62.76,19426.0,50.4977,50.5864,50.4897,50.5864,19426.0
2019-05-14 13:15:00,62.76,62.78,62.71,62.71,29319.0,50.5864,50.6025,50.5461,50.5461,29319.0
2019-05-14 13:20:00,62.71,62.72,62.65,62.72,23674.0,50.5461,50.5541,50.4977,50.5541,23674.0
2019-05-14 13:25:00,62.71,62.71,62.66,62.7,18807.0,50.5461,50.5461,50.5058,50.538,18807.0
2019-05-14 13:30:00,62.71,62.73,62.68,62.68,12934.0,50.5461,50.5622,50.5219,50.5219,12934.0
2019-05-14 13:35:00,62.69,62.69,62.62,62.63,18401.0,50.53,50.53,50.4735,50.4816,18401.0
2019-05-14 13:40:00,62.63,62.65,62.55,62.59,22898.0,50.4816,50.4977,50.4171,50.4493,22898.0
2019-05-14 13:45:00,62.59,62.62,62.54,62.6,26464.0,50.4493,50.4735,50.409,50.4574,26464.0
2019-05-14 13:50:00,62.59,62.63,62.58,62.61,13523.0,50.4493,50.4816,50.4413,50.4655,13523.0
2019-05-14 13:55:00,62.61,62.64,62.57,62.58,16907.0,50.4655,50.4897,50.4332,50.4413,16907.0
2019-05-14 14:00:00,62.58,62.6,62.54,62.56,19420.0,50.4413,50.4574,50.409,50.4252,19420.0
2019-05-14 14:05:00,62.55,62.58,62.5,62.56,30734.0,50.4171,50.4413,50.3768,50.4252,30734.0
2019-05-14 14:10:00,62.56,62.61,62.51,62.6,25429.0,50.4252,50.4655,50.3849,50.4574,25429.0
2019-05-14 14:15:00,62.61,62.64,62.59,62.62,36411.0,50.4655,50.4897,50.4493,50.4735,36411.0
2019-05-14 14:20:00,62.61,62.69,62.61,62.69,28316.0,50.4655,50.53,50.4655,50.53,28316.0
2019-05-14 14:25:00,62.69,62.7,62.62,62.62,31112.0,50.53,50.538,50.4735,50.4735,31112.0
2019-05-14 14:30:00,62.61,62.64,62.58,62.61,37719.0,50.4655,50.4897,50.4413,50.4655,37719.0
2019-05-14 14:35:00,62.62,62.62,62.54,62.58,46364.0,50.4735,50.4735,50.409,50.4413,46364.0
2019-05-14 14:40:00,62.58,62.6,62.54,62.59,38225.0,50.4413,50.4574,50.409,50.4493,38225.0
2019-05-14 14:45:00,62.57,62.58,62.5,62.51,30886.0,50.4332,50.4413,50.3768,50.3849,30886.0
2019-05-14 14:50:00,62.51,62.52,62.38,62.39,46954.0,50.3849,50.3929,50.2801,50.2881,46954.0
2019-05-14 14:55:00,62.4,62.46,62.34,62.35,43917.0,50.2962,50.3446,50.2478,50.2559,43917.0
2019-05-14 15:00:00,62.34,62.49,62.34,62.48,51363.0,50.2478,50.3687,50.2478,50.3607,51363.0
2019-05-14 15:05:00,62.48,62.55,62.43,62.55,49760.0,50.3607,50.4171,50.3204,50.4171,49760.0
2019-05-14 15:10:00,62.54,62.58,62.47,62.52,87138.0,50.409,50.4413,50.3526,50.3929,87138.0
2019-05-14 15:15:00,62.51,62.53,62.44,62.52,35650.0,50.3849,50.401,50.3284,50.3929,35650.0
2019-05-14 15:20:00,62.52,62.54,62.4,62.42,52162.0,50.3929,50.409,50.2962,50.3123,52162.0
2019-05-14 15:25:00,62.42,62.53,62.41,62.46,50296.0,50.3123,50.401,50.3043,50.3446,50296.0
2019-05-14 15:30:00,62.45,62.46,62.29,62.33,54988.0,50.3365,50.3446,50.2075,50.2398,54988.0
2019-05-14 15:35:00,62.32,62.38,62.3,62.35,50070.0,50.2317,50.2801,50.2156,50.2559,50070.0
2019-05-14 15:40:00,62.35,62.44,62.34,62.43,58518.0,50.2559,50.3284,50.2478,50.3204,58518.0
2019-05-14 15:45:00,62.42,62.47,62.33,62.46,91876.0,50.3123,50.3526,50.2398,50.3446,91876.0
2019-05-14 15:50:00,62.47,62.51,62.4,62.51,134841.0,50.3526,50.3849,50.2962,50.3849,134841.0
2019-05-14 15:55:00,62.51,62.52,62.31,62.35,325678.0,50.3849,50.3929,50.2237,50.2559,325678.0
2019-05-15 09:30:00,62.0,62.02,61.6,61.73,80243.0,49.9738,49.9899,49.6514,49.7562,80243.0
2019-05-15 09:35:00,61.73,61.75,61.58,61.65,93252.0,49.7562,49.7723,49.6353,49.6917,93252.0
2019-05-15 09:40:00,61.63,61.71,61.4,61.45,40917.0,49.6756,49.74,49.4902,49.5305,40917.0
2019-05-15 09:45:00,61.45,61.66,61.45,61.62,46114.0,49.5305,49.6997,49.5305,49.6675,46114.0
2019-05-15 09:50:00,61.66,61.68,61.52,61.61,28700.0,49.6997,49.7159,49.5869,49.6594,28700.0
2019-05-15 09:55:00,61.62,61.69,61.55,61.56,31206.0,49.6675,49.7239,49.6111,49.6191,31206.0
2019-05-15 10:00:00,61.57,61.58,61.43,61.48,29265.0,49.6272,49.6353,49.5144,49.5547,29265.0
2019-05-15 10:05:00,61.5,61.53,61.38,61.42,61264.0,49.5708,49.595,49.4741,49.5063,61264.0
2019-05-15 10:10:00,61.44,61.81,61.3,61.81,84865.0,49.5224,49.8206,49.4096,49.8206,84865.0
2019-05-15 10:15:00,61.78,61.84,61.58,61.61,38046.0,49.7965,49.8448,49.6353,49.6594,38046.0
2019-05-15 10:20:00,61.63,61.67,61.57,61.65,15287.0,49.6756,49.7078,49.6272,49.6917,15287.0
2019-05-15 10:25:00,61.68,61.83,61.67,61.76,31991.0,49.7159,49.8368,49.7078,49.7803,31991.0
2019-05-15 10:30:00,61.76,61.92,61.62,61.78,71312.0,49.7803,49.9093,49.6675,49.7965,71312.0
2019-05-15 10:35:00,61.8,61.86,61.71,61.75,71167.0,49.8126,49.8609,49.74,49.7723,71167.0
2019-05-15 10:40:00,61.78,61.86,61.77,61.81,20975.0,49.7965,49.8609,49.7884,49.8206,20975.0
2019-05-15 10:45:00,61.81,61.96,61.81,61.9,86643.0,49.8206,49.9416,49.8206,49.8932,86643.0
2019-05-15 10:50:00,61.9,62.0,61.81,61.84,81233.0,49.8932,49.9738,49.8206,49.8448,81233.0
2019-05-15 10:55:00,61.85,61.91,61.77,61.77,59316.0,49.8529,49.9012,49.7884,49.7884,59316.0
2019-05-15 11:00:00,61.82,61.83,61.65,61.71,30164.0,49.8287,49.8368,49.6917,49.74,30164.0
2019-05-15 11:05:00,61.73,61.97,61.71,61.95,51941.0,49.7562,49.9496,49.74,49.9335,51941.0
2019-05-15 11:10:00,61.95,62.04,61.95,61.99,24245.0,49.9335,50.006,49.9335,49.9657,24245.0
2019-05-15 11:15:00,62.0,62.04,61.96,62.01,24620.0,49.9738,50.006,49.9416,49.9819,24620.0
2019-05-15 11:20:00,62.01,62.09,61.97,62.05,25659.0,49.9819,50.0463,49.9496,50.0141,25659.0
2019-05-15 11:25:00,62.05,62.21,62.05,62.17,61557.0,50.0141,50.1431,50.0141,50.1108,61557.0
2019-05-15 11:30:00,62.19,62.23,62.01,62.12,36340.0,50.1269,50.1592,49.9819,50.0705,36340.0
2019-05-15 11:35:00,62.13,62.13,62.0,62.03,14943.0,50.0786,50.0786,49.9738,49.998,14943.0
2019-05-15 11:40:00,62.03,62.13,62.03,62.1,17357.0,49.998,50.0786,49.998,50.0544,17357.0
2019-05-15 11:45:00,62.11,62.12,62.04,62.1,20611.0,50.0625,50.0705,50.006,50.0544,20611.0
2019-05-15 11:50:00,62.1,62.18,62.08,62.13,18215.0,50.0544,50.1189,50.0383,50.0786,18215.0
2019-05-15 11:55:00,62.12,62.2,62.12,62.18,16589.0,50.0705,50.135,50.0705,50.1189,16589.0
2019-05-15 12:00:00,62.18,62.27,62.18,62.27,35361.0,50.1189,50.1914,50.1189,50.1914,35361.0
2019-05-15 12:05:00,62.27,62.32,62.24,62.32,42604.0,50.1914,50.2317,50.1672,50.2317,42604.0
2019-05-15 12:10:00,62.32,62.32,62.25,62.3,23056.0,50.2317,50.2317,50.1753,50.2156,23056.0
2019-05-15 12:15:00,62.3,62.3,62.18,62.19,37876.0,50.2156,50.2156,50.1189,50.1269,37876.0
2019-05-15 12:20:00,62.18,62.22,62.16,62.17,25630.0,50.1189,50.1511,50.1028,50.1108,25630.0
2019-05-15 12:25:00,62.17,62.23,62.14,62.21,20843.0,50.1108,50.1592,50.0866,50.1431,20843.0
2019-05-15 12:30:00,62.22,62.3,62.2,62.28,32990.0,50.1511,50.2156,50.135,50.1995,32990.0
2019-05-15 12:35:00,62.27,62.28,62.19,62.26,27912.0,50.1914,50.1995,50.1269,50.1834,27912.0
2019-05-15 12:40:00,62.27,62.27,62.16,62.2,25665.0,50.1914,50.1914,50.1028,50.135,25665.0
2019-05-15 12:45:00,62.2,62.21,62.12,62.2,20684.0,50.135,50.1431,50.0705,50.135,20684.0
2019-05-15 12:50:00,62.2,62.21,62.17,62.2,55078.0,50.135,50.1431,50.1108,50.135,55078.0
2019-05-15 12:55:00,62.2,62.26,62.17,62.18,47336.0,50.135,50.1834,50.1108,50.1189,47336.0
2019-05-15 13:00:00,62.18,62.2,62.17,62.2,19069.0,50.1189,50.135,50.1108,50.135,19069.0
2019-05-15 13:05:00,62.2,62.2,62.16,62.17,35651.0,50.135,50.135,50.1028,50.1108,35651.0
2019-05-15 13:10:00,62.16,62.2,62.15,62.16,14601.0,50.1028,50.135,50.0947,50.1028,14601.0
2019-05-15 13:15:00,62.15,62.2,62.05,62.06,39309.0,50.0947,50.135,50.0141,50.0222,39309.0
2019-05-15 13:20:00,62.07,62.12,62.06,62.08,24242.0,50.0302,50.0705,50.0222,50.0383,24242.0
2019-05-15 13:25:00,62.08,62.24,62.07,62.23,80250.0,50.0383,50.1672,50.0302,50.1592,80250.0
2019-05-15 13:30:00,62.23,62.26,62.22,62.25,22625.0,50.1592,50.1834,50.1511,50.1753,22625.0
2019-05-15 13:35:00,62.26,62.29,62.25,62.29,24351.0,50.1834,50.2075,50.1753,50.2075,24351.0
2019-05-15 13:40:00,62.28,62.31,62.19,62.19,39011.0,50.1995,50.2237,50.1269,50.1269,39011.0
2019-05-15 13:45:00,62.19,62.2,62.1,62.11,187662.0,50.1269,50.135,50.0544,50.0625,187662.0
2019-05-15 13:50:00,62.12,62.14,62.03,62.11,53324.0,50.0705,50.0866,49.998,50.0625,53324.0
2019-05-15 13:55:00,62.11,62.18,62.08,62.14,37940.0,50.0625,50.1189,50.0383,50.0866,37940.0
2019-05-15 14:00:00,62.14,62.18,62.13,62.18,29057.0,50.0866,50.1189,50.0786,50.1189,29057.0
2019-05-15 14:05:00,62.18,62.21,62.16,62.19,31105.0,50.1189,50.1431,50.1028,50.1269,31105.0
2019-05-15 14:10:00,62.19,62.2,62.09,62.11,77601.0,50.1269,50.135,50.0463,50.0625,77601.0
2019-05-15 14:15:00,62.1,62.14,62.09,62.1,17885.0,50.0544,50.0866,50.0463,50.0544,17885.0
2019-05-15 14:20:00,62.1,62.1,62.04,62.07,54708.0,50.0544,50.0544,50.006,50.0302,54708.0
2019-05-15 14:25:00,62.08,62.09,62.01,62.04,25388.0,50.0383,50.0463,49.9819,50.006,25388.0
2019-05-15 14:30:00,62.04,62.06,61.99,62.04,39499.0,50.006,50.0222,49.9657,50.006,39499.0
2019-05-15 14:35:00,62.04,62.05,61.93,61.94,44125.0,50.006,50.0141,49.9174,49.9254,44125.0
2019-05-15 14:40:00,61.94,62.05,61.93,62.02,60004.0,49.9254,50.0141,49.9174,49.9899,60004.0
2019-05-15 14:45:00,62.02,62.05,62.0,62.03,82002.0,49.9899,50.0141,49.9738,49.998,82002.0
2019-05-15 14:50:00,62.04,62.06,61.94,61.95,66972.0,50.006,50.0222,49.9254,49.9335,66972.0
2019-05-15 14:55:00,61.95,62.01,61.93,62.0,50288.0,49.9335,49.9819,49.9174,49.9738,50288.0
2019-05-15 15:00:00,62.0,62.06,61.94,61.98,88400.0,49.9738,50.0222,49.9254,49.9577,88400.0
2019-05-15 15:05:00,61.99,62.01,61.94,61.97,137610.0,49.9657,49.9819,49.9254,49.9496,137610.0
2019-05-15 15:10:00,61.96,62.0,61.92,61.97,53465.0,49.9416,49.9738,49.9093,49.9496,53465.0
2019-05-15 15:15:00,61.98,62.11,61.95,62.11,129474.0,49.9577,50.0625,49.9335,50.0625,129474.0
2019-05-15 15:20:00,62.11,62.16,62.08,62.16,43209.0,50.0625,50.1028,50.0383,50.1028,43209.0
2019-05-15 15:25:00,62.16,62.16,62.04,62.08,92578.0,50.1028,50.1028,50.006,50.0383,92578.0
2019-05-15 15:30:00,62.08,62.13,62.04,62.1,79440.0,50.0383,50.0786,50.006,50.0544,79440.0
2019-05-15 15:35:00,62.1,62.13,62.05,62.12,162127.0,50.0544,50.0786,50.0141,50.0705,162127.0
2019-05-15 15:40:00,62.12,62.16,62.11,62.14,82956.0,50.0705,50.1028,50.0625,50.0866,82956.0
2019-05-15 15:45:00,62.13,62.16,62.1,62.11,109081.0,50.0786,50.1028,50.0544,50.0625,109081.0
2019-05-15 15:50:00,62.11,62.14,62.1,62.13,150469.0,50.0625,50.0866,50.0544,50.0786,150469.0
2019-05-15 15:55:00,62.13,62.14,62.01,62.05,316243.0,50.0786,50.0866,49.9819,50.0141,316243.0
2019-05-16 09:30:00,62.6,63.07,62.58,62.86,161825.0,50.4574,50.8362,50.4413,50.667,161825.0
2019-05-16 09:35:00,62.84,62.89,62.58,62.73,82786.0,50.6509,50.6912,50.4413,50.5622,82786.0
2019-05-16 09:40:00,62.74,62.89,62.71,62.71,84393.0,50.5703,50.6912,50.5461,50.5461,84393.0
2019-05-16 09:45:00,62.71,62.83,62.66,62.77,63279.0,50.5461,50.6428,50.5058,50.5944,63279.0
2019-05-16 09:50:00,62.77,62.99,62.66,62.99,43445.0,50.5944,50.7718,50.5058,50.7718,43445.0
2019-05-16 09:55:00,62.99,63.13,62.98,63.06,78583.0,50.7718,50.8846,50.7637,50.8282,78583.0
2019-05-16 10:00:00,63.05,63.07,62.9,62.9,55465.0,50.8201,50.8362,50.6992,50.6992,55465.0
2019-05-16 10:05:00,62.9,63.02,62.82,62.93,48766.0,50.6992,50.7959,50.6347,50.7234,48766.0
2019-05-16 10:10:00,62.92,62.93,62.73,62.81,49796.0,50.7153,50.7234,50.5622,50.6267,49796.0
2019-05-16 10:15:00,62.81,62.85,62.77,62.84,58449.0,50.6267,50.6589,50.5944,50.6509,58449.0
2019-05-16 10:20:00,62.84,62.92,62.74,62.84,146718.0,50.6509,50.7153,50.5703,50.6509,146718.0
2019-05-16 10:25:00,62.83,62.91,62.8,62.91,49474.0,50.6428,50.7073,50.6186,50.7073,49474.0
2019-05-16 10:30:00,62.93,62.95,62.82,62.94,57353.0,50.7234,50.7395,50.6347,50.7315,57353.0
2019-05-16 10:35:00,62.94,62.95,62.81,62.94,53015.0,50.7315,50.7395,50.6267,50.7315,53015.0
2019-05-16 10:40:00,62.94,62.98,62.87,62.87,38581.0,50.7315,50.7637,50.675,50.675,38581.0
2019-05-16 10:45:00,62.87,62.94,62.85,62.92,67806.0,50.675,50.7315,50.6589,50.7153,67806.0
2019-05-16 10:50:00,62.92,62.93,62.84,62.88,49333.0,50.7153,50.7234,50.6509,50.6831,49333.0
2019-05-16 10:55:00,62.87,62.88,62.79,62.81,73756.0,50.675,50.6831,50.6106,50.6267,73756.0
2019-05-16 11:00:00,62.81,62.92,62.81,62.85,36322.0,50.6267,50.7153,50.6267,50.6589,36322.0
2019-05-16 11:05:00,62.84,62.89,62.81,62.86,37046.0,50.6509,50.6912,50.6267,50.667,37046.0
2019-05-16 11:10:00,62.85,62.89,62.79,62.87,30058.0,50.6589,50.6912,50.6106,50.675,30058.0
2019-05-16 11:15:00,62.87,62.98,62.86,62.97,37051.0,50.675,50.7637,50.667,50.7556,37051.0
2019-05-16 11:20:00,62.97,63.05,62.95,63.02,44446.0,50.7556,50.8201,50.7395,50.7959,44446.0
2019-05-16 11:25:00,63.02,63.07,63.0,63.02,31858.0,50.7959,50.8362,50.7798,50.7959,31858.0
2019-05-16 11:30:00,63.02,63.07,63.01,63.07,37772.0,50.7959,50.8362,50.7879,50.8362,37772.0
2019-05-16 11:35:00,63.06,63.06,62.93,62.95,124216.0,50.8282,50.8282,50.7234,50.7395,124216.0
2019-05-16 11:40:00,62.94,62.98,62.9,62.93,31822.0,50.7315,50.7637,50.6992,50.7234,31822.0
2019-05-16 11:45:00,62.93,62.99,62.92,62.97,35258.0,50.7234,50.7718,50.7153,50.7556,35258.0
2019-05-16 11:50:00,62.97,63.03,62.96,63.01,36417.0,50.7556,50.804,50.7476,50.7879,36417.0
2019-05-16 11:55:00,63.02,63.12,63.02,63.09,28957.0,50.7959,50.8765,50.7959,50.8524,28957.0
2019-05-16 12:00:00,63.1,63.1,63.02,63.02,35053.0,50.8604,50.8604,50.7959,50.7959,35053.0
2019-05-16 12:05:00,63.02,63.07,63.0,63.05,37428.0,50.7959,50.8362,50.7798,50.8201,37428.0
2019-05-16 12:10:00,63.05,63.06,63.01,63.05,27859.0,50.8201,50.8282,50.7879,50.8201,27859.0
2019-05-16 12:15:00,63.05,63.07,63.02,63.05,27896.0,50.8201,50.8362,50.7959,50.8201,27896.0
2019-05-16 12:20:00,63.05,63.06,63.01,63.05,21444.0,50.8201,50.8282,50.7879,50.8201,21444.0
2019-05-16 12:25:00,63.04,63.06,63.02,63.03,24087.0,50.8121,50.8282,50.7959,50.804,24087.0
2019-05-16 12:30:00,63.03,63.06,63.02,63.05,19860.0,50.804,50.8282,50.7959,50.8201,19860.0
2019-05-16 12:35:00,63.05,63.06,62.94,62.95,47508.0,50.8201,50.8282,50.7315,50.7395,47508.0
2019-05-16 12:40:00,62.96,62.96,62.85,62.86,98980.0,50.7476,50.7476,50.6589,50.667,98980.0
2019-05-16 12:45:00,62.86,62.9,62.83,62.83,34977.0,50.667,50.6992,50.6428,50.6428,34977.0
2019-05-16 12:50:00,62.83,62.87,62.8,62.84,50440.0,50.6428,50.675,50.6186,50.6509,50440.0
2019-05-16 12:55:00,62.83,62.89,62.81,62.86,28267.0,50.6428,50.6912,50.6267,50.667,28267.0
2019-05-16 13:00:00,62.86,62.87,62.74,62.74,77160.0,50.667,50.675,50.5703,50.5703,77160.0
2019-05-16 13:05:00,62.74,62.84,62.72,62.77,30091.0,50.5703,50.6509,50.5541,50.5944,30091.0
2019-05-16 13:10:00,62.77,62.87,62.76,62.84,39069.0,50.5944,50.675,50.5864,50.6509,39069.0
2019-05-16 13:15:00,62.84,62.88,62.79,62.86,30796.0,50.6509,50.6831,50.6106,50.667,30796.0
2019-05-16 13:20:00,62.86,62.87,62.82,62.82,31464.0,50.667,50.675,50.6347,50.6347,31464.0
2019-05-16 13:25:00,62.83,62.83,62.77,62.79,53050.0,50.6428,50.6428,50.5944,50.6106,53050.0
2019-05-16 13:30:00,62.79,62.81,62.76,62.77,36353.0,50.6106,50.6267,50.5864,50.5944,36353.0
2019-05-16 13:35:00,62.77,62.77,62.68,62.72,27073.0,50.5944,50.5944,50.5219,50.5541,27073.0
2019-05-16 13:40:00,62.72,62.75,62.68,62.7,28965.0,50.5541,50.5783,50.5219,50.538,28965.0
2019-05-16 13:45:00,62.7,62.7,62.58,62.58,30527.0,50.538,50.538,50.4413,50.4413,30527.0
2019-05-16 13:50:00,62.58,62.64,62.58,62.6,36564.0,50.4413,50.4897,50.4413,50.4574,36564.0
2019-05-16 13:55:00,62.6,62.71,62.59,62.7,30514.0,50.4574,50.5461,50.4493,50.538,30514.0
2019-05-16 14:00:00,62.68,62.71,62.63,62.65,40767.0,50.5219,50.5461,50.4816,50.4977,40767.0
2019-05-16 14:05:00,62.66,62.67,62.57,62.58,32946.0,50.5058,50.5138,50.4332,50.4413,32946.0
2019-05-16 14:10:00,62.58,62.6,62.55,62.6,21885.0,50.4413,50.4574,50.4171,50.4574,21885.0
2019-05-16 14:15:00,62.59,62.66,62.58,62.63,33920.0,50.4493,50.5058,50.4413,50.4816,33920.0
2019-05-16 14:20:00,62.63,62.64,62.58,62.64,32313.0,50.4816,50.4897,50.4413,50.4897,32313.0
2019-05-16 14:25:00,62.64,62.66,62.6,62.63,39084.0,50.4897,50.5058,50.4574,50.4816,39084.0
2019-05-16 14:30:00,62.64,62.67,62.61,62.66,36285.0,50.4897,50.5138,50.4655,50.5058,36285.0
2019-05-16 14:35:00,62.66,62.71,62.64,62.7,36510.0,50.5058,50.5461,50.4897,50.538,36510.0
2019-05-16 14:40:00,62.7,62.72,62.64,62.71,51371.0,50.538,50.5541,50.4897,50.5461,51371.0
2019-05-16 14:45:00,62.71,62.73,62.66,62.68,40473.0,50.5461,50.5622,50.5058,50.5219,40473.0
2019-05-16 14:50:00,62.69,62.73,62.66,62.67,37817.0,50.53,50.5622,50.5058,50.5138,37817.0
2019-05-16 14:55:00,62.66,62.71,62.65,62.7,43618.0,50.5058,50.5461,50.4977,50.538,43618.0
2019-05-16 15:00:00,62.71,62.71,62.64,62.7,52057.0,50.5461,50.5461,50.4897,50.538,52057.0
2019-05-16 15:05:00,62.72,62.76,62.65,62.71,52268.0,50.5541,50.5864,50.4977,50.5461,52268.0
2019-05-16 15:10:00,62.7,62.71,62.64,62.65,39912.0,50.538,50.5461,50.4897,50.4977,39912.0
2019-05-16 15:15:00,62.65,62.7,62.61,62.62,43767.0,50.4977,50.538,50.4655,50.4735,43767.0
2019-05-16 15:20:00,62.63,62.71,62.62,62.71,38797.0,50.4816,50.5461,50.4735,50.5461,38797.0
2019-05-16 15:25:00,62.72,62.81,62.7,62.78,43892.0,50.5541,50.6267,50.538,50.6025,43892.0
2019-05-16 15:30:00,62.78,62.78,62.72,62.78,59928.0,50.6025,50.6025,50.5541,50.6025,59928.0
2019-05-16 15:35:00,62.77,62.8,62.66,62.67,80314.0,50.5944,50.6186,50.5058,50.5138,80314.0
2019-05-16 15:40:00,62.68,62.69,62.55,62.58,89830.0,50.5219,50.53,50.4171,50.4413,89830.0
2019-05-16 15:45:00,62.58,62.62,62.5,62.55,109457.0,50.4413,50.4735,50.3768,50.4171,109457.0
2019-05-16 15:50:00,62.55,62.64,62.5,62.6,106874.0,50.4171,50.4897,50.3768,50.4574,106874.0
2019-05-16 15:55:00,62.59,62.63,62.54,62.59,299892.0,50.4493,50.4816,50.409,50.4493,299892.0
2019-05-17 09:30:00,61.97,62.3,61.87,62.09,222426.0,49.9496,50.2156,49.869,50.0463,222426.0
2019-05-17 09:35:00,62.08,62.21,62.05,62.06,40284.0,50.0383,50.1431,50.0141,50.0222,40284.0
2019-05-17 09:40:00,62.03,62.19,61.99,62.19,51687.0,49.998,50.1269,49.9657,50.1269,51687.0
2019-05-17 09:45:00,62.19,62.21,61.95,62.01,112419.0,50.1269,50.1431,49.9335,49.9819,112419.0
2019-05-17 09:50:00,61.99,61.99,61.82,61.91,81834.0,49.9657,49.9657,49.8287,49.9012,81834.0
2019-05-17 09:55:00,61.93,61.98,61.86,61.94,18459.0,49.9174,49.9577,49.8609,49.9254,18459.0
2019-05-17 10:00:00,61.95,62.04,61.94,61.96,43415.0,49.9335,50.006,49.9254,49.9416,43415.0
2019-05-17 10:05:00,61.95,62.02,61.88,61.97,35891.0,49.9335,49.9899,49.8771,49.9496,35891.0
2019-05-17 10:10:00,61.96,62.02,61.89,61.92,34329.0,49.9416,49.9899,49.8851,49.9093,34329.0
2019-05-17 10:15:00,61.93,62.14,61.91,62.14,36178.0,49.9174,50.0866,49.9012,50.0866,36178.0
2019-05-17 10:20:00,62.13,62.32,62.13,62.3,37966.0,50.0786,50.2317,50.0786,50.2156,37966.0
2019-05-17 10:25:00,62.3,62.38,62.25,62.31,35210.0,50.2156,50.2801,50.1753,50.2237,35210.0
2019-05-17 10:30:00,62.32,62.41,62.3,62.38,43680.0,50.2317,50.3043,50.2156,50.2801,43680.0
2019-05-17 10:35:00,62.38,62.38,62.18,62.18,41115.0,50.2801,50.2801,50.1189,50.1189,41115.0
2019-05-17 10:40:00,62.19,62.21,62.14,62.2,50828.0,50.1269,50.1431,50.0866,50.135,50828.0
2019-05-17 10:45:00,62.2,62.2,62.04,62.1,31305.0,50.135,50.135,50.006,50.0544,31305.0
2019-05-17 10:50:00,62.09,62.24,62.08,62.23,40545.0,50.0463,50.1672,50.0383,50.1592,40545.0
2019-05-17 10:55:00,62.24,62.35,62.22,62.25,44066.0,50.1672,50.2559,50.1511,50.1753,44066.0
2019-05-17 11:00:00,62.26,62.37,62.24,62.37,88665.0,50.1834,50.272,50.1672,50.272,88665.0
2019-05-17 11:05:00,62.36,62.45,62.32,62.38,48093.0,50.264,50.3365,50.2317,50.2801,48093.0
2019-05-17 11:10:00,62.38,62.49,62.36,62.43,27133.0,50.2801,50.3687,50.264,50.3204,27133.0
2019-05-17 11:15:00,62.43,62.5,62.4,62.48,58555.0,50.3204,50.3768,50.2962,50.3607,58555.0
2019-05-17 11:20:00,62.48,62.57,62.46,62.54,35943.0,50.3607,50.4332,50.3446,50.409,35943.0
2019-05-17 11:25:00,62.55,62.55,62.42,62.43,32262.0,50.4171,50.4171,50.3123,50.3204,32262.0
2019-05-17 11:30:00,62.44,62.45,62.34,62.39,46553.0,50.3284,50.3365,50.2478,50.2881,46553.0
2019-05-17 11:35:00,62.39,62.42,62.36,62.39,59179.0,50.2881,50.3123,50.264,50.2881,59179.0
2019-05-17 11:40:00,62.4,62.4,62.2,62.23,51010.0,50.2962,50.2962,50.135,50.1592,51010.0
2019-05-17 11:45:00,62.22,62.31,62.22,62.27,29596.0,50.1511,50.2237,50.1511,50.1914,29596.0
2019-05-17 11:50:00,62.26,62.29,62.21,62.28,30897.0,50.1834,50.2075,50.1431,50.1995,30897.0
2019-05-17 11:55:00,62.28,62.29,62.24,62.26,31449.0,50.1995,50.2075,50.1672,50.1834,31449.0
2019-05-17 12:00:00,62.26,62.28,62.19,62.19,26297.0,50.1834,50.1995,50.1269,50.1269,26297.0
2019-05-17 12:05:00,62.19,62.19,62.04,62.1,36716.0,50.1269,50.1269,50.006,50.0544,36716.0
2019-05-17 12:10:00,62.1,62.13,62.0,62.0,54247.0,50.0544,50.0786,49.9738,49.9738,54247.0
2019-05-17 12:15:00,61.99,62.04,61.97,61.98,30735.0,49.9657,50.006,49.9496,49.9577,30735.0
2019-05-17 12:20:00,61.98,62.01,61.96,61.98,46174.0,49.9577,49.9819,49.9416,49.9577,46174.0
2019-05-17 12:25:00,61.98,62.0,61.95,61.99,22420.0,49.9577,49.9738,49.9335,49.9657,22420.0
2019-05-17 12:30:00,61.98,61.99,61.91,61.96,22905.0,49.9577,49.9657,49.9012,49.9416,22905.0
2019-05-17 12:35:00,61.96,62.01,61.94,62.0,26523.0,49.9416,49.9819,49.9254,49.9738,26523.0
2019-05-17 12:40:00,62.0,62.04,61.96,62.0,42094.0,49.9738,50.006,49.9416,49.9738,42094.0
2019-05-17 12:45:00,62.01,62.04,61.97,61.99,32800.0,49.9819,50.006,49.9496,49.9657,32800.0
2019-05-17 12:50:00,62.0,62.03,61.95,62.03,26305.0,49.9738,49.998,49.9335,49.998,26305.0
2019-05-17 12:55:00,62.03,62.05,61.93,61.93,35199.0,49.998,50.0141,49.9174,49.9174,35199.0
2019-05-17 13:00:00,61.95,62.09,61.93,62.07,50209.0,49.9335,50.0463,49.9174,50.0302,50209.0
2019-05-17 13:05:00,62.08,62.17,62.07,62.17,18692.0,50.0383,50.1108,50.0302,50.1108,18692.0
2019-05-17 13:10:00,62.17,62.18,62.14,62.16,20580.0,50.1108,50.1189,50.0866,50.1028,20580.0
2019-05-17 13:15:00,62.15,62.19,62.14,62.15,31636.0,50.0947,50.1269,50.0866,50.0947,31636.0
2019-05-17 13:20:00,62.15,62.16,62.11,62.13,30119.0,50.0947,50.1028,50.0625,50.0786,30119.0
2019-05-17 13:25:00,62.13,62.14,62.06,62.07,40367.0,50.0786,50.0866,50.0222,50.0302,40367.0
2019-05-17 13:30:00,62.06,62.16,62.03,62.14,32507.0,50.0222,50.1028,49.998,50.0866,32507.0
2019-05-17 13:35:00,62.14,62.16,62.08,62.11,58946.0,50.0866,50.1028,50.0383,50.0625,58946.0
2019-05-17 13:40:00,62.11,62.14,62.05,62.09,27994.0,50.0625,50.0866,50.0141,50.0463,27994.0
2019-05-17 13:45:00,62.09,62.16,62.05,62.15,81684.0,50.0463,50.1028,50.0141,50.0947,81684.0
2019-05-17 13:50:00,62.16,62.24,62.15,62.22,24156.0,50.1028,50.1672,50.0947,50.1511,24156.0
2019-05-17 13:55:00,62.21,62.31,62.2,62.3,28068.0,50.1431,50.2237,50.135,50.2156,28068.0
2019-05-17 14:00:00,62.29,62.31,62.19,62.24,36990.0,50.2075,50.2237,50.1269,50.1672,36990.0
2019-05-17 14:05:00,62.25,62.3,62.2,62.29,23765.0,50.1753,50.2156,50.135,50.2075,23765.0
2019-05-17 14:10:00,62.29,62.29,62.22,62.28,25468.0,50.2075,50.2075,50.1511,50.1995,25468.0
2019-05-17 14:15:00,62.28,62.29,62.22,62.25,31359.0,50.1995,50.2075,50.1511,50.1753,31359.0
2019-05-17 14:20:00,62.24,62.27,62.22,62.22,28822.0,50.1672,50.1914,50.1511,50.1511,28822.0
2019-05-17 14:25:00,62.23,62.23,62.16,62.18,34184.0,50.1592,50.1592,50.1028,50.1189,34184.0
2019-05-17 14:30:00,62.17,62.2,62.15,62.18,24763.0,50.1108,50.135,50.0947,50.1189,24763.0
2019-05-17 14:35:00,62.18,62.23,62.18,62.19,28548.0,50.1189,50.1592,50.1189,50.1269,28548.0
2019-05-17 14:40:00,62.19,62.21,62.15,62.2,25883.0,50.1269,50.1431,50.0947,50.135,25883.0
2019-05-17 14:45:00,62.21,62.25,62.19,62.24,21017.0,50.1431,50.1753,50.1269,50.1672,21017.0
2019-05-17 14:50:00,62.24,62.27,62.21,62.24,26139.0,50.1672,50.1914,50.1431,50.1672,26139.0
2019-05-17 14:55:00,62.24,62.29,62.23,62.25,36435.0,50.1672,50.2075,50.1592,50.1753,36435.0
2019-05-17 15:00:00,62.26,62.29,62.11,62.15,64030.0,50.1834,50.2075,50.0625,50.0947,64030.0
2019-05-17 15:05:00,62.15,62.18,62.07,62.08,124797.0,50.0947,50.1189,50.0302,50.0383,124797.0
2019-05-17 15:10:00,62.09,62.11,62.02,62.05,43825.0,50.0463,50.0625,49.9899,50.0141,43825.0
2019-05-17 15:15:00,62.05,62.06,61.98,62.01,48636.0,50.0141,50.0222,49.9577,49.9819,48636.0
2019-05-17 15:20:00,62.02,62.1,62.01,62.1,57619.0,49.9899,50.0544,49.9819,50.0544,57619.0
2019-05-17 15:25:00,62.09,62.18,62.08,62.17,85511.0,50.0463,50.1189,50.0383,50.1108,85511.0
2019-05-17 15:30:00,62.17,62.17,62.05,62.11,52848.0,50.1108,50.1108,50.0141,50.0625,52848.0
2019-05-17 15:35:00,62.11,62.21,62.11,62.14,59598.0,50.0625,50.1431,50.0625,50.0866,59598.0
2019-05-17 15:40:00,62.14,62.24,62.04,62.17,103193.0,50.0866,50.1672,50.006,50.1108,103193.0
2019-05-17 15:45:00,62.17,62.2,62.09,62.12,90608.0,50.1108,50.135,50.0463,50.0705,90608.0
2019-05-17 15:50:00,62.11,62.15,62.07,62.11,110869.0,50.0625,50.0947,50.0302,50.0625,110869.0
2019-05-17 15:55:00,62.1,62.2,62.06,62.09,244736.0,50.0544,50.135,50.0222,50.0463,244736.0
2019-05-20 09:30:00,62.03,62.27,61.88,62.21,85044.0,49.998,50.1914,49.8771,50.1431,85044.0
2019-05-20 09:35:00,62.19,62.24,62.07,62.2,92298.0,50.1269,50.1672,50.0302,50.135,92298.0
2019-05-20 09:40:00,62.22,62.46,62.2,62.46,61077.0,50.1511,50.3446,50.135,50.3446,61077.0
2019-05-20 09:45:00,62.46,62.56,62.3,62.31,52975.0,50.3446,50.4252,50.2156,50.2237,52975.0
2019-05-20 09:50:00,62.3,62.32,62.17,62.23,44539.0,50.2156,50.2317,50.1108,50.1592,44539.0
2019-05-20 09:55:00,62.23,62.44,62.17,62.33,107706.0,50.1592,50.3284,50.1108,50.2398,107706.0
2019-05-20 10:00:00,62.32,62.45,62.31,62.39,47179.0,50.2317,50.3365,50.2237,50.2881,47179.0
2019-05-20 10:05:00,62.38,62.46,62.28,62.44,32740.0,50.2801,50.3446,50.1995,50.3284,32740.0
2019-05-20 10:10:00,62.45,62.54,62.41,62.5,62235.0,50.3365,50.409,50.3043,50.3768,62235.0
2019-05-20 10:15:00,62.5,62.5,62.36,62.37,39588.0,50.3768,50.3768,50.264,50.272,39588.0
2019-05-20 10:20:00,62.36,62.47,62.34,62.46,26714.0,50.264,50.3526,50.2478,50.3446,26714.0
2019-05-20 10:25:00,62.46,62.51,62.37,62.37,41921.0,50.3446,50.3849,50.272,50.272,41921.0
2019-05-20 10:30:00,62.37,62.39,62.28,62.36,36444.0,50.272,50.2881,50.1995,50.264,36444.0
2019-05-20 10:35:00,62.37,62.46,62.37,62.43,24753.0,50.272,50.3446,50.272,50.3204,24753.0
2019-05-20 10:40:00,62.44,62.47,62.36,62.37,32244.0,50.3284,50.3526,50.264,50.272,32244.0
2019-05-20 10:45:00,62.38,62.4,62.3,62.3,82836.0,50.2801,50.2962,50.2156,50.2156,82836.0
2019-05-20 10:50:00,62.29,62.43,62.27,62.38,38900.0,50.2075,50.3204,50.1914,50.2801,38900.0
2019-05-20 10:55:00,62.39,62.43,62.37,62.41,23136.0,50.2881,50.3204,50.272,50.3043,23136.0
2019-05-20 11:00:00,62.42,62.43,62.31,62.33,39674.0,50.3123,50.3204,50.2237,50.2398,39674.0
2019-05-20 11:05:00,62.33,62.36,62.27,62.28,29450.0,50.2398,50.264,50.1914,50.1995,29450.0
2019-05-20 11:10:00,62.28,62.46,62.28,62.43,33672.0,50.1995,50.3446,50.1995,50.3204,33672.0
2019-05-20 11:15:00,62.45,62.45,62.37,62.37,27286.0,50.3365,50.3365,50.272,50.272,27286.0
2019-05-20 11:20:00,62.36,62.39,62.27,62.32,44089.0,50.264,50.2881,50.1914,50.2317,44089.0
2019-05-20 11:25:00,62.31,62.37,62.29,62.33,23662.0,50.2237,50.272,50.2075,50.2398,23662.0
2019-05-20 11:30:00,62.33,62.45,62.32,62.42,38645.0,50.2398,50.3365,50.2317,50.3123,38645.0
2019-05-20 11:35:00,62.43,62.43,62.32,62.33,36938.0,50.3204,50.3204,50.2317,50.2398,36938.0
2019-05-20 11:40:00,62.33,62.45,62.32,62.37,32337.0,50.2398,50.3365,50.2317,50.272,32337.0
2019-05-20 11:45:00,62.37,62.43,62.36,62.37,30671.0,50.272,50.3204,50.264,50.272,30671.0
2019-05-20 11:50:00,62.36,62.41,62.36,62.39,23097.0,50.264,50.3043,50.264,50.2881,23097.0
2019-05-20 11:55:00,62.39,62.39,62.32,62.37,22904.0,50.2881,50.2881,50.2317,50.272,22904.0
2019-05-20 12:00:00,62.37,62.43,62.35,62.39,36291.0,50.272,50.3204,50.2559,50.2881,36291.0
2019-05-20 12:05:00,62.38,62.39,62.31,62.32,23841.0,50.2801,50.2881,50.2237,50.2317,23841.0
2019-05-20 12:10:00,62.31,62.42,62.31,62.42,19481.0,50.2237,50.3123,50.2237,50.3123,19481.0
2019-05-20 12:15:00,62.42,62.44,62.36,62.44,32157.0,50.3123,50.3284,50.264,50.3284,32157.0
2019-05-20 12:20:00,62.43,62.47,62.41,62.46,24344.0,50.3204,50.3526,50.3043,50.3446,24344.0
2019-05-20 12:25:00,62.47,62.5,62.43,62.43,21207.0,50.3526,50.3768,50.3204,50.3204,21207.0
2019-05-20 12:30:00,62.43,62.46,62.34,62.44,34560.0,50.3204,50.3446,50.2478,50.3284,34560.0
2019-05-20 12:35:00,62.44,62.47,62.38,62.38,35810.0,50.3284,50.3526,50.2801,50.2801,35810.0
2019-05-20 12:40:00,62.38,62.41,62.35,62.36,24118.0,50.2801,50.3043,50.2559,50.264,24118.0
2019-05-20 12:45:00,62.35,62.36,62.28,62.31,26636.0,50.2559,50.264,50.1995,50.2237,26636.0
2019-05-20 12:50:00,62.32,62.36,62.27,62.29,22194.0,50.2317,50.264,50.1914,50.2075,22194.0
2019-05-20 12:55:00,62.3,62.34,62.27,62.28,36400.0,50.2156,50.2478,50.1914,50.1995,36400.0
2019-05-20 13:00:00,62.27,62.29,62.24,62.25,23174.0,50.1914,50.2075,50.1672,50.1753,23174.0
2019-05-20 13:05:00,62.25,62.32,62.24,62.25,64388.0,50.1753,50.2317,50.1672,50.1753,64388.0
2019-05-20 13:10:00,62.26,62.29,62.23,62.23,18972.0,50.1834,50.2075,50.1592,50.1592,18972.0
2019-05-20 13:15:00,62.24,62.35,62.22,62.3,31919.0,50.1672,50.2559,50.1511,50.2156,31919.0
2019-05-20 13:20:00,62.32,62.32,62.26,62.29,23408.0,50.2317,50.2317,50.1834,50.2075,23408.0
2019-05-20 13:25:00,62.28,62.31,62.23,62.24,31944.0,50.1995,50.2237,50.1592,50.1672,31944.0
2019-05-20 13:30:00,62.23,62.3,62.21,62.29,20857.0,50.1592,50.2156,50.1431,50.2075,20857.0
2019-05-20 13:35:00,62.28,62.32,62.25,62.3,15650.0,50.1995,50.2317,50.1753,50.2156,15650.0
2019-05-20 13:40:00,62.3,62.33,62.29,62.3,21182.0,50.2156,50.2398,50.2075,50.2156,21182.0
2019-05-20 13:45:00,62.3,62.35,62.3,62.32,30144.0,50.2156,50.2559,50.2156,50.2317,30144.0
2019-05-20 13:50:00,62.32,62.33,62.29,62.3,19508.0,50.2317,50.2398,50.2075,50.2156,19508.0
2019-05-20 13:55:00,62.31,62.32,62.27,62.31,24332.0,50.2237,50.2317,50.1914,50.2237,24332.0
2019-05-20 14:00:00,62.31,62.31,62.22,62.25,24285.0,50.2237,50.2237,50.1511,50.1753,24285.0
2019-05-20 14:05:00,62.25,62.3,62.24,62.28,32114.0,50.1753,50.2156,50.1672,50.1995,32114.0
2019-05-20 14:10:00,62.28,62.36,62.27,62.32,34746.0,50.1995,50.264,50.1914,50.2317,34746.0
2019-05-20 14:15:00,62.32,62.34,62.3,62.31,35241.0,50.2317,50.2478,50.2156,50.2237,35241.0
2019-05-20 14:20:00,62.31,62.4,62.31,62.39,28733.0,50.2237,50.2962,50.2237,50.2881,28733.0
2019-05-20 14:25:00,62.39,62.42,62.37,62.39,37117.0,50.2881,50.3123,50.272,50.2881,37117.0
2019-05-20 14:30:00,62.4,62.44,62.39,62.43,31341.0,50.2962,50.3284,50.2881,50.3204,31341.0
2019-05-20 14:35:00,62.44,62.47,62.43,62.44,36373.0,50.3284,50.3526,50.3204,50.3284,36373.0
2019-05-20 14:40:00,62.44,62.49,62.43,62.46,25824.0,50.3284,50.3687,50.3204,50.3446,25824.0
2019-05-20 14:45:00,62.45,62.46,62.41,62.42,46239.0,50.3365,50.3446,50.3043,50.3123,46239.0
2019-05-20 14:50:00,62.42,62.43,62.36,62.4,50117.0,50.3123,50.3204,50.264,50.2962,50117.0
2019-05-20 14:55:00,62.39,62.41,62.35,62.38,38063.0,50.2881,50.3043,50.2559,50.2801,38063.0
2019-05-20 15:00:00,62.38,62.43,62.3,62.3,44471.0,50.2801,50.3204,50.2156,50.2156,44471.0
2019-05-20 15:05:00,62.3,62.33,62.25,62.3,219007.0,50.2156,50.2398,50.1753,50.2156,219007.0
2019-05-20 15:10:00,62.31,62.33,62.27,62.32,47487.0,50.2237,50.2398,50.1914,50.2317,47487.0
2019-05-20 15:15:00,62.32,62.44,62.31,62.41,38197.0,50.2317,50.3284,50.2237,50.3043,38197.0
2019-05-20 15:20:00,62.41,62.46,62.39,62.4,48238.0,50.3043,50.3446,50.2881,50.2962,48238.0
2019-05-20 15:25:00,62.4,62.45,62.37,62.44,42063.0,50.2962,50.3365,50.272,50.3284,42063.0
2019-05-20 15:30:00,62.44,62.46,62.39,62.45,53292.0,50.3284,50.3446,50.2881,50.3365,53292.0
2019-05-20 15:35:00,62.45,62.52,62.44,62.48,82744.0,50.3365,50.3929,50.3284,50.3607,82744.0
2019-05-20 15:40:00,62.48,62.49,62.43,62.48,63674.0,50.3607,50.3687,50.3204,50.3607,63674.0
2019-05-20 15:45:00,62.48,62.5,62.43,62.44,93707.0,50.3607,50.3768,50.3204,50.3284,93707.0
2019-05-20 15:50:00,62.44,62.47,62.4,62.44,105466.0,50.3284,50.3526,50.2962,50.3284,105466.0
2019-05-20 15:55:00,62.43,62.53,62.41,62.45,219646.0,50.3204,50.401,50.3043,50.3365,219646.0
2019-05-21 09:30:00,62.64,62.95,62.64,62.79,98623.0,50.4897,50.7395,50.4897,50.6106,98623.0
2019-05-21 09:35:00,62.8,62.99,62.75,62.91,42951.0,50.6186,50.7718,50.5783,50.7073,42951.0
2019-05-21 09:40:00,62.91,63.24,62.88,63.17,86385.0,50.7073,50.9733,50.6831,50.9168,86385.0
2019-05-21 09:45:00,63.17,63.3,63.04,63.21,64826.0,50.9168,51.0216,50.8121,50.9491,64826.0
2019-05-21 09:50:00,63.21,63.37,63.12,63.36,66692.0,50.9491,51.0781,50.8765,51.07,66692.0
2019-05-21 09:55:00,63.35,63.47,63.33,63.47,62434.0,51.0619,51.1587,51.0458,51.1587,62434.0
2019-05-21 10:00:00,63.47,63.57,63.39,63.5,59970.0,51.1587,51.2393,51.0942,51.1828,59970.0
2019-05-21 10:05:00,63.51,63.63,63.49,63.54,40954.0,51.1909,51.2876,51.1748,51.2151,40954.0
2019-05-21 10:10:00,63.56,63.58,63.49,63.53,53019.0,51.2312,51.2473,51.1748,51.207,53019.0
2019-05-21 10:15:00,63.52,63.63,63.52,63.6,47392.0,51.199,51.2876,51.199,51.2634,47392.0
2019-05-21 10:20:00,63.6,63.66,63.57,63.64,43956.0,51.2634,51.3118,51.2393,51.2957,43956.0
2019-05-21 10:25:00,63.65,63.73,63.63,63.72,41348.0,51.3037,51.3682,51.2876,51.3602,41348.0
2019-05-21 10:30:00,63.72,63.74,63.57,63.68,42972.0,51.3602,51.3763,51.2393,51.3279,42972.0
2019-05-21 10:35:00,63.69,63.78,63.69,63.78,45244.0,51.336,51.4085,51.336,51.4085,45244.0
2019-05-21 10:40:00,63.79,63.84,63.7,63.84,66050.0,51.4166,51.4569,51.344,51.4569,66050.0
2019-05-21 10:45:00,63.84,63.96,63.83,63.86,77369.0,51.4569,51.5536,51.4488,51.473,77369.0
2019-05-21 10:50:00,63.86,63.92,63.8,63.89,44351.0,51.473,51.5214,51.4246,51.4972,44351.0
2019-05-21 10:55:00,63.88,63.9,63.77,63.88,48579.0,51.4891,51.5052,51.4005,51.4891,48579.0
2019-05-21 11:00:00,63.89,63.95,63.82,63.83,46664.0,51.4972,51.5455,51.4408,51.4488,46664.0
2019-05-21 11:05:00,63.82,63.86,63.72,63.75,31294.0,51.4408,51.473,51.3602,51.3843,31294.0
2019-05-21 11:10:00,63.75,63.75,63.64,63.72,34680.0,51.3843,51.3843,51.2957,51.3602,34680.0
2019-05-21 11:15:00,63.72,63.78,63.71,63.73,41909.0,51.3602,51.4085,51.3521,51.3682,41909.0
2019-05-21 11:20:00,63.74,63.77,63.63,63.73,48193.0,51.3763,51.4005,51.2876,51.3682,48193.0
2019-05-21 11:25:00,63.72,63.76,63.7,63.71,37171.0,51.3602,51.3924,51.344,51.3521,37171.0
2019-05-21 11:30:00,63.71,63.78,63.61,63.76,66320.0,51.3521,51.4085,51.2715,51.3924,66320.0
2019-05-21 11:35:00,63.75,63.76,63.62,63.63,34066.0,51.3843,51.3924,51.2796,51.2876,34066.0
2019-05-21 11:40:00,63.63,63.66,63.59,63.6,34672.0,51.2876,51.3118,51.2554,51.2634,34672.0
2019-05-21 11:45:00,63.6,63.64,63.54,63.56,40379.0,51.2634,51.2957,51.2151,51.2312,40379.0
2019-05-21 11:50:00,63.57,63.57,63.47,63.5,70935.0,51.2393,51.2393,51.1587,51.1828,70935.0
2019-05-21 11:55:00,63.5,63.65,63.48,63.59,89554.0,51.1828,51.3037,51.1667,51.2554,89554.0
2019-05-21 12:00:00,63.6,63.66,63.52,63.59,54112.0,51.2634,51.3118,51.199,51.2554,54112.0
2019-05-21 12:05:00,63.6,63.64,63.58,63.63,31796.0,51.2634,51.2957,51.2473,51.2876,31796.0
2019-05-21 12:10:00,63.63,63.7,63.61,63.7,33795.0,51.2876,51.344,51.2715,51.344,33795.0
2019-05-21 12:15:00,63.7,63.7,63.58,63.67,27297.0,51.344,51.344,51.2473,51.3199,27297.0
2019-05-21 12:20:00,63.67,63.67,63.58,63.58,22695.0,51.3199,51.3199,51.2473,51.2473,22695.0
2019-05-21 12:25:00,63.59,63.67,63.59,63.64,21772.0,51.2554,51.3199,51.2554,51.2957,21772.0
2019-05-21 12:30:00,63.64,63.67,63.61,63.61,26455.0,51.2957,51.3199,51.2715,51.2715,26455.0
2019-05-21 12:35:00,63.61,63.66,63.59,63.59,23590.0,51.2715,51.3118,51.2554,51.2554,23590.0
2019-05-21 12:40:00,63.59,63.6,63.53,63.56,28952.0,51.2554,51.2634,51.207,51.2312,28952.0
2019-05-21 12:45:00,63.56,63.58,63.48,63.51,34235.0,51.2312,51.2473,51.1667,51.1909,34235.0
2019-05-21 12:50:00,63.52,63.54,63.47,63.5,24903.0,51.199,51.2151,51.1587,51.1828,24903.0
2019-05-21 12:55:00,63.5,63.52,63.47,63.5,21531.0,51.1828,51.199,51.1587,51.1828,21531.0
2019-05-21 13:00:00,63.5,63.51,63.46,63.49,30740.0,51.1828,51.1909,51.1506,51.1748,30740.0
2019-05-21 13:05:00,63.48,63.49,63.39,63.41,24145.0,51.1667,51.1748,51.0942,51.1103,24145.0
2019-05-21 13:10:00,63.41,63.43,63.4,63.41,18398.0,51.1103,51.1264,51.1022,51.1103,18398.0
2019-05-21 13:15:00,63.4,63.4,63.32,63.38,35227.0,51.1022,51.1022,51.0378,51.0861,35227.0
2019-05-21 13:20:00,63.39,63.39,63.32,63.34,31806.0,51.0942,51.0942,51.0378,51.0539,31806.0
2019-05-21 13:25:00,63.34,63.4,63.33,63.37,31970.0,51.0539,51.1022,51.0458,51.0781,31970.0
2019-05-21 13:30:00,63.36,63.41,63.36,63.41,17849.0,51.07,51.1103,51.07,51.1103,17849.0
2019-05-21 13:35:00,63.41,63.42,63.35,63.4,31428.0,51.1103,51.1184,51.0619,51.1022,31428.0
2019-05-21 13:40:00,63.41,63.41,63.39,63.39,23300.0,51.1103,51.1103,51.0942,51.0942,23300.0
2019-05-21 13:45:00,63.4,63.42,63.37,63.4,30038.0,51.1022,51.1184,51.0781,51.1022,30038.0
2019-05-21 13:50:00,63.4,63.44,63.36,63.42,24774.0,51.1022,51.1345,51.07,51.1184,24774.0
2019-05-21 13:55:00,63.42,63.43,63.4,63.41,17351.0,51.1184,51.1264,51.1022,51.1103,17351.0
2019-05-21 14:00:00,63.41,63.46,63.4,63.45,33526.0,51.1103,51.1506,51.1022,51.1425,33526.0
2019-05-21 14:05:00,63.45,63.55,63.43,63.54,42016.0,51.1425,51.2231,51.1264,51.2151,42016.0
2019-05-21 14:10:00,63.53,63.53,63.41,63.45,36912.0,51.207,51.207,51.1103,51.1425,36912.0
2019-05-21 14:15:00,63.44,63.49,63.43,63.49,34970.0,51.1345,51.1748,51.1264,51.1748,34970.0
2019-05-21 14:20:00,63.48,63.5,63.46,63.49,30422.0,51.1667,51.1828,51.1506,51.1748,30422.0
2019-05-21 14:25:00,63.49,63.54,63.47,63.48,36989.0,51.1748,51.2151,51.1587,51.1667,36989.0
2019-05-21 14:30:00,63.48,63.6,63.48,63.59,32076.0,51.1667,51.2634,51.1667,51.2554,32076.0
2019-05-21 14:35:00,63.59,63.59,63.54,63.57,34340.0,51.2554,51.2554,51.2151,51.2393,34340.0
2019-05-21 14:40:00,63.56,63.62,63.55,63.59,38106.0,51.2312,51.2796,51.2231,51.2554,38106.0
2019-05-21 14:45:00,63.59,63.66,63.59,63.62,39124.0,51.2554,51.3118,51.2554,51.2796,39124.0
2019-05-21 14:50:00,63.63,63.66,63.61,63.64,32948.0,51.2876,51.3118,51.2715,51.2957,32948.0
2019-05-21 14:55:00,63.65,63.69,63.61,63.65,30739.0,51.3037,51.336,51.2715,51.3037,30739.0
2019-05-21 15:00:00,63.64,63.66,63.57,63.6,79797.0,51.2957,51.3118,51.2393,51.2634,79797.0
2019-05-21 15:05:00,63.59,63.62,63.49,63.52,147532.0,51.2554,51.2796,51.1748,51.199,147532.0
2019-05-21 15:10:00,63.52,63.55,63.5,63.55,51145.0,51.199,51.2231,51.1828,51.2231,51145.0
2019-05-21 15:15:00,63.54,63.57,63.5,63.53,97476.0,51.2151,51.2393,51.1828,51.207,97476.0
2019-05-21 15:20:00,63.53,63.54,63.45,63.47,54300.0,51.207,51.2151,51.1425,51.1587,54300.0
2019-05-21 15:25:00,63.47,63.53,63.46,63.53,49380.0,51.1587,51.207,51.1506,51.207,49380.0
2019-05-21 15:30:00,63.52,63.66,63.52,63.65,43858.0,51.199,51.3118,51.199,51.3037,43858.0
2019-05-21 15:35:00,63.65,63.73,63.64,63.7,68393.0,51.3037,51.3682,51.2957,51.344,68393.0
2019-05-21 15:40:00,63.71,63.71,63.61,63.67,75535.0,51.3521,51.3521,51.2715,51.3199,75535.0
2019-05-21 15:45:00,63.66,63.71,63.62,63.66,115593.0,51.3118,51.3521,51.2796,51.3118,115593.0
2019-05-21 15:50:00,63.66,63.69,63.65,63.67,96824.0,51.3118,51.336,51.3037,51.3199,96824.0
2019-05-21 15:55:00,63.66,63.67,63.58,63.62,311668.0,51.3118,51.3199,51.2473,51.2796,311668.0
2019-05-22 09:30:00,63.07,63.4,63.07,63.27,75299.0,50.8362,51.1022,50.8362,50.9974,75299.0
2019-05-22 09:35:00,63.3,63.35,63.2,63.33,34602.0,51.0216,51.0619,50.941,51.0458,34602.0
2019-05-22 09:40:00,63.33,63.34,63.19,63.25,32884.0,51.0458,51.0539,50.933,50.9813,32884.0
2019-05-22 09:45:00,63.27,63.36,63.24,63.32,35868.0,50.9974,51.07,50.9733,51.0378,35868.0
2019-05-22 09:50:00,63.32,63.38,63.24,63.38,37256.0,51.0378,51.0861,50.9733,51.0861,37256.0
2019-05-22 09:55:00,63.39,63.47,63.33,63.45,42072.0,51.0942,51.1587,51.0458,51.1425,42072.0
2019-05-22 10:00:00,63.45,63.48,63.36,63.47,44152.0,51.1425,51.1667,51.07,51.1587,44152.0
2019-05-22 10:05:00,63.47,63.57,63.46,63.54,89194.0,51.1587,51.2393,51.1506,51.2151,89194.0
2019-05-22 10:10:00,63.53,63.55,63.4,63.46,95518.0,51.207,51.2231,51.1022,51.1506,95518.0
2019-05-22 10:15:00,63.45,63.65,63.45,63.49,50979.0,51.1425,51.3037,51.1425,51.1748,50979.0
2019-05-22 10:20:00,63.49,63.71,63.44,63.7,173703.0,51.1748,51.3521,51.1345,51.344,173703.0
2019-05-22 10:25:00,63.67,63.68,63.58,63.6,71678.0,51.3199,51.3279,51.2473,51.2634,71678.0
2019-05-22 10:30:00,63.56,63.57,63.34,63.4,67054.0,51.2312,51.2393,51.0539,51.1022,67054.0
2019-05-22 10:35:00,63.42,63.42,63.22,63.26,84526.0,51.1184,51.1184,50.9571,50.9894,84526.0
2019-05-22 10:40:00,63.26,63.3,63.14,63.16,47377.0,50.9894,51.0216,50.8927,50.9088,47377.0
2019-05-22 10:45:00,63.18,63.25,63.11,63.14,38435.0,50.9249,50.9813,50.8685,50.8927,38435.0
2019-05-22 10:50:00,63.13,63.17,63.07,63.11,52348.0,50.8846,50.9168,50.8362,50.8685,52348.0
2019-05-22 10:55:00,63.11,63.13,63.01,63.12,35057.0,50.8685,50.8846,50.7879,50.8765,35057.0
2019-05-22 11:00:00,63.12,63.12,63.01,63.1,61161.0,50.8765,50.8765,50.7879,50.8604,61161.0
2019-05-22 11:05:00,63.1,63.17,63.06,63.12,41283.0,50.8604,50.9168,50.8282,50.8765,41283.0
2019-05-22 11:10:00,63.13,63.21,63.1,63.2,36972.0,50.8846,50.9491,50.8604,50.941,36972.0
2019-05-22 11:15:00,63.21,63.33,63.21,63.3,29026.0,50.9491,51.0458,50.9491,51.0216,29026.0
2019-05-22 11:20:00,63.31,63.31,63.15,63.16,30773.0,51.0297,51.0297,50.9007,50.9088,30773.0
2019-05-22 11:25:00,63.17,63.21,63.07,63.2,35391.0,50.9168,50.9491,50.8362,50.941,35391.0
2019-05-22 11:30:00,63.2,63.28,63.14,63.16,31303.0,50.941,51.0055,50.8927,50.9088,31303.0
2019-05-22 11:35:00,63.15,63.19,63.1,63.17,58592.0,50.9007,50.933,50.8604,50.9168,58592.0
2019-05-22 11:40:00,63.17,63.21,63.13,63.19,43812.0,50.9168,50.9491,50.8846,50.933,43812.0
2019-05-22 11:45:00,63.18,63.22,63.14,63.2,33433.0,50.9249,50.9571,50.8927,50.941,33433.0
2019-05-22 11:50:00,63.2,63.2,63.06,63.11,44011.0,50.941,50.941,50.8282,50.8685,44011.0
2019-05-22 11:55:00,63.12,63.19,63.09,63.15,29219.0,50.8765,50.933,50.8524,50.9007,29219.0
2019-05-22 12:00:00,63.14,63.22,63.13,63.14,39888.0,50.8927,50.9571,50.8846,50.8927,39888.0
2019-05-22 12:05:00,63.13,63.17,63.09,63.11,27528.0,50.8846,50.9168,50.8524,50.8685,27528.0
2019-05-22 12:10:00,63.12,63.12,63.0,63.01,31172.0,50.8765,50.8765,50.7798,50.7879,31172.0
2019-05-22 12:15:00,63.0,63.04,62.98,63.03,59462.0,50.7798,50.8121,50.7637,50.804,59462.0
2019-05-22 12:20:00,63.03,63.08,62.99,62.99,26835.0,50.804,50.8443,50.7718,50.7718,26835.0
2019-05-22 12:25:00,63.0,63.07,62.97,63.01,39763.0,50.7798,50.8362,50.7556,50.7879,39763.0
2019-05-22 12:30:00,63.0,63.04,62.94,62.95,31407.0,50.7798,50.8121,50.7315,50.7395,31407.0
2019-05-22 12:35:00,62.93,62.98,62.89,62.94,201345.0,50.7234,50.7637,50.6912,50.7315,201345.0
2019-05-22 12:40:00,62.94,62.94,62.88,62.89,45423.0,50.7315,50.7315,50.6831,50.6912,45423.0
2019-05-22 12:45:00,62.89,62.91,62.81,62.85,23452.0,50.6912,50.7073,50.6267,50.6589,23452.0
2019-05-22 12:50:00,62.86,62.86,62.79,62.84,29146.0,50.667,50.667,50.6106,50.6509,29146.0
2019-05-22 12:55:00,62.84,62.9,62.84,62.85,36923.0,50.6509,50.6992,50.6509,50.6589,36923.0
2019-05-22 13:00:00,62.85,62.94,62.82,62.91,44578.0,50.6589,50.7315,50.6347,50.7073,44578.0
2019-05-22 13:05:00,62.91,62.91,62.75,62.76,33540.0,50.7073,50.7073,50.5783,50.5864,33540.0
2019-05-22 13:10:00,62.75,62.85,62.74,62.79,37622.0,50.5783,50.6589,50.5703,50.6106,37622.0
2019-05-22 13:15:00,62.79,62.82,62.75,62.77,43261.0,50.6106,50.6347,50.5783,50.5944,43261.0
2019-05-22 13:20:00,62.77,62.81,62.75,62.75,34390.0,50.5944,50.6267,50.5783,50.5783,34390.0
2019-05-22 13:25:00,62.76,62.82,62.73,62.82,57887.0,50.5864,50.6347,50.5622,50.6347,57887.0
2019-05-22 13:30:00,62.8,62.88,62.79,62.86,30439.0,50.6186,50.6831,50.6106,50.667,30439.0
2019-05-22 13:35:00,62.87,62.9,62.85,62.88,30986.0,50.675,50.6992,50.6589,50.6831,30986.0
2019-05-22 13:40:00,62.89,63.03,62.87,62.97,52796.0,50.6912,50.804,50.675,50.7556,52796.0
2019-05-22 13:45:00,62.97,63.02,62.92,63.01,33193.0,50.7556,50.7959,50.7153,50.7879,33193.0
2019-05-22 13:50:00,63.01,63.04,62.95,63.02,27513.0,50.7879,50.8121,50.7395,50.7959,27513.0
2019-05-22 13:55:00,63.02,63.05,62.98,62.99,23454.0,50.7959,50.8201,50.7637,50.7718,23454.0
2019-05-22 14:00:00,62.99,63.03,62.94,62.96,27075.0,50.7718,50.804,50.7315,50.7476,27075.0
2019-05-22 14:05:00,62.96,63.03,62.96,63.03,63372.0,50.7476,50.804,50.7476,50.804,63372.0
2019-05-22 14:10:00,63.02,63.09,63.0,63.04,27579.0,50.7959,50.8524,50.7798,50.8121,27579.0
2019-05-22 14:15:00,63.05,63.14,63.05,63.14,21871.0,50.8201,50.8927,50.8201,50.8927,21871.0
2019-05-22 14:20:00,63.14,63.17,63.11,63.16,39938.0,50.8927,50.9168,50.8685,50.9088,39938.0
2019-05-22 14:25:00,63.16,63.2,63.12,63.13,35929.0,50.9088,50.941,50.8765,50.8846,35929.0
2019-05-22 14:30:00,63.13,63.2,63.08,63.2,32790.0,50.8846,50.941,50.8443,50.941,32790.0
2019-05-22 14:35:00,63.2,63.28,63.19,63.27,32531.0,50.941,51.0055,50.933,50.9974,32531.0
2019-05-22 14:40:00,63.26,63.29,63.2,63.26,58827.0,50.9894,51.0136,50.941,50.9894,58827.0
2019-05-22 14:45:00,63.26,63.32,63.24,63.3,34707.0,50.9894,51.0378,50.9733,51.0216,34707.0
2019-05-22 14:50:00,63.3,63.31,63.16,63.18,62937.0,51.0216,51.0297,50.9088,50.9249,62937.0
2019-05-22 14:55:00,63.19,63.21,63.12,63.13,40313.0,50.933,50.9491,50.8765,50.8846,40313.0
2019-05-22 15:00:00,63.13,63.18,63.1,63.15,48850.0,50.8846,50.9249,50.8604,50.9007,48850.0
2019-05-22 15:05:00,63.15,63.16,63.1,63.11,44939.0,50.9007,50.9088,50.8604,50.8685,44939.0
2019-05-22 15:10:00,63.11,63.19,63.11,63.16,32965.0,50.8685,50.933,50.8685,50.9088,32965.0
2019-05-22 15:15:00,63.16,63.25,63.14,63.22,40558.0,50.9088,50.9813,50.8927,50.9571,40558.0
2019-05-22 15:20:00,63.22,63.33,63.2,63.33,29573.0,50.9571,51.0458,50.941,51.0458,29573.0
2019-05-22 15:25:00,63.35,63.36,63.27,63.3,48674.0,51.0619,51.07,50.9974,51.0216,48674.0
2019-05-22 15:30:00,63.28,63.31,63.21,63.24,44024.0,51.0055,51.0297,50.9491,50.9733,44024.0
2019-05-22 15:35:00,63.23,63.24,63.16,63.19,62434.0,50.9652,50.9733,50.9088,50.933,62434.0
2019-05-22 15:40:00,63.18,63.19,63.14,63.14,63028.0,50.9249,50.933,50.8927,50.8927,63028.0
2019-05-22 15:45:00,63.14,63.15,63.03,63.07,98068.0,50.8927,50.9007,50.804,50.8362,98068.0
2019-05-22 15:50:00,63.06,63.13,63.03,63.13,132671.0,50.8282,50.8846,50.804,50.8846,132671.0
2019-05-22 15:55:00,63.12,63.13,63.04,63.05,262684.0,50.8765,50.8846,50.8121,50.8201,262684.0
2019-05-23 09:30:00,61.84,61.97,61.18,61.19,158576.0,49.8448,49.9496,49.3128,49.3209,158576.0
2019-05-23 09:35:00,61.19,61.31,61.14,61.22,92854.0,49.3209,49.4176,49.2806,49.3451,92854.0
2019-05-23 09:40:00,61.22,61.23,60.76,60.77,83529.0,49.3451,49.3531,48.9743,48.9824,83529.0
2019-05-23 09:45:00,60.75,60.79,60.6,60.71,98015.0,48.9663,48.9985,48.8454,48.934,98015.0
2019-05-23 09:50:00,60.67,60.67,60.47,60.47,90427.0,48.9018,48.9018,48.7406,48.7406,90427.0
2019-05-23 09:55:00,60.45,60.55,60.37,60.53,107815.0,48.7244,48.8051,48.66,48.7889,107815.0
2019-05-23 10:00:00,60.55,60.63,60.4,60.43,103272.0,48.8051,48.8695,48.6841,48.7083,103272.0
2019-05-23 10:05:00,60.42,60.42,60.09,60.14,126851.0,48.7003,48.7003,48.4343,48.4746,126851.0
2019-05-23 10:10:00,60.14,60.17,59.96,59.99,83752.0,48.4746,48.4988,48.3295,48.3537,83752.0
2019-05-23 10:15:00,59.99,60.06,59.8,59.8,81793.0,48.3537,48.4101,48.2005,48.2005,81793.0
2019-05-23 10:20:00,59.82,59.91,59.75,59.76,115418.0,48.2166,48.2892,48.1602,48.1683,115418.0
2019-05-23 10:25:00,59.77,59.93,59.77,59.88,73125.0,48.1763,48.3053,48.1763,48.265,73125.0
2019-05-23 10:30:00,59.88,60.19,59.79,60.16,98076.0,48.265,48.5149,48.1925,48.4907,98076.0
2019-05-23 10:35:00,60.17,60.17,60.01,60.15,77380.0,48.4988,48.4988,48.3698,48.4826,77380.0
2019-05-23 10:40:00,60.17,60.27,60.14,60.19,108472.0,48.4988,48.5794,48.4746,48.5149,108472.0
2019-05-23 10:45:00,60.19,60.38,60.19,60.35,59241.0,48.5149,48.668,48.5149,48.6438,59241.0
2019-05-23 10:50:00,60.36,60.44,60.29,60.41,54430.0,48.6519,48.7164,48.5955,48.6922,54430.0
2019-05-23 10:55:00,60.41,60.54,60.4,60.42,57271.0,48.6922,48.797,48.6841,48.7003,57271.0
2019-05-23 11:00:00,60.41,60.48,60.3,60.46,109925.0,48.6922,48.7486,48.6035,48.7325,109925.0
2019-05-23 11:05:00,60.46,60.55,60.38,60.47,39983.0,48.7325,48.8051,48.668,48.7406,39983.0
2019-05-23 11:10:00,60.47,60.52,60.43,60.48,27011.0,48.7406,48.7809,48.7083,48.7486,27011.0
2019-05-23 11:15:00,60.48,60.58,60.46,60.55,64907.0,48.7486,48.8292,48.7325,48.8051,64907.0
2019-05-23 11:20:00,60.55,60.58,60.38,60.43,35073.0,48.8051,48.8292,48.668,48.7083,35073.0
2019-05-23 11:25:00,60.43,60.53,60.34,60.36,34558.0,48.7083,48.7889,48.6358,48.6519,34558.0
2019-05-23 11:30:00,60.35,60.41,60.28,60.31,38689.0,48.6438,48.6922,48.5874,48.6116,38689.0
2019-05-23 11:35:00,60.3,60.3,60.19,60.25,60270.0,48.6035,48.6035,48.5149,48.5632,60270.0
2019-05-23 11:40:00,60.25,60.28,60.2,60.23,71193.0,48.5632,48.5874,48.5229,48.5471,71193.0
2019-05-23 11:45:00,60.23,60.25,60.19,60.21,43178.0,48.5471,48.5632,48.5149,48.531,43178.0
2019-05-23 11:50:00,60.2,60.2,60.06,60.06,40346.0,48.5229,48.5229,48.4101,48.4101,40346.0
2019-05-23 11:55:00,60.06,60.08,59.97,59.99,65500.0,48.4101,48.4262,48.3376,48.3537,65500.0
2019-05-23 12:00:00,59.99,60.11,59.94,60.08,52570.0,48.3537,48.4504,48.3134,48.4262,52570.0
2019-05-23 12:05:00,60.09,60.25,60.04,60.12,75022.0,48.4343,48.5632,48.394,48.4585,75022.0
2019-05-23 12:10:00,60.13,60.4,60.12,60.34,36907.0,48.4665,48.6841,48.4585,48.6358,36907.0
2019-05-23 12:15:00,60.33,60.38,60.29,60.38,42780.0,48.6277,48.668,48.5955,48.668,42780.0
2019-05-23 12:20:00,60.38,60.38,60.16,60.21,52359.0,48.668,48.668,48.4907,48.531,52359.0
2019-05-23 12:25:00,60.21,60.3,60.21,60.26,37157.0,48.531,48.6035,48.531,48.5713,37157.0
2019-05-23 12:30:00,60.25,60.27,60.17,60.23,28075.0,48.5632,48.5794,48.4988,48.5471,28075.0
2019-05-23 12:35:00,60.24,60.25,60.13,60.21,43249.0,48.5552,48.5632,48.4665,48.531,43249.0
2019-05-23 12:40:00,60.22,60.41,60.22,60.4,110186.0,48.5391,48.6922,48.5391,48.6841,110186.0
2019-05-23 12:45:00,60.41,60.51,60.37,60.5,62699.0,48.6922,48.7728,48.66,48.7647,62699.0
2019-05-23 12:50:00,60.5,60.55,60.39,60.46,62403.0,48.7647,48.8051,48.6761,48.7325,62403.0
2019-05-23 12:55:00,60.44,60.45,60.27,60.35,43601.0,48.7164,48.7244,48.5794,48.6438,43601.0
2019-05-23 13:00:00,60.34,60.35,60.24,60.3,25261.0,48.6358,48.6438,48.5552,48.6035,25261.0
2019-05-23 13:05:00,60.3,60.34,60.21,60.22,45520.0,48.6035,48.6358,48.531,48.5391,45520.0
2019-05-23 13:10:00,60.21,60.23,60.09,60.12,41516.0,48.531,48.5471,48.4343,48.4585,41516.0
2019-05-23 13:15:00,60.13,60.16,60.06,60.09,45398.0,48.4665,48.4907,48.4101,48.4343,45398.0
2019-05-23 13:20:00,60.09,60.16,60.04,60.04,47642.0,48.4343,48.4907,48.394,48.394,47642.0
2019-05-23 13:25:00,60.05,60.14,60.01,60.04,68444.0,48.402,48.4746,48.3698,48.394,68444.0
2019-05-23 13:30:00,60.04,60.04,59.97,60.0,83278.0,48.394,48.394,48.3376,48.3617,83278.0
2019-05-23 13:35:00,60.01,60.01,59.97,60.0,127354.0,48.3698,48.3698,48.3376,48.3617,127354.0
2019-05-23 13:40:00,60.0,60.01,59.83,59.85,71118.0,48.3617,48.3698,48.2247,48.2408,71118.0
2019-05-23 13:45:00,59.86,59.89,59.82,59.83,61900.0,48.2489,48.2731,48.2166,48.2247,61900.0
2019-05-23 13:50:00,59.83,59.86,59.76,59.8,59371.0,48.2247,48.2489,48.1683,48.2005,59371.0
2019-05-23 13:55:00,59.79,59.81,59.67,59.7,105390.0,48.1925,48.2086,48.0957,48.1199,105390.0
2019-05-23 14:00:00,59.69,59.71,59.59,59.6,94697.0,48.1119,48.128,48.0313,48.0393,94697.0
2019-05-23 14:05:00,59.59,59.61,59.44,59.5,84956.0,48.0313,48.0474,47.9104,47.9587,84956.0
2019-05-23 14:10:00,59.5,59.58,59.45,59.58,212584.0,47.9587,48.0232,47.9184,48.0232,212584.0
2019-05-23 14:15:00,59.58,59.7,59.55,59.7,141057.0,48.0232,48.1199,47.999,48.1199,141057.0
2019-05-23 14:20:00,59.7,59.7,59.59,59.62,79079.0,48.1199,48.1199,48.0313,48.0554,79079.0
2019-05-23 14:25:00,59.62,59.64,59.51,59.52,59391.0,48.0554,48.0716,47.9668,47.9748,59391.0
2019-05-23 14:30:00,59.52,59.63,59.49,59.63,75467.0,47.9748,48.0635,47.9507,48.0635,75467.0
2019-05-23 14:35:00,59.62,59.63,59.44,59.45,44279.0,48.0554,48.0635,47.9104,47.9184,44279.0
2019-05-23 14:40:00,59.45,59.46,59.32,59.33,62014.0,47.9184,47.9265,47.8136,47.8217,62014.0
2019-05-23 14:45:00,59.33,59.35,59.28,59.28,94506.0,47.8217,47.8378,47.7814,47.7814,94506.0
2019-05-23 14:50:00,59.28,59.46,59.28,59.45,57177.0,47.7814,47.9265,47.7814,47.9184,57177.0
2019-05-23 14:55:00,59.45,59.46,59.38,59.41,58581.0,47.9184,47.9265,47.862,47.8862,58581.0
2019-05-23 15:00:00,59.4,59.46,59.29,59.29,58698.0,47.8781,47.9265,47.7895,47.7895,58698.0
2019-05-23 15:05:00,59.29,59.31,59.22,59.24,63603.0,47.7895,47.8056,47.733,47.7492,63603.0
2019-05-23 15:10:00,59.24,59.3,59.22,59.27,70927.0,47.7492,47.7975,47.733,47.7733,70927.0
2019-05-23 15:15:00,59.27,59.54,59.26,59.46,86123.0,47.7733,47.991,47.7653,47.9265,86123.0
2019-05-23 15:20:00,59.46,59.6,59.45,59.53,114393.0,47.9265,48.0393,47.9184,47.9829,114393.0
2019-05-23 15:25:00,59.53,59.67,59.53,59.58,120738.0,47.9829,48.0957,47.9829,48.0232,120738.0
2019-05-23 15:30:00,59.58,59.68,59.51,59.61,115348.0,48.0232,48.1038,47.9668,48.0474,115348.0
2019-05-23 15:35:00,59.6,59.64,59.56,59.6,117874.0,48.0393,48.0716,48.0071,48.0393,117874.0
2019-05-23 15:40:00,59.59,59.6,59.28,59.33,132419.0,48.0313,48.0393,47.7814,47.8217,132419.0
2019-05-23 15:45:00,59.34,59.38,59.23,59.31,158209.0,47.8298,47.862,47.7411,47.8056,158209.0
2019-05-23 15:50:00,59.3,59.37,59.23,59.3,289360.0,47.7975,47.8539,47.7411,47.7975,289360.0
2019-05-23 15:55:00,59.31,59.51,59.28,59.5,811341.0,47.8056,47.9668,47.7814,47.9587,811341.0
2019-05-24 09:30:00,60.02,60.41,59.97,60.09,150875.0,48.3779,48.6922,48.3376,48.4343,150875.0
2019-05-24 09:35:00,60.15,60.18,59.83,59.91,64780.0,48.4826,48.5068,48.2247,48.2892,64780.0
2019-05-24 09:40:00,59.9,59.9,59.7,59.76,38827.0,48.2811,48.2811,48.1199,48.1683,38827.0
2019-05-24 09:45:00,59.75,59.75,59.37,59.43,66146.0,48.1602,48.1602,47.8539,47.9023,66146.0
2019-05-24 09:50:00,59.43,59.55,59.29,59.53,48785.0,47.9023,47.999,47.7895,47.9829,48785.0
2019-05-24 09:55:00,59.52,59.65,59.48,59.55,43036.0,47.9748,48.0796,47.9426,47.999,43036.0
2019-05-24 10:00:00,59.55,59.8,59.49,59.8,171778.0,47.999,48.2005,47.9507,48.2005,171778.0
2019-05-24 10:05:00,59.8,59.8,59.44,59.45,63538.0,48.2005,48.2005,47.9104,47.9184,63538.0
2019-05-24 10:10:00,59.44,59.54,59.43,59.48,109124.0,47.9104,47.991,47.9023,47.9426,109124.0
2019-05-24 10:15:00,59.49,59.65,59.47,59.63,77795.0,47.9507,48.0796,47.9345,48.0635,77795.0
2019-05-24 10:20:00,59.62,59.76,59.57,59.73,79373.0,48.0554,48.1683,48.0151,48.1441,79373.0
2019-05-24 10:25:00,59.73,59.78,59.6,59.61,40863.0,48.1441,48.1844,48.0393,48.0474,40863.0
2019-05-24 10:30:00,59.62,59.64,59.45,59.54,51192.0,48.0554,48.0716,47.9184,47.991,51192.0
2019-05-24 10:35:00,59.52,59.53,59.36,59.42,48359.0,47.9748,47.9829,47.8459,47.8942,48359.0
2019-05-24 10:40:00,59.41,59.41,59.23,59.25,57902.0,47.8862,47.8862,47.7411,47.7572,57902.0
2019-05-24 10:45:00,59.25,59.34,59.08,59.09,50267.0,47.7572,47.8298,47.6202,47.6282,50267.0
2019-05-24 10:50:00,59.09,59.12,59.01,59.05,52714.0,47.6282,47.6524,47.5638,47.596,52714.0
2019-05-24 10:55:00,59.04,59.18,59.01,59.13,47389.0,47.5879,47.7008,47.5638,47.6605,47389.0
2019-05-24 11:00:00,59.13,59.27,59.1,59.26,61839.0,47.6605,47.7733,47.6363,47.7653,61839.0
2019-05-24 11:05:00,59.25,59.3,59.1,59.1,117297.0,47.7572,47.7975,47.6363,47.6363,117297.0
2019-05-24 11:10:00,59.12,59.14,58.96,59.05,100073.0,47.6524,47.6685,47.5235,47.596,100073.0
2019-05-24 11:15:00,59.04,59.1,58.93,59.01,73266.0,47.5879,47.6363,47.4993,47.5638,73266.0
2019-05-24 11:20:00,59.01,59.12,58.97,59.09,66912.0,47.5638,47.6524,47.5315,47.6282,66912.0
2019-05-24 11:25:00,59.08,59.1,58.97,59.0,134480.0,47.6202,47.6363,47.5315,47.5557,134480.0
2019-05-24 11:30:00,59.0,59.19,58.99,59.15,219901.0,47.5557,47.7089,47.5476,47.6766,219901.0
2019-05-24 11:35:00,59.14,59.27,59.12,59.19,50644.0,47.6685,47.7733,47.6524,47.7089,50644.0
2019-05-24 11:40:00,59.21,59.22,59.14,59.19,45172.0,47.725,47.733,47.6685,47.7089,45172.0
2019-05-24 11:45:00,59.2,59.22,59.15,59.21,106286.0,47.7169,47.733,47.6766,47.725,106286.0
2019-05-24 11:50:00,59.2,59.3,59.19,59.24,39799.0,47.7169,47.7975,47.7089,47.7492,39799.0
2019-05-24 11:55:00,59.25,59.26,59.17,59.2,32408.0,47.7572,47.7653,47.6927,47.7169,32408.0
2019-05-24 12:00:00,59.19,59.27,59.18,59.22,34263.0,47.7089,47.7733,47.7008,47.733,34263.0
2019-05-24 12:05:00,59.22,59.24,59.15,59.17,24748.0,47.733,47.7492,47.6766,47.6927,24748.0
2019-05-24 12:10:00,59.17,59.2,59.13,59.2,22585.0,47.6927,47.7169,47.6605,47.7169,22585.0
2019-05-24 12:15:00,59.2,59.29,59.19,59.26,60268.0,47.7169,47.7895,47.7089,47.7653,60268.0
2019-05-24 12:20:00,59.28,59.41,59.27,59.38,58436.0,47.7814,47.8862,47.7733,47.862,58436.0
2019-05-24 12:25:00,59.39,59.43,59.37,59.39,43028.0,47.8701,47.9023,47.8539,47.8701,43028.0
2019-05-24 12:30:00,59.4,59.48,59.38,59.45,45341.0,47.8781,47.9426,47.862,47.9184,45341.0
2019-05-24 12:35:00,59.45,59.5,59.45,59.47,30003.0,47.9184,47.9587,47.9184,47.9345,30003.0
2019-05-24 12:40:00,59.47,59.51,59.39,59.5,32467.0,47.9345,47.9668,47.8701,47.9587,32467.0
2019-05-24 12:45:00,59.5,59.52,59.46,59.49,28418.0,47.9587,47.9748,47.9265,47.9507,28418.0
2019-05-24 12:50:00,59.5,59.59,59.48,59.59,56970.0,47.9587,48.0313,47.9426,48.0313,56970.0
2019-05-24 12:55:00,59.58,59.58,59.53,59.58,25833.0,48.0232,48.0232,47.9829,48.0232,25833.0
2019-05-24 13:00:00,59.57,59.61,59.54,59.58,44181.0,48.0151,48.0474,47.991,48.0232,44181.0
2019-05-24 13:05:00,59.59,59.6,59.55,59.59,23326.0,48.0313,48.0393,47.999,48.0313,23326.0
2019-05-24 13:10:00,59.58,59.6,59.55,59.59,51730.0,48.0232,48.0393,47.999,48.0313,51730.0
2019-05-24 13:15:00,59.59,59.62,59.56,59.57,48478.0,48.0313,48.0554,48.0071,48.0151,48478.0
2019-05-24 13:20:00,59.58,59.59,59.55,59.57,24517.0,48.0232,48.0313,47.999,48.0151,24517.0
2019-05-24 13:25:00,59.56,59.59,59.55,59.58,27191.0,48.0071,48.0313,47.999,48.0232,27191.0
2019-05-24 13:30:00,59.58,59.64,59.57,59.62,27025.0,48.0232,48.0716,48.0151,48.0554,27025.0
2019-05-24 13:35:00,59.62,59.64,59.57,59.61,31735.0,48.0554,48.0716,48.0151,48.0474,31735.0
2019-05-24 13:40:00,59.6,59.68,59.58,59.67,22084.0,48.0393,48.1038,48.0232,48.0957,22084.0
2019-05-24 13:45:00,59.68,59.75,59.67,59.73,33529.0,48.1038,48.1602,48.0957,48.1441,33529.0
2019-05-24 13:50:00,59.73,59.79,59.73,59.77,35013.0,48.1441,48.1925,48.1441,48.1763,35013.0
2019-05-24 13:55:00,59.76,59.77,59.71,59.75,114860.0,48.1683,48.1763,48.128,48.1602,114860.0
2019-05-24 14:00:00,59.76,59.8,59.73,59.75,38397.0,48.1683,48.2005,48.1441,48.1602,38397.0
2019-05-24 14:05:00,59.76,59.76,59.66,59.69,25953.0,48.1683,48.1683,48.0877,48.1119,25953.0
2019-05-24 14:10:00,59.68,59.7,59.59,59.62,34761.0,48.1038,48.1199,48.0313,48.0554,34761.0
2019-05-24 14:15:00,59.61,59.68,59.59,59.68,37365.0,48.0474,48.1038,48.0313,48.1038,37365.0
2019-05-24 14:20:00,59.68,59.78,59.68,59.77,30171.0,48.1038,48.1844,48.1038,48.1763,30171.0
2019-05-24 14:25:00,59.77,59.84,59.75,59.78,137522.0,48.1763,48.2328,48.1602,48.1844,137522.0
2019-05-24 14:30:00,59.77,59.79,59.73,59.76,30730.0,48.1763,48.1925,48.1441,48.1683,30730.0
2019-05-24 14:35:00,59.76,59.84,59.74,59.84,33209.0,48.1683,48.2328,48.1522,48.2328,33209.0
2019-05-24 14:40:00,59.84,59.85,59.79,59.82,37275.0,48.2328,48.2408,48.1925,48.2166,37275.0
2019-05-24 14:45:00,59.82,59.84,59.79,59.83,62752.0,48.2166,48.2328,48.1925,48.2247,62752.0
2019-05-24 14:50:00,59.82,59.91,59.81,59.91,44340.0,48.2166,48.2892,48.2086,48.2892,44340.0
2019-05-24 14:55:00,59.91,59.92,59.87,59.89,31584.0,48.2892,48.2973,48.257,48.2731,31584.0
2019-05-24 15:00:00,59.9,59.92,59.86,59.88,36325.0,48.2811,48.2973,48.2489,48.265,36325.0
2019-05-24 15:05:00,59.87,59.91,59.86,59.91,42045.0,48.257,48.2892,48.2489,48.2892,42045.0
2019-05-24 15:10:00,59.92,60.04,59.91,60.03,69667.0,48.2973,48.394,48.2892,48.3859,69667.0
2019-05-24 15:15:00,60.03,60.07,60.0,60.04,52793.0,48.3859,48.4182,48.3617,48.394,52793.0
2019-05-24 15:20:00,60.03,60.05,59.98,59.98,62295.0,48.3859,48.402,48.3456,48.3456,62295.0
2019-05-24 15:25:00,59.98,60.01,59.97,60.01,52442.0,48.3456,48.3698,48.3376,48.3698,52442.0
2019-05-24 15:30:00,60.01,60.03,59.97,59.99,55814.0,48.3698,48.3859,48.3376,48.3537,55814.0
2019-05-24 15:35:00,60.0,60.0,59.92,59.94,79595.0,48.3617,48.3617,48.2973,48.3134,79595.0
2019-05-24 15:40:00,59.93,59.94,59.9,59.92,92223.0,48.3053,48.3134,48.2811,48.2973,92223.0
2019-05-24 15:45:00,59.92,59.95,59.9,59.9,113239.0,48.2973,48.3214,48.2811,48.2811,113239.0
2019-05-24 15:50:00,59.91,59.99,59.9,59.98,145243.0,48.2892,48.3537,48.2811,48.3456,145243.0
2019-05-24 15:55:00,59.98,60.02,59.85,59.91,313102.0,48.3456,48.3779,48.2408,48.2892,313102.0
2019-05-28 09:30:00,60.03,60.32,59.92,60.22,125048.0,48.3859,48.6197,48.2973,48.5391,125048.0
2019-05-28 09:35:00,60.23,60.26,59.93,59.97,52723.0,48.5471,48.5713,48.3053,48.3376,52723.0
2019-05-28 09:40:00,59.98,60.01,59.91,59.97,36670.0,48.3456,48.3698,48.2892,48.3376,36670.0
2019-05-28 09:45:00,59.98,60.11,59.96,60.09,27294.0,48.3456,48.4504,48.3295,48.4343,27294.0
2019-05-28 09:50:00,60.09,60.22,60.0,60.2,30136.0,48.4343,48.5391,48.3617,48.5229,30136.0
2019-05-28 09:55:00,60.19,60.2,60.03,60.07,32572.0,48.5149,48.5229,48.3859,48.4182,32572.0
2019-05-28 10:00:00,60.06,60.27,60.06,60.22,66394.0,48.4101,48.5794,48.4101,48.5391,66394.0
2019-05-28 10:05:00,60.21,60.45,60.2,60.37,64290.0,48.531,48.7244,48.5229,48.66,64290.0
2019-05-28 10:10:00,60.38,60.45,60.27,60.31,55847.0,48.668,48.7244,48.5794,48.6116,55847.0
2019-05-28 10:15:00,60.3,60.41,60.14,60.15,58354.0,48.6035,48.6922,48.4746,48.4826,58354.0
2019-05-28 10:20:00,60.17,60.2,60.05,60.06,74115.0,48.4988,48.5229,48.402,48.4101,74115.0
2019-05-28 10:25:00,60.06,60.06,59.99,60.05,33568.0,48.4101,48.4101,48.3537,48.402,33568.0
2019-05-28 10:30:00,60.04,60.06,59.9,59.92,30604.0,48.394,48.4101,48.2811,48.2973,30604.0
2019-05-28 10:35:00,59.92,59.93,59.78,59.79,25547.0,48.2973,48.3053,48.1844,48.1925,25547.0
2019-05-28 10:40:00,59.8,59.99,59.79,59.96,58144.0,48.2005,48.3537,48.1925,48.3295,58144.0
2019-05-28 10:45:00,59.95,60.07,59.93,60.0,36090.0,48.3214,48.4182,48.3053,48.3617,36090.0
2019-05-28 10:50:00,60.0,60.0,59.82,59.92,38179.0,48.3617,48.3617,48.2166,48.2973,38179.0
2019-05-28 10:55:00,59.93,60.13,59.91,60.08,82774.0,48.3053,48.4665,48.2892,48.4262,82774.0
2019-05-28 11:00:00,60.08,60.26,60.08,60.24,20319.0,48.4262,48.5713,48.4262,48.5552,20319.0
2019-05-28 11:05:00,60.25,60.34,60.25,60.29,22929.0,48.5632,48.6358,48.5632,48.5955,22929.0
2019-05-28 11:10:00,60.3,60.38,60.23,60.33,37389.0,48.6035,48.668,48.5471,48.6277,37389.0
2019-05-28 11:15:00,60.34,60.46,60.31,60.44,19039.0,48.6358,48.7325,48.6116,48.7164,19039.0
2019-05-28 11:20:00,60.44,60.5,60.4,60.44,38622.0,48.7164,48.7647,48.6841,48.7164,38622.0
2019-05-28 11:25:00,60.45,60.46,60.33,60.33,48387.0,48.7244,48.7325,48.6277,48.6277,48387.0
2019-05-28 11:30:00,60.33,60.33,60.18,60.22,50791.0,48.6277,48.6277,48.5068,48.5391,50791.0
2019-05-28 11:35:00,60.19,60.32,60.18,60.32,41272.0,48.5149,48.6197,48.5068,48.6197,41272.0
2019-05-28 11:40:00,60.33,60.47,60.33,60.45,22208.0,48.6277,48.7406,48.6277,48.7244,22208.0
2019-05-28 11:45:00,60.45,60.46,60.35,60.36,20945.0,48.7244,48.7325,48.6438,48.6519,20945.0
2019-05-28 11:50:00,60.35,60.4,60.26,60.29,26255.0,48.6438,48.6841,48.5713,48.5955,26255.0
2019-05-28 11:55:00,60.29,60.32,60.22,60.28,32054.0,48.5955,48.6197,48.5391,48.5874,32054.0
2019-05-28 12:00:00,60.28,60.36,60.28,60.31,24028.0,48.5874,48.6519,48.5874,48.6116,24028.0
2019-05-28 12:05:00,60.31,60.35,60.27,60.27,13950.0,48.6116,48.6438,48.5794,48.5794,13950.0
2019-05-28 12:10:00,60.27,60.37,60.24,60.35,17497.0,48.5794,48.66,48.5552,48.6438,17497.0
2019-05-28 12:15:00,60.35,60.41,60.31,60.4,22004.0,48.6438,48.6922,48.6116,48.6841,22004.0
2019-05-28 12:20:00,60.4,60.45,60.38,60.44,12365.0,48.6841,48.7244,48.668,48.7164,12365.0
2019-05-28 12:25:00,60.44,60.47,60.39,60.4,20957.0,48.7164,48.7406,48.6761,48.6841,20957.0
2019-05-28 12:30:00,60.4,60.42,60.33,60.34,21885.0,48.6841,48.7003,48.6277,48.6358,21885.0
2019-05-28 12:35:00,60.33,60.34,60.26,60.32,27266.0,48.6277,48.6358,48.5713,48.6197,27266.0
2019-05-28 12:40:00,60.33,60.34,60.26,60.26,18671.0,48.6277,48.6358,48.5713,48.5713,18671.0
2019-05-28 12:45:00,60.25,60.35,60.22,60.32,15876.0,48.5632,48.6438,48.5391,48.6197,15876.0
2019-05-28 12:50:00,60.31,60.38,60.3,60.33,14308.0,48.6116,48.668,48.6035,48.6277,14308.0
2019-05-28 12:55:00,60.32,60.32,60.25,60.26,12288.0,48.6197,48.6197,48.5632,48.5713,12288.0
2019-05-28 13:00:00,60.26,60.43,60.26,60.39,18536.0,48.5713,48.7083,48.5713,48.6761,18536.0
2019-05-28 13:05:00,60.39,60.49,60.38,60.43,36914.0,48.6761,48.7567,48.668,48.7083,36914.0
2019-05-28 13:10:00,60.43,60.48,60.41,60.45,15706.0,48.7083,48.7486,48.6922,48.7244,15706.0
2019-05-28 13:15:00,60.45,60.49,60.41,60.43,26021.0,48.7244,48.7567,48.6922,48.7083,26021.0
2019-05-28 13:20:00,60.43,60.5,60.41,60.47,25270.0,48.7083,48.7647,48.6922,48.7406,25270.0
2019-05-28 13:25:00,60.46,60.49,60.43,60.44,24858.0,48.7325,48.7567,48.7083,48.7164,24858.0
2019-05-28 13:30:00,60.44,60.58,60.43,60.56,125719.0,48.7164,48.8292,48.7083,48.8131,125719.0
2019-05-28 13:35:00,60.56,60.64,60.51,60.58,75942.0,48.8131,48.8776,48.7728,48.8292,75942.0
2019-05-28 13:40:00,60.59,60.64,60.55,60.57,28149.0,48.8373,48.8776,48.8051,48.8212,28149.0
2019-05-28 13:45:00,60.56,60.56,60.51,60.55,20743.0,48.8131,48.8131,48.7728,48.8051,20743.0
2019-05-28 13:50:00,60.55,60.56,60.48,60.49,25270.0,48.8051,48.8131,48.7486,48.7567,25270.0
2019-05-28 13:55:00,60.49,60.55,60.49,60.51,24648.0,48.7567,48.8051,48.7567,48.7728,24648.0
2019-05-28 14:00:00,60.52,60.52,60.35,60.35,39378.0,48.7809,48.7809,48.6438,48.6438,39378.0
2019-05-28 14:05:00,60.35,60.39,60.22,60.22,38147.0,48.6438,48.6761,48.5391,48.5391,38147.0
2019-05-28 14:10:00,60.23,60.29,60.22,60.25,34887.0,48.5471,48.5955,48.5391,48.5632,34887.0
2019-05-28 14:15:00,60.25,60.25,60.1,60.1,152978.0,48.5632,48.5632,48.4423,48.4423,152978.0
2019-05-28 14:20:00,60.11,60.12,60.01,60.05,52532.0,48.4504,48.4585,48.3698,48.402,52532.0
2019-05-28 14:25:00,60.05,60.14,60.02,60.08,39739.0,48.402,48.4746,48.3779,48.4262,39739.0
2019-05-28 14:30:00,60.07,60.18,60.04,60.16,37665.0,48.4182,48.5068,48.394,48.4907,37665.0
2019-05-28 14:35:00,60.15,60.17,60.11,60.15,30570.0,48.4826,48.4988,48.4504,48.4826,30570.0
2019-05-28 14:40:00,60.15,60.16,60.08,60.12,32914.0,48.4826,48.4907,48.4262,48.4585,32914.0
2019-05-28 14:45:00,60.13,60.27,60.13,60.27,27368.0,48.4665,48.5794,48.4665,48.5794,27368.0
2019-05-28 14:50:00,60.26,60.34,60.24,60.31,31179.0,48.5713,48.6358,48.5552,48.6116,31179.0
2019-05-28 14:55:00,60.31,60.39,60.3,60.38,27321.0,48.6116,48.6761,48.6035,48.668,27321.0
2019-05-28 15:00:00,60.39,60.39,60.27,60.28,41223.0,48.6761,48.6761,48.5794,48.5874,41223.0
2019-05-28 15:05:00,60.28,60.41,60.27,60.34,36292.0,48.5874,48.6922,48.5794,48.6358,36292.0
2019-05-28 15:10:00,60.32,60.36,60.25,60.35,29825.0,48.6197,48.6519,48.5632,48.6438,29825.0
2019-05-28 15:15:00,60.36,60.45,60.35,60.44,37004.0,48.6519,48.7244,48.6438,48.7164,37004.0
2019-05-28 15:20:00,60.46,60.46,60.38,60.44,35982.0,48.7325,48.7325,48.668,48.7164,35982.0
2019-05-28 15:25:00,60.44,60.46,60.37,60.41,44388.0,48.7164,48.7325,48.66,48.6922,44388.0
2019-05-28 15:30:00,60.4,60.4,60.25,60.25,60255.0,48.6841,48.6841,48.5632,48.5632,60255.0
2019-05-28 15:35:00,60.26,60.35,60.23,60.24,60652.0,48.5713,48.6438,48.5471,48.5552,60652.0
2019-05-28 15:40:00,60.23,60.25,60.1,60.13,86687.0,48.5471,48.5632,48.4423,48.4665,86687.0
2019-05-28 15:45:00,60.12,60.17,60.05,60.08,102289.0,48.4585,48.4988,48.402,48.4262,102289.0
2019-05-28 15:50:00,60.07,60.2,60.04,60.18,135425.0,48.4182,48.5229,48.394,48.5068,135425.0
2019-05-28 15:55:00,60.18,60.21,60.05,60.05,317975.0,48.5068,48.531,48.402,48.402,317975.0
2019-05-29 09:30:00,59.29,59.51,58.95,59.06,137225.0,47.7895,47.9668,47.5154,47.6041,137225.0
2019-05-29 09:35:00,59.06,59.25,58.94,59.14,117150.0,47.6041,47.7572,47.5073,47.6685,117150.0
2019-05-29 09:40:00,59.13,59.31,59.12,59.29,102340.0,47.6605,47.8056,47.6524,47.7895,102340.0
2019-05-29 09:45:00,59.29,59.46,59.24,59.38,65142.0,47.7895,47.9265,47.7492,47.862,65142.0
2019-05-29 09:50:00,59.38,59.39,59.08,59.17,203035.0,47.862,47.8701,47.6202,47.6927,203035.0
2019-05-29 09:55:00,59.16,59.3,59.06,59.19,122902.0,47.6847,47.7975,47.6041,47.7089,122902.0
2019-05-29 10:00:00,59.21,59.21,59.14,59.19,63164.0,47.725,47.725,47.6685,47.7089,63164.0
2019-05-29 10:05:00,59.18,59.21,59.07,59.2,63147.0,47.7008,47.725,47.6121,47.7169,63147.0
2019-05-29 10:10:00,59.2,59.41,59.16,59.4,77584.0,47.7169,47.8862,47.6847,47.8781,77584.0
2019-05-29 10:15:00,59.39,59.57,59.39,59.57,61301.0,47.8701,48.0151,47.8701,48.0151,61301.0
2019-05-29 10:20:00,59.58,59.6,59.5,59.59,43436.0,48.0232,48.0393,47.9587,48.0313,43436.0
2019-05-29 10:25:00,59.59,59.78,59.53,59.77,46832.0,48.0313,48.1844,47.9829,48.1763,46832.0
2019-05-29 10:30:00,59.77,59.77,59.64,59.67,42832.0,48.1763,48.1763,48.0716,48.0957,42832.0
2019-05-29 10:35:00,59.68,59.72,59.59,59.69,43214.0,48.1038,48.136,48.0313,48.1119,43214.0
2019-05-29 10:40:00,59.69,59.73,59.59,59.7,70597.0,48.1119,48.1441,48.0313,48.1199,70597.0
2019-05-29 10:45:00,59.69,59.69,59.55,59.64,51702.0,48.1119,48.1119,47.999,48.0716,51702.0
2019-05-29 10:50:00,59.64,59.7,59.52,59.62,34105.0,48.0716,48.1199,47.9748,48.0554,34105.0
2019-05-29 10:55:00,59.61,59.71,59.58,59.66,42478.0,48.0474,48.128,48.0232,48.0877,42478.0
2019-05-29 11:00:00,59.66,59.82,59.65,59.73,131497.0,48.0877,48.2166,48.0796,48.1441,131497.0
2019-05-29 11:05:00,59.74,59.9,59.69,59.82,40792.0,48.1522,48.2811,48.1119,48.2166,40792.0
2019-05-29 11:10:00,59.82,59.82,59.6,59.61,43869.0,48.2166,48.2166,48.0393,48.0474,43869.0
2019-05-29 11:15:00,59.62,59.63,59.55,59.56,27935.0,48.0554,48.0635,47.999,48.0071,27935.0
2019-05-29 11:20:00,59.55,59.56,59.34,59.4,43700.0,47.999,48.0071,47.8298,47.8781,43700.0
2019-05-29 11:25:00,59.39,59.45,59.38,59.45,28855.0,47.8701,47.9184,47.862,47.9184,28855.0
2019-05-29 11:30:00,59.45,59.57,59.45,59.53,46291.0,47.9184,48.0151,47.9184,47.9829,46291.0
2019-05-29 11:35:00,59.53,59.6,59.47,59.5,65989.0,47.9829,48.0393,47.9345,47.9587,65989.0
2019-05-29 11:40:00,59.49,59.52,59.38,59.45,133365.0,47.9507,47.9748,47.862,47.9184,133365.0
2019-05-29 11:45:00,59.45,59.58,59.44,59.54,49066.0,47.9184,48.0232,47.9104,47.991,49066.0
2019-05-29 11:50:00,59.54,59.55,59.4,59.43,49386.0,47.991,47.999,47.8781,47.9023,49386.0
2019-05-29 11:55:00,59.44,59.5,59.4,59.46,39581.0,47.9104,47.9587,47.8781,47.9265,39581.0
2019-05-29 12:00:00,59.45,59.48,59.39,59.47,61760.0,47.9184,47.9426,47.8701,47.9345,61760.0
2019-05-29 12:05:00,59.46,59.61,59.4,59.58,49011.0,47.9265,48.0474,47.8781,48.0232,49011.0
2019-05-29 12:10:00,59.57,59.63,59.53,59.63,55325.0,48.0151,48.0635,47.9829,48.0635,55325.0
2019-05-29 12:15:00,59.62,59.73,59.58,59.71,31733.0,48.0554,48.1441,48.0232,48.128,31733.0
2019-05-29 12:20:00,59.7,59.7,59.51,59.54,31215.0,48.1199,48.1199,47.9668,47.991,31215.0
2019-05-29 12:25:00,59.54,59.62,59.52,59.58,41735.0,47.991,48.0554,47.9748,48.0232,41735.0
2019-05-29 12:30:00,59.57,59.7,59.57,59.68,27233.0,48.0151,48.1199,48.0151,48.1038,27233.0
2019-05-29 12:35:00,59.69,59.7,59.59,59.66,28254.0,48.1119,48.1199,48.0313,48.0877,28254.0
2019-05-29 12:40:00,59.65,59.69,59.6,59.68,25359.0,48.0796,48.1119,48.0393,48.1038,25359.0
2019-05-29 12:45:00,59.68,59.79,59.67,59.74,33916.0,48.1038,48.1925,48.0957,48.1522,33916.0
2019-05-29 12:50:00,59.74,59.76,59.63,59.65,26787.0,48.1522,48.1683,48.0635,48.0796,26787.0
2019-05-29 12:55:00,59.65,59.76,59.65,59.76,30644.0,48.0796,48.1683,48.0796,48.1683,30644.0
2019-05-29 13:00:00,59.77,59.87,59.73,59.87,38373.0,48.1763,48.257,48.1441,48.257,38373.0
2019-05-29 13:05:00,59.86,60.05,59.85,60.04,72156.0,48.2489,48.402,48.2408,48.394,72156.0
2019-05-29 13:10:00,60.04,60.1,59.88,59.89,28482.0,48.394,48.4423,48.265,48.2731,28482.0
2019-05-29 13:15:00,59.9,59.9,59.83,59.88,26292.0,48.2811,48.2811,48.2247,48.265,26292.0
2019-05-29 13:20:00,59.88,59.92,59.85,59.89,30636.0,48.265,48.2973,48.2408,48.2731,30636.0
2019-05-29 13:25:00,59.89,59.98,59.89,59.97,28924.0,48.2731,48.3456,48.2731,48.3376,28924.0
2019-05-29 13:30:00,59.96,60.1,59.94,60.05,104544.0,48.3295,48.4423,48.3134,48.402,104544.0
2019-05-29 13:35:00,60.05,60.06,59.99,60.03,34918.0,48.402,48.4101,48.3537,48.3859,34918.0
2019-05-29 13:40:00,60.04,60.04,59.92,59.99,35417.0,48.394,48.394,48.2973,48.3537,35417.0
2019-05-29 13:45:00,59.99,60.06,59.96,60.05,31572.0,48.3537,48.4101,48.3295,48.402,31572.0
2019-05-29 13:50:00,60.05,60.07,59.92,59.93,38075.0,48.402,48.4182,48.2973,48.3053,38075.0
2019-05-29 13:55:00,59.95,59.96,59.91,59.92,28276.0,48.3214,48.3295,48.2892,48.2973,28276.0
2019-05-29 14:00:00,59.95,60.0,59.93,60.0,30524.0,48.3214,48.3617,48.3053,48.3617,30524.0
2019-05-29 14:05:00,60.0,60.05,59.95,59.95,51438.0,48.3617,48.402,48.3214,48.3214,51438.0
2019-05-29 14:10:00,59.93,59.97,59.86,59.88,30292.0,48.3053,48.3376,48.2489,48.265,30292.0
2019-05-29 14:15:00,59.88,59.95,59.84,59.94,27415.0,48.265,48.3214,48.2328,48.3134,27415.0
2019-05-29 14:20:00,59.93,60.0,59.92,59.93,35343.0,48.3053,48.3617,48.2973,48.3053,35343.0
2019-05-29 14:25:00,59.94,60.01,59.91,60.0,39973.0,48.3134,48.3698,48.2892,48.3617,39973.0
2019-05-29 14:30:00,60.0,60.0,59.94,59.95,49254.0,48.3617,48.3617,48.3134,48.3214,49254.0
2019-05-29 14:35:00,59.95,59.95,59.8,59.8,59825.0,48.3214,48.3214,48.2005,48.2005,59825.0
2019-05-29 14:40:00,59.8,59.8,59.64,59.64,63161.0,48.2005,48.2005,48.0716,48.0716,63161.0
2019-05-29 14:45:00,59.65,59.78,59.62,59.72,40311.0,48.0796,48.1844,48.0554,48.136,40311.0
2019-05-29 14:50:00,59.73,59.74,59.69,59.72,30777.0,48.1441,48.1522,48.1119,48.136,30777.0
2019-05-29 14:55:00,59.71,59.81,59.69,59.81,35869.0,48.128,48.2086,48.1119,48.2086,35869.0
2019-05-29 15:00:00,59.8,59.81,59.71,59.73,47571.0,48.2005,48.2086,48.128,48.1441,47571.0
2019-05-29 15:05:00,59.73,59.85,59.71,59.84,48205.0,48.1441,48.2408,48.128,48.2328,48205.0
2019-05-29 15:10:00,59.83,59.9,59.79,59.89,67522.0,48.2247,48.2811,48.1925,48.2731,67522.0
2019-05-29 15:15:00,59.89,59.95,59.86,59.86,44440.0,48.2731,48.3214,48.2489,48.2489,44440.0
2019-05-29 15:20:00,59.87,59.98,59.86,59.96,54199.0,48.257,48.3456,48.2489,48.3295,54199.0
2019-05-29 15:25:00,59.96,60.01,59.9,60.0,60497.0,48.3295,48.3698,48.2811,48.3617,60497.0
2019-05-29 15:30:00,59.99,60.16,59.96,60.16,90966.0,48.3537,48.4907,48.3295,48.4907,90966.0
2019-05-29 15:35:00,60.16,60.22,60.14,60.15,91549.0,48.4907,48.5391,48.4746,48.4826,91549.0
2019-05-29 15:40:00,60.15,60.25,60.15,60.22,80428.0,48.4826,48.5632,48.4826,48.5391,80428.0
2019-05-29 15:45:00,60.21,60.23,60.16,60.2,76633.0,48.531,48.5471,48.4907,48.5229,76633.0
2019-05-29 15:50:00,60.2,60.2,60.12,60.2,148147.0,48.5229,48.5229,48.4585,48.5229,148147.0
2019-05-29 15:55:00,60.2,60.35,60.14,60.14,441329.0,48.5229,48.6438,48.4746,48.4746,441329.0
2019-05-30 09:30:00,60.07,60.3,60.0,60.17,65983.0,48.4182,48.6035,48.3617,48.4988,65983.0
2019-05-30 09:35:00,60.18,60.28,60.01,60.08,37503.0,48.5068,48.5874,48.3698,48.4262,37503.0
2019-05-30 09:40:00,60.05,60.19,60.0,60.15,29610.0,48.402,48.5149,48.3617,48.4826,29610.0
2019-05-30 09:45:00,60.14,60.2,60.1,60.19,30348.0,48.4746,48.5229,48.4423,48.5149,30348.0
2019-05-30 09:50:00,60.18,60.23,60.1,60.21,35333.0,48.5068,48.5471,48.4423,48.531,35333.0
2019-05-30 09:55:00,60.23,60.31,60.19,60.27,31772.0,48.5471,48.6116,48.5149,48.5794,31772.0
2019-05-30 10:00:00,60.26,60.29,60.17,60.26,30696.0,48.5713,48.5955,48.4988,48.5713,30696.0
2019-05-30 10:05:00,60.26,60.26,60.08,60.13,73885.0,48.5713,48.5713,48.4262,48.4665,73885.0
2019-05-30 10:10:00,60.13,60.16,60.08,60.1,42166.0,48.4665,48.4907,48.4262,48.4423,42166.0
2019-05-30 10:15:00,60.12,60.13,59.89,59.98,48325.0,48.4585,48.4665,48.2731,48.3456,48325.0
2019-05-30 10:20:00,59.98,60.02,59.95,60.0,28963.0,48.3456,48.3779,48.3214,48.3617,28963.0
2019-05-30 10:25:00,60.01,60.05,59.96,59.97,22291.0,48.3698,48.402,48.3295,48.3376,22291.0
2019-05-30 10:30:00,59.98,59.98,59.79,59.84,72530.0,48.3456,48.3456,48.1925,48.2328,72530.0
2019-05-30 10:35:00,59.83,59.84,59.64,59.73,94348.0,48.2247,48.2328,48.0716,48.1441,94348.0
2019-05-30 10:40:00,59.73,59.74,59.63,59.67,33915.0,48.1441,48.1522,48.0635,48.0957,33915.0
2019-05-30 10:45:00,59.67,59.67,59.52,59.53,57449.0,48.0957,48.0957,47.9748,47.9829,57449.0
2019-05-30 10:50:00,59.53,59.54,59.41,59.44,67032.0,47.9829,47.991,47.8862,47.9104,67032.0
2019-05-30 10:55:00,59.45,59.54,59.36,59.5,107930.0,47.9184,47.991,47.8459,47.9587,107930.0
2019-05-30 11:00:00,59.5,59.5,58.79,59.18,157926.0,47.9587,47.9587,47.3864,47.7008,157926.0
2019-05-30 11:05:00,59.18,59.18,58.83,59.07,170831.0,47.7008,47.7008,47.4187,47.6121,170831.0
2019-05-30 11:10:00,59.06,59.33,59.02,59.3,75018.0,47.6041,47.8217,47.5718,47.7975,75018.0
2019-05-30 11:15:00,59.28,59.28,58.88,58.88,49692.0,47.7814,47.7814,47.459,47.459,49692.0
2019-05-30 11:20:00,58.88,58.95,58.66,58.67,64792.0,47.459,47.5154,47.2817,47.2897,64792.0
2019-05-30 11:25:00,58.65,58.82,58.6,58.76,68571.0,47.2736,47.4106,47.2333,47.3623,68571.0
2019-05-30 11:30:00,58.77,59.05,58.76,59.01,64828.0,47.3703,47.596,47.3623,47.5638,64828.0
2019-05-30 11:35:00,59.02,59.17,59.02,59.16,33439.0,47.5718,47.6927,47.5718,47.6847,33439.0
2019-05-30 11:40:00,59.16,59.19,58.97,58.99,47261.0,47.6847,47.7089,47.5315,47.5476,47261.0
2019-05-30 11:45:00,58.98,58.99,58.89,58.98,34871.0,47.5396,47.5476,47.467,47.5396,34871.0
2019-05-30 11:50:00,58.98,59.0,58.9,58.95,31901.0,47.5396,47.5557,47.4751,47.5154,31901.0
2019-05-30 11:55:00,58.95,59.0,58.91,58.99,41499.0,47.5154,47.5557,47.4832,47.5476,41499.0
2019-05-30 12:00:00,59.0,59.03,58.92,58.98,49870.0,47.5557,47.5799,47.4912,47.5396,49870.0
2019-05-30 12:05:00,58.98,59.0,58.84,58.84,92590.0,47.5396,47.5557,47.4267,47.4267,92590.0
2019-05-30 12:10:00,58.85,58.86,58.77,58.84,82075.0,47.4348,47.4429,47.3703,47.4267,82075.0
2019-05-30 12:15:00,58.84,58.9,58.81,58.83,123442.0,47.4267,47.4751,47.4026,47.4187,123442.0
2019-05-30 12:20:00,58.84,59.0,58.82,58.92,73637.0,47.4267,47.5557,47.4106,47.4912,73637.0
2019-05-30 12:25:00,58.91,58.99,58.9,58.95,51448.0,47.4832,47.5476,47.4751,47.5154,51448.0
2019-05-30 12:30:00,58.95,58.99,58.9,58.98,37153.0,47.5154,47.5476,47.4751,47.5396,37153.0
2019-05-30 12:35:00,58.98,59.06,58.95,59.01,47288.0,47.5396,47.6041,47.5154,47.5638,47288.0
2019-05-30 12:40:00,59.01,59.07,58.99,59.06,40034.0,47.5638,47.6121,47.5476,47.6041,40034.0
2019-05-30 12:45:00,59.05,59.09,59.0,59.06,119895.0,47.596,47.6282,47.5557,47.6041,119895.0
2019-05-30 12:50:00,59.06,59.16,59.05,59.16,43114.0,47.6041,47.6847,47.596,47.6847,43114.0
2019-05-30 12:55:00,59.16,59.16,59.1,59.14,39905.0,47.6847,47.6847,47.6363,47.6685,39905.0
2019-05-30 13:00:00,59.15,59.23,59.13,59.17,29208.0,47.6766,47.7411,47.6605,47.6927,29208.0
2019-05-30 13:05:00,59.17,59.17,59.03,59.05,24984.0,47.6927,47.6927,47.5799,47.596,24984.0
2019-05-30 13:10:00,59.05,59.11,59.05,59.08,23799.0,47.596,47.6444,47.596,47.6202,23799.0
2019-05-30 13:15:00,59.08,59.09,59.01,59.08,33188.0,47.6202,47.6282,47.5638,47.6202,33188.0
2019-05-30 13:20:00,59.08,59.15,59.05,59.08,48588.0,47.6202,47.6766,47.596,47.6202,48588.0
2019-05-30 13:25:00,59.08,59.1,59.01,59.09,28669.0,47.6202,47.6363,47.5638,47.6282,28669.0
2019-05-30 13:30:00,59.09,59.09,58.97,58.98,33095.0,47.6282,47.6282,47.5315,47.5396,33095.0
2019-05-30 13:35:00,58.99,59.0,58.93,58.98,84194.0,47.5476,47.5557,47.4993,47.5396,84194.0
2019-05-30 13:40:00,58.97,59.0,58.94,58.98,32149.0,47.5315,47.5557,47.5073,47.5396,32149.0
2019-05-30 13:45:00,58.97,58.99,58.93,58.96,25924.0,47.5315,47.5476,47.4993,47.5235,25924.0
2019-05-30 13:50:00,58.97,59.02,58.95,59.01,36996.0,47.5315,47.5718,47.5154,47.5638,36996.0
2019-05-30 13:55:00,59.01,59.06,59.01,59.03,36437.0,47.5638,47.6041,47.5638,47.5799,36437.0
2019-05-30 14:00:00,59.03,59.13,58.99,59.11,38954.0,47.5799,47.6605,47.5476,47.6444,38954.0
2019-05-30 14:05:00,59.11,59.11,59.01,59.04,26037.0,47.6444,47.6444,47.5638,47.5879,26037.0
2019-05-30 14:10:00,59.05,59.06,59.0,59.03,30981.0,47.596,47.6041,47.5557,47.5799,30981.0
2019-05-30 14:15:00,59.02,59.04,58.99,59.01,45515.0,47.5718,47.5879,47.5476,47.5638,45515.0
2019-05-30 14:20:00,59.02,59.05,58.98,59.02,73483.0,47.5718,47.596,47.5396,47.5718,73483.0
2019-05-30 14:25:00,59.02,59.09,58.98,59.05,41589.0,47.5718,47.6282,47.5396,47.596,41589.0
2019-05-30 14:30:00,59.06,59.07,59.02,59.06,23211.0,47.6041,47.6121,47.5718,47.6041,23211.0
2019-05-30 14:35:00,59.07,59.08,58.91,58.92,32316.0,47.6121,47.6202,47.4832,47.4912,32316.0
2019-05-30 14:40:00,58.93,58.98,58.91,58.91,29892.0,47.4993,47.5396,47.4832,47.4832,29892.0
2019-05-30 14:45:00,58.92,59.01,58.9,58.99,52288.0,47.4912,47.5638,47.4751,47.5476,52288.0
2019-05-30 14:50:00,59.0,59.01,58.96,59.01,52390.0,47.5557,47.5638,47.5235,47.5638,52390.0
2019-05-30 14:55:00,59.01,59.07,58.98,59.0,68392.0,47.5638,47.6121,47.5396,47.5557,68392.0
2019-05-30 15:00:00,58.99,59.0,58.95,58.97,48289.0,47.5476,47.5557,47.5154,47.5315,48289.0
2019-05-30 15:05:00,58.98,58.99,58.81,58.91,60758.0,47.5396,47.5476,47.4026,47.4832,60758.0
2019-05-30 15:10:00,58.9,59.01,58.89,59.01,45413.0,47.4751,47.5638,47.467,47.5638,45413.0
2019-05-30 15:15:00,58.99,59.01,58.94,58.95,50318.0,47.5476,47.5638,47.5073,47.5154,50318.0
2019-05-30 15:20:00,58.94,59.01,58.94,59.0,78044.0,47.5073,47.5638,47.5073,47.5557,78044.0
2019-05-30 15:25:00,59.0,59.02,58.95,58.98,79387.0,47.5557,47.5718,47.5154,47.5396,79387.0
2019-05-30 15:30:00,58.97,59.01,58.93,59.01,80770.0,47.5315,47.5638,47.4993,47.5638,80770.0
2019-05-30 15:35:00,59.01,59.15,59.01,59.02,119738.0,47.5638,47.6766,47.5638,47.5718,119738.0
2019-05-30 15:40:00,59.01,59.04,58.97,59.0,95060.0,47.5638,47.5879,47.5315,47.5557,95060.0
2019-05-30 15:45:00,59.0,59.1,59.0,59.04,87236.0,47.5557,47.6363,47.5557,47.5879,87236.0
2019-05-30 15:50:00,59.04,59.06,58.96,58.97,97295.0,47.5879,47.6041,47.5235,47.5315,97295.0
2019-05-30 15:55:00,58.96,58.98,58.86,58.95,244037.0,47.5235,47.5396,47.4429,47.5154,244037.0
2019-05-31 09:30:00,58.05,58.42,57.82,58.31,214022.0,46.79,47.0882,46.6046,46.9995,214022.0
2019-05-31 09:35:00,58.29,58.75,58.25,58.7,76210.0,46.9834,47.3542,46.9512,47.3139,76210.0
2019-05-31 09:40:00,58.68,58.73,58.55,58.55,71748.0,47.2978,47.3381,47.193,47.193,71748.0
2019-05-31 09:45:00,58.58,59.12,58.57,58.91,145774.0,47.2172,47.6524,47.2091,47.4832,145774.0
2019-05-31 09:50:00,58.91,58.93,58.76,58.85,115651.0,47.4832,47.4993,47.3623,47.4348,115651.0
2019-05-31 09:55:00,58.85,59.01,58.74,58.99,79480.0,47.4348,47.5638,47.3461,47.5476,79480.0
2019-05-31 10:00:00,58.98,59.0,58.79,58.86,104923.0,47.5396,47.5557,47.3864,47.4429,104923.0
2019-05-31 10:05:00,58.87,58.87,58.73,58.85,41609.0,47.4509,47.4509,47.3381,47.4348,41609.0
2019-05-31 10:10:00,58.85,58.9,58.71,58.75,42738.0,47.4348,47.4751,47.322,47.3542,42738.0
2019-05-31 10:15:00,58.76,59.08,58.75,59.06,38396.0,47.3623,47.6202,47.3542,47.6041,38396.0
2019-05-31 10:20:00,59.06,59.33,59.06,59.31,51042.0,47.6041,47.8217,47.6041,47.8056,51042.0
2019-05-31 10:25:00,59.31,59.32,59.22,59.25,50425.0,47.8056,47.8136,47.733,47.7572,50425.0
2019-05-31 10:30:00,59.26,59.4,59.22,59.35,61689.0,47.7653,47.8781,47.733,47.8378,61689.0
2019-05-31 10:35:00,59.35,59.37,59.28,59.35,47347.0,47.8378,47.8539,47.7814,47.8378,47347.0
2019-05-31 10:40:00,59.36,59.37,59.15,59.16,39685.0,47.8459,47.8539,47.6766,47.6847,39685.0
2019-05-31 10:45:00,59.17,59.25,59.12,59.25,36059.0,47.6927,47.7572,47.6524,47.7572,36059.0
2019-05-31 10:50:00,59.25,59.37,59.24,59.24,38544.0,47.7572,47.8539,47.7492,47.7492,38544.0
2019-05-31 10:55:00,59.26,59.28,59.15,59.18,46795.0,47.7653,47.7814,47.6766,47.7008,46795.0
2019-05-31 11:00:00,59.17,59.22,58.98,58.98,45308.0,47.6927,47.733,47.5396,47.5396,45308.0
2019-05-31 11:05:00,59.0,59.08,58.94,59.05,35414.0,47.5557,47.6202,47.5073,47.596,35414.0
2019-05-31 11:10:00,59.04,59.09,59.02,59.03,34109.0,47.5879,47.6282,47.5718,47.5799,34109.0
2019-05-31 11:15:00,59.03,59.12,58.97,59.01,53665.0,47.5799,47.6524,47.5315,47.5638,53665.0
2019-05-31 11:20:00,58.99,59.25,58.96,59.25,44362.0,47.5476,47.7572,47.5235,47.7572,44362.0
2019-05-31 11:25:00,59.24,59.31,59.2,59.31,38087.0,47.7492,47.8056,47.7169,47.8056,38087.0
2019-05-31 11:30:00,59.31,59.32,59.23,59.29,39533.0,47.8056,47.8136,47.7411,47.7895,39533.0
2019-05-31 11:35:00,59.3,59.31,59.18,59.26,74561.0,47.7975,47.8056,47.7008,47.7653,74561.0
2019-05-31 11:40:00,59.26,59.35,59.21,59.29,63787.0,47.7653,47.8378,47.725,47.7895,63787.0
2019-05-31 11:45:00,59.28,59.31,59.18,59.31,36584.0,47.7814,47.8056,47.7008,47.8056,36584.0
2019-05-31 11:50:00,59.3,59.34,59.2,59.2,39678.0,47.7975,47.8298,47.7169,47.7169,39678.0
2019-05-31 11:55:00,59.2,59.37,59.19,59.35,54611.0,47.7169,47.8539,47.7089,47.8378,54611.0
2019-05-31 12:00:00,59.36,59.37,59.19,59.19,38813.0,47.8459,47.8539,47.7089,47.7089,38813.0
2019-05-31 12:05:00,59.19,59.28,59.19,59.28,30361.0,47.7089,47.7814,47.7089,47.7814,30361.0
2019-05-31 12:10:00,59.27,59.28,59.2,59.2,32216.0,47.7733,47.7814,47.7169,47.7169,32216.0
2019-05-31 12:15:00,59.2,59.34,59.19,59.31,27393.0,47.7169,47.8298,47.7089,47.8056,27393.0
2019-05-31 12:20:00,59.34,59.35,59.22,59.22,35825.0,47.8298,47.8378,47.733,47.733,35825.0
2019-05-31 12:25:00,59.21,59.25,59.17,59.25,57493.0,47.725,47.7572,47.6927,47.7572,57493.0
2019-05-31 12:30:00,59.24,59.31,59.2,59.28,34551.0,47.7492,47.8056,47.7169,47.7814,34551.0
2019-05-31 12:35:00,59.28,59.28,59.19,59.22,53085.0,47.7814,47.7814,47.7089,47.733,53085.0
2019-05-31 12:40:00,59.22,59.3,59.19,59.22,40812.0,47.733,47.7975,47.7089,47.733,40812.0
2019-05-31 12:45:00,59.22,59.32,59.22,59.3,26275.0,47.733,47.8136,47.733,47.7975,26275.0
2019-05-31 12:50:00,59.3,59.31,59.22,59.3,24491.0,47.7975,47.8056,47.733,47.7975,24491.0
2019-05-31 12:55:00,59.29,59.29,59.19,59.25,60580.0,47.7895,47.7895,47.7089,47.7572,60580.0
2019-05-31 13:00:00,59.25,59.27,59.22,59.22,30056.0,47.7572,47.7733,47.733,47.733,30056.0
2019-05-31 13:05:00,59.21,59.25,59.2,59.21,38846.0,47.725,47.7572,47.7169,47.725,38846.0
2019-05-31 13:10:00,59.2,59.25,59.2,59.22,39112.0,47.7169,47.7572,47.7169,47.733,39112.0
2019-05-31 13:15:00,59.22,59.23,59.2,59.21,42137.0,47.733,47.7411,47.7169,47.725,42137.0
2019-05-31 13:20:00,59.21,59.23,59.13,59.2,77357.0,47.725,47.7411,47.6605,47.7169,77357.0
2019-05-31 13:25:00,59.2,59.22,59.15,59.18,39682.0,47.7169,47.733,47.6766,47.7008,39682.0
2019-05-31 13:30:00,59.17,59.2,59.1,59.11,29634.0,47.6927,47.7169,47.6363,47.6444,29634.0
2019-05-31 13:35:00,59.11,59.18,59.09,59.13,50782.0,47.6444,47.7008,47.6282,47.6605,50782.0
2019-05-31 13:40:00,59.14,59.15,59.06,59.06,27673.0,47.6685,47.6766,47.6041,47.6041,27673.0
2019-05-31 13:45:00,59.06,59.08,59.01,59.08,31140.0,47.6041,47.6202,47.5638,47.6202,31140.0
2019-05-31 13:50:00,59.08,59.08,59.02,59.08,32879.0,47.6202,47.6202,47.5718,47.6202,32879.0
2019-05-31 13:55:00,59.08,59.17,59.08,59.17,34198.0,47.6202,47.6927,47.6202,47.6927,34198.0
2019-05-31 14:00:00,59.17,59.17,59.0,59.03,55745.0,47.6927,47.6927,47.5557,47.5799,55745.0
2019-05-31 14:05:00,59.03,59.1,59.02,59.08,37094.0,47.5799,47.6363,47.5718,47.6202,37094.0
2019-05-31 14:10:00,59.08,59.08,58.9,58.91,109103.0,47.6202,47.6202,47.4751,47.4832,109103.0
2019-05-31 14:15:00,58.91,58.93,58.87,58.88,55560.0,47.4832,47.4993,47.4509,47.459,55560.0
2019-05-31 14:20:00,58.88,58.9,58.86,58.9,48171.0,47.459,47.4751,47.4429,47.4751,48171.0
2019-05-31 14:25:00,58.89,58.95,58.86,58.92,39818.0,47.467,47.5154,47.4429,47.4912,39818.0
2019-05-31 14:30:00,58.92,58.95,58.89,58.93,40448.0,47.4912,47.5154,47.467,47.4993,40448.0
2019-05-31 14:35:00,58.93,59.03,58.9,58.98,101953.0,47.4993,47.5799,47.4751,47.5396,101953.0
2019-05-31 14:40:00,58.98,59.14,58.98,59.13,51236.0,47.5396,47.6685,47.5396,47.6605,51236.0
2019-05-31 14:45:00,59.14,59.2,59.12,59.15,51418.0,47.6685,47.7169,47.6524,47.6766,51418.0
2019-05-31 14:50:00,59.15,59.23,59.14,59.16,49749.0,47.6766,47.7411,47.6685,47.6847,49749.0
2019-05-31 14:55:00,59.16,59.23,59.11,59.11,42513.0,47.6847,47.7411,47.6444,47.6444,42513.0
2019-05-31 15:00:00,59.1,59.12,59.02,59.07,45184.0,47.6363,47.6524,47.5718,47.6121,45184.0
2019-05-31 15:05:00,59.06,59.09,58.95,59.01,58579.0,47.6041,47.6282,47.5154,47.5638,58579.0
2019-05-31 15:10:00,59.01,59.05,58.96,59.02,64501.0,47.5638,47.596,47.5235,47.5718,64501.0
2019-05-31 15:15:00,59.02,59.05,58.98,59.01,58482.0,47.5718,47.596,47.5396,47.5638,58482.0
2019-05-31 15:20:00,59.02,59.11,59.01,59.09,81468.0,47.5718,47.6444,47.5638,47.6282,81468.0
2019-05-31 15:25:00,59.09,59.1,59.0,59.09,93744.0,47.6282,47.6363,47.5557,47.6282,93744.0
2019-05-31 15:30:00,59.08,59.11,59.04,59.07,91262.0,47.6202,47.6444,47.5879,47.6121,91262.0
2019-05-31 15:35:00,59.07,59.08,58.95,58.98,99421.0,47.6121,47.6202,47.5154,47.5396,99421.0
2019-05-31 15:40:00,58.98,59.02,58.95,58.96,109324.0,47.5396,47.5718,47.5154,47.5235,109324.0
2019-05-31 15:45:00,58.97,59.05,58.96,58.98,137110.0,47.5315,47.596,47.5235,47.5396,137110.0
2019-05-31 15:50:00,58.99,59.01,58.91,58.96,212169.0,47.5476,47.5638,47.4832,47.5235,212169.0
2019-05-31 15:55:00,58.95,59.02,58.88,58.95,554538.0,47.5154,47.5718,47.459,47.5154,554538.0
2019-06-03 09:30:00,59.07,59.43,59.06,59.3,177246.0,47.6121,47.9023,47.6041,47.7975,177246.0
2019-06-03 09:35:00,59.3,59.66,59.23,59.55,67578.0,47.7975,48.0877,47.7411,47.999,67578.0
2019-06-03 09:40:00,59.58,59.96,59.58,59.91,99398.0,48.0232,48.3295,48.0232,48.2892,99398.0
2019-06-03 09:45:00,59.91,60.05,59.86,59.99,98400.0,48.2892,48.402,48.2489,48.3537,98400.0
2019-06-03 09:50:00,59.99,60.07,59.85,59.87,70938.0,48.3537,48.4182,48.2408,48.257,70938.0
2019-06-03 09:55:00,59.88,59.99,59.82,59.86,46483.0,48.265,48.3537,48.2166,48.2489,46483.0
2019-06-03 10:00:00,59.86,59.96,59.64,59.67,72004.0,48.2489,48.3295,48.0716,48.0957,72004.0
2019-06-03 10:05:00,59.67,59.79,59.53,59.79,66137.0,48.0957,48.1925,47.9829,48.1925,66137.0
2019-06-03 10:10:00,59.79,59.85,59.71,59.79,38425.0,48.1925,48.2408,48.128,48.1925,38425.0
2019-06-03 10:15:00,59.78,59.98,59.68,59.98,39946.0,48.1844,48.3456,48.1038,48.3456,39946.0
2019-06-03 10:20:00,59.97,60.1,59.93,60.07,52022.0,48.3376,48.4423,48.3053,48.4182,52022.0
2019-06-03 10:25:00,60.09,60.18,60.03,60.05,80652.0,48.4343,48.5068,48.3859,48.402,80652.0
2019-06-03 10:30:00,60.05,60.2,60.03,60.09,34582.0,48.402,48.5229,48.3859,48.4343,34582.0
2019-06-03 10:35:00,60.08,60.08,59.88,59.98,32906.0,48.4262,48.4262,48.265,48.3456,32906.0
2019-06-03 10:40:00,59.98,60.02,59.89,59.98,34763.0,48.3456,48.3779,48.2731,48.3456,34763.0
2019-06-03 10:45:00,59.98,60.0,59.89,59.89,32986.0,48.3456,48.3617,48.2731,48.2731,32986.0
2019-06-03 10:50:00,59.89,59.9,59.8,59.81,30718.0,48.2731,48.2811,48.2005,48.2086,30718.0
2019-06-03 10:55:00,59.8,59.96,59.79,59.91,33396.0,48.2005,48.3295,48.1925,48.2892,33396.0
2019-06-03 11:00:00,59.9,59.96,59.85,59.93,35312.0,48.2811,48.3295,48.2408,48.3053,35312.0
2019-06-03 11:05:00,59.93,59.93,59.7,59.71,42916.0,48.3053,48.3053,48.1199,48.128,42916.0
2019-06-03 11:10:00,59.71,59.71,59.51,59.52,30692.0,48.128,48.128,47.9668,47.9748,30692.0
2019-06-03 11:15:00,59.52,59.56,59.3,59.3,33143.0,47.9748,48.0071,47.7975,47.7975,33143.0
2019-06-03 11:20:00,59.29,59.32,59.2,59.27,54315.0,47.7895,47.8136,47.7169,47.7733,54315.0
2019-06-03 11:25:00,59.26,59.43,59.24,59.33,26744.0,47.7653,47.9023,47.7492,47.8217,26744.0
2019-06-03 11:30:00,59.32,59.53,59.31,59.45,28357.0,47.8136,47.9829,47.8056,47.9184,28357.0
2019-06-03 11:35:00,59.44,59.47,59.34,59.47,23600.0,47.9104,47.9345,47.8298,47.9345,23600.0
2019-06-03 11:40:00,59.46,59.55,59.4,59.52,34293.0,47.9265,47.999,47.8781,47.9748,34293.0
2019-06-03 11:45:00,59.52,59.59,59.43,59.48,21809.0,47.9748,48.0313,47.9023,47.9426,21809.0
2019-06-03 11:50:00,59.49,59.49,59.35,59.38,27819.0,47.9507,47.9507,47.8378,47.862,27819.0
2019-06-03 11:55:00,59.37,59.39,59.32,59.35,30285.0,47.8539,47.8701,47.8136,47.8378,30285.0
2019-06-03 12:00:00,59.34,59.4,59.29,59.3,26372.0,47.8298,47.8781,47.7895,47.7975,26372.0
2019-06-03 12:05:00,59.3,59.32,59.23,59.3,26876.0,47.7975,47.8136,47.7411,47.7975,26876.0
2019-06-03 12:10:00,59.3,59.32,59.18,59.27,36294.0,47.7975,47.8136,47.7008,47.7733,36294.0
2019-06-03 12:15:00,59.26,59.26,59.14,59.2,60978.0,47.7653,47.7653,47.6685,47.7169,60978.0
2019-06-03 12:20:00,59.19,59.2,59.08,59.14,38739.0,47.7089,47.7169,47.6202,47.6685,38739.0
2019-06-03 12:25:00,59.15,59.23,59.15,59.16,23560.0,47.6766,47.7411,47.6766,47.6847,23560.0
2019-06-03 12:30:00,59.17,59.26,59.02,59.05,57891.0,47.6927,47.7653,47.5718,47.596,57891.0
2019-06-03 12:35:00,59.05,59.23,59.05,59.21,41014.0,47.596,47.7411,47.596,47.725,41014.0
2019-06-03 12:40:00,59.21,59.26,59.15,59.19,27647.0,47.725,47.7653,47.6766,47.7089,27647.0
2019-06-03 12:45:00,59.19,59.22,59.13,59.22,34046.0,47.7089,47.733,47.6605,47.733,34046.0
2019-06-03 12:50:00,59.22,59.25,59.13,59.13,27646.0,47.733,47.7572,47.6605,47.6605,27646.0
2019-06-03 12:55:00,59.13,59.23,59.1,59.11,23424.0,47.6605,47.7411,47.6363,47.6444,23424.0
2019-06-03 13:00:00,59.12,59.18,59.02,59.17,27972.0,47.6524,47.7008,47.5718,47.6927,27972.0
2019-06-03 13:05:00,59.16,59.29,59.14,59.28,44446.0,47.6847,47.7895,47.6685,47.7814,44446.0
2019-06-03 13:10:00,59.27,59.35,59.27,59.35,17568.0,47.7733,47.8378,47.7733,47.8378,17568.0
2019-06-03 13:15:00,59.35,59.43,59.33,59.37,29197.0,47.8378,47.9023,47.8217,47.8539,29197.0
2019-06-03 13:20:00,59.38,59.41,59.31,59.4,43573.0,47.862,47.8862,47.8056,47.8781,43573.0
2019-06-03 13:25:00,59.41,59.7,59.37,59.45,109537.0,47.8862,48.1199,47.8539,47.9184,109537.0
2019-06-03 13:30:00,59.44,59.44,59.19,59.29,45479.0,47.9104,47.9104,47.7089,47.7895,45479.0
2019-06-03 13:35:00,59.29,59.32,59.21,59.23,28156.0,47.7895,47.8136,47.725,47.7411,28156.0
2019-06-03 13:40:00,59.23,59.36,59.22,59.33,37104.0,47.7411,47.8459,47.733,47.8217,37104.0
2019-06-03 13:45:00,59.32,59.45,59.31,59.39,33370.0,47.8136,47.9184,47.8056,47.8701,33370.0
2019-06-03 13:50:00,59.38,59.46,59.36,59.39,35352.0,47.862,47.9265,47.8459,47.8701,35352.0
2019-06-03 13:55:00,59.39,59.56,59.34,59.53,43760.0,47.8701,48.0071,47.8298,47.9829,43760.0
2019-06-03 14:00:00,59.53,59.63,59.44,59.62,45444.0,47.9829,48.0635,47.9104,48.0554,45444.0
2019-06-03 14:05:00,59.61,59.79,59.59,59.79,41096.0,48.0474,48.1925,48.0313,48.1925,41096.0
2019-06-03 14:10:00,59.79,59.82,59.63,59.67,31049.0,48.1925,48.2166,48.0635,48.0957,31049.0
2019-06-03 14:15:00,59.66,59.67,59.55,59.67,35479.0,48.0877,48.0957,47.999,48.0957,35479.0
2019-06-03 14:20:00,59.67,59.77,59.66,59.71,26583.0,48.0957,48.1763,48.0877,48.128,26583.0
2019-06-03 14:25:00,59.71,59.76,59.65,59.7,28042.0,48.128,48.1683,48.0796,48.1199,28042.0
2019-06-03 14:30:00,59.71,59.76,59.52,59.54,30996.0,48.128,48.1683,47.9748,47.991,30996.0
2019-06-03 14:35:00,59.54,59.58,59.48,59.52,27532.0,47.991,48.0232,47.9426,47.9748,27532.0
2019-06-03 14:40:00,59.51,59.55,59.46,59.52,30701.0,47.9668,47.999,47.9265,47.9748,30701.0
2019-06-03 14:45:00,59.51,59.54,59.41,59.42,31392.0,47.9668,47.991,47.8862,47.8942,31392.0
2019-06-03 14:50:00,59.42,59.46,59.32,59.35,33975.0,47.8942,47.9265,47.8136,47.8378,33975.0
2019-06-03 14:55:00,59.34,59.39,59.34,59.38,30600.0,47.8298,47.8701,47.8298,47.862,30600.0
2019-06-03 15:00:00,59.39,59.39,59.18,59.2,45164.0,47.8701,47.8701,47.7008,47.7169,45164.0
2019-06-03 15:05:00,59.21,59.29,59.19,59.24,39201.0,47.725,47.7895,47.7089,47.7492,39201.0
2019-06-03 15:10:00,59.24,59.38,59.17,59.37,45371.0,47.7492,47.862,47.6927,47.8539,45371.0
2019-06-03 15:15:00,59.38,59.42,59.3,59.35,40724.0,47.862,47.8942,47.7975,47.8378,40724.0
2019-06-03 15:20:00,59.35,59.45,59.33,59.36,69982.0,47.8378,47.9184,47.8217,47.8459,69982.0
2019-06-03 15:25:00,59.36,59.36,59.24,59.28,54626.0,47.8459,47.8459,47.7492,47.7814,54626.0
2019-06-03 15:30:00,59.27,59.29,59.13,59.28,90817.0,47.7733,47.7895,47.6605,47.7814,90817.0
2019-06-03 15:35:00,59.28,59.31,59.2,59.24,84693.0,47.7814,47.8056,47.7169,47.7492,84693.0
2019-06-03 15:40:00,59.23,59.39,59.23,59.33,95728.0,47.7411,47.8701,47.7411,47.8217,95728.0
2019-06-03 15:45:00,59.33,59.37,59.2,59.25,88762.0,47.8217,47.8539,47.7169,47.7572,88762.0
2019-06-03 15:50:00,59.24,59.33,59.18,59.22,111898.0,47.7492,47.8217,47.7008,47.733,111898.0
2019-06-03 15:55:00,59.22,59.48,59.22,59.41,426585.0,47.733,47.9426,47.733,47.8862,426585.0
2019-06-04 09:30:00,59.87,60.0,59.8,59.88,144778.0,48.257,48.3617,48.2005,48.265,144778.0
2019-06-04 09:35:00,59.87,59.9,59.79,59.87,89106.0,48.257,48.2811,48.1925,48.257,89106.0
2019-06-04 09:40:00,59.87,59.91,59.75,59.77,58539.0,48.257,48.2892,48.1602,48.1763,58539.0
2019-06-04 09:45:00,59.78,59.88,59.68,59.69,55383.0,48.1844,48.265,48.1038,48.1119,55383.0
2019-06-04 09:50:00,59.69,59.74,59.56,59.6,47971.0,48.1119,48.1522,48.0071,48.0393,47971.0
2019-06-04 09:55:00,59.61,59.76,59.59,59.62,36512.0,48.0474,48.1683,48.0313,48.0554,36512.0
2019-06-04 10:00:00,59.62,59.62,59.43,59.46,52915.0,48.0554,48.0554,47.9023,47.9265,52915.0
2019-06-04 10:05:00,59.47,59.6,59.37,59.58,65228.0,47.9345,48.0393,47.8539,48.0232,65228.0
2019-06-04 10:10:00,59.57,59.62,59.51,59.61,60264.0,48.0151,48.0554,47.9668,48.0474,60264.0
2019-06-04 10:15:00,59.61,59.72,59.47,59.57,64511.0,48.0474,48.136,47.9345,48.0151,64511.0
2019-06-04 10:20:00,59.56,59.64,59.51,59.58,43575.0,48.0071,48.0716,47.9668,48.0232,43575.0
2019-06-04 10:25:00,59.58,59.7,59.52,59.67,94994.0,48.0232,48.1199,47.9748,48.0957,94994.0
2019-06-04 10:30:00,59.67,59.75,59.61,59.73,117793.0,48.0957,48.1602,48.0474,48.1441,117793.0
2019-06-04 10:35:00,59.73,59.77,59.62,59.68,115405.0,48.1441,48.1763,48.0554,48.1038,115405.0
2019-06-04 10:40:00,59.68,59.75,59.61,59.68,66335.0,48.1038,48.1602,48.0474,48.1038,66335.0
2019-06-04 10:45:00,59.67,59.72,59.58,59.65,38998.0,48.0957,48.136,48.0232,48.0796,38998.0
2019-06-04 10:50:00,59.66,59.74,59.65,59.71,56161.0,48.0877,48.1522,48.0796,48.128,56161.0
2019-06-04 10:55:00,59.7,59.84,59.7,59.82,48374.0,48.1199,48.2328,48.1199,48.2166,48374.0
2019-06-04 11:00:00,59.8,59.85,59.77,59.83,69753.0,48.2005,48.2408,48.1763,48.2247,69753.0
2019-06-04 11:05:00,59.83,59.88,59.76,59.82,107094.0,48.2247,48.265,48.1683,48.2166,107094.0
2019-06-04 11:10:00,59.83,59.83,59.75,59.78,54142.0,48.2247,48.2247,48.1602,48.1844,54142.0
2019-06-04 11:15:00,59.78,59.83,59.7,59.76,56828.0,48.1844,48.2247,48.1199,48.1683,56828.0
2019-06-04 11:20:00,59.75,59.86,59.73,59.79,71970.0,48.1602,48.2489,48.1441,48.1925,71970.0
2019-06-04 11:25:00,59.8,59.83,59.73,59.78,89361.0,48.2005,48.2247,48.1441,48.1844,89361.0
2019-06-04 11:30:00,59.78,59.82,59.71,59.8,80410.0,48.1844,48.2166,48.128,48.2005,80410.0
2019-06-04 11:35:00,59.8,59.8,59.69,59.71,36896.0,48.2005,48.2005,48.1119,48.128,36896.0
2019-06-04 11:40:00,59.7,59.74,59.6,59.61,44082.0,48.1199,48.1522,48.0393,48.0474,44082.0
2019-06-04 11:45:00,59.62,59.67,59.57,59.63,63678.0,48.0554,48.0957,48.0151,48.0635,63678.0
2019-06-04 11:50:00,59.63,59.66,59.59,59.59,43982.0,48.0635,48.0877,48.0313,48.0313,43982.0
2019-06-04 11:55:00,59.6,59.61,59.5,59.51,48842.0,48.0393,48.0474,47.9587,47.9668,48842.0
2019-06-04 12:00:00,59.5,59.53,59.37,59.41,50863.0,47.9587,47.9829,47.8539,47.8862,50863.0
2019-06-04 12:05:00,59.4,59.47,59.36,59.44,54429.0,47.8781,47.9345,47.8459,47.9104,54429.0
2019-06-04 12:10:00,59.44,59.48,59.32,59.41,76612.0,47.9104,47.9426,47.8136,47.8862,76612.0
2019-06-04 12:15:00,59.4,59.49,59.33,59.49,70239.0,47.8781,47.9507,47.8217,47.9507,70239.0
2019-06-04 12:20:00,59.49,59.51,59.38,59.39,113990.0,47.9507,47.9668,47.862,47.8701,113990.0
2019-06-04 12:25:00,59.38,59.38,59.27,59.31,50734.0,47.862,47.862,47.7733,47.8056,50734.0
2019-06-04 12:30:00,59.31,59.37,59.2,59.23,107471.0,47.8056,47.8539,47.7169,47.7411,107471.0
2019-06-04 12:35:00,59.24,59.31,59.2,59.27,54299.0,47.7492,47.8056,47.7169,47.7733,54299.0
2019-06-04 12:40:00,59.28,59.31,59.23,59.28,41943.0,47.7814,47.8056,47.7411,47.7814,41943.0
2019-06-04 12:45:00,59.29,59.38,59.28,59.31,151557.0,47.7895,47.862,47.7814,47.8056,151557.0
2019-06-04 12:50:00,59.33,59.47,59.31,59.47,110179.0,47.8217,47.9345,47.8056,47.9345,110179.0
2019-06-04 12:55:00,59.46,59.51,59.34,59.38,66997.0,47.9265,47.9668,47.8298,47.862,66997.0
2019-06-04 13:00:00,59.37,59.4,59.29,59.3,48556.0,47.8539,47.8781,47.7895,47.7975,48556.0
2019-06-04 13:05:00,59.31,59.33,59.23,59.26,50986.0,47.8056,47.8217,47.7411,47.7653,50986.0
2019-06-04 13:10:00,59.26,59.29,59.19,59.21,34671.0,47.7653,47.7895,47.7089,47.725,34671.0
2019-06-04 13:15:00,59.2,59.21,59.12,59.12,31672.0,47.7169,47.725,47.6524,47.6524,31672.0
2019-06-04 13:20:00,59.12,59.16,59.05,59.14,67279.0,47.6524,47.6847,47.596,47.6685,67279.0
2019-06-04 13:25:00,59.14,59.26,59.14,59.22,39724.0,47.6685,47.7653,47.6685,47.733,39724.0
2019-06-04 13:30:00,59.21,59.26,59.2,59.24,41382.0,47.725,47.7653,47.7169,47.7492,41382.0
2019-06-04 13:35:00,59.23,59.23,59.12,59.13,29360.0,47.7411,47.7411,47.6524,47.6605,29360.0
2019-06-04 13:40:00,59.13,59.13,59.01,59.05,55401.0,47.6605,47.6605,47.5638,47.596,55401.0
2019-06-04 13:45:00,59.05,59.07,58.97,59.01,38526.0,47.596,47.6121,47.5315,47.5638,38526.0
2019-06-04 13:50:00,59.02,59.02,58.95,58.99,65198.0,47.5718,47.5718,47.5154,47.5476,65198.0
2019-06-04 13:55:00,59.0,59.17,58.99,59.13,54143.0,47.5557,47.6927,47.5476,47.6605,54143.0
2019-06-04 14:00:00,59.13,59.19,59.09,59.17,46201.0,47.6605,47.7089,47.6282,47.6927,46201.0
2019-06-04 14:05:00,59.16,59.2,59.15,59.17,28675.0,47.6847,47.7169,47.6766,47.6927,28675.0
2019-06-04 14:10:00,59.18,59.24,59.18,59.21,45851.0,47.7008,47.7492,47.7008,47.725,45851.0
2019-06-04 14:15:00,59.22,59.29,59.2,59.28,32183.0,47.733,47.7895,47.7169,47.7814,32183.0
2019-06-04 14:20:00,59.28,59.3,59.2,59.22,49670.0,47.7814,47.7975,47.7169,47.733,49670.0
2019-06-04 14:25:00,59.22,59.23,59.15,59.18,38484.0,47.733,47.7411,47.6766,47.7008,38484.0
2019-06-04 14:30:00,59.18,59.2,59.11,59.18,43894.0,47.7008,47.7169,47.6444,47.7008,43894.0
2019-06-04 14:35:00,59.18,59.18,59.11,59.18,36593.0,47.7008,47.7008,47.6444,47.7008,36593.0
2019-06-04 14:40:00,59.17,59.2,59.14,59.18,44769.0,47.6927,47.7169,47.6685,47.7008,44769.0
2019-06-04 14:45:00,59.17,59.2,59.12,59.15,36808.0,47.6927,47.7169,47.6524,47.6766,36808.0
2019-06-04 14:50:00,59.14,59.16,59.06,59.07,81068.0,47.6685,47.6847,47.6041,47.6121,81068.0
2019-06-04 14:55:00,59.08,59.15,59.08,59.09,34480.0,47.6202,47.6766,47.6202,47.6282,34480.0
2019-06-04 15:00:00,59.09,59.13,59.07,59.09,42788.0,47.6282,47.6605,47.6121,47.6282,42788.0
2019-06-04 15:05:00,59.09,59.12,59.08,59.1,42434.0,47.6282,47.6524,47.6202,47.6363,42434.0
2019-06-04 15:10:00,59.09,59.14,59.07,59.08,54525.0,47.6282,47.6685,47.6121,47.6202,54525.0
2019-06-04 15:15:00,59.09,59.14,59.06,59.09,50536.0,47.6282,47.6685,47.6041,47.6282,50536.0
2019-06-04 15:20:00,59.09,59.12,59.07,59.1,50886.0,47.6282,47.6524,47.6121,47.6363,50886.0
2019-06-04 15:25:00,59.11,59.16,59.05,59.09,49854.0,47.6444,47.6847,47.596,47.6282,49854.0
2019-06-04 15:30:00,59.08,59.14,59.06,59.11,88958.0,47.6202,47.6685,47.6041,47.6444,88958.0
2019-06-04 15:35:00,59.11,59.19,59.09,59.18,91028.0,47.6444,47.7089,47.6282,47.7008,91028.0
2019-06-04 15:40:00,59.17,59.2,59.14,59.14,69867.0,47.6927,47.7169,47.6685,47.6685,69867.0
2019-06-04 15:45:00,59.14,59.16,59.07,59.08,117744.0,47.6685,47.6847,47.6121,47.6202,117744.0
2019-06-04 15:50:00,59.09,59.2,59.08,59.19,201820.0,47.6282,47.7169,47.6202,47.7089,201820.0
2019-06-04 15:55:00,59.2,59.32,59.09,59.1,593252.0,47.7169,47.8136,47.6282,47.6363,593252.0
2019-06-05 09:30:00,59.21,59.28,59.05,59.14,114604.0,47.725,47.7814,47.596,47.6685,114604.0
2019-06-05 09:35:00,59.17,59.3,59.09,59.17,56130.0,47.6927,47.7975,47.6282,47.6927,56130.0
2019-06-05 09:40:00,59.15,59.17,58.83,58.92,56211.0,47.6766,47.6927,47.4187,47.4912,56211.0
2019-06-05 09:45:00,58.91,58.93,58.76,58.83,167721.0,47.4832,47.4993,47.3623,47.4187,167721.0
2019-06-05 09:50:00,58.81,58.95,58.77,58.9,178535.0,47.4026,47.5154,47.3703,47.4751,178535.0
2019-06-05 09:55:00,58.9,58.91,58.78,58.81,123830.0,47.4751,47.4832,47.3784,47.4026,123830.0
2019-06-05 10:00:00,58.81,58.85,58.62,58.62,131043.0,47.4026,47.4348,47.2494,47.2494,131043.0
2019-06-05 10:05:00,58.63,58.79,58.48,58.76,115641.0,47.2575,47.3864,47.1366,47.3623,115641.0
2019-06-05 10:10:00,58.77,59.08,58.77,59.07,57507.0,47.3703,47.6202,47.3703,47.6121,57507.0
2019-06-05 10:15:00,59.06,59.14,59.03,59.08,60861.0,47.6041,47.6685,47.5799,47.6202,60861.0
2019-06-05 10:20:00,59.07,59.17,59.01,59.12,106860.0,47.6121,47.6927,47.5638,47.6524,106860.0
2019-06-05 10:25:00,59.12,59.12,59.01,59.04,84555.0,47.6524,47.6524,47.5638,47.5879,84555.0
2019-06-05 10:30:00,59.05,59.05,58.1,58.19,174856.0,47.596,47.596,46.8303,46.9028,174856.0
2019-06-05 10:35:00,58.19,58.44,58.17,58.42,84234.0,46.9028,47.1043,46.8867,47.0882,84234.0
2019-06-05 10:40:00,58.42,58.42,58.16,58.16,62635.0,47.0882,47.0882,46.8786,46.8786,62635.0
2019-06-05 10:45:00,58.15,58.16,57.93,58.0,108240.0,46.8706,46.8786,46.6933,46.7497,108240.0
2019-06-05 10:50:00,57.99,58.03,57.9,57.98,89841.0,46.7416,46.7739,46.6691,46.7336,89841.0
2019-06-05 10:55:00,57.96,58.06,57.89,58.05,77599.0,46.7174,46.798,46.661,46.79,77599.0
2019-06-05 11:00:00,58.04,58.05,57.95,57.97,61619.0,46.7819,46.79,46.7094,46.7255,61619.0
2019-06-05 11:05:00,57.96,57.99,57.86,57.88,67892.0,46.7174,46.7416,46.6368,46.653,67892.0
2019-06-05 11:10:00,57.88,57.95,57.83,57.85,219755.0,46.653,46.7094,46.6127,46.6288,219755.0
2019-06-05 11:15:00,57.86,57.94,57.72,57.76,89007.0,46.6368,46.7013,46.524,46.5562,89007.0
2019-06-05 11:20:00,57.77,57.79,57.65,57.66,119457.0,46.5643,46.5804,46.4676,46.4756,119457.0
2019-06-05 11:25:00,57.65,57.71,57.53,57.55,108999.0,46.4676,46.5159,46.3708,46.387,108999.0
2019-06-05 11:30:00,57.54,57.67,57.52,57.54,132123.0,46.3789,46.4837,46.3628,46.3789,132123.0
2019-06-05 11:35:00,57.53,57.55,57.44,57.45,106226.0,46.3708,46.387,46.2983,46.3064,106226.0
2019-06-05 11:40:00,57.44,57.44,57.3,57.34,90748.0,46.2983,46.2983,46.1855,46.2177,90748.0
2019-06-05 11:45:00,57.34,57.38,57.21,57.22,68824.0,46.2177,46.2499,46.1129,46.121,68824.0
2019-06-05 11:50:00,57.22,57.29,57.13,57.19,289346.0,46.121,46.1774,46.0484,46.0968,289346.0
2019-06-05 11:55:00,57.19,57.26,57.16,57.18,101889.0,46.0968,46.1532,46.0726,46.0887,101889.0
2019-06-05 12:00:00,57.19,57.38,57.16,57.29,150136.0,46.0968,46.2499,46.0726,46.1774,150136.0
2019-06-05 12:05:00,57.29,57.36,57.18,57.2,126799.0,46.1774,46.2338,46.0887,46.1049,126799.0
2019-06-05 12:10:00,57.2,57.26,57.1,57.2,317858.0,46.1049,46.1532,46.0243,46.1049,317858.0
2019-06-05 12:15:00,57.19,57.2,57.07,57.09,266743.0,46.0968,46.1049,46.0001,46.0162,266743.0
2019-06-05 12:20:00,57.09,57.22,57.08,57.15,111489.0,46.0162,46.121,46.0081,46.0646,111489.0
2019-06-05 12:25:00,57.16,57.25,57.15,57.22,210203.0,46.0726,46.1452,46.0646,46.121,210203.0
2019-06-05 12:30:00,57.22,57.3,57.16,57.26,166273.0,46.121,46.1855,46.0726,46.1532,166273.0
2019-06-05 12:35:00,57.24,57.51,57.2,57.48,70467.0,46.1371,46.3547,46.1049,46.3305,70467.0
2019-06-05 12:40:00,57.49,57.54,57.47,57.53,32476.0,46.3386,46.3789,46.3225,46.3708,32476.0
2019-06-05 12:45:00,57.53,57.55,57.47,57.53,81016.0,46.3708,46.387,46.3225,46.3708,81016.0
2019-06-05 12:50:00,57.54,57.54,57.32,57.33,68627.0,46.3789,46.3789,46.2016,46.2096,68627.0
2019-06-05 12:55:00,57.33,57.37,57.28,57.37,68520.0,46.2096,46.2419,46.1693,46.2419,68520.0
2019-06-05 13:00:00,57.38,57.67,57.38,57.65,57321.0,46.2499,46.4837,46.2499,46.4676,57321.0
2019-06-05 13:05:00,57.65,57.76,57.62,57.62,41021.0,46.4676,46.5562,46.4434,46.4434,41021.0
2019-06-05 13:10:00,57.63,57.63,57.51,57.53,34457.0,46.4514,46.4514,46.3547,46.3708,34457.0
2019-06-05 13:15:00,57.54,57.59,57.5,57.53,64633.0,46.3789,46.4192,46.3467,46.3708,64633.0
2019-06-05 13:20:00,57.53,57.56,57.39,57.41,66937.0,46.3708,46.395,46.258,46.2741,66937.0
2019-06-05 13:25:00,57.41,57.43,57.2,57.26,103832.0,46.2741,46.2902,46.1049,46.1532,103832.0
2019-06-05 13:30:00,57.26,57.28,57.18,57.25,80736.0,46.1532,46.1693,46.0887,46.1452,80736.0
2019-06-05 13:35:00,57.24,57.3,57.21,57.27,149418.0,46.1371,46.1855,46.1129,46.1613,149418.0
2019-06-05 13:40:00,57.27,57.45,57.23,57.38,75771.0,46.1613,46.3064,46.129,46.2499,75771.0
2019-06-05 13:45:00,57.39,57.41,57.35,57.36,57462.0,46.258,46.2741,46.2258,46.2338,57462.0
2019-06-05 13:50:00,57.36,57.38,57.26,57.27,36754.0,46.2338,46.2499,46.1532,46.1613,36754.0
2019-06-05 13:55:00,57.26,57.37,57.25,57.32,79229.0,46.1532,46.2419,46.1452,46.2016,79229.0
2019-06-05 14:00:00,57.32,57.4,57.29,57.35,92081.0,46.2016,46.2661,46.1774,46.2258,92081.0
2019-06-05 14:05:00,57.35,57.41,57.31,57.34,113249.0,46.2258,46.2741,46.1935,46.2177,113249.0
2019-06-05 14:10:00,57.34,57.51,57.31,57.47,177142.0,46.2177,46.3547,46.1935,46.3225,177142.0
2019-06-05 14:15:00,57.48,57.48,57.36,57.43,57479.0,46.3305,46.3305,46.2338,46.2902,57479.0
2019-06-05 14:20:00,57.42,57.45,57.36,57.41,120799.0,46.2822,46.3064,46.2338,46.2741,120799.0
2019-06-05 14:25:00,57.41,57.41,57.29,57.3,39706.0,46.2741,46.2741,46.1774,46.1855,39706.0
2019-06-05 14:30:00,57.31,57.35,57.19,57.2,59872.0,46.1935,46.2258,46.0968,46.1049,59872.0
2019-06-05 14:35:00,57.19,57.28,57.15,57.16,65464.0,46.0968,46.1693,46.0646,46.0726,65464.0
2019-06-05 14:40:00,57.16,57.17,57.12,57.15,67647.0,46.0726,46.0807,46.0404,46.0646,67647.0
2019-06-05 14:45:00,57.15,57.21,57.12,57.16,62252.0,46.0646,46.1129,46.0404,46.0726,62252.0
2019-06-05 14:50:00,57.15,57.22,57.08,57.08,86774.0,46.0646,46.121,46.0081,46.0081,86774.0
2019-06-05 14:55:00,57.09,57.11,57.07,57.08,64294.0,46.0162,46.0323,46.0001,46.0081,64294.0
2019-06-05 15:00:00,57.09,57.2,57.09,57.15,98609.0,46.0162,46.1049,46.0162,46.0646,98609.0
2019-06-05 15:05:00,57.15,57.17,57.11,57.14,72479.0,46.0646,46.0807,46.0323,46.0565,72479.0
2019-06-05 15:10:00,57.14,57.2,57.13,57.2,68929.0,46.0565,46.1049,46.0484,46.1049,68929.0
2019-06-05 15:15:00,57.2,57.2,57.16,57.18,74533.0,46.1049,46.1049,46.0726,46.0887,74533.0
2019-06-05 15:20:00,57.19,57.21,57.15,57.17,100151.0,46.0968,46.1129,46.0646,46.0807,100151.0
2019-06-05 15:25:00,57.17,57.19,57.1,57.1,50550.0,46.0807,46.0968,46.0243,46.0243,50550.0
2019-06-05 15:30:00,57.09,57.13,57.07,57.09,136440.0,46.0162,46.0484,46.0001,46.0162,136440.0
2019-06-05 15:35:00,57.1,57.12,57.04,57.08,164774.0,46.0243,46.0404,45.9759,46.0081,164774.0
2019-06-05 15:40:00,57.09,57.13,57.01,57.05,194362.0,46.0162,46.0484,45.9517,45.9839,194362.0
2019-06-05 15:45:00,57.05,57.08,56.98,57.0,196059.0,45.9839,46.0081,45.9275,45.9436,196059.0
2019-06-05 15:50:00,57.0,57.09,56.99,57.09,308518.0,45.9436,46.0162,45.9356,46.0162,308518.0
2019-06-05 15:55:00,57.09,57.11,56.99,57.09,659261.0,46.0162,46.0323,45.9356,46.0162,659261.0
2019-06-06 09:30:00,57.38,57.78,57.29,57.63,183981.0,46.2499,46.5724,46.1774,46.4514,183981.0
2019-06-06 09:35:00,57.66,57.74,57.57,57.71,115502.0,46.4756,46.5401,46.4031,46.5159,115502.0
2019-06-06 09:40:00,57.73,57.75,57.56,57.56,81273.0,46.532,46.5482,46.395,46.395,81273.0
2019-06-06 09:45:00,57.56,57.72,57.46,57.69,71076.0,46.395,46.524,46.3144,46.4998,71076.0
2019-06-06 09:50:00,57.7,57.71,57.58,57.68,67480.0,46.5079,46.5159,46.4111,46.4917,67480.0
2019-06-06 09:55:00,57.69,57.72,57.6,57.62,56350.0,46.4998,46.524,46.4273,46.4434,56350.0
2019-06-06 10:00:00,57.61,57.73,57.52,57.71,50574.0,46.4353,46.532,46.3628,46.5159,50574.0
2019-06-06 10:05:00,57.71,57.72,57.6,57.68,71639.0,46.5159,46.524,46.4273,46.4917,71639.0
2019-06-06 10:10:00,57.7,57.82,57.65,57.81,66632.0,46.5079,46.6046,46.4676,46.5965,66632.0
2019-06-06 10:15:00,57.8,57.9,57.69,57.89,46575.0,46.5885,46.6691,46.4998,46.661,46575.0
2019-06-06 10:20:00,57.91,57.92,57.81,57.84,58759.0,46.6771,46.6852,46.5965,46.6207,58759.0
2019-06-06 10:25:00,57.83,57.91,57.79,57.87,60938.0,46.6127,46.6771,46.5804,46.6449,60938.0
2019-06-06 10:30:00,57.87,57.88,57.7,57.86,54362.0,46.6449,46.653,46.5079,46.6368,54362.0
2019-06-06 10:35:00,57.86,57.9,57.83,57.88,58130.0,46.6368,46.6691,46.6127,46.653,58130.0
2019-06-06 10:40:00,57.89,58.07,57.84,58.07,106040.0,46.661,46.8061,46.6207,46.8061,106040.0
2019-06-06 10:45:00,58.08,58.1,57.91,57.94,35786.0,46.8142,46.8303,46.6771,46.7013,35786.0
2019-06-06 10:50:00,57.95,58.02,57.9,57.98,32021.0,46.7094,46.7658,46.6691,46.7336,32021.0
2019-06-06 10:55:00,57.97,57.97,57.82,57.88,34074.0,46.7255,46.7255,46.6046,46.653,34074.0
2019-06-06 11:00:00,57.88,57.93,57.82,57.82,82321.0,46.653,46.6933,46.6046,46.6046,82321.0
2019-06-06 11:05:00,57.81,57.93,57.77,57.87,38048.0,46.5965,46.6933,46.5643,46.6449,38048.0
2019-06-06 11:10:00,57.86,57.91,57.85,57.88,159165.0,46.6368,46.6771,46.6288,46.653,159165.0
2019-06-06 11:15:00,57.87,57.92,57.8,57.92,47159.0,46.6449,46.6852,46.5885,46.6852,47159.0
2019-06-06 11:20:00,57.92,57.96,57.8,57.84,30678.0,46.6852,46.7174,46.5885,46.6207,30678.0
2019-06-06 11:25:00,57.84,57.91,57.83,57.88,26632.0,46.6207,46.6771,46.6127,46.653,26632.0
2019-06-06 11:30:00,57.86,57.89,57.71,57.75,38623.0,46.6368,46.661,46.5159,46.5482,38623.0
2019-06-06 11:35:00,57.76,57.8,57.69,57.73,28081.0,46.5562,46.5885,46.4998,46.532,28081.0
2019-06-06 11:40:00,57.73,57.82,57.69,57.73,52397.0,46.532,46.6046,46.4998,46.532,52397.0
2019-06-06 11:45:00,57.74,57.82,57.73,57.82,35768.0,46.5401,46.6046,46.532,46.6046,35768.0
2019-06-06 11:50:00,57.83,57.89,57.77,57.89,34131.0,46.6127,46.661,46.5643,46.661,34131.0
2019-06-06 11:55:00,57.88,57.92,57.81,57.83,21016.0,46.653,46.6852,46.5965,46.6127,21016.0
2019-06-06 12:00:00,57.83,57.86,57.78,57.83,43953.0,46.6127,46.6368,46.5724,46.6127,43953.0
2019-06-06 12:05:00,57.83,57.89,57.81,57.88,29763.0,46.6127,46.661,46.5965,46.653,29763.0
2019-06-06 12:10:00,57.88,57.91,57.84,57.89,45986.0,46.653,46.6771,46.6207,46.661,45986.0
2019-06-06 12:15:00,57.9,57.91,57.85,57.88,72346.0,46.6691,46.6771,46.6288,46.653,72346.0
2019-06-06 12:20:00,57.88,57.94,57.87,57.93,36934.0,46.653,46.7013,46.6449,46.6933,36934.0
2019-06-06 12:25:00,57.93,57.97,57.91,57.94,20818.0,46.6933,46.7255,46.6771,46.7013,20818.0
2019-06-06 12:30:00,57.94,57.95,57.9,57.92,24257.0,46.7013,46.7094,46.6691,46.6852,24257.0
2019-06-06 12:35:00,57.93,57.94,57.86,57.91,37426.0,46.6933,46.7013,46.6368,46.6771,37426.0
2019-06-06 12:40:00,57.9,57.91,57.86,57.9,18646.0,46.6691,46.6771,46.6368,46.6691,18646.0
2019-06-06 12:45:00,57.89,57.93,57.87,57.88,29247.0,46.661,46.6933,46.6449,46.653,29247.0
2019-06-06 12:50:00,57.88,57.88,57.82,57.87,23219.0,46.653,46.653,46.6046,46.6449,23219.0
2019-06-06 12:55:00,57.87,57.87,57.78,57.79,36986.0,46.6449,46.6449,46.5724,46.5804,36986.0
2019-06-06 13:00:00,57.8,57.91,57.79,57.88,26285.0,46.5885,46.6771,46.5804,46.653,26285.0
2019-06-06 13:05:00,57.87,57.9,57.82,57.9,17549.0,46.6449,46.6691,46.6046,46.6691,17549.0
2019-06-06 13:10:00,57.9,57.93,57.88,57.89,24341.0,46.6691,46.6933,46.653,46.661,24341.0
2019-06-06 13:15:00,57.89,57.91,57.85,57.87,28288.0,46.661,46.6771,46.6288,46.6449,28288.0
2019-06-06 13:20:00,57.87,57.87,57.78,57.81,155606.0,46.6449,46.6449,46.5724,46.5965,155606.0
2019-06-06 13:25:00,57.81,57.83,57.74,57.75,48257.0,46.5965,46.6127,46.5401,46.5482,48257.0
2019-06-06 13:30:00,57.76,57.81,57.74,57.8,21458.0,46.5562,46.5965,46.5401,46.5885,21458.0
2019-06-06 13:35:00,57.8,57.82,57.77,57.8,60652.0,46.5885,46.6046,46.5643,46.5885,60652.0
2019-06-06 13:40:00,57.8,57.82,57.73,57.77,40992.0,46.5885,46.6046,46.532,46.5643,40992.0
2019-06-06 13:45:00,57.76,57.8,57.74,57.75,29964.0,46.5562,46.5885,46.5401,46.5482,29964.0
2019-06-06 13:50:00,57.76,57.81,57.75,57.8,30199.0,46.5562,46.5965,46.5482,46.5885,30199.0
2019-06-06 13:55:00,57.8,57.81,57.75,57.78,32536.0,46.5885,46.5965,46.5482,46.5724,32536.0
2019-06-06 14:00:00,57.79,57.82,57.75,57.8,38150.0,46.5804,46.6046,46.5482,46.5885,38150.0
2019-06-06 14:05:00,57.79,57.8,57.76,57.8,24033.0,46.5804,46.5885,46.5562,46.5885,24033.0
2019-06-06 14:10:00,57.8,57.86,57.79,57.83,47261.0,46.5885,46.6368,46.5804,46.6127,47261.0
2019-06-06 14:15:00,57.83,57.9,57.81,57.89,58264.0,46.6127,46.6691,46.5965,46.661,58264.0
2019-06-06 14:20:00,57.9,58.01,57.89,57.99,134959.0,46.6691,46.7577,46.661,46.7416,134959.0
2019-06-06 14:25:00,57.99,58.05,57.95,57.97,160979.0,46.7416,46.79,46.7094,46.7255,160979.0
2019-06-06 14:30:00,57.97,58.26,57.97,58.2,123674.0,46.7255,46.9592,46.7255,46.9109,123674.0
2019-06-06 14:35:00,58.2,58.2,58.04,58.07,124085.0,46.9109,46.9109,46.7819,46.8061,124085.0
2019-06-06 14:40:00,58.08,58.1,58.01,58.05,161395.0,46.8142,46.8303,46.7577,46.79,161395.0
2019-06-06 14:45:00,58.05,58.08,57.99,57.99,106726.0,46.79,46.8142,46.7416,46.7416,106726.0
2019-06-06 14:50:00,57.98,58.03,57.93,57.95,35669.0,46.7336,46.7739,46.6933,46.7094,35669.0
2019-06-06 14:55:00,57.95,58.0,57.94,58.0,46210.0,46.7094,46.7497,46.7013,46.7497,46210.0
2019-06-06 15:00:00,58.0,58.08,57.98,58.0,73542.0,46.7497,46.8142,46.7336,46.7497,73542.0
2019-06-06 15:05:00,57.99,58.04,57.96,57.98,41545.0,46.7416,46.7819,46.7174,46.7336,41545.0
2019-06-06 15:10:00,57.99,58.1,57.99,58.05,64909.0,46.7416,46.8303,46.7416,46.79,64909.0
2019-06-06 15:15:00,58.05,58.07,57.98,58.05,115002.0,46.79,46.8061,46.7336,46.79,115002.0
2019-06-06 15:20:00,58.04,58.22,58.04,58.2,148794.0,46.7819,46.927,46.7819,46.9109,148794.0
2019-06-06 15:25:00,58.2,58.31,58.19,58.23,69352.0,46.9109,46.9995,46.9028,46.9351,69352.0
2019-06-06 15:30:00,58.23,58.31,58.2,58.25,107180.0,46.9351,46.9995,46.9109,46.9512,107180.0
2019-06-06 15:35:00,58.25,58.27,58.15,58.24,74452.0,46.9512,46.9673,46.8706,46.9431,74452.0
2019-06-06 15:40:00,58.23,58.26,58.16,58.18,76506.0,46.9351,46.9592,46.8786,46.8948,76506.0
2019-06-06 15:45:00,58.18,58.53,58.17,58.49,343947.0,46.8948,47.1769,46.8867,47.1446,343947.0
2019-06-06 15:50:00,58.5,58.51,58.37,58.39,214618.0,47.1527,47.1608,47.0479,47.064,214618.0
2019-06-06 15:55:00,58.4,58.42,58.2,58.2,363656.0,47.0721,47.0882,46.9109,46.9109,363656.0
2019-06-07 09:30:00,58.21,58.38,58.21,58.33,72036.0,46.9189,47.056,46.9189,47.0157,72036.0
2019-06-07 09:35:00,58.35,58.4,58.15,58.32,86607.0,47.0318,47.0721,46.8706,47.0076,86607.0
2019-06-07 09:40:00,58.34,58.41,58.3,58.36,58561.0,47.0237,47.0801,46.9915,47.0398,58561.0
2019-06-07 09:45:00,58.37,58.38,58.19,58.22,92403.0,47.0479,47.056,46.9028,46.927,92403.0
2019-06-07 09:50:00,58.23,58.6,58.22,58.52,69446.0,46.9351,47.2333,46.927,47.1688,69446.0
2019-06-07 09:55:00,58.54,58.54,58.42,58.44,45399.0,47.1849,47.1849,47.0882,47.1043,45399.0
2019-06-07 10:00:00,58.46,58.61,58.45,58.55,75485.0,47.1204,47.2414,47.1124,47.193,75485.0
2019-06-07 10:05:00,58.57,58.74,58.57,58.64,56286.0,47.2091,47.3461,47.2091,47.2655,56286.0
2019-06-07 10:10:00,58.66,58.72,58.55,58.58,52994.0,47.2817,47.33,47.193,47.2172,52994.0
2019-06-07 10:15:00,58.58,58.59,58.4,58.42,49521.0,47.2172,47.2252,47.0721,47.0882,49521.0
2019-06-07 10:20:00,58.41,58.46,58.31,58.33,45520.0,47.0801,47.1204,46.9995,47.0157,45520.0
2019-06-07 10:25:00,58.32,58.36,58.17,58.23,48365.0,47.0076,47.0398,46.8867,46.9351,48365.0
2019-06-07 10:30:00,58.24,58.52,58.24,58.49,35556.0,46.9431,47.1688,46.9431,47.1446,35556.0
2019-06-07 10:35:00,58.49,58.5,58.41,58.45,63389.0,47.1446,47.1527,47.0801,47.1124,63389.0
2019-06-07 10:40:00,58.48,58.49,58.37,58.46,27440.0,47.1366,47.1446,47.0479,47.1204,27440.0
2019-06-07 10:45:00,58.45,58.49,58.36,58.42,82241.0,47.1124,47.1446,47.0398,47.0882,82241.0
2019-06-07 10:50:00,58.42,58.7,58.42,58.67,61726.0,47.0882,47.3139,47.0882,47.2897,61726.0
2019-06-07 10:55:00,58.67,58.72,58.58,58.68,95432.0,47.2897,47.33,47.2172,47.2978,95432.0
2019-06-07 11:00:00,58.68,58.73,58.61,58.62,36037.0,47.2978,47.3381,47.2414,47.2494,36037.0
2019-06-07 11:05:00,58.61,58.61,58.48,58.52,31484.0,47.2414,47.2414,47.1366,47.1688,31484.0
2019-06-07 11:10:00,58.53,58.54,58.42,58.47,30583.0,47.1769,47.1849,47.0882,47.1285,30583.0
2019-06-07 11:15:00,58.46,58.51,58.41,58.5,35456.0,47.1204,47.1608,47.0801,47.1527,35456.0
2019-06-07 11:20:00,58.5,58.51,58.39,58.43,31943.0,47.1527,47.1608,47.064,47.0963,31943.0
2019-06-07 11:25:00,58.44,58.55,58.43,58.52,28069.0,47.1043,47.193,47.0963,47.1688,28069.0
2019-06-07 11:30:00,58.52,58.67,58.52,58.59,155849.0,47.1688,47.2897,47.1688,47.2252,155849.0
2019-06-07 11:35:00,58.61,58.75,58.59,58.75,52248.0,47.2414,47.3542,47.2252,47.3542,52248.0
2019-06-07 11:40:00,58.75,58.83,58.73,58.8,30734.0,47.3542,47.4187,47.3381,47.3945,30734.0
2019-06-07 11:45:00,58.79,58.88,58.72,58.81,63988.0,47.3864,47.459,47.33,47.4026,63988.0
2019-06-07 11:50:00,58.81,58.88,58.76,58.78,43239.0,47.4026,47.459,47.3623,47.3784,43239.0
2019-06-07 11:55:00,58.79,58.83,58.68,58.73,34898.0,47.3864,47.4187,47.2978,47.3381,34898.0
2019-06-07 12:00:00,58.73,58.73,58.55,58.56,42354.0,47.3381,47.3381,47.193,47.2011,42354.0
2019-06-07 12:05:00,58.55,58.65,58.52,58.61,33867.0,47.193,47.2736,47.1688,47.2414,33867.0
2019-06-07 12:10:00,58.61,58.67,58.57,58.62,28525.0,47.2414,47.2897,47.2091,47.2494,28525.0
2019-06-07 12:15:00,58.62,58.68,58.58,58.6,90112.0,47.2494,47.2978,47.2172,47.2333,90112.0
2019-06-07 12:20:00,58.61,58.64,58.58,58.62,38888.0,47.2414,47.2655,47.2172,47.2494,38888.0
2019-06-07 12:25:00,58.62,58.64,58.57,58.6,37707.0,47.2494,47.2655,47.2091,47.2333,37707.0
2019-06-07 12:30:00,58.6,58.64,58.56,58.58,21620.0,47.2333,47.2655,47.2011,47.2172,21620.0
2019-06-07 12:35:00,58.58,58.64,58.53,58.62,50093.0,47.2172,47.2655,47.1769,47.2494,50093.0
2019-06-07 12:40:00,58.62,58.73,58.61,58.68,53528.0,47.2494,47.3381,47.2414,47.2978,53528.0
2019-06-07 12:45:00,58.69,58.72,58.66,58.7,21842.0,47.3058,47.33,47.2817,47.3139,21842.0
2019-06-07 12:50:00,58.7,58.78,58.7,58.74,27073.0,47.3139,47.3784,47.3139,47.3461,27073.0
2019-06-07 12:55:00,58.74,58.82,58.74,58.79,37964.0,47.3461,47.4106,47.3461,47.3864,37964.0
2019-06-07 13:00:00,58.79,58.83,58.76,58.79,48029.0,47.3864,47.4187,47.3623,47.3864,48029.0
2019-06-07 13:05:00,58.79,58.81,58.74,58.8,32698.0,47.3864,47.4026,47.3461,47.3945,32698.0
2019-06-07 13:10:00,58.79,58.82,58.76,58.79,511652.0,47.3864,47.4106,47.3623,47.3864,511652.0
2019-06-07 13:15:00,58.78,58.81,58.76,58.78,41072.0,47.3784,47.4026,47.3623,47.3784,41072.0
2019-06-07 13:20:00,58.79,58.81,58.71,58.75,23047.0,47.3864,47.4026,47.322,47.3542,23047.0
2019-06-07 13:25:00,58.75,58.82,58.71,58.74,27288.0,47.3542,47.4106,47.322,47.3461,27288.0
2019-06-07 13:30:00,58.75,58.77,58.71,58.77,33912.0,47.3542,47.3703,47.322,47.3703,33912.0
2019-06-07 13:35:00,58.77,58.97,58.75,58.97,91594.0,47.3703,47.5315,47.3542,47.5315,91594.0
2019-06-07 13:40:00,58.98,59.07,58.95,59.06,30652.0,47.5396,47.6121,47.5154,47.6041,30652.0
2019-06-07 13:45:00,59.07,59.08,59.01,59.01,32049.0,47.6121,47.6202,47.5638,47.5638,32049.0
2019-06-07 13:50:00,59.02,59.05,58.99,59.05,26784.0,47.5718,47.596,47.5476,47.596,26784.0
2019-06-07 13:55:00,59.05,59.23,59.02,59.22,41731.0,47.596,47.7411,47.5718,47.733,41731.0
2019-06-07 14:00:00,59.22,59.23,59.15,59.16,26309.0,47.733,47.7411,47.6766,47.6847,26309.0
2019-06-07 14:05:00,59.16,59.19,59.11,59.14,45102.0,47.6847,47.7089,47.6444,47.6685,45102.0
2019-06-07 14:10:00,59.13,59.27,59.11,59.27,45479.0,47.6605,47.7733,47.6444,47.7733,45479.0
2019-06-07 14:15:00,59.27,59.27,59.11,59.11,39042.0,47.7733,47.7733,47.6444,47.6444,39042.0
2019-06-07 14:20:00,59.11,59.17,59.07,59.17,49682.0,47.6444,47.6927,47.6121,47.6927,49682.0
2019-06-07 14:25:00,59.17,59.18,58.96,58.96,53778.0,47.6927,47.7008,47.5235,47.5235,53778.0
2019-06-07 14:30:00,58.95,59.06,58.93,59.06,46104.0,47.5154,47.6041,47.4993,47.6041,46104.0
2019-06-07 14:35:00,59.07,59.09,59.04,59.07,27478.0,47.6121,47.6282,47.5879,47.6121,27478.0
2019-06-07 14:40:00,59.07,59.18,59.07,59.17,36348.0,47.6121,47.7008,47.6121,47.6927,36348.0
2019-06-07 14:45:00,59.17,59.19,59.05,59.07,39493.0,47.6927,47.7089,47.596,47.6121,39493.0
2019-06-07 14:50:00,59.06,59.09,59.01,59.05,30163.0,47.6041,47.6282,47.5638,47.596,30163.0
2019-06-07 14:55:00,59.05,59.08,58.99,59.07,36354.0,47.596,47.6202,47.5476,47.6121,36354.0
2019-06-07 15:00:00,59.06,59.22,59.06,59.17,39256.0,47.6041,47.733,47.6041,47.6927,39256.0
2019-06-07 15:05:00,59.18,59.19,59.14,59.16,37547.0,47.7008,47.7089,47.6685,47.6847,37547.0
2019-06-07 15:10:00,59.15,59.18,59.11,59.15,36136.0,47.6766,47.7008,47.6444,47.6766,36136.0
2019-06-07 15:15:00,59.16,59.16,59.08,59.15,39422.0,47.6847,47.6847,47.6202,47.6766,39422.0
2019-06-07 15:20:00,59.15,59.25,59.11,59.24,55894.0,47.6766,47.7572,47.6444,47.7492,55894.0
2019-06-07 15:25:00,59.25,59.31,59.24,59.25,53246.0,47.7572,47.8056,47.7492,47.7572,53246.0
2019-06-07 15:30:00,59.25,59.29,59.11,59.14,88807.0,47.7572,47.7895,47.6444,47.6685,88807.0
2019-06-07 15:35:00,59.14,59.14,58.97,58.98,70544.0,47.6685,47.6685,47.5315,47.5396,70544.0
2019-06-07 15:40:00,58.98,59.08,58.97,58.98,83463.0,47.5396,47.6202,47.5315,47.5396,83463.0
2019-06-07 15:45:00,58.98,59.02,58.92,58.97,103480.0,47.5396,47.5718,47.4912,47.5315,103480.0
2019-06-07 15:50:00,58.98,59.01,58.91,58.92,87508.0,47.5396,47.5638,47.4832,47.4912,87508.0
2019-06-07 15:55:00,58.91,59.01,58.88,58.95,245238.0,47.4832,47.5638,47.459,47.5154,245238.0
2019-06-10 09:30:00,59.33,59.59,59.17,59.55,99166.0,47.8217,48.0313,47.6927,47.999,99166.0
2019-06-10 09:35:00,59.55,59.69,59.43,59.44,56960.0,47.999,48.1119,47.9023,47.9104,56960.0
2019-06-10 09:40:00,59.45,59.45,59.26,59.38,32284.0,47.9184,47.9184,47.7653,47.862,32284.0
2019-06-10 09:45:00,59.39,59.4,59.19,59.2,40807.0,47.8701,47.8781,47.7089,47.7169,40807.0
2019-06-10 09:50:00,59.19,59.31,59.12,59.13,64936.0,47.7089,47.8056,47.6524,47.6605,64936.0
2019-06-10 09:55:00,59.13,59.23,59.07,59.08,46472.0,47.6605,47.7411,47.6121,47.6202,46472.0
2019-06-10 10:00:00,59.07,59.07,58.9,58.95,62911.0,47.6121,47.6121,47.4751,47.5154,62911.0
2019-06-10 10:05:00,58.95,58.96,58.79,58.96,128921.0,47.5154,47.5235,47.3864,47.5235,128921.0
2019-06-10 10:10:00,58.96,59.09,58.92,59.09,37764.0,47.5235,47.6282,47.4912,47.6282,37764.0
2019-06-10 10:15:00,59.08,59.2,59.07,59.16,45549.0,47.6202,47.7169,47.6121,47.6847,45549.0
2019-06-10 10:20:00,59.16,59.3,59.13,59.27,40699.0,47.6847,47.7975,47.6605,47.7733,40699.0
2019-06-10 10:25:00,59.28,59.3,59.15,59.27,30874.0,47.7814,47.7975,47.6766,47.7733,30874.0
2019-06-10 10:30:00,59.27,59.28,59.2,59.2,27121.0,47.7733,47.7814,47.7169,47.7169,27121.0
2019-06-10 10:35:00,59.21,59.28,59.21,59.24,48208.0,47.725,47.7814,47.725,47.7492,48208.0
2019-06-10 10:40:00,59.24,59.39,59.24,59.38,95572.0,47.7492,47.8701,47.7492,47.862,95572.0
2019-06-10 10:45:00,59.39,59.4,59.25,59.36,65241.0,47.8701,47.8781,47.7572,47.8459,65241.0
2019-06-10 10:50:00,59.36,59.49,59.36,59.46,37033.0,47.8459,47.9507,47.8459,47.9265,37033.0
2019-06-10 10:55:00,59.46,59.48,59.37,59.39,33344.0,47.9265,47.9426,47.8539,47.8701,33344.0
2019-06-10 11:00:00,59.4,59.53,59.4,59.46,53314.0,47.8781,47.9829,47.8781,47.9265,53314.0
2019-06-10 11:05:00,59.46,59.55,59.44,59.5,43213.0,47.9265,47.999,47.9104,47.9587,43213.0
2019-06-10 11:10:00,59.51,59.56,59.41,59.46,53907.0,47.9668,48.0071,47.8862,47.9265,53907.0
2019-06-10 11:15:00,59.48,59.49,59.37,59.42,40178.0,47.9426,47.9507,47.8539,47.8942,40178.0
2019-06-10 11:20:00,59.42,59.43,59.3,59.32,38506.0,47.8942,47.9023,47.7975,47.8136,38506.0
2019-06-10 11:25:00,59.33,59.37,59.24,59.26,43543.0,47.8217,47.8539,47.7492,47.7653,43543.0
2019-06-10 11:30:00,59.25,59.31,59.19,59.22,47103.0,47.7572,47.8056,47.7089,47.733,47103.0
2019-06-10 11:35:00,59.24,59.26,59.1,59.19,29317.0,47.7492,47.7653,47.6363,47.7089,29317.0
2019-06-10 11:40:00,59.18,59.32,59.17,59.28,39799.0,47.7008,47.8136,47.6927,47.7814,39799.0
2019-06-10 11:45:00,59.28,59.33,59.23,59.33,23521.0,47.7814,47.8217,47.7411,47.8217,23521.0
2019-06-10 11:50:00,59.32,59.34,59.24,59.32,25043.0,47.8136,47.8298,47.7492,47.8136,25043.0
2019-06-10 11:55:00,59.31,59.39,59.29,59.36,77894.0,47.8056,47.8701,47.7895,47.8459,77894.0
2019-06-10 12:00:00,59.36,59.44,59.34,59.37,23284.0,47.8459,47.9104,47.8298,47.8539,23284.0
2019-06-10 12:05:00,59.37,59.39,59.3,59.3,27461.0,47.8539,47.8701,47.7975,47.7975,27461.0
2019-06-10 12:10:00,59.31,59.46,59.31,59.45,23029.0,47.8056,47.9265,47.8056,47.9184,23029.0
2019-06-10 12:15:00,59.45,59.5,59.38,59.39,33575.0,47.9184,47.9587,47.862,47.8701,33575.0
2019-06-10 12:20:00,59.39,59.39,59.33,59.35,23301.0,47.8701,47.8701,47.8217,47.8378,23301.0
2019-06-10 12:25:00,59.35,59.41,59.32,59.34,24887.0,47.8378,47.8862,47.8136,47.8298,24887.0
2019-06-10 12:30:00,59.34,59.42,59.31,59.37,24449.0,47.8298,47.8942,47.8056,47.8539,24449.0
2019-06-10 12:35:00,59.37,59.42,59.35,59.41,23438.0,47.8539,47.8942,47.8378,47.8862,23438.0
2019-06-10 12:40:00,59.41,59.41,59.35,59.38,38802.0,47.8862,47.8862,47.8378,47.862,38802.0
2019-06-10 12:45:00,59.37,59.4,59.32,59.39,18329.0,47.8539,47.8781,47.8136,47.8701,18329.0
2019-06-10 12:50:00,59.39,59.41,59.35,59.37,21645.0,47.8701,47.8862,47.8378,47.8539,21645.0
2019-06-10 12:55:00,59.37,59.37,59.31,59.34,27673.0,47.8539,47.8539,47.8056,47.8298,27673.0
2019-06-10 13:00:00,59.35,59.44,59.34,59.42,26364.0,47.8378,47.9104,47.8298,47.8942,26364.0
2019-06-10 13:05:00,59.42,59.42,59.32,59.34,24184.0,47.8942,47.8942,47.8136,47.8298,24184.0
2019-06-10 13:10:00,59.34,59.35,59.26,59.27,31117.0,47.8298,47.8378,47.7653,47.7733,31117.0
2019-06-10 13:15:00,59.27,59.38,59.27,59.36,22127.0,47.7733,47.862,47.7733,47.8459,22127.0
2019-06-10 13:20:00,59.37,59.52,59.36,59.51,81395.0,47.8539,47.9748,47.8459,47.9668,81395.0
2019-06-10 13:25:00,59.51,59.51,59.41,59.47,33268.0,47.9668,47.9668,47.8862,47.9345,33268.0
2019-06-10 13:30:00,59.46,59.54,59.46,59.5,36615.0,47.9265,47.991,47.9265,47.9587,36615.0
2019-06-10 13:35:00,59.49,59.54,59.46,59.47,23998.0,47.9507,47.991,47.9265,47.9345,23998.0
2019-06-10 13:40:00,59.48,59.5,59.39,59.39,25128.0,47.9426,47.9587,47.8701,47.8701,25128.0
2019-06-10 13:45:00,59.39,59.39,59.33,59.35,22489.0,47.8701,47.8701,47.8217,47.8378,22489.0
2019-06-10 13:50:00,59.35,59.38,59.3,59.34,20763.0,47.8378,47.862,47.7975,47.8298,20763.0
2019-06-10 13:55:00,59.33,59.37,59.29,59.34,31060.0,47.8217,47.8539,47.7895,47.8298,31060.0
2019-06-10 14:00:00,59.33,59.33,59.15,59.17,38598.0,47.8217,47.8217,47.6766,47.6927,38598.0
2019-06-10 14:05:00,59.16,59.27,59.16,59.25,30936.0,47.6847,47.7733,47.6847,47.7572,30936.0
2019-06-10 14:10:00,59.24,59.26,59.18,59.21,24766.0,47.7492,47.7653,47.7008,47.725,24766.0
2019-06-10 14:15:00,59.2,59.21,59.1,59.17,39760.0,47.7169,47.725,47.6363,47.6927,39760.0
2019-06-10 14:20:00,59.16,59.28,59.15,59.27,96061.0,47.6847,47.7814,47.6766,47.7733,96061.0
2019-06-10 14:25:00,59.27,59.3,59.24,59.28,27673.0,47.7733,47.7975,47.7492,47.7814,27673.0
2019-06-10 14:30:00,59.28,59.3,59.21,59.26,29929.0,47.7814,47.7975,47.725,47.7653,29929.0
2019-06-10 14:35:00,59.27,59.34,59.26,59.32,21322.0,47.7733,47.8298,47.7653,47.8136,21322.0
2019-06-10 14:40:00,59.32,59.37,59.3,59.36,23479.0,47.8136,47.8539,47.7975,47.8459,23479.0
2019-06-10 14:45:00,59.36,59.39,59.35,59.38,24950.0,47.8459,47.8701,47.8378,47.862,24950.0
2019-06-10 14:50:00,59.39,59.42,59.32,59.35,32874.0,47.8701,47.8942,47.8136,47.8378,32874.0
2019-06-10 14:55:00,59.35,59.36,59.31,59.35,17884.0,47.8378,47.8459,47.8056,47.8378,17884.0
2019-06-10 15:00:00,59.35,59.39,59.34,59.34,30322.0,47.8378,47.8701,47.8298,47.8298,30322.0
2019-06-10 15:05:00,59.34,59.43,59.34,59.42,27140.0,47.8298,47.9023,47.8298,47.8942,27140.0
2019-06-10 15:10:00,59.41,59.42,59.29,59.29,30158.0,47.8862,47.8942,47.7895,47.7895,30158.0
2019-06-10 15:15:00,59.29,59.35,59.29,59.33,27810.0,47.7895,47.8378,47.7895,47.8217,27810.0
2019-06-10 15:20:00,59.35,59.35,59.28,59.33,37354.0,47.8378,47.8378,47.7814,47.8217,37354.0
2019-06-10 15:25:00,59.33,59.36,59.31,59.32,36649.0,47.8217,47.8459,47.8056,47.8136,36649.0
2019-06-10 15:30:00,59.32,59.39,59.26,59.33,53741.0,47.8136,47.8701,47.7653,47.8217,53741.0
2019-06-10 15:35:00,59.33,59.4,59.3,59.38,87360.0,47.8217,47.8781,47.7975,47.862,87360.0
2019-06-10 15:40:00,59.38,59.43,59.35,59.43,78647.0,47.862,47.9023,47.8378,47.9023,78647.0
2019-06-10 15:45:00,59.43,59.47,59.36,59.38,99987.0,47.9023,47.9345,47.8459,47.862,99987.0
2019-06-10 15:50:00,59.37,59.4,59.29,59.34,99745.0,47.8539,47.8781,47.7895,47.8298,99745.0
2019-06-10 15:55:00,59.34,59.34,59.22,59.26,500111.0,47.8298,47.8298,47.733,47.7653,500111.0
2019-06-11 09:30:00,59.69,59.87,59.61,59.74,100015.0,48.1119,48.257,48.0474,48.1522,100015.0
2019-06-11 09:35:00,59.73,59.87,59.67,59.7,56600.0,48.1441,48.257,48.0957,48.1199,56600.0
2019-06-11 09:40:00,59.73,59.79,59.68,59.74,96447.0,48.1441,48.1925,48.1038,48.1522,96447.0
2019-06-11 09:45:00,59.72,59.75,59.35,59.37,64791.0,48.136,48.1602,47.8378,47.8539,64791.0
2019-06-11 09:50:00,59.39,59.45,59.14,59.19,183799.0,47.8701,47.9184,47.6685,47.7089,183799.0
2019-06-11 09:55:00,59.19,59.21,59.0,59.01,89153.0,47.7089,47.725,47.5557,47.5638,89153.0
2019-06-11 10:00:00,59.03,59.21,59.02,59.1,47641.0,47.5799,47.725,47.5718,47.6363,47641.0
2019-06-11 10:05:00,59.1,59.12,58.97,59.01,55195.0,47.6363,47.6524,47.5315,47.5638,55195.0
2019-06-11 10:10:00,59.0,59.05,58.85,58.92,70853.0,47.5557,47.596,47.4348,47.4912,70853.0
2019-06-11 10:15:00,58.92,58.93,58.83,58.85,45409.0,47.4912,47.4993,47.4187,47.4348,45409.0
2019-06-11 10:20:00,58.84,58.91,58.76,58.89,55606.0,47.4267,47.4832,47.3623,47.467,55606.0
2019-06-11 10:25:00,58.89,59.03,58.85,59.03,47055.0,47.467,47.5799,47.4348,47.5799,47055.0
2019-06-11 10:30:00,59.04,59.16,59.03,59.11,59487.0,47.5879,47.6847,47.5799,47.6444,59487.0
2019-06-11 10:35:00,59.1,59.13,59.01,59.03,46965.0,47.6363,47.6605,47.5638,47.5799,46965.0
2019-06-11 10:40:00,59.03,59.06,58.85,58.86,35144.0,47.5799,47.6041,47.4348,47.4429,35144.0
2019-06-11 10:45:00,58.86,58.95,58.86,58.91,34268.0,47.4429,47.5154,47.4429,47.4832,34268.0
2019-06-11 10:50:00,58.91,59.0,58.86,58.98,40103.0,47.4832,47.5557,47.4429,47.5396,40103.0
2019-06-11 10:55:00,58.99,59.0,58.9,58.98,41667.0,47.5476,47.5557,47.4751,47.5396,41667.0
2019-06-11 11:00:00,58.98,59.12,58.95,59.03,34003.0,47.5396,47.6524,47.5154,47.5799,34003.0
2019-06-11 11:05:00,59.03,59.08,59.02,59.07,28108.0,47.5799,47.6202,47.5718,47.6121,28108.0
2019-06-11 11:10:00,59.08,59.24,59.08,59.1,48414.0,47.6202,47.7492,47.6202,47.6363,48414.0
2019-06-11 11:15:00,59.09,59.24,59.09,59.21,28544.0,47.6282,47.7492,47.6282,47.725,28544.0
2019-06-11 11:20:00,59.22,59.32,59.22,59.31,33550.0,47.733,47.8136,47.733,47.8056,33550.0
2019-06-11 11:25:00,59.3,59.31,59.17,59.26,43010.0,47.7975,47.8056,47.6927,47.7653,43010.0
2019-06-11 11:30:00,59.27,59.28,59.11,59.14,44177.0,47.7733,47.7814,47.6444,47.6685,44177.0
2019-06-11 11:35:00,59.15,59.18,59.1,59.18,32682.0,47.6766,47.7008,47.6363,47.7008,32682.0
2019-06-11 11:40:00,59.18,59.24,59.13,59.16,54442.0,47.7008,47.7492,47.6605,47.6847,54442.0
2019-06-11 11:45:00,59.16,59.26,59.13,59.15,32766.0,47.6847,47.7653,47.6605,47.6766,32766.0
2019-06-11 11:50:00,59.15,59.18,59.1,59.15,30657.0,47.6766,47.7008,47.6363,47.6766,30657.0
2019-06-11 11:55:00,59.16,59.23,59.12,59.16,34802.0,47.6847,47.7411,47.6524,47.6847,34802.0
2019-06-11 12:00:00,59.16,59.18,59.08,59.11,51766.0,47.6847,47.7008,47.6202,47.6444,51766.0
2019-06-11 12:05:00,59.11,59.11,59.0,59.09,36134.0,47.6444,47.6444,47.5557,47.6282,36134.0
2019-06-11 12:10:00,59.1,59.17,59.06,59.15,32241.0,47.6363,47.6927,47.6041,47.6766,32241.0
2019-06-11 12:15:00,59.15,59.25,59.12,59.22,31799.0,47.6766,47.7572,47.6524,47.733,31799.0
2019-06-11 12:20:00,59.21,59.29,59.19,59.25,42707.0,47.725,47.7895,47.7089,47.7572,42707.0
2019-06-11 12:25:00,59.25,59.26,59.19,59.19,22824.0,47.7572,47.7653,47.7089,47.7089,22824.0
2019-06-11 12:30:00,59.19,59.25,59.17,59.21,26849.0,47.7089,47.7572,47.6927,47.725,26849.0
2019-06-11 12:35:00,59.21,59.21,59.1,59.13,29960.0,47.725,47.725,47.6363,47.6605,29960.0
2019-06-11 12:40:00,59.13,59.14,59.02,59.05,36824.0,47.6605,47.6685,47.5718,47.596,36824.0
2019-06-11 12:45:00,59.05,59.1,59.01,59.02,24442.0,47.596,47.6363,47.5638,47.5718,24442.0
2019-06-11 12:50:00,59.02,59.07,58.96,58.97,30161.0,47.5718,47.6121,47.5235,47.5315,30161.0
2019-06-11 12:55:00,58.97,59.0,58.92,58.97,31115.0,47.5315,47.5557,47.4912,47.5315,31115.0
2019-06-11 13:00:00,58.97,59.0,58.94,58.95,32117.0,47.5315,47.5557,47.5073,47.5154,32117.0
2019-06-11 13:05:00,58.95,59.03,58.89,59.03,132604.0,47.5154,47.5799,47.467,47.5799,132604.0
2019-06-11 13:10:00,59.03,59.03,58.95,58.99,33351.0,47.5799,47.5799,47.5154,47.5476,33351.0
2019-06-11 13:15:00,59.0,59.06,58.99,59.01,25167.0,47.5557,47.6041,47.5476,47.5638,25167.0
2019-06-11 13:20:00,59.01,59.05,59.0,59.01,20455.0,47.5638,47.596,47.5557,47.5638,20455.0
2019-06-11 13:25:00,59.02,59.07,59.0,59.06,21599.0,47.5718,47.6121,47.5557,47.6041,21599.0
2019-06-11 13:30:00,59.05,59.08,59.03,59.08,31902.0,47.596,47.6202,47.5799,47.6202,31902.0
2019-06-11 13:35:00,59.09,59.15,59.08,59.15,39544.0,47.6282,47.6766,47.6202,47.6766,39544.0
2019-06-11 13:40:00,59.15,59.22,59.12,59.19,65571.0,47.6766,47.733,47.6524,47.7089,65571.0
2019-06-11 13:45:00,59.18,59.18,59.11,59.15,22925.0,47.7008,47.7008,47.6444,47.6766,22925.0
2019-06-11 13:50:00,59.15,59.17,59.12,59.14,23187.0,47.6766,47.6927,47.6524,47.6685,23187.0
2019-06-11 13:55:00,59.15,59.24,59.14,59.24,25389.0,47.6766,47.7492,47.6685,47.7492,25389.0
2019-06-11 14:00:00,59.23,59.24,59.19,59.21,39501.0,47.7411,47.7492,47.7089,47.725,39501.0
2019-06-11 14:05:00,59.2,59.21,59.12,59.14,45065.0,47.7169,47.725,47.6524,47.6685,45065.0
2019-06-11 14:10:00,59.14,59.18,59.1,59.17,35399.0,47.6685,47.7008,47.6363,47.6927,35399.0
2019-06-11 14:15:00,59.18,59.19,59.1,59.1,34984.0,47.7008,47.7089,47.6363,47.6363,34984.0
2019-06-11 14:20:00,59.1,59.11,59.02,59.06,38989.0,47.6363,47.6444,47.5718,47.6041,38989.0
2019-06-11 14:25:00,59.06,59.06,59.02,59.03,24925.0,47.6041,47.6041,47.5718,47.5799,24925.0
2019-06-11 14:30:00,59.03,59.04,59.0,59.02,34283.0,47.5799,47.5879,47.5557,47.5718,34283.0
2019-06-11 14:35:00,59.01,59.05,58.98,59.03,34916.0,47.5638,47.596,47.5396,47.5799,34916.0
2019-06-11 14:40:00,59.04,59.07,59.01,59.05,32405.0,47.5879,47.6121,47.5638,47.596,32405.0
2019-06-11 14:45:00,59.05,59.06,58.95,58.95,46326.0,47.596,47.6041,47.5154,47.5154,46326.0
2019-06-11 14:50:00,58.96,58.97,58.9,58.93,64985.0,47.5235,47.5315,47.4751,47.4993,64985.0
2019-06-11 14:55:00,58.93,59.03,58.89,59.01,41440.0,47.4993,47.5799,47.467,47.5638,41440.0
2019-06-11 15:00:00,59.01,59.05,58.96,58.96,49583.0,47.5638,47.596,47.5235,47.5235,49583.0
2019-06-11 15:05:00,58.96,59.03,58.93,58.95,50022.0,47.5235,47.5799,47.4993,47.5154,50022.0
2019-06-11 15:10:00,58.94,58.96,58.91,58.92,66040.0,47.5073,47.5235,47.4832,47.4912,66040.0
2019-06-11 15:15:00,58.92,58.94,58.9,58.94,42492.0,47.4912,47.5073,47.4751,47.5073,42492.0
2019-06-11 15:20:00,58.94,58.95,58.86,58.88,64468.0,47.5073,47.5154,47.4429,47.459,64468.0
2019-06-11 15:25:00,58.88,58.9,58.81,58.82,53555.0,47.459,47.4751,47.4026,47.4106,53555.0
2019-06-11 15:30:00,58.81,58.92,58.8,58.89,83618.0,47.4026,47.4912,47.3945,47.467,83618.0
2019-06-11 15:35:00,58.89,58.9,58.77,58.82,111945.0,47.467,47.4751,47.3703,47.4106,111945.0
2019-06-11 15:40:00,58.82,58.86,58.79,58.86,68468.0,47.4106,47.4429,47.3864,47.4429,68468.0
2019-06-11 15:45:00,58.86,58.86,58.81,58.81,78465.0,47.4429,47.4429,47.4026,47.4026,78465.0
2019-06-11 15:50:00,58.81,58.81,58.74,58.74,101629.0,47.4026,47.4026,47.3461,47.3461,101629.0
2019-06-11 15:55:00,58.74,58.76,58.66,58.73,355151.0,47.3461,47.3623,47.2817,47.3381,355151.0
2019-06-12 09:30:00,58.17,58.38,57.88,58.1,105436.0,46.8867,47.056,46.653,46.8303,105436.0
2019-06-12 09:35:00,58.08,58.18,58.08,58.1,67375.0,46.8142,46.8948,46.8142,46.8303,67375.0
2019-06-12 09:40:00,58.12,58.23,58.06,58.21,59334.0,46.8464,46.9351,46.798,46.9189,59334.0
2019-06-12 09:45:00,58.24,58.38,58.22,58.38,53701.0,46.9431,47.056,46.927,47.056,53701.0
2019-06-12 09:50:00,58.37,58.45,58.23,58.26,79854.0,47.0479,47.1124,46.9351,46.9592,79854.0
2019-06-12 09:55:00,58.25,58.27,58.19,58.24,67113.0,46.9512,46.9673,46.9028,46.9431,67113.0
2019-06-12 10:00:00,58.25,58.29,58.16,58.28,89321.0,46.9512,46.9834,46.8786,46.9754,89321.0
2019-06-12 10:05:00,58.28,58.46,58.28,58.43,41700.0,46.9754,47.1204,46.9754,47.0963,41700.0
2019-06-12 10:10:00,58.44,58.49,58.39,58.39,125866.0,47.1043,47.1446,47.064,47.064,125866.0
2019-06-12 10:15:00,58.39,58.41,58.33,58.37,74156.0,47.064,47.0801,47.0157,47.0479,74156.0
2019-06-12 10:20:00,58.38,58.39,58.26,58.27,174942.0,47.056,47.064,46.9592,46.9673,174942.0
2019-06-12 10:25:00,58.27,58.35,58.23,58.33,95051.0,46.9673,47.0318,46.9351,47.0157,95051.0
2019-06-12 10:30:00,58.32,58.43,57.96,58.06,96651.0,47.0076,47.0963,46.7174,46.798,96651.0
2019-06-12 10:35:00,58.05,58.4,58.05,58.4,42506.0,46.79,47.0721,46.79,47.0721,42506.0
2019-06-12 10:40:00,58.4,58.54,58.39,58.54,49211.0,47.0721,47.1849,47.064,47.1849,49211.0
2019-06-12 10:45:00,58.55,58.61,58.46,58.51,80609.0,47.193,47.2414,47.1204,47.1608,80609.0
2019-06-12 10:50:00,58.52,58.54,58.41,58.47,50197.0,47.1688,47.1849,47.0801,47.1285,50197.0
2019-06-12 10:55:00,58.46,58.46,58.32,58.34,77654.0,47.1204,47.1204,47.0076,47.0237,77654.0
2019-06-12 11:00:00,58.33,58.35,58.24,58.29,57637.0,47.0157,47.0318,46.9431,46.9834,57637.0
2019-06-12 11:05:00,58.29,58.32,58.18,58.23,46946.0,46.9834,47.0076,46.8948,46.9351,46946.0
2019-06-12 11:10:00,58.23,58.35,58.23,58.25,31155.0,46.9351,47.0318,46.9351,46.9512,31155.0
2019-06-12 11:15:00,58.25,58.36,58.24,58.36,22327.0,46.9512,47.0398,46.9431,47.0398,22327.0
2019-06-12 11:20:00,58.35,58.35,58.26,58.29,31717.0,47.0318,47.0318,46.9592,46.9834,31717.0
2019-06-12 11:25:00,58.28,58.3,58.2,58.23,40209.0,46.9754,46.9915,46.9109,46.9351,40209.0
2019-06-12 11:30:00,58.23,58.3,58.23,58.28,41408.0,46.9351,46.9915,46.9351,46.9754,41408.0
2019-06-12 11:35:00,58.29,58.3,58.17,58.24,25243.0,46.9834,46.9915,46.8867,46.9431,25243.0
2019-06-12 11:40:00,58.23,58.27,58.22,58.25,23666.0,46.9351,46.9673,46.927,46.9512,23666.0
2019-06-12 11:45:00,58.24,58.29,58.18,58.22,26643.0,46.9431,46.9834,46.8948,46.927,26643.0
2019-06-12 11:50:00,58.23,58.26,58.2,58.24,20984.0,46.9351,46.9592,46.9109,46.9431,20984.0
2019-06-12 11:55:00,58.23,58.26,58.16,58.16,26561.0,46.9351,46.9592,46.8786,46.8786,26561.0
2019-06-12 12:00:00,58.15,58.17,58.11,58.14,81574.0,46.8706,46.8867,46.8383,46.8625,81574.0
2019-06-12 12:05:00,58.14,58.17,58.12,58.15,41976.0,46.8625,46.8867,46.8464,46.8706,41976.0
2019-06-12 12:10:00,58.14,58.15,58.11,58.13,28819.0,46.8625,46.8706,46.8383,46.8545,28819.0
2019-06-12 12:15:00,58.13,58.16,58.08,58.08,34003.0,46.8545,46.8786,46.8142,46.8142,34003.0
2019-06-12 12:20:00,58.08,58.15,58.06,58.15,20206.0,46.8142,46.8706,46.798,46.8706,20206.0
2019-06-12 12:25:00,58.15,58.16,58.12,58.15,127099.0,46.8706,46.8786,46.8464,46.8706,127099.0
2019-06-12 12:30:00,58.15,58.19,58.13,58.19,27186.0,46.8706,46.9028,46.8545,46.9028,27186.0
2019-06-12 12:35:00,58.19,58.23,58.17,58.18,29879.0,46.9028,46.9351,46.8867,46.8948,29879.0
2019-06-12 12:40:00,58.18,58.2,58.16,58.18,20534.0,46.8948,46.9109,46.8786,46.8948,20534.0
2019-06-12 12:45:00,58.18,58.25,58.17,58.24,28163.0,46.8948,46.9512,46.8867,46.9431,28163.0
2019-06-12 12:50:00,58.24,58.32,58.24,58.29,38164.0,46.9431,47.0076,46.9431,46.9834,38164.0
2019-06-12 12:55:00,58.28,58.32,58.23,58.24,22593.0,46.9754,47.0076,46.9351,46.9431,22593.0
2019-06-12 13:00:00,58.26,58.29,58.2,58.21,31872.0,46.9592,46.9834,46.9109,46.9189,31872.0
2019-06-12 13:05:00,58.21,58.27,58.2,58.22,26216.0,46.9189,46.9673,46.9109,46.927,26216.0
2019-06-12 13:10:00,58.22,58.24,58.19,58.24,15428.0,46.927,46.9431,46.9028,46.9431,15428.0
2019-06-12 13:15:00,58.23,58.26,58.2,58.2,24298.0,46.9351,46.9592,46.9109,46.9109,24298.0
2019-06-12 13:20:00,58.21,58.28,58.2,58.22,32725.0,46.9189,46.9754,46.9109,46.927,32725.0
2019-06-12 13:25:00,58.22,58.22,58.18,58.19,28577.0,46.927,46.927,46.8948,46.9028,28577.0
2019-06-12 13:30:00,58.2,58.21,58.12,58.12,21568.0,46.9109,46.9189,46.8464,46.8464,21568.0
2019-06-12 13:35:00,58.13,58.13,58.08,58.1,33426.0,46.8545,46.8545,46.8142,46.8303,33426.0
2019-06-12 13:40:00,58.1,58.13,58.08,58.13,29823.0,46.8303,46.8545,46.8142,46.8545,29823.0
2019-06-12 13:45:00,58.13,58.17,58.12,58.17,65126.0,46.8545,46.8867,46.8464,46.8867,65126.0
2019-06-12 13:50:00,58.17,58.22,58.16,58.2,16776.0,46.8867,46.927,46.8786,46.9109,16776.0
2019-06-12 13:55:00,58.2,58.24,58.18,58.23,20793.0,46.9109,46.9431,46.8948,46.9351,20793.0
2019-06-12 14:00:00,58.23,58.25,58.14,58.14,24675.0,46.9351,46.9512,46.8625,46.8625,24675.0
2019-06-12 14:05:00,58.14,58.23,58.13,58.21,36812.0,46.8625,46.9351,46.8545,46.9189,36812.0
2019-06-12 14:10:00,58.22,58.23,58.19,58.21,20045.0,46.927,46.9351,46.9028,46.9189,20045.0
2019-06-12 14:15:00,58.2,58.24,58.18,58.23,49667.0,46.9109,46.9431,46.8948,46.9351,49667.0
2019-06-12 14:20:00,58.23,58.24,58.17,58.22,49656.0,46.9351,46.9431,46.8867,46.927,49656.0
2019-06-12 14:25:00,58.21,58.24,58.13,58.13,44560.0,46.9189,46.9431,46.8545,46.8545,44560.0
2019-06-12 14:30:00,58.12,58.2,58.11,58.15,121430.0,46.8464,46.9109,46.8383,46.8706,121430.0
2019-06-12 14:35:00,58.15,58.22,58.14,58.16,46966.0,46.8706,46.927,46.8625,46.8786,46966.0
2019-06-12 14:40:00,58.16,58.25,58.15,58.25,30576.0,46.8786,46.9512,46.8706,46.9512,30576.0
2019-06-12 14:45:00,58.25,58.4,58.24,58.38,86920.0,46.9512,47.0721,46.9431,47.056,86920.0
2019-06-12 14:50:00,58.38,58.47,58.37,58.42,29408.0,47.056,47.1285,47.0479,47.0882,29408.0
2019-06-12 14:55:00,58.43,58.47,58.4,58.41,29561.0,47.0963,47.1285,47.0721,47.0801,29561.0
2019-06-12 15:00:00,58.41,58.42,58.31,58.35,50972.0,47.0801,47.0882,46.9995,47.0318,50972.0
2019-06-12 15:05:00,58.36,58.44,58.35,58.38,43428.0,47.0398,47.1043,47.0318,47.056,43428.0
2019-06-12 15:10:00,58.38,58.45,58.37,58.42,28083.0,47.056,47.1124,47.0479,47.0882,28083.0
2019-06-12 15:15:00,58.43,58.44,58.37,58.42,35461.0,47.0963,47.1043,47.0479,47.0882,35461.0
2019-06-12 15:20:00,58.42,58.42,58.36,58.41,42215.0,47.0882,47.0882,47.0398,47.0801,42215.0
2019-06-12 15:25:00,58.41,58.42,58.3,58.33,49598.0,47.0801,47.0882,46.9915,47.0157,49598.0
2019-06-12 15:30:00,58.33,58.4,58.33,58.34,52216.0,47.0157,47.0721,47.0157,47.0237,52216.0
2019-06-12 15:35:00,58.35,58.45,58.34,58.44,66555.0,47.0318,47.1124,47.0237,47.1043,66555.0
2019-06-12 15:40:00,58.44,58.53,58.42,58.45,78934.0,47.1043,47.1769,47.0882,47.1124,78934.0
2019-06-12 15:45:00,58.45,58.53,58.41,58.44,135282.0,47.1124,47.1769,47.0801,47.1043,135282.0
2019-06-12 15:50:00,58.44,58.53,58.41,58.48,96610.0,47.1043,47.1769,47.0801,47.1366,96610.0
2019-06-12 15:55:00,58.49,58.55,58.45,58.55,346705.0,47.1446,47.193,47.1124,47.193,346705.0
2019-06-13 09:30:00,59.35,59.62,58.86,58.89,176160.0,47.8378,48.0554,47.4429,47.467,176160.0
2019-06-13 09:35:00,58.91,59.3,58.9,59.25,50204.0,47.4832,47.7975,47.4751,47.7572,50204.0
2019-06-13 09:40:00,59.23,59.37,59.18,59.36,62476.0,47.7411,47.8539,47.7008,47.8459,62476.0
2019-06-13 09:45:00,59.36,59.5,59.28,59.29,52697.0,47.8459,47.9587,47.7814,47.7895,52697.0
2019-06-13 09:50:00,59.3,59.34,59.14,59.26,33951.0,47.7975,47.8298,47.6685,47.7653,33951.0
2019-06-13 09:55:00,59.29,59.4,59.27,59.4,27896.0,47.7895,47.8781,47.7733,47.8781,27896.0
2019-06-13 10:00:00,59.44,59.5,59.35,59.35,46935.0,47.9104,47.9587,47.8378,47.8378,46935.0
2019-06-13 10:05:00,59.35,59.4,59.17,59.21,41446.0,47.8378,47.8781,47.6927,47.725,41446.0
2019-06-13 10:10:00,59.22,59.25,59.06,59.09,74334.0,47.733,47.7572,47.6041,47.6282,74334.0
2019-06-13 10:15:00,59.09,59.11,58.92,58.94,63366.0,47.6282,47.6444,47.4912,47.5073,63366.0
2019-06-13 10:20:00,58.93,58.94,58.88,58.9,74118.0,47.4993,47.5073,47.459,47.4751,74118.0
2019-06-13 10:25:00,58.9,59.02,58.89,59.02,77412.0,47.4751,47.5718,47.467,47.5718,77412.0
2019-06-13 10:30:00,59.02,59.03,58.85,59.01,51788.0,47.5718,47.5799,47.4348,47.5638,51788.0
2019-06-13 10:35:00,59.02,59.09,58.92,59.02,44197.0,47.5718,47.6282,47.4912,47.5718,44197.0
2019-06-13 10:40:00,59.01,59.02,58.94,58.99,31874.0,47.5638,47.5718,47.5073,47.5476,31874.0
2019-06-13 10:45:00,59.01,59.12,59.01,59.04,27684.0,47.5638,47.6524,47.5638,47.5879,27684.0
2019-06-13 10:50:00,59.05,59.18,59.03,59.16,26903.0,47.596,47.7008,47.5799,47.6847,26903.0
2019-06-13 10:55:00,59.15,59.26,59.12,59.23,30859.0,47.6766,47.7653,47.6524,47.7411,30859.0
2019-06-13 11:00:00,59.23,59.36,59.22,59.3,37408.0,47.7411,47.8459,47.733,47.7975,37408.0
2019-06-13 11:05:00,59.3,59.32,59.19,59.25,46298.0,47.7975,47.8136,47.7089,47.7572,46298.0
2019-06-13 11:10:00,59.25,59.34,59.21,59.34,34653.0,47.7572,47.8298,47.725,47.8298,34653.0
2019-06-13 11:15:00,59.34,59.36,59.25,59.36,36268.0,47.8298,47.8459,47.7572,47.8459,36268.0
2019-06-13 11:20:00,59.36,59.38,59.19,59.22,35092.0,47.8459,47.862,47.7089,47.733,35092.0
2019-06-13 11:25:00,59.21,59.26,59.16,59.18,41707.0,47.725,47.7653,47.6847,47.7008,41707.0
2019-06-13 11:30:00,59.18,59.19,59.06,59.09,23241.0,47.7008,47.7089,47.6041,47.6282,23241.0
2019-06-13 11:35:00,59.08,59.11,58.97,59.01,44742.0,47.6202,47.6444,47.5315,47.5638,44742.0
2019-06-13 11:40:00,59.0,59.09,59.0,59.08,23694.0,47.5557,47.6282,47.5557,47.6202,23694.0
2019-06-13 11:45:00,59.09,59.11,59.01,59.05,25367.0,47.6282,47.6444,47.5638,47.596,25367.0
2019-06-13 11:50:00,59.05,59.1,59.04,59.05,28332.0,47.596,47.6363,47.5879,47.596,28332.0
2019-06-13 11:55:00,59.04,59.07,58.92,58.97,40311.0,47.5879,47.6121,47.4912,47.5315,40311.0
2019-06-13 12:00:00,58.97,59.12,58.96,59.1,84640.0,47.5315,47.6524,47.5235,47.6363,84640.0
2019-06-13 12:05:00,59.11,59.24,59.09,59.2,136082.0,47.6444,47.7492,47.6282,47.7169,136082.0
2019-06-13 12:10:00,59.2,59.34,59.18,59.25,104064.0,47.7169,47.8298,47.7008,47.7572,104064.0
2019-06-13 12:15:00,59.24,59.25,59.18,59.18,27022.0,47.7492,47.7572,47.7008,47.7008,27022.0
2019-06-13 12:20:00,59.18,59.29,59.13,59.27,27034.0,47.7008,47.7895,47.6605,47.7733,27034.0
2019-06-13 12:25:00,59.28,59.32,59.25,59.27,34323.0,47.7814,47.8136,47.7572,47.7733,34323.0
2019-06-13 12:30:00,59.28,59.3,59.19,59.19,22121.0,47.7814,47.7975,47.7089,47.7089,22121.0
2019-06-13 12:35:00,59.19,59.26,59.18,59.18,20063.0,47.7089,47.7653,47.7008,47.7008,20063.0
2019-06-13 12:40:00,59.18,59.31,59.18,59.29,13374.0,47.7008,47.8056,47.7008,47.7895,13374.0
2019-06-13 12:45:00,59.28,59.31,59.26,59.28,40244.0,47.7814,47.8056,47.7653,47.7814,40244.0
2019-06-13 12:50:00,59.27,59.29,59.21,59.28,18756.0,47.7733,47.7895,47.725,47.7814,18756.0
2019-06-13 12:55:00,59.28,59.32,59.26,59.31,14525.0,47.7814,47.8136,47.7653,47.8056,14525.0
2019-06-13 13:00:00,59.31,59.35,59.27,59.28,16733.0,47.8056,47.8378,47.7733,47.7814,16733.0
2019-06-13 13:05:00,59.27,59.3,59.22,59.27,22492.0,47.7733,47.7975,47.733,47.7733,22492.0
2019-06-13 13:10:00,59.27,59.31,59.22,59.26,22023.0,47.7733,47.8056,47.733,47.7653,22023.0
2019-06-13 13:15:00,59.25,59.31,59.25,59.3,17260.0,47.7572,47.8056,47.7572,47.7975,17260.0
2019-06-13 13:20:00,59.32,59.38,59.3,59.3,41512.0,47.8136,47.862,47.7975,47.7975,41512.0
2019-06-13 13:25:00,59.3,59.36,59.29,59.34,15148.0,47.7975,47.8459,47.7895,47.8298,15148.0
2019-06-13 13:30:00,59.36,59.38,59.33,59.36,12888.0,47.8459,47.862,47.8217,47.8459,12888.0
2019-06-13 13:35:00,59.35,59.39,59.35,59.37,20486.0,47.8378,47.8701,47.8378,47.8539,20486.0
2019-06-13 13:40:00,59.37,59.37,59.31,59.34,22203.0,47.8539,47.8539,47.8056,47.8298,22203.0
2019-06-13 13:45:00,59.33,59.35,59.3,59.32,17062.0,47.8217,47.8378,47.7975,47.8136,17062.0
2019-06-13 13:50:00,59.33,59.36,59.32,59.35,12165.0,47.8217,47.8459,47.8136,47.8378,12165.0
2019-06-13 13:55:00,59.34,59.37,59.32,59.33,15618.0,47.8298,47.8539,47.8136,47.8217,15618.0
2019-06-13 14:00:00,59.32,59.35,59.31,59.35,16039.0,47.8136,47.8378,47.8056,47.8378,16039.0
2019-06-13 14:05:00,59.34,59.34,59.22,59.23,41359.0,47.8298,47.8298,47.733,47.7411,41359.0
2019-06-13 14:10:00,59.22,59.23,59.13,59.15,63947.0,47.733,47.7411,47.6605,47.6766,63947.0
2019-06-13 14:15:00,59.14,59.31,59.12,59.29,44036.0,47.6685,47.8056,47.6524,47.7895,44036.0
2019-06-13 14:20:00,59.3,59.31,59.18,59.21,41669.0,47.7975,47.8056,47.7008,47.725,41669.0
2019-06-13 14:25:00,59.21,59.22,59.16,59.19,27197.0,47.725,47.733,47.6847,47.7089,27197.0
2019-06-13 14:30:00,59.19,59.19,59.09,59.11,29683.0,47.7089,47.7089,47.6282,47.6444,29683.0
2019-06-13 14:35:00,59.1,59.12,59.03,59.12,30490.0,47.6363,47.6524,47.5799,47.6524,30490.0
2019-06-13 14:40:00,59.11,59.12,59.04,59.12,35429.0,47.6444,47.6524,47.5879,47.6524,35429.0
2019-06-13 14:45:00,59.12,59.14,59.09,59.11,19156.0,47.6524,47.6685,47.6282,47.6444,19156.0
2019-06-13 14:50:00,59.1,59.12,59.03,59.04,29625.0,47.6363,47.6524,47.5799,47.5879,29625.0
2019-06-13 14:55:00,59.04,59.09,59.02,59.02,30765.0,47.5879,47.6282,47.5718,47.5718,30765.0
2019-06-13 15:00:00,59.02,59.06,58.96,58.99,46141.0,47.5718,47.6041,47.5235,47.5476,46141.0
2019-06-13 15:05:00,58.99,58.99,58.9,58.95,36975.0,47.5476,47.5476,47.4751,47.5154,36975.0
2019-06-13 15:10:00,58.96,59.0,58.92,58.95,44683.0,47.5235,47.5557,47.4912,47.5154,44683.0
2019-06-13 15:15:00,58.94,58.95,58.9,58.93,30233.0,47.5073,47.5154,47.4751,47.4993,30233.0
2019-06-13 15:20:00,58.93,59.01,58.93,58.98,26132.0,47.4993,47.5638,47.4993,47.5396,26132.0
2019-06-13 15:25:00,58.99,59.06,58.98,58.99,55780.0,47.5476,47.6041,47.5396,47.5476,55780.0
2019-06-13 15:30:00,58.98,59.06,58.97,59.02,46832.0,47.5396,47.6041,47.5315,47.5718,46832.0
2019-06-13 15:35:00,59.02,59.02,58.95,58.97,78398.0,47.5718,47.5718,47.5154,47.5315,78398.0
2019-06-13 15:40:00,58.97,58.98,58.92,58.94,48036.0,47.5315,47.5396,47.4912,47.5073,48036.0
2019-06-13 15:45:00,58.94,58.98,58.91,58.93,70798.0,47.5073,47.5396,47.4832,47.4993,70798.0
2019-06-13 15:50:00,58.92,58.96,58.9,58.91,88405.0,47.4912,47.5235,47.4751,47.4832,88405.0
2019-06-13 15:55:00,58.91,59.08,58.87,59.05,343218.0,47.4832,47.6202,47.4509,47.596,343218.0
2019-06-14 09:30:00,59.06,59.2,58.95,58.97,66116.0,47.6041,47.7169,47.5154,47.5315,66116.0
2019-06-14 09:35:00,58.96,59.21,58.93,59.17,34052.0,47.5235,47.725,47.4993,47.6927,34052.0
2019-06-14 09:40:00,59.18,59.27,59.12,59.23,67222.0,47.7008,47.7733,47.6524,47.7411,67222.0
2019-06-14 09:45:00,59.23,59.39,59.15,59.2,36408.0,47.7411,47.8701,47.6766,47.7169,36408.0
2019-06-14 09:50:00,59.19,59.2,58.86,58.86,37600.0,47.7089,47.7169,47.4429,47.4429,37600.0
2019-06-14 09:55:00,58.86,58.86,58.77,58.85,43170.0,47.4429,47.4429,47.3703,47.4348,43170.0
2019-06-14 10:00:00,58.82,58.87,58.69,58.78,54128.0,47.4106,47.4509,47.3058,47.3784,54128.0
2019-06-14 10:05:00,58.77,58.86,58.73,58.86,31606.0,47.3703,47.4429,47.3381,47.4429,31606.0
2019-06-14 10:10:00,58.87,58.91,58.78,58.85,21557.0,47.4509,47.4832,47.3784,47.4348,21557.0
2019-06-14 10:15:00,58.85,58.97,58.81,58.96,35610.0,47.4348,47.5315,47.4026,47.5235,35610.0
2019-06-14 10:20:00,58.95,59.04,58.95,59.0,16941.0,47.5154,47.5879,47.5154,47.5557,16941.0
2019-06-14 10:25:00,59.0,59.11,58.98,59.02,37166.0,47.5557,47.6444,47.5396,47.5718,37166.0
2019-06-14 10:30:00,59.02,59.05,58.93,58.96,17954.0,47.5718,47.596,47.4993,47.5235,17954.0
2019-06-14 10:35:00,58.97,59.11,58.97,59.07,22787.0,47.5315,47.6444,47.5315,47.6121,22787.0
2019-06-14 10:40:00,59.07,59.15,59.05,59.07,15313.0,47.6121,47.6766,47.596,47.6121,15313.0
2019-06-14 10:45:00,59.07,59.18,59.05,59.17,19629.0,47.6121,47.7008,47.596,47.6927,19629.0
2019-06-14 10:50:00,59.17,59.2,59.08,59.15,18103.0,47.6927,47.7169,47.6202,47.6766,18103.0
2019-06-14 10:55:00,59.18,59.22,59.12,59.2,26414.0,47.7008,47.733,47.6524,47.7169,26414.0
2019-06-14 11:00:00,59.2,59.25,59.13,59.18,37350.0,47.7169,47.7572,47.6605,47.7008,37350.0
2019-06-14 11:05:00,59.17,59.23,59.13,59.13,38974.0,47.6927,47.7411,47.6605,47.6605,38974.0
2019-06-14 11:10:00,59.13,59.15,59.01,59.02,57608.0,47.6605,47.6766,47.5638,47.5718,57608.0
2019-06-14 11:15:00,59.03,59.12,59.01,59.08,41276.0,47.5799,47.6524,47.5638,47.6202,41276.0
2019-06-14 11:20:00,59.08,59.08,58.93,58.93,42559.0,47.6202,47.6202,47.4993,47.4993,42559.0
2019-06-14 11:25:00,58.93,58.95,58.85,58.93,24277.0,47.4993,47.5154,47.4348,47.4993,24277.0
2019-06-14 11:30:00,58.92,58.97,58.87,58.92,29137.0,47.4912,47.5315,47.4509,47.4912,29137.0
2019-06-14 11:35:00,58.91,58.91,58.83,58.86,40526.0,47.4832,47.4832,47.4187,47.4429,40526.0
2019-06-14 11:40:00,58.87,58.87,58.84,58.84,30864.0,47.4509,47.4509,47.4267,47.4267,30864.0
2019-06-14 11:45:00,58.85,58.91,58.79,58.89,23214.0,47.4348,47.4832,47.3864,47.467,23214.0
2019-06-14 11:50:00,58.89,59.09,58.88,59.08,34475.0,47.467,47.6282,47.459,47.6202,34475.0
2019-06-14 11:55:00,59.07,59.12,59.03,59.07,31934.0,47.6121,47.6524,47.5799,47.6121,31934.0
2019-06-14 12:00:00,59.07,59.08,59.03,59.05,33431.0,47.6121,47.6202,47.5799,47.596,33431.0
2019-06-14 12:05:00,59.05,59.05,58.96,59.02,22853.0,47.596,47.596,47.5235,47.5718,22853.0
2019-06-14 12:10:00,59.02,59.02,58.92,58.93,26847.0,47.5718,47.5718,47.4912,47.4993,26847.0
2019-06-14 12:15:00,58.93,58.98,58.87,58.88,17403.0,47.4993,47.5396,47.4509,47.459,17403.0
2019-06-14 12:20:00,58.88,58.91,58.83,58.91,16370.0,47.459,47.4832,47.4187,47.4832,16370.0
2019-06-14 12:25:00,58.9,58.93,58.88,58.88,20913.0,47.4751,47.4993,47.459,47.459,20913.0
2019-06-14 12:30:00,58.87,58.98,58.86,58.98,21955.0,47.4509,47.5396,47.4429,47.5396,21955.0
2019-06-14 12:35:00,58.97,58.98,58.91,58.92,17998.0,47.5315,47.5396,47.4832,47.4912,17998.0
2019-06-14 12:40:00,58.92,58.95,58.9,58.92,13999.0,47.4912,47.5154,47.4751,47.4912,13999.0
2019-06-14 12:45:00,58.92,58.92,58.86,58.9,19415.0,47.4912,47.4912,47.4429,47.4751,19415.0
2019-06-14 12:50:00,58.91,58.91,58.88,58.89,14451.0,47.4832,47.4832,47.459,47.467,14451.0
2019-06-14 12:55:00,58.9,58.92,58.86,58.87,18801.0,47.4751,47.4912,47.4429,47.4509,18801.0
2019-06-14 13:00:00,58.88,58.89,58.82,58.86,19258.0,47.459,47.467,47.4106,47.4429,19258.0
2019-06-14 13:05:00,58.86,58.88,58.85,58.87,13144.0,47.4429,47.459,47.4348,47.4509,13144.0
2019-06-14 13:10:00,58.86,58.88,58.84,58.85,18455.0,47.4429,47.459,47.4267,47.4348,18455.0
2019-06-14 13:15:00,58.85,58.91,58.84,58.89,15949.0,47.4348,47.4832,47.4267,47.467,15949.0
2019-06-14 13:20:00,58.89,58.97,58.87,58.95,86004.0,47.467,47.5315,47.4509,47.5154,86004.0
2019-06-14 13:25:00,58.94,58.95,58.86,58.87,10227.0,47.5073,47.5154,47.4429,47.4509,10227.0
2019-06-14 13:30:00,58.88,58.91,58.86,58.9,16380.0,47.459,47.4832,47.4429,47.4751,16380.0
2019-06-14 13:35:00,58.9,58.94,58.9,58.92,12780.0,47.4751,47.5073,47.4751,47.4912,12780.0
2019-06-14 13:40:00,58.92,58.92,58.82,58.82,20740.0,47.4912,47.4912,47.4106,47.4106,20740.0
2019-06-14 13:45:00,58.81,58.84,58.77,58.77,19697.0,47.4026,47.4267,47.3703,47.3703,19697.0
2019-06-14 13:50:00,58.77,58.87,58.76,58.85,23905.0,47.3703,47.4509,47.3623,47.4348,23905.0
2019-06-14 13:55:00,58.85,58.91,58.83,58.9,14450.0,47.4348,47.4832,47.4187,47.4751,14450.0
2019-06-14 14:00:00,58.9,58.93,58.87,58.91,18994.0,47.4751,47.4993,47.4509,47.4832,18994.0
2019-06-14 14:05:00,58.91,58.93,58.89,58.91,18226.0,47.4832,47.4993,47.467,47.4832,18226.0
2019-06-14 14:10:00,58.91,58.95,58.87,58.88,25994.0,47.4832,47.5154,47.4509,47.459,25994.0
2019-06-14 14:15:00,58.88,58.93,58.86,58.87,27307.0,47.459,47.4993,47.4429,47.4509,27307.0
2019-06-14 14:20:00,58.87,58.9,58.82,58.84,21131.0,47.4509,47.4751,47.4106,47.4267,21131.0
2019-06-14 14:25:00,58.85,58.86,58.77,58.79,20625.0,47.4348,47.4429,47.3703,47.3864,20625.0
2019-06-14 14:30:00,58.8,58.85,58.78,58.85,14054.0,47.3945,47.4348,47.3784,47.4348,14054.0
2019-06-14 14:35:00,58.85,58.86,58.78,58.79,24439.0,47.4348,47.4429,47.3784,47.3864,24439.0
2019-06-14 14:40:00,58.79,58.8,58.75,58.76,21777.0,47.3864,47.3945,47.3542,47.3623,21777.0
2019-06-14 14:45:00,58.76,58.83,58.75,58.83,14078.0,47.3623,47.4187,47.3542,47.4187,14078.0
2019-06-14 14:50:00,58.83,58.83,58.77,58.82,17450.0,47.4187,47.4187,47.3703,47.4106,17450.0
2019-06-14 14:55:00,58.82,58.82,58.77,58.8,17981.0,47.4106,47.4106,47.3703,47.3945,17981.0
2019-06-14 15:00:00,58.8,58.88,58.79,58.86,26064.0,47.3945,47.459,47.3864,47.4429,26064.0
2019-06-14 15:05:00,58.86,58.9,58.85,58.88,10571.0,47.4429,47.4751,47.4348,47.459,10571.0
2019-06-14 15:10:00,58.87,58.9,58.83,58.87,24998.0,47.4509,47.4751,47.4187,47.4509,24998.0
2019-06-14 15:15:00,58.87,58.92,58.86,58.89,33876.0,47.4509,47.4912,47.4429,47.467,33876.0
2019-06-14 15:20:00,58.9,58.9,58.85,58.86,35261.0,47.4751,47.4751,47.4348,47.4429,35261.0
2019-06-14 15:25:00,58.86,58.88,58.82,58.88,22533.0,47.4429,47.459,47.4106,47.459,22533.0
2019-06-14 15:30:00,58.88,58.88,58.69,58.77,58596.0,47.459,47.459,47.3058,47.3703,58596.0
2019-06-14 15:35:00,58.77,58.87,58.76,58.83,42401.0,47.3703,47.4509,47.3623,47.4187,42401.0
2019-06-14 15:40:00,58.82,58.87,58.81,58.87,41324.0,47.4106,47.4509,47.4026,47.4509,41324.0
2019-06-14 15:45:00,58.88,58.89,58.81,58.82,46626.0,47.459,47.467,47.4026,47.4106,46626.0
2019-06-14 15:50:00,58.82,58.9,58.8,58.9,97085.0,47.4106,47.4751,47.3945,47.4751,97085.0
2019-06-14 15:55:00,58.9,58.91,58.8,58.82,204129.0,47.4751,47.4832,47.3945,47.4106,204129.0
2019-06-17 09:30:00,58.35,58.66,58.27,58.46,69590.0,47.0318,47.2817,46.9673,47.1204,69590.0
2019-06-17 09:35:00,58.41,58.57,58.38,58.38,39156.0,47.0801,47.2091,47.056,47.056,39156.0
2019-06-17 09:40:00,58.37,58.54,58.37,58.49,23659.0,47.0479,47.1849,47.0479,47.1446,23659.0
2019-06-17 09:45:00,58.49,58.63,58.45,58.6,43534.0,47.1446,47.2575,47.1124,47.2333,43534.0
2019-06-17 09:50:00,58.61,58.69,58.57,58.6,41613.0,47.2414,47.3058,47.2091,47.2333,41613.0
2019-06-17 09:55:00,58.6,58.66,58.52,58.63,42934.0,47.2333,47.2817,47.1688,47.2575,42934.0
2019-06-17 10:00:00,58.61,58.79,58.59,58.68,40347.0,47.2414,47.3864,47.2252,47.2978,40347.0
2019-06-17 10:05:00,58.69,58.76,58.6,58.75,43772.0,47.3058,47.3623,47.2333,47.3542,43772.0
2019-06-17 10:10:00,58.74,58.74,58.66,58.68,38650.0,47.3461,47.3461,47.2817,47.2978,38650.0
2019-06-17 10:15:00,58.69,58.72,58.55,58.57,44868.0,47.3058,47.33,47.193,47.2091,44868.0
2019-06-17 10:20:00,58.56,58.66,58.54,58.66,32800.0,47.2011,47.2817,47.1849,47.2817,32800.0
2019-06-17 10:25:00,58.67,58.78,58.62,58.78,21154.0,47.2897,47.3784,47.2494,47.3784,21154.0
2019-06-17 10:30:00,58.78,58.81,58.74,58.81,34517.0,47.3784,47.4026,47.3461,47.4026,34517.0
2019-06-17 10:35:00,58.8,58.87,58.74,58.78,39327.0,47.3945,47.4509,47.3461,47.3784,39327.0
2019-06-17 10:40:00,58.77,58.84,58.74,58.79,45356.0,47.3703,47.4267,47.3461,47.3864,45356.0
2019-06-17 10:45:00,58.79,58.8,58.72,58.73,39769.0,47.3864,47.3945,47.33,47.3381,39769.0
2019-06-17 10:50:00,58.73,58.8,58.7,58.77,44778.0,47.3381,47.3945,47.3139,47.3703,44778.0
2019-06-17 10:55:00,58.78,58.8,58.61,58.62,21554.0,47.3784,47.3945,47.2414,47.2494,21554.0
2019-06-17 11:00:00,58.62,58.69,58.59,58.67,25246.0,47.2494,47.3058,47.2252,47.2897,25246.0
2019-06-17 11:05:00,58.67,58.7,58.61,58.7,32141.0,47.2897,47.3139,47.2414,47.3139,32141.0
2019-06-17 11:10:00,58.69,58.73,58.68,58.72,29423.0,47.3058,47.3381,47.2978,47.33,29423.0
2019-06-17 11:15:00,58.71,58.84,58.71,58.83,27208.0,47.322,47.4267,47.322,47.4187,27208.0
2019-06-17 11:20:00,58.84,58.84,58.74,58.76,20892.0,47.4267,47.4267,47.3461,47.3623,20892.0
2019-06-17 11:25:00,58.76,58.81,58.73,58.74,20357.0,47.3623,47.4026,47.3381,47.3461,20357.0
2019-06-17 11:30:00,58.73,58.78,58.71,58.76,30803.0,47.3381,47.3784,47.322,47.3623,30803.0
2019-06-17 11:35:00,58.77,58.85,58.76,58.83,25249.0,47.3703,47.4348,47.3623,47.4187,25249.0
2019-06-17 11:40:00,58.82,58.86,58.81,58.84,19037.0,47.4106,47.4429,47.4026,47.4267,19037.0
2019-06-17 11:45:00,58.85,58.93,58.83,58.88,23665.0,47.4348,47.4993,47.4187,47.459,23665.0
2019-06-17 11:50:00,58.88,58.95,58.88,58.94,33869.0,47.459,47.5154,47.459,47.5073,33869.0
2019-06-17 11:55:00,58.93,59.11,58.9,59.09,44739.0,47.4993,47.6444,47.4751,47.6282,44739.0
2019-06-17 12:00:00,59.1,59.1,59.0,59.01,32813.0,47.6363,47.6363,47.5557,47.5638,32813.0
2019-06-17 12:05:00,59.0,59.04,58.98,59.01,23894.0,47.5557,47.5879,47.5396,47.5638,23894.0
2019-06-17 12:10:00,59.01,59.03,58.98,59.02,24405.0,47.5638,47.5799,47.5396,47.5718,24405.0
2019-06-17 12:15:00,59.01,59.04,58.98,58.98,31103.0,47.5638,47.5879,47.5396,47.5396,31103.0
2019-06-17 12:20:00,58.97,58.99,58.91,58.93,29949.0,47.5315,47.5476,47.4832,47.4993,29949.0
2019-06-17 12:25:00,58.94,58.97,58.91,58.92,25309.0,47.5073,47.5315,47.4832,47.4912,25309.0
2019-06-17 12:30:00,58.93,58.98,58.89,58.94,24014.0,47.4993,47.5396,47.467,47.5073,24014.0
2019-06-17 12:35:00,58.93,58.99,58.93,58.98,23617.0,47.4993,47.5476,47.4993,47.5396,23617.0
2019-06-17 12:40:00,58.99,59.06,58.99,59.0,18698.0,47.5476,47.6041,47.5476,47.5557,18698.0
2019-06-17 12:45:00,59.0,59.04,58.99,59.04,11527.0,47.5557,47.5879,47.5476,47.5879,11527.0
2019-06-17 12:50:00,59.04,59.04,58.91,58.95,21687.0,47.5879,47.5879,47.4832,47.5154,21687.0
2019-06-17 12:55:00,58.93,58.99,58.92,58.97,35371.0,47.4993,47.5476,47.4912,47.5315,35371.0
2019-06-17 13:00:00,58.98,58.99,58.93,58.98,40802.0,47.5396,47.5476,47.4993,47.5396,40802.0
2019-06-17 13:05:00,58.98,59.03,58.98,59.0,75704.0,47.5396,47.5799,47.5396,47.5557,75704.0
2019-06-17 13:10:00,59.01,59.03,58.98,59.01,30153.0,47.5638,47.5799,47.5396,47.5638,30153.0
2019-06-17 13:15:00,59.02,59.04,59.0,59.04,46180.0,47.5718,47.5879,47.5557,47.5879,46180.0
2019-06-17 13:20:00,59.04,59.05,58.99,59.03,19140.0,47.5879,47.596,47.5476,47.5799,19140.0
2019-06-17 13:25:00,59.03,59.04,58.99,59.01,32982.0,47.5799,47.5879,47.5476,47.5638,32982.0
2019-06-17 13:30:00,59.01,59.04,59.01,59.03,31195.0,47.5638,47.5879,47.5638,47.5799,31195.0
2019-06-17 13:35:00,59.02,59.04,59.02,59.02,31039.0,47.5718,47.5879,47.5718,47.5718,31039.0
2019-06-17 13:40:00,59.03,59.06,59.0,59.06,34925.0,47.5799,47.6041,47.5557,47.6041,34925.0
2019-06-17 13:45:00,59.06,59.08,59.04,59.07,18593.0,47.6041,47.6202,47.5879,47.6121,18593.0
2019-06-17 13:50:00,59.07,59.08,59.02,59.02,22614.0,47.6121,47.6202,47.5718,47.5718,22614.0
2019-06-17 13:55:00,59.02,59.04,59.01,59.02,16809.0,47.5718,47.5879,47.5638,47.5718,16809.0
2019-06-17 14:00:00,59.02,59.04,58.98,59.03,35033.0,47.5718,47.5879,47.5396,47.5799,35033.0
2019-06-17 14:05:00,59.03,59.05,58.94,58.96,40042.0,47.5799,47.596,47.5073,47.5235,40042.0
2019-06-17 14:10:00,58.95,58.95,58.9,58.93,69615.0,47.5154,47.5154,47.4751,47.4993,69615.0
2019-06-17 14:15:00,58.93,58.93,58.85,58.9,34905.0,47.4993,47.4993,47.4348,47.4751,34905.0
2019-06-17 14:20:00,58.9,58.95,58.87,58.87,34984.0,47.4751,47.5154,47.4509,47.4509,34984.0
2019-06-17 14:25:00,58.87,58.88,58.82,58.84,22153.0,47.4509,47.459,47.4106,47.4267,22153.0
2019-06-17 14:30:00,58.84,58.88,58.83,58.85,25861.0,47.4267,47.459,47.4187,47.4348,25861.0
2019-06-17 14:35:00,58.85,58.86,58.8,58.83,24277.0,47.4348,47.4429,47.3945,47.4187,24277.0
2019-06-17 14:40:00,58.83,58.84,58.8,58.83,23663.0,47.4187,47.4267,47.3945,47.4187,23663.0
2019-06-17 14:45:00,58.83,58.85,58.82,58.83,28529.0,47.4187,47.4348,47.4106,47.4187,28529.0
2019-06-17 14:50:00,58.83,58.96,58.82,58.96,33344.0,47.4187,47.5235,47.4106,47.5235,33344.0
2019-06-17 14:55:00,58.97,58.98,58.93,58.94,54660.0,47.5315,47.5396,47.4993,47.5073,54660.0
2019-06-17 15:00:00,58.94,58.97,58.92,58.95,39836.0,47.5073,47.5315,47.4912,47.5154,39836.0
2019-06-17 15:05:00,58.95,58.98,58.93,58.95,34997.0,47.5154,47.5396,47.4993,47.5154,34997.0
2019-06-17 15:10:00,58.96,59.0,58.95,58.98,26931.0,47.5235,47.5557,47.5154,47.5396,26931.0
2019-06-17 15:15:00,58.98,59.0,58.97,59.0,23528.0,47.5396,47.5557,47.5315,47.5557,23528.0
2019-06-17 15:20:00,59.0,59.06,58.98,58.98,38685.0,47.5557,47.6041,47.5396,47.5396,38685.0
2019-06-17 15:25:00,58.98,59.02,58.95,58.97,33055.0,47.5396,47.5718,47.5154,47.5315,33055.0
2019-06-17 15:30:00,58.97,58.97,58.9,58.92,38282.0,47.5315,47.5315,47.4751,47.4912,38282.0
2019-06-17 15:35:00,58.92,59.0,58.91,58.99,41075.0,47.4912,47.5557,47.4832,47.5476,41075.0
2019-06-17 15:40:00,59.0,59.02,58.96,58.97,41233.0,47.5557,47.5718,47.5235,47.5315,41233.0
2019-06-17 15:45:00,58.98,59.03,58.97,58.99,46049.0,47.5396,47.5799,47.5315,47.5476,46049.0
2019-06-17 15:50:00,59.0,59.05,58.96,58.98,97425.0,47.5557,47.596,47.5235,47.5396,97425.0
2019-06-17 15:55:00,58.99,59.08,58.94,59.0,233574.0,47.5476,47.6202,47.5073,47.5557,233574.0
2019-06-18 09:30:00,59.43,59.74,59.26,59.5,89184.0,47.9023,48.1522,47.7653,47.9587,89184.0
2019-06-18 09:35:00,59.46,59.51,59.21,59.47,59987.0,47.9265,47.9668,47.725,47.9345,59987.0
2019-06-18 09:40:00,59.49,59.68,59.4,59.65,64076.0,47.9507,48.1038,47.8781,48.0796,64076.0
2019-06-18 09:45:00,59.64,59.75,59.59,59.75,54193.0,48.0716,48.1602,48.0313,48.1602,54193.0
2019-06-18 09:50:00,59.76,59.86,59.73,59.75,32881.0,48.1683,48.2489,48.1441,48.1602,32881.0
2019-06-18 09:55:00,59.75,59.88,59.71,59.84,31893.0,48.1602,48.265,48.128,48.2328,31893.0
2019-06-18 10:00:00,59.84,59.9,59.74,59.88,38168.0,48.2328,48.2811,48.1522,48.265,38168.0
2019-06-18 10:05:00,59.88,59.89,59.68,59.75,28966.0,48.265,48.2731,48.1038,48.1602,28966.0
2019-06-18 10:10:00,59.76,59.79,59.69,59.7,53907.0,48.1683,48.1925,48.1119,48.1199,53907.0
2019-06-18 10:15:00,59.7,59.83,59.69,59.82,35422.0,48.1199,48.2247,48.1119,48.2166,35422.0
2019-06-18 10:20:00,59.83,59.86,59.67,59.75,36296.0,48.2247,48.2489,48.0957,48.1602,36296.0
2019-06-18 10:25:00,59.74,59.89,59.73,59.89,28484.0,48.1522,48.2731,48.1441,48.2731,28484.0
2019-06-18 10:30:00,59.9,60.06,59.89,60.02,85603.0,48.2811,48.4101,48.2731,48.3779,85603.0
2019-06-18 10:35:00,60.02,60.12,59.96,59.99,61265.0,48.3779,48.4585,48.3295,48.3537,61265.0
2019-06-18 10:40:00,59.99,60.1,59.99,59.99,27750.0,48.3537,48.4423,48.3537,48.3537,27750.0
2019-06-18 10:45:00,59.99,60.17,59.98,60.12,31096.0,48.3537,48.4988,48.3456,48.4585,31096.0
2019-06-18 10:50:00,60.12,60.18,60.03,60.17,30070.0,48.4585,48.5068,48.3859,48.4988,30070.0
2019-06-18 10:55:00,60.18,60.2,60.14,60.17,35226.0,48.5068,48.5229,48.4746,48.4988,35226.0
2019-06-18 11:00:00,60.18,60.22,60.11,60.14,63767.0,48.5068,48.5391,48.4504,48.4746,63767.0
2019-06-18 11:05:00,60.14,60.21,60.06,60.1,28391.0,48.4746,48.531,48.4101,48.4423,28391.0
2019-06-18 11:10:00,60.11,60.11,59.97,59.99,38141.0,48.4504,48.4504,48.3376,48.3537,38141.0
2019-06-18 11:15:00,59.97,60.01,59.9,59.96,22952.0,48.3376,48.3698,48.2811,48.3295,22952.0
2019-06-18 11:20:00,59.96,59.99,59.76,59.76,82149.0,48.3295,48.3537,48.1683,48.1683,82149.0
2019-06-18 11:25:00,59.77,60.01,59.77,60.01,38988.0,48.1763,48.3698,48.1763,48.3698,38988.0
2019-06-18 11:30:00,60.01,60.02,59.92,59.95,52589.0,48.3698,48.3779,48.2973,48.3214,52589.0
2019-06-18 11:35:00,59.95,59.98,59.87,59.9,40225.0,48.3214,48.3456,48.257,48.2811,40225.0
2019-06-18 11:40:00,59.91,59.97,59.82,59.9,35728.0,48.2892,48.3376,48.2166,48.2811,35728.0
2019-06-18 11:45:00,59.9,59.91,59.84,59.85,36534.0,48.2811,48.2892,48.2328,48.2408,36534.0
2019-06-18 11:50:00,59.85,59.89,59.77,59.8,40195.0,48.2408,48.2731,48.1763,48.2005,40195.0
2019-06-18 11:55:00,59.79,59.82,59.75,59.8,20489.0,48.1925,48.2166,48.1602,48.2005,20489.0
2019-06-18 12:00:00,59.81,59.87,59.8,59.84,25297.0,48.2086,48.257,48.2005,48.2328,25297.0
2019-06-18 12:05:00,59.83,59.89,59.79,59.89,28533.0,48.2247,48.2731,48.1925,48.2731,28533.0
2019-06-18 12:10:00,59.9,59.92,59.85,59.85,32442.0,48.2811,48.2973,48.2408,48.2408,32442.0
2019-06-18 12:15:00,59.85,59.88,59.82,59.85,27943.0,48.2408,48.265,48.2166,48.2408,27943.0
2019-06-18 12:20:00,59.85,59.98,59.84,59.98,23758.0,48.2408,48.3456,48.2328,48.3456,23758.0
2019-06-18 12:25:00,59.97,60.02,59.95,59.99,31105.0,48.3376,48.3779,48.3214,48.3537,31105.0
2019-06-18 12:30:00,60.0,60.05,59.98,60.01,20231.0,48.3617,48.402,48.3456,48.3698,20231.0
2019-06-18 12:35:00,60.01,60.04,59.98,60.04,18051.0,48.3698,48.394,48.3456,48.394,18051.0
2019-06-18 12:40:00,60.04,60.09,60.03,60.08,19469.0,48.394,48.4343,48.3859,48.4262,19469.0
2019-06-18 12:45:00,60.08,60.09,60.03,60.09,20382.0,48.4262,48.4343,48.3859,48.4343,20382.0
2019-06-18 12:50:00,60.1,60.1,59.96,60.01,35876.0,48.4423,48.4423,48.3295,48.3698,35876.0
2019-06-18 12:55:00,60.01,60.03,59.99,60.02,20887.0,48.3698,48.3859,48.3537,48.3779,20887.0
2019-06-18 13:00:00,60.02,60.03,59.91,59.92,44907.0,48.3779,48.3859,48.2892,48.2973,44907.0
2019-06-18 13:05:00,59.92,59.93,59.84,59.91,24083.0,48.2973,48.3053,48.2328,48.2892,24083.0
2019-06-18 13:10:00,59.93,59.97,59.89,59.96,24206.0,48.3053,48.3376,48.2731,48.3295,24206.0
2019-06-18 13:15:00,59.95,59.96,59.89,59.9,19653.0,48.3214,48.3295,48.2731,48.2811,19653.0
2019-06-18 13:20:00,59.91,59.93,59.86,59.89,15742.0,48.2892,48.3053,48.2489,48.2731,15742.0
2019-06-18 13:25:00,59.89,59.9,59.78,59.8,17036.0,48.2731,48.2811,48.1844,48.2005,17036.0
2019-06-18 13:30:00,59.81,59.88,59.8,59.87,12474.0,48.2086,48.265,48.2005,48.257,12474.0
2019-06-18 13:35:00,59.88,59.93,59.84,59.9,15195.0,48.265,48.3053,48.2328,48.2811,15195.0
2019-06-18 13:40:00,59.89,59.94,59.86,59.94,15956.0,48.2731,48.3134,48.2489,48.3134,15956.0
2019-06-18 13:45:00,59.94,59.96,59.9,59.9,22298.0,48.3134,48.3295,48.2811,48.2811,22298.0
2019-06-18 13:50:00,59.9,59.9,59.79,59.81,52178.0,48.2811,48.2811,48.1925,48.2086,52178.0
2019-06-18 13:55:00,59.81,59.84,59.77,59.77,19973.0,48.2086,48.2328,48.1763,48.1763,19973.0
2019-06-18 14:00:00,59.77,59.78,59.62,59.62,52601.0,48.1763,48.1844,48.0554,48.0554,52601.0
2019-06-18 14:05:00,59.62,59.69,59.57,59.67,45743.0,48.0554,48.1119,48.0151,48.0957,45743.0
2019-06-18 14:10:00,59.68,59.7,59.62,59.7,26966.0,48.1038,48.1199,48.0554,48.1199,26966.0
2019-06-18 14:15:00,59.71,59.82,59.65,59.8,87922.0,48.128,48.2166,48.0796,48.2005,87922.0
2019-06-18 14:20:00,59.8,59.86,59.78,59.83,19356.0,48.2005,48.2489,48.1844,48.2247,19356.0
2019-06-18 14:25:00,59.83,59.91,59.81,59.85,17808.0,48.2247,48.2892,48.2086,48.2408,17808.0
2019-06-18 14:30:00,59.84,59.9,59.84,59.9,21160.0,48.2328,48.2811,48.2328,48.2811,21160.0
2019-06-18 14:35:00,59.9,59.94,59.87,59.92,17762.0,48.2811,48.3134,48.257,48.2973,17762.0
2019-06-18 14:40:00,59.91,59.98,59.89,59.95,26430.0,48.2892,48.3456,48.2731,48.3214,26430.0
2019-06-18 14:45:00,59.95,60.0,59.93,59.94,26914.0,48.3214,48.3617,48.3053,48.3134,26914.0
2019-06-18 14:50:00,59.95,59.95,59.89,59.93,28239.0,48.3214,48.3214,48.2731,48.3053,28239.0
2019-06-18 14:55:00,59.93,60.01,59.92,60.0,20569.0,48.3053,48.3698,48.2973,48.3617,20569.0
2019-06-18 15:00:00,60.01,60.06,59.99,60.04,28929.0,48.3698,48.4101,48.3537,48.394,28929.0
2019-06-18 15:05:00,60.03,60.08,60.01,60.03,32687.0,48.3859,48.4262,48.3698,48.3859,32687.0
2019-06-18 15:10:00,60.03,60.07,59.99,60.01,35571.0,48.3859,48.4182,48.3537,48.3698,35571.0
2019-06-18 15:15:00,60.0,60.06,59.97,60.03,42256.0,48.3617,48.4101,48.3376,48.3859,42256.0
2019-06-18 15:20:00,60.03,60.1,60.02,60.05,45815.0,48.3859,48.4423,48.3779,48.402,45815.0
2019-06-18 15:25:00,60.04,60.05,59.95,60.0,35322.0,48.394,48.402,48.3214,48.3617,35322.0
2019-06-18 15:30:00,60.0,60.0,59.87,59.9,56195.0,48.3617,48.3617,48.257,48.2811,56195.0
2019-06-18 15:35:00,59.91,59.96,59.84,59.85,52728.0,48.2892,48.3295,48.2328,48.2408,52728.0
2019-06-18 15:40:00,59.85,59.87,59.76,59.83,119969.0,48.2408,48.257,48.1683,48.2247,119969.0
2019-06-18 15:45:00,59.84,59.87,59.81,59.86,112156.0,48.2328,48.257,48.2086,48.2489,112156.0
2019-06-18 15:50:00,59.86,59.89,59.74,59.74,209681.0,48.2489,48.2731,48.1522,48.1522,209681.0
2019-06-18 15:55:00,59.74,59.85,59.71,59.83,292714.0,48.1522,48.2408,48.128,48.2247,292714.0
2019-06-19 09:30:00,59.75,59.86,59.57,59.67,122090.0,48.1602,48.2489,48.0151,48.0957,122090.0
2019-06-19 09:35:00,59.67,59.69,59.39,59.53,46856.0,48.0957,48.1119,47.8701,47.9829,46856.0
2019-06-19 09:40:00,59.53,59.77,59.51,59.66,48099.0,47.9829,48.1763,47.9668,48.0877,48099.0
2019-06-19 09:45:00,59.68,59.71,59.58,59.68,47536.0,48.1038,48.128,48.0232,48.1038,47536.0
2019-06-19 09:50:00,59.68,59.83,59.64,59.83,34792.0,48.1038,48.2247,48.0716,48.2247,34792.0
2019-06-19 09:55:00,59.83,59.92,59.79,59.88,33944.0,48.2247,48.2973,48.1925,48.265,33944.0
2019-06-19 10:00:00,59.88,60.08,59.86,59.89,106572.0,48.265,48.4262,48.2489,48.2731,106572.0
2019-06-19 10:05:00,59.89,60.0,59.88,59.94,27707.0,48.2731,48.3617,48.265,48.3134,27707.0
2019-06-19 10:10:00,59.94,59.94,59.8,59.85,34273.0,48.3134,48.3134,48.2005,48.2408,34273.0
2019-06-19 10:15:00,59.86,59.9,59.78,59.78,38808.0,48.2489,48.2811,48.1844,48.1844,38808.0
2019-06-19 10:20:00,59.76,59.77,59.69,59.72,30598.0,48.1683,48.1763,48.1119,48.136,30598.0
2019-06-19 10:25:00,59.73,59.78,59.71,59.78,24806.0,48.1441,48.1844,48.128,48.1844,24806.0
2019-06-19 10:30:00,59.78,60.29,59.77,60.11,163571.0,48.1844,48.5955,48.1763,48.4504,163571.0
2019-06-19 10:35:00,60.14,60.14,60.04,60.09,34160.0,48.4746,48.4746,48.394,48.4343,34160.0
2019-06-19 10:40:00,60.1,60.12,59.96,60.05,42458.0,48.4423,48.4585,48.3295,48.402,42458.0
2019-06-19 10:45:00,60.04,60.04,59.92,59.95,46926.0,48.394,48.394,48.2973,48.3214,46926.0
2019-06-19 10:50:00,59.94,59.99,59.86,59.87,25365.0,48.3134,48.3537,48.2489,48.257,25365.0
2019-06-19 10:55:00,59.86,59.96,59.82,59.92,62592.0,48.2489,48.3295,48.2166,48.2973,62592.0
2019-06-19 11:00:00,59.92,59.98,59.89,59.97,31285.0,48.2973,48.3456,48.2731,48.3376,31285.0
2019-06-19 11:05:00,59.96,59.98,59.89,59.89,23742.0,48.3295,48.3456,48.2731,48.2731,23742.0
2019-06-19 11:10:00,59.88,59.94,59.87,59.9,18911.0,48.265,48.3134,48.257,48.2811,18911.0
2019-06-19 11:15:00,59.9,59.94,59.82,59.85,23187.0,48.2811,48.3134,48.2166,48.2408,23187.0
2019-06-19 11:20:00,59.87,59.9,59.81,59.84,20657.0,48.257,48.2811,48.2086,48.2328,20657.0
2019-06-19 11:25:00,59.84,59.85,59.68,59.7,29770.0,48.2328,48.2408,48.1038,48.1199,29770.0
2019-06-19 11:30:00,59.71,59.78,59.68,59.7,27223.0,48.128,48.1844,48.1038,48.1199,27223.0
2019-06-19 11:35:00,59.71,59.74,59.64,59.64,35323.0,48.128,48.1522,48.0716,48.0716,35323.0
2019-06-19 11:40:00,59.63,59.76,59.61,59.71,33712.0,48.0635,48.1683,48.0474,48.128,33712.0
2019-06-19 11:45:00,59.71,59.72,59.64,59.67,43203.0,48.128,48.136,48.0716,48.0957,43203.0
2019-06-19 11:50:00,59.67,59.68,59.57,59.58,41924.0,48.0957,48.1038,48.0151,48.0232,41924.0
2019-06-19 11:55:00,59.59,59.66,59.57,59.61,20337.0,48.0313,48.0877,48.0151,48.0474,20337.0
2019-06-19 12:00:00,59.62,59.67,59.6,59.66,16861.0,48.0554,48.0957,48.0393,48.0877,16861.0
2019-06-19 12:05:00,59.66,59.7,59.65,59.65,20033.0,48.0877,48.1199,48.0796,48.0796,20033.0
2019-06-19 12:10:00,59.65,59.67,59.63,59.65,25949.0,48.0796,48.0957,48.0635,48.0796,25949.0
2019-06-19 12:15:00,59.65,59.73,59.64,59.7,33847.0,48.0796,48.1441,48.0716,48.1199,33847.0
2019-06-19 12:20:00,59.7,59.7,59.64,59.68,27019.0,48.1199,48.1199,48.0716,48.1038,27019.0
2019-06-19 12:25:00,59.67,59.7,59.57,59.6,21978.0,48.0957,48.1199,48.0151,48.0393,21978.0
2019-06-19 12:30:00,59.6,59.62,59.56,59.58,17691.0,48.0393,48.0554,48.0071,48.0232,17691.0
2019-06-19 12:35:00,59.57,59.58,59.52,59.58,15999.0,48.0151,48.0232,47.9748,48.0232,15999.0
2019-06-19 12:40:00,59.57,59.61,59.55,59.61,16232.0,48.0151,48.0474,47.999,48.0474,16232.0
2019-06-19 12:45:00,59.61,59.61,59.57,59.58,30729.0,48.0474,48.0474,48.0151,48.0232,30729.0
2019-06-19 12:50:00,59.58,59.62,59.57,59.6,14503.0,48.0232,48.0554,48.0151,48.0393,14503.0
2019-06-19 12:55:00,59.6,59.62,59.57,59.61,32345.0,48.0393,48.0554,48.0151,48.0474,32345.0
2019-06-19 13:00:00,59.61,59.64,59.58,59.61,33471.0,48.0474,48.0716,48.0232,48.0474,33471.0
2019-06-19 13:05:00,59.6,59.65,59.59,59.65,9020.0,48.0393,48.0796,48.0313,48.0796,9020.0
2019-06-19 13:10:00,59.65,59.66,59.58,59.59,19109.0,48.0796,48.0877,48.0232,48.0313,19109.0
2019-06-19 13:15:00,59.59,59.63,59.58,59.63,9769.0,48.0313,48.0635,48.0232,48.0635,9769.0
2019-06-19 13:20:00,59.63,59.65,59.59,59.61,20748.0,48.0635,48.0796,48.0313,48.0474,20748.0
2019-06-19 13:25:00,59.6,59.65,59.59,59.61,12834.0,48.0393,48.0796,48.0313,48.0474,12834.0
2019-06-19 13:30:00,59.61,59.62,59.59,59.62,16143.0,48.0474,48.0554,48.0313,48.0554,16143.0
2019-06-19 13:35:00,59.63,59.68,59.63,59.66,19187.0,48.0635,48.1038,48.0635,48.0877,19187.0
2019-06-19 13:40:00,59.66,59.66,59.57,59.61,21949.0,48.0877,48.0877,48.0151,48.0474,21949.0
2019-06-19 13:45:00,59.61,59.66,59.59,59.64,14951.0,48.0474,48.0877,48.0313,48.0716,14951.0
2019-06-19 13:50:00,59.64,59.71,59.63,59.67,19312.0,48.0716,48.128,48.0635,48.0957,19312.0
2019-06-19 13:55:00,59.67,59.72,59.66,59.71,17107.0,48.0957,48.136,48.0877,48.128,17107.0
2019-06-19 14:00:00,59.72,59.91,59.55,59.87,96466.0,48.136,48.2892,47.999,48.257,96466.0
2019-06-19 14:05:00,59.91,59.94,59.72,59.75,42788.0,48.2892,48.3134,48.136,48.1602,42788.0
2019-06-19 14:10:00,59.74,59.89,59.74,59.83,37764.0,48.1522,48.2731,48.1522,48.2247,37764.0
2019-06-19 14:15:00,59.82,59.86,59.72,59.74,22462.0,48.2166,48.2489,48.136,48.1522,22462.0
2019-06-19 14:20:00,59.75,59.75,59.63,59.65,64665.0,48.1602,48.1602,48.0635,48.0796,64665.0
2019-06-19 14:25:00,59.65,59.69,59.63,59.66,39750.0,48.0796,48.1119,48.0635,48.0877,39750.0
2019-06-19 14:30:00,59.67,59.83,59.64,59.78,33786.0,48.0957,48.2247,48.0716,48.1844,33786.0
2019-06-19 14:35:00,59.77,59.81,59.63,59.64,26634.0,48.1763,48.2086,48.0635,48.0716,26634.0
2019-06-19 14:40:00,59.65,59.69,59.61,59.67,31980.0,48.0796,48.1119,48.0474,48.0957,31980.0
2019-06-19 14:45:00,59.68,59.72,59.65,59.67,24335.0,48.1038,48.136,48.0796,48.0957,24335.0
2019-06-19 14:50:00,59.67,59.76,59.66,59.73,27123.0,48.0957,48.1683,48.0877,48.1441,27123.0
2019-06-19 14:55:00,59.73,59.84,59.72,59.82,28290.0,48.1441,48.2328,48.136,48.2166,28290.0
2019-06-19 15:00:00,59.81,59.84,59.77,59.84,24930.0,48.2086,48.2328,48.1763,48.2328,24930.0
2019-06-19 15:05:00,59.84,59.87,59.76,59.79,34278.0,48.2328,48.257,48.1683,48.1925,34278.0
2019-06-19 15:10:00,59.79,59.84,59.76,59.83,37916.0,48.1925,48.2328,48.1683,48.2247,37916.0
2019-06-19 15:15:00,59.82,59.85,59.79,59.82,92727.0,48.2166,48.2408,48.1925,48.2166,92727.0
2019-06-19 15:20:00,59.81,59.81,59.73,59.76,54076.0,48.2086,48.2086,48.1441,48.1683,54076.0
2019-06-19 15:25:00,59.76,59.76,59.68,59.68,24135.0,48.1683,48.1683,48.1038,48.1038,24135.0
2019-06-19 15:30:00,59.68,59.74,59.62,59.65,70711.0,48.1038,48.1522,48.0554,48.0796,70711.0
2019-06-19 15:35:00,59.65,59.69,59.6,59.65,60856.0,48.0796,48.1119,48.0393,48.0796,60856.0
2019-06-19 15:40:00,59.65,59.81,59.63,59.78,77258.0,48.0796,48.2086,48.0635,48.1844,77258.0
2019-06-19 15:45:00,59.78,59.8,59.71,59.73,99295.0,48.1844,48.2005,48.128,48.1441,99295.0
2019-06-19 15:50:00,59.73,59.78,59.7,59.71,111170.0,48.1441,48.1844,48.1199,48.128,111170.0
2019-06-19 15:55:00,59.7,59.73,59.63,59.63,254942.0,48.1199,48.1441,48.0635,48.0635,254942.0
2019-06-20 09:30:00,60.73,61.06,60.49,60.53,271773.0,48.9501,49.2161,48.7567,48.7889,271773.0
2019-06-20 09:35:00,60.53,60.58,60.4,60.5,119081.0,48.7889,48.8292,48.6841,48.7647,119081.0
2019-06-20 09:40:00,60.5,60.76,60.4,60.73,81107.0,48.7647,48.9743,48.6841,48.9501,81107.0
2019-06-20 09:45:00,60.72,60.97,60.68,60.97,82608.0,48.9421,49.1436,48.9098,49.1436,82608.0
2019-06-20 09:50:00,60.97,61.06,60.86,61.04,78599.0,49.1436,49.2161,49.0549,49.2,78599.0
2019-06-20 09:55:00,61.05,61.17,60.98,61.09,102886.0,49.2081,49.3048,49.1516,49.2403,102886.0
2019-06-20 10:00:00,61.08,61.08,60.95,61.01,56688.0,49.2322,49.2322,49.1275,49.1758,56688.0
2019-06-20 10:05:00,61.01,61.03,60.95,61.0,74372.0,49.1758,49.1919,49.1275,49.1678,74372.0
2019-06-20 10:10:00,60.99,61.02,60.84,60.85,61759.0,49.1597,49.1839,49.0388,49.0469,61759.0
2019-06-20 10:15:00,60.87,60.94,60.81,60.86,66636.0,49.063,49.1194,49.0146,49.0549,66636.0
2019-06-20 10:20:00,60.87,60.99,60.82,60.96,132377.0,49.063,49.1597,49.0227,49.1355,132377.0
2019-06-20 10:25:00,60.95,61.03,60.95,60.98,90028.0,49.1275,49.1919,49.1275,49.1516,90028.0
2019-06-20 10:30:00,60.97,61.01,60.94,61.0,64995.0,49.1436,49.1758,49.1194,49.1678,64995.0
2019-06-20 10:35:00,61.0,61.03,60.96,61.0,188852.0,49.1678,49.1919,49.1355,49.1678,188852.0
2019-06-20 10:40:00,61.0,61.12,60.98,61.11,126858.0,49.1678,49.2645,49.1516,49.2564,126858.0
2019-06-20 10:45:00,61.11,61.2,61.03,61.14,202410.0,49.2564,49.329,49.1919,49.2806,202410.0
2019-06-20 10:50:00,61.16,61.17,61.02,61.04,106541.0,49.2967,49.3048,49.1839,49.2,106541.0
2019-06-20 10:55:00,61.04,61.04,60.94,60.95,59135.0,49.2,49.2,49.1194,49.1275,59135.0
2019-06-20 11:00:00,60.94,61.01,60.91,60.96,110866.0,49.1194,49.1758,49.0952,49.1355,110866.0
2019-06-20 11:05:00,60.97,61.0,60.89,60.97,57843.0,49.1436,49.1678,49.0791,49.1436,57843.0
2019-06-20 11:10:00,60.99,61.0,60.92,60.99,37512.0,49.1597,49.1678,49.1033,49.1597,37512.0
2019-06-20 11:15:00,60.99,61.01,60.95,60.98,40101.0,49.1597,49.1758,49.1275,49.1516,40101.0
2019-06-20 11:20:00,60.98,60.98,60.89,60.96,44728.0,49.1516,49.1516,49.0791,49.1355,44728.0
2019-06-20 11:25:00,60.97,60.98,60.9,60.92,80626.0,49.1436,49.1516,49.0872,49.1033,80626.0
2019-06-20 11:30:00,60.92,60.94,60.83,60.88,65814.0,49.1033,49.1194,49.0307,49.071,65814.0
2019-06-20 11:35:00,60.88,60.92,60.82,60.85,43508.0,49.071,49.1033,49.0227,49.0469,43508.0
2019-06-20 11:40:00,60.86,60.88,60.82,60.88,34060.0,49.0549,49.071,49.0227,49.071,34060.0
2019-06-20 11:45:00,60.89,60.99,60.88,60.94,35766.0,49.0791,49.1597,49.071,49.1194,35766.0
2019-06-20 11:50:00,60.95,60.99,60.93,60.96,30599.0,49.1275,49.1597,49.1113,49.1355,30599.0
2019-06-20 11:55:00,60.95,60.96,60.88,60.93,74332.0,49.1275,49.1355,49.071,49.1113,74332.0
2019-06-20 12:00:00,60.94,60.99,60.87,60.91,49019.0,49.1194,49.1597,49.063,49.0952,49019.0
2019-06-20 12:05:00,60.91,60.94,60.81,60.83,36721.0,49.0952,49.1194,49.0146,49.0307,36721.0
2019-06-20 12:10:00,60.83,60.86,60.69,60.7,52973.0,49.0307,49.0549,48.9179,48.926,52973.0
2019-06-20 12:15:00,60.69,60.76,60.66,60.76,39850.0,48.9179,48.9743,48.8937,48.9743,39850.0
2019-06-20 12:20:00,60.75,60.88,60.73,60.85,138284.0,48.9663,49.071,48.9501,49.0469,138284.0
2019-06-20 12:25:00,60.85,60.96,60.84,60.93,54366.0,49.0469,49.1355,49.0388,49.1113,54366.0
2019-06-20 12:30:00,60.93,60.96,60.87,60.89,55995.0,49.1113,49.1355,49.063,49.0791,55995.0
2019-06-20 12:35:00,60.88,60.95,60.87,60.92,100313.0,49.071,49.1275,49.063,49.1033,100313.0
2019-06-20 12:40:00,60.92,60.96,60.9,60.92,61565.0,49.1033,49.1355,49.0872,49.1033,61565.0
2019-06-20 12:45:00,60.92,60.96,60.9,60.96,138187.0,49.1033,49.1355,49.0872,49.1355,138187.0
2019-06-20 12:50:00,60.96,60.97,60.9,60.95,119739.0,49.1355,49.1436,49.0872,49.1275,119739.0
2019-06-20 12:55:00,60.95,60.97,60.92,60.95,53694.0,49.1275,49.1436,49.1033,49.1275,53694.0
2019-06-20 13:00:00,60.96,60.97,60.9,60.95,84787.0,49.1355,49.1436,49.0872,49.1275,84787.0
2019-06-20 13:05:00,60.95,60.97,60.94,60.96,45185.0,49.1275,49.1436,49.1194,49.1355,45185.0
2019-06-20 13:10:00,60.95,60.97,60.9,60.9,25651.0,49.1275,49.1436,49.0872,49.0872,25651.0
2019-06-20 13:15:00,60.9,60.93,60.89,60.9,63209.0,49.0872,49.1113,49.0791,49.0872,63209.0
2019-06-20 13:20:00,60.9,60.91,60.85,60.89,39282.0,49.0872,49.0952,49.0469,49.0791,39282.0
2019-06-20 13:25:00,60.89,60.91,60.85,60.87,43570.0,49.0791,49.0952,49.0469,49.063,43570.0
2019-06-20 13:30:00,60.87,60.88,60.84,60.87,33345.0,49.063,49.071,49.0388,49.063,33345.0
2019-06-20 13:35:00,60.87,60.88,60.67,60.68,48580.0,49.063,49.071,48.9018,48.9098,48580.0
2019-06-20 13:40:00,60.68,60.7,60.63,60.7,37285.0,48.9098,48.926,48.8695,48.926,37285.0
2019-06-20 13:45:00,60.69,60.71,60.54,60.57,125909.0,48.9179,48.934,48.797,48.8212,125909.0
2019-06-20 13:50:00,60.57,60.61,60.51,60.55,72541.0,48.8212,48.8534,48.7728,48.8051,72541.0
2019-06-20 13:55:00,60.54,60.62,60.52,60.6,41634.0,48.797,48.8615,48.7809,48.8454,41634.0
2019-06-20 14:00:00,60.6,60.67,60.57,60.64,35490.0,48.8454,48.9018,48.8212,48.8776,35490.0
2019-06-20 14:05:00,60.64,60.64,60.56,60.59,40281.0,48.8776,48.8776,48.8131,48.8373,40281.0
2019-06-20 14:10:00,60.59,60.59,60.49,60.54,44907.0,48.8373,48.8373,48.7567,48.797,44907.0
2019-06-20 14:15:00,60.54,60.56,60.47,60.51,37631.0,48.797,48.8131,48.7406,48.7728,37631.0
2019-06-20 14:20:00,60.52,60.54,60.45,60.54,35946.0,48.7809,48.797,48.7244,48.797,35946.0
2019-06-20 14:25:00,60.54,60.6,60.49,60.55,59835.0,48.797,48.8454,48.7567,48.8051,59835.0
2019-06-20 14:30:00,60.55,60.58,60.52,60.53,50761.0,48.8051,48.8292,48.7809,48.7889,50761.0
2019-06-20 14:35:00,60.53,60.59,60.5,60.51,45019.0,48.7889,48.8373,48.7647,48.7728,45019.0
2019-06-20 14:40:00,60.5,60.54,60.49,60.52,46476.0,48.7647,48.797,48.7567,48.7809,46476.0
2019-06-20 14:45:00,60.53,60.58,60.5,60.57,45870.0,48.7889,48.8292,48.7647,48.8212,45870.0
2019-06-20 14:50:00,60.57,60.59,60.5,60.58,57340.0,48.8212,48.8373,48.7647,48.8292,57340.0
2019-06-20 14:55:00,60.57,60.67,60.57,60.67,49159.0,48.8212,48.9018,48.8212,48.9018,49159.0
2019-06-20 15:00:00,60.67,60.76,60.63,60.74,33572.0,48.9018,48.9743,48.8695,48.9582,33572.0
2019-06-20 15:05:00,60.74,60.74,60.61,60.64,61974.0,48.9582,48.9582,48.8534,48.8776,61974.0
2019-06-20 15:10:00,60.64,60.7,60.64,60.69,51868.0,48.8776,48.926,48.8776,48.9179,51868.0
2019-06-20 15:15:00,60.69,60.79,60.68,60.78,65216.0,48.9179,48.9985,48.9098,48.9904,65216.0
2019-06-20 15:20:00,60.78,60.86,60.77,60.78,65069.0,48.9904,49.0549,48.9824,48.9904,65069.0
2019-06-20 15:25:00,60.78,60.88,60.77,60.86,58154.0,48.9904,49.071,48.9824,49.0549,58154.0
2019-06-20 15:30:00,60.86,60.9,60.82,60.88,92621.0,49.0549,49.0872,49.0227,49.071,92621.0
2019-06-20 15:35:00,60.88,60.9,60.85,60.87,65058.0,49.071,49.0872,49.0469,49.063,65058.0
2019-06-20 15:40:00,60.87,60.88,60.8,60.82,92732.0,49.063,49.071,49.0066,49.0227,92732.0
2019-06-20 15:45:00,60.82,60.91,60.82,60.83,100486.0,49.0227,49.0952,49.0227,49.0307,100486.0
2019-06-20 15:50:00,60.83,60.86,60.77,60.81,140943.0,49.0307,49.0549,48.9824,49.0146,140943.0
2019-06-20 15:55:00,60.8,60.86,60.69,60.7,581345.0,49.0066,49.0549,48.9179,48.926,581345.0
2019-06-21 09:30:00,60.7,60.89,60.61,60.8,1330124.0,48.926,49.0791,48.8534,49.0066,1330124.0
2019-06-21 09:35:00,60.8,60.99,60.79,60.8,109560.0,49.0066,49.1597,48.9985,49.0066,109560.0
2019-06-21 09:40:00,60.79,60.94,60.66,60.68,61677.0,48.9985,49.1194,48.8937,48.9098,61677.0
2019-06-21 09:45:00,60.68,60.68,60.41,60.5,34063.0,48.9098,48.9098,48.6922,48.7647,34063.0
2019-06-21 09:50:00,60.51,60.69,60.47,60.67,37045.0,48.7728,48.9179,48.7406,48.9018,37045.0
2019-06-21 09:55:00,60.67,60.8,60.64,60.78,36344.0,48.9018,49.0066,48.8776,48.9904,36344.0
2019-06-21 10:00:00,60.77,60.84,60.66,60.76,81435.0,48.9824,49.0388,48.8937,48.9743,81435.0
2019-06-21 10:05:00,60.77,60.85,60.74,60.84,39553.0,48.9824,49.0469,48.9582,49.0388,39553.0
2019-06-21 10:10:00,60.83,60.84,60.71,60.75,26898.0,49.0307,49.0388,48.934,48.9663,26898.0
2019-06-21 10:15:00,60.77,60.84,60.75,60.82,86368.0,48.9824,49.0388,48.9663,49.0227,86368.0
2019-06-21 10:20:00,60.82,60.88,60.77,60.83,41711.0,49.0227,49.071,48.9824,49.0307,41711.0
2019-06-21 10:25:00,60.83,60.87,60.8,60.81,27293.0,49.0307,49.063,49.0066,49.0146,27293.0
2019-06-21 10:30:00,60.81,60.88,60.79,60.86,48378.0,49.0146,49.071,48.9985,49.0549,48378.0
2019-06-21 10:35:00,60.86,60.91,60.84,60.85,48233.0,49.0549,49.0952,49.0388,49.0469,48233.0
2019-06-21 10:40:00,60.85,60.91,60.83,60.86,44270.0,49.0469,49.0952,49.0307,49.0549,44270.0
2019-06-21 10:45:00,60.86,60.86,60.74,60.82,28764.0,49.0549,49.0549,48.9582,49.0227,28764.0
2019-06-21 10:50:00,60.81,60.89,60.81,60.85,39557.0,49.0146,49.0791,49.0146,49.0469,39557.0
2019-06-21 10:55:00,60.85,60.85,60.77,60.8,43274.0,49.0469,49.0469,48.9824,49.0066,43274.0
2019-06-21 11:00:00,60.8,60.91,60.79,60.82,57524.0,49.0066,49.0952,48.9985,49.0227,57524.0
2019-06-21 11:05:00,60.82,60.95,60.8,60.89,68409.0,49.0227,49.1275,49.0066,49.0791,68409.0
2019-06-21 11:10:00,60.88,60.89,60.7,60.72,42907.0,49.071,49.0791,48.926,48.9421,42907.0
2019-06-21 11:15:00,60.73,60.87,60.69,60.83,50676.0,48.9501,49.063,48.9179,49.0307,50676.0
2019-06-21 11:20:00,60.83,60.95,60.82,60.93,36329.0,49.0307,49.1275,49.0227,49.1113,36329.0
2019-06-21 11:25:00,60.93,60.96,60.88,60.94,32991.0,49.1113,49.1355,49.071,49.1194,32991.0
2019-06-21 11:30:00,60.94,60.98,60.85,60.88,40680.0,49.1194,49.1516,49.0469,49.071,40680.0
2019-06-21 11:35:00,60.87,60.92,60.77,60.78,28841.0,49.063,49.1033,48.9824,48.9904,28841.0
2019-06-21 11:40:00,60.78,60.81,60.69,60.73,32043.0,48.9904,49.0146,48.9179,48.9501,32043.0
2019-06-21 11:45:00,60.73,60.78,60.63,60.65,39393.0,48.9501,48.9904,48.8695,48.8857,39393.0
2019-06-21 11:50:00,60.65,60.73,60.64,60.7,28689.0,48.8857,48.9501,48.8776,48.926,28689.0
2019-06-21 11:55:00,60.69,60.71,60.67,60.69,26961.0,48.9179,48.934,48.9018,48.9179,26961.0
2019-06-21 12:00:00,60.69,60.76,60.68,60.73,31363.0,48.9179,48.9743,48.9098,48.9501,31363.0
2019-06-21 12:05:00,60.73,60.74,60.68,60.73,20190.0,48.9501,48.9582,48.9098,48.9501,20190.0
2019-06-21 12:10:00,60.73,60.74,60.69,60.7,25715.0,48.9501,48.9582,48.9179,48.926,25715.0
2019-06-21 12:15:00,60.7,60.71,60.58,60.6,29062.0,48.926,48.934,48.8292,48.8454,29062.0
2019-06-21 12:20:00,60.59,60.62,60.54,60.57,25658.0,48.8373,48.8615,48.797,48.8212,25658.0
2019-06-21 12:25:00,60.56,60.58,60.52,60.57,27749.0,48.8131,48.8292,48.7809,48.8212,27749.0
2019-06-21 12:30:00,60.58,60.6,60.51,60.54,37621.0,48.8292,48.8454,48.7728,48.797,37621.0
2019-06-21 12:35:00,60.54,60.59,60.53,60.59,38663.0,48.797,48.8373,48.7889,48.8373,38663.0
2019-06-21 12:40:00,60.58,60.61,60.54,60.57,24053.0,48.8292,48.8534,48.797,48.8212,24053.0
2019-06-21 12:45:00,60.58,60.64,60.57,60.63,17904.0,48.8292,48.8776,48.8212,48.8695,17904.0
2019-06-21 12:50:00,60.63,60.66,60.6,60.66,16679.0,48.8695,48.8937,48.8454,48.8937,16679.0
2019-06-21 12:55:00,60.66,60.67,60.61,60.64,20966.0,48.8937,48.9018,48.8534,48.8776,20966.0
2019-06-21 13:00:00,60.65,60.71,60.63,60.65,33245.0,48.8857,48.934,48.8695,48.8857,33245.0
2019-06-21 13:05:00,60.66,60.66,60.61,60.63,20169.0,48.8937,48.8937,48.8534,48.8695,20169.0
2019-06-21 13:10:00,60.63,60.68,60.62,60.68,15026.0,48.8695,48.9098,48.8615,48.9098,15026.0
2019-06-21 13:15:00,60.68,60.72,60.66,60.71,25288.0,48.9098,48.9421,48.8937,48.934,25288.0
2019-06-21 13:20:00,60.71,60.73,60.68,60.72,117843.0,48.934,48.9501,48.9098,48.9421,117843.0
2019-06-21 13:25:00,60.72,60.83,60.71,60.83,20178.0,48.9421,49.0307,48.934,49.0307,20178.0
2019-06-21 13:30:00,60.83,60.86,60.8,60.85,20363.0,49.0307,49.0549,49.0066,49.0469,20363.0
2019-06-21 13:35:00,60.85,60.87,60.83,60.85,17674.0,49.0469,49.063,49.0307,49.0469,17674.0
2019-06-21 13:40:00,60.85,60.87,60.83,60.84,19838.0,49.0469,49.063,49.0307,49.0388,19838.0
2019-06-21 13:45:00,60.85,60.88,60.83,60.85,23018.0,49.0469,49.071,49.0307,49.0469,23018.0
2019-06-21 13:50:00,60.84,60.85,60.79,60.81,28466.0,49.0388,49.0469,48.9985,49.0146,28466.0
2019-06-21 13:55:00,60.8,60.82,60.79,60.81,13567.0,49.0066,49.0227,48.9985,49.0146,13567.0
2019-06-21 14:00:00,60.82,60.82,60.72,60.77,29987.0,49.0227,49.0227,48.9421,48.9824,29987.0
2019-06-21 14:05:00,60.77,60.78,60.72,60.73,29124.0,48.9824,48.9904,48.9421,48.9501,29124.0
2019-06-21 14:10:00,60.72,60.72,60.67,60.67,28062.0,48.9421,48.9421,48.9018,48.9018,28062.0
2019-06-21 14:15:00,60.68,60.68,60.64,60.67,27465.0,48.9098,48.9098,48.8776,48.9018,27465.0
2019-06-21 14:20:00,60.67,60.68,60.62,60.66,37004.0,48.9018,48.9098,48.8615,48.8937,37004.0
2019-06-21 14:25:00,60.66,60.68,60.64,60.65,22505.0,48.8937,48.9098,48.8776,48.8857,22505.0
2019-06-21 14:30:00,60.66,60.73,60.64,60.7,27526.0,48.8937,48.9501,48.8776,48.926,27526.0
2019-06-21 14:35:00,60.69,60.71,60.61,60.61,42071.0,48.9179,48.934,48.8534,48.8534,42071.0
2019-06-21 14:40:00,60.61,60.62,60.54,60.55,42558.0,48.8534,48.8615,48.797,48.8051,42558.0
2019-06-21 14:45:00,60.55,60.59,60.54,60.57,21107.0,48.8051,48.8373,48.797,48.8212,21107.0
2019-06-21 14:50:00,60.56,60.6,60.55,60.59,30870.0,48.8131,48.8454,48.8051,48.8373,30870.0
2019-06-21 14:55:00,60.6,60.61,60.56,60.58,21066.0,48.8454,48.8534,48.8131,48.8292,21066.0
2019-06-21 15:00:00,60.59,60.63,60.55,60.6,25696.0,48.8373,48.8695,48.8051,48.8454,25696.0
2019-06-21 15:05:00,60.6,60.68,60.59,60.68,25057.0,48.8454,48.9098,48.8373,48.9098,25057.0
2019-06-21 15:10:00,60.69,60.69,60.62,60.65,33200.0,48.9179,48.9179,48.8615,48.8857,33200.0
2019-06-21 15:15:00,60.64,60.68,60.64,60.67,32778.0,48.8776,48.9098,48.8776,48.9018,32778.0
2019-06-21 15:20:00,60.67,60.68,60.62,60.63,37575.0,48.9018,48.9098,48.8615,48.8695,37575.0
2019-06-21 15:25:00,60.64,60.66,60.6,60.62,54080.0,48.8776,48.8937,48.8454,48.8615,54080.0
2019-06-21 15:30:00,60.61,60.63,60.54,60.55,90005.0,48.8534,48.8695,48.797,48.8051,90005.0
2019-06-21 15:35:00,60.55,60.57,60.51,60.54,89770.0,48.8051,48.8212,48.7728,48.797,89770.0
2019-06-21 15:40:00,60.54,60.67,60.53,60.64,108069.0,48.797,48.9018,48.7889,48.8776,108069.0
2019-06-21 15:45:00,60.64,60.66,60.56,60.66,105634.0,48.8776,48.8937,48.8131,48.8937,105634.0
2019-06-21 15:50:00,60.66,60.66,60.55,60.59,149229.0,48.8937,48.8937,48.8051,48.8373,149229.0
2019-06-21 15:55:00,60.59,60.64,60.27,60.34,835695.0,48.8373,48.8776,48.5794,48.6358,835695.0
2019-06-24 09:30:00,60.32,60.76,60.29,60.7,113186.0,48.6197,48.9743,48.5955,48.926,113186.0
2019-06-24 09:35:00,60.69,60.74,60.38,60.42,43348.0,48.9179,48.9582,48.668,48.7003,43348.0
2019-06-24 09:40:00,60.45,60.59,60.37,60.44,50306.0,48.7244,48.8373,48.66,48.7164,50306.0
2019-06-24 09:45:00,60.52,60.56,60.32,60.41,30702.0,48.7809,48.8131,48.6197,48.6922,30702.0
2019-06-24 09:50:00,60.41,60.46,60.32,60.35,32023.0,48.6922,48.7325,48.6197,48.6438,32023.0
2019-06-24 09:55:00,60.33,60.45,60.27,60.35,45019.0,48.6277,48.7244,48.5794,48.6438,45019.0
2019-06-24 10:00:00,60.34,60.5,60.32,60.46,35791.0,48.6358,48.7647,48.6197,48.7325,35791.0
2019-06-24 10:05:00,60.49,60.59,60.48,60.52,37318.0,48.7567,48.8373,48.7486,48.7809,37318.0
2019-06-24 10:10:00,60.53,60.59,60.49,60.51,57457.0,48.7889,48.8373,48.7567,48.7728,57457.0
2019-06-24 10:15:00,60.52,60.75,60.52,60.73,41679.0,48.7809,48.9663,48.7809,48.9501,41679.0
2019-06-24 10:20:00,60.73,60.76,60.69,60.76,37223.0,48.9501,48.9743,48.9179,48.9743,37223.0
2019-06-24 10:25:00,60.75,60.78,60.69,60.76,18495.0,48.9663,48.9904,48.9179,48.9743,18495.0
2019-06-24 10:30:00,60.76,60.77,60.68,60.71,19994.0,48.9743,48.9824,48.9098,48.934,19994.0
2019-06-24 10:35:00,60.71,60.73,60.65,60.65,17694.0,48.934,48.9501,48.8857,48.8857,17694.0
2019-06-24 10:40:00,60.66,60.66,60.56,60.61,14805.0,48.8937,48.8937,48.8131,48.8534,14805.0
2019-06-24 10:45:00,60.6,60.66,60.57,60.58,62040.0,48.8454,48.8937,48.8212,48.8292,62040.0
2019-06-24 10:50:00,60.59,60.65,60.58,60.62,66397.0,48.8373,48.8857,48.8292,48.8615,66397.0
2019-06-24 10:55:00,60.62,60.66,60.58,60.61,22758.0,48.8615,48.8937,48.8292,48.8534,22758.0
2019-06-24 11:00:00,60.61,60.62,60.47,60.53,18189.0,48.8534,48.8615,48.7406,48.7889,18189.0
2019-06-24 11:05:00,60.53,60.53,60.41,60.42,36353.0,48.7889,48.7889,48.6922,48.7003,36353.0
2019-06-24 11:10:00,60.42,60.46,60.37,60.39,39868.0,48.7003,48.7325,48.66,48.6761,39868.0
2019-06-24 11:15:00,60.39,60.44,60.32,60.34,22059.0,48.6761,48.7164,48.6197,48.6358,22059.0
2019-06-24 11:20:00,60.34,60.46,60.34,60.42,20295.0,48.6358,48.7325,48.6358,48.7003,20295.0
2019-06-24 11:25:00,60.41,60.43,60.37,60.38,19417.0,48.6922,48.7083,48.66,48.668,19417.0
2019-06-24 11:30:00,60.36,60.39,60.29,60.3,18075.0,48.6519,48.6761,48.5955,48.6035,18075.0
2019-06-24 11:35:00,60.3,60.35,60.29,60.34,24397.0,48.6035,48.6438,48.5955,48.6358,24397.0
2019-06-24 11:40:00,60.34,60.39,60.31,60.39,20914.0,48.6358,48.6761,48.6116,48.6761,20914.0
2019-06-24 11:45:00,60.37,60.37,60.32,60.37,15213.0,48.66,48.66,48.6197,48.66,15213.0
2019-06-24 11:50:00,60.38,60.45,60.34,60.34,15416.0,48.668,48.7244,48.6358,48.6358,15416.0
2019-06-24 11:55:00,60.35,60.42,60.33,60.39,18418.0,48.6438,48.7003,48.6277,48.6761,18418.0
2019-06-24 12:00:00,60.38,60.39,60.31,60.33,15695.0,48.668,48.6761,48.6116,48.6277,15695.0
2019-06-24 12:05:00,60.33,60.39,60.32,60.38,13939.0,48.6277,48.6761,48.6197,48.668,13939.0
2019-06-24 12:10:00,60.38,60.43,60.35,60.43,18537.0,48.668,48.7083,48.6438,48.7083,18537.0
2019-06-24 12:15:00,60.43,60.45,60.41,60.43,12472.0,48.7083,48.7244,48.6922,48.7083,12472.0
2019-06-24 12:20:00,60.43,60.44,60.4,60.44,17349.0,48.7083,48.7164,48.6841,48.7164,17349.0
2019-06-24 12:25:00,60.44,60.44,60.36,60.38,17531.0,48.7164,48.7164,48.6519,48.668,17531.0
2019-06-24 12:30:00,60.37,60.39,60.35,60.38,9358.0,48.66,48.6761,48.6438,48.668,9358.0
2019-06-24 12:35:00,60.38,60.46,60.36,60.44,21131.0,48.668,48.7325,48.6519,48.7164,21131.0
2019-06-24 12:40:00,60.43,60.44,60.39,60.42,8546.0,48.7083,48.7164,48.6761,48.7003,8546.0
2019-06-24 12:45:00,60.41,60.47,60.4,60.45,10817.0,48.6922,48.7406,48.6841,48.7244,10817.0
2019-06-24 12:50:00,60.45,60.49,60.44,60.48,16165.0,48.7244,48.7567,48.7164,48.7486,16165.0
2019-06-24 12:55:00,60.48,60.48,60.43,60.46,17316.0,48.7486,48.7486,48.7083,48.7325,17316.0
2019-06-24 13:00:00,60.45,60.45,60.41,60.45,9694.0,48.7244,48.7244,48.6922,48.7244,9694.0
2019-06-24 13:05:00,60.45,60.46,60.42,60.42,10876.0,48.7244,48.7325,48.7003,48.7003,10876.0
2019-06-24 13:10:00,60.42,60.45,60.41,60.43,15702.0,48.7003,48.7244,48.6922,48.7083,15702.0
2019-06-24 13:15:00,60.43,60.47,60.42,60.46,19789.0,48.7083,48.7406,48.7003,48.7325,19789.0
2019-06-24 13:20:00,60.46,60.47,60.44,60.46,22038.0,48.7325,48.7406,48.7164,48.7325,22038.0
2019-06-24 13:25:00,60.45,60.46,60.42,60.42,17865.0,48.7244,48.7325,48.7003,48.7003,17865.0
2019-06-24 13:30:00,60.42,60.46,60.41,60.45,18978.0,48.7003,48.7325,48.6922,48.7244,18978.0
2019-06-24 13:35:00,60.44,60.46,60.43,60.45,19466.0,48.7164,48.7325,48.7083,48.7244,19466.0
2019-06-24 13:40:00,60.45,60.46,60.41,60.42,32324.0,48.7244,48.7325,48.6922,48.7003,32324.0
2019-06-24 13:45:00,60.42,60.49,60.41,60.48,20276.0,48.7003,48.7567,48.6922,48.7486,20276.0
2019-06-24 13:50:00,60.48,60.48,60.38,60.38,69291.0,48.7486,48.7486,48.668,48.668,69291.0
2019-06-24 13:55:00,60.38,60.44,60.37,60.41,16504.0,48.668,48.7164,48.66,48.6922,16504.0
2019-06-24 14:00:00,60.41,60.41,60.34,60.35,17727.0,48.6922,48.6922,48.6358,48.6438,17727.0
2019-06-24 14:05:00,60.36,60.4,60.33,60.39,20110.0,48.6519,48.6841,48.6277,48.6761,20110.0
2019-06-24 14:10:00,60.4,60.4,60.34,60.39,33635.0,48.6841,48.6841,48.6358,48.6761,33635.0
2019-06-24 14:15:00,60.39,60.44,60.38,60.44,31805.0,48.6761,48.7164,48.668,48.7164,31805.0
2019-06-24 14:20:00,60.45,60.48,60.41,60.43,18325.0,48.7244,48.7486,48.6922,48.7083,18325.0
2019-06-24 14:25:00,60.44,60.49,60.43,60.44,25067.0,48.7164,48.7567,48.7083,48.7164,25067.0
2019-06-24 14:30:00,60.44,60.49,60.43,60.48,32778.0,48.7164,48.7567,48.7083,48.7486,32778.0
2019-06-24 14:35:00,60.48,60.49,60.46,60.47,31223.0,48.7486,48.7567,48.7325,48.7406,31223.0
2019-06-24 14:40:00,60.47,60.49,60.44,60.45,23621.0,48.7406,48.7567,48.7164,48.7244,23621.0
2019-06-24 14:45:00,60.45,60.46,60.4,60.45,78821.0,48.7244,48.7325,48.6841,48.7244,78821.0
2019-06-24 14:50:00,60.45,60.47,60.44,60.45,26716.0,48.7244,48.7406,48.7164,48.7244,26716.0
2019-06-24 14:55:00,60.45,60.51,60.45,60.49,18768.0,48.7244,48.7728,48.7244,48.7567,18768.0
2019-06-24 15:00:00,60.48,60.51,60.44,60.49,25558.0,48.7486,48.7728,48.7164,48.7567,25558.0
2019-06-24 15:05:00,60.48,60.56,60.48,60.52,16206.0,48.7486,48.8131,48.7486,48.7809,16206.0
2019-06-24 15:10:00,60.53,60.55,60.47,60.47,19667.0,48.7889,48.8051,48.7406,48.7406,19667.0
2019-06-24 15:15:00,60.48,60.54,60.44,60.54,20280.0,48.7486,48.797,48.7164,48.797,20280.0
2019-06-24 15:20:00,60.54,60.54,60.45,60.5,57414.0,48.797,48.797,48.7244,48.7647,57414.0
2019-06-24 15:25:00,60.5,60.5,60.44,60.45,16123.0,48.7647,48.7647,48.7164,48.7244,16123.0
2019-06-24 15:30:00,60.44,60.45,60.33,60.34,39046.0,48.7164,48.7244,48.6277,48.6358,39046.0
2019-06-24 15:35:00,60.33,60.39,60.33,60.39,37352.0,48.6277,48.6761,48.6277,48.6761,37352.0
2019-06-24 15:40:00,60.4,60.5,60.4,60.49,49885.0,48.6841,48.7647,48.6841,48.7567,49885.0
2019-06-24 15:45:00,60.49,60.55,60.47,60.48,39759.0,48.7567,48.8051,48.7406,48.7486,39759.0
2019-06-24 15:50:00,60.48,60.51,60.44,60.5,83310.0,48.7486,48.7728,48.7164,48.7647,83310.0
2019-06-24 15:55:00,60.49,60.53,60.41,60.51,185137.0,48.7567,48.7889,48.6922,48.7728,185137.0
2019-06-25 09:30:00,60.3,60.66,60.3,60.66,74866.0,48.6035,48.8937,48.6035,48.8937,74866.0
2019-06-25 09:35:00,60.66,60.88,60.6,60.61,68617.0,48.8937,49.071,48.8454,48.8534,68617.0
2019-06-25 09:40:00,60.61,60.75,60.5,60.75,63809.0,48.8534,48.9663,48.7647,48.9663,63809.0
2019-06-25 09:45:00,60.75,60.75,60.46,60.53,48194.0,48.9663,48.9663,48.7325,48.7889,48194.0
2019-06-25 09:50:00,60.52,60.67,60.49,60.62,29978.0,48.7809,48.9018,48.7567,48.8615,29978.0
2019-06-25 09:55:00,60.62,60.75,60.6,60.7,28763.0,48.8615,48.9663,48.8454,48.926,28763.0
2019-06-25 10:00:00,60.72,60.82,60.71,60.77,60299.0,48.9421,49.0227,48.934,48.9824,60299.0
2019-06-25 10:05:00,60.77,60.86,60.76,60.84,49719.0,48.9824,49.0549,48.9743,49.0388,49719.0
2019-06-25 10:10:00,60.85,60.86,60.75,60.77,27516.0,49.0469,49.0549,48.9663,48.9824,27516.0
2019-06-25 10:15:00,60.77,60.77,60.68,60.73,32142.0,48.9824,48.9824,48.9098,48.9501,32142.0
2019-06-25 10:20:00,60.71,60.71,60.52,60.57,35219.0,48.934,48.934,48.7809,48.8212,35219.0
2019-06-25 10:25:00,60.56,60.63,60.55,60.59,14922.0,48.8131,48.8695,48.8051,48.8373,14922.0
2019-06-25 10:30:00,60.59,60.62,60.52,60.54,30985.0,48.8373,48.8615,48.7809,48.797,30985.0
2019-06-25 10:35:00,60.55,60.63,60.53,60.6,24094.0,48.8051,48.8695,48.7889,48.8454,24094.0
2019-06-25 10:40:00,60.6,60.68,60.6,60.64,26130.0,48.8454,48.9098,48.8454,48.8776,26130.0
2019-06-25 10:45:00,60.64,60.77,60.62,60.71,24313.0,48.8776,48.9824,48.8615,48.934,24313.0
2019-06-25 10:50:00,60.72,60.77,60.64,60.72,30231.0,48.9421,48.9824,48.8776,48.9421,30231.0
2019-06-25 10:55:00,60.73,60.76,60.69,60.72,23442.0,48.9501,48.9743,48.9179,48.9421,23442.0
2019-06-25 11:00:00,60.73,60.75,60.66,60.7,29593.0,48.9501,48.9663,48.8937,48.926,29593.0
2019-06-25 11:05:00,60.71,60.73,60.64,60.65,29324.0,48.934,48.9501,48.8776,48.8857,29324.0
2019-06-25 11:10:00,60.66,60.69,60.61,60.63,28116.0,48.8937,48.9179,48.8534,48.8695,28116.0
2019-06-25 11:15:00,60.62,60.63,60.58,60.62,34076.0,48.8615,48.8695,48.8292,48.8615,34076.0
2019-06-25 11:20:00,60.62,60.66,60.58,60.6,25041.0,48.8615,48.8937,48.8292,48.8454,25041.0
2019-06-25 11:25:00,60.61,60.64,60.53,60.57,27311.0,48.8534,48.8776,48.7889,48.8212,27311.0
2019-06-25 11:30:00,60.56,60.56,60.48,60.48,30496.0,48.8131,48.8131,48.7486,48.7486,30496.0
2019-06-25 11:35:00,60.48,60.53,60.47,60.5,26128.0,48.7486,48.7889,48.7406,48.7647,26128.0
2019-06-25 11:40:00,60.5,60.54,60.48,60.49,23259.0,48.7647,48.797,48.7486,48.7567,23259.0
2019-06-25 11:45:00,60.49,60.5,60.46,60.49,33863.0,48.7567,48.7647,48.7325,48.7567,33863.0
2019-06-25 11:50:00,60.5,60.5,60.44,60.48,88368.0,48.7647,48.7647,48.7164,48.7486,88368.0
2019-06-25 11:55:00,60.48,60.49,60.44,60.47,43161.0,48.7486,48.7567,48.7164,48.7406,43161.0
2019-06-25 12:00:00,60.47,60.51,60.46,60.5,21512.0,48.7406,48.7728,48.7325,48.7647,21512.0
2019-06-25 12:05:00,60.5,60.51,60.46,60.46,16034.0,48.7647,48.7728,48.7325,48.7325,16034.0
2019-06-25 12:10:00,60.46,60.51,60.46,60.51,28553.0,48.7325,48.7728,48.7325,48.7728,28553.0
2019-06-25 12:15:00,60.5,60.53,60.48,60.48,37539.0,48.7647,48.7889,48.7486,48.7486,37539.0
2019-06-25 12:20:00,60.48,60.52,60.48,60.52,28629.0,48.7486,48.7809,48.7486,48.7809,28629.0
2019-06-25 12:25:00,60.52,60.52,60.44,60.49,19715.0,48.7809,48.7809,48.7164,48.7567,19715.0
2019-06-25 12:30:00,60.48,60.5,60.44,60.46,19066.0,48.7486,48.7647,48.7164,48.7325,19066.0
2019-06-25 12:35:00,60.47,60.51,60.41,60.42,42214.0,48.7406,48.7728,48.6922,48.7003,42214.0
2019-06-25 12:40:00,60.41,60.43,60.39,60.39,20404.0,48.6922,48.7083,48.6761,48.6761,20404.0
2019-06-25 12:45:00,60.4,60.41,60.37,60.4,24059.0,48.6841,48.6922,48.66,48.6841,24059.0
2019-06-25 12:50:00,60.4,60.44,60.38,60.4,28488.0,48.6841,48.7164,48.668,48.6841,28488.0
2019-06-25 12:55:00,60.39,60.45,60.39,60.41,14186.0,48.6761,48.7244,48.6761,48.6922,14186.0
2019-06-25 13:00:00,60.42,60.47,60.36,60.46,45850.0,48.7003,48.7406,48.6519,48.7325,45850.0
2019-06-25 13:05:00,60.45,60.52,60.43,60.52,29325.0,48.7244,48.7809,48.7083,48.7809,29325.0
2019-06-25 13:10:00,60.52,60.54,60.44,60.46,17372.0,48.7809,48.797,48.7164,48.7325,17372.0
2019-06-25 13:15:00,60.47,60.49,60.44,60.48,16970.0,48.7406,48.7567,48.7164,48.7486,16970.0
2019-06-25 13:20:00,60.48,60.51,60.47,60.47,14415.0,48.7486,48.7728,48.7406,48.7406,14415.0
2019-06-25 13:25:00,60.48,60.54,60.45,60.53,21753.0,48.7486,48.797,48.7244,48.7889,21753.0
2019-06-25 13:30:00,60.52,60.54,60.51,60.53,20274.0,48.7809,48.797,48.7728,48.7889,20274.0
2019-06-25 13:35:00,60.53,60.55,60.46,60.48,34421.0,48.7889,48.8051,48.7325,48.7486,34421.0
2019-06-25 13:40:00,60.48,60.48,60.38,60.4,16431.0,48.7486,48.7486,48.668,48.6841,16431.0
2019-06-25 13:45:00,60.4,60.42,60.34,60.35,20528.0,48.6841,48.7003,48.6358,48.6438,20528.0
2019-06-25 13:50:00,60.35,60.38,60.33,60.33,25538.0,48.6438,48.668,48.6277,48.6277,25538.0
2019-06-25 13:55:00,60.33,60.37,60.32,60.33,18122.0,48.6277,48.66,48.6197,48.6277,18122.0
2019-06-25 14:00:00,60.33,60.4,60.32,60.39,41047.0,48.6277,48.6841,48.6197,48.6761,41047.0
2019-06-25 14:05:00,60.39,60.39,60.31,60.31,44995.0,48.6761,48.6761,48.6116,48.6116,44995.0
2019-06-25 14:10:00,60.3,60.31,60.26,60.27,19257.0,48.6035,48.6116,48.5713,48.5794,19257.0
2019-06-25 14:15:00,60.26,60.35,60.25,60.31,31114.0,48.5713,48.6438,48.5632,48.6116,31114.0
2019-06-25 14:20:00,60.31,60.32,60.28,60.3,23454.0,48.6116,48.6197,48.5874,48.6035,23454.0
2019-06-25 14:25:00,60.29,60.3,60.24,60.28,28206.0,48.5955,48.6035,48.5552,48.5874,28206.0
2019-06-25 14:30:00,60.28,60.29,60.2,60.21,29825.0,48.5874,48.5955,48.5229,48.531,29825.0
2019-06-25 14:35:00,60.21,60.23,60.19,60.21,40840.0,48.531,48.5471,48.5149,48.531,40840.0
2019-06-25 14:40:00,60.2,60.21,60.13,60.14,62612.0,48.5229,48.531,48.4665,48.4746,62612.0
2019-06-25 14:45:00,60.13,60.17,60.11,60.17,41753.0,48.4665,48.4988,48.4504,48.4988,41753.0
2019-06-25 14:50:00,60.17,60.2,60.14,60.16,46298.0,48.4988,48.5229,48.4746,48.4907,46298.0
2019-06-25 14:55:00,60.17,60.22,60.16,60.22,46527.0,48.4988,48.5391,48.4907,48.5391,46527.0
2019-06-25 15:00:00,60.22,60.22,60.19,60.22,53816.0,48.5391,48.5391,48.5149,48.5391,53816.0
2019-06-25 15:05:00,60.22,60.25,60.19,60.22,62790.0,48.5391,48.5632,48.5149,48.5391,62790.0
2019-06-25 15:10:00,60.22,60.23,60.09,60.11,71471.0,48.5391,48.5471,48.4343,48.4504,71471.0
2019-06-25 15:15:00,60.11,60.11,59.95,59.97,62860.0,48.4504,48.4504,48.3214,48.3376,62860.0
2019-06-25 15:20:00,59.97,60.02,59.92,60.01,63127.0,48.3376,48.3779,48.2973,48.3698,63127.0
2019-06-25 15:25:00,60.01,60.02,59.93,59.98,61920.0,48.3698,48.3779,48.3053,48.3456,61920.0
2019-06-25 15:30:00,59.98,60.01,59.92,59.94,72189.0,48.3456,48.3698,48.2973,48.3134,72189.0
2019-06-25 15:35:00,59.94,60.0,59.92,59.92,70506.0,48.3134,48.3617,48.2973,48.2973,70506.0
2019-06-25 15:40:00,59.93,59.97,59.88,59.91,75250.0,48.3053,48.3376,48.265,48.2892,75250.0
2019-06-25 15:45:00,59.9,59.93,59.85,59.86,114439.0,48.2811,48.3053,48.2408,48.2489,114439.0
2019-06-25 15:50:00,59.86,59.86,59.78,59.8,135488.0,48.2489,48.2489,48.1844,48.2005,135488.0
2019-06-25 15:55:00,59.8,59.85,59.76,59.78,271811.0,48.2005,48.2408,48.1683,48.1844,271811.0
2019-06-26 09:30:00,60.83,61.33,60.82,61.31,209100.0,49.0307,49.4338,49.0227,49.4176,209100.0
2019-06-26 09:35:00,61.29,61.64,61.15,61.64,104017.0,49.4015,49.6836,49.2887,49.6836,104017.0
2019-06-26 09:40:00,61.63,61.96,61.57,61.95,119114.0,49.6756,49.9416,49.6272,49.9335,119114.0
2019-06-26 09:45:00,61.97,62.0,61.81,61.93,229415.0,49.9496,49.9738,49.8206,49.9174,229415.0
2019-06-26 09:50:00,61.95,61.97,61.81,61.88,133212.0,49.9335,49.9496,49.8206,49.8771,133212.0
2019-06-26 09:55:00,61.89,61.92,61.8,61.83,94178.0,49.8851,49.9093,49.8126,49.8368,94178.0
2019-06-26 10:00:00,61.83,61.95,61.72,61.8,126284.0,49.8368,49.9335,49.7481,49.8126,126284.0
2019-06-26 10:05:00,61.8,62.19,61.76,62.03,173649.0,49.8126,50.1269,49.7803,49.998,173649.0
2019-06-26 10:10:00,62.01,62.11,61.93,61.99,79709.0,49.9819,50.0625,49.9174,49.9657,79709.0
2019-06-26 10:15:00,61.99,62.09,61.94,62.05,60975.0,49.9657,50.0463,49.9254,50.0141,60975.0
2019-06-26 10:20:00,62.05,62.24,62.05,62.24,55080.0,50.0141,50.1672,50.0141,50.1672,55080.0
2019-06-26 10:25:00,62.24,62.24,62.12,62.13,67121.0,50.1672,50.1672,50.0705,50.0786,67121.0
2019-06-26 10:30:00,62.12,62.66,62.12,62.57,196247.0,50.0705,50.5058,50.0705,50.4332,196247.0
2019-06-26 10:35:00,62.55,62.67,62.54,62.63,68131.0,50.4171,50.5138,50.409,50.4816,68131.0
2019-06-26 10:40:00,62.62,62.65,62.42,62.5,97843.0,50.4735,50.4977,50.3123,50.3768,97843.0
2019-06-26 10:45:00,62.51,62.67,62.49,62.62,82900.0,50.3849,50.5138,50.3687,50.4735,82900.0
2019-06-26 10:50:00,62.61,62.76,62.61,62.68,83041.0,50.4655,50.5864,50.4655,50.5219,83041.0
2019-06-26 10:55:00,62.68,62.93,62.63,62.85,102796.0,50.5219,50.7234,50.4816,50.6589,102796.0
2019-06-26 11:00:00,62.85,63.03,62.8,62.93,83130.0,50.6589,50.804,50.6186,50.7234,83130.0
2019-06-26 11:05:00,62.92,62.98,62.84,62.92,55146.0,50.7153,50.7637,50.6509,50.7153,55146.0
2019-06-26 11:10:00,62.93,63.04,62.79,62.8,49566.0,50.7234,50.8121,50.6106,50.6186,49566.0
2019-06-26 11:15:00,62.8,62.87,62.72,62.85,82755.0,50.6186,50.675,50.5541,50.6589,82755.0
2019-06-26 11:20:00,62.84,63.05,62.83,62.97,52325.0,50.6509,50.8201,50.6428,50.7556,52325.0
2019-06-26 11:25:00,62.96,63.2,62.9,63.19,116598.0,50.7476,50.941,50.6992,50.933,116598.0
2019-06-26 11:30:00,63.2,63.3,63.1,63.18,103933.0,50.941,51.0216,50.8604,50.9249,103933.0
2019-06-26 11:35:00,63.17,63.17,63.06,63.15,52407.0,50.9168,50.9168,50.8282,50.9007,52407.0
2019-06-26 11:40:00,63.14,63.22,63.1,63.12,77770.0,50.8927,50.9571,50.8604,50.8765,77770.0
2019-06-26 11:45:00,63.11,63.22,63.09,63.19,58596.0,50.8685,50.9571,50.8524,50.933,58596.0
2019-06-26 11:50:00,63.2,63.22,63.03,63.1,158813.0,50.941,50.9571,50.804,50.8604,158813.0
2019-06-26 11:55:00,63.11,63.16,62.96,63.0,71930.0,50.8685,50.9088,50.7476,50.7798,71930.0
2019-06-26 12:00:00,63.0,63.02,62.89,62.9,145125.0,50.7798,50.7959,50.6912,50.6992,145125.0
2019-06-26 12:05:00,62.9,62.91,62.75,62.86,80912.0,50.6992,50.7073,50.5783,50.667,80912.0
2019-06-26 12:10:00,62.86,63.01,62.85,62.92,39747.0,50.667,50.7879,50.6589,50.7153,39747.0
2019-06-26 12:15:00,62.93,62.99,62.86,62.88,35920.0,50.7234,50.7718,50.667,50.6831,35920.0
2019-06-26 12:20:00,62.88,62.9,62.71,62.72,77073.0,50.6831,50.6992,50.5461,50.5541,77073.0
2019-06-26 12:25:00,62.72,62.83,62.71,62.8,55853.0,50.5541,50.6428,50.5461,50.6186,55853.0
2019-06-26 12:30:00,62.81,62.84,62.75,62.83,101236.0,50.6267,50.6509,50.5783,50.6428,101236.0
2019-06-26 12:35:00,62.83,62.83,62.69,62.75,94414.0,50.6428,50.6428,50.53,50.5783,94414.0
2019-06-26 12:40:00,62.75,62.83,62.73,62.82,26909.0,50.5783,50.6428,50.5622,50.6347,26909.0
2019-06-26 12:45:00,62.82,62.96,62.81,62.96,58021.0,50.6347,50.7476,50.6267,50.7476,58021.0
2019-06-26 12:50:00,62.97,63.06,62.95,63.05,88194.0,50.7556,50.8282,50.7395,50.8201,88194.0
2019-06-26 12:55:00,63.06,63.11,63.02,63.09,29454.0,50.8282,50.8685,50.7959,50.8524,29454.0
2019-06-26 13:00:00,63.1,63.1,63.04,63.1,28325.0,50.8604,50.8604,50.8121,50.8604,28325.0
2019-06-26 13:05:00,63.09,63.14,63.05,63.07,43651.0,50.8524,50.8927,50.8201,50.8362,43651.0
2019-06-26 13:10:00,63.07,63.09,62.99,63.03,76316.0,50.8362,50.8524,50.7718,50.804,76316.0
2019-06-26 13:15:00,63.03,63.04,62.99,63.01,38645.0,50.804,50.8121,50.7718,50.7879,38645.0
2019-06-26 13:20:00,63.01,63.08,63.0,63.08,26846.0,50.7879,50.8443,50.7798,50.8443,26846.0
2019-06-26 13:25:00,63.08,63.09,63.01,63.01,104954.0,50.8443,50.8524,50.7879,50.7879,104954.0
2019-06-26 13:30:00,63.0,63.02,62.96,62.97,24235.0,50.7798,50.7959,50.7476,50.7556,24235.0
2019-06-26 13:35:00,62.97,63.03,62.96,62.99,33893.0,50.7556,50.804,50.7476,50.7718,33893.0
2019-06-26 13:40:00,62.99,63.0,62.88,62.88,41987.0,50.7718,50.7798,50.6831,50.6831,41987.0
2019-06-26 13:45:00,62.87,62.88,62.78,62.88,48853.0,50.675,50.6831,50.6025,50.6831,48853.0
2019-06-26 13:50:00,62.89,62.9,62.8,62.8,32589.0,50.6912,50.6992,50.6186,50.6186,32589.0
2019-06-26 13:55:00,62.81,62.84,62.78,62.84,36901.0,50.6267,50.6509,50.6025,50.6509,36901.0
2019-06-26 14:00:00,62.84,62.94,62.83,62.9,36322.0,50.6509,50.7315,50.6428,50.6992,36322.0
2019-06-26 14:05:00,62.89,62.94,62.87,62.9,36312.0,50.6912,50.7315,50.675,50.6992,36312.0
2019-06-26 14:10:00,62.9,62.96,62.88,62.9,32443.0,50.6992,50.7476,50.6831,50.6992,32443.0
2019-06-26 14:15:00,62.9,62.92,62.85,62.85,49893.0,50.6992,50.7153,50.6589,50.6589,49893.0
2019-06-26 14:20:00,62.85,62.89,62.8,62.84,35121.0,50.6589,50.6912,50.6186,50.6509,35121.0
2019-06-26 14:25:00,62.84,62.9,62.81,62.86,40546.0,50.6509,50.6992,50.6267,50.667,40546.0
2019-06-26 14:30:00,62.85,62.93,62.85,62.9,78689.0,50.6589,50.7234,50.6589,50.6992,78689.0
2019-06-26 14:35:00,62.91,62.94,62.89,62.91,48020.0,50.7073,50.7315,50.6912,50.7073,48020.0
2019-06-26 14:40:00,62.91,62.97,62.89,62.97,52886.0,50.7073,50.7556,50.6912,50.7556,52886.0
2019-06-26 14:45:00,62.98,63.02,62.94,63.0,70076.0,50.7637,50.7959,50.7315,50.7798,70076.0
2019-06-26 14:50:00,62.99,63.04,62.93,62.95,103261.0,50.7718,50.8121,50.7234,50.7395,103261.0
2019-06-26 14:55:00,62.96,63.0,62.89,62.91,59401.0,50.7476,50.7798,50.6912,50.7073,59401.0
2019-06-26 15:00:00,62.9,62.93,62.87,62.9,41706.0,50.6992,50.7234,50.675,50.6992,41706.0
2019-06-26 15:05:00,62.89,62.91,62.8,62.91,61558.0,50.6912,50.7073,50.6186,50.7073,61558.0
2019-06-26 15:10:00,62.91,62.96,62.85,62.9,55176.0,50.7073,50.7476,50.6589,50.6992,55176.0
2019-06-26 15:15:00,62.9,62.94,62.87,62.88,69676.0,50.6992,50.7315,50.675,50.6831,69676.0
2019-06-26 15:20:00,62.87,62.96,62.86,62.96,46868.0,50.675,50.7476,50.667,50.7476,46868.0
2019-06-26 15:25:00,62.96,62.97,62.88,62.9,66881.0,50.7476,50.7556,50.6831,50.6992,66881.0
2019-06-26 15:30:00,62.89,62.9,62.82,62.83,76339.0,50.6912,50.6992,50.6347,50.6428,76339.0
2019-06-26 15:35:00,62.82,62.84,62.76,62.78,86853.0,50.6347,50.6509,50.5864,50.6025,86853.0
2019-06-26 15:40:00,62.77,62.78,62.72,62.73,115861.0,50.5944,50.6025,50.5541,50.5622,115861.0
2019-06-26 15:45:00,62.73,62.8,62.7,62.76,107753.0,50.5622,50.6186,50.538,50.5864,107753.0
2019-06-26 15:50:00,62.76,62.77,62.64,62.76,240943.0,50.5864,50.5944,50.4897,50.5864,240943.0
2019-06-26 15:55:00,62.76,62.82,62.7,62.75,530496.0,50.5864,50.6347,50.538,50.5783,530496.0
2019-06-27 09:30:00,62.58,62.86,62.48,62.62,94933.0,50.4413,50.667,50.3607,50.4735,94933.0
2019-06-27 09:35:00,62.63,62.63,62.34,62.4,43838.0,50.4816,50.4816,50.2478,50.2962,43838.0
2019-06-27 09:40:00,62.36,62.5,62.26,62.27,46212.0,50.264,50.3768,50.1834,50.1914,46212.0
2019-06-27 09:45:00,62.27,62.45,62.27,62.45,23547.0,50.1914,50.3365,50.1914,50.3365,23547.0
2019-06-27 09:50:00,62.45,62.7,62.45,62.61,48250.0,50.3365,50.538,50.3365,50.4655,48250.0
2019-06-27 09:55:00,62.61,62.67,62.52,62.56,42423.0,50.4655,50.5138,50.3929,50.4252,42423.0
2019-06-27 10:00:00,62.56,62.56,62.32,62.34,34765.0,50.4252,50.4252,50.2317,50.2478,34765.0
2019-06-27 10:05:00,62.34,62.43,62.32,62.41,30780.0,50.2478,50.3204,50.2317,50.3043,30780.0
2019-06-27 10:10:00,62.4,62.41,62.27,62.28,38097.0,50.2962,50.3043,50.1914,50.1995,38097.0
2019-06-27 10:15:00,62.27,62.32,62.19,62.22,32528.0,50.1914,50.2317,50.1269,50.1511,32528.0
2019-06-27 10:20:00,62.23,62.24,62.12,62.16,33073.0,50.1592,50.1672,50.0705,50.1028,33073.0
2019-06-27 10:25:00,62.17,62.25,62.15,62.17,35088.0,50.1108,50.1753,50.0947,50.1108,35088.0
2019-06-27 10:30:00,62.17,62.21,61.96,61.96,74546.0,50.1108,50.1431,49.9416,49.9416,74546.0
2019-06-27 10:35:00,61.97,62.01,61.89,61.89,36345.0,49.9496,49.9819,49.8851,49.8851,36345.0
2019-06-27 10:40:00,61.88,61.88,61.82,61.86,36021.0,49.8771,49.8771,49.8287,49.8609,36021.0
2019-06-27 10:45:00,61.86,61.98,61.78,61.84,45839.0,49.8609,49.9577,49.7965,49.8448,45839.0
2019-06-27 10:50:00,61.85,61.91,61.8,61.82,43774.0,49.8529,49.9012,49.8126,49.8287,43774.0
2019-06-27 10:55:00,61.82,61.88,61.78,61.87,42609.0,49.8287,49.8771,49.7965,49.869,42609.0
2019-06-27 11:00:00,61.86,61.92,61.82,61.88,42998.0,49.8609,49.9093,49.8287,49.8771,42998.0
2019-06-27 11:05:00,61.87,61.89,61.74,61.74,38626.0,49.869,49.8851,49.7642,49.7642,38626.0
2019-06-27 11:10:00,61.75,61.81,61.73,61.8,36144.0,49.7723,49.8206,49.7562,49.8126,36144.0
2019-06-27 11:15:00,61.79,61.8,61.49,61.52,181981.0,49.8045,49.8126,49.5627,49.5869,181981.0
2019-06-27 11:20:00,61.53,61.57,61.35,61.5,63791.0,49.595,49.6272,49.4499,49.5708,63791.0
2019-06-27 11:25:00,61.5,61.53,61.43,61.52,44853.0,49.5708,49.595,49.5144,49.5869,44853.0
2019-06-27 11:30:00,61.51,61.64,61.44,61.46,56302.0,49.5788,49.6836,49.5224,49.5385,56302.0
2019-06-27 11:35:00,61.46,61.48,61.37,61.41,36090.0,49.5385,49.5547,49.466,49.4982,36090.0
2019-06-27 11:40:00,61.4,61.43,61.33,61.41,46269.0,49.4902,49.5144,49.4338,49.4982,46269.0
2019-06-27 11:45:00,61.41,61.42,61.32,61.36,36103.0,49.4982,49.5063,49.4257,49.4579,36103.0
2019-06-27 11:50:00,61.36,61.42,61.35,61.36,37910.0,49.4579,49.5063,49.4499,49.4579,37910.0
2019-06-27 11:55:00,61.37,61.43,61.31,61.36,32640.0,49.466,49.5144,49.4176,49.4579,32640.0
2019-06-27 12:00:00,61.37,61.43,61.35,61.35,25871.0,49.466,49.5144,49.4499,49.4499,25871.0
2019-06-27 12:05:00,61.36,61.44,61.34,61.39,25051.0,49.4579,49.5224,49.4418,49.4821,25051.0
2019-06-27 12:10:00,61.4,61.43,61.37,61.4,80278.0,49.4902,49.5144,49.466,49.4902,80278.0
2019-06-27 12:15:00,61.39,61.42,61.37,61.41,25032.0,49.4821,49.5063,49.466,49.4982,25032.0
2019-06-27 12:20:00,61.41,61.41,61.34,61.38,33068.0,49.4982,49.4982,49.4418,49.4741,33068.0
2019-06-27 12:25:00,61.4,61.42,61.37,61.39,22907.0,49.4902,49.5063,49.466,49.4821,22907.0
2019-06-27 12:30:00,61.4,61.4,61.33,61.37,19492.0,49.4902,49.4902,49.4338,49.466,19492.0
2019-06-27 12:35:00,61.38,61.4,61.36,61.38,13441.0,49.4741,49.4902,49.4579,49.4741,13441.0
2019-06-27 12:40:00,61.39,61.4,61.31,61.33,25378.0,49.4821,49.4902,49.4176,49.4338,25378.0
2019-06-27 12:45:00,61.33,61.41,61.32,61.39,21010.0,49.4338,49.4982,49.4257,49.4821,21010.0
2019-06-27 12:50:00,61.4,61.42,61.37,61.41,16737.0,49.4902,49.5063,49.466,49.4982,16737.0
2019-06-27 12:55:00,61.41,61.43,61.36,61.4,26256.0,49.4982,49.5144,49.4579,49.4902,26256.0
2019-06-27 13:00:00,61.4,61.55,61.39,61.53,48209.0,49.4902,49.6111,49.4821,49.595,48209.0
2019-06-27 13:05:00,61.53,61.58,61.51,61.55,26457.0,49.595,49.6353,49.5788,49.6111,26457.0
2019-06-27 13:10:00,61.55,61.55,61.45,61.48,30082.0,49.6111,49.6111,49.5305,49.5547,30082.0
2019-06-27 13:15:00,61.48,61.52,61.47,61.49,24247.0,49.5547,49.5869,49.5466,49.5627,24247.0
2019-06-27 13:20:00,61.48,61.49,61.43,61.49,28239.0,49.5547,49.5627,49.5144,49.5627,28239.0
2019-06-27 13:25:00,61.49,61.54,61.47,61.48,19454.0,49.5627,49.603,49.5466,49.5547,19454.0
2019-06-27 13:30:00,61.48,61.5,61.42,61.46,25131.0,49.5547,49.5708,49.5063,49.5385,25131.0
2019-06-27 13:35:00,61.45,61.53,61.44,61.47,44286.0,49.5305,49.595,49.5224,49.5466,44286.0
2019-06-27 13:40:00,61.47,61.52,61.45,61.51,22543.0,49.5466,49.5869,49.5305,49.5788,22543.0
2019-06-27 13:45:00,61.51,61.58,61.47,61.58,36425.0,49.5788,49.6353,49.5466,49.6353,36425.0
2019-06-27 13:50:00,61.58,61.61,61.49,61.51,39149.0,49.6353,49.6594,49.5627,49.5788,39149.0
2019-06-27 13:55:00,61.51,61.53,61.48,61.5,34665.0,49.5788,49.595,49.5547,49.5708,34665.0
2019-06-27 14:00:00,61.49,61.6,61.49,61.59,46700.0,49.5627,49.6514,49.5627,49.6433,46700.0
2019-06-27 14:05:00,61.59,61.61,61.56,61.59,33678.0,49.6433,49.6594,49.6191,49.6433,33678.0
2019-06-27 14:10:00,61.6,61.63,61.58,61.61,34245.0,49.6514,49.6756,49.6353,49.6594,34245.0
2019-06-27 14:15:00,61.61,61.61,61.47,61.48,39319.0,49.6594,49.6594,49.5466,49.5547,39319.0
2019-06-27 14:20:00,61.48,61.49,61.39,61.46,64928.0,49.5547,49.5627,49.4821,49.5385,64928.0
2019-06-27 14:25:00,61.46,61.5,61.42,61.42,26540.0,49.5385,49.5708,49.5063,49.5063,26540.0
2019-06-27 14:30:00,61.43,61.45,61.4,61.41,25221.0,49.5144,49.5305,49.4902,49.4982,25221.0
2019-06-27 14:35:00,61.4,61.4,61.3,61.32,37048.0,49.4902,49.4902,49.4096,49.4257,37048.0
2019-06-27 14:40:00,61.32,61.33,61.24,61.29,38119.0,49.4257,49.4338,49.3612,49.4015,38119.0
2019-06-27 14:45:00,61.3,61.3,61.18,61.2,36955.0,49.4096,49.4096,49.3128,49.329,36955.0
2019-06-27 14:50:00,61.2,61.23,61.14,61.23,42300.0,49.329,49.3531,49.2806,49.3531,42300.0
2019-06-27 14:55:00,61.23,61.25,61.18,61.22,34261.0,49.3531,49.3693,49.3128,49.3451,34261.0
2019-06-27 15:00:00,61.22,61.27,61.14,61.14,53134.0,49.3451,49.3854,49.2806,49.2806,53134.0
2019-06-27 15:05:00,61.15,61.16,61.02,61.03,69463.0,49.2887,49.2967,49.1839,49.1919,69463.0
2019-06-27 15:10:00,61.03,61.08,61.03,61.05,65009.0,49.1919,49.2322,49.1919,49.2081,65009.0
2019-06-27 15:15:00,61.06,61.1,61.0,61.09,109252.0,49.2161,49.2484,49.1678,49.2403,109252.0
2019-06-27 15:20:00,61.09,61.1,61.03,61.03,51346.0,49.2403,49.2484,49.1919,49.1919,51346.0
2019-06-27 15:25:00,61.03,61.04,60.88,60.9,78958.0,49.1919,49.2,49.071,49.0872,78958.0
2019-06-27 15:30:00,60.9,60.99,60.88,60.97,138074.0,49.0872,49.1597,49.071,49.1436,138074.0
2019-06-27 15:35:00,60.97,61.14,60.95,61.13,74869.0,49.1436,49.2806,49.1275,49.2725,74869.0
2019-06-27 15:40:00,61.14,61.3,61.13,61.29,96987.0,49.2806,49.4096,49.2725,49.4015,96987.0
2019-06-27 15:45:00,61.29,61.36,61.29,61.31,268450.0,49.4015,49.4579,49.4015,49.4176,268450.0
2019-06-27 15:50:00,61.31,61.33,61.24,61.25,144109.0,49.4176,49.4338,49.3612,49.3693,144109.0
2019-06-27 15:55:00,61.25,61.34,61.15,61.27,557594.0,49.3693,49.4418,49.2887,49.3854,557594.0
2019-06-28 09:30:00,61.27,61.5,61.18,61.37,83483.0,49.3854,49.5708,49.3128,49.466,83483.0
2019-06-28 09:35:00,61.39,61.63,61.36,61.56,30589.0,49.4821,49.6756,49.4579,49.6191,30589.0
2019-06-28 09:40:00,61.58,61.69,61.56,61.65,33937.0,49.6353,49.7239,49.6191,49.6917,33937.0
2019-06-28 09:45:00,61.63,61.65,61.52,61.56,37750.0,49.6756,49.6917,49.5869,49.6191,37750.0
2019-06-28 09:50:00,61.55,61.61,61.41,61.48,32685.0,49.6111,49.6594,49.4982,49.5547,32685.0
2019-06-28 09:55:00,61.47,61.6,61.45,61.57,24548.0,49.5466,49.6514,49.5305,49.6272,24548.0
2019-06-28 10:00:00,61.6,61.6,61.34,61.35,37555.0,49.6514,49.6514,49.4418,49.4499,37555.0
2019-06-28 10:05:00,61.36,61.42,61.28,61.37,46343.0,49.4579,49.5063,49.3935,49.466,46343.0
2019-06-28 10:10:00,61.36,61.4,61.24,61.27,37879.0,49.4579,49.4902,49.3612,49.3854,37879.0
2019-06-28 10:15:00,61.28,61.37,61.25,61.33,22138.0,49.3935,49.466,49.3693,49.4338,22138.0
2019-06-28 10:20:00,61.34,61.35,61.18,61.24,24218.0,49.4418,49.4499,49.3128,49.3612,24218.0
2019-06-28 10:25:00,61.24,61.29,61.21,61.25,26401.0,49.3612,49.4015,49.337,49.3693,26401.0
2019-06-28 10:30:00,61.26,61.29,61.11,61.12,96218.0,49.3773,49.4015,49.2564,49.2645,96218.0
2019-06-28 10:35:00,61.12,61.28,61.12,61.23,28363.0,49.2645,49.3935,49.2645,49.3531,28363.0
2019-06-28 10:40:00,61.2,61.2,61.07,61.11,21324.0,49.329,49.329,49.2242,49.2564,21324.0
2019-06-28 10:45:00,61.12,61.21,61.11,61.17,14139.0,49.2645,49.337,49.2564,49.3048,14139.0
2019-06-28 10:50:00,61.18,61.26,61.14,61.21,24542.0,49.3128,49.3773,49.2806,49.337,24542.0
2019-06-28 10:55:00,61.23,61.31,61.2,61.25,24345.0,49.3531,49.4176,49.329,49.3693,24345.0
2019-06-28 11:00:00,61.24,61.31,61.22,61.27,22281.0,49.3612,49.4176,49.3451,49.3854,22281.0
2019-06-28 11:05:00,61.27,61.32,61.25,61.28,26404.0,49.3854,49.4257,49.3693,49.3935,26404.0
2019-06-28 11:10:00,61.29,61.32,61.23,61.26,20544.0,49.4015,49.4257,49.3531,49.3773,20544.0
2019-06-28 11:15:00,61.26,61.28,61.2,61.22,24927.0,49.3773,49.3935,49.329,49.3451,24927.0
2019-06-28 11:20:00,61.21,61.23,61.15,61.15,15380.0,49.337,49.3531,49.2887,49.2887,15380.0
2019-06-28 11:25:00,61.15,61.22,61.12,61.13,27292.0,49.2887,49.3451,49.2645,49.2725,27292.0
2019-06-28 11:30:00,61.12,61.14,61.08,61.09,29454.0,49.2645,49.2806,49.2322,49.2403,29454.0
2019-06-28 11:35:00,61.09,61.15,61.05,61.05,16730.0,49.2403,49.2887,49.2081,49.2081,16730.0
2019-06-28 11:40:00,61.05,61.07,61.01,61.04,19494.0,49.2081,49.2242,49.1758,49.2,19494.0
2019-06-28 11:45:00,61.04,61.05,61.01,61.02,22595.0,49.2,49.2081,49.1758,49.1839,22595.0
2019-06-28 11:50:00,61.02,61.11,61.02,61.09,26575.0,49.1839,49.2564,49.1839,49.2403,26575.0
2019-06-28 11:55:00,61.08,61.18,61.05,61.07,47433.0,49.2322,49.3128,49.2081,49.2242,47433.0
2019-06-28 12:00:00,61.07,61.18,61.07,61.12,40623.0,49.2242,49.3128,49.2242,49.2645,40623.0
2019-06-28 12:05:00,61.12,61.17,61.05,61.07,32634.0,49.2645,49.3048,49.2081,49.2242,32634.0
2019-06-28 12:10:00,61.06,61.15,61.05,61.14,29840.0,49.2161,49.2887,49.2081,49.2806,29840.0
2019-06-28 12:15:00,61.13,61.14,61.07,61.09,21137.0,49.2725,49.2806,49.2242,49.2403,21137.0
2019-06-28 12:20:00,61.08,61.14,61.06,61.09,36150.0,49.2322,49.2806,49.2161,49.2403,36150.0
2019-06-28 12:25:00,61.1,61.14,61.09,61.1,42687.0,49.2484,49.2806,49.2403,49.2484,42687.0
2019-06-28 12:30:00,61.1,61.19,61.07,61.17,34806.0,49.2484,49.3209,49.2242,49.3048,34806.0
2019-06-28 12:35:00,61.17,61.25,61.16,61.22,23307.0,49.3048,49.3693,49.2967,49.3451,23307.0
2019-06-28 12:40:00,61.22,61.22,61.14,61.16,14711.0,49.3451,49.3451,49.2806,49.2967,14711.0
2019-06-28 12:45:00,61.16,61.2,61.11,61.15,16097.0,49.2967,49.329,49.2564,49.2887,16097.0
2019-06-28 12:50:00,61.15,61.15,61.09,61.11,15730.0,49.2887,49.2887,49.2403,49.2564,15730.0
2019-06-28 12:55:00,61.11,61.16,61.1,61.11,15424.0,49.2564,49.2967,49.2484,49.2564,15424.0
2019-06-28 13:00:00,61.11,61.11,61.01,61.04,70319.0,49.2564,49.2564,49.1758,49.2,70319.0
2019-06-28 13:05:00,61.04,61.12,61.01,61.08,55584.0,49.2,49.2645,49.1758,49.2322,55584.0
2019-06-28 13:10:00,61.08,61.13,61.07,61.13,99191.0,49.2322,49.2725,49.2242,49.2725,99191.0
2019-06-28 13:15:00,61.13,61.21,61.11,61.2,27012.0,49.2725,49.337,49.2564,49.329,27012.0
2019-06-28 13:20:00,61.2,61.21,61.13,61.19,24372.0,49.329,49.337,49.2725,49.3209,24372.0
2019-06-28 13:25:00,61.2,61.24,61.19,61.23,35589.0,49.329,49.3612,49.3209,49.3531,35589.0
2019-06-28 13:30:00,61.23,61.24,61.18,61.22,17993.0,49.3531,49.3612,49.3128,49.3451,17993.0
2019-06-28 13:35:00,61.22,61.24,61.2,61.24,21090.0,49.3451,49.3612,49.329,49.3612,21090.0
2019-06-28 13:40:00,61.24,61.32,61.23,61.3,27156.0,49.3612,49.4257,49.3531,49.4096,27156.0
2019-06-28 13:45:00,61.31,61.32,61.25,61.31,31344.0,49.4176,49.4257,49.3693,49.4176,31344.0
2019-06-28 13:50:00,61.31,61.32,61.24,61.25,21424.0,49.4176,49.4257,49.3612,49.3693,21424.0
2019-06-28 13:55:00,61.25,61.32,61.22,61.3,24448.0,49.3693,49.4257,49.3451,49.4096,24448.0
2019-06-28 14:00:00,61.3,61.31,61.24,61.28,40638.0,49.4096,49.4176,49.3612,49.3935,40638.0
2019-06-28 14:05:00,61.27,61.28,61.17,61.17,33835.0,49.3854,49.3935,49.3048,49.3048,33835.0
2019-06-28 14:10:00,61.17,61.18,61.08,61.09,36809.0,49.3048,49.3128,49.2322,49.2403,36809.0
2019-06-28 14:15:00,61.1,61.21,61.07,61.18,48270.0,49.2484,49.337,49.2242,49.3128,48270.0
2019-06-28 14:20:00,61.18,61.19,61.09,61.09,28479.0,49.3128,49.3209,49.2403,49.2403,28479.0
2019-06-28 14:25:00,61.1,61.12,61.01,61.01,34113.0,49.2484,49.2645,49.1758,49.1758,34113.0
2019-06-28 14:30:00,61.02,61.07,60.99,61.02,62275.0,49.1839,49.2242,49.1597,49.1839,62275.0
2019-06-28 14:35:00,61.02,61.03,60.94,60.97,73240.0,49.1839,49.1919,49.1194,49.1436,73240.0
2019-06-28 14:40:00,60.98,61.01,60.92,60.98,36232.0,49.1516,49.1758,49.1033,49.1516,36232.0
2019-06-28 14:45:00,60.98,61.0,60.8,60.85,57881.0,49.1516,49.1678,49.0066,49.0469,57881.0
2019-06-28 14:50:00,60.84,60.87,60.72,60.75,55275.0,49.0388,49.063,48.9421,48.9663,55275.0
2019-06-28 14:55:00,60.75,60.81,60.71,60.78,43779.0,48.9663,49.0146,48.934,48.9904,43779.0
2019-06-28 15:00:00,60.77,60.78,60.7,60.71,47662.0,48.9824,48.9904,48.926,48.934,47662.0
2019-06-28 15:05:00,60.71,60.76,60.68,60.73,70754.0,48.934,48.9743,48.9098,48.9501,70754.0
2019-06-28 15:10:00,60.73,60.82,60.71,60.8,36968.0,48.9501,49.0227,48.934,49.0066,36968.0
2019-06-28 15:15:00,60.79,60.85,60.74,60.8,36792.0,48.9985,49.0469,48.9582,49.0066,36792.0
2019-06-28 15:20:00,60.8,60.85,60.77,60.8,36506.0,49.0066,49.0469,48.9824,49.0066,36506.0
2019-06-28 15:25:00,60.8,60.84,60.78,60.82,38565.0,49.0066,49.0388,48.9904,49.0227,38565.0
2019-06-28 15:30:00,60.82,60.98,60.82,60.98,45579.0,49.0227,49.1516,49.0227,49.1516,45579.0
2019-06-28 15:35:00,60.98,61.0,60.93,60.95,45170.0,49.1516,49.1678,49.1113,49.1275,45170.0
2019-06-28 15:40:00,60.96,61.0,60.9,60.94,54274.0,49.1355,49.1678,49.0872,49.1194,54274.0
2019-06-28 15:45:00,60.94,61.01,60.89,60.97,70739.0,49.1194,49.1758,49.0791,49.1436,70739.0
2019-06-28 15:50:00,60.98,61.08,60.93,61.03,135110.0,49.1516,49.2322,49.1113,49.1919,135110.0
2019-06-28 15:55:00,61.03,61.1,60.97,61.03,356738.0,49.1919,49.2484,49.1436,49.1919,356738.0
2019-07-01 09:30:00,62.0,62.3,61.86,61.98,124167.0,49.9738,50.2156,49.8609,49.9577,124167.0
2019-07-01 09:35:00,61.99,62.09,61.94,62.04,70104.0,49.9657,50.0463,49.9254,50.006,70104.0
2019-07-01 09:40:00,62.05,62.29,61.95,62.15,62703.0,50.0141,50.2075,49.9335,50.0947,62703.0
2019-07-01 09:45:00,62.17,62.19,61.95,62.03,38362.0,50.1108,50.1269,49.9335,49.998,38362.0
2019-07-01 09:50:00,62.02,62.02,61.82,61.91,52560.0,49.9899,49.9899,49.8287,49.9012,52560.0
2019-07-01 09:55:00,61.89,61.99,61.86,61.97,35511.0,49.8851,49.9657,49.8609,49.9496,35511.0
2019-07-01 10:00:00,61.98,62.14,61.98,62.06,64107.0,49.9577,50.0866,49.9577,50.0222,64107.0
2019-07-01 10:05:00,62.05,62.06,61.84,61.95,77408.0,50.0141,50.0222,49.8448,49.9335,77408.0
2019-07-01 10:10:00,61.95,62.09,61.83,62.07,84122.0,49.9335,50.0463,49.8368,50.0302,84122.0
2019-07-01 10:15:00,62.08,62.16,61.98,62.1,66921.0,50.0383,50.1028,49.9577,50.0544,66921.0
2019-07-01 10:20:00,62.1,62.24,62.1,62.17,74315.0,50.0544,50.1672,50.0544,50.1108,74315.0
2019-07-01 10:25:00,62.17,62.38,62.1,62.38,99272.0,50.1108,50.2801,50.0544,50.2801,99272.0
2019-07-01 10:30:00,62.37,62.53,62.37,62.47,104538.0,50.272,50.401,50.272,50.3526,104538.0
2019-07-01 10:35:00,62.45,62.51,62.4,62.51,57914.0,50.3365,50.3849,50.2962,50.3849,57914.0
2019-07-01 10:40:00,62.5,62.67,62.5,62.65,68950.0,50.3768,50.5138,50.3768,50.4977,68950.0
2019-07-01 10:45:00,62.65,62.68,62.6,62.65,55587.0,50.4977,50.5219,50.4574,50.4977,55587.0
2019-07-01 10:50:00,62.64,62.76,62.63,62.73,48584.0,50.4897,50.5864,50.4816,50.5622,48584.0
2019-07-01 10:55:00,62.72,62.73,62.62,62.7,51057.0,50.5541,50.5622,50.4735,50.538,51057.0
2019-07-01 11:00:00,62.72,62.81,62.69,62.73,48383.0,50.5541,50.6267,50.53,50.5622,48383.0
2019-07-01 11:05:00,62.72,62.81,62.62,62.66,51245.0,50.5541,50.6267,50.4735,50.5058,51245.0
2019-07-01 11:10:00,62.66,62.66,62.59,62.63,43308.0,50.5058,50.5058,50.4493,50.4816,43308.0
2019-07-01 11:15:00,62.62,62.62,62.41,62.44,59045.0,50.4735,50.4735,50.3043,50.3284,59045.0
2019-07-01 11:20:00,62.43,62.48,62.38,62.42,30996.0,50.3204,50.3607,50.2801,50.3123,30996.0
2019-07-01 11:25:00,62.41,62.41,62.05,62.11,96941.0,50.3043,50.3043,50.0141,50.0625,96941.0
2019-07-01 11:30:00,62.11,62.15,62.04,62.15,66987.0,50.0625,50.0947,50.006,50.0947,66987.0
2019-07-01 11:35:00,62.16,62.21,62.12,62.14,69166.0,50.1028,50.1431,50.0705,50.0866,69166.0
2019-07-01 11:40:00,62.14,62.18,62.02,62.02,53358.0,50.0866,50.1189,49.9899,49.9899,53358.0
2019-07-01 11:45:00,62.03,62.07,61.98,62.01,62304.0,49.998,50.0302,49.9577,49.9819,62304.0
2019-07-01 11:50:00,62.03,62.06,61.95,61.98,63752.0,49.998,50.0222,49.9335,49.9577,63752.0
2019-07-01 11:55:00,61.98,62.08,61.96,62.03,29743.0,49.9577,50.0383,49.9416,49.998,29743.0
2019-07-01 12:00:00,62.05,62.13,62.02,62.12,22926.0,50.0141,50.0786,49.9899,50.0705,22926.0
2019-07-01 12:05:00,62.12,62.13,62.03,62.13,33526.0,50.0705,50.0786,49.998,50.0786,33526.0
2019-07-01 12:10:00,62.15,62.2,62.11,62.15,49033.0,50.0947,50.135,50.0625,50.0947,49033.0
2019-07-01 12:15:00,62.16,62.18,62.12,62.13,36287.0,50.1028,50.1189,50.0705,50.0786,36287.0
2019-07-01 12:20:00,62.13,62.16,62.07,62.09,33841.0,50.0786,50.1028,50.0302,50.0463,33841.0
2019-07-01 12:25:00,62.09,62.16,62.08,62.14,29027.0,50.0463,50.1028,50.0383,50.0866,29027.0
2019-07-01 12:30:00,62.14,62.18,62.12,62.18,20422.0,50.0866,50.1189,50.0705,50.1189,20422.0
2019-07-01 12:35:00,62.19,62.22,62.14,62.14,26603.0,50.1269,50.1511,50.0866,50.0866,26603.0
2019-07-01 12:40:00,62.14,62.18,62.13,62.14,24623.0,50.0866,50.1189,50.0786,50.0866,24623.0
2019-07-01 12:45:00,62.14,62.19,62.11,62.14,38784.0,50.0866,50.1269,50.0625,50.0866,38784.0
2019-07-01 12:50:00,62.14,62.16,62.09,62.1,31025.0,50.0866,50.1028,50.0463,50.0544,31025.0
2019-07-01 12:55:00,62.1,62.11,62.05,62.09,24927.0,50.0544,50.0625,50.0141,50.0463,24927.0
2019-07-01 13:00:00,62.09,62.13,61.91,61.91,33250.0,50.0463,50.0786,49.9012,49.9012,33250.0
2019-07-01 13:05:00,61.91,61.97,61.89,61.96,35851.0,49.9012,49.9496,49.8851,49.9416,35851.0
2019-07-01 13:10:00,61.97,61.97,61.77,61.77,51603.0,49.9496,49.9496,49.7884,49.7884,51603.0
2019-07-01 13:15:00,61.77,61.84,61.76,61.82,33555.0,49.7884,49.8448,49.7803,49.8287,33555.0
2019-07-01 13:20:00,61.82,61.86,61.77,61.83,22968.0,49.8287,49.8609,49.7884,49.8368,22968.0
2019-07-01 13:25:00,61.84,61.85,61.78,61.83,21710.0,49.8448,49.8529,49.7965,49.8368,21710.0
2019-07-01 13:30:00,61.82,61.83,61.78,61.81,25946.0,49.8287,49.8368,49.7965,49.8206,25946.0
2019-07-01 13:35:00,61.8,61.96,61.8,61.96,30437.0,49.8126,49.9416,49.8126,49.9416,30437.0
2019-07-01 13:40:00,61.95,61.97,61.87,61.93,52525.0,49.9335,49.9496,49.869,49.9174,52525.0
2019-07-01 13:45:00,61.94,61.98,61.93,61.93,31824.0,49.9254,49.9577,49.9174,49.9174,31824.0
2019-07-01 13:50:00,61.92,61.92,61.85,61.86,17100.0,49.9093,49.9093,49.8529,49.8609,17100.0
2019-07-01 13:55:00,61.85,61.87,61.8,61.82,31026.0,49.8529,49.869,49.8126,49.8287,31026.0
2019-07-01 14:00:00,61.82,61.82,61.71,61.75,33246.0,49.8287,49.8287,49.74,49.7723,33246.0
2019-07-01 14:05:00,61.74,61.8,61.72,61.8,55614.0,49.7642,49.8126,49.7481,49.8126,55614.0
2019-07-01 14:10:00,61.8,61.87,61.78,61.83,38920.0,49.8126,49.869,49.7965,49.8368,38920.0
2019-07-01 14:15:00,61.84,61.84,61.78,61.79,36899.0,49.8448,49.8448,49.7965,49.8045,36899.0
2019-07-01 14:20:00,61.8,61.84,61.77,61.82,31058.0,49.8126,49.8448,49.7884,49.8287,31058.0
2019-07-01 14:25:00,61.82,61.89,61.78,61.88,97862.0,49.8287,49.8851,49.7965,49.8771,97862.0
2019-07-01 14:30:00,61.88,61.95,61.87,61.87,33855.0,49.8771,49.9335,49.869,49.869,33855.0
2019-07-01 14:35:00,61.86,61.93,61.84,61.88,41669.0,49.8609,49.9174,49.8448,49.8771,41669.0
2019-07-01 14:40:00,61.88,61.9,61.81,61.84,33276.0,49.8771,49.8932,49.8206,49.8448,33276.0
2019-07-01 14:45:00,61.84,61.89,61.83,61.89,23372.0,49.8448,49.8851,49.8368,49.8851,23372.0
2019-07-01 14:50:00,61.89,61.92,61.87,61.9,35134.0,49.8851,49.9093,49.869,49.8932,35134.0
2019-07-01 14:55:00,61.9,61.92,61.81,61.81,57249.0,49.8932,49.9093,49.8206,49.8206,57249.0
2019-07-01 15:00:00,61.81,61.81,61.72,61.76,51627.0,49.8206,49.8206,49.7481,49.7803,51627.0
2019-07-01 15:05:00,61.76,61.86,61.75,61.84,49225.0,49.7803,49.8609,49.7723,49.8448,49225.0
2019-07-01 15:10:00,61.85,62.02,61.84,62.02,51725.0,49.8529,49.9899,49.8448,49.9899,51725.0
2019-07-01 15:15:00,62.01,62.08,61.97,62.08,32100.0,49.9819,50.0383,49.9496,50.0383,32100.0
2019-07-01 15:20:00,62.07,62.09,62.04,62.05,37391.0,50.0302,50.0463,50.006,50.0141,37391.0
2019-07-01 15:25:00,62.05,62.06,62.0,62.04,48176.0,50.0141,50.0222,49.9738,50.006,48176.0
2019-07-01 15:30:00,62.04,62.19,62.04,62.16,61437.0,50.006,50.1269,50.006,50.1028,61437.0
2019-07-01 15:35:00,62.16,62.17,62.07,62.08,65100.0,50.1028,50.1108,50.0302,50.0383,65100.0
2019-07-01 15:40:00,62.08,62.1,62.06,62.1,72785.0,50.0383,50.0544,50.0222,50.0544,72785.0
2019-07-01 15:45:00,62.11,62.15,62.09,62.13,88981.0,50.0625,50.0947,50.0463,50.0786,88981.0
2019-07-01 15:50:00,62.13,62.32,62.13,62.26,224405.0,50.0786,50.2317,50.0786,50.1834,224405.0
2019-07-01 15:55:00,62.24,62.26,62.16,62.24,395464.0,50.1672,50.1834,50.1028,50.1672,395464.0
2019-07-02 09:30:00,62.23,62.33,61.86,62.01,85574.0,50.1592,50.2398,49.8609,49.9819,85574.0
2019-07-02 09:35:00,62.02,62.2,62.02,62.12,53340.0,49.9899,50.135,49.9899,50.0705,53340.0
2019-07-02 09:40:00,62.12,62.12,61.76,61.76,59581.0,50.0705,50.0705,49.7803,49.7803,59581.0
2019-07-02 09:45:00,61.77,61.91,61.77,61.82,40238.0,49.7884,49.9012,49.7884,49.8287,40238.0
2019-07-02 09:50:00,61.8,61.93,61.79,61.87,50189.0,49.8126,49.9174,49.8045,49.869,50189.0
2019-07-02 09:55:00,61.87,61.9,61.64,61.72,80657.0,49.869,49.8932,49.6836,49.7481,80657.0
2019-07-02 10:00:00,61.71,61.82,61.67,61.76,50735.0,49.74,49.8287,49.7078,49.7803,50735.0
2019-07-02 10:05:00,61.76,61.77,61.56,61.56,59739.0,49.7803,49.7884,49.6191,49.6191,59739.0
2019-07-02 10:10:00,61.58,61.6,61.4,61.42,56929.0,49.6353,49.6514,49.4902,49.5063,56929.0
2019-07-02 10:15:00,61.44,61.45,61.36,61.4,48124.0,49.5224,49.5305,49.4579,49.4902,48124.0
2019-07-02 10:20:00,61.39,61.43,61.3,61.39,75559.0,49.4821,49.5144,49.4096,49.4821,75559.0
2019-07-02 10:25:00,61.4,61.4,61.28,61.32,96895.0,49.4902,49.4902,49.3935,49.4257,96895.0
2019-07-02 10:30:00,61.31,61.4,61.28,61.3,104848.0,49.4176,49.4902,49.3935,49.4096,104848.0
2019-07-02 10:35:00,61.3,61.31,61.21,61.21,62106.0,49.4096,49.4176,49.337,49.337,62106.0
2019-07-02 10:40:00,61.2,61.2,61.05,61.11,50522.0,49.329,49.329,49.2081,49.2564,50522.0
2019-07-02 10:45:00,61.1,61.14,60.97,61.0,81804.0,49.2484,49.2806,49.1436,49.1678,81804.0
2019-07-02 10:50:00,60.98,60.98,60.84,60.88,151355.0,49.1516,49.1516,49.0388,49.071,151355.0
2019-07-02 10:55:00,60.87,61.06,60.79,61.02,67573.0,49.063,49.2161,48.9985,49.1839,67573.0
2019-07-02 11:00:00,61.02,61.18,60.97,61.13,61399.0,49.1839,49.3128,49.1436,49.2725,61399.0
2019-07-02 11:05:00,61.13,61.14,60.94,60.99,35680.0,49.2725,49.2806,49.1194,49.1597,35680.0
2019-07-02 11:10:00,60.99,61.02,60.9,60.92,66448.0,49.1597,49.1839,49.0872,49.1033,66448.0
2019-07-02 11:15:00,60.91,60.95,60.76,60.95,41219.0,49.0952,49.1275,48.9743,49.1275,41219.0
2019-07-02 11:20:00,60.94,60.95,60.75,60.76,41437.0,49.1194,49.1275,48.9663,48.9743,41437.0
2019-07-02 11:25:00,60.77,60.89,60.76,60.79,36622.0,48.9824,49.0791,48.9743,48.9985,36622.0
2019-07-02 11:30:00,60.79,60.79,60.71,60.73,57539.0,48.9985,48.9985,48.934,48.9501,57539.0
2019-07-02 11:35:00,60.74,60.75,60.58,60.58,44116.0,48.9582,48.9663,48.8292,48.8292,44116.0
2019-07-02 11:40:00,60.57,60.69,60.56,60.6,43030.0,48.8212,48.9179,48.8131,48.8454,43030.0
2019-07-02 11:45:00,60.59,60.67,60.56,60.59,28236.0,48.8373,48.9018,48.8131,48.8373,28236.0
2019-07-02 11:50:00,60.59,60.66,60.58,60.65,33361.0,48.8373,48.8937,48.8292,48.8857,33361.0
2019-07-02 11:55:00,60.65,60.76,60.62,60.73,29680.0,48.8857,48.9743,48.8615,48.9501,29680.0
2019-07-02 12:00:00,60.72,60.74,60.66,60.68,19843.0,48.9421,48.9582,48.8937,48.9098,19843.0
2019-07-02 12:05:00,60.68,60.81,60.66,60.74,37925.0,48.9098,49.0146,48.8937,48.9582,37925.0
2019-07-02 12:10:00,60.74,60.79,60.69,60.69,58091.0,48.9582,48.9985,48.9179,48.9179,58091.0
2019-07-02 12:15:00,60.68,60.73,60.65,60.67,57887.0,48.9098,48.9501,48.8857,48.9018,57887.0
2019-07-02 12:20:00,60.66,60.72,60.62,60.7,82978.0,48.8937,48.9421,48.8615,48.926,82978.0
2019-07-02 12:25:00,60.69,60.7,60.56,60.63,34336.0,48.9179,48.926,48.8131,48.8695,34336.0
2019-07-02 12:30:00,60.62,60.63,60.55,60.59,28038.0,48.8615,48.8695,48.8051,48.8373,28038.0
2019-07-02 12:35:00,60.6,60.73,60.59,60.71,31710.0,48.8454,48.9501,48.8373,48.934,31710.0
2019-07-02 12:40:00,60.71,60.72,60.6,60.61,20353.0,48.934,48.9421,48.8454,48.8534,20353.0
2019-07-02 12:45:00,60.61,60.65,60.58,60.6,45715.0,48.8534,48.8857,48.8292,48.8454,45715.0
2019-07-02 12:50:00,60.61,60.62,60.5,60.53,35937.0,48.8534,48.8615,48.7647,48.7889,35937.0
2019-07-02 12:55:00,60.53,60.58,60.48,60.53,67116.0,48.7889,48.8292,48.7486,48.7889,67116.0
2019-07-02 13:00:00,60.53,60.55,60.49,60.5,59304.0,48.7889,48.8051,48.7567,48.7647,59304.0
2019-07-02 13:05:00,60.5,60.54,60.46,60.52,53270.0,48.7647,48.797,48.7325,48.7809,53270.0
2019-07-02 13:10:00,60.51,60.52,60.45,60.45,46706.0,48.7728,48.7809,48.7244,48.7244,46706.0
2019-07-02 13:15:00,60.45,60.53,60.44,60.46,33139.0,48.7244,48.7889,48.7164,48.7325,33139.0
2019-07-02 13:20:00,60.46,60.51,60.45,60.48,37637.0,48.7325,48.7728,48.7244,48.7486,37637.0
2019-07-02 13:25:00,60.48,60.5,60.44,60.48,72520.0,48.7486,48.7647,48.7164,48.7486,72520.0
2019-07-02 13:30:00,60.48,60.54,60.46,60.51,65076.0,48.7486,48.797,48.7325,48.7728,65076.0
2019-07-02 13:35:00,60.51,60.61,60.49,60.58,116135.0,48.7728,48.8534,48.7567,48.8292,116135.0
2019-07-02 13:40:00,60.58,60.65,60.56,60.63,68441.0,48.8292,48.8857,48.8131,48.8695,68441.0
2019-07-02 13:45:00,60.63,60.64,60.46,60.48,69290.0,48.8695,48.8776,48.7325,48.7486,69290.0
2019-07-02 13:50:00,60.48,60.52,60.45,60.47,141043.0,48.7486,48.7809,48.7244,48.7406,141043.0
2019-07-02 13:55:00,60.47,60.47,60.32,60.36,36395.0,48.7406,48.7406,48.6197,48.6519,36395.0
2019-07-02 14:00:00,60.36,60.39,60.28,60.28,39584.0,48.6519,48.6761,48.5874,48.5874,39584.0
2019-07-02 14:05:00,60.29,60.39,60.28,60.28,62260.0,48.5955,48.6761,48.5874,48.5874,62260.0
2019-07-02 14:10:00,60.28,60.29,60.18,60.25,50722.0,48.5874,48.5955,48.5068,48.5632,50722.0
2019-07-02 14:15:00,60.24,60.33,60.24,60.27,74883.0,48.5552,48.6277,48.5552,48.5794,74883.0
2019-07-02 14:20:00,60.28,60.32,60.22,60.29,55972.0,48.5874,48.6197,48.5391,48.5955,55972.0
2019-07-02 14:25:00,60.3,60.31,60.16,60.17,58775.0,48.6035,48.6116,48.4907,48.4988,58775.0
2019-07-02 14:30:00,60.17,60.22,60.17,60.19,72884.0,48.4988,48.5391,48.4988,48.5149,72884.0
2019-07-02 14:35:00,60.19,60.22,60.17,60.22,35168.0,48.5149,48.5391,48.4988,48.5391,35168.0
2019-07-02 14:40:00,60.22,60.22,60.14,60.21,67890.0,48.5391,48.5391,48.4746,48.531,67890.0
2019-07-02 14:45:00,60.2,60.22,60.16,60.19,46269.0,48.5229,48.5391,48.4907,48.5149,46269.0
2019-07-02 14:50:00,60.19,60.22,60.11,60.15,78738.0,48.5149,48.5391,48.4504,48.4826,78738.0
2019-07-02 14:55:00,60.15,60.21,60.14,60.17,75465.0,48.4826,48.531,48.4746,48.4988,75465.0
2019-07-02 15:00:00,60.17,60.38,60.16,60.28,77621.0,48.4988,48.668,48.4907,48.5874,77621.0
2019-07-02 15:05:00,60.28,60.37,60.28,60.33,103262.0,48.5874,48.66,48.5874,48.6277,103262.0
2019-07-02 15:10:00,60.33,60.36,60.3,60.34,118988.0,48.6277,48.6519,48.6035,48.6358,118988.0
2019-07-02 15:15:00,60.35,60.44,60.3,60.43,140040.0,48.6438,48.7164,48.6035,48.7083,140040.0
2019-07-02 15:20:00,60.44,60.45,60.2,60.2,140419.0,48.7164,48.7244,48.5229,48.5229,140419.0
2019-07-02 15:25:00,60.2,60.23,60.1,60.1,223823.0,48.5229,48.5471,48.4423,48.4423,223823.0
2019-07-02 15:30:00,60.1,60.15,60.06,60.08,153006.0,48.4423,48.4826,48.4101,48.4262,153006.0
2019-07-02 15:35:00,60.07,60.11,59.98,60.07,154875.0,48.4182,48.4504,48.3456,48.4182,154875.0
2019-07-02 15:40:00,60.07,60.11,60.0,60.04,146959.0,48.4182,48.4504,48.3617,48.394,146959.0
2019-07-02 15:45:00,60.04,60.04,59.93,59.97,183299.0,48.394,48.394,48.3053,48.3376,183299.0
2019-07-02 15:50:00,59.97,60.05,59.94,59.95,240659.0,48.3376,48.402,48.3134,48.3214,240659.0
2019-07-02 15:55:00,59.95,60.09,59.91,60.09,687769.0,48.3214,48.4343,48.2892,48.4343,687769.0
2019-07-03 09:30:00,60.52,60.66,60.24,60.24,139259.0,48.7809,48.8937,48.5552,48.5552,139259.0
2019-07-03 09:35:00,60.26,60.38,60.23,60.29,57381.0,48.5713,48.668,48.5471,48.5955,57381.0
2019-07-03 09:40:00,60.29,60.46,60.22,60.39,149384.0,48.5955,48.7325,48.5391,48.6761,149384.0
2019-07-03 09:45:00,60.4,60.43,60.34,60.39,101030.0,48.6841,48.7083,48.6358,48.6761,101030.0
2019-07-03 09:50:00,60.42,60.43,60.29,60.33,62927.0,48.7003,48.7083,48.5955,48.6277,62927.0
2019-07-03 09:55:00,60.35,60.46,60.33,60.4,96405.0,48.6438,48.7325,48.6277,48.6841,96405.0
2019-07-03 10:00:00,60.39,60.46,60.19,60.21,38943.0,48.6761,48.7325,48.5149,48.531,38943.0
2019-07-03 10:05:00,60.2,60.22,60.09,60.2,48495.0,48.5229,48.5391,48.4343,48.5229,48495.0
2019-07-03 10:10:00,60.2,60.23,60.11,60.19,42169.0,48.5229,48.5471,48.4504,48.5149,42169.0
2019-07-03 10:15:00,60.2,60.23,60.15,60.21,32619.0,48.5229,48.5471,48.4826,48.531,32619.0
2019-07-03 10:20:00,60.21,60.35,60.2,60.33,29342.0,48.531,48.6438,48.5229,48.6277,29342.0
2019-07-03 10:25:00,60.33,60.37,60.31,60.34,92072.0,48.6277,48.66,48.6116,48.6358,92072.0
2019-07-03 10:30:00,60.34,60.34,59.99,60.0,69293.0,48.6358,48.6358,48.3537,48.3617,69293.0
2019-07-03 10:35:00,60.01,60.16,60.0,60.11,36141.0,48.3698,48.4907,48.3617,48.4504,36141.0
2019-07-03 10:40:00,60.1,60.26,60.09,60.16,50539.0,48.4423,48.5713,48.4343,48.4907,50539.0
2019-07-03 10:45:00,60.17,60.3,60.13,60.16,66017.0,48.4988,48.6035,48.4665,48.4907,66017.0
2019-07-03 10:50:00,60.16,60.32,60.13,60.24,37287.0,48.4907,48.6197,48.4665,48.5552,37287.0
2019-07-03 10:55:00,60.25,60.27,60.09,60.14,44772.0,48.5632,48.5794,48.4343,48.4746,44772.0
2019-07-03 11:00:00,60.15,60.19,60.08,60.12,50238.0,48.4826,48.5149,48.4262,48.4585,50238.0
2019-07-03 11:05:00,60.12,60.15,60.05,60.07,51112.0,48.4585,48.4826,48.402,48.4182,51112.0
2019-07-03 11:10:00,60.07,60.08,60.0,60.04,82210.0,48.4182,48.4262,48.3617,48.394,82210.0
2019-07-03 11:15:00,60.03,60.07,60.0,60.04,52120.0,48.3859,48.4182,48.3617,48.394,52120.0
2019-07-03 11:20:00,60.05,60.07,60.01,60.07,187809.0,48.402,48.4182,48.3698,48.4182,187809.0
2019-07-03 11:25:00,60.07,60.23,60.07,60.22,56382.0,48.4182,48.5471,48.4182,48.5391,56382.0
2019-07-03 11:30:00,60.21,60.23,60.14,60.17,72051.0,48.531,48.5471,48.4746,48.4988,72051.0
2019-07-03 11:35:00,60.17,60.19,60.09,60.12,55017.0,48.4988,48.5149,48.4343,48.4585,55017.0
2019-07-03 11:40:00,60.12,60.2,60.1,60.19,39255.0,48.4585,48.5229,48.4423,48.5149,39255.0
2019-07-03 11:45:00,60.19,60.23,60.12,60.18,51562.0,48.5149,48.5471,48.4585,48.5068,51562.0
2019-07-03 11:50:00,60.18,60.19,60.13,60.19,33001.0,48.5068,48.5149,48.4665,48.5149,33001.0
2019-07-03 11:55:00,60.18,60.22,60.15,60.21,54816.0,48.5068,48.5391,48.4826,48.531,54816.0
2019-07-03 12:00:00,60.2,60.24,60.13,60.14,57993.0,48.5229,48.5552,48.4665,48.4746,57993.0
2019-07-03 12:05:00,60.14,60.15,60.05,60.09,134597.0,48.4746,48.4826,48.402,48.4343,134597.0
2019-07-03 12:10:00,60.1,60.22,60.07,60.22,116017.0,48.4423,48.5391,48.4182,48.5391,116017.0
2019-07-03 12:15:00,60.22,60.29,60.15,60.29,165394.0,48.5391,48.5955,48.4826,48.5955,165394.0
2019-07-03 12:20:00,60.29,60.37,60.28,60.29,73525.0,48.5955,48.66,48.5874,48.5955,73525.0
2019-07-03 12:25:00,60.3,60.49,60.29,60.49,98685.0,48.6035,48.7567,48.5955,48.7567,98685.0
2019-07-03 12:30:00,60.48,60.64,60.46,60.6,90442.0,48.7486,48.8776,48.7325,48.8454,90442.0
2019-07-03 12:35:00,60.6,60.6,60.5,60.52,140948.0,48.8454,48.8454,48.7647,48.7809,140948.0
2019-07-03 12:40:00,60.51,60.52,60.34,60.37,171996.0,48.7728,48.7809,48.6358,48.66,171996.0
2019-07-03 12:45:00,60.38,60.56,60.34,60.55,121884.0,48.668,48.8131,48.6358,48.8051,121884.0
2019-07-03 12:50:00,60.55,60.74,60.54,60.72,141092.0,48.8051,48.9582,48.797,48.9421,141092.0
2019-07-03 12:55:00,60.74,60.76,60.49,60.5,408390.0,48.9582,48.9743,48.7567,48.7647,408390.0
2019-07-05 09:30:00,60.19,60.58,60.14,60.32,133749.0,48.5149,48.8292,48.4746,48.6197,133749.0
2019-07-05 09:35:00,60.32,60.35,60.06,60.11,53347.0,48.6197,48.6438,48.4101,48.4504,53347.0
2019-07-05 09:40:00,60.1,60.21,60.07,60.11,65716.0,48.4423,48.531,48.4182,48.4504,65716.0
2019-07-05 09:45:00,60.12,60.29,60.1,60.17,94407.0,48.4585,48.5955,48.4423,48.4988,94407.0
2019-07-05 09:50:00,60.17,60.25,60.13,60.15,43917.0,48.4988,48.5632,48.4665,48.4826,43917.0
2019-07-05 09:55:00,60.15,60.33,60.1,60.28,135593.0,48.4826,48.6277,48.4423,48.5874,135593.0
2019-07-05 10:00:00,60.29,60.29,60.15,60.19,27980.0,48.5955,48.5955,48.4826,48.5149,27980.0
2019-07-05 10:05:00,60.18,60.26,60.14,60.16,66356.0,48.5068,48.5713,48.4746,48.4907,66356.0
2019-07-05 10:10:00,60.16,60.2,60.02,60.03,38996.0,48.4907,48.5229,48.3779,48.3859,38996.0
2019-07-05 10:15:00,60.02,60.08,59.97,60.0,41199.0,48.3779,48.4262,48.3376,48.3617,41199.0
2019-07-05 10:20:00,60.01,60.02,59.88,59.92,33803.0,48.3698,48.3779,48.265,48.2973,33803.0
2019-07-05 10:25:00,59.92,59.95,59.66,59.71,63926.0,48.2973,48.3214,48.0877,48.128,63926.0
2019-07-05 10:30:00,59.7,59.72,59.59,59.7,44579.0,48.1199,48.136,48.0313,48.1199,44579.0
2019-07-05 10:35:00,59.7,59.82,59.69,59.71,34513.0,48.1199,48.2166,48.1119,48.128,34513.0
2019-07-05 10:40:00,59.71,59.82,59.67,59.8,27349.0,48.128,48.2166,48.0957,48.2005,27349.0
2019-07-05 10:45:00,59.8,59.82,59.74,59.75,25975.0,48.2005,48.2166,48.1522,48.1602,25975.0
2019-07-05 10:50:00,59.75,59.83,59.72,59.83,21883.0,48.1602,48.2247,48.136,48.2247,21883.0
2019-07-05 10:55:00,59.82,59.87,59.81,59.86,19164.0,48.2166,48.257,48.2086,48.2489,19164.0
2019-07-05 11:00:00,59.85,59.88,59.77,59.86,26774.0,48.2408,48.265,48.1763,48.2489,26774.0
2019-07-05 11:05:00,59.86,59.9,59.84,59.86,17383.0,48.2489,48.2811,48.2328,48.2489,17383.0
2019-07-05 11:10:00,59.86,59.99,59.86,59.94,22675.0,48.2489,48.3537,48.2489,48.3134,22675.0
2019-07-05 11:15:00,59.94,59.99,59.89,59.89,18716.0,48.3134,48.3537,48.2731,48.2731,18716.0
2019-07-05 11:20:00,59.9,59.95,59.89,59.91,16219.0,48.2811,48.3214,48.2731,48.2892,16219.0
2019-07-05 11:25:00,59.91,59.92,59.87,59.88,19330.0,48.2892,48.2973,48.257,48.265,19330.0
2019-07-05 11:30:00,59.89,59.95,59.88,59.91,35009.0,48.2731,48.3214,48.265,48.2892,35009.0
2019-07-05 11:35:00,59.91,59.95,59.9,59.95,21790.0,48.2892,48.3214,48.2811,48.3214,21790.0
2019-07-05 11:40:00,59.94,59.95,59.87,59.88,41305.0,48.3134,48.3214,48.257,48.265,41305.0
2019-07-05 11:45:00,59.88,59.88,59.81,59.87,22278.0,48.265,48.265,48.2086,48.257,22278.0
2019-07-05 11:50:00,59.87,59.92,59.84,59.91,16451.0,48.257,48.2973,48.2328,48.2892,16451.0
2019-07-05 11:55:00,59.89,59.93,59.86,59.91,26408.0,48.2731,48.3053,48.2489,48.2892,26408.0
2019-07-05 12:00:00,59.91,59.97,59.88,59.93,26435.0,48.2892,48.3376,48.265,48.3053,26435.0
2019-07-05 12:05:00,59.93,59.99,59.91,59.96,33864.0,48.3053,48.3537,48.2892,48.3295,33864.0
2019-07-05 12:10:00,59.96,60.03,59.95,60.02,39698.0,48.3295,48.3859,48.3214,48.3779,39698.0
2019-07-05 12:15:00,60.02,60.07,60.01,60.06,35649.0,48.3779,48.4182,48.3698,48.4101,35649.0
2019-07-05 12:20:00,60.07,60.09,60.04,60.05,23518.0,48.4182,48.4343,48.394,48.402,23518.0
2019-07-05 12:25:00,60.05,60.06,60.03,60.05,20266.0,48.402,48.4101,48.3859,48.402,20266.0
2019-07-05 12:30:00,60.05,60.09,60.04,60.08,20507.0,48.402,48.4343,48.394,48.4262,20507.0
2019-07-05 12:35:00,60.08,60.1,60.04,60.05,31528.0,48.4262,48.4423,48.394,48.402,31528.0
2019-07-05 12:40:00,60.04,60.07,60.01,60.06,20115.0,48.394,48.4182,48.3698,48.4101,20115.0
2019-07-05 12:45:00,60.06,60.07,60.02,60.02,21005.0,48.4101,48.4182,48.3779,48.3779,21005.0
2019-07-05 12:50:00,60.02,60.12,60.02,60.06,35310.0,48.3779,48.4585,48.3779,48.4101,35310.0
2019-07-05 12:55:00,60.06,60.08,60.03,60.05,20180.0,48.4101,48.4262,48.3859,48.402,20180.0
2019-07-05 13:00:00,60.04,60.1,60.02,60.09,38780.0,48.394,48.4423,48.3779,48.4343,38780.0
2019-07-05 13:05:00,60.1,60.19,60.1,60.15,36849.0,48.4423,48.5149,48.4423,48.4826,36849.0
2019-07-05 13:10:00,60.15,60.16,60.11,60.12,67549.0,48.4826,48.4907,48.4504,48.4585,67549.0
2019-07-05 13:15:00,60.12,60.12,60.09,60.11,70640.0,48.4585,48.4585,48.4343,48.4504,70640.0
2019-07-05 13:20:00,60.1,60.11,60.06,60.06,31426.0,48.4423,48.4504,48.4101,48.4101,31426.0
2019-07-05 13:25:00,60.06,60.07,59.98,59.98,28974.0,48.4101,48.4182,48.3456,48.3456,28974.0
2019-07-05 13:30:00,59.99,60.06,59.98,60.06,22631.0,48.3537,48.4101,48.3456,48.4101,22631.0
2019-07-05 13:35:00,60.06,60.11,60.02,60.11,16509.0,48.4101,48.4504,48.3779,48.4504,16509.0
2019-07-05 13:40:00,60.1,60.19,60.1,60.18,26379.0,48.4423,48.5149,48.4423,48.5068,26379.0
2019-07-05 13:45:00,60.18,60.2,60.13,60.16,19188.0,48.5068,48.5229,48.4665,48.4907,19188.0
2019-07-05 13:50:00,60.17,60.17,60.11,60.12,40049.0,48.4988,48.4988,48.4504,48.4585,40049.0
2019-07-05 13:55:00,60.13,60.25,60.12,60.24,18785.0,48.4665,48.5632,48.4585,48.5552,18785.0
2019-07-05 14:00:00,60.24,60.3,60.23,60.27,23977.0,48.5552,48.6035,48.5471,48.5794,23977.0
2019-07-05 14:05:00,60.26,60.27,60.19,60.19,29475.0,48.5713,48.5794,48.5149,48.5149,29475.0
2019-07-05 14:10:00,60.2,60.21,60.15,60.21,22800.0,48.5229,48.531,48.4826,48.531,22800.0
2019-07-05 14:15:00,60.21,60.25,60.2,60.24,16927.0,48.531,48.5632,48.5229,48.5552,16927.0
2019-07-05 14:20:00,60.24,60.27,60.22,60.24,20269.0,48.5552,48.5794,48.5391,48.5552,20269.0
2019-07-05 14:25:00,60.25,60.26,60.18,60.18,32677.0,48.5632,48.5713,48.5068,48.5068,32677.0
2019-07-05 14:30:00,60.17,60.19,60.06,60.09,53523.0,48.4988,48.5149,48.4101,48.4343,53523.0
2019-07-05 14:35:00,60.1,60.11,60.02,60.03,48082.0,48.4423,48.4504,48.3779,48.3859,48082.0
2019-07-05 14:40:00,60.02,60.05,60.0,60.01,37624.0,48.3779,48.402,48.3617,48.3698,37624.0
2019-07-05 14:45:00,60.02,60.05,59.99,59.99,57947.0,48.3779,48.402,48.3537,48.3537,57947.0
2019-07-05 14:50:00,60.0,60.01,59.95,59.95,34077.0,48.3617,48.3698,48.3214,48.3214,34077.0
2019-07-05 14:55:00,59.95,59.97,59.92,59.93,38412.0,48.3214,48.3376,48.2973,48.3053,38412.0
2019-07-05 15:00:00,59.94,59.94,59.88,59.9,37143.0,48.3134,48.3134,48.265,48.2811,37143.0
2019-07-05 15:05:00,59.9,59.96,59.89,59.93,67918.0,48.2811,48.3295,48.2731,48.3053,67918.0
2019-07-05 15:10:00,59.92,59.93,59.81,59.9,67580.0,48.2973,48.3053,48.2086,48.2811,67580.0
2019-07-05 15:15:00,59.9,59.91,59.85,59.91,27450.0,48.2811,48.2892,48.2408,48.2892,27450.0
2019-07-05 15:20:00,59.91,59.93,59.86,59.86,44028.0,48.2892,48.3053,48.2489,48.2489,44028.0
2019-07-05 15:25:00,59.86,59.93,59.85,59.93,34518.0,48.2489,48.3053,48.2408,48.3053,34518.0
2019-07-05 15:30:00,59.93,60.0,59.86,60.0,87351.0,48.3053,48.3617,48.2489,48.3617,87351.0
2019-07-05 15:35:00,59.99,60.05,59.98,60.01,66623.0,48.3537,48.402,48.3456,48.3698,66623.0
2019-07-05 15:40:00,60.01,60.02,59.98,59.99,48498.0,48.3698,48.3779,48.3456,48.3537,48498.0
2019-07-05 15:45:00,59.99,60.01,59.95,59.96,49528.0,48.3537,48.3698,48.3214,48.3295,49528.0
2019-07-05 15:50:00,59.96,60.04,59.96,59.99,128854.0,48.3295,48.394,48.3295,48.3537,128854.0
2019-07-05 15:55:00,59.98,60.1,59.88,59.9,501779.0,48.3456,48.4423,48.265,48.2811,501779.0
2019-07-08 09:30:00,59.8,59.99,59.75,59.99,90143.0,48.2005,48.3537,48.1602,48.3537,90143.0
2019-07-08 09:35:00,59.98,60.17,59.95,59.99,146590.0,48.3456,48.4988,48.3214,48.3537,146590.0
2019-07-08 09:40:00,59.99,60.07,59.9,60.02,69796.0,48.3537,48.4182,48.2811,48.3779,69796.0
2019-07-08 09:45:00,60.01,60.09,59.91,60.03,69922.0,48.3698,48.4343,48.2892,48.3859,69922.0
2019-07-08 09:50:00,60.03,60.06,59.97,60.02,56697.0,48.3859,48.4101,48.3376,48.3779,56697.0
2019-07-08 09:55:00,60.03,60.12,60.0,60.11,57793.0,48.3859,48.4585,48.3617,48.4504,57793.0
2019-07-08 10:00:00,60.11,60.31,60.09,60.3,113982.0,48.4504,48.6116,48.4343,48.6035,113982.0
2019-07-08 10:05:00,60.3,60.45,60.29,60.4,69949.0,48.6035,48.7244,48.5955,48.6841,69949.0
2019-07-08 10:10:00,60.4,60.47,60.37,60.47,74237.0,48.6841,48.7406,48.66,48.7406,74237.0
2019-07-08 10:15:00,60.47,60.55,60.44,60.45,53329.0,48.7406,48.8051,48.7164,48.7244,53329.0
2019-07-08 10:20:00,60.45,60.48,60.37,60.4,60505.0,48.7244,48.7486,48.66,48.6841,60505.0
2019-07-08 10:25:00,60.39,60.42,60.32,60.32,45032.0,48.6761,48.7003,48.6197,48.6197,45032.0
2019-07-08 10:30:00,60.32,60.33,60.23,60.25,43455.0,48.6197,48.6277,48.5471,48.5632,43455.0
2019-07-08 10:35:00,60.25,60.26,60.08,60.14,41840.0,48.5632,48.5713,48.4262,48.4746,41840.0
2019-07-08 10:40:00,60.15,60.21,60.11,60.15,30700.0,48.4826,48.531,48.4504,48.4826,30700.0
2019-07-08 10:45:00,60.14,60.21,60.1,60.16,23289.0,48.4746,48.531,48.4423,48.4907,23289.0
2019-07-08 10:50:00,60.16,60.21,60.11,60.11,35495.0,48.4907,48.531,48.4504,48.4504,35495.0
2019-07-08 10:55:00,60.11,60.11,60.04,60.05,47991.0,48.4504,48.4504,48.394,48.402,47991.0
2019-07-08 11:00:00,60.04,60.08,59.99,60.0,50411.0,48.394,48.4262,48.3537,48.3617,50411.0
2019-07-08 11:05:00,59.99,60.05,59.96,59.99,39332.0,48.3537,48.402,48.3295,48.3537,39332.0
2019-07-08 11:10:00,59.99,60.01,59.95,59.98,39198.0,48.3537,48.3698,48.3214,48.3456,39198.0
2019-07-08 11:15:00,59.99,60.1,59.92,60.09,57305.0,48.3537,48.4423,48.2973,48.4343,57305.0
2019-07-08 11:20:00,60.09,60.14,60.07,60.08,39833.0,48.4343,48.4746,48.4182,48.4262,39833.0
2019-07-08 11:25:00,60.08,60.17,60.08,60.1,31482.0,48.4262,48.4988,48.4262,48.4423,31482.0
2019-07-08 11:30:00,60.1,60.1,60.05,60.06,30336.0,48.4423,48.4423,48.402,48.4101,30336.0
2019-07-08 11:35:00,60.06,60.1,60.05,60.09,19118.0,48.4101,48.4423,48.402,48.4343,19118.0
2019-07-08 11:40:00,60.08,60.11,60.04,60.1,28645.0,48.4262,48.4504,48.394,48.4423,28645.0
2019-07-08 11:45:00,60.09,60.11,60.06,60.11,29526.0,48.4343,48.4504,48.4101,48.4504,29526.0
2019-07-08 11:50:00,60.11,60.3,60.08,60.28,265676.0,48.4504,48.6035,48.4262,48.5874,265676.0
2019-07-08 11:55:00,60.29,60.34,60.26,60.3,94247.0,48.5955,48.6358,48.5713,48.6035,94247.0
2019-07-08 12:00:00,60.3,60.31,60.21,60.21,55862.0,48.6035,48.6116,48.531,48.531,55862.0
2019-07-08 12:05:00,60.21,60.22,60.15,60.2,61782.0,48.531,48.5391,48.4826,48.5229,61782.0
2019-07-08 12:10:00,60.19,60.21,60.14,60.2,34005.0,48.5149,48.531,48.4746,48.5229,34005.0
2019-07-08 12:15:00,60.19,60.25,60.18,60.23,57401.0,48.5149,48.5632,48.5068,48.5471,57401.0
2019-07-08 12:20:00,60.22,60.24,60.16,60.18,24271.0,48.5391,48.5552,48.4907,48.5068,24271.0
2019-07-08 12:25:00,60.19,60.21,60.16,60.19,50661.0,48.5149,48.531,48.4907,48.5149,50661.0
2019-07-08 12:30:00,60.19,60.21,60.17,60.2,37603.0,48.5149,48.531,48.4988,48.5229,37603.0
2019-07-08 12:35:00,60.2,60.2,60.17,60.2,15481.0,48.5229,48.5229,48.4988,48.5229,15481.0
2019-07-08 12:40:00,60.2,60.2,60.15,60.19,28574.0,48.5229,48.5229,48.4826,48.5149,28574.0
2019-07-08 12:45:00,60.19,60.21,60.18,60.18,36090.0,48.5149,48.531,48.5068,48.5068,36090.0
2019-07-08 12:50:00,60.18,60.21,60.17,60.2,29041.0,48.5068,48.531,48.4988,48.5229,29041.0
2019-07-08 12:55:00,60.19,60.21,60.17,60.2,25391.0,48.5149,48.531,48.4988,48.5229,25391.0
2019-07-08 13:00:00,60.2,60.28,60.18,60.28,28249.0,48.5229,48.5874,48.5068,48.5874,28249.0
2019-07-08 13:05:00,60.28,60.28,60.24,60.27,24340.0,48.5874,48.5874,48.5552,48.5794,24340.0
2019-07-08 13:10:00,60.26,60.29,60.24,60.27,26113.0,48.5713,48.5955,48.5552,48.5794,26113.0
2019-07-08 13:15:00,60.27,60.28,60.24,60.24,26446.0,48.5794,48.5874,48.5552,48.5552,26446.0
2019-07-08 13:20:00,60.24,60.25,60.19,60.21,32098.0,48.5552,48.5632,48.5149,48.531,32098.0
2019-07-08 13:25:00,60.22,60.22,60.18,60.22,28583.0,48.5391,48.5391,48.5068,48.5391,28583.0
2019-07-08 13:30:00,60.22,60.24,60.19,60.2,35200.0,48.5391,48.5552,48.5149,48.5229,35200.0
2019-07-08 13:35:00,60.21,60.23,60.19,60.23,36501.0,48.531,48.5471,48.5149,48.5471,36501.0
2019-07-08 13:40:00,60.23,60.28,60.22,60.25,24230.0,48.5471,48.5874,48.5391,48.5632,24230.0
2019-07-08 13:45:00,60.26,60.31,60.24,60.26,38226.0,48.5713,48.6116,48.5552,48.5713,38226.0
2019-07-08 13:50:00,60.26,60.28,60.25,60.27,59835.0,48.5713,48.5874,48.5632,48.5794,59835.0
2019-07-08 13:55:00,60.27,60.28,60.22,60.28,64884.0,48.5794,48.5874,48.5391,48.5874,64884.0
2019-07-08 14:00:00,60.28,60.32,60.24,60.25,23987.0,48.5874,48.6197,48.5552,48.5632,23987.0
2019-07-08 14:05:00,60.24,60.25,60.21,60.25,24743.0,48.5552,48.5632,48.531,48.5632,24743.0
2019-07-08 14:10:00,60.25,60.25,60.17,60.22,59422.0,48.5632,48.5632,48.4988,48.5391,59422.0
2019-07-08 14:15:00,60.22,60.28,60.21,60.28,28494.0,48.5391,48.5874,48.531,48.5874,28494.0
2019-07-08 14:20:00,60.28,60.29,60.22,60.22,39443.0,48.5874,48.5955,48.5391,48.5391,39443.0
2019-07-08 14:25:00,60.23,60.26,60.17,60.18,80595.0,48.5471,48.5713,48.4988,48.5068,80595.0
2019-07-08 14:30:00,60.18,60.18,60.03,60.05,33286.0,48.5068,48.5068,48.3859,48.402,33286.0
2019-07-08 14:35:00,60.05,60.13,60.04,60.1,30173.0,48.402,48.4665,48.394,48.4423,30173.0
2019-07-08 14:40:00,60.1,60.11,60.06,60.08,59707.0,48.4423,48.4504,48.4101,48.4262,59707.0
2019-07-08 14:45:00,60.08,60.09,60.03,60.05,81136.0,48.4262,48.4343,48.3859,48.402,81136.0
2019-07-08 14:50:00,60.05,60.07,59.98,60.03,49298.0,48.402,48.4182,48.3456,48.3859,49298.0
2019-07-08 14:55:00,60.03,60.12,60.03,60.1,36502.0,48.3859,48.4585,48.3859,48.4423,36502.0
2019-07-08 15:00:00,60.1,60.12,60.06,60.1,48097.0,48.4423,48.4585,48.4101,48.4423,48097.0
2019-07-08 15:05:00,60.1,60.11,60.0,60.0,60371.0,48.4423,48.4504,48.3617,48.3617,60371.0
2019-07-08 15:10:00,60.01,60.11,59.98,60.11,85226.0,48.3698,48.4504,48.3456,48.4504,85226.0
2019-07-08 15:15:00,60.11,60.12,60.0,60.05,57510.0,48.4504,48.4585,48.3617,48.402,57510.0
2019-07-08 15:20:00,60.05,60.12,60.03,60.12,52193.0,48.402,48.4585,48.3859,48.4585,52193.0
2019-07-08 15:25:00,60.12,60.17,60.07,60.17,52999.0,48.4585,48.4988,48.4182,48.4988,52999.0
2019-07-08 15:30:00,60.17,60.21,60.08,60.12,173330.0,48.4988,48.531,48.4262,48.4585,173330.0
2019-07-08 15:35:00,60.12,60.16,60.09,60.1,100668.0,48.4585,48.4907,48.4343,48.4423,100668.0
2019-07-08 15:40:00,60.1,60.13,60.03,60.05,164988.0,48.4423,48.4665,48.3859,48.402,164988.0
2019-07-08 15:45:00,60.05,60.11,59.99,60.1,140379.0,48.402,48.4504,48.3537,48.4423,140379.0
2019-07-08 15:50:00,60.1,60.1,59.99,60.0,132309.0,48.4423,48.4423,48.3537,48.3617,132309.0
2019-07-08 15:55:00,59.99,60.03,59.89,59.9,435519.0,48.3537,48.3859,48.2731,48.2811,435519.0
2019-07-09 09:30:00,59.98,60.0,59.4,59.4,160230.0,48.3456,48.3617,47.8781,47.8781,160230.0
2019-07-09 09:35:00,59.4,59.43,59.13,59.19,133684.0,47.8781,47.9023,47.6605,47.7089,133684.0
2019-07-09 09:40:00,59.2,59.29,59.0,59.26,79177.0,47.7169,47.7895,47.5557,47.7653,79177.0
2019-07-09 09:45:00,59.26,59.37,59.14,59.32,56696.0,47.7653,47.8539,47.6685,47.8136,56696.0
2019-07-09 09:50:00,59.32,59.41,59.29,59.41,58287.0,47.8136,47.8862,47.7895,47.8862,58287.0
2019-07-09 09:55:00,59.42,59.55,59.4,59.48,108163.0,47.8942,47.999,47.8781,47.9426,108163.0
2019-07-09 10:00:00,59.48,59.6,59.45,59.55,96657.0,47.9426,48.0393,47.9184,47.999,96657.0
2019-07-09 10:05:00,59.55,59.6,59.44,59.51,99827.0,47.999,48.0393,47.9104,47.9668,99827.0
2019-07-09 10:10:00,59.51,59.68,59.51,59.64,45417.0,47.9668,48.1038,47.9668,48.0716,45417.0
2019-07-09 10:15:00,59.65,59.67,59.56,59.59,53683.0,48.0796,48.0957,48.0071,48.0313,53683.0
2019-07-09 10:20:00,59.6,59.68,59.57,59.67,82334.0,48.0393,48.1038,48.0151,48.0957,82334.0
2019-07-09 10:25:00,59.68,59.81,59.64,59.79,80087.0,48.1038,48.2086,48.0716,48.1925,80087.0
2019-07-09 10:30:00,59.78,59.84,59.73,59.8,65029.0,48.1844,48.2328,48.1441,48.2005,65029.0
2019-07-09 10:35:00,59.81,59.88,59.77,59.79,55584.0,48.2086,48.265,48.1763,48.1925,55584.0
2019-07-09 10:40:00,59.79,59.83,59.76,59.82,37035.0,48.1925,48.2247,48.1683,48.2166,37035.0
2019-07-09 10:45:00,59.81,59.85,59.8,59.83,40406.0,48.2086,48.2408,48.2005,48.2247,40406.0
2019-07-09 10:50:00,59.83,59.84,59.72,59.75,56902.0,48.2247,48.2328,48.136,48.1602,56902.0
2019-07-09 10:55:00,59.75,59.78,59.68,59.7,39593.0,48.1602,48.1844,48.1038,48.1199,39593.0
2019-07-09 11:00:00,59.71,59.76,59.63,59.75,50839.0,48.128,48.1683,48.0635,48.1602,50839.0
2019-07-09 11:05:00,59.76,59.77,59.68,59.7,58573.0,48.1683,48.1763,48.1038,48.1199,58573.0
2019-07-09 11:10:00,59.69,59.7,59.64,59.7,45519.0,48.1119,48.1199,48.0716,48.1199,45519.0
2019-07-09 11:15:00,59.7,59.71,59.65,59.66,53524.0,48.1199,48.128,48.0796,48.0877,53524.0
2019-07-09 11:20:00,59.67,59.73,59.64,59.65,45724.0,48.0957,48.1441,48.0716,48.0796,45724.0
2019-07-09 11:25:00,59.65,59.66,59.52,59.55,62463.0,48.0796,48.0877,47.9748,47.999,62463.0
2019-07-09 11:30:00,59.55,59.62,59.55,59.56,66422.0,47.999,48.0554,47.999,48.0071,66422.0
2019-07-09 11:35:00,59.56,59.66,59.5,59.66,74920.0,48.0071,48.0877,47.9587,48.0877,74920.0
2019-07-09 11:40:00,59.65,59.66,59.55,59.62,47232.0,48.0796,48.0877,47.999,48.0554,47232.0
2019-07-09 11:45:00,59.63,59.66,59.57,59.58,47482.0,48.0635,48.0877,48.0151,48.0232,47482.0
2019-07-09 11:50:00,59.59,59.73,59.56,59.73,47764.0,48.0313,48.1441,48.0071,48.1441,47764.0
2019-07-09 11:55:00,59.73,59.73,59.61,59.65,33449.0,48.1441,48.1441,48.0474,48.0796,33449.0
2019-07-09 12:00:00,59.65,59.75,59.61,59.73,47332.0,48.0796,48.1602,48.0474,48.1441,47332.0
2019-07-09 12:05:00,59.73,59.75,59.7,59.72,34053.0,48.1441,48.1602,48.1199,48.136,34053.0
2019-07-09 12:10:00,59.72,59.74,59.7,59.73,34077.0,48.136,48.1522,48.1199,48.1441,34077.0
2019-07-09 12:15:00,59.73,59.78,59.71,59.78,33868.0,48.1441,48.1844,48.128,48.1844,33868.0
2019-07-09 12:20:00,59.78,59.84,59.77,59.79,56484.0,48.1844,48.2328,48.1763,48.1925,56484.0
2019-07-09 12:25:00,59.79,59.8,59.75,59.79,73137.0,48.1925,48.2005,48.1602,48.1925,73137.0
2019-07-09 12:30:00,59.8,59.84,59.79,59.83,43157.0,48.2005,48.2328,48.1925,48.2247,43157.0
2019-07-09 12:35:00,59.83,59.9,59.8,59.89,33527.0,48.2247,48.2811,48.2005,48.2731,33527.0
2019-07-09 12:40:00,59.89,60.0,59.89,59.99,53961.0,48.2731,48.3617,48.2731,48.3537,53961.0
2019-07-09 12:45:00,59.99,59.99,59.92,59.95,33952.0,48.3537,48.3537,48.2973,48.3214,33952.0
2019-07-09 12:50:00,59.95,60.06,59.94,60.04,43662.0,48.3214,48.4101,48.3134,48.394,43662.0
2019-07-09 12:55:00,60.05,60.1,60.04,60.1,31979.0,48.402,48.4423,48.394,48.4423,31979.0
2019-07-09 13:00:00,60.1,60.11,60.01,60.02,26294.0,48.4423,48.4504,48.3698,48.3779,26294.0
2019-07-09 13:05:00,60.02,60.09,60.01,60.07,28473.0,48.3779,48.4343,48.3698,48.4182,28473.0
2019-07-09 13:10:00,60.07,60.07,59.99,60.02,31711.0,48.4182,48.4182,48.3537,48.3779,31711.0
2019-07-09 13:15:00,60.01,60.06,59.99,60.05,34193.0,48.3698,48.4101,48.3537,48.402,34193.0
2019-07-09 13:20:00,60.05,60.15,60.04,60.15,88059.0,48.402,48.4826,48.394,48.4826,88059.0
2019-07-09 13:25:00,60.15,60.18,60.13,60.16,40363.0,48.4826,48.5068,48.4665,48.4907,40363.0
2019-07-09 13:30:00,60.16,60.17,60.06,60.08,46562.0,48.4907,48.4988,48.4101,48.4262,46562.0
2019-07-09 13:35:00,60.07,60.09,60.05,60.07,24845.0,48.4182,48.4343,48.402,48.4182,24845.0
2019-07-09 13:40:00,60.08,60.08,59.99,60.02,26105.0,48.4262,48.4262,48.3537,48.3779,26105.0
2019-07-09 13:45:00,60.03,60.08,60.02,60.06,20764.0,48.3859,48.4262,48.3779,48.4101,20764.0
2019-07-09 13:50:00,60.06,60.08,60.04,60.07,22973.0,48.4101,48.4262,48.394,48.4182,22973.0
2019-07-09 13:55:00,60.08,60.1,60.06,60.09,43535.0,48.4262,48.4423,48.4101,48.4343,43535.0
2019-07-09 14:00:00,60.09,60.18,60.09,60.13,40503.0,48.4343,48.5068,48.4343,48.4665,40503.0
2019-07-09 14:05:00,60.12,60.13,60.01,60.02,46236.0,48.4585,48.4665,48.3698,48.3779,46236.0
2019-07-09 14:10:00,60.02,60.05,59.99,60.04,68672.0,48.3779,48.402,48.3537,48.394,68672.0
2019-07-09 14:15:00,60.05,60.06,60.02,60.05,22527.0,48.402,48.4101,48.3779,48.402,22527.0
2019-07-09 14:20:00,60.05,60.06,60.01,60.01,17922.0,48.402,48.4101,48.3698,48.3698,17922.0
2019-07-09 14:25:00,60.01,60.06,60.0,60.02,35135.0,48.3698,48.4101,48.3617,48.3779,35135.0
2019-07-09 14:30:00,60.03,60.07,60.01,60.05,24250.0,48.3859,48.4182,48.3698,48.402,24250.0
2019-07-09 14:35:00,60.04,60.07,60.02,60.06,21374.0,48.394,48.4182,48.3779,48.4101,21374.0
2019-07-09 14:40:00,60.05,60.06,59.99,60.01,33485.0,48.402,48.4101,48.3537,48.3698,33485.0
2019-07-09 14:45:00,60.0,60.03,59.98,60.0,39116.0,48.3617,48.3859,48.3456,48.3617,39116.0
2019-07-09 14:50:00,60.01,60.01,59.94,59.94,39429.0,48.3698,48.3698,48.3134,48.3134,39429.0
2019-07-09 14:55:00,59.94,59.98,59.93,59.95,27147.0,48.3134,48.3456,48.3053,48.3214,27147.0
2019-07-09 15:00:00,59.94,60.0,59.94,59.99,31273.0,48.3134,48.3617,48.3134,48.3537,31273.0
2019-07-09 15:05:00,59.98,59.99,59.91,59.92,24442.0,48.3456,48.3537,48.2892,48.2973,24442.0
2019-07-09 15:10:00,59.92,59.92,59.82,59.84,62852.0,48.2973,48.2973,48.2166,48.2328,62852.0
2019-07-09 15:15:00,59.84,59.9,59.84,59.89,22870.0,48.2328,48.2811,48.2328,48.2731,22870.0
2019-07-09 15:20:00,59.89,59.9,59.84,59.85,36313.0,48.2731,48.2811,48.2328,48.2408,36313.0
2019-07-09 15:25:00,59.85,59.89,59.83,59.83,34828.0,48.2408,48.2731,48.2247,48.2247,34828.0
2019-07-09 15:30:00,59.83,59.98,59.83,59.96,59819.0,48.2247,48.3456,48.2247,48.3295,59819.0
2019-07-09 15:35:00,59.96,59.97,59.92,59.96,65812.0,48.3295,48.3376,48.2973,48.3295,65812.0
2019-07-09 15:40:00,59.96,59.99,59.93,59.94,65708.0,48.3295,48.3537,48.3053,48.3134,65708.0
2019-07-09 15:45:00,59.94,59.99,59.91,59.95,76132.0,48.3134,48.3537,48.2892,48.3214,76132.0
2019-07-09 15:50:00,59.95,60.04,59.94,59.98,186849.0,48.3214,48.394,48.3134,48.3456,186849.0
2019-07-09 15:55:00,59.98,60.01,59.87,59.9,387414.0,48.3456,48.3698,48.257,48.2811,387414.0
2019-07-10 09:30:00,60.48,60.69,60.29,60.32,120967.0,48.7486,48.9179,48.5955,48.6197,120967.0
2019-07-10 09:35:00,60.34,60.58,60.25,60.57,98921.0,48.6358,48.8292,48.5632,48.8212,98921.0
2019-07-10 09:40:00,60.57,60.74,60.57,60.64,68889.0,48.8212,48.9582,48.8212,48.8776,68889.0
2019-07-10 09:45:00,60.65,60.7,60.56,60.57,76107.0,48.8857,48.926,48.8131,48.8212,76107.0
2019-07-10 09:50:00,60.57,60.81,60.56,60.72,184130.0,48.8212,49.0146,48.8131,48.9421,184130.0
2019-07-10 09:55:00,60.73,60.77,60.67,60.74,111956.0,48.9501,48.9824,48.9018,48.9582,111956.0
2019-07-10 10:00:00,60.74,60.82,60.65,60.67,65316.0,48.9582,49.0227,48.8857,48.9018,65316.0
2019-07-10 10:05:00,60.68,60.69,60.51,60.56,40460.0,48.9098,48.9179,48.7728,48.8131,40460.0
2019-07-10 10:10:00,60.55,60.57,60.4,60.44,37484.0,48.8051,48.8212,48.6841,48.7164,37484.0
2019-07-10 10:15:00,60.45,60.62,60.4,60.57,237299.0,48.7244,48.8615,48.6841,48.8212,237299.0
2019-07-10 10:20:00,60.57,60.61,60.46,60.48,35067.0,48.8212,48.8534,48.7325,48.7486,35067.0
2019-07-10 10:25:00,60.49,60.57,60.48,60.55,38308.0,48.7567,48.8212,48.7486,48.8051,38308.0
2019-07-10 10:30:00,60.55,60.73,60.54,60.67,128826.0,48.8051,48.9501,48.797,48.9018,128826.0
2019-07-10 10:35:00,60.67,60.68,60.45,60.53,72516.0,48.9018,48.9098,48.7244,48.7889,72516.0
2019-07-10 10:40:00,60.53,60.6,60.47,60.57,40042.0,48.7889,48.8454,48.7406,48.8212,40042.0
2019-07-10 10:45:00,60.56,60.64,60.55,60.56,54244.0,48.8131,48.8776,48.8051,48.8131,54244.0
2019-07-10 10:50:00,60.55,60.56,60.44,60.51,42021.0,48.8051,48.8131,48.7164,48.7728,42021.0
2019-07-10 10:55:00,60.51,60.59,60.49,60.5,40617.0,48.7728,48.8373,48.7567,48.7647,40617.0
2019-07-10 11:00:00,60.51,60.54,60.45,60.49,64006.0,48.7728,48.797,48.7244,48.7567,64006.0
2019-07-10 11:05:00,60.48,60.56,60.45,60.46,30552.0,48.7486,48.8131,48.7244,48.7325,30552.0
2019-07-10 11:10:00,60.47,60.56,60.45,60.52,25230.0,48.7406,48.8131,48.7244,48.7809,25230.0
2019-07-10 11:15:00,60.52,60.57,60.41,60.45,43750.0,48.7809,48.8212,48.6922,48.7244,43750.0
2019-07-10 11:20:00,60.45,60.47,60.37,60.42,27939.0,48.7244,48.7406,48.66,48.7003,27939.0
2019-07-10 11:25:00,60.42,60.51,60.41,60.46,21578.0,48.7003,48.7728,48.6922,48.7325,21578.0
2019-07-10 11:30:00,60.45,60.49,60.43,60.48,23861.0,48.7244,48.7567,48.7083,48.7486,23861.0
2019-07-10 11:35:00,60.49,60.62,60.48,60.6,27809.0,48.7567,48.8615,48.7486,48.8454,27809.0
2019-07-10 11:40:00,60.61,60.65,60.6,60.65,28032.0,48.8534,48.8857,48.8454,48.8857,28032.0
2019-07-10 11:45:00,60.64,60.67,60.6,60.63,25897.0,48.8776,48.9018,48.8454,48.8695,25897.0
2019-07-10 11:50:00,60.64,60.65,60.57,60.62,34822.0,48.8776,48.8857,48.8212,48.8615,34822.0
2019-07-10 11:55:00,60.62,60.63,60.52,60.54,65122.0,48.8615,48.8695,48.7809,48.797,65122.0
2019-07-10 12:00:00,60.54,60.61,60.53,60.58,31235.0,48.797,48.8534,48.7889,48.8292,31235.0
2019-07-10 12:05:00,60.58,60.58,60.49,60.5,20597.0,48.8292,48.8292,48.7567,48.7647,20597.0
2019-07-10 12:10:00,60.49,60.55,60.47,60.54,17290.0,48.7567,48.8051,48.7406,48.797,17290.0
2019-07-10 12:15:00,60.54,60.56,60.53,60.56,25672.0,48.797,48.8131,48.7889,48.8131,25672.0
2019-07-10 12:20:00,60.56,60.61,60.54,60.58,24332.0,48.8131,48.8534,48.797,48.8292,24332.0
2019-07-10 12:25:00,60.58,60.7,60.57,60.64,40577.0,48.8292,48.926,48.8212,48.8776,40577.0
2019-07-10 12:30:00,60.65,60.78,60.63,60.78,33742.0,48.8857,48.9904,48.8695,48.9904,33742.0
2019-07-10 12:35:00,60.78,60.85,60.77,60.81,41950.0,48.9904,49.0469,48.9824,49.0146,41950.0
2019-07-10 12:40:00,60.8,60.83,60.75,60.82,42896.0,49.0066,49.0307,48.9663,49.0227,42896.0
2019-07-10 12:45:00,60.82,60.82,60.73,60.8,22828.0,49.0227,49.0227,48.9501,49.0066,22828.0
2019-07-10 12:50:00,60.8,60.82,60.76,60.78,14430.0,49.0066,49.0227,48.9743,48.9904,14430.0
2019-07-10 12:55:00,60.78,60.79,60.73,60.74,19618.0,48.9904,48.9985,48.9501,48.9582,19618.0
2019-07-10 13:00:00,60.74,60.82,60.74,60.79,22445.0,48.9582,49.0227,48.9582,48.9985,22445.0
2019-07-10 13:05:00,60.78,60.91,60.76,60.91,42304.0,48.9904,49.0952,48.9743,49.0952,42304.0
2019-07-10 13:10:00,60.91,60.96,60.89,60.89,18836.0,49.0952,49.1355,49.0791,49.0791,18836.0
2019-07-10 13:15:00,60.9,61.0,60.89,60.98,31411.0,49.0872,49.1678,49.0791,49.1516,31411.0
2019-07-10 13:20:00,60.98,61.02,60.98,61.02,33871.0,49.1516,49.1839,49.1516,49.1839,33871.0
2019-07-10 13:25:00,61.02,61.11,61.01,61.06,38375.0,49.1839,49.2564,49.1758,49.2161,38375.0
2019-07-10 13:30:00,61.07,61.09,61.03,61.04,24339.0,49.2242,49.2403,49.1919,49.2,24339.0
2019-07-10 13:35:00,61.05,61.06,60.98,61.05,22060.0,49.2081,49.2161,49.1516,49.2081,22060.0
2019-07-10 13:40:00,61.05,61.09,61.02,61.03,25514.0,49.2081,49.2403,49.1839,49.1919,25514.0
2019-07-10 13:45:00,61.03,61.06,60.97,61.01,30987.0,49.1919,49.2161,49.1436,49.1758,30987.0
2019-07-10 13:50:00,61.02,61.06,61.01,61.03,15566.0,49.1839,49.2161,49.1758,49.1919,15566.0
2019-07-10 13:55:00,61.03,61.03,60.96,60.97,15649.0,49.1919,49.1919,49.1355,49.1436,15649.0
2019-07-10 14:00:00,60.97,61.07,60.96,61.03,48575.0,49.1436,49.2242,49.1355,49.1919,48575.0
2019-07-10 14:05:00,61.03,61.06,61.01,61.06,22095.0,49.1919,49.2161,49.1758,49.2161,22095.0
2019-07-10 14:10:00,61.07,61.16,61.04,61.08,28729.0,49.2242,49.2967,49.2,49.2322,28729.0
2019-07-10 14:15:00,61.09,61.12,61.08,61.1,38289.0,49.2403,49.2645,49.2322,49.2484,38289.0
2019-07-10 14:20:00,61.11,61.17,61.1,61.15,27032.0,49.2564,49.3048,49.2484,49.2887,27032.0
2019-07-10 14:25:00,61.16,61.22,61.15,61.16,31905.0,49.2967,49.3451,49.2887,49.2967,31905.0
2019-07-10 14:30:00,61.17,61.26,61.17,61.17,39082.0,49.3048,49.3773,49.3048,49.3048,39082.0
2019-07-10 14:35:00,61.18,61.19,61.13,61.14,20145.0,49.3128,49.3209,49.2725,49.2806,20145.0
2019-07-10 14:40:00,61.14,61.15,61.09,61.1,31140.0,49.2806,49.2887,49.2403,49.2484,31140.0
2019-07-10 14:45:00,61.09,61.1,61.05,61.07,21465.0,49.2403,49.2484,49.2081,49.2242,21465.0
2019-07-10 14:50:00,61.06,61.07,60.96,61.0,57376.0,49.2161,49.2242,49.1355,49.1678,57376.0
2019-07-10 14:55:00,61.0,61.05,60.99,61.04,45474.0,49.1678,49.2081,49.1597,49.2,45474.0
2019-07-10 15:00:00,61.03,61.09,61.01,61.01,35395.0,49.1919,49.2403,49.1758,49.1758,35395.0
2019-07-10 15:05:00,61.02,61.05,60.98,61.02,34710.0,49.1839,49.2081,49.1516,49.1839,34710.0
2019-07-10 15:10:00,61.02,61.04,61.0,61.01,30308.0,49.1839,49.2,49.1678,49.1758,30308.0
2019-07-10 15:15:00,61.01,61.04,60.93,60.94,39899.0,49.1758,49.2,49.1113,49.1194,39899.0
2019-07-10 15:20:00,60.94,60.99,60.93,60.96,41821.0,49.1194,49.1597,49.1113,49.1355,41821.0
2019-07-10 15:25:00,60.97,61.07,60.97,61.04,46061.0,49.1436,49.2242,49.1436,49.2,46061.0
2019-07-10 15:30:00,61.03,61.15,61.02,61.15,67573.0,49.1919,49.2887,49.1839,49.2887,67573.0
2019-07-10 15:35:00,61.16,61.2,61.13,61.15,104920.0,49.2967,49.329,49.2725,49.2887,104920.0
2019-07-10 15:40:00,61.16,61.19,61.12,61.17,64027.0,49.2967,49.3209,49.2645,49.3048,64027.0
2019-07-10 15:45:00,61.18,61.23,61.14,61.15,165218.0,49.3128,49.3531,49.2806,49.2887,165218.0
2019-07-10 15:50:00,61.16,61.27,61.16,61.25,126938.0,49.2967,49.3854,49.2967,49.3693,126938.0
2019-07-10 15:55:00,61.25,61.27,61.2,61.21,315233.0,49.3693,49.3854,49.329,49.337,315233.0
2019-07-11 09:30:00,60.99,61.35,60.92,61.32,164696.0,49.1597,49.4499,49.1033,49.4257,164696.0
2019-07-11 09:35:00,61.33,61.36,61.2,61.29,33069.0,49.4338,49.4579,49.329,49.4015,33069.0
2019-07-11 09:40:00,61.32,61.32,61.11,61.12,31634.0,49.4257,49.4257,49.2564,49.2645,31634.0
2019-07-11 09:45:00,61.12,61.16,61.02,61.14,32768.0,49.2645,49.2967,49.1839,49.2806,32768.0
2019-07-11 09:50:00,61.12,61.12,60.97,61.0,25134.0,49.2645,49.2645,49.1436,49.1678,25134.0
2019-07-11 09:55:00,60.99,61.07,60.96,60.99,25291.0,49.1597,49.2242,49.1355,49.1597,25291.0
2019-07-11 10:00:00,61.0,61.05,60.84,60.85,43452.0,49.1678,49.2081,49.0388,49.0469,43452.0
2019-07-11 10:05:00,60.86,60.98,60.82,60.94,30824.0,49.0549,49.1516,49.0227,49.1194,30824.0
2019-07-11 10:10:00,60.94,60.94,60.76,60.82,73356.0,49.1194,49.1194,48.9743,49.0227,73356.0
2019-07-11 10:15:00,60.82,60.92,60.79,60.82,38612.0,49.0227,49.1033,48.9985,49.0227,38612.0
2019-07-11 10:20:00,60.83,60.83,60.75,60.82,34213.0,49.0307,49.0307,48.9663,49.0227,34213.0
2019-07-11 10:25:00,60.83,60.93,60.83,60.9,39514.0,49.0307,49.1113,49.0307,49.0872,39514.0
2019-07-11 10:30:00,60.9,61.07,60.88,61.05,46998.0,49.0872,49.2242,49.071,49.2081,46998.0
2019-07-11 10:35:00,61.06,61.11,61.04,61.08,30128.0,49.2161,49.2564,49.2,49.2322,30128.0
2019-07-11 10:40:00,61.07,61.1,61.01,61.04,24766.0,49.2242,49.2484,49.1758,49.2,24766.0
2019-07-11 10:45:00,61.04,61.1,61.01,61.05,34342.0,49.2,49.2484,49.1758,49.2081,34342.0
2019-07-11 10:50:00,61.05,61.07,60.92,61.02,36925.0,49.2081,49.2242,49.1033,49.1839,36925.0
2019-07-11 10:55:00,61.01,61.03,60.92,60.95,32025.0,49.1758,49.1919,49.1033,49.1275,32025.0
2019-07-11 11:00:00,60.95,61.0,60.94,60.98,18832.0,49.1275,49.1678,49.1194,49.1516,18832.0
2019-07-11 11:05:00,60.98,61.05,60.94,61.03,23060.0,49.1516,49.2081,49.1194,49.1919,23060.0
2019-07-11 11:10:00,61.03,61.06,60.98,61.03,33163.0,49.1919,49.2161,49.1516,49.1919,33163.0
2019-07-11 11:15:00,61.03,61.07,60.96,61.01,73828.0,49.1919,49.2242,49.1355,49.1758,73828.0
2019-07-11 11:20:00,61.02,61.09,61.0,61.07,21660.0,49.1839,49.2403,49.1678,49.2242,21660.0
2019-07-11 11:25:00,61.07,61.11,61.05,61.05,13342.0,49.2242,49.2564,49.2081,49.2081,13342.0
2019-07-11 11:30:00,61.05,61.07,60.99,61.05,24775.0,49.2081,49.2242,49.1597,49.2081,24775.0
2019-07-11 11:35:00,61.06,61.08,61.04,61.07,18521.0,49.2161,49.2322,49.2,49.2242,18521.0
2019-07-11 11:40:00,61.07,61.1,61.04,61.04,14267.0,49.2242,49.2484,49.2,49.2,14267.0
2019-07-11 11:45:00,61.03,61.13,61.03,61.13,19702.0,49.1919,49.2725,49.1919,49.2725,19702.0
2019-07-11 11:50:00,61.13,61.15,61.11,61.14,17065.0,49.2725,49.2887,49.2564,49.2806,17065.0
2019-07-11 11:55:00,61.14,61.18,61.1,61.12,21552.0,49.2806,49.3128,49.2484,49.2645,21552.0
2019-07-11 12:00:00,61.12,61.18,61.1,61.17,21254.0,49.2645,49.3128,49.2484,49.3048,21254.0
2019-07-11 12:05:00,61.17,61.19,61.12,61.15,37190.0,49.3048,49.3209,49.2645,49.2887,37190.0
2019-07-11 12:10:00,61.14,61.15,61.11,61.13,20135.0,49.2806,49.2887,49.2564,49.2725,20135.0
2019-07-11 12:15:00,61.14,61.15,61.11,61.14,11314.0,49.2806,49.2887,49.2564,49.2806,11314.0
2019-07-11 12:20:00,61.14,61.18,61.13,61.17,14644.0,49.2806,49.3128,49.2725,49.3048,14644.0
2019-07-11 12:25:00,61.17,61.17,61.14,61.15,14101.0,49.3048,49.3048,49.2806,49.2887,14101.0
2019-07-11 12:30:00,61.15,61.15,61.12,61.14,18242.0,49.2887,49.2887,49.2645,49.2806,18242.0
2019-07-11 12:35:00,61.15,61.15,61.13,61.15,13999.0,49.2887,49.2887,49.2725,49.2887,13999.0
2019-07-11 12:40:00,61.15,61.16,61.13,61.14,15825.0,49.2887,49.2967,49.2725,49.2806,15825.0
2019-07-11 12:45:00,61.14,61.18,61.13,61.17,19301.0,49.2806,49.3128,49.2725,49.3048,19301.0
2019-07-11 12:50:00,61.17,61.18,61.1,61.14,38699.0,49.3048,49.3128,49.2484,49.2806,38699.0
2019-07-11 12:55:00,61.14,61.17,61.13,61.15,13746.0,49.2806,49.3048,49.2725,49.2887,13746.0
2019-07-11 13:00:00,61.14,61.14,61.1,61.11,21175.0,49.2806,49.2806,49.2484,49.2564,21175.0
2019-07-11 13:05:00,61.11,61.14,61.08,61.1,23053.0,49.2564,49.2806,49.2322,49.2484,23053.0
2019-07-11 13:10:00,61.1,61.12,61.09,61.11,14118.0,49.2484,49.2645,49.2403,49.2564,14118.0
2019-07-11 13:15:00,61.11,61.15,61.11,61.14,11162.0,49.2564,49.2887,49.2564,49.2806,11162.0
2019-07-11 13:20:00,61.13,61.14,61.1,61.11,13483.0,49.2725,49.2806,49.2484,49.2564,13483.0
2019-07-11 13:25:00,61.11,61.11,61.02,61.02,25974.0,49.2564,49.2564,49.1839,49.1839,25974.0
2019-07-11 13:30:00,61.02,61.1,61.01,61.06,33188.0,49.1839,49.2484,49.1758,49.2161,33188.0
2019-07-11 13:35:00,61.05,61.11,61.04,61.1,16085.0,49.2081,49.2564,49.2,49.2484,16085.0
2019-07-11 13:40:00,61.11,61.13,61.06,61.07,16983.0,49.2564,49.2725,49.2161,49.2242,16983.0
2019-07-11 13:45:00,61.07,61.08,61.04,61.06,14491.0,49.2242,49.2322,49.2,49.2161,14491.0
2019-07-11 13:50:00,61.07,61.07,61.02,61.03,15953.0,49.2242,49.2242,49.1839,49.1919,15953.0
2019-07-11 13:55:00,61.03,61.07,61.02,61.04,17885.0,49.1919,49.2242,49.1839,49.2,17885.0
2019-07-11 14:00:00,61.04,61.06,61.03,61.05,16827.0,49.2,49.2161,49.1919,49.2081,16827.0
2019-07-11 14:05:00,61.05,61.06,61.02,61.02,25953.0,49.2081,49.2161,49.1839,49.1839,25953.0
2019-07-11 14:10:00,61.03,61.1,61.02,61.07,36525.0,49.1919,49.2484,49.1839,49.2242,36525.0
2019-07-11 14:15:00,61.06,61.06,60.98,61.01,40872.0,49.2161,49.2161,49.1516,49.1758,40872.0
2019-07-11 14:20:00,61.02,61.02,60.97,60.98,51762.0,49.1839,49.1839,49.1436,49.1516,51762.0
2019-07-11 14:25:00,60.98,60.99,60.92,60.96,54237.0,49.1516,49.1597,49.1033,49.1355,54237.0
2019-07-11 14:30:00,60.96,61.08,60.96,61.07,30067.0,49.1355,49.2322,49.1355,49.2242,30067.0
2019-07-11 14:35:00,61.07,61.09,61.04,61.07,48566.0,49.2242,49.2403,49.2,49.2242,48566.0
2019-07-11 14:40:00,61.07,61.15,61.04,61.14,39285.0,49.2242,49.2887,49.2,49.2806,39285.0
2019-07-11 14:45:00,61.14,61.17,61.12,61.14,69575.0,49.2806,49.3048,49.2645,49.2806,69575.0
2019-07-11 14:50:00,61.14,61.18,61.13,61.18,30337.0,49.2806,49.3128,49.2725,49.3128,30337.0
2019-07-11 14:55:00,61.17,61.21,61.15,61.17,33995.0,49.3048,49.337,49.2887,49.3048,33995.0
2019-07-11 15:00:00,61.17,61.21,61.15,61.16,34183.0,49.3048,49.337,49.2887,49.2967,34183.0
2019-07-11 15:05:00,61.17,61.17,61.1,61.14,25584.0,49.3048,49.3048,49.2484,49.2806,25584.0
2019-07-11 15:10:00,61.14,61.16,61.09,61.15,38510.0,49.2806,49.2967,49.2403,49.2887,38510.0
2019-07-11 15:15:00,61.15,61.2,61.12,61.19,30790.0,49.2887,49.329,49.2645,49.3209,30790.0
2019-07-11 15:20:00,61.2,61.22,61.12,61.13,30306.0,49.329,49.3451,49.2645,49.2725,30306.0
2019-07-11 15:25:00,61.13,61.15,61.1,61.1,32874.0,49.2725,49.2887,49.2484,49.2484,32874.0
2019-07-11 15:30:00,61.11,61.17,61.08,61.15,42168.0,49.2564,49.3048,49.2322,49.2887,42168.0
2019-07-11 15:35:00,61.14,61.21,61.14,61.2,63703.0,49.2806,49.337,49.2806,49.329,63703.0
2019-07-11 15:40:00,61.2,61.24,61.19,61.24,83752.0,49.329,49.3612,49.3209,49.3612,83752.0
2019-07-11 15:45:00,61.24,61.29,61.23,61.27,97497.0,49.3612,49.4015,49.3531,49.3854,97497.0
2019-07-11 15:50:00,61.27,61.33,61.24,61.29,111753.0,49.3854,49.4338,49.3612,49.4015,111753.0
2019-07-11 15:55:00,61.29,61.47,61.27,61.45,465202.0,49.4015,49.5466,49.3854,49.5305,465202.0
2019-07-12 09:30:00,61.45,61.72,61.28,61.46,92174.0,49.5305,49.7481,49.3935,49.5385,92174.0
2019-07-12 09:35:00,61.46,61.57,61.32,61.53,49984.0,49.5385,49.6272,49.4257,49.595,49984.0
2019-07-12 09:40:00,61.52,61.64,61.49,61.57,39506.0,49.5869,49.6836,49.5627,49.6272,39506.0
2019-07-12 09:45:00,61.57,61.67,61.52,61.67,49047.0,49.6272,49.7078,49.5869,49.7078,49047.0
2019-07-12 09:50:00,61.67,61.8,61.66,61.79,42156.0,49.7078,49.8126,49.6997,49.8045,42156.0
2019-07-12 09:55:00,61.79,61.83,61.77,61.79,43925.0,49.8045,49.8368,49.7884,49.8045,43925.0
2019-07-12 10:00:00,61.8,61.9,61.76,61.82,39623.0,49.8126,49.8932,49.7803,49.8287,39623.0
2019-07-12 10:05:00,61.81,61.85,61.75,61.85,48760.0,49.8206,49.8529,49.7723,49.8529,48760.0
2019-07-12 10:10:00,61.84,61.89,61.71,61.79,47059.0,49.8448,49.8851,49.74,49.8045,47059.0
2019-07-12 10:15:00,61.78,61.82,61.75,61.81,24691.0,49.7965,49.8287,49.7723,49.8206,24691.0
2019-07-12 10:20:00,61.8,61.91,61.77,61.87,35501.0,49.8126,49.9012,49.7884,49.869,35501.0
2019-07-12 10:25:00,61.86,61.87,61.82,61.87,20996.0,49.8609,49.869,49.8287,49.869,20996.0
2019-07-12 10:30:00,61.87,61.89,61.8,61.8,27124.0,49.869,49.8851,49.8126,49.8126,27124.0
2019-07-12 10:35:00,61.81,61.89,61.77,61.85,34021.0,49.8206,49.8851,49.7884,49.8529,34021.0
2019-07-12 10:40:00,61.85,61.85,61.66,61.67,34537.0,49.8529,49.8529,49.6997,49.7078,34537.0
2019-07-12 10:45:00,61.67,61.74,61.65,61.71,26573.0,49.7078,49.7642,49.6917,49.74,26573.0
2019-07-12 10:50:00,61.7,61.75,61.69,61.71,16908.0,49.732,49.7723,49.7239,49.74,16908.0
2019-07-12 10:55:00,61.71,61.76,61.69,61.71,41083.0,49.74,49.7803,49.7239,49.74,41083.0
2019-07-12 11:00:00,61.71,61.71,61.58,61.59,29995.0,49.74,49.74,49.6353,49.6433,29995.0
2019-07-12 11:05:00,61.58,61.61,61.49,61.51,22900.0,49.6353,49.6594,49.5627,49.5788,22900.0
2019-07-12 11:10:00,61.5,61.56,61.5,61.51,19036.0,49.5708,49.6191,49.5708,49.5788,19036.0
2019-07-12 11:15:00,61.52,61.55,61.49,61.53,23273.0,49.5869,49.6111,49.5627,49.595,23273.0
2019-07-12 11:20:00,61.52,61.55,61.48,61.54,15838.0,49.5869,49.6111,49.5547,49.603,15838.0
2019-07-12 11:25:00,61.53,61.57,61.52,61.57,19608.0,49.595,49.6272,49.5869,49.6272,19608.0
2019-07-12 11:30:00,61.57,61.58,61.53,61.57,19154.0,49.6272,49.6353,49.595,49.6272,19154.0
2019-07-12 11:35:00,61.57,61.6,61.56,61.58,17829.0,49.6272,49.6514,49.6191,49.6353,17829.0
2019-07-12 11:40:00,61.57,61.64,61.51,61.63,33761.0,49.6272,49.6836,49.5788,49.6756,33761.0
2019-07-12 11:45:00,61.63,61.66,61.6,61.66,14473.0,49.6756,49.6997,49.6514,49.6997,14473.0
2019-07-12 11:50:00,61.65,61.65,61.59,61.6,18992.0,49.6917,49.6917,49.6433,49.6514,18992.0
2019-07-12 11:55:00,61.6,61.63,61.59,61.61,12341.0,49.6514,49.6756,49.6433,49.6594,12341.0
2019-07-12 12:00:00,61.6,61.63,61.58,61.59,21212.0,49.6514,49.6756,49.6353,49.6433,21212.0
2019-07-12 12:05:00,61.58,61.63,61.56,61.62,24819.0,49.6353,49.6756,49.6191,49.6675,24819.0
2019-07-12 12:10:00,61.62,61.65,61.6,61.64,27413.0,49.6675,49.6917,49.6514,49.6836,27413.0
2019-07-12 12:15:00,61.64,61.71,61.64,61.69,25381.0,49.6836,49.74,49.6836,49.7239,25381.0
2019-07-12 12:20:00,61.69,61.72,61.67,61.72,16980.0,49.7239,49.7481,49.7078,49.7481,16980.0
2019-07-12 12:25:00,61.72,61.82,61.71,61.82,17848.0,49.7481,49.8287,49.74,49.8287,17848.0
2019-07-12 12:30:00,61.82,61.9,61.81,61.88,24631.0,49.8287,49.8932,49.8206,49.8771,24631.0
2019-07-12 12:35:00,61.88,61.91,61.83,61.84,26403.0,49.8771,49.9012,49.8368,49.8448,26403.0
2019-07-12 12:40:00,61.84,61.84,61.78,61.8,19214.0,49.8448,49.8448,49.7965,49.8126,19214.0
2019-07-12 12:45:00,61.81,61.83,61.77,61.8,13708.0,49.8206,49.8368,49.7884,49.8126,13708.0
2019-07-12 12:50:00,61.8,61.81,61.75,61.78,15973.0,49.8126,49.8206,49.7723,49.7965,15973.0
2019-07-12 12:55:00,61.77,61.82,61.73,61.74,18347.0,49.7884,49.8287,49.7562,49.7642,18347.0
2019-07-12 13:00:00,61.73,61.78,61.73,61.76,17519.0,49.7562,49.7965,49.7562,49.7803,17519.0
2019-07-12 13:05:00,61.76,61.81,61.76,61.79,11132.0,49.7803,49.8206,49.7803,49.8045,11132.0
2019-07-12 13:10:00,61.8,61.82,61.77,61.82,22454.0,49.8126,49.8287,49.7884,49.8287,22454.0
2019-07-12 13:15:00,61.81,61.82,61.78,61.81,14278.0,49.8206,49.8287,49.7965,49.8206,14278.0
2019-07-12 13:20:00,61.8,61.84,61.79,61.83,21912.0,49.8126,49.8448,49.8045,49.8368,21912.0
2019-07-12 13:25:00,61.83,61.86,61.82,61.86,18074.0,49.8368,49.8609,49.8287,49.8609,18074.0
2019-07-12 13:30:00,61.86,61.87,61.83,61.86,25985.0,49.8609,49.869,49.8368,49.8609,25985.0
2019-07-12 13:35:00,61.85,61.86,61.81,61.83,14900.0,49.8529,49.8609,49.8206,49.8368,14900.0
2019-07-12 13:40:00,61.83,61.83,61.8,61.81,25917.0,49.8368,49.8368,49.8126,49.8206,25917.0
2019-07-12 13:45:00,61.8,61.86,61.8,61.85,15233.0,49.8126,49.8609,49.8126,49.8529,15233.0
2019-07-12 13:50:00,61.85,61.87,61.81,61.83,15240.0,49.8529,49.869,49.8206,49.8368,15240.0
2019-07-12 13:55:00,61.82,61.87,61.81,61.81,22213.0,49.8287,49.869,49.8206,49.8206,22213.0
2019-07-12 14:00:00,61.82,61.86,61.8,61.85,15401.0,49.8287,49.8609,49.8126,49.8529,15401.0
2019-07-12 14:05:00,61.86,61.87,61.85,61.86,17361.0,49.8609,49.869,49.8529,49.8609,17361.0
2019-07-12 14:10:00,61.86,61.88,61.85,61.88,18788.0,49.8609,49.8771,49.8529,49.8771,18788.0
2019-07-12 14:15:00,61.88,61.93,61.87,61.92,33116.0,49.8771,49.9174,49.869,49.9093,33116.0
2019-07-12 14:20:00,61.92,61.94,61.9,61.9,20585.0,49.9093,49.9254,49.8932,49.8932,20585.0
2019-07-12 14:25:00,61.89,61.9,61.88,61.89,17916.0,49.8851,49.8932,49.8771,49.8851,17916.0
2019-07-12 14:30:00,61.89,61.94,61.88,61.93,18042.0,49.8851,49.9254,49.8771,49.9174,18042.0
2019-07-12 14:35:00,61.93,61.94,61.85,61.85,29090.0,49.9174,49.9254,49.8529,49.8529,29090.0
2019-07-12 14:40:00,61.85,61.9,61.82,61.9,30539.0,49.8529,49.8932,49.8287,49.8932,30539.0
2019-07-12 14:45:00,61.9,61.91,61.85,61.85,18083.0,49.8932,49.9012,49.8529,49.8529,18083.0
2019-07-12 14:50:00,61.86,61.87,61.82,61.83,24887.0,49.8609,49.869,49.8287,49.8368,24887.0
2019-07-12 14:55:00,61.82,61.86,61.8,61.84,27022.0,49.8287,49.8609,49.8126,49.8448,27022.0
2019-07-12 15:00:00,61.84,61.86,61.81,61.85,23906.0,49.8448,49.8609,49.8206,49.8529,23906.0
2019-07-12 15:05:00,61.85,61.91,61.84,61.91,25478.0,49.8529,49.9012,49.8448,49.9012,25478.0
2019-07-12 15:10:00,61.91,61.92,61.88,61.89,19146.0,49.9012,49.9093,49.8771,49.8851,19146.0
2019-07-12 15:15:00,61.88,61.91,61.87,61.91,18814.0,49.8771,49.9012,49.869,49.9012,18814.0
2019-07-12 15:20:00,61.9,61.96,61.89,61.92,36422.0,49.8932,49.9416,49.8851,49.9093,36422.0
2019-07-12 15:25:00,61.92,61.93,61.87,61.89,27577.0,49.9093,49.9174,49.869,49.8851,27577.0
2019-07-12 15:30:00,61.88,61.91,61.87,61.88,33777.0,49.8771,49.9012,49.869,49.8771,33777.0
2019-07-12 15:35:00,61.87,61.9,61.86,61.88,55115.0,49.869,49.8932,49.8609,49.8771,55115.0
2019-07-12 15:40:00,61.88,61.9,61.83,61.87,75274.0,49.8771,49.8932,49.8368,49.869,75274.0
2019-07-12 15:45:00,61.87,61.88,61.76,61.77,52352.0,49.869,49.8771,49.7803,49.7884,52352.0
2019-07-12 15:50:00,61.77,61.84,61.76,61.77,93741.0,49.7884,49.8448,49.7803,49.7884,93741.0
2019-07-12 15:55:00,61.77,61.83,61.61,61.76,624294.0,49.7884,49.8368,49.6594,49.7803,624294.0
2019-07-15 09:30:00,61.79,61.91,61.54,61.7,87897.0,49.8045,49.9012,49.603,49.732,87897.0
2019-07-15 09:35:00,61.7,61.82,61.56,61.56,35706.0,49.732,49.8287,49.6191,49.6191,35706.0
2019-07-15 09:40:00,61.54,61.6,61.36,61.6,61478.0,49.603,49.6514,49.4579,49.6514,61478.0
2019-07-15 09:45:00,61.59,61.6,61.35,61.36,53761.0,49.6433,49.6514,49.4499,49.4579,53761.0
2019-07-15 09:50:00,61.36,61.36,61.09,61.12,37258.0,49.4579,49.4579,49.2403,49.2645,37258.0
2019-07-15 09:55:00,61.11,61.16,61.06,61.12,30025.0,49.2564,49.2967,49.2161,49.2645,30025.0
2019-07-15 10:00:00,61.11,61.2,61.09,61.15,25178.0,49.2564,49.329,49.2403,49.2887,25178.0
2019-07-15 10:05:00,61.16,61.22,61.03,61.04,42259.0,49.2967,49.3451,49.1919,49.2,42259.0
2019-07-15 10:10:00,61.04,61.18,61.04,61.14,43916.0,49.2,49.3128,49.2,49.2806,43916.0
2019-07-15 10:15:00,61.13,61.16,61.01,61.03,34192.0,49.2725,49.2967,49.1758,49.1919,34192.0
2019-07-15 10:20:00,61.02,61.06,60.94,61.05,62917.0,49.1839,49.2161,49.1194,49.2081,62917.0
2019-07-15 10:25:00,61.05,61.1,61.01,61.09,27569.0,49.2081,49.2484,49.1758,49.2403,27569.0
2019-07-15 10:30:00,61.09,61.31,61.09,61.24,37808.0,49.2403,49.4176,49.2403,49.3612,37808.0
2019-07-15 10:35:00,61.24,61.32,61.15,61.15,24108.0,49.3612,49.4257,49.2887,49.2887,24108.0
2019-07-15 10:40:00,61.15,61.18,61.09,61.11,28242.0,49.2887,49.3128,49.2403,49.2564,28242.0
2019-07-15 10:45:00,61.11,61.15,61.03,61.05,25833.0,49.2564,49.2887,49.1919,49.2081,25833.0
2019-07-15 10:50:00,61.04,61.11,61.03,61.09,33863.0,49.2,49.2564,49.1919,49.2403,33863.0
2019-07-15 10:55:00,61.08,61.09,60.9,60.92,45115.0,49.2322,49.2403,49.0872,49.1033,45115.0
2019-07-15 11:00:00,60.92,60.93,60.85,60.9,44022.0,49.1033,49.1113,49.0469,49.0872,44022.0
2019-07-15 11:05:00,60.89,60.98,60.88,60.97,27985.0,49.0791,49.1516,49.071,49.1436,27985.0
2019-07-15 11:10:00,60.98,61.01,60.91,61.0,22784.0,49.1516,49.1758,49.0952,49.1678,22784.0
2019-07-15 11:15:00,60.99,61.02,60.97,60.99,20819.0,49.1597,49.1839,49.1436,49.1597,20819.0
2019-07-15 11:20:00,60.99,61.03,60.96,61.01,35868.0,49.1597,49.1919,49.1355,49.1758,35868.0
2019-07-15 11:25:00,61.01,61.02,60.95,60.98,22817.0,49.1758,49.1839,49.1275,49.1516,22817.0
2019-07-15 11:30:00,60.99,60.99,60.81,60.82,118591.0,49.1597,49.1597,49.0146,49.0227,118591.0
2019-07-15 11:35:00,60.82,60.92,60.8,60.88,134406.0,49.0227,49.1033,49.0066,49.071,134406.0
2019-07-15 11:40:00,60.88,60.97,60.88,60.93,22558.0,49.071,49.1436,49.071,49.1113,22558.0
2019-07-15 11:45:00,60.92,60.92,60.84,60.87,30138.0,49.1033,49.1033,49.0388,49.063,30138.0
2019-07-15 11:50:00,60.86,60.89,60.85,60.86,22750.0,49.0549,49.0791,49.0469,49.0549,22750.0
2019-07-15 11:55:00,60.86,60.91,60.86,60.89,28702.0,49.0549,49.0952,49.0549,49.0791,28702.0
2019-07-15 12:00:00,60.89,60.93,60.85,60.91,27572.0,49.0791,49.1113,49.0469,49.0952,27572.0
2019-07-15 12:05:00,60.91,60.91,60.79,60.8,33124.0,49.0952,49.0952,48.9985,49.0066,33124.0
2019-07-15 12:10:00,60.79,60.84,60.77,60.84,39460.0,48.9985,49.0388,48.9824,49.0388,39460.0
2019-07-15 12:15:00,60.83,60.86,60.8,60.82,18279.0,49.0307,49.0549,49.0066,49.0227,18279.0
2019-07-15 12:20:00,60.82,60.84,60.78,60.8,37755.0,49.0227,49.0388,48.9904,49.0066,37755.0
2019-07-15 12:25:00,60.8,60.85,60.78,60.81,23045.0,49.0066,49.0469,48.9904,49.0146,23045.0
2019-07-15 12:30:00,60.81,60.82,60.73,60.75,41603.0,49.0146,49.0227,48.9501,48.9663,41603.0
2019-07-15 12:35:00,60.75,60.78,60.72,60.74,19336.0,48.9663,48.9904,48.9421,48.9582,19336.0
2019-07-15 12:40:00,60.75,60.75,60.7,60.7,17753.0,48.9663,48.9663,48.926,48.926,17753.0
2019-07-15 12:45:00,60.71,60.72,60.58,60.6,38682.0,48.934,48.9421,48.8292,48.8454,38682.0
2019-07-15 12:50:00,60.61,60.62,60.58,60.6,23249.0,48.8534,48.8615,48.8292,48.8454,23249.0
2019-07-15 12:55:00,60.6,60.7,60.59,60.7,83050.0,48.8454,48.926,48.8373,48.926,83050.0
2019-07-15 13:00:00,60.7,60.71,60.65,60.69,28483.0,48.926,48.934,48.8857,48.9179,28483.0
2019-07-15 13:05:00,60.69,60.71,60.68,60.69,22248.0,48.9179,48.934,48.9098,48.9179,22248.0
2019-07-15 13:10:00,60.7,60.71,60.67,60.71,17596.0,48.926,48.934,48.9018,48.934,17596.0
2019-07-15 13:15:00,60.72,60.74,60.71,60.71,18919.0,48.9421,48.9582,48.934,48.934,18919.0
2019-07-15 13:20:00,60.72,60.76,60.7,60.71,15835.0,48.9421,48.9743,48.926,48.934,15835.0
2019-07-15 13:25:00,60.71,60.72,60.69,60.7,34662.0,48.934,48.9421,48.9179,48.926,34662.0
2019-07-15 13:30:00,60.7,60.74,60.69,60.74,65949.0,48.926,48.9582,48.9179,48.9582,65949.0
2019-07-15 13:35:00,60.74,60.77,60.74,60.75,23610.0,48.9582,48.9824,48.9582,48.9663,23610.0
2019-07-15 13:40:00,60.76,60.76,60.69,60.74,26910.0,48.9743,48.9743,48.9179,48.9582,26910.0
2019-07-15 13:45:00,60.75,60.77,60.73,60.76,24520.0,48.9663,48.9824,48.9501,48.9743,24520.0
2019-07-15 13:50:00,60.75,60.78,60.73,60.73,25499.0,48.9663,48.9904,48.9501,48.9501,25499.0
2019-07-15 13:55:00,60.73,60.75,60.72,60.75,29967.0,48.9501,48.9663,48.9421,48.9663,29967.0
2019-07-15 14:00:00,60.74,60.79,60.74,60.75,36545.0,48.9582,48.9985,48.9582,48.9663,36545.0
2019-07-15 14:05:00,60.74,60.76,60.71,60.71,35311.0,48.9582,48.9743,48.934,48.934,35311.0
2019-07-15 14:10:00,60.72,60.74,60.67,60.73,57907.0,48.9421,48.9582,48.9018,48.9501,57907.0
2019-07-15 14:15:00,60.73,60.74,60.68,60.73,52337.0,48.9501,48.9582,48.9098,48.9501,52337.0
2019-07-15 14:20:00,60.75,60.79,60.74,60.79,36837.0,48.9663,48.9985,48.9582,48.9985,36837.0
2019-07-15 14:25:00,60.79,60.86,60.77,60.85,34254.0,48.9985,49.0549,48.9824,49.0469,34254.0
2019-07-15 14:30:00,60.86,60.88,60.82,60.88,29520.0,49.0549,49.071,49.0227,49.071,29520.0
2019-07-15 14:35:00,60.88,60.93,60.86,60.86,48786.0,49.071,49.1113,49.0549,49.0549,48786.0
2019-07-15 14:40:00,60.86,60.87,60.76,60.77,25448.0,49.0549,49.063,48.9743,48.9824,25448.0
2019-07-15 14:45:00,60.77,60.77,60.69,60.7,28594.0,48.9824,48.9824,48.9179,48.926,28594.0
2019-07-15 14:50:00,60.7,60.74,60.69,60.72,23680.0,48.926,48.9582,48.9179,48.9421,23680.0
2019-07-15 14:55:00,60.72,60.75,60.69,60.73,31143.0,48.9421,48.9663,48.9179,48.9501,31143.0
2019-07-15 15:00:00,60.73,60.74,60.61,60.65,94482.0,48.9501,48.9582,48.8534,48.8857,94482.0
2019-07-15 15:05:00,60.65,60.65,60.61,60.65,34878.0,48.8857,48.8857,48.8534,48.8857,34878.0
2019-07-15 15:10:00,60.65,60.65,60.58,60.61,57951.0,48.8857,48.8857,48.8292,48.8534,57951.0
2019-07-15 15:15:00,60.62,60.66,60.61,60.65,38946.0,48.8615,48.8937,48.8534,48.8857,38946.0
2019-07-15 15:20:00,60.65,60.66,60.62,60.65,64810.0,48.8857,48.8937,48.8615,48.8857,64810.0
2019-07-15 15:25:00,60.65,60.65,60.58,60.62,69876.0,48.8857,48.8857,48.8292,48.8615,69876.0
2019-07-15 15:30:00,60.62,60.71,60.61,60.71,60701.0,48.8615,48.934,48.8534,48.934,60701.0
2019-07-15 15:35:00,60.71,60.79,60.7,60.75,49623.0,48.934,48.9985,48.926,48.9663,49623.0
2019-07-15 15:40:00,60.76,60.82,60.75,60.76,65045.0,48.9743,49.0227,48.9663,48.9743,65045.0
2019-07-15 15:45:00,60.76,60.76,60.68,60.73,75848.0,48.9743,48.9743,48.9098,48.9501,75848.0
2019-07-15 15:50:00,60.72,60.74,60.71,60.72,78439.0,48.9421,48.9582,48.934,48.9421,78439.0
2019-07-15 15:55:00,60.72,60.73,60.62,60.65,324403.0,48.9421,48.9501,48.8615,48.8857,324403.0
2019-07-16 09:30:00,60.65,60.82,60.56,60.7,89482.0,48.8857,49.0227,48.8131,48.926,89482.0
2019-07-16 09:35:00,60.72,60.73,60.57,60.67,48825.0,48.9421,48.9501,48.8212,48.9018,48825.0
2019-07-16 09:40:00,60.68,60.83,60.61,60.8,100437.0,48.9098,49.0307,48.8534,49.0066,100437.0
2019-07-16 09:45:00,60.81,60.83,60.55,60.58,61812.0,49.0146,49.0307,48.8051,48.8292,61812.0
2019-07-16 09:50:00,60.58,60.59,60.5,60.52,62476.0,48.8292,48.8373,48.7647,48.7809,62476.0
2019-07-16 09:55:00,60.51,60.51,60.37,60.47,77006.0,48.7728,48.7728,48.66,48.7406,77006.0
2019-07-16 10:00:00,60.47,60.54,60.46,60.46,31815.0,48.7406,48.797,48.7325,48.7325,31815.0
2019-07-16 10:05:00,60.46,60.53,60.42,60.5,41878.0,48.7325,48.7889,48.7003,48.7647,41878.0
2019-07-16 10:10:00,60.51,60.53,60.41,60.44,50743.0,48.7728,48.7889,48.6922,48.7164,50743.0
2019-07-16 10:15:00,60.44,60.54,60.43,60.51,47794.0,48.7164,48.797,48.7083,48.7728,47794.0
2019-07-16 10:20:00,60.51,60.65,60.48,60.64,34705.0,48.7728,48.8857,48.7486,48.8776,34705.0
2019-07-16 10:25:00,60.64,60.64,60.57,60.6,40051.0,48.8776,48.8776,48.8212,48.8454,40051.0
2019-07-16 10:30:00,60.61,60.71,60.6,60.67,74165.0,48.8534,48.934,48.8454,48.9018,74165.0
2019-07-16 10:35:00,60.68,60.68,60.57,60.59,40125.0,48.9098,48.9098,48.8212,48.8373,40125.0
2019-07-16 10:40:00,60.6,60.67,60.58,60.67,48232.0,48.8454,48.9018,48.8292,48.9018,48232.0
2019-07-16 10:45:00,60.67,60.68,60.62,60.63,28793.0,48.9018,48.9098,48.8615,48.8695,28793.0
2019-07-16 10:50:00,60.62,60.62,60.53,60.54,46408.0,48.8615,48.8615,48.7889,48.797,46408.0
2019-07-16 10:55:00,60.54,60.57,60.47,60.54,29055.0,48.797,48.8212,48.7406,48.797,29055.0
2019-07-16 11:00:00,60.55,60.56,60.51,60.54,24523.0,48.8051,48.8131,48.7728,48.797,24523.0
2019-07-16 11:05:00,60.54,60.61,60.53,60.59,17675.0,48.797,48.8534,48.7889,48.8373,17675.0
2019-07-16 11:10:00,60.58,60.67,60.57,60.63,31460.0,48.8292,48.9018,48.8212,48.8695,31460.0
2019-07-16 11:15:00,60.62,60.65,60.6,60.64,28758.0,48.8615,48.8857,48.8454,48.8776,28758.0
2019-07-16 11:20:00,60.64,60.64,60.6,60.61,32217.0,48.8776,48.8776,48.8454,48.8534,32217.0
2019-07-16 11:25:00,60.6,60.63,60.57,60.6,35529.0,48.8454,48.8695,48.8212,48.8454,35529.0
2019-07-16 11:30:00,60.61,60.65,60.58,60.62,51316.0,48.8534,48.8857,48.8292,48.8615,51316.0
2019-07-16 11:35:00,60.62,60.65,60.6,60.63,46307.0,48.8615,48.8857,48.8454,48.8695,46307.0
2019-07-16 11:40:00,60.63,60.66,60.61,60.63,75607.0,48.8695,48.8937,48.8534,48.8695,75607.0
2019-07-16 11:45:00,60.63,60.67,60.61,60.62,70962.0,48.8695,48.9018,48.8534,48.8615,70962.0
2019-07-16 11:50:00,60.62,60.63,60.59,60.59,41066.0,48.8615,48.8695,48.8373,48.8373,41066.0
2019-07-16 11:55:00,60.59,60.6,60.52,60.53,25602.0,48.8373,48.8454,48.7809,48.7889,25602.0
2019-07-16 12:00:00,60.52,60.55,60.49,60.55,100507.0,48.7809,48.8051,48.7567,48.8051,100507.0
2019-07-16 12:05:00,60.55,60.58,60.52,60.55,83707.0,48.8051,48.8292,48.7809,48.8051,83707.0
2019-07-16 12:10:00,60.54,60.55,60.47,60.48,58670.0,48.797,48.8051,48.7406,48.7486,58670.0
2019-07-16 12:15:00,60.48,60.49,60.32,60.32,44188.0,48.7486,48.7567,48.6197,48.6197,44188.0
2019-07-16 12:20:00,60.31,60.33,60.22,60.22,44922.0,48.6116,48.6277,48.5391,48.5391,44922.0
2019-07-16 12:25:00,60.22,60.32,60.22,60.32,23618.0,48.5391,48.6197,48.5391,48.6197,23618.0
2019-07-16 12:30:00,60.31,60.32,60.23,60.28,37863.0,48.6116,48.6197,48.5471,48.5874,37863.0
2019-07-16 12:35:00,60.27,60.32,60.24,60.26,47173.0,48.5794,48.6197,48.5552,48.5713,47173.0
2019-07-16 12:40:00,60.26,60.28,60.22,60.22,35223.0,48.5713,48.5874,48.5391,48.5391,35223.0
2019-07-16 12:45:00,60.23,60.24,60.12,60.16,28575.0,48.5471,48.5552,48.4585,48.4907,28575.0
2019-07-16 12:50:00,60.15,60.15,60.01,60.02,56001.0,48.4826,48.4826,48.3698,48.3779,56001.0
2019-07-16 12:55:00,60.01,60.01,59.93,59.98,60651.0,48.3698,48.3698,48.3053,48.3456,60651.0
2019-07-16 13:00:00,59.97,60.12,59.97,60.05,43028.0,48.3376,48.4585,48.3376,48.402,43028.0
2019-07-16 13:05:00,60.06,60.12,60.05,60.07,25521.0,48.4101,48.4585,48.402,48.4182,25521.0
2019-07-16 13:10:00,60.07,60.12,60.01,60.05,33205.0,48.4182,48.4585,48.3698,48.402,33205.0
2019-07-16 13:15:00,60.05,60.06,59.95,59.96,19057.0,48.402,48.4101,48.3214,48.3295,19057.0
2019-07-16 13:20:00,59.96,59.98,59.88,59.88,46343.0,48.3295,48.3456,48.265,48.265,46343.0
2019-07-16 13:25:00,59.88,59.93,59.85,59.91,37298.0,48.265,48.3053,48.2408,48.2892,37298.0
2019-07-16 13:30:00,59.91,59.91,59.88,59.89,19799.0,48.2892,48.2892,48.265,48.2731,19799.0
2019-07-16 13:35:00,59.89,59.89,59.84,59.85,25210.0,48.2731,48.2731,48.2328,48.2408,25210.0
2019-07-16 13:40:00,59.84,59.84,59.76,59.77,36913.0,48.2328,48.2328,48.1683,48.1763,36913.0
2019-07-16 13:45:00,59.77,59.8,59.69,59.7,50659.0,48.1763,48.2005,48.1119,48.1199,50659.0
2019-07-16 13:50:00,59.71,59.71,59.59,59.65,207111.0,48.128,48.128,48.0313,48.0796,207111.0
2019-07-16 13:55:00,59.66,59.68,59.63,59.65,31653.0,48.0877,48.1038,48.0635,48.0796,31653.0
2019-07-16 14:00:00,59.65,59.68,59.63,59.65,36006.0,48.0796,48.1038,48.0635,48.0796,36006.0
2019-07-16 14:05:00,59.65,59.73,59.64,59.66,23035.0,48.0796,48.1441,48.0716,48.0877,23035.0
2019-07-16 14:10:00,59.66,59.68,59.62,59.66,30222.0,48.0877,48.1038,48.0554,48.0877,30222.0
2019-07-16 14:15:00,59.66,59.66,59.57,59.59,29372.0,48.0877,48.0877,48.0151,48.0313,29372.0
2019-07-16 14:20:00,59.59,59.73,59.56,59.71,62127.0,48.0313,48.1441,48.0071,48.128,62127.0
2019-07-16 14:25:00,59.7,59.73,59.65,59.72,28453.0,48.1199,48.1441,48.0796,48.136,28453.0
2019-07-16 14:30:00,59.71,59.73,59.65,59.68,40319.0,48.128,48.1441,48.0796,48.1038,40319.0
2019-07-16 14:35:00,59.69,59.81,59.68,59.77,98727.0,48.1119,48.2086,48.1038,48.1763,98727.0
2019-07-16 14:40:00,59.77,59.84,59.75,59.84,66509.0,48.1763,48.2328,48.1602,48.2328,66509.0
2019-07-16 14:45:00,59.84,59.92,59.81,59.92,53912.0,48.2328,48.2973,48.2086,48.2973,53912.0
2019-07-16 14:50:00,59.92,59.93,59.86,59.9,47570.0,48.2973,48.3053,48.2489,48.2811,47570.0
2019-07-16 14:55:00,59.89,59.9,59.84,59.85,30347.0,48.2731,48.2811,48.2328,48.2408,30347.0
2019-07-16 15:00:00,59.84,59.88,59.81,59.87,41475.0,48.2328,48.265,48.2086,48.257,41475.0
2019-07-16 15:05:00,59.86,59.92,59.86,59.88,38504.0,48.2489,48.2973,48.2489,48.265,38504.0
2019-07-16 15:10:00,59.88,59.9,59.85,59.9,44533.0,48.265,48.2811,48.2408,48.2811,44533.0
2019-07-16 15:15:00,59.9,59.91,59.84,59.89,35518.0,48.2811,48.2892,48.2328,48.2731,35518.0
2019-07-16 15:20:00,59.89,59.98,59.88,59.96,43949.0,48.2731,48.3456,48.265,48.3295,43949.0
2019-07-16 15:25:00,59.96,59.98,59.89,59.9,37919.0,48.3295,48.3456,48.2731,48.2811,37919.0
2019-07-16 15:30:00,59.9,59.95,59.88,59.93,55533.0,48.2811,48.3214,48.265,48.3053,55533.0
2019-07-16 15:35:00,59.93,59.93,59.89,59.91,64021.0,48.3053,48.3053,48.2731,48.2892,64021.0
2019-07-16 15:40:00,59.91,59.95,59.88,59.89,64096.0,48.2892,48.3214,48.265,48.2731,64096.0
2019-07-16 15:45:00,59.89,59.91,59.85,59.9,82920.0,48.2731,48.2892,48.2408,48.2811,82920.0
2019-07-16 15:50:00,59.9,59.97,59.89,59.97,110840.0,48.2811,48.3376,48.2731,48.3376,110840.0
2019-07-16 15:55:00,59.97,59.98,59.74,59.75,402591.0,48.3376,48.3456,48.1522,48.1602,402591.0
2019-07-17 09:30:00,60.11,60.31,59.86,60.28,160045.0,48.4504,48.6116,48.2489,48.5874,160045.0
2019-07-17 09:35:00,60.28,60.48,60.24,60.4,127161.0,48.5874,48.7486,48.5552,48.6841,127161.0
2019-07-17 09:40:00,60.39,60.39,60.2,60.34,70382.0,48.6761,48.6761,48.5229,48.6358,70382.0
2019-07-17 09:45:00,60.33,60.35,60.16,60.2,62161.0,48.6277,48.6438,48.4907,48.5229,62161.0
2019-07-17 09:50:00,60.22,60.34,60.19,60.29,88130.0,48.5391,48.6358,48.5149,48.5955,88130.0
2019-07-17 09:55:00,60.28,60.38,60.23,60.28,99883.0,48.5874,48.668,48.5471,48.5874,99883.0
2019-07-17 10:00:00,60.31,60.35,60.2,60.3,101962.0,48.6116,48.6438,48.5229,48.6035,101962.0
2019-07-17 10:05:00,60.29,60.4,60.25,60.27,84349.0,48.5955,48.6841,48.5632,48.5794,84349.0
2019-07-17 10:10:00,60.26,60.31,60.22,60.27,68754.0,48.5713,48.6116,48.5391,48.5794,68754.0
2019-07-17 10:15:00,60.26,60.42,60.26,60.32,45242.0,48.5713,48.7003,48.5713,48.6197,45242.0
2019-07-17 10:20:00,60.32,60.4,60.32,60.36,38022.0,48.6197,48.6841,48.6197,48.6519,38022.0
2019-07-17 10:25:00,60.36,60.37,60.27,60.32,45749.0,48.6519,48.66,48.5794,48.6197,45749.0
2019-07-17 10:30:00,60.31,60.31,60.12,60.26,106410.0,48.6116,48.6116,48.4585,48.5713,106410.0
2019-07-17 10:35:00,60.26,60.29,60.17,60.19,45943.0,48.5713,48.5955,48.4988,48.5149,45943.0
2019-07-17 10:40:00,60.19,60.19,60.07,60.1,48653.0,48.5149,48.5149,48.4182,48.4423,48653.0
2019-07-17 10:45:00,60.1,60.14,60.06,60.11,48871.0,48.4423,48.4746,48.4101,48.4504,48871.0
2019-07-17 10:50:00,60.11,60.17,60.07,60.1,67461.0,48.4504,48.4988,48.4182,48.4423,67461.0
2019-07-17 10:55:00,60.11,60.21,60.11,60.2,43836.0,48.4504,48.531,48.4504,48.5229,43836.0
2019-07-17 11:00:00,60.2,60.23,60.16,60.16,44722.0,48.5229,48.5471,48.4907,48.4907,44722.0
2019-07-17 11:05:00,60.17,60.19,60.06,60.13,41526.0,48.4988,48.5149,48.4101,48.4665,41526.0
2019-07-17 11:10:00,60.12,60.15,60.06,60.08,32590.0,48.4585,48.4826,48.4101,48.4262,32590.0
2019-07-17 11:15:00,60.08,60.21,60.07,60.21,45275.0,48.4262,48.531,48.4182,48.531,45275.0
2019-07-17 11:20:00,60.2,60.32,60.16,60.32,45929.0,48.5229,48.6197,48.4907,48.6197,45929.0
2019-07-17 11:25:00,60.32,60.39,60.29,60.29,57753.0,48.6197,48.6761,48.5955,48.5955,57753.0
2019-07-17 11:30:00,60.29,60.36,60.28,60.3,25980.0,48.5955,48.6519,48.5874,48.6035,25980.0
2019-07-17 11:35:00,60.29,60.45,60.28,60.45,42052.0,48.5955,48.7244,48.5874,48.7244,42052.0
2019-07-17 11:40:00,60.45,60.51,60.41,60.47,36922.0,48.7244,48.7728,48.6922,48.7406,36922.0
2019-07-17 11:45:00,60.48,60.53,60.47,60.5,34377.0,48.7486,48.7889,48.7406,48.7647,34377.0
2019-07-17 11:50:00,60.5,60.54,60.49,60.5,30511.0,48.7647,48.797,48.7567,48.7647,30511.0
2019-07-17 11:55:00,60.5,60.5,60.42,60.43,38583.0,48.7647,48.7647,48.7003,48.7083,38583.0
2019-07-17 12:00:00,60.42,60.44,60.27,60.28,38508.0,48.7003,48.7164,48.5794,48.5874,38508.0
2019-07-17 12:05:00,60.27,60.3,60.24,60.27,29611.0,48.5794,48.6035,48.5552,48.5794,29611.0
2019-07-17 12:10:00,60.27,60.31,60.25,60.27,42297.0,48.5794,48.6116,48.5632,48.5794,42297.0
2019-07-17 12:15:00,60.26,60.3,60.2,60.21,34140.0,48.5713,48.6035,48.5229,48.531,34140.0
2019-07-17 12:20:00,60.2,60.21,60.06,60.06,43505.0,48.5229,48.531,48.4101,48.4101,43505.0
2019-07-17 12:25:00,60.05,60.11,60.05,60.11,30131.0,48.402,48.4504,48.402,48.4504,30131.0
2019-07-17 12:30:00,60.1,60.17,60.09,60.13,186752.0,48.4423,48.4988,48.4343,48.4665,186752.0
2019-07-17 12:35:00,60.12,60.15,60.1,60.13,37229.0,48.4585,48.4826,48.4423,48.4665,37229.0
2019-07-17 12:40:00,60.13,60.19,60.13,60.18,35100.0,48.4665,48.5149,48.4665,48.5068,35100.0
2019-07-17 12:45:00,60.17,60.23,60.15,60.22,27153.0,48.4988,48.5471,48.4826,48.5391,27153.0
2019-07-17 12:50:00,60.22,60.23,60.16,60.16,42062.0,48.5391,48.5471,48.4907,48.4907,42062.0
2019-07-17 12:55:00,60.15,60.16,60.1,60.13,35679.0,48.4826,48.4907,48.4423,48.4665,35679.0
2019-07-17 13:00:00,60.13,60.15,60.06,60.07,39562.0,48.4665,48.4826,48.4101,48.4182,39562.0
2019-07-17 13:05:00,60.07,60.09,60.04,60.05,30119.0,48.4182,48.4343,48.394,48.402,30119.0
2019-07-17 13:10:00,60.05,60.05,59.99,59.99,71674.0,48.402,48.402,48.3537,48.3537,71674.0
2019-07-17 13:15:00,59.99,60.03,59.96,59.98,40980.0,48.3537,48.3859,48.3295,48.3456,40980.0
2019-07-17 13:20:00,59.97,59.99,59.95,59.96,33730.0,48.3376,48.3537,48.3214,48.3295,33730.0
2019-07-17 13:25:00,59.96,59.98,59.9,59.9,35849.0,48.3295,48.3456,48.2811,48.2811,35849.0
2019-07-17 13:30:00,59.9,59.93,59.86,59.89,43340.0,48.2811,48.3053,48.2489,48.2731,43340.0
2019-07-17 13:35:00,59.89,59.93,59.88,59.9,38682.0,48.2731,48.3053,48.265,48.2811,38682.0
2019-07-17 13:40:00,59.9,59.96,59.89,59.95,45779.0,48.2811,48.3295,48.2731,48.3214,45779.0
2019-07-17 13:45:00,59.96,60.0,59.94,59.96,32971.0,48.3295,48.3617,48.3134,48.3295,32971.0
2019-07-17 13:50:00,59.96,59.97,59.93,59.94,103614.0,48.3295,48.3376,48.3053,48.3134,103614.0
2019-07-17 13:55:00,59.93,60.01,59.92,60.01,35405.0,48.3053,48.3698,48.2973,48.3698,35405.0
2019-07-17 14:00:00,60.01,60.01,59.91,59.92,40624.0,48.3698,48.3698,48.2892,48.2973,40624.0
2019-07-17 14:05:00,59.91,59.96,59.9,59.93,27640.0,48.2892,48.3295,48.2811,48.3053,27640.0
2019-07-17 14:10:00,59.93,59.94,59.9,59.92,74360.0,48.3053,48.3134,48.2811,48.2973,74360.0
2019-07-17 14:15:00,59.91,59.97,59.89,59.97,35935.0,48.2892,48.3376,48.2731,48.3376,35935.0
2019-07-17 14:20:00,59.97,60.04,59.96,60.03,32141.0,48.3376,48.394,48.3295,48.3859,32141.0
2019-07-17 14:25:00,60.02,60.04,59.99,59.99,36398.0,48.3779,48.394,48.3537,48.3537,36398.0
2019-07-17 14:30:00,59.99,60.01,59.97,60.0,27556.0,48.3537,48.3698,48.3376,48.3617,27556.0
2019-07-17 14:35:00,60.0,60.08,59.99,60.08,33976.0,48.3617,48.4262,48.3537,48.4262,33976.0
2019-07-17 14:40:00,60.09,60.13,60.06,60.07,37269.0,48.4343,48.4665,48.4101,48.4182,37269.0
2019-07-17 14:45:00,60.07,60.12,60.06,60.11,34602.0,48.4182,48.4585,48.4101,48.4504,34602.0
2019-07-17 14:50:00,60.11,60.15,60.07,60.1,45932.0,48.4504,48.4826,48.4182,48.4423,45932.0
2019-07-17 14:55:00,60.1,60.21,60.1,60.2,40638.0,48.4423,48.531,48.4423,48.5229,40638.0
2019-07-17 15:00:00,60.2,60.21,60.14,60.17,69633.0,48.5229,48.531,48.4746,48.4988,69633.0
2019-07-17 15:05:00,60.18,60.29,60.17,60.29,53010.0,48.5068,48.5955,48.4988,48.5955,53010.0
2019-07-17 15:10:00,60.3,60.33,60.29,60.32,71162.0,48.6035,48.6277,48.5955,48.6197,71162.0
2019-07-17 15:15:00,60.31,60.34,60.29,60.3,32575.0,48.6116,48.6358,48.5955,48.6035,32575.0
2019-07-17 15:20:00,60.29,60.32,60.1,60.14,60005.0,48.5955,48.6197,48.4423,48.4746,60005.0
2019-07-17 15:25:00,60.14,60.14,60.04,60.06,53018.0,48.4746,48.4746,48.394,48.4101,53018.0
2019-07-17 15:30:00,60.06,60.06,59.87,59.87,136528.0,48.4101,48.4101,48.257,48.257,136528.0
2019-07-17 15:35:00,59.87,59.89,59.8,59.88,105176.0,48.257,48.2731,48.2005,48.265,105176.0
2019-07-17 15:40:00,59.88,59.89,59.83,59.86,61231.0,48.265,48.2731,48.2247,48.2489,61231.0
2019-07-17 15:45:00,59.86,59.94,59.85,59.93,107526.0,48.2489,48.3134,48.2408,48.3053,107526.0
2019-07-17 15:50:00,59.93,59.93,59.88,59.93,243672.0,48.3053,48.3053,48.265,48.3053,243672.0
2019-07-17 15:55:00,59.92,59.93,59.77,59.79,340530.0,48.2973,48.3053,48.1763,48.1925,340530.0
2019-07-18 09:30:00,60.06,60.14,59.91,60.03,117017.0,48.4101,48.4746,48.2892,48.3859,117017.0
2019-07-18 09:35:00,60.03,60.32,59.92,60.32,53177.0,48.3859,48.6197,48.2973,48.6197,53177.0
2019-07-18 09:40:00,60.32,60.43,60.28,60.43,58597.0,48.6197,48.7083,48.5874,48.7083,58597.0
2019-07-18 09:45:00,60.43,60.44,60.2,60.23,42349.0,48.7083,48.7164,48.5229,48.5471,42349.0
2019-07-18 09:50:00,60.22,60.25,60.13,60.18,40353.0,48.5391,48.5632,48.4665,48.5068,40353.0
2019-07-18 09:55:00,60.18,60.2,60.12,60.17,34353.0,48.5068,48.5229,48.4585,48.4988,34353.0
2019-07-18 10:00:00,60.17,60.2,60.1,60.2,75210.0,48.4988,48.5229,48.4423,48.5229,75210.0
2019-07-18 10:05:00,60.21,60.25,60.16,60.24,60308.0,48.531,48.5632,48.4907,48.5552,60308.0
2019-07-18 10:10:00,60.24,60.29,60.17,60.22,74529.0,48.5552,48.5955,48.4988,48.5391,74529.0
2019-07-18 10:15:00,60.23,60.25,60.17,60.19,42764.0,48.5471,48.5632,48.4988,48.5149,42764.0
2019-07-18 10:20:00,60.2,60.3,60.17,60.3,44387.0,48.5229,48.6035,48.4988,48.6035,44387.0
2019-07-18 10:25:00,60.29,60.29,60.2,60.25,28409.0,48.5955,48.5955,48.5229,48.5632,28409.0
2019-07-18 10:30:00,60.26,60.42,60.26,60.36,109988.0,48.5713,48.7003,48.5713,48.6519,109988.0
2019-07-18 10:35:00,60.36,60.36,60.2,60.22,63344.0,48.6519,48.6519,48.5229,48.5391,63344.0
2019-07-18 10:40:00,60.22,60.29,60.17,60.19,169884.0,48.5391,48.5955,48.4988,48.5149,169884.0
2019-07-18 10:45:00,60.19,60.29,60.18,60.27,34205.0,48.5149,48.5955,48.5068,48.5794,34205.0
2019-07-18 10:50:00,60.27,60.38,60.27,60.36,80011.0,48.5794,48.668,48.5794,48.6519,80011.0
2019-07-18 10:55:00,60.35,60.42,60.3,60.4,55215.0,48.6438,48.7003,48.6035,48.6841,55215.0
2019-07-18 11:00:00,60.39,60.4,60.27,60.28,39788.0,48.6761,48.6841,48.5794,48.5874,39788.0
2019-07-18 11:05:00,60.28,60.29,60.23,60.29,31972.0,48.5874,48.5955,48.5471,48.5955,31972.0
2019-07-18 11:10:00,60.29,60.33,60.19,60.2,43115.0,48.5955,48.6277,48.5149,48.5229,43115.0
2019-07-18 11:15:00,60.2,60.21,60.09,60.09,25932.0,48.5229,48.531,48.4343,48.4343,25932.0
2019-07-18 11:20:00,60.1,60.1,59.97,60.0,43449.0,48.4423,48.4423,48.3376,48.3617,43449.0
2019-07-18 11:25:00,60.01,60.08,59.94,60.02,48752.0,48.3698,48.4262,48.3134,48.3779,48752.0
2019-07-18 11:30:00,60.04,60.1,60.01,60.09,46887.0,48.394,48.4423,48.3698,48.4343,46887.0
2019-07-18 11:35:00,60.09,60.11,60.02,60.04,30289.0,48.4343,48.4504,48.3779,48.394,30289.0
2019-07-18 11:40:00,60.03,60.03,59.94,59.97,29250.0,48.3859,48.3859,48.3134,48.3376,29250.0
2019-07-18 11:45:00,59.97,59.99,59.82,59.85,60560.0,48.3376,48.3537,48.2166,48.2408,60560.0
2019-07-18 11:50:00,59.86,59.89,59.79,59.86,48421.0,48.2489,48.2731,48.1925,48.2489,48421.0
2019-07-18 11:55:00,59.87,60.02,59.84,59.99,37214.0,48.257,48.3779,48.2328,48.3537,37214.0
2019-07-18 12:00:00,59.99,60.13,59.98,60.13,32892.0,48.3537,48.4665,48.3456,48.4665,32892.0
2019-07-18 12:05:00,60.13,60.14,60.08,60.13,41798.0,48.4665,48.4746,48.4262,48.4665,41798.0
2019-07-18 12:10:00,60.14,60.16,60.09,60.1,29752.0,48.4746,48.4907,48.4343,48.4423,29752.0
2019-07-18 12:15:00,60.11,60.13,60.09,60.13,16318.0,48.4504,48.4665,48.4343,48.4665,16318.0
2019-07-18 12:20:00,60.14,60.2,60.14,60.17,208630.0,48.4746,48.5229,48.4746,48.4988,208630.0
2019-07-18 12:25:00,60.17,60.17,60.07,60.09,22004.0,48.4988,48.4988,48.4182,48.4343,22004.0
2019-07-18 12:30:00,60.08,60.14,60.08,60.14,23645.0,48.4262,48.4746,48.4262,48.4746,23645.0
2019-07-18 12:35:00,60.13,60.14,60.09,60.11,25724.0,48.4665,48.4746,48.4343,48.4504,25724.0
2019-07-18 12:40:00,60.11,60.16,60.11,60.14,20761.0,48.4504,48.4907,48.4504,48.4746,20761.0
2019-07-18 12:45:00,60.14,60.14,60.07,60.09,26516.0,48.4746,48.4746,48.4182,48.4343,26516.0
2019-07-18 12:50:00,60.08,60.1,60.04,60.04,21920.0,48.4262,48.4423,48.394,48.394,21920.0
2019-07-18 12:55:00,60.05,60.06,59.96,59.96,22326.0,48.402,48.4101,48.3295,48.3295,22326.0
2019-07-18 13:00:00,59.96,59.96,59.9,59.91,21205.0,48.3295,48.3295,48.2811,48.2892,21205.0
2019-07-18 13:05:00,59.91,59.96,59.89,59.92,31509.0,48.2892,48.3295,48.2731,48.2973,31509.0
2019-07-18 13:10:00,59.92,59.96,59.88,59.95,33674.0,48.2973,48.3295,48.265,48.3214,33674.0
2019-07-18 13:15:00,59.95,60.0,59.92,60.0,32268.0,48.3214,48.3617,48.2973,48.3617,32268.0
2019-07-18 13:20:00,60.0,60.03,59.96,60.0,55679.0,48.3617,48.3859,48.3295,48.3617,55679.0
2019-07-18 13:25:00,60.01,60.02,59.95,59.98,26973.0,48.3698,48.3779,48.3214,48.3456,26973.0
2019-07-18 13:30:00,59.98,60.06,59.98,60.06,36459.0,48.3456,48.4101,48.3456,48.4101,36459.0
2019-07-18 13:35:00,60.05,60.15,60.05,60.14,26771.0,48.402,48.4826,48.402,48.4746,26771.0
2019-07-18 13:40:00,60.15,60.15,60.08,60.08,36227.0,48.4826,48.4826,48.4262,48.4262,36227.0
2019-07-18 13:45:00,60.09,60.14,60.08,60.11,29698.0,48.4343,48.4746,48.4262,48.4504,29698.0
2019-07-18 13:50:00,60.11,60.11,60.05,60.08,19120.0,48.4504,48.4504,48.402,48.4262,19120.0
2019-07-18 13:55:00,60.08,60.11,60.07,60.11,22494.0,48.4262,48.4504,48.4182,48.4504,22494.0
2019-07-18 14:00:00,60.11,60.12,60.08,60.09,37632.0,48.4504,48.4585,48.4262,48.4343,37632.0
2019-07-18 14:05:00,60.1,60.1,60.0,60.04,87334.0,48.4423,48.4423,48.3617,48.394,87334.0
2019-07-18 14:10:00,60.03,60.04,59.96,59.97,51782.0,48.3859,48.394,48.3295,48.3376,51782.0
2019-07-18 14:15:00,59.98,60.02,59.97,60.01,35063.0,48.3456,48.3779,48.3376,48.3698,35063.0
2019-07-18 14:20:00,60.02,60.05,59.98,60.03,46488.0,48.3779,48.402,48.3456,48.3859,46488.0
2019-07-18 14:25:00,60.02,60.1,59.99,60.09,52421.0,48.3779,48.4423,48.3537,48.4343,52421.0
2019-07-18 14:30:00,60.08,60.1,60.05,60.1,31399.0,48.4262,48.4423,48.402,48.4423,31399.0
2019-07-18 14:35:00,60.1,60.15,60.09,60.13,32084.0,48.4423,48.4826,48.4343,48.4665,32084.0
2019-07-18 14:40:00,60.13,60.13,60.08,60.13,35908.0,48.4665,48.4665,48.4262,48.4665,35908.0
2019-07-18 14:45:00,60.13,60.14,60.09,60.11,41833.0,48.4665,48.4746,48.4343,48.4504,41833.0
2019-07-18 14:50:00,60.11,60.11,60.06,60.08,23005.0,48.4504,48.4504,48.4101,48.4262,23005.0
2019-07-18 14:55:00,60.08,60.13,60.07,60.11,40222.0,48.4262,48.4665,48.4182,48.4504,40222.0
2019-07-18 15:00:00,60.1,60.21,60.08,60.18,42994.0,48.4423,48.531,48.4262,48.5068,42994.0
2019-07-18 15:05:00,60.18,60.19,60.13,60.17,29013.0,48.5068,48.5149,48.4665,48.4988,29013.0
2019-07-18 15:10:00,60.17,60.21,60.14,60.2,81611.0,48.4988,48.531,48.4746,48.5229,81611.0
2019-07-18 15:15:00,60.2,60.28,60.16,60.27,65976.0,48.5229,48.5874,48.4907,48.5794,65976.0
2019-07-18 15:20:00,60.28,60.29,60.19,60.2,64924.0,48.5874,48.5955,48.5149,48.5229,64924.0
2019-07-18 15:25:00,60.2,60.26,60.13,60.26,41920.0,48.5229,48.5713,48.4665,48.5713,41920.0
2019-07-18 15:30:00,60.25,60.26,60.2,60.25,41926.0,48.5632,48.5713,48.5229,48.5632,41926.0
2019-07-18 15:35:00,60.24,60.34,60.24,60.29,71853.0,48.5552,48.6358,48.5552,48.5955,71853.0
2019-07-18 15:40:00,60.29,60.31,60.24,60.26,54904.0,48.5955,48.6116,48.5552,48.5713,54904.0
2019-07-18 15:45:00,60.25,60.25,60.19,60.23,71445.0,48.5632,48.5632,48.5149,48.5471,71445.0
2019-07-18 15:50:00,60.24,60.33,60.24,60.33,119167.0,48.5552,48.6277,48.5552,48.6277,119167.0
2019-07-18 15:55:00,60.33,60.35,60.25,60.33,328671.0,48.6277,48.6438,48.5632,48.6277,328671.0
2019-07-19 09:30:00,59.93,60.0,59.48,59.57,297984.0,48.5495,48.6062,48.185,48.2579,297984.0
2019-07-19 09:35:00,59.59,59.59,59.43,59.47,51300.0,48.2741,48.2741,48.1445,48.1769,51300.0
2019-07-19 09:40:00,59.47,59.67,59.47,59.64,69356.0,48.1769,48.3389,48.1769,48.3146,69356.0
2019-07-19 09:45:00,59.62,59.63,59.55,59.59,69018.0,48.2984,48.3065,48.2417,48.2741,69018.0
2019-07-19 09:50:00,59.59,59.59,59.36,59.4,84606.0,48.2741,48.2741,48.0878,48.1202,84606.0
2019-07-19 09:55:00,59.4,59.47,59.37,59.46,41813.0,48.1202,48.1769,48.0959,48.1688,41813.0
2019-07-19 10:00:00,59.44,59.5,59.41,59.43,53005.0,48.1526,48.2012,48.1283,48.1445,53005.0
2019-07-19 10:05:00,59.43,59.46,59.39,59.45,42617.0,48.1445,48.1688,48.1121,48.1607,42617.0
2019-07-19 10:10:00,59.45,59.53,59.44,59.5,70650.0,48.1607,48.2255,48.1526,48.2012,70650.0
2019-07-19 10:15:00,59.5,59.61,59.48,59.61,36106.0,48.2012,48.2903,48.185,48.2903,36106.0
2019-07-19 10:20:00,59.61,59.68,59.55,59.57,41643.0,48.2903,48.347,48.2417,48.2579,41643.0
2019-07-19 10:25:00,59.56,59.62,59.54,59.62,39379.0,48.2498,48.2984,48.2336,48.2984,39379.0
2019-07-19 10:30:00,59.62,59.91,59.62,59.91,99735.0,48.2984,48.5333,48.2984,48.5333,99735.0
2019-07-19 10:35:00,59.9,60.13,59.84,60.07,131812.0,48.5252,48.7115,48.4766,48.6629,131812.0
2019-07-19 10:40:00,60.06,60.09,60.01,60.02,51162.0,48.6548,48.6791,48.6143,48.6224,51162.0
2019-07-19 10:45:00,60.01,60.03,59.95,59.98,52156.0,48.6143,48.6305,48.5657,48.59,52156.0
2019-07-19 10:50:00,59.99,60.01,59.94,59.97,70031.0,48.5981,48.6143,48.5576,48.5819,70031.0
2019-07-19 10:55:00,59.96,60.09,59.96,60.03,89109.0,48.5738,48.6791,48.5738,48.6305,89109.0
2019-07-19 11:00:00,60.04,60.15,60.01,60.09,48823.0,48.6386,48.7277,48.6143,48.6791,48823.0
2019-07-19 11:05:00,60.09,60.21,60.03,60.16,58809.0,48.6791,48.7764,48.6305,48.7358,58809.0
2019-07-19 11:10:00,60.15,60.23,60.15,60.18,29466.0,48.7277,48.7926,48.7277,48.752,29466.0
2019-07-19 11:15:00,60.17,60.22,60.12,60.14,26948.0,48.7439,48.7845,48.7034,48.7196,26948.0
2019-07-19 11:20:00,60.14,60.15,60.05,60.05,33418.0,48.7196,48.7277,48.6467,48.6467,33418.0
2019-07-19 11:25:00,60.04,60.04,59.89,59.9,33820.0,48.6386,48.6386,48.5171,48.5252,33820.0
2019-07-19 11:30:00,59.91,59.94,59.87,59.92,48942.0,48.5333,48.5576,48.5009,48.5414,48942.0
2019-07-19 11:35:00,59.91,59.94,59.84,59.85,34207.0,48.5333,48.5576,48.4766,48.4847,34207.0
2019-07-19 11:40:00,59.85,59.91,59.79,59.91,46914.0,48.4847,48.5333,48.4361,48.5333,46914.0
2019-07-19 11:45:00,59.9,60.02,59.88,60.02,32254.0,48.5252,48.6224,48.509,48.6224,32254.0
2019-07-19 11:50:00,60.04,60.09,60.03,60.05,24570.0,48.6386,48.6791,48.6305,48.6467,24570.0
2019-07-19 11:55:00,60.04,60.07,60.0,60.01,16302.0,48.6386,48.6629,48.6062,48.6143,16302.0
2019-07-19 12:00:00,60.02,60.05,60.01,60.02,25383.0,48.6224,48.6467,48.6143,48.6224,25383.0
2019-07-19 12:05:00,60.01,60.04,59.94,59.96,16373.0,48.6143,48.6386,48.5576,48.5738,16373.0
2019-07-19 12:10:00,59.96,60.08,59.95,60.07,17110.0,48.5738,48.671,48.5657,48.6629,17110.0
2019-07-19 12:15:00,60.06,60.17,60.04,60.17,15180.0,48.6548,48.7439,48.6386,48.7439,15180.0
2019-07-19 12:20:00,60.17,60.18,60.14,60.16,13527.0,48.7439,48.752,48.7196,48.7358,13527.0
2019-07-19 12:25:00,60.16,60.19,60.11,60.12,16068.0,48.7358,48.7601,48.6953,48.7034,16068.0
2019-07-19 12:30:00,60.12,60.18,60.12,60.17,16822.0,48.7034,48.752,48.7034,48.7439,16822.0
2019-07-19 12:35:00,60.17,60.2,60.15,60.16,38028.0,48.7439,48.7682,48.7277,48.7358,38028.0
2019-07-19 12:40:00,60.16,60.17,60.14,60.17,10875.0,48.7358,48.7439,48.7196,48.7439,10875.0
2019-07-19 12:45:00,60.16,60.18,60.13,60.13,16972.0,48.7358,48.752,48.7115,48.7115,16972.0
2019-07-19 12:50:00,60.13,60.16,60.12,60.16,13727.0,48.7115,48.7358,48.7034,48.7358,13727.0
2019-07-19 12:55:00,60.15,60.16,60.12,60.13,7493.0,48.7277,48.7358,48.7034,48.7115,7493.0
2019-07-19 13:00:00,60.14,60.2,60.14,60.17,35258.0,48.7196,48.7682,48.7196,48.7439,35258.0
2019-07-19 13:05:00,60.18,60.2,60.13,60.17,13489.0,48.752,48.7682,48.7115,48.7439,13489.0
2019-07-19 13:10:00,60.17,60.18,60.13,60.14,8619.0,48.7439,48.752,48.7115,48.7196,8619.0
2019-07-19 13:15:00,60.15,60.16,60.1,60.1,14043.0,48.7277,48.7358,48.6872,48.6872,14043.0
2019-07-19 13:20:00,60.11,60.14,60.09,60.14,12218.0,48.6953,48.7196,48.6791,48.7196,12218.0
2019-07-19 13:25:00,60.14,60.14,60.1,60.11,9468.0,48.7196,48.7196,48.6872,48.6953,9468.0
2019-07-19 13:30:00,60.11,60.11,60.08,60.09,13499.0,48.6953,48.6953,48.671,48.6791,13499.0
2019-07-19 13:35:00,60.1,60.11,60.06,60.09,22871.0,48.6872,48.6953,48.6548,48.6791,22871.0
2019-07-19 13:40:00,60.1,60.16,60.09,60.16,13090.0,48.6872,48.7358,48.6791,48.7358,13090.0
2019-07-19 13:45:00,60.16,60.17,60.14,60.15,9113.0,48.7358,48.7439,48.7196,48.7277,9113.0
2019-07-19 13:50:00,60.15,60.31,60.15,60.27,22288.0,48.7277,48.8574,48.7277,48.825,22288.0
2019-07-19 13:55:00,60.28,60.37,60.26,60.37,24979.0,48.8331,48.906,48.8169,48.906,24979.0
2019-07-19 14:00:00,60.37,60.43,60.32,60.34,24232.0,48.906,48.9546,48.8655,48.8817,24232.0
2019-07-19 14:05:00,60.33,60.33,60.25,60.25,19783.0,48.8736,48.8736,48.8088,48.8088,19783.0
2019-07-19 14:10:00,60.25,60.35,60.2,60.34,25971.0,48.8088,48.8898,48.7682,48.8817,25971.0
2019-07-19 14:15:00,60.34,60.39,60.32,60.37,17932.0,48.8817,48.9222,48.8655,48.906,17932.0
2019-07-19 14:20:00,60.36,60.43,60.35,60.38,14066.0,48.8979,48.9546,48.8898,48.9141,14066.0
2019-07-19 14:25:00,60.37,60.38,60.28,60.31,30099.0,48.906,48.9141,48.8331,48.8574,30099.0
2019-07-19 14:30:00,60.3,60.34,60.25,60.26,15508.0,48.8493,48.8817,48.8088,48.8169,15508.0
2019-07-19 14:35:00,60.26,60.34,60.25,60.34,14411.0,48.8169,48.8817,48.8088,48.8817,14411.0
2019-07-19 14:40:00,60.34,60.4,60.34,60.38,14756.0,48.8817,48.9303,48.8817,48.9141,14756.0
2019-07-19 14:45:00,60.38,60.44,60.37,60.44,19639.0,48.9141,48.9627,48.906,48.9627,19639.0
2019-07-19 14:50:00,60.45,60.52,60.43,60.49,49998.0,48.9708,49.0275,48.9546,49.0032,49998.0
2019-07-19 14:55:00,60.5,60.58,60.49,60.57,34763.0,49.0113,49.0761,49.0032,49.068,34763.0
2019-07-19 15:00:00,60.57,60.57,60.5,60.5,57207.0,49.068,49.068,49.0113,49.0113,57207.0
2019-07-19 15:05:00,60.5,60.55,60.48,60.52,48703.0,49.0113,49.0518,48.9951,49.0275,48703.0
2019-07-19 15:10:00,60.52,60.54,60.44,60.46,21553.0,49.0275,49.0437,48.9627,48.9789,21553.0
2019-07-19 15:15:00,60.45,60.47,60.4,60.42,23932.0,48.9708,48.987,48.9303,48.9465,23932.0
2019-07-19 15:20:00,60.42,60.46,60.35,60.45,40415.0,48.9465,48.9789,48.8898,48.9708,40415.0
2019-07-19 15:25:00,60.45,60.48,60.44,60.46,28189.0,48.9708,48.9951,48.9627,48.9789,28189.0
2019-07-19 15:30:00,60.46,60.53,60.44,60.49,47801.0,48.9789,49.0356,48.9627,49.0032,47801.0
2019-07-19 15:35:00,60.48,60.52,60.45,60.48,42257.0,48.9951,49.0275,48.9708,48.9951,42257.0
2019-07-19 15:40:00,60.47,60.55,60.43,60.52,85496.0,48.987,49.0518,48.9546,49.0275,85496.0
2019-07-19 15:45:00,60.52,60.52,60.4,60.45,66323.0,49.0275,49.0275,48.9303,48.9708,66323.0
2019-07-19 15:50:00,60.45,60.5,60.43,60.48,85481.0,48.9708,49.0113,48.9546,48.9951,85481.0
2019-07-19 15:55:00,60.47,60.49,60.31,60.33,385056.0,48.987,49.0032,48.8574,48.8736,385056.0
2019-07-22 09:30:00,60.46,60.75,60.46,60.73,63597.0,48.9789,49.2138,48.9789,49.1976,63597.0
2019-07-22 09:35:00,60.74,60.87,60.72,60.84,43890.0,49.2057,49.311,49.1895,49.2867,43890.0
2019-07-22 09:40:00,60.82,60.95,60.74,60.78,41865.0,49.2705,49.3758,49.2057,49.2381,41865.0
2019-07-22 09:45:00,60.78,60.91,60.77,60.84,33255.0,49.2381,49.3434,49.23,49.2867,33255.0
2019-07-22 09:50:00,60.83,60.84,60.71,60.72,52240.0,49.2786,49.2867,49.1814,49.1895,52240.0
2019-07-22 09:55:00,60.71,60.71,60.49,60.52,56138.0,49.1814,49.1814,49.0032,49.0275,56138.0
2019-07-22 10:00:00,60.54,60.6,60.35,60.39,71766.0,49.0437,49.0923,48.8898,48.9222,71766.0
2019-07-22 10:05:00,60.4,60.4,60.26,60.3,31860.0,48.9303,48.9303,48.8169,48.8493,31860.0
2019-07-22 10:10:00,60.3,60.37,60.24,60.28,49218.0,48.8493,48.906,48.8007,48.8331,49218.0
2019-07-22 10:15:00,60.28,60.31,60.26,60.26,19631.0,48.8331,48.8574,48.8169,48.8169,19631.0
2019-07-22 10:20:00,60.26,60.41,60.26,60.34,29846.0,48.8169,48.9384,48.8169,48.8817,29846.0
2019-07-22 10:25:00,60.35,60.43,60.29,60.32,50542.0,48.8898,48.9546,48.8412,48.8655,50542.0
2019-07-22 10:30:00,60.32,60.33,60.11,60.13,35118.0,48.8655,48.8736,48.6953,48.7115,35118.0
2019-07-22 10:35:00,60.14,60.27,60.1,60.27,36222.0,48.7196,48.825,48.6872,48.825,36222.0
2019-07-22 10:40:00,60.27,60.28,60.17,60.18,27874.0,48.825,48.8331,48.7439,48.752,27874.0
2019-07-22 10:45:00,60.19,60.2,60.11,60.17,27237.0,48.7601,48.7682,48.6953,48.7439,27237.0
2019-07-22 10:50:00,60.17,60.19,60.11,60.16,22864.0,48.7439,48.7601,48.6953,48.7358,22864.0
2019-07-22 10:55:00,60.16,60.16,60.1,60.15,23908.0,48.7358,48.7358,48.6872,48.7277,23908.0
2019-07-22 11:00:00,60.13,60.14,60.02,60.05,24458.0,48.7115,48.7196,48.6224,48.6467,24458.0
2019-07-22 11:05:00,60.05,60.09,59.97,59.98,21211.0,48.6467,48.6791,48.5819,48.59,21211.0
2019-07-22 11:10:00,59.97,60.02,59.96,59.99,18055.0,48.5819,48.6224,48.5738,48.5981,18055.0
2019-07-22 11:15:00,59.98,60.13,59.97,60.13,26873.0,48.59,48.7115,48.5819,48.7115,26873.0
2019-07-22 11:20:00,60.13,60.29,60.12,60.26,36033.0,48.7115,48.8412,48.7034,48.8169,36033.0
2019-07-22 11:25:00,60.25,60.28,60.19,60.2,16680.0,48.8088,48.8331,48.7601,48.7682,16680.0
2019-07-22 11:30:00,60.19,60.27,60.17,60.27,22198.0,48.7601,48.825,48.7439,48.825,22198.0
2019-07-22 11:35:00,60.27,60.36,60.27,60.32,34650.0,48.825,48.8979,48.825,48.8655,34650.0
2019-07-22 11:40:00,60.33,60.35,60.22,60.26,23804.0,48.8736,48.8898,48.7845,48.8169,23804.0
2019-07-22 11:45:00,60.27,60.28,60.17,60.18,23112.0,48.825,48.8331,48.7439,48.752,23112.0
2019-07-22 11:50:00,60.17,60.24,60.17,60.24,14549.0,48.7439,48.8007,48.7439,48.8007,14549.0
2019-07-22 11:55:00,60.24,60.31,60.24,60.27,15768.0,48.8007,48.8574,48.8007,48.825,15768.0
2019-07-22 12:00:00,60.27,60.31,60.26,60.27,14305.0,48.825,48.8574,48.8169,48.825,14305.0
2019-07-22 12:05:00,60.26,60.26,60.15,60.15,20169.0,48.8169,48.8169,48.7277,48.7277,20169.0
2019-07-22 12:10:00,60.15,60.18,60.07,60.1,11384.0,48.7277,48.752,48.6629,48.6872,11384.0
2019-07-22 12:15:00,60.1,60.14,60.07,60.13,18172.0,48.6872,48.7196,48.6629,48.7115,18172.0
2019-07-22 12:20:00,60.12,60.16,60.07,60.15,20166.0,48.7034,48.7358,48.6629,48.7277,20166.0
2019-07-22 12:25:00,60.16,60.19,60.1,60.11,21041.0,48.7358,48.7601,48.6872,48.6953,21041.0
2019-07-22 12:30:00,60.11,60.12,60.07,60.1,20561.0,48.6953,48.7034,48.6629,48.6872,20561.0
2019-07-22 12:35:00,60.09,60.13,60.07,60.08,15628.0,48.6791,48.7115,48.6629,48.671,15628.0
2019-07-22 12:40:00,60.09,60.09,60.04,60.08,19037.0,48.6791,48.6791,48.6386,48.671,19037.0
2019-07-22 12:45:00,60.09,60.14,60.09,60.12,14348.0,48.6791,48.7196,48.6791,48.7034,14348.0
2019-07-22 12:50:00,60.11,60.19,60.09,60.18,30107.0,48.6953,48.7601,48.6791,48.752,30107.0
2019-07-22 12:55:00,60.17,60.24,60.15,60.21,23126.0,48.7439,48.8007,48.7277,48.7764,23126.0
2019-07-22 13:00:00,60.21,60.29,60.21,60.26,16237.0,48.7764,48.8412,48.7764,48.8169,16237.0
2019-07-22 13:05:00,60.26,60.28,60.22,60.23,11904.0,48.8169,48.8331,48.7845,48.7926,11904.0
2019-07-22 13:10:00,60.23,60.27,60.21,60.25,20306.0,48.7926,48.825,48.7764,48.8088,20306.0
2019-07-22 13:15:00,60.26,60.27,60.23,60.26,15185.0,48.8169,48.825,48.7926,48.8169,15185.0
2019-07-22 13:20:00,60.25,60.27,60.23,60.25,12958.0,48.8088,48.825,48.7926,48.8088,12958.0
2019-07-22 13:25:00,60.25,60.26,60.23,60.24,9622.0,48.8088,48.8169,48.7926,48.8007,9622.0
2019-07-22 13:30:00,60.25,60.26,60.23,60.24,12682.0,48.8088,48.8169,48.7926,48.8007,12682.0
2019-07-22 13:35:00,60.24,60.33,60.24,60.33,12889.0,48.8007,48.8736,48.8007,48.8736,12889.0
2019-07-22 13:40:00,60.32,60.36,60.3,60.36,19288.0,48.8655,48.8979,48.8493,48.8979,19288.0
2019-07-22 13:45:00,60.36,60.41,60.36,60.39,23727.0,48.8979,48.9384,48.8979,48.9222,23727.0
2019-07-22 13:50:00,60.38,60.44,60.38,60.39,21911.0,48.9141,48.9627,48.9141,48.9222,21911.0
2019-07-22 13:55:00,60.4,60.42,60.37,60.39,18171.0,48.9303,48.9465,48.906,48.9222,18171.0
2019-07-22 14:00:00,60.39,60.42,60.37,60.4,14751.0,48.9222,48.9465,48.906,48.9303,14751.0
2019-07-22 14:05:00,60.4,60.44,60.39,60.39,19077.0,48.9303,48.9627,48.9222,48.9222,19077.0
2019-07-22 14:10:00,60.4,60.4,60.36,60.37,16605.0,48.9303,48.9303,48.8979,48.906,16605.0
2019-07-22 14:15:00,60.36,60.41,60.34,60.38,19499.0,48.8979,48.9384,48.8817,48.9141,19499.0
2019-07-22 14:20:00,60.37,60.39,60.34,60.38,17222.0,48.906,48.9222,48.8817,48.9141,17222.0
2019-07-22 14:25:00,60.37,60.38,60.31,60.32,18814.0,48.906,48.9141,48.8574,48.8655,18814.0
2019-07-22 14:30:00,60.32,60.33,60.28,60.33,16535.0,48.8655,48.8736,48.8331,48.8736,16535.0
2019-07-22 14:35:00,60.33,60.36,60.32,60.34,16530.0,48.8736,48.8979,48.8655,48.8817,16530.0
2019-07-22 14:40:00,60.34,60.37,60.3,60.36,16734.0,48.8817,48.906,48.8493,48.8979,16734.0
2019-07-22 14:45:00,60.37,60.39,60.35,60.37,20622.0,48.906,48.9222,48.8898,48.906,20622.0
2019-07-22 14:50:00,60.36,60.38,60.35,60.36,15476.0,48.8979,48.9141,48.8898,48.8979,15476.0
2019-07-22 14:55:00,60.36,60.38,60.34,60.38,11816.0,48.8979,48.9141,48.8817,48.9141,11816.0
2019-07-22 15:00:00,60.37,60.47,60.36,60.45,33389.0,48.906,48.987,48.8979,48.9708,33389.0
2019-07-22 15:05:00,60.45,60.48,60.43,60.46,26608.0,48.9708,48.9951,48.9546,48.9789,26608.0
2019-07-22 15:10:00,60.45,60.49,60.43,60.48,29131.0,48.9708,49.0032,48.9546,48.9951,29131.0
2019-07-22 15:15:00,60.49,60.6,60.49,60.56,34607.0,49.0032,49.0923,49.0032,49.0599,34607.0
2019-07-22 15:20:00,60.55,60.59,60.51,60.52,27421.0,49.0518,49.0842,49.0194,49.0275,27421.0
2019-07-22 15:25:00,60.52,60.56,60.5,60.55,27563.0,49.0275,49.0599,49.0113,49.0518,27563.0
2019-07-22 15:30:00,60.54,60.57,60.5,60.53,40430.0,49.0437,49.068,49.0113,49.0356,40430.0
2019-07-22 15:35:00,60.53,60.54,60.45,60.53,56651.0,49.0356,49.0437,48.9708,49.0356,56651.0
2019-07-22 15:40:00,60.52,60.53,60.47,60.52,43169.0,49.0275,49.0356,48.987,49.0275,43169.0
2019-07-22 15:45:00,60.52,60.56,60.49,60.5,51888.0,49.0275,49.0599,49.0032,49.0113,51888.0
2019-07-22 15:50:00,60.49,60.51,60.43,60.44,56854.0,49.0032,49.0194,48.9546,48.9627,56854.0
2019-07-22 15:55:00,60.44,60.47,60.4,60.45,185153.0,48.9627,48.987,48.9303,48.9708,185153.0
2019-07-23 09:30:00,60.34,60.44,60.05,60.18,120305.0,48.8817,48.9627,48.6467,48.752,120305.0
2019-07-23 09:35:00,60.17,60.35,60.14,60.35,45614.0,48.7439,48.8898,48.7196,48.8898,45614.0
2019-07-23 09:40:00,60.34,60.46,60.34,60.41,41346.0,48.8817,48.9789,48.8817,48.9384,41346.0
2019-07-23 09:45:00,60.41,60.41,60.25,60.35,46348.0,48.9384,48.9384,48.8088,48.8898,46348.0
2019-07-23 09:50:00,60.36,60.41,60.26,60.3,43692.0,48.8979,48.9384,48.8169,48.8493,43692.0
2019-07-23 09:55:00,60.34,60.39,60.2,60.21,23915.0,48.8817,48.9222,48.7682,48.7764,23915.0
2019-07-23 10:00:00,60.22,60.26,60.13,60.13,32235.0,48.7845,48.8169,48.7115,48.7115,32235.0
2019-07-23 10:05:00,60.13,60.19,60.09,60.14,34036.0,48.7115,48.7601,48.6791,48.7196,34036.0
2019-07-23 10:10:00,60.13,60.15,60.1,60.11,21698.0,48.7115,48.7277,48.6872,48.6953,21698.0
2019-07-23 10:15:00,60.11,60.12,60.05,60.1,30922.0,48.6953,48.7034,48.6467,48.6872,30922.0
2019-07-23 10:20:00,60.1,60.11,60.02,60.11,30765.0,48.6872,48.6953,48.6224,48.6953,30765.0
2019-07-23 10:25:00,60.1,60.2,60.07,60.19,16960.0,48.6872,48.7682,48.6629,48.7601,16960.0
2019-07-23 10:30:00,60.19,60.26,60.18,60.24,36660.0,48.7601,48.8169,48.752,48.8007,36660.0
2019-07-23 10:35:00,60.23,60.32,60.2,60.29,31994.0,48.7926,48.8655,48.7682,48.8412,31994.0
2019-07-23 10:40:00,60.28,60.33,60.21,60.21,22933.0,48.8331,48.8736,48.7764,48.7764,22933.0
2019-07-23 10:45:00,60.21,60.21,60.11,60.12,20449.0,48.7764,48.7764,48.6953,48.7034,20449.0
2019-07-23 10:50:00,60.12,60.13,60.01,60.05,34799.0,48.7034,48.7115,48.6143,48.6467,34799.0
2019-07-23 10:55:00,60.05,60.09,60.04,60.06,18138.0,48.6467,48.6791,48.6386,48.6548,18138.0
2019-07-23 11:00:00,60.06,60.07,59.92,59.92,53309.0,48.6548,48.6629,48.5414,48.5414,53309.0
2019-07-23 11:05:00,59.91,59.94,59.84,59.93,32462.0,48.5333,48.5576,48.4766,48.5495,32462.0
2019-07-23 11:10:00,59.93,59.93,59.89,59.9,25649.0,48.5495,48.5495,48.5171,48.5252,25649.0
2019-07-23 11:15:00,59.91,60.06,59.91,60.06,24198.0,48.5333,48.6548,48.5333,48.6548,24198.0
2019-07-23 11:20:00,60.07,60.14,60.06,60.14,28865.0,48.6629,48.7196,48.6548,48.7196,28865.0
2019-07-23 11:25:00,60.13,60.15,60.06,60.07,28770.0,48.7115,48.7277,48.6548,48.6629,28770.0
2019-07-23 11:30:00,60.07,60.15,60.03,60.04,50347.0,48.6629,48.7277,48.6305,48.6386,50347.0
2019-07-23 11:35:00,60.04,60.1,59.99,60.08,31308.0,48.6386,48.6872,48.5981,48.671,31308.0
2019-07-23 11:40:00,60.08,60.17,60.06,60.17,28980.0,48.671,48.7439,48.6548,48.7439,28980.0
2019-07-23 11:45:00,60.19,60.28,60.16,60.27,34280.0,48.7601,48.8331,48.7358,48.825,34280.0
2019-07-23 11:50:00,60.27,60.34,60.22,60.22,30410.0,48.825,48.8817,48.7845,48.7845,30410.0
2019-07-23 11:55:00,60.22,60.32,60.21,60.31,19312.0,48.7845,48.8655,48.7764,48.8574,19312.0
2019-07-23 12:00:00,60.3,60.35,60.28,60.33,30650.0,48.8493,48.8898,48.8331,48.8736,30650.0
2019-07-23 12:05:00,60.34,60.35,60.27,60.29,30660.0,48.8817,48.8898,48.825,48.8412,30660.0
2019-07-23 12:10:00,60.3,60.34,60.28,60.32,33393.0,48.8493,48.8817,48.8331,48.8655,33393.0
2019-07-23 12:15:00,60.31,60.31,60.2,60.24,41805.0,48.8574,48.8574,48.7682,48.8007,41805.0
2019-07-23 12:20:00,60.24,60.26,60.19,60.2,25378.0,48.8007,48.8169,48.7601,48.7682,25378.0
2019-07-23 12:25:00,60.2,60.23,60.16,60.22,23828.0,48.7682,48.7926,48.7358,48.7845,23828.0
2019-07-23 12:30:00,60.22,60.25,60.2,60.25,20839.0,48.7845,48.8088,48.7682,48.8088,20839.0
2019-07-23 12:35:00,60.25,60.25,60.16,60.2,30137.0,48.8088,48.8088,48.7358,48.7682,30137.0
2019-07-23 12:40:00,60.19,60.2,60.15,60.15,19174.0,48.7601,48.7682,48.7277,48.7277,19174.0
2019-07-23 12:45:00,60.16,60.19,60.14,60.17,16443.0,48.7358,48.7601,48.7196,48.7439,16443.0
2019-07-23 12:50:00,60.17,60.18,60.1,60.18,34589.0,48.7439,48.752,48.6872,48.752,34589.0
2019-07-23 12:55:00,60.17,60.23,60.15,60.23,21921.0,48.7439,48.7926,48.7277,48.7926,21921.0
2019-07-23 13:00:00,60.22,60.26,60.22,60.25,28804.0,48.7845,48.8169,48.7845,48.8088,28804.0
2019-07-23 13:05:00,60.23,60.25,60.19,60.2,29032.0,48.7926,48.8088,48.7601,48.7682,29032.0
2019-07-23 13:10:00,60.2,60.2,60.11,60.12,49796.0,48.7682,48.7682,48.6953,48.7034,49796.0
2019-07-23 13:15:00,60.12,60.12,60.05,60.1,46924.0,48.7034,48.7034,48.6467,48.6872,46924.0
2019-07-23 13:20:00,60.11,60.25,60.1,60.25,36398.0,48.6953,48.8088,48.6872,48.8088,36398.0
2019-07-23 13:25:00,60.25,60.27,60.21,60.21,31769.0,48.8088,48.825,48.7764,48.7764,31769.0
2019-07-23 13:30:00,60.21,60.23,60.19,60.2,24764.0,48.7764,48.7926,48.7601,48.7682,24764.0
2019-07-23 13:35:00,60.2,60.22,60.14,60.14,53526.0,48.7682,48.7845,48.7196,48.7196,53526.0
2019-07-23 13:40:00,60.15,60.23,60.11,60.2,43510.0,48.7277,48.7926,48.6953,48.7682,43510.0
2019-07-23 13:45:00,60.2,60.24,60.17,60.19,22355.0,48.7682,48.8007,48.7439,48.7601,22355.0
2019-07-23 13:50:00,60.19,60.27,60.17,60.27,23658.0,48.7601,48.825,48.7439,48.825,23658.0
2019-07-23 13:55:00,60.27,60.42,60.27,60.41,42994.0,48.825,48.9465,48.825,48.9384,42994.0
2019-07-23 14:00:00,60.42,60.43,60.35,60.36,49350.0,48.9465,48.9546,48.8898,48.8979,49350.0
2019-07-23 14:05:00,60.36,60.37,60.27,60.28,41653.0,48.8979,48.906,48.825,48.8331,41653.0
2019-07-23 14:10:00,60.29,60.35,60.27,60.35,46890.0,48.8412,48.8898,48.825,48.8898,46890.0
2019-07-23 14:15:00,60.35,60.45,60.34,60.35,30627.0,48.8898,48.9708,48.8817,48.8898,30627.0
2019-07-23 14:20:00,60.35,60.37,60.3,60.32,31179.0,48.8898,48.906,48.8493,48.8655,31179.0
2019-07-23 14:25:00,60.32,60.4,60.31,60.38,26940.0,48.8655,48.9303,48.8574,48.9141,26940.0
2019-07-23 14:30:00,60.38,60.41,60.36,60.39,34605.0,48.9141,48.9384,48.8979,48.9222,34605.0
2019-07-23 14:35:00,60.39,60.39,60.34,60.36,29815.0,48.9222,48.9222,48.8817,48.8979,29815.0
2019-07-23 14:40:00,60.36,60.38,60.33,60.37,25795.0,48.8979,48.9141,48.8736,48.906,25795.0
2019-07-23 14:45:00,60.37,60.39,60.35,60.39,37082.0,48.906,48.9222,48.8898,48.9222,37082.0
2019-07-23 14:50:00,60.39,60.4,60.37,60.38,24665.0,48.9222,48.9303,48.906,48.9141,24665.0
2019-07-23 14:55:00,60.39,60.42,60.36,60.41,28091.0,48.9222,48.9465,48.8979,48.9384,28091.0
2019-07-23 15:00:00,60.41,60.44,60.38,60.4,28654.0,48.9384,48.9627,48.9141,48.9303,28654.0
2019-07-23 15:05:00,60.4,60.44,60.38,60.42,37329.0,48.9303,48.9627,48.9141,48.9465,37329.0
2019-07-23 15:10:00,60.43,60.44,60.39,60.41,28821.0,48.9546,48.9627,48.9222,48.9384,28821.0
2019-07-23 15:15:00,60.4,60.41,60.34,60.37,35220.0,48.9303,48.9384,48.8817,48.906,35220.0
2019-07-23 15:20:00,60.37,60.39,60.35,60.39,29160.0,48.906,48.9222,48.8898,48.9222,29160.0
2019-07-23 15:25:00,60.4,60.41,60.34,60.37,37648.0,48.9303,48.9384,48.8817,48.906,37648.0
2019-07-23 15:30:00,60.37,60.39,60.34,60.38,45253.0,48.906,48.9222,48.8817,48.9141,45253.0
2019-07-23 15:35:00,60.37,60.39,60.32,60.35,45484.0,48.906,48.9222,48.8655,48.8898,45484.0
2019-07-23 15:40:00,60.35,60.44,60.34,60.4,74799.0,48.8898,48.9627,48.8817,48.9303,74799.0
2019-07-23 15:45:00,60.4,60.4,60.3,60.3,61687.0,48.9303,48.9303,48.8493,48.8493,61687.0
2019-07-23 15:50:00,60.3,60.37,60.3,60.35,91175.0,48.8493,48.906,48.8493,48.8898,91175.0
2019-07-23 15:55:00,60.35,60.35,60.21,60.28,266164.0,48.8898,48.8898,48.7764,48.8331,266164.0
2019-07-24 09:30:00,60.13,60.35,60.02,60.32,84383.0,48.7115,48.8898,48.6224,48.8655,84383.0
2019-07-24 09:35:00,60.33,60.55,60.33,60.52,45733.0,48.8736,49.0518,48.8736,49.0275,45733.0
2019-07-24 09:40:00,60.53,60.55,60.33,60.33,40317.0,49.0356,49.0518,48.8736,48.8736,40317.0
2019-07-24 09:45:00,60.33,60.39,60.25,60.25,30977.0,48.8736,48.9222,48.8088,48.8088,30977.0
2019-07-24 09:50:00,60.24,60.36,60.19,60.35,32923.0,48.8007,48.8979,48.7601,48.8898,32923.0
2019-07-24 09:55:00,60.36,60.41,60.27,60.32,55426.0,48.8979,48.9384,48.825,48.8655,55426.0
2019-07-24 10:00:00,60.32,60.33,60.22,60.25,35067.0,48.8655,48.8736,48.7845,48.8088,35067.0
2019-07-24 10:05:00,60.25,60.34,60.24,60.32,39992.0,48.8088,48.8817,48.8007,48.8655,39992.0
2019-07-24 10:10:00,60.33,60.34,60.27,60.3,56077.0,48.8736,48.8817,48.825,48.8493,56077.0
2019-07-24 10:15:00,60.3,60.32,60.21,60.26,36662.0,48.8493,48.8655,48.7764,48.8169,36662.0
2019-07-24 10:20:00,60.26,60.32,60.2,60.28,34284.0,48.8169,48.8655,48.7682,48.8331,34284.0
2019-07-24 10:25:00,60.27,60.32,60.25,60.3,31580.0,48.825,48.8655,48.8088,48.8493,31580.0
2019-07-24 10:30:00,60.31,60.52,60.3,60.51,72082.0,48.8574,49.0275,48.8493,49.0194,72082.0
2019-07-24 10:35:00,60.51,60.67,60.51,60.67,47277.0,49.0194,49.149,49.0194,49.149,47277.0
2019-07-24 10:40:00,60.67,60.72,60.52,60.54,26981.0,49.149,49.1895,49.0275,49.0437,26981.0
2019-07-24 10:45:00,60.54,60.61,60.49,60.53,55829.0,49.0437,49.1004,49.0032,49.0356,55829.0
2019-07-24 10:50:00,60.54,60.56,60.49,60.52,27711.0,49.0437,49.0599,49.0032,49.0275,27711.0
2019-07-24 10:55:00,60.52,60.54,60.48,60.5,27595.0,49.0275,49.0437,48.9951,49.0113,27595.0
2019-07-24 11:00:00,60.5,60.5,60.33,60.35,37375.0,49.0113,49.0113,48.8736,48.8898,37375.0
2019-07-24 11:05:00,60.35,60.5,60.32,60.48,46487.0,48.8898,49.0113,48.8655,48.9951,46487.0
2019-07-24 11:10:00,60.5,60.5,60.38,60.42,29348.0,49.0113,49.0113,48.9141,48.9465,29348.0
2019-07-24 11:15:00,60.41,60.41,60.34,60.35,51335.0,48.9384,48.9384,48.8817,48.8898,51335.0
2019-07-24 11:20:00,60.35,60.37,60.24,60.25,37712.0,48.8898,48.906,48.8007,48.8088,37712.0
2019-07-24 11:25:00,60.25,60.28,60.19,60.22,43112.0,48.8088,48.8331,48.7601,48.7845,43112.0
2019-07-24 11:30:00,60.23,60.25,60.12,60.12,47557.0,48.7926,48.8088,48.7034,48.7034,47557.0
2019-07-24 11:35:00,60.12,60.19,60.1,60.15,26651.0,48.7034,48.7601,48.6872,48.7277,26651.0
2019-07-24 11:40:00,60.15,60.16,59.93,59.99,48036.0,48.7277,48.7358,48.5495,48.5981,48036.0
2019-07-24 11:45:00,59.98,60.01,59.91,59.96,29469.0,48.59,48.6143,48.5333,48.5738,29469.0
2019-07-24 11:50:00,59.96,60.01,59.94,60.0,27678.0,48.5738,48.6143,48.5576,48.6062,27678.0
2019-07-24 11:55:00,60.0,60.07,60.0,60.06,33281.0,48.6062,48.6629,48.6062,48.6548,33281.0
2019-07-24 12:00:00,60.05,60.12,60.03,60.1,30980.0,48.6467,48.7034,48.6305,48.6872,30980.0
2019-07-24 12:05:00,60.09,60.09,60.0,60.02,19271.0,48.6791,48.6791,48.6062,48.6224,19271.0
2019-07-24 12:10:00,60.02,60.05,59.98,59.98,22250.0,48.6224,48.6467,48.59,48.59,22250.0
2019-07-24 12:15:00,59.98,59.99,59.9,59.92,31592.0,48.59,48.5981,48.5252,48.5414,31592.0
2019-07-24 12:20:00,59.92,60.0,59.89,60.0,25110.0,48.5414,48.6062,48.5171,48.6062,25110.0
2019-07-24 12:25:00,60.0,60.09,59.99,60.01,24677.0,48.6062,48.6791,48.5981,48.6143,24677.0
2019-07-24 12:30:00,60.01,60.05,60.0,60.05,17578.0,48.6143,48.6467,48.6062,48.6467,17578.0
2019-07-24 12:35:00,60.05,60.08,60.01,60.05,23058.0,48.6467,48.671,48.6143,48.6467,23058.0
2019-07-24 12:40:00,60.05,60.11,60.04,60.11,26689.0,48.6467,48.6953,48.6386,48.6953,26689.0
2019-07-24 12:45:00,60.1,60.12,60.04,60.05,70149.0,48.6872,48.7034,48.6386,48.6467,70149.0
2019-07-24 12:50:00,60.04,60.1,60.03,60.1,23326.0,48.6386,48.6872,48.6305,48.6872,23326.0
2019-07-24 12:55:00,60.1,60.15,60.09,60.14,19280.0,48.6872,48.7277,48.6791,48.7196,19280.0
2019-07-24 13:00:00,60.14,60.17,60.09,60.14,19161.0,48.7196,48.7439,48.6791,48.7196,19161.0
2019-07-24 13:05:00,60.14,60.15,60.11,60.14,14850.0,48.7196,48.7277,48.6953,48.7196,14850.0
2019-07-24 13:10:00,60.13,60.14,60.08,60.12,16169.0,48.7115,48.7196,48.671,48.7034,16169.0
2019-07-24 13:15:00,60.13,60.13,60.08,60.1,23994.0,48.7115,48.7115,48.671,48.6872,23994.0
2019-07-24 13:20:00,60.1,60.18,60.09,60.16,26549.0,48.6872,48.752,48.6791,48.7358,26549.0
2019-07-24 13:25:00,60.17,60.23,60.17,60.23,27521.0,48.7439,48.7926,48.7439,48.7926,27521.0
2019-07-24 13:30:00,60.23,60.25,60.16,60.2,24820.0,48.7926,48.8088,48.7358,48.7682,24820.0
2019-07-24 13:35:00,60.2,60.21,60.13,60.15,31045.0,48.7682,48.7764,48.7115,48.7277,31045.0
2019-07-24 13:40:00,60.14,60.18,60.12,60.16,17574.0,48.7196,48.752,48.7034,48.7358,17574.0
2019-07-24 13:45:00,60.16,60.16,60.13,60.15,18273.0,48.7358,48.7358,48.7115,48.7277,18273.0
2019-07-24 13:50:00,60.15,60.16,60.11,60.14,28082.0,48.7277,48.7358,48.6953,48.7196,28082.0
2019-07-24 13:55:00,60.14,60.16,60.1,60.11,22996.0,48.7196,48.7358,48.6872,48.6953,22996.0
2019-07-24 14:00:00,60.1,60.12,60.06,60.1,31016.0,48.6872,48.7034,48.6548,48.6872,31016.0
2019-07-24 14:05:00,60.1,60.12,60.09,60.11,19299.0,48.6872,48.7034,48.6791,48.6953,19299.0
2019-07-24 14:10:00,60.12,60.12,59.98,60.02,55941.0,48.7034,48.7034,48.59,48.6224,55941.0
2019-07-24 14:15:00,60.01,60.06,60.01,60.03,20734.0,48.6143,48.6548,48.6143,48.6305,20734.0
2019-07-24 14:20:00,60.02,60.06,59.99,60.03,29786.0,48.6224,48.6548,48.5981,48.6305,29786.0
2019-07-24 14:25:00,60.03,60.16,60.01,60.13,28850.0,48.6305,48.7358,48.6143,48.7115,28850.0
2019-07-24 14:30:00,60.13,60.23,60.13,60.23,19912.0,48.7115,48.7926,48.7115,48.7926,19912.0
2019-07-24 14:35:00,60.24,60.26,60.19,60.21,29697.0,48.8007,48.8169,48.7601,48.7764,29697.0
2019-07-24 14:40:00,60.2,60.2,60.12,60.17,21591.0,48.7682,48.7682,48.7034,48.7439,21591.0
2019-07-24 14:45:00,60.17,60.18,60.12,60.15,29439.0,48.7439,48.752,48.7034,48.7277,29439.0
2019-07-24 14:50:00,60.15,60.22,60.15,60.2,27511.0,48.7277,48.7845,48.7277,48.7682,27511.0
2019-07-24 14:55:00,60.2,60.28,60.19,60.28,33216.0,48.7682,48.8331,48.7601,48.8331,33216.0
2019-07-24 15:00:00,60.27,60.28,60.22,60.23,36480.0,48.825,48.8331,48.7845,48.7926,36480.0
2019-07-24 15:05:00,60.22,60.23,60.16,60.18,23867.0,48.7845,48.7926,48.7358,48.752,23867.0
2019-07-24 15:10:00,60.19,60.25,60.18,60.21,31985.0,48.7601,48.8088,48.752,48.7764,31985.0
2019-07-24 15:15:00,60.22,60.22,60.14,60.17,23921.0,48.7845,48.7845,48.7196,48.7439,23921.0
2019-07-24 15:20:00,60.16,60.21,60.16,60.2,32456.0,48.7358,48.7764,48.7358,48.7682,32456.0
2019-07-24 15:25:00,60.2,60.2,60.12,60.15,31838.0,48.7682,48.7682,48.7034,48.7277,31838.0
2019-07-24 15:30:00,60.16,60.22,60.13,60.22,39529.0,48.7358,48.7845,48.7115,48.7845,39529.0
2019-07-24 15:35:00,60.21,60.22,60.1,60.14,58512.0,48.7764,48.7845,48.6872,48.7196,58512.0
2019-07-24 15:40:00,60.14,60.17,60.07,60.08,64251.0,48.7196,48.7439,48.6629,48.671,64251.0
2019-07-24 15:45:00,60.08,60.1,60.0,60.1,68842.0,48.671,48.6872,48.6062,48.6872,68842.0
2019-07-24 15:50:00,60.1,60.12,60.08,60.12,96251.0,48.6872,48.7034,48.671,48.7034,96251.0
2019-07-24 15:55:00,60.12,60.14,60.02,60.06,206166.0,48.7034,48.7196,48.6224,48.6548,206166.0
2019-07-25 09:30:00,60.59,60.6,60.05,60.18,174241.0,49.0842,49.0923,48.6467,48.752,174241.0
2019-07-25 09:35:00,60.17,60.26,60.1,60.11,39069.0,48.7439,48.8169,48.6872,48.6953,39069.0
2019-07-25 09:40:00,60.12,60.14,59.75,59.76,63958.0,48.7034,48.7196,48.4037,48.4118,63958.0
2019-07-25 09:45:00,59.77,59.79,59.52,59.54,45586.0,48.4199,48.4361,48.2174,48.2336,45586.0
2019-07-25 09:50:00,59.54,59.65,59.52,59.65,41117.0,48.2336,48.3227,48.2174,48.3227,41117.0
2019-07-25 09:55:00,59.65,59.67,59.49,59.52,35000.0,48.3227,48.3389,48.1931,48.2174,35000.0
2019-07-25 10:00:00,59.54,59.62,59.5,59.62,30979.0,48.2336,48.2984,48.2012,48.2984,30979.0
2019-07-25 10:05:00,59.62,59.74,59.6,59.66,62789.0,48.2984,48.3956,48.2822,48.3308,62789.0
2019-07-25 10:10:00,59.66,59.75,59.6,59.61,47508.0,48.3308,48.4037,48.2822,48.2903,47508.0
2019-07-25 10:15:00,59.6,59.68,59.56,59.65,23927.0,48.2822,48.347,48.2498,48.3227,23927.0
2019-07-25 10:20:00,59.66,59.68,59.51,59.52,24577.0,48.3308,48.347,48.2093,48.2174,24577.0
2019-07-25 10:25:00,59.52,59.64,59.48,59.61,86248.0,48.2174,48.3146,48.185,48.2903,86248.0
2019-07-25 10:30:00,59.62,59.71,59.6,59.62,40569.0,48.2984,48.3713,48.2822,48.2984,40569.0
2019-07-25 10:35:00,59.62,59.71,59.61,59.63,35268.0,48.2984,48.3713,48.2903,48.3065,35268.0
2019-07-25 10:40:00,59.63,59.67,59.57,59.64,37737.0,48.3065,48.3389,48.2579,48.3146,37737.0
2019-07-25 10:45:00,59.63,59.66,59.58,59.58,32715.0,48.3065,48.3308,48.266,48.266,32715.0
2019-07-25 10:50:00,59.59,59.61,59.48,59.48,45030.0,48.2741,48.2903,48.185,48.185,45030.0
2019-07-25 10:55:00,59.48,59.49,59.41,59.42,26880.0,48.185,48.1931,48.1283,48.1364,26880.0
2019-07-25 11:00:00,59.43,59.48,59.41,59.44,28314.0,48.1445,48.185,48.1283,48.1526,28314.0
2019-07-25 11:05:00,59.44,59.45,59.32,59.39,35460.0,48.1526,48.1607,48.0554,48.1121,35460.0
2019-07-25 11:10:00,59.39,59.45,59.37,59.37,43795.0,48.1121,48.1607,48.0959,48.0959,43795.0
2019-07-25 11:15:00,59.38,59.43,59.38,59.43,20331.0,48.104,48.1445,48.104,48.1445,20331.0
2019-07-25 11:20:00,59.43,59.49,59.41,59.45,36072.0,48.1445,48.1931,48.1283,48.1607,36072.0
2019-07-25 11:25:00,59.45,59.49,59.39,59.4,35964.0,48.1607,48.1931,48.1121,48.1202,35964.0
2019-07-25 11:30:00,59.4,59.42,59.34,59.39,81636.0,48.1202,48.1364,48.0716,48.1121,81636.0
2019-07-25 11:35:00,59.39,59.41,59.35,59.39,37374.0,48.1121,48.1283,48.0797,48.1121,37374.0
2019-07-25 11:40:00,59.39,59.42,59.37,59.4,44319.0,48.1121,48.1364,48.0959,48.1202,44319.0
2019-07-25 11:45:00,59.4,59.41,59.31,59.31,42567.0,48.1202,48.1283,48.0473,48.0473,42567.0
2019-07-25 11:50:00,59.31,59.35,59.15,59.19,66622.0,48.0473,48.0797,47.9176,47.95,66622.0
2019-07-25 11:55:00,59.19,59.27,59.18,59.24,24511.0,47.95,48.0149,47.9419,47.9905,24511.0
2019-07-25 12:00:00,59.23,59.24,59.15,59.18,16850.0,47.9824,47.9905,47.9176,47.9419,16850.0
2019-07-25 12:05:00,59.17,59.27,59.17,59.24,17140.0,47.9338,48.0149,47.9338,47.9905,17140.0
2019-07-25 12:10:00,59.25,59.27,59.18,59.19,38074.0,47.9987,48.0149,47.9419,47.95,38074.0
2019-07-25 12:15:00,59.18,59.2,59.16,59.19,39517.0,47.9419,47.9581,47.9257,47.95,39517.0
2019-07-25 12:20:00,59.19,59.2,59.13,59.16,31785.0,47.95,47.9581,47.9014,47.9257,31785.0
2019-07-25 12:25:00,59.16,59.24,59.15,59.22,20525.0,47.9257,47.9905,47.9176,47.9743,20525.0
2019-07-25 12:30:00,59.21,59.25,59.2,59.21,16682.0,47.9662,47.9987,47.9581,47.9662,16682.0
2019-07-25 12:35:00,59.2,59.27,59.15,59.15,29239.0,47.9581,48.0149,47.9176,47.9176,29239.0
2019-07-25 12:40:00,59.15,59.16,59.06,59.15,32017.0,47.9176,47.9257,47.8447,47.9176,32017.0
2019-07-25 12:45:00,59.15,59.18,59.14,59.17,43019.0,47.9176,47.9419,47.9095,47.9338,43019.0
2019-07-25 12:50:00,59.17,59.17,59.1,59.1,30339.0,47.9338,47.9338,47.8771,47.8771,30339.0
2019-07-25 12:55:00,59.11,59.12,59.04,59.07,59547.0,47.8852,47.8933,47.8285,47.8528,59547.0
2019-07-25 13:00:00,59.07,59.07,58.98,58.98,49518.0,47.8528,47.8528,47.7799,47.7799,49518.0
2019-07-25 13:05:00,58.98,59.07,58.98,59.03,20667.0,47.7799,47.8528,47.7799,47.8204,20667.0
2019-07-25 13:10:00,59.02,59.02,58.94,58.97,45209.0,47.8123,47.8123,47.7475,47.7718,45209.0
2019-07-25 13:15:00,58.97,59.02,58.95,59.02,30562.0,47.7718,47.8123,47.7556,47.8123,30562.0
2019-07-25 13:20:00,59.01,59.03,58.97,59.0,18810.0,47.8042,47.8204,47.7718,47.7961,18810.0
2019-07-25 13:25:00,59.0,59.05,58.99,59.04,18916.0,47.7961,47.8366,47.788,47.8285,18916.0
2019-07-25 13:30:00,59.04,59.08,59.02,59.07,28604.0,47.8285,47.8609,47.8123,47.8528,28604.0
2019-07-25 13:35:00,59.06,59.09,59.03,59.07,23417.0,47.8447,47.869,47.8204,47.8528,23417.0
2019-07-25 13:40:00,59.07,59.08,59.04,59.07,19088.0,47.8528,47.8609,47.8285,47.8528,19088.0
2019-07-25 13:45:00,59.07,59.17,59.06,59.15,34474.0,47.8528,47.9338,47.8447,47.9176,34474.0
2019-07-25 13:50:00,59.16,59.2,59.15,59.19,42266.0,47.9257,47.9581,47.9176,47.95,42266.0
2019-07-25 13:55:00,59.19,59.2,59.16,59.18,20193.0,47.95,47.9581,47.9257,47.9419,20193.0
2019-07-25 14:00:00,59.17,59.27,59.17,59.27,42900.0,47.9338,48.0149,47.9338,48.0149,42900.0
2019-07-25 14:05:00,59.27,59.35,59.26,59.35,36430.0,48.0149,48.0797,48.0068,48.0797,36430.0
2019-07-25 14:10:00,59.35,59.38,59.32,59.33,25691.0,48.0797,48.104,48.0554,48.0635,25691.0
2019-07-25 14:15:00,59.32,59.32,59.18,59.21,21119.0,48.0554,48.0554,47.9419,47.9662,21119.0
2019-07-25 14:20:00,59.2,59.21,59.14,59.14,20338.0,47.9581,47.9662,47.9095,47.9095,20338.0
2019-07-25 14:25:00,59.15,59.15,59.05,59.06,18007.0,47.9176,47.9176,47.8366,47.8447,18007.0
2019-07-25 14:30:00,59.05,59.14,59.03,59.1,25271.0,47.8366,47.9095,47.8204,47.8771,25271.0
2019-07-25 14:35:00,59.1,59.11,59.06,59.07,17213.0,47.8771,47.8852,47.8447,47.8528,17213.0
2019-07-25 14:40:00,59.07,59.08,59.02,59.08,30410.0,47.8528,47.8609,47.8123,47.8609,30410.0
2019-07-25 14:45:00,59.1,59.12,59.05,59.12,34524.0,47.8771,47.8933,47.8366,47.8933,34524.0
2019-07-25 14:50:00,59.12,59.16,59.1,59.11,25701.0,47.8933,47.9257,47.8771,47.8852,25701.0
2019-07-25 14:55:00,59.1,59.14,59.09,59.1,21979.0,47.8771,47.9095,47.869,47.8771,21979.0
2019-07-25 15:00:00,59.11,59.14,59.07,59.08,36762.0,47.8852,47.9095,47.8528,47.8609,36762.0
2019-07-25 15:05:00,59.08,59.1,59.04,59.09,32393.0,47.8609,47.8771,47.8285,47.869,32393.0
2019-07-25 15:10:00,59.08,59.1,59.06,59.07,22116.0,47.8609,47.8771,47.8447,47.8528,22116.0
2019-07-25 15:15:00,59.07,59.07,59.01,59.04,72741.0,47.8528,47.8528,47.8042,47.8285,72741.0
2019-07-25 15:20:00,59.04,59.04,58.99,59.03,57181.0,47.8285,47.8285,47.788,47.8204,57181.0
2019-07-25 15:25:00,59.03,59.08,59.01,59.02,42241.0,47.8204,47.8609,47.8042,47.8123,42241.0
2019-07-25 15:30:00,59.02,59.07,59.02,59.05,65933.0,47.8123,47.8528,47.8123,47.8366,65933.0
2019-07-25 15:35:00,59.05,59.07,58.99,59.0,61522.0,47.8366,47.8528,47.788,47.7961,61522.0
2019-07-25 15:40:00,58.99,59.04,58.98,59.01,104882.0,47.788,47.8285,47.7799,47.8042,104882.0
2019-07-25 15:45:00,59.01,59.07,59.0,59.03,70025.0,47.8042,47.8528,47.7961,47.8204,70025.0
2019-07-25 15:50:00,59.03,59.05,59.0,59.01,81692.0,47.8204,47.8366,47.7961,47.8042,81692.0
2019-07-25 15:55:00,59.0,59.04,58.9,59.04,317863.0,47.7961,47.8285,47.7151,47.8285,317863.0
2019-07-26 09:30:00,58.9,59.05,58.58,58.73,117137.0,47.7151,47.8366,47.4559,47.5774,117137.0
2019-07-26 09:35:00,58.73,58.76,58.44,58.66,76872.0,47.5774,47.6017,47.3425,47.5207,76872.0
2019-07-26 09:40:00,58.66,59.02,58.66,58.94,46773.0,47.5207,47.8123,47.5207,47.7475,46773.0
2019-07-26 09:45:00,58.95,59.16,58.88,59.12,41872.0,47.7556,47.9257,47.6989,47.8933,41872.0
2019-07-26 09:50:00,59.12,59.37,59.1,59.3,50215.0,47.8933,48.0959,47.8771,48.0392,50215.0
2019-07-26 09:55:00,59.33,59.33,59.1,59.1,30437.0,48.0635,48.0635,47.8771,47.8771,30437.0
2019-07-26 10:00:00,59.09,59.11,58.89,58.93,77970.0,47.869,47.8852,47.707,47.7394,77970.0
2019-07-26 10:05:00,58.95,59.03,58.77,58.79,52957.0,47.7556,47.8204,47.6098,47.626,52957.0
2019-07-26 10:10:00,58.79,58.95,58.79,58.92,33364.0,47.626,47.7556,47.626,47.7313,33364.0
2019-07-26 10:15:00,58.94,58.95,58.83,58.89,23807.0,47.7475,47.7556,47.6584,47.707,23807.0
2019-07-26 10:20:00,58.89,58.92,58.78,58.9,33494.0,47.707,47.7313,47.6179,47.7151,33494.0
2019-07-26 10:25:00,58.9,58.98,58.87,58.89,25504.0,47.7151,47.7799,47.6908,47.707,25504.0
2019-07-26 10:30:00,58.89,58.93,58.73,58.82,40828.0,47.707,47.7394,47.5774,47.6503,40828.0
2019-07-26 10:35:00,58.83,58.83,58.69,58.72,37257.0,47.6584,47.6584,47.545,47.5693,37257.0
2019-07-26 10:40:00,58.72,58.73,58.6,58.61,53339.0,47.5693,47.5774,47.4721,47.4802,53339.0
2019-07-26 10:45:00,58.62,58.66,58.54,58.6,47875.0,47.4883,47.5207,47.4235,47.4721,47875.0
2019-07-26 10:50:00,58.59,58.63,58.54,58.54,46508.0,47.464,47.4964,47.4235,47.4235,46508.0
2019-07-26 10:55:00,58.55,58.59,58.49,58.55,61255.0,47.4316,47.464,47.383,47.4316,61255.0
2019-07-26 11:00:00,58.55,58.59,58.52,58.58,61159.0,47.4316,47.464,47.4073,47.4559,61159.0
2019-07-26 11:05:00,58.58,58.6,58.51,58.52,113571.0,47.4559,47.4721,47.3992,47.4073,113571.0
2019-07-26 11:10:00,58.52,58.58,58.49,58.55,45249.0,47.4073,47.4559,47.383,47.4316,45249.0
2019-07-26 11:15:00,58.55,58.59,58.52,58.57,46993.0,47.4316,47.464,47.4073,47.4478,46993.0
2019-07-26 11:20:00,58.57,58.58,58.54,58.55,100647.0,47.4478,47.4559,47.4235,47.4316,100647.0
2019-07-26 11:25:00,58.55,58.65,58.54,58.65,96751.0,47.4316,47.5126,47.4235,47.5126,96751.0
2019-07-26 11:30:00,58.65,58.8,58.64,58.77,36331.0,47.5126,47.6341,47.5045,47.6098,36331.0
2019-07-26 11:35:00,58.76,58.88,58.75,58.87,32571.0,47.6017,47.6989,47.5936,47.6908,32571.0
2019-07-26 11:40:00,58.88,58.94,58.86,58.91,41836.0,47.6989,47.7475,47.6827,47.7232,41836.0
2019-07-26 11:45:00,58.9,58.93,58.86,58.89,28733.0,47.7151,47.7394,47.6827,47.707,28733.0
2019-07-26 11:50:00,58.9,58.9,58.8,58.81,22476.0,47.7151,47.7151,47.6341,47.6422,22476.0
2019-07-26 11:55:00,58.82,58.82,58.78,58.81,22413.0,47.6503,47.6503,47.6179,47.6422,22413.0
2019-07-26 12:00:00,58.81,58.9,58.77,58.89,46081.0,47.6422,47.7151,47.6098,47.707,46081.0
2019-07-26 12:05:00,58.88,58.92,58.85,58.87,27492.0,47.6989,47.7313,47.6746,47.6908,27492.0
2019-07-26 12:10:00,58.88,58.88,58.76,58.8,23456.0,47.6989,47.6989,47.6017,47.6341,23456.0
2019-07-26 12:15:00,58.8,58.83,58.68,58.69,20539.0,47.6341,47.6584,47.5369,47.545,20539.0
2019-07-26 12:20:00,58.7,58.71,58.67,58.7,28867.0,47.5531,47.5612,47.5288,47.5531,28867.0
2019-07-26 12:25:00,58.71,58.74,58.66,58.7,36241.0,47.5612,47.5855,47.5207,47.5531,36241.0
2019-07-26 12:30:00,58.69,58.72,58.68,58.72,29965.0,47.545,47.5693,47.5369,47.5693,29965.0
2019-07-26 12:35:00,58.73,58.81,58.73,58.79,27159.0,47.5774,47.6422,47.5774,47.626,27159.0
2019-07-26 12:40:00,58.8,58.82,58.76,58.79,21795.0,47.6341,47.6503,47.6017,47.626,21795.0
2019-07-26 12:45:00,58.78,58.79,58.67,58.71,30207.0,47.6179,47.626,47.5288,47.5612,30207.0
2019-07-26 12:50:00,58.71,58.74,58.68,58.7,48633.0,47.5612,47.5855,47.5369,47.5531,48633.0
2019-07-26 12:55:00,58.7,58.76,58.68,58.76,33143.0,47.5531,47.6017,47.5369,47.6017,33143.0
2019-07-26 13:00:00,58.76,58.88,58.74,58.86,49711.0,47.6017,47.6989,47.5855,47.6827,49711.0
2019-07-26 13:05:00,58.87,58.92,58.8,58.8,71156.0,47.6908,47.7313,47.6341,47.6341,71156.0
2019-07-26 13:10:00,58.8,58.84,58.67,58.7,117179.0,47.6341,47.6665,47.5288,47.5531,117179.0
2019-07-26 13:15:00,58.71,58.71,58.66,58.66,20046.0,47.5612,47.5612,47.5207,47.5207,20046.0
2019-07-26 13:20:00,58.66,58.67,58.57,58.59,68024.0,47.5207,47.5288,47.4478,47.464,68024.0
2019-07-26 13:25:00,58.59,58.63,58.58,58.61,46492.0,47.464,47.4964,47.4559,47.4802,46492.0
2019-07-26 13:30:00,58.62,58.63,58.56,58.59,22229.0,47.4883,47.4964,47.4397,47.464,22229.0
2019-07-26 13:35:00,58.59,58.63,58.58,58.61,26728.0,47.464,47.4964,47.4559,47.4802,26728.0
2019-07-26 13:40:00,58.61,58.65,58.6,58.62,29167.0,47.4802,47.5126,47.4721,47.4883,29167.0
2019-07-26 13:45:00,58.61,58.62,58.56,58.58,29514.0,47.4802,47.4883,47.4397,47.4559,29514.0
2019-07-26 13:50:00,58.58,58.63,58.57,58.62,67122.0,47.4559,47.4964,47.4478,47.4883,67122.0
2019-07-26 13:55:00,58.62,58.75,58.62,58.75,38692.0,47.4883,47.5936,47.4883,47.5936,38692.0
2019-07-26 14:00:00,58.76,58.88,58.74,58.86,41955.0,47.6017,47.6989,47.5855,47.6827,41955.0
2019-07-26 14:05:00,58.85,58.9,58.8,58.87,43723.0,47.6746,47.7151,47.6341,47.6908,43723.0
2019-07-26 14:10:00,58.87,58.93,58.86,58.88,41814.0,47.6908,47.7394,47.6827,47.6989,41814.0
2019-07-26 14:15:00,58.89,59.0,58.88,58.97,39100.0,47.707,47.7961,47.6989,47.7718,39100.0
2019-07-26 14:20:00,58.96,58.96,58.85,58.9,50115.0,47.7637,47.7637,47.6746,47.7151,50115.0
2019-07-26 14:25:00,58.91,58.96,58.9,58.95,31938.0,47.7232,47.7637,47.7151,47.7556,31938.0
2019-07-26 14:30:00,58.95,59.09,58.94,59.08,31456.0,47.7556,47.869,47.7475,47.8609,31456.0
2019-07-26 14:35:00,59.07,59.11,59.06,59.07,32661.0,47.8528,47.8852,47.8447,47.8528,32661.0
2019-07-26 14:40:00,59.07,59.12,59.04,59.04,43181.0,47.8528,47.8933,47.8285,47.8285,43181.0
2019-07-26 14:45:00,59.04,59.13,59.03,59.13,61229.0,47.8285,47.9014,47.8204,47.9014,61229.0
2019-07-26 14:50:00,59.12,59.14,59.08,59.14,58221.0,47.8933,47.9095,47.8609,47.9095,58221.0
2019-07-26 14:55:00,59.14,59.17,59.1,59.11,69264.0,47.9095,47.9338,47.8771,47.8852,69264.0
2019-07-26 15:00:00,59.12,59.14,59.07,59.14,59940.0,47.8933,47.9095,47.8528,47.9095,59940.0
2019-07-26 15:05:00,59.13,59.2,59.12,59.16,83844.0,47.9014,47.9581,47.8933,47.9257,83844.0
2019-07-26 15:10:00,59.16,59.19,59.06,59.07,74967.0,47.9257,47.95,47.8447,47.8528,74967.0
2019-07-26 15:15:00,59.07,59.07,58.92,58.93,46475.0,47.8528,47.8528,47.7313,47.7394,46475.0
2019-07-26 15:20:00,58.93,58.97,58.92,58.96,59824.0,47.7394,47.7718,47.7313,47.7637,59824.0
2019-07-26 15:25:00,58.95,59.0,58.94,58.98,56812.0,47.7556,47.7961,47.7475,47.7799,56812.0
2019-07-26 15:30:00,58.99,59.1,58.98,59.07,58675.0,47.788,47.8771,47.7799,47.8528,58675.0
2019-07-26 15:35:00,59.08,59.08,59.0,59.03,70028.0,47.8609,47.8609,47.7961,47.8204,70028.0
2019-07-26 15:40:00,59.03,59.05,59.01,59.05,97239.0,47.8204,47.8366,47.8042,47.8366,97239.0
2019-07-26 15:45:00,59.04,59.05,58.98,59.02,119594.0,47.8285,47.8366,47.7799,47.8123,119594.0
2019-07-26 15:50:00,59.02,59.03,58.92,58.93,211259.0,47.8123,47.8204,47.7313,47.7394,211259.0
2019-07-26 15:55:00,58.92,58.93,58.7,58.75,433502.0,47.7313,47.7394,47.5531,47.5936,433502.0
2019-07-29 09:30:00,58.69,58.81,58.45,58.76,133392.0,47.545,47.6422,47.3506,47.6017,133392.0
2019-07-29 09:35:00,58.78,58.79,58.45,58.45,56000.0,47.6179,47.626,47.3506,47.3506,56000.0
2019-07-29 09:40:00,58.45,58.45,58.22,58.25,56952.0,47.3506,47.3506,47.1642,47.1885,56952.0
2019-07-29 09:45:00,58.26,58.29,58.19,58.26,54585.0,47.1966,47.221,47.1399,47.1966,54585.0
2019-07-29 09:50:00,58.26,58.43,58.25,58.37,83139.0,47.1966,47.3344,47.1885,47.2858,83139.0
2019-07-29 09:55:00,58.37,58.39,58.2,58.3,84944.0,47.2858,47.302,47.148,47.2291,84944.0
2019-07-29 10:00:00,58.31,58.38,58.22,58.27,78138.0,47.2372,47.2939,47.1642,47.2047,78138.0
2019-07-29 10:05:00,58.27,58.32,58.21,58.29,38757.0,47.2047,47.2453,47.1561,47.221,38757.0
2019-07-29 10:10:00,58.28,58.38,58.27,58.29,61560.0,47.2128,47.2939,47.2047,47.221,61560.0
2019-07-29 10:15:00,58.3,58.3,58.04,58.11,140381.0,47.2291,47.2291,47.0184,47.0751,140381.0
2019-07-29 10:20:00,58.11,58.11,57.98,58.08,75639.0,47.0751,47.0751,46.9698,47.0508,75639.0
2019-07-29 10:25:00,58.07,58.13,58.05,58.11,65938.0,47.0427,47.0913,47.0265,47.0751,65938.0
2019-07-29 10:30:00,58.11,58.2,58.09,58.1,69812.0,47.0751,47.148,47.0589,47.067,69812.0
2019-07-29 10:35:00,58.09,58.1,57.96,57.97,78435.0,47.0589,47.067,46.9536,46.9617,78435.0
2019-07-29 10:40:00,57.97,58.17,57.97,58.16,31421.0,46.9617,47.1237,46.9617,47.1156,31421.0
2019-07-29 10:45:00,58.17,58.19,57.95,58.07,166315.0,47.1237,47.1399,46.9455,47.0427,166315.0
2019-07-29 10:50:00,58.07,58.09,58.03,58.06,33901.0,47.0427,47.0589,47.0103,47.0346,33901.0
2019-07-29 10:55:00,58.06,58.15,58.06,58.12,37990.0,47.0346,47.1075,47.0346,47.0832,37990.0
2019-07-29 11:00:00,58.12,58.13,58.03,58.05,37823.0,47.0832,47.0913,47.0103,47.0265,37823.0
2019-07-29 11:05:00,58.05,58.07,57.99,58.05,40668.0,47.0265,47.0427,46.9779,47.0265,40668.0
2019-07-29 11:10:00,58.05,58.14,58.05,58.14,31794.0,47.0265,47.0994,47.0265,47.0994,31794.0
2019-07-29 11:15:00,58.14,58.16,58.02,58.05,42297.0,47.0994,47.1156,47.0022,47.0265,42297.0
2019-07-29 11:20:00,58.06,58.1,58.01,58.03,44981.0,47.0346,47.067,46.9941,47.0103,44981.0
2019-07-29 11:25:00,58.04,58.08,57.98,57.98,87277.0,47.0184,47.0508,46.9698,46.9698,87277.0
2019-07-29 11:30:00,57.98,58.0,57.84,57.87,115506.0,46.9698,46.986,46.8564,46.8807,115506.0
2019-07-29 11:35:00,57.86,57.92,57.84,57.89,49860.0,46.8726,46.9212,46.8564,46.8969,49860.0
2019-07-29 11:40:00,57.89,57.94,57.87,57.93,31651.0,46.8969,46.9374,46.8807,46.9293,31651.0
2019-07-29 11:45:00,57.93,57.96,57.86,57.88,36933.0,46.9293,46.9536,46.8726,46.8888,36933.0
2019-07-29 11:50:00,57.88,57.94,57.87,57.93,47475.0,46.8888,46.9374,46.8807,46.9293,47475.0
2019-07-29 11:55:00,57.93,57.96,57.91,57.94,53264.0,46.9293,46.9536,46.9131,46.9374,53264.0
2019-07-29 12:00:00,57.94,57.94,57.72,57.75,71261.0,46.9374,46.9374,46.7592,46.7835,71261.0
2019-07-29 12:05:00,57.76,57.77,57.71,57.74,51661.0,46.7916,46.7997,46.7511,46.7754,51661.0
2019-07-29 12:10:00,57.73,57.79,57.62,57.63,67225.0,46.7673,46.8159,46.6782,46.6863,67225.0
2019-07-29 12:15:00,57.62,57.62,57.5,57.55,84256.0,46.6782,46.6782,46.581,46.6215,84256.0
2019-07-29 12:20:00,57.56,57.63,57.56,57.6,33507.0,46.6296,46.6863,46.6296,46.662,33507.0
2019-07-29 12:25:00,57.6,57.73,57.6,57.73,20899.0,46.662,46.7673,46.662,46.7673,20899.0
2019-07-29 12:30:00,57.73,57.74,57.64,57.7,97657.0,46.7673,46.7754,46.6944,46.743,97657.0
2019-07-29 12:35:00,57.7,57.7,57.61,57.61,35554.0,46.743,46.743,46.6701,46.6701,35554.0
2019-07-29 12:40:00,57.62,57.64,57.59,57.63,37681.0,46.6782,46.6944,46.6539,46.6863,37681.0
2019-07-29 12:45:00,57.63,57.64,57.5,57.51,78784.0,46.6863,46.6944,46.581,46.5891,78784.0
2019-07-29 12:50:00,57.51,57.54,57.47,57.51,36896.0,46.5891,46.6134,46.5567,46.5891,36896.0
2019-07-29 12:55:00,57.51,57.61,57.5,57.6,35247.0,46.5891,46.6701,46.581,46.662,35247.0
2019-07-29 13:00:00,57.6,57.64,57.6,57.63,37459.0,46.662,46.6944,46.662,46.6863,37459.0
2019-07-29 13:05:00,57.63,57.8,57.62,57.8,47930.0,46.6863,46.824,46.6782,46.824,47930.0
2019-07-29 13:10:00,57.8,57.86,57.76,57.83,51497.0,46.824,46.8726,46.7916,46.8483,51497.0
2019-07-29 13:15:00,57.84,57.88,57.82,57.88,38112.0,46.8564,46.8888,46.8402,46.8888,38112.0
2019-07-29 13:20:00,57.88,57.97,57.88,57.96,39275.0,46.8888,46.9617,46.8888,46.9536,39275.0
2019-07-29 13:25:00,57.97,57.98,57.94,57.95,88038.0,46.9617,46.9698,46.9374,46.9455,88038.0
2019-07-29 13:30:00,57.96,58.06,57.93,58.01,68328.0,46.9536,47.0346,46.9293,46.9941,68328.0
2019-07-29 13:35:00,58.02,58.08,58.01,58.04,47992.0,47.0022,47.0508,46.9941,47.0184,47992.0
2019-07-29 13:40:00,58.04,58.07,58.02,58.03,35062.0,47.0184,47.0427,47.0022,47.0103,35062.0
2019-07-29 13:45:00,58.02,58.06,57.99,58.05,48358.0,47.0022,47.0346,46.9779,47.0265,48358.0
2019-07-29 13:50:00,58.05,58.09,58.04,58.09,88580.0,47.0265,47.0589,47.0184,47.0589,88580.0
2019-07-29 13:55:00,58.09,58.26,58.08,58.25,51818.0,47.0589,47.1966,47.0508,47.1885,51818.0
2019-07-29 14:00:00,58.25,58.29,58.19,58.19,32346.0,47.1885,47.221,47.1399,47.1399,32346.0
2019-07-29 14:05:00,58.2,58.21,58.14,58.16,69026.0,47.148,47.1561,47.0994,47.1156,69026.0
2019-07-29 14:10:00,58.16,58.21,58.14,58.18,29824.0,47.1156,47.1561,47.0994,47.1318,29824.0
2019-07-29 14:15:00,58.18,58.2,58.14,58.2,28285.0,47.1318,47.148,47.0994,47.148,28285.0
2019-07-29 14:20:00,58.2,58.26,58.2,58.26,37992.0,47.148,47.1966,47.148,47.1966,37992.0
2019-07-29 14:25:00,58.25,58.28,58.22,58.26,28316.0,47.1885,47.2128,47.1642,47.1966,28316.0
2019-07-29 14:30:00,58.25,58.27,58.23,58.23,26565.0,47.1885,47.2047,47.1723,47.1723,26565.0
2019-07-29 14:35:00,58.22,58.23,58.18,58.2,20297.0,47.1642,47.1723,47.1318,47.148,20297.0
2019-07-29 14:40:00,58.2,58.25,58.19,58.25,41108.0,47.148,47.1885,47.1399,47.1885,41108.0
2019-07-29 14:45:00,58.25,58.25,58.14,58.15,51184.0,47.1885,47.1885,47.0994,47.1075,51184.0
2019-07-29 14:50:00,58.14,58.16,58.09,58.16,58542.0,47.0994,47.1156,47.0589,47.1156,58542.0
2019-07-29 14:55:00,58.16,58.24,58.15,58.23,35648.0,47.1156,47.1804,47.1075,47.1723,35648.0
2019-07-29 15:00:00,58.23,58.25,58.2,58.2,32278.0,47.1723,47.1885,47.148,47.148,32278.0
2019-07-29 15:05:00,58.21,58.21,58.1,58.12,55504.0,47.1561,47.1561,47.067,47.0832,55504.0
2019-07-29 15:10:00,58.11,58.11,58.06,58.08,43138.0,47.0751,47.0751,47.0346,47.0508,43138.0
2019-07-29 15:15:00,58.08,58.11,58.06,58.09,56200.0,47.0508,47.0751,47.0346,47.0589,56200.0
2019-07-29 15:20:00,58.09,58.17,58.07,58.17,60694.0,47.0589,47.1237,47.0427,47.1237,60694.0
2019-07-29 15:25:00,58.16,58.17,58.05,58.07,54810.0,47.1156,47.1237,47.0265,47.0427,54810.0
2019-07-29 15:30:00,58.07,58.07,57.99,58.02,112658.0,47.0427,47.0427,46.9779,47.0022,112658.0
2019-07-29 15:35:00,58.01,58.08,57.99,58.08,111917.0,46.9941,47.0508,46.9779,47.0508,111917.0
2019-07-29 15:40:00,58.08,58.17,58.07,58.16,71843.0,47.0508,47.1237,47.0427,47.1156,71843.0
2019-07-29 15:45:00,58.15,58.19,58.11,58.13,93449.0,47.1075,47.1399,47.0751,47.0913,93449.0
2019-07-29 15:50:00,58.13,58.17,58.05,58.06,144866.0,47.0913,47.1237,47.0265,47.0346,144866.0
2019-07-29 15:55:00,58.06,58.22,58.05,58.17,328260.0,47.0346,47.1642,47.0265,47.1237,328260.0
2019-07-30 09:30:00,57.11,57.82,57.02,57.8,182109.0,46.265,46.8402,46.1921,46.824,182109.0
2019-07-30 09:35:00,57.78,58.15,57.66,58.09,81400.0,46.8078,47.1075,46.7106,47.0589,81400.0
2019-07-30 09:40:00,58.09,58.11,57.79,57.79,77472.0,47.0589,47.0751,46.8159,46.8159,77472.0
2019-07-30 09:45:00,57.8,57.88,57.7,57.85,85409.0,46.824,46.8888,46.743,46.8645,85409.0
2019-07-30 09:50:00,57.86,58.0,57.76,57.98,49824.0,46.8726,46.986,46.7916,46.9698,49824.0
2019-07-30 09:55:00,57.97,58.08,57.9,58.06,66173.0,46.9617,47.0508,46.905,47.0346,66173.0
2019-07-30 10:00:00,58.08,58.1,58.0,58.01,46448.0,47.0508,47.067,46.986,46.9941,46448.0
2019-07-30 10:05:00,58.0,58.08,57.94,58.0,50976.0,46.986,47.0508,46.9374,46.986,50976.0
2019-07-30 10:10:00,57.99,58.04,57.95,57.98,51762.0,46.9779,47.0184,46.9455,46.9698,51762.0
2019-07-30 10:15:00,57.98,58.07,57.98,58.04,52599.0,46.9698,47.0427,46.9698,47.0184,52599.0
2019-07-30 10:20:00,58.05,58.11,57.86,57.88,56839.0,47.0265,47.0751,46.8726,46.8888,56839.0
2019-07-30 10:25:00,57.87,57.97,57.82,57.89,38303.0,46.8807,46.9617,46.8402,46.8969,38303.0
2019-07-30 10:30:00,57.89,58.08,57.88,58.03,55663.0,46.8969,47.0508,46.8888,47.0103,55663.0
2019-07-30 10:35:00,58.05,58.23,58.01,58.2,76758.0,47.0265,47.1723,46.9941,47.148,76758.0
2019-07-30 10:40:00,58.2,58.28,58.07,58.08,46984.0,47.148,47.2128,47.0427,47.0508,46984.0
2019-07-30 10:45:00,58.07,58.09,57.96,58.07,45165.0,47.0427,47.0589,46.9536,47.0427,45165.0
2019-07-30 10:50:00,58.07,58.13,58.03,58.11,36191.0,47.0427,47.0913,47.0103,47.0751,36191.0
2019-07-30 10:55:00,58.09,58.1,57.97,58.04,27114.0,47.0589,47.067,46.9617,47.0184,27114.0
2019-07-30 11:00:00,58.05,58.16,57.98,58.16,39624.0,47.0265,47.1156,46.9698,47.1156,39624.0
2019-07-30 11:05:00,58.16,58.25,58.15,58.22,44100.0,47.1156,47.1885,47.1075,47.1642,44100.0
2019-07-30 11:10:00,58.21,58.4,58.17,58.39,44253.0,47.1561,47.3101,47.1237,47.302,44253.0
2019-07-30 11:15:00,58.4,58.58,58.39,58.54,58465.0,47.3101,47.4559,47.302,47.4235,58465.0
2019-07-30 11:20:00,58.54,58.73,58.5,58.68,42207.0,47.4235,47.5774,47.3911,47.5369,42207.0
2019-07-30 11:25:00,58.7,58.82,58.66,58.78,51125.0,47.5531,47.6503,47.5207,47.6179,51125.0
2019-07-30 11:30:00,58.78,58.89,58.74,58.86,62391.0,47.6179,47.707,47.5855,47.6827,62391.0
2019-07-30 11:35:00,58.87,58.9,58.64,58.65,48548.0,47.6908,47.7151,47.5045,47.5126,48548.0
2019-07-30 11:40:00,58.66,58.81,58.64,58.74,36876.0,47.5207,47.6422,47.5045,47.5855,36876.0
2019-07-30 11:45:00,58.73,58.89,58.73,58.87,58682.0,47.5774,47.707,47.5774,47.6908,58682.0
2019-07-30 11:50:00,58.87,59.01,58.87,59.01,47017.0,47.6908,47.8042,47.6908,47.8042,47017.0
2019-07-30 11:55:00,59.01,59.06,58.94,58.96,52205.0,47.8042,47.8447,47.7475,47.7637,52205.0
2019-07-30 12:00:00,58.95,59.05,58.9,59.05,35179.0,47.7556,47.8366,47.7151,47.8366,35179.0
2019-07-30 12:05:00,59.05,59.1,59.0,59.03,77685.0,47.8366,47.8771,47.7961,47.8204,77685.0
2019-07-30 12:10:00,59.01,59.05,58.9,58.9,36543.0,47.8042,47.8366,47.7151,47.7151,36543.0
2019-07-30 12:15:00,58.89,58.93,58.84,58.93,22602.0,47.707,47.7394,47.6665,47.7394,22602.0
2019-07-30 12:20:00,58.94,59.12,58.89,59.09,52082.0,47.7475,47.8933,47.707,47.869,52082.0
2019-07-30 12:25:00,59.08,59.1,59.05,59.08,24725.0,47.8609,47.8771,47.8366,47.8609,24725.0
2019-07-30 12:30:00,59.08,59.08,58.97,59.04,29770.0,47.8609,47.8609,47.7718,47.8285,29770.0
2019-07-30 12:35:00,59.03,59.06,59.01,59.02,27067.0,47.8204,47.8447,47.8042,47.8123,27067.0
2019-07-30 12:40:00,59.02,59.09,59.01,59.06,24566.0,47.8123,47.869,47.8042,47.8447,24566.0
2019-07-30 12:45:00,59.05,59.05,58.95,58.99,22846.0,47.8366,47.8366,47.7556,47.788,22846.0
2019-07-30 12:50:00,58.99,59.02,58.95,58.99,43388.0,47.788,47.8123,47.7556,47.788,43388.0
2019-07-30 12:55:00,58.98,59.03,58.95,59.01,35579.0,47.7799,47.8204,47.7556,47.8042,35579.0
2019-07-30 13:00:00,59.01,59.2,59.0,59.18,35769.0,47.8042,47.9581,47.7961,47.9419,35769.0
2019-07-30 13:05:00,59.19,59.29,59.18,59.22,44143.0,47.95,48.0311,47.9419,47.9743,44143.0
2019-07-30 13:10:00,59.22,59.33,59.21,59.27,23809.0,47.9743,48.0635,47.9662,48.0149,23809.0
2019-07-30 13:15:00,59.27,59.34,59.24,59.28,34224.0,48.0149,48.0716,47.9905,48.023,34224.0
2019-07-30 13:20:00,59.27,59.33,59.22,59.32,36144.0,48.0149,48.0635,47.9743,48.0554,36144.0
2019-07-30 13:25:00,59.32,59.42,59.29,59.4,35345.0,48.0554,48.1364,48.0311,48.1202,35345.0
2019-07-30 13:30:00,59.42,59.51,59.41,59.45,46830.0,48.1364,48.2093,48.1283,48.1607,46830.0
2019-07-30 13:35:00,59.45,59.57,59.45,59.52,30086.0,48.1607,48.2579,48.1607,48.2174,30086.0
2019-07-30 13:40:00,59.52,59.52,59.43,59.43,34385.0,48.2174,48.2174,48.1445,48.1445,34385.0
2019-07-30 13:45:00,59.44,59.47,59.4,59.43,38300.0,48.1526,48.1769,48.1202,48.1445,38300.0
2019-07-30 13:50:00,59.42,59.54,59.4,59.52,39271.0,48.1364,48.2336,48.1202,48.2174,39271.0
2019-07-30 13:55:00,59.52,59.52,59.46,59.51,29271.0,48.2174,48.2174,48.1688,48.2093,29271.0
2019-07-30 14:00:00,59.5,59.67,59.5,59.65,49687.0,48.2012,48.3389,48.2012,48.3227,49687.0
2019-07-30 14:05:00,59.65,59.66,59.58,59.59,36148.0,48.3227,48.3308,48.266,48.2741,36148.0
2019-07-30 14:10:00,59.6,59.75,59.59,59.72,37364.0,48.2822,48.4037,48.2741,48.3794,37364.0
2019-07-30 14:15:00,59.72,59.85,59.69,59.82,61007.0,48.3794,48.4847,48.3551,48.4604,61007.0
2019-07-30 14:20:00,59.84,59.86,59.76,59.82,53995.0,48.4766,48.4928,48.4118,48.4604,53995.0
2019-07-30 14:25:00,59.82,59.82,59.71,59.72,70145.0,48.4604,48.4604,48.3713,48.3794,70145.0
2019-07-30 14:30:00,59.71,59.78,59.67,59.74,49366.0,48.3713,48.428,48.3389,48.3956,49366.0
2019-07-30 14:35:00,59.73,59.74,59.65,59.65,50308.0,48.3875,48.3956,48.3227,48.3227,50308.0
2019-07-30 14:40:00,59.65,59.72,59.62,59.72,47490.0,48.3227,48.3794,48.2984,48.3794,47490.0
2019-07-30 14:45:00,59.72,59.72,59.65,59.65,30838.0,48.3794,48.3794,48.3227,48.3227,30838.0
2019-07-30 14:50:00,59.65,59.66,59.51,59.52,30413.0,48.3227,48.3308,48.2093,48.2174,30413.0
2019-07-30 14:55:00,59.52,59.52,59.43,59.48,43184.0,48.2174,48.2174,48.1445,48.185,43184.0
2019-07-30 15:00:00,59.48,59.57,59.48,59.51,42709.0,48.185,48.2579,48.185,48.2093,42709.0
2019-07-30 15:05:00,59.5,59.54,59.47,59.48,40506.0,48.2012,48.2336,48.1769,48.185,40506.0
2019-07-30 15:10:00,59.49,59.59,59.46,59.54,51829.0,48.1931,48.2741,48.1688,48.2336,51829.0
2019-07-30 15:15:00,59.53,59.55,59.47,59.5,54468.0,48.2255,48.2417,48.1769,48.2012,54468.0
2019-07-30 15:20:00,59.51,59.53,59.48,59.5,67630.0,48.2093,48.2255,48.185,48.2012,67630.0
2019-07-30 15:25:00,59.51,59.53,59.48,59.48,72753.0,48.2093,48.2255,48.185,48.185,72753.0
2019-07-30 15:30:00,59.48,59.62,59.45,59.47,80097.0,48.185,48.2984,48.1607,48.1769,80097.0
2019-07-30 15:35:00,59.47,59.48,59.4,59.44,109472.0,48.1769,48.185,48.1202,48.1526,109472.0
2019-07-30 15:40:00,59.44,59.48,59.41,59.46,137033.0,48.1526,48.185,48.1283,48.1688,137033.0
2019-07-30 15:45:00,59.47,59.63,59.45,59.6,186464.0,48.1769,48.3065,48.1607,48.2822,186464.0
2019-07-30 15:50:00,59.59,59.62,59.45,59.47,145305.0,48.2741,48.2984,48.1607,48.1769,145305.0
2019-07-30 15:55:00,59.46,59.56,59.36,59.56,305670.0,48.1688,48.2498,48.0878,48.2498,305670.0
2019-07-31 09:30:00,59.48,59.69,59.06,59.24,157677.0,48.185,48.3551,47.8447,47.9905,157677.0
2019-07-31 09:35:00,59.25,59.39,58.98,59.08,75639.0,47.9987,48.1121,47.7799,47.8609,75639.0
2019-07-31 09:40:00,59.09,59.3,58.98,59.28,55067.0,47.869,48.0392,47.7799,48.023,55067.0
2019-07-31 09:45:00,59.28,59.46,59.27,59.41,62979.0,48.023,48.1688,48.0149,48.1283,62979.0
2019-07-31 09:50:00,59.39,59.41,59.22,59.31,130209.0,48.1121,48.1283,47.9743,48.0473,130209.0
2019-07-31 09:55:00,59.31,59.4,59.24,59.26,60996.0,48.0473,48.1202,47.9905,48.0068,60996.0
2019-07-31 10:00:00,59.26,59.4,59.22,59.29,101487.0,48.0068,48.1202,47.9743,48.0311,101487.0
2019-07-31 10:05:00,59.29,59.36,59.16,59.2,91534.0,48.0311,48.0878,47.9257,47.9581,91534.0
2019-07-31 10:10:00,59.2,59.39,59.2,59.32,96241.0,47.9581,48.1121,47.9581,48.0554,96241.0
2019-07-31 10:15:00,59.32,59.33,59.26,59.31,64062.0,48.0554,48.0635,48.0068,48.0473,64062.0
2019-07-31 10:20:00,59.31,59.31,59.13,59.13,62340.0,48.0473,48.0473,47.9014,47.9014,62340.0
2019-07-31 10:25:00,59.13,59.13,59.03,59.06,47184.0,47.9014,47.9014,47.8204,47.8447,47184.0
2019-07-31 10:30:00,59.08,59.3,59.07,59.1,134394.0,47.8609,48.0392,47.8528,47.8771,134394.0
2019-07-31 10:35:00,59.09,59.11,58.99,59.02,82549.0,47.869,47.8852,47.788,47.8123,82549.0
2019-07-31 10:40:00,59.02,59.03,58.94,59.0,46698.0,47.8123,47.8204,47.7475,47.7961,46698.0
2019-07-31 10:45:00,59.0,59.05,58.93,58.98,90514.0,47.7961,47.8366,47.7394,47.7799,90514.0
2019-07-31 10:50:00,58.96,58.96,58.85,58.88,100159.0,47.7637,47.7637,47.6746,47.6989,100159.0
2019-07-31 10:55:00,58.88,58.91,58.82,58.86,111743.0,47.6989,47.7232,47.6503,47.6827,111743.0
2019-07-31 11:00:00,58.86,59.17,58.78,59.16,162163.0,47.6827,47.9338,47.6179,47.9257,162163.0
2019-07-31 11:05:00,59.16,59.29,59.15,59.26,65016.0,47.9257,48.0311,47.9176,48.0068,65016.0
2019-07-31 11:10:00,59.25,59.45,59.2,59.36,130501.0,47.9987,48.1607,47.9581,48.0878,130501.0
2019-07-31 11:15:00,59.37,59.45,59.29,59.45,69717.0,48.0959,48.1607,48.0311,48.1607,69717.0
2019-07-31 11:20:00,59.45,59.54,59.35,59.35,68286.0,48.1607,48.2336,48.0797,48.0797,68286.0
2019-07-31 11:25:00,59.35,59.37,59.26,59.3,47286.0,48.0797,48.0959,48.0068,48.0392,47286.0
2019-07-31 11:30:00,59.3,59.45,59.3,59.45,93750.0,48.0392,48.1607,48.0392,48.1607,93750.0
2019-07-31 11:35:00,59.45,59.7,59.42,59.68,147602.0,48.1607,48.3632,48.1364,48.347,147602.0
2019-07-31 11:40:00,59.68,59.69,59.53,59.66,62989.0,48.347,48.3551,48.2255,48.3308,62989.0
2019-07-31 11:45:00,59.66,59.74,59.54,59.62,70701.0,48.3308,48.3956,48.2336,48.2984,70701.0
2019-07-31 11:50:00,59.64,59.69,59.55,59.6,81409.0,48.3146,48.3551,48.2417,48.2822,81409.0
2019-07-31 11:55:00,59.6,59.72,59.57,59.64,53440.0,48.2822,48.3794,48.2579,48.3146,53440.0
2019-07-31 12:00:00,59.64,59.65,59.52,59.63,52794.0,48.3146,48.3227,48.2174,48.3065,52794.0
2019-07-31 12:05:00,59.62,59.74,59.58,59.6,51933.0,48.2984,48.3956,48.266,48.2822,51933.0
2019-07-31 12:10:00,59.6,59.64,59.53,59.54,93632.0,48.2822,48.3146,48.2255,48.2336,93632.0
2019-07-31 12:15:00,59.54,59.62,59.5,59.51,31211.0,48.2336,48.2984,48.2012,48.2093,31211.0
2019-07-31 12:20:00,59.51,59.59,59.49,59.57,30298.0,48.2093,48.2741,48.1931,48.2579,30298.0
2019-07-31 12:25:00,59.59,59.65,59.55,59.55,43613.0,48.2741,48.3227,48.2417,48.2417,43613.0
2019-07-31 12:30:00,59.55,59.63,59.52,59.57,56313.0,48.2417,48.3065,48.2174,48.2579,56313.0
2019-07-31 12:35:00,59.57,59.62,59.51,59.55,43280.0,48.2579,48.2984,48.2093,48.2417,43280.0
2019-07-31 12:40:00,59.55,59.55,59.45,59.46,27400.0,48.2417,48.2417,48.1607,48.1688,27400.0
2019-07-31 12:45:00,59.46,59.54,59.45,59.53,28705.0,48.1688,48.2336,48.1607,48.2255,28705.0
2019-07-31 12:50:00,59.52,59.56,59.5,59.53,25630.0,48.2174,48.2498,48.2012,48.2255,25630.0
2019-07-31 12:55:00,59.53,59.55,59.5,59.53,48964.0,48.2255,48.2417,48.2012,48.2255,48964.0
2019-07-31 13:00:00,59.54,59.54,59.49,59.52,26946.0,48.2336,48.2336,48.1931,48.2174,26946.0
2019-07-31 13:05:00,59.52,59.54,59.5,59.53,34759.0,48.2174,48.2336,48.2012,48.2255,34759.0
2019-07-31 13:10:00,59.53,59.54,59.47,59.48,19092.0,48.2255,48.2336,48.1769,48.185,19092.0
2019-07-31 13:15:00,59.48,59.53,59.48,59.52,26627.0,48.185,48.2255,48.185,48.2174,26627.0
2019-07-31 13:20:00,59.52,59.55,59.49,59.52,48130.0,48.2174,48.2417,48.1931,48.2174,48130.0
2019-07-31 13:25:00,59.53,59.55,59.49,59.5,38414.0,48.2255,48.2417,48.1931,48.2012,38414.0
2019-07-31 13:30:00,59.51,59.53,59.48,59.52,21588.0,48.2093,48.2255,48.185,48.2174,21588.0
2019-07-31 13:35:00,59.52,59.52,59.43,59.47,38460.0,48.2174,48.2174,48.1445,48.1769,38460.0
2019-07-31 13:40:00,59.47,59.47,59.4,59.44,25501.0,48.1769,48.1769,48.1202,48.1526,25501.0
2019-07-31 13:45:00,59.44,59.46,59.37,59.39,46918.0,48.1526,48.1688,48.0959,48.1121,46918.0
2019-07-31 13:50:00,59.38,59.41,59.35,59.39,140235.0,48.104,48.1283,48.0797,48.1121,140235.0
2019-07-31 13:55:00,59.38,59.51,59.35,59.46,33987.0,48.104,48.2093,48.0797,48.1688,33987.0
2019-07-31 14:00:00,59.44,59.52,59.27,59.42,150583.0,48.1526,48.2174,48.0149,48.1364,150583.0
2019-07-31 14:05:00,59.43,59.49,59.34,59.45,42963.0,48.1445,48.1931,48.0716,48.1607,42963.0
2019-07-31 14:10:00,59.44,59.5,59.36,59.42,88253.0,48.1526,48.2012,48.0878,48.1364,88253.0
2019-07-31 14:15:00,59.42,59.44,59.29,59.41,78595.0,48.1364,48.1526,48.0311,48.1283,78595.0
2019-07-31 14:20:00,59.4,59.54,59.38,59.53,120395.0,48.1202,48.2336,48.104,48.2255,120395.0
2019-07-31 14:25:00,59.55,59.65,59.52,59.6,44146.0,48.2417,48.3227,48.2174,48.2822,44146.0
2019-07-31 14:30:00,59.59,59.63,59.56,59.58,40611.0,48.2741,48.3065,48.2498,48.266,40611.0
2019-07-31 14:35:00,59.58,59.63,59.36,59.36,54250.0,48.266,48.3065,48.0878,48.0878,54250.0
2019-07-31 14:40:00,59.36,59.36,59.21,59.24,70418.0,48.0878,48.0878,47.9662,47.9905,70418.0
2019-07-31 14:45:00,59.25,59.33,59.18,59.19,81686.0,47.9987,48.0635,47.9419,47.95,81686.0
2019-07-31 14:50:00,59.17,59.17,58.38,58.75,112454.0,47.9338,47.9338,47.2939,47.5936,112454.0
2019-07-31 14:55:00,58.72,58.86,58.72,58.86,54397.0,47.5693,47.6827,47.5693,47.6827,54397.0
2019-07-31 15:00:00,58.86,58.97,58.7,58.84,75301.0,47.6827,47.7718,47.5531,47.6665,75301.0
2019-07-31 15:05:00,58.83,58.98,58.77,58.94,63915.0,47.6584,47.7799,47.6098,47.7475,63915.0
2019-07-31 15:10:00,58.94,58.98,58.81,58.95,63329.0,47.7475,47.7799,47.6422,47.7556,63329.0
2019-07-31 15:15:00,58.96,59.08,58.87,59.05,75430.0,47.7637,47.8609,47.6908,47.8366,75430.0
2019-07-31 15:20:00,59.04,59.16,59.0,59.09,54574.0,47.8285,47.9257,47.7961,47.869,54574.0
2019-07-31 15:25:00,59.09,59.17,59.09,59.12,54692.0,47.869,47.9338,47.869,47.8933,54692.0
2019-07-31 15:30:00,59.11,59.12,59.02,59.03,170509.0,47.8852,47.8933,47.8123,47.8204,170509.0
2019-07-31 15:35:00,59.02,59.08,58.99,59.02,101796.0,47.8123,47.8609,47.788,47.8123,101796.0
2019-07-31 15:40:00,59.02,59.18,59.01,59.17,180445.0,47.8123,47.9419,47.8042,47.9338,180445.0
2019-07-31 15:45:00,59.18,59.34,59.17,59.34,123923.0,47.9419,48.0716,47.9338,48.0716,123923.0
2019-07-31 15:50:00,59.34,59.34,59.18,59.21,182337.0,48.0716,48.0716,47.9419,47.9662,182337.0
2019-07-31 15:55:00,59.22,59.27,59.06,59.09,403592.0,47.9743,48.0149,47.8447,47.869,403592.0
2019-08-01 09:30:00,58.08,58.52,57.89,58.46,239780.0,47.0508,47.4073,46.8969,47.3587,239780.0
2019-08-01 09:35:00,58.45,58.82,58.35,58.77,133300.0,47.3506,47.6503,47.2696,47.6098,133300.0
2019-08-01 09:40:00,58.76,59.2,58.55,58.94,173084.0,47.6017,47.9581,47.4316,47.7475,173084.0
2019-08-01 09:45:00,58.94,59.38,58.92,59.35,110995.0,47.7475,48.104,47.7313,48.0797,110995.0
2019-08-01 09:50:00,59.33,59.69,59.33,59.62,133065.0,48.0635,48.3551,48.0635,48.2984,133065.0
2019-08-01 09:55:00,59.6,59.96,59.6,59.94,111472.0,48.2822,48.5738,48.2822,48.5576,111472.0
2019-08-01 10:00:00,59.92,60.05,59.83,59.89,179824.0,48.5414,48.6467,48.4685,48.5171,179824.0
2019-08-01 10:05:00,59.91,60.11,59.91,60.1,128300.0,48.5333,48.6953,48.5333,48.6872,128300.0
2019-08-01 10:10:00,60.09,60.25,60.07,60.24,206692.0,48.6791,48.8088,48.6629,48.8007,206692.0
2019-08-01 10:15:00,60.22,60.28,59.95,59.97,103069.0,48.7845,48.8331,48.5657,48.5819,103069.0
2019-08-01 10:20:00,59.98,60.0,59.84,59.96,76385.0,48.59,48.6062,48.4766,48.5738,76385.0
2019-08-01 10:25:00,59.97,60.01,59.85,59.87,50969.0,48.5819,48.6143,48.4847,48.5009,50969.0
2019-08-01 10:30:00,59.87,59.87,59.73,59.82,67405.0,48.5009,48.5009,48.3875,48.4604,67405.0
2019-08-01 10:35:00,59.83,59.84,59.54,59.55,60602.0,48.4685,48.4766,48.2336,48.2417,60602.0
2019-08-01 10:40:00,59.55,59.73,59.52,59.7,61219.0,48.2417,48.3875,48.2174,48.3632,61219.0
2019-08-01 10:45:00,59.72,59.72,59.39,59.49,65158.0,48.3794,48.3794,48.1121,48.1931,65158.0
2019-08-01 10:50:00,59.48,59.54,59.33,59.38,45365.0,48.185,48.2336,48.0635,48.104,45365.0
2019-08-01 10:55:00,59.38,59.41,59.17,59.23,63583.0,48.104,48.1283,47.9338,47.9824,63583.0
2019-08-01 11:00:00,59.24,59.34,59.06,59.07,62570.0,47.9905,48.0716,47.8447,47.8528,62570.0
2019-08-01 11:05:00,59.08,59.24,59.0,59.22,59953.0,47.8609,47.9905,47.7961,47.9743,59953.0
2019-08-01 11:10:00,59.24,59.39,59.18,59.33,69312.0,47.9905,48.1121,47.9419,48.0635,69312.0
2019-08-01 11:15:00,59.33,59.4,59.12,59.15,50406.0,48.0635,48.1202,47.8933,47.9176,50406.0
2019-08-01 11:20:00,59.15,59.22,59.05,59.21,61798.0,47.9176,47.9743,47.8366,47.9662,61798.0
2019-08-01 11:25:00,59.2,59.39,59.15,59.34,65873.0,47.9581,48.1121,47.9176,48.0716,65873.0
2019-08-01 11:30:00,59.34,59.42,59.3,59.39,57869.0,48.0716,48.1364,48.0392,48.1121,57869.0
2019-08-01 11:35:00,59.39,59.48,59.38,59.38,49813.0,48.1121,48.185,48.104,48.104,49813.0
2019-08-01 11:40:00,59.38,59.49,59.33,59.43,57222.0,48.104,48.1931,48.0635,48.1445,57222.0
2019-08-01 11:45:00,59.42,59.6,59.4,59.58,66935.0,48.1364,48.2822,48.1202,48.266,66935.0
2019-08-01 11:50:00,59.57,59.61,59.5,59.51,36194.0,48.2579,48.2903,48.2012,48.2093,36194.0
2019-08-01 11:55:00,59.51,59.55,59.45,59.5,34284.0,48.2093,48.2417,48.1607,48.2012,34284.0
2019-08-01 12:00:00,59.51,59.65,59.5,59.61,99066.0,48.2093,48.3227,48.2012,48.2903,99066.0
2019-08-01 12:05:00,59.61,59.63,59.46,59.5,41749.0,48.2903,48.3065,48.1688,48.2012,41749.0
2019-08-01 12:10:00,59.49,59.66,59.48,59.6,34392.0,48.1931,48.3308,48.185,48.2822,34392.0
2019-08-01 12:15:00,59.59,59.59,59.49,59.5,30010.0,48.2741,48.2741,48.1931,48.2012,30010.0
2019-08-01 12:20:00,59.5,59.56,59.49,59.55,37985.0,48.2012,48.2498,48.1931,48.2417,37985.0
2019-08-01 12:25:00,59.55,59.6,59.51,59.55,26720.0,48.2417,48.2822,48.2093,48.2417,26720.0
2019-08-01 12:30:00,59.55,59.63,59.51,59.56,29602.0,48.2417,48.3065,48.2093,48.2498,29602.0
2019-08-01 12:35:00,59.55,59.56,59.41,59.43,29773.0,48.2417,48.2498,48.1283,48.1445,29773.0
2019-08-01 12:40:00,59.42,59.53,59.4,59.53,40099.0,48.1364,48.2255,48.1202,48.2255,40099.0
2019-08-01 12:45:00,59.53,59.53,59.46,59.53,30101.0,48.2255,48.2255,48.1688,48.2255,30101.0
2019-08-01 12:50:00,59.53,59.64,59.52,59.62,30990.0,48.2255,48.3146,48.2174,48.2984,30990.0
2019-08-01 12:55:00,59.62,59.64,59.58,59.64,27406.0,48.2984,48.3146,48.266,48.3146,27406.0
2019-08-01 13:00:00,59.65,59.66,59.59,59.61,29118.0,48.3227,48.3308,48.2741,48.2903,29118.0
2019-08-01 13:05:00,59.61,59.64,59.58,59.6,27967.0,48.2903,48.3146,48.266,48.2822,27967.0
2019-08-01 13:10:00,59.6,59.7,59.57,59.64,29324.0,48.2822,48.3632,48.2579,48.3146,29324.0
2019-08-01 13:15:00,59.65,59.65,59.57,59.58,23897.0,48.3227,48.3227,48.2579,48.266,23897.0
2019-08-01 13:20:00,59.58,59.66,59.57,59.65,27743.0,48.266,48.3308,48.2579,48.3227,27743.0
2019-08-01 13:25:00,59.65,59.67,59.12,59.14,77507.0,48.3227,48.3389,47.8933,47.9095,77507.0
2019-08-01 13:30:00,59.12,59.33,58.99,59.01,114991.0,47.8933,48.0635,47.788,47.8042,114991.0
2019-08-01 13:35:00,59.0,59.03,58.73,58.76,83775.0,47.7961,47.8204,47.5774,47.6017,83775.0
2019-08-01 13:40:00,58.77,58.99,58.65,58.73,102444.0,47.6098,47.788,47.5126,47.5774,102444.0
2019-08-01 13:45:00,58.72,58.79,58.65,58.76,89625.0,47.5693,47.626,47.5126,47.6017,89625.0
2019-08-01 13:50:00,58.74,58.84,58.55,58.58,47315.0,47.5855,47.6665,47.4316,47.4559,47315.0
2019-08-01 13:55:00,58.56,58.84,58.52,58.79,46765.0,47.4397,47.6665,47.4073,47.626,46765.0
2019-08-01 14:00:00,58.79,58.81,58.43,58.44,59215.0,47.626,47.6422,47.3344,47.3425,59215.0
2019-08-01 14:05:00,58.43,58.52,58.35,58.36,58774.0,47.3344,47.4073,47.2696,47.2777,58774.0
2019-08-01 14:10:00,58.35,58.65,58.3,58.6,65574.0,47.2696,47.5126,47.2291,47.4721,65574.0
2019-08-01 14:15:00,58.61,58.68,58.46,58.63,55376.0,47.4802,47.5369,47.3587,47.4964,55376.0
2019-08-01 14:20:00,58.65,58.65,58.39,58.44,56357.0,47.5126,47.5126,47.302,47.3425,56357.0
2019-08-01 14:25:00,58.45,58.56,58.37,58.48,64613.0,47.3506,47.4397,47.2858,47.3749,64613.0
2019-08-01 14:30:00,58.48,58.52,58.41,58.48,174788.0,47.3749,47.4073,47.3182,47.3749,174788.0
2019-08-01 14:35:00,58.49,58.5,58.35,58.43,97459.0,47.383,47.3911,47.2696,47.3344,97459.0
2019-08-01 14:40:00,58.42,58.5,58.35,58.36,58309.0,47.3263,47.3911,47.2696,47.2777,58309.0
2019-08-01 14:45:00,58.35,58.49,58.29,58.48,53958.0,47.2696,47.383,47.221,47.3749,53958.0
2019-08-01 14:50:00,58.48,58.53,58.45,58.49,71701.0,47.3749,47.4154,47.3506,47.383,71701.0
2019-08-01 14:55:00,58.5,58.51,58.4,58.48,59978.0,47.3911,47.3992,47.3101,47.3749,59978.0
2019-08-01 15:00:00,58.48,58.52,58.36,58.49,64572.0,47.3749,47.4073,47.2777,47.383,64572.0
2019-08-01 15:05:00,58.49,58.54,58.4,58.42,58895.0,47.383,47.4235,47.3101,47.3263,58895.0
2019-08-01 15:10:00,58.42,58.47,58.35,58.4,55456.0,47.3263,47.3668,47.2696,47.3101,55456.0
2019-08-01 15:15:00,58.4,58.61,58.35,58.56,101095.0,47.3101,47.4802,47.2696,47.4397,101095.0
2019-08-01 15:20:00,58.55,58.81,58.54,58.8,54281.0,47.4316,47.6422,47.4235,47.6341,54281.0
2019-08-01 15:25:00,58.8,58.95,58.74,58.88,102304.0,47.6341,47.7556,47.5855,47.6989,102304.0
2019-08-01 15:30:00,58.88,58.94,58.59,58.68,150919.0,47.6989,47.7475,47.464,47.5369,150919.0
2019-08-01 15:35:00,58.67,58.99,58.63,58.94,146498.0,47.5288,47.788,47.4964,47.7475,146498.0
2019-08-01 15:40:00,58.94,58.98,58.76,58.86,118416.0,47.7475,47.7799,47.6017,47.6827,118416.0
2019-08-01 15:45:00,58.86,58.99,58.84,58.85,143190.0,47.6827,47.788,47.6665,47.6746,143190.0
2019-08-01 15:50:00,58.85,58.86,58.74,58.75,153179.0,47.6746,47.6827,47.5855,47.5936,153179.0
2019-08-01 15:55:00,58.77,58.88,58.76,58.82,339997.0,47.6098,47.6989,47.6017,47.6503,339997.0
2019-08-02 09:30:00,59.01,59.31,58.66,59.06,151277.0,47.8042,48.0473,47.5207,47.8447,151277.0
2019-08-02 09:35:00,59.04,59.07,58.55,58.56,90451.0,47.8285,47.8528,47.4316,47.4397,90451.0
2019-08-02 09:40:00,58.56,58.58,58.22,58.22,58823.0,47.4397,47.4559,47.1642,47.1642,58823.0
2019-08-02 09:45:00,58.25,58.34,58.03,58.04,62938.0,47.1885,47.2615,47.0103,47.0184,62938.0
2019-08-02 09:50:00,58.03,58.16,57.92,58.01,81601.0,47.0103,47.1156,46.9212,46.9941,81601.0
2019-08-02 09:55:00,58.02,58.03,57.76,57.82,59321.0,47.0022,47.0103,46.7916,46.8402,59321.0
2019-08-02 10:00:00,57.81,57.86,57.59,57.6,61544.0,46.8321,46.8726,46.6539,46.662,61544.0
2019-08-02 10:05:00,57.59,57.59,57.24,57.36,99058.0,46.6539,46.6539,46.3703,46.4676,99058.0
2019-08-02 10:10:00,57.35,57.38,56.87,57.0,111854.0,46.4595,46.4838,46.0706,46.1759,111854.0
2019-08-02 10:15:00,56.98,57.12,56.85,56.91,84033.0,46.1597,46.2731,46.0544,46.103,84033.0
2019-08-02 10:20:00,56.91,57.02,56.8,56.84,95831.0,46.103,46.1921,46.0139,46.0463,95831.0
2019-08-02 10:25:00,56.85,56.98,56.85,56.97,83840.0,46.0544,46.1597,46.0544,46.1516,83840.0
2019-08-02 10:30:00,56.96,57.01,56.72,56.77,70650.0,46.1435,46.184,45.9491,45.9896,70650.0
2019-08-02 10:35:00,56.78,56.89,56.77,56.83,59126.0,45.9977,46.0868,45.9896,46.0382,59126.0
2019-08-02 10:40:00,56.83,57.01,56.78,57.0,83265.0,46.0382,46.184,45.9977,46.1759,83265.0
2019-08-02 10:45:00,57.0,57.03,56.81,56.93,67621.0,46.1759,46.2002,46.022,46.1192,67621.0
2019-08-02 10:50:00,56.91,56.92,56.72,56.77,51723.0,46.103,46.1111,45.9491,45.9896,51723.0
2019-08-02 10:55:00,56.78,56.91,56.76,56.79,50461.0,45.9977,46.103,45.9815,46.0058,50461.0
2019-08-02 11:00:00,56.79,56.94,56.76,56.91,85470.0,46.0058,46.1273,45.9815,46.103,85470.0
2019-08-02 11:05:00,56.94,57.1,56.89,57.09,55179.0,46.1273,46.2569,46.0868,46.2488,55179.0
2019-08-02 11:10:00,57.09,57.27,57.03,57.24,40231.0,46.2488,46.3946,46.2002,46.3703,40231.0
2019-08-02 11:15:00,57.23,57.35,57.22,57.35,46672.0,46.3622,46.4595,46.3541,46.4595,46672.0
2019-08-02 11:20:00,57.33,57.35,57.13,57.19,68490.0,46.4433,46.4595,46.2812,46.3298,68490.0
2019-08-02 11:25:00,57.17,57.2,56.99,57.0,45983.0,46.3136,46.3379,46.1678,46.1759,45983.0
2019-08-02 11:30:00,56.99,57.15,56.83,56.86,77432.0,46.1678,46.2974,46.0382,46.0625,77432.0
2019-08-02 11:35:00,56.86,56.89,56.77,56.82,47502.0,46.0625,46.0868,45.9896,46.0301,47502.0
2019-08-02 11:40:00,56.82,56.97,56.78,56.9,39622.0,46.0301,46.1516,45.9977,46.0949,39622.0
2019-08-02 11:45:00,56.89,57.04,56.78,57.04,53387.0,46.0868,46.2083,45.9977,46.2083,53387.0
2019-08-02 11:50:00,57.02,57.04,56.8,56.91,43279.0,46.1921,46.2083,46.0139,46.103,43279.0
2019-08-02 11:55:00,56.91,57.02,56.91,56.94,38333.0,46.103,46.1921,46.103,46.1273,38333.0
2019-08-02 12:00:00,56.94,57.02,56.88,56.92,73328.0,46.1273,46.1921,46.0787,46.1111,73328.0
2019-08-02 12:05:00,56.92,56.98,56.83,56.92,57682.0,46.1111,46.1597,46.0382,46.1111,57682.0
2019-08-02 12:10:00,56.91,56.99,56.75,56.79,139757.0,46.103,46.1678,45.9734,46.0058,139757.0
2019-08-02 12:15:00,56.79,56.9,56.79,56.9,63729.0,46.0058,46.0949,46.0058,46.0949,63729.0
2019-08-02 12:20:00,56.89,56.96,56.81,56.86,176715.0,46.0868,46.1435,46.022,46.0625,176715.0
2019-08-02 12:25:00,56.86,56.88,56.71,56.76,56394.0,46.0625,46.0787,45.941,45.9815,56394.0
2019-08-02 12:30:00,56.75,56.82,56.74,56.75,116691.0,45.9734,46.0301,45.9653,45.9734,116691.0
2019-08-02 12:35:00,56.74,56.81,56.73,56.78,67290.0,45.9653,46.022,45.9572,45.9977,67290.0
2019-08-02 12:40:00,56.77,56.8,56.65,56.7,97849.0,45.9896,46.0139,45.8924,45.9329,97849.0
2019-08-02 12:45:00,56.69,56.78,56.63,56.69,49636.0,45.9248,45.9977,45.8762,45.9248,49636.0
2019-08-02 12:50:00,56.69,56.72,56.65,56.71,41725.0,45.9248,45.9491,45.8924,45.941,41725.0
2019-08-02 12:55:00,56.71,56.8,56.69,56.76,55576.0,45.941,46.0139,45.9248,45.9815,55576.0
2019-08-02 13:00:00,56.75,56.88,56.68,56.85,51138.0,45.9734,46.0787,45.9167,46.0544,51138.0
2019-08-02 13:05:00,56.85,56.85,56.72,56.77,45072.0,46.0544,46.0544,45.9491,45.9896,45072.0
2019-08-02 13:10:00,56.75,56.75,56.63,56.65,41090.0,45.9734,45.9734,45.8762,45.8924,41090.0
2019-08-02 13:15:00,56.66,56.68,56.52,56.52,42503.0,45.9005,45.9167,45.7871,45.7871,42503.0
2019-08-02 13:20:00,56.51,56.58,56.51,56.53,40190.0,45.779,45.8357,45.779,45.7952,40190.0
2019-08-02 13:25:00,56.52,56.54,56.47,56.47,69745.0,45.7871,45.8033,45.7466,45.7466,69745.0
2019-08-02 13:30:00,56.47,56.66,56.44,56.61,87587.0,45.7466,45.9005,45.7223,45.86,87587.0
2019-08-02 13:35:00,56.61,56.61,56.53,56.54,45197.0,45.86,45.86,45.7952,45.8033,45197.0
2019-08-02 13:40:00,56.53,56.61,56.51,56.53,34203.0,45.7952,45.86,45.779,45.7952,34203.0
2019-08-02 13:45:00,56.53,56.6,56.49,56.51,35727.0,45.7952,45.8519,45.7628,45.779,35727.0
2019-08-02 13:50:00,56.51,56.55,56.49,56.54,46405.0,45.779,45.8114,45.7628,45.8033,46405.0
2019-08-02 13:55:00,56.54,56.54,56.42,56.44,46536.0,45.8033,45.8033,45.7061,45.7223,46536.0
2019-08-02 14:00:00,56.43,56.56,56.42,56.51,45384.0,45.7142,45.8195,45.7061,45.779,45384.0
2019-08-02 14:05:00,56.52,56.71,56.51,56.69,39309.0,45.7871,45.941,45.779,45.9248,39309.0
2019-08-02 14:10:00,56.69,56.73,56.59,56.65,58924.0,45.9248,45.9572,45.8438,45.8924,58924.0
2019-08-02 14:15:00,56.65,56.65,56.45,56.51,53907.0,45.8924,45.8924,45.7304,45.779,53907.0
2019-08-02 14:20:00,56.51,56.61,56.51,56.53,37564.0,45.779,45.86,45.779,45.7952,37564.0
2019-08-02 14:25:00,56.54,56.6,56.48,56.57,46562.0,45.8033,45.8519,45.7547,45.8276,46562.0
2019-08-02 14:30:00,56.57,56.65,56.52,56.65,45166.0,45.8276,45.8924,45.7871,45.8924,45166.0
2019-08-02 14:35:00,56.64,56.76,56.63,56.75,52219.0,45.8843,45.9815,45.8762,45.9734,52219.0
2019-08-02 14:40:00,56.75,56.78,56.67,56.75,61503.0,45.9734,45.9977,45.9086,45.9734,61503.0
2019-08-02 14:45:00,56.74,56.76,56.63,56.67,47712.0,45.9653,45.9815,45.8762,45.9086,47712.0
2019-08-02 14:50:00,56.66,56.66,56.47,56.47,35229.0,45.9005,45.9005,45.7466,45.7466,35229.0
2019-08-02 14:55:00,56.47,56.59,56.44,56.57,35257.0,45.7466,45.8438,45.7223,45.8276,35257.0
2019-08-02 15:00:00,56.57,56.6,56.51,56.54,40262.0,45.8276,45.8519,45.779,45.8033,40262.0
2019-08-02 15:05:00,56.54,56.55,56.45,56.47,38601.0,45.8033,45.8114,45.7304,45.7466,38601.0
2019-08-02 15:10:00,56.46,56.47,56.35,56.36,52858.0,45.7385,45.7466,45.6493,45.6575,52858.0
2019-08-02 15:15:00,56.36,56.45,56.33,56.45,45685.0,45.6575,45.7304,45.6331,45.7304,45685.0
2019-08-02 15:20:00,56.45,56.53,56.44,56.5,52724.0,45.7304,45.7952,45.7223,45.7709,52724.0
2019-08-02 15:25:00,56.5,56.6,56.49,56.52,69524.0,45.7709,45.8519,45.7628,45.7871,69524.0
2019-08-02 15:30:00,56.53,56.53,56.32,56.35,99932.0,45.7952,45.7952,45.625,45.6493,99932.0
2019-08-02 15:35:00,56.34,56.73,56.34,56.67,174166.0,45.6412,45.9572,45.6412,45.9086,174166.0
2019-08-02 15:40:00,56.68,56.83,56.68,56.72,124662.0,45.9167,46.0382,45.9167,45.9491,124662.0
2019-08-02 15:45:00,56.73,56.75,56.67,56.73,132390.0,45.9572,45.9734,45.9086,45.9572,132390.0
2019-08-02 15:50:00,56.73,56.8,56.57,56.58,190592.0,45.9572,46.0139,45.8276,45.8357,190592.0
2019-08-02 15:55:00,56.57,56.64,56.43,56.48,417927.0,45.8276,45.8843,45.7142,45.7547,417927.0
2019-08-05 09:30:00,55.55,55.58,55.11,55.42,182686.0,45.0013,45.0256,44.6448,44.896,182686.0
2019-08-05 09:35:00,55.43,55.68,55.36,55.66,81419.0,44.9041,45.1066,44.8473,45.0904,81419.0
2019-08-05 09:40:00,55.68,55.71,55.2,55.28,60759.0,45.1066,45.1309,44.7177,44.7825,60759.0
2019-08-05 09:45:00,55.28,55.28,55.01,55.02,50467.0,44.7825,44.7825,44.5638,44.5719,50467.0
2019-08-05 09:50:00,55.02,55.38,55.01,55.29,47057.0,44.5719,44.8635,44.5638,44.7906,47057.0
2019-08-05 09:55:00,55.3,55.46,55.23,55.41,41287.0,44.7987,44.9284,44.742,44.8879,41287.0
2019-08-05 10:00:00,55.41,55.45,55.27,55.41,51642.0,44.8879,44.9203,44.7744,44.8879,51642.0
2019-08-05 10:05:00,55.4,55.45,55.21,55.26,48561.0,44.8798,44.9203,44.7258,44.7663,48561.0
2019-08-05 10:10:00,55.29,55.39,55.19,55.25,53806.0,44.7906,44.8716,44.7096,44.7582,53806.0
2019-08-05 10:15:00,55.24,55.27,55.04,55.04,37786.0,44.7501,44.7744,44.5881,44.5881,37786.0
2019-08-05 10:20:00,55.04,55.21,54.97,55.14,51973.0,44.5881,44.7258,44.5314,44.6691,51973.0
2019-08-05 10:25:00,55.13,55.26,55.1,55.25,35568.0,44.661,44.7663,44.6367,44.7582,35568.0
2019-08-05 10:30:00,55.26,55.26,55.06,55.07,44762.0,44.7663,44.7663,44.6043,44.6124,44762.0
2019-08-05 10:35:00,55.08,55.17,55.03,55.04,92102.0,44.6205,44.6934,44.58,44.5881,92102.0
2019-08-05 10:40:00,55.04,55.04,54.87,54.89,58746.0,44.5881,44.5881,44.4504,44.4666,58746.0
2019-08-05 10:45:00,54.89,55.05,54.85,55.04,75786.0,44.4666,44.5962,44.4342,44.5881,75786.0
2019-08-05 10:50:00,55.04,55.04,54.91,54.91,56799.0,44.5881,44.5881,44.4828,44.4828,56799.0
2019-08-05 10:55:00,54.91,55.12,54.91,55.08,50933.0,44.4828,44.6529,44.4828,44.6205,50933.0
2019-08-05 11:00:00,55.07,55.16,55.02,55.12,135319.0,44.6124,44.6853,44.5719,44.6529,135319.0
2019-08-05 11:05:00,55.13,55.38,55.12,55.24,86550.0,44.661,44.8635,44.6529,44.7501,86550.0
2019-08-05 11:10:00,55.26,55.3,55.21,55.25,56037.0,44.7663,44.7987,44.7258,44.7582,56037.0
2019-08-05 11:15:00,55.25,55.29,55.16,55.21,48863.0,44.7582,44.7906,44.6853,44.7258,48863.0
2019-08-05 11:20:00,55.2,55.39,55.2,55.29,54265.0,44.7177,44.8716,44.7177,44.7906,54265.0
2019-08-05 11:25:00,55.29,55.29,55.07,55.07,48524.0,44.7906,44.7906,44.6124,44.6124,48524.0
2019-08-05 11:30:00,55.09,55.39,55.08,55.39,62987.0,44.6286,44.8716,44.6205,44.8716,62987.0
2019-08-05 11:35:00,55.39,55.44,55.32,55.33,40042.0,44.8716,44.9122,44.8149,44.823,40042.0
2019-08-05 11:40:00,55.33,55.34,55.14,55.16,34703.0,44.823,44.8311,44.6691,44.6853,34703.0
2019-08-05 11:45:00,55.16,55.23,55.04,55.14,30325.0,44.6853,44.742,44.5881,44.6691,30325.0
2019-08-05 11:50:00,55.14,55.16,55.02,55.08,32271.0,44.6691,44.6853,44.5719,44.6205,32271.0
2019-08-05 11:55:00,55.07,55.19,55.06,55.13,69864.0,44.6124,44.7096,44.6043,44.661,69864.0
2019-08-05 12:00:00,55.12,55.17,54.98,55.03,73172.0,44.6529,44.6934,44.5395,44.58,73172.0
2019-08-05 12:05:00,55.03,55.06,54.91,54.92,27370.0,44.58,44.6043,44.4828,44.4909,27370.0
2019-08-05 12:10:00,54.9,55.02,54.89,55.02,40917.0,44.4747,44.5719,44.4666,44.5719,40917.0
2019-08-05 12:15:00,55.02,55.14,55.02,55.14,55578.0,44.5719,44.6691,44.5719,44.6691,55578.0
2019-08-05 12:20:00,55.13,55.19,55.09,55.15,45526.0,44.661,44.7096,44.6286,44.6772,45526.0
2019-08-05 12:25:00,55.15,55.21,54.91,54.91,67001.0,44.6772,44.7258,44.4828,44.4828,67001.0
2019-08-05 12:30:00,54.91,54.96,54.89,54.9,38641.0,44.4828,44.5233,44.4666,44.4747,38641.0
2019-08-05 12:35:00,54.91,54.95,54.87,54.92,25984.0,44.4828,44.5152,44.4504,44.4909,25984.0
2019-08-05 12:40:00,54.93,55.07,54.91,54.93,47621.0,44.499,44.6124,44.4828,44.499,47621.0
2019-08-05 12:45:00,54.93,54.98,54.73,54.73,43068.0,44.499,44.5395,44.337,44.337,43068.0
2019-08-05 12:50:00,54.73,54.8,54.64,54.69,56799.0,44.337,44.3937,44.2641,44.3046,56799.0
2019-08-05 12:55:00,54.68,54.73,54.56,54.67,59318.0,44.2965,44.337,44.1993,44.2884,59318.0
2019-08-05 13:00:00,54.65,54.74,54.6,54.67,27743.0,44.2722,44.3451,44.2317,44.2884,27743.0
2019-08-05 13:05:00,54.68,54.79,54.68,54.72,20363.0,44.2965,44.3856,44.2965,44.3289,20363.0
2019-08-05 13:10:00,54.73,54.75,54.66,54.68,34363.0,44.337,44.3532,44.2803,44.2965,34363.0
2019-08-05 13:15:00,54.68,54.74,54.66,54.7,23636.0,44.2965,44.3451,44.2803,44.3127,23636.0
2019-08-05 13:20:00,54.69,54.72,54.58,54.59,35405.0,44.3046,44.3289,44.2155,44.2236,35405.0
2019-08-05 13:25:00,54.59,54.71,54.58,54.69,23723.0,44.2236,44.3208,44.2155,44.3046,23723.0
2019-08-05 13:30:00,54.69,54.8,54.58,54.6,70024.0,44.3046,44.3937,44.2155,44.2317,70024.0
2019-08-05 13:35:00,54.6,54.63,54.54,54.59,37684.0,44.2317,44.256,44.1831,44.2236,37684.0
2019-08-05 13:40:00,54.59,54.67,54.5,54.54,43131.0,44.2236,44.2884,44.1507,44.1831,43131.0
2019-08-05 13:45:00,54.53,54.54,54.42,54.43,45102.0,44.175,44.1831,44.0858,44.094,45102.0
2019-08-05 13:50:00,54.42,54.45,54.38,54.44,44684.0,44.0858,44.1102,44.0534,44.1021,44684.0
2019-08-05 13:55:00,54.44,54.59,54.43,54.55,56472.0,44.1021,44.2236,44.094,44.1912,56472.0
2019-08-05 14:00:00,54.55,54.61,54.46,54.46,39619.0,44.1912,44.2398,44.1183,44.1183,39619.0
2019-08-05 14:05:00,54.46,54.53,54.46,54.51,51156.0,44.1183,44.175,44.1183,44.1588,51156.0
2019-08-05 14:10:00,54.49,54.64,54.45,54.59,39642.0,44.1426,44.2641,44.1102,44.2236,39642.0
2019-08-05 14:15:00,54.57,54.67,54.56,54.62,41106.0,44.2074,44.2884,44.1993,44.2479,41106.0
2019-08-05 14:20:00,54.62,54.68,54.54,54.58,53086.0,44.2479,44.2965,44.1831,44.2155,53086.0
2019-08-05 14:25:00,54.57,54.6,54.41,54.41,41723.0,44.2074,44.2317,44.0777,44.0777,41723.0
2019-08-05 14:30:00,54.41,54.42,54.23,54.35,38801.0,44.0777,44.0858,43.9319,44.0291,38801.0
2019-08-05 14:35:00,54.36,54.44,54.34,54.37,43664.0,44.0372,44.1021,44.021,44.0453,43664.0
2019-08-05 14:40:00,54.37,54.47,54.37,54.38,73326.0,44.0453,44.1264,44.0453,44.0534,73326.0
2019-08-05 14:45:00,54.38,54.48,54.3,54.4,54914.0,44.0534,44.1345,43.9886,44.0696,54914.0
2019-08-05 14:50:00,54.4,54.49,54.39,54.46,45284.0,44.0696,44.1426,44.0615,44.1183,45284.0
2019-08-05 14:55:00,54.45,54.47,54.37,54.43,50169.0,44.1102,44.1264,44.0453,44.094,50169.0
2019-08-05 15:00:00,54.44,54.49,54.32,54.33,63895.0,44.1021,44.1426,44.0048,44.0129,63895.0
2019-08-05 15:05:00,54.33,54.35,54.25,54.29,39142.0,44.0129,44.0291,43.9481,43.9805,39142.0
2019-08-05 15:10:00,54.3,54.54,54.3,54.5,66360.0,43.9886,44.1831,43.9886,44.1507,66360.0
2019-08-05 15:15:00,54.5,54.64,54.39,54.56,76579.0,44.1507,44.2641,44.0615,44.1993,76579.0
2019-08-05 15:20:00,54.57,54.65,54.5,54.52,58696.0,44.2074,44.2722,44.1507,44.1669,58696.0
2019-08-05 15:25:00,54.53,54.67,54.45,54.47,67665.0,44.175,44.2884,44.1102,44.1264,67665.0
2019-08-05 15:30:00,54.47,54.6,54.38,54.55,105426.0,44.1264,44.2317,44.0534,44.1912,105426.0
2019-08-05 15:35:00,54.55,54.6,54.49,54.5,88403.0,44.1912,44.2317,44.1426,44.1507,88403.0
2019-08-05 15:40:00,54.51,54.64,54.45,54.6,95556.0,44.1588,44.2641,44.1102,44.2317,95556.0
2019-08-05 15:45:00,54.6,54.66,54.41,54.47,115694.0,44.2317,44.2803,44.0777,44.1264,115694.0
2019-08-05 15:50:00,54.48,54.58,54.38,54.56,135508.0,44.1345,44.2155,44.0534,44.1993,135508.0
2019-08-05 15:55:00,54.57,54.71,54.55,54.69,465117.0,44.2074,44.3208,44.1912,44.3046,465117.0
2019-08-06 09:30:00,55.02,55.03,54.66,54.69,174119.0,44.5719,44.58,44.2803,44.3046,174119.0
2019-08-06 09:35:00,54.69,54.69,54.21,54.22,84538.0,44.3046,44.3046,43.9157,43.9238,84538.0
2019-08-06 09:40:00,54.26,54.35,54.21,54.27,73184.0,43.9562,44.0291,43.9157,43.9643,73184.0
2019-08-06 09:45:00,54.28,54.29,54.12,54.12,91641.0,43.9724,43.9805,43.8428,43.8428,91641.0
2019-08-06 09:50:00,54.11,54.24,54.01,54.05,83587.0,43.8347,43.94,43.7537,43.7861,83587.0
2019-08-06 09:55:00,54.08,54.23,54.02,54.1,73607.0,43.8104,43.9319,43.7618,43.8266,73607.0
2019-08-06 10:00:00,54.08,54.16,53.92,54.13,83530.0,43.8104,43.8752,43.6808,43.8509,83530.0
2019-08-06 10:05:00,54.12,54.18,54.04,54.09,64491.0,43.8428,43.8914,43.778,43.8185,64491.0
2019-08-06 10:10:00,54.09,54.16,54.01,54.08,61444.0,43.8185,43.8752,43.7537,43.8104,61444.0
2019-08-06 10:15:00,54.08,54.12,54.01,54.08,59326.0,43.8104,43.8428,43.7537,43.8104,59326.0
2019-08-06 10:20:00,54.07,54.26,54.05,54.26,59661.0,43.8023,43.9562,43.7861,43.9562,59661.0
2019-08-06 10:25:00,54.25,54.35,54.22,54.26,68432.0,43.9481,44.0291,43.9238,43.9562,68432.0
2019-08-06 10:30:00,54.26,54.37,54.19,54.28,122128.0,43.9562,44.0453,43.8995,43.9724,122128.0
2019-08-06 10:35:00,54.27,54.34,54.18,54.3,49120.0,43.9643,44.021,43.8914,43.9886,49120.0
2019-08-06 10:40:00,54.3,54.36,54.19,54.25,75404.0,43.9886,44.0372,43.8995,43.9481,75404.0
2019-08-06 10:45:00,54.25,54.34,54.15,54.16,46722.0,43.9481,44.021,43.8671,43.8752,46722.0
2019-08-06 10:50:00,54.15,54.37,54.14,54.37,45615.0,43.8671,44.0453,43.859,44.0453,45615.0
2019-08-06 10:55:00,54.36,54.5,54.32,54.47,39623.0,44.0372,44.1507,44.0048,44.1264,39623.0
2019-08-06 11:00:00,54.47,54.48,54.36,54.4,41240.0,44.1264,44.1345,44.0372,44.0696,41240.0
2019-08-06 11:05:00,54.4,54.41,54.29,54.31,43737.0,44.0696,44.0777,43.9805,43.9967,43737.0
2019-08-06 11:10:00,54.3,54.32,54.11,54.11,34245.0,43.9886,44.0048,43.8347,43.8347,34245.0
2019-08-06 11:15:00,54.11,54.12,53.94,53.95,50223.0,43.8347,43.8428,43.697,43.7051,50223.0
2019-08-06 11:20:00,53.95,54.19,53.94,54.18,34714.0,43.7051,43.8995,43.697,43.8914,34714.0
2019-08-06 11:25:00,54.18,54.35,54.18,54.26,51984.0,43.8914,44.0291,43.8914,43.9562,51984.0
2019-08-06 11:30:00,54.27,54.29,54.14,54.16,34873.0,43.9643,43.9805,43.859,43.8752,34873.0
2019-08-06 11:35:00,54.16,54.33,54.16,54.29,32954.0,43.8752,44.0129,43.8752,43.9805,32954.0
2019-08-06 11:40:00,54.28,54.32,54.24,54.26,38372.0,43.9724,44.0048,43.94,43.9562,38372.0
2019-08-06 11:45:00,54.26,54.38,54.25,54.34,37954.0,43.9562,44.0534,43.9481,44.021,37954.0
2019-08-06 11:50:00,54.34,54.36,54.17,54.18,43902.0,44.021,44.0372,43.8833,43.8914,43902.0
2019-08-06 11:55:00,54.2,54.34,54.15,54.33,35224.0,43.9076,44.021,43.8671,44.0129,35224.0
2019-08-06 12:00:00,54.33,54.35,54.25,54.26,50685.0,44.0129,44.0291,43.9481,43.9562,50685.0
2019-08-06 12:05:00,54.26,54.31,54.17,54.26,38867.0,43.9562,43.9967,43.8833,43.9562,38867.0
2019-08-06 12:10:00,54.27,54.28,54.14,54.23,26616.0,43.9643,43.9724,43.859,43.9319,26616.0
2019-08-06 12:15:00,54.23,54.24,54.14,54.18,28525.0,43.9319,43.94,43.859,43.8914,28525.0
2019-08-06 12:20:00,54.2,54.29,54.2,54.29,29509.0,43.9076,43.9805,43.9076,43.9805,29509.0
2019-08-06 12:25:00,54.29,54.42,54.29,54.34,31205.0,43.9805,44.0858,43.9805,44.021,31205.0
2019-08-06 12:30:00,54.33,54.36,54.23,54.27,37729.0,44.0129,44.0372,43.9319,43.9643,37729.0
2019-08-06 12:35:00,54.27,54.28,54.17,54.18,28767.0,43.9643,43.9724,43.8833,43.8914,28767.0
2019-08-06 12:40:00,54.18,54.18,54.09,54.13,35047.0,43.8914,43.8914,43.8185,43.8509,35047.0
2019-08-06 12:45:00,54.13,54.13,54.03,54.09,41684.0,43.8509,43.8509,43.7699,43.8185,41684.0
2019-08-06 12:50:00,54.09,54.12,54.03,54.12,40662.0,43.8185,43.8428,43.7699,43.8428,40662.0
2019-08-06 12:55:00,54.13,54.17,54.06,54.08,49218.0,43.8509,43.8833,43.7942,43.8104,49218.0
2019-08-06 13:00:00,54.08,54.18,54.06,54.16,32876.0,43.8104,43.8914,43.7942,43.8752,32876.0
2019-08-06 13:05:00,54.17,54.21,54.15,54.19,49859.0,43.8833,43.9157,43.8671,43.8995,49859.0
2019-08-06 13:10:00,54.19,54.24,54.16,54.22,32224.0,43.8995,43.94,43.8752,43.9238,32224.0
2019-08-06 13:15:00,54.22,54.24,54.08,54.08,36740.0,43.9238,43.94,43.8104,43.8104,36740.0
2019-08-06 13:20:00,54.08,54.16,54.07,54.14,36764.0,43.8104,43.8752,43.8023,43.859,36764.0
2019-08-06 13:25:00,54.13,54.19,54.08,54.19,38102.0,43.8509,43.8995,43.8104,43.8995,38102.0
2019-08-06 13:30:00,54.19,54.26,54.11,54.25,141917.0,43.8995,43.9562,43.8347,43.9481,141917.0
2019-08-06 13:35:00,54.26,54.29,54.19,54.27,39278.0,43.9562,43.9805,43.8995,43.9643,39278.0
2019-08-06 13:40:00,54.26,54.34,54.21,54.3,43959.0,43.9562,44.021,43.9157,43.9886,43959.0
2019-08-06 13:45:00,54.29,54.34,54.25,54.32,32585.0,43.9805,44.021,43.9481,44.0048,32585.0
2019-08-06 13:50:00,54.33,54.45,54.32,54.43,52289.0,44.0129,44.1102,44.0048,44.094,52289.0
2019-08-06 13:55:00,54.43,54.5,54.41,54.5,31927.0,44.094,44.1507,44.0777,44.1507,31927.0
2019-08-06 14:00:00,54.49,54.49,54.39,54.43,40777.0,44.1426,44.1426,44.0615,44.094,40777.0
2019-08-06 14:05:00,54.43,54.47,54.4,54.45,24461.0,44.094,44.1264,44.0696,44.1102,24461.0
2019-08-06 14:10:00,54.46,54.53,54.44,54.51,21526.0,44.1183,44.175,44.1021,44.1588,21526.0
2019-08-06 14:15:00,54.53,54.68,54.52,54.65,30194.0,44.175,44.2965,44.1669,44.2722,30194.0
2019-08-06 14:20:00,54.65,54.65,54.6,54.63,51806.0,44.2722,44.2722,44.2317,44.256,51806.0
2019-08-06 14:25:00,54.63,54.63,54.47,54.48,33948.0,44.256,44.256,44.1264,44.1345,33948.0
2019-08-06 14:30:00,54.48,54.57,54.43,54.52,50192.0,44.1345,44.2074,44.094,44.1669,50192.0
2019-08-06 14:35:00,54.52,54.52,54.35,54.35,106090.0,44.1669,44.1669,44.0291,44.0291,106090.0
2019-08-06 14:40:00,54.36,54.38,54.18,54.23,98566.0,44.0372,44.0534,43.8914,43.9319,98566.0
2019-08-06 14:45:00,54.22,54.25,54.16,54.23,107364.0,43.9238,43.9481,43.8752,43.9319,107364.0
2019-08-06 14:50:00,54.23,54.23,54.12,54.18,44430.0,43.9319,43.9319,43.8428,43.8914,44430.0
2019-08-06 14:55:00,54.18,54.18,54.08,54.09,39856.0,43.8914,43.8914,43.8104,43.8185,39856.0
2019-08-06 15:00:00,54.1,54.12,54.06,54.1,41284.0,43.8266,43.8428,43.7942,43.8266,41284.0
2019-08-06 15:05:00,54.1,54.14,54.05,54.08,32140.0,43.8266,43.859,43.7861,43.8104,32140.0
2019-08-06 15:10:00,54.07,54.24,54.07,54.23,35654.0,43.8023,43.94,43.8023,43.9319,35654.0
2019-08-06 15:15:00,54.23,54.31,54.22,54.3,53077.0,43.9319,43.9967,43.9238,43.9886,53077.0
2019-08-06 15:20:00,54.31,54.34,54.27,54.32,43499.0,43.9967,44.021,43.9643,44.0048,43499.0
2019-08-06 15:25:00,54.32,54.32,54.12,54.16,108864.0,44.0048,44.0048,43.8428,43.8752,108864.0
2019-08-06 15:30:00,54.15,54.2,54.0,54.01,110651.0,43.8671,43.9076,43.7456,43.7537,110651.0
2019-08-06 15:35:00,54.0,54.09,54.0,54.08,99298.0,43.7456,43.8185,43.7456,43.8104,99298.0
2019-08-06 15:40:00,54.09,54.24,54.06,54.23,91719.0,43.8185,43.94,43.7942,43.9319,91719.0
2019-08-06 15:45:00,54.22,54.32,54.14,54.24,66056.0,43.9238,44.0048,43.859,43.94,66056.0
2019-08-06 15:50:00,54.23,54.32,54.19,54.25,91688.0,43.9319,44.0048,43.8995,43.9481,91688.0
2019-08-06 15:55:00,54.25,54.28,54.2,54.25,223656.0,43.9481,43.9724,43.9076,43.9481,223656.0
2019-08-07 09:30:00,53.28,53.39,52.9,53.01,189299.0,43.1623,43.2514,42.8545,42.9436,189299.0
2019-08-07 09:35:00,52.99,53.46,52.92,53.38,73319.0,42.9274,43.3081,42.8707,43.2433,73319.0
2019-08-07 09:40:00,53.38,53.45,53.12,53.12,85555.0,43.2433,43.3,43.0327,43.0327,85555.0
2019-08-07 09:45:00,53.13,53.16,52.9,53.09,144735.0,43.0408,43.0651,42.8545,43.0084,144735.0
2019-08-07 09:50:00,53.06,53.32,53.03,53.26,85406.0,42.9841,43.1947,42.9598,43.1461,85406.0
2019-08-07 09:55:00,53.25,53.26,53.07,53.22,41209.0,43.138,43.1461,42.9922,43.1137,41209.0
2019-08-07 10:00:00,53.21,53.22,52.78,52.86,122374.0,43.1056,43.1137,42.7573,42.8221,122374.0
2019-08-07 10:05:00,52.84,53.06,52.83,52.99,58888.0,42.8059,42.9841,42.7978,42.9274,58888.0
2019-08-07 10:10:00,53.0,53.12,52.99,53.01,53832.0,42.9355,43.0327,42.9274,42.9436,53832.0
2019-08-07 10:15:00,53.0,53.13,52.88,52.89,75220.0,42.9355,43.0408,42.8383,42.8464,75220.0
2019-08-07 10:20:00,52.9,52.9,52.64,52.73,82962.0,42.8545,42.8545,42.6439,42.7168,82962.0
2019-08-07 10:25:00,52.72,52.8,52.57,52.59,112101.0,42.7087,42.7735,42.5872,42.6034,112101.0
2019-08-07 10:30:00,52.58,52.6,52.3,52.55,99386.0,42.5953,42.6115,42.3684,42.571,99386.0
2019-08-07 10:35:00,52.55,52.62,52.37,52.55,64509.0,42.571,42.6277,42.4251,42.571,64509.0
2019-08-07 10:40:00,52.54,52.61,52.45,52.53,77634.0,42.5629,42.6196,42.4899,42.5548,77634.0
2019-08-07 10:45:00,52.54,52.54,52.38,52.45,88238.0,42.5629,42.5629,42.4332,42.4899,88238.0
2019-08-07 10:50:00,52.45,52.7,52.43,52.57,72888.0,42.4899,42.6925,42.4737,42.5872,72888.0
2019-08-07 10:55:00,52.56,52.62,52.52,52.57,59339.0,42.5791,42.6277,42.5467,42.5872,59339.0
2019-08-07 11:00:00,52.56,52.64,52.41,52.61,78390.0,42.5791,42.6439,42.4575,42.6196,78390.0
2019-08-07 11:05:00,52.6,52.89,52.53,52.89,59112.0,42.6115,42.8464,42.5548,42.8464,59112.0
2019-08-07 11:10:00,52.89,53.03,52.86,53.01,118849.0,42.8464,42.9598,42.8221,42.9436,118849.0
2019-08-07 11:15:00,53.02,53.07,52.9,53.02,130140.0,42.9517,42.9922,42.8545,42.9517,130140.0
2019-08-07 11:20:00,53.02,53.05,52.82,52.85,82216.0,42.9517,42.976,42.7897,42.814,82216.0
2019-08-07 11:25:00,52.85,53.01,52.85,52.89,69547.0,42.814,42.9436,42.814,42.8464,69547.0
2019-08-07 11:30:00,52.88,53.0,52.77,52.95,81387.0,42.8383,42.9355,42.7492,42.895,81387.0
2019-08-07 11:35:00,52.94,52.98,52.83,52.85,81430.0,42.8869,42.9193,42.7978,42.814,81430.0
2019-08-07 11:40:00,52.86,52.95,52.81,52.9,62455.0,42.8221,42.895,42.7816,42.8545,62455.0
2019-08-07 11:45:00,52.91,52.95,52.78,52.8,120429.0,42.8626,42.895,42.7573,42.7735,120429.0
2019-08-07 11:50:00,52.79,52.82,52.61,52.65,138695.0,42.7654,42.7897,42.6196,42.652,138695.0
2019-08-07 11:55:00,52.65,52.81,52.64,52.69,54593.0,42.652,42.7816,42.6439,42.6844,54593.0
2019-08-07 12:00:00,52.7,52.73,52.52,52.53,76036.0,42.6925,42.7168,42.5467,42.5548,76036.0
2019-08-07 12:05:00,52.53,52.64,52.52,52.62,75109.0,42.5548,42.6439,42.5467,42.6277,75109.0
2019-08-07 12:10:00,52.62,52.75,52.55,52.73,54574.0,42.6277,42.733,42.571,42.7168,54574.0
2019-08-07 12:15:00,52.74,52.78,52.62,52.62,79520.0,42.7249,42.7573,42.6277,42.6277,79520.0
2019-08-07 12:20:00,52.62,52.7,52.5,52.66,112117.0,42.6277,42.6925,42.5304,42.6601,112117.0
2019-08-07 12:25:00,52.67,52.73,52.6,52.69,66428.0,42.6682,42.7168,42.6115,42.6844,66428.0
2019-08-07 12:30:00,52.69,52.85,52.69,52.79,54544.0,42.6844,42.814,42.6844,42.7654,54544.0
2019-08-07 12:35:00,52.79,52.83,52.77,52.8,34889.0,42.7654,42.7978,42.7492,42.7735,34889.0
2019-08-07 12:40:00,52.79,52.98,52.76,52.93,87012.0,42.7654,42.9193,42.7411,42.8788,87012.0
2019-08-07 12:45:00,52.92,53.0,52.9,52.97,68512.0,42.8707,42.9355,42.8545,42.9112,68512.0
2019-08-07 12:50:00,52.97,52.99,52.83,52.83,52254.0,42.9112,42.9274,42.7978,42.7978,52254.0
2019-08-07 12:55:00,52.83,52.89,52.78,52.81,70169.0,42.7978,42.8464,42.7573,42.7816,70169.0
2019-08-07 13:00:00,52.8,52.85,52.75,52.79,59404.0,42.7735,42.814,42.733,42.7654,59404.0
2019-08-07 13:05:00,52.78,52.84,52.76,52.83,37289.0,42.7573,42.8059,42.7411,42.7978,37289.0
2019-08-07 13:10:00,52.84,52.89,52.73,52.73,50894.0,42.8059,42.8464,42.7168,42.7168,50894.0
2019-08-07 13:15:00,52.73,52.81,52.71,52.79,33037.0,42.7168,42.7816,42.7006,42.7654,33037.0
2019-08-07 13:20:00,52.79,52.82,52.75,52.78,44891.0,42.7654,42.7897,42.733,42.7573,44891.0
2019-08-07 13:25:00,52.79,52.8,52.69,52.69,32270.0,42.7654,42.7735,42.6844,42.6844,32270.0
2019-08-07 13:30:00,52.69,52.89,52.65,52.88,117893.0,42.6844,42.8464,42.652,42.8383,117893.0
2019-08-07 13:35:00,52.88,52.94,52.87,52.89,46644.0,42.8383,42.8869,42.8302,42.8464,46644.0
2019-08-07 13:40:00,52.9,52.98,52.9,52.97,46262.0,42.8545,42.9193,42.8545,42.9112,46262.0
2019-08-07 13:45:00,52.97,52.99,52.88,52.9,86212.0,42.9112,42.9274,42.8383,42.8545,86212.0
2019-08-07 13:50:00,52.89,52.98,52.88,52.91,55934.0,42.8464,42.9193,42.8383,42.8626,55934.0
2019-08-07 13:55:00,52.91,52.93,52.8,52.84,64023.0,42.8626,42.8788,42.7735,42.8059,64023.0
2019-08-07 14:00:00,52.84,52.94,52.82,52.9,45151.0,42.8059,42.8869,42.7897,42.8545,45151.0
2019-08-07 14:05:00,52.9,52.98,52.88,52.93,78398.0,42.8545,42.9193,42.8383,42.8788,78398.0
2019-08-07 14:10:00,52.95,52.97,52.84,52.84,38868.0,42.895,42.9112,42.8059,42.8059,38868.0
2019-08-07 14:15:00,52.85,52.85,52.6,52.63,110527.0,42.814,42.814,42.6115,42.6358,110527.0
2019-08-07 14:20:00,52.63,52.76,52.62,52.68,47283.0,42.6358,42.7411,42.6277,42.6763,47283.0
2019-08-07 14:25:00,52.68,52.85,52.68,52.8,92486.0,42.6763,42.814,42.6763,42.7735,92486.0
2019-08-07 14:30:00,52.79,52.81,52.76,52.79,93635.0,42.7654,42.7816,42.7411,42.7654,93635.0
2019-08-07 14:35:00,52.79,52.85,52.76,52.8,124392.0,42.7654,42.814,42.7411,42.7735,124392.0
2019-08-07 14:40:00,52.79,53.02,52.78,53.02,84142.0,42.7654,42.9517,42.7573,42.9517,84142.0
2019-08-07 14:45:00,53.02,53.05,52.9,53.0,241252.0,42.9517,42.976,42.8545,42.9355,241252.0
2019-08-07 14:50:00,53.0,53.12,52.96,53.03,137612.0,42.9355,43.0327,42.9031,42.9598,137612.0
2019-08-07 14:55:00,53.03,53.15,52.99,53.13,142097.0,42.9598,43.057,42.9274,43.0408,142097.0
2019-08-07 15:00:00,53.12,53.14,52.9,52.95,71422.0,43.0327,43.0489,42.8545,42.895,71422.0
2019-08-07 15:05:00,52.96,52.99,52.82,52.87,110632.0,42.9031,42.9274,42.7897,42.8302,110632.0
2019-08-07 15:10:00,52.87,52.87,52.77,52.8,55863.0,42.8302,42.8302,42.7492,42.7735,55863.0
2019-08-07 15:15:00,52.81,52.92,52.77,52.88,65240.0,42.7816,42.8707,42.7492,42.8383,65240.0
2019-08-07 15:20:00,52.88,52.91,52.82,52.82,59190.0,42.8383,42.8626,42.7897,42.7897,59190.0
2019-08-07 15:25:00,52.83,52.94,52.79,52.93,56671.0,42.7978,42.8869,42.7654,42.8788,56671.0
2019-08-07 15:30:00,52.93,52.99,52.87,52.9,98217.0,42.8788,42.9274,42.8302,42.8545,98217.0
2019-08-07 15:35:00,52.89,53.38,52.82,53.32,177458.0,42.8464,43.2433,42.7897,43.1947,177458.0
2019-08-07 15:40:00,53.34,53.62,53.12,53.57,446133.0,43.2109,43.4378,43.0327,43.3973,446133.0
2019-08-07 15:45:00,53.57,53.72,53.46,53.55,179037.0,43.3973,43.5188,43.3081,43.3811,179037.0
2019-08-07 15:50:00,53.54,53.56,53.28,53.29,173866.0,43.373,43.3892,43.1623,43.1704,173866.0
2019-08-07 15:55:00,53.28,53.51,53.28,53.32,332429.0,43.1623,43.3487,43.1623,43.1947,332429.0
2019-08-08 09:30:00,53.78,54.13,53.67,53.67,249871.0,43.5674,43.8509,43.4783,43.4783,249871.0
2019-08-08 09:35:00,53.66,53.81,53.47,53.49,139884.0,43.4702,43.5917,43.3163,43.3325,139884.0
2019-08-08 09:40:00,53.48,53.59,53.3,53.41,62498.0,43.3244,43.4135,43.1785,43.2676,62498.0
2019-08-08 09:45:00,53.43,53.67,53.4,53.64,51672.0,43.2838,43.4783,43.2595,43.454,51672.0
2019-08-08 09:50:00,53.61,53.69,53.46,53.62,59910.0,43.4297,43.4945,43.3081,43.4378,59910.0
2019-08-08 09:55:00,53.62,53.89,53.6,53.87,47458.0,43.4378,43.6565,43.4216,43.6403,47458.0
2019-08-08 10:00:00,53.89,54.02,53.82,54.02,60012.0,43.6565,43.7618,43.5998,43.7618,60012.0
2019-08-08 10:05:00,54.01,54.09,53.94,54.0,119683.0,43.7537,43.8185,43.697,43.7456,119683.0
2019-08-08 10:10:00,54.0,54.19,53.87,54.17,102046.0,43.7456,43.8995,43.6403,43.8833,102046.0
2019-08-08 10:15:00,54.18,54.31,54.12,54.3,52237.0,43.8914,43.9967,43.8428,43.9886,52237.0
2019-08-08 10:20:00,54.29,54.34,54.2,54.23,96848.0,43.9805,44.021,43.9076,43.9319,96848.0
2019-08-08 10:25:00,54.23,54.24,54.11,54.18,48638.0,43.9319,43.94,43.8347,43.8914,48638.0
2019-08-08 10:30:00,54.2,54.32,54.2,54.3,50489.0,43.9076,44.0048,43.9076,43.9886,50489.0
2019-08-08 10:35:00,54.3,54.49,54.28,54.47,85368.0,43.9886,44.1426,43.9724,44.1264,85368.0
2019-08-08 10:40:00,54.47,54.55,54.46,54.5,54477.0,44.1264,44.1912,44.1183,44.1507,54477.0
2019-08-08 10:45:00,54.5,54.54,54.43,54.46,35314.0,44.1507,44.1831,44.094,44.1183,35314.0
2019-08-08 10:50:00,54.46,54.52,54.4,54.49,30183.0,44.1183,44.1669,44.0696,44.1426,30183.0
2019-08-08 10:55:00,54.48,54.51,54.42,54.5,29245.0,44.1345,44.1588,44.0858,44.1507,29245.0
2019-08-08 11:00:00,54.5,54.52,54.26,54.47,61169.0,44.1507,44.1669,43.9562,44.1264,61169.0
2019-08-08 11:05:00,54.46,54.64,54.45,54.6,74101.0,44.1183,44.2641,44.1102,44.2317,74101.0
2019-08-08 11:10:00,54.6,54.74,54.57,54.69,43203.0,44.2317,44.3451,44.2074,44.3046,43203.0
2019-08-08 11:15:00,54.7,54.7,54.48,54.52,43127.0,44.3127,44.3127,44.1345,44.1669,43127.0
2019-08-08 11:20:00,54.52,54.6,54.43,54.54,43857.0,44.1669,44.2317,44.094,44.1831,43857.0
2019-08-08 11:25:00,54.54,54.55,54.31,54.33,58971.0,44.1831,44.1912,43.9967,44.0129,58971.0
2019-08-08 11:30:00,54.35,54.38,54.24,54.37,39790.0,44.0291,44.0534,43.94,44.0453,39790.0
2019-08-08 11:35:00,54.38,54.44,54.34,54.37,46445.0,44.0534,44.1021,44.021,44.0453,46445.0
2019-08-08 11:40:00,54.36,54.45,54.31,54.4,71052.0,44.0372,44.1102,43.9967,44.0696,71052.0
2019-08-08 11:45:00,54.4,54.42,54.29,54.35,59248.0,44.0696,44.0858,43.9805,44.0291,59248.0
2019-08-08 11:50:00,54.34,54.42,54.34,54.42,44051.0,44.021,44.0858,44.021,44.0858,44051.0
2019-08-08 11:55:00,54.41,54.51,54.39,54.48,49266.0,44.0777,44.1588,44.0615,44.1345,49266.0
2019-08-08 12:00:00,54.48,54.65,54.46,54.64,85097.0,44.1345,44.2722,44.1183,44.2641,85097.0
2019-08-08 12:05:00,54.63,54.67,54.56,54.57,55997.0,44.256,44.2884,44.1993,44.2074,55997.0
2019-08-08 12:10:00,54.57,54.63,54.51,54.62,81845.0,44.2074,44.256,44.1588,44.2479,81845.0
2019-08-08 12:15:00,54.62,54.72,54.61,54.68,32599.0,44.2479,44.3289,44.2398,44.2965,32599.0
2019-08-08 12:20:00,54.69,54.81,54.67,54.78,30988.0,44.3046,44.4018,44.2884,44.3775,30988.0
2019-08-08 12:25:00,54.79,54.83,54.74,54.77,26709.0,44.3856,44.418,44.3451,44.3694,26709.0
2019-08-08 12:30:00,54.77,54.81,54.72,54.81,21470.0,44.3694,44.4018,44.3289,44.4018,21470.0
2019-08-08 12:35:00,54.81,54.83,54.64,54.65,49261.0,44.4018,44.418,44.2641,44.2722,49261.0
2019-08-08 12:40:00,54.66,54.7,54.58,54.63,24689.0,44.2803,44.3127,44.2155,44.256,24689.0
2019-08-08 12:45:00,54.63,54.66,54.55,54.56,29775.0,44.256,44.2803,44.1912,44.1993,29775.0
2019-08-08 12:50:00,54.57,54.59,54.51,54.53,31265.0,44.2074,44.2236,44.1588,44.175,31265.0
2019-08-08 12:55:00,54.54,54.66,54.54,54.62,22616.0,44.1831,44.2803,44.1831,44.2479,22616.0
2019-08-08 13:00:00,54.63,54.68,54.58,54.64,33310.0,44.256,44.2965,44.2155,44.2641,33310.0
2019-08-08 13:05:00,54.64,54.68,54.58,54.6,21805.0,44.2641,44.2965,44.2155,44.2317,21805.0
2019-08-08 13:10:00,54.59,54.66,54.46,54.5,62875.0,44.2236,44.2803,44.1183,44.1507,62875.0
2019-08-08 13:15:00,54.5,54.5,54.42,54.46,45228.0,44.1507,44.1507,44.0858,44.1183,45228.0
2019-08-08 13:20:00,54.45,54.49,54.34,54.38,105195.0,44.1102,44.1426,44.021,44.0534,105195.0
2019-08-08 13:25:00,54.39,54.41,54.3,54.32,34268.0,44.0615,44.0777,43.9886,44.0048,34268.0
2019-08-08 13:30:00,54.31,54.51,54.31,54.45,70104.0,43.9967,44.1588,43.9967,44.1102,70104.0
2019-08-08 13:35:00,54.47,54.54,54.47,54.54,28816.0,44.1264,44.1831,44.1264,44.1831,28816.0
2019-08-08 13:40:00,54.54,54.59,54.49,54.5,40599.0,44.1831,44.2236,44.1426,44.1507,40599.0
2019-08-08 13:45:00,54.5,54.58,54.44,54.56,42421.0,44.1507,44.2155,44.1021,44.1993,42421.0
2019-08-08 13:50:00,54.57,54.59,54.53,54.58,28374.0,44.2074,44.2236,44.175,44.2155,28374.0
2019-08-08 13:55:00,54.59,54.59,54.44,54.48,26816.0,44.2236,44.2236,44.1021,44.1345,26816.0
2019-08-08 14:00:00,54.48,54.5,54.32,54.37,154954.0,44.1345,44.1507,44.0048,44.0453,154954.0
2019-08-08 14:05:00,54.36,54.38,54.24,54.26,47491.0,44.0372,44.0534,43.94,43.9562,47491.0
2019-08-08 14:10:00,54.26,54.38,54.25,54.38,56512.0,43.9562,44.0534,43.9481,44.0534,56512.0
2019-08-08 14:15:00,54.37,54.45,54.31,54.41,35128.0,44.0453,44.1102,43.9967,44.0777,35128.0
2019-08-08 14:20:00,54.43,54.45,54.38,54.38,31592.0,44.094,44.1102,44.0534,44.0534,31592.0
2019-08-08 14:25:00,54.39,54.55,54.39,54.54,24891.0,44.0615,44.1912,44.0615,44.1831,24891.0
2019-08-08 14:30:00,54.55,54.66,54.54,54.61,21781.0,44.1912,44.2803,44.1831,44.2398,21781.0
2019-08-08 14:35:00,54.62,54.63,54.58,54.61,26662.0,44.2479,44.256,44.2155,44.2398,26662.0
2019-08-08 14:40:00,54.61,54.64,54.54,54.55,31468.0,44.2398,44.2641,44.1831,44.1912,31468.0
2019-08-08 14:45:00,54.55,54.57,54.37,54.39,46048.0,44.1912,44.2074,44.0453,44.0615,46048.0
2019-08-08 14:50:00,54.41,54.48,54.4,54.43,28188.0,44.0777,44.1345,44.0696,44.094,28188.0
2019-08-08 14:55:00,54.42,54.53,54.42,54.48,41263.0,44.0858,44.175,44.0858,44.1345,41263.0
2019-08-08 15:00:00,54.48,54.55,54.46,54.49,42969.0,44.1345,44.1912,44.1183,44.1426,42969.0
2019-08-08 15:05:00,54.5,54.56,54.48,54.54,34757.0,44.1507,44.1993,44.1345,44.1831,34757.0
2019-08-08 15:10:00,54.53,54.54,54.44,54.47,53583.0,44.175,44.1831,44.1021,44.1264,53583.0
2019-08-08 15:15:00,54.48,54.5,54.43,54.47,64412.0,44.1345,44.1507,44.094,44.1264,64412.0
2019-08-08 15:20:00,54.47,54.5,54.44,54.5,45460.0,44.1264,44.1507,44.1021,44.1507,45460.0
2019-08-08 15:25:00,54.5,54.51,54.44,54.48,76827.0,44.1507,44.1588,44.1021,44.1345,76827.0
2019-08-08 15:30:00,54.48,54.59,54.45,54.58,72949.0,44.1345,44.2236,44.1102,44.2155,72949.0
2019-08-08 15:35:00,54.58,54.67,54.56,54.64,66038.0,44.2155,44.2884,44.1993,44.2641,66038.0
2019-08-08 15:40:00,54.65,54.79,54.63,54.74,101502.0,44.2722,44.3856,44.256,44.3451,101502.0
2019-08-08 15:45:00,54.73,54.79,54.66,54.68,72283.0,44.337,44.3856,44.2803,44.2965,72283.0
2019-08-08 15:50:00,54.68,54.91,54.67,54.89,131251.0,44.2965,44.4828,44.2884,44.4666,131251.0
2019-08-08 15:55:00,54.88,55.09,54.87,55.08,466412.0,44.4585,44.6286,44.4504,44.6205,466412.0
2019-08-09 09:30:00,54.96,55.29,54.64,55.25,147879.0,44.5233,44.7906,44.2641,44.7582,147879.0
2019-08-09 09:35:00,55.25,55.38,55.0,55.38,57246.0,44.7582,44.8635,44.5557,44.8635,57246.0
2019-08-09 09:40:00,55.37,55.47,55.31,55.37,90163.0,44.8554,44.9365,44.8068,44.8554,90163.0
2019-08-09 09:45:00,55.37,55.37,55.16,55.19,33961.0,44.8554,44.8554,44.6853,44.7096,33961.0
2019-08-09 09:50:00,55.18,55.32,55.04,55.31,43826.0,44.7015,44.8149,44.5881,44.8068,43826.0
2019-08-09 09:55:00,55.3,55.34,55.17,55.21,52525.0,44.7987,44.8311,44.6934,44.7258,52525.0
2019-08-09 10:00:00,55.21,55.27,55.04,55.15,86214.0,44.7258,44.7744,44.5881,44.6772,86214.0
2019-08-09 10:05:00,55.16,55.17,54.94,54.95,56028.0,44.6853,44.6934,44.5071,44.5152,56028.0
2019-08-09 10:10:00,54.94,55.1,54.93,55.07,71566.0,44.5071,44.6367,44.499,44.6124,71566.0
2019-08-09 10:15:00,55.08,55.19,54.95,54.99,63069.0,44.6205,44.7096,44.5152,44.5476,63069.0
2019-08-09 10:20:00,54.97,55.06,54.89,54.9,71552.0,44.5314,44.6043,44.4666,44.4747,71552.0
2019-08-09 10:25:00,54.89,54.95,54.71,54.71,43804.0,44.4666,44.5152,44.3208,44.3208,43804.0
2019-08-09 10:30:00,54.7,54.84,54.58,54.61,58924.0,44.3127,44.4261,44.2155,44.2398,58924.0
2019-08-09 10:35:00,54.6,54.78,54.6,54.7,39685.0,44.2317,44.3775,44.2317,44.3127,39685.0
2019-08-09 10:40:00,54.7,54.81,54.64,54.72,27552.0,44.3127,44.4018,44.2641,44.3289,27552.0
2019-08-09 10:45:00,54.72,54.8,54.65,54.75,24783.0,44.3289,44.3937,44.2722,44.3532,24783.0
2019-08-09 10:50:00,54.78,54.8,54.68,54.75,52668.0,44.3775,44.3937,44.2965,44.3532,52668.0
2019-08-09 10:55:00,54.76,54.79,54.69,54.73,45304.0,44.3613,44.3856,44.3046,44.337,45304.0
2019-08-09 11:00:00,54.73,54.77,54.58,54.59,38084.0,44.337,44.3694,44.2155,44.2236,38084.0
2019-08-09 11:05:00,54.6,54.69,54.52,54.53,32758.0,44.2317,44.3046,44.1669,44.175,32758.0
2019-08-09 11:10:00,54.52,54.64,54.49,54.64,38450.0,44.1669,44.2641,44.1426,44.2641,38450.0
2019-08-09 11:15:00,54.65,54.74,54.61,54.69,25776.0,44.2722,44.3451,44.2398,44.3046,25776.0
2019-08-09 11:20:00,54.69,54.71,54.51,54.55,26967.0,44.3046,44.3208,44.1588,44.1912,26967.0
2019-08-09 11:25:00,54.54,54.57,54.42,54.45,36548.0,44.1831,44.2074,44.0858,44.1102,36548.0
2019-08-09 11:30:00,54.46,54.56,54.45,54.53,39537.0,44.1183,44.1993,44.1102,44.175,39537.0
2019-08-09 11:35:00,54.52,54.63,54.49,54.56,36355.0,44.1669,44.256,44.1426,44.1993,36355.0
2019-08-09 11:40:00,54.57,54.65,54.54,54.61,28738.0,44.2074,44.2722,44.1831,44.2398,28738.0
2019-08-09 11:45:00,54.6,54.66,54.5,54.66,31129.0,44.2317,44.2803,44.1507,44.2803,31129.0
2019-08-09 11:50:00,54.65,54.66,54.5,54.51,22557.0,44.2722,44.2803,44.1507,44.1588,22557.0
2019-08-09 11:55:00,54.51,54.63,54.5,54.63,48696.0,44.1588,44.256,44.1507,44.256,48696.0
2019-08-09 12:00:00,54.63,54.73,54.63,54.67,27074.0,44.256,44.337,44.256,44.2884,27074.0
2019-08-09 12:05:00,54.67,54.71,54.61,54.68,23794.0,44.2884,44.3208,44.2398,44.2965,23794.0
2019-08-09 12:10:00,54.68,54.76,54.67,54.67,34118.0,44.2965,44.3613,44.2884,44.2884,34118.0
2019-08-09 12:15:00,54.67,54.68,54.55,54.55,37153.0,44.2884,44.2965,44.1912,44.1912,37153.0
2019-08-09 12:20:00,54.55,54.7,54.53,54.61,27703.0,44.1912,44.3127,44.175,44.2398,27703.0
2019-08-09 12:25:00,54.61,54.71,54.6,54.63,25685.0,44.2398,44.3208,44.2317,44.256,25685.0
2019-08-09 12:30:00,54.64,54.65,54.58,54.63,33131.0,44.2641,44.2722,44.2155,44.256,33131.0
2019-08-09 12:35:00,54.63,54.66,54.53,54.62,28042.0,44.256,44.2803,44.175,44.2479,28042.0
2019-08-09 12:40:00,54.62,54.64,54.53,54.53,29552.0,44.2479,44.2641,44.175,44.175,29552.0
2019-08-09 12:45:00,54.53,54.65,54.48,54.59,31124.0,44.175,44.2722,44.1345,44.2236,31124.0
2019-08-09 12:50:00,54.58,54.87,54.56,54.87,51100.0,44.2155,44.4504,44.1993,44.4504,51100.0
2019-08-09 12:55:00,54.89,54.91,54.66,54.7,44559.0,44.4666,44.4828,44.2803,44.3127,44559.0
2019-08-09 13:00:00,54.7,54.72,54.57,54.59,24920.0,44.3127,44.3289,44.2074,44.2236,24920.0
2019-08-09 13:05:00,54.59,54.62,54.54,54.55,30593.0,44.2236,44.2479,44.1831,44.1912,30593.0
2019-08-09 13:10:00,54.56,54.63,54.49,54.56,104511.0,44.1993,44.256,44.1426,44.1993,104511.0
2019-08-09 13:15:00,54.57,54.61,54.5,54.55,35395.0,44.2074,44.2398,44.1507,44.1912,35395.0
2019-08-09 13:20:00,54.54,54.58,54.48,54.52,32811.0,44.1831,44.2155,44.1345,44.1669,32811.0
2019-08-09 13:25:00,54.51,54.57,54.46,54.46,32903.0,44.1588,44.2074,44.1183,44.1183,32903.0
2019-08-09 13:30:00,54.46,54.67,54.46,54.63,47182.0,44.1183,44.2884,44.1183,44.256,47182.0
2019-08-09 13:35:00,54.62,54.65,54.6,54.6,24895.0,44.2479,44.2722,44.2317,44.2317,24895.0
2019-08-09 13:40:00,54.61,54.61,54.51,54.53,18774.0,44.2398,44.2398,44.1588,44.175,18774.0
2019-08-09 13:45:00,54.53,54.54,54.46,54.54,34097.0,44.175,44.1831,44.1183,44.1831,34097.0
2019-08-09 13:50:00,54.53,54.62,54.52,54.6,40930.0,44.175,44.2479,44.1669,44.2317,40930.0
2019-08-09 13:55:00,54.59,54.65,54.57,54.61,40665.0,44.2236,44.2722,44.2074,44.2398,40665.0
2019-08-09 14:00:00,54.6,54.6,54.5,54.55,39979.0,44.2317,44.2317,44.1507,44.1912,39979.0
2019-08-09 14:05:00,54.56,54.63,54.46,54.5,37636.0,44.1993,44.256,44.1183,44.1507,37636.0
2019-08-09 14:10:00,54.49,54.52,54.45,54.46,29511.0,44.1426,44.1669,44.1102,44.1183,29511.0
2019-08-09 14:15:00,54.47,54.48,54.37,54.39,27881.0,44.1264,44.1345,44.0453,44.0615,27881.0
2019-08-09 14:20:00,54.39,54.42,54.34,54.42,25814.0,44.0615,44.0858,44.021,44.0858,25814.0
2019-08-09 14:25:00,54.41,54.46,54.38,54.39,27998.0,44.0777,44.1183,44.0534,44.0615,27998.0
2019-08-09 14:30:00,54.39,54.41,54.34,54.38,29703.0,44.0615,44.0777,44.021,44.0534,29703.0
2019-08-09 14:35:00,54.37,54.38,54.29,54.35,25211.0,44.0453,44.0534,43.9805,44.0291,25211.0
2019-08-09 14:40:00,54.35,54.37,54.3,54.36,24244.0,44.0291,44.0453,43.9886,44.0372,24244.0
2019-08-09 14:45:00,54.36,54.39,54.24,54.25,58489.0,44.0372,44.0615,43.94,43.9481,58489.0
2019-08-09 14:50:00,54.25,54.25,54.13,54.23,47257.0,43.9481,43.9481,43.8509,43.9319,47257.0
2019-08-09 14:55:00,54.22,54.25,54.19,54.23,54334.0,43.9238,43.9481,43.8995,43.9319,54334.0
2019-08-09 15:00:00,54.22,54.28,54.18,54.27,53847.0,43.9238,43.9724,43.8914,43.9643,53847.0
2019-08-09 15:05:00,54.27,54.4,54.25,54.39,62116.0,43.9643,44.0696,43.9481,44.0615,62116.0
2019-08-09 15:10:00,54.38,54.4,54.31,54.38,30445.0,44.0534,44.0696,43.9967,44.0534,30445.0
2019-08-09 15:15:00,54.38,54.38,54.3,54.32,34701.0,44.0534,44.0534,43.9886,44.0048,34701.0
2019-08-09 15:20:00,54.32,54.37,54.27,54.37,40875.0,44.0048,44.0453,43.9643,44.0453,40875.0
2019-08-09 15:25:00,54.37,54.37,54.3,54.34,35949.0,44.0453,44.0453,43.9886,44.021,35949.0
2019-08-09 15:30:00,54.34,54.43,54.3,54.42,60573.0,44.021,44.094,43.9886,44.0858,60573.0
2019-08-09 15:35:00,54.41,54.48,54.37,54.47,43835.0,44.0777,44.1345,44.0453,44.1264,43835.0
2019-08-09 15:40:00,54.46,54.47,54.41,54.41,45999.0,44.1183,44.1264,44.0777,44.0777,45999.0
2019-08-09 15:45:00,54.41,54.41,54.27,54.3,55671.0,44.0777,44.0777,43.9643,43.9886,55671.0
2019-08-09 15:50:00,54.29,54.31,54.13,54.14,100232.0,43.9805,43.9967,43.8509,43.859,100232.0
2019-08-09 15:55:00,54.13,54.14,53.98,54.01,337625.0,43.8509,43.859,43.7294,43.7537,337625.0
2019-08-12 09:30:00,53.79,53.93,53.43,53.52,114172.0,43.5755,43.6889,43.2838,43.3568,114172.0
2019-08-12 09:35:00,53.53,53.62,53.34,53.38,107497.0,43.3649,43.4378,43.2109,43.2433,107497.0
2019-08-12 09:40:00,53.38,53.64,53.33,53.6,40873.0,43.2433,43.454,43.2028,43.4216,40873.0
2019-08-12 09:45:00,53.58,53.69,53.48,53.59,47012.0,43.4054,43.4945,43.3244,43.4135,47012.0
2019-08-12 09:50:00,53.6,53.62,53.52,53.6,62681.0,43.4216,43.4378,43.3568,43.4216,62681.0
2019-08-12 09:55:00,53.6,53.68,53.56,53.59,44656.0,43.4216,43.4864,43.3892,43.4135,44656.0
2019-08-12 10:00:00,53.6,53.67,53.5,53.65,44304.0,43.4216,43.4783,43.3406,43.4621,44304.0
2019-08-12 10:05:00,53.66,53.75,53.58,53.66,43061.0,43.4702,43.5431,43.4054,43.4702,43061.0
2019-08-12 10:10:00,53.68,53.75,53.58,53.74,87006.0,43.4864,43.5431,43.4054,43.535,87006.0
2019-08-12 10:15:00,53.75,53.8,53.65,53.71,66713.0,43.5431,43.5836,43.4621,43.5107,66713.0
2019-08-12 10:20:00,53.71,53.85,53.67,53.76,39875.0,43.5107,43.6241,43.4783,43.5512,39875.0
2019-08-12 10:25:00,53.77,53.81,53.64,53.69,37892.0,43.5593,43.5917,43.454,43.4945,37892.0
2019-08-12 10:30:00,53.69,53.76,53.64,53.65,41761.0,43.4945,43.5512,43.454,43.4621,41761.0
2019-08-12 10:35:00,53.65,53.65,53.39,53.5,41070.0,43.4621,43.4621,43.2514,43.3406,41070.0
2019-08-12 10:40:00,53.49,53.59,53.48,53.48,32944.0,43.3325,43.4135,43.3244,43.3244,32944.0
2019-08-12 10:45:00,53.49,53.6,53.49,53.57,30781.0,43.3325,43.4216,43.3325,43.3973,30781.0
2019-08-12 10:50:00,53.57,53.66,53.56,53.66,33299.0,43.3973,43.4702,43.3892,43.4702,33299.0
2019-08-12 10:55:00,53.66,53.66,53.56,53.57,25368.0,43.4702,43.4702,43.3892,43.3973,25368.0
2019-08-12 11:00:00,53.58,53.73,53.57,53.66,40879.0,43.4054,43.5269,43.3973,43.4702,40879.0
2019-08-12 11:05:00,53.65,53.66,53.59,53.59,21623.0,43.4621,43.4702,43.4135,43.4135,21623.0
2019-08-12 11:10:00,53.59,53.59,53.33,53.36,28164.0,43.4135,43.4135,43.2028,43.2271,28164.0
2019-08-12 11:15:00,53.35,53.37,53.24,53.25,22536.0,43.219,43.2352,43.1299,43.138,22536.0
2019-08-12 11:20:00,53.24,53.27,53.14,53.19,27599.0,43.1299,43.1542,43.0489,43.0894,27599.0
2019-08-12 11:25:00,53.18,53.18,53.03,53.06,35858.0,43.0813,43.0813,42.9598,42.9841,35858.0
2019-08-12 11:30:00,53.05,53.08,52.86,52.88,70343.0,42.976,43.0003,42.8221,42.8383,70343.0
2019-08-12 11:35:00,52.88,53.01,52.85,52.94,55797.0,42.8383,42.9436,42.814,42.8869,55797.0
2019-08-12 11:40:00,52.94,53.07,52.91,53.05,35341.0,42.8869,42.9922,42.8626,42.976,35341.0
2019-08-12 11:45:00,53.05,53.25,53.03,53.25,33460.0,42.976,43.138,42.9598,43.138,33460.0
2019-08-12 11:50:00,53.27,53.28,53.17,53.22,30105.0,43.1542,43.1623,43.0732,43.1137,30105.0
2019-08-12 11:55:00,53.22,53.22,53.12,53.19,21904.0,43.1137,43.1137,43.0327,43.0894,21904.0
2019-08-12 12:00:00,53.18,53.2,53.05,53.07,23196.0,43.0813,43.0975,42.976,42.9922,23196.0
2019-08-12 12:05:00,53.06,53.08,52.98,53.05,19752.0,42.9841,43.0003,42.9193,42.976,19752.0
2019-08-12 12:10:00,53.06,53.14,53.06,53.1,16457.0,42.9841,43.0489,42.9841,43.0165,16457.0
2019-08-12 12:15:00,53.1,53.18,53.06,53.16,20347.0,43.0165,43.0813,42.9841,43.0651,20347.0
2019-08-12 12:20:00,53.17,53.27,53.16,53.19,23229.0,43.0732,43.1542,43.0651,43.0894,23229.0
2019-08-12 12:25:00,53.18,53.23,53.16,53.2,23200.0,43.0813,43.1218,43.0651,43.0975,23200.0
2019-08-12 12:30:00,53.2,53.22,53.13,53.15,22362.0,43.0975,43.1137,43.0408,43.057,22362.0
2019-08-12 12:35:00,53.15,53.2,53.11,53.12,22788.0,43.057,43.0975,43.0246,43.0327,22788.0
2019-08-12 12:40:00,53.12,53.13,53.02,53.04,31835.0,43.0327,43.0408,42.9517,42.9679,31835.0
2019-08-12 12:45:00,53.03,53.16,53.02,53.14,15932.0,42.9598,43.0651,42.9517,43.0489,15932.0
2019-08-12 12:50:00,53.14,53.18,53.07,53.09,25761.0,43.0489,43.0813,42.9922,43.0084,25761.0
2019-08-12 12:55:00,53.07,53.14,53.07,53.12,18648.0,42.9922,43.0489,42.9922,43.0327,18648.0
2019-08-12 13:00:00,53.12,53.23,53.11,53.18,20521.0,43.0327,43.1218,43.0246,43.0813,20521.0
2019-08-12 13:05:00,53.19,53.25,53.17,53.2,21121.0,43.0894,43.138,43.0732,43.0975,21121.0
2019-08-12 13:10:00,53.2,53.24,53.17,53.22,11821.0,43.0975,43.1299,43.0732,43.1137,11821.0
2019-08-12 13:15:00,53.24,53.26,53.14,53.14,17052.0,43.1299,43.1461,43.0489,43.0489,17052.0
2019-08-12 13:20:00,53.15,53.15,53.04,53.04,22259.0,43.057,43.057,42.9679,42.9679,22259.0
2019-08-12 13:25:00,53.04,53.1,53.04,53.07,14377.0,42.9679,43.0165,42.9679,42.9922,14377.0
2019-08-12 13:30:00,53.07,53.17,53.05,53.16,23115.0,42.9922,43.0732,42.976,43.0651,23115.0
2019-08-12 13:35:00,53.16,53.16,53.07,53.11,23066.0,43.0651,43.0651,42.9922,43.0246,23066.0
2019-08-12 13:40:00,53.1,53.13,53.03,53.03,20920.0,43.0165,43.0408,42.9598,42.9598,20920.0
2019-08-12 13:45:00,53.03,53.11,52.97,53.1,29869.0,42.9598,43.0246,42.9112,43.0165,29869.0
2019-08-12 13:50:00,53.09,53.11,53.07,53.1,16489.0,43.0084,43.0246,42.9922,43.0165,16489.0
2019-08-12 13:55:00,53.09,53.12,53.01,53.06,27996.0,43.0084,43.0327,42.9436,42.9841,27996.0
2019-08-12 14:00:00,53.06,53.14,53.06,53.11,22011.0,42.9841,43.0489,42.9841,43.0246,22011.0
2019-08-12 14:05:00,53.11,53.2,53.09,53.19,20826.0,43.0246,43.0975,43.0084,43.0894,20826.0
2019-08-12 14:10:00,53.19,53.33,53.17,53.33,35975.0,43.0894,43.2028,43.0732,43.2028,35975.0
2019-08-12 14:15:00,53.34,53.35,53.24,53.24,33171.0,43.2109,43.219,43.1299,43.1299,33171.0
2019-08-12 14:20:00,53.23,53.34,53.23,53.33,26109.0,43.1218,43.2109,43.1218,43.2028,26109.0
2019-08-12 14:25:00,53.33,53.35,53.3,53.32,22040.0,43.2028,43.219,43.1785,43.1947,22040.0
2019-08-12 14:30:00,53.32,53.35,53.23,53.23,25741.0,43.1947,43.219,43.1218,43.1218,25741.0
2019-08-12 14:35:00,53.23,53.26,53.17,53.21,27615.0,43.1218,43.1461,43.0732,43.1056,27615.0
2019-08-12 14:40:00,53.2,53.22,53.06,53.09,44441.0,43.0975,43.1137,42.9841,43.0084,44441.0
2019-08-12 14:45:00,53.08,53.1,52.98,52.99,40588.0,43.0003,43.0165,42.9193,42.9274,40588.0
2019-08-12 14:50:00,53.0,53.04,52.98,53.04,39517.0,42.9355,42.9679,42.9193,42.9679,39517.0
2019-08-12 14:55:00,53.04,53.08,52.97,53.05,34352.0,42.9679,43.0003,42.9112,42.976,34352.0
2019-08-12 15:00:00,53.06,53.19,53.05,53.19,36011.0,42.9841,43.0894,42.976,43.0894,36011.0
2019-08-12 15:05:00,53.2,53.22,53.13,53.13,36615.0,43.0975,43.1137,43.0408,43.0408,36615.0
2019-08-12 15:10:00,53.12,53.16,53.11,53.14,23952.0,43.0327,43.0651,43.0246,43.0489,23952.0
2019-08-12 15:15:00,53.15,53.16,53.09,53.1,25063.0,43.057,43.0651,43.0084,43.0165,25063.0
2019-08-12 15:20:00,53.11,53.11,53.06,53.1,23806.0,43.0246,43.0246,42.9841,43.0165,23806.0
2019-08-12 15:25:00,53.09,53.16,53.09,53.14,23087.0,43.0084,43.0651,43.0084,43.0489,23087.0
2019-08-12 15:30:00,53.14,53.16,53.09,53.1,15830.0,43.0489,43.0651,43.0084,43.0165,15830.0
2019-08-12 15:35:00,53.09,53.16,53.03,53.14,15503.0,43.0084,43.0651,42.9598,43.0489,15503.0
2019-08-12 15:40:00,53.14,53.15,53.08,53.09,13584.0,43.0489,43.057,43.0003,43.0084,13584.0
2019-08-12 15:45:00,53.1,53.12,53.01,53.02,37745.0,43.0165,43.0327,42.9436,42.9517,37745.0
2019-08-12 15:50:00,53.02,53.1,53.02,53.05,43614.0,42.9517,43.0165,42.9517,42.976,43614.0
2019-08-12 15:55:00,53.04,53.14,52.98,53.12,150006.0,42.9679,43.0489,42.9193,43.0327,150006.0
2019-08-13 09:30:00,52.84,52.91,52.44,52.62,102417.0,42.8059,42.8626,42.4818,42.6277,102417.0
2019-08-13 09:35:00,52.64,53.0,52.56,52.84,63946.0,42.6439,42.9355,42.5791,42.8059,63946.0
2019-08-13 09:40:00,52.84,52.91,52.78,52.87,37243.0,42.8059,42.8626,42.7573,42.8302,37243.0
2019-08-13 09:45:00,52.89,53.64,52.88,53.54,135567.0,42.8464,43.454,42.8383,43.373,135567.0
2019-08-13 09:50:00,53.56,53.85,53.43,53.65,64799.0,43.3892,43.6241,43.2838,43.4621,64799.0
2019-08-13 09:55:00,53.65,53.86,53.56,53.72,71117.0,43.4621,43.6322,43.3892,43.5188,71117.0
2019-08-13 10:00:00,53.72,53.89,53.67,53.72,72199.0,43.5188,43.6565,43.4783,43.5188,72199.0
2019-08-13 10:05:00,53.74,53.86,53.68,53.8,59602.0,43.535,43.6322,43.4864,43.5836,59602.0
2019-08-13 10:10:00,53.81,54.04,53.78,54.0,62178.0,43.5917,43.778,43.5674,43.7456,62178.0
2019-08-13 10:15:00,54.0,54.39,54.0,54.39,84150.0,43.7456,44.0615,43.7456,44.0615,84150.0
2019-08-13 10:20:00,54.38,54.54,54.36,54.52,71304.0,44.0534,44.1831,44.0372,44.1669,71304.0
2019-08-13 10:25:00,54.53,54.83,54.52,54.65,102898.0,44.175,44.418,44.1669,44.2722,102898.0
2019-08-13 10:30:00,54.65,54.72,54.42,54.5,96300.0,44.2722,44.3289,44.0858,44.1507,96300.0
2019-08-13 10:35:00,54.51,54.51,54.33,54.4,77408.0,44.1588,44.1588,44.0129,44.0696,77408.0
2019-08-13 10:40:00,54.39,54.39,54.21,54.24,81393.0,44.0615,44.0615,43.9157,43.94,81393.0
2019-08-13 10:45:00,54.26,54.36,54.15,54.23,56988.0,43.9562,44.0372,43.8671,43.9319,56988.0
2019-08-13 10:50:00,54.23,54.52,54.22,54.45,66986.0,43.9319,44.1669,43.9238,44.1102,66986.0
2019-08-13 10:55:00,54.44,54.47,54.31,54.31,51753.0,44.1021,44.1264,43.9967,43.9967,51753.0
2019-08-13 11:00:00,54.3,54.42,54.27,54.32,55750.0,43.9886,44.0858,43.9643,44.0048,55750.0
2019-08-13 11:05:00,54.32,54.5,54.27,54.48,61530.0,44.0048,44.1507,43.9643,44.1345,61530.0
2019-08-13 11:10:00,54.48,54.59,54.45,54.52,68521.0,44.1345,44.2236,44.1102,44.1669,68521.0
2019-08-13 11:15:00,54.53,54.63,54.16,54.23,79962.0,44.175,44.256,43.8752,43.9319,79962.0
2019-08-13 11:20:00,54.22,54.37,54.19,54.32,46753.0,43.9238,44.0453,43.8995,44.0048,46753.0
2019-08-13 11:25:00,54.32,54.45,54.3,54.39,48230.0,44.0048,44.1102,43.9886,44.0615,48230.0
2019-08-13 11:30:00,54.38,54.41,54.29,54.34,59021.0,44.0534,44.0777,43.9805,44.021,59021.0
2019-08-13 11:35:00,54.34,54.49,54.34,54.45,38024.0,44.021,44.1426,44.021,44.1102,38024.0
2019-08-13 11:40:00,54.45,54.49,54.38,54.46,70636.0,44.1102,44.1426,44.0534,44.1183,70636.0
2019-08-13 11:45:00,54.48,54.55,54.38,54.54,37838.0,44.1345,44.1912,44.0534,44.1831,37838.0
2019-08-13 11:50:00,54.55,54.61,54.5,54.58,39821.0,44.1912,44.2398,44.1507,44.2155,39821.0
2019-08-13 11:55:00,54.59,54.62,54.47,54.55,42463.0,44.2236,44.2479,44.1264,44.1912,42463.0
2019-08-13 12:00:00,54.56,54.56,54.41,54.44,47563.0,44.1993,44.1993,44.0777,44.1021,47563.0
2019-08-13 12:05:00,54.44,54.48,54.35,54.36,37641.0,44.1021,44.1345,44.0291,44.0372,37641.0
2019-08-13 12:10:00,54.36,54.5,54.35,54.5,53772.0,44.0372,44.1507,44.0291,44.1507,53772.0
2019-08-13 12:15:00,54.5,54.58,54.48,54.52,55475.0,44.1507,44.2155,44.1345,44.1669,55475.0
2019-08-13 12:20:00,54.53,54.63,54.51,54.52,37588.0,44.175,44.256,44.1588,44.1669,37588.0
2019-08-13 12:25:00,54.52,54.52,54.46,54.46,28467.0,44.1669,44.1669,44.1183,44.1183,28467.0
2019-08-13 12:30:00,54.47,54.48,54.3,54.3,39961.0,44.1264,44.1345,43.9886,43.9886,39961.0
2019-08-13 12:35:00,54.3,54.31,54.24,54.28,31670.0,43.9886,43.9967,43.94,43.9724,31670.0
2019-08-13 12:40:00,54.28,54.34,54.28,54.33,22877.0,43.9724,44.021,43.9724,44.0129,22877.0
2019-08-13 12:45:00,54.32,54.37,54.3,54.31,26680.0,44.0048,44.0453,43.9886,43.9967,26680.0
2019-08-13 12:50:00,54.3,54.35,54.28,54.29,34320.0,43.9886,44.0291,43.9724,43.9805,34320.0
2019-08-13 12:55:00,54.29,54.4,54.28,54.38,34917.0,43.9805,44.0696,43.9724,44.0534,34917.0
2019-08-13 13:00:00,54.39,54.39,54.32,54.37,31027.0,44.0615,44.0615,44.0048,44.0453,31027.0
2019-08-13 13:05:00,54.36,54.41,54.34,54.38,32636.0,44.0372,44.0777,44.021,44.0534,32636.0
2019-08-13 13:10:00,54.39,54.41,54.35,54.37,47814.0,44.0615,44.0777,44.0291,44.0453,47814.0
2019-08-13 13:15:00,54.37,54.38,54.16,54.21,54633.0,44.0453,44.0534,43.8752,43.9157,54633.0
2019-08-13 13:20:00,54.2,54.3,54.19,54.22,38631.0,43.9076,43.9886,43.8995,43.9238,38631.0
2019-08-13 13:25:00,54.22,54.28,54.18,54.24,47547.0,43.9238,43.9724,43.8914,43.94,47547.0
2019-08-13 13:30:00,54.24,54.26,54.18,54.19,42949.0,43.94,43.9562,43.8914,43.8995,42949.0
2019-08-13 13:35:00,54.18,54.24,54.14,54.17,24972.0,43.8914,43.94,43.859,43.8833,24972.0
2019-08-13 13:40:00,54.18,54.19,54.13,54.16,25715.0,43.8914,43.8995,43.8509,43.8752,25715.0
2019-08-13 13:45:00,54.15,54.28,54.14,54.2,92377.0,43.8671,43.9724,43.859,43.9076,92377.0
2019-08-13 13:50:00,54.2,54.2,54.11,54.13,49504.0,43.9076,43.9076,43.8347,43.8509,49504.0
2019-08-13 13:55:00,54.14,54.2,54.11,54.2,59905.0,43.859,43.9076,43.8347,43.9076,59905.0
2019-08-13 14:00:00,54.21,54.27,54.2,54.25,43283.0,43.9157,43.9643,43.9076,43.9481,43283.0
2019-08-13 14:05:00,54.23,54.26,54.11,54.12,36276.0,43.9319,43.9562,43.8347,43.8428,36276.0
2019-08-13 14:10:00,54.12,54.22,54.12,54.19,35802.0,43.8428,43.9238,43.8428,43.8995,35802.0
2019-08-13 14:15:00,54.19,54.26,54.19,54.22,46770.0,43.8995,43.9562,43.8995,43.9238,46770.0
2019-08-13 14:20:00,54.22,54.26,54.19,54.25,28951.0,43.9238,43.9562,43.8995,43.9481,28951.0
2019-08-13 14:25:00,54.25,54.32,54.25,54.3,37020.0,43.9481,44.0048,43.9481,43.9886,37020.0
2019-08-13 14:30:00,54.3,54.32,54.27,54.3,37874.0,43.9886,44.0048,43.9643,43.9886,37874.0
2019-08-13 14:35:00,54.3,54.35,54.25,54.31,39661.0,43.9886,44.0291,43.9481,43.9967,39661.0
2019-08-13 14:40:00,54.31,54.34,54.26,54.27,37120.0,43.9967,44.021,43.9562,43.9643,37120.0
2019-08-13 14:45:00,54.27,54.32,54.24,54.25,37098.0,43.9643,44.0048,43.94,43.9481,37098.0
2019-08-13 14:50:00,54.25,54.28,54.22,54.23,41660.0,43.9481,43.9724,43.9238,43.9319,41660.0
2019-08-13 14:55:00,54.23,54.32,54.22,54.3,30845.0,43.9319,44.0048,43.9238,43.9886,30845.0
2019-08-13 15:00:00,54.3,54.33,54.23,54.3,41921.0,43.9886,44.0129,43.9319,43.9886,41921.0
2019-08-13 15:05:00,54.31,54.33,54.25,54.31,79921.0,43.9967,44.0129,43.9481,43.9967,79921.0
2019-08-13 15:10:00,54.3,54.32,54.25,54.29,45393.0,43.9886,44.0048,43.9481,43.9805,45393.0
2019-08-13 15:15:00,54.3,54.33,54.27,54.29,68376.0,43.9886,44.0129,43.9643,43.9805,68376.0
2019-08-13 15:20:00,54.3,54.34,54.22,54.29,74987.0,43.9886,44.021,43.9238,43.9805,74987.0
2019-08-13 15:25:00,54.29,54.31,54.25,54.27,77739.0,43.9805,43.9967,43.9481,43.9643,77739.0
2019-08-13 15:30:00,54.26,54.26,54.03,54.04,78395.0,43.9562,43.9562,43.7699,43.778,78395.0
2019-08-13 15:35:00,54.05,54.13,54.03,54.04,51548.0,43.7861,43.8509,43.7699,43.778,51548.0
2019-08-13 15:40:00,54.05,54.08,53.94,53.95,62376.0,43.7861,43.8104,43.697,43.7051,62376.0
2019-08-13 15:45:00,53.95,53.99,53.88,53.92,82964.0,43.7051,43.7375,43.6484,43.6808,82964.0
2019-08-13 15:50:00,53.91,53.95,53.85,53.95,112451.0,43.6727,43.7051,43.6241,43.7051,112451.0
2019-08-13 15:55:00,53.95,53.96,53.81,53.87,286567.0,43.7051,43.7132,43.5917,43.6403,286567.0
2019-08-14 09:30:00,52.46,52.86,52.4,52.59,145441.0,42.498,42.8221,42.4494,42.6034,145441.0
2019-08-14 09:35:00,52.58,52.59,52.34,52.46,105745.0,42.5953,42.6034,42.4008,42.498,105745.0
2019-08-14 09:40:00,52.47,52.53,52.22,52.24,108968.0,42.5061,42.5548,42.3036,42.3198,108968.0
2019-08-14 09:45:00,52.25,52.25,51.94,52.01,143325.0,42.3279,42.3279,42.0768,42.1335,143325.0
2019-08-14 09:50:00,52.01,52.26,51.98,52.11,39902.0,42.1335,42.336,42.1092,42.2145,39902.0
2019-08-14 09:55:00,52.09,52.22,51.99,52.16,52133.0,42.1983,42.3036,42.1173,42.255,52133.0
2019-08-14 10:00:00,52.14,52.16,51.85,51.94,81351.0,42.2388,42.255,42.0039,42.0768,81351.0
2019-08-14 10:05:00,51.94,52.02,51.81,51.92,54232.0,42.0768,42.1416,41.9715,42.0606,54232.0
2019-08-14 10:10:00,51.9,51.94,51.75,51.77,50831.0,42.0444,42.0768,41.9229,41.9391,50831.0
2019-08-14 10:15:00,51.79,51.9,51.75,51.81,39770.0,41.9553,42.0444,41.9229,41.9715,39770.0
2019-08-14 10:20:00,51.82,52.03,51.79,52.01,39276.0,41.9796,42.1497,41.9553,42.1335,39276.0
2019-08-14 10:25:00,52.02,52.37,52.02,52.33,57102.0,42.1416,42.4251,42.1416,42.3927,57102.0
2019-08-14 10:30:00,52.32,52.42,52.12,52.24,56772.0,42.3846,42.4656,42.2226,42.3198,56772.0
2019-08-14 10:35:00,52.27,52.27,51.98,51.99,34486.0,42.3441,42.3441,42.1092,42.1173,34486.0
2019-08-14 10:40:00,51.98,52.12,51.94,52.05,31346.0,42.1092,42.2226,42.0768,42.1659,31346.0
2019-08-14 10:45:00,52.04,52.07,51.96,52.03,40908.0,42.1578,42.1821,42.093,42.1497,40908.0
2019-08-14 10:50:00,52.03,52.08,51.98,52.08,33976.0,42.1497,42.1902,42.1092,42.1902,33976.0
2019-08-14 10:55:00,52.06,52.2,52.03,52.1,39605.0,42.174,42.2874,42.1497,42.2064,39605.0
2019-08-14 11:00:00,52.1,52.1,51.9,51.92,47132.0,42.2064,42.2064,42.0444,42.0606,47132.0
2019-08-14 11:05:00,51.93,52.11,51.87,52.05,80250.0,42.0687,42.2145,42.0201,42.1659,80250.0
2019-08-14 11:10:00,52.05,52.05,51.77,51.79,42022.0,42.1659,42.1659,41.9391,41.9553,42022.0
2019-08-14 11:15:00,51.79,51.88,51.72,51.76,58622.0,41.9553,42.0282,41.8986,41.931,58622.0
2019-08-14 11:20:00,51.77,51.79,51.66,51.73,73581.0,41.9391,41.9553,41.85,41.9067,73581.0
2019-08-14 11:25:00,51.73,52.05,51.71,51.98,62604.0,41.9067,42.1659,41.8905,42.1092,62604.0
2019-08-14 11:30:00,51.98,52.06,51.86,52.04,51264.0,42.1092,42.174,42.012,42.1578,51264.0
2019-08-14 11:35:00,52.05,52.14,51.99,52.13,40108.0,42.1659,42.2388,42.1173,42.2307,40108.0
2019-08-14 11:40:00,52.13,52.15,51.96,51.96,29424.0,42.2307,42.2469,42.093,42.093,29424.0
2019-08-14 11:45:00,51.96,51.97,51.82,51.89,28941.0,42.093,42.1011,41.9796,42.0363,28941.0
2019-08-14 11:50:00,51.89,51.95,51.82,51.91,29806.0,42.0363,42.0849,41.9796,42.0525,29806.0
2019-08-14 11:55:00,51.92,51.92,51.78,51.84,33535.0,42.0606,42.0606,41.9472,41.9958,33535.0
2019-08-14 12:00:00,51.83,51.83,51.73,51.75,38576.0,41.9877,41.9877,41.9067,41.9229,38576.0
2019-08-14 12:05:00,51.75,51.85,51.71,51.74,35058.0,41.9229,42.0039,41.8905,41.9148,35058.0
2019-08-14 12:10:00,51.75,51.85,51.69,51.82,38325.0,41.9229,42.0039,41.8743,41.9796,38325.0
2019-08-14 12:15:00,51.81,51.86,51.75,51.8,20771.0,41.9715,42.012,41.9229,41.9634,20771.0
2019-08-14 12:20:00,51.82,51.84,51.68,51.74,29383.0,41.9796,41.9958,41.8662,41.9148,29383.0
2019-08-14 12:25:00,51.75,51.76,51.67,51.73,42345.0,41.9229,41.931,41.8581,41.9067,42345.0
2019-08-14 12:30:00,51.73,51.88,51.73,51.82,27199.0,41.9067,42.0282,41.9067,41.9796,27199.0
2019-08-14 12:35:00,51.82,51.84,51.67,51.69,38304.0,41.9796,41.9958,41.8581,41.8743,38304.0
2019-08-14 12:40:00,51.7,51.71,51.64,51.69,41902.0,41.8824,41.8905,41.8338,41.8743,41902.0
2019-08-14 12:45:00,51.69,51.71,51.61,51.62,36040.0,41.8743,41.8905,41.8095,41.8176,36040.0
2019-08-14 12:50:00,51.62,51.64,51.56,51.58,46151.0,41.8176,41.8338,41.769,41.7852,46151.0
2019-08-14 12:55:00,51.57,51.63,51.52,51.58,29491.0,41.7771,41.8257,41.7365,41.7852,29491.0
2019-08-14 13:00:00,51.57,51.7,51.51,51.65,44983.0,41.7771,41.8824,41.7284,41.8419,44983.0
2019-08-14 13:05:00,51.64,51.66,51.57,51.65,30884.0,41.8338,41.85,41.7771,41.8419,30884.0
2019-08-14 13:10:00,51.65,51.78,51.59,51.74,37608.0,41.8419,41.9472,41.7933,41.9148,37608.0
2019-08-14 13:15:00,51.73,51.83,51.64,51.68,33251.0,41.9067,41.9877,41.8338,41.8662,33251.0
2019-08-14 13:20:00,51.69,51.91,51.67,51.91,30788.0,41.8743,42.0525,41.8581,42.0525,30788.0
2019-08-14 13:25:00,51.9,52.09,51.9,51.99,52739.0,42.0444,42.1983,42.0444,42.1173,52739.0
2019-08-14 13:30:00,51.99,52.09,51.94,51.95,35329.0,42.1173,42.1983,42.0768,42.0849,35329.0
2019-08-14 13:35:00,51.96,52.08,51.93,52.04,55302.0,42.093,42.1902,42.0687,42.1578,55302.0
2019-08-14 13:40:00,52.05,52.17,52.05,52.1,97340.0,42.1659,42.2631,42.1659,42.2064,97340.0
2019-08-14 13:45:00,52.09,52.1,52.01,52.02,68864.0,42.1983,42.2064,42.1335,42.1416,68864.0
2019-08-14 13:50:00,52.03,52.06,51.97,52.0,28536.0,42.1497,42.174,42.1011,42.1254,28536.0
2019-08-14 13:55:00,51.99,52.01,51.92,51.99,36519.0,42.1173,42.1335,42.0606,42.1173,36519.0
2019-08-14 14:00:00,51.99,52.08,51.96,51.96,41922.0,42.1173,42.1902,42.093,42.093,41922.0
2019-08-14 14:05:00,51.96,52.03,51.92,51.99,44041.0,42.093,42.1497,42.0606,42.1173,44041.0
2019-08-14 14:10:00,52.01,52.14,51.96,52.14,57781.0,42.1335,42.2388,42.093,42.2388,57781.0
2019-08-14 14:15:00,52.14,52.23,52.09,52.16,36130.0,42.2388,42.3117,42.1983,42.255,36130.0
2019-08-14 14:20:00,52.15,52.15,52.08,52.1,29196.0,42.2469,42.2469,42.1902,42.2064,29196.0
2019-08-14 14:25:00,52.1,52.15,52.04,52.06,45263.0,42.2064,42.2469,42.1578,42.174,45263.0
2019-08-14 14:30:00,52.05,52.12,51.91,51.93,46892.0,42.1659,42.2226,42.0525,42.0687,46892.0
2019-08-14 14:35:00,51.93,51.98,51.87,51.88,30214.0,42.0687,42.1092,42.0201,42.0282,30214.0
2019-08-14 14:40:00,51.88,51.9,51.8,51.84,31883.0,42.0282,42.0444,41.9634,41.9958,31883.0
2019-08-14 14:45:00,51.84,51.89,51.74,51.8,41210.0,41.9958,42.0363,41.9148,41.9634,41210.0
2019-08-14 14:50:00,51.8,51.93,51.8,51.87,35470.0,41.9634,42.0687,41.9634,42.0201,35470.0
2019-08-14 14:55:00,51.88,51.9,51.84,51.85,23056.0,42.0282,42.0444,41.9958,42.0039,23056.0
2019-08-14 15:00:00,51.85,52.12,51.8,52.09,61786.0,42.0039,42.2226,41.9634,42.1983,61786.0
2019-08-14 15:05:00,52.08,52.09,51.98,52.0,40788.0,42.1902,42.1983,42.1092,42.1254,40788.0
2019-08-14 15:10:00,52.0,52.04,51.94,51.94,40879.0,42.1254,42.1578,42.0768,42.0768,40879.0
2019-08-14 15:15:00,51.94,51.94,51.8,51.8,40294.0,42.0768,42.0768,41.9634,41.9634,40294.0
2019-08-14 15:20:00,51.81,51.81,51.66,51.66,73588.0,41.9715,41.9715,41.85,41.85,73588.0
2019-08-14 15:25:00,51.66,52.02,51.66,51.9,73335.0,41.85,42.1416,41.85,42.0444,73335.0
2019-08-14 15:30:00,51.9,51.9,51.7,51.79,61354.0,42.0444,42.0444,41.8824,41.9553,61354.0
2019-08-14 15:35:00,51.8,51.9,51.76,51.81,98814.0,41.9634,42.0444,41.931,41.9715,98814.0
2019-08-14 15:40:00,51.81,51.93,51.7,51.88,124421.0,41.9715,42.0687,41.8824,42.0282,124421.0
2019-08-14 15:45:00,51.9,51.93,51.79,51.8,97669.0,42.0444,42.0687,41.9553,41.9634,97669.0
2019-08-14 15:50:00,51.8,52.03,51.79,52.01,174673.0,41.9634,42.1497,41.9553,42.1335,174673.0
2019-08-14 15:55:00,52.02,52.02,51.79,51.79,421669.0,42.1416,42.1416,41.9553,41.9553,421669.0
2019-08-15 09:30:00,51.4,51.88,51.04,51.74,182210.0,41.6393,42.0282,41.3477,41.9148,182210.0
2019-08-15 09:35:00,51.71,51.72,51.25,51.27,75526.0,41.8905,41.8986,41.5178,41.534,75526.0
2019-08-15 09:40:00,51.24,51.61,51.1,51.49,48309.0,41.5097,41.8095,41.3963,41.7122,48309.0
2019-08-15 09:45:00,51.51,51.84,51.45,51.68,55429.0,41.7284,41.9958,41.6798,41.8662,55429.0
2019-08-15 09:50:00,51.66,51.79,51.56,51.74,46349.0,41.85,41.9553,41.769,41.9148,46349.0
2019-08-15 09:55:00,51.74,51.98,51.71,51.92,68577.0,41.9148,42.1092,41.8905,42.0606,68577.0
2019-08-15 10:00:00,51.93,52.01,51.77,51.82,92865.0,42.0687,42.1335,41.9391,41.9796,92865.0
2019-08-15 10:05:00,51.83,51.93,51.63,51.72,67828.0,41.9877,42.0687,41.8257,41.8986,67828.0
2019-08-15 10:10:00,51.72,51.9,51.71,51.82,49300.0,41.8986,42.0444,41.8905,41.9796,49300.0
2019-08-15 10:15:00,51.82,51.83,51.64,51.72,32129.0,41.9796,41.9877,41.8338,41.8986,32129.0
2019-08-15 10:20:00,51.71,51.95,51.69,51.91,50191.0,41.8905,42.0849,41.8743,42.0525,50191.0
2019-08-15 10:25:00,51.91,51.96,51.8,51.8,39723.0,42.0525,42.093,41.9634,41.9634,39723.0
2019-08-15 10:30:00,51.79,51.81,51.67,51.78,32789.0,41.9553,41.9715,41.8581,41.9472,32789.0
2019-08-15 10:35:00,51.77,51.89,51.74,51.75,58007.0,41.9391,42.0363,41.9148,41.9229,58007.0
2019-08-15 10:40:00,51.75,51.75,51.52,51.54,41895.0,41.9229,41.9229,41.7365,41.7528,41895.0
2019-08-15 10:45:00,51.54,51.63,51.52,51.54,41836.0,41.7528,41.8257,41.7365,41.7528,41836.0
2019-08-15 10:50:00,51.55,51.66,51.52,51.58,33530.0,41.7609,41.85,41.7365,41.7852,33530.0
2019-08-15 10:55:00,51.59,51.62,51.41,51.41,50847.0,41.7933,41.8176,41.6474,41.6474,50847.0
2019-08-15 11:00:00,51.4,51.41,51.29,51.3,43205.0,41.6393,41.6474,41.5502,41.5583,43205.0
2019-08-15 11:05:00,51.3,51.38,51.23,51.29,58302.0,41.5583,41.6231,41.5016,41.5502,58302.0
2019-08-15 11:10:00,51.29,51.39,51.23,51.3,77443.0,41.5502,41.6312,41.5016,41.5583,77443.0
2019-08-15 11:15:00,51.3,51.3,51.17,51.17,38709.0,41.5583,41.5583,41.453,41.453,38709.0
2019-08-15 11:20:00,51.16,51.3,51.05,51.27,86646.0,41.4449,41.5583,41.3558,41.534,86646.0
2019-08-15 11:25:00,51.27,51.39,51.25,51.35,52957.0,41.534,41.6312,41.5178,41.5988,52957.0
2019-08-15 11:30:00,51.34,51.39,51.24,51.25,41512.0,41.5907,41.6312,41.5097,41.5178,41512.0
2019-08-15 11:35:00,51.27,51.53,51.26,51.53,40856.0,41.534,41.7446,41.5259,41.7446,40856.0
2019-08-15 11:40:00,51.54,51.54,51.42,51.46,32779.0,41.7528,41.7528,41.6555,41.6879,32779.0
2019-08-15 11:45:00,51.46,51.49,51.38,51.39,28196.0,41.6879,41.7122,41.6231,41.6312,28196.0
2019-08-15 11:50:00,51.39,51.46,51.35,51.36,39981.0,41.6312,41.6879,41.5988,41.6069,39981.0
2019-08-15 11:55:00,51.36,51.54,51.35,51.47,42661.0,41.6069,41.7528,41.5988,41.696,42661.0
2019-08-15 12:00:00,51.46,51.49,51.31,51.49,48304.0,41.6879,41.7122,41.5664,41.7122,48304.0
2019-08-15 12:05:00,51.49,51.57,51.47,51.56,44852.0,41.7122,41.7771,41.696,41.769,44852.0
2019-08-15 12:10:00,51.55,51.56,51.47,51.47,35339.0,41.7609,41.769,41.696,41.696,35339.0
2019-08-15 12:15:00,51.48,51.53,51.41,51.41,33189.0,41.7041,41.7446,41.6474,41.6474,33189.0
2019-08-15 12:20:00,51.42,51.43,51.35,51.38,43923.0,41.6555,41.6636,41.5988,41.6231,43923.0
2019-08-15 12:25:00,51.38,51.38,51.26,51.28,28237.0,41.6231,41.6231,41.5259,41.5421,28237.0
2019-08-15 12:30:00,51.29,51.4,51.29,51.37,39366.0,41.5502,41.6393,41.5502,41.615,39366.0
2019-08-15 12:35:00,51.37,51.44,51.33,51.37,27401.0,41.615,41.6717,41.5826,41.615,27401.0
2019-08-15 12:40:00,51.37,51.37,51.32,51.34,24161.0,41.615,41.615,41.5745,41.5907,24161.0
2019-08-15 12:45:00,51.35,51.35,51.25,51.27,43843.0,41.5988,41.5988,41.5178,41.534,43843.0
2019-08-15 12:50:00,51.27,51.3,51.19,51.22,36596.0,41.534,41.5583,41.4692,41.4935,36596.0
2019-08-15 12:55:00,51.22,51.27,51.15,51.16,25367.0,41.4935,41.534,41.4368,41.4449,25367.0
2019-08-15 13:00:00,51.15,51.22,51.13,51.18,38214.0,41.4368,41.4935,41.4206,41.4611,38214.0
2019-08-15 13:05:00,51.18,51.19,51.13,51.15,31986.0,41.4611,41.4692,41.4206,41.4368,31986.0
2019-08-15 13:10:00,51.14,51.14,51.06,51.08,34893.0,41.4287,41.4287,41.3639,41.3801,34893.0
2019-08-15 13:15:00,51.07,51.22,51.07,51.22,40667.0,41.372,41.4935,41.372,41.4935,40667.0
2019-08-15 13:20:00,51.22,51.3,51.14,51.15,47533.0,41.4935,41.5583,41.4287,41.4368,47533.0
2019-08-15 13:25:00,51.15,51.15,51.05,51.06,38835.0,41.4368,41.4368,41.3558,41.3639,38835.0
2019-08-15 13:30:00,51.05,51.1,51.02,51.09,28130.0,41.3558,41.3963,41.3315,41.3882,28130.0
2019-08-15 13:35:00,51.09,51.09,50.96,50.96,57118.0,41.3882,41.3882,41.2829,41.2829,57118.0
2019-08-15 13:40:00,50.97,51.0,50.84,50.85,62099.0,41.291,41.3153,41.1857,41.1938,62099.0
2019-08-15 13:45:00,50.83,50.9,50.73,50.77,74449.0,41.1776,41.2343,41.0966,41.129,74449.0
2019-08-15 13:50:00,50.77,50.79,50.62,50.7,101664.0,41.129,41.1452,41.0075,41.0723,101664.0
2019-08-15 13:55:00,50.71,50.72,50.59,50.65,73501.0,41.0804,41.0885,40.9832,41.0318,73501.0
2019-08-15 14:00:00,50.65,50.76,50.59,50.63,68551.0,41.0318,41.1209,40.9832,41.0156,68551.0
2019-08-15 14:05:00,50.63,50.79,50.62,50.72,36862.0,41.0156,41.1452,41.0075,41.0885,36862.0
2019-08-15 14:10:00,50.73,50.93,50.73,50.91,73105.0,41.0966,41.2586,41.0966,41.2424,73105.0
2019-08-15 14:15:00,50.92,50.94,50.78,50.81,49574.0,41.2505,41.2667,41.1371,41.1614,49574.0
2019-08-15 14:20:00,50.82,50.94,50.8,50.87,36135.0,41.1695,41.2667,41.1533,41.21,36135.0
2019-08-15 14:25:00,50.87,50.91,50.79,50.81,34754.0,41.21,41.2424,41.1452,41.1614,34754.0
2019-08-15 14:30:00,50.81,50.86,50.74,50.82,43330.0,41.1614,41.2019,41.1047,41.1695,43330.0
2019-08-15 14:35:00,50.82,50.86,50.77,50.79,36288.0,41.1695,41.2019,41.129,41.1452,36288.0
2019-08-15 14:40:00,50.8,50.85,50.73,50.83,45699.0,41.1533,41.1938,41.0966,41.1776,45699.0
2019-08-15 14:45:00,50.82,50.87,50.75,50.77,50235.0,41.1695,41.21,41.1128,41.129,50235.0
2019-08-15 14:50:00,50.77,50.87,50.75,50.84,70663.0,41.129,41.21,41.1128,41.1857,70663.0
2019-08-15 14:55:00,50.84,50.85,50.77,50.8,59133.0,41.1857,41.1938,41.129,41.1533,59133.0
2019-08-15 15:00:00,50.8,51.0,50.8,51.0,57547.0,41.1533,41.3153,41.1533,41.3153,57547.0
2019-08-15 15:05:00,50.99,51.01,50.9,50.94,43082.0,41.3072,41.3234,41.2343,41.2667,43082.0
2019-08-15 15:10:00,50.94,50.95,50.87,50.92,65602.0,41.2667,41.2748,41.21,41.2505,65602.0
2019-08-15 15:15:00,50.92,50.93,50.86,50.93,40944.0,41.2505,41.2586,41.2019,41.2586,40944.0
2019-08-15 15:20:00,50.94,50.99,50.89,50.89,41318.0,41.2667,41.3072,41.2262,41.2262,41318.0
2019-08-15 15:25:00,50.9,50.92,50.78,50.78,61950.0,41.2343,41.2505,41.1371,41.1371,61950.0
2019-08-15 15:30:00,50.77,50.87,50.76,50.82,128263.0,41.129,41.21,41.1209,41.1695,128263.0
2019-08-15 15:35:00,50.81,50.83,50.73,50.81,144352.0,41.1614,41.1776,41.0966,41.1614,144352.0
2019-08-15 15:40:00,50.82,50.98,50.82,50.96,95248.0,41.1695,41.2991,41.1695,41.2829,95248.0
2019-08-15 15:45:00,50.96,50.98,50.9,50.92,106965.0,41.2829,41.2991,41.2343,41.2505,106965.0
2019-08-15 15:50:00,50.92,51.08,50.91,51.06,172453.0,41.2505,41.3801,41.2424,41.3639,172453.0
2019-08-15 15:55:00,51.05,51.09,50.89,50.91,292788.0,41.3558,41.3882,41.2262,41.2424,292788.0
2019-08-16 09:30:00,51.05,51.19,50.8,50.91,269854.0,41.3558,41.4692,41.1533,41.2424,269854.0
2019-08-16 09:35:00,50.94,51.23,50.91,51.17,49738.0,41.2667,41.5016,41.2424,41.453,49738.0
2019-08-16 09:40:00,51.19,51.31,51.04,51.15,54416.0,41.4692,41.5664,41.3477,41.4368,54416.0
2019-08-16 09:45:00,51.15,51.24,51.03,51.14,47708.0,41.4368,41.5097,41.3396,41.4287,47708.0
2019-08-16 09:50:00,51.15,51.23,51.08,51.14,34852.0,41.4368,41.5016,41.3801,41.4287,34852.0
2019-08-16 09:55:00,51.14,51.19,51.02,51.09,48138.0,41.4287,41.4692,41.3315,41.3882,48138.0
2019-08-16 10:00:00,51.09,51.19,51.03,51.18,54055.0,41.3882,41.4692,41.3396,41.4611,54055.0
2019-08-16 10:05:00,51.17,51.18,51.06,51.15,41025.0,41.453,41.4611,41.3639,41.4368,41025.0
2019-08-16 10:10:00,51.15,51.41,51.15,51.35,48668.0,41.4368,41.6474,41.4368,41.5988,48668.0
2019-08-16 10:15:00,51.34,51.39,51.29,51.37,22136.0,41.5907,41.6312,41.5502,41.615,22136.0
2019-08-16 10:20:00,51.35,51.69,51.34,51.49,68873.0,41.5988,41.8743,41.5907,41.7122,68873.0
2019-08-16 10:25:00,51.5,51.55,51.37,51.41,34964.0,41.7203,41.7609,41.615,41.6474,34964.0
2019-08-16 10:30:00,51.41,51.56,51.37,51.41,62071.0,41.6474,41.769,41.615,41.6474,62071.0
2019-08-16 10:35:00,51.42,51.51,51.42,51.46,56653.0,41.6555,41.7284,41.6555,41.6879,56653.0
2019-08-16 10:40:00,51.47,51.6,51.45,51.58,42579.0,41.696,41.8014,41.6798,41.7852,42579.0
2019-08-16 10:45:00,51.58,51.72,51.58,51.65,46071.0,41.7852,41.8986,41.7852,41.8419,46071.0
2019-08-16 10:50:00,51.65,51.69,51.61,51.66,45676.0,41.8419,41.8743,41.8095,41.85,45676.0
2019-08-16 10:55:00,51.66,51.76,51.65,51.69,33548.0,41.85,41.931,41.8419,41.8743,33548.0
2019-08-16 11:00:00,51.69,51.72,51.58,51.6,28813.0,41.8743,41.8986,41.7852,41.8014,28813.0
2019-08-16 11:05:00,51.61,51.61,51.46,51.46,42031.0,41.8095,41.8095,41.6879,41.6879,42031.0
2019-08-16 11:10:00,51.47,51.48,51.35,51.39,86412.0,41.696,41.7041,41.5988,41.6312,86412.0
2019-08-16 11:15:00,51.39,51.42,51.19,51.26,69440.0,41.6312,41.6555,41.4692,41.5259,69440.0
2019-08-16 11:20:00,51.27,51.37,51.26,51.32,41440.0,41.534,41.615,41.5259,41.5745,41440.0
2019-08-16 11:25:00,51.32,51.43,51.28,51.4,48429.0,41.5745,41.6636,41.5421,41.6393,48429.0
2019-08-16 11:30:00,51.4,51.57,51.33,51.57,73975.0,41.6393,41.7771,41.5826,41.7771,73975.0
2019-08-16 11:35:00,51.58,51.6,51.44,51.48,33391.0,41.7852,41.8014,41.6717,41.7041,33391.0
2019-08-16 11:40:00,51.48,51.55,51.44,51.48,49664.0,41.7041,41.7609,41.6717,41.7041,49664.0
2019-08-16 11:45:00,51.48,51.6,51.46,51.55,78464.0,41.7041,41.8014,41.6879,41.7609,78464.0
2019-08-16 11:50:00,51.55,51.59,51.52,51.57,30024.0,41.7609,41.7933,41.7365,41.7771,30024.0
2019-08-16 11:55:00,51.57,51.66,51.55,51.64,37677.0,41.7771,41.85,41.7609,41.8338,37677.0
2019-08-16 12:00:00,51.65,51.65,51.54,51.55,37928.0,41.8419,41.8419,41.7528,41.7609,37928.0
2019-08-16 12:05:00,51.54,51.59,51.51,51.53,53044.0,41.7528,41.7933,41.7284,41.7446,53044.0
2019-08-16 12:10:00,51.53,51.63,51.52,51.63,37311.0,41.7446,41.8257,41.7365,41.8257,37311.0
2019-08-16 12:15:00,51.63,51.7,51.61,51.63,44248.0,41.8257,41.8824,41.8095,41.8257,44248.0
2019-08-16 12:20:00,51.62,51.68,51.61,51.65,31570.0,41.8176,41.8662,41.8095,41.8419,31570.0
2019-08-16 12:25:00,51.64,51.68,51.61,51.63,29036.0,41.8338,41.8662,41.8095,41.8257,29036.0
2019-08-16 12:30:00,51.64,51.65,51.58,51.61,29206.0,41.8338,41.8419,41.7852,41.8095,29206.0
2019-08-16 12:35:00,51.61,51.79,51.61,51.76,54941.0,41.8095,41.9553,41.8095,41.931,54941.0
2019-08-16 12:40:00,51.76,51.8,51.72,51.75,20740.0,41.931,41.9634,41.8986,41.9229,20740.0
2019-08-16 12:45:00,51.75,51.78,51.66,51.68,32443.0,41.9229,41.9472,41.85,41.8662,32443.0
2019-08-16 12:50:00,51.68,51.71,51.56,51.58,29629.0,41.8662,41.8905,41.769,41.7852,29629.0
2019-08-16 12:55:00,51.58,51.6,51.54,51.57,29201.0,41.7852,41.8014,41.7528,41.7771,29201.0
2019-08-16 13:00:00,51.57,51.58,51.52,51.53,27637.0,41.7771,41.7852,41.7365,41.7446,27637.0
2019-08-16 13:05:00,51.54,51.54,51.4,51.44,121973.0,41.7528,41.7528,41.6393,41.6717,121973.0
2019-08-16 13:10:00,51.44,51.46,51.35,51.39,180172.0,41.6717,41.6879,41.5988,41.6312,180172.0
2019-08-16 13:15:00,51.4,51.45,51.37,51.41,61514.0,41.6393,41.6798,41.615,41.6474,61514.0
2019-08-16 13:20:00,51.41,51.5,51.39,51.49,84809.0,41.6474,41.7203,41.6312,41.7122,84809.0
2019-08-16 13:25:00,51.48,51.58,51.48,51.53,21524.0,41.7041,41.7852,41.7041,41.7446,21524.0
2019-08-16 13:30:00,51.53,51.56,51.48,51.55,25532.0,41.7446,41.769,41.7041,41.7609,25532.0
2019-08-16 13:35:00,51.54,51.55,51.46,51.52,23190.0,41.7528,41.7609,41.6879,41.7365,23190.0
2019-08-16 13:40:00,51.52,51.6,51.5,51.58,24939.0,41.7365,41.8014,41.7203,41.7852,24939.0
2019-08-16 13:45:00,51.58,51.68,51.56,51.66,28398.0,41.7852,41.8662,41.769,41.85,28398.0
2019-08-16 13:50:00,51.68,51.68,51.62,51.63,23368.0,41.8662,41.8662,41.8176,41.8257,23368.0
2019-08-16 13:55:00,51.62,51.63,51.58,51.62,24899.0,41.8176,41.8257,41.7852,41.8176,24899.0
2019-08-16 14:00:00,51.62,51.62,51.49,51.49,30187.0,41.8176,41.8176,41.7122,41.7122,30187.0
2019-08-16 14:05:00,51.5,51.55,51.47,51.53,25146.0,41.7203,41.7609,41.696,41.7446,25146.0
2019-08-16 14:10:00,51.53,51.57,51.52,51.52,25297.0,41.7446,41.7771,41.7365,41.7365,25297.0
2019-08-16 14:15:00,51.53,51.54,51.49,51.5,23214.0,41.7446,41.7528,41.7122,41.7203,23214.0
2019-08-16 14:20:00,51.5,51.52,51.44,51.49,28673.0,41.7203,41.7365,41.6717,41.7122,28673.0
2019-08-16 14:25:00,51.49,51.56,51.48,51.5,34505.0,41.7122,41.769,41.7041,41.7203,34505.0
2019-08-16 14:30:00,51.5,51.52,51.42,51.42,43294.0,41.7203,41.7365,41.6555,41.6555,43294.0
2019-08-16 14:35:00,51.41,51.43,51.32,51.37,48586.0,41.6474,41.6636,41.5745,41.615,48586.0
2019-08-16 14:40:00,51.36,51.42,51.34,51.36,33154.0,41.6069,41.6555,41.5907,41.6069,33154.0
2019-08-16 14:45:00,51.37,51.5,51.36,51.44,27790.0,41.615,41.7203,41.6069,41.6717,27790.0
2019-08-16 14:50:00,51.45,51.49,51.43,51.47,25806.0,41.6798,41.7122,41.6636,41.696,25806.0
2019-08-16 14:55:00,51.47,51.49,51.44,51.45,29406.0,41.696,41.7122,41.6717,41.6798,29406.0
2019-08-16 15:00:00,51.46,51.46,51.38,51.39,33830.0,41.6879,41.6879,41.6231,41.6312,33830.0
2019-08-16 15:05:00,51.39,51.42,51.36,51.38,35272.0,41.6312,41.6555,41.6069,41.6231,35272.0
2019-08-16 15:10:00,51.38,51.49,51.36,51.48,39169.0,41.6231,41.7122,41.6069,41.7041,39169.0
2019-08-16 15:15:00,51.48,51.53,51.47,51.53,32296.0,41.7041,41.7446,41.696,41.7446,32296.0
2019-08-16 15:20:00,51.53,51.55,51.44,51.49,35390.0,41.7446,41.7609,41.6717,41.7122,35390.0
2019-08-16 15:25:00,51.48,51.53,51.47,51.52,34755.0,41.7041,41.7446,41.696,41.7365,34755.0
2019-08-16 15:30:00,51.51,51.52,51.37,51.4,76001.0,41.7284,41.7365,41.615,41.6393,76001.0
2019-08-16 15:35:00,51.4,51.46,51.38,51.44,83820.0,41.6393,41.6879,41.6231,41.6717,83820.0
2019-08-16 15:40:00,51.44,51.51,51.4,51.49,69313.0,41.6717,41.7284,41.6393,41.7122,69313.0
2019-08-16 15:45:00,51.48,51.53,51.44,51.46,71016.0,41.7041,41.7446,41.6717,41.6879,71016.0
2019-08-16 15:50:00,51.47,51.56,51.43,51.53,120370.0,41.696,41.769,41.6636,41.7446,120370.0
2019-08-16 15:55:00,51.53,51.56,51.45,51.48,204704.0,41.7446,41.769,41.6798,41.7041,204704.0
2019-08-19 09:30:00,52.57,52.79,52.46,52.51,164534.0,42.5872,42.7654,42.498,42.5386,164534.0
2019-08-19 09:35:00,52.47,52.99,52.46,52.91,108310.0,42.5061,42.9274,42.498,42.8626,108310.0
2019-08-19 09:40:00,52.9,53.0,52.85,52.92,69260.0,42.8545,42.9355,42.814,42.8707,69260.0
2019-08-19 09:45:00,52.96,52.99,52.89,52.92,50388.0,42.9031,42.9274,42.8464,42.8707,50388.0
2019-08-19 09:50:00,52.92,53.01,52.83,52.99,61544.0,42.8707,42.9436,42.7978,42.9274,61544.0
2019-08-19 09:55:00,52.99,53.01,52.83,52.87,63749.0,42.9274,42.9436,42.7978,42.8302,63749.0
2019-08-19 10:00:00,52.87,52.88,52.65,52.8,68356.0,42.8302,42.8383,42.652,42.7735,68356.0
2019-08-19 10:05:00,52.8,52.83,52.63,52.66,82455.0,42.7735,42.7978,42.6358,42.6601,82455.0
2019-08-19 10:10:00,52.65,52.69,52.59,52.6,57049.0,42.652,42.6844,42.6034,42.6115,57049.0
2019-08-19 10:15:00,52.59,52.69,52.56,52.66,69961.0,42.6034,42.6844,42.5791,42.6601,69961.0
2019-08-19 10:20:00,52.65,52.8,52.56,52.8,71978.0,42.652,42.7735,42.5791,42.7735,71978.0
2019-08-19 10:25:00,52.8,52.92,52.75,52.9,62572.0,42.7735,42.8707,42.733,42.8545,62572.0
2019-08-19 10:30:00,52.89,52.96,52.85,52.93,89316.0,42.8464,42.9031,42.814,42.8788,89316.0
2019-08-19 10:35:00,52.94,53.01,52.93,53.01,60886.0,42.8869,42.9436,42.8788,42.9436,60886.0
2019-08-19 10:40:00,53.01,53.01,52.87,52.94,61197.0,42.9436,42.9436,42.8302,42.8869,61197.0
2019-08-19 10:45:00,52.96,53.01,52.93,52.98,42230.0,42.9031,42.9436,42.8788,42.9193,42230.0
2019-08-19 10:50:00,52.99,53.07,52.94,53.05,81411.0,42.9274,42.9922,42.8869,42.976,81411.0
2019-08-19 10:55:00,53.04,53.07,52.91,52.91,41922.0,42.9679,42.9922,42.8626,42.8626,41922.0
2019-08-19 11:00:00,52.9,53.05,52.86,52.99,37841.0,42.8545,42.976,42.8221,42.9274,37841.0
2019-08-19 11:05:00,53.0,53.05,52.87,52.95,43427.0,42.9355,42.976,42.8302,42.895,43427.0
2019-08-19 11:10:00,52.94,53.26,52.94,53.26,150012.0,42.8869,43.1461,42.8869,43.1461,150012.0
2019-08-19 11:15:00,53.25,53.4,53.24,53.34,60159.0,43.138,43.2595,43.1299,43.2109,60159.0
2019-08-19 11:20:00,53.34,53.41,53.17,53.2,71493.0,43.2109,43.2676,43.0732,43.0975,71493.0
2019-08-19 11:25:00,53.19,53.28,53.19,53.24,99670.0,43.0894,43.1623,43.0894,43.1299,99670.0
2019-08-19 11:30:00,53.24,53.28,53.16,53.25,78117.0,43.1299,43.1623,43.0651,43.138,78117.0
2019-08-19 11:35:00,53.24,53.28,53.2,53.23,59052.0,43.1299,43.1623,43.0975,43.1218,59052.0
2019-08-19 11:40:00,53.22,53.39,53.21,53.38,205145.0,43.1137,43.2514,43.1056,43.2433,205145.0
2019-08-19 11:45:00,53.37,53.38,53.07,53.07,159257.0,43.2352,43.2433,42.9922,42.9922,159257.0
2019-08-19 11:50:00,53.08,53.23,53.07,53.19,36969.0,43.0003,43.1218,42.9922,43.0894,36969.0
2019-08-19 11:55:00,53.19,53.21,53.12,53.16,33447.0,43.0894,43.1056,43.0327,43.0651,33447.0
2019-08-19 12:00:00,53.15,53.29,53.1,53.29,44750.0,43.057,43.1704,43.0165,43.1704,44750.0
2019-08-19 12:05:00,53.29,53.41,53.27,53.39,98765.0,43.1704,43.2676,43.1542,43.2514,98765.0
2019-08-19 12:10:00,53.39,53.4,53.32,53.38,30207.0,43.2514,43.2595,43.1947,43.2433,30207.0
2019-08-19 12:15:00,53.37,53.44,53.31,53.44,84528.0,43.2352,43.2919,43.1866,43.2919,84528.0
2019-08-19 12:20:00,53.44,53.54,53.38,53.53,123907.0,43.2919,43.373,43.2433,43.3649,123907.0
2019-08-19 12:25:00,53.53,53.57,53.48,53.52,43338.0,43.3649,43.3973,43.3244,43.3568,43338.0
2019-08-19 12:30:00,53.52,53.54,53.47,53.48,55427.0,43.3568,43.373,43.3163,43.3244,55427.0
2019-08-19 12:35:00,53.48,53.52,53.45,53.5,31541.0,43.3244,43.3568,43.3,43.3406,31541.0
2019-08-19 12:40:00,53.5,53.59,53.48,53.59,100248.0,43.3406,43.4135,43.3244,43.4135,100248.0
2019-08-19 12:45:00,53.59,53.7,53.57,53.69,64407.0,43.4135,43.5026,43.3973,43.4945,64407.0
2019-08-19 12:50:00,53.69,53.75,53.66,53.66,110397.0,43.4945,43.5431,43.4702,43.4702,110397.0
2019-08-19 12:55:00,53.66,53.76,53.56,53.76,173935.0,43.4702,43.5512,43.3892,43.5512,173935.0
2019-08-19 13:00:00,53.76,53.83,53.74,53.76,62956.0,43.5512,43.6079,43.535,43.5512,62956.0
2019-08-19 13:05:00,53.77,53.94,53.76,53.94,66422.0,43.5593,43.697,43.5512,43.697,66422.0
2019-08-19 13:10:00,53.94,54.04,53.84,53.96,188926.0,43.697,43.778,43.616,43.7132,188926.0
2019-08-19 13:15:00,53.95,54.08,53.93,54.03,146701.0,43.7051,43.8104,43.6889,43.7699,146701.0
2019-08-19 13:20:00,54.03,54.11,54.0,54.09,141776.0,43.7699,43.8347,43.7456,43.8185,141776.0
2019-08-19 13:25:00,54.09,54.15,54.08,54.11,139188.0,43.8185,43.8671,43.8104,43.8347,139188.0
2019-08-19 13:30:00,54.1,54.19,54.1,54.14,164658.0,43.8266,43.8995,43.8266,43.859,164658.0
2019-08-19 13:35:00,54.14,54.17,53.99,54.03,184811.0,43.859,43.8833,43.7375,43.7699,184811.0
2019-08-19 13:40:00,54.03,54.05,53.94,54.01,84641.0,43.7699,43.7861,43.697,43.7537,84641.0
2019-08-19 13:45:00,54.02,54.23,54.02,54.2,45399.0,43.7618,43.9319,43.7618,43.9076,45399.0
2019-08-19 13:50:00,54.18,54.24,54.12,54.18,43261.0,43.8914,43.94,43.8428,43.8914,43261.0
2019-08-19 13:55:00,54.18,54.3,54.17,54.2,111284.0,43.8914,43.9886,43.8833,43.9076,111284.0
2019-08-19 14:00:00,54.2,54.21,53.98,54.03,75195.0,43.9076,43.9157,43.7294,43.7699,75195.0
2019-08-19 14:05:00,54.03,54.13,54.03,54.05,45577.0,43.7699,43.8509,43.7699,43.7861,45577.0
2019-08-19 14:10:00,54.05,54.12,53.95,53.99,35133.0,43.7861,43.8428,43.7051,43.7375,35133.0
2019-08-19 14:15:00,53.99,54.2,53.96,54.17,135057.0,43.7375,43.9076,43.7132,43.8833,135057.0
2019-08-19 14:20:00,54.17,54.19,54.08,54.11,37631.0,43.8833,43.8995,43.8104,43.8347,37631.0
2019-08-19 14:25:00,54.12,54.17,54.08,54.14,48509.0,43.8428,43.8833,43.8104,43.859,48509.0
2019-08-19 14:30:00,54.15,54.17,54.09,54.09,39353.0,43.8671,43.8833,43.8185,43.8185,39353.0
2019-08-19 14:35:00,54.07,54.07,53.97,53.98,44601.0,43.8023,43.8023,43.7213,43.7294,44601.0
2019-08-19 14:40:00,53.98,54.04,53.98,54.04,30810.0,43.7294,43.778,43.7294,43.778,30810.0
2019-08-19 14:45:00,54.05,54.08,53.96,54.04,41333.0,43.7861,43.8104,43.7132,43.778,41333.0
2019-08-19 14:50:00,54.04,54.13,54.03,54.1,41309.0,43.778,43.8509,43.7699,43.8266,41309.0
2019-08-19 14:55:00,54.1,54.1,54.03,54.05,72151.0,43.8266,43.8266,43.7699,43.7861,72151.0
2019-08-19 15:00:00,54.06,54.14,54.0,54.09,50398.0,43.7942,43.859,43.7456,43.8185,50398.0
2019-08-19 15:05:00,54.09,54.1,54.04,54.09,66254.0,43.8185,43.8266,43.778,43.8185,66254.0
2019-08-19 15:10:00,54.08,54.18,54.06,54.11,62633.0,43.8104,43.8914,43.7942,43.8347,62633.0
2019-08-19 15:15:00,54.12,54.17,54.09,54.15,43588.0,43.8428,43.8833,43.8185,43.8671,43588.0
2019-08-19 15:20:00,54.14,54.14,54.05,54.12,52085.0,43.859,43.859,43.7861,43.8428,52085.0
2019-08-19 15:25:00,54.12,54.17,54.09,54.11,70182.0,43.8428,43.8833,43.8185,43.8347,70182.0
2019-08-19 15:30:00,54.11,54.13,53.99,54.12,85743.0,43.8347,43.8509,43.7375,43.8428,85743.0
2019-08-19 15:35:00,54.12,54.14,54.04,54.12,89568.0,43.8428,43.859,43.778,43.8428,89568.0
2019-08-19 15:40:00,54.12,54.13,54.03,54.07,80376.0,43.8428,43.8509,43.7699,43.8023,80376.0
2019-08-19 15:45:00,54.06,54.08,54.02,54.08,85517.0,43.7942,43.8104,43.7618,43.8104,85517.0
2019-08-19 15:50:00,54.09,54.13,53.97,53.98,176482.0,43.8185,43.8509,43.7213,43.7294,176482.0
2019-08-19 15:55:00,53.98,54.04,53.91,53.94,405395.0,43.7294,43.778,43.6727,43.697,405395.0
2019-08-20 09:30:00,53.51,53.6,53.19,53.25,91262.0,43.3487,43.4216,43.0894,43.138,91262.0
2019-08-20 09:35:00,53.29,53.32,52.99,53.25,81929.0,43.1704,43.1947,42.9274,43.138,81929.0
2019-08-20 09:40:00,53.25,53.25,53.02,53.15,39368.0,43.138,43.138,42.9517,43.057,39368.0
2019-08-20 09:45:00,53.12,53.15,53.0,53.07,38707.0,43.0327,43.057,42.9355,42.9922,38707.0
2019-08-20 09:50:00,53.04,53.17,52.98,53.12,52503.0,42.9679,43.0732,42.9193,43.0327,52503.0
2019-08-20 09:55:00,53.13,53.33,53.12,53.21,84139.0,43.0408,43.2028,43.0327,43.1056,84139.0
2019-08-20 10:00:00,53.2,53.29,53.01,53.27,167757.0,43.0975,43.1704,42.9436,43.1542,167757.0
2019-08-20 10:05:00,53.27,53.32,53.17,53.27,33202.0,43.1542,43.1947,43.0732,43.1542,33202.0
2019-08-20 10:10:00,53.28,53.48,53.28,53.41,36250.0,43.1623,43.3244,43.1623,43.2676,36250.0
2019-08-20 10:15:00,53.41,53.43,53.27,53.37,27982.0,43.2676,43.2838,43.1542,43.2352,27982.0
2019-08-20 10:20:00,53.4,53.4,53.25,53.29,26294.0,43.2595,43.2595,43.138,43.1704,26294.0
2019-08-20 10:25:00,53.3,53.34,53.22,53.28,40742.0,43.1785,43.2109,43.1137,43.1623,40742.0
2019-08-20 10:30:00,53.3,53.3,53.06,53.06,38112.0,43.1785,43.1785,42.9841,42.9841,38112.0
2019-08-20 10:35:00,53.06,53.18,53.05,53.1,23023.0,42.9841,43.0813,42.976,43.0165,23023.0
2019-08-20 10:40:00,53.09,53.17,53.05,53.17,41788.0,43.0084,43.0732,42.976,43.0732,41788.0
2019-08-20 10:45:00,53.15,53.22,53.1,53.17,32085.0,43.057,43.1137,43.0165,43.0732,32085.0
2019-08-20 10:50:00,53.16,53.19,53.1,53.11,43153.0,43.0651,43.0894,43.0165,43.0246,43153.0
2019-08-20 10:55:00,53.11,53.25,53.09,53.23,36400.0,43.0246,43.138,43.0084,43.1218,36400.0
2019-08-20 11:00:00,53.24,53.25,53.13,53.16,46245.0,43.1299,43.138,43.0408,43.0651,46245.0
2019-08-20 11:05:00,53.16,53.17,52.95,52.98,63319.0,43.0651,43.0732,42.895,42.9193,63319.0
2019-08-20 11:10:00,52.99,53.11,52.98,53.01,65642.0,42.9274,43.0246,42.9193,42.9436,65642.0
2019-08-20 11:15:00,53.02,53.02,52.93,52.95,46508.0,42.9517,42.9517,42.8788,42.895,46508.0
2019-08-20 11:20:00,52.95,53.01,52.92,52.93,43876.0,42.895,42.9436,42.8707,42.8788,43876.0
2019-08-20 11:25:00,52.93,53.01,52.86,52.96,38090.0,42.8788,42.9436,42.8221,42.9031,38090.0
2019-08-20 11:30:00,52.95,53.04,52.91,53.03,24355.0,42.895,42.9679,42.8626,42.9598,24355.0
2019-08-20 11:35:00,53.02,53.02,52.95,52.98,29361.0,42.9517,42.9517,42.895,42.9193,29361.0
2019-08-20 11:40:00,52.97,52.99,52.83,52.91,69139.0,42.9112,42.9274,42.7978,42.8626,69139.0
2019-08-20 11:45:00,52.91,52.94,52.84,52.89,19434.0,42.8626,42.8869,42.8059,42.8464,19434.0
2019-08-20 11:50:00,52.9,53.01,52.9,52.93,26083.0,42.8545,42.9436,42.8545,42.8788,26083.0
2019-08-20 11:55:00,52.93,53.01,52.93,53.0,18594.0,42.8788,42.9436,42.8788,42.9355,18594.0
2019-08-20 12:00:00,53.01,53.16,53.01,53.11,33319.0,42.9436,43.0651,42.9436,43.0246,33319.0
2019-08-20 12:05:00,53.12,53.15,53.03,53.11,26898.0,43.0327,43.057,42.9598,43.0246,26898.0
2019-08-20 12:10:00,53.11,53.14,53.06,53.06,11986.0,43.0246,43.0489,42.9841,42.9841,11986.0
2019-08-20 12:15:00,53.06,53.1,53.05,53.09,31520.0,42.9841,43.0165,42.976,43.0084,31520.0
2019-08-20 12:20:00,53.1,53.17,53.06,53.06,37455.0,43.0165,43.0732,42.9841,42.9841,37455.0
2019-08-20 12:25:00,53.05,53.07,53.03,53.05,17639.0,42.976,42.9922,42.9598,42.976,17639.0
2019-08-20 12:30:00,53.05,53.06,53.0,53.01,16726.0,42.976,42.9841,42.9355,42.9436,16726.0
2019-08-20 12:35:00,53.02,53.04,52.95,52.98,17338.0,42.9517,42.9679,42.895,42.9193,17338.0
2019-08-20 12:40:00,52.99,53.07,52.96,53.03,18796.0,42.9274,42.9922,42.9031,42.9598,18796.0
2019-08-20 12:45:00,53.03,53.05,52.98,53.02,15754.0,42.9598,42.976,42.9193,42.9517,15754.0
2019-08-20 12:50:00,53.04,53.06,52.98,52.98,13658.0,42.9679,42.9841,42.9193,42.9193,13658.0
2019-08-20 12:55:00,52.99,53.04,52.98,53.0,25360.0,42.9274,42.9679,42.9193,42.9355,25360.0
2019-08-20 13:00:00,53.0,53.02,52.95,52.97,20803.0,42.9355,42.9517,42.895,42.9112,20803.0
2019-08-20 13:05:00,52.96,52.96,52.83,52.89,53899.0,42.9031,42.9031,42.7978,42.8464,53899.0
2019-08-20 13:10:00,52.9,52.9,52.85,52.88,33316.0,42.8545,42.8545,42.814,42.8383,33316.0
2019-08-20 13:15:00,52.89,52.9,52.82,52.84,24524.0,42.8464,42.8545,42.7897,42.8059,24524.0
2019-08-20 13:20:00,52.84,52.88,52.81,52.85,21990.0,42.8059,42.8383,42.7816,42.814,21990.0
2019-08-20 13:25:00,52.85,52.88,52.78,52.8,24339.0,42.814,42.8383,42.7573,42.7735,24339.0
2019-08-20 13:30:00,52.8,52.81,52.71,52.72,32058.0,42.7735,42.7816,42.7006,42.7087,32058.0
2019-08-20 13:35:00,52.71,52.76,52.66,52.76,35324.0,42.7006,42.7411,42.6601,42.7411,35324.0
2019-08-20 13:40:00,52.76,52.81,52.75,52.79,27421.0,42.7411,42.7816,42.733,42.7654,27421.0
2019-08-20 13:45:00,52.79,52.86,52.78,52.86,16086.0,42.7654,42.8221,42.7573,42.8221,16086.0
2019-08-20 13:50:00,52.86,52.93,52.86,52.9,58041.0,42.8221,42.8788,42.8221,42.8545,58041.0
2019-08-20 13:55:00,52.9,52.98,52.88,52.97,52909.0,42.8545,42.9193,42.8383,42.9112,52909.0
2019-08-20 14:00:00,52.97,53.02,52.91,52.95,35041.0,42.9112,42.9517,42.8626,42.895,35041.0
2019-08-20 14:05:00,52.94,53.0,52.9,52.92,35297.0,42.8869,42.9355,42.8545,42.8707,35297.0
2019-08-20 14:10:00,52.92,53.03,52.92,52.98,42389.0,42.8707,42.9598,42.8707,42.9193,42389.0
2019-08-20 14:15:00,52.98,53.0,52.93,52.97,32702.0,42.9193,42.9355,42.8788,42.9112,32702.0
2019-08-20 14:20:00,52.96,52.99,52.86,52.86,35266.0,42.9031,42.9274,42.8221,42.8221,35266.0
2019-08-20 14:25:00,52.87,52.87,52.75,52.78,45479.0,42.8302,42.8302,42.733,42.7573,45479.0
2019-08-20 14:30:00,52.77,52.84,52.74,52.83,21637.0,42.7492,42.8059,42.7249,42.7978,21637.0
2019-08-20 14:35:00,52.84,52.88,52.76,52.76,27642.0,42.8059,42.8383,42.7411,42.7411,27642.0
2019-08-20 14:40:00,52.76,52.84,52.72,52.84,45578.0,42.7411,42.8059,42.7087,42.8059,45578.0
2019-08-20 14:45:00,52.83,52.93,52.82,52.88,29524.0,42.7978,42.8788,42.7897,42.8383,29524.0
2019-08-20 14:50:00,52.87,52.9,52.85,52.88,23440.0,42.8302,42.8545,42.814,42.8383,23440.0
2019-08-20 14:55:00,52.88,52.96,52.87,52.96,21866.0,42.8383,42.9031,42.8302,42.9031,21866.0
2019-08-20 15:00:00,52.95,52.95,52.82,52.84,37716.0,42.895,42.895,42.7897,42.8059,37716.0
2019-08-20 15:05:00,52.84,52.91,52.82,52.85,28900.0,42.8059,42.8626,42.7897,42.814,28900.0
2019-08-20 15:10:00,52.85,52.91,52.84,52.89,25589.0,42.814,42.8626,42.8059,42.8464,25589.0
2019-08-20 15:15:00,52.89,52.9,52.79,52.85,41331.0,42.8464,42.8545,42.7654,42.814,41331.0
2019-08-20 15:20:00,52.86,52.88,52.83,52.85,73344.0,42.8221,42.8383,42.7978,42.814,73344.0
2019-08-20 15:25:00,52.84,52.91,52.8,52.91,110706.0,42.8059,42.8626,42.7735,42.8626,110706.0
2019-08-20 15:30:00,52.91,52.92,52.86,52.89,72747.0,42.8626,42.8707,42.8221,42.8464,72747.0
2019-08-20 15:35:00,52.89,52.95,52.82,52.94,69115.0,42.8464,42.895,42.7897,42.8869,69115.0
2019-08-20 15:40:00,52.93,52.97,52.88,52.89,68849.0,42.8788,42.9112,42.8383,42.8464,68849.0
2019-08-20 15:45:00,52.9,52.94,52.86,52.89,70330.0,42.8545,42.8869,42.8221,42.8464,70330.0
2019-08-20 15:50:00,52.88,52.9,52.75,52.79,162782.0,42.8383,42.8545,42.733,42.7654,162782.0
2019-08-20 15:55:00,52.79,52.79,52.65,52.72,357641.0,42.7654,42.7654,42.652,42.7087,357641.0
2019-08-21 09:30:00,53.33,53.68,53.28,53.44,103677.0,43.2028,43.4864,43.1623,43.2919,103677.0
2019-08-21 09:35:00,53.46,53.54,53.23,53.26,52680.0,43.3081,43.373,43.1218,43.1461,52680.0
2019-08-21 09:40:00,53.25,53.3,53.04,53.2,54850.0,43.138,43.1785,42.9679,43.0975,54850.0
2019-08-21 09:45:00,53.21,53.35,53.21,53.31,62449.0,43.1056,43.219,43.1056,43.1866,62449.0
2019-08-21 09:50:00,53.34,53.36,53.22,53.28,34914.0,43.2109,43.2271,43.1137,43.1623,34914.0
2019-08-21 09:55:00,53.28,53.29,53.13,53.18,38834.0,43.1623,43.1704,43.0408,43.0813,38834.0
2019-08-21 10:00:00,53.16,53.23,53.04,53.07,44444.0,43.0651,43.1218,42.9679,42.9922,44444.0
2019-08-21 10:05:00,53.07,53.19,53.05,53.09,51793.0,42.9922,43.0894,42.976,43.0084,51793.0
2019-08-21 10:10:00,53.09,53.13,52.95,52.97,42231.0,43.0084,43.0408,42.895,42.9112,42231.0
2019-08-21 10:15:00,52.97,52.99,52.93,52.95,28455.0,42.9112,42.9274,42.8788,42.895,28455.0
2019-08-21 10:20:00,52.95,53.04,52.93,53.02,68895.0,42.895,42.9679,42.8788,42.9517,68895.0
2019-08-21 10:25:00,53.03,53.18,52.99,53.18,82186.0,42.9598,43.0813,42.9274,43.0813,82186.0
2019-08-21 10:30:00,53.17,53.26,53.07,53.14,87695.0,43.0732,43.1461,42.9922,43.0489,87695.0
2019-08-21 10:35:00,53.13,53.13,52.71,52.72,153983.0,43.0408,43.0408,42.7006,42.7087,153983.0
2019-08-21 10:40:00,52.71,52.73,52.55,52.58,75348.0,42.7006,42.7168,42.571,42.5953,75348.0
2019-08-21 10:45:00,52.59,52.69,52.57,52.67,47048.0,42.6034,42.6844,42.5872,42.6682,47048.0
2019-08-21 10:50:00,52.66,52.78,52.61,52.76,50737.0,42.6601,42.7573,42.6196,42.7411,50737.0
2019-08-21 10:55:00,52.77,52.87,52.69,52.84,51106.0,42.7492,42.8302,42.6844,42.8059,51106.0
2019-08-21 11:00:00,52.83,52.94,52.78,52.94,39700.0,42.7978,42.8869,42.7573,42.8869,39700.0
2019-08-21 11:05:00,52.94,53.04,52.92,52.99,46810.0,42.8869,42.9679,42.8707,42.9274,46810.0
2019-08-21 11:10:00,52.98,53.03,52.9,52.95,26276.0,42.9193,42.9598,42.8545,42.895,26276.0
2019-08-21 11:15:00,52.96,53.01,52.83,52.83,27161.0,42.9031,42.9436,42.7978,42.7978,27161.0
2019-08-21 11:20:00,52.84,52.89,52.79,52.84,36386.0,42.8059,42.8464,42.7654,42.8059,36386.0
2019-08-21 11:25:00,52.85,52.9,52.79,52.83,26138.0,42.814,42.8545,42.7654,42.7978,26138.0
2019-08-21 11:30:00,52.83,52.88,52.81,52.87,39487.0,42.7978,42.8383,42.7816,42.8302,39487.0
2019-08-21 11:35:00,52.87,52.91,52.81,52.89,28211.0,42.8302,42.8626,42.7816,42.8464,28211.0
2019-08-21 11:40:00,52.9,52.91,52.84,52.84,16496.0,42.8545,42.8626,42.8059,42.8059,16496.0
2019-08-21 11:45:00,52.85,52.86,52.7,52.74,34422.0,42.814,42.8221,42.6925,42.7249,34422.0
2019-08-21 11:50:00,52.74,52.74,52.67,52.69,26921.0,42.7249,42.7249,42.6682,42.6844,26921.0
2019-08-21 11:55:00,52.69,52.76,52.66,52.75,43339.0,42.6844,42.7411,42.6601,42.733,43339.0
2019-08-21 12:00:00,52.75,52.77,52.68,52.71,23716.0,42.733,42.7492,42.6763,42.7006,23716.0
2019-08-21 12:05:00,52.71,52.71,52.62,52.64,105778.0,42.7006,42.7006,42.6277,42.6439,105778.0
2019-08-21 12:10:00,52.63,52.74,52.61,52.72,28702.0,42.6358,42.7249,42.6196,42.7087,28702.0
2019-08-21 12:15:00,52.73,52.81,52.73,52.75,52517.0,42.7168,42.7816,42.7168,42.733,52517.0
2019-08-21 12:20:00,52.75,52.77,52.72,52.73,23811.0,42.733,42.7492,42.7087,42.7168,23811.0
2019-08-21 12:25:00,52.73,52.8,52.73,52.75,23602.0,42.7168,42.7735,42.7168,42.733,23602.0
2019-08-21 12:30:00,52.75,52.82,52.74,52.81,33921.0,42.733,42.7897,42.7249,42.7816,33921.0
2019-08-21 12:35:00,52.81,52.81,52.75,52.79,24162.0,42.7816,42.7816,42.733,42.7654,24162.0
2019-08-21 12:40:00,52.79,52.83,52.77,52.8,27878.0,42.7654,42.7978,42.7492,42.7735,27878.0
2019-08-21 12:45:00,52.79,52.81,52.77,52.8,14717.0,42.7654,42.7816,42.7492,42.7735,14717.0
2019-08-21 12:50:00,52.79,52.85,52.74,52.84,43379.0,42.7654,42.814,42.7249,42.8059,43379.0
2019-08-21 12:55:00,52.84,52.84,52.77,52.82,44412.0,42.8059,42.8059,42.7492,42.7897,44412.0
2019-08-21 13:00:00,52.82,52.82,52.74,52.77,45356.0,42.7897,42.7897,42.7249,42.7492,45356.0
2019-08-21 13:05:00,52.78,52.83,52.77,52.77,71205.0,42.7573,42.7978,42.7492,42.7492,71205.0
2019-08-21 13:10:00,52.77,52.78,52.72,52.76,57164.0,42.7492,42.7573,42.7087,42.7411,57164.0
2019-08-21 13:15:00,52.76,52.76,52.67,52.69,37348.0,42.7411,42.7411,42.6682,42.6844,37348.0
2019-08-21 13:20:00,52.69,52.73,52.63,52.73,78913.0,42.6844,42.7168,42.6358,42.7168,78913.0
2019-08-21 13:25:00,52.71,52.73,52.69,52.7,20542.0,42.7006,42.7168,42.6844,42.6925,20542.0
2019-08-21 13:30:00,52.69,52.7,52.61,52.64,75443.0,42.6844,42.6925,42.6196,42.6439,75443.0
2019-08-21 13:35:00,52.63,52.64,52.53,52.55,132810.0,42.6358,42.6439,42.5548,42.571,132810.0
2019-08-21 13:40:00,52.56,52.57,52.49,52.55,96304.0,42.5791,42.5872,42.5223,42.571,96304.0
2019-08-21 13:45:00,52.55,52.58,52.51,52.54,42425.0,42.571,42.5953,42.5386,42.5629,42425.0
2019-08-21 13:50:00,52.53,52.57,52.49,52.55,70423.0,42.5548,42.5872,42.5223,42.571,70423.0
2019-08-21 13:55:00,52.55,52.57,52.49,52.51,34694.0,42.571,42.5872,42.5223,42.5386,34694.0
2019-08-21 14:00:00,52.5,52.68,52.39,52.67,96231.0,42.5304,42.6763,42.4413,42.6682,96231.0
2019-08-21 14:05:00,52.67,52.72,52.64,52.65,23559.0,42.6682,42.7087,42.6439,42.652,23559.0
2019-08-21 14:10:00,52.66,52.71,52.63,52.66,31964.0,42.6601,42.7006,42.6358,42.6601,31964.0
2019-08-21 14:15:00,52.67,52.81,52.67,52.75,40414.0,42.6682,42.7816,42.6682,42.733,40414.0
2019-08-21 14:20:00,52.75,52.75,52.64,52.64,27247.0,42.733,42.733,42.6439,42.6439,27247.0
2019-08-21 14:25:00,52.64,52.67,52.59,52.6,42961.0,42.6439,42.6682,42.6034,42.6115,42961.0
2019-08-21 14:30:00,52.6,52.64,52.59,52.64,27273.0,42.6115,42.6439,42.6034,42.6439,27273.0
2019-08-21 14:35:00,52.63,52.64,52.5,52.52,34729.0,42.6358,42.6439,42.5304,42.5467,34729.0
2019-08-21 14:40:00,52.53,52.62,52.52,52.61,33026.0,42.5548,42.6277,42.5467,42.6196,33026.0
2019-08-21 14:45:00,52.62,52.64,52.54,52.54,61887.0,42.6277,42.6439,42.5629,42.5629,61887.0
2019-08-21 14:50:00,52.54,52.57,52.49,52.53,29623.0,42.5629,42.5872,42.5223,42.5548,29623.0
2019-08-21 14:55:00,52.53,52.59,52.52,52.58,13893.0,42.5548,42.6034,42.5467,42.5953,13893.0
2019-08-21 15:00:00,52.58,52.62,52.54,52.56,52501.0,42.5953,42.6277,42.5629,42.5791,52501.0
2019-08-21 15:05:00,52.57,52.62,52.55,52.61,43803.0,42.5872,42.6277,42.571,42.6196,43803.0
2019-08-21 15:10:00,52.61,52.64,52.56,52.58,61501.0,42.6196,42.6439,42.5791,42.5953,61501.0
2019-08-21 15:15:00,52.58,52.61,52.56,52.59,38829.0,42.5953,42.6196,42.5791,42.6034,38829.0
2019-08-21 15:20:00,52.58,52.59,52.5,52.53,91039.0,42.5953,42.6034,42.5304,42.5548,91039.0
2019-08-21 15:25:00,52.53,52.54,52.43,52.48,65332.0,42.5548,42.5629,42.4737,42.5142,65332.0
2019-08-21 15:30:00,52.47,52.58,52.46,52.55,86504.0,42.5061,42.5953,42.498,42.571,86504.0
2019-08-21 15:35:00,52.55,52.58,52.51,52.56,69316.0,42.571,42.5953,42.5386,42.5791,69316.0
2019-08-21 15:40:00,52.56,52.56,52.5,52.55,105268.0,42.5791,42.5791,42.5304,42.571,105268.0
2019-08-21 15:45:00,52.55,52.56,52.47,52.51,62525.0,42.571,42.5791,42.5061,42.5386,62525.0
2019-08-21 15:50:00,52.51,52.56,52.48,52.55,149413.0,42.5386,42.5791,42.5142,42.571,149413.0
2019-08-21 15:55:00,52.55,52.66,52.54,52.63,304788.0,42.571,42.6601,42.5629,42.6358,304788.0
2019-08-22 09:30:00,52.91,53.12,52.63,53.01,112471.0,42.8626,43.0327,42.6358,42.9436,112471.0
2019-08-22 09:35:00,53.05,53.35,52.93,53.19,110022.0,42.976,43.219,42.8788,43.0894,110022.0
2019-08-22 09:40:00,53.21,53.32,53.14,53.19,54542.0,43.1056,43.1947,43.0489,43.0894,54542.0
2019-08-22 09:45:00,53.18,53.18,53.0,53.05,36176.0,43.0813,43.0813,42.9355,42.976,36176.0
2019-08-22 09:50:00,53.07,53.14,53.02,53.11,24805.0,42.9922,43.0489,42.9517,43.0246,24805.0
2019-08-22 09:55:00,53.11,53.16,53.0,53.02,47064.0,43.0246,43.0651,42.9355,42.9517,47064.0
2019-08-22 10:00:00,53.02,53.05,52.94,53.01,44252.0,42.9517,42.976,42.8869,42.9436,44252.0
2019-08-22 10:05:00,53.01,53.01,52.91,52.99,34492.0,42.9436,42.9436,42.8626,42.9274,34492.0
2019-08-22 10:10:00,52.98,53.06,52.92,53.02,34248.0,42.9193,42.9841,42.8707,42.9517,34248.0
2019-08-22 10:15:00,53.02,53.08,52.95,52.95,17118.0,42.9517,43.0003,42.895,42.895,17118.0
2019-08-22 10:20:00,52.94,53.0,52.85,52.95,26959.0,42.8869,42.9355,42.814,42.895,26959.0
2019-08-22 10:25:00,52.96,52.96,52.82,52.84,23019.0,42.9031,42.9031,42.7897,42.8059,23019.0
2019-08-22 10:30:00,52.85,52.85,52.66,52.7,34910.0,42.814,42.814,42.6601,42.6925,34910.0
2019-08-22 10:35:00,52.7,52.71,52.53,52.69,25940.0,42.6925,42.7006,42.5548,42.6844,25940.0
2019-08-22 10:40:00,52.71,52.83,52.68,52.72,27565.0,42.7006,42.7978,42.6763,42.7087,27565.0
2019-08-22 10:45:00,52.72,52.77,52.62,52.72,23583.0,42.7087,42.7492,42.6277,42.7087,23583.0
2019-08-22 10:50:00,52.72,52.75,52.62,52.65,37336.0,42.7087,42.733,42.6277,42.652,37336.0
2019-08-22 10:55:00,52.66,52.69,52.59,52.61,31287.0,42.6601,42.6844,42.6034,42.6196,31287.0
2019-08-22 11:00:00,52.61,52.72,52.6,52.65,42775.0,42.6196,42.7087,42.6115,42.652,42775.0
2019-08-22 11:05:00,52.65,52.99,52.65,52.98,42013.0,42.652,42.9274,42.652,42.9193,42013.0
2019-08-22 11:10:00,52.96,52.97,52.88,52.93,19888.0,42.9031,42.9112,42.8383,42.8788,19888.0
2019-08-22 11:15:00,52.93,53.0,52.91,52.92,22043.0,42.8788,42.9355,42.8626,42.8707,22043.0
2019-08-22 11:20:00,52.91,53.03,52.9,53.0,31813.0,42.8626,42.9598,42.8545,42.9355,31813.0
2019-08-22 11:25:00,53.0,53.01,52.84,52.84,48473.0,42.9355,42.9436,42.8059,42.8059,48473.0
2019-08-22 11:30:00,52.85,52.93,52.82,52.93,28096.0,42.814,42.8788,42.7897,42.8788,28096.0
2019-08-22 11:35:00,52.93,53.01,52.93,52.97,17540.0,42.8788,42.9436,42.8788,42.9112,17540.0
2019-08-22 11:40:00,52.97,53.0,52.93,52.95,20262.0,42.9112,42.9355,42.8788,42.895,20262.0
2019-08-22 11:45:00,52.96,52.96,52.88,52.92,14957.0,42.9031,42.9031,42.8383,42.8707,14957.0
2019-08-22 11:50:00,52.92,52.92,52.84,52.87,12939.0,42.8707,42.8707,42.8059,42.8302,12939.0
2019-08-22 11:55:00,52.88,52.88,52.76,52.81,22507.0,42.8383,42.8383,42.7411,42.7816,22507.0
2019-08-22 12:00:00,52.8,52.87,52.79,52.83,31463.0,42.7735,42.8302,42.7654,42.7978,31463.0
2019-08-22 12:05:00,52.84,52.9,52.82,52.84,32324.0,42.8059,42.8545,42.7897,42.8059,32324.0
2019-08-22 12:10:00,52.84,52.84,52.77,52.78,15760.0,42.8059,42.8059,42.7492,42.7573,15760.0
2019-08-22 12:15:00,52.79,52.82,52.78,52.79,13689.0,42.7654,42.7897,42.7573,42.7654,13689.0
2019-08-22 12:20:00,52.79,52.81,52.71,52.71,21768.0,42.7654,42.7816,42.7006,42.7006,21768.0
2019-08-22 12:25:00,52.73,52.73,52.59,52.62,33315.0,42.7168,42.7168,42.6034,42.6277,33315.0
2019-08-22 12:30:00,52.62,52.65,52.55,52.56,25041.0,42.6277,42.652,42.571,42.5791,25041.0
2019-08-22 12:35:00,52.57,52.58,52.52,52.55,15780.0,42.5872,42.5953,42.5467,42.571,15780.0
2019-08-22 12:40:00,52.54,52.66,52.54,52.66,17473.0,42.5629,42.6601,42.5629,42.6601,17473.0
2019-08-22 12:45:00,52.65,52.69,52.58,52.58,24097.0,42.652,42.6844,42.5953,42.5953,24097.0
2019-08-22 12:50:00,52.58,52.62,52.54,52.54,21597.0,42.5953,42.6277,42.5629,42.5629,21597.0
2019-08-22 12:55:00,52.54,52.57,52.49,52.51,21964.0,42.5629,42.5872,42.5223,42.5386,21964.0
2019-08-22 13:00:00,52.51,52.62,52.51,52.61,23627.0,42.5386,42.6277,42.5386,42.6196,23627.0
2019-08-22 13:05:00,52.6,52.63,52.56,52.56,18790.0,42.6115,42.6358,42.5791,42.5791,18790.0
2019-08-22 13:10:00,52.56,52.59,52.55,52.59,16525.0,42.5791,42.6034,42.571,42.6034,16525.0
2019-08-22 13:15:00,52.59,52.64,52.57,52.6,17269.0,42.6034,42.6439,42.5872,42.6115,17269.0
2019-08-22 13:20:00,52.61,52.68,52.61,52.68,15384.0,42.6196,42.6763,42.6196,42.6763,15384.0
2019-08-22 13:25:00,52.68,52.7,52.63,52.64,10033.0,42.6763,42.6925,42.6358,42.6439,10033.0
2019-08-22 13:30:00,52.64,52.69,52.62,52.68,19871.0,42.6439,42.6844,42.6277,42.6763,19871.0
2019-08-22 13:35:00,52.68,52.74,52.67,52.71,19827.0,42.6763,42.7249,42.6682,42.7006,19827.0
2019-08-22 13:40:00,52.7,52.74,52.67,52.68,16615.0,42.6925,42.7249,42.6682,42.6763,16615.0
2019-08-22 13:45:00,52.69,52.69,52.66,52.67,11882.0,42.6844,42.6844,42.6601,42.6682,11882.0
2019-08-22 13:50:00,52.67,52.67,52.61,52.65,19584.0,42.6682,42.6682,42.6196,42.652,19584.0
2019-08-22 13:55:00,52.65,52.68,52.64,52.66,19582.0,42.652,42.6763,42.6439,42.6601,19582.0
2019-08-22 14:00:00,52.67,52.68,52.55,52.55,26063.0,42.6682,42.6763,42.571,42.571,26063.0
2019-08-22 14:05:00,52.55,52.56,52.49,52.52,25525.0,42.571,42.5791,42.5223,42.5467,25525.0
2019-08-22 14:10:00,52.52,52.52,52.47,52.51,26276.0,42.5467,42.5467,42.5061,42.5386,26276.0
2019-08-22 14:15:00,52.51,52.57,52.51,52.55,25311.0,42.5386,42.5872,42.5386,42.571,25311.0
2019-08-22 14:20:00,52.55,52.61,52.54,52.59,28627.0,42.571,42.6196,42.5629,42.6034,28627.0
2019-08-22 14:25:00,52.6,52.61,52.54,52.56,25188.0,42.6115,42.6196,42.5629,42.5791,25188.0
2019-08-22 14:30:00,52.56,52.59,52.54,52.58,32110.0,42.5791,42.6034,42.5629,42.5953,32110.0
2019-08-22 14:35:00,52.57,52.64,52.55,52.58,25770.0,42.5872,42.6439,42.571,42.5953,25770.0
2019-08-22 14:40:00,52.57,52.62,52.55,52.62,15057.0,42.5872,42.6277,42.571,42.6277,15057.0
2019-08-22 14:45:00,52.62,52.65,52.58,52.62,29794.0,42.6277,42.652,42.5953,42.6277,29794.0
2019-08-22 14:50:00,52.62,52.64,52.54,52.56,20309.0,42.6277,42.6439,42.5629,42.5791,20309.0
2019-08-22 14:55:00,52.57,52.63,52.57,52.61,15263.0,42.5872,42.6358,42.5872,42.6196,15263.0
2019-08-22 15:00:00,52.6,52.6,52.52,52.58,16594.0,42.6115,42.6115,42.5467,42.5953,16594.0
2019-08-22 15:05:00,52.58,52.61,52.55,52.56,24159.0,42.5953,42.6196,42.571,42.5791,24159.0
2019-08-22 15:10:00,52.55,52.57,52.47,52.51,32953.0,42.571,42.5872,42.5061,42.5386,32953.0
2019-08-22 15:15:00,52.51,52.52,52.45,52.48,23881.0,42.5386,42.5467,42.4899,42.5142,23881.0
2019-08-22 15:20:00,52.49,52.54,52.47,52.5,25979.0,42.5223,42.5629,42.5061,42.5304,25979.0
2019-08-22 15:25:00,52.51,52.53,52.44,52.45,28648.0,42.5386,42.5548,42.4818,42.4899,28648.0
2019-08-22 15:30:00,52.44,52.5,52.41,52.45,44235.0,42.4818,42.5304,42.4575,42.4899,44235.0
2019-08-22 15:35:00,52.45,52.54,52.44,52.52,39205.0,42.4899,42.5629,42.4818,42.5467,39205.0
2019-08-22 15:40:00,52.52,52.54,52.44,52.44,52263.0,42.5467,42.5629,42.4818,42.4818,52263.0
2019-08-22 15:45:00,52.44,52.45,52.35,52.4,75686.0,42.4818,42.4899,42.4089,42.4494,75686.0
2019-08-22 15:50:00,52.39,52.48,52.37,52.45,88729.0,42.4413,42.5142,42.4251,42.4899,88729.0
2019-08-22 15:55:00,52.45,52.46,52.23,52.26,212310.0,42.4899,42.498,42.3117,42.336,212310.0
2019-08-23 09:30:00,51.65,51.87,51.31,51.62,139046.0,41.8419,42.0201,41.5664,41.8176,139046.0
2019-08-23 09:35:00,51.61,51.73,51.44,51.51,50600.0,41.8095,41.9067,41.6717,41.7284,50600.0
2019-08-23 09:40:00,51.54,51.69,51.53,51.65,55687.0,41.7528,41.8743,41.7446,41.8419,55687.0
2019-08-23 09:45:00,51.66,51.72,51.48,51.48,54119.0,41.85,41.8986,41.7041,41.7041,54119.0
2019-08-23 09:50:00,51.48,51.71,51.42,51.68,55032.0,41.7041,41.8905,41.6555,41.8662,55032.0
2019-08-23 09:55:00,51.69,51.92,51.64,51.92,23400.0,41.8743,42.0606,41.8338,42.0606,23400.0
2019-08-23 10:00:00,51.91,52.16,51.81,52.02,43079.0,42.0525,42.255,41.9715,42.1416,43079.0
2019-08-23 10:05:00,52.04,52.19,51.91,51.91,42001.0,42.1578,42.2793,42.0525,42.0525,42001.0
2019-08-23 10:10:00,51.92,51.94,51.76,51.9,49246.0,42.0606,42.0768,41.931,42.0444,49246.0
2019-08-23 10:15:00,51.93,52.0,51.88,51.98,40659.0,42.0687,42.1254,42.0282,42.1092,40659.0
2019-08-23 10:20:00,51.97,51.97,51.84,51.87,25906.0,42.1011,42.1011,41.9958,42.0201,25906.0
2019-08-23 10:25:00,51.89,51.93,51.76,51.79,27756.0,42.0363,42.0687,41.931,41.9553,27756.0
2019-08-23 10:30:00,51.8,52.01,51.77,51.97,47648.0,41.9634,42.1335,41.9391,42.1011,47648.0
2019-08-23 10:35:00,51.98,52.08,51.93,51.98,83034.0,42.1092,42.1902,42.0687,42.1092,83034.0
2019-08-23 10:40:00,51.98,52.03,51.88,51.88,27402.0,42.1092,42.1497,42.0282,42.0282,27402.0
2019-08-23 10:45:00,51.88,51.91,51.65,51.66,28687.0,42.0282,42.0525,41.8419,41.85,28687.0
2019-08-23 10:50:00,51.66,51.76,51.66,51.72,25782.0,41.85,41.931,41.85,41.8986,25782.0
2019-08-23 10:55:00,51.74,51.98,51.72,51.75,52303.0,41.9148,42.1092,41.8986,41.9229,52303.0
2019-08-23 11:00:00,51.77,51.81,51.23,51.32,116644.0,41.9391,41.9715,41.5016,41.5745,116644.0
2019-08-23 11:05:00,51.32,51.37,50.91,50.98,64539.0,41.5745,41.615,41.2424,41.2991,64539.0
2019-08-23 11:10:00,50.96,51.22,50.88,51.09,50579.0,41.2829,41.4935,41.2181,41.3882,50579.0
2019-08-23 11:15:00,51.09,51.24,51.01,51.11,29817.0,41.3882,41.5097,41.3234,41.4044,29817.0
2019-08-23 11:20:00,51.1,51.11,50.93,50.98,49605.0,41.3963,41.4044,41.2586,41.2991,49605.0
2019-08-23 11:25:00,50.97,51.14,50.89,51.04,44049.0,41.291,41.4287,41.2262,41.3477,44049.0
2019-08-23 11:30:00,51.03,51.12,50.86,50.89,32473.0,41.3396,41.4125,41.2019,41.2262,32473.0
2019-08-23 11:35:00,50.88,50.99,50.76,50.99,53398.0,41.2181,41.3072,41.1209,41.3072,53398.0
2019-08-23 11:40:00,50.95,51.02,50.87,51.01,48829.0,41.2748,41.3315,41.21,41.3234,48829.0
2019-08-23 11:45:00,51.01,51.01,50.86,50.91,46966.0,41.3234,41.3234,41.2019,41.2424,46966.0
2019-08-23 11:50:00,50.91,50.98,50.88,50.9,33598.0,41.2424,41.2991,41.2181,41.2343,33598.0
2019-08-23 11:55:00,50.91,50.96,50.83,50.92,29282.0,41.2424,41.2829,41.1776,41.2505,29282.0
2019-08-23 12:00:00,50.92,51.0,50.8,50.95,56961.0,41.2505,41.3153,41.1533,41.2748,56961.0
2019-08-23 12:05:00,50.94,50.95,50.84,50.95,48413.0,41.2667,41.2748,41.1857,41.2748,48413.0
2019-08-23 12:10:00,50.96,51.0,50.88,50.97,61091.0,41.2829,41.3153,41.2181,41.291,61091.0
2019-08-23 12:15:00,50.96,51.15,50.95,51.14,48585.0,41.2829,41.4368,41.2748,41.4287,48585.0
2019-08-23 12:20:00,51.14,51.14,51.01,51.02,22965.0,41.4287,41.4287,41.3234,41.3315,22965.0
2019-08-23 12:25:00,51.02,51.04,50.95,50.96,22297.0,41.3315,41.3477,41.2748,41.2829,22297.0
2019-08-23 12:30:00,50.96,51.13,50.96,51.13,17085.0,41.2829,41.4206,41.2829,41.4206,17085.0
2019-08-23 12:35:00,51.09,51.15,51.05,51.07,18681.0,41.3882,41.4368,41.3558,41.372,18681.0
2019-08-23 12:40:00,51.07,51.07,50.95,50.96,21641.0,41.372,41.372,41.2748,41.2829,21641.0
2019-08-23 12:45:00,50.95,50.95,50.76,50.77,29759.0,41.2748,41.2748,41.1209,41.129,29759.0
2019-08-23 12:50:00,50.76,50.84,50.76,50.8,22879.0,41.1209,41.1857,41.1209,41.1533,22879.0
2019-08-23 12:55:00,50.8,50.96,50.79,50.89,39591.0,41.1533,41.2829,41.1452,41.2262,39591.0
2019-08-23 13:00:00,50.88,50.92,50.82,50.87,31758.0,41.2181,41.2505,41.1695,41.21,31758.0
2019-08-23 13:05:00,50.87,50.87,50.74,50.77,69536.0,41.21,41.21,41.1047,41.129,69536.0
2019-08-23 13:10:00,50.76,50.95,50.75,50.92,30735.0,41.1209,41.2748,41.1128,41.2505,30735.0
2019-08-23 13:15:00,50.92,50.92,50.73,50.74,21162.0,41.2505,41.2505,41.0966,41.1047,21162.0
2019-08-23 13:20:00,50.73,50.76,50.67,50.7,23880.0,41.0966,41.1209,41.048,41.0723,23880.0
2019-08-23 13:25:00,50.68,50.84,50.67,50.82,34011.0,41.0561,41.1857,41.048,41.1695,34011.0
2019-08-23 13:30:00,50.81,50.88,50.79,50.85,36923.0,41.1614,41.2181,41.1452,41.1938,36923.0
2019-08-23 13:35:00,50.85,50.85,50.75,50.81,40408.0,41.1938,41.1938,41.1128,41.1614,40408.0
2019-08-23 13:40:00,50.82,50.82,50.68,50.71,31734.0,41.1695,41.1695,41.0561,41.0804,31734.0
2019-08-23 13:45:00,50.72,50.81,50.67,50.69,47296.0,41.0885,41.1614,41.048,41.0642,47296.0
2019-08-23 13:50:00,50.68,50.72,50.62,50.69,32178.0,41.0561,41.0885,41.0075,41.0642,32178.0
2019-08-23 13:55:00,50.69,50.73,50.65,50.73,30404.0,41.0642,41.0966,41.0318,41.0966,30404.0
2019-08-23 14:00:00,50.73,50.74,50.61,50.61,39800.0,41.0966,41.1047,40.9994,40.9994,39800.0
2019-08-23 14:05:00,50.62,50.63,50.56,50.61,39405.0,41.0075,41.0156,40.9588,40.9994,39405.0
2019-08-23 14:10:00,50.6,50.68,50.59,50.63,28807.0,40.9913,41.0561,40.9832,41.0156,28807.0
2019-08-23 14:15:00,50.62,50.64,50.56,50.62,31554.0,41.0075,41.0237,40.9588,41.0075,31554.0
2019-08-23 14:20:00,50.62,50.69,50.58,50.63,46705.0,41.0075,41.0642,40.9751,41.0156,46705.0
2019-08-23 14:25:00,50.62,50.63,50.52,50.52,28498.0,41.0075,41.0156,40.9264,40.9264,28498.0
2019-08-23 14:30:00,50.53,50.67,50.53,50.67,43832.0,40.9345,41.048,40.9345,41.048,43832.0
2019-08-23 14:35:00,50.66,50.66,50.53,50.54,36575.0,41.0399,41.0399,40.9345,40.9426,36575.0
2019-08-23 14:40:00,50.54,50.56,50.45,50.47,52090.0,40.9426,40.9588,40.8697,40.8859,52090.0
2019-08-23 14:45:00,50.47,50.5,50.35,50.43,62300.0,40.8859,40.9102,40.7887,40.8535,62300.0
2019-08-23 14:50:00,50.43,50.49,50.41,50.41,49198.0,40.8535,40.9021,40.8373,40.8373,49198.0
2019-08-23 14:55:00,50.4,50.57,50.4,50.55,49004.0,40.8292,40.9669,40.8292,40.9507,49004.0
2019-08-23 15:00:00,50.54,50.57,50.48,50.52,50679.0,40.9426,40.9669,40.894,40.9264,50679.0
2019-08-23 15:05:00,50.52,50.67,50.49,50.63,82808.0,40.9264,41.048,40.9021,41.0156,82808.0
2019-08-23 15:10:00,50.63,50.67,50.51,50.58,100561.0,41.0156,41.048,40.9183,40.9751,100561.0
2019-08-23 15:15:00,50.57,50.68,50.57,50.64,86938.0,40.9669,41.0561,40.9669,41.0237,86938.0
2019-08-23 15:20:00,50.64,50.73,50.62,50.66,58396.0,41.0237,41.0966,41.0075,41.0399,58396.0
2019-08-23 15:25:00,50.66,50.67,50.57,50.58,81552.0,41.0399,41.048,40.9669,40.9751,81552.0
2019-08-23 15:30:00,50.57,50.62,50.5,50.51,100714.0,40.9669,41.0075,40.9102,40.9183,100714.0
2019-08-23 15:35:00,50.52,50.52,50.41,50.47,97050.0,40.9264,40.9264,40.8373,40.8859,97050.0
2019-08-23 15:40:00,50.46,50.48,50.37,50.38,89616.0,40.8778,40.894,40.8049,40.813,89616.0
2019-08-23 15:45:00,50.38,50.45,50.37,50.38,113890.0,40.813,40.8697,40.8049,40.813,113890.0
2019-08-23 15:50:00,50.38,50.41,50.19,50.21,285504.0,40.813,40.8373,40.6591,40.6753,285504.0
2019-08-23 15:55:00,50.2,50.44,50.13,50.43,583761.0,40.6672,40.8616,40.6105,40.8535,583761.0
2019-08-26 09:30:00,51.05,51.24,50.87,51.09,114988.0,41.3558,41.5097,41.21,41.3882,114988.0
2019-08-26 09:35:00,51.09,51.14,50.85,50.92,68918.0,41.3882,41.4287,41.1938,41.2505,68918.0
2019-08-26 09:40:00,50.9,50.96,50.75,50.84,80184.0,41.2343,41.2829,41.1128,41.1857,80184.0
2019-08-26 09:45:00,50.85,50.9,50.69,50.74,84790.0,41.1938,41.2343,41.0642,41.1047,84790.0
2019-08-26 09:50:00,50.73,50.97,50.73,50.91,73424.0,41.0966,41.291,41.0966,41.2424,73424.0
2019-08-26 09:55:00,50.92,51.12,50.91,51.07,84944.0,41.2505,41.4125,41.2424,41.372,84944.0
2019-08-26 10:00:00,51.06,51.24,51.0,51.23,75574.0,41.3639,41.5097,41.3153,41.5016,75574.0
2019-08-26 10:05:00,51.24,51.33,51.22,51.29,42943.0,41.5097,41.5826,41.4935,41.5502,42943.0
2019-08-26 10:10:00,51.28,51.31,51.07,51.14,60061.0,41.5421,41.5664,41.372,41.4287,60061.0
2019-08-26 10:15:00,51.14,51.24,51.1,51.21,55747.0,41.4287,41.5097,41.3963,41.4854,55747.0
2019-08-26 10:20:00,51.2,51.33,51.18,51.28,29121.0,41.4773,41.5826,41.4611,41.5421,29121.0
2019-08-26 10:25:00,51.26,51.38,51.25,51.34,36126.0,41.5259,41.6231,41.5178,41.5907,36126.0
2019-08-26 10:30:00,51.33,51.37,51.23,51.37,38547.0,41.5826,41.615,41.5016,41.615,38547.0
2019-08-26 10:35:00,51.36,51.39,51.31,51.32,51363.0,41.6069,41.6312,41.5664,41.5745,51363.0
2019-08-26 10:40:00,51.3,51.33,51.18,51.29,48338.0,41.5583,41.5826,41.4611,41.5502,48338.0
2019-08-26 10:45:00,51.27,51.38,51.25,51.33,37399.0,41.534,41.6231,41.5178,41.5826,37399.0
2019-08-26 10:50:00,51.33,51.38,51.31,51.34,47556.0,41.5826,41.6231,41.5664,41.5907,47556.0
2019-08-26 10:55:00,51.33,51.33,51.18,51.22,44413.0,41.5826,41.5826,41.4611,41.4935,44413.0
2019-08-26 11:00:00,51.22,51.26,51.13,51.24,47140.0,41.4935,41.5259,41.4206,41.5097,47140.0
2019-08-26 11:05:00,51.25,51.28,51.18,51.23,32413.0,41.5178,41.5421,41.4611,41.5016,32413.0
2019-08-26 11:10:00,51.22,51.42,51.19,51.28,56679.0,41.4935,41.6555,41.4692,41.5421,56679.0
2019-08-26 11:15:00,51.28,51.34,51.24,51.27,35448.0,41.5421,41.5907,41.5097,41.534,35448.0
2019-08-26 11:20:00,51.25,51.44,51.23,51.43,54007.0,41.5178,41.6717,41.5016,41.6636,54007.0
2019-08-26 11:25:00,51.43,51.57,51.43,51.53,60871.0,41.6636,41.7771,41.6636,41.7446,60871.0
2019-08-26 11:30:00,51.53,51.63,51.51,51.57,69098.0,41.7446,41.8257,41.7284,41.7771,69098.0
2019-08-26 11:35:00,51.58,51.68,51.55,51.64,54746.0,41.7852,41.8662,41.7609,41.8338,54746.0
2019-08-26 11:40:00,51.64,51.66,51.54,51.54,35113.0,41.8338,41.85,41.7528,41.7528,35113.0
2019-08-26 11:45:00,51.55,51.56,51.47,51.53,23754.0,41.7609,41.769,41.696,41.7446,23754.0
2019-08-26 11:50:00,51.54,51.55,51.43,51.47,31189.0,41.7528,41.7609,41.6636,41.696,31189.0
2019-08-26 11:55:00,51.47,51.59,51.45,51.55,37208.0,41.696,41.7933,41.6798,41.7609,37208.0
2019-08-26 12:00:00,51.55,51.58,51.51,51.55,20538.0,41.7609,41.7852,41.7284,41.7609,20538.0
2019-08-26 12:05:00,51.56,51.6,51.53,51.57,25322.0,41.769,41.8014,41.7446,41.7771,25322.0
2019-08-26 12:10:00,51.57,51.57,51.52,51.54,23601.0,41.7771,41.7771,41.7365,41.7528,23601.0
2019-08-26 12:15:00,51.55,51.56,51.5,51.55,29729.0,41.7609,41.769,41.7203,41.7609,29729.0
2019-08-26 12:20:00,51.56,51.71,51.53,51.68,60323.0,41.769,41.8905,41.7446,41.8662,60323.0
2019-08-26 12:25:00,51.68,51.71,51.64,51.67,24296.0,41.8662,41.8905,41.8338,41.8581,24296.0
2019-08-26 12:30:00,51.68,51.68,51.48,51.48,32892.0,41.8662,41.8662,41.7041,41.7041,32892.0
2019-08-26 12:35:00,51.48,51.51,51.4,51.4,25202.0,41.7041,41.7284,41.6393,41.6393,25202.0
2019-08-26 12:40:00,51.41,51.44,51.4,51.43,21633.0,41.6474,41.6717,41.6393,41.6636,21633.0
2019-08-26 12:45:00,51.43,51.45,51.36,51.37,27708.0,41.6636,41.6798,41.6069,41.615,27708.0
2019-08-26 12:50:00,51.37,51.42,51.36,51.41,22590.0,41.615,41.6555,41.6069,41.6474,22590.0
2019-08-26 12:55:00,51.41,51.46,51.39,51.44,26972.0,41.6474,41.6879,41.6312,41.6717,26972.0
2019-08-26 13:00:00,51.44,51.51,51.41,51.5,22176.0,41.6717,41.7284,41.6474,41.7203,22176.0
2019-08-26 13:05:00,51.5,51.54,51.46,51.54,16234.0,41.7203,41.7528,41.6879,41.7528,16234.0
2019-08-26 13:10:00,51.53,51.53,51.41,51.42,89006.0,41.7446,41.7446,41.6474,41.6555,89006.0
2019-08-26 13:15:00,51.42,51.43,51.38,51.39,25624.0,41.6555,41.6636,41.6231,41.6312,25624.0
2019-08-26 13:20:00,51.39,51.45,51.38,51.44,19674.0,41.6312,41.6798,41.6231,41.6717,19674.0
2019-08-26 13:25:00,51.45,51.46,51.33,51.33,37620.0,41.6798,41.6879,41.5826,41.5826,37620.0
2019-08-26 13:30:00,51.33,51.33,51.25,51.27,15440.0,41.5826,41.5826,41.5178,41.534,15440.0
2019-08-26 13:35:00,51.28,51.33,51.27,51.31,17961.0,41.5421,41.5826,41.534,41.5664,17961.0
2019-08-26 13:40:00,51.32,51.33,51.28,51.31,32540.0,41.5745,41.5826,41.5421,41.5664,32540.0
2019-08-26 13:45:00,51.3,51.3,51.25,51.26,26835.0,41.5583,41.5583,41.5178,41.5259,26835.0
2019-08-26 13:50:00,51.25,51.31,51.24,51.26,27280.0,41.5178,41.5664,41.5097,41.5259,27280.0
2019-08-26 13:55:00,51.25,51.31,51.25,51.3,23124.0,41.5178,41.5664,41.5178,41.5583,23124.0
2019-08-26 14:00:00,51.3,51.3,51.24,51.27,25087.0,41.5583,41.5583,41.5097,41.534,25087.0
2019-08-26 14:05:00,51.26,51.26,51.22,51.26,23049.0,41.5259,41.5259,41.4935,41.5259,23049.0
2019-08-26 14:10:00,51.25,51.27,51.19,51.22,40076.0,41.5178,41.534,41.4692,41.4935,40076.0
2019-08-26 14:15:00,51.22,51.25,51.19,51.2,46771.0,41.4935,41.5178,41.4692,41.4773,46771.0
2019-08-26 14:20:00,51.2,51.25,51.18,51.22,21053.0,41.4773,41.5178,41.4611,41.4935,21053.0
2019-08-26 14:25:00,51.22,51.24,51.19,51.22,23586.0,41.4935,41.5097,41.4692,41.4935,23586.0
2019-08-26 14:30:00,51.21,51.32,51.21,51.26,33900.0,41.4854,41.5745,41.4854,41.5259,33900.0
2019-08-26 14:35:00,51.25,51.29,51.22,51.24,37583.0,41.5178,41.5502,41.4935,41.5097,37583.0
2019-08-26 14:40:00,51.25,51.28,51.18,51.19,24025.0,41.5178,41.5421,41.4611,41.4692,24025.0
2019-08-26 14:45:00,51.19,51.21,51.15,51.21,35067.0,41.4692,41.4854,41.4368,41.4854,35067.0
2019-08-26 14:50:00,51.23,51.23,51.13,51.2,28572.0,41.5016,41.5016,41.4206,41.4773,28572.0
2019-08-26 14:55:00,51.2,51.22,51.15,51.19,61084.0,41.4773,41.4935,41.4368,41.4692,61084.0
2019-08-26 15:00:00,51.2,51.27,51.16,51.16,39929.0,41.4773,41.534,41.4449,41.4449,39929.0
2019-08-26 15:05:00,51.16,51.19,51.09,51.11,29941.0,41.4449,41.4692,41.3882,41.4044,29941.0
2019-08-26 15:10:00,51.11,51.21,51.1,51.21,31919.0,41.4044,41.4854,41.3963,41.4854,31919.0
2019-08-26 15:15:00,51.2,51.26,51.16,51.25,59516.0,41.4773,41.5259,41.4449,41.5178,59516.0
2019-08-26 15:20:00,51.24,51.24,51.14,51.16,29501.0,41.5097,41.5097,41.4287,41.4449,29501.0
2019-08-26 15:25:00,51.16,51.2,51.13,51.17,32901.0,41.4449,41.4773,41.4206,41.453,32901.0
2019-08-26 15:30:00,51.18,51.24,51.17,51.19,41790.0,41.4611,41.5097,41.453,41.4692,41790.0
2019-08-26 15:35:00,51.19,51.25,51.18,51.23,86197.0,41.4692,41.5178,41.4611,41.5016,86197.0
2019-08-26 15:40:00,51.22,51.26,51.18,51.2,78014.0,41.4935,41.5259,41.4611,41.4773,78014.0
2019-08-26 15:45:00,51.2,51.23,51.17,51.22,105181.0,41.4773,41.5016,41.453,41.4935,105181.0
2019-08-26 15:50:00,51.22,51.31,51.21,51.26,131505.0,41.4935,41.5664,41.4854,41.5259,131505.0
2019-08-26 15:55:00,51.25,51.39,51.24,51.39,303002.0,41.5178,41.6312,41.5097,41.6312,303002.0
2019-08-27 09:30:00,51.73,51.85,51.52,51.8,75572.0,41.9067,42.0039,41.7365,41.9634,75572.0
2019-08-27 09:35:00,51.82,51.83,51.7,51.83,31411.0,41.9796,41.9877,41.8824,41.9877,31411.0
2019-08-27 09:40:00,51.82,51.84,51.63,51.68,31407.0,41.9796,41.9958,41.8257,41.8662,31407.0
2019-08-27 09:45:00,51.67,51.76,51.62,51.66,29365.0,41.8581,41.931,41.8176,41.85,29365.0
2019-08-27 09:50:00,51.66,51.77,51.59,51.68,33633.0,41.85,41.9391,41.7933,41.8662,33633.0
2019-08-27 09:55:00,51.67,51.71,51.63,51.68,30255.0,41.8581,41.8905,41.8257,41.8662,30255.0
2019-08-27 10:00:00,51.68,51.71,51.58,51.6,28804.0,41.8662,41.8905,41.7852,41.8014,28804.0
2019-08-27 10:05:00,51.6,51.62,51.51,51.62,52764.0,41.8014,41.8176,41.7284,41.8176,52764.0
2019-08-27 10:10:00,51.63,51.67,51.47,51.48,30433.0,41.8257,41.8581,41.696,41.7041,30433.0
2019-08-27 10:15:00,51.49,51.57,51.48,51.55,21433.0,41.7122,41.7771,41.7041,41.7609,21433.0
2019-08-27 10:20:00,51.56,51.7,51.55,51.62,27047.0,41.769,41.8824,41.7609,41.8176,27047.0
2019-08-27 10:25:00,51.62,51.62,51.49,51.52,22810.0,41.8176,41.8176,41.7122,41.7365,22810.0
2019-08-27 10:30:00,51.52,51.67,51.49,51.62,36930.0,41.7365,41.8581,41.7122,41.8176,36930.0
2019-08-27 10:35:00,51.61,51.61,51.45,51.46,24959.0,41.8095,41.8095,41.6798,41.6879,24959.0
2019-08-27 10:40:00,51.47,51.5,51.37,51.49,34857.0,41.696,41.7203,41.615,41.7122,34857.0
2019-08-27 10:45:00,51.5,51.54,51.4,51.44,28522.0,41.7203,41.7528,41.6393,41.6717,28522.0
2019-08-27 10:50:00,51.44,51.48,51.4,51.44,24940.0,41.6717,41.7041,41.6393,41.6717,24940.0
2019-08-27 10:55:00,51.43,51.46,51.38,51.38,31116.0,41.6636,41.6879,41.6231,41.6231,31116.0
2019-08-27 11:00:00,51.39,51.45,51.37,51.44,24198.0,41.6312,41.6798,41.615,41.6717,24198.0
2019-08-27 11:05:00,51.45,51.47,51.32,51.35,32428.0,41.6798,41.696,41.5745,41.5988,32428.0
2019-08-27 11:10:00,51.34,51.34,51.24,51.27,24045.0,41.5907,41.5907,41.5097,41.534,24045.0
2019-08-27 11:15:00,51.28,51.28,51.16,51.22,37558.0,41.5421,41.5421,41.4449,41.4935,37558.0
2019-08-27 11:20:00,51.21,51.28,51.18,51.21,27223.0,41.4854,41.5421,41.4611,41.4854,27223.0
2019-08-27 11:25:00,51.22,51.22,51.13,51.18,22479.0,41.4935,41.4935,41.4206,41.4611,22479.0
2019-08-27 11:30:00,51.18,51.27,51.17,51.27,20588.0,41.4611,41.534,41.453,41.534,20588.0
2019-08-27 11:35:00,51.27,51.3,51.2,51.21,28168.0,41.534,41.5583,41.4773,41.4854,28168.0
2019-08-27 11:40:00,51.2,51.23,51.09,51.11,39798.0,41.4773,41.5016,41.3882,41.4044,39798.0
2019-08-27 11:45:00,51.12,51.14,51.06,51.08,35320.0,41.4125,41.4287,41.3639,41.3801,35320.0
2019-08-27 11:50:00,51.08,51.1,51.03,51.03,27195.0,41.3801,41.3963,41.3396,41.3396,27195.0
2019-08-27 11:55:00,51.04,51.06,50.78,50.78,58414.0,41.3477,41.3639,41.1371,41.1371,58414.0
2019-08-27 12:00:00,50.77,50.79,50.64,50.64,53546.0,41.129,41.1452,41.0237,41.0237,53546.0
2019-08-27 12:05:00,50.65,50.65,50.52,50.61,85127.0,41.0318,41.0318,40.9264,40.9994,85127.0
2019-08-27 12:10:00,50.61,50.65,50.59,50.61,34406.0,40.9994,41.0318,40.9832,40.9994,34406.0
2019-08-27 12:15:00,50.62,50.67,50.56,50.66,28419.0,41.0075,41.048,40.9588,41.0399,28419.0
2019-08-27 12:20:00,50.67,50.8,50.67,50.8,27604.0,41.048,41.1533,41.048,41.1533,27604.0
2019-08-27 12:25:00,50.81,50.87,50.81,50.87,27432.0,41.1614,41.21,41.1614,41.21,27432.0
2019-08-27 12:30:00,50.86,50.91,50.71,50.72,39620.0,41.2019,41.2424,41.0804,41.0885,39620.0
2019-08-27 12:35:00,50.72,50.76,50.66,50.66,23342.0,41.0885,41.1209,41.0399,41.0399,23342.0
2019-08-27 12:40:00,50.66,50.75,50.66,50.75,21693.0,41.0399,41.1128,41.0399,41.1128,21693.0
2019-08-27 12:45:00,50.74,50.8,50.72,50.74,25203.0,41.1047,41.1533,41.0885,41.1047,25203.0
2019-08-27 12:50:00,50.73,50.75,50.57,50.59,24195.0,41.0966,41.1128,40.9669,40.9832,24195.0
2019-08-27 12:55:00,50.6,50.63,50.59,50.62,15412.0,40.9913,41.0156,40.9832,41.0075,15412.0
2019-08-27 13:00:00,50.61,50.71,50.57,50.66,16400.0,40.9994,41.0804,40.9669,41.0399,16400.0
2019-08-27 13:05:00,50.67,50.72,50.63,50.66,20131.0,41.048,41.0885,41.0156,41.0399,20131.0
2019-08-27 13:10:00,50.66,50.67,50.58,50.62,19994.0,41.0399,41.048,40.9751,41.0075,19994.0
2019-08-27 13:15:00,50.62,50.64,50.55,50.64,23752.0,41.0075,41.0237,40.9507,41.0237,23752.0
2019-08-27 13:20:00,50.64,50.73,50.63,50.7,25999.0,41.0237,41.0966,41.0156,41.0723,25999.0
2019-08-27 13:25:00,50.71,50.81,50.7,50.8,38017.0,41.0804,41.1614,41.0723,41.1533,38017.0
2019-08-27 13:30:00,50.8,50.84,50.79,50.82,19008.0,41.1533,41.1857,41.1452,41.1695,19008.0
2019-08-27 13:35:00,50.81,51.04,50.81,50.96,39208.0,41.1614,41.3477,41.1614,41.2829,39208.0
2019-08-27 13:40:00,50.96,51.02,50.93,50.98,34719.0,41.2829,41.3315,41.2586,41.2991,34719.0
2019-08-27 13:45:00,50.98,51.06,50.97,51.01,23419.0,41.2991,41.3639,41.291,41.3234,23419.0
2019-08-27 13:50:00,51.0,51.07,50.92,50.93,18952.0,41.3153,41.372,41.2505,41.2586,18952.0
2019-08-27 13:55:00,50.93,50.95,50.86,50.9,30493.0,41.2586,41.2748,41.2019,41.2343,30493.0
2019-08-27 14:00:00,50.9,51.01,50.89,50.96,45171.0,41.2343,41.3234,41.2262,41.2829,45171.0
2019-08-27 14:05:00,50.97,50.99,50.88,50.9,18505.0,41.291,41.3072,41.2181,41.2343,18505.0
2019-08-27 14:10:00,50.9,50.93,50.8,50.8,31279.0,41.2343,41.2586,41.1533,41.1533,31279.0
2019-08-27 14:15:00,50.8,50.81,50.77,50.8,26155.0,41.1533,41.1614,41.129,41.1533,26155.0
2019-08-27 14:20:00,50.79,50.87,50.79,50.86,18743.0,41.1452,41.21,41.1452,41.2019,18743.0
2019-08-27 14:25:00,50.86,50.87,50.79,50.83,17612.0,41.2019,41.21,41.1452,41.1776,17612.0
2019-08-27 14:30:00,50.82,50.84,50.78,50.79,15059.0,41.1695,41.1857,41.1371,41.1452,15059.0
2019-08-27 14:35:00,50.8,50.86,50.78,50.84,19218.0,41.1533,41.2019,41.1371,41.1857,19218.0
2019-08-27 14:40:00,50.85,50.85,50.77,50.82,21066.0,41.1938,41.1938,41.129,41.1695,21066.0
2019-08-27 14:45:00,50.82,50.88,50.79,50.86,21044.0,41.1695,41.2181,41.1452,41.2019,21044.0
2019-08-27 14:50:00,50.87,51.02,50.87,51.01,25035.0,41.21,41.3315,41.21,41.3234,25035.0
2019-08-27 14:55:00,51.0,51.02,50.94,50.96,22887.0,41.3153,41.3315,41.2667,41.2829,22887.0
2019-08-27 15:00:00,50.97,51.07,50.96,51.05,22258.0,41.291,41.372,41.2829,41.3558,22258.0
2019-08-27 15:05:00,51.06,51.09,51.0,51.05,27620.0,41.3639,41.3882,41.3153,41.3558,27620.0
2019-08-27 15:10:00,51.04,51.04,50.95,50.96,30027.0,41.3477,41.3477,41.2748,41.2829,30027.0
2019-08-27 15:15:00,50.96,51.03,50.94,51.02,28952.0,41.2829,41.3396,41.2667,41.3315,28952.0
2019-08-27 15:20:00,51.02,51.02,50.95,50.99,28760.0,41.3315,41.3315,41.2748,41.3072,28760.0
2019-08-27 15:25:00,51.0,51.0,50.94,50.94,27645.0,41.3153,41.3153,41.2667,41.2667,27645.0
2019-08-27 15:30:00,50.95,51.01,50.93,51.0,35026.0,41.2748,41.3234,41.2586,41.3153,35026.0
2019-08-27 15:35:00,51.0,51.02,50.95,50.98,46053.0,41.3153,41.3315,41.2748,41.2991,46053.0
2019-08-27 15:40:00,50.99,51.05,50.96,51.01,55043.0,41.3072,41.3558,41.2829,41.3234,55043.0
2019-08-27 15:45:00,51.02,51.02,50.95,50.98,53897.0,41.3315,41.3315,41.2748,41.2991,53897.0
2019-08-27 15:50:00,50.98,50.99,50.82,50.88,89993.0,41.2991,41.3072,41.1695,41.2181,89993.0
2019-08-27 15:55:00,50.87,51.05,50.83,50.96,230220.0,41.21,41.3558,41.1776,41.2829,230220.0
2019-08-28 09:30:00,51.41,51.59,51.25,51.37,153862.0,41.6474,41.7933,41.5178,41.615,153862.0
2019-08-28 09:35:00,51.37,51.84,51.35,51.84,75566.0,41.615,41.9958,41.5988,41.9958,75566.0
2019-08-28 09:40:00,51.83,51.83,51.64,51.76,58608.0,41.9877,41.9877,41.8338,41.931,58608.0
2019-08-28 09:45:00,51.75,51.87,51.7,51.8,60414.0,41.9229,42.0201,41.8824,41.9634,60414.0
2019-08-28 09:50:00,51.81,51.92,51.76,51.84,44616.0,41.9715,42.0606,41.931,41.9958,44616.0
2019-08-28 09:55:00,51.85,51.93,51.81,51.9,28681.0,42.0039,42.0687,41.9715,42.0444,28681.0
2019-08-28 10:00:00,51.89,51.94,51.79,51.88,41667.0,42.0363,42.0768,41.9553,42.0282,41667.0
2019-08-28 10:05:00,51.89,51.97,51.87,51.93,40968.0,42.0363,42.1011,42.0201,42.0687,40968.0
2019-08-28 10:10:00,51.94,51.99,51.88,51.89,50619.0,42.0768,42.1173,42.0282,42.0363,50619.0
2019-08-28 10:15:00,51.89,51.89,51.64,51.64,49507.0,42.0363,42.0363,41.8338,41.8338,49507.0
2019-08-28 10:20:00,51.63,51.85,51.56,51.81,50379.0,41.8257,42.0039,41.769,41.9715,50379.0
2019-08-28 10:25:00,51.84,51.84,51.69,51.71,44945.0,41.9958,41.9958,41.8743,41.8905,44945.0
2019-08-28 10:30:00,51.72,51.91,51.71,51.79,83010.0,41.8986,42.0525,41.8905,41.9553,83010.0
2019-08-28 10:35:00,51.78,51.93,51.76,51.88,32567.0,41.9472,42.0687,41.931,42.0282,32567.0
2019-08-28 10:40:00,51.85,51.99,51.81,51.96,33166.0,42.0039,42.1173,41.9715,42.093,33166.0
2019-08-28 10:45:00,51.96,51.99,51.89,51.95,57959.0,42.093,42.1173,42.0363,42.0849,57959.0
2019-08-28 10:50:00,51.95,51.97,51.91,51.93,60938.0,42.0849,42.1011,42.0525,42.0687,60938.0
2019-08-28 10:55:00,51.94,51.95,51.84,51.85,69561.0,42.0768,42.0849,41.9958,42.0039,69561.0
2019-08-28 11:00:00,51.84,51.91,51.72,51.78,42624.0,41.9958,42.0525,41.8986,41.9472,42624.0
2019-08-28 11:05:00,51.77,51.84,51.67,51.67,31718.0,41.9391,41.9958,41.8581,41.8581,31718.0
2019-08-28 11:10:00,51.69,51.79,51.68,51.77,35119.0,41.8743,41.9553,41.8662,41.9391,35119.0
2019-08-28 11:15:00,51.78,51.84,51.77,51.79,34383.0,41.9472,41.9958,41.9391,41.9553,34383.0
2019-08-28 11:20:00,51.78,52.0,51.76,51.91,105726.0,41.9472,42.1254,41.931,42.0525,105726.0
2019-08-28 11:25:00,51.91,52.04,51.87,52.03,54147.0,42.0525,42.1578,42.0201,42.1497,54147.0
2019-08-28 11:30:00,52.02,52.04,51.91,51.91,33619.0,42.1416,42.1578,42.0525,42.0525,33619.0
2019-08-28 11:35:00,51.91,51.96,51.88,51.89,28179.0,42.0525,42.093,42.0282,42.0363,28179.0
2019-08-28 11:40:00,51.89,51.9,51.84,51.85,20894.0,42.0363,42.0444,41.9958,42.0039,20894.0
2019-08-28 11:45:00,51.85,51.95,51.85,51.89,24977.0,42.0039,42.0849,42.0039,42.0363,24977.0
2019-08-28 11:50:00,51.9,51.91,51.86,51.9,29767.0,42.0444,42.0525,42.012,42.0444,29767.0
2019-08-28 11:55:00,51.89,51.91,51.8,51.82,38942.0,42.0363,42.0525,41.9634,41.9796,38942.0
2019-08-28 12:00:00,51.83,51.84,51.8,51.83,29508.0,41.9877,41.9958,41.9634,41.9877,29508.0
2019-08-28 12:05:00,51.82,51.86,51.82,51.86,23459.0,41.9796,42.012,41.9796,42.012,23459.0
2019-08-28 12:10:00,51.85,51.89,51.83,51.89,20603.0,42.0039,42.0363,41.9877,42.0363,20603.0
2019-08-28 12:15:00,51.89,51.97,51.89,51.97,34767.0,42.0363,42.1011,42.0363,42.1011,34767.0
2019-08-28 12:20:00,51.97,51.97,51.9,51.93,27622.0,42.1011,42.1011,42.0444,42.0687,27622.0
2019-08-28 12:25:00,51.93,51.95,51.88,51.92,41297.0,42.0687,42.0849,42.0282,42.0606,41297.0
2019-08-28 12:30:00,51.93,52.03,51.93,52.0,35893.0,42.0687,42.1497,42.0687,42.1254,35893.0
2019-08-28 12:35:00,52.0,52.02,51.92,51.97,28340.0,42.1254,42.1416,42.0606,42.1011,28340.0
2019-08-28 12:40:00,51.96,51.98,51.92,51.95,14818.0,42.093,42.1092,42.0606,42.0849,14818.0
2019-08-28 12:45:00,51.96,52.01,51.94,51.97,27281.0,42.093,42.1335,42.0768,42.1011,27281.0
2019-08-28 12:50:00,51.97,52.09,51.97,52.08,29456.0,42.1011,42.1983,42.1011,42.1902,29456.0
2019-08-28 12:55:00,52.07,52.11,52.04,52.07,42677.0,42.1821,42.2145,42.1578,42.1821,42677.0
2019-08-28 13:00:00,52.07,52.08,51.96,52.01,25153.0,42.1821,42.1902,42.093,42.1335,25153.0
2019-08-28 13:05:00,52.02,52.02,51.96,51.97,13153.0,42.1416,42.1416,42.093,42.1011,13153.0
2019-08-28 13:10:00,51.96,51.96,51.85,51.88,26992.0,42.093,42.093,42.0039,42.0282,26992.0
2019-08-28 13:15:00,51.88,51.96,51.87,51.95,17417.0,42.0282,42.093,42.0201,42.0849,17417.0
2019-08-28 13:20:00,51.94,52.03,51.94,51.99,19422.0,42.0768,42.1497,42.0768,42.1173,19422.0
2019-08-28 13:25:00,52.0,52.01,51.96,52.01,23351.0,42.1254,42.1335,42.093,42.1335,23351.0
2019-08-28 13:30:00,52.01,52.04,51.94,52.01,20448.0,42.1335,42.1578,42.0768,42.1335,20448.0
2019-08-28 13:35:00,52.01,52.09,52.0,52.08,25315.0,42.1335,42.1983,42.1254,42.1902,25315.0
2019-08-28 13:40:00,52.09,52.14,52.06,52.11,22207.0,42.1983,42.2388,42.174,42.2145,22207.0
2019-08-28 13:45:00,52.11,52.13,52.09,52.13,21492.0,42.2145,42.2307,42.1983,42.2307,21492.0
2019-08-28 13:50:00,52.14,52.14,52.06,52.12,20251.0,42.2388,42.2388,42.174,42.2226,20251.0
2019-08-28 13:55:00,52.13,52.13,52.07,52.11,26077.0,42.2307,42.2307,42.1821,42.2145,26077.0
2019-08-28 14:00:00,52.1,52.13,52.07,52.1,18685.0,42.2064,42.2307,42.1821,42.2064,18685.0
2019-08-28 14:05:00,52.1,52.11,52.05,52.09,26953.0,42.2064,42.2145,42.1659,42.1983,26953.0
2019-08-28 14:10:00,52.08,52.14,52.07,52.12,25091.0,42.1902,42.2388,42.1821,42.2226,25091.0
2019-08-28 14:15:00,52.12,52.18,52.11,52.16,44490.0,42.2226,42.2712,42.2145,42.255,44490.0
2019-08-28 14:20:00,52.15,52.18,52.13,52.14,15329.0,42.2469,42.2712,42.2307,42.2388,15329.0
2019-08-28 14:25:00,52.14,52.24,52.14,52.22,22883.0,42.2388,42.3198,42.2388,42.3036,22883.0
2019-08-28 14:30:00,52.2,52.22,52.17,52.22,22382.0,42.2874,42.3036,42.2631,42.3036,22382.0
2019-08-28 14:35:00,52.22,52.23,52.17,52.2,24604.0,42.3036,42.3117,42.2631,42.2874,24604.0
2019-08-28 14:40:00,52.19,52.21,52.14,52.16,71058.0,42.2793,42.2955,42.2388,42.255,71058.0
2019-08-28 14:45:00,52.16,52.21,52.13,52.17,40636.0,42.255,42.2955,42.2307,42.2631,40636.0
2019-08-28 14:50:00,52.16,52.21,52.15,52.18,24936.0,42.255,42.2955,42.2469,42.2712,24936.0
2019-08-28 14:55:00,52.17,52.17,52.14,52.14,24413.0,42.2631,42.2631,42.2388,42.2388,24413.0
2019-08-28 15:00:00,52.14,52.18,52.11,52.18,32325.0,42.2388,42.2712,42.2145,42.2712,32325.0
2019-08-28 15:05:00,52.17,52.19,52.1,52.12,40294.0,42.2631,42.2793,42.2064,42.2226,40294.0
2019-08-28 15:10:00,52.11,52.15,52.09,52.14,42957.0,42.2145,42.2469,42.1983,42.2388,42957.0
2019-08-28 15:15:00,52.13,52.16,52.09,52.16,81127.0,42.2307,42.255,42.1983,42.255,81127.0
2019-08-28 15:20:00,52.15,52.16,51.98,52.0,56177.0,42.2469,42.255,42.1092,42.1254,56177.0
2019-08-28 15:25:00,52.01,52.05,52.0,52.01,52346.0,42.1335,42.1659,42.1254,42.1335,52346.0
2019-08-28 15:30:00,51.99,52.0,51.93,51.99,51322.0,42.1173,42.1254,42.0687,42.1173,51322.0
2019-08-28 15:35:00,52.0,52.06,51.98,52.04,60643.0,42.1254,42.174,42.1092,42.1578,60643.0
2019-08-28 15:40:00,52.04,52.06,52.01,52.01,92105.0,42.1578,42.174,42.1335,42.1335,92105.0
2019-08-28 15:45:00,52.02,52.08,52.02,52.03,99754.0,42.1416,42.1902,42.1416,42.1497,99754.0
2019-08-28 15:50:00,52.03,52.07,51.99,52.03,101337.0,42.1497,42.1821,42.1173,42.1497,101337.0
2019-08-28 15:55:00,52.02,52.06,51.91,51.94,393700.0,42.1416,42.174,42.0525,42.0768,393700.0
2019-08-29 09:30:00,52.31,52.53,52.25,52.43,106857.0,42.3765,42.5548,42.3279,42.4737,106857.0
2019-08-29 09:35:00,52.42,52.49,52.25,52.29,46356.0,42.4656,42.5223,42.3279,42.3603,46356.0
2019-08-29 09:40:00,52.32,52.53,52.32,52.51,49816.0,42.3846,42.5548,42.3846,42.5386,49816.0
2019-08-29 09:45:00,52.51,52.59,52.48,52.52,55019.0,42.5386,42.6034,42.5142,42.5467,55019.0
2019-08-29 09:50:00,52.53,52.74,52.5,52.73,49555.0,42.5548,42.7249,42.5304,42.7168,49555.0
2019-08-29 09:55:00,52.72,52.72,52.6,52.68,39796.0,42.7087,42.7087,42.6115,42.6763,39796.0
2019-08-29 10:00:00,52.67,52.72,52.62,52.67,103411.0,42.6682,42.7087,42.6277,42.6682,103411.0
2019-08-29 10:05:00,52.69,52.69,52.58,52.64,68754.0,42.6844,42.6844,42.5953,42.6439,68754.0
2019-08-29 10:10:00,52.64,52.64,52.34,52.46,79180.0,42.6439,42.6439,42.4008,42.498,79180.0
2019-08-29 10:15:00,52.46,52.52,52.42,52.48,55516.0,42.498,42.5467,42.4656,42.5142,55516.0
2019-08-29 10:20:00,52.47,52.54,52.44,52.52,52646.0,42.5061,42.5629,42.4818,42.5467,52646.0
2019-08-29 10:25:00,52.52,52.58,52.49,52.57,52397.0,42.5467,42.5953,42.5223,42.5872,52397.0
2019-08-29 10:30:00,52.57,52.57,52.36,52.36,76252.0,42.5872,42.5872,42.417,42.417,76252.0
2019-08-29 10:35:00,52.36,52.5,52.21,52.44,72033.0,42.417,42.5304,42.2955,42.4818,72033.0
2019-08-29 10:40:00,52.44,52.54,52.4,52.51,40004.0,42.4818,42.5629,42.4494,42.5386,40004.0
2019-08-29 10:45:00,52.49,52.57,52.43,52.47,44052.0,42.5223,42.5872,42.4737,42.5061,44052.0
2019-08-29 10:50:00,52.47,52.58,52.45,52.53,33739.0,42.5061,42.5953,42.4899,42.5548,33739.0
2019-08-29 10:55:00,52.5,52.55,52.49,52.53,31464.0,42.5304,42.571,42.5223,42.5548,31464.0
2019-08-29 11:00:00,52.54,52.55,52.45,52.54,37641.0,42.5629,42.571,42.4899,42.5629,37641.0
2019-08-29 11:05:00,52.54,52.6,52.52,52.59,50939.0,42.5629,42.6115,42.5467,42.6034,50939.0
2019-08-29 11:10:00,52.6,52.79,52.6,52.77,38395.0,42.6115,42.7654,42.6115,42.7492,38395.0
2019-08-29 11:15:00,52.77,52.78,52.63,52.66,33885.0,42.7492,42.7573,42.6358,42.6601,33885.0
2019-08-29 11:20:00,52.66,52.78,52.61,52.74,48558.0,42.6601,42.7573,42.6196,42.7249,48558.0
2019-08-29 11:25:00,52.74,52.79,52.73,52.76,30278.0,42.7249,42.7654,42.7168,42.7411,30278.0
2019-08-29 11:30:00,52.76,52.84,52.74,52.82,43085.0,42.7411,42.8059,42.7249,42.7897,43085.0
2019-08-29 11:35:00,52.81,52.85,52.72,52.73,35119.0,42.7816,42.814,42.7087,42.7168,35119.0
2019-08-29 11:40:00,52.72,52.82,52.71,52.8,41320.0,42.7087,42.7897,42.7006,42.7735,41320.0
2019-08-29 11:45:00,52.82,52.88,52.79,52.88,47359.0,42.7897,42.8383,42.7654,42.8383,47359.0
2019-08-29 11:50:00,52.89,52.95,52.85,52.91,46271.0,42.8464,42.895,42.814,42.8626,46271.0
2019-08-29 11:55:00,52.91,52.94,52.81,52.86,31966.0,42.8626,42.8869,42.7816,42.8221,31966.0
2019-08-29 12:00:00,52.86,52.9,52.79,52.9,45330.0,42.8221,42.8545,42.7654,42.8545,45330.0
2019-08-29 12:05:00,52.91,52.93,52.76,52.78,52148.0,42.8626,42.8788,42.7411,42.7573,52148.0
2019-08-29 12:10:00,52.78,52.87,52.73,52.73,44457.0,42.7573,42.8302,42.7168,42.7168,44457.0
2019-08-29 12:15:00,52.73,52.76,52.66,52.67,27071.0,42.7168,42.7411,42.6601,42.6682,27071.0
2019-08-29 12:20:00,52.66,52.67,52.6,52.61,27812.0,42.6601,42.6682,42.6115,42.6196,27812.0
2019-08-29 12:25:00,52.61,52.66,52.59,52.63,24238.0,42.6196,42.6601,42.6034,42.6358,24238.0
2019-08-29 12:30:00,52.64,52.67,52.55,52.6,45186.0,42.6439,42.6682,42.571,42.6115,45186.0
2019-08-29 12:35:00,52.6,52.66,52.58,52.66,25710.0,42.6115,42.6601,42.5953,42.6601,25710.0
2019-08-29 12:40:00,52.67,52.7,52.61,52.63,24038.0,42.6682,42.6925,42.6196,42.6358,24038.0
2019-08-29 12:45:00,52.63,52.64,52.58,52.61,29318.0,42.6358,42.6439,42.5953,42.6196,29318.0
2019-08-29 12:50:00,52.6,52.7,52.58,52.7,20344.0,42.6115,42.6925,42.5953,42.6925,20344.0
2019-08-29 12:55:00,52.69,52.76,52.68,52.68,37763.0,42.6844,42.7411,42.6763,42.6763,37763.0
2019-08-29 13:00:00,52.69,52.7,52.65,52.67,28563.0,42.6844,42.6925,42.652,42.6682,28563.0
2019-08-29 13:05:00,52.67,52.68,52.54,52.54,33672.0,42.6682,42.6763,42.5629,42.5629,33672.0
2019-08-29 13:10:00,52.53,52.57,52.48,52.57,24637.0,42.5548,42.5872,42.5142,42.5872,24637.0
2019-08-29 13:15:00,52.57,52.6,52.53,52.56,34725.0,42.5872,42.6115,42.5548,42.5791,34725.0
2019-08-29 13:20:00,52.55,52.55,52.43,52.44,28539.0,42.571,42.571,42.4737,42.4818,28539.0
2019-08-29 13:25:00,52.45,52.46,52.35,52.35,25601.0,42.4899,42.498,42.4089,42.4089,25601.0
2019-08-29 13:30:00,52.35,52.37,52.27,52.3,34639.0,42.4089,42.4251,42.3441,42.3684,34639.0
2019-08-29 13:35:00,52.3,52.36,52.29,52.33,28379.0,42.3684,42.417,42.3603,42.3927,28379.0
2019-08-29 13:40:00,52.33,52.38,52.33,52.37,21103.0,42.3927,42.4332,42.3927,42.4251,21103.0
2019-08-29 13:45:00,52.38,52.4,52.34,52.4,35757.0,42.4332,42.4494,42.4008,42.4494,35757.0
2019-08-29 13:50:00,52.4,52.44,52.38,52.43,27424.0,42.4494,42.4818,42.4332,42.4737,27424.0
2019-08-29 13:55:00,52.43,52.44,52.25,52.32,27082.0,42.4737,42.4818,42.3279,42.3846,27082.0
2019-08-29 14:00:00,52.32,52.36,52.3,52.33,26059.0,42.3846,42.417,42.3684,42.3927,26059.0
2019-08-29 14:05:00,52.33,52.35,52.28,52.35,28193.0,42.3927,42.4089,42.3522,42.4089,28193.0
2019-08-29 14:10:00,52.34,52.45,52.34,52.42,29565.0,42.4008,42.4899,42.4008,42.4656,29565.0
2019-08-29 14:15:00,52.41,52.45,52.32,52.34,35844.0,42.4575,42.4899,42.3846,42.4008,35844.0
2019-08-29 14:20:00,52.33,52.46,52.33,52.43,30566.0,42.3927,42.498,42.3927,42.4737,30566.0
2019-08-29 14:25:00,52.44,52.55,52.44,52.53,33026.0,42.4818,42.571,42.4818,42.5548,33026.0
2019-08-29 14:30:00,52.52,52.55,52.49,52.53,26684.0,42.5467,42.571,42.5223,42.5548,26684.0
2019-08-29 14:35:00,52.53,52.59,52.5,52.55,27713.0,42.5548,42.6034,42.5304,42.571,27713.0
2019-08-29 14:40:00,52.56,52.62,52.55,52.6,27966.0,42.5791,42.6277,42.571,42.6115,27966.0
2019-08-29 14:45:00,52.61,52.64,52.58,52.59,31645.0,42.6196,42.6439,42.5953,42.6034,31645.0
2019-08-29 14:50:00,52.58,52.63,52.54,52.59,27710.0,42.5953,42.6358,42.5629,42.6034,27710.0
2019-08-29 14:55:00,52.59,52.61,52.56,52.6,26896.0,42.6034,42.6196,42.5791,42.6115,26896.0
2019-08-29 15:00:00,52.59,52.6,52.51,52.55,30569.0,42.6034,42.6115,42.5386,42.571,30569.0
2019-08-29 15:05:00,52.55,52.63,52.54,52.58,37116.0,42.571,42.6358,42.5629,42.5953,37116.0
2019-08-29 15:10:00,52.57,52.62,52.55,52.56,36522.0,42.5872,42.6277,42.571,42.5791,36522.0
2019-08-29 15:15:00,52.57,52.59,52.52,52.54,29002.0,42.5872,42.6034,42.5467,42.5629,29002.0
2019-08-29 15:20:00,52.54,52.56,52.49,52.5,41548.0,42.5629,42.5791,42.5223,42.5304,41548.0
2019-08-29 15:25:00,52.5,52.53,52.46,52.48,35405.0,42.5304,42.5548,42.498,42.5142,35405.0
2019-08-29 15:30:00,52.48,52.5,52.35,52.37,78834.0,42.5142,42.5304,42.4089,42.4251,78834.0
2019-08-29 15:35:00,52.38,52.46,52.36,52.42,62186.0,42.4332,42.498,42.417,42.4656,62186.0
2019-08-29 15:40:00,52.43,52.43,52.34,52.38,78889.0,42.4737,42.4737,42.4008,42.4332,78889.0
2019-08-29 15:45:00,52.37,52.39,52.34,52.35,86641.0,42.4251,42.4413,42.4008,42.4089,86641.0
2019-08-29 15:50:00,52.35,52.43,52.24,52.25,200865.0,42.4089,42.4737,42.3198,42.3279,200865.0
2019-08-29 15:55:00,52.26,52.35,52.24,52.28,381623.0,42.336,42.4089,42.3198,42.3522,381623.0
2019-08-30 09:30:00,52.36,52.5,52.26,52.35,94723.0,42.417,42.5304,42.336,42.4089,94723.0
2019-08-30 09:35:00,52.35,52.46,52.27,52.45,41276.0,42.4089,42.498,42.3441,42.4899,41276.0
2019-08-30 09:40:00,52.45,52.6,52.41,52.49,31487.0,42.4899,42.6115,42.4575,42.5223,31487.0
2019-08-30 09:45:00,52.53,52.54,52.43,52.43,28513.0,42.5548,42.5629,42.4737,42.4737,28513.0
2019-08-30 09:50:00,52.42,52.52,52.39,52.51,33872.0,42.4656,42.5467,42.4413,42.5386,33872.0
2019-08-30 09:55:00,52.51,52.54,52.41,52.48,61563.0,42.5386,42.5629,42.4575,42.5142,61563.0
2019-08-30 10:00:00,52.5,52.76,52.46,52.75,41252.0,42.5304,42.7411,42.498,42.733,41252.0
2019-08-30 10:05:00,52.75,52.89,52.69,52.87,39749.0,42.733,42.8464,42.6844,42.8302,39749.0
2019-08-30 10:10:00,52.89,52.94,52.72,52.72,38948.0,42.8464,42.8869,42.7087,42.7087,38948.0
2019-08-30 10:15:00,52.72,52.78,52.5,52.5,39067.0,42.7087,42.7573,42.5304,42.5304,39067.0
2019-08-30 10:20:00,52.5,52.5,52.3,52.37,40892.0,42.5304,42.5304,42.3684,42.4251,40892.0
2019-08-30 10:25:00,52.37,52.41,52.23,52.25,42250.0,42.4251,42.4575,42.3117,42.3279,42250.0
2019-08-30 10:30:00,52.25,52.28,52.18,52.19,36344.0,42.3279,42.3522,42.2712,42.2793,36344.0
2019-08-30 10:35:00,52.19,52.3,52.11,52.25,31037.0,42.2793,42.3684,42.2145,42.3279,31037.0
2019-08-30 10:40:00,52.26,52.29,52.2,52.23,33359.0,42.336,42.3603,42.2874,42.3117,33359.0
2019-08-30 10:45:00,52.23,52.25,52.1,52.19,32656.0,42.3117,42.3279,42.2064,42.2793,32656.0
2019-08-30 10:50:00,52.18,52.2,51.93,51.94,35823.0,42.2712,42.2874,42.0687,42.0768,35823.0
2019-08-30 10:55:00,51.96,51.97,51.84,51.84,47242.0,42.093,42.1011,41.9958,41.9958,47242.0
2019-08-30 11:00:00,51.86,51.87,51.69,51.78,68900.0,42.012,42.0201,41.8743,41.9472,68900.0
2019-08-30 11:05:00,51.77,51.84,51.74,51.77,37041.0,41.9391,41.9958,41.9148,41.9391,37041.0
2019-08-30 11:10:00,51.76,51.79,51.62,51.64,44204.0,41.931,41.9553,41.8176,41.8338,44204.0
2019-08-30 11:15:00,51.64,51.74,51.64,51.7,34929.0,41.8338,41.9148,41.8338,41.8824,34929.0
2019-08-30 11:20:00,51.7,51.86,51.66,51.78,35602.0,41.8824,42.012,41.85,41.9472,35602.0
2019-08-30 11:25:00,51.78,51.86,51.74,51.85,33951.0,41.9472,42.012,41.9148,42.0039,33951.0
2019-08-30 11:30:00,51.83,52.02,51.81,52.0,36864.0,41.9877,42.1416,41.9715,42.1254,36864.0
2019-08-30 11:35:00,52.01,52.01,51.85,51.85,27435.0,42.1335,42.1335,42.0039,42.0039,27435.0
2019-08-30 11:40:00,51.84,51.87,51.82,51.87,22716.0,41.9958,42.0201,41.9796,42.0201,22716.0
2019-08-30 11:45:00,51.87,51.9,51.83,51.86,18681.0,42.0201,42.0444,41.9877,42.012,18681.0
2019-08-30 11:50:00,51.84,51.85,51.8,51.85,19760.0,41.9958,42.0039,41.9634,42.0039,19760.0
2019-08-30 11:55:00,51.84,51.85,51.76,51.85,14502.0,41.9958,42.0039,41.931,42.0039,14502.0
2019-08-30 12:00:00,51.85,51.89,51.75,51.78,29298.0,42.0039,42.0363,41.9229,41.9472,29298.0
2019-08-30 12:05:00,51.77,51.89,51.77,51.81,16097.0,41.9391,42.0363,41.9391,41.9715,16097.0
2019-08-30 12:10:00,51.81,51.89,51.79,51.88,27939.0,41.9715,42.0363,41.9553,42.0282,27939.0
2019-08-30 12:15:00,51.88,51.88,51.81,51.86,16743.0,42.0282,42.0282,41.9715,42.012,16743.0
2019-08-30 12:20:00,51.87,51.91,51.84,51.84,18291.0,42.0201,42.0525,41.9958,41.9958,18291.0
2019-08-30 12:25:00,51.85,51.87,51.82,51.84,20951.0,42.0039,42.0201,41.9796,41.9958,20951.0
2019-08-30 12:30:00,51.84,51.87,51.8,51.87,21558.0,41.9958,42.0201,41.9634,42.0201,21558.0
2019-08-30 12:35:00,51.88,51.89,51.83,51.85,23175.0,42.0282,42.0363,41.9877,42.0039,23175.0
2019-08-30 12:40:00,51.85,51.93,51.83,51.91,37041.0,42.0039,42.0687,41.9877,42.0525,37041.0
2019-08-30 12:45:00,51.92,52.03,51.92,51.96,60303.0,42.0606,42.1497,42.0606,42.093,60303.0
2019-08-30 12:50:00,51.97,52.14,51.96,52.13,34184.0,42.1011,42.2388,42.093,42.2307,34184.0
2019-08-30 12:55:00,52.13,52.21,52.08,52.08,144870.0,42.2307,42.2955,42.1902,42.1902,144870.0
2019-08-30 13:00:00,52.09,52.17,52.07,52.07,38489.0,42.1983,42.2631,42.1821,42.1821,38489.0
2019-08-30 13:05:00,52.08,52.1,51.99,52.09,24064.0,42.1902,42.2064,42.1173,42.1983,24064.0
2019-08-30 13:10:00,52.08,52.09,52.03,52.04,23403.0,42.1902,42.1983,42.1497,42.1578,23403.0
2019-08-30 13:15:00,52.04,52.05,52.0,52.03,21824.0,42.1578,42.1659,42.1254,42.1497,21824.0
2019-08-30 13:20:00,52.03,52.08,51.99,51.99,23239.0,42.1497,42.1902,42.1173,42.1173,23239.0
2019-08-30 13:25:00,52.0,52.06,52.0,52.04,13570.0,42.1254,42.174,42.1254,42.1578,13570.0
2019-08-30 13:30:00,52.04,52.05,51.97,51.98,17140.0,42.1578,42.1659,42.1011,42.1092,17140.0
2019-08-30 13:35:00,51.97,51.97,51.89,51.9,25886.0,42.1011,42.1011,42.0363,42.0444,25886.0
2019-08-30 13:40:00,51.91,51.93,51.87,51.91,17489.0,42.0525,42.0687,42.0201,42.0525,17489.0
2019-08-30 13:45:00,51.91,51.92,51.8,51.8,23569.0,42.0525,42.0606,41.9634,41.9634,23569.0
2019-08-30 13:50:00,51.81,51.82,51.75,51.77,28080.0,41.9715,41.9796,41.9229,41.9391,28080.0
2019-08-30 13:55:00,51.77,51.93,51.77,51.88,28842.0,41.9391,42.0687,41.9391,42.0282,28842.0
2019-08-30 14:00:00,51.88,51.91,51.86,51.9,32074.0,42.0282,42.0525,42.012,42.0444,32074.0
2019-08-30 14:05:00,51.9,51.93,51.87,51.91,24825.0,42.0444,42.0687,42.0201,42.0525,24825.0
2019-08-30 14:10:00,51.91,51.97,51.91,51.96,23543.0,42.0525,42.1011,42.0525,42.093,23543.0
2019-08-30 14:15:00,51.96,51.96,51.86,51.86,24513.0,42.093,42.093,42.012,42.012,24513.0
2019-08-30 14:20:00,51.87,51.88,51.83,51.86,29175.0,42.0201,42.0282,41.9877,42.012,29175.0
2019-08-30 14:25:00,51.86,51.89,51.85,51.86,24438.0,42.012,42.0363,42.0039,42.012,24438.0
2019-08-30 14:30:00,51.85,51.91,51.82,51.85,36188.0,42.0039,42.0525,41.9796,42.0039,36188.0
2019-08-30 14:35:00,51.84,51.88,51.83,51.86,29487.0,41.9958,42.0282,41.9877,42.012,29487.0
2019-08-30 14:40:00,51.85,51.95,51.8,51.95,34668.0,42.0039,42.0849,41.9634,42.0849,34668.0
2019-08-30 14:45:00,51.95,51.95,51.9,51.93,29840.0,42.0849,42.0849,42.0444,42.0687,29840.0
2019-08-30 14:50:00,51.94,52.02,51.94,51.98,38506.0,42.0768,42.1416,42.0768,42.1092,38506.0
2019-08-30 14:55:00,51.98,52.0,51.94,51.95,26088.0,42.1092,42.1254,42.0768,42.0849,26088.0
2019-08-30 15:00:00,51.96,51.98,51.88,51.94,43638.0,42.093,42.1092,42.0282,42.0768,43638.0
2019-08-30 15:05:00,51.94,51.97,51.92,51.93,25309.0,42.0768,42.1011,42.0606,42.0687,25309.0
2019-08-30 15:10:00,51.92,51.97,51.88,51.97,44211.0,42.0606,42.1011,42.0282,42.1011,44211.0
2019-08-30 15:15:00,51.97,51.99,51.87,51.93,41360.0,42.1011,42.1173,42.0201,42.0687,41360.0
2019-08-30 15:20:00,51.93,52.0,51.91,52.0,36370.0,42.0687,42.1254,42.0525,42.1254,36370.0
2019-08-30 15:25:00,52.0,52.1,51.98,52.06,54269.0,42.1254,42.2064,42.1092,42.174,54269.0
2019-08-30 15:30:00,52.07,52.14,52.05,52.12,53834.0,42.1821,42.2388,42.1659,42.2226,53834.0
2019-08-30 15:35:00,52.13,52.14,52.08,52.09,55023.0,42.2307,42.2388,42.1902,42.1983,55023.0
2019-08-30 15:40:00,52.1,52.14,52.02,52.04,68478.0,42.2064,42.2388,42.1416,42.1578,68478.0
2019-08-30 15:45:00,52.04,52.1,52.02,52.06,84459.0,42.1578,42.2064,42.1416,42.174,84459.0
2019-08-30 15:50:00,52.07,52.21,52.06,52.2,149850.0,42.1821,42.2955,42.174,42.2874,149850.0
2019-08-30 15:55:00,52.2,52.27,52.12,52.14,412547.0,42.2874,42.3441,42.2226,42.2388,412547.0
2019-09-03 09:30:00,51.05,51.24,50.74,51.1,235983.0,41.3558,41.5097,41.1047,41.3963,235983.0
2019-09-03 09:35:00,51.1,51.3,50.94,51.2,89569.0,41.3963,41.5583,41.2667,41.4773,89569.0
2019-09-03 09:40:00,51.24,51.36,51.07,51.31,61005.0,41.5097,41.6069,41.372,41.5664,61005.0
2019-09-03 09:45:00,51.31,51.39,51.27,51.36,49012.0,41.5664,41.6312,41.534,41.6069,49012.0
2019-09-03 09:50:00,51.38,51.62,51.38,51.61,38995.0,41.6231,41.8176,41.6231,41.8095,38995.0
2019-09-03 09:55:00,51.6,51.7,51.59,51.65,36035.0,41.8014,41.8824,41.7933,41.8419,36035.0
2019-09-03 10:00:00,51.62,51.64,51.29,51.34,79119.0,41.8176,41.8338,41.5502,41.5907,79119.0
2019-09-03 10:05:00,51.34,51.39,51.23,51.36,44012.0,41.5907,41.6312,41.5016,41.6069,44012.0
2019-09-03 10:10:00,51.35,51.4,51.28,51.31,39310.0,41.5988,41.6393,41.5421,41.5664,39310.0
2019-09-03 10:15:00,51.3,51.44,51.29,51.43,37269.0,41.5583,41.6717,41.5502,41.6636,37269.0
2019-09-03 10:20:00,51.43,51.51,51.41,51.44,25112.0,41.6636,41.7284,41.6474,41.6717,25112.0
2019-09-03 10:25:00,51.45,51.5,51.3,51.45,52010.0,41.6798,41.7203,41.5583,41.6798,52010.0
2019-09-03 10:30:00,51.44,51.52,51.31,51.52,36107.0,41.6717,41.7365,41.5664,41.7365,36107.0
2019-09-03 10:35:00,51.53,51.66,51.48,51.66,33525.0,41.7446,41.85,41.7041,41.85,33525.0
2019-09-03 10:40:00,51.66,51.79,51.63,51.67,27406.0,41.85,41.9553,41.8257,41.8581,27406.0
2019-09-03 10:45:00,51.67,51.67,51.55,51.61,16297.0,41.8581,41.8581,41.7609,41.8095,16297.0
2019-09-03 10:50:00,51.62,51.73,51.56,51.68,22913.0,41.8176,41.9067,41.769,41.8662,22913.0
2019-09-03 10:55:00,51.68,51.75,51.51,51.57,40405.0,41.8662,41.9229,41.7284,41.7771,40405.0
2019-09-03 11:00:00,51.57,51.58,51.44,51.44,23580.0,41.7771,41.7852,41.6717,41.6717,23580.0
2019-09-03 11:05:00,51.44,51.47,51.36,51.37,40632.0,41.6717,41.696,41.6069,41.615,40632.0
2019-09-03 11:10:00,51.36,51.36,51.21,51.21,34744.0,41.6069,41.6069,41.4854,41.4854,34744.0
2019-09-03 11:15:00,51.21,51.35,51.18,51.33,51177.0,41.4854,41.5988,41.4611,41.5826,51177.0
2019-09-03 11:20:00,51.32,51.49,51.31,51.44,38885.0,41.5745,41.7122,41.5664,41.6717,38885.0
2019-09-03 11:25:00,51.44,51.53,51.43,51.45,36194.0,41.6717,41.7446,41.6636,41.6798,36194.0
2019-09-03 11:30:00,51.45,51.58,51.38,51.52,42489.0,41.6798,41.7852,41.6231,41.7365,42489.0
2019-09-03 11:35:00,51.52,51.59,51.47,51.48,39989.0,41.7365,41.7933,41.696,41.7041,39989.0
2019-09-03 11:40:00,51.48,51.51,51.4,51.4,23362.0,41.7041,41.7284,41.6393,41.6393,23362.0
2019-09-03 11:45:00,51.4,51.54,51.38,51.52,29277.0,41.6393,41.7528,41.6231,41.7365,29277.0
2019-09-03 11:50:00,51.52,51.52,51.43,51.44,16660.0,41.7365,41.7365,41.6636,41.6717,16660.0
2019-09-03 11:55:00,51.43,51.49,51.38,51.38,25631.0,41.6636,41.7122,41.6231,41.6231,25631.0
2019-09-03 12:00:00,51.38,51.4,51.32,51.36,37085.0,41.6231,41.6393,41.5745,41.6069,37085.0
2019-09-03 12:05:00,51.35,51.44,51.33,51.38,51264.0,41.5988,41.6717,41.5826,41.6231,51264.0
2019-09-03 12:10:00,51.37,51.52,51.37,51.52,16449.0,41.615,41.7365,41.615,41.7365,16449.0
2019-09-03 12:15:00,51.52,51.54,51.47,51.53,19300.0,41.7365,41.7528,41.696,41.7446,19300.0
2019-09-03 12:20:00,51.54,51.6,51.51,51.53,24727.0,41.7528,41.8014,41.7284,41.7446,24727.0
2019-09-03 12:25:00,51.53,51.56,51.51,51.54,20541.0,41.7446,41.769,41.7284,41.7528,20541.0
2019-09-03 12:30:00,51.53,51.53,51.47,51.47,18120.0,41.7446,41.7446,41.696,41.696,18120.0
2019-09-03 12:35:00,51.46,51.51,51.44,51.51,15708.0,41.6879,41.7284,41.6717,41.7284,15708.0
2019-09-03 12:40:00,51.5,51.51,51.47,51.49,18642.0,41.7203,41.7284,41.696,41.7122,18642.0
2019-09-03 12:45:00,51.49,51.61,51.49,51.56,23806.0,41.7122,41.8095,41.7122,41.769,23806.0
2019-09-03 12:50:00,51.55,51.57,51.48,51.48,19390.0,41.7609,41.7771,41.7041,41.7041,19390.0
2019-09-03 12:55:00,51.48,51.49,51.44,51.45,17972.0,41.7041,41.7122,41.6717,41.6798,17972.0
2019-09-03 13:00:00,51.44,51.52,51.44,51.47,50931.0,41.6717,41.7365,41.6717,41.696,50931.0
2019-09-03 13:05:00,51.47,51.56,51.47,51.54,21207.0,41.696,41.769,41.696,41.7528,21207.0
2019-09-03 13:10:00,51.53,51.57,51.52,51.56,25950.0,41.7446,41.7771,41.7365,41.769,25950.0
2019-09-03 13:15:00,51.57,51.61,51.52,51.61,20300.0,41.7771,41.8095,41.7365,41.8095,20300.0
2019-09-03 13:20:00,51.61,51.63,51.55,51.56,57117.0,41.8095,41.8257,41.7609,41.769,57117.0
2019-09-03 13:25:00,51.57,51.62,51.52,51.57,59181.0,41.7771,41.8176,41.7365,41.7771,59181.0
2019-09-03 13:30:00,51.56,51.58,51.5,51.52,27771.0,41.769,41.7852,41.7203,41.7365,27771.0
2019-09-03 13:35:00,51.51,51.62,51.5,51.62,38679.0,41.7284,41.8176,41.7203,41.8176,38679.0
2019-09-03 13:40:00,51.62,51.63,51.57,51.6,23073.0,41.8176,41.8257,41.7771,41.8014,23073.0
2019-09-03 13:45:00,51.61,51.71,51.59,51.68,27654.0,41.8095,41.8905,41.7933,41.8662,27654.0
2019-09-03 13:50:00,51.7,51.71,51.65,51.68,21758.0,41.8824,41.8905,41.8419,41.8662,21758.0
2019-09-03 13:55:00,51.68,51.82,51.68,51.8,20875.0,41.8662,41.9796,41.8662,41.9634,20875.0
2019-09-03 14:00:00,51.79,51.87,51.79,51.86,21997.0,41.9553,42.0201,41.9553,42.012,21997.0
2019-09-03 14:05:00,51.85,51.85,51.78,51.79,18475.0,42.0039,42.0039,41.9472,41.9553,18475.0
2019-09-03 14:10:00,51.79,51.92,51.78,51.91,42253.0,41.9553,42.0606,41.9472,42.0525,42253.0
2019-09-03 14:15:00,51.91,51.95,51.88,51.91,28780.0,42.0525,42.0849,42.0282,42.0525,28780.0
2019-09-03 14:20:00,51.92,51.96,51.9,51.93,35283.0,42.0606,42.093,42.0444,42.0687,35283.0
2019-09-03 14:25:00,51.94,51.94,51.85,51.92,31512.0,42.0768,42.0768,42.0039,42.0606,31512.0
2019-09-03 14:30:00,51.92,51.95,51.91,51.93,34341.0,42.0606,42.0849,42.0525,42.0687,34341.0
2019-09-03 14:35:00,51.92,51.93,51.82,51.83,53165.0,42.0606,42.0687,41.9796,41.9877,53165.0
2019-09-03 14:40:00,51.84,51.85,51.79,51.85,31948.0,41.9958,42.0039,41.9553,42.0039,31948.0
2019-09-03 14:45:00,51.83,51.85,51.77,51.78,41694.0,41.9877,42.0039,41.9391,41.9472,41694.0
2019-09-03 14:50:00,51.79,51.83,51.71,51.74,24312.0,41.9553,41.9877,41.8905,41.9148,24312.0
2019-09-03 14:55:00,51.75,51.79,51.73,51.77,34732.0,41.9229,41.9553,41.9067,41.9391,34732.0
2019-09-03 15:00:00,51.76,51.83,51.73,51.78,54960.0,41.931,41.9877,41.9067,41.9472,54960.0
2019-09-03 15:05:00,51.78,51.81,51.74,51.77,23429.0,41.9472,41.9715,41.9148,41.9391,23429.0
2019-09-03 15:10:00,51.76,51.86,51.75,51.85,49911.0,41.931,42.012,41.9229,42.0039,49911.0
2019-09-03 15:15:00,51.86,51.94,51.85,51.91,44244.0,42.012,42.0768,42.0039,42.0525,44244.0
2019-09-03 15:20:00,51.91,52.02,51.9,51.99,47489.0,42.0525,42.1416,42.0444,42.1173,47489.0
2019-09-03 15:25:00,52.0,52.0,51.96,51.98,44214.0,42.1254,42.1254,42.093,42.1092,44214.0
2019-09-03 15:30:00,51.98,52.04,51.95,51.97,66672.0,42.1092,42.1578,42.0849,42.1011,66672.0
2019-09-03 15:35:00,51.98,52.07,51.97,52.05,53927.0,42.1092,42.1821,42.1011,42.1659,53927.0
2019-09-03 15:40:00,52.05,52.05,51.94,51.98,61194.0,42.1659,42.1659,42.0768,42.1092,61194.0
2019-09-03 15:45:00,51.99,52.08,51.99,52.01,105099.0,42.1173,42.1902,42.1173,42.1335,105099.0
2019-09-03 15:50:00,52.0,52.12,52.0,52.09,113450.0,42.1254,42.2226,42.1254,42.1983,113450.0
2019-09-03 15:55:00,52.08,52.08,51.92,52.03,373303.0,42.1902,42.1902,42.0606,42.1497,373303.0
2019-09-04 09:30:00,52.79,52.91,52.64,52.76,129950.0,42.7654,42.8626,42.6439,42.7411,129950.0
2019-09-04 09:35:00,52.79,52.79,52.62,52.63,82105.0,42.7654,42.7654,42.6277,42.6358,82105.0
2019-09-04 09:40:00,52.62,52.81,52.59,52.77,56308.0,42.6277,42.7816,42.6034,42.7492,56308.0
2019-09-04 09:45:00,52.79,52.9,52.73,52.74,53259.0,42.7654,42.8545,42.7168,42.7249,53259.0
2019-09-04 09:50:00,52.74,52.86,52.7,52.81,56801.0,42.7249,42.8221,42.6925,42.7816,56801.0
2019-09-04 09:55:00,52.8,52.82,52.72,52.77,32444.0,42.7735,42.7897,42.7087,42.7492,32444.0
2019-09-04 10:00:00,52.77,52.83,52.68,52.69,56162.0,42.7492,42.7978,42.6763,42.6844,56162.0
2019-09-04 10:05:00,52.68,52.94,52.67,52.93,57526.0,42.6763,42.8869,42.6682,42.8788,57526.0
2019-09-04 10:10:00,52.93,52.95,52.8,52.9,62550.0,42.8788,42.895,42.7735,42.8545,62550.0
2019-09-04 10:15:00,52.9,53.0,52.84,53.0,54892.0,42.8545,42.9355,42.8059,42.9355,54892.0
2019-09-04 10:20:00,52.98,53.05,52.92,52.99,39727.0,42.9193,42.976,42.8707,42.9274,39727.0
2019-09-04 10:25:00,52.99,53.12,52.97,53.05,39963.0,42.9274,43.0327,42.9112,42.976,39963.0
2019-09-04 10:30:00,53.03,53.08,53.01,53.03,24679.0,42.9598,43.0003,42.9436,42.9598,24679.0
2019-09-04 10:35:00,53.03,53.04,52.97,52.99,33850.0,42.9598,42.9679,42.9112,42.9274,33850.0
2019-09-04 10:40:00,52.98,53.12,52.97,53.07,30591.0,42.9193,43.0327,42.9112,42.9922,30591.0
2019-09-04 10:45:00,53.07,53.21,53.05,53.19,32365.0,42.9922,43.1056,42.976,43.0894,32365.0
2019-09-04 10:50:00,53.2,53.28,53.18,53.25,31268.0,43.0975,43.1623,43.0813,43.138,31268.0
2019-09-04 10:55:00,53.25,53.25,53.16,53.2,29386.0,43.138,43.138,43.0651,43.0975,29386.0
2019-09-04 11:00:00,53.2,53.24,53.02,53.03,44878.0,43.0975,43.1299,42.9517,42.9598,44878.0
2019-09-04 11:05:00,53.02,53.12,52.99,53.12,28542.0,42.9517,43.0327,42.9274,43.0327,28542.0
2019-09-04 11:10:00,53.13,53.19,53.1,53.16,39284.0,43.0408,43.0894,43.0165,43.0651,39284.0
2019-09-04 11:15:00,53.16,53.3,53.14,53.29,37102.0,43.0651,43.1785,43.0489,43.1704,37102.0
2019-09-04 11:20:00,53.29,53.3,53.21,53.26,60474.0,43.1704,43.1785,43.1056,43.1461,60474.0
2019-09-04 11:25:00,53.26,53.27,53.21,53.25,128992.0,43.1461,43.1542,43.1056,43.138,128992.0
2019-09-04 11:30:00,53.25,53.34,53.24,53.34,214061.0,43.138,43.2109,43.1299,43.2109,214061.0
2019-09-04 11:35:00,53.35,53.39,53.25,53.39,51540.0,43.219,43.2514,43.138,43.2514,51540.0
2019-09-04 11:40:00,53.38,53.41,53.35,53.37,35658.0,43.2433,43.2676,43.219,43.2352,35658.0
2019-09-04 11:45:00,53.37,53.41,53.28,53.29,42421.0,43.2352,43.2676,43.1623,43.1704,42421.0
2019-09-04 11:50:00,53.28,53.28,53.19,53.26,55961.0,43.1623,43.1623,43.0894,43.1461,55961.0
2019-09-04 11:55:00,53.25,53.26,53.17,53.22,28192.0,43.138,43.1461,43.0732,43.1137,28192.0
2019-09-04 12:00:00,53.22,53.27,53.15,53.26,27640.0,43.1137,43.1542,43.057,43.1461,27640.0
2019-09-04 12:05:00,53.26,53.33,53.24,53.3,58551.0,43.1461,43.2028,43.1299,43.1785,58551.0
2019-09-04 12:10:00,53.3,53.33,53.24,53.28,54950.0,43.1785,43.2028,43.1299,43.1623,54950.0
2019-09-04 12:15:00,53.28,53.33,53.19,53.23,28479.0,43.1623,43.2028,43.0894,43.1218,28479.0
2019-09-04 12:20:00,53.23,53.34,53.2,53.33,100555.0,43.1218,43.2109,43.0975,43.2028,100555.0
2019-09-04 12:25:00,53.33,53.39,53.31,53.39,44596.0,43.2028,43.2514,43.1866,43.2514,44596.0
2019-09-04 12:30:00,53.39,53.48,53.38,53.45,40944.0,43.2514,43.3244,43.2433,43.3,40944.0
2019-09-04 12:35:00,53.45,53.46,53.39,53.41,39375.0,43.3,43.3081,43.2514,43.2676,39375.0
2019-09-04 12:40:00,53.41,53.42,53.34,53.39,18047.0,43.2676,43.2757,43.2109,43.2514,18047.0
2019-09-04 12:45:00,53.39,53.4,53.3,53.38,44883.0,43.2514,43.2595,43.1785,43.2433,44883.0
2019-09-04 12:50:00,53.39,53.44,53.37,53.39,38278.0,43.2514,43.2919,43.2352,43.2514,38278.0
2019-09-04 12:55:00,53.38,53.47,53.38,53.46,29460.0,43.2433,43.3163,43.2433,43.3081,29460.0
2019-09-04 13:00:00,53.45,53.46,53.37,53.39,46253.0,43.3,43.3081,43.2352,43.2514,46253.0
2019-09-04 13:05:00,53.4,53.42,53.36,53.37,24347.0,43.2595,43.2757,43.2271,43.2352,24347.0
2019-09-04 13:10:00,53.38,53.39,53.33,53.36,22957.0,43.2433,43.2514,43.2028,43.2271,22957.0
2019-09-04 13:15:00,53.36,53.42,53.27,53.28,34837.0,43.2271,43.2757,43.1542,43.1623,34837.0
2019-09-04 13:20:00,53.28,53.31,53.26,53.31,32936.0,43.1623,43.1866,43.1461,43.1866,32936.0
2019-09-04 13:25:00,53.31,53.38,53.24,53.37,123003.0,43.1866,43.2433,43.1299,43.2352,123003.0
2019-09-04 13:30:00,53.37,53.4,53.28,53.32,67505.0,43.2352,43.2595,43.1623,43.1947,67505.0
2019-09-04 13:35:00,53.31,53.38,53.29,53.37,25684.0,43.1866,43.2433,43.1704,43.2352,25684.0
2019-09-04 13:40:00,53.36,53.43,53.34,53.4,29702.0,43.2271,43.2838,43.2109,43.2595,29702.0
2019-09-04 13:45:00,53.39,53.41,53.33,53.33,21628.0,43.2514,43.2676,43.2028,43.2028,21628.0
2019-09-04 13:50:00,53.33,53.35,53.31,53.34,19882.0,43.2028,43.219,43.1866,43.2109,19882.0
2019-09-04 13:55:00,53.34,53.34,53.29,53.3,24495.0,43.2109,43.2109,43.1704,43.1785,24495.0
2019-09-04 14:00:00,53.31,53.36,53.29,53.3,42316.0,43.1866,43.2271,43.1704,43.1785,42316.0
2019-09-04 14:05:00,53.3,53.34,53.28,53.3,16257.0,43.1785,43.2109,43.1623,43.1785,16257.0
2019-09-04 14:10:00,53.29,53.3,53.22,53.27,32367.0,43.1704,43.1785,43.1137,43.1542,32367.0
2019-09-04 14:15:00,53.26,53.26,53.2,53.25,21702.0,43.1461,43.1461,43.0975,43.138,21702.0
2019-09-04 14:20:00,53.26,53.29,53.23,53.23,23475.0,43.1461,43.1704,43.1218,43.1218,23475.0
2019-09-04 14:25:00,53.24,53.31,53.23,53.27,31040.0,43.1299,43.1866,43.1218,43.1542,31040.0
2019-09-04 14:30:00,53.26,53.32,53.24,53.28,24463.0,43.1461,43.1947,43.1299,43.1623,24463.0
2019-09-04 14:35:00,53.28,53.33,53.2,53.2,128223.0,43.1623,43.2028,43.0975,43.0975,128223.0
2019-09-04 14:40:00,53.21,53.26,53.19,53.24,31605.0,43.1056,43.1461,43.0894,43.1299,31605.0
2019-09-04 14:45:00,53.24,53.29,53.24,53.25,32021.0,43.1299,43.1704,43.1299,43.138,32021.0
2019-09-04 14:50:00,53.25,53.27,53.23,53.25,32993.0,43.138,43.1542,43.1218,43.138,32993.0
2019-09-04 14:55:00,53.25,53.25,53.21,53.24,34252.0,43.138,43.138,43.1056,43.1299,34252.0
2019-09-04 15:00:00,53.25,53.26,53.22,53.25,22425.0,43.138,43.1461,43.1137,43.138,22425.0
2019-09-04 15:05:00,53.24,53.27,53.22,53.27,38416.0,43.1299,43.1542,43.1137,43.1542,38416.0
2019-09-04 15:10:00,53.28,53.29,53.25,53.29,24966.0,43.1623,43.1704,43.138,43.1704,24966.0
2019-09-04 15:15:00,53.28,53.28,53.24,53.25,32115.0,43.1623,43.1623,43.1299,43.138,32115.0
2019-09-04 15:20:00,53.25,53.27,53.23,53.25,65766.0,43.138,43.1542,43.1218,43.138,65766.0
2019-09-04 15:25:00,53.26,53.27,53.14,53.23,56890.0,43.1461,43.1542,43.0489,43.1218,56890.0
2019-09-04 15:30:00,53.24,53.27,53.2,53.24,63920.0,43.1299,43.1542,43.0975,43.1299,63920.0
2019-09-04 15:35:00,53.23,53.3,53.23,53.29,48030.0,43.1218,43.1785,43.1218,43.1704,48030.0
2019-09-04 15:40:00,53.29,53.31,53.25,53.27,53855.0,43.1704,43.1866,43.138,43.1542,53855.0
2019-09-04 15:45:00,53.27,53.32,53.24,53.3,79928.0,43.1542,43.1947,43.1299,43.1785,79928.0
2019-09-04 15:50:00,53.3,53.38,53.29,53.36,336613.0,43.1785,43.2433,43.1704,43.2271,336613.0
2019-09-04 15:55:00,53.35,53.37,53.27,53.3,282318.0,43.219,43.2352,43.1542,43.1785,282318.0
2019-09-05 09:30:00,53.59,53.97,53.5,53.84,134694.0,43.4135,43.7213,43.3406,43.616,134694.0
2019-09-05 09:35:00,53.81,53.83,53.59,53.73,82520.0,43.5917,43.6079,43.4135,43.5269,82520.0
2019-09-05 09:40:00,53.77,53.78,53.61,53.73,47187.0,43.5593,43.5674,43.4297,43.5269,47187.0
2019-09-05 09:45:00,53.73,53.85,53.71,53.82,41169.0,43.5269,43.6241,43.5107,43.5998,41169.0
2019-09-05 09:50:00,53.82,53.83,53.67,53.69,42115.0,43.5998,43.6079,43.4783,43.4945,42115.0
2019-09-05 09:55:00,53.68,53.82,53.66,53.73,53542.0,43.4864,43.5998,43.4702,43.5269,53542.0
2019-09-05 10:00:00,53.76,53.92,53.73,53.91,85872.0,43.5512,43.6808,43.5269,43.6727,85872.0
2019-09-05 10:05:00,53.92,54.04,53.89,54.02,88204.0,43.6808,43.778,43.6565,43.7618,88204.0
2019-09-05 10:10:00,54.03,54.19,54.03,54.18,43927.0,43.7699,43.8995,43.7699,43.8914,43927.0
2019-09-05 10:15:00,54.18,54.21,54.04,54.08,70157.0,43.8914,43.9157,43.778,43.8104,70157.0
2019-09-05 10:20:00,54.08,54.14,54.04,54.05,71719.0,43.8104,43.859,43.778,43.7861,71719.0
2019-09-05 10:25:00,54.05,54.15,54.02,54.07,54266.0,43.7861,43.8671,43.7618,43.8023,54266.0
2019-09-05 10:30:00,54.06,54.07,53.86,53.98,63027.0,43.7942,43.8023,43.6322,43.7294,63027.0
2019-09-05 10:35:00,53.97,54.07,53.94,54.07,60883.0,43.7213,43.8023,43.697,43.8023,60883.0
2019-09-05 10:40:00,54.07,54.22,54.05,54.15,64424.0,43.8023,43.9238,43.7861,43.8671,64424.0
2019-09-05 10:45:00,54.13,54.16,53.94,53.94,34201.0,43.8509,43.8752,43.697,43.697,34201.0
2019-09-05 10:50:00,53.94,54.01,53.83,53.86,50886.0,43.697,43.7537,43.6079,43.6322,50886.0
2019-09-05 10:55:00,53.87,53.89,53.69,53.72,57900.0,43.6403,43.6565,43.4945,43.5188,57900.0
2019-09-05 11:00:00,53.75,54.19,53.74,53.97,149883.0,43.5431,43.8995,43.535,43.7213,149883.0
2019-09-05 11:05:00,53.97,54.07,53.88,53.88,62880.0,43.7213,43.8023,43.6484,43.6484,62880.0
2019-09-05 11:10:00,53.89,53.95,53.83,53.84,43477.0,43.6565,43.7051,43.6079,43.616,43477.0
2019-09-05 11:15:00,53.83,53.86,53.68,53.85,60181.0,43.6079,43.6322,43.4864,43.6241,60181.0
2019-09-05 11:20:00,53.84,53.96,53.81,53.96,64127.0,43.616,43.7132,43.5917,43.7132,64127.0
2019-09-05 11:25:00,53.96,54.24,53.96,54.07,127902.0,43.7132,43.94,43.7132,43.8023,127902.0
2019-09-05 11:30:00,54.07,54.19,54.05,54.16,67556.0,43.8023,43.8995,43.7861,43.8752,67556.0
2019-09-05 11:35:00,54.16,54.21,54.1,54.15,39950.0,43.8752,43.9157,43.8266,43.8671,39950.0
2019-09-05 11:40:00,54.15,54.2,54.13,54.16,26960.0,43.8671,43.9076,43.8509,43.8752,26960.0
2019-09-05 11:45:00,54.16,54.17,53.99,54.04,31315.0,43.8752,43.8833,43.7375,43.778,31315.0
2019-09-05 11:50:00,54.03,54.1,54.03,54.06,28838.0,43.7699,43.8266,43.7699,43.7942,28838.0
2019-09-05 11:55:00,54.05,54.05,53.92,53.96,31618.0,43.7861,43.7861,43.6808,43.7132,31618.0
2019-09-05 12:00:00,53.96,53.99,53.87,53.9,43688.0,43.7132,43.7375,43.6403,43.6646,43688.0
2019-09-05 12:05:00,53.91,53.96,53.87,53.95,39404.0,43.6727,43.7132,43.6403,43.7051,39404.0
2019-09-05 12:10:00,53.94,53.95,53.84,53.85,33877.0,43.697,43.7051,43.616,43.6241,33877.0
2019-09-05 12:15:00,53.84,53.88,53.81,53.81,32670.0,43.616,43.6484,43.5917,43.5917,32670.0
2019-09-05 12:20:00,53.81,53.84,53.65,53.69,40215.0,43.5917,43.616,43.4621,43.4945,40215.0
2019-09-05 12:25:00,53.68,53.72,53.58,53.63,20433.0,43.4864,43.5188,43.4054,43.4459,20433.0
2019-09-05 12:30:00,53.63,53.63,53.55,53.61,22706.0,43.4459,43.4459,43.3811,43.4297,22706.0
2019-09-05 12:35:00,53.61,53.61,53.54,53.56,21137.0,43.4297,43.4297,43.373,43.3892,21137.0
2019-09-05 12:40:00,53.56,53.61,53.55,53.56,21570.0,43.3892,43.4297,43.3811,43.3892,21570.0
2019-09-05 12:45:00,53.56,53.64,53.56,53.61,39020.0,43.3892,43.454,43.3892,43.4297,39020.0
2019-09-05 12:50:00,53.61,53.65,53.56,53.56,26594.0,43.4297,43.4621,43.3892,43.3892,26594.0
2019-09-05 12:55:00,53.56,53.56,53.51,53.55,27584.0,43.3892,43.3892,43.3487,43.3811,27584.0
2019-09-05 13:00:00,53.55,53.61,53.43,53.43,43710.0,43.3811,43.4297,43.2838,43.2838,43710.0
2019-09-05 13:05:00,53.44,53.45,53.33,53.36,28607.0,43.2919,43.3,43.2028,43.2271,28607.0
2019-09-05 13:10:00,53.34,53.39,53.32,53.38,25165.0,43.2109,43.2514,43.1947,43.2433,25165.0
2019-09-05 13:15:00,53.38,53.4,53.3,53.35,40099.0,43.2433,43.2595,43.1785,43.219,40099.0
2019-09-05 13:20:00,53.36,53.39,53.36,53.37,35900.0,43.2271,43.2514,43.2271,43.2352,35900.0
2019-09-05 13:25:00,53.37,53.37,53.33,53.35,39932.0,43.2352,43.2352,43.2028,43.219,39932.0
2019-09-05 13:30:00,53.34,53.36,53.31,53.36,70325.0,43.2109,43.2271,43.1866,43.2271,70325.0
2019-09-05 13:35:00,53.37,53.39,53.35,53.36,22049.0,43.2352,43.2514,43.219,43.2271,22049.0
2019-09-05 13:40:00,53.36,53.38,53.32,53.33,61900.0,43.2271,43.2433,43.1947,43.2028,61900.0
2019-09-05 13:45:00,53.32,53.38,53.32,53.36,27167.0,43.1947,43.2433,43.1947,43.2271,27167.0
2019-09-05 13:50:00,53.36,53.4,53.36,53.4,36698.0,43.2271,43.2595,43.2271,43.2595,36698.0
2019-09-05 13:55:00,53.4,53.4,53.33,53.34,37151.0,43.2595,43.2595,43.2028,43.2109,37151.0
2019-09-05 14:00:00,53.34,53.37,53.29,53.36,50475.0,43.2109,43.2352,43.1704,43.2271,50475.0
2019-09-05 14:05:00,53.35,53.46,53.35,53.45,49537.0,43.219,43.3081,43.219,43.3,49537.0
2019-09-05 14:10:00,53.46,53.49,53.43,53.43,48168.0,43.3081,43.3325,43.2838,43.2838,48168.0
2019-09-05 14:15:00,53.43,53.44,53.36,53.38,52157.0,43.2838,43.2919,43.2271,43.2433,52157.0
2019-09-05 14:20:00,53.37,53.4,53.33,53.35,67204.0,43.2352,43.2595,43.2028,43.219,67204.0
2019-09-05 14:25:00,53.35,53.4,53.34,53.37,49846.0,43.219,43.2595,43.2109,43.2352,49846.0
2019-09-05 14:30:00,53.38,53.42,53.35,53.42,36064.0,43.2433,43.2757,43.219,43.2757,36064.0
2019-09-05 14:35:00,53.41,53.47,53.4,53.4,59850.0,43.2676,43.3163,43.2595,43.2595,59850.0
2019-09-05 14:40:00,53.41,53.46,53.38,53.46,42105.0,43.2676,43.3081,43.2433,43.3081,42105.0
2019-09-05 14:45:00,53.46,53.49,53.43,53.48,32741.0,43.3081,43.3325,43.2838,43.3244,32741.0
2019-09-05 14:50:00,53.48,53.51,53.46,53.48,43346.0,43.3244,43.3487,43.3081,43.3244,43346.0
2019-09-05 14:55:00,53.48,53.53,53.46,53.51,33782.0,43.3244,43.3649,43.3081,43.3487,33782.0
2019-09-05 15:00:00,53.51,53.62,53.51,53.6,77242.0,43.3487,43.4378,43.3487,43.4216,77242.0
2019-09-05 15:05:00,53.61,53.67,53.58,53.6,42588.0,43.4297,43.4783,43.4054,43.4216,42588.0
2019-09-05 15:10:00,53.61,53.68,53.6,53.67,53121.0,43.4297,43.4864,43.4216,43.4783,53121.0
2019-09-05 15:15:00,53.68,53.76,53.67,53.71,64160.0,43.4864,43.5512,43.4783,43.5107,64160.0
2019-09-05 15:20:00,53.72,53.72,53.6,53.63,63448.0,43.5188,43.5188,43.4216,43.4459,63448.0
2019-09-05 15:25:00,53.64,53.69,53.61,53.69,45307.0,43.454,43.4945,43.4297,43.4945,45307.0
2019-09-05 15:30:00,53.69,53.76,53.67,53.76,68009.0,43.4945,43.5512,43.4783,43.5512,68009.0
2019-09-05 15:35:00,53.76,53.78,53.7,53.71,68150.0,43.5512,43.5674,43.5026,43.5107,68150.0
2019-09-05 15:40:00,53.71,53.73,53.62,53.63,61700.0,43.5107,43.5269,43.4378,43.4459,61700.0
2019-09-05 15:45:00,53.63,53.7,53.56,53.68,88185.0,43.4459,43.5026,43.3892,43.4864,88185.0
2019-09-05 15:50:00,53.68,53.68,53.55,53.57,124689.0,43.4864,43.4864,43.3811,43.3973,124689.0
2019-09-05 15:55:00,53.56,53.57,53.4,53.43,327041.0,43.3892,43.3973,43.2595,43.2838,327041.0
2019-09-06 09:30:00,53.08,53.13,52.75,52.75,119285.0,43.0003,43.0408,42.733,42.733,119285.0
2019-09-06 09:35:00,52.71,52.93,52.68,52.91,66529.0,42.7006,42.8788,42.6763,42.8626,66529.0
2019-09-06 09:40:00,52.91,52.93,52.73,52.75,38086.0,42.8626,42.8788,42.7168,42.733,38086.0
2019-09-06 09:45:00,52.77,53.05,52.73,53.03,49005.0,42.7492,42.976,42.7168,42.9598,49005.0
2019-09-06 09:50:00,53.02,53.07,52.91,53.04,41004.0,42.9517,42.9922,42.8626,42.9679,41004.0
2019-09-06 09:55:00,53.02,53.04,52.8,52.9,41920.0,42.9517,42.9679,42.7735,42.8545,41920.0
2019-09-06 10:00:00,52.91,53.05,52.91,52.95,29094.0,42.8626,42.976,42.8626,42.895,29094.0
2019-09-06 10:05:00,52.96,53.02,52.71,52.71,34345.0,42.9031,42.9517,42.7006,42.7006,34345.0
2019-09-06 10:10:00,52.71,52.92,52.69,52.92,61823.0,42.7006,42.8707,42.6844,42.8707,61823.0
2019-09-06 10:15:00,52.92,53.03,52.9,53.01,34161.0,42.8707,42.9598,42.8545,42.9436,34161.0
2019-09-06 10:20:00,53.0,53.2,53.0,53.17,27603.0,42.9355,43.0975,42.9355,43.0732,27603.0
2019-09-06 10:25:00,53.19,53.27,53.11,53.17,40908.0,43.0894,43.1542,43.0246,43.0732,40908.0
2019-09-06 10:30:00,53.16,53.22,53.08,53.08,30754.0,43.0651,43.1137,43.0003,43.0003,30754.0
2019-09-06 10:35:00,53.09,53.14,52.96,52.96,22015.0,43.0084,43.0489,42.9031,42.9031,22015.0
2019-09-06 10:40:00,52.96,53.1,52.94,53.09,46339.0,42.9031,43.0165,42.8869,43.0084,46339.0
2019-09-06 10:45:00,53.09,53.23,53.08,53.16,26980.0,43.0084,43.1218,43.0003,43.0651,26980.0
2019-09-06 10:50:00,53.16,53.21,53.11,53.18,29877.0,43.0651,43.1056,43.0246,43.0813,29877.0
2019-09-06 10:55:00,53.17,53.22,53.12,53.21,20726.0,43.0732,43.1137,43.0327,43.1056,20726.0
2019-09-06 11:00:00,53.22,53.26,53.15,53.17,24148.0,43.1137,43.1461,43.057,43.0732,24148.0
2019-09-06 11:05:00,53.17,53.24,53.15,53.22,23463.0,43.0732,43.1299,43.057,43.1137,23463.0
2019-09-06 11:10:00,53.23,53.32,53.2,53.29,22896.0,43.1218,43.1947,43.0975,43.1704,22896.0
2019-09-06 11:15:00,53.3,53.34,53.25,53.29,33235.0,43.1785,43.2109,43.138,43.1704,33235.0
2019-09-06 11:20:00,53.28,53.31,53.24,53.28,29686.0,43.1623,43.1866,43.1299,43.1623,29686.0
2019-09-06 11:25:00,53.29,53.29,53.15,53.22,22615.0,43.1704,43.1704,43.057,43.1137,22615.0
2019-09-06 11:30:00,53.22,53.36,53.16,53.34,186316.0,43.1137,43.2271,43.0651,43.2109,186316.0
2019-09-06 11:35:00,53.34,53.45,53.32,53.38,22925.0,43.2109,43.3,43.1947,43.2433,22925.0
2019-09-06 11:40:00,53.4,53.4,53.26,53.32,26988.0,43.2595,43.2595,43.1461,43.1947,26988.0
2019-09-06 11:45:00,53.32,53.38,53.31,53.35,24231.0,43.1947,43.2433,43.1866,43.219,24231.0
2019-09-06 11:50:00,53.36,53.52,53.35,53.52,26416.0,43.2271,43.3568,43.219,43.3568,26416.0
2019-09-06 11:55:00,53.51,53.56,53.42,53.49,23891.0,43.3487,43.3892,43.2757,43.3325,23891.0
2019-09-06 12:00:00,53.49,53.52,53.46,53.51,20846.0,43.3325,43.3568,43.3081,43.3487,20846.0
2019-09-06 12:05:00,53.51,53.6,53.5,53.59,149629.0,43.3487,43.4216,43.3406,43.4135,149629.0
2019-09-06 12:10:00,53.58,53.63,53.57,53.58,52054.0,43.4054,43.4459,43.3973,43.4054,52054.0
2019-09-06 12:15:00,53.58,53.61,53.57,53.61,32287.0,43.4054,43.4297,43.3973,43.4297,32287.0
2019-09-06 12:20:00,53.6,53.7,53.6,53.67,31784.0,43.4216,43.5026,43.4216,43.4783,31784.0
2019-09-06 12:25:00,53.67,53.69,53.62,53.64,20634.0,43.4783,43.4945,43.4378,43.454,20634.0
2019-09-06 12:30:00,53.64,53.65,53.55,53.56,24796.0,43.454,43.4621,43.3811,43.3892,24796.0
2019-09-06 12:35:00,53.56,53.59,53.54,53.57,46530.0,43.3892,43.4135,43.373,43.3973,46530.0
2019-09-06 12:40:00,53.58,53.62,53.55,53.61,27006.0,43.4054,43.4378,43.3811,43.4297,27006.0
2019-09-06 12:45:00,53.6,53.61,53.53,53.57,32663.0,43.4216,43.4297,43.3649,43.3973,32663.0
2019-09-06 12:50:00,53.56,53.6,53.46,53.51,42852.0,43.3892,43.4216,43.3081,43.3487,42852.0
2019-09-06 12:55:00,53.51,53.6,53.51,53.58,22840.0,43.3487,43.4216,43.3487,43.4054,22840.0
2019-09-06 13:00:00,53.59,53.7,53.52,53.68,34868.0,43.4135,43.5026,43.3568,43.4864,34868.0
2019-09-06 13:05:00,53.67,53.67,53.5,53.51,36891.0,43.4783,43.4783,43.3406,43.3487,36891.0
2019-09-06 13:10:00,53.51,53.58,53.49,53.56,21437.0,43.3487,43.4054,43.3325,43.3892,21437.0
2019-09-06 13:15:00,53.57,53.57,53.52,53.52,19845.0,43.3973,43.3973,43.3568,43.3568,19845.0
2019-09-06 13:20:00,53.53,53.63,53.52,53.63,18871.0,43.3649,43.4459,43.3568,43.4459,18871.0
2019-09-06 13:25:00,53.63,53.66,53.6,53.62,24837.0,43.4459,43.4702,43.4216,43.4378,24837.0
2019-09-06 13:30:00,53.61,53.68,53.61,53.65,31973.0,43.4297,43.4864,43.4297,43.4621,31973.0
2019-09-06 13:35:00,53.65,53.66,53.59,53.6,20597.0,43.4621,43.4702,43.4135,43.4216,20597.0
2019-09-06 13:40:00,53.59,53.59,53.46,53.48,21413.0,43.4135,43.4135,43.3081,43.3244,21413.0
2019-09-06 13:45:00,53.47,53.49,53.42,53.48,24382.0,43.3163,43.3325,43.2757,43.3244,24382.0
2019-09-06 13:50:00,53.48,53.57,53.47,53.57,25258.0,43.3244,43.3973,43.3163,43.3973,25258.0
2019-09-06 13:55:00,53.57,53.62,53.54,53.58,28217.0,43.3973,43.4378,43.373,43.4054,28217.0
2019-09-06 14:00:00,53.58,53.58,53.51,53.56,22318.0,43.4054,43.4054,43.3487,43.3892,22318.0
2019-09-06 14:05:00,53.57,53.58,53.54,53.55,22853.0,43.3973,43.4054,43.373,43.3811,22853.0
2019-09-06 14:10:00,53.55,53.63,53.54,53.63,24273.0,43.3811,43.4459,43.373,43.4459,24273.0
2019-09-06 14:15:00,53.64,53.67,53.64,53.65,24814.0,43.454,43.4783,43.454,43.4621,24814.0
2019-09-06 14:20:00,53.66,53.75,53.65,53.75,30868.0,43.4702,43.5431,43.4621,43.5431,30868.0
2019-09-06 14:25:00,53.75,53.79,53.74,53.77,70562.0,43.5431,43.5755,43.535,43.5593,70562.0
2019-09-06 14:30:00,53.77,53.77,53.69,53.73,36224.0,43.5593,43.5593,43.4945,43.5269,36224.0
2019-09-06 14:35:00,53.74,53.78,53.73,53.75,27214.0,43.535,43.5674,43.5269,43.5431,27214.0
2019-09-06 14:40:00,53.74,53.75,53.7,53.73,24597.0,43.535,43.5431,43.5026,43.5269,24597.0
2019-09-06 14:45:00,53.73,53.74,53.63,53.66,38767.0,43.5269,43.535,43.4459,43.4702,38767.0
2019-09-06 14:50:00,53.66,53.67,53.53,53.56,38725.0,43.4702,43.4783,43.3649,43.3892,38725.0
2019-09-06 14:55:00,53.57,53.57,53.53,53.56,21716.0,43.3973,43.3973,43.3649,43.3892,21716.0
2019-09-06 15:00:00,53.55,53.59,53.54,53.55,34596.0,43.3811,43.4135,43.373,43.3811,34596.0
2019-09-06 15:05:00,53.55,53.63,53.55,53.61,32463.0,43.3811,43.4459,43.3811,43.4297,32463.0
2019-09-06 15:10:00,53.62,53.65,53.6,53.63,30874.0,43.4378,43.4621,43.4216,43.4459,30874.0
2019-09-06 15:15:00,53.63,53.73,53.63,53.69,41998.0,43.4459,43.5269,43.4459,43.4945,41998.0
2019-09-06 15:20:00,53.7,53.72,53.67,53.71,44102.0,43.5026,43.5188,43.4783,43.5107,44102.0
2019-09-06 15:25:00,53.73,53.75,53.72,53.73,37807.0,43.5269,43.5431,43.5188,43.5269,37807.0
2019-09-06 15:30:00,53.72,53.75,53.67,53.69,55652.0,43.5188,43.5431,43.4783,43.4945,55652.0
2019-09-06 15:35:00,53.69,53.71,53.65,53.7,47847.0,43.4945,43.5107,43.4621,43.5026,47847.0
2019-09-06 15:40:00,53.71,53.71,53.64,53.66,49928.0,43.5107,43.5107,43.454,43.4702,49928.0
2019-09-06 15:45:00,53.66,53.71,53.65,53.71,67487.0,43.4702,43.5107,43.4621,43.5107,67487.0
2019-09-06 15:50:00,53.7,53.7,53.62,53.63,122074.0,43.5026,43.5026,43.4378,43.4459,122074.0
2019-09-06 15:55:00,53.62,53.68,53.54,53.63,218575.0,43.4378,43.4864,43.373,43.4459,218575.0
2019-09-09 09:30:00,54.2,54.47,54.05,54.2,145063.0,43.9076,44.1264,43.7861,43.9076,145063.0
2019-09-09 09:35:00,54.22,54.38,54.15,54.34,58036.0,43.9238,44.0534,43.8671,44.021,58036.0
2019-09-09 09:40:00,54.35,54.39,54.14,54.16,57367.0,44.0291,44.0615,43.859,43.8752,57367.0
2019-09-09 09:45:00,54.16,54.22,54.08,54.1,50265.0,43.8752,43.9238,43.8104,43.8266,50265.0
2019-09-09 09:50:00,54.12,54.18,54.03,54.03,33175.0,43.8428,43.8914,43.7699,43.7699,33175.0
2019-09-09 09:55:00,54.04,54.17,53.99,54.02,55978.0,43.778,43.8833,43.7375,43.7618,55978.0
2019-09-09 10:00:00,54.04,54.08,53.86,54.01,67447.0,43.778,43.8104,43.6322,43.7537,67447.0
2019-09-09 10:05:00,54.01,54.07,53.95,54.07,90106.0,43.7537,43.8023,43.7051,43.8023,90106.0
2019-09-09 10:10:00,54.07,54.31,54.03,54.25,60970.0,43.8023,43.9967,43.7699,43.9481,60970.0
2019-09-09 10:15:00,54.25,54.32,54.2,54.27,30560.0,43.9481,44.0048,43.9076,43.9643,30560.0
2019-09-09 10:20:00,54.27,54.4,54.25,54.4,34063.0,43.9643,44.0696,43.9481,44.0696,34063.0
2019-09-09 10:25:00,54.39,54.43,54.32,54.38,31170.0,44.0615,44.094,44.0048,44.0534,31170.0
2019-09-09 10:30:00,54.38,54.4,54.31,54.36,35011.0,44.0534,44.0696,43.9967,44.0372,35011.0
2019-09-09 10:35:00,54.35,54.38,54.24,54.24,32580.0,44.0291,44.0534,43.94,43.94,32580.0
2019-09-09 10:40:00,54.23,54.26,54.18,54.24,32852.0,43.9319,43.9562,43.8914,43.94,32852.0
2019-09-09 10:45:00,54.25,54.4,54.25,54.39,38980.0,43.9481,44.0696,43.9481,44.0615,38980.0
2019-09-09 10:50:00,54.39,54.43,54.37,54.4,46617.0,44.0615,44.094,44.0453,44.0696,46617.0
2019-09-09 10:55:00,54.41,54.52,54.39,54.48,61903.0,44.0777,44.1669,44.0615,44.1345,61903.0
2019-09-09 11:00:00,54.47,54.49,54.43,54.44,50102.0,44.1264,44.1426,44.094,44.1021,50102.0
2019-09-09 11:05:00,54.44,54.46,54.3,54.34,93754.0,44.1021,44.1183,43.9886,44.021,93754.0
2019-09-09 11:10:00,54.33,54.45,54.29,54.4,44966.0,44.0129,44.1102,43.9805,44.0696,44966.0
2019-09-09 11:15:00,54.39,54.41,54.34,54.38,50467.0,44.0615,44.0777,44.021,44.0534,50467.0
2019-09-09 11:20:00,54.38,54.44,54.35,54.41,54539.0,44.0534,44.1021,44.0291,44.0777,54539.0
2019-09-09 11:25:00,54.41,54.41,54.34,54.36,31655.0,44.0777,44.0777,44.021,44.0372,31655.0
2019-09-09 11:30:00,54.37,54.46,54.36,54.43,37530.0,44.0453,44.1183,44.0372,44.094,37530.0
2019-09-09 11:35:00,54.43,54.48,54.39,54.41,25677.0,44.094,44.1345,44.0615,44.0777,25677.0
2019-09-09 11:40:00,54.41,54.41,54.32,54.39,30121.0,44.0777,44.0777,44.0048,44.0615,30121.0
2019-09-09 11:45:00,54.4,54.45,54.39,54.44,26927.0,44.0696,44.1102,44.0615,44.1021,26927.0
2019-09-09 11:50:00,54.44,54.51,54.41,54.49,30534.0,44.1021,44.1588,44.0777,44.1426,30534.0
2019-09-09 11:55:00,54.49,54.5,54.44,54.46,37346.0,44.1426,44.1507,44.1021,44.1183,37346.0
2019-09-09 12:00:00,54.46,54.49,54.38,54.42,64836.0,44.1183,44.1426,44.0534,44.0858,64836.0
2019-09-09 12:05:00,54.43,54.56,54.4,54.54,91906.0,44.094,44.1993,44.0696,44.1831,91906.0
2019-09-09 12:10:00,54.53,54.57,54.5,54.51,73223.0,44.175,44.2074,44.1507,44.1588,73223.0
2019-09-09 12:15:00,54.51,54.53,54.34,54.35,41902.0,44.1588,44.175,44.021,44.0291,41902.0
2019-09-09 12:20:00,54.34,54.37,54.23,54.24,62351.0,44.021,44.0453,43.9319,43.94,62351.0
2019-09-09 12:25:00,54.25,54.27,54.15,54.18,37834.0,43.9481,43.9643,43.8671,43.8914,37834.0
2019-09-09 12:30:00,54.18,54.25,54.12,54.24,35159.0,43.8914,43.9481,43.8428,43.94,35159.0
2019-09-09 12:35:00,54.23,54.29,54.13,54.15,46697.0,43.9319,43.9805,43.8509,43.8671,46697.0
2019-09-09 12:40:00,54.16,54.22,54.12,54.18,31965.0,43.8752,43.9238,43.8428,43.8914,31965.0
2019-09-09 12:45:00,54.17,54.17,54.11,54.13,24492.0,43.8833,43.8833,43.8347,43.8509,24492.0
2019-09-09 12:50:00,54.13,54.19,54.11,54.17,22928.0,43.8509,43.8995,43.8347,43.8833,22928.0
2019-09-09 12:55:00,54.17,54.22,54.15,54.21,19423.0,43.8833,43.9238,43.8671,43.9157,19423.0
2019-09-09 13:00:00,54.22,54.27,54.19,54.25,21753.0,43.9238,43.9643,43.8995,43.9481,21753.0
2019-09-09 13:05:00,54.24,54.25,54.18,54.25,24417.0,43.94,43.9481,43.8914,43.9481,24417.0
2019-09-09 13:10:00,54.24,54.29,54.22,54.28,37866.0,43.94,43.9805,43.9238,43.9724,37866.0
2019-09-09 13:15:00,54.29,54.36,54.28,54.34,32865.0,43.9805,44.0372,43.9724,44.021,32865.0
2019-09-09 13:20:00,54.33,54.34,54.29,54.33,32141.0,44.0129,44.021,43.9805,44.0129,32141.0
2019-09-09 13:25:00,54.34,54.39,54.33,54.39,27878.0,44.021,44.0615,44.0129,44.0615,27878.0
2019-09-09 13:30:00,54.38,54.43,54.31,54.32,30854.0,44.0534,44.094,43.9967,44.0048,30854.0
2019-09-09 13:35:00,54.32,54.36,54.27,54.31,27421.0,44.0048,44.0372,43.9643,43.9967,27421.0
2019-09-09 13:40:00,54.31,54.34,54.23,54.33,30309.0,43.9967,44.021,43.9319,44.0129,30309.0
2019-09-09 13:45:00,54.32,54.4,54.32,54.37,32399.0,44.0048,44.0696,44.0048,44.0453,32399.0
2019-09-09 13:50:00,54.38,54.43,54.36,54.4,31808.0,44.0534,44.094,44.0372,44.0696,31808.0
2019-09-09 13:55:00,54.39,54.47,54.39,54.46,28247.0,44.0615,44.1264,44.0615,44.1183,28247.0
2019-09-09 14:00:00,54.46,54.5,54.43,54.45,41659.0,44.1183,44.1507,44.094,44.1102,41659.0
2019-09-09 14:05:00,54.45,54.47,54.39,54.44,39543.0,44.1102,44.1264,44.0615,44.1021,39543.0
2019-09-09 14:10:00,54.43,54.56,54.43,54.56,42905.0,44.094,44.1993,44.094,44.1993,42905.0
2019-09-09 14:15:00,54.55,54.57,54.53,54.56,23756.0,44.1912,44.2074,44.175,44.1993,23756.0
2019-09-09 14:20:00,54.56,54.56,54.5,54.52,24344.0,44.1993,44.1993,44.1507,44.1669,24344.0
2019-09-09 14:25:00,54.52,54.59,54.51,54.55,20663.0,44.1669,44.2236,44.1588,44.1912,20663.0
2019-09-09 14:30:00,54.55,54.59,54.54,54.57,34990.0,44.1912,44.2236,44.1831,44.2074,34990.0
2019-09-09 14:35:00,54.57,54.64,54.51,54.62,79372.0,44.2074,44.2641,44.1588,44.2479,79372.0
2019-09-09 14:40:00,54.62,54.65,54.56,54.65,57011.0,44.2479,44.2722,44.1993,44.2722,57011.0
2019-09-09 14:45:00,54.65,54.66,54.54,54.55,22785.0,44.2722,44.2803,44.1831,44.1912,22785.0
2019-09-09 14:50:00,54.55,54.56,54.44,54.47,38229.0,44.1912,44.1993,44.1021,44.1264,38229.0
2019-09-09 14:55:00,54.47,54.53,54.47,54.52,33451.0,44.1264,44.175,44.1264,44.1669,33451.0
2019-09-09 15:00:00,54.53,54.6,54.5,54.6,40364.0,44.175,44.2317,44.1507,44.2317,40364.0
2019-09-09 15:05:00,54.6,54.72,54.59,54.68,61390.0,44.2317,44.3289,44.2236,44.2965,61390.0
2019-09-09 15:10:00,54.69,54.79,54.67,54.78,61736.0,44.3046,44.3856,44.2884,44.3775,61736.0
2019-09-09 15:15:00,54.77,54.84,54.75,54.82,49619.0,44.3694,44.4261,44.3532,44.4099,49619.0
2019-09-09 15:20:00,54.82,54.9,54.79,54.89,92091.0,44.4099,44.4747,44.3856,44.4666,92091.0
2019-09-09 15:25:00,54.89,54.93,54.85,54.86,86700.0,44.4666,44.499,44.4342,44.4423,86700.0
2019-09-09 15:30:00,54.87,54.97,54.87,54.93,101777.0,44.4504,44.5314,44.4504,44.499,101777.0
2019-09-09 15:35:00,54.93,55.02,54.92,55.0,194065.0,44.499,44.5719,44.4909,44.5557,194065.0
2019-09-09 15:40:00,55.01,55.03,55.0,55.01,105284.0,44.5638,44.58,44.5557,44.5638,105284.0
2019-09-09 15:45:00,55.0,55.04,54.98,55.0,156683.0,44.5557,44.5881,44.5395,44.5557,156683.0
2019-09-09 15:50:00,55.0,55.0,54.94,55.0,122808.0,44.5557,44.5557,44.5071,44.5557,122808.0
2019-09-09 15:55:00,55.0,55.05,54.95,54.97,380451.0,44.5557,44.5962,44.5152,44.5314,380451.0
2019-09-10 09:30:00,55.54,55.8,55.39,55.78,191248.0,44.9932,45.2038,44.8716,45.1876,191248.0
2019-09-10 09:35:00,55.74,56.22,55.71,55.79,215547.0,45.1552,45.544,45.1309,45.1957,215547.0
2019-09-10 09:40:00,55.79,55.89,55.66,55.88,99222.0,45.1957,45.2767,45.0904,45.2686,99222.0
2019-09-10 09:45:00,55.87,56.19,55.85,56.12,84048.0,45.2605,45.5197,45.2443,45.463,84048.0
2019-09-10 09:50:00,56.13,56.29,56.05,56.05,62710.0,45.4711,45.6007,45.4063,45.4063,62710.0
2019-09-10 09:55:00,56.06,56.37,56.06,56.35,59319.0,45.4144,45.6656,45.4144,45.6493,59319.0
2019-09-10 10:00:00,56.34,56.62,56.33,56.6,110854.0,45.6412,45.8681,45.6331,45.8519,110854.0
2019-09-10 10:05:00,56.6,56.65,56.46,56.61,101033.0,45.8519,45.8924,45.7385,45.86,101033.0
2019-09-10 10:10:00,56.6,56.61,56.27,56.48,106311.0,45.8519,45.86,45.5845,45.7547,106311.0
2019-09-10 10:15:00,56.48,56.63,56.45,56.5,75419.0,45.7547,45.8762,45.7304,45.7709,75419.0
2019-09-10 10:20:00,56.49,56.52,56.38,56.39,54680.0,45.7628,45.7871,45.6737,45.6818,54680.0
2019-09-10 10:25:00,56.39,56.56,56.24,56.56,74146.0,45.6818,45.8195,45.5602,45.8195,74146.0
2019-09-10 10:30:00,56.58,56.58,56.35,56.39,42059.0,45.8357,45.8357,45.6493,45.6818,42059.0
2019-09-10 10:35:00,56.4,56.48,56.33,56.37,37396.0,45.6899,45.7547,45.6331,45.6656,37396.0
2019-09-10 10:40:00,56.37,56.63,56.37,56.61,68108.0,45.6656,45.8762,45.6656,45.86,68108.0
2019-09-10 10:45:00,56.62,56.8,56.57,56.77,132121.0,45.8681,46.0139,45.8276,45.9896,132121.0
2019-09-10 10:50:00,56.76,56.84,56.72,56.79,128462.0,45.9815,46.0463,45.9491,46.0058,128462.0
2019-09-10 10:55:00,56.79,56.83,56.73,56.8,92559.0,46.0058,46.0382,45.9572,46.0139,92559.0
2019-09-10 11:00:00,56.8,56.95,56.8,56.86,71783.0,46.0139,46.1354,46.0139,46.0625,71783.0
2019-09-10 11:05:00,56.87,57.01,56.87,56.98,106157.0,46.0706,46.184,46.0706,46.1597,106157.0
2019-09-10 11:10:00,56.97,57.12,56.94,57.11,100602.0,46.1516,46.2731,46.1273,46.265,100602.0
2019-09-10 11:15:00,57.11,57.24,57.08,57.08,79807.0,46.265,46.3703,46.2407,46.2407,79807.0
2019-09-10 11:20:00,57.09,57.19,57.04,57.19,66401.0,46.2488,46.3298,46.2083,46.3298,66401.0
2019-09-10 11:25:00,57.19,57.26,57.07,57.12,97613.0,46.3298,46.3865,46.2326,46.2731,97613.0
2019-09-10 11:30:00,57.12,57.15,57.06,57.12,71005.0,46.2731,46.2974,46.2245,46.2731,71005.0
2019-09-10 11:35:00,57.12,57.15,57.02,57.15,136073.0,46.2731,46.2974,46.1921,46.2974,136073.0
2019-09-10 11:40:00,57.15,57.25,57.13,57.23,45100.0,46.2974,46.3784,46.2812,46.3622,45100.0
2019-09-10 11:45:00,57.22,57.37,57.18,57.28,63668.0,46.3541,46.4757,46.3217,46.4027,63668.0
2019-09-10 11:50:00,57.28,57.49,57.28,57.39,73672.0,46.4027,46.5729,46.4027,46.4919,73672.0
2019-09-10 11:55:00,57.39,57.42,57.23,57.29,47352.0,46.4919,46.5162,46.3622,46.4108,47352.0
2019-09-10 12:00:00,57.28,57.34,56.53,56.77,264231.0,46.4027,46.4514,45.7952,45.9896,264231.0
2019-09-10 12:05:00,56.78,56.78,56.62,56.67,88257.0,45.9977,45.9977,45.8681,45.9086,88257.0
2019-09-10 12:10:00,56.66,56.69,56.54,56.54,33299.0,45.9005,45.9248,45.8033,45.8033,33299.0
2019-09-10 12:15:00,56.52,56.59,56.43,56.45,44794.0,45.7871,45.8438,45.7142,45.7304,44794.0
2019-09-10 12:20:00,56.46,56.69,56.43,56.6,129214.0,45.7385,45.9248,45.7142,45.8519,129214.0
2019-09-10 12:25:00,56.6,56.63,56.47,56.53,28882.0,45.8519,45.8762,45.7466,45.7952,28882.0
2019-09-10 12:30:00,56.52,56.56,56.42,56.45,33990.0,45.7871,45.8195,45.7061,45.7304,33990.0
2019-09-10 12:35:00,56.46,56.57,56.42,56.52,49698.0,45.7385,45.8276,45.7061,45.7871,49698.0
2019-09-10 12:40:00,56.53,56.54,56.42,56.42,46490.0,45.7952,45.8033,45.7061,45.7061,46490.0
2019-09-10 12:45:00,56.42,56.55,56.41,56.53,58425.0,45.7061,45.8114,45.698,45.7952,58425.0
2019-09-10 12:50:00,56.53,56.57,56.39,56.39,65522.0,45.7952,45.8276,45.6818,45.6818,65522.0
2019-09-10 12:55:00,56.4,56.44,56.32,56.36,87481.0,45.6899,45.7223,45.625,45.6575,87481.0
2019-09-10 13:00:00,56.37,56.37,56.12,56.19,128906.0,45.6656,45.6656,45.463,45.5197,128906.0
2019-09-10 13:05:00,56.2,56.26,56.12,56.17,50467.0,45.5278,45.5764,45.463,45.5035,50467.0
2019-09-10 13:10:00,56.17,56.23,56.14,56.18,56289.0,45.5035,45.5521,45.4792,45.5116,56289.0
2019-09-10 13:15:00,56.19,56.23,56.07,56.16,94948.0,45.5197,45.5521,45.4225,45.4954,94948.0
2019-09-10 13:20:00,56.16,56.2,56.08,56.17,66684.0,45.4954,45.5278,45.4306,45.5035,66684.0
2019-09-10 13:25:00,56.18,56.25,56.16,56.19,22595.0,45.5116,45.5683,45.4954,45.5197,22595.0
2019-09-10 13:30:00,56.19,56.24,56.17,56.17,52825.0,45.5197,45.5602,45.5035,45.5035,52825.0
2019-09-10 13:35:00,56.17,56.23,56.15,56.21,35250.0,45.5035,45.5521,45.4873,45.5359,35250.0
2019-09-10 13:40:00,56.21,56.24,56.1,56.1,37633.0,45.5359,45.5602,45.4468,45.4468,37633.0
2019-09-10 13:45:00,56.1,56.1,56.01,56.02,23021.0,45.4468,45.4468,45.3739,45.382,23021.0
2019-09-10 13:50:00,56.02,56.13,56.01,56.08,19358.0,45.382,45.4711,45.3739,45.4306,19358.0
2019-09-10 13:55:00,56.08,56.09,55.94,55.96,26364.0,45.4306,45.4387,45.3172,45.3334,26364.0
2019-09-10 14:00:00,55.95,56.0,55.88,55.9,27133.0,45.3253,45.3658,45.2686,45.2848,27133.0
2019-09-10 14:05:00,55.9,56.1,55.9,56.1,39731.0,45.2848,45.4468,45.2848,45.4468,39731.0
2019-09-10 14:10:00,56.1,56.14,55.93,55.96,36439.0,45.4468,45.4792,45.3091,45.3334,36439.0
2019-09-10 14:15:00,55.96,56.05,55.94,56.02,80407.0,45.3334,45.4063,45.3172,45.382,80407.0
2019-09-10 14:20:00,56.02,56.14,55.99,56.1,47084.0,45.382,45.4792,45.3577,45.4468,47084.0
2019-09-10 14:25:00,56.1,56.12,55.99,56.01,53101.0,45.4468,45.463,45.3577,45.3739,53101.0
2019-09-10 14:30:00,56.01,56.11,56.0,56.1,85551.0,45.3739,45.4549,45.3658,45.4468,85551.0
2019-09-10 14:35:00,56.1,56.13,56.0,56.03,66052.0,45.4468,45.4711,45.3658,45.3901,66052.0
2019-09-10 14:40:00,56.03,56.1,55.99,55.99,35882.0,45.3901,45.4468,45.3577,45.3577,35882.0
2019-09-10 14:45:00,55.99,56.01,55.92,55.98,117696.0,45.3577,45.3739,45.301,45.3496,117696.0
2019-09-10 14:50:00,55.98,55.99,55.86,55.93,142013.0,45.3496,45.3577,45.2524,45.3091,142013.0
2019-09-10 14:55:00,55.93,55.97,55.9,55.92,77793.0,45.3091,45.3415,45.2848,45.301,77793.0
2019-09-10 15:00:00,55.93,56.08,55.92,56.05,63974.0,45.3091,45.4306,45.301,45.4063,63974.0
2019-09-10 15:05:00,56.06,56.08,55.99,56.04,34821.0,45.4144,45.4306,45.3577,45.3982,34821.0
2019-09-10 15:10:00,56.03,56.08,55.99,56.0,58573.0,45.3901,45.4306,45.3577,45.3658,58573.0
2019-09-10 15:15:00,56.01,56.07,55.98,56.01,33581.0,45.3739,45.4225,45.3496,45.3739,33581.0
2019-09-10 15:20:00,56.01,56.1,55.99,56.01,56103.0,45.3739,45.4468,45.3577,45.3739,56103.0
2019-09-10 15:25:00,56.0,56.04,55.95,56.02,64954.0,45.3658,45.3982,45.3253,45.382,64954.0
2019-09-10 15:30:00,56.02,56.07,56.0,56.04,59152.0,45.382,45.4225,45.3658,45.3982,59152.0
2019-09-10 15:35:00,56.05,56.07,55.99,56.03,74264.0,45.4063,45.4225,45.3577,45.3901,74264.0
2019-09-10 15:40:00,56.02,56.12,56.0,56.1,80802.0,45.382,45.463,45.3658,45.4468,80802.0
2019-09-10 15:45:00,56.11,56.23,56.07,56.19,103708.0,45.4549,45.5521,45.4225,45.5197,103708.0
2019-09-10 15:50:00,56.19,56.22,56.14,56.15,225143.0,45.5197,45.544,45.4792,45.4873,225143.0
2019-09-10 15:55:00,56.15,56.32,56.14,56.3,450925.0,45.4873,45.625,45.4792,45.6088,450925.0
2019-09-11 09:30:00,56.73,57.14,56.65,56.81,120494.0,45.9572,46.2893,45.8924,46.022,120494.0
2019-09-11 09:35:00,56.8,56.88,56.29,56.71,111920.0,46.0139,46.0787,45.6007,45.941,111920.0
2019-09-11 09:40:00,56.71,56.91,56.68,56.89,72573.0,45.941,46.103,45.9167,46.0868,72573.0
2019-09-11 09:45:00,56.92,57.14,56.87,57.14,61075.0,46.1111,46.2893,46.0706,46.2893,61075.0
2019-09-11 09:50:00,57.18,57.3,57.1,57.21,51232.0,46.3217,46.4189,46.2569,46.346,51232.0
2019-09-11 09:55:00,57.23,57.24,57.0,57.05,48626.0,46.3622,46.3703,46.1759,46.2164,48626.0
2019-09-11 10:00:00,57.08,57.23,57.02,57.14,43354.0,46.2407,46.3622,46.1921,46.2893,43354.0
2019-09-11 10:05:00,57.15,57.36,57.05,57.13,76432.0,46.2974,46.4676,46.2164,46.2812,76432.0
2019-09-11 10:10:00,57.1,57.37,57.09,57.29,70645.0,46.2569,46.4757,46.2488,46.4108,70645.0
2019-09-11 10:15:00,57.29,57.36,57.17,57.19,85747.0,46.4108,46.4676,46.3136,46.3298,85747.0
2019-09-11 10:20:00,57.2,57.4,57.15,57.25,70042.0,46.3379,46.5,46.2974,46.3784,70042.0
2019-09-11 10:25:00,57.25,57.3,57.16,57.29,52603.0,46.3784,46.4189,46.3055,46.4108,52603.0
2019-09-11 10:30:00,57.29,57.38,56.97,57.02,78635.0,46.4108,46.4838,46.1516,46.1921,78635.0
2019-09-11 10:35:00,57.04,57.48,57.04,57.47,49757.0,46.2083,46.5648,46.2083,46.5567,49757.0
2019-09-11 10:40:00,57.46,57.48,57.3,57.4,46981.0,46.5486,46.5648,46.4189,46.5,46981.0
2019-09-11 10:45:00,57.4,57.44,57.15,57.17,49643.0,46.5,46.5324,46.2974,46.3136,49643.0
2019-09-11 10:50:00,57.15,57.39,57.14,57.32,41641.0,46.2974,46.4919,46.2893,46.4352,41641.0
2019-09-11 10:55:00,57.31,57.35,57.23,57.26,44850.0,46.427,46.4595,46.3622,46.3865,44850.0
2019-09-11 11:00:00,57.25,57.26,57.14,57.21,47886.0,46.3784,46.3865,46.2893,46.346,47886.0
2019-09-11 11:05:00,57.2,57.26,57.12,57.22,46480.0,46.3379,46.3865,46.2731,46.3541,46480.0
2019-09-11 11:10:00,57.23,57.27,57.05,57.17,110450.0,46.3622,46.3946,46.2164,46.3136,110450.0
2019-09-11 11:15:00,57.18,57.37,57.16,57.32,55608.0,46.3217,46.4757,46.3055,46.4352,55608.0
2019-09-11 11:20:00,57.31,57.32,57.14,57.19,36937.0,46.427,46.4352,46.2893,46.3298,36937.0
2019-09-11 11:25:00,57.18,57.19,57.02,57.1,102209.0,46.3217,46.3298,46.1921,46.2569,102209.0
2019-09-11 11:30:00,57.1,57.24,57.07,57.23,69688.0,46.2569,46.3703,46.2326,46.3622,69688.0
2019-09-11 11:35:00,57.22,57.26,57.13,57.17,114458.0,46.3541,46.3865,46.2812,46.3136,114458.0
2019-09-11 11:40:00,57.18,57.24,56.87,57.05,436391.0,46.3217,46.3703,46.0706,46.2164,436391.0
2019-09-11 11:45:00,57.02,57.05,56.89,56.93,277715.0,46.1921,46.2164,46.0868,46.1192,277715.0
2019-09-11 11:50:00,56.92,57.1,56.87,56.98,171720.0,46.1111,46.2569,46.0706,46.1597,171720.0
2019-09-11 11:55:00,56.97,57.06,56.94,57.05,48543.0,46.1516,46.2245,46.1273,46.2164,48543.0
2019-09-11 12:00:00,57.06,57.26,57.04,57.2,83084.0,46.2245,46.3865,46.2083,46.3379,83084.0
2019-09-11 12:05:00,57.2,57.3,57.17,57.18,59155.0,46.3379,46.4189,46.3136,46.3217,59155.0
2019-09-11 12:10:00,57.16,57.2,57.0,57.01,151648.0,46.3055,46.3379,46.1759,46.184,151648.0
2019-09-11 12:15:00,57.01,57.03,56.83,56.84,97941.0,46.184,46.2002,46.0382,46.0463,97941.0
2019-09-11 12:20:00,56.85,56.91,56.8,56.88,83326.0,46.0544,46.103,46.0139,46.0787,83326.0
2019-09-11 12:25:00,56.88,56.88,56.7,56.75,81659.0,46.0787,46.0787,45.9329,45.9734,81659.0
2019-09-11 12:30:00,56.75,56.86,56.71,56.84,126609.0,45.9734,46.0625,45.941,46.0463,126609.0
2019-09-11 12:35:00,56.84,56.88,56.76,56.81,53165.0,46.0463,46.0787,45.9815,46.022,53165.0
2019-09-11 12:40:00,56.82,56.95,56.76,56.95,71141.0,46.0301,46.1354,45.9815,46.1354,71141.0
2019-09-11 12:45:00,56.95,56.99,56.84,56.84,50486.0,46.1354,46.1678,46.0463,46.0463,50486.0
2019-09-11 12:50:00,56.84,56.92,56.83,56.85,62185.0,46.0463,46.1111,46.0382,46.0544,62185.0
2019-09-11 12:55:00,56.84,57.03,56.82,56.91,69976.0,46.0463,46.2002,46.0301,46.103,69976.0
2019-09-11 13:00:00,56.9,56.92,56.76,56.82,75999.0,46.0949,46.1111,45.9815,46.0301,75999.0
2019-09-11 13:05:00,56.83,56.96,56.82,56.86,48570.0,46.0382,46.1435,46.0301,46.0625,48570.0
2019-09-11 13:10:00,56.86,56.9,56.79,56.87,36924.0,46.0625,46.0949,46.0058,46.0706,36924.0
2019-09-11 13:15:00,56.87,56.92,56.76,56.78,39854.0,46.0706,46.1111,45.9815,45.9977,39854.0
2019-09-11 13:20:00,56.79,56.79,56.72,56.75,30547.0,46.0058,46.0058,45.9491,45.9734,30547.0
2019-09-11 13:25:00,56.75,56.83,56.73,56.74,128017.0,45.9734,46.0382,45.9572,45.9653,128017.0
2019-09-11 13:30:00,56.74,56.76,56.61,56.69,42008.0,45.9653,45.9815,45.86,45.9248,42008.0
2019-09-11 13:35:00,56.69,56.91,56.68,56.9,29902.0,45.9248,46.103,45.9167,46.0949,29902.0
2019-09-11 13:40:00,56.9,57.03,56.89,56.99,45982.0,46.0949,46.2002,46.0868,46.1678,45982.0
2019-09-11 13:45:00,56.98,57.02,56.95,57.0,46391.0,46.1597,46.1921,46.1354,46.1759,46391.0
2019-09-11 13:50:00,57.0,57.13,56.99,57.08,31311.0,46.1759,46.2812,46.1678,46.2407,31311.0
2019-09-11 13:55:00,57.07,57.17,57.07,57.17,43802.0,46.2326,46.3136,46.2326,46.3136,43802.0
2019-09-11 14:00:00,57.15,57.26,57.15,57.23,50994.0,46.2974,46.3865,46.2974,46.3622,50994.0
2019-09-11 14:05:00,57.23,57.26,57.1,57.15,40331.0,46.3622,46.3865,46.2569,46.2974,40331.0
2019-09-11 14:10:00,57.15,57.17,57.09,57.14,37609.0,46.2974,46.3136,46.2488,46.2893,37609.0
2019-09-11 14:15:00,57.15,57.16,57.08,57.11,51345.0,46.2974,46.3055,46.2407,46.265,51345.0
2019-09-11 14:20:00,57.1,57.23,57.1,57.16,44705.0,46.2569,46.3622,46.2569,46.3055,44705.0
2019-09-11 14:25:00,57.16,57.24,57.15,57.21,43148.0,46.3055,46.3703,46.2974,46.346,43148.0
2019-09-11 14:30:00,57.2,57.27,57.18,57.27,60860.0,46.3379,46.3946,46.3217,46.3946,60860.0
2019-09-11 14:35:00,57.26,57.29,57.15,57.18,53810.0,46.3865,46.4108,46.2974,46.3217,53810.0
2019-09-11 14:40:00,57.17,57.19,57.09,57.16,32787.0,46.3136,46.3298,46.2488,46.3055,32787.0
2019-09-11 14:45:00,57.16,57.22,57.12,57.13,39470.0,46.3055,46.3541,46.2731,46.2812,39470.0
2019-09-11 14:50:00,57.13,57.17,57.09,57.14,50962.0,46.2812,46.3136,46.2488,46.2893,50962.0
2019-09-11 14:55:00,57.15,57.28,57.15,57.28,50620.0,46.2974,46.4027,46.2974,46.4027,50620.0
2019-09-11 15:00:00,57.28,57.34,57.27,57.31,55355.0,46.4027,46.4514,46.3946,46.427,55355.0
2019-09-11 15:05:00,57.31,57.32,57.23,57.28,43248.0,46.427,46.4352,46.3622,46.4027,43248.0
2019-09-11 15:10:00,57.28,57.29,57.15,57.2,51568.0,46.4027,46.4108,46.2974,46.3379,51568.0
2019-09-11 15:15:00,57.2,57.24,57.18,57.19,53454.0,46.3379,46.3703,46.3217,46.3298,53454.0
2019-09-11 15:20:00,57.19,57.19,57.07,57.08,52562.0,46.3298,46.3298,46.2326,46.2407,52562.0
2019-09-11 15:25:00,57.08,57.15,57.03,57.03,47212.0,46.2407,46.2974,46.2002,46.2002,47212.0
2019-09-11 15:30:00,57.04,57.17,57.04,57.14,60017.0,46.2083,46.3136,46.2083,46.2893,60017.0
2019-09-11 15:35:00,57.14,57.2,57.11,57.12,99804.0,46.2893,46.3379,46.265,46.2731,99804.0
2019-09-11 15:40:00,57.13,57.17,57.02,57.03,114875.0,46.2812,46.3136,46.1921,46.2002,114875.0
2019-09-11 15:45:00,57.03,57.09,56.96,57.09,139554.0,46.2002,46.2488,46.1435,46.2488,139554.0
2019-09-11 15:50:00,57.09,57.24,57.09,57.24,183528.0,46.2488,46.3703,46.2488,46.3703,183528.0
2019-09-11 15:55:00,57.24,57.25,57.06,57.2,374221.0,46.3703,46.3784,46.2245,46.3379,374221.0
2019-09-12 09:30:00,55.99,56.45,55.58,56.4,173726.0,45.3577,45.7304,45.0256,45.6899,173726.0
2019-09-12 09:35:00,56.42,56.66,56.32,56.59,103771.0,45.7061,45.9005,45.625,45.8438,103771.0
2019-09-12 09:40:00,56.6,56.62,56.26,56.3,74188.0,45.8519,45.8681,45.5764,45.6088,74188.0
2019-09-12 09:45:00,56.31,56.31,56.11,56.17,75769.0,45.6169,45.6169,45.4549,45.5035,75769.0
2019-09-12 09:50:00,56.19,56.31,56.03,56.31,40086.0,45.5197,45.6169,45.3901,45.6169,40086.0
2019-09-12 09:55:00,56.31,56.33,56.17,56.26,40797.0,45.6169,45.6331,45.5035,45.5764,40797.0
2019-09-12 10:00:00,56.24,56.41,56.09,56.41,52866.0,45.5602,45.698,45.4387,45.698,52866.0
2019-09-12 10:05:00,56.41,56.61,56.41,56.6,76497.0,45.698,45.86,45.698,45.8519,76497.0
2019-09-12 10:10:00,56.59,56.97,56.48,56.58,83218.0,45.8438,46.1516,45.7547,45.8357,83218.0
2019-09-12 10:15:00,56.62,56.81,56.53,56.56,40377.0,45.8681,46.022,45.7952,45.8195,40377.0
2019-09-12 10:20:00,56.58,56.66,56.53,56.55,36132.0,45.8357,45.9005,45.7952,45.8114,36132.0
2019-09-12 10:25:00,56.56,56.58,56.4,56.42,45023.0,45.8195,45.8357,45.6899,45.7061,45023.0
2019-09-12 10:30:00,56.44,56.49,56.27,56.3,39699.0,45.7223,45.7628,45.5845,45.6088,39699.0
2019-09-12 10:35:00,56.29,56.32,56.17,56.24,53218.0,45.6007,45.625,45.5035,45.5602,53218.0
2019-09-12 10:40:00,56.24,56.35,56.23,56.27,50187.0,45.5602,45.6493,45.5521,45.5845,50187.0
2019-09-12 10:45:00,56.26,56.34,56.18,56.33,41948.0,45.5764,45.6412,45.5116,45.6331,41948.0
2019-09-12 10:50:00,56.34,56.39,56.02,56.14,111174.0,45.6412,45.6818,45.382,45.4792,111174.0
2019-09-12 10:55:00,56.13,56.28,56.12,56.27,61698.0,45.4711,45.5926,45.463,45.5845,61698.0
2019-09-12 11:00:00,56.27,56.27,56.07,56.08,46610.0,45.5845,45.5845,45.4225,45.4306,46610.0
2019-09-12 11:05:00,56.07,56.22,56.05,56.21,44805.0,45.4225,45.544,45.4063,45.5359,44805.0
2019-09-12 11:10:00,56.21,56.27,56.16,56.25,65304.0,45.5359,45.5845,45.4954,45.5683,65304.0
2019-09-12 11:15:00,56.27,56.42,56.24,56.41,31614.0,45.5845,45.7061,45.5602,45.698,31614.0
2019-09-12 11:20:00,56.4,56.47,56.3,56.43,41793.0,45.6899,45.7466,45.6088,45.7142,41793.0
2019-09-12 11:25:00,56.42,56.49,56.39,56.46,37357.0,45.7061,45.7628,45.6818,45.7385,37357.0
2019-09-12 11:30:00,56.47,56.54,56.46,56.46,32229.0,45.7466,45.8033,45.7385,45.7385,32229.0
2019-09-12 11:35:00,56.46,56.47,56.35,56.4,35556.0,45.7385,45.7466,45.6493,45.6899,35556.0
2019-09-12 11:40:00,56.4,56.46,56.36,56.45,47572.0,45.6899,45.7385,45.6575,45.7304,47572.0
2019-09-12 11:45:00,56.46,56.49,56.37,56.39,57921.0,45.7385,45.7628,45.6656,45.6818,57921.0
2019-09-12 11:50:00,56.38,56.41,56.29,56.35,45943.0,45.6737,45.698,45.6007,45.6493,45943.0
2019-09-12 11:55:00,56.34,56.44,56.31,56.4,67545.0,45.6412,45.7223,45.6169,45.6899,67545.0
2019-09-12 12:00:00,56.4,56.43,56.3,56.33,42108.0,45.6899,45.7142,45.6088,45.6331,42108.0
2019-09-12 12:05:00,56.33,56.39,56.33,56.37,31886.0,45.6331,45.6818,45.6331,45.6656,31886.0
2019-09-12 12:10:00,56.37,56.41,56.34,56.37,28704.0,45.6656,45.698,45.6412,45.6656,28704.0
2019-09-12 12:15:00,56.36,56.39,56.34,56.38,39516.0,45.6575,45.6818,45.6412,45.6737,39516.0
2019-09-12 12:20:00,56.39,56.43,56.36,56.4,32476.0,45.6818,45.7142,45.6575,45.6899,32476.0
2019-09-12 12:25:00,56.4,56.4,56.33,56.35,35303.0,45.6899,45.6899,45.6331,45.6493,35303.0
2019-09-12 12:30:00,56.35,56.36,56.31,56.34,30882.0,45.6493,45.6575,45.6169,45.6412,30882.0
2019-09-12 12:35:00,56.34,56.42,56.34,56.4,44027.0,45.6412,45.7061,45.6412,45.6899,44027.0
2019-09-12 12:40:00,56.39,56.45,56.38,56.44,42187.0,45.6818,45.7304,45.6737,45.7223,42187.0
2019-09-12 12:45:00,56.44,56.49,56.41,56.42,55061.0,45.7223,45.7628,45.698,45.7061,55061.0
2019-09-12 12:50:00,56.42,56.51,56.42,56.51,38401.0,45.7061,45.779,45.7061,45.779,38401.0
2019-09-12 12:55:00,56.5,56.55,56.44,56.46,37589.0,45.7709,45.8114,45.7223,45.7385,37589.0
2019-09-12 13:00:00,56.46,56.58,56.44,56.52,38509.0,45.7385,45.8357,45.7223,45.7871,38509.0
2019-09-12 13:05:00,56.51,56.54,56.45,56.48,38608.0,45.779,45.8033,45.7304,45.7547,38608.0
2019-09-12 13:10:00,56.48,56.49,56.43,56.46,29036.0,45.7547,45.7628,45.7142,45.7385,29036.0
2019-09-12 13:15:00,56.46,56.49,56.42,56.47,30583.0,45.7385,45.7628,45.7061,45.7466,30583.0
2019-09-12 13:20:00,56.47,56.6,56.47,56.57,82847.0,45.7466,45.8519,45.7466,45.8276,82847.0
2019-09-12 13:25:00,56.58,56.6,56.53,56.6,28863.0,45.8357,45.8519,45.7952,45.8519,28863.0
2019-09-12 13:30:00,56.6,56.66,56.56,56.57,31853.0,45.8519,45.9005,45.8195,45.8276,31853.0
2019-09-12 13:35:00,56.57,56.61,56.53,56.56,33164.0,45.8276,45.86,45.7952,45.8195,33164.0
2019-09-12 13:40:00,56.57,56.64,56.56,56.63,29017.0,45.8276,45.8843,45.8195,45.8762,29017.0
2019-09-12 13:45:00,56.63,56.66,56.61,56.65,42088.0,45.8762,45.9005,45.86,45.8924,42088.0
2019-09-12 13:50:00,56.65,56.7,56.65,56.68,25358.0,45.8924,45.9329,45.8924,45.9167,25358.0
2019-09-12 13:55:00,56.68,56.71,56.64,56.64,31526.0,45.9167,45.941,45.8843,45.8843,31526.0
2019-09-12 14:00:00,56.64,56.65,56.49,56.54,34055.0,45.8843,45.8924,45.7628,45.8033,34055.0
2019-09-12 14:05:00,56.54,56.54,56.45,56.49,27973.0,45.8033,45.8033,45.7304,45.7628,27973.0
2019-09-12 14:10:00,56.5,56.52,56.44,56.44,33138.0,45.7709,45.7871,45.7223,45.7223,33138.0
2019-09-12 14:15:00,56.43,56.48,56.43,56.48,27405.0,45.7142,45.7547,45.7142,45.7547,27405.0
2019-09-12 14:20:00,56.48,56.53,56.48,56.52,27521.0,45.7547,45.7952,45.7547,45.7871,27521.0
2019-09-12 14:25:00,56.53,56.59,56.49,56.58,34083.0,45.7952,45.8438,45.7628,45.8357,34083.0
2019-09-12 14:30:00,56.58,56.63,56.56,56.6,31177.0,45.8357,45.8762,45.8195,45.8519,31177.0
2019-09-12 14:35:00,56.59,56.66,56.57,56.59,36272.0,45.8438,45.9005,45.8276,45.8438,36272.0
2019-09-12 14:40:00,56.59,56.64,56.59,56.6,34769.0,45.8438,45.8843,45.8438,45.8519,34769.0
2019-09-12 14:45:00,56.59,56.59,56.55,56.57,30917.0,45.8438,45.8438,45.8114,45.8276,30917.0
2019-09-12 14:50:00,56.57,56.58,56.54,56.55,32371.0,45.8276,45.8357,45.8033,45.8114,32371.0
2019-09-12 14:55:00,56.56,56.59,56.52,56.52,44870.0,45.8195,45.8438,45.7871,45.7871,44870.0
2019-09-12 15:00:00,56.51,56.52,56.42,56.44,47858.0,45.779,45.7871,45.7061,45.7223,47858.0
2019-09-12 15:05:00,56.43,56.47,56.41,56.46,40473.0,45.7142,45.7466,45.698,45.7385,40473.0
2019-09-12 15:10:00,56.46,56.47,56.41,56.44,38442.0,45.7385,45.7466,45.698,45.7223,38442.0
2019-09-12 15:15:00,56.44,56.45,56.38,56.39,60967.0,45.7223,45.7304,45.6737,45.6818,60967.0
2019-09-12 15:20:00,56.38,56.4,56.35,56.38,74656.0,45.6737,45.6899,45.6493,45.6737,74656.0
2019-09-12 15:25:00,56.39,56.45,56.35,56.4,68117.0,45.6818,45.7304,45.6493,45.6899,68117.0
2019-09-12 15:30:00,56.4,56.47,56.39,56.45,68980.0,45.6899,45.7466,45.6818,45.7304,68980.0
2019-09-12 15:35:00,56.46,56.53,56.44,56.52,81939.0,45.7385,45.7952,45.7223,45.7871,81939.0
2019-09-12 15:40:00,56.52,56.52,56.41,56.5,99962.0,45.7871,45.7871,45.698,45.7709,99962.0
2019-09-12 15:45:00,56.5,56.53,56.47,56.5,94780.0,45.7709,45.7952,45.7466,45.7709,94780.0
2019-09-12 15:50:00,56.5,56.58,56.44,56.58,129811.0,45.7709,45.8357,45.7223,45.8357,129811.0
2019-09-12 15:55:00,56.58,56.58,56.25,56.35,356693.0,45.8357,45.8357,45.5683,45.6493,356693.0
2019-09-13 09:30:00,56.98,57.39,56.87,57.2,142085.0,46.1597,46.4919,46.0706,46.3379,142085.0
2019-09-13 09:35:00,57.2,57.34,57.08,57.33,55051.0,46.3379,46.4514,46.2407,46.4433,55051.0
2019-09-13 09:40:00,57.33,57.38,57.08,57.09,116078.0,46.4433,46.4838,46.2407,46.2488,116078.0
2019-09-13 09:45:00,57.11,57.3,57.1,57.23,112513.0,46.265,46.4189,46.2569,46.3622,112513.0
2019-09-13 09:50:00,57.25,57.44,57.19,57.37,76526.0,46.3784,46.5324,46.3298,46.4757,76526.0
2019-09-13 09:55:00,57.38,57.45,57.19,57.28,145062.0,46.4838,46.5405,46.3298,46.4027,145062.0
2019-09-13 10:00:00,57.29,57.31,57.13,57.27,100475.0,46.4108,46.427,46.2812,46.3946,100475.0
2019-09-13 10:05:00,57.29,57.45,57.25,57.38,83656.0,46.4108,46.5405,46.3784,46.4838,83656.0
2019-09-13 10:10:00,57.39,57.48,57.33,57.36,103765.0,46.4919,46.5648,46.4433,46.4676,103765.0
2019-09-13 10:15:00,57.35,57.38,57.22,57.37,57427.0,46.4595,46.4838,46.3541,46.4757,57427.0
2019-09-13 10:20:00,57.38,57.44,57.34,57.42,85849.0,46.4838,46.5324,46.4514,46.5162,85849.0
2019-09-13 10:25:00,57.44,57.5,57.3,57.33,71260.0,46.5324,46.581,46.4189,46.4433,71260.0
2019-09-13 10:30:00,57.33,57.44,57.29,57.43,53000.0,46.4433,46.5324,46.4108,46.5243,53000.0
2019-09-13 10:35:00,57.44,57.49,57.42,57.43,96944.0,46.5324,46.5729,46.5162,46.5243,96944.0
2019-09-13 10:40:00,57.43,57.48,57.37,57.39,61149.0,46.5243,46.5648,46.4757,46.4919,61149.0
2019-09-13 10:45:00,57.38,57.47,57.38,57.46,42406.0,46.4838,46.5567,46.4838,46.5486,42406.0
2019-09-13 10:50:00,57.45,57.52,57.44,57.5,73488.0,46.5405,46.5972,46.5324,46.581,73488.0
2019-09-13 10:55:00,57.5,57.54,57.48,57.53,54188.0,46.581,46.6134,46.5648,46.6053,54188.0
2019-09-13 11:00:00,57.53,57.6,57.48,57.55,55355.0,46.6053,46.662,46.5648,46.6215,55355.0
2019-09-13 11:05:00,57.54,57.63,57.51,57.61,82300.0,46.6134,46.6863,46.5891,46.6701,82300.0
2019-09-13 11:10:00,57.6,57.61,57.54,57.56,122618.0,46.662,46.6701,46.6134,46.6296,122618.0
2019-09-13 11:15:00,57.55,57.56,57.36,57.41,106532.0,46.6215,46.6296,46.4676,46.5081,106532.0
2019-09-13 11:20:00,57.4,57.41,57.22,57.28,146648.0,46.5,46.5081,46.3541,46.4027,146648.0
2019-09-13 11:25:00,57.28,57.31,57.21,57.23,83898.0,46.4027,46.427,46.346,46.3622,83898.0
2019-09-13 11:30:00,57.22,57.39,57.2,57.32,57870.0,46.3541,46.4919,46.3379,46.4352,57870.0
2019-09-13 11:35:00,57.32,57.35,57.16,57.25,46034.0,46.4352,46.4595,46.3055,46.3784,46034.0
2019-09-13 11:40:00,57.25,57.45,57.24,57.45,37787.0,46.3784,46.5405,46.3703,46.5405,37787.0
2019-09-13 11:45:00,57.44,57.49,57.38,57.47,43153.0,46.5324,46.5729,46.4838,46.5567,43153.0
2019-09-13 11:50:00,57.47,57.48,57.39,57.39,44775.0,46.5567,46.5648,46.4919,46.4919,44775.0
2019-09-13 11:55:00,57.39,57.45,57.36,57.38,66990.0,46.4919,46.5405,46.4676,46.4838,66990.0
2019-09-13 12:00:00,57.38,57.49,57.37,57.48,46791.0,46.4838,46.5729,46.4757,46.5648,46791.0
2019-09-13 12:05:00,57.48,57.5,57.41,57.42,43846.0,46.5648,46.581,46.5081,46.5162,43846.0
2019-09-13 12:10:00,57.42,57.42,57.31,57.33,58682.0,46.5162,46.5162,46.427,46.4433,58682.0
2019-09-13 12:15:00,57.34,57.42,57.34,57.38,30856.0,46.4514,46.5162,46.4514,46.4838,30856.0
2019-09-13 12:20:00,57.39,57.39,57.31,57.32,32556.0,46.4919,46.4919,46.427,46.4352,32556.0
2019-09-13 12:25:00,57.31,57.37,57.3,57.35,41859.0,46.427,46.4757,46.4189,46.4595,41859.0
2019-09-13 12:30:00,57.34,57.43,57.26,57.43,62725.0,46.4514,46.5243,46.3865,46.5243,62725.0
2019-09-13 12:35:00,57.43,57.48,57.35,57.35,34117.0,46.5243,46.5648,46.4595,46.4595,34117.0
2019-09-13 12:40:00,57.34,57.42,57.34,57.39,36734.0,46.4514,46.5162,46.4514,46.4919,36734.0
2019-09-13 12:45:00,57.39,57.49,57.38,57.46,22785.0,46.4919,46.5729,46.4838,46.5486,22785.0
2019-09-13 12:50:00,57.47,57.5,57.46,57.49,34309.0,46.5567,46.581,46.5486,46.5729,34309.0
2019-09-13 12:55:00,57.49,57.53,57.45,57.53,25492.0,46.5729,46.6053,46.5405,46.6053,25492.0
2019-09-13 13:00:00,57.53,57.59,57.52,57.55,25638.0,46.6053,46.6539,46.5972,46.6215,25638.0
2019-09-13 13:05:00,57.55,57.59,57.52,57.57,38726.0,46.6215,46.6539,46.5972,46.6377,38726.0
2019-09-13 13:10:00,57.57,57.59,57.54,57.55,24854.0,46.6377,46.6539,46.6134,46.6215,24854.0
2019-09-13 13:15:00,57.55,57.61,57.53,57.6,19305.0,46.6215,46.6701,46.6053,46.662,19305.0
2019-09-13 13:20:00,57.59,57.65,57.57,57.6,47161.0,46.6539,46.7025,46.6377,46.662,47161.0
2019-09-13 13:25:00,57.6,57.7,57.59,57.67,69813.0,46.662,46.743,46.6539,46.7187,69813.0
2019-09-13 13:30:00,57.67,57.7,57.56,57.57,51785.0,46.7187,46.743,46.6296,46.6377,51785.0
2019-09-13 13:35:00,57.57,57.61,57.54,57.6,59608.0,46.6377,46.6701,46.6134,46.662,59608.0
2019-09-13 13:40:00,57.59,57.6,57.5,57.54,30190.0,46.6539,46.662,46.581,46.6134,30190.0
2019-09-13 13:45:00,57.54,57.54,57.5,57.54,35260.0,46.6134,46.6134,46.581,46.6134,35260.0
2019-09-13 13:50:00,57.53,57.55,57.5,57.53,31206.0,46.6053,46.6215,46.581,46.6053,31206.0
2019-09-13 13:55:00,57.52,57.54,57.47,57.51,52205.0,46.5972,46.6134,46.5567,46.5891,52205.0
2019-09-13 14:00:00,57.51,57.67,57.5,57.63,64889.0,46.5891,46.7187,46.581,46.6863,64889.0
2019-09-13 14:05:00,57.62,57.63,57.6,57.63,42151.0,46.6782,46.6863,46.662,46.6863,42151.0
2019-09-13 14:10:00,57.63,57.63,57.57,57.59,48252.0,46.6863,46.6863,46.6377,46.6539,48252.0
2019-09-13 14:15:00,57.58,57.61,57.55,57.57,32519.0,46.6458,46.6701,46.6215,46.6377,32519.0
2019-09-13 14:20:00,57.57,57.58,57.53,57.54,35237.0,46.6377,46.6458,46.6053,46.6134,35237.0
2019-09-13 14:25:00,57.55,57.56,57.46,57.54,44507.0,46.6215,46.6296,46.5486,46.6134,44507.0
2019-09-13 14:30:00,57.55,57.61,57.52,57.6,104113.0,46.6215,46.6701,46.5972,46.662,104113.0
2019-09-13 14:35:00,57.61,57.63,57.54,57.56,44751.0,46.6701,46.6863,46.6134,46.6296,44751.0
2019-09-13 14:40:00,57.55,57.63,57.55,57.62,33813.0,46.6215,46.6863,46.6215,46.6782,33813.0
2019-09-13 14:45:00,57.62,57.62,57.58,57.59,156955.0,46.6782,46.6782,46.6458,46.6539,156955.0
2019-09-13 14:50:00,57.58,57.59,57.45,57.46,51591.0,46.6458,46.6539,46.5405,46.5486,51591.0
2019-09-13 14:55:00,57.46,57.6,57.46,57.53,88756.0,46.5486,46.662,46.5486,46.6053,88756.0
2019-09-13 15:00:00,57.53,57.54,57.4,57.54,92008.0,46.6053,46.6134,46.5,46.6134,92008.0
2019-09-13 15:05:00,57.53,57.54,57.47,57.47,64121.0,46.6053,46.6134,46.5567,46.5567,64121.0
2019-09-13 15:10:00,57.47,57.56,57.47,57.53,61206.0,46.5567,46.6296,46.5567,46.6053,61206.0
2019-09-13 15:15:00,57.52,57.56,57.48,57.53,52819.0,46.5972,46.6296,46.5648,46.6053,52819.0
2019-09-13 15:20:00,57.53,57.58,57.51,57.58,56409.0,46.6053,46.6458,46.5891,46.6458,56409.0
2019-09-13 15:25:00,57.57,57.64,57.54,57.62,83035.0,46.6377,46.6944,46.6134,46.6782,83035.0
2019-09-13 15:30:00,57.62,57.63,57.52,57.57,75190.0,46.6782,46.6863,46.5972,46.6377,75190.0
2019-09-13 15:35:00,57.57,57.57,57.49,57.53,91436.0,46.6377,46.6377,46.5729,46.6053,91436.0
2019-09-13 15:40:00,57.52,57.52,57.43,57.48,78147.0,46.5972,46.5972,46.5243,46.5648,78147.0
2019-09-13 15:45:00,57.48,57.54,57.46,57.54,103311.0,46.5648,46.6134,46.5486,46.6134,103311.0
2019-09-13 15:50:00,57.53,57.57,57.35,57.36,151764.0,46.6053,46.6377,46.4595,46.4676,151764.0
2019-09-13 15:55:00,57.36,57.4,57.31,57.35,356182.0,46.4676,46.5,46.427,46.4595,356182.0
2019-09-16 09:30:00,61.45,61.64,60.72,61.52,674486.0,49.7809,49.9348,49.1895,49.8376,674486.0
2019-09-16 09:35:00,61.52,61.61,60.62,61.17,280470.0,49.8376,49.9105,49.1085,49.554,280470.0
2019-09-16 09:40:00,61.16,61.41,61.01,61.32,253692.0,49.5459,49.7485,49.4244,49.6756,253692.0
2019-09-16 09:45:00,61.33,61.58,61.3,61.55,308964.0,49.6837,49.8862,49.6594,49.8619,308964.0
2019-09-16 09:50:00,61.56,61.75,61.48,61.72,250474.0,49.87,50.0239,49.8052,49.9996,250474.0
2019-09-16 09:55:00,61.73,62.0,61.71,61.72,443069.0,50.0077,50.2264,49.9915,49.9996,443069.0
2019-09-16 10:00:00,61.72,61.77,61.56,61.6,292126.0,49.9996,50.0401,49.87,49.9024,292126.0
2019-09-16 10:05:00,61.61,61.71,61.3,61.3,336139.0,49.9105,49.9915,49.6594,49.6594,336139.0
2019-09-16 10:10:00,61.3,61.37,61.05,61.1,244761.0,49.6594,49.7161,49.4568,49.4973,244761.0
2019-09-16 10:15:00,61.1,61.19,61.05,61.08,153955.0,49.4973,49.5703,49.4568,49.4811,153955.0
2019-09-16 10:20:00,61.06,61.22,61.03,61.17,116875.0,49.4649,49.5946,49.4406,49.554,116875.0
2019-09-16 10:25:00,61.17,61.24,61.03,61.05,92634.0,49.554,49.6108,49.4406,49.4568,92634.0
2019-09-16 10:30:00,61.05,61.12,60.8,60.86,113249.0,49.4568,49.5135,49.2543,49.3029,113249.0
2019-09-16 10:35:00,60.87,60.88,60.7,60.76,108129.0,49.311,49.3191,49.1733,49.2219,108129.0
2019-09-16 10:40:00,60.76,60.85,60.69,60.69,122201.0,49.2219,49.2948,49.1652,49.1652,122201.0
2019-09-16 10:45:00,60.7,60.83,60.66,60.75,87051.0,49.1733,49.2786,49.1409,49.2138,87051.0
2019-09-16 10:50:00,60.74,60.82,60.53,60.54,159378.0,49.2057,49.2705,49.0356,49.0437,159378.0
2019-09-16 10:55:00,60.54,60.73,60.51,60.73,77170.0,49.0437,49.1976,49.0194,49.1976,77170.0
2019-09-16 11:00:00,60.74,60.9,60.59,60.89,103791.0,49.2057,49.3353,49.0842,49.3272,103791.0
2019-09-16 11:05:00,60.89,61.09,60.88,61.07,94169.0,49.3272,49.4892,49.3191,49.473,94169.0
2019-09-16 11:10:00,61.07,61.15,61.01,61.14,107730.0,49.473,49.5378,49.4244,49.5297,107730.0
2019-09-16 11:15:00,61.14,61.2,61.02,61.05,88965.0,49.5297,49.5784,49.4325,49.4568,88965.0
2019-09-16 11:20:00,61.04,61.14,61.03,61.07,106509.0,49.4487,49.5297,49.4406,49.473,106509.0
2019-09-16 11:25:00,61.08,61.18,61.05,61.08,115239.0,49.4811,49.5622,49.4568,49.4811,115239.0
2019-09-16 11:30:00,61.07,61.08,60.76,60.82,147295.0,49.473,49.4811,49.2219,49.2705,147295.0
2019-09-16 11:35:00,60.82,60.92,60.8,60.91,87301.0,49.2705,49.3515,49.2543,49.3434,87301.0
2019-09-16 11:40:00,60.9,60.94,60.81,60.84,84128.0,49.3353,49.3677,49.2624,49.2867,84128.0
2019-09-16 11:45:00,60.83,60.95,60.8,60.95,91762.0,49.2786,49.3758,49.2543,49.3758,91762.0
2019-09-16 11:50:00,60.94,61.0,60.91,60.97,98645.0,49.3677,49.4163,49.3434,49.392,98645.0
2019-09-16 11:55:00,60.97,61.1,60.96,61.09,90042.0,49.392,49.4973,49.3839,49.4892,90042.0
2019-09-16 12:00:00,61.08,61.23,61.06,61.23,66861.0,49.4811,49.6027,49.4649,49.6027,66861.0
2019-09-16 12:05:00,61.24,61.25,61.1,61.2,84850.0,49.6108,49.6189,49.4973,49.5784,84850.0
2019-09-16 12:10:00,61.2,61.29,61.13,61.22,257330.0,49.5784,49.6513,49.5216,49.5946,257330.0
2019-09-16 12:15:00,61.22,61.28,61.18,61.24,75401.0,49.5946,49.6432,49.5622,49.6108,75401.0
2019-09-16 12:20:00,61.25,61.31,61.21,61.22,59796.0,49.6189,49.6675,49.5865,49.5946,59796.0
2019-09-16 12:25:00,61.23,61.31,61.2,61.23,54934.0,49.6027,49.6675,49.5784,49.6027,54934.0
2019-09-16 12:30:00,61.22,61.32,61.2,61.28,61531.0,49.5946,49.6756,49.5784,49.6432,61531.0
2019-09-16 12:35:00,61.29,61.49,61.24,61.39,107593.0,49.6513,49.8133,49.6108,49.7323,107593.0
2019-09-16 12:40:00,61.4,61.46,61.31,61.38,133639.0,49.7404,49.789,49.6675,49.7242,133639.0
2019-09-16 12:45:00,61.39,61.6,61.33,61.55,70665.0,49.7323,49.9024,49.6837,49.8619,70665.0
2019-09-16 12:50:00,61.55,61.78,61.54,61.7,133393.0,49.8619,50.0482,49.8538,49.9834,133393.0
2019-09-16 12:55:00,61.7,61.83,61.59,61.81,109210.0,49.9834,50.0887,49.8943,50.0725,109210.0
2019-09-16 13:00:00,61.79,61.91,61.74,61.83,71890.0,50.0563,50.1535,50.0158,50.0887,71890.0
2019-09-16 13:05:00,61.82,61.94,61.79,61.94,70161.0,50.0806,50.1778,50.0563,50.1778,70161.0
2019-09-16 13:10:00,61.93,62.05,61.93,62.04,135765.0,50.1697,50.2669,50.1697,50.2588,135765.0
2019-09-16 13:15:00,62.04,62.19,62.01,62.17,84902.0,50.2588,50.3804,50.2345,50.3642,84902.0
2019-09-16 13:20:00,62.17,62.3,62.09,62.25,139666.0,50.3642,50.4695,50.2993,50.429,139666.0
2019-09-16 13:25:00,62.24,62.26,62.11,62.23,68638.0,50.4209,50.4371,50.3155,50.4128,68638.0
2019-09-16 13:30:00,62.23,62.28,62.2,62.22,122738.0,50.4128,50.4533,50.3885,50.4047,122738.0
2019-09-16 13:35:00,62.21,62.28,62.19,62.27,72157.0,50.3966,50.4533,50.3804,50.4452,72157.0
2019-09-16 13:40:00,62.27,62.33,62.24,62.28,119984.0,50.4452,50.4938,50.4209,50.4533,119984.0
2019-09-16 13:45:00,62.29,62.33,62.23,62.3,80309.0,50.4614,50.4938,50.4128,50.4695,80309.0
2019-09-16 13:50:00,62.3,62.45,62.25,62.29,193601.0,50.4695,50.591,50.429,50.4614,193601.0
2019-09-16 13:55:00,62.29,62.38,62.26,62.36,61491.0,50.4614,50.5343,50.4371,50.5181,61491.0
2019-09-16 14:00:00,62.36,62.37,62.27,62.34,216442.0,50.5181,50.5262,50.4452,50.5019,216442.0
2019-09-16 14:05:00,62.34,62.35,62.18,62.26,148233.0,50.5019,50.51,50.3723,50.4371,148233.0
2019-09-16 14:10:00,62.26,62.31,62.17,62.21,150149.0,50.4371,50.4776,50.3642,50.3966,150149.0
2019-09-16 14:15:00,62.2,62.3,62.1,62.3,161649.0,50.3885,50.4695,50.3074,50.4695,161649.0
2019-09-16 14:20:00,62.29,62.35,62.19,62.35,51061.0,50.4614,50.51,50.3804,50.51,51061.0
2019-09-16 14:25:00,62.35,62.47,62.25,62.43,93061.0,50.51,50.6072,50.429,50.5748,93061.0
2019-09-16 14:30:00,62.42,62.43,62.33,62.37,122421.0,50.5667,50.5748,50.4938,50.5262,122421.0
2019-09-16 14:35:00,62.37,62.5,62.35,62.48,160764.0,50.5262,50.6315,50.51,50.6153,160764.0
2019-09-16 14:40:00,62.48,62.62,62.45,62.58,162817.0,50.6153,50.7287,50.591,50.6963,162817.0
2019-09-16 14:45:00,62.57,62.76,62.57,62.62,181260.0,50.6882,50.8421,50.6882,50.7287,181260.0
2019-09-16 14:50:00,62.62,62.78,62.6,62.77,164265.0,50.7287,50.8583,50.7125,50.8502,164265.0
2019-09-16 14:55:00,62.77,62.88,62.76,62.85,108932.0,50.8502,50.9393,50.8421,50.915,108932.0
2019-09-16 15:00:00,62.85,62.92,62.85,62.89,173232.0,50.915,50.9717,50.915,50.9474,173232.0
2019-09-16 15:05:00,62.89,63.0,62.88,63.0,148249.0,50.9474,51.0365,50.9393,51.0365,148249.0
2019-09-16 15:10:00,63.0,63.15,62.97,63.01,309478.0,51.0365,51.1581,51.0122,51.0446,309478.0
2019-09-16 15:15:00,63.02,63.03,62.85,63.02,191030.0,51.0527,51.0608,50.915,51.0527,191030.0
2019-09-16 15:20:00,63.03,63.15,63.02,63.13,246503.0,51.0608,51.1581,51.0527,51.1419,246503.0
2019-09-16 15:25:00,63.13,63.14,62.9,62.98,235916.0,51.1419,51.15,50.9555,51.0203,235916.0
2019-09-16 15:30:00,62.97,63.14,62.95,62.99,465876.0,51.0122,51.15,50.996,51.0284,465876.0
2019-09-16 15:35:00,62.98,63.0,62.79,62.81,678659.0,51.0203,51.0365,50.8664,50.8826,678659.0
2019-09-16 15:40:00,62.8,62.84,62.58,62.67,507830.0,50.8745,50.9069,50.6963,50.7692,507830.0
2019-09-16 15:45:00,62.66,62.81,62.62,62.76,272878.0,50.7611,50.8826,50.7287,50.8421,272878.0
2019-09-16 15:50:00,62.75,62.8,62.63,62.64,416102.0,50.834,50.8745,50.7368,50.7449,416102.0
2019-09-16 15:55:00,62.63,62.64,62.53,62.54,614874.0,50.7368,50.7449,50.6558,50.6639,614874.0
2019-09-17 09:30:00,62.47,63.2,62.35,63.13,382398.0,50.6072,51.1986,50.51,51.1419,382398.0
2019-09-17 09:35:00,63.1,63.22,62.0,62.27,416678.0,51.1176,51.2148,50.2264,50.4452,416678.0
2019-09-17 09:40:00,62.28,62.29,61.51,61.62,352203.0,50.4533,50.4614,49.8295,49.9186,352203.0
2019-09-17 09:45:00,61.63,61.65,61.2,61.56,300442.0,49.9267,49.9429,49.5784,49.87,300442.0
2019-09-17 09:50:00,61.55,61.72,61.32,61.43,231960.0,49.8619,49.9996,49.6756,49.7647,231960.0
2019-09-17 09:55:00,61.42,61.76,61.39,61.58,131152.0,49.7566,50.032,49.7323,49.8862,131152.0
2019-09-17 10:00:00,61.58,61.58,61.27,61.41,189464.0,49.8862,49.8862,49.6351,49.7485,189464.0
2019-09-17 10:05:00,61.4,61.41,61.01,61.09,176734.0,49.7404,49.7485,49.4244,49.4892,176734.0
2019-09-17 10:10:00,61.06,61.11,60.94,60.99,158627.0,49.4649,49.5054,49.3677,49.4082,158627.0
2019-09-17 10:15:00,61.01,61.13,60.92,60.98,147898.0,49.4244,49.5216,49.3515,49.4001,147898.0
2019-09-17 10:20:00,60.99,61.04,60.77,60.89,132993.0,49.4082,49.4487,49.23,49.3272,132993.0
2019-09-17 10:25:00,60.87,61.13,60.72,60.78,150432.0,49.311,49.5216,49.1895,49.2381,150432.0
2019-09-17 10:30:00,60.79,61.03,60.77,60.99,53263.0,49.2462,49.4406,49.23,49.4082,53263.0
2019-09-17 10:35:00,61.0,61.17,60.98,61.0,69080.0,49.4163,49.554,49.4001,49.4163,69080.0
2019-09-17 10:40:00,60.99,61.03,60.82,60.86,73841.0,49.4082,49.4406,49.2705,49.3029,73841.0
2019-09-17 10:45:00,60.86,61.07,60.85,60.92,55612.0,49.3029,49.473,49.2948,49.3515,55612.0
2019-09-17 10:50:00,60.92,60.93,60.85,60.88,52389.0,49.3515,49.3596,49.2948,49.3191,52389.0
2019-09-17 10:55:00,60.88,60.99,60.88,60.89,58112.0,49.3191,49.4082,49.3191,49.3272,58112.0
2019-09-17 11:00:00,60.9,61.1,60.9,61.08,47976.0,49.3353,49.4973,49.3353,49.4811,47976.0
2019-09-17 11:05:00,61.08,61.27,61.05,61.16,60517.0,49.4811,49.6351,49.4568,49.5459,60517.0
2019-09-17 11:10:00,61.17,61.23,61.1,61.13,49050.0,49.554,49.6027,49.4973,49.5216,49050.0
2019-09-17 11:15:00,61.14,61.27,61.13,61.19,94815.0,49.5297,49.6351,49.5216,49.5703,94815.0
2019-09-17 11:20:00,61.18,61.4,61.17,61.36,110637.0,49.5622,49.7404,49.554,49.708,110637.0
2019-09-17 11:25:00,61.37,61.37,61.2,61.21,83790.0,49.7161,49.7161,49.5784,49.5865,83790.0
2019-09-17 11:30:00,61.21,61.27,61.14,61.17,76601.0,49.5865,49.6351,49.5297,49.554,76601.0
2019-09-17 11:35:00,61.18,61.21,61.1,61.16,87919.0,49.5622,49.5865,49.4973,49.5459,87919.0
2019-09-17 11:40:00,61.16,61.22,61.11,61.12,79492.0,49.5459,49.5946,49.5054,49.5135,79492.0
2019-09-17 11:45:00,61.13,61.16,61.08,61.1,36271.0,49.5216,49.5459,49.4811,49.4973,36271.0
2019-09-17 11:50:00,61.08,61.19,61.04,61.11,91462.0,49.4811,49.5703,49.4487,49.5054,91462.0
2019-09-17 11:55:00,61.11,61.17,61.02,61.17,41126.0,49.5054,49.554,49.4325,49.554,41126.0
2019-09-17 12:00:00,61.18,61.22,61.12,61.21,79658.0,49.5622,49.5946,49.5135,49.5865,79658.0
2019-09-17 12:05:00,61.23,61.29,61.2,61.29,106266.0,49.6027,49.6513,49.5784,49.6513,106266.0
2019-09-17 12:10:00,61.28,61.38,61.27,61.35,146188.0,49.6432,49.7242,49.6351,49.6999,146188.0
2019-09-17 12:15:00,61.34,61.41,61.27,61.28,40790.0,49.6918,49.7485,49.6351,49.6432,40790.0
2019-09-17 12:20:00,61.28,61.35,61.27,61.31,39289.0,49.6432,49.6999,49.6351,49.6675,39289.0
2019-09-17 12:25:00,61.3,61.33,61.28,61.3,42974.0,49.6594,49.6837,49.6432,49.6594,42974.0
2019-09-17 12:30:00,61.31,61.35,61.27,61.33,46708.0,49.6675,49.6999,49.6351,49.6837,46708.0
2019-09-17 12:35:00,61.33,61.34,61.26,61.3,67374.0,49.6837,49.6918,49.627,49.6594,67374.0
2019-09-17 12:40:00,61.29,61.33,61.09,61.09,105792.0,49.6513,49.6837,49.4892,49.4892,105792.0
2019-09-17 12:45:00,61.1,61.26,61.09,61.19,142224.0,49.4973,49.627,49.4892,49.5703,142224.0
2019-09-17 12:50:00,61.2,61.3,61.19,61.3,68003.0,49.5784,49.6594,49.5703,49.6594,68003.0
2019-09-17 12:55:00,61.28,61.36,61.28,61.3,66905.0,49.6432,49.708,49.6432,49.6594,66905.0
2019-09-17 13:00:00,61.3,61.34,61.24,61.28,47959.0,49.6594,49.6918,49.6108,49.6432,47959.0
2019-09-17 13:05:00,61.28,61.39,61.27,61.38,44543.0,49.6432,49.7323,49.6351,49.7242,44543.0
2019-09-17 13:10:00,61.39,61.41,61.31,61.37,46027.0,49.7323,49.7485,49.6675,49.7161,46027.0
2019-09-17 13:15:00,61.36,61.4,61.36,61.38,36490.0,49.708,49.7404,49.708,49.7242,36490.0
2019-09-17 13:20:00,61.39,61.55,61.36,61.5,86460.0,49.7323,49.8619,49.708,49.8214,86460.0
2019-09-17 13:25:00,61.49,61.51,61.4,61.41,55646.0,49.8133,49.8295,49.7404,49.7485,55646.0
2019-09-17 13:30:00,61.41,61.46,61.39,61.45,66106.0,49.7485,49.789,49.7323,49.7809,66106.0
2019-09-17 13:35:00,61.44,61.5,61.01,61.02,82131.0,49.7728,49.8214,49.4244,49.4325,82131.0
2019-09-17 13:40:00,61.05,61.14,60.9,61.05,233226.0,49.4568,49.5297,49.3353,49.4568,233226.0
2019-09-17 13:45:00,61.04,61.05,60.36,60.51,271312.0,49.4487,49.4568,48.8979,49.0194,271312.0
2019-09-17 13:50:00,60.52,60.66,60.42,60.47,189717.0,49.0275,49.1409,48.9465,48.987,189717.0
2019-09-17 13:55:00,60.45,60.54,60.2,60.46,96107.0,48.9708,49.0437,48.7682,48.9789,96107.0
2019-09-17 14:00:00,60.49,60.7,60.47,60.6,98363.0,49.0032,49.1733,48.987,49.0923,98363.0
2019-09-17 14:05:00,60.6,60.78,60.6,60.77,98454.0,49.0923,49.2381,49.0923,49.23,98454.0
2019-09-17 14:10:00,60.78,60.83,60.68,60.76,103704.0,49.2381,49.2786,49.1571,49.2219,103704.0
2019-09-17 14:15:00,60.75,60.88,60.7,60.78,160869.0,49.2138,49.3191,49.1733,49.2381,160869.0
2019-09-17 14:20:00,60.77,60.78,60.5,60.54,161307.0,49.23,49.2381,49.0113,49.0437,161307.0
2019-09-17 14:25:00,60.54,60.75,60.54,60.66,189160.0,49.0437,49.2138,49.0437,49.1409,189160.0
2019-09-17 14:30:00,60.66,60.89,60.66,60.88,172807.0,49.1409,49.3272,49.1409,49.3191,172807.0
2019-09-17 14:35:00,60.89,60.92,60.79,60.86,94149.0,49.3272,49.3515,49.2462,49.3029,94149.0
2019-09-17 14:40:00,60.86,61.01,60.84,60.99,145355.0,49.3029,49.4244,49.2867,49.4082,145355.0
2019-09-17 14:45:00,61.0,61.01,60.91,60.94,97020.0,49.4163,49.4244,49.3434,49.3677,97020.0
2019-09-17 14:50:00,60.93,61.04,60.88,61.0,121361.0,49.3596,49.4487,49.3191,49.4163,121361.0
2019-09-17 14:55:00,61.0,61.03,60.97,60.98,37880.0,49.4163,49.4406,49.392,49.4001,37880.0
2019-09-17 15:00:00,60.99,61.03,60.92,60.97,73805.0,49.4082,49.4406,49.3515,49.392,73805.0
2019-09-17 15:05:00,60.97,61.01,60.93,60.99,39130.0,49.392,49.4244,49.3596,49.4082,39130.0
2019-09-17 15:10:00,60.99,61.02,60.95,60.99,94588.0,49.4082,49.4325,49.3758,49.4082,94588.0
2019-09-17 15:15:00,61.0,61.02,60.92,61.0,206155.0,49.4163,49.4325,49.3515,49.4163,206155.0
2019-09-17 15:20:00,61.0,61.01,60.94,61.0,143741.0,49.4163,49.4244,49.3677,49.4163,143741.0
2019-09-17 15:25:00,61.0,61.06,60.94,60.98,76595.0,49.4163,49.4649,49.3677,49.4001,76595.0
2019-09-17 15:30:00,60.97,61.02,60.96,60.98,103180.0,49.392,49.4325,49.3839,49.4001,103180.0
2019-09-17 15:35:00,60.97,61.01,60.94,60.97,120456.0,49.392,49.4244,49.3677,49.392,120456.0
2019-09-17 15:40:00,60.97,61.05,60.96,61.01,100956.0,49.392,49.4568,49.3839,49.4244,100956.0
2019-09-17 15:45:00,61.01,61.17,60.99,61.11,153781.0,49.4244,49.554,49.4082,49.5054,153781.0
2019-09-17 15:50:00,61.12,61.32,61.11,61.31,335777.0,49.5135,49.6756,49.5054,49.6675,335777.0
2019-09-17 15:55:00,61.3,61.43,61.22,61.22,1085164.0,49.6594,49.7647,49.5946,49.5946,1085164.0
2019-09-18 09:30:00,60.0,60.28,59.76,60.18,230270.0,48.6062,48.8331,48.4118,48.752,230270.0
2019-09-18 09:35:00,60.19,60.34,59.98,60.21,147455.0,48.7601,48.8817,48.59,48.7764,147455.0
2019-09-18 09:40:00,60.22,60.29,60.0,60.08,77246.0,48.7845,48.8412,48.6062,48.671,77246.0
2019-09-18 09:45:00,60.09,60.37,60.09,60.26,103055.0,48.6791,48.906,48.6791,48.8169,103055.0
2019-09-18 09:50:00,60.26,60.35,60.02,60.06,74270.0,48.8169,48.8898,48.6224,48.6548,74270.0
2019-09-18 09:55:00,60.05,60.05,59.76,59.8,78788.0,48.6467,48.6467,48.4118,48.4442,78788.0
2019-09-18 10:00:00,59.8,59.83,59.64,59.76,106776.0,48.4442,48.4685,48.3146,48.4118,106776.0
2019-09-18 10:05:00,59.75,59.89,59.71,59.86,51927.0,48.4037,48.5171,48.3713,48.4928,51927.0
2019-09-18 10:10:00,59.86,60.0,59.83,59.97,63120.0,48.4928,48.6062,48.4685,48.5819,63120.0
2019-09-18 10:15:00,59.98,60.21,59.86,59.9,63452.0,48.59,48.7764,48.4928,48.5252,63452.0
2019-09-18 10:20:00,59.91,59.91,59.8,59.81,38156.0,48.5333,48.5333,48.4442,48.4523,38156.0
2019-09-18 10:25:00,59.82,59.84,59.71,59.77,44181.0,48.4604,48.4766,48.3713,48.4199,44181.0
2019-09-18 10:30:00,59.77,60.02,59.67,60.0,74827.0,48.4199,48.6224,48.3389,48.6062,74827.0
2019-09-18 10:35:00,59.98,60.02,59.85,59.87,60050.0,48.59,48.6224,48.4847,48.5009,60050.0
2019-09-18 10:40:00,59.86,60.03,59.84,59.99,57148.0,48.4928,48.6305,48.4766,48.5981,57148.0
2019-09-18 10:45:00,59.99,60.16,59.96,60.01,69392.0,48.5981,48.7358,48.5738,48.6143,69392.0
2019-09-18 10:50:00,60.01,60.06,59.8,59.81,74116.0,48.6143,48.6548,48.4442,48.4523,74116.0
2019-09-18 10:55:00,59.81,59.89,59.74,59.76,63922.0,48.4523,48.5171,48.3956,48.4118,63922.0
2019-09-18 11:00:00,59.75,59.77,59.62,59.73,64263.0,48.4037,48.4199,48.2984,48.3875,64263.0
2019-09-18 11:05:00,59.74,59.74,59.5,59.54,60923.0,48.3956,48.3956,48.2012,48.2336,60923.0
2019-09-18 11:10:00,59.53,59.65,59.48,59.5,50157.0,48.2255,48.3227,48.185,48.2012,50157.0
2019-09-18 11:15:00,59.52,59.67,59.51,59.67,56548.0,48.2174,48.3389,48.2093,48.3389,56548.0
2019-09-18 11:20:00,59.67,59.67,59.55,59.58,39347.0,48.3389,48.3389,48.2417,48.266,39347.0
2019-09-18 11:25:00,59.58,59.66,59.46,59.48,42931.0,48.266,48.3308,48.1688,48.185,42931.0
2019-09-18 11:30:00,59.48,59.5,59.33,59.39,66582.0,48.185,48.2012,48.0635,48.1121,66582.0
2019-09-18 11:35:00,59.38,59.41,59.32,59.41,59018.0,48.104,48.1283,48.0554,48.1283,59018.0
2019-09-18 11:40:00,59.39,59.42,59.29,59.38,43029.0,48.1121,48.1364,48.0311,48.104,43029.0
2019-09-18 11:45:00,59.38,59.41,59.33,59.39,71815.0,48.104,48.1283,48.0635,48.1121,71815.0
2019-09-18 11:50:00,59.39,59.41,59.34,59.36,53242.0,48.1121,48.1283,48.0716,48.0878,53242.0
2019-09-18 11:55:00,59.35,59.45,59.33,59.43,38838.0,48.0797,48.1607,48.0635,48.1445,38838.0
2019-09-18 12:00:00,59.42,59.45,59.33,59.44,56616.0,48.1364,48.1607,48.0635,48.1526,56616.0
2019-09-18 12:05:00,59.44,59.53,59.43,59.52,39120.0,48.1526,48.2255,48.1445,48.2174,39120.0
2019-09-18 12:10:00,59.52,59.59,59.52,59.54,36398.0,48.2174,48.2741,48.2174,48.2336,36398.0
2019-09-18 12:15:00,59.54,59.58,59.47,59.49,47312.0,48.2336,48.266,48.1769,48.1931,47312.0
2019-09-18 12:20:00,59.5,59.53,59.45,59.47,32713.0,48.2012,48.2255,48.1607,48.1769,32713.0
2019-09-18 12:25:00,59.48,59.49,59.42,59.45,32631.0,48.185,48.1931,48.1364,48.1607,32631.0
2019-09-18 12:30:00,59.45,59.47,59.36,59.36,49396.0,48.1607,48.1769,48.0878,48.0878,49396.0
2019-09-18 12:35:00,59.36,59.47,59.33,59.44,43555.0,48.0878,48.1769,48.0635,48.1526,43555.0
2019-09-18 12:40:00,59.44,59.53,59.38,59.41,117685.0,48.1526,48.2255,48.104,48.1283,117685.0
2019-09-18 12:45:00,59.4,59.51,59.39,59.45,53801.0,48.1202,48.2093,48.1121,48.1607,53801.0
2019-09-18 12:50:00,59.45,59.58,59.43,59.58,36200.0,48.1607,48.266,48.1445,48.266,36200.0
2019-09-18 12:55:00,59.58,59.62,59.54,59.62,28160.0,48.266,48.2984,48.2336,48.2984,28160.0
2019-09-18 13:00:00,59.62,59.62,59.52,59.55,25804.0,48.2984,48.2984,48.2174,48.2417,25804.0
2019-09-18 13:05:00,59.55,59.56,59.49,59.52,25408.0,48.2417,48.2498,48.1931,48.2174,25408.0
2019-09-18 13:10:00,59.53,59.6,59.51,59.55,31852.0,48.2255,48.2822,48.2093,48.2417,31852.0
2019-09-18 13:15:00,59.55,59.61,59.53,59.55,29883.0,48.2417,48.2903,48.2255,48.2417,29883.0
2019-09-18 13:20:00,59.55,59.65,59.53,59.64,28390.0,48.2417,48.3227,48.2255,48.3146,28390.0
2019-09-18 13:25:00,59.64,59.67,59.6,59.61,22219.0,48.3146,48.3389,48.2822,48.2903,22219.0
2019-09-18 13:30:00,59.61,59.66,59.59,59.6,23863.0,48.2903,48.3308,48.2741,48.2822,23863.0
2019-09-18 13:35:00,59.6,59.71,59.59,59.69,54931.0,48.2822,48.3713,48.2741,48.3551,54931.0
2019-09-18 13:40:00,59.69,59.8,59.64,59.78,44135.0,48.3551,48.4442,48.3146,48.428,44135.0
2019-09-18 13:45:00,59.78,59.8,59.71,59.76,23747.0,48.428,48.4442,48.3713,48.4118,23747.0
2019-09-18 13:50:00,59.76,59.77,59.72,59.76,38249.0,48.4118,48.4199,48.3794,48.4118,38249.0
2019-09-18 13:55:00,59.77,59.84,59.69,59.69,36857.0,48.4199,48.4766,48.3551,48.3551,36857.0
2019-09-18 14:00:00,59.69,59.93,59.57,59.63,73063.0,48.3551,48.5495,48.2579,48.3065,73063.0
2019-09-18 14:05:00,59.63,59.79,59.6,59.62,41026.0,48.3065,48.4361,48.2822,48.2984,41026.0
2019-09-18 14:10:00,59.62,59.63,59.33,59.34,47295.0,48.2984,48.3065,48.0635,48.0716,47295.0
2019-09-18 14:15:00,59.33,59.5,59.27,59.43,103516.0,48.0635,48.2012,48.0149,48.1445,103516.0
2019-09-18 14:20:00,59.44,59.53,59.34,59.49,49450.0,48.1526,48.2255,48.0716,48.1931,49450.0
2019-09-18 14:25:00,59.48,59.58,59.42,59.58,46863.0,48.185,48.266,48.1364,48.266,46863.0
2019-09-18 14:30:00,59.57,59.62,59.45,59.57,71785.0,48.2579,48.2984,48.1607,48.2579,71785.0
2019-09-18 14:35:00,59.58,59.61,59.45,59.49,49886.0,48.266,48.2903,48.1607,48.1931,49886.0
2019-09-18 14:40:00,59.48,59.53,59.45,59.47,35797.0,48.185,48.2255,48.1607,48.1769,35797.0
2019-09-18 14:45:00,59.46,59.53,59.44,59.52,96838.0,48.1688,48.2255,48.1526,48.2174,96838.0
2019-09-18 14:50:00,59.53,59.64,59.51,59.58,48903.0,48.2255,48.3146,48.2093,48.266,48903.0
2019-09-18 14:55:00,59.57,59.57,59.45,59.45,69581.0,48.2579,48.2579,48.1607,48.1607,69581.0
2019-09-18 15:00:00,59.45,59.59,59.45,59.55,41075.0,48.1607,48.2741,48.1607,48.2417,41075.0
2019-09-18 15:05:00,59.55,59.63,59.53,59.63,55735.0,48.2417,48.3065,48.2255,48.3065,55735.0
2019-09-18 15:10:00,59.63,59.68,59.58,59.61,133405.0,48.3065,48.347,48.266,48.2903,133405.0
2019-09-18 15:15:00,59.61,59.65,59.59,59.6,53089.0,48.2903,48.3227,48.2741,48.2822,53089.0
2019-09-18 15:20:00,59.59,59.68,59.59,59.66,70571.0,48.2741,48.347,48.2741,48.3308,70571.0
2019-09-18 15:25:00,59.65,59.67,59.58,59.59,77273.0,48.3227,48.3389,48.266,48.2741,77273.0
2019-09-18 15:30:00,59.6,59.72,59.59,59.72,63218.0,48.2822,48.3794,48.2741,48.3794,63218.0
2019-09-18 15:35:00,59.73,59.76,59.64,59.66,60736.0,48.3875,48.4118,48.3146,48.3308,60736.0
2019-09-18 15:40:00,59.67,59.79,59.66,59.79,137370.0,48.3389,48.4361,48.3308,48.4361,137370.0
2019-09-18 15:45:00,59.79,59.94,59.74,59.94,172479.0,48.4361,48.5576,48.3956,48.5576,172479.0
2019-09-18 15:50:00,59.94,60.01,59.9,59.99,239428.0,48.5576,48.6143,48.5252,48.5981,239428.0
2019-09-18 15:55:00,59.99,60.06,59.95,60.01,426443.0,48.5981,48.6548,48.5657,48.6143,426443.0
2019-09-19 09:30:00,60.48,60.69,60.3,60.44,150552.0,48.9951,49.1652,48.8493,48.9627,150552.0
2019-09-19 09:35:00,60.44,60.58,60.37,60.54,57553.0,48.9627,49.0761,48.906,49.0437,57553.0
2019-09-19 09:40:00,60.54,60.6,60.35,60.38,58748.0,49.0437,49.0923,48.8898,48.9141,58748.0
2019-09-19 09:45:00,60.38,60.41,60.28,60.29,77968.0,48.9141,48.9384,48.8331,48.8412,77968.0
2019-09-19 09:50:00,60.26,60.31,60.22,60.28,54934.0,48.8169,48.8574,48.7845,48.8331,54934.0
2019-09-19 09:55:00,60.29,60.37,60.2,60.34,35670.0,48.8412,48.906,48.7682,48.8817,35670.0
2019-09-19 10:00:00,60.35,60.36,60.06,60.09,63499.0,48.8898,48.8979,48.6548,48.6791,63499.0
2019-09-19 10:05:00,60.1,60.13,59.93,60.04,90430.0,48.6872,48.7115,48.5495,48.6386,90430.0
2019-09-19 10:10:00,60.03,60.17,59.94,60.16,78391.0,48.6305,48.7439,48.5576,48.7358,78391.0
2019-09-19 10:15:00,60.15,60.24,60.12,60.22,58452.0,48.7277,48.8007,48.7034,48.7845,58452.0
2019-09-19 10:20:00,60.23,60.23,60.09,60.13,37340.0,48.7926,48.7926,48.6791,48.7115,37340.0
2019-09-19 10:25:00,60.14,60.19,60.1,60.16,35468.0,48.7196,48.7601,48.6872,48.7358,35468.0
2019-09-19 10:30:00,60.17,60.26,60.16,60.23,51775.0,48.7439,48.8169,48.7358,48.7926,51775.0
2019-09-19 10:35:00,60.23,60.3,60.2,60.22,36544.0,48.7926,48.8493,48.7682,48.7845,36544.0
2019-09-19 10:40:00,60.23,60.25,60.18,60.2,43029.0,48.7926,48.8088,48.752,48.7682,43029.0
2019-09-19 10:45:00,60.2,60.25,60.13,60.23,38112.0,48.7682,48.8088,48.7115,48.7926,38112.0
2019-09-19 10:50:00,60.24,60.27,60.17,60.19,47658.0,48.8007,48.825,48.7439,48.7601,47658.0
2019-09-19 10:55:00,60.2,60.21,60.16,60.19,29978.0,48.7682,48.7764,48.7358,48.7601,29978.0
2019-09-19 11:00:00,60.2,60.21,60.12,60.17,46271.0,48.7682,48.7764,48.7034,48.7439,46271.0
2019-09-19 11:05:00,60.18,60.21,59.9,59.91,44091.0,48.752,48.7764,48.5252,48.5333,44091.0
2019-09-19 11:10:00,59.92,59.93,59.83,59.88,25200.0,48.5414,48.5495,48.4685,48.509,25200.0
2019-09-19 11:15:00,59.89,59.89,59.8,59.87,28713.0,48.5171,48.5171,48.4442,48.5009,28713.0
2019-09-19 11:20:00,59.86,59.87,59.78,59.85,78516.0,48.4928,48.5009,48.428,48.4847,78516.0
2019-09-19 11:25:00,59.84,59.9,59.83,59.87,26277.0,48.4766,48.5252,48.4685,48.5009,26277.0
2019-09-19 11:30:00,59.88,59.91,59.84,59.88,20392.0,48.509,48.5333,48.4766,48.509,20392.0
2019-09-19 11:35:00,59.87,59.9,59.83,59.89,23594.0,48.5009,48.5252,48.4685,48.5171,23594.0
2019-09-19 11:40:00,59.89,59.93,59.86,59.88,24990.0,48.5171,48.5495,48.4928,48.509,24990.0
2019-09-19 11:45:00,59.87,59.88,59.83,59.87,26555.0,48.5009,48.509,48.4685,48.5009,26555.0
2019-09-19 11:50:00,59.87,59.93,59.84,59.93,19997.0,48.5009,48.5495,48.4766,48.5495,19997.0
2019-09-19 11:55:00,59.92,60.02,59.92,59.98,29105.0,48.5414,48.6224,48.5414,48.59,29105.0
2019-09-19 12:00:00,59.98,60.0,59.94,59.94,15408.0,48.59,48.6062,48.5576,48.5576,15408.0
2019-09-19 12:05:00,59.95,59.98,59.91,59.96,24556.0,48.5657,48.59,48.5333,48.5738,24556.0
2019-09-19 12:10:00,59.98,60.12,59.97,60.1,23627.0,48.59,48.7034,48.5819,48.6872,23627.0
2019-09-19 12:15:00,60.09,60.1,60.06,60.09,16864.0,48.6791,48.6872,48.6548,48.6791,16864.0
2019-09-19 12:20:00,60.1,60.11,60.07,60.07,17859.0,48.6872,48.6953,48.6629,48.6629,17859.0
2019-09-19 12:25:00,60.08,60.11,59.99,60.02,37067.0,48.671,48.6953,48.5981,48.6224,37067.0
2019-09-19 12:30:00,60.03,60.13,60.0,60.1,42945.0,48.6305,48.7115,48.6062,48.6872,42945.0
2019-09-19 12:35:00,60.1,60.14,60.09,60.13,27324.0,48.6872,48.7196,48.6791,48.7115,27324.0
2019-09-19 12:40:00,60.13,60.17,60.1,60.16,40058.0,48.7115,48.7439,48.6872,48.7358,40058.0
2019-09-19 12:45:00,60.17,60.2,60.12,60.14,30036.0,48.7439,48.7682,48.7034,48.7196,30036.0
2019-09-19 12:50:00,60.15,60.21,60.14,60.21,70787.0,48.7277,48.7764,48.7196,48.7764,70787.0
2019-09-19 12:55:00,60.2,60.23,60.16,60.19,26938.0,48.7682,48.7926,48.7358,48.7601,26938.0
2019-09-19 13:00:00,60.18,60.2,60.14,60.14,21747.0,48.752,48.7682,48.7196,48.7196,21747.0
2019-09-19 13:05:00,60.14,60.19,60.11,60.18,39856.0,48.7196,48.7601,48.6953,48.752,39856.0
2019-09-19 13:10:00,60.19,60.23,60.18,60.22,29661.0,48.7601,48.7926,48.752,48.7845,29661.0
2019-09-19 13:15:00,60.21,60.23,60.19,60.23,30276.0,48.7764,48.7926,48.7601,48.7926,30276.0
2019-09-19 13:20:00,60.23,60.24,60.19,60.22,27419.0,48.7926,48.8007,48.7601,48.7845,27419.0
2019-09-19 13:25:00,60.23,60.24,60.17,60.18,47375.0,48.7926,48.8007,48.7439,48.752,47375.0
2019-09-19 13:30:00,60.18,60.18,60.02,60.13,90808.0,48.752,48.752,48.6224,48.7115,90808.0
2019-09-19 13:35:00,60.13,60.18,60.12,60.16,49605.0,48.7115,48.752,48.7034,48.7358,49605.0
2019-09-19 13:40:00,60.16,60.2,60.13,60.19,27093.0,48.7358,48.7682,48.7115,48.7601,27093.0
2019-09-19 13:45:00,60.2,60.24,60.19,60.22,25177.0,48.7682,48.8007,48.7601,48.7845,25177.0
2019-09-19 13:50:00,60.23,60.28,60.21,60.24,23030.0,48.7926,48.8331,48.7764,48.8007,23030.0
2019-09-19 13:55:00,60.24,60.24,60.2,60.2,15549.0,48.8007,48.8007,48.7682,48.7682,15549.0
2019-09-19 14:00:00,60.19,60.21,60.13,60.15,20970.0,48.7601,48.7764,48.7115,48.7277,20970.0
2019-09-19 14:05:00,60.16,60.16,60.1,60.12,19929.0,48.7358,48.7358,48.6872,48.7034,19929.0
2019-09-19 14:10:00,60.13,60.19,60.13,60.15,39944.0,48.7115,48.7601,48.7115,48.7277,39944.0
2019-09-19 14:15:00,60.16,60.18,60.12,60.15,76506.0,48.7358,48.752,48.7034,48.7277,76506.0
2019-09-19 14:20:00,60.16,60.2,60.12,60.19,33944.0,48.7358,48.7682,48.7034,48.7601,33944.0
2019-09-19 14:25:00,60.19,60.2,60.1,60.14,37462.0,48.7601,48.7682,48.6872,48.7196,37462.0
2019-09-19 14:30:00,60.13,60.18,60.1,60.14,36018.0,48.7115,48.752,48.6872,48.7196,36018.0
2019-09-19 14:35:00,60.14,60.15,59.95,60.0,121142.0,48.7196,48.7277,48.5657,48.6062,121142.0
2019-09-19 14:40:00,60.01,60.03,59.96,59.97,92390.0,48.6143,48.6305,48.5738,48.5819,92390.0
2019-09-19 14:45:00,59.97,60.05,59.94,60.05,61347.0,48.5819,48.6467,48.5576,48.6467,61347.0
2019-09-19 14:50:00,60.04,60.11,60.03,60.08,86066.0,48.6386,48.6953,48.6305,48.671,86066.0
2019-09-19 14:55:00,60.08,60.11,60.05,60.08,74017.0,48.671,48.6953,48.6467,48.671,74017.0
2019-09-19 15:00:00,60.08,60.11,60.07,60.08,74745.0,48.671,48.6953,48.6629,48.671,74745.0
2019-09-19 15:05:00,60.07,60.09,60.0,60.02,66999.0,48.6629,48.6791,48.6062,48.6224,66999.0
2019-09-19 15:10:00,60.03,60.05,59.82,59.82,58283.0,48.6305,48.6467,48.4604,48.4604,58283.0
2019-09-19 15:15:00,59.83,59.89,59.8,59.87,53357.0,48.4685,48.5171,48.4442,48.5009,53357.0
2019-09-19 15:20:00,59.87,59.91,59.85,59.87,42714.0,48.5009,48.5333,48.4847,48.5009,42714.0
2019-09-19 15:25:00,59.87,59.89,59.85,59.86,47280.0,48.5009,48.5171,48.4847,48.4928,47280.0
2019-09-19 15:30:00,59.86,59.89,59.83,59.86,151594.0,48.4928,48.5171,48.4685,48.4928,151594.0
2019-09-19 15:35:00,59.85,59.87,59.76,59.86,78119.0,48.4847,48.5009,48.4118,48.4928,78119.0
2019-09-19 15:40:00,59.86,59.86,59.8,59.85,78142.0,48.4928,48.4928,48.4442,48.4847,78142.0
2019-09-19 15:45:00,59.85,59.86,59.8,59.82,101008.0,48.4847,48.4928,48.4442,48.4604,101008.0
2019-09-19 15:50:00,59.82,59.86,59.75,59.86,188738.0,48.4604,48.4928,48.4037,48.4928,188738.0
2019-09-19 15:55:00,59.86,60.03,59.85,59.96,422970.0,48.4928,48.6305,48.4847,48.5738,422970.0
2019-09-20 09:30:00,60.25,60.6,60.13,60.49,1234509.0,48.8088,49.0923,48.7115,49.0032,1234509.0
2019-09-20 09:35:00,60.49,60.5,60.17,60.19,57135.0,49.0032,49.0113,48.7439,48.7601,57135.0
2019-09-20 09:40:00,60.19,60.28,60.15,60.26,62186.0,48.7601,48.8331,48.7277,48.8169,62186.0
2019-09-20 09:45:00,60.27,60.33,60.15,60.23,58207.0,48.825,48.8736,48.7277,48.7926,58207.0
2019-09-20 09:50:00,60.23,60.37,60.19,60.31,41619.0,48.7926,48.906,48.7601,48.8574,41619.0
2019-09-20 09:55:00,60.32,60.52,60.32,60.47,49799.0,48.8655,49.0275,48.8655,48.987,49799.0
2019-09-20 10:00:00,60.47,60.64,60.47,60.59,97395.0,48.987,49.1247,48.987,49.0842,97395.0
2019-09-20 10:05:00,60.6,60.73,60.59,60.61,76695.0,49.0923,49.1976,49.0842,49.1004,76695.0
2019-09-20 10:10:00,60.61,60.72,60.61,60.67,52227.0,49.1004,49.1895,49.1004,49.149,52227.0
2019-09-20 10:15:00,60.67,60.74,60.56,60.72,32449.0,49.149,49.2057,49.0599,49.1895,32449.0
2019-09-20 10:20:00,60.73,60.73,60.59,60.6,57626.0,49.1976,49.1976,49.0842,49.0923,57626.0
2019-09-20 10:25:00,60.61,60.72,60.52,60.7,65941.0,49.1004,49.1895,49.0275,49.1733,65941.0
2019-09-20 10:30:00,60.7,60.8,60.69,60.78,44631.0,49.1733,49.2543,49.1652,49.2381,44631.0
2019-09-20 10:35:00,60.77,60.81,60.72,60.79,72947.0,49.23,49.2624,49.1895,49.2462,72947.0
2019-09-20 10:40:00,60.78,60.84,60.69,60.83,209132.0,49.2381,49.2867,49.1652,49.2786,209132.0
2019-09-20 10:45:00,60.82,60.83,60.69,60.8,61824.0,49.2705,49.2786,49.1652,49.2543,61824.0
2019-09-20 10:50:00,60.8,60.84,60.75,60.77,62806.0,49.2543,49.2867,49.2138,49.23,62806.0
2019-09-20 10:55:00,60.77,60.89,60.71,60.77,77775.0,49.23,49.3272,49.1814,49.23,77775.0
2019-09-20 11:00:00,60.77,60.86,60.76,60.81,58105.0,49.23,49.3029,49.2219,49.2624,58105.0
2019-09-20 11:05:00,60.81,60.87,60.78,60.79,49084.0,49.2624,49.311,49.2381,49.2462,49084.0
2019-09-20 11:10:00,60.79,60.79,60.6,60.63,42376.0,49.2462,49.2462,49.0923,49.1166,42376.0
2019-09-20 11:15:00,60.62,60.71,60.59,60.62,98000.0,49.1085,49.1814,49.0842,49.1085,98000.0
2019-09-20 11:20:00,60.63,60.68,60.59,60.64,59711.0,49.1166,49.1571,49.0842,49.1247,59711.0
2019-09-20 11:25:00,60.64,60.64,60.55,60.55,40387.0,49.1247,49.1247,49.0518,49.0518,40387.0
2019-09-20 11:30:00,60.55,60.64,60.48,60.63,34998.0,49.0518,49.1247,48.9951,49.1166,34998.0
2019-09-20 11:35:00,60.63,60.63,60.55,60.59,27908.0,49.1166,49.1166,49.0518,49.0842,27908.0
2019-09-20 11:40:00,60.6,60.75,60.57,60.63,35006.0,49.0923,49.2138,49.068,49.1166,35006.0
2019-09-20 11:45:00,60.64,60.68,60.6,60.66,25630.0,49.1247,49.1571,49.0923,49.1409,25630.0
2019-09-20 11:50:00,60.65,60.75,60.65,60.73,37541.0,49.1328,49.2138,49.1328,49.1976,37541.0
2019-09-20 11:55:00,60.72,60.72,60.68,60.71,49044.0,49.1895,49.1895,49.1571,49.1814,49044.0
2019-09-20 12:00:00,60.7,60.85,60.68,60.85,44487.0,49.1733,49.2948,49.1571,49.2948,44487.0
2019-09-20 12:05:00,60.84,60.86,60.79,60.84,41161.0,49.2867,49.3029,49.2462,49.2867,41161.0
2019-09-20 12:10:00,60.83,60.9,60.81,60.86,42567.0,49.2786,49.3353,49.2624,49.3029,42567.0
2019-09-20 12:15:00,60.85,60.86,60.81,60.81,38308.0,49.2948,49.3029,49.2624,49.2624,38308.0
2019-09-20 12:20:00,60.82,60.9,60.81,60.88,48494.0,49.2705,49.3353,49.2624,49.3191,48494.0
2019-09-20 12:25:00,60.88,60.9,60.82,60.83,45799.0,49.3191,49.3353,49.2705,49.2786,45799.0
2019-09-20 12:30:00,60.84,60.87,60.79,60.79,30563.0,49.2867,49.311,49.2462,49.2462,30563.0
2019-09-20 12:35:00,60.79,60.9,60.78,60.89,29297.0,49.2462,49.3353,49.2381,49.3272,29297.0
2019-09-20 12:40:00,60.89,60.9,60.83,60.9,33795.0,49.3272,49.3353,49.2786,49.3353,33795.0
2019-09-20 12:45:00,60.9,60.93,60.87,60.9,47678.0,49.3353,49.3596,49.311,49.3353,47678.0
2019-09-20 12:50:00,60.89,60.92,60.87,60.89,39962.0,49.3272,49.3515,49.311,49.3272,39962.0
2019-09-20 12:55:00,60.88,60.91,60.87,60.89,42888.0,49.3191,49.3434,49.311,49.3272,42888.0
2019-09-20 13:00:00,60.88,61.02,60.87,60.99,72407.0,49.3191,49.4325,49.311,49.4082,72407.0
2019-09-20 13:05:00,61.0,61.01,60.96,61.01,61372.0,49.4163,49.4244,49.3839,49.4244,61372.0
2019-09-20 13:10:00,61.0,61.01,60.65,60.66,124815.0,49.4163,49.4244,49.1328,49.1409,124815.0
2019-09-20 13:15:00,60.65,60.89,60.53,60.88,185404.0,49.1328,49.3272,49.0356,49.3191,185404.0
2019-09-20 13:20:00,60.89,60.92,60.71,60.87,95232.0,49.3272,49.3515,49.1814,49.311,95232.0
2019-09-20 13:25:00,60.88,60.98,60.88,60.91,82750.0,49.3191,49.4001,49.3191,49.3434,82750.0
2019-09-20 13:30:00,60.91,60.92,60.67,60.73,54125.0,49.3434,49.3515,49.149,49.1976,54125.0
2019-09-20 13:35:00,60.73,61.02,60.7,60.99,121551.0,49.1976,49.4325,49.1733,49.4082,121551.0
2019-09-20 13:40:00,61.0,61.05,60.95,60.98,80563.0,49.4163,49.4568,49.3758,49.4001,80563.0
2019-09-20 13:45:00,60.98,61.0,60.77,60.8,46980.0,49.4001,49.4163,49.23,49.2543,46980.0
2019-09-20 13:50:00,60.8,60.85,60.78,60.82,72478.0,49.2543,49.2948,49.2381,49.2705,72478.0
2019-09-20 13:55:00,60.82,60.95,60.78,60.94,80218.0,49.2705,49.3758,49.2381,49.3677,80218.0
2019-09-20 14:00:00,60.95,60.99,60.74,60.8,187529.0,49.3758,49.4082,49.2057,49.2543,187529.0
2019-09-20 14:05:00,60.8,60.88,60.79,60.87,68485.0,49.2543,49.3191,49.2462,49.311,68485.0
2019-09-20 14:10:00,60.87,60.92,60.85,60.88,47792.0,49.311,49.3515,49.2948,49.3191,47792.0
2019-09-20 14:15:00,60.88,60.96,60.87,60.92,53791.0,49.3191,49.3839,49.311,49.3515,53791.0
2019-09-20 14:20:00,60.93,60.94,60.86,60.9,74952.0,49.3596,49.3677,49.3029,49.3353,74952.0
2019-09-20 14:25:00,60.9,60.95,60.88,60.95,50285.0,49.3353,49.3758,49.3191,49.3758,50285.0
2019-09-20 14:30:00,60.94,60.97,60.86,60.91,67791.0,49.3677,49.392,49.3029,49.3434,67791.0
2019-09-20 14:35:00,60.91,61.0,60.88,60.99,65998.0,49.3434,49.4163,49.3191,49.4082,65998.0
2019-09-20 14:40:00,61.0,61.09,60.96,61.06,71553.0,49.4163,49.4892,49.3839,49.4649,71553.0
2019-09-20 14:45:00,61.07,61.13,61.05,61.13,58283.0,49.473,49.5216,49.4568,49.5216,58283.0
2019-09-20 14:50:00,61.14,61.15,61.1,61.12,58943.0,49.5297,49.5378,49.4973,49.5135,58943.0
2019-09-20 14:55:00,61.12,61.13,61.02,61.03,59271.0,49.5135,49.5216,49.4325,49.4406,59271.0
2019-09-20 15:00:00,61.02,61.03,60.89,60.98,39511.0,49.4325,49.4406,49.3272,49.4001,39511.0
2019-09-20 15:05:00,60.98,60.99,60.77,60.8,52954.0,49.4001,49.4082,49.23,49.2543,52954.0
2019-09-20 15:10:00,60.8,60.84,60.74,60.84,59115.0,49.2543,49.2867,49.2057,49.2867,59115.0
2019-09-20 15:15:00,60.84,60.87,60.77,60.82,82503.0,49.2867,49.311,49.23,49.2705,82503.0
2019-09-20 15:20:00,60.83,60.91,60.81,60.91,109510.0,49.2786,49.3434,49.2624,49.3434,109510.0
2019-09-20 15:25:00,60.91,60.92,60.75,60.85,190391.0,49.3434,49.3515,49.2138,49.2948,190391.0
2019-09-20 15:30:00,60.86,60.96,60.85,60.96,120281.0,49.3029,49.3839,49.2948,49.3839,120281.0
2019-09-20 15:35:00,60.96,61.08,60.95,61.04,168692.0,49.3839,49.4811,49.3758,49.4487,168692.0
2019-09-20 15:40:00,61.03,61.14,61.0,61.06,293966.0,49.4406,49.5297,49.4163,49.4649,293966.0
2019-09-20 15:45:00,61.06,61.07,60.93,61.04,272513.0,49.4649,49.473,49.3596,49.4487,272513.0
2019-09-20 15:50:00,61.07,61.15,60.95,60.97,316487.0,49.473,49.5378,49.3758,49.392,316487.0
2019-09-20 15:55:00,60.97,61.22,60.74,60.83,1083029.0,49.392,49.5946,49.2057,49.2786,1083029.0
2019-09-23 09:30:00,60.0,60.32,59.95,60.31,169502.0,48.6062,48.8655,48.5657,48.8574,169502.0
2019-09-23 09:35:00,60.3,60.51,60.22,60.45,56440.0,48.8493,49.0194,48.7845,48.9708,56440.0
2019-09-23 09:40:00,60.43,60.62,60.36,60.56,44546.0,48.9546,49.1085,48.8979,49.0599,44546.0
2019-09-23 09:45:00,60.56,60.67,60.54,60.55,36663.0,49.0599,49.149,49.0437,49.0518,36663.0
2019-09-23 09:50:00,60.55,60.59,60.45,60.54,68342.0,49.0518,49.0842,48.9708,49.0437,68342.0
2019-09-23 09:55:00,60.55,60.55,60.44,60.44,29460.0,49.0518,49.0518,48.9627,48.9627,29460.0
2019-09-23 10:00:00,60.45,60.45,60.28,60.32,64011.0,48.9708,48.9708,48.8331,48.8655,64011.0
2019-09-23 10:05:00,60.31,60.31,60.13,60.22,45015.0,48.8574,48.8574,48.7115,48.7845,45015.0
2019-09-23 10:10:00,60.22,60.27,60.16,60.18,34565.0,48.7845,48.825,48.7358,48.752,34565.0
2019-09-23 10:15:00,60.18,60.19,60.09,60.11,38638.0,48.752,48.7601,48.6791,48.6953,38638.0
2019-09-23 10:20:00,60.1,60.14,60.06,60.13,36493.0,48.6872,48.7196,48.6548,48.7115,36493.0
2019-09-23 10:25:00,60.13,60.16,60.09,60.1,38867.0,48.7115,48.7358,48.6791,48.6872,38867.0
2019-09-23 10:30:00,60.1,60.25,60.1,60.16,47860.0,48.6872,48.8088,48.6872,48.7358,47860.0
2019-09-23 10:35:00,60.16,60.29,60.16,60.25,39041.0,48.7358,48.8412,48.7358,48.8088,39041.0
2019-09-23 10:40:00,60.27,60.35,60.25,60.29,26397.0,48.825,48.8898,48.8088,48.8412,26397.0
2019-09-23 10:45:00,60.31,60.32,60.05,60.12,64976.0,48.8574,48.8655,48.6467,48.7034,64976.0
2019-09-23 10:50:00,60.12,60.19,60.11,60.15,43243.0,48.7034,48.7601,48.6953,48.7277,43243.0
2019-09-23 10:55:00,60.16,60.24,60.16,60.21,19854.0,48.7358,48.8007,48.7358,48.7764,19854.0
2019-09-23 11:00:00,60.22,60.4,60.22,60.38,30761.0,48.7845,48.9303,48.7845,48.9141,30761.0
2019-09-23 11:05:00,60.39,60.43,60.35,60.39,35673.0,48.9222,48.9546,48.8898,48.9222,35673.0
2019-09-23 11:10:00,60.38,60.47,60.32,60.36,50862.0,48.9141,48.987,48.8655,48.8979,50862.0
2019-09-23 11:15:00,60.36,60.43,60.35,60.39,45454.0,48.8979,48.9546,48.8898,48.9222,45454.0
2019-09-23 11:20:00,60.39,60.47,60.29,60.29,44274.0,48.9222,48.987,48.8412,48.8412,44274.0
2019-09-23 11:25:00,60.29,60.32,60.07,60.08,44310.0,48.8412,48.8655,48.6629,48.671,44310.0
2019-09-23 11:30:00,60.07,60.12,60.0,60.0,52618.0,48.6629,48.7034,48.6062,48.6062,52618.0
2019-09-23 11:35:00,59.99,60.1,59.97,60.04,50140.0,48.5981,48.6872,48.5819,48.6386,50140.0
2019-09-23 11:40:00,60.05,60.09,59.99,60.09,52025.0,48.6467,48.6791,48.5981,48.6791,52025.0
2019-09-23 11:45:00,60.1,60.13,60.05,60.09,27344.0,48.6872,48.7115,48.6467,48.6791,27344.0
2019-09-23 11:50:00,60.11,60.12,60.03,60.12,33755.0,48.6953,48.7034,48.6305,48.7034,33755.0
2019-09-23 11:55:00,60.11,60.12,60.02,60.07,34522.0,48.6953,48.7034,48.6224,48.6629,34522.0
2019-09-23 12:00:00,60.07,60.09,60.03,60.09,36033.0,48.6629,48.6791,48.6305,48.6791,36033.0
2019-09-23 12:05:00,60.1,60.28,60.03,60.05,232764.0,48.6872,48.8331,48.6305,48.6467,232764.0
2019-09-23 12:10:00,60.06,60.14,60.05,60.1,20751.0,48.6548,48.7196,48.6467,48.6872,20751.0
2019-09-23 12:15:00,60.1,60.11,60.05,60.1,25790.0,48.6872,48.6953,48.6467,48.6872,25790.0
2019-09-23 12:20:00,60.09,60.13,60.07,60.08,38293.0,48.6791,48.7115,48.6629,48.671,38293.0
2019-09-23 12:25:00,60.09,60.11,60.05,60.09,22325.0,48.6791,48.6953,48.6467,48.6791,22325.0
2019-09-23 12:30:00,60.08,60.13,60.06,60.06,33036.0,48.671,48.7115,48.6548,48.6548,33036.0
2019-09-23 12:35:00,60.07,60.13,60.06,60.12,25471.0,48.6629,48.7115,48.6548,48.7034,25471.0
2019-09-23 12:40:00,60.11,60.15,60.09,60.13,27913.0,48.6953,48.7277,48.6791,48.7115,27913.0
2019-09-23 12:45:00,60.13,60.18,60.09,60.09,36558.0,48.7115,48.752,48.6791,48.6791,36558.0
2019-09-23 12:50:00,60.09,60.16,60.09,60.14,53574.0,48.6791,48.7358,48.6791,48.7196,53574.0
2019-09-23 12:55:00,60.15,60.17,60.11,60.15,50245.0,48.7277,48.7439,48.6953,48.7277,50245.0
2019-09-23 13:00:00,60.15,60.21,60.15,60.19,41310.0,48.7277,48.7764,48.7277,48.7601,41310.0
2019-09-23 13:05:00,60.18,60.19,60.14,60.18,16364.0,48.752,48.7601,48.7196,48.752,16364.0
2019-09-23 13:10:00,60.19,60.19,60.09,60.09,37191.0,48.7601,48.7601,48.6791,48.6791,37191.0
2019-09-23 13:15:00,60.1,60.11,60.05,60.05,20523.0,48.6872,48.6953,48.6467,48.6467,20523.0
2019-09-23 13:20:00,60.05,60.06,59.91,59.94,55241.0,48.6467,48.6548,48.5333,48.5576,55241.0
2019-09-23 13:25:00,59.93,59.94,59.86,59.9,60116.0,48.5495,48.5576,48.4928,48.5252,60116.0
2019-09-23 13:30:00,59.91,59.99,59.89,59.98,41966.0,48.5333,48.5981,48.5171,48.59,41966.0
2019-09-23 13:35:00,59.98,60.06,59.97,60.05,40982.0,48.59,48.6548,48.5819,48.6467,40982.0
2019-09-23 13:40:00,60.05,60.08,60.0,60.06,34617.0,48.6467,48.671,48.6062,48.6548,34617.0
2019-09-23 13:45:00,60.06,60.11,60.05,60.07,33413.0,48.6548,48.6953,48.6467,48.6629,33413.0
2019-09-23 13:50:00,60.08,60.18,60.06,60.18,53767.0,48.671,48.752,48.6548,48.752,53767.0
2019-09-23 13:55:00,60.19,60.23,60.12,60.17,106663.0,48.7601,48.7926,48.7034,48.7439,106663.0
2019-09-23 14:00:00,60.16,60.16,59.99,60.03,38224.0,48.7358,48.7358,48.5981,48.6305,38224.0
2019-09-23 14:05:00,60.03,60.08,60.02,60.07,25799.0,48.6305,48.671,48.6224,48.6629,25799.0
2019-09-23 14:10:00,60.07,60.17,60.04,60.17,47459.0,48.6629,48.7439,48.6386,48.7439,47459.0
2019-09-23 14:15:00,60.17,60.18,60.14,60.18,29530.0,48.7439,48.752,48.7196,48.752,29530.0
2019-09-23 14:20:00,60.17,60.19,60.15,60.18,36400.0,48.7439,48.7601,48.7277,48.752,36400.0
2019-09-23 14:25:00,60.17,60.3,60.17,60.27,107535.0,48.7439,48.8493,48.7439,48.825,107535.0
2019-09-23 14:30:00,60.27,60.33,60.24,60.33,46793.0,48.825,48.8736,48.8007,48.8736,46793.0
2019-09-23 14:35:00,60.32,60.35,60.23,60.27,49186.0,48.8655,48.8898,48.7926,48.825,49186.0
2019-09-23 14:40:00,60.27,60.31,60.25,60.3,39999.0,48.825,48.8574,48.8088,48.8493,39999.0
2019-09-23 14:45:00,60.3,60.31,60.23,60.29,41839.0,48.8493,48.8574,48.7926,48.8412,41839.0
2019-09-23 14:50:00,60.28,60.31,60.25,60.3,35207.0,48.8331,48.8574,48.8088,48.8493,35207.0
2019-09-23 14:55:00,60.29,60.3,60.25,60.26,56996.0,48.8412,48.8493,48.8088,48.8169,56996.0
2019-09-23 15:00:00,60.26,60.28,60.21,60.28,50738.0,48.8169,48.8331,48.7764,48.8331,50738.0
2019-09-23 15:05:00,60.28,60.31,60.27,60.28,37302.0,48.8331,48.8574,48.825,48.8331,37302.0
2019-09-23 15:10:00,60.28,60.32,60.26,60.29,38857.0,48.8331,48.8655,48.8169,48.8412,38857.0
2019-09-23 15:15:00,60.29,60.32,60.27,60.3,58455.0,48.8412,48.8655,48.825,48.8493,58455.0
2019-09-23 15:20:00,60.3,60.31,60.18,60.22,95564.0,48.8493,48.8574,48.752,48.7845,95564.0
2019-09-23 15:25:00,60.21,60.26,60.21,60.23,39461.0,48.7764,48.8169,48.7764,48.7926,39461.0
2019-09-23 15:30:00,60.23,60.24,60.18,60.22,61426.0,48.7926,48.8007,48.752,48.7845,61426.0
2019-09-23 15:35:00,60.22,60.24,60.18,60.23,47564.0,48.7845,48.8007,48.752,48.7926,47564.0
2019-09-23 15:40:00,60.23,60.28,60.22,60.28,115844.0,48.7926,48.8331,48.7845,48.8331,115844.0
2019-09-23 15:45:00,60.27,60.31,60.24,60.28,71736.0,48.825,48.8574,48.8007,48.8331,71736.0
2019-09-23 15:50:00,60.28,60.31,60.13,60.14,139009.0,48.8331,48.8574,48.7115,48.7196,139009.0
2019-09-23 15:55:00,60.15,60.21,60.12,60.17,348526.0,48.7277,48.7764,48.7034,48.7439,348526.0
2019-09-24 09:30:00,59.99,60.06,59.63,59.91,112235.0,48.5981,48.6548,48.3065,48.5333,112235.0
2019-09-24 09:35:00,59.91,59.93,59.76,59.78,42228.0,48.5333,48.5495,48.4118,48.428,42228.0
2019-09-24 09:40:00,59.77,59.82,59.6,59.64,43188.0,48.4199,48.4604,48.2822,48.3146,43188.0
2019-09-24 09:45:00,59.64,59.71,59.57,59.67,54037.0,48.3146,48.3713,48.2579,48.3389,54037.0
2019-09-24 09:50:00,59.67,59.69,59.57,59.64,35211.0,48.3389,48.3551,48.2579,48.3146,35211.0
2019-09-24 09:55:00,59.62,59.76,59.56,59.76,43052.0,48.2984,48.4118,48.2498,48.4118,43052.0
2019-09-24 10:00:00,59.77,59.77,59.58,59.63,41955.0,48.4199,48.4199,48.266,48.3065,41955.0
2019-09-24 10:05:00,59.62,59.62,59.49,59.55,62895.0,48.2984,48.2984,48.1931,48.2417,62895.0
2019-09-24 10:10:00,59.54,59.57,59.41,59.41,81256.0,48.2336,48.2579,48.1283,48.1283,81256.0
2019-09-24 10:15:00,59.41,59.46,59.3,59.34,125352.0,48.1283,48.1688,48.0392,48.0716,125352.0
2019-09-24 10:20:00,59.33,59.39,59.17,59.23,236408.0,48.0635,48.1121,47.9338,47.9824,236408.0
2019-09-24 10:25:00,59.22,59.42,59.22,59.34,190204.0,47.9743,48.1364,47.9743,48.0716,190204.0
2019-09-24 10:30:00,59.34,59.38,59.26,59.28,40041.0,48.0716,48.104,48.0068,48.023,40041.0
2019-09-24 10:35:00,59.29,59.31,59.21,59.27,57289.0,48.0311,48.0473,47.9662,48.0149,57289.0
2019-09-24 10:40:00,59.27,59.28,59.07,59.09,68348.0,48.0149,48.023,47.8528,47.869,68348.0
2019-09-24 10:45:00,59.08,59.12,58.94,59.0,58204.0,47.8609,47.8933,47.7475,47.7961,58204.0
2019-09-24 10:50:00,59.0,59.04,58.93,58.95,31691.0,47.7961,47.8285,47.7394,47.7556,31691.0
2019-09-24 10:55:00,58.95,59.0,58.92,58.98,35086.0,47.7556,47.7961,47.7313,47.7799,35086.0
2019-09-24 11:00:00,58.98,59.01,58.92,58.95,46647.0,47.7799,47.8042,47.7313,47.7556,46647.0
2019-09-24 11:05:00,58.95,59.05,58.94,59.05,29168.0,47.7556,47.8366,47.7475,47.8366,29168.0
2019-09-24 11:10:00,59.05,59.1,58.97,58.97,140092.0,47.8366,47.8771,47.7718,47.7718,140092.0
2019-09-24 11:15:00,58.96,58.97,58.81,58.92,60034.0,47.7637,47.7718,47.6422,47.7313,60034.0
2019-09-24 11:20:00,58.91,58.93,58.82,58.91,57097.0,47.7232,47.7394,47.6503,47.7232,57097.0
2019-09-24 11:25:00,58.91,59.07,58.86,59.0,155718.0,47.7232,47.8528,47.6827,47.7961,155718.0
2019-09-24 11:30:00,59.0,59.01,58.9,58.91,50220.0,47.7961,47.8042,47.7151,47.7232,50220.0
2019-09-24 11:35:00,58.91,58.92,58.68,58.72,77052.0,47.7232,47.7313,47.5369,47.5693,77052.0
2019-09-24 11:40:00,58.72,58.75,58.66,58.67,44618.0,47.5693,47.5936,47.5207,47.5288,44618.0
2019-09-24 11:45:00,58.67,58.88,58.66,58.88,44614.0,47.5288,47.6989,47.5207,47.6989,44614.0
2019-09-24 11:50:00,58.88,58.89,58.73,58.78,32006.0,47.6989,47.707,47.5774,47.6179,32006.0
2019-09-24 11:55:00,58.78,58.82,58.77,58.8,25251.0,47.6179,47.6503,47.6098,47.6341,25251.0
2019-09-24 12:00:00,58.8,58.85,58.75,58.76,40367.0,47.6341,47.6746,47.5936,47.6017,40367.0
2019-09-24 12:05:00,58.75,58.96,58.75,58.95,65997.0,47.5936,47.7637,47.5936,47.7556,65997.0
2019-09-24 12:10:00,58.95,58.96,58.8,58.85,31110.0,47.7556,47.7637,47.6341,47.6746,31110.0
2019-09-24 12:15:00,58.85,58.92,58.8,58.81,27023.0,47.6746,47.7313,47.6341,47.6422,27023.0
2019-09-24 12:20:00,58.81,58.87,58.72,58.84,30127.0,47.6422,47.6908,47.5693,47.6665,30127.0
2019-09-24 12:25:00,58.83,58.88,58.76,58.82,20875.0,47.6584,47.6989,47.6017,47.6503,20875.0
2019-09-24 12:30:00,58.82,58.82,58.67,58.7,26081.0,47.6503,47.6503,47.5288,47.5531,26081.0
2019-09-24 12:35:00,58.7,58.7,58.57,58.6,44875.0,47.5531,47.5531,47.4478,47.4721,44875.0
2019-09-24 12:40:00,58.6,58.64,58.55,58.6,34162.0,47.4721,47.5045,47.4316,47.4721,34162.0
2019-09-24 12:45:00,58.6,58.6,58.53,58.56,29483.0,47.4721,47.4721,47.4154,47.4397,29483.0
2019-09-24 12:50:00,58.55,58.55,58.41,58.46,37282.0,47.4316,47.4316,47.3182,47.3587,37282.0
2019-09-24 12:55:00,58.46,58.49,58.36,58.38,69112.0,47.3587,47.383,47.2777,47.2939,69112.0
2019-09-24 13:00:00,58.38,58.52,58.34,58.43,56486.0,47.2939,47.4073,47.2615,47.3344,56486.0
2019-09-24 13:05:00,58.42,58.58,58.4,58.54,492772.0,47.3263,47.4559,47.3101,47.4235,492772.0
2019-09-24 13:10:00,58.55,58.61,58.52,58.6,38358.0,47.4316,47.4802,47.4073,47.4721,38358.0
2019-09-24 13:15:00,58.59,58.63,58.46,58.5,53491.0,47.464,47.4964,47.3587,47.3911,53491.0
2019-09-24 13:20:00,58.49,58.53,58.45,58.45,58695.0,47.383,47.4154,47.3506,47.3506,58695.0
2019-09-24 13:25:00,58.46,58.56,58.45,58.52,34780.0,47.3587,47.4397,47.3506,47.4073,34780.0
2019-09-24 13:30:00,58.52,58.63,58.51,58.61,25236.0,47.4073,47.4964,47.3992,47.4802,25236.0
2019-09-24 13:35:00,58.61,58.7,58.61,58.68,23365.0,47.4802,47.5531,47.4802,47.5369,23365.0
2019-09-24 13:40:00,58.68,58.72,58.62,58.72,33333.0,47.5369,47.5693,47.4883,47.5693,33333.0
2019-09-24 13:45:00,58.73,58.75,58.69,58.7,22602.0,47.5774,47.5936,47.545,47.5531,22602.0
2019-09-24 13:50:00,58.69,58.71,58.58,58.58,34878.0,47.545,47.5612,47.4559,47.4559,34878.0
2019-09-24 13:55:00,58.58,58.67,58.58,58.65,63509.0,47.4559,47.5288,47.4559,47.5126,63509.0
2019-09-24 14:00:00,58.65,58.67,58.55,58.6,66948.0,47.5126,47.5288,47.4316,47.4721,66948.0
2019-09-24 14:05:00,58.58,58.62,58.53,58.61,74226.0,47.4559,47.4883,47.4154,47.4802,74226.0
2019-09-24 14:10:00,58.6,58.91,58.56,58.85,69635.0,47.4721,47.7232,47.4397,47.6746,69635.0
2019-09-24 14:15:00,58.86,59.0,58.82,58.98,51222.0,47.6827,47.7961,47.6503,47.7799,51222.0
2019-09-24 14:20:00,58.97,58.98,58.89,58.9,63722.0,47.7718,47.7799,47.707,47.7151,63722.0
2019-09-24 14:25:00,58.91,59.05,58.9,59.02,49660.0,47.7232,47.8366,47.7151,47.8123,49660.0
2019-09-24 14:30:00,59.01,59.04,58.93,58.98,37872.0,47.8042,47.8285,47.7394,47.7799,37872.0
2019-09-24 14:35:00,58.97,59.03,58.84,58.95,71653.0,47.7718,47.8204,47.6665,47.7556,71653.0
2019-09-24 14:40:00,58.95,58.98,58.83,58.89,79486.0,47.7556,47.7799,47.6584,47.707,79486.0
2019-09-24 14:45:00,58.9,58.93,58.85,58.93,70463.0,47.7151,47.7394,47.6746,47.7394,70463.0
2019-09-24 14:50:00,58.92,58.97,58.84,58.95,106296.0,47.7313,47.7718,47.6665,47.7556,106296.0
2019-09-24 14:55:00,58.94,59.01,58.9,59.0,94715.0,47.7475,47.8042,47.7151,47.7961,94715.0
2019-09-24 15:00:00,58.99,59.22,58.99,59.22,49737.0,47.788,47.9743,47.788,47.9743,49737.0
2019-09-24 15:05:00,59.22,59.26,59.11,59.11,46084.0,47.9743,48.0068,47.8852,47.8852,46084.0
2019-09-24 15:10:00,59.11,59.31,59.1,59.25,62009.0,47.8852,48.0473,47.8771,47.9987,62009.0
2019-09-24 15:15:00,59.26,59.26,59.08,59.09,45625.0,48.0068,48.0068,47.8609,47.869,45625.0
2019-09-24 15:20:00,59.09,59.09,58.96,59.0,59035.0,47.869,47.869,47.7637,47.7961,59035.0
2019-09-24 15:25:00,59.0,59.06,58.97,59.02,44713.0,47.7961,47.8447,47.7718,47.8123,44713.0
2019-09-24 15:30:00,59.01,59.02,58.97,59.01,72073.0,47.8042,47.8123,47.7718,47.8042,72073.0
2019-09-24 15:35:00,59.0,59.06,58.98,59.05,90875.0,47.7961,47.8447,47.7799,47.8366,90875.0
2019-09-24 15:40:00,59.05,59.13,59.05,59.1,145458.0,47.8366,47.9014,47.8366,47.8771,145458.0
2019-09-24 15:45:00,59.1,59.28,59.09,59.26,109122.0,47.8771,48.023,47.869,48.0068,109122.0
2019-09-24 15:50:00,59.25,59.31,59.15,59.29,268923.0,47.9987,48.0473,47.9176,48.0311,268923.0
2019-09-24 15:55:00,59.28,59.32,59.22,59.31,625155.0,48.023,48.0554,47.9743,48.0473,625155.0
2019-09-25 09:30:00,58.46,58.89,58.3,58.83,167394.0,47.3587,47.707,47.2291,47.6584,167394.0
2019-09-25 09:35:00,58.83,59.13,58.82,59.01,59960.0,47.6584,47.9014,47.6503,47.8042,59960.0
2019-09-25 09:40:00,59.02,59.17,58.97,59.09,86712.0,47.8123,47.9338,47.7718,47.869,86712.0
2019-09-25 09:45:00,59.07,59.2,58.89,59.18,68305.0,47.8528,47.9581,47.707,47.9419,68305.0
2019-09-25 09:50:00,59.16,59.18,58.91,58.96,87014.0,47.9257,47.9419,47.7232,47.7637,87014.0
2019-09-25 09:55:00,58.96,59.02,58.79,58.85,113144.0,47.7637,47.8123,47.626,47.6746,113144.0
2019-09-25 10:00:00,58.85,59.03,58.75,58.98,124474.0,47.6746,47.8204,47.5936,47.7799,124474.0
2019-09-25 10:05:00,59.01,59.09,58.92,58.92,107059.0,47.8042,47.869,47.7313,47.7313,107059.0
2019-09-25 10:10:00,58.91,58.94,58.73,58.79,47100.0,47.7232,47.7475,47.5774,47.626,47100.0
2019-09-25 10:15:00,58.79,58.84,58.76,58.84,23496.0,47.626,47.6665,47.6017,47.6665,23496.0
2019-09-25 10:20:00,58.84,58.94,58.57,58.57,50574.0,47.6665,47.7475,47.4478,47.4478,50574.0
2019-09-25 10:25:00,58.55,58.67,58.51,58.67,162709.0,47.4316,47.5288,47.3992,47.5288,162709.0
2019-09-25 10:30:00,58.64,58.86,58.53,58.72,165502.0,47.5045,47.6827,47.4154,47.5693,165502.0
2019-09-25 10:35:00,58.71,58.81,58.65,58.79,86466.0,47.5612,47.6422,47.5126,47.626,86466.0
2019-09-25 10:40:00,58.78,58.88,58.74,58.75,40328.0,47.6179,47.6989,47.5855,47.5936,40328.0
2019-09-25 10:45:00,58.76,59.07,58.75,59.0,55460.0,47.6017,47.8528,47.5936,47.7961,55460.0
2019-09-25 10:50:00,59.0,59.21,58.97,59.15,33647.0,47.7961,47.9662,47.7718,47.9176,33647.0
2019-09-25 10:55:00,59.14,59.14,59.05,59.08,27935.0,47.9095,47.9095,47.8366,47.8609,27935.0
2019-09-25 11:00:00,59.09,59.17,59.07,59.15,34247.0,47.869,47.9338,47.8528,47.9176,34247.0
2019-09-25 11:05:00,59.15,59.26,59.11,59.13,23978.0,47.9176,48.0068,47.8852,47.9014,23978.0
2019-09-25 11:10:00,59.12,59.17,59.03,59.17,29146.0,47.8933,47.9338,47.8204,47.9338,29146.0
2019-09-25 11:15:00,59.16,59.2,58.97,59.0,39474.0,47.9257,47.9581,47.7718,47.7961,39474.0
2019-09-25 11:20:00,59.01,59.24,58.99,59.16,30662.0,47.8042,47.9905,47.788,47.9257,30662.0
2019-09-25 11:25:00,59.16,59.16,59.05,59.08,20099.0,47.9257,47.9257,47.8366,47.8609,20099.0
2019-09-25 11:30:00,59.07,59.16,59.05,59.14,19488.0,47.8528,47.9257,47.8366,47.9095,19488.0
2019-09-25 11:35:00,59.14,59.15,59.03,59.06,18248.0,47.9095,47.9176,47.8204,47.8447,18248.0
2019-09-25 11:40:00,59.06,59.07,58.99,59.02,41085.0,47.8447,47.8528,47.788,47.8123,41085.0
2019-09-25 11:45:00,59.02,59.04,58.92,58.95,18214.0,47.8123,47.8285,47.7313,47.7556,18214.0
2019-09-25 11:50:00,58.95,58.95,58.87,58.89,18574.0,47.7556,47.7556,47.6908,47.707,18574.0
2019-09-25 11:55:00,58.88,58.89,58.77,58.83,26900.0,47.6989,47.707,47.6098,47.6584,26900.0
2019-09-25 12:00:00,58.83,58.85,58.75,58.79,53046.0,47.6584,47.6746,47.5936,47.626,53046.0
2019-09-25 12:05:00,58.79,58.84,58.75,58.79,31582.0,47.626,47.6665,47.5936,47.626,31582.0
2019-09-25 12:10:00,58.79,58.82,58.77,58.79,27623.0,47.626,47.6503,47.6098,47.626,27623.0
2019-09-25 12:15:00,58.79,58.81,58.73,58.77,24536.0,47.626,47.6422,47.5774,47.6098,24536.0
2019-09-25 12:20:00,58.78,58.84,58.77,58.82,46738.0,47.6179,47.6665,47.6098,47.6503,46738.0
2019-09-25 12:25:00,58.82,58.85,58.78,58.84,27596.0,47.6503,47.6746,47.6179,47.6665,27596.0
2019-09-25 12:30:00,58.85,58.98,58.84,58.97,39165.0,47.6746,47.7799,47.6665,47.7718,39165.0
2019-09-25 12:35:00,58.98,58.99,58.93,58.97,16077.0,47.7799,47.788,47.7394,47.7718,16077.0
2019-09-25 12:40:00,58.97,59.07,58.96,59.03,32856.0,47.7718,47.8528,47.7637,47.8204,32856.0
2019-09-25 12:45:00,59.05,59.06,58.94,58.95,37966.0,47.8366,47.8447,47.7475,47.7556,37966.0
2019-09-25 12:50:00,58.95,58.96,58.91,58.93,16699.0,47.7556,47.7637,47.7232,47.7394,16699.0
2019-09-25 12:55:00,58.94,58.97,58.88,58.9,25791.0,47.7475,47.7718,47.6989,47.7151,25791.0
2019-09-25 13:00:00,58.91,58.94,58.85,58.86,76041.0,47.7232,47.7475,47.6746,47.6827,76041.0
2019-09-25 13:05:00,58.86,58.97,58.84,58.96,42793.0,47.6827,47.7718,47.6665,47.7637,42793.0
2019-09-25 13:10:00,58.95,58.95,58.8,58.84,21342.0,47.7556,47.7556,47.6341,47.6665,21342.0
2019-09-25 13:15:00,58.84,58.84,58.75,58.78,71644.0,47.6665,47.6665,47.5936,47.6179,71644.0
2019-09-25 13:20:00,58.78,58.85,58.77,58.82,13593.0,47.6179,47.6746,47.6098,47.6503,13593.0
2019-09-25 13:25:00,58.81,58.83,58.77,58.78,61666.0,47.6422,47.6584,47.6098,47.6179,61666.0
2019-09-25 13:30:00,58.78,58.89,58.76,58.89,52268.0,47.6179,47.707,47.6017,47.707,52268.0
2019-09-25 13:35:00,58.88,58.97,58.88,58.94,40746.0,47.6989,47.7718,47.6989,47.7475,40746.0
2019-09-25 13:40:00,58.94,58.95,58.76,58.78,44336.0,47.7475,47.7556,47.6017,47.6179,44336.0
2019-09-25 13:45:00,58.78,58.84,58.78,58.84,31996.0,47.6179,47.6665,47.6179,47.6665,31996.0
2019-09-25 13:50:00,58.84,58.95,58.83,58.94,20522.0,47.6665,47.7556,47.6584,47.7475,20522.0
2019-09-25 13:55:00,58.94,58.96,58.91,58.95,17185.0,47.7475,47.7637,47.7232,47.7556,17185.0
2019-09-25 14:00:00,58.95,59.08,58.95,59.04,35781.0,47.7556,47.8609,47.7556,47.8285,35781.0
2019-09-25 14:05:00,59.03,59.04,58.95,58.95,30438.0,47.8204,47.8285,47.7556,47.7556,30438.0
2019-09-25 14:10:00,58.95,59.06,58.95,59.03,36205.0,47.7556,47.8447,47.7556,47.8204,36205.0
2019-09-25 14:15:00,59.03,59.09,59.02,59.07,13796.0,47.8204,47.869,47.8123,47.8528,13796.0
2019-09-25 14:20:00,59.06,59.07,59.02,59.05,15806.0,47.8447,47.8528,47.8123,47.8366,15806.0
2019-09-25 14:25:00,59.05,59.16,59.04,59.15,28485.0,47.8366,47.9257,47.8285,47.9176,28485.0
2019-09-25 14:30:00,59.15,59.15,59.09,59.11,26003.0,47.9176,47.9176,47.869,47.8852,26003.0
2019-09-25 14:35:00,59.12,59.2,59.09,59.18,22324.0,47.8933,47.9581,47.869,47.9419,22324.0
2019-09-25 14:40:00,59.18,59.26,59.18,59.22,39340.0,47.9419,48.0068,47.9419,47.9743,39340.0
2019-09-25 14:45:00,59.22,59.23,59.2,59.22,21283.0,47.9743,47.9824,47.9581,47.9743,21283.0
2019-09-25 14:50:00,59.22,59.26,59.2,59.24,27992.0,47.9743,48.0068,47.9581,47.9905,27992.0
2019-09-25 14:55:00,59.24,59.28,59.24,59.25,27176.0,47.9905,48.023,47.9905,47.9987,27176.0
2019-09-25 15:00:00,59.26,59.35,59.25,59.33,35346.0,48.0068,48.0797,47.9987,48.0635,35346.0
2019-09-25 15:05:00,59.33,59.4,59.32,59.35,51959.0,48.0635,48.1202,48.0554,48.0797,51959.0
2019-09-25 15:10:00,59.35,59.4,59.33,59.33,37327.0,48.0797,48.1202,48.0635,48.0635,37327.0
2019-09-25 15:15:00,59.34,59.42,59.33,59.4,54695.0,48.0716,48.1364,48.0635,48.1202,54695.0
2019-09-25 15:20:00,59.4,59.42,59.35,59.42,41341.0,48.1202,48.1364,48.0797,48.1364,41341.0
2019-09-25 15:25:00,59.41,59.43,59.36,59.38,77360.0,48.1283,48.1445,48.0878,48.104,77360.0
2019-09-25 15:30:00,59.38,59.43,59.34,59.42,56516.0,48.104,48.1445,48.0716,48.1364,56516.0
2019-09-25 15:35:00,59.42,59.44,59.38,59.41,56197.0,48.1364,48.1526,48.104,48.1283,56197.0
2019-09-25 15:40:00,59.4,59.44,59.38,59.39,82139.0,48.1202,48.1526,48.104,48.1121,82139.0
2019-09-25 15:45:00,59.4,59.43,59.38,59.42,93588.0,48.1202,48.1445,48.104,48.1364,93588.0
2019-09-25 15:50:00,59.41,59.5,59.39,59.48,170988.0,48.1283,48.2012,48.1121,48.185,170988.0
2019-09-25 15:55:00,59.47,59.5,59.44,59.47,439162.0,48.1769,48.2012,48.1526,48.1769,439162.0
2019-09-26 09:30:00,59.06,59.13,58.91,59.03,81277.0,47.8447,47.9014,47.7232,47.8204,81277.0
2019-09-26 09:35:00,59.03,59.05,58.69,58.69,57642.0,47.8204,47.8366,47.545,47.545,57642.0
2019-09-26 09:40:00,58.68,58.77,58.61,58.69,59301.0,47.5369,47.6098,47.4802,47.545,59301.0
2019-09-26 09:45:00,58.71,58.76,58.56,58.56,54203.0,47.5612,47.6017,47.4397,47.4397,54203.0
2019-09-26 09:50:00,58.59,58.61,58.48,58.54,27508.0,47.464,47.4802,47.3749,47.4235,27508.0
2019-09-26 09:55:00,58.55,58.55,58.37,58.41,62551.0,47.4316,47.4316,47.2858,47.3182,62551.0
2019-09-26 10:00:00,58.43,58.6,58.43,58.45,50817.0,47.3344,47.4721,47.3344,47.3506,50817.0
2019-09-26 10:05:00,58.47,58.47,58.32,58.38,27591.0,47.3668,47.3668,47.2453,47.2939,27591.0
2019-09-26 10:10:00,58.37,58.37,58.22,58.23,61765.0,47.2858,47.2858,47.1642,47.1723,61765.0
2019-09-26 10:15:00,58.22,58.32,58.15,58.19,46556.0,47.1642,47.2453,47.1075,47.1399,46556.0
2019-09-26 10:20:00,58.2,58.27,58.11,58.11,35389.0,47.148,47.2047,47.0751,47.0751,35389.0
2019-09-26 10:25:00,58.12,58.14,58.02,58.09,50734.0,47.0832,47.0994,47.0022,47.0589,50734.0
2019-09-26 10:30:00,58.08,58.08,57.9,57.93,54926.0,47.0508,47.0508,46.905,46.9293,54926.0
2019-09-26 10:35:00,57.92,57.92,57.8,57.85,35295.0,46.9212,46.9212,46.824,46.8645,35295.0
2019-09-26 10:40:00,57.84,57.88,57.75,57.78,64996.0,46.8564,46.8888,46.7835,46.8078,64996.0
2019-09-26 10:45:00,57.78,57.88,57.76,57.85,36776.0,46.8078,46.8888,46.7916,46.8645,36776.0
2019-09-26 10:50:00,57.85,57.91,57.78,57.91,32217.0,46.8645,46.9131,46.8078,46.9131,32217.0
2019-09-26 10:55:00,57.91,57.94,57.66,57.78,62853.0,46.9131,46.9374,46.7106,46.8078,62853.0
2019-09-26 11:00:00,57.78,57.78,57.63,57.66,48300.0,46.8078,46.8078,46.6863,46.7106,48300.0
2019-09-26 11:05:00,57.65,57.7,57.56,57.6,73369.0,46.7025,46.743,46.6296,46.662,73369.0
2019-09-26 11:10:00,57.61,57.68,57.54,57.55,41585.0,46.6701,46.7268,46.6134,46.6215,41585.0
2019-09-26 11:15:00,57.55,57.66,57.43,57.51,59095.0,46.6215,46.7106,46.5243,46.5891,59095.0
2019-09-26 11:20:00,57.5,57.5,57.41,57.43,36253.0,46.581,46.581,46.5081,46.5243,36253.0
2019-09-26 11:25:00,57.43,57.53,57.38,57.52,87195.0,46.5243,46.6053,46.4838,46.5972,87195.0
2019-09-26 11:30:00,57.53,57.56,57.37,57.42,75053.0,46.6053,46.6296,46.4757,46.5162,75053.0
2019-09-26 11:35:00,57.43,57.66,57.43,57.65,106361.0,46.5243,46.7106,46.5243,46.7025,106361.0
2019-09-26 11:40:00,57.64,57.69,57.54,57.57,46125.0,46.6944,46.7349,46.6134,46.6377,46125.0
2019-09-26 11:45:00,57.57,57.6,57.48,57.53,38936.0,46.6377,46.662,46.5648,46.6053,38936.0
2019-09-26 11:50:00,57.54,57.55,57.45,57.55,38687.0,46.6134,46.6215,46.5405,46.6215,38687.0
2019-09-26 11:55:00,57.55,57.58,57.46,57.48,33843.0,46.6215,46.6458,46.5486,46.5648,33843.0
2019-09-26 12:00:00,57.47,57.59,57.42,57.48,42692.0,46.5567,46.6539,46.5162,46.5648,42692.0
2019-09-26 12:05:00,57.48,57.57,57.46,57.51,32273.0,46.5648,46.6377,46.5486,46.5891,32273.0
2019-09-26 12:10:00,57.5,57.58,57.46,57.55,24133.0,46.581,46.6458,46.5486,46.6215,24133.0
2019-09-26 12:15:00,57.55,57.56,57.4,57.47,75420.0,46.6215,46.6296,46.5,46.5567,75420.0
2019-09-26 12:20:00,57.46,57.52,57.43,57.52,57595.0,46.5486,46.5972,46.5243,46.5972,57595.0
2019-09-26 12:25:00,57.52,57.52,57.41,57.47,64473.0,46.5972,46.5972,46.5081,46.5567,64473.0
2019-09-26 12:30:00,57.46,57.53,57.42,57.47,125657.0,46.5486,46.6053,46.5162,46.5567,125657.0
2019-09-26 12:35:00,57.46,57.58,57.42,57.57,134043.0,46.5486,46.6458,46.5162,46.6377,134043.0
2019-09-26 12:40:00,57.57,57.64,57.5,57.55,125520.0,46.6377,46.6944,46.581,46.6215,125520.0
2019-09-26 12:45:00,57.54,57.64,57.51,57.63,68772.0,46.6134,46.6944,46.5891,46.6863,68772.0
2019-09-26 12:50:00,57.62,57.69,57.52,57.57,52865.0,46.6782,46.7349,46.5972,46.6377,52865.0
2019-09-26 12:55:00,57.57,57.61,57.46,57.49,113362.0,46.6377,46.6701,46.5486,46.5729,113362.0
2019-09-26 13:00:00,57.49,57.55,57.48,57.48,88612.0,46.5729,46.6215,46.5648,46.5648,88612.0
2019-09-26 13:05:00,57.48,57.51,57.45,57.47,35234.0,46.5648,46.5891,46.5405,46.5567,35234.0
2019-09-26 13:10:00,57.47,57.5,57.41,57.47,62659.0,46.5567,46.581,46.5081,46.5567,62659.0
2019-09-26 13:15:00,57.47,57.49,57.42,57.43,27510.0,46.5567,46.5729,46.5162,46.5243,27510.0
2019-09-26 13:20:00,57.43,57.47,57.42,57.45,36535.0,46.5243,46.5567,46.5162,46.5405,36535.0
2019-09-26 13:25:00,57.44,57.5,57.4,57.45,65124.0,46.5324,46.581,46.5,46.5405,65124.0
2019-09-26 13:30:00,57.45,57.48,57.43,57.44,19836.0,46.5405,46.5648,46.5243,46.5324,19836.0
2019-09-26 13:35:00,57.44,57.45,57.35,57.41,32743.0,46.5324,46.5405,46.4595,46.5081,32743.0
2019-09-26 13:40:00,57.4,57.41,57.33,57.39,31316.0,46.5,46.5081,46.4433,46.4919,31316.0
2019-09-26 13:45:00,57.4,57.4,57.29,57.29,19294.0,46.5,46.5,46.4108,46.4108,19294.0
2019-09-26 13:50:00,57.31,57.35,57.29,57.35,16189.0,46.427,46.4595,46.4108,46.4595,16189.0
2019-09-26 13:55:00,57.34,57.46,57.34,57.45,23226.0,46.4514,46.5486,46.4514,46.5405,23226.0
2019-09-26 14:00:00,57.45,57.54,57.44,57.53,48650.0,46.5405,46.6134,46.5324,46.6053,48650.0
2019-09-26 14:05:00,57.53,57.54,57.46,57.49,24788.0,46.6053,46.6134,46.5486,46.5729,24788.0
2019-09-26 14:10:00,57.5,57.53,57.47,57.53,54800.0,46.581,46.6053,46.5567,46.6053,54800.0
2019-09-26 14:15:00,57.53,57.69,57.5,57.6,199026.0,46.6053,46.7349,46.581,46.662,199026.0
2019-09-26 14:20:00,57.6,57.71,57.58,57.7,51380.0,46.662,46.7511,46.6458,46.743,51380.0
2019-09-26 14:25:00,57.68,57.7,57.56,57.57,39186.0,46.7268,46.743,46.6296,46.6377,39186.0
2019-09-26 14:30:00,57.57,57.67,57.56,57.65,37662.0,46.6377,46.7187,46.6296,46.7025,37662.0
2019-09-26 14:35:00,57.66,57.69,57.62,57.69,98111.0,46.7106,46.7349,46.6782,46.7349,98111.0
2019-09-26 14:40:00,57.7,57.8,57.7,57.72,58815.0,46.743,46.824,46.743,46.7592,58815.0
2019-09-26 14:45:00,57.72,57.77,57.67,57.68,37086.0,46.7592,46.7997,46.7187,46.7268,37086.0
2019-09-26 14:50:00,57.69,57.71,57.64,57.66,80937.0,46.7349,46.7511,46.6944,46.7106,80937.0
2019-09-26 14:55:00,57.67,57.69,57.57,57.58,79251.0,46.7187,46.7349,46.6377,46.6458,79251.0
2019-09-26 15:00:00,57.59,57.7,57.59,57.67,71876.0,46.6539,46.743,46.6539,46.7187,71876.0
2019-09-26 15:05:00,57.68,57.68,57.58,57.64,42308.0,46.7268,46.7268,46.6458,46.6944,42308.0
2019-09-26 15:10:00,57.64,57.7,57.59,57.69,53823.0,46.6944,46.743,46.6539,46.7349,53823.0
2019-09-26 15:15:00,57.69,57.71,57.63,57.69,39326.0,46.7349,46.7511,46.6863,46.7349,39326.0
2019-09-26 15:20:00,57.69,57.72,57.66,57.69,45216.0,46.7349,46.7592,46.7106,46.7349,45216.0
2019-09-26 15:25:00,57.69,57.82,57.68,57.8,92171.0,46.7349,46.8402,46.7268,46.824,92171.0
2019-09-26 15:30:00,57.8,57.85,57.76,57.84,102439.0,46.824,46.8645,46.7916,46.8564,102439.0
2019-09-26 15:35:00,57.84,57.87,57.8,57.8,86694.0,46.8564,46.8807,46.824,46.824,86694.0
2019-09-26 15:40:00,57.81,57.81,57.7,57.77,60601.0,46.8321,46.8321,46.743,46.7997,60601.0
2019-09-26 15:45:00,57.78,57.79,57.73,57.73,50009.0,46.8078,46.8159,46.7673,46.7673,50009.0
2019-09-26 15:50:00,57.73,57.78,57.65,57.69,128417.0,46.7673,46.8078,46.7025,46.7349,128417.0
2019-09-26 15:55:00,57.68,57.71,57.6,57.68,319373.0,46.7268,46.7511,46.662,46.7268,319373.0
2019-09-27 09:30:00,57.06,57.79,56.96,57.78,152980.0,46.2245,46.8159,46.1435,46.8078,152980.0
2019-09-27 09:35:00,57.81,57.9,57.69,57.8,48476.0,46.8321,46.905,46.7349,46.824,48476.0
2019-09-27 09:40:00,57.79,57.92,57.77,57.82,42820.0,46.8159,46.9212,46.7997,46.8402,42820.0
2019-09-27 09:45:00,57.83,57.9,57.77,57.88,27161.0,46.8483,46.905,46.7997,46.8888,27161.0
2019-09-27 09:50:00,57.88,57.89,57.6,57.61,31348.0,46.8888,46.8969,46.662,46.6701,31348.0
2019-09-27 09:55:00,57.6,57.68,57.5,57.55,21065.0,46.662,46.7268,46.581,46.6215,21065.0
2019-09-27 10:00:00,57.55,57.57,57.37,57.53,34135.0,46.6215,46.6377,46.4757,46.6053,34135.0
2019-09-27 10:05:00,57.51,57.58,57.47,57.56,16392.0,46.5891,46.6458,46.5567,46.6296,16392.0
2019-09-27 10:10:00,57.57,57.96,57.55,57.94,118183.0,46.6377,46.9536,46.6215,46.9374,118183.0
2019-09-27 10:15:00,57.94,57.99,57.82,57.91,24228.0,46.9374,46.9779,46.8402,46.9131,24228.0
2019-09-27 10:20:00,57.91,57.99,57.9,57.98,18450.0,46.9131,46.9779,46.905,46.9698,18450.0
2019-09-27 10:25:00,57.96,58.04,57.89,58.04,40472.0,46.9536,47.0184,46.8969,47.0184,40472.0
2019-09-27 10:30:00,58.04,58.12,58.0,58.1,38795.0,47.0184,47.0832,46.986,47.067,38795.0
2019-09-27 10:35:00,58.11,58.23,58.1,58.13,18617.0,47.0751,47.1723,47.067,47.0913,18617.0
2019-09-27 10:40:00,58.12,58.19,58.08,58.17,25878.0,47.0832,47.1399,47.0508,47.1237,25878.0
2019-09-27 10:45:00,58.18,58.22,58.11,58.19,25816.0,47.1318,47.1642,47.0751,47.1399,25816.0
2019-09-27 10:50:00,58.21,58.21,58.03,58.06,21534.0,47.1561,47.1561,47.0103,47.0346,21534.0
2019-09-27 10:55:00,58.05,58.09,58.0,58.05,19061.0,47.0265,47.0589,46.986,47.0265,19061.0
2019-09-27 11:00:00,58.06,58.22,58.05,58.22,22212.0,47.0346,47.1642,47.0265,47.1642,22212.0
2019-09-27 11:05:00,58.23,58.26,58.13,58.21,28450.0,47.1723,47.1966,47.0913,47.1561,28450.0
2019-09-27 11:10:00,58.21,58.21,58.06,58.09,20134.0,47.1561,47.1561,47.0346,47.0589,20134.0
2019-09-27 11:15:00,58.1,58.16,58.09,58.12,33024.0,47.067,47.1156,47.0589,47.0832,33024.0
2019-09-27 11:20:00,58.12,58.19,58.09,58.19,42027.0,47.0832,47.1399,47.0589,47.1399,42027.0
2019-09-27 11:25:00,58.17,58.23,58.12,58.23,38113.0,47.1237,47.1723,47.0832,47.1723,38113.0
2019-09-27 11:30:00,58.21,58.29,58.17,58.26,63562.0,47.1561,47.221,47.1237,47.1966,63562.0
2019-09-27 11:35:00,58.27,58.33,57.8,57.88,145470.0,47.2047,47.2534,46.824,46.8888,145470.0
2019-09-27 11:40:00,57.85,57.99,57.8,57.93,28659.0,46.8645,46.9779,46.824,46.9293,28659.0
2019-09-27 11:45:00,57.92,58.02,57.88,57.98,19354.0,46.9212,47.0022,46.8888,46.9698,19354.0
2019-09-27 11:50:00,57.99,58.04,57.9,58.03,21474.0,46.9779,47.0184,46.905,47.0103,21474.0
2019-09-27 11:55:00,58.04,58.25,58.03,58.17,23124.0,47.0184,47.1885,47.0103,47.1237,23124.0
2019-09-27 12:00:00,58.17,58.23,58.15,58.19,24064.0,47.1237,47.1723,47.1075,47.1399,24064.0
2019-09-27 12:05:00,58.21,58.24,58.12,58.2,13793.0,47.1561,47.1804,47.0832,47.148,13793.0
2019-09-27 12:10:00,58.2,58.32,58.19,58.32,27378.0,47.148,47.2453,47.1399,47.2453,27378.0
2019-09-27 12:15:00,58.32,58.34,58.23,58.28,68558.0,47.2453,47.2615,47.1723,47.2128,68558.0
2019-09-27 12:20:00,58.26,58.33,58.2,58.21,35100.0,47.1966,47.2534,47.148,47.1561,35100.0
2019-09-27 12:25:00,58.2,58.23,58.12,58.22,21750.0,47.148,47.1723,47.0832,47.1642,21750.0
2019-09-27 12:30:00,58.22,58.22,58.14,58.15,12266.0,47.1642,47.1642,47.0994,47.1075,12266.0
2019-09-27 12:35:00,58.15,58.19,58.14,58.16,8670.0,47.1075,47.1399,47.0994,47.1156,8670.0
2019-09-27 12:40:00,58.18,58.23,58.04,58.05,22855.0,47.1318,47.1723,47.0184,47.0265,22855.0
2019-09-27 12:45:00,58.06,58.07,57.9,57.9,14077.0,47.0346,47.0427,46.905,46.905,14077.0
2019-09-27 12:50:00,57.89,57.95,57.82,57.87,20879.0,46.8969,46.9455,46.8402,46.8807,20879.0
2019-09-27 12:55:00,57.87,57.89,57.74,57.74,18207.0,46.8807,46.8969,46.7754,46.7754,18207.0
2019-09-27 13:00:00,57.74,57.81,57.7,57.77,15194.0,46.7754,46.8321,46.743,46.7997,15194.0
2019-09-27 13:05:00,57.76,57.81,57.73,57.75,18881.0,46.7916,46.8321,46.7673,46.7835,18881.0
2019-09-27 13:10:00,57.74,57.79,57.72,57.73,11033.0,46.7754,46.8159,46.7592,46.7673,11033.0
2019-09-27 13:15:00,57.72,57.73,57.67,57.7,10656.0,46.7592,46.7673,46.7187,46.743,10656.0
2019-09-27 13:20:00,57.71,57.74,57.68,57.69,12372.0,46.7511,46.7754,46.7268,46.7349,12372.0
2019-09-27 13:25:00,57.69,57.69,57.65,57.68,12549.0,46.7349,46.7349,46.7025,46.7268,12549.0
2019-09-27 13:30:00,57.67,57.7,57.6,57.62,25250.0,46.7187,46.743,46.662,46.6782,25250.0
2019-09-27 13:35:00,57.62,57.7,57.59,57.7,22071.0,46.6782,46.743,46.6539,46.743,22071.0
2019-09-27 13:40:00,57.69,57.73,57.64,57.64,22912.0,46.7349,46.7673,46.6944,46.6944,22912.0
2019-09-27 13:45:00,57.64,57.64,57.48,57.5,75999.0,46.6944,46.6944,46.5648,46.581,75999.0
2019-09-27 13:50:00,57.5,57.55,57.44,57.55,39059.0,46.581,46.6215,46.5324,46.6215,39059.0
2019-09-27 13:55:00,57.55,57.66,57.54,57.6,44174.0,46.6215,46.7106,46.6134,46.662,44174.0
2019-09-27 14:00:00,57.6,57.66,57.55,57.65,36310.0,46.662,46.7106,46.6215,46.7025,36310.0
2019-09-27 14:05:00,57.65,57.66,57.59,57.65,17976.0,46.7025,46.7106,46.6539,46.7025,17976.0
2019-09-27 14:10:00,57.64,57.65,57.59,57.64,53073.0,46.6944,46.7025,46.6539,46.6944,53073.0
2019-09-27 14:15:00,57.63,57.75,57.6,57.74,40261.0,46.6863,46.7835,46.662,46.7754,40261.0
2019-09-27 14:20:00,57.75,57.8,57.63,57.66,70885.0,46.7835,46.824,46.6863,46.7106,70885.0
2019-09-27 14:25:00,57.69,57.81,57.69,57.78,76924.0,46.7349,46.8321,46.7349,46.8078,76924.0
2019-09-27 14:30:00,57.75,57.76,57.69,57.75,18555.0,46.7835,46.7916,46.7349,46.7835,18555.0
2019-09-27 14:35:00,57.75,57.78,57.73,57.76,31773.0,46.7835,46.8078,46.7673,46.7916,31773.0
2019-09-27 14:40:00,57.75,57.84,57.75,57.82,19255.0,46.7835,46.8564,46.7835,46.8402,19255.0
2019-09-27 14:45:00,57.82,57.82,57.76,57.76,18225.0,46.8402,46.8402,46.7916,46.7916,18225.0
2019-09-27 14:50:00,57.76,57.81,57.73,57.78,13767.0,46.7916,46.8321,46.7673,46.8078,13767.0
2019-09-27 14:55:00,57.78,57.79,57.72,57.78,112008.0,46.8078,46.8159,46.7592,46.8078,112008.0
2019-09-27 15:00:00,57.78,57.79,57.68,57.68,34347.0,46.8078,46.8159,46.7268,46.7268,34347.0
2019-09-27 15:05:00,57.67,57.69,57.58,57.6,32939.0,46.7187,46.7349,46.6458,46.662,32939.0
2019-09-27 15:10:00,57.61,57.67,57.6,57.65,57583.0,46.6701,46.7187,46.662,46.7025,57583.0
2019-09-27 15:15:00,57.65,57.79,57.65,57.79,86394.0,46.7025,46.8159,46.7025,46.8159,86394.0
2019-09-27 15:20:00,57.79,57.9,57.78,57.86,55698.0,46.8159,46.905,46.8078,46.8726,55698.0
2019-09-27 15:25:00,57.87,57.88,57.83,57.85,41250.0,46.8807,46.8888,46.8483,46.8645,41250.0
2019-09-27 15:30:00,57.85,57.91,57.84,57.89,35248.0,46.8645,46.9131,46.8564,46.8969,35248.0
2019-09-27 15:35:00,57.89,57.95,57.84,57.91,54901.0,46.8969,46.9455,46.8564,46.9131,54901.0
2019-09-27 15:40:00,57.91,57.96,57.9,57.95,55118.0,46.9131,46.9536,46.905,46.9455,55118.0
2019-09-27 15:45:00,57.95,57.97,57.86,57.86,65128.0,46.9455,46.9617,46.8726,46.8726,65128.0
2019-09-27 15:50:00,57.86,57.97,57.86,57.91,96373.0,46.8726,46.9617,46.8726,46.9131,96373.0
2019-09-27 15:55:00,57.91,57.91,57.81,57.91,202419.0,46.9131,46.9131,46.8321,46.9131,202419.0
2019-09-30 09:30:00,57.57,57.84,57.41,57.65,74024.0,46.6377,46.8564,46.5081,46.7025,74024.0
2019-09-30 09:35:00,57.64,57.91,57.64,57.87,28824.0,46.6944,46.9131,46.6944,46.8807,28824.0
2019-09-30 09:40:00,57.88,57.88,57.7,57.77,18404.0,46.8888,46.8888,46.743,46.7997,18404.0
2019-09-30 09:45:00,57.81,57.81,57.6,57.62,19768.0,46.8321,46.8321,46.662,46.6782,19768.0
2019-09-30 09:50:00,57.6,57.64,57.3,57.3,26883.0,46.662,46.6944,46.4189,46.4189,26883.0
2019-09-30 09:55:00,57.32,57.55,57.26,57.5,63053.0,46.4352,46.6215,46.3865,46.581,63053.0
2019-09-30 10:00:00,57.49,57.55,57.27,57.3,59185.0,46.5729,46.6215,46.3946,46.4189,59185.0
2019-09-30 10:05:00,57.29,57.45,57.27,57.38,74499.0,46.4108,46.5405,46.3946,46.4838,74499.0
2019-09-30 10:10:00,57.37,57.48,57.35,57.42,67244.0,46.4757,46.5648,46.4595,46.5162,67244.0
2019-09-30 10:15:00,57.43,57.54,57.4,57.45,38296.0,46.5243,46.6134,46.5,46.5405,38296.0
2019-09-30 10:20:00,57.44,57.5,57.41,57.49,67172.0,46.5324,46.581,46.5081,46.5729,67172.0
2019-09-30 10:25:00,57.5,57.54,57.38,57.38,37501.0,46.581,46.6134,46.4838,46.4838,37501.0
2019-09-30 10:30:00,57.4,57.49,57.4,57.43,17464.0,46.5,46.5729,46.5,46.5243,17464.0
2019-09-30 10:35:00,57.44,57.48,57.37,57.46,23985.0,46.5324,46.5648,46.4757,46.5486,23985.0
2019-09-30 10:40:00,57.45,57.51,57.37,57.39,26272.0,46.5405,46.5891,46.4757,46.4919,26272.0
2019-09-30 10:45:00,57.38,57.5,57.38,57.48,22229.0,46.4838,46.581,46.4838,46.5648,22229.0
2019-09-30 10:50:00,57.47,57.54,57.44,57.52,26788.0,46.5567,46.6134,46.5324,46.5972,26788.0
2019-09-30 10:55:00,57.53,57.59,57.48,57.52,22768.0,46.6053,46.6539,46.5648,46.5972,22768.0
2019-09-30 11:00:00,57.52,57.53,57.36,57.36,24866.0,46.5972,46.6053,46.4676,46.4676,24866.0
2019-09-30 11:05:00,57.37,57.4,57.32,57.38,33700.0,46.4757,46.5,46.4352,46.4838,33700.0
2019-09-30 11:10:00,57.38,57.43,57.35,57.36,26620.0,46.4838,46.5243,46.4595,46.4676,26620.0
2019-09-30 11:15:00,57.36,57.38,57.31,57.31,19140.0,46.4676,46.4838,46.427,46.427,19140.0
2019-09-30 11:20:00,57.3,57.33,57.14,57.14,78601.0,46.4189,46.4433,46.2893,46.2893,78601.0
2019-09-30 11:25:00,57.15,57.28,57.14,57.2,48408.0,46.2974,46.4027,46.2893,46.3379,48408.0
2019-09-30 11:30:00,57.2,57.25,57.18,57.24,29757.0,46.3379,46.3784,46.3217,46.3703,29757.0
2019-09-30 11:35:00,57.23,57.29,57.19,57.2,23972.0,46.3622,46.4108,46.3298,46.3379,23972.0
2019-09-30 11:40:00,57.19,57.22,57.15,57.19,42431.0,46.3298,46.3541,46.2974,46.3298,42431.0
2019-09-30 11:45:00,57.18,57.22,57.14,57.16,32618.0,46.3217,46.3541,46.2893,46.3055,32618.0
2019-09-30 11:50:00,57.15,57.2,57.14,57.19,22254.0,46.2974,46.3379,46.2893,46.3298,22254.0
2019-09-30 11:55:00,57.19,57.19,57.12,57.15,32966.0,46.3298,46.3298,46.2731,46.2974,32966.0
2019-09-30 12:00:00,57.16,57.22,57.15,57.22,34836.0,46.3055,46.3541,46.2974,46.3541,34836.0
2019-09-30 12:05:00,57.22,57.24,57.15,57.16,30543.0,46.3541,46.3703,46.2974,46.3055,30543.0
2019-09-30 12:10:00,57.16,57.16,57.03,57.06,42505.0,46.3055,46.3055,46.2002,46.2245,42505.0
2019-09-30 12:15:00,57.06,57.1,57.05,57.09,34970.0,46.2245,46.2569,46.2164,46.2488,34970.0
2019-09-30 12:20:00,57.09,57.2,57.08,57.2,26682.0,46.2488,46.3379,46.2407,46.3379,26682.0
2019-09-30 12:25:00,57.19,57.2,57.15,57.16,21017.0,46.3298,46.3379,46.2974,46.3055,21017.0
2019-09-30 12:30:00,57.16,57.21,57.15,57.21,23308.0,46.3055,46.346,46.2974,46.346,23308.0
2019-09-30 12:35:00,57.2,57.22,57.14,57.14,18632.0,46.3379,46.3541,46.2893,46.2893,18632.0
2019-09-30 12:40:00,57.14,57.15,57.09,57.1,24554.0,46.2893,46.2974,46.2488,46.2569,24554.0
2019-09-30 12:45:00,57.11,57.11,57.07,57.11,32975.0,46.265,46.265,46.2326,46.265,32975.0
2019-09-30 12:50:00,57.11,57.12,57.06,57.07,21867.0,46.265,46.2731,46.2245,46.2326,21867.0
2019-09-30 12:55:00,57.07,57.14,57.06,57.12,37688.0,46.2326,46.2893,46.2245,46.2731,37688.0
2019-09-30 13:00:00,57.12,57.12,57.07,57.09,21257.0,46.2731,46.2731,46.2326,46.2488,21257.0
2019-09-30 13:05:00,57.1,57.1,57.01,57.05,49849.0,46.2569,46.2569,46.184,46.2164,49849.0
2019-09-30 13:10:00,57.05,57.08,57.03,57.03,26530.0,46.2164,46.2407,46.2002,46.2002,26530.0
2019-09-30 13:15:00,57.04,57.05,57.0,57.02,41271.0,46.2083,46.2164,46.1759,46.1921,41271.0
2019-09-30 13:20:00,57.02,57.03,56.94,56.95,46060.0,46.1921,46.2002,46.1273,46.1354,46060.0
2019-09-30 13:25:00,56.95,56.99,56.93,56.97,31113.0,46.1354,46.1678,46.1192,46.1516,31113.0
2019-09-30 13:30:00,56.96,56.96,56.91,56.92,31879.0,46.1435,46.1435,46.103,46.1111,31879.0
2019-09-30 13:35:00,56.93,56.97,56.92,56.95,42906.0,46.1192,46.1516,46.1111,46.1354,42906.0
2019-09-30 13:40:00,56.95,56.99,56.94,56.98,33221.0,46.1354,46.1678,46.1273,46.1597,33221.0
2019-09-30 13:45:00,56.98,57.03,56.97,57.03,47524.0,46.1597,46.2002,46.1516,46.2002,47524.0
2019-09-30 13:50:00,57.02,57.09,57.0,57.02,70168.0,46.1921,46.2488,46.1759,46.1921,70168.0
2019-09-30 13:55:00,57.01,57.02,56.94,56.96,38398.0,46.184,46.1921,46.1273,46.1435,38398.0
2019-09-30 14:00:00,56.96,56.99,56.91,56.92,42373.0,46.1435,46.1678,46.103,46.1111,42373.0
2019-09-30 14:05:00,56.92,56.92,56.83,56.84,42238.0,46.1111,46.1111,46.0382,46.0463,42238.0
2019-09-30 14:10:00,56.83,56.85,56.77,56.77,53293.0,46.0382,46.0544,45.9896,45.9896,53293.0
2019-09-30 14:15:00,56.78,56.78,56.69,56.7,36026.0,45.9977,45.9977,45.9248,45.9329,36026.0
2019-09-30 14:20:00,56.7,56.74,56.69,56.72,53635.0,45.9329,45.9653,45.9248,45.9491,53635.0
2019-09-30 14:25:00,56.72,56.79,56.71,56.77,86956.0,45.9491,46.0058,45.941,45.9896,86956.0
2019-09-30 14:30:00,56.77,56.87,56.75,56.79,91730.0,45.9896,46.0706,45.9734,46.0058,91730.0
2019-09-30 14:35:00,56.79,56.85,56.78,56.84,40657.0,46.0058,46.0544,45.9977,46.0463,40657.0
2019-09-30 14:40:00,56.84,56.87,56.81,56.82,41865.0,46.0463,46.0706,46.022,46.0301,41865.0
2019-09-30 14:45:00,56.83,56.93,56.8,56.91,48125.0,46.0382,46.1192,46.0139,46.103,48125.0
2019-09-30 14:50:00,56.92,56.97,56.9,56.96,29309.0,46.1111,46.1516,46.0949,46.1435,29309.0
2019-09-30 14:55:00,56.95,57.0,56.94,56.97,45642.0,46.1354,46.1759,46.1273,46.1516,45642.0
2019-09-30 15:00:00,56.97,57.04,56.96,57.04,28824.0,46.1516,46.2083,46.1435,46.2083,28824.0
2019-09-30 15:05:00,57.04,57.07,56.97,56.97,37624.0,46.2083,46.2326,46.1516,46.1516,37624.0
2019-09-30 15:10:00,56.97,57.04,56.96,57.02,44208.0,46.1516,46.2083,46.1435,46.1921,44208.0
2019-09-30 15:15:00,57.01,57.06,57.0,57.03,40411.0,46.184,46.2245,46.1759,46.2002,40411.0
2019-09-30 15:20:00,57.03,57.15,57.03,57.15,62190.0,46.2002,46.2974,46.2002,46.2974,62190.0
2019-09-30 15:25:00,57.15,57.2,57.13,57.16,65886.0,46.2974,46.3379,46.2812,46.3055,65886.0
2019-09-30 15:30:00,57.16,57.22,57.16,57.2,140296.0,46.3055,46.3541,46.3055,46.3379,140296.0
2019-09-30 15:35:00,57.2,57.21,57.15,57.18,135543.0,46.3379,46.346,46.2974,46.3217,135543.0
2019-09-30 15:40:00,57.18,57.18,57.11,57.17,104870.0,46.3217,46.3217,46.265,46.3136,104870.0
2019-09-30 15:45:00,57.17,57.21,57.06,57.11,170089.0,46.3136,46.346,46.2245,46.265,170089.0
2019-09-30 15:50:00,57.11,57.12,57.04,57.05,189349.0,46.265,46.2731,46.2083,46.2164,189349.0
2019-09-30 15:55:00,57.05,57.12,56.95,56.98,439580.0,46.2164,46.2731,46.1354,46.1597,439580.0
2019-10-01 09:30:00,57.5,57.66,57.28,57.57,113562.0,46.581,46.7106,46.4027,46.6377,113562.0
2019-10-01 09:35:00,57.58,57.6,57.46,57.53,14867.0,46.6458,46.662,46.5486,46.6053,14867.0
2019-10-01 09:40:00,57.54,57.7,57.49,57.61,44287.0,46.6134,46.743,46.5729,46.6701,44287.0
2019-10-01 09:45:00,57.59,57.64,57.54,57.62,62115.0,46.6539,46.6944,46.6134,46.6782,62115.0
2019-10-01 09:50:00,57.61,57.66,57.43,57.53,51428.0,46.6701,46.7106,46.5243,46.6053,51428.0
2019-10-01 09:55:00,57.54,57.61,57.43,57.5,41450.0,46.6134,46.6701,46.5243,46.581,41450.0
2019-10-01 10:00:00,57.48,57.5,57.27,57.29,50952.0,46.5648,46.581,46.3946,46.4108,50952.0
2019-10-01 10:05:00,57.27,57.29,57.13,57.23,67486.0,46.3946,46.4108,46.2812,46.3622,67486.0
2019-10-01 10:10:00,57.24,57.41,57.13,57.15,54201.0,46.3703,46.5081,46.2812,46.2974,54201.0
2019-10-01 10:15:00,57.15,57.29,57.13,57.23,20812.0,46.2974,46.4108,46.2812,46.3622,20812.0
2019-10-01 10:20:00,57.22,57.23,57.14,57.22,32803.0,46.3541,46.3622,46.2893,46.3541,32803.0
2019-10-01 10:25:00,57.22,57.23,57.02,57.14,47804.0,46.3541,46.3622,46.1921,46.2893,47804.0
2019-10-01 10:30:00,57.14,57.14,57.06,57.13,71314.0,46.2893,46.2893,46.2245,46.2812,71314.0
2019-10-01 10:35:00,57.13,57.13,56.81,56.83,95057.0,46.2812,46.2812,46.022,46.0382,95057.0
2019-10-01 10:40:00,56.82,56.83,56.67,56.71,46813.0,46.0301,46.0382,45.9086,45.941,46813.0
2019-10-01 10:45:00,56.72,56.74,56.54,56.54,58953.0,45.9491,45.9653,45.8033,45.8033,58953.0
2019-10-01 10:50:00,56.55,56.6,56.49,56.5,80633.0,45.8114,45.8519,45.7628,45.7709,80633.0
2019-10-01 10:55:00,56.5,56.52,56.38,56.42,61338.0,45.7709,45.7871,45.6737,45.7061,61338.0
2019-10-01 11:00:00,56.42,56.48,56.29,56.35,99221.0,45.7061,45.7547,45.6007,45.6493,99221.0
2019-10-01 11:05:00,56.36,56.4,56.25,56.29,87156.0,45.6575,45.6899,45.5683,45.6007,87156.0
2019-10-01 11:10:00,56.29,56.31,56.16,56.19,68168.0,45.6007,45.6169,45.4954,45.5197,68168.0
2019-10-01 11:15:00,56.18,56.34,56.18,56.25,61147.0,45.5116,45.6412,45.5116,45.5683,61147.0
2019-10-01 11:20:00,56.25,56.32,56.17,56.27,98233.0,45.5683,45.625,45.5035,45.5845,98233.0
2019-10-01 11:25:00,56.27,56.39,56.2,56.37,65186.0,45.5845,45.6818,45.5278,45.6656,65186.0
2019-10-01 11:30:00,56.35,56.5,56.34,56.47,44156.0,45.6493,45.7709,45.6412,45.7466,44156.0
2019-10-01 11:35:00,56.47,56.51,56.33,56.37,48575.0,45.7466,45.779,45.6331,45.6656,48575.0
2019-10-01 11:40:00,56.36,56.38,56.26,56.28,37022.0,45.6575,45.6737,45.5764,45.5926,37022.0
2019-10-01 11:45:00,56.27,56.31,56.14,56.15,40851.0,45.5845,45.6169,45.4792,45.4873,40851.0
2019-10-01 11:50:00,56.15,56.22,56.07,56.09,50184.0,45.4873,45.544,45.4225,45.4387,50184.0
2019-10-01 11:55:00,56.09,56.14,56.05,56.05,30885.0,45.4387,45.4792,45.4063,45.4063,30885.0
2019-10-01 12:00:00,56.05,56.06,55.98,56.0,46552.0,45.4063,45.4144,45.3496,45.3658,46552.0
2019-10-01 12:05:00,55.99,55.99,55.93,55.93,26345.0,45.3577,45.3577,45.3091,45.3091,26345.0
2019-10-01 12:10:00,55.92,55.95,55.78,55.88,154974.0,45.301,45.3253,45.1876,45.2686,154974.0
2019-10-01 12:15:00,55.88,55.91,55.81,55.87,65952.0,45.2686,45.2929,45.2119,45.2605,65952.0
2019-10-01 12:20:00,55.86,55.91,55.82,55.85,29258.0,45.2524,45.2929,45.22,45.2443,29258.0
2019-10-01 12:25:00,55.86,55.92,55.82,55.82,49029.0,45.2524,45.301,45.22,45.22,49029.0
2019-10-01 12:30:00,55.82,55.82,55.78,55.8,39157.0,45.22,45.22,45.1876,45.2038,39157.0
2019-10-01 12:35:00,55.81,55.81,55.73,55.73,28180.0,45.2119,45.2119,45.1471,45.1471,28180.0
2019-10-01 12:40:00,55.74,55.83,55.74,55.8,24439.0,45.1552,45.2281,45.1552,45.2038,24439.0
2019-10-01 12:45:00,55.8,55.82,55.77,55.78,17976.0,45.2038,45.22,45.1795,45.1876,17976.0
2019-10-01 12:50:00,55.78,55.79,55.69,55.69,25959.0,45.1876,45.1957,45.1147,45.1147,25959.0
2019-10-01 12:55:00,55.7,55.7,55.49,55.49,44394.0,45.1228,45.1228,44.9527,44.9527,44394.0
2019-10-01 13:00:00,55.5,55.55,55.49,55.54,68989.0,44.9608,45.0013,44.9527,44.9932,68989.0
2019-10-01 13:05:00,55.54,55.54,55.42,55.46,47944.0,44.9932,44.9932,44.896,44.9284,47944.0
2019-10-01 13:10:00,55.47,55.51,55.44,55.44,24564.0,44.9365,44.9689,44.9122,44.9122,24564.0
2019-10-01 13:15:00,55.45,55.45,55.36,55.36,33521.0,44.9203,44.9203,44.8473,44.8473,33521.0
2019-10-01 13:20:00,55.37,55.37,55.25,55.27,74959.0,44.8554,44.8554,44.7582,44.7744,74959.0
2019-10-01 13:25:00,55.27,55.39,55.26,55.35,44892.0,44.7744,44.8716,44.7663,44.8392,44892.0
2019-10-01 13:30:00,55.34,55.4,55.18,55.19,62660.0,44.8311,44.8798,44.7015,44.7096,62660.0
2019-10-01 13:35:00,55.19,55.23,55.16,55.2,62075.0,44.7096,44.742,44.6853,44.7177,62075.0
2019-10-01 13:40:00,55.2,55.24,55.17,55.22,45271.0,44.7177,44.7501,44.6934,44.7339,45271.0
2019-10-01 13:45:00,55.21,55.29,55.2,55.26,33365.0,44.7258,44.7906,44.7177,44.7663,33365.0
2019-10-01 13:50:00,55.26,55.27,55.19,55.2,34537.0,44.7663,44.7744,44.7096,44.7177,34537.0
2019-10-01 13:55:00,55.2,55.21,55.15,55.18,33876.0,44.7177,44.7258,44.6772,44.7015,33876.0
2019-10-01 14:00:00,55.19,55.24,55.12,55.22,89534.0,44.7096,44.7501,44.6529,44.7339,89534.0
2019-10-01 14:05:00,55.22,55.22,55.02,55.04,77061.0,44.7339,44.7339,44.5719,44.5881,77061.0
2019-10-01 14:10:00,55.06,55.28,55.05,55.26,92125.0,44.6043,44.7825,44.5962,44.7663,92125.0
2019-10-01 14:15:00,55.26,55.26,55.1,55.12,38659.0,44.7663,44.7663,44.6367,44.6529,38659.0
2019-10-01 14:20:00,55.12,55.17,55.09,55.11,231346.0,44.6529,44.6934,44.6286,44.6448,231346.0
2019-10-01 14:25:00,55.11,55.31,55.09,55.27,134969.0,44.6448,44.8068,44.6286,44.7744,134969.0
2019-10-01 14:30:00,55.28,55.38,55.24,55.25,175457.0,44.7825,44.8635,44.7501,44.7582,175457.0
2019-10-01 14:35:00,55.25,55.31,55.17,55.29,113928.0,44.7582,44.8068,44.6934,44.7906,113928.0
2019-10-01 14:40:00,55.29,55.4,55.29,55.36,40730.0,44.7906,44.8798,44.7906,44.8473,40730.0
2019-10-01 14:45:00,55.36,55.48,55.36,55.37,41640.0,44.8473,44.9446,44.8473,44.8554,41640.0
2019-10-01 14:50:00,55.37,55.4,55.36,55.39,33187.0,44.8554,44.8798,44.8473,44.8716,33187.0
2019-10-01 14:55:00,55.39,55.39,55.23,55.25,42539.0,44.8716,44.8716,44.742,44.7582,42539.0
2019-10-01 15:00:00,55.26,55.26,55.19,55.24,39759.0,44.7663,44.7663,44.7096,44.7501,39759.0
2019-10-01 15:05:00,55.25,55.26,55.18,55.24,25311.0,44.7582,44.7663,44.7015,44.7501,25311.0
2019-10-01 15:10:00,55.23,55.26,55.14,55.15,39536.0,44.742,44.7663,44.6691,44.6772,39536.0
2019-10-01 15:15:00,55.15,55.28,55.12,55.26,40411.0,44.6772,44.7825,44.6529,44.7663,40411.0
2019-10-01 15:20:00,55.26,55.34,55.24,55.34,35345.0,44.7663,44.8311,44.7501,44.8311,35345.0
2019-10-01 15:25:00,55.34,55.46,55.33,55.42,45923.0,44.8311,44.9284,44.823,44.896,45923.0
2019-10-01 15:30:00,55.41,55.43,55.34,55.4,72513.0,44.8879,44.9041,44.8311,44.8798,72513.0
2019-10-01 15:35:00,55.4,55.43,55.31,55.33,56940.0,44.8798,44.9041,44.8068,44.823,56940.0
2019-10-01 15:40:00,55.33,55.4,55.29,55.4,55792.0,44.823,44.8798,44.7906,44.8798,55792.0
2019-10-01 15:45:00,55.4,55.4,55.21,55.23,89019.0,44.8798,44.8798,44.7258,44.742,89019.0
2019-10-01 15:50:00,55.23,55.27,55.16,55.25,137627.0,44.742,44.7744,44.6853,44.7582,137627.0
2019-10-01 15:55:00,55.24,55.29,55.14,55.15,276391.0,44.7501,44.7906,44.6691,44.6772,276391.0
2019-10-02 09:30:00,54.79,55.04,54.69,54.69,157278.0,44.3856,44.5881,44.3046,44.3046,157278.0
2019-10-02 09:35:00,54.69,54.73,54.41,54.53,78598.0,44.3046,44.337,44.0777,44.175,78598.0
2019-10-02 09:40:00,54.53,54.53,54.25,54.35,43681.0,44.175,44.175,43.9481,44.0291,43681.0
2019-10-02 09:45:00,54.35,54.47,54.27,54.32,30052.0,44.0291,44.1264,43.9643,44.0048,30052.0
2019-10-02 09:50:00,54.3,54.37,54.28,54.32,75382.0,43.9886,44.0453,43.9724,44.0048,75382.0
2019-10-02 09:55:00,54.32,54.36,54.26,54.36,69149.0,44.0048,44.0372,43.9562,44.0372,69149.0
2019-10-02 10:00:00,54.37,54.95,54.31,54.71,102441.0,44.0453,44.5152,43.9967,44.3208,102441.0
2019-10-02 10:05:00,54.71,54.95,54.68,54.91,45267.0,44.3208,44.5152,44.2965,44.4828,45267.0
2019-10-02 10:10:00,54.92,55.0,54.79,54.83,36635.0,44.4909,44.5557,44.3856,44.418,36635.0
2019-10-02 10:15:00,54.83,54.93,54.78,54.9,29674.0,44.418,44.499,44.3775,44.4747,29674.0
2019-10-02 10:20:00,54.9,54.96,54.85,54.9,36471.0,44.4747,44.5233,44.4342,44.4747,36471.0
2019-10-02 10:25:00,54.88,54.98,54.83,54.87,33846.0,44.4585,44.5395,44.418,44.4504,33846.0
2019-10-02 10:30:00,54.84,54.85,54.26,54.26,45656.0,44.4261,44.4342,43.9562,43.9562,45656.0
2019-10-02 10:35:00,54.27,54.29,54.16,54.22,26590.0,43.9643,43.9805,43.8752,43.9238,26590.0
2019-10-02 10:40:00,54.21,54.31,54.16,54.31,39923.0,43.9157,43.9967,43.8752,43.9967,39923.0
2019-10-02 10:45:00,54.3,54.31,54.13,54.18,27382.0,43.9886,43.9967,43.8509,43.8914,27382.0
2019-10-02 10:50:00,54.16,54.3,54.16,54.3,50330.0,43.8752,43.9886,43.8752,43.9886,50330.0
2019-10-02 10:55:00,54.29,54.29,54.15,54.19,60440.0,43.9805,43.9805,43.8671,43.8995,60440.0
2019-10-02 11:00:00,54.15,54.37,54.12,54.33,69906.0,43.8671,44.0453,43.8428,44.0129,69906.0
2019-10-02 11:05:00,54.32,54.33,54.19,54.19,52091.0,44.0048,44.0129,43.8995,43.8995,52091.0
2019-10-02 11:10:00,54.18,54.19,54.07,54.08,28986.0,43.8914,43.8995,43.8023,43.8104,28986.0
2019-10-02 11:15:00,54.06,54.11,53.96,54.06,64558.0,43.7942,43.8347,43.7132,43.7942,64558.0
2019-10-02 11:20:00,54.09,54.13,53.94,54.04,50032.0,43.8185,43.8509,43.697,43.778,50032.0
2019-10-02 11:25:00,54.03,54.04,53.87,53.93,51759.0,43.7699,43.778,43.6403,43.6889,51759.0
2019-10-02 11:30:00,53.93,54.02,53.78,53.79,62684.0,43.6889,43.7618,43.5674,43.5755,62684.0
2019-10-02 11:35:00,53.78,53.81,53.67,53.7,55480.0,43.5674,43.5917,43.4783,43.5026,55480.0
2019-10-02 11:40:00,53.68,53.76,53.64,53.66,39155.0,43.4864,43.5512,43.454,43.4702,39155.0
2019-10-02 11:45:00,53.66,53.72,53.61,53.63,44371.0,43.4702,43.5188,43.4297,43.4459,44371.0
2019-10-02 11:50:00,53.63,53.81,53.6,53.75,36987.0,43.4459,43.5917,43.4216,43.5431,36987.0
2019-10-02 11:55:00,53.73,53.74,53.59,53.66,34356.0,43.5269,43.535,43.4135,43.4702,34356.0
2019-10-02 12:00:00,53.66,53.68,53.57,53.68,53474.0,43.4702,43.4864,43.3973,43.4864,53474.0
2019-10-02 12:05:00,53.68,53.68,53.63,53.67,23888.0,43.4864,43.4864,43.4459,43.4783,23888.0
2019-10-02 12:10:00,53.65,53.67,53.55,53.59,35010.0,43.4621,43.4783,43.3811,43.4135,35010.0
2019-10-02 12:15:00,53.59,53.64,53.55,53.57,41068.0,43.4135,43.454,43.3811,43.3973,41068.0
2019-10-02 12:20:00,53.58,53.58,53.46,53.49,127901.0,43.4054,43.4054,43.3081,43.3325,127901.0
2019-10-02 12:25:00,53.48,53.64,53.4,53.62,68782.0,43.3244,43.454,43.2595,43.4378,68782.0
2019-10-02 12:30:00,53.63,53.65,53.61,53.61,52608.0,43.4459,43.4621,43.4297,43.4297,52608.0
2019-10-02 12:35:00,53.62,53.63,53.46,53.48,87351.0,43.4378,43.4459,43.3081,43.3244,87351.0
2019-10-02 12:40:00,53.48,53.5,53.41,53.45,24100.0,43.3244,43.3406,43.2676,43.3,24100.0
2019-10-02 12:45:00,53.45,53.58,53.43,53.58,35951.0,43.3,43.4054,43.2838,43.4054,35951.0
2019-10-02 12:50:00,53.57,53.63,53.53,53.58,30384.0,43.3973,43.4459,43.3649,43.4054,30384.0
2019-10-02 12:55:00,53.57,53.67,53.55,53.63,32351.0,43.3973,43.4783,43.3811,43.4459,32351.0
2019-10-02 13:00:00,53.63,53.69,53.57,53.66,41865.0,43.4459,43.4945,43.3973,43.4702,41865.0
2019-10-02 13:05:00,53.65,53.69,53.51,53.53,35855.0,43.4621,43.4945,43.3487,43.3649,35855.0
2019-10-02 13:10:00,53.52,53.65,53.51,53.65,32187.0,43.3568,43.4621,43.3487,43.4621,32187.0
2019-10-02 13:15:00,53.63,53.63,53.55,53.6,42684.0,43.4459,43.4459,43.3811,43.4216,42684.0
2019-10-02 13:20:00,53.59,53.62,53.55,53.6,69523.0,43.4135,43.4378,43.3811,43.4216,69523.0
2019-10-02 13:25:00,53.59,53.63,53.56,53.56,25410.0,43.4135,43.4459,43.3892,43.3892,25410.0
2019-10-02 13:30:00,53.55,53.55,53.43,53.45,42705.0,43.3811,43.3811,43.2838,43.3,42705.0
2019-10-02 13:35:00,53.44,53.45,53.31,53.34,47444.0,43.2919,43.3,43.1866,43.2109,47444.0
2019-10-02 13:40:00,53.34,53.35,53.29,53.34,28131.0,43.2109,43.219,43.1704,43.2109,28131.0
2019-10-02 13:45:00,53.34,53.34,53.21,53.22,33218.0,43.2109,43.2109,43.1056,43.1137,33218.0
2019-10-02 13:50:00,53.23,53.25,53.18,53.23,31780.0,43.1218,43.138,43.0813,43.1218,31780.0
2019-10-02 13:55:00,53.23,53.31,53.21,53.28,29148.0,43.1218,43.1866,43.1056,43.1623,29148.0
2019-10-02 14:00:00,53.27,53.39,53.22,53.35,32178.0,43.1542,43.2514,43.1137,43.219,32178.0
2019-10-02 14:05:00,53.35,53.39,53.27,53.35,18027.0,43.219,43.2514,43.1542,43.219,18027.0
2019-10-02 14:10:00,53.36,53.36,53.14,53.14,33438.0,43.2271,43.2271,43.0489,43.0489,33438.0
2019-10-02 14:15:00,53.14,53.24,53.14,53.19,20017.0,43.0489,43.1299,43.0489,43.0894,20017.0
2019-10-02 14:20:00,53.2,53.23,53.15,53.16,47068.0,43.0975,43.1218,43.057,43.0651,47068.0
2019-10-02 14:25:00,53.16,53.21,53.11,53.12,41089.0,43.0651,43.1056,43.0246,43.0327,41089.0
2019-10-02 14:30:00,53.12,53.26,53.09,53.26,42127.0,43.0327,43.1461,43.0084,43.1461,42127.0
2019-10-02 14:35:00,53.27,53.3,53.23,53.28,43028.0,43.1542,43.1785,43.1218,43.1623,43028.0
2019-10-02 14:40:00,53.28,53.34,53.25,53.33,38514.0,43.1623,43.2109,43.138,43.2028,38514.0
2019-10-02 14:45:00,53.33,53.36,53.29,53.3,35790.0,43.2028,43.2271,43.1704,43.1785,35790.0
2019-10-02 14:50:00,53.3,53.32,53.22,53.23,32043.0,43.1785,43.1947,43.1137,43.1218,32043.0
2019-10-02 14:55:00,53.22,53.35,53.22,53.33,38461.0,43.1137,43.219,43.1137,43.2028,38461.0
2019-10-02 15:00:00,53.33,53.39,53.25,53.26,43922.0,43.2028,43.2514,43.138,43.1461,43922.0
2019-10-02 15:05:00,53.25,53.39,53.24,53.36,51284.0,43.138,43.2514,43.1299,43.2271,51284.0
2019-10-02 15:10:00,53.37,53.51,53.36,53.44,62220.0,43.2352,43.3487,43.2271,43.2919,62220.0
2019-10-02 15:15:00,53.44,53.44,53.32,53.4,49005.0,43.2919,43.2919,43.1947,43.2595,49005.0
2019-10-02 15:20:00,53.39,53.44,53.28,53.35,45872.0,43.2514,43.2919,43.1623,43.219,45872.0
2019-10-02 15:25:00,53.36,53.4,53.29,53.32,49872.0,43.2271,43.2595,43.1704,43.1947,49872.0
2019-10-02 15:30:00,53.31,53.46,53.28,53.43,73629.0,43.1866,43.3081,43.1623,43.2838,73629.0
2019-10-02 15:35:00,53.43,53.47,53.39,53.41,62838.0,43.2838,43.3163,43.2514,43.2676,62838.0
2019-10-02 15:40:00,53.41,53.47,53.29,53.32,87782.0,43.2676,43.3163,43.1704,43.1947,87782.0
2019-10-02 15:45:00,53.33,53.34,53.11,53.12,100238.0,43.2028,43.2109,43.0246,43.0327,100238.0
2019-10-02 15:50:00,53.11,53.12,53.0,53.05,235351.0,43.0246,43.0327,42.9355,42.976,235351.0
2019-10-02 15:55:00,53.04,53.09,53.02,53.07,387341.0,42.9679,43.0084,42.9517,42.9922,387341.0
2019-10-03 09:30:00,52.79,53.0,52.56,52.83,132097.0,42.7654,42.9355,42.5791,42.7978,132097.0
2019-10-03 09:35:00,52.82,52.96,52.76,52.85,42992.0,42.7897,42.9031,42.7411,42.814,42992.0
2019-10-03 09:40:00,52.86,53.17,52.78,53.12,35981.0,42.8221,43.0732,42.7573,43.0327,35981.0
2019-10-03 09:45:00,53.17,53.33,53.16,53.23,31066.0,43.0732,43.2028,43.0651,43.1218,31066.0
2019-10-03 09:50:00,53.23,53.27,53.1,53.12,35403.0,43.1218,43.1542,43.0165,43.0327,35403.0
2019-10-03 09:55:00,53.12,53.19,53.09,53.14,24547.0,43.0327,43.0894,43.0084,43.0489,24547.0
2019-10-03 10:00:00,53.14,53.14,52.53,52.54,81230.0,43.0489,43.0489,42.5548,42.5629,81230.0
2019-10-03 10:05:00,52.53,52.53,52.3,52.39,44207.0,42.5548,42.5548,42.3684,42.4413,44207.0
2019-10-03 10:10:00,52.38,52.51,52.33,52.46,39153.0,42.4332,42.5386,42.3927,42.498,39153.0
2019-10-03 10:15:00,52.45,52.63,52.39,52.58,22159.0,42.4899,42.6358,42.4413,42.5953,22159.0
2019-10-03 10:20:00,52.61,52.63,52.44,52.52,64774.0,42.6196,42.6358,42.4818,42.5467,64774.0
2019-10-03 10:25:00,52.53,52.73,52.49,52.61,36126.0,42.5548,42.7168,42.5223,42.6196,36126.0
2019-10-03 10:30:00,52.61,52.72,52.55,52.72,25889.0,42.6196,42.7087,42.571,42.7087,25889.0
2019-10-03 10:35:00,52.71,52.82,52.63,52.64,26902.0,42.7006,42.7897,42.6358,42.6439,26902.0
2019-10-03 10:40:00,52.63,52.64,52.46,52.46,34619.0,42.6358,42.6439,42.498,42.498,34619.0
2019-10-03 10:45:00,52.47,52.52,52.38,52.44,31615.0,42.5061,42.5467,42.4332,42.4818,31615.0
2019-10-03 10:50:00,52.46,52.59,52.46,52.53,28464.0,42.498,42.6034,42.498,42.5548,28464.0
2019-10-03 10:55:00,52.52,52.81,52.49,52.78,46504.0,42.5467,42.7816,42.5223,42.7573,46504.0
2019-10-03 11:00:00,52.77,52.95,52.71,52.91,53650.0,42.7492,42.895,42.7006,42.8626,53650.0
2019-10-03 11:05:00,52.91,53.0,52.86,52.95,40575.0,42.8626,42.9355,42.8221,42.895,40575.0
2019-10-03 11:10:00,52.95,53.04,52.85,52.91,28287.0,42.895,42.9679,42.814,42.8626,28287.0
2019-10-03 11:15:00,52.91,53.02,52.91,52.94,37016.0,42.8626,42.9517,42.8626,42.8869,37016.0
2019-10-03 11:20:00,52.95,52.95,52.79,52.8,28345.0,42.895,42.895,42.7654,42.7735,28345.0
2019-10-03 11:25:00,52.8,52.83,52.73,52.77,30426.0,42.7735,42.7978,42.7168,42.7492,30426.0
2019-10-03 11:30:00,52.79,52.81,52.74,52.76,20976.0,42.7654,42.7816,42.7249,42.7411,20976.0
2019-10-03 11:35:00,52.75,52.77,52.6,52.62,22223.0,42.733,42.7492,42.6115,42.6277,22223.0
2019-10-03 11:40:00,52.62,52.66,52.55,52.65,20999.0,42.6277,42.6601,42.571,42.652,20999.0
2019-10-03 11:45:00,52.67,52.7,52.61,52.67,26623.0,42.6682,42.6925,42.6196,42.6682,26623.0
2019-10-03 11:50:00,52.66,52.69,52.61,52.67,34266.0,42.6601,42.6844,42.6196,42.6682,34266.0
2019-10-03 11:55:00,52.68,52.76,52.65,52.74,23204.0,42.6763,42.7411,42.652,42.7249,23204.0
2019-10-03 12:00:00,52.73,52.84,52.73,52.82,27651.0,42.7168,42.8059,42.7168,42.7897,27651.0
2019-10-03 12:05:00,52.82,52.96,52.82,52.91,45706.0,42.7897,42.9031,42.7897,42.8626,45706.0
2019-10-03 12:10:00,52.93,53.01,52.92,53.01,12669.0,42.8788,42.9436,42.8707,42.9436,12669.0
2019-10-03 12:15:00,53.0,53.0,52.87,52.91,25236.0,42.9355,42.9355,42.8302,42.8626,25236.0
2019-10-03 12:20:00,52.9,52.98,52.89,52.97,12305.0,42.8545,42.9193,42.8464,42.9112,12305.0
2019-10-03 12:25:00,52.97,53.18,52.97,53.15,26305.0,42.9112,43.0813,42.9112,43.057,26305.0
2019-10-03 12:30:00,53.16,53.24,53.12,53.2,20241.0,43.0651,43.1299,43.0327,43.0975,20241.0
2019-10-03 12:35:00,53.21,53.26,53.19,53.24,28108.0,43.1056,43.1461,43.0894,43.1299,28108.0
2019-10-03 12:40:00,53.23,53.29,53.22,53.25,36254.0,43.1218,43.1704,43.1137,43.138,36254.0
2019-10-03 12:45:00,53.26,53.36,53.23,53.28,22257.0,43.1461,43.2271,43.1218,43.1623,22257.0
2019-10-03 12:50:00,53.29,53.33,53.23,53.25,27130.0,43.1704,43.2028,43.1218,43.138,27130.0
2019-10-03 12:55:00,53.27,53.36,53.25,53.31,35211.0,43.1542,43.2271,43.138,43.1866,35211.0
2019-10-03 13:00:00,53.31,53.36,53.26,53.3,96776.0,43.1866,43.2271,43.1461,43.1785,96776.0
2019-10-03 13:05:00,53.3,53.38,53.27,53.35,31360.0,43.1785,43.2433,43.1542,43.219,31360.0
2019-10-03 13:10:00,53.34,53.35,53.31,53.35,16810.0,43.2109,43.219,43.1866,43.219,16810.0
2019-10-03 13:15:00,53.34,53.44,53.31,53.42,38334.0,43.2109,43.2919,43.1866,43.2757,38334.0
2019-10-03 13:20:00,53.42,53.46,53.37,53.46,20073.0,43.2757,43.3081,43.2352,43.3081,20073.0
2019-10-03 13:25:00,53.48,53.51,53.43,53.45,20906.0,43.3244,43.3487,43.2838,43.3,20906.0
2019-10-03 13:30:00,53.45,53.48,53.43,53.44,18599.0,43.3,43.3244,43.2838,43.2919,18599.0
2019-10-03 13:35:00,53.43,53.52,53.41,53.52,52132.0,43.2838,43.3568,43.2676,43.3568,52132.0
2019-10-03 13:40:00,53.53,53.69,53.53,53.64,22869.0,43.3649,43.4945,43.3649,43.454,22869.0
2019-10-03 13:45:00,53.64,53.75,53.64,53.74,32218.0,43.454,43.5431,43.454,43.535,32218.0
2019-10-03 13:50:00,53.75,53.78,53.71,53.73,42486.0,43.5431,43.5674,43.5107,43.5269,42486.0
2019-10-03 13:55:00,53.73,53.8,53.7,53.8,27311.0,43.5269,43.5836,43.5026,43.5836,27311.0
2019-10-03 14:00:00,53.79,53.81,53.69,53.71,33120.0,43.5755,43.5917,43.4945,43.5107,33120.0
2019-10-03 14:05:00,53.7,53.73,53.67,53.7,22593.0,43.5026,43.5269,43.4783,43.5026,22593.0
2019-10-03 14:10:00,53.71,53.74,53.67,53.74,14584.0,43.5107,43.535,43.4783,43.535,14584.0
2019-10-03 14:15:00,53.74,53.74,53.66,53.73,34531.0,43.535,43.535,43.4702,43.5269,34531.0
2019-10-03 14:20:00,53.74,53.8,53.74,53.8,22194.0,43.535,43.5836,43.535,43.5836,22194.0
2019-10-03 14:25:00,53.8,53.8,53.7,53.75,29705.0,43.5836,43.5836,43.5026,43.5431,29705.0
2019-10-03 14:30:00,53.76,53.79,53.74,53.79,19876.0,43.5512,43.5755,43.535,43.5755,19876.0
2019-10-03 14:35:00,53.79,53.79,53.69,53.73,24184.0,43.5755,43.5755,43.4945,43.5269,24184.0
2019-10-03 14:40:00,53.73,53.74,53.69,53.69,15283.0,43.5269,43.535,43.4945,43.4945,15283.0
2019-10-03 14:45:00,53.69,53.73,53.68,53.71,25462.0,43.4945,43.5269,43.4864,43.5107,25462.0
2019-10-03 14:50:00,53.71,53.76,53.66,53.67,19757.0,43.5107,43.5512,43.4702,43.4783,19757.0
2019-10-03 14:55:00,53.66,53.75,53.66,53.73,21203.0,43.4702,43.5431,43.4702,43.5269,21203.0
2019-10-03 15:00:00,53.74,53.74,53.65,53.67,27733.0,43.535,43.535,43.4621,43.4783,27733.0
2019-10-03 15:05:00,53.66,53.69,53.65,53.67,53527.0,43.4702,43.4945,43.4621,43.4783,53527.0
2019-10-03 15:10:00,53.67,53.73,53.65,53.71,28777.0,43.4783,43.5269,43.4621,43.5107,28777.0
2019-10-03 15:15:00,53.7,53.7,53.6,53.64,50464.0,43.5026,43.5026,43.4216,43.454,50464.0
2019-10-03 15:20:00,53.63,53.71,53.61,53.61,36153.0,43.4459,43.5107,43.4297,43.4297,36153.0
2019-10-03 15:25:00,53.61,53.64,53.54,53.6,30522.0,43.4297,43.454,43.373,43.4216,30522.0
2019-10-03 15:30:00,53.6,53.6,53.46,53.46,34139.0,43.4216,43.4216,43.3081,43.3081,34139.0
2019-10-03 15:35:00,53.45,53.5,53.44,53.47,74218.0,43.3,43.3406,43.2919,43.3163,74218.0
2019-10-03 15:40:00,53.46,53.53,53.45,53.47,64305.0,43.3081,43.3649,43.3,43.3163,64305.0
2019-10-03 15:45:00,53.46,53.5,53.37,53.4,80320.0,43.3081,43.3406,43.2352,43.2595,80320.0
2019-10-03 15:50:00,53.39,53.53,53.36,53.52,67536.0,43.2514,43.3649,43.2271,43.3568,67536.0
2019-10-03 15:55:00,53.52,53.7,53.52,53.68,209305.0,43.3568,43.5026,43.3568,43.4864,209305.0
2019-10-04 09:30:00,53.53,53.99,53.53,53.75,95688.0,43.3649,43.7375,43.3649,43.5431,95688.0
2019-10-04 09:35:00,53.76,53.89,53.22,53.23,34976.0,43.5512,43.6565,43.1137,43.1218,34976.0
2019-10-04 09:40:00,53.21,53.33,53.12,53.19,40934.0,43.1056,43.2028,43.0327,43.0894,40934.0
2019-10-04 09:45:00,53.19,53.34,53.15,53.15,89461.0,43.0894,43.2109,43.057,43.057,89461.0
2019-10-04 09:50:00,53.15,53.15,52.99,53.0,34334.0,43.057,43.057,42.9274,42.9355,34334.0
2019-10-04 09:55:00,53.0,53.11,52.9,53.1,61005.0,42.9355,43.0246,42.8545,43.0165,61005.0
2019-10-04 10:00:00,53.11,53.18,53.09,53.1,24941.0,43.0246,43.0813,43.0084,43.0165,24941.0
2019-10-04 10:05:00,53.1,53.1,52.85,52.9,54893.0,43.0165,43.0165,42.814,42.8545,54893.0
2019-10-04 10:10:00,52.89,52.93,52.82,52.84,38185.0,42.8464,42.8788,42.7897,42.8059,38185.0
2019-10-04 10:15:00,52.83,52.92,52.8,52.89,25884.0,42.7978,42.8707,42.7735,42.8464,25884.0
2019-10-04 10:20:00,52.89,52.99,52.81,52.98,50199.0,42.8464,42.9274,42.7816,42.9193,50199.0
2019-10-04 10:25:00,53.0,53.05,52.93,52.94,30252.0,42.9355,42.976,42.8788,42.8869,30252.0
2019-10-04 10:30:00,52.94,52.97,52.83,52.87,41687.0,42.8869,42.9112,42.7978,42.8302,41687.0
2019-10-04 10:35:00,52.87,52.91,52.77,52.78,29566.0,42.8302,42.8626,42.7492,42.7573,29566.0
2019-10-04 10:40:00,52.79,52.84,52.74,52.77,24772.0,42.7654,42.8059,42.7249,42.7492,24772.0
2019-10-04 10:45:00,52.8,52.81,52.7,52.78,30195.0,42.7735,42.7816,42.6925,42.7573,30195.0
2019-10-04 10:50:00,52.8,53.08,52.79,53.08,45124.0,42.7735,43.0003,42.7654,43.0003,45124.0
2019-10-04 10:55:00,53.09,53.12,52.97,52.99,30910.0,43.0084,43.0327,42.9112,42.9274,30910.0
2019-10-04 11:00:00,52.99,53.1,52.9,52.99,47557.0,42.9274,43.0165,42.8545,42.9274,47557.0
2019-10-04 11:05:00,53.0,53.07,52.99,53.02,17788.0,42.9355,42.9922,42.9274,42.9517,17788.0
2019-10-04 11:10:00,53.02,53.03,52.97,53.01,17913.0,42.9517,42.9598,42.9112,42.9436,17913.0
2019-10-04 11:15:00,53.01,53.04,52.91,52.96,66553.0,42.9436,42.9679,42.8626,42.9031,66553.0
2019-10-04 11:20:00,52.96,52.96,52.76,52.8,31444.0,42.9031,42.9031,42.7411,42.7735,31444.0
2019-10-04 11:25:00,52.8,52.9,52.78,52.86,21573.0,42.7735,42.8545,42.7573,42.8221,21573.0
2019-10-04 11:30:00,52.86,52.96,52.8,52.94,103634.0,42.8221,42.9031,42.7735,42.8869,103634.0
2019-10-04 11:35:00,52.95,53.0,52.92,52.93,40394.0,42.895,42.9355,42.8707,42.8788,40394.0
2019-10-04 11:40:00,52.94,52.95,52.82,52.83,79185.0,42.8869,42.895,42.7897,42.7978,79185.0
2019-10-04 11:45:00,52.83,52.83,52.71,52.72,35150.0,42.7978,42.7978,42.7006,42.7087,35150.0
2019-10-04 11:50:00,52.72,52.9,52.72,52.89,20308.0,42.7087,42.8545,42.7087,42.8464,20308.0
2019-10-04 11:55:00,52.89,52.91,52.86,52.9,32053.0,42.8464,42.8626,42.8221,42.8545,32053.0
2019-10-04 12:00:00,52.9,52.92,52.86,52.91,39629.0,42.8545,42.8707,42.8221,42.8626,39629.0
2019-10-04 12:05:00,52.91,52.99,52.89,52.9,69604.0,42.8626,42.9274,42.8464,42.8545,69604.0
2019-10-04 12:10:00,52.9,52.98,52.87,52.91,30077.0,42.8545,42.9193,42.8302,42.8626,30077.0
2019-10-04 12:15:00,52.91,52.91,52.83,52.87,27002.0,42.8626,42.8626,42.7978,42.8302,27002.0
2019-10-04 12:20:00,52.86,52.96,52.85,52.96,16045.0,42.8221,42.9031,42.814,42.9031,16045.0
2019-10-04 12:25:00,52.96,53.02,52.95,52.99,18700.0,42.9031,42.9517,42.895,42.9274,18700.0
2019-10-04 12:30:00,52.98,52.98,52.95,52.95,11805.0,42.9193,42.9193,42.895,42.895,11805.0
2019-10-04 12:35:00,52.94,52.96,52.9,52.95,22133.0,42.8869,42.9031,42.8545,42.895,22133.0
2019-10-04 12:40:00,52.95,52.98,52.93,52.94,19931.0,42.895,42.9193,42.8788,42.8869,19931.0
2019-10-04 12:45:00,52.94,52.94,52.85,52.88,26134.0,42.8869,42.8869,42.814,42.8383,26134.0
2019-10-04 12:50:00,52.87,52.87,52.82,52.86,19777.0,42.8302,42.8302,42.7897,42.8221,19777.0
2019-10-04 12:55:00,52.85,52.91,52.82,52.91,25641.0,42.814,42.8626,42.7897,42.8626,25641.0
2019-10-04 13:00:00,52.91,52.93,52.83,52.92,85560.0,42.8626,42.8788,42.7978,42.8707,85560.0
2019-10-04 13:05:00,52.92,53.03,52.92,52.96,72115.0,42.8707,42.9598,42.8707,42.9031,72115.0
2019-10-04 13:10:00,52.95,53.11,52.94,53.11,39953.0,42.895,43.0246,42.8869,43.0246,39953.0
2019-10-04 13:15:00,53.11,53.12,53.02,53.03,33865.0,43.0246,43.0327,42.9517,42.9598,33865.0
2019-10-04 13:20:00,53.03,53.09,53.02,53.07,31136.0,42.9598,43.0084,42.9517,42.9922,31136.0
2019-10-04 13:25:00,53.06,53.12,53.05,53.11,14570.0,42.9841,43.0327,42.976,43.0246,14570.0
2019-10-04 13:30:00,53.11,53.11,52.99,53.0,32017.0,43.0246,43.0246,42.9274,42.9355,32017.0
2019-10-04 13:35:00,53.0,53.02,52.99,53.01,77153.0,42.9355,42.9517,42.9274,42.9436,77153.0
2019-10-04 13:40:00,53.0,53.08,52.99,53.03,121497.0,42.9355,43.0003,42.9274,42.9598,121497.0
2019-10-04 13:45:00,53.03,53.04,52.98,53.01,63060.0,42.9598,42.9679,42.9193,42.9436,63060.0
2019-10-04 13:50:00,53.0,53.01,52.92,52.95,38204.0,42.9355,42.9436,42.8707,42.895,38204.0
2019-10-04 13:55:00,52.94,52.94,52.86,52.89,22111.0,42.8869,42.8869,42.8221,42.8464,22111.0
2019-10-04 14:00:00,52.91,53.01,52.91,52.98,52884.0,42.8626,42.9436,42.8626,42.9193,52884.0
2019-10-04 14:05:00,52.99,52.99,52.9,52.94,21588.0,42.9274,42.9274,42.8545,42.8869,21588.0
2019-10-04 14:10:00,52.96,53.04,52.95,53.04,17187.0,42.9031,42.9679,42.895,42.9679,17187.0
2019-10-04 14:15:00,53.04,53.07,53.03,53.05,31073.0,42.9679,42.9922,42.9598,42.976,31073.0
2019-10-04 14:20:00,53.04,53.04,52.97,52.99,28357.0,42.9679,42.9679,42.9112,42.9274,28357.0
2019-10-04 14:25:00,52.99,53.03,52.98,52.98,24038.0,42.9274,42.9598,42.9193,42.9193,24038.0
2019-10-04 14:30:00,52.97,53.02,52.97,52.97,35837.0,42.9112,42.9517,42.9112,42.9112,35837.0
2019-10-04 14:35:00,52.98,53.0,52.96,52.96,15888.0,42.9193,42.9355,42.9031,42.9031,15888.0
2019-10-04 14:40:00,52.96,53.04,52.96,53.04,26893.0,42.9031,42.9679,42.9031,42.9679,26893.0
2019-10-04 14:45:00,53.04,53.08,52.99,52.99,44212.0,42.9679,43.0003,42.9274,42.9274,44212.0
2019-10-04 14:50:00,52.99,53.01,52.95,52.97,19173.0,42.9274,42.9436,42.895,42.9112,19173.0
2019-10-04 14:55:00,52.97,53.07,52.97,53.07,19372.0,42.9112,42.9922,42.9112,42.9922,19372.0
2019-10-04 15:00:00,53.08,53.16,53.07,53.12,35798.0,43.0003,43.0651,42.9922,43.0327,35798.0
2019-10-04 15:05:00,53.13,53.16,53.12,53.16,14679.0,43.0408,43.0651,43.0327,43.0651,14679.0
2019-10-04 15:10:00,53.14,53.21,53.14,53.18,19965.0,43.0489,43.1056,43.0489,43.0813,19965.0
2019-10-04 15:15:00,53.19,53.24,53.17,53.23,19870.0,43.0894,43.1299,43.0732,43.1218,19870.0
2019-10-04 15:20:00,53.23,53.25,53.17,53.21,23249.0,43.1218,43.138,43.0732,43.1056,23249.0
2019-10-04 15:25:00,53.22,53.3,53.19,53.28,35017.0,43.1137,43.1785,43.0894,43.1623,35017.0
2019-10-04 15:30:00,53.28,53.34,53.26,53.3,37346.0,43.1623,43.2109,43.1461,43.1785,37346.0
2019-10-04 15:35:00,53.3,53.4,53.3,53.39,33610.0,43.1785,43.2595,43.1785,43.2514,33610.0
2019-10-04 15:40:00,53.39,53.42,53.33,53.36,66117.0,43.2514,43.2757,43.2028,43.2271,66117.0
2019-10-04 15:45:00,53.36,53.48,53.36,53.46,57673.0,43.2271,43.3244,43.2271,43.3081,57673.0
2019-10-04 15:50:00,53.46,53.6,53.45,53.58,230798.0,43.3081,43.4216,43.3,43.4054,230798.0
2019-10-04 15:55:00,53.58,53.62,53.49,53.49,245509.0,43.4054,43.4378,43.3325,43.3325,245509.0
2019-10-07 09:30:00,54.15,54.19,53.84,54.17,182686.0,43.8671,43.8995,43.616,43.8833,182686.0
2019-10-07 09:35:00,54.13,54.19,53.93,54.05,99639.0,43.8509,43.8995,43.6889,43.7861,99639.0
2019-10-07 09:40:00,54.06,54.06,53.8,53.85,84325.0,43.7942,43.7942,43.5836,43.6241,84325.0
2019-10-07 09:45:00,53.84,53.99,53.83,53.93,95461.0,43.616,43.7375,43.6079,43.6889,95461.0
2019-10-07 09:50:00,53.93,54.06,53.92,54.0,50125.0,43.6889,43.7942,43.6808,43.7456,50125.0
2019-10-07 09:55:00,54.03,54.25,54.0,54.22,121574.0,43.7699,43.9481,43.7456,43.9238,121574.0
2019-10-07 10:00:00,54.22,54.32,54.17,54.19,54746.0,43.9238,44.0048,43.8833,43.8995,54746.0
2019-10-07 10:05:00,54.21,54.32,54.19,54.29,54134.0,43.9157,44.0048,43.8995,43.9805,54134.0
2019-10-07 10:10:00,54.29,54.35,54.22,54.3,87796.0,43.9805,44.0291,43.9238,43.9886,87796.0
2019-10-07 10:15:00,54.3,54.4,54.26,54.34,56614.0,43.9886,44.0696,43.9562,44.021,56614.0
2019-10-07 10:20:00,54.35,54.48,54.35,54.46,53002.0,44.0291,44.1345,44.0291,44.1183,53002.0
2019-10-07 10:25:00,54.47,54.54,54.45,54.52,58844.0,44.1264,44.1831,44.1102,44.1669,58844.0
2019-10-07 10:30:00,54.53,54.54,54.45,54.51,63101.0,44.175,44.1831,44.1102,44.1588,63101.0
2019-10-07 10:35:00,54.5,54.57,54.46,54.47,46853.0,44.1507,44.2074,44.1183,44.1264,46853.0
2019-10-07 10:40:00,54.47,54.53,54.42,54.44,44719.0,44.1264,44.175,44.0858,44.1021,44719.0
2019-10-07 10:45:00,54.42,54.52,54.41,54.48,107732.0,44.0858,44.1669,44.0777,44.1345,107732.0
2019-10-07 10:50:00,54.47,54.75,54.47,54.67,145088.0,44.1264,44.3532,44.1264,44.2884,145088.0
2019-10-07 10:55:00,54.67,54.78,54.64,54.78,50573.0,44.2884,44.3775,44.2641,44.3775,50573.0
2019-10-07 11:00:00,54.78,54.9,54.72,54.85,101672.0,44.3775,44.4747,44.3289,44.4342,101672.0
2019-10-07 11:05:00,54.85,54.97,54.84,54.95,112579.0,44.4342,44.5314,44.4261,44.5152,112579.0
2019-10-07 11:10:00,54.95,54.97,54.72,54.8,113470.0,44.5152,44.5314,44.3289,44.3937,113470.0
2019-10-07 11:15:00,54.81,54.93,54.8,54.91,76279.0,44.4018,44.499,44.3937,44.4828,76279.0
2019-10-07 11:20:00,54.92,55.02,54.86,55.0,87289.0,44.4909,44.5719,44.4423,44.5557,87289.0
2019-10-07 11:25:00,55.01,55.09,54.98,55.06,94322.0,44.5638,44.6286,44.5395,44.6043,94322.0
2019-10-07 11:30:00,55.05,55.13,55.01,55.11,104654.0,44.5962,44.661,44.5638,44.6448,104654.0
2019-10-07 11:35:00,55.11,55.14,54.98,54.98,50903.0,44.6448,44.6691,44.5395,44.5395,50903.0
2019-10-07 11:40:00,54.99,55.13,54.95,55.13,42072.0,44.5476,44.661,44.5152,44.661,42072.0
2019-10-07 11:45:00,55.13,55.18,55.05,55.09,75066.0,44.661,44.7015,44.5962,44.6286,75066.0
2019-10-07 11:50:00,55.09,55.12,54.93,54.96,56966.0,44.6286,44.6529,44.499,44.5233,56966.0
2019-10-07 11:55:00,54.96,54.96,54.85,54.89,55555.0,44.5233,44.5233,44.4342,44.4666,55555.0
2019-10-07 12:00:00,54.9,55.08,54.89,55.07,53905.0,44.4747,44.6205,44.4666,44.6124,53905.0
2019-10-07 12:05:00,55.07,55.18,54.99,55.13,157236.0,44.6124,44.7015,44.5476,44.661,157236.0
2019-10-07 12:10:00,55.14,55.2,55.1,55.2,51411.0,44.6691,44.7177,44.6367,44.7177,51411.0
2019-10-07 12:15:00,55.19,55.28,55.18,55.25,33940.0,44.7096,44.7825,44.7015,44.7582,33940.0
2019-10-07 12:20:00,55.24,55.31,55.24,55.28,48726.0,44.7501,44.8068,44.7501,44.7825,48726.0
2019-10-07 12:25:00,55.28,55.34,55.28,55.32,54915.0,44.7825,44.8311,44.7825,44.8149,54915.0
2019-10-07 12:30:00,55.33,55.33,55.29,55.33,39960.0,44.823,44.823,44.7906,44.823,39960.0
2019-10-07 12:35:00,55.31,55.33,55.23,55.31,68313.0,44.8068,44.823,44.742,44.8068,68313.0
2019-10-07 12:40:00,55.3,55.41,55.3,55.41,51342.0,44.7987,44.8879,44.7987,44.8879,51342.0
2019-10-07 12:45:00,55.41,55.45,55.35,55.4,70325.0,44.8879,44.9203,44.8392,44.8798,70325.0
2019-10-07 12:50:00,55.4,55.42,55.36,55.4,108388.0,44.8798,44.896,44.8473,44.8798,108388.0
2019-10-07 12:55:00,55.41,55.42,55.29,55.31,131431.0,44.8879,44.896,44.7906,44.8068,131431.0
2019-10-07 13:00:00,55.31,55.46,55.3,55.39,69325.0,44.8068,44.9284,44.7987,44.8716,69325.0
2019-10-07 13:05:00,55.38,55.44,55.34,55.43,56160.0,44.8635,44.9122,44.8311,44.9041,56160.0
2019-10-07 13:10:00,55.44,55.46,55.39,55.45,63821.0,44.9122,44.9284,44.8716,44.9203,63821.0
2019-10-07 13:15:00,55.45,55.46,55.38,55.46,54613.0,44.9203,44.9284,44.8635,44.9284,54613.0
2019-10-07 13:20:00,55.47,55.62,55.46,55.61,97021.0,44.9365,45.058,44.9284,45.0499,97021.0
2019-10-07 13:25:00,55.61,55.63,55.45,55.47,70216.0,45.0499,45.0661,44.9203,44.9365,70216.0
2019-10-07 13:30:00,55.47,55.57,55.38,55.41,108904.0,44.9365,45.0175,44.8635,44.8879,108904.0
2019-10-07 13:35:00,55.41,55.49,55.36,55.46,94522.0,44.8879,44.9527,44.8473,44.9284,94522.0
2019-10-07 13:40:00,55.46,55.48,55.39,55.42,51799.0,44.9284,44.9446,44.8716,44.896,51799.0
2019-10-07 13:45:00,55.42,55.47,55.4,55.43,33526.0,44.896,44.9365,44.8798,44.9041,33526.0
2019-10-07 13:50:00,55.44,55.44,55.19,55.24,35827.0,44.9122,44.9122,44.7096,44.7501,35827.0
2019-10-07 13:55:00,55.23,55.26,55.16,55.26,28414.0,44.742,44.7663,44.6853,44.7663,28414.0
2019-10-07 14:00:00,55.26,55.27,55.2,55.2,22605.0,44.7663,44.7744,44.7177,44.7177,22605.0
2019-10-07 14:05:00,55.2,55.22,55.11,55.19,89426.0,44.7177,44.7339,44.6448,44.7096,89426.0
2019-10-07 14:10:00,55.2,55.22,55.03,55.09,62123.0,44.7177,44.7339,44.58,44.6286,62123.0
2019-10-07 14:15:00,55.09,55.18,55.08,55.09,40012.0,44.6286,44.7015,44.6205,44.6286,40012.0
2019-10-07 14:20:00,55.09,55.1,54.91,54.96,63598.0,44.6286,44.6367,44.4828,44.5233,63598.0
2019-10-07 14:25:00,54.96,54.98,54.9,54.94,36702.0,44.5233,44.5395,44.4747,44.5071,36702.0
2019-10-07 14:30:00,54.94,55.0,54.91,54.98,62760.0,44.5071,44.5557,44.4828,44.5395,62760.0
2019-10-07 14:35:00,54.99,54.99,54.8,54.8,46667.0,44.5476,44.5476,44.3937,44.3937,46667.0
2019-10-07 14:40:00,54.79,54.89,54.76,54.89,44832.0,44.3856,44.4666,44.3613,44.4666,44832.0
2019-10-07 14:45:00,54.88,54.9,54.77,54.78,33343.0,44.4585,44.4747,44.3694,44.3775,33343.0
2019-10-07 14:50:00,54.78,54.81,54.7,54.8,42230.0,44.3775,44.4018,44.3127,44.3937,42230.0
2019-10-07 14:55:00,54.8,54.91,54.8,54.91,46991.0,44.3937,44.4828,44.3937,44.4828,46991.0
2019-10-07 15:00:00,54.91,54.93,54.83,54.87,65396.0,44.4828,44.499,44.418,44.4504,65396.0
2019-10-07 15:05:00,54.86,54.92,54.84,54.91,48583.0,44.4423,44.4909,44.4261,44.4828,48583.0
2019-10-07 15:10:00,54.9,54.97,54.84,54.95,35977.0,44.4747,44.5314,44.4261,44.5152,35977.0
2019-10-07 15:15:00,54.95,54.97,54.84,54.84,42418.0,44.5152,44.5314,44.4261,44.4261,42418.0
2019-10-07 15:20:00,54.84,54.91,54.81,54.88,48495.0,44.4261,44.4828,44.4018,44.4585,48495.0
2019-10-07 15:25:00,54.87,54.95,54.87,54.88,39882.0,44.4504,44.5152,44.4504,44.4585,39882.0
2019-10-07 15:30:00,54.88,54.92,54.73,54.77,88921.0,44.4585,44.4909,44.337,44.3694,88921.0
2019-10-07 15:35:00,54.77,54.85,54.77,54.82,62053.0,44.3694,44.4342,44.3694,44.4099,62053.0
2019-10-07 15:40:00,54.82,54.83,54.74,54.75,96378.0,44.4099,44.418,44.3451,44.3532,96378.0
2019-10-07 15:45:00,54.74,54.82,54.66,54.67,72779.0,44.3451,44.4099,44.2803,44.2884,72779.0
2019-10-07 15:50:00,54.66,54.69,54.57,54.58,167216.0,44.2803,44.3046,44.2074,44.2155,167216.0
2019-10-07 15:55:00,54.59,54.71,54.56,54.59,439835.0,44.2236,44.3208,44.1993,44.2236,439835.0
2019-10-08 09:30:00,53.9,54.51,53.73,54.46,233647.0,43.6646,44.1588,43.5269,44.1183,233647.0
2019-10-08 09:35:00,54.44,54.58,54.4,54.54,47689.0,44.1021,44.2155,44.0696,44.1831,47689.0
2019-10-08 09:40:00,54.54,54.8,54.43,54.79,73573.0,44.1831,44.3937,44.094,44.3856,73573.0
2019-10-08 09:45:00,54.77,54.9,54.7,54.89,69684.0,44.3694,44.4747,44.3127,44.4666,69684.0
2019-10-08 09:50:00,54.9,54.96,54.75,54.88,129784.0,44.4747,44.5233,44.3532,44.4585,129784.0
2019-10-08 09:55:00,54.86,55.12,54.86,55.09,90456.0,44.4423,44.6529,44.4423,44.6286,90456.0
2019-10-08 10:00:00,55.11,55.21,54.97,55.11,105651.0,44.6448,44.7258,44.5314,44.6448,105651.0
2019-10-08 10:05:00,55.1,55.18,55.01,55.16,79301.0,44.6367,44.7015,44.5638,44.6853,79301.0
2019-10-08 10:10:00,55.17,55.39,55.17,55.27,91121.0,44.6934,44.8716,44.6934,44.7744,91121.0
2019-10-08 10:15:00,55.27,55.28,55.11,55.26,64917.0,44.7744,44.7825,44.6448,44.7663,64917.0
2019-10-08 10:20:00,55.25,55.25,54.98,54.99,89986.0,44.7582,44.7582,44.5395,44.5476,89986.0
2019-10-08 10:25:00,55.01,55.07,54.95,55.05,116900.0,44.5638,44.6124,44.5152,44.5962,116900.0
2019-10-08 10:30:00,55.04,55.11,54.85,54.97,89020.0,44.5881,44.6448,44.4342,44.5314,89020.0
2019-10-08 10:35:00,54.96,55.01,54.88,54.93,52534.0,44.5233,44.5638,44.4585,44.499,52534.0
2019-10-08 10:40:00,54.94,54.94,54.65,54.65,63836.0,44.5071,44.5071,44.2722,44.2722,63836.0
2019-10-08 10:45:00,54.65,54.74,54.65,54.65,37281.0,44.2722,44.3451,44.2722,44.2722,37281.0
2019-10-08 10:50:00,54.64,54.64,54.46,54.52,33941.0,44.2641,44.2641,44.1183,44.1669,33941.0
2019-10-08 10:55:00,54.53,54.72,54.53,54.64,50270.0,44.175,44.3289,44.175,44.2641,50270.0
2019-10-08 11:00:00,54.64,54.72,54.62,54.66,55677.0,44.2641,44.3289,44.2479,44.2803,55677.0
2019-10-08 11:05:00,54.66,54.68,54.47,54.55,59540.0,44.2803,44.2965,44.1264,44.1912,59540.0
2019-10-08 11:10:00,54.53,54.67,54.53,54.56,73251.0,44.175,44.2884,44.175,44.1993,73251.0
2019-10-08 11:15:00,54.56,54.66,54.51,54.62,79874.0,44.1993,44.2803,44.1588,44.2479,79874.0
2019-10-08 11:20:00,54.63,54.64,54.5,54.54,62099.0,44.256,44.2641,44.1507,44.1831,62099.0
2019-10-08 11:25:00,54.55,54.65,54.55,54.62,64491.0,44.1912,44.2722,44.1912,44.2479,64491.0
2019-10-08 11:30:00,54.62,54.64,54.45,54.53,74209.0,44.2479,44.2641,44.1102,44.175,74209.0
2019-10-08 11:35:00,54.52,54.56,54.42,54.44,74366.0,44.1669,44.1993,44.0858,44.1021,74366.0
2019-10-08 11:40:00,54.43,54.51,54.4,54.5,96067.0,44.094,44.1588,44.0696,44.1507,96067.0
2019-10-08 11:45:00,54.49,54.59,54.47,54.48,66287.0,44.1426,44.2236,44.1264,44.1345,66287.0
2019-10-08 11:50:00,54.48,54.68,54.47,54.67,81965.0,44.1345,44.2965,44.1264,44.2884,81965.0
2019-10-08 11:55:00,54.66,54.7,54.62,54.64,78733.0,44.2803,44.3127,44.2479,44.2641,78733.0
2019-10-08 12:00:00,54.63,54.64,54.57,54.58,32051.0,44.256,44.2641,44.2074,44.2155,32051.0
2019-10-08 12:05:00,54.58,54.63,54.49,54.52,29844.0,44.2155,44.256,44.1426,44.1669,29844.0
2019-10-08 12:10:00,54.53,54.53,54.44,54.47,23786.0,44.175,44.175,44.1021,44.1264,23786.0
2019-10-08 12:15:00,54.47,54.47,54.37,54.41,24266.0,44.1264,44.1264,44.0453,44.0777,24266.0
2019-10-08 12:20:00,54.41,54.49,54.41,54.46,24216.0,44.0777,44.1426,44.0777,44.1183,24216.0
2019-10-08 12:25:00,54.47,54.53,54.43,54.43,31336.0,44.1264,44.175,44.094,44.094,31336.0
2019-10-08 12:30:00,54.43,54.52,54.4,54.41,26298.0,44.094,44.1669,44.0696,44.0777,26298.0
2019-10-08 12:35:00,54.4,54.45,54.4,54.43,24040.0,44.0696,44.1102,44.0696,44.094,24040.0
2019-10-08 12:40:00,54.43,54.49,54.42,54.47,37840.0,44.094,44.1426,44.0858,44.1264,37840.0
2019-10-08 12:45:00,54.49,54.66,54.45,54.59,56469.0,44.1426,44.2803,44.1102,44.2236,56469.0
2019-10-08 12:50:00,54.6,54.63,54.56,54.58,34368.0,44.2317,44.256,44.1993,44.2155,34368.0
2019-10-08 12:55:00,54.56,54.57,54.43,54.48,24210.0,44.1993,44.2074,44.094,44.1345,24210.0
2019-10-08 13:00:00,54.48,54.5,54.42,54.44,37099.0,44.1345,44.1507,44.0858,44.1021,37099.0
2019-10-08 13:05:00,54.44,54.5,54.4,54.47,32471.0,44.1021,44.1507,44.0696,44.1264,32471.0
2019-10-08 13:10:00,54.49,54.52,54.44,54.46,46442.0,44.1426,44.1669,44.1021,44.1183,46442.0
2019-10-08 13:15:00,54.45,54.5,54.45,54.49,21672.0,44.1102,44.1507,44.1102,44.1426,21672.0
2019-10-08 13:20:00,54.5,54.61,54.49,54.58,28490.0,44.1507,44.2398,44.1426,44.2155,28490.0
2019-10-08 13:25:00,54.59,54.67,54.56,54.66,21924.0,44.2236,44.2884,44.1993,44.2803,21924.0
2019-10-08 13:30:00,54.67,54.71,54.6,54.61,27826.0,44.2884,44.3208,44.2317,44.2398,27826.0
2019-10-08 13:35:00,54.62,54.68,54.6,54.66,99506.0,44.2479,44.2965,44.2317,44.2803,99506.0
2019-10-08 13:40:00,54.67,54.69,54.6,54.62,75777.0,44.2884,44.3046,44.2317,44.2479,75777.0
2019-10-08 13:45:00,54.61,54.69,54.61,54.67,41182.0,44.2398,44.3046,44.2398,44.2884,41182.0
2019-10-08 13:50:00,54.66,54.69,54.66,54.68,14897.0,44.2803,44.3046,44.2803,44.2965,14897.0
2019-10-08 13:55:00,54.69,54.71,54.59,54.59,33118.0,44.3046,44.3208,44.2236,44.2236,33118.0
2019-10-08 14:00:00,54.6,54.62,54.56,54.59,43598.0,44.2317,44.2479,44.1993,44.2236,43598.0
2019-10-08 14:05:00,54.59,54.66,54.58,54.61,40240.0,44.2236,44.2803,44.2155,44.2398,40240.0
2019-10-08 14:10:00,54.6,54.69,54.56,54.69,29323.0,44.2317,44.3046,44.1993,44.3046,29323.0
2019-10-08 14:15:00,54.69,54.73,54.59,54.73,34232.0,44.3046,44.337,44.2236,44.337,34232.0
2019-10-08 14:20:00,54.73,54.77,54.72,54.74,32402.0,44.337,44.3694,44.3289,44.3451,32402.0
2019-10-08 14:25:00,54.74,54.75,54.6,54.68,40982.0,44.3451,44.3532,44.2317,44.2965,40982.0
2019-10-08 14:30:00,54.67,54.77,54.64,54.72,57287.0,44.2884,44.3694,44.2641,44.3289,57287.0
2019-10-08 14:35:00,54.72,54.88,54.71,54.79,48962.0,44.3289,44.4585,44.3208,44.3856,48962.0
2019-10-08 14:40:00,54.8,54.88,54.78,54.87,62695.0,44.3937,44.4585,44.3775,44.4504,62695.0
2019-10-08 14:45:00,54.87,54.92,54.84,54.87,65864.0,44.4504,44.4909,44.4261,44.4504,65864.0
2019-10-08 14:50:00,54.87,54.87,54.72,54.73,69638.0,44.4504,44.4504,44.3289,44.337,69638.0
2019-10-08 14:55:00,54.73,54.77,54.42,54.68,111365.0,44.337,44.3694,44.0858,44.2965,111365.0
2019-10-08 15:00:00,54.64,54.77,54.44,54.49,52100.0,44.2641,44.3694,44.1021,44.1426,52100.0
2019-10-08 15:05:00,54.49,54.56,54.44,54.53,51629.0,44.1426,44.1993,44.1021,44.175,51629.0
2019-10-08 15:10:00,54.55,54.56,54.43,54.55,59505.0,44.1912,44.1993,44.094,44.1912,59505.0
2019-10-08 15:15:00,54.55,54.66,54.54,54.66,52072.0,44.1912,44.2803,44.1831,44.2803,52072.0
2019-10-08 15:20:00,54.67,54.72,54.53,54.55,50860.0,44.2884,44.3289,44.175,44.1912,50860.0
2019-10-08 15:25:00,54.54,54.55,54.46,54.48,48024.0,44.1831,44.1912,44.1183,44.1345,48024.0
2019-10-08 15:30:00,54.48,54.55,54.4,54.42,56014.0,44.1345,44.1912,44.0696,44.0858,56014.0
2019-10-08 15:35:00,54.42,54.42,54.2,54.22,100644.0,44.0858,44.0858,43.9076,43.9238,100644.0
2019-10-08 15:40:00,54.22,54.28,54.12,54.15,81140.0,43.9238,43.9724,43.8428,43.8671,81140.0
2019-10-08 15:45:00,54.14,54.19,54.08,54.1,104963.0,43.859,43.8995,43.8104,43.8266,104963.0
2019-10-08 15:50:00,54.09,54.18,53.93,53.95,193206.0,43.8185,43.8914,43.6889,43.7051,193206.0
2019-10-08 15:55:00,53.96,54.0,53.86,53.88,337650.0,43.7132,43.7456,43.6322,43.6484,337650.0
2019-10-09 09:30:00,54.59,54.69,54.37,54.39,102615.0,44.2236,44.3046,44.0453,44.0615,102615.0
2019-10-09 09:35:00,54.39,54.82,54.29,54.82,50072.0,44.0615,44.4099,43.9805,44.4099,50072.0
2019-10-09 09:40:00,54.81,54.97,54.81,54.91,50013.0,44.4018,44.5314,44.4018,44.4828,50013.0
2019-10-09 09:45:00,54.93,54.94,54.77,54.83,56711.0,44.499,44.5071,44.3694,44.418,56711.0
2019-10-09 09:50:00,54.83,54.85,54.68,54.7,67947.0,44.418,44.4342,44.2965,44.3127,67947.0
2019-10-09 09:55:00,54.69,54.75,54.61,54.66,57586.0,44.3046,44.3532,44.2398,44.2803,57586.0
2019-10-09 10:00:00,54.66,54.72,54.58,54.67,66882.0,44.2803,44.3289,44.2155,44.2884,66882.0
2019-10-09 10:05:00,54.68,54.72,54.57,54.72,68913.0,44.2965,44.3289,44.2074,44.3289,68913.0
2019-10-09 10:10:00,54.72,54.82,54.67,54.8,62891.0,44.3289,44.4099,44.2884,44.3937,62891.0
2019-10-09 10:15:00,54.79,54.89,54.72,54.83,86134.0,44.3856,44.4666,44.3289,44.418,86134.0
2019-10-09 10:20:00,54.84,54.93,54.8,54.92,74467.0,44.4261,44.499,44.3937,44.4909,74467.0
2019-10-09 10:25:00,54.92,55.04,54.88,55.02,62323.0,44.4909,44.5881,44.4585,44.5719,62323.0
2019-10-09 10:30:00,55.0,55.06,54.89,55.05,54805.0,44.5557,44.6043,44.4666,44.5962,54805.0
2019-10-09 10:35:00,55.05,55.08,54.89,54.91,60556.0,44.5962,44.6205,44.4666,44.4828,60556.0
2019-10-09 10:40:00,54.89,54.96,54.87,54.91,31997.0,44.4666,44.5233,44.4504,44.4828,31997.0
2019-10-09 10:45:00,54.9,55.05,54.89,55.02,44931.0,44.4747,44.5962,44.4666,44.5719,44931.0
2019-10-09 10:50:00,55.03,55.06,54.89,54.92,35044.0,44.58,44.6043,44.4666,44.4909,35044.0
2019-10-09 10:55:00,54.91,54.97,54.85,54.97,33556.0,44.4828,44.5314,44.4342,44.5314,33556.0
2019-10-09 11:00:00,54.97,54.97,54.77,54.84,31990.0,44.5314,44.5314,44.3694,44.4261,31990.0
2019-10-09 11:05:00,54.85,54.95,54.8,54.95,36243.0,44.4342,44.5152,44.3937,44.5152,36243.0
2019-10-09 11:10:00,54.94,55.0,54.88,54.96,39766.0,44.5071,44.5557,44.4585,44.5233,39766.0
2019-10-09 11:15:00,54.96,55.04,54.95,55.02,26737.0,44.5233,44.5881,44.5152,44.5719,26737.0
2019-10-09 11:20:00,55.02,55.03,54.95,55.03,88951.0,44.5719,44.58,44.5152,44.58,88951.0
2019-10-09 11:25:00,55.04,55.18,55.04,55.09,46832.0,44.5881,44.7015,44.5881,44.6286,46832.0
2019-10-09 11:30:00,55.09,55.12,55.02,55.03,47927.0,44.6286,44.6529,44.5719,44.58,47927.0
2019-10-09 11:35:00,55.03,55.17,55.0,55.16,59408.0,44.58,44.6934,44.5557,44.6853,59408.0
2019-10-09 11:40:00,55.15,55.17,55.11,55.15,39160.0,44.6772,44.6934,44.6448,44.6772,39160.0
2019-10-09 11:45:00,55.15,55.21,55.14,55.16,36437.0,44.6772,44.7258,44.6691,44.6853,36437.0
2019-10-09 11:50:00,55.16,55.21,55.01,55.02,68044.0,44.6853,44.7258,44.5638,44.5719,68044.0
2019-10-09 11:55:00,55.02,55.07,54.9,55.01,40230.0,44.5719,44.6124,44.4747,44.5638,40230.0
2019-10-09 12:00:00,55.01,55.03,54.92,54.98,74458.0,44.5638,44.58,44.4909,44.5395,74458.0
2019-10-09 12:05:00,54.98,55.08,54.97,55.07,25078.0,44.5395,44.6205,44.5314,44.6124,25078.0
2019-10-09 12:10:00,55.1,55.1,54.97,54.99,24482.0,44.6367,44.6367,44.5314,44.5476,24482.0
2019-10-09 12:15:00,54.98,55.13,54.96,55.08,27841.0,44.5395,44.661,44.5233,44.6205,27841.0
2019-10-09 12:20:00,55.08,55.14,55.05,55.07,30856.0,44.6205,44.6691,44.5962,44.6124,30856.0
2019-10-09 12:25:00,55.06,55.06,54.93,54.95,35858.0,44.6043,44.6043,44.499,44.5152,35858.0
2019-10-09 12:30:00,54.96,54.98,54.93,54.94,27430.0,44.5233,44.5395,44.499,44.5071,27430.0
2019-10-09 12:35:00,54.94,54.95,54.86,54.89,20875.0,44.5071,44.5152,44.4423,44.4666,20875.0
2019-10-09 12:40:00,54.88,54.93,54.84,54.88,22483.0,44.4585,44.499,44.4261,44.4585,22483.0
2019-10-09 12:45:00,54.87,54.92,54.8,54.92,21473.0,44.4504,44.4909,44.3937,44.4909,21473.0
2019-10-09 12:50:00,54.92,54.92,54.83,54.84,21090.0,44.4909,44.4909,44.418,44.4261,21090.0
2019-10-09 12:55:00,54.84,54.85,54.78,54.83,24806.0,44.4261,44.4342,44.3775,44.418,24806.0
2019-10-09 13:00:00,54.85,54.94,54.8,54.83,51067.0,44.4342,44.5071,44.3937,44.418,51067.0
2019-10-09 13:05:00,54.82,54.93,54.75,54.92,57827.0,44.4099,44.499,44.3532,44.4909,57827.0
2019-10-09 13:10:00,54.92,55.0,54.89,54.96,47760.0,44.4909,44.5557,44.4666,44.5233,47760.0
2019-10-09 13:15:00,54.96,55.0,54.94,54.97,48063.0,44.5233,44.5557,44.5071,44.5314,48063.0
2019-10-09 13:20:00,54.96,55.02,54.94,55.01,46977.0,44.5233,44.5719,44.5071,44.5638,46977.0
2019-10-09 13:25:00,55.01,55.03,54.96,55.02,31330.0,44.5638,44.58,44.5233,44.5719,31330.0
2019-10-09 13:30:00,55.02,55.07,54.99,55.03,23237.0,44.5719,44.6124,44.5476,44.58,23237.0
2019-10-09 13:35:00,55.04,55.08,55.0,55.06,35784.0,44.5881,44.6205,44.5557,44.6043,35784.0
2019-10-09 13:40:00,55.05,55.11,55.04,55.11,44301.0,44.5962,44.6448,44.5881,44.6448,44301.0
2019-10-09 13:45:00,55.1,55.12,55.07,55.09,21478.0,44.6367,44.6529,44.6124,44.6286,21478.0
2019-10-09 13:50:00,55.08,55.14,55.08,55.1,49420.0,44.6205,44.6691,44.6205,44.6367,49420.0
2019-10-09 13:55:00,55.1,55.17,55.07,55.17,67674.0,44.6367,44.6934,44.6124,44.6934,67674.0
2019-10-09 14:00:00,55.17,55.19,55.1,55.12,42925.0,44.6934,44.7096,44.6367,44.6529,42925.0
2019-10-09 14:05:00,55.12,55.18,55.1,55.13,53975.0,44.6529,44.7015,44.6367,44.661,53975.0
2019-10-09 14:10:00,55.14,55.17,55.07,55.07,32678.0,44.6691,44.6934,44.6124,44.6124,32678.0
2019-10-09 14:15:00,55.06,55.06,55.01,55.03,29496.0,44.6043,44.6043,44.5638,44.58,29496.0
2019-10-09 14:20:00,55.03,55.15,55.03,55.09,56229.0,44.58,44.6772,44.58,44.6286,56229.0
2019-10-09 14:25:00,55.1,55.14,55.07,55.07,29714.0,44.6367,44.6691,44.6124,44.6124,29714.0
2019-10-09 14:30:00,55.08,55.13,55.07,55.11,25427.0,44.6205,44.661,44.6124,44.6448,25427.0
2019-10-09 14:35:00,55.11,55.22,55.11,55.21,23907.0,44.6448,44.7339,44.6448,44.7258,23907.0
2019-10-09 14:40:00,55.21,55.26,55.2,55.24,42927.0,44.7258,44.7663,44.7177,44.7501,42927.0
2019-10-09 14:45:00,55.24,55.31,55.2,55.31,43121.0,44.7501,44.8068,44.7177,44.8068,43121.0
2019-10-09 14:50:00,55.31,55.32,55.23,55.31,43321.0,44.8068,44.8149,44.742,44.8068,43321.0
2019-10-09 14:55:00,55.3,55.3,55.22,55.22,34767.0,44.7987,44.7987,44.7339,44.7339,34767.0
2019-10-09 15:00:00,55.2,55.26,55.18,55.26,35580.0,44.7177,44.7663,44.7015,44.7663,35580.0
2019-10-09 15:05:00,55.27,55.3,55.25,55.29,31489.0,44.7744,44.7987,44.7582,44.7906,31489.0
2019-10-09 15:10:00,55.29,55.35,55.25,55.26,38481.0,44.7906,44.8392,44.7582,44.7663,38481.0
2019-10-09 15:15:00,55.25,55.28,55.21,55.21,41284.0,44.7582,44.7825,44.7258,44.7258,41284.0
2019-10-09 15:20:00,55.22,55.25,55.2,55.24,44170.0,44.7339,44.7582,44.7177,44.7501,44170.0
2019-10-09 15:25:00,55.23,55.28,55.21,55.28,52103.0,44.742,44.7825,44.7258,44.7825,52103.0
2019-10-09 15:30:00,55.28,55.33,55.26,55.27,72912.0,44.7825,44.823,44.7663,44.7744,72912.0
2019-10-09 15:35:00,55.28,55.28,55.22,55.24,70356.0,44.7825,44.7825,44.7339,44.7501,70356.0
2019-10-09 15:40:00,55.23,55.23,54.9,54.9,117605.0,44.742,44.742,44.4747,44.4747,117605.0
2019-10-09 15:45:00,54.9,54.95,54.8,54.82,99262.0,44.4747,44.5152,44.3937,44.4099,99262.0
2019-10-09 15:50:00,54.81,54.97,54.8,54.96,227149.0,44.4018,44.5314,44.3937,44.5233,227149.0
2019-10-09 15:55:00,54.97,54.99,54.86,54.96,348750.0,44.5314,44.5476,44.4423,44.5233,348750.0
2019-10-10 09:30:00,55.0,55.49,55.0,55.28,142598.0,44.5557,44.9527,44.5557,44.7825,142598.0
2019-10-10 09:35:00,55.29,55.57,55.27,55.5,75217.0,44.7906,45.0175,44.7744,44.9608,75217.0
2019-10-10 09:40:00,55.49,55.59,55.44,55.59,74804.0,44.9527,45.0337,44.9122,45.0337,74804.0
2019-10-10 09:45:00,55.58,55.79,55.58,55.78,101490.0,45.0256,45.1957,45.0256,45.1876,101490.0
2019-10-10 09:50:00,55.79,55.88,55.68,55.84,101180.0,45.1957,45.2686,45.1066,45.2362,101180.0
2019-10-10 09:55:00,55.84,55.93,55.69,55.69,61870.0,45.2362,45.3091,45.1147,45.1147,61870.0
2019-10-10 10:00:00,55.7,55.71,55.5,55.61,79224.0,45.1228,45.1309,44.9608,45.0499,79224.0
2019-10-10 10:05:00,55.61,55.84,55.55,55.6,54647.0,45.0499,45.2362,45.0013,45.0418,54647.0
2019-10-10 10:10:00,55.58,55.58,55.35,55.45,44427.0,45.0256,45.0256,44.8392,44.9203,44427.0
2019-10-10 10:15:00,55.44,55.53,55.41,55.5,52039.0,44.9122,44.9851,44.8879,44.9608,52039.0
2019-10-10 10:20:00,55.51,55.56,55.45,55.45,51679.0,44.9689,45.0094,44.9203,44.9203,51679.0
2019-10-10 10:25:00,55.44,55.62,55.43,55.62,35788.0,44.9122,45.058,44.9041,45.058,35788.0
2019-10-10 10:30:00,55.62,55.65,55.45,55.47,41082.0,45.058,45.0823,44.9203,44.9365,41082.0
2019-10-10 10:35:00,55.48,55.55,55.42,55.52,36674.0,44.9446,45.0013,44.896,44.977,36674.0
2019-10-10 10:40:00,55.52,55.72,55.51,55.69,37257.0,44.977,45.139,44.9689,45.1147,37257.0
2019-10-10 10:45:00,55.69,55.87,55.69,55.86,39334.0,45.1147,45.2605,45.1147,45.2524,39334.0
2019-10-10 10:50:00,55.86,55.87,55.75,55.8,43387.0,45.2524,45.2605,45.1633,45.2038,43387.0
2019-10-10 10:55:00,55.8,55.84,55.75,55.79,39145.0,45.2038,45.2362,45.1633,45.1957,39145.0
2019-10-10 11:00:00,55.8,55.8,55.61,55.61,34494.0,45.2038,45.2038,45.0499,45.0499,34494.0
2019-10-10 11:05:00,55.58,55.68,55.53,55.66,45203.0,45.0256,45.1066,44.9851,45.0904,45203.0
2019-10-10 11:10:00,55.65,55.76,55.63,55.75,42215.0,45.0823,45.1714,45.0661,45.1633,42215.0
2019-10-10 11:15:00,55.75,55.78,55.64,55.72,26215.0,45.1633,45.1876,45.0742,45.139,26215.0
2019-10-10 11:20:00,55.71,55.75,55.56,55.58,45441.0,45.1309,45.1633,45.0094,45.0256,45441.0
2019-10-10 11:25:00,55.58,55.59,55.47,55.53,21752.0,45.0256,45.0337,44.9365,44.9851,21752.0
2019-10-10 11:30:00,55.53,55.59,55.5,55.54,26907.0,44.9851,45.0337,44.9608,44.9932,26907.0
2019-10-10 11:35:00,55.54,55.63,55.54,55.6,39176.0,44.9932,45.0661,44.9932,45.0418,39176.0
2019-10-10 11:40:00,55.61,55.77,55.6,55.76,29895.0,45.0499,45.1795,45.0418,45.1714,29895.0
2019-10-10 11:45:00,55.75,55.78,55.68,55.74,36382.0,45.1633,45.1876,45.1066,45.1552,36382.0
2019-10-10 11:50:00,55.74,55.78,55.64,55.65,17412.0,45.1552,45.1876,45.0742,45.0823,17412.0
2019-10-10 11:55:00,55.64,55.75,55.63,55.73,22647.0,45.0742,45.1633,45.0661,45.1471,22647.0
2019-10-10 12:00:00,55.72,55.79,55.67,55.74,28579.0,45.139,45.1957,45.0985,45.1552,28579.0
2019-10-10 12:05:00,55.74,55.77,55.59,55.6,109828.0,45.1552,45.1795,45.0337,45.0418,109828.0
2019-10-10 12:10:00,55.58,55.68,55.57,55.68,20056.0,45.0256,45.1066,45.0175,45.1066,20056.0
2019-10-10 12:15:00,55.68,55.7,55.56,55.56,31101.0,45.1066,45.1228,45.0094,45.0094,31101.0
2019-10-10 12:20:00,55.56,55.59,55.54,55.55,138395.0,45.0094,45.0337,44.9932,45.0013,138395.0
2019-10-10 12:25:00,55.55,55.56,55.45,55.52,117448.0,45.0013,45.0094,44.9203,44.977,117448.0
2019-10-10 12:30:00,55.52,55.55,55.46,55.5,40242.0,44.977,45.0013,44.9284,44.9608,40242.0
2019-10-10 12:35:00,55.49,55.53,55.42,55.5,24360.0,44.9527,44.9851,44.896,44.9608,24360.0
2019-10-10 12:40:00,55.5,55.5,55.44,55.45,26034.0,44.9608,44.9608,44.9122,44.9203,26034.0
2019-10-10 12:45:00,55.44,55.45,55.32,55.38,55784.0,44.9122,44.9203,44.8149,44.8635,55784.0
2019-10-10 12:50:00,55.38,55.4,55.32,55.37,22215.0,44.8635,44.8798,44.8149,44.8554,22215.0
2019-10-10 12:55:00,55.36,55.42,55.34,55.38,22651.0,44.8473,44.896,44.8311,44.8635,22651.0
2019-10-10 13:00:00,55.38,55.39,55.32,55.35,38846.0,44.8635,44.8716,44.8149,44.8392,38846.0
2019-10-10 13:05:00,55.35,55.38,55.34,55.36,34483.0,44.8392,44.8635,44.8311,44.8473,34483.0
2019-10-10 13:10:00,55.36,55.38,55.35,55.37,67907.0,44.8473,44.8635,44.8392,44.8554,67907.0
2019-10-10 13:15:00,55.36,55.36,55.23,55.26,30933.0,44.8473,44.8473,44.742,44.7663,30933.0
2019-10-10 13:20:00,55.27,55.32,55.27,55.29,25663.0,44.7744,44.8149,44.7744,44.7906,25663.0
2019-10-10 13:25:00,55.29,55.31,55.26,55.28,25320.0,44.7906,44.8068,44.7663,44.7825,25320.0
2019-10-10 13:30:00,55.27,55.27,55.19,55.27,24739.0,44.7744,44.7744,44.7096,44.7744,24739.0
2019-10-10 13:35:00,55.27,55.3,55.23,55.25,23384.0,44.7744,44.7987,44.742,44.7582,23384.0
2019-10-10 13:40:00,55.26,55.31,55.24,55.3,24243.0,44.7663,44.8068,44.7501,44.7987,24243.0
2019-10-10 13:45:00,55.3,55.38,55.29,55.38,37567.0,44.7987,44.8635,44.7906,44.8635,37567.0
2019-10-10 13:50:00,55.38,55.45,55.36,55.43,25487.0,44.8635,44.9203,44.8473,44.9041,25487.0
2019-10-10 13:55:00,55.41,55.48,55.39,55.45,37588.0,44.8879,44.9446,44.8716,44.9203,37588.0
2019-10-10 14:00:00,55.44,55.56,55.43,55.5,29748.0,44.9122,45.0094,44.9041,44.9608,29748.0
2019-10-10 14:05:00,55.51,55.58,55.37,55.47,65911.0,44.9689,45.0256,44.8554,44.9365,65911.0
2019-10-10 14:10:00,55.47,55.59,55.44,55.47,56226.0,44.9365,45.0337,44.9122,44.9365,56226.0
2019-10-10 14:15:00,55.47,55.56,55.47,55.48,20143.0,44.9365,45.0094,44.9365,44.9446,20143.0
2019-10-10 14:20:00,55.48,55.54,55.44,55.45,30005.0,44.9446,44.9932,44.9122,44.9203,30005.0
2019-10-10 14:25:00,55.45,55.49,55.41,55.48,20959.0,44.9203,44.9527,44.8879,44.9446,20959.0
2019-10-10 14:30:00,55.47,55.52,55.45,55.51,26582.0,44.9365,44.977,44.9203,44.9689,26582.0
2019-10-10 14:35:00,55.5,55.6,55.49,55.54,36500.0,44.9608,45.0418,44.9527,44.9932,36500.0
2019-10-10 14:40:00,55.53,55.56,55.5,55.51,19394.0,44.9851,45.0094,44.9608,44.9689,19394.0
2019-10-10 14:45:00,55.51,55.64,55.5,55.6,44472.0,44.9689,45.0742,44.9608,45.0418,44472.0
2019-10-10 14:50:00,55.6,55.64,55.55,55.62,52228.0,45.0418,45.0742,45.0013,45.058,52228.0
2019-10-10 14:55:00,55.61,55.71,55.61,55.68,32577.0,45.0499,45.1309,45.0499,45.1066,32577.0
2019-10-10 15:00:00,55.67,55.71,55.64,55.66,34887.0,45.0985,45.1309,45.0742,45.0904,34887.0
2019-10-10 15:05:00,55.66,55.72,55.64,55.66,89165.0,45.0904,45.139,45.0742,45.0904,89165.0
2019-10-10 15:10:00,55.66,55.81,55.63,55.8,92363.0,45.0904,45.2119,45.0661,45.2038,92363.0
2019-10-10 15:15:00,55.8,55.87,55.74,55.83,58120.0,45.2038,45.2605,45.1552,45.2281,58120.0
2019-10-10 15:20:00,55.83,55.91,55.82,55.87,52732.0,45.2281,45.2929,45.22,45.2605,52732.0
2019-10-10 15:25:00,55.87,55.9,55.84,55.88,44437.0,45.2605,45.2848,45.2362,45.2686,44437.0
2019-10-10 15:30:00,55.88,55.88,55.79,55.8,61978.0,45.2686,45.2686,45.1957,45.2038,61978.0
2019-10-10 15:35:00,55.79,55.8,55.76,55.8,73681.0,45.1957,45.2038,45.1714,45.2038,73681.0
2019-10-10 15:40:00,55.8,55.85,55.79,55.83,87195.0,45.2038,45.2443,45.1957,45.2281,87195.0
2019-10-10 15:45:00,55.83,55.92,55.81,55.9,113285.0,45.2281,45.301,45.2119,45.2848,113285.0
2019-10-10 15:50:00,55.9,56.01,55.89,55.96,190192.0,45.2848,45.3739,45.2767,45.3334,190192.0
2019-10-10 15:55:00,55.94,55.95,55.83,55.88,372996.0,45.3172,45.3253,45.2281,45.2686,372996.0
2019-10-11 09:30:00,56.48,56.99,56.41,56.75,157095.0,45.7547,46.1678,45.698,45.9734,157095.0
2019-10-11 09:35:00,56.74,56.77,56.49,56.62,97548.0,45.9653,45.9896,45.7628,45.8681,97548.0
2019-10-11 09:40:00,56.62,56.87,56.59,56.81,61063.0,45.8681,46.0706,45.8438,46.022,61063.0
2019-10-11 09:45:00,56.83,56.95,56.71,56.83,84283.0,46.0382,46.1354,45.941,46.0382,84283.0
2019-10-11 09:50:00,56.81,56.88,56.76,56.77,45729.0,46.022,46.0787,45.9815,45.9896,45729.0
2019-10-11 09:55:00,56.77,56.85,56.66,56.7,74461.0,45.9896,46.0544,45.9005,45.9329,74461.0
2019-10-11 10:00:00,56.69,56.85,56.67,56.71,149473.0,45.9248,46.0544,45.9086,45.941,149473.0
2019-10-11 10:05:00,56.72,56.91,56.71,56.9,49133.0,45.9491,46.103,45.941,46.0949,49133.0
2019-10-11 10:10:00,56.9,56.92,56.55,56.62,83360.0,46.0949,46.1111,45.8114,45.8681,83360.0
2019-10-11 10:15:00,56.61,56.67,56.48,56.62,45614.0,45.86,45.9086,45.7547,45.8681,45614.0
2019-10-11 10:20:00,56.61,56.64,56.55,56.62,36429.0,45.86,45.8843,45.8114,45.8681,36429.0
2019-10-11 10:25:00,56.61,56.61,56.35,56.44,100567.0,45.86,45.86,45.6493,45.7223,100567.0
2019-10-11 10:30:00,56.45,56.48,56.39,56.44,71786.0,45.7304,45.7547,45.6818,45.7223,71786.0
2019-10-11 10:35:00,56.44,56.57,56.38,56.53,34037.0,45.7223,45.8276,45.6737,45.7952,34037.0
2019-10-11 10:40:00,56.52,56.68,56.49,56.64,41830.0,45.7871,45.9167,45.7628,45.8843,41830.0
2019-10-11 10:45:00,56.65,56.68,56.57,56.68,29539.0,45.8924,45.9167,45.8276,45.9167,29539.0
2019-10-11 10:50:00,56.68,56.72,56.57,56.6,46521.0,45.9167,45.9491,45.8276,45.8519,46521.0
2019-10-11 10:55:00,56.61,56.61,56.53,56.56,28444.0,45.86,45.86,45.7952,45.8195,28444.0
2019-10-11 11:00:00,56.57,56.67,56.53,56.53,52627.0,45.8276,45.9086,45.7952,45.7952,52627.0
2019-10-11 11:05:00,56.54,56.59,56.49,56.53,46417.0,45.8033,45.8438,45.7628,45.7952,46417.0
2019-10-11 11:10:00,56.53,56.68,56.53,56.64,40745.0,45.7952,45.9167,45.7952,45.8843,40745.0
2019-10-11 11:15:00,56.65,56.76,56.65,56.73,35756.0,45.8924,45.9815,45.8924,45.9572,35756.0
2019-10-11 11:20:00,56.73,56.78,56.72,56.76,42247.0,45.9572,45.9977,45.9491,45.9815,42247.0
2019-10-11 11:25:00,56.76,56.78,56.73,56.74,67730.0,45.9815,45.9977,45.9572,45.9653,67730.0
2019-10-11 11:30:00,56.74,56.86,56.74,56.78,67153.0,45.9653,46.0625,45.9653,45.9977,67153.0
2019-10-11 11:35:00,56.79,56.8,56.66,56.66,40556.0,46.0058,46.0139,45.9005,45.9005,40556.0
2019-10-11 11:40:00,56.67,56.7,56.62,56.64,37545.0,45.9086,45.9329,45.8681,45.8843,37545.0
2019-10-11 11:45:00,56.64,56.79,56.56,56.58,101828.0,45.8843,46.0058,45.8195,45.8357,101828.0
2019-10-11 11:50:00,56.57,56.58,56.46,56.48,19546.0,45.8276,45.8357,45.7385,45.7547,19546.0
2019-10-11 11:55:00,56.48,56.49,56.42,56.42,21124.0,45.7547,45.7628,45.7061,45.7061,21124.0
2019-10-11 12:00:00,56.42,56.45,56.36,56.38,30240.0,45.7061,45.7304,45.6575,45.6737,30240.0
2019-10-11 12:05:00,56.38,56.44,56.35,56.35,36032.0,45.6737,45.7223,45.6493,45.6493,36032.0
2019-10-11 12:10:00,56.34,56.4,56.31,56.35,37629.0,45.6412,45.6899,45.6169,45.6493,37629.0
2019-10-11 12:15:00,56.35,56.36,56.3,56.36,25673.0,45.6493,45.6575,45.6088,45.6575,25673.0
2019-10-11 12:20:00,56.37,56.39,56.34,56.37,39906.0,45.6656,45.6818,45.6412,45.6656,39906.0
2019-10-11 12:25:00,56.37,56.41,56.34,56.41,22392.0,45.6656,45.698,45.6412,45.698,22392.0
2019-10-11 12:30:00,56.4,56.49,56.2,56.45,68104.0,45.6899,45.7628,45.5278,45.7304,68104.0
2019-10-11 12:35:00,56.46,56.48,56.41,56.41,14115.0,45.7385,45.7547,45.698,45.698,14115.0
2019-10-11 12:40:00,56.43,56.46,56.37,56.43,12690.0,45.7142,45.7385,45.6656,45.7142,12690.0
2019-10-11 12:45:00,56.44,56.47,56.4,56.42,38734.0,45.7223,45.7466,45.6899,45.7061,38734.0
2019-10-11 12:50:00,56.43,56.49,56.4,56.44,17542.0,45.7142,45.7628,45.6899,45.7223,17542.0
2019-10-11 12:55:00,56.43,56.54,56.43,56.54,35834.0,45.7142,45.8033,45.7142,45.8033,35834.0
2019-10-11 13:00:00,56.54,56.56,56.5,56.54,22220.0,45.8033,45.8195,45.7709,45.8033,22220.0
2019-10-11 13:05:00,56.54,56.55,56.47,56.47,19149.0,45.8033,45.8114,45.7466,45.7466,19149.0
2019-10-11 13:10:00,56.48,56.51,56.45,56.46,30523.0,45.7547,45.779,45.7304,45.7385,30523.0
2019-10-11 13:15:00,56.43,56.46,56.4,56.4,39859.0,45.7142,45.7385,45.6899,45.6899,39859.0
2019-10-11 13:20:00,56.4,56.42,56.37,56.38,18571.0,45.6899,45.7061,45.6656,45.6737,18571.0
2019-10-11 13:25:00,56.37,56.63,56.36,56.42,60345.0,45.6656,45.8762,45.6575,45.7061,60345.0
2019-10-11 13:30:00,56.42,56.53,56.41,56.51,18374.0,45.7061,45.7952,45.698,45.779,18374.0
2019-10-11 13:35:00,56.51,56.56,56.44,56.44,28245.0,45.779,45.8195,45.7223,45.7223,28245.0
2019-10-11 13:40:00,56.44,56.59,56.43,56.59,27344.0,45.7223,45.8438,45.7142,45.8438,27344.0
2019-10-11 13:45:00,56.58,56.58,56.51,56.55,18057.0,45.8357,45.8357,45.779,45.8114,18057.0
2019-10-11 13:50:00,56.55,56.65,56.54,56.64,27230.0,45.8114,45.8924,45.8033,45.8843,27230.0
2019-10-11 13:55:00,56.64,56.65,56.61,56.61,25173.0,45.8843,45.8924,45.86,45.86,25173.0
2019-10-11 14:00:00,56.62,56.74,56.61,56.73,50353.0,45.8681,45.9653,45.86,45.9572,50353.0
2019-10-11 14:05:00,56.73,56.74,56.67,56.68,31818.0,45.9572,45.9653,45.9086,45.9167,31818.0
2019-10-11 14:10:00,56.67,56.68,56.62,56.67,36884.0,45.9086,45.9167,45.8681,45.9086,36884.0
2019-10-11 14:15:00,56.68,56.69,56.62,56.66,22150.0,45.9167,45.9248,45.8681,45.9005,22150.0
2019-10-11 14:20:00,56.67,56.7,56.64,56.69,96093.0,45.9086,45.9329,45.8843,45.9248,96093.0
2019-10-11 14:25:00,56.68,56.75,56.67,56.71,33509.0,45.9167,45.9734,45.9086,45.941,33509.0
2019-10-11 14:30:00,56.7,56.83,56.69,56.81,28444.0,45.9329,46.0382,45.9248,46.022,28444.0
2019-10-11 14:35:00,56.81,56.84,56.8,56.84,51066.0,46.022,46.0463,46.0139,46.0463,51066.0
2019-10-11 14:40:00,56.84,56.85,56.8,56.8,14474.0,46.0463,46.0544,46.0139,46.0139,14474.0
2019-10-11 14:45:00,56.8,56.84,56.77,56.77,32589.0,46.0139,46.0463,45.9896,45.9896,32589.0
2019-10-11 14:50:00,56.77,56.8,56.72,56.72,20264.0,45.9896,46.0139,45.9491,45.9491,20264.0
2019-10-11 14:55:00,56.73,56.8,56.72,56.74,57750.0,45.9572,46.0139,45.9491,45.9653,57750.0
2019-10-11 15:00:00,56.74,56.77,56.73,56.75,28119.0,45.9653,45.9896,45.9572,45.9734,28119.0
2019-10-11 15:05:00,56.74,56.84,56.73,56.83,39760.0,45.9653,46.0463,45.9572,46.0382,39760.0
2019-10-11 15:10:00,56.82,56.83,56.76,56.82,29536.0,46.0301,46.0382,45.9815,46.0301,29536.0
2019-10-11 15:15:00,56.83,56.84,56.77,56.77,37436.0,46.0382,46.0463,45.9896,45.9896,37436.0
2019-10-11 15:20:00,56.78,56.8,56.73,56.77,48287.0,45.9977,46.0139,45.9572,45.9896,48287.0
2019-10-11 15:25:00,56.77,56.82,56.76,56.8,61968.0,45.9896,46.0301,45.9815,46.0139,61968.0
2019-10-11 15:30:00,56.79,56.81,56.68,56.79,83186.0,46.0058,46.022,45.9167,46.0058,83186.0
2019-10-11 15:35:00,56.8,56.88,56.71,56.87,92975.0,46.0139,46.0787,45.941,46.0706,92975.0
2019-10-11 15:40:00,56.87,56.89,56.67,56.69,106295.0,46.0706,46.0868,45.9086,45.9248,106295.0
2019-10-11 15:45:00,56.68,56.74,56.55,56.62,124664.0,45.9167,45.9653,45.8114,45.8681,124664.0
2019-10-11 15:50:00,56.6,56.71,56.49,56.49,154243.0,45.8519,45.941,45.7628,45.7628,154243.0
2019-10-11 15:55:00,56.51,56.53,56.35,56.4,458948.0,45.779,45.7952,45.6493,45.6899,458948.0
2019-10-14 09:30:00,55.83,56.26,55.64,56.12,126744.0,45.2281,45.5764,45.0742,45.463,126744.0
2019-10-14 09:35:00,56.15,56.17,55.98,56.02,44519.0,45.4873,45.5035,45.3496,45.382,44519.0
2019-10-14 09:40:00,56.02,56.22,56.01,56.02,60905.0,45.382,45.544,45.3739,45.382,60905.0
2019-10-14 09:45:00,56.0,56.07,55.89,55.91,38672.0,45.3658,45.4225,45.2767,45.2929,38672.0
2019-10-14 09:50:00,55.92,55.94,55.81,55.86,26157.0,45.301,45.3172,45.2119,45.2524,26157.0
2019-10-14 09:55:00,55.85,55.91,55.8,55.9,28090.0,45.2443,45.2929,45.2038,45.2848,28090.0
2019-10-14 10:00:00,55.9,55.97,55.85,55.93,61981.0,45.2848,45.3415,45.2443,45.3091,61981.0
2019-10-14 10:05:00,55.93,55.99,55.9,55.98,43618.0,45.3091,45.3577,45.2848,45.3496,43618.0
2019-10-14 10:10:00,55.98,55.99,55.93,55.93,38838.0,45.3496,45.3577,45.3091,45.3091,38838.0
2019-10-14 10:15:00,55.93,55.94,55.86,55.9,25970.0,45.3091,45.3172,45.2524,45.2848,25970.0
2019-10-14 10:20:00,55.89,55.91,55.76,55.78,33422.0,45.2767,45.2929,45.1714,45.1876,33422.0
2019-10-14 10:25:00,55.77,55.81,55.7,55.77,47241.0,45.1795,45.2119,45.1228,45.1795,47241.0
2019-10-14 10:30:00,55.76,55.87,55.74,55.78,29767.0,45.1714,45.2605,45.1552,45.1876,29767.0
2019-10-14 10:35:00,55.79,55.83,55.75,55.83,25957.0,45.1957,45.2281,45.1633,45.2281,25957.0
2019-10-14 10:40:00,55.81,55.83,55.75,55.82,16584.0,45.2119,45.2281,45.1633,45.22,16584.0
2019-10-14 10:45:00,55.81,55.85,55.75,55.78,66369.0,45.2119,45.2443,45.1633,45.1876,66369.0
2019-10-14 10:50:00,55.77,55.89,55.77,55.85,24583.0,45.1795,45.2767,45.1795,45.2443,24583.0
2019-10-14 10:55:00,55.84,55.95,55.82,55.95,24833.0,45.2362,45.3253,45.22,45.3253,24833.0
2019-10-14 11:00:00,55.94,56.15,55.94,56.15,39749.0,45.3172,45.4873,45.3172,45.4873,39749.0
2019-10-14 11:05:00,56.14,56.16,56.07,56.07,40349.0,45.4792,45.4954,45.4225,45.4225,40349.0
2019-10-14 11:10:00,56.08,56.13,56.02,56.12,22208.0,45.4306,45.4711,45.382,45.463,22208.0
2019-10-14 11:15:00,56.11,56.16,56.07,56.12,28059.0,45.4549,45.4954,45.4225,45.463,28059.0
2019-10-14 11:20:00,56.12,56.23,56.12,56.22,48665.0,45.463,45.5521,45.463,45.544,48665.0
2019-10-14 11:25:00,56.22,56.39,56.22,56.34,44478.0,45.544,45.6818,45.544,45.6412,44478.0
2019-10-14 11:30:00,56.31,56.37,56.27,56.3,32395.0,45.6169,45.6656,45.5845,45.6088,32395.0
2019-10-14 11:35:00,56.31,56.36,56.25,56.26,34759.0,45.6169,45.6575,45.5683,45.5764,34759.0
2019-10-14 11:40:00,56.26,56.31,56.21,56.25,105451.0,45.5764,45.6169,45.5359,45.5683,105451.0
2019-10-14 11:45:00,56.25,56.28,56.23,56.23,24693.0,45.5683,45.5926,45.5521,45.5521,24693.0
2019-10-14 11:50:00,56.23,56.28,56.22,56.26,19872.0,45.5521,45.5926,45.544,45.5764,19872.0
2019-10-14 11:55:00,56.26,56.27,56.17,56.23,25387.0,45.5764,45.5845,45.5035,45.5521,25387.0
2019-10-14 12:00:00,56.19,56.26,56.18,56.18,18652.0,45.5197,45.5764,45.5116,45.5116,18652.0
2019-10-14 12:05:00,56.19,56.28,56.19,56.23,28312.0,45.5197,45.5926,45.5197,45.5521,28312.0
2019-10-14 12:10:00,56.22,56.31,56.22,56.28,54914.0,45.544,45.6169,45.544,45.5926,54914.0
2019-10-14 12:15:00,56.28,56.29,56.23,56.24,34642.0,45.5926,45.6007,45.5521,45.5602,34642.0
2019-10-14 12:20:00,56.25,56.25,56.19,56.25,22128.0,45.5683,45.5683,45.5197,45.5683,22128.0
2019-10-14 12:25:00,56.23,56.26,56.2,56.23,33178.0,45.5521,45.5764,45.5278,45.5521,33178.0
2019-10-14 12:30:00,56.23,56.26,56.21,56.24,33140.0,45.5521,45.5764,45.5359,45.5602,33140.0
2019-10-14 12:35:00,56.24,56.35,56.21,56.35,31621.0,45.5602,45.6493,45.5359,45.6493,31621.0
2019-10-14 12:40:00,56.34,56.43,56.34,56.41,33776.0,45.6412,45.7142,45.6412,45.698,33776.0
2019-10-14 12:45:00,56.4,56.45,56.39,56.4,31288.0,45.6899,45.7304,45.6818,45.6899,31288.0
2019-10-14 12:50:00,56.4,56.41,56.3,56.32,36745.0,45.6899,45.698,45.6088,45.625,36745.0
2019-10-14 12:55:00,56.3,56.34,56.27,56.29,35158.0,45.6088,45.6412,45.5845,45.6007,35158.0
2019-10-14 13:00:00,56.27,56.38,56.24,56.33,98464.0,45.5845,45.6737,45.5602,45.6331,98464.0
2019-10-14 13:05:00,56.34,56.36,56.28,56.28,16559.0,45.6412,45.6575,45.5926,45.5926,16559.0
2019-10-14 13:10:00,56.28,56.33,56.28,56.28,11473.0,45.5926,45.6331,45.5926,45.5926,11473.0
2019-10-14 13:15:00,56.29,56.3,56.22,56.24,20742.0,45.6007,45.6088,45.544,45.5602,20742.0
2019-10-14 13:20:00,56.24,56.25,56.18,56.19,25445.0,45.5602,45.5683,45.5116,45.5197,25445.0
2019-10-14 13:25:00,56.2,56.25,56.18,56.19,22772.0,45.5278,45.5683,45.5116,45.5197,22772.0
2019-10-14 13:30:00,56.19,56.2,56.09,56.13,58423.0,45.5197,45.5278,45.4387,45.4711,58423.0
2019-10-14 13:35:00,56.13,56.24,56.12,56.24,40505.0,45.4711,45.5602,45.463,45.5602,40505.0
2019-10-14 13:40:00,56.24,56.28,56.17,56.17,48796.0,45.5602,45.5926,45.5035,45.5035,48796.0
2019-10-14 13:45:00,56.16,56.19,56.1,56.11,16963.0,45.4954,45.5197,45.4468,45.4549,16963.0
2019-10-14 13:50:00,56.12,56.19,56.11,56.19,14724.0,45.463,45.5197,45.4549,45.5197,14724.0
2019-10-14 13:55:00,56.2,56.25,56.17,56.24,21776.0,45.5278,45.5683,45.5035,45.5602,21776.0
2019-10-14 14:00:00,56.25,56.28,56.24,56.28,24004.0,45.5683,45.5926,45.5602,45.5926,24004.0
2019-10-14 14:05:00,56.28,56.33,56.23,56.24,44461.0,45.5926,45.6331,45.5521,45.5602,44461.0
2019-10-14 14:10:00,56.24,56.25,56.19,56.2,21865.0,45.5602,45.5683,45.5197,45.5278,21865.0
2019-10-14 14:15:00,56.19,56.19,56.07,56.09,21787.0,45.5197,45.5197,45.4225,45.4387,21787.0
2019-10-14 14:20:00,56.09,56.17,56.08,56.16,24181.0,45.4387,45.5035,45.4306,45.4954,24181.0
2019-10-14 14:25:00,56.16,56.19,56.13,56.19,19133.0,45.4954,45.5197,45.4711,45.5197,19133.0
2019-10-14 14:30:00,56.19,56.24,56.18,56.21,15990.0,45.5197,45.5602,45.5116,45.5359,15990.0
2019-10-14 14:35:00,56.21,56.21,56.17,56.19,12588.0,45.5359,45.5359,45.5035,45.5197,12588.0
2019-10-14 14:40:00,56.18,56.2,56.1,56.11,16154.0,45.5116,45.5278,45.4468,45.4549,16154.0
2019-10-14 14:45:00,56.11,56.11,56.01,56.02,24862.0,45.4549,45.4549,45.3739,45.382,24862.0
2019-10-14 14:50:00,56.01,56.05,56.0,56.03,37426.0,45.3739,45.4063,45.3658,45.3901,37426.0
2019-10-14 14:55:00,56.04,56.12,56.03,56.05,34259.0,45.3982,45.463,45.3901,45.4063,34259.0
2019-10-14 15:00:00,56.05,56.09,56.02,56.09,19445.0,45.4063,45.4387,45.382,45.4387,19445.0
2019-10-14 15:05:00,56.08,56.12,56.06,56.12,12655.0,45.4306,45.463,45.4144,45.463,12655.0
2019-10-14 15:10:00,56.13,56.15,56.0,56.04,31970.0,45.4711,45.4873,45.3658,45.3982,31970.0
2019-10-14 15:15:00,56.04,56.1,56.03,56.1,23437.0,45.3982,45.4468,45.3901,45.4468,23437.0
2019-10-14 15:20:00,56.1,56.13,56.06,56.12,27190.0,45.4468,45.4711,45.4144,45.463,27190.0
2019-10-14 15:25:00,56.12,56.15,56.11,56.13,21355.0,45.463,45.4873,45.4549,45.4711,21355.0
2019-10-14 15:30:00,56.14,56.14,56.04,56.05,37697.0,45.4792,45.4792,45.3982,45.4063,37697.0
2019-10-14 15:35:00,56.05,56.12,56.03,56.11,63875.0,45.4063,45.463,45.3901,45.4549,63875.0
2019-10-14 15:40:00,56.12,56.13,56.05,56.06,42858.0,45.463,45.4711,45.4063,45.4144,42858.0
2019-10-14 15:45:00,56.06,56.11,56.03,56.1,52291.0,45.4144,45.4549,45.3901,45.4468,52291.0
2019-10-14 15:50:00,56.1,56.13,56.05,56.11,105360.0,45.4468,45.4711,45.4063,45.4549,105360.0
2019-10-14 15:55:00,56.11,56.17,56.07,56.12,219161.0,45.4549,45.5035,45.4225,45.463,219161.0
2019-10-15 09:30:00,55.79,56.09,55.77,55.77,148728.0,45.1957,45.4387,45.1795,45.1795,148728.0
2019-10-15 09:35:00,55.76,55.77,55.5,55.64,133902.0,45.1714,45.1795,44.9608,45.0742,133902.0
2019-10-15 09:40:00,55.63,55.79,55.53,55.71,61623.0,45.0661,45.1957,44.9851,45.1309,61623.0
2019-10-15 09:45:00,55.71,55.79,55.7,55.72,67223.0,45.1309,45.1957,45.1228,45.139,67223.0
2019-10-15 09:50:00,55.72,55.72,55.5,55.52,63110.0,45.139,45.139,44.9608,44.977,63110.0
2019-10-15 09:55:00,55.52,55.62,55.51,55.6,81417.0,44.977,45.058,44.9689,45.0418,81417.0
2019-10-15 10:00:00,55.59,55.61,55.49,55.52,70028.0,45.0337,45.0499,44.9527,44.977,70028.0
2019-10-15 10:05:00,55.53,55.53,55.41,55.48,67588.0,44.9851,44.9851,44.8879,44.9446,67588.0
2019-10-15 10:10:00,55.47,55.55,55.46,55.53,74174.0,44.9365,45.0013,44.9284,44.9851,74174.0
2019-10-15 10:15:00,55.53,55.54,55.43,55.52,53743.0,44.9851,44.9932,44.9041,44.977,53743.0
2019-10-15 10:20:00,55.51,55.57,55.5,55.5,52485.0,44.9689,45.0175,44.9608,44.9608,52485.0
2019-10-15 10:25:00,55.5,55.63,55.47,55.57,103045.0,44.9608,45.0661,44.9365,45.0175,103045.0
2019-10-15 10:30:00,55.57,55.77,55.57,55.76,46399.0,45.0175,45.1795,45.0175,45.1714,46399.0
2019-10-15 10:35:00,55.77,55.99,55.74,55.94,70900.0,45.1795,45.3577,45.1552,45.3172,70900.0
2019-10-15 10:40:00,55.95,56.11,55.94,56.08,102160.0,45.3253,45.4549,45.3172,45.4306,102160.0
2019-10-15 10:45:00,56.08,56.18,56.07,56.11,98098.0,45.4306,45.5116,45.4225,45.4549,98098.0
2019-10-15 10:50:00,56.1,56.23,56.09,56.21,87706.0,45.4468,45.5521,45.4387,45.5359,87706.0
2019-10-15 10:55:00,56.2,56.2,56.01,56.04,57814.0,45.5278,45.5278,45.3739,45.3982,57814.0
2019-10-15 11:00:00,56.05,56.11,56.04,56.07,41988.0,45.4063,45.4549,45.3982,45.4225,41988.0
2019-10-15 11:05:00,56.07,56.22,56.03,56.22,63052.0,45.4225,45.544,45.3901,45.544,63052.0
2019-10-15 11:10:00,56.2,56.24,56.12,56.13,40123.0,45.5278,45.5602,45.463,45.4711,40123.0
2019-10-15 11:15:00,56.12,56.16,56.1,56.12,31247.0,45.463,45.4954,45.4468,45.463,31247.0
2019-10-15 11:20:00,56.12,56.13,56.02,56.1,49861.0,45.463,45.4711,45.382,45.4468,49861.0
2019-10-15 11:25:00,56.1,56.18,56.07,56.14,70485.0,45.4468,45.5116,45.4225,45.4792,70485.0
2019-10-15 11:30:00,56.14,56.25,55.98,56.0,133129.0,45.4792,45.5683,45.3496,45.3658,133129.0
2019-10-15 11:35:00,56.0,56.04,55.9,56.0,141400.0,45.3658,45.3982,45.2848,45.3658,141400.0
2019-10-15 11:40:00,56.01,56.08,55.94,56.02,194248.0,45.3739,45.4306,45.3172,45.382,194248.0
2019-10-15 11:45:00,56.01,56.02,55.93,55.93,105467.0,45.3739,45.382,45.3091,45.3091,105467.0
2019-10-15 11:50:00,55.92,56.16,55.88,56.11,54106.0,45.301,45.4954,45.2686,45.4549,54106.0
2019-10-15 11:55:00,56.11,56.16,56.07,56.15,35171.0,45.4549,45.4954,45.4225,45.4873,35171.0
2019-10-15 12:00:00,56.17,56.28,56.11,56.24,78814.0,45.5035,45.5926,45.4549,45.5602,78814.0
2019-10-15 12:05:00,56.24,56.39,56.22,56.38,141946.0,45.5602,45.6818,45.544,45.6737,141946.0
2019-10-15 12:10:00,56.37,56.39,56.24,56.27,54453.0,45.6656,45.6818,45.5602,45.5845,54453.0
2019-10-15 12:15:00,56.28,56.31,56.23,56.27,134351.0,45.5926,45.6169,45.5521,45.5845,134351.0
2019-10-15 12:20:00,56.27,56.33,56.17,56.17,42871.0,45.5845,45.6331,45.5035,45.5035,42871.0
2019-10-15 12:25:00,56.18,56.23,56.17,56.2,28979.0,45.5116,45.5521,45.5035,45.5278,28979.0
2019-10-15 12:30:00,56.21,56.32,56.2,56.32,16074.0,45.5359,45.625,45.5278,45.625,16074.0
2019-10-15 12:35:00,56.32,56.32,56.26,56.29,26714.0,45.625,45.625,45.5764,45.6007,26714.0
2019-10-15 12:40:00,56.3,56.4,56.3,56.39,29739.0,45.6088,45.6899,45.6088,45.6818,29739.0
2019-10-15 12:45:00,56.39,56.46,56.38,56.44,20989.0,45.6818,45.7385,45.6737,45.7223,20989.0
2019-10-15 12:50:00,56.45,56.46,56.4,56.44,21662.0,45.7304,45.7385,45.6899,45.7223,21662.0
2019-10-15 12:55:00,56.44,56.45,56.4,56.41,19526.0,45.7223,45.7304,45.6899,45.698,19526.0
2019-10-15 13:00:00,56.41,56.43,56.37,56.42,21228.0,45.698,45.7142,45.6656,45.7061,21228.0
2019-10-15 13:05:00,56.42,56.45,56.38,56.41,22552.0,45.7061,45.7304,45.6737,45.698,22552.0
2019-10-15 13:10:00,56.41,56.47,56.39,56.46,37573.0,45.698,45.7466,45.6818,45.7385,37573.0
2019-10-15 13:15:00,56.46,56.47,56.42,56.44,28186.0,45.7385,45.7466,45.7061,45.7223,28186.0
2019-10-15 13:20:00,56.43,56.49,56.43,56.44,18824.0,45.7142,45.7628,45.7142,45.7223,18824.0
2019-10-15 13:25:00,56.44,56.48,56.44,56.47,19639.0,45.7223,45.7547,45.7223,45.7466,19639.0
2019-10-15 13:30:00,56.47,56.49,56.46,56.47,25469.0,45.7466,45.7628,45.7385,45.7466,25469.0
2019-10-15 13:35:00,56.48,56.49,56.39,56.41,48801.0,45.7547,45.7628,45.6818,45.698,48801.0
2019-10-15 13:40:00,56.41,56.41,56.37,56.39,15479.0,45.698,45.698,45.6656,45.6818,15479.0
2019-10-15 13:45:00,56.39,56.39,56.35,56.37,29891.0,45.6818,45.6818,45.6493,45.6656,29891.0
2019-10-15 13:50:00,56.37,56.44,56.37,56.43,24512.0,45.6656,45.7223,45.6656,45.7142,24512.0
2019-10-15 13:55:00,56.42,56.43,56.3,56.32,20038.0,45.7061,45.7142,45.6088,45.625,20038.0
2019-10-15 14:00:00,56.31,56.31,56.17,56.19,32118.0,45.6169,45.6169,45.5035,45.5197,32118.0
2019-10-15 14:05:00,56.18,56.18,56.14,56.14,20654.0,45.5116,45.5116,45.4792,45.4792,20654.0
2019-10-15 14:10:00,56.13,56.17,56.12,56.14,23010.0,45.4711,45.5035,45.463,45.4792,23010.0
2019-10-15 14:15:00,56.15,56.25,56.14,56.21,35242.0,45.4873,45.5683,45.4792,45.5359,35242.0
2019-10-15 14:20:00,56.21,56.26,56.21,56.22,27384.0,45.5359,45.5764,45.5359,45.544,27384.0
2019-10-15 14:25:00,56.21,56.24,56.13,56.14,22332.0,45.5359,45.5602,45.4711,45.4792,22332.0
2019-10-15 14:30:00,56.14,56.16,56.11,56.12,24118.0,45.4792,45.4954,45.4549,45.463,24118.0
2019-10-15 14:35:00,56.11,56.12,56.07,56.08,23919.0,45.4549,45.463,45.4225,45.4306,23919.0
2019-10-15 14:40:00,56.09,56.14,56.07,56.1,34576.0,45.4387,45.4792,45.4225,45.4468,34576.0
2019-10-15 14:45:00,56.1,56.1,56.05,56.1,35541.0,45.4468,45.4468,45.4063,45.4468,35541.0
2019-10-15 14:50:00,56.1,56.11,56.03,56.03,35339.0,45.4468,45.4549,45.3901,45.3901,35339.0
2019-10-15 14:55:00,56.03,56.06,55.99,56.01,34073.0,45.3901,45.4144,45.3577,45.3739,34073.0
2019-10-15 15:00:00,56.01,56.02,55.99,56.01,29364.0,45.3739,45.382,45.3577,45.3739,29364.0
2019-10-15 15:05:00,56.0,56.03,55.98,56.02,33407.0,45.3658,45.3901,45.3496,45.382,33407.0
2019-10-15 15:10:00,56.02,56.02,55.89,55.92,53770.0,45.382,45.382,45.2767,45.301,53770.0
2019-10-15 15:15:00,55.92,55.97,55.89,55.94,45997.0,45.301,45.3415,45.2767,45.3172,45997.0
2019-10-15 15:20:00,55.94,55.94,55.89,55.9,32047.0,45.3172,45.3172,45.2767,45.2848,32047.0
2019-10-15 15:25:00,55.9,56.01,55.9,56.01,61213.0,45.2848,45.3739,45.2848,45.3739,61213.0
2019-10-15 15:30:00,56.01,56.02,55.94,56.02,67392.0,45.3739,45.382,45.3172,45.382,67392.0
2019-10-15 15:35:00,56.01,56.05,55.99,56.04,45257.0,45.3739,45.4063,45.3577,45.3982,45257.0
2019-10-15 15:40:00,56.03,56.04,55.98,55.98,64068.0,45.3901,45.3982,45.3496,45.3496,64068.0
2019-10-15 15:45:00,55.98,56.01,55.89,55.89,76353.0,45.3496,45.3739,45.2767,45.2767,76353.0
2019-10-15 15:50:00,55.89,55.97,55.87,55.95,151016.0,45.2767,45.3415,45.2605,45.3253,151016.0
2019-10-15 15:55:00,55.95,55.98,55.91,55.95,340874.0,45.3253,45.3496,45.2929,45.3253,340874.0
2019-10-16 09:30:00,55.43,55.75,55.28,55.74,118433.0,45.2494,45.5106,45.127,45.5025,118433.0
2019-10-16 09:35:00,55.73,55.73,55.5,55.63,46306.0,45.4943,45.4943,45.3065,45.4127,46306.0
2019-10-16 09:40:00,55.62,55.66,55.36,55.42,53686.0,45.4045,45.4372,45.1923,45.2412,53686.0
2019-10-16 09:45:00,55.38,55.47,55.3,55.3,68544.0,45.2086,45.2821,45.1433,45.1433,68544.0
2019-10-16 09:50:00,55.3,55.3,55.1,55.23,70270.0,45.1433,45.1433,44.98,45.0861,70270.0
2019-10-16 09:55:00,55.23,55.26,55.09,55.12,73584.0,45.0861,45.1106,44.9719,44.9963,73584.0
2019-10-16 10:00:00,55.12,55.29,55.12,55.23,102595.0,44.9963,45.1351,44.9963,45.0861,102595.0
2019-10-16 10:05:00,55.23,55.23,54.94,55.1,58884.0,45.0861,45.0861,44.8494,44.98,58884.0
2019-10-16 10:10:00,55.09,55.26,55.05,55.17,68046.0,44.9719,45.1106,44.9392,45.0372,68046.0
2019-10-16 10:15:00,55.17,55.17,54.96,54.97,41511.0,45.0372,45.0372,44.8657,44.8739,41511.0
2019-10-16 10:20:00,54.98,55.01,54.91,54.92,39772.0,44.8821,44.9065,44.8249,44.8331,39772.0
2019-10-16 10:25:00,54.92,54.93,54.86,54.89,56943.0,44.8331,44.8412,44.7841,44.8086,56943.0
2019-10-16 10:30:00,54.89,55.02,54.89,54.97,57360.0,44.8086,44.9147,44.8086,44.8739,57360.0
2019-10-16 10:35:00,54.98,55.06,54.93,54.94,42046.0,44.8821,44.9474,44.8412,44.8494,42046.0
2019-10-16 10:40:00,54.94,54.94,54.74,54.76,104809.0,44.8494,44.8494,44.6861,44.7025,104809.0
2019-10-16 10:45:00,54.76,54.88,54.73,54.84,135038.0,44.7025,44.8004,44.678,44.7678,135038.0
2019-10-16 10:50:00,54.85,54.88,54.76,54.77,86192.0,44.7759,44.8004,44.7025,44.7106,86192.0
2019-10-16 10:55:00,54.77,54.96,54.77,54.91,73447.0,44.7106,44.8657,44.7106,44.8249,73447.0
2019-10-16 11:00:00,54.91,54.99,54.87,54.95,91080.0,44.8249,44.8902,44.7923,44.8576,91080.0
2019-10-16 11:05:00,54.96,55.07,54.93,55.05,40092.0,44.8657,44.9555,44.8412,44.9392,40092.0
2019-10-16 11:10:00,55.04,55.06,54.99,55.0,31471.0,44.931,44.9474,44.8902,44.8984,31471.0
2019-10-16 11:15:00,55.0,55.12,54.98,55.12,32144.0,44.8984,44.9963,44.8821,44.9963,32144.0
2019-10-16 11:20:00,55.13,55.19,55.04,55.06,53689.0,45.0045,45.0535,44.931,44.9474,53689.0
2019-10-16 11:25:00,55.06,55.06,54.96,55.0,53506.0,44.9474,44.9474,44.8657,44.8984,53506.0
2019-10-16 11:30:00,55.0,55.09,54.99,55.05,46865.0,44.8984,44.9719,44.8902,44.9392,46865.0
2019-10-16 11:35:00,55.06,55.2,55.06,55.14,30910.0,44.9474,45.0616,44.9474,45.0127,30910.0
2019-10-16 11:40:00,55.13,55.18,55.1,55.17,37477.0,45.0045,45.0453,44.98,45.0372,37477.0
2019-10-16 11:45:00,55.18,55.28,55.17,55.25,33944.0,45.0453,45.127,45.0372,45.1025,33944.0
2019-10-16 11:50:00,55.26,55.26,55.16,55.16,17751.0,45.1106,45.1106,45.029,45.029,17751.0
2019-10-16 11:55:00,55.17,55.19,55.13,55.15,51808.0,45.0372,45.0535,45.0045,45.0208,51808.0
2019-10-16 12:00:00,55.15,55.2,55.13,55.14,35231.0,45.0208,45.0616,45.0045,45.0127,35231.0
2019-10-16 12:05:00,55.15,55.16,55.1,55.1,37585.0,45.0208,45.029,44.98,44.98,37585.0
2019-10-16 12:10:00,55.11,55.11,55.05,55.07,36337.0,44.9882,44.9882,44.9392,44.9555,36337.0
2019-10-16 12:15:00,55.06,55.11,55.05,55.09,16820.0,44.9474,44.9882,44.9392,44.9719,16820.0
2019-10-16 12:20:00,55.09,55.14,55.08,55.12,20766.0,44.9719,45.0127,44.9637,44.9963,20766.0
2019-10-16 12:25:00,55.12,55.12,55.02,55.05,17748.0,44.9963,44.9963,44.9147,44.9392,17748.0
2019-10-16 12:30:00,55.06,55.12,55.04,55.06,22015.0,44.9474,44.9963,44.931,44.9474,22015.0
2019-10-16 12:35:00,55.06,55.11,55.06,55.1,22448.0,44.9474,44.9882,44.9474,44.98,22448.0
2019-10-16 12:40:00,55.08,55.09,54.95,54.95,19452.0,44.9637,44.9719,44.8576,44.8576,19452.0
2019-10-16 12:45:00,54.96,54.98,54.95,54.98,20461.0,44.8657,44.8821,44.8576,44.8821,20461.0
2019-10-16 12:50:00,54.97,54.97,54.83,54.84,26015.0,44.8739,44.8739,44.7596,44.7678,26015.0
2019-10-16 12:55:00,54.84,54.93,54.83,54.91,36250.0,44.7678,44.8412,44.7596,44.8249,36250.0
2019-10-16 13:00:00,54.92,54.94,54.89,54.93,15898.0,44.8331,44.8494,44.8086,44.8412,15898.0
2019-10-16 13:05:00,54.94,54.96,54.86,54.87,17109.0,44.8494,44.8657,44.7841,44.7923,17109.0
2019-10-16 13:10:00,54.86,54.89,54.85,54.86,23352.0,44.7841,44.8086,44.7759,44.7841,23352.0
2019-10-16 13:15:00,54.85,54.86,54.81,54.85,27256.0,44.7759,44.7841,44.7433,44.7759,27256.0
2019-10-16 13:20:00,54.85,54.86,54.81,54.84,18019.0,44.7759,44.7841,44.7433,44.7678,18019.0
2019-10-16 13:25:00,54.85,54.91,54.84,54.85,28852.0,44.7759,44.8249,44.7678,44.7759,28852.0
2019-10-16 13:30:00,54.85,54.89,54.83,54.88,32443.0,44.7759,44.8086,44.7596,44.8004,32443.0
2019-10-16 13:35:00,54.89,54.93,54.88,54.91,16039.0,44.8086,44.8412,44.8004,44.8249,16039.0
2019-10-16 13:40:00,54.91,54.92,54.8,54.85,78343.0,44.8249,44.8331,44.7351,44.7759,78343.0
2019-10-16 13:45:00,54.85,54.86,54.76,54.8,69445.0,44.7759,44.7841,44.7025,44.7351,69445.0
2019-10-16 13:50:00,54.8,54.82,54.74,54.75,33622.0,44.7351,44.7514,44.6861,44.6943,33622.0
2019-10-16 13:55:00,54.74,54.76,54.71,54.76,21132.0,44.6861,44.7025,44.6616,44.7025,21132.0
2019-10-16 14:00:00,54.76,54.79,54.74,54.77,16913.0,44.7025,44.727,44.6861,44.7106,16913.0
2019-10-16 14:05:00,54.76,54.8,54.76,54.79,29807.0,44.7025,44.7351,44.7025,44.727,29807.0
2019-10-16 14:10:00,54.78,54.79,54.75,54.76,44137.0,44.7188,44.727,44.6943,44.7025,44137.0
2019-10-16 14:15:00,54.76,54.81,54.75,54.77,24839.0,44.7025,44.7433,44.6943,44.7106,24839.0
2019-10-16 14:20:00,54.77,54.81,54.74,54.75,56380.0,44.7106,44.7433,44.6861,44.6943,56380.0
2019-10-16 14:25:00,54.75,54.75,54.7,54.71,19156.0,44.6943,44.6943,44.6535,44.6616,19156.0
2019-10-16 14:30:00,54.71,54.75,54.7,54.72,26419.0,44.6616,44.6943,44.6535,44.6698,26419.0
2019-10-16 14:35:00,54.72,54.8,54.72,54.8,29582.0,44.6698,44.7351,44.6698,44.7351,29582.0
2019-10-16 14:40:00,54.78,54.83,54.77,54.81,32989.0,44.7188,44.7596,44.7106,44.7433,32989.0
2019-10-16 14:45:00,54.81,54.84,54.8,54.82,28613.0,44.7433,44.7678,44.7351,44.7514,28613.0
2019-10-16 14:50:00,54.82,54.82,54.77,54.81,24360.0,44.7514,44.7514,44.7106,44.7433,24360.0
2019-10-16 14:55:00,54.81,54.86,54.8,54.83,27739.0,44.7433,44.7841,44.7351,44.7596,27739.0
2019-10-16 15:00:00,54.83,54.84,54.77,54.79,44790.0,44.7596,44.7678,44.7106,44.727,44790.0
2019-10-16 15:05:00,54.8,54.83,54.79,54.81,19060.0,44.7351,44.7596,44.727,44.7433,19060.0
2019-10-16 15:10:00,54.82,54.82,54.69,54.7,63317.0,44.7514,44.7514,44.6453,44.6535,63317.0
2019-10-16 15:15:00,54.69,54.75,54.66,54.72,57126.0,44.6453,44.6943,44.6208,44.6698,57126.0
2019-10-16 15:20:00,54.72,54.77,54.69,54.76,33192.0,44.6698,44.7106,44.6453,44.7025,33192.0
2019-10-16 15:25:00,54.76,54.77,54.73,54.74,35268.0,44.7025,44.7106,44.678,44.6861,35268.0
2019-10-16 15:30:00,54.73,54.81,54.72,54.8,58181.0,44.678,44.7433,44.6698,44.7351,58181.0
2019-10-16 15:35:00,54.8,54.82,54.76,54.77,80446.0,44.7351,44.7514,44.7025,44.7106,80446.0
2019-10-16 15:40:00,54.76,54.78,54.7,54.71,72597.0,44.7025,44.7188,44.6535,44.6616,72597.0
2019-10-16 15:45:00,54.69,54.79,54.69,54.73,101166.0,44.6453,44.727,44.6453,44.678,101166.0
2019-10-16 15:50:00,54.73,54.76,54.67,54.67,87214.0,44.678,44.7025,44.629,44.629,87214.0
2019-10-16 15:55:00,54.67,54.67,54.56,54.6,399954.0,44.629,44.629,44.5392,44.5718,399954.0
2019-10-17 09:30:00,54.76,54.79,54.56,54.61,111543.0,44.7025,44.727,44.5392,44.58,111543.0
2019-10-17 09:35:00,54.64,54.8,54.46,54.71,70512.0,44.6045,44.7351,44.4576,44.6616,70512.0
2019-10-17 09:40:00,54.67,54.68,54.57,54.64,33864.0,44.629,44.6372,44.5474,44.6045,33864.0
2019-10-17 09:45:00,54.64,54.71,54.57,54.63,43840.0,44.6045,44.6616,44.5474,44.5963,43840.0
2019-10-17 09:50:00,54.63,54.63,54.47,54.5,38049.0,44.5963,44.5963,44.4657,44.4902,38049.0
2019-10-17 09:55:00,54.5,54.62,54.5,54.61,38420.0,44.4902,44.5882,44.4902,44.58,38420.0
2019-10-17 10:00:00,54.63,54.64,54.49,54.63,43448.0,44.5963,44.6045,44.4821,44.5963,43448.0
2019-10-17 10:05:00,54.63,54.68,54.59,54.65,107733.0,44.5963,44.6372,44.5637,44.6127,107733.0
2019-10-17 10:10:00,54.65,54.82,54.63,54.78,44256.0,44.6127,44.7514,44.5963,44.7188,44256.0
2019-10-17 10:15:00,54.79,54.85,54.66,54.7,48366.0,44.727,44.7759,44.6208,44.6535,48366.0
2019-10-17 10:20:00,54.71,54.84,54.7,54.81,35390.0,44.6616,44.7678,44.6535,44.7433,35390.0
2019-10-17 10:25:00,54.81,54.82,54.67,54.69,40819.0,44.7433,44.7514,44.629,44.6453,40819.0
2019-10-17 10:30:00,54.7,54.74,54.62,54.64,42681.0,44.6535,44.6861,44.5882,44.6045,42681.0
2019-10-17 10:35:00,54.65,54.67,54.57,54.66,30052.0,44.6127,44.629,44.5474,44.6208,30052.0
2019-10-17 10:40:00,54.68,54.81,54.67,54.8,36338.0,44.6372,44.7433,44.629,44.7351,36338.0
2019-10-17 10:45:00,54.82,54.86,54.74,54.77,42776.0,44.7514,44.7841,44.6861,44.7106,42776.0
2019-10-17 10:50:00,54.77,54.83,54.75,54.82,34049.0,44.7106,44.7596,44.6943,44.7514,34049.0
2019-10-17 10:55:00,54.82,54.86,54.72,54.72,18341.0,44.7514,44.7841,44.6698,44.6698,18341.0
2019-10-17 11:00:00,54.72,54.72,54.54,54.56,44433.0,44.6698,44.6698,44.5229,44.5392,44433.0
2019-10-17 11:05:00,54.55,54.67,54.55,54.58,59268.0,44.531,44.629,44.531,44.5555,59268.0
2019-10-17 11:10:00,54.61,54.76,54.6,54.76,29010.0,44.58,44.7025,44.5718,44.7025,29010.0
2019-10-17 11:15:00,54.76,54.78,54.69,54.7,70921.0,44.7025,44.7188,44.6453,44.6535,70921.0
2019-10-17 11:20:00,54.7,54.7,54.65,54.65,33483.0,44.6535,44.6535,44.6127,44.6127,33483.0
2019-10-17 11:25:00,54.65,54.67,54.6,54.66,55401.0,44.6127,44.629,44.5718,44.6208,55401.0
2019-10-17 11:30:00,54.65,54.66,54.5,54.5,52211.0,44.6127,44.6208,44.4902,44.4902,52211.0
2019-10-17 11:35:00,54.5,54.51,54.38,54.4,51925.0,44.4902,44.4984,44.3923,44.4086,51925.0
2019-10-17 11:40:00,54.4,54.4,54.32,54.34,29126.0,44.4086,44.4086,44.3433,44.3596,29126.0
2019-10-17 11:45:00,54.36,54.37,54.24,54.27,32309.0,44.3759,44.3841,44.278,44.3025,32309.0
2019-10-17 11:50:00,54.27,54.28,54.2,54.24,26160.0,44.3025,44.3106,44.2453,44.278,26160.0
2019-10-17 11:55:00,54.23,54.26,54.22,54.25,16411.0,44.2698,44.2943,44.2616,44.2861,16411.0
2019-10-17 12:00:00,54.24,54.25,54.19,54.21,25653.0,44.278,44.2861,44.2372,44.2535,25653.0
2019-10-17 12:05:00,54.22,54.25,54.12,54.13,30665.0,44.2616,44.2861,44.18,44.1882,30665.0
2019-10-17 12:10:00,54.14,54.14,54.09,54.13,27419.0,44.1963,44.1963,44.1555,44.1882,27419.0
2019-10-17 12:15:00,54.13,54.14,54.05,54.08,31163.0,44.1882,44.1963,44.1229,44.1474,31163.0
2019-10-17 12:20:00,54.07,54.07,54.0,54.03,43824.0,44.1392,44.1392,44.082,44.1065,43824.0
2019-10-17 12:25:00,54.03,54.05,54.01,54.02,33909.0,44.1065,44.1229,44.0902,44.0984,33909.0
2019-10-17 12:30:00,54.02,54.08,54.0,54.08,34416.0,44.0984,44.1474,44.082,44.1474,34416.0
2019-10-17 12:35:00,54.08,54.08,53.98,54.04,53171.0,44.1474,44.1474,44.0657,44.1147,53171.0
2019-10-17 12:40:00,54.04,54.13,54.02,54.06,40011.0,44.1147,44.1882,44.0984,44.131,40011.0
2019-10-17 12:45:00,54.05,54.1,54.04,54.08,15835.0,44.1229,44.1637,44.1147,44.1474,15835.0
2019-10-17 12:50:00,54.09,54.14,54.08,54.1,19246.0,44.1555,44.1963,44.1474,44.1637,19246.0
2019-10-17 12:55:00,54.11,54.12,54.02,54.02,24543.0,44.1718,44.18,44.0984,44.0984,24543.0
2019-10-17 13:00:00,54.02,54.1,54.02,54.08,24377.0,44.0984,44.1637,44.0984,44.1474,24377.0
2019-10-17 13:05:00,54.08,54.1,54.05,54.08,34594.0,44.1474,44.1637,44.1229,44.1474,34594.0
2019-10-17 13:10:00,54.08,54.12,54.04,54.05,22256.0,44.1474,44.18,44.1147,44.1229,22256.0
2019-10-17 13:15:00,54.05,54.15,54.04,54.14,25280.0,44.1229,44.2045,44.1147,44.1963,25280.0
2019-10-17 13:20:00,54.14,54.18,54.11,54.18,30690.0,44.1963,44.229,44.1718,44.229,30690.0
2019-10-17 13:25:00,54.18,54.18,54.13,54.15,22265.0,44.229,44.229,44.1882,44.2045,22265.0
2019-10-17 13:30:00,54.15,54.23,54.15,54.23,30251.0,44.2045,44.2698,44.2045,44.2698,30251.0
2019-10-17 13:35:00,54.23,54.24,54.15,54.19,29745.0,44.2698,44.278,44.2045,44.2372,29745.0
2019-10-17 13:40:00,54.18,54.2,54.13,54.2,40877.0,44.229,44.2453,44.1882,44.2453,40877.0
2019-10-17 13:45:00,54.2,54.26,54.19,54.25,58357.0,44.2453,44.2943,44.2372,44.2861,58357.0
2019-10-17 13:50:00,54.25,54.34,54.24,54.34,68620.0,44.2861,44.3596,44.278,44.3596,68620.0
2019-10-17 13:55:00,54.34,54.37,54.33,54.35,22946.0,44.3596,44.3841,44.3514,44.3678,22946.0
2019-10-17 14:00:00,54.35,54.37,54.24,54.25,25149.0,44.3678,44.3841,44.278,44.2861,25149.0
2019-10-17 14:05:00,54.24,54.26,54.22,54.23,39430.0,44.278,44.2943,44.2616,44.2698,39430.0
2019-10-17 14:10:00,54.22,54.24,54.21,54.23,35960.0,44.2616,44.278,44.2535,44.2698,35960.0
2019-10-17 14:15:00,54.23,54.33,54.22,54.32,91363.0,44.2698,44.3514,44.2616,44.3433,91363.0
2019-10-17 14:20:00,54.33,54.41,54.33,54.39,22639.0,44.3514,44.4167,44.3514,44.4004,22639.0
2019-10-17 14:25:00,54.39,54.45,54.36,54.44,46284.0,44.4004,44.4494,44.3759,44.4412,46284.0
2019-10-17 14:30:00,54.44,54.45,54.41,54.45,26978.0,44.4412,44.4494,44.4167,44.4494,26978.0
2019-10-17 14:35:00,54.45,54.47,54.44,54.46,20650.0,44.4494,44.4657,44.4412,44.4576,20650.0
2019-10-17 14:40:00,54.46,54.47,54.36,54.39,39490.0,44.4576,44.4657,44.3759,44.4004,39490.0
2019-10-17 14:45:00,54.39,54.44,54.39,54.41,26856.0,44.4004,44.4412,44.4004,44.4167,26856.0
2019-10-17 14:50:00,54.43,54.5,54.42,54.49,46473.0,44.4331,44.4902,44.4249,44.4821,46473.0
2019-10-17 14:55:00,54.49,54.53,54.49,54.53,22157.0,44.4821,44.5147,44.4821,44.5147,22157.0
2019-10-17 15:00:00,54.51,54.55,54.41,54.5,56991.0,44.4984,44.531,44.4167,44.4902,56991.0
2019-10-17 15:05:00,54.5,54.58,54.49,54.58,22135.0,44.4902,44.5555,44.4821,44.5555,22135.0
2019-10-17 15:10:00,54.58,54.67,54.58,54.63,28451.0,44.5555,44.629,44.5555,44.5963,28451.0
2019-10-17 15:15:00,54.62,54.64,54.57,54.58,21845.0,44.5882,44.6045,44.5474,44.5555,21845.0
2019-10-17 15:20:00,54.58,54.6,54.53,54.54,54030.0,44.5555,44.5718,44.5147,44.5229,54030.0
2019-10-17 15:25:00,54.54,54.55,54.48,54.51,44608.0,44.5229,44.531,44.4739,44.4984,44608.0
2019-10-17 15:30:00,54.51,54.55,54.46,54.48,50996.0,44.4984,44.531,44.4576,44.4739,50996.0
2019-10-17 15:35:00,54.47,54.54,54.45,54.54,41384.0,44.4657,44.5229,44.4494,44.5229,41384.0
2019-10-17 15:40:00,54.54,54.55,54.5,54.54,33882.0,44.5229,44.531,44.4902,44.5229,33882.0
2019-10-17 15:45:00,54.53,54.55,54.5,54.51,48069.0,44.5147,44.531,44.4902,44.4984,48069.0
2019-10-17 15:50:00,54.51,54.55,54.48,54.53,64915.0,44.4984,44.531,44.4739,44.5147,64915.0
2019-10-17 15:55:00,54.52,54.54,54.44,54.53,186376.0,44.5065,44.5229,44.4412,44.5147,186376.0
2019-10-18 09:30:00,54.66,54.75,54.5,54.68,432819.0,44.6208,44.6943,44.4902,44.6372,432819.0
2019-10-18 09:35:00,54.65,54.88,54.59,54.82,41194.0,44.6127,44.8004,44.5637,44.7514,41194.0
2019-10-18 09:40:00,54.82,54.83,54.67,54.69,24450.0,44.7514,44.7596,44.629,44.6453,24450.0
2019-10-18 09:45:00,54.69,54.76,54.61,54.76,27197.0,44.6453,44.7025,44.58,44.7025,27197.0
2019-10-18 09:50:00,54.75,54.86,54.73,54.82,61872.0,44.6943,44.7841,44.678,44.7514,61872.0
2019-10-18 09:55:00,54.83,54.86,54.72,54.76,50107.0,44.7596,44.7841,44.6698,44.7025,50107.0
2019-10-18 10:00:00,54.76,54.83,54.73,54.77,41382.0,44.7025,44.7596,44.678,44.7106,41382.0
2019-10-18 10:05:00,54.77,54.81,54.64,54.69,31626.0,44.7106,44.7433,44.6045,44.6453,31626.0
2019-10-18 10:10:00,54.7,54.7,54.45,54.47,56968.0,44.6535,44.6535,44.4494,44.4657,56968.0
2019-10-18 10:15:00,54.45,54.48,54.35,54.48,126250.0,44.4494,44.4739,44.3678,44.4739,126250.0
2019-10-18 10:20:00,54.47,54.67,54.45,54.66,32322.0,44.4657,44.629,44.4494,44.6208,32322.0
2019-10-18 10:25:00,54.68,54.76,54.65,54.69,91713.0,44.6372,44.7025,44.6127,44.6453,91713.0
2019-10-18 10:30:00,54.68,54.71,54.61,54.63,43077.0,44.6372,44.6616,44.58,44.5963,43077.0
2019-10-18 10:35:00,54.63,54.76,54.61,54.7,32957.0,44.5963,44.7025,44.58,44.6535,32957.0
2019-10-18 10:40:00,54.69,54.71,54.61,54.62,36331.0,44.6453,44.6616,44.58,44.5882,36331.0
2019-10-18 10:45:00,54.62,54.62,54.57,54.61,85649.0,44.5882,44.5882,44.5474,44.58,85649.0
2019-10-18 10:50:00,54.62,54.65,54.51,54.57,64419.0,44.5882,44.6127,44.4984,44.5474,64419.0
2019-10-18 10:55:00,54.57,54.57,54.47,54.51,17213.0,44.5474,44.5474,44.4657,44.4984,17213.0
2019-10-18 11:00:00,54.51,54.58,54.5,54.56,27591.0,44.4984,44.5555,44.4902,44.5392,27591.0
2019-10-18 11:05:00,54.54,54.57,54.49,54.51,25980.0,44.5229,44.5474,44.4821,44.4984,25980.0
2019-10-18 11:10:00,54.51,54.55,54.46,54.52,22659.0,44.4984,44.531,44.4576,44.5065,22659.0
2019-10-18 11:15:00,54.53,54.54,54.46,54.47,20886.0,44.5147,44.5229,44.4576,44.4657,20886.0
2019-10-18 11:20:00,54.47,54.47,54.39,54.46,18275.0,44.4657,44.4657,44.4004,44.4576,18275.0
2019-10-18 11:25:00,54.45,54.5,54.44,54.46,24413.0,44.4494,44.4902,44.4412,44.4576,24413.0
2019-10-18 11:30:00,54.45,54.49,54.38,54.39,32261.0,44.4494,44.4821,44.3923,44.4004,32261.0
2019-10-18 11:35:00,54.38,54.39,54.28,54.37,23577.0,44.3923,44.4004,44.3106,44.3841,23577.0
2019-10-18 11:40:00,54.38,54.39,54.26,54.27,24107.0,44.3923,44.4004,44.2943,44.3025,24107.0
2019-10-18 11:45:00,54.28,54.32,54.25,54.26,26476.0,44.3106,44.3433,44.2861,44.2943,26476.0
2019-10-18 11:50:00,54.26,54.29,54.23,54.27,26171.0,44.2943,44.3188,44.2698,44.3025,26171.0
2019-10-18 11:55:00,54.26,54.28,54.21,54.21,25236.0,44.2943,44.3106,44.2535,44.2535,25236.0
2019-10-18 12:00:00,54.21,54.3,54.2,54.28,36495.0,44.2535,44.3269,44.2453,44.3106,36495.0
2019-10-18 12:05:00,54.27,54.35,54.27,54.31,35242.0,44.3025,44.3678,44.3025,44.3351,35242.0
2019-10-18 12:10:00,54.3,54.33,54.25,54.26,19316.0,44.3269,44.3514,44.2861,44.2943,19316.0
2019-10-18 12:15:00,54.26,54.26,54.05,54.06,51642.0,44.2943,44.2943,44.1229,44.131,51642.0
2019-10-18 12:20:00,54.05,54.16,54.01,54.16,27216.0,44.1229,44.2127,44.0902,44.2127,27216.0
2019-10-18 12:25:00,54.15,54.24,54.13,54.2,21123.0,44.2045,44.278,44.1882,44.2453,21123.0
2019-10-18 12:30:00,54.19,54.24,54.18,54.22,29582.0,44.2372,44.278,44.229,44.2616,29582.0
2019-10-18 12:35:00,54.21,54.24,54.16,54.19,38262.0,44.2535,44.278,44.2127,44.2372,38262.0
2019-10-18 12:40:00,54.19,54.24,54.18,54.24,26111.0,44.2372,44.278,44.229,44.278,26111.0
2019-10-18 12:45:00,54.24,54.24,54.19,54.21,16484.0,44.278,44.278,44.2372,44.2535,16484.0
2019-10-18 12:50:00,54.21,54.3,54.2,54.27,20172.0,44.2535,44.3269,44.2453,44.3025,20172.0
2019-10-18 12:55:00,54.27,54.31,54.25,54.27,23876.0,44.3025,44.3351,44.2861,44.3025,23876.0
2019-10-18 13:00:00,54.27,54.36,54.27,54.35,36539.0,44.3025,44.3759,44.3025,44.3678,36539.0
2019-10-18 13:05:00,54.34,54.36,54.31,54.32,28216.0,44.3596,44.3759,44.3351,44.3433,28216.0
2019-10-18 13:10:00,54.32,54.32,54.25,54.28,11973.0,44.3433,44.3433,44.2861,44.3106,11973.0
2019-10-18 13:15:00,54.28,54.29,54.24,54.27,19052.0,44.3106,44.3188,44.278,44.3025,19052.0
2019-10-18 13:20:00,54.26,54.27,54.2,54.21,23399.0,44.2943,44.3025,44.2453,44.2535,23399.0
2019-10-18 13:25:00,54.22,54.26,54.2,54.26,14316.0,44.2616,44.2943,44.2453,44.2943,14316.0
2019-10-18 13:30:00,54.26,54.29,54.25,54.27,23512.0,44.2943,44.3188,44.2861,44.3025,23512.0
2019-10-18 13:35:00,54.26,54.27,54.25,54.26,14337.0,44.2943,44.3025,44.2861,44.2943,14337.0
2019-10-18 13:40:00,54.26,54.33,54.25,54.29,37491.0,44.2943,44.3514,44.2861,44.3188,37491.0
2019-10-18 13:45:00,54.29,54.33,54.26,54.29,55323.0,44.3188,44.3514,44.2943,44.3188,55323.0
2019-10-18 13:50:00,54.29,54.3,54.24,54.25,34486.0,44.3188,44.3269,44.278,44.2861,34486.0
2019-10-18 13:55:00,54.25,54.28,54.25,54.26,23163.0,44.2861,44.3106,44.2861,44.2943,23163.0
2019-10-18 14:00:00,54.26,54.26,54.13,54.19,31923.0,44.2943,44.2943,44.1882,44.2372,31923.0
2019-10-18 14:05:00,54.18,54.26,54.18,54.2,29631.0,44.229,44.2943,44.229,44.2453,29631.0
2019-10-18 14:10:00,54.19,54.23,54.17,54.22,15931.0,44.2372,44.2698,44.2208,44.2616,15931.0
2019-10-18 14:15:00,54.2,54.24,54.19,54.23,14753.0,44.2453,44.278,44.2372,44.2698,14753.0
2019-10-18 14:20:00,54.22,54.25,54.21,54.23,16916.0,44.2616,44.2861,44.2535,44.2698,16916.0
2019-10-18 14:25:00,54.23,54.25,54.2,54.22,17876.0,44.2698,44.2861,44.2453,44.2616,17876.0
2019-10-18 14:30:00,54.22,54.23,54.18,54.19,16012.0,44.2616,44.2698,44.229,44.2372,16012.0
2019-10-18 14:35:00,54.19,54.19,54.15,54.15,9379.0,44.2372,44.2372,44.2045,44.2045,9379.0
2019-10-18 14:40:00,54.14,54.16,54.12,54.15,13204.0,44.1963,44.2127,44.18,44.2045,13204.0
2019-10-18 14:45:00,54.16,54.16,54.08,54.1,16948.0,44.2127,44.2127,44.1474,44.1637,16948.0
2019-10-18 14:50:00,54.1,54.15,54.06,54.12,38487.0,44.1637,44.2045,44.131,44.18,38487.0
2019-10-18 14:55:00,54.12,54.15,54.11,54.14,21061.0,44.18,44.2045,44.1718,44.1963,21061.0
2019-10-18 15:00:00,54.15,54.16,54.11,54.14,36630.0,44.2045,44.2127,44.1718,44.1963,36630.0
2019-10-18 15:05:00,54.14,54.17,54.1,54.15,29317.0,44.1963,44.2208,44.1637,44.2045,29317.0
2019-10-18 15:10:00,54.15,54.16,54.11,54.15,18590.0,44.2045,44.2127,44.1718,44.2045,18590.0
2019-10-18 15:15:00,54.14,54.18,54.11,54.15,29095.0,44.1963,44.229,44.1718,44.2045,29095.0
2019-10-18 15:20:00,54.16,54.16,54.03,54.04,46403.0,44.2127,44.2127,44.1065,44.1147,46403.0
2019-10-18 15:25:00,54.03,54.08,54.03,54.06,40437.0,44.1065,44.1474,44.1065,44.131,40437.0
2019-10-18 15:30:00,54.05,54.07,54.04,54.06,36098.0,44.1229,44.1392,44.1147,44.131,36098.0
2019-10-18 15:35:00,54.06,54.15,54.06,54.14,54657.0,44.131,44.2045,44.131,44.1963,54657.0
2019-10-18 15:40:00,54.15,54.15,54.08,54.1,46530.0,44.2045,44.2045,44.1474,44.1637,46530.0
2019-10-18 15:45:00,54.09,54.09,54.05,54.05,48215.0,44.1555,44.1555,44.1229,44.1229,48215.0
2019-10-18 15:50:00,54.06,54.11,54.04,54.09,103418.0,44.131,44.1718,44.1147,44.1555,103418.0
2019-10-18 15:55:00,54.09,54.1,53.97,53.99,305433.0,44.1555,44.1637,44.0576,44.0739,305433.0
2019-10-21 09:30:00,54.25,54.56,54.08,54.39,335243.0,44.2861,44.5392,44.1474,44.4004,335243.0
2019-10-21 09:35:00,54.39,54.69,54.33,54.65,119021.0,44.4004,44.6453,44.3514,44.6127,119021.0
2019-10-21 09:40:00,54.63,54.72,54.63,54.65,38642.0,44.5963,44.6698,44.5963,44.6127,38642.0
2019-10-21 09:45:00,54.63,54.83,54.57,54.58,46575.0,44.5963,44.7596,44.5474,44.5555,46575.0
2019-10-21 09:50:00,54.58,54.82,54.58,54.77,35381.0,44.5555,44.7514,44.5555,44.7106,35381.0
2019-10-21 09:55:00,54.78,54.81,54.63,54.66,50365.0,44.7188,44.7433,44.5963,44.6208,50365.0
2019-10-21 10:00:00,54.66,54.81,54.63,54.63,68180.0,44.6208,44.7433,44.5963,44.5963,68180.0
2019-10-21 10:05:00,54.62,54.72,54.6,54.64,59184.0,44.5882,44.6698,44.5718,44.6045,59184.0
2019-10-21 10:10:00,54.64,54.72,54.62,54.63,67229.0,44.6045,44.6698,44.5882,44.5963,67229.0
2019-10-21 10:15:00,54.63,54.67,54.61,54.64,132662.0,44.5963,44.629,44.58,44.6045,132662.0
2019-10-21 10:20:00,54.63,54.69,54.63,54.65,47905.0,44.5963,44.6453,44.5963,44.6127,47905.0
2019-10-21 10:25:00,54.65,54.69,54.62,54.65,32591.0,44.6127,44.6453,44.5882,44.6127,32591.0
2019-10-21 10:30:00,54.67,54.69,54.63,54.65,35964.0,44.629,44.6453,44.5963,44.6127,35964.0
2019-10-21 10:35:00,54.65,54.69,54.59,54.63,84546.0,44.6127,44.6453,44.5637,44.5963,84546.0
2019-10-21 10:40:00,54.63,54.7,54.56,54.7,38207.0,44.5963,44.6535,44.5392,44.6535,38207.0
2019-10-21 10:45:00,54.7,54.73,54.66,54.69,50571.0,44.6535,44.678,44.6208,44.6453,50571.0
2019-10-21 10:50:00,54.7,54.81,54.69,54.81,28712.0,44.6535,44.7433,44.6453,44.7433,28712.0
2019-10-21 10:55:00,54.81,54.93,54.79,54.92,33059.0,44.7433,44.8412,44.727,44.8331,33059.0
2019-10-21 11:00:00,54.93,54.96,54.89,54.93,25748.0,44.8412,44.8657,44.8086,44.8412,25748.0
2019-10-21 11:05:00,54.94,54.98,54.9,54.98,39414.0,44.8494,44.8821,44.8167,44.8821,39414.0
2019-10-21 11:10:00,54.97,55.08,54.96,55.04,40071.0,44.8739,44.9637,44.8657,44.931,40071.0
2019-10-21 11:15:00,55.03,55.09,55.02,55.02,25553.0,44.9229,44.9719,44.9147,44.9147,25553.0
2019-10-21 11:20:00,55.01,55.02,54.96,54.98,27515.0,44.9065,44.9147,44.8657,44.8821,27515.0
2019-10-21 11:25:00,54.98,55.03,54.93,54.96,46523.0,44.8821,44.9229,44.8412,44.8657,46523.0
2019-10-21 11:30:00,54.96,55.06,54.95,55.03,72822.0,44.8657,44.9474,44.8576,44.9229,72822.0
2019-10-21 11:35:00,55.02,55.09,55.01,55.06,26281.0,44.9147,44.9719,44.9065,44.9474,26281.0
2019-10-21 11:40:00,55.05,55.12,55.01,55.1,24402.0,44.9392,44.9963,44.9065,44.98,24402.0
2019-10-21 11:45:00,55.1,55.19,55.09,55.17,17448.0,44.98,45.0535,44.9719,45.0372,17448.0
2019-10-21 11:50:00,55.18,55.2,55.1,55.17,38992.0,45.0453,45.0616,44.98,45.0372,38992.0
2019-10-21 11:55:00,55.17,55.27,55.15,55.26,44696.0,45.0372,45.1188,45.0208,45.1106,44696.0
2019-10-21 12:00:00,55.27,55.27,55.2,55.24,32242.0,45.1188,45.1188,45.0616,45.0943,32242.0
2019-10-21 12:05:00,55.25,55.32,55.24,55.3,38229.0,45.1025,45.1596,45.0943,45.1433,38229.0
2019-10-21 12:10:00,55.31,55.4,55.3,55.38,35408.0,45.1514,45.2249,45.1433,45.2086,35408.0
2019-10-21 12:15:00,55.38,55.42,55.36,55.39,42269.0,45.2086,45.2412,45.1923,45.2168,42269.0
2019-10-21 12:20:00,55.39,55.49,55.39,55.49,30426.0,45.2168,45.2984,45.2168,45.2984,30426.0
2019-10-21 12:25:00,55.5,55.6,55.47,55.59,54234.0,45.3065,45.3882,45.2821,45.38,54234.0
2019-10-21 12:30:00,55.59,55.59,55.51,55.58,40989.0,45.38,45.38,45.3147,45.3719,40989.0
2019-10-21 12:35:00,55.58,55.64,55.55,55.59,33542.0,45.3719,45.4208,45.3474,45.38,33542.0
2019-10-21 12:40:00,55.59,55.62,55.58,55.62,24457.0,45.38,45.4045,45.3719,45.4045,24457.0
2019-10-21 12:45:00,55.62,55.63,55.58,55.58,17805.0,45.4045,45.4127,45.3719,45.3719,17805.0
2019-10-21 12:50:00,55.59,55.62,55.58,55.58,35776.0,45.38,45.4045,45.3719,45.3719,35776.0
2019-10-21 12:55:00,55.58,55.58,55.53,55.58,23886.0,45.3719,45.3719,45.331,45.3719,23886.0
2019-10-21 13:00:00,55.58,55.62,55.55,55.56,57631.0,45.3719,45.4045,45.3474,45.3555,57631.0
2019-10-21 13:05:00,55.55,55.69,55.52,55.68,44546.0,45.3474,45.4617,45.3229,45.4535,44546.0
2019-10-21 13:10:00,55.69,55.69,55.6,55.64,22634.0,45.4617,45.4617,45.3882,45.4208,22634.0
2019-10-21 13:15:00,55.64,55.64,55.58,55.58,33878.0,45.4208,45.4208,45.3719,45.3719,33878.0
2019-10-21 13:20:00,55.58,55.58,55.47,55.54,66506.0,45.3719,45.3719,45.2821,45.3392,66506.0
2019-10-21 13:25:00,55.54,55.61,55.5,55.59,79462.0,45.3392,45.3963,45.3065,45.38,79462.0
2019-10-21 13:30:00,55.59,55.6,55.55,55.59,41477.0,45.38,45.3882,45.3474,45.38,41477.0
2019-10-21 13:35:00,55.59,55.63,55.57,55.59,19331.0,45.38,45.4127,45.3637,45.38,19331.0
2019-10-21 13:40:00,55.6,55.62,55.58,55.58,18979.0,45.3882,45.4045,45.3719,45.3719,18979.0
2019-10-21 13:45:00,55.58,55.63,55.55,55.57,56268.0,45.3719,45.4127,45.3474,45.3637,56268.0
2019-10-21 13:50:00,55.57,55.6,55.56,55.58,59435.0,45.3637,45.3882,45.3555,45.3719,59435.0
2019-10-21 13:55:00,55.57,55.7,55.57,55.67,42654.0,45.3637,45.4698,45.3637,45.4453,42654.0
2019-10-21 14:00:00,55.67,55.73,55.65,55.68,21176.0,45.4453,45.4943,45.429,45.4535,21176.0
2019-10-21 14:05:00,55.67,55.71,55.66,55.68,28136.0,45.4453,45.478,45.4372,45.4535,28136.0
2019-10-21 14:10:00,55.68,55.75,55.65,55.7,50906.0,45.4535,45.5106,45.429,45.4698,50906.0
2019-10-21 14:15:00,55.7,55.71,55.66,55.7,42973.0,45.4698,45.478,45.4372,45.4698,42973.0
2019-10-21 14:20:00,55.7,55.72,55.63,55.66,26269.0,45.4698,45.4861,45.4127,45.4372,26269.0
2019-10-21 14:25:00,55.67,55.68,55.63,55.67,19453.0,45.4453,45.4535,45.4127,45.4453,19453.0
2019-10-21 14:30:00,55.66,55.71,55.65,55.69,25296.0,45.4372,45.478,45.429,45.4617,25296.0
2019-10-21 14:35:00,55.69,55.75,55.64,55.69,69899.0,45.4617,45.5106,45.4208,45.4617,69899.0
2019-10-21 14:40:00,55.69,55.73,55.69,55.72,37938.0,45.4617,45.4943,45.4617,45.4861,37938.0
2019-10-21 14:45:00,55.72,55.76,55.72,55.74,44275.0,45.4861,45.5188,45.4861,45.5025,44275.0
2019-10-21 14:50:00,55.73,55.87,55.72,55.84,84900.0,45.4943,45.6086,45.4861,45.5841,84900.0
2019-10-21 14:55:00,55.84,55.98,55.82,55.97,107057.0,45.5841,45.6984,45.5678,45.6902,107057.0
2019-10-21 15:00:00,55.97,55.99,55.83,55.94,107468.0,45.6902,45.7066,45.5759,45.6657,107468.0
2019-10-21 15:05:00,55.93,55.93,55.81,55.88,80081.0,45.6576,45.6576,45.5596,45.6168,80081.0
2019-10-21 15:10:00,55.88,55.91,55.85,55.88,48343.0,45.6168,45.6412,45.5923,45.6168,48343.0
2019-10-21 15:15:00,55.88,55.94,55.85,55.91,61064.0,45.6168,45.6657,45.5923,45.6412,61064.0
2019-10-21 15:20:00,55.91,55.97,55.9,55.97,53140.0,45.6412,45.6902,45.6331,45.6902,53140.0
2019-10-21 15:25:00,55.97,55.98,55.9,55.94,90748.0,45.6902,45.6984,45.6331,45.6657,90748.0
2019-10-21 15:30:00,55.94,55.96,55.91,55.95,65743.0,45.6657,45.6821,45.6412,45.6739,65743.0
2019-10-21 15:35:00,55.94,55.94,55.83,55.87,97730.0,45.6657,45.6657,45.5759,45.6086,97730.0
2019-10-21 15:40:00,55.87,55.92,55.86,55.91,88354.0,45.6086,45.6494,45.6004,45.6412,88354.0
2019-10-21 15:45:00,55.91,55.95,55.91,55.91,77962.0,45.6412,45.6739,45.6412,45.6412,77962.0
2019-10-21 15:50:00,55.91,56.01,55.9,55.96,230465.0,45.6412,45.7229,45.6331,45.6821,230465.0
2019-10-21 15:55:00,55.97,56.11,55.87,55.97,674264.0,45.6902,45.8045,45.6086,45.6902,674264.0
2019-10-22 09:30:00,55.94,56.23,55.93,56.18,156230.0,45.6657,45.9025,45.6576,45.8617,156230.0
2019-10-22 09:35:00,56.21,56.22,56.06,56.12,73047.0,45.8861,45.8943,45.7637,45.8127,73047.0
2019-10-22 09:40:00,56.11,56.2,56.05,56.08,62670.0,45.8045,45.878,45.7555,45.78,62670.0
2019-10-22 09:45:00,56.08,56.13,56.06,56.1,107696.0,45.78,45.8208,45.7637,45.7964,107696.0
2019-10-22 09:50:00,56.09,56.15,56.03,56.15,69564.0,45.7882,45.8372,45.7392,45.8372,69564.0
2019-10-22 09:55:00,56.15,56.31,56.14,56.29,46302.0,45.8372,45.9678,45.829,45.9515,46302.0
2019-10-22 10:00:00,56.29,56.52,56.28,56.49,94740.0,45.9515,46.1392,45.9433,46.1147,94740.0
2019-10-22 10:05:00,56.49,56.5,56.41,56.48,73332.0,46.1147,46.1229,46.0494,46.1066,73332.0
2019-10-22 10:10:00,56.48,56.5,56.45,56.48,67038.0,46.1066,46.1229,46.0821,46.1066,67038.0
2019-10-22 10:15:00,56.48,56.54,56.45,56.54,49417.0,46.1066,46.1555,46.0821,46.1555,49417.0
2019-10-22 10:20:00,56.53,56.61,56.53,56.58,49997.0,46.1474,46.2127,46.1474,46.1882,49997.0
2019-10-22 10:25:00,56.58,56.59,56.5,56.58,33215.0,46.1882,46.1964,46.1229,46.1882,33215.0
2019-10-22 10:30:00,56.58,56.6,56.51,56.55,207430.0,46.1882,46.2045,46.131,46.1637,207430.0
2019-10-22 10:35:00,56.56,56.6,56.52,56.6,83202.0,46.1719,46.2045,46.1392,46.2045,83202.0
2019-10-22 10:40:00,56.6,56.64,56.5,56.55,82073.0,46.2045,46.2372,46.1229,46.1637,82073.0
2019-10-22 10:45:00,56.54,56.55,56.48,56.51,30181.0,46.1555,46.1637,46.1066,46.131,30181.0
2019-10-22 10:50:00,56.51,56.52,56.3,56.32,40639.0,46.131,46.1392,45.9596,45.9759,40639.0
2019-10-22 10:55:00,56.32,56.85,56.31,56.66,90701.0,45.9759,46.4086,45.9678,46.2535,90701.0
2019-10-22 11:00:00,56.68,56.74,56.66,56.71,94518.0,46.2698,46.3188,46.2535,46.2943,94518.0
2019-10-22 11:05:00,56.71,56.81,56.71,56.8,43595.0,46.2943,46.3759,46.2943,46.3678,43595.0
2019-10-22 11:10:00,56.8,56.91,56.8,56.91,36959.0,46.3678,46.4576,46.3678,46.4576,36959.0
2019-10-22 11:15:00,56.91,57.06,56.9,57.06,85171.0,46.4576,46.58,46.4494,46.58,85171.0
2019-10-22 11:20:00,57.05,57.14,57.05,57.1,100331.0,46.5719,46.6453,46.5719,46.6127,100331.0
2019-10-22 11:25:00,57.11,57.15,57.1,57.12,62641.0,46.6208,46.6535,46.6127,46.629,62641.0
2019-10-22 11:30:00,57.12,57.13,57.02,57.04,67614.0,46.629,46.6372,46.5474,46.5637,67614.0
2019-10-22 11:35:00,57.05,57.18,57.04,57.18,48961.0,46.5719,46.678,46.5637,46.678,48961.0
2019-10-22 11:40:00,57.18,57.27,57.16,57.27,33291.0,46.678,46.7515,46.6617,46.7515,33291.0
2019-10-22 11:45:00,57.27,57.34,57.24,57.34,71287.0,46.7515,46.8086,46.727,46.8086,71287.0
2019-10-22 11:50:00,57.34,57.39,57.32,57.37,51325.0,46.8086,46.8494,46.7923,46.8331,51325.0
2019-10-22 11:55:00,57.39,57.4,57.33,57.39,61223.0,46.8494,46.8576,46.8004,46.8494,61223.0
2019-10-22 12:00:00,57.4,57.42,57.36,57.37,50085.0,46.8576,46.8739,46.8249,46.8331,50085.0
2019-10-22 12:05:00,57.37,57.43,57.3,57.42,40576.0,46.8331,46.8821,46.776,46.8739,40576.0
2019-10-22 12:10:00,57.43,57.43,57.36,57.37,27444.0,46.8821,46.8821,46.8249,46.8331,27444.0
2019-10-22 12:15:00,57.37,57.41,57.36,57.38,41280.0,46.8331,46.8657,46.8249,46.8413,41280.0
2019-10-22 12:20:00,57.38,57.44,57.35,57.41,105526.0,46.8413,46.8902,46.8168,46.8657,105526.0
2019-10-22 12:25:00,57.41,57.45,57.36,57.45,26031.0,46.8657,46.8984,46.8249,46.8984,26031.0
2019-10-22 12:30:00,57.44,57.5,57.38,57.47,63927.0,46.8902,46.9392,46.8413,46.9147,63927.0
2019-10-22 12:35:00,57.46,57.53,57.46,57.53,22214.0,46.9066,46.9637,46.9066,46.9637,22214.0
2019-10-22 12:40:00,57.53,57.59,57.53,57.57,40558.0,46.9637,47.0127,46.9637,46.9964,40558.0
2019-10-22 12:45:00,57.57,57.62,57.55,57.59,47408.0,46.9964,47.0372,46.98,47.0127,47408.0
2019-10-22 12:50:00,57.6,57.62,57.55,57.56,37984.0,47.0209,47.0372,46.98,46.9882,37984.0
2019-10-22 12:55:00,57.57,57.59,57.53,57.56,68776.0,46.9964,47.0127,46.9637,46.9882,68776.0
2019-10-22 13:00:00,57.55,57.55,57.44,57.45,54153.0,46.98,46.98,46.8902,46.8984,54153.0
2019-10-22 13:05:00,57.46,57.47,57.41,57.43,46558.0,46.9066,46.9147,46.8657,46.8821,46558.0
2019-10-22 13:10:00,57.43,57.44,57.38,57.42,37675.0,46.8821,46.8902,46.8413,46.8739,37675.0
2019-10-22 13:15:00,57.43,57.43,57.41,57.42,15470.0,46.8821,46.8821,46.8657,46.8739,15470.0
2019-10-22 13:20:00,57.42,57.45,57.38,57.41,29113.0,46.8739,46.8984,46.8413,46.8657,29113.0
2019-10-22 13:25:00,57.42,57.42,57.35,57.36,17501.0,46.8739,46.8739,46.8168,46.8249,17501.0
2019-10-22 13:30:00,57.35,57.38,57.34,57.36,20463.0,46.8168,46.8413,46.8086,46.8249,20463.0
2019-10-22 13:35:00,57.35,57.48,57.34,57.48,30499.0,46.8168,46.9229,46.8086,46.9229,30499.0
2019-10-22 13:40:00,57.47,57.48,57.43,57.43,18525.0,46.9147,46.9229,46.8821,46.8821,18525.0
2019-10-22 13:45:00,57.41,57.47,57.41,57.45,24328.0,46.8657,46.9147,46.8657,46.8984,24328.0
2019-10-22 13:50:00,57.45,57.5,57.45,57.49,25645.0,46.8984,46.9392,46.8984,46.9311,25645.0
2019-10-22 13:55:00,57.49,57.56,57.43,57.56,44942.0,46.9311,46.9882,46.8821,46.9882,44942.0
2019-10-22 14:00:00,57.56,57.6,57.55,57.57,23723.0,46.9882,47.0209,46.98,46.9964,23723.0
2019-10-22 14:05:00,57.57,57.58,57.52,57.58,38798.0,46.9964,47.0045,46.9555,47.0045,38798.0
2019-10-22 14:10:00,57.58,57.62,57.58,57.62,26183.0,47.0045,47.0372,47.0045,47.0372,26183.0
2019-10-22 14:15:00,57.62,57.65,57.61,57.63,33364.0,47.0372,47.0617,47.029,47.0453,33364.0
2019-10-22 14:20:00,57.63,57.63,57.46,57.47,29407.0,47.0453,47.0453,46.9066,46.9147,29407.0
2019-10-22 14:25:00,57.46,57.56,57.46,57.52,56534.0,46.9066,46.9882,46.9066,46.9555,56534.0
2019-10-22 14:30:00,57.53,57.55,57.29,57.3,47794.0,46.9637,46.98,46.7678,46.776,47794.0
2019-10-22 14:35:00,57.29,57.34,57.26,57.32,19674.0,46.7678,46.8086,46.7433,46.7923,19674.0
2019-10-22 14:40:00,57.31,57.32,57.22,57.26,32586.0,46.7841,46.7923,46.7106,46.7433,32586.0
2019-10-22 14:45:00,57.26,57.26,57.17,57.23,40067.0,46.7433,46.7433,46.6698,46.7188,40067.0
2019-10-22 14:50:00,57.22,57.22,57.14,57.2,34133.0,46.7106,46.7106,46.6453,46.6943,34133.0
2019-10-22 14:55:00,57.21,57.24,57.18,57.21,34452.0,46.7025,46.727,46.678,46.7025,34452.0
2019-10-22 15:00:00,57.21,57.22,57.08,57.11,67413.0,46.7025,46.7106,46.5964,46.6208,67413.0
2019-10-22 15:05:00,57.08,57.16,57.06,57.14,29670.0,46.5964,46.6617,46.58,46.6453,29670.0
2019-10-22 15:10:00,57.13,57.19,57.1,57.15,64246.0,46.6372,46.6862,46.6127,46.6535,64246.0
2019-10-22 15:15:00,57.15,57.21,57.15,57.18,45530.0,46.6535,46.7025,46.6535,46.678,45530.0
2019-10-22 15:20:00,57.17,57.17,57.1,57.15,55355.0,46.6698,46.6698,46.6127,46.6535,55355.0
2019-10-22 15:25:00,57.15,57.16,57.08,57.1,44580.0,46.6535,46.6617,46.5964,46.6127,44580.0
2019-10-22 15:30:00,57.09,57.09,56.96,56.97,77393.0,46.6045,46.6045,46.4984,46.5066,77393.0
2019-10-22 15:35:00,56.96,56.97,56.85,56.87,68291.0,46.4984,46.5066,46.4086,46.4249,68291.0
2019-10-22 15:40:00,56.87,56.89,56.74,56.77,82585.0,46.4249,46.4413,46.3188,46.3433,82585.0
2019-10-22 15:45:00,56.77,56.78,56.7,56.71,110467.0,46.3433,46.3515,46.2862,46.2943,110467.0
2019-10-22 15:50:00,56.7,56.7,56.56,56.57,182036.0,46.2862,46.2862,46.1719,46.18,182036.0
2019-10-22 15:55:00,56.57,56.6,56.42,56.54,381030.0,46.18,46.2045,46.0576,46.1555,381030.0
2019-10-23 09:30:00,56.62,56.75,56.31,56.43,81458.0,46.2208,46.327,45.9678,46.0657,81458.0
2019-10-23 09:35:00,56.42,56.59,56.31,56.54,63188.0,46.0576,46.1964,45.9678,46.1555,63188.0
2019-10-23 09:40:00,56.52,56.61,56.26,56.28,44742.0,46.1392,46.2127,45.927,45.9433,44742.0
2019-10-23 09:45:00,56.28,56.31,56.2,56.21,50568.0,45.9433,45.9678,45.878,45.8861,50568.0
2019-10-23 09:50:00,56.18,56.24,56.01,56.05,90906.0,45.8617,45.9106,45.7229,45.7555,90906.0
2019-10-23 09:55:00,56.02,56.05,55.97,56.03,44752.0,45.731,45.7555,45.6902,45.7392,44752.0
2019-10-23 10:00:00,56.03,56.08,56.0,56.05,93740.0,45.7392,45.78,45.7147,45.7555,93740.0
2019-10-23 10:05:00,56.05,56.05,55.9,55.92,101724.0,45.7555,45.7555,45.6331,45.6494,101724.0
2019-10-23 10:10:00,55.92,55.94,55.77,55.79,42134.0,45.6494,45.6657,45.527,45.5433,42134.0
2019-10-23 10:15:00,55.8,55.82,55.71,55.73,42364.0,45.5515,45.5678,45.478,45.4943,42364.0
2019-10-23 10:20:00,55.74,55.78,55.65,55.66,40967.0,45.5025,45.5351,45.429,45.4372,40967.0
2019-10-23 10:25:00,55.65,55.66,55.57,55.66,42013.0,45.429,45.4372,45.3637,45.4372,42013.0
2019-10-23 10:30:00,55.66,56.12,55.66,55.89,130215.0,45.4372,45.8127,45.4372,45.6249,130215.0
2019-10-23 10:35:00,55.87,56.0,55.84,55.89,63137.0,45.6086,45.7147,45.5841,45.6249,63137.0
2019-10-23 10:40:00,55.9,56.03,55.87,55.98,152318.0,45.6331,45.7392,45.6086,45.6984,152318.0
2019-10-23 10:45:00,55.97,56.11,55.97,56.04,34184.0,45.6902,45.8045,45.6902,45.7474,34184.0
2019-10-23 10:50:00,56.04,56.26,56.03,56.23,48635.0,45.7474,45.927,45.7392,45.9025,48635.0
2019-10-23 10:55:00,56.23,56.28,56.2,56.26,32620.0,45.9025,45.9433,45.878,45.927,32620.0
2019-10-23 11:00:00,56.26,56.27,56.18,56.22,29153.0,45.927,45.9351,45.8617,45.8943,29153.0
2019-10-23 11:05:00,56.22,56.41,56.21,56.38,34600.0,45.8943,46.0494,45.8861,46.0249,34600.0
2019-10-23 11:10:00,56.38,56.53,56.35,56.53,20634.0,46.0249,46.1474,46.0004,46.1474,20634.0
2019-10-23 11:15:00,56.54,56.58,56.53,56.58,21812.0,46.1555,46.1882,46.1474,46.1882,21812.0
2019-10-23 11:20:00,56.6,56.69,56.59,56.59,20176.0,46.2045,46.278,46.1964,46.1964,20176.0
2019-10-23 11:25:00,56.58,56.58,56.36,56.37,26652.0,46.1882,46.1882,46.0086,46.0168,26652.0
2019-10-23 11:30:00,56.39,56.45,56.33,56.41,42781.0,46.0331,46.0821,45.9841,46.0494,42781.0
2019-10-23 11:35:00,56.41,56.48,56.4,56.4,24345.0,46.0494,46.1066,46.0413,46.0413,24345.0
2019-10-23 11:40:00,56.41,56.5,56.4,56.46,28622.0,46.0494,46.1229,46.0413,46.0902,28622.0
2019-10-23 11:45:00,56.45,56.55,56.43,56.44,33799.0,46.0821,46.1637,46.0657,46.0739,33799.0
2019-10-23 11:50:00,56.44,56.48,56.41,56.43,27052.0,46.0739,46.1066,46.0494,46.0657,27052.0
2019-10-23 11:55:00,56.43,56.49,56.41,56.41,26145.0,46.0657,46.1147,46.0494,46.0494,26145.0
2019-10-23 12:00:00,56.42,56.46,56.34,56.36,28228.0,46.0576,46.0902,45.9923,46.0086,28228.0
2019-10-23 12:05:00,56.37,56.45,56.33,56.44,25346.0,46.0168,46.0821,45.9841,46.0739,25346.0
2019-10-23 12:10:00,56.45,56.47,56.41,56.42,16468.0,46.0821,46.0984,46.0494,46.0576,16468.0
2019-10-23 12:15:00,56.41,56.56,56.4,56.55,18204.0,46.0494,46.1719,46.0413,46.1637,18204.0
2019-10-23 12:20:00,56.54,56.6,56.54,56.57,12228.0,46.1555,46.2045,46.1555,46.18,12228.0
2019-10-23 12:25:00,56.58,56.67,56.57,56.6,24620.0,46.1882,46.2617,46.18,46.2045,24620.0
2019-10-23 12:30:00,56.6,56.69,56.6,56.68,19344.0,46.2045,46.278,46.2045,46.2698,19344.0
2019-10-23 12:35:00,56.68,56.75,56.66,56.75,80207.0,46.2698,46.327,46.2535,46.327,80207.0
2019-10-23 12:40:00,56.75,56.82,56.72,56.73,32114.0,46.327,46.3841,46.3025,46.3106,32114.0
2019-10-23 12:45:00,56.71,56.72,56.62,56.63,28884.0,46.2943,46.3025,46.2208,46.229,28884.0
2019-10-23 12:50:00,56.63,56.67,56.6,56.64,33179.0,46.229,46.2617,46.2045,46.2372,33179.0
2019-10-23 12:55:00,56.63,56.63,56.52,56.53,14739.0,46.229,46.229,46.1392,46.1474,14739.0
2019-10-23 13:00:00,56.51,56.59,56.5,56.57,17021.0,46.131,46.1964,46.1229,46.18,17021.0
2019-10-23 13:05:00,56.57,56.63,56.56,56.6,21517.0,46.18,46.229,46.1719,46.2045,21517.0
2019-10-23 13:10:00,56.6,56.61,56.5,56.52,17666.0,46.2045,46.2127,46.1229,46.1392,17666.0
2019-10-23 13:15:00,56.52,56.58,56.52,56.55,24209.0,46.1392,46.1882,46.1392,46.1637,24209.0
2019-10-23 13:20:00,56.55,56.56,56.49,56.5,29304.0,46.1637,46.1719,46.1147,46.1229,29304.0
2019-10-23 13:25:00,56.51,56.55,56.49,56.52,23815.0,46.131,46.1637,46.1147,46.1392,23815.0
2019-10-23 13:30:00,56.53,56.54,56.49,56.52,19183.0,46.1474,46.1555,46.1147,46.1392,19183.0
2019-10-23 13:35:00,56.52,56.52,56.44,56.45,21311.0,46.1392,46.1392,46.0739,46.0821,21311.0
2019-10-23 13:40:00,56.45,56.45,56.37,56.43,27856.0,46.0821,46.0821,46.0168,46.0657,27856.0
2019-10-23 13:45:00,56.43,56.47,56.4,56.41,21549.0,46.0657,46.0984,46.0413,46.0494,21549.0
2019-10-23 13:50:00,56.41,56.42,56.36,56.36,19332.0,46.0494,46.0576,46.0086,46.0086,19332.0
2019-10-23 13:55:00,56.37,56.37,56.34,56.35,27114.0,46.0168,46.0168,45.9923,46.0004,27114.0
2019-10-23 14:00:00,56.34,56.34,56.26,56.28,29032.0,45.9923,45.9923,45.927,45.9433,29032.0
2019-10-23 14:05:00,56.28,56.32,56.26,56.29,53317.0,45.9433,45.9759,45.927,45.9515,53317.0
2019-10-23 14:10:00,56.29,56.35,56.28,56.33,32648.0,45.9515,46.0004,45.9433,45.9841,32648.0
2019-10-23 14:15:00,56.33,56.39,56.32,56.36,41475.0,45.9841,46.0331,45.9759,46.0086,41475.0
2019-10-23 14:20:00,56.35,56.39,56.33,56.39,26420.0,46.0004,46.0331,45.9841,46.0331,26420.0
2019-10-23 14:25:00,56.39,56.52,56.39,56.5,42910.0,46.0331,46.1392,46.0331,46.1229,42910.0
2019-10-23 14:30:00,56.5,56.51,56.46,56.48,31005.0,46.1229,46.131,46.0902,46.1066,31005.0
2019-10-23 14:35:00,56.49,56.51,56.4,56.4,22115.0,46.1147,46.131,46.0413,46.0413,22115.0
2019-10-23 14:40:00,56.41,56.42,56.38,56.4,21648.0,46.0494,46.0576,46.0249,46.0413,21648.0
2019-10-23 14:45:00,56.39,56.43,56.3,56.32,27929.0,46.0331,46.0657,45.9596,45.9759,27929.0
2019-10-23 14:50:00,56.31,56.33,56.25,56.32,32872.0,45.9678,45.9841,45.9188,45.9759,32872.0
2019-10-23 14:55:00,56.31,56.32,56.26,56.29,22963.0,45.9678,45.9759,45.927,45.9515,22963.0
2019-10-23 15:00:00,56.29,56.34,56.27,56.29,43431.0,45.9515,45.9923,45.9351,45.9515,43431.0
2019-10-23 15:05:00,56.29,56.3,56.27,56.29,68874.0,45.9515,45.9596,45.9351,45.9515,68874.0
2019-10-23 15:10:00,56.28,56.29,56.25,56.26,29255.0,45.9433,45.9515,45.9188,45.927,29255.0
2019-10-23 15:15:00,56.25,56.32,56.24,56.28,71489.0,45.9188,45.9759,45.9106,45.9433,71489.0
2019-10-23 15:20:00,56.28,56.28,56.21,56.22,47522.0,45.9433,45.9433,45.8861,45.8943,47522.0
2019-10-23 15:25:00,56.21,56.23,56.17,56.22,69740.0,45.8861,45.9025,45.8535,45.8943,69740.0
2019-10-23 15:30:00,56.22,56.25,56.2,56.22,76527.0,45.8943,45.9188,45.878,45.8943,76527.0
2019-10-23 15:35:00,56.21,56.27,56.19,56.2,101645.0,45.8861,45.9351,45.8698,45.878,101645.0
2019-10-23 15:40:00,56.21,56.21,56.13,56.16,82614.0,45.8861,45.8861,45.8208,45.8453,82614.0
2019-10-23 15:45:00,56.17,56.2,56.15,56.16,88091.0,45.8535,45.878,45.8372,45.8453,88091.0
2019-10-23 15:50:00,56.16,56.17,56.07,56.07,158369.0,45.8453,45.8535,45.7719,45.7719,158369.0
2019-10-23 15:55:00,56.08,56.26,56.06,56.26,258815.0,45.78,45.927,45.7637,45.927,258815.0
2019-10-24 09:30:00,56.57,56.9,56.53,56.71,70441.0,46.18,46.4494,46.1474,46.2943,70441.0
2019-10-24 09:35:00,56.7,56.75,56.49,56.49,33953.0,46.2862,46.327,46.1147,46.1147,33953.0
2019-10-24 09:40:00,56.47,56.57,56.46,56.47,20698.0,46.0984,46.18,46.0902,46.0984,20698.0
2019-10-24 09:45:00,56.48,56.5,56.26,56.36,35932.0,46.1066,46.1229,45.927,46.0086,35932.0
2019-10-24 09:50:00,56.35,56.35,56.1,56.17,35401.0,46.0004,46.0004,45.7964,45.8535,35401.0
2019-10-24 09:55:00,56.18,56.28,56.04,56.19,48365.0,45.8617,45.9433,45.7474,45.8698,48365.0
2019-10-24 10:00:00,56.19,56.28,55.95,55.96,57532.0,45.8698,45.9433,45.6739,45.6821,57532.0
2019-10-24 10:05:00,55.96,56.02,55.91,55.98,24222.0,45.6821,45.731,45.6412,45.6984,24222.0
2019-10-24 10:10:00,55.99,56.11,55.99,56.06,27612.0,45.7066,45.8045,45.7066,45.7637,27612.0
2019-10-24 10:15:00,56.07,56.08,55.93,55.96,28478.0,45.7719,45.78,45.6576,45.6821,28478.0
2019-10-24 10:20:00,55.98,56.02,55.95,56.01,41009.0,45.6984,45.731,45.6739,45.7229,41009.0
2019-10-24 10:25:00,56.01,56.2,55.97,56.14,46306.0,45.7229,45.878,45.6902,45.829,46306.0
2019-10-24 10:30:00,56.13,56.17,56.09,56.12,33046.0,45.8208,45.8535,45.7882,45.8127,33046.0
2019-10-24 10:35:00,56.11,56.18,55.96,55.98,53532.0,45.8045,45.8617,45.6821,45.6984,53532.0
2019-10-24 10:40:00,55.97,56.03,55.94,55.98,20969.0,45.6902,45.7392,45.6657,45.6984,20969.0
2019-10-24 10:45:00,55.99,56.07,55.97,56.02,23009.0,45.7066,45.7719,45.6902,45.731,23009.0
2019-10-24 10:50:00,56.02,56.04,55.93,55.94,45492.0,45.731,45.7474,45.6576,45.6657,45492.0
2019-10-24 10:55:00,55.94,55.94,55.79,55.85,57331.0,45.6657,45.6657,45.5433,45.5923,57331.0
2019-10-24 11:00:00,55.85,55.92,55.79,55.85,61887.0,45.5923,45.6494,45.5433,45.5923,61887.0
2019-10-24 11:05:00,55.84,55.92,55.82,55.84,43373.0,45.5841,45.6494,45.5678,45.5841,43373.0
2019-10-24 11:10:00,55.84,55.91,55.84,55.89,23302.0,45.5841,45.6412,45.5841,45.6249,23302.0
2019-10-24 11:15:00,55.9,55.99,55.89,55.98,27554.0,45.6331,45.7066,45.6249,45.6984,27554.0
2019-10-24 11:20:00,55.98,56.1,55.97,56.03,28803.0,45.6984,45.7964,45.6902,45.7392,28803.0
2019-10-24 11:25:00,56.04,56.08,56.0,56.07,45577.0,45.7474,45.78,45.7147,45.7719,45577.0
2019-10-24 11:30:00,56.06,56.16,56.02,56.11,46540.0,45.7637,45.8453,45.731,45.8045,46540.0
2019-10-24 11:35:00,56.1,56.12,55.94,55.99,40144.0,45.7964,45.8127,45.6657,45.7066,40144.0
2019-10-24 11:40:00,55.96,56.0,55.93,55.97,38817.0,45.6821,45.7147,45.6576,45.6902,38817.0
2019-10-24 11:45:00,55.99,56.01,55.9,55.92,29553.0,45.7066,45.7229,45.6331,45.6494,29553.0
2019-10-24 11:50:00,55.91,55.97,55.85,55.96,37308.0,45.6412,45.6902,45.5923,45.6821,37308.0
2019-10-24 11:55:00,55.96,55.98,55.94,55.97,20710.0,45.6821,45.6984,45.6657,45.6902,20710.0
2019-10-24 12:00:00,55.97,55.98,55.92,55.92,27981.0,45.6902,45.6984,45.6494,45.6494,27981.0
2019-10-24 12:05:00,55.92,55.94,55.82,55.83,21479.0,45.6494,45.6657,45.5678,45.5759,21479.0
2019-10-24 12:10:00,55.82,55.84,55.78,55.78,18776.0,45.5678,45.5841,45.5351,45.5351,18776.0
2019-10-24 12:15:00,55.77,55.78,55.73,55.78,27634.0,45.527,45.5351,45.4943,45.5351,27634.0
2019-10-24 12:20:00,55.78,55.81,55.73,55.75,19996.0,45.5351,45.5596,45.4943,45.5106,19996.0
2019-10-24 12:25:00,55.75,55.8,55.73,55.79,25344.0,45.5106,45.5515,45.4943,45.5433,25344.0
2019-10-24 12:30:00,55.8,55.92,55.79,55.92,13444.0,45.5515,45.6494,45.5433,45.6494,13444.0
2019-10-24 12:35:00,55.94,55.95,55.84,55.84,23883.0,45.6657,45.6739,45.5841,45.5841,23883.0
2019-10-24 12:40:00,55.84,55.85,55.81,55.84,11528.0,45.5841,45.5923,45.5596,45.5841,11528.0
2019-10-24 12:45:00,55.84,55.93,55.84,55.92,7785.0,45.5841,45.6576,45.5841,45.6494,7785.0
2019-10-24 12:50:00,55.92,55.92,55.82,55.85,26434.0,45.6494,45.6494,45.5678,45.5923,26434.0
2019-10-24 12:55:00,55.85,55.91,55.8,55.85,31974.0,45.5923,45.6412,45.5515,45.5923,31974.0
2019-10-24 13:00:00,55.86,55.88,55.83,55.86,12926.0,45.6004,45.6168,45.5759,45.6004,12926.0
2019-10-24 13:05:00,55.86,55.89,55.83,55.83,15357.0,45.6004,45.6249,45.5759,45.5759,15357.0
2019-10-24 13:10:00,55.85,55.88,55.83,55.84,15285.0,45.5923,45.6168,45.5759,45.5841,15285.0
2019-10-24 13:15:00,55.84,55.86,55.8,55.83,22874.0,45.5841,45.6004,45.5515,45.5759,22874.0
2019-10-24 13:20:00,55.84,55.86,55.81,55.82,23334.0,45.5841,45.6004,45.5596,45.5678,23334.0
2019-10-24 13:25:00,55.82,55.98,55.81,55.96,46919.0,45.5678,45.6984,45.5596,45.6821,46919.0
2019-10-24 13:30:00,55.96,56.08,55.96,56.04,103299.0,45.6821,45.78,45.6821,45.7474,103299.0
2019-10-24 13:35:00,56.04,56.08,55.98,55.98,40542.0,45.7474,45.78,45.6984,45.6984,40542.0
2019-10-24 13:40:00,55.98,55.99,55.95,55.95,23909.0,45.6984,45.7066,45.6739,45.6739,23909.0
2019-10-24 13:45:00,55.95,56.0,55.92,55.99,33177.0,45.6739,45.7147,45.6494,45.7066,33177.0
2019-10-24 13:50:00,56.0,56.03,55.99,56.0,21724.0,45.7147,45.7392,45.7066,45.7147,21724.0
2019-10-24 13:55:00,56.0,56.07,55.97,56.04,21620.0,45.7147,45.7719,45.6902,45.7474,21620.0
2019-10-24 14:00:00,56.03,56.07,56.0,56.04,24210.0,45.7392,45.7719,45.7147,45.7474,24210.0
2019-10-24 14:05:00,56.05,56.1,56.03,56.09,16117.0,45.7555,45.7964,45.7392,45.7882,16117.0
2019-10-24 14:10:00,56.09,56.14,56.08,56.12,10795.0,45.7882,45.829,45.78,45.8127,10795.0
2019-10-24 14:15:00,56.11,56.13,56.04,56.05,23304.0,45.8045,45.8208,45.7474,45.7555,23304.0
2019-10-24 14:20:00,56.05,56.07,55.98,56.0,32099.0,45.7555,45.7719,45.6984,45.7147,32099.0
2019-10-24 14:25:00,56.02,56.05,55.97,56.04,15310.0,45.731,45.7555,45.6902,45.7474,15310.0
2019-10-24 14:30:00,56.05,56.1,56.04,56.1,19110.0,45.7555,45.7964,45.7474,45.7964,19110.0
2019-10-24 14:35:00,56.1,56.12,56.07,56.1,26128.0,45.7964,45.8127,45.7719,45.7964,26128.0
2019-10-24 14:40:00,56.1,56.18,56.1,56.18,29553.0,45.7964,45.8617,45.7964,45.8617,29553.0
2019-10-24 14:45:00,56.18,56.18,56.11,56.12,19008.0,45.8617,45.8617,45.8045,45.8127,19008.0
2019-10-24 14:50:00,56.11,56.13,56.08,56.12,18342.0,45.8045,45.8208,45.78,45.8127,18342.0
2019-10-24 14:55:00,56.12,56.14,56.09,56.1,21249.0,45.8127,45.829,45.7882,45.7964,21249.0
2019-10-24 15:00:00,56.09,56.1,56.05,56.05,28659.0,45.7882,45.7964,45.7555,45.7555,28659.0
2019-10-24 15:05:00,56.05,56.06,56.02,56.05,16391.0,45.7555,45.7637,45.731,45.7555,16391.0
2019-10-24 15:10:00,56.04,56.05,55.99,56.03,18932.0,45.7474,45.7555,45.7066,45.7392,18932.0
2019-10-24 15:15:00,56.03,56.07,56.0,56.01,48631.0,45.7392,45.7719,45.7147,45.7229,48631.0
2019-10-24 15:20:00,56.0,56.05,55.99,56.05,22979.0,45.7147,45.7555,45.7066,45.7555,22979.0
2019-10-24 15:25:00,56.05,56.05,55.98,55.98,44278.0,45.7555,45.7555,45.6984,45.6984,44278.0
2019-10-24 15:30:00,55.99,56.02,55.99,56.0,64819.0,45.7066,45.731,45.7066,45.7147,64819.0
2019-10-24 15:35:00,55.99,56.05,55.96,56.05,59891.0,45.7066,45.7555,45.6821,45.7555,59891.0
2019-10-24 15:40:00,56.05,56.07,56.01,56.01,63770.0,45.7555,45.7719,45.7229,45.7229,63770.0
2019-10-24 15:45:00,56.02,56.09,56.01,56.08,41299.0,45.731,45.7882,45.7229,45.78,41299.0
2019-10-24 15:50:00,56.08,56.2,56.07,56.2,94009.0,45.78,45.878,45.7719,45.878,94009.0
2019-10-24 15:55:00,56.2,56.21,56.1,56.13,229855.0,45.878,45.8861,45.7964,45.8208,229855.0
2019-10-25 09:30:00,56.09,56.16,55.75,55.94,117861.0,45.7882,45.8453,45.5106,45.6657,117861.0
2019-10-25 09:35:00,55.97,56.15,55.9,56.09,51102.0,45.6902,45.8372,45.6331,45.7882,51102.0
2019-10-25 09:40:00,56.09,56.16,56.03,56.03,39559.0,45.7882,45.8453,45.7392,45.7392,39559.0
2019-10-25 09:45:00,56.02,56.03,55.59,55.67,62490.0,45.731,45.7392,45.38,45.4453,62490.0
2019-10-25 09:50:00,55.66,56.03,55.66,56.03,25359.0,45.4372,45.7392,45.4372,45.7392,25359.0
2019-10-25 09:55:00,56.04,56.11,55.8,55.93,30441.0,45.7474,45.8045,45.5515,45.6576,30441.0
2019-10-25 10:00:00,55.96,56.06,55.86,56.02,40975.0,45.6821,45.7637,45.6004,45.731,40975.0
2019-10-25 10:05:00,56.03,56.1,55.89,55.9,31291.0,45.7392,45.7964,45.6249,45.6331,31291.0
2019-10-25 10:10:00,55.91,56.03,55.87,55.87,16860.0,45.6412,45.7392,45.6086,45.6086,16860.0
2019-10-25 10:15:00,55.87,55.97,55.87,55.89,15474.0,45.6086,45.6902,45.6086,45.6249,15474.0
2019-10-25 10:20:00,55.9,56.0,55.83,55.99,29786.0,45.6331,45.7147,45.5759,45.7066,29786.0
2019-10-25 10:25:00,56.0,56.0,55.89,55.96,29323.0,45.7147,45.7147,45.6249,45.6821,29323.0
2019-10-25 10:30:00,55.96,56.09,55.96,56.08,21058.0,45.6821,45.7882,45.6821,45.78,21058.0
2019-10-25 10:35:00,56.07,56.21,56.03,56.18,51893.0,45.7719,45.8861,45.7392,45.8617,51893.0
2019-10-25 10:40:00,56.19,56.21,56.13,56.2,27576.0,45.8698,45.8861,45.8208,45.878,27576.0
2019-10-25 10:45:00,56.2,56.21,56.12,56.16,33910.0,45.878,45.8861,45.8127,45.8453,33910.0
2019-10-25 10:50:00,56.17,56.27,56.13,56.25,18755.0,45.8535,45.9351,45.8208,45.9188,18755.0
2019-10-25 10:55:00,56.25,56.25,56.2,56.24,17154.0,45.9188,45.9188,45.878,45.9106,17154.0
2019-10-25 11:00:00,56.25,56.29,56.17,56.2,21048.0,45.9188,45.9515,45.8535,45.878,21048.0
2019-10-25 11:05:00,56.21,56.34,56.21,56.34,19523.0,45.8861,45.9923,45.8861,45.9923,19523.0
2019-10-25 11:10:00,56.34,56.36,56.29,56.3,16097.0,45.9923,46.0086,45.9515,45.9596,16097.0
2019-10-25 11:15:00,56.28,56.39,56.28,56.39,24173.0,45.9433,46.0331,45.9433,46.0331,24173.0
2019-10-25 11:20:00,56.38,56.46,56.34,56.44,22284.0,46.0249,46.0902,45.9923,46.0739,22284.0
2019-10-25 11:25:00,56.44,56.54,56.44,56.54,17381.0,46.0739,46.1555,46.0739,46.1555,17381.0
2019-10-25 11:30:00,56.55,56.6,56.48,56.59,27686.0,46.1637,46.2045,46.1066,46.1964,27686.0
2019-10-25 11:35:00,56.59,56.7,56.55,56.7,34146.0,46.1964,46.2862,46.1637,46.2862,34146.0
2019-10-25 11:40:00,56.69,56.7,56.57,56.64,26051.0,46.278,46.2862,46.18,46.2372,26051.0
2019-10-25 11:45:00,56.64,56.65,56.5,56.51,26477.0,46.2372,46.2453,46.1229,46.131,26477.0
2019-10-25 11:50:00,56.51,56.57,56.5,56.55,17588.0,46.131,46.18,46.1229,46.1637,17588.0
2019-10-25 11:55:00,56.55,56.57,56.48,56.48,20073.0,46.1637,46.18,46.1066,46.1066,20073.0
2019-10-25 12:00:00,56.49,56.52,56.45,56.49,31104.0,46.1147,46.1392,46.0821,46.1147,31104.0
2019-10-25 12:05:00,56.49,56.49,56.38,56.45,21588.0,46.1147,46.1147,46.0249,46.0821,21588.0
2019-10-25 12:10:00,56.45,56.49,56.42,56.44,12329.0,46.0821,46.1147,46.0576,46.0739,12329.0
2019-10-25 12:15:00,56.44,56.46,56.41,56.43,17168.0,46.0739,46.0902,46.0494,46.0657,17168.0
2019-10-25 12:20:00,56.43,56.44,56.4,56.41,12594.0,46.0657,46.0739,46.0413,46.0494,12594.0
2019-10-25 12:25:00,56.41,56.43,56.38,56.42,23167.0,46.0494,46.0657,46.0249,46.0576,23167.0
2019-10-25 12:30:00,56.42,56.43,56.31,56.32,17005.0,46.0576,46.0657,45.9678,45.9759,17005.0
2019-10-25 12:35:00,56.33,56.38,56.32,56.35,9831.0,45.9841,46.0249,45.9759,46.0004,9831.0
2019-10-25 12:40:00,56.33,56.36,56.3,56.36,11037.0,45.9841,46.0086,45.9596,46.0086,11037.0
2019-10-25 12:45:00,56.35,56.41,56.35,56.39,29458.0,46.0004,46.0494,46.0004,46.0331,29458.0
2019-10-25 12:50:00,56.38,56.43,56.38,56.41,15393.0,46.0249,46.0657,46.0249,46.0494,15393.0
2019-10-25 12:55:00,56.41,56.43,56.37,56.37,12313.0,46.0494,46.0657,46.0168,46.0168,12313.0
2019-10-25 13:00:00,56.38,56.48,56.38,56.48,14331.0,46.0249,46.1066,46.0249,46.1066,14331.0
2019-10-25 13:05:00,56.49,56.55,56.48,56.54,13446.0,46.1147,46.1637,46.1066,46.1555,13446.0
2019-10-25 13:10:00,56.55,56.55,56.48,56.51,18279.0,46.1637,46.1637,46.1066,46.131,18279.0
2019-10-25 13:15:00,56.51,56.55,56.49,56.5,19931.0,46.131,46.1637,46.1147,46.1229,19931.0
2019-10-25 13:20:00,56.5,56.57,56.49,56.57,21093.0,46.1229,46.18,46.1147,46.18,21093.0
2019-10-25 13:25:00,56.58,56.6,56.56,56.59,16984.0,46.1882,46.2045,46.1719,46.1964,16984.0
2019-10-25 13:30:00,56.58,56.58,56.51,56.55,20416.0,46.1882,46.1882,46.131,46.1637,20416.0
2019-10-25 13:35:00,56.55,56.64,56.52,56.63,38128.0,46.1637,46.2372,46.1392,46.229,38128.0
2019-10-25 13:40:00,56.63,56.64,56.57,56.58,12461.0,46.229,46.2372,46.18,46.1882,12461.0
2019-10-25 13:45:00,56.58,56.58,56.49,56.51,19373.0,46.1882,46.1882,46.1147,46.131,19373.0
2019-10-25 13:50:00,56.51,56.56,56.5,56.54,16581.0,46.131,46.1719,46.1229,46.1555,16581.0
2019-10-25 13:55:00,56.55,56.57,56.48,56.48,17295.0,46.1637,46.18,46.1066,46.1066,17295.0
2019-10-25 14:00:00,56.48,56.49,56.39,56.42,21666.0,46.1066,46.1147,46.0331,46.0576,21666.0
2019-10-25 14:05:00,56.41,56.46,56.41,56.43,27110.0,46.0494,46.0902,46.0494,46.0657,27110.0
2019-10-25 14:10:00,56.44,56.44,56.38,56.41,15761.0,46.0739,46.0739,46.0249,46.0494,15761.0
2019-10-25 14:15:00,56.4,56.44,56.38,56.39,15793.0,46.0413,46.0739,46.0249,46.0331,15793.0
2019-10-25 14:20:00,56.39,56.43,56.32,56.43,50365.0,46.0331,46.0657,45.9759,46.0657,50365.0
2019-10-25 14:25:00,56.44,56.46,56.39,56.41,20909.0,46.0739,46.0902,46.0331,46.0494,20909.0
2019-10-25 14:30:00,56.4,56.43,56.38,56.42,18906.0,46.0413,46.0657,46.0249,46.0576,18906.0
2019-10-25 14:35:00,56.41,56.41,56.33,56.33,16888.0,46.0494,46.0494,45.9841,45.9841,16888.0
2019-10-25 14:40:00,56.33,56.36,56.3,56.33,16819.0,45.9841,46.0086,45.9596,45.9841,16819.0
2019-10-25 14:45:00,56.33,56.38,56.33,56.36,18600.0,45.9841,46.0249,45.9841,46.0086,18600.0
2019-10-25 14:50:00,56.35,56.38,56.34,56.36,12020.0,46.0004,46.0249,45.9923,46.0086,12020.0
2019-10-25 14:55:00,56.36,56.39,56.34,56.37,18173.0,46.0086,46.0331,45.9923,46.0168,18173.0
2019-10-25 15:00:00,56.37,56.41,56.35,56.4,15738.0,46.0168,46.0494,46.0004,46.0413,15738.0
2019-10-25 15:05:00,56.4,56.42,56.39,56.4,18448.0,46.0413,46.0576,46.0331,46.0413,18448.0
2019-10-25 15:10:00,56.4,56.45,56.37,56.37,29654.0,46.0413,46.0821,46.0168,46.0168,29654.0
2019-10-25 15:15:00,56.38,56.4,56.32,56.33,40783.0,46.0249,46.0413,45.9759,45.9841,40783.0
2019-10-25 15:20:00,56.33,56.38,56.32,56.34,21620.0,45.9841,46.0249,45.9759,45.9923,21620.0
2019-10-25 15:25:00,56.34,56.41,56.33,56.41,18127.0,45.9923,46.0494,45.9841,46.0494,18127.0
2019-10-25 15:30:00,56.41,56.49,56.38,56.48,37491.0,46.0494,46.1147,46.0249,46.1066,37491.0
2019-10-25 15:35:00,56.48,56.52,56.47,56.51,74476.0,46.1066,46.1392,46.0984,46.131,74476.0
2019-10-25 15:40:00,56.53,56.53,56.49,56.5,46996.0,46.1474,46.1474,46.1147,46.1229,46996.0
2019-10-25 15:45:00,56.51,56.51,56.43,56.45,47852.0,46.131,46.131,46.0657,46.0821,47852.0
2019-10-25 15:50:00,56.45,56.47,56.35,56.37,60863.0,46.0821,46.0984,46.0004,46.0168,60863.0
2019-10-25 15:55:00,56.37,56.39,56.33,56.33,149038.0,46.0168,46.0331,45.9841,45.9841,149038.0
2019-10-28 09:30:00,56.48,56.95,56.4,56.77,128852.0,46.1066,46.4902,46.0413,46.3433,128852.0
2019-10-28 09:35:00,56.77,56.82,56.61,56.63,40278.0,46.3433,46.3841,46.2127,46.229,40278.0
2019-10-28 09:40:00,56.64,56.66,56.49,56.59,23346.0,46.2372,46.2535,46.1147,46.1964,23346.0
2019-10-28 09:45:00,56.6,56.64,56.4,56.42,56232.0,46.2045,46.2372,46.0413,46.0576,56232.0
2019-10-28 09:50:00,56.42,56.42,56.24,56.27,28966.0,46.0576,46.0576,45.9106,45.9351,28966.0
2019-10-28 09:55:00,56.23,56.34,56.15,56.23,101256.0,45.9025,45.9923,45.8372,45.9025,101256.0
2019-10-28 10:00:00,56.26,56.38,56.24,56.27,32057.0,45.927,46.0249,45.9106,45.9351,32057.0
2019-10-28 10:05:00,56.28,56.28,56.18,56.23,42756.0,45.9433,45.9433,45.8617,45.9025,42756.0
2019-10-28 10:10:00,56.23,56.35,56.2,56.2,28432.0,45.9025,46.0004,45.878,45.878,28432.0
2019-10-28 10:15:00,56.19,56.21,56.01,56.06,62414.0,45.8698,45.8861,45.7229,45.7637,62414.0
2019-10-28 10:20:00,56.07,56.27,56.07,56.21,25669.0,45.7719,45.9351,45.7719,45.8861,25669.0
2019-10-28 10:25:00,56.21,56.24,56.09,56.11,24795.0,45.8861,45.9106,45.7882,45.8045,24795.0
2019-10-28 10:30:00,56.11,56.23,56.11,56.2,41459.0,45.8045,45.9025,45.8045,45.878,41459.0
2019-10-28 10:35:00,56.22,56.28,56.16,56.2,39394.0,45.8943,45.9433,45.8453,45.878,39394.0
2019-10-28 10:40:00,56.2,56.31,56.19,56.3,25633.0,45.878,45.9678,45.8698,45.9596,25633.0
2019-10-28 10:45:00,56.29,56.35,56.23,56.31,18776.0,45.9515,46.0004,45.9025,45.9678,18776.0
2019-10-28 10:50:00,56.32,56.33,56.24,56.26,21123.0,45.9759,45.9841,45.9106,45.927,21123.0
2019-10-28 10:55:00,56.27,56.31,56.21,56.21,32611.0,45.9351,45.9678,45.8861,45.8861,32611.0
2019-10-28 11:00:00,56.19,56.2,56.08,56.11,31675.0,45.8698,45.878,45.78,45.8045,31675.0
2019-10-28 11:05:00,56.11,56.11,55.94,55.99,53789.0,45.8045,45.8045,45.6657,45.7066,53789.0
2019-10-28 11:10:00,56.0,56.07,55.93,55.95,40113.0,45.7147,45.7719,45.6576,45.6739,40113.0
2019-10-28 11:15:00,55.93,55.96,55.9,55.91,49682.0,45.6576,45.6821,45.6331,45.6412,49682.0
2019-10-28 11:20:00,55.91,55.95,55.86,55.91,37097.0,45.6412,45.6739,45.6004,45.6412,37097.0
2019-10-28 11:25:00,55.92,55.92,55.82,55.87,30493.0,45.6494,45.6494,45.5678,45.6086,30493.0
2019-10-28 11:30:00,55.86,55.89,55.8,55.82,56210.0,45.6004,45.6249,45.5515,45.5678,56210.0
2019-10-28 11:35:00,55.83,55.94,55.82,55.87,29571.0,45.5759,45.6657,45.5678,45.6086,29571.0
2019-10-28 11:40:00,55.87,55.87,55.81,55.83,30702.0,45.6086,45.6086,45.5596,45.5759,30702.0
2019-10-28 11:45:00,55.83,55.84,55.74,55.77,46470.0,45.5759,45.5841,45.5025,45.527,46470.0
2019-10-28 11:50:00,55.78,55.82,55.69,55.71,46902.0,45.5351,45.5678,45.4617,45.478,46902.0
2019-10-28 11:55:00,55.7,55.72,55.66,55.66,41888.0,45.4698,45.4861,45.4372,45.4372,41888.0
2019-10-28 12:00:00,55.66,55.71,55.63,55.66,46452.0,45.4372,45.478,45.4127,45.4372,46452.0
2019-10-28 12:05:00,55.66,55.71,55.65,55.71,34580.0,45.4372,45.478,45.429,45.478,34580.0
2019-10-28 12:10:00,55.71,55.86,55.71,55.86,36562.0,45.478,45.6004,45.478,45.6004,36562.0
2019-10-28 12:15:00,55.87,55.9,55.76,55.88,62439.0,45.6086,45.6331,45.5188,45.6168,62439.0
2019-10-28 12:20:00,55.87,55.9,55.78,55.79,39587.0,45.6086,45.6331,45.5351,45.5433,39587.0
2019-10-28 12:25:00,55.78,55.78,55.57,55.57,30028.0,45.5351,45.5351,45.3637,45.3637,30028.0
2019-10-28 12:30:00,55.56,55.57,55.49,55.5,59441.0,45.3555,45.3637,45.2984,45.3065,59441.0
2019-10-28 12:35:00,55.5,55.58,55.48,55.58,42869.0,45.3065,45.3719,45.2902,45.3719,42869.0
2019-10-28 12:40:00,55.59,55.62,55.54,55.56,44051.0,45.38,45.4045,45.3392,45.3555,44051.0
2019-10-28 12:45:00,55.55,55.62,55.42,55.43,60329.0,45.3474,45.4045,45.2412,45.2494,60329.0
2019-10-28 12:50:00,55.43,55.48,55.39,55.48,39140.0,45.2494,45.2902,45.2168,45.2902,39140.0
2019-10-28 12:55:00,55.48,55.48,55.41,55.46,48458.0,45.2902,45.2902,45.2331,45.2739,48458.0
2019-10-28 13:00:00,55.46,55.49,55.4,55.42,165500.0,45.2739,45.2984,45.2249,45.2412,165500.0
2019-10-28 13:05:00,55.42,55.44,55.4,55.41,92366.0,45.2412,45.2576,45.2249,45.2331,92366.0
2019-10-28 13:10:00,55.4,55.41,55.29,55.3,88887.0,45.2249,45.2331,45.1351,45.1433,88887.0
2019-10-28 13:15:00,55.3,55.31,55.1,55.26,372441.0,45.1433,45.1514,44.98,45.1106,372441.0
2019-10-28 13:20:00,55.26,55.36,54.99,55.02,224322.0,45.1106,45.1923,44.8902,44.9147,224322.0
2019-10-28 13:25:00,55.03,55.09,54.86,54.9,231154.0,44.9229,44.9719,44.7841,44.8167,231154.0
2019-10-28 13:30:00,54.91,55.32,54.91,55.28,87861.0,44.8249,45.1596,44.8249,45.127,87861.0
2019-10-28 13:35:00,55.28,55.3,55.18,55.26,54945.0,45.127,45.1433,45.0453,45.1106,54945.0
2019-10-28 13:40:00,55.26,55.39,55.24,55.39,32022.0,45.1106,45.2168,45.0943,45.2168,32022.0
2019-10-28 13:45:00,55.39,55.49,55.35,55.45,31439.0,45.2168,45.2984,45.1841,45.2657,31439.0
2019-10-28 13:50:00,55.46,55.47,55.36,55.4,26969.0,45.2739,45.2821,45.1923,45.2249,26969.0
2019-10-28 13:55:00,55.4,55.45,55.38,55.45,33284.0,45.2249,45.2657,45.2086,45.2657,33284.0
2019-10-28 14:00:00,55.45,55.5,55.41,55.5,26011.0,45.2657,45.3065,45.2331,45.3065,26011.0
2019-10-28 14:05:00,55.5,55.56,55.49,55.53,23648.0,45.3065,45.3555,45.2984,45.331,23648.0
2019-10-28 14:10:00,55.53,55.6,55.5,55.58,253545.0,45.331,45.3882,45.3065,45.3719,253545.0
2019-10-28 14:15:00,55.57,55.62,55.54,55.62,38168.0,45.3637,45.4045,45.3392,45.4045,38168.0
2019-10-28 14:20:00,55.61,55.7,55.61,55.69,43136.0,45.3963,45.4698,45.3963,45.4617,43136.0
2019-10-28 14:25:00,55.7,55.7,55.53,55.54,47533.0,45.4698,45.4698,45.331,45.3392,47533.0
2019-10-28 14:30:00,55.54,55.54,55.41,55.47,36575.0,45.3392,45.3392,45.2331,45.2821,36575.0
2019-10-28 14:35:00,55.48,55.51,55.34,55.43,54535.0,45.2902,45.3147,45.1759,45.2494,54535.0
2019-10-28 14:40:00,55.43,55.66,55.42,55.65,79857.0,45.2494,45.4372,45.2412,45.429,79857.0
2019-10-28 14:45:00,55.65,55.76,55.63,55.75,131096.0,45.429,45.5188,45.4127,45.5106,131096.0
2019-10-28 14:50:00,55.76,55.78,55.66,55.67,417739.0,45.5188,45.5351,45.4372,45.4453,417739.0
2019-10-28 14:55:00,55.68,55.85,55.68,55.84,41316.0,45.4535,45.5923,45.4535,45.5841,41316.0
2019-10-28 15:00:00,55.85,55.85,55.77,55.83,49355.0,45.5923,45.5923,45.527,45.5759,49355.0
2019-10-28 15:05:00,55.83,55.86,55.74,55.75,48501.0,45.5759,45.6004,45.5025,45.5106,48501.0
2019-10-28 15:10:00,55.75,55.84,55.75,55.8,47551.0,45.5106,45.5841,45.5106,45.5515,47551.0
2019-10-28 15:15:00,55.8,55.84,55.78,55.83,56532.0,45.5515,45.5841,45.5351,45.5759,56532.0
2019-10-28 15:20:00,55.82,55.91,55.8,55.88,64799.0,45.5678,45.6412,45.5515,45.6168,64799.0
2019-10-28 15:25:00,55.88,55.97,55.84,55.93,76588.0,45.6168,45.6902,45.5841,45.6576,76588.0
2019-10-28 15:30:00,55.93,55.98,55.91,55.91,76686.0,45.6576,45.6984,45.6412,45.6412,76686.0
2019-10-28 15:35:00,55.91,55.94,55.87,55.92,99963.0,45.6412,45.6657,45.6086,45.6494,99963.0
2019-10-28 15:40:00,55.92,55.94,55.84,55.89,78550.0,45.6494,45.6657,45.5841,45.6249,78550.0
2019-10-28 15:45:00,55.88,55.89,55.74,55.78,96001.0,45.6168,45.6249,45.5025,45.5351,96001.0
2019-10-28 15:50:00,55.78,55.9,55.77,55.82,155542.0,45.5351,45.6331,45.527,45.5678,155542.0
2019-10-28 15:55:00,55.82,55.84,55.61,55.61,359455.0,45.5678,45.5841,45.3963,45.3963,359455.0
2019-10-29 09:30:00,55.8,55.98,54.66,54.71,143626.0,45.5515,45.6984,44.6208,44.6616,143626.0
2019-10-29 09:35:00,54.67,54.86,54.39,54.83,378027.0,44.629,44.7841,44.4004,44.7596,378027.0
2019-10-29 09:40:00,54.82,55.81,54.8,55.77,118837.0,44.7514,45.5596,44.7351,45.527,118837.0
2019-10-29 09:45:00,55.74,55.87,55.66,55.67,133535.0,45.5025,45.6086,45.4372,45.4453,133535.0
2019-10-29 09:50:00,55.65,55.96,55.52,55.96,121231.0,45.429,45.6821,45.3229,45.6821,121231.0
2019-10-29 09:55:00,55.93,56.04,55.78,55.85,160527.0,45.6576,45.7474,45.5351,45.5923,160527.0
2019-10-29 10:00:00,55.84,55.87,55.59,55.63,101511.0,45.5841,45.6086,45.38,45.4127,101511.0
2019-10-29 10:05:00,55.63,55.77,55.41,55.76,64662.0,45.4127,45.527,45.2331,45.5188,64662.0
2019-10-29 10:10:00,55.74,55.86,55.7,55.74,50728.0,45.5025,45.6004,45.4698,45.5025,50728.0
2019-10-29 10:15:00,55.76,56.21,55.75,56.15,102277.0,45.5188,45.8861,45.5106,45.8372,102277.0
2019-10-29 10:20:00,56.15,56.18,55.9,56.03,79529.0,45.8372,45.8617,45.6331,45.7392,79529.0
2019-10-29 10:25:00,56.03,56.1,55.92,56.02,134017.0,45.7392,45.7964,45.6494,45.731,134017.0
2019-10-29 10:30:00,56.0,56.22,56.0,56.17,63694.0,45.7147,45.8943,45.7147,45.8535,63694.0
2019-10-29 10:35:00,56.17,56.33,56.1,56.29,90442.0,45.8535,45.9841,45.7964,45.9515,90442.0
2019-10-29 10:40:00,56.29,56.46,56.17,56.44,58616.0,45.9515,46.0902,45.8535,46.0739,58616.0
2019-10-29 10:45:00,56.45,56.69,56.43,56.65,66773.0,46.0821,46.278,46.0657,46.2453,66773.0
2019-10-29 10:50:00,56.65,56.78,56.54,56.76,71407.0,46.2453,46.3515,46.1555,46.3351,71407.0
2019-10-29 10:55:00,56.75,56.75,56.62,56.69,65788.0,46.327,46.327,46.2208,46.278,65788.0
2019-10-29 11:00:00,56.69,56.72,56.59,56.65,115025.0,46.278,46.3025,46.1964,46.2453,115025.0
2019-10-29 11:05:00,56.64,56.83,56.6,56.79,232760.0,46.2372,46.3923,46.2045,46.3596,232760.0
2019-10-29 11:10:00,56.79,56.84,56.65,56.78,86004.0,46.3596,46.4004,46.2453,46.3515,86004.0
2019-10-29 11:15:00,56.77,56.8,56.59,56.63,65066.0,46.3433,46.3678,46.1964,46.229,65066.0
2019-10-29 11:20:00,56.62,56.77,56.62,56.7,61210.0,46.2208,46.3433,46.2208,46.2862,61210.0
2019-10-29 11:25:00,56.7,56.91,56.68,56.89,76551.0,46.2862,46.4576,46.2698,46.4413,76551.0
2019-10-29 11:30:00,56.88,56.94,56.83,56.85,52201.0,46.4331,46.4821,46.3923,46.4086,52201.0
2019-10-29 11:35:00,56.84,56.88,56.79,56.88,83938.0,46.4004,46.4331,46.3596,46.4331,83938.0
2019-10-29 11:40:00,56.87,56.9,56.74,56.8,44576.0,46.4249,46.4494,46.3188,46.3678,44576.0
2019-10-29 11:45:00,56.82,56.97,56.82,56.97,46244.0,46.3841,46.5066,46.3841,46.5066,46244.0
2019-10-29 11:50:00,56.96,57.07,56.94,56.98,57339.0,46.4984,46.5882,46.4821,46.5147,57339.0
2019-10-29 11:55:00,56.99,57.21,56.99,57.12,94660.0,46.5229,46.7025,46.5229,46.629,94660.0
2019-10-29 12:00:00,57.1,57.3,57.07,57.18,96352.0,46.6127,46.776,46.5882,46.678,96352.0
2019-10-29 12:05:00,57.17,57.27,56.96,57.27,45889.0,46.6698,46.7515,46.4984,46.7515,45889.0
2019-10-29 12:10:00,57.25,57.43,57.23,57.36,86785.0,46.7351,46.8821,46.7188,46.8249,86785.0
2019-10-29 12:15:00,57.37,57.43,57.28,57.35,57421.0,46.8331,46.8821,46.7596,46.8168,57421.0
2019-10-29 12:20:00,57.35,57.41,57.18,57.41,75157.0,46.8168,46.8657,46.678,46.8657,75157.0
2019-10-29 12:25:00,57.4,57.5,57.35,57.49,96776.0,46.8576,46.9392,46.8168,46.9311,96776.0
2019-10-29 12:30:00,57.5,57.5,57.27,57.32,61066.0,46.9392,46.9392,46.7515,46.7923,61066.0
2019-10-29 12:35:00,57.32,57.35,57.21,57.21,57030.0,46.7923,46.8168,46.7025,46.7025,57030.0
2019-10-29 12:40:00,57.23,57.28,57.2,57.28,52574.0,46.7188,46.7596,46.6943,46.7596,52574.0
2019-10-29 12:45:00,57.29,57.36,57.28,57.3,65138.0,46.7678,46.8249,46.7596,46.776,65138.0
2019-10-29 12:50:00,57.3,57.35,57.22,57.33,34372.0,46.776,46.8168,46.7106,46.8004,34372.0
2019-10-29 12:55:00,57.33,57.36,57.3,57.32,45680.0,46.8004,46.8249,46.776,46.7923,45680.0
2019-10-29 13:00:00,57.32,57.38,57.3,57.35,49655.0,46.7923,46.8413,46.776,46.8168,49655.0
2019-10-29 13:05:00,57.35,57.36,57.27,57.33,51208.0,46.8168,46.8249,46.7515,46.8004,51208.0
2019-10-29 13:10:00,57.33,57.38,57.26,57.32,61115.0,46.8004,46.8413,46.7433,46.7923,61115.0
2019-10-29 13:15:00,57.32,57.43,57.29,57.43,55788.0,46.7923,46.8821,46.7678,46.8821,55788.0
2019-10-29 13:20:00,57.43,57.45,57.32,57.43,50494.0,46.8821,46.8984,46.7923,46.8821,50494.0
2019-10-29 13:25:00,57.43,57.49,57.42,57.43,37836.0,46.8821,46.9311,46.8739,46.8821,37836.0
2019-10-29 13:30:00,57.44,57.57,57.41,57.53,63895.0,46.8902,46.9964,46.8657,46.9637,63895.0
2019-10-29 13:35:00,57.53,57.76,57.52,57.75,68555.0,46.9637,47.1515,46.9555,47.1433,68555.0
2019-10-29 13:40:00,57.76,57.79,57.68,57.75,48321.0,47.1515,47.176,47.0862,47.1433,48321.0
2019-10-29 13:45:00,57.74,57.8,57.72,57.75,51001.0,47.1351,47.1841,47.1188,47.1433,51001.0
2019-10-29 13:50:00,57.75,57.97,57.74,57.89,70817.0,47.1433,47.3229,47.1351,47.2576,70817.0
2019-10-29 13:55:00,57.9,57.92,57.83,57.88,47222.0,47.2658,47.2821,47.2086,47.2494,47222.0
2019-10-29 14:00:00,57.88,57.88,57.79,57.85,67455.0,47.2494,47.2494,47.176,47.2249,67455.0
2019-10-29 14:05:00,57.84,57.86,57.55,57.61,46142.0,47.2168,47.2331,46.98,47.029,46142.0
2019-10-29 14:10:00,57.62,57.63,57.49,57.53,78102.0,47.0372,47.0453,46.9311,46.9637,78102.0
2019-10-29 14:15:00,57.53,57.63,57.52,57.58,41016.0,46.9637,47.0453,46.9555,47.0045,41016.0
2019-10-29 14:20:00,57.58,57.68,57.54,57.63,43043.0,47.0045,47.0862,46.9719,47.0453,43043.0
2019-10-29 14:25:00,57.64,57.66,57.56,57.61,55853.0,47.0535,47.0698,46.9882,47.029,55853.0
2019-10-29 14:30:00,57.6,57.62,57.43,57.43,38099.0,47.0209,47.0372,46.8821,46.8821,38099.0
2019-10-29 14:35:00,57.42,57.43,57.23,57.24,59722.0,46.8739,46.8821,46.7188,46.727,59722.0
2019-10-29 14:40:00,57.24,57.27,57.12,57.13,41974.0,46.727,46.7515,46.629,46.6372,41974.0
2019-10-29 14:45:00,57.13,57.3,57.12,57.28,48528.0,46.6372,46.776,46.629,46.7596,48528.0
2019-10-29 14:50:00,57.29,57.32,57.15,57.15,37799.0,46.7678,46.7923,46.6535,46.6535,37799.0
2019-10-29 14:55:00,57.17,57.19,57.11,57.16,44126.0,46.6698,46.6862,46.6208,46.6617,44126.0
2019-10-29 15:00:00,57.16,57.17,57.11,57.16,35702.0,46.6617,46.6698,46.6208,46.6617,35702.0
2019-10-29 15:05:00,57.16,57.3,57.16,57.29,41578.0,46.6617,46.776,46.6617,46.7678,41578.0
2019-10-29 15:10:00,57.3,57.35,57.26,57.34,62869.0,46.776,46.8168,46.7433,46.8086,62869.0
2019-10-29 15:15:00,57.34,57.39,57.32,57.37,53827.0,46.8086,46.8494,46.7923,46.8331,53827.0
2019-10-29 15:20:00,57.37,57.37,57.25,57.27,60467.0,46.8331,46.8331,46.7351,46.7515,60467.0
2019-10-29 15:25:00,57.27,57.3,57.14,57.14,55769.0,46.7515,46.776,46.6453,46.6453,55769.0
2019-10-29 15:30:00,57.14,57.16,57.06,57.11,78027.0,46.6453,46.6617,46.58,46.6208,78027.0
2019-10-29 15:35:00,57.11,57.13,57.01,57.07,136221.0,46.6208,46.6372,46.5392,46.5882,136221.0
2019-10-29 15:40:00,57.08,57.1,57.0,57.07,104114.0,46.5964,46.6127,46.5311,46.5882,104114.0
2019-10-29 15:45:00,57.08,57.13,57.04,57.13,175916.0,46.5964,46.6372,46.5637,46.6372,175916.0
2019-10-29 15:50:00,57.13,57.13,57.07,57.11,218148.0,46.6372,46.6372,46.5882,46.6208,218148.0
2019-10-29 15:55:00,57.11,57.19,57.05,57.07,461413.0,46.6208,46.6862,46.5719,46.5882,461413.0
2019-10-30 09:30:00,57.44,57.46,57.14,57.28,105438.0,46.8902,46.9066,46.6453,46.7596,105438.0
2019-10-30 09:35:00,57.3,57.36,57.01,57.14,82120.0,46.776,46.8249,46.5392,46.6453,82120.0
2019-10-30 09:40:00,57.13,57.13,56.91,57.04,71599.0,46.6372,46.6372,46.4576,46.5637,71599.0
2019-10-30 09:45:00,57.02,57.03,56.73,56.77,81496.0,46.5474,46.5555,46.3106,46.3433,81496.0
2019-10-30 09:50:00,56.79,56.9,56.73,56.75,41819.0,46.3596,46.4494,46.3106,46.327,41819.0
2019-10-30 09:55:00,56.74,56.85,56.7,56.77,47055.0,46.3188,46.4086,46.2862,46.3433,47055.0
2019-10-30 10:00:00,56.78,56.8,56.42,56.55,174714.0,46.3515,46.3678,46.0576,46.1637,174714.0
2019-10-30 10:05:00,56.54,56.68,56.54,56.59,36735.0,46.1555,46.2698,46.1555,46.1964,36735.0
2019-10-30 10:10:00,56.6,56.65,56.54,56.59,68637.0,46.2045,46.2453,46.1555,46.1964,68637.0
2019-10-30 10:15:00,56.6,56.63,56.49,56.54,54972.0,46.2045,46.229,46.1147,46.1555,54972.0
2019-10-30 10:20:00,56.54,56.56,56.47,56.5,46269.0,46.1555,46.1719,46.0984,46.1229,46269.0
2019-10-30 10:25:00,56.49,56.65,56.45,56.63,40897.0,46.1147,46.2453,46.0821,46.229,40897.0
2019-10-30 10:30:00,56.64,56.69,56.38,56.55,66953.0,46.2372,46.278,46.0249,46.1637,66953.0
2019-10-30 10:35:00,56.55,56.67,56.53,56.61,32249.0,46.1637,46.2617,46.1474,46.2127,32249.0
2019-10-30 10:40:00,56.59,56.66,56.54,56.56,38108.0,46.1964,46.2535,46.1555,46.1719,38108.0
2019-10-30 10:45:00,56.56,56.7,56.54,56.68,69152.0,46.1719,46.2862,46.1555,46.2698,69152.0
2019-10-30 10:50:00,56.68,56.82,56.59,56.6,66751.0,46.2698,46.3841,46.1964,46.2045,66751.0
2019-10-30 10:55:00,56.61,56.65,56.54,56.58,62743.0,46.2127,46.2453,46.1555,46.1882,62743.0
2019-10-30 11:00:00,56.57,56.58,56.24,56.26,46748.0,46.18,46.1882,45.9106,45.927,46748.0
2019-10-30 11:05:00,56.25,56.3,56.12,56.14,48752.0,45.9188,45.9596,45.8127,45.829,48752.0
2019-10-30 11:10:00,56.13,56.18,55.97,55.97,76027.0,45.8208,45.8617,45.6902,45.6902,76027.0
2019-10-30 11:15:00,55.95,55.98,55.83,55.84,52806.0,45.6739,45.6984,45.5759,45.5841,52806.0
2019-10-30 11:20:00,55.84,55.87,55.8,55.81,41381.0,45.5841,45.6086,45.5515,45.5596,41381.0
2019-10-30 11:25:00,55.81,55.94,55.77,55.91,93918.0,45.5596,45.6657,45.527,45.6412,93918.0
2019-10-30 11:30:00,55.91,56.0,55.84,55.88,100269.0,45.6412,45.7147,45.5841,45.6168,100269.0
2019-10-30 11:35:00,55.88,55.89,55.78,55.8,276336.0,45.6168,45.6249,45.5351,45.5515,276336.0
2019-10-30 11:40:00,55.79,55.8,55.62,55.67,133499.0,45.5433,45.5515,45.4045,45.4453,133499.0
2019-10-30 11:45:00,55.66,55.78,55.63,55.76,44205.0,45.4372,45.5351,45.4127,45.5188,44205.0
2019-10-30 11:50:00,55.76,55.78,55.63,55.69,26651.0,45.5188,45.5351,45.4127,45.4617,26651.0
2019-10-30 11:55:00,55.69,55.7,55.63,55.69,42163.0,45.4617,45.4698,45.4127,45.4617,42163.0
2019-10-30 12:00:00,55.7,55.75,55.65,55.67,26828.0,45.4698,45.5106,45.429,45.4453,26828.0
2019-10-30 12:05:00,55.67,55.87,55.67,55.82,50898.0,45.4453,45.6086,45.4453,45.5678,50898.0
2019-10-30 12:10:00,55.81,55.88,55.8,55.86,45438.0,45.5596,45.6168,45.5515,45.6004,45438.0
2019-10-30 12:15:00,55.87,55.88,55.83,55.86,55626.0,45.6086,45.6168,45.5759,45.6004,55626.0
2019-10-30 12:20:00,55.86,55.96,55.81,55.9,94754.0,45.6004,45.6821,45.5596,45.6331,94754.0
2019-10-30 12:25:00,55.89,55.92,55.88,55.91,78094.0,45.6249,45.6494,45.6168,45.6412,78094.0
2019-10-30 12:30:00,55.91,55.95,55.9,55.92,32564.0,45.6412,45.6739,45.6331,45.6494,32564.0
2019-10-30 12:35:00,55.91,55.92,55.65,55.66,35835.0,45.6412,45.6494,45.429,45.4372,35835.0
2019-10-30 12:40:00,55.67,55.78,55.65,55.66,89667.0,45.4453,45.5351,45.429,45.4372,89667.0
2019-10-30 12:45:00,55.67,55.73,55.64,55.65,34889.0,45.4453,45.4943,45.4208,45.429,34889.0
2019-10-30 12:50:00,55.65,55.86,55.65,55.86,131345.0,45.429,45.6004,45.429,45.6004,131345.0
2019-10-30 12:55:00,55.85,55.97,55.8,55.81,67144.0,45.5923,45.6902,45.5515,45.5596,67144.0
2019-10-30 13:00:00,55.81,55.88,55.78,55.84,92146.0,45.5596,45.6168,45.5351,45.5841,92146.0
2019-10-30 13:05:00,55.84,55.86,55.78,55.81,45170.0,45.5841,45.6004,45.5351,45.5596,45170.0
2019-10-30 13:10:00,55.81,55.81,55.7,55.7,20218.0,45.5596,45.5596,45.4698,45.4698,20218.0
2019-10-30 13:15:00,55.7,55.72,55.65,55.67,34621.0,45.4698,45.4861,45.429,45.4453,34621.0
2019-10-30 13:20:00,55.65,55.76,55.65,55.75,31904.0,45.429,45.5188,45.429,45.5106,31904.0
2019-10-30 13:25:00,55.75,55.76,55.67,55.69,56656.0,45.5106,45.5188,45.4453,45.4617,56656.0
2019-10-30 13:30:00,55.7,55.7,55.6,55.6,22676.0,45.4698,45.4698,45.3882,45.3882,22676.0
2019-10-30 13:35:00,55.6,55.64,55.52,55.6,46563.0,45.3882,45.4208,45.3229,45.3882,46563.0
2019-10-30 13:40:00,55.6,55.6,55.53,55.53,15816.0,45.3882,45.3882,45.331,45.331,15816.0
2019-10-30 13:45:00,55.54,55.54,55.4,55.42,41483.0,45.3392,45.3392,45.2249,45.2412,41483.0
2019-10-30 13:50:00,55.42,55.49,55.41,55.48,39336.0,45.2412,45.2984,45.2331,45.2902,39336.0
2019-10-30 13:55:00,55.48,55.49,55.26,55.26,30501.0,45.2902,45.2984,45.1106,45.1106,30501.0
2019-10-30 14:00:00,55.3,55.35,55.2,55.25,97197.0,45.1433,45.1841,45.0616,45.1025,97197.0
2019-10-30 14:05:00,55.21,55.23,55.15,55.16,51192.0,45.0698,45.0861,45.0208,45.029,51192.0
2019-10-30 14:10:00,55.16,55.25,55.12,55.13,120491.0,45.029,45.1025,44.9963,45.0045,120491.0
2019-10-30 14:15:00,55.14,55.3,55.13,55.18,99379.0,45.0127,45.1433,45.0045,45.0453,99379.0
2019-10-30 14:20:00,55.18,55.24,55.16,55.21,31673.0,45.0453,45.0943,45.029,45.0698,31673.0
2019-10-30 14:25:00,55.21,55.35,55.2,55.34,42145.0,45.0698,45.1841,45.0616,45.1759,42145.0
2019-10-30 14:30:00,55.34,55.35,55.11,55.12,51611.0,45.1759,45.1841,44.9882,44.9963,51611.0
2019-10-30 14:35:00,55.13,55.14,55.0,55.03,50104.0,45.0045,45.0127,44.8984,44.9229,50104.0
2019-10-30 14:40:00,55.05,55.11,55.0,55.09,38211.0,44.9392,44.9882,44.8984,44.9719,38211.0
2019-10-30 14:45:00,55.08,55.08,54.97,55.03,46909.0,44.9637,44.9637,44.8739,44.9229,46909.0
2019-10-30 14:50:00,55.04,55.19,55.03,55.11,44363.0,44.931,45.0535,44.9229,44.9882,44363.0
2019-10-30 14:55:00,55.11,55.22,55.11,55.17,41912.0,44.9882,45.078,44.9882,45.0372,41912.0
2019-10-30 15:00:00,55.17,55.21,55.15,55.2,41473.0,45.0372,45.0698,45.0208,45.0616,41473.0
2019-10-30 15:05:00,55.21,55.22,55.06,55.06,51913.0,45.0698,45.078,44.9474,44.9474,51913.0
2019-10-30 15:10:00,55.07,55.09,55.02,55.03,84841.0,44.9555,44.9719,44.9147,44.9229,84841.0
2019-10-30 15:15:00,55.03,55.06,55.02,55.04,42523.0,44.9229,44.9474,44.9147,44.931,42523.0
2019-10-30 15:20:00,55.04,55.08,54.97,55.05,76244.0,44.931,44.9637,44.8739,44.9392,76244.0
2019-10-30 15:25:00,55.05,55.05,54.95,55.01,106304.0,44.9392,44.9392,44.8576,44.9065,106304.0
2019-10-30 15:30:00,55.0,55.07,54.98,55.04,105611.0,44.8984,44.9555,44.8821,44.931,105611.0
2019-10-30 15:35:00,55.05,55.07,55.02,55.05,126466.0,44.9392,44.9555,44.9147,44.9392,126466.0
2019-10-30 15:40:00,55.06,55.09,55.0,55.02,97037.0,44.9474,44.9719,44.8984,44.9147,97037.0
2019-10-30 15:45:00,55.02,55.06,54.97,54.98,136596.0,44.9147,44.9474,44.8739,44.8821,136596.0
2019-10-30 15:50:00,54.98,55.08,54.97,55.04,197166.0,44.8821,44.9637,44.8739,44.931,197166.0
2019-10-30 15:55:00,55.04,55.11,54.97,55.04,558415.0,44.931,44.9882,44.8739,44.931,558415.0
2019-10-31 09:30:00,54.87,55.04,54.37,54.54,127573.0,44.7923,44.931,44.3841,44.5229,127573.0
2019-10-31 09:35:00,54.53,54.53,54.12,54.26,165049.0,44.5147,44.5147,44.18,44.2943,165049.0
2019-10-31 09:40:00,54.31,54.48,54.25,54.43,48743.0,44.3351,44.4739,44.2861,44.4331,48743.0
2019-10-31 09:45:00,54.43,54.67,54.33,54.56,60590.0,44.4331,44.629,44.3514,44.5392,60590.0
2019-10-31 09:50:00,54.55,54.65,54.49,54.55,56335.0,44.531,44.6127,44.4821,44.531,56335.0
2019-10-31 09:55:00,54.55,54.69,54.48,54.59,40839.0,44.531,44.6453,44.4739,44.5637,40839.0
2019-10-31 10:00:00,54.59,54.66,54.5,54.66,71937.0,44.5637,44.6208,44.4902,44.6208,71937.0
2019-10-31 10:05:00,54.66,54.68,54.54,54.58,59347.0,44.6208,44.6372,44.5229,44.5555,59347.0
2019-10-31 10:10:00,54.56,54.57,54.26,54.32,42681.0,44.5392,44.5474,44.2943,44.3433,42681.0
2019-10-31 10:15:00,54.33,54.45,54.32,54.42,24937.0,44.3514,44.4494,44.3433,44.4249,24937.0
2019-10-31 10:20:00,54.41,54.44,54.16,54.2,42353.0,44.4167,44.4412,44.2127,44.2453,42353.0
2019-10-31 10:25:00,54.22,54.38,54.2,54.36,22622.0,44.2616,44.3923,44.2453,44.3759,22622.0
2019-10-31 10:30:00,54.35,54.39,54.33,54.35,46113.0,44.3678,44.4004,44.3514,44.3678,46113.0
2019-10-31 10:35:00,54.35,54.51,54.35,54.51,28357.0,44.3678,44.4984,44.3678,44.4984,28357.0
2019-10-31 10:40:00,54.5,54.6,54.47,54.57,27422.0,44.4902,44.5718,44.4657,44.5474,27422.0
2019-10-31 10:45:00,54.58,54.59,54.49,54.5,18843.0,44.5555,44.5637,44.4821,44.4902,18843.0
2019-10-31 10:50:00,54.5,54.51,54.39,54.41,27292.0,44.4902,44.4984,44.4004,44.4167,27292.0
2019-10-31 10:55:00,54.41,54.47,54.39,54.46,49844.0,44.4167,44.4657,44.4004,44.4576,49844.0
2019-10-31 11:00:00,54.44,54.53,54.42,54.48,23857.0,44.4412,44.5147,44.4249,44.4739,23857.0
2019-10-31 11:05:00,54.49,54.58,54.44,54.57,20812.0,44.4821,44.5555,44.4412,44.5474,20812.0
2019-10-31 11:10:00,54.57,54.74,54.57,54.72,80641.0,44.5474,44.6861,44.5474,44.6698,80641.0
2019-10-31 11:15:00,54.72,54.72,54.54,54.57,52673.0,44.6698,44.6698,44.5229,44.5474,52673.0
2019-10-31 11:20:00,54.58,54.63,54.56,54.6,26648.0,44.5555,44.5963,44.5392,44.5718,26648.0
2019-10-31 11:25:00,54.6,54.66,54.54,54.66,35803.0,44.5718,44.6208,44.5229,44.6208,35803.0
2019-10-31 11:30:00,54.65,54.74,54.64,54.68,33599.0,44.6127,44.6861,44.6045,44.6372,33599.0
2019-10-31 11:35:00,54.68,54.79,54.67,54.77,25868.0,44.6372,44.727,44.629,44.7106,25868.0
2019-10-31 11:40:00,54.77,54.99,54.77,54.97,37264.0,44.7106,44.8902,44.7106,44.8739,37264.0
2019-10-31 11:45:00,54.98,55.03,54.88,54.93,60869.0,44.8821,44.9229,44.8004,44.8412,60869.0
2019-10-31 11:50:00,54.92,55.08,54.9,55.07,67351.0,44.8331,44.9637,44.8167,44.9555,67351.0
2019-10-31 11:55:00,55.07,55.11,55.01,55.05,57260.0,44.9555,44.9882,44.9065,44.9392,57260.0
2019-10-31 12:00:00,55.05,55.08,54.92,54.92,70012.0,44.9392,44.9637,44.8331,44.8331,70012.0
2019-10-31 12:05:00,54.93,55.02,54.86,55.02,29659.0,44.8412,44.9147,44.7841,44.9147,29659.0
2019-10-31 12:10:00,55.03,55.09,54.97,55.09,44294.0,44.9229,44.9719,44.8739,44.9719,44294.0
2019-10-31 12:15:00,55.08,55.08,54.99,55.03,49860.0,44.9637,44.9637,44.8902,44.9229,49860.0
2019-10-31 12:20:00,55.03,55.04,54.94,54.94,39639.0,44.9229,44.931,44.8494,44.8494,39639.0
2019-10-31 12:25:00,54.94,55.03,54.94,55.01,36429.0,44.8494,44.9229,44.8494,44.9065,36429.0
2019-10-31 12:30:00,55.01,55.03,54.92,54.98,48302.0,44.9065,44.9229,44.8331,44.8821,48302.0
2019-10-31 12:35:00,54.98,55.03,54.97,55.0,56601.0,44.8821,44.9229,44.8739,44.8984,56601.0
2019-10-31 12:40:00,55.01,55.02,54.88,54.91,28655.0,44.9065,44.9147,44.8004,44.8249,28655.0
2019-10-31 12:45:00,54.91,54.91,54.86,54.89,23393.0,44.8249,44.8249,44.7841,44.8086,23393.0
2019-10-31 12:50:00,54.88,54.9,54.79,54.8,23726.0,44.8004,44.8167,44.727,44.7351,23726.0
2019-10-31 12:55:00,54.8,54.81,54.74,54.8,21706.0,44.7351,44.7433,44.6861,44.7351,21706.0
2019-10-31 13:00:00,54.8,54.88,54.76,54.84,33068.0,44.7351,44.8004,44.7025,44.7678,33068.0
2019-10-31 13:05:00,54.83,54.84,54.78,54.82,30989.0,44.7596,44.7678,44.7188,44.7514,30989.0
2019-10-31 13:10:00,54.82,54.85,54.77,54.83,26153.0,44.7514,44.7759,44.7106,44.7596,26153.0
2019-10-31 13:15:00,54.83,54.84,54.77,54.8,19445.0,44.7596,44.7678,44.7106,44.7351,19445.0
2019-10-31 13:20:00,54.78,54.78,54.64,54.65,23515.0,44.7188,44.7188,44.6045,44.6127,23515.0
2019-10-31 13:25:00,54.65,54.65,54.6,54.61,27081.0,44.6127,44.6127,44.5718,44.58,27081.0
2019-10-31 13:30:00,54.61,54.64,54.58,54.61,30732.0,44.58,44.6045,44.5555,44.58,30732.0
2019-10-31 13:35:00,54.61,54.64,54.57,54.59,171167.0,44.58,44.6045,44.5474,44.5637,171167.0
2019-10-31 13:40:00,54.6,54.63,54.58,54.6,29108.0,44.5718,44.5963,44.5555,44.5718,29108.0
2019-10-31 13:45:00,54.6,54.62,54.57,54.6,35850.0,44.5718,44.5882,44.5474,44.5718,35850.0
2019-10-31 13:50:00,54.59,54.63,54.57,54.62,33524.0,44.5637,44.5963,44.5474,44.5882,33524.0
2019-10-31 13:55:00,54.62,54.62,54.55,54.55,65349.0,44.5882,44.5882,44.531,44.531,65349.0
2019-10-31 14:00:00,54.55,54.56,54.48,54.52,43677.0,44.531,44.5392,44.4739,44.5065,43677.0
2019-10-31 14:05:00,54.52,54.6,54.51,54.58,50398.0,44.5065,44.5718,44.4984,44.5555,50398.0
2019-10-31 14:10:00,54.58,54.58,54.51,54.51,18724.0,44.5555,44.5555,44.4984,44.4984,18724.0
2019-10-31 14:15:00,54.51,54.51,54.42,54.47,67021.0,44.4984,44.4984,44.4249,44.4657,67021.0
2019-10-31 14:20:00,54.47,54.56,54.46,54.51,82160.0,44.4657,44.5392,44.4576,44.4984,82160.0
2019-10-31 14:25:00,54.52,54.65,54.5,54.64,100981.0,44.5065,44.6127,44.4902,44.6045,100981.0
2019-10-31 14:30:00,54.63,54.74,54.61,54.64,47531.0,44.5963,44.6861,44.58,44.6045,47531.0
2019-10-31 14:35:00,54.65,54.65,54.59,54.61,38506.0,44.6127,44.6127,44.5637,44.58,38506.0
2019-10-31 14:40:00,54.61,54.65,54.58,54.65,23604.0,44.58,44.6127,44.5555,44.6127,23604.0
2019-10-31 14:45:00,54.66,54.69,54.6,54.66,28991.0,44.6208,44.6453,44.5718,44.6208,28991.0
2019-10-31 14:50:00,54.66,54.71,54.65,54.68,32172.0,44.6208,44.6616,44.6127,44.6372,32172.0
2019-10-31 14:55:00,54.69,54.7,54.65,54.68,28828.0,44.6453,44.6535,44.6127,44.6372,28828.0
2019-10-31 15:00:00,54.68,54.69,54.61,54.66,31794.0,44.6372,44.6453,44.58,44.6208,31794.0
2019-10-31 15:05:00,54.66,54.73,54.62,54.71,37471.0,44.6208,44.678,44.5882,44.6616,37471.0
2019-10-31 15:10:00,54.71,54.86,54.71,54.85,41094.0,44.6616,44.7841,44.6616,44.7759,41094.0
2019-10-31 15:15:00,54.86,54.91,54.85,54.88,50472.0,44.7841,44.8249,44.7759,44.8004,50472.0
2019-10-31 15:20:00,54.87,54.88,54.84,54.86,35247.0,44.7923,44.8004,44.7678,44.7841,35247.0
2019-10-31 15:25:00,54.86,54.87,54.82,54.87,40297.0,44.7841,44.7923,44.7514,44.7923,40297.0
2019-10-31 15:30:00,54.87,55.04,54.86,55.01,72649.0,44.7923,44.931,44.7841,44.9065,72649.0
2019-10-31 15:35:00,55.01,55.04,54.96,55.0,82720.0,44.9065,44.931,44.8657,44.8984,82720.0
2019-10-31 15:40:00,55.01,55.08,55.0,55.05,63074.0,44.9065,44.9637,44.8984,44.9392,63074.0
2019-10-31 15:45:00,55.05,55.09,55.03,55.05,68438.0,44.9392,44.9719,44.9229,44.9392,68438.0
2019-10-31 15:50:00,55.04,55.06,54.98,55.03,143732.0,44.931,44.9474,44.8821,44.9229,143732.0
2019-10-31 15:55:00,55.02,55.18,55.0,55.18,280338.0,44.9147,45.0453,44.8984,45.0453,280338.0
2019-11-01 09:30:00,55.65,55.83,55.47,55.81,130849.0,45.429,45.5759,45.2821,45.5596,130849.0
2019-11-01 09:35:00,55.83,55.87,55.59,55.83,47271.0,45.5759,45.6086,45.38,45.5759,47271.0
2019-11-01 09:40:00,55.83,55.9,55.73,55.8,37106.0,45.5759,45.6331,45.4943,45.5515,37106.0
2019-11-01 09:45:00,55.81,56.02,55.79,56.02,32387.0,45.5596,45.731,45.5433,45.731,32387.0
2019-11-01 09:50:00,56.02,56.13,55.92,56.01,51978.0,45.731,45.8208,45.6494,45.7229,51978.0
2019-11-01 09:55:00,56.01,56.1,55.94,56.04,41570.0,45.7229,45.7964,45.6657,45.7474,41570.0
2019-11-01 10:00:00,56.02,56.3,55.89,56.3,59998.0,45.731,45.9596,45.6249,45.9596,59998.0
2019-11-01 10:05:00,56.3,56.32,56.16,56.22,37295.0,45.9596,45.9759,45.8453,45.8943,37295.0
2019-11-01 10:10:00,56.2,56.35,56.2,56.33,26256.0,45.878,46.0004,45.878,45.9841,26256.0
2019-11-01 10:15:00,56.35,56.37,56.28,56.29,33469.0,46.0004,46.0168,45.9433,45.9515,33469.0
2019-11-01 10:20:00,56.3,56.39,56.11,56.14,34132.0,45.9596,46.0331,45.8045,45.829,34132.0
2019-11-01 10:25:00,56.14,56.25,56.12,56.24,22173.0,45.829,45.9188,45.8127,45.9106,22173.0
2019-11-01 10:30:00,56.24,56.42,56.23,56.37,53498.0,45.9106,46.0576,45.9025,46.0168,53498.0
2019-11-01 10:35:00,56.36,56.43,56.31,56.43,38668.0,46.0086,46.0657,45.9678,46.0657,38668.0
2019-11-01 10:40:00,56.43,56.54,56.41,56.48,52495.0,46.0657,46.1555,46.0494,46.1066,52495.0
2019-11-01 10:45:00,56.48,56.54,56.47,56.48,41653.0,46.1066,46.1555,46.0984,46.1066,41653.0
2019-11-01 10:50:00,56.49,56.5,56.4,56.42,44293.0,46.1147,46.1229,46.0413,46.0576,44293.0
2019-11-01 10:55:00,56.43,56.46,56.36,56.45,45486.0,46.0657,46.0902,46.0086,46.0821,45486.0
2019-11-01 11:00:00,56.45,56.57,56.45,56.53,55030.0,46.0821,46.18,46.0821,46.1474,55030.0
2019-11-01 11:05:00,56.53,56.57,56.48,56.52,47484.0,46.1474,46.18,46.1066,46.1392,47484.0
2019-11-01 11:10:00,56.53,56.68,56.51,56.68,32326.0,46.1474,46.2698,46.131,46.2698,32326.0
2019-11-01 11:15:00,56.68,56.71,56.65,56.69,48865.0,46.2698,46.2943,46.2453,46.278,48865.0
2019-11-01 11:20:00,56.7,56.86,56.68,56.84,49090.0,46.2862,46.4168,46.2698,46.4004,49090.0
2019-11-01 11:25:00,56.83,56.91,56.8,56.85,73531.0,46.3923,46.4576,46.3678,46.4086,73531.0
2019-11-01 11:30:00,56.85,56.9,56.83,56.9,72645.0,46.4086,46.4494,46.3923,46.4494,72645.0
2019-11-01 11:35:00,56.9,56.9,56.7,56.71,84145.0,46.4494,46.4494,46.2862,46.2943,84145.0
2019-11-01 11:40:00,56.71,56.89,56.7,56.86,62483.0,46.2943,46.4413,46.2862,46.4168,62483.0
2019-11-01 11:45:00,56.85,56.88,56.83,56.86,54399.0,46.4086,46.4331,46.3923,46.4168,54399.0
2019-11-01 11:50:00,56.87,56.9,56.81,56.86,59995.0,46.4249,46.4494,46.3759,46.4168,59995.0
2019-11-01 11:55:00,56.85,56.89,56.84,56.88,25990.0,46.4086,46.4413,46.4004,46.4331,25990.0
2019-11-01 12:00:00,56.89,56.91,56.87,56.88,57132.0,46.4413,46.4576,46.4249,46.4331,57132.0
2019-11-01 12:05:00,56.88,56.9,56.86,56.87,45217.0,46.4331,46.4494,46.4168,46.4249,45217.0
2019-11-01 12:10:00,56.88,56.89,56.77,56.8,81587.0,46.4331,46.4413,46.3433,46.3678,81587.0
2019-11-01 12:15:00,56.8,56.8,56.65,56.69,71608.0,46.3678,46.3678,46.2453,46.278,71608.0
2019-11-01 12:20:00,56.69,56.81,56.68,56.78,35568.0,46.278,46.3759,46.2698,46.3515,35568.0
2019-11-01 12:25:00,56.79,56.86,56.78,56.86,36643.0,46.3596,46.4168,46.3515,46.4168,36643.0
2019-11-01 12:30:00,56.86,56.87,56.8,56.82,47783.0,46.4168,46.4249,46.3678,46.3841,47783.0
2019-11-01 12:35:00,56.82,56.82,56.76,56.77,39321.0,46.3841,46.3841,46.3351,46.3433,39321.0
2019-11-01 12:40:00,56.76,56.78,56.73,56.78,40817.0,46.3351,46.3515,46.3106,46.3515,40817.0
2019-11-01 12:45:00,56.78,56.78,56.75,56.77,26516.0,46.3515,46.3515,46.327,46.3433,26516.0
2019-11-01 12:50:00,56.78,56.84,56.76,56.84,51307.0,46.3515,46.4004,46.3351,46.4004,51307.0
2019-11-01 12:55:00,56.84,56.9,56.83,56.9,46721.0,46.4004,46.4494,46.3923,46.4494,46721.0
2019-11-01 13:00:00,56.9,56.93,56.83,56.89,39692.0,46.4494,46.4739,46.3923,46.4413,39692.0
2019-11-01 13:05:00,56.89,56.94,56.86,56.9,26671.0,46.4413,46.4821,46.4168,46.4494,26671.0
2019-11-01 13:10:00,56.9,57.0,56.9,57.0,34168.0,46.4494,46.5311,46.4494,46.5311,34168.0
2019-11-01 13:15:00,57.0,57.12,56.98,57.07,68164.0,46.5311,46.629,46.5147,46.5882,68164.0
2019-11-01 13:20:00,57.08,57.13,57.06,57.1,37876.0,46.5964,46.6372,46.58,46.6127,37876.0
2019-11-01 13:25:00,57.09,57.1,56.99,57.0,63047.0,46.6045,46.6127,46.5229,46.5311,63047.0
2019-11-01 13:30:00,56.99,57.06,56.96,56.98,36147.0,46.5229,46.58,46.4984,46.5147,36147.0
2019-11-01 13:35:00,56.98,57.02,56.96,57.0,30035.0,46.5147,46.5474,46.4984,46.5311,30035.0
2019-11-01 13:40:00,57.0,57.05,56.99,57.04,45491.0,46.5311,46.5719,46.5229,46.5637,45491.0
2019-11-01 13:45:00,57.05,57.09,57.05,57.08,34167.0,46.5719,46.6045,46.5719,46.5964,34167.0
2019-11-01 13:50:00,57.09,57.12,57.08,57.12,63984.0,46.6045,46.629,46.5964,46.629,63984.0
2019-11-01 13:55:00,57.12,57.15,57.09,57.15,44059.0,46.629,46.6535,46.6045,46.6535,44059.0
2019-11-01 14:00:00,57.14,57.18,57.12,57.13,70556.0,46.6453,46.678,46.629,46.6372,70556.0
2019-11-01 14:05:00,57.12,57.23,57.11,57.18,80180.0,46.629,46.7188,46.6208,46.678,80180.0
2019-11-01 14:10:00,57.18,57.21,57.15,57.2,34384.0,46.678,46.7025,46.6535,46.6943,34384.0
2019-11-01 14:15:00,57.2,57.27,57.2,57.23,44185.0,46.6943,46.7515,46.6943,46.7188,44185.0
2019-11-01 14:20:00,57.23,57.27,57.21,57.25,66435.0,46.7188,46.7515,46.7025,46.7351,66435.0
2019-11-01 14:25:00,57.25,57.3,57.2,57.3,43108.0,46.7351,46.776,46.6943,46.776,43108.0
2019-11-01 14:30:00,57.3,57.34,57.25,57.27,35729.0,46.776,46.8086,46.7351,46.7515,35729.0
2019-11-01 14:35:00,57.27,57.35,57.26,57.35,55982.0,46.7515,46.8168,46.7433,46.8168,55982.0
2019-11-01 14:40:00,57.35,57.39,57.3,57.36,131638.0,46.8168,46.8494,46.776,46.8249,131638.0
2019-11-01 14:45:00,57.36,57.38,57.32,57.37,122158.0,46.8249,46.8413,46.7923,46.8331,122158.0
2019-11-01 14:50:00,57.37,57.4,57.34,57.37,60721.0,46.8331,46.8576,46.8086,46.8331,60721.0
2019-11-01 14:55:00,57.37,57.38,57.33,57.38,71074.0,46.8331,46.8413,46.8004,46.8413,71074.0
2019-11-01 15:00:00,57.38,57.42,57.37,57.41,79077.0,46.8413,46.8739,46.8331,46.8657,79077.0
2019-11-01 15:05:00,57.42,57.42,57.39,57.41,33127.0,46.8739,46.8739,46.8494,46.8657,33127.0
2019-11-01 15:10:00,57.41,57.43,57.38,57.41,68056.0,46.8657,46.8821,46.8413,46.8657,68056.0
2019-11-01 15:15:00,57.41,57.48,57.39,57.48,54678.0,46.8657,46.9229,46.8494,46.9229,54678.0
2019-11-01 15:20:00,57.48,57.49,57.39,57.42,71264.0,46.9229,46.9311,46.8494,46.8739,71264.0
2019-11-01 15:25:00,57.42,57.43,57.25,57.26,130300.0,46.8739,46.8821,46.7351,46.7433,130300.0
2019-11-01 15:30:00,57.26,57.32,57.26,57.3,105951.0,46.7433,46.7923,46.7433,46.776,105951.0
2019-11-01 15:35:00,57.3,57.33,57.16,57.19,105124.0,46.776,46.8004,46.6617,46.6862,105124.0
2019-11-01 15:40:00,57.19,57.26,57.19,57.23,107806.0,46.6862,46.7433,46.6862,46.7188,107806.0
2019-11-01 15:45:00,57.22,57.27,57.15,57.17,150084.0,46.7106,46.7515,46.6535,46.6698,150084.0
2019-11-01 15:50:00,57.17,57.2,57.08,57.09,154273.0,46.6698,46.6943,46.5964,46.6045,154273.0
2019-11-01 15:55:00,57.1,57.15,57.01,57.14,388944.0,46.6127,46.6535,46.5392,46.6453,388944.0
2019-11-04 09:30:00,57.76,58.03,57.7,57.83,135282.0,47.1515,47.3719,47.1025,47.2086,135282.0
2019-11-04 09:35:00,57.83,58.16,57.83,57.98,74148.0,47.2086,47.478,47.2086,47.3311,74148.0
2019-11-04 09:40:00,58.0,58.1,57.79,57.84,51992.0,47.3474,47.429,47.176,47.2168,51992.0
2019-11-04 09:45:00,57.85,57.9,57.61,57.63,50869.0,47.2249,47.2658,47.029,47.0453,50869.0
2019-11-04 09:50:00,57.63,57.67,57.46,57.56,149317.0,47.0453,47.078,46.9066,46.9882,149317.0
2019-11-04 09:55:00,57.56,57.63,57.39,57.48,92369.0,46.9882,47.0453,46.8494,46.9229,92369.0
2019-11-04 10:00:00,57.5,57.5,57.3,57.31,139351.0,46.9392,46.9392,46.776,46.7841,139351.0
2019-11-04 10:05:00,57.31,57.4,57.21,57.31,79305.0,46.7841,46.8576,46.7025,46.7841,79305.0
2019-11-04 10:10:00,57.31,57.37,57.26,57.26,54331.0,46.7841,46.8331,46.7433,46.7433,54331.0
2019-11-04 10:15:00,57.26,57.5,57.22,57.44,78576.0,46.7433,46.9392,46.7106,46.8902,78576.0
2019-11-04 10:20:00,57.43,57.54,57.41,57.47,65958.0,46.8821,46.9719,46.8657,46.9147,65958.0
2019-11-04 10:25:00,57.49,57.62,57.48,57.62,64491.0,46.9311,47.0372,46.9229,47.0372,64491.0
2019-11-04 10:30:00,57.63,57.7,57.61,57.7,39065.0,47.0453,47.1025,47.029,47.1025,39065.0
2019-11-04 10:35:00,57.69,57.71,57.61,57.65,46097.0,47.0943,47.1106,47.029,47.0617,46097.0
2019-11-04 10:40:00,57.64,57.94,57.63,57.93,51201.0,47.0535,47.2984,47.0453,47.2902,51201.0
2019-11-04 10:45:00,57.92,57.92,57.82,57.87,42137.0,47.2821,47.2821,47.2004,47.2413,42137.0
2019-11-04 10:50:00,57.86,57.86,57.75,57.78,62922.0,47.2331,47.2331,47.1433,47.1678,62922.0
2019-11-04 10:55:00,57.78,58.01,57.77,57.98,91655.0,47.1678,47.3555,47.1596,47.3311,91655.0
2019-11-04 11:00:00,57.98,58.11,57.9,58.11,70002.0,47.3311,47.4372,47.2658,47.4372,70002.0
2019-11-04 11:05:00,58.12,58.25,58.11,58.12,76955.0,47.4453,47.5515,47.4372,47.4453,76955.0
2019-11-04 11:10:00,58.12,58.41,58.11,58.37,102105.0,47.4453,47.6821,47.4372,47.6494,102105.0
2019-11-04 11:15:00,58.37,58.45,58.22,58.23,70394.0,47.6494,47.7147,47.527,47.5351,70394.0
2019-11-04 11:20:00,58.23,58.24,58.11,58.18,58427.0,47.5351,47.5433,47.4372,47.4943,58427.0
2019-11-04 11:25:00,58.19,58.23,58.17,58.21,51953.0,47.5025,47.5351,47.4862,47.5188,51953.0
2019-11-04 11:30:00,58.21,58.26,58.17,58.22,71092.0,47.5188,47.5596,47.4862,47.527,71092.0
2019-11-04 11:35:00,58.22,58.32,58.2,58.3,42461.0,47.527,47.6086,47.5107,47.5923,42461.0
2019-11-04 11:40:00,58.3,58.34,58.18,58.23,112529.0,47.5923,47.6249,47.4943,47.5351,112529.0
2019-11-04 11:45:00,58.23,58.32,58.19,58.32,33745.0,47.5351,47.6086,47.5025,47.6086,33745.0
2019-11-04 11:50:00,58.32,58.46,58.29,58.46,44774.0,47.6086,47.7229,47.5841,47.7229,44774.0
2019-11-04 11:55:00,58.47,58.53,58.42,58.5,42722.0,47.7311,47.78,47.6902,47.7556,42722.0
2019-11-04 12:00:00,58.51,58.57,58.47,58.5,60474.0,47.7637,47.8127,47.7311,47.7556,60474.0
2019-11-04 12:05:00,58.5,58.53,58.43,58.47,36559.0,47.7556,47.78,47.6984,47.7311,36559.0
2019-11-04 12:10:00,58.49,58.49,58.32,58.33,31539.0,47.7474,47.7474,47.6086,47.6168,31539.0
2019-11-04 12:15:00,58.34,58.42,58.34,58.4,24567.0,47.6249,47.6902,47.6249,47.6739,24567.0
2019-11-04 12:20:00,58.4,58.43,58.34,58.42,34710.0,47.6739,47.6984,47.6249,47.6902,34710.0
2019-11-04 12:25:00,58.42,58.43,58.35,58.36,38150.0,47.6902,47.6984,47.6331,47.6413,38150.0
2019-11-04 12:30:00,58.37,58.41,58.27,58.41,58894.0,47.6494,47.6821,47.5678,47.6821,58894.0
2019-11-04 12:35:00,58.41,58.45,58.37,58.44,103079.0,47.6821,47.7147,47.6494,47.7066,103079.0
2019-11-04 12:40:00,58.44,58.44,58.28,58.42,37762.0,47.7066,47.7066,47.576,47.6902,37762.0
2019-11-04 12:45:00,58.42,58.43,58.3,58.35,23485.0,47.6902,47.6984,47.5923,47.6331,23485.0
2019-11-04 12:50:00,58.34,58.37,58.28,58.36,24283.0,47.6249,47.6494,47.576,47.6413,24283.0
2019-11-04 12:55:00,58.37,58.4,58.33,58.34,25709.0,47.6494,47.6739,47.6168,47.6249,25709.0
2019-11-04 13:00:00,58.35,58.45,58.34,58.44,29456.0,47.6331,47.7147,47.6249,47.7066,29456.0
2019-11-04 13:05:00,58.45,58.47,58.39,58.46,37599.0,47.7147,47.7311,47.6658,47.7229,37599.0
2019-11-04 13:10:00,58.46,58.53,58.46,58.51,28075.0,47.7229,47.78,47.7229,47.7637,28075.0
2019-11-04 13:15:00,58.51,58.51,58.45,58.46,19539.0,47.7637,47.7637,47.7147,47.7229,19539.0
2019-11-04 13:20:00,58.46,58.47,58.39,58.42,19870.0,47.7229,47.7311,47.6658,47.6902,19870.0
2019-11-04 13:25:00,58.41,58.45,58.41,58.43,24489.0,47.6821,47.7147,47.6821,47.6984,24489.0
2019-11-04 13:30:00,58.43,58.48,58.41,58.48,33386.0,47.6984,47.7392,47.6821,47.7392,33386.0
2019-11-04 13:35:00,58.48,58.5,58.44,58.45,35731.0,47.7392,47.7556,47.7066,47.7147,35731.0
2019-11-04 13:40:00,58.44,58.48,58.39,58.48,37388.0,47.7066,47.7392,47.6658,47.7392,37388.0
2019-11-04 13:45:00,58.48,58.53,58.45,58.53,32867.0,47.7392,47.78,47.7147,47.78,32867.0
2019-11-04 13:50:00,58.52,58.53,58.46,58.47,33011.0,47.7719,47.78,47.7229,47.7311,33011.0
2019-11-04 13:55:00,58.47,58.51,58.41,58.51,23249.0,47.7311,47.7637,47.6821,47.7637,23249.0
2019-11-04 14:00:00,58.5,58.51,58.4,58.42,33611.0,47.7556,47.7637,47.6739,47.6902,33611.0
2019-11-04 14:05:00,58.42,58.44,58.34,58.35,27594.0,47.6902,47.7066,47.6249,47.6331,27594.0
2019-11-04 14:10:00,58.36,58.36,58.27,58.29,28871.0,47.6413,47.6413,47.5678,47.5841,28871.0
2019-11-04 14:15:00,58.29,58.29,58.19,58.2,36794.0,47.5841,47.5841,47.5025,47.5107,36794.0
2019-11-04 14:20:00,58.21,58.23,58.18,58.19,30391.0,47.5188,47.5351,47.4943,47.5025,30391.0
2019-11-04 14:25:00,58.18,58.27,58.16,58.21,38643.0,47.4943,47.5678,47.478,47.5188,38643.0
2019-11-04 14:30:00,58.21,58.24,58.1,58.11,31007.0,47.5188,47.5433,47.429,47.4372,31007.0
2019-11-04 14:35:00,58.11,58.11,58.05,58.07,40010.0,47.4372,47.4372,47.3882,47.4045,40010.0
2019-11-04 14:40:00,58.07,58.13,58.03,58.03,26644.0,47.4045,47.4535,47.3719,47.3719,26644.0
2019-11-04 14:45:00,58.03,58.08,57.98,58.01,34970.0,47.3719,47.4127,47.3311,47.3555,34970.0
2019-11-04 14:50:00,58.01,58.02,57.95,57.98,27247.0,47.3555,47.3637,47.3066,47.3311,27247.0
2019-11-04 14:55:00,57.99,58.12,57.99,58.07,46172.0,47.3392,47.4453,47.3392,47.4045,46172.0
2019-11-04 15:00:00,58.07,58.17,58.06,58.13,34975.0,47.4045,47.4862,47.3964,47.4535,34975.0
2019-11-04 15:05:00,58.13,58.14,58.07,58.1,46418.0,47.4535,47.4617,47.4045,47.429,46418.0
2019-11-04 15:10:00,58.1,58.16,58.08,58.12,36641.0,47.429,47.478,47.4127,47.4453,36641.0
2019-11-04 15:15:00,58.13,58.16,58.08,58.13,41842.0,47.4535,47.478,47.4127,47.4535,41842.0
2019-11-04 15:20:00,58.12,58.13,58.04,58.08,90305.0,47.4453,47.4535,47.38,47.4127,90305.0
2019-11-04 15:25:00,58.09,58.09,57.94,57.94,53907.0,47.4209,47.4209,47.2984,47.2984,53907.0
2019-11-04 15:30:00,57.95,58.08,57.94,58.06,60130.0,47.3066,47.4127,47.2984,47.3964,60130.0
2019-11-04 15:35:00,58.06,58.12,58.02,58.04,51131.0,47.3964,47.4453,47.3637,47.38,51131.0
2019-11-04 15:40:00,58.05,58.1,58.0,58.02,72208.0,47.3882,47.429,47.3474,47.3637,72208.0
2019-11-04 15:45:00,58.01,58.04,57.98,58.04,66753.0,47.3555,47.38,47.3311,47.38,66753.0
2019-11-04 15:50:00,58.03,58.08,57.98,58.05,111250.0,47.3719,47.4127,47.3311,47.3882,111250.0
2019-11-04 15:55:00,58.05,58.07,57.98,58.02,232921.0,47.3882,47.4045,47.3311,47.3637,232921.0
2019-11-05 09:30:00,58.62,58.75,58.5,58.58,191377.0,47.8535,47.9596,47.7556,47.8209,191377.0
2019-11-05 09:35:00,58.58,58.79,58.51,58.67,61257.0,47.8209,47.9923,47.7637,47.8943,61257.0
2019-11-05 09:40:00,58.68,58.84,58.62,58.78,52035.0,47.9025,48.0331,47.8535,47.9841,52035.0
2019-11-05 09:45:00,58.78,58.96,58.77,58.94,105369.0,47.9841,48.1311,47.976,48.1147,105369.0
2019-11-05 09:50:00,58.93,58.97,58.65,58.71,36726.0,48.1066,48.1392,47.878,47.927,36726.0
2019-11-05 09:55:00,58.71,58.93,58.7,58.85,55877.0,47.927,48.1066,47.9188,48.0413,55877.0
2019-11-05 10:00:00,58.86,58.99,58.85,58.94,82419.0,48.0494,48.1556,48.0413,48.1147,82419.0
2019-11-05 10:05:00,58.93,58.95,58.73,58.77,39728.0,48.1066,48.1229,47.9433,47.976,39728.0
2019-11-05 10:10:00,58.75,58.75,58.58,58.66,41465.0,47.9596,47.9596,47.8209,47.8862,41465.0
2019-11-05 10:15:00,58.65,58.66,58.55,58.61,77091.0,47.878,47.8862,47.7964,47.8453,77091.0
2019-11-05 10:20:00,58.6,58.62,58.51,58.52,42013.0,47.8372,47.8535,47.7637,47.7719,42013.0
2019-11-05 10:25:00,58.52,58.54,58.35,58.36,36821.0,47.7719,47.7882,47.6331,47.6413,36821.0
2019-11-05 10:30:00,58.38,58.71,58.38,58.71,126956.0,47.6576,47.927,47.6576,47.927,126956.0
2019-11-05 10:35:00,58.71,58.89,58.71,58.83,80091.0,47.927,48.0739,47.927,48.0249,80091.0
2019-11-05 10:40:00,58.83,58.88,58.69,58.74,25542.0,48.0249,48.0658,47.9107,47.9515,25542.0
2019-11-05 10:45:00,58.73,58.78,58.67,58.78,70666.0,47.9433,47.9841,47.8943,47.9841,70666.0
2019-11-05 10:50:00,58.79,58.98,58.76,58.96,46493.0,47.9923,48.1474,47.9678,48.1311,46493.0
2019-11-05 10:55:00,58.96,59.01,58.94,58.99,42069.0,48.1311,48.1719,48.1147,48.1556,42069.0
2019-11-05 11:00:00,59.0,59.3,58.99,59.3,79833.0,48.1637,48.4086,48.1556,48.4086,79833.0
2019-11-05 11:05:00,59.3,59.33,59.04,59.05,61098.0,48.4086,48.4331,48.1964,48.2045,61098.0
2019-11-05 11:10:00,59.06,59.14,59.04,59.13,34677.0,48.2127,48.278,48.1964,48.2698,34677.0
2019-11-05 11:15:00,59.12,59.16,58.87,58.95,53845.0,48.2617,48.2943,48.0576,48.1229,53845.0
2019-11-05 11:20:00,58.94,59.06,58.93,59.06,51339.0,48.1147,48.2127,48.1066,48.2127,51339.0
2019-11-05 11:25:00,59.06,59.27,59.06,59.15,187929.0,48.2127,48.3841,48.2127,48.2862,187929.0
2019-11-05 11:30:00,59.14,59.25,58.97,58.97,142682.0,48.278,48.3678,48.1392,48.1392,142682.0
2019-11-05 11:35:00,58.97,59.03,58.96,59.02,173259.0,48.1392,48.1882,48.1311,48.18,173259.0
2019-11-05 11:40:00,59.02,59.16,59.0,59.05,63575.0,48.18,48.2943,48.1637,48.2045,63575.0
2019-11-05 11:45:00,59.04,59.12,58.96,58.97,112349.0,48.1964,48.2617,48.1311,48.1392,112349.0
2019-11-05 11:50:00,58.97,58.97,58.77,58.8,199450.0,48.1392,48.1392,47.976,48.0005,199450.0
2019-11-05 11:55:00,58.81,59.09,58.81,59.08,104369.0,48.0086,48.2372,48.0086,48.229,104369.0
2019-11-05 12:00:00,59.09,59.13,59.06,59.11,126050.0,48.2372,48.2698,48.2127,48.2535,126050.0
2019-11-05 12:05:00,59.12,59.19,59.09,59.09,111960.0,48.2617,48.3188,48.2372,48.2372,111960.0
2019-11-05 12:10:00,59.1,59.11,59.03,59.04,120687.0,48.2454,48.2535,48.1882,48.1964,120687.0
2019-11-05 12:15:00,59.04,59.07,58.99,59.04,42496.0,48.1964,48.2209,48.1556,48.1964,42496.0
2019-11-05 12:20:00,59.04,59.08,59.02,59.04,108074.0,48.1964,48.229,48.18,48.1964,108074.0
2019-11-05 12:25:00,59.04,59.09,58.79,58.8,110319.0,48.1964,48.2372,47.9923,48.0005,110319.0
2019-11-05 12:30:00,58.8,58.86,58.78,58.84,45022.0,48.0005,48.0494,47.9841,48.0331,45022.0
2019-11-05 12:35:00,58.84,58.94,58.84,58.9,50899.0,48.0331,48.1147,48.0331,48.0821,50899.0
2019-11-05 12:40:00,58.9,58.98,58.88,58.98,44614.0,48.0821,48.1474,48.0658,48.1474,44614.0
2019-11-05 12:45:00,58.98,59.15,58.97,59.15,60144.0,48.1474,48.2862,48.1392,48.2862,60144.0
2019-11-05 12:50:00,59.15,59.18,59.03,59.03,36963.0,48.2862,48.3107,48.1882,48.1882,36963.0
2019-11-05 12:55:00,59.03,59.05,58.96,58.96,33289.0,48.1882,48.2045,48.1311,48.1311,33289.0
2019-11-05 13:00:00,58.96,58.96,58.88,58.93,59525.0,48.1311,48.1311,48.0658,48.1066,59525.0
2019-11-05 13:05:00,58.93,58.95,58.8,58.84,83018.0,48.1066,48.1229,48.0005,48.0331,83018.0
2019-11-05 13:10:00,58.84,59.0,58.84,59.0,64656.0,48.0331,48.1637,48.0331,48.1637,64656.0
2019-11-05 13:15:00,59.0,59.03,58.92,58.96,50655.0,48.1637,48.1882,48.0984,48.1311,50655.0
2019-11-05 13:20:00,58.97,59.01,58.86,58.89,60889.0,48.1392,48.1719,48.0494,48.0739,60889.0
2019-11-05 13:25:00,58.9,58.92,58.79,58.8,33325.0,48.0821,48.0984,47.9923,48.0005,33325.0
2019-11-05 13:30:00,58.79,58.95,58.73,58.95,44155.0,47.9923,48.1229,47.9433,48.1229,44155.0
2019-11-05 13:35:00,58.95,58.95,58.76,58.78,31692.0,48.1229,48.1229,47.9678,47.9841,31692.0
2019-11-05 13:40:00,58.78,58.81,58.72,58.77,34461.0,47.9841,48.0086,47.9351,47.976,34461.0
2019-11-05 13:45:00,58.77,58.85,58.75,58.75,45936.0,47.976,48.0413,47.9596,47.9596,45936.0
2019-11-05 13:50:00,58.74,58.8,58.69,58.69,42648.0,47.9515,48.0005,47.9107,47.9107,42648.0
2019-11-05 13:55:00,58.7,58.74,58.68,58.71,49581.0,47.9188,47.9515,47.9025,47.927,49581.0
2019-11-05 14:00:00,58.71,58.71,58.59,58.64,26112.0,47.927,47.927,47.829,47.8698,26112.0
2019-11-05 14:05:00,58.63,58.72,58.63,58.7,25720.0,47.8617,47.9351,47.8617,47.9188,25720.0
2019-11-05 14:10:00,58.7,58.73,58.66,58.73,25142.0,47.9188,47.9433,47.8862,47.9433,25142.0
2019-11-05 14:15:00,58.73,58.75,58.64,58.67,26814.0,47.9433,47.9596,47.8698,47.8943,26814.0
2019-11-05 14:20:00,58.67,58.68,58.64,58.67,16180.0,47.8943,47.9025,47.8698,47.8943,16180.0
2019-11-05 14:25:00,58.67,58.76,58.66,58.72,25952.0,47.8943,47.9678,47.8862,47.9351,25952.0
2019-11-05 14:30:00,58.72,58.74,58.68,58.68,27489.0,47.9351,47.9515,47.9025,47.9025,27489.0
2019-11-05 14:35:00,58.68,58.69,58.63,58.66,26430.0,47.9025,47.9107,47.8617,47.8862,26430.0
2019-11-05 14:40:00,58.65,58.7,58.62,58.62,22681.0,47.878,47.9188,47.8535,47.8535,22681.0
2019-11-05 14:45:00,58.63,58.67,58.57,58.64,35849.0,47.8617,47.8943,47.8127,47.8698,35849.0
2019-11-05 14:50:00,58.65,58.65,58.59,58.62,26483.0,47.878,47.878,47.829,47.8535,26483.0
2019-11-05 14:55:00,58.61,58.61,58.52,58.53,32751.0,47.8453,47.8453,47.7719,47.78,32751.0
2019-11-05 15:00:00,58.54,58.54,58.47,58.51,40391.0,47.7882,47.7882,47.7311,47.7637,40391.0
2019-11-05 15:05:00,58.52,58.52,58.46,58.51,34402.0,47.7719,47.7719,47.7229,47.7637,34402.0
2019-11-05 15:10:00,58.51,58.55,58.49,58.51,43826.0,47.7637,47.7964,47.7474,47.7637,43826.0
2019-11-05 15:15:00,58.51,58.51,58.41,58.43,37576.0,47.7637,47.7637,47.6821,47.6984,37576.0
2019-11-05 15:20:00,58.44,58.5,58.42,58.5,36226.0,47.7066,47.7556,47.6902,47.7556,36226.0
2019-11-05 15:25:00,58.5,58.53,58.46,58.48,31217.0,47.7556,47.78,47.7229,47.7392,31217.0
2019-11-05 15:30:00,58.49,58.56,58.48,58.53,86149.0,47.7474,47.8045,47.7392,47.78,86149.0
2019-11-05 15:35:00,58.54,58.67,58.51,58.66,73823.0,47.7882,47.8943,47.7637,47.8862,73823.0
2019-11-05 15:40:00,58.66,58.68,58.64,58.67,103230.0,47.8862,47.9025,47.8698,47.8943,103230.0
2019-11-05 15:45:00,58.67,58.73,58.64,58.66,110943.0,47.8943,47.9433,47.8698,47.8862,110943.0
2019-11-05 15:50:00,58.66,58.68,58.56,58.57,173325.0,47.8862,47.9025,47.8045,47.8127,173325.0
2019-11-05 15:55:00,58.56,58.58,58.49,58.5,467354.0,47.8045,47.8209,47.7474,47.7556,467354.0
2019-11-06 09:30:00,58.25,58.32,57.94,58.0,148229.0,47.5515,47.6086,47.2984,47.3474,148229.0
2019-11-06 09:35:00,57.96,58.22,57.78,58.16,116006.0,47.3147,47.527,47.1678,47.478,116006.0
2019-11-06 09:40:00,58.21,58.4,58.04,58.36,52569.0,47.5188,47.6739,47.38,47.6413,52569.0
2019-11-06 09:45:00,58.37,58.64,58.36,58.55,50200.0,47.6494,47.8698,47.6413,47.7964,50200.0
2019-11-06 09:50:00,58.55,58.76,58.46,58.5,67381.0,47.7964,47.9678,47.7229,47.7556,67381.0
2019-11-06 09:55:00,58.54,58.63,58.45,58.54,56476.0,47.7882,47.8617,47.7147,47.7882,56476.0
2019-11-06 10:00:00,58.53,58.76,58.53,58.74,56595.0,47.78,47.9678,47.78,47.9515,56595.0
2019-11-06 10:05:00,58.74,58.95,58.74,58.95,53509.0,47.9515,48.1229,47.9515,48.1229,53509.0
2019-11-06 10:10:00,58.94,59.08,58.88,59.0,58740.0,48.1147,48.229,48.0658,48.1637,58740.0
2019-11-06 10:15:00,59.0,59.02,58.84,58.87,70094.0,48.1637,48.18,48.0331,48.0576,70094.0
2019-11-06 10:20:00,58.88,58.9,58.74,58.79,48936.0,48.0658,48.0821,47.9515,47.9923,48936.0
2019-11-06 10:25:00,58.8,58.86,58.71,58.79,46860.0,48.0005,48.0494,47.927,47.9923,46860.0
2019-11-06 10:30:00,58.77,58.77,58.39,58.43,108096.0,47.976,47.976,47.6658,47.6984,108096.0
2019-11-06 10:35:00,58.41,58.5,58.38,58.4,40278.0,47.6821,47.7556,47.6576,47.6739,40278.0
2019-11-06 10:40:00,58.4,58.66,58.39,58.64,65252.0,47.6739,47.8862,47.6658,47.8698,65252.0
2019-11-06 10:45:00,58.64,58.68,58.25,58.38,67970.0,47.8698,47.9025,47.5515,47.6576,67970.0
2019-11-06 10:50:00,58.39,58.4,58.27,58.28,63112.0,47.6658,47.6739,47.5678,47.576,63112.0
2019-11-06 10:55:00,58.29,58.34,58.15,58.16,32602.0,47.5841,47.6249,47.4698,47.478,32602.0
2019-11-06 11:00:00,58.15,58.21,58.07,58.18,40423.0,47.4698,47.5188,47.4045,47.4943,40423.0
2019-11-06 11:05:00,58.17,58.24,58.13,58.21,36703.0,47.4862,47.5433,47.4535,47.5188,36703.0
2019-11-06 11:10:00,58.21,58.26,58.03,58.04,33907.0,47.5188,47.5596,47.3719,47.38,33907.0
2019-11-06 11:15:00,58.05,58.05,57.74,57.74,75809.0,47.3882,47.3882,47.1351,47.1351,75809.0
2019-11-06 11:20:00,57.74,57.85,57.73,57.85,96267.0,47.1351,47.2249,47.127,47.2249,96267.0
2019-11-06 11:25:00,57.85,57.92,57.73,57.73,76373.0,47.2249,47.2821,47.127,47.127,76373.0
2019-11-06 11:30:00,57.74,57.95,57.73,57.95,55095.0,47.1351,47.3066,47.127,47.3066,55095.0
2019-11-06 11:35:00,57.94,57.94,57.76,57.77,39126.0,47.2984,47.2984,47.1515,47.1596,39126.0
2019-11-06 11:40:00,57.78,57.87,57.57,57.62,72553.0,47.1678,47.2413,46.9964,47.0372,72553.0
2019-11-06 11:45:00,57.63,57.67,57.5,57.51,54323.0,47.0453,47.078,46.9392,46.9474,54323.0
2019-11-06 11:50:00,57.5,57.56,57.47,57.53,30723.0,46.9392,46.9882,46.9147,46.9637,30723.0
2019-11-06 11:55:00,57.54,57.62,57.53,57.55,36000.0,46.9719,47.0372,46.9637,46.98,36000.0
2019-11-06 12:00:00,57.57,57.71,57.52,57.7,30597.0,46.9964,47.1106,46.9555,47.1025,30597.0
2019-11-06 12:05:00,57.72,57.83,57.69,57.72,40643.0,47.1188,47.2086,47.0943,47.1188,40643.0
2019-11-06 12:10:00,57.72,57.72,57.55,57.57,33043.0,47.1188,47.1188,46.98,46.9964,33043.0
2019-11-06 12:15:00,57.55,57.55,57.36,57.42,62269.0,46.98,46.98,46.8249,46.8739,62269.0
2019-11-06 12:20:00,57.4,57.6,57.39,57.6,31590.0,46.8576,47.0209,46.8494,47.0209,31590.0
2019-11-06 12:25:00,57.59,57.62,57.57,57.58,24925.0,47.0127,47.0372,46.9964,47.0045,24925.0
2019-11-06 12:30:00,57.58,57.66,57.57,57.58,33087.0,47.0045,47.0698,46.9964,47.0045,33087.0
2019-11-06 12:35:00,57.58,57.61,57.48,57.51,69155.0,47.0045,47.029,46.9229,46.9474,69155.0
2019-11-06 12:40:00,57.51,57.55,57.39,57.39,118491.0,46.9474,46.98,46.8494,46.8494,118491.0
2019-11-06 12:45:00,57.38,57.43,57.36,57.41,25067.0,46.8413,46.8821,46.8249,46.8657,25067.0
2019-11-06 12:50:00,57.39,57.42,57.34,57.41,37239.0,46.8494,46.8739,46.8086,46.8657,37239.0
2019-11-06 12:55:00,57.4,57.42,57.35,57.42,28332.0,46.8576,46.8739,46.8168,46.8739,28332.0
2019-11-06 13:00:00,57.42,57.49,57.39,57.46,37377.0,46.8739,46.9311,46.8494,46.9066,37377.0
2019-11-06 13:05:00,57.45,57.45,57.39,57.42,24557.0,46.8984,46.8984,46.8494,46.8739,24557.0
2019-11-06 13:10:00,57.41,57.46,57.41,57.45,20604.0,46.8657,46.9066,46.8657,46.8984,20604.0
2019-11-06 13:15:00,57.45,57.68,57.45,57.68,23818.0,46.8984,47.0862,46.8984,47.0862,23818.0
2019-11-06 13:20:00,57.69,57.75,57.65,57.68,29541.0,47.0943,47.1433,47.0617,47.0862,29541.0
2019-11-06 13:25:00,57.68,57.7,57.59,57.6,68538.0,47.0862,47.1025,47.0127,47.0209,68538.0
2019-11-06 13:30:00,57.59,57.6,57.5,57.6,47903.0,47.0127,47.0209,46.9392,47.0209,47903.0
2019-11-06 13:35:00,57.61,57.62,57.52,57.62,31218.0,47.029,47.0372,46.9555,47.0372,31218.0
2019-11-06 13:40:00,57.62,57.75,57.62,57.72,25945.0,47.0372,47.1433,47.0372,47.1188,25945.0
2019-11-06 13:45:00,57.72,57.78,57.68,57.78,31723.0,47.1188,47.1678,47.0862,47.1678,31723.0
2019-11-06 13:50:00,57.8,58.0,57.8,57.94,31719.0,47.1841,47.3474,47.1841,47.2984,31719.0
2019-11-06 13:55:00,57.94,58.06,57.94,58.03,34939.0,47.2984,47.3964,47.2984,47.3719,34939.0
2019-11-06 14:00:00,58.03,58.07,57.92,57.93,42264.0,47.3719,47.4045,47.2821,47.2902,42264.0
2019-11-06 14:05:00,57.95,57.99,57.91,57.91,35876.0,47.3066,47.3392,47.2739,47.2739,35876.0
2019-11-06 14:10:00,57.9,57.92,57.87,57.88,26371.0,47.2658,47.2821,47.2413,47.2494,26371.0
2019-11-06 14:15:00,57.88,57.9,57.84,57.87,26969.0,47.2494,47.2658,47.2168,47.2413,26969.0
2019-11-06 14:20:00,57.88,57.88,57.79,57.83,37231.0,47.2494,47.2494,47.176,47.2086,37231.0
2019-11-06 14:25:00,57.84,57.87,57.79,57.81,25637.0,47.2168,47.2413,47.176,47.1923,25637.0
2019-11-06 14:30:00,57.82,57.83,57.74,57.76,31202.0,47.2004,47.2086,47.1351,47.1515,31202.0
2019-11-06 14:35:00,57.76,57.76,57.7,57.7,26119.0,47.1515,47.1515,47.1025,47.1025,26119.0
2019-11-06 14:40:00,57.7,57.72,57.65,57.66,22023.0,47.1025,47.1188,47.0617,47.0698,22023.0
2019-11-06 14:45:00,57.66,57.78,57.66,57.78,50684.0,47.0698,47.1678,47.0698,47.1678,50684.0
2019-11-06 14:50:00,57.79,57.81,57.7,57.74,35107.0,47.176,47.1923,47.1025,47.1351,35107.0
2019-11-06 14:55:00,57.74,57.77,57.69,57.71,24123.0,47.1351,47.1596,47.0943,47.1106,24123.0
2019-11-06 15:00:00,57.71,57.76,57.71,57.75,27603.0,47.1106,47.1515,47.1106,47.1433,27603.0
2019-11-06 15:05:00,57.76,57.77,57.65,57.68,61787.0,47.1515,47.1596,47.0617,47.0862,61787.0
2019-11-06 15:10:00,57.69,57.74,57.68,57.73,32253.0,47.0943,47.1351,47.0862,47.127,32253.0
2019-11-06 15:15:00,57.73,57.79,57.69,57.7,49299.0,47.127,47.176,47.0943,47.1025,49299.0
2019-11-06 15:20:00,57.7,57.73,57.69,57.69,33136.0,47.1025,47.127,47.0943,47.0943,33136.0
2019-11-06 15:25:00,57.7,57.7,57.61,57.65,46124.0,47.1025,47.1025,47.029,47.0617,46124.0
2019-11-06 15:30:00,57.65,57.66,57.58,57.66,66541.0,47.0617,47.0698,47.0045,47.0698,66541.0
2019-11-06 15:35:00,57.65,57.7,57.63,57.69,58782.0,47.0617,47.1025,47.0453,47.0943,58782.0
2019-11-06 15:40:00,57.69,57.69,57.65,57.66,52260.0,47.0943,47.0943,47.0617,47.0698,52260.0
2019-11-06 15:45:00,57.66,57.66,57.61,57.62,67539.0,47.0698,47.0698,47.029,47.0372,67539.0
2019-11-06 15:50:00,57.62,57.69,57.62,57.66,92018.0,47.0372,47.0943,47.0372,47.0698,92018.0
2019-11-06 15:55:00,57.67,57.67,57.53,57.61,224130.0,47.078,47.078,46.9637,47.029,224130.0
2019-11-07 09:30:00,58.3,58.76,58.3,58.57,125879.0,47.5923,47.9678,47.5923,47.8127,125879.0
2019-11-07 09:35:00,58.57,58.73,58.51,58.69,86378.0,47.8127,47.9433,47.7637,47.9107,86378.0
2019-11-07 09:40:00,58.73,58.84,58.56,58.57,78746.0,47.9433,48.0331,47.8045,47.8127,78746.0
2019-11-07 09:45:00,58.59,58.77,58.52,58.59,56144.0,47.829,47.976,47.7719,47.829,56144.0
2019-11-07 09:50:00,58.58,58.82,58.58,58.74,44863.0,47.8209,48.0168,47.8209,47.9515,44863.0
2019-11-07 09:55:00,58.74,58.87,58.69,58.75,35568.0,47.9515,48.0576,47.9107,47.9596,35568.0
2019-11-07 10:00:00,58.76,58.82,58.61,58.78,42300.0,47.9678,48.0168,47.8453,47.9841,42300.0
2019-11-07 10:05:00,58.78,58.83,58.65,58.67,130226.0,47.9841,48.0249,47.878,47.8943,130226.0
2019-11-07 10:10:00,58.66,58.83,58.62,58.77,84564.0,47.8862,48.0249,47.8535,47.976,84564.0
2019-11-07 10:15:00,58.78,58.89,58.71,58.86,46027.0,47.9841,48.0739,47.927,48.0494,46027.0
2019-11-07 10:20:00,58.86,59.02,58.83,59.01,58296.0,48.0494,48.18,48.0249,48.1719,58296.0
2019-11-07 10:25:00,59.01,59.16,59.01,59.13,90130.0,48.1719,48.2943,48.1719,48.2698,90130.0
2019-11-07 10:30:00,59.14,59.16,59.07,59.12,88978.0,48.278,48.2943,48.2209,48.2617,88978.0
2019-11-07 10:35:00,59.12,59.25,59.06,59.22,173927.0,48.2617,48.3678,48.2127,48.3433,173927.0
2019-11-07 10:40:00,59.22,59.28,59.17,59.28,70665.0,48.3433,48.3923,48.3025,48.3923,70665.0
2019-11-07 10:45:00,59.27,59.29,59.16,59.19,51894.0,48.3841,48.4005,48.2943,48.3188,51894.0
2019-11-07 10:50:00,59.19,59.27,59.1,59.15,38825.0,48.3188,48.3841,48.2454,48.2862,38825.0
2019-11-07 10:55:00,59.15,59.2,59.11,59.18,39055.0,48.2862,48.327,48.2535,48.3107,39055.0
2019-11-07 11:00:00,59.19,59.24,59.17,59.2,42394.0,48.3188,48.3596,48.3025,48.327,42394.0
2019-11-07 11:05:00,59.2,59.38,59.19,59.35,40170.0,48.327,48.4739,48.3188,48.4494,40170.0
2019-11-07 11:10:00,59.35,59.4,59.32,59.37,41259.0,48.4494,48.4903,48.4249,48.4658,41259.0
2019-11-07 11:15:00,59.38,59.38,59.15,59.16,91059.0,48.4739,48.4739,48.2862,48.2943,91059.0
2019-11-07 11:20:00,59.16,59.23,59.16,59.21,58635.0,48.2943,48.3515,48.2943,48.3351,58635.0
2019-11-07 11:25:00,59.2,59.23,59.12,59.2,65402.0,48.327,48.3515,48.2617,48.327,65402.0
2019-11-07 11:30:00,59.2,59.27,59.19,59.21,62268.0,48.327,48.3841,48.3188,48.3351,62268.0
2019-11-07 11:35:00,59.22,59.28,59.16,59.18,64175.0,48.3433,48.3923,48.2943,48.3107,64175.0
2019-11-07 11:40:00,59.18,59.25,59.12,59.13,54802.0,48.3107,48.3678,48.2617,48.2698,54802.0
2019-11-07 11:45:00,59.14,59.16,59.06,59.13,85274.0,48.278,48.2943,48.2127,48.2698,85274.0
2019-11-07 11:50:00,59.13,59.13,59.02,59.07,147699.0,48.2698,48.2698,48.18,48.2209,147699.0
2019-11-07 11:55:00,59.07,59.21,59.05,59.18,133086.0,48.2209,48.3351,48.2045,48.3107,133086.0
2019-11-07 12:00:00,59.18,59.25,59.13,59.21,75013.0,48.3107,48.3678,48.2698,48.3351,75013.0
2019-11-07 12:05:00,59.2,59.32,59.2,59.29,27484.0,48.327,48.4249,48.327,48.4005,27484.0
2019-11-07 12:10:00,59.28,59.31,59.2,59.25,34143.0,48.3923,48.4168,48.327,48.3678,34143.0
2019-11-07 12:15:00,59.24,59.3,59.19,59.27,60625.0,48.3596,48.4086,48.3188,48.3841,60625.0
2019-11-07 12:20:00,59.27,59.35,59.27,59.34,24654.0,48.3841,48.4494,48.3841,48.4413,24654.0
2019-11-07 12:25:00,59.34,59.4,59.32,59.4,36878.0,48.4413,48.4903,48.4249,48.4903,36878.0
2019-11-07 12:30:00,59.39,59.4,59.26,59.29,106282.0,48.4821,48.4903,48.376,48.4005,106282.0
2019-11-07 12:35:00,59.29,59.32,59.18,59.19,53201.0,48.4005,48.4249,48.3107,48.3188,53201.0
2019-11-07 12:40:00,59.18,59.28,59.18,59.21,48154.0,48.3107,48.3923,48.3107,48.3351,48154.0
2019-11-07 12:45:00,59.21,59.28,59.19,59.26,34316.0,48.3351,48.3923,48.3188,48.376,34316.0
2019-11-07 12:50:00,59.26,59.29,59.2,59.28,23711.0,48.376,48.4005,48.327,48.3923,23711.0
2019-11-07 12:55:00,59.29,59.3,59.24,59.28,44093.0,48.4005,48.4086,48.3596,48.3923,44093.0
2019-11-07 13:00:00,59.25,59.26,59.12,59.15,37937.0,48.3678,48.376,48.2617,48.2862,37937.0
2019-11-07 13:05:00,59.14,59.19,59.1,59.18,89010.0,48.278,48.3188,48.2454,48.3107,89010.0
2019-11-07 13:10:00,59.18,59.2,59.1,59.16,59665.0,48.3107,48.327,48.2454,48.2943,59665.0
2019-11-07 13:15:00,59.16,59.18,59.13,59.18,42876.0,48.2943,48.3107,48.2698,48.3107,42876.0
2019-11-07 13:20:00,59.17,59.26,59.16,59.18,54291.0,48.3025,48.376,48.2943,48.3107,54291.0
2019-11-07 13:25:00,59.18,59.2,59.05,59.11,176424.0,48.3107,48.327,48.2045,48.2535,176424.0
2019-11-07 13:30:00,59.11,59.15,59.05,59.1,87070.0,48.2535,48.2862,48.2045,48.2454,87070.0
2019-11-07 13:35:00,59.09,59.1,59.02,59.08,56921.0,48.2372,48.2454,48.18,48.229,56921.0
2019-11-07 13:40:00,59.07,59.22,59.05,59.21,47593.0,48.2209,48.3433,48.2045,48.3351,47593.0
2019-11-07 13:45:00,59.21,59.22,59.11,59.12,76566.0,48.3351,48.3433,48.2535,48.2617,76566.0
2019-11-07 13:50:00,59.12,59.17,59.11,59.15,37215.0,48.2617,48.3025,48.2535,48.2862,37215.0
2019-11-07 13:55:00,59.16,59.17,59.0,59.02,49548.0,48.2943,48.3025,48.1637,48.18,49548.0
2019-11-07 14:00:00,59.02,59.1,59.02,59.07,40308.0,48.18,48.2454,48.18,48.2209,40308.0
2019-11-07 14:05:00,59.06,59.18,59.06,59.16,37409.0,48.2127,48.3107,48.2127,48.2943,37409.0
2019-11-07 14:10:00,59.17,59.18,59.12,59.13,93409.0,48.3025,48.3107,48.2617,48.2698,93409.0
2019-11-07 14:15:00,59.12,59.16,59.04,59.05,91443.0,48.2617,48.2943,48.1964,48.2045,91443.0
2019-11-07 14:20:00,59.04,59.09,59.02,59.08,100825.0,48.1964,48.2372,48.18,48.229,100825.0
2019-11-07 14:25:00,59.07,59.08,59.0,59.01,80094.0,48.2209,48.229,48.1637,48.1719,80094.0
2019-11-07 14:30:00,59.0,59.09,59.0,59.05,74677.0,48.1637,48.2372,48.1637,48.2045,74677.0
2019-11-07 14:35:00,59.05,59.14,59.04,59.12,45255.0,48.2045,48.278,48.1964,48.2617,45255.0
2019-11-07 14:40:00,59.13,59.22,59.02,59.1,89473.0,48.2698,48.3433,48.18,48.2454,89473.0
2019-11-07 14:45:00,59.1,59.21,59.09,59.18,38126.0,48.2454,48.3351,48.2372,48.3107,38126.0
2019-11-07 14:50:00,59.17,59.17,59.1,59.14,46309.0,48.3025,48.3025,48.2454,48.278,46309.0
2019-11-07 14:55:00,59.15,59.16,59.08,59.12,49783.0,48.2862,48.2943,48.229,48.2617,49783.0
2019-11-07 15:00:00,59.12,59.19,59.12,59.16,47709.0,48.2617,48.3188,48.2617,48.2943,47709.0
2019-11-07 15:05:00,59.16,59.35,59.16,59.33,94398.0,48.2943,48.4494,48.2943,48.4331,94398.0
2019-11-07 15:10:00,59.33,59.35,59.3,59.3,77502.0,48.4331,48.4494,48.4086,48.4086,77502.0
2019-11-07 15:15:00,59.3,59.34,59.24,59.25,91619.0,48.4086,48.4413,48.3596,48.3678,91619.0
2019-11-07 15:20:00,59.25,59.29,59.19,59.23,124401.0,48.3678,48.4005,48.3188,48.3515,124401.0
2019-11-07 15:25:00,59.23,59.34,59.23,59.34,74468.0,48.3515,48.4413,48.3515,48.4413,74468.0
2019-11-07 15:30:00,59.34,59.44,59.33,59.44,126924.0,48.4413,48.5229,48.4331,48.5229,126924.0
2019-11-07 15:35:00,59.44,59.49,59.38,59.45,120151.0,48.5229,48.5637,48.4739,48.5311,120151.0
2019-11-07 15:40:00,59.45,59.45,59.27,59.3,151090.0,48.5311,48.5311,48.3841,48.4086,151090.0
2019-11-07 15:45:00,59.3,59.5,59.29,59.5,135920.0,48.4086,48.5719,48.4005,48.5719,135920.0
2019-11-07 15:50:00,59.5,59.58,59.46,59.52,350668.0,48.5719,48.6372,48.5392,48.5882,350668.0
2019-11-07 15:55:00,59.52,59.63,59.43,59.58,636627.0,48.5882,48.678,48.5147,48.6372,636627.0
2019-11-08 09:30:00,58.89,59.0,58.52,58.55,125128.0,48.0739,48.1637,47.7719,47.7964,125128.0
2019-11-08 09:35:00,58.55,58.55,58.05,58.45,88647.0,47.7964,47.7964,47.3882,47.7147,88647.0
2019-11-08 09:40:00,58.42,58.42,58.03,58.08,62008.0,47.6902,47.6902,47.3719,47.4127,62008.0
2019-11-08 09:45:00,58.08,58.57,58.08,58.44,68680.0,47.4127,47.8127,47.4127,47.7066,68680.0
2019-11-08 09:50:00,58.45,58.63,58.21,58.23,43897.0,47.7147,47.8617,47.5188,47.5351,43897.0
2019-11-08 09:55:00,58.23,58.27,57.99,58.06,62178.0,47.5351,47.5678,47.3392,47.3964,62178.0
2019-11-08 10:00:00,58.07,58.22,57.91,58.14,75205.0,47.4045,47.527,47.2739,47.4617,75205.0
2019-11-08 10:05:00,58.13,58.22,58.0,58.21,66535.0,47.4535,47.527,47.3474,47.5188,66535.0
2019-11-08 10:10:00,58.23,58.26,58.06,58.16,104750.0,47.5351,47.5596,47.3964,47.478,104750.0
2019-11-08 10:15:00,58.16,58.31,58.14,58.3,31293.0,47.478,47.6004,47.4617,47.5923,31293.0
2019-11-08 10:20:00,58.29,58.42,58.27,58.39,25062.0,47.5841,47.6902,47.5678,47.6658,25062.0
2019-11-08 10:25:00,58.39,58.46,58.34,58.36,43685.0,47.6658,47.7229,47.6249,47.6413,43685.0
2019-11-08 10:30:00,58.36,58.4,58.34,58.38,31493.0,47.6413,47.6739,47.6249,47.6576,31493.0
2019-11-08 10:35:00,58.39,58.45,58.34,58.45,46443.0,47.6658,47.7147,47.6249,47.7147,46443.0
2019-11-08 10:40:00,58.44,58.64,58.37,58.64,26304.0,47.7066,47.8698,47.6494,47.8698,26304.0
2019-11-08 10:45:00,58.64,58.86,58.63,58.79,25450.0,47.8698,48.0494,47.8617,47.9923,25450.0
2019-11-08 10:50:00,58.78,58.92,58.78,58.8,28251.0,47.9841,48.0984,47.9841,48.0005,28251.0
2019-11-08 10:55:00,58.81,58.81,58.69,58.73,21596.0,48.0086,48.0086,47.9107,47.9433,21596.0
2019-11-08 11:00:00,58.73,58.85,58.69,58.73,23926.0,47.9433,48.0413,47.9107,47.9433,23926.0
2019-11-08 11:05:00,58.72,58.72,58.61,58.66,23598.0,47.9351,47.9351,47.8453,47.8862,23598.0
2019-11-08 11:10:00,58.66,58.7,58.48,58.53,31387.0,47.8862,47.9188,47.7392,47.78,31387.0
2019-11-08 11:15:00,58.53,58.55,58.38,58.41,27491.0,47.78,47.7964,47.6576,47.6821,27491.0
2019-11-08 11:20:00,58.4,58.53,58.39,58.52,27723.0,47.6739,47.78,47.6658,47.7719,27723.0
2019-11-08 11:25:00,58.53,58.53,58.44,58.47,18796.0,47.78,47.78,47.7066,47.7311,18796.0
2019-11-08 11:30:00,58.46,58.58,58.43,58.57,89396.0,47.7229,47.8209,47.6984,47.8127,89396.0
2019-11-08 11:35:00,58.55,58.7,58.55,58.7,22622.0,47.7964,47.9188,47.7964,47.9188,22622.0
2019-11-08 11:40:00,58.69,58.75,58.65,58.74,34199.0,47.9107,47.9596,47.878,47.9515,34199.0
2019-11-08 11:45:00,58.73,58.92,58.73,58.88,37939.0,47.9433,48.0984,47.9433,48.0658,37939.0
2019-11-08 11:50:00,58.89,58.97,58.87,58.9,25486.0,48.0739,48.1392,48.0576,48.0821,25486.0
2019-11-08 11:55:00,58.91,58.99,58.85,58.97,25054.0,48.0902,48.1556,48.0413,48.1392,25054.0
2019-11-08 12:00:00,58.97,59.01,58.9,58.98,61989.0,48.1392,48.1719,48.0821,48.1474,61989.0
2019-11-08 12:05:00,58.98,59.03,58.96,58.99,33606.0,48.1474,48.1882,48.1311,48.1556,33606.0
2019-11-08 12:10:00,59.0,59.0,58.9,58.98,35000.0,48.1637,48.1637,48.0821,48.1474,35000.0
2019-11-08 12:15:00,58.98,59.05,58.93,59.05,29102.0,48.1474,48.2045,48.1066,48.2045,29102.0
2019-11-08 12:20:00,59.03,59.05,58.9,58.92,26338.0,48.1882,48.2045,48.0821,48.0984,26338.0
2019-11-08 12:25:00,58.93,59.05,58.91,59.02,32860.0,48.1066,48.2045,48.0902,48.18,32860.0
2019-11-08 12:30:00,59.01,59.06,58.96,58.99,33771.0,48.1719,48.2127,48.1311,48.1556,33771.0
2019-11-08 12:35:00,58.99,59.04,58.96,59.02,29017.0,48.1556,48.1964,48.1311,48.18,29017.0
2019-11-08 12:40:00,59.03,59.05,59.0,59.02,19129.0,48.1882,48.2045,48.1637,48.18,19129.0
2019-11-08 12:45:00,59.02,59.04,58.99,59.02,22037.0,48.18,48.1964,48.1556,48.18,22037.0
2019-11-08 12:50:00,59.03,59.07,59.02,59.03,18577.0,48.1882,48.2209,48.18,48.1882,18577.0
2019-11-08 12:55:00,59.03,59.03,58.95,58.98,52702.0,48.1882,48.1882,48.1229,48.1474,52702.0
2019-11-08 13:00:00,58.98,59.03,58.96,59.02,33860.0,48.1474,48.1882,48.1311,48.18,33860.0
2019-11-08 13:05:00,59.02,59.03,58.96,58.96,30216.0,48.18,48.1882,48.1311,48.1311,30216.0
2019-11-08 13:10:00,58.96,58.99,58.91,58.92,26418.0,48.1311,48.1556,48.0902,48.0984,26418.0
2019-11-08 13:15:00,58.91,58.92,58.8,58.8,29009.0,48.0902,48.0984,48.0005,48.0005,29009.0
2019-11-08 13:20:00,58.8,58.85,58.78,58.8,25597.0,48.0005,48.0413,47.9841,48.0005,25597.0
2019-11-08 13:25:00,58.81,58.88,58.79,58.88,27832.0,48.0086,48.0658,47.9923,48.0658,27832.0
2019-11-08 13:30:00,58.88,58.89,58.85,58.89,26135.0,48.0658,48.0739,48.0413,48.0739,26135.0
2019-11-08 13:35:00,58.88,58.9,58.8,58.8,61550.0,48.0658,48.0821,48.0005,48.0005,61550.0
2019-11-08 13:40:00,58.8,58.88,58.8,58.84,47290.0,48.0005,48.0658,48.0005,48.0331,47290.0
2019-11-08 13:45:00,58.84,58.93,58.83,58.93,38862.0,48.0331,48.1066,48.0249,48.1066,38862.0
2019-11-08 13:50:00,58.93,58.96,58.84,58.85,37692.0,48.1066,48.1311,48.0331,48.0413,37692.0
2019-11-08 13:55:00,58.85,58.88,58.84,58.87,75704.0,48.0413,48.0658,48.0331,48.0576,75704.0
2019-11-08 14:00:00,58.87,58.98,58.86,58.94,53568.0,48.0576,48.1474,48.0494,48.1147,53568.0
2019-11-08 14:05:00,58.94,58.94,58.84,58.89,42662.0,48.1147,48.1147,48.0331,48.0739,42662.0
2019-11-08 14:10:00,58.88,58.93,58.87,58.93,29555.0,48.0658,48.1066,48.0576,48.1066,29555.0
2019-11-08 14:15:00,58.93,58.96,58.89,58.95,34219.0,48.1066,48.1311,48.0739,48.1229,34219.0
2019-11-08 14:20:00,58.95,58.96,58.92,58.94,30892.0,48.1229,48.1311,48.0984,48.1147,30892.0
2019-11-08 14:25:00,58.94,58.98,58.9,58.91,38515.0,48.1147,48.1474,48.0821,48.0902,38515.0
2019-11-08 14:30:00,58.9,58.91,58.83,58.9,57528.0,48.0821,48.0902,48.0249,48.0821,57528.0
2019-11-08 14:35:00,58.91,59.03,58.9,58.99,29747.0,48.0902,48.1882,48.0821,48.1556,29747.0
2019-11-08 14:40:00,59.0,59.09,58.99,59.09,33479.0,48.1637,48.2372,48.1556,48.2372,33479.0
2019-11-08 14:45:00,59.09,59.14,59.06,59.1,31808.0,48.2372,48.278,48.2127,48.2454,31808.0
2019-11-08 14:50:00,59.1,59.1,59.0,59.03,43552.0,48.2454,48.2454,48.1637,48.1882,43552.0
2019-11-08 14:55:00,59.04,59.09,59.0,59.02,38818.0,48.1964,48.2372,48.1637,48.18,38818.0
2019-11-08 15:00:00,59.03,59.09,59.02,59.05,31394.0,48.1882,48.2372,48.18,48.2045,31394.0
2019-11-08 15:05:00,59.04,59.1,59.04,59.1,20495.0,48.1964,48.2454,48.1964,48.2454,20495.0
2019-11-08 15:10:00,59.1,59.17,59.1,59.15,34081.0,48.2454,48.3025,48.2454,48.2862,34081.0
2019-11-08 15:15:00,59.15,59.24,59.15,59.24,35612.0,48.2862,48.3596,48.2862,48.3596,35612.0
2019-11-08 15:20:00,59.24,59.25,59.19,59.23,42107.0,48.3596,48.3678,48.3188,48.3515,42107.0
2019-11-08 15:25:00,59.23,59.24,59.21,59.23,31451.0,48.3515,48.3596,48.3351,48.3515,31451.0
2019-11-08 15:30:00,59.23,59.24,59.15,59.17,55838.0,48.3515,48.3596,48.2862,48.3025,55838.0
2019-11-08 15:35:00,59.16,59.24,59.16,59.23,50197.0,48.2943,48.3596,48.2943,48.3515,50197.0
2019-11-08 15:40:00,59.23,59.29,59.2,59.29,56960.0,48.3515,48.4005,48.327,48.4005,56960.0
2019-11-08 15:45:00,59.29,59.3,59.22,59.24,69621.0,48.4005,48.4086,48.3433,48.3596,69621.0
2019-11-08 15:50:00,59.23,59.27,59.2,59.21,118889.0,48.3515,48.3841,48.327,48.3351,118889.0
2019-11-08 15:55:00,59.2,59.21,59.12,59.17,217037.0,48.327,48.3351,48.2617,48.3025,217037.0
2019-11-11 09:30:00,58.66,58.77,58.37,58.71,120610.0,47.8862,47.976,47.6494,47.927,120610.0
2019-11-11 09:35:00,58.77,58.93,58.55,58.57,57952.0,47.976,48.1066,47.7964,47.8127,57952.0
2019-11-11 09:40:00,58.55,58.73,58.4,58.66,48596.0,47.7964,47.9433,47.6739,47.8862,48596.0
2019-11-11 09:45:00,58.65,58.71,58.3,58.31,102680.0,47.878,47.927,47.5923,47.6004,102680.0
2019-11-11 09:50:00,58.31,58.53,58.31,58.37,63433.0,47.6004,47.78,47.6004,47.6494,63433.0
2019-11-11 09:55:00,58.37,58.5,58.35,58.42,66867.0,47.6494,47.7556,47.6331,47.6902,66867.0
2019-11-11 10:00:00,58.42,58.76,58.42,58.76,48729.0,47.6902,47.9678,47.6902,47.9678,48729.0
2019-11-11 10:05:00,58.79,58.84,58.7,58.72,26857.0,47.9923,48.0331,47.9188,47.9351,26857.0
2019-11-11 10:10:00,58.71,58.89,58.7,58.87,21526.0,47.927,48.0739,47.9188,48.0576,21526.0
2019-11-11 10:15:00,58.88,58.96,58.84,58.92,25369.0,48.0658,48.1311,48.0331,48.0984,25369.0
2019-11-11 10:20:00,58.92,59.0,58.89,58.98,20240.0,48.0984,48.1637,48.0739,48.1474,20240.0
2019-11-11 10:25:00,58.99,59.16,58.99,59.1,28472.0,48.1556,48.2943,48.1556,48.2454,28472.0
2019-11-11 10:30:00,59.09,59.12,59.0,59.03,30617.0,48.2372,48.2617,48.1637,48.1882,30617.0
2019-11-11 10:35:00,59.02,59.06,58.85,58.98,31879.0,48.18,48.2127,48.0413,48.1474,31879.0
2019-11-11 10:40:00,58.98,58.98,58.87,58.89,30892.0,48.1474,48.1474,48.0576,48.0739,30892.0
2019-11-11 10:45:00,58.88,59.05,58.86,59.01,20233.0,48.0658,48.2045,48.0494,48.1719,20233.0
2019-11-11 10:50:00,59.02,59.04,58.88,59.01,15966.0,48.18,48.1964,48.0658,48.1719,15966.0
2019-11-11 10:55:00,59.01,59.01,58.92,58.92,18612.0,48.1719,48.1719,48.0984,48.0984,18612.0
2019-11-11 11:00:00,58.93,58.96,58.83,58.84,35154.0,48.1066,48.1311,48.0249,48.0331,35154.0
2019-11-11 11:05:00,58.84,58.87,58.71,58.76,18728.0,48.0331,48.0576,47.927,47.9678,18728.0
2019-11-11 11:10:00,58.77,58.78,58.62,58.7,25516.0,47.976,47.9841,47.8535,47.9188,25516.0
2019-11-11 11:15:00,58.7,58.7,58.57,58.65,478554.0,47.9188,47.9188,47.8127,47.878,478554.0
2019-11-11 11:20:00,58.67,58.8,58.67,58.78,22340.0,47.8943,48.0005,47.8943,47.9841,22340.0
2019-11-11 11:25:00,58.76,58.81,58.71,58.8,26944.0,47.9678,48.0086,47.927,48.0005,26944.0
2019-11-11 11:30:00,58.81,58.84,58.77,58.82,17345.0,48.0086,48.0331,47.976,48.0168,17345.0
2019-11-11 11:35:00,58.82,58.93,58.79,58.91,21664.0,48.0168,48.1066,47.9923,48.0902,21664.0
2019-11-11 11:40:00,58.91,58.98,58.88,58.97,21008.0,48.0902,48.1474,48.0658,48.1392,21008.0
2019-11-11 11:45:00,58.97,59.03,58.91,59.03,14528.0,48.1392,48.1882,48.0902,48.1882,14528.0
2019-11-11 11:50:00,59.03,59.03,58.91,58.92,17882.0,48.1882,48.1882,48.0902,48.0984,17882.0
2019-11-11 11:55:00,58.92,58.95,58.86,58.86,14192.0,48.0984,48.1229,48.0494,48.0494,14192.0
2019-11-11 12:00:00,58.89,58.91,58.81,58.88,17546.0,48.0739,48.0902,48.0086,48.0658,17546.0
2019-11-11 12:05:00,58.87,58.97,58.87,58.9,27528.0,48.0576,48.1392,48.0576,48.0821,27528.0
2019-11-11 12:10:00,58.9,58.99,58.9,58.97,12312.0,48.0821,48.1556,48.0821,48.1392,12312.0
2019-11-11 12:15:00,58.97,59.06,58.96,59.06,14234.0,48.1392,48.2127,48.1311,48.2127,14234.0
2019-11-11 12:20:00,59.06,59.07,58.96,58.96,12103.0,48.2127,48.2209,48.1311,48.1311,12103.0
2019-11-11 12:25:00,58.96,59.06,58.93,59.04,16254.0,48.1311,48.2127,48.1066,48.1964,16254.0
2019-11-11 12:30:00,59.04,59.05,58.91,58.94,17659.0,48.1964,48.2045,48.0902,48.1147,17659.0
2019-11-11 12:35:00,58.95,59.0,58.95,58.96,10744.0,48.1229,48.1637,48.1229,48.1311,10744.0
2019-11-11 12:40:00,58.97,59.09,58.97,59.05,19763.0,48.1392,48.2372,48.1392,48.2045,19763.0
2019-11-11 12:45:00,59.06,59.08,58.99,59.05,18448.0,48.2127,48.229,48.1556,48.2045,18448.0
2019-11-11 12:50:00,59.04,59.12,59.02,59.02,17060.0,48.1964,48.2617,48.18,48.18,17060.0
2019-11-11 12:55:00,59.02,59.04,58.95,58.95,11586.0,48.18,48.1964,48.1229,48.1229,11586.0
2019-11-11 13:00:00,58.96,58.97,58.83,58.87,21822.0,48.1311,48.1392,48.0249,48.0576,21822.0
2019-11-11 13:05:00,58.86,58.87,58.83,58.85,17617.0,48.0494,48.0576,48.0249,48.0413,17617.0
2019-11-11 13:10:00,58.86,58.91,58.81,58.89,14964.0,48.0494,48.0902,48.0086,48.0739,14964.0
2019-11-11 13:15:00,58.88,58.89,58.85,58.85,13727.0,48.0658,48.0739,48.0413,48.0413,13727.0
2019-11-11 13:20:00,58.85,58.89,58.85,58.87,8882.0,48.0413,48.0739,48.0413,48.0576,8882.0
2019-11-11 13:25:00,58.88,58.9,58.84,58.84,19798.0,48.0658,48.0821,48.0331,48.0331,19798.0
2019-11-11 13:30:00,58.84,58.95,58.8,58.94,24261.0,48.0331,48.1229,48.0005,48.1147,24261.0
2019-11-11 13:35:00,58.95,59.02,58.93,58.98,16282.0,48.1229,48.18,48.1066,48.1474,16282.0
2019-11-11 13:40:00,58.99,58.99,58.94,58.96,12843.0,48.1556,48.1556,48.1147,48.1311,12843.0
2019-11-11 13:45:00,58.96,58.98,58.92,58.93,18104.0,48.1311,48.1474,48.0984,48.1066,18104.0
2019-11-11 13:50:00,58.92,59.06,58.91,59.06,23276.0,48.0984,48.2127,48.0902,48.2127,23276.0
2019-11-11 13:55:00,59.06,59.14,59.06,59.14,27669.0,48.2127,48.278,48.2127,48.278,27669.0
2019-11-11 14:00:00,59.15,59.18,59.13,59.17,29762.0,48.2862,48.3107,48.2698,48.3025,29762.0
2019-11-11 14:05:00,59.18,59.2,59.13,59.15,35536.0,48.3107,48.327,48.2698,48.2862,35536.0
2019-11-11 14:10:00,59.13,59.23,59.11,59.22,22235.0,48.2698,48.3515,48.2535,48.3433,22235.0
2019-11-11 14:15:00,59.22,59.24,59.18,59.2,16943.0,48.3433,48.3596,48.3107,48.327,16943.0
2019-11-11 14:20:00,59.19,59.2,59.13,59.13,15805.0,48.3188,48.327,48.2698,48.2698,15805.0
2019-11-11 14:25:00,59.13,59.15,59.06,59.07,18019.0,48.2698,48.2862,48.2127,48.2209,18019.0
2019-11-11 14:30:00,59.05,59.11,59.04,59.11,15650.0,48.2045,48.2535,48.1964,48.2535,15650.0
2019-11-11 14:35:00,59.11,59.13,59.06,59.1,13750.0,48.2535,48.2698,48.2127,48.2454,13750.0
2019-11-11 14:40:00,59.11,59.13,59.09,59.1,16807.0,48.2535,48.2698,48.2372,48.2454,16807.0
2019-11-11 14:45:00,59.11,59.14,59.08,59.12,12467.0,48.2535,48.278,48.229,48.2617,12467.0
2019-11-11 14:50:00,59.12,59.12,59.05,59.09,20945.0,48.2617,48.2617,48.2045,48.2372,20945.0
2019-11-11 14:55:00,59.09,59.09,59.03,59.03,19867.0,48.2372,48.2372,48.1882,48.1882,19867.0
2019-11-11 15:00:00,59.04,59.09,59.04,59.05,13657.0,48.1964,48.2372,48.1964,48.2045,13657.0
2019-11-11 15:05:00,59.05,59.07,59.01,59.04,16341.0,48.2045,48.2209,48.1719,48.1964,16341.0
2019-11-11 15:10:00,59.04,59.05,59.02,59.04,11095.0,48.1964,48.2045,48.18,48.1964,11095.0
2019-11-11 15:15:00,59.03,59.05,58.99,58.99,22569.0,48.1882,48.2045,48.1556,48.1556,22569.0
2019-11-11 15:20:00,59.0,59.02,58.96,58.96,22478.0,48.1637,48.18,48.1311,48.1311,22478.0
2019-11-11 15:25:00,58.96,58.98,58.9,58.91,26384.0,48.1311,48.1474,48.0821,48.0902,26384.0
2019-11-11 15:30:00,58.92,58.97,58.91,58.97,37935.0,48.0984,48.1392,48.0902,48.1392,37935.0
2019-11-11 15:35:00,58.97,58.99,58.96,58.98,31908.0,48.1392,48.1556,48.1311,48.1474,31908.0
2019-11-11 15:40:00,58.98,59.01,58.92,58.93,43393.0,48.1474,48.1719,48.0984,48.1066,43393.0
2019-11-11 15:45:00,58.92,58.93,58.86,58.87,48642.0,48.0984,48.1066,48.0494,48.0576,48642.0
2019-11-11 15:50:00,58.87,58.89,58.84,58.86,60741.0,48.0576,48.0739,48.0331,48.0494,60741.0
2019-11-11 15:55:00,58.85,58.93,58.82,58.91,171910.0,48.0413,48.1066,48.0168,48.0902,171910.0
2019-11-12 09:30:00,58.98,59.08,58.73,58.89,86220.0,48.1474,48.229,47.9433,48.0739,86220.0
2019-11-12 09:35:00,58.9,58.92,58.73,58.79,43476.0,48.0821,48.0984,47.9433,47.9923,43476.0
2019-11-12 09:40:00,58.8,58.9,58.73,58.89,58727.0,48.0005,48.0821,47.9433,48.0739,58727.0
2019-11-12 09:45:00,58.88,59.18,58.87,59.17,58972.0,48.0658,48.3107,48.0576,48.3025,58972.0
2019-11-12 09:50:00,59.16,59.32,59.14,59.2,39424.0,48.2943,48.4249,48.278,48.327,39424.0
2019-11-12 09:55:00,59.21,59.35,59.19,59.25,30223.0,48.3351,48.4494,48.3188,48.3678,30223.0
2019-11-12 10:00:00,59.26,59.26,59.05,59.07,31980.0,48.376,48.376,48.2045,48.2209,31980.0
2019-11-12 10:05:00,59.07,59.25,59.03,59.22,34446.0,48.2209,48.3678,48.1882,48.3433,34446.0
2019-11-12 10:10:00,59.25,59.27,59.2,59.23,25199.0,48.3678,48.3841,48.327,48.3515,25199.0
2019-11-12 10:15:00,59.24,59.27,59.19,59.22,33470.0,48.3596,48.3841,48.3188,48.3433,33470.0
2019-11-12 10:20:00,59.23,59.35,59.23,59.35,27473.0,48.3515,48.4494,48.3515,48.4494,27473.0
2019-11-12 10:25:00,59.34,59.42,59.31,59.31,27569.0,48.4413,48.5066,48.4168,48.4168,27569.0
2019-11-12 10:30:00,59.32,59.43,59.32,59.32,23437.0,48.4249,48.5147,48.4249,48.4249,23437.0
2019-11-12 10:35:00,59.34,59.44,59.32,59.38,34968.0,48.4413,48.5229,48.4249,48.4739,34968.0
2019-11-12 10:40:00,59.39,59.45,59.31,59.36,90608.0,48.4821,48.5311,48.4168,48.4576,90608.0
2019-11-12 10:45:00,59.32,59.37,59.26,59.26,34562.0,48.4249,48.4658,48.376,48.376,34562.0
2019-11-12 10:50:00,59.26,59.27,59.16,59.21,37509.0,48.376,48.3841,48.2943,48.3351,37509.0
2019-11-12 10:55:00,59.22,59.23,59.15,59.17,32398.0,48.3433,48.3515,48.2862,48.3025,32398.0
2019-11-12 11:00:00,59.16,59.17,59.01,59.03,35796.0,48.2943,48.3025,48.1719,48.1882,35796.0
2019-11-12 11:05:00,59.03,59.19,59.0,59.14,35407.0,48.1882,48.3188,48.1637,48.278,35407.0
2019-11-12 11:10:00,59.13,59.17,59.06,59.14,27253.0,48.2698,48.3025,48.2127,48.278,27253.0
2019-11-12 11:15:00,59.13,59.17,59.03,59.07,40992.0,48.2698,48.3025,48.1882,48.2209,40992.0
2019-11-12 11:20:00,59.07,59.07,58.98,59.01,39848.0,48.2209,48.2209,48.1474,48.1719,39848.0
2019-11-12 11:25:00,59.02,59.05,58.99,59.02,20242.0,48.18,48.2045,48.1556,48.18,20242.0
2019-11-12 11:30:00,59.03,59.1,59.02,59.1,19206.0,48.1882,48.2454,48.18,48.2454,19206.0
2019-11-12 11:35:00,59.1,59.11,59.0,59.01,30136.0,48.2454,48.2535,48.1637,48.1719,30136.0
2019-11-12 11:40:00,59.01,59.01,58.92,58.95,20564.0,48.1719,48.1719,48.0984,48.1229,20564.0
2019-11-12 11:45:00,58.94,58.99,58.89,58.9,20268.0,48.1147,48.1556,48.0739,48.0821,20268.0
2019-11-12 11:50:00,58.89,58.89,58.74,58.81,35430.0,48.0739,48.0739,47.9515,48.0086,35430.0
2019-11-12 11:55:00,58.82,58.88,58.81,58.86,16228.0,48.0168,48.0658,48.0086,48.0494,16228.0
2019-11-12 12:00:00,58.87,58.93,58.87,58.9,15903.0,48.0576,48.1066,48.0576,48.0821,15903.0
2019-11-12 12:05:00,58.89,58.93,58.81,58.85,26313.0,48.0739,48.1066,48.0086,48.0413,26313.0
2019-11-12 12:10:00,58.85,58.87,58.75,58.76,15654.0,48.0413,48.0576,47.9596,47.9678,15654.0
2019-11-12 12:15:00,58.74,58.75,58.61,58.61,21292.0,47.9515,47.9596,47.8453,47.8453,21292.0
2019-11-12 12:20:00,58.64,58.68,58.62,58.66,15502.0,47.8698,47.9025,47.8535,47.8862,15502.0
2019-11-12 12:25:00,58.66,58.75,58.65,58.72,18285.0,47.8862,47.9596,47.878,47.9351,18285.0
2019-11-12 12:30:00,58.72,58.72,58.66,58.69,17903.0,47.9351,47.9351,47.8862,47.9107,17903.0
2019-11-12 12:35:00,58.68,58.74,58.63,58.64,13774.0,47.9025,47.9515,47.8617,47.8698,13774.0
2019-11-12 12:40:00,58.64,58.65,58.59,58.61,31375.0,47.8698,47.878,47.829,47.8453,31375.0
2019-11-12 12:45:00,58.61,58.61,58.54,58.55,28011.0,47.8453,47.8453,47.7882,47.7964,28011.0
2019-11-12 12:50:00,58.55,58.56,58.5,58.55,26747.0,47.7964,47.8045,47.7556,47.7964,26747.0
2019-11-12 12:55:00,58.56,58.68,58.55,58.61,15990.0,47.8045,47.9025,47.7964,47.8453,15990.0
2019-11-12 13:00:00,58.61,58.69,58.59,58.68,11184.0,47.8453,47.9107,47.829,47.9025,11184.0
2019-11-12 13:05:00,58.67,58.76,58.66,58.74,21566.0,47.8943,47.9678,47.8862,47.9515,21566.0
2019-11-12 13:10:00,58.76,58.79,58.65,58.66,20057.0,47.9678,47.9923,47.878,47.8862,20057.0
2019-11-12 13:15:00,58.65,58.67,58.55,58.6,34834.0,47.878,47.8943,47.7964,47.8372,34834.0
2019-11-12 13:20:00,58.6,58.6,58.49,58.51,27461.0,47.8372,47.8372,47.7474,47.7637,27461.0
2019-11-12 13:25:00,58.52,58.53,58.37,58.38,40904.0,47.7719,47.78,47.6494,47.6576,40904.0
2019-11-12 13:30:00,58.38,58.46,58.37,58.42,39849.0,47.6576,47.7229,47.6494,47.6902,39849.0
2019-11-12 13:35:00,58.42,58.48,58.39,58.45,30359.0,47.6902,47.7392,47.6658,47.7147,30359.0
2019-11-12 13:40:00,58.46,58.47,58.37,58.43,24669.0,47.7229,47.7311,47.6494,47.6984,24669.0
2019-11-12 13:45:00,58.43,58.44,58.38,58.41,28058.0,47.6984,47.7066,47.6576,47.6821,28058.0
2019-11-12 13:50:00,58.41,58.43,58.3,58.33,36699.0,47.6821,47.6984,47.5923,47.6168,36699.0
2019-11-12 13:55:00,58.34,58.37,58.3,58.33,21866.0,47.6249,47.6494,47.5923,47.6168,21866.0
2019-11-12 14:00:00,58.33,58.33,58.23,58.27,30623.0,47.6168,47.6168,47.5351,47.5678,30623.0
2019-11-12 14:05:00,58.27,58.28,58.21,58.21,37598.0,47.5678,47.576,47.5188,47.5188,37598.0
2019-11-12 14:10:00,58.21,58.21,58.13,58.16,30465.0,47.5188,47.5188,47.4535,47.478,30465.0
2019-11-12 14:15:00,58.16,58.18,58.03,58.04,32300.0,47.478,47.4943,47.3719,47.38,32300.0
2019-11-12 14:20:00,58.04,58.1,57.97,58.08,67096.0,47.38,47.429,47.3229,47.4127,67096.0
2019-11-12 14:25:00,58.08,58.08,57.93,58.04,40839.0,47.4127,47.4127,47.2902,47.38,40839.0
2019-11-12 14:30:00,58.04,58.13,58.03,58.12,41181.0,47.38,47.4535,47.3719,47.4453,41181.0
2019-11-12 14:35:00,58.12,58.22,58.07,58.1,170551.0,47.4453,47.527,47.4045,47.429,170551.0
2019-11-12 14:40:00,58.1,58.14,58.01,58.01,96530.0,47.429,47.4617,47.3555,47.3555,96530.0
2019-11-12 14:45:00,58.01,58.07,58.0,58.01,35810.0,47.3555,47.4045,47.3474,47.3555,35810.0
2019-11-12 14:50:00,58.01,58.01,57.94,57.96,45940.0,47.3555,47.3555,47.2984,47.3147,45940.0
2019-11-12 14:55:00,57.95,58.19,57.95,58.14,67794.0,47.3066,47.5025,47.3066,47.4617,67794.0
2019-11-12 15:00:00,58.14,58.18,58.1,58.15,25424.0,47.4617,47.4943,47.429,47.4698,25424.0
2019-11-12 15:05:00,58.16,58.19,58.12,58.15,26400.0,47.478,47.5025,47.4453,47.4698,26400.0
2019-11-12 15:10:00,58.15,58.17,58.03,58.05,51302.0,47.4698,47.4862,47.3719,47.3882,51302.0
2019-11-12 15:15:00,58.05,58.09,58.03,58.08,36453.0,47.3882,47.4209,47.3719,47.4127,36453.0
2019-11-12 15:20:00,58.08,58.15,58.05,58.07,34532.0,47.4127,47.4698,47.3882,47.4045,34532.0
2019-11-12 15:25:00,58.08,58.11,58.05,58.1,33675.0,47.4127,47.4372,47.3882,47.429,33675.0
2019-11-12 15:30:00,58.09,58.17,58.08,58.11,46290.0,47.4209,47.4862,47.4127,47.4372,46290.0
2019-11-12 15:35:00,58.11,58.23,58.11,58.14,51610.0,47.4372,47.5351,47.4372,47.4617,51610.0
2019-11-12 15:40:00,58.14,58.22,58.11,58.17,40624.0,47.4617,47.527,47.4372,47.4862,40624.0
2019-11-12 15:45:00,58.17,58.21,58.12,58.14,59736.0,47.4862,47.5188,47.4453,47.4617,59736.0
2019-11-12 15:50:00,58.15,58.25,58.14,58.23,98696.0,47.4698,47.5515,47.4617,47.5351,98696.0
2019-11-12 15:55:00,58.23,58.26,58.16,58.23,263545.0,47.5351,47.5596,47.478,47.5351,263545.0
2019-11-13 09:30:00,57.84,57.86,57.61,57.79,89225.0,47.2168,47.2331,47.029,47.176,89225.0
2019-11-13 09:35:00,57.79,57.93,57.68,57.8,47551.0,47.176,47.2902,47.0862,47.1841,47551.0
2019-11-13 09:40:00,57.8,57.84,57.76,57.82,38339.0,47.1841,47.2168,47.1515,47.2004,38339.0
2019-11-13 09:45:00,57.81,57.81,57.61,57.62,61492.0,47.1923,47.1923,47.029,47.0372,61492.0
2019-11-13 09:50:00,57.61,57.8,57.6,57.79,53812.0,47.029,47.1841,47.0209,47.176,53812.0
2019-11-13 09:55:00,57.8,58.02,57.78,57.98,24833.0,47.1841,47.3637,47.1678,47.3311,24833.0
2019-11-13 10:00:00,57.98,58.01,57.85,57.91,22731.0,47.3311,47.3555,47.2249,47.2739,22731.0
2019-11-13 10:05:00,57.9,57.98,57.88,57.97,44478.0,47.2658,47.3311,47.2494,47.3229,44478.0
2019-11-13 10:10:00,57.97,58.0,57.85,57.85,36423.0,47.3229,47.3474,47.2249,47.2249,36423.0
2019-11-13 10:15:00,57.87,57.91,57.84,57.91,28509.0,47.2413,47.2739,47.2168,47.2739,28509.0
2019-11-13 10:20:00,57.91,57.93,57.81,57.81,23958.0,47.2739,47.2902,47.1923,47.1923,23958.0
2019-11-13 10:25:00,57.79,57.79,57.57,57.6,32555.0,47.176,47.176,46.9964,47.0209,32555.0
2019-11-13 10:30:00,57.57,57.62,57.48,57.51,33972.0,46.9964,47.0372,46.9229,46.9474,33972.0
2019-11-13 10:35:00,57.5,57.67,57.48,57.66,24581.0,46.9392,47.078,46.9229,47.0698,24581.0
2019-11-13 10:40:00,57.66,57.69,57.52,57.56,31105.0,47.0698,47.0943,46.9555,46.9882,31105.0
2019-11-13 10:45:00,57.57,57.69,57.56,57.67,16394.0,46.9964,47.0943,46.9882,47.078,16394.0
2019-11-13 10:50:00,57.67,57.67,57.56,57.57,24988.0,47.078,47.078,46.9882,46.9964,24988.0
2019-11-13 10:55:00,57.55,57.57,57.49,57.53,26914.0,46.98,46.9964,46.9311,46.9637,26914.0
2019-11-13 11:00:00,57.53,57.57,57.48,57.53,42641.0,46.9637,46.9964,46.9229,46.9637,42641.0
2019-11-13 11:05:00,57.52,57.64,57.52,57.64,47980.0,46.9555,47.0535,46.9555,47.0535,47980.0
2019-11-13 11:10:00,57.62,57.64,57.5,57.53,14331.0,47.0372,47.0535,46.9392,46.9637,14331.0
2019-11-13 11:15:00,57.54,57.64,57.54,57.6,15810.0,46.9719,47.0535,46.9719,47.0209,15810.0
2019-11-13 11:20:00,57.6,57.74,57.6,57.72,26867.0,47.0209,47.1351,47.0209,47.1188,26867.0
2019-11-13 11:25:00,57.71,57.72,57.62,57.64,21357.0,47.1106,47.1188,47.0372,47.0535,21357.0
2019-11-13 11:30:00,57.64,57.76,57.62,57.76,21623.0,47.0535,47.1515,47.0372,47.1515,21623.0
2019-11-13 11:35:00,57.75,57.81,57.73,57.78,14281.0,47.1433,47.1923,47.127,47.1678,14281.0
2019-11-13 11:40:00,57.78,57.91,57.77,57.88,27275.0,47.1678,47.2739,47.1596,47.2494,27275.0
2019-11-13 11:45:00,57.88,57.9,57.83,57.88,24169.0,47.2494,47.2658,47.2086,47.2494,24169.0
2019-11-13 11:50:00,57.87,57.9,57.82,57.85,18308.0,47.2413,47.2658,47.2004,47.2249,18308.0
2019-11-13 11:55:00,57.85,57.86,57.69,57.7,25923.0,47.2249,47.2331,47.0943,47.1025,25923.0
2019-11-13 12:00:00,57.68,57.76,57.68,57.7,23976.0,47.0862,47.1515,47.0862,47.1025,23976.0
2019-11-13 12:05:00,57.7,57.7,57.6,57.63,29669.0,47.1025,47.1025,47.0209,47.0453,29669.0
2019-11-13 12:10:00,57.63,57.65,57.62,57.64,14724.0,47.0453,47.0617,47.0372,47.0535,14724.0
2019-11-13 12:15:00,57.62,57.67,57.61,57.63,12930.0,47.0372,47.078,47.029,47.0453,12930.0
2019-11-13 12:20:00,57.62,57.63,57.6,57.63,11275.0,47.0372,47.0453,47.0209,47.0453,11275.0
2019-11-13 12:25:00,57.62,57.66,57.6,57.65,20216.0,47.0372,47.0698,47.0209,47.0617,20216.0
2019-11-13 12:30:00,57.64,57.73,57.63,57.71,10593.0,47.0535,47.127,47.0453,47.1106,10593.0
2019-11-13 12:35:00,57.71,57.82,57.71,57.8,12266.0,47.1106,47.2004,47.1106,47.1841,12266.0
2019-11-13 12:40:00,57.81,57.82,57.76,57.77,14617.0,47.1923,47.2004,47.1515,47.1596,14617.0
2019-11-13 12:45:00,57.78,57.81,57.74,57.81,31075.0,47.1678,47.1923,47.1351,47.1923,31075.0
2019-11-13 12:50:00,57.82,57.88,57.77,57.77,19129.0,47.2004,47.2494,47.1596,47.1596,19129.0
2019-11-13 12:55:00,57.76,57.79,57.74,57.76,13461.0,47.1515,47.176,47.1351,47.1515,13461.0
2019-11-13 13:00:00,57.76,57.8,57.76,57.79,17519.0,47.1515,47.1841,47.1515,47.176,17519.0
2019-11-13 13:05:00,57.8,57.82,57.76,57.76,17677.0,47.1841,47.2004,47.1515,47.1515,17677.0
2019-11-13 13:10:00,57.75,57.77,57.72,57.75,17695.0,47.1433,47.1596,47.1188,47.1433,17695.0
2019-11-13 13:15:00,57.75,57.77,57.74,57.77,11496.0,47.1433,47.1596,47.1351,47.1596,11496.0
2019-11-13 13:20:00,57.77,57.77,57.69,57.69,12354.0,47.1596,47.1596,47.0943,47.0943,12354.0
2019-11-13 13:25:00,57.7,57.73,57.7,57.73,12710.0,47.1025,47.127,47.1025,47.127,12710.0
2019-11-13 13:30:00,57.72,57.75,57.67,57.67,30026.0,47.1188,47.1433,47.078,47.078,30026.0
2019-11-13 13:35:00,57.67,57.67,57.57,57.58,20664.0,47.078,47.078,46.9964,47.0045,20664.0
2019-11-13 13:40:00,57.57,57.58,57.52,57.54,11606.0,46.9964,47.0045,46.9555,46.9719,11606.0
2019-11-13 13:45:00,57.56,57.66,57.55,57.66,18883.0,46.9882,47.0698,46.98,47.0698,18883.0
2019-11-13 13:50:00,57.66,57.7,57.63,57.63,26288.0,47.0698,47.1025,47.0453,47.0453,26288.0
2019-11-13 13:55:00,57.61,57.62,57.32,57.37,73650.0,47.029,47.0372,46.7923,46.8331,73650.0
2019-11-13 14:00:00,57.38,57.4,57.27,57.38,17412.0,46.8413,46.8576,46.7515,46.8413,17412.0
2019-11-13 14:05:00,57.39,57.42,57.31,57.34,23296.0,46.8494,46.8739,46.7841,46.8086,23296.0
2019-11-13 14:10:00,57.34,57.35,57.22,57.25,27817.0,46.8086,46.8168,46.7106,46.7351,27817.0
2019-11-13 14:15:00,57.26,57.35,57.24,57.32,20047.0,46.7433,46.8168,46.727,46.7923,20047.0
2019-11-13 14:20:00,57.32,57.38,57.31,57.36,19194.0,46.7923,46.8413,46.7841,46.8249,19194.0
2019-11-13 14:25:00,57.36,57.36,57.26,57.27,42018.0,46.8249,46.8249,46.7433,46.7515,42018.0
2019-11-13 14:30:00,57.27,57.35,57.27,57.32,27384.0,46.7515,46.8168,46.7515,46.7923,27384.0
2019-11-13 14:35:00,57.33,57.35,57.3,57.31,24155.0,46.8004,46.8168,46.776,46.7841,24155.0
2019-11-13 14:40:00,57.31,57.51,57.31,57.49,36585.0,46.7841,46.9474,46.7841,46.9311,36585.0
2019-11-13 14:45:00,57.5,57.54,57.48,57.5,27659.0,46.9392,46.9719,46.9229,46.9392,27659.0
2019-11-13 14:50:00,57.51,57.58,57.5,57.53,22446.0,46.9474,47.0045,46.9392,46.9637,22446.0
2019-11-13 14:55:00,57.54,57.56,57.52,57.52,26655.0,46.9719,46.9882,46.9555,46.9555,26655.0
2019-11-13 15:00:00,57.52,57.58,57.51,57.56,27482.0,46.9555,47.0045,46.9474,46.9882,27482.0
2019-11-13 15:05:00,57.55,57.57,57.52,57.53,20965.0,46.98,46.9964,46.9555,46.9637,20965.0
2019-11-13 15:10:00,57.53,57.58,57.52,57.57,38419.0,46.9637,47.0045,46.9555,46.9964,38419.0
2019-11-13 15:15:00,57.56,57.59,57.49,57.49,46010.0,46.9882,47.0127,46.9311,46.9311,46010.0
2019-11-13 15:20:00,57.5,57.53,57.48,57.49,34599.0,46.9392,46.9637,46.9229,46.9311,34599.0
2019-11-13 15:25:00,57.5,57.58,57.48,57.54,46452.0,46.9392,47.0045,46.9229,46.9719,46452.0
2019-11-13 15:30:00,57.53,57.58,57.52,57.58,37919.0,46.9637,47.0045,46.9555,47.0045,37919.0
2019-11-13 15:35:00,57.58,57.58,57.52,57.54,67010.0,47.0045,47.0045,46.9555,46.9719,67010.0
2019-11-13 15:40:00,57.55,57.63,57.53,57.63,63288.0,46.98,47.0453,46.9637,47.0453,63288.0
2019-11-13 15:45:00,57.63,57.71,57.63,57.71,61369.0,47.0453,47.1106,47.0453,47.1106,61369.0
2019-11-13 15:50:00,57.71,57.71,57.59,57.66,147889.0,47.1106,47.1106,47.0127,47.0698,147889.0
2019-11-13 15:55:00,57.66,57.68,57.56,57.56,400878.0,47.0698,47.0862,46.9882,46.9882,400878.0
2019-11-14 09:30:00,57.76,58.02,57.67,57.99,76771.0,47.1515,47.3637,47.078,47.3392,76771.0
2019-11-14 09:35:00,57.99,58.02,57.84,58.0,18002.0,47.3392,47.3637,47.2168,47.3474,18002.0
2019-11-14 09:40:00,57.99,58.04,57.78,57.82,13522.0,47.3392,47.38,47.1678,47.2004,13522.0
2019-11-14 09:45:00,57.81,57.98,57.75,57.94,27558.0,47.1923,47.3311,47.1433,47.2984,27558.0
2019-11-14 09:50:00,57.94,57.99,57.87,57.92,27560.0,47.2984,47.3392,47.2413,47.2821,27560.0
2019-11-14 09:55:00,57.91,57.92,57.79,57.81,14796.0,47.2739,47.2821,47.176,47.1923,14796.0
2019-11-14 10:00:00,57.8,57.91,57.74,57.87,29448.0,47.1841,47.2739,47.1351,47.2413,29448.0
2019-11-14 10:05:00,57.87,57.96,57.85,57.92,30154.0,47.2413,47.3147,47.2249,47.2821,30154.0
2019-11-14 10:10:00,57.91,58.05,57.89,57.97,18389.0,47.2739,47.3882,47.2576,47.3229,18389.0
2019-11-14 10:15:00,57.98,58.03,57.94,58.0,20760.0,47.3311,47.3719,47.2984,47.3474,20760.0
2019-11-14 10:20:00,58.0,58.04,57.94,57.95,28225.0,47.3474,47.38,47.2984,47.3066,28225.0
2019-11-14 10:25:00,57.9,57.95,57.87,57.9,16788.0,47.2658,47.3066,47.2413,47.2658,16788.0
2019-11-14 10:30:00,57.9,57.9,57.7,57.71,27575.0,47.2658,47.2658,47.1025,47.1106,27575.0
2019-11-14 10:35:00,57.71,57.77,57.7,57.73,15564.0,47.1106,47.1596,47.1025,47.127,15564.0
2019-11-14 10:40:00,57.73,57.8,57.71,57.76,35101.0,47.127,47.1841,47.1106,47.1515,35101.0
2019-11-14 10:45:00,57.76,57.9,57.72,57.89,33720.0,47.1515,47.2658,47.1188,47.2576,33720.0
2019-11-14 10:50:00,57.9,57.97,57.78,57.79,41064.0,47.2658,47.3229,47.1678,47.176,41064.0
2019-11-14 10:55:00,57.79,57.79,57.63,57.68,46082.0,47.176,47.176,47.0453,47.0862,46082.0
2019-11-14 11:00:00,57.67,57.68,57.51,57.68,22064.0,47.078,47.0862,46.9474,47.0862,22064.0
2019-11-14 11:05:00,57.68,57.8,57.67,57.76,31144.0,47.0862,47.1841,47.078,47.1515,31144.0
2019-11-14 11:10:00,57.75,57.79,57.66,57.7,26212.0,47.1433,47.176,47.0698,47.1025,26212.0
2019-11-14 11:15:00,57.7,57.78,57.68,57.69,22079.0,47.1025,47.1678,47.0862,47.0943,22079.0
2019-11-14 11:20:00,57.69,57.74,57.59,57.6,36605.0,47.0943,47.1351,47.0127,47.0209,36605.0
2019-11-14 11:25:00,57.6,57.6,57.52,57.57,20363.0,47.0209,47.0209,46.9555,46.9964,20363.0
2019-11-14 11:30:00,57.58,57.65,57.56,57.58,24560.0,47.0045,47.0617,46.9882,47.0045,24560.0
2019-11-14 11:35:00,57.58,57.58,57.53,57.53,15225.0,47.0045,47.0045,46.9637,46.9637,15225.0
2019-11-14 11:40:00,57.53,57.55,57.4,57.41,24653.0,46.9637,46.98,46.8576,46.8657,24653.0
2019-11-14 11:45:00,57.41,57.43,57.27,57.29,44318.0,46.8657,46.8821,46.7515,46.7678,44318.0
2019-11-14 11:50:00,57.3,57.3,57.22,57.27,27655.0,46.776,46.776,46.7106,46.7515,27655.0
2019-11-14 11:55:00,57.28,57.35,57.22,57.35,20368.0,46.7596,46.8168,46.7106,46.8168,20368.0
2019-11-14 12:00:00,57.34,57.4,57.32,57.34,30195.0,46.8086,46.8576,46.7923,46.8086,30195.0
2019-11-14 12:05:00,57.34,57.36,57.28,57.28,18735.0,46.8086,46.8249,46.7596,46.7596,18735.0
2019-11-14 12:10:00,57.29,57.33,57.28,57.3,14563.0,46.7678,46.8004,46.7596,46.776,14563.0
2019-11-14 12:15:00,57.3,57.34,57.27,57.29,14668.0,46.776,46.8086,46.7515,46.7678,14668.0
2019-11-14 12:20:00,57.29,57.31,57.19,57.23,18202.0,46.7678,46.7841,46.6862,46.7188,18202.0
2019-11-14 12:25:00,57.23,57.36,57.22,57.32,16208.0,46.7188,46.8249,46.7106,46.7923,16208.0
2019-11-14 12:30:00,57.32,57.35,57.31,57.32,14976.0,46.7923,46.8168,46.7841,46.7923,14976.0
2019-11-14 12:35:00,57.33,57.39,57.32,57.38,13476.0,46.8004,46.8494,46.7923,46.8413,13476.0
2019-11-14 12:40:00,57.37,57.4,57.35,57.36,12108.0,46.8331,46.8576,46.8168,46.8249,12108.0
2019-11-14 12:45:00,57.36,57.36,57.29,57.33,11629.0,46.8249,46.8249,46.7678,46.8004,11629.0
2019-11-14 12:50:00,57.33,57.35,57.24,57.25,25651.0,46.8004,46.8168,46.727,46.7351,25651.0
2019-11-14 12:55:00,57.25,57.27,57.21,57.23,18392.0,46.7351,46.7515,46.7025,46.7188,18392.0
2019-11-14 13:00:00,57.22,57.32,57.21,57.3,76028.0,46.7106,46.7923,46.7025,46.776,76028.0
2019-11-14 13:05:00,57.31,57.32,57.21,57.22,51154.0,46.7841,46.7923,46.7025,46.7106,51154.0
2019-11-14 13:10:00,57.21,57.26,57.2,57.23,21416.0,46.7025,46.7433,46.6943,46.7188,21416.0
2019-11-14 13:15:00,57.23,57.27,57.18,57.21,35005.0,46.7188,46.7515,46.678,46.7025,35005.0
2019-11-14 13:20:00,57.21,57.21,57.13,57.15,19027.0,46.7025,46.7025,46.6372,46.6535,19027.0
2019-11-14 13:25:00,57.15,57.21,57.12,57.17,26715.0,46.6535,46.7025,46.629,46.6698,26715.0
2019-11-14 13:30:00,57.17,57.24,57.17,57.23,29408.0,46.6698,46.727,46.6698,46.7188,29408.0
2019-11-14 13:35:00,57.23,57.28,57.22,57.28,22351.0,46.7188,46.7596,46.7106,46.7596,22351.0
2019-11-14 13:40:00,57.28,57.31,57.25,57.26,45924.0,46.7596,46.7841,46.7351,46.7433,45924.0
2019-11-14 13:45:00,57.25,57.33,57.25,57.27,58629.0,46.7351,46.8004,46.7351,46.7515,58629.0
2019-11-14 13:50:00,57.27,57.27,57.18,57.19,37179.0,46.7515,46.7515,46.678,46.6862,37179.0
2019-11-14 13:55:00,57.19,57.19,56.98,57.1,61583.0,46.6862,46.6862,46.5147,46.6127,61583.0
2019-11-14 14:00:00,57.09,57.19,57.07,57.17,17565.0,46.6045,46.6862,46.5882,46.6698,17565.0
2019-11-14 14:05:00,57.17,57.28,57.16,57.26,20465.0,46.6698,46.7596,46.6617,46.7433,20465.0
2019-11-14 14:10:00,57.27,57.31,57.27,57.31,12725.0,46.7515,46.7841,46.7515,46.7841,12725.0
2019-11-14 14:15:00,57.31,57.34,57.27,57.27,15204.0,46.7841,46.8086,46.7515,46.7515,15204.0
2019-11-14 14:20:00,57.26,57.26,57.18,57.25,16956.0,46.7433,46.7433,46.678,46.7351,16956.0
2019-11-14 14:25:00,57.26,57.31,57.24,57.3,20066.0,46.7433,46.7841,46.727,46.776,20066.0
2019-11-14 14:30:00,57.3,57.34,57.29,57.3,28644.0,46.776,46.8086,46.7678,46.776,28644.0
2019-11-14 14:35:00,57.3,57.31,57.24,57.24,22051.0,46.776,46.7841,46.727,46.727,22051.0
2019-11-14 14:40:00,57.24,57.25,57.19,57.22,19159.0,46.727,46.7351,46.6862,46.7106,19159.0
2019-11-14 14:45:00,57.22,57.25,57.15,57.18,20706.0,46.7106,46.7351,46.6535,46.678,20706.0
2019-11-14 14:50:00,57.19,57.22,57.13,57.14,14018.0,46.6862,46.7106,46.6372,46.6453,14018.0
2019-11-14 14:55:00,57.14,57.17,57.09,57.17,22259.0,46.6453,46.6698,46.6045,46.6698,22259.0
2019-11-14 15:00:00,57.17,57.24,57.15,57.22,67312.0,46.6698,46.727,46.6535,46.7106,67312.0
2019-11-14 15:05:00,57.22,57.23,57.15,57.17,16186.0,46.7106,46.7188,46.6535,46.6698,16186.0
2019-11-14 15:10:00,57.17,57.2,57.12,57.17,52331.0,46.6698,46.6943,46.629,46.6698,52331.0
2019-11-14 15:15:00,57.17,57.19,57.15,57.17,15538.0,46.6698,46.6862,46.6535,46.6698,15538.0
2019-11-14 15:20:00,57.17,57.27,57.15,57.26,22711.0,46.6698,46.7515,46.6535,46.7433,22711.0
2019-11-14 15:25:00,57.27,57.27,57.23,57.25,17918.0,46.7515,46.7515,46.7188,46.7351,17918.0
2019-11-14 15:30:00,57.26,57.28,57.21,57.27,61481.0,46.7433,46.7596,46.7025,46.7515,61481.0
2019-11-14 15:35:00,57.27,57.37,57.27,57.35,34647.0,46.7515,46.8331,46.7515,46.8168,34647.0
2019-11-14 15:40:00,57.35,57.38,57.31,57.38,38038.0,46.8168,46.8413,46.7841,46.8413,38038.0
2019-11-14 15:45:00,57.37,57.39,57.29,57.29,29907.0,46.8331,46.8494,46.7678,46.7678,29907.0
2019-11-14 15:50:00,57.3,57.31,57.19,57.19,77090.0,46.776,46.7841,46.6862,46.6862,77090.0
2019-11-14 15:55:00,57.19,57.27,57.13,57.26,211804.0,46.6862,46.7515,46.6372,46.7433,211804.0
2019-11-15 09:30:00,57.56,57.88,57.55,57.75,207947.0,46.9882,47.2494,46.98,47.1433,207947.0
2019-11-15 09:35:00,57.75,57.93,57.65,57.92,33303.0,47.1433,47.2902,47.0617,47.2821,33303.0
2019-11-15 09:40:00,57.92,57.98,57.79,57.79,21812.0,47.2821,47.3311,47.176,47.176,21812.0
2019-11-15 09:45:00,57.8,57.93,57.68,57.74,27927.0,47.1841,47.2902,47.0862,47.1351,27927.0
2019-11-15 09:50:00,57.75,57.85,57.74,57.74,22109.0,47.1433,47.2249,47.1351,47.1351,22109.0
2019-11-15 09:55:00,57.74,57.76,57.68,57.7,16966.0,47.1351,47.1515,47.0862,47.1025,16966.0
2019-11-15 10:00:00,57.7,57.8,57.69,57.76,21808.0,47.1025,47.1841,47.0943,47.1515,21808.0
2019-11-15 10:05:00,57.74,57.79,57.72,57.72,22032.0,47.1351,47.176,47.1188,47.1188,22032.0
2019-11-15 10:10:00,57.73,57.78,57.67,57.78,34585.0,47.127,47.1678,47.078,47.1678,34585.0
2019-11-15 10:15:00,57.79,57.86,57.73,57.75,24183.0,47.176,47.2331,47.127,47.1433,24183.0
2019-11-15 10:20:00,57.76,57.91,57.75,57.88,29635.0,47.1515,47.2739,47.1433,47.2494,29635.0
2019-11-15 10:25:00,57.89,57.95,57.85,57.9,28060.0,47.2576,47.3066,47.2249,47.2658,28060.0
2019-11-15 10:30:00,57.91,57.99,57.9,57.98,16513.0,47.2739,47.3392,47.2658,47.3311,16513.0
2019-11-15 10:35:00,57.98,57.99,57.77,57.77,99897.0,47.3311,47.3392,47.1596,47.1596,99897.0
2019-11-15 10:40:00,57.77,57.81,57.76,57.77,20501.0,47.1596,47.1923,47.1515,47.1596,20501.0
2019-11-15 10:45:00,57.77,57.82,57.73,57.77,86315.0,47.1596,47.2004,47.127,47.1596,86315.0
2019-11-15 10:50:00,57.77,57.86,57.77,57.82,18017.0,47.1596,47.2331,47.1596,47.2004,18017.0
2019-11-15 10:55:00,57.82,57.94,57.81,57.87,21579.0,47.2004,47.2984,47.1923,47.2413,21579.0
2019-11-15 11:00:00,57.87,58.0,57.87,57.95,68915.0,47.2413,47.3474,47.2413,47.3066,68915.0
2019-11-15 11:05:00,57.97,58.02,57.93,57.98,23600.0,47.3229,47.3637,47.2902,47.3311,23600.0
2019-11-15 11:10:00,57.98,57.98,57.92,57.94,21644.0,47.3311,47.3311,47.2821,47.2984,21644.0
2019-11-15 11:15:00,57.94,57.97,57.91,57.93,20669.0,47.2984,47.3229,47.2739,47.2902,20669.0
2019-11-15 11:20:00,57.93,58.0,57.92,57.94,20128.0,47.2902,47.3474,47.2821,47.2984,20128.0
2019-11-15 11:25:00,57.93,58.05,57.92,58.04,21644.0,47.2902,47.3882,47.2821,47.38,21644.0
2019-11-15 11:30:00,58.04,58.19,58.04,58.15,22891.0,47.38,47.5025,47.38,47.4698,22891.0
2019-11-15 11:35:00,58.16,58.16,58.06,58.06,27144.0,47.478,47.478,47.3964,47.3964,27144.0
2019-11-15 11:40:00,58.07,58.12,58.04,58.08,13967.0,47.4045,47.4453,47.38,47.4127,13967.0
2019-11-15 11:45:00,58.08,58.08,58.01,58.05,13553.0,47.4127,47.4127,47.3555,47.3882,13553.0
2019-11-15 11:50:00,58.05,58.07,58.0,58.0,22025.0,47.3882,47.4045,47.3474,47.3474,22025.0
2019-11-15 11:55:00,58.0,58.05,57.98,58.01,35647.0,47.3474,47.3882,47.3311,47.3555,35647.0
2019-11-15 12:00:00,58.0,58.0,57.92,57.96,24039.0,47.3474,47.3474,47.2821,47.3147,24039.0
2019-11-15 12:05:00,57.96,57.98,57.95,57.97,7167.0,47.3147,47.3311,47.3066,47.3229,7167.0
2019-11-15 12:10:00,57.97,57.99,57.93,57.97,16409.0,47.3229,47.3392,47.2902,47.3229,16409.0
2019-11-15 12:15:00,57.97,58.14,57.97,58.13,23120.0,47.3229,47.4617,47.3229,47.4535,23120.0
2019-11-15 12:20:00,58.13,58.19,58.11,58.18,20363.0,47.4535,47.5025,47.4372,47.4943,20363.0
2019-11-15 12:25:00,58.16,58.18,58.11,58.12,14743.0,47.478,47.4943,47.4372,47.4453,14743.0
2019-11-15 12:30:00,58.12,58.13,58.08,58.11,17572.0,47.4453,47.4535,47.4127,47.4372,17572.0
2019-11-15 12:35:00,58.11,58.16,58.09,58.09,12882.0,47.4372,47.478,47.4209,47.4209,12882.0
2019-11-15 12:40:00,58.1,58.16,58.07,58.13,18534.0,47.429,47.478,47.4045,47.4535,18534.0
2019-11-15 12:45:00,58.13,58.14,58.09,58.12,19519.0,47.4535,47.4617,47.4209,47.4453,19519.0
2019-11-15 12:50:00,58.12,58.15,58.09,58.11,20391.0,47.4453,47.4698,47.4209,47.4372,20391.0
2019-11-15 12:55:00,58.11,58.13,58.1,58.11,22407.0,47.4372,47.4535,47.429,47.4372,22407.0
2019-11-15 13:00:00,58.1,58.16,58.09,58.15,27141.0,47.429,47.478,47.4209,47.4698,27141.0
2019-11-15 13:05:00,58.16,58.17,58.11,58.14,14086.0,47.478,47.4862,47.4372,47.4617,14086.0
2019-11-15 13:10:00,58.13,58.13,58.1,58.12,9688.0,47.4535,47.4535,47.429,47.4453,9688.0
2019-11-15 13:15:00,58.11,58.16,58.1,58.15,12857.0,47.4372,47.478,47.429,47.4698,12857.0
2019-11-15 13:20:00,58.15,58.15,58.11,58.12,17315.0,47.4698,47.4698,47.4372,47.4453,17315.0
2019-11-15 13:25:00,58.12,58.12,58.09,58.11,25433.0,47.4453,47.4453,47.4209,47.4372,25433.0
2019-11-15 13:30:00,58.1,58.12,58.09,58.1,20668.0,47.429,47.4453,47.4209,47.429,20668.0
2019-11-15 13:35:00,58.1,58.12,58.09,58.11,46919.0,47.429,47.4453,47.4209,47.4372,46919.0
2019-11-15 13:40:00,58.11,58.17,58.1,58.17,21721.0,47.4372,47.4862,47.429,47.4862,21721.0
2019-11-15 13:45:00,58.18,58.18,58.15,58.17,15726.0,47.4943,47.4943,47.4698,47.4862,15726.0
2019-11-15 13:50:00,58.17,58.24,58.16,58.21,45152.0,47.4862,47.5433,47.478,47.5188,45152.0
2019-11-15 13:55:00,58.21,58.22,58.2,58.2,14183.0,47.5188,47.527,47.5107,47.5107,14183.0
2019-11-15 14:00:00,58.2,58.25,58.2,58.21,39330.0,47.5107,47.5515,47.5107,47.5188,39330.0
2019-11-15 14:05:00,58.21,58.22,58.2,58.22,16426.0,47.5188,47.527,47.5107,47.527,16426.0
2019-11-15 14:10:00,58.21,58.21,58.11,58.18,51465.0,47.5188,47.5188,47.4372,47.4943,51465.0
2019-11-15 14:15:00,58.18,58.23,58.17,58.21,24133.0,47.4943,47.5351,47.4862,47.5188,24133.0
2019-11-15 14:20:00,58.21,58.24,58.19,58.21,89527.0,47.5188,47.5433,47.5025,47.5188,89527.0
2019-11-15 14:25:00,58.22,58.27,58.21,58.27,14456.0,47.527,47.5678,47.5188,47.5678,14456.0
2019-11-15 14:30:00,58.27,58.28,58.22,58.23,18293.0,47.5678,47.576,47.527,47.5351,18293.0
2019-11-15 14:35:00,58.23,58.25,58.2,58.24,26160.0,47.5351,47.5515,47.5107,47.5433,26160.0
2019-11-15 14:40:00,58.23,58.25,58.2,58.24,24494.0,47.5351,47.5515,47.5107,47.5433,24494.0
2019-11-15 14:45:00,58.23,58.29,58.23,58.27,26602.0,47.5351,47.5841,47.5351,47.5678,26602.0
2019-11-15 14:50:00,58.27,58.28,58.26,58.27,15945.0,47.5678,47.576,47.5596,47.5678,15945.0
2019-11-15 14:55:00,58.26,58.27,58.21,58.24,53007.0,47.5596,47.5678,47.5188,47.5433,53007.0
2019-11-15 15:00:00,58.24,58.24,58.2,58.2,32226.0,47.5433,47.5433,47.5107,47.5107,32226.0
2019-11-15 15:05:00,58.2,58.22,58.15,58.22,64082.0,47.5107,47.527,47.4698,47.527,64082.0
2019-11-15 15:10:00,58.21,58.23,58.19,58.23,21882.0,47.5188,47.5351,47.5025,47.5351,21882.0
2019-11-15 15:15:00,58.22,58.22,58.18,58.19,37375.0,47.527,47.527,47.4943,47.5025,37375.0
2019-11-15 15:20:00,58.19,58.19,58.03,58.11,91309.0,47.5025,47.5025,47.3719,47.4372,91309.0
2019-11-15 15:25:00,58.11,58.12,58.07,58.09,51024.0,47.4372,47.4453,47.4045,47.4209,51024.0
2019-11-15 15:30:00,58.08,58.1,58.03,58.07,63541.0,47.4127,47.429,47.3719,47.4045,63541.0
2019-11-15 15:35:00,58.07,58.1,58.06,58.1,66953.0,47.4045,47.429,47.3964,47.429,66953.0
2019-11-15 15:40:00,58.1,58.1,58.02,58.06,71418.0,47.429,47.429,47.3637,47.3964,71418.0
2019-11-15 15:45:00,58.06,58.1,58.05,58.05,68374.0,47.3964,47.429,47.3882,47.3882,68374.0
2019-11-15 15:50:00,58.06,58.08,57.98,58.01,145444.0,47.3964,47.4127,47.3311,47.3555,145444.0
2019-11-15 15:55:00,58.01,58.26,58.0,58.26,366158.0,47.3555,47.5596,47.3474,47.5596,366158.0
2019-11-18 09:30:00,57.7,57.78,57.21,57.34,110035.0,47.1025,47.1678,46.7025,46.8086,110035.0
2019-11-18 09:35:00,57.32,57.33,56.91,57.05,96456.0,46.7923,46.8004,46.4576,46.5719,96456.0
2019-11-18 09:40:00,57.05,57.13,56.96,56.96,49067.0,46.5719,46.6372,46.4984,46.4984,49067.0
2019-11-18 09:45:00,56.96,56.96,56.76,56.79,53911.0,46.4984,46.4984,46.3351,46.3596,53911.0
2019-11-18 09:50:00,56.8,56.87,56.71,56.82,86888.0,46.3678,46.4249,46.2943,46.3841,86888.0
2019-11-18 09:55:00,56.83,57.04,56.77,57.04,100133.0,46.3923,46.5637,46.3433,46.5637,100133.0
2019-11-18 10:00:00,57.03,57.12,56.87,57.11,90472.0,46.5555,46.629,46.4249,46.6208,90472.0
2019-11-18 10:05:00,57.09,57.13,56.99,57.02,25208.0,46.6045,46.6372,46.5229,46.5474,25208.0
2019-11-18 10:10:00,57.0,57.07,56.97,56.99,54056.0,46.5311,46.5882,46.5066,46.5229,54056.0
2019-11-18 10:15:00,56.98,56.99,56.72,56.73,60175.0,46.5147,46.5229,46.3025,46.3106,60175.0
2019-11-18 10:20:00,56.73,56.82,56.69,56.8,36485.0,46.3106,46.3841,46.278,46.3678,36485.0
2019-11-18 10:25:00,56.8,56.98,56.79,56.88,31598.0,46.3678,46.5147,46.3596,46.4331,31598.0
2019-11-18 10:30:00,56.87,57.01,56.83,56.95,76118.0,46.4249,46.5392,46.3923,46.4902,76118.0
2019-11-18 10:35:00,56.95,57.05,56.91,57.03,68298.0,46.4902,46.5719,46.4576,46.5555,68298.0
2019-11-18 10:40:00,57.03,57.07,56.97,56.98,25336.0,46.5555,46.5882,46.5066,46.5147,25336.0
2019-11-18 10:45:00,56.99,57.03,56.88,56.89,60761.0,46.5229,46.5555,46.4331,46.4413,60761.0
2019-11-18 10:50:00,56.88,56.92,56.84,56.87,34120.0,46.4331,46.4657,46.4004,46.4249,34120.0
2019-11-18 10:55:00,56.88,56.95,56.88,56.9,27613.0,46.4331,46.4902,46.4331,46.4494,27613.0
2019-11-18 11:00:00,56.91,57.0,56.88,56.89,43094.0,46.4576,46.5311,46.4331,46.4413,43094.0
2019-11-18 11:05:00,56.89,56.9,56.77,56.77,39177.0,46.4413,46.4494,46.3433,46.3433,39177.0
2019-11-18 11:10:00,56.78,56.82,56.74,56.76,42987.0,46.3515,46.3841,46.3188,46.3351,42987.0
2019-11-18 11:15:00,56.77,56.86,56.75,56.78,27789.0,46.3433,46.4168,46.327,46.3515,27789.0
2019-11-18 11:20:00,56.78,56.86,56.76,56.85,78125.0,46.3515,46.4168,46.3351,46.4086,78125.0
2019-11-18 11:25:00,56.86,56.95,56.75,56.78,46294.0,46.4168,46.4902,46.327,46.3515,46294.0
2019-11-18 11:30:00,56.78,56.82,56.74,56.76,38154.0,46.3515,46.3841,46.3188,46.3351,38154.0
2019-11-18 11:35:00,56.77,56.77,56.62,56.64,68146.0,46.3433,46.3433,46.2208,46.2372,68146.0
2019-11-18 11:40:00,56.63,56.69,56.58,56.66,49004.0,46.229,46.278,46.1882,46.2535,49004.0
2019-11-18 11:45:00,56.65,56.68,56.61,56.62,31836.0,46.2453,46.2698,46.2127,46.2208,31836.0
2019-11-18 11:50:00,56.61,56.66,56.6,56.65,27760.0,46.2127,46.2535,46.2045,46.2453,27760.0
2019-11-18 11:55:00,56.65,56.73,56.63,56.68,52703.0,46.2453,46.3106,46.229,46.2698,52703.0
2019-11-18 12:00:00,56.68,56.73,56.66,56.67,23794.0,46.2698,46.3106,46.2535,46.2617,23794.0
2019-11-18 12:05:00,56.66,56.67,56.6,56.66,24559.0,46.2535,46.2617,46.2045,46.2535,24559.0
2019-11-18 12:10:00,56.66,56.67,56.6,56.61,32249.0,46.2535,46.2617,46.2045,46.2127,32249.0
2019-11-18 12:15:00,56.61,56.67,56.61,56.63,28405.0,46.2127,46.2617,46.2127,46.229,28405.0
2019-11-18 12:20:00,56.62,56.74,56.62,56.72,29914.0,46.2208,46.3188,46.2208,46.3025,29914.0
2019-11-18 12:25:00,56.71,56.73,56.65,56.66,41471.0,46.2943,46.3106,46.2453,46.2535,41471.0
2019-11-18 12:30:00,56.66,56.72,56.65,56.71,33881.0,46.2535,46.3025,46.2453,46.2943,33881.0
2019-11-18 12:35:00,56.72,56.76,56.7,56.71,21516.0,46.3025,46.3351,46.2862,46.2943,21516.0
2019-11-18 12:40:00,56.71,56.73,56.65,56.73,91781.0,46.2943,46.3106,46.2453,46.3106,91781.0
2019-11-18 12:45:00,56.72,56.82,56.71,56.79,69836.0,46.3025,46.3841,46.2943,46.3596,69836.0
2019-11-18 12:50:00,56.79,56.8,56.72,56.72,28654.0,46.3596,46.3678,46.3025,46.3025,28654.0
2019-11-18 12:55:00,56.72,56.72,56.68,56.71,33101.0,46.3025,46.3025,46.2698,46.2943,33101.0
2019-11-18 13:00:00,56.71,56.72,56.67,56.69,39922.0,46.2943,46.3025,46.2617,46.278,39922.0
2019-11-18 13:05:00,56.69,56.69,56.55,56.56,38812.0,46.278,46.278,46.1637,46.1719,38812.0
2019-11-18 13:10:00,56.57,56.58,56.48,56.51,53005.0,46.18,46.1882,46.1066,46.131,53005.0
2019-11-18 13:15:00,56.52,56.54,56.42,56.54,66020.0,46.1392,46.1555,46.0576,46.1555,66020.0
2019-11-18 13:20:00,56.54,56.56,56.53,56.55,27723.0,46.1555,46.1719,46.1474,46.1637,27723.0
2019-11-18 13:25:00,56.55,56.56,56.48,56.53,35241.0,46.1637,46.1719,46.1066,46.1474,35241.0
2019-11-18 13:30:00,56.52,56.53,56.45,56.49,27522.0,46.1392,46.1474,46.0821,46.1147,27522.0
2019-11-18 13:35:00,56.49,56.49,56.46,56.47,18190.0,46.1147,46.1147,46.0902,46.0984,18190.0
2019-11-18 13:40:00,56.47,56.53,56.45,56.45,45079.0,46.0984,46.1474,46.0821,46.0821,45079.0
2019-11-18 13:45:00,56.45,56.5,56.43,56.5,30549.0,46.0821,46.1229,46.0657,46.1229,30549.0
2019-11-18 13:50:00,56.5,56.5,56.43,56.47,26380.0,46.1229,46.1229,46.0657,46.0984,26380.0
2019-11-18 13:55:00,56.47,56.51,56.46,56.5,18833.0,46.0984,46.131,46.0902,46.1229,18833.0
2019-11-18 14:00:00,56.49,56.52,56.43,56.46,34303.0,46.1147,46.1392,46.0657,46.0902,34303.0
2019-11-18 14:05:00,56.47,56.51,56.46,56.51,21728.0,46.0984,46.131,46.0902,46.131,21728.0
2019-11-18 14:10:00,56.51,56.58,56.51,56.55,28695.0,46.131,46.1882,46.131,46.1637,28695.0
2019-11-18 14:15:00,56.55,56.69,56.54,56.69,37813.0,46.1637,46.278,46.1555,46.278,37813.0
2019-11-18 14:20:00,56.69,56.75,56.68,56.74,35520.0,46.278,46.327,46.2698,46.3188,35520.0
2019-11-18 14:25:00,56.74,56.75,56.68,56.73,38135.0,46.3188,46.327,46.2698,46.3106,38135.0
2019-11-18 14:30:00,56.73,56.74,56.7,56.7,31034.0,46.3106,46.3188,46.2862,46.2862,31034.0
2019-11-18 14:35:00,56.69,56.7,56.61,56.63,49574.0,46.278,46.2862,46.2127,46.229,49574.0
2019-11-18 14:40:00,56.63,56.66,56.54,56.55,45190.0,46.229,46.2535,46.1555,46.1637,45190.0
2019-11-18 14:45:00,56.55,56.59,56.54,56.57,38203.0,46.1637,46.1964,46.1555,46.18,38203.0
2019-11-18 14:50:00,56.57,56.58,56.46,56.48,40338.0,46.18,46.1882,46.0902,46.1066,40338.0
2019-11-18 14:55:00,56.48,56.49,56.43,56.49,45029.0,46.1066,46.1147,46.0657,46.1147,45029.0
2019-11-18 15:00:00,56.49,56.56,56.49,56.51,23308.0,46.1147,46.1719,46.1147,46.131,23308.0
2019-11-18 15:05:00,56.51,56.52,56.48,56.49,27752.0,46.131,46.1392,46.1066,46.1147,27752.0
2019-11-18 15:10:00,56.49,56.51,56.46,56.5,40456.0,46.1147,46.131,46.0902,46.1229,40456.0
2019-11-18 15:15:00,56.49,56.49,56.39,56.45,78900.0,46.1147,46.1147,46.0331,46.0821,78900.0
2019-11-18 15:20:00,56.44,56.54,56.44,56.54,38846.0,46.0739,46.1555,46.0739,46.1555,38846.0
2019-11-18 15:25:00,56.54,56.61,56.53,56.57,59647.0,46.1555,46.2127,46.1474,46.18,59647.0
2019-11-18 15:30:00,56.57,56.61,56.56,56.58,60640.0,46.18,46.2127,46.1719,46.1882,60640.0
2019-11-18 15:35:00,56.58,56.6,56.5,56.51,87582.0,46.1882,46.2045,46.1229,46.131,87582.0
2019-11-18 15:40:00,56.52,56.57,56.46,56.57,100256.0,46.1392,46.18,46.0902,46.18,100256.0
2019-11-18 15:45:00,56.57,56.6,56.54,56.55,74980.0,46.18,46.2045,46.1555,46.1637,74980.0
2019-11-18 15:50:00,56.56,56.63,56.5,56.62,147967.0,46.1719,46.229,46.1229,46.2208,147967.0
2019-11-18 15:55:00,56.62,56.7,56.61,56.69,293238.0,46.2208,46.2862,46.2127,46.278,293238.0
2019-11-19 09:30:00,56.83,56.95,56.45,56.85,174383.0,46.3923,46.4902,46.0821,46.4086,174383.0
2019-11-19 09:35:00,56.83,56.92,56.7,56.83,112680.0,46.3923,46.4657,46.2862,46.3923,112680.0
2019-11-19 09:40:00,56.8,56.82,56.46,56.48,83600.0,46.3678,46.3841,46.0902,46.1066,83600.0
2019-11-19 09:45:00,56.48,56.64,56.3,56.59,114456.0,46.1066,46.2372,45.9596,46.1964,114456.0
2019-11-19 09:50:00,56.61,56.65,56.5,56.6,56023.0,46.2127,46.2453,46.1229,46.2045,56023.0
2019-11-19 09:55:00,56.59,56.99,56.58,56.96,95625.0,46.1964,46.5229,46.1882,46.4984,95625.0
2019-11-19 10:00:00,56.95,57.04,56.87,56.95,157731.0,46.4902,46.5637,46.4249,46.4902,157731.0
2019-11-19 10:05:00,56.96,57.41,56.96,57.4,117343.0,46.4984,46.8657,46.4984,46.8576,117343.0
2019-11-19 10:10:00,57.38,57.53,57.31,57.4,92565.0,46.8413,46.9637,46.7841,46.8576,92565.0
2019-11-19 10:15:00,57.4,57.53,57.3,57.46,39652.0,46.8576,46.9637,46.776,46.9066,39652.0
2019-11-19 10:20:00,57.48,57.5,57.15,57.18,56036.0,46.9229,46.9392,46.6535,46.678,56036.0
2019-11-19 10:25:00,57.18,57.29,57.13,57.21,27097.0,46.678,46.7678,46.6372,46.7025,27097.0
2019-11-19 10:30:00,57.22,57.23,57.1,57.18,43346.0,46.7106,46.7188,46.6127,46.678,43346.0
2019-11-19 10:35:00,57.17,57.21,56.93,57.05,43160.0,46.6698,46.7025,46.4739,46.5719,43160.0
2019-11-19 10:40:00,57.06,57.11,57.04,57.09,20942.0,46.58,46.6208,46.5637,46.6045,20942.0
2019-11-19 10:45:00,57.1,57.12,56.99,57.06,44826.0,46.6127,46.629,46.5229,46.58,44826.0
2019-11-19 10:50:00,57.05,57.11,56.9,57.07,82025.0,46.5719,46.6208,46.4494,46.5882,82025.0
2019-11-19 10:55:00,57.06,57.25,57.03,57.23,94068.0,46.58,46.7351,46.5555,46.7188,94068.0
2019-11-19 11:00:00,57.22,57.23,57.14,57.15,38567.0,46.7106,46.7188,46.6453,46.6535,38567.0
2019-11-19 11:05:00,57.15,57.25,57.13,57.19,30366.0,46.6535,46.7351,46.6372,46.6862,30366.0
2019-11-19 11:10:00,57.19,57.28,57.18,57.26,29802.0,46.6862,46.7596,46.678,46.7433,29802.0
2019-11-19 11:15:00,57.26,57.29,57.2,57.26,26056.0,46.7433,46.7678,46.6943,46.7433,26056.0
2019-11-19 11:20:00,57.26,57.36,57.22,57.34,66100.0,46.7433,46.8249,46.7106,46.8086,66100.0
2019-11-19 11:25:00,57.34,57.34,57.19,57.25,43200.0,46.8086,46.8086,46.6862,46.7351,43200.0
2019-11-19 11:30:00,57.25,57.25,57.16,57.19,64150.0,46.7351,46.7351,46.6617,46.6862,64150.0
2019-11-19 11:35:00,57.19,57.44,57.15,57.35,86763.0,46.6862,46.8902,46.6535,46.8168,86763.0
2019-11-19 11:40:00,57.37,57.38,57.25,57.26,27269.0,46.8331,46.8413,46.7351,46.7433,27269.0
2019-11-19 11:45:00,57.26,57.27,57.12,57.14,33843.0,46.7433,46.7515,46.629,46.6453,33843.0
2019-11-19 11:50:00,57.15,57.16,57.09,57.14,32959.0,46.6535,46.6617,46.6045,46.6453,32959.0
2019-11-19 11:55:00,57.14,57.22,57.13,57.21,27054.0,46.6453,46.7106,46.6372,46.7025,27054.0
2019-11-19 12:00:00,57.21,57.22,57.04,57.05,40321.0,46.7025,46.7106,46.5637,46.5719,40321.0
2019-11-19 12:05:00,57.05,57.25,56.99,57.23,63843.0,46.5719,46.7351,46.5229,46.7188,63843.0
2019-11-19 12:10:00,57.24,57.36,57.2,57.3,58410.0,46.727,46.8249,46.6943,46.776,58410.0
2019-11-19 12:15:00,57.31,57.39,57.3,57.35,22428.0,46.7841,46.8494,46.776,46.8168,22428.0
2019-11-19 12:20:00,57.37,57.38,57.29,57.3,21867.0,46.8331,46.8413,46.7678,46.776,21867.0
2019-11-19 12:25:00,57.29,57.3,57.23,57.28,28569.0,46.7678,46.776,46.7188,46.7596,28569.0
2019-11-19 12:30:00,57.28,57.35,57.27,57.3,30398.0,46.7596,46.8168,46.7515,46.776,30398.0
2019-11-19 12:35:00,57.3,57.3,57.23,57.23,53099.0,46.776,46.776,46.7188,46.7188,53099.0
2019-11-19 12:40:00,57.24,57.25,57.17,57.19,40134.0,46.727,46.7351,46.6698,46.6862,40134.0
2019-11-19 12:45:00,57.18,57.18,57.08,57.12,54716.0,46.678,46.678,46.5964,46.629,54716.0
2019-11-19 12:50:00,57.13,57.14,57.04,57.06,15540.0,46.6372,46.6453,46.5637,46.58,15540.0
2019-11-19 12:55:00,57.05,57.14,57.04,57.14,42209.0,46.5719,46.6453,46.5637,46.6453,42209.0
2019-11-19 13:00:00,57.14,57.24,57.13,57.22,20074.0,46.6453,46.727,46.6372,46.7106,20074.0
2019-11-19 13:05:00,57.22,57.26,57.18,57.23,21124.0,46.7106,46.7433,46.678,46.7188,21124.0
2019-11-19 13:10:00,57.23,57.23,57.16,57.21,18911.0,46.7188,46.7188,46.6617,46.7025,18911.0
2019-11-19 13:15:00,57.22,57.24,57.16,57.16,93910.0,46.7106,46.727,46.6617,46.6617,93910.0
2019-11-19 13:20:00,57.15,57.2,57.11,57.15,59874.0,46.6535,46.6943,46.6208,46.6535,59874.0
2019-11-19 13:25:00,57.14,57.14,57.08,57.14,20124.0,46.6453,46.6453,46.5964,46.6453,20124.0
2019-11-19 13:30:00,57.13,57.19,57.13,57.15,14210.0,46.6372,46.6862,46.6372,46.6535,14210.0
2019-11-19 13:35:00,57.13,57.15,57.06,57.11,20660.0,46.6372,46.6535,46.58,46.6208,20660.0
2019-11-19 13:40:00,57.1,57.11,57.03,57.05,24048.0,46.6127,46.6208,46.5555,46.5719,24048.0
2019-11-19 13:45:00,57.05,57.13,57.04,57.13,18761.0,46.5719,46.6372,46.5637,46.6372,18761.0
2019-11-19 13:50:00,57.13,57.14,57.05,57.05,11831.0,46.6372,46.6453,46.5719,46.5719,11831.0
2019-11-19 13:55:00,57.06,57.08,56.96,56.97,38038.0,46.58,46.5964,46.4984,46.5066,38038.0
2019-11-19 14:00:00,56.97,57.02,56.97,57.0,27265.0,46.5066,46.5474,46.5066,46.5311,27265.0
2019-11-19 14:05:00,57.0,57.01,56.96,56.96,47328.0,46.5311,46.5392,46.4984,46.4984,47328.0
2019-11-19 14:10:00,56.96,56.97,56.92,56.94,21418.0,46.4984,46.5066,46.4657,46.4821,21418.0
2019-11-19 14:15:00,56.94,56.94,56.83,56.92,76924.0,46.4821,46.4821,46.3923,46.4657,76924.0
2019-11-19 14:20:00,56.91,57.08,56.88,57.08,46253.0,46.4576,46.5964,46.4331,46.5964,46253.0
2019-11-19 14:25:00,57.09,57.17,57.07,57.15,55348.0,46.6045,46.6698,46.5882,46.6535,55348.0
2019-11-19 14:30:00,57.16,57.21,57.1,57.21,53901.0,46.6617,46.7025,46.6127,46.7025,53901.0
2019-11-19 14:35:00,57.21,57.26,57.19,57.26,34659.0,46.7025,46.7433,46.6862,46.7433,34659.0
2019-11-19 14:40:00,57.25,57.32,57.17,57.26,422005.0,46.7351,46.7923,46.6698,46.7433,422005.0
2019-11-19 14:45:00,57.26,57.46,57.26,57.44,44870.0,46.7433,46.9066,46.7433,46.8902,44870.0
2019-11-19 14:50:00,57.42,57.42,57.27,57.29,42740.0,46.8739,46.8739,46.7515,46.7678,42740.0
2019-11-19 14:55:00,57.29,57.29,57.21,57.22,38690.0,46.7678,46.7678,46.7025,46.7106,38690.0
2019-11-19 15:00:00,57.21,57.26,57.13,57.14,37598.0,46.7025,46.7433,46.6372,46.6453,37598.0
2019-11-19 15:05:00,57.14,57.27,57.12,57.22,40823.0,46.6453,46.7515,46.629,46.7106,40823.0
2019-11-19 15:10:00,57.21,57.35,57.21,57.35,51284.0,46.7025,46.8168,46.7025,46.8168,51284.0
2019-11-19 15:15:00,57.35,57.37,57.33,57.36,49693.0,46.8168,46.8331,46.8004,46.8249,49693.0
2019-11-19 15:20:00,57.35,57.36,57.3,57.3,57187.0,46.8168,46.8249,46.776,46.776,57187.0
2019-11-19 15:25:00,57.3,57.31,57.23,57.28,60024.0,46.776,46.7841,46.7188,46.7596,60024.0
2019-11-19 15:30:00,57.29,57.29,57.21,57.24,93718.0,46.7678,46.7678,46.7025,46.727,93718.0
2019-11-19 15:35:00,57.25,57.31,57.23,57.25,85719.0,46.7351,46.7841,46.7188,46.7351,85719.0
2019-11-19 15:40:00,57.24,57.26,57.17,57.18,93176.0,46.727,46.7433,46.6698,46.678,93176.0
2019-11-19 15:45:00,57.17,57.21,57.06,57.1,94314.0,46.6698,46.7025,46.58,46.6127,94314.0
2019-11-19 15:50:00,57.1,57.11,57.01,57.11,136408.0,46.6127,46.6208,46.5392,46.6208,136408.0
2019-11-19 15:55:00,57.11,57.19,57.09,57.17,281764.0,46.6208,46.6862,46.6045,46.6698,281764.0
2019-11-20 09:30:00,57.1,57.19,56.92,57.05,88348.0,46.6127,46.6862,46.4657,46.5719,88348.0
2019-11-20 09:35:00,57.09,57.28,56.92,57.26,64765.0,46.6045,46.7596,46.4657,46.7433,64765.0
2019-11-20 09:40:00,57.26,57.26,57.07,57.22,56420.0,46.7433,46.7433,46.5882,46.7106,56420.0
2019-11-20 09:45:00,57.21,57.27,57.09,57.17,76568.0,46.7025,46.7515,46.6045,46.6698,76568.0
2019-11-20 09:50:00,57.19,57.26,57.12,57.18,110251.0,46.6862,46.7433,46.629,46.678,110251.0
2019-11-20 09:55:00,57.17,57.21,57.05,57.11,74414.0,46.6698,46.7025,46.5719,46.6208,74414.0
2019-11-20 10:00:00,57.11,57.24,57.08,57.18,52900.0,46.6208,46.727,46.5964,46.678,52900.0
2019-11-20 10:05:00,57.17,57.34,57.13,57.32,32306.0,46.6698,46.8086,46.6372,46.7923,32306.0
2019-11-20 10:10:00,57.34,57.34,57.26,57.28,60427.0,46.8086,46.8086,46.7433,46.7596,60427.0
2019-11-20 10:15:00,57.29,57.33,57.2,57.27,54772.0,46.7678,46.8004,46.6943,46.7515,54772.0
2019-11-20 10:20:00,57.26,57.4,57.24,57.28,37413.0,46.7433,46.8576,46.727,46.7596,37413.0
2019-11-20 10:25:00,57.28,57.33,57.25,57.26,48166.0,46.7596,46.8004,46.7351,46.7433,48166.0
2019-11-20 10:30:00,57.26,57.7,57.26,57.7,83175.0,46.7433,47.1025,46.7433,47.1025,83175.0
2019-11-20 10:35:00,57.69,57.76,57.63,57.73,47233.0,47.0943,47.1515,47.0453,47.127,47233.0
2019-11-20 10:40:00,57.73,57.76,57.55,57.56,39779.0,47.127,47.1515,46.98,46.9882,39779.0
2019-11-20 10:45:00,57.55,57.87,57.55,57.83,41623.0,46.98,47.2413,46.98,47.2086,41623.0
2019-11-20 10:50:00,57.83,58.0,57.81,57.97,48440.0,47.2086,47.3474,47.1923,47.3229,48440.0
2019-11-20 10:55:00,57.98,58.12,57.95,58.08,58042.0,47.3311,47.4453,47.3066,47.4127,58042.0
2019-11-20 11:00:00,58.09,58.25,58.03,58.2,102538.0,47.4209,47.5515,47.3719,47.5107,102538.0
2019-11-20 11:05:00,58.17,58.39,58.16,58.33,112907.0,47.4862,47.6658,47.478,47.6168,112907.0
2019-11-20 11:10:00,58.34,58.34,58.11,58.22,47709.0,47.6249,47.6249,47.4372,47.527,47709.0
2019-11-20 11:15:00,58.21,58.44,58.18,58.42,51388.0,47.5188,47.7066,47.4943,47.6902,51388.0
2019-11-20 11:20:00,58.43,58.6,58.42,58.58,56675.0,47.6984,47.8372,47.6902,47.8209,56675.0
2019-11-20 11:25:00,58.58,58.65,58.57,58.62,98271.0,47.8209,47.878,47.8127,47.8535,98271.0
2019-11-20 11:30:00,58.62,58.84,58.61,58.8,195812.0,47.8535,48.0331,47.8453,48.0005,195812.0
2019-11-20 11:35:00,58.8,58.99,58.8,58.97,71926.0,48.0005,48.1556,48.0005,48.1392,71926.0
2019-11-20 11:40:00,58.97,58.98,58.87,58.97,86053.0,48.1392,48.1474,48.0576,48.1392,86053.0
2019-11-20 11:45:00,58.97,59.05,58.96,59.01,116322.0,48.1392,48.2045,48.1311,48.1719,116322.0
2019-11-20 11:50:00,59.0,59.1,58.98,59.0,80172.0,48.1637,48.2454,48.1474,48.1637,80172.0
2019-11-20 11:55:00,58.98,59.08,58.96,59.04,98971.0,48.1474,48.229,48.1311,48.1964,98971.0
2019-11-20 12:00:00,59.03,59.2,58.93,59.19,110638.0,48.1882,48.327,48.1066,48.3188,110638.0
2019-11-20 12:05:00,59.18,59.21,59.02,59.07,89667.0,48.3107,48.3351,48.18,48.2209,89667.0
2019-11-20 12:10:00,59.07,59.18,59.06,59.14,30507.0,48.2209,48.3107,48.2127,48.278,30507.0
2019-11-20 12:15:00,59.12,59.18,59.08,59.17,33909.0,48.2617,48.3107,48.229,48.3025,33909.0
2019-11-20 12:20:00,59.17,59.21,59.09,59.2,29966.0,48.3025,48.3351,48.2372,48.327,29966.0
2019-11-20 12:25:00,59.19,59.23,59.03,59.08,45704.0,48.3188,48.3515,48.1882,48.229,45704.0
2019-11-20 12:30:00,59.09,59.16,59.05,59.14,66600.0,48.2372,48.2943,48.2045,48.278,66600.0
2019-11-20 12:35:00,59.14,59.17,59.02,59.11,79778.0,48.278,48.3025,48.18,48.2535,79778.0
2019-11-20 12:40:00,59.11,59.14,58.96,59.05,91782.0,48.2535,48.278,48.1311,48.2045,91782.0
2019-11-20 12:45:00,59.04,59.05,58.87,58.95,105087.0,48.1964,48.2045,48.0576,48.1229,105087.0
2019-11-20 12:50:00,58.95,59.04,58.92,58.97,137754.0,48.1229,48.1964,48.0984,48.1392,137754.0
2019-11-20 12:55:00,58.98,58.98,58.53,58.8,243715.0,48.1474,48.1474,47.78,48.0005,243715.0
2019-11-20 13:00:00,58.79,58.84,58.65,58.72,208752.0,47.9923,48.0331,47.878,47.9351,208752.0
2019-11-20 13:05:00,58.71,58.71,58.44,58.47,124107.0,47.927,47.927,47.7066,47.7311,124107.0
2019-11-20 13:10:00,58.47,58.49,58.31,58.38,55291.0,47.7311,47.7474,47.6004,47.6576,55291.0
2019-11-20 13:15:00,58.4,58.53,58.39,58.42,52940.0,47.6739,47.78,47.6658,47.6902,52940.0
2019-11-20 13:20:00,58.42,58.58,58.37,58.58,72294.0,47.6902,47.8209,47.6494,47.8209,72294.0
2019-11-20 13:25:00,58.57,58.79,58.55,58.68,106603.0,47.8127,47.9923,47.7964,47.9025,106603.0
2019-11-20 13:30:00,58.68,58.74,58.63,58.73,45783.0,47.9025,47.9515,47.8617,47.9433,45783.0
2019-11-20 13:35:00,58.73,58.88,58.67,58.77,110803.0,47.9433,48.0658,47.8943,47.976,110803.0
2019-11-20 13:40:00,58.78,59.0,58.74,58.98,119422.0,47.9841,48.1637,47.9515,48.1474,119422.0
2019-11-20 13:45:00,58.98,59.09,58.93,58.96,160060.0,48.1474,48.2372,48.1066,48.1311,160060.0
2019-11-20 13:50:00,58.96,59.16,58.96,59.07,103040.0,48.1311,48.2943,48.1311,48.2209,103040.0
2019-11-20 13:55:00,59.08,59.15,58.96,59.07,126713.0,48.229,48.2862,48.1311,48.2209,126713.0
2019-11-20 14:00:00,59.07,59.14,58.93,59.04,67428.0,48.2209,48.278,48.1066,48.1964,67428.0
2019-11-20 14:05:00,59.05,59.17,59.03,59.09,69110.0,48.2045,48.3025,48.1882,48.2372,69110.0
2019-11-20 14:10:00,59.09,59.16,59.03,59.06,91260.0,48.2372,48.2943,48.1882,48.2127,91260.0
2019-11-20 14:15:00,59.06,59.17,59.02,59.17,81868.0,48.2127,48.3025,48.18,48.3025,81868.0
2019-11-20 14:20:00,59.17,59.26,59.14,59.26,82474.0,48.3025,48.376,48.278,48.376,82474.0
2019-11-20 14:25:00,59.26,59.26,59.12,59.23,109404.0,48.376,48.376,48.2617,48.3515,109404.0
2019-11-20 14:30:00,59.24,59.43,59.23,59.4,98479.0,48.3596,48.5147,48.3515,48.4903,98479.0
2019-11-20 14:35:00,59.4,59.49,59.39,59.48,155357.0,48.4903,48.5637,48.4821,48.5556,155357.0
2019-11-20 14:40:00,59.47,59.55,59.29,59.37,162104.0,48.5474,48.6127,48.4005,48.4658,162104.0
2019-11-20 14:45:00,59.38,59.39,59.14,59.21,72507.0,48.4739,48.4821,48.278,48.3351,72507.0
2019-11-20 14:50:00,59.21,59.25,59.09,59.14,82800.0,48.3351,48.3678,48.2372,48.278,82800.0
2019-11-20 14:55:00,59.13,59.3,59.13,59.28,80621.0,48.2698,48.4086,48.2698,48.3923,80621.0
2019-11-20 15:00:00,59.28,59.3,59.17,59.21,90220.0,48.3923,48.4086,48.3025,48.3351,90220.0
2019-11-20 15:05:00,59.21,59.29,59.2,59.27,90072.0,48.3351,48.4005,48.327,48.3841,90072.0
2019-11-20 15:10:00,59.28,59.4,59.26,59.39,61903.0,48.3923,48.4903,48.376,48.4821,61903.0
2019-11-20 15:15:00,59.38,59.43,59.22,59.23,112315.0,48.4739,48.5147,48.3433,48.3515,112315.0
2019-11-20 15:20:00,59.23,59.33,59.23,59.32,66702.0,48.3515,48.4331,48.3515,48.4249,66702.0
2019-11-20 15:25:00,59.32,59.35,59.28,59.28,91270.0,48.4249,48.4494,48.3923,48.3923,91270.0
2019-11-20 15:30:00,59.28,59.34,59.25,59.32,131577.0,48.3923,48.4413,48.3678,48.4249,131577.0
2019-11-20 15:35:00,59.32,59.33,59.23,59.29,145423.0,48.4249,48.4331,48.3515,48.4005,145423.0
2019-11-20 15:40:00,59.28,59.36,59.24,59.28,135355.0,48.3923,48.4576,48.3596,48.3923,135355.0
2019-11-20 15:45:00,59.27,59.29,59.24,59.28,183658.0,48.3841,48.4005,48.3596,48.3923,183658.0
2019-11-20 15:50:00,59.28,59.42,59.26,59.4,467100.0,48.3923,48.5066,48.376,48.4903,467100.0
2019-11-20 15:55:00,59.41,59.45,59.3,59.38,551349.0,48.4984,48.5311,48.4086,48.4739,551349.0
2019-11-21 09:30:00,59.55,59.7,59.4,59.65,178020.0,48.6127,48.7352,48.4903,48.6943,178020.0
2019-11-21 09:35:00,59.63,59.78,59.55,59.65,150450.0,48.678,48.8005,48.6127,48.6943,150450.0
2019-11-21 09:40:00,59.66,59.92,59.62,59.78,129789.0,48.7025,48.9147,48.6698,48.8005,129789.0
2019-11-21 09:45:00,59.78,59.88,59.74,59.87,84542.0,48.8005,48.8821,48.7678,48.8739,84542.0
2019-11-21 09:50:00,59.88,59.94,59.82,59.86,89930.0,48.8821,48.9311,48.8331,48.8658,89930.0
2019-11-21 09:55:00,59.87,59.96,59.74,59.94,181865.0,48.8739,48.9474,48.7678,48.9311,181865.0
2019-11-21 10:00:00,59.94,59.97,59.79,59.94,164633.0,48.9311,48.9556,48.8086,48.9311,164633.0
2019-11-21 10:05:00,59.93,59.96,59.83,59.89,135506.0,48.9229,48.9474,48.8413,48.8903,135506.0
2019-11-21 10:10:00,59.88,59.88,59.72,59.85,267618.0,48.8821,48.8821,48.7515,48.8576,267618.0
2019-11-21 10:15:00,59.83,59.85,59.72,59.82,235243.0,48.8413,48.8576,48.7515,48.8331,235243.0
2019-11-21 10:20:00,59.8,59.83,59.65,59.75,157152.0,48.8168,48.8413,48.6943,48.776,157152.0
2019-11-21 10:25:00,59.74,59.86,59.71,59.81,150065.0,48.7678,48.8658,48.7433,48.825,150065.0
2019-11-21 10:30:00,59.78,59.92,59.78,59.88,112850.0,48.8005,48.9147,48.8005,48.8821,112850.0
2019-11-21 10:35:00,59.88,59.94,59.79,59.9,261593.0,48.8821,48.9311,48.8086,48.8984,261593.0
2019-11-21 10:40:00,59.91,60.08,59.88,60.08,262816.0,48.9066,49.0454,48.8821,49.0454,262816.0
2019-11-21 10:45:00,60.08,60.11,60.0,60.11,68702.0,49.0454,49.0699,48.9801,49.0699,68702.0
2019-11-21 10:50:00,60.1,60.14,59.84,59.92,161588.0,49.0617,49.0943,48.8494,48.9147,161588.0
2019-11-21 10:55:00,59.93,60.04,59.85,59.99,157265.0,48.9229,49.0127,48.8576,48.9719,157265.0
2019-11-21 11:00:00,59.98,60.12,59.93,60.01,215701.0,48.9637,49.078,48.9229,48.9882,215701.0
2019-11-21 11:05:00,60.0,60.1,59.95,60.06,158523.0,48.9801,49.0617,48.9392,49.029,158523.0
2019-11-21 11:10:00,60.06,60.11,59.93,59.99,325770.0,49.029,49.0699,48.9229,48.9719,325770.0
2019-11-21 11:15:00,59.99,60.12,59.99,60.09,186094.0,48.9719,49.078,48.9719,49.0535,186094.0
2019-11-21 11:20:00,60.09,60.19,60.04,60.14,95894.0,49.0535,49.1352,49.0127,49.0943,95894.0
2019-11-21 11:25:00,60.15,60.2,60.04,60.05,247988.0,49.1025,49.1433,49.0127,49.0209,247988.0
2019-11-21 11:30:00,60.05,60.1,59.95,60.02,202559.0,49.0209,49.0617,48.9392,48.9964,202559.0
2019-11-21 11:35:00,60.0,60.06,59.98,60.02,64952.0,48.9801,49.029,48.9637,48.9964,64952.0
2019-11-21 11:40:00,60.03,60.08,59.98,60.0,39023.0,49.0045,49.0454,48.9637,48.9801,39023.0
2019-11-21 11:45:00,59.98,60.03,59.98,60.02,54511.0,48.9637,49.0045,48.9637,48.9964,54511.0
2019-11-21 11:50:00,60.03,60.08,60.0,60.05,75771.0,49.0045,49.0454,48.9801,49.0209,75771.0
2019-11-21 11:55:00,60.06,60.07,60.01,60.04,41478.0,49.029,49.0372,48.9882,49.0127,41478.0
2019-11-21 12:00:00,60.03,60.11,60.02,60.11,45666.0,49.0045,49.0699,48.9964,49.0699,45666.0
2019-11-21 12:05:00,60.1,60.2,60.1,60.19,50800.0,49.0617,49.1433,49.0617,49.1352,50800.0
2019-11-21 12:10:00,60.19,60.31,60.19,60.3,136826.0,49.1352,49.2331,49.1352,49.225,136826.0
2019-11-21 12:15:00,60.3,60.47,60.28,60.47,48977.0,49.225,49.3637,49.2086,49.3637,48977.0
2019-11-21 12:20:00,60.47,60.54,60.45,60.46,115318.0,49.3637,49.4209,49.3474,49.3556,115318.0
2019-11-21 12:25:00,60.45,60.55,60.26,60.26,118955.0,49.3474,49.429,49.1923,49.1923,118955.0
2019-11-21 12:30:00,60.27,60.27,60.01,60.12,162028.0,49.2005,49.2005,48.9882,49.078,162028.0
2019-11-21 12:35:00,60.12,60.21,60.06,60.18,70291.0,49.078,49.1515,49.029,49.127,70291.0
2019-11-21 12:40:00,60.19,60.24,60.15,60.18,35801.0,49.1352,49.176,49.1025,49.127,35801.0
2019-11-21 12:45:00,60.18,60.21,60.13,60.16,31303.0,49.127,49.1515,49.0862,49.1107,31303.0
2019-11-21 12:50:00,60.16,60.22,60.0,60.0,97396.0,49.1107,49.1596,48.9801,48.9801,97396.0
2019-11-21 12:55:00,60.0,60.09,60.0,60.03,58860.0,48.9801,49.0535,48.9801,49.0045,58860.0
2019-11-21 13:00:00,60.04,60.05,60.01,60.03,48817.0,49.0127,49.0209,48.9882,49.0045,48817.0
2019-11-21 13:05:00,60.03,60.13,60.02,60.13,87990.0,49.0045,49.0862,48.9964,49.0862,87990.0
2019-11-21 13:10:00,60.14,60.26,60.14,60.17,64767.0,49.0943,49.1923,49.0943,49.1188,64767.0
2019-11-21 13:15:00,60.19,60.19,60.11,60.12,37430.0,49.1352,49.1352,49.0699,49.078,37430.0
2019-11-21 13:20:00,60.13,60.17,60.08,60.11,39055.0,49.0862,49.1188,49.0454,49.0699,39055.0
2019-11-21 13:25:00,60.11,60.16,60.05,60.06,35712.0,49.0699,49.1107,49.0209,49.029,35712.0
2019-11-21 13:30:00,60.05,60.11,60.05,60.1,38939.0,49.0209,49.0699,49.0209,49.0617,38939.0
2019-11-21 13:35:00,60.11,60.15,60.01,60.03,84139.0,49.0699,49.1025,48.9882,49.0045,84139.0
2019-11-21 13:40:00,60.03,60.09,60.03,60.05,46306.0,49.0045,49.0535,49.0045,49.0209,46306.0
2019-11-21 13:45:00,60.06,60.11,60.02,60.1,60162.0,49.029,49.0699,48.9964,49.0617,60162.0
2019-11-21 13:50:00,60.11,60.17,60.05,60.07,27407.0,49.0699,49.1188,49.0209,49.0372,27407.0
2019-11-21 13:55:00,60.06,60.1,60.03,60.04,25510.0,49.029,49.0617,49.0045,49.0127,25510.0
2019-11-21 14:00:00,60.05,60.06,59.95,59.98,79956.0,49.0209,49.029,48.9392,48.9637,79956.0
2019-11-21 14:05:00,59.99,60.14,59.96,60.12,63479.0,48.9719,49.0943,48.9474,49.078,63479.0
2019-11-21 14:10:00,60.12,60.15,60.02,60.07,103665.0,49.078,49.1025,48.9964,49.0372,103665.0
2019-11-21 14:15:00,60.07,60.09,60.04,60.07,20410.0,49.0372,49.0535,49.0127,49.0372,20410.0
2019-11-21 14:20:00,60.07,60.18,60.06,60.14,55051.0,49.0372,49.127,49.029,49.0943,55051.0
2019-11-21 14:25:00,60.14,60.15,60.1,60.11,28168.0,49.0943,49.1025,49.0617,49.0699,28168.0
2019-11-21 14:30:00,60.12,60.12,60.03,60.05,67287.0,49.078,49.078,49.0045,49.0209,67287.0
2019-11-21 14:35:00,60.05,60.12,60.04,60.12,63988.0,49.0209,49.078,49.0127,49.078,63988.0
2019-11-21 14:40:00,60.13,60.14,60.05,60.09,36076.0,49.0862,49.0943,49.0209,49.0535,36076.0
2019-11-21 14:45:00,60.09,60.2,60.09,60.17,64158.0,49.0535,49.1433,49.0535,49.1188,64158.0
2019-11-21 14:50:00,60.16,60.32,60.14,60.23,101678.0,49.1107,49.2413,49.0943,49.1678,101678.0
2019-11-21 14:55:00,60.22,60.25,60.17,60.23,55403.0,49.1596,49.1841,49.1188,49.1678,55403.0
2019-11-21 15:00:00,60.23,60.23,60.14,60.17,160268.0,49.1678,49.1678,49.0943,49.1188,160268.0
2019-11-21 15:05:00,60.18,60.27,60.14,60.23,135814.0,49.127,49.2005,49.0943,49.1678,135814.0
2019-11-21 15:10:00,60.22,60.25,60.14,60.25,53254.0,49.1596,49.1841,49.0943,49.1841,53254.0
2019-11-21 15:15:00,60.25,60.32,60.24,60.29,97820.0,49.1841,49.2413,49.176,49.2168,97820.0
2019-11-21 15:20:00,60.29,60.37,60.22,60.3,133777.0,49.2168,49.2821,49.1596,49.225,133777.0
2019-11-21 15:25:00,60.3,60.31,60.23,60.3,90818.0,49.225,49.2331,49.1678,49.225,90818.0
2019-11-21 15:30:00,60.3,60.35,60.28,60.32,101310.0,49.225,49.2658,49.2086,49.2413,101310.0
2019-11-21 15:35:00,60.32,60.4,60.27,60.35,130193.0,49.2413,49.3066,49.2005,49.2658,130193.0
2019-11-21 15:40:00,60.35,60.36,60.25,60.27,144694.0,49.2658,49.2739,49.1841,49.2005,144694.0
2019-11-21 15:45:00,60.26,60.3,60.17,60.29,107452.0,49.1923,49.225,49.1188,49.2168,107452.0
2019-11-21 15:50:00,60.29,60.3,60.21,60.28,302502.0,49.2168,49.225,49.1515,49.2086,302502.0
2019-11-21 15:55:00,60.27,60.38,60.21,60.21,334939.0,49.2005,49.2903,49.1515,49.1515,334939.0
2019-11-22 09:30:00,60.49,60.61,60.3,60.55,167559.0,49.3801,49.478,49.225,49.429,167559.0
2019-11-22 09:35:00,60.55,60.84,60.48,60.82,199562.0,49.429,49.6658,49.3719,49.6494,199562.0
2019-11-22 09:40:00,60.8,60.98,60.71,60.98,88035.0,49.6331,49.7801,49.5597,49.7801,88035.0
2019-11-22 09:45:00,60.98,61.22,60.94,61.18,113515.0,49.7801,49.976,49.7474,49.9433,113515.0
2019-11-22 09:50:00,61.18,61.25,61.12,61.23,63728.0,49.9433,50.0005,49.8943,49.9841,63728.0
2019-11-22 09:55:00,61.23,61.38,61.12,61.34,117632.0,49.9841,50.1066,49.8943,50.0739,117632.0
2019-11-22 10:00:00,61.33,61.39,60.93,61.03,107003.0,50.0658,50.1148,49.7392,49.8209,107003.0
2019-11-22 10:05:00,61.01,61.11,60.95,60.98,58856.0,49.8046,49.8862,49.7556,49.7801,58856.0
2019-11-22 10:10:00,60.97,60.98,60.77,60.86,63809.0,49.7719,49.7801,49.6086,49.6821,63809.0
2019-11-22 10:15:00,60.85,60.99,60.82,60.97,72530.0,49.6739,49.7882,49.6494,49.7719,72530.0
2019-11-22 10:20:00,60.97,60.97,60.85,60.96,59962.0,49.7719,49.7719,49.6739,49.7637,59962.0
2019-11-22 10:25:00,60.95,61.11,60.93,60.95,97582.0,49.7556,49.8862,49.7392,49.7556,97582.0
2019-11-22 10:30:00,60.94,61.03,60.84,60.88,118300.0,49.7474,49.8209,49.6658,49.6984,118300.0
2019-11-22 10:35:00,60.88,60.95,60.77,60.93,54100.0,49.6984,49.7556,49.6086,49.7392,54100.0
2019-11-22 10:40:00,60.93,60.99,60.72,60.72,66117.0,49.7392,49.7882,49.5678,49.5678,66117.0
2019-11-22 10:45:00,60.72,60.78,60.52,60.58,67659.0,49.5678,49.6168,49.4045,49.4535,67659.0
2019-11-22 10:50:00,60.55,60.63,60.26,60.28,72783.0,49.429,49.4943,49.1923,49.2086,72783.0
2019-11-22 10:55:00,60.26,60.37,60.18,60.2,57272.0,49.1923,49.2821,49.127,49.1433,57272.0
2019-11-22 11:00:00,60.2,60.21,60.02,60.04,58033.0,49.1433,49.1515,48.9964,49.0127,58033.0
2019-11-22 11:05:00,60.04,60.08,59.97,60.05,46841.0,49.0127,49.0454,48.9556,49.0209,46841.0
2019-11-22 11:10:00,60.05,60.08,59.83,59.83,39412.0,49.0209,49.0454,48.8413,48.8413,39412.0
2019-11-22 11:15:00,59.83,59.84,59.72,59.8,58022.0,48.8413,48.8494,48.7515,48.8168,58022.0
2019-11-22 11:20:00,59.8,60.0,59.8,59.94,58764.0,48.8168,48.9801,48.8168,48.9311,58764.0
2019-11-22 11:25:00,59.93,59.98,59.86,59.97,59134.0,48.9229,48.9637,48.8658,48.9556,59134.0
2019-11-22 11:30:00,59.96,60.11,59.85,59.91,149405.0,48.9474,49.0699,48.8576,48.9066,149405.0
2019-11-22 11:35:00,59.91,60.06,59.9,60.04,51981.0,48.9066,49.029,48.8984,49.0127,51981.0
2019-11-22 11:40:00,60.04,60.09,59.97,60.08,40104.0,49.0127,49.0535,48.9556,49.0454,40104.0
2019-11-22 11:45:00,60.08,60.23,60.05,60.15,48782.0,49.0454,49.1678,49.0209,49.1025,48782.0
2019-11-22 11:50:00,60.16,60.35,60.1,60.3,60652.0,49.1107,49.2658,49.0617,49.225,60652.0
2019-11-22 11:55:00,60.3,60.44,60.29,60.43,145443.0,49.225,49.3392,49.2168,49.3311,145443.0
2019-11-22 12:00:00,60.44,60.5,60.42,60.49,53012.0,49.3392,49.3882,49.3229,49.3801,53012.0
2019-11-22 12:05:00,60.49,60.54,60.38,60.41,57215.0,49.3801,49.4209,49.2903,49.3148,57215.0
2019-11-22 12:10:00,60.41,60.47,60.38,60.43,37601.0,49.3148,49.3637,49.2903,49.3311,37601.0
2019-11-22 12:15:00,60.42,60.44,60.32,60.42,77369.0,49.3229,49.3392,49.2413,49.3229,77369.0
2019-11-22 12:20:00,60.42,60.45,60.33,60.35,46762.0,49.3229,49.3474,49.2494,49.2658,46762.0
2019-11-22 12:25:00,60.35,60.49,60.34,60.48,29532.0,49.2658,49.3801,49.2576,49.3719,29532.0
2019-11-22 12:30:00,60.48,60.49,60.24,60.26,33297.0,49.3719,49.3801,49.176,49.1923,33297.0
2019-11-22 12:35:00,60.25,60.33,60.2,60.2,32653.0,49.1841,49.2494,49.1433,49.1433,32653.0
2019-11-22 12:40:00,60.2,60.26,60.04,60.04,36941.0,49.1433,49.1923,49.0127,49.0127,36941.0
2019-11-22 12:45:00,60.05,60.07,59.93,59.97,22259.0,49.0209,49.0372,48.9229,48.9556,22259.0
2019-11-22 12:50:00,59.96,60.09,59.91,60.09,25857.0,48.9474,49.0535,48.9066,49.0535,25857.0
2019-11-22 12:55:00,60.09,60.13,60.07,60.1,33531.0,49.0535,49.0862,49.0372,49.0617,33531.0
2019-11-22 13:00:00,60.09,60.25,60.04,60.23,39770.0,49.0535,49.1841,49.0127,49.1678,39770.0
2019-11-22 13:05:00,60.22,60.29,60.19,60.27,35520.0,49.1596,49.2168,49.1352,49.2005,35520.0
2019-11-22 13:10:00,60.27,60.31,60.25,60.3,43347.0,49.2005,49.2331,49.1841,49.225,43347.0
2019-11-22 13:15:00,60.28,60.3,60.25,60.26,28722.0,49.2086,49.225,49.1841,49.1923,28722.0
2019-11-22 13:20:00,60.25,60.3,60.24,60.26,79510.0,49.1841,49.225,49.176,49.1923,79510.0
2019-11-22 13:25:00,60.26,60.28,60.17,60.18,72236.0,49.1923,49.2086,49.1188,49.127,72236.0
2019-11-22 13:30:00,60.18,60.22,60.13,60.17,21310.0,49.127,49.1596,49.0862,49.1188,21310.0
2019-11-22 13:35:00,60.17,60.24,60.17,60.22,17672.0,49.1188,49.176,49.1188,49.1596,17672.0
2019-11-22 13:40:00,60.22,60.23,60.15,60.19,18255.0,49.1596,49.1678,49.1025,49.1352,18255.0
2019-11-22 13:45:00,60.19,60.26,60.17,60.26,28642.0,49.1352,49.1923,49.1188,49.1923,28642.0
2019-11-22 13:50:00,60.25,60.25,60.13,60.23,32992.0,49.1841,49.1841,49.0862,49.1678,32992.0
2019-11-22 13:55:00,60.24,60.35,60.24,60.32,21054.0,49.176,49.2658,49.176,49.2413,21054.0
2019-11-22 14:00:00,60.33,60.33,60.18,60.19,38857.0,49.2494,49.2494,49.127,49.1352,38857.0
2019-11-22 14:05:00,60.19,60.23,60.17,60.2,33785.0,49.1352,49.1678,49.1188,49.1433,33785.0
2019-11-22 14:10:00,60.19,60.2,60.1,60.12,24818.0,49.1352,49.1433,49.0617,49.078,24818.0
2019-11-22 14:15:00,60.12,60.12,60.0,60.0,23427.0,49.078,49.078,48.9801,48.9801,23427.0
2019-11-22 14:20:00,60.0,60.01,59.93,59.93,37549.0,48.9801,48.9882,48.9229,48.9229,37549.0
2019-11-22 14:25:00,59.93,59.99,59.91,59.98,29084.0,48.9229,48.9719,48.9066,48.9637,29084.0
2019-11-22 14:30:00,59.98,60.03,59.92,59.93,38330.0,48.9637,49.0045,48.9147,48.9229,38330.0
2019-11-22 14:35:00,59.93,59.95,59.87,59.91,42779.0,48.9229,48.9392,48.8739,48.9066,42779.0
2019-11-22 14:40:00,59.92,59.95,59.86,59.89,45069.0,48.9147,48.9392,48.8658,48.8903,45069.0
2019-11-22 14:45:00,59.88,59.9,59.84,59.87,50656.0,48.8821,48.8984,48.8494,48.8739,50656.0
2019-11-22 14:50:00,59.88,59.95,59.84,59.95,47531.0,48.8821,48.9392,48.8494,48.9392,47531.0
2019-11-22 14:55:00,59.95,59.95,59.89,59.9,29614.0,48.9392,48.9392,48.8903,48.8984,29614.0
2019-11-22 15:00:00,59.91,59.97,59.89,59.94,30940.0,48.9066,48.9556,48.8903,48.9311,30940.0
2019-11-22 15:05:00,59.93,59.98,59.87,59.96,44451.0,48.9229,48.9637,48.8739,48.9474,44451.0
2019-11-22 15:10:00,59.96,59.99,59.94,59.98,31579.0,48.9474,48.9719,48.9311,48.9637,31579.0
2019-11-22 15:15:00,59.98,59.99,59.89,59.89,31407.0,48.9637,48.9719,48.8903,48.8903,31407.0
2019-11-22 15:20:00,59.9,59.9,59.82,59.82,34632.0,48.8984,48.8984,48.8331,48.8331,34632.0
2019-11-22 15:25:00,59.82,59.88,59.81,59.83,36142.0,48.8331,48.8821,48.825,48.8413,36142.0
2019-11-22 15:30:00,59.83,59.84,59.78,59.8,48734.0,48.8413,48.8494,48.8005,48.8168,48734.0
2019-11-22 15:35:00,59.8,59.8,59.71,59.73,52459.0,48.8168,48.8168,48.7433,48.7596,52459.0
2019-11-22 15:40:00,59.74,59.76,59.71,59.75,63492.0,48.7678,48.7841,48.7433,48.776,63492.0
2019-11-22 15:45:00,59.75,59.75,59.67,59.71,57489.0,48.776,48.776,48.7107,48.7433,57489.0
2019-11-22 15:50:00,59.7,59.77,59.63,59.76,101963.0,48.7352,48.7923,48.678,48.7841,101963.0
2019-11-22 15:55:00,59.77,59.92,59.76,59.9,444309.0,48.7923,48.9147,48.7841,48.8984,444309.0
2019-11-25 09:30:00,60.0,60.03,59.64,59.84,165486.0,48.9801,49.0045,48.6862,48.8494,165486.0
2019-11-25 09:35:00,59.83,59.94,59.64,59.87,59412.0,48.8413,48.9311,48.6862,48.8739,59412.0
2019-11-25 09:40:00,59.87,60.07,59.85,59.96,40592.0,48.8739,49.0372,48.8576,48.9474,40592.0
2019-11-25 09:45:00,59.98,59.99,59.5,59.57,82400.0,48.9637,48.9719,48.5719,48.629,82400.0
2019-11-25 09:50:00,59.58,59.7,59.44,59.61,68228.0,48.6372,48.7352,48.5229,48.6617,68228.0
2019-11-25 09:55:00,59.59,59.67,59.29,59.36,31921.0,48.6454,48.7107,48.4005,48.4576,31921.0
2019-11-25 10:00:00,59.35,59.53,59.21,59.52,53274.0,48.4494,48.5964,48.3351,48.5882,53274.0
2019-11-25 10:05:00,59.51,59.71,59.48,59.62,28122.0,48.5801,48.7433,48.5556,48.6698,28122.0
2019-11-25 10:10:00,59.62,59.79,59.54,59.59,50681.0,48.6698,48.8086,48.6045,48.6454,50681.0
2019-11-25 10:15:00,59.58,59.74,59.57,59.74,27804.0,48.6372,48.7678,48.629,48.7678,27804.0
2019-11-25 10:20:00,59.73,59.8,59.66,59.76,54875.0,48.7596,48.8168,48.7025,48.7841,54875.0
2019-11-25 10:25:00,59.76,59.94,59.7,59.91,43936.0,48.7841,48.9311,48.7352,48.9066,43936.0
2019-11-25 10:30:00,59.9,60.12,59.89,60.06,49076.0,48.8984,49.078,48.8903,49.029,49076.0
2019-11-25 10:35:00,60.06,60.06,59.94,60.02,26221.0,49.029,49.029,48.9311,48.9964,26221.0
2019-11-25 10:40:00,60.01,60.16,59.97,60.14,34729.0,48.9882,49.1107,48.9556,49.0943,34729.0
2019-11-25 10:45:00,60.16,60.16,60.0,60.02,40043.0,49.1107,49.1107,48.9801,48.9964,40043.0
2019-11-25 10:50:00,60.02,60.15,59.97,60.15,33643.0,48.9964,49.1025,48.9556,49.1025,33643.0
2019-11-25 10:55:00,60.12,60.15,59.99,60.01,31933.0,49.078,49.1025,48.9719,48.9882,31933.0
2019-11-25 11:00:00,60.03,60.07,59.99,60.02,24014.0,49.0045,49.0372,48.9719,48.9964,24014.0
2019-11-25 11:05:00,60.01,60.09,60.0,60.04,32530.0,48.9882,49.0535,48.9801,49.0127,32530.0
2019-11-25 11:10:00,60.04,60.19,60.01,60.18,37108.0,49.0127,49.1352,48.9882,49.127,37108.0
2019-11-25 11:15:00,60.2,60.29,60.19,60.22,69491.0,49.1433,49.2168,49.1352,49.1596,69491.0
2019-11-25 11:20:00,60.22,60.45,60.22,60.45,78591.0,49.1596,49.3474,49.1596,49.3474,78591.0
2019-11-25 11:25:00,60.45,60.49,60.37,60.43,64245.0,49.3474,49.3801,49.2821,49.3311,64245.0
2019-11-25 11:30:00,60.43,60.46,60.35,60.37,75713.0,49.3311,49.3556,49.2658,49.2821,75713.0
2019-11-25 11:35:00,60.38,60.46,60.33,60.44,56955.0,49.2903,49.3556,49.2494,49.3392,56955.0
2019-11-25 11:40:00,60.45,60.47,60.38,60.46,60687.0,49.3474,49.3637,49.2903,49.3556,60687.0
2019-11-25 11:45:00,60.46,60.48,60.39,60.43,48878.0,49.3556,49.3719,49.2984,49.3311,48878.0
2019-11-25 11:50:00,60.43,60.44,60.35,60.4,47500.0,49.3311,49.3392,49.2658,49.3066,47500.0
2019-11-25 11:55:00,60.4,60.49,60.39,60.43,91327.0,49.3066,49.3801,49.2984,49.3311,91327.0
2019-11-25 12:00:00,60.42,60.49,60.35,60.45,84578.0,49.3229,49.3801,49.2658,49.3474,84578.0
2019-11-25 12:05:00,60.44,60.49,60.39,60.42,58525.0,49.3392,49.3801,49.2984,49.3229,58525.0
2019-11-25 12:10:00,60.41,60.48,60.38,60.46,39084.0,49.3148,49.3719,49.2903,49.3556,39084.0
2019-11-25 12:15:00,60.46,60.48,60.41,60.45,33922.0,49.3556,49.3719,49.3148,49.3474,33922.0
2019-11-25 12:20:00,60.46,60.52,60.46,60.47,49037.0,49.3556,49.4045,49.3556,49.3637,49037.0
2019-11-25 12:25:00,60.47,60.52,60.46,60.49,52285.0,49.3637,49.4045,49.3556,49.3801,52285.0
2019-11-25 12:30:00,60.48,60.6,60.48,60.6,38962.0,49.3719,49.4699,49.3719,49.4699,38962.0
2019-11-25 12:35:00,60.59,60.65,60.57,60.63,47042.0,49.4617,49.5107,49.4454,49.4943,47042.0
2019-11-25 12:40:00,60.63,60.64,60.49,60.49,60699.0,49.4943,49.5025,49.3801,49.3801,60699.0
2019-11-25 12:45:00,60.5,60.51,60.36,60.38,73061.0,49.3882,49.3964,49.2739,49.2903,73061.0
2019-11-25 12:50:00,60.37,60.53,60.37,60.45,77067.0,49.2821,49.4127,49.2821,49.3474,77067.0
2019-11-25 12:55:00,60.44,60.5,60.4,60.44,74729.0,49.3392,49.3882,49.3066,49.3392,74729.0
2019-11-25 13:00:00,60.44,60.51,60.44,60.47,53803.0,49.3392,49.3964,49.3392,49.3637,53803.0
2019-11-25 13:05:00,60.47,60.51,60.44,60.5,39848.0,49.3637,49.3964,49.3392,49.3882,39848.0
2019-11-25 13:10:00,60.5,60.52,60.35,60.39,40540.0,49.3882,49.4045,49.2658,49.2984,40540.0
2019-11-25 13:15:00,60.39,60.49,60.38,60.49,38667.0,49.2984,49.3801,49.2903,49.3801,38667.0
2019-11-25 13:20:00,60.5,60.54,60.42,60.43,100175.0,49.3882,49.4209,49.3229,49.3311,100175.0
2019-11-25 13:25:00,60.43,60.45,60.35,60.36,43174.0,49.3311,49.3474,49.2658,49.2739,43174.0
2019-11-25 13:30:00,60.36,60.44,60.35,60.38,40908.0,49.2739,49.3392,49.2658,49.2903,40908.0
2019-11-25 13:35:00,60.37,60.44,60.33,60.4,33348.0,49.2821,49.3392,49.2494,49.3066,33348.0
2019-11-25 13:40:00,60.4,60.43,60.37,60.41,30398.0,49.3066,49.3311,49.2821,49.3148,30398.0
2019-11-25 13:45:00,60.41,60.5,60.39,60.4,38021.0,49.3148,49.3882,49.2984,49.3066,38021.0
2019-11-25 13:50:00,60.4,60.46,60.38,60.39,52046.0,49.3066,49.3556,49.2903,49.2984,52046.0
2019-11-25 13:55:00,60.39,60.48,60.38,60.46,39240.0,49.2984,49.3719,49.2903,49.3556,39240.0
2019-11-25 14:00:00,60.47,60.62,60.45,60.58,80277.0,49.3637,49.4862,49.3474,49.4535,80277.0
2019-11-25 14:05:00,60.59,60.66,60.56,60.64,31788.0,49.4617,49.5188,49.4372,49.5025,31788.0
2019-11-25 14:10:00,60.64,60.66,60.55,60.61,53093.0,49.5025,49.5188,49.429,49.478,53093.0
2019-11-25 14:15:00,60.61,60.65,60.57,60.64,27438.0,49.478,49.5107,49.4454,49.5025,27438.0
2019-11-25 14:20:00,60.64,60.66,60.61,60.65,29529.0,49.5025,49.5188,49.478,49.5107,29529.0
2019-11-25 14:25:00,60.65,60.65,60.53,60.57,40830.0,49.5107,49.5107,49.4127,49.4454,40830.0
2019-11-25 14:30:00,60.57,60.64,60.56,60.57,43690.0,49.4454,49.5025,49.4372,49.4454,43690.0
2019-11-25 14:35:00,60.57,60.65,60.54,60.64,45097.0,49.4454,49.5107,49.4209,49.5025,45097.0
2019-11-25 14:40:00,60.63,60.68,60.62,60.63,39259.0,49.4943,49.5352,49.4862,49.4943,39259.0
2019-11-25 14:45:00,60.63,60.68,60.61,60.67,31386.0,49.4943,49.5352,49.478,49.527,31386.0
2019-11-25 14:50:00,60.67,60.7,60.63,60.68,46198.0,49.527,49.5515,49.4943,49.5352,46198.0
2019-11-25 14:55:00,60.68,60.77,60.67,60.77,59266.0,49.5352,49.6086,49.527,49.6086,59266.0
2019-11-25 15:00:00,60.77,60.81,60.62,60.65,98998.0,49.6086,49.6413,49.4862,49.5107,98998.0
2019-11-25 15:05:00,60.65,60.65,60.58,60.63,39965.0,49.5107,49.5107,49.4535,49.4943,39965.0
2019-11-25 15:10:00,60.62,60.65,60.58,60.62,30890.0,49.4862,49.5107,49.4535,49.4862,30890.0
2019-11-25 15:15:00,60.62,60.64,60.5,60.59,72130.0,49.4862,49.5025,49.3882,49.4617,72130.0
2019-11-25 15:20:00,60.6,60.66,60.56,60.65,57793.0,49.4699,49.5188,49.4372,49.5107,57793.0
2019-11-25 15:25:00,60.65,60.76,60.61,60.76,67925.0,49.5107,49.6005,49.478,49.6005,67925.0
2019-11-25 15:30:00,60.76,60.85,60.75,60.83,136416.0,49.6005,49.6739,49.5923,49.6576,136416.0
2019-11-25 15:35:00,60.83,60.92,60.82,60.92,92692.0,49.6576,49.7311,49.6494,49.7311,92692.0
2019-11-25 15:40:00,60.92,60.99,60.85,60.95,168062.0,49.7311,49.7882,49.6739,49.7556,168062.0
2019-11-25 15:45:00,60.95,61.16,60.94,61.1,206806.0,49.7556,49.927,49.7474,49.878,206806.0
2019-11-25 15:50:00,61.1,61.15,61.03,61.12,315857.0,49.878,49.9188,49.8209,49.8943,315857.0
2019-11-25 15:55:00,61.12,61.16,61.04,61.05,385458.0,49.8943,49.927,49.829,49.8372,385458.0
2019-11-26 09:30:00,60.8,60.91,60.5,60.61,252738.0,49.6331,49.7229,49.3882,49.478,252738.0
2019-11-26 09:35:00,60.63,60.82,60.47,60.75,277282.0,49.4943,49.6494,49.3637,49.5923,277282.0
2019-11-26 09:40:00,60.73,60.93,60.7,60.92,146714.0,49.576,49.7392,49.5515,49.7311,146714.0
2019-11-26 09:45:00,60.92,61.08,60.82,61.06,62334.0,49.7311,49.8617,49.6494,49.8454,62334.0
2019-11-26 09:50:00,61.07,61.08,60.85,61.0,72560.0,49.8535,49.8617,49.6739,49.7964,72560.0
2019-11-26 09:55:00,61.0,61.16,60.97,61.12,196359.0,49.7964,49.927,49.7719,49.8943,196359.0
2019-11-26 10:00:00,61.11,61.19,61.05,61.15,109066.0,49.8862,49.9515,49.8372,49.9188,109066.0
2019-11-26 10:05:00,61.15,61.28,61.11,61.27,209853.0,49.9188,50.025,49.8862,50.0168,209853.0
2019-11-26 10:10:00,61.27,61.36,61.21,61.26,123114.0,50.0168,50.0903,49.9678,50.0086,123114.0
2019-11-26 10:15:00,61.26,61.31,61.09,61.19,203402.0,50.0086,50.0495,49.8699,49.9515,203402.0
2019-11-26 10:20:00,61.17,61.23,60.67,60.78,128404.0,49.9352,49.9841,49.527,49.6168,128404.0
2019-11-26 10:25:00,60.78,60.86,60.42,60.43,64598.0,49.6168,49.6821,49.3229,49.3311,64598.0
2019-11-26 10:30:00,60.43,60.57,60.4,60.45,46075.0,49.3311,49.4454,49.3066,49.3474,46075.0
2019-11-26 10:35:00,60.45,60.57,60.4,60.49,98959.0,49.3474,49.4454,49.3066,49.3801,98959.0
2019-11-26 10:40:00,60.5,60.79,60.5,60.75,65178.0,49.3882,49.625,49.3882,49.5923,65178.0
2019-11-26 10:45:00,60.75,60.75,60.57,60.63,56921.0,49.5923,49.5923,49.4454,49.4943,56921.0
2019-11-26 10:50:00,60.63,60.74,60.53,60.65,63986.0,49.4943,49.5841,49.4127,49.5107,63986.0
2019-11-26 10:55:00,60.64,60.66,60.53,60.6,64358.0,49.5025,49.5188,49.4127,49.4699,64358.0
2019-11-26 11:00:00,60.6,60.65,60.49,60.54,56318.0,49.4699,49.5107,49.3801,49.4209,56318.0
2019-11-26 11:05:00,60.53,60.57,60.5,60.57,32764.0,49.4127,49.4454,49.3882,49.4454,32764.0
2019-11-26 11:10:00,60.57,60.66,60.48,60.48,40097.0,49.4454,49.5188,49.3719,49.3719,40097.0
2019-11-26 11:15:00,60.47,60.67,60.45,60.63,39948.0,49.3637,49.527,49.3474,49.4943,39948.0
2019-11-26 11:20:00,60.64,60.66,60.54,60.59,22190.0,49.5025,49.5188,49.4209,49.4617,22190.0
2019-11-26 11:25:00,60.59,60.67,60.58,60.64,24761.0,49.4617,49.527,49.4535,49.5025,24761.0
2019-11-26 11:30:00,60.64,60.66,60.49,60.51,61829.0,49.5025,49.5188,49.3801,49.3964,61829.0
2019-11-26 11:35:00,60.51,60.7,60.51,60.7,44501.0,49.3964,49.5515,49.3964,49.5515,44501.0
2019-11-26 11:40:00,60.69,60.74,60.68,60.74,66764.0,49.5433,49.5841,49.5352,49.5841,66764.0
2019-11-26 11:45:00,60.74,60.75,60.66,60.72,38514.0,49.5841,49.5923,49.5188,49.5678,38514.0
2019-11-26 11:50:00,60.72,60.78,60.7,60.75,23103.0,49.5678,49.6168,49.5515,49.5923,23103.0
2019-11-26 11:55:00,60.74,60.79,60.72,60.74,60413.0,49.5841,49.625,49.5678,49.5841,60413.0
2019-11-26 12:00:00,60.75,60.78,60.67,60.72,33327.0,49.5923,49.6168,49.527,49.5678,33327.0
2019-11-26 12:05:00,60.72,60.75,60.7,60.74,23083.0,49.5678,49.5923,49.5515,49.5841,23083.0
2019-11-26 12:10:00,60.73,60.75,60.65,60.66,50136.0,49.576,49.5923,49.5107,49.5188,50136.0
2019-11-26 12:15:00,60.66,60.69,60.59,60.65,29785.0,49.5188,49.5433,49.4617,49.5107,29785.0
2019-11-26 12:20:00,60.67,60.68,60.6,60.62,28090.0,49.527,49.5352,49.4699,49.4862,28090.0
2019-11-26 12:25:00,60.62,60.63,60.52,60.55,30855.0,49.4862,49.4943,49.4045,49.429,30855.0
2019-11-26 12:30:00,60.55,60.61,60.52,60.53,38859.0,49.429,49.478,49.4045,49.4127,38859.0
2019-11-26 12:35:00,60.53,60.63,60.52,60.62,33316.0,49.4127,49.4943,49.4045,49.4862,33316.0
2019-11-26 12:40:00,60.62,60.64,60.58,60.63,28582.0,49.4862,49.5025,49.4535,49.4943,28582.0
2019-11-26 12:45:00,60.63,60.65,60.53,60.53,38370.0,49.4943,49.5107,49.4127,49.4127,38370.0
2019-11-26 12:50:00,60.53,60.56,60.48,60.52,30461.0,49.4127,49.4372,49.3719,49.4045,30461.0
2019-11-26 12:55:00,60.51,60.54,60.47,60.51,29603.0,49.3964,49.4209,49.3637,49.3964,29603.0
2019-11-26 13:00:00,60.5,60.54,60.42,60.43,24716.0,49.3882,49.4209,49.3229,49.3311,24716.0
2019-11-26 13:05:00,60.43,60.44,60.28,60.3,34037.0,49.3311,49.3392,49.2086,49.225,34037.0
2019-11-26 13:10:00,60.3,60.3,60.2,60.2,28029.0,49.225,49.225,49.1433,49.1433,28029.0
2019-11-26 13:15:00,60.21,60.21,60.12,60.13,67944.0,49.1515,49.1515,49.078,49.0862,67944.0
2019-11-26 13:20:00,60.13,60.15,60.09,60.15,39451.0,49.0862,49.1025,49.0535,49.1025,39451.0
2019-11-26 13:25:00,60.14,60.18,60.14,60.14,54630.0,49.0943,49.127,49.0943,49.0943,54630.0
2019-11-26 13:30:00,60.15,60.24,60.14,60.16,38428.0,49.1025,49.176,49.0943,49.1107,38428.0
2019-11-26 13:35:00,60.17,60.39,60.17,60.38,25735.0,49.1188,49.2984,49.1188,49.2903,25735.0
2019-11-26 13:40:00,60.38,60.43,60.38,60.4,33985.0,49.2903,49.3311,49.2903,49.3066,33985.0
2019-11-26 13:45:00,60.4,60.42,60.35,60.42,18773.0,49.3066,49.3229,49.2658,49.3229,18773.0
2019-11-26 13:50:00,60.42,60.46,60.41,60.45,29881.0,49.3229,49.3556,49.3148,49.3474,29881.0
2019-11-26 13:55:00,60.45,60.47,60.38,60.4,23699.0,49.3474,49.3637,49.2903,49.3066,23699.0
2019-11-26 14:00:00,60.4,60.41,60.33,60.34,30187.0,49.3066,49.3148,49.2494,49.2576,30187.0
2019-11-26 14:05:00,60.34,60.36,60.2,60.21,44717.0,49.2576,49.2739,49.1433,49.1515,44717.0
2019-11-26 14:10:00,60.19,60.23,60.16,60.23,42605.0,49.1352,49.1678,49.1107,49.1678,42605.0
2019-11-26 14:15:00,60.23,60.27,60.2,60.21,28184.0,49.1678,49.2005,49.1433,49.1515,28184.0
2019-11-26 14:20:00,60.21,60.41,60.2,60.37,82558.0,49.1515,49.3148,49.1433,49.2821,82558.0
2019-11-26 14:25:00,60.37,60.47,60.36,60.45,33759.0,49.2821,49.3637,49.2739,49.3474,33759.0
2019-11-26 14:30:00,60.45,60.51,60.44,60.51,26488.0,49.3474,49.3964,49.3392,49.3964,26488.0
2019-11-26 14:35:00,60.51,60.51,60.44,60.47,18222.0,49.3964,49.3964,49.3392,49.3637,18222.0
2019-11-26 14:40:00,60.48,60.55,60.47,60.5,40971.0,49.3719,49.429,49.3637,49.3882,40971.0
2019-11-26 14:45:00,60.5,60.58,60.47,60.57,65432.0,49.3882,49.4535,49.3637,49.4454,65432.0
2019-11-26 14:50:00,60.57,60.61,60.52,60.61,42462.0,49.4454,49.478,49.4045,49.478,42462.0
2019-11-26 14:55:00,60.61,60.61,60.47,60.47,51897.0,49.478,49.478,49.3637,49.3637,51897.0
2019-11-26 15:00:00,60.47,60.5,60.3,60.34,61285.0,49.3637,49.3882,49.225,49.2576,61285.0
2019-11-26 15:05:00,60.33,60.36,60.28,60.29,40306.0,49.2494,49.2739,49.2086,49.2168,40306.0
2019-11-26 15:10:00,60.29,60.32,60.22,60.28,50641.0,49.2168,49.2413,49.1596,49.2086,50641.0
2019-11-26 15:15:00,60.28,60.33,60.24,60.32,38025.0,49.2086,49.2494,49.176,49.2413,38025.0
2019-11-26 15:20:00,60.32,60.33,60.21,60.21,36594.0,49.2413,49.2494,49.1515,49.1515,36594.0
2019-11-26 15:25:00,60.21,60.23,60.19,60.2,35795.0,49.1515,49.1678,49.1352,49.1433,35795.0
2019-11-26 15:30:00,60.2,60.25,60.17,60.18,45767.0,49.1433,49.1841,49.1188,49.127,45767.0
2019-11-26 15:35:00,60.18,60.27,60.17,60.22,67936.0,49.127,49.2005,49.1188,49.1596,67936.0
2019-11-26 15:40:00,60.22,60.25,60.14,60.14,70170.0,49.1596,49.1841,49.0943,49.0943,70170.0
2019-11-26 15:45:00,60.15,60.23,60.13,60.2,91345.0,49.1025,49.1678,49.0862,49.1433,91345.0
2019-11-26 15:50:00,60.2,60.3,60.18,60.3,168347.0,49.1433,49.225,49.127,49.225,168347.0
2019-11-26 15:55:00,60.3,60.33,60.07,60.12,412570.0,49.225,49.2494,49.0372,49.078,412570.0
2019-11-27 09:30:00,60.35,60.43,60.14,60.31,161751.0,49.2658,49.3311,49.0943,49.2331,161751.0
2019-11-27 09:35:00,60.33,60.33,60.16,60.19,27902.0,49.2494,49.2494,49.1107,49.1352,27902.0
2019-11-27 09:40:00,60.21,60.27,60.06,60.12,19280.0,49.1515,49.2005,49.029,49.078,19280.0
2019-11-27 09:45:00,60.12,60.14,59.9,59.9,39799.0,49.078,49.0943,48.8984,48.8984,39799.0
2019-11-27 09:50:00,59.91,59.99,59.87,59.97,35609.0,48.9066,48.9719,48.8739,48.9556,35609.0
2019-11-27 09:55:00,60.0,60.05,59.9,59.92,31949.0,48.9801,49.0209,48.8984,48.9147,31949.0
2019-11-27 10:00:00,59.91,59.92,59.74,59.79,121620.0,48.9066,48.9147,48.7678,48.8086,121620.0
2019-11-27 10:05:00,59.78,59.85,59.56,59.57,30369.0,48.8005,48.8576,48.6209,48.629,30369.0
2019-11-27 10:10:00,59.57,59.66,59.51,59.52,30096.0,48.629,48.7025,48.5801,48.5882,30096.0
2019-11-27 10:15:00,59.52,59.66,59.42,59.44,53982.0,48.5882,48.7025,48.5066,48.5229,53982.0
2019-11-27 10:20:00,59.44,59.48,59.27,59.29,43407.0,48.5229,48.5556,48.3841,48.4005,43407.0
2019-11-27 10:25:00,59.28,59.52,59.27,59.52,42963.0,48.3923,48.5882,48.3841,48.5882,42963.0
2019-11-27 10:30:00,59.5,59.58,59.41,59.51,53303.0,48.5719,48.6372,48.4984,48.5801,53303.0
2019-11-27 10:35:00,59.52,59.74,59.49,59.58,66993.0,48.5882,48.7678,48.5637,48.6372,66993.0
2019-11-27 10:40:00,59.59,59.62,59.49,59.53,35677.0,48.6454,48.6698,48.5637,48.5964,35677.0
2019-11-27 10:45:00,59.54,59.56,59.45,59.45,83547.0,48.6045,48.6209,48.5311,48.5311,83547.0
2019-11-27 10:50:00,59.44,59.6,59.44,59.6,37748.0,48.5229,48.6535,48.5229,48.6535,37748.0
2019-11-27 10:55:00,59.63,59.64,59.52,59.61,39214.0,48.678,48.6862,48.5882,48.6617,39214.0
2019-11-27 11:00:00,59.62,59.62,59.51,59.53,34568.0,48.6698,48.6698,48.5801,48.5964,34568.0
2019-11-27 11:05:00,59.54,59.69,59.53,59.68,22694.0,48.6045,48.727,48.5964,48.7188,22694.0
2019-11-27 11:10:00,59.68,59.77,59.62,59.72,37586.0,48.7188,48.7923,48.6698,48.7515,37586.0
2019-11-27 11:15:00,59.72,59.72,59.48,59.48,32833.0,48.7515,48.7515,48.5556,48.5556,32833.0
2019-11-27 11:20:00,59.48,59.57,59.45,59.57,23191.0,48.5556,48.629,48.5311,48.629,23191.0
2019-11-27 11:25:00,59.58,59.65,59.52,59.53,32843.0,48.6372,48.6943,48.5882,48.5964,32843.0
2019-11-27 11:30:00,59.53,59.59,59.5,59.54,27213.0,48.5964,48.6454,48.5719,48.6045,27213.0
2019-11-27 11:35:00,59.53,59.56,59.44,59.45,24425.0,48.5964,48.6209,48.5229,48.5311,24425.0
2019-11-27 11:40:00,59.45,59.53,59.44,59.5,37359.0,48.5311,48.5964,48.5229,48.5719,37359.0
2019-11-27 11:45:00,59.51,59.62,59.51,59.6,34408.0,48.5801,48.6698,48.5801,48.6535,34408.0
2019-11-27 11:50:00,59.6,59.64,59.53,59.62,59892.0,48.6535,48.6862,48.5964,48.6698,59892.0
2019-11-27 11:55:00,59.61,59.68,59.58,59.68,37999.0,48.6617,48.7188,48.6372,48.7188,37999.0
2019-11-27 12:00:00,59.68,59.69,59.58,59.61,121272.0,48.7188,48.727,48.6372,48.6617,121272.0
2019-11-27 12:05:00,59.62,59.72,59.61,59.68,23938.0,48.6698,48.7515,48.6617,48.7188,23938.0
2019-11-27 12:10:00,59.67,59.74,59.65,59.73,40827.0,48.7107,48.7678,48.6943,48.7596,40827.0
2019-11-27 12:15:00,59.73,59.81,59.69,59.8,41016.0,48.7596,48.825,48.727,48.8168,41016.0
2019-11-27 12:20:00,59.8,59.84,59.69,59.71,90140.0,48.8168,48.8494,48.727,48.7433,90140.0
2019-11-27 12:25:00,59.72,59.74,59.69,59.74,13679.0,48.7515,48.7678,48.727,48.7678,13679.0
2019-11-27 12:30:00,59.75,59.83,59.74,59.79,46170.0,48.776,48.8413,48.7678,48.8086,46170.0
2019-11-27 12:35:00,59.79,59.84,59.77,59.83,32533.0,48.8086,48.8494,48.7923,48.8413,32533.0
2019-11-27 12:40:00,59.82,59.84,59.78,59.83,28807.0,48.8331,48.8494,48.8005,48.8413,28807.0
2019-11-27 12:45:00,59.83,59.96,59.82,59.94,29006.0,48.8413,48.9474,48.8331,48.9311,29006.0
2019-11-27 12:50:00,59.94,59.97,59.9,59.94,26756.0,48.9311,48.9556,48.8984,48.9311,26756.0
2019-11-27 12:55:00,59.93,59.98,59.88,59.96,42031.0,48.9229,48.9637,48.8821,48.9474,42031.0
2019-11-27 13:00:00,59.96,60.03,59.93,60.0,48699.0,48.9474,49.0045,48.9229,48.9801,48699.0
2019-11-27 13:05:00,60.0,60.1,59.97,59.97,66879.0,48.9801,49.0617,48.9556,48.9556,66879.0
2019-11-27 13:10:00,59.97,60.16,59.96,60.15,90819.0,48.9556,49.1107,48.9474,49.1025,90819.0
2019-11-27 13:15:00,60.15,60.29,60.11,60.28,96437.0,49.1025,49.2168,49.0699,49.2086,96437.0
2019-11-27 13:20:00,60.28,60.38,60.11,60.16,88349.0,49.2086,49.2903,49.0699,49.1107,88349.0
2019-11-27 13:25:00,60.16,60.17,60.05,60.1,25983.0,49.1107,49.1188,49.0209,49.0617,25983.0
2019-11-27 13:30:00,60.1,60.19,60.09,60.18,13515.0,49.0617,49.1352,49.0535,49.127,13515.0
2019-11-27 13:35:00,60.17,60.24,60.17,60.17,30969.0,49.1188,49.176,49.1188,49.1188,30969.0
2019-11-27 13:40:00,60.18,60.23,60.17,60.22,21359.0,49.127,49.1678,49.1188,49.1596,21359.0
2019-11-27 13:45:00,60.23,60.23,60.11,60.12,35440.0,49.1678,49.1678,49.0699,49.078,35440.0
2019-11-27 13:50:00,60.13,60.27,60.1,60.24,30527.0,49.0862,49.2005,49.0617,49.176,30527.0
2019-11-27 13:55:00,60.23,60.33,60.22,60.31,36869.0,49.1678,49.2494,49.1596,49.2331,36869.0
2019-11-27 14:00:00,60.31,60.4,60.22,60.22,69806.0,49.2331,49.3066,49.1596,49.1596,69806.0
2019-11-27 14:05:00,60.22,60.29,60.19,60.24,32927.0,49.1596,49.2168,49.1352,49.176,32927.0
2019-11-27 14:10:00,60.24,60.25,60.18,60.21,21854.0,49.176,49.1841,49.127,49.1515,21854.0
2019-11-27 14:15:00,60.21,60.21,60.1,60.16,18951.0,49.1515,49.1515,49.0617,49.1107,18951.0
2019-11-27 14:20:00,60.16,60.28,60.15,60.25,18028.0,49.1107,49.2086,49.1025,49.1841,18028.0
2019-11-27 14:25:00,60.25,60.34,60.19,60.34,86595.0,49.1841,49.2576,49.1352,49.2576,86595.0
2019-11-27 14:30:00,60.34,60.38,60.31,60.31,29981.0,49.2576,49.2903,49.2331,49.2331,29981.0
2019-11-27 14:35:00,60.32,60.35,60.28,60.28,24347.0,49.2413,49.2658,49.2086,49.2086,24347.0
2019-11-27 14:40:00,60.28,60.36,60.28,60.36,22314.0,49.2086,49.2739,49.2086,49.2739,22314.0
2019-11-27 14:45:00,60.36,60.39,60.31,60.35,24116.0,49.2739,49.2984,49.2331,49.2658,24116.0
2019-11-27 14:50:00,60.33,60.36,60.3,60.3,33172.0,49.2494,49.2739,49.225,49.225,33172.0
2019-11-27 14:55:00,60.3,60.34,60.28,60.32,82430.0,49.225,49.2576,49.2086,49.2413,82430.0
2019-11-27 15:00:00,60.32,60.39,60.3,60.39,33578.0,49.2413,49.2984,49.225,49.2984,33578.0
2019-11-27 15:05:00,60.39,60.46,60.38,60.43,103010.0,49.2984,49.3556,49.2903,49.3311,103010.0
2019-11-27 15:10:00,60.42,60.48,60.33,60.37,49244.0,49.3229,49.3719,49.2494,49.2821,49244.0
2019-11-27 15:15:00,60.37,60.38,60.31,60.33,39897.0,49.2821,49.2903,49.2331,49.2494,39897.0
2019-11-27 15:20:00,60.34,60.36,60.32,60.32,32734.0,49.2576,49.2739,49.2413,49.2413,32734.0
2019-11-27 15:25:00,60.33,60.38,60.33,60.37,28599.0,49.2494,49.2903,49.2494,49.2821,28599.0
2019-11-27 15:30:00,60.36,60.41,60.36,60.37,36489.0,49.2739,49.3148,49.2739,49.2821,36489.0
2019-11-27 15:35:00,60.37,60.44,60.37,60.42,63222.0,49.2821,49.3392,49.2821,49.3229,63222.0
2019-11-27 15:40:00,60.42,60.46,60.39,60.41,44089.0,49.3229,49.3556,49.2984,49.3148,44089.0
2019-11-27 15:45:00,60.4,60.47,60.39,60.4,71697.0,49.3066,49.3637,49.2984,49.3066,71697.0
2019-11-27 15:50:00,60.41,60.43,60.35,60.38,147387.0,49.3148,49.3311,49.2658,49.2903,147387.0
2019-11-27 15:55:00,60.38,60.43,60.33,60.35,275031.0,49.2903,49.3311,49.2494,49.2658,275031.0
2019-11-29 09:30:00,59.61,60.01,59.52,59.56,97136.0,48.6617,48.9882,48.5882,48.6209,97136.0
2019-11-29 09:35:00,59.59,59.65,59.45,59.63,51892.0,48.6454,48.6943,48.5311,48.678,51892.0
2019-11-29 09:40:00,59.63,59.75,59.56,59.67,41882.0,48.678,48.776,48.6209,48.7107,41882.0
2019-11-29 09:45:00,59.67,59.67,59.43,59.6,41092.0,48.7107,48.7107,48.5147,48.6535,41092.0
2019-11-29 09:50:00,59.61,59.76,59.61,59.76,27738.0,48.6617,48.7841,48.6617,48.7841,27738.0
2019-11-29 09:55:00,59.75,59.75,59.66,59.7,30438.0,48.776,48.776,48.7025,48.7352,30438.0
2019-11-29 10:00:00,59.7,59.7,59.54,59.66,60931.0,48.7352,48.7352,48.6045,48.7025,60931.0
2019-11-29 10:05:00,59.66,59.75,59.65,59.68,47096.0,48.7025,48.776,48.6943,48.7188,47096.0
2019-11-29 10:10:00,59.67,59.69,59.59,59.67,42807.0,48.7107,48.727,48.6454,48.7107,42807.0
2019-11-29 10:15:00,59.66,59.81,59.66,59.8,23838.0,48.7025,48.825,48.7025,48.8168,23838.0
2019-11-29 10:20:00,59.8,59.9,59.76,59.81,42807.0,48.8168,48.8984,48.7841,48.825,42807.0
2019-11-29 10:25:00,59.82,59.95,59.79,59.95,30183.0,48.8331,48.9392,48.8086,48.9392,30183.0
2019-11-29 10:30:00,59.96,60.11,59.96,60.11,90077.0,48.9474,49.0699,48.9474,49.0699,90077.0
2019-11-29 10:35:00,60.1,60.12,59.98,60.11,37815.0,49.0617,49.078,48.9637,49.0699,37815.0
2019-11-29 10:40:00,60.11,60.16,60.02,60.16,32926.0,49.0699,49.1107,48.9964,49.1107,32926.0
2019-11-29 10:45:00,60.16,60.21,60.13,60.14,17941.0,49.1107,49.1515,49.0862,49.0943,17941.0
2019-11-29 10:50:00,60.13,60.15,60.02,60.02,29276.0,49.0862,49.1025,48.9964,48.9964,29276.0
2019-11-29 10:55:00,60.01,60.07,60.0,60.02,33350.0,48.9882,49.0372,48.9801,48.9964,33350.0
2019-11-29 11:00:00,60.02,60.04,59.88,59.89,30696.0,48.9964,49.0127,48.8821,48.8903,30696.0
2019-11-29 11:05:00,59.88,59.93,59.84,59.91,22671.0,48.8821,48.9229,48.8494,48.9066,22671.0
2019-11-29 11:10:00,59.9,59.91,59.83,59.86,37113.0,48.8984,48.9066,48.8413,48.8658,37113.0
2019-11-29 11:15:00,59.86,59.87,59.73,59.73,27563.0,48.8658,48.8739,48.7596,48.7596,27563.0
2019-11-29 11:20:00,59.73,59.74,59.62,59.73,40504.0,48.7596,48.7678,48.6698,48.7596,40504.0
2019-11-29 11:25:00,59.73,59.86,59.71,59.83,32013.0,48.7596,48.8658,48.7433,48.8413,32013.0
2019-11-29 11:30:00,59.82,59.87,59.75,59.78,37230.0,48.8331,48.8739,48.776,48.8005,37230.0
2019-11-29 11:35:00,59.78,60.04,59.77,60.03,31332.0,48.8005,49.0127,48.7923,49.0045,31332.0
2019-11-29 11:40:00,60.03,60.16,59.99,60.16,33007.0,49.0045,49.1107,48.9719,49.1107,33007.0
2019-11-29 11:45:00,60.16,60.22,60.11,60.16,51850.0,49.1107,49.1596,49.0699,49.1107,51850.0
2019-11-29 11:50:00,60.16,60.25,60.09,60.17,52562.0,49.1107,49.1841,49.0535,49.1188,52562.0
2019-11-29 11:55:00,60.18,60.22,60.12,60.21,46088.0,49.127,49.1596,49.078,49.1515,46088.0
2019-11-29 12:00:00,60.19,60.3,60.19,60.23,48361.0,49.1352,49.225,49.1352,49.1678,48361.0
2019-11-29 12:05:00,60.23,60.24,60.04,60.11,30283.0,49.1678,49.176,49.0127,49.0699,30283.0
2019-11-29 12:10:00,60.1,60.1,60.0,60.01,16741.0,49.0617,49.0617,48.9801,48.9882,16741.0
2019-11-29 12:15:00,60.01,60.1,59.99,60.08,38917.0,48.9882,49.0617,48.9719,49.0454,38917.0
2019-11-29 12:20:00,60.08,60.17,60.06,60.15,24446.0,49.0454,49.1188,49.029,49.1025,24446.0
2019-11-29 12:25:00,60.13,60.16,60.07,60.16,14962.0,49.0862,49.1107,49.0372,49.1107,14962.0
2019-11-29 12:30:00,60.17,60.22,60.14,60.15,30153.0,49.1188,49.1596,49.0943,49.1025,30153.0
2019-11-29 12:35:00,60.14,60.16,60.04,60.05,34346.0,49.0943,49.1107,49.0127,49.0209,34346.0
2019-11-29 12:40:00,60.05,60.06,59.94,59.97,43239.0,49.0209,49.029,48.9311,48.9556,43239.0
2019-11-29 12:45:00,59.97,60.05,59.96,60.02,76009.0,48.9556,49.0209,48.9474,48.9964,76009.0
2019-11-29 12:50:00,60.04,60.08,59.97,60.05,80670.0,49.0127,49.0454,48.9556,49.0209,80670.0
2019-11-29 12:55:00,60.05,60.06,59.86,59.96,248650.0,49.0209,49.029,48.8658,48.9474,248650.0
2019-12-02 09:30:00,60.24,60.36,60.02,60.31,187284.0,49.176,49.2739,48.9964,49.2331,187284.0
2019-12-02 09:35:00,60.32,60.43,60.21,60.4,143536.0,49.2413,49.3311,49.1515,49.3066,143536.0
2019-12-02 09:40:00,60.41,60.89,60.39,60.88,136143.0,49.3148,49.7066,49.2984,49.6984,136143.0
2019-12-02 09:45:00,60.85,61.09,60.74,61.02,237040.0,49.6739,49.8699,49.5841,49.8127,237040.0
2019-12-02 09:50:00,61.03,61.3,61.02,61.16,286553.0,49.8209,50.0413,49.8127,49.927,286553.0
2019-12-02 09:55:00,61.15,61.28,60.89,60.95,200547.0,49.9188,50.025,49.7066,49.7556,200547.0
2019-12-02 10:00:00,60.93,60.99,60.3,60.33,95444.0,49.7392,49.7882,49.225,49.2494,95444.0
2019-12-02 10:05:00,60.32,60.57,60.31,60.5,105781.0,49.2413,49.4454,49.2331,49.3882,105781.0
2019-12-02 10:10:00,60.48,60.88,60.46,60.88,73215.0,49.3719,49.6984,49.3556,49.6984,73215.0
2019-12-02 10:15:00,60.89,60.98,60.8,60.88,181991.0,49.7066,49.7801,49.6331,49.6984,181991.0
2019-12-02 10:20:00,60.87,60.93,60.68,60.75,109870.0,49.6903,49.7392,49.5352,49.5923,109870.0
2019-12-02 10:25:00,60.74,61.0,60.7,60.97,149515.0,49.5841,49.7964,49.5515,49.7719,149515.0
2019-12-02 10:30:00,60.94,60.95,60.65,60.8,93401.0,49.7474,49.7556,49.5107,49.6331,93401.0
2019-12-02 10:35:00,60.8,61.01,60.63,60.98,97349.0,49.6331,49.8046,49.4943,49.7801,97349.0
2019-12-02 10:40:00,60.97,61.09,60.92,61.05,56972.0,49.7719,49.8699,49.7311,49.8372,56972.0
2019-12-02 10:45:00,61.05,61.05,60.87,60.99,78205.0,49.8372,49.8372,49.6903,49.7882,78205.0
2019-12-02 10:50:00,60.98,60.98,60.83,60.95,80716.0,49.7801,49.7801,49.6576,49.7556,80716.0
2019-12-02 10:55:00,60.93,60.97,60.79,60.91,98533.0,49.7392,49.7719,49.625,49.7229,98533.0
2019-12-02 11:00:00,60.92,60.96,60.83,60.89,112580.0,49.7311,49.7637,49.6576,49.7066,112580.0
2019-12-02 11:05:00,60.88,60.96,60.78,60.81,71730.0,49.6984,49.7637,49.6168,49.6413,71730.0
2019-12-02 11:10:00,60.79,60.81,60.51,60.57,57515.0,49.625,49.6413,49.3964,49.4454,57515.0
2019-12-02 11:15:00,60.56,60.75,60.43,60.73,61837.0,49.4372,49.5923,49.3311,49.576,61837.0
2019-12-02 11:20:00,60.75,60.79,60.64,60.74,71956.0,49.5923,49.625,49.5025,49.5841,71956.0
2019-12-02 11:25:00,60.75,60.8,60.7,60.79,49145.0,49.5923,49.6331,49.5515,49.625,49145.0
2019-12-02 11:30:00,60.75,60.77,60.61,60.69,91990.0,49.5923,49.6086,49.478,49.5433,91990.0
2019-12-02 11:35:00,60.69,60.71,60.58,60.67,69163.0,49.5433,49.5597,49.4535,49.527,69163.0
2019-12-02 11:40:00,60.68,60.7,60.59,60.6,56229.0,49.5352,49.5515,49.4617,49.4699,56229.0
2019-12-02 11:45:00,60.61,60.71,60.59,60.67,41832.0,49.478,49.5597,49.4617,49.527,41832.0
2019-12-02 11:50:00,60.66,60.66,60.45,60.49,45551.0,49.5188,49.5188,49.3474,49.3801,45551.0
2019-12-02 11:55:00,60.48,60.54,60.42,60.47,40426.0,49.3719,49.4209,49.3229,49.3637,40426.0
2019-12-02 12:00:00,60.47,60.47,60.36,60.42,52524.0,49.3637,49.3637,49.2739,49.3229,52524.0
2019-12-02 12:05:00,60.42,60.5,60.42,60.45,36647.0,49.3229,49.3882,49.3229,49.3474,36647.0
2019-12-02 12:10:00,60.44,60.5,60.42,60.44,21694.0,49.3392,49.3882,49.3229,49.3392,21694.0
2019-12-02 12:15:00,60.44,60.47,60.38,60.44,42064.0,49.3392,49.3637,49.2903,49.3392,42064.0
2019-12-02 12:20:00,60.44,60.46,60.35,60.36,33368.0,49.3392,49.3556,49.2658,49.2739,33368.0
2019-12-02 12:25:00,60.36,60.45,60.29,60.36,35790.0,49.2739,49.3474,49.2168,49.2739,35790.0
2019-12-02 12:30:00,60.37,60.42,60.25,60.34,56163.0,49.2821,49.3229,49.1841,49.2576,56163.0
2019-12-02 12:35:00,60.31,60.31,60.21,60.25,24681.0,49.2331,49.2331,49.1515,49.1841,24681.0
2019-12-02 12:40:00,60.23,60.34,60.15,60.33,28755.0,49.1678,49.2576,49.1025,49.2494,28755.0
2019-12-02 12:45:00,60.34,60.34,60.14,60.15,33109.0,49.2576,49.2576,49.0943,49.1025,33109.0
2019-12-02 12:50:00,60.14,60.17,60.12,60.14,27255.0,49.0943,49.1188,49.078,49.0943,27255.0
2019-12-02 12:55:00,60.13,60.25,60.12,60.23,28373.0,49.0862,49.1841,49.078,49.1678,28373.0
2019-12-02 13:00:00,60.22,60.29,60.17,60.19,38324.0,49.1596,49.2168,49.1188,49.1352,38324.0
2019-12-02 13:05:00,60.19,60.22,60.15,60.2,23595.0,49.1352,49.1596,49.1025,49.1433,23595.0
2019-12-02 13:10:00,60.19,60.28,60.16,60.28,35902.0,49.1352,49.2086,49.1107,49.2086,35902.0
2019-12-02 13:15:00,60.28,60.31,60.19,60.25,39750.0,49.2086,49.2331,49.1352,49.1841,39750.0
2019-12-02 13:20:00,60.25,60.31,60.19,60.26,41297.0,49.1841,49.2331,49.1352,49.1923,41297.0
2019-12-02 13:25:00,60.27,60.29,60.24,60.25,25293.0,49.2005,49.2168,49.176,49.1841,25293.0
2019-12-02 13:30:00,60.26,60.27,60.16,60.2,27587.0,49.1923,49.2005,49.1107,49.1433,27587.0
2019-12-02 13:35:00,60.2,60.2,60.09,60.17,31964.0,49.1433,49.1433,49.0535,49.1188,31964.0
2019-12-02 13:40:00,60.18,60.23,60.13,60.22,36798.0,49.127,49.1678,49.0862,49.1596,36798.0
2019-12-02 13:45:00,60.21,60.31,60.17,60.29,30073.0,49.1515,49.2331,49.1188,49.2168,30073.0
2019-12-02 13:50:00,60.29,60.33,60.28,60.3,19326.0,49.2168,49.2494,49.2086,49.225,19326.0
2019-12-02 13:55:00,60.31,60.31,60.19,60.25,27418.0,49.2331,49.2331,49.1352,49.1841,27418.0
2019-12-02 14:00:00,60.25,60.28,60.17,60.19,46423.0,49.1841,49.2086,49.1188,49.1352,46423.0
2019-12-02 14:05:00,60.19,60.19,60.08,60.08,30698.0,49.1352,49.1352,49.0454,49.0454,30698.0
2019-12-02 14:10:00,60.09,60.29,60.08,60.21,34289.0,49.0535,49.2168,49.0454,49.1515,34289.0
2019-12-02 14:15:00,60.22,60.22,60.16,60.17,21229.0,49.1596,49.1596,49.1107,49.1188,21229.0
2019-12-02 14:20:00,60.17,60.3,60.12,60.3,26731.0,49.1188,49.225,49.078,49.225,26731.0
2019-12-02 14:25:00,60.31,60.41,60.3,60.39,45042.0,49.2331,49.3148,49.225,49.2984,45042.0
2019-12-02 14:30:00,60.39,60.41,60.32,60.37,28356.0,49.2984,49.3148,49.2413,49.2821,28356.0
2019-12-02 14:35:00,60.37,60.38,60.31,60.37,35970.0,49.2821,49.2903,49.2331,49.2821,35970.0
2019-12-02 14:40:00,60.38,60.41,60.37,60.38,26232.0,49.2903,49.3148,49.2821,49.2903,26232.0
2019-12-02 14:45:00,60.39,60.47,60.35,60.38,54786.0,49.2984,49.3637,49.2658,49.2903,54786.0
2019-12-02 14:50:00,60.38,60.41,60.35,60.38,31326.0,49.2903,49.3148,49.2658,49.2903,31326.0
2019-12-02 14:55:00,60.38,60.4,60.34,60.38,30279.0,49.2903,49.3066,49.2576,49.2903,30279.0
2019-12-02 15:00:00,60.38,60.4,60.28,60.34,41398.0,49.2903,49.3066,49.2086,49.2576,41398.0
2019-12-02 15:05:00,60.33,60.34,60.23,60.28,48309.0,49.2494,49.2576,49.1678,49.2086,48309.0
2019-12-02 15:10:00,60.27,60.28,60.2,60.25,35516.0,49.2005,49.2086,49.1433,49.1841,35516.0
2019-12-02 15:15:00,60.25,60.33,60.21,60.31,58164.0,49.1841,49.2494,49.1515,49.2331,58164.0
2019-12-02 15:20:00,60.3,60.3,60.17,60.21,41973.0,49.225,49.225,49.1188,49.1515,41973.0
2019-12-02 15:25:00,60.21,60.32,60.19,60.31,47643.0,49.1515,49.2413,49.1352,49.2331,47643.0
2019-12-02 15:30:00,60.3,60.49,60.3,60.47,61408.0,49.225,49.3801,49.225,49.3637,61408.0
2019-12-02 15:35:00,60.47,60.5,60.42,60.47,103576.0,49.3637,49.3882,49.3229,49.3637,103576.0
2019-12-02 15:40:00,60.46,60.52,60.42,60.51,72157.0,49.3556,49.4045,49.3229,49.3964,72157.0
2019-12-02 15:45:00,60.51,60.54,60.44,60.44,90254.0,49.3964,49.4209,49.3392,49.3392,90254.0
2019-12-02 15:50:00,60.42,60.45,60.33,60.35,149410.0,49.3229,49.3474,49.2494,49.2658,149410.0
2019-12-02 15:55:00,60.35,60.44,60.34,60.39,357168.0,49.2658,49.3392,49.2576,49.2984,357168.0
2019-12-03 09:30:00,59.74,59.91,59.41,59.84,127979.0,48.7678,48.9066,48.4984,48.8494,127979.0
2019-12-03 09:35:00,59.83,59.83,59.43,59.48,65084.0,48.8413,48.8413,48.5147,48.5556,65084.0
2019-12-03 09:40:00,59.5,59.5,59.25,59.25,39408.0,48.5719,48.5719,48.3678,48.3678,39408.0
2019-12-03 09:45:00,59.2,59.21,58.86,58.88,73624.0,48.327,48.3351,48.0494,48.0658,73624.0
2019-12-03 09:50:00,58.85,58.95,58.72,58.91,48282.0,48.0413,48.1229,47.9351,48.0902,48282.0
2019-12-03 09:55:00,58.88,59.22,58.82,59.19,61518.0,48.0658,48.3433,48.0168,48.3188,61518.0
2019-12-03 10:00:00,59.17,59.17,58.8,58.88,45170.0,48.3025,48.3025,48.0005,48.0658,45170.0
2019-12-03 10:05:00,58.88,58.9,58.68,58.69,57711.0,48.0658,48.0821,47.9025,47.9107,57711.0
2019-12-03 10:10:00,58.68,58.84,58.61,58.81,62375.0,47.9025,48.0331,47.8453,48.0086,62375.0
2019-12-03 10:15:00,58.8,59.04,58.78,59.01,68185.0,48.0005,48.1964,47.9841,48.1719,68185.0
2019-12-03 10:20:00,59.02,59.06,58.85,58.93,58134.0,48.18,48.2127,48.0413,48.1066,58134.0
2019-12-03 10:25:00,58.93,58.93,58.81,58.84,41504.0,48.1066,48.1066,48.0086,48.0331,41504.0
2019-12-03 10:30:00,58.84,59.04,58.75,59.02,66684.0,48.0331,48.1964,47.9596,48.18,66684.0
2019-12-03 10:35:00,59.02,59.02,58.84,58.94,96071.0,48.18,48.18,48.0331,48.1147,96071.0
2019-12-03 10:40:00,58.92,59.08,58.89,59.04,37124.0,48.0984,48.229,48.0739,48.1964,37124.0
2019-12-03 10:45:00,59.05,59.07,58.79,58.8,30961.0,48.2045,48.2209,47.9923,48.0005,30961.0
2019-12-03 10:50:00,58.81,59.15,58.8,59.15,38045.0,48.0086,48.2862,48.0005,48.2862,38045.0
2019-12-03 10:55:00,59.12,59.14,58.93,58.94,41528.0,48.2617,48.278,48.1066,48.1147,41528.0
2019-12-03 11:00:00,58.94,59.04,58.87,59.04,58928.0,48.1147,48.1964,48.0576,48.1964,58928.0
2019-12-03 11:05:00,59.04,59.12,59.01,59.12,34140.0,48.1964,48.2617,48.1719,48.2617,34140.0
2019-12-03 11:10:00,59.11,59.17,59.03,59.08,35638.0,48.2535,48.3025,48.1882,48.229,35638.0
2019-12-03 11:15:00,59.08,59.22,59.04,59.2,48864.0,48.229,48.3433,48.1964,48.327,48864.0
2019-12-03 11:20:00,59.19,59.25,59.14,59.22,41236.0,48.3188,48.3678,48.278,48.3433,41236.0
2019-12-03 11:25:00,59.22,59.29,59.09,59.27,64120.0,48.3433,48.4005,48.2372,48.3841,64120.0
2019-12-03 11:30:00,59.25,59.32,59.24,59.27,77655.0,48.3678,48.4249,48.3596,48.3841,77655.0
2019-12-03 11:35:00,59.27,59.31,59.22,59.28,57833.0,48.3841,48.4168,48.3433,48.3923,57833.0
2019-12-03 11:40:00,59.28,59.37,59.25,59.32,42759.0,48.3923,48.4658,48.3678,48.4249,42759.0
2019-12-03 11:45:00,59.32,59.35,59.1,59.15,45563.0,48.4249,48.4494,48.2454,48.2862,45563.0
2019-12-03 11:50:00,59.16,59.27,59.11,59.17,58139.0,48.2943,48.3841,48.2535,48.3025,58139.0
2019-12-03 11:55:00,59.17,59.24,59.15,59.22,38709.0,48.3025,48.3596,48.2862,48.3433,38709.0
2019-12-03 12:00:00,59.22,59.25,59.11,59.12,43761.0,48.3433,48.3678,48.2535,48.2617,43761.0
2019-12-03 12:05:00,59.12,59.21,59.11,59.16,65562.0,48.2617,48.3351,48.2535,48.2943,65562.0
2019-12-03 12:10:00,59.15,59.22,59.11,59.22,35224.0,48.2862,48.3433,48.2535,48.3433,35224.0
2019-12-03 12:15:00,59.22,59.23,59.12,59.18,50981.0,48.3433,48.3515,48.2617,48.3107,50981.0
2019-12-03 12:20:00,59.18,59.27,59.17,59.21,67186.0,48.3107,48.3841,48.3025,48.3351,67186.0
2019-12-03 12:25:00,59.21,59.21,59.13,59.17,22766.0,48.3351,48.3351,48.2698,48.3025,22766.0
2019-12-03 12:30:00,59.18,59.26,59.18,59.2,28285.0,48.3107,48.376,48.3107,48.327,28285.0
2019-12-03 12:35:00,59.2,59.3,59.2,59.26,27913.0,48.327,48.4086,48.327,48.376,27913.0
2019-12-03 12:40:00,59.26,59.26,59.15,59.17,30063.0,48.376,48.376,48.2862,48.3025,30063.0
2019-12-03 12:45:00,59.18,59.25,59.17,59.25,30315.0,48.3107,48.3678,48.3025,48.3678,30315.0
2019-12-03 12:50:00,59.26,59.34,59.25,59.25,35596.0,48.376,48.4413,48.3678,48.3678,35596.0
2019-12-03 12:55:00,59.26,59.38,59.23,59.36,61925.0,48.376,48.4739,48.3515,48.4576,61925.0
2019-12-03 13:00:00,59.37,59.42,59.35,59.4,23084.0,48.4658,48.5066,48.4494,48.4903,23084.0
2019-12-03 13:05:00,59.4,59.41,59.3,59.36,16963.0,48.4903,48.4984,48.4086,48.4576,16963.0
2019-12-03 13:10:00,59.36,59.42,59.31,59.36,41724.0,48.4576,48.5066,48.4168,48.4576,41724.0
2019-12-03 13:15:00,59.37,59.38,59.28,59.34,39222.0,48.4658,48.4739,48.3923,48.4413,39222.0
2019-12-03 13:20:00,59.33,59.35,59.26,59.31,32337.0,48.4331,48.4494,48.376,48.4168,32337.0
2019-12-03 13:25:00,59.31,59.38,59.31,59.38,21585.0,48.4168,48.4739,48.4168,48.4739,21585.0
2019-12-03 13:30:00,59.37,59.39,59.3,59.33,27174.0,48.4658,48.4821,48.4086,48.4331,27174.0
2019-12-03 13:35:00,59.33,59.41,59.31,59.37,35989.0,48.4331,48.4984,48.4168,48.4658,35989.0
2019-12-03 13:40:00,59.36,59.44,59.28,59.32,37410.0,48.4576,48.5229,48.3923,48.4249,37410.0
2019-12-03 13:45:00,59.32,59.37,59.3,59.33,21530.0,48.4249,48.4658,48.4086,48.4331,21530.0
2019-12-03 13:50:00,59.33,59.35,59.2,59.22,32841.0,48.4331,48.4494,48.327,48.3433,32841.0
2019-12-03 13:55:00,59.23,59.33,59.22,59.29,27654.0,48.3515,48.4331,48.3433,48.4005,27654.0
2019-12-03 14:00:00,59.29,59.34,59.26,59.32,26111.0,48.4005,48.4413,48.376,48.4249,26111.0
2019-12-03 14:05:00,59.31,59.5,59.19,59.25,94923.0,48.4168,48.5719,48.3188,48.3678,94923.0
2019-12-03 14:10:00,59.24,59.28,59.11,59.13,28253.0,48.3596,48.3923,48.2535,48.2698,28253.0
2019-12-03 14:15:00,59.13,59.17,59.05,59.12,72558.0,48.2698,48.3025,48.2045,48.2617,72558.0
2019-12-03 14:20:00,59.12,59.16,59.01,59.02,45745.0,48.2617,48.2943,48.1719,48.18,45745.0
2019-12-03 14:25:00,59.02,59.06,59.0,59.02,28574.0,48.18,48.2127,48.1637,48.18,28574.0
2019-12-03 14:30:00,59.01,59.02,58.93,59.02,25284.0,48.1719,48.18,48.1066,48.18,25284.0
2019-12-03 14:35:00,59.02,59.08,59.01,59.02,40294.0,48.18,48.229,48.1719,48.18,40294.0
2019-12-03 14:40:00,59.03,59.04,58.96,58.98,31938.0,48.1882,48.1964,48.1311,48.1474,31938.0
2019-12-03 14:45:00,58.98,59.03,58.95,58.98,39943.0,48.1474,48.1882,48.1229,48.1474,39943.0
2019-12-03 14:50:00,58.97,59.05,58.96,59.01,43332.0,48.1392,48.2045,48.1311,48.1719,43332.0
2019-12-03 14:55:00,59.01,59.07,59.0,59.01,20040.0,48.1719,48.2209,48.1637,48.1719,20040.0
2019-12-03 15:00:00,59.01,59.05,58.98,59.01,29395.0,48.1719,48.2045,48.1474,48.1719,29395.0
2019-12-03 15:05:00,59.01,59.07,58.96,59.0,32316.0,48.1719,48.2209,48.1311,48.1637,32316.0
2019-12-03 15:10:00,58.99,59.04,58.99,59.0,31698.0,48.1556,48.1964,48.1556,48.1637,31698.0
2019-12-03 15:15:00,59.0,59.12,58.99,59.1,37411.0,48.1637,48.2617,48.1556,48.2454,37411.0
2019-12-03 15:20:00,59.1,59.21,59.08,59.19,41343.0,48.2454,48.3351,48.229,48.3188,41343.0
2019-12-03 15:25:00,59.2,59.23,59.17,59.19,38893.0,48.327,48.3515,48.3025,48.3188,38893.0
2019-12-03 15:30:00,59.19,59.19,59.04,59.07,45461.0,48.3188,48.3188,48.1964,48.2209,45461.0
2019-12-03 15:35:00,59.07,59.07,58.94,58.98,71305.0,48.2209,48.2209,48.1147,48.1474,71305.0
2019-12-03 15:40:00,58.98,58.99,58.87,58.88,64195.0,48.1474,48.1556,48.0576,48.0658,64195.0
2019-12-03 15:45:00,58.89,58.95,58.87,58.95,116185.0,48.0739,48.1229,48.0576,48.1229,116185.0
2019-12-03 15:50:00,58.95,59.01,58.91,59.0,132134.0,48.1229,48.1719,48.0902,48.1637,132134.0
2019-12-03 15:55:00,59.0,59.0,58.89,58.91,329716.0,48.1637,48.1637,48.0739,48.0902,329716.0
2019-12-04 09:30:00,59.36,59.67,59.18,59.31,214887.0,48.4576,48.7107,48.3107,48.4168,214887.0
2019-12-04 09:35:00,59.35,59.6,59.22,59.35,254570.0,48.4494,48.6535,48.3433,48.4494,254570.0
2019-12-04 09:40:00,59.34,59.67,59.28,59.45,83869.0,48.4413,48.7107,48.3923,48.5311,83869.0
2019-12-04 09:45:00,59.49,59.72,59.33,59.72,96625.0,48.5637,48.7515,48.4331,48.7515,96625.0
2019-12-04 09:50:00,59.7,59.81,59.54,59.79,118103.0,48.7352,48.825,48.6045,48.8086,118103.0
2019-12-04 09:55:00,59.79,59.96,59.76,59.86,94046.0,48.8086,48.9474,48.7841,48.8658,94046.0
2019-12-04 10:00:00,59.85,60.08,59.81,60.06,54662.0,48.8576,49.0454,48.825,49.029,54662.0
2019-12-04 10:05:00,60.04,60.07,59.98,60.02,50215.0,49.0127,49.0372,48.9637,48.9964,50215.0
2019-12-04 10:10:00,60.01,60.01,59.77,59.79,79719.0,48.9882,48.9882,48.7923,48.8086,79719.0
2019-12-04 10:15:00,59.79,60.12,59.78,60.02,185774.0,48.8086,49.078,48.8005,48.9964,185774.0
2019-12-04 10:20:00,60.03,60.26,60.02,60.2,62274.0,49.0045,49.1923,48.9964,49.1433,62274.0
2019-12-04 10:25:00,60.21,60.26,60.18,60.21,122390.0,49.1515,49.1923,49.127,49.1515,122390.0
2019-12-04 10:30:00,60.2,60.31,60.17,60.27,151167.0,49.1433,49.2331,49.1188,49.2005,151167.0
2019-12-04 10:35:00,60.27,60.38,60.25,60.26,37680.0,49.2005,49.2903,49.1841,49.1923,37680.0
2019-12-04 10:40:00,60.25,60.32,60.22,60.25,51034.0,49.1841,49.2413,49.1596,49.1841,51034.0
2019-12-04 10:45:00,60.24,60.31,60.18,60.18,101741.0,49.176,49.2331,49.127,49.127,101741.0
2019-12-04 10:50:00,60.18,60.46,60.14,60.39,79835.0,49.127,49.3556,49.0943,49.2984,79835.0
2019-12-04 10:55:00,60.39,60.4,60.23,60.29,38248.0,49.2984,49.3066,49.1678,49.2168,38248.0
2019-12-04 11:00:00,60.3,60.46,60.3,60.46,40473.0,49.225,49.3556,49.225,49.3556,40473.0
2019-12-04 11:05:00,60.45,60.49,60.41,60.44,31483.0,49.3474,49.3801,49.3148,49.3392,31483.0
2019-12-04 11:10:00,60.43,60.44,60.28,60.33,49929.0,49.3311,49.3392,49.2086,49.2494,49929.0
2019-12-04 11:15:00,60.32,60.36,60.22,60.22,28351.0,49.2413,49.2739,49.1596,49.1596,28351.0
2019-12-04 11:20:00,60.21,60.27,59.95,60.1,153179.0,49.1515,49.2005,48.9392,49.0617,153179.0
2019-12-04 11:25:00,60.1,60.21,59.99,60.21,125104.0,49.0617,49.1515,48.9719,49.1515,125104.0
2019-12-04 11:30:00,60.2,60.39,60.17,60.37,130252.0,49.1433,49.2984,49.1188,49.2821,130252.0
2019-12-04 11:35:00,60.37,60.53,60.35,60.53,48386.0,49.2821,49.4127,49.2658,49.4127,48386.0
2019-12-04 11:40:00,60.51,60.7,60.43,60.68,55113.0,49.3964,49.5515,49.3311,49.5352,55113.0
2019-12-04 11:45:00,60.68,60.79,60.6,60.67,77571.0,49.5352,49.625,49.4699,49.527,77571.0
2019-12-04 11:50:00,60.67,60.71,60.59,60.65,41106.0,49.527,49.5597,49.4617,49.5107,41106.0
2019-12-04 11:55:00,60.64,60.78,60.63,60.77,31777.0,49.5025,49.6168,49.4943,49.6086,31777.0
2019-12-04 12:00:00,60.76,60.82,60.64,60.71,25465.0,49.6005,49.6494,49.5025,49.5597,25465.0
2019-12-04 12:05:00,60.71,60.74,60.65,60.72,29871.0,49.5597,49.5841,49.5107,49.5678,29871.0
2019-12-04 12:10:00,60.7,60.78,60.67,60.72,47267.0,49.5515,49.6168,49.527,49.5678,47267.0
2019-12-04 12:15:00,60.72,60.76,60.68,60.76,45367.0,49.5678,49.6005,49.5352,49.6005,45367.0
2019-12-04 12:20:00,60.77,60.86,60.72,60.76,68044.0,49.6086,49.6821,49.5678,49.6005,68044.0
2019-12-04 12:25:00,60.76,60.81,60.73,60.75,60235.0,49.6005,49.6413,49.576,49.5923,60235.0
2019-12-04 12:30:00,60.76,60.84,60.74,60.84,41501.0,49.6005,49.6658,49.5841,49.6658,41501.0
2019-12-04 12:35:00,60.84,60.88,60.81,60.88,36364.0,49.6658,49.6984,49.6413,49.6984,36364.0
2019-12-04 12:40:00,60.88,60.89,60.78,60.84,66999.0,49.6984,49.7066,49.6168,49.6658,66999.0
2019-12-04 12:45:00,60.84,60.9,60.81,60.83,33571.0,49.6658,49.7148,49.6413,49.6576,33571.0
2019-12-04 12:50:00,60.83,60.83,60.73,60.73,30116.0,49.6576,49.6576,49.576,49.576,30116.0
2019-12-04 12:55:00,60.73,60.88,60.72,60.83,88155.0,49.576,49.6984,49.5678,49.6576,88155.0
2019-12-04 13:00:00,60.82,60.85,60.78,60.83,58687.0,49.6494,49.6739,49.6168,49.6576,58687.0
2019-12-04 13:05:00,60.84,60.95,60.84,60.85,39061.0,49.6658,49.7556,49.6658,49.6739,39061.0
2019-12-04 13:10:00,60.84,60.96,60.82,60.96,51151.0,49.6658,49.7637,49.6494,49.7637,51151.0
2019-12-04 13:15:00,60.96,60.98,60.84,60.92,44274.0,49.7637,49.7801,49.6658,49.7311,44274.0
2019-12-04 13:20:00,60.92,61.05,60.91,60.98,84830.0,49.7311,49.8372,49.7229,49.7801,84830.0
2019-12-04 13:25:00,60.97,61.0,60.87,60.9,42037.0,49.7719,49.7964,49.6903,49.7148,42037.0
2019-12-04 13:30:00,60.88,60.93,60.76,60.87,123783.0,49.6984,49.7392,49.6005,49.6903,123783.0
2019-12-04 13:35:00,60.85,60.91,60.81,60.89,39926.0,49.6739,49.7229,49.6413,49.7066,39926.0
2019-12-04 13:40:00,60.88,61.0,60.88,60.98,49259.0,49.6984,49.7964,49.6984,49.7801,49259.0
2019-12-04 13:45:00,60.97,60.97,60.86,60.9,82477.0,49.7719,49.7719,49.6821,49.7148,82477.0
2019-12-04 13:50:00,60.91,60.94,60.84,60.92,64400.0,49.7229,49.7474,49.6658,49.7311,64400.0
2019-12-04 13:55:00,60.93,60.94,60.82,60.89,116509.0,49.7392,49.7474,49.6494,49.7066,116509.0
2019-12-04 14:00:00,60.89,60.91,60.84,60.85,47750.0,49.7066,49.7229,49.6658,49.6739,47750.0
2019-12-04 14:05:00,60.86,60.92,60.83,60.85,45372.0,49.6821,49.7311,49.6576,49.6739,45372.0
2019-12-04 14:10:00,60.85,60.9,60.85,60.89,73972.0,49.6739,49.7148,49.6739,49.7066,73972.0
2019-12-04 14:15:00,60.89,60.9,60.73,60.75,47629.0,49.7066,49.7148,49.576,49.5923,47629.0
2019-12-04 14:20:00,60.75,60.75,60.6,60.69,67444.0,49.5923,49.5923,49.4699,49.5433,67444.0
2019-12-04 14:25:00,60.68,60.72,60.64,60.71,45463.0,49.5352,49.5678,49.5025,49.5597,45463.0
2019-12-04 14:30:00,60.71,60.88,60.68,60.84,205225.0,49.5597,49.6984,49.5352,49.6658,205225.0
2019-12-04 14:35:00,60.84,60.95,60.81,60.82,89539.0,49.6658,49.7556,49.6413,49.6494,89539.0
2019-12-04 14:40:00,60.8,60.81,60.69,60.72,28512.0,49.6331,49.6413,49.5433,49.5678,28512.0
2019-12-04 14:45:00,60.71,60.8,60.69,60.77,33389.0,49.5597,49.6331,49.5433,49.6086,33389.0
2019-12-04 14:50:00,60.77,60.82,60.74,60.78,31247.0,49.6086,49.6494,49.5841,49.6168,31247.0
2019-12-04 14:55:00,60.78,60.78,60.71,60.73,20780.0,49.6168,49.6168,49.5597,49.576,20780.0
2019-12-04 15:00:00,60.73,60.75,60.68,60.71,36028.0,49.576,49.5923,49.5352,49.5597,36028.0
2019-12-04 15:05:00,60.7,60.75,60.61,60.61,26304.0,49.5515,49.5923,49.478,49.478,26304.0
2019-12-04 15:10:00,60.62,60.68,60.6,60.64,41457.0,49.4862,49.5352,49.4699,49.5025,41457.0
2019-12-04 15:15:00,60.65,60.72,60.65,60.68,43245.0,49.5107,49.5678,49.5107,49.5352,43245.0
2019-12-04 15:20:00,60.69,60.71,60.65,60.68,47666.0,49.5433,49.5597,49.5107,49.5352,47666.0
2019-12-04 15:25:00,60.68,60.7,60.57,60.58,54326.0,49.5352,49.5515,49.4454,49.4535,54326.0
2019-12-04 15:30:00,60.58,60.76,60.58,60.76,77457.0,49.4535,49.6005,49.4535,49.6005,77457.0
2019-12-04 15:35:00,60.77,60.77,60.65,60.73,160468.0,49.6086,49.6086,49.5107,49.576,160468.0
2019-12-04 15:40:00,60.73,60.84,60.72,60.83,102558.0,49.576,49.6658,49.5678,49.6576,102558.0
2019-12-04 15:45:00,60.83,60.93,60.78,60.93,147957.0,49.6576,49.7392,49.6168,49.7392,147957.0
2019-12-04 15:50:00,60.92,61.01,60.74,60.74,347508.0,49.7311,49.8046,49.5841,49.5841,347508.0
2019-12-04 15:55:00,60.72,60.8,60.62,60.63,399003.0,49.5678,49.6331,49.4862,49.4943,399003.0
2019-12-05 09:30:00,61.0,61.27,60.79,61.0,87032.0,49.7964,50.0168,49.625,49.7964,87032.0
2019-12-05 09:35:00,61.0,61.02,60.63,60.76,53349.0,49.7964,49.8127,49.4943,49.6005,53349.0
2019-12-05 09:40:00,60.74,60.81,60.61,60.64,27181.0,49.5841,49.6413,49.478,49.5025,27181.0
2019-12-05 09:45:00,60.61,60.72,60.49,60.66,48249.0,49.478,49.5678,49.3801,49.5188,48249.0
2019-12-05 09:50:00,60.67,60.67,60.52,60.58,38520.0,49.527,49.527,49.4045,49.4535,38520.0
2019-12-05 09:55:00,60.58,60.61,60.4,60.48,37390.0,49.4535,49.478,49.3066,49.3719,37390.0
2019-12-05 10:00:00,60.46,60.46,60.33,60.4,34005.0,49.3556,49.3556,49.2494,49.3066,34005.0
2019-12-05 10:05:00,60.4,60.4,60.14,60.23,63322.0,49.3066,49.3066,49.0943,49.1678,63322.0
2019-12-05 10:10:00,60.24,60.33,60.15,60.32,27041.0,49.176,49.2494,49.1025,49.2413,27041.0
2019-12-05 10:15:00,60.3,60.6,60.27,60.6,46093.0,49.225,49.4699,49.2005,49.4699,46093.0
2019-12-05 10:20:00,60.61,60.61,60.45,60.51,26065.0,49.478,49.478,49.3474,49.3964,26065.0
2019-12-05 10:25:00,60.53,60.56,60.35,60.38,31939.0,49.4127,49.4372,49.2658,49.2903,31939.0
2019-12-05 10:30:00,60.39,60.51,60.33,60.47,25861.0,49.2984,49.3964,49.2494,49.3637,25861.0
2019-12-05 10:35:00,60.43,60.43,60.23,60.23,20870.0,49.3311,49.3311,49.1678,49.1678,20870.0
2019-12-05 10:40:00,60.22,60.25,60.08,60.09,52191.0,49.1596,49.1841,49.0454,49.0535,52191.0
2019-12-05 10:45:00,60.1,60.19,60.09,60.13,43906.0,49.0617,49.1352,49.0535,49.0862,43906.0
2019-12-05 10:50:00,60.13,60.22,60.09,60.11,21638.0,49.0862,49.1596,49.0535,49.0699,21638.0
2019-12-05 10:55:00,60.12,60.13,60.02,60.04,28942.0,49.078,49.0862,48.9964,49.0127,28942.0
2019-12-05 11:00:00,60.04,60.28,60.04,60.28,45248.0,49.0127,49.2086,49.0127,49.2086,45248.0
2019-12-05 11:05:00,60.27,60.34,60.14,60.15,28057.0,49.2005,49.2576,49.0943,49.1025,28057.0
2019-12-05 11:10:00,60.15,60.15,59.93,59.96,30609.0,49.1025,49.1025,48.9229,48.9474,30609.0
2019-12-05 11:15:00,59.97,59.97,59.88,59.89,38486.0,48.9556,48.9556,48.8821,48.8903,38486.0
2019-12-05 11:20:00,59.88,59.91,59.71,59.75,30496.0,48.8821,48.9066,48.7433,48.776,30496.0
2019-12-05 11:25:00,59.74,59.87,59.72,59.86,34698.0,48.7678,48.8739,48.7515,48.8658,34698.0
2019-12-05 11:30:00,59.85,59.92,59.84,59.9,26067.0,48.8576,48.9147,48.8494,48.8984,26067.0
2019-12-05 11:35:00,59.89,60.06,59.86,60.04,43049.0,48.8903,49.029,48.8658,49.0127,43049.0
2019-12-05 11:40:00,60.04,60.12,59.98,59.98,50876.0,49.0127,49.078,48.9637,48.9637,50876.0
2019-12-05 11:45:00,59.98,60.03,59.95,59.98,22832.0,48.9637,49.0045,48.9392,48.9637,22832.0
2019-12-05 11:50:00,59.98,60.04,59.96,59.98,21807.0,48.9637,49.0127,48.9474,48.9637,21807.0
2019-12-05 11:55:00,59.99,60.02,59.91,59.95,29275.0,48.9719,48.9964,48.9066,48.9392,29275.0
2019-12-05 12:00:00,59.94,60.03,59.92,60.03,27530.0,48.9311,49.0045,48.9147,49.0045,27530.0
2019-12-05 12:05:00,60.02,60.04,59.9,59.9,17124.0,48.9964,49.0127,48.8984,48.8984,17124.0
2019-12-05 12:10:00,59.9,59.99,59.9,59.92,28296.0,48.8984,48.9719,48.8984,48.9147,28296.0
2019-12-05 12:15:00,59.91,59.91,59.83,59.84,24956.0,48.9066,48.9066,48.8413,48.8494,24956.0
2019-12-05 12:20:00,59.84,59.85,59.79,59.8,21311.0,48.8494,48.8576,48.8086,48.8168,21311.0
2019-12-05 12:25:00,59.79,59.79,59.7,59.75,59306.0,48.8086,48.8086,48.7352,48.776,59306.0
2019-12-05 12:30:00,59.74,59.84,59.72,59.78,61054.0,48.7678,48.8494,48.7515,48.8005,61054.0
2019-12-05 12:35:00,59.78,59.79,59.64,59.65,36109.0,48.8005,48.8086,48.6862,48.6943,36109.0
2019-12-05 12:40:00,59.66,59.74,59.66,59.68,22262.0,48.7025,48.7678,48.7025,48.7188,22262.0
2019-12-05 12:45:00,59.66,59.66,59.55,59.58,32531.0,48.7025,48.7025,48.6127,48.6372,32531.0
2019-12-05 12:50:00,59.57,59.59,59.49,59.58,25871.0,48.629,48.6454,48.5637,48.6372,25871.0
2019-12-05 12:55:00,59.6,59.68,59.54,59.68,34689.0,48.6535,48.7188,48.6045,48.7188,34689.0
2019-12-05 13:00:00,59.68,59.69,59.63,59.67,28639.0,48.7188,48.727,48.678,48.7107,28639.0
2019-12-05 13:05:00,59.66,59.68,59.61,59.64,20604.0,48.7025,48.7188,48.6617,48.6862,20604.0
2019-12-05 13:10:00,59.64,59.75,59.63,59.73,38027.0,48.6862,48.776,48.678,48.7596,38027.0
2019-12-05 13:15:00,59.73,59.79,59.65,59.66,21307.0,48.7596,48.8086,48.6943,48.7025,21307.0
2019-12-05 13:20:00,59.65,59.7,59.63,59.66,53729.0,48.6943,48.7352,48.678,48.7025,53729.0
2019-12-05 13:25:00,59.65,59.72,59.6,59.6,47849.0,48.6943,48.7515,48.6535,48.6535,47849.0
2019-12-05 13:30:00,59.58,59.64,59.53,59.59,43946.0,48.6372,48.6862,48.5964,48.6454,43946.0
2019-12-05 13:35:00,59.6,59.7,59.59,59.69,30280.0,48.6535,48.7352,48.6454,48.727,30280.0
2019-12-05 13:40:00,59.7,59.7,59.61,59.63,17080.0,48.7352,48.7352,48.6617,48.678,17080.0
2019-12-05 13:45:00,59.64,59.64,59.54,59.55,21402.0,48.6862,48.6862,48.6045,48.6127,21402.0
2019-12-05 13:50:00,59.55,59.64,59.52,59.63,28415.0,48.6127,48.6862,48.5882,48.678,28415.0
2019-12-05 13:55:00,59.63,59.64,59.58,59.58,20859.0,48.678,48.6862,48.6372,48.6372,20859.0
2019-12-05 14:00:00,59.58,59.61,59.52,59.54,140822.0,48.6372,48.6617,48.5882,48.6045,140822.0
2019-12-05 14:05:00,59.55,59.65,59.55,59.65,41824.0,48.6127,48.6943,48.6127,48.6943,41824.0
2019-12-05 14:10:00,59.65,59.72,59.65,59.7,20598.0,48.6943,48.7515,48.6943,48.7352,20598.0
2019-12-05 14:15:00,59.7,59.7,59.62,59.65,29270.0,48.7352,48.7352,48.6698,48.6943,29270.0
2019-12-05 14:20:00,59.65,59.66,59.6,59.64,26295.0,48.6943,48.7025,48.6535,48.6862,26295.0
2019-12-05 14:25:00,59.64,59.66,59.52,59.55,27985.0,48.6862,48.7025,48.5882,48.6127,27985.0
2019-12-05 14:30:00,59.54,59.54,59.48,59.5,41196.0,48.6045,48.6045,48.5556,48.5719,41196.0
2019-12-05 14:35:00,59.5,59.62,59.49,59.61,30517.0,48.5719,48.6698,48.5637,48.6617,30517.0
2019-12-05 14:40:00,59.62,59.65,59.59,59.64,27735.0,48.6698,48.6943,48.6454,48.6862,27735.0
2019-12-05 14:45:00,59.64,59.69,59.59,59.65,30743.0,48.6862,48.727,48.6454,48.6943,30743.0
2019-12-05 14:50:00,59.66,59.68,59.62,59.63,28734.0,48.7025,48.7188,48.6698,48.678,28734.0
2019-12-05 14:55:00,59.63,59.65,59.44,59.59,79801.0,48.678,48.6943,48.5229,48.6454,79801.0
2019-12-05 15:00:00,59.6,59.72,59.57,59.72,42048.0,48.6535,48.7515,48.629,48.7515,42048.0
2019-12-05 15:05:00,59.74,59.77,59.71,59.72,50491.0,48.7678,48.7923,48.7433,48.7515,50491.0
2019-12-05 15:10:00,59.71,59.77,59.7,59.73,41661.0,48.7433,48.7923,48.7352,48.7596,41661.0
2019-12-05 15:15:00,59.72,59.8,59.69,59.72,35667.0,48.7515,48.8168,48.727,48.7515,35667.0
2019-12-05 15:20:00,59.71,59.86,59.69,59.83,80282.0,48.7433,48.8658,48.727,48.8413,80282.0
2019-12-05 15:25:00,59.83,59.91,59.79,59.9,83979.0,48.8413,48.9066,48.8086,48.8984,83979.0
2019-12-05 15:30:00,59.89,60.0,59.89,59.9,99319.0,48.8903,48.9801,48.8903,48.8984,99319.0
2019-12-05 15:35:00,59.89,59.93,59.83,59.93,62082.0,48.8903,48.9229,48.8413,48.9229,62082.0
2019-12-05 15:40:00,59.93,59.98,59.88,59.98,107224.0,48.9229,48.9637,48.8821,48.9637,107224.0
2019-12-05 15:45:00,59.98,60.0,59.91,59.95,90921.0,48.9637,48.9801,48.9066,48.9392,90921.0
2019-12-05 15:50:00,59.94,59.95,59.84,59.91,119378.0,48.9311,48.9392,48.8494,48.9066,119378.0
2019-12-05 15:55:00,59.9,59.91,59.77,59.84,289770.0,48.8984,48.9066,48.7923,48.8494,289770.0
2019-12-06 09:30:00,60.31,60.58,60.13,60.57,116168.0,49.2331,49.4535,49.0862,49.4454,116168.0
2019-12-06 09:35:00,60.58,60.6,60.31,60.42,61725.0,49.4535,49.4699,49.2331,49.3229,61725.0
2019-12-06 09:40:00,60.43,60.66,60.39,60.55,91458.0,49.3311,49.5188,49.2984,49.429,91458.0
2019-12-06 09:45:00,60.56,61.08,60.54,61.08,158049.0,49.4372,49.8617,49.4209,49.8617,158049.0
2019-12-06 09:50:00,61.06,61.38,61.06,61.33,157390.0,49.8454,50.1066,49.8454,50.0658,157390.0
2019-12-06 09:55:00,61.31,61.56,61.27,61.43,150848.0,50.0495,50.2535,50.0168,50.1474,150848.0
2019-12-06 10:00:00,61.41,61.53,61.38,61.51,126929.0,50.1311,50.229,50.1066,50.2127,126929.0
2019-12-06 10:05:00,61.52,61.59,61.36,61.4,202548.0,50.2209,50.278,50.0903,50.1229,202548.0
2019-12-06 10:10:00,61.41,61.58,61.39,61.53,40265.0,50.1311,50.2699,50.1148,50.229,40265.0
2019-12-06 10:15:00,61.54,61.64,61.43,61.61,164824.0,50.2372,50.3188,50.1474,50.2944,164824.0
2019-12-06 10:20:00,61.62,61.92,61.61,61.75,134053.0,50.3025,50.5474,50.2944,50.4086,134053.0
2019-12-06 10:25:00,61.73,61.87,61.69,61.69,167030.0,50.3923,50.5066,50.3597,50.3597,167030.0
2019-12-06 10:30:00,61.68,61.88,61.66,61.78,127591.0,50.3515,50.5148,50.3352,50.4331,127591.0
2019-12-06 10:35:00,61.78,61.84,61.64,61.72,203135.0,50.4331,50.4821,50.3188,50.3841,203135.0
2019-12-06 10:40:00,61.71,61.88,61.71,61.79,132583.0,50.376,50.5148,50.376,50.4413,132583.0
2019-12-06 10:45:00,61.78,61.84,61.77,61.83,86025.0,50.4331,50.4821,50.425,50.4739,86025.0
2019-12-06 10:50:00,61.83,61.87,61.6,61.63,121768.0,50.4739,50.5066,50.2862,50.3107,121768.0
2019-12-06 10:55:00,61.62,61.64,61.45,61.45,139656.0,50.3025,50.3188,50.1637,50.1637,139656.0
2019-12-06 11:00:00,61.45,61.57,61.45,61.56,86057.0,50.1637,50.2617,50.1637,50.2535,86057.0
2019-12-06 11:05:00,61.56,61.7,61.55,61.58,79603.0,50.2535,50.3678,50.2454,50.2699,79603.0
2019-12-06 11:10:00,61.57,61.73,61.57,61.7,30196.0,50.2617,50.3923,50.2617,50.3678,30196.0
2019-12-06 11:15:00,61.7,61.79,61.66,61.68,44114.0,50.3678,50.4413,50.3352,50.3515,44114.0
2019-12-06 11:20:00,61.69,61.75,61.68,61.71,48671.0,50.3597,50.4086,50.3515,50.376,48671.0
2019-12-06 11:25:00,61.7,61.89,61.7,61.89,65839.0,50.3678,50.5229,50.3678,50.5229,65839.0
2019-12-06 11:30:00,61.88,61.92,61.79,61.9,52705.0,50.5148,50.5474,50.4413,50.5311,52705.0
2019-12-06 11:35:00,61.91,62.04,61.9,61.99,110425.0,50.5393,50.6454,50.5311,50.6046,110425.0
2019-12-06 11:40:00,61.98,62.01,61.9,62.01,59092.0,50.5964,50.6209,50.5311,50.6209,59092.0
2019-12-06 11:45:00,62.02,62.04,61.77,61.77,56809.0,50.629,50.6454,50.425,50.425,56809.0
2019-12-06 11:50:00,61.78,61.91,61.77,61.88,32205.0,50.4331,50.5393,50.425,50.5148,32205.0
2019-12-06 11:55:00,61.87,61.97,61.86,61.97,40270.0,50.5066,50.5882,50.4984,50.5882,40270.0
2019-12-06 12:00:00,61.96,61.96,61.85,61.88,44817.0,50.5801,50.5801,50.4903,50.5148,44817.0
2019-12-06 12:05:00,61.87,61.89,61.83,61.84,32662.0,50.5066,50.5229,50.4739,50.4821,32662.0
2019-12-06 12:10:00,61.84,61.87,61.8,61.87,41867.0,50.4821,50.5066,50.4495,50.5066,41867.0
2019-12-06 12:15:00,61.86,61.91,61.72,61.76,69029.0,50.4984,50.5393,50.3841,50.4168,69029.0
2019-12-06 12:20:00,61.76,61.83,61.74,61.76,49254.0,50.4168,50.4739,50.4005,50.4168,49254.0
2019-12-06 12:25:00,61.76,61.9,61.76,61.87,110671.0,50.4168,50.5311,50.4168,50.5066,110671.0
2019-12-06 12:30:00,61.88,61.98,61.86,61.95,180883.0,50.5148,50.5964,50.4984,50.5719,180883.0
2019-12-06 12:35:00,61.95,61.99,61.92,61.94,52429.0,50.5719,50.6046,50.5474,50.5637,52429.0
2019-12-06 12:40:00,61.95,61.96,61.8,61.83,32365.0,50.5719,50.5801,50.4495,50.4739,32365.0
2019-12-06 12:45:00,61.84,61.9,61.83,61.86,26186.0,50.4821,50.5311,50.4739,50.4984,26186.0
2019-12-06 12:50:00,61.87,61.92,61.81,61.83,25245.0,50.5066,50.5474,50.4576,50.4739,25245.0
2019-12-06 12:55:00,61.82,61.9,61.81,61.81,23633.0,50.4658,50.5311,50.4576,50.4576,23633.0
2019-12-06 13:00:00,61.81,61.83,61.75,61.77,21460.0,50.4576,50.4739,50.4086,50.425,21460.0
2019-12-06 13:05:00,61.78,61.89,61.78,61.88,37553.0,50.4331,50.5229,50.4331,50.5148,37553.0
2019-12-06 13:10:00,61.89,61.9,61.77,61.86,43873.0,50.5229,50.5311,50.425,50.4984,43873.0
2019-12-06 13:15:00,61.86,61.91,61.85,61.9,30022.0,50.4984,50.5393,50.4903,50.5311,30022.0
2019-12-06 13:20:00,61.91,61.92,61.87,61.9,27341.0,50.5393,50.5474,50.5066,50.5311,27341.0
2019-12-06 13:25:00,61.9,61.92,61.85,61.87,25600.0,50.5311,50.5474,50.4903,50.5066,25600.0
2019-12-06 13:30:00,61.87,61.92,61.86,61.9,21517.0,50.5066,50.5474,50.4984,50.5311,21517.0
2019-12-06 13:35:00,61.89,61.91,61.84,61.9,26891.0,50.5229,50.5393,50.4821,50.5311,26891.0
2019-12-06 13:40:00,61.9,61.91,61.82,61.88,34941.0,50.5311,50.5393,50.4658,50.5148,34941.0
2019-12-06 13:45:00,61.88,61.88,61.75,61.77,18544.0,50.5148,50.5148,50.4086,50.425,18544.0
2019-12-06 13:50:00,61.77,61.87,61.77,61.84,30271.0,50.425,50.5066,50.425,50.4821,30271.0
2019-12-06 13:55:00,61.84,61.88,61.81,61.82,32520.0,50.4821,50.5148,50.4576,50.4658,32520.0
2019-12-06 14:00:00,61.82,61.93,61.81,61.92,26247.0,50.4658,50.5556,50.4576,50.5474,26247.0
2019-12-06 14:05:00,61.92,61.97,61.86,61.96,53823.0,50.5474,50.5882,50.4984,50.5801,53823.0
2019-12-06 14:10:00,61.97,61.97,61.87,61.94,44432.0,50.5882,50.5882,50.5066,50.5637,44432.0
2019-12-06 14:15:00,61.93,61.95,61.87,61.89,32592.0,50.5556,50.5719,50.5066,50.5229,32592.0
2019-12-06 14:20:00,61.9,61.96,61.88,61.93,53376.0,50.5311,50.5801,50.5148,50.5556,53376.0
2019-12-06 14:25:00,61.93,61.99,61.93,61.95,29379.0,50.5556,50.6046,50.5556,50.5719,29379.0
2019-12-06 14:30:00,61.94,61.98,61.91,61.95,125782.0,50.5637,50.5964,50.5393,50.5719,125782.0
2019-12-06 14:35:00,61.95,61.95,61.78,61.8,55061.0,50.5719,50.5719,50.4331,50.4495,55061.0
2019-12-06 14:40:00,61.79,61.8,61.69,61.71,44754.0,50.4413,50.4495,50.3597,50.376,44754.0
2019-12-06 14:45:00,61.7,61.73,61.63,61.65,40648.0,50.3678,50.3923,50.3107,50.327,40648.0
2019-12-06 14:50:00,61.64,61.71,61.62,61.68,27196.0,50.3188,50.376,50.3025,50.3515,27196.0
2019-12-06 14:55:00,61.68,61.78,61.68,61.78,29195.0,50.3515,50.4331,50.3515,50.4331,29195.0
2019-12-06 15:00:00,61.79,61.91,61.77,61.9,59038.0,50.4413,50.5393,50.425,50.5311,59038.0
2019-12-06 15:05:00,61.9,61.94,61.88,61.91,88832.0,50.5311,50.5637,50.5148,50.5393,88832.0
2019-12-06 15:10:00,61.91,62.0,61.87,61.98,79813.0,50.5393,50.6127,50.5066,50.5964,79813.0
2019-12-06 15:15:00,61.97,61.97,61.85,61.91,58471.0,50.5882,50.5882,50.4903,50.5393,58471.0
2019-12-06 15:20:00,61.91,62.0,61.89,61.95,47130.0,50.5393,50.6127,50.5229,50.5719,47130.0
2019-12-06 15:25:00,61.96,61.98,61.94,61.98,58158.0,50.5801,50.5964,50.5637,50.5964,58158.0
2019-12-06 15:30:00,61.98,62.02,61.97,62.02,123709.0,50.5964,50.629,50.5882,50.629,123709.0
2019-12-06 15:35:00,62.02,62.08,62.01,62.07,121720.0,50.629,50.678,50.6209,50.6699,121720.0
2019-12-06 15:40:00,62.07,62.13,62.06,62.1,121906.0,50.6699,50.7188,50.6617,50.6944,121906.0
2019-12-06 15:45:00,62.11,62.11,62.06,62.07,144745.0,50.7025,50.7025,50.6617,50.6699,144745.0
2019-12-06 15:50:00,62.07,62.09,62.02,62.03,277818.0,50.6699,50.6862,50.629,50.6372,277818.0
2019-12-06 15:55:00,62.03,62.04,61.88,61.95,350437.0,50.6372,50.6454,50.5148,50.5719,350437.0
2019-12-09 09:30:00,61.58,61.67,61.44,61.59,128251.0,50.2699,50.3433,50.1556,50.278,128251.0
2019-12-09 09:35:00,61.6,61.75,61.38,61.54,112773.0,50.2862,50.4086,50.1066,50.2372,112773.0
2019-12-09 09:40:00,61.54,61.61,61.41,61.48,66015.0,50.2372,50.2944,50.1311,50.1882,66015.0
2019-12-09 09:45:00,61.48,61.77,61.47,61.7,56544.0,50.1882,50.425,50.1801,50.3678,56544.0
2019-12-09 09:50:00,61.7,61.75,61.6,61.68,62412.0,50.3678,50.4086,50.2862,50.3515,62412.0
2019-12-09 09:55:00,61.67,61.71,61.49,61.5,39081.0,50.3433,50.376,50.1964,50.2046,39081.0
2019-12-09 10:00:00,61.52,61.68,61.46,61.63,42128.0,50.2209,50.3515,50.1719,50.3107,42128.0
2019-12-09 10:05:00,61.62,61.73,61.53,61.73,21632.0,50.3025,50.3923,50.229,50.3923,21632.0
2019-12-09 10:10:00,61.74,61.8,61.65,61.78,54751.0,50.4005,50.4495,50.327,50.4331,54751.0
2019-12-09 10:15:00,61.77,61.93,61.72,61.85,63939.0,50.425,50.5556,50.3841,50.4903,63939.0
2019-12-09 10:20:00,61.86,61.87,61.77,61.83,26940.0,50.4984,50.5066,50.425,50.4739,26940.0
2019-12-09 10:25:00,61.82,61.94,61.73,61.77,32004.0,50.4658,50.5637,50.3923,50.425,32004.0
2019-12-09 10:30:00,61.74,61.82,61.69,61.82,23018.0,50.4005,50.4658,50.3597,50.4658,23018.0
2019-12-09 10:35:00,61.83,61.89,61.75,61.85,41950.0,50.4739,50.5229,50.4086,50.4903,41950.0
2019-12-09 10:40:00,61.84,61.86,61.74,61.8,39977.0,50.4821,50.4984,50.4005,50.4495,39977.0
2019-12-09 10:45:00,61.8,61.87,61.76,61.76,29412.0,50.4495,50.5066,50.4168,50.4168,29412.0
2019-12-09 10:50:00,61.76,61.8,61.71,61.78,32191.0,50.4168,50.4495,50.376,50.4331,32191.0
2019-12-09 10:55:00,61.79,61.79,61.65,61.67,25899.0,50.4413,50.4413,50.327,50.3433,25899.0
2019-12-09 11:00:00,61.67,61.73,61.59,61.7,23085.0,50.3433,50.3923,50.278,50.3678,23085.0
2019-12-09 11:05:00,61.71,61.74,61.59,61.62,38554.0,50.376,50.4005,50.278,50.3025,38554.0
2019-12-09 11:10:00,61.62,61.85,61.62,61.84,44567.0,50.3025,50.4903,50.3025,50.4821,44567.0
2019-12-09 11:15:00,61.84,61.97,61.79,61.95,58712.0,50.4821,50.5882,50.4413,50.5719,58712.0
2019-12-09 11:20:00,61.95,62.06,61.92,61.98,118104.0,50.5719,50.6617,50.5474,50.5964,118104.0
2019-12-09 11:25:00,61.99,62.04,61.88,61.95,45747.0,50.6046,50.6454,50.5148,50.5719,45747.0
2019-12-09 11:30:00,61.96,61.97,61.86,61.93,59794.0,50.5801,50.5882,50.4984,50.5556,59794.0
2019-12-09 11:35:00,61.95,62.02,61.95,62.0,87233.0,50.5719,50.629,50.5719,50.6127,87233.0
2019-12-09 11:40:00,62.0,62.02,61.88,61.97,24570.0,50.6127,50.629,50.5148,50.5882,24570.0
2019-12-09 11:45:00,61.98,62.13,61.95,62.13,45446.0,50.5964,50.7188,50.5719,50.7188,45446.0
2019-12-09 11:50:00,62.13,62.21,62.03,62.05,65304.0,50.7188,50.7842,50.6372,50.6535,65304.0
2019-12-09 11:55:00,62.05,62.07,61.96,61.98,35686.0,50.6535,50.6699,50.5801,50.5964,35686.0
2019-12-09 12:00:00,61.99,62.0,61.89,61.98,27303.0,50.6046,50.6127,50.5229,50.5964,27303.0
2019-12-09 12:05:00,61.99,61.99,61.92,61.93,29024.0,50.6046,50.6046,50.5474,50.5556,29024.0
2019-12-09 12:10:00,61.92,62.04,61.91,62.03,68287.0,50.5474,50.6454,50.5393,50.6372,68287.0
2019-12-09 12:15:00,62.04,62.14,62.04,62.13,49990.0,50.6454,50.727,50.6454,50.7188,49990.0
2019-12-09 12:20:00,62.14,62.14,62.01,62.02,27757.0,50.727,50.727,50.6209,50.629,27757.0
2019-12-09 12:25:00,62.01,62.08,62.01,62.06,24208.0,50.6209,50.678,50.6209,50.6617,24208.0
2019-12-09 12:30:00,62.05,62.06,61.98,62.0,39043.0,50.6535,50.6617,50.5964,50.6127,39043.0
2019-12-09 12:35:00,61.99,62.06,61.97,62.04,17722.0,50.6046,50.6617,50.5882,50.6454,17722.0
2019-12-09 12:40:00,62.03,62.16,62.02,62.16,31958.0,50.6372,50.7433,50.629,50.7433,31958.0
2019-12-09 12:45:00,62.16,62.22,62.12,62.13,53615.0,50.7433,50.7923,50.7107,50.7188,53615.0
2019-12-09 12:50:00,62.14,62.15,62.01,62.04,36256.0,50.727,50.7352,50.6209,50.6454,36256.0
2019-12-09 12:55:00,62.04,62.1,62.04,62.05,13840.0,50.6454,50.6944,50.6454,50.6535,13840.0
2019-12-09 13:00:00,62.06,62.08,62.0,62.01,22212.0,50.6617,50.678,50.6127,50.6209,22212.0
2019-12-09 13:05:00,62.01,62.13,62.01,62.1,87118.0,50.6209,50.7188,50.6209,50.6944,87118.0
2019-12-09 13:10:00,62.09,62.09,62.01,62.02,35549.0,50.6862,50.6862,50.6209,50.629,35549.0
2019-12-09 13:15:00,62.02,62.11,62.02,62.05,17750.0,50.629,50.7025,50.629,50.6535,17750.0
2019-12-09 13:20:00,62.04,62.09,62.02,62.03,17695.0,50.6454,50.6862,50.629,50.6372,17695.0
2019-12-09 13:25:00,62.02,62.05,61.98,62.0,19687.0,50.629,50.6535,50.5964,50.6127,19687.0
2019-12-09 13:30:00,62.01,62.05,61.97,62.01,24253.0,50.6209,50.6535,50.5882,50.6209,24253.0
2019-12-09 13:35:00,62.01,62.02,61.98,62.0,17485.0,50.6209,50.629,50.5964,50.6127,17485.0
2019-12-09 13:40:00,62.0,62.01,61.92,61.99,37760.0,50.6127,50.6209,50.5474,50.6046,37760.0
2019-12-09 13:45:00,61.98,61.98,61.89,61.9,26638.0,50.5964,50.5964,50.5229,50.5311,26638.0
2019-12-09 13:50:00,61.9,61.91,61.85,61.87,41152.0,50.5311,50.5393,50.4903,50.5066,41152.0
2019-12-09 13:55:00,61.86,61.91,61.85,61.85,30899.0,50.4984,50.5393,50.4903,50.4903,30899.0
2019-12-09 14:00:00,61.85,61.85,61.71,61.75,35952.0,50.4903,50.4903,50.376,50.4086,35952.0
2019-12-09 14:05:00,61.75,61.81,61.72,61.8,87483.0,50.4086,50.4576,50.3841,50.4495,87483.0
2019-12-09 14:10:00,61.8,61.8,61.62,61.67,61505.0,50.4495,50.4495,50.3025,50.3433,61505.0
2019-12-09 14:15:00,61.67,61.82,61.67,61.75,23916.0,50.3433,50.4658,50.3433,50.4086,23916.0
2019-12-09 14:20:00,61.75,61.86,61.75,61.8,39785.0,50.4086,50.4984,50.4086,50.4495,39785.0
2019-12-09 14:25:00,61.78,61.81,61.71,61.75,24943.0,50.4331,50.4576,50.376,50.4086,24943.0
2019-12-09 14:30:00,61.75,61.78,61.74,61.75,23196.0,50.4086,50.4331,50.4005,50.4086,23196.0
2019-12-09 14:35:00,61.75,61.78,61.64,61.77,42670.0,50.4086,50.4331,50.3188,50.425,42670.0
2019-12-09 14:40:00,61.76,61.79,61.75,61.79,36114.0,50.4168,50.4413,50.4086,50.4413,36114.0
2019-12-09 14:45:00,61.79,61.83,61.78,61.83,46312.0,50.4413,50.4739,50.4331,50.4739,46312.0
2019-12-09 14:50:00,61.82,61.84,61.82,61.84,34022.0,50.4658,50.4821,50.4658,50.4821,34022.0
2019-12-09 14:55:00,61.84,61.87,61.81,61.87,30685.0,50.4821,50.5066,50.4576,50.5066,30685.0
2019-12-09 15:00:00,61.87,61.93,61.86,61.92,39038.0,50.5066,50.5556,50.4984,50.5474,39038.0
2019-12-09 15:05:00,61.93,61.99,61.92,61.97,46378.0,50.5556,50.6046,50.5474,50.5882,46378.0
2019-12-09 15:10:00,61.97,62.03,61.96,62.02,44359.0,50.5882,50.6372,50.5801,50.629,44359.0
2019-12-09 15:15:00,62.01,62.1,62.0,62.08,62964.0,50.6209,50.6944,50.6127,50.678,62964.0
2019-12-09 15:20:00,62.07,62.11,62.04,62.07,74942.0,50.6699,50.7025,50.6454,50.6699,74942.0
2019-12-09 15:25:00,62.06,62.1,62.04,62.05,62211.0,50.6617,50.6944,50.6454,50.6535,62211.0
2019-12-09 15:30:00,62.05,62.07,62.01,62.02,100143.0,50.6535,50.6699,50.6209,50.629,100143.0
2019-12-09 15:35:00,62.03,62.04,61.88,61.9,120765.0,50.6372,50.6454,50.5148,50.5311,120765.0
2019-12-09 15:40:00,61.91,61.91,61.79,61.8,49480.0,50.5393,50.5393,50.4413,50.4495,49480.0
2019-12-09 15:45:00,61.8,61.9,61.79,61.86,46140.0,50.4495,50.5311,50.4413,50.4984,46140.0
2019-12-09 15:50:00,61.88,61.93,61.84,61.88,82764.0,50.5148,50.5556,50.4821,50.5148,82764.0
2019-12-09 15:55:00,61.87,61.88,61.79,61.82,190283.0,50.5066,50.5148,50.4413,50.4658,190283.0
2019-12-10 09:30:00,61.84,62.01,61.76,61.79,115410.0,50.4821,50.6209,50.4168,50.4413,115410.0
2019-12-10 09:35:00,61.79,61.88,61.73,61.76,52930.0,50.4413,50.5148,50.3923,50.4168,52930.0
2019-12-10 09:40:00,61.76,61.78,61.54,61.55,39567.0,50.4168,50.4331,50.2372,50.2454,39567.0
2019-12-10 09:45:00,61.56,61.76,61.53,61.6,34221.0,50.2535,50.4168,50.229,50.2862,34221.0
2019-12-10 09:50:00,61.63,61.66,61.4,61.43,76402.0,50.3107,50.3352,50.1229,50.1474,76402.0
2019-12-10 09:55:00,61.43,61.58,61.33,61.51,160372.0,50.1474,50.2699,50.0658,50.2127,160372.0
2019-12-10 10:00:00,61.5,61.59,61.44,61.59,55062.0,50.2046,50.278,50.1556,50.278,55062.0
2019-12-10 10:05:00,61.61,61.68,61.55,61.61,16749.0,50.2944,50.3515,50.2454,50.2944,16749.0
2019-12-10 10:10:00,61.61,61.79,61.57,61.78,27617.0,50.2944,50.4413,50.2617,50.4331,27617.0
2019-12-10 10:15:00,61.77,61.77,61.64,61.72,26626.0,50.425,50.425,50.3188,50.3841,26626.0
2019-12-10 10:20:00,61.71,61.88,61.7,61.85,30081.0,50.376,50.5148,50.3678,50.4903,30081.0
2019-12-10 10:25:00,61.84,61.96,61.83,61.95,58180.0,50.4821,50.5801,50.4739,50.5719,58180.0
2019-12-10 10:30:00,61.96,61.97,61.65,61.7,45718.0,50.5801,50.5882,50.327,50.3678,45718.0
2019-12-10 10:35:00,61.71,61.8,61.64,61.65,25913.0,50.376,50.4495,50.3188,50.327,25913.0
2019-12-10 10:40:00,61.64,61.73,61.61,61.73,36326.0,50.3188,50.3923,50.2944,50.3923,36326.0
2019-12-10 10:45:00,61.73,61.83,61.72,61.75,25598.0,50.3923,50.4739,50.3841,50.4086,25598.0
2019-12-10 10:50:00,61.75,61.83,61.74,61.77,20359.0,50.4086,50.4739,50.4005,50.425,20359.0
2019-12-10 10:55:00,61.77,61.84,61.71,61.83,40691.0,50.425,50.4821,50.376,50.4739,40691.0
2019-12-10 11:00:00,61.85,61.92,61.56,61.57,50379.0,50.4903,50.5474,50.2535,50.2617,50379.0
2019-12-10 11:05:00,61.56,61.82,61.54,61.75,42579.0,50.2535,50.4658,50.2372,50.4086,42579.0
2019-12-10 11:10:00,61.73,61.79,61.72,61.75,26546.0,50.3923,50.4413,50.3841,50.4086,26546.0
2019-12-10 11:15:00,61.76,61.86,61.67,61.67,33365.0,50.4168,50.4984,50.3433,50.3433,33365.0
2019-12-10 11:20:00,61.67,61.77,61.66,61.75,36223.0,50.3433,50.425,50.3352,50.4086,36223.0
2019-12-10 11:25:00,61.75,61.83,61.72,61.77,46884.0,50.4086,50.4739,50.3841,50.425,46884.0
2019-12-10 11:30:00,61.78,61.86,61.78,61.85,28056.0,50.4331,50.4984,50.4331,50.4903,28056.0
2019-12-10 11:35:00,61.85,61.87,61.74,61.75,36497.0,50.4903,50.5066,50.4005,50.4086,36497.0
2019-12-10 11:40:00,61.75,61.78,61.73,61.74,50948.0,50.4086,50.4331,50.3923,50.4005,50948.0
2019-12-10 11:45:00,61.74,61.76,61.71,61.72,24186.0,50.4005,50.4168,50.376,50.3841,24186.0
2019-12-10 11:50:00,61.73,61.74,61.62,61.67,38540.0,50.3923,50.4005,50.3025,50.3433,38540.0
2019-12-10 11:55:00,61.66,61.66,61.54,61.58,33656.0,50.3352,50.3352,50.2372,50.2699,33656.0
2019-12-10 12:00:00,61.57,61.68,61.57,61.64,35855.0,50.2617,50.3515,50.2617,50.3188,35855.0
2019-12-10 12:05:00,61.64,61.65,61.55,61.61,57563.0,50.3188,50.327,50.2454,50.2944,57563.0
2019-12-10 12:10:00,61.61,61.65,61.57,61.59,23665.0,50.2944,50.327,50.2617,50.278,23665.0
2019-12-10 12:15:00,61.6,61.6,61.53,61.54,28453.0,50.2862,50.2862,50.229,50.2372,28453.0
2019-12-10 12:20:00,61.54,61.58,61.47,61.5,34243.0,50.2372,50.2699,50.1801,50.2046,34243.0
2019-12-10 12:25:00,61.49,61.49,61.36,61.41,39458.0,50.1964,50.1964,50.0903,50.1311,39458.0
2019-12-10 12:30:00,61.41,61.52,61.38,61.45,33212.0,50.1311,50.2209,50.1066,50.1637,33212.0
2019-12-10 12:35:00,61.46,61.48,61.36,61.37,21116.0,50.1719,50.1882,50.0903,50.0984,21116.0
2019-12-10 12:40:00,61.37,61.48,61.33,61.45,29328.0,50.0984,50.1882,50.0658,50.1637,29328.0
2019-12-10 12:45:00,61.45,61.51,61.43,61.48,30031.0,50.1637,50.2127,50.1474,50.1882,30031.0
2019-12-10 12:50:00,61.48,61.53,61.45,61.5,29131.0,50.1882,50.229,50.1637,50.2046,29131.0
2019-12-10 12:55:00,61.49,61.56,61.47,61.54,25039.0,50.1964,50.2535,50.1801,50.2372,25039.0
2019-12-10 13:00:00,61.53,61.58,61.47,61.47,115260.0,50.229,50.2699,50.1801,50.1801,115260.0
2019-12-10 13:05:00,61.46,61.6,61.45,61.6,33297.0,50.1719,50.2862,50.1637,50.2862,33297.0
2019-12-10 13:10:00,61.61,61.67,61.61,61.67,22212.0,50.2944,50.3433,50.2944,50.3433,22212.0
2019-12-10 13:15:00,61.67,61.7,61.62,61.64,39007.0,50.3433,50.3678,50.3025,50.3188,39007.0
2019-12-10 13:20:00,61.64,61.67,61.63,61.64,26984.0,50.3188,50.3433,50.3107,50.3188,26984.0
2019-12-10 13:25:00,61.63,61.64,61.54,61.57,38925.0,50.3107,50.3188,50.2372,50.2617,38925.0
2019-12-10 13:30:00,61.58,61.58,61.49,61.52,16887.0,50.2699,50.2699,50.1964,50.2209,16887.0
2019-12-10 13:35:00,61.52,61.55,61.46,61.5,37705.0,50.2209,50.2454,50.1719,50.2046,37705.0
2019-12-10 13:40:00,61.48,61.56,61.48,61.54,13230.0,50.1882,50.2535,50.1882,50.2372,13230.0
2019-12-10 13:45:00,61.53,61.6,61.52,61.6,17064.0,50.229,50.2862,50.2209,50.2862,17064.0
2019-12-10 13:50:00,61.6,61.6,61.45,61.46,19515.0,50.2862,50.2862,50.1637,50.1719,19515.0
2019-12-10 13:55:00,61.46,61.49,61.43,61.49,16072.0,50.1719,50.1964,50.1474,50.1964,16072.0
2019-12-10 14:00:00,61.5,61.56,61.46,61.52,12957.0,50.2046,50.2535,50.1719,50.2209,12957.0
2019-12-10 14:05:00,61.53,61.59,61.48,61.59,21677.0,50.229,50.278,50.1882,50.278,21677.0
2019-12-10 14:10:00,61.6,61.72,61.6,61.71,54155.0,50.2862,50.3841,50.2862,50.376,54155.0
2019-12-10 14:15:00,61.7,61.75,61.68,61.75,17858.0,50.3678,50.4086,50.3515,50.4086,17858.0
2019-12-10 14:20:00,61.75,61.78,61.73,61.76,32549.0,50.4086,50.4331,50.3923,50.4168,32549.0
2019-12-10 14:25:00,61.76,61.76,61.66,61.73,29347.0,50.4168,50.4168,50.3352,50.3923,29347.0
2019-12-10 14:30:00,61.72,61.75,61.61,61.62,31069.0,50.3841,50.4086,50.2944,50.3025,31069.0
2019-12-10 14:35:00,61.62,61.63,61.54,61.58,31451.0,50.3025,50.3107,50.2372,50.2699,31451.0
2019-12-10 14:40:00,61.58,61.61,61.51,61.61,27258.0,50.2699,50.2944,50.2127,50.2944,27258.0
2019-12-10 14:45:00,61.61,61.67,61.6,61.67,26365.0,50.2944,50.3433,50.2862,50.3433,26365.0
2019-12-10 14:50:00,61.67,61.7,61.62,61.64,23733.0,50.3433,50.3678,50.3025,50.3188,23733.0
2019-12-10 14:55:00,61.64,61.71,61.63,61.69,26267.0,50.3188,50.376,50.3107,50.3597,26267.0
2019-12-10 15:00:00,61.7,61.73,61.67,61.67,21956.0,50.3678,50.3923,50.3433,50.3433,21956.0
2019-12-10 15:05:00,61.67,61.7,61.64,61.65,19503.0,50.3433,50.3678,50.3188,50.327,19503.0
2019-12-10 15:10:00,61.65,61.78,61.64,61.75,27704.0,50.327,50.4331,50.3188,50.4086,27704.0
2019-12-10 15:15:00,61.76,61.78,61.71,61.78,20665.0,50.4168,50.4331,50.376,50.4331,20665.0
2019-12-10 15:20:00,61.78,61.8,61.73,61.8,30835.0,50.4331,50.4495,50.3923,50.4495,30835.0
2019-12-10 15:25:00,61.79,61.8,61.73,61.78,27876.0,50.4413,50.4495,50.3923,50.4331,27876.0
2019-12-10 15:30:00,61.78,61.83,61.62,61.64,58318.0,50.4331,50.4739,50.3025,50.3188,58318.0
2019-12-10 15:35:00,61.64,61.73,61.64,61.7,45765.0,50.3188,50.3923,50.3188,50.3678,45765.0
2019-12-10 15:40:00,61.7,61.78,61.67,61.76,42640.0,50.3678,50.4331,50.3433,50.4168,42640.0
2019-12-10 15:45:00,61.76,61.8,61.71,61.8,62580.0,50.4168,50.4495,50.376,50.4495,62580.0
2019-12-10 15:50:00,61.79,61.81,61.69,61.69,83287.0,50.4413,50.4576,50.3597,50.3597,83287.0
2019-12-10 15:55:00,61.7,61.78,61.69,61.75,144577.0,50.3678,50.4331,50.3597,50.4086,144577.0
2019-12-11 09:30:00,61.37,61.65,61.31,61.59,119235.0,50.0984,50.327,50.0495,50.278,119235.0
2019-12-11 09:35:00,61.61,61.72,61.49,61.56,40582.0,50.2944,50.3841,50.1964,50.2535,40582.0
2019-12-11 09:40:00,61.54,61.58,61.47,61.57,39379.0,50.2372,50.2699,50.1801,50.2617,39379.0
2019-12-11 09:45:00,61.55,61.58,61.45,61.47,50581.0,50.2454,50.2699,50.1637,50.1801,50581.0
2019-12-11 09:50:00,61.46,61.47,61.39,61.45,30471.0,50.1719,50.1801,50.1148,50.1637,30471.0
2019-12-11 09:55:00,61.46,61.48,61.41,61.48,33071.0,50.1719,50.1882,50.1311,50.1882,33071.0
2019-12-11 10:00:00,61.46,61.46,61.32,61.34,24896.0,50.1719,50.1719,50.0576,50.0739,24896.0
2019-12-11 10:05:00,61.35,61.45,61.34,61.38,28951.0,50.0821,50.1637,50.0739,50.1066,28951.0
2019-12-11 10:10:00,61.38,61.58,61.35,61.57,52371.0,50.1066,50.2699,50.0821,50.2617,52371.0
2019-12-11 10:15:00,61.56,61.63,61.55,61.57,25534.0,50.2535,50.3107,50.2454,50.2617,25534.0
2019-12-11 10:20:00,61.55,61.61,61.52,61.57,20556.0,50.2454,50.2944,50.2209,50.2617,20556.0
2019-12-11 10:25:00,61.57,61.58,61.45,61.55,27594.0,50.2617,50.2699,50.1637,50.2454,27594.0
2019-12-11 10:30:00,61.54,61.54,61.32,61.32,32222.0,50.2372,50.2372,50.0576,50.0576,32222.0
2019-12-11 10:35:00,61.33,61.33,61.15,61.25,64082.0,50.0658,50.0658,49.9188,50.0005,64082.0
2019-12-11 10:40:00,61.25,61.29,61.18,61.18,52096.0,50.0005,50.0331,49.9433,49.9433,52096.0
2019-12-11 10:45:00,61.18,61.18,61.02,61.03,40127.0,49.9433,49.9433,49.8127,49.8209,40127.0
2019-12-11 10:50:00,61.03,61.12,61.03,61.09,32251.0,49.8209,49.8943,49.8209,49.8699,32251.0
2019-12-11 10:55:00,61.09,61.21,61.06,61.21,34703.0,49.8699,49.9678,49.8454,49.9678,34703.0
2019-12-11 11:00:00,61.21,61.37,61.2,61.36,56502.0,49.9678,50.0984,49.9597,50.0903,56502.0
2019-12-11 11:05:00,61.36,61.46,61.34,61.45,58357.0,50.0903,50.1719,50.0739,50.1637,58357.0
2019-12-11 11:10:00,61.44,61.44,61.33,61.37,45601.0,50.1556,50.1556,50.0658,50.0984,45601.0
2019-12-11 11:15:00,61.36,61.43,61.35,61.43,21881.0,50.0903,50.1474,50.0821,50.1474,21881.0
2019-12-11 11:20:00,61.43,61.46,61.37,61.38,16001.0,50.1474,50.1719,50.0984,50.1066,16001.0
2019-12-11 11:25:00,61.38,61.41,61.34,61.34,28049.0,50.1066,50.1311,50.0739,50.0739,28049.0
2019-12-11 11:30:00,61.35,61.43,61.32,61.35,29287.0,50.0821,50.1474,50.0576,50.0821,29287.0
2019-12-11 11:35:00,61.34,61.47,61.33,61.47,17318.0,50.0739,50.1801,50.0658,50.1801,17318.0
2019-12-11 11:40:00,61.47,61.56,61.47,61.53,44867.0,50.1801,50.2535,50.1801,50.229,44867.0
2019-12-11 11:45:00,61.53,61.53,61.46,61.47,37921.0,50.229,50.229,50.1719,50.1801,37921.0
2019-12-11 11:50:00,61.47,61.51,61.45,61.51,15783.0,50.1801,50.2127,50.1637,50.2127,15783.0
2019-12-11 11:55:00,61.5,61.59,61.49,61.55,38148.0,50.2046,50.278,50.1964,50.2454,38148.0
2019-12-11 12:00:00,61.56,61.59,61.52,61.54,24974.0,50.2535,50.278,50.2209,50.2372,24974.0
2019-12-11 12:05:00,61.54,61.56,61.53,61.56,18081.0,50.2372,50.2535,50.229,50.2535,18081.0
2019-12-11 12:10:00,61.55,61.56,61.45,61.45,19890.0,50.2454,50.2535,50.1637,50.1637,19890.0
2019-12-11 12:15:00,61.46,61.58,61.45,61.58,22651.0,50.1719,50.2699,50.1637,50.2699,22651.0
2019-12-11 12:20:00,61.58,61.58,61.47,61.51,16038.0,50.2699,50.2699,50.1801,50.2127,16038.0
2019-12-11 12:25:00,61.52,61.6,61.51,61.57,21586.0,50.2209,50.2862,50.2127,50.2617,21586.0
2019-12-11 12:30:00,61.58,61.62,61.56,61.59,43176.0,50.2699,50.3025,50.2535,50.278,43176.0
2019-12-11 12:35:00,61.59,61.59,61.52,61.53,33117.0,50.278,50.278,50.2209,50.229,33117.0
2019-12-11 12:40:00,61.53,61.6,61.52,61.59,18254.0,50.229,50.2862,50.2209,50.278,18254.0
2019-12-11 12:45:00,61.59,61.7,61.59,61.65,33852.0,50.278,50.3678,50.278,50.327,33852.0
2019-12-11 12:50:00,61.65,61.67,61.53,61.55,18078.0,50.327,50.3433,50.229,50.2454,18078.0
2019-12-11 12:55:00,61.55,61.67,61.55,61.66,18379.0,50.2454,50.3433,50.2454,50.3352,18379.0
2019-12-11 13:00:00,61.66,61.68,61.59,61.6,14322.0,50.3352,50.3515,50.278,50.2862,14322.0
2019-12-11 13:05:00,61.6,61.63,61.58,61.59,14467.0,50.2862,50.3107,50.2699,50.278,14467.0
2019-12-11 13:10:00,61.58,61.59,61.49,61.49,21852.0,50.2699,50.278,50.1964,50.1964,21852.0
2019-12-11 13:15:00,61.5,61.52,61.46,61.5,12989.0,50.2046,50.2209,50.1719,50.2046,12989.0
2019-12-11 13:20:00,61.5,61.55,61.49,61.53,15842.0,50.2046,50.2454,50.1964,50.229,15842.0
2019-12-11 13:25:00,61.53,61.55,61.47,61.48,18049.0,50.229,50.2454,50.1801,50.1882,18049.0
2019-12-11 13:30:00,61.48,61.52,61.46,61.48,11154.0,50.1882,50.2209,50.1719,50.1882,11154.0
2019-12-11 13:35:00,61.47,61.49,61.43,61.44,10480.0,50.1801,50.1964,50.1474,50.1556,10480.0
2019-12-11 13:40:00,61.43,61.45,61.36,61.39,12915.0,50.1474,50.1637,50.0903,50.1148,12915.0
2019-12-11 13:45:00,61.39,61.44,61.38,61.43,13908.0,50.1148,50.1556,50.1066,50.1474,13908.0
2019-12-11 13:50:00,61.42,61.48,61.37,61.48,10697.0,50.1392,50.1882,50.0984,50.1882,10697.0
2019-12-11 13:55:00,61.47,61.51,61.45,61.48,16167.0,50.1801,50.2127,50.1637,50.1882,16167.0
2019-12-11 14:00:00,61.47,61.61,61.44,61.6,26136.0,50.1801,50.2944,50.1556,50.2862,26136.0
2019-12-11 14:05:00,61.6,61.65,61.55,61.55,19961.0,50.2862,50.327,50.2454,50.2454,19961.0
2019-12-11 14:10:00,61.57,61.57,61.49,61.54,22764.0,50.2617,50.2617,50.1964,50.2372,22764.0
2019-12-11 14:15:00,61.53,61.6,61.52,61.57,57501.0,50.229,50.2862,50.2209,50.2617,57501.0
2019-12-11 14:20:00,61.57,61.59,61.53,61.58,38556.0,50.2617,50.278,50.229,50.2699,38556.0
2019-12-11 14:25:00,61.58,61.58,61.5,61.55,33423.0,50.2699,50.2699,50.2046,50.2454,33423.0
2019-12-11 14:30:00,61.55,61.57,61.54,61.56,26463.0,50.2454,50.2617,50.2372,50.2535,26463.0
2019-12-11 14:35:00,61.57,61.64,61.55,61.57,30259.0,50.2617,50.3188,50.2454,50.2617,30259.0
2019-12-11 14:40:00,61.56,61.64,61.56,61.6,28873.0,50.2535,50.3188,50.2535,50.2862,28873.0
2019-12-11 14:45:00,61.6,61.69,61.59,61.67,23683.0,50.2862,50.3597,50.278,50.3433,23683.0
2019-12-11 14:50:00,61.68,61.71,61.66,61.71,22063.0,50.3515,50.376,50.3352,50.376,22063.0
2019-12-11 14:55:00,61.71,61.74,61.67,61.68,44193.0,50.376,50.4005,50.3433,50.3515,44193.0
2019-12-11 15:00:00,61.69,61.7,61.63,61.64,22665.0,50.3597,50.3678,50.3107,50.3188,22665.0
2019-12-11 15:05:00,61.65,61.68,61.63,61.65,22334.0,50.327,50.3515,50.3107,50.327,22334.0
2019-12-11 15:10:00,61.65,61.67,61.63,61.63,32239.0,50.327,50.3433,50.3107,50.3107,32239.0
2019-12-11 15:15:00,61.64,61.65,61.6,61.63,56619.0,50.3188,50.327,50.2862,50.3107,56619.0
2019-12-11 15:20:00,61.62,61.7,61.59,61.67,25629.0,50.3025,50.3678,50.278,50.3433,25629.0
2019-12-11 15:25:00,61.67,61.7,61.65,61.68,53094.0,50.3433,50.3678,50.327,50.3515,53094.0
2019-12-11 15:30:00,61.68,61.8,61.68,61.79,34964.0,50.3515,50.4495,50.3515,50.4413,34964.0
2019-12-11 15:35:00,61.8,61.82,61.78,61.79,64992.0,50.4495,50.4658,50.4331,50.4413,64992.0
2019-12-11 15:40:00,61.79,61.84,61.77,61.82,46778.0,50.4413,50.4821,50.425,50.4658,46778.0
2019-12-11 15:45:00,61.81,61.82,61.66,61.68,59635.0,50.4576,50.4658,50.3352,50.3515,59635.0
2019-12-11 15:50:00,61.68,61.77,61.68,61.75,59236.0,50.3515,50.425,50.3515,50.4086,59236.0
2019-12-11 15:55:00,61.75,61.75,61.64,61.68,178109.0,50.4086,50.4086,50.3188,50.3515,178109.0
2019-12-12 09:30:00,61.49,61.68,61.37,61.67,100755.0,50.1964,50.3515,50.0984,50.3433,100755.0
2019-12-12 09:35:00,61.65,62.09,61.59,62.07,58393.0,50.327,50.6862,50.278,50.6699,58393.0
2019-12-12 09:40:00,62.09,62.22,61.91,62.14,39565.0,50.6862,50.7923,50.5393,50.727,39565.0
2019-12-12 09:45:00,62.15,62.31,62.11,62.31,60309.0,50.7352,50.8658,50.7025,50.8658,60309.0
2019-12-12 09:50:00,62.32,62.51,62.3,62.47,111248.0,50.8739,51.0291,50.8576,50.9964,111248.0
2019-12-12 09:55:00,62.44,62.51,62.28,62.49,50568.0,50.9719,51.0291,50.8413,51.0127,50568.0
2019-12-12 10:00:00,62.5,62.71,62.47,62.7,98827.0,51.0209,51.1923,50.9964,51.1842,98827.0
2019-12-12 10:05:00,62.68,62.85,62.67,62.82,63229.0,51.1678,51.3066,51.1597,51.2821,63229.0
2019-12-12 10:10:00,62.84,62.89,62.71,62.88,64039.0,51.2984,51.3393,51.1923,51.3311,64039.0
2019-12-12 10:15:00,62.86,62.91,62.69,62.9,27363.0,51.3148,51.3556,51.176,51.3474,27363.0
2019-12-12 10:20:00,62.88,62.9,62.64,62.67,50724.0,51.3311,51.3474,51.1352,51.1597,50724.0
2019-12-12 10:25:00,62.66,62.74,62.63,62.68,27155.0,51.1515,51.2168,51.127,51.1678,27155.0
2019-12-12 10:30:00,62.69,62.8,62.68,62.71,67316.0,51.176,51.2658,51.1678,51.1923,67316.0
2019-12-12 10:35:00,62.7,62.73,62.55,62.59,43813.0,51.1842,51.2086,51.0617,51.0944,43813.0
2019-12-12 10:40:00,62.6,62.61,62.53,62.54,29879.0,51.1025,51.1107,51.0454,51.0535,29879.0
2019-12-12 10:45:00,62.54,62.71,62.54,62.68,41534.0,51.0535,51.1923,51.0535,51.1678,41534.0
2019-12-12 10:50:00,62.67,62.74,62.67,62.72,33073.0,51.1597,51.2168,51.1597,51.2005,33073.0
2019-12-12 10:55:00,62.72,62.82,62.71,62.79,41181.0,51.2005,51.2821,51.1923,51.2576,41181.0
2019-12-12 11:00:00,62.79,62.82,62.71,62.74,33659.0,51.2576,51.2821,51.1923,51.2168,33659.0
2019-12-12 11:05:00,62.73,62.74,62.59,62.59,28815.0,51.2086,51.2168,51.0944,51.0944,28815.0
2019-12-12 11:10:00,62.6,62.6,62.42,62.45,54862.0,51.1025,51.1025,50.9556,50.9801,54862.0
2019-12-12 11:15:00,62.45,62.51,62.4,62.4,64131.0,50.9801,51.0291,50.9393,50.9393,64131.0
2019-12-12 11:20:00,62.39,62.5,62.32,62.45,40217.0,50.9311,51.0209,50.8739,50.9801,40217.0
2019-12-12 11:25:00,62.45,62.62,62.45,62.62,30199.0,50.9801,51.1188,50.9801,51.1188,30199.0
2019-12-12 11:30:00,62.62,62.8,62.61,62.75,48217.0,51.1188,51.2658,51.1107,51.225,48217.0
2019-12-12 11:35:00,62.75,62.77,62.64,62.67,34921.0,51.225,51.2413,51.1352,51.1597,34921.0
2019-12-12 11:40:00,62.66,62.69,62.6,62.65,39896.0,51.1515,51.176,51.1025,51.1433,39896.0
2019-12-12 11:45:00,62.66,62.7,62.58,62.6,24461.0,51.1515,51.1842,51.0862,51.1025,24461.0
2019-12-12 11:50:00,62.6,62.7,62.56,62.64,39322.0,51.1025,51.1842,51.0699,51.1352,39322.0
2019-12-12 11:55:00,62.63,62.72,62.56,62.69,60772.0,51.127,51.2005,51.0699,51.176,60772.0
2019-12-12 12:00:00,62.68,62.71,62.59,62.61,43405.0,51.1678,51.1923,51.0944,51.1107,43405.0
2019-12-12 12:05:00,62.62,62.75,62.61,62.71,41251.0,51.1188,51.225,51.1107,51.1923,41251.0
2019-12-12 12:10:00,62.72,62.72,62.63,62.68,46806.0,51.2005,51.2005,51.127,51.1678,46806.0
2019-12-12 12:15:00,62.68,62.73,62.67,62.72,27236.0,51.1678,51.2086,51.1597,51.2005,27236.0
2019-12-12 12:20:00,62.71,62.71,62.62,62.64,53085.0,51.1923,51.1923,51.1188,51.1352,53085.0
2019-12-12 12:25:00,62.63,62.72,62.62,62.65,45641.0,51.127,51.2005,51.1188,51.1433,45641.0
2019-12-12 12:30:00,62.66,62.76,62.64,62.73,44531.0,51.1515,51.2331,51.1352,51.2086,44531.0
2019-12-12 12:35:00,62.74,62.76,62.7,62.74,25817.0,51.2168,51.2331,51.1842,51.2168,25817.0
2019-12-12 12:40:00,62.73,62.76,62.7,62.73,16573.0,51.2086,51.2331,51.1842,51.2086,16573.0
2019-12-12 12:45:00,62.73,62.78,62.69,62.69,31485.0,51.2086,51.2495,51.176,51.176,31485.0
2019-12-12 12:50:00,62.7,62.72,62.64,62.65,24929.0,51.1842,51.2005,51.1352,51.1433,24929.0
2019-12-12 12:55:00,62.65,62.67,62.61,62.63,19830.0,51.1433,51.1597,51.1107,51.127,19830.0
2019-12-12 13:00:00,62.64,62.67,62.59,62.67,29456.0,51.1352,51.1597,51.0944,51.1597,29456.0
2019-12-12 13:05:00,62.66,62.67,62.63,62.65,23104.0,51.1515,51.1597,51.127,51.1433,23104.0
2019-12-12 13:10:00,62.65,62.76,62.65,62.75,21129.0,51.1433,51.2331,51.1433,51.225,21129.0
2019-12-12 13:15:00,62.76,62.82,62.76,62.82,30967.0,51.2331,51.2821,51.2331,51.2821,30967.0
2019-12-12 13:20:00,62.82,62.82,62.75,62.78,33552.0,51.2821,51.2821,51.225,51.2495,33552.0
2019-12-12 13:25:00,62.78,62.79,62.73,62.74,19076.0,51.2495,51.2576,51.2086,51.2168,19076.0
2019-12-12 13:30:00,62.73,62.75,62.63,62.64,14474.0,51.2086,51.225,51.127,51.1352,14474.0
2019-12-12 13:35:00,62.64,62.69,62.58,62.68,39555.0,51.1352,51.176,51.0862,51.1678,39555.0
2019-12-12 13:40:00,62.68,62.73,62.65,62.66,18357.0,51.1678,51.2086,51.1433,51.1515,18357.0
2019-12-12 13:45:00,62.66,62.7,62.65,62.67,13310.0,51.1515,51.1842,51.1433,51.1597,13310.0
2019-12-12 13:50:00,62.68,62.77,62.66,62.67,27907.0,51.1678,51.2413,51.1515,51.1597,27907.0
2019-12-12 13:55:00,62.67,62.71,62.64,62.67,19587.0,51.1597,51.1923,51.1352,51.1597,19587.0
2019-12-12 14:00:00,62.67,62.69,62.52,62.56,27245.0,51.1597,51.176,51.0372,51.0699,27245.0
2019-12-12 14:05:00,62.55,62.7,62.53,62.69,30087.0,51.0617,51.1842,51.0454,51.176,30087.0
2019-12-12 14:10:00,62.7,62.73,62.59,62.65,41098.0,51.1842,51.2086,51.0944,51.1433,41098.0
2019-12-12 14:15:00,62.66,62.67,62.61,62.64,14034.0,51.1515,51.1597,51.1107,51.1352,14034.0
2019-12-12 14:20:00,62.64,62.68,62.63,62.67,23314.0,51.1352,51.1678,51.127,51.1597,23314.0
2019-12-12 14:25:00,62.66,62.67,62.5,62.58,28902.0,51.1515,51.1597,51.0209,51.0862,28902.0
2019-12-12 14:30:00,62.57,62.86,62.56,62.82,93706.0,51.078,51.3148,51.0699,51.2821,93706.0
2019-12-12 14:35:00,62.82,62.84,62.72,62.74,30035.0,51.2821,51.2984,51.2005,51.2168,30035.0
2019-12-12 14:40:00,62.75,62.84,62.75,62.78,33433.0,51.225,51.2984,51.225,51.2495,33433.0
2019-12-12 14:45:00,62.78,62.86,62.76,62.78,22035.0,51.2495,51.3148,51.2331,51.2495,22035.0
2019-12-12 14:50:00,62.76,62.79,62.66,62.78,30040.0,51.2331,51.2576,51.1515,51.2495,30040.0
2019-12-12 14:55:00,62.8,62.85,62.78,62.84,33827.0,51.2658,51.3066,51.2495,51.2984,33827.0
2019-12-12 15:00:00,62.84,62.89,62.84,62.88,36261.0,51.2984,51.3393,51.2984,51.3311,36261.0
2019-12-12 15:05:00,62.87,62.88,62.83,62.86,20300.0,51.3229,51.3311,51.2903,51.3148,20300.0
2019-12-12 15:10:00,62.85,62.9,62.82,62.83,32388.0,51.3066,51.3474,51.2821,51.2903,32388.0
2019-12-12 15:15:00,62.83,62.91,62.82,62.86,44775.0,51.2903,51.3556,51.2821,51.3148,44775.0
2019-12-12 15:20:00,62.85,62.87,62.83,62.83,45617.0,51.3066,51.3229,51.2903,51.2903,45617.0
2019-12-12 15:25:00,62.84,62.94,62.83,62.94,39041.0,51.2984,51.3801,51.2903,51.3801,39041.0
2019-12-12 15:30:00,62.94,62.95,62.82,62.84,71037.0,51.3801,51.3882,51.2821,51.2984,71037.0
2019-12-12 15:35:00,62.84,62.84,62.72,62.79,108650.0,51.2984,51.2984,51.2005,51.2576,108650.0
2019-12-12 15:40:00,62.79,62.84,62.74,62.8,52517.0,51.2576,51.2984,51.2168,51.2658,52517.0
2019-12-12 15:45:00,62.81,62.91,62.77,62.88,98544.0,51.274,51.3556,51.2413,51.3311,98544.0
2019-12-12 15:50:00,62.88,62.9,62.77,62.79,105403.0,51.3311,51.3474,51.2413,51.2576,105403.0
2019-12-12 15:55:00,62.79,62.79,62.58,62.58,288739.0,51.2576,51.2576,51.0862,51.0862,288739.0
2019-12-13 09:30:00,63.45,63.5,62.83,62.87,179871.0,51.7964,51.8372,51.2903,51.3229,179871.0
2019-12-13 09:35:00,62.82,62.94,62.64,62.92,56457.0,51.2821,51.3801,51.1352,51.3638,56457.0
2019-12-13 09:40:00,62.92,63.08,62.75,62.77,44833.0,51.3638,51.4944,51.225,51.2413,44833.0
2019-12-13 09:45:00,62.77,62.84,62.69,62.72,53155.0,51.2413,51.2984,51.176,51.2005,53155.0
2019-12-13 09:50:00,62.7,62.89,62.67,62.82,43094.0,51.1842,51.3393,51.1597,51.2821,43094.0
2019-12-13 09:55:00,62.82,63.06,62.82,63.06,41829.0,51.2821,51.478,51.2821,51.478,41829.0
2019-12-13 10:00:00,63.08,63.59,62.96,63.56,77196.0,51.4944,51.9107,51.3964,51.8862,77196.0
2019-12-13 10:05:00,63.59,63.88,63.59,63.87,111842.0,51.9107,52.1474,51.9107,52.1393,111842.0
2019-12-13 10:10:00,63.86,64.05,63.78,63.8,121632.0,52.1311,52.2862,52.0658,52.0821,121632.0
2019-12-13 10:15:00,63.81,63.97,63.75,63.88,79160.0,52.0903,52.2209,52.0413,52.1474,79160.0
2019-12-13 10:20:00,63.9,64.01,63.84,63.94,61545.0,52.1638,52.2536,52.1148,52.1964,61545.0
2019-12-13 10:25:00,63.95,64.07,63.75,63.8,83935.0,52.2046,52.3025,52.0413,52.0821,83935.0
2019-12-13 10:30:00,63.78,63.79,63.5,63.6,124707.0,52.0658,52.074,51.8372,51.9189,124707.0
2019-12-13 10:35:00,63.59,63.59,63.15,63.2,102396.0,51.9107,51.9107,51.5515,51.5923,102396.0
2019-12-13 10:40:00,63.19,63.39,63.16,63.28,73412.0,51.5842,51.7474,51.5597,51.6576,73412.0
2019-12-13 10:45:00,63.29,63.34,63.2,63.27,33431.0,51.6658,51.7066,51.5923,51.6495,33431.0
2019-12-13 10:50:00,63.27,63.33,63.0,63.02,78954.0,51.6495,51.6984,51.4291,51.4454,78954.0
2019-12-13 10:55:00,63.04,63.1,62.95,62.97,40983.0,51.4617,51.5107,51.3882,51.4046,40983.0
2019-12-13 11:00:00,62.97,63.01,62.86,62.93,64440.0,51.4046,51.4372,51.3148,51.3719,64440.0
2019-12-13 11:05:00,62.94,63.09,62.94,63.05,38462.0,51.3801,51.5025,51.3801,51.4699,38462.0
2019-12-13 11:10:00,63.05,63.1,62.94,63.05,72863.0,51.4699,51.5107,51.3801,51.4699,72863.0
2019-12-13 11:15:00,63.04,63.05,62.73,62.77,54947.0,51.4617,51.4699,51.2086,51.2413,54947.0
2019-12-13 11:20:00,62.77,62.86,62.71,62.83,41243.0,51.2413,51.3148,51.1923,51.2903,41243.0
2019-12-13 11:25:00,62.82,62.88,62.68,62.88,40843.0,51.2821,51.3311,51.1678,51.3311,40843.0
2019-12-13 11:30:00,62.88,62.97,62.81,62.82,58513.0,51.3311,51.4046,51.274,51.2821,58513.0
2019-12-13 11:35:00,62.82,62.98,62.82,62.95,54035.0,51.2821,51.4127,51.2821,51.3882,54035.0
2019-12-13 11:40:00,62.94,62.95,62.85,62.88,30430.0,51.3801,51.3882,51.3066,51.3311,30430.0
2019-12-13 11:45:00,62.89,62.97,62.89,62.93,28265.0,51.3393,51.4046,51.3393,51.3719,28265.0
2019-12-13 11:50:00,62.94,63.04,62.92,62.98,25150.0,51.3801,51.4617,51.3638,51.4127,25150.0
2019-12-13 11:55:00,62.98,63.1,62.97,63.08,34053.0,51.4127,51.5107,51.4046,51.4944,34053.0
2019-12-13 12:00:00,63.09,63.09,63.02,63.05,20186.0,51.5025,51.5025,51.4454,51.4699,20186.0
2019-12-13 12:05:00,63.03,63.07,62.96,63.07,18595.0,51.4535,51.4862,51.3964,51.4862,18595.0
2019-12-13 12:10:00,63.06,63.1,62.98,62.99,32953.0,51.478,51.5107,51.4127,51.4209,32953.0
2019-12-13 12:15:00,62.99,63.06,62.98,63.04,25260.0,51.4209,51.478,51.4127,51.4617,25260.0
2019-12-13 12:20:00,63.04,63.09,63.03,63.07,24987.0,51.4617,51.5025,51.4535,51.4862,24987.0
2019-12-13 12:25:00,63.07,63.11,63.04,63.07,22607.0,51.4862,51.5189,51.4617,51.4862,22607.0
2019-12-13 12:30:00,63.08,63.11,63.07,63.09,17400.0,51.4944,51.5189,51.4862,51.5025,17400.0
2019-12-13 12:35:00,63.09,63.17,63.07,63.13,21788.0,51.5025,51.5678,51.4862,51.5352,21788.0
2019-12-13 12:40:00,63.14,63.15,63.1,63.1,14129.0,51.5433,51.5515,51.5107,51.5107,14129.0
2019-12-13 12:45:00,63.1,63.1,62.99,63.05,51847.0,51.5107,51.5107,51.4209,51.4699,51847.0
2019-12-13 12:50:00,63.05,63.06,62.91,62.96,32647.0,51.4699,51.478,51.3556,51.3964,32647.0
2019-12-13 12:55:00,62.97,63.01,62.95,63.0,39056.0,51.4046,51.4372,51.3882,51.4291,39056.0
2019-12-13 13:00:00,63.01,63.06,62.92,62.93,52203.0,51.4372,51.478,51.3638,51.3719,52203.0
2019-12-13 13:05:00,62.92,62.96,62.91,62.91,28479.0,51.3638,51.3964,51.3556,51.3556,28479.0
2019-12-13 13:10:00,62.9,62.9,62.84,62.85,29562.0,51.3474,51.3474,51.2984,51.3066,29562.0
2019-12-13 13:15:00,62.85,62.86,62.77,62.8,25436.0,51.3066,51.3148,51.2413,51.2658,25436.0
2019-12-13 13:20:00,62.8,62.84,62.76,62.76,28891.0,51.2658,51.2984,51.2331,51.2331,28891.0
2019-12-13 13:25:00,62.75,62.77,62.7,62.7,27606.0,51.225,51.2413,51.1842,51.1842,27606.0
2019-12-13 13:30:00,62.71,62.79,62.7,62.7,30535.0,51.1923,51.2576,51.1842,51.1842,30535.0
2019-12-13 13:35:00,62.69,62.73,62.68,62.69,32393.0,51.176,51.2086,51.1678,51.176,32393.0
2019-12-13 13:40:00,62.69,62.71,62.66,62.67,17354.0,51.176,51.1923,51.1515,51.1597,17354.0
2019-12-13 13:45:00,62.67,62.72,62.63,62.7,35419.0,51.1597,51.2005,51.127,51.1842,35419.0
2019-12-13 13:50:00,62.69,62.76,62.66,62.75,24317.0,51.176,51.2331,51.1515,51.225,24317.0
2019-12-13 13:55:00,62.75,62.77,62.71,62.74,27287.0,51.225,51.2413,51.1923,51.2168,27287.0
2019-12-13 14:00:00,62.74,62.75,62.53,62.58,39016.0,51.2168,51.225,51.0454,51.0862,39016.0
2019-12-13 14:05:00,62.57,62.59,62.5,62.52,25722.0,51.078,51.0944,51.0209,51.0372,25722.0
2019-12-13 14:10:00,62.52,62.57,62.5,62.52,29483.0,51.0372,51.078,51.0209,51.0372,29483.0
2019-12-13 14:15:00,62.52,62.59,62.5,62.59,17343.0,51.0372,51.0944,51.0209,51.0944,17343.0
2019-12-13 14:20:00,62.58,62.63,62.55,62.63,46189.0,51.0862,51.127,51.0617,51.127,46189.0
2019-12-13 14:25:00,62.63,62.63,62.55,62.61,32856.0,51.127,51.127,51.0617,51.1107,32856.0
2019-12-13 14:30:00,62.61,62.73,62.59,62.73,49687.0,51.1107,51.2086,51.0944,51.2086,49687.0
2019-12-13 14:35:00,62.72,62.76,62.64,62.69,57912.0,51.2005,51.2331,51.1352,51.176,57912.0
2019-12-13 14:40:00,62.7,62.71,62.64,62.64,46309.0,51.1842,51.1923,51.1352,51.1352,46309.0
2019-12-13 14:45:00,62.65,62.73,62.61,62.66,86936.0,51.1433,51.2086,51.1107,51.1515,86936.0
2019-12-13 14:50:00,62.64,62.74,62.63,62.72,35482.0,51.1352,51.2168,51.127,51.2005,35482.0
2019-12-13 14:55:00,62.71,62.86,62.69,62.85,75259.0,51.1923,51.3148,51.176,51.3066,75259.0
2019-12-13 15:00:00,62.85,62.87,62.62,62.66,125326.0,51.3066,51.3229,51.1188,51.1515,125326.0
2019-12-13 15:05:00,62.66,62.7,62.64,62.69,57777.0,51.1515,51.1842,51.1352,51.176,57777.0
2019-12-13 15:10:00,62.68,62.74,62.65,62.73,60104.0,51.1678,51.2168,51.1433,51.2086,60104.0
2019-12-13 15:15:00,62.73,62.83,62.72,62.76,90535.0,51.2086,51.2903,51.2005,51.2331,90535.0
2019-12-13 15:20:00,62.76,62.78,62.63,62.64,76745.0,51.2331,51.2495,51.127,51.1352,76745.0
2019-12-13 15:25:00,62.65,62.71,62.58,62.59,112700.0,51.1433,51.1923,51.0862,51.0944,112700.0
2019-12-13 15:30:00,62.59,62.61,62.5,62.51,100740.0,51.0944,51.1107,51.0209,51.0291,100740.0
2019-12-13 15:35:00,62.5,62.62,62.49,62.57,86056.0,51.0209,51.1188,51.0127,51.078,86056.0
2019-12-13 15:40:00,62.57,62.68,62.57,62.68,50126.0,51.078,51.1678,51.078,51.1678,50126.0
2019-12-13 15:45:00,62.68,62.69,62.62,62.64,64028.0,51.1678,51.176,51.1188,51.1352,64028.0
2019-12-13 15:50:00,62.64,62.69,62.61,62.65,110936.0,51.1352,51.176,51.1107,51.1433,110936.0
2019-12-13 15:55:00,62.65,62.74,62.58,62.69,308166.0,51.1433,51.2168,51.0862,51.176,308166.0
2019-12-16 09:30:00,63.05,63.39,63.0,63.35,146957.0,51.4699,51.7474,51.4291,51.7148,146957.0
2019-12-16 09:35:00,63.35,63.54,63.27,63.27,72755.0,51.7148,51.8699,51.6495,51.6495,72755.0
2019-12-16 09:40:00,63.27,63.57,63.27,63.49,51354.0,51.6495,51.8944,51.6495,51.8291,51354.0
2019-12-16 09:45:00,63.5,63.51,63.36,63.4,72214.0,51.8372,51.8454,51.7229,51.7556,72214.0
2019-12-16 09:50:00,63.4,63.44,63.3,63.39,53601.0,51.7556,51.7882,51.674,51.7474,53601.0
2019-12-16 09:55:00,63.37,63.43,63.15,63.15,36761.0,51.7311,51.7801,51.5515,51.5515,36761.0
2019-12-16 10:00:00,63.18,63.34,63.17,63.26,47910.0,51.576,51.7066,51.5678,51.6413,47910.0
2019-12-16 10:05:00,63.25,63.25,63.07,63.18,40068.0,51.6331,51.6331,51.4862,51.576,40068.0
2019-12-16 10:10:00,63.17,63.31,63.13,63.23,31726.0,51.5678,51.6821,51.5352,51.6168,31726.0
2019-12-16 10:15:00,63.24,63.25,63.09,63.22,67309.0,51.625,51.6331,51.5025,51.6087,67309.0
2019-12-16 10:20:00,63.22,63.22,63.12,63.16,34347.0,51.6087,51.6087,51.527,51.5597,34347.0
2019-12-16 10:25:00,63.16,63.25,63.11,63.24,41141.0,51.5597,51.6331,51.5189,51.625,41141.0
2019-12-16 10:30:00,63.25,63.34,63.18,63.26,46808.0,51.6331,51.7066,51.576,51.6413,46808.0
2019-12-16 10:35:00,63.26,63.27,63.2,63.23,54618.0,51.6413,51.6495,51.5923,51.6168,54618.0
2019-12-16 10:40:00,63.22,63.23,63.11,63.17,29315.0,51.6087,51.6168,51.5189,51.5678,29315.0
2019-12-16 10:45:00,63.16,63.26,63.15,63.22,32673.0,51.5597,51.6413,51.5515,51.6087,32673.0
2019-12-16 10:50:00,63.22,63.22,63.1,63.11,41697.0,51.6087,51.6087,51.5107,51.5189,41697.0
2019-12-16 10:55:00,63.12,63.18,63.07,63.07,31689.0,51.527,51.576,51.4862,51.4862,31689.0
2019-12-16 11:00:00,63.07,63.13,63.03,63.03,31276.0,51.4862,51.5352,51.4535,51.4535,31276.0
2019-12-16 11:05:00,63.03,63.03,62.97,63.0,35965.0,51.4535,51.4535,51.4046,51.4291,35965.0
2019-12-16 11:10:00,63.01,63.03,62.84,62.89,32255.0,51.4372,51.4535,51.2984,51.3393,32255.0
2019-12-16 11:15:00,62.88,62.95,62.76,62.76,64939.0,51.3311,51.3882,51.2331,51.2331,64939.0
2019-12-16 11:20:00,62.77,62.94,62.76,62.93,54948.0,51.2413,51.3801,51.2331,51.3719,54948.0
2019-12-16 11:25:00,62.93,62.96,62.89,62.92,49685.0,51.3719,51.3964,51.3393,51.3638,49685.0
2019-12-16 11:30:00,62.93,62.94,62.88,62.92,34588.0,51.3719,51.3801,51.3311,51.3638,34588.0
2019-12-16 11:35:00,62.92,62.94,62.9,62.94,35754.0,51.3638,51.3801,51.3474,51.3801,35754.0
2019-12-16 11:40:00,62.95,63.03,62.9,63.01,51598.0,51.3882,51.4535,51.3474,51.4372,51598.0
2019-12-16 11:45:00,63.02,63.02,62.94,63.0,56810.0,51.4454,51.4454,51.3801,51.4291,56810.0
2019-12-16 11:50:00,63.0,63.04,62.9,62.98,97434.0,51.4291,51.4617,51.3474,51.4127,97434.0
2019-12-16 11:55:00,62.99,63.02,62.95,62.98,45858.0,51.4209,51.4454,51.3882,51.4127,45858.0
2019-12-16 12:00:00,62.99,63.03,62.97,62.99,35605.0,51.4209,51.4535,51.4046,51.4209,35605.0
2019-12-16 12:05:00,62.99,63.05,62.99,62.99,46633.0,51.4209,51.4699,51.4209,51.4209,46633.0
2019-12-16 12:10:00,62.99,63.06,62.98,63.05,22200.0,51.4209,51.478,51.4127,51.4699,22200.0
2019-12-16 12:15:00,63.05,63.06,63.01,63.02,25551.0,51.4699,51.478,51.4372,51.4454,25551.0
2019-12-16 12:20:00,63.01,63.02,62.97,63.02,76660.0,51.4372,51.4454,51.4046,51.4454,76660.0
2019-12-16 12:25:00,63.02,63.04,62.91,62.92,81458.0,51.4454,51.4617,51.3556,51.3638,81458.0
2019-12-16 12:30:00,62.92,62.94,62.82,62.86,58231.0,51.3638,51.3801,51.2821,51.3148,58231.0
2019-12-16 12:35:00,62.87,62.91,62.84,62.9,65554.0,51.3229,51.3556,51.2984,51.3474,65554.0
2019-12-16 12:40:00,62.9,62.94,62.87,62.93,94244.0,51.3474,51.3801,51.3229,51.3719,94244.0
2019-12-16 12:45:00,62.93,62.99,62.92,62.96,37660.0,51.3719,51.4209,51.3638,51.3964,37660.0
2019-12-16 12:50:00,62.96,62.98,62.92,62.96,47863.0,51.3964,51.4127,51.3638,51.3964,47863.0
2019-12-16 12:55:00,62.95,62.97,62.93,62.96,23933.0,51.3882,51.4046,51.3719,51.3964,23933.0
2019-12-16 13:00:00,62.96,63.0,62.94,62.97,32687.0,51.3964,51.4291,51.3801,51.4046,32687.0
2019-12-16 13:05:00,62.97,62.99,62.95,62.96,19337.0,51.4046,51.4209,51.3882,51.3964,19337.0
2019-12-16 13:10:00,62.96,63.02,62.94,62.95,68783.0,51.3964,51.4454,51.3801,51.3882,68783.0
2019-12-16 13:15:00,62.95,63.01,62.88,62.9,63645.0,51.3882,51.4372,51.3311,51.3474,63645.0
2019-12-16 13:20:00,62.89,62.93,62.88,62.9,44248.0,51.3393,51.3719,51.3311,51.3474,44248.0
2019-12-16 13:25:00,62.9,62.91,62.85,62.86,40126.0,51.3474,51.3556,51.3066,51.3148,40126.0
2019-12-16 13:30:00,62.87,62.88,62.84,62.85,27784.0,51.3229,51.3311,51.2984,51.3066,27784.0
2019-12-16 13:35:00,62.84,62.87,62.82,62.83,29028.0,51.2984,51.3229,51.2821,51.2903,29028.0
2019-12-16 13:40:00,62.83,62.89,62.83,62.87,27546.0,51.2903,51.3393,51.2903,51.3229,27546.0
2019-12-16 13:45:00,62.87,62.91,62.85,62.85,23335.0,51.3229,51.3556,51.3066,51.3066,23335.0
2019-12-16 13:50:00,62.86,62.86,62.78,62.83,33656.0,51.3148,51.3148,51.2495,51.2903,33656.0
2019-12-16 13:55:00,62.83,62.85,62.76,62.77,28702.0,51.2903,51.3066,51.2331,51.2413,28702.0
2019-12-16 14:00:00,62.77,62.78,62.73,62.74,25979.0,51.2413,51.2495,51.2086,51.2168,25979.0
2019-12-16 14:05:00,62.74,62.74,62.65,62.67,36791.0,51.2168,51.2168,51.1433,51.1597,36791.0
2019-12-16 14:10:00,62.67,62.7,62.65,62.68,37115.0,51.1597,51.1842,51.1433,51.1678,37115.0
2019-12-16 14:15:00,62.67,62.7,62.65,62.7,35491.0,51.1597,51.1842,51.1433,51.1842,35491.0
2019-12-16 14:20:00,62.7,62.71,62.57,62.6,32274.0,51.1842,51.1923,51.078,51.1025,32274.0
2019-12-16 14:25:00,62.57,62.6,62.53,62.56,47536.0,51.078,51.1025,51.0454,51.0699,47536.0
2019-12-16 14:30:00,62.57,62.6,62.52,62.6,31219.0,51.078,51.1025,51.0372,51.1025,31219.0
2019-12-16 14:35:00,62.6,62.63,62.56,62.57,44005.0,51.1025,51.127,51.0699,51.078,44005.0
2019-12-16 14:40:00,62.58,62.65,62.56,62.65,44300.0,51.0862,51.1433,51.0699,51.1433,44300.0
2019-12-16 14:45:00,62.65,62.66,62.62,62.65,36107.0,51.1433,51.1515,51.1188,51.1433,36107.0
2019-12-16 14:50:00,62.65,62.68,62.64,62.66,29166.0,51.1433,51.1678,51.1352,51.1515,29166.0
2019-12-16 14:55:00,62.67,62.7,62.65,62.67,34046.0,51.1597,51.1842,51.1433,51.1597,34046.0
2019-12-16 15:00:00,62.67,62.73,62.63,62.72,67159.0,51.1597,51.2086,51.127,51.2005,67159.0
2019-12-16 15:05:00,62.72,62.83,62.72,62.8,68021.0,51.2005,51.2903,51.2005,51.2658,68021.0
2019-12-16 15:10:00,62.81,62.84,62.77,62.84,52345.0,51.274,51.2984,51.2413,51.2984,52345.0
2019-12-16 15:15:00,62.84,62.89,62.81,62.88,57981.0,51.2984,51.3393,51.274,51.3311,57981.0
2019-12-16 15:20:00,62.88,62.92,62.87,62.91,118553.0,51.3311,51.3638,51.3229,51.3556,118553.0
2019-12-16 15:25:00,62.91,62.95,62.9,62.93,59318.0,51.3556,51.3882,51.3474,51.3719,59318.0
2019-12-16 15:30:00,62.92,62.94,62.84,62.94,98377.0,51.3638,51.3801,51.2984,51.3801,98377.0
2019-12-16 15:35:00,62.94,62.99,62.9,62.92,80206.0,51.3801,51.4209,51.3474,51.3638,80206.0
2019-12-16 15:40:00,62.91,62.91,62.79,62.84,87402.0,51.3556,51.3556,51.2576,51.2984,87402.0
2019-12-16 15:45:00,62.84,62.84,62.79,62.83,90797.0,51.2984,51.2984,51.2576,51.2903,90797.0
2019-12-16 15:50:00,62.83,62.92,62.78,62.92,150736.0,51.2903,51.3638,51.2495,51.3638,150736.0
2019-12-16 15:55:00,62.91,62.92,62.78,62.8,252256.0,51.3556,51.3638,51.2495,51.2658,252256.0
2019-12-17 09:30:00,62.9,63.17,62.9,63.16,148323.0,51.3474,51.5678,51.3474,51.5597,148323.0
2019-12-17 09:35:00,63.18,63.19,62.95,63.15,57236.0,51.576,51.5842,51.3882,51.5515,57236.0
2019-12-17 09:40:00,63.17,63.3,63.15,63.24,69210.0,51.5678,51.674,51.5515,51.625,69210.0
2019-12-17 09:45:00,63.23,63.37,63.19,63.33,74032.0,51.6168,51.7311,51.5842,51.6984,74032.0
2019-12-17 09:50:00,63.34,63.5,63.34,63.44,71753.0,51.7066,51.8372,51.7066,51.7882,71753.0
2019-12-17 09:55:00,63.41,63.5,63.3,63.5,43917.0,51.7638,51.8372,51.674,51.8372,43917.0
2019-12-17 10:00:00,63.49,63.55,63.35,63.38,72689.0,51.8291,51.878,51.7148,51.7393,72689.0
2019-12-17 10:05:00,63.38,63.54,63.37,63.52,53017.0,51.7393,51.8699,51.7311,51.8536,53017.0
2019-12-17 10:10:00,63.52,63.67,63.49,63.66,51987.0,51.8536,51.976,51.8291,51.9678,51987.0
2019-12-17 10:15:00,63.68,63.69,63.55,63.59,47397.0,51.9842,51.9923,51.878,51.9107,47397.0
2019-12-17 10:20:00,63.59,63.64,63.52,63.61,38091.0,51.9107,51.9515,51.8536,51.927,38091.0
2019-12-17 10:25:00,63.58,63.65,63.55,63.57,39146.0,51.9025,51.9597,51.878,51.8944,39146.0
2019-12-17 10:30:00,63.56,63.64,63.52,63.54,51943.0,51.8862,51.9515,51.8536,51.8699,51943.0
2019-12-17 10:35:00,63.54,63.54,63.37,63.41,73459.0,51.8699,51.8699,51.7311,51.7638,73459.0
2019-12-17 10:40:00,63.42,63.59,63.4,63.59,59543.0,51.7719,51.9107,51.7556,51.9107,59543.0
2019-12-17 10:45:00,63.59,63.63,63.49,63.6,72125.0,51.9107,51.9433,51.8291,51.9189,72125.0
2019-12-17 10:50:00,63.6,63.61,63.49,63.53,34804.0,51.9189,51.927,51.8291,51.8617,34804.0
2019-12-17 10:55:00,63.53,63.58,63.43,63.48,59496.0,51.8617,51.9025,51.7801,51.8209,59496.0
2019-12-17 11:00:00,63.47,63.52,63.42,63.46,30129.0,51.8127,51.8536,51.7719,51.8046,30129.0
2019-12-17 11:05:00,63.47,63.51,63.42,63.45,26985.0,51.8127,51.8454,51.7719,51.7964,26985.0
2019-12-17 11:10:00,63.45,63.55,63.44,63.51,28510.0,51.7964,51.878,51.7882,51.8454,28510.0
2019-12-17 11:15:00,63.5,63.64,63.49,63.61,37531.0,51.8372,51.9515,51.8291,51.927,37531.0
2019-12-17 11:20:00,63.61,63.7,63.61,63.69,47009.0,51.927,52.0005,51.927,51.9923,47009.0
2019-12-17 11:25:00,63.7,63.75,63.65,63.71,34905.0,52.0005,52.0413,51.9597,52.0087,34905.0
2019-12-17 11:30:00,63.72,63.76,63.64,63.64,33076.0,52.0168,52.0495,51.9515,51.9515,33076.0
2019-12-17 11:35:00,63.65,63.74,63.65,63.73,32482.0,51.9597,52.0331,51.9597,52.025,32482.0
2019-12-17 11:40:00,63.74,63.77,63.7,63.74,40026.0,52.0331,52.0576,52.0005,52.0331,40026.0
2019-12-17 11:45:00,63.74,63.78,63.7,63.72,50854.0,52.0331,52.0658,52.0005,52.0168,50854.0
2019-12-17 11:50:00,63.72,63.76,63.7,63.73,30248.0,52.0168,52.0495,52.0005,52.025,30248.0
2019-12-17 11:55:00,63.73,63.77,63.71,63.71,45668.0,52.025,52.0576,52.0087,52.0087,45668.0
2019-12-17 12:00:00,63.71,63.72,63.51,63.57,46438.0,52.0087,52.0168,51.8454,51.8944,46438.0
2019-12-17 12:05:00,63.57,63.6,63.52,63.56,40504.0,51.8944,51.9189,51.8536,51.8862,40504.0
2019-12-17 12:10:00,63.56,63.62,63.51,63.61,159427.0,51.8862,51.9352,51.8454,51.927,159427.0
2019-12-17 12:15:00,63.61,63.71,63.55,63.67,130803.0,51.927,52.0087,51.878,51.976,130803.0
2019-12-17 12:20:00,63.67,63.7,63.59,63.59,35205.0,51.976,52.0005,51.9107,51.9107,35205.0
2019-12-17 12:25:00,63.6,63.66,63.58,63.59,34236.0,51.9189,51.9678,51.9025,51.9107,34236.0
2019-12-17 12:30:00,63.59,63.59,63.51,63.54,50534.0,51.9107,51.9107,51.8454,51.8699,50534.0
2019-12-17 12:35:00,63.53,63.57,63.53,63.55,45543.0,51.8617,51.8944,51.8617,51.878,45543.0
2019-12-17 12:40:00,63.56,63.59,63.53,63.58,34488.0,51.8862,51.9107,51.8617,51.9025,34488.0
2019-12-17 12:45:00,63.59,63.59,63.53,63.55,30665.0,51.9107,51.9107,51.8617,51.878,30665.0
2019-12-17 12:50:00,63.55,63.6,63.53,63.6,35879.0,51.878,51.9189,51.8617,51.9189,35879.0
2019-12-17 12:55:00,63.59,63.65,63.59,63.62,31211.0,51.9107,51.9597,51.9107,51.9352,31211.0
2019-12-17 13:00:00,63.63,63.69,63.62,63.68,33461.0,51.9433,51.9923,51.9352,51.9842,33461.0
2019-12-17 13:05:00,63.67,63.7,63.65,63.7,35744.0,51.976,52.0005,51.9597,52.0005,35744.0
2019-12-17 13:10:00,63.69,63.71,63.67,63.68,34224.0,51.9923,52.0087,51.976,51.9842,34224.0
2019-12-17 13:15:00,63.69,63.72,63.64,63.7,37801.0,51.9923,52.0168,51.9515,52.0005,37801.0
2019-12-17 13:20:00,63.7,63.72,63.64,63.65,31290.0,52.0005,52.0168,51.9515,51.9597,31290.0
2019-12-17 13:25:00,63.65,63.66,63.63,63.65,13734.0,51.9597,51.9678,51.9433,51.9597,13734.0
2019-12-17 13:30:00,63.66,63.66,63.56,63.57,28215.0,51.9678,51.9678,51.8862,51.8944,28215.0
2019-12-17 13:35:00,63.57,63.6,63.54,63.55,27815.0,51.8944,51.9189,51.8699,51.878,27815.0
2019-12-17 13:40:00,63.55,63.63,63.51,63.63,32638.0,51.878,51.9433,51.8454,51.9433,32638.0
2019-12-17 13:45:00,63.62,63.63,63.56,63.63,31591.0,51.9352,51.9433,51.8862,51.9433,31591.0
2019-12-17 13:50:00,63.63,63.7,63.6,63.68,41535.0,51.9433,52.0005,51.9189,51.9842,41535.0
2019-12-17 13:55:00,63.69,63.72,63.65,63.71,34961.0,51.9923,52.0168,51.9597,52.0087,34961.0
2019-12-17 14:00:00,63.71,63.74,63.68,63.71,40354.0,52.0087,52.0331,51.9842,52.0087,40354.0
2019-12-17 14:05:00,63.72,63.72,63.68,63.69,27398.0,52.0168,52.0168,51.9842,51.9923,27398.0
2019-12-17 14:10:00,63.69,63.69,63.61,63.67,33641.0,51.9923,51.9923,51.927,51.976,33641.0
2019-12-17 14:15:00,63.67,63.68,63.54,63.56,40525.0,51.976,51.9842,51.8699,51.8862,40525.0
2019-12-17 14:20:00,63.55,63.61,63.48,63.49,57813.0,51.878,51.927,51.8209,51.8291,57813.0
2019-12-17 14:25:00,63.49,63.5,63.39,63.41,75640.0,51.8291,51.8372,51.7474,51.7638,75640.0
2019-12-17 14:30:00,63.41,63.42,63.37,63.39,32554.0,51.7638,51.7719,51.7311,51.7474,32554.0
2019-12-17 14:35:00,63.39,63.44,63.38,63.42,69931.0,51.7474,51.7882,51.7393,51.7719,69931.0
2019-12-17 14:40:00,63.42,63.44,63.36,63.4,48183.0,51.7719,51.7882,51.7229,51.7556,48183.0
2019-12-17 14:45:00,63.39,63.45,63.35,63.37,84332.0,51.7474,51.7964,51.7148,51.7311,84332.0
2019-12-17 14:50:00,63.37,63.51,63.36,63.43,25146.0,51.7311,51.8454,51.7229,51.7801,25146.0
2019-12-17 14:55:00,63.44,63.45,63.23,63.23,33520.0,51.7882,51.7964,51.6168,51.6168,33520.0
2019-12-17 15:00:00,63.24,63.3,63.22,63.28,61765.0,51.625,51.674,51.6087,51.6576,61765.0
2019-12-17 15:05:00,63.27,63.27,63.14,63.18,41402.0,51.6495,51.6495,51.5433,51.576,41402.0
2019-12-17 15:10:00,63.18,63.29,63.18,63.25,44228.0,51.576,51.6658,51.576,51.6331,44228.0
2019-12-17 15:15:00,63.25,63.32,63.23,63.3,75060.0,51.6331,51.6903,51.6168,51.674,75060.0
2019-12-17 15:20:00,63.31,63.32,63.26,63.31,49624.0,51.6821,51.6903,51.6413,51.6821,49624.0
2019-12-17 15:25:00,63.31,63.41,63.29,63.41,65064.0,51.6821,51.7638,51.6658,51.7638,65064.0
2019-12-17 15:30:00,63.4,63.41,63.36,63.39,82659.0,51.7556,51.7638,51.7229,51.7474,82659.0
2019-12-17 15:35:00,63.38,63.41,63.35,63.41,57087.0,51.7393,51.7638,51.7148,51.7638,57087.0
2019-12-17 15:40:00,63.4,63.44,63.37,63.39,59618.0,51.7556,51.7882,51.7311,51.7474,59618.0
2019-12-17 15:45:00,63.39,63.49,63.38,63.49,97748.0,51.7474,51.8291,51.7393,51.8291,97748.0
2019-12-17 15:50:00,63.49,63.58,63.48,63.54,217541.0,51.8291,51.9025,51.8209,51.8699,217541.0
2019-12-17 15:55:00,63.55,63.66,63.5,63.5,416759.0,51.878,51.9678,51.8372,51.8372,416759.0
2019-12-18 09:30:00,63.47,63.58,63.19,63.49,154110.0,51.8127,51.9025,51.5842,51.8291,154110.0
2019-12-18 09:35:00,63.5,63.75,63.46,63.75,36400.0,51.8372,52.0413,51.8046,52.0413,36400.0
2019-12-18 09:40:00,63.75,63.85,63.67,63.82,38736.0,52.0413,52.1229,51.976,52.0985,38736.0
2019-12-18 09:45:00,63.81,63.87,63.68,63.7,47362.0,52.0903,52.1393,51.9842,52.0005,47362.0
2019-12-18 09:50:00,63.7,63.79,63.65,63.73,43884.0,52.0005,52.074,51.9597,52.025,43884.0
2019-12-18 09:55:00,63.73,63.79,63.65,63.68,42417.0,52.025,52.074,51.9597,51.9842,42417.0
2019-12-18 10:00:00,63.67,63.72,63.42,63.52,49380.0,51.976,52.0168,51.7719,51.8536,49380.0
2019-12-18 10:05:00,63.52,63.68,63.49,63.65,62943.0,51.8536,51.9842,51.8291,51.9597,62943.0
2019-12-18 10:10:00,63.65,63.78,63.64,63.77,32002.0,51.9597,52.0658,51.9515,52.0576,32002.0
2019-12-18 10:15:00,63.77,63.82,63.71,63.72,42638.0,52.0576,52.0985,52.0087,52.0168,42638.0
2019-12-18 10:20:00,63.72,63.74,63.65,63.67,24168.0,52.0168,52.0331,51.9597,51.976,24168.0
2019-12-18 10:25:00,63.66,63.72,63.6,63.6,30259.0,51.9678,52.0168,51.9189,51.9189,30259.0
2019-12-18 10:30:00,63.62,63.95,63.62,63.85,69534.0,51.9352,52.2046,51.9352,52.1229,69534.0
2019-12-18 10:35:00,63.84,63.94,63.74,63.8,43306.0,52.1148,52.1964,52.0331,52.0821,43306.0
2019-12-18 10:40:00,63.8,63.86,63.77,63.78,31482.0,52.0821,52.1311,52.0576,52.0658,31482.0
2019-12-18 10:45:00,63.78,63.81,63.71,63.78,45924.0,52.0658,52.0903,52.0087,52.0658,45924.0
2019-12-18 10:50:00,63.79,63.81,63.67,63.69,49128.0,52.074,52.0903,51.976,51.9923,49128.0
2019-12-18 10:55:00,63.7,63.82,63.68,63.76,49513.0,52.0005,52.0985,51.9842,52.0495,49513.0
2019-12-18 11:00:00,63.76,63.83,63.76,63.77,61000.0,52.0495,52.1066,52.0495,52.0576,61000.0
2019-12-18 11:05:00,63.77,63.81,63.73,63.74,66625.0,52.0576,52.0903,52.025,52.0331,66625.0
2019-12-18 11:10:00,63.74,63.75,63.66,63.71,62988.0,52.0331,52.0413,51.9678,52.0087,62988.0
2019-12-18 11:15:00,63.71,63.79,63.68,63.78,39856.0,52.0087,52.074,51.9842,52.0658,39856.0
2019-12-18 11:20:00,63.78,63.84,63.73,63.79,48594.0,52.0658,52.1148,52.025,52.074,48594.0
2019-12-18 11:25:00,63.82,63.82,63.74,63.76,35472.0,52.0985,52.0985,52.0331,52.0495,35472.0
2019-12-18 11:30:00,63.75,63.83,63.74,63.8,42477.0,52.0413,52.1066,52.0331,52.0821,42477.0
2019-12-18 11:35:00,63.79,63.83,63.75,63.76,25841.0,52.074,52.1066,52.0413,52.0495,25841.0
2019-12-18 11:40:00,63.75,63.75,63.65,63.71,58916.0,52.0413,52.0413,51.9597,52.0087,58916.0
2019-12-18 11:45:00,63.72,63.83,63.72,63.79,25768.0,52.0168,52.1066,52.0168,52.074,25768.0
2019-12-18 11:50:00,63.79,63.79,63.7,63.74,30069.0,52.074,52.074,52.0005,52.0331,30069.0
2019-12-18 11:55:00,63.74,63.77,63.71,63.76,24971.0,52.0331,52.0576,52.0087,52.0495,24971.0
2019-12-18 12:00:00,63.75,63.77,63.71,63.71,93314.0,52.0413,52.0576,52.0087,52.0087,93314.0
2019-12-18 12:05:00,63.71,63.8,63.7,63.76,28551.0,52.0087,52.0821,52.0005,52.0495,28551.0
2019-12-18 12:10:00,63.76,63.84,63.76,63.81,25680.0,52.0495,52.1148,52.0495,52.0903,25680.0
2019-12-18 12:15:00,63.8,63.88,63.79,63.87,30877.0,52.0821,52.1474,52.074,52.1393,30877.0
2019-12-18 12:20:00,63.86,63.9,63.84,63.86,23286.0,52.1311,52.1638,52.1148,52.1311,23286.0
2019-12-18 12:25:00,63.86,63.89,63.84,63.88,18675.0,52.1311,52.1556,52.1148,52.1474,18675.0
2019-12-18 12:30:00,63.88,63.96,63.88,63.94,39275.0,52.1474,52.2127,52.1474,52.1964,39275.0
2019-12-18 12:35:00,63.94,63.96,63.86,63.88,26406.0,52.1964,52.2127,52.1311,52.1474,26406.0
2019-12-18 12:40:00,63.87,63.89,63.82,63.85,23782.0,52.1393,52.1556,52.0985,52.1229,23782.0
2019-12-18 12:45:00,63.86,63.87,63.82,63.86,19364.0,52.1311,52.1393,52.0985,52.1311,19364.0
2019-12-18 12:50:00,63.86,63.87,63.79,63.81,26652.0,52.1311,52.1393,52.074,52.0903,26652.0
2019-12-18 12:55:00,63.82,63.84,63.77,63.78,24910.0,52.0985,52.1148,52.0576,52.0658,24910.0
2019-12-18 13:00:00,63.77,63.87,63.77,63.86,32934.0,52.0576,52.1393,52.0576,52.1311,32934.0
2019-12-18 13:05:00,63.86,63.87,63.78,63.79,27394.0,52.1311,52.1393,52.0658,52.074,27394.0
2019-12-18 13:10:00,63.79,63.84,63.77,63.78,32044.0,52.074,52.1148,52.0576,52.0658,32044.0
2019-12-18 13:15:00,63.78,63.85,63.78,63.83,18007.0,52.0658,52.1229,52.0658,52.1066,18007.0
2019-12-18 13:20:00,63.83,63.86,63.82,63.82,19423.0,52.1066,52.1311,52.0985,52.0985,19423.0
2019-12-18 13:25:00,63.83,63.86,63.81,63.83,25580.0,52.1066,52.1311,52.0903,52.1066,25580.0
2019-12-18 13:30:00,63.82,63.82,63.79,63.81,28864.0,52.0985,52.0985,52.074,52.0903,28864.0
2019-12-18 13:35:00,63.81,63.82,63.7,63.72,45831.0,52.0903,52.0985,52.0005,52.0168,45831.0
2019-12-18 13:40:00,63.72,63.79,63.7,63.79,44329.0,52.0168,52.074,52.0005,52.074,44329.0
2019-12-18 13:45:00,63.79,63.79,63.71,63.71,53261.0,52.074,52.074,52.0087,52.0087,53261.0
2019-12-18 13:50:00,63.72,63.73,63.62,63.62,55173.0,52.0168,52.025,51.9352,51.9352,55173.0
2019-12-18 13:55:00,63.62,63.66,63.56,63.57,84483.0,51.9352,51.9678,51.8862,51.8944,84483.0
2019-12-18 14:00:00,63.57,63.61,63.53,63.6,65483.0,51.8944,51.927,51.8617,51.9189,65483.0
2019-12-18 14:05:00,63.6,63.64,63.57,63.6,34482.0,51.9189,51.9515,51.8944,51.9189,34482.0
2019-12-18 14:10:00,63.61,63.65,63.57,63.65,23745.0,51.927,51.9597,51.8944,51.9597,23745.0
2019-12-18 14:15:00,63.65,63.65,63.54,63.55,48019.0,51.9597,51.9597,51.8699,51.878,48019.0
2019-12-18 14:20:00,63.54,63.55,63.48,63.5,31185.0,51.8699,51.878,51.8209,51.8372,31185.0
2019-12-18 14:25:00,63.49,63.54,63.43,63.49,34748.0,51.8291,51.8699,51.7801,51.8291,34748.0
2019-12-18 14:30:00,63.47,63.54,63.45,63.5,61532.0,51.8127,51.8699,51.7964,51.8372,61532.0
2019-12-18 14:35:00,63.5,63.52,63.46,63.51,27974.0,51.8372,51.8536,51.8046,51.8454,27974.0
2019-12-18 14:40:00,63.51,63.51,63.39,63.4,46264.0,51.8454,51.8454,51.7474,51.7556,46264.0
2019-12-18 14:45:00,63.39,63.44,63.34,63.4,50613.0,51.7474,51.7882,51.7066,51.7556,50613.0
2019-12-18 14:50:00,63.41,63.47,63.39,63.44,19365.0,51.7638,51.8127,51.7474,51.7882,19365.0
2019-12-18 14:55:00,63.44,63.45,63.37,63.39,36608.0,51.7882,51.7964,51.7311,51.7474,36608.0
2019-12-18 15:00:00,63.39,63.4,63.32,63.33,25783.0,51.7474,51.7556,51.6903,51.6984,25783.0
2019-12-18 15:05:00,63.33,63.38,63.32,63.35,25276.0,51.6984,51.7393,51.6903,51.7148,25276.0
2019-12-18 15:10:00,63.36,63.37,63.3,63.32,42474.0,51.7229,51.7311,51.674,51.6903,42474.0
2019-12-18 15:15:00,63.31,63.34,63.27,63.3,32122.0,51.6821,51.7066,51.6495,51.674,32122.0
2019-12-18 15:20:00,63.3,63.38,63.3,63.37,27233.0,51.674,51.7393,51.674,51.7311,27233.0
2019-12-18 15:25:00,63.37,63.45,63.37,63.4,26444.0,51.7311,51.7964,51.7311,51.7556,26444.0
2019-12-18 15:30:00,63.4,63.43,63.19,63.21,101464.0,51.7556,51.7801,51.5842,51.6005,101464.0
2019-12-18 15:35:00,63.21,63.42,63.15,63.38,88058.0,51.6005,51.7719,51.5515,51.7393,88058.0
2019-12-18 15:40:00,63.38,63.41,63.34,63.39,67427.0,51.7393,51.7638,51.7066,51.7474,67427.0
2019-12-18 15:45:00,63.39,63.42,63.34,63.42,71169.0,51.7474,51.7719,51.7066,51.7719,71169.0
2019-12-18 15:50:00,63.42,63.43,63.23,63.25,126867.0,51.7719,51.7801,51.6168,51.6331,126867.0
2019-12-18 15:55:00,63.26,63.29,63.18,63.2,277248.0,51.6413,51.6658,51.576,51.5923,277248.0
2019-12-19 09:30:00,62.98,63.19,62.94,63.05,162761.0,51.4127,51.5842,51.3801,51.4699,162761.0
2019-12-19 09:35:00,63.07,63.14,63.02,63.02,32483.0,51.4862,51.5433,51.4454,51.4454,32483.0
2019-12-19 09:40:00,63.04,63.24,63.03,63.16,36767.0,51.4617,51.625,51.4535,51.5597,36767.0
2019-12-19 09:45:00,63.17,63.3,63.13,63.27,39304.0,51.5678,51.674,51.5352,51.6495,39304.0
2019-12-19 09:50:00,63.25,63.29,63.21,63.26,50929.0,51.6331,51.6658,51.6005,51.6413,50929.0
2019-12-19 09:55:00,63.27,63.34,63.24,63.27,46347.0,51.6495,51.7066,51.625,51.6495,46347.0
2019-12-19 10:00:00,63.27,63.27,63.07,63.09,34114.0,51.6495,51.6495,51.4862,51.5025,34114.0
2019-12-19 10:05:00,63.09,63.23,63.03,63.07,156285.0,51.5025,51.6168,51.4535,51.4862,156285.0
2019-12-19 10:10:00,63.08,63.37,63.07,63.31,35455.0,51.4944,51.7311,51.4862,51.6821,35455.0
2019-12-19 10:15:00,63.32,63.35,63.21,63.24,51041.0,51.6903,51.7148,51.6005,51.625,51041.0
2019-12-19 10:20:00,63.25,63.28,63.05,63.1,77619.0,51.6331,51.6576,51.4699,51.5107,77619.0
2019-12-19 10:25:00,63.1,63.17,63.1,63.13,38935.0,51.5107,51.5678,51.5107,51.5352,38935.0
2019-12-19 10:30:00,63.15,63.23,63.09,63.22,44061.0,51.5515,51.6168,51.5025,51.6087,44061.0
2019-12-19 10:35:00,63.22,63.31,63.19,63.22,38656.0,51.6087,51.6821,51.5842,51.6087,38656.0
2019-12-19 10:40:00,63.23,63.26,63.11,63.16,77359.0,51.6168,51.6413,51.5189,51.5597,77359.0
2019-12-19 10:45:00,63.17,63.26,63.16,63.24,53693.0,51.5678,51.6413,51.5597,51.625,53693.0
2019-12-19 10:50:00,63.24,63.28,63.09,63.11,43916.0,51.625,51.6576,51.5025,51.5189,43916.0
2019-12-19 10:55:00,63.1,63.11,62.98,63.07,87524.0,51.5107,51.5189,51.4127,51.4862,87524.0
2019-12-19 11:00:00,63.08,63.2,63.04,63.19,33502.0,51.4944,51.5923,51.4617,51.5842,33502.0
2019-12-19 11:05:00,63.18,63.27,63.18,63.23,37221.0,51.576,51.6495,51.576,51.6168,37221.0
2019-12-19 11:10:00,63.24,63.28,63.14,63.22,25364.0,51.625,51.6576,51.5433,51.6087,25364.0
2019-12-19 11:15:00,63.23,63.3,63.22,63.26,22320.0,51.6168,51.674,51.6087,51.6413,22320.0
2019-12-19 11:20:00,63.26,63.37,63.24,63.34,23728.0,51.6413,51.7311,51.625,51.7066,23728.0
2019-12-19 11:25:00,63.35,63.37,63.3,63.34,18672.0,51.7148,51.7311,51.674,51.7066,18672.0
2019-12-19 11:30:00,63.31,63.31,63.21,63.27,27860.0,51.6821,51.6821,51.6005,51.6495,27860.0
2019-12-19 11:35:00,63.27,63.28,63.15,63.2,19684.0,51.6495,51.6576,51.5515,51.5923,19684.0
2019-12-19 11:40:00,63.2,63.21,63.15,63.19,17272.0,51.5923,51.6005,51.5515,51.5842,17272.0
2019-12-19 11:45:00,63.2,63.25,63.19,63.23,15541.0,51.5923,51.6331,51.5842,51.6168,15541.0
2019-12-19 11:50:00,63.23,63.25,63.15,63.24,37919.0,51.6168,51.6331,51.5515,51.625,37919.0
2019-12-19 11:55:00,63.24,63.3,63.22,63.23,24161.0,51.625,51.674,51.6087,51.6168,24161.0
2019-12-19 12:00:00,63.24,63.26,63.2,63.25,18773.0,51.625,51.6413,51.5923,51.6331,18773.0
2019-12-19 12:05:00,63.26,63.28,63.16,63.17,29056.0,51.6413,51.6576,51.5597,51.5678,29056.0
2019-12-19 12:10:00,63.18,63.26,63.16,63.24,20633.0,51.576,51.6413,51.5597,51.625,20633.0
2019-12-19 12:15:00,63.24,63.28,63.21,63.23,25401.0,51.625,51.6576,51.6005,51.6168,25401.0
2019-12-19 12:20:00,63.24,63.27,63.21,63.24,17037.0,51.625,51.6495,51.6005,51.625,17037.0
2019-12-19 12:25:00,63.24,63.26,63.22,63.24,16198.0,51.625,51.6413,51.6087,51.625,16198.0
2019-12-19 12:30:00,63.23,63.24,63.16,63.19,20867.0,51.6168,51.625,51.5597,51.5842,20867.0
2019-12-19 12:35:00,63.19,63.21,63.17,63.18,23836.0,51.5842,51.6005,51.5678,51.576,23836.0
2019-12-19 12:40:00,63.18,63.19,63.12,63.18,27138.0,51.576,51.5842,51.527,51.576,27138.0
2019-12-19 12:45:00,63.18,63.19,63.1,63.12,14495.0,51.576,51.5842,51.5107,51.527,14495.0
2019-12-19 12:50:00,63.12,63.13,63.05,63.09,20059.0,51.527,51.5352,51.4699,51.5025,20059.0
2019-12-19 12:55:00,63.09,63.16,63.08,63.14,16511.0,51.5025,51.5597,51.4944,51.5433,16511.0
2019-12-19 13:00:00,63.13,63.19,63.11,63.15,33332.0,51.5352,51.5842,51.5189,51.5515,33332.0
2019-12-19 13:05:00,63.15,63.16,63.08,63.1,26914.0,51.5515,51.5597,51.4944,51.5107,26914.0
2019-12-19 13:10:00,63.11,63.13,63.08,63.12,17744.0,51.5189,51.5352,51.4944,51.527,17744.0
2019-12-19 13:15:00,63.12,63.13,63.05,63.05,22296.0,51.527,51.5352,51.4699,51.4699,22296.0
2019-12-19 13:20:00,63.05,63.05,63.01,63.02,17395.0,51.4699,51.4699,51.4372,51.4454,17395.0
2019-12-19 13:25:00,63.02,63.02,62.96,62.98,25987.0,51.4454,51.4454,51.3964,51.4127,25987.0
2019-12-19 13:30:00,62.98,63.05,62.96,63.0,21458.0,51.4127,51.4699,51.3964,51.4291,21458.0
2019-12-19 13:35:00,63.01,63.01,62.98,63.0,14180.0,51.4372,51.4372,51.4127,51.4291,14180.0
2019-12-19 13:40:00,63.01,63.06,63.0,63.05,15459.0,51.4372,51.478,51.4291,51.4699,15459.0
2019-12-19 13:45:00,63.05,63.06,63.0,63.02,21307.0,51.4699,51.478,51.4291,51.4454,21307.0
2019-12-19 13:50:00,63.01,63.02,62.98,62.98,18642.0,51.4372,51.4454,51.4127,51.4127,18642.0
2019-12-19 13:55:00,62.99,63.0,62.95,62.98,29594.0,51.4209,51.4291,51.3882,51.4127,29594.0
2019-12-19 14:00:00,62.98,63.01,62.96,63.0,14358.0,51.4127,51.4372,51.3964,51.4291,14358.0
2019-12-19 14:05:00,63.0,63.06,62.99,63.04,35674.0,51.4291,51.478,51.4209,51.4617,35674.0
2019-12-19 14:10:00,63.04,63.04,62.98,62.99,22887.0,51.4617,51.4617,51.4127,51.4209,22887.0
2019-12-19 14:15:00,63.0,63.0,62.98,62.98,30899.0,51.4291,51.4291,51.4127,51.4127,30899.0
2019-12-19 14:20:00,62.99,62.99,62.9,62.92,30385.0,51.4209,51.4209,51.3474,51.3638,30385.0
2019-12-19 14:25:00,62.92,63.0,62.92,62.95,36717.0,51.3638,51.4291,51.3638,51.3882,36717.0
2019-12-19 14:30:00,62.95,62.98,62.93,62.96,23056.0,51.3882,51.4127,51.3719,51.3964,23056.0
2019-12-19 14:35:00,62.95,62.97,62.92,62.97,30047.0,51.3882,51.4046,51.3638,51.4046,30047.0
2019-12-19 14:40:00,62.97,63.03,62.95,63.0,31463.0,51.4046,51.4535,51.3882,51.4291,31463.0
2019-12-19 14:45:00,63.0,63.02,62.97,63.01,39357.0,51.4291,51.4454,51.4046,51.4372,39357.0
2019-12-19 14:50:00,63.0,63.01,62.95,62.97,35719.0,51.4291,51.4372,51.3882,51.4046,35719.0
2019-12-19 14:55:00,62.98,63.04,62.97,63.02,26055.0,51.4127,51.4617,51.4046,51.4454,26055.0
2019-12-19 15:00:00,63.02,63.12,63.02,63.1,38223.0,51.4454,51.527,51.4454,51.5107,38223.0
2019-12-19 15:05:00,63.11,63.13,63.06,63.07,30297.0,51.5189,51.5352,51.478,51.4862,30297.0
2019-12-19 15:10:00,63.06,63.06,63.01,63.01,35389.0,51.478,51.478,51.4372,51.4372,35389.0
2019-12-19 15:15:00,63.02,63.07,62.97,63.07,63220.0,51.4454,51.4862,51.4046,51.4862,63220.0
2019-12-19 15:20:00,63.07,63.11,63.04,63.1,32142.0,51.4862,51.5189,51.4617,51.5107,32142.0
2019-12-19 15:25:00,63.09,63.13,63.06,63.07,42176.0,51.5025,51.5352,51.478,51.4862,42176.0
2019-12-19 15:30:00,63.07,63.14,63.06,63.14,98474.0,51.4862,51.5433,51.478,51.5433,98474.0
2019-12-19 15:35:00,63.14,63.15,63.11,63.12,69043.0,51.5433,51.5515,51.5189,51.527,69043.0
2019-12-19 15:40:00,63.12,63.19,63.1,63.16,60424.0,51.527,51.5842,51.5107,51.5597,60424.0
2019-12-19 15:45:00,63.16,63.2,63.15,63.19,72258.0,51.5597,51.5923,51.5515,51.5842,72258.0
2019-12-19 15:50:00,63.19,63.19,63.11,63.11,137142.0,51.5842,51.5842,51.5189,51.5189,137142.0
2019-12-19 15:55:00,63.12,63.22,63.11,63.2,236663.0,51.527,51.6087,51.5189,51.5923,236663.0
2019-12-20 09:30:00,63.93,64.02,63.39,63.48,1342845.0,52.1882,52.2617,51.7474,51.8209,1342845.0
2019-12-20 09:35:00,63.47,63.54,63.23,63.42,74286.0,51.8127,51.8699,51.6168,51.7719,74286.0
2019-12-20 09:40:00,63.44,63.61,63.44,63.58,35447.0,51.7882,51.927,51.7882,51.9025,35447.0
2019-12-20 09:45:00,63.59,63.6,63.43,63.44,28378.0,51.9107,51.9189,51.7801,51.7882,28378.0
2019-12-20 09:50:00,63.45,63.51,63.35,63.43,71724.0,51.7964,51.8454,51.7148,51.7801,71724.0
2019-12-20 09:55:00,63.42,63.52,63.39,63.5,46217.0,51.7719,51.8536,51.7474,51.8372,46217.0
2019-12-20 10:00:00,63.48,63.52,63.35,63.51,90470.0,51.8209,51.8536,51.7148,51.8454,90470.0
2019-12-20 10:05:00,63.52,63.63,63.46,63.59,50900.0,51.8536,51.9433,51.8046,51.9107,50900.0
2019-12-20 10:10:00,63.58,63.78,63.54,63.62,51201.0,51.9025,52.0658,51.8699,51.9352,51201.0
2019-12-20 10:15:00,63.62,63.64,63.59,63.59,56694.0,51.9352,51.9515,51.9107,51.9107,56694.0
2019-12-20 10:20:00,63.59,63.65,63.57,63.63,25251.0,51.9107,51.9597,51.8944,51.9433,25251.0
2019-12-20 10:25:00,63.63,63.67,63.57,63.67,21068.0,51.9433,51.976,51.8944,51.976,21068.0
2019-12-20 10:30:00,63.69,63.71,63.58,63.63,53541.0,51.9923,52.0087,51.9025,51.9433,53541.0
2019-12-20 10:35:00,63.61,63.69,63.57,63.62,25632.0,51.927,51.9923,51.8944,51.9352,25632.0
2019-12-20 10:40:00,63.61,63.7,63.61,63.69,31508.0,51.927,52.0005,51.927,51.9923,31508.0
2019-12-20 10:45:00,63.68,63.89,63.66,63.89,102189.0,51.9842,52.1556,51.9678,52.1556,102189.0
2019-12-20 10:50:00,63.9,63.93,63.66,63.7,54037.0,52.1638,52.1882,51.9678,52.0005,54037.0
2019-12-20 10:55:00,63.69,63.79,63.65,63.74,41057.0,51.9923,52.074,51.9597,52.0331,41057.0
2019-12-20 11:00:00,63.71,63.83,63.66,63.83,47566.0,52.0087,52.1066,51.9678,52.1066,47566.0
2019-12-20 11:05:00,63.84,63.84,63.76,63.82,30149.0,52.1148,52.1148,52.0495,52.0985,30149.0
2019-12-20 11:10:00,63.82,63.9,63.78,63.88,21936.0,52.0985,52.1638,52.0658,52.1474,21936.0
2019-12-20 11:15:00,63.88,63.95,63.86,63.91,39813.0,52.1474,52.2046,52.1311,52.1719,39813.0
2019-12-20 11:20:00,63.92,63.99,63.89,63.92,30386.0,52.1801,52.2372,52.1556,52.1801,30386.0
2019-12-20 11:25:00,63.91,64.0,63.85,63.98,32295.0,52.1719,52.2454,52.1229,52.2291,32295.0
2019-12-20 11:30:00,63.97,64.0,63.93,63.99,36858.0,52.2209,52.2454,52.1882,52.2372,36858.0
2019-12-20 11:35:00,63.99,64.02,63.91,63.91,79643.0,52.2372,52.2617,52.1719,52.1719,79643.0
2019-12-20 11:40:00,63.9,63.96,63.84,63.88,19783.0,52.1638,52.2127,52.1148,52.1474,19783.0
2019-12-20 11:45:00,63.88,63.96,63.88,63.89,28135.0,52.1474,52.2127,52.1474,52.1556,28135.0
2019-12-20 11:50:00,63.89,63.93,63.82,63.88,34706.0,52.1556,52.1882,52.0985,52.1474,34706.0
2019-12-20 11:55:00,63.88,63.9,63.81,63.83,23283.0,52.1474,52.1638,52.0903,52.1066,23283.0
2019-12-20 12:00:00,63.83,63.84,63.74,63.74,22904.0,52.1066,52.1148,52.0331,52.0331,22904.0
2019-12-20 12:05:00,63.74,63.76,63.67,63.74,27410.0,52.0331,52.0495,51.976,52.0331,27410.0
2019-12-20 12:10:00,63.72,63.76,63.66,63.7,27560.0,52.0168,52.0495,51.9678,52.0005,27560.0
2019-12-20 12:15:00,63.71,63.82,63.68,63.78,33801.0,52.0087,52.0985,51.9842,52.0658,33801.0
2019-12-20 12:20:00,63.78,63.78,63.7,63.72,14703.0,52.0658,52.0658,52.0005,52.0168,14703.0
2019-12-20 12:25:00,63.72,63.79,63.71,63.79,17442.0,52.0168,52.074,52.0087,52.074,17442.0
2019-12-20 12:30:00,63.79,63.85,63.74,63.78,78483.0,52.074,52.1229,52.0331,52.0658,78483.0
2019-12-20 12:35:00,63.77,63.8,63.72,63.8,30577.0,52.0576,52.0821,52.0168,52.0821,30577.0
2019-12-20 12:40:00,63.8,63.83,63.77,63.79,24857.0,52.0821,52.1066,52.0576,52.074,24857.0
2019-12-20 12:45:00,63.78,63.82,63.77,63.78,23352.0,52.0658,52.0985,52.0576,52.0658,23352.0
2019-12-20 12:50:00,63.77,63.82,63.76,63.8,40738.0,52.0576,52.0985,52.0495,52.0821,40738.0
2019-12-20 12:55:00,63.8,63.85,63.78,63.85,14504.0,52.0821,52.1229,52.0658,52.1229,14504.0
2019-12-20 13:00:00,63.85,63.9,63.84,63.84,38077.0,52.1229,52.1638,52.1148,52.1148,38077.0
2019-12-20 13:05:00,63.84,63.85,63.79,63.83,18003.0,52.1148,52.1229,52.074,52.1066,18003.0
2019-12-20 13:10:00,63.84,63.84,63.78,63.8,23605.0,52.1148,52.1148,52.0658,52.0821,23605.0
2019-12-20 13:15:00,63.79,63.83,63.78,63.81,23838.0,52.074,52.1066,52.0658,52.0903,23838.0
2019-12-20 13:20:00,63.82,63.87,63.79,63.87,27718.0,52.0985,52.1393,52.074,52.1393,27718.0
2019-12-20 13:25:00,63.87,63.92,63.78,63.78,39462.0,52.1393,52.1801,52.0658,52.0658,39462.0
2019-12-20 13:30:00,63.79,63.84,63.78,63.83,21357.0,52.074,52.1148,52.0658,52.1066,21357.0
2019-12-20 13:35:00,63.82,63.83,63.79,63.81,22668.0,52.0985,52.1066,52.074,52.0903,22668.0
2019-12-20 13:40:00,63.8,63.83,63.77,63.78,25461.0,52.0821,52.1066,52.0576,52.0658,25461.0
2019-12-20 13:45:00,63.78,63.82,63.77,63.79,53921.0,52.0658,52.0985,52.0576,52.074,53921.0
2019-12-20 13:50:00,63.79,63.8,63.73,63.74,27214.0,52.074,52.0821,52.025,52.0331,27214.0
2019-12-20 13:55:00,63.74,63.75,63.66,63.68,23256.0,52.0331,52.0413,51.9678,51.9842,23256.0
2019-12-20 14:00:00,63.69,63.69,63.51,63.52,35201.0,51.9923,51.9923,51.8454,51.8536,35201.0
2019-12-20 14:05:00,63.52,63.53,63.39,63.4,53666.0,51.8536,51.8617,51.7474,51.7556,53666.0
2019-12-20 14:10:00,63.4,63.4,63.35,63.4,39835.0,51.7556,51.7556,51.7148,51.7556,39835.0
2019-12-20 14:15:00,63.4,63.49,63.38,63.47,19373.0,51.7556,51.8291,51.7393,51.8127,19373.0
2019-12-20 14:20:00,63.46,63.48,63.42,63.48,24398.0,51.8046,51.8209,51.7719,51.8209,24398.0
2019-12-20 14:25:00,63.47,63.49,63.39,63.4,27136.0,51.8127,51.8291,51.7474,51.7556,27136.0
2019-12-20 14:30:00,63.4,63.5,63.39,63.48,24454.0,51.7556,51.8372,51.7474,51.8209,24454.0
2019-12-20 14:35:00,63.48,63.49,63.39,63.4,22575.0,51.8209,51.8291,51.7474,51.7556,22575.0
2019-12-20 14:40:00,63.39,63.44,63.36,63.44,33652.0,51.7474,51.7882,51.7229,51.7882,33652.0
2019-12-20 14:45:00,63.44,63.52,63.43,63.45,36443.0,51.7882,51.8536,51.7801,51.7964,36443.0
2019-12-20 14:50:00,63.47,63.49,63.39,63.41,27031.0,51.8127,51.8291,51.7474,51.7638,27031.0
2019-12-20 14:55:00,63.41,63.42,63.32,63.36,32670.0,51.7638,51.7719,51.6903,51.7229,32670.0
2019-12-20 15:00:00,63.36,63.43,63.33,63.33,28274.0,51.7229,51.7801,51.6984,51.6984,28274.0
2019-12-20 15:05:00,63.34,63.39,63.33,63.37,24681.0,51.7066,51.7474,51.6984,51.7311,24681.0
2019-12-20 15:10:00,63.36,63.48,63.35,63.43,32667.0,51.7229,51.8209,51.7148,51.7801,32667.0
2019-12-20 15:15:00,63.43,63.52,63.4,63.52,42617.0,51.7801,51.8536,51.7556,51.8536,42617.0
2019-12-20 15:20:00,63.53,63.66,63.52,63.66,72303.0,51.8617,51.9678,51.8536,51.9678,72303.0
2019-12-20 15:25:00,63.65,63.74,63.65,63.7,67975.0,51.9597,52.0331,51.9597,52.0005,67975.0
2019-12-20 15:30:00,63.7,63.78,63.69,63.77,70830.0,52.0005,52.0658,51.9923,52.0576,70830.0
2019-12-20 15:35:00,63.77,63.83,63.74,63.78,94773.0,52.0576,52.1066,52.0331,52.0658,94773.0
2019-12-20 15:40:00,63.78,63.81,63.72,63.74,68967.0,52.0658,52.0903,52.0168,52.0331,68967.0
2019-12-20 15:45:00,63.74,63.79,63.72,63.79,97575.0,52.0331,52.074,52.0168,52.074,97575.0
2019-12-20 15:50:00,63.78,63.83,63.75,63.76,107826.0,52.0658,52.1066,52.0413,52.0495,107826.0
2019-12-20 15:55:00,63.76,63.84,63.7,63.74,360773.0,52.0495,52.1148,52.0005,52.0331,360773.0
2019-12-23 09:30:00,63.67,63.86,63.66,63.7,110147.0,51.976,52.1311,51.9678,52.0005,110147.0
2019-12-23 09:35:00,63.71,63.71,63.46,63.57,61354.0,52.0087,52.0087,51.8046,51.8944,61354.0
2019-12-23 09:40:00,63.54,63.79,63.53,63.75,29405.0,51.8699,52.074,51.8617,52.0413,29405.0
2019-12-23 09:45:00,63.76,63.97,63.71,63.89,25476.0,52.0495,52.2209,52.0087,52.1556,25476.0
2019-12-23 09:50:00,63.91,63.99,63.84,63.88,60860.0,52.1719,52.2372,52.1148,52.1474,60860.0
2019-12-23 09:55:00,63.9,64.01,63.9,63.98,52032.0,52.1638,52.2536,52.1638,52.2291,52032.0
2019-12-23 10:00:00,63.98,64.03,63.81,63.87,29693.0,52.2291,52.2699,52.0903,52.1393,29693.0
2019-12-23 10:05:00,63.89,64.03,63.89,64.03,35520.0,52.1556,52.2699,52.1556,52.2699,35520.0
2019-12-23 10:10:00,64.02,64.08,63.95,64.0,49987.0,52.2617,52.3107,52.2046,52.2454,49987.0
2019-12-23 10:15:00,63.99,64.03,63.95,64.0,28790.0,52.2372,52.2699,52.2046,52.2454,28790.0
2019-12-23 10:20:00,64.0,64.02,63.9,63.97,24123.0,52.2454,52.2617,52.1638,52.2209,24123.0
2019-12-23 10:25:00,63.98,63.98,63.88,63.93,29601.0,52.2291,52.2291,52.1474,52.1882,29601.0
2019-12-23 10:30:00,63.92,63.96,63.83,63.93,61538.0,52.1801,52.2127,52.1066,52.1882,61538.0
2019-12-23 10:35:00,63.94,64.04,63.94,64.01,35111.0,52.1964,52.278,52.1964,52.2536,35111.0
2019-12-23 10:40:00,64.0,64.03,63.97,64.0,36233.0,52.2454,52.2699,52.2209,52.2454,36233.0
2019-12-23 10:45:00,63.99,64.06,63.96,64.02,61616.0,52.2372,52.2944,52.2127,52.2617,61616.0
2019-12-23 10:50:00,64.02,64.03,63.96,63.97,36249.0,52.2617,52.2699,52.2127,52.2209,36249.0
2019-12-23 10:55:00,63.96,64.02,63.94,64.02,39116.0,52.2127,52.2617,52.1964,52.2617,39116.0
2019-12-23 11:00:00,64.02,64.06,63.96,64.0,36616.0,52.2617,52.2944,52.2127,52.2454,36616.0
2019-12-23 11:05:00,64.0,64.03,63.99,63.99,26227.0,52.2454,52.2699,52.2372,52.2372,26227.0
2019-12-23 11:10:00,63.99,64.02,63.94,64.0,28854.0,52.2372,52.2617,52.1964,52.2454,28854.0
2019-12-23 11:15:00,63.99,64.07,63.98,64.05,43285.0,52.2372,52.3025,52.2291,52.2862,43285.0
2019-12-23 11:20:00,64.06,64.24,64.05,64.23,59815.0,52.2944,52.4413,52.2862,52.4331,59815.0
2019-12-23 11:25:00,64.24,64.43,64.23,64.39,74484.0,52.4413,52.5964,52.4331,52.5638,74484.0
2019-12-23 11:30:00,64.39,64.44,64.36,64.39,24235.0,52.5638,52.6046,52.5393,52.5638,24235.0
2019-12-23 11:35:00,64.39,64.44,64.34,64.39,22032.0,52.5638,52.6046,52.5229,52.5638,22032.0
2019-12-23 11:40:00,64.38,64.42,64.24,64.24,30596.0,52.5556,52.5883,52.4413,52.4413,30596.0
2019-12-23 11:45:00,64.25,64.37,64.25,64.35,20604.0,52.4495,52.5474,52.4495,52.5311,20604.0
2019-12-23 11:50:00,64.35,64.46,64.34,64.46,37887.0,52.5311,52.6209,52.5229,52.6209,37887.0
2019-12-23 11:55:00,64.47,64.47,64.35,64.41,22244.0,52.6291,52.6291,52.5311,52.5801,22244.0
2019-12-23 12:00:00,64.41,64.5,64.4,64.48,72546.0,52.5801,52.6536,52.5719,52.6372,72546.0
2019-12-23 12:05:00,64.48,64.54,64.45,64.47,109989.0,52.6372,52.6862,52.6127,52.6291,109989.0
2019-12-23 12:10:00,64.48,64.5,64.45,64.48,91657.0,52.6372,52.6536,52.6127,52.6372,91657.0
2019-12-23 12:15:00,64.48,64.5,64.46,64.49,42971.0,52.6372,52.6536,52.6209,52.6454,42971.0
2019-12-23 12:20:00,64.48,64.5,64.37,64.42,66033.0,52.6372,52.6536,52.5474,52.5883,66033.0
2019-12-23 12:25:00,64.42,64.5,64.41,64.45,31971.0,52.5883,52.6536,52.5801,52.6127,31971.0
2019-12-23 12:30:00,64.44,64.51,64.41,64.51,40150.0,52.6046,52.6617,52.5801,52.6617,40150.0
2019-12-23 12:35:00,64.51,64.54,64.47,64.5,47091.0,52.6617,52.6862,52.6291,52.6536,47091.0
2019-12-23 12:40:00,64.49,64.51,64.45,64.45,23729.0,52.6454,52.6617,52.6127,52.6127,23729.0
2019-12-23 12:45:00,64.45,64.53,64.44,64.48,36907.0,52.6127,52.678,52.6046,52.6372,36907.0
2019-12-23 12:50:00,64.49,64.51,64.47,64.49,20055.0,52.6454,52.6617,52.6291,52.6454,20055.0
2019-12-23 12:55:00,64.49,64.57,64.49,64.54,30309.0,52.6454,52.7107,52.6454,52.6862,30309.0
2019-12-23 13:00:00,64.55,64.6,64.53,64.6,21040.0,52.6944,52.7352,52.678,52.7352,21040.0
2019-12-23 13:05:00,64.59,64.61,64.54,64.59,51105.0,52.727,52.7434,52.6862,52.727,51105.0
2019-12-23 13:10:00,64.59,64.6,64.52,64.59,37772.0,52.727,52.7352,52.6699,52.727,37772.0
2019-12-23 13:15:00,64.59,64.61,64.55,64.56,21174.0,52.727,52.7434,52.6944,52.7025,21174.0
2019-12-23 13:20:00,64.56,64.61,64.56,64.59,33878.0,52.7025,52.7434,52.7025,52.727,33878.0
2019-12-23 13:25:00,64.59,64.59,64.51,64.55,73281.0,52.727,52.727,52.6617,52.6944,73281.0
2019-12-23 13:30:00,64.54,64.55,64.43,64.44,64349.0,52.6862,52.6944,52.5964,52.6046,64349.0
2019-12-23 13:35:00,64.44,64.51,64.42,64.48,69123.0,52.6046,52.6617,52.5883,52.6372,69123.0
2019-12-23 13:40:00,64.49,64.57,64.49,64.51,34521.0,52.6454,52.7107,52.6454,52.6617,34521.0
2019-12-23 13:45:00,64.51,64.54,64.5,64.51,49173.0,52.6617,52.6862,52.6536,52.6617,49173.0
2019-12-23 13:50:00,64.51,64.51,64.45,64.46,25951.0,52.6617,52.6617,52.6127,52.6209,25951.0
2019-12-23 13:55:00,64.45,64.54,64.44,64.53,42954.0,52.6127,52.6862,52.6046,52.678,42954.0
2019-12-23 14:00:00,64.53,64.55,64.48,64.54,30361.0,52.678,52.6944,52.6372,52.6862,30361.0
2019-12-23 14:05:00,64.55,64.58,64.52,64.52,36637.0,52.6944,52.7189,52.6699,52.6699,36637.0
2019-12-23 14:10:00,64.52,64.56,64.51,64.55,30543.0,52.6699,52.7025,52.6617,52.6944,30543.0
2019-12-23 14:15:00,64.54,64.55,64.49,64.52,46480.0,52.6862,52.6944,52.6454,52.6699,46480.0
2019-12-23 14:20:00,64.52,64.52,64.47,64.48,47391.0,52.6699,52.6699,52.6291,52.6372,47391.0
2019-12-23 14:25:00,64.48,64.54,64.47,64.52,41488.0,52.6372,52.6862,52.6291,52.6699,41488.0
2019-12-23 14:30:00,64.52,64.55,64.49,64.54,54418.0,52.6699,52.6944,52.6454,52.6862,54418.0
2019-12-23 14:35:00,64.53,64.54,64.48,64.5,33450.0,52.678,52.6862,52.6372,52.6536,33450.0
2019-12-23 14:40:00,64.5,64.53,64.49,64.52,24587.0,52.6536,52.678,52.6454,52.6699,24587.0
2019-12-23 14:45:00,64.52,64.58,64.5,64.56,48647.0,52.6699,52.7189,52.6536,52.7025,48647.0
2019-12-23 14:50:00,64.56,64.62,64.54,64.61,26657.0,52.7025,52.7515,52.6862,52.7434,26657.0
2019-12-23 14:55:00,64.61,64.63,64.58,64.59,58406.0,52.7434,52.7597,52.7189,52.727,58406.0
2019-12-23 15:00:00,64.59,64.62,64.57,64.61,45376.0,52.727,52.7515,52.7107,52.7434,45376.0
2019-12-23 15:05:00,64.62,64.7,64.61,64.63,62826.0,52.7515,52.8168,52.7434,52.7597,62826.0
2019-12-23 15:10:00,64.63,64.71,64.63,64.71,86293.0,52.7597,52.825,52.7597,52.825,86293.0
2019-12-23 15:15:00,64.7,64.7,64.58,64.62,64751.0,52.8168,52.8168,52.7189,52.7515,64751.0
2019-12-23 15:20:00,64.62,64.64,64.54,64.63,58283.0,52.7515,52.7678,52.6862,52.7597,58283.0
2019-12-23 15:25:00,64.64,64.7,64.63,64.7,59505.0,52.7678,52.8168,52.7597,52.8168,59505.0
2019-12-23 15:30:00,64.7,64.7,64.54,64.59,68910.0,52.8168,52.8168,52.6862,52.727,68910.0
2019-12-23 15:35:00,64.59,64.65,64.57,64.63,64101.0,52.727,52.776,52.7107,52.7597,64101.0
2019-12-23 15:40:00,64.63,64.78,64.6,64.77,261263.0,52.7597,52.8821,52.7352,52.874,261263.0
2019-12-23 15:45:00,64.77,64.84,64.75,64.75,172947.0,52.874,52.9311,52.8576,52.8576,172947.0
2019-12-23 15:50:00,64.75,64.76,64.62,64.63,172002.0,52.8576,52.8658,52.7515,52.7597,172002.0
2019-12-23 15:55:00,64.63,64.65,64.56,64.6,230563.0,52.7597,52.776,52.7025,52.7352,230563.0
2019-12-24 09:30:00,64.76,65.37,64.75,65.21,266634.0,52.8658,53.3638,52.8576,53.2332,266634.0
2019-12-24 09:35:00,65.21,65.51,65.2,65.25,146558.0,53.2332,53.4781,53.225,53.2658,146558.0
2019-12-24 09:40:00,65.22,65.32,65.11,65.25,69297.0,53.2413,53.323,53.1515,53.2658,69297.0
2019-12-24 09:45:00,65.25,65.27,65.13,65.14,38529.0,53.2658,53.2821,53.1678,53.176,38529.0
2019-12-24 09:50:00,65.13,65.22,65.07,65.17,41463.0,53.1678,53.2413,53.1189,53.2005,41463.0
2019-12-24 09:55:00,65.18,65.23,65.13,65.19,53652.0,53.2087,53.2495,53.1678,53.2168,53652.0
2019-12-24 10:00:00,65.18,65.22,64.89,64.98,66991.0,53.2087,53.2413,52.9719,53.0454,66991.0
2019-12-24 10:05:00,64.98,65.08,64.82,64.92,41697.0,53.0454,53.127,52.9148,52.9964,41697.0
2019-12-24 10:10:00,64.93,64.98,64.81,64.85,52784.0,53.0046,53.0454,52.9066,52.9393,52784.0
2019-12-24 10:15:00,64.83,64.88,64.71,64.75,43904.0,52.9229,52.9638,52.825,52.8576,43904.0
2019-12-24 10:20:00,64.75,64.83,64.72,64.81,37683.0,52.8576,52.9229,52.8332,52.9066,37683.0
2019-12-24 10:25:00,64.8,64.9,64.75,64.87,39462.0,52.8985,52.9801,52.8576,52.9556,39462.0
2019-12-24 10:30:00,64.88,64.91,64.79,64.88,41820.0,52.9638,52.9883,52.8903,52.9638,41820.0
2019-12-24 10:35:00,64.89,65.0,64.87,65.0,26433.0,52.9719,53.0617,52.9556,53.0617,26433.0
2019-12-24 10:40:00,64.98,65.04,64.84,64.84,41059.0,53.0454,53.0944,52.9311,52.9311,41059.0
2019-12-24 10:45:00,64.83,64.89,64.83,64.85,37192.0,52.9229,52.9719,52.9229,52.9393,37192.0
2019-12-24 10:50:00,64.87,64.9,64.76,64.77,35916.0,52.9556,52.9801,52.8658,52.874,35916.0
2019-12-24 10:55:00,64.78,64.88,64.78,64.86,31562.0,52.8821,52.9638,52.8821,52.9474,31562.0
2019-12-24 11:00:00,64.87,64.9,64.82,64.85,29536.0,52.9556,52.9801,52.9148,52.9393,29536.0
2019-12-24 11:05:00,64.84,64.85,64.74,64.77,39165.0,52.9311,52.9393,52.8495,52.874,39165.0
2019-12-24 11:10:00,64.77,64.85,64.75,64.85,24885.0,52.874,52.9393,52.8576,52.9393,24885.0
2019-12-24 11:15:00,64.86,64.98,64.85,64.92,23330.0,52.9474,53.0454,52.9393,52.9964,23330.0
2019-12-24 11:20:00,64.92,65.04,64.91,65.04,23278.0,52.9964,53.0944,52.9883,53.0944,23278.0
2019-12-24 11:25:00,65.04,65.05,64.98,64.98,60178.0,53.0944,53.1025,53.0454,53.0454,60178.0
2019-12-24 11:30:00,64.98,65.09,64.97,65.09,19265.0,53.0454,53.1352,53.0372,53.1352,19265.0
2019-12-24 11:35:00,65.09,65.11,65.04,65.06,40141.0,53.1352,53.1515,53.0944,53.1107,40141.0
2019-12-24 11:40:00,65.06,65.06,64.92,64.95,25204.0,53.1107,53.1107,52.9964,53.0209,25204.0
2019-12-24 11:45:00,64.95,65.0,64.93,64.96,22430.0,53.0209,53.0617,53.0046,53.0291,22430.0
2019-12-24 11:50:00,64.95,64.96,64.91,64.93,19590.0,53.0209,53.0291,52.9883,53.0046,19590.0
2019-12-24 11:55:00,64.95,64.95,64.83,64.87,16897.0,53.0209,53.0209,52.9229,52.9556,16897.0
2019-12-24 12:00:00,64.85,64.89,64.81,64.86,25643.0,52.9393,52.9719,52.9066,52.9474,25643.0
2019-12-24 12:05:00,64.87,64.92,64.87,64.92,15066.0,52.9556,52.9964,52.9556,52.9964,15066.0
2019-12-24 12:10:00,64.93,65.01,64.88,64.94,45442.0,53.0046,53.0699,52.9638,53.0127,45442.0
2019-12-24 12:15:00,64.94,64.96,64.88,64.88,22919.0,53.0127,53.0291,52.9638,52.9638,22919.0
2019-12-24 12:20:00,64.88,64.88,64.71,64.73,25111.0,52.9638,52.9638,52.825,52.8413,25111.0
2019-12-24 12:25:00,64.73,64.74,64.61,64.62,49400.0,52.8413,52.8495,52.7434,52.7515,49400.0
2019-12-24 12:30:00,64.63,64.78,64.63,64.74,21640.0,52.7597,52.8821,52.7597,52.8495,21640.0
2019-12-24 12:35:00,64.74,64.77,64.7,64.7,44852.0,52.8495,52.874,52.8168,52.8168,44852.0
2019-12-24 12:40:00,64.69,64.75,64.69,64.73,32238.0,52.8087,52.8576,52.8087,52.8413,32238.0
2019-12-24 12:45:00,64.73,64.76,64.68,64.7,24348.0,52.8413,52.8658,52.8005,52.8168,24348.0
2019-12-24 12:50:00,64.68,64.77,64.64,64.65,62016.0,52.8005,52.874,52.7678,52.776,62016.0
2019-12-24 12:55:00,64.67,64.71,64.63,64.71,85259.0,52.7923,52.825,52.7597,52.825,85259.0
2019-12-26 09:30:00,65.09,65.36,65.0,65.3,72191.0,53.1352,53.3556,53.0617,53.3066,72191.0
2019-12-26 09:35:00,65.33,65.41,65.19,65.34,42959.0,53.3311,53.3964,53.2168,53.3393,42959.0
2019-12-26 09:40:00,65.37,65.38,65.19,65.2,31674.0,53.3638,53.3719,53.2168,53.225,31674.0
2019-12-26 09:45:00,65.21,65.4,65.19,65.37,28003.0,53.2332,53.3883,53.2168,53.3638,28003.0
2019-12-26 09:50:00,65.38,65.41,65.25,65.37,128368.0,53.3719,53.3964,53.2658,53.3638,128368.0
2019-12-26 09:55:00,65.38,65.41,65.35,65.36,82011.0,53.3719,53.3964,53.3474,53.3556,82011.0
2019-12-26 10:00:00,65.38,65.41,65.34,65.4,52301.0,53.3719,53.3964,53.3393,53.3883,52301.0
2019-12-26 10:05:00,65.39,65.41,65.34,65.36,65559.0,53.3801,53.3964,53.3393,53.3556,65559.0
2019-12-26 10:10:00,65.37,65.39,65.26,65.34,58485.0,53.3638,53.3801,53.274,53.3393,58485.0
2019-12-26 10:15:00,65.34,65.44,65.33,65.41,55423.0,53.3393,53.4209,53.3311,53.3964,55423.0
2019-12-26 10:20:00,65.41,65.5,65.41,65.45,37199.0,53.3964,53.4699,53.3964,53.4291,37199.0
2019-12-26 10:25:00,65.45,65.56,65.45,65.53,78109.0,53.4291,53.5189,53.4291,53.4944,78109.0
2019-12-26 10:30:00,65.54,65.61,65.5,65.61,210216.0,53.5025,53.5597,53.4699,53.5597,210216.0
2019-12-26 10:35:00,65.59,65.74,65.58,65.72,49468.0,53.5434,53.6658,53.5352,53.6495,49468.0
2019-12-26 10:40:00,65.72,65.73,65.62,65.69,29315.0,53.6495,53.6576,53.5679,53.625,29315.0
2019-12-26 10:45:00,65.67,65.74,65.6,65.66,96789.0,53.6087,53.6658,53.5515,53.6005,96789.0
2019-12-26 10:50:00,65.66,65.66,65.56,65.6,43328.0,53.6005,53.6005,53.5189,53.5515,43328.0
2019-12-26 10:55:00,65.61,65.63,65.56,65.58,47871.0,53.5597,53.576,53.5189,53.5352,47871.0
2019-12-26 11:00:00,65.58,65.7,65.56,65.63,69874.0,53.5352,53.6332,53.5189,53.576,69874.0
2019-12-26 11:05:00,65.64,65.7,65.6,65.66,32099.0,53.5842,53.6332,53.5515,53.6005,32099.0
2019-12-26 11:10:00,65.65,65.67,65.61,65.66,38129.0,53.5923,53.6087,53.5597,53.6005,38129.0
2019-12-26 11:15:00,65.65,65.69,65.64,65.64,53653.0,53.5923,53.625,53.5842,53.5842,53653.0
2019-12-26 11:20:00,65.64,65.66,65.59,65.64,60142.0,53.5842,53.6005,53.5434,53.5842,60142.0
2019-12-26 11:25:00,65.63,65.71,65.63,65.69,40006.0,53.576,53.6413,53.576,53.625,40006.0
2019-12-26 11:30:00,65.68,65.73,65.61,65.62,26960.0,53.6168,53.6576,53.5597,53.5679,26960.0
2019-12-26 11:35:00,65.63,65.65,65.6,65.62,44758.0,53.576,53.5923,53.5515,53.5679,44758.0
2019-12-26 11:40:00,65.62,65.64,65.6,65.63,59009.0,53.5679,53.5842,53.5515,53.576,59009.0
2019-12-26 11:45:00,65.63,65.64,65.59,65.59,43581.0,53.576,53.5842,53.5434,53.5434,43581.0
2019-12-26 11:50:00,65.59,65.62,65.55,65.56,97906.0,53.5434,53.5679,53.5107,53.5189,97906.0
2019-12-26 11:55:00,65.56,65.57,65.51,65.54,32894.0,53.5189,53.527,53.4781,53.5025,32894.0
2019-12-26 12:00:00,65.54,65.56,65.49,65.55,39590.0,53.5025,53.5189,53.4617,53.5107,39590.0
2019-12-26 12:05:00,65.55,65.58,65.51,65.54,30373.0,53.5107,53.5352,53.4781,53.5025,30373.0
2019-12-26 12:10:00,65.54,65.56,65.46,65.5,36284.0,53.5025,53.5189,53.4372,53.4699,36284.0
2019-12-26 12:15:00,65.5,65.5,65.45,65.5,35620.0,53.4699,53.4699,53.4291,53.4699,35620.0
2019-12-26 12:20:00,65.49,65.52,65.47,65.48,39559.0,53.4617,53.4862,53.4454,53.4536,39559.0
2019-12-26 12:25:00,65.48,65.49,65.43,65.43,31898.0,53.4536,53.4617,53.4127,53.4127,31898.0
2019-12-26 12:30:00,65.43,65.46,65.39,65.44,24764.0,53.4127,53.4372,53.3801,53.4209,24764.0
2019-12-26 12:35:00,65.45,65.47,65.41,65.43,17347.0,53.4291,53.4454,53.3964,53.4127,17347.0
2019-12-26 12:40:00,65.43,65.44,65.36,65.38,22838.0,53.4127,53.4209,53.3556,53.3719,22838.0
2019-12-26 12:45:00,65.39,65.45,65.37,65.45,20233.0,53.3801,53.4291,53.3638,53.4291,20233.0
2019-12-26 12:50:00,65.45,65.46,65.42,65.43,22369.0,53.4291,53.4372,53.4046,53.4127,22369.0
2019-12-26 12:55:00,65.43,65.44,65.38,65.41,23627.0,53.4127,53.4209,53.3719,53.3964,23627.0
2019-12-26 13:00:00,65.4,65.42,65.28,65.3,21215.0,53.3883,53.4046,53.2903,53.3066,21215.0
2019-12-26 13:05:00,65.31,65.32,65.26,65.28,16490.0,53.3148,53.323,53.274,53.2903,16490.0
2019-12-26 13:10:00,65.29,65.3,65.2,65.2,27457.0,53.2985,53.3066,53.225,53.225,27457.0
2019-12-26 13:15:00,65.21,65.25,65.17,65.23,15434.0,53.2332,53.2658,53.2005,53.2495,15434.0
2019-12-26 13:20:00,65.22,65.35,65.21,65.32,37913.0,53.2413,53.3474,53.2332,53.323,37913.0
2019-12-26 13:25:00,65.33,65.36,65.3,65.33,22727.0,53.3311,53.3556,53.3066,53.3311,22727.0
2019-12-26 13:30:00,65.33,65.39,65.33,65.39,17756.0,53.3311,53.3801,53.3311,53.3801,17756.0
2019-12-26 13:35:00,65.38,65.39,65.32,65.34,34504.0,53.3719,53.3801,53.323,53.3393,34504.0
2019-12-26 13:40:00,65.34,65.35,65.3,65.34,25005.0,53.3393,53.3474,53.3066,53.3393,25005.0
2019-12-26 13:45:00,65.34,65.35,65.29,65.35,31425.0,53.3393,53.3474,53.2985,53.3474,31425.0
2019-12-26 13:50:00,65.34,65.35,65.27,65.28,17487.0,53.3393,53.3474,53.2821,53.2903,17487.0
2019-12-26 13:55:00,65.25,65.3,65.21,65.21,20772.0,53.2658,53.3066,53.2332,53.2332,20772.0
2019-12-26 14:00:00,65.2,65.22,65.09,65.09,39782.0,53.225,53.2413,53.1352,53.1352,39782.0
2019-12-26 14:05:00,65.1,65.13,65.07,65.12,35001.0,53.1434,53.1678,53.1189,53.1597,35001.0
2019-12-26 14:10:00,65.12,65.13,65.06,65.08,31445.0,53.1597,53.1678,53.1107,53.127,31445.0
2019-12-26 14:15:00,65.09,65.14,65.06,65.11,35080.0,53.1352,53.176,53.1107,53.1515,35080.0
2019-12-26 14:20:00,65.11,65.12,65.06,65.09,34229.0,53.1515,53.1597,53.1107,53.1352,34229.0
2019-12-26 14:25:00,65.09,65.15,65.07,65.1,34688.0,53.1352,53.1842,53.1189,53.1434,34688.0
2019-12-26 14:30:00,65.09,65.13,65.06,65.13,19215.0,53.1352,53.1678,53.1107,53.1678,19215.0
2019-12-26 14:35:00,65.12,65.12,65.05,65.1,24960.0,53.1597,53.1597,53.1025,53.1434,24960.0
2019-12-26 14:40:00,65.1,65.11,65.04,65.05,27703.0,53.1434,53.1515,53.0944,53.1025,27703.0
2019-12-26 14:45:00,65.06,65.09,65.04,65.06,21729.0,53.1107,53.1352,53.0944,53.1107,21729.0
2019-12-26 14:50:00,65.06,65.08,65.02,65.03,22576.0,53.1107,53.127,53.0781,53.0862,22576.0
2019-12-26 14:55:00,65.03,65.07,64.99,65.01,53571.0,53.0862,53.1189,53.0536,53.0699,53571.0
2019-12-26 15:00:00,65.0,65.08,65.0,65.05,29134.0,53.0617,53.127,53.0617,53.1025,29134.0
2019-12-26 15:05:00,65.05,65.06,64.99,65.0,41258.0,53.1025,53.1107,53.0536,53.0617,41258.0
2019-12-26 15:10:00,65.0,65.06,65.0,65.03,22753.0,53.0617,53.1107,53.0617,53.0862,22753.0
2019-12-26 15:15:00,65.03,65.09,65.02,65.03,33439.0,53.0862,53.1352,53.0781,53.0862,33439.0
2019-12-26 15:20:00,65.03,65.04,64.94,64.95,47190.0,53.0862,53.0944,53.0127,53.0209,47190.0
2019-12-26 15:25:00,64.95,64.96,64.91,64.93,30544.0,53.0209,53.0291,52.9883,53.0046,30544.0
2019-12-26 15:30:00,64.93,64.93,64.85,64.91,46311.0,53.0046,53.0046,52.9393,52.9883,46311.0
2019-12-26 15:35:00,64.91,64.96,64.85,64.96,46312.0,52.9883,53.0291,52.9393,53.0291,46312.0
2019-12-26 15:40:00,64.97,65.04,64.93,65.02,61376.0,53.0372,53.0944,53.0046,53.0781,61376.0
2019-12-26 15:45:00,65.01,65.03,64.94,64.97,80871.0,53.0699,53.0862,53.0127,53.0372,80871.0
2019-12-26 15:50:00,64.96,64.98,64.9,64.92,128287.0,53.0291,53.0454,52.9801,52.9964,128287.0
2019-12-26 15:55:00,64.93,65.03,64.92,65.03,264173.0,53.0046,53.0862,52.9964,53.0862,264173.0
2019-12-27 09:30:00,65.2,65.3,65.07,65.28,72255.0,53.225,53.3066,53.1189,53.2903,72255.0
2019-12-27 09:35:00,65.3,65.35,65.24,65.34,25995.0,53.3066,53.3474,53.2576,53.3393,25995.0
2019-12-27 09:40:00,65.33,65.33,65.05,65.05,31062.0,53.3311,53.3311,53.1025,53.1025,31062.0
2019-12-27 09:45:00,65.07,65.29,65.05,65.25,23255.0,53.1189,53.2985,53.1025,53.2658,23255.0
2019-12-27 09:50:00,65.29,65.3,65.03,65.11,43291.0,53.2985,53.3066,53.0862,53.1515,43291.0
2019-12-27 09:55:00,65.09,65.09,64.83,64.83,114969.0,53.1352,53.1352,52.9229,52.9229,114969.0
2019-12-27 10:00:00,64.84,64.88,64.61,64.85,172714.0,52.9311,52.9638,52.7434,52.9393,172714.0
2019-12-27 10:05:00,64.85,64.97,64.76,64.89,31608.0,52.9393,53.0372,52.8658,52.9719,31608.0
2019-12-27 10:10:00,64.89,64.96,64.86,64.91,28492.0,52.9719,53.0291,52.9474,52.9883,28492.0
2019-12-27 10:15:00,64.89,65.04,64.87,64.99,148567.0,52.9719,53.0944,52.9556,53.0536,148567.0
2019-12-27 10:20:00,64.99,65.13,64.98,65.11,20672.0,53.0536,53.1678,53.0454,53.1515,20672.0
2019-12-27 10:25:00,65.12,65.12,64.99,65.02,40649.0,53.1597,53.1597,53.0536,53.0781,40649.0
2019-12-27 10:30:00,65.01,65.13,65.0,65.06,22840.0,53.0699,53.1678,53.0617,53.1107,22840.0
2019-12-27 10:35:00,65.08,65.18,65.07,65.17,25723.0,53.127,53.2087,53.1189,53.2005,25723.0
2019-12-27 10:40:00,65.15,65.3,65.14,65.28,24725.0,53.1842,53.3066,53.176,53.2903,24725.0
2019-12-27 10:45:00,65.28,65.41,65.28,65.38,194367.0,53.2903,53.3964,53.2903,53.3719,194367.0
2019-12-27 10:50:00,65.38,65.39,65.33,65.35,60169.0,53.3719,53.3801,53.3311,53.3474,60169.0
2019-12-27 10:55:00,65.35,65.42,65.35,65.36,22926.0,53.3474,53.4046,53.3474,53.3556,22926.0
2019-12-27 11:00:00,65.34,65.53,65.34,65.5,85943.0,53.3393,53.4944,53.3393,53.4699,85943.0
2019-12-27 11:05:00,65.48,65.59,65.47,65.59,91757.0,53.4536,53.5434,53.4454,53.5434,91757.0
2019-12-27 11:10:00,65.59,65.63,65.51,65.59,65458.0,53.5434,53.576,53.4781,53.5434,65458.0
2019-12-27 11:15:00,65.6,65.6,65.47,65.51,56310.0,53.5515,53.5515,53.4454,53.4781,56310.0
2019-12-27 11:20:00,65.5,65.54,65.35,65.35,30787.0,53.4699,53.5025,53.3474,53.3474,30787.0
2019-12-27 11:25:00,65.34,65.42,65.28,65.3,55811.0,53.3393,53.4046,53.2903,53.3066,55811.0
2019-12-27 11:30:00,65.29,65.3,65.17,65.25,58591.0,53.2985,53.3066,53.2005,53.2658,58591.0
2019-12-27 11:35:00,65.26,65.41,65.26,65.39,25070.0,53.274,53.3964,53.274,53.3801,25070.0
2019-12-27 11:40:00,65.39,65.44,65.36,65.41,35347.0,53.3801,53.4209,53.3556,53.3964,35347.0
2019-12-27 11:45:00,65.41,65.43,65.32,65.42,59684.0,53.3964,53.4127,53.323,53.4046,59684.0
2019-12-27 11:50:00,65.43,65.49,65.36,65.41,37364.0,53.4127,53.4617,53.3556,53.3964,37364.0
2019-12-27 11:55:00,65.42,65.48,65.39,65.41,24375.0,53.4046,53.4536,53.3801,53.3964,24375.0
2019-12-27 12:00:00,65.41,65.42,65.34,65.36,74415.0,53.3964,53.4046,53.3393,53.3556,74415.0
2019-12-27 12:05:00,65.36,65.38,65.3,65.31,25322.0,53.3556,53.3719,53.3066,53.3148,25322.0
2019-12-27 12:10:00,65.3,65.37,65.27,65.31,21480.0,53.3066,53.3638,53.2821,53.3148,21480.0
2019-12-27 12:15:00,65.3,65.31,65.22,65.24,30636.0,53.3066,53.3148,53.2413,53.2576,30636.0
2019-12-27 12:20:00,65.25,65.27,65.17,65.22,27394.0,53.2658,53.2821,53.2005,53.2413,27394.0
2019-12-27 12:25:00,65.21,65.31,65.19,65.31,25318.0,53.2332,53.3148,53.2168,53.3148,25318.0
2019-12-27 12:30:00,65.3,65.35,65.29,65.34,62378.0,53.3066,53.3474,53.2985,53.3393,62378.0
2019-12-27 12:35:00,65.35,65.44,65.32,65.39,169248.0,53.3474,53.4209,53.323,53.3801,169248.0
2019-12-27 12:40:00,65.37,65.42,65.18,65.18,123239.0,53.3638,53.4046,53.2087,53.2087,123239.0
2019-12-27 12:45:00,65.18,65.21,65.12,65.15,31010.0,53.2087,53.2332,53.1597,53.1842,31010.0
2019-12-27 12:50:00,65.15,65.2,65.1,65.19,21721.0,53.1842,53.225,53.1434,53.2168,21721.0
2019-12-27 12:55:00,65.19,65.25,65.18,65.25,21188.0,53.2168,53.2658,53.2087,53.2658,21188.0
2019-12-27 13:00:00,65.26,65.31,65.25,65.3,22635.0,53.274,53.3148,53.2658,53.3066,22635.0
2019-12-27 13:05:00,65.3,65.34,65.25,65.33,30489.0,53.3066,53.3393,53.2658,53.3311,30489.0
2019-12-27 13:10:00,65.33,65.36,65.25,65.25,19373.0,53.3311,53.3556,53.2658,53.2658,19373.0
2019-12-27 13:15:00,65.25,65.34,65.24,65.28,26162.0,53.2658,53.3393,53.2576,53.2903,26162.0
2019-12-27 13:20:00,65.29,65.34,65.28,65.31,17740.0,53.2985,53.3393,53.2903,53.3148,17740.0
2019-12-27 13:25:00,65.31,65.33,65.27,65.28,16434.0,53.3148,53.3311,53.2821,53.2903,16434.0
2019-12-27 13:30:00,65.29,65.29,65.22,65.22,20494.0,53.2985,53.2985,53.2413,53.2413,20494.0
2019-12-27 13:35:00,65.21,65.28,65.21,65.28,21812.0,53.2332,53.2903,53.2332,53.2903,21812.0
2019-12-27 13:40:00,65.27,65.27,65.16,65.17,21499.0,53.2821,53.2821,53.1923,53.2005,21499.0
2019-12-27 13:45:00,65.18,65.24,65.17,65.23,16708.0,53.2087,53.2576,53.2005,53.2495,16708.0
2019-12-27 13:50:00,65.23,65.24,65.2,65.2,28416.0,53.2495,53.2576,53.225,53.225,28416.0
2019-12-27 13:55:00,65.2,65.24,65.18,65.23,39000.0,53.225,53.2576,53.2087,53.2495,39000.0
2019-12-27 14:00:00,65.21,65.25,65.13,65.13,58643.0,53.2332,53.2658,53.1678,53.1678,58643.0
2019-12-27 14:05:00,65.14,65.14,65.03,65.09,26424.0,53.176,53.176,53.0862,53.1352,26424.0
2019-12-27 14:10:00,65.09,65.21,65.08,65.17,94303.0,53.1352,53.2332,53.127,53.2005,94303.0
2019-12-27 14:15:00,65.17,65.21,65.14,65.2,24386.0,53.2005,53.2332,53.176,53.225,24386.0
2019-12-27 14:20:00,65.21,65.22,65.15,65.16,25056.0,53.2332,53.2413,53.1842,53.1923,25056.0
2019-12-27 14:25:00,65.16,65.17,65.08,65.13,24131.0,53.1923,53.2005,53.127,53.1678,24131.0
2019-12-27 14:30:00,65.13,65.18,65.13,65.14,18333.0,53.1678,53.2087,53.1678,53.176,18333.0
2019-12-27 14:35:00,65.14,65.2,65.1,65.18,48891.0,53.176,53.225,53.1434,53.2087,48891.0
2019-12-27 14:40:00,65.19,65.28,65.18,65.22,42132.0,53.2168,53.2903,53.2087,53.2413,42132.0
2019-12-27 14:45:00,65.22,65.23,65.14,65.14,17999.0,53.2413,53.2495,53.176,53.176,17999.0
2019-12-27 14:50:00,65.14,65.17,65.09,65.16,29344.0,53.176,53.2005,53.1352,53.1923,29344.0
2019-12-27 14:55:00,65.16,65.18,65.11,65.14,20341.0,53.1923,53.2087,53.1515,53.176,20341.0
2019-12-27 15:00:00,65.14,65.15,65.03,65.06,22674.0,53.176,53.1842,53.0862,53.1107,22674.0
2019-12-27 15:05:00,65.06,65.09,65.04,65.07,22213.0,53.1107,53.1352,53.0944,53.1189,22213.0
2019-12-27 15:10:00,65.07,65.08,65.02,65.03,21707.0,53.1189,53.127,53.0781,53.0862,21707.0
2019-12-27 15:15:00,65.03,65.07,65.02,65.03,66095.0,53.0862,53.1189,53.0781,53.0862,66095.0
2019-12-27 15:20:00,65.04,65.12,65.03,65.08,25658.0,53.0944,53.1597,53.0862,53.127,25658.0
2019-12-27 15:25:00,65.09,65.1,65.06,65.08,13945.0,53.1352,53.1434,53.1107,53.127,13945.0
2019-12-27 15:30:00,65.08,65.15,65.07,65.13,33490.0,53.127,53.1842,53.1189,53.1678,33490.0
2019-12-27 15:35:00,65.13,65.16,65.09,65.11,46421.0,53.1678,53.1923,53.1352,53.1515,46421.0
2019-12-27 15:40:00,65.12,65.13,64.98,64.99,40673.0,53.1597,53.1678,53.0454,53.0536,40673.0
2019-12-27 15:45:00,64.98,65.1,64.94,65.0,154653.0,53.0454,53.1434,53.0127,53.0617,154653.0
2019-12-27 15:50:00,64.98,65.08,64.91,65.07,155742.0,53.0454,53.127,52.9883,53.1189,155742.0
2019-12-27 15:55:00,65.07,65.12,64.98,65.01,454256.0,53.1189,53.1597,53.0454,53.0699,454256.0
2019-12-30 09:30:00,65.07,65.25,65.03,65.1,64104.0,53.1189,53.2658,53.0862,53.1434,64104.0
2019-12-30 09:35:00,65.1,65.13,64.94,64.98,26053.0,53.1434,53.1678,53.0127,53.0454,26053.0
2019-12-30 09:40:00,65.01,65.02,64.84,64.91,33564.0,53.0699,53.0781,52.9311,52.9883,33564.0
2019-12-30 09:45:00,64.89,65.04,64.82,64.86,36760.0,52.9719,53.0944,52.9148,52.9474,36760.0
2019-12-30 09:50:00,64.84,65.05,64.83,65.05,46784.0,52.9311,53.1025,52.9229,53.1025,46784.0
2019-12-30 09:55:00,65.04,65.1,64.93,64.95,37456.0,53.0944,53.1434,53.0046,53.0209,37456.0
2019-12-30 10:00:00,64.93,65.03,64.92,64.95,29670.0,53.0046,53.0862,52.9964,53.0209,29670.0
2019-12-30 10:05:00,64.95,64.99,64.87,64.98,22450.0,53.0209,53.0536,52.9556,53.0454,22450.0
2019-12-30 10:10:00,64.98,65.04,64.85,64.92,49614.0,53.0454,53.0944,52.9393,52.9964,49614.0
2019-12-30 10:15:00,64.91,65.03,64.87,64.94,57034.0,52.9883,53.0862,52.9556,53.0127,57034.0
2019-12-30 10:20:00,64.95,65.01,64.86,64.89,34392.0,53.0209,53.0699,52.9474,52.9719,34392.0
2019-12-30 10:25:00,64.89,64.94,64.81,64.9,30619.0,52.9719,53.0127,52.9066,52.9801,30619.0
2019-12-30 10:30:00,64.92,64.96,64.82,64.91,26450.0,52.9964,53.0291,52.9148,52.9883,26450.0
2019-12-30 10:35:00,64.91,64.99,64.89,64.98,19569.0,52.9883,53.0536,52.9719,53.0454,19569.0
2019-12-30 10:40:00,64.99,65.07,64.93,64.98,26058.0,53.0536,53.1189,53.0046,53.0454,26058.0
2019-12-30 10:45:00,65.0,65.09,65.0,65.07,23788.0,53.0617,53.1352,53.0617,53.1189,23788.0
2019-12-30 10:50:00,65.08,65.18,65.05,65.16,20956.0,53.127,53.2087,53.1025,53.1923,20956.0
2019-12-30 10:55:00,65.17,65.19,65.06,65.1,18193.0,53.2005,53.2168,53.1107,53.1434,18193.0
2019-12-30 11:00:00,65.1,65.14,65.02,65.08,47590.0,53.1434,53.176,53.0781,53.127,47590.0
2019-12-30 11:05:00,65.08,65.13,65.02,65.07,16737.0,53.127,53.1678,53.0781,53.1189,16737.0
2019-12-30 11:10:00,65.08,65.18,65.06,65.1,20338.0,53.127,53.2087,53.1107,53.1434,20338.0
2019-12-30 11:15:00,65.11,65.18,65.08,65.12,20265.0,53.1515,53.2087,53.127,53.1597,20265.0
2019-12-30 11:20:00,65.12,65.16,65.06,65.08,24501.0,53.1597,53.1923,53.1107,53.127,24501.0
2019-12-30 11:25:00,65.07,65.08,64.9,64.92,144552.0,53.1189,53.127,52.9801,52.9964,144552.0
2019-12-30 11:30:00,64.9,64.91,64.78,64.83,65021.0,52.9801,52.9883,52.8821,52.9229,65021.0
2019-12-30 11:35:00,64.81,64.92,64.8,64.89,29881.0,52.9066,52.9964,52.8985,52.9719,29881.0
2019-12-30 11:40:00,64.89,64.99,64.86,64.99,43506.0,52.9719,53.0536,52.9474,53.0536,43506.0
2019-12-30 11:45:00,64.99,65.09,64.99,65.07,23017.0,53.0536,53.1352,53.0536,53.1189,23017.0
2019-12-30 11:50:00,65.06,65.07,64.99,65.01,17729.0,53.1107,53.1189,53.0536,53.0699,17729.0
2019-12-30 11:55:00,65.01,65.07,65.0,65.06,23315.0,53.0699,53.1189,53.0617,53.1107,23315.0
2019-12-30 12:00:00,65.05,65.05,65.0,65.03,17352.0,53.1025,53.1025,53.0617,53.0862,17352.0
2019-12-30 12:05:00,65.04,65.07,65.03,65.06,18790.0,53.0944,53.1189,53.0862,53.1107,18790.0
2019-12-30 12:10:00,65.06,65.06,64.99,65.01,35139.0,53.1107,53.1107,53.0536,53.0699,35139.0
2019-12-30 12:15:00,65.0,65.04,64.96,65.01,27153.0,53.0617,53.0944,53.0291,53.0699,27153.0
2019-12-30 12:20:00,65.01,65.02,64.96,65.02,9048.0,53.0699,53.0781,53.0291,53.0781,9048.0
2019-12-30 12:25:00,65.02,65.14,65.02,65.14,12735.0,53.0781,53.176,53.0781,53.176,12735.0
2019-12-30 12:30:00,65.14,65.16,65.1,65.15,13094.0,53.176,53.1923,53.1434,53.1842,13094.0
2019-12-30 12:35:00,65.14,65.15,65.05,65.05,19097.0,53.176,53.1842,53.1025,53.1025,19097.0
2019-12-30 12:40:00,65.07,65.09,65.02,65.09,11059.0,53.1189,53.1352,53.0781,53.1352,11059.0
2019-12-30 12:45:00,65.08,65.12,65.04,65.05,26204.0,53.127,53.1597,53.0944,53.1025,26204.0
2019-12-30 12:50:00,65.05,65.05,64.98,65.04,23372.0,53.1025,53.1025,53.0454,53.0944,23372.0
2019-12-30 12:55:00,65.05,65.09,65.02,65.04,14271.0,53.1025,53.1352,53.0781,53.0944,14271.0
2019-12-30 13:00:00,65.05,65.13,65.04,65.08,21810.0,53.1025,53.1678,53.0944,53.127,21810.0
2019-12-30 13:05:00,65.09,65.15,65.07,65.14,14845.0,53.1352,53.1842,53.1189,53.176,14845.0
2019-12-30 13:10:00,65.14,65.16,65.08,65.11,26413.0,53.176,53.1923,53.127,53.1515,26413.0
2019-12-30 13:15:00,65.1,65.13,65.09,65.1,21872.0,53.1434,53.1678,53.1352,53.1434,21872.0
2019-12-30 13:20:00,65.09,65.15,65.05,65.11,15074.0,53.1352,53.1842,53.1025,53.1515,15074.0
2019-12-30 13:25:00,65.1,65.17,65.08,65.15,12438.0,53.1434,53.2005,53.127,53.1842,12438.0
2019-12-30 13:30:00,65.15,65.2,65.13,65.15,8323.0,53.1842,53.225,53.1678,53.1842,8323.0
2019-12-30 13:35:00,65.13,65.17,65.09,65.11,13052.0,53.1678,53.2005,53.1352,53.1515,13052.0
2019-12-30 13:40:00,65.1,65.13,65.08,65.09,13223.0,53.1434,53.1678,53.127,53.1352,13223.0
2019-12-30 13:45:00,65.09,65.14,65.09,65.13,17411.0,53.1352,53.176,53.1352,53.1678,17411.0
2019-12-30 13:50:00,65.12,65.16,65.1,65.13,12871.0,53.1597,53.1923,53.1434,53.1678,12871.0
2019-12-30 13:55:00,65.14,65.17,65.11,65.14,13919.0,53.176,53.2005,53.1515,53.176,13919.0
2019-12-30 14:00:00,65.14,65.14,65.08,65.11,23097.0,53.176,53.176,53.127,53.1515,23097.0
2019-12-30 14:05:00,65.1,65.11,65.07,65.08,21862.0,53.1434,53.1515,53.1189,53.127,21862.0
2019-12-30 14:10:00,65.09,65.09,64.96,64.98,21529.0,53.1352,53.1352,53.0291,53.0454,21529.0
2019-12-30 14:15:00,64.98,65.02,64.96,65.0,17925.0,53.0454,53.0781,53.0291,53.0617,17925.0
2019-12-30 14:20:00,65.0,65.01,64.91,64.92,24601.0,53.0617,53.0699,52.9883,52.9964,24601.0
2019-12-30 14:25:00,64.92,64.95,64.86,64.91,32038.0,52.9964,53.0209,52.9474,52.9883,32038.0
2019-12-30 14:30:00,64.91,64.99,64.89,64.97,74207.0,52.9883,53.0536,52.9719,53.0372,74207.0
2019-12-30 14:35:00,64.96,64.97,64.9,64.9,30646.0,53.0291,53.0372,52.9801,52.9801,30646.0
2019-12-30 14:40:00,64.91,64.93,64.87,64.89,14203.0,52.9883,53.0046,52.9556,52.9719,14203.0
2019-12-30 14:45:00,64.89,64.91,64.87,64.89,18082.0,52.9719,52.9883,52.9556,52.9719,18082.0
2019-12-30 14:50:00,64.89,64.92,64.87,64.88,12809.0,52.9719,52.9964,52.9556,52.9638,12809.0
2019-12-30 14:55:00,64.88,64.9,64.79,64.8,25787.0,52.9638,52.9801,52.8903,52.8985,25787.0
2019-12-30 15:00:00,64.8,64.84,64.77,64.83,23645.0,52.8985,52.9311,52.874,52.9229,23645.0
2019-12-30 15:05:00,64.83,64.89,64.81,64.84,56500.0,52.9229,52.9719,52.9066,52.9311,56500.0
2019-12-30 15:10:00,64.85,64.87,64.78,64.79,24025.0,52.9393,52.9556,52.8821,52.8903,24025.0
2019-12-30 15:15:00,64.78,64.82,64.76,64.77,34587.0,52.8821,52.9148,52.8658,52.874,34587.0
2019-12-30 15:20:00,64.76,64.79,64.74,64.75,26037.0,52.8658,52.8903,52.8495,52.8576,26037.0
2019-12-30 15:25:00,64.75,64.76,64.73,64.75,23103.0,52.8576,52.8658,52.8413,52.8576,23103.0
2019-12-30 15:30:00,64.75,64.81,64.75,64.77,39890.0,52.8576,52.9066,52.8576,52.874,39890.0
2019-12-30 15:35:00,64.77,64.8,64.72,64.77,79949.0,52.874,52.8985,52.8332,52.874,79949.0
2019-12-30 15:40:00,64.77,64.78,64.62,64.65,49996.0,52.874,52.8821,52.7515,52.776,49996.0
2019-12-30 15:45:00,64.65,64.65,64.53,64.6,58651.0,52.776,52.776,52.678,52.7352,58651.0
2019-12-30 15:50:00,64.6,64.65,64.57,64.61,79605.0,52.7352,52.776,52.7107,52.7434,79605.0
2019-12-30 15:55:00,64.61,64.65,64.53,64.62,232765.0,52.7434,52.776,52.678,52.7515,232765.0
2019-12-31 09:30:00,64.15,64.49,63.9,64.35,65349.0,52.3678,52.6454,52.1638,52.5311,65349.0
2019-12-31 09:35:00,64.37,64.61,64.35,64.49,20020.0,52.5474,52.7434,52.5311,52.6454,20020.0
2019-12-31 09:40:00,64.48,64.66,64.45,64.56,53030.0,52.6372,52.7842,52.6127,52.7025,53030.0
2019-12-31 09:45:00,64.58,64.81,64.56,64.8,61357.0,52.7189,52.9066,52.7025,52.8985,61357.0
2019-12-31 09:50:00,64.79,64.94,64.71,64.88,44500.0,52.8903,53.0127,52.825,52.9638,44500.0
2019-12-31 09:55:00,64.84,64.93,64.78,64.84,36694.0,52.9311,53.0046,52.8821,52.9311,36694.0
2019-12-31 10:00:00,64.82,64.93,64.78,64.86,19907.0,52.9148,53.0046,52.8821,52.9474,19907.0
2019-12-31 10:05:00,64.85,65.05,64.82,65.05,38315.0,52.9393,53.1025,52.9148,53.1025,38315.0
2019-12-31 10:10:00,65.05,65.05,64.91,64.94,22963.0,53.1025,53.1025,52.9883,53.0127,22963.0
2019-12-31 10:15:00,64.95,65.03,64.94,64.98,18613.0,53.0209,53.0862,53.0127,53.0454,18613.0
2019-12-31 10:20:00,64.98,65.03,64.92,64.93,38687.0,53.0454,53.0862,52.9964,53.0046,38687.0
2019-12-31 10:25:00,64.93,64.94,64.74,64.82,47426.0,53.0046,53.0127,52.8495,52.9148,47426.0
2019-12-31 10:30:00,64.82,64.87,64.76,64.85,18722.0,52.9148,52.9556,52.8658,52.9393,18722.0
2019-12-31 10:35:00,64.86,64.91,64.81,64.89,32973.0,52.9474,52.9883,52.9066,52.9719,32973.0
2019-12-31 10:40:00,64.87,64.88,64.8,64.83,18733.0,52.9556,52.9638,52.8985,52.9229,18733.0
2019-12-31 10:45:00,64.84,64.84,64.78,64.81,24304.0,52.9311,52.9311,52.8821,52.9066,24304.0
2019-12-31 10:50:00,64.8,64.81,64.68,64.72,29273.0,52.8985,52.9066,52.8005,52.8332,29273.0
2019-12-31 10:55:00,64.72,64.76,64.67,64.73,19861.0,52.8332,52.8658,52.7923,52.8413,19861.0
2019-12-31 11:00:00,64.72,64.8,64.72,64.78,18021.0,52.8332,52.8985,52.8332,52.8821,18021.0
2019-12-31 11:05:00,64.78,64.81,64.67,64.73,38911.0,52.8821,52.9066,52.7923,52.8413,38911.0
2019-12-31 11:10:00,64.73,64.85,64.72,64.83,19247.0,52.8413,52.9393,52.8332,52.9229,19247.0
2019-12-31 11:15:00,64.84,64.85,64.79,64.84,16691.0,52.9311,52.9393,52.8903,52.9311,16691.0
2019-12-31 11:20:00,64.83,64.92,64.81,64.91,19009.0,52.9229,52.9964,52.9066,52.9883,19009.0
2019-12-31 11:25:00,64.93,65.03,64.92,65.02,48297.0,53.0046,53.0862,52.9964,53.0781,48297.0
2019-12-31 11:30:00,65.01,65.01,64.8,64.81,33907.0,53.0699,53.0699,52.8985,52.9066,33907.0
2019-12-31 11:35:00,64.81,64.96,64.81,64.89,23646.0,52.9066,53.0291,52.9066,52.9719,23646.0
2019-12-31 11:40:00,64.89,64.96,64.81,64.96,54091.0,52.9719,53.0291,52.9066,53.0291,54091.0
2019-12-31 11:45:00,64.98,65.05,64.96,65.0,67603.0,53.0454,53.1025,53.0291,53.0617,67603.0
2019-12-31 11:50:00,65.0,65.02,64.93,64.94,34058.0,53.0617,53.0781,53.0046,53.0127,34058.0
2019-12-31 11:55:00,64.94,65.0,64.93,64.98,26170.0,53.0127,53.0617,53.0046,53.0454,26170.0
2019-12-31 12:00:00,64.97,64.99,64.92,64.97,22529.0,53.0372,53.0536,52.9964,53.0372,22529.0
2019-12-31 12:05:00,64.97,65.03,64.92,64.98,26392.0,53.0372,53.0862,52.9964,53.0454,26392.0
2019-12-31 12:10:00,64.98,65.01,64.92,64.98,19512.0,53.0454,53.0699,52.9964,53.0454,19512.0
2019-12-31 12:15:00,64.98,65.06,64.98,65.02,26684.0,53.0454,53.1107,53.0454,53.0781,26684.0
2019-12-31 12:20:00,65.01,65.03,64.94,65.01,19154.0,53.0699,53.0862,53.0127,53.0699,19154.0
2019-12-31 12:25:00,65.0,65.12,65.0,65.12,24994.0,53.0617,53.1597,53.0617,53.1597,24994.0
2019-12-31 12:30:00,65.12,65.16,65.11,65.15,17951.0,53.1597,53.1923,53.1515,53.1842,17951.0
2019-12-31 12:35:00,65.16,65.17,65.09,65.11,15112.0,53.1923,53.2005,53.1352,53.1515,15112.0
2019-12-31 12:40:00,65.1,65.1,65.05,65.08,10644.0,53.1434,53.1434,53.1025,53.127,10644.0
2019-12-31 12:45:00,65.08,65.09,65.04,65.06,13806.0,53.127,53.1352,53.0944,53.1107,13806.0
2019-12-31 12:50:00,65.06,65.07,65.0,65.02,16062.0,53.1107,53.1189,53.0617,53.0781,16062.0
2019-12-31 12:55:00,65.01,65.04,64.97,64.97,20200.0,53.0699,53.0944,53.0372,53.0372,20200.0
2019-12-31 13:00:00,64.98,65.02,64.93,64.94,18482.0,53.0454,53.0781,53.0046,53.0127,18482.0
2019-12-31 13:05:00,64.94,65.02,64.93,65.0,13508.0,53.0127,53.0781,53.0046,53.0617,13508.0
2019-12-31 13:10:00,64.99,65.02,64.93,64.95,35374.0,53.0536,53.0781,53.0046,53.0209,35374.0
2019-12-31 13:15:00,64.95,65.02,64.94,65.02,17915.0,53.0209,53.0781,53.0127,53.0781,17915.0
2019-12-31 13:20:00,65.03,65.09,65.01,65.06,22667.0,53.0862,53.1352,53.0699,53.1107,22667.0
2019-12-31 13:25:00,65.08,65.08,64.96,64.99,12716.0,53.127,53.127,53.0291,53.0536,12716.0
2019-12-31 13:30:00,64.99,65.01,64.91,64.95,20583.0,53.0536,53.0699,52.9883,53.0209,20583.0
2019-12-31 13:35:00,64.95,64.96,64.89,64.92,15471.0,53.0209,53.0291,52.9719,52.9964,15471.0
2019-12-31 13:40:00,64.92,64.96,64.88,64.89,17055.0,52.9964,53.0291,52.9638,52.9719,17055.0
2019-12-31 13:45:00,64.89,64.96,64.89,64.89,13941.0,52.9719,53.0291,52.9719,52.9719,13941.0
2019-12-31 13:50:00,64.9,64.94,64.88,64.93,12344.0,52.9801,53.0127,52.9638,53.0046,12344.0
2019-12-31 13:55:00,64.92,64.95,64.89,64.9,14805.0,52.9964,53.0209,52.9719,52.9801,14805.0
2019-12-31 14:00:00,64.88,64.92,64.86,64.88,26239.0,52.9638,52.9964,52.9474,52.9638,26239.0
2019-12-31 14:05:00,64.87,64.92,64.84,64.87,14927.0,52.9556,52.9964,52.9311,52.9556,14927.0
2019-12-31 14:10:00,64.87,64.93,64.84,64.86,24620.0,52.9556,53.0046,52.9311,52.9474,24620.0
2019-12-31 14:15:00,64.87,64.9,64.85,64.86,15561.0,52.9556,52.9801,52.9393,52.9474,15561.0
2019-12-31 14:20:00,64.87,64.89,64.82,64.87,21745.0,52.9556,52.9719,52.9148,52.9556,21745.0
2019-12-31 14:25:00,64.86,64.86,64.78,64.81,27105.0,52.9474,52.9474,52.8821,52.9066,27105.0
2019-12-31 14:30:00,64.81,64.85,64.81,64.85,13429.0,52.9066,52.9393,52.9066,52.9393,13429.0
2019-12-31 14:35:00,64.85,64.88,64.83,64.84,16020.0,52.9393,52.9638,52.9229,52.9311,16020.0
2019-12-31 14:40:00,64.84,64.87,64.81,64.83,18688.0,52.9311,52.9556,52.9066,52.9229,18688.0
2019-12-31 14:45:00,64.82,64.84,64.77,64.8,20045.0,52.9148,52.9311,52.874,52.8985,20045.0
2019-12-31 14:50:00,64.79,64.81,64.77,64.8,17343.0,52.8903,52.9066,52.874,52.8985,17343.0
2019-12-31 14:55:00,64.79,64.86,64.77,64.84,30169.0,52.8903,52.9474,52.874,52.9311,30169.0
2019-12-31 15:00:00,64.84,64.93,64.84,64.93,34551.0,52.9311,53.0046,52.9311,53.0046,34551.0
2019-12-31 15:05:00,64.94,64.98,64.88,64.97,25515.0,53.0127,53.0454,52.9638,53.0372,25515.0
2019-12-31 15:10:00,64.96,65.0,64.94,64.97,21314.0,53.0291,53.0617,53.0127,53.0372,21314.0
2019-12-31 15:15:00,64.97,64.98,64.9,64.96,32432.0,53.0372,53.0454,52.9801,53.0291,32432.0
2019-12-31 15:20:00,64.97,65.04,64.96,64.98,25142.0,53.0372,53.0944,53.0291,53.0454,25142.0
2019-12-31 15:25:00,64.99,65.09,64.98,65.09,33061.0,53.0536,53.1352,53.0454,53.1352,33061.0
2019-12-31 15:30:00,65.08,65.09,64.99,65.03,43756.0,53.127,53.1352,53.0536,53.0862,43756.0
2019-12-31 15:35:00,65.03,65.08,65.0,65.05,39027.0,53.0862,53.127,53.0617,53.1025,39027.0
2019-12-31 15:40:00,65.05,65.09,65.04,65.06,35304.0,53.1025,53.1352,53.0944,53.1107,35304.0
2019-12-31 15:45:00,65.06,65.09,64.98,65.01,82339.0,53.1107,53.1352,53.0454,53.0699,82339.0
2019-12-31 15:50:00,65.01,65.03,64.94,64.99,84194.0,53.0699,53.0862,53.0127,53.0536,84194.0
2019-12-31 15:55:00,65.0,65.05,64.95,65.01,217655.0,53.0617,53.1025,53.0209,53.0699,217655.0
2020-01-02 09:30:00,65.28,65.4,65.03,65.09,124699.0,53.2903,53.3883,53.0862,53.1352,124699.0
2020-01-02 09:35:00,65.07,65.3,65.04,65.28,65032.0,53.1189,53.3066,53.0944,53.2903,65032.0
2020-01-02 09:40:00,65.29,65.38,65.16,65.23,65056.0,53.2985,53.3719,53.1923,53.2495,65056.0
2020-01-02 09:45:00,65.25,65.38,65.2,65.23,38757.0,53.2658,53.3719,53.225,53.2495,38757.0
2020-01-02 09:50:00,65.21,65.21,64.95,65.01,41557.0,53.2332,53.2332,53.0209,53.0699,41557.0
2020-01-02 09:55:00,64.99,65.26,64.99,65.19,29480.0,53.0536,53.274,53.0536,53.2168,29480.0
2020-01-02 10:00:00,65.19,65.24,64.99,65.05,53643.0,53.2168,53.2576,53.0536,53.1025,53643.0
2020-01-02 10:05:00,65.06,65.26,65.04,65.18,57705.0,53.1107,53.274,53.0944,53.2087,57705.0
2020-01-02 10:10:00,65.2,65.22,64.97,64.99,47424.0,53.225,53.2413,53.0372,53.0536,47424.0
2020-01-02 10:15:00,65.0,65.01,64.85,64.97,46758.0,53.0617,53.0699,52.9393,53.0372,46758.0
2020-01-02 10:20:00,64.96,65.03,64.88,64.98,40581.0,53.0291,53.0862,52.9638,53.0454,40581.0
2020-01-02 10:25:00,64.96,65.05,64.94,65.05,27158.0,53.0291,53.1025,53.0127,53.1025,27158.0
2020-01-02 10:30:00,65.04,65.14,65.04,65.09,40044.0,53.0944,53.176,53.0944,53.1352,40044.0
2020-01-02 10:35:00,65.09,65.24,65.08,65.19,29543.0,53.1352,53.2576,53.127,53.2168,29543.0
2020-01-02 10:40:00,65.18,65.24,65.09,65.16,39629.0,53.2087,53.2576,53.1352,53.1923,39629.0
2020-01-02 10:45:00,65.15,65.54,65.12,65.51,101851.0,53.1842,53.5025,53.1597,53.4781,101851.0
2020-01-02 10:50:00,65.52,65.67,65.49,65.65,71838.0,53.4862,53.6087,53.4617,53.5923,71838.0
2020-01-02 10:55:00,65.66,65.66,65.48,65.52,23644.0,53.6005,53.6005,53.4536,53.4862,23644.0
2020-01-02 11:00:00,65.52,65.57,65.36,65.39,40008.0,53.4862,53.527,53.3556,53.3801,40008.0
2020-01-02 11:05:00,65.38,65.39,65.23,65.27,58320.0,53.3719,53.3801,53.2495,53.2821,58320.0
2020-01-02 11:10:00,65.27,65.37,65.27,65.34,26825.0,53.2821,53.3638,53.2821,53.3393,26825.0
2020-01-02 11:15:00,65.36,65.44,65.29,65.3,34866.0,53.3556,53.4209,53.2985,53.3066,34866.0
2020-01-02 11:20:00,65.32,65.5,65.24,65.41,57505.0,53.323,53.4699,53.2576,53.3964,57505.0
2020-01-02 11:25:00,65.41,65.43,65.32,65.34,39704.0,53.3964,53.4127,53.323,53.3393,39704.0
2020-01-02 11:30:00,65.34,65.34,65.19,65.23,42111.0,53.3393,53.3393,53.2168,53.2495,42111.0
2020-01-02 11:35:00,65.24,65.36,65.18,65.35,33056.0,53.2576,53.3556,53.2087,53.3474,33056.0
2020-01-02 11:40:00,65.34,65.37,65.24,65.26,22180.0,53.3393,53.3638,53.2576,53.274,22180.0
2020-01-02 11:45:00,65.26,65.32,65.25,65.3,21000.0,53.274,53.323,53.2658,53.3066,21000.0
2020-01-02 11:50:00,65.3,65.47,65.29,65.47,34002.0,53.3066,53.4454,53.2985,53.4454,34002.0
2020-01-02 11:55:00,65.47,65.53,65.38,65.51,51859.0,53.4454,53.4944,53.3719,53.4781,51859.0
2020-01-02 12:00:00,65.52,65.55,65.43,65.53,30554.0,53.4862,53.5107,53.4127,53.4944,30554.0
2020-01-02 12:05:00,65.53,65.57,65.5,65.52,44728.0,53.4944,53.527,53.4699,53.4862,44728.0
2020-01-02 12:10:00,65.52,65.53,65.44,65.45,25193.0,53.4862,53.4944,53.4209,53.4291,25193.0
2020-01-02 12:15:00,65.44,65.55,65.44,65.52,20548.0,53.4209,53.5107,53.4209,53.4862,20548.0
2020-01-02 12:20:00,65.52,65.6,65.52,65.56,19044.0,53.4862,53.5515,53.4862,53.5189,19044.0
2020-01-02 12:25:00,65.57,65.59,65.53,65.55,21173.0,53.527,53.5434,53.4944,53.5107,21173.0
2020-01-02 12:30:00,65.55,65.58,65.52,65.53,31525.0,53.5107,53.5352,53.4862,53.4944,31525.0
2020-01-02 12:35:00,65.54,65.68,65.49,65.62,165728.0,53.5025,53.6168,53.4617,53.5679,165728.0
2020-01-02 12:40:00,65.61,65.64,65.45,65.46,147184.0,53.5597,53.5842,53.4291,53.4372,147184.0
2020-01-02 12:45:00,65.47,65.49,65.36,65.45,37216.0,53.4454,53.4617,53.3556,53.4291,37216.0
2020-01-02 12:50:00,65.45,65.52,65.37,65.4,11286.0,53.4291,53.4862,53.3638,53.3883,11286.0
2020-01-02 12:55:00,65.4,65.42,65.34,65.38,27199.0,53.3883,53.4046,53.3393,53.3719,27199.0
2020-01-02 13:00:00,65.37,65.41,65.31,65.36,15180.0,53.3638,53.3964,53.3148,53.3556,15180.0
2020-01-02 13:05:00,65.36,65.37,65.26,65.27,16446.0,53.3556,53.3638,53.274,53.2821,16446.0
2020-01-02 13:10:00,65.27,65.33,65.26,65.32,12566.0,53.2821,53.3311,53.274,53.323,12566.0
2020-01-02 13:15:00,65.33,65.34,65.31,65.33,8834.0,53.3311,53.3393,53.3148,53.3311,8834.0
2020-01-02 13:20:00,65.34,65.39,65.33,65.36,14047.0,53.3393,53.3801,53.3311,53.3556,14047.0
2020-01-02 13:25:00,65.36,65.36,65.3,65.34,13183.0,53.3556,53.3556,53.3066,53.3393,13183.0
2020-01-02 13:30:00,65.33,65.39,65.3,65.32,16372.0,53.3311,53.3801,53.3066,53.323,16372.0
2020-01-02 13:35:00,65.32,65.4,65.31,65.38,14774.0,53.323,53.3883,53.3148,53.3719,14774.0
2020-01-02 13:40:00,65.38,65.41,65.34,65.38,16244.0,53.3719,53.3964,53.3393,53.3719,16244.0
2020-01-02 13:45:00,65.37,65.42,65.34,65.4,15447.0,53.3638,53.4046,53.3393,53.3883,15447.0
2020-01-02 13:50:00,65.4,65.41,65.36,65.38,11901.0,53.3883,53.3964,53.3556,53.3719,11901.0
2020-01-02 13:55:00,65.38,65.41,65.31,65.33,18320.0,53.3719,53.3964,53.3148,53.3311,18320.0
2020-01-02 14:00:00,65.33,65.34,65.27,65.3,21126.0,53.3311,53.3393,53.2821,53.3066,21126.0
2020-01-02 14:05:00,65.3,65.41,65.29,65.4,44349.0,53.3066,53.3964,53.2985,53.3883,44349.0
2020-01-02 14:10:00,65.4,65.43,65.38,65.41,18610.0,53.3883,53.4127,53.3719,53.3964,18610.0
2020-01-02 14:15:00,65.41,65.41,65.29,65.34,20351.0,53.3964,53.3964,53.2985,53.3393,20351.0
2020-01-02 14:20:00,65.34,65.4,65.33,65.34,24605.0,53.3393,53.3883,53.3311,53.3393,24605.0
2020-01-02 14:25:00,65.33,65.34,65.25,65.3,39548.0,53.3311,53.3393,53.2658,53.3066,39548.0
2020-01-02 14:30:00,65.29,65.31,65.26,65.26,26944.0,53.2985,53.3148,53.274,53.274,26944.0
2020-01-02 14:35:00,65.26,65.31,65.25,65.3,33344.0,53.274,53.3148,53.2658,53.3066,33344.0
2020-01-02 14:40:00,65.29,65.37,65.29,65.31,32853.0,53.2985,53.3638,53.2985,53.3148,32853.0
2020-01-02 14:45:00,65.31,65.34,65.24,65.25,26818.0,53.3148,53.3393,53.2576,53.2658,26818.0
2020-01-02 14:50:00,65.24,65.28,65.18,65.19,39622.0,53.2576,53.2903,53.2087,53.2168,39622.0
2020-01-02 14:55:00,65.19,65.23,65.11,65.13,29554.0,53.2168,53.2495,53.1515,53.1678,29554.0
2020-01-02 15:00:00,65.13,65.17,65.1,65.14,31216.0,53.1678,53.2005,53.1434,53.176,31216.0
2020-01-02 15:05:00,65.13,65.18,65.11,65.11,25419.0,53.1678,53.2087,53.1515,53.1515,25419.0
2020-01-02 15:10:00,65.12,65.14,65.09,65.1,40504.0,53.1597,53.176,53.1352,53.1434,40504.0
2020-01-02 15:15:00,65.1,65.18,65.1,65.17,26338.0,53.1434,53.2087,53.1434,53.2005,26338.0
2020-01-02 15:20:00,65.18,65.29,65.18,65.24,33828.0,53.2087,53.2985,53.2087,53.2576,33828.0
2020-01-02 15:25:00,65.24,65.29,65.21,65.28,21860.0,53.2576,53.2985,53.2332,53.2903,21860.0
2020-01-02 15:30:00,65.28,65.32,65.25,65.3,38266.0,53.2903,53.323,53.2658,53.3066,38266.0
2020-01-02 15:35:00,65.29,65.38,65.26,65.35,33381.0,53.2985,53.3719,53.274,53.3474,33381.0
2020-01-02 15:40:00,65.35,65.37,65.31,65.35,47127.0,53.3474,53.3638,53.3148,53.3474,47127.0
2020-01-02 15:45:00,65.36,65.36,65.29,65.35,67270.0,53.3556,53.3556,53.2985,53.3474,67270.0
2020-01-02 15:50:00,65.34,65.41,65.32,65.41,76779.0,53.3393,53.3964,53.323,53.3964,76779.0
2020-01-02 15:55:00,65.4,65.48,65.34,65.47,168154.0,53.3883,53.4536,53.3393,53.4454,168154.0
2020-01-03 09:30:00,67.04,67.13,66.78,66.82,399688.0,54.727,54.8005,54.5148,54.5475,399688.0
2020-01-03 09:35:00,66.79,66.81,66.07,66.09,226845.0,54.523,54.5393,53.9352,53.9515,226845.0
2020-01-03 09:40:00,66.09,66.33,66.06,66.25,212355.0,53.9515,54.1474,53.927,54.0821,212355.0
2020-01-03 09:45:00,66.25,66.54,66.19,66.36,105166.0,54.0821,54.3189,54.0332,54.1719,105166.0
2020-01-03 09:50:00,66.35,66.49,66.18,66.34,77243.0,54.1638,54.2781,54.025,54.1556,77243.0
2020-01-03 09:55:00,66.35,66.35,66.07,66.07,68367.0,54.1638,54.1638,53.9352,53.9352,68367.0
2020-01-03 10:00:00,66.07,66.18,65.84,66.08,100368.0,53.9352,54.025,53.7474,53.9434,100368.0
2020-01-03 10:05:00,66.06,66.1,65.9,65.97,70256.0,53.927,53.9597,53.7964,53.8536,70256.0
2020-01-03 10:10:00,65.98,66.2,65.97,66.19,92008.0,53.8617,54.0413,53.8536,54.0332,92008.0
2020-01-03 10:15:00,66.19,66.3,66.12,66.15,56024.0,54.0332,54.123,53.976,54.0005,56024.0
2020-01-03 10:20:00,66.18,66.18,65.98,66.02,49083.0,54.025,54.025,53.8617,53.8944,49083.0
2020-01-03 10:25:00,66.02,66.03,65.84,65.87,53054.0,53.8944,53.9025,53.7474,53.7719,53054.0
2020-01-03 10:30:00,65.86,66.01,65.84,65.95,76283.0,53.7638,53.8862,53.7474,53.8372,76283.0
2020-01-03 10:35:00,65.93,65.95,65.7,65.73,38880.0,53.8209,53.8372,53.6332,53.6576,38880.0
2020-01-03 10:40:00,65.73,65.79,65.61,65.66,34124.0,53.6576,53.7066,53.5597,53.6005,34124.0
2020-01-03 10:45:00,65.65,65.74,65.61,65.62,57657.0,53.5923,53.6658,53.5597,53.5679,57657.0
2020-01-03 10:50:00,65.62,65.63,65.46,65.5,31101.0,53.5679,53.576,53.4372,53.4699,31101.0
2020-01-03 10:55:00,65.51,65.62,65.51,65.52,16216.0,53.4781,53.5679,53.4781,53.4862,16216.0
2020-01-03 11:00:00,65.52,65.73,65.48,65.52,42513.0,53.4862,53.6576,53.4536,53.4862,42513.0
2020-01-03 11:05:00,65.53,65.54,65.47,65.48,52662.0,53.4944,53.5025,53.4454,53.4536,52662.0
2020-01-03 11:10:00,65.49,65.51,65.43,65.49,45525.0,53.4617,53.4781,53.4127,53.4617,45525.0
2020-01-03 11:15:00,65.48,65.5,65.27,65.27,38909.0,53.4536,53.4699,53.2821,53.2821,38909.0
2020-01-03 11:20:00,65.28,65.41,65.24,65.34,65796.0,53.2903,53.3964,53.2576,53.3393,65796.0
2020-01-03 11:25:00,65.36,65.36,65.06,65.24,75176.0,53.3556,53.3556,53.1107,53.2576,75176.0
2020-01-03 11:30:00,65.23,65.32,65.17,65.28,43591.0,53.2495,53.323,53.2005,53.2903,43591.0
2020-01-03 11:35:00,65.29,65.39,65.2,65.3,59443.0,53.2985,53.3801,53.225,53.3066,59443.0
2020-01-03 11:40:00,65.28,65.43,65.28,65.41,27620.0,53.2903,53.4127,53.2903,53.3964,27620.0
2020-01-03 11:45:00,65.43,65.57,65.4,65.56,48407.0,53.4127,53.527,53.3883,53.5189,48407.0
2020-01-03 11:50:00,65.58,65.64,65.5,65.54,75906.0,53.5352,53.5842,53.4699,53.5025,75906.0
2020-01-03 11:55:00,65.56,65.75,65.5,65.75,55887.0,53.5189,53.674,53.4699,53.674,55887.0
2020-01-03 12:00:00,65.75,65.77,65.59,65.64,73723.0,53.674,53.6903,53.5434,53.5842,73723.0
2020-01-03 12:05:00,65.64,65.7,65.52,65.55,45290.0,53.5842,53.6332,53.4862,53.5107,45290.0
2020-01-03 12:10:00,65.57,65.65,65.48,65.49,44213.0,53.527,53.5923,53.4536,53.4617,44213.0
2020-01-03 12:15:00,65.48,65.49,65.34,65.38,33241.0,53.4536,53.4617,53.3393,53.3719,33241.0
2020-01-03 12:20:00,65.43,65.51,65.39,65.45,35004.0,53.4127,53.4781,53.3801,53.4291,35004.0
2020-01-03 12:25:00,65.44,65.46,65.36,65.39,17839.0,53.4209,53.4372,53.3556,53.3801,17839.0
2020-01-03 12:30:00,65.4,65.44,65.36,65.42,24694.0,53.3883,53.4209,53.3556,53.4046,24694.0
2020-01-03 12:35:00,65.41,65.56,65.41,65.54,41293.0,53.3964,53.5189,53.3964,53.5025,41293.0
2020-01-03 12:40:00,65.56,65.56,65.49,65.5,67753.0,53.5189,53.5189,53.4617,53.4699,67753.0
2020-01-03 12:45:00,65.5,65.56,65.45,65.49,43449.0,53.4699,53.5189,53.4291,53.4617,43449.0
2020-01-03 12:50:00,65.49,65.54,65.47,65.5,26228.0,53.4617,53.5025,53.4454,53.4699,26228.0
2020-01-03 12:55:00,65.5,65.54,65.45,65.47,19620.0,53.4699,53.5025,53.4291,53.4454,19620.0
2020-01-03 13:00:00,65.47,65.56,65.43,65.54,29147.0,53.4454,53.5189,53.4127,53.5025,29147.0
2020-01-03 13:05:00,65.54,65.58,65.49,65.56,36106.0,53.5025,53.5352,53.4617,53.5189,36106.0
2020-01-03 13:10:00,65.56,65.59,65.5,65.51,24327.0,53.5189,53.5434,53.4699,53.4781,24327.0
2020-01-03 13:15:00,65.5,65.57,65.45,65.47,41813.0,53.4699,53.527,53.4291,53.4454,41813.0
2020-01-03 13:20:00,65.47,65.55,65.47,65.53,17436.0,53.4454,53.5107,53.4454,53.4944,17436.0
2020-01-03 13:25:00,65.52,65.52,65.42,65.47,26244.0,53.4862,53.4862,53.4046,53.4454,26244.0
2020-01-03 13:30:00,65.47,65.53,65.42,65.48,31869.0,53.4454,53.4944,53.4046,53.4536,31869.0
2020-01-03 13:35:00,65.49,65.66,65.43,65.66,48553.0,53.4617,53.6005,53.4127,53.6005,48553.0
2020-01-03 13:40:00,65.65,65.69,65.56,65.67,63984.0,53.5923,53.625,53.5189,53.6087,63984.0
2020-01-03 13:45:00,65.67,65.75,65.67,65.71,35101.0,53.6087,53.674,53.6087,53.6413,35101.0
2020-01-03 13:50:00,65.72,65.77,65.68,65.71,40681.0,53.6495,53.6903,53.6168,53.6413,40681.0
2020-01-03 13:55:00,65.72,65.82,65.68,65.8,31866.0,53.6495,53.7311,53.6168,53.7148,31866.0
2020-01-03 14:00:00,65.8,65.82,65.74,65.8,42753.0,53.7148,53.7311,53.6658,53.7148,42753.0
2020-01-03 14:05:00,65.81,65.87,65.74,65.74,50670.0,53.723,53.7719,53.6658,53.6658,50670.0
2020-01-03 14:10:00,65.73,65.79,65.64,65.67,50673.0,53.6576,53.7066,53.5842,53.6087,50673.0
2020-01-03 14:15:00,65.67,65.71,65.58,65.59,25185.0,53.6087,53.6413,53.5352,53.5434,25185.0
2020-01-03 14:20:00,65.61,65.74,65.6,65.73,44852.0,53.5597,53.6658,53.5515,53.6576,44852.0
2020-01-03 14:25:00,65.72,65.78,65.65,65.69,50577.0,53.6495,53.6985,53.5923,53.625,50577.0
2020-01-03 14:30:00,65.68,65.68,65.56,65.62,50085.0,53.6168,53.6168,53.5189,53.5679,50085.0
2020-01-03 14:35:00,65.62,65.66,65.59,65.64,56842.0,53.5679,53.6005,53.5434,53.5842,56842.0
2020-01-03 14:40:00,65.64,65.7,65.64,65.67,44893.0,53.5842,53.6332,53.5842,53.6087,44893.0
2020-01-03 14:45:00,65.67,65.7,65.6,65.61,49390.0,53.6087,53.6332,53.5515,53.5597,49390.0
2020-01-03 14:50:00,65.62,65.67,65.61,65.64,25182.0,53.5679,53.6087,53.5597,53.5842,25182.0
2020-01-03 14:55:00,65.65,65.71,65.62,65.65,40157.0,53.5923,53.6413,53.5679,53.5923,40157.0
2020-01-03 15:00:00,65.65,65.73,65.64,65.72,72385.0,53.5923,53.6576,53.5842,53.6495,72385.0
2020-01-03 15:05:00,65.72,65.74,65.66,65.66,34405.0,53.6495,53.6658,53.6005,53.6005,34405.0
2020-01-03 15:10:00,65.67,65.72,65.66,65.7,22200.0,53.6087,53.6495,53.6005,53.6332,22200.0
2020-01-03 15:15:00,65.7,65.71,65.62,65.65,33944.0,53.6332,53.6413,53.5679,53.5923,33944.0
2020-01-03 15:20:00,65.65,65.7,65.62,65.64,51377.0,53.5923,53.6332,53.5679,53.5842,51377.0
2020-01-03 15:25:00,65.65,65.73,65.64,65.69,43605.0,53.5923,53.6576,53.5842,53.625,43605.0
2020-01-03 15:30:00,65.69,65.69,65.57,65.64,65360.0,53.625,53.625,53.527,53.5842,65360.0
2020-01-03 15:35:00,65.63,65.68,65.61,65.62,61285.0,53.576,53.6168,53.5597,53.5679,61285.0
2020-01-03 15:40:00,65.62,65.8,65.62,65.79,65600.0,53.5679,53.7148,53.5679,53.7066,65600.0
2020-01-03 15:45:00,65.8,66.14,65.66,65.68,173938.0,53.7148,53.9923,53.6005,53.6168,173938.0
2020-01-03 15:50:00,65.68,65.88,65.67,65.84,109710.0,53.6168,53.7801,53.6087,53.7474,109710.0
2020-01-03 15:55:00,65.84,65.88,65.71,65.71,273258.0,53.7474,53.7801,53.6413,53.6413,273258.0
2020-01-06 09:30:00,66.28,66.32,65.96,65.96,212159.0,54.1066,54.1393,53.8454,53.8454,212159.0
2020-01-06 09:35:00,65.99,66.31,65.88,66.13,111499.0,53.8699,54.1311,53.7801,53.9842,111499.0
2020-01-06 09:40:00,66.11,66.23,65.93,66.21,93508.0,53.9679,54.0658,53.8209,54.0495,93508.0
2020-01-06 09:45:00,66.21,66.37,66.21,66.35,98449.0,54.0495,54.1801,54.0495,54.1638,98449.0
2020-01-06 09:50:00,66.32,66.39,66.19,66.23,110038.0,54.1393,54.1964,54.0332,54.0658,110038.0
2020-01-06 09:55:00,66.23,66.26,66.1,66.11,195691.0,54.0658,54.0903,53.9597,53.9679,195691.0
2020-01-06 10:00:00,66.1,66.23,66.07,66.22,140130.0,53.9597,54.0658,53.9352,54.0577,140130.0
2020-01-06 10:05:00,66.22,66.38,66.22,66.36,102679.0,54.0577,54.1883,54.0577,54.1719,102679.0
2020-01-06 10:10:00,66.37,66.41,66.19,66.22,108514.0,54.1801,54.2128,54.0332,54.0577,108514.0
2020-01-06 10:15:00,66.23,66.38,66.23,66.32,156457.0,54.0658,54.1883,54.0658,54.1393,156457.0
2020-01-06 10:20:00,66.32,66.37,66.25,66.36,61631.0,54.1393,54.1801,54.0821,54.1719,61631.0
2020-01-06 10:25:00,66.35,66.38,66.27,66.32,22638.0,54.1638,54.1883,54.0985,54.1393,22638.0
2020-01-06 10:30:00,66.32,66.35,66.21,66.25,107698.0,54.1393,54.1638,54.0495,54.0821,107698.0
2020-01-06 10:35:00,66.26,66.33,66.17,66.24,122517.0,54.0903,54.1474,54.0168,54.074,122517.0
2020-01-06 10:40:00,66.24,66.3,66.21,66.26,36918.0,54.074,54.123,54.0495,54.0903,36918.0
2020-01-06 10:45:00,66.26,66.28,66.17,66.19,59277.0,54.0903,54.1066,54.0168,54.0332,59277.0
2020-01-06 10:50:00,66.19,66.28,66.17,66.23,85378.0,54.0332,54.1066,54.0168,54.0658,85378.0
2020-01-06 10:55:00,66.23,66.28,66.13,66.2,112204.0,54.0658,54.1066,53.9842,54.0413,112204.0
2020-01-06 11:00:00,66.21,66.21,66.02,66.05,59903.0,54.0495,54.0495,53.8944,53.9189,59903.0
2020-01-06 11:05:00,66.05,66.05,65.95,66.0,76828.0,53.9189,53.9189,53.8372,53.8781,76828.0
2020-01-06 11:10:00,65.99,66.12,65.92,66.1,514953.0,53.8699,53.976,53.8128,53.9597,514953.0
2020-01-06 11:15:00,66.1,66.15,66.06,66.08,86811.0,53.9597,54.0005,53.927,53.9434,86811.0
2020-01-06 11:20:00,66.08,66.21,66.07,66.15,71622.0,53.9434,54.0495,53.9352,54.0005,71622.0
2020-01-06 11:25:00,66.14,66.26,66.1,66.25,52963.0,53.9923,54.0903,53.9597,54.0821,52963.0
2020-01-06 11:30:00,66.24,66.36,66.24,66.3,31217.0,54.074,54.1719,54.074,54.123,31217.0
2020-01-06 11:35:00,66.29,66.34,66.26,66.32,33120.0,54.1148,54.1556,54.0903,54.1393,33120.0
2020-01-06 11:40:00,66.31,66.36,66.3,66.34,29588.0,54.1311,54.1719,54.123,54.1556,29588.0
2020-01-06 11:45:00,66.34,66.44,66.29,66.41,35893.0,54.1556,54.2372,54.1148,54.2128,35893.0
2020-01-06 11:50:00,66.4,66.43,66.32,66.33,18092.0,54.2046,54.2291,54.1393,54.1474,18092.0
2020-01-06 11:55:00,66.33,66.43,66.29,66.37,38810.0,54.1474,54.2291,54.1148,54.1801,38810.0
2020-01-06 12:00:00,66.35,66.36,66.17,66.23,57230.0,54.1638,54.1719,54.0168,54.0658,57230.0
2020-01-06 12:05:00,66.23,66.32,66.19,66.26,51999.0,54.0658,54.1393,54.0332,54.0903,51999.0
2020-01-06 12:10:00,66.26,66.32,66.25,66.27,34263.0,54.0903,54.1393,54.0821,54.0985,34263.0
2020-01-06 12:15:00,66.26,66.29,66.21,66.25,101375.0,54.0903,54.1148,54.0495,54.0821,101375.0
2020-01-06 12:20:00,66.24,66.25,66.12,66.18,60956.0,54.074,54.0821,53.976,54.025,60956.0
2020-01-06 12:25:00,66.18,66.22,66.15,66.19,21967.0,54.025,54.0577,54.0005,54.0332,21967.0
2020-01-06 12:30:00,66.19,66.21,66.14,66.2,26876.0,54.0332,54.0495,53.9923,54.0413,26876.0
2020-01-06 12:35:00,66.2,66.24,66.18,66.23,23286.0,54.0413,54.074,54.025,54.0658,23286.0
2020-01-06 12:40:00,66.22,66.29,66.2,66.21,32079.0,54.0577,54.1148,54.0413,54.0495,32079.0
2020-01-06 12:45:00,66.21,66.27,66.2,66.22,23518.0,54.0495,54.0985,54.0413,54.0577,23518.0
2020-01-06 12:50:00,66.22,66.26,66.19,66.21,24498.0,54.0577,54.0903,54.0332,54.0495,24498.0
2020-01-06 12:55:00,66.22,66.24,66.18,66.19,23961.0,54.0577,54.074,54.025,54.0332,23961.0
2020-01-06 13:00:00,66.19,66.22,66.16,66.2,28098.0,54.0332,54.0577,54.0087,54.0413,28098.0
2020-01-06 13:05:00,66.2,66.27,66.2,66.24,24483.0,54.0413,54.0985,54.0413,54.074,24483.0
2020-01-06 13:10:00,66.23,66.3,66.21,66.3,28369.0,54.0658,54.123,54.0495,54.123,28369.0
2020-01-06 13:15:00,66.31,66.32,66.23,66.24,61188.0,54.1311,54.1393,54.0658,54.074,61188.0
2020-01-06 13:20:00,66.25,66.3,66.22,66.26,15565.0,54.0821,54.123,54.0577,54.0903,15565.0
2020-01-06 13:25:00,66.26,66.28,66.22,66.27,19490.0,54.0903,54.1066,54.0577,54.0985,19490.0
2020-01-06 13:30:00,66.27,66.28,66.24,66.27,25742.0,54.0985,54.1066,54.074,54.0985,25742.0
2020-01-06 13:35:00,66.27,66.3,66.24,66.26,43889.0,54.0985,54.123,54.074,54.0903,43889.0
2020-01-06 13:40:00,66.26,66.37,66.26,66.33,48722.0,54.0903,54.1801,54.0903,54.1474,48722.0
2020-01-06 13:45:00,66.33,66.39,66.31,66.39,41394.0,54.1474,54.1964,54.1311,54.1964,41394.0
2020-01-06 13:50:00,66.38,66.43,66.37,66.4,87005.0,54.1883,54.2291,54.1801,54.2046,87005.0
2020-01-06 13:55:00,66.41,66.44,66.4,66.4,29316.0,54.2128,54.2372,54.2046,54.2046,29316.0
2020-01-06 14:00:00,66.4,66.55,66.39,66.5,53184.0,54.2046,54.327,54.1964,54.2862,53184.0
2020-01-06 14:05:00,66.5,66.64,66.48,66.63,92721.0,54.2862,54.4005,54.2699,54.3924,92721.0
2020-01-06 14:10:00,66.63,66.74,66.62,66.71,45946.0,54.3924,54.4821,54.3842,54.4577,45946.0
2020-01-06 14:15:00,66.72,66.86,66.72,66.84,56385.0,54.4658,54.5801,54.4658,54.5638,56385.0
2020-01-06 14:20:00,66.85,66.93,66.8,66.84,80386.0,54.5719,54.6373,54.5311,54.5638,80386.0
2020-01-06 14:25:00,66.84,66.86,66.82,66.86,44020.0,54.5638,54.5801,54.5475,54.5801,44020.0
2020-01-06 14:30:00,66.88,66.9,66.85,66.89,68109.0,54.5964,54.6128,54.5719,54.6046,68109.0
2020-01-06 14:35:00,66.89,66.93,66.87,66.91,96031.0,54.6046,54.6373,54.5883,54.6209,96031.0
2020-01-06 14:40:00,66.91,66.91,66.81,66.86,89880.0,54.6209,54.6209,54.5393,54.5801,89880.0
2020-01-06 14:45:00,66.86,66.94,66.85,66.88,118452.0,54.5801,54.6454,54.5719,54.5964,118452.0
2020-01-06 14:50:00,66.88,66.91,66.83,66.88,62721.0,54.5964,54.6209,54.5556,54.5964,62721.0
2020-01-06 14:55:00,66.88,66.89,66.81,66.84,45414.0,54.5964,54.6046,54.5393,54.5638,45414.0
2020-01-06 15:00:00,66.84,66.85,66.79,66.83,52922.0,54.5638,54.5719,54.523,54.5556,52922.0
2020-01-06 15:05:00,66.83,66.87,66.81,66.87,42159.0,54.5556,54.5883,54.5393,54.5883,42159.0
2020-01-06 15:10:00,66.88,66.94,66.87,66.88,56729.0,54.5964,54.6454,54.5883,54.5964,56729.0
2020-01-06 15:15:00,66.88,66.93,66.79,66.81,94628.0,54.5964,54.6373,54.523,54.5393,94628.0
2020-01-06 15:20:00,66.81,66.82,66.71,66.77,101150.0,54.5393,54.5475,54.4577,54.5066,101150.0
2020-01-06 15:25:00,66.76,66.84,66.76,66.8,77330.0,54.4985,54.5638,54.4985,54.5311,77330.0
2020-01-06 15:30:00,66.8,66.81,66.47,66.48,241134.0,54.5311,54.5393,54.2617,54.2699,241134.0
2020-01-06 15:35:00,66.48,66.52,66.4,66.48,201081.0,54.2699,54.3026,54.2046,54.2699,201081.0
2020-01-06 15:40:00,66.48,66.49,66.27,66.4,146847.0,54.2699,54.2781,54.0985,54.2046,146847.0
2020-01-06 15:45:00,66.4,66.49,66.39,66.46,151055.0,54.2046,54.2781,54.1964,54.2536,151055.0
2020-01-06 15:50:00,66.45,66.48,66.38,66.47,233367.0,54.2454,54.2699,54.1883,54.2617,233367.0
2020-01-06 15:55:00,66.47,66.67,66.38,66.48,557170.0,54.2617,54.425,54.1883,54.2699,557170.0
2020-01-07 09:30:00,66.44,66.44,65.89,66.2,220219.0,54.2372,54.2372,53.7883,54.0413,220219.0
2020-01-07 09:35:00,66.19,66.36,66.12,66.3,72343.0,54.0332,54.1719,53.976,54.123,72343.0
2020-01-07 09:40:00,66.29,66.33,66.03,66.05,63561.0,54.1148,54.1474,53.9025,53.9189,63561.0
2020-01-07 09:45:00,66.04,66.06,65.84,66.0,51295.0,53.9107,53.927,53.7474,53.8781,51295.0
2020-01-07 09:50:00,66.01,66.2,66.01,66.14,36637.0,53.8862,54.0413,53.8862,53.9923,36637.0
2020-01-07 09:55:00,66.13,66.21,66.03,66.16,31787.0,53.9842,54.0495,53.9025,54.0087,31787.0
2020-01-07 10:00:00,66.12,66.17,65.89,66.01,63801.0,53.976,54.0168,53.7883,53.8862,63801.0
2020-01-07 10:05:00,66.04,66.2,65.99,66.17,32740.0,53.9107,54.0413,53.8699,54.0168,32740.0
2020-01-07 10:10:00,66.16,66.22,66.04,66.14,41406.0,54.0087,54.0577,53.9107,53.9923,41406.0
2020-01-07 10:15:00,66.15,66.22,66.04,66.04,26378.0,54.0005,54.0577,53.9107,53.9107,26378.0
2020-01-07 10:20:00,66.04,66.09,65.94,65.98,120365.0,53.9107,53.9515,53.8291,53.8617,120365.0
2020-01-07 10:25:00,66.0,66.01,65.82,65.9,113122.0,53.8781,53.8862,53.7311,53.7964,113122.0
2020-01-07 10:30:00,65.9,66.09,65.82,66.08,129299.0,53.7964,53.9515,53.7311,53.9434,129299.0
2020-01-07 10:35:00,66.12,66.25,66.1,66.22,60796.0,53.976,54.0821,53.9597,54.0577,60796.0
2020-01-07 10:40:00,66.23,66.26,66.08,66.09,87429.0,54.0658,54.0903,53.9434,53.9515,87429.0
2020-01-07 10:45:00,66.09,66.21,66.01,66.2,39801.0,53.9515,54.0495,53.8862,54.0413,39801.0
2020-01-07 10:50:00,66.2,66.28,66.03,66.06,48563.0,54.0413,54.1066,53.9025,53.927,48563.0
2020-01-07 10:55:00,66.05,66.09,66.03,66.07,180339.0,53.9189,53.9515,53.9025,53.9352,180339.0
2020-01-07 11:00:00,66.07,66.14,66.05,66.09,36232.0,53.9352,53.9923,53.9189,53.9515,36232.0
2020-01-07 11:05:00,66.08,66.15,66.06,66.13,43555.0,53.9434,54.0005,53.927,53.9842,43555.0
2020-01-07 11:10:00,66.14,66.15,66.05,66.1,87311.0,53.9923,54.0005,53.9189,53.9597,87311.0
2020-01-07 11:15:00,66.11,66.12,65.96,66.01,84225.0,53.9679,53.976,53.8454,53.8862,84225.0
2020-01-07 11:20:00,66.01,66.04,65.86,65.97,47008.0,53.8862,53.9107,53.7638,53.8536,47008.0
2020-01-07 11:25:00,65.97,66.1,65.97,66.1,126549.0,53.8536,53.9597,53.8536,53.9597,126549.0
2020-01-07 11:30:00,66.12,66.12,66.02,66.03,14984.0,53.976,53.976,53.8944,53.9025,14984.0
2020-01-07 11:35:00,66.02,66.15,66.02,66.12,39691.0,53.8944,54.0005,53.8944,53.976,39691.0
2020-01-07 11:40:00,66.13,66.15,66.01,66.01,48108.0,53.9842,54.0005,53.8862,53.8862,48108.0
2020-01-07 11:45:00,66.01,66.04,65.89,65.92,25429.0,53.8862,53.9107,53.7883,53.8128,25429.0
2020-01-07 11:50:00,65.92,65.95,65.8,65.9,71887.0,53.8128,53.8372,53.7148,53.7964,71887.0
2020-01-07 11:55:00,65.9,65.99,65.88,65.97,52055.0,53.7964,53.8699,53.7801,53.8536,52055.0
2020-01-07 12:00:00,65.99,66.03,65.86,65.87,25229.0,53.8699,53.9025,53.7638,53.7719,25229.0
2020-01-07 12:05:00,65.86,65.89,65.81,65.86,20551.0,53.7638,53.7883,53.723,53.7638,20551.0
2020-01-07 12:10:00,65.86,65.9,65.79,65.79,28352.0,53.7638,53.7964,53.7066,53.7066,28352.0
2020-01-07 12:15:00,65.78,65.83,65.74,65.82,29868.0,53.6985,53.7393,53.6658,53.7311,29868.0
2020-01-07 12:20:00,65.82,65.89,65.79,65.84,63625.0,53.7311,53.7883,53.7066,53.7474,63625.0
2020-01-07 12:25:00,65.84,65.89,65.82,65.86,45396.0,53.7474,53.7883,53.7311,53.7638,45396.0
2020-01-07 12:30:00,65.84,65.88,65.77,65.8,17287.0,53.7474,53.7801,53.6903,53.7148,17287.0
2020-01-07 12:35:00,65.8,65.85,65.78,65.81,15114.0,53.7148,53.7556,53.6985,53.723,15114.0
2020-01-07 12:40:00,65.8,65.85,65.77,65.84,13046.0,53.7148,53.7556,53.6903,53.7474,13046.0
2020-01-07 12:45:00,65.84,65.88,65.8,65.84,17297.0,53.7474,53.7801,53.7148,53.7474,17297.0
2020-01-07 12:50:00,65.85,65.9,65.85,65.89,17910.0,53.7556,53.7964,53.7556,53.7883,17910.0
2020-01-07 12:55:00,65.9,65.95,65.88,65.9,28660.0,53.7964,53.8372,53.7801,53.7964,28660.0
2020-01-07 13:00:00,65.91,66.0,65.9,65.98,20152.0,53.8046,53.8781,53.7964,53.8617,20152.0
2020-01-07 13:05:00,65.97,65.98,65.94,65.95,24492.0,53.8536,53.8617,53.8291,53.8372,24492.0
2020-01-07 13:10:00,65.95,65.95,65.87,65.92,17086.0,53.8372,53.8372,53.7719,53.8128,17086.0
2020-01-07 13:15:00,65.92,65.97,65.9,65.95,21725.0,53.8128,53.8536,53.7964,53.8372,21725.0
2020-01-07 13:20:00,65.95,65.96,65.93,65.94,9457.0,53.8372,53.8454,53.8209,53.8291,9457.0
2020-01-07 13:25:00,65.93,65.98,65.92,65.97,17342.0,53.8209,53.8617,53.8128,53.8536,17342.0
2020-01-07 13:30:00,65.97,65.99,65.94,65.95,14844.0,53.8536,53.8699,53.8291,53.8372,14844.0
2020-01-07 13:35:00,65.94,65.96,65.87,65.91,20595.0,53.8291,53.8454,53.7719,53.8046,20595.0
2020-01-07 13:40:00,65.91,65.94,65.87,65.9,46728.0,53.8046,53.8291,53.7719,53.7964,46728.0
2020-01-07 13:45:00,65.9,65.96,65.89,65.93,26756.0,53.7964,53.8454,53.7883,53.8209,26756.0
2020-01-07 13:50:00,65.94,65.94,65.89,65.9,13272.0,53.8291,53.8291,53.7883,53.7964,13272.0
2020-01-07 13:55:00,65.9,65.98,65.88,65.97,25986.0,53.7964,53.8617,53.7801,53.8536,25986.0
2020-01-07 14:00:00,65.97,66.0,65.94,65.96,14067.0,53.8536,53.8781,53.8291,53.8454,14067.0
2020-01-07 14:05:00,65.96,65.96,65.9,65.91,20155.0,53.8454,53.8454,53.7964,53.8046,20155.0
2020-01-07 14:10:00,65.91,65.93,65.86,65.88,16436.0,53.8046,53.8209,53.7638,53.7801,16436.0
2020-01-07 14:15:00,65.88,65.95,65.88,65.92,34808.0,53.7801,53.8372,53.7801,53.8128,34808.0
2020-01-07 14:20:00,65.93,65.95,65.9,65.9,19506.0,53.8209,53.8372,53.7964,53.7964,19506.0
2020-01-07 14:25:00,65.89,65.96,65.87,65.96,23663.0,53.7883,53.8454,53.7719,53.8454,23663.0
2020-01-07 14:30:00,65.95,65.95,65.87,65.91,55861.0,53.8372,53.8372,53.7719,53.8046,55861.0
2020-01-07 14:35:00,65.91,65.94,65.89,65.92,27631.0,53.8046,53.8291,53.7883,53.8128,27631.0
2020-01-07 14:40:00,65.92,66.01,65.9,65.96,30696.0,53.8128,53.8862,53.7964,53.8454,30696.0
2020-01-07 14:45:00,65.96,65.99,65.94,65.96,33663.0,53.8454,53.8699,53.8291,53.8454,33663.0
2020-01-07 14:50:00,65.96,66.03,65.95,65.98,21249.0,53.8454,53.9025,53.8372,53.8617,21249.0
2020-01-07 14:55:00,65.98,66.03,65.95,66.0,35387.0,53.8617,53.9025,53.8372,53.8781,35387.0
2020-01-07 15:00:00,66.0,66.05,65.99,66.0,22710.0,53.8781,53.9189,53.8699,53.8781,22710.0
2020-01-07 15:05:00,65.99,66.06,65.98,66.02,29636.0,53.8699,53.927,53.8617,53.8944,29636.0
2020-01-07 15:10:00,66.02,66.08,66.02,66.06,22986.0,53.8944,53.9434,53.8944,53.927,22986.0
2020-01-07 15:15:00,66.06,66.13,66.05,66.12,35041.0,53.927,53.9842,53.9189,53.976,35041.0
2020-01-07 15:20:00,66.13,66.17,66.11,66.13,28398.0,53.9842,54.0168,53.9679,53.9842,28398.0
2020-01-07 15:25:00,66.14,66.16,66.1,66.16,27753.0,53.9923,54.0087,53.9597,54.0087,27753.0
2020-01-07 15:30:00,66.16,66.19,66.1,66.14,60428.0,54.0087,54.0332,53.9597,53.9923,60428.0
2020-01-07 15:35:00,66.15,66.2,66.08,66.19,63646.0,54.0005,54.0413,53.9434,54.0332,63646.0
2020-01-07 15:40:00,66.19,66.25,66.18,66.23,44173.0,54.0332,54.0821,54.025,54.0658,44173.0
2020-01-07 15:45:00,66.24,66.29,66.21,66.28,62687.0,54.074,54.1148,54.0495,54.1066,62687.0
2020-01-07 15:50:00,66.28,66.29,66.15,66.22,96783.0,54.1066,54.1148,54.0005,54.0577,96783.0
2020-01-07 15:55:00,66.21,66.49,66.16,66.48,520991.0,54.0495,54.2781,54.0087,54.2699,520991.0
2020-01-08 09:30:00,66.45,66.63,66.06,66.08,119039.0,54.2454,54.3924,53.927,53.9434,119039.0
2020-01-08 09:35:00,66.11,66.11,66.0,66.08,46573.0,53.9679,53.9679,53.8781,53.9434,46573.0
2020-01-08 09:40:00,66.07,66.08,65.94,66.04,48898.0,53.9352,53.9434,53.8291,53.9107,48898.0
2020-01-08 09:45:00,66.03,66.04,65.87,65.93,100424.0,53.9025,53.9107,53.7719,53.8209,100424.0
2020-01-08 09:50:00,65.93,65.95,65.77,65.95,93159.0,53.8209,53.8372,53.6903,53.8372,93159.0
2020-01-08 09:55:00,65.95,66.06,65.92,66.03,72102.0,53.8372,53.927,53.8128,53.9025,72102.0
2020-01-08 10:00:00,66.04,66.06,65.79,65.79,27621.0,53.9107,53.927,53.7066,53.7066,27621.0
2020-01-08 10:05:00,65.78,65.85,65.69,65.7,54792.0,53.6985,53.7556,53.625,53.6332,54792.0
2020-01-08 10:10:00,65.68,65.75,65.52,65.52,38196.0,53.6168,53.674,53.4862,53.4862,38196.0
2020-01-08 10:15:00,65.52,65.58,65.38,65.38,83173.0,53.4862,53.5352,53.3719,53.3719,83173.0
2020-01-08 10:20:00,65.39,65.5,65.28,65.3,39641.0,53.3801,53.4699,53.2903,53.3066,39641.0
2020-01-08 10:25:00,65.31,65.5,65.26,65.49,51572.0,53.3148,53.4699,53.274,53.4617,51572.0
2020-01-08 10:30:00,65.49,65.54,65.03,65.13,127428.0,53.4617,53.5025,53.0862,53.1678,127428.0
2020-01-08 10:35:00,65.13,65.31,65.07,65.13,103535.0,53.1678,53.3148,53.1189,53.1678,103535.0
2020-01-08 10:40:00,65.12,65.18,65.06,65.09,33735.0,53.1597,53.2087,53.1107,53.1352,33735.0
2020-01-08 10:45:00,65.09,65.21,65.01,65.21,126574.0,53.1352,53.2332,53.0699,53.2332,126574.0
2020-01-08 10:50:00,65.21,65.33,65.13,65.33,88593.0,53.2332,53.3311,53.1678,53.3311,88593.0
2020-01-08 10:55:00,65.35,65.35,65.16,65.19,39583.0,53.3474,53.3474,53.1923,53.2168,39583.0
2020-01-08 11:00:00,65.18,65.28,65.14,65.26,44729.0,53.2087,53.2903,53.176,53.274,44729.0
2020-01-08 11:05:00,65.26,65.35,65.26,65.32,24690.0,53.274,53.3474,53.274,53.323,24690.0
2020-01-08 11:10:00,65.33,65.33,65.12,65.15,52458.0,53.3311,53.3311,53.1597,53.1842,52458.0
2020-01-08 11:15:00,65.16,65.16,65.06,65.08,51711.0,53.1923,53.1923,53.1107,53.127,51711.0
2020-01-08 11:20:00,65.09,65.17,65.08,65.13,48934.0,53.1352,53.2005,53.127,53.1678,48934.0
2020-01-08 11:25:00,65.13,65.16,65.05,65.08,93815.0,53.1678,53.1923,53.1025,53.127,93815.0
2020-01-08 11:30:00,65.06,65.1,64.89,64.94,64691.0,53.1107,53.1434,52.9719,53.0127,64691.0
2020-01-08 11:35:00,64.93,64.94,64.83,64.86,44223.0,53.0046,53.0127,52.9229,52.9474,44223.0
2020-01-08 11:40:00,64.87,64.89,64.64,64.69,77609.0,52.9556,52.9719,52.7678,52.8087,77609.0
2020-01-08 11:45:00,64.7,64.74,64.55,64.7,50790.0,52.8168,52.8495,52.6944,52.8168,50790.0
2020-01-08 11:50:00,64.68,64.69,64.52,64.59,61366.0,52.8005,52.8087,52.6699,52.727,61366.0
2020-01-08 11:55:00,64.58,64.79,64.55,64.78,37301.0,52.7189,52.8903,52.6944,52.8821,37301.0
2020-01-08 12:00:00,64.77,64.79,64.64,64.73,33049.0,52.874,52.8903,52.7678,52.8413,33049.0
2020-01-08 12:05:00,64.74,64.83,64.68,64.79,53385.0,52.8495,52.9229,52.8005,52.8903,53385.0
2020-01-08 12:10:00,64.78,64.89,64.78,64.85,39727.0,52.8821,52.9719,52.8821,52.9393,39727.0
2020-01-08 12:15:00,64.84,64.88,64.75,64.77,36892.0,52.9311,52.9638,52.8576,52.874,36892.0
2020-01-08 12:20:00,64.76,64.87,64.76,64.82,37577.0,52.8658,52.9556,52.8658,52.9148,37577.0
2020-01-08 12:25:00,64.83,64.85,64.78,64.82,22170.0,52.9229,52.9393,52.8821,52.9148,22170.0
2020-01-08 12:30:00,64.81,64.81,64.71,64.79,29874.0,52.9066,52.9066,52.825,52.8903,29874.0
2020-01-08 12:35:00,64.81,64.84,64.77,64.78,20829.0,52.9066,52.9311,52.874,52.8821,20829.0
2020-01-08 12:40:00,64.78,64.8,64.72,64.74,43656.0,52.8821,52.8985,52.8332,52.8495,43656.0
2020-01-08 12:45:00,64.74,64.85,64.73,64.82,40016.0,52.8495,52.9393,52.8413,52.9148,40016.0
2020-01-08 12:50:00,64.82,64.84,64.74,64.82,32989.0,52.9148,52.9311,52.8495,52.9148,32989.0
2020-01-08 12:55:00,64.81,64.84,64.76,64.83,35492.0,52.9066,52.9311,52.8658,52.9229,35492.0
2020-01-08 13:00:00,64.84,64.95,64.82,64.95,45170.0,52.9311,53.0209,52.9148,53.0209,45170.0
2020-01-08 13:05:00,64.95,64.95,64.9,64.92,18113.0,53.0209,53.0209,52.9801,52.9964,18113.0
2020-01-08 13:10:00,64.92,64.92,64.84,64.85,32198.0,52.9964,52.9964,52.9311,52.9393,32198.0
2020-01-08 13:15:00,64.84,64.91,64.82,64.89,26252.0,52.9311,52.9883,52.9148,52.9719,26252.0
2020-01-08 13:20:00,64.9,64.91,64.87,64.89,33566.0,52.9801,52.9883,52.9556,52.9719,33566.0
2020-01-08 13:25:00,64.89,64.89,64.84,64.87,32301.0,52.9719,52.9719,52.9311,52.9556,32301.0
2020-01-08 13:30:00,64.88,64.91,64.84,64.85,111784.0,52.9638,52.9883,52.9311,52.9393,111784.0
2020-01-08 13:35:00,64.85,64.91,64.82,64.84,36193.0,52.9393,52.9883,52.9148,52.9311,36193.0
2020-01-08 13:40:00,64.85,64.86,64.75,64.76,33332.0,52.9393,52.9474,52.8576,52.8658,33332.0
2020-01-08 13:45:00,64.76,64.81,64.73,64.79,30036.0,52.8658,52.9066,52.8413,52.8903,30036.0
2020-01-08 13:50:00,64.78,64.8,64.76,64.77,16932.0,52.8821,52.8985,52.8658,52.874,16932.0
2020-01-08 13:55:00,64.78,64.81,64.72,64.73,30971.0,52.8821,52.9066,52.8332,52.8413,30971.0
2020-01-08 14:00:00,64.72,64.9,64.71,64.88,32005.0,52.8332,52.9801,52.825,52.9638,32005.0
2020-01-08 14:05:00,64.87,64.93,64.84,64.91,28153.0,52.9556,53.0046,52.9311,52.9883,28153.0
2020-01-08 14:10:00,64.91,64.95,64.89,64.9,26584.0,52.9883,53.0209,52.9719,52.9801,26584.0
2020-01-08 14:15:00,64.9,64.96,64.89,64.92,22856.0,52.9801,53.0291,52.9719,52.9964,22856.0
2020-01-08 14:20:00,64.91,64.97,64.88,64.94,22814.0,52.9883,53.0372,52.9638,53.0127,22814.0
2020-01-08 14:25:00,64.94,64.99,64.91,64.99,35810.0,53.0127,53.0536,52.9883,53.0536,35810.0
2020-01-08 14:30:00,65.0,65.14,64.99,65.11,34082.0,53.0617,53.176,53.0536,53.1515,34082.0
2020-01-08 14:35:00,65.11,65.12,65.0,65.01,36907.0,53.1515,53.1597,53.0617,53.0699,36907.0
2020-01-08 14:40:00,65.01,65.04,64.92,64.93,45404.0,53.0699,53.0944,52.9964,53.0046,45404.0
2020-01-08 14:45:00,64.93,65.05,64.92,65.04,31403.0,53.0046,53.1025,52.9964,53.0944,31403.0
2020-01-08 14:50:00,65.04,65.04,64.98,65.01,42881.0,53.0944,53.0944,53.0454,53.0699,42881.0
2020-01-08 14:55:00,65.0,65.0,64.92,64.95,46904.0,53.0617,53.0617,52.9964,53.0209,46904.0
2020-01-08 15:00:00,64.94,65.04,64.93,65.03,63849.0,53.0127,53.0944,53.0046,53.0862,63849.0
2020-01-08 15:05:00,65.04,65.08,65.0,65.03,50682.0,53.0944,53.127,53.0617,53.0862,50682.0
2020-01-08 15:10:00,65.03,65.12,65.01,65.1,52317.0,53.0862,53.1597,53.0699,53.1434,52317.0
2020-01-08 15:15:00,65.09,65.16,65.09,65.12,59604.0,53.1352,53.1923,53.1352,53.1597,59604.0
2020-01-08 15:20:00,65.11,65.13,65.07,65.09,66647.0,53.1515,53.1678,53.1189,53.1352,66647.0
2020-01-08 15:25:00,65.09,65.11,65.03,65.03,78895.0,53.1352,53.1515,53.0862,53.0862,78895.0
2020-01-08 15:30:00,65.03,65.06,64.94,64.94,100158.0,53.0862,53.1107,53.0127,53.0127,100158.0
2020-01-08 15:35:00,64.95,64.97,64.86,64.95,133303.0,53.0209,53.0372,52.9474,53.0209,133303.0
2020-01-08 15:40:00,64.95,65.02,64.89,64.89,87106.0,53.0209,53.0781,52.9719,52.9719,87106.0
2020-01-08 15:45:00,64.9,64.96,64.83,64.9,168509.0,52.9801,53.0291,52.9229,52.9801,168509.0
2020-01-08 15:50:00,64.91,65.12,64.9,65.11,238321.0,52.9883,53.1597,52.9801,53.1515,238321.0
2020-01-08 15:55:00,65.11,65.12,64.91,64.94,441017.0,53.1515,53.1597,52.9883,53.0127,441017.0
2020-01-09 09:30:00,64.57,64.94,64.41,64.84,118716.0,52.7107,53.0127,52.5801,52.9311,118716.0
2020-01-09 09:35:00,64.87,64.87,64.49,64.72,48670.0,52.9556,52.9556,52.6454,52.8332,48670.0
2020-01-09 09:40:00,64.7,64.74,64.59,64.63,26276.0,52.8168,52.8495,52.727,52.7597,26276.0
2020-01-09 09:45:00,64.63,64.74,64.57,64.74,56525.0,52.7597,52.8495,52.7107,52.8495,56525.0
2020-01-09 09:50:00,64.75,64.9,64.73,64.79,58124.0,52.8576,52.9801,52.8413,52.8903,58124.0
2020-01-09 09:55:00,64.78,64.84,64.57,64.59,124485.0,52.8821,52.9311,52.7107,52.727,124485.0
2020-01-09 10:00:00,64.6,64.6,64.45,64.51,65016.0,52.7352,52.7352,52.6127,52.6617,65016.0
2020-01-09 10:05:00,64.49,64.54,64.32,64.5,101213.0,52.6454,52.6862,52.5066,52.6536,101213.0
2020-01-09 10:10:00,64.53,64.62,64.42,64.61,103341.0,52.678,52.7515,52.5883,52.7434,103341.0
2020-01-09 10:15:00,64.6,64.62,64.42,64.47,54544.0,52.7352,52.7515,52.5883,52.6291,54544.0
2020-01-09 10:20:00,64.47,64.5,64.32,64.38,48355.0,52.6291,52.6536,52.5066,52.5556,48355.0
2020-01-09 10:25:00,64.39,64.53,64.35,64.5,32549.0,52.5638,52.678,52.5311,52.6536,32549.0
2020-01-09 10:30:00,64.49,64.51,64.39,64.39,33988.0,52.6454,52.6617,52.5638,52.5638,33988.0
2020-01-09 10:35:00,64.37,64.46,64.29,64.46,39124.0,52.5474,52.6209,52.4821,52.6209,39124.0
2020-01-09 10:40:00,64.47,64.51,64.34,64.43,44655.0,52.6291,52.6617,52.5229,52.5964,44655.0
2020-01-09 10:45:00,64.43,64.72,64.42,64.71,38965.0,52.5964,52.8332,52.5883,52.825,38965.0
2020-01-09 10:50:00,64.71,64.74,64.61,64.7,35822.0,52.825,52.8495,52.7434,52.8168,35822.0
2020-01-09 10:55:00,64.68,64.82,64.65,64.76,38998.0,52.8005,52.9148,52.776,52.8658,38998.0
2020-01-09 11:00:00,64.76,64.76,64.66,64.66,32952.0,52.8658,52.8658,52.7842,52.7842,32952.0
2020-01-09 11:05:00,64.65,64.66,64.54,64.58,35406.0,52.776,52.7842,52.6862,52.7189,35406.0
2020-01-09 11:10:00,64.57,64.64,64.53,64.64,28515.0,52.7107,52.7678,52.678,52.7678,28515.0
2020-01-09 11:15:00,64.65,64.77,64.63,64.72,36818.0,52.776,52.874,52.7597,52.8332,36818.0
2020-01-09 11:20:00,64.73,64.77,64.66,64.71,28275.0,52.8413,52.874,52.7842,52.825,28275.0
2020-01-09 11:25:00,64.72,64.87,64.71,64.86,102259.0,52.8332,52.9556,52.825,52.9474,102259.0
2020-01-09 11:30:00,64.86,64.87,64.71,64.83,82119.0,52.9474,52.9556,52.825,52.9229,82119.0
2020-01-09 11:35:00,64.82,64.96,64.82,64.96,34888.0,52.9148,53.0291,52.9148,53.0291,34888.0
2020-01-09 11:40:00,64.97,64.97,64.89,64.96,21123.0,53.0372,53.0372,52.9719,53.0291,21123.0
2020-01-09 11:45:00,64.97,65.02,64.96,65.02,31987.0,53.0372,53.0781,53.0291,53.0781,31987.0
2020-01-09 11:50:00,65.01,65.09,64.97,64.98,21950.0,53.0699,53.1352,53.0372,53.0454,21950.0
2020-01-09 11:55:00,64.99,65.17,64.99,65.16,26187.0,53.0536,53.2005,53.0536,53.1923,26187.0
2020-01-09 12:00:00,65.15,65.27,65.14,65.25,37417.0,53.1842,53.2821,53.176,53.2658,37417.0
2020-01-09 12:05:00,65.25,65.38,65.24,65.37,29531.0,53.2658,53.3719,53.2576,53.3638,29531.0
2020-01-09 12:10:00,65.38,65.39,65.27,65.32,35261.0,53.3719,53.3801,53.2821,53.323,35261.0
2020-01-09 12:15:00,65.33,65.36,65.27,65.27,38229.0,53.3311,53.3556,53.2821,53.2821,38229.0
2020-01-09 12:20:00,65.26,65.31,65.24,65.3,27033.0,53.274,53.3148,53.2576,53.3066,27033.0
2020-01-09 12:25:00,65.31,65.32,65.23,65.25,27286.0,53.3148,53.323,53.2495,53.2658,27286.0
2020-01-09 12:30:00,65.24,65.26,65.15,65.2,35230.0,53.2576,53.274,53.1842,53.225,35230.0
2020-01-09 12:35:00,65.2,65.31,65.19,65.22,30750.0,53.225,53.3148,53.2168,53.2413,30750.0
2020-01-09 12:40:00,65.21,65.24,65.15,65.16,39084.0,53.2332,53.2576,53.1842,53.1923,39084.0
2020-01-09 12:45:00,65.16,65.18,65.12,65.17,41836.0,53.1923,53.2087,53.1597,53.2005,41836.0
2020-01-09 12:50:00,65.17,65.22,65.15,65.18,38535.0,53.2005,53.2413,53.1842,53.2087,38535.0
2020-01-09 12:55:00,65.17,65.18,65.06,65.18,23181.0,53.2005,53.2087,53.1107,53.2087,23181.0
2020-01-09 13:00:00,65.19,65.22,65.12,65.18,26726.0,53.2168,53.2413,53.1597,53.2087,26726.0
2020-01-09 13:05:00,65.18,65.2,65.14,65.2,23509.0,53.2087,53.225,53.176,53.225,23509.0
2020-01-09 13:10:00,65.2,65.33,65.19,65.28,24977.0,53.225,53.3311,53.2168,53.2903,24977.0
2020-01-09 13:15:00,65.29,65.3,65.2,65.3,17879.0,53.2985,53.3066,53.225,53.3066,17879.0
2020-01-09 13:20:00,65.29,65.4,65.29,65.4,23627.0,53.2985,53.3883,53.2985,53.3883,23627.0
2020-01-09 13:25:00,65.39,65.45,65.38,65.44,20050.0,53.3801,53.4291,53.3719,53.4209,20050.0
2020-01-09 13:30:00,65.43,65.43,65.29,65.33,81826.0,53.4127,53.4127,53.2985,53.3311,81826.0
2020-01-09 13:35:00,65.34,65.38,65.33,65.34,22159.0,53.3393,53.3719,53.3311,53.3393,22159.0
2020-01-09 13:40:00,65.33,65.35,65.31,65.35,13336.0,53.3311,53.3474,53.3148,53.3474,13336.0
2020-01-09 13:45:00,65.35,65.37,65.31,65.32,35439.0,53.3474,53.3638,53.3148,53.323,35439.0
2020-01-09 13:50:00,65.32,65.39,65.31,65.38,33839.0,53.323,53.3801,53.3148,53.3719,33839.0
2020-01-09 13:55:00,65.38,65.39,65.35,65.37,19210.0,53.3719,53.3801,53.3474,53.3638,19210.0
2020-01-09 14:00:00,65.37,65.44,65.36,65.42,28350.0,53.3638,53.4209,53.3556,53.4046,28350.0
2020-01-09 14:05:00,65.41,65.55,65.39,65.55,24476.0,53.3964,53.5107,53.3801,53.5107,24476.0
2020-01-09 14:10:00,65.53,65.58,65.51,65.55,27988.0,53.4944,53.5352,53.4781,53.5107,27988.0
2020-01-09 14:15:00,65.55,65.62,65.55,65.61,35507.0,53.5107,53.5679,53.5107,53.5597,35507.0
2020-01-09 14:20:00,65.62,65.7,65.6,65.7,52420.0,53.5679,53.6332,53.5515,53.6332,52420.0
2020-01-09 14:25:00,65.71,65.78,65.68,65.7,40684.0,53.6413,53.6985,53.6168,53.6332,40684.0
2020-01-09 14:30:00,65.7,65.79,65.66,65.77,53488.0,53.6332,53.7066,53.6005,53.6903,53488.0
2020-01-09 14:35:00,65.78,65.9,65.78,65.87,41160.0,53.6985,53.7964,53.6985,53.7719,41160.0
2020-01-09 14:40:00,65.87,65.95,65.86,65.93,33118.0,53.7719,53.8372,53.7638,53.8209,33118.0
2020-01-09 14:45:00,65.94,65.94,65.85,65.91,41410.0,53.8291,53.8291,53.7556,53.8046,41410.0
2020-01-09 14:50:00,65.91,66.05,65.91,65.99,63751.0,53.8046,53.9189,53.8046,53.8699,63751.0
2020-01-09 14:55:00,65.99,66.07,65.93,66.06,163007.0,53.8699,53.9352,53.8209,53.927,163007.0
2020-01-09 15:00:00,66.07,66.09,65.96,66.05,59938.0,53.9352,53.9515,53.8454,53.9189,59938.0
2020-01-09 15:05:00,66.05,66.08,65.99,66.05,86876.0,53.9189,53.9434,53.8699,53.9189,86876.0
2020-01-09 15:10:00,66.05,66.06,65.97,66.05,92967.0,53.9189,53.927,53.8536,53.9189,92967.0
2020-01-09 15:15:00,66.05,66.08,66.01,66.05,88887.0,53.9189,53.9434,53.8862,53.9189,88887.0
2020-01-09 15:20:00,66.04,66.09,66.0,66.01,85235.0,53.9107,53.9515,53.8781,53.8862,85235.0
2020-01-09 15:25:00,66.0,66.02,65.95,66.01,67326.0,53.8781,53.8944,53.8372,53.8862,67326.0
2020-01-09 15:30:00,66.01,66.05,65.97,66.01,98280.0,53.8862,53.9189,53.8536,53.8862,98280.0
2020-01-09 15:35:00,66.01,66.04,65.92,65.96,94276.0,53.8862,53.9107,53.8128,53.8454,94276.0
2020-01-09 15:40:00,65.95,66.01,65.95,65.98,108108.0,53.8372,53.8862,53.8372,53.8617,108108.0
2020-01-09 15:45:00,65.97,66.0,65.93,66.0,104459.0,53.8536,53.8781,53.8209,53.8781,104459.0
2020-01-09 15:50:00,66.0,66.07,66.0,66.02,195965.0,53.8781,53.9352,53.8781,53.8944,195965.0
2020-01-09 15:55:00,66.01,66.15,65.97,66.07,455152.0,53.8862,54.0005,53.8536,53.9352,455152.0
2020-01-10 09:30:00,65.86,65.88,65.44,65.77,126867.0,53.7638,53.7801,53.4209,53.6903,126867.0
2020-01-10 09:35:00,65.76,65.76,65.42,65.55,71437.0,53.6821,53.6821,53.4046,53.5107,71437.0
2020-01-10 09:40:00,65.56,65.61,65.46,65.52,49907.0,53.5189,53.5597,53.4372,53.4862,49907.0
2020-01-10 09:45:00,65.52,65.54,65.45,65.51,91835.0,53.4862,53.5025,53.4291,53.4781,91835.0
2020-01-10 09:50:00,65.49,65.51,65.42,65.44,71637.0,53.4617,53.4781,53.4046,53.4209,71637.0
2020-01-10 09:55:00,65.44,65.57,65.41,65.53,80179.0,53.4209,53.527,53.3964,53.4944,80179.0
2020-01-10 10:00:00,65.51,65.52,65.33,65.51,61863.0,53.4781,53.4862,53.3311,53.4781,61863.0
2020-01-10 10:05:00,65.51,65.57,65.44,65.5,58722.0,53.4781,53.527,53.4209,53.4699,58722.0
2020-01-10 10:10:00,65.48,65.7,65.48,65.61,61861.0,53.4536,53.6332,53.4536,53.5597,61861.0
2020-01-10 10:15:00,65.61,65.77,65.6,65.76,50995.0,53.5597,53.6903,53.5515,53.6821,50995.0
2020-01-10 10:20:00,65.76,65.82,65.63,65.63,21476.0,53.6821,53.7311,53.576,53.576,21476.0
2020-01-10 10:25:00,65.62,65.65,65.52,65.54,77248.0,53.5679,53.5923,53.4862,53.5025,77248.0
2020-01-10 10:30:00,65.54,65.92,65.54,65.91,164287.0,53.5025,53.8128,53.5025,53.8046,164287.0
2020-01-10 10:35:00,65.9,65.99,65.84,65.98,127465.0,53.7964,53.8699,53.7474,53.8617,127465.0
2020-01-10 10:40:00,65.98,66.02,65.84,65.85,79031.0,53.8617,53.8944,53.7474,53.7556,79031.0
2020-01-10 10:45:00,65.86,65.93,65.81,65.84,118932.0,53.7638,53.8209,53.723,53.7474,118932.0
2020-01-10 10:50:00,65.85,65.9,65.74,65.9,49860.0,53.7556,53.7964,53.6658,53.7964,49860.0
2020-01-10 10:55:00,65.9,65.98,65.78,65.91,238181.0,53.7964,53.8617,53.6985,53.8046,238181.0
2020-01-10 11:00:00,65.9,65.95,65.87,65.91,54411.0,53.7964,53.8372,53.7719,53.8046,54411.0
2020-01-10 11:05:00,65.92,66.02,65.9,66.02,25623.0,53.8128,53.8944,53.7964,53.8944,25623.0
2020-01-10 11:10:00,66.03,66.03,65.87,65.89,36960.0,53.9025,53.9025,53.7719,53.7883,36960.0
2020-01-10 11:15:00,65.9,65.99,65.88,65.97,66804.0,53.7964,53.8699,53.7801,53.8536,66804.0
2020-01-10 11:20:00,65.98,66.02,65.89,65.9,39535.0,53.8617,53.8944,53.7883,53.7964,39535.0
2020-01-10 11:25:00,65.91,65.99,65.9,65.98,33230.0,53.8046,53.8699,53.7964,53.8617,33230.0
2020-01-10 11:30:00,65.98,66.06,65.93,66.05,57841.0,53.8617,53.927,53.8209,53.9189,57841.0
2020-01-10 11:35:00,66.04,66.2,66.0,66.2,48322.0,53.9107,54.0413,53.8781,54.0413,48322.0
2020-01-10 11:40:00,66.19,66.2,66.06,66.1,49868.0,54.0332,54.0413,53.927,53.9597,49868.0
2020-01-10 11:45:00,66.1,66.11,65.98,66.01,39974.0,53.9597,53.9679,53.8617,53.8862,39974.0
2020-01-10 11:50:00,66.0,66.04,65.98,66.02,37605.0,53.8781,53.9107,53.8617,53.8944,37605.0
2020-01-10 11:55:00,66.01,66.15,66.0,66.05,55314.0,53.8862,54.0005,53.8781,53.9189,55314.0
2020-01-10 12:00:00,66.05,66.05,65.87,65.94,42586.0,53.9189,53.9189,53.7719,53.8291,42586.0
2020-01-10 12:05:00,65.93,66.02,65.91,65.94,80278.0,53.8209,53.8944,53.8046,53.8291,80278.0
2020-01-10 12:10:00,65.94,65.98,65.88,65.88,65655.0,53.8291,53.8617,53.7801,53.7801,65655.0
2020-01-10 12:15:00,65.88,65.91,65.82,65.88,40888.0,53.7801,53.8046,53.7311,53.7801,40888.0
2020-01-10 12:20:00,65.88,66.02,65.88,65.98,33283.0,53.7801,53.8944,53.7801,53.8617,33283.0
2020-01-10 12:25:00,65.98,66.04,65.94,66.03,40494.0,53.8617,53.9107,53.8291,53.9025,40494.0
2020-01-10 12:30:00,66.03,66.08,66.01,66.07,41422.0,53.9025,53.9434,53.8862,53.9352,41422.0
2020-01-10 12:35:00,66.07,66.13,65.99,66.01,20736.0,53.9352,53.9842,53.8699,53.8862,20736.0
2020-01-10 12:40:00,65.99,66.0,65.84,65.87,18084.0,53.8699,53.8781,53.7474,53.7719,18084.0
2020-01-10 12:45:00,65.86,65.91,65.77,65.79,38630.0,53.7638,53.8046,53.6903,53.7066,38630.0
2020-01-10 12:50:00,65.8,65.85,65.75,65.78,21763.0,53.7148,53.7556,53.674,53.6985,21763.0
2020-01-10 12:55:00,65.78,65.8,65.71,65.76,15447.0,53.6985,53.7148,53.6413,53.6821,15447.0
2020-01-10 13:00:00,65.77,65.82,65.75,65.8,29444.0,53.6903,53.7311,53.674,53.7148,29444.0
2020-01-10 13:05:00,65.8,65.88,65.79,65.83,18233.0,53.7148,53.7801,53.7066,53.7393,18233.0
2020-01-10 13:10:00,65.86,65.91,65.83,65.89,23869.0,53.7638,53.8046,53.7393,53.7883,23869.0
2020-01-10 13:15:00,65.89,65.94,65.89,65.93,13908.0,53.7883,53.8291,53.7883,53.8209,13908.0
2020-01-10 13:20:00,65.93,66.0,65.92,65.99,17133.0,53.8209,53.8781,53.8128,53.8699,17133.0
2020-01-10 13:25:00,65.99,66.08,65.99,66.07,20846.0,53.8699,53.9434,53.8699,53.9352,20846.0
2020-01-10 13:30:00,66.08,66.15,66.06,66.11,24781.0,53.9434,54.0005,53.927,53.9679,24781.0
2020-01-10 13:35:00,66.11,66.13,66.02,66.04,26795.0,53.9679,53.9842,53.8944,53.9107,26795.0
2020-01-10 13:40:00,66.05,66.08,66.02,66.06,29287.0,53.9189,53.9434,53.8944,53.927,29287.0
2020-01-10 13:45:00,66.06,66.07,65.97,65.99,52106.0,53.927,53.9352,53.8536,53.8699,52106.0
2020-01-10 13:50:00,65.99,66.08,65.99,66.07,21161.0,53.8699,53.9434,53.8699,53.9352,21161.0
2020-01-10 13:55:00,66.07,66.14,65.99,65.99,59090.0,53.9352,53.9923,53.8699,53.8699,59090.0
2020-01-10 14:00:00,65.98,65.98,65.83,65.87,22024.0,53.8617,53.8617,53.7393,53.7719,22024.0
2020-01-10 14:05:00,65.87,65.93,65.83,65.92,73527.0,53.7719,53.8209,53.7393,53.8128,73527.0
2020-01-10 14:10:00,65.92,65.93,65.86,65.89,66766.0,53.8128,53.8209,53.7638,53.7883,66766.0
2020-01-10 14:15:00,65.9,65.95,65.88,65.94,51248.0,53.7964,53.8372,53.7801,53.8291,51248.0
2020-01-10 14:20:00,65.93,65.94,65.84,65.89,50363.0,53.8209,53.8291,53.7474,53.7883,50363.0
2020-01-10 14:25:00,65.88,65.9,65.81,65.81,31971.0,53.7801,53.7964,53.723,53.723,31971.0
2020-01-10 14:30:00,65.82,65.87,65.77,65.81,28541.0,53.7311,53.7719,53.6903,53.723,28541.0
2020-01-10 14:35:00,65.81,65.84,65.79,65.81,18029.0,53.723,53.7474,53.7066,53.723,18029.0
2020-01-10 14:40:00,65.81,65.88,65.77,65.78,20652.0,53.723,53.7801,53.6903,53.6985,20652.0
2020-01-10 14:45:00,65.78,65.85,65.73,65.73,563332.0,53.6985,53.7556,53.6576,53.6576,563332.0
2020-01-10 14:50:00,65.74,65.75,65.66,65.68,50718.0,53.6658,53.674,53.6005,53.6168,50718.0
2020-01-10 14:55:00,65.68,65.69,65.63,65.65,25068.0,53.6168,53.625,53.576,53.5923,25068.0
2020-01-10 15:00:00,65.66,65.68,65.58,65.6,36294.0,53.6005,53.6168,53.5352,53.5515,36294.0
2020-01-10 15:05:00,65.61,65.62,65.47,65.47,936217.0,53.5597,53.5679,53.4454,53.4454,936217.0
2020-01-10 15:10:00,65.48,65.59,65.43,65.52,42612.0,53.4536,53.5434,53.4127,53.4862,42612.0
2020-01-10 15:15:00,65.52,65.54,65.47,65.49,43103.0,53.4862,53.5025,53.4454,53.4617,43103.0
2020-01-10 15:20:00,65.5,65.54,65.42,65.44,59090.0,53.4699,53.5025,53.4046,53.4209,59090.0
2020-01-10 15:25:00,65.44,65.53,65.42,65.53,41712.0,53.4209,53.4944,53.4046,53.4944,41712.0
2020-01-10 15:30:00,65.52,65.53,65.35,65.35,76427.0,53.4862,53.4944,53.3474,53.3474,76427.0
2020-01-10 15:35:00,65.34,65.44,65.34,65.39,84684.0,53.3393,53.4209,53.3393,53.3801,84684.0
2020-01-10 15:40:00,65.41,65.45,65.33,65.42,78487.0,53.3964,53.4291,53.3311,53.4046,78487.0
2020-01-10 15:45:00,65.44,65.51,65.38,65.38,126148.0,53.4209,53.4781,53.3719,53.3719,126148.0
2020-01-10 15:50:00,65.38,65.51,65.35,65.5,175027.0,53.3719,53.4781,53.3474,53.4699,175027.0
2020-01-10 15:55:00,65.5,65.57,65.42,65.42,364098.0,53.4699,53.527,53.4046,53.4046,364098.0
2020-01-13 09:30:00,65.36,65.46,65.24,65.29,127832.0,53.3556,53.4372,53.2576,53.2985,127832.0
2020-01-13 09:35:00,65.27,65.32,65.07,65.13,69728.0,53.2821,53.323,53.1189,53.1678,69728.0
2020-01-13 09:40:00,65.15,65.29,65.1,65.21,42366.0,53.1842,53.2985,53.1434,53.2332,42366.0
2020-01-13 09:45:00,65.2,65.36,65.19,65.19,21818.0,53.225,53.3556,53.2168,53.2168,21818.0
2020-01-13 09:50:00,65.18,65.39,65.15,65.39,22898.0,53.2087,53.3801,53.1842,53.3801,22898.0
2020-01-13 09:55:00,65.39,65.49,65.36,65.45,44615.0,53.3801,53.4617,53.3556,53.4291,44615.0
2020-01-13 10:00:00,65.45,65.49,65.21,65.24,58644.0,53.4291,53.4617,53.2332,53.2576,58644.0
2020-01-13 10:05:00,65.24,65.28,65.17,65.17,26238.0,53.2576,53.2903,53.2005,53.2005,26238.0
2020-01-13 10:10:00,65.18,65.24,65.04,65.05,28568.0,53.2087,53.2576,53.0944,53.1025,28568.0
2020-01-13 10:15:00,65.04,65.09,65.01,65.03,48858.0,53.0944,53.1352,53.0699,53.0862,48858.0
2020-01-13 10:20:00,65.03,65.11,64.97,65.03,49066.0,53.0862,53.1515,53.0372,53.0862,49066.0
2020-01-13 10:25:00,65.02,65.04,64.9,64.98,32518.0,53.0781,53.0944,52.9801,53.0454,32518.0
2020-01-13 10:30:00,64.99,65.02,64.89,64.94,24273.0,53.0536,53.0781,52.9719,53.0127,24273.0
2020-01-13 10:35:00,64.93,65.02,64.91,65.0,34296.0,53.0046,53.0781,52.9883,53.0617,34296.0
2020-01-13 10:40:00,65.01,65.09,65.0,65.03,32128.0,53.0699,53.1352,53.0617,53.0862,32128.0
2020-01-13 10:45:00,65.02,65.18,65.01,65.14,45445.0,53.0781,53.2087,53.0699,53.176,45445.0
2020-01-13 10:50:00,65.15,65.29,65.13,65.22,87333.0,53.1842,53.2985,53.1678,53.2413,87333.0
2020-01-13 10:55:00,65.24,65.39,65.24,65.33,67885.0,53.2576,53.3801,53.2576,53.3311,67885.0
2020-01-13 11:00:00,65.34,65.49,65.33,65.47,34530.0,53.3393,53.4617,53.3311,53.4454,34530.0
2020-01-13 11:05:00,65.49,65.51,65.34,65.35,23284.0,53.4617,53.4781,53.3393,53.3474,23284.0
2020-01-13 11:10:00,65.35,65.48,65.35,65.4,17624.0,53.3474,53.4536,53.3474,53.3883,17624.0
2020-01-13 11:15:00,65.41,65.51,65.38,65.48,25900.0,53.3964,53.4781,53.3719,53.4536,25900.0
2020-01-13 11:20:00,65.47,65.47,65.34,65.34,39436.0,53.4454,53.4454,53.3393,53.3393,39436.0
2020-01-13 11:25:00,65.33,65.39,65.16,65.3,89328.0,53.3311,53.3801,53.1923,53.3066,89328.0
2020-01-13 11:30:00,65.31,65.36,65.24,65.36,47559.0,53.3148,53.3556,53.2576,53.3556,47559.0
2020-01-13 11:35:00,65.37,65.39,65.34,65.38,22911.0,53.3638,53.3801,53.3393,53.3719,22911.0
2020-01-13 11:40:00,65.38,65.41,65.35,65.38,48883.0,53.3719,53.3964,53.3474,53.3719,48883.0
2020-01-13 11:45:00,65.38,65.4,65.25,65.25,25625.0,53.3719,53.3883,53.2658,53.2658,25625.0
2020-01-13 11:50:00,65.25,65.31,65.2,65.25,37500.0,53.2658,53.3148,53.225,53.2658,37500.0
2020-01-13 11:55:00,65.24,65.26,65.17,65.17,22583.0,53.2576,53.274,53.2005,53.2005,22583.0
2020-01-13 12:00:00,65.17,65.26,65.17,65.19,23828.0,53.2005,53.274,53.2005,53.2168,23828.0
2020-01-13 12:05:00,65.18,65.24,65.14,65.2,21162.0,53.2087,53.2576,53.176,53.225,21162.0
2020-01-13 12:10:00,65.21,65.23,65.15,65.17,31296.0,53.2332,53.2495,53.1842,53.2005,31296.0
2020-01-13 12:15:00,65.16,65.22,65.13,65.19,21590.0,53.1923,53.2413,53.1678,53.2168,21590.0
2020-01-13 12:20:00,65.18,65.2,65.15,65.16,18183.0,53.2087,53.225,53.1842,53.1923,18183.0
2020-01-13 12:25:00,65.17,65.19,65.09,65.11,29370.0,53.2005,53.2168,53.1352,53.1515,29370.0
2020-01-13 12:30:00,65.1,65.13,65.06,65.07,26971.0,53.1434,53.1678,53.1107,53.1189,26971.0
2020-01-13 12:35:00,65.07,65.07,64.93,64.97,42881.0,53.1189,53.1189,53.0046,53.0372,42881.0
2020-01-13 12:40:00,64.98,64.98,64.88,64.97,35745.0,53.0454,53.0454,52.9638,53.0372,35745.0
2020-01-13 12:45:00,64.96,64.98,64.9,64.98,17085.0,53.0291,53.0454,52.9801,53.0454,17085.0
2020-01-13 12:50:00,64.98,65.01,64.94,64.95,23100.0,53.0454,53.0699,53.0127,53.0209,23100.0
2020-01-13 12:55:00,64.95,65.0,64.94,64.98,22572.0,53.0209,53.0617,53.0127,53.0454,22572.0
2020-01-13 13:00:00,64.98,65.04,64.94,65.02,42867.0,53.0454,53.0944,53.0127,53.0781,42867.0
2020-01-13 13:05:00,65.02,65.06,64.99,65.01,38471.0,53.0781,53.1107,53.0536,53.0699,38471.0
2020-01-13 13:10:00,65.01,65.09,64.97,65.06,19096.0,53.0699,53.1352,53.0372,53.1107,19096.0
2020-01-13 13:15:00,65.06,65.07,65.0,65.03,18730.0,53.1107,53.1189,53.0617,53.0862,18730.0
2020-01-13 13:20:00,65.03,65.04,64.99,65.04,29063.0,53.0862,53.0944,53.0536,53.0944,29063.0
2020-01-13 13:25:00,65.03,65.03,64.96,64.97,14605.0,53.0862,53.0862,53.0291,53.0372,14605.0
2020-01-13 13:30:00,64.97,65.03,64.95,65.02,36410.0,53.0372,53.0862,53.0209,53.0781,36410.0
2020-01-13 13:35:00,65.04,65.12,65.02,65.1,38775.0,53.0944,53.1597,53.0781,53.1434,38775.0
2020-01-13 13:40:00,65.1,65.17,65.1,65.11,21291.0,53.1434,53.2005,53.1434,53.1515,21291.0
2020-01-13 13:45:00,65.1,65.14,65.08,65.1,15294.0,53.1434,53.176,53.127,53.1434,15294.0
2020-01-13 13:50:00,65.1,65.13,65.09,65.13,22632.0,53.1434,53.1678,53.1352,53.1678,22632.0
2020-01-13 13:55:00,65.13,65.14,65.08,65.09,36483.0,53.1678,53.176,53.127,53.1352,36483.0
2020-01-13 14:00:00,65.08,65.12,65.06,65.11,24175.0,53.127,53.1597,53.1107,53.1515,24175.0
2020-01-13 14:05:00,65.11,65.11,65.04,65.06,27216.0,53.1515,53.1515,53.0944,53.1107,27216.0
2020-01-13 14:10:00,65.06,65.09,65.05,65.07,19945.0,53.1107,53.1352,53.1025,53.1189,19945.0
2020-01-13 14:15:00,65.07,65.07,65.02,65.05,16265.0,53.1189,53.1189,53.0781,53.1025,16265.0
2020-01-13 14:20:00,65.05,65.1,64.97,64.98,22160.0,53.1025,53.1434,53.0372,53.0454,22160.0
2020-01-13 14:25:00,64.98,64.99,64.93,64.97,42675.0,53.0454,53.0536,53.0046,53.0372,42675.0
2020-01-13 14:30:00,64.98,65.0,64.91,64.95,36505.0,53.0454,53.0617,52.9883,53.0209,36505.0
2020-01-13 14:35:00,64.95,65.02,64.94,65.0,13029.0,53.0209,53.0781,53.0127,53.0617,13029.0
2020-01-13 14:40:00,65.0,65.08,65.0,65.06,37820.0,53.0617,53.127,53.0617,53.1107,37820.0
2020-01-13 14:45:00,65.06,65.12,65.04,65.1,22197.0,53.1107,53.1597,53.0944,53.1434,22197.0
2020-01-13 14:50:00,65.11,65.15,65.08,65.15,19395.0,53.1515,53.1842,53.127,53.1842,19395.0
2020-01-13 14:55:00,65.15,65.15,65.06,65.09,26209.0,53.1842,53.1842,53.1107,53.1352,26209.0
2020-01-13 15:00:00,65.1,65.16,65.1,65.15,29725.0,53.1434,53.1923,53.1434,53.1842,29725.0
2020-01-13 15:05:00,65.13,65.16,65.1,65.14,15902.0,53.1678,53.1923,53.1434,53.176,15902.0
2020-01-13 15:10:00,65.14,65.14,65.09,65.1,21950.0,53.176,53.176,53.1352,53.1434,21950.0
2020-01-13 15:15:00,65.1,65.12,65.09,65.11,19803.0,53.1434,53.1597,53.1352,53.1515,19803.0
2020-01-13 15:20:00,65.09,65.1,65.05,65.09,36461.0,53.1352,53.1434,53.1025,53.1352,36461.0
2020-01-13 15:25:00,65.09,65.09,65.03,65.04,22116.0,53.1352,53.1352,53.0862,53.0944,22116.0
2020-01-13 15:30:00,65.04,65.08,65.01,65.07,52562.0,53.0944,53.127,53.0699,53.1189,52562.0
2020-01-13 15:35:00,65.07,65.08,65.0,65.05,37453.0,53.1189,53.127,53.0617,53.1025,37453.0
2020-01-13 15:40:00,65.05,65.1,65.04,65.06,57156.0,53.1025,53.1434,53.0944,53.1107,57156.0
2020-01-13 15:45:00,65.08,65.09,65.04,65.06,50983.0,53.127,53.1352,53.0944,53.1107,50983.0
2020-01-13 15:50:00,65.04,65.1,65.01,65.09,85596.0,53.0944,53.1434,53.0699,53.1352,85596.0
2020-01-13 15:55:00,65.08,65.17,65.07,65.12,194902.0,53.127,53.2005,53.1189,53.1597,194902.0
2020-01-14 09:30:00,65.22,65.33,65.06,65.24,74421.0,53.2413,53.3311,53.1107,53.2576,74421.0
2020-01-14 09:35:00,65.2,65.23,65.07,65.2,42902.0,53.225,53.2495,53.1189,53.225,42902.0
2020-01-14 09:40:00,65.22,65.33,65.16,65.17,36470.0,53.2413,53.3311,53.1923,53.2005,36470.0
2020-01-14 09:45:00,65.2,65.26,65.18,65.26,22730.0,53.225,53.274,53.2087,53.274,22730.0
2020-01-14 09:50:00,65.27,65.28,65.05,65.13,61679.0,53.2821,53.2903,53.1025,53.1678,61679.0
2020-01-14 09:55:00,65.12,65.22,65.08,65.14,57245.0,53.1597,53.2413,53.127,53.176,57245.0
2020-01-14 10:00:00,65.13,65.13,65.01,65.06,28237.0,53.1678,53.1678,53.0699,53.1107,28237.0
2020-01-14 10:05:00,65.06,65.12,64.89,64.91,40337.0,53.1107,53.1597,52.9719,52.9883,40337.0
2020-01-14 10:10:00,64.92,64.97,64.75,64.79,33433.0,52.9964,53.0372,52.8576,52.8903,33433.0
2020-01-14 10:15:00,64.8,64.87,64.77,64.87,23930.0,52.8985,52.9556,52.874,52.9556,23930.0
2020-01-14 10:20:00,64.87,64.88,64.7,64.8,30238.0,52.9556,52.9638,52.8168,52.8985,30238.0
2020-01-14 10:25:00,64.81,64.86,64.74,64.84,29112.0,52.9066,52.9474,52.8495,52.9311,29112.0
2020-01-14 10:30:00,64.85,64.94,64.81,64.93,30538.0,52.9393,53.0127,52.9066,53.0046,30538.0
2020-01-14 10:35:00,64.93,65.05,64.85,65.03,53021.0,53.0046,53.1025,52.9393,53.0862,53021.0
2020-01-14 10:40:00,65.02,65.04,64.92,64.92,26562.0,53.0781,53.0944,52.9964,52.9964,26562.0
2020-01-14 10:45:00,64.92,65.0,64.87,64.98,30151.0,52.9964,53.0617,52.9556,53.0454,30151.0
2020-01-14 10:50:00,64.97,65.05,64.96,64.99,25311.0,53.0372,53.1025,53.0291,53.0536,25311.0
2020-01-14 10:55:00,64.99,65.09,64.99,65.06,27504.0,53.0536,53.1352,53.0536,53.1107,27504.0
2020-01-14 11:00:00,65.05,65.06,64.95,64.96,23442.0,53.1025,53.1107,53.0209,53.0291,23442.0
2020-01-14 11:05:00,64.96,65.12,64.95,65.12,26331.0,53.0291,53.1597,53.0209,53.1597,26331.0
2020-01-14 11:10:00,65.12,65.14,65.02,65.08,69833.0,53.1597,53.176,53.0781,53.127,69833.0
2020-01-14 11:15:00,65.08,65.17,65.04,65.08,23824.0,53.127,53.2005,53.0944,53.127,23824.0
2020-01-14 11:20:00,65.08,65.17,65.08,65.14,29473.0,53.127,53.2005,53.127,53.176,29473.0
2020-01-14 11:25:00,65.13,65.13,65.05,65.1,27985.0,53.1678,53.1678,53.1025,53.1434,27985.0
2020-01-14 11:30:00,65.1,65.1,65.01,65.04,22431.0,53.1434,53.1434,53.0699,53.0944,22431.0
2020-01-14 11:35:00,65.05,65.05,64.95,65.0,25568.0,53.1025,53.1025,53.0209,53.0617,25568.0
2020-01-14 11:40:00,65.0,65.02,64.95,64.98,22000.0,53.0617,53.0781,53.0209,53.0454,22000.0
2020-01-14 11:45:00,64.99,65.01,64.95,64.96,15944.0,53.0536,53.0699,53.0209,53.0291,15944.0
2020-01-14 11:50:00,64.96,65.03,64.96,65.03,23867.0,53.0291,53.0862,53.0291,53.0862,23867.0
2020-01-14 11:55:00,65.03,65.03,64.93,64.99,27530.0,53.0862,53.0862,53.0046,53.0536,27530.0
2020-01-14 12:00:00,64.98,65.03,64.93,65.03,19246.0,53.0454,53.0862,53.0046,53.0862,19246.0
2020-01-14 12:05:00,65.02,65.04,64.99,65.02,22945.0,53.0781,53.0944,53.0536,53.0781,22945.0
2020-01-14 12:10:00,65.02,65.12,65.01,65.1,28495.0,53.0781,53.1597,53.0699,53.1434,28495.0
2020-01-14 12:15:00,65.11,65.13,65.06,65.13,18119.0,53.1515,53.1678,53.1107,53.1678,18119.0
2020-01-14 12:20:00,65.11,65.15,65.08,65.15,15068.0,53.1515,53.1842,53.127,53.1842,15068.0
2020-01-14 12:25:00,65.16,65.21,65.12,65.19,19947.0,53.1923,53.2332,53.1597,53.2168,19947.0
2020-01-14 12:30:00,65.19,65.22,65.16,65.17,15256.0,53.2168,53.2413,53.1923,53.2005,15256.0
2020-01-14 12:35:00,65.17,65.21,65.16,65.2,20654.0,53.2005,53.2332,53.1923,53.225,20654.0
2020-01-14 12:40:00,65.2,65.25,65.16,65.25,19152.0,53.225,53.2658,53.1923,53.2658,19152.0
2020-01-14 12:45:00,65.25,65.25,65.15,65.15,40318.0,53.2658,53.2658,53.1842,53.1842,40318.0
2020-01-14 12:50:00,65.16,65.22,65.15,65.16,29027.0,53.1923,53.2413,53.1842,53.1923,29027.0
2020-01-14 12:55:00,65.16,65.17,65.09,65.11,20938.0,53.1923,53.2005,53.1352,53.1515,20938.0
2020-01-14 13:00:00,65.11,65.11,65.04,65.04,19225.0,53.1515,53.1515,53.0944,53.0944,19225.0
2020-01-14 13:05:00,65.05,65.07,64.99,65.0,20599.0,53.1025,53.1189,53.0536,53.0617,20599.0
2020-01-14 13:10:00,65.0,65.07,64.98,65.06,17538.0,53.0617,53.1189,53.0454,53.1107,17538.0
2020-01-14 13:15:00,65.05,65.15,65.04,65.14,35974.0,53.1025,53.1842,53.0944,53.176,35974.0
2020-01-14 13:20:00,65.15,65.2,65.14,65.17,31274.0,53.1842,53.225,53.176,53.2005,31274.0
2020-01-14 13:25:00,65.18,65.21,65.12,65.13,22443.0,53.2087,53.2332,53.1597,53.1678,22443.0
2020-01-14 13:30:00,65.14,65.16,65.1,65.11,45640.0,53.176,53.1923,53.1434,53.1515,45640.0
2020-01-14 13:35:00,65.12,65.14,64.88,65.04,64052.0,53.1597,53.176,52.9638,53.0944,64052.0
2020-01-14 13:40:00,65.07,65.09,64.97,65.01,13967.0,53.1189,53.1352,53.0372,53.0699,13967.0
2020-01-14 13:45:00,65.01,65.04,64.94,65.0,16439.0,53.0699,53.0944,53.0127,53.0617,16439.0
2020-01-14 13:50:00,65.02,65.03,64.98,64.99,39105.0,53.0781,53.0862,53.0454,53.0536,39105.0
2020-01-14 13:55:00,64.99,65.01,64.93,64.93,21555.0,53.0536,53.0699,53.0046,53.0046,21555.0
2020-01-14 14:00:00,64.94,64.98,64.81,64.83,28723.0,53.0127,53.0454,52.9066,52.9229,28723.0
2020-01-14 14:05:00,64.83,64.86,64.72,64.73,44141.0,52.9229,52.9474,52.8332,52.8413,44141.0
2020-01-14 14:10:00,64.74,64.76,64.66,64.74,44249.0,52.8495,52.8658,52.7842,52.8495,44249.0
2020-01-14 14:15:00,64.75,64.77,64.7,64.72,34815.0,52.8576,52.874,52.8168,52.8332,34815.0
2020-01-14 14:20:00,64.72,64.78,64.71,64.74,28896.0,52.8332,52.8821,52.825,52.8495,28896.0
2020-01-14 14:25:00,64.74,64.85,64.71,64.85,69250.0,52.8495,52.9393,52.825,52.9393,69250.0
2020-01-14 14:30:00,64.85,64.87,64.8,64.86,29793.0,52.9393,52.9556,52.8985,52.9474,29793.0
2020-01-14 14:35:00,64.86,64.96,64.85,64.9,42440.0,52.9474,53.0291,52.9393,52.9801,42440.0
2020-01-14 14:40:00,64.89,65.0,64.87,64.98,29646.0,52.9719,53.0617,52.9556,53.0454,29646.0
2020-01-14 14:45:00,64.96,65.02,64.96,65.02,27815.0,53.0291,53.0781,53.0291,53.0781,27815.0
2020-01-14 14:50:00,65.02,65.02,64.95,64.96,26905.0,53.0781,53.0781,53.0209,53.0291,26905.0
2020-01-14 14:55:00,64.96,64.96,64.83,64.84,36911.0,53.0291,53.0291,52.9229,52.9311,36911.0
2020-01-14 15:00:00,64.84,64.9,64.82,64.82,27593.0,52.9311,52.9801,52.9148,52.9148,27593.0
2020-01-14 15:05:00,64.81,64.86,64.8,64.81,32900.0,52.9066,52.9474,52.8985,52.9066,32900.0
2020-01-14 15:10:00,64.82,64.85,64.8,64.83,27397.0,52.9148,52.9393,52.8985,52.9229,27397.0
2020-01-14 15:15:00,64.83,64.9,64.8,64.9,36620.0,52.9229,52.9801,52.8985,52.9801,36620.0
2020-01-14 15:20:00,64.91,64.97,64.9,64.96,27537.0,52.9883,53.0372,52.9801,53.0291,27537.0
2020-01-14 15:25:00,64.95,64.96,64.86,64.87,37170.0,53.0209,53.0291,52.9474,52.9556,37170.0
2020-01-14 15:30:00,64.87,65.1,64.86,65.1,76930.0,52.9556,53.1434,52.9474,53.1434,76930.0
2020-01-14 15:35:00,65.09,65.15,65.07,65.08,86573.0,53.1352,53.1842,53.1189,53.127,86573.0
2020-01-14 15:40:00,65.09,65.15,65.08,65.15,90005.0,53.1352,53.1842,53.127,53.1842,90005.0
2020-01-14 15:45:00,65.15,65.26,65.15,65.18,159636.0,53.1842,53.274,53.1842,53.2087,159636.0
2020-01-14 15:50:00,65.18,65.18,65.08,65.11,152531.0,53.2087,53.2087,53.127,53.1515,152531.0
2020-01-14 15:55:00,65.1,65.16,65.04,65.12,318055.0,53.1434,53.1923,53.0944,53.1597,318055.0
2020-01-15 09:30:00,65.0,65.01,64.66,64.73,130584.0,53.0617,53.0699,52.7842,52.8413,130584.0
2020-01-15 09:35:00,64.72,64.97,64.7,64.85,40758.0,52.8332,53.0372,52.8168,52.9393,40758.0
2020-01-15 09:40:00,64.86,65.0,64.83,64.96,33140.0,52.9474,53.0617,52.9229,53.0291,33140.0
2020-01-15 09:45:00,64.99,65.18,64.99,65.17,31329.0,53.0536,53.2087,53.0536,53.2005,31329.0
2020-01-15 09:50:00,65.17,65.33,65.15,65.17,48811.0,53.2005,53.3311,53.1842,53.2005,48811.0
2020-01-15 09:55:00,65.19,65.19,65.03,65.07,37422.0,53.2168,53.2168,53.0862,53.1189,37422.0
2020-01-15 10:00:00,65.08,65.15,65.02,65.09,22946.0,53.127,53.1842,53.0781,53.1352,22946.0
2020-01-15 10:05:00,65.1,65.18,65.06,65.18,13726.0,53.1434,53.2087,53.1107,53.2087,13726.0
2020-01-15 10:10:00,65.19,65.22,64.99,65.0,30612.0,53.2168,53.2413,53.0536,53.0617,30612.0
2020-01-15 10:15:00,65.0,65.05,64.95,64.95,25665.0,53.0617,53.1025,53.0209,53.0209,25665.0
2020-01-15 10:20:00,64.97,64.97,64.87,64.89,26378.0,53.0372,53.0372,52.9556,52.9719,26378.0
2020-01-15 10:25:00,64.86,64.91,64.79,64.85,34601.0,52.9474,52.9883,52.8903,52.9393,34601.0
2020-01-15 10:30:00,64.87,64.92,64.64,64.71,47890.0,52.9556,52.9964,52.7678,52.825,47890.0
2020-01-15 10:35:00,64.72,64.73,64.56,64.65,42166.0,52.8332,52.8413,52.7025,52.776,42166.0
2020-01-15 10:40:00,64.65,64.74,64.51,64.51,28539.0,52.776,52.8495,52.6617,52.6617,28539.0
2020-01-15 10:45:00,64.52,64.57,64.51,64.57,25021.0,52.6699,52.7107,52.6617,52.7107,25021.0
2020-01-15 10:50:00,64.56,64.56,64.44,64.5,37916.0,52.7025,52.7025,52.6046,52.6536,37916.0
2020-01-15 10:55:00,64.5,64.62,64.5,64.59,25770.0,52.6536,52.7515,52.6536,52.727,25770.0
2020-01-15 11:00:00,64.58,64.72,64.55,64.71,56393.0,52.7189,52.8332,52.6944,52.825,56393.0
2020-01-15 11:05:00,64.71,64.78,64.66,64.69,32002.0,52.825,52.8821,52.7842,52.8087,32002.0
2020-01-15 11:10:00,64.68,64.69,64.57,64.62,39252.0,52.8005,52.8087,52.7107,52.7515,39252.0
2020-01-15 11:15:00,64.62,64.73,64.61,64.68,28952.0,52.7515,52.8413,52.7434,52.8005,28952.0
2020-01-15 11:20:00,64.7,64.83,64.7,64.78,31121.0,52.8168,52.9229,52.8168,52.8821,31121.0
2020-01-15 11:25:00,64.8,64.87,64.75,64.83,27187.0,52.8985,52.9556,52.8576,52.9229,27187.0
2020-01-15 11:30:00,64.84,64.9,64.83,64.84,30802.0,52.9311,52.9801,52.9229,52.9311,30802.0
2020-01-15 11:35:00,64.85,64.94,64.85,64.93,21208.0,52.9393,53.0127,52.9393,53.0046,21208.0
2020-01-15 11:40:00,64.91,64.95,64.89,64.91,21637.0,52.9883,53.0209,52.9719,52.9883,21637.0
2020-01-15 11:45:00,64.9,65.05,64.87,65.05,71463.0,52.9801,53.1025,52.9556,53.1025,71463.0
2020-01-15 11:50:00,65.05,65.05,64.97,64.97,11547.0,53.1025,53.1025,53.0372,53.0372,11547.0
2020-01-15 11:55:00,64.97,64.98,64.87,64.89,18154.0,53.0372,53.0454,52.9556,52.9719,18154.0
2020-01-15 12:00:00,64.89,64.89,64.81,64.83,24465.0,52.9719,52.9719,52.9066,52.9229,24465.0
2020-01-15 12:05:00,64.83,64.94,64.83,64.94,9776.0,52.9229,53.0127,52.9229,53.0127,9776.0
2020-01-15 12:10:00,64.95,64.97,64.9,64.96,28947.0,53.0209,53.0372,52.9801,53.0291,28947.0
2020-01-15 12:15:00,64.95,64.96,64.87,64.89,19534.0,53.0209,53.0291,52.9556,52.9719,19534.0
2020-01-15 12:20:00,64.89,64.9,64.82,64.82,22076.0,52.9719,52.9801,52.9148,52.9148,22076.0
2020-01-15 12:25:00,64.83,64.89,64.81,64.85,19289.0,52.9229,52.9719,52.9066,52.9393,19289.0
2020-01-15 12:30:00,64.85,64.92,64.85,64.91,14094.0,52.9393,52.9964,52.9393,52.9883,14094.0
2020-01-15 12:35:00,64.9,64.96,64.88,64.95,12044.0,52.9801,53.0291,52.9638,53.0209,12044.0
2020-01-15 12:40:00,64.94,64.96,64.89,64.9,17928.0,53.0127,53.0291,52.9719,52.9801,17928.0
2020-01-15 12:45:00,64.9,64.91,64.8,64.82,20048.0,52.9801,52.9883,52.8985,52.9148,20048.0
2020-01-15 12:50:00,64.81,64.85,64.77,64.78,17323.0,52.9066,52.9393,52.874,52.8821,17323.0
2020-01-15 12:55:00,64.78,64.85,64.77,64.85,13695.0,52.8821,52.9393,52.874,52.9393,13695.0
2020-01-15 13:00:00,64.85,64.9,64.83,64.84,17101.0,52.9393,52.9801,52.9229,52.9311,17101.0
2020-01-15 13:05:00,64.84,64.9,64.84,64.88,14793.0,52.9311,52.9801,52.9311,52.9638,14793.0
2020-01-15 13:10:00,64.89,64.92,64.88,64.89,13289.0,52.9719,52.9964,52.9638,52.9719,13289.0
2020-01-15 13:15:00,64.89,64.94,64.88,64.93,15787.0,52.9719,53.0127,52.9638,53.0046,15787.0
2020-01-15 13:20:00,64.92,64.93,64.88,64.89,13245.0,52.9964,53.0046,52.9638,52.9719,13245.0
2020-01-15 13:25:00,64.88,64.92,64.87,64.91,7195.0,52.9638,52.9964,52.9556,52.9883,7195.0
2020-01-15 13:30:00,64.9,64.91,64.84,64.86,19844.0,52.9801,52.9883,52.9311,52.9474,19844.0
2020-01-15 13:35:00,64.85,64.88,64.79,64.8,20765.0,52.9393,52.9638,52.8903,52.8985,20765.0
2020-01-15 13:40:00,64.81,64.82,64.75,64.75,22154.0,52.9066,52.9148,52.8576,52.8576,22154.0
2020-01-15 13:45:00,64.75,64.8,64.75,64.78,10035.0,52.8576,52.8985,52.8576,52.8821,10035.0
2020-01-15 13:50:00,64.79,64.83,64.75,64.76,16463.0,52.8903,52.9229,52.8576,52.8658,16463.0
2020-01-15 13:55:00,64.76,64.79,64.7,64.73,26381.0,52.8658,52.8903,52.8168,52.8413,26381.0
2020-01-15 14:00:00,64.73,64.76,64.66,64.67,24325.0,52.8413,52.8658,52.7842,52.7923,24325.0
2020-01-15 14:05:00,64.68,64.76,64.68,64.75,18714.0,52.8005,52.8658,52.8005,52.8576,18714.0
2020-01-15 14:10:00,64.75,64.8,64.74,64.8,30043.0,52.8576,52.8985,52.8495,52.8985,30043.0
2020-01-15 14:15:00,64.79,64.83,64.77,64.77,14061.0,52.8903,52.9229,52.874,52.874,14061.0
2020-01-15 14:20:00,64.77,64.87,64.77,64.86,15823.0,52.874,52.9556,52.874,52.9474,15823.0
2020-01-15 14:25:00,64.87,64.9,64.82,64.88,14797.0,52.9556,52.9801,52.9148,52.9638,14797.0
2020-01-15 14:30:00,64.87,64.89,64.86,64.88,13317.0,52.9556,52.9719,52.9474,52.9638,13317.0
2020-01-15 14:35:00,64.88,64.92,64.88,64.9,12917.0,52.9638,52.9964,52.9638,52.9801,12917.0
2020-01-15 14:40:00,64.89,64.95,64.89,64.95,19218.0,52.9719,53.0209,52.9719,53.0209,19218.0
2020-01-15 14:45:00,64.94,64.97,64.94,64.95,10252.0,53.0127,53.0372,53.0127,53.0209,10252.0
2020-01-15 14:50:00,64.95,64.96,64.89,64.96,28975.0,53.0209,53.0291,52.9719,53.0291,28975.0
2020-01-15 14:55:00,64.95,64.97,64.89,64.9,14313.0,53.0209,53.0372,52.9719,52.9801,14313.0
2020-01-15 15:00:00,64.9,64.91,64.86,64.87,18472.0,52.9801,52.9883,52.9474,52.9556,18472.0
2020-01-15 15:05:00,64.87,64.88,64.83,64.84,17391.0,52.9556,52.9638,52.9229,52.9311,17391.0
2020-01-15 15:10:00,64.84,64.9,64.83,64.86,29686.0,52.9311,52.9801,52.9229,52.9474,29686.0
2020-01-15 15:15:00,64.86,64.89,64.81,64.88,44746.0,52.9474,52.9719,52.9066,52.9638,44746.0
2020-01-15 15:20:00,64.88,64.9,64.82,64.82,33998.0,52.9638,52.9801,52.9148,52.9148,33998.0
2020-01-15 15:25:00,64.83,64.84,64.76,64.83,34012.0,52.9229,52.9311,52.8658,52.9229,34012.0
2020-01-15 15:30:00,64.82,64.86,64.77,64.79,53598.0,52.9148,52.9474,52.874,52.8903,53598.0
2020-01-15 15:35:00,64.79,64.84,64.75,64.76,69057.0,52.8903,52.9311,52.8576,52.8658,69057.0
2020-01-15 15:40:00,64.77,64.81,64.73,64.8,102124.0,52.874,52.9066,52.8413,52.8985,102124.0
2020-01-15 15:45:00,64.81,64.9,64.8,64.89,73614.0,52.9066,52.9801,52.8985,52.9719,73614.0
2020-01-15 15:50:00,64.91,65.0,64.9,65.0,93828.0,52.9883,53.0617,52.9801,53.0617,93828.0
2020-01-15 15:55:00,65.0,65.03,64.94,65.01,149721.0,53.0617,53.0862,53.0127,53.0699,149721.0
2020-01-16 09:30:00,65.39,65.47,65.2,65.3,93889.0,53.3801,53.4454,53.225,53.3066,93889.0
2020-01-16 09:35:00,65.29,65.49,65.24,65.4,75341.0,53.2985,53.4617,53.2576,53.3883,75341.0
2020-01-16 09:40:00,65.41,65.43,65.21,65.22,52346.0,53.3964,53.4127,53.2332,53.2413,52346.0
2020-01-16 09:45:00,65.24,65.25,65.01,65.05,50036.0,53.2576,53.2658,53.0699,53.1025,50036.0
2020-01-16 09:50:00,65.03,65.13,65.0,65.04,61241.0,53.0862,53.1678,53.0617,53.0944,61241.0
2020-01-16 09:55:00,65.04,65.08,64.97,65.0,83626.0,53.0944,53.127,53.0372,53.0617,83626.0
2020-01-16 10:00:00,65.0,65.03,64.83,64.84,76039.0,53.0617,53.0862,52.9229,52.9311,76039.0
2020-01-16 10:05:00,64.86,64.9,64.75,64.81,52445.0,52.9474,52.9801,52.8576,52.9066,52445.0
2020-01-16 10:10:00,64.81,64.89,64.8,64.83,37417.0,52.9066,52.9719,52.8985,52.9229,37417.0
2020-01-16 10:15:00,64.85,64.89,64.78,64.83,38361.0,52.9393,52.9719,52.8821,52.9229,38361.0
2020-01-16 10:20:00,64.82,64.89,64.76,64.85,38209.0,52.9148,52.9719,52.8658,52.9393,38209.0
2020-01-16 10:25:00,64.85,65.11,64.84,65.05,41664.0,52.9393,53.1515,52.9311,53.1025,41664.0
2020-01-16 10:30:00,65.07,65.16,65.07,65.15,34321.0,53.1189,53.1923,53.1189,53.1842,34321.0
2020-01-16 10:35:00,65.16,65.22,65.13,65.21,35427.0,53.1923,53.2413,53.1678,53.2332,35427.0
2020-01-16 10:40:00,65.22,65.3,65.14,65.15,33682.0,53.2413,53.3066,53.176,53.1842,33682.0
2020-01-16 10:45:00,65.16,65.22,65.15,65.18,32564.0,53.1923,53.2413,53.1842,53.2087,32564.0
2020-01-16 10:50:00,65.18,65.2,65.08,65.16,32725.0,53.2087,53.225,53.127,53.1923,32725.0
2020-01-16 10:55:00,65.16,65.21,65.13,65.14,20225.0,53.1923,53.2332,53.1678,53.176,20225.0
2020-01-16 11:00:00,65.14,65.21,65.13,65.19,21668.0,53.176,53.2332,53.1678,53.2168,21668.0
2020-01-16 11:05:00,65.19,65.24,65.14,65.22,19608.0,53.2168,53.2576,53.176,53.2413,19608.0
2020-01-16 11:10:00,65.23,65.34,65.17,65.34,39678.0,53.2495,53.3393,53.2005,53.3393,39678.0
2020-01-16 11:15:00,65.34,65.52,65.33,65.52,39415.0,53.3393,53.4862,53.3311,53.4862,39415.0
2020-01-16 11:20:00,65.52,65.61,65.5,65.55,34571.0,53.4862,53.5597,53.4699,53.5107,34571.0
2020-01-16 11:25:00,65.55,65.6,65.49,65.59,45795.0,53.5107,53.5515,53.4617,53.5434,45795.0
2020-01-16 11:30:00,65.59,65.62,65.53,65.55,35689.0,53.5434,53.5679,53.4944,53.5107,35689.0
2020-01-16 11:35:00,65.56,65.6,65.53,65.58,21053.0,53.5189,53.5515,53.4944,53.5352,21053.0
2020-01-16 11:40:00,65.58,65.59,65.45,65.55,38798.0,53.5352,53.5434,53.4291,53.5107,38798.0
2020-01-16 11:45:00,65.56,65.58,65.47,65.48,16624.0,53.5189,53.5352,53.4454,53.4536,16624.0
2020-01-16 11:50:00,65.48,65.54,65.47,65.48,31974.0,53.4536,53.5025,53.4454,53.4536,31974.0
2020-01-16 11:55:00,65.47,65.49,65.44,65.46,17988.0,53.4454,53.4617,53.4209,53.4372,17988.0
2020-01-16 12:00:00,65.46,65.48,65.41,65.48,43598.0,53.4372,53.4536,53.3964,53.4536,43598.0
2020-01-16 12:05:00,65.48,65.48,65.36,65.4,15083.0,53.4536,53.4536,53.3556,53.3883,15083.0
2020-01-16 12:10:00,65.38,65.4,65.3,65.36,32277.0,53.3719,53.3883,53.3066,53.3556,32277.0
2020-01-16 12:15:00,65.37,65.38,65.32,65.32,38398.0,53.3638,53.3719,53.323,53.323,38398.0
2020-01-16 12:20:00,65.32,65.35,65.28,65.31,31760.0,53.323,53.3474,53.2903,53.3148,31760.0
2020-01-16 12:25:00,65.3,65.33,65.26,65.29,15422.0,53.3066,53.3311,53.274,53.2985,15422.0
2020-01-16 12:30:00,65.3,65.33,65.22,65.23,17377.0,53.3066,53.3311,53.2413,53.2495,17377.0
2020-01-16 12:35:00,65.25,65.31,65.24,65.3,19547.0,53.2658,53.3148,53.2576,53.3066,19547.0
2020-01-16 12:40:00,65.3,65.31,65.25,65.28,21033.0,53.3066,53.3148,53.2658,53.2903,21033.0
2020-01-16 12:45:00,65.28,65.31,65.27,65.3,24975.0,53.2903,53.3148,53.2821,53.3066,24975.0
2020-01-16 12:50:00,65.29,65.31,65.24,65.24,13805.0,53.2985,53.3148,53.2576,53.2576,13805.0
2020-01-16 12:55:00,65.24,65.25,65.18,65.19,16792.0,53.2576,53.2658,53.2087,53.2168,16792.0
2020-01-16 13:00:00,65.19,65.19,65.11,65.14,17698.0,53.2168,53.2168,53.1515,53.176,17698.0
2020-01-16 13:05:00,65.15,65.16,65.08,65.15,34484.0,53.1842,53.1923,53.127,53.1842,34484.0
2020-01-16 13:10:00,65.15,65.19,65.14,65.18,13585.0,53.1842,53.2168,53.176,53.2087,13585.0
2020-01-16 13:15:00,65.17,65.24,65.15,65.18,20764.0,53.2005,53.2576,53.1842,53.2087,20764.0
2020-01-16 13:20:00,65.17,65.22,65.15,65.17,19104.0,53.2005,53.2413,53.1842,53.2005,19104.0
2020-01-16 13:25:00,65.17,65.18,65.12,65.13,10611.0,53.2005,53.2087,53.1597,53.1678,10611.0
2020-01-16 13:30:00,65.13,65.15,65.08,65.14,15362.0,53.1678,53.1842,53.127,53.176,15362.0
2020-01-16 13:35:00,65.13,65.18,65.11,65.17,15264.0,53.1678,53.2087,53.1515,53.2005,15264.0
2020-01-16 13:40:00,65.17,65.21,65.16,65.19,23943.0,53.2005,53.2332,53.1923,53.2168,23943.0
2020-01-16 13:45:00,65.19,65.24,65.18,65.23,18112.0,53.2168,53.2576,53.2087,53.2495,18112.0
2020-01-16 13:50:00,65.22,65.25,65.13,65.14,15700.0,53.2413,53.2658,53.1678,53.176,15700.0
2020-01-16 13:55:00,65.14,65.17,65.09,65.1,24071.0,53.176,53.2005,53.1352,53.1434,24071.0
2020-01-16 14:00:00,65.1,65.1,65.05,65.1,15253.0,53.1434,53.1434,53.1025,53.1434,15253.0
2020-01-16 14:05:00,65.11,65.19,65.1,65.17,15722.0,53.1515,53.2168,53.1434,53.2005,15722.0
2020-01-16 14:10:00,65.17,65.2,65.16,65.2,18295.0,53.2005,53.225,53.1923,53.225,18295.0
2020-01-16 14:15:00,65.2,65.25,65.17,65.21,20298.0,53.225,53.2658,53.2005,53.2332,20298.0
2020-01-16 14:20:00,65.22,65.22,65.13,65.14,24848.0,53.2413,53.2413,53.1678,53.176,24848.0
2020-01-16 14:25:00,65.13,65.13,65.08,65.09,28662.0,53.1678,53.1678,53.127,53.1352,28662.0
2020-01-16 14:30:00,65.1,65.11,65.08,65.1,15721.0,53.1434,53.1515,53.127,53.1434,15721.0
2020-01-16 14:35:00,65.1,65.14,65.08,65.14,16413.0,53.1434,53.176,53.127,53.176,16413.0
2020-01-16 14:40:00,65.14,65.14,65.09,65.1,38609.0,53.176,53.176,53.1352,53.1434,38609.0
2020-01-16 14:45:00,65.1,65.12,65.05,65.05,24844.0,53.1434,53.1597,53.1025,53.1025,24844.0
2020-01-16 14:50:00,65.06,65.1,65.05,65.1,14302.0,53.1107,53.1434,53.1025,53.1434,14302.0
2020-01-16 14:55:00,65.09,65.18,65.09,65.16,53485.0,53.1352,53.2087,53.1352,53.1923,53485.0
2020-01-16 15:00:00,65.15,65.2,65.15,65.16,66380.0,53.1842,53.225,53.1842,53.1923,66380.0
2020-01-16 15:05:00,65.17,65.19,65.12,65.13,27645.0,53.2005,53.2168,53.1597,53.1678,27645.0
2020-01-16 15:10:00,65.13,65.17,65.11,65.14,25227.0,53.1678,53.2005,53.1515,53.176,25227.0
2020-01-16 15:15:00,65.14,65.22,65.13,65.21,43225.0,53.176,53.2413,53.1678,53.2332,43225.0
2020-01-16 15:20:00,65.2,65.23,65.18,65.22,30488.0,53.225,53.2495,53.2087,53.2413,30488.0
2020-01-16 15:25:00,65.22,65.23,65.21,65.23,23260.0,53.2413,53.2495,53.2332,53.2495,23260.0
2020-01-16 15:30:00,65.23,65.26,65.19,65.25,58632.0,53.2495,53.274,53.2168,53.2658,58632.0
2020-01-16 15:35:00,65.24,65.27,65.22,65.26,66770.0,53.2576,53.2821,53.2413,53.274,66770.0
2020-01-16 15:40:00,65.26,65.28,65.24,65.25,64592.0,53.274,53.2903,53.2576,53.2658,64592.0
2020-01-16 15:45:00,65.25,65.26,65.08,65.08,127610.0,53.2658,53.274,53.127,53.127,127610.0
2020-01-16 15:50:00,65.09,65.11,65.05,65.05,160198.0,53.1352,53.1515,53.1025,53.1025,160198.0
2020-01-16 15:55:00,65.05,65.09,64.97,65.06,422374.0,53.1025,53.1352,53.0372,53.1107,422374.0
2020-01-17 09:30:00,65.28,65.33,65.11,65.31,530429.0,53.2903,53.3311,53.1515,53.3148,530429.0
2020-01-17 09:35:00,65.3,65.43,65.24,65.37,75229.0,53.3066,53.4127,53.2576,53.3638,75229.0
2020-01-17 09:40:00,65.37,65.38,65.15,65.15,25630.0,53.3638,53.3719,53.1842,53.1842,25630.0
2020-01-17 09:45:00,65.17,65.29,65.14,65.21,27147.0,53.2005,53.2985,53.176,53.2332,27147.0
2020-01-17 09:50:00,65.23,65.23,64.98,64.98,25351.0,53.2495,53.2495,53.0454,53.0454,25351.0
2020-01-17 09:55:00,64.98,65.01,64.86,64.88,24600.0,53.0454,53.0699,52.9474,52.9638,24600.0
2020-01-17 10:00:00,64.86,65.05,64.84,65.05,31704.0,52.9474,53.1025,52.9311,53.1025,31704.0
2020-01-17 10:05:00,65.08,65.16,65.04,65.07,38435.0,53.127,53.1923,53.0944,53.1189,38435.0
2020-01-17 10:10:00,65.06,65.1,64.94,65.07,20121.0,53.1107,53.1434,53.0127,53.1189,20121.0
2020-01-17 10:15:00,65.09,65.1,65.0,65.02,16744.0,53.1352,53.1434,53.0617,53.0781,16744.0
2020-01-17 10:20:00,65.02,65.07,64.95,64.97,22921.0,53.0781,53.1189,53.0209,53.0372,22921.0
2020-01-17 10:25:00,64.97,65.06,64.93,64.96,23894.0,53.0372,53.1107,53.0046,53.0291,23894.0
2020-01-17 10:30:00,64.97,65.02,64.93,65.0,33812.0,53.0372,53.0781,53.0046,53.0617,33812.0
2020-01-17 10:35:00,65.01,65.02,64.92,64.97,34779.0,53.0699,53.0781,52.9964,53.0372,34779.0
2020-01-17 10:40:00,64.95,65.04,64.94,64.98,26233.0,53.0209,53.0944,53.0127,53.0454,26233.0
2020-01-17 10:45:00,64.97,65.08,64.97,65.02,27737.0,53.0372,53.127,53.0372,53.0781,27737.0
2020-01-17 10:50:00,65.01,65.05,64.99,65.0,25917.0,53.0699,53.1025,53.0536,53.0617,25917.0
2020-01-17 10:55:00,64.99,65.15,64.97,65.15,31355.0,53.0536,53.1842,53.0372,53.1842,31355.0
2020-01-17 11:00:00,65.14,65.21,65.11,65.13,34909.0,53.176,53.2332,53.1515,53.1678,34909.0
2020-01-17 11:05:00,65.13,65.21,65.11,65.15,42164.0,53.1678,53.2332,53.1515,53.1842,42164.0
2020-01-17 11:10:00,65.13,65.2,65.11,65.14,22013.0,53.1678,53.225,53.1515,53.176,22013.0
2020-01-17 11:15:00,65.15,65.16,65.02,65.02,30221.0,53.1842,53.1923,53.0781,53.0781,30221.0
2020-01-17 11:20:00,65.02,65.03,64.95,64.96,27290.0,53.0781,53.0862,53.0209,53.0291,27290.0
2020-01-17 11:25:00,64.97,65.07,64.93,65.06,31118.0,53.0372,53.1189,53.0046,53.1107,31118.0
2020-01-17 11:30:00,65.05,65.16,65.01,65.12,34094.0,53.1025,53.1923,53.0699,53.1597,34094.0
2020-01-17 11:35:00,65.13,65.22,65.09,65.19,40055.0,53.1678,53.2413,53.1352,53.2168,40055.0
2020-01-17 11:40:00,65.2,65.25,65.18,65.24,37060.0,53.225,53.2658,53.2087,53.2576,37060.0
2020-01-17 11:45:00,65.23,65.26,65.13,65.22,27674.0,53.2495,53.274,53.1678,53.2413,27674.0
2020-01-17 11:50:00,65.22,65.27,65.19,65.22,41371.0,53.2413,53.2821,53.2168,53.2413,41371.0
2020-01-17 11:55:00,65.23,65.24,65.19,65.22,20814.0,53.2495,53.2576,53.2168,53.2413,20814.0
2020-01-17 12:00:00,65.22,65.22,65.12,65.16,27902.0,53.2413,53.2413,53.1597,53.1923,27902.0
2020-01-17 12:05:00,65.17,65.17,65.13,65.14,13561.0,53.2005,53.2005,53.1678,53.176,13561.0
2020-01-17 12:10:00,65.15,65.18,65.08,65.12,23298.0,53.1842,53.2087,53.127,53.1597,23298.0
2020-01-17 12:15:00,65.13,65.16,65.08,65.09,25522.0,53.1678,53.1923,53.127,53.1352,25522.0
2020-01-17 12:20:00,65.09,65.15,65.06,65.1,33496.0,53.1352,53.1842,53.1107,53.1434,33496.0
2020-01-17 12:25:00,65.09,65.11,65.05,65.07,19923.0,53.1352,53.1515,53.1025,53.1189,19923.0
2020-01-17 12:30:00,65.08,65.08,65.02,65.06,12316.0,53.127,53.127,53.0781,53.1107,12316.0
2020-01-17 12:35:00,65.08,65.18,65.07,65.13,18979.0,53.127,53.2087,53.1189,53.1678,18979.0
2020-01-17 12:40:00,65.11,65.2,65.09,65.18,16374.0,53.1515,53.225,53.1352,53.2087,16374.0
2020-01-17 12:45:00,65.18,65.21,65.11,65.13,19421.0,53.2087,53.2332,53.1515,53.1678,19421.0
2020-01-17 12:50:00,65.12,65.16,65.09,65.12,16203.0,53.1597,53.1923,53.1352,53.1597,16203.0
2020-01-17 12:55:00,65.12,65.18,65.07,65.15,11548.0,53.1597,53.2087,53.1189,53.1842,11548.0
2020-01-17 13:00:00,65.14,65.16,65.09,65.1,54886.0,53.176,53.1923,53.1352,53.1434,54886.0
2020-01-17 13:05:00,65.1,65.16,65.08,65.12,24598.0,53.1434,53.1923,53.127,53.1597,24598.0
2020-01-17 13:10:00,65.12,65.21,65.11,65.17,22512.0,53.1597,53.2332,53.1515,53.2005,22512.0
2020-01-17 13:15:00,65.17,65.21,65.15,65.2,23372.0,53.2005,53.2332,53.1842,53.225,23372.0
2020-01-17 13:20:00,65.2,65.2,65.12,65.13,14887.0,53.225,53.225,53.1597,53.1678,14887.0
2020-01-17 13:25:00,65.13,65.18,65.12,65.18,44550.0,53.1678,53.2087,53.1597,53.2087,44550.0
2020-01-17 13:30:00,65.17,65.2,65.15,65.19,14310.0,53.2005,53.225,53.1842,53.2168,14310.0
2020-01-17 13:35:00,65.2,65.21,65.17,65.18,16139.0,53.225,53.2332,53.2005,53.2087,16139.0
2020-01-17 13:40:00,65.19,65.2,65.15,65.19,40541.0,53.2168,53.225,53.1842,53.2168,40541.0
2020-01-17 13:45:00,65.2,65.2,65.15,65.17,24714.0,53.225,53.225,53.1842,53.2005,24714.0
2020-01-17 13:50:00,65.17,65.19,65.14,65.16,37645.0,53.2005,53.2168,53.176,53.1923,37645.0
2020-01-17 13:55:00,65.16,65.19,65.07,65.07,31982.0,53.1923,53.2168,53.1189,53.1189,31982.0
2020-01-17 14:00:00,65.08,65.09,64.99,65.06,33883.0,53.127,53.1352,53.0536,53.1107,33883.0
2020-01-17 14:05:00,65.06,65.07,64.99,65.0,29681.0,53.1107,53.1189,53.0536,53.0617,29681.0
2020-01-17 14:10:00,64.99,65.0,64.89,64.91,42670.0,53.0536,53.0617,52.9719,52.9883,42670.0
2020-01-17 14:15:00,64.91,64.94,64.86,64.89,27300.0,52.9883,53.0127,52.9474,52.9719,27300.0
2020-01-17 14:20:00,64.88,64.93,64.87,64.89,24858.0,52.9638,53.0046,52.9556,52.9719,24858.0
2020-01-17 14:25:00,64.89,64.92,64.87,64.91,17264.0,52.9719,52.9964,52.9556,52.9883,17264.0
2020-01-17 14:30:00,64.9,64.94,64.9,64.94,20164.0,52.9801,53.0127,52.9801,53.0127,20164.0
2020-01-17 14:35:00,64.93,64.98,64.92,64.97,21193.0,53.0046,53.0454,52.9964,53.0372,21193.0
2020-01-17 14:40:00,64.97,64.97,64.92,64.94,16955.0,53.0372,53.0372,52.9964,53.0127,16955.0
2020-01-17 14:45:00,64.93,64.94,64.89,64.92,20083.0,53.0046,53.0127,52.9719,52.9964,20083.0
2020-01-17 14:50:00,64.92,64.95,64.89,64.93,24445.0,52.9964,53.0209,52.9719,53.0046,24445.0
2020-01-17 14:55:00,64.93,64.99,64.91,64.95,21881.0,53.0046,53.0536,52.9883,53.0209,21881.0
2020-01-17 15:00:00,64.96,64.96,64.91,64.96,41347.0,53.0291,53.0291,52.9883,53.0291,41347.0
2020-01-17 15:05:00,64.95,64.96,64.9,64.91,26688.0,53.0209,53.0291,52.9801,52.9883,26688.0
2020-01-17 15:10:00,64.91,64.94,64.88,64.92,35858.0,52.9883,53.0127,52.9638,52.9964,35858.0
2020-01-17 15:15:00,64.92,65.0,64.91,64.92,20315.0,52.9964,53.0617,52.9883,52.9964,20315.0
2020-01-17 15:20:00,64.93,64.96,64.9,64.92,25028.0,53.0046,53.0291,52.9801,52.9964,25028.0
2020-01-17 15:25:00,64.92,64.95,64.9,64.95,25292.0,52.9964,53.0209,52.9801,53.0209,25292.0
2020-01-17 15:30:00,64.95,65.03,64.95,65.0,63337.0,53.0209,53.0862,53.0209,53.0617,63337.0
2020-01-17 15:35:00,64.99,65.08,64.99,65.04,54637.0,53.0536,53.127,53.0536,53.0944,54637.0
2020-01-17 15:40:00,65.03,65.09,65.02,65.06,48881.0,53.0862,53.1352,53.0781,53.1107,48881.0
2020-01-17 15:45:00,65.06,65.12,65.05,65.08,72674.0,53.1107,53.1597,53.1025,53.127,72674.0
2020-01-17 15:50:00,65.08,65.12,65.05,65.1,136653.0,53.127,53.1597,53.1025,53.1434,136653.0
2020-01-17 15:55:00,65.11,65.11,64.98,65.06,413597.0,53.1515,53.1515,53.0454,53.1107,413597.0
2020-01-21 09:30:00,64.57,64.6,64.39,64.55,143922.0,52.7107,52.7352,52.5638,52.6944,143922.0
2020-01-21 09:35:00,64.55,64.68,64.5,64.64,73928.0,52.6944,52.8005,52.6536,52.7678,73928.0
2020-01-21 09:40:00,64.67,64.69,64.48,64.48,38552.0,52.7923,52.8087,52.6372,52.6372,38552.0
2020-01-21 09:45:00,64.48,64.58,64.4,64.53,24163.0,52.6372,52.7189,52.5719,52.678,24163.0
2020-01-21 09:50:00,64.54,64.56,64.26,64.29,45982.0,52.6862,52.7025,52.4576,52.4821,45982.0
2020-01-21 09:55:00,64.29,64.3,64.11,64.14,67490.0,52.4821,52.4903,52.3352,52.3597,67490.0
2020-01-21 10:00:00,64.14,64.46,64.04,64.45,113308.0,52.3597,52.6209,52.278,52.6127,113308.0
2020-01-21 10:05:00,64.45,64.6,64.38,64.52,49057.0,52.6127,52.7352,52.5556,52.6699,49057.0
2020-01-21 10:10:00,64.54,64.62,64.5,64.58,33247.0,52.6862,52.7515,52.6536,52.7189,33247.0
2020-01-21 10:15:00,64.57,64.57,64.4,64.41,31986.0,52.7107,52.7107,52.5719,52.5801,31986.0
2020-01-21 10:20:00,64.41,64.49,64.38,64.43,59527.0,52.5801,52.6454,52.5556,52.5964,59527.0
2020-01-21 10:25:00,64.42,64.53,64.36,64.53,28795.0,52.5883,52.678,52.5393,52.678,28795.0
2020-01-21 10:30:00,64.54,64.62,64.54,64.57,29504.0,52.6862,52.7515,52.6862,52.7107,29504.0
2020-01-21 10:35:00,64.55,64.64,64.53,64.55,19737.0,52.6944,52.7678,52.678,52.6944,19737.0
2020-01-21 10:40:00,64.53,64.65,64.51,64.52,28272.0,52.678,52.776,52.6617,52.6699,28272.0
2020-01-21 10:45:00,64.54,64.6,64.52,64.54,34806.0,52.6862,52.7352,52.6699,52.6862,34806.0
2020-01-21 10:50:00,64.55,64.71,64.54,64.7,37033.0,52.6944,52.825,52.6862,52.8168,37033.0
2020-01-21 10:55:00,64.69,64.7,64.62,64.67,21515.0,52.8087,52.8168,52.7515,52.7923,21515.0
2020-01-21 11:00:00,64.67,64.76,64.55,64.55,34641.0,52.7923,52.8658,52.6944,52.6944,34641.0
2020-01-21 11:05:00,64.55,64.62,64.53,64.55,33861.0,52.6944,52.7515,52.678,52.6944,33861.0
2020-01-21 11:10:00,64.56,64.62,64.53,64.62,42302.0,52.7025,52.7515,52.678,52.7515,42302.0
2020-01-21 11:15:00,64.63,64.76,64.62,64.76,43409.0,52.7597,52.8658,52.7515,52.8658,43409.0
2020-01-21 11:20:00,64.76,64.79,64.66,64.7,27328.0,52.8658,52.8903,52.7842,52.8168,27328.0
2020-01-21 11:25:00,64.7,64.71,64.63,64.65,32052.0,52.8168,52.825,52.7597,52.776,32052.0
2020-01-21 11:30:00,64.66,64.66,64.54,64.55,26693.0,52.7842,52.7842,52.6862,52.6944,26693.0
2020-01-21 11:35:00,64.55,64.6,64.52,64.59,31932.0,52.6944,52.7352,52.6699,52.727,31932.0
2020-01-21 11:40:00,64.59,64.65,64.58,64.62,32636.0,52.727,52.776,52.7189,52.7515,32636.0
2020-01-21 11:45:00,64.63,64.76,64.62,64.72,36011.0,52.7597,52.8658,52.7515,52.8332,36011.0
2020-01-21 11:50:00,64.72,64.8,64.71,64.78,43947.0,52.8332,52.8985,52.825,52.8821,43947.0
2020-01-21 11:55:00,64.78,64.85,64.76,64.77,67835.0,52.8821,52.9393,52.8658,52.874,67835.0
2020-01-21 12:00:00,64.78,64.79,64.63,64.63,32490.0,52.8821,52.8903,52.7597,52.7597,32490.0
2020-01-21 12:05:00,64.63,64.68,64.57,64.6,39935.0,52.7597,52.8005,52.7107,52.7352,39935.0
2020-01-21 12:10:00,64.59,64.64,64.52,64.56,28750.0,52.727,52.7678,52.6699,52.7025,28750.0
2020-01-21 12:15:00,64.55,64.55,64.45,64.47,39538.0,52.6944,52.6944,52.6127,52.6291,39538.0
2020-01-21 12:20:00,64.45,64.52,64.45,64.48,44494.0,52.6127,52.6699,52.6127,52.6372,44494.0
2020-01-21 12:25:00,64.48,64.51,64.44,64.51,17240.0,52.6372,52.6617,52.6046,52.6617,17240.0
2020-01-21 12:30:00,64.5,64.57,64.48,64.56,21194.0,52.6536,52.7107,52.6372,52.7025,21194.0
2020-01-21 12:35:00,64.56,64.6,64.54,64.6,20914.0,52.7025,52.7352,52.6862,52.7352,20914.0
2020-01-21 12:40:00,64.6,64.61,64.56,64.56,21345.0,52.7352,52.7434,52.7025,52.7025,21345.0
2020-01-21 12:45:00,64.56,64.57,64.52,64.55,21850.0,52.7025,52.7107,52.6699,52.6944,21850.0
2020-01-21 12:50:00,64.55,64.58,64.53,64.56,20541.0,52.6944,52.7189,52.678,52.7025,20541.0
2020-01-21 12:55:00,64.55,64.62,64.55,64.59,20449.0,52.6944,52.7515,52.6944,52.727,20449.0
2020-01-21 13:00:00,64.59,64.65,64.58,64.64,19977.0,52.727,52.776,52.7189,52.7678,19977.0
2020-01-21 13:05:00,64.63,64.69,64.62,64.68,16057.0,52.7597,52.8087,52.7515,52.8005,16057.0
2020-01-21 13:10:00,64.69,64.73,64.68,64.73,21133.0,52.8087,52.8413,52.8005,52.8413,21133.0
2020-01-21 13:15:00,64.72,64.73,64.59,64.61,44624.0,52.8332,52.8413,52.727,52.7434,44624.0
2020-01-21 13:20:00,64.6,64.61,64.52,64.59,24188.0,52.7352,52.7434,52.6699,52.727,24188.0
2020-01-21 13:25:00,64.6,64.6,64.53,64.58,18026.0,52.7352,52.7352,52.678,52.7189,18026.0
2020-01-21 13:30:00,64.57,64.59,64.45,64.45,28406.0,52.7107,52.727,52.6127,52.6127,28406.0
2020-01-21 13:35:00,64.45,64.52,64.42,64.48,68136.0,52.6127,52.6699,52.5883,52.6372,68136.0
2020-01-21 13:40:00,64.48,64.52,64.47,64.5,20709.0,52.6372,52.6699,52.6291,52.6536,20709.0
2020-01-21 13:45:00,64.5,64.53,64.47,64.47,25455.0,52.6536,52.678,52.6291,52.6291,25455.0
2020-01-21 13:50:00,64.47,64.47,64.24,64.36,119428.0,52.6291,52.6291,52.4413,52.5393,119428.0
2020-01-21 13:55:00,64.35,64.36,64.29,64.34,22766.0,52.5311,52.5393,52.4821,52.5229,22766.0
2020-01-21 14:00:00,64.33,64.41,64.32,64.4,15265.0,52.5148,52.5801,52.5066,52.5719,15265.0
2020-01-21 14:05:00,64.39,64.4,64.29,64.32,28398.0,52.5638,52.5719,52.4821,52.5066,28398.0
2020-01-21 14:10:00,64.34,64.37,64.31,64.35,27366.0,52.5229,52.5474,52.4985,52.5311,27366.0
2020-01-21 14:15:00,64.35,64.4,64.34,64.36,26568.0,52.5311,52.5719,52.5229,52.5393,26568.0
2020-01-21 14:20:00,64.36,64.43,64.34,64.42,31899.0,52.5393,52.5964,52.5229,52.5883,31899.0
2020-01-21 14:25:00,64.42,64.47,64.39,64.47,33108.0,52.5883,52.6291,52.5638,52.6291,33108.0
2020-01-21 14:30:00,64.47,64.47,64.41,64.46,33373.0,52.6291,52.6291,52.5801,52.6209,33373.0
2020-01-21 14:35:00,64.46,64.52,64.43,64.52,26961.0,52.6209,52.6699,52.5964,52.6699,26961.0
2020-01-21 14:40:00,64.52,64.54,64.49,64.51,32413.0,52.6699,52.6862,52.6454,52.6617,32413.0
2020-01-21 14:45:00,64.51,64.51,64.45,64.47,37269.0,52.6617,52.6617,52.6127,52.6291,37269.0
2020-01-21 14:50:00,64.48,64.5,64.37,64.42,32640.0,52.6372,52.6536,52.5474,52.5883,32640.0
2020-01-21 14:55:00,64.42,64.47,64.39,64.41,32680.0,52.5883,52.6291,52.5638,52.5801,32680.0
2020-01-21 15:00:00,64.41,64.46,64.35,64.46,45817.0,52.5801,52.6209,52.5311,52.6209,45817.0
2020-01-21 15:05:00,64.45,64.46,64.38,64.44,64181.0,52.6127,52.6209,52.5556,52.6046,64181.0
2020-01-21 15:10:00,64.45,64.46,64.39,64.42,33467.0,52.6127,52.6209,52.5638,52.5883,33467.0
2020-01-21 15:15:00,64.42,64.43,64.36,64.39,49591.0,52.5883,52.5964,52.5393,52.5638,49591.0
2020-01-21 15:20:00,64.39,64.42,64.34,64.38,55904.0,52.5638,52.5883,52.5229,52.5556,55904.0
2020-01-21 15:25:00,64.38,64.4,64.26,64.26,68086.0,52.5556,52.5719,52.4576,52.4576,68086.0
2020-01-21 15:30:00,64.27,64.28,64.18,64.18,87898.0,52.4658,52.474,52.3923,52.3923,87898.0
2020-01-21 15:35:00,64.18,64.25,64.15,64.17,91292.0,52.3923,52.4495,52.3678,52.3842,91292.0
2020-01-21 15:40:00,64.17,64.17,64.03,64.05,109769.0,52.3842,52.3842,52.2699,52.2862,109769.0
2020-01-21 15:45:00,64.04,64.09,63.98,64.02,130777.0,52.278,52.3189,52.2291,52.2617,130777.0
2020-01-21 15:50:00,64.01,64.1,63.99,64.04,139256.0,52.2536,52.327,52.2372,52.278,139256.0
2020-01-21 15:55:00,64.03,64.08,63.94,64.05,500256.0,52.2699,52.3107,52.1964,52.2862,500256.0
2020-01-22 09:30:00,63.8,63.8,63.41,63.44,145411.0,52.0821,52.0821,51.7638,51.7882,145411.0
2020-01-22 09:35:00,63.44,63.48,63.34,63.43,54239.0,51.7882,51.8209,51.7066,51.7801,54239.0
2020-01-22 09:40:00,63.44,63.66,63.34,63.64,87403.0,51.7882,51.9678,51.7066,51.9515,87403.0
2020-01-22 09:45:00,63.65,63.65,63.39,63.46,75935.0,51.9597,51.9597,51.7474,51.8046,75935.0
2020-01-22 09:50:00,63.46,63.63,63.45,63.61,116277.0,51.8046,51.9433,51.7964,51.927,116277.0
2020-01-22 09:55:00,63.6,63.73,63.6,63.63,79179.0,51.9189,52.025,51.9189,51.9433,79179.0
2020-01-22 10:00:00,63.62,63.63,63.39,63.46,62850.0,51.9352,51.9433,51.7474,51.8046,62850.0
2020-01-22 10:05:00,63.46,63.52,63.3,63.31,54541.0,51.8046,51.8536,51.674,51.6821,54541.0
2020-01-22 10:10:00,63.3,63.41,63.21,63.37,58512.0,51.674,51.7638,51.6005,51.7311,58512.0
2020-01-22 10:15:00,63.36,63.4,63.32,63.34,29399.0,51.7229,51.7556,51.6903,51.7066,29399.0
2020-01-22 10:20:00,63.33,63.33,63.21,63.25,48594.0,51.6984,51.6984,51.6005,51.6331,48594.0
2020-01-22 10:25:00,63.25,63.31,63.22,63.24,58441.0,51.6331,51.6821,51.6087,51.625,58441.0
2020-01-22 10:30:00,63.25,63.26,63.11,63.19,87612.0,51.6331,51.6413,51.5189,51.5842,87612.0
2020-01-22 10:35:00,63.19,63.33,63.06,63.33,46877.0,51.5842,51.6984,51.478,51.6984,46877.0
2020-01-22 10:40:00,63.32,63.43,63.32,63.39,31513.0,51.6903,51.7801,51.6903,51.7474,31513.0
2020-01-22 10:45:00,63.39,63.45,63.3,63.31,44916.0,51.7474,51.7964,51.674,51.6821,44916.0
2020-01-22 10:50:00,63.32,63.41,63.27,63.4,86110.0,51.6903,51.7638,51.6495,51.7556,86110.0
2020-01-22 10:55:00,63.4,63.42,63.25,63.28,41740.0,51.7556,51.7719,51.6331,51.6576,41740.0
2020-01-22 11:00:00,63.28,63.29,63.16,63.24,28855.0,51.6576,51.6658,51.5597,51.625,28855.0
2020-01-22 11:05:00,63.24,63.29,63.17,63.25,33730.0,51.625,51.6658,51.5678,51.6331,33730.0
2020-01-22 11:10:00,63.26,63.27,63.14,63.17,52686.0,51.6413,51.6495,51.5433,51.5678,52686.0
2020-01-22 11:15:00,63.17,63.28,63.16,63.23,33899.0,51.5678,51.6576,51.5597,51.6168,33899.0
2020-01-22 11:20:00,63.22,63.23,63.14,63.2,30336.0,51.6087,51.6168,51.5433,51.5923,30336.0
2020-01-22 11:25:00,63.19,63.25,63.16,63.22,42358.0,51.5842,51.6331,51.5597,51.6087,42358.0
2020-01-22 11:30:00,63.23,63.36,63.22,63.36,42299.0,51.6168,51.7229,51.6087,51.7229,42299.0
2020-01-22 11:35:00,63.36,63.41,63.33,63.4,24870.0,51.7229,51.7638,51.6984,51.7556,24870.0
2020-01-22 11:40:00,63.4,63.44,63.37,63.42,31138.0,51.7556,51.7882,51.7311,51.7719,31138.0
2020-01-22 11:45:00,63.43,63.48,63.39,63.44,30906.0,51.7801,51.8209,51.7474,51.7882,30906.0
2020-01-22 11:50:00,63.43,63.45,63.38,63.4,28606.0,51.7801,51.7964,51.7393,51.7556,28606.0
2020-01-22 11:55:00,63.41,63.41,63.34,63.4,25057.0,51.7638,51.7638,51.7066,51.7556,25057.0
2020-01-22 12:00:00,63.39,63.42,63.35,63.37,20729.0,51.7474,51.7719,51.7148,51.7311,20729.0
2020-01-22 12:05:00,63.38,63.46,63.36,63.45,24631.0,51.7393,51.8046,51.7229,51.7964,24631.0
2020-01-22 12:10:00,63.43,63.47,63.38,63.41,38183.0,51.7801,51.8127,51.7393,51.7638,38183.0
2020-01-22 12:15:00,63.41,63.41,63.32,63.33,31290.0,51.7638,51.7638,51.6903,51.6984,31290.0
2020-01-22 12:20:00,63.32,63.35,63.23,63.25,24821.0,51.6903,51.7148,51.6168,51.6331,24821.0
2020-01-22 12:25:00,63.24,63.26,63.14,63.14,48596.0,51.625,51.6413,51.5433,51.5433,48596.0
2020-01-22 12:30:00,63.14,63.14,63.06,63.11,47282.0,51.5433,51.5433,51.478,51.5189,47282.0
2020-01-22 12:35:00,63.12,63.12,62.94,63.08,188322.0,51.527,51.527,51.3801,51.4944,188322.0
2020-01-22 12:40:00,63.08,63.12,63.01,63.08,65873.0,51.4944,51.527,51.4372,51.4944,65873.0
2020-01-22 12:45:00,63.08,63.14,63.01,63.03,60413.0,51.4944,51.5433,51.4372,51.4535,60413.0
2020-01-22 12:50:00,63.03,63.07,62.92,62.92,48471.0,51.4535,51.4862,51.3638,51.3638,48471.0
2020-01-22 12:55:00,62.92,62.97,62.92,62.94,47036.0,51.3638,51.4046,51.3638,51.3801,47036.0
2020-01-22 13:00:00,62.93,62.95,62.88,62.94,43213.0,51.3719,51.3882,51.3311,51.3801,43213.0
2020-01-22 13:05:00,62.94,63.01,62.92,63.01,49745.0,51.3801,51.4372,51.3638,51.4372,49745.0
2020-01-22 13:10:00,63.01,63.01,62.94,62.98,32756.0,51.4372,51.4372,51.3801,51.4127,32756.0
2020-01-22 13:15:00,62.97,62.98,62.89,62.91,17958.0,51.4046,51.4127,51.3393,51.3556,17958.0
2020-01-22 13:20:00,62.91,62.91,62.83,62.86,68218.0,51.3556,51.3556,51.2903,51.3148,68218.0
2020-01-22 13:25:00,62.86,62.9,62.85,62.85,65245.0,51.3148,51.3474,51.3066,51.3066,65245.0
2020-01-22 13:30:00,62.86,62.96,62.86,62.93,40947.0,51.3148,51.3964,51.3148,51.3719,40947.0
2020-01-22 13:35:00,62.93,63.07,62.93,63.05,67479.0,51.3719,51.4862,51.3719,51.4699,67479.0
2020-01-22 13:40:00,63.05,63.08,62.99,63.0,39704.0,51.4699,51.4944,51.4209,51.4291,39704.0
2020-01-22 13:45:00,62.99,63.0,62.97,62.97,28806.0,51.4209,51.4291,51.4046,51.4046,28806.0
2020-01-22 13:50:00,62.97,63.03,62.96,63.02,34893.0,51.4046,51.4535,51.3964,51.4454,34893.0
2020-01-22 13:55:00,63.02,63.05,62.95,62.95,50103.0,51.4454,51.4699,51.3882,51.3882,50103.0
2020-01-22 14:00:00,62.96,62.97,62.88,62.88,47306.0,51.3964,51.4046,51.3311,51.3311,47306.0
2020-01-22 14:05:00,62.88,62.95,62.86,62.94,52535.0,51.3311,51.3882,51.3148,51.3801,52535.0
2020-01-22 14:10:00,62.94,62.97,62.9,62.92,41321.0,51.3801,51.4046,51.3474,51.3638,41321.0
2020-01-22 14:15:00,62.91,62.91,62.85,62.86,27692.0,51.3556,51.3556,51.3066,51.3148,27692.0
2020-01-22 14:20:00,62.87,62.9,62.85,62.9,27404.0,51.3229,51.3474,51.3066,51.3474,27404.0
2020-01-22 14:25:00,62.9,63.0,62.89,62.98,85844.0,51.3474,51.4291,51.3393,51.4127,85844.0
2020-01-22 14:30:00,62.98,63.07,62.97,63.02,112332.0,51.4127,51.4862,51.4046,51.4454,112332.0
2020-01-22 14:35:00,63.02,63.06,62.97,62.98,60762.0,51.4454,51.478,51.4046,51.4127,60762.0
2020-01-22 14:40:00,62.98,63.02,62.96,62.98,28005.0,51.4127,51.4454,51.3964,51.4127,28005.0
2020-01-22 14:45:00,62.97,63.13,62.96,63.13,93113.0,51.4046,51.5352,51.3964,51.5352,93113.0
2020-01-22 14:50:00,63.12,63.17,63.1,63.17,24876.0,51.527,51.5678,51.5107,51.5678,24876.0
2020-01-22 14:55:00,63.18,63.18,63.07,63.09,43679.0,51.576,51.576,51.4862,51.5025,43679.0
2020-01-22 15:00:00,63.09,63.09,63.03,63.04,39039.0,51.5025,51.5025,51.4535,51.4617,39039.0
2020-01-22 15:05:00,63.04,63.08,63.03,63.07,44666.0,51.4617,51.4944,51.4535,51.4862,44666.0
2020-01-22 15:10:00,63.08,63.09,63.05,63.07,40867.0,51.4944,51.5025,51.4699,51.4862,40867.0
2020-01-22 15:15:00,63.07,63.09,63.01,63.08,48641.0,51.4862,51.5025,51.4372,51.4944,48641.0
2020-01-22 15:20:00,63.07,63.07,62.99,63.0,61719.0,51.4862,51.4862,51.4209,51.4291,61719.0
2020-01-22 15:25:00,62.99,63.02,62.97,62.99,87534.0,51.4209,51.4454,51.4046,51.4209,87534.0
2020-01-22 15:30:00,63.0,63.18,62.99,63.14,93237.0,51.4291,51.576,51.4209,51.5433,93237.0
2020-01-22 15:35:00,63.14,63.17,63.07,63.07,74329.0,51.5433,51.5678,51.4862,51.4862,74329.0
2020-01-22 15:40:00,63.08,63.09,62.96,63.0,149387.0,51.4944,51.5025,51.3964,51.4291,149387.0
2020-01-22 15:45:00,63.0,63.04,62.96,62.99,171422.0,51.4291,51.4617,51.3964,51.4209,171422.0
2020-01-22 15:50:00,62.99,63.03,62.94,62.94,160476.0,51.4209,51.4535,51.3801,51.3801,160476.0
2020-01-22 15:55:00,62.93,63.05,62.92,63.0,521839.0,51.3719,51.4699,51.3638,51.4291,521839.0
2020-01-23 09:30:00,62.01,62.13,61.85,61.93,216036.0,50.6209,50.7188,50.4903,50.5556,216036.0
2020-01-23 09:35:00,61.91,62.01,61.63,61.74,80104.0,50.5393,50.6209,50.3107,50.4005,80104.0
2020-01-23 09:40:00,61.73,61.94,61.69,61.75,77172.0,50.3923,50.5637,50.3597,50.4086,77172.0
2020-01-23 09:45:00,61.76,61.79,61.62,61.7,47007.0,50.4168,50.4413,50.3025,50.3678,47007.0
2020-01-23 09:50:00,61.69,61.94,61.68,61.77,90740.0,50.3597,50.5637,50.3515,50.425,90740.0
2020-01-23 09:55:00,61.79,62.02,61.73,62.02,112646.0,50.4413,50.629,50.3923,50.629,112646.0
2020-01-23 10:00:00,62.02,62.02,61.83,61.93,46004.0,50.629,50.629,50.4739,50.5556,46004.0
2020-01-23 10:05:00,61.94,62.01,61.88,61.93,49851.0,50.5637,50.6209,50.5148,50.5556,49851.0
2020-01-23 10:10:00,61.92,61.95,61.87,61.92,60851.0,50.5474,50.5719,50.5066,50.5474,60851.0
2020-01-23 10:15:00,61.92,62.06,61.82,61.85,65723.0,50.5474,50.6617,50.4658,50.4903,65723.0
2020-01-23 10:20:00,61.86,61.92,61.84,61.91,26656.0,50.4984,50.5474,50.4821,50.5393,26656.0
2020-01-23 10:25:00,61.92,61.95,61.86,61.9,35688.0,50.5474,50.5719,50.4984,50.5311,35688.0
2020-01-23 10:30:00,61.9,61.95,61.85,61.88,46019.0,50.5311,50.5719,50.4903,50.5148,46019.0
2020-01-23 10:35:00,61.89,61.95,61.85,61.85,32434.0,50.5229,50.5719,50.4903,50.4903,32434.0
2020-01-23 10:40:00,61.87,61.92,61.83,61.84,35565.0,50.5066,50.5474,50.4739,50.4821,35565.0
2020-01-23 10:45:00,61.84,61.92,61.84,61.9,34435.0,50.4821,50.5474,50.4821,50.5311,34435.0
2020-01-23 10:50:00,61.91,61.91,61.85,61.9,36246.0,50.5393,50.5393,50.4903,50.5311,36246.0
2020-01-23 10:55:00,61.91,61.91,61.86,61.89,42314.0,50.5393,50.5393,50.4984,50.5229,42314.0
2020-01-23 11:00:00,61.9,62.26,61.9,62.16,189535.0,50.5311,50.825,50.5311,50.7433,189535.0
2020-01-23 11:05:00,62.16,62.18,62.12,62.14,80118.0,50.7433,50.7597,50.7107,50.727,80118.0
2020-01-23 11:10:00,62.15,62.28,62.13,62.21,134031.0,50.7352,50.8413,50.7188,50.7842,134031.0
2020-01-23 11:15:00,62.22,62.23,62.1,62.11,67470.0,50.7923,50.8005,50.6944,50.7025,67470.0
2020-01-23 11:20:00,62.11,62.23,62.09,62.18,120392.0,50.7025,50.8005,50.6862,50.7597,120392.0
2020-01-23 11:25:00,62.18,62.35,62.15,62.28,157752.0,50.7597,50.8984,50.7352,50.8413,157752.0
2020-01-23 11:30:00,62.28,62.53,62.25,62.51,54747.0,50.8413,51.0454,50.8168,51.0291,54747.0
2020-01-23 11:35:00,62.52,62.54,62.44,62.48,36626.0,51.0372,51.0535,50.9719,51.0046,36626.0
2020-01-23 11:40:00,62.48,62.5,62.41,62.48,45504.0,51.0046,51.0209,50.9474,51.0046,45504.0
2020-01-23 11:45:00,62.49,62.57,62.43,62.52,45675.0,51.0127,51.078,50.9637,51.0372,45675.0
2020-01-23 11:50:00,62.51,62.57,62.47,62.54,26407.0,51.0291,51.078,50.9964,51.0535,26407.0
2020-01-23 11:55:00,62.55,62.56,62.47,62.5,34469.0,51.0617,51.0699,50.9964,51.0209,34469.0
2020-01-23 12:00:00,62.49,62.52,62.44,62.5,36164.0,51.0127,51.0372,50.9719,51.0209,36164.0
2020-01-23 12:05:00,62.51,62.59,62.46,62.56,29204.0,51.0291,51.0944,50.9882,51.0699,29204.0
2020-01-23 12:10:00,62.57,62.58,62.49,62.51,25573.0,51.078,51.0862,51.0127,51.0291,25573.0
2020-01-23 12:15:00,62.52,62.55,62.48,62.49,20167.0,51.0372,51.0617,51.0046,51.0127,20167.0
2020-01-23 12:20:00,62.49,62.53,62.48,62.53,31485.0,51.0127,51.0454,51.0046,51.0454,31485.0
2020-01-23 12:25:00,62.52,62.58,62.49,62.56,75517.0,51.0372,51.0862,51.0127,51.0699,75517.0
2020-01-23 12:30:00,62.57,62.65,62.57,62.65,68386.0,51.078,51.1433,51.078,51.1433,68386.0
2020-01-23 12:35:00,62.66,62.66,62.61,62.62,45357.0,51.1515,51.1515,51.1107,51.1188,45357.0
2020-01-23 12:40:00,62.61,62.63,62.54,62.59,51939.0,51.1107,51.127,51.0535,51.0944,51939.0
2020-01-23 12:45:00,62.6,62.66,62.58,62.65,18918.0,51.1025,51.1515,51.0862,51.1433,18918.0
2020-01-23 12:50:00,62.64,62.67,62.61,62.63,26023.0,51.1352,51.1597,51.1107,51.127,26023.0
2020-01-23 12:55:00,62.65,62.67,62.63,62.64,24118.0,51.1433,51.1597,51.127,51.1352,24118.0
2020-01-23 13:00:00,62.64,62.8,62.6,62.8,25200.0,51.1352,51.2658,51.1025,51.2658,25200.0
2020-01-23 13:05:00,62.8,62.84,62.76,62.78,30962.0,51.2658,51.2984,51.2331,51.2495,30962.0
2020-01-23 13:10:00,62.78,62.78,62.66,62.71,32982.0,51.2495,51.2495,51.1515,51.1923,32982.0
2020-01-23 13:15:00,62.71,62.74,62.67,62.71,19628.0,51.1923,51.2168,51.1597,51.1923,19628.0
2020-01-23 13:20:00,62.71,62.82,62.69,62.81,23891.0,51.1923,51.2821,51.176,51.274,23891.0
2020-01-23 13:25:00,62.82,62.84,62.73,62.73,30229.0,51.2821,51.2984,51.2086,51.2086,30229.0
2020-01-23 13:30:00,62.74,62.77,62.67,62.75,35513.0,51.2168,51.2413,51.1597,51.225,35513.0
2020-01-23 13:35:00,62.75,62.78,62.73,62.77,29902.0,51.225,51.2495,51.2086,51.2413,29902.0
2020-01-23 13:40:00,62.78,62.78,62.74,62.75,21677.0,51.2495,51.2495,51.2168,51.225,21677.0
2020-01-23 13:45:00,62.76,62.77,62.74,62.76,18288.0,51.2331,51.2413,51.2168,51.2331,18288.0
2020-01-23 13:50:00,62.76,62.82,62.75,62.8,28877.0,51.2331,51.2821,51.225,51.2658,28877.0
2020-01-23 13:55:00,62.8,62.91,62.8,62.9,35144.0,51.2658,51.3556,51.2658,51.3474,35144.0
2020-01-23 14:00:00,62.91,63.03,62.9,62.98,62855.0,51.3556,51.4535,51.3474,51.4127,62855.0
2020-01-23 14:05:00,62.99,62.99,62.91,62.98,39101.0,51.4209,51.4209,51.3556,51.4127,39101.0
2020-01-23 14:10:00,62.97,63.04,62.97,63.01,60237.0,51.4046,51.4617,51.4046,51.4372,60237.0
2020-01-23 14:15:00,63.01,63.08,62.96,63.08,52425.0,51.4372,51.4944,51.3964,51.4944,52425.0
2020-01-23 14:20:00,63.09,63.09,63.04,63.06,40232.0,51.5025,51.5025,51.4617,51.478,40232.0
2020-01-23 14:25:00,63.07,63.1,63.06,63.1,43883.0,51.4862,51.5107,51.478,51.5107,43883.0
2020-01-23 14:30:00,63.1,63.21,63.1,63.17,53670.0,51.5107,51.6005,51.5107,51.5678,53670.0
2020-01-23 14:35:00,63.17,63.23,63.16,63.22,42510.0,51.5678,51.6168,51.5597,51.6087,42510.0
2020-01-23 14:40:00,63.23,63.26,63.19,63.2,54025.0,51.6168,51.6413,51.5842,51.5923,54025.0
2020-01-23 14:45:00,63.19,63.21,63.16,63.2,41936.0,51.5842,51.6005,51.5597,51.5923,41936.0
2020-01-23 14:50:00,63.2,63.23,63.17,63.18,57835.0,51.5923,51.6168,51.5678,51.576,57835.0
2020-01-23 14:55:00,63.18,63.21,63.14,63.18,45137.0,51.576,51.6005,51.5433,51.576,45137.0
2020-01-23 15:00:00,63.19,63.22,63.17,63.19,71681.0,51.5842,51.6087,51.5678,51.5842,71681.0
2020-01-23 15:05:00,63.18,63.28,63.18,63.28,64113.0,51.576,51.6576,51.576,51.6576,64113.0
2020-01-23 15:10:00,63.27,63.29,63.25,63.26,81603.0,51.6495,51.6658,51.6331,51.6413,81603.0
2020-01-23 15:15:00,63.26,63.28,63.23,63.28,66590.0,51.6413,51.6576,51.6168,51.6576,66590.0
2020-01-23 15:20:00,63.28,63.32,63.26,63.26,91281.0,51.6576,51.6903,51.6413,51.6413,91281.0
2020-01-23 15:25:00,63.26,63.32,63.2,63.29,81603.0,51.6413,51.6903,51.5923,51.6658,81603.0
2020-01-23 15:30:00,63.3,63.36,63.28,63.28,120708.0,51.674,51.7229,51.6576,51.6576,120708.0
2020-01-23 15:35:00,63.29,63.31,63.25,63.27,97943.0,51.6658,51.6821,51.6331,51.6495,97943.0
2020-01-23 15:40:00,63.28,63.33,63.22,63.24,108261.0,51.6576,51.6984,51.6087,51.625,108261.0
2020-01-23 15:45:00,63.24,63.26,63.16,63.21,160369.0,51.625,51.6413,51.5597,51.6005,160369.0
2020-01-23 15:50:00,63.2,63.2,63.14,63.16,109637.0,51.5923,51.5923,51.5433,51.5597,109637.0
2020-01-23 15:55:00,63.16,63.26,63.08,63.15,320418.0,51.5597,51.6413,51.4944,51.5515,320418.0
2020-01-24 09:30:00,62.7,62.7,62.45,62.49,126998.0,51.1842,51.1842,50.9801,51.0127,126998.0
2020-01-24 09:35:00,62.5,62.54,62.31,62.53,53615.0,51.0209,51.0535,50.8658,51.0454,53615.0
2020-01-24 09:40:00,62.51,62.67,62.42,62.42,41117.0,51.0291,51.1597,50.9556,50.9556,41117.0
2020-01-24 09:45:00,62.43,62.48,62.26,62.46,70444.0,50.9637,51.0046,50.825,50.9882,70444.0
2020-01-24 09:50:00,62.44,62.48,62.31,62.34,29549.0,50.9719,51.0046,50.8658,50.8903,29549.0
2020-01-24 09:55:00,62.33,62.5,62.33,62.49,34895.0,50.8821,51.0209,50.8821,51.0127,34895.0
2020-01-24 10:00:00,62.47,62.53,62.31,62.32,51559.0,50.9964,51.0454,50.8658,50.8739,51559.0
2020-01-24 10:05:00,62.31,62.47,62.21,62.47,49794.0,50.8658,50.9964,50.7842,50.9964,49794.0
2020-01-24 10:10:00,62.48,62.52,62.41,62.51,29432.0,51.0046,51.0372,50.9474,51.0291,29432.0
2020-01-24 10:15:00,62.51,62.58,62.43,62.45,33917.0,51.0291,51.0862,50.9637,50.9801,33917.0
2020-01-24 10:20:00,62.44,62.46,62.27,62.28,36994.0,50.9719,50.9882,50.8331,50.8413,36994.0
2020-01-24 10:25:00,62.29,62.32,62.21,62.25,52466.0,50.8495,50.8739,50.7842,50.8168,52466.0
2020-01-24 10:30:00,62.25,62.32,62.2,62.24,52802.0,50.8168,50.8739,50.776,50.8086,52802.0
2020-01-24 10:35:00,62.25,62.3,62.23,62.29,31965.0,50.8168,50.8576,50.8005,50.8495,31965.0
2020-01-24 10:40:00,62.28,62.28,62.06,62.07,26266.0,50.8413,50.8413,50.6617,50.6699,26266.0
2020-01-24 10:45:00,62.07,62.11,62.05,62.08,52004.0,50.6699,50.7025,50.6535,50.678,52004.0
2020-01-24 10:50:00,62.08,62.2,62.07,62.15,40777.0,50.678,50.776,50.6699,50.7352,40777.0
2020-01-24 10:55:00,62.16,62.25,62.11,62.22,43734.0,50.7433,50.8168,50.7025,50.7923,43734.0
2020-01-24 11:00:00,62.22,62.32,62.16,62.26,34570.0,50.7923,50.8739,50.7433,50.825,34570.0
2020-01-24 11:05:00,62.27,62.39,62.26,62.38,31712.0,50.8331,50.9311,50.825,50.9229,31712.0
2020-01-24 11:10:00,62.4,62.46,62.36,62.4,26291.0,50.9393,50.9882,50.9066,50.9393,26291.0
2020-01-24 11:15:00,62.4,62.42,62.19,62.2,41545.0,50.9393,50.9556,50.7678,50.776,41545.0
2020-01-24 11:20:00,62.19,62.27,62.11,62.24,37060.0,50.7678,50.8331,50.7025,50.8086,37060.0
2020-01-24 11:25:00,62.26,62.32,62.17,62.32,692239.0,50.825,50.8739,50.7515,50.8739,692239.0
2020-01-24 11:30:00,62.31,62.38,62.24,62.37,37483.0,50.8658,50.9229,50.8086,50.9148,37483.0
2020-01-24 11:35:00,62.39,62.43,62.35,62.4,40074.0,50.9311,50.9637,50.8984,50.9393,40074.0
2020-01-24 11:40:00,62.4,62.45,62.3,62.38,34737.0,50.9393,50.9801,50.8576,50.9229,34737.0
2020-01-24 11:45:00,62.38,62.38,62.28,62.34,41656.0,50.9229,50.9229,50.8413,50.8903,41656.0
2020-01-24 11:50:00,62.35,62.37,62.3,62.36,26981.0,50.8984,50.9148,50.8576,50.9066,26981.0
2020-01-24 11:55:00,62.38,62.41,62.23,62.26,50600.0,50.9229,50.9474,50.8005,50.825,50600.0
2020-01-24 12:00:00,62.26,62.36,62.2,62.35,43406.0,50.825,50.9066,50.776,50.8984,43406.0
2020-01-24 12:05:00,62.34,62.42,62.32,62.42,30527.0,50.8903,50.9556,50.8739,50.9556,30527.0
2020-01-24 12:10:00,62.44,62.47,62.4,62.46,21372.0,50.9719,50.9964,50.9393,50.9882,21372.0
2020-01-24 12:15:00,62.46,62.47,62.23,62.29,59794.0,50.9882,50.9964,50.8005,50.8495,59794.0
2020-01-24 12:20:00,62.29,62.35,62.24,62.33,22330.0,50.8495,50.8984,50.8086,50.8821,22330.0
2020-01-24 12:25:00,62.33,62.36,62.31,62.34,15642.0,50.8821,50.9066,50.8658,50.8903,15642.0
2020-01-24 12:30:00,62.35,62.46,62.34,62.46,33673.0,50.8984,50.9882,50.8903,50.9882,33673.0
2020-01-24 12:35:00,62.47,62.56,62.45,62.5,38224.0,50.9964,51.0699,50.9801,51.0209,38224.0
2020-01-24 12:40:00,62.49,62.58,62.49,62.52,28438.0,51.0127,51.0862,51.0127,51.0372,28438.0
2020-01-24 12:45:00,62.52,62.56,62.47,62.54,20918.0,51.0372,51.0699,50.9964,51.0535,20918.0
2020-01-24 12:50:00,62.53,62.53,62.42,62.46,21708.0,51.0454,51.0454,50.9556,50.9882,21708.0
2020-01-24 12:55:00,62.46,62.46,62.38,62.45,13234.0,50.9882,50.9882,50.9229,50.9801,13234.0
2020-01-24 13:00:00,62.44,62.45,62.36,62.38,16359.0,50.9719,50.9801,50.9066,50.9229,16359.0
2020-01-24 13:05:00,62.37,62.46,62.37,62.42,19740.0,50.9148,50.9882,50.9148,50.9556,19740.0
2020-01-24 13:10:00,62.42,62.43,62.36,62.37,18336.0,50.9556,50.9637,50.9066,50.9148,18336.0
2020-01-24 13:15:00,62.38,62.41,62.35,62.37,33463.0,50.9229,50.9474,50.8984,50.9148,33463.0
2020-01-24 13:20:00,62.38,62.43,62.34,62.42,30750.0,50.9229,50.9637,50.8903,50.9556,30750.0
2020-01-24 13:25:00,62.42,62.42,62.35,62.39,24651.0,50.9556,50.9556,50.8984,50.9311,24651.0
2020-01-24 13:30:00,62.39,62.45,62.38,62.45,24765.0,50.9311,50.9801,50.9229,50.9801,24765.0
2020-01-24 13:35:00,62.44,62.45,62.4,62.42,30357.0,50.9719,50.9801,50.9393,50.9556,30357.0
2020-01-24 13:40:00,62.42,62.43,62.32,62.37,22705.0,50.9556,50.9637,50.8739,50.9148,22705.0
2020-01-24 13:45:00,62.37,62.39,62.29,62.29,20865.0,50.9148,50.9311,50.8495,50.8495,20865.0
2020-01-24 13:50:00,62.29,62.37,62.29,62.36,31975.0,50.8495,50.9148,50.8495,50.9066,31975.0
2020-01-24 13:55:00,62.36,62.36,62.23,62.27,35957.0,50.9066,50.9066,50.8005,50.8331,35957.0
2020-01-24 14:00:00,62.26,62.26,62.17,62.17,32140.0,50.825,50.825,50.7515,50.7515,32140.0
2020-01-24 14:05:00,62.18,62.21,62.12,62.14,60716.0,50.7597,50.7842,50.7107,50.727,60716.0
2020-01-24 14:10:00,62.13,62.14,62.08,62.12,49479.0,50.7188,50.727,50.678,50.7107,49479.0
2020-01-24 14:15:00,62.12,62.22,62.09,62.21,51382.0,50.7107,50.7923,50.6862,50.7842,51382.0
2020-01-24 14:20:00,62.21,62.22,62.15,62.21,31635.0,50.7842,50.7923,50.7352,50.7842,31635.0
2020-01-24 14:25:00,62.21,62.32,62.2,62.23,35125.0,50.7842,50.8739,50.776,50.8005,35125.0
2020-01-24 14:30:00,62.24,62.38,62.24,62.35,47885.0,50.8086,50.9229,50.8086,50.8984,47885.0
2020-01-24 14:35:00,62.36,62.4,62.19,62.26,29580.0,50.9066,50.9393,50.7678,50.825,29580.0
2020-01-24 14:40:00,62.26,62.28,62.2,62.26,22955.0,50.825,50.8413,50.776,50.825,22955.0
2020-01-24 14:45:00,62.25,62.29,62.18,62.24,27511.0,50.8168,50.8495,50.7597,50.8086,27511.0
2020-01-24 14:50:00,62.24,62.32,62.24,62.32,26155.0,50.8086,50.8739,50.8086,50.8739,26155.0
2020-01-24 14:55:00,62.32,62.43,62.32,62.4,48697.0,50.8739,50.9637,50.8739,50.9393,48697.0
2020-01-24 15:00:00,62.4,62.44,62.33,62.4,52486.0,50.9393,50.9719,50.8821,50.9393,52486.0
2020-01-24 15:05:00,62.4,62.43,62.33,62.34,38999.0,50.9393,50.9637,50.8821,50.8903,38999.0
2020-01-24 15:10:00,62.36,62.42,62.34,62.41,58543.0,50.9066,50.9556,50.8903,50.9474,58543.0
2020-01-24 15:15:00,62.41,62.41,62.31,62.37,63226.0,50.9474,50.9474,50.8658,50.9148,63226.0
2020-01-24 15:20:00,62.38,62.44,62.35,62.42,61350.0,50.9229,50.9719,50.8984,50.9556,61350.0
2020-01-24 15:25:00,62.41,62.58,62.41,62.52,55223.0,50.9474,51.0862,50.9474,51.0372,55223.0
2020-01-24 15:30:00,62.53,62.56,62.39,62.43,76932.0,51.0454,51.0699,50.9311,50.9637,76932.0
2020-01-24 15:35:00,62.42,62.54,62.4,62.42,62700.0,50.9556,51.0535,50.9393,50.9556,62700.0
2020-01-24 15:40:00,62.42,62.46,62.33,62.43,52954.0,50.9556,50.9882,50.8821,50.9637,52954.0
2020-01-24 15:45:00,62.44,62.57,62.41,62.54,77186.0,50.9719,51.078,50.9474,51.0535,77186.0
2020-01-24 15:50:00,62.54,62.55,62.45,62.51,167991.0,51.0535,51.0617,50.9801,51.0291,167991.0
2020-01-24 15:55:00,62.51,62.65,62.5,62.62,363312.0,51.0291,51.1433,51.0209,51.1188,363312.0
2020-01-27 09:30:00,61.37,61.5,61.14,61.45,205047.0,50.0984,50.2046,49.9107,50.1637,205047.0
2020-01-27 09:35:00,61.45,61.57,61.28,61.54,74725.0,50.1637,50.2617,50.025,50.2372,74725.0
2020-01-27 09:40:00,61.56,61.67,61.47,61.57,59413.0,50.2535,50.3433,50.1801,50.2617,59413.0
2020-01-27 09:45:00,61.53,61.67,61.46,61.55,57222.0,50.229,50.3433,50.1719,50.2454,57222.0
2020-01-27 09:50:00,61.55,61.83,61.55,61.65,91323.0,50.2454,50.4739,50.2454,50.327,91323.0
2020-01-27 09:55:00,61.67,61.71,61.59,61.67,31816.0,50.3433,50.376,50.278,50.3433,31816.0
2020-01-27 10:00:00,61.65,61.73,61.49,61.49,47385.0,50.327,50.3923,50.1964,50.1964,47385.0
2020-01-27 10:05:00,61.51,61.6,61.37,61.45,30002.0,50.2127,50.2862,50.0984,50.1637,30002.0
2020-01-27 10:10:00,61.4,61.45,61.32,61.42,25852.0,50.1229,50.1637,50.0576,50.1392,25852.0
2020-01-27 10:15:00,61.42,61.53,61.39,61.44,36698.0,50.1392,50.229,50.1148,50.1556,36698.0
2020-01-27 10:20:00,61.45,61.5,61.34,61.42,39789.0,50.1637,50.2046,50.0739,50.1392,39789.0
2020-01-27 10:25:00,61.42,61.55,61.32,61.52,80064.0,50.1392,50.2454,50.0576,50.2209,80064.0
2020-01-27 10:30:00,61.5,61.52,61.27,61.33,69569.0,50.2046,50.2209,50.0168,50.0658,69569.0
2020-01-27 10:35:00,61.33,61.51,61.32,61.4,68326.0,50.0658,50.2127,50.0576,50.1229,68326.0
2020-01-27 10:40:00,61.41,61.41,61.16,61.22,43036.0,50.1311,50.1311,49.927,49.976,43036.0
2020-01-27 10:45:00,61.22,61.26,61.11,61.14,28483.0,49.976,50.0086,49.8862,49.9107,28483.0
2020-01-27 10:50:00,61.15,61.2,61.03,61.04,72227.0,49.9188,49.9597,49.8209,49.829,72227.0
2020-01-27 10:55:00,61.03,61.17,61.03,61.14,38030.0,49.8209,49.9352,49.8209,49.9107,38030.0
2020-01-27 11:00:00,61.15,61.26,61.09,61.12,41411.0,49.9188,50.0086,49.8699,49.8943,41411.0
2020-01-27 11:05:00,61.12,61.13,60.94,60.95,54599.0,49.8943,49.9025,49.7474,49.7556,54599.0
2020-01-27 11:10:00,60.94,61.02,60.93,60.93,68047.0,49.7474,49.8127,49.7392,49.7392,68047.0
2020-01-27 11:15:00,60.94,61.02,60.9,60.92,53653.0,49.7474,49.8127,49.7148,49.7311,53653.0
2020-01-27 11:20:00,60.91,61.04,60.84,61.03,46528.0,49.7229,49.829,49.6658,49.8209,46528.0
2020-01-27 11:25:00,61.03,61.16,61.03,61.05,44711.0,49.8209,49.927,49.8209,49.8372,44711.0
2020-01-27 11:30:00,61.05,61.14,60.98,60.98,65166.0,49.8372,49.9107,49.7801,49.7801,65166.0
2020-01-27 11:35:00,60.98,61.13,60.98,61.11,46685.0,49.7801,49.9025,49.7801,49.8862,46685.0
2020-01-27 11:40:00,61.11,61.11,60.98,61.11,39654.0,49.8862,49.8862,49.7801,49.8862,39654.0
2020-01-27 11:45:00,61.1,61.13,61.03,61.06,33941.0,49.878,49.9025,49.8209,49.8454,33941.0
2020-01-27 11:50:00,61.07,61.16,61.05,61.05,28266.0,49.8535,49.927,49.8372,49.8372,28266.0
2020-01-27 11:55:00,61.04,61.14,61.01,61.12,39128.0,49.829,49.9107,49.8046,49.8943,39128.0
2020-01-27 12:00:00,61.12,61.22,61.09,61.15,23034.0,49.8943,49.976,49.8699,49.9188,23034.0
2020-01-27 12:05:00,61.16,61.27,61.15,61.24,28701.0,49.927,50.0168,49.9188,49.9923,28701.0
2020-01-27 12:10:00,61.25,61.29,61.21,61.23,21942.0,50.0005,50.0331,49.9678,49.9841,21942.0
2020-01-27 12:15:00,61.25,61.34,61.21,61.29,34623.0,50.0005,50.0739,49.9678,50.0331,34623.0
2020-01-27 12:20:00,61.26,61.35,61.26,61.29,20478.0,50.0086,50.0821,50.0086,50.0331,20478.0
2020-01-27 12:25:00,61.28,61.33,61.27,61.31,34540.0,50.025,50.0658,50.0168,50.0495,34540.0
2020-01-27 12:30:00,61.31,61.41,61.31,61.38,48066.0,50.0495,50.1311,50.0495,50.1066,48066.0
2020-01-27 12:35:00,61.38,61.43,61.34,61.36,46091.0,50.1066,50.1474,50.0739,50.0903,46091.0
2020-01-27 12:40:00,61.36,61.41,61.31,61.35,26015.0,50.0903,50.1311,50.0495,50.0821,26015.0
2020-01-27 12:45:00,61.36,61.36,61.3,61.32,29182.0,50.0903,50.0903,50.0413,50.0576,29182.0
2020-01-27 12:50:00,61.31,61.34,61.24,61.28,28368.0,50.0495,50.0739,49.9923,50.025,28368.0
2020-01-27 12:55:00,61.29,61.34,61.23,61.29,27833.0,50.0331,50.0739,49.9841,50.0331,27833.0
2020-01-27 13:00:00,61.29,61.38,61.28,61.36,46249.0,50.0331,50.1066,50.025,50.0903,46249.0
2020-01-27 13:05:00,61.36,61.37,61.25,61.27,52258.0,50.0903,50.0984,50.0005,50.0168,52258.0
2020-01-27 13:10:00,61.27,61.28,61.15,61.17,34054.0,50.0168,50.025,49.9188,49.9352,34054.0
2020-01-27 13:15:00,61.17,61.21,61.1,61.21,43633.0,49.9352,49.9678,49.878,49.9678,43633.0
2020-01-27 13:20:00,61.21,61.25,61.13,61.14,39328.0,49.9678,50.0005,49.9025,49.9107,39328.0
2020-01-27 13:25:00,61.13,61.23,61.13,61.21,42981.0,49.9025,49.9841,49.9025,49.9678,42981.0
2020-01-27 13:30:00,61.21,61.24,61.17,61.21,31825.0,49.9678,49.9923,49.9352,49.9678,31825.0
2020-01-27 13:35:00,61.22,61.29,61.21,61.22,25104.0,49.976,50.0331,49.9678,49.976,25104.0
2020-01-27 13:40:00,61.22,61.32,61.21,61.21,36298.0,49.976,50.0576,49.9678,49.9678,36298.0
2020-01-27 13:45:00,61.21,61.27,61.17,61.23,20410.0,49.9678,50.0168,49.9352,49.9841,20410.0
2020-01-27 13:50:00,61.23,61.25,61.13,61.17,29148.0,49.9841,50.0005,49.9025,49.9352,29148.0
2020-01-27 13:55:00,61.17,61.22,61.13,61.2,24076.0,49.9352,49.976,49.9025,49.9597,24076.0
2020-01-27 14:00:00,61.2,61.21,61.13,61.16,26363.0,49.9597,49.9678,49.9025,49.927,26363.0
2020-01-27 14:05:00,61.15,61.19,61.07,61.08,20249.0,49.9188,49.9515,49.8535,49.8617,20249.0
2020-01-27 14:10:00,61.08,61.14,61.04,61.07,25067.0,49.8617,49.9107,49.829,49.8535,25067.0
2020-01-27 14:15:00,61.07,61.09,61.01,61.02,38597.0,49.8535,49.8699,49.8046,49.8127,38597.0
2020-01-27 14:20:00,61.03,61.04,60.98,60.98,25124.0,49.8209,49.829,49.7801,49.7801,25124.0
2020-01-27 14:25:00,60.99,61.08,60.98,61.05,32014.0,49.7882,49.8617,49.7801,49.8372,32014.0
2020-01-27 14:30:00,61.07,61.14,61.04,61.06,47822.0,49.8535,49.9107,49.829,49.8454,47822.0
2020-01-27 14:35:00,61.07,61.12,61.03,61.09,48305.0,49.8535,49.8943,49.8209,49.8699,48305.0
2020-01-27 14:40:00,61.1,61.12,61.02,61.06,41787.0,49.878,49.8943,49.8127,49.8454,41787.0
2020-01-27 14:45:00,61.05,61.06,60.97,60.98,44725.0,49.8372,49.8454,49.7719,49.7801,44725.0
2020-01-27 14:50:00,60.98,61.04,60.94,60.96,28237.0,49.7801,49.829,49.7474,49.7637,28237.0
2020-01-27 14:55:00,60.96,61.02,60.95,61.02,33991.0,49.7637,49.8127,49.7556,49.8127,33991.0
2020-01-27 15:00:00,61.02,61.02,60.93,60.94,59579.0,49.8127,49.8127,49.7392,49.7474,59579.0
2020-01-27 15:05:00,60.93,61.03,60.93,60.98,39582.0,49.7392,49.8209,49.7392,49.7801,39582.0
2020-01-27 15:10:00,60.98,61.01,60.92,60.98,39867.0,49.7801,49.8046,49.7311,49.7801,39867.0
2020-01-27 15:15:00,60.99,61.12,60.99,61.08,56954.0,49.7882,49.8943,49.7882,49.8617,56954.0
2020-01-27 15:20:00,61.08,61.14,61.04,61.05,58304.0,49.8617,49.9107,49.829,49.8372,58304.0
2020-01-27 15:25:00,61.05,61.1,61.01,61.09,75505.0,49.8372,49.878,49.8046,49.8699,75505.0
2020-01-27 15:30:00,61.08,61.08,60.99,61.07,100042.0,49.8617,49.8617,49.7882,49.8535,100042.0
2020-01-27 15:35:00,61.06,61.17,61.04,61.16,84064.0,49.8454,49.9352,49.829,49.927,84064.0
2020-01-27 15:40:00,61.16,61.21,61.12,61.17,93383.0,49.927,49.9678,49.8943,49.9352,93383.0
2020-01-27 15:45:00,61.17,61.22,61.06,61.13,113454.0,49.9352,49.976,49.8454,49.9025,113454.0
2020-01-27 15:50:00,61.13,61.21,61.1,61.2,140595.0,49.9025,49.9678,49.878,49.9597,140595.0
2020-01-27 15:55:00,61.2,61.2,61.03,61.03,384214.0,49.9597,49.9597,49.8209,49.8209,384214.0
2020-01-28 09:30:00,61.61,61.68,61.35,61.35,123344.0,50.2944,50.3515,50.0821,50.0821,123344.0
2020-01-28 09:35:00,61.36,61.38,61.1,61.28,27365.0,50.0903,50.1066,49.878,50.025,27365.0
2020-01-28 09:40:00,61.28,61.3,61.14,61.3,38306.0,50.025,50.0413,49.9107,50.0413,38306.0
2020-01-28 09:45:00,61.29,61.29,61.15,61.17,36048.0,50.0331,50.0331,49.9188,49.9352,36048.0
2020-01-28 09:50:00,61.16,61.21,61.08,61.09,33680.0,49.927,49.9678,49.8617,49.8699,33680.0
2020-01-28 09:55:00,61.08,61.13,60.97,61.03,23334.0,49.8617,49.9025,49.7719,49.8209,23334.0
2020-01-28 10:00:00,61.03,61.09,60.9,60.9,34581.0,49.8209,49.8699,49.7148,49.7148,34581.0
2020-01-28 10:05:00,60.92,61.24,60.9,61.23,34637.0,49.7311,49.9923,49.7148,49.9841,34637.0
2020-01-28 10:10:00,61.24,61.42,61.23,61.42,31262.0,49.9923,50.1392,49.9841,50.1392,31262.0
2020-01-28 10:15:00,61.42,61.52,61.39,61.43,30640.0,50.1392,50.2209,50.1148,50.1474,30640.0
2020-01-28 10:20:00,61.45,61.55,61.43,61.55,30216.0,50.1637,50.2454,50.1474,50.2454,30216.0
2020-01-28 10:25:00,61.55,61.6,61.37,61.37,39337.0,50.2454,50.2862,50.0984,50.0984,39337.0
2020-01-28 10:30:00,61.36,61.42,61.32,61.41,39765.0,50.0903,50.1392,50.0576,50.1311,39765.0
2020-01-28 10:35:00,61.41,61.41,61.3,61.36,25579.0,50.1311,50.1311,50.0413,50.0903,25579.0
2020-01-28 10:40:00,61.39,61.46,61.39,61.43,18343.0,50.1148,50.1719,50.1148,50.1474,18343.0
2020-01-28 10:45:00,61.42,61.43,61.17,61.18,31414.0,50.1392,50.1474,49.9352,49.9433,31414.0
2020-01-28 10:50:00,61.17,61.31,61.16,61.27,24486.0,49.9352,50.0495,49.927,50.0168,24486.0
2020-01-28 10:55:00,61.27,61.38,61.26,61.37,30681.0,50.0168,50.1066,50.0086,50.0984,30681.0
2020-01-28 11:00:00,61.37,61.4,61.17,61.19,34601.0,50.0984,50.1229,49.9352,49.9515,34601.0
2020-01-28 11:05:00,61.19,61.22,61.13,61.16,18720.0,49.9515,49.976,49.9025,49.927,18720.0
2020-01-28 11:10:00,61.15,61.29,61.13,61.23,20659.0,49.9188,50.0331,49.9025,49.9841,20659.0
2020-01-28 11:15:00,61.22,61.23,61.16,61.19,45276.0,49.976,49.9841,49.927,49.9515,45276.0
2020-01-28 11:20:00,61.17,61.2,61.09,61.11,43911.0,49.9352,49.9597,49.8699,49.8862,43911.0
2020-01-28 11:25:00,61.12,61.19,61.06,61.09,37678.0,49.8943,49.9515,49.8454,49.8699,37678.0
2020-01-28 11:30:00,61.11,61.18,61.05,61.12,30518.0,49.8862,49.9433,49.8372,49.8943,30518.0
2020-01-28 11:35:00,61.11,61.12,61.02,61.04,22910.0,49.8862,49.8943,49.8127,49.829,22910.0
2020-01-28 11:40:00,61.05,61.07,60.99,61.05,21543.0,49.8372,49.8535,49.7882,49.8372,21543.0
2020-01-28 11:45:00,61.06,61.14,61.01,61.1,22142.0,49.8454,49.9107,49.8046,49.878,22142.0
2020-01-28 11:50:00,61.1,61.17,61.07,61.12,36845.0,49.878,49.9352,49.8535,49.8943,36845.0
2020-01-28 11:55:00,61.12,61.17,61.1,61.17,39632.0,49.8943,49.9352,49.878,49.9352,39632.0
2020-01-28 12:00:00,61.17,61.27,61.16,61.23,25805.0,49.9352,50.0168,49.927,49.9841,25805.0
2020-01-28 12:05:00,61.24,61.28,61.22,61.23,19201.0,49.9923,50.025,49.976,49.9841,19201.0
2020-01-28 12:10:00,61.25,61.34,61.24,61.31,26992.0,50.0005,50.0739,49.9923,50.0495,26992.0
2020-01-28 12:15:00,61.3,61.41,61.3,61.4,19427.0,50.0413,50.1311,50.0413,50.1229,19427.0
2020-01-28 12:20:00,61.41,61.44,61.39,61.43,29259.0,50.1311,50.1556,50.1148,50.1474,29259.0
2020-01-28 12:25:00,61.43,61.43,61.32,61.37,42145.0,50.1474,50.1474,50.0576,50.0984,42145.0
2020-01-28 12:30:00,61.38,61.38,61.29,61.3,16889.0,50.1066,50.1066,50.0331,50.0413,16889.0
2020-01-28 12:35:00,61.3,61.3,61.2,61.22,21615.0,50.0413,50.0413,49.9597,49.976,21615.0
2020-01-28 12:40:00,61.22,61.28,61.18,61.28,23486.0,49.976,50.025,49.9433,50.025,23486.0
2020-01-28 12:45:00,61.28,61.32,61.24,61.26,21078.0,50.025,50.0576,49.9923,50.0086,21078.0
2020-01-28 12:50:00,61.26,61.29,61.22,61.26,19111.0,50.0086,50.0331,49.976,50.0086,19111.0
2020-01-28 12:55:00,61.26,61.3,61.22,61.26,29444.0,50.0086,50.0413,49.976,50.0086,29444.0
2020-01-28 13:00:00,61.26,61.26,61.17,61.23,21887.0,50.0086,50.0086,49.9352,49.9841,21887.0
2020-01-28 13:05:00,61.22,61.24,61.19,61.19,18420.0,49.976,49.9923,49.9515,49.9515,18420.0
2020-01-28 13:10:00,61.2,61.24,61.18,61.24,26480.0,49.9597,49.9923,49.9433,49.9923,26480.0
2020-01-28 13:15:00,61.24,61.25,61.18,61.22,21357.0,49.9923,50.0005,49.9433,49.976,21357.0
2020-01-28 13:20:00,61.21,61.26,61.18,61.23,19767.0,49.9678,50.0086,49.9433,49.9841,19767.0
2020-01-28 13:25:00,61.23,61.29,61.23,61.28,15615.0,49.9841,50.0331,49.9841,50.025,15615.0
2020-01-28 13:30:00,61.28,61.29,61.25,61.27,21908.0,50.025,50.0331,50.0005,50.0168,21908.0
2020-01-28 13:35:00,61.27,61.28,61.24,61.25,18780.0,50.0168,50.025,49.9923,50.0005,18780.0
2020-01-28 13:40:00,61.24,61.25,61.2,61.21,23606.0,49.9923,50.0005,49.9597,49.9678,23606.0
2020-01-28 13:45:00,61.22,61.25,61.13,61.14,64653.0,49.976,50.0005,49.9025,49.9107,64653.0
2020-01-28 13:50:00,61.14,61.16,61.08,61.12,30490.0,49.9107,49.927,49.8617,49.8943,30490.0
2020-01-28 13:55:00,61.13,61.15,61.07,61.08,22545.0,49.9025,49.9188,49.8535,49.8617,22545.0
2020-01-28 14:00:00,61.08,61.13,61.07,61.1,24433.0,49.8617,49.9025,49.8535,49.878,24433.0
2020-01-28 14:05:00,61.11,61.17,61.1,61.15,28862.0,49.8862,49.9352,49.878,49.9188,28862.0
2020-01-28 14:10:00,61.15,61.23,61.15,61.23,22739.0,49.9188,49.9841,49.9188,49.9841,22739.0
2020-01-28 14:15:00,61.22,61.24,61.18,61.24,31562.0,49.976,49.9923,49.9433,49.9923,31562.0
2020-01-28 14:20:00,61.23,61.29,61.22,61.29,27814.0,49.9841,50.0331,49.976,50.0331,27814.0
2020-01-28 14:25:00,61.29,61.3,61.18,61.2,58344.0,50.0331,50.0413,49.9433,49.9597,58344.0
2020-01-28 14:30:00,61.2,61.25,61.17,61.24,20728.0,49.9597,50.0005,49.9352,49.9923,20728.0
2020-01-28 14:35:00,61.25,61.33,61.24,61.27,31767.0,50.0005,50.0658,49.9923,50.0168,31767.0
2020-01-28 14:40:00,61.27,61.33,61.27,61.27,30451.0,50.0168,50.0658,50.0168,50.0168,30451.0
2020-01-28 14:45:00,61.28,61.3,61.23,61.26,31854.0,50.025,50.0413,49.9841,50.0086,31854.0
2020-01-28 14:50:00,61.25,61.28,61.22,61.26,22561.0,50.0005,50.025,49.976,50.0086,22561.0
2020-01-28 14:55:00,61.26,61.28,61.2,61.21,29569.0,50.0086,50.025,49.9597,49.9678,29569.0
2020-01-28 15:00:00,61.21,61.24,61.17,61.19,34044.0,49.9678,49.9923,49.9352,49.9515,34044.0
2020-01-28 15:05:00,61.19,61.22,61.16,61.18,34219.0,49.9515,49.976,49.927,49.9433,34219.0
2020-01-28 15:10:00,61.17,61.24,61.16,61.21,35776.0,49.9352,49.9923,49.927,49.9678,35776.0
2020-01-28 15:15:00,61.22,61.27,61.2,61.26,26685.0,49.976,50.0168,49.9597,50.0086,26685.0
2020-01-28 15:20:00,61.26,61.3,61.25,61.28,32659.0,50.0086,50.0413,50.0005,50.025,32659.0
2020-01-28 15:25:00,61.28,61.37,61.27,61.36,33375.0,50.025,50.0984,50.0168,50.0903,33375.0
2020-01-28 15:30:00,61.37,61.37,61.28,61.28,42291.0,50.0984,50.0984,50.025,50.025,42291.0
2020-01-28 15:35:00,61.29,61.33,61.2,61.21,57844.0,50.0331,50.0658,49.9597,49.9678,57844.0
2020-01-28 15:40:00,61.2,61.26,61.19,61.25,55789.0,49.9597,50.0086,49.9515,50.0005,55789.0
2020-01-28 15:45:00,61.24,61.29,61.22,61.24,70512.0,49.9923,50.0331,49.976,49.9923,70512.0
2020-01-28 15:50:00,61.22,61.28,61.16,61.25,120407.0,49.976,50.025,49.927,50.0005,120407.0
2020-01-28 15:55:00,61.25,61.31,61.17,61.18,239730.0,50.0005,50.0495,49.9352,49.9433,239730.0
2020-01-29 09:30:00,61.59,61.68,61.42,61.5,83429.0,50.278,50.3515,50.1392,50.2046,83429.0
2020-01-29 09:35:00,61.51,61.51,61.28,61.28,36749.0,50.2127,50.2127,50.025,50.025,36749.0
2020-01-29 09:40:00,61.28,61.39,61.21,61.24,30707.0,50.025,50.1148,49.9678,49.9923,30707.0
2020-01-29 09:45:00,61.25,61.35,61.18,61.25,36056.0,50.0005,50.0821,49.9433,50.0005,36056.0
2020-01-29 09:50:00,61.25,61.29,61.09,61.12,63207.0,50.0005,50.0331,49.8699,49.8943,63207.0
2020-01-29 09:55:00,61.09,61.09,60.95,61.04,19662.0,49.8699,49.8699,49.7556,49.829,19662.0
2020-01-29 10:00:00,61.05,61.06,60.83,60.85,23276.0,49.8372,49.8454,49.6576,49.6739,23276.0
2020-01-29 10:05:00,60.82,60.97,60.76,60.95,22554.0,49.6494,49.7719,49.6005,49.7556,22554.0
2020-01-29 10:10:00,60.97,61.02,60.83,61.02,24116.0,49.7719,49.8127,49.6576,49.8127,24116.0
2020-01-29 10:15:00,61.0,61.07,61.0,61.04,28600.0,49.7964,49.8535,49.7964,49.829,28600.0
2020-01-29 10:20:00,61.09,61.13,61.02,61.03,38474.0,49.8699,49.9025,49.8127,49.8209,38474.0
2020-01-29 10:25:00,61.01,61.19,60.97,61.12,17244.0,49.8046,49.9515,49.7719,49.8943,17244.0
2020-01-29 10:30:00,61.12,61.12,60.87,60.94,24008.0,49.8943,49.8943,49.6903,49.7474,24008.0
2020-01-29 10:35:00,60.95,61.1,60.89,61.08,17586.0,49.7556,49.878,49.7066,49.8617,17586.0
2020-01-29 10:40:00,61.08,61.12,60.97,60.97,15426.0,49.8617,49.8943,49.7719,49.7719,15426.0
2020-01-29 10:45:00,60.97,61.04,60.93,61.02,16695.0,49.7719,49.829,49.7392,49.8127,16695.0
2020-01-29 10:50:00,61.05,61.08,60.98,61.08,13322.0,49.8372,49.8617,49.7801,49.8617,13322.0
2020-01-29 10:55:00,61.09,61.09,60.99,60.99,17714.0,49.8699,49.8699,49.7882,49.7882,17714.0
2020-01-29 11:00:00,61.0,61.16,61.0,61.14,15586.0,49.7964,49.927,49.7964,49.9107,15586.0
2020-01-29 11:05:00,61.15,61.15,61.01,61.02,14479.0,49.9188,49.9188,49.8046,49.8127,14479.0
2020-01-29 11:10:00,61.03,61.04,60.91,61.02,13673.0,49.8209,49.829,49.7229,49.8127,13673.0
2020-01-29 11:15:00,61.01,61.06,60.96,60.96,12113.0,49.8046,49.8454,49.7637,49.7637,12113.0
2020-01-29 11:20:00,60.97,61.11,60.96,61.1,22270.0,49.7719,49.8862,49.7637,49.878,22270.0
2020-01-29 11:25:00,61.1,61.1,60.98,61.06,21385.0,49.878,49.878,49.7801,49.8454,21385.0
2020-01-29 11:30:00,61.07,61.08,60.9,60.9,15074.0,49.8535,49.8617,49.7148,49.7148,15074.0
2020-01-29 11:35:00,60.91,61.02,60.91,60.95,12850.0,49.7229,49.8127,49.7229,49.7556,12850.0
2020-01-29 11:40:00,60.95,61.02,60.94,61.01,13058.0,49.7556,49.8127,49.7474,49.8046,13058.0
2020-01-29 11:45:00,61.0,61.04,60.97,61.02,16916.0,49.7964,49.829,49.7719,49.8127,16916.0
2020-01-29 11:50:00,61.03,61.03,60.97,60.99,22694.0,49.8209,49.8209,49.7719,49.7882,22694.0
2020-01-29 11:55:00,61.01,61.04,60.93,60.96,19048.0,49.8046,49.829,49.7392,49.7637,19048.0
2020-01-29 12:00:00,60.96,60.97,60.92,60.96,32557.0,49.7637,49.7719,49.7311,49.7637,32557.0
2020-01-29 12:05:00,60.96,60.96,60.93,60.94,12382.0,49.7637,49.7637,49.7392,49.7474,12382.0
2020-01-29 12:10:00,60.94,60.95,60.9,60.92,16597.0,49.7474,49.7556,49.7148,49.7311,16597.0
2020-01-29 12:15:00,60.93,60.96,60.92,60.95,8962.0,49.7392,49.7637,49.7311,49.7556,8962.0
2020-01-29 12:20:00,60.95,60.98,60.91,60.92,11697.0,49.7556,49.7801,49.7229,49.7311,11697.0
2020-01-29 12:25:00,60.91,60.93,60.87,60.88,10965.0,49.7229,49.7392,49.6903,49.6984,10965.0
2020-01-29 12:30:00,60.88,60.89,60.84,60.85,12116.0,49.6984,49.7066,49.6658,49.6739,12116.0
2020-01-29 12:35:00,60.84,60.87,60.8,60.8,23896.0,49.6658,49.6903,49.6331,49.6331,23896.0
2020-01-29 12:40:00,60.8,60.81,60.78,60.79,21606.0,49.6331,49.6413,49.6168,49.625,21606.0
2020-01-29 12:45:00,60.78,60.85,60.76,60.85,8738.0,49.6168,49.6739,49.6005,49.6739,8738.0
2020-01-29 12:50:00,60.86,60.9,60.84,60.88,11200.0,49.6821,49.7148,49.6658,49.6984,11200.0
2020-01-29 12:55:00,60.88,60.89,60.79,60.8,15823.0,49.6984,49.7066,49.625,49.6331,15823.0
2020-01-29 13:00:00,60.8,60.85,60.74,60.82,19081.0,49.6331,49.6739,49.5841,49.6494,19081.0
2020-01-29 13:05:00,60.81,60.82,60.76,60.77,12798.0,49.6413,49.6494,49.6005,49.6086,12798.0
2020-01-29 13:10:00,60.76,60.76,60.71,60.75,17403.0,49.6005,49.6005,49.5597,49.5923,17403.0
2020-01-29 13:15:00,60.75,60.77,60.66,60.66,36130.0,49.5923,49.6086,49.5188,49.5188,36130.0
2020-01-29 13:20:00,60.68,60.69,60.65,60.66,16608.0,49.5352,49.5433,49.5107,49.5188,16608.0
2020-01-29 13:25:00,60.66,60.66,60.62,60.66,16940.0,49.5188,49.5188,49.4862,49.5188,16940.0
2020-01-29 13:30:00,60.66,60.76,60.64,60.74,15557.0,49.5188,49.6005,49.5025,49.5841,15557.0
2020-01-29 13:35:00,60.73,60.74,60.67,60.68,20344.0,49.576,49.5841,49.527,49.5352,20344.0
2020-01-29 13:40:00,60.67,60.69,60.61,60.62,13852.0,49.527,49.5433,49.478,49.4862,13852.0
2020-01-29 13:45:00,60.61,60.65,60.57,60.63,20537.0,49.478,49.5107,49.4454,49.4943,20537.0
2020-01-29 13:50:00,60.63,60.63,60.55,60.55,25325.0,49.4943,49.4943,49.429,49.429,25325.0
2020-01-29 13:55:00,60.55,60.66,60.53,60.65,20445.0,49.429,49.5188,49.4127,49.5107,20445.0
2020-01-29 14:00:00,60.66,60.73,60.57,60.72,24599.0,49.5188,49.576,49.4454,49.5678,24599.0
2020-01-29 14:05:00,60.72,60.72,60.61,60.62,12988.0,49.5678,49.5678,49.478,49.4862,12988.0
2020-01-29 14:10:00,60.62,60.66,60.59,60.62,16668.0,49.4862,49.5188,49.4617,49.4862,16668.0
2020-01-29 14:15:00,60.62,60.64,60.59,60.62,23354.0,49.4862,49.5025,49.4617,49.4862,23354.0
2020-01-29 14:20:00,60.62,60.7,60.61,60.65,37272.0,49.4862,49.5515,49.478,49.5107,37272.0
2020-01-29 14:25:00,60.65,60.65,60.53,60.57,20550.0,49.5107,49.5107,49.4127,49.4454,20550.0
2020-01-29 14:30:00,60.58,60.6,60.55,60.57,16746.0,49.4535,49.4699,49.429,49.4454,16746.0
2020-01-29 14:35:00,60.56,60.59,60.53,60.58,23692.0,49.4372,49.4617,49.4127,49.4535,23692.0
2020-01-29 14:40:00,60.58,60.6,60.53,60.54,32092.0,49.4535,49.4699,49.4127,49.4209,32092.0
2020-01-29 14:45:00,60.53,60.57,60.52,60.55,30217.0,49.4127,49.4454,49.4045,49.429,30217.0
2020-01-29 14:50:00,60.55,60.55,60.47,60.5,30159.0,49.429,49.429,49.3637,49.3882,30159.0
2020-01-29 14:55:00,60.5,60.53,60.42,60.43,32200.0,49.3882,49.4127,49.3229,49.3311,32200.0
2020-01-29 15:00:00,60.43,60.43,60.29,60.31,90306.0,49.3311,49.3311,49.2168,49.2331,90306.0
2020-01-29 15:05:00,60.31,60.42,60.31,60.41,26458.0,49.2331,49.3229,49.2331,49.3148,26458.0
2020-01-29 15:10:00,60.4,60.4,60.28,60.3,32684.0,49.3066,49.3066,49.2086,49.225,32684.0
2020-01-29 15:15:00,60.3,60.38,60.29,60.35,29328.0,49.225,49.2903,49.2168,49.2658,29328.0
2020-01-29 15:20:00,60.35,60.37,60.27,60.34,39794.0,49.2658,49.2821,49.2005,49.2576,39794.0
2020-01-29 15:25:00,60.34,60.45,60.33,60.4,25199.0,49.2576,49.3474,49.2494,49.3066,25199.0
2020-01-29 15:30:00,60.4,60.5,60.36,60.47,61629.0,49.3066,49.3882,49.2739,49.3637,61629.0
2020-01-29 15:35:00,60.46,60.54,60.42,60.49,207379.0,49.3556,49.4209,49.3229,49.3801,207379.0
2020-01-29 15:40:00,60.48,60.52,60.39,60.48,114328.0,49.3719,49.4045,49.2984,49.3719,114328.0
2020-01-29 15:45:00,60.49,60.59,60.44,60.48,100575.0,49.3801,49.4617,49.3392,49.3719,100575.0
2020-01-29 15:50:00,60.47,60.54,60.45,60.52,126509.0,49.3637,49.4209,49.3474,49.4045,126509.0
2020-01-29 15:55:00,60.52,60.52,60.4,60.48,303380.0,49.4045,49.4045,49.3066,49.3719,303380.0
2020-01-30 09:30:00,59.75,60.23,59.59,60.18,229022.0,48.776,49.1678,48.6454,49.127,229022.0
2020-01-30 09:35:00,60.23,60.41,60.16,60.22,102506.0,49.1678,49.3148,49.1107,49.1596,102506.0
2020-01-30 09:40:00,60.22,60.45,60.09,60.36,76271.0,49.1596,49.3474,49.0535,49.2739,76271.0
2020-01-30 09:45:00,60.39,60.6,60.37,60.43,51978.0,49.2984,49.4699,49.2821,49.3311,51978.0
2020-01-30 09:50:00,60.43,60.47,60.19,60.27,71036.0,49.3311,49.3637,49.1352,49.2005,71036.0
2020-01-30 09:55:00,60.3,60.34,60.22,60.29,25938.0,49.225,49.2576,49.1596,49.2168,25938.0
2020-01-30 10:00:00,60.28,60.4,60.23,60.4,44574.0,49.2086,49.3066,49.1678,49.3066,44574.0
2020-01-30 10:05:00,60.38,60.48,60.34,60.44,42291.0,49.2903,49.3719,49.2576,49.3392,42291.0
2020-01-30 10:10:00,60.42,60.42,60.17,60.2,68589.0,49.3229,49.3229,49.1188,49.1433,68589.0
2020-01-30 10:15:00,60.2,60.25,60.13,60.18,35188.0,49.1433,49.1841,49.0862,49.127,35188.0
2020-01-30 10:20:00,60.17,60.26,60.12,60.19,82165.0,49.1188,49.1923,49.078,49.1352,82165.0
2020-01-30 10:25:00,60.2,60.24,60.18,60.23,19207.0,49.1433,49.176,49.127,49.1678,19207.0
2020-01-30 10:30:00,60.22,60.23,60.12,60.2,44843.0,49.1596,49.1678,49.078,49.1433,44843.0
2020-01-30 10:35:00,60.19,60.22,60.03,60.04,36990.0,49.1352,49.1596,49.0045,49.0127,36990.0
2020-01-30 10:40:00,60.04,60.05,59.94,60.04,32191.0,49.0127,49.0209,48.9311,49.0127,32191.0
2020-01-30 10:45:00,60.02,60.04,59.92,59.95,63144.0,48.9964,49.0127,48.9147,48.9392,63144.0
2020-01-30 10:50:00,59.95,60.01,59.91,59.94,69122.0,48.9392,48.9882,48.9066,48.9311,69122.0
2020-01-30 10:55:00,59.94,60.0,59.89,59.97,58353.0,48.9311,48.9801,48.8903,48.9556,58353.0
2020-01-30 11:00:00,59.97,60.16,59.96,60.11,94433.0,48.9556,49.1107,48.9474,49.0699,94433.0
2020-01-30 11:05:00,60.1,60.23,60.09,60.17,50439.0,49.0617,49.1678,49.0535,49.1188,50439.0
2020-01-30 11:10:00,60.17,60.4,60.16,60.39,53909.0,49.1188,49.3066,49.1107,49.2984,53909.0
2020-01-30 11:15:00,60.38,60.49,60.33,60.48,55244.0,49.2903,49.3801,49.2494,49.3719,55244.0
2020-01-30 11:20:00,60.48,60.53,60.41,60.49,90603.0,49.3719,49.4127,49.3148,49.3801,90603.0
2020-01-30 11:25:00,60.48,60.5,60.4,60.44,79754.0,49.3719,49.3882,49.3066,49.3392,79754.0
2020-01-30 11:30:00,60.44,60.46,60.3,60.3,50819.0,49.3392,49.3556,49.225,49.225,50819.0
2020-01-30 11:35:00,60.3,60.31,60.19,60.24,40724.0,49.225,49.2331,49.1352,49.176,40724.0
2020-01-30 11:40:00,60.25,60.37,60.24,60.29,35962.0,49.1841,49.2821,49.176,49.2168,35962.0
2020-01-30 11:45:00,60.29,60.32,60.27,60.27,25657.0,49.2168,49.2413,49.2005,49.2005,25657.0
2020-01-30 11:50:00,60.27,60.35,60.25,60.31,20814.0,49.2005,49.2658,49.1841,49.2331,20814.0
2020-01-30 11:55:00,60.3,60.3,60.16,60.16,30867.0,49.225,49.225,49.1107,49.1107,30867.0
2020-01-30 12:00:00,60.16,60.26,60.15,60.15,21168.0,49.1107,49.1923,49.1025,49.1025,21168.0
2020-01-30 12:05:00,60.15,60.17,60.03,60.06,58654.0,49.1025,49.1188,49.0045,49.029,58654.0
2020-01-30 12:10:00,60.05,60.14,60.04,60.08,25719.0,49.0209,49.0943,49.0127,49.0454,25719.0
2020-01-30 12:15:00,60.08,60.1,60.01,60.05,25024.0,49.0454,49.0617,48.9882,49.0209,25024.0
2020-01-30 12:20:00,60.05,60.08,59.97,60.02,19106.0,49.0209,49.0454,48.9556,48.9964,19106.0
2020-01-30 12:25:00,60.01,60.02,59.9,59.92,21730.0,48.9882,48.9964,48.8984,48.9147,21730.0
2020-01-30 12:30:00,59.92,60.01,59.9,59.96,63964.0,48.9147,48.9882,48.8984,48.9474,63964.0
2020-01-30 12:35:00,59.96,60.0,59.85,59.85,44002.0,48.9474,48.9801,48.8576,48.8576,44002.0
2020-01-30 12:40:00,59.85,59.92,59.83,59.92,75853.0,48.8576,48.9147,48.8413,48.9147,75853.0
2020-01-30 12:45:00,59.91,60.06,59.88,60.05,50010.0,48.9066,49.029,48.8821,49.0209,50010.0
2020-01-30 12:50:00,60.05,60.1,59.99,60.04,62523.0,49.0209,49.0617,48.9719,49.0127,62523.0
2020-01-30 12:55:00,60.04,60.04,59.96,59.98,19699.0,49.0127,49.0127,48.9474,48.9637,19699.0
2020-01-30 13:00:00,59.98,60.03,59.92,59.98,24145.0,48.9637,49.0045,48.9147,48.9637,24145.0
2020-01-30 13:05:00,59.97,59.98,59.81,59.83,23723.0,48.9556,48.9637,48.825,48.8413,23723.0
2020-01-30 13:10:00,59.83,59.95,59.81,59.92,25774.0,48.8413,48.9392,48.825,48.9147,25774.0
2020-01-30 13:15:00,59.92,59.95,59.88,59.89,71977.0,48.9147,48.9392,48.8821,48.8903,71977.0
2020-01-30 13:20:00,59.89,60.0,59.88,59.92,22381.0,48.8903,48.9801,48.8821,48.9147,22381.0
2020-01-30 13:25:00,59.89,59.9,59.81,59.88,42280.0,48.8903,48.8984,48.825,48.8821,42280.0
2020-01-30 13:30:00,59.88,60.01,59.85,60.0,25487.0,48.8821,48.9882,48.8576,48.9801,25487.0
2020-01-30 13:35:00,60.0,60.03,59.91,59.94,71642.0,48.9801,49.0045,48.9066,48.9311,71642.0
2020-01-30 13:40:00,59.94,60.1,59.93,60.05,27352.0,48.9311,49.0617,48.9229,49.0209,27352.0
2020-01-30 13:45:00,60.06,60.11,60.03,60.05,16320.0,49.029,49.0699,49.0045,49.0209,16320.0
2020-01-30 13:50:00,60.04,60.08,60.02,60.06,19884.0,49.0127,49.0454,48.9964,49.029,19884.0
2020-01-30 13:55:00,60.05,60.09,60.03,60.07,19581.0,49.0209,49.0535,49.0045,49.0372,19581.0
2020-01-30 14:00:00,60.08,60.15,60.08,60.11,28470.0,49.0454,49.1025,49.0454,49.0699,28470.0
2020-01-30 14:05:00,60.11,60.13,60.07,60.13,24471.0,49.0699,49.0862,49.0372,49.0862,24471.0
2020-01-30 14:10:00,60.13,60.19,60.11,60.18,27465.0,49.0862,49.1352,49.0699,49.127,27465.0
2020-01-30 14:15:00,60.18,60.21,60.15,60.19,93265.0,49.127,49.1515,49.1025,49.1352,93265.0
2020-01-30 14:20:00,60.18,60.28,60.18,60.25,22737.0,49.127,49.2086,49.127,49.1841,22737.0
2020-01-30 14:25:00,60.25,60.28,60.2,60.21,27999.0,49.1841,49.2086,49.1433,49.1515,27999.0
2020-01-30 14:30:00,60.21,60.22,60.17,60.18,31903.0,49.1515,49.1596,49.1188,49.127,31903.0
2020-01-30 14:35:00,60.19,60.2,60.14,60.14,21121.0,49.1352,49.1433,49.0943,49.0943,21121.0
2020-01-30 14:40:00,60.13,60.43,60.12,60.2,101173.0,49.0862,49.3311,49.078,49.1433,101173.0
2020-01-30 14:45:00,60.19,60.35,60.15,60.28,68284.0,49.1352,49.2658,49.1025,49.2086,68284.0
2020-01-30 14:50:00,60.29,60.33,60.19,60.31,48967.0,49.2168,49.2494,49.1352,49.2331,48967.0
2020-01-30 14:55:00,60.32,60.55,60.32,60.51,122408.0,49.2413,49.429,49.2413,49.3964,122408.0
2020-01-30 15:00:00,60.52,60.67,60.42,60.67,210100.0,49.4045,49.527,49.3229,49.527,210100.0
2020-01-30 15:05:00,60.67,60.67,60.59,60.6,63746.0,49.527,49.527,49.4617,49.4699,63746.0
2020-01-30 15:10:00,60.61,60.67,60.52,60.57,81354.0,49.478,49.527,49.4045,49.4454,81354.0
2020-01-30 15:15:00,60.58,60.6,60.45,60.55,228649.0,49.4535,49.4699,49.3474,49.429,228649.0
2020-01-30 15:20:00,60.54,60.67,60.54,60.64,105664.0,49.4209,49.527,49.4209,49.5025,105664.0
2020-01-30 15:25:00,60.65,60.65,60.53,60.56,79522.0,49.5107,49.5107,49.4127,49.4372,79522.0
2020-01-30 15:30:00,60.56,60.6,60.52,60.58,119958.0,49.4372,49.4699,49.4045,49.4535,119958.0
2020-01-30 15:35:00,60.58,60.65,60.55,60.61,143006.0,49.4535,49.5107,49.429,49.478,143006.0
2020-01-30 15:40:00,60.62,60.81,60.59,60.73,186853.0,49.4862,49.6413,49.4617,49.576,186853.0
2020-01-30 15:45:00,60.73,60.94,60.72,60.88,210160.0,49.576,49.7474,49.5678,49.6984,210160.0
2020-01-30 15:50:00,60.87,60.96,60.84,60.92,249492.0,49.6903,49.7637,49.6658,49.7311,249492.0
2020-01-30 15:55:00,60.92,60.99,60.88,60.88,578616.0,49.7311,49.7882,49.6984,49.6984,578616.0
2020-01-31 09:30:00,60.0,60.08,59.66,59.87,229060.0,48.9801,49.0454,48.7025,48.8739,229060.0
2020-01-31 09:35:00,59.89,60.17,59.75,60.17,60660.0,48.8903,49.1188,48.776,49.1188,60660.0
2020-01-31 09:40:00,60.18,60.18,59.98,60.02,29022.0,49.127,49.127,48.9637,48.9964,29022.0
2020-01-31 09:45:00,60.04,60.16,59.93,59.98,58824.0,49.0127,49.1107,48.9229,48.9637,58824.0
2020-01-31 09:50:00,60.0,60.07,59.86,60.01,75930.0,48.9801,49.0372,48.8658,48.9882,75930.0
2020-01-31 09:55:00,60.05,60.22,60.04,60.22,48092.0,49.0209,49.1596,49.0127,49.1596,48092.0
2020-01-31 10:00:00,60.22,60.23,60.11,60.17,47209.0,49.1596,49.1678,49.0699,49.1188,47209.0
2020-01-31 10:05:00,60.18,60.25,60.11,60.17,43597.0,49.127,49.1841,49.0699,49.1188,43597.0
2020-01-31 10:10:00,60.17,60.36,60.16,60.17,45016.0,49.1188,49.2739,49.1107,49.1188,45016.0
2020-01-31 10:15:00,60.16,60.16,60.03,60.13,63095.0,49.1107,49.1107,49.0045,49.0862,63095.0
2020-01-31 10:20:00,60.12,60.22,60.06,60.21,57225.0,49.078,49.1596,49.029,49.1515,57225.0
2020-01-31 10:25:00,60.2,60.2,59.93,59.98,78586.0,49.1433,49.1433,48.9229,48.9637,78586.0
2020-01-31 10:30:00,59.97,59.99,59.82,59.9,39430.0,48.9556,48.9719,48.8331,48.8984,39430.0
2020-01-31 10:35:00,59.89,59.89,59.72,59.73,114115.0,48.8903,48.8903,48.7515,48.7596,114115.0
2020-01-31 10:40:00,59.72,59.88,59.72,59.78,148023.0,48.7515,48.8821,48.7515,48.8005,148023.0
2020-01-31 10:45:00,59.77,59.81,59.69,59.73,67056.0,48.7923,48.825,48.727,48.7596,67056.0
2020-01-31 10:50:00,59.72,59.72,59.6,59.64,61943.0,48.7515,48.7515,48.6535,48.6862,61943.0
2020-01-31 10:55:00,59.63,59.68,59.59,59.67,57395.0,48.678,48.7188,48.6454,48.7107,57395.0
2020-01-31 11:00:00,59.66,59.73,59.63,59.67,52366.0,48.7025,48.7596,48.678,48.7107,52366.0
2020-01-31 11:05:00,59.66,59.67,59.61,59.62,29609.0,48.7025,48.7107,48.6617,48.6698,29609.0
2020-01-31 11:10:00,59.62,59.76,59.61,59.68,62351.0,48.6698,48.7841,48.6617,48.7188,62351.0
2020-01-31 11:15:00,59.68,59.69,59.53,59.66,48438.0,48.7188,48.727,48.5964,48.7025,48438.0
2020-01-31 11:20:00,59.65,59.73,59.59,59.73,29179.0,48.6943,48.7596,48.6454,48.7596,29179.0
2020-01-31 11:25:00,59.73,59.94,59.71,59.87,59418.0,48.7596,48.9311,48.7433,48.8739,59418.0
2020-01-31 11:30:00,59.88,60.06,59.87,60.05,58562.0,48.8821,49.029,48.8739,49.0209,58562.0
2020-01-31 11:35:00,60.06,60.13,59.93,60.04,71673.0,49.029,49.0862,48.9229,49.0127,71673.0
2020-01-31 11:40:00,60.02,60.22,60.0,60.22,64413.0,48.9964,49.1596,48.9801,49.1596,64413.0
2020-01-31 11:45:00,60.22,60.35,60.22,60.33,61191.0,49.1596,49.2658,49.1596,49.2494,61191.0
2020-01-31 11:50:00,60.34,60.35,60.2,60.3,45699.0,49.2576,49.2658,49.1433,49.225,45699.0
2020-01-31 11:55:00,60.31,60.33,60.26,60.33,34485.0,49.2331,49.2494,49.1923,49.2494,34485.0
2020-01-31 12:00:00,60.32,60.41,60.28,60.32,60309.0,49.2413,49.3148,49.2086,49.2413,60309.0
2020-01-31 12:05:00,60.31,60.32,60.17,60.25,39503.0,49.2331,49.2413,49.1188,49.1841,39503.0
2020-01-31 12:10:00,60.24,60.24,60.08,60.08,46721.0,49.176,49.176,49.0454,49.0454,46721.0
2020-01-31 12:15:00,60.06,60.1,60.02,60.07,50732.0,49.029,49.0617,48.9964,49.0372,50732.0
2020-01-31 12:20:00,60.06,60.09,60.0,60.03,25738.0,49.029,49.0535,48.9801,49.0045,25738.0
2020-01-31 12:25:00,60.02,60.03,59.94,60.01,35940.0,48.9964,49.0045,48.9311,48.9882,35940.0
2020-01-31 12:30:00,60.01,60.06,59.92,59.96,65953.0,48.9882,49.029,48.9147,48.9474,65953.0
2020-01-31 12:35:00,59.96,59.97,59.7,59.71,58146.0,48.9474,48.9556,48.7352,48.7433,58146.0
2020-01-31 12:40:00,59.71,59.88,59.69,59.86,31536.0,48.7433,48.8821,48.727,48.8658,31536.0
2020-01-31 12:45:00,59.85,59.86,59.66,59.7,44156.0,48.8576,48.8658,48.7025,48.7352,44156.0
2020-01-31 12:50:00,59.7,59.77,59.57,59.73,42563.0,48.7352,48.7923,48.629,48.7596,42563.0
2020-01-31 12:55:00,59.74,59.8,59.7,59.72,23134.0,48.7678,48.8168,48.7352,48.7515,23134.0
2020-01-31 13:00:00,59.73,59.85,59.69,59.7,39255.0,48.7596,48.8576,48.727,48.7352,39255.0
2020-01-31 13:05:00,59.71,59.72,59.63,59.64,28731.0,48.7433,48.7515,48.678,48.6862,28731.0
2020-01-31 13:10:00,59.64,59.64,59.5,59.51,61044.0,48.6862,48.6862,48.5719,48.5801,61044.0
2020-01-31 13:15:00,59.51,59.57,59.46,59.47,73652.0,48.5801,48.629,48.5392,48.5474,73652.0
2020-01-31 13:20:00,59.46,59.56,59.43,59.56,52552.0,48.5392,48.6209,48.5147,48.6209,52552.0
2020-01-31 13:25:00,59.58,59.63,59.49,59.51,44839.0,48.6372,48.678,48.5637,48.5801,44839.0
2020-01-31 13:30:00,59.51,59.55,59.46,59.55,35847.0,48.5801,48.6127,48.5392,48.6127,35847.0
2020-01-31 13:35:00,59.55,59.57,59.47,59.52,28175.0,48.6127,48.629,48.5474,48.5882,28175.0
2020-01-31 13:40:00,59.52,59.58,59.47,59.48,36792.0,48.5882,48.6372,48.5474,48.5556,36792.0
2020-01-31 13:45:00,59.48,59.52,59.43,59.49,52973.0,48.5556,48.5882,48.5147,48.5637,52973.0
2020-01-31 13:50:00,59.5,59.52,59.42,59.5,32780.0,48.5719,48.5882,48.5066,48.5719,32780.0
2020-01-31 13:55:00,59.5,59.53,59.37,59.43,42461.0,48.5719,48.5964,48.4658,48.5147,42461.0
2020-01-31 14:00:00,59.43,59.65,59.42,59.64,39628.0,48.5147,48.6943,48.5066,48.6862,39628.0
2020-01-31 14:05:00,59.63,59.73,59.56,59.7,57089.0,48.678,48.7596,48.6209,48.7352,57089.0
2020-01-31 14:10:00,59.7,59.78,59.7,59.76,28309.0,48.7352,48.8005,48.7352,48.7841,28309.0
2020-01-31 14:15:00,59.76,59.81,59.72,59.79,32591.0,48.7841,48.825,48.7515,48.8086,32591.0
2020-01-31 14:20:00,59.79,59.8,59.58,59.61,57107.0,48.8086,48.8168,48.6372,48.6617,57107.0
2020-01-31 14:25:00,59.61,59.62,59.53,59.56,45318.0,48.6617,48.6698,48.5964,48.6209,45318.0
2020-01-31 14:30:00,59.56,59.74,59.52,59.65,42047.0,48.6209,48.7678,48.5882,48.6943,42047.0
2020-01-31 14:35:00,59.64,59.65,59.55,59.58,53168.0,48.6862,48.6943,48.6127,48.6372,53168.0
2020-01-31 14:40:00,59.58,59.61,59.5,59.52,60598.0,48.6372,48.6617,48.5719,48.5882,60598.0
2020-01-31 14:45:00,59.51,59.54,59.36,59.37,62390.0,48.5801,48.6045,48.4576,48.4658,62390.0
2020-01-31 14:50:00,59.38,59.43,59.34,59.34,56347.0,48.4739,48.5147,48.4413,48.4413,56347.0
2020-01-31 14:55:00,59.33,59.45,59.31,59.41,59072.0,48.4331,48.5311,48.4168,48.4984,59072.0
2020-01-31 15:00:00,59.41,59.46,59.27,59.29,108808.0,48.4984,48.5392,48.3841,48.4005,108808.0
2020-01-31 15:05:00,59.28,59.35,59.17,59.2,102577.0,48.3923,48.4494,48.3025,48.327,102577.0
2020-01-31 15:10:00,59.2,59.24,59.14,59.16,73640.0,48.327,48.3596,48.278,48.2943,73640.0
2020-01-31 15:15:00,59.17,59.27,59.11,59.25,97537.0,48.3025,48.3841,48.2535,48.3678,97537.0
2020-01-31 15:20:00,59.26,59.4,59.19,59.39,78654.0,48.376,48.4903,48.3188,48.4821,78654.0
2020-01-31 15:25:00,59.39,59.39,59.27,59.3,91398.0,48.4821,48.4821,48.3841,48.4086,91398.0
2020-01-31 15:30:00,59.29,59.43,59.22,59.35,90752.0,48.4005,48.5147,48.3433,48.4494,90752.0
2020-01-31 15:35:00,59.34,59.34,59.25,59.28,95337.0,48.4413,48.4413,48.3678,48.3923,95337.0
2020-01-31 15:40:00,59.29,59.51,59.2,59.46,195127.0,48.4005,48.5801,48.327,48.5392,195127.0
2020-01-31 15:45:00,59.46,59.51,59.31,59.36,155855.0,48.5392,48.5801,48.4168,48.4576,155855.0
2020-01-31 15:50:00,59.36,59.49,59.31,59.43,188481.0,48.4576,48.5637,48.4168,48.5147,188481.0
2020-01-31 15:55:00,59.43,59.49,59.3,59.39,374482.0,48.5147,48.5637,48.4086,48.4821,374482.0
2020-02-03 09:30:00,59.41,59.6,59.18,59.51,144058.0,48.4984,48.6535,48.3107,48.5801,144058.0
2020-02-03 09:35:00,59.51,59.58,59.38,59.46,59129.0,48.5801,48.6372,48.4739,48.5392,59129.0
2020-02-03 09:40:00,59.44,59.54,59.26,59.43,110975.0,48.5229,48.6045,48.376,48.5147,110975.0
2020-02-03 09:45:00,59.44,59.57,59.43,59.56,48264.0,48.5229,48.629,48.5147,48.6209,48264.0
2020-02-03 09:50:00,59.57,59.82,59.54,59.77,48160.0,48.629,48.8331,48.6045,48.7923,48160.0
2020-02-03 09:55:00,59.78,59.89,59.69,59.88,33576.0,48.8005,48.8903,48.727,48.8821,33576.0
2020-02-03 10:00:00,59.91,60.23,59.91,60.14,48003.0,48.9066,49.1678,48.9066,49.0943,48003.0
2020-02-03 10:05:00,60.13,60.17,59.94,60.08,54144.0,49.0862,49.1188,48.9311,49.0454,54144.0
2020-02-03 10:10:00,60.08,60.2,60.07,60.15,40830.0,49.0454,49.1433,49.0372,49.1025,40830.0
2020-02-03 10:15:00,60.13,60.19,59.98,60.09,40940.0,49.0862,49.1352,48.9637,49.0535,40940.0
2020-02-03 10:20:00,60.1,60.15,60.02,60.15,38114.0,49.0617,49.1025,48.9964,49.1025,38114.0
2020-02-03 10:25:00,60.17,60.34,60.11,60.26,62073.0,49.1188,49.2576,49.0699,49.1923,62073.0
2020-02-03 10:30:00,60.27,60.3,60.18,60.21,80732.0,49.2005,49.225,49.127,49.1515,80732.0
2020-02-03 10:35:00,60.2,60.2,60.03,60.07,31993.0,49.1433,49.1433,49.0045,49.0372,31993.0
2020-02-03 10:40:00,60.09,60.09,59.98,60.06,26495.0,49.0535,49.0535,48.9637,49.029,26495.0
2020-02-03 10:45:00,60.06,60.08,59.81,59.83,45668.0,49.029,49.0454,48.825,48.8413,45668.0
2020-02-03 10:50:00,59.82,59.84,59.75,59.81,41465.0,48.8331,48.8494,48.776,48.825,41465.0
2020-02-03 10:55:00,59.81,59.88,59.77,59.84,39279.0,48.825,48.8821,48.7923,48.8494,39279.0
2020-02-03 11:00:00,59.84,59.85,59.68,59.71,61210.0,48.8494,48.8576,48.7188,48.7433,61210.0
2020-02-03 11:05:00,59.72,59.77,59.68,59.76,28790.0,48.7515,48.7923,48.7188,48.7841,28790.0
2020-02-03 11:10:00,59.76,59.77,59.53,59.55,40072.0,48.7841,48.7923,48.5964,48.6127,40072.0
2020-02-03 11:15:00,59.57,59.58,59.46,59.47,30272.0,48.629,48.6372,48.5392,48.5474,30272.0
2020-02-03 11:20:00,59.46,59.46,59.34,59.4,37325.0,48.5392,48.5392,48.4413,48.4903,37325.0
2020-02-03 11:25:00,59.4,59.44,59.34,59.34,41344.0,48.4903,48.5229,48.4413,48.4413,41344.0
2020-02-03 11:30:00,59.34,59.46,59.31,59.32,51478.0,48.4413,48.5392,48.4168,48.4249,51478.0
2020-02-03 11:35:00,59.32,59.33,59.25,59.3,33749.0,48.4249,48.4331,48.3678,48.4086,33749.0
2020-02-03 11:40:00,59.29,59.34,59.25,59.32,29466.0,48.4005,48.4413,48.3678,48.4249,29466.0
2020-02-03 11:45:00,59.33,59.33,59.11,59.15,55836.0,48.4331,48.4331,48.2535,48.2862,55836.0
2020-02-03 11:50:00,59.16,59.22,59.12,59.21,32400.0,48.2943,48.3433,48.2617,48.3351,32400.0
2020-02-03 11:55:00,59.2,59.44,59.2,59.44,18933.0,48.327,48.5229,48.327,48.5229,18933.0
2020-02-03 12:00:00,59.45,59.61,59.45,59.59,35829.0,48.5311,48.6617,48.5311,48.6454,35829.0
2020-02-03 12:05:00,59.59,59.59,59.43,59.49,31709.0,48.6454,48.6454,48.5147,48.5637,31709.0
2020-02-03 12:10:00,59.48,59.52,59.41,59.51,28102.0,48.5556,48.5882,48.4984,48.5801,28102.0
2020-02-03 12:15:00,59.51,59.58,59.48,59.58,21485.0,48.5801,48.6372,48.5556,48.6372,21485.0
2020-02-03 12:20:00,59.57,59.6,59.52,59.55,53980.0,48.629,48.6535,48.5882,48.6127,53980.0
2020-02-03 12:25:00,59.54,59.54,59.31,59.43,103130.0,48.6045,48.6045,48.4168,48.5147,103130.0
2020-02-03 12:30:00,59.43,59.47,59.39,59.41,32116.0,48.5147,48.5474,48.4821,48.4984,32116.0
2020-02-03 12:35:00,59.41,59.46,59.38,59.45,30357.0,48.4984,48.5392,48.4739,48.5311,30357.0
2020-02-03 12:40:00,59.44,59.5,59.42,59.45,29264.0,48.5229,48.5719,48.5066,48.5311,29264.0
2020-02-03 12:45:00,59.45,59.45,59.36,59.38,59215.0,48.5311,48.5311,48.4576,48.4739,59215.0
2020-02-03 12:50:00,59.38,59.46,59.38,59.42,88554.0,48.4739,48.5392,48.4739,48.5066,88554.0
2020-02-03 12:55:00,59.42,59.55,59.41,59.51,62901.0,48.5066,48.6127,48.4984,48.5801,62901.0
2020-02-03 13:00:00,59.51,59.68,59.51,59.67,54531.0,48.5801,48.7188,48.5801,48.7107,54531.0
2020-02-03 13:05:00,59.66,59.66,59.53,59.57,35112.0,48.7025,48.7025,48.5964,48.629,35112.0
2020-02-03 13:10:00,59.56,59.57,59.33,59.36,43753.0,48.6209,48.629,48.4331,48.4576,43753.0
2020-02-03 13:15:00,59.34,59.38,59.31,59.38,23669.0,48.4413,48.4739,48.4168,48.4739,23669.0
2020-02-03 13:20:00,59.37,59.49,59.35,59.48,35050.0,48.4658,48.5637,48.4494,48.5556,35050.0
2020-02-03 13:25:00,59.48,59.6,59.47,59.47,40048.0,48.5556,48.6535,48.5474,48.5474,40048.0
2020-02-03 13:30:00,59.48,59.54,59.46,59.53,28537.0,48.5556,48.6045,48.5392,48.5964,28537.0
2020-02-03 13:35:00,59.52,59.53,59.46,59.47,18775.0,48.5882,48.5964,48.5392,48.5474,18775.0
2020-02-03 13:40:00,59.47,59.5,59.44,59.48,27206.0,48.5474,48.5719,48.5229,48.5556,27206.0
2020-02-03 13:45:00,59.49,59.53,59.42,59.44,21149.0,48.5637,48.5964,48.5066,48.5229,21149.0
2020-02-03 13:50:00,59.44,59.46,59.36,59.41,20551.0,48.5229,48.5392,48.4576,48.4984,20551.0
2020-02-03 13:55:00,59.4,59.43,59.37,59.41,17794.0,48.4903,48.5147,48.4658,48.4984,17794.0
2020-02-03 14:00:00,59.42,59.42,59.31,59.34,39994.0,48.5066,48.5066,48.4168,48.4413,39994.0
2020-02-03 14:05:00,59.34,59.34,59.25,59.3,35685.0,48.4413,48.4413,48.3678,48.4086,35685.0
2020-02-03 14:10:00,59.29,59.3,59.15,59.19,31996.0,48.4005,48.4086,48.2862,48.3188,31996.0
2020-02-03 14:15:00,59.19,59.25,59.15,59.25,36829.0,48.3188,48.3678,48.2862,48.3678,36829.0
2020-02-03 14:20:00,59.25,59.33,59.24,59.26,39348.0,48.3678,48.4331,48.3596,48.376,39348.0
2020-02-03 14:25:00,59.27,59.27,59.08,59.09,54623.0,48.3841,48.3841,48.229,48.2372,54623.0
2020-02-03 14:30:00,59.08,59.14,59.05,59.07,43981.0,48.229,48.278,48.2045,48.2209,43981.0
2020-02-03 14:35:00,59.08,59.17,59.08,59.14,33421.0,48.229,48.3025,48.229,48.278,33421.0
2020-02-03 14:40:00,59.14,59.2,59.1,59.18,44120.0,48.278,48.327,48.2454,48.3107,44120.0
2020-02-03 14:45:00,59.18,59.23,59.17,59.22,33294.0,48.3107,48.3515,48.3025,48.3433,33294.0
2020-02-03 14:50:00,59.22,59.24,59.2,59.21,33715.0,48.3433,48.3596,48.327,48.3351,33715.0
2020-02-03 14:55:00,59.21,59.24,59.17,59.19,32537.0,48.3351,48.3596,48.3025,48.3188,32537.0
2020-02-03 15:00:00,59.2,59.24,59.19,59.22,34213.0,48.327,48.3596,48.3188,48.3433,34213.0
2020-02-03 15:05:00,59.22,59.27,59.21,59.21,67557.0,48.3433,48.3841,48.3351,48.3351,67557.0
2020-02-03 15:10:00,59.22,59.25,59.18,59.22,48388.0,48.3433,48.3678,48.3107,48.3433,48388.0
2020-02-03 15:15:00,59.23,59.28,59.2,59.27,51692.0,48.3515,48.3923,48.327,48.3841,51692.0
2020-02-03 15:20:00,59.27,59.31,59.25,59.27,85628.0,48.3841,48.4168,48.3678,48.3841,85628.0
2020-02-03 15:25:00,59.28,59.34,59.26,59.31,117241.0,48.3923,48.4413,48.376,48.4168,117241.0
2020-02-03 15:30:00,59.3,59.33,59.24,59.32,65502.0,48.4086,48.4331,48.3596,48.4249,65502.0
2020-02-03 15:35:00,59.31,59.32,59.19,59.19,71133.0,48.4168,48.4249,48.3188,48.3188,71133.0
2020-02-03 15:40:00,59.2,59.26,59.17,59.25,67740.0,48.327,48.376,48.3025,48.3678,67740.0
2020-02-03 15:45:00,59.25,59.25,59.04,59.05,122245.0,48.3678,48.3678,48.1964,48.2045,122245.0
2020-02-03 15:50:00,59.05,59.09,58.86,58.96,261406.0,48.2045,48.2372,48.0494,48.1311,261406.0
2020-02-03 15:55:00,58.96,59.19,58.95,59.17,359271.0,48.1311,48.3188,48.1229,48.3025,359271.0
2020-02-04 09:30:00,58.93,59.68,58.44,59.37,269429.0,48.1066,48.7188,47.7066,48.4658,269429.0
2020-02-04 09:35:00,59.37,59.82,59.37,59.58,150854.0,48.4658,48.8331,48.4658,48.6372,150854.0
2020-02-04 09:40:00,59.63,59.69,58.76,58.82,120508.0,48.678,48.727,47.9678,48.0168,120508.0
2020-02-04 09:45:00,58.88,58.99,58.67,58.82,158422.0,48.0658,48.1556,47.8943,48.0168,158422.0
2020-02-04 09:50:00,58.78,58.93,58.64,58.68,94067.0,47.9841,48.1066,47.8698,47.9025,94067.0
2020-02-04 09:55:00,58.63,59.15,58.61,59.03,134020.0,47.8617,48.2862,47.8453,48.1882,134020.0
2020-02-04 10:00:00,59.07,59.09,58.76,58.97,75592.0,48.2209,48.2372,47.9678,48.1392,75592.0
2020-02-04 10:05:00,58.94,59.08,58.81,58.89,53004.0,48.1147,48.229,48.0086,48.0739,53004.0
2020-02-04 10:10:00,58.93,58.95,58.64,58.8,51725.0,48.1066,48.1229,47.8698,48.0005,51725.0
2020-02-04 10:15:00,58.8,58.92,58.7,58.7,49753.0,48.0005,48.0984,47.9188,47.9188,49753.0
2020-02-04 10:20:00,58.7,58.79,58.53,58.53,97016.0,47.9188,47.9923,47.78,47.78,97016.0
2020-02-04 10:25:00,58.54,58.82,58.52,58.82,106992.0,47.7882,48.0168,47.7719,48.0168,106992.0
2020-02-04 10:30:00,58.8,58.98,58.76,58.79,321348.0,48.0005,48.1474,47.9678,47.9923,321348.0
2020-02-04 10:35:00,58.79,58.86,58.34,58.38,119711.0,47.9923,48.0494,47.6249,47.6576,119711.0
2020-02-04 10:40:00,58.38,58.39,58.11,58.28,215230.0,47.6576,47.6658,47.4372,47.576,215230.0
2020-02-04 10:45:00,58.27,58.27,58.04,58.14,235080.0,47.5678,47.5678,47.38,47.4617,235080.0
2020-02-04 10:50:00,58.12,58.17,57.97,58.03,174591.0,47.4453,47.4862,47.3229,47.3719,174591.0
2020-02-04 10:55:00,58.03,58.17,57.99,58.08,168258.0,47.3719,47.4862,47.3392,47.4127,168258.0
2020-02-04 11:00:00,58.07,58.48,58.06,58.33,127386.0,47.4045,47.7392,47.3964,47.6168,127386.0
2020-02-04 11:05:00,58.33,58.56,58.32,58.55,126818.0,47.6168,47.8045,47.6086,47.7964,126818.0
2020-02-04 11:10:00,58.57,58.62,58.38,58.43,141161.0,47.8127,47.8535,47.6576,47.6984,141161.0
2020-02-04 11:15:00,58.44,58.6,58.38,58.5,124365.0,47.7066,47.8372,47.6576,47.7556,124365.0
2020-02-04 11:20:00,58.5,58.55,58.37,58.39,125767.0,47.7556,47.7964,47.6494,47.6658,125767.0
2020-02-04 11:25:00,58.39,58.42,58.2,58.22,232194.0,47.6658,47.6902,47.5107,47.527,232194.0
2020-02-04 11:30:00,58.21,58.32,58.17,58.19,147651.0,47.5188,47.6086,47.4862,47.5025,147651.0
2020-02-04 11:35:00,58.18,58.41,58.13,58.36,194655.0,47.4943,47.6821,47.4535,47.6413,194655.0
2020-02-04 11:40:00,58.37,58.55,58.32,58.36,130406.0,47.6494,47.7964,47.6086,47.6413,130406.0
2020-02-04 11:45:00,58.35,58.36,58.16,58.2,74610.0,47.6331,47.6413,47.478,47.5107,74610.0
2020-02-04 11:50:00,58.2,58.32,58.12,58.16,100786.0,47.5107,47.6086,47.4453,47.478,100786.0
2020-02-04 11:55:00,58.15,58.23,58.11,58.13,89182.0,47.4698,47.5351,47.4372,47.4535,89182.0
2020-02-04 12:00:00,58.13,58.22,58.11,58.2,145567.0,47.4535,47.527,47.4372,47.5107,145567.0
2020-02-04 12:05:00,58.2,58.27,58.15,58.25,102063.0,47.5107,47.5678,47.4698,47.5515,102063.0
2020-02-04 12:10:00,58.25,58.26,58.04,58.04,84654.0,47.5515,47.5596,47.38,47.38,84654.0
2020-02-04 12:15:00,58.04,58.06,57.89,57.93,123737.0,47.38,47.3964,47.2576,47.2902,123737.0
2020-02-04 12:20:00,57.94,58.08,57.83,58.04,103380.0,47.2984,47.4127,47.2086,47.38,103380.0
2020-02-04 12:25:00,58.04,58.18,57.97,57.97,103047.0,47.38,47.4943,47.3229,47.3229,103047.0
2020-02-04 12:30:00,57.98,58.19,57.97,58.06,180741.0,47.3311,47.5025,47.3229,47.3964,180741.0
2020-02-04 12:35:00,58.06,58.19,57.96,58.18,55290.0,47.3964,47.5025,47.3147,47.4943,55290.0
2020-02-04 12:40:00,58.17,58.21,57.94,57.94,53439.0,47.4862,47.5188,47.2984,47.2984,53439.0
2020-02-04 12:45:00,57.94,57.95,57.62,57.74,151924.0,47.2984,47.3066,47.0372,47.1351,151924.0
2020-02-04 12:50:00,57.73,57.73,57.58,57.66,261643.0,47.127,47.127,47.0045,47.0698,261643.0
2020-02-04 12:55:00,57.66,57.76,57.61,57.74,107474.0,47.0698,47.1515,47.029,47.1351,107474.0
2020-02-04 13:00:00,57.75,57.75,57.52,57.53,57059.0,47.1433,47.1433,46.9555,46.9637,57059.0
2020-02-04 13:05:00,57.52,57.61,57.42,57.51,55303.0,46.9555,47.029,46.8739,46.9474,55303.0
2020-02-04 13:10:00,57.5,57.57,57.36,57.42,79292.0,46.9392,46.9964,46.8249,46.8739,79292.0
2020-02-04 13:15:00,57.43,57.47,57.31,57.32,63358.0,46.8821,46.9147,46.7841,46.7923,63358.0
2020-02-04 13:20:00,57.31,57.39,57.15,57.29,122338.0,46.7841,46.8494,46.6535,46.7678,122338.0
2020-02-04 13:25:00,57.29,57.31,57.05,57.1,91220.0,46.7678,46.7841,46.5719,46.6127,91220.0
2020-02-04 13:30:00,57.11,57.32,57.1,57.31,101108.0,46.6208,46.7923,46.6127,46.7841,101108.0
2020-02-04 13:35:00,57.31,57.37,57.24,57.27,64586.0,46.7841,46.8331,46.727,46.7515,64586.0
2020-02-04 13:40:00,57.27,57.29,57.2,57.27,83351.0,46.7515,46.7678,46.6943,46.7515,83351.0
2020-02-04 13:45:00,57.26,57.27,57.19,57.24,59916.0,46.7433,46.7515,46.6862,46.727,59916.0
2020-02-04 13:50:00,57.24,57.33,57.19,57.27,90002.0,46.727,46.8004,46.6862,46.7515,90002.0
2020-02-04 13:55:00,57.28,57.29,57.21,57.23,59640.0,46.7596,46.7678,46.7025,46.7188,59640.0
2020-02-04 14:00:00,57.24,57.29,57.2,57.23,70238.0,46.727,46.7678,46.6943,46.7188,70238.0
2020-02-04 14:05:00,57.23,57.33,57.21,57.33,89596.0,46.7188,46.8004,46.7025,46.8004,89596.0
2020-02-04 14:10:00,57.32,57.34,57.22,57.26,83753.0,46.7923,46.8086,46.7106,46.7433,83753.0
2020-02-04 14:15:00,57.25,57.27,57.15,57.16,101292.0,46.7351,46.7515,46.6535,46.6617,101292.0
2020-02-04 14:20:00,57.16,57.16,56.95,57.0,106693.0,46.6617,46.6617,46.4902,46.5311,106693.0
2020-02-04 14:25:00,57.0,57.16,56.95,57.07,73590.0,46.5311,46.6617,46.4902,46.5882,73590.0
2020-02-04 14:30:00,57.08,57.13,56.98,57.13,134501.0,46.5964,46.6372,46.5147,46.6372,134501.0
2020-02-04 14:35:00,57.13,57.13,56.87,56.99,111466.0,46.6372,46.6372,46.4249,46.5229,111466.0
2020-02-04 14:40:00,56.99,57.14,56.84,57.13,111022.0,46.5229,46.6453,46.4004,46.6372,111022.0
2020-02-04 14:45:00,57.12,57.17,57.04,57.05,97621.0,46.629,46.6698,46.5637,46.5719,97621.0
2020-02-04 14:50:00,57.06,57.11,57.02,57.1,84940.0,46.58,46.6208,46.5474,46.6127,84940.0
2020-02-04 14:55:00,57.11,57.14,56.97,57.0,101938.0,46.6208,46.6453,46.5066,46.5311,101938.0
2020-02-04 15:00:00,57.0,57.04,56.87,56.89,122038.0,46.5311,46.5637,46.4249,46.4413,122038.0
2020-02-04 15:05:00,56.9,56.94,56.73,56.78,147840.0,46.4494,46.4821,46.3106,46.3515,147840.0
2020-02-04 15:10:00,56.78,56.84,56.66,56.83,100291.0,46.3515,46.4004,46.2535,46.3923,100291.0
2020-02-04 15:15:00,56.84,56.95,56.75,56.93,106619.0,46.4004,46.4902,46.327,46.4739,106619.0
2020-02-04 15:20:00,56.94,56.99,56.91,56.92,83156.0,46.4821,46.5229,46.4576,46.4657,83156.0
2020-02-04 15:25:00,56.92,57.02,56.9,57.02,94636.0,46.4657,46.5474,46.4494,46.5474,94636.0
2020-02-04 15:30:00,57.01,57.15,56.91,56.97,232712.0,46.5392,46.6535,46.4576,46.5066,232712.0
2020-02-04 15:35:00,56.96,57.08,56.76,56.78,184564.0,46.4984,46.5964,46.3351,46.3515,184564.0
2020-02-04 15:40:00,56.78,56.79,56.61,56.64,213793.0,46.3515,46.3596,46.2127,46.2372,213793.0
2020-02-04 15:45:00,56.63,56.76,56.57,56.61,237061.0,46.229,46.3351,46.18,46.2127,237061.0
2020-02-04 15:50:00,56.6,56.68,56.43,56.56,357546.0,46.2045,46.2698,46.0657,46.1719,357546.0
2020-02-04 15:55:00,56.55,56.6,56.46,56.49,701783.0,46.1637,46.2045,46.0902,46.1147,701783.0
2020-02-05 09:30:00,57.28,57.38,56.82,56.96,276227.0,46.7596,46.8413,46.3841,46.4984,276227.0
2020-02-05 09:35:00,57.0,57.22,56.9,57.1,122749.0,46.5311,46.7106,46.4494,46.6127,122749.0
2020-02-05 09:40:00,57.11,57.38,57.07,57.38,93732.0,46.6208,46.8413,46.5882,46.8413,93732.0
2020-02-05 09:45:00,57.36,57.41,57.26,57.37,84341.0,46.8249,46.8657,46.7433,46.8331,84341.0
2020-02-05 09:50:00,57.36,57.57,57.32,57.48,91018.0,46.8249,46.9964,46.7923,46.9229,91018.0
2020-02-05 09:55:00,57.47,57.56,57.37,57.4,82704.0,46.9147,46.9882,46.8331,46.8576,82704.0
2020-02-05 10:00:00,57.39,57.75,57.32,57.74,83125.0,46.8494,47.1433,46.7923,47.1351,83125.0
2020-02-05 10:05:00,57.74,57.84,57.49,57.65,66886.0,47.1351,47.2168,46.9311,47.0617,66886.0
2020-02-05 10:10:00,57.66,57.68,57.46,57.51,97247.0,47.0698,47.0862,46.9066,46.9474,97247.0
2020-02-05 10:15:00,57.51,57.68,57.46,57.67,51642.0,46.9474,47.0862,46.9066,47.078,51642.0
2020-02-05 10:20:00,57.67,58.05,57.65,58.02,104363.0,47.078,47.3882,47.0617,47.3637,104363.0
2020-02-05 10:25:00,58.04,58.07,57.9,58.0,83429.0,47.38,47.4045,47.2658,47.3474,83429.0
2020-02-05 10:30:00,58.01,58.29,57.98,58.25,97250.0,47.3555,47.5841,47.3311,47.5515,97250.0
2020-02-05 10:35:00,58.26,58.26,57.98,58.17,59991.0,47.5596,47.5596,47.3311,47.4862,59991.0
2020-02-05 10:40:00,58.14,58.16,57.76,57.83,77109.0,47.4617,47.478,47.1515,47.2086,77109.0
2020-02-05 10:45:00,57.84,57.89,57.68,57.81,111028.0,47.2168,47.2576,47.0862,47.1923,111028.0
2020-02-05 10:50:00,57.8,57.89,57.73,57.81,85638.0,47.1841,47.2576,47.127,47.1923,85638.0
2020-02-05 10:55:00,57.78,58.0,57.76,57.81,76189.0,47.1678,47.3474,47.1515,47.1923,76189.0
2020-02-05 11:00:00,57.81,57.82,57.69,57.69,86226.0,47.1923,47.2004,47.0943,47.0943,86226.0
2020-02-05 11:05:00,57.7,57.75,57.57,57.63,77430.0,47.1025,47.1433,46.9964,47.0453,77430.0
2020-02-05 11:10:00,57.62,57.89,57.58,57.85,80007.0,47.0372,47.2576,47.0045,47.2249,80007.0
2020-02-05 11:15:00,57.84,57.88,57.69,57.7,64980.0,47.2168,47.2494,47.0943,47.1025,64980.0
2020-02-05 11:20:00,57.69,57.85,57.64,57.79,94991.0,47.0943,47.2249,47.0535,47.176,94991.0
2020-02-05 11:25:00,57.79,57.85,57.72,57.85,130252.0,47.176,47.2249,47.1188,47.2249,130252.0
2020-02-05 11:30:00,57.85,57.85,57.74,57.76,62697.0,47.2249,47.2249,47.1351,47.1515,62697.0
2020-02-05 11:35:00,57.76,57.77,57.61,57.7,76064.0,47.1515,47.1596,47.029,47.1025,76064.0
2020-02-05 11:40:00,57.71,57.78,57.62,57.78,66320.0,47.1106,47.1678,47.0372,47.1678,66320.0
2020-02-05 11:45:00,57.78,57.87,57.73,57.83,49482.0,47.1678,47.2413,47.127,47.2086,49482.0
2020-02-05 11:50:00,57.83,57.94,57.73,57.94,61910.0,47.2086,47.2984,47.127,47.2984,61910.0
2020-02-05 11:55:00,57.93,58.0,57.88,58.0,45071.0,47.2902,47.3474,47.2494,47.3474,45071.0
2020-02-05 12:00:00,57.98,58.04,57.93,57.94,58463.0,47.3311,47.38,47.2902,47.2984,58463.0
2020-02-05 12:05:00,57.94,57.96,57.89,57.94,58188.0,47.2984,47.3147,47.2576,47.2984,58188.0
2020-02-05 12:10:00,57.94,58.02,57.89,58.02,73439.0,47.2984,47.3637,47.2576,47.3637,73439.0
2020-02-05 12:15:00,58.02,58.17,58.0,58.15,97870.0,47.3637,47.4862,47.3474,47.4698,97870.0
2020-02-05 12:20:00,58.14,58.17,58.08,58.11,68563.0,47.4617,47.4862,47.4127,47.4372,68563.0
2020-02-05 12:25:00,58.11,58.11,58.03,58.09,30928.0,47.4372,47.4372,47.3719,47.4209,30928.0
2020-02-05 12:30:00,58.1,58.23,58.1,58.2,31371.0,47.429,47.5351,47.429,47.5107,31371.0
2020-02-05 12:35:00,58.2,58.33,58.19,58.31,54827.0,47.5107,47.6168,47.5025,47.6004,54827.0
2020-02-05 12:40:00,58.31,58.39,58.29,58.35,48191.0,47.6004,47.6658,47.5841,47.6331,48191.0
2020-02-05 12:45:00,58.35,58.46,58.32,58.45,62088.0,47.6331,47.7229,47.6086,47.7147,62088.0
2020-02-05 12:50:00,58.46,58.58,58.44,58.55,88596.0,47.7229,47.8209,47.7066,47.7964,88596.0
2020-02-05 12:55:00,58.57,58.62,58.49,58.52,39480.0,47.8127,47.8535,47.7474,47.7719,39480.0
2020-02-05 13:00:00,58.51,58.55,58.43,58.46,32913.0,47.7637,47.7964,47.6984,47.7229,32913.0
2020-02-05 13:05:00,58.46,58.49,58.37,58.42,47225.0,47.7229,47.7474,47.6494,47.6902,47225.0
2020-02-05 13:10:00,58.43,58.46,58.38,58.46,22884.0,47.6984,47.7229,47.6576,47.7229,22884.0
2020-02-05 13:15:00,58.45,58.56,58.44,58.53,29319.0,47.7147,47.8045,47.7066,47.78,29319.0
2020-02-05 13:20:00,58.55,58.56,58.49,58.55,34151.0,47.7964,47.8045,47.7474,47.7964,34151.0
2020-02-05 13:25:00,58.55,58.66,58.54,58.58,49832.0,47.7964,47.8862,47.7882,47.8209,49832.0
2020-02-05 13:30:00,58.58,58.68,58.57,58.58,47277.0,47.8209,47.9025,47.8127,47.8209,47277.0
2020-02-05 13:35:00,58.57,58.74,58.56,58.71,54671.0,47.8127,47.9515,47.8045,47.927,54671.0
2020-02-05 13:40:00,58.7,58.83,58.67,58.79,44960.0,47.9188,48.0249,47.8943,47.9923,44960.0
2020-02-05 13:45:00,58.8,58.87,58.77,58.79,53825.0,48.0005,48.0576,47.976,47.9923,53825.0
2020-02-05 13:50:00,58.8,58.9,58.8,58.81,67149.0,48.0005,48.0821,48.0005,48.0086,67149.0
2020-02-05 13:55:00,58.82,58.95,58.81,58.88,135076.0,48.0168,48.1229,48.0086,48.0658,135076.0
2020-02-05 14:00:00,58.89,58.89,58.77,58.83,126862.0,48.0739,48.0739,47.976,48.0249,126862.0
2020-02-05 14:05:00,58.84,58.91,58.79,58.79,68922.0,48.0331,48.0902,47.9923,47.9923,68922.0
2020-02-05 14:10:00,58.8,58.83,58.65,58.73,76838.0,48.0005,48.0249,47.878,47.9433,76838.0
2020-02-05 14:15:00,58.72,58.8,58.69,58.74,62200.0,47.9351,48.0005,47.9107,47.9515,62200.0
2020-02-05 14:20:00,58.73,58.82,58.68,58.82,53408.0,47.9433,48.0168,47.9025,48.0168,53408.0
2020-02-05 14:25:00,58.81,58.85,58.74,58.78,74277.0,48.0086,48.0413,47.9515,47.9841,74277.0
2020-02-05 14:30:00,58.78,58.78,58.59,58.65,64851.0,47.9841,47.9841,47.829,47.878,64851.0
2020-02-05 14:35:00,58.68,58.69,58.54,58.59,56571.0,47.9025,47.9107,47.7882,47.829,56571.0
2020-02-05 14:40:00,58.6,58.66,58.59,58.62,41571.0,47.8372,47.8862,47.829,47.8535,41571.0
2020-02-05 14:45:00,58.62,58.71,58.59,58.69,63625.0,47.8535,47.927,47.829,47.9107,63625.0
2020-02-05 14:50:00,58.68,58.79,58.68,58.72,61855.0,47.9025,47.9923,47.9025,47.9351,61855.0
2020-02-05 14:55:00,58.73,58.8,58.69,58.77,134925.0,47.9433,48.0005,47.9107,47.976,134925.0
2020-02-05 15:00:00,58.77,58.86,58.75,58.77,93345.0,47.976,48.0494,47.9596,47.976,93345.0
2020-02-05 15:05:00,58.77,58.86,58.74,58.78,61328.0,47.976,48.0494,47.9515,47.9841,61328.0
2020-02-05 15:10:00,58.77,58.8,58.71,58.76,116398.0,47.976,48.0005,47.927,47.9678,116398.0
2020-02-05 15:15:00,58.76,58.8,58.69,58.7,57328.0,47.9678,48.0005,47.9107,47.9188,57328.0
2020-02-05 15:20:00,58.7,58.71,58.63,58.66,82648.0,47.9188,47.927,47.8617,47.8862,82648.0
2020-02-05 15:25:00,58.66,58.66,58.58,58.58,62247.0,47.8862,47.8862,47.8209,47.8209,62247.0
2020-02-05 15:30:00,58.57,58.61,58.52,58.53,100421.0,47.8127,47.8453,47.7719,47.78,100421.0
2020-02-05 15:35:00,58.54,58.57,58.45,58.45,77132.0,47.7882,47.8127,47.7147,47.7147,77132.0
2020-02-05 15:40:00,58.45,58.61,58.43,58.54,141214.0,47.7147,47.8453,47.6984,47.7882,141214.0
2020-02-05 15:45:00,58.54,58.7,58.5,58.66,110760.0,47.7882,47.9188,47.7556,47.8862,110760.0
2020-02-05 15:50:00,58.66,58.68,58.51,58.64,307465.0,47.8862,47.9025,47.7637,47.8698,307465.0
2020-02-05 15:55:00,58.63,58.8,58.57,58.78,570042.0,47.8617,48.0005,47.8127,47.9841,570042.0
2020-02-06 09:30:00,59.07,59.07,58.66,58.67,185376.0,48.2209,48.2209,47.8862,47.8943,185376.0
2020-02-06 09:35:00,58.66,58.68,58.06,58.13,68496.0,47.8862,47.9025,47.3964,47.4535,68496.0
2020-02-06 09:40:00,58.12,58.25,57.93,58.24,100328.0,47.4453,47.5515,47.2902,47.5433,100328.0
2020-02-06 09:45:00,58.26,58.26,58.12,58.12,52909.0,47.5596,47.5596,47.4453,47.4453,52909.0
2020-02-06 09:50:00,58.11,58.32,58.07,58.32,73666.0,47.4372,47.6086,47.4045,47.6086,73666.0
2020-02-06 09:55:00,58.32,58.46,58.28,58.46,61554.0,47.6086,47.7229,47.576,47.7229,61554.0
2020-02-06 10:00:00,58.47,58.69,58.43,58.69,52608.0,47.7311,47.9107,47.6984,47.9107,52608.0
2020-02-06 10:05:00,58.69,58.78,58.64,58.71,54457.0,47.9107,47.9841,47.8698,47.927,54457.0
2020-02-06 10:10:00,58.71,58.86,58.7,58.79,175885.0,47.927,48.0494,47.9188,47.9923,175885.0
2020-02-06 10:15:00,58.79,58.8,58.52,58.52,45419.0,47.9923,48.0005,47.7719,47.7719,45419.0
2020-02-06 10:20:00,58.53,58.63,58.48,58.54,38550.0,47.78,47.8617,47.7392,47.7882,38550.0
2020-02-06 10:25:00,58.53,58.72,58.52,58.69,77872.0,47.78,47.9351,47.7719,47.9107,77872.0
2020-02-06 10:30:00,58.65,58.77,58.63,58.67,55142.0,47.878,47.976,47.8617,47.8943,55142.0
2020-02-06 10:35:00,58.68,58.8,58.64,58.75,30415.0,47.9025,48.0005,47.8698,47.9596,30415.0
2020-02-06 10:40:00,58.75,58.82,58.63,58.67,38479.0,47.9596,48.0168,47.8617,47.8943,38479.0
2020-02-06 10:45:00,58.69,58.85,58.67,58.73,30845.0,47.9107,48.0413,47.8943,47.9433,30845.0
2020-02-06 10:50:00,58.74,58.81,58.51,58.54,30956.0,47.9515,48.0086,47.7637,47.7882,30956.0
2020-02-06 10:55:00,58.54,58.6,58.5,58.57,38233.0,47.7882,47.8372,47.7556,47.8127,38233.0
2020-02-06 11:00:00,58.56,58.66,58.52,58.61,33284.0,47.8045,47.8862,47.7719,47.8453,33284.0
2020-02-06 11:05:00,58.62,58.66,58.53,58.64,24459.0,47.8535,47.8862,47.78,47.8698,24459.0
2020-02-06 11:10:00,58.64,58.69,58.57,58.67,50430.0,47.8698,47.9107,47.8127,47.8943,50430.0
2020-02-06 11:15:00,58.66,58.81,58.62,58.8,62848.0,47.8862,48.0086,47.8535,48.0005,62848.0
2020-02-06 11:20:00,58.79,58.94,58.75,58.93,103349.0,47.9923,48.1147,47.9596,48.1066,103349.0
2020-02-06 11:25:00,58.93,58.93,58.67,58.67,88773.0,48.1066,48.1066,47.8943,47.8943,88773.0
2020-02-06 11:30:00,58.68,58.69,58.5,58.56,60398.0,47.9025,47.9107,47.7556,47.8045,60398.0
2020-02-06 11:35:00,58.57,58.66,58.53,58.63,34566.0,47.8127,47.8862,47.78,47.8617,34566.0
2020-02-06 11:40:00,58.62,58.71,58.6,58.6,29983.0,47.8535,47.927,47.8372,47.8372,29983.0
2020-02-06 11:45:00,58.59,58.6,58.52,58.55,23375.0,47.829,47.8372,47.7719,47.7964,23375.0
2020-02-06 11:50:00,58.55,58.57,58.47,58.48,33135.0,47.7964,47.8127,47.7311,47.7392,33135.0
2020-02-06 11:55:00,58.48,58.5,58.41,58.46,55076.0,47.7392,47.7556,47.6821,47.7229,55076.0
2020-02-06 12:00:00,58.46,58.53,58.4,58.44,19809.0,47.7229,47.78,47.6739,47.7066,19809.0
2020-02-06 12:05:00,58.44,58.53,58.43,58.45,45163.0,47.7066,47.78,47.6984,47.7147,45163.0
2020-02-06 12:10:00,58.45,58.54,58.43,58.49,26519.0,47.7147,47.7882,47.6984,47.7474,26519.0
2020-02-06 12:15:00,58.5,58.51,58.47,58.51,20946.0,47.7556,47.7637,47.7311,47.7637,20946.0
2020-02-06 12:20:00,58.5,58.51,58.42,58.43,51910.0,47.7556,47.7637,47.6902,47.6984,51910.0
2020-02-06 12:25:00,58.43,58.44,58.37,58.41,26287.0,47.6984,47.7066,47.6494,47.6821,26287.0
2020-02-06 12:30:00,58.42,58.43,58.31,58.33,28317.0,47.6902,47.6984,47.6004,47.6168,28317.0
2020-02-06 12:35:00,58.32,58.36,58.29,58.36,49013.0,47.6086,47.6413,47.5841,47.6413,49013.0
2020-02-06 12:40:00,58.36,58.4,58.35,58.38,20027.0,47.6413,47.6739,47.6331,47.6576,20027.0
2020-02-06 12:45:00,58.37,58.37,58.26,58.27,28176.0,47.6494,47.6494,47.5596,47.5678,28176.0
2020-02-06 12:50:00,58.28,58.36,58.25,58.33,31584.0,47.576,47.6413,47.5515,47.6168,31584.0
2020-02-06 12:55:00,58.33,58.36,58.25,58.27,38948.0,47.6168,47.6413,47.5515,47.5678,38948.0
2020-02-06 13:00:00,58.26,58.36,58.23,58.36,34118.0,47.5596,47.6413,47.5351,47.6413,34118.0
2020-02-06 13:05:00,58.35,58.35,58.21,58.23,17125.0,47.6331,47.6331,47.5188,47.5351,17125.0
2020-02-06 13:10:00,58.23,58.26,58.18,58.2,25337.0,47.5351,47.5596,47.4943,47.5107,25337.0
2020-02-06 13:15:00,58.2,58.25,58.18,58.24,23699.0,47.5107,47.5515,47.4943,47.5433,23699.0
2020-02-06 13:20:00,58.23,58.23,58.13,58.16,74280.0,47.5351,47.5351,47.4535,47.478,74280.0
2020-02-06 13:25:00,58.16,58.17,58.08,58.14,63313.0,47.478,47.4862,47.4127,47.4617,63313.0
2020-02-06 13:30:00,58.12,58.13,58.09,58.13,23934.0,47.4453,47.4535,47.4209,47.4535,23934.0
2020-02-06 13:35:00,58.12,58.15,58.07,58.13,20413.0,47.4453,47.4698,47.4045,47.4535,20413.0
2020-02-06 13:40:00,58.13,58.33,58.12,58.33,43346.0,47.4535,47.6168,47.4453,47.6168,43346.0
2020-02-06 13:45:00,58.33,58.41,58.32,58.4,28894.0,47.6168,47.6821,47.6086,47.6739,28894.0
2020-02-06 13:50:00,58.39,58.45,58.37,58.45,36421.0,47.6658,47.7147,47.6494,47.7147,36421.0
2020-02-06 13:55:00,58.45,58.52,58.45,58.51,25830.0,47.7147,47.7719,47.7147,47.7637,25830.0
2020-02-06 14:00:00,58.51,58.52,58.43,58.52,40316.0,47.7637,47.7719,47.6984,47.7719,40316.0
2020-02-06 14:05:00,58.52,58.55,58.46,58.51,36822.0,47.7719,47.7964,47.7229,47.7637,36822.0
2020-02-06 14:10:00,58.49,58.53,58.45,58.53,41481.0,47.7474,47.78,47.7147,47.78,41481.0
2020-02-06 14:15:00,58.53,58.56,58.44,58.45,67459.0,47.78,47.8045,47.7066,47.7147,67459.0
2020-02-06 14:20:00,58.46,58.52,58.46,58.51,18175.0,47.7229,47.7719,47.7229,47.7637,18175.0
2020-02-06 14:25:00,58.52,58.53,58.43,58.53,31697.0,47.7719,47.78,47.6984,47.78,31697.0
2020-02-06 14:30:00,58.53,58.6,58.53,58.57,31967.0,47.78,47.8372,47.78,47.8127,31967.0
2020-02-06 14:35:00,58.57,58.58,58.46,58.48,48756.0,47.8127,47.8209,47.7229,47.7392,48756.0
2020-02-06 14:40:00,58.48,58.54,58.47,58.48,41987.0,47.7392,47.7882,47.7311,47.7392,41987.0
2020-02-06 14:45:00,58.48,58.5,58.42,58.48,36870.0,47.7392,47.7556,47.6902,47.7392,36870.0
2020-02-06 14:50:00,58.47,58.54,58.44,58.47,42830.0,47.7311,47.7882,47.7066,47.7311,42830.0
2020-02-06 14:55:00,58.48,58.51,58.42,58.42,31614.0,47.7392,47.7637,47.6902,47.6902,31614.0
2020-02-06 15:00:00,58.43,58.47,58.38,58.47,41425.0,47.6984,47.7311,47.6576,47.7311,41425.0
2020-02-06 15:05:00,58.48,58.52,58.47,58.52,29872.0,47.7392,47.7719,47.7311,47.7719,29872.0
2020-02-06 15:10:00,58.51,58.53,58.42,58.47,40300.0,47.7637,47.78,47.6902,47.7311,40300.0
2020-02-06 15:15:00,58.47,58.51,58.44,58.45,44803.0,47.7311,47.7637,47.7066,47.7147,44803.0
2020-02-06 15:20:00,58.44,58.47,58.4,58.43,40727.0,47.7066,47.7311,47.6739,47.6984,40727.0
2020-02-06 15:25:00,58.44,58.45,58.41,58.43,32332.0,47.7066,47.7147,47.6821,47.6984,32332.0
2020-02-06 15:30:00,58.43,58.44,58.36,58.38,55457.0,47.6984,47.7066,47.6413,47.6576,55457.0
2020-02-06 15:35:00,58.38,58.42,58.31,58.39,63782.0,47.6576,47.6902,47.6004,47.6658,63782.0
2020-02-06 15:40:00,58.39,58.49,58.37,58.42,68417.0,47.6658,47.7474,47.6494,47.6902,68417.0
2020-02-06 15:45:00,58.42,58.44,58.33,58.37,168263.0,47.6902,47.7066,47.6168,47.6494,168263.0
2020-02-06 15:50:00,58.37,58.4,58.33,58.38,205213.0,47.6494,47.6739,47.6168,47.6576,205213.0
2020-02-06 15:55:00,58.38,58.42,58.29,58.4,479526.0,47.6576,47.6902,47.5841,47.6739,479526.0
2020-02-07 09:30:00,57.81,58.0,57.56,57.81,192837.0,47.1923,47.3474,46.9882,47.1923,192837.0
2020-02-07 09:35:00,57.8,58.0,57.65,57.82,104565.0,47.1841,47.3474,47.0617,47.2004,104565.0
2020-02-07 09:40:00,57.84,57.91,57.65,57.87,92432.0,47.2168,47.2739,47.0617,47.2413,92432.0
2020-02-07 09:45:00,57.86,57.97,57.75,57.97,30632.0,47.2331,47.3229,47.1433,47.3229,30632.0
2020-02-07 09:50:00,57.95,57.99,57.87,57.94,46773.0,47.3066,47.3392,47.2413,47.2984,46773.0
2020-02-07 09:55:00,57.94,57.97,57.8,57.83,65960.0,47.2984,47.3229,47.1841,47.2086,65960.0
2020-02-07 10:00:00,57.8,57.88,57.76,57.84,65723.0,47.1841,47.2494,47.1515,47.2168,65723.0
2020-02-07 10:05:00,57.83,58.06,57.77,58.06,108370.0,47.2086,47.3964,47.1596,47.3964,108370.0
2020-02-07 10:10:00,58.06,58.3,58.05,58.18,70285.0,47.3964,47.5923,47.3882,47.4943,70285.0
2020-02-07 10:15:00,58.18,58.24,58.07,58.24,48251.0,47.4943,47.5433,47.4045,47.5433,48251.0
2020-02-07 10:20:00,58.24,58.28,57.99,58.03,33446.0,47.5433,47.576,47.3392,47.3719,33446.0
2020-02-07 10:25:00,58.04,58.04,57.92,57.93,47800.0,47.38,47.38,47.2821,47.2902,47800.0
2020-02-07 10:30:00,57.93,57.96,57.86,57.87,22056.0,47.2902,47.3147,47.2331,47.2413,22056.0
2020-02-07 10:35:00,57.88,57.96,57.83,57.84,58738.0,47.2494,47.3147,47.2086,47.2168,58738.0
2020-02-07 10:40:00,57.84,57.91,57.78,57.82,29598.0,47.2168,47.2739,47.1678,47.2004,29598.0
2020-02-07 10:45:00,57.83,57.85,57.69,57.76,40013.0,47.2086,47.2249,47.0943,47.1515,40013.0
2020-02-07 10:50:00,57.77,57.89,57.74,57.85,95851.0,47.1596,47.2576,47.1351,47.2249,95851.0
2020-02-07 10:55:00,57.85,58.04,57.84,57.95,131014.0,47.2249,47.38,47.2168,47.3066,131014.0
2020-02-07 11:00:00,57.97,58.13,57.91,58.04,108834.0,47.3229,47.4535,47.2739,47.38,108834.0
2020-02-07 11:05:00,58.02,58.12,57.93,57.93,56307.0,47.3637,47.4453,47.2902,47.2902,56307.0
2020-02-07 11:10:00,57.93,57.99,57.89,57.99,30822.0,47.2902,47.3392,47.2576,47.3392,30822.0
2020-02-07 11:15:00,57.99,58.11,57.97,58.11,28117.0,47.3392,47.4372,47.3229,47.4372,28117.0
2020-02-07 11:20:00,58.11,58.27,58.11,58.26,32977.0,47.4372,47.5678,47.4372,47.5596,32977.0
2020-02-07 11:25:00,58.27,58.29,58.18,58.26,51403.0,47.5678,47.5841,47.4943,47.5596,51403.0
2020-02-07 11:30:00,58.27,58.31,58.21,58.29,52368.0,47.5678,47.6004,47.5188,47.5841,52368.0
2020-02-07 11:35:00,58.29,58.33,58.19,58.23,47670.0,47.5841,47.6168,47.5025,47.5351,47670.0
2020-02-07 11:40:00,58.23,58.29,58.2,58.2,19696.0,47.5351,47.5841,47.5107,47.5107,19696.0
2020-02-07 11:45:00,58.19,58.25,58.15,58.2,30709.0,47.5025,47.5515,47.4698,47.5107,30709.0
2020-02-07 11:50:00,58.18,58.27,58.18,58.22,16463.0,47.4943,47.5678,47.4943,47.527,16463.0
2020-02-07 11:55:00,58.22,58.26,58.19,58.25,18609.0,47.527,47.5596,47.5025,47.5515,18609.0
2020-02-07 12:00:00,58.25,58.34,58.23,58.34,24053.0,47.5515,47.6249,47.5351,47.6249,24053.0
2020-02-07 12:05:00,58.34,58.37,58.29,58.29,19735.0,47.6249,47.6494,47.5841,47.5841,19735.0
2020-02-07 12:10:00,58.29,58.32,58.26,58.27,14782.0,47.5841,47.6086,47.5596,47.5678,14782.0
2020-02-07 12:15:00,58.28,58.34,58.25,58.27,61641.0,47.576,47.6249,47.5515,47.5678,61641.0
2020-02-07 12:20:00,58.27,58.31,58.19,58.19,36319.0,47.5678,47.6004,47.5025,47.5025,36319.0
2020-02-07 12:25:00,58.2,58.24,58.19,58.23,12920.0,47.5107,47.5433,47.5025,47.5351,12920.0
2020-02-07 12:30:00,58.23,58.26,58.13,58.14,17876.0,47.5351,47.5596,47.4535,47.4617,17876.0
2020-02-07 12:35:00,58.12,58.16,58.09,58.12,17584.0,47.4453,47.478,47.4209,47.4453,17584.0
2020-02-07 12:40:00,58.12,58.16,58.09,58.14,14101.0,47.4453,47.478,47.4209,47.4617,14101.0
2020-02-07 12:45:00,58.15,58.15,58.11,58.15,17005.0,47.4698,47.4698,47.4372,47.4698,17005.0
2020-02-07 12:50:00,58.14,58.14,58.01,58.03,26400.0,47.4617,47.4617,47.3555,47.3719,26400.0
2020-02-07 12:55:00,58.03,58.04,57.93,57.94,21570.0,47.3719,47.38,47.2902,47.2984,21570.0
2020-02-07 13:00:00,57.94,57.98,57.91,57.91,94160.0,47.2984,47.3311,47.2739,47.2739,94160.0
2020-02-07 13:05:00,57.91,57.94,57.85,57.86,31263.0,47.2739,47.2984,47.2249,47.2331,31263.0
2020-02-07 13:10:00,57.87,57.96,57.84,57.92,39587.0,47.2413,47.3147,47.2168,47.2821,39587.0
2020-02-07 13:15:00,57.93,57.99,57.93,57.96,28357.0,47.2902,47.3392,47.2902,47.3147,28357.0
2020-02-07 13:20:00,57.98,58.04,57.98,58.01,19941.0,47.3311,47.38,47.3311,47.3555,19941.0
2020-02-07 13:25:00,58.01,58.02,57.98,58.0,18235.0,47.3555,47.3637,47.3311,47.3474,18235.0
2020-02-07 13:30:00,58.0,58.09,57.95,57.98,87682.0,47.3474,47.4209,47.3066,47.3311,87682.0
2020-02-07 13:35:00,57.99,58.14,57.99,58.11,57074.0,47.3392,47.4617,47.3392,47.4372,57074.0
2020-02-07 13:40:00,58.11,58.11,57.98,58.02,41031.0,47.4372,47.4372,47.3311,47.3637,41031.0
2020-02-07 13:45:00,58.01,58.07,57.98,58.05,39622.0,47.3555,47.4045,47.3311,47.3882,39622.0
2020-02-07 13:50:00,58.06,58.07,58.01,58.03,49501.0,47.3964,47.4045,47.3555,47.3719,49501.0
2020-02-07 13:55:00,58.03,58.03,57.89,57.9,51236.0,47.3719,47.3719,47.2576,47.2658,51236.0
2020-02-07 14:00:00,57.9,58.02,57.86,57.86,108057.0,47.2658,47.3637,47.2331,47.2331,108057.0
2020-02-07 14:05:00,57.87,57.92,57.81,57.85,26979.0,47.2413,47.2821,47.1923,47.2249,26979.0
2020-02-07 14:10:00,57.84,57.85,57.8,57.81,37673.0,47.2168,47.2249,47.1841,47.1923,37673.0
2020-02-07 14:15:00,57.8,57.84,57.74,57.79,24197.0,47.1841,47.2168,47.1351,47.176,24197.0
2020-02-07 14:20:00,57.79,57.82,57.75,57.78,32631.0,47.176,47.2004,47.1433,47.1678,32631.0
2020-02-07 14:25:00,57.78,57.88,57.75,57.87,26684.0,47.1678,47.2494,47.1433,47.2413,26684.0
2020-02-07 14:30:00,57.88,57.94,57.85,57.86,25432.0,47.2494,47.2984,47.2249,47.2331,25432.0
2020-02-07 14:35:00,57.86,57.91,57.84,57.86,31663.0,47.2331,47.2739,47.2168,47.2331,31663.0
2020-02-07 14:40:00,57.87,57.94,57.85,57.93,31988.0,47.2413,47.2984,47.2249,47.2902,31988.0
2020-02-07 14:45:00,57.94,57.94,57.85,57.87,30869.0,47.2984,47.2984,47.2249,47.2413,30869.0
2020-02-07 14:50:00,57.88,57.92,57.85,57.92,20372.0,47.2494,47.2821,47.2249,47.2821,20372.0
2020-02-07 14:55:00,57.93,57.96,57.9,57.92,20675.0,47.2902,47.3147,47.2658,47.2821,20675.0
2020-02-07 15:00:00,57.92,57.96,57.91,57.93,25829.0,47.2821,47.3147,47.2739,47.2902,25829.0
2020-02-07 15:05:00,57.93,58.0,57.92,57.94,22297.0,47.2902,47.3474,47.2821,47.2984,22297.0
2020-02-07 15:10:00,57.94,58.04,57.93,58.03,28189.0,47.2984,47.38,47.2902,47.3719,28189.0
2020-02-07 15:15:00,58.02,58.09,58.01,58.05,30552.0,47.3637,47.4209,47.3555,47.3882,30552.0
2020-02-07 15:20:00,58.05,58.08,58.0,58.04,26793.0,47.3882,47.4127,47.3474,47.38,26793.0
2020-02-07 15:25:00,58.04,58.07,58.01,58.03,29124.0,47.38,47.4045,47.3555,47.3719,29124.0
2020-02-07 15:30:00,58.03,58.08,58.0,58.08,66443.0,47.3719,47.4127,47.3474,47.4127,66443.0
2020-02-07 15:35:00,58.08,58.08,57.91,57.95,49139.0,47.4127,47.4127,47.2739,47.3066,49139.0
2020-02-07 15:40:00,57.94,57.96,57.87,57.96,85381.0,47.2984,47.3147,47.2413,47.3147,85381.0
2020-02-07 15:45:00,57.96,58.02,57.92,57.94,109738.0,47.3147,47.3637,47.2821,47.2984,109738.0
2020-02-07 15:50:00,57.94,57.97,57.78,57.83,116738.0,47.2984,47.3229,47.1678,47.2086,116738.0
2020-02-07 15:55:00,57.82,57.99,57.79,57.98,256905.0,47.2004,47.3392,47.176,47.3311,256905.0
2020-02-10 09:30:00,57.46,57.58,57.21,57.49,147224.0,46.9066,47.0045,46.7025,46.9311,147224.0
2020-02-10 09:35:00,57.48,57.58,57.31,57.55,75248.0,46.9229,47.0045,46.7841,46.98,75248.0
2020-02-10 09:40:00,57.55,57.62,57.39,57.41,39266.0,46.98,47.0372,46.8494,46.8657,39266.0
2020-02-10 09:45:00,57.39,57.6,57.37,57.48,142930.0,46.8494,47.0209,46.8331,46.9229,142930.0
2020-02-10 09:50:00,57.48,57.51,57.41,57.51,65162.0,46.9229,46.9474,46.8657,46.9474,65162.0
2020-02-10 09:55:00,57.52,57.59,57.47,57.57,27274.0,46.9555,47.0127,46.9147,46.9964,27274.0
2020-02-10 10:00:00,57.57,57.66,57.55,57.65,59216.0,46.9964,47.0698,46.98,47.0617,59216.0
2020-02-10 10:05:00,57.67,57.79,57.66,57.7,84302.0,47.078,47.176,47.0698,47.1025,84302.0
2020-02-10 10:10:00,57.71,57.85,57.66,57.82,37535.0,47.1106,47.2249,47.0698,47.2004,37535.0
2020-02-10 10:15:00,57.81,57.95,57.76,57.82,75682.0,47.1923,47.3066,47.1515,47.2004,75682.0
2020-02-10 10:20:00,57.82,57.89,57.62,57.65,42008.0,47.2004,47.2576,47.0372,47.0617,42008.0
2020-02-10 10:25:00,57.64,57.77,57.63,57.75,35110.0,47.0535,47.1596,47.0453,47.1433,35110.0
2020-02-10 10:30:00,57.75,57.8,57.65,57.8,57912.0,47.1433,47.1841,47.0617,47.1841,57912.0
2020-02-10 10:35:00,57.8,57.89,57.78,57.88,45252.0,47.1841,47.2576,47.1678,47.2494,45252.0
2020-02-10 10:40:00,57.87,57.89,57.83,57.89,72091.0,47.2413,47.2576,47.2086,47.2576,72091.0
2020-02-10 10:45:00,57.87,58.05,57.82,58.04,58206.0,47.2413,47.3882,47.2004,47.38,58206.0
2020-02-10 10:50:00,58.07,58.14,58.02,58.05,59516.0,47.4045,47.4617,47.3637,47.3882,59516.0
2020-02-10 10:55:00,58.05,58.06,57.96,58.04,43311.0,47.3882,47.3964,47.3147,47.38,43311.0
2020-02-10 11:00:00,58.06,58.12,58.03,58.08,39679.0,47.3964,47.4453,47.3719,47.4127,39679.0
2020-02-10 11:05:00,58.08,58.1,57.93,57.96,38525.0,47.4127,47.429,47.2902,47.3147,38525.0
2020-02-10 11:10:00,57.96,58.03,57.95,58.03,30406.0,47.3147,47.3719,47.3066,47.3719,30406.0
2020-02-10 11:15:00,58.03,58.03,57.85,57.88,27574.0,47.3719,47.3719,47.2249,47.2494,27574.0
2020-02-10 11:20:00,57.88,57.88,57.76,57.78,31578.0,47.2494,47.2494,47.1515,47.1678,31578.0
2020-02-10 11:25:00,57.78,57.79,57.69,57.73,39746.0,47.1678,47.176,47.0943,47.127,39746.0
2020-02-10 11:30:00,57.73,57.78,57.68,57.74,50563.0,47.127,47.1678,47.0862,47.1351,50563.0
2020-02-10 11:35:00,57.74,57.78,57.69,57.73,54463.0,47.1351,47.1678,47.0943,47.127,54463.0
2020-02-10 11:40:00,57.73,57.75,57.68,57.73,62978.0,47.127,47.1433,47.0862,47.127,62978.0
2020-02-10 11:45:00,57.75,57.79,57.74,57.78,22223.0,47.1433,47.176,47.1351,47.1678,22223.0
2020-02-10 11:50:00,57.78,57.81,57.67,57.67,28203.0,47.1678,47.1923,47.078,47.078,28203.0
2020-02-10 11:55:00,57.68,57.71,57.61,57.62,21793.0,47.0862,47.1106,47.029,47.0372,21793.0
2020-02-10 12:00:00,57.61,57.7,57.59,57.63,22503.0,47.029,47.1025,47.0127,47.0453,22503.0
2020-02-10 12:05:00,57.63,57.66,57.59,57.62,20004.0,47.0453,47.0698,47.0127,47.0372,20004.0
2020-02-10 12:10:00,57.61,57.66,57.58,57.63,22905.0,47.029,47.0698,47.0045,47.0453,22905.0
2020-02-10 12:15:00,57.63,57.63,57.54,57.59,68895.0,47.0453,47.0453,46.9719,47.0127,68895.0
2020-02-10 12:20:00,57.6,57.6,57.56,57.59,74651.0,47.0209,47.0209,46.9882,47.0127,74651.0
2020-02-10 12:25:00,57.6,57.71,57.59,57.69,32412.0,47.0209,47.1106,47.0127,47.0943,32412.0
2020-02-10 12:30:00,57.69,57.7,57.61,57.61,23621.0,47.0943,47.1025,47.029,47.029,23621.0
2020-02-10 12:35:00,57.61,57.66,57.57,57.66,25194.0,47.029,47.0698,46.9964,47.0698,25194.0
2020-02-10 12:40:00,57.66,57.67,57.6,57.61,18525.0,47.0698,47.078,47.0209,47.029,18525.0
2020-02-10 12:45:00,57.6,57.63,57.57,57.58,13315.0,47.0209,47.0453,46.9964,47.0045,13315.0
2020-02-10 12:50:00,57.58,57.64,57.57,57.62,13261.0,47.0045,47.0535,46.9964,47.0372,13261.0
2020-02-10 12:55:00,57.63,57.67,57.56,57.57,18672.0,47.0453,47.078,46.9882,46.9964,18672.0
2020-02-10 13:00:00,57.57,57.62,57.56,57.61,37438.0,46.9964,47.0372,46.9882,47.029,37438.0
2020-02-10 13:05:00,57.62,57.63,57.55,57.62,40299.0,47.0372,47.0453,46.98,47.0372,40299.0
2020-02-10 13:10:00,57.62,57.67,57.61,57.64,12113.0,47.0372,47.078,47.029,47.0535,12113.0
2020-02-10 13:15:00,57.64,57.67,57.62,57.66,17952.0,47.0535,47.078,47.0372,47.0698,17952.0
2020-02-10 13:20:00,57.66,57.66,57.59,57.6,18295.0,47.0698,47.0698,47.0127,47.0209,18295.0
2020-02-10 13:25:00,57.6,57.64,57.58,57.58,29215.0,47.0209,47.0535,47.0045,47.0045,29215.0
2020-02-10 13:30:00,57.58,57.67,57.57,57.62,25552.0,47.0045,47.078,46.9964,47.0372,25552.0
2020-02-10 13:35:00,57.62,57.65,57.61,57.62,15557.0,47.0372,47.0617,47.029,47.0372,15557.0
2020-02-10 13:40:00,57.62,57.63,57.55,57.58,31144.0,47.0372,47.0453,46.98,47.0045,31144.0
2020-02-10 13:45:00,57.59,57.6,57.55,57.57,57561.0,47.0127,47.0209,46.98,46.9964,57561.0
2020-02-10 13:50:00,57.57,57.61,57.54,57.55,25136.0,46.9964,47.029,46.9719,46.98,25136.0
2020-02-10 13:55:00,57.54,57.6,57.53,57.56,23462.0,46.9719,47.0209,46.9637,46.9882,23462.0
2020-02-10 14:00:00,57.56,57.59,57.52,57.56,30265.0,46.9882,47.0127,46.9555,46.9882,30265.0
2020-02-10 14:05:00,57.55,57.62,57.54,57.6,25896.0,46.98,47.0372,46.9719,47.0209,25896.0
2020-02-10 14:10:00,57.6,57.64,57.56,57.64,51064.0,47.0209,47.0535,46.9882,47.0535,51064.0
2020-02-10 14:15:00,57.63,57.85,57.63,57.77,109954.0,47.0453,47.2249,47.0453,47.1596,109954.0
2020-02-10 14:20:00,57.78,57.8,57.73,57.75,33625.0,47.1678,47.1841,47.127,47.1433,33625.0
2020-02-10 14:25:00,57.75,57.81,57.74,57.78,59187.0,47.1433,47.1923,47.1351,47.1678,59187.0
2020-02-10 14:30:00,57.78,57.85,57.78,57.79,43175.0,47.1678,47.2249,47.1678,47.176,43175.0
2020-02-10 14:35:00,57.79,57.8,57.68,57.73,35814.0,47.176,47.1841,47.0862,47.127,35814.0
2020-02-10 14:40:00,57.74,57.77,57.71,57.73,30408.0,47.1351,47.1596,47.1106,47.127,30408.0
2020-02-10 14:45:00,57.73,57.73,57.65,57.7,27758.0,47.127,47.127,47.0617,47.1025,27758.0
2020-02-10 14:50:00,57.69,57.7,57.65,57.65,25251.0,47.0943,47.1025,47.0617,47.0617,25251.0
2020-02-10 14:55:00,57.66,57.7,57.63,57.67,33533.0,47.0698,47.1025,47.0453,47.078,33533.0
2020-02-10 15:00:00,57.68,57.76,57.68,57.73,42031.0,47.0862,47.1515,47.0862,47.127,42031.0
2020-02-10 15:05:00,57.74,57.75,57.7,57.72,39382.0,47.1351,47.1433,47.1025,47.1188,39382.0
2020-02-10 15:10:00,57.72,57.79,57.71,57.76,58673.0,47.1188,47.176,47.1106,47.1515,58673.0
2020-02-10 15:15:00,57.76,57.8,57.72,57.79,227645.0,47.1515,47.1841,47.1188,47.176,227645.0
2020-02-10 15:20:00,57.79,57.86,57.76,57.8,51288.0,47.176,47.2331,47.1515,47.1841,51288.0
2020-02-10 15:25:00,57.8,57.83,57.78,57.81,57696.0,47.1841,47.2086,47.1678,47.1923,57696.0
2020-02-10 15:30:00,57.82,57.82,57.68,57.73,119519.0,47.2004,47.2004,47.0862,47.127,119519.0
2020-02-10 15:35:00,57.73,57.75,57.66,57.67,75766.0,47.127,47.1433,47.0698,47.078,75766.0
2020-02-10 15:40:00,57.67,57.69,57.62,57.64,78830.0,47.078,47.0943,47.0372,47.0535,78830.0
2020-02-10 15:45:00,57.65,57.7,57.62,57.65,108441.0,47.0617,47.1025,47.0372,47.0617,108441.0
2020-02-10 15:50:00,57.67,57.74,57.66,57.71,159836.0,47.078,47.1351,47.0698,47.1106,159836.0
2020-02-10 15:55:00,57.71,57.89,57.65,57.88,385413.0,47.1106,47.2576,47.0617,47.2494,385413.0
2020-02-11 09:30:00,58.85,58.85,58.57,58.64,173867.0,48.0413,48.0413,47.8127,47.8698,173867.0
2020-02-11 09:35:00,58.63,58.63,58.27,58.28,91635.0,47.8617,47.8617,47.5678,47.576,91635.0
2020-02-11 09:40:00,58.27,58.5,58.21,58.43,79056.0,47.5678,47.7556,47.5188,47.6984,79056.0
2020-02-11 09:45:00,58.45,58.59,58.42,58.57,61250.0,47.7147,47.829,47.6902,47.8127,61250.0
2020-02-11 09:50:00,58.57,58.69,58.48,58.51,55825.0,47.8127,47.9107,47.7392,47.7637,55825.0
2020-02-11 09:55:00,58.52,58.69,58.51,58.55,46384.0,47.7719,47.9107,47.7637,47.7964,46384.0
2020-02-11 10:00:00,58.56,58.75,58.51,58.74,41748.0,47.8045,47.9596,47.7637,47.9515,41748.0
2020-02-11 10:05:00,58.75,58.88,58.72,58.87,53418.0,47.9596,48.0658,47.9351,48.0576,53418.0
2020-02-11 10:10:00,58.88,58.92,58.81,58.88,46394.0,48.0658,48.0984,48.0086,48.0658,46394.0
2020-02-11 10:15:00,58.91,59.01,58.9,59.01,60367.0,48.0902,48.1719,48.0821,48.1719,60367.0
2020-02-11 10:20:00,59.0,59.01,58.84,58.85,52658.0,48.1637,48.1719,48.0331,48.0413,52658.0
2020-02-11 10:25:00,58.86,58.94,58.84,58.93,41213.0,48.0494,48.1147,48.0331,48.1066,41213.0
2020-02-11 10:30:00,58.95,58.99,58.9,58.9,47949.0,48.1229,48.1556,48.0821,48.0821,47949.0
2020-02-11 10:35:00,58.9,58.9,58.79,58.83,41419.0,48.0821,48.0821,47.9923,48.0249,41419.0
2020-02-11 10:40:00,58.83,58.88,58.8,58.84,42357.0,48.0249,48.0658,48.0005,48.0331,42357.0
2020-02-11 10:45:00,58.83,58.87,58.76,58.87,36792.0,48.0249,48.0576,47.9678,48.0576,36792.0
2020-02-11 10:50:00,58.89,58.9,58.77,58.9,45949.0,48.0739,48.0821,47.976,48.0821,45949.0
2020-02-11 10:55:00,58.91,58.92,58.81,58.83,55142.0,48.0902,48.0984,48.0086,48.0249,55142.0
2020-02-11 11:00:00,58.82,58.97,58.79,58.82,75830.0,48.0168,48.1392,47.9923,48.0168,75830.0
2020-02-11 11:05:00,58.83,58.86,58.73,58.78,62098.0,48.0249,48.0494,47.9433,47.9841,62098.0
2020-02-11 11:10:00,58.78,58.86,58.73,58.76,49809.0,47.9841,48.0494,47.9433,47.9678,49809.0
2020-02-11 11:15:00,58.75,58.86,58.67,58.83,76666.0,47.9596,48.0494,47.8943,48.0249,76666.0
2020-02-11 11:20:00,58.85,58.86,58.73,58.74,44423.0,48.0413,48.0494,47.9433,47.9515,44423.0
2020-02-11 11:25:00,58.73,58.8,58.69,58.76,54036.0,47.9433,48.0005,47.9107,47.9678,54036.0
2020-02-11 11:30:00,58.76,58.76,58.57,58.6,75671.0,47.9678,47.9678,47.8127,47.8372,75671.0
2020-02-11 11:35:00,58.59,58.68,58.58,58.62,42632.0,47.829,47.9025,47.8209,47.8535,42632.0
2020-02-11 11:40:00,58.63,58.79,58.61,58.79,37492.0,47.8617,47.9923,47.8453,47.9923,37492.0
2020-02-11 11:45:00,58.78,58.79,58.69,58.79,37322.0,47.9841,47.9923,47.9107,47.9923,37322.0
2020-02-11 11:50:00,58.8,58.89,58.74,58.87,77369.0,48.0005,48.0739,47.9515,48.0576,77369.0
2020-02-11 11:55:00,58.88,58.93,58.74,58.76,37652.0,48.0658,48.1066,47.9515,47.9678,37652.0
2020-02-11 12:00:00,58.76,58.83,58.72,58.78,44578.0,47.9678,48.0249,47.9351,47.9841,44578.0
2020-02-11 12:05:00,58.78,58.82,58.75,58.79,39408.0,47.9841,48.0168,47.9596,47.9923,39408.0
2020-02-11 12:10:00,58.77,58.81,58.76,58.8,49607.0,47.976,48.0086,47.9678,48.0005,49607.0
2020-02-11 12:15:00,58.81,58.86,58.77,58.83,46282.0,48.0086,48.0494,47.976,48.0249,46282.0
2020-02-11 12:20:00,58.82,58.86,58.79,58.81,38104.0,48.0168,48.0494,47.9923,48.0086,38104.0
2020-02-11 12:25:00,58.82,58.93,58.81,58.92,32383.0,48.0168,48.1066,48.0086,48.0984,32383.0
2020-02-11 12:30:00,58.93,59.01,58.89,58.96,43962.0,48.1066,48.1719,48.0739,48.1311,43962.0
2020-02-11 12:35:00,58.95,58.96,58.88,58.91,32725.0,48.1229,48.1311,48.0658,48.0902,32725.0
2020-02-11 12:40:00,58.91,58.92,58.68,58.69,43710.0,48.0902,48.0984,47.9025,47.9107,43710.0
2020-02-11 12:45:00,58.68,58.69,58.55,58.58,70547.0,47.9025,47.9107,47.7964,47.8209,70547.0
2020-02-11 12:50:00,58.57,58.64,58.57,58.62,58492.0,47.8127,47.8698,47.8127,47.8535,58492.0
2020-02-11 12:55:00,58.61,58.66,58.58,58.64,34587.0,47.8453,47.8862,47.8209,47.8698,34587.0
2020-02-11 13:00:00,58.64,58.66,58.59,58.64,29660.0,47.8698,47.8862,47.829,47.8698,29660.0
2020-02-11 13:05:00,58.63,58.68,58.62,58.67,33499.0,47.8617,47.9025,47.8535,47.8943,33499.0
2020-02-11 13:10:00,58.68,58.68,58.61,58.62,40766.0,47.9025,47.9025,47.8453,47.8535,40766.0
2020-02-11 13:15:00,58.64,58.68,58.63,58.66,29005.0,47.8698,47.9025,47.8617,47.8862,29005.0
2020-02-11 13:20:00,58.66,58.66,58.61,58.66,25919.0,47.8862,47.8862,47.8453,47.8862,25919.0
2020-02-11 13:25:00,58.65,58.7,58.65,58.69,79237.0,47.878,47.9188,47.878,47.9107,79237.0
2020-02-11 13:30:00,58.7,58.72,58.69,58.7,22581.0,47.9188,47.9351,47.9107,47.9188,22581.0
2020-02-11 13:35:00,58.7,58.74,58.7,58.73,34660.0,47.9188,47.9515,47.9188,47.9433,34660.0
2020-02-11 13:40:00,58.72,58.79,58.7,58.76,44400.0,47.9351,47.9923,47.9188,47.9678,44400.0
2020-02-11 13:45:00,58.76,58.78,58.72,58.72,48313.0,47.9678,47.9841,47.9351,47.9351,48313.0
2020-02-11 13:50:00,58.72,58.72,58.63,58.68,38822.0,47.9351,47.9351,47.8617,47.9025,38822.0
2020-02-11 13:55:00,58.68,58.81,58.67,58.8,31897.0,47.9025,48.0086,47.8943,48.0005,31897.0
2020-02-11 14:00:00,58.8,58.81,58.75,58.76,33923.0,48.0005,48.0086,47.9596,47.9678,33923.0
2020-02-11 14:05:00,58.77,58.83,58.75,58.83,29350.0,47.976,48.0249,47.9596,48.0249,29350.0
2020-02-11 14:10:00,58.83,58.89,58.82,58.87,32773.0,48.0249,48.0739,48.0168,48.0576,32773.0
2020-02-11 14:15:00,58.89,58.94,58.86,58.94,50876.0,48.0739,48.1147,48.0494,48.1147,50876.0
2020-02-11 14:20:00,58.93,58.94,58.8,58.85,56348.0,48.1066,48.1147,48.0005,48.0413,56348.0
2020-02-11 14:25:00,58.85,58.97,58.82,58.97,50519.0,48.0413,48.1392,48.0168,48.1392,50519.0
2020-02-11 14:30:00,58.97,58.99,58.92,58.95,59906.0,48.1392,48.1556,48.0984,48.1229,59906.0
2020-02-11 14:35:00,58.95,58.98,58.91,58.95,34679.0,48.1229,48.1474,48.0902,48.1229,34679.0
2020-02-11 14:40:00,58.94,58.99,58.93,58.98,46131.0,48.1147,48.1556,48.1066,48.1474,46131.0
2020-02-11 14:45:00,58.98,59.0,58.91,58.98,35962.0,48.1474,48.1637,48.0902,48.1474,35962.0
2020-02-11 14:50:00,58.98,59.0,58.96,58.98,36563.0,48.1474,48.1637,48.1311,48.1474,36563.0
2020-02-11 14:55:00,58.99,59.0,58.87,58.87,64906.0,48.1556,48.1637,48.0576,48.0576,64906.0
2020-02-11 15:00:00,58.87,58.93,58.84,58.85,51194.0,48.0576,48.1066,48.0331,48.0413,51194.0
2020-02-11 15:05:00,58.85,58.88,58.78,58.81,44008.0,48.0413,48.0658,47.9841,48.0086,44008.0
2020-02-11 15:10:00,58.81,58.82,58.71,58.72,43228.0,48.0086,48.0168,47.927,47.9351,43228.0
2020-02-11 15:15:00,58.72,58.75,58.65,58.66,115096.0,47.9351,47.9596,47.878,47.8862,115096.0
2020-02-11 15:20:00,58.66,58.71,58.64,58.68,62232.0,47.8862,47.927,47.8698,47.9025,62232.0
2020-02-11 15:25:00,58.67,58.72,58.65,58.71,69576.0,47.8943,47.9351,47.878,47.927,69576.0
2020-02-11 15:30:00,58.7,58.73,58.64,58.65,65409.0,47.9188,47.9433,47.8698,47.878,65409.0
2020-02-11 15:35:00,58.66,58.7,58.62,58.65,71569.0,47.8862,47.9188,47.8535,47.878,71569.0
2020-02-11 15:40:00,58.66,58.74,58.63,58.71,74592.0,47.8862,47.9515,47.8617,47.927,74592.0
2020-02-11 15:45:00,58.71,58.76,58.66,58.67,139746.0,47.927,47.9678,47.8862,47.8943,139746.0
2020-02-11 15:50:00,58.68,58.75,58.65,58.67,173787.0,47.9025,47.9596,47.878,47.8943,173787.0
2020-02-11 15:55:00,58.68,58.74,58.62,58.71,274494.0,47.9025,47.9515,47.8535,47.927,274494.0
2020-02-12 09:30:00,59.9,60.38,59.69,60.26,298286.0,48.8984,49.2903,48.727,49.1923,298286.0
2020-02-12 09:35:00,60.26,60.38,60.22,60.28,74458.0,49.1923,49.2903,49.1596,49.2086,74458.0
2020-02-12 09:40:00,60.27,60.3,59.97,60.07,144888.0,49.2005,49.225,48.9556,49.0372,144888.0
2020-02-12 09:45:00,60.06,60.16,60.02,60.13,101257.0,49.029,49.1107,48.9964,49.0862,101257.0
2020-02-12 09:50:00,60.15,60.39,60.12,60.37,82466.0,49.1025,49.2984,49.078,49.2821,82466.0
2020-02-12 09:55:00,60.35,60.43,60.27,60.34,67731.0,49.2658,49.3311,49.2005,49.2576,67731.0
2020-02-12 10:00:00,60.35,60.59,60.34,60.55,93740.0,49.2658,49.4617,49.2576,49.429,93740.0
2020-02-12 10:05:00,60.55,60.81,60.52,60.77,115445.0,49.429,49.6413,49.4045,49.6086,115445.0
2020-02-12 10:10:00,60.76,61.02,60.7,61.01,175380.0,49.6005,49.8127,49.5515,49.8046,175380.0
2020-02-12 10:15:00,61.0,61.02,60.89,60.97,117321.0,49.7964,49.8127,49.7066,49.7719,117321.0
2020-02-12 10:20:00,60.97,61.14,60.86,61.01,134102.0,49.7719,49.9107,49.6821,49.8046,134102.0
2020-02-12 10:25:00,61.02,61.15,60.94,60.95,105475.0,49.8127,49.9188,49.7474,49.7556,105475.0
2020-02-12 10:30:00,60.94,60.94,60.61,60.62,57889.0,49.7474,49.7474,49.478,49.4862,57889.0
2020-02-12 10:35:00,60.61,60.72,60.56,60.67,69511.0,49.478,49.5678,49.4372,49.527,69511.0
2020-02-12 10:40:00,60.67,60.69,60.41,60.47,70864.0,49.527,49.5433,49.3148,49.3637,70864.0
2020-02-12 10:45:00,60.46,60.46,60.26,60.36,79456.0,49.3556,49.3556,49.1923,49.2739,79456.0
2020-02-12 10:50:00,60.36,60.37,60.21,60.28,34943.0,49.2739,49.2821,49.1515,49.2086,34943.0
2020-02-12 10:55:00,60.29,60.35,60.22,60.29,57326.0,49.2168,49.2658,49.1596,49.2168,57326.0
2020-02-12 11:00:00,60.3,60.32,60.12,60.2,34594.0,49.225,49.2413,49.078,49.1433,34594.0
2020-02-12 11:05:00,60.17,60.2,60.07,60.11,49878.0,49.1188,49.1433,49.0372,49.0699,49878.0
2020-02-12 11:10:00,60.11,60.11,59.96,59.96,31817.0,49.0699,49.0699,48.9474,48.9474,31817.0
2020-02-12 11:15:00,59.94,60.11,59.9,59.97,76075.0,48.9311,49.0699,48.8984,48.9556,76075.0
2020-02-12 11:20:00,59.97,60.05,59.93,59.94,30608.0,48.9556,49.0209,48.9229,48.9311,30608.0
2020-02-12 11:25:00,59.94,59.94,59.78,59.79,40502.0,48.9311,48.9311,48.8005,48.8086,40502.0
2020-02-12 11:30:00,59.78,59.89,59.77,59.82,57217.0,48.8005,48.8903,48.7923,48.8331,57217.0
2020-02-12 11:35:00,59.83,59.85,59.65,59.68,45097.0,48.8413,48.8576,48.6943,48.7188,45097.0
2020-02-12 11:40:00,59.69,59.84,59.69,59.73,42315.0,48.727,48.8494,48.727,48.7596,42315.0
2020-02-12 11:45:00,59.71,59.76,59.66,59.71,39862.0,48.7433,48.7841,48.7025,48.7433,39862.0
2020-02-12 11:50:00,59.71,59.75,59.63,59.74,33302.0,48.7433,48.776,48.678,48.7678,33302.0
2020-02-12 11:55:00,59.75,59.82,59.7,59.81,30445.0,48.776,48.8331,48.7352,48.825,30445.0
2020-02-12 12:00:00,59.8,59.94,59.8,59.9,26560.0,48.8168,48.9311,48.8168,48.8984,26560.0
2020-02-12 12:05:00,59.89,59.96,59.85,59.91,105873.0,48.8903,48.9474,48.8576,48.9066,105873.0
2020-02-12 12:10:00,59.92,59.97,59.87,59.96,27378.0,48.9147,48.9556,48.8739,48.9474,27378.0
2020-02-12 12:15:00,59.95,59.98,59.85,59.85,31004.0,48.9392,48.9637,48.8576,48.8576,31004.0
2020-02-12 12:20:00,59.85,59.88,59.81,59.84,14968.0,48.8576,48.8821,48.825,48.8494,14968.0
2020-02-12 12:25:00,59.85,59.91,59.83,59.84,16197.0,48.8576,48.9066,48.8413,48.8494,16197.0
2020-02-12 12:30:00,59.84,59.91,59.84,59.86,24136.0,48.8494,48.9066,48.8494,48.8658,24136.0
2020-02-12 12:35:00,59.85,59.91,59.84,59.85,25413.0,48.8576,48.9066,48.8494,48.8576,25413.0
2020-02-12 12:40:00,59.85,59.86,59.79,59.8,12339.0,48.8576,48.8658,48.8086,48.8168,12339.0
2020-02-12 12:45:00,59.8,59.83,59.75,59.79,16288.0,48.8168,48.8413,48.776,48.8086,16288.0
2020-02-12 12:50:00,59.79,59.84,59.78,59.84,61731.0,48.8086,48.8494,48.8005,48.8494,61731.0
2020-02-12 12:55:00,59.84,59.85,59.77,59.78,27804.0,48.8494,48.8576,48.7923,48.8005,27804.0
2020-02-12 13:00:00,59.76,59.78,59.55,59.56,41187.0,48.7841,48.8005,48.6127,48.6209,41187.0
2020-02-12 13:05:00,59.56,59.7,59.54,59.68,26236.0,48.6209,48.7352,48.6045,48.7188,26236.0
2020-02-12 13:10:00,59.68,59.68,59.59,59.66,19436.0,48.7188,48.7188,48.6454,48.7025,19436.0
2020-02-12 13:15:00,59.65,59.72,59.64,59.65,40652.0,48.6943,48.7515,48.6862,48.6943,40652.0
2020-02-12 13:20:00,59.65,59.67,59.6,59.63,14224.0,48.6943,48.7107,48.6535,48.678,14224.0
2020-02-12 13:25:00,59.62,59.64,59.59,59.62,16165.0,48.6698,48.6862,48.6454,48.6698,16165.0
2020-02-12 13:30:00,59.62,59.66,59.6,59.66,27743.0,48.6698,48.7025,48.6535,48.7025,27743.0
2020-02-12 13:35:00,59.66,59.74,59.66,59.71,21623.0,48.7025,48.7678,48.7025,48.7433,21623.0
2020-02-12 13:40:00,59.72,59.73,59.68,59.72,16642.0,48.7515,48.7596,48.7188,48.7515,16642.0
2020-02-12 13:45:00,59.72,59.74,59.63,59.67,30371.0,48.7515,48.7678,48.678,48.7107,30371.0
2020-02-12 13:50:00,59.68,59.68,59.59,59.63,25757.0,48.7188,48.7188,48.6454,48.678,25757.0
2020-02-12 13:55:00,59.63,59.68,59.61,59.65,26465.0,48.678,48.7188,48.6617,48.6943,26465.0
2020-02-12 14:00:00,59.64,59.69,59.62,59.66,19993.0,48.6862,48.727,48.6698,48.7025,19993.0
2020-02-12 14:05:00,59.67,59.75,59.66,59.72,33167.0,48.7107,48.776,48.7025,48.7515,33167.0
2020-02-12 14:10:00,59.72,59.83,59.68,59.77,52616.0,48.7515,48.8413,48.7188,48.7923,52616.0
2020-02-12 14:15:00,59.76,59.78,59.69,59.69,19230.0,48.7841,48.8005,48.727,48.727,19230.0
2020-02-12 14:20:00,59.69,59.74,59.67,59.73,22508.0,48.727,48.7678,48.7107,48.7596,22508.0
2020-02-12 14:25:00,59.73,59.79,59.7,59.7,31475.0,48.7596,48.8086,48.7352,48.7352,31475.0
2020-02-12 14:30:00,59.71,59.82,59.71,59.82,63173.0,48.7433,48.8331,48.7433,48.8331,63173.0
2020-02-12 14:35:00,59.83,59.83,59.77,59.8,49795.0,48.8413,48.8413,48.7923,48.8168,49795.0
2020-02-12 14:40:00,59.8,59.83,59.76,59.81,23567.0,48.8168,48.8413,48.7841,48.825,23567.0
2020-02-12 14:45:00,59.81,59.83,59.79,59.82,26956.0,48.825,48.8413,48.8086,48.8331,26956.0
2020-02-12 14:50:00,59.82,59.91,59.79,59.89,27170.0,48.8331,48.9066,48.8086,48.8903,27170.0
2020-02-12 14:55:00,59.88,59.92,59.82,59.87,32730.0,48.8821,48.9147,48.8331,48.8739,32730.0
2020-02-12 15:00:00,59.86,59.88,59.77,59.84,37764.0,48.8658,48.8821,48.7923,48.8494,37764.0
2020-02-12 15:05:00,59.82,59.87,59.71,59.73,42545.0,48.8331,48.8739,48.7433,48.7596,42545.0
2020-02-12 15:10:00,59.74,59.74,59.65,59.73,39089.0,48.7678,48.7678,48.6943,48.7596,39089.0
2020-02-12 15:15:00,59.71,59.73,59.66,59.71,75496.0,48.7433,48.7596,48.7025,48.7433,75496.0
2020-02-12 15:20:00,59.72,59.75,59.67,59.69,30754.0,48.7515,48.776,48.7107,48.727,30754.0
2020-02-12 15:25:00,59.68,59.72,59.65,59.7,40029.0,48.7188,48.7515,48.6943,48.7352,40029.0
2020-02-12 15:30:00,59.71,59.71,59.65,59.7,40007.0,48.7433,48.7433,48.6943,48.7352,40007.0
2020-02-12 15:35:00,59.7,59.73,59.67,59.71,41164.0,48.7352,48.7596,48.7107,48.7433,41164.0
2020-02-12 15:40:00,59.71,59.78,59.7,59.78,48279.0,48.7433,48.8005,48.7352,48.8005,48279.0
2020-02-12 15:45:00,59.78,59.84,59.76,59.8,51954.0,48.8005,48.8494,48.7841,48.8168,51954.0
2020-02-12 15:50:00,59.79,59.83,59.77,59.81,110889.0,48.8086,48.8413,48.7923,48.825,110889.0
2020-02-12 15:55:00,59.81,59.81,59.72,59.77,237983.0,48.825,48.825,48.7515,48.7923,237983.0
2020-02-13 09:30:00,59.09,59.09,58.77,59.01,110784.0,48.5816,48.5816,48.3185,48.5159,110784.0
2020-02-13 09:35:00,58.98,59.21,58.8,59.12,76899.0,48.4912,48.6803,48.3432,48.6063,76899.0
2020-02-13 09:40:00,59.11,59.28,59.0,59.26,50961.0,48.5981,48.7378,48.5076,48.7214,50961.0
2020-02-13 09:45:00,59.26,59.45,59.14,59.19,52308.0,48.7214,48.8776,48.6227,48.6638,52308.0
2020-02-13 09:50:00,59.18,59.28,59.14,59.22,71379.0,48.6556,48.7378,48.6227,48.6885,71379.0
2020-02-13 09:55:00,59.22,59.26,59.0,59.04,52220.0,48.6885,48.7214,48.5076,48.5405,52220.0
2020-02-13 10:00:00,59.04,59.11,58.73,58.74,116150.0,48.5405,48.5981,48.2856,48.2939,116150.0
2020-02-13 10:05:00,58.75,58.86,58.69,58.86,149131.0,48.3021,48.3925,48.2528,48.3925,149131.0
2020-02-13 10:10:00,58.88,59.2,58.88,59.13,63350.0,48.409,48.6721,48.409,48.6145,63350.0
2020-02-13 10:15:00,59.12,59.13,59.0,59.04,34482.0,48.6063,48.6145,48.5076,48.5405,34482.0
2020-02-13 10:20:00,59.05,59.05,58.91,58.94,46858.0,48.5487,48.5487,48.4336,48.4583,46858.0
2020-02-13 10:25:00,58.93,59.04,58.88,59.0,66404.0,48.4501,48.5405,48.409,48.5076,66404.0
2020-02-13 10:30:00,59.0,59.01,58.85,58.92,53666.0,48.5076,48.5159,48.3843,48.4419,53666.0
2020-02-13 10:35:00,58.92,58.92,58.74,58.83,55443.0,48.4419,48.4419,48.2939,48.3679,55443.0
2020-02-13 10:40:00,58.82,58.84,58.74,58.74,42911.0,48.3596,48.3761,48.2939,48.2939,42911.0
2020-02-13 10:45:00,58.76,58.9,58.73,58.9,47892.0,48.3103,48.4254,48.2856,48.4254,47892.0
2020-02-13 10:50:00,58.91,58.93,58.78,58.86,62070.0,48.4336,48.4501,48.3268,48.3925,62070.0
2020-02-13 10:55:00,58.86,58.92,58.83,58.91,85904.0,48.3925,48.4419,48.3679,48.4336,85904.0
2020-02-13 11:00:00,58.91,58.98,58.88,58.92,72175.0,48.4336,48.4912,48.409,48.4419,72175.0
2020-02-13 11:05:00,58.92,59.02,58.91,58.94,28722.0,48.4419,48.5241,48.4336,48.4583,28722.0
2020-02-13 11:10:00,58.92,59.05,58.9,58.98,11868.0,48.4419,48.5487,48.4254,48.4912,11868.0
2020-02-13 11:15:00,58.99,59.01,58.92,59.0,32715.0,48.4994,48.5159,48.4419,48.5076,32715.0
2020-02-13 11:20:00,59.01,59.01,58.9,58.94,19728.0,48.5159,48.5159,48.4254,48.4583,19728.0
2020-02-13 11:25:00,58.95,58.95,58.89,58.92,22755.0,48.4665,48.4665,48.4172,48.4419,22755.0
2020-02-13 11:30:00,58.91,58.93,58.85,58.91,36351.0,48.4336,48.4501,48.3843,48.4336,36351.0
2020-02-13 11:35:00,58.9,58.96,58.85,58.96,44021.0,48.4254,48.4747,48.3843,48.4747,44021.0
2020-02-13 11:40:00,58.96,59.08,58.96,58.98,42340.0,48.4747,48.5734,48.4747,48.4912,42340.0
2020-02-13 11:45:00,58.99,59.0,58.83,58.86,28926.0,48.4994,48.5076,48.3679,48.3925,28926.0
2020-02-13 11:50:00,58.86,58.92,58.85,58.92,27449.0,48.3925,48.4419,48.3843,48.4419,27449.0
2020-02-13 11:55:00,58.91,58.98,58.91,58.98,71995.0,48.4336,48.4912,48.4336,48.4912,71995.0
2020-02-13 12:00:00,58.98,59.03,58.96,58.98,46752.0,48.4912,48.5323,48.4747,48.4912,46752.0
2020-02-13 12:05:00,58.98,59.08,58.97,59.03,72707.0,48.4912,48.5734,48.483,48.5323,72707.0
2020-02-13 12:10:00,59.02,59.07,59.0,59.02,55216.0,48.5241,48.5652,48.5076,48.5241,55216.0
2020-02-13 12:15:00,59.01,59.06,58.99,59.01,30950.0,48.5159,48.557,48.4994,48.5159,30950.0
2020-02-13 12:20:00,59.01,59.03,58.99,59.0,21075.0,48.5159,48.5323,48.4994,48.5076,21075.0
2020-02-13 12:25:00,58.99,59.14,58.99,59.07,52079.0,48.4994,48.6227,48.4994,48.5652,52079.0
2020-02-13 12:30:00,59.09,59.09,59.0,59.05,17836.0,48.5816,48.5816,48.5076,48.5487,17836.0
2020-02-13 12:35:00,59.05,59.06,59.0,59.01,23185.0,48.5487,48.557,48.5076,48.5159,23185.0
2020-02-13 12:40:00,59.01,59.02,58.96,59.0,70337.0,48.5159,48.5241,48.4747,48.5076,70337.0
2020-02-13 12:45:00,59.0,59.07,58.98,59.07,23138.0,48.5076,48.5652,48.4912,48.5652,23138.0
2020-02-13 12:50:00,59.08,59.09,59.03,59.05,13465.0,48.5734,48.5816,48.5323,48.5487,13465.0
2020-02-13 12:55:00,59.05,59.06,58.89,58.89,28834.0,48.5487,48.557,48.4172,48.4172,28834.0
2020-02-13 13:00:00,58.9,58.95,58.84,58.86,29138.0,48.4254,48.4665,48.3761,48.3925,29138.0
2020-02-13 13:05:00,58.85,58.88,58.81,58.86,29312.0,48.3843,48.409,48.3514,48.3925,29312.0
2020-02-13 13:10:00,58.86,58.92,58.85,58.88,28203.0,48.3925,48.4419,48.3843,48.409,28203.0
2020-02-13 13:15:00,58.89,58.89,58.81,58.84,21321.0,48.4172,48.4172,48.3514,48.3761,21321.0
2020-02-13 13:20:00,58.84,58.87,58.82,58.82,23257.0,48.3761,48.4007,48.3596,48.3596,23257.0
2020-02-13 13:25:00,58.83,58.91,58.83,58.86,15515.0,48.3679,48.4336,48.3679,48.3925,15515.0
2020-02-13 13:30:00,58.87,58.87,58.8,58.81,13250.0,48.4007,48.4007,48.3432,48.3514,13250.0
2020-02-13 13:35:00,58.81,58.84,58.72,58.75,45085.0,48.3514,48.3761,48.2774,48.3021,45085.0
2020-02-13 13:40:00,58.74,58.83,58.73,58.77,25550.0,48.2939,48.3679,48.2856,48.3185,25550.0
2020-02-13 13:45:00,58.77,58.79,58.73,58.74,34940.0,48.3185,48.335,48.2856,48.2939,34940.0
2020-02-13 13:50:00,58.75,58.77,58.7,58.72,42084.0,48.3021,48.3185,48.261,48.2774,42084.0
2020-02-13 13:55:00,58.71,58.73,58.65,58.67,46859.0,48.2692,48.2856,48.2199,48.2363,46859.0
2020-02-13 14:00:00,58.67,58.76,58.66,58.75,27342.0,48.2363,48.3103,48.2281,48.3021,27342.0
2020-02-13 14:05:00,58.75,58.79,58.71,58.75,23881.0,48.3021,48.335,48.2692,48.3021,23881.0
2020-02-13 14:10:00,58.75,58.81,58.68,58.69,26420.0,48.3021,48.3514,48.2445,48.2528,26420.0
2020-02-13 14:15:00,58.7,58.7,58.6,58.66,32869.0,48.261,48.261,48.1788,48.2281,32869.0
2020-02-13 14:20:00,58.66,58.73,58.66,58.7,37352.0,48.2281,48.2856,48.2281,48.261,37352.0
2020-02-13 14:25:00,58.69,58.72,58.66,58.7,31138.0,48.2528,48.2774,48.2281,48.261,31138.0
2020-02-13 14:30:00,58.7,58.79,58.69,58.78,38978.0,48.261,48.335,48.2528,48.3268,38978.0
2020-02-13 14:35:00,58.78,58.8,58.73,58.74,25471.0,48.3268,48.3432,48.2856,48.2939,25471.0
2020-02-13 14:40:00,58.75,58.79,58.73,58.78,39950.0,48.3021,48.335,48.2856,48.3268,39950.0
2020-02-13 14:45:00,58.77,58.88,58.75,58.85,36453.0,48.3185,48.409,48.3021,48.3843,36453.0
2020-02-13 14:50:00,58.84,58.9,58.83,58.87,30894.0,48.3761,48.4254,48.3679,48.4007,30894.0
2020-02-13 14:55:00,58.86,58.96,58.84,58.95,51419.0,48.3925,48.4747,48.3761,48.4665,51419.0
2020-02-13 15:00:00,58.96,59.01,58.83,58.87,59786.0,48.4747,48.5159,48.3679,48.4007,59786.0
2020-02-13 15:05:00,58.87,58.92,58.84,58.88,52389.0,48.4007,48.4419,48.3761,48.409,52389.0
2020-02-13 15:10:00,58.88,58.9,58.82,58.83,43019.0,48.409,48.4254,48.3596,48.3679,43019.0
2020-02-13 15:15:00,58.84,58.85,58.8,58.84,56330.0,48.3761,48.3843,48.3432,48.3761,56330.0
2020-02-13 15:20:00,58.85,58.9,58.83,58.88,46299.0,48.3843,48.4254,48.3679,48.409,46299.0
2020-02-13 15:25:00,58.89,58.94,58.84,58.89,60628.0,48.4172,48.4583,48.3761,48.4172,60628.0
2020-02-13 15:30:00,58.89,58.93,58.86,58.9,102096.0,48.4172,48.4501,48.3925,48.4254,102096.0
2020-02-13 15:35:00,58.89,58.94,58.83,58.84,84788.0,48.4172,48.4583,48.3679,48.3761,84788.0
2020-02-13 15:40:00,58.84,58.84,58.77,58.8,115319.0,48.3761,48.3761,48.3185,48.3432,115319.0
2020-02-13 15:45:00,58.79,58.85,58.76,58.83,158799.0,48.335,48.3843,48.3103,48.3679,158799.0
2020-02-13 15:50:00,58.83,58.86,58.76,58.79,147312.0,48.3679,48.3925,48.3103,48.335,147312.0
2020-02-13 15:55:00,58.78,58.85,58.69,58.85,451143.0,48.3268,48.3843,48.2528,48.3843,451143.0
2020-02-14 09:30:00,58.93,59.1,58.73,58.74,97876.0,48.4501,48.5898,48.2856,48.2939,97876.0
2020-02-14 09:35:00,58.73,58.79,58.62,58.65,37061.0,48.2856,48.335,48.1952,48.2199,37061.0
2020-02-14 09:40:00,58.69,58.84,58.62,58.78,41657.0,48.2528,48.3761,48.1952,48.3268,41657.0
2020-02-14 09:45:00,58.78,58.91,58.75,58.84,82911.0,48.3268,48.4336,48.3021,48.3761,82911.0
2020-02-14 09:50:00,58.85,58.94,58.84,58.89,35272.0,48.3843,48.4583,48.3761,48.4172,35272.0
2020-02-14 09:55:00,58.91,58.98,58.88,58.91,34789.0,48.4336,48.4912,48.409,48.4336,34789.0
2020-02-14 10:00:00,58.94,58.97,58.9,58.92,51952.0,48.4583,48.483,48.4254,48.4419,51952.0
2020-02-14 10:05:00,58.91,58.92,58.75,58.79,62592.0,48.4336,48.4419,48.3021,48.335,62592.0
2020-02-14 10:10:00,58.79,58.79,58.67,58.72,43179.0,48.335,48.335,48.2363,48.2774,43179.0
2020-02-14 10:15:00,58.72,58.74,58.64,58.74,25223.0,48.2774,48.2939,48.2117,48.2939,25223.0
2020-02-14 10:20:00,58.73,58.74,58.63,58.67,13310.0,48.2856,48.2939,48.2034,48.2363,13310.0
2020-02-14 10:25:00,58.66,58.71,58.62,58.64,58949.0,48.2281,48.2692,48.1952,48.2117,58949.0
2020-02-14 10:30:00,58.64,58.7,58.6,58.64,35759.0,48.2117,48.261,48.1788,48.2117,35759.0
2020-02-14 10:35:00,58.65,58.7,58.62,58.69,31506.0,48.2199,48.261,48.1952,48.2528,31506.0
2020-02-14 10:40:00,58.69,58.72,58.56,58.57,42627.0,48.2528,48.2774,48.1459,48.1541,42627.0
2020-02-14 10:45:00,58.55,58.6,58.25,58.51,81013.0,48.1377,48.1788,47.891,48.1048,81013.0
2020-02-14 10:50:00,58.5,58.58,58.48,58.54,28730.0,48.0965,48.1623,48.0801,48.1294,28730.0
2020-02-14 10:55:00,58.54,58.62,58.52,58.61,34113.0,48.1294,48.1952,48.113,48.187,34113.0
2020-02-14 11:00:00,58.62,58.66,58.55,58.59,58275.0,48.1952,48.2281,48.1377,48.1705,58275.0
2020-02-14 11:05:00,58.58,58.58,58.45,58.52,43313.0,48.1623,48.1623,48.0554,48.113,43313.0
2020-02-14 11:10:00,58.53,58.57,58.49,58.54,38776.0,48.1212,48.1541,48.0883,48.1294,38776.0
2020-02-14 11:15:00,58.54,58.6,58.52,58.58,26129.0,48.1294,48.1788,48.113,48.1623,26129.0
2020-02-14 11:20:00,58.58,58.6,58.53,58.6,39816.0,48.1623,48.1788,48.1212,48.1788,39816.0
2020-02-14 11:25:00,58.59,58.79,58.58,58.78,99739.0,48.1705,48.335,48.1623,48.3268,99739.0
2020-02-14 11:30:00,58.8,58.8,58.67,58.7,37311.0,48.3432,48.3432,48.2363,48.261,37311.0
2020-02-14 11:35:00,58.71,58.71,58.6,58.62,27348.0,48.2692,48.2692,48.1788,48.1952,27348.0
2020-02-14 11:40:00,58.61,58.62,58.52,58.54,28602.0,48.187,48.1952,48.113,48.1294,28602.0
2020-02-14 11:45:00,58.52,58.52,58.4,58.42,42083.0,48.113,48.113,48.0143,48.0308,42083.0
2020-02-14 11:50:00,58.4,58.45,58.37,58.37,29718.0,48.0143,48.0554,47.9897,47.9897,29718.0
2020-02-14 11:55:00,58.38,58.48,58.38,58.44,22197.0,47.9979,48.0801,47.9979,48.0472,22197.0
2020-02-14 12:00:00,58.44,58.48,58.39,58.43,20035.0,48.0472,48.0801,48.0061,48.039,20035.0
2020-02-14 12:05:00,58.43,58.45,58.37,58.38,31377.0,48.039,48.0554,47.9897,47.9979,31377.0
2020-02-14 12:10:00,58.37,58.38,58.33,58.36,20196.0,47.9897,47.9979,47.9568,47.9814,20196.0
2020-02-14 12:15:00,58.35,58.37,58.31,58.31,21213.0,47.9732,47.9897,47.9403,47.9403,21213.0
2020-02-14 12:20:00,58.3,58.35,58.28,58.31,34322.0,47.9321,47.9732,47.9157,47.9403,34322.0
2020-02-14 12:25:00,58.28,58.32,58.27,58.31,18411.0,47.9157,47.9486,47.9075,47.9403,18411.0
2020-02-14 12:30:00,58.32,58.38,58.3,58.37,24509.0,47.9486,47.9979,47.9321,47.9897,24509.0
2020-02-14 12:35:00,58.38,58.42,58.35,58.35,20932.0,47.9979,48.0308,47.9732,47.9732,20932.0
2020-02-14 12:40:00,58.35,58.39,58.34,58.37,25829.0,47.9732,48.0061,47.965,47.9897,25829.0
2020-02-14 12:45:00,58.37,58.42,58.36,58.39,31402.0,47.9897,48.0308,47.9814,48.0061,31402.0
2020-02-14 12:50:00,58.4,58.46,58.36,58.38,45949.0,48.0143,48.0637,47.9814,47.9979,45949.0
2020-02-14 12:55:00,58.39,58.47,58.37,58.44,41239.0,48.0061,48.0719,47.9897,48.0472,41239.0
2020-02-14 13:00:00,58.44,58.49,58.37,58.43,30496.0,48.0472,48.0883,47.9897,48.039,30496.0
2020-02-14 13:05:00,58.44,58.47,58.36,58.37,41694.0,48.0472,48.0719,47.9814,47.9897,41694.0
2020-02-14 13:10:00,58.38,58.4,58.37,58.39,25018.0,47.9979,48.0143,47.9897,48.0061,25018.0
2020-02-14 13:15:00,58.39,58.41,58.28,58.29,24194.0,48.0061,48.0226,47.9157,47.9239,24194.0
2020-02-14 13:20:00,58.28,58.32,58.25,58.27,26338.0,47.9157,47.9486,47.891,47.9075,26338.0
2020-02-14 13:25:00,58.26,58.27,58.2,58.21,28189.0,47.8992,47.9075,47.8499,47.8581,28189.0
2020-02-14 13:30:00,58.21,58.26,58.18,58.23,34036.0,47.8581,47.8992,47.8335,47.8746,34036.0
2020-02-14 13:35:00,58.24,58.31,58.23,58.24,46079.0,47.8828,47.9403,47.8746,47.8828,46079.0
2020-02-14 13:40:00,58.24,58.28,58.21,58.25,29843.0,47.8828,47.9157,47.8581,47.891,29843.0
2020-02-14 13:45:00,58.25,58.3,58.24,58.26,33453.0,47.891,47.9321,47.8828,47.8992,33453.0
2020-02-14 13:50:00,58.25,58.27,58.2,58.24,30223.0,47.891,47.9075,47.8499,47.8828,30223.0
2020-02-14 13:55:00,58.25,58.29,58.24,58.25,26288.0,47.891,47.9239,47.8828,47.891,26288.0
2020-02-14 14:00:00,58.25,58.31,58.25,58.3,33554.0,47.891,47.9403,47.891,47.9321,33554.0
2020-02-14 14:05:00,58.29,58.31,58.25,58.3,33130.0,47.9239,47.9403,47.891,47.9321,33130.0
2020-02-14 14:10:00,58.3,58.35,58.3,58.31,24847.0,47.9321,47.9732,47.9321,47.9403,24847.0
2020-02-14 14:15:00,58.31,58.31,58.19,58.27,44650.0,47.9403,47.9403,47.8417,47.9075,44650.0
2020-02-14 14:20:00,58.28,58.29,58.21,58.29,23539.0,47.9157,47.9239,47.8581,47.9239,23539.0
2020-02-14 14:25:00,58.29,58.36,58.28,58.35,20516.0,47.9239,47.9814,47.9157,47.9732,20516.0
2020-02-14 14:30:00,58.34,58.41,58.32,58.41,27389.0,47.965,48.0226,47.9486,48.0226,27389.0
2020-02-14 14:35:00,58.41,58.43,58.35,58.36,18830.0,48.0226,48.039,47.9732,47.9814,18830.0
2020-02-14 14:40:00,58.35,58.37,58.31,58.37,39592.0,47.9732,47.9897,47.9403,47.9897,39592.0
2020-02-14 14:45:00,58.37,58.41,58.27,58.35,47311.0,47.9897,48.0226,47.9075,47.9732,47311.0
2020-02-14 14:50:00,58.34,58.36,58.3,58.36,21127.0,47.965,47.9814,47.9321,47.9814,21127.0
2020-02-14 14:55:00,58.36,58.39,58.34,58.35,24923.0,47.9814,48.0061,47.965,47.9732,24923.0
2020-02-14 15:00:00,58.35,58.38,58.32,58.33,29390.0,47.9732,47.9979,47.9486,47.9568,29390.0
2020-02-14 15:05:00,58.33,58.36,58.3,58.3,24509.0,47.9568,47.9814,47.9321,47.9321,24509.0
2020-02-14 15:10:00,58.31,58.36,58.29,58.3,36721.0,47.9403,47.9814,47.9239,47.9321,36721.0
2020-02-14 15:15:00,58.3,58.36,58.3,58.36,31326.0,47.9321,47.9814,47.9321,47.9814,31326.0
2020-02-14 15:20:00,58.35,58.42,58.35,58.42,24768.0,47.9732,48.0308,47.9732,48.0308,24768.0
2020-02-14 15:25:00,58.43,58.46,58.4,58.44,34549.0,48.039,48.0637,48.0143,48.0472,34549.0
2020-02-14 15:30:00,58.44,58.48,58.43,58.46,54425.0,48.0472,48.0801,48.039,48.0637,54425.0
2020-02-14 15:35:00,58.46,58.54,58.45,58.52,42113.0,48.0637,48.1294,48.0554,48.113,42113.0
2020-02-14 15:40:00,58.52,58.59,58.5,58.58,50598.0,48.113,48.1705,48.0965,48.1623,50598.0
2020-02-14 15:45:00,58.58,58.59,58.53,58.58,49748.0,48.1623,48.1705,48.1212,48.1623,49748.0
2020-02-14 15:50:00,58.59,58.6,58.49,58.55,117097.0,48.1705,48.1788,48.0883,48.1377,117097.0
2020-02-14 15:55:00,58.55,58.67,58.51,58.62,205681.0,48.1377,48.2363,48.1048,48.1952,205681.0
2020-02-18 09:30:00,58.41,58.49,58.02,58.2,136394.0,48.0226,48.0883,47.7019,47.8499,136394.0
2020-02-18 09:35:00,58.22,58.47,58.2,58.27,38094.0,47.8663,48.0719,47.8499,47.9075,38094.0
2020-02-18 09:40:00,58.25,58.45,58.22,58.28,57812.0,47.891,48.0554,47.8663,47.9157,57812.0
2020-02-18 09:45:00,58.27,58.57,58.26,58.51,71698.0,47.9075,48.1541,47.8992,48.1048,71698.0
2020-02-18 09:50:00,58.49,58.56,58.33,58.39,77894.0,48.0883,48.1459,47.9568,48.0061,77894.0
2020-02-18 09:55:00,58.38,58.41,58.27,58.38,43622.0,47.9979,48.0226,47.9075,47.9979,43622.0
2020-02-18 10:00:00,58.38,58.49,58.3,58.44,49475.0,47.9979,48.0883,47.9321,48.0472,49475.0
2020-02-18 10:05:00,58.46,58.46,58.33,58.38,28446.0,48.0637,48.0637,47.9568,47.9979,28446.0
2020-02-18 10:10:00,58.38,58.55,58.36,58.55,67990.0,47.9979,48.1377,47.9814,48.1377,67990.0
2020-02-18 10:15:00,58.55,58.57,58.33,58.37,41337.0,48.1377,48.1541,47.9568,47.9897,41337.0
2020-02-18 10:20:00,58.38,58.47,58.26,58.26,27005.0,47.9979,48.0719,47.8992,47.8992,27005.0
2020-02-18 10:25:00,58.26,58.29,58.06,58.08,25411.0,47.8992,47.9239,47.7348,47.7512,25411.0
2020-02-18 10:30:00,58.09,58.23,58.09,58.23,32506.0,47.7595,47.8746,47.7595,47.8746,32506.0
2020-02-18 10:35:00,58.22,58.24,58.1,58.1,30423.0,47.8663,47.8828,47.7677,47.7677,30423.0
2020-02-18 10:40:00,58.11,58.26,58.03,58.25,27171.0,47.7759,47.8992,47.7101,47.891,27171.0
2020-02-18 10:45:00,58.27,58.45,58.27,58.38,24561.0,47.9075,48.0554,47.9075,47.9979,24561.0
2020-02-18 10:50:00,58.37,58.43,58.3,58.3,20648.0,47.9897,48.039,47.9321,47.9321,20648.0
2020-02-18 10:55:00,58.3,58.35,58.22,58.26,52290.0,47.9321,47.9732,47.8663,47.8992,52290.0
2020-02-18 11:00:00,58.27,58.32,58.22,58.25,20872.0,47.9075,47.9486,47.8663,47.891,20872.0
2020-02-18 11:05:00,58.25,58.31,58.22,58.26,35965.0,47.891,47.9403,47.8663,47.8992,35965.0
2020-02-18 11:10:00,58.24,58.24,58.11,58.12,23228.0,47.8828,47.8828,47.7759,47.7841,23228.0
2020-02-18 11:15:00,58.12,58.17,58.01,58.02,38442.0,47.7841,47.8252,47.6937,47.7019,38442.0
2020-02-18 11:20:00,58.02,58.02,57.71,57.77,200632.0,47.7019,47.7019,47.447,47.4964,200632.0
2020-02-18 11:25:00,57.8,57.82,57.71,57.78,97115.0,47.521,47.5375,47.447,47.5046,97115.0
2020-02-18 11:30:00,57.78,57.87,57.76,57.85,76498.0,47.5046,47.5786,47.4881,47.5621,76498.0
2020-02-18 11:35:00,57.85,57.89,57.77,57.79,40707.0,47.5621,47.595,47.4964,47.5128,40707.0
2020-02-18 11:40:00,57.79,57.95,57.73,57.84,265067.0,47.5128,47.6444,47.4635,47.5539,265067.0
2020-02-18 11:45:00,57.85,57.98,57.82,57.95,69110.0,47.5621,47.669,47.5375,47.6444,69110.0
2020-02-18 11:50:00,57.95,58.14,57.95,58.1,22538.0,47.6444,47.8006,47.6444,47.7677,22538.0
2020-02-18 11:55:00,58.1,58.13,58.06,58.09,18607.0,47.7677,47.7923,47.7348,47.7595,18607.0
2020-02-18 12:00:00,58.09,58.21,58.06,58.19,23658.0,47.7595,47.8581,47.7348,47.8417,23658.0
2020-02-18 12:05:00,58.18,58.19,58.11,58.18,19285.0,47.8335,47.8417,47.7759,47.8335,19285.0
2020-02-18 12:10:00,58.2,58.23,58.17,58.23,15691.0,47.8499,47.8746,47.8252,47.8746,15691.0
2020-02-18 12:15:00,58.2,58.25,58.16,58.24,33474.0,47.8499,47.891,47.817,47.8828,33474.0
2020-02-18 12:20:00,58.24,58.3,58.24,58.27,11387.0,47.8828,47.9321,47.8828,47.9075,11387.0
2020-02-18 12:25:00,58.27,58.32,58.25,58.29,8227.0,47.9075,47.9486,47.891,47.9239,8227.0
2020-02-18 12:30:00,58.3,58.33,58.25,58.31,50820.0,47.9321,47.9568,47.891,47.9403,50820.0
2020-02-18 12:35:00,58.31,58.32,58.25,58.26,10169.0,47.9403,47.9486,47.891,47.8992,10169.0
2020-02-18 12:40:00,58.26,58.31,58.26,58.27,12802.0,47.8992,47.9403,47.8992,47.9075,12802.0
2020-02-18 12:45:00,58.27,58.27,58.21,58.23,10647.0,47.9075,47.9075,47.8581,47.8746,10647.0
2020-02-18 12:50:00,58.23,58.29,58.18,58.27,46811.0,47.8746,47.9239,47.8335,47.9075,46811.0
2020-02-18 12:55:00,58.29,58.29,58.12,58.13,28215.0,47.9239,47.9239,47.7841,47.7923,28215.0
2020-02-18 13:00:00,58.12,58.21,58.12,58.19,22721.0,47.7841,47.8581,47.7841,47.8417,22721.0
2020-02-18 13:05:00,58.19,58.22,58.17,58.2,10478.0,47.8417,47.8663,47.8252,47.8499,10478.0
2020-02-18 13:10:00,58.2,58.26,58.19,58.21,16015.0,47.8499,47.8992,47.8417,47.8581,16015.0
2020-02-18 13:15:00,58.21,58.25,58.2,58.25,45916.0,47.8581,47.891,47.8499,47.891,45916.0
2020-02-18 13:20:00,58.26,58.27,58.18,58.21,31558.0,47.8992,47.9075,47.8335,47.8581,31558.0
2020-02-18 13:25:00,58.23,58.24,58.19,58.22,10612.0,47.8746,47.8828,47.8417,47.8663,10612.0
2020-02-18 13:30:00,58.22,58.24,58.17,58.18,17353.0,47.8663,47.8828,47.8252,47.8335,17353.0
2020-02-18 13:35:00,58.19,58.22,58.15,58.22,25404.0,47.8417,47.8663,47.8088,47.8663,25404.0
2020-02-18 13:40:00,58.22,58.24,58.19,58.19,26053.0,47.8663,47.8828,47.8417,47.8417,26053.0
2020-02-18 13:45:00,58.18,58.27,58.17,58.2,13380.0,47.8335,47.9075,47.8252,47.8499,13380.0
2020-02-18 13:50:00,58.21,58.21,58.14,58.14,20989.0,47.8581,47.8581,47.8006,47.8006,20989.0
2020-02-18 13:55:00,58.15,58.19,58.12,58.16,11905.0,47.8088,47.8417,47.7841,47.817,11905.0
2020-02-18 14:00:00,58.17,58.21,58.16,58.19,13435.0,47.8252,47.8581,47.817,47.8417,13435.0
2020-02-18 14:05:00,58.19,58.19,58.11,58.12,12065.0,47.8417,47.8417,47.7759,47.7841,12065.0
2020-02-18 14:10:00,58.12,58.15,58.08,58.15,16332.0,47.7841,47.8088,47.7512,47.8088,16332.0
2020-02-18 14:15:00,58.15,58.27,58.14,58.27,19597.0,47.8088,47.9075,47.8006,47.9075,19597.0
2020-02-18 14:20:00,58.26,58.32,58.24,58.32,22247.0,47.8992,47.9486,47.8828,47.9486,22247.0
2020-02-18 14:25:00,58.33,58.42,58.33,58.42,41058.0,47.9568,48.0308,47.9568,48.0308,41058.0
2020-02-18 14:30:00,58.42,58.46,58.37,58.42,28545.0,48.0308,48.0637,47.9897,48.0308,28545.0
2020-02-18 14:35:00,58.41,58.42,58.34,58.36,17837.0,48.0226,48.0308,47.965,47.9814,17837.0
2020-02-18 14:40:00,58.36,58.44,58.35,58.43,22161.0,47.9814,48.0472,47.9732,48.039,22161.0
2020-02-18 14:45:00,58.42,58.43,58.38,58.4,14769.0,48.0308,48.039,47.9979,48.0143,14769.0
2020-02-18 14:50:00,58.39,58.41,58.33,58.36,24658.0,48.0061,48.0226,47.9568,47.9814,24658.0
2020-02-18 14:55:00,58.36,58.37,58.31,58.31,11193.0,47.9814,47.9897,47.9403,47.9403,11193.0
2020-02-18 15:00:00,58.31,58.38,58.28,58.37,30092.0,47.9403,47.9979,47.9157,47.9897,30092.0
2020-02-18 15:05:00,58.36,58.39,58.34,58.38,30747.0,47.9814,48.0061,47.965,47.9979,30747.0
2020-02-18 15:10:00,58.38,58.41,58.37,58.38,24821.0,47.9979,48.0226,47.9897,47.9979,24821.0
2020-02-18 15:15:00,58.38,58.4,58.33,58.37,17767.0,47.9979,48.0143,47.9568,47.9897,17767.0
2020-02-18 15:20:00,58.37,58.43,58.33,58.42,23642.0,47.9897,48.039,47.9568,48.0308,23642.0
2020-02-18 15:25:00,58.43,58.44,58.38,58.38,26666.0,48.039,48.0472,47.9979,47.9979,26666.0
2020-02-18 15:30:00,58.37,58.37,58.24,58.25,45772.0,47.9897,47.9897,47.8828,47.891,45772.0
2020-02-18 15:35:00,58.26,58.29,58.21,58.29,33651.0,47.8992,47.9239,47.8581,47.9239,33651.0
2020-02-18 15:40:00,58.29,58.34,58.28,58.31,30476.0,47.9239,47.965,47.9157,47.9403,30476.0
2020-02-18 15:45:00,58.32,58.34,58.26,58.28,31926.0,47.9486,47.965,47.8992,47.9157,31926.0
2020-02-18 15:50:00,58.27,58.33,58.25,58.33,52166.0,47.9075,47.9568,47.891,47.9568,52166.0
2020-02-18 15:55:00,58.33,58.34,58.28,58.3,153889.0,47.9568,47.965,47.9157,47.9321,153889.0
2020-02-19 09:30:00,58.75,58.93,58.7,58.88,126584.0,48.3021,48.4501,48.261,48.409,126584.0
2020-02-19 09:35:00,58.89,58.96,58.81,58.86,45429.0,48.4172,48.4747,48.3514,48.3925,45429.0
2020-02-19 09:40:00,58.85,58.98,58.85,58.95,76508.0,48.3843,48.4912,48.3843,48.4665,76508.0
2020-02-19 09:45:00,58.96,59.08,58.9,59.07,75750.0,48.4747,48.5734,48.4254,48.5652,75750.0
2020-02-19 09:50:00,59.08,59.08,58.97,58.99,41074.0,48.5734,48.5734,48.483,48.4994,41074.0
2020-02-19 09:55:00,58.98,59.03,58.91,58.95,49449.0,48.4912,48.5323,48.4336,48.4665,49449.0
2020-02-19 10:00:00,58.96,58.98,58.88,58.93,36491.0,48.4747,48.4912,48.409,48.4501,36491.0
2020-02-19 10:05:00,58.92,58.92,58.78,58.78,32057.0,48.4419,48.4419,48.3268,48.3268,32057.0
2020-02-19 10:10:00,58.79,58.82,58.72,58.79,74917.0,48.335,48.3596,48.2774,48.335,74917.0
2020-02-19 10:15:00,58.79,58.81,58.68,58.75,54067.0,48.335,48.3514,48.2445,48.3021,54067.0
2020-02-19 10:20:00,58.74,58.85,58.74,58.82,19218.0,48.2939,48.3843,48.2939,48.3596,19218.0
2020-02-19 10:25:00,58.82,58.85,58.79,58.83,34637.0,48.3596,48.3843,48.335,48.3679,34637.0
2020-02-19 10:30:00,58.82,58.96,58.81,58.94,30074.0,48.3596,48.4747,48.3514,48.4583,30074.0
2020-02-19 10:35:00,58.95,59.02,58.94,58.97,23711.0,48.4665,48.5241,48.4583,48.483,23711.0
2020-02-19 10:40:00,58.97,59.07,58.93,58.97,35316.0,48.483,48.5652,48.4501,48.483,35316.0
2020-02-19 10:45:00,58.97,59.06,58.96,59.02,19422.0,48.483,48.557,48.4747,48.5241,19422.0
2020-02-19 10:50:00,59.01,59.09,58.99,59.03,28047.0,48.5159,48.5816,48.4994,48.5323,28047.0
2020-02-19 10:55:00,59.05,59.18,59.0,59.18,52536.0,48.5487,48.6556,48.5076,48.6556,52536.0
2020-02-19 11:00:00,59.17,59.24,59.16,59.22,31296.0,48.6474,48.7049,48.6392,48.6885,31296.0
2020-02-19 11:05:00,59.22,59.23,59.13,59.18,16732.0,48.6885,48.6967,48.6145,48.6556,16732.0
2020-02-19 11:10:00,59.18,59.22,59.08,59.21,22903.0,48.6556,48.6885,48.5734,48.6803,22903.0
2020-02-19 11:15:00,59.2,59.22,59.12,59.13,23853.0,48.6721,48.6885,48.6063,48.6145,23853.0
2020-02-19 11:20:00,59.13,59.18,59.06,59.08,22715.0,48.6145,48.6556,48.557,48.5734,22715.0
2020-02-19 11:25:00,59.07,59.08,58.97,59.02,30205.0,48.5652,48.5734,48.483,48.5241,30205.0
2020-02-19 11:30:00,59.01,59.01,58.91,58.93,38608.0,48.5159,48.5159,48.4336,48.4501,38608.0
2020-02-19 11:35:00,58.93,58.93,58.82,58.86,27231.0,48.4501,48.4501,48.3596,48.3925,27231.0
2020-02-19 11:40:00,58.86,58.94,58.85,58.94,82653.0,48.3925,48.4583,48.3843,48.4583,82653.0
2020-02-19 11:45:00,58.92,59.03,58.92,59.03,38752.0,48.4419,48.5323,48.4419,48.5323,38752.0
2020-02-19 11:50:00,59.04,59.05,58.96,59.02,23845.0,48.5405,48.5487,48.4747,48.5241,23845.0
2020-02-19 11:55:00,59.02,59.02,58.98,58.99,26963.0,48.5241,48.5241,48.4912,48.4994,26963.0
2020-02-19 12:00:00,58.99,59.0,58.94,58.99,21190.0,48.4994,48.5076,48.4583,48.4994,21190.0
2020-02-19 12:05:00,59.0,59.01,58.96,58.98,20326.0,48.5076,48.5159,48.4747,48.4912,20326.0
2020-02-19 12:10:00,58.98,59.0,58.94,58.95,19264.0,48.4912,48.5076,48.4583,48.4665,19264.0
2020-02-19 12:15:00,58.94,58.99,58.93,58.99,15554.0,48.4583,48.4994,48.4501,48.4994,15554.0
2020-02-19 12:20:00,58.99,58.99,58.96,58.97,13337.0,48.4994,48.4994,48.4747,48.483,13337.0
2020-02-19 12:25:00,58.98,58.98,58.88,58.89,26726.0,48.4912,48.4912,48.409,48.4172,26726.0
2020-02-19 12:30:00,58.9,58.97,58.9,58.97,24293.0,48.4254,48.483,48.4254,48.483,24293.0
2020-02-19 12:35:00,58.98,59.02,58.97,59.01,96656.0,48.4912,48.5241,48.483,48.5159,96656.0
2020-02-19 12:40:00,59.0,59.09,58.99,59.03,60375.0,48.5076,48.5816,48.4994,48.5323,60375.0
2020-02-19 12:45:00,59.04,59.05,59.0,59.04,14816.0,48.5405,48.5487,48.5076,48.5405,14816.0
2020-02-19 12:50:00,59.04,59.1,59.03,59.07,27962.0,48.5405,48.5898,48.5323,48.5652,27962.0
2020-02-19 12:55:00,59.08,59.1,59.05,59.07,20957.0,48.5734,48.5898,48.5487,48.5652,20957.0
2020-02-19 13:00:00,59.08,59.18,59.07,59.17,43399.0,48.5734,48.6556,48.5652,48.6474,43399.0
2020-02-19 13:05:00,59.17,59.18,59.13,59.13,13383.0,48.6474,48.6556,48.6145,48.6145,13383.0
2020-02-19 13:10:00,59.13,59.15,59.1,59.11,13167.0,48.6145,48.631,48.5898,48.5981,13167.0
2020-02-19 13:15:00,59.12,59.14,59.08,59.13,19037.0,48.6063,48.6227,48.5734,48.6145,19037.0
2020-02-19 13:20:00,59.13,59.15,59.11,59.12,28263.0,48.6145,48.631,48.5981,48.6063,28263.0
2020-02-19 13:25:00,59.13,59.15,59.11,59.14,29590.0,48.6145,48.631,48.5981,48.6227,29590.0
2020-02-19 13:30:00,59.13,59.2,59.1,59.16,38694.0,48.6145,48.6721,48.5898,48.6392,38694.0
2020-02-19 13:35:00,59.16,59.19,59.12,59.15,23348.0,48.6392,48.6638,48.6063,48.631,23348.0
2020-02-19 13:40:00,59.14,59.22,59.13,59.22,27917.0,48.6227,48.6885,48.6145,48.6885,27917.0
2020-02-19 13:45:00,59.22,59.24,59.17,59.2,26031.0,48.6885,48.7049,48.6474,48.6721,26031.0
2020-02-19 13:50:00,59.2,59.22,59.17,59.18,25159.0,48.6721,48.6885,48.6474,48.6556,25159.0
2020-02-19 13:55:00,59.18,59.19,59.16,59.18,24683.0,48.6556,48.6638,48.6392,48.6556,24683.0
2020-02-19 14:00:00,59.17,59.21,59.12,59.15,28382.0,48.6474,48.6803,48.6063,48.631,28382.0
2020-02-19 14:05:00,59.15,59.24,59.14,59.21,42334.0,48.631,48.7049,48.6227,48.6803,42334.0
2020-02-19 14:10:00,59.21,59.22,59.15,59.18,29341.0,48.6803,48.6885,48.631,48.6556,29341.0
2020-02-19 14:15:00,59.18,59.2,59.15,59.17,22789.0,48.6556,48.6721,48.631,48.6474,22789.0
2020-02-19 14:20:00,59.18,59.2,59.17,59.19,16073.0,48.6556,48.6721,48.6474,48.6638,16073.0
2020-02-19 14:25:00,59.19,59.24,59.17,59.2,20406.0,48.6638,48.7049,48.6474,48.6721,20406.0
2020-02-19 14:30:00,59.21,59.21,59.17,59.21,17715.0,48.6803,48.6803,48.6474,48.6803,17715.0
2020-02-19 14:35:00,59.2,59.35,59.2,59.33,29749.0,48.6721,48.7954,48.6721,48.7789,29749.0
2020-02-19 14:40:00,59.33,59.34,59.27,59.3,26388.0,48.7789,48.7872,48.7296,48.7543,26388.0
2020-02-19 14:45:00,59.32,59.36,59.31,59.33,26877.0,48.7707,48.8036,48.7625,48.7789,26877.0
2020-02-19 14:50:00,59.32,59.35,59.29,59.34,43662.0,48.7707,48.7954,48.7461,48.7872,43662.0
2020-02-19 14:55:00,59.33,59.34,59.29,59.29,29263.0,48.7789,48.7872,48.7461,48.7461,29263.0
2020-02-19 15:00:00,59.29,59.3,59.24,59.26,38582.0,48.7461,48.7543,48.7049,48.7214,38582.0
2020-02-19 15:05:00,59.27,59.31,59.26,59.28,32709.0,48.7296,48.7625,48.7214,48.7378,32709.0
2020-02-19 15:10:00,59.27,59.28,59.18,59.19,39328.0,48.7296,48.7378,48.6556,48.6638,39328.0
2020-02-19 15:15:00,59.18,59.2,59.13,59.2,23431.0,48.6556,48.6721,48.6145,48.6721,23431.0
2020-02-19 15:20:00,59.2,59.28,59.17,59.27,36398.0,48.6721,48.7378,48.6474,48.7296,36398.0
2020-02-19 15:25:00,59.28,59.33,59.26,59.3,46535.0,48.7378,48.7789,48.7214,48.7543,46535.0
2020-02-19 15:30:00,59.3,59.36,59.28,59.32,52816.0,48.7543,48.8036,48.7378,48.7707,52816.0
2020-02-19 15:35:00,59.33,59.34,59.19,59.24,57439.0,48.7789,48.7872,48.6638,48.7049,57439.0
2020-02-19 15:40:00,59.24,59.3,59.22,59.23,50803.0,48.7049,48.7543,48.6885,48.6967,50803.0
2020-02-19 15:45:00,59.24,59.26,59.18,59.2,69776.0,48.7049,48.7214,48.6556,48.6721,69776.0
2020-02-19 15:50:00,59.2,59.27,59.19,59.23,79898.0,48.6721,48.7296,48.6638,48.6967,79898.0
2020-02-19 15:55:00,59.24,59.32,59.22,59.27,286965.0,48.7049,48.7707,48.6885,48.7296,286965.0
2020-02-20 09:30:00,59.25,59.33,59.03,59.32,220054.0,48.7132,48.7789,48.5323,48.7707,220054.0
2020-02-20 09:35:00,59.3,59.42,59.14,59.23,107492.0,48.7543,48.8529,48.6227,48.6967,107492.0
2020-02-20 09:40:00,59.23,59.26,58.98,59.09,55713.0,48.6967,48.7214,48.4912,48.5816,55713.0
2020-02-20 09:45:00,59.07,59.21,59.03,59.14,71982.0,48.5652,48.6803,48.5323,48.6227,71982.0
2020-02-20 09:50:00,59.15,59.24,59.12,59.22,80308.0,48.631,48.7049,48.6063,48.6885,80308.0
2020-02-20 09:55:00,59.22,59.28,59.15,59.17,62015.0,48.6885,48.7378,48.631,48.6474,62015.0
2020-02-20 10:00:00,59.17,59.23,59.04,59.09,41332.0,48.6474,48.6967,48.5405,48.5816,41332.0
2020-02-20 10:05:00,59.1,59.23,59.09,59.09,28213.0,48.5898,48.6967,48.5816,48.5816,28213.0
2020-02-20 10:10:00,59.1,59.18,59.09,59.13,41595.0,48.5898,48.6556,48.5816,48.6145,41595.0
2020-02-20 10:15:00,59.13,59.22,59.12,59.15,45741.0,48.6145,48.6885,48.6063,48.631,45741.0
2020-02-20 10:20:00,59.15,59.16,59.01,59.01,40508.0,48.631,48.6392,48.5159,48.5159,40508.0
2020-02-20 10:25:00,59.02,59.13,59.01,59.09,42838.0,48.5241,48.6145,48.5159,48.5816,42838.0
2020-02-20 10:30:00,59.1,59.1,59.03,59.09,60049.0,48.5898,48.5898,48.5323,48.5816,60049.0
2020-02-20 10:35:00,59.09,59.11,59.02,59.11,42744.0,48.5816,48.5981,48.5241,48.5981,42744.0
2020-02-20 10:40:00,59.1,59.15,59.06,59.13,37959.0,48.5898,48.631,48.557,48.6145,37959.0
2020-02-20 10:45:00,59.12,59.23,59.11,59.2,26755.0,48.6063,48.6967,48.5981,48.6721,26755.0
2020-02-20 10:50:00,59.19,59.33,59.14,59.3,32501.0,48.6638,48.7789,48.6227,48.7543,32501.0
2020-02-20 10:55:00,59.29,59.39,59.28,59.38,26162.0,48.7461,48.8283,48.7378,48.8201,26162.0
2020-02-20 11:00:00,59.4,59.5,59.39,59.45,44948.0,48.8365,48.9187,48.8283,48.8776,44948.0
2020-02-20 11:05:00,59.46,59.55,59.46,59.47,28358.0,48.8858,48.9598,48.8858,48.894,28358.0
2020-02-20 11:10:00,59.48,59.54,59.44,59.47,40068.0,48.9023,48.9516,48.8694,48.894,40068.0
2020-02-20 11:15:00,59.45,59.5,59.39,59.42,25502.0,48.8776,48.9187,48.8283,48.8529,25502.0
2020-02-20 11:20:00,59.42,59.54,59.4,59.54,48794.0,48.8529,48.9516,48.8365,48.9516,48794.0
2020-02-20 11:25:00,59.53,59.55,59.35,59.38,59672.0,48.9434,48.9598,48.7954,48.8201,59672.0
2020-02-20 11:30:00,59.38,59.44,59.05,59.11,85646.0,48.8201,48.8694,48.5487,48.5981,85646.0
2020-02-20 11:35:00,59.1,59.17,58.99,59.13,75179.0,48.5898,48.6474,48.4994,48.6145,75179.0
2020-02-20 11:40:00,59.15,59.23,59.1,59.16,61335.0,48.631,48.6967,48.5898,48.6392,61335.0
2020-02-20 11:45:00,59.16,59.17,59.03,59.03,23189.0,48.6392,48.6474,48.5323,48.5323,23189.0
2020-02-20 11:50:00,59.03,59.16,59.01,59.14,40950.0,48.5323,48.6392,48.5159,48.6227,40950.0
2020-02-20 11:55:00,59.14,59.2,59.0,59.02,20908.0,48.6227,48.6721,48.5076,48.5241,20908.0
2020-02-20 12:00:00,59.01,59.02,58.8,58.8,33872.0,48.5159,48.5241,48.3432,48.3432,33872.0
2020-02-20 12:05:00,58.81,58.88,58.75,58.75,39308.0,48.3514,48.409,48.3021,48.3021,39308.0
2020-02-20 12:10:00,58.75,58.91,58.75,58.86,59627.0,48.3021,48.4336,48.3021,48.3925,59627.0
2020-02-20 12:15:00,58.85,58.85,58.72,58.77,27902.0,48.3843,48.3843,48.2774,48.3185,27902.0
2020-02-20 12:20:00,58.76,58.77,58.66,58.69,38998.0,48.3103,48.3185,48.2281,48.2528,38998.0
2020-02-20 12:25:00,58.68,58.76,58.67,58.69,22546.0,48.2445,48.3103,48.2363,48.2528,22546.0
2020-02-20 12:30:00,58.7,58.73,58.6,58.68,47597.0,48.261,48.2856,48.1788,48.2445,47597.0
2020-02-20 12:35:00,58.67,58.72,58.64,58.69,28430.0,48.2363,48.2774,48.2117,48.2528,28430.0
2020-02-20 12:40:00,58.69,58.74,58.65,58.71,36680.0,48.2528,48.2939,48.2199,48.2692,36680.0
2020-02-20 12:45:00,58.71,58.78,58.68,58.71,47161.0,48.2692,48.3268,48.2445,48.2692,47161.0
2020-02-20 12:50:00,58.7,58.75,58.65,58.72,33481.0,48.261,48.3021,48.2199,48.2774,33481.0
2020-02-20 12:55:00,58.71,58.8,58.69,58.76,31092.0,48.2692,48.3432,48.2528,48.3103,31092.0
2020-02-20 13:00:00,58.75,58.76,58.64,58.67,18468.0,48.3021,48.3103,48.2117,48.2363,18468.0
2020-02-20 13:05:00,58.66,58.75,58.66,58.72,47601.0,48.2281,48.3021,48.2281,48.2774,47601.0
2020-02-20 13:10:00,58.73,58.84,58.71,58.84,53102.0,48.2856,48.3761,48.2692,48.3761,53102.0
2020-02-20 13:15:00,58.84,58.85,58.77,58.82,39488.0,48.3761,48.3843,48.3185,48.3596,39488.0
2020-02-20 13:20:00,58.82,58.9,58.82,58.85,36398.0,48.3596,48.4254,48.3596,48.3843,36398.0
2020-02-20 13:25:00,58.85,58.87,58.78,58.87,24139.0,48.3843,48.4007,48.3268,48.4007,24139.0
2020-02-20 13:30:00,58.88,58.9,58.83,58.9,16676.0,48.409,48.4254,48.3679,48.4254,16676.0
2020-02-20 13:35:00,58.88,58.88,58.81,58.87,33916.0,48.409,48.409,48.3514,48.4007,33916.0
2020-02-20 13:40:00,58.86,58.87,58.78,58.79,32612.0,48.3925,48.4007,48.3268,48.335,32612.0
2020-02-20 13:45:00,58.8,58.89,58.75,58.76,21040.0,48.3432,48.4172,48.3021,48.3103,21040.0
2020-02-20 13:50:00,58.75,58.79,58.75,58.76,20916.0,48.3021,48.335,48.3021,48.3103,20916.0
2020-02-20 13:55:00,58.77,58.81,58.69,58.69,19637.0,48.3185,48.3514,48.2528,48.2528,19637.0
2020-02-20 14:00:00,58.7,58.77,58.67,58.72,33972.0,48.261,48.3185,48.2363,48.2774,33972.0
2020-02-20 14:05:00,58.72,58.79,58.68,58.68,25460.0,48.2774,48.335,48.2445,48.2445,25460.0
2020-02-20 14:10:00,58.69,58.75,58.65,58.71,52394.0,48.2528,48.3021,48.2199,48.2692,52394.0
2020-02-20 14:15:00,58.71,58.73,58.68,58.73,17710.0,48.2692,48.2856,48.2445,48.2856,17710.0
2020-02-20 14:20:00,58.72,58.72,58.58,58.63,53479.0,48.2774,48.2774,48.1623,48.2034,53479.0
2020-02-20 14:25:00,58.61,58.64,58.58,58.6,30603.0,48.187,48.2117,48.1623,48.1788,30603.0
2020-02-20 14:30:00,58.61,58.7,58.6,58.65,82839.0,48.187,48.261,48.1788,48.2199,82839.0
2020-02-20 14:35:00,58.65,58.82,58.65,58.79,54590.0,48.2199,48.3596,48.2199,48.335,54590.0
2020-02-20 14:40:00,58.79,58.89,58.78,58.86,47030.0,48.335,48.4172,48.3268,48.3925,47030.0
2020-02-20 14:45:00,58.87,58.91,58.84,58.85,30484.0,48.4007,48.4336,48.3761,48.3843,30484.0
2020-02-20 14:50:00,58.86,58.87,58.81,58.86,30785.0,48.3925,48.4007,48.3514,48.3925,30785.0
2020-02-20 14:55:00,58.85,58.88,58.79,58.8,31308.0,48.3843,48.409,48.335,48.3432,31308.0
2020-02-20 15:00:00,58.81,58.84,58.79,58.81,63166.0,48.3514,48.3761,48.335,48.3514,63166.0
2020-02-20 15:05:00,58.81,58.86,58.78,58.79,33238.0,48.3514,48.3925,48.3268,48.335,33238.0
2020-02-20 15:10:00,58.78,58.8,58.7,58.75,37608.0,48.3268,48.3432,48.261,48.3021,37608.0
2020-02-20 15:15:00,58.74,58.82,58.71,58.81,38978.0,48.2939,48.3596,48.2692,48.3514,38978.0
2020-02-20 15:20:00,58.81,58.88,58.81,58.85,31428.0,48.3514,48.409,48.3514,48.3843,31428.0
2020-02-20 15:25:00,58.86,58.86,58.78,58.8,27315.0,48.3925,48.3925,48.3268,48.3432,27315.0
2020-02-20 15:30:00,58.8,58.85,58.79,58.82,40628.0,48.3432,48.3843,48.335,48.3596,40628.0
2020-02-20 15:35:00,58.82,58.9,58.78,58.81,53415.0,48.3596,48.4254,48.3268,48.3514,53415.0
2020-02-20 15:40:00,58.81,58.87,58.77,58.85,41136.0,48.3514,48.4007,48.3185,48.3843,41136.0
2020-02-20 15:45:00,58.84,58.85,58.76,58.77,62505.0,48.3761,48.3843,48.3103,48.3185,62505.0
2020-02-20 15:50:00,58.76,58.85,58.74,58.85,74867.0,48.3103,48.3843,48.2939,48.3843,74867.0
2020-02-20 15:55:00,58.84,58.94,58.8,58.87,290953.0,48.3761,48.4583,48.3432,48.4007,290953.0
2020-02-21 09:30:00,58.32,58.38,58.07,58.2,277098.0,47.9486,47.9979,47.743,47.8499,277098.0
2020-02-21 09:35:00,58.2,58.35,58.1,58.27,149260.0,47.8499,47.9732,47.7677,47.9075,149260.0
2020-02-21 09:40:00,58.26,58.26,58.01,58.02,74559.0,47.8992,47.8992,47.6937,47.7019,74559.0
2020-02-21 09:45:00,58.01,58.06,57.84,57.98,101089.0,47.6937,47.7348,47.5539,47.669,101089.0
2020-02-21 09:50:00,57.94,58.09,57.91,57.97,63175.0,47.6361,47.7595,47.6115,47.6608,63175.0
2020-02-21 09:55:00,57.97,58.11,57.95,58.05,51361.0,47.6608,47.7759,47.6444,47.7266,51361.0
2020-02-21 10:00:00,58.03,58.03,57.83,57.87,85990.0,47.7101,47.7101,47.5457,47.5786,85990.0
2020-02-21 10:05:00,57.86,57.99,57.81,57.96,73752.0,47.5704,47.6772,47.5293,47.6526,73752.0
2020-02-21 10:10:00,57.96,57.97,57.77,57.86,70864.0,47.6526,47.6608,47.4964,47.5704,70864.0
2020-02-21 10:15:00,57.85,58.04,57.82,58.02,54723.0,47.5621,47.7184,47.5375,47.7019,54723.0
2020-02-21 10:20:00,58.02,58.1,58.0,58.03,46526.0,47.7019,47.7677,47.6855,47.7101,46526.0
2020-02-21 10:25:00,58.02,58.05,57.96,58.04,37070.0,47.7019,47.7266,47.6526,47.7184,37070.0
2020-02-21 10:30:00,58.03,58.04,57.85,57.89,25415.0,47.7101,47.7184,47.5621,47.595,25415.0
2020-02-21 10:35:00,57.9,57.98,57.86,57.9,17106.0,47.6032,47.669,47.5704,47.6032,17106.0
2020-02-21 10:40:00,57.89,57.9,57.81,57.84,37374.0,47.595,47.6032,47.5293,47.5539,37374.0
2020-02-21 10:45:00,57.85,57.94,57.81,57.92,28212.0,47.5621,47.6361,47.5293,47.6197,28212.0
2020-02-21 10:50:00,57.92,57.98,57.89,57.92,78715.0,47.6197,47.669,47.595,47.6197,78715.0
2020-02-21 10:55:00,57.92,58.04,57.92,58.0,29698.0,47.6197,47.7184,47.6197,47.6855,29698.0
2020-02-21 11:00:00,57.99,58.17,57.98,58.05,41788.0,47.6772,47.8252,47.669,47.7266,41788.0
2020-02-21 11:05:00,58.05,58.1,58.03,58.04,29955.0,47.7266,47.7677,47.7101,47.7184,29955.0
2020-02-21 11:10:00,58.04,58.15,57.99,58.09,57305.0,47.7184,47.8088,47.6772,47.7595,57305.0
2020-02-21 11:15:00,58.09,58.15,58.08,58.14,19844.0,47.7595,47.8088,47.7512,47.8006,19844.0
2020-02-21 11:20:00,58.14,58.29,58.14,58.23,52789.0,47.8006,47.9239,47.8006,47.8746,52789.0
2020-02-21 11:25:00,58.21,58.39,58.2,58.33,31782.0,47.8581,48.0061,47.8499,47.9568,31782.0
2020-02-21 11:30:00,58.36,58.42,58.35,58.39,32763.0,47.9814,48.0308,47.9732,48.0061,32763.0
2020-02-21 11:35:00,58.4,58.56,58.4,58.44,62901.0,48.0143,48.1459,48.0143,48.0472,62901.0
2020-02-21 11:40:00,58.43,58.45,58.33,58.38,23299.0,48.039,48.0554,47.9568,47.9979,23299.0
2020-02-21 11:45:00,58.37,58.39,58.31,58.39,26883.0,47.9897,48.0061,47.9403,48.0061,26883.0
2020-02-21 11:50:00,58.39,58.47,58.38,58.47,42879.0,48.0061,48.0719,47.9979,48.0719,42879.0
2020-02-21 11:55:00,58.46,58.5,58.4,58.43,93975.0,48.0637,48.0965,48.0143,48.039,93975.0
2020-02-21 12:00:00,58.41,58.47,58.39,58.46,46901.0,48.0226,48.0719,48.0061,48.0637,46901.0
2020-02-21 12:05:00,58.45,58.47,58.35,58.37,25685.0,48.0554,48.0719,47.9732,47.9897,25685.0
2020-02-21 12:10:00,58.37,58.46,58.36,58.42,30843.0,47.9897,48.0637,47.9814,48.0308,30843.0
2020-02-21 12:15:00,58.42,58.43,58.34,58.41,19973.0,48.0308,48.039,47.965,48.0226,19973.0
2020-02-21 12:20:00,58.4,58.45,58.28,58.28,74834.0,48.0143,48.0554,47.9157,47.9157,74834.0
2020-02-21 12:25:00,58.28,58.33,58.25,58.3,34064.0,47.9157,47.9568,47.891,47.9321,34064.0
2020-02-21 12:30:00,58.31,58.33,58.25,58.26,24705.0,47.9403,47.9568,47.891,47.8992,24705.0
2020-02-21 12:35:00,58.26,58.26,58.13,58.22,64752.0,47.8992,47.8992,47.7923,47.8663,64752.0
2020-02-21 12:40:00,58.22,58.24,58.14,58.23,52984.0,47.8663,47.8828,47.8006,47.8746,52984.0
2020-02-21 12:45:00,58.23,58.3,58.21,58.27,45886.0,47.8746,47.9321,47.8581,47.9075,45886.0
2020-02-21 12:50:00,58.28,58.35,58.25,58.32,30887.0,47.9157,47.9732,47.891,47.9486,30887.0
2020-02-21 12:55:00,58.32,58.38,58.31,58.38,16153.0,47.9486,47.9979,47.9403,47.9979,16153.0
2020-02-21 13:00:00,58.37,58.42,58.34,58.39,41933.0,47.9897,48.0308,47.965,48.0061,41933.0
2020-02-21 13:05:00,58.39,58.4,58.32,58.33,20348.0,48.0061,48.0143,47.9486,47.9568,20348.0
2020-02-21 13:10:00,58.32,58.35,58.28,58.3,22392.0,47.9486,47.9732,47.9157,47.9321,22392.0
2020-02-21 13:15:00,58.3,58.45,58.29,58.38,22126.0,47.9321,48.0554,47.9239,47.9979,22126.0
2020-02-21 13:20:00,58.38,58.43,58.31,58.39,19877.0,47.9979,48.039,47.9403,48.0061,19877.0
2020-02-21 13:25:00,58.4,58.46,58.37,58.4,27055.0,48.0143,48.0637,47.9897,48.0143,27055.0
2020-02-21 13:30:00,58.39,58.47,58.38,58.41,38066.0,48.0061,48.0719,47.9979,48.0226,38066.0
2020-02-21 13:35:00,58.41,58.43,58.32,58.36,26612.0,48.0226,48.039,47.9486,47.9814,26612.0
2020-02-21 13:40:00,58.35,58.54,58.34,58.51,87671.0,47.9732,48.1294,47.965,48.1048,87671.0
2020-02-21 13:45:00,58.51,58.56,58.5,58.53,46331.0,48.1048,48.1459,48.0965,48.1212,46331.0
2020-02-21 13:50:00,58.53,58.61,58.45,58.46,28085.0,48.1212,48.187,48.0554,48.0637,28085.0
2020-02-21 13:55:00,58.46,58.49,58.4,58.42,30158.0,48.0637,48.0883,48.0143,48.0308,30158.0
2020-02-21 14:00:00,58.42,58.47,58.38,58.44,35379.0,48.0308,48.0719,47.9979,48.0472,35379.0
2020-02-21 14:05:00,58.43,58.44,58.34,58.35,28939.0,48.039,48.0472,47.965,47.9732,28939.0
2020-02-21 14:10:00,58.35,58.41,58.33,58.37,37200.0,47.9732,48.0226,47.9568,47.9897,37200.0
2020-02-21 14:15:00,58.36,58.38,58.27,58.3,33257.0,47.9814,47.9979,47.9075,47.9321,33257.0
2020-02-21 14:20:00,58.31,58.36,58.3,58.34,51812.0,47.9403,47.9814,47.9321,47.965,51812.0
2020-02-21 14:25:00,58.34,58.42,58.34,58.38,20739.0,47.965,48.0308,47.965,47.9979,20739.0
2020-02-21 14:30:00,58.39,58.43,58.37,58.38,26552.0,48.0061,48.039,47.9897,47.9979,26552.0
2020-02-21 14:35:00,58.39,58.4,58.3,58.32,25255.0,48.0061,48.0143,47.9321,47.9486,25255.0
2020-02-21 14:40:00,58.32,58.43,58.31,58.34,30346.0,47.9486,48.039,47.9403,47.965,30346.0
2020-02-21 14:45:00,58.32,58.34,58.26,58.27,29979.0,47.9486,47.965,47.8992,47.9075,29979.0
2020-02-21 14:50:00,58.26,58.27,58.22,58.25,32261.0,47.8992,47.9075,47.8663,47.891,32261.0
2020-02-21 14:55:00,58.24,58.3,58.24,58.29,29553.0,47.8828,47.9321,47.8828,47.9239,29553.0
2020-02-21 15:00:00,58.28,58.31,58.23,58.27,36830.0,47.9157,47.9403,47.8746,47.9075,36830.0
2020-02-21 15:05:00,58.28,58.33,58.25,58.33,42704.0,47.9157,47.9568,47.891,47.9568,42704.0
2020-02-21 15:10:00,58.33,58.36,58.3,58.31,29839.0,47.9568,47.9814,47.9321,47.9403,29839.0
2020-02-21 15:15:00,58.31,58.33,58.26,58.28,29211.0,47.9403,47.9568,47.8992,47.9157,29211.0
2020-02-21 15:20:00,58.28,58.34,58.26,58.33,50679.0,47.9157,47.965,47.8992,47.9568,50679.0
2020-02-21 15:25:00,58.32,58.42,58.31,58.39,53851.0,47.9486,48.0308,47.9403,48.0061,53851.0
2020-02-21 15:30:00,58.38,58.42,58.3,58.3,71953.0,47.9979,48.0308,47.9321,47.9321,71953.0
2020-02-21 15:35:00,58.3,58.41,58.29,58.4,76923.0,47.9321,48.0226,47.9239,48.0143,76923.0
2020-02-21 15:40:00,58.4,58.41,58.31,58.33,51918.0,48.0143,48.0226,47.9403,47.9568,51918.0
2020-02-21 15:45:00,58.33,58.48,58.33,58.46,67588.0,47.9568,48.0801,47.9568,48.0637,67588.0
2020-02-21 15:50:00,58.45,58.52,58.43,58.51,95899.0,48.0554,48.113,48.039,48.1048,95899.0
2020-02-21 15:55:00,58.51,58.58,58.4,58.43,199896.0,48.1048,48.1623,48.0143,48.039,199896.0
2020-02-24 09:30:00,56.15,56.42,56.09,56.29,236814.0,46.1645,46.3864,46.1151,46.2796,236814.0
2020-02-24 09:35:00,56.3,56.3,55.99,56.16,92438.0,46.2878,46.2878,46.0329,46.1727,92438.0
2020-02-24 09:40:00,56.15,56.35,56.02,56.13,146435.0,46.1645,46.3289,46.0576,46.148,146435.0
2020-02-24 09:45:00,56.11,56.59,56.03,56.58,68799.0,46.1316,46.5262,46.0658,46.518,68799.0
2020-02-24 09:50:00,56.59,56.71,56.41,56.71,94697.0,46.5262,46.6249,46.3782,46.6249,94697.0
2020-02-24 09:55:00,56.72,56.72,56.53,56.67,41108.0,46.6331,46.6331,46.4769,46.592,41108.0
2020-02-24 10:00:00,56.68,56.76,56.56,56.65,83914.0,46.6002,46.666,46.5016,46.5755,83914.0
2020-02-24 10:05:00,56.67,56.8,56.54,56.8,69683.0,46.592,46.6989,46.4851,46.6989,69683.0
2020-02-24 10:10:00,56.79,56.87,56.73,56.79,72420.0,46.6906,46.7564,46.6413,46.6906,72420.0
2020-02-24 10:15:00,56.79,56.85,56.72,56.75,62701.0,46.6906,46.74,46.6331,46.6578,62701.0
2020-02-24 10:20:00,56.75,56.9,56.74,56.85,76468.0,46.6578,46.7811,46.6495,46.74,76468.0
2020-02-24 10:25:00,56.85,56.86,56.78,56.82,81208.0,46.74,46.7482,46.6824,46.7153,81208.0
2020-02-24 10:30:00,56.82,56.87,56.62,56.71,79714.0,46.7153,46.7564,46.5509,46.6249,79714.0
2020-02-24 10:35:00,56.72,56.74,56.5,56.5,50022.0,46.6331,46.6495,46.4522,46.4522,50022.0
2020-02-24 10:40:00,56.5,56.51,56.31,56.32,65107.0,46.4522,46.4604,46.296,46.3042,65107.0
2020-02-24 10:45:00,56.3,56.45,56.27,56.32,122979.0,46.2878,46.4111,46.2631,46.3042,122979.0
2020-02-24 10:50:00,56.33,56.55,56.33,56.5,71279.0,46.3125,46.4933,46.3125,46.4522,71279.0
2020-02-24 10:55:00,56.5,56.61,56.46,56.61,35332.0,46.4522,46.5427,46.4193,46.5427,35332.0
2020-02-24 11:00:00,56.6,56.65,56.43,56.45,41681.0,46.5344,46.5755,46.3947,46.4111,41681.0
2020-02-24 11:05:00,56.45,56.58,56.45,56.54,27799.0,46.4111,46.518,46.4111,46.4851,27799.0
2020-02-24 11:10:00,56.52,56.56,56.37,56.38,57358.0,46.4687,46.5016,46.3453,46.3536,57358.0
2020-02-24 11:15:00,56.38,56.53,56.33,56.5,64178.0,46.3536,46.4769,46.3125,46.4522,64178.0
2020-02-24 11:20:00,56.49,56.49,56.3,56.43,52586.0,46.444,46.444,46.2878,46.3947,52586.0
2020-02-24 11:25:00,56.44,56.79,56.44,56.75,285326.0,46.4029,46.6906,46.4029,46.6578,285326.0
2020-02-24 11:30:00,56.75,56.8,56.63,56.66,65110.0,46.6578,46.6989,46.5591,46.5838,65110.0
2020-02-24 11:35:00,56.65,56.74,56.58,56.66,45215.0,46.5755,46.6495,46.518,46.5838,45215.0
2020-02-24 11:40:00,56.64,56.65,56.53,56.58,74609.0,46.5673,46.5755,46.4769,46.518,74609.0
2020-02-24 11:45:00,56.58,56.58,56.47,56.51,56779.0,46.518,46.518,46.4276,46.4604,56779.0
2020-02-24 11:50:00,56.52,56.56,56.47,56.52,51101.0,46.4687,46.5016,46.4276,46.4687,51101.0
2020-02-24 11:55:00,56.51,56.59,56.45,56.59,110052.0,46.4604,46.5262,46.4111,46.5262,110052.0
2020-02-24 12:00:00,56.59,56.64,56.53,56.61,45247.0,46.5262,46.5673,46.4769,46.5427,45247.0
2020-02-24 12:05:00,56.6,56.61,56.49,56.53,46214.0,46.5344,46.5427,46.444,46.4769,46214.0
2020-02-24 12:10:00,56.53,56.65,56.52,56.64,52553.0,46.4769,46.5755,46.4687,46.5673,52553.0
2020-02-24 12:15:00,56.63,56.68,56.59,56.62,59539.0,46.5591,46.6002,46.5262,46.5509,59539.0
2020-02-24 12:20:00,56.63,56.66,56.58,56.58,22781.0,46.5591,46.5838,46.518,46.518,22781.0
2020-02-24 12:25:00,56.59,56.65,56.58,56.6,19562.0,46.5262,46.5755,46.518,46.5344,19562.0
2020-02-24 12:30:00,56.59,56.66,56.55,56.58,38234.0,46.5262,46.5838,46.4933,46.518,38234.0
2020-02-24 12:35:00,56.58,56.8,56.54,56.8,57193.0,46.518,46.6989,46.4851,46.6989,57193.0
2020-02-24 12:40:00,56.8,56.83,56.71,56.77,38640.0,46.6989,46.7235,46.6249,46.6742,38640.0
2020-02-24 12:45:00,56.77,56.8,56.64,56.7,40841.0,46.6742,46.6989,46.5673,46.6167,40841.0
2020-02-24 12:50:00,56.7,56.71,56.56,56.56,168365.0,46.6167,46.6249,46.5016,46.5016,168365.0
2020-02-24 12:55:00,56.57,56.61,56.51,56.53,66074.0,46.5098,46.5427,46.4604,46.4769,66074.0
2020-02-24 13:00:00,56.53,56.53,56.41,56.43,49042.0,46.4769,46.4769,46.3782,46.3947,49042.0
2020-02-24 13:05:00,56.43,56.49,56.43,56.43,76014.0,46.3947,46.444,46.3947,46.3947,76014.0
2020-02-24 13:10:00,56.42,56.44,56.31,56.31,40971.0,46.3864,46.4029,46.296,46.296,40971.0
2020-02-24 13:15:00,56.32,56.34,56.22,56.29,36582.0,46.3042,46.3207,46.222,46.2796,36582.0
2020-02-24 13:20:00,56.28,56.35,56.24,56.26,36721.0,46.2713,46.3289,46.2385,46.2549,36721.0
2020-02-24 13:25:00,56.25,56.46,56.24,56.44,34986.0,46.2467,46.4193,46.2385,46.4029,34986.0
2020-02-24 13:30:00,56.43,56.45,56.35,56.38,75350.0,46.3947,46.4111,46.3289,46.3536,75350.0
2020-02-24 13:35:00,56.38,56.49,56.37,56.46,71019.0,46.3536,46.444,46.3453,46.4193,71019.0
2020-02-24 13:40:00,56.46,56.46,56.4,56.43,63257.0,46.4193,46.4193,46.37,46.3947,63257.0
2020-02-24 13:45:00,56.44,56.56,56.41,56.55,45477.0,46.4029,46.5016,46.3782,46.4933,45477.0
2020-02-24 13:50:00,56.56,56.6,56.52,56.56,78693.0,46.5016,46.5344,46.4687,46.5016,78693.0
2020-02-24 13:55:00,56.55,56.55,56.47,56.5,31752.0,46.4933,46.4933,46.4276,46.4522,31752.0
2020-02-24 14:00:00,56.47,56.54,56.42,56.49,29864.0,46.4276,46.4851,46.3864,46.444,29864.0
2020-02-24 14:05:00,56.49,56.5,56.33,56.33,35470.0,46.444,46.4522,46.3125,46.3125,35470.0
2020-02-24 14:10:00,56.35,56.36,56.26,56.26,31854.0,46.3289,46.3371,46.2549,46.2549,31854.0
2020-02-24 14:15:00,56.27,56.33,56.23,56.26,24688.0,46.2631,46.3125,46.2302,46.2549,24688.0
2020-02-24 14:20:00,56.27,56.41,56.26,56.39,29924.0,46.2631,46.3782,46.2549,46.3618,29924.0
2020-02-24 14:25:00,56.4,56.61,56.4,56.59,40617.0,46.37,46.5427,46.37,46.5262,40617.0
2020-02-24 14:30:00,56.61,56.68,56.57,56.63,44706.0,46.5427,46.6002,46.5098,46.5591,44706.0
2020-02-24 14:35:00,56.62,56.71,56.57,56.68,159585.0,46.5509,46.6249,46.5098,46.6002,159585.0
2020-02-24 14:40:00,56.69,56.77,56.69,56.7,27896.0,46.6084,46.6742,46.6084,46.6167,27896.0
2020-02-24 14:45:00,56.7,56.78,56.67,56.76,25000.0,46.6167,46.6824,46.592,46.666,25000.0
2020-02-24 14:50:00,56.76,56.79,56.73,56.78,41078.0,46.666,46.6906,46.6413,46.6824,41078.0
2020-02-24 14:55:00,56.77,56.87,56.75,56.75,27618.0,46.6742,46.7564,46.6578,46.6578,27618.0
2020-02-24 15:00:00,56.76,56.93,56.74,56.89,54898.0,46.666,46.8058,46.6495,46.7729,54898.0
2020-02-24 15:05:00,56.9,56.94,56.86,56.86,27662.0,46.7811,46.814,46.7482,46.7482,27662.0
2020-02-24 15:10:00,56.86,56.86,56.72,56.74,31149.0,46.7482,46.7482,46.6331,46.6495,31149.0
2020-02-24 15:15:00,56.74,56.79,56.67,56.77,32538.0,46.6495,46.6906,46.592,46.6742,32538.0
2020-02-24 15:20:00,56.76,56.84,56.74,56.74,44072.0,46.666,46.7318,46.6495,46.6495,44072.0
2020-02-24 15:25:00,56.74,56.75,56.7,56.71,79075.0,46.6495,46.6578,46.6167,46.6249,79075.0
2020-02-24 15:30:00,56.72,56.72,56.62,56.62,54187.0,46.6331,46.6331,46.5509,46.5509,54187.0
2020-02-24 15:35:00,56.62,56.64,56.52,56.57,113525.0,46.5509,46.5673,46.4687,46.5098,113525.0
2020-02-24 15:40:00,56.57,56.57,56.49,56.54,124755.0,46.5098,46.5098,46.444,46.4851,124755.0
2020-02-24 15:45:00,56.55,56.65,56.55,56.61,65637.0,46.4933,46.5755,46.4933,46.5427,65637.0
2020-02-24 15:50:00,56.6,56.63,56.46,56.48,162421.0,46.5344,46.5591,46.4193,46.4358,162421.0
2020-02-24 15:55:00,56.47,56.51,56.37,56.38,554281.0,46.4276,46.4604,46.3453,46.3536,554281.0
2020-02-25 09:30:00,56.52,56.69,56.15,56.19,203946.0,46.4687,46.6084,46.1645,46.1974,203946.0
2020-02-25 09:35:00,56.2,56.21,56.05,56.08,157768.0,46.2056,46.2138,46.0822,46.1069,157768.0
2020-02-25 09:40:00,56.07,56.18,55.93,55.94,182132.0,46.0987,46.1891,45.9836,45.9918,182132.0
2020-02-25 09:45:00,55.95,56.02,55.73,55.87,68504.0,46.0,46.0576,45.8192,45.9343,68504.0
2020-02-25 09:50:00,55.87,56.0,55.77,55.89,80124.0,45.9343,46.0411,45.852,45.9507,80124.0
2020-02-25 09:55:00,55.88,55.91,55.72,55.88,60283.0,45.9425,45.9671,45.8109,45.9425,60283.0
2020-02-25 10:00:00,55.87,55.88,55.65,55.75,74414.0,45.9343,45.9425,45.7534,45.8356,74414.0
2020-02-25 10:05:00,55.76,55.81,55.66,55.72,123051.0,45.8438,45.8849,45.7616,45.8109,123051.0
2020-02-25 10:10:00,55.71,55.86,55.68,55.72,72358.0,45.8027,45.926,45.778,45.8109,72358.0
2020-02-25 10:15:00,55.73,55.76,55.55,55.62,87027.0,45.8192,45.8438,45.6712,45.7287,87027.0
2020-02-25 10:20:00,55.61,55.63,55.37,55.4,61359.0,45.7205,45.7369,45.5232,45.5478,61359.0
2020-02-25 10:25:00,55.39,55.41,55.21,55.37,95011.0,45.5396,45.5561,45.3916,45.5232,95011.0
2020-02-25 10:30:00,55.37,55.48,55.28,55.41,72795.0,45.5232,45.6136,45.4492,45.5561,72795.0
2020-02-25 10:35:00,55.39,55.47,55.27,55.27,116010.0,45.5396,45.6054,45.441,45.441,116010.0
2020-02-25 10:40:00,55.26,55.37,55.19,55.36,168074.0,45.4327,45.5232,45.3752,45.515,168074.0
2020-02-25 10:45:00,55.36,55.41,55.13,55.13,41498.0,45.515,45.5561,45.3259,45.3259,41498.0
2020-02-25 10:50:00,55.13,55.13,54.85,54.97,88106.0,45.3259,45.3259,45.0957,45.1943,88106.0
2020-02-25 10:55:00,54.96,55.14,54.89,55.13,57354.0,45.1861,45.3341,45.1285,45.3259,57354.0
2020-02-25 11:00:00,55.12,55.21,55.01,55.04,37810.0,45.3176,45.3916,45.2272,45.2519,37810.0
2020-02-25 11:05:00,55.05,55.22,55.02,55.04,52058.0,45.2601,45.3999,45.2354,45.2519,52058.0
2020-02-25 11:10:00,55.02,55.18,55.0,55.11,77584.0,45.2354,45.367,45.219,45.3094,77584.0
2020-02-25 11:15:00,55.12,55.16,54.96,55.03,86120.0,45.3176,45.3505,45.1861,45.2436,86120.0
2020-02-25 11:20:00,55.01,55.08,54.92,54.98,80388.0,45.2272,45.2847,45.1532,45.2025,80388.0
2020-02-25 11:25:00,54.97,55.19,54.95,55.16,69981.0,45.1943,45.3752,45.1779,45.3505,69981.0
2020-02-25 11:30:00,55.16,55.22,55.12,55.19,81446.0,45.3505,45.3999,45.3176,45.3752,81446.0
2020-02-25 11:35:00,55.19,55.29,55.13,55.19,33098.0,45.3752,45.4574,45.3259,45.3752,33098.0
2020-02-25 11:40:00,55.2,55.22,55.0,55.01,30266.0,45.3834,45.3999,45.219,45.2272,30266.0
2020-02-25 11:45:00,55.02,55.2,55.02,55.1,30788.0,45.2354,45.3834,45.2354,45.3012,30788.0
2020-02-25 11:50:00,55.09,55.13,55.0,55.02,53476.0,45.293,45.3259,45.219,45.2354,53476.0
2020-02-25 11:55:00,55.02,55.16,55.0,55.1,38873.0,45.2354,45.3505,45.219,45.3012,38873.0
2020-02-25 12:00:00,55.11,55.14,55.01,55.01,39346.0,45.3094,45.3341,45.2272,45.2272,39346.0
2020-02-25 12:05:00,55.03,55.06,54.96,54.97,31467.0,45.2436,45.2683,45.1861,45.1943,31467.0
2020-02-25 12:10:00,54.96,55.01,54.87,54.89,26980.0,45.1861,45.2272,45.1121,45.1285,26980.0
2020-02-25 12:15:00,54.88,54.88,54.79,54.84,37964.0,45.1203,45.1203,45.0463,45.0874,37964.0
2020-02-25 12:20:00,54.84,54.88,54.77,54.83,42000.0,45.0874,45.1203,45.0299,45.0792,42000.0
2020-02-25 12:25:00,54.83,54.9,54.81,54.87,28214.0,45.0792,45.1368,45.0628,45.1121,28214.0
2020-02-25 12:30:00,54.87,55.04,54.87,55.02,44878.0,45.1121,45.2519,45.1121,45.2354,44878.0
2020-02-25 12:35:00,55.0,55.01,54.85,54.85,545843.0,45.219,45.2272,45.0957,45.0957,545843.0
2020-02-25 12:40:00,54.84,54.84,54.59,54.62,60351.0,45.0874,45.0874,44.8819,44.9066,60351.0
2020-02-25 12:45:00,54.61,54.61,54.46,54.52,57255.0,44.8983,44.8983,44.775,44.8243,57255.0
2020-02-25 12:50:00,54.53,54.56,54.42,54.53,31140.0,44.8326,44.8572,44.7421,44.8326,31140.0
2020-02-25 12:55:00,54.54,54.55,54.46,54.48,30571.0,44.8408,44.849,44.775,44.7915,30571.0
2020-02-25 13:00:00,54.48,54.6,54.42,54.49,43004.0,44.7915,44.8901,44.7421,44.7997,43004.0
2020-02-25 13:05:00,54.51,54.55,54.39,54.51,60780.0,44.8161,44.849,44.7175,44.8161,60780.0
2020-02-25 13:10:00,54.51,54.62,54.49,54.52,42833.0,44.8161,44.9066,44.7997,44.8243,42833.0
2020-02-25 13:15:00,54.52,54.53,54.37,54.4,64612.0,44.8243,44.8326,44.701,44.7257,64612.0
2020-02-25 13:20:00,54.4,54.4,54.27,54.3,31322.0,44.7257,44.7257,44.6188,44.6435,31322.0
2020-02-25 13:25:00,54.32,54.33,54.24,54.28,39574.0,44.6599,44.6681,44.5941,44.627,39574.0
2020-02-25 13:30:00,54.28,54.33,54.2,54.24,39188.0,44.627,44.6681,44.5612,44.5941,39188.0
2020-02-25 13:35:00,54.23,54.25,54.1,54.11,225251.0,44.5859,44.6024,44.479,44.4873,225251.0
2020-02-25 13:40:00,54.11,54.26,54.02,54.24,70477.0,44.4873,44.6106,44.4133,44.5941,70477.0
2020-02-25 13:45:00,54.24,54.25,54.12,54.13,51373.0,44.5941,44.6024,44.4955,44.5037,51373.0
2020-02-25 13:50:00,54.14,54.24,54.02,54.06,64278.0,44.5119,44.5941,44.4133,44.4461,64278.0
2020-02-25 13:55:00,54.06,54.13,54.01,54.01,67649.0,44.4461,44.5037,44.405,44.405,67649.0
2020-02-25 14:00:00,54.02,54.07,53.94,54.07,214337.0,44.4133,44.4544,44.3475,44.4544,214337.0
2020-02-25 14:05:00,54.08,54.1,53.71,53.76,131258.0,44.4626,44.479,44.1584,44.1995,131258.0
2020-02-25 14:10:00,53.78,54.0,53.78,53.94,67300.0,44.2159,44.3968,44.2159,44.3475,67300.0
2020-02-25 14:15:00,53.95,54.01,53.86,53.88,47893.0,44.3557,44.405,44.2817,44.2982,47893.0
2020-02-25 14:20:00,53.87,54.01,53.82,53.85,67759.0,44.2899,44.405,44.2488,44.2735,67759.0
2020-02-25 14:25:00,53.88,53.94,53.77,53.83,120135.0,44.2982,44.3475,44.2077,44.257,120135.0
2020-02-25 14:30:00,53.84,53.99,53.77,53.89,126139.0,44.2653,44.3886,44.2077,44.3064,126139.0
2020-02-25 14:35:00,53.87,53.95,53.8,53.86,67129.0,44.2899,44.3557,44.2324,44.2817,67129.0
2020-02-25 14:40:00,53.86,54.08,53.85,54.06,64438.0,44.2817,44.4626,44.2735,44.4461,64438.0
2020-02-25 14:45:00,54.06,54.1,53.91,54.08,47771.0,44.4461,44.479,44.3228,44.4626,47771.0
2020-02-25 14:50:00,54.08,54.12,54.02,54.1,47900.0,44.4626,44.4955,44.4133,44.479,47900.0
2020-02-25 14:55:00,54.12,54.12,54.02,54.05,52185.0,44.4955,44.4955,44.4133,44.4379,52185.0
2020-02-25 15:00:00,54.06,54.34,54.06,54.2,60086.0,44.4461,44.6763,44.4461,44.5612,60086.0
2020-02-25 15:05:00,54.2,54.34,54.12,54.14,82354.0,44.5612,44.6763,44.4955,44.5119,82354.0
2020-02-25 15:10:00,54.15,54.16,53.97,53.97,58975.0,44.5201,44.5284,44.3721,44.3721,58975.0
2020-02-25 15:15:00,53.95,54.08,53.91,53.95,88363.0,44.3557,44.4626,44.3228,44.3557,88363.0
2020-02-25 15:20:00,53.93,53.95,53.71,53.8,64165.0,44.3393,44.3557,44.1584,44.2324,64165.0
2020-02-25 15:25:00,53.8,53.91,53.72,53.82,275040.0,44.2324,44.3228,44.1666,44.2488,275040.0
2020-02-25 15:30:00,53.81,53.81,53.54,53.65,138808.0,44.2406,44.2406,44.0186,44.1091,138808.0
2020-02-25 15:35:00,53.67,53.74,53.62,53.72,94123.0,44.1255,44.1831,44.0844,44.1666,94123.0
2020-02-25 15:40:00,53.73,53.97,53.73,53.86,105537.0,44.1748,44.3721,44.1748,44.2817,105537.0
2020-02-25 15:45:00,53.87,54.14,53.87,54.07,129269.0,44.2899,44.5119,44.2899,44.4544,129269.0
2020-02-25 15:50:00,54.06,54.1,53.9,54.01,427564.0,44.4461,44.479,44.3146,44.405,427564.0
2020-02-25 15:55:00,54.01,54.08,53.82,53.82,851475.0,44.405,44.4626,44.2488,44.2488,851475.0
2020-02-26 09:30:00,54.02,54.25,53.8,53.83,177148.0,44.4133,44.6024,44.2324,44.257,177148.0
2020-02-26 09:35:00,53.83,53.92,53.63,53.79,101717.0,44.257,44.331,44.0926,44.2242,101717.0
2020-02-26 09:40:00,53.79,54.06,53.79,53.97,94832.0,44.2242,44.4461,44.2242,44.3721,94832.0
2020-02-26 09:45:00,54.0,54.03,53.87,53.94,70767.0,44.3968,44.4215,44.2899,44.3475,70767.0
2020-02-26 09:50:00,53.92,53.99,53.81,53.91,234135.0,44.331,44.3886,44.2406,44.3228,234135.0
2020-02-26 09:55:00,53.91,53.91,53.7,53.72,179090.0,44.3228,44.3228,44.1502,44.1666,179090.0
2020-02-26 10:00:00,53.72,53.75,53.5,53.65,102077.0,44.1666,44.1913,43.9857,44.1091,102077.0
2020-02-26 10:05:00,53.66,53.74,53.55,53.71,107591.0,44.1173,44.1831,44.0268,44.1584,107591.0
2020-02-26 10:10:00,53.71,53.84,53.54,53.82,61094.0,44.1584,44.2653,44.0186,44.2488,61094.0
2020-02-26 10:15:00,53.82,53.87,53.76,53.81,53204.0,44.2488,44.2899,44.1995,44.2406,53204.0
2020-02-26 10:20:00,53.81,53.84,53.6,53.67,75334.0,44.2406,44.2653,44.0679,44.1255,75334.0
2020-02-26 10:25:00,53.66,53.67,53.46,53.49,120823.0,44.1173,44.1255,43.9528,43.9775,120823.0
2020-02-26 10:30:00,53.52,53.71,53.45,53.58,139454.0,44.0022,44.1584,43.9446,44.0515,139454.0
2020-02-26 10:35:00,53.59,53.67,53.48,53.51,59388.0,44.0597,44.1255,43.9693,43.994,59388.0
2020-02-26 10:40:00,53.5,53.76,53.5,53.74,142379.0,43.9857,44.1995,43.9857,44.1831,142379.0
2020-02-26 10:45:00,53.73,53.87,53.69,53.76,119306.0,44.1748,44.2899,44.1419,44.1995,119306.0
2020-02-26 10:50:00,53.76,53.86,53.66,53.68,88676.0,44.1995,44.2817,44.1173,44.1337,88676.0
2020-02-26 10:55:00,53.68,53.7,53.54,53.57,64718.0,44.1337,44.1502,44.0186,44.0433,64718.0
2020-02-26 11:00:00,53.58,53.63,53.46,53.55,71718.0,44.0515,44.0926,43.9528,44.0268,71718.0
2020-02-26 11:05:00,53.54,53.58,53.41,53.41,37003.0,44.0186,44.0515,43.9117,43.9117,37003.0
2020-02-26 11:10:00,53.42,53.43,53.26,53.32,84139.0,43.92,43.9282,43.7884,43.8377,84139.0
2020-02-26 11:15:00,53.32,53.46,53.31,53.41,59388.0,43.8377,43.9528,43.8295,43.9117,59388.0
2020-02-26 11:20:00,53.43,53.45,53.34,53.37,106903.0,43.9282,43.9446,43.8542,43.8789,106903.0
2020-02-26 11:25:00,53.36,53.44,53.32,53.37,161006.0,43.8706,43.9364,43.8377,43.8789,161006.0
2020-02-26 11:30:00,53.38,53.38,53.18,53.29,112836.0,43.8871,43.8871,43.7226,43.8131,112836.0
2020-02-26 11:35:00,53.29,53.29,53.07,53.17,102890.0,43.8131,43.8131,43.6322,43.7144,102890.0
2020-02-26 11:40:00,53.16,53.16,53.02,53.04,80023.0,43.7062,43.7062,43.5911,43.6075,80023.0
2020-02-26 11:45:00,53.04,53.12,52.92,52.97,73267.0,43.6075,43.6733,43.5089,43.55,73267.0
2020-02-26 11:50:00,52.96,52.96,52.77,52.8,52180.0,43.5418,43.5418,43.3856,43.4102,52180.0
2020-02-26 11:55:00,52.8,52.81,52.64,52.68,107621.0,43.4102,43.4184,43.2787,43.3116,107621.0
2020-02-26 12:00:00,52.68,52.75,52.5,52.54,137935.0,43.3116,43.3691,43.1636,43.1965,137935.0
2020-02-26 12:05:00,52.53,52.58,52.4,52.48,111038.0,43.1882,43.2293,43.0814,43.1471,111038.0
2020-02-26 12:10:00,52.47,52.58,52.43,52.5,114239.0,43.1389,43.2293,43.106,43.1636,114239.0
2020-02-26 12:15:00,52.5,52.53,52.36,52.51,134545.0,43.1636,43.1882,43.0485,43.1718,134545.0
2020-02-26 12:20:00,52.53,52.62,52.4,52.51,144036.0,43.1882,43.2622,43.0814,43.1718,144036.0
2020-02-26 12:25:00,52.51,52.54,52.4,52.43,54873.0,43.1718,43.1965,43.0814,43.106,54873.0
2020-02-26 12:30:00,52.43,52.61,52.43,52.53,81732.0,43.106,43.254,43.106,43.1882,81732.0
2020-02-26 12:35:00,52.53,52.56,52.39,52.4,75636.0,43.1882,43.2129,43.0731,43.0814,75636.0
2020-02-26 12:40:00,52.39,52.43,52.3,52.32,69911.0,43.0731,43.106,42.9991,43.0156,69911.0
2020-02-26 12:45:00,52.32,52.45,52.31,52.36,65279.0,43.0156,43.1225,43.0074,43.0485,65279.0
2020-02-26 12:50:00,52.37,52.52,52.34,52.35,103930.0,43.0567,43.18,43.032,43.0402,103930.0
2020-02-26 12:55:00,52.36,52.47,52.29,52.39,95273.0,43.0485,43.1389,42.9909,43.0731,95273.0
2020-02-26 13:00:00,52.39,52.41,52.3,52.34,39504.0,43.0731,43.0896,42.9991,43.032,39504.0
2020-02-26 13:05:00,52.36,52.4,52.23,52.23,61757.0,43.0485,43.0814,42.9416,42.9416,61757.0
2020-02-26 13:10:00,52.26,52.3,52.21,52.27,45776.0,42.9662,42.9991,42.9251,42.9745,45776.0
2020-02-26 13:15:00,52.25,52.27,52.13,52.2,47386.0,42.958,42.9745,42.8594,42.9169,47386.0
2020-02-26 13:20:00,52.2,52.24,52.16,52.2,30584.0,42.9169,42.9498,42.884,42.9169,30584.0
2020-02-26 13:25:00,52.21,52.35,52.16,52.28,44138.0,42.9251,43.0402,42.884,42.9827,44138.0
2020-02-26 13:30:00,52.27,52.3,51.96,52.0,84735.0,42.9745,42.9991,42.7196,42.7525,84735.0
2020-02-26 13:35:00,52.0,52.06,51.8,51.8,194489.0,42.7525,42.8018,42.5881,42.5881,194489.0
2020-02-26 13:40:00,51.79,51.81,51.62,51.64,131044.0,42.5798,42.5963,42.4401,42.4565,131044.0
2020-02-26 13:45:00,51.66,52.02,51.62,51.96,89197.0,42.473,42.7689,42.4401,42.7196,89197.0
2020-02-26 13:50:00,51.94,51.94,51.8,51.81,53284.0,42.7032,42.7032,42.5881,42.5963,53284.0
2020-02-26 13:55:00,51.82,51.83,51.67,51.71,73562.0,42.6045,42.6127,42.4812,42.5141,73562.0
2020-02-26 14:00:00,51.7,51.78,51.6,51.6,107173.0,42.5058,42.5716,42.4236,42.4236,107173.0
2020-02-26 14:05:00,51.61,51.74,51.58,51.61,69575.0,42.4318,42.5387,42.4072,42.4318,69575.0
2020-02-26 14:10:00,51.61,51.71,51.51,51.71,93656.0,42.4318,42.5141,42.3496,42.5141,93656.0
2020-02-26 14:15:00,51.72,51.72,51.46,51.5,93898.0,42.5223,42.5223,42.3085,42.3414,93898.0
2020-02-26 14:20:00,51.5,51.69,51.48,51.58,93215.0,42.3414,42.4976,42.325,42.4072,93215.0
2020-02-26 14:25:00,51.58,51.8,51.55,51.55,84440.0,42.4072,42.5881,42.3825,42.3825,84440.0
2020-02-26 14:30:00,51.55,51.75,51.51,51.61,69533.0,42.3825,42.5469,42.3496,42.4318,69533.0
2020-02-26 14:35:00,51.61,51.84,51.6,51.72,56712.0,42.4318,42.6209,42.4236,42.5223,56712.0
2020-02-26 14:40:00,51.72,51.74,51.55,51.58,58757.0,42.5223,42.5387,42.3825,42.4072,58757.0
2020-02-26 14:45:00,51.58,51.71,51.51,51.59,57775.0,42.4072,42.5141,42.3496,42.4154,57775.0
2020-02-26 14:50:00,51.57,51.57,51.44,51.55,89938.0,42.399,42.399,42.2921,42.3825,89938.0
2020-02-26 14:55:00,51.53,51.63,51.46,51.48,59281.0,42.3661,42.4483,42.3085,42.325,59281.0
2020-02-26 15:00:00,51.49,51.59,51.43,51.46,195408.0,42.3332,42.4154,42.2839,42.3085,195408.0
2020-02-26 15:05:00,51.47,51.51,51.36,51.5,97757.0,42.3167,42.3496,42.2263,42.3414,97757.0
2020-02-26 15:10:00,51.52,51.61,51.46,51.51,203077.0,42.3578,42.4318,42.3085,42.3496,203077.0
2020-02-26 15:15:00,51.51,51.65,51.5,51.58,224653.0,42.3496,42.4647,42.3414,42.4072,224653.0
2020-02-26 15:20:00,51.58,51.62,51.38,51.46,121695.0,42.4072,42.4401,42.2427,42.3085,121695.0
2020-02-26 15:25:00,51.47,51.49,51.33,51.4,111715.0,42.3167,42.3332,42.2016,42.2592,111715.0
2020-02-26 15:30:00,51.41,51.45,51.33,51.35,181242.0,42.2674,42.3003,42.2016,42.2181,181242.0
2020-02-26 15:35:00,51.35,51.47,51.34,51.43,286811.0,42.2181,42.3167,42.2099,42.2839,286811.0
2020-02-26 15:40:00,51.42,51.45,51.32,51.41,249591.0,42.2756,42.3003,42.1934,42.2674,249591.0
2020-02-26 15:45:00,51.41,51.43,51.24,51.26,274802.0,42.2674,42.2839,42.1276,42.1441,274802.0
2020-02-26 15:50:00,51.26,51.33,51.21,51.26,403438.0,42.1441,42.2016,42.103,42.1441,403438.0
2020-02-26 15:55:00,51.27,51.3,51.11,51.17,764278.0,42.1523,42.177,42.0208,42.0701,764278.0
2020-02-27 09:30:00,49.6,49.61,49.17,49.27,374636.0,40.7793,40.7875,40.4258,40.508,374636.0
2020-02-27 09:35:00,49.29,49.39,48.97,49.36,371851.0,40.5244,40.6066,40.2613,40.582,371851.0
2020-02-27 09:40:00,49.35,49.4,48.77,48.97,222749.0,40.5738,40.6149,40.0969,40.2613,222749.0
2020-02-27 09:45:00,48.95,49.07,48.68,48.79,241275.0,40.2449,40.3435,40.0229,40.1133,241275.0
2020-02-27 09:50:00,48.79,48.9,48.46,48.74,308717.0,40.1133,40.2038,39.842,40.0722,308717.0
2020-02-27 09:55:00,48.75,48.98,48.52,48.54,240226.0,40.0805,40.2696,39.8914,39.9078,240226.0
2020-02-27 10:00:00,48.55,48.63,48.33,48.48,268281.0,39.916,39.9818,39.7351,39.8585,268281.0
2020-02-27 10:05:00,48.48,48.64,48.25,48.3,237786.0,39.8585,39.99,39.6694,39.7105,237786.0
2020-02-27 10:10:00,48.31,48.31,47.98,48.02,382507.0,39.7187,39.7187,39.4474,39.4803,382507.0
2020-02-27 10:15:00,48.02,48.22,47.95,48.2,219528.0,39.4803,39.6447,39.4227,39.6283,219528.0
2020-02-27 10:20:00,48.21,48.4,48.15,48.25,152132.0,39.6365,39.7927,39.5872,39.6694,152132.0
2020-02-27 10:25:00,48.23,48.26,48.02,48.1,125413.0,39.6529,39.6776,39.4803,39.5461,125413.0
2020-02-27 10:30:00,48.09,48.09,47.85,47.85,109033.0,39.5378,39.5378,39.3405,39.3405,109033.0
2020-02-27 10:35:00,47.86,48.18,47.8,48.09,132482.0,39.3487,39.6118,39.2994,39.5378,132482.0
2020-02-27 10:40:00,48.07,48.21,48.0,48.09,220839.0,39.5214,39.6365,39.4638,39.5378,220839.0
2020-02-27 10:45:00,48.11,48.51,48.09,48.51,298172.0,39.5543,39.8831,39.5378,39.8831,298172.0
2020-02-27 10:50:00,48.5,48.68,48.46,48.63,158135.0,39.8749,40.0229,39.842,39.9818,158135.0
2020-02-27 10:55:00,48.63,48.99,48.52,48.98,160692.0,39.9818,40.2778,39.8914,40.2696,160692.0
2020-02-27 11:00:00,48.96,49.13,48.76,48.78,234094.0,40.2531,40.3929,40.0887,40.1051,234094.0
2020-02-27 11:05:00,48.8,49.13,48.7,49.09,201297.0,40.1216,40.3929,40.0393,40.36,201297.0
2020-02-27 11:10:00,49.07,49.12,48.83,48.95,207384.0,40.3435,40.3847,40.1462,40.2449,207384.0
2020-02-27 11:15:00,48.95,49.03,48.79,48.91,151411.0,40.2449,40.3107,40.1133,40.212,151411.0
2020-02-27 11:20:00,48.91,48.97,48.73,48.8,211049.0,40.212,40.2613,40.064,40.1216,211049.0
2020-02-27 11:25:00,48.8,48.95,48.66,48.8,223490.0,40.1216,40.2449,40.0065,40.1216,223490.0
2020-02-27 11:30:00,48.79,48.89,48.7,48.71,143922.0,40.1133,40.1956,40.0393,40.0476,143922.0
2020-02-27 11:35:00,48.72,48.8,48.46,48.5,159804.0,40.0558,40.1216,39.842,39.8749,159804.0
2020-02-27 11:40:00,48.49,48.66,48.44,48.46,109009.0,39.8667,40.0065,39.8256,39.842,109009.0
2020-02-27 11:45:00,48.45,48.61,48.32,48.53,74990.0,39.8338,39.9654,39.7269,39.8996,74990.0
2020-02-27 11:50:00,48.53,48.64,48.46,48.51,89962.0,39.8996,39.99,39.842,39.8831,89962.0
2020-02-27 11:55:00,48.53,48.94,48.45,48.92,170709.0,39.8996,40.2367,39.8338,40.2202,170709.0
2020-02-27 12:00:00,48.92,49.2,48.9,49.04,181416.0,40.2202,40.4504,40.2038,40.3189,181416.0
2020-02-27 12:05:00,49.04,49.41,49.03,49.4,176712.0,40.3189,40.6231,40.3107,40.6149,176712.0
2020-02-27 12:10:00,49.39,49.47,49.27,49.42,369923.0,40.6066,40.6724,40.508,40.6313,369923.0
2020-02-27 12:15:00,49.41,49.48,49.21,49.44,163736.0,40.6231,40.6806,40.4587,40.6477,163736.0
2020-02-27 12:20:00,49.43,49.43,49.02,49.07,112036.0,40.6395,40.6395,40.3024,40.3435,112036.0
2020-02-27 12:25:00,49.07,49.25,49.05,49.15,92546.0,40.3435,40.4915,40.3271,40.4093,92546.0
2020-02-27 12:30:00,49.15,49.32,49.09,49.25,111701.0,40.4093,40.5491,40.36,40.4915,111701.0
2020-02-27 12:35:00,49.25,49.62,49.23,49.57,130282.0,40.4915,40.7957,40.4751,40.7546,130282.0
2020-02-27 12:40:00,49.55,49.59,49.41,49.41,95193.0,40.7382,40.7711,40.6231,40.6231,95193.0
2020-02-27 12:45:00,49.42,49.45,49.26,49.42,88911.0,40.6313,40.656,40.4998,40.6313,88911.0
2020-02-27 12:50:00,49.43,49.45,49.24,49.25,94401.0,40.6395,40.656,40.4833,40.4915,94401.0
2020-02-27 12:55:00,49.24,49.31,49.04,49.05,64220.0,40.4833,40.5409,40.3189,40.3271,64220.0
2020-02-27 13:00:00,49.04,49.17,48.87,49.12,88377.0,40.3189,40.4258,40.1791,40.3847,88377.0
2020-02-27 13:05:00,49.12,49.19,49.02,49.13,86041.0,40.3847,40.4422,40.3024,40.3929,86041.0
2020-02-27 13:10:00,49.14,49.26,49.11,49.23,46312.0,40.4011,40.4998,40.3764,40.4751,46312.0
2020-02-27 13:15:00,49.24,49.28,49.0,49.06,58264.0,40.4833,40.5162,40.286,40.3353,58264.0
2020-02-27 13:20:00,49.05,49.12,48.91,48.91,68019.0,40.3271,40.3847,40.212,40.212,68019.0
2020-02-27 13:25:00,48.92,48.98,48.75,48.75,73408.0,40.2202,40.2696,40.0805,40.0805,73408.0
2020-02-27 13:30:00,48.76,48.91,48.72,48.76,100313.0,40.0887,40.212,40.0558,40.0887,100313.0
2020-02-27 13:35:00,48.75,48.78,48.55,48.59,97864.0,40.0805,40.1051,39.916,39.9489,97864.0
2020-02-27 13:40:00,48.59,48.64,48.21,48.3,99317.0,39.9489,39.99,39.6365,39.7105,99317.0
2020-02-27 13:45:00,48.32,48.51,48.29,48.42,75979.0,39.7269,39.8831,39.7023,39.8091,75979.0
2020-02-27 13:50:00,48.42,48.62,48.27,48.58,69161.0,39.8091,39.9736,39.6858,39.9407,69161.0
2020-02-27 13:55:00,48.57,48.69,48.26,48.32,94596.0,39.9325,40.0311,39.6776,39.7269,94596.0
2020-02-27 14:00:00,48.31,48.44,48.26,48.37,86400.0,39.7187,39.8256,39.6776,39.768,86400.0
2020-02-27 14:05:00,48.37,48.46,48.21,48.23,67101.0,39.768,39.842,39.6365,39.6529,67101.0
2020-02-27 14:10:00,48.23,48.37,48.16,48.35,60357.0,39.6529,39.768,39.5954,39.7516,60357.0
2020-02-27 14:15:00,48.35,48.41,48.18,48.19,67471.0,39.7516,39.8009,39.6118,39.62,67471.0
2020-02-27 14:20:00,48.16,48.41,48.16,48.37,73281.0,39.5954,39.8009,39.5954,39.768,73281.0
2020-02-27 14:25:00,48.36,48.58,48.33,48.47,92194.0,39.7598,39.9407,39.7351,39.8503,92194.0
2020-02-27 14:30:00,48.46,48.46,48.27,48.37,78169.0,39.842,39.842,39.6858,39.768,78169.0
2020-02-27 14:35:00,48.36,48.49,48.34,48.36,71537.0,39.7598,39.8667,39.7434,39.7598,71537.0
2020-02-27 14:40:00,48.38,48.41,48.31,48.38,64356.0,39.7763,39.8009,39.7187,39.7763,64356.0
2020-02-27 14:45:00,48.37,48.37,48.18,48.28,69681.0,39.768,39.768,39.6118,39.694,69681.0
2020-02-27 14:50:00,48.28,48.33,48.15,48.18,88486.0,39.694,39.7351,39.5872,39.6118,88486.0
2020-02-27 14:55:00,48.18,48.18,48.0,48.04,74728.0,39.6118,39.6118,39.4638,39.4967,74728.0
2020-02-27 15:00:00,48.05,48.06,47.88,48.03,191372.0,39.5049,39.5132,39.3652,39.4885,191372.0
2020-02-27 15:05:00,48.03,48.27,47.98,48.25,89081.0,39.4885,39.6858,39.4474,39.6694,89081.0
2020-02-27 15:10:00,48.26,48.38,48.24,48.24,108260.0,39.6776,39.7763,39.6612,39.6612,108260.0
2020-02-27 15:15:00,48.24,48.27,48.03,48.07,68508.0,39.6612,39.6858,39.4885,39.5214,68508.0
2020-02-27 15:20:00,48.06,48.15,48.01,48.05,89284.0,39.5132,39.5872,39.4721,39.5049,89284.0
2020-02-27 15:25:00,48.05,48.08,47.92,47.93,76317.0,39.5049,39.5296,39.3981,39.4063,76317.0
2020-02-27 15:30:00,47.92,47.98,47.81,47.93,136884.0,39.3981,39.4474,39.3076,39.4063,136884.0
2020-02-27 15:35:00,47.93,47.97,47.75,47.76,141169.0,39.4063,39.4392,39.2583,39.2665,141169.0
2020-02-27 15:40:00,47.76,47.79,47.55,47.56,152678.0,39.2665,39.2912,39.0939,39.1021,152678.0
2020-02-27 15:45:00,47.56,47.76,47.55,47.7,203069.0,39.1021,39.2665,39.0939,39.2172,203069.0
2020-02-27 15:50:00,47.7,47.71,47.23,47.4,338632.0,39.2172,39.2254,38.8308,38.9705,338632.0
2020-02-27 15:55:00,47.39,47.42,47.13,47.13,734415.0,38.9623,38.987,38.7486,38.7486,734415.0
2020-02-28 09:30:00,45.41,46.23,45.36,46.15,542606.0,37.3344,38.0086,37.2933,37.9428,542606.0
2020-02-28 09:35:00,46.15,46.68,46.03,46.34,262488.0,37.9428,38.3786,37.8442,38.099,262488.0
2020-02-28 09:40:00,46.39,46.39,46.07,46.16,347693.0,38.1402,38.1402,37.8771,37.9511,347693.0
2020-02-28 09:45:00,46.15,46.32,45.95,45.98,234999.0,37.9428,38.0826,37.7784,37.8031,234999.0
2020-02-28 09:50:00,46.0,46.07,45.75,45.89,144097.0,37.8195,37.8771,37.614,37.7291,144097.0
2020-02-28 09:55:00,45.87,45.98,45.57,45.9,201127.0,37.7126,37.8031,37.466,37.7373,201127.0
2020-02-28 10:00:00,45.89,45.91,45.4,45.42,116723.0,37.7291,37.7455,37.3262,37.3427,116723.0
2020-02-28 10:05:00,45.46,45.97,45.45,45.56,128789.0,37.3755,37.7948,37.3673,37.4578,128789.0
2020-02-28 10:10:00,45.55,45.58,45.16,45.28,137980.0,37.4495,37.4742,37.1289,37.2276,137980.0
2020-02-28 10:15:00,45.29,45.72,45.2,45.54,163938.0,37.2358,37.5893,37.1618,37.4413,163938.0
2020-02-28 10:20:00,45.58,45.77,45.4,45.43,135227.0,37.4742,37.6304,37.3262,37.3509,135227.0
2020-02-28 10:25:00,45.44,45.68,45.14,45.19,139805.0,37.3591,37.5564,37.1124,37.1536,139805.0
2020-02-28 10:30:00,45.18,45.76,45.12,45.75,106792.0,37.1453,37.6222,37.096,37.614,106792.0
2020-02-28 10:35:00,45.76,45.92,45.59,45.68,127532.0,37.6222,37.7537,37.4824,37.5564,127532.0
2020-02-28 10:40:00,45.69,45.85,45.56,45.77,101329.0,37.5646,37.6962,37.4578,37.6304,101329.0
2020-02-28 10:45:00,45.78,45.97,45.72,45.85,137514.0,37.6386,37.7948,37.5893,37.6962,137514.0
2020-02-28 10:50:00,45.9,46.68,45.86,46.61,95874.0,37.7373,38.3786,37.7044,38.321,95874.0
2020-02-28 10:55:00,46.59,46.64,46.21,46.26,92317.0,38.3046,38.3457,37.9922,38.0333,92317.0
2020-02-28 11:00:00,46.25,46.32,45.98,46.29,117078.0,38.025,38.0826,37.8031,38.0579,117078.0
2020-02-28 11:05:00,46.26,46.26,45.87,45.92,110575.0,38.0333,38.0333,37.7126,37.7537,110575.0
2020-02-28 11:10:00,45.92,46.16,45.82,45.96,84028.0,37.7537,37.9511,37.6715,37.7866,84028.0
2020-02-28 11:15:00,45.95,46.24,45.89,46.23,78054.0,37.7784,38.0168,37.7291,38.0086,78054.0
2020-02-28 11:20:00,46.22,46.38,46.06,46.38,97683.0,38.0004,38.1319,37.8688,38.1319,97683.0
2020-02-28 11:25:00,46.38,46.6,46.22,46.58,113249.0,38.1319,38.3128,38.0004,38.2964,113249.0
2020-02-28 11:30:00,46.56,47.0,46.54,46.85,181170.0,38.2799,38.6417,38.2635,38.5183,181170.0
2020-02-28 11:35:00,46.86,47.2,46.68,47.17,112805.0,38.5266,38.8061,38.3786,38.7814,112805.0
2020-02-28 11:40:00,47.17,47.69,47.15,47.54,175822.0,38.7814,39.209,38.765,39.0856,175822.0
2020-02-28 11:45:00,47.54,47.54,47.15,47.3,185060.0,39.0856,39.0856,38.765,38.8883,185060.0
2020-02-28 11:50:00,47.33,47.46,46.92,46.98,176475.0,38.913,39.0199,38.5759,38.6252,176475.0
2020-02-28 11:55:00,46.97,47.08,46.74,46.84,144706.0,38.617,38.7074,38.4279,38.5101,144706.0
2020-02-28 12:00:00,46.84,46.9,46.6,46.82,88828.0,38.5101,38.5595,38.3128,38.4937,88828.0
2020-02-28 12:05:00,46.82,47.07,46.78,46.9,101368.0,38.4937,38.6992,38.4608,38.5595,101368.0
2020-02-28 12:10:00,46.92,47.04,46.72,46.76,97476.0,38.5759,38.6746,38.4115,38.4444,97476.0
2020-02-28 12:15:00,46.76,46.8,46.63,46.8,96177.0,38.4444,38.4772,38.3375,38.4772,96177.0
2020-02-28 12:20:00,46.8,46.98,46.68,46.68,53677.0,38.4772,38.6252,38.3786,38.3786,53677.0
2020-02-28 12:25:00,46.67,46.93,46.64,46.9,53252.0,38.3704,38.5841,38.3457,38.5595,53252.0
2020-02-28 12:30:00,46.9,47.1,46.89,46.97,124882.0,38.5595,38.7239,38.5512,38.617,124882.0
2020-02-28 12:35:00,47.0,47.27,46.87,47.06,119315.0,38.6417,38.8637,38.5348,38.691,119315.0
2020-02-28 12:40:00,47.12,47.22,46.96,47.04,80441.0,38.7403,38.8225,38.6088,38.6746,80441.0
2020-02-28 12:45:00,47.05,47.15,46.9,47.15,158754.0,38.6828,38.765,38.5595,38.765,158754.0
2020-02-28 12:50:00,47.14,47.39,47.14,47.37,758968.0,38.7568,38.9623,38.7568,38.9459,758968.0
2020-02-28 12:55:00,47.39,47.7,47.34,47.7,99643.0,38.9623,39.2172,38.9212,39.2172,99643.0
2020-02-28 13:00:00,47.67,47.78,47.45,47.45,96487.0,39.1925,39.283,39.0116,39.0116,96487.0
2020-02-28 13:05:00,47.47,47.82,47.47,47.77,102310.0,39.0281,39.3158,39.0281,39.2747,102310.0
2020-02-28 13:10:00,47.76,47.76,47.46,47.48,97439.0,39.2665,39.2665,39.0199,39.0363,97439.0
2020-02-28 13:15:00,47.49,47.87,47.44,47.79,95921.0,39.0445,39.357,39.0034,39.2912,95921.0
2020-02-28 13:20:00,47.78,47.86,47.69,47.83,78604.0,39.283,39.3487,39.209,39.3241,78604.0
2020-02-28 13:25:00,47.84,47.99,47.81,47.85,170427.0,39.3323,39.4556,39.3076,39.3405,170427.0
2020-02-28 13:30:00,47.85,47.85,47.53,47.56,186416.0,39.3405,39.3405,39.0774,39.1021,186416.0
2020-02-28 13:35:00,47.56,47.67,47.41,47.57,125739.0,39.1021,39.1925,38.9788,39.1103,125739.0
2020-02-28 13:40:00,47.57,47.59,47.39,47.42,97388.0,39.1103,39.1267,38.9623,38.987,97388.0
2020-02-28 13:45:00,47.41,47.45,47.22,47.44,108700.0,38.9788,39.0116,38.8225,39.0034,108700.0
2020-02-28 13:50:00,47.46,47.46,47.23,47.35,82825.0,39.0199,39.0199,38.8308,38.9294,82825.0
2020-02-28 13:55:00,47.36,47.57,47.26,47.48,75901.0,38.9376,39.1103,38.8554,39.0363,75901.0
2020-02-28 14:00:00,47.48,47.48,47.22,47.23,81457.0,39.0363,39.0363,38.8225,38.8308,81457.0
2020-02-28 14:05:00,47.23,47.26,47.09,47.13,71220.0,38.8308,38.8554,38.7157,38.7486,71220.0
2020-02-28 14:10:00,47.13,47.24,47.06,47.06,105088.0,38.7486,38.839,38.691,38.691,105088.0
2020-02-28 14:15:00,47.08,47.24,47.0,47.18,113473.0,38.7074,38.839,38.6417,38.7897,113473.0
2020-02-28 14:20:00,47.17,47.41,47.07,47.23,69180.0,38.7814,38.9788,38.6992,38.8308,69180.0
2020-02-28 14:25:00,47.26,47.38,47.2,47.35,74331.0,38.8554,38.9541,38.8061,38.9294,74331.0
2020-02-28 14:30:00,47.36,47.91,47.31,47.66,203747.0,38.9376,39.3898,38.8965,39.1843,203747.0
2020-02-28 14:35:00,47.64,47.76,47.5,47.6,93640.0,39.1679,39.2665,39.0528,39.135,93640.0
2020-02-28 14:40:00,47.62,48.27,47.57,48.23,149692.0,39.1514,39.6858,39.1103,39.6529,149692.0
2020-02-28 14:45:00,48.23,48.28,47.96,48.17,156913.0,39.6529,39.694,39.4309,39.6036,156913.0
2020-02-28 14:50:00,48.18,48.29,47.99,48.12,91923.0,39.6118,39.7023,39.4556,39.5625,91923.0
2020-02-28 14:55:00,48.13,48.14,47.87,48.05,88585.0,39.5707,39.5789,39.357,39.5049,88585.0
2020-02-28 15:00:00,48.06,48.13,47.7,47.7,81890.0,39.5132,39.5707,39.2172,39.2172,81890.0
2020-02-28 15:05:00,47.7,47.85,47.56,47.78,194887.0,39.2172,39.3405,39.1021,39.283,194887.0
2020-02-28 15:10:00,47.76,47.86,47.66,47.75,128819.0,39.2665,39.3487,39.1843,39.2583,128819.0
2020-02-28 15:15:00,47.74,48.11,47.7,48.05,167783.0,39.2501,39.5543,39.2172,39.5049,167783.0
2020-02-28 15:20:00,48.05,48.07,47.74,47.83,163387.0,39.5049,39.5214,39.2501,39.3241,163387.0
2020-02-28 15:25:00,47.84,47.9,47.4,47.4,163923.0,39.3323,39.3816,38.9705,38.9705,163923.0
2020-02-28 15:30:00,47.39,47.67,47.36,47.56,253135.0,38.9623,39.1925,38.9376,39.1021,253135.0
2020-02-28 15:35:00,47.56,47.64,47.45,47.53,276885.0,39.1021,39.1679,39.0116,39.0774,276885.0
2020-02-28 15:40:00,47.55,47.6,47.16,47.17,320872.0,39.0939,39.135,38.7732,38.7814,320872.0
2020-02-28 15:45:00,47.17,47.66,47.17,47.62,341423.0,38.7814,39.1843,38.7814,39.1514,341423.0
2020-02-28 15:50:00,47.61,47.82,47.55,47.78,339452.0,39.1432,39.3158,39.0939,39.283,339452.0
2020-02-28 15:55:00,47.77,48.44,47.76,48.44,886605.0,39.2747,39.8256,39.2665,39.8256,886605.0
2020-03-02 09:30:00,49.32,49.38,48.16,48.17,355724.0,40.5491,40.5984,39.5954,39.6036,355724.0
2020-03-02 09:35:00,48.19,48.21,47.3,47.55,164551.0,39.62,39.6365,38.8883,39.0939,164551.0
2020-03-02 09:40:00,47.54,47.76,47.44,47.62,142972.0,39.0856,39.2665,39.0034,39.1514,142972.0
2020-03-02 09:45:00,47.65,47.97,47.5,47.71,157211.0,39.1761,39.4392,39.0528,39.2254,157211.0
2020-03-02 09:50:00,47.7,47.78,47.36,47.63,130755.0,39.2172,39.283,38.9376,39.1596,130755.0
2020-03-02 09:55:00,47.61,47.62,47.32,47.46,78469.0,39.1432,39.1514,38.9048,39.0199,78469.0
2020-03-02 10:00:00,47.45,47.56,47.27,47.4,148714.0,39.0116,39.1021,38.8637,38.9705,148714.0
2020-03-02 10:05:00,47.37,47.37,46.88,46.98,113198.0,38.9459,38.9459,38.543,38.6252,113198.0
2020-03-02 10:10:00,46.98,47.53,46.92,47.5,173703.0,38.6252,39.0774,38.5759,39.0528,173703.0
2020-03-02 10:15:00,47.52,47.73,47.23,47.7,97719.0,39.0692,39.2419,38.8308,39.2172,97719.0
2020-03-02 10:20:00,47.69,47.74,47.47,47.61,64697.0,39.209,39.2501,39.0281,39.1432,64697.0
2020-03-02 10:25:00,47.63,47.91,47.57,47.8,73263.0,39.1596,39.3898,39.1103,39.2994,73263.0
2020-03-02 10:30:00,47.82,47.85,47.47,47.53,105092.0,39.3158,39.3405,39.0281,39.0774,105092.0
2020-03-02 10:35:00,47.52,47.84,47.5,47.8,41342.0,39.0692,39.3323,39.0528,39.2994,41342.0
2020-03-02 10:40:00,47.84,47.87,47.66,47.85,68279.0,39.3323,39.357,39.1843,39.3405,68279.0
2020-03-02 10:45:00,47.83,48.07,47.76,48.04,90841.0,39.3241,39.5214,39.2665,39.4967,90841.0
2020-03-02 10:50:00,48.04,48.23,47.99,48.16,123700.0,39.4967,39.6529,39.4556,39.5954,123700.0
2020-03-02 10:55:00,48.16,48.39,48.05,48.07,90738.0,39.5954,39.7845,39.5049,39.5214,90738.0
2020-03-02 11:00:00,48.05,48.23,47.98,48.19,130295.0,39.5049,39.6529,39.4474,39.62,130295.0
2020-03-02 11:05:00,48.18,48.19,47.95,48.04,73022.0,39.6118,39.62,39.4227,39.4967,73022.0
2020-03-02 11:10:00,48.06,48.63,48.05,48.59,83975.0,39.5132,39.9818,39.5049,39.9489,83975.0
2020-03-02 11:15:00,48.59,48.81,48.5,48.62,62624.0,39.9489,40.1298,39.8749,39.9736,62624.0
2020-03-02 11:20:00,48.65,48.8,48.58,48.61,96070.0,39.9982,40.1216,39.9407,39.9654,96070.0
2020-03-02 11:25:00,48.63,48.91,48.63,48.8,151421.0,39.9818,40.212,39.9818,40.1216,151421.0
2020-03-02 11:30:00,48.81,48.91,48.68,48.76,122495.0,40.1298,40.212,40.0229,40.0887,122495.0
2020-03-02 11:35:00,48.77,49.01,48.68,48.98,105223.0,40.0969,40.2942,40.0229,40.2696,105223.0
2020-03-02 11:40:00,48.96,48.98,48.77,48.96,73835.0,40.2531,40.2696,40.0969,40.2531,73835.0
2020-03-02 11:45:00,48.96,48.99,48.81,48.89,68443.0,40.2531,40.2778,40.1298,40.1956,68443.0
2020-03-02 11:50:00,48.9,49.14,48.82,49.06,64923.0,40.2038,40.4011,40.138,40.3353,64923.0
2020-03-02 11:55:00,49.06,49.27,48.97,49.07,97864.0,40.3353,40.508,40.2613,40.3435,97864.0
2020-03-02 12:00:00,49.07,49.21,49.05,49.08,64218.0,40.3435,40.4587,40.3271,40.3518,64218.0
2020-03-02 12:05:00,49.07,49.16,48.89,48.89,50973.0,40.3435,40.4175,40.1956,40.1956,50973.0
2020-03-02 12:10:00,48.89,48.89,48.62,48.69,52153.0,40.1956,40.1956,39.9736,40.0311,52153.0
2020-03-02 12:15:00,48.7,48.73,48.49,48.58,81735.0,40.0393,40.064,39.8667,39.9407,81735.0
2020-03-02 12:20:00,48.59,48.6,48.37,48.41,55859.0,39.9489,39.9571,39.768,39.8009,55859.0
2020-03-02 12:25:00,48.41,48.57,48.35,48.54,76458.0,39.8009,39.9325,39.7516,39.9078,76458.0
2020-03-02 12:30:00,48.52,48.68,48.5,48.61,60021.0,39.8914,40.0229,39.8749,39.9654,60021.0
2020-03-02 12:35:00,48.62,48.72,48.57,48.59,61939.0,39.9736,40.0558,39.9325,39.9489,61939.0
2020-03-02 12:40:00,48.6,48.66,48.44,48.49,33785.0,39.9571,40.0065,39.8256,39.8667,33785.0
2020-03-02 12:45:00,48.49,48.61,48.4,48.55,50121.0,39.8667,39.9654,39.7927,39.916,50121.0
2020-03-02 12:50:00,48.55,48.63,48.45,48.62,48472.0,39.916,39.9818,39.8338,39.9736,48472.0
2020-03-02 12:55:00,48.62,48.64,48.42,48.44,62056.0,39.9736,39.99,39.8091,39.8256,62056.0
2020-03-02 13:00:00,48.45,48.66,48.45,48.64,44125.0,39.8338,40.0065,39.8338,39.99,44125.0
2020-03-02 13:05:00,48.63,48.63,48.42,48.47,46810.0,39.9818,39.9818,39.8091,39.8503,46810.0
2020-03-02 13:10:00,48.48,48.51,48.39,48.46,51293.0,39.8585,39.8831,39.7845,39.842,51293.0
2020-03-02 13:15:00,48.46,48.48,48.22,48.25,67421.0,39.842,39.8585,39.6447,39.6694,67421.0
2020-03-02 13:20:00,48.26,48.3,48.07,48.13,41970.0,39.6776,39.7105,39.5214,39.5707,41970.0
2020-03-02 13:25:00,48.13,48.14,47.84,48.02,59056.0,39.5707,39.5789,39.3323,39.4803,59056.0
2020-03-02 13:30:00,48.04,48.12,47.93,48.08,44331.0,39.4967,39.5625,39.4063,39.5296,44331.0
2020-03-02 13:35:00,48.07,48.21,48.04,48.2,33080.0,39.5214,39.6365,39.4967,39.6283,33080.0
2020-03-02 13:40:00,48.21,48.24,48.15,48.22,35391.0,39.6365,39.6612,39.5872,39.6447,35391.0
2020-03-02 13:45:00,48.22,48.25,47.95,48.0,47045.0,39.6447,39.6694,39.4227,39.4638,47045.0
2020-03-02 13:50:00,47.99,48.11,47.93,47.93,85468.0,39.4556,39.5543,39.4063,39.4063,85468.0
2020-03-02 13:55:00,47.94,48.21,47.9,48.21,42611.0,39.4145,39.6365,39.3816,39.6365,42611.0
2020-03-02 14:00:00,48.19,48.36,48.19,48.28,43000.0,39.62,39.7598,39.62,39.694,43000.0
2020-03-02 14:05:00,48.3,48.39,48.19,48.38,41373.0,39.7105,39.7845,39.62,39.7763,41373.0
2020-03-02 14:10:00,48.36,48.4,48.27,48.4,37571.0,39.7598,39.7927,39.6858,39.7927,37571.0
2020-03-02 14:15:00,48.39,48.39,48.15,48.17,47841.0,39.7845,39.7845,39.5872,39.6036,47841.0
2020-03-02 14:20:00,48.17,48.25,48.09,48.09,82140.0,39.6036,39.6694,39.5378,39.5378,82140.0
2020-03-02 14:25:00,48.1,48.17,47.97,47.99,73907.0,39.5461,39.6036,39.4392,39.4556,73907.0
2020-03-02 14:30:00,47.99,48.06,47.96,47.96,46944.0,39.4556,39.5132,39.4309,39.4309,46944.0
2020-03-02 14:35:00,47.96,47.98,47.76,47.79,66598.0,39.4309,39.4474,39.2665,39.2912,66598.0
2020-03-02 14:40:00,47.79,47.79,47.6,47.72,84895.0,39.2912,39.2912,39.135,39.2336,84895.0
2020-03-02 14:45:00,47.7,47.93,47.64,47.92,66068.0,39.2172,39.4063,39.1679,39.3981,66068.0
2020-03-02 14:50:00,47.91,48.0,47.77,47.96,57686.0,39.3898,39.4638,39.2747,39.4309,57686.0
2020-03-02 14:55:00,47.96,48.02,47.76,47.81,64156.0,39.4309,39.4803,39.2665,39.3076,64156.0
2020-03-02 15:00:00,47.8,48.11,47.78,48.06,90074.0,39.2994,39.5543,39.283,39.5132,90074.0
2020-03-02 15:05:00,48.05,48.25,48.05,48.21,78394.0,39.5049,39.6694,39.5049,39.6365,78394.0
2020-03-02 15:10:00,48.2,48.22,48.03,48.14,67017.0,39.6283,39.6447,39.4885,39.5789,67017.0
2020-03-02 15:15:00,48.13,48.23,48.03,48.12,87902.0,39.5707,39.6529,39.4885,39.5625,87902.0
2020-03-02 15:20:00,48.13,48.41,48.13,48.41,78227.0,39.5707,39.8009,39.5707,39.8009,78227.0
2020-03-02 15:25:00,48.4,48.44,48.27,48.36,81980.0,39.7927,39.8256,39.6858,39.7598,81980.0
2020-03-02 15:30:00,48.38,48.43,48.28,48.39,115075.0,39.7763,39.8174,39.694,39.7845,115075.0
2020-03-02 15:35:00,48.4,48.7,48.4,48.69,114502.0,39.7927,40.0393,39.7927,40.0311,114502.0
2020-03-02 15:40:00,48.68,48.77,48.59,48.66,99782.0,40.0229,40.0969,39.9489,40.0065,99782.0
2020-03-02 15:45:00,48.67,48.89,48.63,48.89,166197.0,40.0147,40.1956,39.9818,40.1956,166197.0
2020-03-02 15:50:00,48.89,49.34,48.85,49.34,211764.0,40.1956,40.5655,40.1627,40.5655,211764.0
2020-03-02 15:55:00,49.32,49.34,49.08,49.25,444333.0,40.5491,40.5655,40.3518,40.4915,444333.0
2020-03-03 09:30:00,49.53,49.64,49.06,49.33,278384.0,40.7217,40.8122,40.3353,40.5573,278384.0
2020-03-03 09:35:00,49.27,49.55,49.08,49.55,214757.0,40.508,40.7382,40.3518,40.7382,214757.0
2020-03-03 09:40:00,49.58,49.63,49.33,49.42,81207.0,40.7629,40.804,40.5573,40.6313,81207.0
2020-03-03 09:45:00,49.44,49.71,49.4,49.45,152839.0,40.6477,40.8697,40.6149,40.656,152839.0
2020-03-03 09:50:00,49.45,49.61,49.11,49.24,366284.0,40.656,40.7875,40.3764,40.4833,366284.0
2020-03-03 09:55:00,49.24,49.65,49.13,49.51,186984.0,40.4833,40.8204,40.3929,40.7053,186984.0
2020-03-03 10:00:00,49.5,51.49,49.5,50.78,416536.0,40.6971,42.3332,40.6971,41.7494,416536.0
2020-03-03 10:05:00,50.79,50.95,49.92,50.35,161690.0,41.7577,41.8892,41.0424,41.3959,161690.0
2020-03-03 10:10:00,50.3,50.34,48.92,48.98,170822.0,41.3548,41.3877,40.2202,40.2696,170822.0
2020-03-03 10:15:00,48.98,49.41,48.81,49.18,177204.0,40.2696,40.6231,40.1298,40.434,177204.0
2020-03-03 10:20:00,49.2,49.91,49.2,49.8,70610.0,40.4504,41.0342,40.4504,40.9437,70610.0
2020-03-03 10:25:00,49.77,50.13,49.58,49.98,150197.0,40.9191,41.215,40.7629,41.0917,150197.0
2020-03-03 10:30:00,49.95,50.14,49.68,49.81,161350.0,41.0671,41.2233,40.8451,40.9519,161350.0
2020-03-03 10:35:00,49.8,50.02,49.73,49.78,124766.0,40.9437,41.1246,40.8862,40.9273,124766.0
2020-03-03 10:40:00,49.73,50.02,49.67,49.91,76897.0,40.8862,41.1246,40.8368,41.0342,76897.0
2020-03-03 10:45:00,49.92,49.97,49.54,49.59,70507.0,41.0424,41.0835,40.73,40.7711,70507.0
2020-03-03 10:50:00,49.62,49.85,49.55,49.85,80385.0,40.7957,40.9848,40.7382,40.9848,80385.0
2020-03-03 10:55:00,49.82,50.06,49.71,49.94,86701.0,40.9602,41.1575,40.8697,41.0588,86701.0
2020-03-03 11:00:00,49.9,50.01,49.35,49.4,85834.0,41.0259,41.1164,40.5738,40.6149,85834.0
2020-03-03 11:05:00,49.4,49.4,49.02,49.07,84851.0,40.6149,40.6149,40.3024,40.3435,84851.0
2020-03-03 11:10:00,49.05,49.09,48.66,48.74,92095.0,40.3271,40.36,40.0065,40.0722,92095.0
2020-03-03 11:15:00,48.74,49.17,48.72,48.95,125918.0,40.0722,40.4258,40.0558,40.2449,125918.0
2020-03-03 11:20:00,48.95,49.08,48.31,48.36,91322.0,40.2449,40.3518,39.7187,39.7598,91322.0
2020-03-03 11:25:00,48.36,48.74,48.28,48.46,103183.0,39.7598,40.0722,39.694,39.842,103183.0
2020-03-03 11:30:00,48.44,48.71,48.35,48.64,61911.0,39.8256,40.0476,39.7516,39.99,61911.0
2020-03-03 11:35:00,48.66,48.92,48.49,48.89,44047.0,40.0065,40.2202,39.8667,40.1956,44047.0
2020-03-03 11:40:00,48.9,49.0,48.78,48.9,42950.0,40.2038,40.286,40.1051,40.2038,42950.0
2020-03-03 11:45:00,48.94,48.95,48.73,48.81,58553.0,40.2367,40.2449,40.064,40.1298,58553.0
2020-03-03 11:50:00,48.78,49.28,48.75,49.21,41980.0,40.1051,40.5162,40.0805,40.4587,41980.0
2020-03-03 11:55:00,49.22,49.34,49.11,49.2,71621.0,40.4669,40.5655,40.3764,40.4504,71621.0
2020-03-03 12:00:00,49.19,49.2,48.85,49.04,81350.0,40.4422,40.4504,40.1627,40.3189,81350.0
2020-03-03 12:05:00,49.06,49.37,49.05,49.3,49859.0,40.3353,40.5902,40.3271,40.5326,49859.0
2020-03-03 12:10:00,49.29,49.33,49.1,49.11,46147.0,40.5244,40.5573,40.3682,40.3764,46147.0
2020-03-03 12:15:00,49.13,49.22,49.05,49.15,26818.0,40.3929,40.4669,40.3271,40.4093,26818.0
2020-03-03 12:20:00,49.12,49.35,49.09,49.34,48884.0,40.3847,40.5738,40.36,40.5655,48884.0
2020-03-03 12:25:00,49.36,49.41,49.06,49.14,47938.0,40.582,40.6231,40.3353,40.4011,47938.0
2020-03-03 12:30:00,49.15,49.17,48.93,48.93,40968.0,40.4093,40.4258,40.2284,40.2284,40968.0
2020-03-03 12:35:00,48.95,49.02,48.81,49.02,42835.0,40.2449,40.3024,40.1298,40.3024,42835.0
2020-03-03 12:40:00,48.99,49.02,48.84,48.85,35594.0,40.2778,40.3024,40.1545,40.1627,35594.0
2020-03-03 12:45:00,48.88,49.02,48.88,48.92,46565.0,40.1873,40.3024,40.1873,40.2202,46565.0
2020-03-03 12:50:00,48.93,48.96,48.68,48.71,36586.0,40.2284,40.2531,40.0229,40.0476,36586.0
2020-03-03 12:55:00,48.69,48.76,48.6,48.73,40431.0,40.0311,40.0887,39.9571,40.064,40431.0
2020-03-03 13:00:00,48.71,48.71,48.41,48.47,48764.0,40.0476,40.0476,39.8009,39.8503,48764.0
2020-03-03 13:05:00,48.47,48.53,48.39,48.4,48103.0,39.8503,39.8996,39.7845,39.7927,48103.0
2020-03-03 13:10:00,48.4,48.5,48.3,48.35,40085.0,39.7927,39.8749,39.7105,39.7516,40085.0
2020-03-03 13:15:00,48.38,48.42,48.11,48.17,55628.0,39.7763,39.8091,39.5543,39.6036,55628.0
2020-03-03 13:20:00,48.2,48.27,48.04,48.16,102091.0,39.6283,39.6858,39.4967,39.5954,102091.0
2020-03-03 13:25:00,48.12,48.19,47.94,48.19,55213.0,39.5625,39.62,39.4145,39.62,55213.0
2020-03-03 13:30:00,48.15,48.29,47.98,48.27,51225.0,39.5872,39.7023,39.4474,39.6858,51225.0
2020-03-03 13:35:00,48.21,48.33,48.13,48.15,47658.0,39.6365,39.7351,39.5707,39.5872,47658.0
2020-03-03 13:40:00,48.15,48.19,47.86,47.88,82589.0,39.5872,39.62,39.3487,39.3652,82589.0
2020-03-03 13:45:00,47.87,47.97,47.73,47.73,132919.0,39.357,39.4392,39.2419,39.2419,132919.0
2020-03-03 13:50:00,47.74,47.89,47.73,47.82,100326.0,39.2501,39.3734,39.2419,39.3158,100326.0
2020-03-03 13:55:00,47.81,47.98,47.74,47.82,130084.0,39.3076,39.4474,39.2501,39.3158,130084.0
2020-03-03 14:00:00,47.81,48.01,47.67,47.7,65285.0,39.3076,39.4721,39.1925,39.2172,65285.0
2020-03-03 14:05:00,47.7,47.73,47.45,47.48,93945.0,39.2172,39.2419,39.0116,39.0363,93945.0
2020-03-03 14:10:00,47.46,47.92,47.46,47.74,93704.0,39.0199,39.3981,39.0199,39.2501,93704.0
2020-03-03 14:15:00,47.78,47.78,47.48,47.61,61213.0,39.283,39.283,39.0363,39.1432,61213.0
2020-03-03 14:20:00,47.6,47.85,47.52,47.59,69096.0,39.135,39.3405,39.0692,39.1267,69096.0
2020-03-03 14:25:00,47.55,48.05,47.51,47.87,98892.0,39.0939,39.5049,39.061,39.357,98892.0
2020-03-03 14:30:00,47.86,47.95,47.78,47.89,70833.0,39.3487,39.4227,39.283,39.3734,70833.0
2020-03-03 14:35:00,47.84,47.92,47.6,47.64,60154.0,39.3323,39.3981,39.135,39.1679,60154.0
2020-03-03 14:40:00,47.62,47.8,47.56,47.75,97180.0,39.1514,39.2994,39.1021,39.2583,97180.0
2020-03-03 14:45:00,47.74,48.12,47.71,48.12,94526.0,39.2501,39.5625,39.2254,39.5625,94526.0
2020-03-03 14:50:00,48.12,48.29,48.01,48.29,80031.0,39.5625,39.7023,39.4721,39.7023,80031.0
2020-03-03 14:55:00,48.28,48.35,48.14,48.25,56191.0,39.694,39.7516,39.5789,39.6694,56191.0
2020-03-03 15:00:00,48.27,48.55,48.19,48.51,82097.0,39.6858,39.916,39.62,39.8831,82097.0
2020-03-03 15:05:00,48.52,48.53,48.31,48.37,59152.0,39.8914,39.8996,39.7187,39.768,59152.0
2020-03-03 15:10:00,48.37,48.68,48.33,48.6,93284.0,39.768,40.0229,39.7351,39.9571,93284.0
2020-03-03 15:15:00,48.6,48.77,48.51,48.68,60209.0,39.9571,40.0969,39.8831,40.0229,60209.0
2020-03-03 15:20:00,48.69,48.71,48.28,48.36,93023.0,40.0311,40.0476,39.694,39.7598,93023.0
2020-03-03 15:25:00,48.35,48.76,48.33,48.71,81439.0,39.7516,40.0887,39.7351,40.0476,81439.0
2020-03-03 15:30:00,48.7,48.7,48.33,48.45,121828.0,40.0393,40.0393,39.7351,39.8338,121828.0
2020-03-03 15:35:00,48.43,48.55,48.15,48.23,107000.0,39.8174,39.916,39.5872,39.6529,107000.0
2020-03-03 15:40:00,48.24,48.76,48.19,48.73,116603.0,39.6612,40.0887,39.62,40.064,116603.0
2020-03-03 15:45:00,48.72,48.9,48.41,48.43,102855.0,40.0558,40.2038,39.8009,39.8174,102855.0
2020-03-03 15:50:00,48.37,48.47,48.12,48.39,201755.0,39.768,39.8503,39.5625,39.7845,201755.0
2020-03-03 15:55:00,48.38,48.61,48.0,48.07,417478.0,39.7763,39.9654,39.4638,39.5214,417478.0
2020-03-04 09:30:00,48.75,48.88,48.36,48.62,253253.0,40.0805,40.1873,39.7598,39.9736,253253.0
2020-03-04 09:35:00,48.59,48.76,48.29,48.67,101133.0,39.9489,40.0887,39.7023,40.0147,101133.0
2020-03-04 09:40:00,48.68,48.93,48.68,48.88,75096.0,40.0229,40.2284,40.0229,40.1873,75096.0
2020-03-04 09:45:00,48.88,48.9,48.65,48.7,61494.0,40.1873,40.2038,39.9982,40.0393,61494.0
2020-03-04 09:50:00,48.7,48.81,48.63,48.74,116443.0,40.0393,40.1298,39.9818,40.0722,116443.0
2020-03-04 09:55:00,48.75,48.77,48.41,48.5,69041.0,40.0805,40.0969,39.8009,39.8749,69041.0
2020-03-04 10:00:00,48.5,48.73,48.46,48.59,69270.0,39.8749,40.064,39.842,39.9489,69270.0
2020-03-04 10:05:00,48.57,48.72,48.36,48.61,72896.0,39.9325,40.0558,39.7598,39.9654,72896.0
2020-03-04 10:10:00,48.61,48.83,48.55,48.82,92619.0,39.9654,40.1462,39.916,40.138,92619.0
2020-03-04 10:15:00,48.82,48.92,48.72,48.91,36181.0,40.138,40.2202,40.0558,40.212,36181.0
2020-03-04 10:20:00,48.91,49.12,48.84,48.94,49813.0,40.212,40.3847,40.1545,40.2367,49813.0
2020-03-04 10:25:00,48.95,48.99,48.81,48.83,47989.0,40.2449,40.2778,40.1298,40.1462,47989.0
2020-03-04 10:30:00,48.83,48.93,48.47,48.48,62127.0,40.1462,40.2284,39.8503,39.8585,62127.0
2020-03-04 10:35:00,48.49,48.55,48.2,48.23,53350.0,39.8667,39.916,39.6283,39.6529,53350.0
2020-03-04 10:40:00,48.24,48.37,48.14,48.36,42780.0,39.6612,39.768,39.5789,39.7598,42780.0
2020-03-04 10:45:00,48.36,48.39,48.21,48.3,43760.0,39.7598,39.7845,39.6365,39.7105,43760.0
2020-03-04 10:50:00,48.31,48.37,48.11,48.16,45317.0,39.7187,39.768,39.5543,39.5954,45317.0
2020-03-04 10:55:00,48.16,48.21,48.03,48.11,40565.0,39.5954,39.6365,39.4885,39.5543,40565.0
2020-03-04 11:00:00,48.11,48.36,48.11,48.31,42527.0,39.5543,39.7598,39.5543,39.7187,42527.0
2020-03-04 11:05:00,48.31,48.42,48.2,48.33,27230.0,39.7187,39.8091,39.6283,39.7351,27230.0
2020-03-04 11:10:00,48.3,48.43,48.28,48.32,19880.0,39.7105,39.8174,39.694,39.7269,19880.0
2020-03-04 11:15:00,48.33,48.36,48.23,48.27,43317.0,39.7351,39.7598,39.6529,39.6858,43317.0
2020-03-04 11:20:00,48.28,48.34,48.09,48.33,81265.0,39.694,39.7434,39.5378,39.7351,81265.0
2020-03-04 11:25:00,48.34,48.41,48.29,48.36,81402.0,39.7434,39.8009,39.7023,39.7598,81402.0
2020-03-04 11:30:00,48.37,48.43,48.06,48.13,60994.0,39.768,39.8174,39.5132,39.5707,60994.0
2020-03-04 11:35:00,48.12,48.12,47.96,47.96,64850.0,39.5625,39.5625,39.4309,39.4309,64850.0
2020-03-04 11:40:00,47.96,48.05,47.9,48.03,81958.0,39.4309,39.5049,39.3816,39.4885,81958.0
2020-03-04 11:45:00,48.04,48.08,47.9,47.92,60100.0,39.4967,39.5296,39.3816,39.3981,60100.0
2020-03-04 11:50:00,47.92,47.94,47.75,47.81,70972.0,39.3981,39.4145,39.2583,39.3076,70972.0
2020-03-04 11:55:00,47.8,48.05,47.74,47.95,43313.0,39.2994,39.5049,39.2501,39.4227,43313.0
2020-03-04 12:00:00,47.96,48.18,47.96,48.13,71505.0,39.4309,39.6118,39.4309,39.5707,71505.0
2020-03-04 12:05:00,48.14,48.33,48.13,48.32,92263.0,39.5789,39.7351,39.5707,39.7269,92263.0
2020-03-04 12:10:00,48.31,48.52,48.31,48.48,88053.0,39.7187,39.8914,39.7187,39.8585,88053.0
2020-03-04 12:15:00,48.49,48.6,48.44,48.51,89473.0,39.8667,39.9571,39.8256,39.8831,89473.0
2020-03-04 12:20:00,48.52,48.66,48.49,48.64,108954.0,39.8914,40.0065,39.8667,39.99,108954.0
2020-03-04 12:25:00,48.64,48.99,48.63,48.98,120029.0,39.99,40.2778,39.9818,40.2696,120029.0
2020-03-04 12:30:00,48.99,49.01,48.78,48.83,93198.0,40.2778,40.2942,40.1051,40.1462,93198.0
2020-03-04 12:35:00,48.84,48.85,48.72,48.8,58280.0,40.1545,40.1627,40.0558,40.1216,58280.0
2020-03-04 12:40:00,48.79,48.83,48.67,48.79,58790.0,40.1133,40.1462,40.0147,40.1133,58790.0
2020-03-04 12:45:00,48.79,48.95,48.75,48.94,72929.0,40.1133,40.2449,40.0805,40.2367,72929.0
2020-03-04 12:50:00,48.94,49.04,48.92,49.03,86815.0,40.2367,40.3189,40.2202,40.3107,86815.0
2020-03-04 12:55:00,49.02,49.14,49.0,49.1,121489.0,40.3024,40.4011,40.286,40.3682,121489.0
2020-03-04 13:00:00,49.1,49.16,49.03,49.16,50224.0,40.3682,40.4175,40.3107,40.4175,50224.0
2020-03-04 13:05:00,49.16,49.28,49.1,49.14,60813.0,40.4175,40.5162,40.3682,40.4011,60813.0
2020-03-04 13:10:00,49.14,49.15,48.99,49.04,58599.0,40.4011,40.4093,40.2778,40.3189,58599.0
2020-03-04 13:15:00,49.05,49.2,49.04,49.18,77212.0,40.3271,40.4504,40.3189,40.434,77212.0
2020-03-04 13:20:00,49.18,49.27,49.15,49.27,63666.0,40.434,40.508,40.4093,40.508,63666.0
2020-03-04 13:25:00,49.28,49.32,49.21,49.29,71130.0,40.5162,40.5491,40.4587,40.5244,71130.0
2020-03-04 13:30:00,49.29,49.41,49.27,49.32,102913.0,40.5244,40.6231,40.508,40.5491,102913.0
2020-03-04 13:35:00,49.32,49.33,49.07,49.12,88470.0,40.5491,40.5573,40.3435,40.3847,88470.0
2020-03-04 13:40:00,49.12,49.12,48.88,48.88,40573.0,40.3847,40.3847,40.1873,40.1873,40573.0
2020-03-04 13:45:00,48.89,49.03,48.87,49.03,40680.0,40.1956,40.3107,40.1791,40.3107,40680.0
2020-03-04 13:50:00,49.02,49.14,49.02,49.13,37192.0,40.3024,40.4011,40.3024,40.3929,37192.0
2020-03-04 13:55:00,49.13,49.13,48.99,49.02,34520.0,40.3929,40.3929,40.2778,40.3024,34520.0
2020-03-04 14:00:00,49.03,49.09,48.92,49.01,48019.0,40.3107,40.36,40.2202,40.2942,48019.0
2020-03-04 14:05:00,49.0,49.13,48.94,49.12,48757.0,40.286,40.3929,40.2367,40.3847,48757.0
2020-03-04 14:10:00,49.12,49.13,49.04,49.07,47887.0,40.3847,40.3929,40.3189,40.3435,47887.0
2020-03-04 14:15:00,49.07,49.17,49.05,49.11,50719.0,40.3435,40.4258,40.3271,40.3764,50719.0
2020-03-04 14:20:00,49.12,49.17,49.05,49.08,36353.0,40.3847,40.4258,40.3271,40.3518,36353.0
2020-03-04 14:25:00,49.08,49.21,49.03,49.1,41506.0,40.3518,40.4587,40.3107,40.3682,41506.0
2020-03-04 14:30:00,49.12,49.19,49.09,49.11,60251.0,40.3847,40.4422,40.36,40.3764,60251.0
2020-03-04 14:35:00,49.1,49.19,49.09,49.13,67393.0,40.3682,40.4422,40.36,40.3929,67393.0
2020-03-04 14:40:00,49.13,49.22,49.1,49.2,49788.0,40.3929,40.4669,40.3682,40.4504,49788.0
2020-03-04 14:45:00,49.2,49.2,48.97,49.0,66633.0,40.4504,40.4504,40.2613,40.286,66633.0
2020-03-04 14:50:00,49.0,49.06,48.91,48.98,50331.0,40.286,40.3353,40.212,40.2696,50331.0
2020-03-04 14:55:00,48.98,49.11,48.97,49.06,26874.0,40.2696,40.3764,40.2613,40.3353,26874.0
2020-03-04 15:00:00,49.06,49.15,49.04,49.08,50809.0,40.3353,40.4093,40.3189,40.3518,50809.0
2020-03-04 15:05:00,49.06,49.13,48.98,49.02,48627.0,40.3353,40.3929,40.2696,40.3024,48627.0
2020-03-04 15:10:00,49.03,49.15,49.0,49.06,62818.0,40.3107,40.4093,40.286,40.3353,62818.0
2020-03-04 15:15:00,49.06,49.08,49.0,49.02,41631.0,40.3353,40.3518,40.286,40.3024,41631.0
2020-03-04 15:20:00,49.03,49.19,49.01,49.13,49955.0,40.3107,40.4422,40.2942,40.3929,49955.0
2020-03-04 15:25:00,49.15,49.24,49.15,49.24,57934.0,40.4093,40.4833,40.4093,40.4833,57934.0
2020-03-04 15:30:00,49.24,49.39,49.23,49.34,73003.0,40.4833,40.6066,40.4751,40.5655,73003.0
2020-03-04 15:35:00,49.35,49.37,49.22,49.34,89298.0,40.5738,40.5902,40.4669,40.5655,89298.0
2020-03-04 15:40:00,49.33,49.37,49.23,49.3,100911.0,40.5573,40.5902,40.4751,40.5326,100911.0
2020-03-04 15:45:00,49.3,49.35,49.2,49.35,134407.0,40.5326,40.5738,40.4504,40.5738,134407.0
2020-03-04 15:50:00,49.36,49.55,49.35,49.48,355935.0,40.582,40.7382,40.5738,40.6806,355935.0
2020-03-04 15:55:00,49.49,49.55,49.4,49.45,436142.0,40.6889,40.7382,40.6149,40.656,436142.0
2020-03-05 09:30:00,47.98,48.28,47.69,48.28,284157.0,39.4474,39.694,39.209,39.694,284157.0
2020-03-05 09:35:00,48.32,48.49,48.13,48.26,86891.0,39.7269,39.8667,39.5707,39.6776,86891.0
2020-03-05 09:40:00,48.25,48.25,47.92,48.05,71044.0,39.6694,39.6694,39.3981,39.5049,71044.0
2020-03-05 09:45:00,48.03,48.16,47.91,47.93,68984.0,39.4885,39.5954,39.3898,39.4063,68984.0
2020-03-05 09:50:00,47.93,48.0,47.83,47.94,69912.0,39.4063,39.4638,39.3241,39.4145,69912.0
2020-03-05 09:55:00,47.94,47.94,47.65,47.87,85213.0,39.4145,39.4145,39.1761,39.357,85213.0
2020-03-05 10:00:00,47.89,48.06,47.8,47.89,53742.0,39.3734,39.5132,39.2994,39.3734,53742.0
2020-03-05 10:05:00,47.87,47.96,47.82,47.96,42992.0,39.357,39.4309,39.3158,39.4309,42992.0
2020-03-05 10:10:00,47.96,48.29,47.95,48.22,93630.0,39.4309,39.7023,39.4227,39.6447,93630.0
2020-03-05 10:15:00,48.21,48.4,48.13,48.4,54489.0,39.6365,39.7927,39.5707,39.7927,54489.0
2020-03-05 10:20:00,48.39,48.64,48.34,48.42,103903.0,39.7845,39.99,39.7434,39.8091,103903.0
2020-03-05 10:25:00,48.39,48.45,48.12,48.14,42823.0,39.7845,39.8338,39.5625,39.5789,42823.0
2020-03-05 10:30:00,48.11,48.15,48.0,48.06,73313.0,39.5543,39.5872,39.4638,39.5132,73313.0
2020-03-05 10:35:00,48.06,48.06,47.82,47.84,40042.0,39.5132,39.5132,39.3158,39.3323,40042.0
2020-03-05 10:40:00,47.85,48.02,47.81,47.83,50261.0,39.3405,39.4803,39.3076,39.3241,50261.0
2020-03-05 10:45:00,47.81,48.02,47.73,48.0,54605.0,39.3076,39.4803,39.2419,39.4638,54605.0
2020-03-05 10:50:00,48.01,48.07,47.85,48.05,66784.0,39.4721,39.5214,39.3405,39.5049,66784.0
2020-03-05 10:55:00,48.03,48.04,47.84,47.87,45126.0,39.4885,39.4967,39.3323,39.357,45126.0
2020-03-05 11:00:00,47.87,47.99,47.78,47.82,44973.0,39.357,39.4556,39.283,39.3158,44973.0
2020-03-05 11:05:00,47.83,48.21,47.81,48.21,43337.0,39.3241,39.6365,39.3076,39.6365,43337.0
2020-03-05 11:10:00,48.2,48.26,48.11,48.23,44066.0,39.6283,39.6776,39.5543,39.6529,44066.0
2020-03-05 11:15:00,48.22,48.3,48.14,48.26,40983.0,39.6447,39.7105,39.5789,39.6776,40983.0
2020-03-05 11:20:00,48.27,48.27,48.01,48.08,68320.0,39.6858,39.6858,39.4721,39.5296,68320.0
2020-03-05 11:25:00,48.08,48.18,48.01,48.1,79235.0,39.5296,39.6118,39.4721,39.5461,79235.0
2020-03-05 11:30:00,48.09,48.13,47.97,47.97,46344.0,39.5378,39.5707,39.4392,39.4392,46344.0
2020-03-05 11:35:00,47.96,47.97,47.8,47.85,53002.0,39.4309,39.4392,39.2994,39.3405,53002.0
2020-03-05 11:40:00,47.84,47.87,47.75,47.78,57759.0,39.3323,39.357,39.2583,39.283,57759.0
2020-03-05 11:45:00,47.76,47.92,47.72,47.86,42601.0,39.2665,39.3981,39.2336,39.3487,42601.0
2020-03-05 11:50:00,47.87,47.89,47.74,47.79,20870.0,39.357,39.3734,39.2501,39.2912,20870.0
2020-03-05 11:55:00,47.79,47.79,47.55,47.6,58926.0,39.2912,39.2912,39.0939,39.135,58926.0
2020-03-05 12:00:00,47.61,47.67,47.57,47.6,52013.0,39.1432,39.1925,39.1103,39.135,52013.0
2020-03-05 12:05:00,47.6,47.6,47.46,47.49,48560.0,39.135,39.135,39.0199,39.0445,48560.0
2020-03-05 12:10:00,47.48,47.59,47.46,47.54,37314.0,39.0363,39.1267,39.0199,39.0856,37314.0
2020-03-05 12:15:00,47.53,47.57,47.47,47.5,68944.0,39.0774,39.1103,39.0281,39.0528,68944.0
2020-03-05 12:20:00,47.5,47.52,47.26,47.28,62097.0,39.0528,39.0692,38.8554,38.8719,62097.0
2020-03-05 12:25:00,47.28,47.33,47.2,47.28,48564.0,38.8719,38.913,38.8061,38.8719,48564.0
2020-03-05 12:30:00,47.27,47.34,47.27,47.28,52696.0,38.8637,38.9212,38.8637,38.8719,52696.0
2020-03-05 12:35:00,47.28,47.3,47.08,47.11,75678.0,38.8719,38.8883,38.7074,38.7321,75678.0
2020-03-05 12:40:00,47.11,47.19,47.01,47.05,61551.0,38.7321,38.7979,38.6499,38.6828,61551.0
2020-03-05 12:45:00,47.04,47.21,46.94,47.21,90307.0,38.6746,38.8143,38.5923,38.8143,90307.0
2020-03-05 12:50:00,47.18,47.24,47.1,47.17,60661.0,38.7897,38.839,38.7239,38.7814,60661.0
2020-03-05 12:55:00,47.17,47.18,46.82,46.82,86869.0,38.7814,38.7897,38.4937,38.4937,86869.0
2020-03-05 13:00:00,46.83,46.99,46.82,46.89,72863.0,38.5019,38.6334,38.4937,38.5512,72863.0
2020-03-05 13:05:00,46.89,46.97,46.81,46.86,77997.0,38.5512,38.617,38.4855,38.5266,77997.0
2020-03-05 13:10:00,46.89,46.93,46.78,46.85,65939.0,38.5512,38.5841,38.4608,38.5183,65939.0
2020-03-05 13:15:00,46.83,46.96,46.78,46.85,56903.0,38.5019,38.6088,38.4608,38.5183,56903.0
2020-03-05 13:20:00,46.86,46.96,46.8,46.94,44183.0,38.5266,38.6088,38.4772,38.5923,44183.0
2020-03-05 13:25:00,46.94,47.05,46.91,46.98,44991.0,38.5923,38.6828,38.5677,38.6252,44991.0
2020-03-05 13:30:00,46.98,47.02,46.87,46.97,71310.0,38.6252,38.6581,38.5348,38.617,71310.0
2020-03-05 13:35:00,46.97,47.1,46.86,46.87,50324.0,38.617,38.7239,38.5266,38.5348,50324.0
2020-03-05 13:40:00,46.87,46.93,46.78,46.79,45910.0,38.5348,38.5841,38.4608,38.469,45910.0
2020-03-05 13:45:00,46.8,47.02,46.79,47.0,56663.0,38.4772,38.6581,38.469,38.6417,56663.0
2020-03-05 13:50:00,47.0,47.15,46.96,47.13,65769.0,38.6417,38.765,38.6088,38.7486,65769.0
2020-03-05 13:55:00,47.12,47.27,47.09,47.27,98157.0,38.7403,38.8637,38.7157,38.8637,98157.0
2020-03-05 14:00:00,47.26,47.29,47.07,47.15,85492.0,38.8554,38.8801,38.6992,38.765,85492.0
2020-03-05 14:05:00,47.15,47.28,47.1,47.19,74606.0,38.765,38.8719,38.7239,38.7979,74606.0
2020-03-05 14:10:00,47.19,47.33,47.13,47.28,54744.0,38.7979,38.913,38.7486,38.8719,54744.0
2020-03-05 14:15:00,47.29,47.29,47.09,47.13,64617.0,38.8801,38.8801,38.7157,38.7486,64617.0
2020-03-05 14:20:00,47.13,47.25,47.04,47.04,688188.0,38.7486,38.8472,38.6746,38.6746,688188.0
2020-03-05 14:25:00,47.04,47.11,46.98,47.06,101650.0,38.6746,38.7321,38.6252,38.691,101650.0
2020-03-05 14:30:00,47.07,47.17,47.04,47.05,48626.0,38.6992,38.7814,38.6746,38.6828,48626.0
2020-03-05 14:35:00,47.05,47.43,47.0,47.38,76983.0,38.6828,38.9952,38.6417,38.9541,76983.0
2020-03-05 14:40:00,47.37,47.45,47.26,47.26,36227.0,38.9459,39.0116,38.8554,38.8554,36227.0
2020-03-05 14:45:00,47.26,47.28,47.15,47.23,62798.0,38.8554,38.8719,38.765,38.8308,62798.0
2020-03-05 14:50:00,47.24,47.31,47.11,47.11,122556.0,38.839,38.8965,38.7321,38.7321,122556.0
2020-03-05 14:55:00,47.12,47.23,47.11,47.18,54910.0,38.7403,38.8308,38.7321,38.7897,54910.0
2020-03-05 15:00:00,47.2,47.2,47.02,47.02,63987.0,38.8061,38.8061,38.6581,38.6581,63987.0
2020-03-05 15:05:00,47.03,47.16,47.03,47.14,54732.0,38.6663,38.7732,38.6663,38.7568,54732.0
2020-03-05 15:10:00,47.13,47.18,46.81,46.86,101334.0,38.7486,38.7897,38.4855,38.5266,101334.0
2020-03-05 15:15:00,46.86,46.96,46.83,46.85,74820.0,38.5266,38.6088,38.5019,38.5183,74820.0
2020-03-05 15:20:00,46.84,46.98,46.84,46.9,76491.0,38.5101,38.6252,38.5101,38.5595,76491.0
2020-03-05 15:25:00,46.91,47.13,46.9,47.04,104659.0,38.5677,38.7486,38.5595,38.6746,104659.0
2020-03-05 15:30:00,47.03,47.27,46.97,47.19,128830.0,38.6663,38.8637,38.617,38.7979,128830.0
2020-03-05 15:35:00,47.19,47.27,47.14,47.16,135214.0,38.7979,38.8637,38.7568,38.7732,135214.0
2020-03-05 15:40:00,47.16,47.21,47.01,47.19,182644.0,38.7732,38.8143,38.6499,38.7979,182644.0
2020-03-05 15:45:00,47.2,47.29,47.05,47.19,180108.0,38.8061,38.8801,38.6828,38.7979,180108.0
2020-03-05 15:50:00,47.2,47.54,47.2,47.5,331016.0,38.8061,39.0856,38.8061,39.0528,331016.0
2020-03-05 15:55:00,47.48,47.85,47.4,47.72,773348.0,39.0363,39.3405,38.9705,39.2336,773348.0
2020-03-06 09:30:00,45.98,46.25,45.36,45.62,385625.0,37.8031,38.025,37.2933,37.5071,385625.0
2020-03-06 09:35:00,45.65,46.25,45.64,46.16,255569.0,37.5318,38.025,37.5235,37.9511,255569.0
2020-03-06 09:40:00,46.13,46.28,45.84,46.22,182049.0,37.9264,38.0497,37.688,38.0004,182049.0
2020-03-06 09:45:00,46.22,46.26,45.81,45.84,113964.0,38.0004,38.0333,37.6633,37.688,113964.0
2020-03-06 09:50:00,45.81,45.94,45.46,45.6,155752.0,37.6633,37.7702,37.3755,37.4906,155752.0
2020-03-06 09:55:00,45.57,45.89,45.56,45.66,331570.0,37.466,37.7291,37.4578,37.54,331570.0
2020-03-06 10:00:00,45.65,46.02,45.62,45.88,91248.0,37.5318,37.836,37.5071,37.7208,91248.0
2020-03-06 10:05:00,45.91,46.03,45.39,45.44,115059.0,37.7455,37.8442,37.318,37.3591,115059.0
2020-03-06 10:10:00,45.43,45.67,45.39,45.6,82917.0,37.3509,37.5482,37.318,37.4906,82917.0
2020-03-06 10:15:00,45.6,45.68,45.42,45.49,109272.0,37.4906,37.5564,37.3427,37.4002,109272.0
2020-03-06 10:20:00,45.45,45.79,45.41,45.69,104569.0,37.3673,37.6469,37.3344,37.5646,104569.0
2020-03-06 10:25:00,45.68,46.21,45.68,46.04,69724.0,37.5564,37.9922,37.5564,37.8524,69724.0
2020-03-06 10:30:00,46.04,46.28,46.03,46.11,105467.0,37.8524,38.0497,37.8442,37.9099,105467.0
2020-03-06 10:35:00,46.1,46.38,45.98,46.36,137657.0,37.9017,38.1319,37.8031,38.1155,137657.0
2020-03-06 10:40:00,46.34,46.42,46.14,46.27,64372.0,38.099,38.1648,37.9346,38.0415,64372.0
2020-03-06 10:45:00,46.25,46.43,46.13,46.43,90319.0,38.025,38.173,37.9264,38.173,90319.0
2020-03-06 10:50:00,46.43,46.46,46.24,46.36,75047.0,38.173,38.1977,38.0168,38.1155,75047.0
2020-03-06 10:55:00,46.36,46.41,46.12,46.2,188373.0,38.1155,38.1566,37.9182,37.9839,188373.0
2020-03-06 11:00:00,46.21,46.32,45.85,45.87,214682.0,37.9922,38.0826,37.6962,37.7126,214682.0
2020-03-06 11:05:00,45.87,45.98,45.67,45.76,244933.0,37.7126,37.8031,37.5482,37.6222,244933.0
2020-03-06 11:10:00,45.74,45.77,45.29,45.3,168371.0,37.6057,37.6304,37.2358,37.244,168371.0
2020-03-06 11:15:00,45.33,45.52,45.26,45.35,103880.0,37.2687,37.4249,37.2111,37.2851,103880.0
2020-03-06 11:20:00,45.34,45.41,45.19,45.26,289110.0,37.2769,37.3344,37.1536,37.2111,289110.0
2020-03-06 11:25:00,45.26,45.44,45.16,45.33,259010.0,37.2111,37.3591,37.1289,37.2687,259010.0
2020-03-06 11:30:00,45.32,45.61,45.28,45.49,198569.0,37.2604,37.4989,37.2276,37.4002,198569.0
2020-03-06 11:35:00,45.5,45.75,45.47,45.73,89692.0,37.4084,37.614,37.3838,37.5975,89692.0
2020-03-06 11:40:00,45.71,45.74,45.6,45.66,104818.0,37.5811,37.6057,37.4906,37.54,104818.0
2020-03-06 11:45:00,45.67,45.7,45.52,45.54,104236.0,37.5482,37.5729,37.4249,37.4413,104236.0
2020-03-06 11:50:00,45.55,45.76,45.53,45.7,60451.0,37.4495,37.6222,37.4331,37.5729,60451.0
2020-03-06 11:55:00,45.7,45.77,45.57,45.76,61169.0,37.5729,37.6304,37.466,37.6222,61169.0
2020-03-06 12:00:00,45.77,45.79,45.59,45.62,139315.0,37.6304,37.6469,37.4824,37.5071,139315.0
2020-03-06 12:05:00,45.61,45.66,45.56,45.62,147266.0,37.4989,37.54,37.4578,37.5071,147266.0
2020-03-06 12:10:00,45.62,45.75,45.56,45.74,135013.0,37.5071,37.614,37.4578,37.6057,135013.0
2020-03-06 12:15:00,45.75,45.83,45.53,45.54,60160.0,37.614,37.6797,37.4331,37.4413,60160.0
2020-03-06 12:20:00,45.53,45.78,45.53,45.56,54560.0,37.4331,37.6386,37.4331,37.4578,54560.0
2020-03-06 12:25:00,45.55,45.6,45.51,45.55,96063.0,37.4495,37.4906,37.4166,37.4495,96063.0
2020-03-06 12:30:00,45.56,45.76,45.55,45.74,62172.0,37.4578,37.6222,37.4495,37.6057,62172.0
2020-03-06 12:35:00,45.74,45.92,45.65,45.79,115700.0,37.6057,37.7537,37.5318,37.6469,115700.0
2020-03-06 12:40:00,45.79,45.92,45.74,45.92,39418.0,37.6469,37.7537,37.6057,37.7537,39418.0
2020-03-06 12:45:00,45.93,46.04,45.9,46.01,63399.0,37.762,37.8524,37.7373,37.8277,63399.0
2020-03-06 12:50:00,46.01,46.14,45.99,46.0,76832.0,37.8277,37.9346,37.8113,37.8195,76832.0
2020-03-06 12:55:00,46.02,46.14,46.01,46.09,115612.0,37.836,37.9346,37.8277,37.8935,115612.0
2020-03-06 13:00:00,46.09,46.23,46.08,46.13,52756.0,37.8935,38.0086,37.8853,37.9264,52756.0
2020-03-06 13:05:00,46.14,46.26,46.12,46.22,50038.0,37.9346,38.0333,37.9182,38.0004,50038.0
2020-03-06 13:10:00,46.22,46.24,46.09,46.13,50970.0,38.0004,38.0168,37.8935,37.9264,50970.0
2020-03-06 13:15:00,46.14,46.3,46.14,46.22,52771.0,37.9346,38.0662,37.9346,38.0004,52771.0
2020-03-06 13:20:00,46.23,46.49,46.22,46.44,68186.0,38.0086,38.2224,38.0004,38.1813,68186.0
2020-03-06 13:25:00,46.44,46.45,46.25,46.29,86329.0,38.1813,38.1895,38.025,38.0579,86329.0
2020-03-06 13:30:00,46.29,46.32,46.12,46.12,124943.0,38.0579,38.0826,37.9182,37.9182,124943.0
2020-03-06 13:35:00,46.12,46.29,46.04,46.26,60737.0,37.9182,38.0579,37.8524,38.0333,60737.0
2020-03-06 13:40:00,46.25,46.34,46.13,46.14,55574.0,38.025,38.099,37.9264,37.9346,55574.0
2020-03-06 13:45:00,46.14,46.16,45.87,45.9,71518.0,37.9346,37.9511,37.7126,37.7373,71518.0
2020-03-06 13:50:00,45.89,45.91,45.71,45.71,86123.0,37.7291,37.7455,37.5811,37.5811,86123.0
2020-03-06 13:55:00,45.7,45.78,45.61,45.66,135215.0,37.5729,37.6386,37.4989,37.54,135215.0
2020-03-06 14:00:00,45.66,45.68,45.58,45.64,64142.0,37.54,37.5564,37.4742,37.5235,64142.0
2020-03-06 14:05:00,45.65,45.66,45.51,45.54,50938.0,37.5318,37.54,37.4166,37.4413,50938.0
2020-03-06 14:10:00,45.55,45.64,45.52,45.59,56770.0,37.4495,37.5235,37.4249,37.4824,56770.0
2020-03-06 14:15:00,45.58,45.61,45.45,45.46,49878.0,37.4742,37.4989,37.3673,37.3755,49878.0
2020-03-06 14:20:00,45.46,45.46,45.34,45.37,87242.0,37.3755,37.3755,37.2769,37.3015,87242.0
2020-03-06 14:25:00,45.36,45.51,45.3,45.3,65935.0,37.2933,37.4166,37.244,37.244,65935.0
2020-03-06 14:30:00,45.3,45.35,45.2,45.2,87818.0,37.244,37.2851,37.1618,37.1618,87818.0
2020-03-06 14:35:00,45.19,45.2,45.09,45.12,73853.0,37.1536,37.1618,37.0713,37.096,73853.0
2020-03-06 14:40:00,45.12,45.13,44.97,45.06,136547.0,37.096,37.1042,36.9727,37.0467,136547.0
2020-03-06 14:45:00,45.06,45.14,44.95,44.96,79730.0,37.0467,37.1124,36.9562,36.9645,79730.0
2020-03-06 14:50:00,44.96,44.98,44.88,44.94,65099.0,36.9645,36.9809,36.8987,36.948,65099.0
2020-03-06 14:55:00,44.94,45.09,44.94,44.98,65699.0,36.948,37.0713,36.948,36.9809,65699.0
2020-03-06 15:00:00,44.98,45.04,44.88,44.89,80005.0,36.9809,37.0302,36.8987,36.9069,80005.0
2020-03-06 15:05:00,44.89,44.91,44.78,44.82,65194.0,36.9069,36.9233,36.8165,36.8494,65194.0
2020-03-06 15:10:00,44.82,45.11,44.81,44.87,284038.0,36.8494,37.0878,36.8411,36.8905,284038.0
2020-03-06 15:15:00,44.86,45.08,44.81,45.02,116873.0,36.8822,37.0631,36.8411,37.0138,116873.0
2020-03-06 15:20:00,45.05,45.05,44.83,44.95,92438.0,37.0385,37.0385,36.8576,36.9562,92438.0
2020-03-06 15:25:00,44.94,44.96,44.71,44.73,124605.0,36.948,36.9645,36.7589,36.7754,124605.0
2020-03-06 15:30:00,44.72,45.08,44.69,44.96,171048.0,36.7671,37.0631,36.7425,36.9645,171048.0
2020-03-06 15:35:00,44.95,45.15,44.69,44.71,493345.0,36.9562,37.1207,36.7425,36.7589,493345.0
2020-03-06 15:40:00,44.72,44.95,44.68,44.91,233635.0,36.7671,36.9562,36.7343,36.9233,233635.0
2020-03-06 15:45:00,44.91,45.02,44.81,44.91,358947.0,36.9233,37.0138,36.8411,36.9233,358947.0
2020-03-06 15:50:00,44.91,45.35,44.88,45.3,704799.0,36.9233,37.2851,36.8987,37.244,704799.0
2020-03-06 15:55:00,45.31,45.46,45.22,45.35,836136.0,37.2522,37.3755,37.1782,37.2851,836136.0
2020-03-09 09:30:00,33.95,33.96,33.0,33.3,755784.0,27.9124,27.9207,27.1314,27.378,755784.0
2020-03-09 09:35:00,33.3,33.3,33.3,33.3,0.0,27.378,27.378,27.378,27.378,0.0
2020-03-09 09:40:00,33.3,33.3,33.3,33.3,0.0,27.378,27.378,27.378,27.378,0.0
2020-03-09 09:45:00,33.5,33.69,33.33,33.41,90599.0,27.5425,27.6987,27.4027,27.4685,90599.0
2020-03-09 09:50:00,33.41,33.71,32.58,32.65,444786.0,27.4685,27.7151,26.7861,26.8436,444786.0
2020-03-09 09:55:00,32.66,32.76,32.32,32.59,657941.0,26.8519,26.9341,26.5723,26.7943,657941.0
2020-03-09 10:00:00,32.58,32.7,32.05,32.26,451528.0,26.7861,26.8847,26.3503,26.523,451528.0
2020-03-09 10:05:00,32.29,33.28,32.0,33.16,684087.0,26.5477,27.3616,26.3092,27.2629,684087.0
2020-03-09 10:10:00,33.16,34.37,33.12,34.18,444671.0,27.2629,28.2577,27.23,28.1015,444671.0
2020-03-09 10:15:00,34.18,34.6,33.8,33.97,622764.0,28.1015,28.4468,27.7891,27.9289,622764.0
2020-03-09 10:20:00,33.96,34.07,33.8,34.0,674342.0,27.9207,28.0111,27.7891,27.9535,674342.0
2020-03-09 10:25:00,34.0,34.73,33.89,34.59,723507.0,27.9535,28.5537,27.8631,28.4386,723507.0
2020-03-09 10:30:00,34.58,35.88,34.5,35.88,598630.0,28.4304,29.4992,28.3646,29.4992,598630.0
2020-03-09 10:35:00,35.86,36.2,35.52,35.81,414956.0,29.4828,29.7623,29.2032,29.4417,414956.0
2020-03-09 10:40:00,35.78,35.81,35.2,35.29,566434.0,29.417,29.4417,28.9401,29.0141,566434.0
2020-03-09 10:45:00,35.29,35.61,35.15,35.45,268336.0,29.0141,29.2772,28.899,29.1457,268336.0
2020-03-09 10:50:00,35.46,35.5,35.02,35.09,287621.0,29.1539,29.1868,28.7922,28.8497,287621.0
2020-03-09 10:55:00,35.11,35.25,35.05,35.21,303309.0,28.8662,28.9813,28.8168,28.9484,303309.0
2020-03-09 11:00:00,35.19,35.23,34.73,34.78,356912.0,28.9319,28.9648,28.5537,28.5948,356912.0
2020-03-09 11:05:00,34.79,34.86,34.63,34.65,241771.0,28.6031,28.6606,28.4715,28.488,241771.0
2020-03-09 11:10:00,34.65,34.68,34.5,34.6,206581.0,28.488,28.5126,28.3646,28.4468,206581.0
2020-03-09 11:15:00,34.59,34.67,34.46,34.58,199836.0,28.4386,28.5044,28.3317,28.4304,199836.0
2020-03-09 11:20:00,34.58,34.94,34.56,34.91,247261.0,28.4304,28.7264,28.414,28.7017,247261.0
2020-03-09 11:25:00,34.91,35.14,34.91,35.01,263369.0,28.7017,28.8908,28.7017,28.7839,263369.0
2020-03-09 11:30:00,35.01,35.08,34.85,34.97,282180.0,28.7839,28.8415,28.6524,28.751,282180.0
2020-03-09 11:35:00,34.98,35.02,34.88,34.92,248126.0,28.7593,28.7922,28.6771,28.7099,248126.0
2020-03-09 11:40:00,34.93,35.01,34.65,34.7,226425.0,28.7182,28.7839,28.488,28.5291,226425.0
2020-03-09 11:45:00,34.69,34.74,34.51,34.55,177511.0,28.5208,28.5619,28.3729,28.4057,177511.0
2020-03-09 11:50:00,34.55,34.75,34.54,34.73,142048.0,28.4057,28.5702,28.3975,28.5537,142048.0
2020-03-09 11:55:00,34.73,34.78,34.43,34.46,353763.0,28.5537,28.5948,28.3071,28.3317,353763.0
2020-03-09 12:00:00,34.45,34.46,34.2,34.33,260351.0,28.3235,28.3317,28.118,28.2249,260351.0
2020-03-09 12:05:00,34.32,34.57,34.3,34.46,224786.0,28.2166,28.4222,28.2002,28.3317,224786.0
2020-03-09 12:10:00,34.45,34.54,34.05,34.08,208154.0,28.3235,28.3975,27.9947,28.0193,208154.0
2020-03-09 12:15:00,34.08,34.23,34.05,34.15,315093.0,28.0193,28.1426,27.9947,28.0769,315093.0
2020-03-09 12:20:00,34.14,34.14,33.89,33.99,265922.0,28.0687,28.0687,27.8631,27.9453,265922.0
2020-03-09 12:25:00,33.98,34.01,33.73,33.86,304499.0,27.9371,27.9618,27.7316,27.8384,304499.0
2020-03-09 12:30:00,33.87,34.02,33.85,33.91,201021.0,27.8467,27.97,27.8302,27.8796,201021.0
2020-03-09 12:35:00,33.91,34.02,33.84,33.93,259403.0,27.8796,27.97,27.822,27.896,259403.0
2020-03-09 12:40:00,33.93,34.02,33.72,33.87,175366.0,27.896,27.97,27.7233,27.8467,175366.0
2020-03-09 12:45:00,33.85,33.95,33.68,33.7,271175.0,27.8302,27.9124,27.6905,27.7069,271175.0
2020-03-09 12:50:00,33.68,33.99,33.65,33.94,233480.0,27.6905,27.9453,27.6658,27.9042,233480.0
2020-03-09 12:55:00,33.94,34.1,33.91,34.09,192212.0,27.9042,28.0358,27.8796,28.0275,192212.0
2020-03-09 13:00:00,34.09,34.19,33.74,33.75,289576.0,28.0275,28.1098,27.7398,27.748,289576.0
2020-03-09 13:05:00,33.76,33.83,33.67,33.72,133487.0,27.7562,27.8138,27.6822,27.7233,133487.0
2020-03-09 13:10:00,33.71,33.8,33.66,33.76,191996.0,27.7151,27.7891,27.674,27.7562,191996.0
2020-03-09 13:15:00,33.75,33.83,33.66,33.69,217981.0,27.748,27.8138,27.674,27.6987,217981.0
2020-03-09 13:20:00,33.7,33.7,33.55,33.59,214209.0,27.7069,27.7069,27.5836,27.6165,214209.0
2020-03-09 13:25:00,33.59,33.62,33.45,33.48,209265.0,27.6165,27.6411,27.5014,27.526,209265.0
2020-03-09 13:30:00,33.48,33.48,33.31,33.33,161497.0,27.526,27.526,27.3863,27.4027,161497.0
2020-03-09 13:35:00,33.33,33.37,33.21,33.23,297346.0,27.4027,27.4356,27.304,27.3205,297346.0
2020-03-09 13:40:00,33.22,33.27,33.15,33.21,867691.0,27.3123,27.3534,27.2547,27.304,867691.0
2020-03-09 13:45:00,33.21,33.55,33.16,33.43,305979.0,27.304,27.5836,27.2629,27.4849,305979.0
2020-03-09 13:50:00,33.43,33.43,33.19,33.27,170319.0,27.4849,27.4849,27.2876,27.3534,170319.0
2020-03-09 13:55:00,33.27,33.36,33.21,33.29,208247.0,27.3534,27.4274,27.304,27.3698,208247.0
2020-03-09 14:00:00,33.29,33.31,33.1,33.14,235674.0,27.3698,27.3863,27.2136,27.2465,235674.0
2020-03-09 14:05:00,33.14,33.39,33.07,33.3,232106.0,27.2465,27.452,27.1889,27.378,232106.0
2020-03-09 14:10:00,33.29,33.66,33.24,33.66,138584.0,27.3698,27.674,27.3287,27.674,138584.0
2020-03-09 14:15:00,33.66,33.99,33.64,33.84,197112.0,27.674,27.9453,27.6576,27.822,197112.0
2020-03-09 14:20:00,33.83,33.88,33.53,33.61,192929.0,27.8138,27.8549,27.5671,27.6329,192929.0
2020-03-09 14:25:00,33.6,33.61,33.44,33.46,205453.0,27.6247,27.6329,27.4931,27.5096,205453.0
2020-03-09 14:30:00,33.48,33.6,33.45,33.6,166278.0,27.526,27.6247,27.5014,27.6247,166278.0
2020-03-09 14:35:00,33.6,33.99,33.59,33.86,219241.0,27.6247,27.9453,27.6165,27.8384,219241.0
2020-03-09 14:40:00,33.87,33.9,33.71,33.76,143914.0,27.8467,27.8713,27.7151,27.7562,143914.0
2020-03-09 14:45:00,33.77,34.3,33.75,34.12,365947.0,27.7645,28.2002,27.748,28.0522,365947.0
2020-03-09 14:50:00,34.11,34.63,34.09,34.53,356675.0,28.044,28.4715,28.0275,28.3893,356675.0
2020-03-09 14:55:00,34.54,34.74,34.54,34.55,218909.0,28.3975,28.5619,28.3975,28.4057,218909.0
2020-03-09 15:00:00,34.55,34.56,34.32,34.49,219461.0,28.4057,28.414,28.2166,28.3564,219461.0
2020-03-09 15:05:00,34.5,34.53,34.23,34.23,194861.0,28.3646,28.3893,28.1426,28.1426,194861.0
2020-03-09 15:10:00,34.23,34.33,34.16,34.31,221987.0,28.1426,28.2249,28.0851,28.2084,221987.0
2020-03-09 15:15:00,34.31,34.49,34.25,34.41,255702.0,28.2084,28.3564,28.1591,28.2906,255702.0
2020-03-09 15:20:00,34.4,34.49,34.35,34.47,247913.0,28.2824,28.3564,28.2413,28.34,247913.0
2020-03-09 15:25:00,34.47,34.64,34.46,34.59,265008.0,28.34,28.4797,28.3317,28.4386,265008.0
2020-03-09 15:30:00,34.59,34.6,34.52,34.58,326257.0,28.4386,28.4468,28.3811,28.4304,326257.0
2020-03-09 15:35:00,34.57,34.78,34.57,34.66,330775.0,28.4222,28.5948,28.4222,28.4962,330775.0
2020-03-09 15:40:00,34.66,34.67,34.6,34.65,860645.0,28.4962,28.5044,28.4468,28.488,860645.0
2020-03-09 15:45:00,34.64,34.69,34.64,34.68,396169.0,28.4797,28.5208,28.4797,28.5126,396169.0
2020-03-09 15:50:00,34.68,34.77,34.43,34.51,764077.0,28.5126,28.5866,28.3071,28.3729,764077.0
2020-03-09 15:55:00,34.5,34.59,34.04,34.06,1321885.0,28.3646,28.4386,27.9864,28.0029,1321885.0
2020-03-10 09:30:00,36.64,37.42,36.64,36.93,808544.0,30.1241,30.7653,30.1241,30.3625,808544.0
2020-03-10 09:35:00,36.94,37.0,35.78,35.9,472538.0,30.3707,30.42,29.417,29.5157,472538.0
2020-03-10 09:40:00,35.92,35.94,34.97,35.03,421523.0,29.5321,29.5485,28.751,28.8004,421523.0
2020-03-10 09:45:00,35.03,35.15,34.67,34.82,312428.0,28.8004,28.899,28.5044,28.6277,312428.0
2020-03-10 09:50:00,34.84,35.53,34.83,35.44,324285.0,28.6442,29.2115,28.6359,29.1375,324285.0
2020-03-10 09:55:00,35.44,35.49,35.2,35.4,207939.0,29.1375,29.1786,28.9401,29.1046,207939.0
2020-03-10 10:00:00,35.41,35.83,35.4,35.7,332652.0,29.1128,29.4581,29.1046,29.3512,332652.0
2020-03-10 10:05:00,35.69,35.97,35.54,35.89,206438.0,29.343,29.5732,29.2197,29.5074,206438.0
2020-03-10 10:10:00,35.9,36.01,35.65,35.78,373538.0,29.5157,29.6061,29.3101,29.417,373538.0
2020-03-10 10:15:00,35.77,35.78,35.46,35.5,163824.0,29.4088,29.417,29.1539,29.1868,163824.0
2020-03-10 10:20:00,35.5,35.56,35.3,35.39,241493.0,29.1868,29.2361,29.0224,29.0964,241493.0
2020-03-10 10:25:00,35.39,35.49,35.22,35.42,319417.0,29.0964,29.1786,28.9566,29.121,319417.0
2020-03-10 10:30:00,35.42,35.42,35.2,35.39,224145.0,29.121,29.121,28.9401,29.0964,224145.0
2020-03-10 10:35:00,35.4,35.6,35.16,35.18,185966.0,29.1046,29.269,28.9073,28.9237,185966.0
2020-03-10 10:40:00,35.18,35.24,34.83,34.85,145305.0,28.9237,28.973,28.6359,28.6524,145305.0
2020-03-10 10:45:00,34.86,34.86,34.56,34.66,167561.0,28.6606,28.6606,28.414,28.4962,167561.0
2020-03-10 10:50:00,34.65,34.72,34.33,34.34,151742.0,28.488,28.5455,28.2249,28.2331,151742.0
2020-03-10 10:55:00,34.33,34.58,34.1,34.1,224437.0,28.2249,28.4304,28.0358,28.0358,224437.0
2020-03-10 11:00:00,34.11,34.58,34.07,34.38,126891.0,28.044,28.4304,28.0111,28.266,126891.0
2020-03-10 11:05:00,34.38,34.67,34.33,34.64,103670.0,28.266,28.5044,28.2249,28.4797,103670.0
2020-03-10 11:10:00,34.63,34.63,34.33,34.33,142288.0,28.4715,28.4715,28.2249,28.2249,142288.0
2020-03-10 11:15:00,34.32,34.32,34.14,34.2,145247.0,28.2166,28.2166,28.0687,28.118,145247.0
2020-03-10 11:20:00,34.21,34.21,33.99,34.0,182708.0,28.1262,28.1262,27.9453,27.9535,182708.0
2020-03-10 11:25:00,34.0,34.14,33.78,33.89,132918.0,27.9535,28.0687,27.7727,27.8631,132918.0
2020-03-10 11:30:00,33.88,33.97,33.69,33.86,173538.0,27.8549,27.9289,27.6987,27.8384,173538.0
2020-03-10 11:35:00,33.84,33.94,33.61,33.73,130638.0,27.822,27.9042,27.6329,27.7316,130638.0
2020-03-10 11:40:00,33.71,34.0,33.66,33.98,186463.0,27.7151,27.9535,27.674,27.9371,186463.0
2020-03-10 11:45:00,33.99,34.33,33.92,33.99,142281.0,27.9453,28.2249,27.8878,27.9453,142281.0
2020-03-10 11:50:00,33.98,34.05,33.55,33.58,175154.0,27.9371,27.9947,27.5836,27.6082,175154.0
2020-03-10 11:55:00,33.58,33.65,33.1,33.38,231426.0,27.6082,27.6658,27.2136,27.4438,231426.0
2020-03-10 12:00:00,33.38,33.6,33.2,33.47,194543.0,27.4438,27.6247,27.2958,27.5178,194543.0
2020-03-10 12:05:00,33.46,33.55,33.36,33.44,141166.0,27.5096,27.5836,27.4274,27.4931,141166.0
2020-03-10 12:10:00,33.45,33.85,33.45,33.83,140833.0,27.5014,27.8302,27.5014,27.8138,140833.0
2020-03-10 12:15:00,33.82,33.84,33.0,33.06,353453.0,27.8056,27.822,27.1314,27.1807,353453.0
2020-03-10 12:20:00,33.06,33.65,33.04,33.5,168113.0,27.1807,27.6658,27.1643,27.5425,168113.0
2020-03-10 12:25:00,33.5,33.6,33.38,33.43,106827.0,27.5425,27.6247,27.4438,27.4849,106827.0
2020-03-10 12:30:00,33.42,33.47,33.18,33.25,174793.0,27.4767,27.5178,27.2794,27.3369,174793.0
2020-03-10 12:35:00,33.25,33.52,33.07,33.49,172732.0,27.3369,27.5589,27.1889,27.5342,172732.0
2020-03-10 12:40:00,33.48,33.69,33.32,33.68,124380.0,27.526,27.6987,27.3945,27.6905,124380.0
2020-03-10 12:45:00,33.68,33.71,33.3,33.32,112683.0,27.6905,27.7151,27.378,27.3945,112683.0
2020-03-10 12:50:00,33.31,33.46,33.2,33.43,102861.0,27.3863,27.5096,27.2958,27.4849,102861.0
2020-03-10 12:55:00,33.43,33.78,33.35,33.74,158646.0,27.4849,27.7727,27.4191,27.7398,158646.0
2020-03-10 13:00:00,33.75,33.82,33.53,33.76,120789.0,27.748,27.8056,27.5671,27.7562,120789.0
2020-03-10 13:05:00,33.77,34.21,33.72,34.2,118485.0,27.7645,28.1262,27.7233,28.118,118485.0
2020-03-10 13:10:00,34.21,34.28,34.08,34.27,164303.0,28.1262,28.1838,28.0193,28.1755,164303.0
2020-03-10 13:15:00,34.27,34.35,33.9,33.91,137715.0,28.1755,28.2413,27.8713,27.8796,137715.0
2020-03-10 13:20:00,33.9,34.06,33.87,33.93,108271.0,27.8713,28.0029,27.8467,27.896,108271.0
2020-03-10 13:25:00,33.92,34.01,33.6,34.0,105376.0,27.8878,27.9618,27.6247,27.9535,105376.0
2020-03-10 13:30:00,34.0,34.33,33.96,34.3,112870.0,27.9535,28.2249,27.9207,28.2002,112870.0
2020-03-10 13:35:00,34.3,34.5,34.06,34.15,90724.0,28.2002,28.3646,28.0029,28.0769,90724.0
2020-03-10 13:40:00,34.17,34.29,34.02,34.04,87309.0,28.0933,28.192,27.97,27.9864,87309.0
2020-03-10 13:45:00,34.04,34.1,33.92,33.95,106696.0,27.9864,28.0358,27.8878,27.9124,106696.0
2020-03-10 13:50:00,33.96,33.99,33.76,33.83,78916.0,27.9207,27.9453,27.7562,27.8138,78916.0
2020-03-10 13:55:00,33.82,33.92,33.7,33.78,87683.0,27.8056,27.8878,27.7069,27.7727,87683.0
2020-03-10 14:00:00,33.78,33.95,33.6,33.93,116635.0,27.7727,27.9124,27.6247,27.896,116635.0
2020-03-10 14:05:00,33.94,34.22,33.85,34.22,83176.0,27.9042,28.1344,27.8302,28.1344,83176.0
2020-03-10 14:10:00,34.21,34.57,34.19,34.57,133498.0,28.1262,28.4222,28.1098,28.4222,133498.0
2020-03-10 14:15:00,34.56,34.75,34.56,34.6,182868.0,28.414,28.5702,28.414,28.4468,182868.0
2020-03-10 14:20:00,34.6,34.67,34.34,34.36,115527.0,28.4468,28.5044,28.2331,28.2495,115527.0
2020-03-10 14:25:00,34.35,34.65,34.35,34.59,172161.0,28.2413,28.488,28.2413,28.4386,172161.0
2020-03-10 14:30:00,34.58,34.75,34.4,34.73,97775.0,28.4304,28.5702,28.2824,28.5537,97775.0
2020-03-10 14:35:00,34.73,34.75,34.48,34.57,174115.0,28.5537,28.5702,28.3482,28.4222,174115.0
2020-03-10 14:40:00,34.58,34.75,34.55,34.68,189457.0,28.4304,28.5702,28.4057,28.5126,189457.0
2020-03-10 14:45:00,34.68,34.83,34.55,34.69,169255.0,28.5126,28.6359,28.4057,28.5208,169255.0
2020-03-10 14:50:00,34.69,34.7,34.1,34.57,227819.0,28.5208,28.5291,28.0358,28.4222,227819.0
2020-03-10 14:55:00,34.61,34.63,34.3,34.38,156752.0,28.4551,28.4715,28.2002,28.266,156752.0
2020-03-10 15:00:00,34.39,34.44,34.25,34.39,281527.0,28.2742,28.3153,28.1591,28.2742,281527.0
2020-03-10 15:05:00,34.4,34.53,34.36,34.48,213533.0,28.2824,28.3893,28.2495,28.3482,213533.0
2020-03-10 15:10:00,34.49,34.62,34.47,34.51,219635.0,28.3564,28.4633,28.34,28.3729,219635.0
2020-03-10 15:15:00,34.5,34.6,34.44,34.55,411701.0,28.3646,28.4468,28.3153,28.4057,411701.0
2020-03-10 15:20:00,34.55,34.67,34.48,34.59,244177.0,28.4057,28.5044,28.3482,28.4386,244177.0
2020-03-10 15:25:00,34.58,34.65,34.39,34.45,206242.0,28.4304,28.488,28.2742,28.3235,206242.0
2020-03-10 15:30:00,34.46,34.53,34.34,34.35,224624.0,28.3317,28.3893,28.2331,28.2413,224624.0
2020-03-10 15:35:00,34.36,34.57,34.34,34.54,216535.0,28.2495,28.4222,28.2331,28.3975,216535.0
2020-03-10 15:40:00,34.55,34.75,34.54,34.6,247638.0,28.4057,28.5702,28.3975,28.4468,247638.0
2020-03-10 15:45:00,34.6,34.89,34.59,34.83,219364.0,28.4468,28.6853,28.4386,28.6359,219364.0
2020-03-10 15:50:00,34.83,34.96,34.65,34.75,595149.0,28.6359,28.7428,28.488,28.5702,595149.0
2020-03-10 15:55:00,34.75,34.95,34.72,34.88,1041358.0,28.5702,28.7346,28.5455,28.6771,1041358.0
2020-03-11 09:30:00,33.59,33.65,32.91,33.55,534105.0,27.6165,27.6658,27.0574,27.5836,534105.0
2020-03-11 09:35:00,33.6,33.95,33.14,33.22,170284.0,27.6247,27.9124,27.2465,27.3123,170284.0
2020-03-11 09:40:00,33.24,33.46,32.91,32.94,227453.0,27.3287,27.5096,27.0574,27.0821,227453.0
2020-03-11 09:45:00,32.96,33.09,32.76,32.86,216479.0,27.0985,27.2054,26.9341,27.0163,216479.0
2020-03-11 09:50:00,32.85,33.13,32.77,32.85,275628.0,27.0081,27.2383,26.9423,27.0081,275628.0
2020-03-11 09:55:00,32.86,33.1,32.61,32.67,267156.0,27.0163,27.2136,26.8107,26.8601,267156.0
2020-03-11 10:00:00,32.68,32.9,32.51,32.69,225549.0,26.8683,27.0492,26.7285,26.8765,225549.0
2020-03-11 10:05:00,32.68,32.7,32.34,32.4,264690.0,26.8683,26.8847,26.5888,26.6381,264690.0
2020-03-11 10:10:00,32.4,32.71,32.4,32.43,218894.0,26.6381,26.893,26.6381,26.6628,218894.0
2020-03-11 10:15:00,32.44,32.63,32.35,32.59,164495.0,26.671,26.8272,26.597,26.7943,164495.0
2020-03-11 10:20:00,32.58,32.8,32.45,32.51,190771.0,26.7861,26.967,26.6792,26.7285,190771.0
2020-03-11 10:25:00,32.52,32.77,32.41,32.55,176374.0,26.7367,26.9423,26.6463,26.7614,176374.0
2020-03-11 10:30:00,32.54,32.75,32.33,32.62,290338.0,26.7532,26.9258,26.5805,26.819,290338.0
2020-03-11 10:35:00,32.66,32.96,32.47,32.88,211665.0,26.8519,27.0985,26.6956,27.0327,211665.0
2020-03-11 10:40:00,32.87,33.37,32.79,33.18,209969.0,27.0245,27.4356,26.9587,27.2794,209969.0
2020-03-11 10:45:00,33.14,33.61,33.12,33.31,214181.0,27.2465,27.6329,27.23,27.3863,214181.0
2020-03-11 10:50:00,33.3,33.75,33.19,33.21,135503.0,27.378,27.748,27.2876,27.304,135503.0
2020-03-11 10:55:00,33.21,33.45,33.03,33.41,150373.0,27.304,27.5014,27.1561,27.4685,150373.0
2020-03-11 11:00:00,33.43,33.43,33.16,33.25,184987.0,27.4849,27.4849,27.2629,27.3369,184987.0
2020-03-11 11:05:00,33.25,33.42,33.01,33.11,202587.0,27.3369,27.4767,27.1396,27.2218,202587.0
2020-03-11 11:10:00,33.09,33.23,33.0,33.08,242511.0,27.2054,27.3205,27.1314,27.1972,242511.0
2020-03-11 11:15:00,33.07,33.16,33.0,33.02,263569.0,27.1889,27.2629,27.1314,27.1478,263569.0
2020-03-11 11:20:00,33.02,33.06,32.54,32.57,180393.0,27.1478,27.1807,26.7532,26.7779,180393.0
2020-03-11 11:25:00,32.57,32.7,32.5,32.63,175768.0,26.7779,26.8847,26.7203,26.8272,175768.0
2020-03-11 11:30:00,32.63,32.95,32.58,32.79,349901.0,26.8272,27.0903,26.7861,26.9587,349901.0
2020-03-11 11:35:00,32.79,33.16,32.56,33.08,216133.0,26.9587,27.2629,26.7696,27.1972,216133.0
2020-03-11 11:40:00,33.09,33.17,32.85,33.04,168187.0,27.2054,27.2712,27.0081,27.1643,168187.0
2020-03-11 11:45:00,33.03,33.18,32.87,33.14,161097.0,27.1561,27.2794,27.0245,27.2465,161097.0
2020-03-11 11:50:00,33.16,33.19,32.96,33.04,228051.0,27.2629,27.2876,27.0985,27.1643,228051.0
2020-03-11 11:55:00,33.02,33.41,32.92,33.32,166116.0,27.1478,27.4685,27.0656,27.3945,166116.0
2020-03-11 12:00:00,33.32,33.48,33.19,33.45,112658.0,27.3945,27.526,27.2876,27.5014,112658.0
2020-03-11 12:05:00,33.46,33.5,33.19,33.39,143203.0,27.5096,27.5425,27.2876,27.452,143203.0
2020-03-11 12:10:00,33.37,33.64,33.32,33.53,117531.0,27.4356,27.6576,27.3945,27.5671,117531.0
2020-03-11 12:15:00,33.53,33.78,33.48,33.53,142642.0,27.5671,27.7727,27.526,27.5671,142642.0
2020-03-11 12:20:00,33.55,33.68,33.25,33.34,224398.0,27.5836,27.6905,27.3369,27.4109,224398.0
2020-03-11 12:25:00,33.33,33.4,33.11,33.2,257145.0,27.4027,27.4603,27.2218,27.2958,257145.0
2020-03-11 12:30:00,33.21,33.29,32.9,32.99,162827.0,27.304,27.3698,27.0492,27.1232,162827.0
2020-03-11 12:35:00,32.99,33.18,32.95,32.97,182638.0,27.1232,27.2794,27.0903,27.1067,182638.0
2020-03-11 12:40:00,32.97,33.18,32.89,32.99,134500.0,27.1067,27.2794,27.0409,27.1232,134500.0
2020-03-11 12:45:00,33.01,33.17,32.93,33.03,111099.0,27.1396,27.2712,27.0738,27.1561,111099.0
2020-03-11 12:50:00,33.03,33.29,32.99,33.11,103930.0,27.1561,27.3698,27.1232,27.2218,103930.0
2020-03-11 12:55:00,33.09,33.35,33.09,33.32,126335.0,27.2054,27.4191,27.2054,27.3945,126335.0
2020-03-11 13:00:00,33.31,33.33,33.1,33.12,78298.0,27.3863,27.4027,27.2136,27.23,78298.0
2020-03-11 13:05:00,33.11,33.35,33.09,33.26,98994.0,27.2218,27.4191,27.2054,27.3451,98994.0
2020-03-11 13:10:00,33.27,33.38,33.22,33.25,57247.0,27.3534,27.4438,27.3123,27.3369,57247.0
2020-03-11 13:15:00,33.23,33.34,33.03,33.14,88457.0,27.3205,27.4109,27.1561,27.2465,88457.0
2020-03-11 13:20:00,33.14,33.33,33.13,33.29,100693.0,27.2465,27.4027,27.2383,27.3698,100693.0
2020-03-11 13:25:00,33.28,33.47,33.25,33.29,207557.0,27.3616,27.5178,27.3369,27.3698,207557.0
2020-03-11 13:30:00,33.32,33.37,33.04,33.07,72873.0,27.3945,27.4356,27.1643,27.1889,72873.0
2020-03-11 13:35:00,33.07,33.15,33.05,33.12,99329.0,27.1889,27.2547,27.1725,27.23,99329.0
2020-03-11 13:40:00,33.12,33.17,33.07,33.1,107298.0,27.23,27.2712,27.1889,27.2136,107298.0
2020-03-11 13:45:00,33.1,33.3,33.02,33.07,126019.0,27.2136,27.378,27.1478,27.1889,126019.0
2020-03-11 13:50:00,33.07,33.23,32.99,33.17,194231.0,27.1889,27.3205,27.1232,27.2712,194231.0
2020-03-11 13:55:00,33.18,33.48,33.17,33.46,131135.0,27.2794,27.526,27.2712,27.5096,131135.0
2020-03-11 14:00:00,33.47,33.49,33.25,33.27,100723.0,27.5178,27.5342,27.3369,27.3534,100723.0
2020-03-11 14:05:00,33.27,33.43,33.25,33.31,149702.0,27.3534,27.4849,27.3369,27.3863,149702.0
2020-03-11 14:10:00,33.3,33.42,33.17,33.2,100992.0,27.378,27.4767,27.2712,27.2958,100992.0
2020-03-11 14:15:00,33.18,33.24,33.0,33.01,121147.0,27.2794,27.3287,27.1314,27.1396,121147.0
2020-03-11 14:20:00,33.01,33.07,32.67,32.8,141054.0,27.1396,27.1889,26.8601,26.967,141054.0
2020-03-11 14:25:00,32.8,32.88,32.65,32.68,161600.0,26.967,27.0327,26.8436,26.8683,161600.0
2020-03-11 14:30:00,32.69,33.03,32.65,32.68,145199.0,26.8765,27.1561,26.8436,26.8683,145199.0
2020-03-11 14:35:00,32.68,32.85,32.6,32.85,97481.0,26.8683,27.0081,26.8025,27.0081,97481.0
2020-03-11 14:40:00,32.84,33.01,32.55,32.58,171051.0,26.9998,27.1396,26.7614,26.7861,171051.0
2020-03-11 14:45:00,32.59,32.7,32.52,32.54,103411.0,26.7943,26.8847,26.7367,26.7532,103411.0
2020-03-11 14:50:00,32.54,32.56,32.23,32.32,208544.0,26.7532,26.7696,26.4983,26.5723,208544.0
2020-03-11 14:55:00,32.33,32.44,32.26,32.28,130882.0,26.5805,26.671,26.523,26.5394,130882.0
2020-03-11 15:00:00,32.27,32.37,32.04,32.06,130971.0,26.5312,26.6134,26.3421,26.3586,130971.0
2020-03-11 15:05:00,32.05,32.08,31.83,31.88,400027.0,26.3503,26.375,26.1695,26.2106,400027.0
2020-03-11 15:10:00,31.89,32.06,31.63,31.65,190927.0,26.2188,26.3586,26.005,26.0215,190927.0
2020-03-11 15:15:00,31.65,31.83,31.55,31.68,336919.0,26.0215,26.1695,25.9392,26.0461,336919.0
2020-03-11 15:20:00,31.69,31.76,31.51,31.57,287370.0,26.0544,26.1119,25.9064,25.9557,287370.0
2020-03-11 15:25:00,31.57,31.78,31.52,31.57,260925.0,25.9557,26.1283,25.9146,25.9557,260925.0
2020-03-11 15:30:00,31.58,32.0,31.5,31.95,445535.0,25.9639,26.3092,25.8981,26.2681,445535.0
2020-03-11 15:35:00,31.93,32.13,31.88,32.02,241829.0,26.2517,26.4161,26.2106,26.3257,241829.0
2020-03-11 15:40:00,32.01,32.27,32.01,32.19,221323.0,26.3174,26.5312,26.3174,26.4654,221323.0
2020-03-11 15:45:00,32.2,32.34,32.08,32.26,286628.0,26.4737,26.5888,26.375,26.523,286628.0
2020-03-11 15:50:00,32.25,32.42,32.09,32.4,442394.0,26.5148,26.6545,26.3832,26.6381,442394.0
2020-03-11 15:55:00,32.4,32.64,32.38,32.56,597220.0,26.6381,26.8354,26.6216,26.7696,597220.0
2020-03-12 09:30:00,30.34,30.9,30.13,30.46,618780.0,24.9444,25.4048,24.7718,25.0431,618780.0
2020-03-12 09:35:00,30.48,30.5,30.35,30.39,21347.0,25.0595,25.076,24.9527,24.9855,21347.0
2020-03-12 09:40:00,30.39,30.39,30.39,30.39,0.0,24.9855,24.9855,24.9855,24.9855,0.0
2020-03-12 09:45:00,30.39,30.39,30.39,30.39,0.0,24.9855,24.9855,24.9855,24.9855,0.0
2020-03-12 09:50:00,30.0,30.4,28.35,28.7,351793.0,24.6649,24.9938,23.3083,23.5961,351793.0
2020-03-12 09:55:00,28.71,29.74,28.57,29.74,159625.0,23.6043,24.4511,23.4892,24.4511,159625.0
2020-03-12 10:00:00,29.75,29.75,29.03,29.1,175900.0,24.4594,24.4594,23.8674,23.9249,175900.0
2020-03-12 10:05:00,29.1,29.24,28.86,28.91,222318.0,23.9249,24.0401,23.7276,23.7687,222318.0
2020-03-12 10:10:00,28.91,29.08,28.82,28.93,147193.0,23.7687,23.9085,23.6947,23.7852,147193.0
2020-03-12 10:15:00,28.92,29.11,28.68,28.74,161987.0,23.777,23.9332,23.5796,23.629,161987.0
2020-03-12 10:20:00,28.75,28.83,28.51,28.64,153554.0,23.6372,23.703,23.4399,23.5468,153554.0
2020-03-12 10:25:00,28.63,28.7,28.44,28.49,185853.0,23.5385,23.5961,23.3823,23.4234,185853.0
2020-03-12 10:30:00,28.49,28.98,28.44,28.94,181536.0,23.4234,23.8263,23.3823,23.7934,181536.0
2020-03-12 10:35:00,28.94,29.36,28.88,29.02,169391.0,23.7934,24.1387,23.7441,23.8592,169391.0
2020-03-12 10:40:00,29.02,29.22,28.78,28.92,151673.0,23.8592,24.0236,23.6619,23.777,151673.0
2020-03-12 10:45:00,28.92,29.05,28.9,28.98,137360.0,23.777,23.8838,23.7605,23.8263,137360.0
2020-03-12 10:50:00,28.99,29.17,28.9,29.16,138243.0,23.8345,23.9825,23.7605,23.9743,138243.0
2020-03-12 10:55:00,29.16,29.16,28.97,29.02,154569.0,23.9743,23.9743,23.8181,23.8592,154569.0
2020-03-12 11:00:00,29.03,29.07,28.85,29.0,174411.0,23.8674,23.9003,23.7194,23.8427,174411.0
2020-03-12 11:05:00,28.99,29.09,28.92,28.93,117847.0,23.8345,23.9167,23.777,23.7852,117847.0
2020-03-12 11:10:00,28.93,28.94,28.71,28.71,135898.0,23.7852,23.7934,23.6043,23.6043,135898.0
2020-03-12 11:15:00,28.71,28.92,28.63,28.66,123987.0,23.6043,23.777,23.5385,23.5632,123987.0
2020-03-12 11:20:00,28.66,28.88,28.64,28.88,90071.0,23.5632,23.7441,23.5468,23.7441,90071.0
2020-03-12 11:25:00,28.87,29.27,28.79,29.27,121959.0,23.7359,24.0647,23.6701,24.0647,121959.0
2020-03-12 11:30:00,29.28,29.75,29.27,29.58,175470.0,24.0729,24.4594,24.0647,24.3196,175470.0
2020-03-12 11:35:00,29.6,29.68,29.48,29.55,117587.0,24.336,24.4018,24.2374,24.2949,117587.0
2020-03-12 11:40:00,29.56,29.84,29.47,29.83,102722.0,24.3031,24.5334,24.2291,24.5251,102722.0
2020-03-12 11:45:00,29.84,30.0,29.7,29.7,149830.0,24.5334,24.6649,24.4182,24.4182,149830.0
2020-03-12 11:50:00,29.7,30.06,29.59,29.92,161058.0,24.4182,24.7142,24.3278,24.5991,161058.0
2020-03-12 11:55:00,29.92,30.53,29.91,30.35,98383.0,24.5991,25.1006,24.5909,24.9527,98383.0
2020-03-12 12:00:00,30.36,30.39,29.96,30.17,207662.0,24.9609,24.9855,24.632,24.8047,207662.0
2020-03-12 12:05:00,30.15,31.06,30.12,30.16,446420.0,24.7882,25.5364,24.7636,24.7964,446420.0
2020-03-12 12:10:00,30.19,30.23,29.93,30.14,151428.0,24.8211,24.854,24.6073,24.78,151428.0
2020-03-12 12:15:00,30.13,30.37,30.0,30.09,118694.0,24.7718,24.9691,24.6649,24.7389,118694.0
2020-03-12 12:20:00,30.06,30.35,30.0,30.35,175111.0,24.7142,24.9527,24.6649,24.9527,175111.0
2020-03-12 12:25:00,30.34,30.35,30.17,30.26,138662.0,24.9444,24.9527,24.8047,24.8787,138662.0
2020-03-12 12:30:00,30.27,30.3,30.17,30.17,164606.0,24.8869,24.9115,24.8047,24.8047,164606.0
2020-03-12 12:35:00,30.18,30.21,30.01,30.04,158644.0,24.8129,24.8376,24.6731,24.6978,158644.0
2020-03-12 12:40:00,30.04,30.08,29.93,29.95,133753.0,24.6978,24.7307,24.6073,24.6238,133753.0
2020-03-12 12:45:00,29.96,29.97,29.8,29.82,82234.0,24.632,24.6402,24.5005,24.5169,82234.0
2020-03-12 12:50:00,29.81,30.74,29.76,30.48,128000.0,24.5087,25.2733,24.4676,25.0595,128000.0
2020-03-12 12:55:00,30.47,31.17,30.39,30.84,134732.0,25.0513,25.6268,24.9855,25.3555,134732.0
2020-03-12 13:00:00,30.85,31.02,30.41,30.97,128319.0,25.3637,25.5035,25.002,25.4624,128319.0
2020-03-12 13:05:00,31.0,31.41,31.0,31.34,103950.0,25.4871,25.8241,25.4871,25.7666,103950.0
2020-03-12 13:10:00,31.28,31.4,30.09,30.23,153062.0,25.7173,25.8159,24.7389,24.854,153062.0
2020-03-12 13:15:00,30.26,30.49,30.07,30.46,128440.0,24.8787,25.0678,24.7224,25.0431,128440.0
2020-03-12 13:20:00,30.5,30.61,30.31,30.37,99079.0,25.076,25.1664,24.9198,24.9691,99079.0
2020-03-12 13:25:00,30.37,30.37,30.0,30.2,123099.0,24.9691,24.9691,24.6649,24.8293,123099.0
2020-03-12 13:30:00,30.21,30.4,30.04,30.11,86691.0,24.8376,24.9938,24.6978,24.7553,86691.0
2020-03-12 13:35:00,30.09,30.09,29.74,29.76,114500.0,24.7389,24.7389,24.4511,24.4676,114500.0
2020-03-12 13:40:00,29.75,30.03,29.72,30.0,122824.0,24.4594,24.6896,24.4347,24.6649,122824.0
2020-03-12 13:45:00,30.01,30.13,29.76,30.01,80251.0,24.6731,24.7718,24.4676,24.6731,80251.0
2020-03-12 13:50:00,30.01,30.1,29.77,29.81,69119.0,24.6731,24.7471,24.4758,24.5087,69119.0
2020-03-12 13:55:00,29.82,30.08,29.7,30.03,124744.0,24.5169,24.7307,24.4182,24.6896,124744.0
2020-03-12 14:00:00,30.05,30.12,29.72,29.87,145429.0,24.706,24.7636,24.4347,24.558,145429.0
2020-03-12 14:05:00,29.86,29.94,29.65,29.77,73697.0,24.5498,24.6156,24.3771,24.4758,73697.0
2020-03-12 14:10:00,29.78,29.84,29.5,29.5,99299.0,24.484,24.5334,24.2538,24.2538,99299.0
2020-03-12 14:15:00,29.51,29.54,29.31,29.38,109181.0,24.262,24.2867,24.0976,24.1552,109181.0
2020-03-12 14:20:00,29.39,29.48,29.36,29.47,106191.0,24.1634,24.2374,24.1387,24.2291,106191.0
2020-03-12 14:25:00,29.46,29.79,29.45,29.61,94758.0,24.2209,24.4922,24.2127,24.3443,94758.0
2020-03-12 14:30:00,29.62,29.64,29.44,29.52,103507.0,24.3525,24.3689,24.2045,24.2703,103507.0
2020-03-12 14:35:00,29.52,29.56,29.38,29.41,89088.0,24.2703,24.3031,24.1552,24.1798,89088.0
2020-03-12 14:40:00,29.44,29.51,29.38,29.49,106139.0,24.2045,24.262,24.1552,24.2456,106139.0
2020-03-12 14:45:00,29.5,29.74,29.34,29.72,104984.0,24.2538,24.4511,24.1223,24.4347,104984.0
2020-03-12 14:50:00,29.73,29.76,29.29,29.3,137396.0,24.4429,24.4676,24.0812,24.0894,137396.0
2020-03-12 14:55:00,29.29,29.3,29.08,29.09,100192.0,24.0812,24.0894,23.9085,23.9167,100192.0
2020-03-12 15:00:00,29.08,29.18,29.05,29.08,100804.0,23.9085,23.9907,23.8838,23.9085,100804.0
2020-03-12 15:05:00,29.08,29.14,29.0,29.01,146880.0,23.9085,23.9578,23.8427,23.851,146880.0
2020-03-12 15:10:00,29.01,29.1,28.92,28.92,279482.0,23.851,23.9249,23.777,23.777,279482.0
2020-03-12 15:15:00,28.92,28.93,28.6,28.7,127171.0,23.777,23.7852,23.5139,23.5961,127171.0
2020-03-12 15:20:00,28.7,28.73,28.5,28.51,180336.0,23.5961,23.6207,23.4317,23.4399,180336.0
2020-03-12 15:25:00,28.5,28.63,28.5,28.54,193766.0,23.4317,23.5385,23.4317,23.4645,193766.0
2020-03-12 15:30:00,28.51,28.54,28.2,28.24,249747.0,23.4399,23.4645,23.185,23.2179,249747.0
2020-03-12 15:35:00,28.23,28.27,28.05,28.09,234953.0,23.2097,23.2426,23.0617,23.0946,234953.0
2020-03-12 15:40:00,28.09,28.3,28.05,28.09,242672.0,23.0946,23.2672,23.0617,23.0946,242672.0
2020-03-12 15:45:00,28.09,28.17,28.0,28.12,308079.0,23.0946,23.1603,23.0206,23.1192,308079.0
2020-03-12 15:50:00,28.12,28.48,28.12,28.16,415113.0,23.1192,23.4152,23.1192,23.1521,415113.0
2020-03-12 15:55:00,28.16,28.2,27.82,28.2,1090454.0,23.1521,23.185,22.8726,23.185,1090454.0
2020-03-13 09:30:00,30.6,31.0,30.2,30.21,312027.0,25.1582,25.4871,24.8293,24.8376,312027.0
2020-03-13 09:35:00,30.24,30.38,30.11,30.25,233483.0,24.8622,24.9773,24.7553,24.8704,233483.0
2020-03-13 09:40:00,30.25,30.29,29.8,29.93,180834.0,24.8704,24.9033,24.5005,24.6073,180834.0
2020-03-13 09:45:00,30.0,30.39,30.0,30.13,140579.0,24.6649,24.9855,24.6649,24.7718,140579.0
2020-03-13 09:50:00,30.1,30.11,29.83,29.88,177761.0,24.7471,24.7553,24.5251,24.5662,177761.0
2020-03-13 09:55:00,29.9,30.04,29.73,30.04,112009.0,24.5827,24.6978,24.4429,24.6978,112009.0
2020-03-13 10:00:00,30.04,30.05,29.84,29.9,301844.0,24.6978,24.706,24.5334,24.5827,301844.0
2020-03-13 10:05:00,29.89,29.99,29.76,29.86,136102.0,24.5745,24.6567,24.4676,24.5498,136102.0
2020-03-13 10:10:00,29.85,29.89,29.64,29.73,81603.0,24.5416,24.5745,24.3689,24.4429,81603.0
2020-03-13 10:15:00,29.73,30.1,29.67,30.08,123427.0,24.4429,24.7471,24.3936,24.7307,123427.0
2020-03-13 10:20:00,30.08,30.17,30.0,30.08,93191.0,24.7307,24.8047,24.6649,24.7307,93191.0
2020-03-13 10:25:00,30.06,30.09,29.79,29.8,95252.0,24.7142,24.7389,24.4922,24.5005,95252.0
2020-03-13 10:30:00,29.8,29.96,29.76,29.82,88276.0,24.5005,24.632,24.4676,24.5169,88276.0
2020-03-13 10:35:00,29.83,29.84,29.49,29.55,99274.0,24.5251,24.5334,24.2456,24.2949,99274.0
2020-03-13 10:40:00,29.54,29.55,29.04,29.19,163879.0,24.2867,24.2949,23.8756,23.9989,163879.0
2020-03-13 10:45:00,29.17,29.17,29.0,29.03,172688.0,23.9825,23.9825,23.8427,23.8674,172688.0
2020-03-13 10:50:00,29.02,29.05,28.92,28.96,120215.0,23.8592,23.8838,23.777,23.8098,120215.0
2020-03-13 10:55:00,28.96,28.96,28.5,28.61,155811.0,23.8098,23.8098,23.4317,23.5221,155811.0
2020-03-13 11:00:00,28.61,28.97,28.6,28.96,122878.0,23.5221,23.8181,23.5139,23.8098,122878.0
2020-03-13 11:05:00,28.95,29.14,28.93,29.06,116038.0,23.8016,23.9578,23.7852,23.8921,116038.0
2020-03-13 11:10:00,29.05,29.09,28.83,29.05,115414.0,23.8838,23.9167,23.703,23.8838,115414.0
2020-03-13 11:15:00,29.06,29.06,28.71,28.75,63676.0,23.8921,23.8921,23.6043,23.6372,63676.0
2020-03-13 11:20:00,28.75,28.88,28.69,28.77,80735.0,23.6372,23.7441,23.5879,23.6536,80735.0
2020-03-13 11:25:00,28.76,28.82,28.52,28.55,99327.0,23.6454,23.6947,23.4481,23.4728,99327.0
2020-03-13 11:30:00,28.53,28.55,28.25,28.26,119619.0,23.4563,23.4728,23.2261,23.2343,119619.0
2020-03-13 11:35:00,28.26,28.37,28.15,28.19,157955.0,23.2343,23.3248,23.1439,23.1768,157955.0
2020-03-13 11:40:00,28.17,28.18,27.95,28.01,235574.0,23.1603,23.1686,22.9795,23.0288,235574.0
2020-03-13 11:45:00,28.01,28.07,27.74,27.74,113627.0,23.0288,23.0781,22.8068,22.8068,113627.0
2020-03-13 11:50:00,27.76,27.87,27.7,27.8,100131.0,22.8233,22.9137,22.7739,22.8561,100131.0
2020-03-13 11:55:00,27.81,28.01,27.63,27.68,129466.0,22.8644,23.0288,22.7164,22.7575,129466.0
2020-03-13 12:00:00,27.68,27.8,27.58,27.67,111105.0,22.7575,22.8561,22.6753,22.7493,111105.0
2020-03-13 12:05:00,27.67,27.73,27.59,27.66,79690.0,22.7493,22.7986,22.6835,22.741,79690.0
2020-03-13 12:10:00,27.65,27.82,27.61,27.82,90104.0,22.7328,22.8726,22.6999,22.8726,90104.0
2020-03-13 12:15:00,27.82,27.9,27.73,27.84,123774.0,22.8726,22.9384,22.7986,22.889,123774.0
2020-03-13 12:20:00,27.84,28.0,27.81,27.84,65831.0,22.889,23.0206,22.8644,22.889,65831.0
2020-03-13 12:25:00,27.82,28.03,27.78,27.95,109955.0,22.8726,23.0452,22.8397,22.9795,109955.0
2020-03-13 12:30:00,27.94,28.23,27.93,28.08,177704.0,22.9712,23.2097,22.963,23.0863,177704.0
2020-03-13 12:35:00,28.08,28.14,28.0,28.03,178119.0,23.0863,23.1357,23.0206,23.0452,178119.0
2020-03-13 12:40:00,28.04,28.15,28.01,28.06,150498.0,23.0535,23.1439,23.0288,23.0699,150498.0
2020-03-13 12:45:00,28.06,28.12,27.91,28.02,115017.0,23.0699,23.1192,22.9466,23.037,115017.0
2020-03-13 12:50:00,28.03,28.15,28.02,28.14,147612.0,23.0452,23.1439,23.037,23.1357,147612.0
2020-03-13 12:55:00,28.13,28.16,27.84,27.87,98465.0,23.1275,23.1521,22.889,22.9137,98465.0
2020-03-13 13:00:00,27.86,28.12,27.81,28.07,81204.0,22.9055,23.1192,22.8644,23.0781,81204.0
2020-03-13 13:05:00,28.08,28.32,27.98,28.3,87910.0,23.0863,23.2837,23.0041,23.2672,87910.0
2020-03-13 13:10:00,28.31,28.76,28.23,28.62,122995.0,23.2754,23.6454,23.2097,23.5303,122995.0
2020-03-13 13:15:00,28.62,28.83,28.38,28.79,81376.0,23.5303,23.703,23.333,23.6701,81376.0
2020-03-13 13:20:00,28.79,29.0,28.77,28.95,63581.0,23.6701,23.8427,23.6536,23.8016,63581.0
2020-03-13 13:25:00,28.96,29.13,28.9,29.1,90255.0,23.8098,23.9496,23.7605,23.9249,90255.0
2020-03-13 13:30:00,29.11,29.26,29.0,29.05,89213.0,23.9332,24.0565,23.8427,23.8838,89213.0
2020-03-13 13:35:00,29.05,29.06,28.7,28.78,92122.0,23.8838,23.8921,23.5961,23.6619,92122.0
2020-03-13 13:40:00,28.78,29.21,28.75,28.94,82545.0,23.6619,24.0154,23.6372,23.7934,82545.0
2020-03-13 13:45:00,28.94,29.26,28.93,29.17,110081.0,23.7934,24.0565,23.7852,23.9825,110081.0
2020-03-13 13:50:00,29.19,29.31,29.13,29.19,89565.0,23.9989,24.0976,23.9496,23.9989,89565.0
2020-03-13 13:55:00,29.17,29.26,29.09,29.26,115967.0,23.9825,24.0565,23.9167,24.0565,115967.0
2020-03-13 14:00:00,29.25,29.26,28.96,29.0,135037.0,24.0483,24.0565,23.8098,23.8427,135037.0
2020-03-13 14:05:00,29.0,29.03,28.53,28.75,109424.0,23.8427,23.8674,23.4563,23.6372,109424.0
2020-03-13 14:10:00,28.73,28.86,28.65,28.81,93246.0,23.6207,23.7276,23.555,23.6865,93246.0
2020-03-13 14:15:00,28.82,28.95,28.73,28.76,86577.0,23.6947,23.8016,23.6207,23.6454,86577.0
2020-03-13 14:20:00,28.78,29.01,28.7,28.99,81057.0,23.6619,23.851,23.5961,23.8345,81057.0
2020-03-13 14:25:00,29.0,29.0,28.79,28.87,68146.0,23.8427,23.8427,23.6701,23.7359,68146.0
2020-03-13 14:30:00,28.87,28.92,28.63,28.92,170122.0,23.7359,23.777,23.5385,23.777,170122.0
2020-03-13 14:35:00,28.92,28.94,28.67,28.7,101342.0,23.777,23.7934,23.5714,23.5961,101342.0
2020-03-13 14:40:00,28.68,28.96,28.48,28.9,201395.0,23.5796,23.8098,23.4152,23.7605,201395.0
2020-03-13 14:45:00,28.91,29.0,28.83,28.97,124491.0,23.7687,23.8427,23.703,23.8181,124491.0
2020-03-13 14:50:00,28.97,29.12,28.9,28.91,393520.0,23.8181,23.9414,23.7605,23.7687,393520.0
2020-03-13 14:55:00,28.95,29.37,28.9,29.35,130793.0,23.8016,24.1469,23.7605,24.1305,130793.0
2020-03-13 15:00:00,29.35,29.6,29.24,29.4,183355.0,24.1305,24.336,24.0401,24.1716,183355.0
2020-03-13 15:05:00,29.36,29.71,29.36,29.61,139931.0,24.1387,24.4265,24.1387,24.3443,139931.0
2020-03-13 15:10:00,29.6,29.67,29.27,29.46,173788.0,24.336,24.3936,24.0647,24.2209,173788.0
2020-03-13 15:15:00,29.46,29.6,29.34,29.39,225714.0,24.2209,24.336,24.1223,24.1634,225714.0
2020-03-13 15:20:00,29.38,29.58,29.31,29.48,200909.0,24.1552,24.3196,24.0976,24.2374,200909.0
2020-03-13 15:25:00,29.49,29.59,29.31,29.35,137103.0,24.2456,24.3278,24.0976,24.1305,137103.0
2020-03-13 15:30:00,29.32,29.34,28.5,28.87,218664.0,24.1058,24.1223,23.4317,23.7359,218664.0
2020-03-13 15:35:00,28.87,29.18,28.77,28.91,257209.0,23.7359,23.9907,23.6536,23.7687,257209.0
2020-03-13 15:40:00,28.93,29.58,28.87,29.55,282756.0,23.7852,24.3196,23.7359,24.2949,282756.0
2020-03-13 15:45:00,29.56,29.97,29.56,29.93,245671.0,24.3031,24.6402,24.3031,24.6073,245671.0
2020-03-13 15:50:00,29.94,31.18,29.94,31.05,433691.0,24.6156,25.635,24.6156,25.5282,433691.0
2020-03-13 15:55:00,31.07,31.74,30.55,31.38,2277675.0,25.5446,26.0955,25.1171,25.7995,2277675.0
2020-03-16 09:30:00,27.25,27.25,27.25,27.25,146.0,22.4039,22.4039,22.4039,22.4039,146.0
2020-03-16 09:35:00,27.25,27.25,27.25,27.25,0.0,22.4039,22.4039,22.4039,22.4039,0.0
2020-03-16 09:40:00,27.25,27.25,27.25,27.25,0.0,22.4039,22.4039,22.4039,22.4039,0.0
2020-03-16 09:45:00,27.49,27.57,27.0,27.27,338380.0,22.6013,22.667,22.1984,22.4204,338380.0
2020-03-16 09:50:00,27.27,28.37,27.25,28.14,279574.0,22.4204,23.3248,22.4039,23.1357,279574.0
2020-03-16 09:55:00,28.14,28.62,28.14,28.5,185918.0,23.1357,23.5303,23.1357,23.4317,185918.0
2020-03-16 10:00:00,28.5,28.52,27.23,27.24,195826.0,23.4317,23.4481,22.3875,22.3957,195826.0
2020-03-16 10:05:00,27.25,28.1,27.23,28.09,181010.0,22.4039,23.1028,22.3875,23.0946,181010.0
2020-03-16 10:10:00,28.07,28.59,28.02,28.49,165076.0,23.0781,23.5056,23.037,23.4234,165076.0
2020-03-16 10:15:00,28.49,28.5,28.21,28.41,146089.0,23.4234,23.4317,23.1932,23.3577,146089.0
2020-03-16 10:20:00,28.42,28.43,28.03,28.41,157639.0,23.3659,23.3741,23.0452,23.3577,157639.0
2020-03-16 10:25:00,28.42,28.63,28.4,28.63,174696.0,23.3659,23.5385,23.3494,23.5385,174696.0
2020-03-16 10:30:00,28.64,29.25,28.64,29.08,173361.0,23.5468,24.0483,23.5468,23.9085,173361.0
2020-03-16 10:35:00,29.09,29.85,29.08,29.85,171635.0,23.9167,24.5416,23.9085,24.5416,171635.0
2020-03-16 10:40:00,29.89,30.57,29.81,30.32,126964.0,24.5745,25.1335,24.5087,24.928,126964.0
2020-03-16 10:45:00,30.32,31.15,30.3,31.12,121133.0,24.928,25.6104,24.9115,25.5857,121133.0
2020-03-16 10:50:00,31.11,31.15,30.59,30.61,92730.0,25.5775,25.6104,25.15,25.1664,92730.0
2020-03-16 10:55:00,30.62,30.64,30.05,30.33,91277.0,25.1746,25.1911,24.706,24.9362,91277.0
2020-03-16 11:00:00,30.32,30.71,30.32,30.46,100311.0,24.928,25.2486,24.928,25.0431,100311.0
2020-03-16 11:05:00,30.45,30.73,30.31,30.63,95001.0,25.0349,25.2651,24.9198,25.1829,95001.0
2020-03-16 11:10:00,30.63,30.81,30.41,30.54,130417.0,25.1829,25.3308,25.002,25.1089,130417.0
2020-03-16 11:15:00,30.54,30.84,30.53,30.64,132918.0,25.1089,25.3555,25.1006,25.1911,132918.0
2020-03-16 11:20:00,30.64,30.99,30.42,30.73,135209.0,25.1911,25.4788,25.0102,25.2651,135209.0
2020-03-16 11:25:00,30.73,30.88,30.51,30.62,113397.0,25.2651,25.3884,25.0842,25.1746,113397.0
2020-03-16 11:30:00,30.62,30.66,30.02,30.05,105924.0,25.1746,25.2075,24.6813,24.706,105924.0
2020-03-16 11:35:00,30.04,30.37,29.86,29.86,176480.0,24.6978,24.9691,24.5498,24.5498,176480.0
2020-03-16 11:40:00,29.89,29.93,29.29,29.58,165538.0,24.5745,24.6073,24.0812,24.3196,165538.0
2020-03-16 11:45:00,29.59,29.7,29.45,29.51,98921.0,24.3278,24.4182,24.2127,24.262,98921.0
2020-03-16 11:50:00,29.48,29.69,29.45,29.6,132580.0,24.2374,24.41,24.2127,24.336,132580.0
2020-03-16 11:55:00,29.6,29.7,29.25,29.56,130086.0,24.336,24.4182,24.0483,24.3031,130086.0
2020-03-16 12:00:00,29.56,29.56,29.39,29.52,93113.0,24.3031,24.3031,24.1634,24.2703,93113.0
2020-03-16 12:05:00,29.52,29.54,29.2,29.22,77558.0,24.2703,24.2867,24.0072,24.0236,77558.0
2020-03-16 12:10:00,29.2,29.22,28.98,29.11,85976.0,24.0072,24.0236,23.8263,23.9332,85976.0
2020-03-16 12:15:00,29.1,29.27,28.69,28.69,106899.0,23.9249,24.0647,23.5879,23.5879,106899.0
2020-03-16 12:20:00,28.7,28.82,28.62,28.8,119636.0,23.5961,23.6947,23.5303,23.6783,119636.0
2020-03-16 12:25:00,28.78,29.03,28.75,28.96,101282.0,23.6619,23.8674,23.6372,23.8098,101282.0
2020-03-16 12:30:00,28.97,29.23,28.97,29.16,100737.0,23.8181,24.0318,23.8181,23.9743,100737.0
2020-03-16 12:35:00,29.16,29.46,29.09,29.18,91466.0,23.9743,24.2209,23.9167,23.9907,91466.0
2020-03-16 12:40:00,29.21,29.22,28.98,28.98,71987.0,24.0154,24.0236,23.8263,23.8263,71987.0
2020-03-16 12:45:00,28.98,29.05,28.76,28.77,85879.0,23.8263,23.8838,23.6454,23.6536,85879.0
2020-03-16 12:50:00,28.76,28.77,28.0,28.17,234546.0,23.6454,23.6536,23.0206,23.1603,234546.0
2020-03-16 12:55:00,28.17,28.17,27.88,28.13,128299.0,23.1603,23.1603,22.9219,23.1275,128299.0
2020-03-16 13:00:00,28.12,28.18,27.97,28.16,78816.0,23.1192,23.1686,22.9959,23.1521,78816.0
2020-03-16 13:05:00,28.14,28.15,27.83,27.94,80127.0,23.1357,23.1439,22.8808,22.9712,80127.0
2020-03-16 13:10:00,27.94,28.43,27.93,28.05,67525.0,22.9712,23.3741,22.963,23.0617,67525.0
2020-03-16 13:15:00,28.02,28.07,27.91,28.02,57789.0,23.037,23.0781,22.9466,23.037,57789.0
2020-03-16 13:20:00,28.02,28.13,27.9,28.08,69592.0,23.037,23.1275,22.9384,23.0863,69592.0
2020-03-16 13:25:00,28.1,28.1,27.81,27.82,94635.0,23.1028,23.1028,22.8644,22.8726,94635.0
2020-03-16 13:30:00,27.82,27.84,27.62,27.63,104431.0,22.8726,22.889,22.7081,22.7164,104431.0
2020-03-16 13:35:00,27.63,27.9,27.57,27.83,133805.0,22.7164,22.9384,22.667,22.8808,133805.0
2020-03-16 13:40:00,27.83,28.03,27.8,27.95,148773.0,22.8808,23.0452,22.8561,22.9795,148773.0
2020-03-16 13:45:00,27.96,28.02,27.9,27.94,75869.0,22.9877,23.037,22.9384,22.9712,75869.0
2020-03-16 13:50:00,27.94,28.0,27.81,27.82,83118.0,22.9712,23.0206,22.8644,22.8726,83118.0
2020-03-16 13:55:00,27.82,27.96,27.8,27.84,103943.0,22.8726,22.9877,22.8561,22.889,103943.0
2020-03-16 14:00:00,27.85,27.91,27.69,27.78,85760.0,22.8972,22.9466,22.7657,22.8397,85760.0
2020-03-16 14:05:00,27.75,27.84,27.74,27.78,57543.0,22.815,22.889,22.8068,22.8397,57543.0
2020-03-16 14:10:00,27.76,27.86,27.71,27.75,57638.0,22.8233,22.9055,22.7821,22.815,57638.0
2020-03-16 14:15:00,27.78,27.97,27.74,27.86,68186.0,22.8397,22.9959,22.8068,22.9055,68186.0
2020-03-16 14:20:00,27.87,27.95,27.61,27.63,57999.0,22.9137,22.9795,22.6999,22.7164,57999.0
2020-03-16 14:25:00,27.62,27.74,27.42,27.68,105637.0,22.7081,22.8068,22.5437,22.7575,105637.0
2020-03-16 14:30:00,27.71,28.32,27.58,28.29,84872.0,22.7821,23.2837,22.6753,23.259,84872.0
2020-03-16 14:35:00,28.3,28.44,27.92,28.04,80474.0,23.2672,23.3823,22.9548,23.0535,80474.0
2020-03-16 14:40:00,28.04,28.09,27.81,28.02,81724.0,23.0535,23.0946,22.8644,23.037,81724.0
2020-03-16 14:45:00,28.04,28.21,27.93,28.1,89406.0,23.0535,23.1932,22.963,23.1028,89406.0
2020-03-16 14:50:00,28.1,28.41,28.05,28.27,41694.0,23.1028,23.3577,23.0617,23.2426,41694.0
2020-03-16 14:55:00,28.26,28.54,28.25,28.39,75994.0,23.2343,23.4645,23.2261,23.3412,75994.0
2020-03-16 15:00:00,28.4,28.59,28.16,28.35,91150.0,23.3494,23.5056,23.1521,23.3083,91150.0
2020-03-16 15:05:00,28.35,28.56,28.21,28.27,76749.0,23.3083,23.481,23.1932,23.2426,76749.0
2020-03-16 15:10:00,28.27,28.35,27.85,27.88,104769.0,23.2426,23.3083,22.8972,22.9219,104769.0
2020-03-16 15:15:00,27.88,28.32,27.88,28.29,141975.0,22.9219,23.2837,22.9219,23.259,141975.0
2020-03-16 15:20:00,28.32,28.39,27.97,28.01,216955.0,23.2837,23.3412,22.9959,23.0288,216955.0
2020-03-16 15:25:00,28.02,28.02,27.78,27.79,122434.0,23.037,23.037,22.8397,22.8479,122434.0
2020-03-16 15:30:00,27.78,27.79,27.22,27.25,231332.0,22.8397,22.8479,22.3793,22.4039,231332.0
2020-03-16 15:35:00,27.25,27.26,27.0,27.06,219395.0,22.4039,22.4122,22.1984,22.2477,219395.0
2020-03-16 15:40:00,27.05,27.28,27.0,27.27,252535.0,22.2395,22.4286,22.1984,22.4204,252535.0
2020-03-16 15:45:00,27.26,27.28,26.7,26.72,282900.0,22.4122,22.4286,21.9518,21.9682,282900.0
2020-03-16 15:50:00,26.7,26.88,26.37,26.38,397637.0,21.9518,22.0997,21.6804,21.6887,397637.0
2020-03-16 15:55:00,26.36,26.43,25.91,26.11,1183904.0,21.6722,21.7298,21.3022,21.4667,1183904.0
2020-03-17 09:30:00,26.45,26.7,25.92,25.98,360193.0,21.7462,21.9518,21.3105,21.3598,360193.0
2020-03-17 09:35:00,25.96,26.05,25.13,25.26,280033.0,21.3434,21.4174,20.661,20.7678,280033.0
2020-03-17 09:40:00,25.26,25.57,24.59,24.63,199005.0,20.7678,21.0227,20.217,20.2499,199005.0
2020-03-17 09:45:00,24.62,25.5,24.39,25.37,282774.0,20.2417,20.9652,20.0526,20.8583,282774.0
2020-03-17 09:50:00,25.37,25.4,25.07,25.19,147606.0,20.8583,20.8829,20.6116,20.7103,147606.0
2020-03-17 09:55:00,25.18,25.5,24.84,24.85,177080.0,20.7021,20.9652,20.4225,20.4308,177080.0
2020-03-17 10:00:00,24.85,24.95,24.5,24.58,179291.0,20.4308,20.513,20.143,20.2088,179291.0
2020-03-17 10:05:00,24.61,25.08,24.6,24.96,186597.0,20.2334,20.6199,20.2252,20.5212,186597.0
2020-03-17 10:10:00,24.95,25.33,24.91,25.2,146752.0,20.513,20.8254,20.4801,20.7185,146752.0
2020-03-17 10:15:00,25.2,25.47,25.02,25.04,118336.0,20.7185,20.9405,20.5705,20.587,118336.0
2020-03-17 10:20:00,25.04,25.42,24.9,25.26,234176.0,20.587,20.8994,20.4719,20.7678,234176.0
2020-03-17 10:25:00,25.27,25.63,25.24,25.51,202026.0,20.7761,21.072,20.7514,20.9734,202026.0
2020-03-17 10:30:00,25.49,25.62,25.09,25.1,135698.0,20.9569,21.0638,20.6281,20.6363,135698.0
2020-03-17 10:35:00,25.1,25.16,24.75,24.79,234137.0,20.6363,20.6856,20.3485,20.3814,234137.0
2020-03-17 10:40:00,24.79,25.15,24.74,25.13,144797.0,20.3814,20.6774,20.3403,20.661,144797.0
2020-03-17 10:45:00,25.15,25.25,24.82,25.23,240278.0,20.6774,20.7596,20.4061,20.7432,240278.0
2020-03-17 10:50:00,25.21,25.31,25.19,25.23,177206.0,20.7267,20.809,20.7103,20.7432,177206.0
2020-03-17 10:55:00,25.23,25.41,25.19,25.37,194872.0,20.7432,20.8912,20.7103,20.8583,194872.0
2020-03-17 11:00:00,25.39,25.54,25.19,25.22,174087.0,20.8747,20.998,20.7103,20.735,174087.0
2020-03-17 11:05:00,25.24,25.43,25.2,25.4,168368.0,20.7514,20.9076,20.7185,20.8829,168368.0
2020-03-17 11:10:00,25.42,25.86,25.41,25.86,144605.0,20.8994,21.2611,20.8912,21.2611,144605.0
2020-03-17 11:15:00,25.86,26.25,25.75,26.25,133343.0,21.2611,21.5818,21.1707,21.5818,133343.0
2020-03-17 11:20:00,26.25,26.36,26.19,26.22,129224.0,21.5818,21.6722,21.5325,21.5571,129224.0
2020-03-17 11:25:00,26.25,26.85,26.25,26.59,127281.0,21.5818,22.0751,21.5818,21.8613,127281.0
2020-03-17 11:30:00,26.58,26.79,26.36,26.38,221337.0,21.8531,22.0258,21.6722,21.6887,221337.0
2020-03-17 11:35:00,26.39,26.41,25.91,25.96,103335.0,21.6969,21.7133,21.3022,21.3434,103335.0
2020-03-17 11:40:00,25.96,26.35,25.95,26.28,90717.0,21.3434,21.664,21.3351,21.6064,90717.0
2020-03-17 11:45:00,26.29,26.45,26.19,26.42,82264.0,21.6147,21.7462,21.5325,21.7216,82264.0
2020-03-17 11:50:00,26.4,26.56,26.21,26.27,164553.0,21.7051,21.8367,21.5489,21.5982,164553.0
2020-03-17 11:55:00,26.28,26.33,25.93,26.06,126878.0,21.6064,21.6476,21.3187,21.4256,126878.0
2020-03-17 12:00:00,26.07,26.18,25.89,26.1,107575.0,21.4338,21.5242,21.2858,21.4585,107575.0
2020-03-17 12:05:00,26.16,26.51,26.16,26.47,136255.0,21.5078,21.7955,21.5078,21.7627,136255.0
2020-03-17 12:10:00,26.46,26.55,26.37,26.52,148223.0,21.7544,21.8284,21.6804,21.8038,148223.0
2020-03-17 12:15:00,26.53,26.56,25.9,25.93,159591.0,21.812,21.8367,21.294,21.3187,159591.0
2020-03-17 12:20:00,25.93,25.94,25.2,25.38,141708.0,21.3187,21.3269,20.7185,20.8665,141708.0
2020-03-17 12:25:00,25.42,25.5,25.29,25.41,137582.0,20.8994,20.9652,20.7925,20.8912,137582.0
2020-03-17 12:30:00,25.42,25.7,25.4,25.49,124380.0,20.8994,21.1296,20.8829,20.9569,124380.0
2020-03-17 12:35:00,25.5,25.55,25.41,25.48,123482.0,20.9652,21.0063,20.8912,20.9487,123482.0
2020-03-17 12:40:00,25.48,25.64,25.47,25.61,99213.0,20.9487,21.0803,20.9405,21.0556,99213.0
2020-03-17 12:45:00,25.59,25.75,25.57,25.6,103894.0,21.0392,21.1707,21.0227,21.0474,103894.0
2020-03-17 12:50:00,25.59,25.59,25.41,25.48,109509.0,21.0392,21.0392,20.8912,20.9487,109509.0
2020-03-17 12:55:00,25.48,25.48,25.33,25.43,135061.0,20.9487,20.9487,20.8254,20.9076,135061.0
2020-03-17 13:00:00,25.45,25.56,25.27,25.29,107206.0,20.9241,21.0145,20.7761,20.7925,107206.0
2020-03-17 13:05:00,25.3,25.47,25.26,25.3,108715.0,20.8007,20.9405,20.7678,20.8007,108715.0
2020-03-17 13:10:00,25.29,25.32,25.11,25.14,80865.0,20.7925,20.8172,20.6445,20.6692,80865.0
2020-03-17 13:15:00,25.14,25.45,25.12,25.44,190881.0,20.6692,20.9241,20.6527,20.9158,190881.0
2020-03-17 13:20:00,25.45,25.64,25.33,25.55,130097.0,20.9241,21.0803,20.8254,21.0063,130097.0
2020-03-17 13:25:00,25.55,25.63,25.5,25.62,99102.0,21.0063,21.072,20.9652,21.0638,99102.0
2020-03-17 13:30:00,25.62,25.71,25.5,25.5,94007.0,21.0638,21.1378,20.9652,20.9652,94007.0
2020-03-17 13:35:00,25.5,25.61,25.5,25.56,86279.0,20.9652,21.0556,20.9652,21.0145,86279.0
2020-03-17 13:40:00,25.58,25.73,25.54,25.59,84985.0,21.0309,21.1543,20.998,21.0392,84985.0
2020-03-17 13:45:00,25.6,25.89,25.55,25.82,86147.0,21.0474,21.2858,21.0063,21.2283,86147.0
2020-03-17 13:50:00,25.82,25.84,25.63,25.71,123017.0,21.2283,21.2447,21.072,21.1378,123017.0
2020-03-17 13:55:00,25.7,25.77,25.66,25.72,90524.0,21.1296,21.1871,21.0967,21.146,90524.0
2020-03-17 14:00:00,25.73,25.96,25.61,25.95,103569.0,21.1543,21.3434,21.0556,21.3351,103569.0
2020-03-17 14:05:00,25.94,26.16,25.92,25.98,106717.0,21.3269,21.5078,21.3105,21.3598,106717.0
2020-03-17 14:10:00,25.99,26.03,25.85,25.9,77592.0,21.368,21.4009,21.2529,21.294,77592.0
2020-03-17 14:15:00,25.89,26.06,25.88,25.92,149245.0,21.2858,21.4256,21.2776,21.3105,149245.0
2020-03-17 14:20:00,25.91,26.0,25.76,26.0,107752.0,21.3022,21.3762,21.1789,21.3762,107752.0
2020-03-17 14:25:00,25.99,26.27,25.98,26.17,145823.0,21.368,21.5982,21.3598,21.516,145823.0
2020-03-17 14:30:00,26.17,26.5,26.16,26.46,100458.0,21.516,21.7873,21.5078,21.7544,100458.0
2020-03-17 14:35:00,26.46,26.53,26.4,26.53,144673.0,21.7544,21.812,21.7051,21.812,144673.0
2020-03-17 14:40:00,26.53,26.58,26.41,26.43,118692.0,21.812,21.8531,21.7133,21.7298,118692.0
2020-03-17 14:45:00,26.43,26.43,26.08,26.15,133380.0,21.7298,21.7298,21.442,21.4996,133380.0
2020-03-17 14:50:00,26.15,26.31,25.99,26.31,212595.0,21.4996,21.6311,21.368,21.6311,212595.0
2020-03-17 14:55:00,26.3,26.38,26.27,26.27,244044.0,21.6229,21.6887,21.5982,21.5982,244044.0
2020-03-17 15:00:00,26.28,26.5,26.25,26.48,324830.0,21.6064,21.7873,21.5818,21.7709,324830.0
2020-03-17 15:05:00,26.48,26.59,26.43,26.48,240445.0,21.7709,21.8613,21.7298,21.7709,240445.0
2020-03-17 15:10:00,26.49,26.52,26.34,26.42,223642.0,21.7791,21.8038,21.6558,21.7216,223642.0
2020-03-17 15:15:00,26.41,26.53,26.4,26.45,231242.0,21.7133,21.812,21.7051,21.7462,231242.0
2020-03-17 15:20:00,26.45,26.52,26.43,26.49,160217.0,21.7462,21.8038,21.7298,21.7791,160217.0
2020-03-17 15:25:00,26.49,26.51,26.25,26.3,292349.0,21.7791,21.7955,21.5818,21.6229,292349.0
2020-03-17 15:30:00,26.29,26.52,26.26,26.49,358235.0,21.6147,21.8038,21.59,21.7791,358235.0
2020-03-17 15:35:00,26.5,26.54,26.31,26.33,356376.0,21.7873,21.8202,21.6311,21.6476,356376.0
2020-03-17 15:40:00,26.33,26.53,26.33,26.51,294938.0,21.6476,21.812,21.6476,21.7955,294938.0
2020-03-17 15:45:00,26.51,26.52,26.22,26.41,391953.0,21.7955,21.8038,21.5571,21.7133,391953.0
2020-03-17 15:50:00,26.41,26.59,26.12,26.36,486636.0,21.7133,21.8613,21.4749,21.6722,486636.0
2020-03-17 15:55:00,26.36,26.5,26.09,26.25,1224400.0,21.6722,21.7873,21.4502,21.5818,1224400.0
2020-03-18 09:30:00,24.25,25.6,23.8,25.33,799732.0,19.9375,21.0474,19.5675,20.8254,799732.0
2020-03-18 09:35:00,25.33,25.42,24.58,25.07,234068.0,20.8254,20.8994,20.2088,20.6116,234068.0
2020-03-18 09:40:00,25.04,25.05,24.53,24.68,128108.0,20.587,20.5952,20.1677,20.291,128108.0
2020-03-18 09:45:00,24.68,24.79,23.94,23.98,346567.0,20.291,20.3814,19.6826,19.7155,346567.0
2020-03-18 09:50:00,24.01,24.16,23.93,24.12,190182.0,19.7401,19.8635,19.6744,19.8306,190182.0
2020-03-18 09:55:00,24.14,24.4,24.01,24.12,192532.0,19.847,20.0608,19.7401,19.8306,192532.0
2020-03-18 10:00:00,24.14,24.61,24.14,24.35,248263.0,19.847,20.2334,19.847,20.0197,248263.0
2020-03-18 10:05:00,24.33,24.54,24.19,24.39,116792.0,20.0032,20.1759,19.8881,20.0526,116792.0
2020-03-18 10:10:00,24.35,24.51,24.2,24.33,100412.0,20.0197,20.1512,19.8963,20.0032,100412.0
2020-03-18 10:15:00,24.33,24.51,24.21,24.3,81236.0,20.0032,20.1512,19.9046,19.9786,81236.0
2020-03-18 10:20:00,24.31,24.38,24.16,24.31,152636.0,19.9868,20.0443,19.8635,19.9868,152636.0
2020-03-18 10:25:00,24.32,24.62,24.29,24.6,76901.0,19.995,20.2417,19.9703,20.2252,76901.0
2020-03-18 10:30:00,24.64,24.73,24.41,24.49,82165.0,20.2581,20.3321,20.069,20.1348,82165.0
2020-03-18 10:35:00,24.47,24.47,24.18,24.33,84644.0,20.1183,20.1183,19.8799,20.0032,84644.0
2020-03-18 10:40:00,24.32,24.53,24.26,24.47,119251.0,19.995,20.1677,19.9457,20.1183,119251.0
2020-03-18 10:45:00,24.49,24.49,24.24,24.46,92081.0,20.1348,20.1348,19.9292,20.1101,92081.0
2020-03-18 10:50:00,24.45,24.46,24.32,24.35,115343.0,20.1019,20.1101,19.995,20.0197,115343.0
2020-03-18 10:55:00,24.35,24.52,24.33,24.39,196717.0,20.0197,20.1594,20.0032,20.0526,196717.0
2020-03-18 11:00:00,24.37,24.44,24.35,24.37,172289.0,20.0361,20.0937,20.0197,20.0361,172289.0
2020-03-18 11:05:00,24.35,24.51,24.32,24.35,155496.0,20.0197,20.1512,19.995,20.0197,155496.0
2020-03-18 11:10:00,24.35,24.66,24.27,24.6,202298.0,20.0197,20.2745,19.9539,20.2252,202298.0
2020-03-18 11:15:00,24.56,24.7,24.4,24.7,139530.0,20.1923,20.3074,20.0608,20.3074,139530.0
2020-03-18 11:20:00,24.7,24.87,24.41,24.45,241559.0,20.3074,20.4472,20.069,20.1019,241559.0
2020-03-18 11:25:00,24.42,24.42,23.99,24.19,155618.0,20.0772,20.0772,19.7237,19.8881,155618.0
2020-03-18 11:30:00,24.17,24.3,24.02,24.12,261688.0,19.8717,19.9786,19.7484,19.8306,261688.0
2020-03-18 11:35:00,24.13,24.21,23.83,23.86,137730.0,19.8388,19.9046,19.5921,19.6168,137730.0
2020-03-18 11:40:00,23.86,23.89,23.61,23.62,99427.0,19.6168,19.6415,19.4113,19.4195,99427.0
2020-03-18 11:45:00,23.6,23.72,23.53,23.63,141491.0,19.4031,19.5017,19.3455,19.4277,141491.0
2020-03-18 11:50:00,23.63,23.94,23.62,23.92,123501.0,19.4277,19.6826,19.4195,19.6661,123501.0
2020-03-18 11:55:00,23.93,24.09,23.86,24.06,99860.0,19.6744,19.8059,19.6168,19.7812,99860.0
2020-03-18 12:00:00,24.05,24.09,23.56,23.58,89625.0,19.773,19.8059,19.3702,19.3866,89625.0
2020-03-18 12:05:00,23.58,23.61,23.5,23.5,115070.0,19.3866,19.4113,19.3208,19.3208,115070.0
2020-03-18 12:10:00,23.5,23.5,23.18,23.18,126036.0,19.3208,19.3208,19.0577,19.0577,126036.0
2020-03-18 12:15:00,23.17,23.22,23.02,23.07,125475.0,19.0495,19.0906,18.9262,18.9673,125475.0
2020-03-18 12:20:00,23.09,23.5,23.05,23.36,175374.0,18.9837,19.3208,18.9509,19.2057,175374.0
2020-03-18 12:25:00,23.36,23.49,23.3,23.48,124397.0,19.2057,19.3126,19.1564,19.3044,124397.0
2020-03-18 12:30:00,23.49,23.58,23.41,23.42,99823.0,19.3126,19.3866,19.2468,19.2551,99823.0
2020-03-18 12:35:00,23.42,23.54,23.24,23.38,186381.0,19.2551,19.3537,19.1071,19.2222,186381.0
2020-03-18 12:40:00,23.37,23.37,23.02,23.06,140821.0,19.214,19.214,18.9262,18.9591,140821.0
2020-03-18 12:45:00,23.06,23.08,22.99,23.03,181789.0,18.9591,18.9755,18.9015,18.9344,181789.0
2020-03-18 12:50:00,23.04,23.19,22.99,23.08,74506.0,18.9426,19.066,18.9015,18.9755,74506.0
2020-03-18 12:55:00,23.1,23.18,23.0,23.0,22066.0,18.992,19.0577,18.9098,18.9098,22066.0
2020-03-18 13:00:00,23.0,23.0,23.0,23.0,0.0,18.9098,18.9098,18.9098,18.9098,0.0
2020-03-18 13:05:00,23.0,23.0,23.0,23.0,0.0,18.9098,18.9098,18.9098,18.9098,0.0
2020-03-18 13:10:00,23.02,23.4,22.99,23.3,145702.0,18.9262,19.2386,18.9015,19.1564,145702.0
2020-03-18 13:15:00,23.3,23.42,23.19,23.25,107711.0,19.1564,19.2551,19.066,19.1153,107711.0
2020-03-18 13:20:00,23.26,23.31,23.15,23.31,176044.0,19.1235,19.1646,19.0331,19.1646,176044.0
2020-03-18 13:25:00,23.29,23.31,23.15,23.16,134764.0,19.1482,19.1646,19.0331,19.0413,134764.0
2020-03-18 13:30:00,23.16,23.16,22.98,23.02,161377.0,19.0413,19.0413,18.8933,18.9262,161377.0
2020-03-18 13:35:00,23.02,23.27,22.92,23.23,218610.0,18.9262,19.1317,18.844,19.0989,218610.0
2020-03-18 13:40:00,23.2,23.34,23.05,23.15,139159.0,19.0742,19.1893,18.9509,19.0331,139159.0
2020-03-18 13:45:00,23.16,23.18,22.82,22.95,118431.0,19.0413,19.0577,18.7618,18.8686,118431.0
2020-03-18 13:50:00,22.95,23.03,22.78,22.78,128056.0,18.8686,18.9344,18.7289,18.7289,128056.0
2020-03-18 13:55:00,22.78,22.79,22.37,22.37,248472.0,18.7289,18.7371,18.3918,18.3918,248472.0
2020-03-18 14:00:00,22.37,22.38,22.04,22.2,175291.0,18.3918,18.4,18.1205,18.252,175291.0
2020-03-18 14:05:00,22.19,22.39,22.0,22.02,128441.0,18.2438,18.4082,18.0876,18.104,128441.0
2020-03-18 14:10:00,22.02,22.03,21.57,21.65,168611.0,18.104,18.1123,17.7341,17.7998,168611.0
2020-03-18 14:15:00,21.64,21.64,21.1,21.1,162572.0,17.7916,17.7916,17.3476,17.3476,162572.0
2020-03-18 14:20:00,21.1,21.11,20.9,20.93,208990.0,17.3476,17.3559,17.1832,17.2079,208990.0
2020-03-18 14:25:00,20.93,21.23,20.84,20.93,192960.0,17.2079,17.4545,17.1339,17.2079,192960.0
2020-03-18 14:30:00,20.94,21.21,20.89,21.13,182665.0,17.2161,17.4381,17.175,17.3723,182665.0
2020-03-18 14:35:00,21.13,21.36,21.11,21.27,243783.0,17.3723,17.5614,17.3559,17.4874,243783.0
2020-03-18 14:40:00,21.3,21.56,21.28,21.51,153390.0,17.5121,17.7258,17.4956,17.6847,153390.0
2020-03-18 14:45:00,21.51,21.67,21.4,21.61,164341.0,17.6847,17.8163,17.5943,17.7669,164341.0
2020-03-18 14:50:00,21.61,22.2,21.51,22.12,129737.0,17.7669,18.252,17.6847,18.1863,129737.0
2020-03-18 14:55:00,22.2,22.9,22.12,22.42,233711.0,18.252,18.8275,18.1863,18.4329,233711.0
2020-03-18 15:00:00,22.44,22.7,22.2,22.26,162843.0,18.4493,18.6631,18.252,18.3014,162843.0
2020-03-18 15:05:00,22.26,22.86,22.23,22.85,136057.0,18.3014,18.7947,18.2767,18.7864,136057.0
2020-03-18 15:10:00,22.87,23.57,22.86,23.36,187099.0,18.8029,19.3784,18.7947,19.2057,187099.0
2020-03-18 15:15:00,23.36,23.36,22.62,22.88,139292.0,19.2057,19.2057,18.5973,18.8111,139292.0
2020-03-18 15:20:00,22.89,22.89,22.37,22.39,171558.0,18.8193,18.8193,18.3918,18.4082,171558.0
2020-03-18 15:25:00,22.39,22.78,22.29,22.34,173742.0,18.4082,18.7289,18.326,18.3671,173742.0
2020-03-18 15:30:00,22.33,22.48,22.24,22.43,163326.0,18.3589,18.4822,18.2849,18.4411,163326.0
2020-03-18 15:35:00,22.44,22.44,22.0,22.02,180387.0,18.4493,18.4493,18.0876,18.104,180387.0
2020-03-18 15:40:00,22.02,22.57,22.01,22.3,219814.0,18.104,18.5562,18.0958,18.3342,219814.0
2020-03-18 15:45:00,22.3,22.5,22.22,22.44,198455.0,18.3342,18.4987,18.2685,18.4493,198455.0
2020-03-18 15:50:00,22.47,22.79,22.42,22.73,338288.0,18.474,18.7371,18.4329,18.6878,338288.0
2020-03-18 15:55:00,22.74,22.84,21.88,22.66,745740.0,18.696,18.7782,17.9889,18.6302,745740.0
2020-03-19 09:30:00,22.96,23.29,22.78,22.9,266432.0,18.8769,19.1482,18.7289,18.8275,266432.0
2020-03-19 09:35:00,22.91,23.0,22.09,22.09,130456.0,18.8358,18.9098,18.1616,18.1616,130456.0
2020-03-19 09:40:00,22.13,22.14,21.55,21.56,203446.0,18.1945,18.2027,17.7176,17.7258,203446.0
2020-03-19 09:45:00,21.56,21.56,21.0,21.09,228143.0,17.7258,17.7258,17.2654,17.3394,228143.0
2020-03-19 09:50:00,21.09,21.73,21.09,21.64,170281.0,17.3394,17.8656,17.3394,17.7916,170281.0
2020-03-19 09:55:00,21.69,22.52,21.67,22.37,175920.0,17.8327,18.5151,17.8163,18.3918,175920.0
2020-03-19 10:00:00,22.34,22.85,22.05,22.79,142886.0,18.3671,18.7864,18.1287,18.7371,142886.0
2020-03-19 10:05:00,22.79,23.25,22.76,23.23,138498.0,18.7371,19.1153,18.7124,19.0989,138498.0
2020-03-19 10:10:00,23.23,23.38,23.12,23.37,171411.0,19.0989,19.2222,19.0084,19.214,171411.0
2020-03-19 10:15:00,23.36,23.42,22.8,22.8,138756.0,19.2057,19.2551,18.7453,18.7453,138756.0
2020-03-19 10:20:00,22.81,23.19,22.81,23.02,90470.0,18.7535,19.066,18.7535,18.9262,90470.0
2020-03-19 10:25:00,23.03,23.5,22.88,23.5,155204.0,18.9344,19.3208,18.8111,19.3208,155204.0
2020-03-19 10:30:00,23.53,23.9,23.52,23.87,146212.0,19.3455,19.6497,19.3373,19.625,146212.0
2020-03-19 10:35:00,23.87,23.92,23.4,23.81,154405.0,19.625,19.6661,19.2386,19.5757,154405.0
2020-03-19 10:40:00,23.84,23.87,23.44,23.69,107781.0,19.6004,19.625,19.2715,19.477,107781.0
2020-03-19 10:45:00,23.74,23.81,23.4,23.48,67980.0,19.5182,19.5757,19.2386,19.3044,67980.0
2020-03-19 10:50:00,23.45,23.49,23.21,23.28,65030.0,19.2797,19.3126,19.0824,19.14,65030.0
2020-03-19 10:55:00,23.26,23.78,23.22,23.22,105627.0,19.1235,19.551,19.0906,19.0906,105627.0
2020-03-19 11:00:00,23.22,23.58,23.22,23.37,91181.0,19.0906,19.3866,19.0906,19.214,91181.0
2020-03-19 11:05:00,23.37,23.47,23.2,23.21,81911.0,19.214,19.2962,19.0742,19.0824,81911.0
2020-03-19 11:10:00,23.2,23.45,22.93,23.39,91974.0,19.0742,19.2797,18.8522,19.2304,91974.0
2020-03-19 11:15:00,23.41,23.58,23.03,23.55,63098.0,19.2468,19.3866,18.9344,19.3619,63098.0
2020-03-19 11:20:00,23.52,23.86,23.46,23.76,105523.0,19.3373,19.6168,19.2879,19.5346,105523.0
2020-03-19 11:25:00,23.76,24.24,23.76,24.19,118162.0,19.5346,19.9292,19.5346,19.8881,118162.0
2020-03-19 11:30:00,24.2,24.4,23.97,24.25,124757.0,19.8963,20.0608,19.7073,19.9375,124757.0
2020-03-19 11:35:00,24.24,24.77,24.01,24.36,192813.0,19.9292,20.365,19.7401,20.0279,192813.0
2020-03-19 11:40:00,24.35,24.73,24.35,24.59,126493.0,20.0197,20.3321,20.0197,20.217,126493.0
2020-03-19 11:45:00,24.62,24.99,24.55,24.96,118775.0,20.2417,20.5459,20.1841,20.5212,118775.0
2020-03-19 11:50:00,24.94,24.95,24.46,24.8,114690.0,20.5048,20.513,20.1101,20.3896,114690.0
2020-03-19 11:55:00,24.8,25.22,24.74,24.9,213394.0,20.3896,20.735,20.3403,20.4719,213394.0
2020-03-19 12:00:00,24.9,24.95,24.53,24.59,210251.0,20.4719,20.513,20.1677,20.217,210251.0
2020-03-19 12:05:00,24.6,24.72,24.44,24.63,125085.0,20.2252,20.3239,20.0937,20.2499,125085.0
2020-03-19 12:10:00,24.64,24.79,24.46,24.46,162984.0,20.2581,20.3814,20.1101,20.1101,162984.0
2020-03-19 12:15:00,24.48,24.54,23.74,23.78,222885.0,20.1266,20.1759,19.5182,19.551,222885.0
2020-03-19 12:20:00,23.77,24.03,23.53,23.57,105998.0,19.5428,19.7566,19.3455,19.3784,105998.0
2020-03-19 12:25:00,23.58,23.7,23.47,23.62,103786.0,19.3866,19.4853,19.2962,19.4195,103786.0
2020-03-19 12:30:00,23.66,23.72,23.47,23.55,103479.0,19.4524,19.5017,19.2962,19.3619,103479.0
2020-03-19 12:35:00,23.55,23.61,23.34,23.46,153364.0,19.3619,19.4113,19.1893,19.2879,153364.0
2020-03-19 12:40:00,23.44,24.47,23.44,24.09,131440.0,19.2715,20.1183,19.2715,19.8059,131440.0
2020-03-19 12:45:00,24.08,24.41,24.07,24.15,112011.0,19.7977,20.069,19.7895,19.8552,112011.0
2020-03-19 12:50:00,24.15,24.37,24.1,24.29,220946.0,19.8552,20.0361,19.8141,19.9703,220946.0
2020-03-19 12:55:00,24.27,24.52,24.0,24.0,94547.0,19.9539,20.1594,19.7319,19.7319,94547.0
2020-03-19 13:00:00,24.03,24.13,23.78,23.93,70315.0,19.7566,19.8388,19.551,19.6744,70315.0
2020-03-19 13:05:00,23.92,24.05,23.85,23.9,73460.0,19.6661,19.773,19.6086,19.6497,73460.0
2020-03-19 13:10:00,23.92,24.21,23.9,24.06,64338.0,19.6661,19.9046,19.6497,19.7812,64338.0
2020-03-19 13:15:00,24.06,24.07,23.88,23.91,104617.0,19.7812,19.7895,19.6333,19.6579,104617.0
2020-03-19 13:20:00,23.91,24.11,23.91,24.09,62655.0,19.6579,19.8224,19.6579,19.8059,62655.0
2020-03-19 13:25:00,24.09,24.13,23.74,23.86,92872.0,19.8059,19.8388,19.5182,19.6168,92872.0
2020-03-19 13:30:00,23.89,23.95,23.82,23.94,57276.0,19.6415,19.6908,19.5839,19.6826,57276.0
2020-03-19 13:35:00,23.93,23.94,23.83,23.91,68110.0,19.6744,19.6826,19.5921,19.6579,68110.0
2020-03-19 13:40:00,23.9,24.13,23.9,24.01,133847.0,19.6497,19.8388,19.6497,19.7401,133847.0
2020-03-19 13:45:00,24.05,24.27,23.99,24.08,71952.0,19.773,19.9539,19.7237,19.7977,71952.0
2020-03-19 13:50:00,24.04,24.41,24.04,24.37,71957.0,19.7648,20.069,19.7648,20.0361,71957.0
2020-03-19 13:55:00,24.37,24.59,24.29,24.39,126958.0,20.0361,20.217,19.9703,20.0526,126958.0
2020-03-19 14:00:00,24.4,24.64,24.32,24.44,104714.0,20.0608,20.2581,19.995,20.0937,104714.0
2020-03-19 14:05:00,24.39,24.72,24.38,24.67,138085.0,20.0526,20.3239,20.0443,20.2828,138085.0
2020-03-19 14:10:00,24.68,24.98,24.66,24.98,111858.0,20.291,20.5376,20.2745,20.5376,111858.0
2020-03-19 14:15:00,24.96,25.26,24.94,25.26,159266.0,20.5212,20.7678,20.5048,20.7678,159266.0
2020-03-19 14:20:00,25.24,25.33,25.13,25.3,124158.0,20.7514,20.8254,20.661,20.8007,124158.0
2020-03-19 14:25:00,25.3,25.37,25.11,25.23,412601.0,20.8007,20.8583,20.6445,20.7432,412601.0
2020-03-19 14:30:00,25.21,25.37,25.18,25.27,184990.0,20.7267,20.8583,20.7021,20.7761,184990.0
2020-03-19 14:35:00,25.26,25.53,25.22,25.49,160206.0,20.7678,20.9898,20.735,20.9569,160206.0
2020-03-19 14:40:00,25.48,25.99,25.44,25.48,251490.0,20.9487,21.368,20.9158,20.9487,251490.0
2020-03-19 14:45:00,25.48,25.51,25.23,25.44,116193.0,20.9487,20.9734,20.7432,20.9158,116193.0
2020-03-19 14:50:00,25.44,25.49,25.14,25.24,190678.0,20.9158,20.9569,20.6692,20.7514,190678.0
2020-03-19 14:55:00,25.24,25.33,25.08,25.1,219727.0,20.7514,20.8254,20.6199,20.6363,219727.0
2020-03-19 15:00:00,25.09,25.09,24.7,24.73,178329.0,20.6281,20.6281,20.3074,20.3321,178329.0
2020-03-19 15:05:00,24.73,24.76,24.5,24.5,94258.0,20.3321,20.3568,20.143,20.143,94258.0
2020-03-19 15:10:00,24.5,24.74,24.39,24.73,162520.0,20.143,20.3403,20.0526,20.3321,162520.0
2020-03-19 15:15:00,24.74,24.91,24.61,24.72,126552.0,20.3403,20.4801,20.2334,20.3239,126552.0
2020-03-19 15:20:00,24.71,25.0,24.68,24.98,147300.0,20.3157,20.5541,20.291,20.5376,147300.0
2020-03-19 15:25:00,25.0,25.18,24.91,24.98,159941.0,20.5541,20.7021,20.4801,20.5376,159941.0
2020-03-19 15:30:00,24.98,25.09,24.75,24.98,221232.0,20.5376,20.6281,20.3485,20.5376,221232.0
2020-03-19 15:35:00,24.98,25.07,24.95,25.0,180476.0,20.5376,20.6116,20.513,20.5541,180476.0
2020-03-19 15:40:00,25.0,25.49,24.93,25.48,240778.0,20.5541,20.9569,20.4965,20.9487,240778.0
2020-03-19 15:45:00,25.48,25.62,25.31,25.38,356586.0,20.9487,21.0638,20.809,20.8665,356586.0
2020-03-19 15:50:00,25.38,25.42,25.26,25.3,380282.0,20.8665,20.8994,20.7678,20.8007,380282.0
2020-03-19 15:55:00,25.3,25.59,25.1,25.58,827268.0,20.8007,21.0392,20.6363,21.0309,827268.0
2020-03-20 09:30:00,27.06,27.37,26.72,27.37,1222912.0,22.2477,22.5026,21.9682,22.5026,1222912.0
2020-03-20 09:35:00,27.39,28.39,27.32,27.36,339153.0,22.5191,23.3412,22.4615,22.4944,339153.0
2020-03-20 09:40:00,27.36,27.54,26.96,27.08,321003.0,22.4944,22.6424,22.1655,22.2642,321003.0
2020-03-20 09:45:00,27.08,27.4,26.75,27.0,275589.0,22.2642,22.5273,21.9929,22.1984,275589.0
2020-03-20 09:50:00,27.0,27.57,26.93,27.46,284377.0,22.1984,22.667,22.1409,22.5766,284377.0
2020-03-20 09:55:00,27.5,27.59,27.19,27.5,323822.0,22.6095,22.6835,22.3546,22.6095,323822.0
2020-03-20 10:00:00,27.5,28.25,27.48,28.2,191295.0,22.6095,23.2261,22.593,23.185,191295.0
2020-03-20 10:05:00,28.22,28.25,27.33,27.34,229520.0,23.2014,23.2261,22.4697,22.4779,229520.0
2020-03-20 10:10:00,27.34,27.48,27.13,27.42,157949.0,22.4779,22.593,22.3053,22.5437,157949.0
2020-03-20 10:15:00,27.43,27.63,27.17,27.28,153094.0,22.5519,22.7164,22.3382,22.4286,153094.0
2020-03-20 10:20:00,27.24,27.48,27.07,27.39,267407.0,22.3957,22.593,22.256,22.5191,267407.0
2020-03-20 10:25:00,27.39,27.5,27.22,27.34,179208.0,22.5191,22.6095,22.3793,22.4779,179208.0
2020-03-20 10:30:00,27.36,28.05,27.35,28.02,123099.0,22.4944,23.0617,22.4862,23.037,123099.0
2020-03-20 10:35:00,28.02,28.02,27.58,27.74,143855.0,23.037,23.037,22.6753,22.8068,143855.0
2020-03-20 10:40:00,27.77,27.92,27.5,27.61,98680.0,22.8315,22.9548,22.6095,22.6999,98680.0
2020-03-20 10:45:00,27.6,27.7,27.47,27.65,159295.0,22.6917,22.7739,22.5848,22.7328,159295.0
2020-03-20 10:50:00,27.66,27.78,27.5,27.63,166502.0,22.741,22.8397,22.6095,22.7164,166502.0
2020-03-20 10:55:00,27.65,27.88,27.44,27.8,122866.0,22.7328,22.9219,22.5602,22.8561,122866.0
2020-03-20 11:00:00,27.78,27.9,27.63,27.66,151460.0,22.8397,22.9384,22.7164,22.741,151460.0
2020-03-20 11:05:00,27.66,27.75,27.48,27.61,179003.0,22.741,22.815,22.593,22.6999,179003.0
2020-03-20 11:10:00,27.61,27.77,27.41,27.46,99739.0,22.6999,22.8315,22.5355,22.5766,99739.0
2020-03-20 11:15:00,27.47,27.59,26.85,26.89,309617.0,22.5848,22.6835,22.0751,22.108,309617.0
2020-03-20 11:20:00,26.9,26.91,26.42,26.42,169672.0,22.1162,22.1244,21.7216,21.7216,169672.0
2020-03-20 11:25:00,26.4,26.84,26.37,26.65,192870.0,21.7051,22.0669,21.6804,21.9106,192870.0
2020-03-20 11:30:00,26.59,26.8,26.39,26.8,126411.0,21.8613,22.034,21.6969,22.034,126411.0
2020-03-20 11:35:00,26.81,26.95,26.54,26.62,161013.0,22.0422,22.1573,21.8202,21.886,161013.0
2020-03-20 11:40:00,26.62,26.92,26.59,26.77,137363.0,21.886,22.1326,21.8613,22.0093,137363.0
2020-03-20 11:45:00,26.78,26.98,26.56,26.85,103864.0,22.0175,22.182,21.8367,22.0751,103864.0
2020-03-20 11:50:00,26.83,26.91,26.58,26.81,95400.0,22.0586,22.1244,21.8531,22.0422,95400.0
2020-03-20 11:55:00,26.82,27.21,26.74,26.91,99998.0,22.0504,22.3711,21.9846,22.1244,99998.0
2020-03-20 12:00:00,26.94,27.42,26.87,27.18,118578.0,22.1491,22.5437,22.0915,22.3464,118578.0
2020-03-20 12:05:00,27.17,27.17,26.69,26.8,112599.0,22.3382,22.3382,21.9435,22.034,112599.0
2020-03-20 12:10:00,26.76,27.2,26.74,27.13,93419.0,22.0011,22.3628,21.9846,22.3053,93419.0
2020-03-20 12:15:00,27.15,27.19,26.85,26.85,66680.0,22.3217,22.3546,22.0751,22.0751,66680.0
2020-03-20 12:20:00,26.89,27.02,26.57,26.72,176401.0,22.108,22.2148,21.8449,21.9682,176401.0
2020-03-20 12:25:00,26.75,26.85,26.53,26.69,148825.0,21.9929,22.0751,21.812,21.9435,148825.0
2020-03-20 12:30:00,26.71,27.21,26.65,27.2,106274.0,21.96,22.3711,21.9106,22.3628,106274.0
2020-03-20 12:35:00,27.21,27.26,26.7,26.73,118172.0,22.3711,22.4122,21.9518,21.9764,118172.0
2020-03-20 12:40:00,26.73,26.96,26.63,26.82,78651.0,21.9764,22.1655,21.8942,22.0504,78651.0
2020-03-20 12:45:00,26.84,27.2,26.71,27.11,86671.0,22.0669,22.3628,21.96,22.2888,86671.0
2020-03-20 12:50:00,27.13,27.51,27.09,27.44,99133.0,22.3053,22.6177,22.2724,22.5602,99133.0
2020-03-20 12:55:00,27.43,27.84,27.36,27.69,164813.0,22.5519,22.889,22.4944,22.7657,164813.0
2020-03-20 13:00:00,27.69,28.17,27.63,27.73,103364.0,22.7657,23.1603,22.7164,22.7986,103364.0
2020-03-20 13:05:00,27.71,27.83,27.47,27.54,138050.0,22.7821,22.8808,22.5848,22.6424,138050.0
2020-03-20 13:10:00,27.55,27.69,27.28,27.28,79779.0,22.6506,22.7657,22.4286,22.4286,79779.0
2020-03-20 13:15:00,27.29,27.5,27.24,27.36,118149.0,22.4368,22.6095,22.3957,22.4944,118149.0
2020-03-20 13:20:00,27.35,27.65,27.25,27.52,122923.0,22.4862,22.7328,22.4039,22.6259,122923.0
2020-03-20 13:25:00,27.52,27.89,27.35,27.76,92213.0,22.6259,22.9301,22.4862,22.8233,92213.0
2020-03-20 13:30:00,27.82,27.97,27.51,27.58,82829.0,22.8726,22.9959,22.6177,22.6753,82829.0
2020-03-20 13:35:00,27.57,27.92,27.46,27.85,99619.0,22.667,22.9548,22.5766,22.8972,99619.0
2020-03-20 13:40:00,27.82,27.85,27.36,27.46,108255.0,22.8726,22.8972,22.4944,22.5766,108255.0
2020-03-20 13:45:00,27.47,27.61,27.32,27.32,89643.0,22.5848,22.6999,22.4615,22.4615,89643.0
2020-03-20 13:50:00,27.33,27.52,27.27,27.38,98603.0,22.4697,22.6259,22.4204,22.5108,98603.0
2020-03-20 13:55:00,27.37,27.57,27.33,27.51,92463.0,22.5026,22.667,22.4697,22.6177,92463.0
2020-03-20 14:00:00,27.51,27.63,27.36,27.6,112501.0,22.6177,22.7164,22.4944,22.6917,112501.0
2020-03-20 14:05:00,27.62,27.85,27.61,27.69,70880.0,22.7081,22.8972,22.6999,22.7657,70880.0
2020-03-20 14:10:00,27.73,27.78,27.32,27.45,124869.0,22.7986,22.8397,22.4615,22.5684,124869.0
2020-03-20 14:15:00,27.43,27.45,27.09,27.29,114392.0,22.5519,22.5684,22.2724,22.4368,114392.0
2020-03-20 14:20:00,27.31,27.52,27.2,27.26,182243.0,22.4533,22.6259,22.3628,22.4122,182243.0
2020-03-20 14:25:00,27.27,27.3,26.99,27.18,154488.0,22.4204,22.4451,22.1902,22.3464,154488.0
2020-03-20 14:30:00,27.18,27.39,27.04,27.07,182520.0,22.3464,22.5191,22.2313,22.256,182520.0
2020-03-20 14:35:00,27.09,27.31,26.76,26.9,188783.0,22.2724,22.4533,22.0011,22.1162,188783.0
2020-03-20 14:40:00,26.9,27.06,26.68,27.04,183165.0,22.1162,22.2477,21.9353,22.2313,183165.0
2020-03-20 14:45:00,27.05,27.11,26.79,26.85,248405.0,22.2395,22.2888,22.0258,22.0751,248405.0
2020-03-20 14:50:00,26.86,27.06,26.56,26.56,153452.0,22.0833,22.2477,21.8367,21.8367,153452.0
2020-03-20 14:55:00,26.57,26.64,26.28,26.42,165069.0,21.8449,21.9024,21.6064,21.7216,165069.0
2020-03-20 15:00:00,26.45,26.62,26.18,26.25,246179.0,21.7462,21.886,21.5242,21.5818,246179.0
2020-03-20 15:05:00,26.23,26.57,26.14,26.15,251794.0,21.5653,21.8449,21.4913,21.4996,251794.0
2020-03-20 15:10:00,26.14,26.25,26.03,26.05,203922.0,21.4913,21.5818,21.4009,21.4174,203922.0
2020-03-20 15:15:00,26.04,26.18,25.89,26.08,276614.0,21.4091,21.5242,21.2858,21.442,276614.0
2020-03-20 15:20:00,26.08,26.62,26.08,26.58,160146.0,21.442,21.886,21.442,21.8531,160146.0
2020-03-20 15:25:00,26.59,27.22,26.53,27.09,214262.0,21.8613,22.3793,21.812,22.2724,214262.0
2020-03-20 15:30:00,27.09,27.76,27.09,27.75,383291.0,22.2724,22.8233,22.2724,22.815,383291.0
2020-03-20 15:35:00,27.75,28.19,27.67,28.0,377289.0,22.815,23.1768,22.7493,23.0206,377289.0
2020-03-20 15:40:00,28.0,28.0,27.62,27.63,506913.0,23.0206,23.0206,22.7081,22.7164,506913.0
2020-03-20 15:45:00,27.64,27.87,27.52,27.58,491197.0,22.7246,22.9137,22.6259,22.6753,491197.0
2020-03-20 15:50:00,27.57,27.65,27.39,27.65,591977.0,22.667,22.7328,22.5191,22.7328,591977.0
2020-03-20 15:55:00,27.64,27.65,26.76,26.78,1384590.0,22.7246,22.7328,22.0011,22.0175,1384590.0
2020-03-23 09:30:00,26.75,26.97,26.25,26.75,502468.0,21.9929,22.1737,21.5818,21.9929,502468.0
2020-03-23 09:35:00,26.74,26.77,25.78,25.78,149457.0,21.9846,22.0093,21.1954,21.1954,149457.0
2020-03-23 09:40:00,25.85,26.22,25.52,25.52,184792.0,21.2529,21.5571,20.9816,20.9816,184792.0
2020-03-23 09:45:00,25.52,25.94,25.27,25.6,197957.0,20.9816,21.3269,20.7761,21.0474,197957.0
2020-03-23 09:50:00,25.57,25.85,25.37,25.59,168678.0,21.0227,21.2529,20.8583,21.0392,168678.0
2020-03-23 09:55:00,25.58,26.05,25.58,26.02,192963.0,21.0309,21.4174,21.0309,21.3927,192963.0
2020-03-23 10:00:00,26.01,26.23,25.61,25.78,167046.0,21.3845,21.5653,21.0556,21.1954,167046.0
2020-03-23 10:05:00,25.85,26.12,25.74,25.85,111708.0,21.2529,21.4749,21.1625,21.2529,111708.0
2020-03-23 10:10:00,25.85,26.25,25.78,26.18,144416.0,21.2529,21.5818,21.1954,21.5242,144416.0
2020-03-23 10:15:00,26.2,26.28,25.6,25.65,118331.0,21.5407,21.6064,21.0474,21.0885,118331.0
2020-03-23 10:20:00,25.64,25.79,25.54,25.76,140084.0,21.0803,21.2036,20.998,21.1789,140084.0
2020-03-23 10:25:00,25.79,26.14,25.73,25.99,130970.0,21.2036,21.4913,21.1543,21.368,130970.0
2020-03-23 10:30:00,25.98,26.1,25.54,25.72,127960.0,21.3598,21.4585,20.998,21.146,127960.0
2020-03-23 10:35:00,25.69,25.69,25.11,25.2,118307.0,21.1214,21.1214,20.6445,20.7185,118307.0
2020-03-23 10:40:00,25.19,25.82,25.17,25.57,153382.0,20.7103,21.2283,20.6938,21.0227,153382.0
2020-03-23 10:45:00,25.54,25.54,25.2,25.36,144063.0,20.998,20.998,20.7185,20.8501,144063.0
2020-03-23 10:50:00,25.37,25.37,24.9,25.0,150984.0,20.8583,20.8583,20.4719,20.5541,150984.0
2020-03-23 10:55:00,24.98,25.05,24.78,24.98,156086.0,20.5376,20.5952,20.3732,20.5376,156086.0
2020-03-23 11:00:00,24.99,25.09,24.6,24.76,197724.0,20.5459,20.6281,20.2252,20.3568,197724.0
2020-03-23 11:05:00,24.74,24.78,24.39,24.52,192893.0,20.3403,20.3732,20.0526,20.1594,192893.0
2020-03-23 11:10:00,24.52,24.78,24.19,24.26,106717.0,20.1594,20.3732,19.8881,19.9457,106717.0
2020-03-23 11:15:00,24.24,24.38,24.04,24.12,138346.0,19.9292,20.0443,19.7648,19.8306,138346.0
2020-03-23 11:20:00,24.09,24.61,24.03,24.6,174606.0,19.8059,20.2334,19.7566,20.2252,174606.0
2020-03-23 11:25:00,24.58,24.7,24.41,24.56,101830.0,20.2088,20.3074,20.069,20.1923,101830.0
2020-03-23 11:30:00,24.58,24.74,24.4,24.55,133951.0,20.2088,20.3403,20.0608,20.1841,133951.0
2020-03-23 11:35:00,24.54,24.75,24.46,24.53,141490.0,20.1759,20.3485,20.1101,20.1677,141490.0
2020-03-23 11:40:00,24.52,24.57,24.25,24.28,178331.0,20.1594,20.2006,19.9375,19.9621,178331.0
2020-03-23 11:45:00,24.28,24.48,24.15,24.44,150251.0,19.9621,20.1266,19.8552,20.0937,150251.0
2020-03-23 11:50:00,24.42,24.49,24.17,24.24,152923.0,20.0772,20.1348,19.8717,19.9292,152923.0
2020-03-23 11:55:00,24.24,24.45,24.2,24.4,159423.0,19.9292,20.1019,19.8963,20.0608,159423.0
2020-03-23 12:00:00,24.39,24.75,24.31,24.65,106045.0,20.0526,20.3485,19.9868,20.2663,106045.0
2020-03-23 12:05:00,24.64,24.78,24.63,24.64,142702.0,20.2581,20.3732,20.2499,20.2581,142702.0
2020-03-23 12:10:00,24.66,24.9,24.5,24.74,148528.0,20.2745,20.4719,20.143,20.3403,148528.0
2020-03-23 12:15:00,24.73,25.41,24.63,25.25,161440.0,20.3321,20.8912,20.2499,20.7596,161440.0
2020-03-23 12:20:00,25.22,25.48,25.13,25.29,163412.0,20.735,20.9487,20.661,20.7925,163412.0
2020-03-23 12:25:00,25.27,25.27,24.95,25.09,105204.0,20.7761,20.7761,20.513,20.6281,105204.0
2020-03-23 12:30:00,25.09,25.12,24.57,24.69,144787.0,20.6281,20.6527,20.2006,20.2992,144787.0
2020-03-23 12:35:00,24.7,24.9,24.36,24.69,150390.0,20.3074,20.4719,20.0279,20.2992,150390.0
2020-03-23 12:40:00,24.68,25.01,24.67,24.96,134753.0,20.291,20.5623,20.2828,20.5212,134753.0
2020-03-23 12:45:00,24.99,25.0,24.72,24.9,122118.0,20.5459,20.5541,20.3239,20.4719,122118.0
2020-03-23 12:50:00,24.86,25.07,24.75,25.07,117764.0,20.439,20.6116,20.3485,20.6116,117764.0
2020-03-23 12:55:00,25.07,25.21,24.99,25.11,105413.0,20.6116,20.7267,20.5459,20.6445,105413.0
2020-03-23 13:00:00,25.09,25.18,24.75,24.93,152905.0,20.6281,20.7021,20.3485,20.4965,152905.0
2020-03-23 13:05:00,24.95,24.96,24.76,24.87,144996.0,20.513,20.5212,20.3568,20.4472,144996.0
2020-03-23 13:10:00,24.85,25.38,24.85,25.26,84934.0,20.4308,20.8665,20.4308,20.7678,84934.0
2020-03-23 13:15:00,25.28,25.28,24.78,24.84,138135.0,20.7843,20.7843,20.3732,20.4225,138135.0
2020-03-23 13:20:00,24.87,25.18,24.76,25.02,168183.0,20.4472,20.7021,20.3568,20.5705,168183.0
2020-03-23 13:25:00,25.06,25.06,24.51,24.55,117278.0,20.6034,20.6034,20.1512,20.1841,117278.0
2020-03-23 13:30:00,24.55,24.66,24.15,24.32,149952.0,20.1841,20.2745,19.8552,19.995,149952.0
2020-03-23 13:35:00,24.31,24.31,24.0,24.05,151022.0,19.9868,19.9868,19.7319,19.773,151022.0
2020-03-23 13:40:00,24.05,24.23,24.0,24.1,189632.0,19.773,19.921,19.7319,19.8141,189632.0
2020-03-23 13:45:00,24.11,24.5,24.05,24.34,193552.0,19.8224,20.143,19.773,20.0115,193552.0
2020-03-23 13:50:00,24.39,24.46,24.16,24.23,99130.0,20.0526,20.1101,19.8635,19.921,99130.0
2020-03-23 13:55:00,24.22,24.22,23.47,23.59,231765.0,19.9128,19.9128,19.2962,19.3948,231765.0
2020-03-23 14:00:00,23.61,23.68,23.35,23.55,173754.0,19.4113,19.4688,19.1975,19.3619,173754.0
2020-03-23 14:05:00,23.55,24.06,23.49,23.89,209472.0,19.3619,19.7812,19.3126,19.6415,209472.0
2020-03-23 14:10:00,23.89,24.16,23.81,24.05,159080.0,19.6415,19.8635,19.5757,19.773,159080.0
2020-03-23 14:15:00,24.06,24.16,23.9,23.97,141255.0,19.7812,19.8635,19.6497,19.7073,141255.0
2020-03-23 14:20:00,23.98,24.19,23.79,24.08,134794.0,19.7155,19.8881,19.5593,19.7977,134794.0
2020-03-23 14:25:00,24.08,24.49,23.98,24.32,166119.0,19.7977,20.1348,19.7155,19.995,166119.0
2020-03-23 14:30:00,24.3,24.4,24.13,24.33,158847.0,19.9786,20.0608,19.8388,20.0032,158847.0
2020-03-23 14:35:00,24.33,24.49,24.11,24.31,150877.0,20.0032,20.1348,19.8224,19.9868,150877.0
2020-03-23 14:40:00,24.33,24.72,24.28,24.62,153719.0,20.0032,20.3239,19.9621,20.2417,153719.0
2020-03-23 14:45:00,24.64,24.89,24.28,24.89,127155.0,20.2581,20.4636,19.9621,20.4636,127155.0
2020-03-23 14:50:00,24.84,24.85,24.31,24.44,156247.0,20.4225,20.4308,19.9868,20.0937,156247.0
2020-03-23 14:55:00,24.41,24.68,24.33,24.66,180058.0,20.069,20.291,20.0032,20.2745,180058.0
2020-03-23 15:00:00,24.66,24.86,24.46,24.84,193135.0,20.2745,20.439,20.1101,20.4225,193135.0
2020-03-23 15:05:00,24.85,25.05,24.53,24.76,170943.0,20.4308,20.5952,20.1677,20.3568,170943.0
2020-03-23 15:10:00,24.75,24.75,24.56,24.63,167560.0,20.3485,20.3485,20.1923,20.2499,167560.0
2020-03-23 15:15:00,24.63,24.81,24.54,24.7,156322.0,20.2499,20.3979,20.1759,20.3074,156322.0
2020-03-23 15:20:00,24.69,24.83,24.41,24.51,140328.0,20.2992,20.4143,20.069,20.1512,140328.0
2020-03-23 15:25:00,24.5,25.0,24.45,24.97,191390.0,20.143,20.5541,20.1019,20.5294,191390.0
2020-03-23 15:30:00,24.94,24.97,24.66,24.78,260350.0,20.5048,20.5294,20.2745,20.3732,260350.0
2020-03-23 15:35:00,24.78,24.81,24.5,24.51,182277.0,20.3732,20.3979,20.143,20.1512,182277.0
2020-03-23 15:40:00,24.54,24.66,24.3,24.48,182300.0,20.1759,20.2745,19.9786,20.1266,182300.0
2020-03-23 15:45:00,24.48,24.67,24.27,24.44,219501.0,20.1266,20.2828,19.9539,20.0937,219501.0
2020-03-23 15:50:00,24.43,24.99,24.38,24.98,315014.0,20.0854,20.5459,20.0443,20.5376,315014.0
2020-03-23 15:55:00,24.99,25.06,24.49,24.5,736157.0,20.5459,20.6034,20.1348,20.143,736157.0
2020-03-24 09:30:00,26.45,27.18,26.45,27.02,496897.0,21.7462,22.3464,21.7462,22.2148,496897.0
2020-03-24 09:35:00,27.03,28.06,26.96,27.95,309281.0,22.2231,23.0699,22.1655,22.9795,309281.0
2020-03-24 09:40:00,27.94,28.35,27.91,28.29,383802.0,22.9712,23.3083,22.9466,23.259,383802.0
2020-03-24 09:45:00,28.29,28.76,28.16,28.46,253211.0,23.259,23.6454,23.1521,23.3988,253211.0
2020-03-24 09:50:00,28.45,28.5,27.9,27.91,413919.0,23.3905,23.4317,22.9384,22.9466,413919.0
2020-03-24 09:55:00,27.91,28.06,27.74,27.9,299583.0,22.9466,23.0699,22.8068,22.9384,299583.0
2020-03-24 10:00:00,27.89,27.97,27.72,27.75,210169.0,22.9301,22.9959,22.7904,22.815,210169.0
2020-03-24 10:05:00,27.75,28.3,27.7,28.19,254233.0,22.815,23.2672,22.7739,23.1768,254233.0
2020-03-24 10:10:00,28.24,28.38,27.98,28.35,153840.0,23.2179,23.333,23.0041,23.3083,153840.0
2020-03-24 10:15:00,28.35,28.75,28.35,28.75,174884.0,23.3083,23.6372,23.3083,23.6372,174884.0
2020-03-24 10:20:00,28.76,29.93,28.74,29.89,257279.0,23.6454,24.6073,23.629,24.5745,257279.0
2020-03-24 10:25:00,29.93,29.98,29.52,29.77,240288.0,24.6073,24.6485,24.2703,24.4758,240288.0
2020-03-24 10:30:00,29.76,29.76,29.27,29.28,221291.0,24.4676,24.4676,24.0647,24.0729,221291.0
2020-03-24 10:35:00,29.28,29.48,29.0,29.48,151746.0,24.0729,24.2374,23.8427,24.2374,151746.0
2020-03-24 10:40:00,29.47,29.55,29.01,29.17,130626.0,24.2291,24.2949,23.851,23.9825,130626.0
2020-03-24 10:45:00,29.2,29.45,29.05,29.14,138821.0,24.0072,24.2127,23.8838,23.9578,138821.0
2020-03-24 10:50:00,29.16,29.16,28.69,28.84,144034.0,23.9743,23.9743,23.5879,23.7112,144034.0
2020-03-24 10:55:00,28.87,29.04,28.77,28.85,137941.0,23.7359,23.8756,23.6536,23.7194,137941.0
2020-03-24 11:00:00,28.85,29.01,28.81,28.82,120476.0,23.7194,23.851,23.6865,23.6947,120476.0
2020-03-24 11:05:00,28.82,28.92,28.58,28.66,160497.0,23.6947,23.777,23.4974,23.5632,160497.0
2020-03-24 11:10:00,28.68,28.73,28.53,28.71,127688.0,23.5796,23.6207,23.4563,23.6043,127688.0
2020-03-24 11:15:00,28.71,28.8,28.51,28.68,132407.0,23.6043,23.6783,23.4399,23.5796,132407.0
2020-03-24 11:20:00,28.67,28.79,28.55,28.55,96281.0,23.5714,23.6701,23.4728,23.4728,96281.0
2020-03-24 11:25:00,28.55,28.76,28.55,28.66,85563.0,23.4728,23.6454,23.4728,23.5632,85563.0
2020-03-24 11:30:00,28.67,28.96,28.61,28.94,78108.0,23.5714,23.8098,23.5221,23.7934,78108.0
2020-03-24 11:35:00,28.93,28.98,28.85,28.94,141000.0,23.7852,23.8263,23.7194,23.7934,141000.0
2020-03-24 11:40:00,28.94,29.29,28.84,29.17,170204.0,23.7934,24.0812,23.7112,23.9825,170204.0
2020-03-24 11:45:00,29.18,29.39,29.14,29.27,107244.0,23.9907,24.1634,23.9578,24.0647,107244.0
2020-03-24 11:50:00,29.27,29.49,29.15,29.47,115115.0,24.0647,24.2456,23.9661,24.2291,115115.0
2020-03-24 11:55:00,29.48,29.94,29.47,29.87,151196.0,24.2374,24.6156,24.2291,24.558,151196.0
2020-03-24 12:00:00,29.87,29.9,29.6,29.68,93353.0,24.558,24.5827,24.336,24.4018,93353.0
2020-03-24 12:05:00,29.68,29.79,29.49,29.7,68953.0,24.4018,24.4922,24.2456,24.4182,68953.0
2020-03-24 12:10:00,29.71,29.79,29.47,29.59,71960.0,24.4265,24.4922,24.2291,24.3278,71960.0
2020-03-24 12:15:00,29.59,29.9,29.51,29.79,85485.0,24.3278,24.5827,24.262,24.4922,85485.0
2020-03-24 12:20:00,29.78,30.45,29.68,30.37,198250.0,24.484,25.0349,24.4018,24.9691,198250.0
2020-03-24 12:25:00,30.37,30.39,29.93,30.22,111552.0,24.9691,24.9855,24.6073,24.8458,111552.0
2020-03-24 12:30:00,30.22,30.26,29.99,30.12,157643.0,24.8458,24.8787,24.6567,24.7636,157643.0
2020-03-24 12:35:00,30.11,30.35,29.93,30.32,142303.0,24.7553,24.9527,24.6073,24.928,142303.0
2020-03-24 12:40:00,30.31,30.37,30.08,30.23,135265.0,24.9198,24.9691,24.7307,24.854,135265.0
2020-03-24 12:45:00,30.23,30.38,30.07,30.29,150018.0,24.854,24.9773,24.7224,24.9033,150018.0
2020-03-24 12:50:00,30.28,30.44,30.27,30.32,129290.0,24.8951,25.0266,24.8869,24.928,129290.0
2020-03-24 12:55:00,30.33,30.61,30.23,30.26,189393.0,24.9362,25.1664,24.854,24.8787,189393.0
2020-03-24 13:00:00,30.32,30.37,29.94,30.01,156327.0,24.928,24.9691,24.6156,24.6731,156327.0
2020-03-24 13:05:00,29.98,29.98,29.68,29.72,93364.0,24.6485,24.6485,24.4018,24.4347,93364.0
2020-03-24 13:10:00,29.73,29.73,29.5,29.51,133871.0,24.4429,24.4429,24.2538,24.262,133871.0
2020-03-24 13:15:00,29.5,29.63,29.44,29.57,91449.0,24.2538,24.3607,24.2045,24.3114,91449.0
2020-03-24 13:20:00,29.56,29.72,29.46,29.6,77246.0,24.3031,24.4347,24.2209,24.336,77246.0
2020-03-24 13:25:00,29.56,29.99,29.56,29.87,81353.0,24.3031,24.6567,24.3031,24.558,81353.0
2020-03-24 13:30:00,29.85,29.97,29.62,29.74,55702.0,24.5416,24.6402,24.3525,24.4511,55702.0
2020-03-24 13:35:00,29.69,29.76,29.59,29.64,88910.0,24.41,24.4676,24.3278,24.3689,88910.0
2020-03-24 13:40:00,29.62,29.67,29.47,29.62,100997.0,24.3525,24.3936,24.2291,24.3525,100997.0
2020-03-24 13:45:00,29.61,29.65,29.28,29.32,63364.0,24.3443,24.3771,24.0729,24.1058,63364.0
2020-03-24 13:50:00,29.31,29.31,29.0,29.15,90514.0,24.0976,24.0976,23.8427,23.9661,90514.0
2020-03-24 13:55:00,29.16,29.46,29.1,29.14,106510.0,23.9743,24.2209,23.9249,23.9578,106510.0
2020-03-24 14:00:00,29.18,29.44,29.12,29.13,77505.0,23.9907,24.2045,23.9414,23.9496,77505.0
2020-03-24 14:05:00,29.16,29.36,29.04,29.07,133987.0,23.9743,24.1387,23.8756,23.9003,133987.0
2020-03-24 14:10:00,29.09,29.17,28.9,28.97,73401.0,23.9167,23.9825,23.7605,23.8181,73401.0
2020-03-24 14:15:00,28.96,29.15,28.84,29.01,66880.0,23.8098,23.9661,23.7112,23.851,66880.0
2020-03-24 14:20:00,29.05,29.25,28.99,29.25,106963.0,23.8838,24.0483,23.8345,24.0483,106963.0
2020-03-24 14:25:00,29.26,29.44,29.16,29.3,121918.0,24.0565,24.2045,23.9743,24.0894,121918.0
2020-03-24 14:30:00,29.3,29.3,29.1,29.15,56632.0,24.0894,24.0894,23.9249,23.9661,56632.0
2020-03-24 14:35:00,29.13,29.39,29.13,29.29,97733.0,23.9496,24.1634,23.9496,24.0812,97733.0
2020-03-24 14:40:00,29.33,29.53,29.32,29.52,69008.0,24.114,24.2785,24.1058,24.2703,69008.0
2020-03-24 14:45:00,29.52,29.61,29.27,29.31,76075.0,24.2703,24.3443,24.0647,24.0976,76075.0
2020-03-24 14:50:00,29.3,29.41,29.16,29.31,90821.0,24.0894,24.1798,23.9743,24.0976,90821.0
2020-03-24 14:55:00,29.33,29.55,29.28,29.53,95207.0,24.114,24.2949,24.0729,24.2785,95207.0
2020-03-24 15:00:00,29.5,29.63,29.43,29.51,93726.0,24.2538,24.3607,24.1963,24.262,93726.0
2020-03-24 15:05:00,29.51,29.64,29.44,29.64,90070.0,24.262,24.3689,24.2045,24.3689,90070.0
2020-03-24 15:10:00,29.64,29.8,29.49,29.8,149478.0,24.3689,24.5005,24.2456,24.5005,149478.0
2020-03-24 15:15:00,29.82,29.82,29.58,29.67,116911.0,24.5169,24.5169,24.3196,24.3936,116911.0
2020-03-24 15:20:00,29.64,29.86,29.62,29.71,118825.0,24.3689,24.5498,24.3525,24.4265,118825.0
2020-03-24 15:25:00,29.7,29.93,29.7,29.9,130449.0,24.4182,24.6073,24.4182,24.5827,130449.0
2020-03-24 15:30:00,29.9,30.16,29.9,30.05,156732.0,24.5827,24.7964,24.5827,24.706,156732.0
2020-03-24 15:35:00,30.05,30.2,29.82,30.17,231523.0,24.706,24.8293,24.5169,24.8047,231523.0
2020-03-24 15:40:00,30.17,30.28,30.03,30.2,277459.0,24.8047,24.8951,24.6896,24.8293,277459.0
2020-03-24 15:45:00,30.2,30.29,29.95,29.96,226309.0,24.8293,24.9033,24.6238,24.632,226309.0
2020-03-24 15:50:00,29.96,30.41,29.92,29.93,583508.0,24.632,25.002,24.5991,24.6073,583508.0
2020-03-24 15:55:00,29.92,30.87,29.91,30.73,850752.0,24.5991,25.3802,24.5909,25.2651,850752.0
2020-03-25 09:30:00,31.23,31.38,30.73,31.09,412761.0,25.6762,25.7995,25.2651,25.5611,412761.0
2020-03-25 09:35:00,31.05,32.05,30.92,32.05,256192.0,25.5282,26.3503,25.4213,26.3503,256192.0
2020-03-25 09:40:00,32.05,32.4,31.1,31.23,182410.0,26.3503,26.6381,25.5693,25.6762,182410.0
2020-03-25 09:45:00,31.29,31.29,30.83,31.05,187063.0,25.7255,25.7255,25.3473,25.5282,187063.0
2020-03-25 09:50:00,31.05,31.05,30.11,30.18,178364.0,25.5282,25.5282,24.7553,24.8129,178364.0
2020-03-25 09:55:00,30.19,30.48,29.9,30.15,141915.0,24.8211,25.0595,24.5827,24.7882,141915.0
2020-03-25 10:00:00,30.18,30.32,29.91,30.07,290122.0,24.8129,24.928,24.5909,24.7224,290122.0
2020-03-25 10:05:00,30.12,30.23,29.74,30.0,104691.0,24.7636,24.854,24.4511,24.6649,104691.0
2020-03-25 10:10:00,29.99,30.06,29.5,29.61,135921.0,24.6567,24.7142,24.2538,24.3443,135921.0
2020-03-25 10:15:00,29.63,29.89,29.49,29.69,110133.0,24.3607,24.5745,24.2456,24.41,110133.0
2020-03-25 10:20:00,29.66,30.03,29.53,29.82,108519.0,24.3854,24.6896,24.2785,24.5169,108519.0
2020-03-25 10:25:00,29.83,30.03,29.62,30.0,84047.0,24.5251,24.6896,24.3525,24.6649,84047.0
2020-03-25 10:30:00,30.0,30.5,29.94,30.47,145427.0,24.6649,25.076,24.6156,25.0513,145427.0
2020-03-25 10:35:00,30.48,30.82,30.31,30.69,122765.0,25.0595,25.3391,24.9198,25.2322,122765.0
2020-03-25 10:40:00,30.72,31.02,30.63,30.82,195854.0,25.2569,25.5035,25.1829,25.3391,195854.0
2020-03-25 10:45:00,30.85,31.08,30.61,30.94,207898.0,25.3637,25.5528,25.1664,25.4377,207898.0
2020-03-25 10:50:00,30.94,31.48,30.84,31.19,164334.0,25.4377,25.8817,25.3555,25.6433,164334.0
2020-03-25 10:55:00,31.17,31.31,30.96,31.23,146057.0,25.6268,25.7419,25.4542,25.6762,146057.0
2020-03-25 11:00:00,31.23,31.32,31.08,31.27,192179.0,25.6762,25.7502,25.5528,25.709,192179.0
2020-03-25 11:05:00,31.28,31.28,31.01,31.08,138914.0,25.7173,25.7173,25.4953,25.5528,138914.0
2020-03-25 11:10:00,31.06,31.12,30.61,30.79,120136.0,25.5364,25.5857,25.1664,25.3144,120136.0
2020-03-25 11:15:00,30.78,30.9,30.58,30.7,106586.0,25.3062,25.4048,25.1418,25.2404,106586.0
2020-03-25 11:20:00,30.69,30.85,30.6,30.77,303997.0,25.2322,25.3637,25.1582,25.298,303997.0
2020-03-25 11:25:00,30.78,30.99,30.71,30.79,134256.0,25.3062,25.4788,25.2486,25.3144,134256.0
2020-03-25 11:30:00,30.78,31.01,30.7,30.97,164013.0,25.3062,25.4953,25.2404,25.4624,164013.0
2020-03-25 11:35:00,30.97,31.07,30.82,30.93,94283.0,25.4624,25.5446,25.3391,25.4295,94283.0
2020-03-25 11:40:00,30.92,30.99,30.74,30.9,169234.0,25.4213,25.4788,25.2733,25.4048,169234.0
2020-03-25 11:45:00,30.92,30.97,30.72,30.86,161528.0,25.4213,25.4624,25.2569,25.372,161528.0
2020-03-25 11:50:00,30.88,30.98,30.78,30.82,85089.0,25.3884,25.4706,25.3062,25.3391,85089.0
2020-03-25 11:55:00,30.84,30.88,30.54,30.62,118551.0,25.3555,25.3884,25.1089,25.1746,118551.0
2020-03-25 12:00:00,30.63,30.82,30.54,30.79,138952.0,25.1829,25.3391,25.1089,25.3144,138952.0
2020-03-25 12:05:00,30.78,30.89,30.65,30.68,110416.0,25.3062,25.3966,25.1993,25.224,110416.0
2020-03-25 12:10:00,30.7,30.77,30.61,30.72,81382.0,25.2404,25.298,25.1664,25.2569,81382.0
2020-03-25 12:15:00,30.71,31.01,30.69,30.99,160608.0,25.2486,25.4953,25.2322,25.4788,160608.0
2020-03-25 12:20:00,31.0,31.65,31.0,31.44,188300.0,25.4871,26.0215,25.4871,25.8488,188300.0
2020-03-25 12:25:00,31.45,31.53,31.32,31.39,106778.0,25.857,25.9228,25.7502,25.8077,106778.0
2020-03-25 12:30:00,31.4,31.44,31.16,31.4,176251.0,25.8159,25.8488,25.6186,25.8159,176251.0
2020-03-25 12:35:00,31.41,31.74,31.3,31.68,108035.0,25.8241,26.0955,25.7337,26.0461,108035.0
2020-03-25 12:40:00,31.7,31.87,31.54,31.82,73572.0,26.0626,26.2023,25.931,26.1612,73572.0
2020-03-25 12:45:00,31.84,32.17,31.78,31.96,139636.0,26.1777,26.449,26.1283,26.2763,139636.0
2020-03-25 12:50:00,31.96,32.18,31.66,31.73,89581.0,26.2763,26.4572,26.0297,26.0872,89581.0
2020-03-25 12:55:00,31.72,31.79,31.38,31.56,107892.0,26.079,26.1366,25.7995,25.9475,107892.0
2020-03-25 13:00:00,31.56,31.83,31.49,31.71,71703.0,25.9475,26.1695,25.8899,26.0708,71703.0
2020-03-25 13:05:00,31.73,31.9,31.62,31.86,67785.0,26.0872,26.227,25.9968,26.1941,67785.0
2020-03-25 13:10:00,31.87,32.0,31.78,31.98,113349.0,26.2023,26.3092,26.1283,26.2928,113349.0
2020-03-25 13:15:00,32.0,32.27,31.94,32.26,97126.0,26.3092,26.5312,26.2599,26.523,97126.0
2020-03-25 13:20:00,32.27,32.55,32.21,32.54,119004.0,26.5312,26.7614,26.4819,26.7532,119004.0
2020-03-25 13:25:00,32.52,32.54,32.04,32.2,77244.0,26.7367,26.7532,26.3421,26.4737,77244.0
2020-03-25 13:30:00,32.19,32.29,32.05,32.27,49033.0,26.4654,26.5477,26.3503,26.5312,49033.0
2020-03-25 13:35:00,32.29,32.38,32.17,32.25,71532.0,26.5477,26.6216,26.449,26.5148,71532.0
2020-03-25 13:40:00,32.25,32.56,32.23,32.49,75773.0,26.5148,26.7696,26.4983,26.7121,75773.0
2020-03-25 13:45:00,32.5,32.56,32.23,32.32,84699.0,26.7203,26.7696,26.4983,26.5723,84699.0
2020-03-25 13:50:00,32.32,32.33,31.78,31.82,75050.0,26.5723,26.5805,26.1283,26.1612,75050.0
2020-03-25 13:55:00,31.8,31.88,31.4,31.61,155987.0,26.1448,26.2106,25.8159,25.9886,155987.0
2020-03-25 14:00:00,31.63,31.74,31.42,31.61,92728.0,26.005,26.0955,25.8324,25.9886,92728.0
2020-03-25 14:05:00,31.61,31.61,31.05,31.23,117429.0,25.9886,25.9886,25.5282,25.6762,117429.0
2020-03-25 14:10:00,31.24,31.79,31.15,31.73,114563.0,25.6844,26.1366,25.6104,26.0872,114563.0
2020-03-25 14:15:00,31.72,31.86,31.53,31.67,80034.0,26.079,26.1941,25.9228,26.0379,80034.0
2020-03-25 14:20:00,31.62,31.8,31.57,31.68,69366.0,25.9968,26.1448,25.9557,26.0461,69366.0
2020-03-25 14:25:00,31.67,31.7,31.33,31.51,88296.0,26.0379,26.0626,25.7584,25.9064,88296.0
2020-03-25 14:30:00,31.49,31.61,31.05,31.11,89956.0,25.8899,25.9886,25.5282,25.5775,89956.0
2020-03-25 14:35:00,31.13,31.25,31.01,31.16,68856.0,25.5939,25.6926,25.4953,25.6186,68856.0
2020-03-25 14:40:00,31.16,31.28,31.02,31.28,75506.0,25.6186,25.7173,25.5035,25.7173,75506.0
2020-03-25 14:45:00,31.26,31.46,31.2,31.39,74539.0,25.7008,25.8653,25.6515,25.8077,74539.0
2020-03-25 14:50:00,31.38,31.47,31.24,31.42,105452.0,25.7995,25.8735,25.6844,25.8324,105452.0
2020-03-25 14:55:00,31.43,31.75,31.36,31.52,80328.0,25.8406,26.1037,25.783,25.9146,80328.0
2020-03-25 15:00:00,31.53,31.79,31.51,31.76,69524.0,25.9228,26.1366,25.9064,26.1119,69524.0
2020-03-25 15:05:00,31.75,31.75,31.52,31.58,74461.0,26.1037,26.1037,25.9146,25.9639,74461.0
2020-03-25 15:10:00,31.58,31.66,31.39,31.58,91854.0,25.9639,26.0297,25.8077,25.9639,91854.0
2020-03-25 15:15:00,31.6,31.76,31.54,31.71,74894.0,25.9804,26.1119,25.931,26.0708,74894.0
2020-03-25 15:20:00,31.71,31.92,31.68,31.85,88276.0,26.0708,26.2434,26.0461,26.1859,88276.0
2020-03-25 15:25:00,31.84,31.94,31.52,31.62,114476.0,26.1777,26.2599,25.9146,25.9968,114476.0
2020-03-25 15:30:00,31.65,31.98,31.65,31.86,134946.0,26.0215,26.2928,26.0215,26.1941,134946.0
2020-03-25 15:35:00,31.85,32.21,31.85,32.03,126178.0,26.1859,26.4819,26.1859,26.3339,126178.0
2020-03-25 15:40:00,32.04,32.18,31.7,31.74,117985.0,26.3421,26.4572,26.0626,26.0955,117985.0
2020-03-25 15:45:00,31.71,31.75,31.46,31.53,126733.0,26.0708,26.1037,25.8653,25.9228,126733.0
2020-03-25 15:50:00,31.52,31.53,30.65,31.08,341218.0,25.9146,25.9228,25.1993,25.5528,341218.0
2020-03-25 15:55:00,31.04,31.45,30.88,30.93,696117.0,25.5199,25.857,25.3884,25.4295,696117.0
2020-03-26 09:30:00,31.12,31.3,30.77,31.02,275328.0,25.5857,25.7337,25.298,25.5035,275328.0
2020-03-26 09:35:00,31.04,31.28,30.84,30.88,102434.0,25.5199,25.7173,25.3555,25.3884,102434.0
2020-03-26 09:40:00,30.88,31.05,30.6,30.7,118924.0,25.3884,25.5282,25.1582,25.2404,118924.0
2020-03-26 09:45:00,30.73,30.94,30.63,30.63,149195.0,25.2651,25.4377,25.1829,25.1829,149195.0
2020-03-26 09:50:00,30.66,31.05,30.46,30.98,101840.0,25.2075,25.5282,25.0431,25.4706,101840.0
2020-03-26 09:55:00,31.01,31.17,30.9,31.01,163621.0,25.4953,25.6268,25.4048,25.4953,163621.0
2020-03-26 10:00:00,31.02,31.12,30.52,30.69,167750.0,25.5035,25.5857,25.0924,25.2322,167750.0
2020-03-26 10:05:00,30.71,31.1,30.7,31.06,126378.0,25.2486,25.5693,25.2404,25.5364,126378.0
2020-03-26 10:10:00,31.07,31.15,30.86,30.89,177925.0,25.5446,25.6104,25.372,25.3966,177925.0
2020-03-26 10:15:00,30.85,31.04,30.78,30.95,78652.0,25.3637,25.5199,25.3062,25.446,78652.0
2020-03-26 10:20:00,30.96,31.33,30.96,31.21,167967.0,25.4542,25.7584,25.4542,25.6597,167967.0
2020-03-26 10:25:00,31.17,31.25,30.78,30.79,100534.0,25.6268,25.6926,25.3062,25.3144,100534.0
2020-03-26 10:30:00,30.81,31.15,30.77,31.12,89241.0,25.3308,25.6104,25.298,25.5857,89241.0
2020-03-26 10:35:00,31.13,31.13,30.82,30.83,90087.0,25.5939,25.5939,25.3391,25.3473,90087.0
2020-03-26 10:40:00,30.81,30.83,30.52,30.75,103167.0,25.3308,25.3473,25.0924,25.2815,103167.0
2020-03-26 10:45:00,30.77,30.9,30.45,30.59,76656.0,25.298,25.4048,25.0349,25.15,76656.0
2020-03-26 10:50:00,30.56,30.82,30.47,30.66,84377.0,25.1253,25.3391,25.0513,25.2075,84377.0
2020-03-26 10:55:00,30.64,30.94,30.57,30.89,66861.0,25.1911,25.4377,25.1335,25.3966,66861.0
2020-03-26 11:00:00,30.91,31.03,30.69,31.02,105537.0,25.4131,25.5117,25.2322,25.5035,105537.0
2020-03-26 11:05:00,31.02,31.03,30.66,30.87,99421.0,25.5035,25.5117,25.2075,25.3802,99421.0
2020-03-26 11:10:00,30.87,31.01,30.83,30.94,65476.0,25.3802,25.4953,25.3473,25.4377,65476.0
2020-03-26 11:15:00,30.93,31.06,30.9,31.0,89262.0,25.4295,25.5364,25.4048,25.4871,89262.0
2020-03-26 11:20:00,31.01,31.17,30.88,31.07,81070.0,25.4953,25.6268,25.3884,25.5446,81070.0
2020-03-26 11:25:00,31.09,31.33,31.03,31.3,58316.0,25.5611,25.7584,25.5117,25.7337,58316.0
2020-03-26 11:30:00,31.3,31.48,31.3,31.39,95148.0,25.7337,25.8817,25.7337,25.8077,95148.0
2020-03-26 11:35:00,31.38,31.63,31.23,31.49,159533.0,25.7995,26.005,25.6762,25.8899,159533.0
2020-03-26 11:40:00,31.54,31.71,31.45,31.54,130107.0,25.931,26.0708,25.857,25.931,130107.0
2020-03-26 11:45:00,31.56,31.71,31.43,31.6,117568.0,25.9475,26.0708,25.8406,25.9804,117568.0
2020-03-26 11:50:00,31.61,31.94,31.6,31.82,108628.0,25.9886,26.2599,25.9804,26.1612,108628.0
2020-03-26 11:55:00,31.83,31.83,31.45,31.55,94487.0,26.1695,26.1695,25.857,25.9392,94487.0
2020-03-26 12:00:00,31.57,31.75,31.45,31.51,85734.0,25.9557,26.1037,25.857,25.9064,85734.0
2020-03-26 12:05:00,31.51,31.58,31.34,31.36,78331.0,25.9064,25.9639,25.7666,25.783,78331.0
2020-03-26 12:10:00,31.35,31.45,31.24,31.3,55924.0,25.7748,25.857,25.6844,25.7337,55924.0
2020-03-26 12:15:00,31.29,31.32,30.9,30.99,119047.0,25.7255,25.7502,25.4048,25.4788,119047.0
2020-03-26 12:20:00,31.01,31.41,30.86,31.28,146189.0,25.4953,25.8241,25.372,25.7173,146189.0
2020-03-26 12:25:00,31.29,31.54,31.24,31.43,80380.0,25.7255,25.931,25.6844,25.8406,80380.0
2020-03-26 12:30:00,31.43,31.67,31.42,31.64,72201.0,25.8406,26.0379,25.8324,26.0132,72201.0
2020-03-26 12:35:00,31.64,31.69,31.41,31.55,80963.0,26.0132,26.0544,25.8241,25.9392,80963.0
2020-03-26 12:40:00,31.56,31.74,31.43,31.65,66112.0,25.9475,26.0955,25.8406,26.0215,66112.0
2020-03-26 12:45:00,31.63,31.73,31.54,31.67,50767.0,26.005,26.0872,25.931,26.0379,50767.0
2020-03-26 12:50:00,31.67,31.87,31.67,31.71,58810.0,26.0379,26.2023,26.0379,26.0708,58810.0
2020-03-26 12:55:00,31.7,31.83,31.67,31.81,65240.0,26.0626,26.1695,26.0379,26.153,65240.0
2020-03-26 13:00:00,31.8,31.93,31.74,31.85,81880.0,26.1448,26.2517,26.0955,26.1859,81880.0
2020-03-26 13:05:00,31.84,31.95,31.62,31.7,112185.0,26.1777,26.2681,25.9968,26.0626,112185.0
2020-03-26 13:10:00,31.72,31.75,31.4,31.4,57047.0,26.079,26.1037,25.8159,25.8159,57047.0
2020-03-26 13:15:00,31.38,31.52,31.28,31.37,58892.0,25.7995,25.9146,25.7173,25.7913,58892.0
2020-03-26 13:20:00,31.38,31.41,31.0,31.06,91342.0,25.7995,25.8241,25.4871,25.5364,91342.0
2020-03-26 13:25:00,31.05,31.12,30.85,31.01,85295.0,25.5282,25.5857,25.3637,25.4953,85295.0
2020-03-26 13:30:00,31.0,31.04,30.63,30.75,80823.0,25.4871,25.5199,25.1829,25.2815,80823.0
2020-03-26 13:35:00,30.75,30.97,30.7,30.94,61609.0,25.2815,25.4624,25.2404,25.4377,61609.0
2020-03-26 13:40:00,30.94,30.99,30.72,30.93,117399.0,25.4377,25.4788,25.2569,25.4295,117399.0
2020-03-26 13:45:00,30.94,30.94,30.75,30.9,55487.0,25.4377,25.4377,25.2815,25.4048,55487.0
2020-03-26 13:50:00,30.9,31.02,30.83,31.02,113967.0,25.4048,25.5035,25.3473,25.5035,113967.0
2020-03-26 13:55:00,31.03,31.15,30.93,30.95,116918.0,25.5117,25.6104,25.4295,25.446,116918.0
2020-03-26 14:00:00,30.96,31.02,30.71,30.71,89366.0,25.4542,25.5035,25.2486,25.2486,89366.0
2020-03-26 14:05:00,30.72,30.74,30.47,30.54,73263.0,25.2569,25.2733,25.0513,25.1089,73263.0
2020-03-26 14:10:00,30.55,30.69,30.47,30.58,66138.0,25.1171,25.2322,25.0513,25.1418,66138.0
2020-03-26 14:15:00,30.56,30.7,30.52,30.59,90059.0,25.1253,25.2404,25.0924,25.15,90059.0
2020-03-26 14:20:00,30.61,30.66,30.41,30.47,118983.0,25.1664,25.2075,25.002,25.0513,118983.0
2020-03-26 14:25:00,30.47,30.58,30.39,30.51,92155.0,25.0513,25.1418,24.9855,25.0842,92155.0
2020-03-26 14:30:00,30.53,30.86,30.53,30.7,82337.0,25.1006,25.372,25.1006,25.2404,82337.0
2020-03-26 14:35:00,30.71,30.94,30.68,30.79,60314.0,25.2486,25.4377,25.224,25.3144,60314.0
2020-03-26 14:40:00,30.79,30.89,30.66,30.71,71394.0,25.3144,25.3966,25.2075,25.2486,71394.0
2020-03-26 14:45:00,30.72,30.9,30.67,30.84,62941.0,25.2569,25.4048,25.2157,25.3555,62941.0
2020-03-26 14:50:00,30.83,30.96,30.77,30.88,217689.0,25.3473,25.4542,25.298,25.3884,217689.0
2020-03-26 14:55:00,30.87,31.17,30.79,31.02,276240.0,25.3802,25.6268,25.3144,25.5035,276240.0
2020-03-26 15:00:00,30.99,31.06,30.9,30.99,112816.0,25.4788,25.5364,25.4048,25.4788,112816.0
2020-03-26 15:05:00,30.96,31.04,30.83,30.94,223223.0,25.4542,25.5199,25.3473,25.4377,223223.0
2020-03-26 15:10:00,30.95,31.0,30.79,30.95,173032.0,25.446,25.4871,25.3144,25.446,173032.0
2020-03-26 15:15:00,30.94,30.99,30.8,30.87,276622.0,25.4377,25.4788,25.3226,25.3802,276622.0
2020-03-26 15:20:00,30.86,31.08,30.83,30.84,299435.0,25.372,25.5528,25.3473,25.3555,299435.0
2020-03-26 15:25:00,30.85,31.35,30.82,31.31,140153.0,25.3637,25.7748,25.3391,25.7419,140153.0
2020-03-26 15:30:00,31.31,31.44,31.12,31.35,258492.0,25.7419,25.8488,25.5857,25.7748,258492.0
2020-03-26 15:35:00,31.35,31.41,31.1,31.35,300022.0,25.7748,25.8241,25.5693,25.7748,300022.0
2020-03-26 15:40:00,31.37,31.78,31.24,31.77,297971.0,25.7913,26.1283,25.6844,26.1201,297971.0
2020-03-26 15:45:00,31.76,31.77,31.32,31.45,273513.0,26.1119,26.1201,25.7502,25.857,273513.0
2020-03-26 15:50:00,31.47,32.46,31.47,32.22,529798.0,25.8735,26.6874,25.8735,26.4901,529798.0
2020-03-26 15:55:00,32.23,32.24,31.92,31.96,770477.0,26.4983,26.5065,26.2434,26.2763,770477.0
2020-03-27 09:30:00,30.12,30.27,29.68,30.07,449685.0,24.7636,24.8869,24.4018,24.7224,449685.0
2020-03-27 09:35:00,29.95,30.14,29.66,29.83,134537.0,24.6238,24.78,24.3854,24.5251,134537.0
2020-03-27 09:40:00,29.78,29.82,29.22,29.36,181760.0,24.484,24.5169,24.0236,24.1387,181760.0
2020-03-27 09:45:00,29.36,29.42,28.91,28.98,156501.0,24.1387,24.188,23.7687,23.8263,156501.0
2020-03-27 09:50:00,28.97,29.16,28.86,29.0,136312.0,23.8181,23.9743,23.7276,23.8427,136312.0
2020-03-27 09:55:00,29.0,29.18,28.95,29.03,98745.0,23.8427,23.9907,23.8016,23.8674,98745.0
2020-03-27 10:00:00,29.03,29.08,28.92,29.06,90492.0,23.8674,23.9085,23.777,23.8921,90492.0
2020-03-27 10:05:00,29.05,29.64,29.01,29.45,117817.0,23.8838,24.3689,23.851,24.2127,117817.0
2020-03-27 10:10:00,29.47,29.62,29.42,29.42,141506.0,24.2291,24.3525,24.188,24.188,141506.0
2020-03-27 10:15:00,29.41,29.41,29.08,29.22,133105.0,24.1798,24.1798,23.9085,24.0236,133105.0
2020-03-27 10:20:00,29.23,29.43,29.17,29.34,105797.0,24.0318,24.1963,23.9825,24.1223,105797.0
2020-03-27 10:25:00,29.35,29.67,29.31,29.58,100709.0,24.1305,24.3936,24.0976,24.3196,100709.0
2020-03-27 10:30:00,29.6,29.95,29.5,29.78,150440.0,24.336,24.6238,24.2538,24.484,150440.0
2020-03-27 10:35:00,29.76,29.86,29.41,29.54,96966.0,24.4676,24.5498,24.1798,24.2867,96966.0
2020-03-27 10:40:00,29.55,29.71,29.45,29.47,66726.0,24.2949,24.4265,24.2127,24.2291,66726.0
2020-03-27 10:45:00,29.49,29.65,29.45,29.56,99671.0,24.2456,24.3771,24.2127,24.3031,99671.0
2020-03-27 10:50:00,29.54,29.7,29.33,29.64,70991.0,24.2867,24.4182,24.114,24.3689,70991.0
2020-03-27 10:55:00,29.64,29.64,29.33,29.6,104997.0,24.3689,24.3689,24.114,24.336,104997.0
2020-03-27 11:00:00,29.61,29.66,29.46,29.58,42341.0,24.3443,24.3854,24.2209,24.3196,42341.0
2020-03-27 11:05:00,29.59,29.62,29.45,29.61,56238.0,24.3278,24.3525,24.2127,24.3443,56238.0
2020-03-27 11:10:00,29.61,29.63,29.43,29.44,76185.0,24.3443,24.3607,24.1963,24.2045,76185.0
2020-03-27 11:15:00,29.45,29.81,29.43,29.65,107655.0,24.2127,24.5087,24.1963,24.3771,107655.0
2020-03-27 11:20:00,29.64,29.75,29.47,29.7,102602.0,24.3689,24.4594,24.2291,24.4182,102602.0
2020-03-27 11:25:00,29.69,29.77,29.47,29.52,119647.0,24.41,24.4758,24.2291,24.2703,119647.0
2020-03-27 11:30:00,29.52,29.63,29.41,29.53,83429.0,24.2703,24.3607,24.1798,24.2785,83429.0
2020-03-27 11:35:00,29.53,29.55,29.42,29.48,99438.0,24.2785,24.2949,24.188,24.2374,99438.0
2020-03-27 11:40:00,29.48,29.62,29.44,29.59,119736.0,24.2374,24.3525,24.2045,24.3278,119736.0
2020-03-27 11:45:00,29.58,29.6,29.12,29.14,107803.0,24.3196,24.336,23.9414,23.9578,107803.0
2020-03-27 11:50:00,29.15,29.37,29.13,29.36,78807.0,23.9661,24.1469,23.9496,24.1387,78807.0
2020-03-27 11:55:00,29.36,29.47,29.2,29.28,80939.0,24.1387,24.2291,24.0072,24.0729,80939.0
2020-03-27 12:00:00,29.3,29.38,29.1,29.11,66041.0,24.0894,24.1552,23.9249,23.9332,66041.0
2020-03-27 12:05:00,29.11,29.12,29.0,29.0,68743.0,23.9332,23.9414,23.8427,23.8427,68743.0
2020-03-27 12:10:00,29.01,29.06,28.98,29.03,77914.0,23.851,23.8921,23.8263,23.8674,77914.0
2020-03-27 12:15:00,29.05,29.21,29.0,29.2,71517.0,23.8838,24.0154,23.8427,24.0072,71517.0
2020-03-27 12:20:00,29.2,29.3,29.13,29.26,61902.0,24.0072,24.0894,23.9496,24.0565,61902.0
2020-03-27 12:25:00,29.27,29.33,29.12,29.15,73011.0,24.0647,24.114,23.9414,23.9661,73011.0
2020-03-27 12:30:00,29.14,29.44,29.11,29.28,101219.0,23.9578,24.2045,23.9332,24.0729,101219.0
2020-03-27 12:35:00,29.26,29.37,29.13,29.17,60467.0,24.0565,24.1469,23.9496,23.9825,60467.0
2020-03-27 12:40:00,29.15,29.28,29.09,29.23,54335.0,23.9661,24.0729,23.9167,24.0318,54335.0
2020-03-27 12:45:00,29.23,29.31,29.17,29.19,66011.0,24.0318,24.0976,23.9825,23.9989,66011.0
2020-03-27 12:50:00,29.2,29.3,29.18,29.2,55880.0,24.0072,24.0894,23.9907,24.0072,55880.0
2020-03-27 12:55:00,29.2,29.24,29.13,29.19,43522.0,24.0072,24.0401,23.9496,23.9989,43522.0
2020-03-27 13:00:00,29.18,29.22,29.1,29.16,29839.0,23.9907,24.0236,23.9249,23.9743,29839.0
2020-03-27 13:05:00,29.16,29.19,29.09,29.17,70410.0,23.9743,23.9989,23.9167,23.9825,70410.0
2020-03-27 13:10:00,29.17,29.19,29.13,29.16,63196.0,23.9825,23.9989,23.9496,23.9743,63196.0
2020-03-27 13:15:00,29.15,29.16,29.0,29.01,65607.0,23.9661,23.9743,23.8427,23.851,65607.0
2020-03-27 13:20:00,29.01,29.06,28.99,29.0,68687.0,23.851,23.8921,23.8345,23.8427,68687.0
2020-03-27 13:25:00,28.99,29.04,28.87,28.88,145053.0,23.8345,23.8756,23.7359,23.7441,145053.0
2020-03-27 13:30:00,28.87,28.94,28.85,28.88,110468.0,23.7359,23.7934,23.7194,23.7441,110468.0
2020-03-27 13:35:00,28.86,29.17,28.8,29.17,227103.0,23.7276,23.9825,23.6783,23.9825,227103.0
2020-03-27 13:40:00,29.18,29.18,28.8,28.85,288099.0,23.9907,23.9907,23.6783,23.7194,288099.0
2020-03-27 13:45:00,28.86,28.97,28.8,28.96,122992.0,23.7276,23.8181,23.6783,23.8098,122992.0
2020-03-27 13:50:00,28.96,29.06,28.95,29.0,103435.0,23.8098,23.8921,23.8016,23.8427,103435.0
2020-03-27 13:55:00,29.0,29.06,28.95,28.99,104279.0,23.8427,23.8921,23.8016,23.8345,104279.0
2020-03-27 14:00:00,29.0,29.1,28.95,29.09,129426.0,23.8427,23.9249,23.8016,23.9167,129426.0
2020-03-27 14:05:00,29.1,29.15,28.91,28.91,76377.0,23.9249,23.9661,23.7687,23.7687,76377.0
2020-03-27 14:10:00,28.92,28.94,28.8,28.85,44108.0,23.777,23.7934,23.6783,23.7194,44108.0
2020-03-27 14:15:00,28.85,28.93,28.8,28.88,92477.0,23.7194,23.7852,23.6783,23.7441,92477.0
2020-03-27 14:20:00,28.88,29.06,28.87,28.88,86871.0,23.7441,23.8921,23.7359,23.7441,86871.0
2020-03-27 14:25:00,28.88,28.96,28.8,28.87,61860.0,23.7441,23.8098,23.6783,23.7359,61860.0
2020-03-27 14:30:00,28.87,29.18,28.86,29.04,79420.0,23.7359,23.9907,23.7276,23.8756,79420.0
2020-03-27 14:35:00,29.05,29.07,28.94,28.97,58102.0,23.8838,23.9003,23.7934,23.8181,58102.0
2020-03-27 14:40:00,28.96,29.06,28.91,29.02,72107.0,23.8098,23.8921,23.7687,23.8592,72107.0
2020-03-27 14:45:00,29.02,29.07,28.97,29.02,113904.0,23.8592,23.9003,23.8181,23.8592,113904.0
2020-03-27 14:50:00,29.01,29.29,28.96,29.29,114411.0,23.851,24.0812,23.8098,24.0812,114411.0
2020-03-27 14:55:00,29.3,29.32,29.2,29.23,88289.0,24.0894,24.1058,24.0072,24.0318,88289.0
2020-03-27 15:00:00,29.23,29.25,29.19,29.22,102735.0,24.0318,24.0483,23.9989,24.0236,102735.0
2020-03-27 15:05:00,29.22,29.66,29.19,29.6,111847.0,24.0236,24.3854,23.9989,24.336,111847.0
2020-03-27 15:10:00,29.61,29.79,29.27,29.3,139723.0,24.3443,24.4922,24.0647,24.0894,139723.0
2020-03-27 15:15:00,29.3,29.46,29.26,29.44,71824.0,24.0894,24.2209,24.0565,24.2045,71824.0
2020-03-27 15:20:00,29.44,29.74,29.44,29.59,127413.0,24.2045,24.4511,24.2045,24.3278,127413.0
2020-03-27 15:25:00,29.59,29.76,29.51,29.51,141903.0,24.3278,24.4676,24.262,24.262,141903.0
2020-03-27 15:30:00,29.52,29.6,29.32,29.54,149410.0,24.2703,24.336,24.1058,24.2867,149410.0
2020-03-27 15:35:00,29.55,29.63,29.36,29.45,122785.0,24.2949,24.3607,24.1387,24.2127,122785.0
2020-03-27 15:40:00,29.45,29.47,29.1,29.15,127835.0,24.2127,24.2291,23.9249,23.9661,127835.0
2020-03-27 15:45:00,29.17,29.35,29.09,29.12,169984.0,23.9825,24.1305,23.9167,23.9414,169984.0
2020-03-27 15:50:00,29.16,29.34,29.03,29.19,213104.0,23.9743,24.1223,23.8674,23.9989,213104.0
2020-03-27 15:55:00,29.19,29.34,29.16,29.25,459950.0,23.9989,24.1223,23.9743,24.0483,459950.0
2020-03-30 09:30:00,28.51,28.82,28.39,28.55,383112.0,23.4399,23.6947,23.3412,23.4728,383112.0
2020-03-30 09:35:00,28.54,28.55,27.85,27.86,141126.0,23.4645,23.4728,22.8972,22.9055,141126.0
2020-03-30 09:40:00,27.88,27.88,27.61,27.67,130304.0,22.9219,22.9219,22.6999,22.7493,130304.0
2020-03-30 09:45:00,27.67,27.8,27.52,27.8,131992.0,22.7493,22.8561,22.6259,22.8561,131992.0
2020-03-30 09:50:00,27.79,28.05,27.74,28.0,143805.0,22.8479,23.0617,22.8068,23.0206,143805.0
2020-03-30 09:55:00,27.99,28.03,27.79,27.81,117763.0,23.0123,23.0452,22.8479,22.8644,117763.0
2020-03-30 10:00:00,27.81,27.97,27.75,27.87,90751.0,22.8644,22.9959,22.815,22.9137,90751.0
2020-03-30 10:05:00,27.86,27.97,27.8,27.94,61883.0,22.9055,22.9959,22.8561,22.9712,61883.0
2020-03-30 10:10:00,27.96,28.14,27.86,28.05,120514.0,22.9877,23.1357,22.9055,23.0617,120514.0
2020-03-30 10:15:00,28.04,28.22,28.02,28.1,183020.0,23.0535,23.2014,23.037,23.1028,183020.0
2020-03-30 10:20:00,28.08,28.16,28.01,28.07,48727.0,23.0863,23.1521,23.0288,23.0781,48727.0
2020-03-30 10:25:00,28.06,28.12,28.0,28.08,81065.0,23.0699,23.1192,23.0206,23.0863,81065.0
2020-03-30 10:30:00,28.08,28.22,28.02,28.15,129645.0,23.0863,23.2014,23.037,23.1439,129645.0
2020-03-30 10:35:00,28.15,28.21,28.06,28.11,103223.0,23.1439,23.1932,23.0699,23.111,103223.0
2020-03-30 10:40:00,28.11,28.22,28.08,28.11,82720.0,23.111,23.2014,23.0863,23.111,82720.0
2020-03-30 10:45:00,28.11,28.31,28.06,28.29,99114.0,23.111,23.2754,23.0699,23.259,99114.0
2020-03-30 10:50:00,28.29,28.65,28.23,28.57,345906.0,23.259,23.555,23.2097,23.4892,345906.0
2020-03-30 10:55:00,28.57,28.76,28.5,28.52,195828.0,23.4892,23.6454,23.4317,23.4481,195828.0
2020-03-30 11:00:00,28.49,28.71,28.38,28.43,105696.0,23.4234,23.6043,23.333,23.3741,105696.0
2020-03-30 11:05:00,28.45,28.83,28.3,28.77,94031.0,23.3905,23.703,23.2672,23.6536,94031.0
2020-03-30 11:10:00,28.77,28.84,28.51,28.65,119848.0,23.6536,23.7112,23.4399,23.555,119848.0
2020-03-30 11:15:00,28.65,28.85,28.55,28.85,122466.0,23.555,23.7194,23.4728,23.7194,122466.0
2020-03-30 11:20:00,28.86,29.13,28.8,28.96,151643.0,23.7276,23.9496,23.6783,23.8098,151643.0
2020-03-30 11:25:00,28.97,29.04,28.79,29.0,124105.0,23.8181,23.8756,23.6701,23.8427,124105.0
2020-03-30 11:30:00,29.01,29.67,28.94,29.6,183781.0,23.851,24.3936,23.7934,24.336,183781.0
2020-03-30 11:35:00,29.6,29.67,29.36,29.48,121717.0,24.336,24.3936,24.1387,24.2374,121717.0
2020-03-30 11:40:00,29.47,29.85,29.44,29.83,80637.0,24.2291,24.5416,24.2045,24.5251,80637.0
2020-03-30 11:45:00,29.83,30.04,29.64,30.01,129080.0,24.5251,24.6978,24.3689,24.6731,129080.0
2020-03-30 11:50:00,30.0,30.03,29.75,29.76,90088.0,24.6649,24.6896,24.4594,24.4676,90088.0
2020-03-30 11:55:00,29.76,29.8,29.7,29.73,88436.0,24.4676,24.5005,24.4182,24.4429,88436.0
2020-03-30 12:00:00,29.72,29.74,29.62,29.68,67310.0,24.4347,24.4511,24.3525,24.4018,67310.0
2020-03-30 12:05:00,29.67,29.78,29.66,29.68,61204.0,24.3936,24.484,24.3854,24.4018,61204.0
2020-03-30 12:10:00,29.68,29.81,29.62,29.71,144256.0,24.4018,24.5087,24.3525,24.4265,144256.0
2020-03-30 12:15:00,29.72,29.9,29.69,29.9,61811.0,24.4347,24.5827,24.41,24.5827,61811.0
2020-03-30 12:20:00,29.92,29.99,29.89,29.95,63619.0,24.5991,24.6567,24.5745,24.6238,63619.0
2020-03-30 12:25:00,29.94,30.14,29.88,30.12,86707.0,24.6156,24.78,24.5662,24.7636,86707.0
2020-03-30 12:30:00,30.13,30.13,29.81,29.89,105001.0,24.7718,24.7718,24.5087,24.5745,105001.0
2020-03-30 12:35:00,29.89,29.89,29.71,29.76,61656.0,24.5745,24.5745,24.4265,24.4676,61656.0
2020-03-30 12:40:00,29.75,29.82,29.62,29.63,46837.0,24.4594,24.5169,24.3525,24.3607,46837.0
2020-03-30 12:45:00,29.63,29.69,29.58,29.68,71034.0,24.3607,24.41,24.3196,24.4018,71034.0
2020-03-30 12:50:00,29.68,29.91,29.65,29.91,44785.0,24.4018,24.5909,24.3771,24.5909,44785.0
2020-03-30 12:55:00,29.91,29.95,29.78,29.95,60794.0,24.5909,24.6238,24.484,24.6238,60794.0
2020-03-30 13:00:00,29.94,29.95,29.64,29.66,66612.0,24.6156,24.6238,24.3689,24.3854,66612.0
2020-03-30 13:05:00,29.67,29.67,29.4,29.43,91634.0,24.3936,24.3936,24.1716,24.1963,91634.0
2020-03-30 13:10:00,29.43,29.46,29.33,29.39,80400.0,24.1963,24.2209,24.114,24.1634,80400.0
2020-03-30 13:15:00,29.39,29.54,29.39,29.5,51170.0,24.1634,24.2867,24.1634,24.2538,51170.0
2020-03-30 13:20:00,29.49,29.5,29.19,29.22,94148.0,24.2456,24.2538,23.9989,24.0236,94148.0
2020-03-30 13:25:00,29.23,29.25,29.13,29.21,59553.0,24.0318,24.0483,23.9496,24.0154,59553.0
2020-03-30 13:30:00,29.21,29.24,28.92,28.97,73147.0,24.0154,24.0401,23.777,23.8181,73147.0
2020-03-30 13:35:00,28.96,28.99,28.85,28.97,58906.0,23.8098,23.8345,23.7194,23.8181,58906.0
2020-03-30 13:40:00,28.98,29.0,28.82,28.89,66556.0,23.8263,23.8427,23.6947,23.7523,66556.0
2020-03-30 13:45:00,28.89,28.93,28.71,28.85,56057.0,23.7523,23.7852,23.6043,23.7194,56057.0
2020-03-30 13:50:00,28.85,28.95,28.82,28.9,55448.0,23.7194,23.8016,23.6947,23.7605,55448.0
2020-03-30 13:55:00,28.9,28.93,28.73,28.84,102144.0,23.7605,23.7852,23.6207,23.7112,102144.0
2020-03-30 14:00:00,28.84,28.86,28.77,28.83,117551.0,23.7112,23.7276,23.6536,23.703,117551.0
2020-03-30 14:05:00,28.84,28.93,28.83,28.89,58305.0,23.7112,23.7852,23.703,23.7523,58305.0
2020-03-30 14:10:00,28.88,28.89,28.65,28.68,108223.0,23.7441,23.7523,23.555,23.5796,108223.0
2020-03-30 14:15:00,28.71,28.85,28.7,28.82,85487.0,23.6043,23.7194,23.5961,23.6947,85487.0
2020-03-30 14:20:00,28.8,28.96,28.69,28.95,74921.0,23.6783,23.8098,23.5879,23.8016,74921.0
2020-03-30 14:25:00,28.96,29.22,28.94,29.19,112355.0,23.8098,24.0236,23.7934,23.9989,112355.0
2020-03-30 14:30:00,29.17,29.37,29.08,29.25,171204.0,23.9825,24.1469,23.9085,24.0483,171204.0
2020-03-30 14:35:00,29.25,29.37,29.24,29.3,73843.0,24.0483,24.1469,24.0401,24.0894,73843.0
2020-03-30 14:40:00,29.31,29.45,29.28,29.45,83840.0,24.0976,24.2127,24.0729,24.2127,83840.0
2020-03-30 14:45:00,29.46,29.49,29.31,29.42,80246.0,24.2209,24.2456,24.0976,24.188,80246.0
2020-03-30 14:50:00,29.42,29.58,29.37,29.39,90927.0,24.188,24.3196,24.1469,24.1634,90927.0
2020-03-30 14:55:00,29.4,29.45,29.19,29.21,100071.0,24.1716,24.2127,23.9989,24.0154,100071.0
2020-03-30 15:00:00,29.22,29.4,29.21,29.35,67145.0,24.0236,24.1716,24.0154,24.1305,67145.0
2020-03-30 15:05:00,29.36,29.52,29.33,29.44,72004.0,24.1387,24.2703,24.114,24.2045,72004.0
2020-03-30 15:10:00,29.43,29.55,29.41,29.46,86055.0,24.1963,24.2949,24.1798,24.2209,86055.0
2020-03-30 15:15:00,29.44,29.51,29.39,29.42,92054.0,24.2045,24.262,24.1634,24.188,92054.0
2020-03-30 15:20:00,29.42,29.5,29.25,29.26,86777.0,24.188,24.2538,24.0483,24.0565,86777.0
2020-03-30 15:25:00,29.25,29.32,29.1,29.2,118051.0,24.0483,24.1058,23.9249,24.0072,118051.0
2020-03-30 15:30:00,29.2,29.31,29.12,29.16,115773.0,24.0072,24.0976,23.9414,23.9743,115773.0
2020-03-30 15:35:00,29.16,29.33,29.11,29.3,115472.0,23.9743,24.114,23.9332,24.0894,115472.0
2020-03-30 15:40:00,29.3,29.37,29.11,29.15,154961.0,24.0894,24.1469,23.9332,23.9661,154961.0
2020-03-30 15:45:00,29.14,29.24,28.9,29.19,206721.0,23.9578,24.0401,23.7605,23.9989,206721.0
2020-03-30 15:50:00,29.2,29.47,29.19,29.39,223328.0,24.0072,24.2291,23.9989,24.1634,223328.0
2020-03-30 15:55:00,29.4,29.46,29.22,29.29,426990.0,24.1716,24.2209,24.0236,24.0812,426990.0
2020-03-31 09:30:00,30.03,30.5,29.71,30.22,582906.0,24.6896,25.076,24.4265,24.8458,582906.0
2020-03-31 09:35:00,30.22,30.51,30.05,30.22,261210.0,24.8458,25.0842,24.706,24.8458,261210.0
2020-03-31 09:40:00,30.25,30.31,30.04,30.16,96184.0,24.8704,24.9198,24.6978,24.7964,96184.0
2020-03-31 09:45:00,30.17,30.5,30.06,30.15,196896.0,24.8047,25.076,24.7142,24.7882,196896.0
2020-03-31 09:50:00,30.17,30.29,29.91,30.28,176262.0,24.8047,24.9033,24.5909,24.8951,176262.0
2020-03-31 09:55:00,30.3,30.57,30.22,30.37,172107.0,24.9115,25.1335,24.8458,24.9691,172107.0
2020-03-31 10:00:00,30.4,30.47,30.04,30.25,293139.0,24.9938,25.0513,24.6978,24.8704,293139.0
2020-03-31 10:05:00,30.25,30.54,30.23,30.23,75248.0,24.8704,25.1089,24.854,24.854,75248.0
2020-03-31 10:10:00,30.27,30.48,30.24,30.48,85648.0,24.8869,25.0595,24.8622,25.0595,85648.0
2020-03-31 10:15:00,30.45,30.68,30.37,30.68,105286.0,25.0349,25.224,24.9691,25.224,105286.0
2020-03-31 10:20:00,30.68,30.77,30.61,30.71,98824.0,25.224,25.298,25.1664,25.2486,98824.0
2020-03-31 10:25:00,30.71,30.74,30.43,30.59,130057.0,25.2486,25.2733,25.0184,25.15,130057.0
2020-03-31 10:30:00,30.57,30.61,30.38,30.41,69766.0,25.1335,25.1664,24.9773,25.002,69766.0
2020-03-31 10:35:00,30.4,30.54,30.32,30.5,95870.0,24.9938,25.1089,24.928,25.076,95870.0
2020-03-31 10:40:00,30.48,30.56,30.32,30.34,73613.0,25.0595,25.1253,24.928,24.9444,73613.0
2020-03-31 10:45:00,30.34,30.62,30.28,30.54,112454.0,24.9444,25.1746,24.8951,25.1089,112454.0
2020-03-31 10:50:00,30.55,30.83,30.45,30.8,127315.0,25.1171,25.3473,25.0349,25.3226,127315.0
2020-03-31 10:55:00,30.81,30.9,30.74,30.83,80622.0,25.3308,25.4048,25.2733,25.3473,80622.0
2020-03-31 11:00:00,30.84,30.93,30.77,30.84,151948.0,25.3555,25.4295,25.298,25.3555,151948.0
2020-03-31 11:05:00,30.85,31.18,30.84,31.15,123195.0,25.3637,25.635,25.3555,25.6104,123195.0
2020-03-31 11:10:00,31.16,31.25,31.13,31.17,127386.0,25.6186,25.6926,25.5939,25.6268,127386.0
2020-03-31 11:15:00,31.17,31.28,31.1,31.16,157292.0,25.6268,25.7173,25.5693,25.6186,157292.0
2020-03-31 11:20:00,31.17,31.38,31.06,31.36,145465.0,25.6268,25.7995,25.5364,25.783,145465.0
2020-03-31 11:25:00,31.36,31.54,31.31,31.52,142889.0,25.783,25.931,25.7419,25.9146,142889.0
2020-03-31 11:30:00,31.54,31.64,31.33,31.62,87114.0,25.931,26.0132,25.7584,25.9968,87114.0
2020-03-31 11:35:00,31.66,31.74,31.48,31.62,141288.0,26.0297,26.0955,25.8817,25.9968,141288.0
2020-03-31 11:40:00,31.62,31.88,31.62,31.69,120347.0,25.9968,26.2106,25.9968,26.0544,120347.0
2020-03-31 11:45:00,31.68,31.85,31.65,31.85,125620.0,26.0461,26.1859,26.0215,26.1859,125620.0
2020-03-31 11:50:00,31.84,31.92,31.79,31.8,104365.0,26.1777,26.2434,26.1366,26.1448,104365.0
2020-03-31 11:55:00,31.81,31.85,31.73,31.81,108754.0,26.153,26.1859,26.0872,26.153,108754.0
2020-03-31 12:00:00,31.82,31.84,31.58,31.61,96903.0,26.1612,26.1777,25.9639,25.9886,96903.0
2020-03-31 12:05:00,31.63,31.71,31.41,31.5,81130.0,26.005,26.0708,25.8241,25.8981,81130.0
2020-03-31 12:10:00,31.46,31.47,31.34,31.42,35805.0,25.8653,25.8735,25.7666,25.8324,35805.0
2020-03-31 12:15:00,31.41,31.49,31.16,31.17,51211.0,25.8241,25.8899,25.6186,25.6268,51211.0
2020-03-31 12:20:00,31.17,31.19,31.0,31.04,67744.0,25.6268,25.6433,25.4871,25.5199,67744.0
2020-03-31 12:25:00,31.02,31.05,30.93,31.05,77233.0,25.5035,25.5282,25.4295,25.5282,77233.0
2020-03-31 12:30:00,31.05,31.08,30.8,30.88,96927.0,25.5282,25.5528,25.3226,25.3884,96927.0
2020-03-31 12:35:00,30.86,31.0,30.83,30.86,66820.0,25.372,25.4871,25.3473,25.372,66820.0
2020-03-31 12:40:00,30.86,31.01,30.81,30.95,74030.0,25.372,25.4953,25.3308,25.446,74030.0
2020-03-31 12:45:00,30.96,31.0,30.84,30.9,44721.0,25.4542,25.4871,25.3555,25.4048,44721.0
2020-03-31 12:50:00,30.9,30.9,30.66,30.78,83428.0,25.4048,25.4048,25.2075,25.3062,83428.0
2020-03-31 12:55:00,30.76,30.83,30.66,30.71,89989.0,25.2897,25.3473,25.2075,25.2486,89989.0
2020-03-31 13:00:00,30.69,30.79,30.57,30.57,62868.0,25.2322,25.3144,25.1335,25.1335,62868.0
2020-03-31 13:05:00,30.57,30.67,30.52,30.6,81565.0,25.1335,25.2157,25.0924,25.1582,81565.0
2020-03-31 13:10:00,30.57,30.64,30.48,30.56,96224.0,25.1335,25.1911,25.0595,25.1253,96224.0
2020-03-31 13:15:00,30.55,30.6,30.49,30.55,63598.0,25.1171,25.1582,25.0678,25.1171,63598.0
2020-03-31 13:20:00,30.54,30.61,30.3,30.34,92273.0,25.1089,25.1664,24.9115,24.9444,92273.0
2020-03-31 13:25:00,30.35,30.5,30.33,30.5,78107.0,24.9527,25.076,24.9362,25.076,78107.0
2020-03-31 13:30:00,30.51,30.73,30.45,30.61,84931.0,25.0842,25.2651,25.0349,25.1664,84931.0
2020-03-31 13:35:00,30.6,30.79,30.58,30.7,59701.0,25.1582,25.3144,25.1418,25.2404,59701.0
2020-03-31 13:40:00,30.72,30.77,30.68,30.73,61997.0,25.2569,25.298,25.224,25.2651,61997.0
2020-03-31 13:45:00,30.73,30.8,30.63,30.68,89019.0,25.2651,25.3226,25.1829,25.224,89019.0
2020-03-31 13:50:00,30.68,30.69,30.49,30.54,47673.0,25.224,25.2322,25.0678,25.1089,47673.0
2020-03-31 13:55:00,30.52,30.63,30.49,30.58,49929.0,25.0924,25.1829,25.0678,25.1418,49929.0
2020-03-31 14:00:00,30.58,30.59,30.46,30.48,113714.0,25.1418,25.15,25.0431,25.0595,113714.0
2020-03-31 14:05:00,30.49,30.65,30.44,30.62,45669.0,25.0678,25.1993,25.0266,25.1746,45669.0
2020-03-31 14:10:00,30.61,30.68,30.5,30.5,48220.0,25.1664,25.224,25.076,25.076,48220.0
2020-03-31 14:15:00,30.5,30.52,30.32,30.38,83564.0,25.076,25.0924,24.928,24.9773,83564.0
2020-03-31 14:20:00,30.39,30.47,30.35,30.36,76959.0,24.9855,25.0513,24.9527,24.9609,76959.0
2020-03-31 14:25:00,30.37,30.44,30.3,30.41,48553.0,24.9691,25.0266,24.9115,25.002,48553.0
2020-03-31 14:30:00,30.42,30.44,30.34,30.4,42607.0,25.0102,25.0266,24.9444,24.9938,42607.0
2020-03-31 14:35:00,30.41,30.47,30.3,30.43,80793.0,25.002,25.0513,24.9115,25.0184,80793.0
2020-03-31 14:40:00,30.43,30.56,30.37,30.48,54938.0,25.0184,25.1253,24.9691,25.0595,54938.0
2020-03-31 14:45:00,30.47,30.47,30.29,30.3,50816.0,25.0513,25.0513,24.9033,24.9115,50816.0
2020-03-31 14:50:00,30.31,30.45,30.3,30.37,67850.0,24.9198,25.0349,24.9115,24.9691,67850.0
2020-03-31 14:55:00,30.38,30.55,30.35,30.5,40254.0,24.9773,25.1171,24.9527,25.076,40254.0
2020-03-31 15:00:00,30.5,30.6,30.46,30.48,99212.0,25.076,25.1582,25.0431,25.0595,99212.0
2020-03-31 15:05:00,30.48,30.58,30.47,30.57,100934.0,25.0595,25.1418,25.0513,25.1335,100934.0
2020-03-31 15:10:00,30.57,30.58,30.45,30.51,112544.0,25.1335,25.1418,25.0349,25.0842,112544.0
2020-03-31 15:15:00,30.52,30.54,30.09,30.1,175819.0,25.0924,25.1089,24.7389,24.7471,175819.0
2020-03-31 15:20:00,30.12,30.16,29.98,30.1,126368.0,24.7636,24.7964,24.6485,24.7471,126368.0
2020-03-31 15:25:00,30.1,30.18,29.96,29.96,130571.0,24.7471,24.8129,24.632,24.632,130571.0
2020-03-31 15:30:00,29.96,30.14,29.95,30.13,135884.0,24.632,24.78,24.6238,24.7718,135884.0
2020-03-31 15:35:00,30.14,30.14,29.91,30.08,128274.0,24.78,24.78,24.5909,24.7307,128274.0
2020-03-31 15:40:00,30.08,30.15,30.0,30.08,125146.0,24.7307,24.7882,24.6649,24.7307,125146.0
2020-03-31 15:45:00,30.08,30.19,29.93,29.93,178437.0,24.7307,24.8211,24.6073,24.6073,178437.0
2020-03-31 15:50:00,29.94,30.88,29.94,30.47,515230.0,24.6156,25.3884,24.6156,25.0513,515230.0
2020-03-31 15:55:00,30.5,30.97,30.49,30.79,920617.0,25.076,25.4624,25.0678,25.3144,920617.0
2020-04-01 09:30:00,29.32,29.66,29.1,29.37,296214.0,24.1058,24.3854,23.9249,24.1469,296214.0
2020-04-01 09:35:00,29.37,29.66,29.33,29.61,137816.0,24.1469,24.3854,24.114,24.3443,137816.0
2020-04-01 09:40:00,29.61,30.05,29.51,29.9,158915.0,24.3443,24.706,24.262,24.5827,158915.0
2020-04-01 09:45:00,29.9,30.27,29.75,30.17,248660.0,24.5827,24.8869,24.4594,24.8047,248660.0
2020-04-01 09:50:00,30.18,30.53,30.16,30.4,248362.0,24.8129,25.1006,24.7964,24.9938,248362.0
2020-04-01 09:55:00,30.39,30.39,30.04,30.29,121608.0,24.9855,24.9855,24.6978,24.9033,121608.0
2020-04-01 10:00:00,30.21,30.29,29.68,29.71,213589.0,24.8376,24.9033,24.4018,24.4265,213589.0
2020-04-01 10:05:00,29.71,30.06,29.66,30.06,109082.0,24.4265,24.7142,24.3854,24.7142,109082.0
2020-04-01 10:10:00,30.05,30.08,29.87,30.04,45606.0,24.706,24.7307,24.558,24.6978,45606.0
2020-04-01 10:15:00,30.05,30.33,30.05,30.24,81635.0,24.706,24.9362,24.706,24.8622,81635.0
2020-04-01 10:20:00,30.24,30.24,29.81,29.86,92843.0,24.8622,24.8622,24.5087,24.5498,92843.0
2020-04-01 10:25:00,29.86,30.12,29.86,30.11,70888.0,24.5498,24.7636,24.5498,24.7553,70888.0
2020-04-01 10:30:00,30.09,30.14,29.82,30.03,125124.0,24.7389,24.78,24.5169,24.6896,125124.0
2020-04-01 10:35:00,30.02,30.12,29.91,29.97,88210.0,24.6813,24.7636,24.5909,24.6402,88210.0
2020-04-01 10:40:00,29.97,30.02,29.75,29.75,82009.0,24.6402,24.6813,24.4594,24.4594,82009.0
2020-04-01 10:45:00,29.76,29.96,29.75,29.83,58846.0,24.4676,24.632,24.4594,24.5251,58846.0
2020-04-01 10:50:00,29.81,29.82,29.6,29.62,77254.0,24.5087,24.5169,24.336,24.3525,77254.0
2020-04-01 10:55:00,29.58,29.66,29.53,29.63,64974.0,24.3196,24.3854,24.2785,24.3607,64974.0
2020-04-01 11:00:00,29.62,29.89,29.62,29.86,89980.0,24.3525,24.5745,24.3525,24.5498,89980.0
2020-04-01 11:05:00,29.84,29.95,29.79,29.92,100707.0,24.5334,24.6238,24.4922,24.5991,100707.0
2020-04-01 11:10:00,29.89,30.09,29.88,30.01,90617.0,24.5745,24.7389,24.5662,24.6731,90617.0
2020-04-01 11:15:00,29.98,30.03,29.75,29.75,72487.0,24.6485,24.6896,24.4594,24.4594,72487.0
2020-04-01 11:20:00,29.74,29.8,29.57,29.61,75190.0,24.4511,24.5005,24.3114,24.3443,75190.0
2020-04-01 11:25:00,29.6,29.67,29.42,29.46,133615.0,24.336,24.3936,24.188,24.2209,133615.0
2020-04-01 11:30:00,29.46,29.65,29.42,29.59,62141.0,24.2209,24.3771,24.188,24.3278,62141.0
2020-04-01 11:35:00,29.62,29.67,29.51,29.52,70497.0,24.3525,24.3936,24.262,24.2703,70497.0
2020-04-01 11:40:00,29.5,29.53,29.35,29.4,72066.0,24.2538,24.2785,24.1305,24.1716,72066.0
2020-04-01 11:45:00,29.39,29.49,29.32,29.41,68963.0,24.1634,24.2456,24.1058,24.1798,68963.0
2020-04-01 11:50:00,29.4,29.48,29.34,29.35,50297.0,24.1716,24.2374,24.1223,24.1305,50297.0
2020-04-01 11:55:00,29.34,29.46,29.33,29.37,62312.0,24.1223,24.2209,24.114,24.1469,62312.0
2020-04-01 12:00:00,29.37,29.37,29.17,29.17,71896.0,24.1469,24.1469,23.9825,23.9825,71896.0
2020-04-01 12:05:00,29.18,29.21,29.03,29.07,83113.0,23.9907,24.0154,23.8674,23.9003,83113.0
2020-04-01 12:10:00,29.08,29.25,29.07,29.25,73865.0,23.9085,24.0483,23.9003,24.0483,73865.0
2020-04-01 12:15:00,29.25,29.25,29.04,29.05,66983.0,24.0483,24.0483,23.8756,23.8838,66983.0
2020-04-01 12:20:00,29.05,29.06,28.93,29.0,109612.0,23.8838,23.8921,23.7852,23.8427,109612.0
2020-04-01 12:25:00,29.0,29.06,28.89,28.93,80084.0,23.8427,23.8921,23.7523,23.7852,80084.0
2020-04-01 12:30:00,28.93,29.04,28.93,29.01,76174.0,23.7852,23.8756,23.7852,23.851,76174.0
2020-04-01 12:35:00,29.0,29.0,28.91,28.96,67340.0,23.8427,23.8427,23.7687,23.8098,67340.0
2020-04-01 12:40:00,28.98,29.08,28.91,29.05,74318.0,23.8263,23.9085,23.7687,23.8838,74318.0
2020-04-01 12:45:00,29.05,29.1,28.86,28.89,66636.0,23.8838,23.9249,23.7276,23.7523,66636.0
2020-04-01 12:50:00,28.91,28.98,28.86,28.95,67499.0,23.7687,23.8263,23.7276,23.8016,67499.0
2020-04-01 12:55:00,28.95,29.14,28.93,28.93,85906.0,23.8016,23.9578,23.7852,23.7852,85906.0
2020-04-01 13:00:00,28.92,29.07,28.82,29.06,112452.0,23.777,23.9003,23.6947,23.8921,112452.0
2020-04-01 13:05:00,29.07,29.3,29.03,29.21,178250.0,23.9003,24.0894,23.8674,24.0154,178250.0
2020-04-01 13:10:00,29.21,29.27,29.12,29.12,63015.0,24.0154,24.0647,23.9414,23.9414,63015.0
2020-04-01 13:15:00,29.12,29.32,29.09,29.26,58527.0,23.9414,24.1058,23.9167,24.0565,58527.0
2020-04-01 13:20:00,29.26,29.4,29.25,29.39,72883.0,24.0565,24.1716,24.0483,24.1634,72883.0
2020-04-01 13:25:00,29.39,29.47,29.29,29.42,80944.0,24.1634,24.2291,24.0812,24.188,80944.0
2020-04-01 13:30:00,29.43,29.45,29.35,29.4,57190.0,24.1963,24.2127,24.1305,24.1716,57190.0
2020-04-01 13:35:00,29.4,29.49,29.38,29.46,120380.0,24.1716,24.2456,24.1552,24.2209,120380.0
2020-04-01 13:40:00,29.46,29.63,29.43,29.59,122589.0,24.2209,24.3607,24.1963,24.3278,122589.0
2020-04-01 13:45:00,29.59,29.71,29.49,29.67,122978.0,24.3278,24.4265,24.2456,24.3936,122978.0
2020-04-01 13:50:00,29.67,30.22,29.63,30.18,229752.0,24.3936,24.8458,24.3607,24.8129,229752.0
2020-04-01 13:55:00,30.15,30.27,30.14,30.18,72076.0,24.7882,24.8869,24.78,24.8129,72076.0
2020-04-01 14:00:00,30.18,30.22,29.94,30.16,96379.0,24.8129,24.8458,24.6156,24.7964,96379.0
2020-04-01 14:05:00,30.19,30.28,30.13,30.17,62781.0,24.8211,24.8951,24.7718,24.8047,62781.0
2020-04-01 14:10:00,30.16,30.21,30.07,30.07,82624.0,24.7964,24.8376,24.7224,24.7224,82624.0
2020-04-01 14:15:00,30.05,30.18,30.04,30.15,80611.0,24.706,24.8129,24.6978,24.7882,80611.0
2020-04-01 14:20:00,30.15,30.36,30.11,30.32,130470.0,24.7882,24.9609,24.7553,24.928,130470.0
2020-04-01 14:25:00,30.32,30.36,30.08,30.1,94738.0,24.928,24.9609,24.7307,24.7471,94738.0
2020-04-01 14:30:00,30.09,30.11,29.92,30.06,104500.0,24.7389,24.7553,24.5991,24.7142,104500.0
2020-04-01 14:35:00,30.05,30.19,30.01,30.18,119444.0,24.706,24.8211,24.6731,24.8129,119444.0
2020-04-01 14:40:00,30.18,30.19,30.03,30.14,82519.0,24.8129,24.8211,24.6896,24.78,82519.0
2020-04-01 14:45:00,30.14,30.36,30.14,30.33,111206.0,24.78,24.9609,24.78,24.9362,111206.0
2020-04-01 14:50:00,30.3,30.32,30.18,30.22,159644.0,24.9115,24.928,24.8129,24.8458,159644.0
2020-04-01 14:55:00,30.22,30.27,30.17,30.19,91553.0,24.8458,24.8869,24.8047,24.8211,91553.0
2020-04-01 15:00:00,30.2,30.35,30.17,30.18,100494.0,24.8293,24.9527,24.8047,24.8129,100494.0
2020-04-01 15:05:00,30.18,30.19,30.02,30.07,67043.0,24.8129,24.8211,24.6813,24.7224,67043.0
2020-04-01 15:10:00,30.07,30.18,30.01,30.1,62594.0,24.7224,24.8129,24.6731,24.7471,62594.0
2020-04-01 15:15:00,30.09,30.2,30.04,30.19,60409.0,24.7389,24.8293,24.6978,24.8211,60409.0
2020-04-01 15:20:00,30.2,30.2,29.9,29.91,86774.0,24.8293,24.8293,24.5827,24.5909,86774.0
2020-04-01 15:25:00,29.91,29.94,29.8,29.8,73145.0,24.5909,24.6156,24.5005,24.5005,73145.0
2020-04-01 15:30:00,29.81,29.87,29.73,29.73,114102.0,24.5087,24.558,24.4429,24.4429,114102.0
2020-04-01 15:35:00,29.74,29.74,29.39,29.46,129782.0,24.4511,24.4511,24.1634,24.2209,129782.0
2020-04-01 15:40:00,29.44,29.46,29.22,29.27,136947.0,24.2045,24.2209,24.0236,24.0647,136947.0
2020-04-01 15:45:00,29.29,29.69,29.27,29.63,186709.0,24.0812,24.41,24.0647,24.3607,186709.0
2020-04-01 15:50:00,29.64,29.72,29.31,29.72,261000.0,24.3689,24.4347,24.0976,24.4347,261000.0
2020-04-01 15:55:00,29.73,29.78,29.51,29.62,441198.0,24.4429,24.484,24.262,24.3525,441198.0
2020-04-02 09:30:00,31.25,31.54,30.8,31.46,377089.0,25.6926,25.931,25.3226,25.8653,377089.0
2020-04-02 09:35:00,31.46,31.98,31.46,31.66,318925.0,25.8653,26.2928,25.8653,26.0297,318925.0
2020-04-02 09:40:00,31.58,31.72,31.0,31.09,209982.0,25.9639,26.079,25.4871,25.5611,209982.0
2020-04-02 09:45:00,31.05,31.08,30.71,30.87,108653.0,25.5282,25.5528,25.2486,25.3802,108653.0
2020-04-02 09:50:00,30.87,31.15,30.83,30.97,78212.0,25.3802,25.6104,25.3473,25.4624,78212.0
2020-04-02 09:55:00,30.98,31.58,30.98,31.52,82260.0,25.4706,25.9639,25.4706,25.9146,82260.0
2020-04-02 10:00:00,31.5,31.65,31.38,31.61,63872.0,25.8981,26.0215,25.7995,25.9886,63872.0
2020-04-02 10:05:00,31.59,31.82,31.49,31.77,95244.0,25.9721,26.1612,25.8899,26.1201,95244.0
2020-04-02 10:10:00,31.79,31.9,31.57,31.69,95622.0,26.1366,26.227,25.9557,26.0544,95622.0
2020-04-02 10:15:00,31.69,31.93,31.59,31.92,108020.0,26.0544,26.2517,25.9721,26.2434,108020.0
2020-04-02 10:20:00,31.92,32.08,31.89,31.96,125031.0,26.2434,26.375,26.2188,26.2763,125031.0
2020-04-02 10:25:00,31.94,32.58,31.81,32.44,306836.0,26.2599,26.7861,26.153,26.671,306836.0
2020-04-02 10:30:00,32.45,33.68,32.3,33.28,430500.0,26.6792,27.6905,26.5559,27.3616,430500.0
2020-04-02 10:35:00,33.44,35.13,33.44,35.08,400789.0,27.4931,28.8826,27.4931,28.8415,400789.0
2020-04-02 10:40:00,35.02,35.42,34.52,35.06,401719.0,28.7922,29.121,28.3811,28.825,401719.0
2020-04-02 10:45:00,35.05,35.37,34.24,34.52,423421.0,28.8168,29.0799,28.1509,28.3811,423421.0
2020-04-02 10:50:00,34.54,34.69,34.13,34.23,315426.0,28.3975,28.5208,28.0604,28.1426,315426.0
2020-04-02 10:55:00,34.23,34.51,34.13,34.45,315245.0,28.1426,28.3729,28.0604,28.3235,315245.0
2020-04-02 11:00:00,34.45,34.72,33.74,34.56,258554.0,28.3235,28.5455,27.7398,28.414,258554.0
2020-04-02 11:05:00,34.55,34.61,33.78,33.98,185583.0,28.4057,28.4551,27.7727,27.9371,185583.0
2020-04-02 11:10:00,33.95,34.12,33.39,33.5,129349.0,27.9124,28.0522,27.452,27.5425,129349.0
2020-04-02 11:15:00,33.5,33.91,33.33,33.33,131179.0,27.5425,27.8796,27.4027,27.4027,131179.0
2020-04-02 11:20:00,33.35,33.4,33.12,33.27,223930.0,27.4191,27.4603,27.23,27.3534,223930.0
2020-04-02 11:25:00,33.28,33.32,32.64,32.8,170911.0,27.3616,27.3945,26.8354,26.967,170911.0
2020-04-02 11:30:00,32.8,33.12,32.72,32.99,176476.0,26.967,27.23,26.9012,27.1232,176476.0
2020-04-02 11:35:00,32.99,33.28,32.89,32.94,140805.0,27.1232,27.3616,27.0409,27.0821,140805.0
2020-04-02 11:40:00,32.94,33.38,32.93,33.34,129136.0,27.0821,27.4438,27.0738,27.4109,129136.0
2020-04-02 11:45:00,33.34,33.83,33.17,33.77,181487.0,27.4109,27.8138,27.2712,27.7645,181487.0
2020-04-02 11:50:00,33.77,33.96,33.47,33.56,113456.0,27.7645,27.9207,27.5178,27.5918,113456.0
2020-04-02 11:55:00,33.58,34.07,33.54,33.91,93213.0,27.6082,28.0111,27.5754,27.8796,93213.0
2020-04-02 12:00:00,33.93,33.95,33.54,33.75,89337.0,27.896,27.9124,27.5754,27.748,89337.0
2020-04-02 12:05:00,33.73,33.95,33.62,33.62,71737.0,27.7316,27.9124,27.6411,27.6411,71737.0
2020-04-02 12:10:00,33.59,33.95,33.56,33.92,102215.0,27.6165,27.9124,27.5918,27.8878,102215.0
2020-04-02 12:15:00,33.92,34.01,33.77,33.89,85600.0,27.8878,27.9618,27.7645,27.8631,85600.0
2020-04-02 12:20:00,33.89,34.04,33.79,33.84,90861.0,27.8631,27.9864,27.7809,27.822,90861.0
2020-04-02 12:25:00,33.85,34.01,33.84,33.88,97504.0,27.8302,27.9618,27.822,27.8549,97504.0
2020-04-02 12:30:00,33.9,33.98,33.7,33.77,147021.0,27.8713,27.9371,27.7069,27.7645,147021.0
2020-04-02 12:35:00,33.77,34.04,33.75,33.92,120654.0,27.7645,27.9864,27.748,27.8878,120654.0
2020-04-02 12:40:00,33.91,34.02,33.75,33.94,106281.0,27.8796,27.97,27.748,27.9042,106281.0
2020-04-02 12:45:00,33.94,33.95,33.72,33.83,104442.0,27.9042,27.9124,27.7233,27.8138,104442.0
2020-04-02 12:50:00,33.83,34.0,33.79,33.95,75006.0,27.8138,27.9535,27.7809,27.9124,75006.0
2020-04-02 12:55:00,33.94,33.97,33.68,33.79,217906.0,27.9042,27.9289,27.6905,27.7809,217906.0
2020-04-02 13:00:00,33.8,33.9,33.65,33.67,59375.0,27.7891,27.8713,27.6658,27.6822,59375.0
2020-04-02 13:05:00,33.65,33.66,33.23,33.26,143389.0,27.6658,27.674,27.3205,27.3451,143389.0
2020-04-02 13:10:00,33.25,33.28,32.96,32.99,108135.0,27.3369,27.3616,27.0985,27.1232,108135.0
2020-04-02 13:15:00,32.97,33.1,32.8,32.91,83195.0,27.1067,27.2136,26.967,27.0574,83195.0
2020-04-02 13:20:00,32.9,33.17,32.82,33.07,164493.0,27.0492,27.2712,26.9834,27.1889,164493.0
2020-04-02 13:25:00,33.06,33.09,32.82,32.84,69728.0,27.1807,27.2054,26.9834,26.9998,69728.0
2020-04-02 13:30:00,32.84,32.84,32.68,32.8,85724.0,26.9998,26.9998,26.8683,26.967,85724.0
2020-04-02 13:35:00,32.81,33.0,32.81,32.87,66398.0,26.9752,27.1314,26.9752,27.0245,66398.0
2020-04-02 13:40:00,32.86,33.05,32.83,33.02,74479.0,27.0163,27.1725,26.9916,27.1478,74479.0
2020-04-02 13:45:00,33.02,33.02,32.82,32.89,60407.0,27.1478,27.1478,26.9834,27.0409,60407.0
2020-04-02 13:50:00,32.88,33.15,32.88,33.09,72654.0,27.0327,27.2547,27.0327,27.2054,72654.0
2020-04-02 13:55:00,33.08,33.08,32.71,32.79,113687.0,27.1972,27.1972,26.893,26.9587,113687.0
2020-04-02 14:00:00,32.79,32.83,32.4,32.42,113380.0,26.9587,26.9916,26.6381,26.6545,113380.0
2020-04-02 14:05:00,32.41,32.42,32.13,32.23,101084.0,26.6463,26.6545,26.4161,26.4983,101084.0
2020-04-02 14:10:00,32.23,32.4,32.06,32.4,73919.0,26.4983,26.6381,26.3586,26.6381,73919.0
2020-04-02 14:15:00,32.4,32.45,32.12,32.13,86063.0,26.6381,26.6792,26.4079,26.4161,86063.0
2020-04-02 14:20:00,32.13,32.4,32.06,32.36,90320.0,26.4161,26.6381,26.3586,26.6052,90320.0
2020-04-02 14:25:00,32.35,32.82,32.31,32.78,107311.0,26.597,26.9834,26.5641,26.9505,107311.0
2020-04-02 14:30:00,32.77,32.8,32.52,32.69,115474.0,26.9423,26.967,26.7367,26.8765,115474.0
2020-04-02 14:35:00,32.72,32.99,32.71,32.86,66249.0,26.9012,27.1232,26.893,27.0163,66249.0
2020-04-02 14:40:00,32.85,32.95,32.72,32.86,77418.0,27.0081,27.0903,26.9012,27.0163,77418.0
2020-04-02 14:45:00,32.85,32.99,32.78,32.97,101465.0,27.0081,27.1232,26.9505,27.1067,101465.0
2020-04-02 14:50:00,33.0,33.19,32.85,33.11,117042.0,27.1314,27.2876,27.0081,27.2218,117042.0
2020-04-02 14:55:00,33.11,33.41,33.07,33.41,115029.0,27.2218,27.4685,27.1889,27.4685,115029.0
2020-04-02 15:00:00,33.42,33.47,33.15,33.25,104678.0,27.4767,27.5178,27.2547,27.3369,104678.0
2020-04-02 15:05:00,33.25,33.25,33.07,33.23,85899.0,27.3369,27.3369,27.1889,27.3205,85899.0
2020-04-02 15:10:00,33.23,33.29,33.11,33.14,104666.0,27.3205,27.3698,27.2218,27.2465,104666.0
2020-04-02 15:15:00,33.12,33.31,33.06,33.31,76012.0,27.23,27.3863,27.1807,27.3863,76012.0
2020-04-02 15:20:00,33.3,33.5,33.28,33.44,100273.0,27.378,27.5425,27.3616,27.4931,100273.0
2020-04-02 15:25:00,33.44,33.45,33.14,33.27,158734.0,27.4931,27.5014,27.2465,27.3534,158734.0
2020-04-02 15:30:00,33.28,33.41,33.14,33.27,156980.0,27.3616,27.4685,27.2465,27.3534,156980.0
2020-04-02 15:35:00,33.26,33.41,33.23,33.38,142068.0,27.3451,27.4685,27.3205,27.4438,142068.0
2020-04-02 15:40:00,33.38,33.74,33.33,33.72,177608.0,27.4438,27.7398,27.4027,27.7233,177608.0
2020-04-02 15:45:00,33.72,33.73,33.23,33.36,182881.0,27.7233,27.7316,27.3205,27.4274,182881.0
2020-04-02 15:50:00,33.36,33.84,33.34,33.7,277943.0,27.4274,27.822,27.4109,27.7069,277943.0
2020-04-02 15:55:00,33.7,33.98,33.66,33.8,543483.0,27.7069,27.9371,27.674,27.7891,543483.0
2020-04-03 09:30:00,34.61,34.98,34.2,34.82,625164.0,28.4551,28.7593,28.118,28.6277,625164.0
2020-04-03 09:35:00,34.88,34.97,34.51,34.54,209642.0,28.6771,28.751,28.3729,28.3975,209642.0
2020-04-03 09:40:00,34.56,34.97,34.51,34.61,115126.0,28.414,28.751,28.3729,28.4551,115126.0
2020-04-03 09:45:00,34.6,34.6,33.81,33.81,288123.0,28.4468,28.4468,27.7973,27.7973,288123.0
2020-04-03 09:50:00,33.83,34.14,33.31,33.38,127174.0,27.8138,28.0687,27.3863,27.4438,127174.0
2020-04-03 09:55:00,33.39,33.85,33.36,33.69,82243.0,27.452,27.8302,27.4274,27.6987,82243.0
2020-04-03 10:00:00,33.74,34.05,33.58,33.7,119106.0,27.7398,27.9947,27.6082,27.7069,119106.0
2020-04-03 10:05:00,33.72,34.03,33.56,34.01,135215.0,27.7233,27.9782,27.5918,27.9618,135215.0
2020-04-03 10:10:00,34.02,34.04,33.82,33.85,121737.0,27.97,27.9864,27.8056,27.8302,121737.0
2020-04-03 10:15:00,33.86,33.86,32.93,33.02,124278.0,27.8384,27.8384,27.0738,27.1478,124278.0
2020-04-03 10:20:00,32.98,33.32,32.91,33.3,118994.0,27.1149,27.3945,27.0574,27.378,118994.0
2020-04-03 10:25:00,33.33,33.33,32.93,33.08,77733.0,27.4027,27.4027,27.0738,27.1972,77733.0
2020-04-03 10:30:00,33.09,33.2,32.55,32.62,163831.0,27.2054,27.2958,26.7614,26.819,163831.0
2020-04-03 10:35:00,32.61,32.76,32.42,32.57,112460.0,26.8107,26.9341,26.6545,26.7779,112460.0
2020-04-03 10:40:00,32.58,32.95,32.56,32.74,105196.0,26.7861,27.0903,26.7696,26.9176,105196.0
2020-04-03 10:45:00,32.75,32.96,32.62,32.86,126751.0,26.9258,27.0985,26.819,27.0163,126751.0
2020-04-03 10:50:00,32.85,33.15,32.76,32.86,91224.0,27.0081,27.2547,26.9341,27.0163,91224.0
2020-04-03 10:55:00,32.82,32.98,32.75,32.95,82939.0,26.9834,27.1149,26.9258,27.0903,82939.0
2020-04-03 11:00:00,32.96,33.22,32.96,33.05,65335.0,27.0985,27.3123,27.0985,27.1725,65335.0
2020-04-03 11:05:00,33.05,33.17,32.95,33.15,102090.0,27.1725,27.2712,27.0903,27.2547,102090.0
2020-04-03 11:10:00,33.15,33.23,32.95,32.96,65205.0,27.2547,27.3205,27.0903,27.0985,65205.0
2020-04-03 11:15:00,32.94,33.19,32.92,33.02,97814.0,27.0821,27.2876,27.0656,27.1478,97814.0
2020-04-03 11:20:00,33.02,33.1,32.6,32.62,68178.0,27.1478,27.2136,26.8025,26.819,68178.0
2020-04-03 11:25:00,32.62,32.73,32.59,32.7,69799.0,26.819,26.9094,26.7943,26.8847,69799.0
2020-04-03 11:30:00,32.68,32.77,32.41,32.72,105417.0,26.8683,26.9423,26.6463,26.9012,105417.0
2020-04-03 11:35:00,32.7,32.82,32.61,32.75,54606.0,26.8847,26.9834,26.8107,26.9258,54606.0
2020-04-03 11:40:00,32.74,32.77,32.5,32.55,77273.0,26.9176,26.9423,26.7203,26.7614,77273.0
2020-04-03 11:45:00,32.55,32.55,32.18,32.31,90709.0,26.7614,26.7614,26.4572,26.5641,90709.0
2020-04-03 11:50:00,32.3,32.37,32.26,32.35,65773.0,26.5559,26.6134,26.523,26.597,65773.0
2020-04-03 11:55:00,32.36,32.49,32.25,32.31,72555.0,26.6052,26.7121,26.5148,26.5641,72555.0
2020-04-03 12:00:00,32.31,32.38,32.09,32.13,81080.0,26.5641,26.6216,26.3832,26.4161,81080.0
2020-04-03 12:05:00,32.11,32.12,31.77,31.81,113671.0,26.3997,26.4079,26.1201,26.153,113671.0
2020-04-03 12:10:00,31.82,31.93,31.71,31.78,71551.0,26.1612,26.2517,26.0708,26.1283,71551.0
2020-04-03 12:15:00,31.81,31.89,31.61,31.76,77271.0,26.153,26.2188,25.9886,26.1119,77271.0
2020-04-03 12:20:00,31.75,32.09,31.72,31.91,74367.0,26.1037,26.3832,26.079,26.2352,74367.0
2020-04-03 12:25:00,31.88,31.92,31.72,31.82,76404.0,26.2106,26.2434,26.079,26.1612,76404.0
2020-04-03 12:30:00,31.82,32.47,31.8,32.2,304613.0,26.1612,26.6956,26.1448,26.4737,304613.0
2020-04-03 12:35:00,32.2,32.4,32.11,32.4,93242.0,26.4737,26.6381,26.3997,26.6381,93242.0
2020-04-03 12:40:00,32.38,32.39,32.23,32.39,77138.0,26.6216,26.6299,26.4983,26.6299,77138.0
2020-04-03 12:45:00,32.41,32.41,32.02,32.09,91645.0,26.6463,26.6463,26.3257,26.3832,91645.0
2020-04-03 12:50:00,32.1,32.25,32.05,32.24,57279.0,26.3914,26.5148,26.3503,26.5065,57279.0
2020-04-03 12:55:00,32.23,32.41,32.2,32.32,41825.0,26.4983,26.6463,26.4737,26.5723,41825.0
2020-04-03 13:00:00,32.31,32.53,32.27,32.52,78434.0,26.5641,26.745,26.5312,26.7367,78434.0
2020-04-03 13:05:00,32.55,32.69,32.54,32.68,57120.0,26.7614,26.8765,26.7532,26.8683,57120.0
2020-04-03 13:10:00,32.68,32.72,32.52,32.57,68063.0,26.8683,26.9012,26.7367,26.7779,68063.0
2020-04-03 13:15:00,32.57,32.8,32.56,32.72,59313.0,26.7779,26.967,26.7696,26.9012,59313.0
2020-04-03 13:20:00,32.73,32.76,32.57,32.57,55545.0,26.9094,26.9341,26.7779,26.7779,55545.0
2020-04-03 13:25:00,32.57,32.57,32.33,32.37,60629.0,26.7779,26.7779,26.5805,26.6134,60629.0
2020-04-03 13:30:00,32.36,32.36,32.24,32.32,72405.0,26.6052,26.6052,26.5065,26.5723,72405.0
2020-04-03 13:35:00,32.32,32.42,32.29,32.3,51069.0,26.5723,26.6545,26.5477,26.5559,51069.0
2020-04-03 13:40:00,32.27,32.4,32.14,32.38,68930.0,26.5312,26.6381,26.4243,26.6216,68930.0
2020-04-03 13:45:00,32.39,32.57,32.39,32.49,104140.0,26.6299,26.7779,26.6299,26.7121,104140.0
2020-04-03 13:50:00,32.48,32.6,32.32,32.43,80276.0,26.7039,26.8025,26.5723,26.6628,80276.0
2020-04-03 13:55:00,32.42,32.42,32.22,32.39,56849.0,26.6545,26.6545,26.4901,26.6299,56849.0
2020-04-03 14:00:00,32.38,32.53,32.3,32.4,80795.0,26.6216,26.745,26.5559,26.6381,80795.0
2020-04-03 14:05:00,32.4,32.44,32.26,32.41,65593.0,26.6381,26.671,26.523,26.6463,65593.0
2020-04-03 14:10:00,32.41,32.42,32.3,32.37,61667.0,26.6463,26.6545,26.5559,26.6134,61667.0
2020-04-03 14:15:00,32.37,32.42,32.24,32.37,61714.0,26.6134,26.6545,26.5065,26.6134,61714.0
2020-04-03 14:20:00,32.37,32.6,32.36,32.54,100760.0,26.6134,26.8025,26.6052,26.7532,100760.0
2020-04-03 14:25:00,32.55,32.64,32.48,32.59,94822.0,26.7614,26.8354,26.7039,26.7943,94822.0
2020-04-03 14:30:00,32.59,32.64,32.42,32.55,66231.0,26.7943,26.8354,26.6545,26.7614,66231.0
2020-04-03 14:35:00,32.56,32.61,32.46,32.52,59760.0,26.7696,26.8107,26.6874,26.7367,59760.0
2020-04-03 14:40:00,32.52,32.62,32.39,32.4,69487.0,26.7367,26.819,26.6299,26.6381,69487.0
2020-04-03 14:45:00,32.43,32.67,32.42,32.66,56877.0,26.6628,26.8601,26.6545,26.8519,56877.0
2020-04-03 14:50:00,32.65,32.96,32.63,32.74,122950.0,26.8436,27.0985,26.8272,26.9176,122950.0
2020-04-03 14:55:00,32.75,33.0,32.72,33.0,81997.0,26.9258,27.1314,26.9012,27.1314,81997.0
2020-04-03 15:00:00,33.0,33.12,32.77,32.84,129689.0,27.1314,27.23,26.9423,26.9998,129689.0
2020-04-03 15:05:00,32.85,32.91,32.63,32.88,124037.0,27.0081,27.0574,26.8272,27.0327,124037.0
2020-04-03 15:10:00,32.86,32.9,32.68,32.79,101736.0,27.0163,27.0492,26.8683,26.9587,101736.0
2020-04-03 15:15:00,32.79,33.22,32.76,33.01,175793.0,26.9587,27.3123,26.9341,27.1396,175793.0
2020-04-03 15:20:00,33.02,33.08,32.87,32.91,127318.0,27.1478,27.1972,27.0245,27.0574,127318.0
2020-04-03 15:25:00,32.91,33.08,32.88,33.02,126783.0,27.0574,27.1972,27.0327,27.1478,126783.0
2020-04-03 15:30:00,33.01,33.15,32.78,32.8,147556.0,27.1396,27.2547,26.9505,26.967,147556.0
2020-04-03 15:35:00,32.8,32.89,32.52,32.61,146415.0,26.967,27.0409,26.7367,26.8107,146415.0
2020-04-03 15:40:00,32.61,32.67,32.25,32.27,156322.0,26.8107,26.8601,26.5148,26.5312,156322.0
2020-04-03 15:45:00,32.27,32.77,32.24,32.72,205666.0,26.5312,26.9423,26.5065,26.9012,205666.0
2020-04-03 15:50:00,32.74,33.14,32.74,32.98,316127.0,26.9176,27.2465,26.9176,27.1149,316127.0
2020-04-03 15:55:00,32.97,33.08,32.86,32.91,472287.0,27.1067,27.1972,27.0163,27.0574,472287.0
2020-04-06 09:30:00,33.48,33.8,32.6,32.67,436018.0,27.526,27.7891,26.8025,26.8601,436018.0
2020-04-06 09:35:00,32.66,32.72,32.18,32.54,177982.0,26.8519,26.9012,26.4572,26.7532,177982.0
2020-04-06 09:40:00,32.57,32.86,32.47,32.64,168917.0,26.7779,27.0163,26.6956,26.8354,168917.0
2020-04-06 09:45:00,32.65,33.18,32.64,33.09,168448.0,26.8436,27.2794,26.8354,27.2054,168448.0
2020-04-06 09:50:00,33.08,33.2,33.03,33.07,273651.0,27.1972,27.2958,27.1561,27.1889,273651.0
2020-04-06 09:55:00,33.09,33.11,32.78,32.84,105579.0,27.2054,27.2218,26.9505,26.9998,105579.0
2020-04-06 10:00:00,32.86,33.14,32.84,33.05,120827.0,27.0163,27.2465,26.9998,27.1725,120827.0
2020-04-06 10:05:00,33.05,33.14,32.93,33.11,150599.0,27.1725,27.2465,27.0738,27.2218,150599.0
2020-04-06 10:10:00,33.1,33.27,33.07,33.2,154384.0,27.2136,27.3534,27.1889,27.2958,154384.0
2020-04-06 10:15:00,33.21,33.28,33.05,33.25,121438.0,27.304,27.3616,27.1725,27.3369,121438.0
2020-04-06 10:20:00,33.23,33.36,33.12,33.12,154461.0,27.3205,27.4274,27.23,27.23,154461.0
2020-04-06 10:25:00,33.12,33.12,32.38,32.43,175568.0,27.23,27.23,26.6216,26.6628,175568.0
2020-04-06 10:30:00,32.44,32.5,32.02,32.15,132274.0,26.671,26.7203,26.3257,26.4325,132274.0
2020-04-06 10:35:00,32.14,32.16,31.79,32.04,133516.0,26.4243,26.4408,26.1366,26.3421,133516.0
2020-04-06 10:40:00,32.04,32.2,31.97,32.1,76412.0,26.3421,26.4737,26.2846,26.3914,76412.0
2020-04-06 10:45:00,32.08,32.33,32.07,32.31,67103.0,26.375,26.5805,26.3668,26.5641,67103.0
2020-04-06 10:50:00,32.31,32.52,32.3,32.51,121579.0,26.5641,26.7367,26.5559,26.7285,121579.0
2020-04-06 10:55:00,32.51,32.59,32.23,32.31,117212.0,26.7285,26.7943,26.4983,26.5641,117212.0
2020-04-06 11:00:00,32.32,32.47,32.23,32.46,94842.0,26.5723,26.6956,26.4983,26.6874,94842.0
2020-04-06 11:05:00,32.44,32.48,32.26,32.27,80550.0,26.671,26.7039,26.523,26.5312,80550.0
2020-04-06 11:10:00,32.27,32.44,32.27,32.32,78064.0,26.5312,26.671,26.5312,26.5723,78064.0
2020-04-06 11:15:00,32.31,32.51,32.28,32.44,93774.0,26.5641,26.7285,26.5394,26.671,93774.0
2020-04-06 11:20:00,32.45,32.51,32.35,32.42,74057.0,26.6792,26.7285,26.597,26.6545,74057.0
2020-04-06 11:25:00,32.43,32.66,32.43,32.65,111843.0,26.6628,26.8519,26.6628,26.8436,111843.0
2020-04-06 11:30:00,32.65,32.91,32.63,32.87,147364.0,26.8436,27.0574,26.8272,27.0245,147364.0
2020-04-06 11:35:00,32.87,32.9,32.75,32.8,85535.0,27.0245,27.0492,26.9258,26.967,85535.0
2020-04-06 11:40:00,32.8,32.84,32.72,32.77,90587.0,26.967,26.9998,26.9012,26.9423,90587.0
2020-04-06 11:45:00,32.77,33.13,32.68,32.95,329319.0,26.9423,27.2383,26.8683,27.0903,329319.0
2020-04-06 11:50:00,32.95,32.98,32.68,32.74,91324.0,27.0903,27.1149,26.8683,26.9176,91324.0
2020-04-06 11:55:00,32.75,32.78,32.6,32.71,85890.0,26.9258,26.9505,26.8025,26.893,85890.0
2020-04-06 12:00:00,32.73,32.76,32.51,32.69,58125.0,26.9094,26.9341,26.7285,26.8765,58125.0
2020-04-06 12:05:00,32.7,32.79,32.67,32.76,54729.0,26.8847,26.9587,26.8601,26.9341,54729.0
2020-04-06 12:10:00,32.78,32.92,32.69,32.9,108540.0,26.9505,27.0656,26.8765,27.0492,108540.0
2020-04-06 12:15:00,32.89,32.91,32.84,32.86,76688.0,27.0409,27.0574,26.9998,27.0163,76688.0
2020-04-06 12:20:00,32.87,33.06,32.86,33.04,83940.0,27.0245,27.1807,27.0163,27.1643,83940.0
2020-04-06 12:25:00,33.04,33.06,32.95,33.0,59151.0,27.1643,27.1807,27.0903,27.1314,59151.0
2020-04-06 12:30:00,33.01,33.02,32.86,32.9,65692.0,27.1396,27.1478,27.0163,27.0492,65692.0
2020-04-06 12:35:00,32.9,32.92,32.84,32.85,58837.0,27.0492,27.0656,26.9998,27.0081,58837.0
2020-04-06 12:40:00,32.86,32.9,32.76,32.83,49505.0,27.0163,27.0492,26.9341,26.9916,49505.0
2020-04-06 12:45:00,32.82,32.92,32.8,32.84,62329.0,26.9834,27.0656,26.967,26.9998,62329.0
2020-04-06 12:50:00,32.84,32.85,32.76,32.8,36193.0,26.9998,27.0081,26.9341,26.967,36193.0
2020-04-06 12:55:00,32.81,32.96,32.81,32.95,66713.0,26.9752,27.0985,26.9752,27.0903,66713.0
2020-04-06 13:00:00,32.95,33.04,32.78,32.82,63291.0,27.0903,27.1643,26.9505,26.9834,63291.0
2020-04-06 13:05:00,32.83,32.88,32.79,32.83,65443.0,26.9916,27.0327,26.9587,26.9916,65443.0
2020-04-06 13:10:00,32.82,32.85,32.72,32.76,53367.0,26.9834,27.0081,26.9012,26.9341,53367.0
2020-04-06 13:15:00,32.76,32.76,32.66,32.71,69170.0,26.9341,26.9341,26.8519,26.893,69170.0
2020-04-06 13:20:00,32.71,32.9,32.69,32.84,121913.0,26.893,27.0492,26.8765,26.9998,121913.0
2020-04-06 13:25:00,32.84,32.87,32.76,32.8,68662.0,26.9998,27.0245,26.9341,26.967,68662.0
2020-04-06 13:30:00,32.81,32.81,32.7,32.8,111984.0,26.9752,26.9752,26.8847,26.967,111984.0
2020-04-06 13:35:00,32.8,32.93,32.79,32.83,184219.0,26.967,27.0738,26.9587,26.9916,184219.0
2020-04-06 13:40:00,32.84,33.0,32.8,33.0,136471.0,26.9998,27.1314,26.967,27.1314,136471.0
2020-04-06 13:45:00,33.0,33.03,32.95,32.95,115591.0,27.1314,27.1561,27.0903,27.0903,115591.0
2020-04-06 13:50:00,32.96,33.03,32.94,32.98,71033.0,27.0985,27.1561,27.0821,27.1149,71033.0
2020-04-06 13:55:00,32.97,32.98,32.84,32.86,85750.0,27.1067,27.1149,26.9998,27.0163,85750.0
2020-04-06 14:00:00,32.85,32.85,32.54,32.59,114225.0,27.0081,27.0081,26.7532,26.7943,114225.0
2020-04-06 14:05:00,32.59,32.6,32.42,32.46,79352.0,26.7943,26.8025,26.6545,26.6874,79352.0
2020-04-06 14:10:00,32.46,32.61,32.43,32.51,100650.0,26.6874,26.8107,26.6628,26.7285,100650.0
2020-04-06 14:15:00,32.5,32.67,32.49,32.62,114093.0,26.7203,26.8601,26.7121,26.819,114093.0
2020-04-06 14:20:00,32.63,32.84,32.62,32.8,146463.0,26.8272,26.9998,26.819,26.967,146463.0
2020-04-06 14:25:00,32.82,32.83,32.68,32.8,121432.0,26.9834,26.9916,26.8683,26.967,121432.0
2020-04-06 14:30:00,32.81,32.83,32.64,32.67,94585.0,26.9752,26.9916,26.8354,26.8601,94585.0
2020-04-06 14:35:00,32.66,32.74,32.65,32.7,30139.0,26.8519,26.9176,26.8436,26.8847,30139.0
2020-04-06 14:40:00,32.69,32.75,32.63,32.69,83249.0,26.8765,26.9258,26.8272,26.8765,83249.0
2020-04-06 14:45:00,32.69,32.73,32.64,32.7,135030.0,26.8765,26.9094,26.8354,26.8847,135030.0
2020-04-06 14:50:00,32.7,32.78,32.69,32.72,63437.0,26.8847,26.9505,26.8765,26.9012,63437.0
2020-04-06 14:55:00,32.72,32.77,32.71,32.74,72050.0,26.9012,26.9423,26.893,26.9176,72050.0
2020-04-06 15:00:00,32.73,32.73,32.53,32.62,85437.0,26.9094,26.9094,26.745,26.819,85437.0
2020-04-06 15:05:00,32.62,32.66,32.58,32.63,212559.0,26.819,26.8519,26.7861,26.8272,212559.0
2020-04-06 15:10:00,32.63,32.68,32.54,32.61,204857.0,26.8272,26.8683,26.7532,26.8107,204857.0
2020-04-06 15:15:00,32.62,32.72,32.53,32.55,154027.0,26.819,26.9012,26.745,26.7614,154027.0
2020-04-06 15:20:00,32.55,32.72,32.54,32.7,224098.0,26.7614,26.9012,26.7532,26.8847,224098.0
2020-04-06 15:25:00,32.7,32.76,32.65,32.7,123754.0,26.8847,26.9341,26.8436,26.8847,123754.0
2020-04-06 15:30:00,32.7,32.83,32.65,32.77,201511.0,26.8847,26.9916,26.8436,26.9423,201511.0
2020-04-06 15:35:00,32.76,32.87,32.73,32.83,144292.0,26.9341,27.0245,26.9094,26.9916,144292.0
2020-04-06 15:40:00,32.82,33.01,32.79,32.93,280922.0,26.9834,27.1396,26.9587,27.0738,280922.0
2020-04-06 15:45:00,32.93,32.97,32.75,32.94,180148.0,27.0738,27.1067,26.9258,27.0821,180148.0
2020-04-06 15:50:00,32.93,33.5,32.93,33.06,466849.0,27.0738,27.5425,27.0738,27.1807,466849.0
2020-04-06 15:55:00,33.06,33.13,32.64,32.76,951213.0,27.1807,27.2383,26.8354,26.9341,951213.0
2020-04-07 09:30:00,34.88,35.34,34.62,34.92,543067.0,28.6771,29.0552,28.4633,28.7099,543067.0
2020-04-07 09:35:00,34.92,35.13,34.55,34.56,206461.0,28.7099,28.8826,28.4057,28.414,206461.0
2020-04-07 09:40:00,34.55,35.0,34.5,34.91,136220.0,28.4057,28.7757,28.3646,28.7017,136220.0
2020-04-07 09:45:00,34.92,35.24,34.89,35.05,163086.0,28.7099,28.973,28.6853,28.8168,163086.0
2020-04-07 09:50:00,35.06,35.54,34.95,35.36,177033.0,28.825,29.2197,28.7346,29.0717,177033.0
2020-04-07 09:55:00,35.42,35.76,35.32,35.75,151130.0,29.121,29.4006,29.0388,29.3923,151130.0
2020-04-07 10:00:00,35.77,35.88,35.37,35.41,139188.0,29.4088,29.4992,29.0799,29.1128,139188.0
2020-04-07 10:05:00,35.44,35.67,35.08,35.09,160035.0,29.1375,29.3266,28.8415,28.8497,160035.0
2020-04-07 10:10:00,35.1,35.24,34.61,34.68,173603.0,28.8579,28.973,28.4551,28.5126,173603.0
2020-04-07 10:15:00,34.71,34.73,34.5,34.62,156779.0,28.5373,28.5537,28.3646,28.4633,156779.0
2020-04-07 10:20:00,34.63,34.87,34.42,34.52,149512.0,28.4715,28.6688,28.2989,28.3811,149512.0
2020-04-07 10:25:00,34.54,34.98,34.41,34.69,83450.0,28.3975,28.7593,28.2906,28.5208,83450.0
2020-04-07 10:30:00,34.69,35.08,34.61,35.05,116197.0,28.5208,28.8415,28.4551,28.8168,116197.0
2020-04-07 10:35:00,35.05,35.12,34.86,35.04,136068.0,28.8168,28.8744,28.6606,28.8086,136068.0
2020-04-07 10:40:00,35.04,35.14,34.79,34.97,101715.0,28.8086,28.8908,28.6031,28.751,101715.0
2020-04-07 10:45:00,34.97,35.09,34.34,34.39,146612.0,28.751,28.8497,28.2331,28.2742,146612.0
2020-04-07 10:50:00,34.36,34.46,34.13,34.21,111771.0,28.2495,28.3317,28.0604,28.1262,111771.0
2020-04-07 10:55:00,34.25,34.7,34.19,34.65,87772.0,28.1591,28.5291,28.1098,28.488,87772.0
2020-04-07 11:00:00,34.63,35.06,34.62,35.05,106831.0,28.4715,28.825,28.4633,28.8168,106831.0
2020-04-07 11:05:00,35.01,35.5,35.01,35.26,152369.0,28.7839,29.1868,28.7839,28.9895,152369.0
2020-04-07 11:10:00,35.28,35.55,35.23,35.52,127053.0,29.0059,29.2279,28.9648,29.2032,127053.0
2020-04-07 11:15:00,35.54,35.79,35.25,35.29,159612.0,29.2197,29.4252,28.9813,29.0141,159612.0
2020-04-07 11:20:00,35.31,35.31,35.02,35.14,77830.0,29.0306,29.0306,28.7922,28.8908,77830.0
2020-04-07 11:25:00,35.14,35.31,34.91,35.3,154722.0,28.8908,29.0306,28.7017,29.0224,154722.0
2020-04-07 11:30:00,35.29,35.46,35.24,35.36,123901.0,29.0141,29.1539,28.973,29.0717,123901.0
2020-04-07 11:35:00,35.36,35.64,35.36,35.64,119131.0,29.0717,29.3019,29.0717,29.3019,119131.0
2020-04-07 11:40:00,35.64,35.75,35.53,35.66,59318.0,29.3019,29.3923,29.2115,29.3183,59318.0
2020-04-07 11:45:00,35.67,35.75,35.5,35.53,90258.0,29.3266,29.3923,29.1868,29.2115,90258.0
2020-04-07 11:50:00,35.53,35.55,35.29,35.47,58818.0,29.2115,29.2279,29.0141,29.1621,58818.0
2020-04-07 11:55:00,35.47,35.59,35.39,35.44,86316.0,29.1621,29.2608,29.0964,29.1375,86316.0
2020-04-07 12:00:00,35.45,35.65,35.44,35.59,49060.0,29.1457,29.3101,29.1375,29.2608,49060.0
2020-04-07 12:05:00,35.6,35.76,35.6,35.73,85411.0,29.269,29.4006,29.269,29.3759,85411.0
2020-04-07 12:10:00,35.74,35.8,35.68,35.78,63690.0,29.3841,29.4334,29.3348,29.417,63690.0
2020-04-07 12:15:00,35.79,35.93,35.76,35.91,69846.0,29.4252,29.5403,29.4006,29.5239,69846.0
2020-04-07 12:20:00,35.92,35.94,35.67,35.7,119119.0,29.5321,29.5485,29.3266,29.3512,119119.0
2020-04-07 12:25:00,35.7,35.77,35.56,35.71,49363.0,29.3512,29.4088,29.2361,29.3594,49363.0
2020-04-07 12:30:00,35.72,35.81,35.55,35.58,99902.0,29.3677,29.4417,29.2279,29.2526,99902.0
2020-04-07 12:35:00,35.57,35.69,35.44,35.55,47092.0,29.2443,29.343,29.1375,29.2279,47092.0
2020-04-07 12:40:00,35.56,35.59,35.43,35.55,51938.0,29.2361,29.2608,29.1292,29.2279,51938.0
2020-04-07 12:45:00,35.56,35.7,35.54,35.67,56914.0,29.2361,29.3512,29.2197,29.3266,56914.0
2020-04-07 12:50:00,35.66,35.67,35.44,35.47,58386.0,29.3183,29.3266,29.1375,29.1621,58386.0
2020-04-07 12:55:00,35.47,35.54,35.35,35.38,59964.0,29.1621,29.2197,29.0635,29.0881,59964.0
2020-04-07 13:00:00,35.39,35.45,35.25,35.25,58497.0,29.0964,29.1457,28.9813,28.9813,58497.0
2020-04-07 13:05:00,35.26,35.29,35.0,35.03,100916.0,28.9895,29.0141,28.7757,28.8004,100916.0
2020-04-07 13:10:00,35.02,35.04,34.68,34.78,108946.0,28.7922,28.8086,28.5126,28.5948,108946.0
2020-04-07 13:15:00,34.78,34.81,34.57,34.61,66075.0,28.5948,28.6195,28.4222,28.4551,66075.0
2020-04-07 13:20:00,34.61,34.64,34.42,34.59,129263.0,28.4551,28.4797,28.2989,28.4386,129263.0
2020-04-07 13:25:00,34.58,34.74,34.53,34.74,116960.0,28.4304,28.5619,28.3893,28.5619,116960.0
2020-04-07 13:30:00,34.75,34.94,34.68,34.86,91082.0,28.5702,28.7264,28.5126,28.6606,91082.0
2020-04-07 13:35:00,34.87,34.88,34.74,34.76,67303.0,28.6688,28.6771,28.5619,28.5784,67303.0
2020-04-07 13:40:00,34.75,34.81,34.61,34.67,83702.0,28.5702,28.6195,28.4551,28.5044,83702.0
2020-04-07 13:45:00,34.67,34.77,34.46,34.51,69357.0,28.5044,28.5866,28.3317,28.3729,69357.0
2020-04-07 13:50:00,34.48,34.51,34.34,34.42,138129.0,28.3482,28.3729,28.2331,28.2989,138129.0
2020-04-07 13:55:00,34.43,34.5,34.4,34.4,54752.0,28.3071,28.3646,28.2824,28.2824,54752.0
2020-04-07 14:00:00,34.37,34.39,34.21,34.25,71213.0,28.2577,28.2742,28.1262,28.1591,71213.0
2020-04-07 14:05:00,34.24,34.25,33.95,34.21,119205.0,28.1509,28.1591,27.9124,28.1262,119205.0
2020-04-07 14:10:00,34.21,34.39,34.17,34.17,114602.0,28.1262,28.2742,28.0933,28.0933,114602.0
2020-04-07 14:15:00,34.15,34.17,33.77,33.77,77793.0,28.0769,28.0933,27.7645,27.7645,77793.0
2020-04-07 14:20:00,33.79,34.08,33.73,34.03,87813.0,27.7809,28.0193,27.7316,27.9782,87813.0
2020-04-07 14:25:00,34.04,34.11,33.89,33.89,72981.0,27.9864,28.044,27.8631,27.8631,72981.0
2020-04-07 14:30:00,33.89,34.03,33.81,33.89,75238.0,27.8631,27.9782,27.7973,27.8631,75238.0
2020-04-07 14:35:00,33.87,33.93,33.74,33.74,49677.0,27.8467,27.896,27.7398,27.7398,49677.0
2020-04-07 14:40:00,33.74,33.74,33.36,33.4,139173.0,27.7398,27.7398,27.4274,27.4603,139173.0
2020-04-07 14:45:00,33.41,33.66,33.41,33.58,102974.0,27.4685,27.674,27.4685,27.6082,102974.0
2020-04-07 14:50:00,33.58,33.64,33.35,33.41,76383.0,27.6082,27.6576,27.4191,27.4685,76383.0
2020-04-07 14:55:00,33.41,33.47,33.26,33.39,66498.0,27.4685,27.5178,27.3451,27.452,66498.0
2020-04-07 15:00:00,33.4,33.69,33.38,33.6,69217.0,27.4603,27.6987,27.4438,27.6247,69217.0
2020-04-07 15:05:00,33.6,33.76,33.45,33.75,96104.0,27.6247,27.7562,27.5014,27.748,96104.0
2020-04-07 15:10:00,33.77,33.89,33.7,33.78,76927.0,27.7645,27.8631,27.7069,27.7727,76927.0
2020-04-07 15:15:00,33.8,33.85,33.42,33.42,93746.0,27.7891,27.8302,27.4767,27.4767,93746.0
2020-04-07 15:20:00,33.43,33.45,33.07,33.09,173759.0,27.4849,27.5014,27.1889,27.2054,173759.0
2020-04-07 15:25:00,33.12,33.41,33.1,33.13,118049.0,27.23,27.4685,27.2136,27.2383,118049.0
2020-04-07 15:30:00,33.13,33.53,33.02,33.48,169114.0,27.2383,27.5671,27.1478,27.526,169114.0
2020-04-07 15:35:00,33.49,33.74,33.45,33.7,128224.0,27.5342,27.7398,27.5014,27.7069,128224.0
2020-04-07 15:40:00,33.74,33.91,33.66,33.76,109422.0,27.7398,27.8796,27.674,27.7562,109422.0
2020-04-07 15:45:00,33.74,34.02,33.73,34.01,204329.0,27.7398,27.97,27.7316,27.9618,204329.0
2020-04-07 15:50:00,34.03,34.03,33.18,33.44,214144.0,27.9782,27.9782,27.2794,27.4931,214144.0
2020-04-07 15:55:00,33.44,33.5,33.17,33.27,399594.0,27.4931,27.5425,27.2712,27.3534,399594.0
2020-04-08 09:30:00,34.05,34.35,34.0,34.14,148169.0,27.9947,28.2413,27.9535,28.0687,148169.0
2020-04-08 09:35:00,34.14,34.41,34.04,34.15,62139.0,28.0687,28.2906,27.9864,28.0769,62139.0
2020-04-08 09:40:00,34.18,34.38,34.08,34.25,60799.0,28.1015,28.266,28.0193,28.1591,60799.0
2020-04-08 09:45:00,34.29,34.49,34.11,34.17,62266.0,28.192,28.3564,28.044,28.0933,62266.0
2020-04-08 09:50:00,34.18,34.37,34.08,34.19,90247.0,28.1015,28.2577,28.0193,28.1098,90247.0
2020-04-08 09:55:00,34.17,34.28,34.09,34.09,47918.0,28.0933,28.1838,28.0275,28.0275,47918.0
2020-04-08 10:00:00,34.09,34.18,33.9,33.92,80673.0,28.0275,28.1015,27.8713,27.8878,80673.0
2020-04-08 10:05:00,33.91,34.09,33.86,34.09,53158.0,27.8796,28.0275,27.8384,28.0275,53158.0
2020-04-08 10:10:00,34.09,34.4,34.08,34.25,62682.0,28.0275,28.2824,28.0193,28.1591,62682.0
2020-04-08 10:15:00,34.26,34.53,34.15,34.47,51566.0,28.1673,28.3893,28.0769,28.34,51566.0
2020-04-08 10:20:00,34.5,34.51,34.2,34.2,60002.0,28.3646,28.3729,28.118,28.118,60002.0
2020-04-08 10:25:00,34.18,34.53,34.17,34.53,63386.0,28.1015,28.3893,28.0933,28.3893,63386.0
2020-04-08 10:30:00,34.51,34.7,34.36,34.61,69145.0,28.3729,28.5291,28.2495,28.4551,69145.0
2020-04-08 10:35:00,34.61,34.7,34.25,34.28,49300.0,28.4551,28.5291,28.1591,28.1838,49300.0
2020-04-08 10:40:00,34.26,34.37,34.01,34.18,53033.0,28.1673,28.2577,27.9618,28.1015,53033.0
2020-04-08 10:45:00,34.16,34.34,34.08,34.22,42652.0,28.0851,28.2331,28.0193,28.1344,42652.0
2020-04-08 10:50:00,34.23,34.42,34.19,34.29,45699.0,28.1426,28.2989,28.1098,28.192,45699.0
2020-04-08 10:55:00,34.3,34.37,34.14,34.34,40676.0,28.2002,28.2577,28.0687,28.2331,40676.0
2020-04-08 11:00:00,34.33,34.39,34.27,34.36,65006.0,28.2249,28.2742,28.1755,28.2495,65006.0
2020-04-08 11:05:00,34.36,34.6,34.31,34.53,59784.0,28.2495,28.4468,28.2084,28.3893,59784.0
2020-04-08 11:10:00,34.55,34.92,34.55,34.78,56015.0,28.4057,28.7099,28.4057,28.5948,56015.0
2020-04-08 11:15:00,34.8,34.83,34.62,34.63,43722.0,28.6113,28.6359,28.4633,28.4715,43722.0
2020-04-08 11:20:00,34.63,34.85,34.63,34.83,126609.0,28.4715,28.6524,28.4715,28.6359,126609.0
2020-04-08 11:25:00,34.83,34.99,34.71,34.77,91426.0,28.6359,28.7675,28.5373,28.5866,91426.0
2020-04-08 11:30:00,34.77,34.94,34.68,34.93,79676.0,28.5866,28.7264,28.5126,28.7182,79676.0
2020-04-08 11:35:00,34.91,35.17,34.91,35.13,138364.0,28.7017,28.9155,28.7017,28.8826,138364.0
2020-04-08 11:40:00,35.13,35.23,35.08,35.09,68966.0,28.8826,28.9648,28.8415,28.8497,68966.0
2020-04-08 11:45:00,35.08,35.25,35.06,35.18,80563.0,28.8415,28.9813,28.825,28.9237,80563.0
2020-04-08 11:50:00,35.19,35.2,34.96,35.03,230744.0,28.9319,28.9401,28.7428,28.8004,230744.0
2020-04-08 11:55:00,35.04,35.17,34.91,34.92,55463.0,28.8086,28.9155,28.7017,28.7099,55463.0
2020-04-08 12:00:00,34.93,34.99,34.74,34.98,62040.0,28.7182,28.7675,28.5619,28.7593,62040.0
2020-04-08 12:05:00,34.97,35.14,34.86,35.06,44997.0,28.751,28.8908,28.6606,28.825,44997.0
2020-04-08 12:10:00,35.06,35.28,34.97,35.26,61869.0,28.825,29.0059,28.751,28.9895,61869.0
2020-04-08 12:15:00,35.27,35.51,35.26,35.38,57934.0,28.9977,29.195,28.9895,29.0881,57934.0
2020-04-08 12:20:00,35.36,35.5,35.31,35.39,49926.0,29.0717,29.1868,29.0306,29.0964,49926.0
2020-04-08 12:25:00,35.39,35.4,35.17,35.17,52643.0,29.0964,29.1046,28.9155,28.9155,52643.0
2020-04-08 12:30:00,35.2,35.22,35.1,35.11,78690.0,28.9401,28.9566,28.8579,28.8662,78690.0
2020-04-08 12:35:00,35.12,35.18,34.86,35.03,94188.0,28.8744,28.9237,28.6606,28.8004,94188.0
2020-04-08 12:40:00,35.03,35.09,34.86,34.92,51890.0,28.8004,28.8497,28.6606,28.7099,51890.0
2020-04-08 12:45:00,34.94,35.07,34.9,34.92,53605.0,28.7264,28.8333,28.6935,28.7099,53605.0
2020-04-08 12:50:00,34.94,35.0,34.85,34.91,53349.0,28.7264,28.7757,28.6524,28.7017,53349.0
2020-04-08 12:55:00,34.91,34.92,34.77,34.8,45471.0,28.7017,28.7099,28.5866,28.6113,45471.0
2020-04-08 13:00:00,34.81,34.85,34.57,34.59,56805.0,28.6195,28.6524,28.4222,28.4386,56805.0
2020-04-08 13:05:00,34.56,34.59,34.45,34.45,48303.0,28.414,28.4386,28.3235,28.3235,48303.0
2020-04-08 13:10:00,34.47,34.57,34.31,34.52,40611.0,28.34,28.4222,28.2084,28.3811,40611.0
2020-04-08 13:15:00,34.56,34.68,34.56,34.63,43393.0,28.414,28.5126,28.414,28.4715,43393.0
2020-04-08 13:20:00,34.63,34.65,34.55,34.57,36800.0,28.4715,28.488,28.4057,28.4222,36800.0
2020-04-08 13:25:00,34.55,34.6,34.42,34.46,34781.0,28.4057,28.4468,28.2989,28.3317,34781.0
2020-04-08 13:30:00,34.46,34.55,34.34,34.36,38755.0,28.3317,28.4057,28.2331,28.2495,38755.0
2020-04-08 13:35:00,34.35,34.35,34.06,34.07,80767.0,28.2413,28.2413,28.0029,28.0111,80767.0
2020-04-08 13:40:00,34.07,34.29,34.04,34.17,79802.0,28.0111,28.192,27.9864,28.0933,79802.0
2020-04-08 13:45:00,34.18,34.31,34.17,34.25,39778.0,28.1015,28.2084,28.0933,28.1591,39778.0
2020-04-08 13:50:00,34.25,34.47,34.25,34.43,31614.0,28.1591,28.34,28.1591,28.3071,31614.0
2020-04-08 13:55:00,34.44,34.44,34.15,34.15,40334.0,28.3153,28.3153,28.0769,28.0769,40334.0
2020-04-08 14:00:00,34.18,34.46,34.17,34.41,35712.0,28.1015,28.3317,28.0933,28.2906,35712.0
2020-04-08 14:05:00,34.41,34.57,34.3,34.53,53199.0,28.2906,28.4222,28.2002,28.3893,53199.0
2020-04-08 14:10:00,34.52,34.62,34.4,34.55,41941.0,28.3811,28.4633,28.2824,28.4057,41941.0
2020-04-08 14:15:00,34.57,34.89,34.57,34.8,94389.0,28.4222,28.6853,28.4222,28.6113,94389.0
2020-04-08 14:20:00,34.82,34.88,34.6,34.86,55771.0,28.6277,28.6771,28.4468,28.6606,55771.0
2020-04-08 14:25:00,34.86,34.88,34.75,34.83,55656.0,28.6606,28.6771,28.5702,28.6359,55656.0
2020-04-08 14:30:00,34.82,34.95,34.78,34.89,65796.0,28.6277,28.7346,28.5948,28.6853,65796.0
2020-04-08 14:35:00,34.89,34.99,34.86,34.93,69183.0,28.6853,28.7675,28.6606,28.7182,69183.0
2020-04-08 14:40:00,34.9,35.09,34.88,34.93,95716.0,28.6935,28.8497,28.6771,28.7182,95716.0
2020-04-08 14:45:00,34.92,35.0,34.77,34.8,34538.0,28.7099,28.7757,28.5866,28.6113,34538.0
2020-04-08 14:50:00,34.81,35.07,34.8,35.05,44383.0,28.6195,28.8333,28.6113,28.8168,44383.0
2020-04-08 14:55:00,35.03,35.14,34.95,35.12,68490.0,28.8004,28.8908,28.7346,28.8744,68490.0
2020-04-08 15:00:00,35.1,35.25,35.05,35.2,81926.0,28.8579,28.9813,28.8168,28.9401,81926.0
2020-04-08 15:05:00,35.23,35.39,35.18,35.32,75088.0,28.9648,29.0964,28.9237,29.0388,75088.0
2020-04-08 15:10:00,35.33,35.33,35.05,35.09,82355.0,29.047,29.047,28.8168,28.8497,82355.0
2020-04-08 15:15:00,35.11,35.27,35.1,35.19,57984.0,28.8662,28.9977,28.8579,28.9319,57984.0
2020-04-08 15:20:00,35.17,35.25,35.0,35.03,70810.0,28.9155,28.9813,28.7757,28.8004,70810.0
2020-04-08 15:25:00,35.05,35.22,35.02,35.08,71333.0,28.8168,28.9566,28.7922,28.8415,71333.0
2020-04-08 15:30:00,35.08,35.32,35.02,35.1,84751.0,28.8415,29.0388,28.7922,28.8579,84751.0
2020-04-08 15:35:00,35.1,35.16,35.03,35.1,99053.0,28.8579,28.9073,28.8004,28.8579,99053.0
2020-04-08 15:40:00,35.1,35.22,34.93,35.16,135312.0,28.8579,28.9566,28.7182,28.9073,135312.0
2020-04-08 15:45:00,35.15,35.22,34.98,35.11,233269.0,28.899,28.9566,28.7593,28.8662,233269.0
2020-04-08 15:50:00,35.21,35.74,35.21,35.7,290295.0,28.9484,29.3841,28.9484,29.3512,290295.0
2020-04-08 15:55:00,35.7,35.89,35.62,35.67,519125.0,29.3512,29.5074,29.2855,29.3266,519125.0
2020-04-09 09:30:00,37.93,37.98,36.33,36.33,556910.0,31.1847,31.2258,29.8692,29.8692,556910.0
2020-04-09 09:35:00,36.36,36.53,35.65,35.89,241879.0,29.8939,30.0336,29.3101,29.5074,241879.0
2020-04-09 09:40:00,35.86,36.39,35.82,36.26,117582.0,29.4828,29.9185,29.4499,29.8116,117582.0
2020-04-09 09:45:00,36.3,36.36,36.01,36.33,147690.0,29.8445,29.8939,29.6061,29.8692,147690.0
2020-04-09 09:50:00,36.3,36.68,36.26,36.61,115594.0,29.8445,30.1569,29.8116,30.0994,115594.0
2020-04-09 09:55:00,36.62,36.62,36.24,36.32,107324.0,30.1076,30.1076,29.7952,29.861,107324.0
2020-04-09 10:00:00,36.32,36.43,36.0,36.0,143483.0,29.861,29.9514,29.5979,29.5979,143483.0
2020-04-09 10:05:00,36.02,36.02,35.7,35.82,198464.0,29.6143,29.6143,29.3512,29.4499,198464.0
2020-04-09 10:10:00,35.78,36.12,35.68,36.02,155120.0,29.417,29.6965,29.3348,29.6143,155120.0
2020-04-09 10:15:00,36.02,36.12,35.7,35.7,112002.0,29.6143,29.6965,29.3512,29.3512,112002.0
2020-04-09 10:20:00,35.73,35.83,35.33,35.75,168069.0,29.3759,29.4581,29.047,29.3923,168069.0
2020-04-09 10:25:00,35.75,36.49,35.63,36.4,187722.0,29.3923,30.0007,29.2937,29.9267,187722.0
2020-04-09 10:30:00,36.42,37.5,36.35,37.39,202881.0,29.9432,30.8311,29.8856,30.7407,202881.0
2020-04-09 10:35:00,37.36,37.58,37.05,37.25,321724.0,30.716,30.8969,30.4611,30.6256,321724.0
2020-04-09 10:40:00,37.26,37.26,36.64,36.96,107456.0,30.6338,30.6338,30.1241,30.3872,107456.0
2020-04-09 10:45:00,36.93,37.22,36.67,36.8,106378.0,30.3625,30.6009,30.1487,30.2556,106378.0
2020-04-09 10:50:00,36.78,36.85,36.41,36.6,104386.0,30.2392,30.2967,29.935,30.0912,104386.0
2020-04-09 10:55:00,36.59,36.97,36.36,36.48,78724.0,30.083,30.3954,29.8939,29.9925,78724.0
2020-04-09 11:00:00,36.52,36.53,35.24,35.27,251813.0,30.0254,30.0336,28.973,28.9977,251813.0
2020-04-09 11:05:00,35.3,35.5,35.18,35.43,260204.0,29.0224,29.1868,28.9237,29.1292,260204.0
2020-04-09 11:10:00,35.46,35.67,35.31,35.66,106468.0,29.1539,29.3266,29.0306,29.3183,106468.0
2020-04-09 11:15:00,35.66,35.69,35.47,35.57,52806.0,29.3183,29.343,29.1621,29.2443,52806.0
2020-04-09 11:20:00,35.59,35.79,35.02,35.04,184514.0,29.2608,29.4252,28.7922,28.8086,184514.0
2020-04-09 11:25:00,35.06,35.3,34.81,35.23,163039.0,28.825,29.0224,28.6195,28.9648,163039.0
2020-04-09 11:30:00,35.24,35.28,34.97,35.09,96671.0,28.973,29.0059,28.751,28.8497,96671.0
2020-04-09 11:35:00,35.06,35.14,34.94,34.98,78574.0,28.825,28.8908,28.7264,28.7593,78574.0
2020-04-09 11:40:00,34.98,35.07,34.69,34.96,134112.0,28.7593,28.8333,28.5208,28.7428,134112.0
2020-04-09 11:45:00,34.95,34.96,34.82,34.89,71484.0,28.7346,28.7428,28.6277,28.6853,71484.0
2020-04-09 11:50:00,34.91,34.93,34.67,34.71,101884.0,28.7017,28.7182,28.5044,28.5373,101884.0
2020-04-09 11:55:00,34.69,34.88,34.62,34.86,57820.0,28.5208,28.6771,28.4633,28.6606,57820.0
2020-04-09 12:00:00,34.89,35.13,34.8,35.12,212951.0,28.6853,28.8826,28.6113,28.8744,212951.0
2020-04-09 12:05:00,35.08,35.28,35.0,35.28,143322.0,28.8415,29.0059,28.7757,29.0059,143322.0
2020-04-09 12:10:00,35.27,35.27,34.97,35.0,117713.0,28.9977,28.9977,28.751,28.7757,117713.0
2020-04-09 12:15:00,35.01,35.21,34.98,35.15,113626.0,28.7839,28.9484,28.7593,28.899,113626.0
2020-04-09 12:20:00,35.15,35.3,35.09,35.27,124942.0,28.899,29.0224,28.8497,28.9977,124942.0
2020-04-09 12:25:00,35.29,35.29,35.03,35.09,81788.0,29.0141,29.0141,28.8004,28.8497,81788.0
2020-04-09 12:30:00,35.09,35.24,34.96,35.09,132199.0,28.8497,28.973,28.7428,28.8497,132199.0
2020-04-09 12:35:00,35.09,35.2,35.04,35.17,142976.0,28.8497,28.9401,28.8086,28.9155,142976.0
2020-04-09 12:40:00,35.17,35.29,35.14,35.2,177241.0,28.9155,29.0141,28.8908,28.9401,177241.0
2020-04-09 12:45:00,35.17,35.22,35.02,35.02,86387.0,28.9155,28.9566,28.7922,28.7922,86387.0
2020-04-09 12:50:00,35.03,35.35,34.96,35.35,143598.0,28.8004,29.0635,28.7428,29.0635,143598.0
2020-04-09 12:55:00,35.36,35.68,35.29,35.56,108238.0,29.0717,29.3348,29.0141,29.2361,108238.0
2020-04-09 13:00:00,35.57,35.74,35.53,35.66,97960.0,29.2443,29.3841,29.2115,29.3183,97960.0
2020-04-09 13:05:00,35.67,35.78,35.53,35.63,41572.0,29.3266,29.417,29.2115,29.2937,41572.0
2020-04-09 13:10:00,35.63,35.69,35.38,35.69,62337.0,29.2937,29.343,29.0881,29.343,62337.0
2020-04-09 13:15:00,35.71,35.86,35.66,35.77,71162.0,29.3594,29.4828,29.3183,29.4088,71162.0
2020-04-09 13:20:00,35.76,35.91,35.75,35.83,65688.0,29.4006,29.5239,29.3923,29.4581,65688.0
2020-04-09 13:25:00,35.85,36.18,35.8,36.18,90364.0,29.4746,29.7459,29.4334,29.7459,90364.0
2020-04-09 13:30:00,36.19,36.27,36.03,36.06,127814.0,29.7541,29.8199,29.6225,29.6472,127814.0
2020-04-09 13:35:00,36.09,36.12,35.66,35.72,180927.0,29.6719,29.6965,29.3183,29.3677,180927.0
2020-04-09 13:40:00,35.71,35.88,35.62,35.74,109904.0,29.3594,29.4992,29.2855,29.3841,109904.0
2020-04-09 13:45:00,35.77,35.83,35.56,35.58,82110.0,29.4088,29.4581,29.2361,29.2526,82110.0
2020-04-09 13:50:00,35.58,35.63,35.22,35.27,118980.0,29.2526,29.2937,28.9566,28.9977,118980.0
2020-04-09 13:55:00,35.26,35.35,35.16,35.32,110292.0,28.9895,29.0635,28.9073,29.0388,110292.0
2020-04-09 14:00:00,35.31,35.36,34.73,34.75,122282.0,29.0306,29.0717,28.5537,28.5702,122282.0
2020-04-09 14:05:00,34.73,34.81,34.25,34.42,115225.0,28.5537,28.6195,28.1591,28.2989,115225.0
2020-04-09 14:10:00,34.42,34.57,34.31,34.49,226305.0,28.2989,28.4222,28.2084,28.3564,226305.0
2020-04-09 14:15:00,34.46,34.68,34.39,34.5,83626.0,28.3317,28.5126,28.2742,28.3646,83626.0
2020-04-09 14:20:00,34.5,34.53,34.21,34.38,106550.0,28.3646,28.3893,28.1262,28.266,106550.0
2020-04-09 14:25:00,34.34,34.43,33.91,33.92,140208.0,28.2331,28.3071,27.8796,27.8878,140208.0
2020-04-09 14:30:00,33.92,34.03,33.61,33.65,186425.0,27.8878,27.9782,27.6329,27.6658,186425.0
2020-04-09 14:35:00,33.66,33.74,33.43,33.62,130981.0,27.674,27.7398,27.4849,27.6411,130981.0
2020-04-09 14:40:00,33.63,33.79,33.52,33.7,109547.0,27.6493,27.7809,27.5589,27.7069,109547.0
2020-04-09 14:45:00,33.7,33.82,33.43,33.47,336354.0,27.7069,27.8056,27.4849,27.5178,336354.0
2020-04-09 14:50:00,33.46,33.68,33.3,33.31,149022.0,27.5096,27.6905,27.378,27.3863,149022.0
2020-04-09 14:55:00,33.3,33.87,33.28,33.83,160900.0,27.378,27.8467,27.3616,27.8138,160900.0
2020-04-09 15:00:00,33.85,34.04,33.78,33.93,128397.0,27.8302,27.9864,27.7727,27.896,128397.0
2020-04-09 15:05:00,33.95,34.32,33.83,34.31,184753.0,27.9124,28.2166,27.8138,28.2084,184753.0
2020-04-09 15:10:00,34.4,34.48,34.24,34.44,149837.0,28.2824,28.3482,28.1509,28.3153,149837.0
2020-04-09 15:15:00,34.43,34.54,34.29,34.3,153515.0,28.3071,28.3975,28.192,28.2002,153515.0
2020-04-09 15:20:00,34.3,34.4,34.17,34.22,106213.0,28.2002,28.2824,28.0933,28.1344,106213.0
2020-04-09 15:25:00,34.24,34.32,34.11,34.31,185417.0,28.1509,28.2166,28.044,28.2084,185417.0
2020-04-09 15:30:00,34.34,34.76,34.34,34.76,149087.0,28.2331,28.5784,28.2331,28.5784,149087.0
2020-04-09 15:35:00,34.78,34.8,34.28,34.49,122157.0,28.5948,28.6113,28.1838,28.3564,122157.0
2020-04-09 15:40:00,34.49,34.64,34.39,34.48,124529.0,28.3564,28.4797,28.2742,28.3482,124529.0
2020-04-09 15:45:00,34.49,34.62,34.3,34.38,143877.0,28.3564,28.4633,28.2002,28.266,143877.0
2020-04-09 15:50:00,34.38,34.66,34.38,34.65,263177.0,28.266,28.4962,28.266,28.488,263177.0
2020-04-09 15:55:00,34.65,34.87,34.62,34.73,484319.0,28.488,28.6688,28.4633,28.5537,484319.0
2020-04-13 09:30:00,35.94,35.98,34.82,34.84,418053.0,29.5485,29.5814,28.6277,28.6442,418053.0
2020-04-13 09:35:00,34.86,34.95,34.47,34.73,201231.0,28.6606,28.7346,28.34,28.5537,201231.0
2020-04-13 09:40:00,34.7,34.71,34.11,34.37,159257.0,28.5291,28.5373,28.044,28.2577,159257.0
2020-04-13 09:45:00,34.41,34.45,34.17,34.31,165356.0,28.2906,28.3235,28.0933,28.2084,165356.0
2020-04-13 09:50:00,34.3,34.47,34.27,34.45,240496.0,28.2002,28.34,28.1755,28.3235,240496.0
2020-04-13 09:55:00,34.45,34.73,34.4,34.6,325813.0,28.3235,28.5537,28.2824,28.4468,325813.0
2020-04-13 10:00:00,34.6,34.84,34.46,34.61,162139.0,28.4468,28.6442,28.3317,28.4551,162139.0
2020-04-13 10:05:00,34.64,34.71,34.33,34.42,93115.0,28.4797,28.5373,28.2249,28.2989,93115.0
2020-04-13 10:10:00,34.45,34.65,34.4,34.46,72959.0,28.3235,28.488,28.2824,28.3317,72959.0
2020-04-13 10:15:00,34.45,34.45,34.17,34.23,82367.0,28.3235,28.3235,28.0933,28.1426,82367.0
2020-04-13 10:20:00,34.23,34.34,34.13,34.23,77175.0,28.1426,28.2331,28.0604,28.1426,77175.0
2020-04-13 10:25:00,34.23,34.73,34.23,34.67,76078.0,28.1426,28.5537,28.1426,28.5044,76078.0
2020-04-13 10:30:00,34.66,34.67,34.49,34.66,72418.0,28.4962,28.5044,28.3564,28.4962,72418.0
2020-04-13 10:35:00,34.66,34.69,34.36,34.45,52263.0,28.4962,28.5208,28.2495,28.3235,52263.0
2020-04-13 10:40:00,34.43,34.57,34.33,34.42,65067.0,28.3071,28.4222,28.2249,28.2989,65067.0
2020-04-13 10:45:00,34.46,34.63,34.37,34.37,64218.0,28.3317,28.4715,28.2577,28.2577,64218.0
2020-04-13 10:50:00,34.38,34.44,33.97,34.05,115597.0,28.266,28.3153,27.9289,27.9947,115597.0
2020-04-13 10:55:00,34.09,34.28,34.06,34.17,65980.0,28.0275,28.1838,28.0029,28.0933,65980.0
2020-04-13 11:00:00,34.15,34.27,33.99,34.1,71123.0,28.0769,28.1755,27.9453,28.0358,71123.0
2020-04-13 11:05:00,34.11,34.12,33.82,33.87,98039.0,28.044,28.0522,27.8056,27.8467,98039.0
2020-04-13 11:10:00,33.9,34.28,33.88,34.22,83377.0,27.8713,28.1838,27.8549,28.1344,83377.0
2020-04-13 11:15:00,34.24,34.44,34.24,34.29,115195.0,28.1509,28.3153,28.1509,28.192,115195.0
2020-04-13 11:20:00,34.31,34.52,34.26,34.35,123017.0,28.2084,28.3811,28.1673,28.2413,123017.0
2020-04-13 11:25:00,34.35,34.65,34.29,34.58,61038.0,28.2413,28.488,28.192,28.4304,61038.0
2020-04-13 11:30:00,34.59,34.59,34.04,34.06,97018.0,28.4386,28.4386,27.9864,28.0029,97018.0
2020-04-13 11:35:00,34.04,34.05,33.92,34.01,84564.0,27.9864,27.9947,27.8878,27.9618,84564.0
2020-04-13 11:40:00,34.01,34.02,33.88,33.97,63199.0,27.9618,27.97,27.8549,27.9289,63199.0
2020-04-13 11:45:00,33.99,34.29,33.99,34.26,44787.0,27.9453,28.192,27.9453,28.1673,44787.0
2020-04-13 11:50:00,34.26,34.31,34.18,34.24,53184.0,28.1673,28.2084,28.1015,28.1509,53184.0
2020-04-13 11:55:00,34.24,34.25,34.1,34.18,33390.0,28.1509,28.1591,28.0358,28.1015,33390.0
2020-04-13 12:00:00,34.17,34.24,34.12,34.22,72620.0,28.0933,28.1509,28.0522,28.1344,72620.0
2020-04-13 12:05:00,34.22,34.38,34.21,34.35,119083.0,28.1344,28.266,28.1262,28.2413,119083.0
2020-04-13 12:10:00,34.38,34.56,34.31,34.53,87742.0,28.266,28.414,28.2084,28.3893,87742.0
2020-04-13 12:15:00,34.55,34.68,34.46,34.58,119135.0,28.4057,28.5126,28.3317,28.4304,119135.0
2020-04-13 12:20:00,34.59,34.6,34.32,34.35,71521.0,28.4386,28.4468,28.2166,28.2413,71521.0
2020-04-13 12:25:00,34.36,34.43,34.14,34.15,59357.0,28.2495,28.3071,28.0687,28.0769,59357.0
2020-04-13 12:30:00,34.13,34.19,34.07,34.16,48028.0,28.0604,28.1098,28.0111,28.0851,48028.0
2020-04-13 12:35:00,34.16,34.22,34.08,34.13,56082.0,28.0851,28.1344,28.0193,28.0604,56082.0
2020-04-13 12:40:00,34.16,34.21,34.02,34.06,64060.0,28.0851,28.1262,27.97,28.0029,64060.0
2020-04-13 12:45:00,34.05,34.24,34.04,34.2,35590.0,27.9947,28.1509,27.9864,28.118,35590.0
2020-04-13 12:50:00,34.19,34.19,34.0,34.06,57427.0,28.1098,28.1098,27.9535,28.0029,57427.0
2020-04-13 12:55:00,34.07,34.08,33.9,34.06,146438.0,28.0111,28.0193,27.8713,28.0029,146438.0
2020-04-13 13:00:00,34.06,34.07,33.77,33.9,88817.0,28.0029,28.0111,27.7645,27.8713,88817.0
2020-04-13 13:05:00,33.91,34.02,33.87,34.02,42891.0,27.8796,27.97,27.8467,27.97,42891.0
2020-04-13 13:10:00,34.03,34.03,33.83,33.89,54740.0,27.9782,27.9782,27.8138,27.8631,54740.0
2020-04-13 13:15:00,33.9,33.91,33.79,33.87,52466.0,27.8713,27.8796,27.7809,27.8467,52466.0
2020-04-13 13:20:00,33.87,34.01,33.85,33.99,54869.0,27.8467,27.9618,27.8302,27.9453,54869.0
2020-04-13 13:25:00,34.0,34.06,33.86,34.05,71724.0,27.9535,28.0029,27.8384,27.9947,71724.0
2020-04-13 13:30:00,34.06,34.2,34.0,34.14,113171.0,28.0029,28.118,27.9535,28.0687,113171.0
2020-04-13 13:35:00,34.14,34.48,34.13,34.45,70849.0,28.0687,28.3482,28.0604,28.3235,70849.0
2020-04-13 13:40:00,34.44,34.46,34.34,34.4,52988.0,28.3153,28.3317,28.2331,28.2824,52988.0
2020-04-13 13:45:00,34.41,34.47,34.1,34.11,55453.0,28.2906,28.34,28.0358,28.044,55453.0
2020-04-13 13:50:00,34.1,34.32,34.08,34.31,43893.0,28.0358,28.2166,28.0193,28.2084,43893.0
2020-04-13 13:55:00,34.32,34.44,34.21,34.23,31179.0,28.2166,28.3153,28.1262,28.1426,31179.0
2020-04-13 14:00:00,34.25,34.47,34.24,34.42,42969.0,28.1591,28.34,28.1509,28.2989,42969.0
2020-04-13 14:05:00,34.44,34.52,34.26,34.26,40362.0,28.3153,28.3811,28.1673,28.1673,40362.0
2020-04-13 14:10:00,34.27,34.33,34.15,34.16,42485.0,28.1755,28.2249,28.0769,28.0851,42485.0
2020-04-13 14:15:00,34.18,34.36,34.15,34.34,61510.0,28.1015,28.2495,28.0769,28.2331,61510.0
2020-04-13 14:20:00,34.33,34.36,34.23,34.27,52966.0,28.2249,28.2495,28.1426,28.1755,52966.0
2020-04-13 14:25:00,34.28,34.31,34.05,34.16,53135.0,28.1838,28.2084,27.9947,28.0851,53135.0
2020-04-13 14:30:00,34.17,34.28,34.16,34.23,78658.0,28.0933,28.1838,28.0851,28.1426,78658.0
2020-04-13 14:35:00,34.23,34.23,34.09,34.11,41901.0,28.1426,28.1426,28.0275,28.044,41901.0
2020-04-13 14:40:00,34.11,34.13,34.03,34.09,69697.0,28.044,28.0604,27.9782,28.0275,69697.0
2020-04-13 14:45:00,34.09,34.26,34.07,34.19,127463.0,28.0275,28.1673,28.0111,28.1098,127463.0
2020-04-13 14:50:00,34.18,34.22,34.1,34.13,63791.0,28.1015,28.1344,28.0358,28.0604,63791.0
2020-04-13 14:55:00,34.13,34.23,34.1,34.2,36521.0,28.0604,28.1426,28.0358,28.118,36521.0
2020-04-13 15:00:00,34.21,34.22,34.03,34.05,69428.0,28.1262,28.1344,27.9782,27.9947,69428.0
2020-04-13 15:05:00,34.05,34.1,33.93,33.98,87886.0,27.9947,28.0358,27.896,27.9371,87886.0
2020-04-13 15:10:00,33.98,34.05,33.87,33.9,187683.0,27.9371,27.9947,27.8467,27.8713,187683.0
2020-04-13 15:15:00,33.89,34.12,33.84,34.12,173837.0,27.8631,28.0522,27.822,28.0522,173837.0
2020-04-13 15:20:00,34.12,34.13,34.01,34.09,122778.0,28.0522,28.0604,27.9618,28.0275,122778.0
2020-04-13 15:25:00,34.07,34.09,33.97,34.07,99070.0,28.0111,28.0275,27.9289,28.0111,99070.0
2020-04-13 15:30:00,34.07,34.35,33.99,34.34,138528.0,28.0111,28.2413,27.9453,28.2331,138528.0
2020-04-13 15:35:00,34.33,34.39,34.24,34.29,114473.0,28.2249,28.2742,28.1509,28.192,114473.0
2020-04-13 15:40:00,34.29,34.43,34.27,34.4,111484.0,28.192,28.3071,28.1755,28.2824,111484.0
2020-04-13 15:45:00,34.4,34.48,34.32,34.43,170258.0,28.2824,28.3482,28.2166,28.3071,170258.0
2020-04-13 15:50:00,34.44,34.48,34.17,34.23,290812.0,28.3153,28.3482,28.0933,28.1426,290812.0
2020-04-13 15:55:00,34.23,34.45,34.2,34.29,448246.0,28.1426,28.3235,28.118,28.192,448246.0
2020-04-14 09:30:00,34.37,34.4,33.75,33.97,393963.0,28.2577,28.2824,27.748,27.9289,393963.0
2020-04-14 09:35:00,33.95,34.11,33.9,33.99,115386.0,27.9124,28.044,27.8713,27.9453,115386.0
2020-04-14 09:40:00,33.98,34.19,33.83,34.16,173005.0,27.9371,28.1098,27.8138,28.0851,173005.0
2020-04-14 09:45:00,34.14,34.35,34.0,34.24,134042.0,28.0687,28.2413,27.9535,28.1509,134042.0
2020-04-14 09:50:00,34.27,34.36,34.12,34.31,144563.0,28.1755,28.2495,28.0522,28.2084,144563.0
2020-04-14 09:55:00,34.32,34.35,34.2,34.29,137778.0,28.2166,28.2413,28.118,28.192,137778.0
2020-04-14 10:00:00,34.29,34.32,34.16,34.2,101221.0,28.192,28.2166,28.0851,28.118,101221.0
2020-04-14 10:05:00,34.22,34.28,34.11,34.12,111957.0,28.1344,28.1838,28.044,28.0522,111957.0
2020-04-14 10:10:00,34.11,34.36,34.09,34.3,110575.0,28.044,28.2495,28.0275,28.2002,110575.0
2020-04-14 10:15:00,34.31,34.45,34.28,34.34,81251.0,28.2084,28.3235,28.1838,28.2331,81251.0
2020-04-14 10:20:00,34.35,34.36,34.24,34.33,57532.0,28.2413,28.2495,28.1509,28.2249,57532.0
2020-04-14 10:25:00,34.34,34.35,34.14,34.25,76269.0,28.2331,28.2413,28.0687,28.1591,76269.0
2020-04-14 10:30:00,34.27,34.29,34.13,34.16,55621.0,28.1755,28.192,28.0604,28.0851,55621.0
2020-04-14 10:35:00,34.16,34.37,34.14,34.33,99727.0,28.0851,28.2577,28.0687,28.2249,99727.0
2020-04-14 10:40:00,34.33,34.38,34.29,34.37,98819.0,28.2249,28.266,28.192,28.2577,98819.0
2020-04-14 10:45:00,34.37,34.47,34.21,34.34,117105.0,28.2577,28.34,28.1262,28.2331,117105.0
2020-04-14 10:50:00,34.33,34.35,34.18,34.18,40080.0,28.2249,28.2413,28.1015,28.1015,40080.0
2020-04-14 10:55:00,34.18,34.19,33.93,33.94,116702.0,28.1015,28.1098,27.896,27.9042,116702.0
2020-04-14 11:00:00,33.95,34.01,33.73,33.76,115752.0,27.9124,27.9618,27.7316,27.7562,115752.0
2020-04-14 11:05:00,33.76,34.03,33.67,34.0,143115.0,27.7562,27.9782,27.6822,27.9535,143115.0
2020-04-14 11:10:00,34.01,34.15,33.84,33.98,100544.0,27.9618,28.0769,27.822,27.9371,100544.0
2020-04-14 11:15:00,33.99,34.26,33.96,34.17,102985.0,27.9453,28.1673,27.9207,28.0933,102985.0
2020-04-14 11:20:00,34.17,34.36,34.15,34.34,95581.0,28.0933,28.2495,28.0769,28.2331,95581.0
2020-04-14 11:25:00,34.34,34.36,34.2,34.29,139302.0,28.2331,28.2495,28.118,28.192,139302.0
2020-04-14 11:30:00,34.3,34.4,34.24,34.31,185248.0,28.2002,28.2824,28.1509,28.2084,185248.0
2020-04-14 11:35:00,34.3,34.37,34.23,34.33,62791.0,28.2002,28.2577,28.1426,28.2249,62791.0
2020-04-14 11:40:00,34.33,34.36,34.2,34.24,50445.0,28.2249,28.2495,28.118,28.1509,50445.0
2020-04-14 11:45:00,34.23,34.26,34.13,34.18,63787.0,28.1426,28.1673,28.0604,28.1015,63787.0
2020-04-14 11:50:00,34.19,34.27,34.08,34.12,89088.0,28.1098,28.1755,28.0193,28.0522,89088.0
2020-04-14 11:55:00,34.12,34.12,33.95,33.97,73487.0,28.0522,28.0522,27.9124,27.9289,73487.0
2020-04-14 12:00:00,34.0,34.3,33.99,34.29,77928.0,27.9535,28.2002,27.9453,28.192,77928.0
2020-04-14 12:05:00,34.29,34.35,34.26,34.29,47624.0,28.192,28.2413,28.1673,28.192,47624.0
2020-04-14 12:10:00,34.3,34.31,34.21,34.27,57455.0,28.2002,28.2084,28.1262,28.1755,57455.0
2020-04-14 12:15:00,34.27,34.28,34.14,34.22,96007.0,28.1755,28.1838,28.0687,28.1344,96007.0
2020-04-14 12:20:00,34.22,34.25,34.03,34.08,61755.0,28.1344,28.1591,27.9782,28.0193,61755.0
2020-04-14 12:25:00,34.08,34.12,33.97,34.03,94687.0,28.0193,28.0522,27.9289,27.9782,94687.0
2020-04-14 12:30:00,34.02,34.07,33.95,34.05,72512.0,27.97,28.0111,27.9124,27.9947,72512.0
2020-04-14 12:35:00,34.05,34.15,34.01,34.02,50069.0,27.9947,28.0769,27.9618,27.97,50069.0
2020-04-14 12:40:00,34.01,34.04,33.98,34.0,72103.0,27.9618,27.9864,27.9371,27.9535,72103.0
2020-04-14 12:45:00,34.01,34.05,33.9,34.0,77210.0,27.9618,27.9947,27.8713,27.9535,77210.0
2020-04-14 12:50:00,34.0,34.11,33.97,34.05,101821.0,27.9535,28.044,27.9289,27.9947,101821.0
2020-04-14 12:55:00,34.05,34.1,34.03,34.03,40471.0,27.9947,28.0358,27.9782,27.9782,40471.0
2020-04-14 13:00:00,34.04,34.07,33.92,33.93,69858.0,27.9864,28.0111,27.8878,27.896,69858.0
2020-04-14 13:05:00,33.93,33.96,33.85,33.87,52225.0,27.896,27.9207,27.8302,27.8467,52225.0
2020-04-14 13:10:00,33.85,33.93,33.81,33.88,70074.0,27.8302,27.896,27.7973,27.8549,70074.0
2020-04-14 13:15:00,33.89,33.94,33.81,33.89,59345.0,27.8631,27.9042,27.7973,27.8631,59345.0
2020-04-14 13:20:00,33.89,33.98,33.88,33.97,41970.0,27.8631,27.9371,27.8549,27.9289,41970.0
2020-04-14 13:25:00,33.97,34.03,33.95,34.02,55125.0,27.9289,27.9782,27.9124,27.97,55125.0
2020-04-14 13:30:00,34.03,34.1,34.02,34.02,97638.0,27.9782,28.0358,27.97,27.97,97638.0
2020-04-14 13:35:00,34.02,34.05,33.97,34.04,84431.0,27.97,27.9947,27.9289,27.9864,84431.0
2020-04-14 13:40:00,34.04,34.06,33.98,34.0,54264.0,27.9864,28.0029,27.9371,27.9535,54264.0
2020-04-14 13:45:00,34.0,34.08,33.98,34.08,64457.0,27.9535,28.0193,27.9371,28.0193,64457.0
2020-04-14 13:50:00,34.07,34.1,34.0,34.01,61209.0,28.0111,28.0358,27.9535,27.9618,61209.0
2020-04-14 13:55:00,34.0,34.1,33.94,33.97,91362.0,27.9535,28.0358,27.9042,27.9289,91362.0
2020-04-14 14:00:00,33.98,34.05,33.92,33.97,45602.0,27.9371,27.9947,27.8878,27.9289,45602.0
2020-04-14 14:05:00,33.96,34.04,33.95,33.98,61190.0,27.9207,27.9864,27.9124,27.9371,61190.0
2020-04-14 14:10:00,33.98,34.04,33.98,34.02,71596.0,27.9371,27.9864,27.9371,27.97,71596.0
2020-04-14 14:15:00,34.02,34.07,34.0,34.04,85371.0,27.97,28.0111,27.9535,27.9864,85371.0
2020-04-14 14:20:00,34.05,34.05,33.97,34.01,126567.0,27.9947,27.9947,27.9289,27.9618,126567.0
2020-04-14 14:25:00,34.01,34.02,33.91,33.93,77322.0,27.9618,27.97,27.8796,27.896,77322.0
2020-04-14 14:30:00,33.94,34.01,33.9,33.91,75621.0,27.9042,27.9618,27.8713,27.8796,75621.0
2020-04-14 14:35:00,33.91,34.05,33.91,34.02,109095.0,27.8796,27.9947,27.8796,27.97,109095.0
2020-04-14 14:40:00,34.03,34.14,34.02,34.12,96962.0,27.9782,28.0687,27.97,28.0522,96962.0
2020-04-14 14:45:00,34.12,34.27,34.12,34.26,76151.0,28.0522,28.1755,28.0522,28.1673,76151.0
2020-04-14 14:50:00,34.26,34.34,34.23,34.3,97279.0,28.1673,28.2331,28.1426,28.2002,97279.0
2020-04-14 14:55:00,34.3,34.35,34.25,34.34,158289.0,28.2002,28.2413,28.1591,28.2331,158289.0
2020-04-14 15:00:00,34.33,34.33,34.18,34.27,60798.0,28.2249,28.2249,28.1015,28.1755,60798.0
2020-04-14 15:05:00,34.26,34.3,34.21,34.25,51812.0,28.1673,28.2002,28.1262,28.1591,51812.0
2020-04-14 15:10:00,34.24,34.25,34.15,34.2,74305.0,28.1509,28.1591,28.0769,28.118,74305.0
2020-04-14 15:15:00,34.2,34.2,34.08,34.16,57691.0,28.118,28.118,28.0193,28.0851,57691.0
2020-04-14 15:20:00,34.15,34.15,34.07,34.11,94182.0,28.0769,28.0769,28.0111,28.044,94182.0
2020-04-14 15:25:00,34.09,34.15,34.06,34.09,99014.0,28.0275,28.0769,28.0029,28.0275,99014.0
2020-04-14 15:30:00,34.09,34.11,33.97,34.05,151917.0,28.0275,28.044,27.9289,27.9947,151917.0
2020-04-14 15:35:00,34.05,34.09,33.97,34.09,115812.0,27.9947,28.0275,27.9289,28.0275,115812.0
2020-04-14 15:40:00,34.09,34.13,34.06,34.12,137131.0,28.0275,28.0604,28.0029,28.0522,137131.0
2020-04-14 15:45:00,34.12,34.16,34.06,34.1,185791.0,28.0522,28.0851,28.0029,28.0358,185791.0
2020-04-14 15:50:00,34.12,34.24,34.01,34.13,276824.0,28.0522,28.1509,27.9618,28.0604,276824.0
2020-04-14 15:55:00,34.13,34.16,34.03,34.09,272803.0,28.0604,28.0851,27.9782,28.0275,272803.0
2020-04-15 09:30:00,32.17,33.0,31.62,31.62,493659.0,26.449,27.1314,25.9968,25.9968,493659.0
2020-04-15 09:35:00,31.62,31.99,31.56,31.92,210378.0,25.9968,26.301,25.9475,26.2434,210378.0
2020-04-15 09:40:00,31.9,32.05,31.74,31.81,202728.0,26.227,26.3503,26.0955,26.153,202728.0
2020-04-15 09:45:00,31.81,31.81,31.48,31.62,206881.0,26.153,26.153,25.8817,25.9968,206881.0
2020-04-15 09:50:00,31.65,31.89,31.62,31.88,110400.0,26.0215,26.2188,25.9968,26.2106,110400.0
2020-04-15 09:55:00,31.88,32.1,31.7,32.04,236085.0,26.2106,26.3914,26.0626,26.3421,236085.0
2020-04-15 10:00:00,32.04,32.07,31.69,31.69,148875.0,26.3421,26.3668,26.0544,26.0544,148875.0
2020-04-15 10:05:00,31.69,31.8,31.59,31.78,95920.0,26.0544,26.1448,25.9721,26.1283,95920.0
2020-04-15 10:10:00,31.77,31.84,31.55,31.55,79991.0,26.1201,26.1777,25.9392,25.9392,79991.0
2020-04-15 10:15:00,31.56,31.56,31.29,31.3,170402.0,25.9475,25.9475,25.7255,25.7337,170402.0
2020-04-15 10:20:00,31.3,31.4,31.2,31.27,169272.0,25.7337,25.8159,25.6515,25.709,169272.0
2020-04-15 10:25:00,31.26,31.26,31.05,31.15,145571.0,25.7008,25.7008,25.5282,25.6104,145571.0
2020-04-15 10:30:00,31.15,31.22,30.86,31.19,309810.0,25.6104,25.6679,25.372,25.6433,309810.0
2020-04-15 10:35:00,31.19,31.23,31.0,31.01,328251.0,25.6433,25.6762,25.4871,25.4953,328251.0
2020-04-15 10:40:00,31.02,31.31,31.01,31.16,102700.0,25.5035,25.7419,25.4953,25.6186,102700.0
2020-04-15 10:45:00,31.17,31.24,30.96,31.03,117815.0,25.6268,25.6844,25.4542,25.5117,117815.0
2020-04-15 10:50:00,31.02,31.02,30.88,30.95,92200.0,25.5035,25.5035,25.3884,25.446,92200.0
2020-04-15 10:55:00,30.95,30.97,30.84,30.87,89964.0,25.446,25.4624,25.3555,25.3802,89964.0
2020-04-15 11:00:00,30.87,31.0,30.76,30.9,117814.0,25.3802,25.4871,25.2897,25.4048,117814.0
2020-04-15 11:05:00,30.92,30.94,30.79,30.8,61069.0,25.4213,25.4377,25.3144,25.3226,61069.0
2020-04-15 11:10:00,30.8,30.96,30.73,30.85,111877.0,25.3226,25.4542,25.2651,25.3637,111877.0
2020-04-15 11:15:00,30.85,30.87,30.75,30.84,70328.0,25.3637,25.3802,25.2815,25.3555,70328.0
2020-04-15 11:20:00,30.83,31.06,30.79,30.94,94699.0,25.3473,25.5364,25.3144,25.4377,94699.0
2020-04-15 11:25:00,30.96,31.12,30.93,31.03,70959.0,25.4542,25.5857,25.4295,25.5117,70959.0
2020-04-15 11:30:00,31.02,31.24,30.99,31.15,131466.0,25.5035,25.6844,25.4788,25.6104,131466.0
2020-04-15 11:35:00,31.15,31.2,31.04,31.05,80935.0,25.6104,25.6515,25.5199,25.5282,80935.0
2020-04-15 11:40:00,31.03,31.04,30.82,30.89,91546.0,25.5117,25.5199,25.3391,25.3966,91546.0
2020-04-15 11:45:00,30.89,30.99,30.82,30.91,101770.0,25.3966,25.4788,25.3391,25.4131,101770.0
2020-04-15 11:50:00,30.93,31.13,30.92,30.96,93969.0,25.4295,25.5939,25.4213,25.4542,93969.0
2020-04-15 11:55:00,30.95,31.01,30.89,30.98,93747.0,25.446,25.4953,25.3966,25.4706,93747.0
2020-04-15 12:00:00,31.0,31.08,30.96,31.08,55034.0,25.4871,25.5528,25.4542,25.5528,55034.0
2020-04-15 12:05:00,31.07,31.11,30.97,31.1,73674.0,25.5446,25.5775,25.4624,25.5693,73674.0
2020-04-15 12:10:00,31.1,31.13,31.0,31.05,71043.0,25.5693,25.5939,25.4871,25.5282,71043.0
2020-04-15 12:15:00,31.06,31.1,31.02,31.09,59970.0,25.5364,25.5693,25.5035,25.5611,59970.0
2020-04-15 12:20:00,31.09,31.28,31.09,31.2,95180.0,25.5611,25.7173,25.5611,25.6515,95180.0
2020-04-15 12:25:00,31.2,31.36,31.17,31.35,86261.0,25.6515,25.783,25.6268,25.7748,86261.0
2020-04-15 12:30:00,31.35,31.41,31.23,31.35,89834.0,25.7748,25.8241,25.6762,25.7748,89834.0
2020-04-15 12:35:00,31.35,31.38,31.26,31.27,50054.0,25.7748,25.7995,25.7008,25.709,50054.0
2020-04-15 12:40:00,31.26,31.42,31.25,31.4,64122.0,25.7008,25.8324,25.6926,25.8159,64122.0
2020-04-15 12:45:00,31.41,31.47,31.32,31.43,96256.0,25.8241,25.8735,25.7502,25.8406,96256.0
2020-04-15 12:50:00,31.42,31.52,31.4,31.43,76343.0,25.8324,25.9146,25.8159,25.8406,76343.0
2020-04-15 12:55:00,31.43,31.47,31.35,31.46,60412.0,25.8406,25.8735,25.7748,25.8653,60412.0
2020-04-15 13:00:00,31.46,31.53,31.42,31.53,49338.0,25.8653,25.9228,25.8324,25.9228,49338.0
2020-04-15 13:05:00,31.53,31.72,31.49,31.71,79797.0,25.9228,26.079,25.8899,26.0708,79797.0
2020-04-15 13:10:00,31.7,31.75,31.66,31.71,39899.0,26.0626,26.1037,26.0297,26.0708,39899.0
2020-04-15 13:15:00,31.7,31.85,31.65,31.8,64465.0,26.0626,26.1859,26.0215,26.1448,64465.0
2020-04-15 13:20:00,31.79,31.79,31.59,31.62,72391.0,26.1366,26.1366,25.9721,25.9968,72391.0
2020-04-15 13:25:00,31.63,31.67,31.5,31.58,52709.0,26.005,26.0379,25.8981,25.9639,52709.0
2020-04-15 13:30:00,31.58,31.61,31.51,31.6,56015.0,25.9639,25.9886,25.9064,25.9804,56015.0
2020-04-15 13:35:00,31.59,31.82,31.59,31.7,141389.0,25.9721,26.1612,25.9721,26.0626,141389.0
2020-04-15 13:40:00,31.7,31.73,31.6,31.7,86066.0,26.0626,26.0872,25.9804,26.0626,86066.0
2020-04-15 13:45:00,31.7,31.79,31.65,31.78,82031.0,26.0626,26.1366,26.0215,26.1283,82031.0
2020-04-15 13:50:00,31.78,31.81,31.68,31.7,68027.0,26.1283,26.153,26.0461,26.0626,68027.0
2020-04-15 13:55:00,31.71,31.85,31.69,31.82,57459.0,26.0708,26.1859,26.0544,26.1612,57459.0
2020-04-15 14:00:00,31.83,31.91,31.79,31.88,80127.0,26.1695,26.2352,26.1366,26.2106,80127.0
2020-04-15 14:05:00,31.89,31.91,31.66,31.69,160307.0,26.2188,26.2352,26.0297,26.0544,160307.0
2020-04-15 14:10:00,31.67,31.7,31.52,31.56,77326.0,26.0379,26.0626,25.9146,25.9475,77326.0
2020-04-15 14:15:00,31.56,31.58,31.45,31.5,80083.0,25.9475,25.9639,25.857,25.8981,80083.0
2020-04-15 14:20:00,31.49,31.63,31.45,31.6,109233.0,25.8899,26.005,25.857,25.9804,109233.0
2020-04-15 14:25:00,31.59,31.78,31.56,31.78,65678.0,25.9721,26.1283,25.9475,26.1283,65678.0
2020-04-15 14:30:00,31.79,31.88,31.73,31.84,63939.0,26.1366,26.2106,26.0872,26.1777,63939.0
2020-04-15 14:35:00,31.85,32.03,31.82,31.96,106399.0,26.1859,26.3339,26.1612,26.2763,106399.0
2020-04-15 14:40:00,31.94,31.99,31.91,31.94,44071.0,26.2599,26.301,26.2352,26.2599,44071.0
2020-04-15 14:45:00,31.95,32.07,31.93,32.01,50606.0,26.2681,26.3668,26.2517,26.3174,50606.0
2020-04-15 14:50:00,32.0,32.0,31.9,31.93,51060.0,26.3092,26.3092,26.227,26.2517,51060.0
2020-04-15 14:55:00,31.92,32.09,31.92,32.07,72072.0,26.2434,26.3832,26.2434,26.3668,72072.0
2020-04-15 15:00:00,32.06,32.14,32.01,32.08,82446.0,26.3586,26.4243,26.3174,26.375,82446.0
2020-04-15 15:05:00,32.08,32.1,31.96,32.07,123016.0,26.375,26.3914,26.2763,26.3668,123016.0
2020-04-15 15:10:00,32.07,32.07,31.94,31.96,114616.0,26.3668,26.3668,26.2599,26.2763,114616.0
2020-04-15 15:15:00,31.97,32.56,31.91,32.34,272059.0,26.2846,26.7696,26.2352,26.5888,272059.0
2020-04-15 15:20:00,32.33,32.61,32.25,32.28,164046.0,26.5805,26.8107,26.5148,26.5394,164046.0
2020-04-15 15:25:00,32.29,32.29,32.09,32.16,141693.0,26.5477,26.5477,26.3832,26.4408,141693.0
2020-04-15 15:30:00,32.15,32.3,32.14,32.29,129095.0,26.4325,26.5559,26.4243,26.5477,129095.0
2020-04-15 15:35:00,32.29,32.32,32.2,32.22,127404.0,26.5477,26.5723,26.4737,26.4901,127404.0
2020-04-15 15:40:00,32.23,32.31,32.17,32.23,104067.0,26.4983,26.5641,26.449,26.4983,104067.0
2020-04-15 15:45:00,32.22,32.37,32.21,32.25,160869.0,26.4901,26.6134,26.4819,26.5148,160869.0
2020-04-15 15:50:00,32.23,32.29,32.08,32.09,284852.0,26.4983,26.5477,26.375,26.3832,284852.0
2020-04-15 15:55:00,32.09,32.27,32.08,32.21,367056.0,26.3832,26.5312,26.375,26.4819,367056.0
2020-04-16 09:30:00,31.84,32.23,31.63,31.69,247182.0,26.1777,26.4983,26.005,26.0544,247182.0
2020-04-16 09:35:00,31.71,31.72,31.36,31.53,148370.0,26.0708,26.079,25.783,25.9228,148370.0
2020-04-16 09:40:00,31.52,31.86,31.44,31.78,131445.0,25.9146,26.1941,25.8488,26.1283,131445.0
2020-04-16 09:45:00,31.79,31.8,31.45,31.54,156795.0,26.1366,26.1448,25.857,25.931,156795.0
2020-04-16 09:50:00,31.55,31.62,31.3,31.4,94299.0,25.9392,25.9968,25.7337,25.8159,94299.0
2020-04-16 09:55:00,31.4,31.47,31.15,31.18,80771.0,25.8159,25.8735,25.6104,25.635,80771.0
2020-04-16 10:00:00,31.18,31.25,31.08,31.1,119052.0,25.635,25.6926,25.5528,25.5693,119052.0
2020-04-16 10:05:00,31.07,31.18,31.03,31.09,56959.0,25.5446,25.635,25.5117,25.5611,56959.0
2020-04-16 10:10:00,31.1,31.15,30.75,30.8,123206.0,25.5693,25.6104,25.2815,25.3226,123206.0
2020-04-16 10:15:00,30.78,30.78,30.56,30.57,118046.0,25.3062,25.3062,25.1253,25.1335,118046.0
2020-04-16 10:20:00,30.58,30.96,30.52,30.94,104596.0,25.1418,25.4542,25.0924,25.4377,104596.0
2020-04-16 10:25:00,30.92,31.13,30.8,31.13,67363.0,25.4213,25.5939,25.3226,25.5939,67363.0
2020-04-16 10:30:00,31.13,31.18,30.79,30.89,63282.0,25.5939,25.635,25.3144,25.3966,63282.0
2020-04-16 10:35:00,30.9,31.01,30.8,30.89,67700.0,25.4048,25.4953,25.3226,25.3966,67700.0
2020-04-16 10:40:00,30.87,31.14,30.79,31.05,94597.0,25.3802,25.6022,25.3144,25.5282,94597.0
2020-04-16 10:45:00,31.05,31.06,30.83,30.92,76929.0,25.5282,25.5364,25.3473,25.4213,76929.0
2020-04-16 10:50:00,30.91,30.95,30.84,30.93,222858.0,25.4131,25.446,25.3555,25.4295,222858.0
2020-04-16 10:55:00,30.94,31.2,30.93,31.16,112503.0,25.4377,25.6515,25.4295,25.6186,112503.0
2020-04-16 11:00:00,31.17,31.23,31.1,31.19,87325.0,25.6268,25.6762,25.5693,25.6433,87325.0
2020-04-16 11:05:00,31.19,31.38,31.16,31.34,100898.0,25.6433,25.7995,25.6186,25.7666,100898.0
2020-04-16 11:10:00,31.34,31.39,31.28,31.31,90582.0,25.7666,25.8077,25.7173,25.7419,90582.0
2020-04-16 11:15:00,31.31,31.38,31.28,31.36,78249.0,25.7419,25.7995,25.7173,25.783,78249.0
2020-04-16 11:20:00,31.36,31.37,31.16,31.17,88535.0,25.783,25.7913,25.6186,25.6268,88535.0
2020-04-16 11:25:00,31.18,31.26,31.09,31.09,78882.0,25.635,25.7008,25.5611,25.5611,78882.0
2020-04-16 11:30:00,31.08,31.09,30.84,30.84,103828.0,25.5528,25.5611,25.3555,25.3555,103828.0
2020-04-16 11:35:00,30.84,30.98,30.8,30.98,72027.0,25.3555,25.4706,25.3226,25.4706,72027.0
2020-04-16 11:40:00,30.98,31.1,30.96,31.0,75839.0,25.4706,25.5693,25.4542,25.4871,75839.0
2020-04-16 11:45:00,31.03,31.09,31.01,31.05,51026.0,25.5117,25.5611,25.4953,25.5282,51026.0
2020-04-16 11:50:00,31.06,31.32,31.05,31.29,132465.0,25.5364,25.7502,25.5282,25.7255,132465.0
2020-04-16 11:55:00,31.3,31.34,31.22,31.29,79966.0,25.7337,25.7666,25.6679,25.7255,79966.0
2020-04-16 12:00:00,31.28,31.3,31.18,31.22,159060.0,25.7173,25.7337,25.635,25.6679,159060.0
2020-04-16 12:05:00,31.22,31.24,31.03,31.05,66565.0,25.6679,25.6844,25.5117,25.5282,66565.0
2020-04-16 12:10:00,31.05,31.09,30.98,31.0,80691.0,25.5282,25.5611,25.4706,25.4871,80691.0
2020-04-16 12:15:00,31.0,31.09,30.84,30.88,96286.0,25.4871,25.5611,25.3555,25.3884,96286.0
2020-04-16 12:20:00,30.88,31.0,30.85,31.0,129932.0,25.3884,25.4871,25.3637,25.4871,129932.0
2020-04-16 12:25:00,31.0,31.12,30.99,31.04,101531.0,25.4871,25.5857,25.4788,25.5199,101531.0
2020-04-16 12:30:00,31.04,31.04,30.9,30.94,91534.0,25.5199,25.5199,25.4048,25.4377,91534.0
2020-04-16 12:35:00,30.95,31.02,30.85,31.01,65555.0,25.446,25.5035,25.3637,25.4953,65555.0
2020-04-16 12:40:00,31.01,31.08,30.86,30.87,92403.0,25.4953,25.5528,25.372,25.3802,92403.0
2020-04-16 12:45:00,30.86,30.87,30.77,30.83,124034.0,25.372,25.3802,25.298,25.3473,124034.0
2020-04-16 12:50:00,30.82,30.83,30.76,30.79,55806.0,25.3391,25.3473,25.2897,25.3144,55806.0
2020-04-16 12:55:00,30.79,30.9,30.76,30.86,63626.0,25.3144,25.4048,25.2897,25.372,63626.0
2020-04-16 13:00:00,30.87,30.92,30.77,30.92,161949.0,25.3802,25.4213,25.298,25.4213,161949.0
2020-04-16 13:05:00,30.93,31.01,30.81,30.81,112763.0,25.4295,25.4953,25.3308,25.3308,112763.0
2020-04-16 13:10:00,30.81,30.85,30.75,30.84,62607.0,25.3308,25.3637,25.2815,25.3555,62607.0
2020-04-16 13:15:00,30.83,30.88,30.76,30.83,61255.0,25.3473,25.3884,25.2897,25.3473,61255.0
2020-04-16 13:20:00,30.83,30.89,30.79,30.86,66315.0,25.3473,25.3966,25.3144,25.372,66315.0
2020-04-16 13:25:00,30.86,30.87,30.78,30.85,87575.0,25.372,25.3802,25.3062,25.3637,87575.0
2020-04-16 13:30:00,30.84,30.97,30.82,30.94,81588.0,25.3555,25.4624,25.3391,25.4377,81588.0
2020-04-16 13:35:00,30.94,30.96,30.89,30.89,66088.0,25.4377,25.4542,25.3966,25.3966,66088.0
2020-04-16 13:40:00,30.9,31.07,30.89,31.07,133539.0,25.4048,25.5446,25.3966,25.5446,133539.0
2020-04-16 13:45:00,31.07,31.1,30.96,30.97,248684.0,25.5446,25.5693,25.4542,25.4624,248684.0
2020-04-16 13:50:00,30.97,31.01,30.88,30.99,92016.0,25.4624,25.4953,25.3884,25.4788,92016.0
2020-04-16 13:55:00,30.99,31.1,30.98,31.1,167274.0,25.4788,25.5693,25.4706,25.5693,167274.0
2020-04-16 14:00:00,31.1,31.19,31.04,31.16,112842.0,25.5693,25.6433,25.5199,25.6186,112842.0
2020-04-16 14:05:00,31.17,31.26,31.1,31.25,84167.0,25.6268,25.7008,25.5693,25.6926,84167.0
2020-04-16 14:10:00,31.25,31.25,31.15,31.21,70798.0,25.6926,25.6926,25.6104,25.6597,70798.0
2020-04-16 14:15:00,31.21,31.31,31.21,31.29,103496.0,25.6597,25.7419,25.6597,25.7255,103496.0
2020-04-16 14:20:00,31.31,31.37,31.23,31.37,249058.0,25.7419,25.7913,25.6762,25.7913,249058.0
2020-04-16 14:25:00,31.36,31.42,31.32,31.37,107822.0,25.783,25.8324,25.7502,25.7913,107822.0
2020-04-16 14:30:00,31.37,31.57,31.37,31.52,162060.0,25.7913,25.9557,25.7913,25.9146,162060.0
2020-04-16 14:35:00,31.53,31.6,31.43,31.47,90265.0,25.9228,25.9804,25.8406,25.8735,90265.0
2020-04-16 14:40:00,31.48,31.56,31.34,31.37,187997.0,25.8817,25.9475,25.7666,25.7913,187997.0
2020-04-16 14:45:00,31.38,31.43,31.31,31.4,132430.0,25.7995,25.8406,25.7419,25.8159,132430.0
2020-04-16 14:50:00,31.4,31.4,31.29,31.38,156357.0,25.8159,25.8159,25.7255,25.7995,156357.0
2020-04-16 14:55:00,31.38,31.41,31.32,31.36,208829.0,25.7995,25.8241,25.7502,25.783,208829.0
2020-04-16 15:00:00,31.36,31.39,31.26,31.29,179985.0,25.783,25.8077,25.7008,25.7255,179985.0
2020-04-16 15:05:00,31.28,31.31,31.21,31.22,92957.0,25.7173,25.7419,25.6597,25.6679,92957.0
2020-04-16 15:10:00,31.22,31.37,31.21,31.32,133160.0,25.6679,25.7913,25.6597,25.7502,133160.0
2020-04-16 15:15:00,31.32,31.37,31.17,31.24,218014.0,25.7502,25.7913,25.6268,25.6844,218014.0
2020-04-16 15:20:00,31.24,31.42,31.22,31.42,259236.0,25.6844,25.8324,25.6679,25.8324,259236.0
2020-04-16 15:25:00,31.43,31.5,31.36,31.39,186087.0,25.8406,25.8981,25.783,25.8077,186087.0
2020-04-16 15:30:00,31.4,31.46,31.25,31.29,178685.0,25.8159,25.8653,25.6926,25.7255,178685.0
2020-04-16 15:35:00,31.29,31.32,31.23,31.25,141951.0,25.7255,25.7502,25.6762,25.6926,141951.0
2020-04-16 15:40:00,31.25,31.26,31.13,31.14,233752.0,25.6926,25.7008,25.5939,25.6022,233752.0
2020-04-16 15:45:00,31.14,31.16,31.04,31.08,288265.0,25.6022,25.6186,25.5199,25.5528,288265.0
2020-04-16 15:50:00,31.07,31.29,31.07,31.26,437835.0,25.5446,25.7255,25.5446,25.7008,437835.0
2020-04-16 15:55:00,31.26,31.26,31.02,31.08,691278.0,25.7008,25.7008,25.5035,25.5528,691278.0
2020-04-17 09:30:00,31.98,32.66,31.85,32.56,509588.0,26.2928,26.8519,26.1859,26.7696,509588.0
2020-04-17 09:35:00,32.62,32.85,32.55,32.71,108553.0,26.819,27.0081,26.7614,26.893,108553.0
2020-04-17 09:40:00,32.72,33.21,32.58,33.19,193554.0,26.9012,27.304,26.7861,27.2876,193554.0
2020-04-17 09:45:00,33.2,33.76,33.16,33.66,221003.0,27.2958,27.7562,27.2629,27.674,221003.0
2020-04-17 09:50:00,33.65,33.87,33.57,33.83,231380.0,27.6658,27.8467,27.6,27.8138,231380.0
2020-04-17 09:55:00,33.85,34.15,33.84,34.06,141009.0,27.8302,28.0769,27.822,28.0029,141009.0
2020-04-17 10:00:00,34.07,34.08,33.79,33.86,202011.0,28.0111,28.0193,27.7809,27.8384,202011.0
2020-04-17 10:05:00,33.88,33.96,33.51,33.55,242168.0,27.8549,27.9207,27.5507,27.5836,242168.0
2020-04-17 10:10:00,33.55,33.6,33.05,33.11,179446.0,27.5836,27.6247,27.1725,27.2218,179446.0
2020-04-17 10:15:00,33.12,33.16,32.89,33.02,171435.0,27.23,27.2629,27.0409,27.1478,171435.0
2020-04-17 10:20:00,33.02,33.1,32.87,33.05,132956.0,27.1478,27.2136,27.0245,27.1725,132956.0
2020-04-17 10:25:00,33.04,33.15,32.89,32.96,161237.0,27.1643,27.2547,27.0409,27.0985,161237.0
2020-04-17 10:30:00,32.95,33.03,32.86,32.98,91015.0,27.0903,27.1561,27.0163,27.1149,91015.0
2020-04-17 10:35:00,32.98,33.08,32.93,33.06,124682.0,27.1149,27.1972,27.0738,27.1807,124682.0
2020-04-17 10:40:00,33.06,33.2,32.97,32.98,128405.0,27.1807,27.2958,27.1067,27.1149,128405.0
2020-04-17 10:45:00,32.97,33.06,32.79,32.8,105217.0,27.1067,27.1807,26.9587,26.967,105217.0
2020-04-17 10:50:00,32.83,33.28,32.81,33.24,177077.0,26.9916,27.3616,26.9752,27.3287,177077.0
2020-04-17 10:55:00,33.23,33.38,33.2,33.23,79902.0,27.3205,27.4438,27.2958,27.3205,79902.0
2020-04-17 11:00:00,33.23,33.57,33.2,33.51,84287.0,27.3205,27.6,27.2958,27.5507,84287.0
2020-04-17 11:05:00,33.48,33.7,33.45,33.69,66733.0,27.526,27.7069,27.5014,27.6987,66733.0
2020-04-17 11:10:00,33.68,33.72,33.57,33.72,68269.0,27.6905,27.7233,27.6,27.7233,68269.0
2020-04-17 11:15:00,33.69,33.79,33.65,33.78,89720.0,27.6987,27.7809,27.6658,27.7727,89720.0
2020-04-17 11:20:00,33.78,33.79,33.53,33.66,77888.0,27.7727,27.7809,27.5671,27.674,77888.0
2020-04-17 11:25:00,33.65,33.8,33.59,33.62,83265.0,27.6658,27.7891,27.6165,27.6411,83265.0
2020-04-17 11:30:00,33.62,33.88,33.58,33.88,118086.0,27.6411,27.8549,27.6082,27.8549,118086.0
2020-04-17 11:35:00,33.88,34.01,33.87,33.96,114902.0,27.8549,27.9618,27.8467,27.9207,114902.0
2020-04-17 11:40:00,33.96,34.03,33.9,33.94,111953.0,27.9207,27.9782,27.8713,27.9042,111953.0
2020-04-17 11:45:00,33.94,34.04,33.89,33.91,142554.0,27.9042,27.9864,27.8631,27.8796,142554.0
2020-04-17 11:50:00,33.9,33.92,33.74,33.85,115913.0,27.8713,27.8878,27.7398,27.8302,115913.0
2020-04-17 11:55:00,33.84,34.07,33.83,34.06,90529.0,27.822,28.0111,27.8138,28.0029,90529.0
2020-04-17 12:00:00,34.07,34.16,33.88,34.07,94526.0,28.0111,28.0851,27.8549,28.0111,94526.0
2020-04-17 12:05:00,34.08,34.21,34.08,34.19,121965.0,28.0193,28.1262,28.0193,28.1098,121965.0
2020-04-17 12:10:00,34.19,34.31,34.14,34.25,85253.0,28.1098,28.2084,28.0687,28.1591,85253.0
2020-04-17 12:15:00,34.25,34.49,34.25,34.47,75982.0,28.1591,28.3564,28.1591,28.34,75982.0
2020-04-17 12:20:00,34.47,34.49,34.26,34.28,67445.0,28.34,28.3564,28.1673,28.1838,67445.0
2020-04-17 12:25:00,34.29,34.41,34.22,34.33,111250.0,28.192,28.2906,28.1344,28.2249,111250.0
2020-04-17 12:30:00,34.34,34.44,34.3,34.44,77294.0,28.2331,28.3153,28.2002,28.3153,77294.0
2020-04-17 12:35:00,34.43,34.52,34.42,34.44,101278.0,28.3071,28.3811,28.2989,28.3153,101278.0
2020-04-17 12:40:00,34.44,34.79,34.42,34.73,265865.0,28.3153,28.6031,28.2989,28.5537,265865.0
2020-04-17 12:45:00,34.74,34.97,34.73,34.92,163838.0,28.5619,28.751,28.5537,28.7099,163838.0
2020-04-17 12:50:00,34.93,34.94,34.81,34.87,71522.0,28.7182,28.7264,28.6195,28.6688,71522.0
2020-04-17 12:55:00,34.87,34.91,34.77,34.9,67018.0,28.6688,28.7017,28.5866,28.6935,67018.0
2020-04-17 13:00:00,34.91,35.05,34.87,34.88,122821.0,28.7017,28.8168,28.6688,28.6771,122821.0
2020-04-17 13:05:00,34.89,34.95,34.76,34.78,77302.0,28.6853,28.7346,28.5784,28.5948,77302.0
2020-04-17 13:10:00,34.79,34.94,34.75,34.93,90447.0,28.6031,28.7264,28.5702,28.7182,90447.0
2020-04-17 13:15:00,34.93,35.13,34.93,35.1,81917.0,28.7182,28.8826,28.7182,28.8579,81917.0
2020-04-17 13:20:00,35.1,35.12,34.86,34.91,87444.0,28.8579,28.8744,28.6606,28.7017,87444.0
2020-04-17 13:25:00,34.9,34.99,34.86,34.88,42004.0,28.6935,28.7675,28.6606,28.6771,42004.0
2020-04-17 13:30:00,34.89,34.92,34.78,34.85,81403.0,28.6853,28.7099,28.5948,28.6524,81403.0
2020-04-17 13:35:00,34.86,35.07,34.84,35.03,98977.0,28.6606,28.8333,28.6442,28.8004,98977.0
2020-04-17 13:40:00,35.03,35.03,34.89,34.94,61358.0,28.8004,28.8004,28.6853,28.7264,61358.0
2020-04-17 13:45:00,34.93,34.93,34.66,34.66,125232.0,28.7182,28.7182,28.4962,28.4962,125232.0
2020-04-17 13:50:00,34.66,34.87,34.66,34.84,168105.0,28.4962,28.6688,28.4962,28.6442,168105.0
2020-04-17 13:55:00,34.84,34.89,34.59,34.64,175720.0,28.6442,28.6853,28.4386,28.4797,175720.0
2020-04-17 14:00:00,34.63,34.64,34.45,34.5,115619.0,28.4715,28.4797,28.3235,28.3646,115619.0
2020-04-17 14:05:00,34.51,34.55,34.42,34.44,52108.0,28.3729,28.4057,28.2989,28.3153,52108.0
2020-04-17 14:10:00,34.45,34.45,34.26,34.32,45849.0,28.3235,28.3235,28.1673,28.2166,45849.0
2020-04-17 14:15:00,34.33,34.35,34.16,34.3,76209.0,28.2249,28.2413,28.0851,28.2002,76209.0
2020-04-17 14:20:00,34.29,34.51,34.26,34.38,245922.0,28.192,28.3729,28.1673,28.266,245922.0
2020-04-17 14:25:00,34.37,34.54,34.34,34.37,67786.0,28.2577,28.3975,28.2331,28.2577,67786.0
2020-04-17 14:30:00,34.36,34.44,34.29,34.43,42593.0,28.2495,28.3153,28.192,28.3071,42593.0
2020-04-17 14:35:00,34.42,34.44,34.22,34.39,64614.0,28.2989,28.3153,28.1344,28.2742,64614.0
2020-04-17 14:40:00,34.39,34.45,34.34,34.42,48325.0,28.2742,28.3235,28.2331,28.2989,48325.0
2020-04-17 14:45:00,34.43,34.49,34.4,34.44,55478.0,28.3071,28.3564,28.2824,28.3153,55478.0
2020-04-17 14:50:00,34.44,34.48,34.29,34.3,44496.0,28.3153,28.3482,28.192,28.2002,44496.0
2020-04-17 14:55:00,34.3,34.43,34.27,34.43,49219.0,28.2002,28.3071,28.1755,28.3071,49219.0
2020-04-17 15:00:00,34.43,34.5,34.34,34.44,53719.0,28.3071,28.3646,28.2331,28.3153,53719.0
2020-04-17 15:05:00,34.44,34.54,34.44,34.54,61592.0,28.3153,28.3975,28.3153,28.3975,61592.0
2020-04-17 15:10:00,34.54,34.6,34.52,34.52,64623.0,28.3975,28.4468,28.3811,28.3811,64623.0
2020-04-17 15:15:00,34.53,34.61,34.52,34.58,73101.0,28.3893,28.4551,28.3811,28.4304,73101.0
2020-04-17 15:20:00,34.58,34.59,34.39,34.45,78236.0,28.4304,28.4386,28.2742,28.3235,78236.0
2020-04-17 15:25:00,34.44,34.5,34.38,34.43,89888.0,28.3153,28.3646,28.266,28.3071,89888.0
2020-04-17 15:30:00,34.43,34.62,34.43,34.51,136616.0,28.3071,28.4633,28.3071,28.3729,136616.0
2020-04-17 15:35:00,34.52,34.68,34.49,34.65,105025.0,28.3811,28.5126,28.3564,28.488,105025.0
2020-04-17 15:40:00,34.64,34.77,34.59,34.73,138017.0,28.4797,28.5866,28.4386,28.5537,138017.0
2020-04-17 15:45:00,34.73,34.9,34.68,34.84,128037.0,28.5537,28.6935,28.5126,28.6442,128037.0
2020-04-17 15:50:00,34.85,35.29,34.85,35.24,393472.0,28.6524,29.0141,28.6524,28.973,393472.0
2020-04-17 15:55:00,35.23,35.37,35.17,35.24,757201.0,28.9648,29.0799,28.9155,28.973,757201.0
2020-04-20 09:30:00,32.47,33.33,32.4,33.27,426323.0,26.6956,27.4027,26.6381,27.3534,426323.0
2020-04-20 09:35:00,33.26,33.65,33.2,33.55,166622.0,27.3451,27.6658,27.2958,27.5836,166622.0
2020-04-20 09:40:00,33.56,33.88,33.42,33.84,207818.0,27.5918,27.8549,27.4767,27.822,207818.0
2020-04-20 09:45:00,33.8,33.95,33.53,33.86,137014.0,27.7891,27.9124,27.5671,27.8384,137014.0
2020-04-20 09:50:00,33.87,34.3,33.85,34.09,159994.0,27.8467,28.2002,27.8302,28.0275,159994.0
2020-04-20 09:55:00,34.1,34.5,34.09,34.23,115046.0,28.0358,28.3646,28.0275,28.1426,115046.0
2020-04-20 10:00:00,34.22,34.31,34.02,34.27,115034.0,28.1344,28.2084,27.97,28.1755,115034.0
2020-04-20 10:05:00,34.27,34.4,34.19,34.23,88898.0,28.1755,28.2824,28.1098,28.1426,88898.0
2020-04-20 10:10:00,34.23,34.46,34.17,34.35,80283.0,28.1426,28.3317,28.0933,28.2413,80283.0
2020-04-20 10:15:00,34.35,34.47,34.08,34.12,102784.0,28.2413,28.34,28.0193,28.0522,102784.0
2020-04-20 10:20:00,34.13,34.17,33.91,34.09,113460.0,28.0604,28.0933,27.8796,28.0275,113460.0
2020-04-20 10:25:00,34.07,34.17,33.98,34.02,85625.0,28.0111,28.0933,27.9371,27.97,85625.0
2020-04-20 10:30:00,34.05,34.19,34.01,34.07,133000.0,27.9947,28.1098,27.9618,28.0111,133000.0
2020-04-20 10:35:00,34.06,34.37,34.06,34.33,135226.0,28.0029,28.2577,28.0029,28.2249,135226.0
2020-04-20 10:40:00,34.32,34.76,34.31,34.74,133334.0,28.2166,28.5784,28.2084,28.5619,133334.0
2020-04-20 10:45:00,34.74,35.22,34.74,35.16,206527.0,28.5619,28.9566,28.5619,28.9073,206527.0
2020-04-20 10:50:00,35.14,35.36,35.04,35.19,241033.0,28.8908,29.0717,28.8086,28.9319,241033.0
2020-04-20 10:55:00,35.21,35.38,35.04,35.1,159974.0,28.9484,29.0881,28.8086,28.8579,159974.0
2020-04-20 11:00:00,35.11,35.38,35.11,35.15,140374.0,28.8662,29.0881,28.8662,28.899,140374.0
2020-04-20 11:05:00,35.13,35.19,34.93,34.99,88461.0,28.8826,28.9319,28.7182,28.7675,88461.0
2020-04-20 11:10:00,34.98,35.04,34.72,34.78,131118.0,28.7593,28.8086,28.5455,28.5948,131118.0
2020-04-20 11:15:00,34.78,34.98,34.76,34.87,277283.0,28.5948,28.7593,28.5784,28.6688,277283.0
2020-04-20 11:20:00,34.88,35.0,34.85,34.96,147947.0,28.6771,28.7757,28.6524,28.7428,147947.0
2020-04-20 11:25:00,34.95,35.12,34.86,35.02,123263.0,28.7346,28.8744,28.6606,28.7922,123263.0
2020-04-20 11:30:00,34.99,35.08,34.84,35.08,112606.0,28.7675,28.8415,28.6442,28.8415,112606.0
2020-04-20 11:35:00,35.1,35.49,35.05,35.42,181077.0,28.8579,29.1786,28.8168,29.121,181077.0
2020-04-20 11:40:00,35.43,35.49,35.26,35.41,158617.0,29.1292,29.1786,28.9895,29.1128,158617.0
2020-04-20 11:45:00,35.42,35.67,35.41,35.63,147428.0,29.121,29.3266,29.1128,29.2937,147428.0
2020-04-20 11:50:00,35.63,35.65,35.43,35.5,152914.0,29.2937,29.3101,29.1292,29.1868,152914.0
2020-04-20 11:55:00,35.5,35.58,35.42,35.58,135281.0,29.1868,29.2526,29.121,29.2526,135281.0
2020-04-20 12:00:00,35.58,35.58,35.27,35.27,80432.0,29.2526,29.2526,28.9977,28.9977,80432.0
2020-04-20 12:05:00,35.26,35.47,35.23,35.45,114862.0,28.9895,29.1621,28.9648,29.1457,114862.0
2020-04-20 12:10:00,35.45,35.5,35.31,35.36,230643.0,29.1457,29.1868,29.0306,29.0717,230643.0
2020-04-20 12:15:00,35.38,35.4,35.23,35.29,219273.0,29.0881,29.1046,28.9648,29.0141,219273.0
2020-04-20 12:20:00,35.29,35.37,35.22,35.23,59339.0,29.0141,29.0799,28.9566,28.9648,59339.0
2020-04-20 12:25:00,35.25,35.37,35.12,35.13,203719.0,28.9813,29.0799,28.8744,28.8826,203719.0
2020-04-20 12:30:00,35.14,35.4,35.13,35.33,47915.0,28.8908,29.1046,28.8826,29.047,47915.0
2020-04-20 12:35:00,35.34,35.4,35.31,35.36,62512.0,29.0552,29.1046,29.0306,29.0717,62512.0
2020-04-20 12:40:00,35.33,35.33,35.12,35.21,65517.0,29.047,29.047,28.8744,28.9484,65517.0
2020-04-20 12:45:00,35.22,35.36,35.19,35.25,143635.0,28.9566,29.0717,28.9319,28.9813,143635.0
2020-04-20 12:50:00,35.25,35.27,35.0,35.12,79319.0,28.9813,28.9977,28.7757,28.8744,79319.0
2020-04-20 12:55:00,35.1,35.2,35.02,35.16,90365.0,28.8579,28.9401,28.7922,28.9073,90365.0
2020-04-20 13:00:00,35.16,35.23,34.92,35.06,146812.0,28.9073,28.9648,28.7099,28.825,146812.0
2020-04-20 13:05:00,35.06,35.28,35.04,35.25,102907.0,28.825,29.0059,28.8086,28.9813,102907.0
2020-04-20 13:10:00,35.25,35.53,35.22,35.23,130961.0,28.9813,29.2115,28.9566,28.9648,130961.0
2020-04-20 13:15:00,35.24,35.25,35.04,35.08,63242.0,28.973,28.9813,28.8086,28.8415,63242.0
2020-04-20 13:20:00,35.08,35.24,35.01,35.14,55300.0,28.8415,28.973,28.7839,28.8908,55300.0
2020-04-20 13:25:00,35.13,35.39,35.09,35.34,74822.0,28.8826,29.0964,28.8497,29.0552,74822.0
2020-04-20 13:30:00,35.34,35.35,35.03,35.09,143470.0,29.0552,29.0635,28.8004,28.8497,143470.0
2020-04-20 13:35:00,35.09,35.15,34.84,35.13,67746.0,28.8497,28.899,28.6442,28.8826,67746.0
2020-04-20 13:40:00,35.12,35.38,35.12,35.33,111342.0,28.8744,29.0881,28.8744,29.047,111342.0
2020-04-20 13:45:00,35.3,35.33,35.0,35.05,69320.0,29.0224,29.047,28.7757,28.8168,69320.0
2020-04-20 13:50:00,35.08,35.2,35.06,35.2,48370.0,28.8415,28.9401,28.825,28.9401,48370.0
2020-04-20 13:55:00,35.2,35.24,34.99,35.0,69482.0,28.9401,28.973,28.7675,28.7757,69482.0
2020-04-20 14:00:00,35.02,35.21,34.98,35.11,106956.0,28.7922,28.9484,28.7593,28.8662,106956.0
2020-04-20 14:05:00,35.1,35.15,34.98,35.01,105005.0,28.8579,28.899,28.7593,28.7839,105005.0
2020-04-20 14:10:00,35.02,35.05,34.7,34.72,211688.0,28.7922,28.8168,28.5291,28.5455,211688.0
2020-04-20 14:15:00,34.73,34.94,34.61,34.63,104011.0,28.5537,28.7264,28.4551,28.4715,104011.0
2020-04-20 14:20:00,34.63,34.7,34.42,34.45,126802.0,28.4715,28.5291,28.2989,28.3235,126802.0
2020-04-20 14:25:00,34.45,34.53,34.3,34.3,313666.0,28.3235,28.3893,28.2002,28.2002,313666.0
2020-04-20 14:30:00,34.3,34.94,34.27,34.79,189206.0,28.2002,28.7264,28.1755,28.6031,189206.0
2020-04-20 14:35:00,34.79,34.93,34.74,34.79,81925.0,28.6031,28.7182,28.5619,28.6031,81925.0
2020-04-20 14:40:00,34.79,34.83,34.42,34.47,134840.0,28.6031,28.6359,28.2989,28.34,134840.0
2020-04-20 14:45:00,34.47,34.65,34.36,34.45,225264.0,28.34,28.488,28.2495,28.3235,225264.0
2020-04-20 14:50:00,34.45,34.51,34.26,34.37,198541.0,28.3235,28.3729,28.1673,28.2577,198541.0
2020-04-20 14:55:00,34.36,34.39,34.18,34.2,108370.0,28.2495,28.2742,28.1015,28.118,108370.0
2020-04-20 15:00:00,34.2,34.72,34.19,34.29,367355.0,28.118,28.5455,28.1098,28.192,367355.0
2020-04-20 15:05:00,34.28,34.31,34.07,34.22,285376.0,28.1838,28.2084,28.0111,28.1344,285376.0
2020-04-20 15:10:00,34.21,34.26,34.07,34.21,115139.0,28.1262,28.1673,28.0111,28.1262,115139.0
2020-04-20 15:15:00,34.2,34.21,33.98,33.98,128754.0,28.118,28.1262,27.9371,27.9371,128754.0
2020-04-20 15:20:00,33.98,34.1,33.93,34.09,221310.0,27.9371,28.0358,27.896,28.0275,221310.0
2020-04-20 15:25:00,34.09,34.33,34.07,34.32,129465.0,28.0275,28.2249,28.0111,28.2166,129465.0
2020-04-20 15:30:00,34.33,34.51,34.25,34.5,88263.0,28.2249,28.3729,28.1591,28.3646,88263.0
2020-04-20 15:35:00,34.5,34.66,34.47,34.48,76814.0,28.3646,28.4962,28.34,28.3482,76814.0
2020-04-20 15:40:00,34.48,34.64,34.43,34.5,178506.0,28.3482,28.4797,28.3071,28.3646,178506.0
2020-04-20 15:45:00,34.5,34.64,34.44,34.62,143459.0,28.3646,28.4797,28.3153,28.4633,143459.0
2020-04-20 15:50:00,34.62,34.69,34.51,34.64,190404.0,28.4633,28.5208,28.3729,28.4797,190404.0
2020-04-20 15:55:00,34.65,34.79,34.54,34.55,285367.0,28.488,28.6031,28.3975,28.4057,285367.0
2020-04-21 09:30:00,32.95,33.18,32.77,32.91,590224.0,27.0903,27.2794,26.9423,27.0574,590224.0
2020-04-21 09:35:00,32.91,33.14,32.61,32.91,255202.0,27.0574,27.2465,26.8107,27.0574,255202.0
2020-04-21 09:40:00,32.92,33.4,32.91,33.37,238271.0,27.0656,27.4603,27.0574,27.4356,238271.0
2020-04-21 09:45:00,33.34,33.59,33.31,33.38,177285.0,27.4109,27.6165,27.3863,27.4438,177285.0
2020-04-21 09:50:00,33.36,33.6,33.18,33.39,223098.0,27.4274,27.6247,27.2794,27.452,223098.0
2020-04-21 09:55:00,33.38,33.96,33.28,33.62,160450.0,27.4438,27.9207,27.3616,27.6411,160450.0
2020-04-21 10:00:00,33.62,33.69,33.39,33.5,77550.0,27.6411,27.6987,27.452,27.5425,77550.0
2020-04-21 10:05:00,33.52,33.58,33.34,33.49,124600.0,27.5589,27.6082,27.4109,27.5342,124600.0
2020-04-21 10:10:00,33.5,33.58,33.26,33.26,95863.0,27.5425,27.6082,27.3451,27.3451,95863.0
2020-04-21 10:15:00,33.25,33.48,33.08,33.47,112012.0,27.3369,27.526,27.1972,27.5178,112012.0
2020-04-21 10:20:00,33.5,33.83,33.38,33.69,174838.0,27.5425,27.8138,27.4438,27.6987,174838.0
2020-04-21 10:25:00,33.66,33.92,33.54,33.88,222704.0,27.674,27.8878,27.5754,27.8549,222704.0
2020-04-21 10:30:00,33.89,33.93,33.71,33.74,136179.0,27.8631,27.896,27.7151,27.7398,136179.0
2020-04-21 10:35:00,33.75,33.81,33.54,33.71,125298.0,27.748,27.7973,27.5754,27.7151,125298.0
2020-04-21 10:40:00,33.71,33.75,33.63,33.73,111755.0,27.7151,27.748,27.6493,27.7316,111755.0
2020-04-21 10:45:00,33.73,33.8,33.6,33.68,126470.0,27.7316,27.7891,27.6247,27.6905,126470.0
2020-04-21 10:50:00,33.7,34.03,33.69,33.92,157525.0,27.7069,27.9782,27.6987,27.8878,157525.0
2020-04-21 10:55:00,33.92,34.13,33.87,33.96,102920.0,27.8878,28.0604,27.8467,27.9207,102920.0
2020-04-21 11:00:00,33.97,33.98,33.6,33.65,116273.0,27.9289,27.9371,27.6247,27.6658,116273.0
2020-04-21 11:05:00,33.65,33.72,33.56,33.69,87856.0,27.6658,27.7233,27.5918,27.6987,87856.0
2020-04-21 11:10:00,33.68,33.73,33.51,33.68,156074.0,27.6905,27.7316,27.5507,27.6905,156074.0
2020-04-21 11:15:00,33.69,33.81,33.66,33.73,103570.0,27.6987,27.7973,27.674,27.7316,103570.0
2020-04-21 11:20:00,33.71,33.77,33.49,33.57,173529.0,27.7151,27.7645,27.5342,27.6,173529.0
2020-04-21 11:25:00,33.57,33.68,33.49,33.54,172859.0,27.6,27.6905,27.5342,27.5754,172859.0
2020-04-21 11:30:00,33.53,33.81,33.27,33.31,124381.0,27.5671,27.7973,27.3534,27.3863,124381.0
2020-04-21 11:35:00,33.3,33.34,33.18,33.34,83567.0,27.378,27.4109,27.2794,27.4109,83567.0
2020-04-21 11:40:00,33.34,33.37,33.12,33.15,62683.0,27.4109,27.4356,27.23,27.2547,62683.0
2020-04-21 11:45:00,33.14,33.31,33.12,33.3,194316.0,27.2465,27.3863,27.23,27.378,194316.0
2020-04-21 11:50:00,33.31,33.31,33.18,33.25,73941.0,27.3863,27.3863,27.2794,27.3369,73941.0
2020-04-21 11:55:00,33.24,33.48,33.22,33.38,112644.0,27.3287,27.526,27.3123,27.4438,112644.0
2020-04-21 12:00:00,33.38,33.38,33.22,33.3,98012.0,27.4438,27.4438,27.3123,27.378,98012.0
2020-04-21 12:05:00,33.3,33.48,33.29,33.41,63032.0,27.378,27.526,27.3698,27.4685,63032.0
2020-04-21 12:10:00,33.43,33.61,33.33,33.33,163720.0,27.4849,27.6329,27.4027,27.4027,163720.0
2020-04-21 12:15:00,33.33,33.38,33.25,33.35,62324.0,27.4027,27.4438,27.3369,27.4191,62324.0
2020-04-21 12:20:00,33.34,33.35,33.23,33.28,77294.0,27.4109,27.4191,27.3205,27.3616,77294.0
2020-04-21 12:25:00,33.28,33.37,33.1,33.12,162555.0,27.3616,27.4356,27.2136,27.23,162555.0
2020-04-21 12:30:00,33.13,33.15,32.84,32.91,162976.0,27.2383,27.2547,26.9998,27.0574,162976.0
2020-04-21 12:35:00,32.91,33.08,32.9,33.04,282537.0,27.0574,27.1972,27.0492,27.1643,282537.0
2020-04-21 12:40:00,33.03,33.24,32.96,32.97,142092.0,27.1561,27.3287,27.0985,27.1067,142092.0
2020-04-21 12:45:00,32.97,33.31,32.97,33.26,90176.0,27.1067,27.3863,27.1067,27.3451,90176.0
2020-04-21 12:50:00,33.26,33.46,33.24,33.37,190045.0,27.3451,27.5096,27.3287,27.4356,190045.0
2020-04-21 12:55:00,33.38,33.43,33.27,33.34,76795.0,27.4438,27.4849,27.3534,27.4109,76795.0
2020-04-21 13:00:00,33.32,33.42,33.13,33.16,198075.0,27.3945,27.4767,27.2383,27.2629,198075.0
2020-04-21 13:05:00,33.16,33.25,33.09,33.16,73783.0,27.2629,27.3369,27.2054,27.2629,73783.0
2020-04-21 13:10:00,33.15,33.25,33.05,33.08,90126.0,27.2547,27.3369,27.1725,27.1972,90126.0
2020-04-21 13:15:00,33.09,33.21,33.0,33.1,68736.0,27.2054,27.304,27.1314,27.2136,68736.0
2020-04-21 13:20:00,33.1,33.27,33.09,33.19,88305.0,27.2136,27.3534,27.2054,27.2876,88305.0
2020-04-21 13:25:00,33.18,33.34,33.14,33.29,115908.0,27.2794,27.4109,27.2465,27.3698,115908.0
2020-04-21 13:30:00,33.27,33.3,33.15,33.2,105875.0,27.3534,27.378,27.2547,27.2958,105875.0
2020-04-21 13:35:00,33.19,33.29,33.08,33.22,97930.0,27.2876,27.3698,27.1972,27.3123,97930.0
2020-04-21 13:40:00,33.21,33.21,32.95,33.04,84745.0,27.304,27.304,27.0903,27.1643,84745.0
2020-04-21 13:45:00,33.04,33.04,32.75,32.8,92126.0,27.1643,27.1643,26.9258,26.967,92126.0
2020-04-21 13:50:00,32.77,32.96,32.73,32.96,89207.0,26.9423,27.0985,26.9094,27.0985,89207.0
2020-04-21 13:55:00,32.98,33.03,32.84,33.01,72017.0,27.1149,27.1561,26.9998,27.1396,72017.0
2020-04-21 14:00:00,32.98,33.13,32.85,33.08,79670.0,27.1149,27.2383,27.0081,27.1972,79670.0
2020-04-21 14:05:00,33.06,33.23,32.98,33.02,62058.0,27.1807,27.3205,27.1149,27.1478,62058.0
2020-04-21 14:10:00,33.01,33.16,32.98,33.1,45003.0,27.1396,27.2629,27.1149,27.2136,45003.0
2020-04-21 14:15:00,33.09,33.21,33.04,33.19,50252.0,27.2054,27.304,27.1643,27.2876,50252.0
2020-04-21 14:20:00,33.16,33.44,33.16,33.39,78292.0,27.2629,27.4931,27.2629,27.452,78292.0
2020-04-21 14:25:00,33.41,33.56,33.36,33.42,142654.0,27.4685,27.5918,27.4274,27.4767,142654.0
2020-04-21 14:30:00,33.43,33.43,33.18,33.19,66559.0,27.4849,27.4849,27.2794,27.2876,66559.0
2020-04-21 14:35:00,33.18,33.41,33.18,33.4,158853.0,27.2794,27.4685,27.2794,27.4603,158853.0
2020-04-21 14:40:00,33.38,33.38,33.17,33.23,101822.0,27.4438,27.4438,27.2712,27.3205,101822.0
2020-04-21 14:45:00,33.23,33.4,33.22,33.34,136786.0,27.3205,27.4603,27.3123,27.4109,136786.0
2020-04-21 14:50:00,33.33,33.65,33.24,33.59,108219.0,27.4027,27.6658,27.3287,27.6165,108219.0
2020-04-21 14:55:00,33.62,33.68,33.53,33.64,84226.0,27.6411,27.6905,27.5671,27.6576,84226.0
2020-04-21 15:00:00,33.64,33.87,33.63,33.83,67824.0,27.6576,27.8467,27.6493,27.8138,67824.0
2020-04-21 15:05:00,33.83,33.86,33.48,33.58,98693.0,27.8138,27.8384,27.526,27.6082,98693.0
2020-04-21 15:10:00,33.58,33.69,33.54,33.64,134464.0,27.6082,27.6987,27.5754,27.6576,134464.0
2020-04-21 15:15:00,33.63,33.71,33.51,33.63,120361.0,27.6493,27.7151,27.5507,27.6493,120361.0
2020-04-21 15:20:00,33.61,33.69,33.54,33.58,100874.0,27.6329,27.6987,27.5754,27.6082,100874.0
2020-04-21 15:25:00,33.58,33.68,33.48,33.5,125191.0,27.6082,27.6905,27.526,27.5425,125191.0
2020-04-21 15:30:00,33.5,33.54,33.33,33.5,110554.0,27.5425,27.5754,27.4027,27.5425,110554.0
2020-04-21 15:35:00,33.51,33.63,33.42,33.45,173756.0,27.5507,27.6493,27.4767,27.5014,173756.0
2020-04-21 15:40:00,33.45,33.58,33.37,33.52,169257.0,27.5014,27.6082,27.4356,27.5589,169257.0
2020-04-21 15:45:00,33.53,33.54,33.39,33.39,187841.0,27.5671,27.5754,27.452,27.452,187841.0
2020-04-21 15:50:00,33.38,33.43,33.2,33.2,344534.0,27.4438,27.4849,27.2958,27.2958,344534.0
2020-04-21 15:55:00,33.21,33.41,33.15,33.2,615916.0,27.304,27.4685,27.2547,27.2958,615916.0
2020-04-22 09:30:00,35.2,35.29,34.81,35.18,378830.0,28.9401,29.0141,28.6195,28.9237,378830.0
2020-04-22 09:35:00,35.16,35.39,35.08,35.26,273771.0,28.9073,29.0964,28.8415,28.9895,273771.0
2020-04-22 09:40:00,35.29,35.4,35.01,35.37,379745.0,29.0141,29.1046,28.7839,29.0799,379745.0
2020-04-22 09:45:00,35.35,35.53,34.88,34.88,231453.0,29.0635,29.2115,28.6771,28.6771,231453.0
2020-04-22 09:50:00,34.89,34.98,34.6,34.62,165749.0,28.6853,28.7593,28.4468,28.4633,165749.0
2020-04-22 09:55:00,34.65,34.99,34.65,34.89,141605.0,28.488,28.7675,28.488,28.6853,141605.0
2020-04-22 10:00:00,34.91,35.01,34.69,34.76,117087.0,28.7017,28.7839,28.5208,28.5784,117087.0
2020-04-22 10:05:00,34.77,35.07,34.7,35.07,106895.0,28.5866,28.8333,28.5291,28.8333,106895.0
2020-04-22 10:10:00,35.08,35.14,34.71,34.76,101794.0,28.8415,28.8908,28.5373,28.5784,101794.0
2020-04-22 10:15:00,34.77,35.02,34.73,34.93,129999.0,28.5866,28.7922,28.5537,28.7182,129999.0
2020-04-22 10:20:00,34.94,35.0,34.64,34.67,158662.0,28.7264,28.7757,28.4797,28.5044,158662.0
2020-04-22 10:25:00,34.68,34.82,34.65,34.69,86188.0,28.5126,28.6277,28.488,28.5208,86188.0
2020-04-22 10:30:00,34.69,34.97,34.63,34.87,88203.0,28.5208,28.751,28.4715,28.6688,88203.0
2020-04-22 10:35:00,34.87,35.18,34.87,35.07,69091.0,28.6688,28.9237,28.6688,28.8333,69091.0
2020-04-22 10:40:00,35.06,35.25,34.98,35.18,74542.0,28.825,28.9813,28.7593,28.9237,74542.0
2020-04-22 10:45:00,35.18,35.25,34.95,35.06,128910.0,28.9237,28.9813,28.7346,28.825,128910.0
2020-04-22 10:50:00,35.05,35.12,34.81,34.9,168348.0,28.8168,28.8744,28.6195,28.6935,168348.0
2020-04-22 10:55:00,34.92,34.99,34.85,34.9,45670.0,28.7099,28.7675,28.6524,28.6935,45670.0
2020-04-22 11:00:00,34.9,34.96,34.74,34.82,77958.0,28.6935,28.7428,28.5619,28.6277,77958.0
2020-04-22 11:05:00,34.81,34.87,34.54,34.73,112627.0,28.6195,28.6688,28.3975,28.5537,112627.0
2020-04-22 11:10:00,34.73,34.79,34.67,34.75,81047.0,28.5537,28.6031,28.5044,28.5702,81047.0
2020-04-22 11:15:00,34.77,34.99,34.75,34.9,132738.0,28.5866,28.7675,28.5702,28.6935,132738.0
2020-04-22 11:20:00,34.91,34.91,34.76,34.88,114088.0,28.7017,28.7017,28.5784,28.6771,114088.0
2020-04-22 11:25:00,34.88,34.93,34.77,34.9,76604.0,28.6771,28.7182,28.5866,28.6935,76604.0
2020-04-22 11:30:00,34.9,35.18,34.89,35.09,209907.0,28.6935,28.9237,28.6853,28.8497,209907.0
2020-04-22 11:35:00,35.09,35.17,35.03,35.05,83629.0,28.8497,28.9155,28.8004,28.8168,83629.0
2020-04-22 11:40:00,35.06,35.24,35.02,35.07,104506.0,28.825,28.973,28.7922,28.8333,104506.0
2020-04-22 11:45:00,35.07,35.15,35.02,35.1,50005.0,28.8333,28.899,28.7922,28.8579,50005.0
2020-04-22 11:50:00,35.09,35.1,34.94,34.98,73082.0,28.8497,28.8579,28.7264,28.7593,73082.0
2020-04-22 11:55:00,34.97,35.06,34.93,35.03,119937.0,28.751,28.825,28.7182,28.8004,119937.0
2020-04-22 12:00:00,35.04,35.06,34.92,35.05,80910.0,28.8086,28.825,28.7099,28.8168,80910.0
2020-04-22 12:05:00,35.04,35.08,34.94,34.97,93887.0,28.8086,28.8415,28.7264,28.751,93887.0
2020-04-22 12:10:00,34.97,34.99,34.81,34.88,84862.0,28.751,28.7675,28.6195,28.6771,84862.0
2020-04-22 12:15:00,34.89,34.94,34.82,34.86,87648.0,28.6853,28.7264,28.6277,28.6606,87648.0
2020-04-22 12:20:00,34.86,34.91,34.81,34.87,96792.0,28.6606,28.7017,28.6195,28.6688,96792.0
2020-04-22 12:25:00,34.87,34.92,34.79,34.89,59514.0,28.6688,28.7099,28.6031,28.6853,59514.0
2020-04-22 12:30:00,34.9,35.19,34.89,35.01,387630.0,28.6935,28.9319,28.6853,28.7839,387630.0
2020-04-22 12:35:00,35.0,35.03,34.89,34.96,58721.0,28.7757,28.8004,28.6853,28.7428,58721.0
2020-04-22 12:40:00,34.95,35.02,34.88,34.9,63143.0,28.7346,28.7922,28.6771,28.6935,63143.0
2020-04-22 12:45:00,34.89,34.99,34.81,34.85,69018.0,28.6853,28.7675,28.6195,28.6524,69018.0
2020-04-22 12:50:00,34.85,34.85,34.7,34.76,50011.0,28.6524,28.6524,28.5291,28.5784,50011.0
2020-04-22 12:55:00,34.75,34.89,34.75,34.85,62180.0,28.5702,28.6853,28.5702,28.6524,62180.0
2020-04-22 13:00:00,34.86,34.91,34.78,34.83,54018.0,28.6606,28.7017,28.5948,28.6359,54018.0
2020-04-22 13:05:00,34.82,34.95,34.82,34.91,74467.0,28.6277,28.7346,28.6277,28.7017,74467.0
2020-04-22 13:10:00,34.91,34.98,34.89,34.96,84961.0,28.7017,28.7593,28.6853,28.7428,84961.0
2020-04-22 13:15:00,34.96,35.0,34.9,34.91,82972.0,28.7428,28.7757,28.6935,28.7017,82972.0
2020-04-22 13:20:00,34.91,34.98,34.88,34.93,67401.0,28.7017,28.7593,28.6771,28.7182,67401.0
2020-04-22 13:25:00,34.93,34.98,34.9,34.95,63671.0,28.7182,28.7593,28.6935,28.7346,63671.0
2020-04-22 13:30:00,34.95,35.01,34.92,35.0,61994.0,28.7346,28.7839,28.7099,28.7757,61994.0
2020-04-22 13:35:00,35.0,35.04,34.88,34.92,63226.0,28.7757,28.8086,28.6771,28.7099,63226.0
2020-04-22 13:40:00,34.92,34.98,34.89,34.93,100485.0,28.7099,28.7593,28.6853,28.7182,100485.0
2020-04-22 13:45:00,34.93,34.99,34.9,34.96,87087.0,28.7182,28.7675,28.6935,28.7428,87087.0
2020-04-22 13:50:00,34.96,35.12,34.94,35.09,77137.0,28.7428,28.8744,28.7264,28.8497,77137.0
2020-04-22 13:55:00,35.09,35.09,35.0,35.04,72135.0,28.8497,28.8497,28.7757,28.8086,72135.0
2020-04-22 14:00:00,35.05,35.09,35.02,35.07,109554.0,28.8168,28.8497,28.7922,28.8333,109554.0
2020-04-22 14:05:00,35.07,35.19,35.06,35.16,117917.0,28.8333,28.9319,28.825,28.9073,117917.0
2020-04-22 14:10:00,35.15,35.17,35.1,35.15,81585.0,28.899,28.9155,28.8579,28.899,81585.0
2020-04-22 14:15:00,35.14,35.2,35.1,35.12,79945.0,28.8908,28.9401,28.8579,28.8744,79945.0
2020-04-22 14:20:00,35.12,35.31,35.12,35.2,151447.0,28.8744,29.0306,28.8744,28.9401,151447.0
2020-04-22 14:25:00,35.2,35.23,35.09,35.2,127898.0,28.9401,28.9648,28.8497,28.9401,127898.0
2020-04-22 14:30:00,35.2,35.25,35.19,35.22,80445.0,28.9401,28.9813,28.9319,28.9566,80445.0
2020-04-22 14:35:00,35.22,35.23,35.13,35.15,77724.0,28.9566,28.9648,28.8826,28.899,77724.0
2020-04-22 14:40:00,35.15,35.17,35.11,35.16,56990.0,28.899,28.9155,28.8662,28.9073,56990.0
2020-04-22 14:45:00,35.16,35.21,35.12,35.19,58125.0,28.9073,28.9484,28.8744,28.9319,58125.0
2020-04-22 14:50:00,35.18,35.24,35.12,35.13,59911.0,28.9237,28.973,28.8744,28.8826,59911.0
2020-04-22 14:55:00,35.12,35.17,35.02,35.02,66516.0,28.8744,28.9155,28.7922,28.7922,66516.0
2020-04-22 15:00:00,35.02,35.08,34.96,35.08,82379.0,28.7922,28.8415,28.7428,28.8415,82379.0
2020-04-22 15:05:00,35.08,35.08,34.97,35.0,80552.0,28.8415,28.8415,28.751,28.7757,80552.0
2020-04-22 15:10:00,35.0,35.02,34.83,34.84,118662.0,28.7757,28.7922,28.6359,28.6442,118662.0
2020-04-22 15:15:00,34.85,34.98,34.83,34.98,104407.0,28.6524,28.7593,28.6359,28.7593,104407.0
2020-04-22 15:20:00,34.97,35.06,34.93,34.98,88004.0,28.751,28.825,28.7182,28.7593,88004.0
2020-04-22 15:25:00,34.98,35.0,34.91,34.92,95541.0,28.7593,28.7757,28.7017,28.7099,95541.0
2020-04-22 15:30:00,34.93,35.05,34.92,35.01,105019.0,28.7182,28.8168,28.7099,28.7839,105019.0
2020-04-22 15:35:00,35.01,35.15,34.98,35.1,102599.0,28.7839,28.899,28.7593,28.8579,102599.0
2020-04-22 15:40:00,35.12,35.25,35.07,35.24,123488.0,28.8744,28.9813,28.8333,28.973,123488.0
2020-04-22 15:45:00,35.25,35.25,35.05,35.09,163670.0,28.9813,28.9813,28.8168,28.8497,163670.0
2020-04-22 15:50:00,35.1,35.25,35.06,35.13,307553.0,28.8579,28.9813,28.825,28.8826,307553.0
2020-04-22 15:55:00,35.13,35.15,34.94,34.97,372631.0,28.8826,28.899,28.7264,28.751,372631.0
2020-04-23 09:30:00,36.43,36.61,36.11,36.54,358036.0,29.9514,30.0994,29.6883,30.0418,358036.0
2020-04-23 09:35:00,36.54,36.57,36.01,36.07,141219.0,30.0418,30.0665,29.6061,29.6554,141219.0
2020-04-23 09:40:00,36.05,36.36,35.81,35.87,100324.0,29.639,29.8939,29.4417,29.491,100324.0
2020-04-23 09:45:00,35.89,35.96,35.57,35.61,98055.0,29.5074,29.565,29.2443,29.2772,98055.0
2020-04-23 09:50:00,35.59,35.77,35.51,35.55,106904.0,29.2608,29.4088,29.195,29.2279,106904.0
2020-04-23 09:55:00,35.52,35.76,35.51,35.75,71524.0,29.2032,29.4006,29.195,29.3923,71524.0
2020-04-23 10:00:00,35.76,35.77,35.37,35.51,133026.0,29.4006,29.4088,29.0799,29.195,133026.0
2020-04-23 10:05:00,35.53,35.8,35.5,35.8,58013.0,29.2115,29.4334,29.1868,29.4334,58013.0
2020-04-23 10:10:00,35.8,35.96,35.69,35.83,91649.0,29.4334,29.565,29.343,29.4581,91649.0
2020-04-23 10:15:00,35.84,35.89,35.68,35.82,83450.0,29.4663,29.5074,29.3348,29.4499,83450.0
2020-04-23 10:20:00,35.84,36.19,35.81,36.14,83625.0,29.4663,29.7541,29.4417,29.713,83625.0
2020-04-23 10:25:00,36.16,36.52,36.15,36.52,139027.0,29.7294,30.0254,29.7212,30.0254,139027.0
2020-04-23 10:30:00,36.51,36.71,36.51,36.71,137978.0,30.0172,30.1816,30.0172,30.1816,137978.0
2020-04-23 10:35:00,36.72,36.73,36.57,36.64,87501.0,30.1898,30.1981,30.0665,30.1241,87501.0
2020-04-23 10:40:00,36.66,36.81,36.66,36.75,83975.0,30.1405,30.2638,30.1405,30.2145,83975.0
2020-04-23 10:45:00,36.76,36.85,36.57,36.61,85736.0,30.2227,30.2967,30.0665,30.0994,85736.0
2020-04-23 10:50:00,36.61,36.92,36.6,36.82,154038.0,30.0994,30.3543,30.0912,30.272,154038.0
2020-04-23 10:55:00,36.83,36.89,36.63,36.7,71473.0,30.2803,30.3296,30.1158,30.1734,71473.0
2020-04-23 11:00:00,36.7,36.74,36.6,36.7,50145.0,30.1734,30.2063,30.0912,30.1734,50145.0
2020-04-23 11:05:00,36.68,36.86,36.65,36.84,55837.0,30.1569,30.3049,30.1323,30.2885,55837.0
2020-04-23 11:10:00,36.83,37.02,36.8,36.95,81075.0,30.2803,30.4365,30.2556,30.3789,81075.0
2020-04-23 11:15:00,36.94,37.08,36.94,37.08,97534.0,30.3707,30.4858,30.3707,30.4858,97534.0
2020-04-23 11:20:00,37.07,37.2,36.91,36.95,163699.0,30.4776,30.5845,30.346,30.3789,163699.0
2020-04-23 11:25:00,36.95,37.16,36.89,37.02,175012.0,30.3789,30.5516,30.3296,30.4365,175012.0
2020-04-23 11:30:00,37.02,37.07,36.84,36.93,240572.0,30.4365,30.4776,30.2885,30.3625,240572.0
2020-04-23 11:35:00,36.93,36.96,36.55,36.56,129520.0,30.3625,30.3872,30.0501,30.0583,129520.0
2020-04-23 11:40:00,36.55,36.69,36.53,36.69,87287.0,30.0501,30.1652,30.0336,30.1652,87287.0
2020-04-23 11:45:00,36.69,36.79,36.51,36.73,157895.0,30.1652,30.2474,30.0172,30.1981,157895.0
2020-04-23 11:50:00,36.72,36.93,36.72,36.89,91647.0,30.1898,30.3625,30.1898,30.3296,91647.0
2020-04-23 11:55:00,36.88,37.05,36.88,36.96,130134.0,30.3214,30.4611,30.3214,30.3872,130134.0
2020-04-23 12:00:00,36.97,37.08,36.93,36.98,63619.0,30.3954,30.4858,30.3625,30.4036,63619.0
2020-04-23 12:05:00,36.99,37.1,36.97,37.07,146482.0,30.4118,30.5023,30.3954,30.4776,146482.0
2020-04-23 12:10:00,37.07,37.09,36.84,36.87,90839.0,30.4776,30.494,30.2885,30.3132,90839.0
2020-04-23 12:15:00,36.88,36.93,36.81,36.83,52417.0,30.3214,30.3625,30.2638,30.2803,52417.0
2020-04-23 12:20:00,36.84,36.99,36.84,36.98,73892.0,30.2885,30.4118,30.2885,30.4036,73892.0
2020-04-23 12:25:00,36.99,37.09,36.9,36.91,83698.0,30.4118,30.494,30.3378,30.346,83698.0
2020-04-23 12:30:00,36.91,36.94,36.84,36.87,64111.0,30.346,30.3707,30.2885,30.3132,64111.0
2020-04-23 12:35:00,36.87,36.96,36.86,36.9,64996.0,30.3132,30.3872,30.3049,30.3378,64996.0
2020-04-23 12:40:00,36.9,36.95,36.64,36.7,172990.0,30.3378,30.3789,30.1241,30.1734,172990.0
2020-04-23 12:45:00,36.71,36.8,36.28,36.6,346635.0,30.1816,30.2556,29.8281,30.0912,346635.0
2020-04-23 12:50:00,36.6,36.6,36.2,36.48,126722.0,30.0912,30.0912,29.7623,29.9925,126722.0
2020-04-23 12:55:00,36.49,36.68,36.42,36.61,99022.0,30.0007,30.1569,29.9432,30.0994,99022.0
2020-04-23 13:00:00,36.63,36.78,36.52,36.59,78243.0,30.1158,30.2392,30.0254,30.083,78243.0
2020-04-23 13:05:00,36.6,36.65,36.51,36.62,64146.0,30.0912,30.1323,30.0172,30.1076,64146.0
2020-04-23 13:10:00,36.63,36.87,36.61,36.83,51164.0,30.1158,30.3132,30.0994,30.2803,51164.0
2020-04-23 13:15:00,36.81,36.84,36.68,36.69,48460.0,30.2638,30.2885,30.1569,30.1652,48460.0
2020-04-23 13:20:00,36.69,36.69,36.43,36.45,94165.0,30.1652,30.1652,29.9514,29.9678,94165.0
2020-04-23 13:25:00,36.44,36.44,36.23,36.31,105841.0,29.9596,29.9596,29.787,29.8527,105841.0
2020-04-23 13:30:00,36.3,36.4,36.27,36.34,74146.0,29.8445,29.9267,29.8199,29.8774,74146.0
2020-04-23 13:35:00,36.34,36.37,36.17,36.23,63992.0,29.8774,29.9021,29.7376,29.787,63992.0
2020-04-23 13:40:00,36.22,36.29,36.04,36.09,82807.0,29.7788,29.8363,29.6308,29.6719,82807.0
2020-04-23 13:45:00,36.09,36.16,35.98,35.99,106207.0,29.6719,29.7294,29.5814,29.5897,106207.0
2020-04-23 13:50:00,35.99,36.19,35.98,36.19,95188.0,29.5897,29.7541,29.5814,29.7541,95188.0
2020-04-23 13:55:00,36.2,36.23,36.09,36.23,163478.0,29.7623,29.787,29.6719,29.787,163478.0
2020-04-23 14:00:00,36.23,36.39,36.19,36.3,96703.0,29.787,29.9185,29.7541,29.8445,96703.0
2020-04-23 14:05:00,36.3,36.35,36.18,36.22,53968.0,29.8445,29.8856,29.7459,29.7788,53968.0
2020-04-23 14:10:00,36.21,36.31,36.13,36.26,48672.0,29.7705,29.8527,29.7048,29.8116,48672.0
2020-04-23 14:15:00,36.26,36.4,36.26,36.38,35647.0,29.8116,29.9267,29.8116,29.9103,35647.0
2020-04-23 14:20:00,36.36,36.38,36.29,36.36,68595.0,29.8939,29.9103,29.8363,29.8939,68595.0
2020-04-23 14:25:00,36.37,36.55,36.36,36.52,66573.0,29.9021,30.0501,29.8939,30.0254,66573.0
2020-04-23 14:30:00,36.52,36.56,36.42,36.46,84945.0,30.0254,30.0583,29.9432,29.9761,84945.0
2020-04-23 14:35:00,36.47,36.52,36.38,36.43,60610.0,29.9843,30.0254,29.9103,29.9514,60610.0
2020-04-23 14:40:00,36.44,36.54,36.42,36.51,60730.0,29.9596,30.0418,29.9432,30.0172,60730.0
2020-04-23 14:45:00,36.51,36.58,36.43,36.53,109807.0,30.0172,30.0747,29.9514,30.0336,109807.0
2020-04-23 14:50:00,36.53,36.63,36.5,36.55,63360.0,30.0336,30.1158,30.009,30.0501,63360.0
2020-04-23 14:55:00,36.54,36.6,36.47,36.49,64015.0,30.0418,30.0912,29.9843,30.0007,64015.0
2020-04-23 15:00:00,36.49,36.5,36.34,36.34,69783.0,30.0007,30.009,29.8774,29.8774,69783.0
2020-04-23 15:05:00,36.35,36.39,36.26,36.26,29674.0,29.8856,29.9185,29.8116,29.8116,29674.0
2020-04-23 15:10:00,36.26,36.27,36.17,36.23,80982.0,29.8116,29.8199,29.7376,29.787,80982.0
2020-04-23 15:15:00,36.22,36.27,36.1,36.12,74282.0,29.7788,29.8199,29.6801,29.6965,74282.0
2020-04-23 15:20:00,36.12,36.26,36.09,36.24,98745.0,29.6965,29.8116,29.6719,29.7952,98745.0
2020-04-23 15:25:00,36.24,36.35,36.21,36.34,66384.0,29.7952,29.8856,29.7705,29.8774,66384.0
2020-04-23 15:30:00,36.33,36.51,36.26,36.42,101801.0,29.8692,30.0172,29.8116,29.9432,101801.0
2020-04-23 15:35:00,36.43,36.49,36.38,36.45,52054.0,29.9514,30.0007,29.9103,29.9678,52054.0
2020-04-23 15:40:00,36.45,36.52,36.38,36.39,81232.0,29.9678,30.0254,29.9103,29.9185,81232.0
2020-04-23 15:45:00,36.39,36.54,36.39,36.46,106548.0,29.9185,30.0418,29.9185,29.9761,106548.0
2020-04-23 15:50:00,36.46,36.48,36.15,36.22,226313.0,29.9761,29.9925,29.7212,29.7788,226313.0
2020-04-23 15:55:00,36.22,36.27,36.15,36.17,282092.0,29.7788,29.8199,29.7212,29.7376,282092.0
2020-04-24 09:30:00,36.97,37.21,36.81,37.16,202931.0,30.3954,30.5927,30.2638,30.5516,202931.0
2020-04-24 09:35:00,37.19,37.3,36.87,36.93,98153.0,30.5762,30.6667,30.3132,30.3625,98153.0
2020-04-24 09:40:00,36.93,36.94,36.63,36.76,117877.0,30.3625,30.3707,30.1158,30.2227,117877.0
2020-04-24 09:45:00,36.75,36.85,36.52,36.65,92403.0,30.2145,30.2967,30.0254,30.1323,92403.0
2020-04-24 09:50:00,36.65,36.82,36.56,36.81,91977.0,30.1323,30.272,30.0583,30.2638,91977.0
2020-04-24 09:55:00,36.81,36.81,36.61,36.66,76863.0,30.2638,30.2638,30.0994,30.1405,76863.0
2020-04-24 10:00:00,36.64,36.73,36.62,36.71,67270.0,30.1241,30.1981,30.1076,30.1816,67270.0
2020-04-24 10:05:00,36.72,36.73,36.38,36.4,79556.0,30.1898,30.1981,29.9103,29.9267,79556.0
2020-04-24 10:10:00,36.4,36.4,35.95,36.04,140532.0,29.9267,29.9267,29.5568,29.6308,140532.0
2020-04-24 10:15:00,36.04,36.42,35.99,36.33,96130.0,29.6308,29.9432,29.5897,29.8692,96130.0
2020-04-24 10:20:00,36.32,36.39,36.19,36.33,78166.0,29.861,29.9185,29.7541,29.8692,78166.0
2020-04-24 10:25:00,36.33,36.34,35.99,36.11,106049.0,29.8692,29.8774,29.5897,29.6883,106049.0
2020-04-24 10:30:00,36.09,36.28,36.03,36.23,54000.0,29.6719,29.8281,29.6225,29.787,54000.0
2020-04-24 10:35:00,36.23,36.45,36.21,36.45,56210.0,29.787,29.9678,29.7705,29.9678,56210.0
2020-04-24 10:40:00,36.45,36.56,36.37,36.52,62737.0,29.9678,30.0583,29.9021,30.0254,62737.0
2020-04-24 10:45:00,36.53,36.6,36.41,36.43,68507.0,30.0336,30.0912,29.935,29.9514,68507.0
2020-04-24 10:50:00,36.45,36.62,36.45,36.57,48287.0,29.9678,30.1076,29.9678,30.0665,48287.0
2020-04-24 10:55:00,36.57,36.63,36.47,36.6,77467.0,30.0665,30.1158,29.9843,30.0912,77467.0
2020-04-24 11:00:00,36.59,36.59,36.37,36.4,75660.0,30.083,30.083,29.9021,29.9267,75660.0
2020-04-24 11:05:00,36.41,36.5,36.22,36.22,87942.0,29.935,30.009,29.7788,29.7788,87942.0
2020-04-24 11:10:00,36.22,36.23,36.0,36.07,106982.0,29.7788,29.787,29.5979,29.6554,106982.0
2020-04-24 11:15:00,36.06,36.07,35.89,36.04,125240.0,29.6472,29.6554,29.5074,29.6308,125240.0
2020-04-24 11:20:00,36.05,36.14,36.01,36.08,92660.0,29.639,29.713,29.6061,29.6636,92660.0
2020-04-24 11:25:00,36.09,36.12,35.99,36.01,116248.0,29.6719,29.6965,29.5897,29.6061,116248.0
2020-04-24 11:30:00,36.01,36.12,35.88,35.93,84581.0,29.6061,29.6965,29.4992,29.5403,84581.0
2020-04-24 11:35:00,35.95,36.18,35.94,36.16,71600.0,29.5568,29.7459,29.5485,29.7294,71600.0
2020-04-24 11:40:00,36.15,36.16,36.01,36.14,57795.0,29.7212,29.7294,29.6061,29.713,57795.0
2020-04-24 11:45:00,36.13,36.2,36.06,36.2,43536.0,29.7048,29.7623,29.6472,29.7623,43536.0
2020-04-24 11:50:00,36.2,36.21,36.08,36.18,49540.0,29.7623,29.7705,29.6636,29.7459,49540.0
2020-04-24 11:55:00,36.18,36.22,36.11,36.13,65245.0,29.7459,29.7788,29.6883,29.7048,65245.0
2020-04-24 12:00:00,36.13,36.16,36.05,36.14,56648.0,29.7048,29.7294,29.639,29.713,56648.0
2020-04-24 12:05:00,36.14,36.21,36.08,36.12,52443.0,29.713,29.7705,29.6636,29.6965,52443.0
2020-04-24 12:10:00,36.11,36.11,35.9,35.93,42778.0,29.6883,29.6883,29.5157,29.5403,42778.0
2020-04-24 12:15:00,35.92,36.07,35.92,35.98,41944.0,29.5321,29.6554,29.5321,29.5814,41944.0
2020-04-24 12:20:00,35.97,35.98,35.82,35.88,69429.0,29.5732,29.5814,29.4499,29.4992,69429.0
2020-04-24 12:25:00,35.89,35.93,35.81,35.89,65050.0,29.5074,29.5403,29.4417,29.5074,65050.0
2020-04-24 12:30:00,35.88,35.9,35.8,35.88,66592.0,29.4992,29.5157,29.4334,29.4992,66592.0
2020-04-24 12:35:00,35.88,35.92,35.78,35.91,65698.0,29.4992,29.5321,29.417,29.5239,65698.0
2020-04-24 12:40:00,35.92,36.09,35.86,36.01,106276.0,29.5321,29.6719,29.4828,29.6061,106276.0
2020-04-24 12:45:00,36.01,36.15,36.0,36.15,54295.0,29.6061,29.7212,29.5979,29.7212,54295.0
2020-04-24 12:50:00,36.14,36.16,36.08,36.11,57344.0,29.713,29.7294,29.6636,29.6883,57344.0
2020-04-24 12:55:00,36.12,36.14,36.06,36.14,54086.0,29.6965,29.713,29.6472,29.713,54086.0
2020-04-24 13:00:00,36.14,36.16,36.01,36.02,61081.0,29.713,29.7294,29.6061,29.6143,61081.0
2020-04-24 13:05:00,36.03,36.08,35.98,36.02,61966.0,29.6225,29.6636,29.5814,29.6143,61966.0
2020-04-24 13:10:00,36.02,36.08,35.98,36.08,40239.0,29.6143,29.6636,29.5814,29.6636,40239.0
2020-04-24 13:15:00,36.07,36.17,35.99,36.16,75446.0,29.6554,29.7376,29.5897,29.7294,75446.0
2020-04-24 13:20:00,36.16,36.31,36.14,36.25,66942.0,29.7294,29.8527,29.713,29.8034,66942.0
2020-04-24 13:25:00,36.23,36.34,36.21,36.34,64936.0,29.787,29.8774,29.7705,29.8774,64936.0
2020-04-24 13:30:00,36.34,36.34,36.22,36.32,57114.0,29.8774,29.8774,29.7788,29.861,57114.0
2020-04-24 13:35:00,36.32,36.37,36.3,36.36,63696.0,29.861,29.9021,29.8445,29.8939,63696.0
2020-04-24 13:40:00,36.37,36.61,36.36,36.59,79152.0,29.9021,30.0994,29.8939,30.083,79152.0
2020-04-24 13:45:00,36.6,36.61,36.48,36.51,60536.0,30.0912,30.0994,29.9925,30.0172,60536.0
2020-04-24 13:50:00,36.5,36.54,36.45,36.48,77100.0,30.009,30.0418,29.9678,29.9925,77100.0
2020-04-24 13:55:00,36.49,36.58,36.42,36.55,73277.0,30.0007,30.0747,29.9432,30.0501,73277.0
2020-04-24 14:00:00,36.55,36.57,36.44,36.53,39463.0,30.0501,30.0665,29.9596,30.0336,39463.0
2020-04-24 14:05:00,36.52,36.57,36.4,36.55,49971.0,30.0254,30.0665,29.9267,30.0501,49971.0
2020-04-24 14:10:00,36.55,36.61,36.5,36.52,31207.0,30.0501,30.0994,30.009,30.0254,31207.0
2020-04-24 14:15:00,36.52,36.61,36.48,36.52,36267.0,30.0254,30.0994,29.9925,30.0254,36267.0
2020-04-24 14:20:00,36.52,36.59,36.49,36.59,52390.0,30.0254,30.083,30.0007,30.083,52390.0
2020-04-24 14:25:00,36.59,36.65,36.47,36.65,69596.0,30.083,30.1323,29.9843,30.1323,69596.0
2020-04-24 14:30:00,36.64,36.74,36.58,36.59,39231.0,30.1241,30.2063,30.0747,30.083,39231.0
2020-04-24 14:35:00,36.58,36.69,36.56,36.67,73166.0,30.0747,30.1652,30.0583,30.1487,73166.0
2020-04-24 14:40:00,36.67,36.68,36.61,36.64,53342.0,30.1487,30.1569,30.0994,30.1241,53342.0
2020-04-24 14:45:00,36.64,36.7,36.63,36.66,44044.0,30.1241,30.1734,30.1158,30.1405,44044.0
2020-04-24 14:50:00,36.66,36.69,36.57,36.59,47789.0,30.1405,30.1652,30.0665,30.083,47789.0
2020-04-24 14:55:00,36.59,36.65,36.58,36.62,57144.0,30.083,30.1323,30.0747,30.1076,57144.0
2020-04-24 15:00:00,36.6,36.64,36.52,36.53,98923.0,30.0912,30.1241,30.0254,30.0336,98923.0
2020-04-24 15:05:00,36.54,36.6,36.53,36.58,141581.0,30.0418,30.0912,30.0336,30.0747,141581.0
2020-04-24 15:10:00,36.58,36.65,36.49,36.65,78120.0,30.0747,30.1323,30.0007,30.1323,78120.0
2020-04-24 15:15:00,36.62,36.69,36.57,36.65,50035.0,30.1076,30.1652,30.0665,30.1323,50035.0
2020-04-24 15:20:00,36.66,36.69,36.61,36.68,70602.0,30.1405,30.1652,30.0994,30.1569,70602.0
2020-04-24 15:25:00,36.67,36.71,36.62,36.67,75744.0,30.1487,30.1816,30.1076,30.1487,75744.0
2020-04-24 15:30:00,36.68,36.69,36.57,36.6,86430.0,30.1569,30.1652,30.0665,30.0912,86430.0
2020-04-24 15:35:00,36.59,36.65,36.55,36.62,165068.0,30.083,30.1323,30.0501,30.1076,165068.0
2020-04-24 15:40:00,36.62,36.69,36.61,36.61,222632.0,30.1076,30.1652,30.0994,30.0994,222632.0
2020-04-24 15:45:00,36.61,36.61,36.5,36.55,131990.0,30.0994,30.0994,30.009,30.0501,131990.0
2020-04-24 15:50:00,36.55,36.55,36.11,36.14,282200.0,30.0501,30.0501,29.6883,29.713,282200.0
2020-04-24 15:55:00,36.12,36.22,36.04,36.09,356802.0,29.6965,29.7788,29.6308,29.6719,356802.0
2020-04-27 09:30:00,35.87,35.95,35.27,35.32,406647.0,29.491,29.5568,28.9977,29.0388,406647.0
2020-04-27 09:35:00,35.32,35.32,35.02,35.08,107588.0,29.0388,29.0388,28.7922,28.8415,107588.0
2020-04-27 09:40:00,35.07,35.09,34.73,34.79,154888.0,28.8333,28.8497,28.5537,28.6031,154888.0
2020-04-27 09:45:00,34.78,35.21,34.68,35.21,108307.0,28.5948,28.9484,28.5126,28.9484,108307.0
2020-04-27 09:50:00,35.21,35.43,35.21,35.39,101355.0,28.9484,29.1292,28.9484,29.0964,101355.0
2020-04-27 09:55:00,35.4,35.54,35.25,35.33,68103.0,29.1046,29.2197,28.9813,29.047,68103.0
2020-04-27 10:00:00,35.36,35.39,35.2,35.26,48337.0,29.0717,29.0964,28.9401,28.9895,48337.0
2020-04-27 10:05:00,35.23,35.35,35.13,35.35,51820.0,28.9648,29.0635,28.8826,29.0635,51820.0
2020-04-27 10:10:00,35.34,35.39,35.23,35.26,74876.0,29.0552,29.0964,28.9648,28.9895,74876.0
2020-04-27 10:15:00,35.26,35.53,35.2,35.51,131995.0,28.9895,29.2115,28.9401,29.195,131995.0
2020-04-27 10:20:00,35.51,35.76,35.47,35.75,108906.0,29.195,29.4006,29.1621,29.3923,108906.0
2020-04-27 10:25:00,35.74,35.75,35.32,35.33,77804.0,29.3841,29.3923,29.0388,29.047,77804.0
2020-04-27 10:30:00,35.33,35.52,35.32,35.47,68453.0,29.047,29.2032,29.0388,29.1621,68453.0
2020-04-27 10:35:00,35.46,35.51,35.39,35.43,65928.0,29.1539,29.195,29.0964,29.1292,65928.0
2020-04-27 10:40:00,35.43,35.78,35.37,35.77,124542.0,29.1292,29.417,29.0799,29.4088,124542.0
2020-04-27 10:45:00,35.76,35.82,35.64,35.81,78793.0,29.4006,29.4499,29.3019,29.4417,78793.0
2020-04-27 10:50:00,35.82,35.98,35.78,35.88,160162.0,29.4499,29.5814,29.417,29.4992,160162.0
2020-04-27 10:55:00,35.86,36.01,35.82,35.84,109449.0,29.4828,29.6061,29.4499,29.4663,109449.0
2020-04-27 11:00:00,35.84,36.06,35.78,36.01,68694.0,29.4663,29.6472,29.417,29.6061,68694.0
2020-04-27 11:05:00,36.03,36.1,36.0,36.06,78954.0,29.6225,29.6801,29.5979,29.6472,78954.0
2020-04-27 11:10:00,36.07,36.08,35.91,36.06,75958.0,29.6554,29.6636,29.5239,29.6472,75958.0
2020-04-27 11:15:00,36.06,36.08,35.85,35.98,90434.0,29.6472,29.6636,29.4746,29.5814,90434.0
2020-04-27 11:20:00,35.97,36.12,35.81,36.07,115938.0,29.5732,29.6965,29.4417,29.6554,115938.0
2020-04-27 11:25:00,36.07,36.14,35.97,36.09,101013.0,29.6554,29.713,29.5732,29.6719,101013.0
2020-04-27 11:30:00,36.08,36.27,36.06,36.25,85855.0,29.6636,29.8199,29.6472,29.8034,85855.0
2020-04-27 11:35:00,36.24,36.26,36.15,36.19,61475.0,29.7952,29.8116,29.7212,29.7541,61475.0
2020-04-27 11:40:00,36.22,36.39,36.18,36.3,64081.0,29.7788,29.9185,29.7459,29.8445,64081.0
2020-04-27 11:45:00,36.29,36.37,36.24,36.37,79056.0,29.8363,29.9021,29.7952,29.9021,79056.0
2020-04-27 11:50:00,36.35,36.37,36.15,36.16,132706.0,29.8856,29.9021,29.7212,29.7294,132706.0
2020-04-27 11:55:00,36.16,36.29,36.12,36.29,93987.0,29.7294,29.8363,29.6965,29.8363,93987.0
2020-04-27 12:00:00,36.29,36.43,36.22,36.35,52754.0,29.8363,29.9514,29.7788,29.8856,52754.0
2020-04-27 12:05:00,36.36,36.4,36.31,36.36,47410.0,29.8939,29.9267,29.8527,29.8939,47410.0
2020-04-27 12:10:00,36.35,36.37,36.27,36.35,42092.0,29.8856,29.9021,29.8199,29.8856,42092.0
2020-04-27 12:15:00,36.35,36.54,36.34,36.45,88129.0,29.8856,30.0418,29.8774,29.9678,88129.0
2020-04-27 12:20:00,36.44,36.53,36.44,36.49,104762.0,29.9596,30.0336,29.9596,30.0007,104762.0
2020-04-27 12:25:00,36.5,36.5,36.31,36.37,56953.0,30.009,30.009,29.8527,29.9021,56953.0
2020-04-27 12:30:00,36.36,36.47,36.33,36.47,85832.0,29.8939,29.9843,29.8692,29.9843,85832.0
2020-04-27 12:35:00,36.47,36.49,36.39,36.46,71484.0,29.9843,30.0007,29.9185,29.9761,71484.0
2020-04-27 12:40:00,36.45,36.48,36.34,36.45,76784.0,29.9678,29.9925,29.8774,29.9678,76784.0
2020-04-27 12:45:00,36.43,36.58,36.4,36.57,98125.0,29.9514,30.0747,29.9267,30.0665,98125.0
2020-04-27 12:50:00,36.57,36.63,36.5,36.59,53006.0,30.0665,30.1158,30.009,30.083,53006.0
2020-04-27 12:55:00,36.59,36.65,36.58,36.61,37453.0,30.083,30.1323,30.0747,30.0994,37453.0
2020-04-27 13:00:00,36.61,36.62,36.51,36.59,55066.0,30.0994,30.1076,30.0172,30.083,55066.0
2020-04-27 13:05:00,36.59,36.62,36.49,36.51,45118.0,30.083,30.1076,30.0007,30.0172,45118.0
2020-04-27 13:10:00,36.52,36.59,36.46,36.54,49020.0,30.0254,30.083,29.9761,30.0418,49020.0
2020-04-27 13:15:00,36.54,36.57,36.46,36.46,40741.0,30.0418,30.0665,29.9761,29.9761,40741.0
2020-04-27 13:20:00,36.46,36.57,36.42,36.55,51605.0,29.9761,30.0665,29.9432,30.0501,51605.0
2020-04-27 13:25:00,36.54,36.69,36.54,36.66,42685.0,30.0418,30.1652,30.0418,30.1405,42685.0
2020-04-27 13:30:00,36.66,36.7,36.61,36.64,70898.0,30.1405,30.1734,30.0994,30.1241,70898.0
2020-04-27 13:35:00,36.65,36.78,36.64,36.76,37211.0,30.1323,30.2392,30.1241,30.2227,37211.0
2020-04-27 13:40:00,36.75,36.79,36.65,36.67,32655.0,30.2145,30.2474,30.1323,30.1487,32655.0
2020-04-27 13:45:00,36.67,36.75,36.65,36.73,30081.0,30.1487,30.2145,30.1323,30.1981,30081.0
2020-04-27 13:50:00,36.73,36.77,36.66,36.75,57337.0,30.1981,30.2309,30.1405,30.2145,57337.0
2020-04-27 13:55:00,36.74,36.79,36.67,36.72,57143.0,30.2063,30.2474,30.1487,30.1898,57143.0
2020-04-27 14:00:00,36.72,36.79,36.67,36.73,52786.0,30.1898,30.2474,30.1487,30.1981,52786.0
2020-04-27 14:05:00,36.74,36.8,36.69,36.79,44599.0,30.2063,30.2556,30.1652,30.2474,44599.0
2020-04-27 14:10:00,36.78,36.85,36.74,36.81,56041.0,30.2392,30.2967,30.2063,30.2638,56041.0
2020-04-27 14:15:00,36.81,36.91,36.81,36.87,54525.0,30.2638,30.346,30.2638,30.3132,54525.0
2020-04-27 14:20:00,36.86,36.95,36.86,36.92,47486.0,30.3049,30.3789,30.3049,30.3543,47486.0
2020-04-27 14:25:00,36.92,36.95,36.85,36.91,77014.0,30.3543,30.3789,30.2967,30.346,77014.0
2020-04-27 14:30:00,36.91,37.02,36.9,36.91,109921.0,30.346,30.4365,30.3378,30.346,109921.0
2020-04-27 14:35:00,36.93,36.98,36.86,36.98,50618.0,30.3625,30.4036,30.3049,30.4036,50618.0
2020-04-27 14:40:00,36.98,37.09,36.97,37.05,66910.0,30.4036,30.494,30.3954,30.4611,66910.0
2020-04-27 14:45:00,37.06,37.11,37.02,37.06,46891.0,30.4694,30.5105,30.4365,30.4694,46891.0
2020-04-27 14:50:00,37.05,37.16,37.04,37.11,66965.0,30.4611,30.5516,30.4529,30.5105,66965.0
2020-04-27 14:55:00,37.11,37.28,37.1,37.27,117395.0,30.5105,30.6502,30.5023,30.642,117395.0
2020-04-27 15:00:00,37.26,37.34,37.22,37.34,79076.0,30.6338,30.6996,30.6009,30.6996,79076.0
2020-04-27 15:05:00,37.34,37.36,37.23,37.29,70488.0,30.6996,30.716,30.6091,30.6585,70488.0
2020-04-27 15:10:00,37.29,37.35,37.27,37.28,74889.0,30.6585,30.7078,30.642,30.6502,74889.0
2020-04-27 15:15:00,37.29,37.31,37.2,37.25,110557.0,30.6585,30.6749,30.5845,30.6256,110557.0
2020-04-27 15:20:00,37.25,37.27,37.06,37.13,114801.0,30.6256,30.642,30.4694,30.5269,114801.0
2020-04-27 15:25:00,37.13,37.15,37.06,37.09,95755.0,30.5269,30.5434,30.4694,30.494,95755.0
2020-04-27 15:30:00,37.09,37.12,37.02,37.12,131504.0,30.494,30.5187,30.4365,30.5187,131504.0
2020-04-27 15:35:00,37.12,37.29,37.12,37.27,104150.0,30.5187,30.6585,30.5187,30.642,104150.0
2020-04-27 15:40:00,37.27,37.4,37.25,37.37,123822.0,30.642,30.7489,30.6256,30.7242,123822.0
2020-04-27 15:45:00,37.37,37.4,37.26,37.32,126696.0,30.7242,30.7489,30.6338,30.6831,126696.0
2020-04-27 15:50:00,37.33,37.41,37.26,37.29,175046.0,30.6914,30.7571,30.6338,30.6585,175046.0
2020-04-27 15:55:00,37.3,37.31,37.11,37.13,331103.0,30.6667,30.6749,30.5105,30.5269,331103.0
2020-04-28 09:30:00,37.89,38.2,37.64,37.8,435397.0,31.1518,31.4066,30.9462,31.0778,435397.0
2020-04-28 09:35:00,37.79,38.06,37.65,37.87,102759.0,31.0695,31.2915,30.9544,31.1353,102759.0
2020-04-28 09:40:00,37.87,38.12,37.72,38.09,124546.0,31.1353,31.3409,31.012,31.3162,124546.0
2020-04-28 09:45:00,38.08,38.25,37.99,38.1,126557.0,31.308,31.4477,31.234,31.3244,126557.0
2020-04-28 09:50:00,38.1,38.36,38.09,38.29,120757.0,31.3244,31.5382,31.3162,31.4806,120757.0
2020-04-28 09:55:00,38.28,38.4,38.0,38.05,236687.0,31.4724,31.5711,31.2422,31.2833,236687.0
2020-04-28 10:00:00,38.05,38.41,38.02,38.39,147259.0,31.2833,31.5793,31.2586,31.5628,147259.0
2020-04-28 10:05:00,38.39,38.66,38.36,38.64,131344.0,31.5628,31.7848,31.5382,31.7684,131344.0
2020-04-28 10:10:00,38.63,38.72,38.55,38.58,121293.0,31.7602,31.8342,31.6944,31.7191,121293.0
2020-04-28 10:15:00,38.58,38.78,38.56,38.68,130332.0,31.7191,31.8835,31.7026,31.8013,130332.0
2020-04-28 10:20:00,38.68,38.71,38.29,38.4,191075.0,31.8013,31.8259,31.4806,31.5711,191075.0
2020-04-28 10:25:00,38.4,38.6,38.37,38.43,113877.0,31.5711,31.7355,31.5464,31.5957,113877.0
2020-04-28 10:30:00,38.47,38.5,38.3,38.4,81250.0,31.6286,31.6533,31.4889,31.5711,81250.0
2020-04-28 10:35:00,38.4,38.57,38.38,38.39,52839.0,31.5711,31.7108,31.5546,31.5628,52839.0
2020-04-28 10:40:00,38.4,38.41,37.98,38.02,120472.0,31.5711,31.5793,31.2258,31.2586,120472.0
2020-04-28 10:45:00,37.97,38.18,37.96,38.07,56100.0,31.2175,31.3902,31.2093,31.2998,56100.0
2020-04-28 10:50:00,38.08,38.08,37.69,37.69,84162.0,31.308,31.308,30.9873,30.9873,84162.0
2020-04-28 10:55:00,37.7,37.76,37.57,37.64,53265.0,30.9956,31.0449,30.8887,30.9462,53265.0
2020-04-28 11:00:00,37.67,37.81,37.56,37.78,49661.0,30.9709,31.086,30.8805,31.0613,49661.0
2020-04-28 11:05:00,37.79,38.0,37.71,37.9,56103.0,31.0695,31.2422,31.0038,31.16,56103.0
2020-04-28 11:10:00,37.89,38.23,37.89,38.15,135079.0,31.1518,31.4313,31.1518,31.3655,135079.0
2020-04-28 11:15:00,38.17,38.42,38.11,38.41,180246.0,31.382,31.5875,31.3326,31.5793,180246.0
2020-04-28 11:20:00,38.42,38.6,38.35,38.43,124825.0,31.5875,31.7355,31.53,31.5957,124825.0
2020-04-28 11:25:00,38.43,38.6,38.27,38.33,121167.0,31.5957,31.7355,31.4642,31.5135,121167.0
2020-04-28 11:30:00,38.31,38.51,38.29,38.45,70137.0,31.4971,31.6615,31.4806,31.6122,70137.0
2020-04-28 11:35:00,38.45,38.55,38.3,38.34,103773.0,31.6122,31.6944,31.4889,31.5217,103773.0
2020-04-28 11:40:00,38.32,38.52,38.22,38.52,105898.0,31.5053,31.6697,31.4231,31.6697,105898.0
2020-04-28 11:45:00,38.51,38.57,38.36,38.38,101877.0,31.6615,31.7108,31.5382,31.5546,101877.0
2020-04-28 11:50:00,38.36,38.38,38.15,38.35,54871.0,31.5382,31.5546,31.3655,31.53,54871.0
2020-04-28 11:55:00,38.36,38.4,38.26,38.31,37688.0,31.5382,31.5711,31.456,31.4971,37688.0
2020-04-28 12:00:00,38.33,38.48,38.27,38.37,47634.0,31.5135,31.6368,31.4642,31.5464,47634.0
2020-04-28 12:05:00,38.38,38.56,38.35,38.53,56001.0,31.5546,31.7026,31.53,31.6779,56001.0
2020-04-28 12:10:00,38.53,38.63,38.47,38.48,82983.0,31.6779,31.7602,31.6286,31.6368,82983.0
2020-04-28 12:15:00,38.48,38.49,38.3,38.3,112042.0,31.6368,31.6451,31.4889,31.4889,112042.0
2020-04-28 12:20:00,38.3,38.48,38.24,38.3,111825.0,31.4889,31.6368,31.4395,31.4889,111825.0
2020-04-28 12:25:00,38.31,38.43,38.28,38.36,43225.0,31.4971,31.5957,31.4724,31.5382,43225.0
2020-04-28 12:30:00,38.37,38.47,38.32,38.46,53709.0,31.5464,31.6286,31.5053,31.6204,53709.0
2020-04-28 12:35:00,38.46,38.47,38.29,38.31,38589.0,31.6204,31.6286,31.4806,31.4971,38589.0
2020-04-28 12:40:00,38.32,38.34,38.2,38.22,40735.0,31.5053,31.5217,31.4066,31.4231,40735.0
2020-04-28 12:45:00,38.22,38.31,38.16,38.29,46443.0,31.4231,31.4971,31.3737,31.4806,46443.0
2020-04-28 12:50:00,38.27,38.3,38.12,38.12,54176.0,31.4642,31.4889,31.3409,31.3409,54176.0
2020-04-28 12:55:00,38.12,38.4,38.11,38.35,79896.0,31.3409,31.5711,31.3326,31.53,79896.0
2020-04-28 13:00:00,38.35,38.38,38.17,38.2,125948.0,31.53,31.5546,31.382,31.4066,125948.0
2020-04-28 13:05:00,38.19,38.35,38.17,38.35,151903.0,31.3984,31.53,31.382,31.53,151903.0
2020-04-28 13:10:00,38.36,38.46,38.26,38.29,138317.0,31.5382,31.6204,31.456,31.4806,138317.0
2020-04-28 13:15:00,38.3,38.32,38.17,38.23,45060.0,31.4889,31.5053,31.382,31.4313,45060.0
2020-04-28 13:20:00,38.23,38.33,38.19,38.33,40837.0,31.4313,31.5135,31.3984,31.5135,40837.0
2020-04-28 13:25:00,38.33,38.45,38.29,38.39,52652.0,31.5135,31.6122,31.4806,31.5628,52652.0
2020-04-28 13:30:00,38.4,38.49,38.37,38.44,43362.0,31.5711,31.6451,31.5464,31.604,43362.0
2020-04-28 13:35:00,38.45,38.48,38.34,38.39,116317.0,31.6122,31.6368,31.5217,31.5628,116317.0
2020-04-28 13:40:00,38.41,38.53,38.36,38.5,55642.0,31.5793,31.6779,31.5382,31.6533,55642.0
2020-04-28 13:45:00,38.5,38.5,38.37,38.38,56482.0,31.6533,31.6533,31.5464,31.5546,56482.0
2020-04-28 13:50:00,38.39,38.46,38.36,38.4,54024.0,31.5628,31.6204,31.5382,31.5711,54024.0
2020-04-28 13:55:00,38.38,38.38,38.2,38.22,70997.0,31.5546,31.5546,31.4066,31.4231,70997.0
2020-04-28 14:00:00,38.25,38.46,38.25,38.46,34300.0,31.4477,31.6204,31.4477,31.6204,34300.0
2020-04-28 14:05:00,38.45,38.55,38.4,38.55,39273.0,31.6122,31.6944,31.5711,31.6944,39273.0
2020-04-28 14:10:00,38.55,38.69,38.54,38.64,40898.0,31.6944,31.8095,31.6862,31.7684,40898.0
2020-04-28 14:15:00,38.64,38.73,38.62,38.68,52201.0,31.7684,31.8424,31.7519,31.8013,52201.0
2020-04-28 14:20:00,38.67,38.81,38.65,38.77,89147.0,31.7931,31.9082,31.7766,31.8753,89147.0
2020-04-28 14:25:00,38.76,38.88,38.76,38.84,84389.0,31.867,31.9657,31.867,31.9328,84389.0
2020-04-28 14:30:00,38.85,38.99,38.83,38.93,100044.0,31.941,32.0561,31.9246,32.0068,100044.0
2020-04-28 14:35:00,38.92,38.92,38.76,38.82,53456.0,31.9986,31.9986,31.867,31.9164,53456.0
2020-04-28 14:40:00,38.82,38.86,38.75,38.76,75543.0,31.9164,31.9493,31.8588,31.867,75543.0
2020-04-28 14:45:00,38.76,38.81,38.73,38.8,62734.0,31.867,31.9082,31.8424,31.8999,62734.0
2020-04-28 14:50:00,38.8,38.85,38.69,38.7,48930.0,31.8999,31.941,31.8095,31.8177,48930.0
2020-04-28 14:55:00,38.7,38.73,38.62,38.73,51388.0,31.8177,31.8424,31.7519,31.8424,51388.0
2020-04-28 15:00:00,38.72,38.84,38.69,38.79,43576.0,31.8342,31.9328,31.8095,31.8917,43576.0
2020-04-28 15:05:00,38.79,38.8,38.68,38.71,62189.0,31.8917,31.8999,31.8013,31.8259,62189.0
2020-04-28 15:10:00,38.71,38.72,38.56,38.64,71886.0,31.8259,31.8342,31.7026,31.7684,71886.0
2020-04-28 15:15:00,38.62,38.68,38.58,38.64,75829.0,31.7519,31.8013,31.7191,31.7684,75829.0
2020-04-28 15:20:00,38.64,38.75,38.53,38.62,113865.0,31.7684,31.8588,31.6779,31.7519,113865.0
2020-04-28 15:25:00,38.62,38.69,38.58,38.65,52925.0,31.7519,31.8095,31.7191,31.7766,52925.0
2020-04-28 15:30:00,38.65,38.7,38.59,38.59,90042.0,31.7766,31.8177,31.7273,31.7273,90042.0
2020-04-28 15:35:00,38.59,38.64,38.51,38.56,148787.0,31.7273,31.7684,31.6615,31.7026,148787.0
2020-04-28 15:40:00,38.56,38.57,38.48,38.51,127915.0,31.7026,31.7108,31.6368,31.6615,127915.0
2020-04-28 15:45:00,38.51,38.54,38.43,38.44,175117.0,31.6615,31.6862,31.5957,31.604,175117.0
2020-04-28 15:50:00,38.46,38.56,38.36,38.43,281664.0,31.6204,31.7026,31.5382,31.5957,281664.0
2020-04-28 15:55:00,38.43,38.62,38.42,38.5,367050.0,31.5957,31.7519,31.5875,31.6533,367050.0
2020-04-29 09:30:00,40.07,40.5,39.98,40.4,399156.0,32.9441,33.2976,32.8701,33.2154,399156.0
2020-04-29 09:35:00,40.41,40.45,39.76,39.86,144340.0,33.2236,33.2565,32.6892,32.7714,144340.0
2020-04-29 09:40:00,39.88,40.15,39.64,39.69,193969.0,32.7879,33.0099,32.5905,32.6317,193969.0
2020-04-29 09:45:00,39.72,40.04,39.65,39.94,143710.0,32.6563,32.9194,32.5988,32.8372,143710.0
2020-04-29 09:50:00,39.93,40.28,39.93,40.25,116684.0,32.829,33.1167,32.829,33.0921,116684.0
2020-04-29 09:55:00,40.26,40.72,40.26,40.72,157824.0,33.1003,33.4785,33.1003,33.4785,157824.0
2020-04-29 10:00:00,40.72,40.72,40.37,40.5,122702.0,33.4785,33.4785,33.1907,33.2976,122702.0
2020-04-29 10:05:00,40.5,40.74,40.48,40.53,105514.0,33.2976,33.4949,33.2812,33.3223,105514.0
2020-04-29 10:10:00,40.55,40.59,40.27,40.39,108514.0,33.3387,33.3716,33.1085,33.2072,108514.0
2020-04-29 10:15:00,40.39,40.62,40.38,40.57,105838.0,33.2072,33.3963,33.199,33.3552,105838.0
2020-04-29 10:20:00,40.56,40.82,40.51,40.74,84154.0,33.3469,33.5607,33.3058,33.4949,84154.0
2020-04-29 10:25:00,40.74,40.81,40.63,40.73,102477.0,33.4949,33.5525,33.4045,33.4867,102477.0
2020-04-29 10:30:00,40.75,40.86,40.68,40.76,93857.0,33.5032,33.5936,33.4456,33.5114,93857.0
2020-04-29 10:35:00,40.75,40.94,40.74,40.93,104534.0,33.5032,33.6594,33.4949,33.6511,104534.0
2020-04-29 10:40:00,40.92,41.04,40.91,40.99,272446.0,33.6429,33.7416,33.6347,33.7005,272446.0
2020-04-29 10:45:00,40.99,41.11,40.93,40.94,92902.0,33.7005,33.7991,33.6511,33.6594,92902.0
2020-04-29 10:50:00,40.94,41.17,40.93,41.15,123120.0,33.6594,33.8485,33.6511,33.832,123120.0
2020-04-29 10:55:00,41.15,41.27,41.09,41.16,92386.0,33.832,33.9307,33.7827,33.8402,92386.0
2020-04-29 11:00:00,41.14,41.31,41.0,41.03,92677.0,33.8238,33.9636,33.7087,33.7334,92677.0
2020-04-29 11:05:00,41.02,41.02,40.81,40.91,95275.0,33.7251,33.7251,33.5525,33.6347,95275.0
2020-04-29 11:10:00,40.9,40.99,40.79,40.8,130925.0,33.6265,33.7005,33.536,33.5443,130925.0
2020-04-29 11:15:00,40.8,41.26,40.73,41.24,95163.0,33.5443,33.9225,33.4867,33.906,95163.0
2020-04-29 11:20:00,41.24,41.56,41.18,41.54,93600.0,33.906,34.1691,33.8567,34.1527,93600.0
2020-04-29 11:25:00,41.55,41.67,41.46,41.58,135356.0,34.1609,34.2595,34.0869,34.1855,135356.0
2020-04-29 11:30:00,41.57,41.78,41.55,41.59,283554.0,34.1773,34.35,34.1609,34.1938,283554.0
2020-04-29 11:35:00,41.57,41.69,41.54,41.58,108808.0,34.1773,34.276,34.1527,34.1855,108808.0
2020-04-29 11:40:00,41.57,41.69,41.48,41.5,155777.0,34.1773,34.276,34.1033,34.1198,155777.0
2020-04-29 11:45:00,41.49,41.57,41.29,41.52,143282.0,34.1116,34.1773,33.9471,34.1362,143282.0
2020-04-29 11:50:00,41.51,41.68,41.51,41.59,197104.0,34.128,34.2678,34.128,34.1938,197104.0
2020-04-29 11:55:00,41.58,41.71,41.52,41.56,81697.0,34.1855,34.2924,34.1362,34.1691,81697.0
2020-04-29 12:00:00,41.56,41.56,41.25,41.45,137587.0,34.1691,34.1691,33.9142,34.0787,137587.0
2020-04-29 12:05:00,41.45,41.47,41.28,41.41,83861.0,34.0787,34.0951,33.9389,34.0458,83861.0
2020-04-29 12:10:00,41.43,41.65,41.37,41.56,66633.0,34.0622,34.2431,34.0129,34.1691,66633.0
2020-04-29 12:15:00,41.55,41.71,41.54,41.64,99643.0,34.1609,34.2924,34.1527,34.2349,99643.0
2020-04-29 12:20:00,41.65,41.84,41.64,41.82,72847.0,34.2431,34.3993,34.2349,34.3829,72847.0
2020-04-29 12:25:00,41.83,41.96,41.78,41.94,152851.0,34.3911,34.498,34.35,34.4815,152851.0
2020-04-29 12:30:00,41.94,42.04,41.9,42.01,137533.0,34.4815,34.5637,34.4486,34.5391,137533.0
2020-04-29 12:35:00,42.02,42.13,41.98,42.04,101755.0,34.5473,34.6377,34.5144,34.5637,101755.0
2020-04-29 12:40:00,42.02,42.17,41.99,42.14,103774.0,34.5473,34.6706,34.5226,34.646,103774.0
2020-04-29 12:45:00,42.14,42.16,41.94,41.95,79648.0,34.646,34.6624,34.4815,34.4897,79648.0
2020-04-29 12:50:00,41.95,41.98,41.79,41.95,97929.0,34.4897,34.5144,34.3582,34.4897,97929.0
2020-04-29 12:55:00,41.96,42.14,41.92,42.0,107919.0,34.498,34.646,34.4651,34.5309,107919.0
2020-04-29 13:00:00,42.02,42.03,41.88,41.91,77933.0,34.5473,34.5555,34.4322,34.4569,77933.0
2020-04-29 13:05:00,41.91,41.97,41.85,41.91,99159.0,34.4569,34.5062,34.4075,34.4569,99159.0
2020-04-29 13:10:00,41.91,41.97,41.81,41.9,72290.0,34.4569,34.5062,34.3746,34.4486,72290.0
2020-04-29 13:15:00,41.89,41.98,41.77,41.81,56144.0,34.4404,34.5144,34.3418,34.3746,56144.0
2020-04-29 13:20:00,41.81,41.91,41.61,41.62,89541.0,34.3746,34.4569,34.2102,34.2184,89541.0
2020-04-29 13:25:00,41.61,41.91,41.6,41.86,81831.0,34.2102,34.4569,34.202,34.4158,81831.0
2020-04-29 13:30:00,41.85,41.87,41.62,41.66,49920.0,34.4075,34.424,34.2184,34.2513,49920.0
2020-04-29 13:35:00,41.67,41.84,41.67,41.82,54306.0,34.2595,34.3993,34.2595,34.3829,54306.0
2020-04-29 13:40:00,41.84,41.94,41.75,41.76,41036.0,34.3993,34.4815,34.3253,34.3335,41036.0
2020-04-29 13:45:00,41.77,41.88,41.73,41.88,82654.0,34.3418,34.4322,34.3089,34.4322,82654.0
2020-04-29 13:50:00,41.86,41.95,41.78,41.78,63584.0,34.4158,34.4897,34.35,34.35,63584.0
2020-04-29 13:55:00,41.79,41.79,41.68,41.75,59073.0,34.3582,34.3582,34.2678,34.3253,59073.0
2020-04-29 14:00:00,41.78,41.85,41.41,41.46,111752.0,34.35,34.4075,34.0458,34.0869,111752.0
2020-04-29 14:05:00,41.45,41.48,41.2,41.3,128812.0,34.0787,34.1033,33.8731,33.9553,128812.0
2020-04-29 14:10:00,41.31,41.63,41.3,41.62,69070.0,33.9636,34.2267,33.9553,34.2184,69070.0
2020-04-29 14:15:00,41.6,41.66,41.51,41.57,100259.0,34.202,34.2513,34.128,34.1773,100259.0
2020-04-29 14:20:00,41.57,41.62,41.39,41.62,118362.0,34.1773,34.2184,34.0293,34.2184,118362.0
2020-04-29 14:25:00,41.61,41.66,41.52,41.64,60646.0,34.2102,34.2513,34.1362,34.2349,60646.0
2020-04-29 14:30:00,41.65,41.79,41.59,41.71,85708.0,34.2431,34.3582,34.1938,34.2924,85708.0
2020-04-29 14:35:00,41.71,41.88,41.64,41.88,67943.0,34.2924,34.4322,34.2349,34.4322,67943.0
2020-04-29 14:40:00,41.87,42.05,41.85,42.01,82598.0,34.424,34.572,34.4075,34.5391,82598.0
2020-04-29 14:45:00,42.02,42.06,41.91,41.91,105170.0,34.5473,34.5802,34.4569,34.4569,105170.0
2020-04-29 14:50:00,41.91,41.98,41.81,41.82,69966.0,34.4569,34.5144,34.3746,34.3829,69966.0
2020-04-29 14:55:00,41.79,41.92,41.76,41.92,272602.0,34.3582,34.4651,34.3335,34.4651,272602.0
2020-04-29 15:00:00,41.92,41.95,41.83,41.95,297594.0,34.4651,34.4897,34.3911,34.4897,297594.0
2020-04-29 15:05:00,41.94,41.99,41.8,41.84,327048.0,34.4815,34.5226,34.3664,34.3993,327048.0
2020-04-29 15:10:00,41.85,42.02,41.83,41.94,94349.0,34.4075,34.5473,34.3911,34.4815,94349.0
2020-04-29 15:15:00,41.94,42.02,41.83,41.94,113838.0,34.4815,34.5473,34.3911,34.4815,113838.0
2020-04-29 15:20:00,41.95,42.23,41.94,42.13,185502.0,34.4897,34.72,34.4815,34.6377,185502.0
2020-04-29 15:25:00,42.14,42.38,42.11,42.28,129018.0,34.646,34.8433,34.6213,34.7611,129018.0
2020-04-29 15:30:00,42.3,42.46,42.29,42.41,206529.0,34.7775,34.909,34.7693,34.8679,206529.0
2020-04-29 15:35:00,42.4,42.55,42.31,42.54,178826.0,34.8597,34.983,34.7857,34.9748,178826.0
2020-04-29 15:40:00,42.53,42.54,42.31,42.32,162528.0,34.9666,34.9748,34.7857,34.7939,162528.0
2020-04-29 15:45:00,42.32,42.33,42.23,42.27,208841.0,34.7939,34.8022,34.72,34.7528,208841.0
2020-04-29 15:50:00,42.28,42.33,42.15,42.27,282874.0,34.7611,34.8022,34.6542,34.7528,282874.0
2020-04-29 15:55:00,42.27,42.37,42.14,42.23,495355.0,34.7528,34.8351,34.646,34.72,495355.0
2020-04-30 09:30:00,42.58,42.85,41.31,41.41,478438.0,35.0077,35.2297,33.9636,34.0458,478438.0
2020-04-30 09:35:00,41.41,41.91,40.84,41.15,318677.0,34.0458,34.4569,33.5771,33.832,318677.0
2020-04-30 09:40:00,41.18,42.55,41.18,42.45,225737.0,33.8567,34.983,33.8567,34.9008,225737.0
2020-04-30 09:45:00,42.44,42.44,41.62,41.78,174733.0,34.8926,34.8926,34.2184,34.35,174733.0
2020-04-30 09:50:00,41.82,42.54,41.71,42.45,132436.0,34.3829,34.9748,34.2924,34.9008,132436.0
2020-04-30 09:55:00,42.45,43.58,42.4,43.31,297209.0,34.9008,35.8299,34.8597,35.6079,297209.0
2020-04-30 10:00:00,43.26,43.49,42.84,42.84,291568.0,35.5668,35.7559,35.2215,35.2215,291568.0
2020-04-30 10:05:00,42.87,43.02,42.53,42.71,208685.0,35.2461,35.3695,34.9666,35.1146,208685.0
2020-04-30 10:10:00,42.71,43.33,42.57,43.17,141453.0,35.1146,35.6243,34.9995,35.4928,141453.0
2020-04-30 10:15:00,43.14,43.24,42.88,43.11,82435.0,35.4681,35.5503,35.2544,35.4435,82435.0
2020-04-30 10:20:00,43.09,43.11,42.71,42.73,84251.0,35.427,35.4435,35.1146,35.131,84251.0
2020-04-30 10:25:00,42.71,42.82,42.53,42.82,76568.0,35.1146,35.205,34.9666,35.205,76568.0
2020-04-30 10:30:00,42.82,43.0,42.8,42.91,74465.0,35.205,35.353,35.1886,35.279,74465.0
2020-04-30 10:35:00,42.92,43.3,42.88,43.2,97713.0,35.2872,35.5997,35.2544,35.5175,97713.0
2020-04-30 10:40:00,43.16,43.29,42.86,42.96,81593.0,35.4846,35.5914,35.2379,35.3201,81593.0
2020-04-30 10:45:00,42.97,43.11,42.67,42.71,88421.0,35.3284,35.4435,35.0817,35.1146,88421.0
2020-04-30 10:50:00,42.74,42.81,42.51,42.57,120656.0,35.1393,35.1968,34.9502,34.9995,120656.0
2020-04-30 10:55:00,42.59,42.9,42.47,42.49,143608.0,35.0159,35.2708,34.9173,34.9337,143608.0
2020-04-30 11:00:00,42.48,42.58,42.23,42.46,98172.0,34.9255,35.0077,34.72,34.909,98172.0
2020-04-30 11:05:00,42.45,42.51,42.23,42.44,67089.0,34.9008,34.9502,34.72,34.8926,67089.0
2020-04-30 11:10:00,42.44,42.57,42.27,42.54,75385.0,34.8926,34.9995,34.7528,34.9748,75385.0
2020-04-30 11:15:00,42.55,42.66,42.27,42.49,110699.0,34.983,35.0735,34.7528,34.9337,110699.0
2020-04-30 11:20:00,42.49,42.63,42.41,42.51,68559.0,34.9337,35.0488,34.8679,34.9502,68559.0
2020-04-30 11:25:00,42.5,42.68,42.45,42.6,103240.0,34.9419,35.0899,34.9008,35.0242,103240.0
2020-04-30 11:30:00,42.6,42.81,42.56,42.71,194279.0,35.0242,35.1968,34.9913,35.1146,194279.0
2020-04-30 11:35:00,42.71,43.18,42.7,43.16,110387.0,35.1146,35.501,35.1064,35.4846,110387.0
2020-04-30 11:40:00,43.17,43.24,42.97,42.99,73684.0,35.4928,35.5503,35.3284,35.3448,73684.0
2020-04-30 11:45:00,42.97,43.14,42.88,42.88,104393.0,35.3284,35.4681,35.2544,35.2544,104393.0
2020-04-30 11:50:00,42.86,42.96,42.46,42.47,89875.0,35.2379,35.3201,34.909,34.9173,89875.0
2020-04-30 11:55:00,42.47,42.52,42.1,42.24,143626.0,34.9173,34.9584,34.6131,34.7282,143626.0
2020-04-30 12:00:00,42.23,42.25,41.64,41.64,211035.0,34.72,34.7364,34.2349,34.2349,211035.0
2020-04-30 12:05:00,41.61,42.06,41.51,42.02,75959.0,34.2102,34.5802,34.128,34.5473,75959.0
2020-04-30 12:10:00,42.04,42.18,41.8,42.1,83336.0,34.5637,34.6788,34.3664,34.6131,83336.0
2020-04-30 12:15:00,42.11,42.14,41.77,41.78,102831.0,34.6213,34.646,34.3418,34.35,102831.0
2020-04-30 12:20:00,41.78,41.89,41.65,41.86,61782.0,34.35,34.4404,34.2431,34.4158,61782.0
2020-04-30 12:25:00,41.85,41.85,41.63,41.74,94666.0,34.4075,34.4075,34.2267,34.3171,94666.0
2020-04-30 12:30:00,41.74,41.75,41.39,41.65,93380.0,34.3171,34.3253,34.0293,34.2431,93380.0
2020-04-30 12:35:00,41.65,41.77,41.63,41.76,58128.0,34.2431,34.3418,34.2267,34.3335,58128.0
2020-04-30 12:40:00,41.77,42.0,41.72,41.88,90404.0,34.3418,34.5309,34.3006,34.4322,90404.0
2020-04-30 12:45:00,41.9,41.95,41.75,41.78,50219.0,34.4486,34.4897,34.3253,34.35,50219.0
2020-04-30 12:50:00,41.76,41.95,41.75,41.86,71427.0,34.3335,34.4897,34.3253,34.4158,71427.0
2020-04-30 12:55:00,41.84,41.84,41.66,41.8,96356.0,34.3993,34.3993,34.2513,34.3664,96356.0
2020-04-30 13:00:00,41.82,41.82,41.48,41.53,47364.0,34.3829,34.3829,34.1033,34.1444,47364.0
2020-04-30 13:05:00,41.52,41.59,41.44,41.51,56585.0,34.1362,34.1938,34.0704,34.128,56585.0
2020-04-30 13:10:00,41.5,41.67,41.46,41.6,67948.0,34.1198,34.2595,34.0869,34.202,67948.0
2020-04-30 13:15:00,41.61,41.63,41.4,41.48,64754.0,34.2102,34.2267,34.0376,34.1033,64754.0
2020-04-30 13:20:00,41.49,41.51,41.33,41.37,33845.0,34.1116,34.128,33.98,34.0129,33845.0
2020-04-30 13:25:00,41.37,41.56,41.23,41.52,122338.0,34.0129,34.1691,33.8978,34.1362,122338.0
2020-04-30 13:30:00,41.55,41.88,41.48,41.63,158785.0,34.1609,34.4322,34.1033,34.2267,158785.0
2020-04-30 13:35:00,41.64,42.0,41.63,41.96,66906.0,34.2349,34.5309,34.2267,34.498,66906.0
2020-04-30 13:40:00,41.92,41.92,41.6,41.6,54169.0,34.4651,34.4651,34.202,34.202,54169.0
2020-04-30 13:45:00,41.61,41.65,41.52,41.57,65828.0,34.2102,34.2431,34.1362,34.1773,65828.0
2020-04-30 13:50:00,41.58,41.65,41.5,41.52,51350.0,34.1855,34.2431,34.1198,34.1362,51350.0
2020-04-30 13:55:00,41.52,41.73,41.47,41.71,78147.0,34.1362,34.3089,34.0951,34.2924,78147.0
2020-04-30 14:00:00,41.72,41.73,41.48,41.7,71035.0,34.3006,34.3089,34.1033,34.2842,71035.0
2020-04-30 14:05:00,41.67,41.74,41.56,41.56,70764.0,34.2595,34.3171,34.1691,34.1691,70764.0
2020-04-30 14:10:00,41.56,41.98,41.53,41.9,118160.0,34.1691,34.5144,34.1444,34.4486,118160.0
2020-04-30 14:15:00,41.9,42.01,41.84,41.86,128248.0,34.4486,34.5391,34.3993,34.4158,128248.0
2020-04-30 14:20:00,41.86,42.0,41.83,41.95,98935.0,34.4158,34.5309,34.3911,34.4897,98935.0
2020-04-30 14:25:00,41.95,42.1,41.85,42.07,107049.0,34.4897,34.6131,34.4075,34.5884,107049.0
2020-04-30 14:30:00,42.08,42.33,42.07,42.22,133301.0,34.5966,34.8022,34.5884,34.7117,133301.0
2020-04-30 14:35:00,42.23,42.3,42.14,42.18,62344.0,34.72,34.7775,34.646,34.6788,62344.0
2020-04-30 14:40:00,42.18,42.24,42.06,42.16,71867.0,34.6788,34.7282,34.5802,34.6624,71867.0
2020-04-30 14:45:00,42.15,42.25,42.05,42.23,74231.0,34.6542,34.7364,34.572,34.72,74231.0
2020-04-30 14:50:00,42.23,42.45,42.23,42.44,82110.0,34.72,34.9008,34.72,34.8926,82110.0
2020-04-30 14:55:00,42.43,42.44,42.21,42.3,53801.0,34.8844,34.8926,34.7035,34.7775,53801.0
2020-04-30 15:00:00,42.3,42.36,42.21,42.26,58421.0,34.7775,34.8268,34.7035,34.7446,58421.0
2020-04-30 15:05:00,42.25,42.47,42.25,42.46,79943.0,34.7364,34.9173,34.7364,34.909,79943.0
2020-04-30 15:10:00,42.46,42.47,42.34,42.45,62186.0,34.909,34.9173,34.8104,34.9008,62186.0
2020-04-30 15:15:00,42.44,42.5,42.14,42.17,99948.0,34.8926,34.9419,34.646,34.6706,99948.0
2020-04-30 15:20:00,42.17,42.31,42.07,42.2,75979.0,34.6706,34.7857,34.5884,34.6953,75979.0
2020-04-30 15:25:00,42.21,42.24,42.13,42.22,71537.0,34.7035,34.7282,34.6377,34.7117,71537.0
2020-04-30 15:30:00,42.22,42.31,42.18,42.21,84949.0,34.7117,34.7857,34.6788,34.7035,84949.0
2020-04-30 15:35:00,42.22,42.25,42.12,42.25,105215.0,34.7117,34.7364,34.6295,34.7364,105215.0
2020-04-30 15:40:00,42.24,42.25,42.04,42.09,123933.0,34.7282,34.7364,34.5637,34.6048,123933.0
2020-04-30 15:45:00,42.1,42.21,42.1,42.14,123162.0,34.6131,34.7035,34.6131,34.646,123162.0
2020-04-30 15:50:00,42.15,42.4,42.1,42.27,226266.0,34.6542,34.8597,34.6131,34.7528,226266.0
2020-04-30 15:55:00,42.26,42.3,42.02,42.1,483453.0,34.7446,34.7775,34.5473,34.6131,483453.0
2020-05-01 09:30:00,40.54,41.3,40.33,40.94,272867.0,33.3305,33.9553,33.1578,33.6594,272867.0
2020-05-01 09:35:00,40.95,41.08,40.76,40.99,166721.0,33.6676,33.7745,33.5114,33.7005,166721.0
2020-05-01 09:40:00,40.95,40.95,40.61,40.71,119436.0,33.6676,33.6676,33.388,33.4703,119436.0
2020-05-01 09:45:00,40.73,40.73,40.34,40.37,132731.0,33.4867,33.4867,33.1661,33.1907,132731.0
2020-05-01 09:50:00,40.38,40.53,39.82,39.95,277127.0,33.199,33.3223,32.7385,32.8454,277127.0
2020-05-01 09:55:00,39.96,40.29,39.71,40.29,157096.0,32.8536,33.125,32.6481,33.125,157096.0
2020-05-01 10:00:00,40.3,40.46,40.04,40.13,64244.0,33.1332,33.2647,32.9194,32.9934,64244.0
2020-05-01 10:05:00,40.11,40.28,39.82,39.83,110369.0,32.977,33.1167,32.7385,32.7468,110369.0
2020-05-01 10:10:00,39.85,39.89,39.59,39.75,85896.0,32.7632,32.7961,32.5494,32.681,85896.0
2020-05-01 10:15:00,39.78,39.89,39.67,39.75,137225.0,32.7057,32.7961,32.6152,32.681,137225.0
2020-05-01 10:20:00,39.75,39.76,39.54,39.65,97858.0,32.681,32.6892,32.5083,32.5988,97858.0
2020-05-01 10:25:00,39.65,39.73,39.59,39.67,53849.0,32.5988,32.6645,32.5494,32.6152,53849.0
2020-05-01 10:30:00,39.68,39.95,39.46,39.92,84109.0,32.6234,32.8454,32.4426,32.8208,84109.0
2020-05-01 10:35:00,39.91,40.03,39.72,39.8,49274.0,32.8125,32.9112,32.6563,32.7221,49274.0
2020-05-01 10:40:00,39.78,40.03,39.75,39.94,67088.0,32.7057,32.9112,32.681,32.8372,67088.0
2020-05-01 10:45:00,39.95,40.2,39.9,40.06,54982.0,32.8454,33.051,32.8043,32.9359,54982.0
2020-05-01 10:50:00,40.08,40.2,40.02,40.12,64805.0,32.9523,33.051,32.903,32.9852,64805.0
2020-05-01 10:55:00,40.13,40.31,40.08,40.2,126737.0,32.9934,33.1414,32.9523,33.051,126737.0
2020-05-01 11:00:00,40.2,40.26,40.08,40.13,104836.0,33.051,33.1003,32.9523,32.9934,104836.0
2020-05-01 11:05:00,40.11,40.24,40.09,40.16,58911.0,32.977,33.0838,32.9605,33.0181,58911.0
2020-05-01 11:10:00,40.14,40.21,40.1,40.18,102020.0,33.0016,33.0592,32.9687,33.0345,102020.0
2020-05-01 11:15:00,40.16,40.16,39.75,39.78,60557.0,33.0181,33.0181,32.681,32.7057,60557.0
2020-05-01 11:20:00,39.79,39.95,39.76,39.76,38413.0,32.7139,32.8454,32.6892,32.6892,38413.0
2020-05-01 11:25:00,39.77,39.85,39.73,39.75,53585.0,32.6974,32.7632,32.6645,32.681,53585.0
2020-05-01 11:30:00,39.77,39.82,39.56,39.56,81682.0,32.6974,32.7385,32.5248,32.5248,81682.0
2020-05-01 11:35:00,39.55,39.68,39.53,39.56,63204.0,32.5166,32.6234,32.5001,32.5248,63204.0
2020-05-01 11:40:00,39.55,39.56,39.4,39.41,77132.0,32.5166,32.5248,32.3932,32.4015,77132.0
2020-05-01 11:45:00,39.41,39.45,39.23,39.3,102792.0,32.4015,32.4343,32.2535,32.311,102792.0
2020-05-01 11:50:00,39.3,39.3,38.93,38.93,190034.0,32.311,32.311,32.0068,32.0068,190034.0
2020-05-01 11:55:00,38.94,39.13,38.91,39.12,138682.0,32.015,32.1712,31.9904,32.163,138682.0
2020-05-01 12:00:00,39.13,39.21,38.91,39.07,90686.0,32.1712,32.237,31.9904,32.1219,90686.0
2020-05-01 12:05:00,39.07,39.39,39.06,39.23,105243.0,32.1219,32.385,32.1137,32.2535,105243.0
2020-05-01 12:10:00,39.23,39.43,39.2,39.39,80360.0,32.2535,32.4179,32.2288,32.385,80360.0
2020-05-01 12:15:00,39.4,39.49,39.38,39.48,75488.0,32.3932,32.4672,32.3768,32.459,75488.0
2020-05-01 12:20:00,39.47,39.53,39.05,39.06,78039.0,32.4508,32.5001,32.1055,32.1137,78039.0
2020-05-01 12:25:00,39.07,39.2,39.05,39.05,73326.0,32.1219,32.2288,32.1055,32.1055,73326.0
2020-05-01 12:30:00,39.05,39.21,38.96,39.19,76048.0,32.1055,32.237,32.0315,32.2206,76048.0
2020-05-01 12:35:00,39.18,39.27,39.15,39.22,41454.0,32.2124,32.2863,32.1877,32.2452,41454.0
2020-05-01 12:40:00,39.22,39.36,39.12,39.27,103963.0,32.2452,32.3603,32.163,32.2863,103963.0
2020-05-01 12:45:00,39.28,39.37,39.23,39.25,50763.0,32.2946,32.3686,32.2535,32.2699,50763.0
2020-05-01 12:50:00,39.26,39.4,39.25,39.35,95363.0,32.2781,32.3932,32.2699,32.3521,95363.0
2020-05-01 12:55:00,39.34,39.36,39.2,39.29,75737.0,32.3439,32.3603,32.2288,32.3028,75737.0
2020-05-01 13:00:00,39.3,39.37,39.28,39.32,50570.0,32.311,32.3686,32.2946,32.3275,50570.0
2020-05-01 13:05:00,39.34,39.39,39.19,39.2,70836.0,32.3439,32.385,32.2206,32.2288,70836.0
2020-05-01 13:10:00,39.22,39.31,39.2,39.23,48215.0,32.2452,32.3192,32.2288,32.2535,48215.0
2020-05-01 13:15:00,39.25,39.33,39.2,39.22,45306.0,32.2699,32.3357,32.2288,32.2452,45306.0
2020-05-01 13:20:00,39.23,39.23,38.96,38.96,54031.0,32.2535,32.2535,32.0315,32.0315,54031.0
2020-05-01 13:25:00,38.96,39.1,38.95,39.07,41513.0,32.0315,32.1466,32.0233,32.1219,41513.0
2020-05-01 13:30:00,39.04,39.13,39.04,39.04,37405.0,32.0973,32.1712,32.0973,32.0973,37405.0
2020-05-01 13:35:00,39.04,39.11,38.99,39.03,58894.0,32.0973,32.1548,32.0561,32.089,58894.0
2020-05-01 13:40:00,39.04,39.09,38.97,39.03,54317.0,32.0973,32.1384,32.0397,32.089,54317.0
2020-05-01 13:45:00,39.04,39.05,38.81,38.87,52966.0,32.0973,32.1055,31.9082,31.9575,52966.0
2020-05-01 13:50:00,38.86,38.97,38.83,38.83,172225.0,31.9493,32.0397,31.9246,31.9246,172225.0
2020-05-01 13:55:00,38.83,38.84,38.71,38.83,87549.0,31.9246,31.9328,31.8259,31.9246,87549.0
2020-05-01 14:00:00,38.81,38.9,38.77,38.86,41251.0,31.9082,31.9821,31.8753,31.9493,41251.0
2020-05-01 14:05:00,38.88,39.06,38.87,39.04,43264.0,31.9657,32.1137,31.9575,32.0973,43264.0
2020-05-01 14:10:00,39.05,39.16,39.04,39.04,61624.0,32.1055,32.1959,32.0973,32.0973,61624.0
2020-05-01 14:15:00,39.07,39.19,39.05,39.19,44850.0,32.1219,32.2206,32.1055,32.2206,44850.0
2020-05-01 14:20:00,39.18,39.29,39.18,39.28,86978.0,32.2124,32.3028,32.2124,32.2946,86978.0
2020-05-01 14:25:00,39.28,39.37,39.25,39.3,42543.0,32.2946,32.3686,32.2699,32.311,42543.0
2020-05-01 14:30:00,39.31,39.32,39.0,39.0,205246.0,32.3192,32.3275,32.0644,32.0644,205246.0
2020-05-01 14:35:00,38.99,39.1,38.99,39.09,53320.0,32.0561,32.1466,32.0561,32.1384,53320.0
2020-05-01 14:40:00,39.07,39.21,39.06,39.2,53218.0,32.1219,32.237,32.1137,32.2288,53218.0
2020-05-01 14:45:00,39.2,39.21,39.06,39.07,52743.0,32.2288,32.237,32.1137,32.1219,52743.0
2020-05-01 14:50:00,39.08,39.15,39.06,39.15,80199.0,32.1301,32.1877,32.1137,32.1877,80199.0
2020-05-01 14:55:00,39.14,39.18,39.03,39.06,58974.0,32.1795,32.2124,32.089,32.1137,58974.0
2020-05-01 15:00:00,39.06,39.1,38.99,39.0,57100.0,32.1137,32.1466,32.0561,32.0644,57100.0
2020-05-01 15:05:00,39.01,39.1,38.98,39.06,40415.0,32.0726,32.1466,32.0479,32.1137,40415.0
2020-05-01 15:10:00,39.07,39.12,39.01,39.03,84193.0,32.1219,32.163,32.0726,32.089,84193.0
2020-05-01 15:15:00,39.02,39.11,39.0,39.09,75252.0,32.0808,32.1548,32.0644,32.1384,75252.0
2020-05-01 15:20:00,39.09,39.11,38.98,38.99,90936.0,32.1384,32.1548,32.0479,32.0561,90936.0
2020-05-01 15:25:00,38.98,38.99,38.87,38.9,67712.0,32.0479,32.0561,31.9575,31.9821,67712.0
2020-05-01 15:30:00,38.9,39.02,38.9,38.94,137144.0,31.9821,32.0808,31.9821,32.015,137144.0
2020-05-01 15:35:00,38.95,39.09,38.94,39.01,136798.0,32.0233,32.1384,32.015,32.0726,136798.0
2020-05-01 15:40:00,39.02,39.08,38.99,39.04,104914.0,32.0808,32.1301,32.0561,32.0973,104914.0
2020-05-01 15:45:00,39.05,39.1,38.97,39.08,173663.0,32.1055,32.1466,32.0397,32.1301,173663.0
2020-05-01 15:50:00,39.07,39.11,38.94,39.07,259764.0,32.1219,32.1548,32.015,32.1219,259764.0
2020-05-01 15:55:00,39.07,39.18,39.0,39.15,479893.0,32.1219,32.2124,32.0644,32.1877,479893.0
2020-05-04 09:30:00,38.62,38.97,38.15,38.92,337052.0,31.7519,32.0397,31.3655,31.9986,337052.0
2020-05-04 09:35:00,38.91,39.24,38.59,38.98,122467.0,31.9904,32.2617,31.7273,32.0479,122467.0
2020-05-04 09:40:00,38.99,39.32,38.84,39.24,80162.0,32.0561,32.3275,31.9328,32.2617,80162.0
2020-05-04 09:45:00,39.23,39.43,39.07,39.43,87821.0,32.2535,32.4179,32.1219,32.4179,87821.0
2020-05-04 09:50:00,39.41,39.71,39.29,39.69,120603.0,32.4015,32.6481,32.3028,32.6317,120603.0
2020-05-04 09:55:00,39.66,39.89,39.6,39.71,268497.0,32.607,32.7961,32.5577,32.6481,268497.0
2020-05-04 10:00:00,39.73,40.02,39.69,39.98,236788.0,32.6645,32.903,32.6317,32.8701,236788.0
2020-05-04 10:05:00,39.99,40.09,39.65,39.67,228539.0,32.8783,32.9605,32.5988,32.6152,228539.0
2020-05-04 10:10:00,39.67,39.84,39.57,39.82,80760.0,32.6152,32.755,32.533,32.7385,80760.0
2020-05-04 10:15:00,39.81,40.09,39.76,39.98,116116.0,32.7303,32.9605,32.6892,32.8701,116116.0
2020-05-04 10:20:00,39.98,39.99,39.66,39.66,62458.0,32.8701,32.8783,32.607,32.607,62458.0
2020-05-04 10:25:00,39.66,39.67,39.32,39.36,201890.0,32.607,32.6152,32.3275,32.3603,201890.0
2020-05-04 10:30:00,39.35,39.36,39.17,39.26,90223.0,32.3521,32.3603,32.2041,32.2781,90223.0
2020-05-04 10:35:00,39.23,39.54,39.23,39.5,116943.0,32.2535,32.5083,32.2535,32.4754,116943.0
2020-05-04 10:40:00,39.5,39.64,39.4,39.55,87725.0,32.4754,32.5905,32.3932,32.5166,87725.0
2020-05-04 10:45:00,39.56,39.65,39.39,39.56,54323.0,32.5248,32.5988,32.385,32.5248,54323.0
2020-05-04 10:50:00,39.56,39.61,39.37,39.48,54895.0,32.5248,32.5659,32.3686,32.459,54895.0
2020-05-04 10:55:00,39.47,39.49,39.21,39.25,73598.0,32.4508,32.4672,32.237,32.2699,73598.0
2020-05-04 11:00:00,39.25,39.34,39.03,39.05,83441.0,32.2699,32.3439,32.089,32.1055,83441.0
2020-05-04 11:05:00,39.05,39.1,38.91,38.95,73601.0,32.1055,32.1466,31.9904,32.0233,73601.0
2020-05-04 11:10:00,38.94,39.09,38.91,38.97,55519.0,32.015,32.1384,31.9904,32.0397,55519.0
2020-05-04 11:15:00,38.96,39.43,38.96,39.37,66341.0,32.0315,32.4179,32.0315,32.3686,66341.0
2020-05-04 11:20:00,39.37,39.44,39.12,39.32,102175.0,32.3686,32.4261,32.163,32.3275,102175.0
2020-05-04 11:25:00,39.31,39.33,39.08,39.17,47695.0,32.3192,32.3357,32.1301,32.2041,47695.0
2020-05-04 11:30:00,39.19,39.25,38.98,39.04,61547.0,32.2206,32.2699,32.0479,32.0973,61547.0
2020-05-04 11:35:00,39.05,39.3,39.05,39.28,51580.0,32.1055,32.311,32.1055,32.2946,51580.0
2020-05-04 11:40:00,39.27,39.32,39.16,39.27,48035.0,32.2863,32.3275,32.1959,32.2863,48035.0
2020-05-04 11:45:00,39.29,39.37,39.2,39.29,50759.0,32.3028,32.3686,32.2288,32.3028,50759.0
2020-05-04 11:50:00,39.27,39.37,39.19,39.19,65283.0,32.2863,32.3686,32.2206,32.2206,65283.0
2020-05-04 11:55:00,39.19,39.2,39.07,39.08,70423.0,32.2206,32.2288,32.1219,32.1301,70423.0
2020-05-04 12:00:00,39.09,39.17,39.05,39.13,43784.0,32.1384,32.2041,32.1055,32.1712,43784.0
2020-05-04 12:05:00,39.15,39.23,39.12,39.21,34924.0,32.1877,32.2535,32.163,32.237,34924.0
2020-05-04 12:10:00,39.22,39.33,39.19,39.23,43316.0,32.2452,32.3357,32.2206,32.2535,43316.0
2020-05-04 12:15:00,39.24,39.34,39.23,39.28,107463.0,32.2617,32.3439,32.2535,32.2946,107463.0
2020-05-04 12:20:00,39.28,39.33,39.25,39.29,50208.0,32.2946,32.3357,32.2699,32.3028,50208.0
2020-05-04 12:25:00,39.3,39.51,39.3,39.44,57073.0,32.311,32.4837,32.311,32.4261,57073.0
2020-05-04 12:30:00,39.44,39.56,39.43,39.47,50335.0,32.4261,32.5248,32.4179,32.4508,50335.0
2020-05-04 12:35:00,39.48,39.48,39.39,39.48,104509.0,32.459,32.459,32.385,32.459,104509.0
2020-05-04 12:40:00,39.5,39.62,39.46,39.62,43770.0,32.4754,32.5741,32.4426,32.5741,43770.0
2020-05-04 12:45:00,39.61,39.65,39.43,39.44,52850.0,32.5659,32.5988,32.4179,32.4261,52850.0
2020-05-04 12:50:00,39.44,39.53,39.42,39.5,72554.0,32.4261,32.5001,32.4097,32.4754,72554.0
2020-05-04 12:55:00,39.48,39.56,39.48,39.53,85166.0,32.459,32.5248,32.459,32.5001,85166.0
2020-05-04 13:00:00,39.53,39.56,39.51,39.51,47481.0,32.5001,32.5248,32.4837,32.4837,47481.0
2020-05-04 13:05:00,39.51,39.51,39.36,39.5,64572.0,32.4837,32.4837,32.3603,32.4754,64572.0
2020-05-04 13:10:00,39.5,39.51,39.34,39.4,104549.0,32.4754,32.4837,32.3439,32.3932,104549.0
2020-05-04 13:15:00,39.39,39.42,39.28,39.3,105304.0,32.385,32.4097,32.2946,32.311,105304.0
2020-05-04 13:20:00,39.29,39.33,39.24,39.3,61835.0,32.3028,32.3357,32.2617,32.311,61835.0
2020-05-04 13:25:00,39.29,39.41,39.26,39.37,74360.0,32.3028,32.4015,32.2781,32.3686,74360.0
2020-05-04 13:30:00,39.37,39.38,39.24,39.26,52148.0,32.3686,32.3768,32.2617,32.2781,52148.0
2020-05-04 13:35:00,39.26,39.33,39.25,39.27,54285.0,32.2781,32.3357,32.2699,32.2863,54285.0
2020-05-04 13:40:00,39.27,39.35,39.26,39.32,71881.0,32.2863,32.3521,32.2781,32.3275,71881.0
2020-05-04 13:45:00,39.32,39.39,39.28,39.29,51971.0,32.3275,32.385,32.2946,32.3028,51971.0
2020-05-04 13:50:00,39.3,39.47,39.24,39.44,132896.0,32.311,32.4508,32.2617,32.4261,132896.0
2020-05-04 13:55:00,39.44,39.47,39.25,39.26,103120.0,32.4261,32.4508,32.2699,32.2781,103120.0
2020-05-04 14:00:00,39.25,39.31,39.18,39.22,41082.0,32.2699,32.3192,32.2124,32.2452,41082.0
2020-05-04 14:05:00,39.23,39.32,39.17,39.27,43304.0,32.2535,32.3275,32.2041,32.2863,43304.0
2020-05-04 14:10:00,39.26,39.4,39.25,39.39,44204.0,32.2781,32.3932,32.2699,32.385,44204.0
2020-05-04 14:15:00,39.39,39.54,39.38,39.51,118378.0,32.385,32.5083,32.3768,32.4837,118378.0
2020-05-04 14:20:00,39.5,39.57,39.43,39.55,48217.0,32.4754,32.533,32.4179,32.5166,48217.0
2020-05-04 14:25:00,39.55,39.74,39.5,39.69,188584.0,32.5166,32.6728,32.4754,32.6317,188584.0
2020-05-04 14:30:00,39.68,39.72,39.57,39.61,91268.0,32.6234,32.6563,32.533,32.5659,91268.0
2020-05-04 14:35:00,39.61,39.61,39.42,39.43,56684.0,32.5659,32.5659,32.4097,32.4179,56684.0
2020-05-04 14:40:00,39.43,39.58,39.43,39.54,36541.0,32.4179,32.5412,32.4179,32.5083,36541.0
2020-05-04 14:45:00,39.54,39.65,39.52,39.65,44829.0,32.5083,32.5988,32.4919,32.5988,44829.0
2020-05-04 14:50:00,39.64,39.72,39.61,39.66,65505.0,32.5905,32.6563,32.5659,32.607,65505.0
2020-05-04 14:55:00,39.67,39.83,39.61,39.8,61531.0,32.6152,32.7468,32.5659,32.7221,61531.0
2020-05-04 15:00:00,39.79,39.8,39.72,39.8,48295.0,32.7139,32.7221,32.6563,32.7221,48295.0
2020-05-04 15:05:00,39.8,39.88,39.75,39.84,72567.0,32.7221,32.7879,32.681,32.755,72567.0
2020-05-04 15:10:00,39.83,39.87,39.71,39.72,133667.0,32.7468,32.7796,32.6481,32.6563,133667.0
2020-05-04 15:15:00,39.72,40.03,39.72,39.99,222414.0,32.6563,32.9112,32.6563,32.8783,222414.0
2020-05-04 15:20:00,39.98,40.05,39.92,40.02,109438.0,32.8701,32.9276,32.8208,32.903,109438.0
2020-05-04 15:25:00,40.02,40.15,39.96,40.11,91399.0,32.903,33.0099,32.8536,32.977,91399.0
2020-05-04 15:30:00,40.1,40.32,40.08,40.3,123414.0,32.9687,33.1496,32.9523,33.1332,123414.0
2020-05-04 15:35:00,40.3,40.33,40.05,40.1,112701.0,33.1332,33.1578,32.9276,32.9687,112701.0
2020-05-04 15:40:00,40.11,40.17,40.07,40.11,102237.0,32.977,33.0263,32.9441,32.977,102237.0
2020-05-04 15:45:00,40.1,40.16,39.91,40.01,200566.0,32.9687,33.0181,32.8125,32.8948,200566.0
2020-05-04 15:50:00,40.0,40.4,40.0,40.29,248908.0,32.8865,33.2154,32.8865,33.125,248908.0
2020-05-04 15:55:00,40.29,40.4,40.21,40.35,430733.0,33.125,33.2154,33.0592,33.1743,430733.0
2020-05-05 09:30:00,43.1,43.45,42.82,43.04,531506.0,35.4352,35.723,35.205,35.3859,531506.0
2020-05-05 09:35:00,43.05,43.46,42.88,43.39,300647.0,35.3941,35.7312,35.2544,35.6737,300647.0
2020-05-05 09:40:00,43.39,43.57,43.03,43.03,188916.0,35.6737,35.8217,35.3777,35.3777,188916.0
2020-05-05 09:45:00,43.06,43.16,42.57,42.57,223723.0,35.4023,35.4846,34.9995,34.9995,223723.0
2020-05-05 09:50:00,42.56,42.73,42.29,42.29,188549.0,34.9913,35.131,34.7693,34.7693,188549.0
2020-05-05 09:55:00,42.29,42.54,42.17,42.25,166119.0,34.7693,34.9748,34.6706,34.7364,166119.0
2020-05-05 10:00:00,42.24,42.59,42.12,42.51,119518.0,34.7282,35.0159,34.6295,34.9502,119518.0
2020-05-05 10:05:00,42.5,42.64,42.28,42.34,174964.0,34.9419,35.057,34.7611,34.8104,174964.0
2020-05-05 10:10:00,42.35,42.4,42.23,42.38,72734.0,34.8186,34.8597,34.72,34.8433,72734.0
2020-05-05 10:15:00,42.42,42.63,42.2,42.27,190652.0,34.8762,35.0488,34.6953,34.7528,190652.0
2020-05-05 10:20:00,42.27,42.29,41.95,42.1,120124.0,34.7528,34.7693,34.4897,34.6131,120124.0
2020-05-05 10:25:00,42.13,42.14,41.66,41.72,167788.0,34.6377,34.646,34.2513,34.3006,167788.0
2020-05-05 10:30:00,41.73,41.89,41.6,41.84,148118.0,34.3089,34.4404,34.202,34.3993,148118.0
2020-05-05 10:35:00,41.85,41.98,41.67,41.98,138352.0,34.4075,34.5144,34.2595,34.5144,138352.0
2020-05-05 10:40:00,41.99,42.06,41.62,41.66,104331.0,34.5226,34.5802,34.2184,34.2513,104331.0
2020-05-05 10:45:00,41.66,41.78,41.18,41.21,135869.0,34.2513,34.35,33.8567,33.8813,135869.0
2020-05-05 10:50:00,41.22,41.85,41.22,41.84,106829.0,33.8896,34.4075,33.8896,34.3993,106829.0
2020-05-05 10:55:00,41.82,41.92,41.59,41.71,70569.0,34.3829,34.4651,34.1938,34.2924,70569.0
2020-05-05 11:00:00,41.71,41.98,41.7,41.92,63212.0,34.2924,34.5144,34.2842,34.4651,63212.0
2020-05-05 11:05:00,41.92,42.05,41.84,41.93,53178.0,34.4651,34.572,34.3993,34.4733,53178.0
2020-05-05 11:10:00,41.92,41.96,41.7,41.82,48613.0,34.4651,34.498,34.2842,34.3829,48613.0
2020-05-05 11:15:00,41.84,41.84,41.45,41.49,74724.0,34.3993,34.3993,34.0787,34.1116,74724.0
2020-05-05 11:20:00,41.5,41.65,41.43,41.64,82108.0,34.1198,34.2431,34.0622,34.2349,82108.0
2020-05-05 11:25:00,41.63,41.74,41.44,41.72,42970.0,34.2267,34.3171,34.0704,34.3006,42970.0
2020-05-05 11:30:00,41.73,41.94,41.71,41.94,38819.0,34.3089,34.4815,34.2924,34.4815,38819.0
2020-05-05 11:35:00,41.99,42.01,41.77,41.79,45400.0,34.5226,34.5391,34.3418,34.3582,45400.0
2020-05-05 11:40:00,41.8,41.98,41.77,41.98,42410.0,34.3664,34.5144,34.3418,34.5144,42410.0
2020-05-05 11:45:00,41.96,42.09,41.93,41.95,66681.0,34.498,34.6048,34.4733,34.4897,66681.0
2020-05-05 11:50:00,41.94,41.96,41.78,41.92,33314.0,34.4815,34.498,34.35,34.4651,33314.0
2020-05-05 11:55:00,41.92,41.95,41.74,41.77,32306.0,34.4651,34.4897,34.3171,34.3418,32306.0
2020-05-05 12:00:00,41.76,41.79,41.62,41.65,64761.0,34.3335,34.3582,34.2184,34.2431,64761.0
2020-05-05 12:05:00,41.64,41.76,41.56,41.67,49396.0,34.2349,34.3335,34.1691,34.2595,49396.0
2020-05-05 12:10:00,41.66,41.86,41.65,41.82,41703.0,34.2513,34.4158,34.2431,34.3829,41703.0
2020-05-05 12:15:00,41.81,41.95,41.75,41.79,59879.0,34.3746,34.4897,34.3253,34.3582,59879.0
2020-05-05 12:20:00,41.79,41.94,41.76,41.94,46840.0,34.3582,34.4815,34.3335,34.4815,46840.0
2020-05-05 12:25:00,41.94,42.02,41.9,41.99,48720.0,34.4815,34.5473,34.4486,34.5226,48720.0
2020-05-05 12:30:00,41.97,42.13,41.97,42.06,47097.0,34.5062,34.6377,34.5062,34.5802,47097.0
2020-05-05 12:35:00,42.06,42.09,41.92,41.94,72532.0,34.5802,34.6048,34.4651,34.4815,72532.0
2020-05-05 12:40:00,41.95,41.95,41.79,41.81,49034.0,34.4897,34.4897,34.3582,34.3746,49034.0
2020-05-05 12:45:00,41.82,41.89,41.72,41.74,40843.0,34.3829,34.4404,34.3006,34.3171,40843.0
2020-05-05 12:50:00,41.76,41.83,41.72,41.77,46540.0,34.3335,34.3911,34.3006,34.3418,46540.0
2020-05-05 12:55:00,41.78,41.78,41.67,41.74,38417.0,34.35,34.35,34.2595,34.3171,38417.0
2020-05-05 13:00:00,41.75,41.78,41.58,41.61,28255.0,34.3253,34.35,34.1855,34.2102,28255.0
2020-05-05 13:05:00,41.59,41.67,41.51,41.61,38320.0,34.1938,34.2595,34.128,34.2102,38320.0
2020-05-05 13:10:00,41.62,41.68,41.55,41.56,34963.0,34.2184,34.2678,34.1609,34.1691,34963.0
2020-05-05 13:15:00,41.54,41.62,41.52,41.59,35877.0,34.1527,34.2184,34.1362,34.1938,35877.0
2020-05-05 13:20:00,41.59,41.64,41.54,41.62,43859.0,34.1938,34.2349,34.1527,34.2184,43859.0
2020-05-05 13:25:00,41.62,41.68,41.59,41.63,43396.0,34.2184,34.2678,34.1938,34.2267,43396.0
2020-05-05 13:30:00,41.63,41.7,41.57,41.61,62442.0,34.2267,34.2842,34.1773,34.2102,62442.0
2020-05-05 13:35:00,41.61,41.63,41.45,41.46,77241.0,34.2102,34.2267,34.0787,34.0869,77241.0
2020-05-05 13:40:00,41.45,41.54,41.43,41.5,63053.0,34.0787,34.1527,34.0622,34.1198,63053.0
2020-05-05 13:45:00,41.49,41.52,41.42,41.46,47256.0,34.1116,34.1362,34.054,34.0869,47256.0
2020-05-05 13:50:00,41.47,41.61,41.46,41.61,33922.0,34.0951,34.2102,34.0869,34.2102,33922.0
2020-05-05 13:55:00,41.62,41.69,41.55,41.58,32720.0,34.2184,34.276,34.1609,34.1855,32720.0
2020-05-05 14:00:00,41.58,41.65,41.5,41.64,36840.0,34.1855,34.2431,34.1198,34.2349,36840.0
2020-05-05 14:05:00,41.65,41.71,41.59,41.6,45110.0,34.2431,34.2924,34.1938,34.202,45110.0
2020-05-05 14:10:00,41.61,41.7,41.57,41.66,47678.0,34.2102,34.2842,34.1773,34.2513,47678.0
2020-05-05 14:15:00,41.65,41.66,41.54,41.54,84275.0,34.2431,34.2513,34.1527,34.1527,84275.0
2020-05-05 14:20:00,41.54,41.58,41.4,41.42,30186.0,34.1527,34.1855,34.0376,34.054,30186.0
2020-05-05 14:25:00,41.42,41.53,41.39,41.43,35689.0,34.054,34.1444,34.0293,34.0622,35689.0
2020-05-05 14:30:00,41.42,41.47,41.26,41.3,33639.0,34.054,34.0951,33.9225,33.9553,33639.0
2020-05-05 14:35:00,41.3,41.42,41.28,41.39,29630.0,33.9553,34.054,33.9389,34.0293,29630.0
2020-05-05 14:40:00,41.39,41.39,41.28,41.35,19613.0,34.0293,34.0293,33.9389,33.9964,19613.0
2020-05-05 14:45:00,41.36,41.4,41.26,41.31,31470.0,34.0047,34.0376,33.9225,33.9636,31470.0
2020-05-05 14:50:00,41.31,41.35,41.21,41.23,37553.0,33.9636,33.9964,33.8813,33.8978,37553.0
2020-05-05 14:55:00,41.23,41.28,41.1,41.15,75141.0,33.8978,33.9389,33.7909,33.832,75141.0
2020-05-05 15:00:00,41.14,41.22,41.06,41.11,52716.0,33.8238,33.8896,33.758,33.7991,52716.0
2020-05-05 15:05:00,41.11,41.18,41.08,41.14,45900.0,33.7991,33.8567,33.7745,33.8238,45900.0
2020-05-05 15:10:00,41.14,41.18,41.09,41.1,103736.0,33.8238,33.8567,33.7827,33.7909,103736.0
2020-05-05 15:15:00,41.1,41.15,40.96,40.97,177958.0,33.7909,33.832,33.6758,33.684,177958.0
2020-05-05 15:20:00,40.97,41.13,40.94,41.12,124008.0,33.684,33.8156,33.6594,33.8074,124008.0
2020-05-05 15:25:00,41.11,41.16,40.97,41.11,131896.0,33.7991,33.8402,33.684,33.7991,131896.0
2020-05-05 15:30:00,41.11,41.23,40.98,41.05,124158.0,33.7991,33.8978,33.6922,33.7498,124158.0
2020-05-05 15:35:00,41.05,41.09,40.85,40.86,110230.0,33.7498,33.7827,33.5854,33.5936,110230.0
2020-05-05 15:40:00,40.87,40.9,40.65,40.73,133891.0,33.6018,33.6265,33.4209,33.4867,133891.0
2020-05-05 15:45:00,40.73,40.91,40.7,40.9,138908.0,33.4867,33.6347,33.462,33.6265,138908.0
2020-05-05 15:50:00,40.9,41.43,40.9,41.28,347011.0,33.6265,34.0622,33.6265,33.9389,347011.0
2020-05-05 15:55:00,41.28,41.29,40.89,40.92,522214.0,33.9389,33.9471,33.6183,33.6429,522214.0
2020-05-06 09:30:00,41.09,41.56,41.08,41.34,237081.0,33.7827,34.1691,33.7745,33.9882,237081.0
2020-05-06 09:35:00,41.37,41.83,41.22,41.49,114335.0,34.0129,34.3911,33.8896,34.1116,114335.0
2020-05-06 09:40:00,41.47,41.51,40.95,41.08,95712.0,34.0951,34.128,33.6676,33.7745,95712.0
2020-05-06 09:45:00,41.11,41.29,41.01,41.05,73519.0,33.7991,33.9471,33.7169,33.7498,73519.0
2020-05-06 09:50:00,41.04,41.1,40.65,40.69,100222.0,33.7416,33.7909,33.4209,33.4538,100222.0
2020-05-06 09:55:00,40.7,40.77,40.37,40.4,127828.0,33.462,33.5196,33.1907,33.2154,127828.0
2020-05-06 10:00:00,40.4,40.65,40.35,40.5,60331.0,33.2154,33.4209,33.1743,33.2976,60331.0
2020-05-06 10:05:00,40.49,40.78,40.46,40.66,84815.0,33.2894,33.5278,33.2647,33.4292,84815.0
2020-05-06 10:10:00,40.64,40.79,40.41,40.45,77227.0,33.4127,33.536,33.2236,33.2565,77227.0
2020-05-06 10:15:00,40.44,40.74,40.37,40.74,61611.0,33.2483,33.4949,33.1907,33.4949,61611.0
2020-05-06 10:20:00,40.73,40.93,40.71,40.85,60686.0,33.4867,33.6511,33.4703,33.5854,60686.0
2020-05-06 10:25:00,40.84,40.98,40.77,40.9,44507.0,33.5771,33.6922,33.5196,33.6265,44507.0
2020-05-06 10:30:00,40.91,41.27,40.89,41.13,52602.0,33.6347,33.9307,33.6183,33.8156,52602.0
2020-05-06 10:35:00,41.17,41.29,40.82,40.83,81974.0,33.8485,33.9471,33.5607,33.5689,81974.0
2020-05-06 10:40:00,40.84,40.98,40.78,40.84,49856.0,33.5771,33.6922,33.5278,33.5771,49856.0
2020-05-06 10:45:00,40.82,41.05,40.77,40.85,80128.0,33.5607,33.7498,33.5196,33.5854,80128.0
2020-05-06 10:50:00,40.86,40.99,40.8,40.92,84867.0,33.5936,33.7005,33.5443,33.6429,84867.0
2020-05-06 10:55:00,40.9,41.04,40.7,40.77,64882.0,33.6265,33.7416,33.462,33.5196,64882.0
2020-05-06 11:00:00,40.8,40.81,40.63,40.65,32083.0,33.5443,33.5525,33.4045,33.4209,32083.0
2020-05-06 11:05:00,40.66,40.67,40.53,40.56,48695.0,33.4292,33.4374,33.3223,33.3469,48695.0
2020-05-06 11:10:00,40.55,40.61,40.33,40.33,101149.0,33.3387,33.388,33.1578,33.1578,101149.0
2020-05-06 11:15:00,40.31,40.44,40.24,40.24,54840.0,33.1414,33.2483,33.0838,33.0838,54840.0
2020-05-06 11:20:00,40.24,40.27,40.13,40.15,63346.0,33.0838,33.1085,32.9934,33.0099,63346.0
2020-05-06 11:25:00,40.12,40.22,40.07,40.11,139450.0,32.9852,33.0674,32.9441,32.977,139450.0
2020-05-06 11:30:00,40.12,40.17,39.82,39.89,279272.0,32.9852,33.0263,32.7385,32.7961,279272.0
2020-05-06 11:35:00,39.9,40.12,39.83,40.07,47408.0,32.8043,32.9852,32.7468,32.9441,47408.0
2020-05-06 11:40:00,40.06,40.28,40.02,40.27,123853.0,32.9359,33.1167,32.903,33.1085,123853.0
2020-05-06 11:45:00,40.29,40.39,40.26,40.34,31724.0,33.125,33.2072,33.1003,33.1661,31724.0
2020-05-06 11:50:00,40.32,40.34,40.2,40.32,32576.0,33.1496,33.1661,33.051,33.1496,32576.0
2020-05-06 11:55:00,40.31,40.46,40.3,40.44,54524.0,33.1414,33.2647,33.1332,33.2483,54524.0
2020-05-06 12:00:00,40.46,40.58,40.41,40.55,40335.0,33.2647,33.3634,33.2236,33.3387,40335.0
2020-05-06 12:05:00,40.54,40.54,40.33,40.33,25120.0,33.3305,33.3305,33.1578,33.1578,25120.0
2020-05-06 12:10:00,40.35,40.54,40.34,40.51,30664.0,33.1743,33.3305,33.1661,33.3058,30664.0
2020-05-06 12:15:00,40.51,40.73,40.47,40.68,60693.0,33.3058,33.4867,33.2729,33.4456,60693.0
2020-05-06 12:20:00,40.68,40.84,40.62,40.81,35666.0,33.4456,33.5771,33.3963,33.5525,35666.0
2020-05-06 12:25:00,40.81,40.85,40.7,40.73,43832.0,33.5525,33.5854,33.462,33.4867,43832.0
2020-05-06 12:30:00,40.72,40.75,40.65,40.71,18948.0,33.4785,33.5032,33.4209,33.4703,18948.0
2020-05-06 12:35:00,40.71,40.73,40.58,40.66,32292.0,33.4703,33.4867,33.3634,33.4292,32292.0
2020-05-06 12:40:00,40.67,40.7,40.62,40.65,32028.0,33.4374,33.462,33.3963,33.4209,32028.0
2020-05-06 12:45:00,40.65,40.78,40.64,40.77,39800.0,33.4209,33.5278,33.4127,33.5196,39800.0
2020-05-06 12:50:00,40.76,40.81,40.66,40.81,56885.0,33.5114,33.5525,33.4292,33.5525,56885.0
2020-05-06 12:55:00,40.79,40.85,40.68,40.69,35052.0,33.536,33.5854,33.4456,33.4538,35052.0
2020-05-06 13:00:00,40.7,40.72,40.59,40.67,38330.0,33.462,33.4785,33.3716,33.4374,38330.0
2020-05-06 13:05:00,40.67,40.67,40.55,40.58,27652.0,33.4374,33.4374,33.3387,33.3634,27652.0
2020-05-06 13:10:00,40.59,40.72,40.56,40.68,35921.0,33.3716,33.4785,33.3469,33.4456,35921.0
2020-05-06 13:15:00,40.66,40.68,40.57,40.68,19759.0,33.4292,33.4456,33.3552,33.4456,19759.0
2020-05-06 13:20:00,40.68,40.68,40.56,40.67,46960.0,33.4456,33.4456,33.3469,33.4374,46960.0
2020-05-06 13:25:00,40.67,40.77,40.63,40.73,37618.0,33.4374,33.5196,33.4045,33.4867,37618.0
2020-05-06 13:30:00,40.72,40.78,40.66,40.73,131324.0,33.4785,33.5278,33.4292,33.4867,131324.0
2020-05-06 13:35:00,40.74,40.8,40.69,40.78,32645.0,33.4949,33.5443,33.4538,33.5278,32645.0
2020-05-06 13:40:00,40.78,40.93,40.73,40.85,45319.0,33.5278,33.6511,33.4867,33.5854,45319.0
2020-05-06 13:45:00,40.86,40.96,40.85,40.89,42248.0,33.5936,33.6758,33.5854,33.6183,42248.0
2020-05-06 13:50:00,40.9,41.05,40.88,41.03,53634.0,33.6265,33.7498,33.61,33.7334,53634.0
2020-05-06 13:55:00,41.03,41.16,41.03,41.11,66880.0,33.7334,33.8402,33.7334,33.7991,66880.0
2020-05-06 14:00:00,41.11,41.12,40.9,40.94,20875.0,33.7991,33.8074,33.6265,33.6594,20875.0
2020-05-06 14:05:00,40.92,40.97,40.87,40.89,31194.0,33.6429,33.684,33.6018,33.6183,31194.0
2020-05-06 14:10:00,40.88,40.88,40.76,40.83,37038.0,33.61,33.61,33.5114,33.5689,37038.0
2020-05-06 14:15:00,40.82,40.92,40.77,40.87,36835.0,33.5607,33.6429,33.5196,33.6018,36835.0
2020-05-06 14:20:00,40.86,40.87,40.71,40.8,33757.0,33.5936,33.6018,33.4703,33.5443,33757.0
2020-05-06 14:25:00,40.83,40.85,40.68,40.69,34493.0,33.5689,33.5854,33.4456,33.4538,34493.0
2020-05-06 14:30:00,40.69,40.77,40.62,40.75,44309.0,33.4538,33.5196,33.3963,33.5032,44309.0
2020-05-06 14:35:00,40.75,40.8,40.7,40.77,40061.0,33.5032,33.5443,33.462,33.5196,40061.0
2020-05-06 14:40:00,40.78,40.86,40.68,40.86,35338.0,33.5278,33.5936,33.4456,33.5936,35338.0
2020-05-06 14:45:00,40.85,40.96,40.84,40.91,43776.0,33.5854,33.6758,33.5771,33.6347,43776.0
2020-05-06 14:50:00,40.91,41.03,40.91,40.96,37702.0,33.6347,33.7334,33.6347,33.6758,37702.0
2020-05-06 14:55:00,40.96,40.99,40.9,40.93,44157.0,33.6758,33.7005,33.6265,33.6511,44157.0
2020-05-06 15:00:00,40.94,40.99,40.85,40.88,38022.0,33.6594,33.7005,33.5854,33.61,38022.0
2020-05-06 15:05:00,40.87,40.92,40.8,40.89,50807.0,33.6018,33.6429,33.5443,33.6183,50807.0
2020-05-06 15:10:00,40.89,40.94,40.82,40.89,51898.0,33.6183,33.6594,33.5607,33.6183,51898.0
2020-05-06 15:15:00,40.88,40.92,40.8,40.84,50590.0,33.61,33.6429,33.5443,33.5771,50590.0
2020-05-06 15:20:00,40.83,40.84,40.76,40.8,60288.0,33.5689,33.5771,33.5114,33.5443,60288.0
2020-05-06 15:25:00,40.81,40.84,40.69,40.73,76058.0,33.5525,33.5771,33.4538,33.4867,76058.0
2020-05-06 15:30:00,40.74,40.75,40.63,40.66,113080.0,33.4949,33.5032,33.4045,33.4292,113080.0
2020-05-06 15:35:00,40.66,40.68,40.51,40.59,88295.0,33.4292,33.4456,33.3058,33.3716,88295.0
2020-05-06 15:40:00,40.58,40.71,40.56,40.71,81029.0,33.3634,33.4703,33.3469,33.4703,81029.0
2020-05-06 15:45:00,40.7,40.7,40.53,40.54,100706.0,33.462,33.462,33.3223,33.3305,100706.0
2020-05-06 15:50:00,40.53,40.6,40.46,40.58,110508.0,33.3223,33.3798,33.2647,33.3634,110508.0
2020-05-06 15:55:00,40.58,40.6,40.48,40.5,196551.0,33.3634,33.3798,33.2812,33.2976,196551.0
2020-05-07 09:30:00,42.0,43.29,41.91,42.77,520906.0,34.5309,35.5914,34.4569,35.1639,520906.0
2020-05-07 09:35:00,42.76,43.35,42.7,43.13,282272.0,35.1557,35.6408,35.1064,35.4599,282272.0
2020-05-07 09:40:00,43.09,43.13,42.75,42.98,220843.0,35.427,35.4599,35.1475,35.3366,220843.0
2020-05-07 09:45:00,43.0,43.01,42.76,42.92,135827.0,35.353,35.3612,35.1557,35.2872,135827.0
2020-05-07 09:50:00,42.93,42.96,42.75,42.92,148260.0,35.2955,35.3201,35.1475,35.2872,148260.0
2020-05-07 09:55:00,42.92,42.99,42.71,42.73,210830.0,35.2872,35.3448,35.1146,35.131,210830.0
2020-05-07 10:00:00,42.73,42.74,42.35,42.48,234342.0,35.131,35.1393,34.8186,34.9255,234342.0
2020-05-07 10:05:00,42.48,42.57,42.33,42.55,135953.0,34.9255,34.9995,34.8022,34.983,135953.0
2020-05-07 10:10:00,42.57,42.65,42.31,42.54,96235.0,34.9995,35.0653,34.7857,34.9748,96235.0
2020-05-07 10:15:00,42.54,42.54,42.18,42.24,96516.0,34.9748,34.9748,34.6788,34.7282,96516.0
2020-05-07 10:20:00,42.25,42.33,42.18,42.25,75573.0,34.7364,34.8022,34.6788,34.7364,75573.0
2020-05-07 10:25:00,42.24,42.5,42.21,42.4,157898.0,34.7282,34.9419,34.7035,34.8597,157898.0
2020-05-07 10:30:00,42.4,42.5,42.39,42.44,74673.0,34.8597,34.9419,34.8515,34.8926,74673.0
2020-05-07 10:35:00,42.42,42.56,42.28,42.34,109435.0,34.8762,34.9913,34.7611,34.8104,109435.0
2020-05-07 10:40:00,42.34,42.64,42.34,42.61,86114.0,34.8104,35.057,34.8104,35.0324,86114.0
2020-05-07 10:45:00,42.63,42.66,42.39,42.52,97383.0,35.0488,35.0735,34.8515,34.9584,97383.0
2020-05-07 10:50:00,42.53,42.57,42.35,42.42,76496.0,34.9666,34.9995,34.8186,34.8762,76496.0
2020-05-07 10:55:00,42.42,42.49,42.23,42.25,73477.0,34.8762,34.9337,34.72,34.7364,73477.0
2020-05-07 11:00:00,42.26,42.51,42.25,42.47,75245.0,34.7446,34.9502,34.7364,34.9173,75245.0
2020-05-07 11:05:00,42.47,42.47,42.36,42.45,40338.0,34.9173,34.9173,34.8268,34.9008,40338.0
2020-05-07 11:10:00,42.46,42.64,42.46,42.5,90449.0,34.909,35.057,34.909,34.9419,90449.0
2020-05-07 11:15:00,42.5,42.57,42.46,42.55,66639.0,34.9419,34.9995,34.909,34.983,66639.0
2020-05-07 11:20:00,42.54,42.59,42.46,42.51,106452.0,34.9748,35.0159,34.909,34.9502,106452.0
2020-05-07 11:25:00,42.5,42.68,42.48,42.66,74116.0,34.9419,35.0899,34.9255,35.0735,74116.0
2020-05-07 11:30:00,42.67,42.77,42.57,42.61,93745.0,35.0817,35.1639,34.9995,35.0324,93745.0
2020-05-07 11:35:00,42.62,42.67,42.48,42.53,74274.0,35.0406,35.0817,34.9255,34.9666,74274.0
2020-05-07 11:40:00,42.53,42.76,42.53,42.71,53380.0,34.9666,35.1557,34.9666,35.1146,53380.0
2020-05-07 11:45:00,42.71,42.76,42.67,42.71,57395.0,35.1146,35.1557,35.0817,35.1146,57395.0
2020-05-07 11:50:00,42.7,42.74,42.57,42.58,67609.0,35.1064,35.1393,34.9995,35.0077,67609.0
2020-05-07 11:55:00,42.59,42.66,42.57,42.65,44227.0,35.0159,35.0735,34.9995,35.0653,44227.0
2020-05-07 12:00:00,42.66,42.78,42.6,42.64,56862.0,35.0735,35.1721,35.0242,35.057,56862.0
2020-05-07 12:05:00,42.64,42.7,42.61,42.62,40838.0,35.057,35.1064,35.0324,35.0406,40838.0
2020-05-07 12:10:00,42.62,42.74,42.57,42.74,66748.0,35.0406,35.1393,34.9995,35.1393,66748.0
2020-05-07 12:15:00,42.74,42.77,42.6,42.62,46767.0,35.1393,35.1639,35.0242,35.0406,46767.0
2020-05-07 12:20:00,42.63,42.66,42.59,42.64,38439.0,35.0488,35.0735,35.0159,35.057,38439.0
2020-05-07 12:25:00,42.64,42.69,42.56,42.58,42977.0,35.057,35.0981,34.9913,35.0077,42977.0
2020-05-07 12:30:00,42.58,42.63,42.54,42.58,44198.0,35.0077,35.0488,34.9748,35.0077,44198.0
2020-05-07 12:35:00,42.58,42.59,42.44,42.45,79004.0,35.0077,35.0159,34.8926,34.9008,79004.0
2020-05-07 12:40:00,42.45,42.49,42.33,42.41,77557.0,34.9008,34.9337,34.8022,34.8679,77557.0
2020-05-07 12:45:00,42.41,42.46,42.36,42.37,96263.0,34.8679,34.909,34.8268,34.8351,96263.0
2020-05-07 12:50:00,42.37,42.46,42.36,42.39,48904.0,34.8351,34.909,34.8268,34.8515,48904.0
2020-05-07 12:55:00,42.4,42.59,42.39,42.56,54114.0,34.8597,35.0159,34.8515,34.9913,54114.0
2020-05-07 13:00:00,42.57,42.61,42.52,42.54,47127.0,34.9995,35.0324,34.9584,34.9748,47127.0
2020-05-07 13:05:00,42.54,42.57,42.47,42.51,24770.0,34.9748,34.9995,34.9173,34.9502,24770.0
2020-05-07 13:10:00,42.49,42.57,42.45,42.5,78444.0,34.9337,34.9995,34.9008,34.9419,78444.0
2020-05-07 13:15:00,42.49,42.59,42.45,42.48,73459.0,34.9337,35.0159,34.9008,34.9255,73459.0
2020-05-07 13:20:00,42.48,42.53,42.33,42.34,52991.0,34.9255,34.9666,34.8022,34.8104,52991.0
2020-05-07 13:25:00,42.35,42.47,42.34,42.46,80958.0,34.8186,34.9173,34.8104,34.909,80958.0
2020-05-07 13:30:00,42.47,42.5,42.4,42.49,46147.0,34.9173,34.9419,34.8597,34.9337,46147.0
2020-05-07 13:35:00,42.5,42.53,42.48,42.49,63711.0,34.9419,34.9666,34.9255,34.9337,63711.0
2020-05-07 13:40:00,42.5,42.57,42.47,42.48,41747.0,34.9419,34.9995,34.9173,34.9255,41747.0
2020-05-07 13:45:00,42.48,42.56,42.47,42.53,52890.0,34.9255,34.9913,34.9173,34.9666,52890.0
2020-05-07 13:50:00,42.53,42.55,42.46,42.53,140052.0,34.9666,34.983,34.909,34.9666,140052.0
2020-05-07 13:55:00,42.53,42.69,42.53,42.63,52780.0,34.9666,35.0981,34.9666,35.0488,52780.0
2020-05-07 14:00:00,42.62,42.66,42.5,42.52,46781.0,35.0406,35.0735,34.9419,34.9584,46781.0
2020-05-07 14:05:00,42.52,42.6,42.47,42.57,38628.0,34.9584,35.0242,34.9173,34.9995,38628.0
2020-05-07 14:10:00,42.56,42.65,42.52,42.55,46406.0,34.9913,35.0653,34.9584,34.983,46406.0
2020-05-07 14:15:00,42.55,42.62,42.54,42.61,56738.0,34.983,35.0406,34.9748,35.0324,56738.0
2020-05-07 14:20:00,42.62,42.64,42.49,42.52,112483.0,35.0406,35.057,34.9337,34.9584,112483.0
2020-05-07 14:25:00,42.51,42.59,42.44,42.51,107272.0,34.9502,35.0159,34.8926,34.9502,107272.0
2020-05-07 14:30:00,42.51,42.54,42.43,42.45,92980.0,34.9502,34.9748,34.8844,34.9008,92980.0
2020-05-07 14:35:00,42.44,42.46,42.29,42.33,50738.0,34.8926,34.909,34.7693,34.8022,50738.0
2020-05-07 14:40:00,42.33,42.34,42.12,42.16,121418.0,34.8022,34.8104,34.6295,34.6624,121418.0
2020-05-07 14:45:00,42.17,42.25,42.11,42.24,46803.0,34.6706,34.7364,34.6213,34.7282,46803.0
2020-05-07 14:50:00,42.24,42.25,42.13,42.2,38548.0,34.7282,34.7364,34.6377,34.6953,38548.0
2020-05-07 14:55:00,42.19,42.25,42.13,42.14,37618.0,34.6871,34.7364,34.6377,34.646,37618.0
2020-05-07 15:00:00,42.14,42.17,42.02,42.12,76759.0,34.646,34.6706,34.5473,34.6295,76759.0
2020-05-07 15:05:00,42.12,42.16,42.07,42.1,47456.0,34.6295,34.6624,34.5884,34.6131,47456.0
2020-05-07 15:10:00,42.11,42.21,42.08,42.1,52654.0,34.6213,34.7035,34.5966,34.6131,52654.0
2020-05-07 15:15:00,42.09,42.24,41.98,42.22,108760.0,34.6048,34.7282,34.5144,34.7117,108760.0
2020-05-07 15:20:00,42.23,42.24,42.09,42.16,129743.0,34.72,34.7282,34.6048,34.6624,129743.0
2020-05-07 15:25:00,42.16,42.32,42.15,42.32,53159.0,34.6624,34.7939,34.6542,34.7939,53159.0
2020-05-07 15:30:00,42.32,42.35,42.18,42.27,66531.0,34.7939,34.8186,34.6788,34.7528,66531.0
2020-05-07 15:35:00,42.27,42.27,42.15,42.16,58283.0,34.7528,34.7528,34.6542,34.6624,58283.0
2020-05-07 15:40:00,42.15,42.23,42.07,42.18,99870.0,34.6542,34.72,34.5884,34.6788,99870.0
2020-05-07 15:45:00,42.19,42.33,42.19,42.24,94758.0,34.6871,34.8022,34.6871,34.7282,94758.0
2020-05-07 15:50:00,42.24,42.42,42.23,42.36,207598.0,34.7282,34.8762,34.72,34.8268,207598.0
2020-05-07 15:55:00,42.36,42.44,42.3,42.43,293518.0,34.8268,34.8926,34.7775,34.8844,293518.0
2020-05-08 09:30:00,43.12,43.35,42.8,42.88,169504.0,35.7973,35.9882,35.5316,35.5981,169504.0
2020-05-08 09:35:00,42.89,42.91,42.51,42.58,97675.0,35.6064,35.623,35.2909,35.349,97675.0
2020-05-08 09:40:00,42.54,42.96,42.51,42.94,101221.0,35.3158,35.6645,35.2909,35.6479,101221.0
2020-05-08 09:45:00,42.92,42.94,42.66,42.7,92473.0,35.6313,35.6479,35.4154,35.4486,92473.0
2020-05-08 09:50:00,42.73,42.78,42.52,42.52,79883.0,35.4735,35.515,35.2992,35.2992,79883.0
2020-05-08 09:55:00,42.55,42.79,42.53,42.75,61936.0,35.3241,35.5233,35.3075,35.4901,61936.0
2020-05-08 10:00:00,42.76,42.88,42.72,42.86,76845.0,35.4984,35.5981,35.4652,35.5815,76845.0
2020-05-08 10:05:00,42.85,42.93,42.69,42.78,67612.0,35.5732,35.6396,35.4403,35.515,67612.0
2020-05-08 10:10:00,42.78,42.93,42.7,42.91,113012.0,35.515,35.6396,35.4486,35.623,113012.0
2020-05-08 10:15:00,42.92,43.02,42.74,42.76,70228.0,35.6313,35.7143,35.4818,35.4984,70228.0
2020-05-08 10:20:00,42.77,43.16,42.74,43.0,150870.0,35.5067,35.8305,35.4818,35.6977,150870.0
2020-05-08 10:25:00,43.0,43.06,42.76,42.77,101275.0,35.6977,35.7475,35.4984,35.5067,101275.0
2020-05-08 10:30:00,42.77,42.93,42.68,42.82,72610.0,35.5067,35.6396,35.432,35.5483,72610.0
2020-05-08 10:35:00,42.82,42.97,42.76,42.85,76195.0,35.5483,35.6728,35.4984,35.5732,76195.0
2020-05-08 10:40:00,42.85,42.86,42.53,42.65,76289.0,35.5732,35.5815,35.3075,35.4071,76289.0
2020-05-08 10:45:00,42.65,42.7,42.49,42.56,55266.0,35.4071,35.4486,35.2743,35.3324,55266.0
2020-05-08 10:50:00,42.56,42.62,42.45,42.62,50446.0,35.3324,35.3822,35.2411,35.3822,50446.0
2020-05-08 10:55:00,42.62,42.7,42.58,42.61,52346.0,35.3822,35.4486,35.349,35.3739,52346.0
2020-05-08 11:00:00,42.62,42.71,42.45,42.52,58013.0,35.3822,35.4569,35.2411,35.2992,58013.0
2020-05-08 11:05:00,42.53,42.6,42.5,42.56,43542.0,35.3075,35.3656,35.2826,35.3324,43542.0
2020-05-08 11:10:00,42.55,42.65,42.42,42.43,50021.0,35.3241,35.4071,35.2162,35.2245,50021.0
2020-05-08 11:15:00,42.44,42.55,42.39,42.52,60048.0,35.2328,35.3241,35.1913,35.2992,60048.0
2020-05-08 11:20:00,42.51,42.55,42.42,42.5,52380.0,35.2909,35.3241,35.2162,35.2826,52380.0
2020-05-08 11:25:00,42.5,42.6,42.5,42.59,70174.0,35.2826,35.3656,35.2826,35.3573,70174.0
2020-05-08 11:30:00,42.58,42.7,42.56,42.58,92939.0,35.349,35.4486,35.3324,35.349,92939.0
2020-05-08 11:35:00,42.59,42.63,42.36,42.38,35486.0,35.3573,35.3905,35.1664,35.183,35486.0
2020-05-08 11:40:00,42.37,42.39,42.25,42.34,64857.0,35.1747,35.1913,35.0751,35.1498,64857.0
2020-05-08 11:45:00,42.35,42.4,42.25,42.34,53089.0,35.1581,35.1996,35.0751,35.1498,53089.0
2020-05-08 11:50:00,42.34,42.38,42.27,42.37,38046.0,35.1498,35.183,35.0917,35.1747,38046.0
2020-05-08 11:55:00,42.36,42.5,42.34,42.47,54268.0,35.1664,35.2826,35.1498,35.2577,54268.0
2020-05-08 12:00:00,42.46,42.52,42.44,42.49,55755.0,35.2494,35.2992,35.2328,35.2743,55755.0
2020-05-08 12:05:00,42.5,42.54,42.45,42.54,42633.0,35.2826,35.3158,35.2411,35.3158,42633.0
2020-05-08 12:10:00,42.53,42.63,42.48,42.54,53852.0,35.3075,35.3905,35.266,35.3158,53852.0
2020-05-08 12:15:00,42.54,42.58,42.48,42.52,29461.0,35.3158,35.349,35.266,35.2992,29461.0
2020-05-08 12:20:00,42.52,42.55,42.45,42.5,36252.0,35.2992,35.3241,35.2411,35.2826,36252.0
2020-05-08 12:25:00,42.5,42.51,42.4,42.45,55898.0,35.2826,35.2909,35.1996,35.2411,55898.0
2020-05-08 12:30:00,42.45,42.54,42.43,42.51,52415.0,35.2411,35.3158,35.2245,35.2909,52415.0
2020-05-08 12:35:00,42.52,42.58,42.47,42.55,58337.0,35.2992,35.349,35.2577,35.3241,58337.0
2020-05-08 12:40:00,42.54,42.55,42.44,42.45,27044.0,35.3158,35.3241,35.2328,35.2411,27044.0
2020-05-08 12:45:00,42.46,42.46,42.34,42.35,61228.0,35.2494,35.2494,35.1498,35.1581,61228.0
2020-05-08 12:50:00,42.36,42.4,42.34,42.38,35179.0,35.1664,35.1996,35.1498,35.183,35179.0
2020-05-08 12:55:00,42.39,42.44,42.33,42.37,36705.0,35.1913,35.2328,35.1415,35.1747,36705.0
2020-05-08 13:00:00,42.36,42.38,42.31,42.31,32897.0,35.1664,35.183,35.1249,35.1249,32897.0
2020-05-08 13:05:00,42.31,42.33,42.21,42.26,40588.0,35.1249,35.1415,35.0418,35.0834,40588.0
2020-05-08 13:10:00,42.27,42.36,42.26,42.34,31394.0,35.0917,35.1664,35.0834,35.1498,31394.0
2020-05-08 13:15:00,42.33,42.36,42.22,42.24,28150.0,35.1415,35.1664,35.0501,35.0667,28150.0
2020-05-08 13:20:00,42.23,42.26,42.2,42.23,43546.0,35.0584,35.0834,35.0335,35.0584,43546.0
2020-05-08 13:25:00,42.25,42.27,42.18,42.22,44416.0,35.0751,35.0917,35.0169,35.0501,44416.0
2020-05-08 13:30:00,42.23,42.28,42.21,42.23,43196.0,35.0584,35.1,35.0418,35.0584,43196.0
2020-05-08 13:35:00,42.22,42.23,42.06,42.1,58146.0,35.0501,35.0584,34.9173,34.9505,58146.0
2020-05-08 13:40:00,42.1,42.19,42.07,42.18,44406.0,34.9505,35.0252,34.9256,35.0169,44406.0
2020-05-08 13:45:00,42.18,42.2,42.1,42.18,36293.0,35.0169,35.0335,34.9505,35.0169,36293.0
2020-05-08 13:50:00,42.19,42.32,42.17,42.28,54765.0,35.0252,35.1332,35.0086,35.1,54765.0
2020-05-08 13:55:00,42.28,42.38,42.27,42.38,30051.0,35.1,35.183,35.0917,35.183,30051.0
2020-05-08 14:00:00,42.37,42.39,42.29,42.3,24660.0,35.1747,35.1913,35.1083,35.1166,24660.0
2020-05-08 14:05:00,42.3,42.39,42.27,42.37,41583.0,35.1166,35.1913,35.0917,35.1747,41583.0
2020-05-08 14:10:00,42.35,42.44,42.35,42.42,23663.0,35.1581,35.2328,35.1581,35.2162,23663.0
2020-05-08 14:15:00,42.43,42.49,42.4,42.45,45761.0,35.2245,35.2743,35.1996,35.2411,45761.0
2020-05-08 14:20:00,42.45,42.5,42.4,42.49,77241.0,35.2411,35.2826,35.1996,35.2743,77241.0
2020-05-08 14:25:00,42.48,42.5,42.41,42.48,45714.0,35.266,35.2826,35.2079,35.266,45714.0
2020-05-08 14:30:00,42.47,42.57,42.43,42.43,56851.0,35.2577,35.3407,35.2245,35.2245,56851.0
2020-05-08 14:35:00,42.44,42.53,42.41,42.52,44535.0,35.2328,35.3075,35.2079,35.2992,44535.0
2020-05-08 14:40:00,42.52,42.58,42.51,42.56,44479.0,35.2992,35.349,35.2909,35.3324,44479.0
2020-05-08 14:45:00,42.54,42.68,42.5,42.68,60685.0,35.3158,35.432,35.2826,35.432,60685.0
2020-05-08 14:50:00,42.68,42.78,42.64,42.71,64580.0,35.432,35.515,35.3988,35.4569,64580.0
2020-05-08 14:55:00,42.73,42.8,42.72,42.79,76722.0,35.4735,35.5316,35.4652,35.5233,76722.0
2020-05-08 15:00:00,42.8,42.84,42.75,42.81,104154.0,35.5316,35.5649,35.4901,35.54,104154.0
2020-05-08 15:05:00,42.81,42.87,42.72,42.84,86360.0,35.54,35.5898,35.4652,35.5649,86360.0
2020-05-08 15:10:00,42.84,42.92,42.82,42.89,72134.0,35.5649,35.6313,35.5483,35.6064,72134.0
2020-05-08 15:15:00,42.89,42.98,42.84,42.98,71017.0,35.6064,35.6811,35.5649,35.6811,71017.0
2020-05-08 15:20:00,42.98,42.98,42.86,42.91,43208.0,35.6811,35.6811,35.5815,35.623,43208.0
2020-05-08 15:25:00,42.91,42.92,42.78,42.83,69169.0,35.623,35.6313,35.515,35.5566,69169.0
2020-05-08 15:30:00,42.83,42.96,42.8,42.94,87232.0,35.5566,35.6645,35.5316,35.6479,87232.0
2020-05-08 15:35:00,42.93,43.04,42.91,43.01,113583.0,35.6396,35.7309,35.623,35.706,113583.0
2020-05-08 15:40:00,43.0,43.08,42.93,43.04,90785.0,35.6977,35.7641,35.6396,35.7309,90785.0
2020-05-08 15:45:00,43.03,43.12,43.02,43.09,148527.0,35.7226,35.7973,35.7143,35.7724,148527.0
2020-05-08 15:50:00,43.09,43.25,43.03,43.1,284045.0,35.7724,35.9052,35.7226,35.7807,284045.0
2020-05-08 15:55:00,43.1,43.12,42.97,43.06,353429.0,35.7807,35.7973,35.6728,35.7475,353429.0
2020-05-11 09:30:00,42.32,42.98,42.08,42.86,231691.0,35.1332,35.6811,34.9339,35.5815,231691.0
2020-05-11 09:35:00,42.88,42.88,42.39,42.41,135082.0,35.5981,35.5981,35.1913,35.2079,135082.0
2020-05-11 09:40:00,42.42,42.67,42.4,42.59,108501.0,35.2162,35.4237,35.1996,35.3573,108501.0
2020-05-11 09:45:00,42.56,42.69,42.52,42.54,105749.0,35.3324,35.4403,35.2992,35.3158,105749.0
2020-05-11 09:50:00,42.53,42.61,42.38,42.52,106504.0,35.3075,35.3739,35.183,35.2992,106504.0
2020-05-11 09:55:00,42.5,42.54,42.29,42.42,69951.0,35.2826,35.3158,35.1083,35.2162,69951.0
2020-05-11 10:00:00,42.4,42.55,42.37,42.55,101406.0,35.1996,35.3241,35.1747,35.3241,101406.0
2020-05-11 10:05:00,42.55,42.71,42.55,42.67,49190.0,35.3241,35.4569,35.3241,35.4237,49190.0
2020-05-11 10:10:00,42.67,42.73,42.32,42.39,92307.0,35.4237,35.4735,35.1332,35.1913,92307.0
2020-05-11 10:15:00,42.38,42.41,42.19,42.27,62078.0,35.183,35.2079,35.0252,35.0917,62078.0
2020-05-11 10:20:00,42.28,42.63,42.28,42.57,166143.0,35.1,35.3905,35.1,35.3407,166143.0
2020-05-11 10:25:00,42.57,42.86,42.57,42.75,128290.0,35.3407,35.5815,35.3407,35.4901,128290.0
2020-05-11 10:30:00,42.75,42.85,42.64,42.82,67591.0,35.4901,35.5732,35.3988,35.5483,67591.0
2020-05-11 10:35:00,42.82,42.9,42.67,42.74,67911.0,35.5483,35.6147,35.4237,35.4818,67911.0
2020-05-11 10:40:00,42.73,42.8,42.53,42.61,83875.0,35.4735,35.5316,35.3075,35.3739,83875.0
2020-05-11 10:45:00,42.62,42.65,42.47,42.5,30957.0,35.3822,35.4071,35.2577,35.2826,30957.0
2020-05-11 10:50:00,42.49,42.62,42.38,42.52,72027.0,35.2743,35.3822,35.183,35.2992,72027.0
2020-05-11 10:55:00,42.51,42.54,42.35,42.42,32915.0,35.2909,35.3158,35.1581,35.2162,32915.0
2020-05-11 11:00:00,42.43,42.51,42.39,42.5,26827.0,35.2245,35.2909,35.1913,35.2826,26827.0
2020-05-11 11:05:00,42.5,42.65,42.47,42.63,42835.0,35.2826,35.4071,35.2577,35.3905,42835.0
2020-05-11 11:10:00,42.62,42.75,42.61,42.75,33517.0,35.3822,35.4901,35.3739,35.4901,33517.0
2020-05-11 11:15:00,42.75,42.82,42.7,42.77,55032.0,35.4901,35.5483,35.4486,35.5067,55032.0
2020-05-11 11:20:00,42.77,42.78,42.63,42.65,60493.0,35.5067,35.515,35.3905,35.4071,60493.0
2020-05-11 11:25:00,42.64,42.67,42.58,42.65,38856.0,35.3988,35.4237,35.349,35.4071,38856.0
2020-05-11 11:30:00,42.66,42.73,42.63,42.69,63125.0,35.4154,35.4735,35.3905,35.4403,63125.0
2020-05-11 11:35:00,42.69,42.83,42.66,42.8,51231.0,35.4403,35.5566,35.4154,35.5316,51231.0
2020-05-11 11:40:00,42.78,42.82,42.75,42.77,38098.0,35.515,35.5483,35.4901,35.5067,38098.0
2020-05-11 11:45:00,42.76,42.87,42.74,42.82,29096.0,35.4984,35.5898,35.4818,35.5483,29096.0
2020-05-11 11:50:00,42.82,43.01,42.82,43.0,90599.0,35.5483,35.706,35.5483,35.6977,90599.0
2020-05-11 11:55:00,43.0,43.07,42.91,42.96,57801.0,35.6977,35.7558,35.623,35.6645,57801.0
2020-05-11 12:00:00,42.96,42.97,42.84,42.84,29266.0,35.6645,35.6728,35.5649,35.5649,29266.0
2020-05-11 12:05:00,42.83,42.88,42.8,42.82,44497.0,35.5566,35.5981,35.5316,35.5483,44497.0
2020-05-11 12:10:00,42.82,42.88,42.74,42.85,32673.0,35.5483,35.5981,35.4818,35.5732,32673.0
2020-05-11 12:15:00,42.88,43.04,42.83,43.04,52497.0,35.5981,35.7309,35.5566,35.7309,52497.0
2020-05-11 12:20:00,43.03,43.15,43.01,43.12,73649.0,35.7226,35.8222,35.706,35.7973,73649.0
2020-05-11 12:25:00,43.13,43.22,43.06,43.08,42433.0,35.8056,35.8803,35.7475,35.7641,42433.0
2020-05-11 12:30:00,43.08,43.1,43.01,43.09,39830.0,35.7641,35.7807,35.706,35.7724,39830.0
2020-05-11 12:35:00,43.09,43.13,43.04,43.1,25974.0,35.7724,35.8056,35.7309,35.7807,25974.0
2020-05-11 12:40:00,43.11,43.2,43.04,43.18,55695.0,35.789,35.8637,35.7309,35.8471,55695.0
2020-05-11 12:45:00,43.17,43.28,43.08,43.08,52774.0,35.8388,35.9301,35.7641,35.7641,52774.0
2020-05-11 12:50:00,43.08,43.2,43.05,43.18,58310.0,35.7641,35.8637,35.7392,35.8471,58310.0
2020-05-11 12:55:00,43.17,43.19,43.08,43.15,26012.0,35.8388,35.8554,35.7641,35.8222,26012.0
2020-05-11 13:00:00,43.16,43.2,43.13,43.16,43461.0,35.8305,35.8637,35.8056,35.8305,43461.0
2020-05-11 13:05:00,43.15,43.17,43.06,43.07,35922.0,35.8222,35.8388,35.7475,35.7558,35922.0
2020-05-11 13:10:00,43.09,43.1,43.01,43.02,33153.0,35.7724,35.7807,35.706,35.7143,33153.0
2020-05-11 13:15:00,43.02,43.05,42.99,43.01,58576.0,35.7143,35.7392,35.6894,35.706,58576.0
2020-05-11 13:20:00,43.02,43.03,42.97,42.98,51909.0,35.7143,35.7226,35.6728,35.6811,51909.0
2020-05-11 13:25:00,42.98,42.99,42.82,42.85,44032.0,35.6811,35.6894,35.5483,35.5732,44032.0
2020-05-11 13:30:00,42.86,42.86,42.72,42.79,49986.0,35.5815,35.5815,35.4652,35.5233,49986.0
2020-05-11 13:35:00,42.8,42.82,42.73,42.79,62590.0,35.5316,35.5483,35.4735,35.5233,62590.0
2020-05-11 13:40:00,42.79,42.85,42.72,42.73,30687.0,35.5233,35.5732,35.4652,35.4735,30687.0
2020-05-11 13:45:00,42.73,42.78,42.72,42.77,26619.0,35.4735,35.515,35.4652,35.5067,26619.0
2020-05-11 13:50:00,42.77,42.78,42.7,42.73,40088.0,35.5067,35.515,35.4486,35.4735,40088.0
2020-05-11 13:55:00,42.74,42.74,42.63,42.69,35344.0,35.4818,35.4818,35.3905,35.4403,35344.0
2020-05-11 14:00:00,42.69,42.7,42.6,42.65,36475.0,35.4403,35.4486,35.3656,35.4071,36475.0
2020-05-11 14:05:00,42.64,42.68,42.57,42.6,39014.0,35.3988,35.432,35.3407,35.3656,39014.0
2020-05-11 14:10:00,42.6,42.6,42.49,42.51,70919.0,35.3656,35.3656,35.2743,35.2909,70919.0
2020-05-11 14:15:00,42.5,42.59,42.46,42.58,44392.0,35.2826,35.3573,35.2494,35.349,44392.0
2020-05-11 14:20:00,42.58,42.6,42.5,42.52,53288.0,35.349,35.3656,35.2826,35.2992,53288.0
2020-05-11 14:25:00,42.52,42.56,42.47,42.51,56704.0,35.2992,35.3324,35.2577,35.2909,56704.0
2020-05-11 14:30:00,42.51,42.59,42.48,42.52,71707.0,35.2909,35.3573,35.266,35.2992,71707.0
2020-05-11 14:35:00,42.53,42.58,42.47,42.57,91284.0,35.3075,35.349,35.2577,35.3407,91284.0
2020-05-11 14:40:00,42.57,42.58,42.47,42.48,43028.0,35.3407,35.349,35.2577,35.266,43028.0
2020-05-11 14:45:00,42.49,42.51,42.47,42.48,31652.0,35.2743,35.2909,35.2577,35.266,31652.0
2020-05-11 14:50:00,42.49,42.53,42.41,42.41,63640.0,35.2743,35.3075,35.2079,35.2079,63640.0
2020-05-11 14:55:00,42.42,42.47,42.39,42.43,44591.0,35.2162,35.2577,35.1913,35.2245,44591.0
2020-05-11 15:00:00,42.43,42.55,42.43,42.48,55775.0,35.2245,35.3241,35.2245,35.266,55775.0
2020-05-11 15:05:00,42.48,42.54,42.45,42.46,37515.0,35.266,35.3158,35.2411,35.2494,37515.0
2020-05-11 15:10:00,42.46,42.48,42.43,42.45,41619.0,35.2494,35.266,35.2245,35.2411,41619.0
2020-05-11 15:15:00,42.46,42.54,42.45,42.51,53515.0,35.2494,35.3158,35.2411,35.2909,53515.0
2020-05-11 15:20:00,42.5,42.53,42.4,42.41,58310.0,35.2826,35.3075,35.1996,35.2079,58310.0
2020-05-11 15:25:00,42.41,42.43,42.33,42.41,66903.0,35.2079,35.2245,35.1415,35.2079,66903.0
2020-05-11 15:30:00,42.41,42.45,42.31,42.38,79238.0,35.2079,35.2411,35.1249,35.183,79238.0
2020-05-11 15:35:00,42.38,42.51,42.35,42.48,66434.0,35.183,35.2909,35.1581,35.266,66434.0
2020-05-11 15:40:00,42.48,42.61,42.46,42.6,65861.0,35.266,35.3739,35.2494,35.3656,65861.0
2020-05-11 15:45:00,42.59,42.6,42.47,42.52,69201.0,35.3573,35.3656,35.2577,35.2992,69201.0
2020-05-11 15:50:00,42.51,42.52,42.39,42.47,137395.0,35.2909,35.2992,35.1913,35.2577,137395.0
2020-05-11 15:55:00,42.48,42.49,42.26,42.27,241596.0,35.266,35.2743,35.0834,35.0917,241596.0
2020-05-12 09:30:00,42.62,42.82,42.46,42.5,231980.0,35.3822,35.5483,35.2494,35.2826,231980.0
2020-05-12 09:35:00,42.52,42.9,42.42,42.83,100331.0,35.2992,35.6147,35.2162,35.5566,100331.0
2020-05-12 09:40:00,42.85,42.87,42.65,42.79,90935.0,35.5732,35.5898,35.4071,35.5233,90935.0
2020-05-12 09:45:00,42.77,42.8,42.42,42.45,96693.0,35.5067,35.5316,35.2162,35.2411,96693.0
2020-05-12 09:50:00,42.47,42.57,42.25,42.48,175665.0,35.2577,35.3407,35.0751,35.266,175665.0
2020-05-12 09:55:00,42.49,42.67,42.42,42.63,80136.0,35.2743,35.4237,35.2162,35.3905,80136.0
2020-05-12 10:00:00,42.64,42.74,42.51,42.53,55902.0,35.3988,35.4818,35.2909,35.3075,55902.0
2020-05-12 10:05:00,42.54,42.61,42.42,42.61,66853.0,35.3158,35.3739,35.2162,35.3739,66853.0
2020-05-12 10:10:00,42.65,42.78,42.62,42.78,58056.0,35.4071,35.515,35.3822,35.515,58056.0
2020-05-12 10:15:00,42.77,42.98,42.76,42.95,114315.0,35.5067,35.6811,35.4984,35.6562,114315.0
2020-05-12 10:20:00,42.96,42.96,42.65,42.71,71388.0,35.6645,35.6645,35.4071,35.4569,71388.0
2020-05-12 10:25:00,42.71,42.75,42.52,42.57,52008.0,35.4569,35.4901,35.2992,35.3407,52008.0
2020-05-12 10:30:00,42.58,42.65,42.49,42.6,57458.0,35.349,35.4071,35.2743,35.3656,57458.0
2020-05-12 10:35:00,42.6,42.62,42.42,42.45,45964.0,35.3656,35.3822,35.2162,35.2411,45964.0
2020-05-12 10:40:00,42.47,42.58,42.36,42.44,82838.0,35.2577,35.349,35.1664,35.2328,82838.0
2020-05-12 10:45:00,42.45,42.47,42.18,42.19,71187.0,35.2411,35.2577,35.0169,35.0252,71187.0
2020-05-12 10:50:00,42.19,42.2,42.01,42.16,68919.0,35.0252,35.0335,34.8758,35.0003,68919.0
2020-05-12 10:55:00,42.17,42.3,42.15,42.21,59242.0,35.0086,35.1166,34.992,35.0418,59242.0
2020-05-12 11:00:00,42.21,42.32,42.18,42.25,52203.0,35.0418,35.1332,35.0169,35.0751,52203.0
2020-05-12 11:05:00,42.24,42.44,42.04,42.41,90260.0,35.0667,35.2328,34.9007,35.2079,90260.0
2020-05-12 11:10:00,42.42,42.42,42.16,42.18,64672.0,35.2162,35.2162,35.0003,35.0169,64672.0
2020-05-12 11:15:00,42.16,42.28,42.13,42.22,35250.0,35.0003,35.1,34.9754,35.0501,35250.0
2020-05-12 11:20:00,42.22,42.35,42.21,42.32,39381.0,35.0501,35.1581,35.0418,35.1332,39381.0
2020-05-12 11:25:00,42.32,42.41,42.25,42.36,51364.0,35.1332,35.2079,35.0751,35.1664,51364.0
2020-05-12 11:30:00,42.35,42.48,42.31,42.31,34813.0,35.1581,35.266,35.1249,35.1249,34813.0
2020-05-12 11:35:00,42.31,42.38,42.25,42.37,26753.0,35.1249,35.183,35.0751,35.1747,26753.0
2020-05-12 11:40:00,42.37,42.38,42.31,42.32,31840.0,35.1747,35.183,35.1249,35.1332,31840.0
2020-05-12 11:45:00,42.32,42.34,42.2,42.27,26131.0,35.1332,35.1498,35.0335,35.0917,26131.0
2020-05-12 11:50:00,42.27,42.39,42.22,42.37,36466.0,35.0917,35.1913,35.0501,35.1747,36466.0
2020-05-12 11:55:00,42.36,42.42,42.34,42.4,36874.0,35.1664,35.2162,35.1498,35.1996,36874.0
2020-05-12 12:00:00,42.41,42.46,42.36,42.45,30296.0,35.2079,35.2494,35.1664,35.2411,30296.0
2020-05-12 12:05:00,42.45,42.52,42.42,42.45,52766.0,35.2411,35.2992,35.2162,35.2411,52766.0
2020-05-12 12:10:00,42.46,42.6,42.38,42.59,42922.0,35.2494,35.3656,35.183,35.3573,42922.0
2020-05-12 12:15:00,42.59,42.87,42.57,42.87,101158.0,35.3573,35.5898,35.3407,35.5898,101158.0
2020-05-12 12:20:00,42.87,43.08,42.86,43.05,117320.0,35.5898,35.7641,35.5815,35.7392,117320.0
2020-05-12 12:25:00,43.05,43.08,42.97,43.04,52769.0,35.7392,35.7641,35.6728,35.7309,52769.0
2020-05-12 12:30:00,43.03,43.15,42.99,43.04,61702.0,35.7226,35.8222,35.6894,35.7309,61702.0
2020-05-12 12:35:00,43.04,43.09,42.96,43.02,56185.0,35.7309,35.7724,35.6645,35.7143,56185.0
2020-05-12 12:40:00,43.02,43.02,42.84,42.89,48972.0,35.7143,35.7143,35.5649,35.6064,48972.0
2020-05-12 12:45:00,42.89,42.93,42.87,42.88,36005.0,35.6064,35.6396,35.5898,35.5981,36005.0
2020-05-12 12:50:00,42.88,42.88,42.76,42.79,34034.0,35.5981,35.5981,35.4984,35.5233,34034.0
2020-05-12 12:55:00,42.8,42.82,42.66,42.69,38053.0,35.5316,35.5483,35.4154,35.4403,38053.0
2020-05-12 13:00:00,42.69,42.72,42.54,42.57,54178.0,35.4403,35.4652,35.3158,35.3407,54178.0
2020-05-12 13:05:00,42.57,42.64,42.54,42.63,34881.0,35.3407,35.3988,35.3158,35.3905,34881.0
2020-05-12 13:10:00,42.61,42.61,42.45,42.49,49546.0,35.3739,35.3739,35.2411,35.2743,49546.0
2020-05-12 13:15:00,42.49,42.53,42.26,42.27,44744.0,35.2743,35.3075,35.0834,35.0917,44744.0
2020-05-12 13:20:00,42.26,42.26,42.13,42.14,41226.0,35.0834,35.0834,34.9754,34.9837,41226.0
2020-05-12 13:25:00,42.13,42.17,42.07,42.12,96336.0,34.9754,35.0086,34.9256,34.9671,96336.0
2020-05-12 13:30:00,42.12,42.28,42.12,42.23,74637.0,34.9671,35.1,34.9671,35.0584,74637.0
2020-05-12 13:35:00,42.25,42.36,42.17,42.29,71575.0,35.0751,35.1664,35.0086,35.1083,71575.0
2020-05-12 13:40:00,42.27,42.27,42.2,42.22,35708.0,35.0917,35.0917,35.0335,35.0501,35708.0
2020-05-12 13:45:00,42.23,42.3,42.19,42.21,40905.0,35.0584,35.1166,35.0252,35.0418,40905.0
2020-05-12 13:50:00,42.2,42.32,42.2,42.3,37119.0,35.0335,35.1332,35.0335,35.1166,37119.0
2020-05-12 13:55:00,42.31,42.31,42.2,42.25,26013.0,35.1249,35.1249,35.0335,35.0751,26013.0
2020-05-12 14:00:00,42.24,42.31,42.21,42.3,21642.0,35.0667,35.1249,35.0418,35.1166,21642.0
2020-05-12 14:05:00,42.3,42.32,42.24,42.24,19163.0,35.1166,35.1332,35.0667,35.0667,19163.0
2020-05-12 14:10:00,42.24,42.24,42.1,42.1,29374.0,35.0667,35.0667,34.9505,34.9505,29374.0
2020-05-12 14:15:00,42.09,42.14,41.97,42.05,54728.0,34.9422,34.9837,34.8426,34.909,54728.0
2020-05-12 14:20:00,42.05,42.15,42.05,42.08,50806.0,34.909,34.992,34.909,34.9339,50806.0
2020-05-12 14:25:00,42.09,42.1,42.02,42.06,27681.0,34.9422,34.9505,34.8841,34.9173,27681.0
2020-05-12 14:30:00,42.07,42.1,42.02,42.09,31621.0,34.9256,34.9505,34.8841,34.9422,31621.0
2020-05-12 14:35:00,42.09,42.17,42.05,42.16,25637.0,34.9422,35.0086,34.909,35.0003,25637.0
2020-05-12 14:40:00,42.16,42.19,42.04,42.1,52503.0,35.0003,35.0252,34.9007,34.9505,52503.0
2020-05-12 14:45:00,42.1,42.21,42.06,42.16,38900.0,34.9505,35.0418,34.9173,35.0003,38900.0
2020-05-12 14:50:00,42.17,42.32,42.14,42.31,33745.0,35.0086,35.1332,34.9837,35.1249,33745.0
2020-05-12 14:55:00,42.32,42.35,42.29,42.3,58228.0,35.1332,35.1581,35.1083,35.1166,58228.0
2020-05-12 15:00:00,42.3,42.39,42.28,42.35,55628.0,35.1166,35.1913,35.1,35.1581,55628.0
2020-05-12 15:05:00,42.35,42.54,42.35,42.52,64277.0,35.1581,35.3158,35.1581,35.2992,64277.0
2020-05-12 15:10:00,42.52,42.53,42.39,42.44,76582.0,35.2992,35.3075,35.1913,35.2328,76582.0
2020-05-12 15:15:00,42.45,42.49,42.36,42.4,48864.0,35.2411,35.2743,35.1664,35.1996,48864.0
2020-05-12 15:20:00,42.4,42.44,42.29,42.39,56048.0,35.1996,35.2328,35.1083,35.1913,56048.0
2020-05-12 15:25:00,42.38,42.47,42.26,42.27,85008.0,35.183,35.2577,35.0834,35.0917,85008.0
2020-05-12 15:30:00,42.27,42.3,42.12,42.13,83885.0,35.0917,35.1166,34.9671,34.9754,83885.0
2020-05-12 15:35:00,42.13,42.15,42.02,42.08,77429.0,34.9754,34.992,34.8841,34.9339,77429.0
2020-05-12 15:40:00,42.08,42.08,41.89,41.9,133894.0,34.9339,34.9339,34.7762,34.7845,133894.0
2020-05-12 15:45:00,41.9,41.94,41.8,41.8,124295.0,34.7845,34.8177,34.7015,34.7015,124295.0
2020-05-12 15:50:00,41.8,41.83,41.58,41.73,185295.0,34.7015,34.7264,34.5188,34.6434,185295.0
2020-05-12 15:55:00,41.73,41.75,41.53,41.59,354585.0,34.6434,34.66,34.4773,34.5271,354585.0
2020-05-13 09:30:00,41.02,41.18,40.58,40.84,232925.0,34.0539,34.1868,33.6887,33.9045,232925.0
2020-05-13 09:35:00,40.82,40.82,40.23,40.48,126292.0,33.8879,33.8879,33.3981,33.6056,126292.0
2020-05-13 09:40:00,40.47,40.66,40.39,40.4,78143.0,33.5973,33.7551,33.5309,33.5392,78143.0
2020-05-13 09:45:00,40.42,40.69,40.38,40.53,92791.0,33.5558,33.78,33.5226,33.6471,92791.0
2020-05-13 09:50:00,40.51,40.52,40.27,40.35,60155.0,33.6305,33.6388,33.4313,33.4977,60155.0
2020-05-13 09:55:00,40.37,40.4,40.07,40.23,95585.0,33.5143,33.5392,33.2653,33.3981,95585.0
2020-05-13 10:00:00,40.22,40.49,40.22,40.35,66635.0,33.3898,33.6139,33.3898,33.4977,66635.0
2020-05-13 10:05:00,40.34,40.52,40.34,40.48,79065.0,33.4894,33.6388,33.4894,33.6056,79065.0
2020-05-13 10:10:00,40.46,40.66,40.34,40.64,69154.0,33.589,33.7551,33.4894,33.7385,69154.0
2020-05-13 10:15:00,40.63,40.74,40.52,40.63,66043.0,33.7302,33.8215,33.6388,33.7302,66043.0
2020-05-13 10:20:00,40.61,40.67,40.22,40.31,51052.0,33.7136,33.7634,33.3898,33.4645,51052.0
2020-05-13 10:25:00,40.32,40.44,40.23,40.28,69712.0,33.4728,33.5724,33.3981,33.4396,69712.0
2020-05-13 10:30:00,40.31,41.0,40.31,40.79,129326.0,33.4645,34.0373,33.4645,33.863,129326.0
2020-05-13 10:35:00,40.8,40.87,40.45,40.5,83310.0,33.8713,33.9294,33.5807,33.6222,83310.0
2020-05-13 10:40:00,40.52,40.55,40.2,40.24,68166.0,33.6388,33.6637,33.3732,33.4064,68166.0
2020-05-13 10:45:00,40.24,40.34,40.07,40.09,77289.0,33.4064,33.4894,33.2653,33.2819,77289.0
2020-05-13 10:50:00,40.11,40.28,40.08,40.26,65669.0,33.2985,33.4396,33.2736,33.423,65669.0
2020-05-13 10:55:00,40.27,40.29,39.98,40.06,107964.0,33.4313,33.4479,33.1905,33.257,107964.0
2020-05-13 11:00:00,40.07,40.15,39.98,40.12,76110.0,33.2653,33.3317,33.1905,33.3068,76110.0
2020-05-13 11:05:00,40.11,40.21,40.0,40.04,59845.0,33.2985,33.3815,33.2071,33.2404,59845.0
2020-05-13 11:10:00,40.04,40.15,39.91,40.07,54652.0,33.2404,33.3317,33.1324,33.2653,54652.0
2020-05-13 11:15:00,40.08,40.22,39.98,39.98,52732.0,33.2736,33.3898,33.1905,33.1905,52732.0
2020-05-13 11:20:00,39.97,39.99,39.8,39.94,81421.0,33.1822,33.1988,33.0411,33.1573,81421.0
2020-05-13 11:25:00,39.95,40.11,39.84,40.1,87699.0,33.1656,33.2985,33.0743,33.2902,87699.0
2020-05-13 11:30:00,40.1,40.24,40.01,40.13,42913.0,33.2902,33.4064,33.2155,33.3151,42913.0
2020-05-13 11:35:00,40.16,40.16,39.91,39.96,56857.0,33.34,33.34,33.1324,33.1739,56857.0
2020-05-13 11:40:00,39.97,40.11,39.93,40.0,49386.0,33.1822,33.2985,33.149,33.2071,49386.0
2020-05-13 11:45:00,40.03,40.07,39.81,39.81,66396.0,33.2321,33.2653,33.0494,33.0494,66396.0
2020-05-13 11:50:00,39.83,40.04,39.82,39.89,131504.0,33.066,33.2404,33.0577,33.1158,131504.0
2020-05-13 11:55:00,39.88,39.96,39.81,39.96,86247.0,33.1075,33.1739,33.0494,33.1739,86247.0
2020-05-13 12:00:00,39.95,40.11,39.86,39.9,49413.0,33.1656,33.2985,33.0909,33.1241,49413.0
2020-05-13 12:05:00,39.9,39.92,39.81,39.83,50615.0,33.1241,33.1407,33.0494,33.066,50615.0
2020-05-13 12:10:00,39.83,39.9,39.74,39.89,70025.0,33.066,33.1241,32.9913,33.1158,70025.0
2020-05-13 12:15:00,39.89,39.93,39.71,39.74,49724.0,33.1158,33.149,32.9664,32.9913,49724.0
2020-05-13 12:20:00,39.73,40.02,39.72,39.94,50135.0,32.983,33.2238,32.9747,33.1573,50135.0
2020-05-13 12:25:00,39.93,40.08,39.9,40.04,39623.0,33.149,33.2736,33.1241,33.2404,39623.0
2020-05-13 12:30:00,40.05,40.28,40.05,40.27,53462.0,33.2487,33.4396,33.2487,33.4313,53462.0
2020-05-13 12:35:00,40.26,40.3,40.14,40.22,52856.0,33.423,33.4562,33.3234,33.3898,52856.0
2020-05-13 12:40:00,40.22,40.22,39.93,40.0,55597.0,33.3898,33.3898,33.149,33.2071,55597.0
2020-05-13 12:45:00,40.0,40.15,39.98,40.11,37560.0,33.2071,33.3317,33.1905,33.2985,37560.0
2020-05-13 12:50:00,40.1,40.11,39.95,40.03,40048.0,33.2902,33.2985,33.1656,33.2321,40048.0
2020-05-13 12:55:00,40.05,40.1,39.96,40.09,26598.0,33.2487,33.2902,33.1739,33.2819,26598.0
2020-05-13 13:00:00,40.09,40.1,39.93,39.93,39992.0,33.2819,33.2902,33.149,33.149,39992.0
2020-05-13 13:05:00,39.94,40.0,39.8,39.99,35069.0,33.1573,33.2071,33.0411,33.1988,35069.0
2020-05-13 13:10:00,40.0,40.24,40.0,40.15,48502.0,33.2071,33.4064,33.2071,33.3317,48502.0
2020-05-13 13:15:00,40.15,40.4,40.13,40.35,55253.0,33.3317,33.5392,33.3151,33.4977,55253.0
2020-05-13 13:20:00,40.34,40.37,40.19,40.21,100346.0,33.4894,33.5143,33.3649,33.3815,100346.0
2020-05-13 13:25:00,40.21,40.21,40.08,40.17,89950.0,33.3815,33.3815,33.2736,33.3483,89950.0
2020-05-13 13:30:00,40.18,40.22,40.02,40.04,45781.0,33.3566,33.3898,33.2238,33.2404,45781.0
2020-05-13 13:35:00,40.03,40.07,39.98,40.05,53443.0,33.2321,33.2653,33.1905,33.2487,53443.0
2020-05-13 13:40:00,40.05,40.09,39.93,39.97,37305.0,33.2487,33.2819,33.149,33.1822,37305.0
2020-05-13 13:45:00,39.97,40.0,39.89,39.99,43500.0,33.1822,33.2071,33.1158,33.1988,43500.0
2020-05-13 13:50:00,39.99,40.0,39.84,39.85,52708.0,33.1988,33.2071,33.0743,33.0826,52708.0
2020-05-13 13:55:00,39.86,39.92,39.81,39.92,47520.0,33.0909,33.1407,33.0494,33.1407,47520.0
2020-05-13 14:00:00,39.91,39.94,39.85,39.89,68282.0,33.1324,33.1573,33.0826,33.1158,68282.0
2020-05-13 14:05:00,39.9,40.1,39.9,39.99,57910.0,33.1241,33.2902,33.1241,33.1988,57910.0
2020-05-13 14:10:00,39.99,40.08,39.87,39.88,59879.0,33.1988,33.2736,33.0992,33.1075,59879.0
2020-05-13 14:15:00,39.89,39.99,39.82,39.84,68862.0,33.1158,33.1988,33.0577,33.0743,68862.0
2020-05-13 14:20:00,39.84,39.96,39.79,39.79,72432.0,33.0743,33.1739,33.0328,33.0328,72432.0
2020-05-13 14:25:00,39.8,39.87,39.76,39.85,71994.0,33.0411,33.0992,33.0079,33.0826,71994.0
2020-05-13 14:30:00,39.85,39.97,39.82,39.88,77546.0,33.0826,33.1822,33.0577,33.1075,77546.0
2020-05-13 14:35:00,39.88,39.96,39.83,39.9,59763.0,33.1075,33.1739,33.066,33.1241,59763.0
2020-05-13 14:40:00,39.9,39.95,39.74,39.75,57984.0,33.1241,33.1656,32.9913,32.9996,57984.0
2020-05-13 14:45:00,39.76,39.88,39.75,39.82,50890.0,33.0079,33.1075,32.9996,33.0577,50890.0
2020-05-13 14:50:00,39.82,39.86,39.78,39.8,52066.0,33.0577,33.0909,33.0245,33.0411,52066.0
2020-05-13 14:55:00,39.8,39.86,39.72,39.72,45084.0,33.0411,33.0909,32.9747,32.9747,45084.0
2020-05-13 15:00:00,39.73,39.93,39.73,39.86,74326.0,32.983,33.149,32.983,33.0909,74326.0
2020-05-13 15:05:00,39.86,39.86,39.7,39.73,69717.0,33.0909,33.0909,32.9581,32.983,69717.0
2020-05-13 15:10:00,39.73,39.84,39.71,39.73,63349.0,32.983,33.0743,32.9664,32.983,63349.0
2020-05-13 15:15:00,39.73,39.85,39.72,39.74,51874.0,32.983,33.0826,32.9747,32.9913,51874.0
2020-05-13 15:20:00,39.73,39.75,39.58,39.6,107444.0,32.983,32.9996,32.8585,32.8751,107444.0
2020-05-13 15:25:00,39.59,39.68,39.54,39.67,59735.0,32.8668,32.9415,32.8253,32.9332,59735.0
2020-05-13 15:30:00,39.66,39.97,39.64,39.94,81994.0,32.9249,33.1822,32.9083,33.1573,81994.0
2020-05-13 15:35:00,39.94,40.04,39.78,39.97,123938.0,33.1573,33.2404,33.0245,33.1822,123938.0
2020-05-13 15:40:00,39.98,40.0,39.8,39.82,153806.0,33.1905,33.2071,33.0411,33.0577,153806.0
2020-05-13 15:45:00,39.82,40.0,39.72,39.89,147801.0,33.0577,33.2071,32.9747,33.1158,147801.0
2020-05-13 15:50:00,39.87,40.1,39.8,39.9,175376.0,33.0992,33.2902,33.0411,33.1241,175376.0
2020-05-13 15:55:00,39.89,39.96,39.85,39.9,327406.0,33.1158,33.1739,33.0826,33.1241,327406.0
2020-05-14 09:30:00,38.93,39.09,38.54,38.62,237800.0,32.3189,32.4517,31.9951,32.0615,237800.0
2020-05-14 09:35:00,38.62,38.82,38.36,38.65,130459.0,32.0615,32.2275,31.8457,32.0864,130459.0
2020-05-14 09:40:00,38.64,38.65,38.2,38.3,94735.0,32.0781,32.0864,31.7128,31.7958,94735.0
2020-05-14 09:45:00,38.29,38.55,38.18,38.25,147851.0,31.7875,32.0034,31.6962,31.7543,147851.0
2020-05-14 09:50:00,38.23,38.27,37.9,37.92,146242.0,31.7377,31.7709,31.4638,31.4804,146242.0
2020-05-14 09:55:00,37.94,38.07,37.82,37.92,124311.0,31.497,31.6049,31.3974,31.4804,124311.0
2020-05-14 10:00:00,37.9,38.0,37.78,37.78,77404.0,31.4638,31.5468,31.3642,31.3642,77404.0
2020-05-14 10:05:00,37.8,38.36,37.79,38.34,127256.0,31.3808,31.8457,31.3725,31.8291,127256.0
2020-05-14 10:10:00,38.34,38.47,38.28,38.34,83057.0,31.8291,31.937,31.7792,31.8291,83057.0
2020-05-14 10:15:00,38.34,38.64,38.28,38.52,64713.0,31.8291,32.0781,31.7792,31.9785,64713.0
2020-05-14 10:20:00,38.53,38.7,38.52,38.69,62005.0,31.9868,32.1279,31.9785,32.1196,62005.0
2020-05-14 10:25:00,38.68,39.04,38.68,38.86,98599.0,32.1113,32.4102,32.1113,32.2607,98599.0
2020-05-14 10:30:00,38.84,39.49,38.84,39.43,155210.0,32.2441,32.7838,32.2441,32.7339,155210.0
2020-05-14 10:35:00,39.41,39.99,39.41,39.95,84345.0,32.7173,33.1988,32.7173,33.1656,84345.0
2020-05-14 10:40:00,39.97,39.97,39.61,39.66,67170.0,33.1822,33.1822,32.8834,32.9249,67170.0
2020-05-14 10:45:00,39.65,39.93,39.65,39.9,90312.0,32.9166,33.149,32.9166,33.1241,90312.0
2020-05-14 10:50:00,39.89,40.36,39.86,40.14,86127.0,33.1158,33.506,33.0909,33.3234,86127.0
2020-05-14 10:55:00,40.12,40.12,39.8,39.95,77530.0,33.3068,33.3068,33.0411,33.1656,77530.0
2020-05-14 11:00:00,39.97,40.21,39.95,40.11,56001.0,33.1822,33.3815,33.1656,33.2985,56001.0
2020-05-14 11:05:00,40.13,40.35,39.96,40.05,74246.0,33.3151,33.4977,33.1739,33.2487,74246.0
2020-05-14 11:10:00,40.08,40.18,39.87,40.04,114028.0,33.2736,33.3566,33.0992,33.2404,114028.0
2020-05-14 11:15:00,40.05,40.33,40.05,40.21,85264.0,33.2487,33.4811,33.2487,33.3815,85264.0
2020-05-14 11:20:00,40.21,40.21,39.75,39.8,116661.0,33.3815,33.3815,32.9996,33.0411,116661.0
2020-05-14 11:25:00,39.8,39.84,39.57,39.62,79875.0,33.0411,33.0743,32.8502,32.8917,79875.0
2020-05-14 11:30:00,39.61,39.74,39.43,39.43,44379.0,32.8834,32.9913,32.7339,32.7339,44379.0
2020-05-14 11:35:00,39.43,39.58,39.23,39.28,58454.0,32.7339,32.8585,32.5679,32.6094,58454.0
2020-05-14 11:40:00,39.27,39.33,39.04,39.24,63312.0,32.6011,32.6509,32.4102,32.5762,63312.0
2020-05-14 11:45:00,39.25,39.29,39.1,39.23,38796.0,32.5845,32.6177,32.46,32.5679,38796.0
2020-05-14 11:50:00,39.21,39.59,39.18,39.58,47926.0,32.5513,32.8668,32.5264,32.8585,47926.0
2020-05-14 11:55:00,39.55,39.64,39.44,39.48,31311.0,32.8336,32.9083,32.7422,32.7755,31311.0
2020-05-14 12:00:00,39.49,39.59,39.38,39.58,31555.0,32.7838,32.8668,32.6924,32.8585,31555.0
2020-05-14 12:05:00,39.57,39.66,39.52,39.63,22702.0,32.8502,32.9249,32.8087,32.9,22702.0
2020-05-14 12:10:00,39.62,39.81,39.62,39.71,28713.0,32.8917,33.0494,32.8917,32.9664,28713.0
2020-05-14 12:15:00,39.72,39.75,39.52,39.53,20790.0,32.9747,32.9996,32.8087,32.817,20790.0
2020-05-14 12:20:00,39.55,39.67,39.48,39.65,27894.0,32.8336,32.9332,32.7755,32.9166,27894.0
2020-05-14 12:25:00,39.64,39.66,39.46,39.47,25139.0,32.9083,32.9249,32.7589,32.7672,25139.0
2020-05-14 12:30:00,39.48,39.64,39.48,39.61,15265.0,32.7755,32.9083,32.7755,32.8834,15265.0
2020-05-14 12:35:00,39.64,39.73,39.58,39.65,16164.0,32.9083,32.983,32.8585,32.9166,16164.0
2020-05-14 12:40:00,39.66,39.75,39.57,39.73,31971.0,32.9249,32.9996,32.8502,32.983,31971.0
2020-05-14 12:45:00,39.73,39.77,39.71,39.74,26685.0,32.983,33.0162,32.9664,32.9913,26685.0
2020-05-14 12:50:00,39.75,40.01,39.72,40.01,33951.0,32.9996,33.2155,32.9747,33.2155,33951.0
2020-05-14 12:55:00,40.0,40.07,39.92,39.99,35975.0,33.2071,33.2653,33.1407,33.1988,35975.0
2020-05-14 13:00:00,40.0,40.02,39.85,39.85,31977.0,33.2071,33.2238,33.0826,33.0826,31977.0
2020-05-14 13:05:00,39.87,39.93,39.85,39.92,23315.0,33.0992,33.149,33.0826,33.1407,23315.0
2020-05-14 13:10:00,39.93,40.05,39.93,39.99,26813.0,33.149,33.2487,33.149,33.1988,26813.0
2020-05-14 13:15:00,39.99,40.05,39.95,40.05,26942.0,33.1988,33.2487,33.1656,33.2487,26942.0
2020-05-14 13:20:00,40.06,40.17,40.03,40.16,65685.0,33.257,33.3483,33.2321,33.34,65685.0
2020-05-14 13:25:00,40.16,40.36,40.16,40.36,38477.0,33.34,33.506,33.34,33.506,38477.0
2020-05-14 13:30:00,40.36,40.46,40.21,40.23,54243.0,33.506,33.589,33.3815,33.3981,54243.0
2020-05-14 13:35:00,40.22,40.25,40.12,40.19,35214.0,33.3898,33.4147,33.3068,33.3649,35214.0
2020-05-14 13:40:00,40.18,40.25,40.11,40.17,84602.0,33.3566,33.4147,33.2985,33.3483,84602.0
2020-05-14 13:45:00,40.18,40.42,40.18,40.38,52944.0,33.3566,33.5558,33.3566,33.5226,52944.0
2020-05-14 13:50:00,40.38,40.39,40.15,40.15,35547.0,33.5226,33.5309,33.3317,33.3317,35547.0
2020-05-14 13:55:00,40.16,40.22,40.01,40.05,37299.0,33.34,33.3898,33.2155,33.2487,37299.0
2020-05-14 14:00:00,40.04,40.04,39.84,39.94,52811.0,33.2404,33.2404,33.0743,33.1573,52811.0
2020-05-14 14:05:00,39.93,40.05,39.86,40.05,40525.0,33.149,33.2487,33.0909,33.2487,40525.0
2020-05-14 14:10:00,40.04,40.1,40.02,40.02,34999.0,33.2404,33.2902,33.2238,33.2238,34999.0
2020-05-14 14:15:00,40.04,40.1,39.93,40.04,29984.0,33.2404,33.2902,33.149,33.2404,29984.0
2020-05-14 14:20:00,40.05,40.13,40.01,40.05,26316.0,33.2487,33.3151,33.2155,33.2487,26316.0
2020-05-14 14:25:00,40.06,40.21,40.03,40.14,26350.0,33.257,33.3815,33.2321,33.3234,26350.0
2020-05-14 14:30:00,40.15,40.21,40.11,40.12,30433.0,33.3317,33.3815,33.2985,33.3068,30433.0
2020-05-14 14:35:00,40.13,40.15,39.96,39.98,27829.0,33.3151,33.3317,33.1739,33.1905,27829.0
2020-05-14 14:40:00,39.98,40.06,39.88,39.97,37240.0,33.1905,33.257,33.1075,33.1822,37240.0
2020-05-14 14:45:00,39.96,39.98,39.89,39.94,25744.0,33.1739,33.1905,33.1158,33.1573,25744.0
2020-05-14 14:50:00,39.92,40.05,39.87,40.04,22875.0,33.1407,33.2487,33.0992,33.2404,22875.0
2020-05-14 14:55:00,40.05,40.13,40.02,40.05,17773.0,33.2487,33.3151,33.2238,33.2487,17773.0
2020-05-14 15:00:00,40.03,40.13,39.98,40.1,27182.0,33.2321,33.3151,33.1905,33.2902,27182.0
2020-05-14 15:05:00,40.08,40.17,40.0,40.13,35035.0,33.2736,33.3483,33.2071,33.3151,35035.0
2020-05-14 15:10:00,40.14,40.14,39.95,39.95,67587.0,33.3234,33.3234,33.1656,33.1656,67587.0
2020-05-14 15:15:00,39.98,40.08,39.91,39.94,31175.0,33.1905,33.2736,33.1324,33.1573,31175.0
2020-05-14 15:20:00,39.93,40.04,39.86,40.01,58934.0,33.149,33.2404,33.0909,33.2155,58934.0
2020-05-14 15:25:00,39.99,40.09,39.91,40.0,38743.0,33.1988,33.2819,33.1324,33.2071,38743.0
2020-05-14 15:30:00,40.0,40.06,39.87,39.88,48579.0,33.2071,33.257,33.0992,33.1075,48579.0
2020-05-14 15:35:00,39.88,39.89,39.75,39.79,74399.0,33.1075,33.1158,32.9996,33.0328,74399.0
2020-05-14 15:40:00,39.77,39.77,39.59,39.64,98204.0,33.0162,33.0162,32.8668,32.9083,98204.0
2020-05-14 15:45:00,39.65,39.78,39.65,39.72,100943.0,32.9166,33.0245,32.9166,32.9747,100943.0
2020-05-14 15:50:00,39.66,39.83,39.62,39.78,158964.0,32.9249,33.066,32.8917,33.0245,158964.0
2020-05-14 15:55:00,39.77,39.97,39.73,39.95,285288.0,33.0162,33.1822,32.983,33.1656,285288.0
2020-05-15 09:30:00,39.87,40.23,39.81,39.95,251070.0,33.0992,33.3981,33.0494,33.1656,251070.0
2020-05-15 09:35:00,39.96,40.39,39.72,40.37,56108.0,33.1739,33.5309,32.9747,33.5143,56108.0
2020-05-15 09:40:00,40.37,40.48,40.07,40.29,66169.0,33.5143,33.6056,33.2653,33.4479,66169.0
2020-05-15 09:45:00,40.3,40.36,40.0,40.11,82620.0,33.4562,33.506,33.2071,33.2985,82620.0
2020-05-15 09:50:00,40.12,40.7,40.12,40.69,86442.0,33.3068,33.7883,33.3068,33.78,86442.0
2020-05-15 09:55:00,40.69,40.76,40.46,40.5,102334.0,33.78,33.8381,33.589,33.6222,102334.0
2020-05-15 10:00:00,40.52,40.77,40.27,40.53,127033.0,33.6388,33.8464,33.4313,33.6471,127033.0
2020-05-15 10:05:00,40.55,40.7,40.5,40.63,53266.0,33.6637,33.7883,33.6222,33.7302,53266.0
2020-05-15 10:10:00,40.61,40.85,40.58,40.74,59087.0,33.7136,33.9128,33.6887,33.8215,59087.0
2020-05-15 10:15:00,40.73,41.02,40.71,40.84,75524.0,33.8132,34.0539,33.7966,33.9045,75524.0
2020-05-15 10:20:00,40.84,41.12,40.84,40.84,59872.0,33.9045,34.1369,33.9045,33.9045,59872.0
2020-05-15 10:25:00,40.87,41.05,40.8,40.91,48666.0,33.9294,34.0788,33.8713,33.9626,48666.0
2020-05-15 10:30:00,40.95,41.07,40.83,40.96,35139.0,33.9958,34.0954,33.8962,34.0041,35139.0
2020-05-15 10:35:00,40.96,41.18,40.79,41.05,87441.0,34.0041,34.1868,33.863,34.0788,87441.0
2020-05-15 10:40:00,41.05,41.12,40.97,41.05,31799.0,34.0788,34.1369,34.0124,34.0788,31799.0
2020-05-15 10:45:00,41.03,41.14,40.95,40.99,66098.0,34.0622,34.1536,33.9958,34.029,66098.0
2020-05-15 10:50:00,40.99,41.04,40.81,40.88,81468.0,34.029,34.0705,33.8796,33.9377,81468.0
2020-05-15 10:55:00,40.91,40.96,40.73,40.74,77130.0,33.9626,34.0041,33.8132,33.8215,77130.0
2020-05-15 11:00:00,40.73,40.73,40.48,40.54,51970.0,33.8132,33.8132,33.6056,33.6554,51970.0
2020-05-15 11:05:00,40.53,40.7,40.49,40.62,33430.0,33.6471,33.7883,33.6139,33.7219,33430.0
2020-05-15 11:10:00,40.59,40.63,40.21,40.56,140234.0,33.697,33.7302,33.3815,33.672,140234.0
2020-05-15 11:15:00,40.52,40.63,40.47,40.6,53036.0,33.6388,33.7302,33.5973,33.7053,53036.0
2020-05-15 11:20:00,40.57,40.83,40.54,40.78,92795.0,33.6804,33.8962,33.6554,33.8547,92795.0
2020-05-15 11:25:00,40.77,40.89,40.72,40.76,38388.0,33.8464,33.946,33.8049,33.8381,38388.0
2020-05-15 11:30:00,40.75,40.88,40.62,40.82,53567.0,33.8298,33.9377,33.7219,33.8879,53567.0
2020-05-15 11:35:00,40.84,40.89,40.73,40.8,124058.0,33.9045,33.946,33.8132,33.8713,124058.0
2020-05-15 11:40:00,40.8,40.82,40.68,40.74,120601.0,33.8713,33.8879,33.7717,33.8215,120601.0
2020-05-15 11:45:00,40.74,40.77,40.67,40.72,39128.0,33.8215,33.8464,33.7634,33.8049,39128.0
2020-05-15 11:50:00,40.72,40.78,40.65,40.76,34177.0,33.8049,33.8547,33.7468,33.8381,34177.0
2020-05-15 11:55:00,40.77,40.91,40.77,40.79,45438.0,33.8464,33.9626,33.8464,33.863,45438.0
2020-05-15 12:00:00,40.79,41.01,40.77,41.0,39459.0,33.863,34.0456,33.8464,34.0373,39459.0
2020-05-15 12:05:00,40.99,41.09,40.95,41.09,28712.0,34.029,34.112,33.9958,34.112,28712.0
2020-05-15 12:10:00,41.09,41.09,40.97,40.97,26762.0,34.112,34.112,34.0124,34.0124,26762.0
2020-05-15 12:15:00,40.97,41.01,40.86,41.01,45778.0,34.0124,34.0456,33.9211,34.0456,45778.0
2020-05-15 12:20:00,41.01,41.14,41.01,41.09,85080.0,34.0456,34.1536,34.0456,34.112,85080.0
2020-05-15 12:25:00,41.09,41.15,41.03,41.09,37893.0,34.112,34.1619,34.0622,34.112,37893.0
2020-05-15 12:30:00,41.1,41.1,41.0,41.03,41484.0,34.1203,34.1203,34.0373,34.0622,41484.0
2020-05-15 12:35:00,41.05,41.06,40.93,40.98,50200.0,34.0788,34.0871,33.9792,34.0207,50200.0
2020-05-15 12:40:00,40.97,41.12,40.96,40.98,44181.0,34.0124,34.1369,34.0041,34.0207,44181.0
2020-05-15 12:45:00,40.97,40.99,40.85,40.96,49461.0,34.0124,34.029,33.9128,34.0041,49461.0
2020-05-15 12:50:00,40.95,40.96,40.87,40.89,26407.0,33.9958,34.0041,33.9294,33.946,26407.0
2020-05-15 12:55:00,40.88,40.9,40.78,40.88,63324.0,33.9377,33.9543,33.8547,33.9377,63324.0
2020-05-15 13:00:00,40.89,40.96,40.88,40.91,31085.0,33.946,34.0041,33.9377,33.9626,31085.0
2020-05-15 13:05:00,40.91,40.91,40.78,40.85,41017.0,33.9626,33.9626,33.8547,33.9128,41017.0
2020-05-15 13:10:00,40.88,40.99,40.86,40.97,22664.0,33.9377,34.029,33.9211,34.0124,22664.0
2020-05-15 13:15:00,40.98,40.98,40.85,40.89,26843.0,34.0207,34.0207,33.9128,33.946,26843.0
2020-05-15 13:20:00,40.88,40.95,40.88,40.89,37618.0,33.9377,33.9958,33.9377,33.946,37618.0
2020-05-15 13:25:00,40.9,41.04,40.9,40.98,24842.0,33.9543,34.0705,33.9543,34.0207,24842.0
2020-05-15 13:30:00,40.97,41.08,40.93,41.0,58427.0,34.0124,34.1037,33.9792,34.0373,58427.0
2020-05-15 13:35:00,41.0,41.1,40.98,41.1,46255.0,34.0373,34.1203,34.0207,34.1203,46255.0
2020-05-15 13:40:00,41.09,41.16,41.06,41.09,44868.0,34.112,34.1702,34.0871,34.112,44868.0
2020-05-15 13:45:00,41.09,41.12,40.98,41.05,40283.0,34.112,34.1369,34.0207,34.0788,40283.0
2020-05-15 13:50:00,41.05,41.21,41.02,41.19,38320.0,34.0788,34.2117,34.0539,34.1951,38320.0
2020-05-15 13:55:00,41.19,41.31,41.19,41.28,62314.0,34.1951,34.2947,34.1951,34.2698,62314.0
2020-05-15 14:00:00,41.29,41.49,41.28,41.44,45444.0,34.2781,34.4441,34.2698,34.4026,45444.0
2020-05-15 14:05:00,41.43,41.48,41.37,41.43,21888.0,34.3943,34.4358,34.3445,34.3943,21888.0
2020-05-15 14:10:00,41.43,41.44,41.35,41.4,37968.0,34.3943,34.4026,34.3279,34.3694,37968.0
2020-05-15 14:15:00,41.42,41.5,41.35,41.38,45505.0,34.386,34.4524,34.3279,34.3528,45505.0
2020-05-15 14:20:00,41.38,41.48,41.34,41.36,33997.0,34.3528,34.4358,34.3196,34.3362,33997.0
2020-05-15 14:25:00,41.36,41.39,41.3,41.35,39426.0,34.3362,34.3611,34.2864,34.3279,39426.0
2020-05-15 14:30:00,41.38,41.38,41.29,41.3,60026.0,34.3528,34.3528,34.2781,34.2864,60026.0
2020-05-15 14:35:00,41.3,41.34,41.27,41.32,51142.0,34.2864,34.3196,34.2615,34.303,51142.0
2020-05-15 14:40:00,41.34,41.36,41.28,41.29,50810.0,34.3196,34.3362,34.2698,34.2781,50810.0
2020-05-15 14:45:00,41.28,41.4,41.27,41.35,52350.0,34.2698,34.3694,34.2615,34.3279,52350.0
2020-05-15 14:50:00,41.34,41.42,41.27,41.28,54596.0,34.3196,34.386,34.2615,34.2698,54596.0
2020-05-15 14:55:00,41.28,41.35,41.23,41.25,125050.0,34.2698,34.3279,34.2283,34.2449,125050.0
2020-05-15 15:00:00,41.26,41.43,41.23,41.34,88074.0,34.2532,34.3943,34.2283,34.3196,88074.0
2020-05-15 15:05:00,41.33,41.41,41.3,41.41,49245.0,34.3113,34.3777,34.2864,34.3777,49245.0
2020-05-15 15:10:00,41.4,41.41,41.3,41.41,73634.0,34.3694,34.3777,34.2864,34.3777,73634.0
2020-05-15 15:15:00,41.41,41.47,41.32,41.44,59091.0,34.3777,34.4275,34.303,34.4026,59091.0
2020-05-15 15:20:00,41.45,41.54,41.43,41.45,70098.0,34.4109,34.4856,34.3943,34.4109,70098.0
2020-05-15 15:25:00,41.45,41.55,41.45,41.46,74941.0,34.4109,34.4939,34.4109,34.4192,74941.0
2020-05-15 15:30:00,41.46,41.5,41.23,41.28,258623.0,34.4192,34.4524,34.2283,34.2698,258623.0
2020-05-15 15:35:00,41.28,41.31,41.16,41.18,188522.0,34.2698,34.2947,34.1702,34.1868,188522.0
2020-05-15 15:40:00,41.18,41.19,40.98,40.99,107046.0,34.1868,34.1951,34.0207,34.029,107046.0
2020-05-15 15:45:00,41.0,41.11,40.98,40.99,80910.0,34.0373,34.1286,34.0207,34.029,80910.0
2020-05-15 15:50:00,40.98,41.0,40.71,40.74,266267.0,34.0207,34.0373,33.7966,33.8215,266267.0
2020-05-15 15:55:00,40.74,40.88,40.69,40.87,464967.0,33.8215,33.9377,33.78,33.9294,464967.0
2020-05-18 09:30:00,43.45,44.22,43.26,44.21,443012.0,36.0713,36.7105,35.9135,36.7022,443012.0
2020-05-18 09:35:00,44.2,44.44,44.08,44.33,223729.0,36.6939,36.8931,36.5943,36.8018,223729.0
2020-05-18 09:40:00,44.34,44.36,43.82,43.86,176322.0,36.8101,36.8267,36.3784,36.4116,176322.0
2020-05-18 09:45:00,43.88,44.33,43.79,44.2,224884.0,36.4282,36.8018,36.3535,36.6939,224884.0
2020-05-18 09:50:00,44.21,44.35,43.94,44.12,116223.0,36.7022,36.8184,36.4781,36.6275,116223.0
2020-05-18 09:55:00,44.12,44.25,44.0,44.05,100420.0,36.6275,36.7354,36.5279,36.5694,100420.0
2020-05-18 10:00:00,44.04,44.09,43.84,43.96,144772.0,36.5611,36.6026,36.395,36.4947,144772.0
2020-05-18 10:05:00,43.97,44.05,43.8,43.97,68939.0,36.503,36.5694,36.3618,36.503,68939.0
2020-05-18 10:10:00,44.0,44.08,43.77,43.79,157303.0,36.5279,36.5943,36.3369,36.3535,157303.0
2020-05-18 10:15:00,43.8,43.91,43.72,43.87,101240.0,36.3618,36.4531,36.2954,36.4199,101240.0
2020-05-18 10:20:00,43.85,43.87,43.72,43.74,65838.0,36.4033,36.4199,36.2954,36.312,65838.0
2020-05-18 10:25:00,43.74,43.85,43.69,43.78,67618.0,36.312,36.4033,36.2705,36.3452,67618.0
2020-05-18 10:30:00,43.77,43.89,43.74,43.86,74861.0,36.3369,36.4365,36.312,36.4116,74861.0
2020-05-18 10:35:00,43.87,44.1,43.84,44.09,62641.0,36.4199,36.6109,36.395,36.6026,62641.0
2020-05-18 10:40:00,44.1,44.17,43.97,44.08,75151.0,36.6109,36.669,36.503,36.5943,75151.0
2020-05-18 10:45:00,44.07,44.18,43.96,44.12,59229.0,36.586,36.6773,36.4947,36.6275,59229.0
2020-05-18 10:50:00,44.13,44.23,44.09,44.1,63687.0,36.6358,36.7188,36.6026,36.6109,63687.0
2020-05-18 10:55:00,44.08,44.12,43.88,43.88,67446.0,36.5943,36.6275,36.4282,36.4282,67446.0
2020-05-18 11:00:00,43.89,44.05,43.84,44.03,45194.0,36.4365,36.5694,36.395,36.5528,45194.0
2020-05-18 11:05:00,44.03,44.27,44.01,44.25,89714.0,36.5528,36.752,36.5362,36.7354,89714.0
2020-05-18 11:10:00,44.25,44.28,44.15,44.21,56664.0,36.7354,36.7603,36.6524,36.7022,56664.0
2020-05-18 11:15:00,44.21,44.24,44.05,44.2,80118.0,36.7022,36.7271,36.5694,36.6939,80118.0
2020-05-18 11:20:00,44.21,44.42,44.21,44.42,70698.0,36.7022,36.8765,36.7022,36.8765,70698.0
2020-05-18 11:25:00,44.4,44.61,44.39,44.59,82969.0,36.8599,37.0343,36.8516,37.0177,82969.0
2020-05-18 11:30:00,44.6,44.6,44.31,44.36,66826.0,37.026,37.026,36.7852,36.8267,66826.0
2020-05-18 11:35:00,44.37,44.39,44.26,44.39,112325.0,36.835,36.8516,36.7437,36.8516,112325.0
2020-05-18 11:40:00,44.39,44.58,44.38,44.45,60973.0,36.8516,37.0094,36.8433,36.9014,60973.0
2020-05-18 11:45:00,44.45,44.51,44.13,44.13,62788.0,36.9014,36.9513,36.6358,36.6358,62788.0
2020-05-18 11:50:00,44.12,44.13,44.0,44.08,120802.0,36.6275,36.6358,36.5279,36.5943,120802.0
2020-05-18 11:55:00,44.07,44.19,44.02,44.11,81355.0,36.586,36.6856,36.5445,36.6192,81355.0
2020-05-18 12:00:00,44.1,44.14,43.99,44.07,67857.0,36.6109,36.6441,36.5196,36.586,67857.0
2020-05-18 12:05:00,44.06,44.11,43.94,43.95,82842.0,36.5777,36.6192,36.4781,36.4864,82842.0
2020-05-18 12:10:00,43.94,44.0,43.74,43.74,79531.0,36.4781,36.5279,36.312,36.312,79531.0
2020-05-18 12:15:00,43.75,43.8,43.55,43.62,55905.0,36.3203,36.3618,36.1543,36.2124,55905.0
2020-05-18 12:20:00,43.6,43.75,43.59,43.72,51840.0,36.1958,36.3203,36.1875,36.2954,51840.0
2020-05-18 12:25:00,43.71,43.75,43.65,43.69,72584.0,36.2871,36.3203,36.2373,36.2705,72584.0
2020-05-18 12:30:00,43.69,43.74,43.6,43.64,82541.0,36.2705,36.312,36.1958,36.229,82541.0
2020-05-18 12:35:00,43.65,43.67,43.56,43.65,44161.0,36.2373,36.2539,36.1626,36.2373,44161.0
2020-05-18 12:40:00,43.65,43.66,43.51,43.62,32057.0,36.2373,36.2456,36.1211,36.2124,32057.0
2020-05-18 12:45:00,43.63,43.64,43.45,43.47,79283.0,36.2207,36.229,36.0713,36.0879,79283.0
2020-05-18 12:50:00,43.47,43.48,43.36,43.38,102230.0,36.0879,36.0962,35.9965,36.0132,102230.0
2020-05-18 12:55:00,43.38,43.49,43.36,43.41,184511.0,36.0132,36.1045,35.9965,36.0381,184511.0
2020-05-18 13:00:00,43.42,43.58,43.42,43.47,108424.0,36.0464,36.1792,36.0464,36.0879,108424.0
2020-05-18 13:05:00,43.48,43.53,43.44,43.46,113415.0,36.0962,36.1377,36.063,36.0796,113415.0
2020-05-18 13:10:00,43.44,43.62,43.44,43.62,127079.0,36.063,36.2124,36.063,36.2124,127079.0
2020-05-18 13:15:00,43.61,43.66,43.56,43.63,83713.0,36.2041,36.2456,36.1626,36.2207,83713.0
2020-05-18 13:20:00,43.63,43.63,43.55,43.58,59045.0,36.2207,36.2207,36.1543,36.1792,59045.0
2020-05-18 13:25:00,43.58,43.63,43.53,43.61,45022.0,36.1792,36.2207,36.1377,36.2041,45022.0
2020-05-18 13:30:00,43.62,43.64,43.34,43.36,57900.0,36.2124,36.229,35.9799,35.9965,57900.0
2020-05-18 13:35:00,43.36,43.53,43.35,43.52,33208.0,35.9965,36.1377,35.9882,36.1294,33208.0
2020-05-18 13:40:00,43.51,43.61,43.48,43.6,36544.0,36.1211,36.2041,36.0962,36.1958,36544.0
2020-05-18 13:45:00,43.63,43.69,43.57,43.6,59348.0,36.2207,36.2705,36.1709,36.1958,59348.0
2020-05-18 13:50:00,43.6,43.67,43.52,43.64,46051.0,36.1958,36.2539,36.1294,36.229,46051.0
2020-05-18 13:55:00,43.63,43.68,43.6,43.64,28824.0,36.2207,36.2622,36.1958,36.229,28824.0
2020-05-18 14:00:00,43.64,43.66,43.55,43.62,42530.0,36.229,36.2456,36.1543,36.2124,42530.0
2020-05-18 14:05:00,43.62,43.62,43.48,43.49,117887.0,36.2124,36.2124,36.0962,36.1045,117887.0
2020-05-18 14:10:00,43.49,43.52,43.42,43.45,37129.0,36.1045,36.1294,36.0464,36.0713,37129.0
2020-05-18 14:15:00,43.45,43.45,43.19,43.21,72237.0,36.0713,36.0713,35.8554,35.872,72237.0
2020-05-18 14:20:00,43.22,43.24,43.16,43.22,31071.0,35.8803,35.8969,35.8305,35.8803,31071.0
2020-05-18 14:25:00,43.22,43.28,43.18,43.25,52185.0,35.8803,35.9301,35.8471,35.9052,52185.0
2020-05-18 14:30:00,43.24,43.48,43.24,43.47,44791.0,35.8969,36.0962,35.8969,36.0879,44791.0
2020-05-18 14:35:00,43.48,43.61,43.44,43.58,44083.0,36.0962,36.2041,36.063,36.1792,44083.0
2020-05-18 14:40:00,43.57,43.59,43.5,43.57,36420.0,36.1709,36.1875,36.1128,36.1709,36420.0
2020-05-18 14:45:00,43.56,43.62,43.5,43.55,47092.0,36.1626,36.2124,36.1128,36.1543,47092.0
2020-05-18 14:50:00,43.54,43.57,43.49,43.51,36601.0,36.146,36.1709,36.1045,36.1211,36601.0
2020-05-18 14:55:00,43.51,43.59,43.48,43.55,30358.0,36.1211,36.1875,36.0962,36.1543,30358.0
2020-05-18 15:00:00,43.55,43.61,43.54,43.59,48821.0,36.1543,36.2041,36.146,36.1875,48821.0
2020-05-18 15:05:00,43.6,43.68,43.56,43.62,76728.0,36.1958,36.2622,36.1626,36.2124,76728.0
2020-05-18 15:10:00,43.62,43.66,43.56,43.62,38314.0,36.2124,36.2456,36.1626,36.2124,38314.0
2020-05-18 15:15:00,43.62,43.62,43.5,43.59,38739.0,36.2124,36.2124,36.1128,36.1875,38739.0
2020-05-18 15:20:00,43.59,43.68,43.56,43.64,37986.0,36.1875,36.2622,36.1626,36.229,37986.0
2020-05-18 15:25:00,43.63,43.75,43.63,43.66,56272.0,36.2207,36.3203,36.2207,36.2456,56272.0
2020-05-18 15:30:00,43.66,43.74,43.62,43.71,58821.0,36.2456,36.312,36.2124,36.2871,58821.0
2020-05-18 15:35:00,43.71,43.83,43.61,43.62,58585.0,36.2871,36.3867,36.2041,36.2124,58585.0
2020-05-18 15:40:00,43.61,43.79,43.61,43.79,60280.0,36.2041,36.3535,36.2041,36.3535,60280.0
2020-05-18 15:45:00,43.78,43.91,43.76,43.84,120739.0,36.3452,36.4531,36.3286,36.395,120739.0
2020-05-18 15:50:00,43.85,43.91,43.74,43.77,119911.0,36.4033,36.4531,36.312,36.3369,119911.0
2020-05-18 15:55:00,43.77,43.8,43.6,43.6,266984.0,36.3369,36.3618,36.1958,36.1958,266984.0
2020-05-19 09:30:00,43.7,43.88,43.35,43.37,192643.0,36.2788,36.4282,35.9882,36.0049,192643.0
2020-05-19 09:35:00,43.37,43.48,42.96,43.13,104207.0,36.0049,36.0962,35.6645,35.8056,104207.0
2020-05-19 09:40:00,43.11,43.19,42.91,43.12,101844.0,35.789,35.8554,35.623,35.7973,101844.0
2020-05-19 09:45:00,43.11,43.28,42.95,42.98,93528.0,35.789,35.9301,35.6562,35.6811,93528.0
2020-05-19 09:50:00,42.99,43.16,42.97,43.06,72270.0,35.6894,35.8305,35.6728,35.7475,72270.0
2020-05-19 09:55:00,43.04,43.36,43.03,43.33,85790.0,35.7309,35.9965,35.7226,35.9716,85790.0
2020-05-19 10:00:00,43.34,43.39,43.17,43.36,46409.0,35.9799,36.0215,35.8388,35.9965,46409.0
2020-05-19 10:05:00,43.37,43.68,43.37,43.66,67375.0,36.0049,36.2622,36.0049,36.2456,67375.0
2020-05-19 10:10:00,43.65,43.7,43.43,43.62,62201.0,36.2373,36.2788,36.0547,36.2124,62201.0
2020-05-19 10:15:00,43.61,43.66,43.42,43.46,42767.0,36.2041,36.2456,36.0464,36.0796,42767.0
2020-05-19 10:20:00,43.47,43.62,43.44,43.58,38233.0,36.0879,36.2124,36.063,36.1792,38233.0
2020-05-19 10:25:00,43.57,43.69,43.34,43.37,56052.0,36.1709,36.2705,35.9799,36.0049,56052.0
2020-05-19 10:30:00,43.36,43.48,43.06,43.08,96528.0,35.9965,36.0962,35.7475,35.7641,96528.0
2020-05-19 10:35:00,43.07,43.09,42.86,43.02,64068.0,35.7558,35.7724,35.5815,35.7143,64068.0
2020-05-19 10:40:00,43.03,43.04,42.81,42.87,46226.0,35.7226,35.7309,35.54,35.5898,46226.0
2020-05-19 10:45:00,42.91,43.18,42.87,43.13,38801.0,35.623,35.8471,35.5898,35.8056,38801.0
2020-05-19 10:50:00,43.14,43.27,43.11,43.26,31363.0,35.8139,35.9218,35.789,35.9135,31363.0
2020-05-19 10:55:00,43.27,43.33,43.18,43.22,28243.0,35.9218,35.9716,35.8471,35.8803,28243.0
2020-05-19 11:00:00,43.22,43.39,43.14,43.38,29562.0,35.8803,36.0215,35.8139,36.0132,29562.0
2020-05-19 11:05:00,43.38,43.42,43.3,43.36,25681.0,36.0132,36.0464,35.9467,35.9965,25681.0
2020-05-19 11:10:00,43.35,43.36,43.09,43.1,27749.0,35.9882,35.9965,35.7724,35.7807,27749.0
2020-05-19 11:15:00,43.1,43.37,43.09,43.33,23976.0,35.7807,36.0049,35.7724,35.9716,23976.0
2020-05-19 11:20:00,43.35,43.41,43.27,43.38,34014.0,35.9882,36.0381,35.9218,36.0132,34014.0
2020-05-19 11:25:00,43.37,43.4,43.26,43.27,38173.0,36.0049,36.0298,35.9135,35.9218,38173.0
2020-05-19 11:30:00,43.26,43.4,43.23,43.36,95360.0,35.9135,36.0298,35.8886,35.9965,95360.0
2020-05-19 11:35:00,43.34,43.39,43.14,43.16,40115.0,35.9799,36.0215,35.8139,35.8305,40115.0
2020-05-19 11:40:00,43.18,43.3,43.11,43.16,23853.0,35.8471,35.9467,35.789,35.8305,23853.0
2020-05-19 11:45:00,43.15,43.17,42.94,42.97,45937.0,35.8222,35.8388,35.6479,35.6728,45937.0
2020-05-19 11:50:00,42.94,42.97,42.85,42.93,43394.0,35.6479,35.6728,35.5732,35.6396,43394.0
2020-05-19 11:55:00,42.91,43.01,42.88,42.98,59531.0,35.623,35.706,35.5981,35.6811,59531.0
2020-05-19 12:00:00,43.0,43.03,42.92,42.97,67531.0,35.6977,35.7226,35.6313,35.6728,67531.0
2020-05-19 12:05:00,42.98,43.03,42.95,42.99,26832.0,35.6811,35.7226,35.6562,35.6894,26832.0
2020-05-19 12:10:00,43.0,43.05,42.98,43.05,18770.0,35.6977,35.7392,35.6811,35.7392,18770.0
2020-05-19 12:15:00,43.05,43.06,42.83,42.86,45942.0,35.7392,35.7475,35.5566,35.5815,45942.0
2020-05-19 12:20:00,42.86,42.99,42.85,42.95,44859.0,35.5815,35.6894,35.5732,35.6562,44859.0
2020-05-19 12:25:00,42.96,42.97,42.83,42.88,41921.0,35.6645,35.6728,35.5566,35.5981,41921.0
2020-05-19 12:30:00,42.88,42.96,42.84,42.86,57057.0,35.5981,35.6645,35.5649,35.5815,57057.0
2020-05-19 12:35:00,42.85,42.92,42.84,42.84,35206.0,35.5732,35.6313,35.5649,35.5649,35206.0
2020-05-19 12:40:00,42.85,42.88,42.73,42.88,68472.0,35.5732,35.5981,35.4735,35.5981,68472.0
2020-05-19 12:45:00,42.87,42.91,42.84,42.84,23498.0,35.5898,35.623,35.5649,35.5649,23498.0
2020-05-19 12:50:00,42.83,42.85,42.69,42.7,63292.0,35.5566,35.5732,35.4403,35.4486,63292.0
2020-05-19 12:55:00,42.71,42.8,42.68,42.71,26399.0,35.4569,35.5316,35.432,35.4569,26399.0
2020-05-19 13:00:00,42.71,42.77,42.64,42.67,55453.0,35.4569,35.5067,35.3988,35.4237,55453.0
2020-05-19 13:05:00,42.68,42.71,42.61,42.7,29204.0,35.432,35.4569,35.3739,35.4486,29204.0
2020-05-19 13:10:00,42.7,42.87,42.7,42.84,24808.0,35.4486,35.5898,35.4486,35.5649,24808.0
2020-05-19 13:15:00,42.84,42.85,42.75,42.85,53164.0,35.5649,35.5732,35.4901,35.5732,53164.0
2020-05-19 13:20:00,42.84,42.9,42.82,42.86,44739.0,35.5649,35.6147,35.5483,35.5815,44739.0
2020-05-19 13:25:00,42.86,42.97,42.86,42.87,29810.0,35.5815,35.6728,35.5815,35.5898,29810.0
2020-05-19 13:30:00,42.86,42.87,42.74,42.76,53139.0,35.5815,35.5898,35.4818,35.4984,53139.0
2020-05-19 13:35:00,42.76,42.84,42.74,42.75,28001.0,35.4984,35.5649,35.4818,35.4901,28001.0
2020-05-19 13:40:00,42.76,42.92,42.75,42.9,31544.0,35.4984,35.6313,35.4901,35.6147,31544.0
2020-05-19 13:45:00,42.91,43.04,42.9,43.02,80903.0,35.623,35.7309,35.6147,35.7143,80903.0
2020-05-19 13:50:00,43.02,43.04,42.92,42.95,32291.0,35.7143,35.7309,35.6313,35.6562,32291.0
2020-05-19 13:55:00,42.95,42.97,42.9,42.93,37448.0,35.6562,35.6728,35.6147,35.6396,37448.0
2020-05-19 14:00:00,42.91,42.94,42.81,42.91,49669.0,35.623,35.6479,35.54,35.623,49669.0
2020-05-19 14:05:00,42.91,43.13,42.91,43.12,45346.0,35.623,35.8056,35.623,35.7973,45346.0
2020-05-19 14:10:00,43.11,43.12,43.06,43.1,30208.0,35.789,35.7973,35.7475,35.7807,30208.0
2020-05-19 14:15:00,43.11,43.11,43.06,43.09,33137.0,35.789,35.789,35.7475,35.7724,33137.0
2020-05-19 14:20:00,43.1,43.21,43.08,43.21,34591.0,35.7807,35.872,35.7641,35.872,34591.0
2020-05-19 14:25:00,43.2,43.23,43.15,43.16,38696.0,35.8637,35.8886,35.8222,35.8305,38696.0
2020-05-19 14:30:00,43.16,43.25,43.09,43.25,92987.0,35.8305,35.9052,35.7724,35.9052,92987.0
2020-05-19 14:35:00,43.23,43.29,43.21,43.23,98476.0,35.8886,35.9384,35.872,35.8886,98476.0
2020-05-19 14:40:00,43.23,43.35,43.22,43.23,105294.0,35.8886,35.9882,35.8803,35.8886,105294.0
2020-05-19 14:45:00,43.22,43.35,43.2,43.34,42638.0,35.8803,35.9882,35.8637,35.9799,42638.0
2020-05-19 14:50:00,43.34,43.35,43.23,43.23,48966.0,35.9799,35.9882,35.8886,35.8886,48966.0
2020-05-19 14:55:00,43.24,43.25,42.72,42.78,129814.0,35.8969,35.9052,35.4652,35.515,129814.0
2020-05-19 15:00:00,42.77,43.04,42.75,43.01,78816.0,35.5067,35.7309,35.4901,35.706,78816.0
2020-05-19 15:05:00,43.01,43.14,42.99,43.09,68534.0,35.706,35.8139,35.6894,35.7724,68534.0
2020-05-19 15:10:00,43.09,43.27,43.02,43.16,116018.0,35.7724,35.9218,35.7143,35.8305,116018.0
2020-05-19 15:15:00,43.17,43.2,43.1,43.1,32478.0,35.8388,35.8637,35.7807,35.7807,32478.0
2020-05-19 15:20:00,43.11,43.11,42.97,43.0,66134.0,35.789,35.789,35.6728,35.6977,66134.0
2020-05-19 15:25:00,43.0,43.06,42.87,43.04,46048.0,35.6977,35.7475,35.5898,35.7309,46048.0
2020-05-19 15:30:00,43.01,43.12,42.93,43.06,90000.0,35.706,35.7973,35.6396,35.7475,90000.0
2020-05-19 15:35:00,43.07,43.14,42.96,43.14,220364.0,35.7558,35.8139,35.6645,35.8139,220364.0
2020-05-19 15:40:00,43.14,43.2,43.04,43.04,144678.0,35.8139,35.8637,35.7309,35.7309,144678.0
2020-05-19 15:45:00,43.03,43.1,42.89,42.93,117003.0,35.7226,35.7807,35.6064,35.6396,117003.0
2020-05-19 15:50:00,42.93,42.98,42.74,42.8,165483.0,35.6396,35.6811,35.4818,35.5316,165483.0
2020-05-19 15:55:00,42.79,42.85,42.63,42.67,292814.0,35.5233,35.5732,35.3905,35.4237,292814.0
2020-05-20 09:30:00,43.59,43.63,43.3,43.61,172789.0,36.1875,36.2207,35.9467,36.2041,172789.0
2020-05-20 09:35:00,43.61,43.7,43.52,43.59,128782.0,36.2041,36.2788,36.1294,36.1875,128782.0
2020-05-20 09:40:00,43.6,43.89,43.6,43.73,85523.0,36.1958,36.4365,36.1958,36.3037,85523.0
2020-05-20 09:45:00,43.73,43.99,43.69,43.94,69055.0,36.3037,36.5196,36.2705,36.4781,69055.0
2020-05-20 09:50:00,43.93,44.08,43.73,43.83,93563.0,36.4698,36.5943,36.3037,36.3867,93563.0
2020-05-20 09:55:00,43.82,44.09,43.81,44.07,59256.0,36.3784,36.6026,36.3701,36.586,59256.0
2020-05-20 10:00:00,44.08,44.46,44.01,44.39,167763.0,36.5943,36.9097,36.5362,36.8516,167763.0
2020-05-20 10:05:00,44.4,44.49,44.33,44.47,228343.0,36.8599,36.9347,36.8018,36.918,228343.0
2020-05-20 10:10:00,44.47,44.65,44.42,44.59,125671.0,36.918,37.0675,36.8765,37.0177,125671.0
2020-05-20 10:15:00,44.6,44.72,44.47,44.57,118933.0,37.026,37.1256,36.918,37.0011,118933.0
2020-05-20 10:20:00,44.57,44.69,44.55,44.57,36454.0,37.0011,37.1007,36.9845,37.0011,36454.0
2020-05-20 10:25:00,44.58,44.72,44.45,44.71,57955.0,37.0094,37.1256,36.9014,37.1173,57955.0
2020-05-20 10:30:00,44.72,44.78,44.45,44.55,84028.0,37.1256,37.1754,36.9014,36.9845,84028.0
2020-05-20 10:35:00,44.56,44.68,44.45,44.58,74187.0,36.9928,37.0924,36.9014,37.0094,74187.0
2020-05-20 10:40:00,44.59,44.59,44.47,44.54,51643.0,37.0177,37.0177,36.918,36.9762,51643.0
2020-05-20 10:45:00,44.54,44.72,44.54,44.64,69647.0,36.9762,37.1256,36.9762,37.0592,69647.0
2020-05-20 10:50:00,44.63,44.72,44.55,44.67,87462.0,37.0509,37.1256,36.9845,37.0841,87462.0
2020-05-20 10:55:00,44.68,44.74,44.61,44.66,66642.0,37.0924,37.1422,37.0343,37.0758,66642.0
2020-05-20 11:00:00,44.67,44.8,44.61,44.62,85321.0,37.0841,37.192,37.0343,37.0426,85321.0
2020-05-20 11:05:00,44.61,44.64,44.44,44.52,46061.0,37.0343,37.0592,36.8931,36.9596,46061.0
2020-05-20 11:10:00,44.52,44.56,44.41,44.55,46349.0,36.9596,36.9928,36.8682,36.9845,46349.0
2020-05-20 11:15:00,44.56,44.56,44.27,44.45,57491.0,36.9928,36.9928,36.752,36.9014,57491.0
2020-05-20 11:20:00,44.45,44.45,44.27,44.29,30507.0,36.9014,36.9014,36.752,36.7686,30507.0
2020-05-20 11:25:00,44.28,44.48,44.27,44.4,58365.0,36.7603,36.9263,36.752,36.8599,58365.0
2020-05-20 11:30:00,44.41,44.43,44.28,44.36,74272.0,36.8682,36.8848,36.7603,36.8267,74272.0
2020-05-20 11:35:00,44.34,44.39,44.13,44.18,59365.0,36.8101,36.8516,36.6358,36.6773,59365.0
2020-05-20 11:40:00,44.18,44.22,44.08,44.17,62365.0,36.6773,36.7105,36.5943,36.669,62365.0
2020-05-20 11:45:00,44.16,44.26,44.12,44.23,127716.0,36.6607,36.7437,36.6275,36.7188,127716.0
2020-05-20 11:50:00,44.23,44.28,44.07,44.13,65682.0,36.7188,36.7603,36.586,36.6358,65682.0
2020-05-20 11:55:00,44.13,44.2,44.11,44.12,35020.0,36.6358,36.6939,36.6192,36.6275,35020.0
2020-05-20 12:00:00,44.13,44.19,44.04,44.19,40567.0,36.6358,36.6856,36.5611,36.6856,40567.0
2020-05-20 12:05:00,44.17,44.18,44.07,44.1,30254.0,36.669,36.6773,36.586,36.6109,30254.0
2020-05-20 12:10:00,44.11,44.15,44.01,44.15,42461.0,36.6192,36.6524,36.5362,36.6524,42461.0
2020-05-20 12:15:00,44.14,44.19,44.06,44.14,35062.0,36.6441,36.6856,36.5777,36.6441,35062.0
2020-05-20 12:20:00,44.15,44.23,44.14,44.18,34405.0,36.6524,36.7188,36.6441,36.6773,34405.0
2020-05-20 12:25:00,44.19,44.31,44.17,44.29,49214.0,36.6856,36.7852,36.669,36.7686,49214.0
2020-05-20 12:30:00,44.28,44.31,44.18,44.2,48526.0,36.7603,36.7852,36.6773,36.6939,48526.0
2020-05-20 12:35:00,44.21,44.32,44.17,44.29,66649.0,36.7022,36.7935,36.669,36.7686,66649.0
2020-05-20 12:40:00,44.28,44.34,44.25,44.27,41168.0,36.7603,36.8101,36.7354,36.752,41168.0
2020-05-20 12:45:00,44.28,44.36,44.23,44.29,52780.0,36.7603,36.8267,36.7188,36.7686,52780.0
2020-05-20 12:50:00,44.29,44.33,44.18,44.18,47122.0,36.7686,36.8018,36.6773,36.6773,47122.0
2020-05-20 12:55:00,44.18,44.18,44.09,44.1,54531.0,36.6773,36.6773,36.6026,36.6109,54531.0
2020-05-20 13:00:00,44.1,44.11,43.95,44.0,50272.0,36.6109,36.6192,36.4864,36.5279,50272.0
2020-05-20 13:05:00,44.0,44.03,43.87,43.91,51228.0,36.5279,36.5528,36.4199,36.4531,51228.0
2020-05-20 13:10:00,43.9,44.09,43.88,44.05,51958.0,36.4448,36.6026,36.4282,36.5694,51958.0
2020-05-20 13:15:00,44.05,44.05,43.91,43.98,31168.0,36.5694,36.5694,36.4531,36.5113,31168.0
2020-05-20 13:20:00,43.98,44.09,43.94,44.0,74264.0,36.5113,36.6026,36.4781,36.5279,74264.0
2020-05-20 13:25:00,44.0,44.06,43.88,43.88,46443.0,36.5279,36.5777,36.4282,36.4282,46443.0
2020-05-20 13:30:00,43.89,43.95,43.75,43.76,37450.0,36.4365,36.4864,36.3203,36.3286,37450.0
2020-05-20 13:35:00,43.75,43.85,43.75,43.82,28334.0,36.3203,36.4033,36.3203,36.3784,28334.0
2020-05-20 13:40:00,43.83,43.9,43.77,43.9,32808.0,36.3867,36.4448,36.3369,36.4448,32808.0
2020-05-20 13:45:00,43.88,43.94,43.81,43.82,41006.0,36.4282,36.4781,36.3701,36.3784,41006.0
2020-05-20 13:50:00,43.82,43.83,43.78,43.8,26995.0,36.3784,36.3867,36.3452,36.3618,26995.0
2020-05-20 13:55:00,43.79,43.82,43.74,43.79,30054.0,36.3535,36.3784,36.312,36.3535,30054.0
2020-05-20 14:00:00,43.79,43.83,43.68,43.81,43168.0,36.3535,36.3867,36.2622,36.3701,43168.0
2020-05-20 14:05:00,43.83,43.99,43.82,43.89,38350.0,36.3867,36.5196,36.3784,36.4365,38350.0
2020-05-20 14:10:00,43.9,43.98,43.86,43.88,59021.0,36.4448,36.5113,36.4116,36.4282,59021.0
2020-05-20 14:15:00,43.89,43.9,43.77,43.81,79520.0,36.4365,36.4448,36.3369,36.3701,79520.0
2020-05-20 14:20:00,43.82,43.93,43.79,43.88,35984.0,36.3784,36.4698,36.3535,36.4282,35984.0
2020-05-20 14:25:00,43.87,43.97,43.76,43.92,37705.0,36.4199,36.503,36.3286,36.4614,37705.0
2020-05-20 14:30:00,43.92,44.05,43.9,43.94,45757.0,36.4614,36.5694,36.4448,36.4781,45757.0
2020-05-20 14:35:00,43.94,44.0,43.93,43.94,34693.0,36.4781,36.5279,36.4698,36.4781,34693.0
2020-05-20 14:40:00,43.95,44.07,43.95,44.06,38156.0,36.4864,36.586,36.4864,36.5777,38156.0
2020-05-20 14:45:00,44.06,44.11,44.0,44.11,26943.0,36.5777,36.6192,36.5279,36.6192,26943.0
2020-05-20 14:50:00,44.12,44.14,44.08,44.11,28755.0,36.6275,36.6441,36.5943,36.6192,28755.0
2020-05-20 14:55:00,44.11,44.13,44.01,44.02,33442.0,36.6192,36.6358,36.5362,36.5445,33442.0
2020-05-20 15:00:00,44.01,44.11,44.0,44.08,37387.0,36.5362,36.6192,36.5279,36.5943,37387.0
2020-05-20 15:05:00,44.09,44.09,44.01,44.08,42699.0,36.6026,36.6026,36.5362,36.5943,42699.0
2020-05-20 15:10:00,44.09,44.11,43.93,43.98,84578.0,36.6026,36.6192,36.4698,36.5113,84578.0
2020-05-20 15:15:00,43.99,44.06,43.95,44.05,42661.0,36.5196,36.5777,36.4864,36.5694,42661.0
2020-05-20 15:20:00,44.05,44.2,44.05,44.2,112787.0,36.5694,36.6939,36.5694,36.6939,112787.0
2020-05-20 15:25:00,44.19,44.25,44.14,44.23,43175.0,36.6856,36.7354,36.6441,36.7188,43175.0
2020-05-20 15:30:00,44.22,44.28,44.16,44.21,63690.0,36.7105,36.7603,36.6607,36.7022,63690.0
2020-05-20 15:35:00,44.21,44.31,44.2,44.28,83833.0,36.7022,36.7852,36.6939,36.7603,83833.0
2020-05-20 15:40:00,44.29,44.4,44.26,44.32,91810.0,36.7686,36.8599,36.7437,36.7935,91810.0
2020-05-20 15:45:00,44.32,44.39,44.19,44.22,152937.0,36.7935,36.8516,36.6856,36.7105,152937.0
2020-05-20 15:50:00,44.2,44.22,44.06,44.09,123744.0,36.6939,36.7105,36.5777,36.6026,123744.0
2020-05-20 15:55:00,44.09,44.28,44.08,44.15,265034.0,36.6026,36.7603,36.5943,36.6524,265034.0
2020-05-21 09:30:00,44.39,44.47,44.13,44.42,167675.0,36.8516,36.918,36.6358,36.8765,167675.0
2020-05-21 09:35:00,44.42,44.75,44.41,44.52,108680.0,36.8765,37.1505,36.8682,36.9596,108680.0
2020-05-21 09:40:00,44.51,44.76,44.45,44.69,92617.0,36.9513,37.1588,36.9014,37.1007,92617.0
2020-05-21 09:45:00,44.69,44.71,44.38,44.38,95633.0,37.1007,37.1173,36.8433,36.8433,95633.0
2020-05-21 09:50:00,44.36,44.46,44.23,44.37,158857.0,36.8267,36.9097,36.7188,36.835,158857.0
2020-05-21 09:55:00,44.36,44.55,44.21,44.47,66597.0,36.8267,36.9845,36.7022,36.918,66597.0
2020-05-21 10:00:00,44.5,44.61,44.42,44.5,50883.0,36.943,37.0343,36.8765,36.943,50883.0
2020-05-21 10:05:00,44.52,44.62,44.43,44.59,36181.0,36.9596,37.0426,36.8848,37.0177,36181.0
2020-05-21 10:10:00,44.59,44.79,44.59,44.78,58822.0,37.0177,37.1837,37.0177,37.1754,58822.0
2020-05-21 10:15:00,44.78,44.87,44.75,44.78,63332.0,37.1754,37.2501,37.1505,37.1754,63332.0
2020-05-21 10:20:00,44.78,44.86,44.56,44.58,107690.0,37.1754,37.2418,36.9928,37.0094,107690.0
2020-05-21 10:25:00,44.56,44.62,44.51,44.58,50818.0,36.9928,37.0426,36.9513,37.0094,50818.0
2020-05-21 10:30:00,44.55,44.57,44.42,44.51,127466.0,36.9845,37.0011,36.8765,36.9513,127466.0
2020-05-21 10:35:00,44.5,44.5,44.24,44.28,61580.0,36.943,36.943,36.7271,36.7603,61580.0
2020-05-21 10:40:00,44.27,44.43,44.23,44.28,74013.0,36.752,36.8848,36.7188,36.7603,74013.0
2020-05-21 10:45:00,44.27,44.27,44.08,44.19,92202.0,36.752,36.752,36.5943,36.6856,92202.0
2020-05-21 10:50:00,44.19,44.22,44.1,44.12,34219.0,36.6856,36.7105,36.6109,36.6275,34219.0
2020-05-21 10:55:00,44.12,44.17,44.02,44.06,93705.0,36.6275,36.669,36.5445,36.5777,93705.0
2020-05-21 11:00:00,44.05,44.05,43.84,43.88,142335.0,36.5694,36.5694,36.395,36.4282,142335.0
2020-05-21 11:05:00,43.9,43.94,43.72,43.88,55817.0,36.4448,36.4781,36.2954,36.4282,55817.0
2020-05-21 11:10:00,43.88,44.05,43.81,44.05,41191.0,36.4282,36.5694,36.3701,36.5694,41191.0
2020-05-21 11:15:00,44.05,44.05,43.83,43.88,66646.0,36.5694,36.5694,36.3867,36.4282,66646.0
2020-05-21 11:20:00,43.9,43.92,43.68,43.76,35699.0,36.4448,36.4614,36.2622,36.3286,35699.0
2020-05-21 11:25:00,43.76,43.84,43.64,43.73,69631.0,36.3286,36.395,36.229,36.3037,69631.0
2020-05-21 11:30:00,43.71,43.98,43.71,43.97,74241.0,36.2871,36.5113,36.2871,36.503,74241.0
2020-05-21 11:35:00,43.99,44.11,43.95,44.11,66998.0,36.5196,36.6192,36.4864,36.6192,66998.0
2020-05-21 11:40:00,44.11,44.19,44.04,44.07,48951.0,36.6192,36.6856,36.5611,36.586,48951.0
2020-05-21 11:45:00,44.06,44.18,43.97,44.03,64767.0,36.5777,36.6773,36.503,36.5528,64767.0
2020-05-21 11:50:00,44.05,44.08,43.96,44.06,26265.0,36.5694,36.5943,36.4947,36.5777,26265.0
2020-05-21 11:55:00,44.07,44.27,44.07,44.24,104915.0,36.586,36.752,36.586,36.7271,104915.0
2020-05-21 12:00:00,44.24,44.37,44.2,44.22,56615.0,36.7271,36.835,36.6939,36.7105,56615.0
2020-05-21 12:05:00,44.21,44.25,44.1,44.16,27861.0,36.7022,36.7354,36.6109,36.6607,27861.0
2020-05-21 12:10:00,44.16,44.26,44.12,44.24,23017.0,36.6607,36.7437,36.6275,36.7271,23017.0
2020-05-21 12:15:00,44.24,44.26,44.19,44.24,41773.0,36.7271,36.7437,36.6856,36.7271,41773.0
2020-05-21 12:20:00,44.24,44.37,44.24,44.31,33345.0,36.7271,36.835,36.7271,36.7852,33345.0
2020-05-21 12:25:00,44.31,44.34,44.12,44.13,29757.0,36.7852,36.8101,36.6275,36.6358,29757.0
2020-05-21 12:30:00,44.12,44.14,44.03,44.04,39528.0,36.6275,36.6441,36.5528,36.5611,39528.0
2020-05-21 12:35:00,44.05,44.15,44.03,44.05,35428.0,36.5694,36.6524,36.5528,36.5694,35428.0
2020-05-21 12:40:00,44.05,44.13,43.99,44.06,21027.0,36.5694,36.6358,36.5196,36.5777,21027.0
2020-05-21 12:45:00,44.05,44.18,44.02,44.14,20160.0,36.5694,36.6773,36.5445,36.6441,20160.0
2020-05-21 12:50:00,44.14,44.22,44.09,44.2,41485.0,36.6441,36.7105,36.6026,36.6939,41485.0
2020-05-21 12:55:00,44.18,44.18,44.03,44.07,27128.0,36.6773,36.6773,36.5528,36.586,27128.0
2020-05-21 13:00:00,44.07,44.27,44.03,44.2,33300.0,36.586,36.752,36.5528,36.6939,33300.0
2020-05-21 13:05:00,44.2,44.2,44.04,44.07,50465.0,36.6939,36.6939,36.5611,36.586,50465.0
2020-05-21 13:10:00,44.07,44.17,44.06,44.16,53579.0,36.586,36.669,36.5777,36.6607,53579.0
2020-05-21 13:15:00,44.16,44.17,44.09,44.15,25806.0,36.6607,36.669,36.6026,36.6524,25806.0
2020-05-21 13:20:00,44.14,44.21,44.06,44.17,66082.0,36.6441,36.7022,36.5777,36.669,66082.0
2020-05-21 13:25:00,44.17,44.21,44.12,44.13,20606.0,36.669,36.7022,36.6275,36.6358,20606.0
2020-05-21 13:30:00,44.14,44.21,44.13,44.18,71304.0,36.6441,36.7022,36.6358,36.6773,71304.0
2020-05-21 13:35:00,44.17,44.2,44.1,44.16,22233.0,36.669,36.6939,36.6109,36.6607,22233.0
2020-05-21 13:40:00,44.16,44.28,44.13,44.28,45553.0,36.6607,36.7603,36.6358,36.7603,45553.0
2020-05-21 13:45:00,44.27,44.3,44.21,44.23,38226.0,36.752,36.7769,36.7022,36.7188,38226.0
2020-05-21 13:50:00,44.22,44.26,44.17,44.21,32519.0,36.7105,36.7437,36.669,36.7022,32519.0
2020-05-21 13:55:00,44.21,44.28,44.19,44.2,31212.0,36.7022,36.7603,36.6856,36.6939,31212.0
2020-05-21 14:00:00,44.21,44.3,44.19,44.28,30235.0,36.7022,36.7769,36.6856,36.7603,30235.0
2020-05-21 14:05:00,44.28,44.29,44.23,44.28,19842.0,36.7603,36.7686,36.7188,36.7603,19842.0
2020-05-21 14:10:00,44.29,44.33,44.26,44.32,21151.0,36.7686,36.8018,36.7437,36.7935,21151.0
2020-05-21 14:15:00,44.3,44.34,44.29,44.34,20723.0,36.7769,36.8101,36.7686,36.8101,20723.0
2020-05-21 14:20:00,44.34,44.38,44.24,44.26,50484.0,36.8101,36.8433,36.7271,36.7437,50484.0
2020-05-21 14:25:00,44.25,44.25,44.16,44.21,44673.0,36.7354,36.7354,36.6607,36.7022,44673.0
2020-05-21 14:30:00,44.22,44.26,44.18,44.19,70758.0,36.7105,36.7437,36.6773,36.6856,70758.0
2020-05-21 14:35:00,44.2,44.21,44.04,44.07,106820.0,36.6939,36.7022,36.5611,36.586,106820.0
2020-05-21 14:40:00,44.09,44.21,44.07,44.18,36226.0,36.6026,36.7022,36.586,36.6773,36226.0
2020-05-21 14:45:00,44.17,44.17,44.0,44.01,66169.0,36.669,36.669,36.5279,36.5362,66169.0
2020-05-21 14:50:00,44.01,44.04,43.93,44.0,59134.0,36.5362,36.5611,36.4698,36.5279,59134.0
2020-05-21 14:55:00,44.0,44.06,43.96,43.99,90410.0,36.5279,36.5777,36.4947,36.5196,90410.0
2020-05-21 15:00:00,43.99,44.08,43.92,43.96,109140.0,36.5196,36.5943,36.4614,36.4947,109140.0
2020-05-21 15:05:00,43.97,43.97,43.9,43.96,45293.0,36.503,36.503,36.4448,36.4947,45293.0
2020-05-21 15:10:00,43.94,43.94,43.81,43.89,126303.0,36.4781,36.4781,36.3701,36.4365,126303.0
2020-05-21 15:15:00,43.87,43.88,43.8,43.84,73249.0,36.4199,36.4282,36.3618,36.395,73249.0
2020-05-21 15:20:00,43.84,43.99,43.81,43.96,88811.0,36.395,36.5196,36.3701,36.4947,88811.0
2020-05-21 15:25:00,43.97,44.07,43.96,44.02,55820.0,36.503,36.586,36.4947,36.5445,55820.0
2020-05-21 15:30:00,44.01,44.04,43.92,43.96,77529.0,36.5362,36.5611,36.4614,36.4947,77529.0
2020-05-21 15:35:00,43.96,43.96,43.81,43.88,96625.0,36.4947,36.4947,36.3701,36.4282,96625.0
2020-05-21 15:40:00,43.86,43.88,43.74,43.76,102001.0,36.4116,36.4282,36.312,36.3286,102001.0
2020-05-21 15:45:00,43.77,43.77,43.63,43.74,144253.0,36.3369,36.3369,36.2207,36.312,144253.0
2020-05-21 15:50:00,43.73,43.79,43.62,43.68,119873.0,36.3037,36.3535,36.2124,36.2622,119873.0
2020-05-21 15:55:00,43.68,43.76,43.65,43.72,276271.0,36.2622,36.3286,36.2373,36.2954,276271.0
2020-05-22 09:30:00,42.91,43.05,42.48,42.64,246762.0,35.623,35.7392,35.266,35.3988,246762.0
2020-05-22 09:35:00,42.62,42.75,42.53,42.56,97926.0,35.3822,35.4901,35.3075,35.3324,97926.0
2020-05-22 09:40:00,42.55,42.63,42.3,42.35,72275.0,35.3241,35.3905,35.1166,35.1581,72275.0
2020-05-22 09:45:00,42.35,42.58,42.3,42.58,46789.0,35.1581,35.349,35.1166,35.349,46789.0
2020-05-22 09:50:00,42.57,42.72,42.45,42.68,60092.0,35.3407,35.4652,35.2411,35.432,60092.0
2020-05-22 09:55:00,42.68,42.74,42.49,42.57,58376.0,35.432,35.4818,35.2743,35.3407,58376.0
2020-05-22 10:00:00,42.54,42.55,42.4,42.47,33023.0,35.3158,35.3241,35.1996,35.2577,33023.0
2020-05-22 10:05:00,42.51,42.52,42.36,42.42,40949.0,35.2909,35.2992,35.1664,35.2162,40949.0
2020-05-22 10:10:00,42.44,42.5,42.34,42.41,63060.0,35.2328,35.2826,35.1498,35.2079,63060.0
2020-05-22 10:15:00,42.4,42.69,42.37,42.65,92539.0,35.1996,35.4403,35.1747,35.4071,92539.0
2020-05-22 10:20:00,42.66,42.91,42.63,42.86,52618.0,35.4154,35.623,35.3905,35.5815,52618.0
2020-05-22 10:25:00,42.86,42.9,42.73,42.87,54639.0,35.5815,35.6147,35.4735,35.5898,54639.0
2020-05-22 10:30:00,42.89,42.98,42.86,42.9,42340.0,35.6064,35.6811,35.5815,35.6147,42340.0
2020-05-22 10:35:00,42.9,42.9,42.76,42.8,36205.0,35.6147,35.6147,35.4984,35.5316,36205.0
2020-05-22 10:40:00,42.8,42.82,42.65,42.67,46250.0,35.5316,35.5483,35.4071,35.4237,46250.0
2020-05-22 10:45:00,42.65,42.72,42.58,42.63,24511.0,35.4071,35.4652,35.349,35.3905,24511.0
2020-05-22 10:50:00,42.6,42.83,42.58,42.76,78974.0,35.3656,35.5566,35.349,35.4984,78974.0
2020-05-22 10:55:00,42.73,42.8,42.68,42.8,59568.0,35.4735,35.5316,35.432,35.5316,59568.0
2020-05-22 11:00:00,42.8,43.15,42.78,43.08,78367.0,35.5316,35.8222,35.515,35.7641,78367.0
2020-05-22 11:05:00,43.08,43.14,42.96,43.0,30938.0,35.7641,35.8139,35.6645,35.6977,30938.0
2020-05-22 11:10:00,43.01,43.05,42.92,42.99,53572.0,35.706,35.7392,35.6313,35.6894,53572.0
2020-05-22 11:15:00,42.99,43.15,42.99,43.15,59773.0,35.6894,35.8222,35.6894,35.8222,59773.0
2020-05-22 11:20:00,43.14,43.2,43.03,43.04,24138.0,35.8139,35.8637,35.7226,35.7309,24138.0
2020-05-22 11:25:00,43.04,43.07,42.91,42.98,29439.0,35.7309,35.7558,35.623,35.6811,29439.0
2020-05-22 11:30:00,42.98,43.0,42.88,42.93,40425.0,35.6811,35.6977,35.5981,35.6396,40425.0
2020-05-22 11:35:00,42.94,43.03,42.93,43.0,34287.0,35.6479,35.7226,35.6396,35.6977,34287.0
2020-05-22 11:40:00,43.0,43.09,42.96,43.09,22265.0,35.6977,35.7724,35.6645,35.7724,22265.0
2020-05-22 11:45:00,43.09,43.14,43.04,43.1,29787.0,35.7724,35.8139,35.7309,35.7807,29787.0
2020-05-22 11:50:00,43.11,43.22,43.1,43.22,19439.0,35.789,35.8803,35.7807,35.8803,19439.0
2020-05-22 11:55:00,43.22,43.25,43.13,43.18,30151.0,35.8803,35.9052,35.8056,35.8471,30151.0
2020-05-22 12:00:00,43.17,43.21,43.13,43.14,15317.0,35.8388,35.872,35.8056,35.8139,15317.0
2020-05-22 12:05:00,43.14,43.15,43.02,43.02,22511.0,35.8139,35.8222,35.7143,35.7143,22511.0
2020-05-22 12:10:00,43.01,43.06,42.95,42.96,61056.0,35.706,35.7475,35.6562,35.6645,61056.0
2020-05-22 12:15:00,42.95,42.97,42.87,42.95,20373.0,35.6562,35.6728,35.5898,35.6562,20373.0
2020-05-22 12:20:00,42.96,42.98,42.89,42.95,41820.0,35.6645,35.6811,35.6064,35.6562,41820.0
2020-05-22 12:25:00,42.95,42.96,42.88,42.91,19920.0,35.6562,35.6645,35.5981,35.623,19920.0
2020-05-22 12:30:00,42.92,43.0,42.91,42.93,27316.0,35.6313,35.6977,35.623,35.6396,27316.0
2020-05-22 12:35:00,42.94,42.96,42.88,42.91,33618.0,35.6479,35.6645,35.5981,35.623,33618.0
2020-05-22 12:40:00,42.89,42.91,42.85,42.86,29330.0,35.6064,35.623,35.5732,35.5815,29330.0
2020-05-22 12:45:00,42.86,42.89,42.82,42.83,19668.0,35.5815,35.6064,35.5483,35.5566,19668.0
2020-05-22 12:50:00,42.83,42.83,42.76,42.77,42204.0,35.5566,35.5566,35.4984,35.5067,42204.0
2020-05-22 12:55:00,42.78,42.84,42.76,42.78,43036.0,35.515,35.5649,35.4984,35.515,43036.0
2020-05-22 13:00:00,42.79,42.91,42.76,42.9,30649.0,35.5233,35.623,35.4984,35.6147,30649.0
2020-05-22 13:05:00,42.88,42.9,42.83,42.87,33564.0,35.5981,35.6147,35.5566,35.5898,33564.0
2020-05-22 13:10:00,42.87,42.88,42.8,42.84,19602.0,35.5898,35.5981,35.5316,35.5649,19602.0
2020-05-22 13:15:00,42.83,42.85,42.8,42.82,15960.0,35.5566,35.5732,35.5316,35.5483,15960.0
2020-05-22 13:20:00,42.81,42.83,42.79,42.83,20227.0,35.54,35.5566,35.5233,35.5566,20227.0
2020-05-22 13:25:00,42.83,42.85,42.78,42.79,24058.0,35.5566,35.5732,35.515,35.5233,24058.0
2020-05-22 13:30:00,42.79,42.82,42.75,42.79,28159.0,35.5233,35.5483,35.4901,35.5233,28159.0
2020-05-22 13:35:00,42.79,42.82,42.76,42.77,21233.0,35.5233,35.5483,35.4984,35.5067,21233.0
2020-05-22 13:40:00,42.77,42.81,42.76,42.79,27837.0,35.5067,35.54,35.4984,35.5233,27837.0
2020-05-22 13:45:00,42.79,42.93,42.79,42.88,22204.0,35.5233,35.6396,35.5233,35.5981,22204.0
2020-05-22 13:50:00,42.88,42.88,42.83,42.86,18435.0,35.5981,35.5981,35.5566,35.5815,18435.0
2020-05-22 13:55:00,42.86,42.95,42.86,42.91,30382.0,35.5815,35.6562,35.5815,35.623,30382.0
2020-05-22 14:00:00,42.91,42.97,42.86,42.97,32236.0,35.623,35.6728,35.5815,35.6728,32236.0
2020-05-22 14:05:00,42.97,43.02,42.91,42.97,22139.0,35.6728,35.7143,35.623,35.6728,22139.0
2020-05-22 14:10:00,42.98,43.01,42.95,42.97,27408.0,35.6811,35.706,35.6562,35.6728,27408.0
2020-05-22 14:15:00,42.97,42.97,42.89,42.9,22883.0,35.6728,35.6728,35.6064,35.6147,22883.0
2020-05-22 14:20:00,42.92,42.95,42.88,42.88,19080.0,35.6313,35.6562,35.5981,35.5981,19080.0
2020-05-22 14:25:00,42.88,42.94,42.84,42.91,22364.0,35.5981,35.6479,35.5649,35.623,22364.0
2020-05-22 14:30:00,42.91,42.91,42.84,42.88,21848.0,35.623,35.623,35.5649,35.5981,21848.0
2020-05-22 14:35:00,42.87,42.88,42.8,42.88,32230.0,35.5898,35.5981,35.5316,35.5981,32230.0
2020-05-22 14:40:00,42.87,42.9,42.75,42.82,41404.0,35.5898,35.6147,35.4901,35.5483,41404.0
2020-05-22 14:45:00,42.83,42.9,42.81,42.87,23907.0,35.5566,35.6147,35.54,35.5898,23907.0
2020-05-22 14:50:00,42.87,42.88,42.82,42.85,20866.0,35.5898,35.5981,35.5483,35.5732,20866.0
2020-05-22 14:55:00,42.84,42.94,42.84,42.92,25713.0,35.5649,35.6479,35.5649,35.6313,25713.0
2020-05-22 15:00:00,42.92,42.99,42.87,42.98,48282.0,35.6313,35.6894,35.5898,35.6811,48282.0
2020-05-22 15:05:00,42.97,43.1,42.97,43.08,36996.0,35.6728,35.7807,35.6728,35.7641,36996.0
2020-05-22 15:10:00,43.08,43.12,43.0,43.01,57034.0,35.7641,35.7973,35.6977,35.706,57034.0
2020-05-22 15:15:00,43.01,43.04,42.95,42.97,31512.0,35.706,35.7309,35.6562,35.6728,31512.0
2020-05-22 15:20:00,42.96,42.98,42.86,42.91,47563.0,35.6645,35.6811,35.5815,35.623,47563.0
2020-05-22 15:25:00,42.92,42.93,42.86,42.9,27710.0,35.6313,35.6396,35.5815,35.6147,27710.0
2020-05-22 15:30:00,42.89,43.0,42.88,42.96,48075.0,35.6064,35.6977,35.5981,35.6645,48075.0
2020-05-22 15:35:00,42.95,43.0,42.94,42.97,38124.0,35.6562,35.6977,35.6479,35.6728,38124.0
2020-05-22 15:40:00,42.97,43.03,42.92,43.03,44515.0,35.6728,35.7226,35.6313,35.7226,44515.0
2020-05-22 15:45:00,43.03,43.23,43.03,43.23,101821.0,35.7226,35.8886,35.7226,35.8886,101821.0
2020-05-22 15:50:00,43.24,43.32,43.19,43.25,128138.0,35.8969,35.9633,35.8554,35.9052,128138.0
2020-05-22 15:55:00,43.25,43.36,43.17,43.29,216225.0,35.9052,35.9965,35.8388,35.9384,216225.0
2020-05-26 09:30:00,44.81,44.88,44.4,44.47,248947.0,37.2003,37.2584,36.8599,36.918,248947.0
2020-05-26 09:35:00,44.43,44.48,44.18,44.27,88206.0,36.8848,36.9263,36.6773,36.752,88206.0
2020-05-26 09:40:00,44.26,44.47,44.16,44.46,82357.0,36.7437,36.918,36.6607,36.9097,82357.0
2020-05-26 09:45:00,44.42,44.47,44.33,44.41,86735.0,36.8765,36.918,36.8018,36.8682,86735.0
2020-05-26 09:50:00,44.42,44.55,44.33,44.47,64743.0,36.8765,36.9845,36.8018,36.918,64743.0
2020-05-26 09:55:00,44.47,44.53,44.34,44.39,75171.0,36.918,36.9679,36.8101,36.8516,75171.0
2020-05-26 10:00:00,44.38,44.59,44.34,44.51,75416.0,36.8433,37.0177,36.8101,36.9513,75416.0
2020-05-26 10:05:00,44.51,44.56,44.38,44.4,60816.0,36.9513,36.9928,36.8433,36.8599,60816.0
2020-05-26 10:10:00,44.4,44.48,44.33,44.35,37614.0,36.8599,36.9263,36.8018,36.8184,37614.0
2020-05-26 10:15:00,44.37,44.37,44.24,44.29,33586.0,36.835,36.835,36.7271,36.7686,33586.0
2020-05-26 10:20:00,44.28,44.46,44.26,44.4,33821.0,36.7603,36.9097,36.7437,36.8599,33821.0
2020-05-26 10:25:00,44.41,44.53,44.35,44.51,148899.0,36.8682,36.9679,36.8184,36.9513,148899.0
2020-05-26 10:30:00,44.49,44.75,44.48,44.75,219748.0,36.9347,37.1505,36.9263,37.1505,219748.0
2020-05-26 10:35:00,44.74,44.93,44.71,44.9,217585.0,37.1422,37.2999,37.1173,37.275,217585.0
2020-05-26 10:40:00,44.91,45.02,44.88,44.9,126435.0,37.2833,37.3746,37.2584,37.275,126435.0
2020-05-26 10:45:00,44.93,45.02,44.91,44.95,46729.0,37.2999,37.3746,37.2833,37.3165,46729.0
2020-05-26 10:50:00,44.94,45.12,44.85,44.85,198532.0,37.3082,37.4577,37.2335,37.2335,198532.0
2020-05-26 10:55:00,44.85,44.88,44.69,44.71,46024.0,37.2335,37.2584,37.1007,37.1173,46024.0
2020-05-26 11:00:00,44.72,44.76,44.64,44.7,45384.0,37.1256,37.1588,37.0592,37.109,45384.0
2020-05-26 11:05:00,44.69,44.76,44.59,44.61,43152.0,37.1007,37.1588,37.0177,37.0343,43152.0
2020-05-26 11:10:00,44.6,44.75,44.57,44.64,51833.0,37.026,37.1505,37.0011,37.0592,51833.0
2020-05-26 11:15:00,44.64,44.72,44.56,44.66,98530.0,37.0592,37.1256,36.9928,37.0758,98530.0
2020-05-26 11:20:00,44.66,44.75,44.65,44.67,68517.0,37.0758,37.1505,37.0675,37.0841,68517.0
2020-05-26 11:25:00,44.66,44.66,44.49,44.57,73982.0,37.0758,37.0758,36.9347,37.0011,73982.0
2020-05-26 11:30:00,44.57,44.57,44.37,44.37,51199.0,37.0011,37.0011,36.835,36.835,51199.0
2020-05-26 11:35:00,44.38,44.39,44.16,44.29,47407.0,36.8433,36.8516,36.6607,36.7686,47407.0
2020-05-26 11:40:00,44.27,44.39,44.18,44.34,61174.0,36.752,36.8516,36.6773,36.8101,61174.0
2020-05-26 11:45:00,44.34,44.41,44.3,44.37,27990.0,36.8101,36.8682,36.7769,36.835,27990.0
2020-05-26 11:50:00,44.37,44.42,44.25,44.27,36729.0,36.835,36.8765,36.7354,36.752,36729.0
2020-05-26 11:55:00,44.28,44.29,44.21,44.27,63668.0,36.7603,36.7686,36.7022,36.752,63668.0
2020-05-26 12:00:00,44.27,44.28,44.13,44.17,57697.0,36.752,36.7603,36.6358,36.669,57697.0
2020-05-26 12:05:00,44.13,44.15,43.99,44.08,68128.0,36.6358,36.6524,36.5196,36.5943,68128.0
2020-05-26 12:10:00,44.08,44.16,44.06,44.11,73635.0,36.5943,36.6607,36.5777,36.6192,73635.0
2020-05-26 12:15:00,44.11,44.12,43.92,43.99,71426.0,36.6192,36.6275,36.4614,36.5196,71426.0
2020-05-26 12:20:00,43.98,44.05,43.92,43.94,33688.0,36.5113,36.5694,36.4614,36.4781,33688.0
2020-05-26 12:25:00,43.94,44.0,43.9,43.93,53737.0,36.4781,36.5279,36.4448,36.4698,53737.0
2020-05-26 12:30:00,43.94,44.01,43.92,43.95,53875.0,36.4781,36.5362,36.4614,36.4864,53875.0
2020-05-26 12:35:00,43.95,43.99,43.89,43.99,101233.0,36.4864,36.5196,36.4365,36.5196,101233.0
2020-05-26 12:40:00,43.98,44.05,43.96,43.99,69545.0,36.5113,36.5694,36.4947,36.5196,69545.0
2020-05-26 12:45:00,43.98,44.0,43.9,43.94,40870.0,36.5113,36.5279,36.4448,36.4781,40870.0
2020-05-26 12:50:00,43.95,44.07,43.93,44.01,56426.0,36.4864,36.586,36.4698,36.5362,56426.0
2020-05-26 12:55:00,44.02,44.11,43.97,44.0,43740.0,36.5445,36.6192,36.503,36.5279,43740.0
2020-05-26 13:00:00,43.99,44.05,43.98,44.03,40677.0,36.5196,36.5694,36.5113,36.5528,40677.0
2020-05-26 13:05:00,44.02,44.14,44.01,44.05,82056.0,36.5445,36.6441,36.5362,36.5694,82056.0
2020-05-26 13:10:00,44.04,44.19,44.02,44.19,112529.0,36.5611,36.6856,36.5445,36.6856,112529.0
2020-05-26 13:15:00,44.18,44.25,44.08,44.09,34025.0,36.6773,36.7354,36.5943,36.6026,34025.0
2020-05-26 13:20:00,44.1,44.12,44.05,44.06,35380.0,36.6109,36.6275,36.5694,36.5777,35380.0
2020-05-26 13:25:00,44.07,44.15,44.07,44.13,31027.0,36.586,36.6524,36.586,36.6358,31027.0
2020-05-26 13:30:00,44.12,44.15,44.02,44.05,67520.0,36.6275,36.6524,36.5445,36.5694,67520.0
2020-05-26 13:35:00,44.05,44.06,43.98,44.04,45107.0,36.5694,36.5777,36.5113,36.5611,45107.0
2020-05-26 13:40:00,44.03,44.04,43.94,44.03,84478.0,36.5528,36.5611,36.4781,36.5528,84478.0
2020-05-26 13:45:00,44.03,44.04,43.98,44.02,45159.0,36.5528,36.5611,36.5113,36.5445,45159.0
2020-05-26 13:50:00,44.02,44.1,43.96,43.98,64574.0,36.5445,36.6109,36.4947,36.5113,64574.0
2020-05-26 13:55:00,43.99,44.0,43.91,44.0,55856.0,36.5196,36.5279,36.4531,36.5279,55856.0
2020-05-26 14:00:00,43.99,44.12,43.98,44.12,50072.0,36.5196,36.6275,36.5113,36.6275,50072.0
2020-05-26 14:05:00,44.13,44.13,44.06,44.08,31157.0,36.6358,36.6358,36.5777,36.5943,31157.0
2020-05-26 14:10:00,44.08,44.17,43.99,44.04,75405.0,36.5943,36.669,36.5196,36.5611,75405.0
2020-05-26 14:15:00,44.05,44.1,44.01,44.09,41763.0,36.5694,36.6109,36.5362,36.6026,41763.0
2020-05-26 14:20:00,44.09,44.13,44.06,44.08,36653.0,36.6026,36.6358,36.5777,36.5943,36653.0
2020-05-26 14:25:00,44.08,44.23,44.07,44.22,88437.0,36.5943,36.7188,36.586,36.7105,88437.0
2020-05-26 14:30:00,44.21,44.25,44.16,44.16,46504.0,36.7022,36.7354,36.6607,36.6607,46504.0
2020-05-26 14:35:00,44.16,44.21,44.11,44.13,45939.0,36.6607,36.7022,36.6192,36.6358,45939.0
2020-05-26 14:40:00,44.13,44.27,44.08,44.27,59694.0,36.6358,36.752,36.5943,36.752,59694.0
2020-05-26 14:45:00,44.28,44.36,44.21,44.31,67513.0,36.7603,36.8267,36.7022,36.7852,67513.0
2020-05-26 14:50:00,44.33,44.44,44.26,44.3,99788.0,36.8018,36.8931,36.7437,36.7769,99788.0
2020-05-26 14:55:00,44.28,44.33,44.26,44.32,38507.0,36.7603,36.8018,36.7437,36.7935,38507.0
2020-05-26 15:00:00,44.32,44.34,44.16,44.21,96508.0,36.7935,36.8101,36.6607,36.7022,96508.0
2020-05-26 15:05:00,44.21,44.26,44.2,44.23,30485.0,36.7022,36.7437,36.6939,36.7188,30485.0
2020-05-26 15:10:00,44.23,44.28,44.2,44.27,34288.0,36.7188,36.7603,36.6939,36.752,34288.0
2020-05-26 15:15:00,44.26,44.29,44.19,44.25,85247.0,36.7437,36.7686,36.6856,36.7354,85247.0
2020-05-26 15:20:00,44.25,44.3,44.19,44.29,81162.0,36.7354,36.7769,36.6856,36.7686,81162.0
2020-05-26 15:25:00,44.29,44.29,44.21,44.23,45350.0,36.7686,36.7686,36.7022,36.7188,45350.0
2020-05-26 15:30:00,44.23,44.34,44.15,44.3,88049.0,36.7188,36.8101,36.6524,36.7769,88049.0
2020-05-26 15:35:00,44.29,44.3,44.14,44.14,79873.0,36.7686,36.7769,36.6441,36.6441,79873.0
2020-05-26 15:40:00,44.14,44.16,44.04,44.08,66146.0,36.6441,36.6607,36.5611,36.5943,66146.0
2020-05-26 15:45:00,44.08,44.13,43.96,44.0,99027.0,36.5943,36.6358,36.4947,36.5279,99027.0
2020-05-26 15:50:00,44.01,44.03,43.66,43.66,235760.0,36.5362,36.5528,36.2456,36.2456,235760.0
2020-05-26 15:55:00,43.66,43.7,43.49,43.67,454806.0,36.2456,36.2788,36.1045,36.2539,454806.0
2020-05-27 09:30:00,44.34,44.34,43.76,43.96,220138.0,36.8101,36.8101,36.3286,36.4947,220138.0
2020-05-27 09:35:00,43.96,44.24,43.92,44.02,101292.0,36.4947,36.7271,36.4614,36.5445,101292.0
2020-05-27 09:40:00,44.01,44.08,43.79,43.87,54654.0,36.5362,36.5943,36.3535,36.4199,54654.0
2020-05-27 09:45:00,43.85,44.0,43.81,43.96,109772.0,36.4033,36.5279,36.3701,36.4947,109772.0
2020-05-27 09:50:00,43.98,44.16,43.96,44.04,112230.0,36.5113,36.6607,36.4947,36.5611,112230.0
2020-05-27 09:55:00,44.03,44.08,43.8,43.9,54195.0,36.5528,36.5943,36.3618,36.4448,54195.0
2020-05-27 10:00:00,43.89,43.95,43.77,43.81,88079.0,36.4365,36.4864,36.3369,36.3701,88079.0
2020-05-27 10:05:00,43.81,43.92,43.77,43.83,69885.0,36.3701,36.4614,36.3369,36.3867,69885.0
2020-05-27 10:10:00,43.86,44.11,43.85,44.11,80496.0,36.4116,36.6192,36.4033,36.6192,80496.0
2020-05-27 10:15:00,44.1,44.29,44.09,44.24,78100.0,36.6109,36.7686,36.6026,36.7271,78100.0
2020-05-27 10:20:00,44.25,44.27,43.94,44.0,83653.0,36.7354,36.752,36.4781,36.5279,83653.0
2020-05-27 10:25:00,44.02,44.03,43.85,43.89,61521.0,36.5445,36.5528,36.4033,36.4365,61521.0
2020-05-27 10:30:00,43.87,43.87,43.44,43.48,93499.0,36.4199,36.4199,36.063,36.0962,93499.0
2020-05-27 10:35:00,43.47,43.5,43.27,43.28,64121.0,36.0879,36.1128,35.9218,35.9301,64121.0
2020-05-27 10:40:00,43.27,43.36,43.12,43.33,48587.0,35.9218,35.9965,35.7973,35.9716,48587.0
2020-05-27 10:45:00,43.35,43.35,43.02,43.06,88139.0,35.9882,35.9882,35.7143,35.7475,88139.0
2020-05-27 10:50:00,43.06,43.26,42.96,43.18,63054.0,35.7475,35.9135,35.6645,35.8471,63054.0
2020-05-27 10:55:00,43.13,43.42,43.1,43.41,54869.0,35.8056,36.0464,35.7807,36.0381,54869.0
2020-05-27 11:00:00,43.43,43.71,43.4,43.67,61207.0,36.0547,36.2871,36.0298,36.2539,61207.0
2020-05-27 11:05:00,43.67,43.88,43.6,43.66,37941.0,36.2539,36.4282,36.1958,36.2456,37941.0
2020-05-27 11:10:00,43.66,43.74,43.52,43.58,50553.0,36.2456,36.312,36.1294,36.1792,50553.0
2020-05-27 11:15:00,43.59,43.61,43.45,43.53,56619.0,36.1875,36.2041,36.0713,36.1377,56619.0
2020-05-27 11:20:00,43.51,43.53,43.38,43.48,55567.0,36.1211,36.1377,36.0132,36.0962,55567.0
2020-05-27 11:25:00,43.48,43.88,43.48,43.88,73254.0,36.0962,36.4282,36.0962,36.4282,73254.0
2020-05-27 11:30:00,43.87,43.97,43.83,43.97,55977.0,36.4199,36.503,36.3867,36.503,55977.0
2020-05-27 11:35:00,43.98,44.03,43.74,43.76,66023.0,36.5113,36.5528,36.312,36.3286,66023.0
2020-05-27 11:40:00,43.75,43.85,43.72,43.8,58112.0,36.3203,36.4033,36.2954,36.3618,58112.0
2020-05-27 11:45:00,43.81,43.91,43.81,43.88,26723.0,36.3701,36.4531,36.3701,36.4282,26723.0
2020-05-27 11:50:00,43.88,43.9,43.82,43.87,24953.0,36.4282,36.4448,36.3784,36.4199,24953.0
2020-05-27 11:55:00,43.86,43.99,43.84,43.93,27907.0,36.4116,36.5196,36.395,36.4698,27907.0
2020-05-27 12:00:00,43.91,44.1,43.9,44.1,46181.0,36.4531,36.6109,36.4448,36.6109,46181.0
2020-05-27 12:05:00,44.09,44.23,44.08,44.18,48905.0,36.6026,36.7188,36.5943,36.6773,48905.0
2020-05-27 12:10:00,44.2,44.22,44.13,44.15,23886.0,36.6939,36.7105,36.6358,36.6524,23886.0
2020-05-27 12:15:00,44.16,44.22,44.14,44.2,45854.0,36.6607,36.7105,36.6441,36.6939,45854.0
2020-05-27 12:20:00,44.21,44.37,44.21,44.37,53545.0,36.7022,36.835,36.7022,36.835,53545.0
2020-05-27 12:25:00,44.37,44.47,44.34,44.37,102948.0,36.835,36.918,36.8101,36.835,102948.0
2020-05-27 12:30:00,44.39,44.42,44.32,44.39,51433.0,36.8516,36.8765,36.7935,36.8516,51433.0
2020-05-27 12:35:00,44.39,44.41,44.28,44.31,30519.0,36.8516,36.8682,36.7603,36.7852,30519.0
2020-05-27 12:40:00,44.31,44.35,44.19,44.2,35697.0,36.7852,36.8184,36.6856,36.6939,35697.0
2020-05-27 12:45:00,44.21,44.28,44.18,44.25,37299.0,36.7022,36.7603,36.6773,36.7354,37299.0
2020-05-27 12:50:00,44.26,44.29,44.19,44.22,22216.0,36.7437,36.7686,36.6856,36.7105,22216.0
2020-05-27 12:55:00,44.22,44.23,44.07,44.1,21361.0,36.7105,36.7188,36.586,36.6109,21361.0
2020-05-27 13:00:00,44.1,44.13,43.99,44.07,39807.0,36.6109,36.6358,36.5196,36.586,39807.0
2020-05-27 13:05:00,44.07,44.12,44.04,44.06,24418.0,36.586,36.6275,36.5611,36.5777,24418.0
2020-05-27 13:10:00,44.06,44.1,44.01,44.04,26246.0,36.5777,36.6109,36.5362,36.5611,26246.0
2020-05-27 13:15:00,44.04,44.09,43.97,43.98,14836.0,36.5611,36.6026,36.503,36.5113,14836.0
2020-05-27 13:20:00,43.99,44.08,43.99,44.04,21185.0,36.5196,36.5943,36.5196,36.5611,21185.0
2020-05-27 13:25:00,44.04,44.09,43.94,43.99,29281.0,36.5611,36.6026,36.4781,36.5196,29281.0
2020-05-27 13:30:00,43.99,44.0,43.89,43.93,41764.0,36.5196,36.5279,36.4365,36.4698,41764.0
2020-05-27 13:35:00,43.94,44.08,43.89,44.08,30651.0,36.4781,36.5943,36.4365,36.5943,30651.0
2020-05-27 13:40:00,44.09,44.17,44.06,44.15,23068.0,36.6026,36.669,36.5777,36.6524,23068.0
2020-05-27 13:45:00,44.15,44.2,44.12,44.19,21182.0,36.6524,36.6939,36.6275,36.6856,21182.0
2020-05-27 13:50:00,44.18,44.19,44.12,44.15,23558.0,36.6773,36.6856,36.6275,36.6524,23558.0
2020-05-27 13:55:00,44.15,44.17,44.09,44.13,34861.0,36.6524,36.669,36.6026,36.6358,34861.0
2020-05-27 14:00:00,44.14,44.2,44.13,44.15,45116.0,36.6441,36.6939,36.6358,36.6524,45116.0
2020-05-27 14:05:00,44.14,44.19,44.08,44.18,33218.0,36.6441,36.6856,36.5943,36.6773,33218.0
2020-05-27 14:10:00,44.19,44.3,44.19,44.25,40311.0,36.6856,36.7769,36.6856,36.7354,40311.0
2020-05-27 14:15:00,44.24,44.32,44.18,44.32,32540.0,36.7271,36.7935,36.6773,36.7935,32540.0
2020-05-27 14:20:00,44.32,44.39,44.28,44.33,43724.0,36.7935,36.8516,36.7603,36.8018,43724.0
2020-05-27 14:25:00,44.32,44.32,44.25,44.28,31895.0,36.7935,36.7935,36.7354,36.7603,31895.0
2020-05-27 14:30:00,44.28,44.38,44.22,44.33,27336.0,36.7603,36.8433,36.7105,36.8018,27336.0
2020-05-27 14:35:00,44.33,44.36,44.31,44.32,46862.0,36.8018,36.8267,36.7852,36.7935,46862.0
2020-05-27 14:40:00,44.31,44.33,44.28,44.31,24709.0,36.7852,36.8018,36.7603,36.7852,24709.0
2020-05-27 14:45:00,44.32,44.35,44.26,44.34,28855.0,36.7935,36.8184,36.7437,36.8101,28855.0
2020-05-27 14:50:00,44.34,44.47,44.34,44.41,41423.0,36.8101,36.918,36.8101,36.8682,41423.0
2020-05-27 14:55:00,44.42,44.45,44.36,44.43,35535.0,36.8765,36.9014,36.8267,36.8848,35535.0
2020-05-27 15:00:00,44.42,44.45,44.37,44.41,35020.0,36.8765,36.9014,36.835,36.8682,35020.0
2020-05-27 15:05:00,44.41,44.42,44.33,44.36,61465.0,36.8682,36.8765,36.8018,36.8267,61465.0
2020-05-27 15:10:00,44.36,44.42,44.36,44.38,36854.0,36.8267,36.8765,36.8267,36.8433,36854.0
2020-05-27 15:15:00,44.39,44.39,44.28,44.37,63021.0,36.8516,36.8516,36.7603,36.835,63021.0
2020-05-27 15:20:00,44.37,44.37,44.26,44.3,35747.0,36.835,36.835,36.7437,36.7769,35747.0
2020-05-27 15:25:00,44.3,44.38,44.28,44.35,38042.0,36.7769,36.8433,36.7603,36.8184,38042.0
2020-05-27 15:30:00,44.35,44.38,44.3,44.34,43589.0,36.8184,36.8433,36.7769,36.8101,43589.0
2020-05-27 15:35:00,44.33,44.42,44.3,44.38,67261.0,36.8018,36.8765,36.7769,36.8433,67261.0
2020-05-27 15:40:00,44.37,44.45,44.33,44.39,68738.0,36.835,36.9014,36.8018,36.8516,68738.0
2020-05-27 15:45:00,44.39,44.44,44.37,44.4,78835.0,36.8516,36.8931,36.835,36.8599,78835.0
2020-05-27 15:50:00,44.42,44.69,44.4,44.58,171827.0,36.8765,37.1007,36.8599,37.0094,171827.0
2020-05-27 15:55:00,44.57,44.68,44.5,44.67,205491.0,37.0011,37.0924,36.943,37.0841,205491.0
2020-05-28 09:30:00,44.72,44.72,44.19,44.38,142766.0,37.1256,37.1256,36.6856,36.8433,142766.0
2020-05-28 09:35:00,44.41,44.5,43.93,44.01,61843.0,36.8682,36.943,36.4698,36.5362,61843.0
2020-05-28 09:40:00,44.02,44.25,43.93,44.18,74255.0,36.5445,36.7354,36.4698,36.6773,74255.0
2020-05-28 09:45:00,44.19,44.29,44.15,44.18,70984.0,36.6856,36.7686,36.6524,36.6773,70984.0
2020-05-28 09:50:00,44.17,44.43,44.17,44.35,56780.0,36.669,36.8848,36.669,36.8184,56780.0
2020-05-28 09:55:00,44.35,44.61,44.3,44.61,69753.0,36.8184,37.0343,36.7769,37.0343,69753.0
2020-05-28 10:00:00,44.57,44.61,44.28,44.36,62487.0,37.0011,37.0343,36.7603,36.8267,62487.0
2020-05-28 10:05:00,44.39,44.6,44.38,44.45,63133.0,36.8516,37.026,36.8433,36.9014,63133.0
2020-05-28 10:10:00,44.43,44.57,44.41,44.42,114799.0,36.8848,37.0011,36.8682,36.8765,114799.0
2020-05-28 10:15:00,44.42,44.42,44.13,44.14,85780.0,36.8765,36.8765,36.6358,36.6441,85780.0
2020-05-28 10:20:00,44.14,44.21,44.04,44.05,59199.0,36.6441,36.7022,36.5611,36.5694,59199.0
2020-05-28 10:25:00,44.05,44.11,44.02,44.08,32733.0,36.5694,36.6192,36.5445,36.5943,32733.0
2020-05-28 10:30:00,44.08,44.09,44.0,44.09,28567.0,36.5943,36.6026,36.5279,36.6026,28567.0
2020-05-28 10:35:00,44.1,44.21,44.01,44.07,41334.0,36.6109,36.7022,36.5362,36.586,41334.0
2020-05-28 10:40:00,44.06,44.12,43.99,44.01,79786.0,36.5777,36.6275,36.5196,36.5362,79786.0
2020-05-28 10:45:00,44.02,44.08,43.92,43.92,95196.0,36.5445,36.5943,36.4614,36.4614,95196.0
2020-05-28 10:50:00,43.92,43.93,43.7,43.77,104112.0,36.4614,36.4698,36.2788,36.3369,104112.0
2020-05-28 10:55:00,43.79,43.83,43.65,43.68,52850.0,36.3535,36.3867,36.2373,36.2622,52850.0
2020-05-28 11:00:00,43.69,43.72,43.51,43.66,50132.0,36.2705,36.2954,36.1211,36.2456,50132.0
2020-05-28 11:05:00,43.66,43.82,43.56,43.7,36473.0,36.2456,36.3784,36.1626,36.2788,36473.0
2020-05-28 11:10:00,43.69,43.75,43.64,43.71,33519.0,36.2705,36.3203,36.229,36.2871,33519.0
2020-05-28 11:15:00,43.72,43.87,43.68,43.86,35638.0,36.2954,36.4199,36.2622,36.4116,35638.0
2020-05-28 11:20:00,43.84,43.85,43.73,43.76,31926.0,36.395,36.4033,36.3037,36.3286,31926.0
2020-05-28 11:25:00,43.77,43.87,43.77,43.86,48387.0,36.3369,36.4199,36.3369,36.4116,48387.0
2020-05-28 11:30:00,43.88,43.9,43.69,43.69,24892.0,36.4282,36.4448,36.2705,36.2705,24892.0
2020-05-28 11:35:00,43.7,43.77,43.6,43.6,54938.0,36.2788,36.3369,36.1958,36.1958,54938.0
2020-05-28 11:40:00,43.6,43.68,43.58,43.65,50550.0,36.1958,36.2622,36.1792,36.2373,50550.0
2020-05-28 11:45:00,43.65,43.88,43.62,43.86,36640.0,36.2373,36.4282,36.2124,36.4116,36640.0
2020-05-28 11:50:00,43.89,43.95,43.82,43.89,22788.0,36.4365,36.4864,36.3784,36.4365,22788.0
2020-05-28 11:55:00,43.9,43.94,43.85,43.92,31902.0,36.4448,36.4781,36.4033,36.4614,31902.0
2020-05-28 12:00:00,43.93,44.02,43.89,43.94,37511.0,36.4698,36.5445,36.4365,36.4781,37511.0
2020-05-28 12:05:00,43.96,44.08,43.96,44.06,34871.0,36.4947,36.5943,36.4947,36.5777,34871.0
2020-05-28 12:10:00,44.06,44.11,44.03,44.09,30472.0,36.5777,36.6192,36.5528,36.6026,30472.0
2020-05-28 12:15:00,44.09,44.16,44.03,44.13,33521.0,36.6026,36.6607,36.5528,36.6358,33521.0
2020-05-28 12:20:00,44.13,44.19,44.1,44.11,26208.0,36.6358,36.6856,36.6109,36.6192,26208.0
2020-05-28 12:25:00,44.11,44.11,43.99,44.03,30516.0,36.6192,36.6192,36.5196,36.5528,30516.0
2020-05-28 12:30:00,44.02,44.05,43.96,44.05,22085.0,36.5445,36.5694,36.4947,36.5694,22085.0
2020-05-28 12:35:00,44.03,44.19,44.03,44.18,30530.0,36.5528,36.6856,36.5528,36.6773,30530.0
2020-05-28 12:40:00,44.18,44.22,44.17,44.2,27293.0,36.6773,36.7105,36.669,36.6939,27293.0
2020-05-28 12:45:00,44.2,44.27,44.19,44.25,26988.0,36.6939,36.752,36.6856,36.7354,26988.0
2020-05-28 12:50:00,44.25,44.27,44.17,44.21,27968.0,36.7354,36.752,36.669,36.7022,27968.0
2020-05-28 12:55:00,44.23,44.24,44.15,44.21,31055.0,36.7188,36.7271,36.6524,36.7022,31055.0
2020-05-28 13:00:00,44.21,44.26,44.19,44.22,21766.0,36.7022,36.7437,36.6856,36.7105,21766.0
2020-05-28 13:05:00,44.21,44.31,44.18,44.27,51560.0,36.7022,36.7852,36.6773,36.752,51560.0
2020-05-28 13:10:00,44.27,44.27,44.17,44.18,20953.0,36.752,36.752,36.669,36.6773,20953.0
2020-05-28 13:15:00,44.17,44.21,44.07,44.07,31578.0,36.669,36.7022,36.586,36.586,31578.0
2020-05-28 13:20:00,44.07,44.14,44.07,44.08,18219.0,36.586,36.6441,36.586,36.5943,18219.0
2020-05-28 13:25:00,44.1,44.12,44.03,44.1,25526.0,36.6109,36.6275,36.5528,36.6109,25526.0
2020-05-28 13:30:00,44.1,44.11,44.03,44.07,32286.0,36.6109,36.6192,36.5528,36.586,32286.0
2020-05-28 13:35:00,44.08,44.08,43.96,43.96,22563.0,36.5943,36.5943,36.4947,36.4947,22563.0
2020-05-28 13:40:00,43.98,44.01,43.89,43.94,67218.0,36.5113,36.5362,36.4365,36.4781,67218.0
2020-05-28 13:45:00,43.97,43.99,43.9,43.9,37792.0,36.503,36.5196,36.4448,36.4448,37792.0
2020-05-28 13:50:00,43.9,44.08,43.9,44.06,55120.0,36.4448,36.5943,36.4448,36.5777,55120.0
2020-05-28 13:55:00,44.07,44.1,44.01,44.03,21695.0,36.586,36.6109,36.5362,36.5528,21695.0
2020-05-28 14:00:00,44.05,44.05,43.93,43.94,35303.0,36.5694,36.5694,36.4698,36.4781,35303.0
2020-05-28 14:05:00,43.94,43.97,43.86,43.86,25772.0,36.4781,36.503,36.4116,36.4116,25772.0
2020-05-28 14:10:00,43.86,43.95,43.83,43.95,50112.0,36.4116,36.4864,36.3867,36.4864,50112.0
2020-05-28 14:15:00,43.94,43.98,43.84,43.84,55531.0,36.4781,36.5113,36.395,36.395,55531.0
2020-05-28 14:20:00,43.84,43.87,43.77,43.8,55053.0,36.395,36.4199,36.3369,36.3618,55053.0
2020-05-28 14:25:00,43.8,43.84,43.74,43.79,83539.0,36.3618,36.395,36.312,36.3535,83539.0
2020-05-28 14:30:00,43.8,43.85,43.78,43.82,59499.0,36.3618,36.4033,36.3452,36.3784,59499.0
2020-05-28 14:35:00,43.82,43.84,43.74,43.78,47016.0,36.3784,36.395,36.312,36.3452,47016.0
2020-05-28 14:40:00,43.79,43.8,43.62,43.68,52992.0,36.3535,36.3618,36.2124,36.2622,52992.0
2020-05-28 14:45:00,43.68,43.76,43.66,43.73,29061.0,36.2622,36.3286,36.2456,36.3037,29061.0
2020-05-28 14:50:00,43.74,43.78,43.61,43.62,45285.0,36.312,36.3452,36.2041,36.2124,45285.0
2020-05-28 14:55:00,43.61,43.78,43.6,43.76,46452.0,36.2041,36.3452,36.1958,36.3286,46452.0
2020-05-28 15:00:00,43.76,43.8,43.72,43.74,30228.0,36.3286,36.3618,36.2954,36.312,30228.0
2020-05-28 15:05:00,43.76,43.77,43.67,43.72,29261.0,36.3286,36.3369,36.2539,36.2954,29261.0
2020-05-28 15:10:00,43.72,43.85,43.67,43.79,47582.0,36.2954,36.4033,36.2539,36.3535,47582.0
2020-05-28 15:15:00,43.8,43.8,43.58,43.59,54154.0,36.3618,36.3618,36.1792,36.1875,54154.0
2020-05-28 15:20:00,43.6,43.64,43.54,43.59,58674.0,36.1958,36.229,36.146,36.1875,58674.0
2020-05-28 15:25:00,43.58,43.6,43.44,43.45,65524.0,36.1792,36.1958,36.063,36.0713,65524.0
2020-05-28 15:30:00,43.45,43.51,43.26,43.41,98447.0,36.0713,36.1211,35.9135,36.0381,98447.0
2020-05-28 15:35:00,43.41,43.41,43.28,43.33,81472.0,36.0381,36.0381,35.9301,35.9716,81472.0
2020-05-28 15:40:00,43.33,43.35,43.23,43.23,109768.0,35.9716,35.9882,35.8886,35.8886,109768.0
2020-05-28 15:45:00,43.23,43.27,42.95,42.98,180727.0,35.8886,35.9218,35.6562,35.6811,180727.0
2020-05-28 15:50:00,42.98,43.0,42.77,42.99,171232.0,35.6811,35.6977,35.5067,35.6894,171232.0
2020-05-28 15:55:00,43.0,43.17,42.97,43.03,268563.0,35.6977,35.8388,35.6728,35.7226,268563.0
2020-05-29 09:30:00,42.61,42.69,42.32,42.53,138454.0,35.3739,35.4403,35.1332,35.3075,138454.0
2020-05-29 09:35:00,42.53,42.64,42.4,42.47,114765.0,35.3075,35.3988,35.1996,35.2577,114765.0
2020-05-29 09:40:00,42.46,42.49,42.26,42.41,65414.0,35.2494,35.2743,35.0834,35.2079,65414.0
2020-05-29 09:45:00,42.38,42.56,42.28,42.43,50298.0,35.183,35.3324,35.1,35.2245,50298.0
2020-05-29 09:50:00,42.41,42.45,42.27,42.32,65099.0,35.2079,35.2411,35.0917,35.1332,65099.0
2020-05-29 09:55:00,42.32,42.37,42.05,42.16,46396.0,35.1332,35.1747,34.909,35.0003,46396.0
2020-05-29 10:00:00,42.16,42.2,41.92,41.94,87954.0,35.0003,35.0335,34.8011,34.8177,87954.0
2020-05-29 10:05:00,41.93,42.01,41.83,41.9,57660.0,34.8094,34.8758,34.7264,34.7845,57660.0
2020-05-29 10:10:00,41.9,42.22,41.88,42.2,62261.0,34.7845,35.0501,34.7679,35.0335,62261.0
2020-05-29 10:15:00,42.2,42.27,42.11,42.24,95205.0,35.0335,35.0917,34.9588,35.0667,95205.0
2020-05-29 10:20:00,42.21,42.4,42.17,42.26,41927.0,35.0418,35.1996,35.0086,35.0834,41927.0
2020-05-29 10:25:00,42.24,42.3,42.07,42.14,44763.0,35.0667,35.1166,34.9256,34.9837,44763.0
2020-05-29 10:30:00,42.14,42.2,41.98,42.01,39730.0,34.9837,35.0335,34.8509,34.8758,39730.0
2020-05-29 10:35:00,42.0,42.0,41.85,41.86,54496.0,34.8675,34.8675,34.743,34.7513,54496.0
2020-05-29 10:40:00,41.88,41.93,41.77,41.78,56250.0,34.7679,34.8094,34.6766,34.6849,56250.0
2020-05-29 10:45:00,41.79,41.91,41.75,41.91,33452.0,34.6932,34.7928,34.66,34.7928,33452.0
2020-05-29 10:50:00,41.93,41.99,41.85,41.89,75400.0,34.8094,34.8592,34.743,34.7762,75400.0
2020-05-29 10:55:00,41.89,41.94,41.84,41.88,68854.0,34.7762,34.8177,34.7347,34.7679,68854.0
2020-05-29 11:00:00,41.88,42.05,41.82,41.88,107123.0,34.7679,34.909,34.7181,34.7679,107123.0
2020-05-29 11:05:00,41.89,41.99,41.82,41.84,49596.0,34.7762,34.8592,34.7181,34.7347,49596.0
2020-05-29 11:10:00,41.84,41.97,41.83,41.93,33132.0,34.7347,34.8426,34.7264,34.8094,33132.0
2020-05-29 11:15:00,41.92,41.97,41.83,41.96,41639.0,34.8011,34.8426,34.7264,34.8343,41639.0
2020-05-29 11:20:00,41.95,42.1,41.94,42.03,60272.0,34.826,34.9505,34.8177,34.8924,60272.0
2020-05-29 11:25:00,42.03,42.03,41.88,41.96,83916.0,34.8924,34.8924,34.7679,34.8343,83916.0
2020-05-29 11:30:00,41.95,42.0,41.82,41.84,82117.0,34.826,34.8675,34.7181,34.7347,82117.0
2020-05-29 11:35:00,41.83,42.1,41.83,42.09,105332.0,34.7264,34.9505,34.7264,34.9422,105332.0
2020-05-29 11:40:00,42.09,42.21,41.96,41.98,65153.0,34.9422,35.0418,34.8343,34.8509,65153.0
2020-05-29 11:45:00,41.98,42.07,41.9,42.04,38771.0,34.8509,34.9256,34.7845,34.9007,38771.0
2020-05-29 11:50:00,42.04,42.05,41.98,42.01,30319.0,34.9007,34.909,34.8509,34.8758,30319.0
2020-05-29 11:55:00,42.01,42.01,41.82,41.88,45211.0,34.8758,34.8758,34.7181,34.7679,45211.0
2020-05-29 12:00:00,41.89,41.94,41.82,41.93,76616.0,34.7762,34.8177,34.7181,34.8094,76616.0
2020-05-29 12:05:00,41.93,41.98,41.81,41.81,47266.0,34.8094,34.8509,34.7098,34.7098,47266.0
2020-05-29 12:10:00,41.82,41.85,41.8,41.81,44198.0,34.7181,34.743,34.7015,34.7098,44198.0
2020-05-29 12:15:00,41.82,41.96,41.79,41.9,54793.0,34.7181,34.8343,34.6932,34.7845,54793.0
2020-05-29 12:20:00,41.9,41.94,41.85,41.88,26764.0,34.7845,34.8177,34.743,34.7679,26764.0
2020-05-29 12:25:00,41.89,42.0,41.86,41.98,33736.0,34.7762,34.8675,34.7513,34.8509,33736.0
2020-05-29 12:30:00,41.97,42.0,41.89,41.96,50068.0,34.8426,34.8675,34.7762,34.8343,50068.0
2020-05-29 12:35:00,41.96,41.98,41.86,41.97,59196.0,34.8343,34.8509,34.7513,34.8426,59196.0
2020-05-29 12:40:00,41.98,41.99,41.85,41.91,59517.0,34.8509,34.8592,34.743,34.7928,59517.0
2020-05-29 12:45:00,41.9,41.9,41.82,41.83,32587.0,34.7845,34.7845,34.7181,34.7264,32587.0
2020-05-29 12:50:00,41.83,41.86,41.71,41.79,58877.0,34.7264,34.7513,34.6268,34.6932,58877.0
2020-05-29 12:55:00,41.77,42.05,41.77,41.97,92051.0,34.6766,34.909,34.6766,34.8426,92051.0
2020-05-29 13:00:00,41.96,42.03,41.82,41.87,58393.0,34.8343,34.8924,34.7181,34.7596,58393.0
2020-05-29 13:05:00,41.88,41.96,41.79,41.91,55821.0,34.7679,34.8343,34.6932,34.7928,55821.0
2020-05-29 13:10:00,41.9,41.97,41.88,41.92,40909.0,34.7845,34.8426,34.7679,34.8011,40909.0
2020-05-29 13:15:00,41.92,41.95,41.82,41.92,30726.0,34.8011,34.826,34.7181,34.8011,30726.0
2020-05-29 13:20:00,41.91,42.01,41.9,41.97,63336.0,34.7928,34.8758,34.7845,34.8426,63336.0
2020-05-29 13:25:00,41.96,41.98,41.92,41.93,31895.0,34.8343,34.8509,34.8011,34.8094,31895.0
2020-05-29 13:30:00,41.92,41.93,41.83,41.84,38610.0,34.8011,34.8094,34.7264,34.7347,38610.0
2020-05-29 13:35:00,41.83,41.85,41.78,41.81,31552.0,34.7264,34.743,34.6849,34.7098,31552.0
2020-05-29 13:40:00,41.81,41.93,41.79,41.9,58202.0,34.7098,34.8094,34.6932,34.7845,58202.0
2020-05-29 13:45:00,41.9,41.92,41.82,41.82,27517.0,34.7845,34.8011,34.7181,34.7181,27517.0
2020-05-29 13:50:00,41.82,41.87,41.77,41.87,43234.0,34.7181,34.7596,34.6766,34.7596,43234.0
2020-05-29 13:55:00,41.87,41.88,41.8,41.83,31159.0,34.7596,34.7679,34.7015,34.7264,31159.0
2020-05-29 14:00:00,41.82,41.89,41.7,41.73,68023.0,34.7181,34.7762,34.6185,34.6434,68023.0
2020-05-29 14:05:00,41.72,42.01,41.67,42.0,68933.0,34.6351,34.8758,34.5935,34.8675,68933.0
2020-05-29 14:10:00,42.0,42.09,41.94,42.0,53810.0,34.8675,34.9422,34.8177,34.8675,53810.0
2020-05-29 14:15:00,42.0,42.17,41.98,42.16,40642.0,34.8675,35.0086,34.8509,35.0003,40642.0
2020-05-29 14:20:00,42.15,42.24,42.09,42.22,31969.0,34.992,35.0667,34.9422,35.0501,31969.0
2020-05-29 14:25:00,42.21,42.44,42.2,42.36,65453.0,35.0418,35.2328,35.0335,35.1664,65453.0
2020-05-29 14:30:00,42.36,42.47,42.33,42.38,53691.0,35.1664,35.2577,35.1415,35.183,53691.0
2020-05-29 14:35:00,42.37,42.43,42.33,42.35,53843.0,35.1747,35.2245,35.1415,35.1581,53843.0
2020-05-29 14:40:00,42.36,42.42,42.29,42.29,41410.0,35.1664,35.2162,35.1083,35.1083,41410.0
2020-05-29 14:45:00,42.28,42.36,42.23,42.23,48053.0,35.1,35.1664,35.0584,35.0584,48053.0
2020-05-29 14:50:00,42.23,42.23,41.87,42.06,127185.0,35.0584,35.0584,34.7596,34.9173,127185.0
2020-05-29 14:55:00,42.04,42.6,42.01,42.57,140165.0,34.9007,35.3656,34.8758,35.3407,140165.0
2020-05-29 15:00:00,42.57,42.78,42.57,42.69,88525.0,35.3407,35.515,35.3407,35.4403,88525.0
2020-05-29 15:05:00,42.67,42.75,42.63,42.72,81578.0,35.4237,35.4901,35.3905,35.4652,81578.0
2020-05-29 15:10:00,42.72,42.75,42.52,42.55,130657.0,35.4652,35.4901,35.2992,35.3241,130657.0
2020-05-29 15:15:00,42.54,42.58,42.47,42.5,94629.0,35.3158,35.349,35.2577,35.2826,94629.0
2020-05-29 15:20:00,42.5,42.61,42.41,42.58,90790.0,35.2826,35.3739,35.2079,35.349,90790.0
2020-05-29 15:25:00,42.57,42.57,42.33,42.42,132797.0,35.3407,35.3407,35.1415,35.2162,132797.0
2020-05-29 15:30:00,42.4,42.54,42.31,42.34,126676.0,35.1996,35.3158,35.1249,35.1498,126676.0
2020-05-29 15:35:00,42.34,42.44,42.25,42.33,122130.0,35.1498,35.2328,35.0751,35.1415,122130.0
2020-05-29 15:40:00,42.33,42.41,42.2,42.35,130697.0,35.1415,35.2079,35.0335,35.1581,130697.0
2020-05-29 15:45:00,42.36,42.36,42.13,42.16,162041.0,35.1664,35.1664,34.9754,35.0003,162041.0
2020-05-29 15:50:00,42.17,42.38,41.8,42.26,258244.0,35.0086,35.183,34.7015,35.0834,258244.0
2020-05-29 15:55:00,42.26,42.32,42.17,42.17,506641.0,35.0834,35.1332,35.0086,35.0086,506641.0
2020-06-01 09:30:00,42.26,42.27,41.75,41.88,267731.0,35.0834,35.0917,34.66,34.7679,267731.0
2020-06-01 09:35:00,41.85,42.05,41.64,41.78,90123.0,34.743,34.909,34.5686,34.6849,90123.0
2020-06-01 09:40:00,41.79,42.14,41.72,42.06,140442.0,34.6932,34.9837,34.6351,34.9173,140442.0
2020-06-01 09:45:00,42.06,42.21,42.03,42.2,60862.0,34.9173,35.0418,34.8924,35.0335,60862.0
2020-06-01 09:50:00,42.19,42.32,42.11,42.32,98579.0,35.0252,35.1332,34.9588,35.1332,98579.0
2020-06-01 09:55:00,42.35,42.47,42.28,42.29,79129.0,35.1581,35.2577,35.1,35.1083,79129.0
2020-06-01 10:00:00,42.29,42.42,42.18,42.29,73020.0,35.1083,35.2162,35.0169,35.1083,73020.0
2020-06-01 10:05:00,42.28,42.46,42.24,42.45,44525.0,35.1,35.2494,35.0667,35.2411,44525.0
2020-06-01 10:10:00,42.47,42.64,42.46,42.59,57521.0,35.2577,35.3988,35.2494,35.3573,57521.0
2020-06-01 10:15:00,42.59,42.69,42.51,42.63,87226.0,35.3573,35.4403,35.2909,35.3905,87226.0
2020-06-01 10:20:00,42.64,42.82,42.6,42.79,50762.0,35.3988,35.5483,35.3656,35.5233,50762.0
2020-06-01 10:25:00,42.79,43.04,42.72,43.01,67902.0,35.5233,35.7309,35.4652,35.706,67902.0
2020-06-01 10:30:00,43.02,43.04,42.86,42.95,51167.0,35.7143,35.7309,35.5815,35.6562,51167.0
2020-06-01 10:35:00,42.96,42.99,42.87,42.94,45913.0,35.6645,35.6894,35.5898,35.6479,45913.0
2020-06-01 10:40:00,42.95,42.98,42.86,42.97,60450.0,35.6562,35.6811,35.5815,35.6728,60450.0
2020-06-01 10:45:00,42.98,42.98,42.82,42.86,50417.0,35.6811,35.6811,35.5483,35.5815,50417.0
2020-06-01 10:50:00,42.85,42.89,42.71,42.83,63721.0,35.5732,35.6064,35.4569,35.5566,63721.0
2020-06-01 10:55:00,42.81,42.85,42.7,42.72,27986.0,35.54,35.5732,35.4486,35.4652,27986.0
2020-06-01 11:00:00,42.73,42.74,42.51,42.52,74841.0,35.4735,35.4818,35.2909,35.2992,74841.0
2020-06-01 11:05:00,42.52,42.64,42.47,42.47,80658.0,35.2992,35.3988,35.2577,35.2577,80658.0
2020-06-01 11:10:00,42.48,42.62,42.4,42.57,67427.0,35.266,35.3822,35.1996,35.3407,67427.0
2020-06-01 11:15:00,42.58,42.78,42.51,42.76,92777.0,35.349,35.515,35.2909,35.4984,92777.0
2020-06-01 11:20:00,42.75,42.79,42.58,42.59,51205.0,35.4901,35.5233,35.349,35.3573,51205.0
2020-06-01 11:25:00,42.58,42.58,42.45,42.51,50277.0,35.349,35.349,35.2411,35.2909,50277.0
2020-06-01 11:30:00,42.51,42.55,42.42,42.49,40612.0,35.2909,35.3241,35.2162,35.2743,40612.0
2020-06-01 11:35:00,42.5,42.57,42.47,42.54,42642.0,35.2826,35.3407,35.2577,35.3158,42642.0
2020-06-01 11:40:00,42.54,42.58,42.48,42.57,50566.0,35.3158,35.349,35.266,35.3407,50566.0
2020-06-01 11:45:00,42.57,42.57,42.48,42.55,64902.0,35.3407,35.3407,35.266,35.3241,64902.0
2020-06-01 11:50:00,42.53,42.55,42.49,42.53,44990.0,35.3075,35.3241,35.2743,35.3075,44990.0
2020-06-01 11:55:00,42.52,42.58,42.44,42.55,44216.0,35.2992,35.349,35.2328,35.3241,44216.0
2020-06-01 12:00:00,42.54,42.6,42.48,42.6,50863.0,35.3158,35.3656,35.266,35.3656,50863.0
2020-06-01 12:05:00,42.61,42.65,42.55,42.63,24830.0,35.3739,35.4071,35.3241,35.3905,24830.0
2020-06-01 12:10:00,42.63,42.66,42.55,42.59,37969.0,35.3905,35.4154,35.3241,35.3573,37969.0
2020-06-01 12:15:00,42.59,42.65,42.58,42.64,39372.0,35.3573,35.4071,35.349,35.3988,39372.0
2020-06-01 12:20:00,42.64,42.71,42.61,42.7,61155.0,35.3988,35.4569,35.3739,35.4486,61155.0
2020-06-01 12:25:00,42.7,42.7,42.59,42.65,44852.0,35.4486,35.4486,35.3573,35.4071,44852.0
2020-06-01 12:30:00,42.65,42.73,42.63,42.73,35030.0,35.4071,35.4735,35.3905,35.4735,35030.0
2020-06-01 12:35:00,42.73,42.77,42.7,42.74,37619.0,35.4735,35.5067,35.4486,35.4818,37619.0
2020-06-01 12:40:00,42.73,42.76,42.67,42.7,36223.0,35.4735,35.4984,35.4237,35.4486,36223.0
2020-06-01 12:45:00,42.7,42.82,42.69,42.8,37693.0,35.4486,35.5483,35.4403,35.5316,37693.0
2020-06-01 12:50:00,42.8,42.92,42.78,42.81,56162.0,35.5316,35.6313,35.515,35.54,56162.0
2020-06-01 12:55:00,42.81,42.88,42.75,42.88,46138.0,35.54,35.5981,35.4901,35.5981,46138.0
2020-06-01 13:00:00,42.88,42.96,42.83,42.94,57323.0,35.5981,35.6645,35.5566,35.6479,57323.0
2020-06-01 13:05:00,42.93,43.22,42.91,43.21,159860.0,35.6396,35.8803,35.623,35.872,159860.0
2020-06-01 13:10:00,43.22,43.39,43.17,43.34,157775.0,35.8803,36.0215,35.8388,35.9799,157775.0
2020-06-01 13:15:00,43.33,43.56,43.32,43.52,177006.0,35.9716,36.1626,35.9633,36.1294,177006.0
2020-06-01 13:20:00,43.52,43.59,43.45,43.57,119347.0,36.1294,36.1875,36.0713,36.1709,119347.0
2020-06-01 13:25:00,43.58,43.7,43.5,43.52,213791.0,36.1792,36.2788,36.1128,36.1294,213791.0
2020-06-01 13:30:00,43.51,43.55,43.46,43.5,40769.0,36.1211,36.1543,36.0796,36.1128,40769.0
2020-06-01 13:35:00,43.49,43.5,43.41,43.48,30733.0,36.1045,36.1128,36.0381,36.0962,30733.0
2020-06-01 13:40:00,43.48,43.64,43.47,43.59,35137.0,36.0962,36.229,36.0879,36.1875,35137.0
2020-06-01 13:45:00,43.59,43.68,43.56,43.65,45059.0,36.1875,36.2622,36.1626,36.2373,45059.0
2020-06-01 13:50:00,43.66,43.69,43.58,43.59,24467.0,36.2456,36.2705,36.1792,36.1875,24467.0
2020-06-01 13:55:00,43.61,43.65,43.44,43.47,33648.0,36.2041,36.2373,36.063,36.0879,33648.0
2020-06-01 14:00:00,43.46,43.46,43.3,43.33,72570.0,36.0796,36.0796,35.9467,35.9716,72570.0
2020-06-01 14:05:00,43.34,43.44,43.32,43.38,31979.0,35.9799,36.063,35.9633,36.0132,31979.0
2020-06-01 14:10:00,43.38,43.42,43.32,43.38,26489.0,36.0132,36.0464,35.9633,36.0132,26489.0
2020-06-01 14:15:00,43.39,43.44,43.34,43.37,23979.0,36.0215,36.063,35.9799,36.0049,23979.0
2020-06-01 14:20:00,43.38,43.43,43.34,43.36,24339.0,36.0132,36.0547,35.9799,35.9965,24339.0
2020-06-01 14:25:00,43.36,43.37,43.19,43.22,49922.0,35.9965,36.0049,35.8554,35.8803,49922.0
2020-06-01 14:30:00,43.22,43.27,43.19,43.26,55209.0,35.8803,35.9218,35.8554,35.9135,55209.0
2020-06-01 14:35:00,43.27,43.33,43.22,43.28,35538.0,35.9218,35.9716,35.8803,35.9301,35538.0
2020-06-01 14:40:00,43.29,43.37,43.26,43.31,26905.0,35.9384,36.0049,35.9135,35.955,26905.0
2020-06-01 14:45:00,43.32,43.43,43.32,43.41,33384.0,35.9633,36.0547,35.9633,36.0381,33384.0
2020-06-01 14:50:00,43.43,43.5,43.42,43.46,37022.0,36.0547,36.1128,36.0464,36.0796,37022.0
2020-06-01 14:55:00,43.46,43.49,43.4,43.43,53890.0,36.0796,36.1045,36.0298,36.0547,53890.0
2020-06-01 15:00:00,43.44,43.52,43.43,43.52,46077.0,36.063,36.1294,36.0547,36.1294,46077.0
2020-06-01 15:05:00,43.51,43.52,43.41,43.5,54911.0,36.1211,36.1294,36.0381,36.1128,54911.0
2020-06-01 15:10:00,43.5,43.61,43.46,43.61,54186.0,36.1128,36.2041,36.0796,36.2041,54186.0
2020-06-01 15:15:00,43.6,43.6,43.5,43.55,40923.0,36.1958,36.1958,36.1128,36.1543,40923.0
2020-06-01 15:20:00,43.55,43.58,43.5,43.5,41475.0,36.1543,36.1792,36.1128,36.1128,41475.0
2020-06-01 15:25:00,43.5,43.64,43.49,43.59,51441.0,36.1128,36.229,36.1045,36.1875,51441.0
2020-06-01 15:30:00,43.58,43.67,43.57,43.59,65875.0,36.1792,36.2539,36.1709,36.1875,65875.0
2020-06-01 15:35:00,43.58,43.6,43.38,43.41,64590.0,36.1792,36.1958,36.0132,36.0381,64590.0
2020-06-01 15:40:00,43.42,43.5,43.38,43.45,79015.0,36.0464,36.1128,36.0132,36.0713,79015.0
2020-06-01 15:45:00,43.44,43.5,43.34,43.38,79284.0,36.063,36.1128,35.9799,36.0132,79284.0
2020-06-01 15:50:00,43.37,43.45,43.3,43.32,124139.0,36.0049,36.0713,35.9467,35.9633,124139.0
2020-06-01 15:55:00,43.33,43.45,43.29,43.39,244997.0,35.9716,36.0713,35.9384,36.0215,244997.0
2020-06-02 09:30:00,44.02,44.45,43.88,44.38,211779.0,36.5445,36.9014,36.4282,36.8433,211779.0
2020-06-02 09:35:00,44.38,44.42,44.05,44.31,119653.0,36.8433,36.8765,36.5694,36.7852,119653.0
2020-06-02 09:40:00,44.32,44.56,44.19,44.26,110250.0,36.7935,36.9928,36.6856,36.7437,110250.0
2020-06-02 09:45:00,44.27,44.33,44.07,44.16,97065.0,36.752,36.8018,36.586,36.6607,97065.0
2020-06-02 09:50:00,44.18,44.43,44.14,44.41,69650.0,36.6773,36.8848,36.6441,36.8682,69650.0
2020-06-02 09:55:00,44.44,44.45,44.3,44.31,47261.0,36.8931,36.9014,36.7769,36.7852,47261.0
2020-06-02 10:00:00,44.3,44.37,44.22,44.27,87761.0,36.7769,36.835,36.7105,36.752,87761.0
2020-06-02 10:05:00,44.27,44.44,44.24,44.4,93060.0,36.752,36.8931,36.7271,36.8599,93060.0
2020-06-02 10:10:00,44.41,44.42,44.32,44.38,56528.0,36.8682,36.8765,36.7935,36.8433,56528.0
2020-06-02 10:15:00,44.38,44.49,44.33,44.49,39318.0,36.8433,36.9347,36.8018,36.9347,39318.0
2020-06-02 10:20:00,44.49,44.62,44.42,44.62,89582.0,36.9347,37.0426,36.8765,37.0426,89582.0
2020-06-02 10:25:00,44.62,44.69,44.5,44.6,90300.0,37.0426,37.1007,36.943,37.026,90300.0
2020-06-02 10:30:00,44.61,44.63,44.42,44.44,97921.0,37.0343,37.0509,36.8765,36.8931,97921.0
2020-06-02 10:35:00,44.44,44.58,44.4,44.54,89530.0,36.8931,37.0094,36.8599,36.9762,89530.0
2020-06-02 10:40:00,44.53,44.53,44.35,44.37,102426.0,36.9679,36.9679,36.8184,36.835,102426.0
2020-06-02 10:45:00,44.37,44.39,44.2,44.27,66379.0,36.835,36.8516,36.6939,36.752,66379.0
2020-06-02 10:50:00,44.25,44.29,44.04,44.25,57402.0,36.7354,36.7686,36.5611,36.7354,57402.0
2020-06-02 10:55:00,44.25,44.36,44.23,44.34,57295.0,36.7354,36.8267,36.7188,36.8101,57295.0
2020-06-02 11:00:00,44.34,44.46,44.23,44.31,38893.0,36.8101,36.9097,36.7188,36.7852,38893.0
2020-06-02 11:05:00,44.3,44.35,44.08,44.12,37107.0,36.7769,36.8184,36.5943,36.6275,37107.0
2020-06-02 11:10:00,44.12,44.32,44.12,44.18,49367.0,36.6275,36.7935,36.6275,36.6773,49367.0
2020-06-02 11:15:00,44.17,44.37,44.17,44.3,22275.0,36.669,36.835,36.669,36.7769,22275.0
2020-06-02 11:20:00,44.28,44.32,44.18,44.31,43360.0,36.7603,36.7935,36.6773,36.7852,43360.0
2020-06-02 11:25:00,44.31,44.41,44.22,44.36,72145.0,36.7852,36.8682,36.7105,36.8267,72145.0
2020-06-02 11:30:00,44.37,44.41,44.29,44.33,47226.0,36.835,36.8682,36.7686,36.8018,47226.0
2020-06-02 11:35:00,44.34,44.39,44.29,44.36,21926.0,36.8101,36.8516,36.7686,36.8267,21926.0
2020-06-02 11:40:00,44.35,44.37,44.24,44.27,31883.0,36.8184,36.835,36.7271,36.752,31883.0
2020-06-02 11:45:00,44.26,44.29,44.17,44.23,31876.0,36.7437,36.7686,36.669,36.7188,31876.0
2020-06-02 11:50:00,44.2,44.32,44.16,44.3,62611.0,36.6939,36.7935,36.6607,36.7769,62611.0
2020-06-02 11:55:00,44.29,44.29,44.2,44.24,19558.0,36.7686,36.7686,36.6939,36.7271,19558.0
2020-06-02 12:00:00,44.24,44.25,44.13,44.19,25391.0,36.7271,36.7354,36.6358,36.6856,25391.0
2020-06-02 12:05:00,44.19,44.21,44.14,44.17,33911.0,36.6856,36.7022,36.6441,36.669,33911.0
2020-06-02 12:10:00,44.17,44.24,44.14,44.16,27110.0,36.669,36.7271,36.6441,36.6607,27110.0
2020-06-02 12:15:00,44.15,44.28,44.15,44.21,30919.0,36.6524,36.7603,36.6524,36.7022,30919.0
2020-06-02 12:20:00,44.2,44.24,44.17,44.17,29425.0,36.6939,36.7271,36.669,36.669,29425.0
2020-06-02 12:25:00,44.18,44.2,44.15,44.16,17883.0,36.6773,36.6939,36.6524,36.6607,17883.0
2020-06-02 12:30:00,44.16,44.29,44.16,44.26,36944.0,36.6607,36.7686,36.6607,36.7437,36944.0
2020-06-02 12:35:00,44.26,44.29,44.23,44.26,22365.0,36.7437,36.7686,36.7188,36.7437,22365.0
2020-06-02 12:40:00,44.24,44.25,44.17,44.19,39888.0,36.7271,36.7354,36.669,36.6856,39888.0
2020-06-02 12:45:00,44.2,44.26,44.2,44.22,29180.0,36.6939,36.7437,36.6939,36.7105,29180.0
2020-06-02 12:50:00,44.22,44.25,44.13,44.21,56175.0,36.7105,36.7354,36.6358,36.7022,56175.0
2020-06-02 12:55:00,44.21,44.24,44.1,44.1,22546.0,36.7022,36.7271,36.6109,36.6109,22546.0
2020-06-02 13:00:00,44.09,44.14,44.02,44.02,47901.0,36.6026,36.6441,36.5445,36.5445,47901.0
2020-06-02 13:05:00,44.04,44.17,44.04,44.17,28628.0,36.5611,36.669,36.5611,36.669,28628.0
2020-06-02 13:10:00,44.15,44.15,44.03,44.04,20529.0,36.6524,36.6524,36.5528,36.5611,20529.0
2020-06-02 13:15:00,44.02,44.11,44.02,44.1,32595.0,36.5445,36.6192,36.5445,36.6109,32595.0
2020-06-02 13:20:00,44.09,44.09,43.96,44.04,31139.0,36.6026,36.6026,36.4947,36.5611,31139.0
2020-06-02 13:25:00,44.05,44.07,43.97,44.02,25588.0,36.5694,36.586,36.503,36.5445,25588.0
2020-06-02 13:30:00,44.02,44.04,43.98,43.98,17979.0,36.5445,36.5611,36.5113,36.5113,17979.0
2020-06-02 13:35:00,43.98,44.01,43.94,43.98,29876.0,36.5113,36.5362,36.4781,36.5113,29876.0
2020-06-02 13:40:00,43.98,44.0,43.86,43.87,45770.0,36.5113,36.5279,36.4116,36.4199,45770.0
2020-06-02 13:45:00,43.88,43.92,43.77,43.82,64657.0,36.4282,36.4614,36.3369,36.3784,64657.0
2020-06-02 13:50:00,43.81,43.82,43.77,43.78,22347.0,36.3701,36.3784,36.3369,36.3452,22347.0
2020-06-02 13:55:00,43.77,43.91,43.76,43.9,22776.0,36.3369,36.4531,36.3286,36.4448,22776.0
2020-06-02 14:00:00,43.9,44.01,43.9,43.99,26940.0,36.4448,36.5362,36.4448,36.5196,26940.0
2020-06-02 14:05:00,43.97,43.98,43.81,43.83,36116.0,36.503,36.5113,36.3701,36.3867,36116.0
2020-06-02 14:10:00,43.82,43.92,43.76,43.92,53859.0,36.3784,36.4614,36.3286,36.4614,53859.0
2020-06-02 14:15:00,43.92,44.06,43.91,44.05,31016.0,36.4614,36.5777,36.4531,36.5694,31016.0
2020-06-02 14:20:00,44.05,44.05,43.96,43.98,15528.0,36.5694,36.5694,36.4947,36.5113,15528.0
2020-06-02 14:25:00,43.99,44.0,43.88,43.95,30298.0,36.5196,36.5279,36.4282,36.4864,30298.0
2020-06-02 14:30:00,43.94,43.94,43.72,43.72,23066.0,36.4781,36.4781,36.2954,36.2954,23066.0
2020-06-02 14:35:00,43.73,43.8,43.72,43.77,36932.0,36.3037,36.3618,36.2954,36.3369,36932.0
2020-06-02 14:40:00,43.77,43.85,43.74,43.84,46437.0,36.3369,36.4033,36.312,36.395,46437.0
2020-06-02 14:45:00,43.84,43.88,43.8,43.82,27453.0,36.395,36.4282,36.3618,36.3784,27453.0
2020-06-02 14:50:00,43.82,43.84,43.76,43.77,58789.0,36.3784,36.395,36.3286,36.3369,58789.0
2020-06-02 14:55:00,43.75,43.93,43.7,43.9,66360.0,36.3203,36.4698,36.2788,36.4448,66360.0
2020-06-02 15:00:00,43.91,43.93,43.8,43.83,53244.0,36.4531,36.4698,36.3618,36.3867,53244.0
2020-06-02 15:05:00,43.84,43.88,43.76,43.77,53560.0,36.395,36.4282,36.3286,36.3369,53560.0
2020-06-02 15:10:00,43.76,43.79,43.7,43.75,88580.0,36.3286,36.3535,36.2788,36.3203,88580.0
2020-06-02 15:15:00,43.76,43.84,43.73,43.84,55907.0,36.3286,36.395,36.3037,36.395,55907.0
2020-06-02 15:20:00,43.85,43.92,43.78,43.87,128192.0,36.4033,36.4614,36.3452,36.4199,128192.0
2020-06-02 15:25:00,43.88,43.96,43.81,43.93,77934.0,36.4282,36.4947,36.3701,36.4698,77934.0
2020-06-02 15:30:00,43.93,43.98,43.86,43.89,65693.0,36.4698,36.5113,36.4116,36.4365,65693.0
2020-06-02 15:35:00,43.9,43.98,43.83,43.94,56912.0,36.4448,36.5113,36.3867,36.4781,56912.0
2020-06-02 15:40:00,43.94,44.03,43.91,43.99,62768.0,36.4781,36.5528,36.4531,36.5196,62768.0
2020-06-02 15:45:00,43.99,44.09,43.93,44.04,85076.0,36.5196,36.6026,36.4698,36.5611,85076.0
2020-06-02 15:50:00,44.07,44.19,44.03,44.08,159105.0,36.586,36.6856,36.5528,36.5943,159105.0
2020-06-02 15:55:00,44.09,44.22,44.06,44.19,290080.0,36.6026,36.7105,36.5777,36.6856,290080.0
2020-06-03 09:30:00,45.11,45.2,44.78,44.79,204554.0,37.4494,37.5241,37.1754,37.1837,204554.0
2020-06-03 09:35:00,44.79,44.9,44.66,44.88,124021.0,37.1837,37.275,37.0758,37.2584,124021.0
2020-06-03 09:40:00,44.9,45.0,44.73,44.73,72016.0,37.275,37.358,37.1339,37.1339,72016.0
2020-06-03 09:45:00,44.73,44.84,44.62,44.72,97447.0,37.1339,37.2252,37.0426,37.1256,97447.0
2020-06-03 09:50:00,44.73,44.86,44.44,44.5,63334.0,37.1339,37.2418,36.8931,36.943,63334.0
2020-06-03 09:55:00,44.5,44.69,44.44,44.64,66575.0,36.943,37.1007,36.8931,37.0592,66575.0
2020-06-03 10:00:00,44.65,44.92,44.62,44.86,66230.0,37.0675,37.2916,37.0426,37.2418,66230.0
2020-06-03 10:05:00,44.86,44.91,44.78,44.88,38354.0,37.2418,37.2833,37.1754,37.2584,38354.0
2020-06-03 10:10:00,44.87,44.98,44.85,44.89,127076.0,37.2501,37.3414,37.2335,37.2667,127076.0
2020-06-03 10:15:00,44.87,44.9,44.67,44.68,83294.0,37.2501,37.275,37.0841,37.0924,83294.0
2020-06-03 10:20:00,44.68,44.73,44.55,44.62,78066.0,37.0924,37.1339,36.9845,37.0426,78066.0
2020-06-03 10:25:00,44.61,44.68,44.53,44.59,88682.0,37.0343,37.0924,36.9679,37.0177,88682.0
2020-06-03 10:30:00,44.6,44.64,44.43,44.48,120704.0,37.026,37.0592,36.8848,36.9263,120704.0
2020-06-03 10:35:00,44.47,44.49,44.11,44.16,119997.0,36.918,36.9347,36.6192,36.6607,119997.0
2020-06-03 10:40:00,44.15,44.28,44.02,44.14,178110.0,36.6524,36.7603,36.5445,36.6441,178110.0
2020-06-03 10:45:00,44.14,44.31,44.11,44.29,74352.0,36.6441,36.7852,36.6192,36.7686,74352.0
2020-06-03 10:50:00,44.3,44.53,44.27,44.53,94078.0,36.7769,36.9679,36.752,36.9679,94078.0
2020-06-03 10:55:00,44.53,44.55,44.34,44.35,54745.0,36.9679,36.9845,36.8101,36.8184,54745.0
2020-06-03 11:00:00,44.34,44.42,44.21,44.26,64642.0,36.8101,36.8765,36.7022,36.7437,64642.0
2020-06-03 11:05:00,44.26,44.41,44.26,44.41,137613.0,36.7437,36.8682,36.7437,36.8682,137613.0
2020-06-03 11:10:00,44.4,44.52,44.37,44.5,52314.0,36.8599,36.9596,36.835,36.943,52314.0
2020-06-03 11:15:00,44.51,44.59,44.45,44.49,64699.0,36.9513,37.0177,36.9014,36.9347,64699.0
2020-06-03 11:20:00,44.51,44.6,44.42,44.52,60934.0,36.9513,37.026,36.8765,36.9596,60934.0
2020-06-03 11:25:00,44.53,44.54,44.32,44.42,152022.0,36.9679,36.9762,36.7935,36.8765,152022.0
2020-06-03 11:30:00,44.44,44.73,44.4,44.73,165143.0,36.8931,37.1339,36.8599,37.1339,165143.0
2020-06-03 11:35:00,44.7,44.74,44.56,44.59,37504.0,37.109,37.1422,36.9928,37.0177,37504.0
2020-06-03 11:40:00,44.59,44.69,44.57,44.63,89108.0,37.0177,37.1007,37.0011,37.0509,89108.0
2020-06-03 11:45:00,44.63,44.66,44.54,44.62,70205.0,37.0509,37.0758,36.9762,37.0426,70205.0
2020-06-03 11:50:00,44.62,44.63,44.5,44.55,45133.0,37.0426,37.0509,36.943,36.9845,45133.0
2020-06-03 11:55:00,44.54,44.6,44.5,44.52,21888.0,36.9762,37.026,36.943,36.9596,21888.0
2020-06-03 12:00:00,44.51,44.52,44.45,44.48,26426.0,36.9513,36.9596,36.9014,36.9263,26426.0
2020-06-03 12:05:00,44.47,44.52,44.46,44.5,28891.0,36.918,36.9596,36.9097,36.943,28891.0
2020-06-03 12:10:00,44.5,44.52,44.46,44.48,26221.0,36.943,36.9596,36.9097,36.9263,26221.0
2020-06-03 12:15:00,44.48,44.49,44.39,44.43,35827.0,36.9263,36.9347,36.8516,36.8848,35827.0
2020-06-03 12:20:00,44.43,44.43,44.28,44.3,32142.0,36.8848,36.8848,36.7603,36.7769,32142.0
2020-06-03 12:25:00,44.31,44.36,44.26,44.36,30472.0,36.7852,36.8267,36.7437,36.8267,30472.0
2020-06-03 12:30:00,44.36,44.4,44.33,44.37,21931.0,36.8267,36.8599,36.8018,36.835,21931.0
2020-06-03 12:35:00,44.35,44.35,44.19,44.2,38772.0,36.8184,36.8184,36.6856,36.6939,38772.0
2020-06-03 12:40:00,44.2,44.33,44.2,44.27,43271.0,36.6939,36.8018,36.6939,36.752,43271.0
2020-06-03 12:45:00,44.28,44.33,44.26,44.33,21620.0,36.7603,36.8018,36.7437,36.8018,21620.0
2020-06-03 12:50:00,44.34,44.37,44.31,44.34,24361.0,36.8101,36.835,36.7852,36.8101,24361.0
2020-06-03 12:55:00,44.34,44.39,44.31,44.33,31212.0,36.8101,36.8516,36.7852,36.8018,31212.0
2020-06-03 13:00:00,44.34,44.38,44.31,44.36,24596.0,36.8101,36.8433,36.7852,36.8267,24596.0
2020-06-03 13:05:00,44.36,44.5,44.35,44.5,34740.0,36.8267,36.943,36.8184,36.943,34740.0
2020-06-03 13:10:00,44.5,44.57,44.46,44.48,27463.0,36.943,37.0011,36.9097,36.9263,27463.0
2020-06-03 13:15:00,44.48,44.52,44.47,44.49,16828.0,36.9263,36.9596,36.918,36.9347,16828.0
2020-06-03 13:20:00,44.49,44.6,44.49,44.59,22257.0,36.9347,37.026,36.9347,37.0177,22257.0
2020-06-03 13:25:00,44.6,44.64,44.56,44.58,21739.0,37.026,37.0592,36.9928,37.0094,21739.0
2020-06-03 13:30:00,44.58,44.62,44.53,44.57,27645.0,37.0094,37.0426,36.9679,37.0011,27645.0
2020-06-03 13:35:00,44.57,44.65,44.56,44.63,33321.0,37.0011,37.0675,36.9928,37.0509,33321.0
2020-06-03 13:40:00,44.63,44.79,44.62,44.75,67364.0,37.0509,37.1837,37.0426,37.1505,67364.0
2020-06-03 13:45:00,44.74,44.81,44.73,44.76,21947.0,37.1422,37.2003,37.1339,37.1588,21947.0
2020-06-03 13:50:00,44.75,44.81,44.72,44.74,32902.0,37.1505,37.2003,37.1256,37.1422,32902.0
2020-06-03 13:55:00,44.73,44.75,44.67,44.69,26326.0,37.1339,37.1505,37.0841,37.1007,26326.0
2020-06-03 14:00:00,44.7,44.9,44.68,44.9,57950.0,37.109,37.275,37.0924,37.275,57950.0
2020-06-03 14:05:00,44.89,44.92,44.86,44.92,22002.0,37.2667,37.2916,37.2418,37.2916,22002.0
2020-06-03 14:10:00,44.92,45.0,44.92,44.98,36492.0,37.2916,37.358,37.2916,37.3414,36492.0
2020-06-03 14:15:00,44.98,45.03,44.91,44.98,63201.0,37.3414,37.3829,37.2833,37.3414,63201.0
2020-06-03 14:20:00,44.97,44.98,44.93,44.97,38022.0,37.3331,37.3414,37.2999,37.3331,38022.0
2020-06-03 14:25:00,44.97,44.99,44.9,44.97,66006.0,37.3331,37.3497,37.275,37.3331,66006.0
2020-06-03 14:30:00,44.97,44.99,44.9,44.97,29568.0,37.3331,37.3497,37.275,37.3331,29568.0
2020-06-03 14:35:00,44.97,45.04,44.96,45.0,211204.0,37.3331,37.3912,37.3248,37.358,211204.0
2020-06-03 14:40:00,45.01,45.06,44.97,45.0,68339.0,37.3663,37.4079,37.3331,37.358,68339.0
2020-06-03 14:45:00,45.0,45.04,44.93,44.93,84242.0,37.358,37.3912,37.2999,37.2999,84242.0
2020-06-03 14:50:00,44.94,44.98,44.89,44.93,50997.0,37.3082,37.3414,37.2667,37.2999,50997.0
2020-06-03 14:55:00,44.94,45.03,44.94,44.96,42937.0,37.3082,37.3829,37.3082,37.3248,42937.0
2020-06-03 15:00:00,44.94,44.98,44.88,44.91,77893.0,37.3082,37.3414,37.2584,37.2833,77893.0
2020-06-03 15:05:00,44.93,45.0,44.85,44.88,60428.0,37.2999,37.358,37.2335,37.2584,60428.0
2020-06-03 15:10:00,44.88,44.92,44.79,44.88,58457.0,37.2584,37.2916,37.1837,37.2584,58457.0
2020-06-03 15:15:00,44.88,45.02,44.86,44.99,123902.0,37.2584,37.3746,37.2418,37.3497,123902.0
2020-06-03 15:20:00,44.99,45.02,44.88,45.02,77239.0,37.3497,37.3746,37.2584,37.3746,77239.0
2020-06-03 15:25:00,45.01,45.04,44.97,44.98,41509.0,37.3663,37.3912,37.3331,37.3414,41509.0
2020-06-03 15:30:00,44.97,45.07,44.94,45.01,71910.0,37.3331,37.4162,37.3082,37.3663,71910.0
2020-06-03 15:35:00,44.98,45.1,44.97,45.09,111237.0,37.3414,37.4411,37.3331,37.4328,111237.0
2020-06-03 15:40:00,45.08,45.15,45.05,45.1,127190.0,37.4245,37.4826,37.3996,37.4411,127190.0
2020-06-03 15:45:00,45.1,45.23,45.08,45.14,123545.0,37.4411,37.549,37.4245,37.4743,123545.0
2020-06-03 15:50:00,45.14,45.18,45.07,45.14,226810.0,37.4743,37.5075,37.4162,37.4743,226810.0
2020-06-03 15:55:00,45.14,45.16,45.05,45.12,455259.0,37.4743,37.4909,37.3996,37.4577,455259.0
2020-06-04 09:30:00,44.68,44.92,44.54,44.9,150829.0,37.0924,37.2916,36.9762,37.275,150829.0
2020-06-04 09:35:00,44.91,44.98,44.44,44.44,70064.0,37.2833,37.3414,36.8931,36.8931,70064.0
2020-06-04 09:40:00,44.44,44.6,44.38,44.51,51186.0,36.8931,37.026,36.8433,36.9513,51186.0
2020-06-04 09:45:00,44.5,44.5,44.21,44.36,82061.0,36.943,36.943,36.7022,36.8267,82061.0
2020-06-04 09:50:00,44.35,44.5,44.27,44.32,85156.0,36.8184,36.943,36.752,36.7935,85156.0
2020-06-04 09:55:00,44.33,44.35,44.21,44.3,112898.0,36.8018,36.8184,36.7022,36.7769,112898.0
2020-06-04 10:00:00,44.3,44.66,44.3,44.61,157626.0,36.7769,37.0758,36.7769,37.0343,157626.0
2020-06-04 10:05:00,44.59,44.64,44.45,44.64,51519.0,37.0177,37.0592,36.9014,37.0592,51519.0
2020-06-04 10:10:00,44.62,44.72,44.56,44.72,43359.0,37.0426,37.1256,36.9928,37.1256,43359.0
2020-06-04 10:15:00,44.73,44.78,44.64,44.7,67608.0,37.1339,37.1754,37.0592,37.109,67608.0
2020-06-04 10:20:00,44.7,44.74,44.57,44.61,40927.0,37.109,37.1422,37.0011,37.0343,40927.0
2020-06-04 10:25:00,44.61,44.67,44.55,44.62,30902.0,37.0343,37.0841,36.9845,37.0426,30902.0
2020-06-04 10:30:00,44.62,44.86,44.62,44.86,43361.0,37.0426,37.2418,37.0426,37.2418,43361.0
2020-06-04 10:35:00,44.85,44.87,44.7,44.73,65605.0,37.2335,37.2501,37.109,37.1339,65605.0
2020-06-04 10:40:00,44.76,44.97,44.74,44.97,95658.0,37.1588,37.3331,37.1422,37.3331,95658.0
2020-06-04 10:45:00,44.98,45.01,44.86,44.98,139268.0,37.3414,37.3663,37.2418,37.3414,139268.0
2020-06-04 10:50:00,44.97,45.01,44.82,44.97,43071.0,37.3331,37.3663,37.2086,37.3331,43071.0
2020-06-04 10:55:00,44.97,45.04,44.92,44.92,37241.0,37.3331,37.3912,37.2916,37.2916,37241.0
2020-06-04 11:00:00,44.91,44.92,44.79,44.85,33573.0,37.2833,37.2916,37.1837,37.2335,33573.0
2020-06-04 11:05:00,44.84,44.87,44.7,44.71,26549.0,37.2252,37.2501,37.109,37.1173,26549.0
2020-06-04 11:10:00,44.72,44.75,44.57,44.63,47715.0,37.1256,37.1505,37.0011,37.0509,47715.0
2020-06-04 11:15:00,44.64,44.7,44.52,44.55,22036.0,37.0592,37.109,36.9596,36.9845,22036.0
2020-06-04 11:20:00,44.54,44.78,44.52,44.68,24436.0,36.9762,37.1754,36.9596,37.0924,24436.0
2020-06-04 11:25:00,44.67,44.71,44.59,44.65,31210.0,37.0841,37.1173,37.0177,37.0675,31210.0
2020-06-04 11:30:00,44.65,44.66,44.57,44.63,44077.0,37.0675,37.0758,37.0011,37.0509,44077.0
2020-06-04 11:35:00,44.63,44.78,44.59,44.74,49858.0,37.0509,37.1754,37.0177,37.1422,49858.0
2020-06-04 11:40:00,44.74,44.87,44.68,44.87,48288.0,37.1422,37.2501,37.0924,37.2501,48288.0
2020-06-04 11:45:00,44.87,44.96,44.81,44.95,30448.0,37.2501,37.3248,37.2003,37.3165,30448.0
2020-06-04 11:50:00,44.96,45.02,44.92,44.99,40655.0,37.3248,37.3746,37.2916,37.3497,40655.0
2020-06-04 11:55:00,44.98,45.01,44.87,44.9,24796.0,37.3414,37.3663,37.2501,37.275,24796.0
2020-06-04 12:00:00,44.91,45.02,44.9,44.93,30002.0,37.2833,37.3746,37.275,37.2999,30002.0
2020-06-04 12:05:00,44.94,45.02,44.94,44.94,20730.0,37.3082,37.3746,37.3082,37.3082,20730.0
2020-06-04 12:10:00,44.94,44.99,44.84,44.85,46161.0,37.3082,37.3497,37.2252,37.2335,46161.0
2020-06-04 12:15:00,44.83,44.9,44.78,44.9,30471.0,37.2169,37.275,37.1754,37.275,30471.0
2020-06-04 12:20:00,44.9,44.9,44.75,44.78,26532.0,37.275,37.275,37.1505,37.1754,26532.0
2020-06-04 12:25:00,44.79,44.79,44.72,44.72,20367.0,37.1837,37.1837,37.1256,37.1256,20367.0
2020-06-04 12:30:00,44.72,44.72,44.57,44.58,30029.0,37.1256,37.1256,37.0011,37.0094,30029.0
2020-06-04 12:35:00,44.58,44.68,44.58,44.67,22880.0,37.0094,37.0924,37.0094,37.0841,22880.0
2020-06-04 12:40:00,44.66,44.68,44.51,44.54,56222.0,37.0758,37.0924,36.9513,36.9762,56222.0
2020-06-04 12:45:00,44.54,44.57,44.42,44.43,42966.0,36.9762,37.0011,36.8765,36.8848,42966.0
2020-06-04 12:50:00,44.44,44.53,44.42,44.51,30607.0,36.8931,36.9679,36.8765,36.9513,30607.0
2020-06-04 12:55:00,44.5,44.58,44.46,44.57,41546.0,36.943,37.0094,36.9097,37.0011,41546.0
2020-06-04 13:00:00,44.57,44.58,44.5,44.54,56699.0,37.0011,37.0094,36.943,36.9762,56699.0
2020-06-04 13:05:00,44.54,44.61,44.53,44.59,44675.0,36.9762,37.0343,36.9679,37.0177,44675.0
2020-06-04 13:10:00,44.59,44.6,44.39,44.41,71312.0,37.0177,37.026,36.8516,36.8682,71312.0
2020-06-04 13:15:00,44.4,44.43,44.32,44.38,59423.0,36.8599,36.8848,36.7935,36.8433,59423.0
2020-06-04 13:20:00,44.38,44.47,44.38,44.44,31740.0,36.8433,36.918,36.8433,36.8931,31740.0
2020-06-04 13:25:00,44.46,44.51,44.41,44.42,37689.0,36.9097,36.9513,36.8682,36.8765,37689.0
2020-06-04 13:30:00,44.42,44.47,44.4,44.42,30788.0,36.8765,36.918,36.8599,36.8765,30788.0
2020-06-04 13:35:00,44.43,44.58,44.41,44.57,46715.0,36.8848,37.0094,36.8682,37.0011,46715.0
2020-06-04 13:40:00,44.57,44.68,44.56,44.67,45298.0,37.0011,37.0924,36.9928,37.0841,45298.0
2020-06-04 13:45:00,44.67,44.72,44.63,44.71,50136.0,37.0841,37.1256,37.0509,37.1173,50136.0
2020-06-04 13:50:00,44.72,44.89,44.71,44.86,76874.0,37.1256,37.2667,37.1173,37.2418,76874.0
2020-06-04 13:55:00,44.87,44.98,44.85,44.94,34904.0,37.2501,37.3414,37.2335,37.3082,34904.0
2020-06-04 14:00:00,44.95,45.05,44.94,45.03,41465.0,37.3165,37.3996,37.3082,37.3829,41465.0
2020-06-04 14:05:00,45.02,45.02,44.86,44.87,38510.0,37.3746,37.3746,37.2418,37.2501,38510.0
2020-06-04 14:10:00,44.88,45.04,44.86,45.02,41027.0,37.2584,37.3912,37.2418,37.3746,41027.0
2020-06-04 14:15:00,45.03,45.03,44.91,44.93,22196.0,37.3829,37.3829,37.2833,37.2999,22196.0
2020-06-04 14:20:00,44.93,45.04,44.91,45.03,20506.0,37.2999,37.3912,37.2833,37.3829,20506.0
2020-06-04 14:25:00,45.04,45.13,44.99,45.08,49568.0,37.3912,37.466,37.3497,37.4245,49568.0
2020-06-04 14:30:00,45.09,45.12,44.93,44.93,46193.0,37.4328,37.4577,37.2999,37.2999,46193.0
2020-06-04 14:35:00,44.92,45.0,44.85,44.99,20996.0,37.2916,37.358,37.2335,37.3497,20996.0
2020-06-04 14:40:00,44.99,45.0,44.89,44.99,29478.0,37.3497,37.358,37.2667,37.3497,29478.0
2020-06-04 14:45:00,45.0,45.03,44.94,44.97,21806.0,37.358,37.3829,37.3082,37.3331,21806.0
2020-06-04 14:50:00,45.0,45.01,44.92,44.95,30787.0,37.358,37.3663,37.2916,37.3165,30787.0
2020-06-04 14:55:00,44.96,44.98,44.58,44.59,130543.0,37.3248,37.3414,37.0094,37.0177,130543.0
2020-06-04 15:00:00,44.59,44.69,44.58,44.62,46191.0,37.0177,37.1007,37.0094,37.0426,46191.0
2020-06-04 15:05:00,44.61,44.62,44.45,44.5,56124.0,37.0343,37.0426,36.9014,36.943,56124.0
2020-06-04 15:10:00,44.5,44.51,44.28,44.3,55283.0,36.943,36.9513,36.7603,36.7769,55283.0
2020-06-04 15:15:00,44.32,44.33,44.17,44.24,98215.0,36.7935,36.8018,36.669,36.7271,98215.0
2020-06-04 15:20:00,44.24,44.42,44.22,44.34,58007.0,36.7271,36.8765,36.7105,36.8101,58007.0
2020-06-04 15:25:00,44.34,44.4,44.3,44.4,38521.0,36.8101,36.8599,36.7769,36.8599,38521.0
2020-06-04 15:30:00,44.4,44.46,44.38,44.38,63164.0,36.8599,36.9097,36.8433,36.8433,63164.0
2020-06-04 15:35:00,44.38,44.44,44.34,44.39,62894.0,36.8433,36.8931,36.8101,36.8516,62894.0
2020-06-04 15:40:00,44.39,44.52,44.37,44.47,64415.0,36.8516,36.9596,36.835,36.918,64415.0
2020-06-04 15:45:00,44.47,44.6,44.43,44.57,63581.0,36.918,37.026,36.8848,37.0011,63581.0
2020-06-04 15:50:00,44.56,44.61,44.43,44.59,106076.0,36.9928,37.0343,36.8848,37.0177,106076.0
2020-06-04 15:55:00,44.59,44.78,44.5,44.72,223924.0,37.0177,37.1754,36.943,37.1256,223924.0
2020-06-05 09:30:00,47.39,47.91,47.03,47.86,344230.0,39.3422,39.7739,39.0433,39.7324,344230.0
2020-06-05 09:35:00,47.88,48.19,47.77,48.05,194785.0,39.749,40.0063,39.6576,39.8901,194785.0
2020-06-05 09:40:00,48.06,48.33,48.0,48.27,203757.0,39.8984,40.1225,39.8486,40.0727,203757.0
2020-06-05 09:45:00,48.27,48.46,48.13,48.36,135365.0,40.0727,40.2305,39.9565,40.1474,135365.0
2020-06-05 09:50:00,48.37,48.54,48.18,48.45,173687.0,40.1557,40.2969,39.998,40.2222,173687.0
2020-06-05 09:55:00,48.44,48.44,47.59,47.69,184463.0,40.2139,40.2139,39.5082,39.5912,184463.0
2020-06-05 10:00:00,47.69,47.82,47.63,47.69,101967.0,39.5912,39.6991,39.5414,39.5912,101967.0
2020-06-05 10:05:00,47.69,47.93,47.55,47.72,135049.0,39.5912,39.7905,39.475,39.6161,135049.0
2020-06-05 10:10:00,47.72,47.9,47.72,47.89,85253.0,39.6161,39.7656,39.6161,39.7573,85253.0
2020-06-05 10:15:00,47.9,47.99,47.74,47.93,57313.0,39.7656,39.8403,39.6327,39.7905,57313.0
2020-06-05 10:20:00,47.93,48.02,47.8,47.82,81014.0,39.7905,39.8652,39.6825,39.6991,81014.0
2020-06-05 10:25:00,47.81,47.89,47.68,47.68,111325.0,39.6908,39.7573,39.5829,39.5829,111325.0
2020-06-05 10:30:00,47.67,47.78,47.51,47.76,85251.0,39.5746,39.6659,39.4418,39.6493,85251.0
2020-06-05 10:35:00,47.75,47.86,47.62,47.82,66352.0,39.641,39.7324,39.5331,39.6991,66352.0
2020-06-05 10:40:00,47.82,47.83,47.43,47.46,109073.0,39.6991,39.7074,39.3754,39.4003,109073.0
2020-06-05 10:45:00,47.49,47.68,47.43,47.66,107607.0,39.4252,39.5829,39.3754,39.5663,107607.0
2020-06-05 10:50:00,47.66,47.89,47.65,47.86,71694.0,39.5663,39.7573,39.558,39.7324,71694.0
2020-06-05 10:55:00,47.85,48.2,47.85,48.19,85029.0,39.7241,40.0146,39.7241,40.0063,85029.0
2020-06-05 11:00:00,48.19,48.33,48.16,48.25,89079.0,40.0063,40.1225,39.9814,40.0561,89079.0
2020-06-05 11:05:00,48.27,48.41,48.25,48.41,68350.0,40.0727,40.189,40.0561,40.189,68350.0
2020-06-05 11:10:00,48.4,48.42,48.2,48.3,63622.0,40.1807,40.1973,40.0146,40.0976,63622.0
2020-06-05 11:15:00,48.28,48.48,48.24,48.32,97999.0,40.081,40.2471,40.0478,40.1142,97999.0
2020-06-05 11:20:00,48.33,48.5,48.3,48.47,56066.0,40.1225,40.2637,40.0976,40.2388,56066.0
2020-06-05 11:25:00,48.47,48.5,48.36,48.5,66294.0,40.2388,40.2637,40.1474,40.2637,66294.0
2020-06-05 11:30:00,48.49,48.68,48.42,48.67,80164.0,40.2554,40.4131,40.1973,40.4048,80164.0
2020-06-05 11:35:00,48.67,48.67,48.25,48.27,76168.0,40.4048,40.4048,40.0561,40.0727,76168.0
2020-06-05 11:40:00,48.27,48.42,48.21,48.4,66808.0,40.0727,40.1973,40.0229,40.1807,66808.0
2020-06-05 11:45:00,48.41,48.54,48.37,48.46,51770.0,40.189,40.2969,40.1557,40.2305,51770.0
2020-06-05 11:50:00,48.47,48.7,48.45,48.69,83183.0,40.2388,40.4297,40.2222,40.4214,83183.0
2020-06-05 11:55:00,48.68,48.71,48.53,48.57,84748.0,40.4131,40.438,40.2886,40.3218,84748.0
2020-06-05 12:00:00,48.58,48.74,48.51,48.51,46245.0,40.3301,40.4629,40.272,40.272,46245.0
2020-06-05 12:05:00,48.53,48.63,48.49,48.59,83275.0,40.2886,40.3716,40.2554,40.3384,83275.0
2020-06-05 12:10:00,48.61,48.67,48.46,48.47,66705.0,40.355,40.4048,40.2305,40.2388,66705.0
2020-06-05 12:15:00,48.45,48.45,48.03,48.07,107905.0,40.2222,40.2222,39.8735,39.9067,107905.0
2020-06-05 12:20:00,48.05,48.07,47.89,47.95,221106.0,39.8901,39.9067,39.7573,39.8071,221106.0
2020-06-05 12:25:00,47.93,48.0,47.88,47.9,123579.0,39.7905,39.8486,39.749,39.7656,123579.0
2020-06-05 12:30:00,47.9,47.92,47.75,47.79,104056.0,39.7656,39.7822,39.641,39.6742,104056.0
2020-06-05 12:35:00,47.8,47.97,47.79,47.91,67694.0,39.6825,39.8237,39.6742,39.7739,67694.0
2020-06-05 12:40:00,47.9,47.97,47.88,47.92,62004.0,39.7656,39.8237,39.749,39.7822,62004.0
2020-06-05 12:45:00,47.93,47.93,47.79,47.79,60378.0,39.7905,39.7905,39.6742,39.6742,60378.0
2020-06-05 12:50:00,47.78,47.8,47.64,47.73,63319.0,39.6659,39.6825,39.5497,39.6244,63319.0
2020-06-05 12:55:00,47.73,47.79,47.65,47.69,54810.0,39.6244,39.6742,39.558,39.5912,54810.0
2020-06-05 13:00:00,47.69,47.74,47.53,47.6,73155.0,39.5912,39.6327,39.4584,39.5165,73155.0
2020-06-05 13:05:00,47.59,47.65,47.52,47.63,81448.0,39.5082,39.558,39.4501,39.5414,81448.0
2020-06-05 13:10:00,47.63,47.71,47.59,47.64,105140.0,39.5414,39.6078,39.5082,39.5497,105140.0
2020-06-05 13:15:00,47.65,47.78,47.61,47.75,53026.0,39.558,39.6659,39.5248,39.641,53026.0
2020-06-05 13:20:00,47.75,48.05,47.69,48.03,94642.0,39.641,39.8901,39.5912,39.8735,94642.0
2020-06-05 13:25:00,48.03,48.1,47.93,48.08,143372.0,39.8735,39.9316,39.7905,39.915,143372.0
2020-06-05 13:30:00,48.08,48.22,48.04,48.14,107599.0,39.915,40.0312,39.8818,39.9648,107599.0
2020-06-05 13:35:00,48.14,48.23,48.08,48.19,66856.0,39.9648,40.0395,39.915,40.0063,66856.0
2020-06-05 13:40:00,48.19,48.32,48.09,48.32,211953.0,40.0063,40.1142,39.9233,40.1142,211953.0
2020-06-05 13:45:00,48.33,48.46,48.26,48.3,89143.0,40.1225,40.2305,40.0644,40.0976,89143.0
2020-06-05 13:50:00,48.32,48.37,48.22,48.32,55917.0,40.1142,40.1557,40.0312,40.1142,55917.0
2020-06-05 13:55:00,48.32,48.32,48.18,48.21,45787.0,40.1142,40.1142,39.998,40.0229,45787.0
2020-06-05 14:00:00,48.2,48.33,48.2,48.31,57461.0,40.0146,40.1225,40.0146,40.1059,57461.0
2020-06-05 14:05:00,48.32,48.33,48.16,48.2,42259.0,40.1142,40.1225,39.9814,40.0146,42259.0
2020-06-05 14:10:00,48.21,48.3,48.06,48.12,49134.0,40.0229,40.0976,39.8984,39.9482,49134.0
2020-06-05 14:15:00,48.12,48.2,48.05,48.2,57935.0,39.9482,40.0146,39.8901,40.0146,57935.0
2020-06-05 14:20:00,48.2,48.28,48.12,48.24,59193.0,40.0146,40.081,39.9482,40.0478,59193.0
2020-06-05 14:25:00,48.23,48.4,48.2,48.37,161777.0,40.0395,40.1807,40.0146,40.1557,161777.0
2020-06-05 14:30:00,48.36,48.45,48.26,48.31,71018.0,40.1474,40.2222,40.0644,40.1059,71018.0
2020-06-05 14:35:00,48.31,48.45,48.2,48.45,113740.0,40.1059,40.2222,40.0146,40.2222,113740.0
2020-06-05 14:40:00,48.44,48.48,48.38,48.45,65015.0,40.2139,40.2471,40.164,40.2222,65015.0
2020-06-05 14:45:00,48.45,48.52,48.33,48.37,59317.0,40.2222,40.2803,40.1225,40.1557,59317.0
2020-06-05 14:50:00,48.38,48.43,48.31,48.35,49799.0,40.164,40.2056,40.1059,40.1391,49799.0
2020-06-05 14:55:00,48.35,48.47,48.27,48.28,72514.0,40.1391,40.2388,40.0727,40.081,72514.0
2020-06-05 15:00:00,48.29,48.41,48.24,48.27,60639.0,40.0893,40.189,40.0478,40.0727,60639.0
2020-06-05 15:05:00,48.28,48.34,48.21,48.24,85476.0,40.081,40.1308,40.0229,40.0478,85476.0
2020-06-05 15:10:00,48.25,48.27,48.05,48.05,91481.0,40.0561,40.0727,39.8901,39.8901,91481.0
2020-06-05 15:15:00,48.06,48.26,47.97,48.26,107080.0,39.8984,40.0644,39.8237,40.0644,107080.0
2020-06-05 15:20:00,48.26,48.31,48.08,48.14,104634.0,40.0644,40.1059,39.915,39.9648,104634.0
2020-06-05 15:25:00,48.14,48.3,48.11,48.23,97860.0,39.9648,40.0976,39.9399,40.0395,97860.0
2020-06-05 15:30:00,48.23,48.31,48.18,48.21,171038.0,40.0395,40.1059,39.998,40.0229,171038.0
2020-06-05 15:35:00,48.22,48.36,48.17,48.23,136304.0,40.0312,40.1474,39.9897,40.0395,136304.0
2020-06-05 15:40:00,48.22,48.29,48.18,48.24,153624.0,40.0312,40.0893,39.998,40.0478,153624.0
2020-06-05 15:45:00,48.25,48.32,48.18,48.29,206126.0,40.0561,40.1142,39.998,40.0893,206126.0
2020-06-05 15:50:00,48.29,48.53,48.18,48.53,383950.0,40.0893,40.2886,39.998,40.2886,383950.0
2020-06-05 15:55:00,48.53,48.78,48.5,48.59,521072.0,40.2886,40.4961,40.2637,40.3384,521072.0
2020-06-08 09:30:00,50.21,50.79,49.65,49.67,369734.0,41.6833,42.1648,41.2184,41.235,369734.0
2020-06-08 09:35:00,49.7,49.99,49.38,49.77,119577.0,41.2599,41.5006,40.9942,41.318,119577.0
2020-06-08 09:40:00,49.75,49.83,49.51,49.74,205695.0,41.3014,41.3678,41.1021,41.2931,205695.0
2020-06-08 09:45:00,49.74,49.87,49.57,49.65,85735.0,41.2931,41.401,41.152,41.2184,85735.0
2020-06-08 09:50:00,49.67,49.84,49.47,49.83,96832.0,41.235,41.3761,41.0689,41.3678,96832.0
2020-06-08 09:55:00,49.83,50.12,49.81,50.11,135864.0,41.3678,41.6086,41.3512,41.6003,135864.0
2020-06-08 10:00:00,50.12,50.23,49.98,50.08,116855.0,41.6086,41.6999,41.4923,41.5754,116855.0
2020-06-08 10:05:00,50.07,50.17,49.57,49.66,143747.0,41.567,41.6501,41.152,41.2267,143747.0
2020-06-08 10:10:00,49.64,49.75,49.42,49.71,124492.0,41.2101,41.3014,41.0274,41.2682,124492.0
2020-06-08 10:15:00,49.69,49.84,49.45,49.46,121093.0,41.2516,41.3761,41.0523,41.0606,121093.0
2020-06-08 10:20:00,49.46,49.5,49.18,49.24,63557.0,41.0606,41.0938,40.8282,40.878,63557.0
2020-06-08 10:25:00,49.26,49.27,48.83,48.93,224187.0,40.8946,40.9029,40.5376,40.6206,224187.0
2020-06-08 10:30:00,48.93,49.21,48.92,49.17,157716.0,40.6206,40.8531,40.6123,40.8199,157716.0
2020-06-08 10:35:00,49.17,49.17,48.81,48.99,55513.0,40.8199,40.8199,40.521,40.6705,55513.0
2020-06-08 10:40:00,48.99,49.37,48.86,49.36,101478.0,40.6705,40.9859,40.5625,40.9776,101478.0
2020-06-08 10:45:00,49.37,49.5,49.15,49.32,80873.0,40.9859,41.0938,40.8033,40.9444,80873.0
2020-06-08 10:50:00,49.33,49.7,49.32,49.58,86390.0,40.9527,41.2599,40.9444,41.1603,86390.0
2020-06-08 10:55:00,49.57,49.64,49.48,49.53,64024.0,41.152,41.2101,41.0772,41.1188,64024.0
2020-06-08 11:00:00,49.52,49.62,49.41,49.54,90836.0,41.1105,41.1935,41.0191,41.1271,90836.0
2020-06-08 11:05:00,49.53,49.53,49.16,49.21,43976.0,41.1188,41.1188,40.8116,40.8531,43976.0
2020-06-08 11:10:00,49.2,49.38,49.2,49.32,61900.0,40.8448,40.9942,40.8448,40.9444,61900.0
2020-06-08 11:15:00,49.32,49.33,49.1,49.19,83664.0,40.9444,40.9527,40.7618,40.8365,83664.0
2020-06-08 11:20:00,49.17,49.25,49.1,49.15,55269.0,40.8199,40.8863,40.7618,40.8033,55269.0
2020-06-08 11:25:00,49.15,49.35,49.12,49.3,53145.0,40.8033,40.9693,40.7784,40.9278,53145.0
2020-06-08 11:30:00,49.3,49.4,49.16,49.39,70901.0,40.9278,41.0108,40.8116,41.0025,70901.0
2020-06-08 11:35:00,49.37,49.57,49.2,49.57,178168.0,40.9859,41.152,40.8448,41.152,178168.0
2020-06-08 11:40:00,49.59,49.67,49.5,49.51,51486.0,41.1686,41.235,41.0938,41.1021,51486.0
2020-06-08 11:45:00,49.51,49.57,49.49,49.52,69163.0,41.1021,41.152,41.0855,41.1105,69163.0
2020-06-08 11:50:00,49.51,49.54,49.45,49.5,75857.0,41.1021,41.1271,41.0523,41.0938,75857.0
2020-06-08 11:55:00,49.51,49.58,49.45,49.45,46799.0,41.1021,41.1603,41.0523,41.0523,46799.0
2020-06-08 12:00:00,49.47,49.57,49.45,49.51,38814.0,41.0689,41.152,41.0523,41.1021,38814.0
2020-06-08 12:05:00,49.53,49.58,49.47,49.57,23498.0,41.1188,41.1603,41.0689,41.152,23498.0
2020-06-08 12:10:00,49.56,49.62,49.35,49.37,40551.0,41.1437,41.1935,40.9693,40.9859,40551.0
2020-06-08 12:15:00,49.35,49.49,49.33,49.46,31094.0,40.9693,41.0855,40.9527,41.0606,31094.0
2020-06-08 12:20:00,49.45,49.58,49.44,49.48,38371.0,41.0523,41.1603,41.044,41.0772,38371.0
2020-06-08 12:25:00,49.49,49.52,49.36,49.44,27840.0,41.0855,41.1105,40.9776,41.044,27840.0
2020-06-08 12:30:00,49.44,49.48,49.37,49.44,67768.0,41.044,41.0772,40.9859,41.044,67768.0
2020-06-08 12:35:00,49.44,49.57,49.44,49.48,52888.0,41.044,41.152,41.044,41.0772,52888.0
2020-06-08 12:40:00,49.46,49.49,49.4,49.4,105587.0,41.0606,41.0855,41.0108,41.0108,105587.0
2020-06-08 12:45:00,49.4,49.73,49.39,49.73,115601.0,41.0108,41.2848,41.0025,41.2848,115601.0
2020-06-08 12:50:00,49.72,49.84,49.71,49.75,58060.0,41.2765,41.3761,41.2682,41.3014,58060.0
2020-06-08 12:55:00,49.75,49.83,49.63,49.79,194233.0,41.3014,41.3678,41.2018,41.3346,194233.0
2020-06-08 13:00:00,49.77,49.87,49.74,49.87,48923.0,41.318,41.401,41.2931,41.401,48923.0
2020-06-08 13:05:00,49.87,49.92,49.79,49.8,104253.0,41.401,41.4425,41.3346,41.3429,104253.0
2020-06-08 13:10:00,49.8,49.88,49.74,49.76,64391.0,41.3429,41.4093,41.2931,41.3097,64391.0
2020-06-08 13:15:00,49.76,49.76,49.49,49.49,29036.0,41.3097,41.3097,41.0855,41.0855,29036.0
2020-06-08 13:20:00,49.49,49.62,49.46,49.55,39471.0,41.0855,41.1935,41.0606,41.1354,39471.0
2020-06-08 13:25:00,49.56,49.58,49.39,49.47,36289.0,41.1437,41.1603,41.0025,41.0689,36289.0
2020-06-08 13:30:00,49.48,49.49,49.25,49.47,68043.0,41.0772,41.0855,40.8863,41.0689,68043.0
2020-06-08 13:35:00,49.49,49.57,49.45,49.51,42377.0,41.0855,41.152,41.0523,41.1021,42377.0
2020-06-08 13:40:00,49.51,49.52,49.33,49.49,53441.0,41.1021,41.1105,40.9527,41.0855,53441.0
2020-06-08 13:45:00,49.49,49.51,49.36,49.45,44259.0,41.0855,41.1021,40.9776,41.0523,44259.0
2020-06-08 13:50:00,49.45,49.52,49.39,49.52,57549.0,41.0523,41.1105,41.0025,41.1105,57549.0
2020-06-08 13:55:00,49.52,49.57,49.49,49.52,36827.0,41.1105,41.152,41.0855,41.1105,36827.0
2020-06-08 14:00:00,49.5,49.53,49.39,49.45,34369.0,41.0938,41.1188,41.0025,41.0523,34369.0
2020-06-08 14:05:00,49.45,49.64,49.44,49.61,39264.0,41.0523,41.2101,41.044,41.1852,39264.0
2020-06-08 14:10:00,49.61,49.63,49.38,49.42,85957.0,41.1852,41.2018,40.9942,41.0274,85957.0
2020-06-08 14:15:00,49.43,49.45,49.36,49.38,73288.0,41.0357,41.0523,40.9776,40.9942,73288.0
2020-06-08 14:20:00,49.37,49.45,49.33,49.33,115807.0,40.9859,41.0523,40.9527,40.9527,115807.0
2020-06-08 14:25:00,49.34,49.44,49.3,49.4,65905.0,40.961,41.044,40.9278,41.0108,65905.0
2020-06-08 14:30:00,49.4,49.42,49.27,49.37,69855.0,41.0108,41.0274,40.9029,40.9859,69855.0
2020-06-08 14:35:00,49.37,49.51,49.37,49.49,63834.0,40.9859,41.1021,40.9859,41.0855,63834.0
2020-06-08 14:40:00,49.49,49.52,49.42,49.44,48349.0,41.0855,41.1105,41.0274,41.044,48349.0
2020-06-08 14:45:00,49.45,49.53,49.41,49.5,61789.0,41.0523,41.1188,41.0191,41.0938,61789.0
2020-06-08 14:50:00,49.49,49.59,49.44,49.59,40303.0,41.0855,41.1686,41.044,41.1686,40303.0
2020-06-08 14:55:00,49.59,49.69,49.54,49.66,92771.0,41.1686,41.2516,41.1271,41.2267,92771.0
2020-06-08 15:00:00,49.66,49.77,49.57,49.59,87497.0,41.2267,41.318,41.152,41.1686,87497.0
2020-06-08 15:05:00,49.6,49.65,49.51,49.55,46240.0,41.1769,41.2184,41.1021,41.1354,46240.0
2020-06-08 15:10:00,49.55,49.58,49.4,49.54,56859.0,41.1354,41.1603,41.0108,41.1271,56859.0
2020-06-08 15:15:00,49.53,49.53,49.43,49.45,92178.0,41.1188,41.1188,41.0357,41.0523,92178.0
2020-06-08 15:20:00,49.45,49.58,49.44,49.55,74612.0,41.0523,41.1603,41.044,41.1354,74612.0
2020-06-08 15:25:00,49.55,49.6,49.48,49.53,61091.0,41.1354,41.1769,41.0772,41.1188,61091.0
2020-06-08 15:30:00,49.53,49.69,49.53,49.66,96479.0,41.1188,41.2516,41.1188,41.2267,96479.0
2020-06-08 15:35:00,49.66,49.83,49.55,49.83,157813.0,41.2267,41.3678,41.1354,41.3678,157813.0
2020-06-08 15:40:00,49.84,49.98,49.8,49.89,178433.0,41.3761,41.4923,41.3429,41.4176,178433.0
2020-06-08 15:45:00,49.9,50.12,49.84,50.02,264624.0,41.4259,41.6086,41.3761,41.5255,264624.0
2020-06-08 15:50:00,50.03,50.22,50.03,50.16,179956.0,41.5338,41.6916,41.5338,41.6418,179956.0
2020-06-08 15:55:00,50.16,50.34,50.09,50.31,498479.0,41.6418,41.7912,41.5837,41.7663,498479.0
2020-06-09 09:30:00,48.25,48.45,47.88,48.19,314007.0,40.0561,40.2222,39.749,40.0063,314007.0
2020-06-09 09:35:00,48.19,48.74,48.16,48.21,147397.0,40.0063,40.4629,39.9814,40.0229,147397.0
2020-06-09 09:40:00,48.18,48.77,48.11,48.7,116625.0,39.998,40.4878,39.9399,40.4297,116625.0
2020-06-09 09:45:00,48.7,48.82,48.59,48.64,97661.0,40.4297,40.5293,40.3384,40.3799,97661.0
2020-06-09 09:50:00,48.62,48.73,48.34,48.4,245869.0,40.3633,40.4546,40.1308,40.1807,245869.0
2020-06-09 09:55:00,48.4,48.75,48.38,48.62,124132.0,40.1807,40.4712,40.164,40.3633,124132.0
2020-06-09 10:00:00,48.64,48.7,48.29,48.42,106736.0,40.3799,40.4297,40.0893,40.1973,106736.0
2020-06-09 10:05:00,48.42,48.42,48.15,48.36,163773.0,40.1973,40.1973,39.9731,40.1474,163773.0
2020-06-09 10:10:00,48.38,48.58,48.27,48.5,98615.0,40.164,40.3301,40.0727,40.2637,98615.0
2020-06-09 10:15:00,48.49,48.64,48.34,48.62,109371.0,40.2554,40.3799,40.1308,40.3633,109371.0
2020-06-09 10:20:00,48.61,48.67,48.53,48.61,59281.0,40.355,40.4048,40.2886,40.355,59281.0
2020-06-09 10:25:00,48.62,48.69,48.53,48.63,71263.0,40.3633,40.4214,40.2886,40.3716,71263.0
2020-06-09 10:30:00,48.62,48.77,48.55,48.55,66205.0,40.3633,40.4878,40.3052,40.3052,66205.0
2020-06-09 10:35:00,48.56,48.83,48.54,48.82,53226.0,40.3135,40.5376,40.2969,40.5293,53226.0
2020-06-09 10:40:00,48.83,48.83,48.67,48.71,44873.0,40.5376,40.5376,40.4048,40.438,44873.0
2020-06-09 10:45:00,48.68,48.97,48.68,48.97,43112.0,40.4131,40.6539,40.4131,40.6539,43112.0
2020-06-09 10:50:00,48.96,49.12,48.94,49.07,49970.0,40.6456,40.7784,40.6289,40.7369,49970.0
2020-06-09 10:55:00,49.08,49.19,48.94,49.09,73365.0,40.7452,40.8365,40.6289,40.7535,73365.0
2020-06-09 11:00:00,49.09,49.09,48.81,48.96,78358.0,40.7535,40.7535,40.521,40.6456,78358.0
2020-06-09 11:05:00,48.95,49.01,48.83,48.93,66450.0,40.6372,40.6871,40.5376,40.6206,66450.0
2020-06-09 11:10:00,48.94,49.06,48.76,48.78,58044.0,40.6289,40.7286,40.4795,40.4961,58044.0
2020-06-09 11:15:00,48.78,48.88,48.71,48.88,45068.0,40.4961,40.5791,40.438,40.5791,45068.0
2020-06-09 11:20:00,48.89,49.05,48.86,48.86,35542.0,40.5874,40.7203,40.5625,40.5625,35542.0
2020-06-09 11:25:00,48.84,48.89,48.69,48.77,38086.0,40.5459,40.5874,40.4214,40.4878,38086.0
2020-06-09 11:30:00,48.76,48.81,48.59,48.64,105751.0,40.4795,40.521,40.3384,40.3799,105751.0
2020-06-09 11:35:00,48.62,48.7,48.52,48.57,37389.0,40.3633,40.4297,40.2803,40.3218,37389.0
2020-06-09 11:40:00,48.57,48.68,48.48,48.64,64163.0,40.3218,40.4131,40.2471,40.3799,64163.0
2020-06-09 11:45:00,48.65,48.67,48.48,48.55,30278.0,40.3882,40.4048,40.2471,40.3052,30278.0
2020-06-09 11:50:00,48.55,48.64,48.52,48.58,54719.0,40.3052,40.3799,40.2803,40.3301,54719.0
2020-06-09 11:55:00,48.59,48.67,48.52,48.53,36038.0,40.3384,40.4048,40.2803,40.2886,36038.0
2020-06-09 12:00:00,48.54,48.59,48.44,48.45,84763.0,40.2969,40.3384,40.2139,40.2222,84763.0
2020-06-09 12:05:00,48.46,48.55,48.42,48.5,121896.0,40.2305,40.3052,40.1973,40.2637,121896.0
2020-06-09 12:10:00,48.5,48.64,48.47,48.57,57127.0,40.2637,40.3799,40.2388,40.3218,57127.0
2020-06-09 12:15:00,48.57,48.63,48.49,48.5,128182.0,40.3218,40.3716,40.2554,40.2637,128182.0
2020-06-09 12:20:00,48.49,48.56,48.34,48.34,53770.0,40.2554,40.3135,40.1308,40.1308,53770.0
2020-06-09 12:25:00,48.34,48.42,48.26,48.36,176785.0,40.1308,40.1973,40.0644,40.1474,176785.0
2020-06-09 12:30:00,48.38,48.45,48.36,48.39,33082.0,40.164,40.2222,40.1474,40.1723,33082.0
2020-06-09 12:35:00,48.4,48.46,48.34,48.46,57538.0,40.1807,40.2305,40.1308,40.2305,57538.0
2020-06-09 12:40:00,48.46,48.61,48.45,48.58,44642.0,40.2305,40.355,40.2222,40.3301,44642.0
2020-06-09 12:45:00,48.58,48.74,48.57,48.7,28088.0,40.3301,40.4629,40.3218,40.4297,28088.0
2020-06-09 12:50:00,48.7,48.71,48.64,48.67,24176.0,40.4297,40.438,40.3799,40.4048,24176.0
2020-06-09 12:55:00,48.68,48.75,48.62,48.75,42192.0,40.4131,40.4712,40.3633,40.4712,42192.0
2020-06-09 13:00:00,48.75,48.82,48.69,48.69,39341.0,40.4712,40.5293,40.4214,40.4214,39341.0
2020-06-09 13:05:00,48.69,48.86,48.64,48.86,26512.0,40.4214,40.5625,40.3799,40.5625,26512.0
2020-06-09 13:10:00,48.86,48.94,48.83,48.93,27677.0,40.5625,40.6289,40.5376,40.6206,27677.0
2020-06-09 13:15:00,48.93,49.03,48.89,49.0,39006.0,40.6206,40.7037,40.5874,40.6788,39006.0
2020-06-09 13:20:00,48.99,49.15,48.99,49.14,39077.0,40.6705,40.8033,40.6705,40.795,39077.0
2020-06-09 13:25:00,49.13,49.18,49.06,49.12,37345.0,40.7867,40.8282,40.7286,40.7784,37345.0
2020-06-09 13:30:00,49.11,49.18,49.01,49.08,40599.0,40.7701,40.8282,40.6871,40.7452,40599.0
2020-06-09 13:35:00,49.08,49.09,48.99,49.02,24763.0,40.7452,40.7535,40.6705,40.6954,24763.0
2020-06-09 13:40:00,49.04,49.14,49.04,49.11,26845.0,40.712,40.795,40.712,40.7701,26845.0
2020-06-09 13:45:00,49.1,49.11,49.02,49.09,41715.0,40.7618,40.7701,40.6954,40.7535,41715.0
2020-06-09 13:50:00,49.09,49.13,48.97,48.97,31507.0,40.7535,40.7867,40.6539,40.6539,31507.0
2020-06-09 13:55:00,48.98,49.02,48.93,49.0,24663.0,40.6622,40.6954,40.6206,40.6788,24663.0
2020-06-09 14:00:00,49.0,49.02,48.84,48.95,39677.0,40.6788,40.6954,40.5459,40.6372,39677.0
2020-06-09 14:05:00,48.95,48.96,48.86,48.88,25090.0,40.6372,40.6456,40.5625,40.5791,25090.0
2020-06-09 14:10:00,48.9,49.01,48.89,48.95,25147.0,40.5957,40.6871,40.5874,40.6372,25147.0
2020-06-09 14:15:00,48.96,48.98,48.83,48.84,25603.0,40.6456,40.6622,40.5376,40.5459,25603.0
2020-06-09 14:20:00,48.83,48.83,48.71,48.82,26743.0,40.5376,40.5376,40.438,40.5293,26743.0
2020-06-09 14:25:00,48.82,48.83,48.7,48.72,24956.0,40.5293,40.5376,40.4297,40.4463,24956.0
2020-06-09 14:30:00,48.71,48.79,48.68,48.75,33043.0,40.438,40.5044,40.4131,40.4712,33043.0
2020-06-09 14:35:00,48.75,48.75,48.62,48.71,36152.0,40.4712,40.4712,40.3633,40.438,36152.0
2020-06-09 14:40:00,48.72,48.75,48.68,48.73,47053.0,40.4463,40.4712,40.4131,40.4546,47053.0
2020-06-09 14:45:00,48.73,48.84,48.71,48.84,43925.0,40.4546,40.5459,40.438,40.5459,43925.0
2020-06-09 14:50:00,48.84,48.87,48.77,48.83,32732.0,40.5459,40.5708,40.4878,40.5376,32732.0
2020-06-09 14:55:00,48.82,48.9,48.81,48.89,34757.0,40.5293,40.5957,40.521,40.5874,34757.0
2020-06-09 15:00:00,48.89,48.97,48.85,48.94,49599.0,40.5874,40.6539,40.5542,40.6289,49599.0
2020-06-09 15:05:00,48.94,48.98,48.88,48.98,40092.0,40.6289,40.6622,40.5791,40.6622,40092.0
2020-06-09 15:10:00,48.98,49.05,48.95,48.97,56622.0,40.6622,40.7203,40.6372,40.6539,56622.0
2020-06-09 15:15:00,48.97,49.04,48.93,49.02,37584.0,40.6539,40.712,40.6206,40.6954,37584.0
2020-06-09 15:20:00,49.01,49.18,49.0,49.08,47874.0,40.6871,40.8282,40.6788,40.7452,47874.0
2020-06-09 15:25:00,49.08,49.12,49.0,49.11,41526.0,40.7452,40.7784,40.6788,40.7701,41526.0
2020-06-09 15:30:00,49.1,49.12,48.9,48.92,70937.0,40.7618,40.7784,40.5957,40.6123,70937.0
2020-06-09 15:35:00,48.91,49.0,48.85,48.98,82212.0,40.604,40.6788,40.5542,40.6622,82212.0
2020-06-09 15:40:00,48.97,49.1,48.93,49.02,105134.0,40.6539,40.7618,40.6206,40.6954,105134.0
2020-06-09 15:45:00,49.04,49.05,48.89,48.91,154818.0,40.712,40.7203,40.5874,40.604,154818.0
2020-06-09 15:50:00,48.89,48.9,48.75,48.84,135226.0,40.5874,40.5957,40.4712,40.5459,135226.0
2020-06-09 15:55:00,48.85,48.94,48.63,48.63,424026.0,40.5542,40.6289,40.3716,40.3716,424026.0
2020-06-10 09:30:00,48.04,48.29,47.77,47.83,214888.0,39.8818,40.0893,39.6576,39.7074,214888.0
2020-06-10 09:35:00,47.84,47.87,47.43,47.49,106659.0,39.7158,39.7407,39.3754,39.4252,106659.0
2020-06-10 09:40:00,47.45,47.48,46.71,46.87,172905.0,39.392,39.4169,38.7776,38.9105,172905.0
2020-06-10 09:45:00,46.87,47.13,46.82,46.97,140285.0,38.9105,39.1263,38.869,38.9935,140285.0
2020-06-10 09:50:00,46.98,47.02,46.73,46.74,71561.0,39.0018,39.035,38.7943,38.8026,71561.0
2020-06-10 09:55:00,46.75,46.94,46.5,46.94,78438.0,38.8109,38.9686,38.6033,38.9686,78438.0
2020-06-10 10:00:00,46.94,47.1,46.71,46.83,115020.0,38.9686,39.1014,38.7776,38.8773,115020.0
2020-06-10 10:05:00,46.83,46.93,46.67,46.67,49361.0,38.8773,38.9603,38.7444,38.7444,49361.0
2020-06-10 10:10:00,46.67,46.67,46.14,46.19,126098.0,38.7444,38.7444,38.3044,38.346,126098.0
2020-06-10 10:15:00,46.18,46.35,46.09,46.1,126635.0,38.3377,38.4788,38.2629,38.2712,126635.0
2020-06-10 10:20:00,46.09,46.26,46.03,46.26,103722.0,38.2629,38.4041,38.2131,38.4041,103722.0
2020-06-10 10:25:00,46.28,46.45,46.23,46.32,139076.0,38.4207,38.5618,38.3792,38.4539,139076.0
2020-06-10 10:30:00,46.28,46.34,46.02,46.2,123521.0,38.4207,38.4705,38.2048,38.3543,123521.0
2020-06-10 10:35:00,46.23,46.59,46.15,46.53,92216.0,38.3792,38.678,38.3127,38.6282,92216.0
2020-06-10 10:40:00,46.54,46.7,46.53,46.58,54097.0,38.6365,38.7693,38.6282,38.6697,54097.0
2020-06-10 10:45:00,46.56,46.67,46.4,46.44,56615.0,38.6531,38.7444,38.5203,38.5535,56615.0
2020-06-10 10:50:00,46.45,46.49,46.25,46.27,71834.0,38.5618,38.595,38.3958,38.4124,71834.0
2020-06-10 10:55:00,46.28,46.62,46.27,46.62,93678.0,38.4207,38.7029,38.4124,38.7029,93678.0
2020-06-10 11:00:00,46.6,46.9,46.58,46.9,66849.0,38.6863,38.9354,38.6697,38.9354,66849.0
2020-06-10 11:05:00,46.9,47.12,46.88,46.91,35527.0,38.9354,39.118,38.9188,38.9437,35527.0
2020-06-10 11:10:00,46.86,46.89,46.52,46.73,77704.0,38.9022,38.9271,38.6199,38.7943,77704.0
2020-06-10 11:15:00,46.75,46.83,46.58,46.73,62198.0,38.8109,38.8773,38.6697,38.7943,62198.0
2020-06-10 11:20:00,46.71,46.97,46.7,46.91,68782.0,38.7776,38.9935,38.7693,38.9437,68782.0
2020-06-10 11:25:00,46.91,47.01,46.81,46.93,70497.0,38.9437,39.0267,38.8607,38.9603,70497.0
2020-06-10 11:30:00,46.93,47.09,46.91,46.92,116425.0,38.9603,39.0931,38.9437,38.952,116425.0
2020-06-10 11:35:00,46.91,46.91,46.75,46.89,79340.0,38.9437,38.9437,38.8109,38.9271,79340.0
2020-06-10 11:40:00,46.89,47.19,46.88,47.11,42696.0,38.9271,39.1761,38.9188,39.1097,42696.0
2020-06-10 11:45:00,47.15,47.3,47.11,47.22,66433.0,39.1429,39.2675,39.1097,39.201,66433.0
2020-06-10 11:50:00,47.21,47.31,47.08,47.09,119129.0,39.1927,39.2758,39.0848,39.0931,119129.0
2020-06-10 11:55:00,47.08,47.1,46.95,47.09,63382.0,39.0848,39.1014,38.9769,39.0931,63382.0
2020-06-10 12:00:00,47.08,47.21,46.99,47.15,73211.0,39.0848,39.1927,39.0101,39.1429,73211.0
2020-06-10 12:05:00,47.14,47.14,46.96,47.02,56970.0,39.1346,39.1346,38.9852,39.035,56970.0
2020-06-10 12:10:00,47.02,47.09,46.93,47.0,32432.0,39.035,39.0931,38.9603,39.0184,32432.0
2020-06-10 12:15:00,46.99,47.14,46.98,47.14,19039.0,39.0101,39.1346,39.0018,39.1346,19039.0
2020-06-10 12:20:00,47.13,47.15,47.01,47.11,44496.0,39.1263,39.1429,39.0267,39.1097,44496.0
2020-06-10 12:25:00,47.12,47.17,46.92,47.01,65603.0,39.118,39.1595,38.952,39.0267,65603.0
2020-06-10 12:30:00,47.01,47.01,46.74,46.79,44353.0,39.0267,39.0267,38.8026,38.8441,44353.0
2020-06-10 12:35:00,46.77,46.77,46.66,46.69,31434.0,38.8275,38.8275,38.7361,38.761,31434.0
2020-06-10 12:40:00,46.69,46.77,46.65,46.72,21573.0,38.761,38.8275,38.7278,38.786,21573.0
2020-06-10 12:45:00,46.71,46.77,46.59,46.62,18968.0,38.7776,38.8275,38.678,38.7029,18968.0
2020-06-10 12:50:00,46.6,46.66,46.58,46.64,16801.0,38.6863,38.7361,38.6697,38.7195,16801.0
2020-06-10 12:55:00,46.67,46.77,46.65,46.68,29585.0,38.7444,38.8275,38.7278,38.7527,29585.0
2020-06-10 13:00:00,46.69,46.71,46.59,46.63,25250.0,38.761,38.7776,38.678,38.7112,25250.0
2020-06-10 13:05:00,46.63,46.87,46.63,46.87,35163.0,38.7112,38.9105,38.7112,38.9105,35163.0
2020-06-10 13:10:00,46.86,46.89,46.8,46.81,22765.0,38.9022,38.9271,38.8524,38.8607,22765.0
2020-06-10 13:15:00,46.8,46.84,46.77,46.84,44642.0,38.8524,38.8856,38.8275,38.8856,44642.0
2020-06-10 13:20:00,46.84,46.85,46.77,46.81,15812.0,38.8856,38.8939,38.8275,38.8607,15812.0
2020-06-10 13:25:00,46.81,46.9,46.79,46.8,51740.0,38.8607,38.9354,38.8441,38.8524,51740.0
2020-06-10 13:30:00,46.8,46.91,46.79,46.85,15764.0,38.8524,38.9437,38.8441,38.8939,15764.0
2020-06-10 13:35:00,46.88,46.91,46.83,46.89,18363.0,38.9188,38.9437,38.8773,38.9271,18363.0
2020-06-10 13:40:00,46.89,47.0,46.87,46.96,15366.0,38.9271,39.0184,38.9105,38.9852,15366.0
2020-06-10 13:45:00,46.96,47.02,46.95,47.0,14829.0,38.9852,39.035,38.9769,39.0184,14829.0
2020-06-10 13:50:00,47.0,47.0,46.89,46.9,24552.0,39.0184,39.0184,38.9271,38.9354,24552.0
2020-06-10 13:55:00,46.9,46.92,46.8,46.8,24109.0,38.9354,38.952,38.8524,38.8524,24109.0
2020-06-10 14:00:00,46.81,47.3,46.5,47.27,44800.0,38.8607,39.2675,38.6033,39.2425,44800.0
2020-06-10 14:05:00,47.3,47.5,47.12,47.15,36569.0,39.2675,39.4335,39.118,39.1429,36569.0
2020-06-10 14:10:00,47.14,47.33,47.14,47.3,28387.0,39.1346,39.2924,39.1346,39.2675,28387.0
2020-06-10 14:15:00,47.32,47.4,47.25,47.33,37295.0,39.2841,39.3505,39.2259,39.2924,37295.0
2020-06-10 14:20:00,47.32,47.32,47.16,47.19,42441.0,39.2841,39.2841,39.1512,39.1761,42441.0
2020-06-10 14:25:00,47.2,47.29,47.12,47.25,41615.0,39.1844,39.2592,39.118,39.2259,41615.0
2020-06-10 14:30:00,47.23,47.26,46.95,46.95,45755.0,39.2093,39.2342,38.9769,38.9769,45755.0
2020-06-10 14:35:00,46.96,47.08,46.84,46.85,33891.0,38.9852,39.0848,38.8856,38.8939,33891.0
2020-06-10 14:40:00,46.84,46.9,46.55,46.87,73889.0,38.8856,38.9354,38.6448,38.9105,73889.0
2020-06-10 14:45:00,46.89,46.89,46.61,46.64,48495.0,38.9271,38.9271,38.6946,38.7195,48495.0
2020-06-10 14:50:00,46.63,46.72,46.38,46.41,56015.0,38.7112,38.786,38.5037,38.5286,56015.0
2020-06-10 14:55:00,46.39,46.57,46.35,46.56,46685.0,38.512,38.6614,38.4788,38.6531,46685.0
2020-06-10 15:00:00,46.55,46.59,46.31,46.31,75132.0,38.6448,38.678,38.4456,38.4456,75132.0
2020-06-10 15:05:00,46.33,46.67,46.33,46.56,51843.0,38.4622,38.7444,38.4622,38.6531,51843.0
2020-06-10 15:10:00,46.58,46.69,46.51,46.58,35572.0,38.6697,38.761,38.6116,38.6697,35572.0
2020-06-10 15:15:00,46.57,46.58,46.36,46.43,74904.0,38.6614,38.6697,38.4871,38.5452,74904.0
2020-06-10 15:20:00,46.43,46.49,46.33,46.43,44983.0,38.5452,38.595,38.4622,38.5452,44983.0
2020-06-10 15:25:00,46.43,46.79,46.35,46.74,57879.0,38.5452,38.8441,38.4788,38.8026,57879.0
2020-06-10 15:30:00,46.76,46.83,46.51,46.52,74622.0,38.8192,38.8773,38.6116,38.6199,74622.0
2020-06-10 15:35:00,46.52,46.53,46.33,46.41,81110.0,38.6199,38.6282,38.4622,38.5286,81110.0
2020-06-10 15:40:00,46.41,46.41,46.2,46.23,94081.0,38.5286,38.5286,38.3543,38.3792,94081.0
2020-06-10 15:45:00,46.23,46.23,45.95,46.06,168925.0,38.3792,38.3792,38.1467,38.238,168925.0
2020-06-10 15:50:00,46.05,46.15,45.95,46.05,164141.0,38.2297,38.3127,38.1467,38.2297,164141.0
2020-06-10 15:55:00,46.05,46.06,45.87,45.88,350074.0,38.2297,38.238,38.0803,38.0886,350074.0
2020-06-11 09:30:00,42.08,43.29,41.8,43.06,426506.0,34.9339,35.9384,34.7015,35.7475,426506.0
2020-06-11 09:35:00,43.06,43.4,43.06,43.38,171741.0,35.7475,36.0298,35.7475,36.0132,171741.0
2020-06-11 09:40:00,43.41,43.57,43.26,43.45,132430.0,36.0381,36.1709,35.9135,36.0713,132430.0
2020-06-11 09:45:00,43.46,44.13,43.41,43.84,142662.0,36.0796,36.6358,36.0381,36.395,142662.0
2020-06-11 09:50:00,43.83,43.99,43.69,43.97,68427.0,36.3867,36.5196,36.2705,36.503,68427.0
2020-06-11 09:55:00,43.95,44.12,43.83,43.86,88588.0,36.4864,36.6275,36.3867,36.4116,88588.0
2020-06-11 10:00:00,43.88,44.08,43.65,43.66,83940.0,36.4282,36.5943,36.2373,36.2456,83940.0
2020-06-11 10:05:00,43.65,43.86,43.59,43.73,65437.0,36.2373,36.4116,36.1875,36.3037,65437.0
2020-06-11 10:10:00,43.73,44.25,43.71,44.04,91219.0,36.3037,36.7354,36.2871,36.5611,91219.0
2020-06-11 10:15:00,44.0,44.14,43.9,44.08,51988.0,36.5279,36.6441,36.4448,36.5943,51988.0
2020-06-11 10:20:00,44.09,44.18,44.0,44.06,34826.0,36.6026,36.6773,36.5279,36.5777,34826.0
2020-06-11 10:25:00,44.05,44.05,43.72,43.73,51889.0,36.5694,36.5694,36.2954,36.3037,51889.0
2020-06-11 10:30:00,43.73,43.97,43.71,43.82,70166.0,36.3037,36.503,36.2871,36.3784,70166.0
2020-06-11 10:35:00,43.83,43.94,43.69,43.89,75866.0,36.3867,36.4781,36.2705,36.4365,75866.0
2020-06-11 10:40:00,43.9,44.08,43.87,43.87,35775.0,36.4448,36.5943,36.4199,36.4199,35775.0
2020-06-11 10:45:00,43.89,43.98,43.6,43.65,56441.0,36.4365,36.5113,36.1958,36.2373,56441.0
2020-06-11 10:50:00,43.66,43.8,43.66,43.79,30069.0,36.2456,36.3618,36.2456,36.3535,30069.0
2020-06-11 10:55:00,43.79,43.81,43.6,43.73,41230.0,36.3535,36.3701,36.1958,36.3037,41230.0
2020-06-11 11:00:00,43.73,43.73,43.44,43.57,64373.0,36.3037,36.3037,36.063,36.1709,64373.0
2020-06-11 11:05:00,43.55,43.63,43.38,43.47,67620.0,36.1543,36.2207,36.0132,36.0879,67620.0
2020-06-11 11:10:00,43.46,43.59,43.4,43.54,31470.0,36.0796,36.1875,36.0298,36.146,31470.0
2020-06-11 11:15:00,43.53,43.76,43.53,43.65,45274.0,36.1377,36.3286,36.1377,36.2373,45274.0
2020-06-11 11:20:00,43.64,43.8,43.62,43.7,53398.0,36.229,36.3618,36.2124,36.2788,53398.0
2020-06-11 11:25:00,43.67,43.67,43.44,43.49,42833.0,36.2539,36.2539,36.063,36.1045,42833.0
2020-06-11 11:30:00,43.47,43.54,43.41,43.44,39376.0,36.0879,36.146,36.0381,36.063,39376.0
2020-06-11 11:35:00,43.45,43.52,43.38,43.39,35158.0,36.0713,36.1294,36.0132,36.0215,35158.0
2020-06-11 11:40:00,43.39,43.52,43.34,43.5,59814.0,36.0215,36.1294,35.9799,36.1128,59814.0
2020-06-11 11:45:00,43.51,43.51,43.32,43.46,53240.0,36.1211,36.1211,35.9633,36.0796,53240.0
2020-06-11 11:50:00,43.43,43.45,43.32,43.33,32864.0,36.0547,36.0713,35.9633,35.9716,32864.0
2020-06-11 11:55:00,43.33,43.36,43.26,43.34,28259.0,35.9716,35.9965,35.9135,35.9799,28259.0
2020-06-11 12:00:00,43.32,43.32,43.15,43.23,40364.0,35.9633,35.9633,35.8222,35.8886,40364.0
2020-06-11 12:05:00,43.22,43.23,42.98,43.01,44678.0,35.8803,35.8886,35.6811,35.706,44678.0
2020-06-11 12:10:00,43.01,43.07,42.9,43.04,55948.0,35.706,35.7558,35.6147,35.7309,55948.0
2020-06-11 12:15:00,43.03,43.07,42.88,42.94,42577.0,35.7226,35.7558,35.5981,35.6479,42577.0
2020-06-11 12:20:00,42.96,43.15,42.96,43.08,60338.0,35.6645,35.8222,35.6645,35.7641,60338.0
2020-06-11 12:25:00,43.06,43.07,42.84,42.89,75169.0,35.7475,35.7558,35.5649,35.6064,75169.0
2020-06-11 12:30:00,42.88,43.35,42.87,43.25,41489.0,35.5981,35.9882,35.5898,35.9052,41489.0
2020-06-11 12:35:00,43.25,43.37,43.22,43.27,27443.0,35.9052,36.0049,35.8803,35.9218,27443.0
2020-06-11 12:40:00,43.26,43.31,43.1,43.12,19959.0,35.9135,35.955,35.7807,35.7973,19959.0
2020-06-11 12:45:00,43.12,43.26,43.07,43.09,27623.0,35.7973,35.9135,35.7558,35.7724,27623.0
2020-06-11 12:50:00,43.09,43.13,42.88,42.89,38533.0,35.7724,35.8056,35.5981,35.6064,38533.0
2020-06-11 12:55:00,42.89,43.01,42.83,42.92,44283.0,35.6064,35.706,35.5566,35.6313,44283.0
2020-06-11 13:00:00,42.91,43.17,42.9,43.09,45423.0,35.623,35.8388,35.6147,35.7724,45423.0
2020-06-11 13:05:00,43.09,43.15,42.99,43.14,32783.0,35.7724,35.8222,35.6894,35.8139,32783.0
2020-06-11 13:10:00,43.11,43.25,43.02,43.23,26818.0,35.789,35.9052,35.7143,35.8886,26818.0
2020-06-11 13:15:00,43.22,43.4,43.22,43.35,81997.0,35.8803,36.0298,35.8803,35.9882,81997.0
2020-06-11 13:20:00,43.34,43.41,43.31,43.39,23332.0,35.9799,36.0381,35.955,36.0215,23332.0
2020-06-11 13:25:00,43.37,43.4,43.18,43.22,34421.0,36.0049,36.0298,35.8471,35.8803,34421.0
2020-06-11 13:30:00,43.21,43.34,43.18,43.3,33918.0,35.872,35.9799,35.8471,35.9467,33918.0
2020-06-11 13:35:00,43.3,43.3,43.14,43.14,37324.0,35.9467,35.9467,35.8139,35.8139,37324.0
2020-06-11 13:40:00,43.15,43.2,43.07,43.07,21685.0,35.8222,35.8637,35.7558,35.7558,21685.0
2020-06-11 13:45:00,43.08,43.19,42.96,43.17,27312.0,35.7641,35.8554,35.6645,35.8388,27312.0
2020-06-11 13:50:00,43.16,43.28,43.13,43.28,26421.0,35.8305,35.9301,35.8056,35.9301,26421.0
2020-06-11 13:55:00,43.26,43.37,43.23,43.26,37718.0,35.9135,36.0049,35.8886,35.9135,37718.0
2020-06-11 14:00:00,43.25,43.29,42.96,42.96,51322.0,35.9052,35.9384,35.6645,35.6645,51322.0
2020-06-11 14:05:00,42.96,43.13,42.95,42.98,25875.0,35.6645,35.8056,35.6562,35.6811,25875.0
2020-06-11 14:10:00,42.99,43.07,42.81,42.98,37350.0,35.6894,35.7558,35.54,35.6811,37350.0
2020-06-11 14:15:00,42.94,43.02,42.93,42.94,39302.0,35.6479,35.7143,35.6396,35.6479,39302.0
2020-06-11 14:20:00,42.94,43.07,42.9,43.05,29764.0,35.6479,35.7558,35.6147,35.7392,29764.0
2020-06-11 14:25:00,43.07,43.09,42.99,43.04,17726.0,35.7558,35.7724,35.6894,35.7309,17726.0
2020-06-11 14:30:00,43.06,43.1,42.85,42.89,48654.0,35.7475,35.7807,35.5732,35.6064,48654.0
2020-06-11 14:35:00,42.89,42.92,42.81,42.84,42301.0,35.6064,35.6313,35.54,35.5649,42301.0
2020-06-11 14:40:00,42.86,42.94,42.73,42.82,37843.0,35.5815,35.6479,35.4735,35.5483,37843.0
2020-06-11 14:45:00,42.83,42.93,42.75,42.77,55236.0,35.5566,35.6396,35.4901,35.5067,55236.0
2020-06-11 14:50:00,42.78,42.82,42.61,42.66,83742.0,35.515,35.5483,35.3739,35.4154,83742.0
2020-06-11 14:55:00,42.66,42.78,42.56,42.67,50286.0,35.4154,35.515,35.3324,35.4237,50286.0
2020-06-11 15:00:00,42.67,42.79,42.6,42.67,56485.0,35.4237,35.5233,35.3656,35.4237,56485.0
2020-06-11 15:05:00,42.67,42.68,42.52,42.58,45728.0,35.4237,35.432,35.2992,35.349,45728.0
2020-06-11 15:10:00,42.56,42.65,42.5,42.55,88313.0,35.3324,35.4071,35.2826,35.3241,88313.0
2020-06-11 15:15:00,42.55,42.62,42.4,42.46,82152.0,35.3241,35.3822,35.1996,35.2494,82152.0
2020-06-11 15:20:00,42.45,42.55,42.3,42.4,142735.0,35.2411,35.3241,35.1166,35.1996,142735.0
2020-06-11 15:25:00,42.41,42.49,42.3,42.44,78826.0,35.2079,35.2743,35.1166,35.2328,78826.0
2020-06-11 15:30:00,42.44,42.52,42.3,42.41,100953.0,35.2328,35.2992,35.1166,35.2079,100953.0
2020-06-11 15:35:00,42.4,42.48,42.25,42.36,115080.0,35.1996,35.266,35.0751,35.1664,115080.0
2020-06-11 15:40:00,42.36,42.61,42.34,42.61,132571.0,35.1664,35.3739,35.1498,35.3739,132571.0
2020-06-11 15:45:00,42.6,42.62,42.17,42.27,183064.0,35.3656,35.3822,35.0086,35.0917,183064.0
2020-06-11 15:50:00,42.28,42.31,42.0,42.23,176814.0,35.1,35.1249,34.8675,35.0584,176814.0
2020-06-11 15:55:00,42.23,42.24,41.94,42.15,684875.0,35.0584,35.0667,34.8177,34.992,684875.0
2020-06-12 09:30:00,45.31,45.41,44.05,44.13,249453.0,37.6154,37.6984,36.5694,36.6358,249453.0
2020-06-12 09:35:00,44.11,44.57,44.04,44.56,98251.0,36.6192,37.0011,36.5611,36.9928,98251.0
2020-06-12 09:40:00,44.54,44.77,44.28,44.4,72295.0,36.9762,37.1671,36.7603,36.8599,72295.0
2020-06-12 09:45:00,44.42,44.42,43.79,43.81,98948.0,36.8765,36.8765,36.3535,36.3701,98948.0
2020-06-12 09:50:00,43.82,43.9,43.61,43.61,48157.0,36.3784,36.4448,36.2041,36.2041,48157.0
2020-06-12 09:55:00,43.63,43.92,43.6,43.88,62016.0,36.2207,36.4614,36.1958,36.4282,62016.0
2020-06-12 10:00:00,43.88,44.23,43.81,44.15,78707.0,36.4282,36.7188,36.3701,36.6524,78707.0
2020-06-12 10:05:00,44.16,44.16,43.93,43.97,51823.0,36.6607,36.6607,36.4698,36.503,51823.0
2020-06-12 10:10:00,43.98,44.2,43.98,44.03,52943.0,36.5113,36.6939,36.5113,36.5528,52943.0
2020-06-12 10:15:00,44.03,44.17,43.99,44.07,52209.0,36.5528,36.669,36.5196,36.586,52209.0
2020-06-12 10:20:00,44.05,44.13,43.94,43.98,42124.0,36.5694,36.6358,36.4781,36.5113,42124.0
2020-06-12 10:25:00,43.98,43.98,43.6,43.6,48361.0,36.5113,36.5113,36.1958,36.1958,48361.0
2020-06-12 10:30:00,43.6,43.61,43.35,43.37,142005.0,36.1958,36.2041,35.9882,36.0049,142005.0
2020-06-12 10:35:00,43.35,43.39,42.97,42.99,65938.0,35.9882,36.0215,35.6728,35.6894,65938.0
2020-06-12 10:40:00,42.97,43.32,42.93,43.17,142703.0,35.6728,35.9633,35.6396,35.8388,142703.0
2020-06-12 10:45:00,43.16,43.34,43.09,43.21,46576.0,35.8305,35.9799,35.7724,35.872,46576.0
2020-06-12 10:50:00,43.22,43.22,42.81,42.92,23125.0,35.8803,35.8803,35.54,35.6313,23125.0
2020-06-12 10:55:00,42.92,43.03,42.63,42.66,36340.0,35.6313,35.7226,35.3905,35.4154,36340.0
2020-06-12 11:00:00,42.63,42.78,42.15,42.15,128307.0,35.3905,35.515,34.992,34.992,128307.0
2020-06-12 11:05:00,42.12,43.02,42.11,42.95,112321.0,34.9671,35.7143,34.9588,35.6562,112321.0
2020-06-12 11:10:00,42.94,42.99,42.55,42.56,54413.0,35.6479,35.6894,35.3241,35.3324,54413.0
2020-06-12 11:15:00,42.56,42.69,42.32,42.36,38633.0,35.3324,35.4403,35.1332,35.1664,38633.0
2020-06-12 11:20:00,42.35,42.64,42.2,42.3,38956.0,35.1581,35.3988,35.0335,35.1166,38956.0
2020-06-12 11:25:00,42.34,42.96,42.33,42.84,51616.0,35.1498,35.6645,35.1415,35.5649,51616.0
2020-06-12 11:30:00,42.87,43.07,42.71,43.0,57558.0,35.5898,35.7558,35.4569,35.6977,57558.0
2020-06-12 11:35:00,43.04,43.27,42.96,43.14,44517.0,35.7309,35.9218,35.6645,35.8139,44517.0
2020-06-12 11:40:00,43.15,43.18,42.84,42.87,27082.0,35.8222,35.8471,35.5649,35.5898,27082.0
2020-06-12 11:45:00,42.87,43.19,42.85,43.04,35925.0,35.5898,35.8554,35.5732,35.7309,35925.0
2020-06-12 11:50:00,43.03,43.05,42.85,43.02,25219.0,35.7226,35.7392,35.5732,35.7143,25219.0
2020-06-12 11:55:00,43.02,43.36,43.0,43.32,47517.0,35.7143,35.9965,35.6977,35.9633,47517.0
2020-06-12 12:00:00,43.31,43.36,43.21,43.28,33251.0,35.955,35.9965,35.872,35.9301,33251.0
2020-06-12 12:05:00,43.29,43.42,43.23,43.23,28351.0,35.9384,36.0464,35.8886,35.8886,28351.0
2020-06-12 12:10:00,43.23,43.23,43.01,43.14,39705.0,35.8886,35.8886,35.706,35.8139,39705.0
2020-06-12 12:15:00,43.13,43.21,43.02,43.18,35221.0,35.8056,35.872,35.7143,35.8471,35221.0
2020-06-12 12:20:00,43.18,43.18,42.89,42.94,52609.0,35.8471,35.8471,35.6064,35.6479,52609.0
2020-06-12 12:25:00,42.91,43.08,42.8,42.95,34202.0,35.623,35.7641,35.5316,35.6562,34202.0
2020-06-12 12:30:00,42.94,42.94,42.74,42.79,14478.0,35.6479,35.6479,35.4818,35.5233,14478.0
2020-06-12 12:35:00,42.81,42.9,42.79,42.9,28786.0,35.54,35.6147,35.5233,35.6147,28786.0
2020-06-12 12:40:00,42.91,43.05,42.9,42.94,29453.0,35.623,35.7392,35.6147,35.6479,29453.0
2020-06-12 12:45:00,42.94,42.95,42.74,42.81,32390.0,35.6479,35.6562,35.4818,35.54,32390.0
2020-06-12 12:50:00,42.83,43.04,42.83,43.04,20399.0,35.5566,35.7309,35.5566,35.7309,20399.0
2020-06-12 12:55:00,43.03,43.14,42.98,43.03,18289.0,35.7226,35.8139,35.6811,35.7226,18289.0
2020-06-12 13:00:00,43.04,43.07,42.81,42.81,30843.0,35.7309,35.7558,35.54,35.54,30843.0
2020-06-12 13:05:00,42.82,42.98,42.81,42.97,20278.0,35.5483,35.6811,35.54,35.6728,20278.0
2020-06-12 13:10:00,42.96,43.07,42.89,43.05,31214.0,35.6645,35.7558,35.6064,35.7392,31214.0
2020-06-12 13:15:00,43.05,43.06,42.92,43.0,35088.0,35.7392,35.7475,35.6313,35.6977,35088.0
2020-06-12 13:20:00,43.01,43.24,43.0,43.06,107841.0,35.706,35.8969,35.6977,35.7475,107841.0
2020-06-12 13:25:00,43.05,43.26,43.05,43.18,112718.0,35.7392,35.9135,35.7392,35.8471,112718.0
2020-06-12 13:30:00,43.19,43.25,42.99,43.01,45324.0,35.8554,35.9052,35.6894,35.706,45324.0
2020-06-12 13:35:00,43.01,43.15,42.91,43.01,64290.0,35.706,35.8222,35.623,35.706,64290.0
2020-06-12 13:40:00,42.99,43.19,42.88,43.03,77307.0,35.6894,35.8554,35.5981,35.7226,77307.0
2020-06-12 13:45:00,43.04,43.09,42.84,42.86,106666.0,35.7309,35.7724,35.5649,35.5815,106666.0
2020-06-12 13:50:00,42.89,43.03,42.78,43.02,140888.0,35.6064,35.7226,35.515,35.7143,140888.0
2020-06-12 13:55:00,43.02,43.17,42.7,42.72,79830.0,35.7143,35.8388,35.4486,35.4652,79830.0
2020-06-12 14:00:00,42.72,43.01,42.67,42.84,85718.0,35.4652,35.706,35.4237,35.5649,85718.0
2020-06-12 14:05:00,42.84,42.95,42.68,42.8,63660.0,35.5649,35.6562,35.432,35.5316,63660.0
2020-06-12 14:10:00,42.81,43.19,42.81,42.99,82661.0,35.54,35.8554,35.54,35.6894,82661.0
2020-06-12 14:15:00,42.99,43.1,42.88,42.93,58637.0,35.6894,35.7807,35.5981,35.6396,58637.0
2020-06-12 14:20:00,42.93,42.97,42.8,42.93,42419.0,35.6396,35.6728,35.5316,35.6396,42419.0
2020-06-12 14:25:00,42.94,43.06,42.89,42.98,63387.0,35.6479,35.7475,35.6064,35.6811,63387.0
2020-06-12 14:30:00,42.97,43.17,42.92,43.03,75620.0,35.6728,35.8388,35.6313,35.7226,75620.0
2020-06-12 14:35:00,43.07,43.07,42.83,42.85,32122.0,35.7558,35.7558,35.5566,35.5732,32122.0
2020-06-12 14:40:00,42.84,42.91,42.66,42.75,38502.0,35.5649,35.623,35.4154,35.4901,38502.0
2020-06-12 14:45:00,42.75,42.9,42.73,42.75,65652.0,35.4901,35.6147,35.4735,35.4901,65652.0
2020-06-12 14:50:00,42.74,42.94,42.71,42.9,133086.0,35.4818,35.6479,35.4569,35.6147,133086.0
2020-06-12 14:55:00,42.91,42.94,42.76,42.92,43104.0,35.623,35.6479,35.4984,35.6313,43104.0
2020-06-12 15:00:00,42.93,43.21,42.93,43.07,64949.0,35.6396,35.872,35.6396,35.7558,64949.0
2020-06-12 15:05:00,43.08,43.3,43.04,43.16,35649.0,35.7641,35.9467,35.7309,35.8305,35649.0
2020-06-12 15:10:00,43.16,43.31,43.14,43.28,61171.0,35.8305,35.955,35.8139,35.9301,61171.0
2020-06-12 15:15:00,43.3,43.31,43.02,43.24,58496.0,35.9467,35.955,35.7143,35.8969,58496.0
2020-06-12 15:20:00,43.23,43.25,42.99,43.0,58148.0,35.8886,35.9052,35.6894,35.6977,58148.0
2020-06-12 15:25:00,43.01,43.21,43.01,43.2,58202.0,35.706,35.872,35.706,35.8637,58202.0
2020-06-12 15:30:00,43.19,43.27,43.03,43.2,85488.0,35.8554,35.9218,35.7226,35.8637,85488.0
2020-06-12 15:35:00,43.2,43.31,43.12,43.28,93033.0,35.8637,35.955,35.7973,35.9301,93033.0
2020-06-12 15:40:00,43.3,43.42,43.23,43.39,60334.0,35.9467,36.0464,35.8886,36.0215,60334.0
2020-06-12 15:45:00,43.41,43.72,43.41,43.68,141929.0,36.0381,36.2954,36.0381,36.2622,141929.0
2020-06-12 15:50:00,43.69,43.78,43.25,43.74,186273.0,36.2705,36.3452,35.9052,36.312,186273.0
2020-06-12 15:55:00,43.75,43.77,43.63,43.72,321949.0,36.3203,36.3369,36.2207,36.2954,321949.0
2020-06-15 09:30:00,41.07,41.66,40.85,41.05,436958.0,34.0954,34.5852,33.9128,34.0788,436958.0
2020-06-15 09:35:00,41.06,41.65,41.01,41.52,179068.0,34.0871,34.5769,34.0456,34.469,179068.0
2020-06-15 09:40:00,41.52,41.67,41.43,41.58,127287.0,34.469,34.5935,34.3943,34.5188,127287.0
2020-06-15 09:45:00,41.59,41.74,41.38,41.56,118198.0,34.5271,34.6517,34.3528,34.5022,118198.0
2020-06-15 09:50:00,41.56,41.94,41.5,41.86,166307.0,34.5022,34.8177,34.4524,34.7513,166307.0
2020-06-15 09:55:00,41.86,41.96,41.71,41.83,175580.0,34.7513,34.8343,34.6268,34.7264,175580.0
2020-06-15 10:00:00,41.83,41.86,41.54,41.81,95304.0,34.7264,34.7513,34.4856,34.7098,95304.0
2020-06-15 10:05:00,41.82,42.07,41.8,41.95,63449.0,34.7181,34.9256,34.7015,34.826,63449.0
2020-06-15 10:10:00,41.95,42.07,41.86,42.0,73375.0,34.826,34.9256,34.7513,34.8675,73375.0
2020-06-15 10:15:00,41.97,42.18,41.84,42.18,66895.0,34.8426,35.0169,34.7347,35.0169,66895.0
2020-06-15 10:20:00,42.15,42.15,41.86,41.87,51901.0,34.992,34.992,34.7513,34.7596,51901.0
2020-06-15 10:25:00,41.86,41.98,41.81,41.88,54515.0,34.7513,34.8509,34.7098,34.7679,54515.0
2020-06-15 10:30:00,41.87,42.24,41.83,42.12,86421.0,34.7596,35.0667,34.7264,34.9671,86421.0
2020-06-15 10:35:00,42.11,42.14,41.89,41.93,45267.0,34.9588,34.9837,34.7762,34.8094,45267.0
2020-06-15 10:40:00,41.92,42.11,41.86,42.08,91336.0,34.8011,34.9588,34.7513,34.9339,91336.0
2020-06-15 10:45:00,42.07,42.27,42.04,42.14,58233.0,34.9256,35.0917,34.9007,34.9837,58233.0
2020-06-15 10:50:00,42.13,42.34,42.11,42.25,44342.0,34.9754,35.1498,34.9588,35.0751,44342.0
2020-06-15 10:55:00,42.23,42.44,42.2,42.3,53146.0,35.0584,35.2328,35.0335,35.1166,53146.0
2020-06-15 11:00:00,42.32,42.53,42.23,42.48,57283.0,35.1332,35.3075,35.0584,35.266,57283.0
2020-06-15 11:05:00,42.47,42.52,42.41,42.47,48944.0,35.2577,35.2992,35.2079,35.2577,48944.0
2020-06-15 11:10:00,42.48,42.58,42.39,42.52,46051.0,35.266,35.349,35.1913,35.2992,46051.0
2020-06-15 11:15:00,42.52,42.53,42.38,42.51,92213.0,35.2992,35.3075,35.183,35.2909,92213.0
2020-06-15 11:20:00,42.52,42.58,42.36,42.52,42157.0,35.2992,35.349,35.1664,35.2992,42157.0
2020-06-15 11:25:00,42.51,42.6,42.42,42.43,40264.0,35.2909,35.3656,35.2162,35.2245,40264.0
2020-06-15 11:30:00,42.39,42.47,42.29,42.31,47105.0,35.1913,35.2577,35.1083,35.1249,47105.0
2020-06-15 11:35:00,42.33,42.35,42.22,42.26,58031.0,35.1415,35.1581,35.0501,35.0834,58031.0
2020-06-15 11:40:00,42.27,42.37,42.18,42.18,45769.0,35.0917,35.1747,35.0169,35.0169,45769.0
2020-06-15 11:45:00,42.18,42.26,42.12,42.17,37941.0,35.0169,35.0834,34.9671,35.0086,37941.0
2020-06-15 11:50:00,42.19,42.35,42.13,42.18,53563.0,35.0252,35.1581,34.9754,35.0169,53563.0
2020-06-15 11:55:00,42.19,42.37,42.18,42.26,38833.0,35.0252,35.1747,35.0169,35.0834,38833.0
2020-06-15 12:00:00,42.22,42.56,42.17,42.51,51893.0,35.0501,35.3324,35.0086,35.2909,51893.0
2020-06-15 12:05:00,42.52,42.61,42.5,42.57,42023.0,35.2992,35.3739,35.2826,35.3407,42023.0
2020-06-15 12:10:00,42.56,42.66,42.53,42.57,51498.0,35.3324,35.4154,35.3075,35.3407,51498.0
2020-06-15 12:15:00,42.59,42.83,42.58,42.78,60672.0,35.3573,35.5566,35.349,35.515,60672.0
2020-06-15 12:20:00,42.79,42.94,42.76,42.94,43312.0,35.5233,35.6479,35.4984,35.6479,43312.0
2020-06-15 12:25:00,42.95,42.97,42.85,42.89,31013.0,35.6562,35.6728,35.5732,35.6064,31013.0
2020-06-15 12:30:00,42.88,42.9,42.7,42.7,47437.0,35.5981,35.6147,35.4486,35.4486,47437.0
2020-06-15 12:35:00,42.72,42.89,42.72,42.87,44642.0,35.4652,35.6064,35.4652,35.5898,44642.0
2020-06-15 12:40:00,42.85,42.94,42.82,42.93,26010.0,35.5732,35.6479,35.5483,35.6396,26010.0
2020-06-15 12:45:00,42.93,42.97,42.84,42.95,38578.0,35.6396,35.6728,35.5649,35.6562,38578.0
2020-06-15 12:50:00,42.95,43.08,42.95,43.04,133095.0,35.6562,35.7641,35.6562,35.7309,133095.0
2020-06-15 12:55:00,43.03,43.15,42.97,43.08,69821.0,35.7226,35.8222,35.6728,35.7641,69821.0
2020-06-15 13:00:00,43.1,43.13,42.97,43.05,79332.0,35.7807,35.8056,35.6728,35.7392,79332.0
2020-06-15 13:05:00,43.06,43.15,43.02,43.14,82432.0,35.7475,35.8222,35.7143,35.8139,82432.0
2020-06-15 13:10:00,43.15,43.16,42.98,43.0,67968.0,35.8222,35.8305,35.6811,35.6977,67968.0
2020-06-15 13:15:00,43.0,43.19,42.99,43.02,41311.0,35.6977,35.8554,35.6894,35.7143,41311.0
2020-06-15 13:20:00,43.02,43.04,42.77,42.84,63551.0,35.7143,35.7309,35.5067,35.5649,63551.0
2020-06-15 13:25:00,42.86,42.99,42.85,42.91,41327.0,35.5815,35.6894,35.5732,35.623,41327.0
2020-06-15 13:30:00,42.9,42.9,42.72,42.76,47886.0,35.6147,35.6147,35.4652,35.4984,47886.0
2020-06-15 13:35:00,42.77,42.89,42.77,42.86,41822.0,35.5067,35.6064,35.5067,35.5815,41822.0
2020-06-15 13:40:00,42.87,42.91,42.74,42.83,37973.0,35.5898,35.623,35.4818,35.5566,37973.0
2020-06-15 13:45:00,42.84,42.84,42.64,42.66,23858.0,35.5649,35.5649,35.3988,35.4154,23858.0
2020-06-15 13:50:00,42.65,42.88,42.63,42.82,48876.0,35.4071,35.5981,35.3905,35.5483,48876.0
2020-06-15 13:55:00,42.83,42.85,42.77,42.82,34889.0,35.5566,35.5732,35.5067,35.5483,34889.0
2020-06-15 14:00:00,42.84,43.43,42.84,43.33,100312.0,35.5649,36.0547,35.5649,35.9716,100312.0
2020-06-15 14:05:00,43.34,43.59,43.32,43.47,91968.0,35.9799,36.1875,35.9633,36.0879,91968.0
2020-06-15 14:10:00,43.49,43.6,43.35,43.59,59041.0,36.1045,36.1958,35.9882,36.1875,59041.0
2020-06-15 14:15:00,43.61,43.91,43.59,43.75,66076.0,36.2041,36.4531,36.1875,36.3203,66076.0
2020-06-15 14:20:00,43.71,43.8,43.61,43.76,49156.0,36.2871,36.3618,36.2041,36.3286,49156.0
2020-06-15 14:25:00,43.77,43.88,43.73,43.86,81851.0,36.3369,36.4282,36.3037,36.4116,81851.0
2020-06-15 14:30:00,43.87,43.89,43.5,43.52,71393.0,36.4199,36.4365,36.1128,36.1294,71393.0
2020-06-15 14:35:00,43.53,43.66,43.53,43.62,42385.0,36.1377,36.2456,36.1377,36.2124,42385.0
2020-06-15 14:40:00,43.64,43.76,43.56,43.64,41783.0,36.229,36.3286,36.1626,36.229,41783.0
2020-06-15 14:45:00,43.65,43.73,43.62,43.69,36354.0,36.2373,36.3037,36.2124,36.2705,36354.0
2020-06-15 14:50:00,43.7,43.74,43.31,43.32,108971.0,36.2788,36.312,35.955,35.9633,108971.0
2020-06-15 14:55:00,43.32,43.47,43.28,43.4,41016.0,35.9633,36.0879,35.9301,36.0298,41016.0
2020-06-15 15:00:00,43.41,43.6,43.34,43.56,53229.0,36.0381,36.1958,35.9799,36.1626,53229.0
2020-06-15 15:05:00,43.54,43.57,43.45,43.53,70078.0,36.146,36.1709,36.0713,36.1377,70078.0
2020-06-15 15:10:00,43.52,43.64,43.51,43.55,52746.0,36.1294,36.229,36.1211,36.1543,52746.0
2020-06-15 15:15:00,43.55,43.6,43.35,43.4,90077.0,36.1543,36.1958,35.9882,36.0298,90077.0
2020-06-15 15:20:00,43.41,43.42,43.26,43.35,48786.0,36.0381,36.0464,35.9135,35.9882,48786.0
2020-06-15 15:25:00,43.37,43.42,43.14,43.19,46783.0,36.0049,36.0464,35.8139,35.8554,46783.0
2020-06-15 15:30:00,43.18,43.22,42.89,42.93,110623.0,35.8471,35.8803,35.6064,35.6396,110623.0
2020-06-15 15:35:00,42.93,43.02,42.78,42.96,97411.0,35.6396,35.7143,35.515,35.6645,97411.0
2020-06-15 15:40:00,42.95,43.07,42.86,43.04,69973.0,35.6562,35.7558,35.5815,35.7309,69973.0
2020-06-15 15:45:00,43.03,43.15,42.96,42.99,80861.0,35.7226,35.8222,35.6645,35.6894,80861.0
2020-06-15 15:50:00,42.98,43.25,42.96,43.23,210230.0,35.6811,35.9052,35.6645,35.8886,210230.0
2020-06-15 15:55:00,43.23,43.39,43.15,43.36,431128.0,35.8886,36.0215,35.8222,35.9965,431128.0
2020-06-16 09:30:00,45.27,45.32,44.7,44.83,208988.0,37.5822,37.6237,37.109,37.2169,208988.0
2020-06-16 09:35:00,44.8,45.17,44.78,45.08,166919.0,37.192,37.4992,37.1754,37.4245,166919.0
2020-06-16 09:40:00,45.07,45.13,44.9,44.92,160084.0,37.4162,37.466,37.275,37.2916,160084.0
2020-06-16 09:45:00,44.93,45.31,44.91,44.91,133587.0,37.2999,37.6154,37.2833,37.2833,133587.0
2020-06-16 09:50:00,44.91,45.14,44.81,45.03,106347.0,37.2833,37.4743,37.2003,37.3829,106347.0
2020-06-16 09:55:00,45.05,45.35,45.05,45.35,100109.0,37.3996,37.6486,37.3996,37.6486,100109.0
2020-06-16 10:00:00,45.35,45.56,45.29,45.55,127293.0,37.6486,37.8229,37.5988,37.8146,127293.0
2020-06-16 10:05:00,45.47,45.68,45.37,45.39,124773.0,37.7482,37.9226,37.6652,37.6818,124773.0
2020-06-16 10:10:00,45.37,45.51,45.24,45.46,94403.0,37.6652,37.7814,37.5573,37.7399,94403.0
2020-06-16 10:15:00,45.47,45.62,45.38,45.52,48662.0,37.7482,37.8728,37.6735,37.7897,48662.0
2020-06-16 10:20:00,45.52,45.52,45.33,45.39,33660.0,37.7897,37.7897,37.632,37.6818,33660.0
2020-06-16 10:25:00,45.38,45.63,45.35,45.57,48897.0,37.6735,37.8811,37.6486,37.8312,48897.0
2020-06-16 10:30:00,45.56,45.6,45.33,45.34,58549.0,37.8229,37.8562,37.632,37.6403,58549.0
2020-06-16 10:35:00,45.34,45.34,44.87,44.93,82130.0,37.6403,37.6403,37.2501,37.2999,82130.0
2020-06-16 10:40:00,44.91,45.0,44.78,44.87,85959.0,37.2833,37.358,37.1754,37.2501,85959.0
2020-06-16 10:45:00,44.86,45.16,44.71,45.15,70514.0,37.2418,37.4909,37.1173,37.4826,70514.0
2020-06-16 10:50:00,45.17,45.17,44.47,44.55,54169.0,37.4992,37.4992,36.918,36.9845,54169.0
2020-06-16 10:55:00,44.57,44.57,43.91,44.01,76505.0,37.0011,37.0011,36.4531,36.5362,76505.0
2020-06-16 11:00:00,44.01,44.11,43.59,44.08,103899.0,36.5362,36.6192,36.1875,36.5943,103899.0
2020-06-16 11:05:00,44.11,44.33,44.03,44.29,62204.0,36.6192,36.8018,36.5528,36.7686,62204.0
2020-06-16 11:10:00,44.3,44.39,44.06,44.36,40636.0,36.7769,36.8516,36.5777,36.8267,40636.0
2020-06-16 11:15:00,44.42,44.59,44.38,44.45,62306.0,36.8765,37.0177,36.8433,36.9014,62306.0
2020-06-16 11:20:00,44.44,44.79,44.4,44.7,62128.0,36.8931,37.1837,36.8599,37.109,62128.0
2020-06-16 11:25:00,44.7,44.87,44.67,44.79,38351.0,37.109,37.2501,37.0841,37.1837,38351.0
2020-06-16 11:30:00,44.79,44.87,44.64,44.72,45207.0,37.1837,37.2501,37.0592,37.1256,45207.0
2020-06-16 11:35:00,44.74,44.82,44.43,44.47,35405.0,37.1422,37.2086,36.8848,36.918,35405.0
2020-06-16 11:40:00,44.42,44.47,44.26,44.33,33936.0,36.8765,36.918,36.7437,36.8018,33936.0
2020-06-16 11:45:00,44.35,44.56,44.28,44.56,31037.0,36.8184,36.9928,36.7603,36.9928,31037.0
2020-06-16 11:50:00,44.54,44.63,44.31,44.36,58630.0,36.9762,37.0509,36.7852,36.8267,58630.0
2020-06-16 11:55:00,44.37,44.41,44.25,44.38,26171.0,36.835,36.8682,36.7354,36.8433,26171.0
2020-06-16 12:00:00,44.39,44.49,44.22,44.3,26117.0,36.8516,36.9347,36.7105,36.7769,26117.0
2020-06-16 12:05:00,44.32,44.4,44.26,44.34,29497.0,36.7935,36.8599,36.7437,36.8101,29497.0
2020-06-16 12:10:00,44.36,44.44,44.29,44.44,33283.0,36.8267,36.8931,36.7686,36.8931,33283.0
2020-06-16 12:15:00,44.46,44.49,44.34,44.48,17832.0,36.9097,36.9347,36.8101,36.9263,17832.0
2020-06-16 12:20:00,44.48,44.57,44.46,44.51,34395.0,36.9263,37.0011,36.9097,36.9513,34395.0
2020-06-16 12:25:00,44.51,44.67,44.5,44.65,22350.0,36.9513,37.0841,36.943,37.0675,22350.0
2020-06-16 12:30:00,44.64,44.76,44.64,44.74,30439.0,37.0592,37.1588,37.0592,37.1422,30439.0
2020-06-16 12:35:00,44.73,44.92,44.73,44.87,23962.0,37.1339,37.2916,37.1339,37.2501,23962.0
2020-06-16 12:40:00,44.88,44.99,44.83,44.96,23315.0,37.2584,37.3497,37.2169,37.3248,23315.0
2020-06-16 12:45:00,44.97,44.98,44.71,44.75,34506.0,37.3331,37.3414,37.1173,37.1505,34506.0
2020-06-16 12:50:00,44.76,44.8,44.63,44.64,34995.0,37.1588,37.192,37.0509,37.0592,34995.0
2020-06-16 12:55:00,44.64,44.73,44.59,44.65,16982.0,37.0592,37.1339,37.0177,37.0675,16982.0
2020-06-16 13:00:00,44.64,44.74,44.62,44.62,21316.0,37.0592,37.1422,37.0426,37.0426,21316.0
2020-06-16 13:05:00,44.59,44.67,44.55,44.62,27010.0,37.0177,37.0841,36.9845,37.0426,27010.0
2020-06-16 13:10:00,44.63,44.69,44.54,44.57,32255.0,37.0509,37.1007,36.9762,37.0011,32255.0
2020-06-16 13:15:00,44.58,44.77,44.58,44.77,14518.0,37.0094,37.1671,37.0094,37.1671,14518.0
2020-06-16 13:20:00,44.75,44.76,44.57,44.69,26303.0,37.1505,37.1588,37.0011,37.1007,26303.0
2020-06-16 13:25:00,44.68,44.74,44.65,44.66,19323.0,37.0924,37.1422,37.0675,37.0758,19323.0
2020-06-16 13:30:00,44.63,44.68,44.54,44.56,37871.0,37.0509,37.0924,36.9762,36.9928,37871.0
2020-06-16 13:35:00,44.56,44.6,44.47,44.57,13111.0,36.9928,37.026,36.918,37.0011,13111.0
2020-06-16 13:40:00,44.58,44.7,44.58,44.64,19867.0,37.0094,37.109,37.0094,37.0592,19867.0
2020-06-16 13:45:00,44.64,44.66,44.55,44.56,15519.0,37.0592,37.0758,36.9845,36.9928,15519.0
2020-06-16 13:50:00,44.56,44.65,44.41,44.41,25212.0,36.9928,37.0675,36.8682,36.8682,25212.0
2020-06-16 13:55:00,44.4,44.5,44.36,44.49,18208.0,36.8599,36.943,36.8267,36.9347,18208.0
2020-06-16 14:00:00,44.48,44.64,44.47,44.63,29648.0,36.9263,37.0592,36.918,37.0509,29648.0
2020-06-16 14:05:00,44.62,44.72,44.62,44.7,30209.0,37.0426,37.1256,37.0426,37.109,30209.0
2020-06-16 14:10:00,44.69,44.87,44.65,44.85,46285.0,37.1007,37.2501,37.0675,37.2335,46285.0
2020-06-16 14:15:00,44.85,44.95,44.78,44.89,64776.0,37.2335,37.3165,37.1754,37.2667,64776.0
2020-06-16 14:20:00,44.89,44.95,44.64,44.93,51121.0,37.2667,37.3165,37.0592,37.2999,51121.0
2020-06-16 14:25:00,44.91,44.97,44.83,44.94,42138.0,37.2833,37.3331,37.2169,37.3082,42138.0
2020-06-16 14:30:00,44.97,45.08,44.96,44.98,55948.0,37.3331,37.4245,37.3248,37.3414,55948.0
2020-06-16 14:35:00,44.98,45.15,44.94,45.09,49908.0,37.3414,37.4826,37.3082,37.4328,49908.0
2020-06-16 14:40:00,45.12,45.14,44.99,45.01,35662.0,37.4577,37.4743,37.3497,37.3663,35662.0
2020-06-16 14:45:00,45.03,45.03,44.86,45.02,37367.0,37.3829,37.3829,37.2418,37.3746,37367.0
2020-06-16 14:50:00,44.99,45.04,44.86,45.0,26613.0,37.3497,37.3912,37.2418,37.358,26613.0
2020-06-16 14:55:00,45.0,45.02,44.86,44.95,80104.0,37.358,37.3746,37.2418,37.3165,80104.0
2020-06-16 15:00:00,44.96,44.97,44.79,44.86,85915.0,37.3248,37.3331,37.1837,37.2418,85915.0
2020-06-16 15:05:00,44.86,44.94,44.84,44.9,85458.0,37.2418,37.3082,37.2252,37.275,85458.0
2020-06-16 15:10:00,44.9,45.04,44.89,44.91,71172.0,37.275,37.3912,37.2667,37.2833,71172.0
2020-06-16 15:15:00,44.92,44.98,44.8,44.87,147349.0,37.2916,37.3414,37.192,37.2501,147349.0
2020-06-16 15:20:00,44.87,44.97,44.84,44.9,68157.0,37.2501,37.3331,37.2252,37.275,68157.0
2020-06-16 15:25:00,44.9,44.98,44.86,44.89,125277.0,37.275,37.3414,37.2418,37.2667,125277.0
2020-06-16 15:30:00,44.89,45.07,44.83,45.05,66537.0,37.2667,37.4162,37.2169,37.3996,66537.0
2020-06-16 15:35:00,45.04,45.16,45.0,45.12,168871.0,37.3912,37.4909,37.358,37.4577,168871.0
2020-06-16 15:40:00,45.12,45.14,44.91,44.92,115604.0,37.4577,37.4743,37.2833,37.2916,115604.0
2020-06-16 15:45:00,44.92,45.01,44.88,44.95,139431.0,37.2916,37.3663,37.2584,37.3165,139431.0
2020-06-16 15:50:00,44.93,45.14,44.86,44.91,158074.0,37.2999,37.4743,37.2418,37.2833,158074.0
2020-06-16 15:55:00,44.91,45.17,44.81,45.17,222873.0,37.2833,37.4992,37.2003,37.4992,222873.0
2020-06-17 09:30:00,44.99,45.1,44.71,44.82,157505.0,37.3497,37.4411,37.1173,37.2086,157505.0
2020-06-17 09:35:00,44.88,44.91,44.45,44.45,81432.0,37.2584,37.2833,36.9014,36.9014,81432.0
2020-06-17 09:40:00,44.44,44.86,44.38,44.72,77636.0,36.8931,37.2418,36.8433,37.1256,77636.0
2020-06-17 09:45:00,44.71,44.72,44.39,44.7,72383.0,37.1173,37.1256,36.8516,37.109,72383.0
2020-06-17 09:50:00,44.7,44.8,44.58,44.69,60911.0,37.109,37.192,37.0094,37.1007,60911.0
2020-06-17 09:55:00,44.69,44.69,44.38,44.55,85427.0,37.1007,37.1007,36.8433,36.9845,85427.0
2020-06-17 10:00:00,44.56,44.72,44.5,44.61,80461.0,36.9928,37.1256,36.943,37.0343,80461.0
2020-06-17 10:05:00,44.56,44.89,44.46,44.8,47391.0,36.9928,37.2667,36.9097,37.192,47391.0
2020-06-17 10:10:00,44.81,44.81,44.45,44.48,57383.0,37.2003,37.2003,36.9014,36.9263,57383.0
2020-06-17 10:15:00,44.49,44.63,44.28,44.33,55101.0,36.9347,37.0509,36.7603,36.8018,55101.0
2020-06-17 10:20:00,44.36,44.48,44.26,44.28,42961.0,36.8267,36.9263,36.7437,36.7603,42961.0
2020-06-17 10:25:00,44.29,44.41,44.2,44.31,50660.0,36.7686,36.8682,36.6939,36.7852,50660.0
2020-06-17 10:30:00,44.38,44.59,44.27,44.52,73456.0,36.8433,37.0177,36.752,36.9596,73456.0
2020-06-17 10:35:00,44.51,44.73,44.43,44.65,73318.0,36.9513,37.1339,36.8848,37.0675,73318.0
2020-06-17 10:40:00,44.68,44.68,44.51,44.62,34669.0,37.0924,37.0924,36.9513,37.0426,34669.0
2020-06-17 10:45:00,44.61,44.62,44.46,44.53,27036.0,37.0343,37.0426,36.9097,36.9679,27036.0
2020-06-17 10:50:00,44.52,44.66,44.47,44.62,40459.0,36.9596,37.0758,36.918,37.0426,40459.0
2020-06-17 10:55:00,44.64,44.76,44.58,44.61,38740.0,37.0592,37.1588,37.0094,37.0343,38740.0
2020-06-17 11:00:00,44.62,44.62,44.41,44.41,31592.0,37.0426,37.0426,36.8682,36.8682,31592.0
2020-06-17 11:05:00,44.45,44.53,44.39,44.39,25871.0,36.9014,36.9679,36.8516,36.8516,25871.0
2020-06-17 11:10:00,44.4,44.49,44.26,44.32,39095.0,36.8599,36.9347,36.7437,36.7935,39095.0
2020-06-17 11:15:00,44.3,44.34,44.2,44.21,34124.0,36.7769,36.8101,36.6939,36.7022,34124.0
2020-06-17 11:20:00,44.21,44.25,44.16,44.16,40668.0,36.7022,36.7354,36.6607,36.6607,40668.0
2020-06-17 11:25:00,44.16,44.17,43.97,44.0,85060.0,36.6607,36.669,36.503,36.5279,85060.0
2020-06-17 11:30:00,43.99,44.09,43.91,44.09,44516.0,36.5196,36.6026,36.4531,36.6026,44516.0
2020-06-17 11:35:00,44.09,44.26,44.03,44.03,33265.0,36.6026,36.7437,36.5528,36.5528,33265.0
2020-06-17 11:40:00,44.03,44.18,44.02,44.17,20475.0,36.5528,36.6773,36.5445,36.669,20475.0
2020-06-17 11:45:00,44.18,44.31,44.18,44.2,32266.0,36.6773,36.7852,36.6773,36.6939,32266.0
2020-06-17 11:50:00,44.2,44.23,44.14,44.23,24282.0,36.6939,36.7188,36.6441,36.7188,24282.0
2020-06-17 11:55:00,44.23,44.32,44.22,44.25,20957.0,36.7188,36.7935,36.7105,36.7354,20957.0
2020-06-17 12:00:00,44.24,44.24,44.16,44.24,31571.0,36.7271,36.7271,36.6607,36.7271,31571.0
2020-06-17 12:05:00,44.23,44.31,44.18,44.27,33212.0,36.7188,36.7852,36.6773,36.752,33212.0
2020-06-17 12:10:00,44.27,44.27,44.17,44.21,16675.0,36.752,36.752,36.669,36.7022,16675.0
2020-06-17 12:15:00,44.21,44.29,44.2,44.23,17818.0,36.7022,36.7686,36.6939,36.7188,17818.0
2020-06-17 12:20:00,44.22,44.24,44.13,44.22,26474.0,36.7105,36.7271,36.6358,36.7105,26474.0
2020-06-17 12:25:00,44.22,44.27,44.19,44.22,27407.0,36.7105,36.752,36.6856,36.7105,27407.0
2020-06-17 12:30:00,44.22,44.45,44.2,44.32,54853.0,36.7105,36.9014,36.6939,36.7935,54853.0
2020-06-17 12:35:00,44.33,44.36,44.29,44.35,29446.0,36.8018,36.8267,36.7686,36.8184,29446.0
2020-06-17 12:40:00,44.35,44.35,44.25,44.29,18922.0,36.8184,36.8184,36.7354,36.7686,18922.0
2020-06-17 12:45:00,44.28,44.32,44.27,44.31,25212.0,36.7603,36.7935,36.752,36.7852,25212.0
2020-06-17 12:50:00,44.3,44.41,44.28,44.41,56149.0,36.7769,36.8682,36.7603,36.8682,56149.0
2020-06-17 12:55:00,44.41,44.49,44.34,44.48,83209.0,36.8682,36.9347,36.8101,36.9263,83209.0
2020-06-17 13:00:00,44.48,44.57,44.47,44.51,69785.0,36.9263,37.0011,36.918,36.9513,69785.0
2020-06-17 13:05:00,44.5,44.58,44.5,44.57,42532.0,36.943,37.0094,36.943,37.0011,42532.0
2020-06-17 13:10:00,44.56,44.6,44.53,44.55,43346.0,36.9928,37.026,36.9679,36.9845,43346.0
2020-06-17 13:15:00,44.55,44.66,44.55,44.61,76389.0,36.9845,37.0758,36.9845,37.0343,76389.0
2020-06-17 13:20:00,44.61,44.7,44.6,44.7,49078.0,37.0343,37.109,37.026,37.109,49078.0
2020-06-17 13:25:00,44.69,44.84,44.69,44.8,79921.0,37.1007,37.2252,37.1007,37.192,79921.0
2020-06-17 13:30:00,44.81,44.83,44.74,44.75,33652.0,37.2003,37.2169,37.1422,37.1505,33652.0
2020-06-17 13:35:00,44.76,44.82,44.75,44.78,36120.0,37.1588,37.2086,37.1505,37.1754,36120.0
2020-06-17 13:40:00,44.78,44.84,44.73,44.79,47671.0,37.1754,37.2252,37.1339,37.1837,47671.0
2020-06-17 13:45:00,44.79,44.79,44.65,44.7,35395.0,37.1837,37.1837,37.0675,37.109,35395.0
2020-06-17 13:50:00,44.7,44.73,44.68,44.71,33085.0,37.109,37.1339,37.0924,37.1173,33085.0
2020-06-17 13:55:00,44.71,44.72,44.5,44.5,56649.0,37.1173,37.1256,36.943,36.943,56649.0
2020-06-17 14:00:00,44.49,44.52,44.36,44.37,27592.0,36.9347,36.9596,36.8267,36.835,27592.0
2020-06-17 14:05:00,44.37,44.46,44.36,44.43,25686.0,36.835,36.9097,36.8267,36.8848,25686.0
2020-06-17 14:10:00,44.42,44.44,44.33,44.34,34414.0,36.8765,36.8931,36.8018,36.8101,34414.0
2020-06-17 14:15:00,44.35,44.37,44.27,44.27,17180.0,36.8184,36.835,36.752,36.752,17180.0
2020-06-17 14:20:00,44.27,44.36,44.27,44.36,30977.0,36.752,36.8267,36.752,36.8267,30977.0
2020-06-17 14:25:00,44.37,44.39,44.32,44.36,53544.0,36.835,36.8516,36.7935,36.8267,53544.0
2020-06-17 14:30:00,44.35,44.38,44.3,44.31,36192.0,36.8184,36.8433,36.7769,36.7852,36192.0
2020-06-17 14:35:00,44.31,44.44,44.3,44.43,41959.0,36.7852,36.8931,36.7769,36.8848,41959.0
2020-06-17 14:40:00,44.44,44.47,44.4,44.41,40948.0,36.8931,36.918,36.8599,36.8682,40948.0
2020-06-17 14:45:00,44.42,44.52,44.4,44.52,32096.0,36.8765,36.9596,36.8599,36.9596,32096.0
2020-06-17 14:50:00,44.52,44.64,44.5,44.57,45749.0,36.9596,37.0592,36.943,37.0011,45749.0
2020-06-17 14:55:00,44.55,44.57,44.4,44.41,40207.0,36.9845,37.0011,36.8599,36.8682,40207.0
2020-06-17 15:00:00,44.4,44.42,44.32,44.4,36873.0,36.8599,36.8765,36.7935,36.8599,36873.0
2020-06-17 15:05:00,44.4,44.59,44.37,44.57,73641.0,36.8599,37.0177,36.835,37.0011,73641.0
2020-06-17 15:10:00,44.57,44.57,44.47,44.51,59247.0,37.0011,37.0011,36.918,36.9513,59247.0
2020-06-17 15:15:00,44.51,44.63,44.46,44.47,67620.0,36.9513,37.0509,36.9097,36.918,67620.0
2020-06-17 15:20:00,44.49,44.51,44.39,44.41,57048.0,36.9347,36.9513,36.8516,36.8682,57048.0
2020-06-17 15:25:00,44.42,44.51,44.37,44.44,88580.0,36.8765,36.9513,36.835,36.8931,88580.0
2020-06-17 15:30:00,44.44,44.46,44.27,44.37,64182.0,36.8931,36.9097,36.752,36.835,64182.0
2020-06-17 15:35:00,44.36,44.43,44.3,44.37,64942.0,36.8267,36.8848,36.7769,36.835,64942.0
2020-06-17 15:40:00,44.36,44.36,44.12,44.18,95594.0,36.8267,36.8267,36.6275,36.6773,95594.0
2020-06-17 15:45:00,44.18,44.3,44.13,44.17,75370.0,36.6773,36.7769,36.6358,36.669,75370.0
2020-06-17 15:50:00,44.17,44.26,44.1,44.13,116127.0,36.669,36.7437,36.6109,36.6358,116127.0
2020-06-17 15:55:00,44.12,44.19,44.0,44.03,305310.0,36.6275,36.6856,36.5279,36.5528,305310.0
2020-06-18 09:30:00,43.53,43.54,43.23,43.26,142492.0,36.1377,36.146,35.8886,35.9135,142492.0
2020-06-18 09:35:00,43.25,43.87,43.18,43.8,63145.0,35.9052,36.4199,35.8471,36.3618,63145.0
2020-06-18 09:40:00,43.77,43.77,43.4,43.56,118695.0,36.3369,36.3369,36.0298,36.1626,118695.0
2020-06-18 09:45:00,43.55,43.75,43.42,43.74,43063.0,36.1543,36.3203,36.0464,36.312,43063.0
2020-06-18 09:50:00,43.73,43.73,43.47,43.53,46070.0,36.3037,36.3037,36.0879,36.1377,46070.0
2020-06-18 09:55:00,43.51,43.55,43.35,43.39,55676.0,36.1211,36.1543,35.9882,36.0215,55676.0
2020-06-18 10:00:00,43.39,43.8,43.36,43.72,73437.0,36.0215,36.3618,35.9965,36.2954,73437.0
2020-06-18 10:05:00,43.74,43.93,43.74,43.87,32007.0,36.312,36.4698,36.312,36.4199,32007.0
2020-06-18 10:10:00,43.86,43.96,43.71,43.95,30655.0,36.4116,36.4947,36.2871,36.4864,30655.0
2020-06-18 10:15:00,43.98,44.11,43.9,44.08,21911.0,36.5113,36.6192,36.4448,36.5943,21911.0
2020-06-18 10:20:00,44.1,44.12,43.93,44.01,40698.0,36.6109,36.6275,36.4698,36.5362,40698.0
2020-06-18 10:25:00,44.0,44.43,43.99,44.36,55162.0,36.5279,36.8848,36.5196,36.8267,55162.0
2020-06-18 10:30:00,44.35,44.59,44.28,44.49,113461.0,36.8184,37.0177,36.7603,36.9347,113461.0
2020-06-18 10:35:00,44.5,44.65,44.45,44.53,67115.0,36.943,37.0675,36.9014,36.9679,67115.0
2020-06-18 10:40:00,44.52,44.61,44.51,44.58,53719.0,36.9596,37.0343,36.9513,37.0094,53719.0
2020-06-18 10:45:00,44.57,44.84,44.52,44.61,87407.0,37.0011,37.2252,36.9596,37.0343,87407.0
2020-06-18 10:50:00,44.61,44.66,44.43,44.45,99455.0,37.0343,37.0758,36.8848,36.9014,99455.0
2020-06-18 10:55:00,44.46,44.82,44.46,44.8,82170.0,36.9097,37.2086,36.9097,37.192,82170.0
2020-06-18 11:00:00,44.79,44.8,44.63,44.68,55340.0,37.1837,37.192,37.0509,37.0924,55340.0
2020-06-18 11:05:00,44.65,44.75,44.53,44.59,47920.0,37.0675,37.1505,36.9679,37.0177,47920.0
2020-06-18 11:10:00,44.6,44.65,44.54,44.64,42174.0,37.026,37.0675,36.9762,37.0592,42174.0
2020-06-18 11:15:00,44.64,44.69,44.47,44.47,70195.0,37.0592,37.1007,36.918,36.918,70195.0
2020-06-18 11:20:00,44.45,44.52,44.37,44.52,75809.0,36.9014,36.9596,36.835,36.9596,75809.0
2020-06-18 11:25:00,44.51,44.61,44.45,44.6,40973.0,36.9513,37.0343,36.9014,37.026,40973.0
2020-06-18 11:30:00,44.59,44.65,44.5,44.53,41722.0,37.0177,37.0675,36.943,36.9679,41722.0
2020-06-18 11:35:00,44.54,44.56,44.46,44.49,31855.0,36.9762,36.9928,36.9097,36.9347,31855.0
2020-06-18 11:40:00,44.48,44.58,44.45,44.51,61325.0,36.9263,37.0094,36.9014,36.9513,61325.0
2020-06-18 11:45:00,44.51,44.55,44.46,44.51,45100.0,36.9513,36.9845,36.9097,36.9513,45100.0
2020-06-18 11:50:00,44.51,44.55,44.35,44.36,66568.0,36.9513,36.9845,36.8184,36.8267,66568.0
2020-06-18 11:55:00,44.35,44.46,44.33,44.43,35444.0,36.8184,36.9097,36.8018,36.8848,35444.0
2020-06-18 12:00:00,44.44,44.5,44.35,44.4,35595.0,36.8931,36.943,36.8184,36.8599,35595.0
2020-06-18 12:05:00,44.4,44.51,44.36,44.5,23733.0,36.8599,36.9513,36.8267,36.943,23733.0
2020-06-18 12:10:00,44.5,44.56,44.47,44.51,26814.0,36.943,36.9928,36.918,36.9513,26814.0
2020-06-18 12:15:00,44.51,44.53,44.46,44.48,20103.0,36.9513,36.9679,36.9097,36.9263,20103.0
2020-06-18 12:20:00,44.47,44.52,44.44,44.47,21760.0,36.918,36.9596,36.8931,36.918,21760.0
2020-06-18 12:25:00,44.45,44.58,44.44,44.52,33482.0,36.9014,37.0094,36.8931,36.9596,33482.0
2020-06-18 12:30:00,44.52,44.54,44.4,44.45,39733.0,36.9596,36.9762,36.8599,36.9014,39733.0
2020-06-18 12:35:00,44.45,44.53,44.41,44.45,69090.0,36.9014,36.9679,36.8682,36.9014,69090.0
2020-06-18 12:40:00,44.45,44.48,44.39,44.42,44014.0,36.9014,36.9263,36.8516,36.8765,44014.0
2020-06-18 12:45:00,44.42,44.45,44.39,44.44,33604.0,36.8765,36.9014,36.8516,36.8931,33604.0
2020-06-18 12:50:00,44.44,44.52,44.42,44.48,26885.0,36.8931,36.9596,36.8765,36.9263,26885.0
2020-06-18 12:55:00,44.49,44.49,44.41,44.49,27248.0,36.9347,36.9347,36.8682,36.9347,27248.0
2020-06-18 13:00:00,44.49,44.53,44.45,44.5,57621.0,36.9347,36.9679,36.9014,36.943,57621.0
2020-06-18 13:05:00,44.5,44.59,44.49,44.54,43855.0,36.943,37.0177,36.9347,36.9762,43855.0
2020-06-18 13:10:00,44.52,44.57,44.51,44.56,23402.0,36.9596,37.0011,36.9513,36.9928,23402.0
2020-06-18 13:15:00,44.56,44.56,44.42,44.5,25500.0,36.9928,36.9928,36.8765,36.943,25500.0
2020-06-18 13:20:00,44.49,44.53,44.41,44.42,25178.0,36.9347,36.9679,36.8682,36.8765,25178.0
2020-06-18 13:25:00,44.43,44.43,44.37,44.43,18923.0,36.8848,36.8848,36.835,36.8848,18923.0
2020-06-18 13:30:00,44.43,44.45,44.38,44.38,19188.0,36.8848,36.9014,36.8433,36.8433,19188.0
2020-06-18 13:35:00,44.39,44.47,44.38,44.47,25628.0,36.8516,36.918,36.8433,36.918,25628.0
2020-06-18 13:40:00,44.47,44.48,44.36,44.4,26899.0,36.918,36.9263,36.8267,36.8599,26899.0
2020-06-18 13:45:00,44.39,44.44,44.37,44.39,38405.0,36.8516,36.8931,36.835,36.8516,38405.0
2020-06-18 13:50:00,44.38,44.39,44.32,44.35,23820.0,36.8433,36.8516,36.7935,36.8184,23820.0
2020-06-18 13:55:00,44.36,44.44,44.34,44.43,43623.0,36.8267,36.8931,36.8101,36.8848,43623.0
2020-06-18 14:00:00,44.42,44.44,44.33,44.35,39463.0,36.8765,36.8931,36.8018,36.8184,39463.0
2020-06-18 14:05:00,44.36,44.37,44.32,44.34,56794.0,36.8267,36.835,36.7935,36.8101,56794.0
2020-06-18 14:10:00,44.34,44.49,44.33,44.49,107853.0,36.8101,36.9347,36.8018,36.9347,107853.0
2020-06-18 14:15:00,44.49,44.54,44.45,44.52,147435.0,36.9347,36.9762,36.9014,36.9596,147435.0
2020-06-18 14:20:00,44.51,44.55,44.42,44.54,62936.0,36.9513,36.9845,36.8765,36.9762,62936.0
2020-06-18 14:25:00,44.55,44.6,44.5,44.53,62729.0,36.9845,37.026,36.943,36.9679,62729.0
2020-06-18 14:30:00,44.52,44.63,44.46,44.6,136475.0,36.9596,37.0509,36.9097,37.026,136475.0
2020-06-18 14:35:00,44.59,44.66,44.59,44.66,61517.0,37.0177,37.0758,37.0177,37.0758,61517.0
2020-06-18 14:40:00,44.66,44.69,44.61,44.64,54435.0,37.0758,37.1007,37.0343,37.0592,54435.0
2020-06-18 14:45:00,44.64,44.69,44.59,44.6,40185.0,37.0592,37.1007,37.0177,37.026,40185.0
2020-06-18 14:50:00,44.59,44.63,44.47,44.48,69850.0,37.0177,37.0509,36.918,36.9263,69850.0
2020-06-18 14:55:00,44.48,44.48,44.35,44.38,75487.0,36.9263,36.9263,36.8184,36.8433,75487.0
2020-06-18 15:00:00,44.38,44.39,44.27,44.29,56077.0,36.8433,36.8516,36.752,36.7686,56077.0
2020-06-18 15:05:00,44.29,44.32,44.2,44.31,49812.0,36.7686,36.7935,36.6939,36.7852,49812.0
2020-06-18 15:10:00,44.3,44.3,44.18,44.2,33771.0,36.7769,36.7769,36.6773,36.6939,33771.0
2020-06-18 15:15:00,44.22,44.25,44.13,44.2,57310.0,36.7105,36.7354,36.6358,36.6939,57310.0
2020-06-18 15:20:00,44.2,44.32,44.17,44.29,33113.0,36.6939,36.7935,36.669,36.7686,33113.0
2020-06-18 15:25:00,44.29,44.35,44.27,44.34,26395.0,36.7686,36.8184,36.752,36.8101,26395.0
2020-06-18 15:30:00,44.35,44.46,44.32,44.38,49035.0,36.8184,36.9097,36.7935,36.8433,49035.0
2020-06-18 15:35:00,44.38,44.42,44.34,44.37,51076.0,36.8433,36.8765,36.8101,36.835,51076.0
2020-06-18 15:40:00,44.37,44.38,44.25,44.29,45894.0,36.835,36.8433,36.7354,36.7686,45894.0
2020-06-18 15:45:00,44.28,44.31,44.08,44.16,88845.0,36.7603,36.7852,36.5943,36.6607,88845.0
2020-06-18 15:50:00,44.16,44.36,44.05,44.33,106899.0,36.6607,36.8267,36.5694,36.8018,106899.0
2020-06-18 15:55:00,44.32,44.5,44.21,44.45,378407.0,36.7935,36.943,36.7022,36.9014,378407.0
2020-06-19 09:30:00,45.9,45.9,45.24,45.36,878820.0,38.1052,38.1052,37.5573,37.6569,878820.0
2020-06-19 09:35:00,45.37,45.72,45.33,45.54,141731.0,37.6652,37.9558,37.632,37.8063,141731.0
2020-06-19 09:40:00,45.54,45.56,45.15,45.16,90883.0,37.8063,37.8229,37.4826,37.4909,90883.0
2020-06-19 09:45:00,45.17,45.38,45.05,45.32,69168.0,37.4992,37.6735,37.3996,37.6237,69168.0
2020-06-19 09:50:00,45.31,45.4,45.23,45.3,63767.0,37.6154,37.6901,37.549,37.6071,63767.0
2020-06-19 09:55:00,45.31,45.34,44.87,44.88,108969.0,37.6154,37.6403,37.2501,37.2584,108969.0
2020-06-19 10:00:00,44.87,45.16,44.85,45.04,69021.0,37.2501,37.4909,37.2335,37.3912,69021.0
2020-06-19 10:05:00,45.05,45.13,44.88,45.1,44104.0,37.3996,37.466,37.2584,37.4411,44104.0
2020-06-19 10:10:00,45.11,45.12,44.92,45.08,43977.0,37.4494,37.4577,37.2916,37.4245,43977.0
2020-06-19 10:15:00,45.09,45.11,44.88,45.0,40200.0,37.4328,37.4494,37.2584,37.358,40200.0
2020-06-19 10:20:00,44.99,45.01,44.87,45.0,35667.0,37.3497,37.3663,37.2501,37.358,35667.0
2020-06-19 10:25:00,45.0,45.02,44.75,44.75,47660.0,37.358,37.3746,37.1505,37.1505,47660.0
2020-06-19 10:30:00,44.75,44.78,44.62,44.69,60588.0,37.1505,37.1754,37.0426,37.1007,60588.0
2020-06-19 10:35:00,44.71,44.78,44.66,44.66,60883.0,37.1173,37.1754,37.0758,37.0758,60883.0
2020-06-19 10:40:00,44.66,44.86,44.62,44.83,54724.0,37.0758,37.2418,37.0426,37.2169,54724.0
2020-06-19 10:45:00,44.83,44.91,44.73,44.91,58501.0,37.2169,37.2833,37.1339,37.2833,58501.0
2020-06-19 10:50:00,44.92,44.93,44.75,44.81,28508.0,37.2916,37.2999,37.1505,37.2003,28508.0
2020-06-19 10:55:00,44.8,44.8,44.55,44.56,40640.0,37.192,37.192,36.9845,36.9928,40640.0
2020-06-19 11:00:00,44.57,44.72,44.55,44.71,71800.0,37.0011,37.1256,36.9845,37.1173,71800.0
2020-06-19 11:05:00,44.7,44.72,44.53,44.63,31926.0,37.109,37.1256,36.9679,37.0509,31926.0
2020-06-19 11:10:00,44.63,44.75,44.62,44.69,24800.0,37.0509,37.1505,37.0426,37.1007,24800.0
2020-06-19 11:15:00,44.68,44.75,44.56,44.58,43148.0,37.0924,37.1505,36.9928,37.0094,43148.0
2020-06-19 11:20:00,44.56,44.68,44.46,44.67,38213.0,36.9928,37.0924,36.9097,37.0841,38213.0
2020-06-19 11:25:00,44.67,44.67,44.53,44.61,38777.0,37.0841,37.0841,36.9679,37.0343,38777.0
2020-06-19 11:30:00,44.6,44.8,44.6,44.77,43720.0,37.026,37.192,37.026,37.1671,43720.0
2020-06-19 11:35:00,44.76,44.8,44.66,44.7,35686.0,37.1588,37.192,37.0758,37.109,35686.0
2020-06-19 11:40:00,44.7,44.75,44.61,44.68,25095.0,37.109,37.1505,37.0343,37.0924,25095.0
2020-06-19 11:45:00,44.68,44.78,44.68,44.7,31391.0,37.0924,37.1754,37.0924,37.109,31391.0
2020-06-19 11:50:00,44.7,44.71,44.62,44.63,28207.0,37.109,37.1173,37.0426,37.0509,28207.0
2020-06-19 11:55:00,44.63,44.67,44.58,44.63,44010.0,37.0509,37.0841,37.0094,37.0509,44010.0
2020-06-19 12:00:00,44.64,44.66,44.55,44.59,30770.0,37.0592,37.0758,36.9845,37.0177,30770.0
2020-06-19 12:05:00,44.59,44.6,44.49,44.54,47871.0,37.0177,37.026,36.9347,36.9762,47871.0
2020-06-19 12:10:00,44.53,44.63,44.39,44.41,45126.0,36.9679,37.0509,36.8516,36.8682,45126.0
2020-06-19 12:15:00,44.4,44.41,44.03,44.04,46607.0,36.8599,36.8682,36.5528,36.5611,46607.0
2020-06-19 12:20:00,44.05,44.21,43.9,43.91,49745.0,36.5694,36.7022,36.4448,36.4531,49745.0
2020-06-19 12:25:00,43.91,44.14,43.91,44.14,21211.0,36.4531,36.6441,36.4531,36.6441,21211.0
2020-06-19 12:30:00,44.13,44.25,44.08,44.08,50775.0,36.6358,36.7354,36.5943,36.5943,50775.0
2020-06-19 12:35:00,44.09,44.14,44.04,44.05,27101.0,36.6026,36.6441,36.5611,36.5694,27101.0
2020-06-19 12:40:00,44.01,44.21,43.98,44.17,25703.0,36.5362,36.7022,36.5113,36.669,25703.0
2020-06-19 12:45:00,44.15,44.3,44.14,44.3,24100.0,36.6524,36.7769,36.6441,36.7769,24100.0
2020-06-19 12:50:00,44.3,44.36,44.17,44.2,17528.0,36.7769,36.8267,36.669,36.6939,17528.0
2020-06-19 12:55:00,44.19,44.4,44.18,44.36,32373.0,36.6856,36.8599,36.6773,36.8267,32373.0
2020-06-19 13:00:00,44.36,44.37,44.18,44.22,19575.0,36.8267,36.835,36.6773,36.7105,19575.0
2020-06-19 13:05:00,44.23,44.28,44.14,44.16,17701.0,36.7188,36.7603,36.6441,36.6607,17701.0
2020-06-19 13:10:00,44.17,44.24,44.1,44.15,24584.0,36.669,36.7271,36.6109,36.6524,24584.0
2020-06-19 13:15:00,44.16,44.16,43.92,43.95,83628.0,36.6607,36.6607,36.4614,36.4864,83628.0
2020-06-19 13:20:00,43.95,43.99,43.88,43.88,35963.0,36.4864,36.5196,36.4282,36.4282,35963.0
2020-06-19 13:25:00,43.87,44.02,43.86,43.94,25501.0,36.4199,36.5445,36.4116,36.4781,25501.0
2020-06-19 13:30:00,43.95,43.96,43.82,43.84,29374.0,36.4864,36.4947,36.3784,36.395,29374.0
2020-06-19 13:35:00,43.84,44.0,43.83,43.99,27114.0,36.395,36.5279,36.3867,36.5196,27114.0
2020-06-19 13:40:00,43.98,44.04,43.93,43.97,17283.0,36.5113,36.5611,36.4698,36.503,17283.0
2020-06-19 13:45:00,43.98,44.07,43.87,43.95,25413.0,36.5113,36.586,36.4199,36.4864,25413.0
2020-06-19 13:50:00,43.94,43.97,43.84,43.88,34067.0,36.4781,36.503,36.395,36.4282,34067.0
2020-06-19 13:55:00,43.88,43.94,43.78,43.79,26021.0,36.4282,36.4781,36.3452,36.3535,26021.0
2020-06-19 14:00:00,43.8,43.9,43.73,43.83,50000.0,36.3618,36.4448,36.3037,36.3867,50000.0
2020-06-19 14:05:00,43.83,43.85,43.64,43.71,36246.0,36.3867,36.4033,36.229,36.2871,36246.0
2020-06-19 14:10:00,43.69,43.7,43.58,43.6,39835.0,36.2705,36.2788,36.1792,36.1958,39835.0
2020-06-19 14:15:00,43.6,43.68,43.5,43.61,56152.0,36.1958,36.2622,36.1128,36.2041,56152.0
2020-06-19 14:20:00,43.6,43.76,43.6,43.71,30780.0,36.1958,36.3286,36.1958,36.2871,30780.0
2020-06-19 14:25:00,43.74,43.76,43.65,43.71,35097.0,36.312,36.3286,36.2373,36.2871,35097.0
2020-06-19 14:30:00,43.73,43.93,43.64,43.85,59787.0,36.3037,36.4698,36.229,36.4033,59787.0
2020-06-19 14:35:00,43.84,43.93,43.83,43.86,26391.0,36.395,36.4698,36.3867,36.4116,26391.0
2020-06-19 14:40:00,43.86,44.12,43.86,44.1,58872.0,36.4116,36.6275,36.4116,36.6109,58872.0
2020-06-19 14:45:00,44.09,44.15,44.06,44.08,33639.0,36.6026,36.6524,36.5777,36.5943,33639.0
2020-06-19 14:50:00,44.09,44.16,43.99,44.1,47462.0,36.6026,36.6607,36.5196,36.6109,47462.0
2020-06-19 14:55:00,44.08,44.13,44.05,44.11,32980.0,36.5943,36.6358,36.5694,36.6192,32980.0
2020-06-19 15:00:00,44.11,44.12,44.02,44.04,34897.0,36.6192,36.6275,36.5445,36.5611,34897.0
2020-06-19 15:05:00,44.03,44.03,43.94,43.94,24684.0,36.5528,36.5528,36.4781,36.4781,24684.0
2020-06-19 15:10:00,43.94,44.08,43.89,44.06,48334.0,36.4781,36.5943,36.4365,36.5777,48334.0
2020-06-19 15:15:00,44.05,44.15,44.03,44.13,54100.0,36.5694,36.6524,36.5528,36.6358,54100.0
2020-06-19 15:20:00,44.13,44.14,44.03,44.06,49088.0,36.6358,36.6441,36.5528,36.5777,49088.0
2020-06-19 15:25:00,44.06,44.06,43.9,43.94,64747.0,36.5777,36.5777,36.4448,36.4781,64747.0
2020-06-19 15:30:00,43.94,44.0,43.87,44.0,66320.0,36.4781,36.5279,36.4199,36.5279,66320.0
2020-06-19 15:35:00,44.0,44.0,43.71,43.74,103536.0,36.5279,36.5279,36.2871,36.312,103536.0
2020-06-19 15:40:00,43.71,43.71,43.5,43.61,226977.0,36.2871,36.2871,36.1128,36.2041,226977.0
2020-06-19 15:45:00,43.59,43.66,43.38,43.43,366896.0,36.1875,36.2456,36.0132,36.0547,366896.0
2020-06-19 15:50:00,43.47,43.82,43.43,43.77,454127.0,36.0879,36.3784,36.0547,36.3369,454127.0
2020-06-19 15:55:00,43.76,43.77,43.58,43.66,447572.0,36.3286,36.3369,36.1792,36.2456,447572.0
2020-06-22 09:30:00,43.24,43.42,42.82,42.83,275809.0,35.8969,36.0464,35.5483,35.5566,275809.0
2020-06-22 09:35:00,42.85,42.89,42.66,42.77,106034.0,35.5732,35.6064,35.4154,35.5067,106034.0
2020-06-22 09:40:00,42.74,43.08,42.69,43.04,73195.0,35.4818,35.7641,35.4403,35.7309,73195.0
2020-06-22 09:45:00,43.03,43.31,42.97,43.29,81859.0,35.7226,35.955,35.6728,35.9384,81859.0
2020-06-22 09:50:00,43.3,43.39,43.18,43.21,44795.0,35.9467,36.0215,35.8471,35.872,44795.0
2020-06-22 09:55:00,43.19,43.47,43.17,43.3,86075.0,35.8554,36.0879,35.8388,35.9467,86075.0
2020-06-22 10:00:00,43.33,43.5,43.22,43.44,31575.0,35.9716,36.1128,35.8803,36.063,31575.0
2020-06-22 10:05:00,43.44,43.5,43.29,43.44,32158.0,36.063,36.1128,35.9384,36.063,32158.0
2020-06-22 10:10:00,43.42,43.59,43.37,43.52,28578.0,36.0464,36.1875,36.0049,36.1294,28578.0
2020-06-22 10:15:00,43.53,43.54,43.33,43.39,42345.0,36.1377,36.146,35.9716,36.0215,42345.0
2020-06-22 10:20:00,43.4,43.54,43.38,43.49,39074.0,36.0298,36.146,36.0132,36.1045,39074.0
2020-06-22 10:25:00,43.5,43.59,43.48,43.54,19837.0,36.1128,36.1875,36.0962,36.146,19837.0
2020-06-22 10:30:00,43.51,43.51,43.39,43.47,29811.0,36.1211,36.1211,36.0215,36.0879,29811.0
2020-06-22 10:35:00,43.48,43.59,43.44,43.58,42225.0,36.0962,36.1875,36.063,36.1792,42225.0
2020-06-22 10:40:00,43.57,43.63,43.46,43.49,33469.0,36.1709,36.2207,36.0796,36.1045,33469.0
2020-06-22 10:45:00,43.5,43.59,43.44,43.45,38153.0,36.1128,36.1875,36.063,36.0713,38153.0
2020-06-22 10:50:00,43.47,43.47,43.29,43.32,43099.0,36.0879,36.0879,35.9384,35.9633,43099.0
2020-06-22 10:55:00,43.33,43.37,43.21,43.29,75482.0,35.9716,36.0049,35.872,35.9384,75482.0
2020-06-22 11:00:00,43.3,43.34,43.16,43.16,100461.0,35.9467,35.9799,35.8305,35.8305,100461.0
2020-06-22 11:05:00,43.17,43.29,43.17,43.2,31423.0,35.8388,35.9384,35.8388,35.8637,31423.0
2020-06-22 11:10:00,43.19,43.23,43.09,43.23,36652.0,35.8554,35.8886,35.7724,35.8886,36652.0
2020-06-22 11:15:00,43.22,43.27,43.21,43.23,19606.0,35.8803,35.9218,35.872,35.8886,19606.0
2020-06-22 11:20:00,43.23,43.37,43.21,43.36,28634.0,35.8886,36.0049,35.872,35.9965,28634.0
2020-06-22 11:25:00,43.35,43.35,43.22,43.27,56095.0,35.9882,35.9882,35.8803,35.9218,56095.0
2020-06-22 11:30:00,43.28,43.42,43.23,43.41,26081.0,35.9301,36.0464,35.8886,36.0381,26081.0
2020-06-22 11:35:00,43.41,43.54,43.39,43.52,35130.0,36.0381,36.146,36.0215,36.1294,35130.0
2020-06-22 11:40:00,43.54,43.59,43.49,43.5,21519.0,36.146,36.1875,36.1045,36.1128,21519.0
2020-06-22 11:45:00,43.51,43.61,43.49,43.51,23944.0,36.1211,36.2041,36.1045,36.1211,23944.0
2020-06-22 11:50:00,43.54,43.56,43.42,43.47,19592.0,36.146,36.1626,36.0464,36.0879,19592.0
2020-06-22 11:55:00,43.47,43.54,43.47,43.51,34058.0,36.0879,36.146,36.0879,36.1211,34058.0
2020-06-22 12:00:00,43.51,43.65,43.5,43.64,44208.0,36.1211,36.2373,36.1128,36.229,44208.0
2020-06-22 12:05:00,43.63,43.66,43.59,43.64,20600.0,36.2207,36.2456,36.1875,36.229,20600.0
2020-06-22 12:10:00,43.64,43.72,43.6,43.72,50990.0,36.229,36.2954,36.1958,36.2954,50990.0
2020-06-22 12:15:00,43.7,43.75,43.57,43.6,27413.0,36.2788,36.3203,36.1709,36.1958,27413.0
2020-06-22 12:20:00,43.6,43.62,43.56,43.57,24191.0,36.1958,36.2124,36.1626,36.1709,24191.0
2020-06-22 12:25:00,43.57,43.63,43.5,43.53,46507.0,36.1709,36.2207,36.1128,36.1377,46507.0
2020-06-22 12:30:00,43.53,43.57,43.49,43.5,29213.0,36.1377,36.1709,36.1045,36.1128,29213.0
2020-06-22 12:35:00,43.49,43.57,43.49,43.57,107123.0,36.1045,36.1709,36.1045,36.1709,107123.0
2020-06-22 12:40:00,43.57,43.73,43.57,43.71,27248.0,36.1709,36.3037,36.1709,36.2871,27248.0
2020-06-22 12:45:00,43.72,43.94,43.71,43.88,43915.0,36.2954,36.4781,36.2871,36.4282,43915.0
2020-06-22 12:50:00,43.87,43.98,43.86,43.9,16800.0,36.4199,36.5113,36.4116,36.4448,16800.0
2020-06-22 12:55:00,43.9,43.96,43.9,43.93,19785.0,36.4448,36.4947,36.4448,36.4698,19785.0
2020-06-22 13:00:00,43.93,43.97,43.88,43.93,24924.0,36.4698,36.503,36.4282,36.4698,24924.0
2020-06-22 13:05:00,43.94,43.96,43.8,43.87,44633.0,36.4781,36.4947,36.3618,36.4199,44633.0
2020-06-22 13:10:00,43.88,43.88,43.77,43.79,52054.0,36.4282,36.4282,36.3369,36.3535,52054.0
2020-06-22 13:15:00,43.8,43.88,43.79,43.83,14202.0,36.3618,36.4282,36.3535,36.3867,14202.0
2020-06-22 13:20:00,43.84,43.92,43.82,43.91,18019.0,36.395,36.4614,36.3784,36.4531,18019.0
2020-06-22 13:25:00,43.92,43.95,43.88,43.9,30973.0,36.4614,36.4864,36.4282,36.4448,30973.0
2020-06-22 13:30:00,43.9,43.94,43.82,43.86,23200.0,36.4448,36.4781,36.3784,36.4116,23200.0
2020-06-22 13:35:00,43.84,43.86,43.78,43.81,14449.0,36.395,36.4116,36.3452,36.3701,14449.0
2020-06-22 13:40:00,43.8,43.85,43.79,43.83,27796.0,36.3618,36.4033,36.3535,36.3867,27796.0
2020-06-22 13:45:00,43.84,43.93,43.83,43.88,24264.0,36.395,36.4698,36.3867,36.4282,24264.0
2020-06-22 13:50:00,43.87,43.88,43.82,43.82,15183.0,36.4199,36.4282,36.3784,36.3784,15183.0
2020-06-22 13:55:00,43.82,43.84,43.78,43.84,15824.0,36.3784,36.395,36.3452,36.395,15824.0
2020-06-22 14:00:00,43.83,43.83,43.71,43.73,18498.0,36.3867,36.3867,36.2871,36.3037,18498.0
2020-06-22 14:05:00,43.72,43.74,43.67,43.71,22033.0,36.2954,36.312,36.2539,36.2871,22033.0
2020-06-22 14:10:00,43.7,43.7,43.53,43.53,18538.0,36.2788,36.2788,36.1377,36.1377,18538.0
2020-06-22 14:15:00,43.54,43.61,43.52,43.53,20281.0,36.146,36.2041,36.1294,36.1377,20281.0
2020-06-22 14:20:00,43.53,43.58,43.51,43.56,15654.0,36.1377,36.1792,36.1211,36.1626,15654.0
2020-06-22 14:25:00,43.52,43.58,43.52,43.55,16460.0,36.1294,36.1792,36.1294,36.1543,16460.0
2020-06-22 14:30:00,43.55,43.57,43.47,43.52,17550.0,36.1543,36.1709,36.0879,36.1294,17550.0
2020-06-22 14:35:00,43.52,43.56,43.45,43.54,29464.0,36.1294,36.1626,36.0713,36.146,29464.0
2020-06-22 14:40:00,43.53,43.55,43.49,43.52,14516.0,36.1377,36.1543,36.1045,36.1294,14516.0
2020-06-22 14:45:00,43.51,43.58,43.49,43.58,28722.0,36.1211,36.1792,36.1045,36.1792,28722.0
2020-06-22 14:50:00,43.57,43.6,43.52,43.56,24718.0,36.1709,36.1958,36.1294,36.1626,24718.0
2020-06-22 14:55:00,43.55,43.66,43.54,43.63,24636.0,36.1543,36.2456,36.146,36.2207,24636.0
2020-06-22 15:00:00,43.64,43.68,43.59,43.64,25198.0,36.229,36.2622,36.1875,36.229,25198.0
2020-06-22 15:05:00,43.64,43.66,43.61,43.63,27243.0,36.229,36.2456,36.2041,36.2207,27243.0
2020-06-22 15:10:00,43.64,43.67,43.53,43.53,48401.0,36.229,36.2539,36.1377,36.1377,48401.0
2020-06-22 15:15:00,43.54,43.55,43.38,43.4,56010.0,36.146,36.1543,36.0132,36.0298,56010.0
2020-06-22 15:20:00,43.4,43.43,43.31,43.34,45428.0,36.0298,36.0547,35.955,35.9799,45428.0
2020-06-22 15:25:00,43.35,43.4,43.32,43.38,29371.0,35.9882,36.0298,35.9633,36.0132,29371.0
2020-06-22 15:30:00,43.39,43.49,43.36,43.48,55591.0,36.0215,36.1045,35.9965,36.0962,55591.0
2020-06-22 15:35:00,43.47,43.47,43.34,43.38,48990.0,36.0879,36.0879,35.9799,36.0132,48990.0
2020-06-22 15:40:00,43.38,43.4,43.31,43.37,51430.0,36.0132,36.0298,35.955,36.0049,51430.0
2020-06-22 15:45:00,43.38,43.44,43.31,43.33,101263.0,36.0132,36.063,35.955,35.9716,101263.0
2020-06-22 15:50:00,43.27,43.46,43.25,43.45,104567.0,35.9218,36.0796,35.9052,36.0713,104567.0
2020-06-22 15:55:00,43.44,43.6,43.38,43.56,192010.0,36.063,36.1958,36.0132,36.1626,192010.0
2020-06-23 09:30:00,44.12,44.51,43.99,44.51,133872.0,36.6275,36.9513,36.5196,36.9513,133872.0
2020-06-23 09:35:00,44.51,44.53,44.17,44.23,45707.0,36.9513,36.9679,36.669,36.7188,45707.0
2020-06-23 09:40:00,44.24,44.31,44.13,44.2,43910.0,36.7271,36.7852,36.6358,36.6939,43910.0
2020-06-23 09:45:00,44.19,44.21,43.93,43.93,50400.0,36.6856,36.7022,36.4698,36.4698,50400.0
2020-06-23 09:50:00,43.95,44.17,43.87,44.16,125162.0,36.4864,36.669,36.4199,36.6607,125162.0
2020-06-23 09:55:00,44.17,44.21,44.06,44.16,41061.0,36.669,36.7022,36.5777,36.6607,41061.0
2020-06-23 10:00:00,44.16,44.19,43.97,44.05,44950.0,36.6607,36.6856,36.503,36.5694,44950.0
2020-06-23 10:05:00,44.04,44.15,43.93,43.99,30334.0,36.5611,36.6524,36.4698,36.5196,30334.0
2020-06-23 10:10:00,43.99,44.09,43.84,44.08,33996.0,36.5196,36.6026,36.395,36.5943,33996.0
2020-06-23 10:15:00,44.09,44.32,44.09,44.32,28061.0,36.6026,36.7935,36.6026,36.7935,28061.0
2020-06-23 10:20:00,44.3,44.32,44.09,44.12,31307.0,36.7769,36.7935,36.6026,36.6275,31307.0
2020-06-23 10:25:00,44.13,44.23,44.11,44.2,57778.0,36.6358,36.7188,36.6192,36.6939,57778.0
2020-06-23 10:30:00,44.21,44.26,44.11,44.14,30329.0,36.7022,36.7437,36.6192,36.6441,30329.0
2020-06-23 10:35:00,44.13,44.18,44.06,44.13,23582.0,36.6358,36.6773,36.5777,36.6358,23582.0
2020-06-23 10:40:00,44.12,44.23,44.01,44.02,32084.0,36.6275,36.7188,36.5362,36.5445,32084.0
2020-06-23 10:45:00,44.02,44.04,43.87,43.95,49770.0,36.5445,36.5611,36.4199,36.4864,49770.0
2020-06-23 10:50:00,43.95,43.97,43.88,43.92,31398.0,36.4864,36.503,36.4282,36.4614,31398.0
2020-06-23 10:55:00,43.91,43.96,43.86,43.88,42662.0,36.4531,36.4947,36.4116,36.4282,42662.0
2020-06-23 11:00:00,43.88,44.09,43.8,44.03,35002.0,36.4282,36.6026,36.3618,36.5528,35002.0
2020-06-23 11:05:00,44.03,44.05,43.92,43.95,46914.0,36.5528,36.5694,36.4614,36.4864,46914.0
2020-06-23 11:10:00,43.97,44.0,43.93,43.97,27653.0,36.503,36.5279,36.4698,36.503,27653.0
2020-06-23 11:15:00,43.96,44.13,43.96,44.09,24307.0,36.4947,36.6358,36.4947,36.6026,24307.0
2020-06-23 11:20:00,44.11,44.28,44.1,44.28,34817.0,36.6192,36.7603,36.6109,36.7603,34817.0
2020-06-23 11:25:00,44.28,44.31,44.21,44.23,31716.0,36.7603,36.7852,36.7022,36.7188,31716.0
2020-06-23 11:30:00,44.24,44.25,44.11,44.12,47470.0,36.7271,36.7354,36.6192,36.6275,47470.0
2020-06-23 11:35:00,44.11,44.18,44.03,44.15,23747.0,36.6192,36.6773,36.5528,36.6524,23747.0
2020-06-23 11:40:00,44.16,44.18,44.1,44.12,18241.0,36.6607,36.6773,36.6109,36.6275,18241.0
2020-06-23 11:45:00,44.13,44.16,44.01,44.05,30438.0,36.6358,36.6607,36.5362,36.5694,30438.0
2020-06-23 11:50:00,44.05,44.1,44.01,44.04,31007.0,36.5694,36.6109,36.5362,36.5611,31007.0
2020-06-23 11:55:00,44.06,44.17,44.04,44.16,21281.0,36.5777,36.669,36.5611,36.6607,21281.0
2020-06-23 12:00:00,44.17,44.33,44.17,44.3,31669.0,36.669,36.8018,36.669,36.7769,31669.0
2020-06-23 12:05:00,44.29,44.3,44.19,44.22,24600.0,36.7686,36.7769,36.6856,36.7105,24600.0
2020-06-23 12:10:00,44.22,44.28,44.15,44.15,34873.0,36.7105,36.7603,36.6524,36.6524,34873.0
2020-06-23 12:15:00,44.14,44.16,44.09,44.11,23353.0,36.6441,36.6607,36.6026,36.6192,23353.0
2020-06-23 12:20:00,44.11,44.25,44.08,44.25,30774.0,36.6192,36.7354,36.5943,36.7354,30774.0
2020-06-23 12:25:00,44.23,44.23,44.13,44.16,18943.0,36.7188,36.7188,36.6358,36.6607,18943.0
2020-06-23 12:30:00,44.15,44.18,44.13,44.14,18105.0,36.6524,36.6773,36.6358,36.6441,18105.0
2020-06-23 12:35:00,44.13,44.24,44.1,44.22,67295.0,36.6358,36.7271,36.6109,36.7105,67295.0
2020-06-23 12:40:00,44.22,44.27,44.21,44.23,38813.0,36.7105,36.752,36.7022,36.7188,38813.0
2020-06-23 12:45:00,44.21,44.27,44.18,44.24,20801.0,36.7022,36.752,36.6773,36.7271,20801.0
2020-06-23 12:50:00,44.24,44.26,44.12,44.18,28565.0,36.7271,36.7437,36.6275,36.6773,28565.0
2020-06-23 12:55:00,44.18,44.24,44.16,44.19,17409.0,36.6773,36.7271,36.6607,36.6856,17409.0
2020-06-23 13:00:00,44.2,44.27,44.19,44.26,12269.0,36.6939,36.752,36.6856,36.7437,12269.0
2020-06-23 13:05:00,44.24,44.3,44.23,44.3,13136.0,36.7271,36.7769,36.7188,36.7769,13136.0
2020-06-23 13:10:00,44.29,44.32,44.26,44.32,11832.0,36.7686,36.7935,36.7437,36.7935,11832.0
2020-06-23 13:15:00,44.32,44.35,44.3,44.33,17214.0,36.7935,36.8184,36.7769,36.8018,17214.0
2020-06-23 13:20:00,44.34,44.35,44.26,44.27,16444.0,36.8101,36.8184,36.7437,36.752,16444.0
2020-06-23 13:25:00,44.28,44.28,44.12,44.14,19501.0,36.7603,36.7603,36.6275,36.6441,19501.0
2020-06-23 13:30:00,44.14,44.15,44.07,44.1,28403.0,36.6441,36.6524,36.586,36.6109,28403.0
2020-06-23 13:35:00,44.09,44.18,44.08,44.14,25297.0,36.6026,36.6773,36.5943,36.6441,25297.0
2020-06-23 13:40:00,44.14,44.16,44.09,44.13,20800.0,36.6441,36.6607,36.6026,36.6358,20800.0
2020-06-23 13:45:00,44.12,44.16,44.1,44.11,19798.0,36.6275,36.6607,36.6109,36.6192,19798.0
2020-06-23 13:50:00,44.11,44.14,43.95,43.99,93140.0,36.6192,36.6441,36.4864,36.5196,93140.0
2020-06-23 13:55:00,43.99,44.1,43.99,44.08,18660.0,36.5196,36.6109,36.5196,36.5943,18660.0
2020-06-23 14:00:00,44.09,44.09,43.94,43.98,35063.0,36.6026,36.6026,36.4781,36.5113,35063.0
2020-06-23 14:05:00,43.97,43.99,43.82,43.87,46616.0,36.503,36.5196,36.3784,36.4199,46616.0
2020-06-23 14:10:00,43.88,43.89,43.82,43.85,25639.0,36.4282,36.4365,36.3784,36.4033,25639.0
2020-06-23 14:15:00,43.85,43.88,43.82,43.85,12355.0,36.4033,36.4282,36.3784,36.4033,12355.0
2020-06-23 14:20:00,43.86,43.88,43.8,43.88,47455.0,36.4116,36.4282,36.3618,36.4282,47455.0
2020-06-23 14:25:00,43.88,44.01,43.88,44.0,20625.0,36.4282,36.5362,36.4282,36.5279,20625.0
2020-06-23 14:30:00,44.01,44.01,43.89,43.92,19848.0,36.5362,36.5362,36.4365,36.4614,19848.0
2020-06-23 14:35:00,43.93,44.01,43.92,44.01,15863.0,36.4698,36.5362,36.4614,36.5362,15863.0
2020-06-23 14:40:00,44.01,44.03,43.95,44.02,30219.0,36.5362,36.5528,36.4864,36.5445,30219.0
2020-06-23 14:45:00,44.02,44.03,43.89,43.92,18828.0,36.5445,36.5528,36.4365,36.4614,18828.0
2020-06-23 14:50:00,43.93,43.97,43.9,43.91,19868.0,36.4698,36.503,36.4448,36.4531,19868.0
2020-06-23 14:55:00,43.91,43.94,43.89,43.89,23224.0,36.4531,36.4781,36.4365,36.4365,23224.0
2020-06-23 15:00:00,43.89,43.9,43.8,43.85,41850.0,36.4365,36.4448,36.3618,36.4033,41850.0
2020-06-23 15:05:00,43.85,43.87,43.8,43.84,22673.0,36.4033,36.4199,36.3618,36.395,22673.0
2020-06-23 15:10:00,43.85,43.87,43.77,43.83,34454.0,36.4033,36.4199,36.3369,36.3867,34454.0
2020-06-23 15:15:00,43.82,43.87,43.78,43.85,51251.0,36.3784,36.4199,36.3452,36.4033,51251.0
2020-06-23 15:20:00,43.85,43.87,43.66,43.71,66363.0,36.4033,36.4199,36.2456,36.2871,66363.0
2020-06-23 15:25:00,43.71,43.79,43.7,43.75,47747.0,36.2871,36.3535,36.2788,36.3203,47747.0
2020-06-23 15:30:00,43.76,43.79,43.71,43.75,40270.0,36.3286,36.3535,36.2871,36.3203,40270.0
2020-06-23 15:35:00,43.74,43.84,43.72,43.78,59949.0,36.312,36.395,36.2954,36.3452,59949.0
2020-06-23 15:40:00,43.77,43.81,43.69,43.77,47207.0,36.3369,36.3701,36.2705,36.3369,47207.0
2020-06-23 15:45:00,43.78,43.78,43.64,43.75,67882.0,36.3452,36.3452,36.229,36.3203,67882.0
2020-06-23 15:50:00,43.76,43.76,43.59,43.74,131208.0,36.3286,36.3286,36.1875,36.312,131208.0
2020-06-23 15:55:00,43.75,43.83,43.7,43.81,230135.0,36.3203,36.3867,36.2788,36.3701,230135.0
2020-06-24 09:30:00,43.0,43.17,42.68,42.7,164123.0,35.6977,35.8388,35.432,35.4486,164123.0
2020-06-24 09:35:00,42.69,43.03,42.56,42.98,68272.0,35.4403,35.7226,35.3324,35.6811,68272.0
2020-06-24 09:40:00,42.98,43.17,42.92,43.13,60409.0,35.6811,35.8388,35.6313,35.8056,60409.0
2020-06-24 09:45:00,43.12,43.14,42.82,42.84,43848.0,35.7973,35.8139,35.5483,35.5649,43848.0
2020-06-24 09:50:00,42.84,42.93,42.8,42.83,46109.0,35.5649,35.6396,35.5316,35.5566,46109.0
2020-06-24 09:55:00,42.84,42.89,42.7,42.71,50627.0,35.5649,35.6064,35.4486,35.4569,50627.0
2020-06-24 10:00:00,42.71,42.97,42.7,42.9,56907.0,35.4569,35.6728,35.4486,35.6147,56907.0
2020-06-24 10:05:00,42.9,43.16,42.89,43.05,70159.0,35.6147,35.8305,35.6064,35.7392,70159.0
2020-06-24 10:10:00,43.06,43.13,42.97,43.03,37811.0,35.7475,35.8056,35.6728,35.7226,37811.0
2020-06-24 10:15:00,43.04,43.08,42.81,42.84,56540.0,35.7309,35.7641,35.54,35.5649,56540.0
2020-06-24 10:20:00,42.84,43.12,42.82,43.1,57219.0,35.5649,35.7973,35.5483,35.7807,57219.0
2020-06-24 10:25:00,43.11,43.16,42.99,43.05,38240.0,35.789,35.8305,35.6894,35.7392,38240.0
2020-06-24 10:30:00,43.11,43.13,42.72,42.77,38863.0,35.789,35.8056,35.4652,35.5067,38863.0
2020-06-24 10:35:00,42.77,42.88,42.62,42.67,59171.0,35.5067,35.5981,35.3822,35.4237,59171.0
2020-06-24 10:40:00,42.68,42.72,42.6,42.6,29410.0,35.432,35.4652,35.3656,35.3656,29410.0
2020-06-24 10:45:00,42.61,42.61,42.48,42.57,82619.0,35.3739,35.3739,35.266,35.3407,82619.0
2020-06-24 10:50:00,42.59,42.63,42.43,42.45,71618.0,35.3573,35.3905,35.2245,35.2411,71618.0
2020-06-24 10:55:00,42.46,42.49,42.33,42.42,75095.0,35.2494,35.2743,35.1415,35.2162,75095.0
2020-06-24 11:00:00,42.41,42.6,42.36,42.56,101442.0,35.2079,35.3656,35.1664,35.3324,101442.0
2020-06-24 11:05:00,42.54,42.56,42.27,42.31,61974.0,35.3158,35.3324,35.0917,35.1249,61974.0
2020-06-24 11:10:00,42.31,42.32,42.11,42.14,63668.0,35.1249,35.1332,34.9588,34.9837,63668.0
2020-06-24 11:15:00,42.12,42.2,41.99,41.99,79257.0,34.9671,35.0335,34.8592,34.8592,79257.0
2020-06-24 11:20:00,41.99,42.01,41.8,41.8,43772.0,34.8592,34.8758,34.7015,34.7015,43772.0
2020-06-24 11:25:00,41.8,41.93,41.8,41.93,45163.0,34.7015,34.8094,34.7015,34.8094,45163.0
2020-06-24 11:30:00,41.93,41.93,41.64,41.68,55155.0,34.8094,34.8094,34.5686,34.6018,55155.0
2020-06-24 11:35:00,41.68,41.69,41.41,41.44,59528.0,34.6018,34.6102,34.3777,34.4026,59528.0
2020-06-24 11:40:00,41.42,41.43,41.26,41.28,98282.0,34.386,34.3943,34.2532,34.2698,98282.0
2020-06-24 11:45:00,41.27,41.37,41.12,41.15,98328.0,34.2615,34.3445,34.1369,34.1619,98328.0
2020-06-24 11:50:00,41.16,41.27,41.12,41.22,29880.0,34.1702,34.2615,34.1369,34.22,29880.0
2020-06-24 11:55:00,41.22,41.53,41.22,41.49,64475.0,34.22,34.4773,34.22,34.4441,64475.0
2020-06-24 12:00:00,41.5,41.71,41.45,41.7,39594.0,34.4524,34.6268,34.4109,34.6185,39594.0
2020-06-24 12:05:00,41.7,41.72,41.52,41.58,71496.0,34.6185,34.6351,34.469,34.5188,71496.0
2020-06-24 12:10:00,41.59,41.73,41.55,41.7,23367.0,34.5271,34.6434,34.4939,34.6185,23367.0
2020-06-24 12:15:00,41.71,41.8,41.71,41.8,17309.0,34.6268,34.7015,34.6268,34.7015,17309.0
2020-06-24 12:20:00,41.79,41.82,41.72,41.81,34039.0,34.6932,34.7181,34.6351,34.7098,34039.0
2020-06-24 12:25:00,41.8,41.81,41.57,41.71,59491.0,34.7015,34.7098,34.5105,34.6268,59491.0
2020-06-24 12:30:00,41.71,41.71,41.58,41.59,43353.0,34.6268,34.6268,34.5188,34.5271,43353.0
2020-06-24 12:35:00,41.6,41.71,41.55,41.59,48503.0,34.5354,34.6268,34.4939,34.5271,48503.0
2020-06-24 12:40:00,41.59,41.8,41.55,41.77,55304.0,34.5271,34.7015,34.4939,34.6766,55304.0
2020-06-24 12:45:00,41.76,41.8,41.65,41.66,69939.0,34.6683,34.7015,34.5769,34.5852,69939.0
2020-06-24 12:50:00,41.66,41.67,41.54,41.63,39065.0,34.5852,34.5935,34.4856,34.5603,39065.0
2020-06-24 12:55:00,41.62,41.73,41.61,41.71,61142.0,34.552,34.6434,34.5437,34.6268,61142.0
2020-06-24 13:00:00,41.71,41.79,41.67,41.79,62067.0,34.6268,34.6932,34.5935,34.6932,62067.0
2020-06-24 13:05:00,41.8,41.87,41.68,41.75,38824.0,34.7015,34.7596,34.6018,34.66,38824.0
2020-06-24 13:10:00,41.75,41.79,41.53,41.54,34884.0,34.66,34.6932,34.4773,34.4856,34884.0
2020-06-24 13:15:00,41.54,41.65,41.51,41.57,40600.0,34.4856,34.5769,34.4607,34.5105,40600.0
2020-06-24 13:20:00,41.57,41.57,41.5,41.52,33652.0,34.5105,34.5105,34.4524,34.469,33652.0
2020-06-24 13:25:00,41.52,41.52,41.36,41.36,62695.0,34.469,34.469,34.3362,34.3362,62695.0
2020-06-24 13:30:00,41.36,41.4,41.3,41.33,75368.0,34.3362,34.3694,34.2864,34.3113,75368.0
2020-06-24 13:35:00,41.34,41.38,41.28,41.29,22596.0,34.3196,34.3528,34.2698,34.2781,22596.0
2020-06-24 13:40:00,41.3,41.43,41.26,41.34,59004.0,34.2864,34.3943,34.2532,34.3196,59004.0
2020-06-24 13:45:00,41.34,41.42,41.28,41.42,38412.0,34.3196,34.386,34.2698,34.386,38412.0
2020-06-24 13:50:00,41.4,41.48,41.33,41.48,34608.0,34.3694,34.4358,34.3113,34.4358,34608.0
2020-06-24 13:55:00,41.47,41.53,41.45,41.51,38749.0,34.4275,34.4773,34.4109,34.4607,38749.0
2020-06-24 14:00:00,41.51,41.57,41.36,41.45,30393.0,34.4607,34.5105,34.3362,34.4109,30393.0
2020-06-24 14:05:00,41.46,41.68,41.45,41.68,34372.0,34.4192,34.6018,34.4109,34.6018,34372.0
2020-06-24 14:10:00,41.68,41.69,41.54,41.58,24183.0,34.6018,34.6102,34.4856,34.5188,24183.0
2020-06-24 14:15:00,41.57,41.7,41.56,41.57,39594.0,34.5105,34.6185,34.5022,34.5105,39594.0
2020-06-24 14:20:00,41.58,41.66,41.51,41.53,24280.0,34.5188,34.5852,34.4607,34.4773,24280.0
2020-06-24 14:25:00,41.54,41.65,41.49,41.63,29532.0,34.4856,34.5769,34.4441,34.5603,29532.0
2020-06-24 14:30:00,41.61,41.71,41.57,41.59,36250.0,34.5437,34.6268,34.5105,34.5271,36250.0
2020-06-24 14:35:00,41.61,41.61,41.54,41.61,26849.0,34.5437,34.5437,34.4856,34.5437,26849.0
2020-06-24 14:40:00,41.6,41.62,41.45,41.45,35535.0,34.5354,34.552,34.4109,34.4109,35535.0
2020-06-24 14:45:00,41.47,41.48,41.38,41.4,68076.0,34.4275,34.4358,34.3528,34.3694,68076.0
2020-06-24 14:50:00,41.41,41.42,41.28,41.31,40886.0,34.3777,34.386,34.2698,34.2947,40886.0
2020-06-24 14:55:00,41.32,41.38,41.21,41.22,60123.0,34.303,34.3528,34.2117,34.22,60123.0
2020-06-24 15:00:00,41.23,41.31,41.2,41.3,107430.0,34.2283,34.2947,34.2034,34.2864,107430.0
2020-06-24 15:05:00,41.28,41.35,41.18,41.21,58188.0,34.2698,34.3279,34.1868,34.2117,58188.0
2020-06-24 15:10:00,41.22,41.37,41.17,41.34,82389.0,34.22,34.3445,34.1785,34.3196,82389.0
2020-06-24 15:15:00,41.34,41.46,41.28,41.42,75096.0,34.3196,34.4192,34.2698,34.386,75096.0
2020-06-24 15:20:00,41.42,41.47,41.23,41.26,73062.0,34.386,34.4275,34.2283,34.2532,73062.0
2020-06-24 15:25:00,41.26,41.35,41.21,41.23,68233.0,34.2532,34.3279,34.2117,34.2283,68233.0
2020-06-24 15:30:00,41.24,41.29,41.17,41.25,76195.0,34.2366,34.2781,34.1785,34.2449,76195.0
2020-06-24 15:35:00,41.24,41.31,41.15,41.18,94793.0,34.2366,34.2947,34.1619,34.1868,94793.0
2020-06-24 15:40:00,41.18,41.34,41.15,41.32,101998.0,34.1868,34.3196,34.1619,34.303,101998.0
2020-06-24 15:45:00,41.31,41.48,41.27,41.31,133906.0,34.2947,34.4358,34.2615,34.2947,133906.0
2020-06-24 15:50:00,41.31,41.33,41.05,41.1,208579.0,34.2947,34.3113,34.0788,34.1203,208579.0
2020-06-24 15:55:00,41.11,41.19,40.93,41.0,428868.0,34.1286,34.1951,33.9792,34.0373,428868.0
2020-06-25 09:30:00,40.66,40.9,40.51,40.78,214481.0,33.7551,33.9543,33.6305,33.8547,214481.0
2020-06-25 09:35:00,40.79,41.03,40.72,41.02,110437.0,33.863,34.0622,33.8049,34.0539,110437.0
2020-06-25 09:40:00,41.05,41.05,40.57,40.87,95310.0,34.0788,34.0788,33.6804,33.9294,95310.0
2020-06-25 09:45:00,40.88,41.12,40.88,41.02,39734.0,33.9377,34.1369,33.9377,34.0539,39734.0
2020-06-25 09:50:00,41.01,41.3,41.0,41.23,78857.0,34.0456,34.2864,34.0373,34.2283,78857.0
2020-06-25 09:55:00,41.22,41.35,41.09,41.34,73686.0,34.22,34.3279,34.112,34.3196,73686.0
2020-06-25 10:00:00,41.34,41.58,41.27,41.55,43804.0,34.3196,34.5188,34.2615,34.4939,43804.0
2020-06-25 10:05:00,41.53,41.58,41.35,41.43,57446.0,34.4773,34.5188,34.3279,34.3943,57446.0
2020-06-25 10:10:00,41.44,41.83,41.44,41.77,86862.0,34.4026,34.7264,34.4026,34.6766,86862.0
2020-06-25 10:15:00,41.75,41.82,41.59,41.59,64376.0,34.66,34.7181,34.5271,34.5271,64376.0
2020-06-25 10:20:00,41.59,41.9,41.57,41.8,67289.0,34.5271,34.7845,34.5105,34.7015,67289.0
2020-06-25 10:25:00,41.78,42.03,41.75,41.98,59442.0,34.6849,34.8924,34.66,34.8509,59442.0
2020-06-25 10:30:00,41.98,42.04,41.67,41.71,61765.0,34.8509,34.9007,34.5935,34.6268,61765.0
2020-06-25 10:35:00,41.69,41.86,41.63,41.67,37712.0,34.6102,34.7513,34.5603,34.5935,37712.0
2020-06-25 10:40:00,41.68,41.73,41.54,41.62,37314.0,34.6018,34.6434,34.4856,34.552,37314.0
2020-06-25 10:45:00,41.63,41.75,41.54,41.56,72892.0,34.5603,34.66,34.4856,34.5022,72892.0
2020-06-25 10:50:00,41.55,41.66,41.5,41.56,42986.0,34.4939,34.5852,34.4524,34.5022,42986.0
2020-06-25 10:55:00,41.55,41.63,41.49,41.55,45304.0,34.4939,34.5603,34.4441,34.4939,45304.0
2020-06-25 11:00:00,41.54,41.55,41.41,41.53,40071.0,34.4856,34.4939,34.3777,34.4773,40071.0
2020-06-25 11:05:00,41.51,41.51,41.34,41.38,27984.0,34.4607,34.4607,34.3196,34.3528,27984.0
2020-06-25 11:10:00,41.4,41.63,41.37,41.6,40446.0,34.3694,34.5603,34.3445,34.5354,40446.0
2020-06-25 11:15:00,41.59,41.74,41.55,41.68,30405.0,34.5271,34.6517,34.4939,34.6018,30405.0
2020-06-25 11:20:00,41.69,41.7,41.57,41.61,29065.0,34.6102,34.6185,34.5105,34.5437,29065.0
2020-06-25 11:25:00,41.63,41.64,41.55,41.59,36707.0,34.5603,34.5686,34.4939,34.5271,36707.0
2020-06-25 11:30:00,41.6,41.68,41.36,41.36,54245.0,34.5354,34.6018,34.3362,34.3362,54245.0
2020-06-25 11:35:00,41.37,41.37,41.23,41.31,38063.0,34.3445,34.3445,34.2283,34.2947,38063.0
2020-06-25 11:40:00,41.28,41.31,41.19,41.29,48209.0,34.2698,34.2947,34.1951,34.2781,48209.0
2020-06-25 11:45:00,41.29,41.43,41.23,41.37,69067.0,34.2781,34.3943,34.2283,34.3445,69067.0
2020-06-25 11:50:00,41.36,41.49,41.33,41.45,25290.0,34.3362,34.4441,34.3113,34.4109,25290.0
2020-06-25 11:55:00,41.44,41.5,41.43,41.47,21839.0,34.4026,34.4524,34.3943,34.4275,21839.0
2020-06-25 12:00:00,41.48,41.57,41.48,41.52,25686.0,34.4358,34.5105,34.4358,34.469,25686.0
2020-06-25 12:05:00,41.54,41.61,41.51,41.51,25924.0,34.4856,34.5437,34.4607,34.4607,25924.0
2020-06-25 12:10:00,41.51,41.54,41.48,41.5,15736.0,34.4607,34.4856,34.4358,34.4524,15736.0
2020-06-25 12:15:00,41.5,41.6,41.5,41.54,38393.0,34.4524,34.5354,34.4524,34.4856,38393.0
2020-06-25 12:20:00,41.55,41.66,41.53,41.56,70381.0,34.4939,34.5852,34.4773,34.5022,70381.0
2020-06-25 12:25:00,41.56,41.56,41.5,41.54,50593.0,34.5022,34.5022,34.4524,34.4856,50593.0
2020-06-25 12:30:00,41.55,41.59,41.45,41.52,67984.0,34.4939,34.5271,34.4109,34.469,67984.0
2020-06-25 12:35:00,41.51,41.57,41.43,41.49,38969.0,34.4607,34.5105,34.3943,34.4441,38969.0
2020-06-25 12:40:00,41.48,41.75,41.48,41.73,97300.0,34.4358,34.66,34.4358,34.6434,97300.0
2020-06-25 12:45:00,41.73,41.79,41.7,41.71,61536.0,34.6434,34.6932,34.6185,34.6268,61536.0
2020-06-25 12:50:00,41.71,41.75,41.64,41.7,21333.0,34.6268,34.66,34.5686,34.6185,21333.0
2020-06-25 12:55:00,41.71,41.73,41.64,41.7,48309.0,34.6268,34.6434,34.5686,34.6185,48309.0
2020-06-25 13:00:00,41.69,41.74,41.62,41.67,171506.0,34.6102,34.6517,34.552,34.5935,171506.0
2020-06-25 13:05:00,41.66,41.71,41.53,41.56,126908.0,34.5852,34.6268,34.4773,34.5022,126908.0
2020-06-25 13:10:00,41.56,41.58,41.48,41.57,28255.0,34.5022,34.5188,34.4358,34.5105,28255.0
2020-06-25 13:15:00,41.57,41.63,41.55,41.6,25983.0,34.5105,34.5603,34.4939,34.5354,25983.0
2020-06-25 13:20:00,41.6,41.6,41.47,41.49,22228.0,34.5354,34.5354,34.4275,34.4441,22228.0
2020-06-25 13:25:00,41.48,41.62,41.48,41.58,23122.0,34.4358,34.552,34.4358,34.5188,23122.0
2020-06-25 13:30:00,41.56,41.59,41.45,41.51,37643.0,34.5022,34.5271,34.4109,34.4607,37643.0
2020-06-25 13:35:00,41.51,41.66,41.49,41.63,34848.0,34.4607,34.5852,34.4441,34.5603,34848.0
2020-06-25 13:40:00,41.65,41.65,41.53,41.54,24507.0,34.5769,34.5769,34.4773,34.4856,24507.0
2020-06-25 13:45:00,41.54,41.59,41.52,41.52,40893.0,34.4856,34.5271,34.469,34.469,40893.0
2020-06-25 13:50:00,41.52,41.52,41.4,41.41,28448.0,34.469,34.469,34.3694,34.3777,28448.0
2020-06-25 13:55:00,41.41,41.41,41.29,41.34,37409.0,34.3777,34.3777,34.2781,34.3196,37409.0
2020-06-25 14:00:00,41.35,41.36,41.28,41.31,28422.0,34.3279,34.3362,34.2698,34.2947,28422.0
2020-06-25 14:05:00,41.31,41.34,41.23,41.27,30473.0,34.2947,34.3196,34.2283,34.2615,30473.0
2020-06-25 14:10:00,41.26,41.36,41.24,41.31,23976.0,34.2532,34.3362,34.2366,34.2947,23976.0
2020-06-25 14:15:00,41.31,41.38,41.31,41.33,42680.0,34.2947,34.3528,34.2947,34.3113,42680.0
2020-06-25 14:20:00,41.33,41.33,41.11,41.13,77944.0,34.3113,34.3113,34.1286,34.1453,77944.0
2020-06-25 14:25:00,41.13,41.24,41.12,41.22,19625.0,34.1453,34.2366,34.1369,34.22,19625.0
2020-06-25 14:30:00,41.21,41.22,41.13,41.13,27632.0,34.2117,34.22,34.1453,34.1453,27632.0
2020-06-25 14:35:00,41.15,41.17,41.07,41.09,31009.0,34.1619,34.1785,34.0954,34.112,31009.0
2020-06-25 14:40:00,41.09,41.2,41.06,41.2,44435.0,34.112,34.2034,34.0871,34.2034,44435.0
2020-06-25 14:45:00,41.19,41.21,41.11,41.13,32845.0,34.1951,34.2117,34.1286,34.1453,32845.0
2020-06-25 14:50:00,41.12,41.22,41.11,41.21,21399.0,34.1369,34.22,34.1286,34.2117,21399.0
2020-06-25 14:55:00,41.2,41.27,41.18,41.22,31544.0,34.2034,34.2615,34.1868,34.22,31544.0
2020-06-25 15:00:00,41.22,41.38,41.17,41.37,28105.0,34.22,34.3528,34.1785,34.3445,28105.0
2020-06-25 15:05:00,41.38,41.58,41.38,41.57,49832.0,34.3528,34.5188,34.3528,34.5105,49832.0
2020-06-25 15:10:00,41.56,41.67,41.53,41.57,86549.0,34.5022,34.5935,34.4773,34.5105,86549.0
2020-06-25 15:15:00,41.57,41.68,41.52,41.52,61584.0,34.5105,34.6018,34.469,34.469,61584.0
2020-06-25 15:20:00,41.54,41.76,41.52,41.72,47056.0,34.4856,34.6683,34.469,34.6351,47056.0
2020-06-25 15:25:00,41.71,41.9,41.7,41.84,39193.0,34.6268,34.7845,34.6185,34.7347,39193.0
2020-06-25 15:30:00,41.84,41.9,41.71,41.82,61181.0,34.7347,34.7845,34.6268,34.7181,61181.0
2020-06-25 15:35:00,41.82,41.86,41.72,41.75,70463.0,34.7181,34.7513,34.6351,34.66,70463.0
2020-06-25 15:40:00,41.76,41.88,41.76,41.86,64953.0,34.6683,34.7679,34.6683,34.7513,64953.0
2020-06-25 15:45:00,41.87,41.94,41.71,41.76,78527.0,34.7596,34.8177,34.6268,34.6683,78527.0
2020-06-25 15:50:00,41.77,42.02,41.76,42.01,129987.0,34.6766,34.8841,34.6683,34.8758,129987.0
2020-06-25 15:55:00,42.02,42.12,41.94,42.05,187158.0,34.8841,34.9671,34.8177,34.909,187158.0
2020-06-26 09:30:00,41.57,41.62,41.2,41.25,92699.0,34.5105,34.552,34.2034,34.2449,92699.0
2020-06-26 09:35:00,41.28,41.33,41.03,41.15,46526.0,34.2698,34.3113,34.0622,34.1619,46526.0
2020-06-26 09:40:00,41.14,41.22,41.02,41.05,45383.0,34.1536,34.22,34.0539,34.0788,45383.0
2020-06-26 09:45:00,41.04,41.2,40.99,41.17,60234.0,34.0705,34.2034,34.029,34.1785,60234.0
2020-06-26 09:50:00,41.14,41.14,40.95,41.08,85553.0,34.1536,34.1536,33.9958,34.1037,85553.0
2020-06-26 09:55:00,41.1,41.12,40.97,41.09,52877.0,34.1203,34.1369,34.0124,34.112,52877.0
2020-06-26 10:00:00,41.12,41.15,40.88,40.89,102475.0,34.1369,34.1619,33.9377,33.946,102475.0
2020-06-26 10:05:00,40.9,40.99,40.87,40.96,63737.0,33.9543,34.029,33.9294,34.0041,63737.0
2020-06-26 10:10:00,40.97,41.01,40.83,40.87,61310.0,34.0124,34.0456,33.8962,33.9294,61310.0
2020-06-26 10:15:00,40.87,40.93,40.84,40.92,24636.0,33.9294,33.9792,33.9045,33.9709,24636.0
2020-06-26 10:20:00,40.94,40.94,40.61,40.79,54007.0,33.9875,33.9875,33.7136,33.863,54007.0
2020-06-26 10:25:00,40.81,40.92,40.69,40.81,34225.0,33.8796,33.9709,33.78,33.8796,34225.0
2020-06-26 10:30:00,40.79,40.94,40.67,40.71,32198.0,33.863,33.9875,33.7634,33.7966,32198.0
2020-06-26 10:35:00,40.69,40.75,40.61,40.63,21071.0,33.78,33.8298,33.7136,33.7302,21071.0
2020-06-26 10:40:00,40.61,40.79,40.56,40.76,26466.0,33.7136,33.863,33.672,33.8381,26466.0
2020-06-26 10:45:00,40.75,40.77,40.6,40.6,29289.0,33.8298,33.8464,33.7053,33.7053,29289.0
2020-06-26 10:50:00,40.61,40.8,40.55,40.65,24842.0,33.7136,33.8713,33.6637,33.7468,24842.0
2020-06-26 10:55:00,40.64,40.7,40.57,40.63,39558.0,33.7385,33.7883,33.6804,33.7302,39558.0
2020-06-26 11:00:00,40.64,40.72,40.58,40.65,21962.0,33.7385,33.8049,33.6887,33.7468,21962.0
2020-06-26 11:05:00,40.63,40.85,40.58,40.82,39883.0,33.7302,33.9128,33.6887,33.8879,39883.0
2020-06-26 11:10:00,40.79,40.79,40.67,40.72,23227.0,33.863,33.863,33.7634,33.8049,23227.0
2020-06-26 11:15:00,40.72,40.72,40.53,40.54,31347.0,33.8049,33.8049,33.6471,33.6554,31347.0
2020-06-26 11:20:00,40.54,40.65,40.51,40.62,26992.0,33.6554,33.7468,33.6305,33.7219,26992.0
2020-06-26 11:25:00,40.62,40.69,40.59,40.64,28864.0,33.7219,33.78,33.697,33.7385,28864.0
2020-06-26 11:30:00,40.65,40.86,40.63,40.69,57967.0,33.7468,33.9211,33.7302,33.78,57967.0
2020-06-26 11:35:00,40.7,40.85,40.7,40.83,15453.0,33.7883,33.9128,33.7883,33.8962,15453.0
2020-06-26 11:40:00,40.82,40.85,40.74,40.8,20360.0,33.8879,33.9128,33.8215,33.8713,20360.0
2020-06-26 11:45:00,40.79,40.84,40.74,40.84,17098.0,33.863,33.9045,33.8215,33.9045,17098.0
2020-06-26 11:50:00,40.83,40.83,40.74,40.74,26876.0,33.8962,33.8962,33.8215,33.8215,26876.0
2020-06-26 11:55:00,40.74,40.86,40.68,40.79,23555.0,33.8215,33.9211,33.7717,33.863,23555.0
2020-06-26 12:00:00,40.79,40.8,40.66,40.76,21384.0,33.863,33.8713,33.7551,33.8381,21384.0
2020-06-26 12:05:00,40.76,40.76,40.71,40.72,21747.0,33.8381,33.8381,33.7966,33.8049,21747.0
2020-06-26 12:10:00,40.72,40.82,40.71,40.76,19995.0,33.8049,33.8879,33.7966,33.8381,19995.0
2020-06-26 12:15:00,40.76,40.8,40.62,40.63,25977.0,33.8381,33.8713,33.7219,33.7302,25977.0
2020-06-26 12:20:00,40.62,40.8,40.55,40.79,43002.0,33.7219,33.8713,33.6637,33.863,43002.0
2020-06-26 12:25:00,40.78,40.86,40.77,40.8,36682.0,33.8547,33.9211,33.8464,33.8713,36682.0
2020-06-26 12:30:00,40.79,40.84,40.72,40.84,41333.0,33.863,33.9045,33.8049,33.9045,41333.0
2020-06-26 12:35:00,40.84,40.98,40.82,40.98,46605.0,33.9045,34.0207,33.8879,34.0207,46605.0
2020-06-26 12:40:00,40.97,40.98,40.91,40.97,22327.0,34.0124,34.0207,33.9626,34.0124,22327.0
2020-06-26 12:45:00,40.96,41.05,40.9,40.99,52009.0,34.0041,34.0788,33.9543,34.029,52009.0
2020-06-26 12:50:00,40.99,41.08,40.95,41.08,31753.0,34.029,34.1037,33.9958,34.1037,31753.0
2020-06-26 12:55:00,41.07,41.11,41.04,41.1,63753.0,34.0954,34.1286,34.0705,34.1203,63753.0
2020-06-26 13:00:00,41.09,41.2,41.07,41.15,28683.0,34.112,34.2034,34.0954,34.1619,28683.0
2020-06-26 13:05:00,41.16,41.22,41.09,41.11,23923.0,34.1702,34.22,34.112,34.1286,23923.0
2020-06-26 13:10:00,41.1,41.11,40.99,40.99,21098.0,34.1203,34.1286,34.029,34.029,21098.0
2020-06-26 13:15:00,40.98,41.02,40.97,40.99,11261.0,34.0207,34.0539,34.0124,34.029,11261.0
2020-06-26 13:20:00,41.0,41.02,40.94,41.0,20341.0,34.0373,34.0539,33.9875,34.0373,20341.0
2020-06-26 13:25:00,40.99,41.0,40.92,40.95,17675.0,34.029,34.0373,33.9709,33.9958,17675.0
2020-06-26 13:30:00,40.97,41.03,40.92,41.03,18536.0,34.0124,34.0622,33.9709,34.0622,18536.0
2020-06-26 13:35:00,41.04,41.11,40.96,41.05,26848.0,34.0705,34.1286,34.0041,34.0788,26848.0
2020-06-26 13:40:00,41.05,41.09,41.03,41.04,17449.0,34.0788,34.112,34.0622,34.0705,17449.0
2020-06-26 13:45:00,41.04,41.1,41.03,41.09,23194.0,34.0705,34.1203,34.0622,34.112,23194.0
2020-06-26 13:50:00,41.09,41.11,40.99,41.05,58750.0,34.112,34.1286,34.029,34.0788,58750.0
2020-06-26 13:55:00,41.05,41.08,40.97,40.97,62961.0,34.0788,34.1037,34.0124,34.0124,62961.0
2020-06-26 14:00:00,40.96,40.97,40.88,40.88,26534.0,34.0041,34.0124,33.9377,33.9377,26534.0
2020-06-26 14:05:00,40.88,40.91,40.83,40.85,29668.0,33.9377,33.9626,33.8962,33.9128,29668.0
2020-06-26 14:10:00,40.86,40.91,40.79,40.8,23781.0,33.9211,33.9626,33.863,33.8713,23781.0
2020-06-26 14:15:00,40.8,40.81,40.71,40.75,43288.0,33.8713,33.8796,33.7966,33.8298,43288.0
2020-06-26 14:20:00,40.73,40.78,40.68,40.68,33061.0,33.8132,33.8547,33.7717,33.7717,33061.0
2020-06-26 14:25:00,40.68,40.7,40.55,40.6,92054.0,33.7717,33.7883,33.6637,33.7053,92054.0
2020-06-26 14:30:00,40.61,40.66,40.57,40.61,40022.0,33.7136,33.7551,33.6804,33.7136,40022.0
2020-06-26 14:35:00,40.6,40.6,40.48,40.51,70190.0,33.7053,33.7053,33.6056,33.6305,70190.0
2020-06-26 14:40:00,40.5,40.56,40.46,40.46,35253.0,33.6222,33.672,33.589,33.589,35253.0
2020-06-26 14:45:00,40.45,40.48,40.36,40.42,65578.0,33.5807,33.6056,33.506,33.5558,65578.0
2020-06-26 14:50:00,40.42,40.56,40.42,40.53,51545.0,33.5558,33.672,33.5558,33.6471,51545.0
2020-06-26 14:55:00,40.53,40.55,40.46,40.51,49284.0,33.6471,33.6637,33.589,33.6305,49284.0
2020-06-26 15:00:00,40.51,40.61,40.47,40.48,57562.0,33.6305,33.7136,33.5973,33.6056,57562.0
2020-06-26 15:05:00,40.48,40.51,40.41,40.5,44953.0,33.6056,33.6305,33.5475,33.6222,44953.0
2020-06-26 15:10:00,40.49,40.6,40.42,40.59,64024.0,33.6139,33.7053,33.5558,33.697,64024.0
2020-06-26 15:15:00,40.59,40.64,40.46,40.46,82224.0,33.697,33.7385,33.589,33.589,82224.0
2020-06-26 15:20:00,40.46,40.5,40.36,40.37,70925.0,33.589,33.6222,33.506,33.5143,70925.0
2020-06-26 15:25:00,40.37,40.45,40.28,40.44,91074.0,33.5143,33.5807,33.4396,33.5724,91074.0
2020-06-26 15:30:00,40.43,40.43,40.25,40.29,69426.0,33.5641,33.5641,33.4147,33.4479,69426.0
2020-06-26 15:35:00,40.29,40.3,40.18,40.22,140838.0,33.4479,33.4562,33.3566,33.3898,140838.0
2020-06-26 15:40:00,40.22,40.45,40.17,40.44,155397.0,33.3898,33.5807,33.3483,33.5724,155397.0
2020-06-26 15:45:00,40.43,40.43,40.2,40.3,208353.0,33.5641,33.5641,33.3732,33.4562,208353.0
2020-06-26 15:50:00,40.24,40.42,40.16,40.32,218122.0,33.4064,33.5558,33.34,33.4728,218122.0
2020-06-26 15:55:00,40.32,40.43,40.29,40.33,405773.0,33.4728,33.5641,33.4479,33.4811,405773.0
2020-06-29 09:30:00,40.4,40.56,40.08,40.13,180560.0,33.5392,33.672,33.2736,33.3151,180560.0
2020-06-29 09:35:00,40.13,40.28,39.92,40.26,161490.0,33.3151,33.4396,33.1407,33.423,161490.0
2020-06-29 09:40:00,40.26,40.55,40.05,40.41,91237.0,33.423,33.6637,33.2487,33.5475,91237.0
2020-06-29 09:45:00,40.41,40.58,40.28,40.55,66417.0,33.5475,33.6887,33.4396,33.6637,66417.0
2020-06-29 09:50:00,40.56,40.75,40.49,40.71,59192.0,33.672,33.8298,33.6139,33.7966,59192.0
2020-06-29 09:55:00,40.68,40.71,40.51,40.57,100806.0,33.7717,33.7966,33.6305,33.6804,100806.0
2020-06-29 10:00:00,40.58,40.8,40.54,40.78,35399.0,33.6887,33.8713,33.6554,33.8547,35399.0
2020-06-29 10:05:00,40.81,40.85,40.67,40.75,52086.0,33.8796,33.9128,33.7634,33.8298,52086.0
2020-06-29 10:10:00,40.77,40.84,40.57,40.77,52042.0,33.8464,33.9045,33.6804,33.8464,52042.0
2020-06-29 10:15:00,40.79,40.92,40.75,40.85,42030.0,33.863,33.9709,33.8298,33.9128,42030.0
2020-06-29 10:20:00,40.84,40.89,40.77,40.84,41935.0,33.9045,33.946,33.8464,33.9045,41935.0
2020-06-29 10:25:00,40.84,40.9,40.69,40.83,55242.0,33.9045,33.9543,33.78,33.8962,55242.0
2020-06-29 10:30:00,40.84,40.89,40.77,40.85,52813.0,33.9045,33.946,33.8464,33.9128,52813.0
2020-06-29 10:35:00,40.85,40.94,40.67,40.89,53417.0,33.9128,33.9875,33.7634,33.946,53417.0
2020-06-29 10:40:00,40.89,40.92,40.73,40.77,43933.0,33.946,33.9709,33.8132,33.8464,43933.0
2020-06-29 10:45:00,40.77,40.96,40.73,40.94,32976.0,33.8464,34.0041,33.8132,33.9875,32976.0
2020-06-29 10:50:00,40.95,41.02,40.84,40.91,50716.0,33.9958,34.0539,33.9045,33.9626,50716.0
2020-06-29 10:55:00,40.9,40.95,40.83,40.9,51290.0,33.9543,33.9958,33.8962,33.9543,51290.0
2020-06-29 11:00:00,40.91,40.93,40.78,40.78,33265.0,33.9626,33.9792,33.8547,33.8547,33265.0
2020-06-29 11:05:00,40.75,40.75,40.66,40.71,41616.0,33.8298,33.8298,33.7551,33.7966,41616.0
2020-06-29 11:10:00,40.71,40.71,40.5,40.55,44958.0,33.7966,33.7966,33.6222,33.6637,44958.0
2020-06-29 11:15:00,40.53,40.63,40.44,40.5,55992.0,33.6471,33.7302,33.5724,33.6222,55992.0
2020-06-29 11:20:00,40.49,40.7,40.49,40.68,29396.0,33.6139,33.7883,33.6139,33.7717,29396.0
2020-06-29 11:25:00,40.68,40.74,40.57,40.73,47821.0,33.7717,33.8215,33.6804,33.8132,47821.0
2020-06-29 11:30:00,40.73,40.73,40.52,40.54,49952.0,33.8132,33.8132,33.6388,33.6554,49952.0
2020-06-29 11:35:00,40.54,40.71,40.53,40.71,25175.0,33.6554,33.7966,33.6471,33.7966,25175.0
2020-06-29 11:40:00,40.71,40.81,40.69,40.8,37579.0,33.7966,33.8796,33.78,33.8713,37579.0
2020-06-29 11:45:00,40.8,40.83,40.69,40.69,61727.0,33.8713,33.8962,33.78,33.78,61727.0
2020-06-29 11:50:00,40.69,40.73,40.58,40.58,27170.0,33.78,33.8132,33.6887,33.6887,27170.0
2020-06-29 11:55:00,40.59,40.65,40.54,40.55,48791.0,33.697,33.7468,33.6554,33.6637,48791.0
2020-06-29 12:00:00,40.56,40.7,40.54,40.61,45859.0,33.672,33.7883,33.6554,33.7136,45859.0
2020-06-29 12:05:00,40.61,40.63,40.5,40.54,64846.0,33.7136,33.7302,33.6222,33.6554,64846.0
2020-06-29 12:10:00,40.53,40.62,40.5,40.59,56054.0,33.6471,33.7219,33.6222,33.697,56054.0
2020-06-29 12:15:00,40.59,40.81,40.55,40.81,58306.0,33.697,33.8796,33.6637,33.8796,58306.0
2020-06-29 12:20:00,40.81,40.98,40.78,40.96,52275.0,33.8796,34.0207,33.8547,34.0041,52275.0
2020-06-29 12:25:00,40.96,41.03,40.93,41.03,20968.0,34.0041,34.0622,33.9792,34.0622,20968.0
2020-06-29 12:30:00,41.03,41.18,41.01,41.17,32603.0,34.0622,34.1868,34.0456,34.1785,32603.0
2020-06-29 12:35:00,41.16,41.21,41.08,41.11,39247.0,34.1702,34.2117,34.1037,34.1286,39247.0
2020-06-29 12:40:00,41.09,41.16,41.08,41.09,22277.0,34.112,34.1702,34.1037,34.112,22277.0
2020-06-29 12:45:00,41.09,41.12,41.05,41.09,27263.0,34.112,34.1369,34.0788,34.112,27263.0
2020-06-29 12:50:00,41.09,41.18,41.08,41.15,27895.0,34.112,34.1868,34.1037,34.1619,27895.0
2020-06-29 12:55:00,41.15,41.16,40.95,41.01,21824.0,34.1619,34.1702,33.9958,34.0456,21824.0
2020-06-29 13:00:00,41.02,41.04,41.0,41.02,17974.0,34.0539,34.0705,34.0373,34.0539,17974.0
2020-06-29 13:05:00,41.03,41.1,41.02,41.08,15241.0,34.0622,34.1203,34.0539,34.1037,15241.0
2020-06-29 13:10:00,41.09,41.14,41.02,41.05,31336.0,34.112,34.1536,34.0539,34.0788,31336.0
2020-06-29 13:15:00,41.05,41.08,41.02,41.08,33753.0,34.0788,34.1037,34.0539,34.1037,33753.0
2020-06-29 13:20:00,41.07,41.18,41.06,41.16,39620.0,34.0954,34.1868,34.0871,34.1702,39620.0
2020-06-29 13:25:00,41.16,41.31,41.15,41.29,56212.0,34.1702,34.2947,34.1619,34.2781,56212.0
2020-06-29 13:30:00,41.29,41.33,41.22,41.22,27513.0,34.2781,34.3113,34.22,34.22,27513.0
2020-06-29 13:35:00,41.21,41.34,41.21,41.33,33789.0,34.2117,34.3196,34.2117,34.3113,33789.0
2020-06-29 13:40:00,41.33,41.35,41.12,41.13,35102.0,34.3113,34.3279,34.1369,34.1453,35102.0
2020-06-29 13:45:00,41.12,41.14,40.98,41.04,89331.0,34.1369,34.1536,34.0207,34.0705,89331.0
2020-06-29 13:50:00,41.05,41.12,41.02,41.03,26615.0,34.0788,34.1369,34.0539,34.0622,26615.0
2020-06-29 13:55:00,41.02,41.03,40.98,41.02,19448.0,34.0539,34.0622,34.0207,34.0539,19448.0
2020-06-29 14:00:00,41.01,41.1,41.0,41.06,38968.0,34.0456,34.1203,34.0373,34.0871,38968.0
2020-06-29 14:05:00,41.07,41.12,40.93,41.0,44483.0,34.0954,34.1369,33.9792,34.0373,44483.0
2020-06-29 14:10:00,41.0,41.02,40.96,40.98,27701.0,34.0373,34.0539,34.0041,34.0207,27701.0
2020-06-29 14:15:00,40.99,41.15,40.99,41.09,33462.0,34.029,34.1619,34.029,34.112,33462.0
2020-06-29 14:20:00,41.09,41.12,41.04,41.06,31603.0,34.112,34.1369,34.0705,34.0871,31603.0
2020-06-29 14:25:00,41.07,41.09,40.99,41.02,24686.0,34.0954,34.112,34.029,34.0539,24686.0
2020-06-29 14:30:00,41.02,41.07,41.01,41.05,23297.0,34.0539,34.0954,34.0456,34.0788,23297.0
2020-06-29 14:35:00,41.05,41.12,41.03,41.08,22466.0,34.0788,34.1369,34.0622,34.1037,22466.0
2020-06-29 14:40:00,41.08,41.12,41.02,41.11,29909.0,34.1037,34.1369,34.0539,34.1286,29909.0
2020-06-29 14:45:00,41.11,41.17,41.04,41.05,45051.0,34.1286,34.1785,34.0705,34.0788,45051.0
2020-06-29 14:50:00,41.05,41.06,40.94,41.01,26041.0,34.0788,34.0871,33.9875,34.0456,26041.0
2020-06-29 14:55:00,41.0,41.08,40.94,41.01,51111.0,34.0373,34.1037,33.9875,34.0456,51111.0
2020-06-29 15:00:00,41.01,41.01,40.87,40.92,35400.0,34.0456,34.0456,33.9294,33.9709,35400.0
2020-06-29 15:05:00,40.92,40.95,40.87,40.93,35468.0,33.9709,33.9958,33.9294,33.9792,35468.0
2020-06-29 15:10:00,40.94,41.02,40.92,40.97,42773.0,33.9875,34.0539,33.9709,34.0124,42773.0
2020-06-29 15:15:00,40.98,41.14,40.97,41.11,57260.0,34.0207,34.1536,34.0124,34.1286,57260.0
2020-06-29 15:20:00,41.11,41.16,41.08,41.09,62770.0,34.1286,34.1702,34.1037,34.112,62770.0
2020-06-29 15:25:00,41.09,41.19,41.04,41.14,30263.0,34.112,34.1951,34.0705,34.1536,30263.0
2020-06-29 15:30:00,41.14,41.24,41.14,41.2,33917.0,34.1536,34.2366,34.1536,34.2034,33917.0
2020-06-29 15:35:00,41.2,41.21,41.11,41.12,36808.0,34.2034,34.2117,34.1286,34.1369,36808.0
2020-06-29 15:40:00,41.12,41.16,40.99,41.04,52209.0,34.1369,34.1702,34.029,34.0705,52209.0
2020-06-29 15:45:00,41.04,41.06,40.91,40.95,78347.0,34.0705,34.0871,33.9626,33.9958,78347.0
2020-06-29 15:50:00,40.94,41.09,40.87,41.07,103054.0,33.9875,34.112,33.9294,34.0954,103054.0
2020-06-29 15:55:00,41.07,41.31,41.05,41.31,268952.0,34.0954,34.2947,34.0788,34.2947,268952.0
2020-06-30 09:30:00,40.87,40.89,40.49,40.71,141070.0,33.9294,33.946,33.6139,33.7966,141070.0
2020-06-30 09:35:00,40.71,40.93,40.66,40.72,40032.0,33.7966,33.9792,33.7551,33.8049,40032.0
2020-06-30 09:40:00,40.68,40.69,40.4,40.4,61098.0,33.7717,33.78,33.5392,33.5392,61098.0
2020-06-30 09:45:00,40.41,40.51,40.28,40.37,72910.0,33.5475,33.6305,33.4396,33.5143,72910.0
2020-06-30 09:50:00,40.39,40.46,40.29,40.46,55373.0,33.5309,33.589,33.4479,33.589,55373.0
2020-06-30 09:55:00,40.49,40.53,40.33,40.43,72773.0,33.6139,33.6471,33.4811,33.5641,72773.0
2020-06-30 10:00:00,40.43,40.61,40.29,40.29,232651.0,33.5641,33.7136,33.4479,33.4479,232651.0
2020-06-30 10:05:00,40.3,40.7,40.29,40.69,58186.0,33.4562,33.7883,33.4479,33.78,58186.0
2020-06-30 10:10:00,40.69,40.74,40.53,40.64,39877.0,33.78,33.8215,33.6471,33.7385,39877.0
2020-06-30 10:15:00,40.62,40.64,40.48,40.61,42617.0,33.7219,33.7385,33.6056,33.7136,42617.0
2020-06-30 10:20:00,40.62,40.78,40.58,40.77,31490.0,33.7219,33.8547,33.6887,33.8464,31490.0
2020-06-30 10:25:00,40.76,40.88,40.72,40.8,79075.0,33.8381,33.9377,33.8049,33.8713,79075.0
2020-06-30 10:30:00,40.8,40.84,40.7,40.81,80957.0,33.8713,33.9045,33.7883,33.8796,80957.0
2020-06-30 10:35:00,40.81,40.9,40.77,40.81,35314.0,33.8796,33.9543,33.8464,33.8796,35314.0
2020-06-30 10:40:00,40.82,40.96,40.82,40.91,39001.0,33.8879,34.0041,33.8879,33.9626,39001.0
2020-06-30 10:45:00,40.9,41.02,40.9,41.01,32298.0,33.9543,34.0539,33.9543,34.0456,32298.0
2020-06-30 10:50:00,41.04,41.24,41.0,41.11,73364.0,34.0705,34.2366,34.0373,34.1286,73364.0
2020-06-30 10:55:00,41.12,41.2,41.09,41.14,37561.0,34.1369,34.2034,34.112,34.1536,37561.0
2020-06-30 11:00:00,41.16,41.23,41.09,41.16,40987.0,34.1702,34.2283,34.112,34.1702,40987.0
2020-06-30 11:05:00,41.17,41.22,41.09,41.13,60210.0,34.1785,34.22,34.112,34.1453,60210.0
2020-06-30 11:10:00,41.16,41.16,40.97,41.07,50050.0,34.1702,34.1702,34.0124,34.0954,50050.0
2020-06-30 11:15:00,41.07,41.08,40.97,41.03,79516.0,34.0954,34.1037,34.0124,34.0622,79516.0
2020-06-30 11:20:00,41.03,41.05,40.88,40.94,97079.0,34.0622,34.0788,33.9377,33.9875,97079.0
2020-06-30 11:25:00,40.95,41.04,40.89,40.92,180394.0,33.9958,34.0705,33.946,33.9709,180394.0
2020-06-30 11:30:00,40.93,40.97,40.77,40.78,58039.0,33.9792,34.0124,33.8464,33.8547,58039.0
2020-06-30 11:35:00,40.8,40.93,40.72,40.9,63962.0,33.8713,33.9792,33.8049,33.9543,63962.0
2020-06-30 11:40:00,40.89,40.97,40.8,40.91,36417.0,33.946,34.0124,33.8713,33.9626,36417.0
2020-06-30 11:45:00,40.9,41.02,40.9,40.96,30238.0,33.9543,34.0539,33.9543,34.0041,30238.0
2020-06-30 11:50:00,40.95,41.02,40.89,40.94,23213.0,33.9958,34.0539,33.946,33.9875,23213.0
2020-06-30 11:55:00,40.93,40.94,40.86,40.92,29217.0,33.9792,33.9875,33.9211,33.9709,29217.0
2020-06-30 12:00:00,40.92,41.06,40.92,41.04,48424.0,33.9709,34.0871,33.9709,34.0705,48424.0
2020-06-30 12:05:00,41.04,41.06,40.98,41.05,20519.0,34.0705,34.0871,34.0207,34.0788,20519.0
2020-06-30 12:10:00,41.05,41.17,41.05,41.13,15248.0,34.0788,34.1785,34.0788,34.1453,15248.0
2020-06-30 12:15:00,41.15,41.21,41.13,41.18,29901.0,34.1619,34.2117,34.1453,34.1868,29901.0
2020-06-30 12:20:00,41.17,41.17,41.11,41.14,39133.0,34.1785,34.1785,34.1286,34.1536,39133.0
2020-06-30 12:25:00,41.14,41.18,41.13,41.15,18803.0,34.1536,34.1868,34.1453,34.1619,18803.0
2020-06-30 12:30:00,41.14,41.19,41.09,41.13,50688.0,34.1536,34.1951,34.112,34.1453,50688.0
2020-06-30 12:35:00,41.12,41.14,41.03,41.13,47180.0,34.1369,34.1536,34.0622,34.1453,47180.0
2020-06-30 12:40:00,41.13,41.14,41.02,41.09,24133.0,34.1453,34.1536,34.0539,34.112,24133.0
2020-06-30 12:45:00,41.09,41.11,40.92,40.94,42061.0,34.112,34.1286,33.9709,33.9875,42061.0
2020-06-30 12:50:00,40.95,40.98,40.9,40.96,17856.0,33.9958,34.0207,33.9543,34.0041,17856.0
2020-06-30 12:55:00,40.98,41.05,40.96,40.98,20217.0,34.0207,34.0788,34.0041,34.0207,20217.0
2020-06-30 13:00:00,40.98,41.03,40.92,40.94,30784.0,34.0207,34.0622,33.9709,33.9875,30784.0
2020-06-30 13:05:00,40.93,40.95,40.86,40.94,25736.0,33.9792,33.9958,33.9211,33.9875,25736.0
2020-06-30 13:10:00,40.95,41.04,40.9,41.04,19914.0,33.9958,34.0705,33.9543,34.0705,19914.0
2020-06-30 13:15:00,41.04,41.05,40.98,41.05,22768.0,34.0705,34.0788,34.0207,34.0788,22768.0
2020-06-30 13:20:00,41.04,41.15,41.03,41.1,41380.0,34.0705,34.1619,34.0622,34.1203,41380.0
2020-06-30 13:25:00,41.09,41.16,41.08,41.14,41111.0,34.112,34.1702,34.1037,34.1536,41111.0
2020-06-30 13:30:00,41.14,41.19,41.1,41.1,23693.0,34.1536,34.1951,34.1203,34.1203,23693.0
2020-06-30 13:35:00,41.09,41.1,41.05,41.09,21200.0,34.112,34.1203,34.0788,34.112,21200.0
2020-06-30 13:40:00,41.1,41.15,41.08,41.14,26843.0,34.1203,34.1619,34.1037,34.1536,26843.0
2020-06-30 13:45:00,41.15,41.26,41.15,41.26,21678.0,34.1619,34.2532,34.1619,34.2532,21678.0
2020-06-30 13:50:00,41.25,41.37,41.21,41.37,28208.0,34.2449,34.3445,34.2117,34.3445,28208.0
2020-06-30 13:55:00,41.37,41.42,41.34,41.4,24210.0,34.3445,34.386,34.3196,34.3694,24210.0
2020-06-30 14:00:00,41.41,41.44,41.32,41.44,27180.0,34.3777,34.4026,34.303,34.4026,27180.0
2020-06-30 14:05:00,41.45,41.45,41.3,41.33,41855.0,34.4109,34.4109,34.2864,34.3113,41855.0
2020-06-30 14:10:00,41.3,41.34,41.28,41.28,34370.0,34.2864,34.3196,34.2698,34.2698,34370.0
2020-06-30 14:15:00,41.27,41.36,41.24,41.32,30822.0,34.2615,34.3362,34.2366,34.303,30822.0
2020-06-30 14:20:00,41.32,41.42,41.31,41.41,21903.0,34.303,34.386,34.2947,34.3777,21903.0
2020-06-30 14:25:00,41.4,41.54,41.38,41.5,57250.0,34.3694,34.4856,34.3528,34.4524,57250.0
2020-06-30 14:30:00,41.5,41.54,41.48,41.49,14508.0,34.4524,34.4856,34.4358,34.4441,14508.0
2020-06-30 14:35:00,41.48,41.54,41.44,41.52,31305.0,34.4358,34.4856,34.4026,34.469,31305.0
2020-06-30 14:40:00,41.52,41.7,41.52,41.7,54519.0,34.469,34.6185,34.469,34.6185,54519.0
2020-06-30 14:45:00,41.7,41.79,41.67,41.76,29720.0,34.6185,34.6932,34.5935,34.6683,29720.0
2020-06-30 14:50:00,41.76,41.77,41.67,41.72,28461.0,34.6683,34.6766,34.5935,34.6351,28461.0
2020-06-30 14:55:00,41.73,41.77,41.67,41.73,23916.0,34.6434,34.6766,34.5935,34.6434,23916.0
2020-06-30 15:00:00,41.72,41.76,41.62,41.67,34832.0,34.6351,34.6683,34.552,34.5935,34832.0
2020-06-30 15:05:00,41.66,41.72,41.6,41.68,28728.0,34.5852,34.6351,34.5354,34.6018,28728.0
2020-06-30 15:10:00,41.68,41.8,41.65,41.75,40706.0,34.6018,34.7015,34.5769,34.66,40706.0
2020-06-30 15:15:00,41.75,41.82,41.67,41.81,32329.0,34.66,34.7181,34.5935,34.7098,32329.0
2020-06-30 15:20:00,41.82,41.96,41.8,41.94,65158.0,34.7181,34.8343,34.7015,34.8177,65158.0
2020-06-30 15:25:00,41.94,42.02,41.89,41.89,46487.0,34.8177,34.8841,34.7762,34.7762,46487.0
2020-06-30 15:30:00,41.88,42.09,41.87,42.02,47054.0,34.7679,34.9422,34.7596,34.8841,47054.0
2020-06-30 15:35:00,42.03,42.09,41.99,42.06,42465.0,34.8924,34.9422,34.8592,34.9173,42465.0
2020-06-30 15:40:00,42.07,42.08,41.96,42.03,60625.0,34.9256,34.9339,34.8343,34.8924,60625.0
2020-06-30 15:45:00,42.03,42.14,42.03,42.06,153958.0,34.8924,34.9837,34.8924,34.9173,153958.0
2020-06-30 15:50:00,42.05,42.32,42.05,42.28,197599.0,34.909,35.1332,34.909,35.1,197599.0
2020-06-30 15:55:00,42.28,42.34,42.01,42.01,429404.0,35.1,35.1498,34.8758,34.8758,429404.0
2020-07-01 09:30:00,42.35,42.6,42.14,42.6,131849.0,35.1581,35.3656,34.9837,35.3656,131849.0
2020-07-01 09:35:00,42.6,42.78,42.49,42.53,57975.0,35.3656,35.515,35.2743,35.3075,57975.0
2020-07-01 09:40:00,42.51,42.83,42.5,42.76,71219.0,35.2909,35.5566,35.2826,35.4984,71219.0
2020-07-01 09:45:00,42.78,42.78,42.38,42.45,57622.0,35.515,35.515,35.183,35.2411,57622.0
2020-07-01 09:50:00,42.47,42.7,42.47,42.55,71978.0,35.2577,35.4486,35.2577,35.3241,71978.0
2020-07-01 09:55:00,42.56,42.6,42.33,42.5,52398.0,35.3324,35.3656,35.1415,35.2826,52398.0
2020-07-01 10:00:00,42.52,42.58,42.34,42.35,53132.0,35.2992,35.349,35.1498,35.1581,53132.0
2020-07-01 10:05:00,42.36,42.49,42.27,42.42,35611.0,35.1664,35.2743,35.0917,35.2162,35611.0
2020-07-01 10:10:00,42.44,42.51,42.36,42.46,54554.0,35.2328,35.2909,35.1664,35.2494,54554.0
2020-07-01 10:15:00,42.46,42.47,42.28,42.31,45612.0,35.2494,35.2577,35.1,35.1249,45612.0
2020-07-01 10:20:00,42.32,42.35,42.21,42.26,25459.0,35.1332,35.1581,35.0418,35.0834,25459.0
2020-07-01 10:25:00,42.26,42.37,42.22,42.37,66273.0,35.0834,35.1747,35.0501,35.1747,66273.0
2020-07-01 10:30:00,42.37,42.48,42.18,42.18,50265.0,35.1747,35.266,35.0169,35.0169,50265.0
2020-07-01 10:35:00,42.18,42.2,41.95,42.19,82577.0,35.0169,35.0335,34.826,35.0252,82577.0
2020-07-01 10:40:00,42.18,42.24,41.95,41.98,52365.0,35.0169,35.0667,34.826,34.8509,52365.0
2020-07-01 10:45:00,41.99,41.99,41.82,41.84,25893.0,34.8592,34.8592,34.7181,34.7347,25893.0
2020-07-01 10:50:00,41.85,41.93,41.8,41.88,38708.0,34.743,34.8094,34.7015,34.7679,38708.0
2020-07-01 10:55:00,41.86,42.13,41.84,42.08,127115.0,34.7513,34.9754,34.7347,34.9339,127115.0
2020-07-01 11:00:00,42.09,42.1,41.9,41.94,424190.0,34.9422,34.9505,34.7845,34.8177,424190.0
2020-07-01 11:05:00,41.94,41.98,41.86,41.89,35775.0,34.8177,34.8509,34.7513,34.7762,35775.0
2020-07-01 11:10:00,41.88,41.91,41.69,41.71,49681.0,34.7679,34.7928,34.6102,34.6268,49681.0
2020-07-01 11:15:00,41.71,41.79,41.56,41.57,48712.0,34.6268,34.6932,34.5022,34.5105,48712.0
2020-07-01 11:20:00,41.56,41.6,41.47,41.51,32173.0,34.5022,34.5354,34.4275,34.4607,32173.0
2020-07-01 11:25:00,41.52,41.52,41.35,41.41,56949.0,34.469,34.469,34.3279,34.3777,56949.0
2020-07-01 11:30:00,41.41,41.49,41.35,41.47,40455.0,34.3777,34.4441,34.3279,34.4275,40455.0
2020-07-01 11:35:00,41.48,41.49,41.2,41.38,97614.0,34.4358,34.4441,34.2034,34.3528,97614.0
2020-07-01 11:40:00,41.39,41.41,41.31,41.36,24996.0,34.3611,34.3777,34.2947,34.3362,24996.0
2020-07-01 11:45:00,41.37,41.43,41.3,41.34,27999.0,34.3445,34.3943,34.2864,34.3196,27999.0
2020-07-01 11:50:00,41.34,41.37,41.21,41.31,31066.0,34.3196,34.3445,34.2117,34.2947,31066.0
2020-07-01 11:55:00,41.29,41.35,41.26,41.28,26047.0,34.2781,34.3279,34.2532,34.2698,26047.0
2020-07-01 12:00:00,41.29,41.31,41.14,41.16,28562.0,34.2781,34.2947,34.1536,34.1702,28562.0
2020-07-01 12:05:00,41.17,41.26,41.17,41.18,18712.0,34.1785,34.2532,34.1785,34.1868,18712.0
2020-07-01 12:10:00,41.17,41.33,41.17,41.32,49499.0,34.1785,34.3113,34.1785,34.303,49499.0
2020-07-01 12:15:00,41.3,41.44,41.28,41.43,25383.0,34.2864,34.4026,34.2698,34.3943,25383.0
2020-07-01 12:20:00,41.45,41.5,41.37,41.4,27104.0,34.4109,34.4524,34.3445,34.3694,27104.0
2020-07-01 12:25:00,41.39,41.41,41.32,41.34,14547.0,34.3611,34.3777,34.303,34.3196,14547.0
2020-07-01 12:30:00,41.34,41.34,41.21,41.25,29747.0,34.3196,34.3196,34.2117,34.2449,29747.0
2020-07-01 12:35:00,41.25,41.34,41.2,41.32,27198.0,34.2449,34.3196,34.2034,34.303,27198.0
2020-07-01 12:40:00,41.32,41.35,41.23,41.25,10675.0,34.303,34.3279,34.2283,34.2449,10675.0
2020-07-01 12:45:00,41.24,41.32,41.19,41.27,58780.0,34.2366,34.303,34.1951,34.2615,58780.0
2020-07-01 12:50:00,41.28,41.29,41.18,41.2,24153.0,34.2698,34.2781,34.1868,34.2034,24153.0
2020-07-01 12:55:00,41.21,41.23,41.1,41.16,23251.0,34.2117,34.2283,34.1203,34.1702,23251.0
2020-07-01 13:00:00,41.17,41.21,41.12,41.13,27166.0,34.1785,34.2117,34.1369,34.1453,27166.0
2020-07-01 13:05:00,41.13,41.18,41.11,41.11,19004.0,34.1453,34.1868,34.1286,34.1286,19004.0
2020-07-01 13:10:00,41.11,41.16,41.11,41.15,14600.0,34.1286,34.1702,34.1286,34.1619,14600.0
2020-07-01 13:15:00,41.14,41.22,41.1,41.22,25119.0,34.1536,34.22,34.1203,34.22,25119.0
2020-07-01 13:20:00,41.22,41.28,41.22,41.27,21061.0,34.22,34.2698,34.22,34.2615,21061.0
2020-07-01 13:25:00,41.27,41.27,41.21,41.22,20450.0,34.2615,34.2615,34.2117,34.22,20450.0
2020-07-01 13:30:00,41.2,41.21,41.05,41.1,33709.0,34.2034,34.2117,34.0788,34.1203,33709.0
2020-07-01 13:35:00,41.1,41.11,41.03,41.06,16844.0,34.1203,34.1286,34.0622,34.0871,16844.0
2020-07-01 13:40:00,41.06,41.11,41.01,41.03,27255.0,34.0871,34.1286,34.0456,34.0622,27255.0
2020-07-01 13:45:00,41.04,41.07,40.99,40.99,33669.0,34.0705,34.0954,34.029,34.029,33669.0
2020-07-01 13:50:00,40.99,41.04,40.91,41.0,49876.0,34.029,34.0705,33.9626,34.0373,49876.0
2020-07-01 13:55:00,41.0,41.01,40.88,40.91,29179.0,34.0373,34.0456,33.9377,33.9626,29179.0
2020-07-01 14:00:00,40.92,41.05,40.91,41.03,34843.0,33.9709,34.0788,33.9626,34.0622,34843.0
2020-07-01 14:05:00,41.05,41.1,40.99,41.09,23222.0,34.0788,34.1203,34.029,34.112,23222.0
2020-07-01 14:10:00,41.09,41.15,41.07,41.15,22380.0,34.112,34.1619,34.0954,34.1619,22380.0
2020-07-01 14:15:00,41.14,41.15,41.09,41.11,44280.0,34.1536,34.1619,34.112,34.1286,44280.0
2020-07-01 14:20:00,41.1,41.1,40.94,40.96,25446.0,34.1203,34.1203,33.9875,34.0041,25446.0
2020-07-01 14:25:00,40.97,41.04,40.95,41.01,29856.0,34.0124,34.0705,33.9958,34.0456,29856.0
2020-07-01 14:30:00,41.0,41.03,40.95,41.02,49104.0,34.0373,34.0622,33.9958,34.0539,49104.0
2020-07-01 14:35:00,41.01,41.12,41.01,41.07,61285.0,34.0456,34.1369,34.0456,34.0954,61285.0
2020-07-01 14:40:00,41.07,41.09,40.97,40.98,23767.0,34.0954,34.112,34.0124,34.0207,23767.0
2020-07-01 14:45:00,40.99,41.01,40.85,40.85,37348.0,34.029,34.0456,33.9128,33.9128,37348.0
2020-07-01 14:50:00,40.86,40.89,40.81,40.83,43740.0,33.9211,33.946,33.8796,33.8962,43740.0
2020-07-01 14:55:00,40.83,40.89,40.81,40.86,37664.0,33.8962,33.946,33.8796,33.9211,37664.0
2020-07-01 15:00:00,40.86,40.92,40.82,40.91,50070.0,33.9211,33.9709,33.8879,33.9626,50070.0
2020-07-01 15:05:00,40.92,40.95,40.82,40.83,32689.0,33.9709,33.9958,33.8879,33.8962,32689.0
2020-07-01 15:10:00,40.84,40.88,40.79,40.79,50259.0,33.9045,33.9377,33.863,33.863,50259.0
2020-07-01 15:15:00,40.8,40.91,40.79,40.91,52882.0,33.8713,33.9626,33.863,33.9626,52882.0
2020-07-01 15:20:00,40.91,41.0,40.9,41.0,46697.0,33.9626,34.0373,33.9543,34.0373,46697.0
2020-07-01 15:25:00,41.0,41.06,40.97,41.03,42702.0,34.0373,34.0871,34.0124,34.0622,42702.0
2020-07-01 15:30:00,41.02,41.04,40.96,40.97,54537.0,34.0539,34.0705,34.0041,34.0124,54537.0
2020-07-01 15:35:00,40.97,41.0,40.92,40.96,50209.0,34.0124,34.0373,33.9709,34.0041,50209.0
2020-07-01 15:40:00,40.96,41.02,40.93,40.98,59240.0,34.0041,34.0539,33.9792,34.0207,59240.0
2020-07-01 15:45:00,40.98,41.01,40.92,41.01,92030.0,34.0207,34.0456,33.9709,34.0456,92030.0
2020-07-01 15:50:00,41.0,41.0,40.73,40.77,159794.0,34.0373,34.0373,33.8132,33.8464,159794.0
2020-07-01 15:55:00,40.77,40.83,40.68,40.74,243186.0,33.8464,33.8962,33.7717,33.8215,243186.0
2020-07-02 09:30:00,41.82,42.25,41.73,42.18,177813.0,34.7181,35.0751,34.6434,35.0169,177813.0
2020-07-02 09:35:00,42.18,42.28,41.9,42.06,130124.0,35.0169,35.1,34.7845,34.9173,130124.0
2020-07-02 09:40:00,42.09,42.22,41.97,42.06,56372.0,34.9422,35.0501,34.8426,34.9173,56372.0
2020-07-02 09:45:00,42.08,42.38,42.07,42.35,72627.0,34.9339,35.183,34.9256,35.1581,72627.0
2020-07-02 09:50:00,42.35,42.42,42.16,42.18,74869.0,35.1581,35.2162,35.0003,35.0169,74869.0
2020-07-02 09:55:00,42.19,42.37,42.16,42.24,45920.0,35.0252,35.1747,35.0003,35.0667,45920.0
2020-07-02 10:00:00,42.24,42.42,42.17,42.33,72681.0,35.0667,35.2162,35.0086,35.1415,72681.0
2020-07-02 10:05:00,42.35,42.48,42.34,42.47,49612.0,35.1581,35.266,35.1498,35.2577,49612.0
2020-07-02 10:10:00,42.47,42.51,42.1,42.16,105850.0,35.2577,35.2909,34.9505,35.0003,105850.0
2020-07-02 10:15:00,42.15,42.22,42.07,42.22,90238.0,34.992,35.0501,34.9256,35.0501,90238.0
2020-07-02 10:20:00,42.22,42.28,41.98,41.99,70408.0,35.0501,35.1,34.8509,34.8592,70408.0
2020-07-02 10:25:00,42.0,42.11,41.97,41.98,41769.0,34.8675,34.9588,34.8426,34.8509,41769.0
2020-07-02 10:30:00,41.99,42.06,41.84,41.95,36207.0,34.8592,34.9173,34.7347,34.826,36207.0
2020-07-02 10:35:00,41.94,42.09,41.94,42.03,30521.0,34.8177,34.9422,34.8177,34.8924,30521.0
2020-07-02 10:40:00,42.04,42.11,41.93,41.98,31769.0,34.9007,34.9588,34.8094,34.8509,31769.0
2020-07-02 10:45:00,41.98,42.08,41.92,41.99,33127.0,34.8509,34.9339,34.8011,34.8592,33127.0
2020-07-02 10:50:00,41.98,42.0,41.78,41.87,36960.0,34.8509,34.8675,34.6849,34.7596,36960.0
2020-07-02 10:55:00,41.87,41.87,41.71,41.73,33282.0,34.7596,34.7596,34.6268,34.6434,33282.0
2020-07-02 11:00:00,41.74,41.77,41.58,41.71,47541.0,34.6517,34.6766,34.5188,34.6268,47541.0
2020-07-02 11:05:00,41.7,41.88,41.7,41.8,31427.0,34.6185,34.7679,34.6185,34.7015,31427.0
2020-07-02 11:10:00,41.82,41.83,41.68,41.73,27979.0,34.7181,34.7264,34.6018,34.6434,27979.0
2020-07-02 11:15:00,41.74,41.82,41.66,41.76,27845.0,34.6517,34.7181,34.5852,34.6683,27845.0
2020-07-02 11:20:00,41.76,41.92,41.75,41.9,19645.0,34.6683,34.8011,34.66,34.7845,19645.0
2020-07-02 11:25:00,41.89,41.97,41.87,41.94,32032.0,34.7762,34.8426,34.7596,34.8177,32032.0
2020-07-02 11:30:00,41.93,42.23,41.92,42.21,66302.0,34.8094,35.0584,34.8011,35.0418,66302.0
2020-07-02 11:35:00,42.21,42.24,42.07,42.12,37921.0,35.0418,35.0667,34.9256,34.9671,37921.0
2020-07-02 11:40:00,42.12,42.2,42.07,42.18,37757.0,34.9671,35.0335,34.9256,35.0169,37757.0
2020-07-02 11:45:00,42.16,42.22,42.13,42.13,25390.0,35.0003,35.0501,34.9754,34.9754,25390.0
2020-07-02 11:50:00,42.13,42.17,42.04,42.13,56167.0,34.9754,35.0086,34.9007,34.9754,56167.0
2020-07-02 11:55:00,42.14,42.16,42.0,42.04,25841.0,34.9837,35.0003,34.8675,34.9007,25841.0
2020-07-02 12:00:00,42.04,42.06,41.93,42.0,23158.0,34.9007,34.9173,34.8094,34.8675,23158.0
2020-07-02 12:05:00,42.02,42.1,41.98,42.1,20823.0,34.8841,34.9505,34.8509,34.9505,20823.0
2020-07-02 12:10:00,42.1,42.18,42.09,42.14,40582.0,34.9505,35.0169,34.9422,34.9837,40582.0
2020-07-02 12:15:00,42.13,42.16,42.1,42.14,30147.0,34.9754,35.0003,34.9505,34.9837,30147.0
2020-07-02 12:20:00,42.13,42.2,42.11,42.12,23606.0,34.9754,35.0335,34.9588,34.9671,23606.0
2020-07-02 12:25:00,42.13,42.18,42.09,42.16,27608.0,34.9754,35.0169,34.9422,35.0003,27608.0
2020-07-02 12:30:00,42.16,42.16,42.08,42.1,22104.0,35.0003,35.0003,34.9339,34.9505,22104.0
2020-07-02 12:35:00,42.09,42.16,42.04,42.16,22673.0,34.9422,35.0003,34.9007,35.0003,22673.0
2020-07-02 12:40:00,42.16,42.18,42.06,42.08,28568.0,35.0003,35.0169,34.9173,34.9339,28568.0
2020-07-02 12:45:00,42.09,42.12,42.06,42.1,20358.0,34.9422,34.9671,34.9173,34.9505,20358.0
2020-07-02 12:50:00,42.1,42.15,42.08,42.13,24227.0,34.9505,34.992,34.9339,34.9754,24227.0
2020-07-02 12:55:00,42.14,42.18,42.04,42.06,28964.0,34.9837,35.0169,34.9007,34.9173,28964.0
2020-07-02 13:00:00,42.06,42.09,41.99,42.02,35869.0,34.9173,34.9422,34.8592,34.8841,35869.0
2020-07-02 13:05:00,42.02,42.02,41.94,41.95,22663.0,34.8841,34.8841,34.8177,34.826,22663.0
2020-07-02 13:10:00,41.94,42.0,41.89,41.96,34770.0,34.8177,34.8675,34.7762,34.8343,34770.0
2020-07-02 13:15:00,41.96,42.03,41.89,41.89,16852.0,34.8343,34.8924,34.7762,34.7762,16852.0
2020-07-02 13:20:00,41.89,41.9,41.81,41.84,30186.0,34.7762,34.7845,34.7098,34.7347,30186.0
2020-07-02 13:25:00,41.84,41.88,41.76,41.82,29544.0,34.7347,34.7679,34.6683,34.7181,29544.0
2020-07-02 13:30:00,41.81,41.86,41.79,41.84,33353.0,34.7098,34.7513,34.6932,34.7347,33353.0
2020-07-02 13:35:00,41.84,41.87,41.77,41.87,27564.0,34.7347,34.7596,34.6766,34.7596,27564.0
2020-07-02 13:40:00,41.87,41.96,41.85,41.96,26892.0,34.7596,34.8343,34.743,34.8343,26892.0
2020-07-02 13:45:00,41.96,42.09,41.93,42.09,33403.0,34.8343,34.9422,34.8094,34.9422,33403.0
2020-07-02 13:50:00,42.09,42.16,42.07,42.16,26992.0,34.9422,35.0003,34.9256,35.0003,26992.0
2020-07-02 13:55:00,42.16,42.18,42.08,42.11,35641.0,35.0003,35.0169,34.9339,34.9588,35641.0
2020-07-02 14:00:00,42.11,42.19,42.09,42.16,31382.0,34.9588,35.0252,34.9422,35.0003,31382.0
2020-07-02 14:05:00,42.15,42.17,42.08,42.13,20466.0,34.992,35.0086,34.9339,34.9754,20466.0
2020-07-02 14:10:00,42.13,42.16,42.1,42.13,17732.0,34.9754,35.0003,34.9505,34.9754,17732.0
2020-07-02 14:15:00,42.12,42.13,42.01,42.06,21163.0,34.9671,34.9754,34.8758,34.9173,21163.0
2020-07-02 14:20:00,42.05,42.15,42.02,42.13,21630.0,34.909,34.992,34.8841,34.9754,21630.0
2020-07-02 14:25:00,42.13,42.16,42.1,42.13,35924.0,34.9754,35.0003,34.9505,34.9754,35924.0
2020-07-02 14:30:00,42.12,42.18,42.07,42.17,28584.0,34.9671,35.0169,34.9256,35.0086,28584.0
2020-07-02 14:35:00,42.18,42.3,42.17,42.26,43156.0,35.0169,35.1166,35.0086,35.0834,43156.0
2020-07-02 14:40:00,42.26,42.27,42.18,42.23,27283.0,35.0834,35.0917,35.0169,35.0584,27283.0
2020-07-02 14:45:00,42.23,42.26,42.19,42.22,29945.0,35.0584,35.0834,35.0252,35.0501,29945.0
2020-07-02 14:50:00,42.22,42.24,42.17,42.19,26177.0,35.0501,35.0667,35.0086,35.0252,26177.0
2020-07-02 14:55:00,42.19,42.23,42.16,42.18,22618.0,35.0252,35.0584,35.0003,35.0169,22618.0
2020-07-02 15:00:00,42.18,42.21,42.12,42.13,29073.0,35.0169,35.0418,34.9671,34.9754,29073.0
2020-07-02 15:05:00,42.14,42.2,42.14,42.16,25928.0,34.9837,35.0335,34.9837,35.0003,25928.0
2020-07-02 15:10:00,42.16,42.18,42.12,42.14,33738.0,35.0003,35.0169,34.9671,34.9837,33738.0
2020-07-02 15:15:00,42.14,42.15,42.01,42.01,41515.0,34.9837,34.992,34.8758,34.8758,41515.0
2020-07-02 15:20:00,42.01,42.05,41.97,42.02,30114.0,34.8758,34.909,34.8426,34.8841,30114.0
2020-07-02 15:25:00,42.02,42.06,41.98,41.99,37196.0,34.8841,34.9173,34.8509,34.8592,37196.0
2020-07-02 15:30:00,42.0,42.02,41.93,41.94,73761.0,34.8675,34.8841,34.8094,34.8177,73761.0
2020-07-02 15:35:00,41.92,41.97,41.9,41.92,56780.0,34.8011,34.8426,34.7845,34.8011,56780.0
2020-07-02 15:40:00,41.92,41.93,41.81,41.81,80195.0,34.8011,34.8094,34.7098,34.7098,80195.0
2020-07-02 15:45:00,41.82,41.96,41.81,41.87,64031.0,34.7181,34.8343,34.7098,34.7596,64031.0
2020-07-02 15:50:00,41.88,41.93,41.83,41.86,79605.0,34.7679,34.8094,34.7264,34.7513,79605.0
2020-07-02 15:55:00,41.87,41.87,41.7,41.79,320956.0,34.7596,34.7596,34.6185,34.6932,320956.0
2020-07-06 09:30:00,42.53,42.87,42.47,42.5,150356.0,35.3075,35.5898,35.2577,35.2826,150356.0
2020-07-06 09:35:00,42.51,42.57,42.23,42.38,74715.0,35.2909,35.3407,35.0584,35.183,74715.0
2020-07-06 09:40:00,42.4,42.56,42.28,42.56,48567.0,35.1996,35.3324,35.1,35.3324,48567.0
2020-07-06 09:45:00,42.57,42.71,42.53,42.59,57316.0,35.3407,35.4569,35.3075,35.3573,57316.0
2020-07-06 09:50:00,42.59,42.7,42.46,42.55,46706.0,35.3573,35.4486,35.2494,35.3241,46706.0
2020-07-06 09:55:00,42.56,42.77,42.53,42.71,72933.0,35.3324,35.5067,35.3075,35.4569,72933.0
2020-07-06 10:00:00,42.72,42.87,42.6,42.61,57961.0,35.4652,35.5898,35.3656,35.3739,57961.0
2020-07-06 10:05:00,42.62,42.65,42.45,42.48,35595.0,35.3822,35.4071,35.2411,35.266,35595.0
2020-07-06 10:10:00,42.51,42.55,42.25,42.27,57011.0,35.2909,35.3241,35.0751,35.0917,57011.0
2020-07-06 10:15:00,42.26,42.34,42.21,42.24,41841.0,35.0834,35.1498,35.0418,35.0667,41841.0
2020-07-06 10:20:00,42.23,42.23,42.04,42.07,71493.0,35.0584,35.0584,34.9007,34.9256,71493.0
2020-07-06 10:25:00,42.07,42.13,41.98,41.98,108150.0,34.9256,34.9754,34.8509,34.8509,108150.0
2020-07-06 10:30:00,41.97,42.01,41.86,41.92,36164.0,34.8426,34.8758,34.7513,34.8011,36164.0
2020-07-06 10:35:00,41.94,42.08,41.91,42.08,47125.0,34.8177,34.9339,34.7928,34.9339,47125.0
2020-07-06 10:40:00,42.09,42.18,42.06,42.1,26755.0,34.9422,35.0169,34.9173,34.9505,26755.0
2020-07-06 10:45:00,42.07,42.19,42.06,42.16,24564.0,34.9256,35.0252,34.9173,35.0003,24564.0
2020-07-06 10:50:00,42.16,42.21,42.12,42.21,25910.0,35.0003,35.0418,34.9671,35.0418,25910.0
2020-07-06 10:55:00,42.2,42.22,42.11,42.19,34214.0,35.0335,35.0501,34.9588,35.0252,34214.0
2020-07-06 11:00:00,42.19,42.2,41.98,42.0,29947.0,35.0252,35.0335,34.8509,34.8675,29947.0
2020-07-06 11:05:00,42.0,42.08,41.96,41.98,17917.0,34.8675,34.9339,34.8343,34.8509,17917.0
2020-07-06 11:10:00,41.98,42.01,41.9,41.92,25533.0,34.8509,34.8758,34.7845,34.8011,25533.0
2020-07-06 11:15:00,41.91,41.97,41.9,41.94,25202.0,34.7928,34.8426,34.7845,34.8177,25202.0
2020-07-06 11:20:00,41.94,41.95,41.78,41.83,40721.0,34.8177,34.826,34.6849,34.7264,40721.0
2020-07-06 11:25:00,41.87,42.0,41.83,41.91,44210.0,34.7596,34.8675,34.7264,34.7928,44210.0
2020-07-06 11:30:00,41.91,41.94,41.85,41.85,47166.0,34.7928,34.8177,34.743,34.743,47166.0
2020-07-06 11:35:00,41.83,41.85,41.73,41.73,58151.0,34.7264,34.743,34.6434,34.6434,58151.0
2020-07-06 11:40:00,41.74,41.75,41.66,41.66,25966.0,34.6517,34.66,34.5852,34.5852,25966.0
2020-07-06 11:45:00,41.65,41.75,41.63,41.71,30246.0,34.5769,34.66,34.5603,34.6268,30246.0
2020-07-06 11:50:00,41.68,41.7,41.6,41.63,27231.0,34.6018,34.6185,34.5354,34.5603,27231.0
2020-07-06 11:55:00,41.62,41.63,41.46,41.46,36719.0,34.552,34.5603,34.4192,34.4192,36719.0
2020-07-06 12:00:00,41.45,41.55,41.45,41.53,24490.0,34.4109,34.4939,34.4109,34.4773,24490.0
2020-07-06 12:05:00,41.54,41.6,41.49,41.53,42904.0,34.4856,34.5354,34.4441,34.4773,42904.0
2020-07-06 12:10:00,41.52,41.58,41.49,41.57,37383.0,34.469,34.5188,34.4441,34.5105,37383.0
2020-07-06 12:15:00,41.57,41.66,41.57,41.6,34788.0,34.5105,34.5852,34.5105,34.5354,34788.0
2020-07-06 12:20:00,41.61,41.66,41.55,41.64,100222.0,34.5437,34.5852,34.4939,34.5686,100222.0
2020-07-06 12:25:00,41.66,41.76,41.65,41.75,20911.0,34.5852,34.6683,34.5769,34.66,20911.0
2020-07-06 12:30:00,41.73,41.73,41.61,41.61,16776.0,34.6434,34.6434,34.5437,34.5437,16776.0
2020-07-06 12:35:00,41.62,41.66,41.6,41.65,12694.0,34.552,34.5852,34.5354,34.5769,12694.0
2020-07-06 12:40:00,41.66,41.66,41.57,41.61,20470.0,34.5852,34.5852,34.5105,34.5437,20470.0
2020-07-06 12:45:00,41.61,41.66,41.59,41.66,13981.0,34.5437,34.5852,34.5271,34.5852,13981.0
2020-07-06 12:50:00,41.66,41.73,41.63,41.72,26021.0,34.5852,34.6434,34.5603,34.6351,26021.0
2020-07-06 12:55:00,41.72,41.83,41.69,41.82,25437.0,34.6351,34.7264,34.6102,34.7181,25437.0
2020-07-06 13:00:00,41.83,41.84,41.71,41.75,20533.0,34.7264,34.7347,34.6268,34.66,20533.0
2020-07-06 13:05:00,41.75,41.76,41.68,41.74,22308.0,34.66,34.6683,34.6018,34.6517,22308.0
2020-07-06 13:10:00,41.73,41.78,41.73,41.76,15780.0,34.6434,34.6849,34.6434,34.6683,15780.0
2020-07-06 13:15:00,41.76,41.83,41.74,41.79,14888.0,34.6683,34.7264,34.6517,34.6932,14888.0
2020-07-06 13:20:00,41.8,41.84,41.78,41.8,21851.0,34.7015,34.7347,34.6849,34.7015,21851.0
2020-07-06 13:25:00,41.79,41.8,41.73,41.76,16444.0,34.6932,34.7015,34.6434,34.6683,16444.0
2020-07-06 13:30:00,41.76,41.83,41.75,41.83,15379.0,34.6683,34.7264,34.66,34.7264,15379.0
2020-07-06 13:35:00,41.82,41.88,41.82,41.83,15958.0,34.7181,34.7679,34.7181,34.7264,15958.0
2020-07-06 13:40:00,41.83,41.83,41.71,41.71,19556.0,34.7264,34.7264,34.6268,34.6268,19556.0
2020-07-06 13:45:00,41.71,41.73,41.66,41.71,13302.0,34.6268,34.6434,34.5852,34.6268,13302.0
2020-07-06 13:50:00,41.72,41.76,41.69,41.73,14485.0,34.6351,34.6683,34.6102,34.6434,14485.0
2020-07-06 13:55:00,41.73,41.76,41.71,41.74,23948.0,34.6434,34.6683,34.6268,34.6517,23948.0
2020-07-06 14:00:00,41.76,41.77,41.7,41.71,20981.0,34.6683,34.6766,34.6185,34.6268,20981.0
2020-07-06 14:05:00,41.7,41.75,41.66,41.73,22982.0,34.6185,34.66,34.5852,34.6434,22982.0
2020-07-06 14:10:00,41.74,41.79,41.7,41.7,20678.0,34.6517,34.6932,34.6185,34.6185,20678.0
2020-07-06 14:15:00,41.7,41.73,41.58,41.58,19719.0,34.6185,34.6434,34.5188,34.5188,19719.0
2020-07-06 14:20:00,41.58,41.58,41.43,41.44,59995.0,34.5188,34.5188,34.3943,34.4026,59995.0
2020-07-06 14:25:00,41.44,41.47,41.36,41.4,54569.0,34.4026,34.4275,34.3362,34.3694,54569.0
2020-07-06 14:30:00,41.38,41.45,41.37,41.44,23488.0,34.3528,34.4109,34.3445,34.4026,23488.0
2020-07-06 14:35:00,41.44,41.49,41.41,41.47,31547.0,34.4026,34.4441,34.3777,34.4275,31547.0
2020-07-06 14:40:00,41.48,41.52,41.43,41.44,21138.0,34.4358,34.469,34.3943,34.4026,21138.0
2020-07-06 14:45:00,41.43,41.47,41.41,41.43,34164.0,34.3943,34.4275,34.3777,34.3943,34164.0
2020-07-06 14:50:00,41.43,41.48,41.39,41.48,28158.0,34.3943,34.4358,34.3611,34.4358,28158.0
2020-07-06 14:55:00,41.48,41.56,41.48,41.55,21785.0,34.4358,34.5022,34.4358,34.4939,21785.0
2020-07-06 15:00:00,41.53,41.6,41.51,41.56,35716.0,34.4773,34.5354,34.4607,34.5022,35716.0
2020-07-06 15:05:00,41.57,41.67,41.57,41.61,30642.0,34.5105,34.5935,34.5105,34.5437,30642.0
2020-07-06 15:10:00,41.62,41.66,41.53,41.56,34061.0,34.552,34.5852,34.4773,34.5022,34061.0
2020-07-06 15:15:00,41.54,41.57,41.49,41.57,27942.0,34.4856,34.5105,34.4441,34.5105,27942.0
2020-07-06 15:20:00,41.56,41.62,41.55,41.56,30431.0,34.5022,34.552,34.4939,34.5022,30431.0
2020-07-06 15:25:00,41.57,41.62,41.55,41.57,32798.0,34.5105,34.552,34.4939,34.5105,32798.0
2020-07-06 15:30:00,41.56,41.58,41.44,41.48,41377.0,34.5022,34.5188,34.4026,34.4358,41377.0
2020-07-06 15:35:00,41.49,41.55,41.45,41.48,53235.0,34.4441,34.4939,34.4109,34.4358,53235.0
2020-07-06 15:40:00,41.48,41.61,41.48,41.59,56950.0,34.4358,34.5437,34.4358,34.5271,56950.0
2020-07-06 15:45:00,41.58,41.64,41.53,41.63,89370.0,34.5188,34.5686,34.4773,34.5603,89370.0
2020-07-06 15:50:00,41.64,41.7,41.54,41.68,181273.0,34.5686,34.6185,34.4856,34.6018,181273.0
2020-07-06 15:55:00,41.68,41.69,41.55,41.63,282583.0,34.6018,34.6102,34.4939,34.5603,282583.0
2020-07-07 09:30:00,41.15,41.16,40.8,40.86,145423.0,34.1619,34.1702,33.8713,33.9211,145423.0
2020-07-07 09:35:00,40.85,40.99,40.76,40.98,80119.0,33.9128,34.029,33.8381,34.0207,80119.0
2020-07-07 09:40:00,40.98,41.16,40.97,41.07,79561.0,34.0207,34.1702,34.0124,34.0954,79561.0
2020-07-07 09:45:00,41.06,41.18,41.06,41.06,48020.0,34.0871,34.1868,34.0871,34.0871,48020.0
2020-07-07 09:50:00,41.06,41.06,40.8,40.88,63034.0,34.0871,34.0871,33.8713,33.9377,63034.0
2020-07-07 09:55:00,40.9,41.17,40.89,41.14,53062.0,33.9543,34.1785,33.946,34.1536,53062.0
2020-07-07 10:00:00,41.13,41.26,41.05,41.22,89987.0,34.1453,34.2532,34.0788,34.22,89987.0
2020-07-07 10:05:00,41.24,41.28,41.16,41.19,28412.0,34.2366,34.2698,34.1702,34.1951,28412.0
2020-07-07 10:10:00,41.21,41.41,41.16,41.37,37988.0,34.2117,34.3777,34.1702,34.3445,37988.0
2020-07-07 10:15:00,41.37,41.42,41.28,41.33,40255.0,34.3445,34.386,34.2698,34.3113,40255.0
2020-07-07 10:20:00,41.33,41.48,41.33,41.46,29326.0,34.3113,34.4358,34.3113,34.4192,29326.0
2020-07-07 10:25:00,41.47,41.48,41.33,41.4,25806.0,34.4275,34.4358,34.3113,34.3694,25806.0
2020-07-07 10:30:00,41.4,41.4,41.23,41.26,40366.0,34.3694,34.3694,34.2283,34.2532,40366.0
2020-07-07 10:35:00,41.26,41.31,41.19,41.25,22212.0,34.2532,34.2947,34.1951,34.2449,22212.0
2020-07-07 10:40:00,41.25,41.28,41.13,41.13,26462.0,34.2449,34.2698,34.1453,34.1453,26462.0
2020-07-07 10:45:00,41.12,41.16,41.07,41.16,36551.0,34.1369,34.1702,34.0954,34.1702,36551.0
2020-07-07 10:50:00,41.15,41.23,41.11,41.16,37969.0,34.1619,34.2283,34.1286,34.1702,37969.0
2020-07-07 10:55:00,41.16,41.28,41.15,41.28,34362.0,34.1702,34.2698,34.1619,34.2698,34362.0
2020-07-07 11:00:00,41.28,41.35,41.23,41.27,126596.0,34.2698,34.3279,34.2283,34.2615,126596.0
2020-07-07 11:05:00,41.28,41.31,41.16,41.24,25772.0,34.2698,34.2947,34.1702,34.2366,25772.0
2020-07-07 11:10:00,41.23,41.44,41.23,41.35,52051.0,34.2283,34.4026,34.2283,34.3279,52051.0
2020-07-07 11:15:00,41.35,41.44,41.26,41.42,29924.0,34.3279,34.4026,34.2532,34.386,29924.0
2020-07-07 11:20:00,41.43,41.46,41.36,41.46,46117.0,34.3943,34.4192,34.3362,34.4192,46117.0
2020-07-07 11:25:00,41.46,41.56,41.4,41.55,33047.0,34.4192,34.5022,34.3694,34.4939,33047.0
2020-07-07 11:30:00,41.55,41.55,41.44,41.5,28621.0,34.4939,34.4939,34.4026,34.4524,28621.0
2020-07-07 11:35:00,41.48,41.53,41.43,41.45,26574.0,34.4358,34.4773,34.3943,34.4109,26574.0
2020-07-07 11:40:00,41.46,41.46,41.38,41.38,18347.0,34.4192,34.4192,34.3528,34.3528,18347.0
2020-07-07 11:45:00,41.37,41.46,41.34,41.45,25005.0,34.3445,34.4192,34.3196,34.4109,25005.0
2020-07-07 11:50:00,41.46,41.49,41.39,41.44,38417.0,34.4192,34.4441,34.3611,34.4026,38417.0
2020-07-07 11:55:00,41.45,41.53,41.43,41.52,50900.0,34.4109,34.4773,34.3943,34.469,50900.0
2020-07-07 12:00:00,41.53,41.58,41.43,41.45,96094.0,34.4773,34.5188,34.3943,34.4109,96094.0
2020-07-07 12:05:00,41.46,41.61,41.46,41.56,21585.0,34.4192,34.5437,34.4192,34.5022,21585.0
2020-07-07 12:10:00,41.55,41.61,41.53,41.59,31926.0,34.4939,34.5437,34.4773,34.5271,31926.0
2020-07-07 12:15:00,41.58,41.63,41.57,41.57,34931.0,34.5188,34.5603,34.5105,34.5105,34931.0
2020-07-07 12:20:00,41.57,41.57,41.46,41.47,24450.0,34.5105,34.5105,34.4192,34.4275,24450.0
2020-07-07 12:25:00,41.47,41.53,41.45,41.51,16518.0,34.4275,34.4773,34.4109,34.4607,16518.0
2020-07-07 12:30:00,41.52,41.53,41.43,41.44,16603.0,34.469,34.4773,34.3943,34.4026,16603.0
2020-07-07 12:35:00,41.44,41.44,41.36,41.36,23959.0,34.4026,34.4026,34.3362,34.3362,23959.0
2020-07-07 12:40:00,41.36,41.48,41.36,41.48,25589.0,34.3362,34.4358,34.3362,34.4358,25589.0
2020-07-07 12:45:00,41.49,41.51,41.45,41.5,25923.0,34.4441,34.4607,34.4109,34.4524,25923.0
2020-07-07 12:50:00,41.49,41.5,41.43,41.46,19032.0,34.4441,34.4524,34.3943,34.4192,19032.0
2020-07-07 12:55:00,41.47,41.5,41.44,41.45,10975.0,34.4275,34.4524,34.4026,34.4109,10975.0
2020-07-07 13:00:00,41.45,41.57,41.44,41.51,28532.0,34.4109,34.5105,34.4026,34.4607,28532.0
2020-07-07 13:05:00,41.51,41.55,41.44,41.48,24100.0,34.4607,34.4939,34.4026,34.4358,24100.0
2020-07-07 13:10:00,41.48,41.5,41.46,41.48,17716.0,34.4358,34.4524,34.4192,34.4358,17716.0
2020-07-07 13:15:00,41.49,41.49,41.43,41.43,16435.0,34.4441,34.4441,34.3943,34.3943,16435.0
2020-07-07 13:20:00,41.43,41.47,41.41,41.44,22115.0,34.3943,34.4275,34.3777,34.4026,22115.0
2020-07-07 13:25:00,41.45,41.52,41.44,41.51,22952.0,34.4109,34.469,34.4026,34.4607,22952.0
2020-07-07 13:30:00,41.5,41.5,41.46,41.49,19338.0,34.4524,34.4524,34.4192,34.4441,19338.0
2020-07-07 13:35:00,41.51,41.52,41.47,41.5,22508.0,34.4607,34.469,34.4275,34.4524,22508.0
2020-07-07 13:40:00,41.51,41.52,41.47,41.48,18025.0,34.4607,34.469,34.4275,34.4358,18025.0
2020-07-07 13:45:00,41.49,41.51,41.47,41.48,12040.0,34.4441,34.4607,34.4275,34.4358,12040.0
2020-07-07 13:50:00,41.47,41.52,41.46,41.51,14233.0,34.4275,34.469,34.4192,34.4607,14233.0
2020-07-07 13:55:00,41.51,41.54,41.48,41.5,17185.0,34.4607,34.4856,34.4358,34.4524,17185.0
2020-07-07 14:00:00,41.49,41.5,41.38,41.38,22598.0,34.4441,34.4524,34.3528,34.3528,22598.0
2020-07-07 14:05:00,41.38,41.44,41.31,41.31,54140.0,34.3528,34.4026,34.2947,34.2947,54140.0
2020-07-07 14:10:00,41.3,41.3,41.24,41.29,22614.0,34.2864,34.2864,34.2366,34.2781,22614.0
2020-07-07 14:15:00,41.28,41.29,41.22,41.22,13342.0,34.2698,34.2781,34.22,34.22,13342.0
2020-07-07 14:20:00,41.24,41.28,41.22,41.22,20349.0,34.2366,34.2698,34.22,34.22,20349.0
2020-07-07 14:25:00,41.22,41.29,41.22,41.28,18710.0,34.22,34.2781,34.22,34.2698,18710.0
2020-07-07 14:30:00,41.27,41.27,41.19,41.22,21634.0,34.2615,34.2615,34.1951,34.22,21634.0
2020-07-07 14:35:00,41.21,41.27,41.21,41.25,27915.0,34.2117,34.2615,34.2117,34.2449,27915.0
2020-07-07 14:40:00,41.25,41.26,41.17,41.19,43250.0,34.2449,34.2532,34.1785,34.1951,43250.0
2020-07-07 14:45:00,41.19,41.21,41.08,41.09,80951.0,34.1951,34.2117,34.1037,34.112,80951.0
2020-07-07 14:50:00,41.09,41.13,41.03,41.05,40980.0,34.112,34.1453,34.0622,34.0788,40980.0
2020-07-07 14:55:00,41.05,41.11,41.03,41.11,21502.0,34.0788,34.1286,34.0622,34.1286,21502.0
2020-07-07 15:00:00,41.11,41.14,41.03,41.08,26441.0,34.1286,34.1536,34.0622,34.1037,26441.0
2020-07-07 15:05:00,41.08,41.17,41.07,41.09,27228.0,34.1037,34.1785,34.0954,34.112,27228.0
2020-07-07 15:10:00,41.1,41.11,41.03,41.03,31579.0,34.1203,34.1286,34.0622,34.0622,31579.0
2020-07-07 15:15:00,41.03,41.09,40.98,40.98,56234.0,34.0622,34.112,34.0207,34.0207,56234.0
2020-07-07 15:20:00,40.98,41.07,40.94,41.05,28306.0,34.0207,34.0954,33.9875,34.0788,28306.0
2020-07-07 15:25:00,41.05,41.05,40.96,40.99,24393.0,34.0788,34.0788,34.0041,34.029,24393.0
2020-07-07 15:30:00,41.0,41.01,40.89,40.92,45427.0,34.0373,34.0456,33.946,33.9709,45427.0
2020-07-07 15:35:00,40.94,40.96,40.88,40.89,37983.0,33.9875,34.0041,33.9377,33.946,37983.0
2020-07-07 15:40:00,40.87,40.92,40.81,40.84,54749.0,33.9294,33.9709,33.8796,33.9045,54749.0
2020-07-07 15:45:00,40.84,40.85,40.64,40.71,126298.0,33.9045,33.9128,33.7385,33.7966,126298.0
2020-07-07 15:50:00,40.69,40.78,40.6,40.78,150573.0,33.78,33.8547,33.7053,33.8547,150573.0
2020-07-07 15:55:00,40.78,40.8,40.57,40.64,486575.0,33.8547,33.8713,33.6804,33.7385,486575.0
2020-07-08 09:30:00,40.58,40.96,40.3,40.81,214207.0,33.6887,34.0041,33.4562,33.8796,214207.0
2020-07-08 09:35:00,40.82,40.96,40.65,40.87,49113.0,33.8879,34.0041,33.7468,33.9294,49113.0
2020-07-08 09:40:00,40.87,41.06,40.82,41.06,93958.0,33.9294,34.0871,33.8879,34.0871,93958.0
2020-07-08 09:45:00,41.07,41.23,40.99,41.22,134473.0,34.0954,34.2283,34.029,34.22,134473.0
2020-07-08 09:50:00,41.23,41.27,41.16,41.23,33125.0,34.2283,34.2615,34.1702,34.2283,33125.0
2020-07-08 09:55:00,41.26,41.34,41.15,41.3,36586.0,34.2532,34.3196,34.1619,34.2864,36586.0
2020-07-08 10:00:00,41.29,41.45,41.24,41.39,46395.0,34.2781,34.4109,34.2366,34.3611,46395.0
2020-07-08 10:05:00,41.38,41.5,41.34,41.49,84472.0,34.3528,34.4524,34.3196,34.4441,84472.0
2020-07-08 10:10:00,41.49,41.57,41.36,41.36,52579.0,34.4441,34.5105,34.3362,34.3362,52579.0
2020-07-08 10:15:00,41.34,41.35,41.25,41.32,31177.0,34.3196,34.3279,34.2449,34.303,31177.0
2020-07-08 10:20:00,41.33,41.36,41.2,41.22,37406.0,34.3113,34.3362,34.2034,34.22,37406.0
2020-07-08 10:25:00,41.22,41.33,41.17,41.22,56604.0,34.22,34.3113,34.1785,34.22,56604.0
2020-07-08 10:30:00,41.16,41.37,41.1,41.33,51600.0,34.1702,34.3445,34.1203,34.3113,51600.0
2020-07-08 10:35:00,41.32,41.4,41.29,41.33,22323.0,34.303,34.3694,34.2781,34.3113,22323.0
2020-07-08 10:40:00,41.34,41.36,41.17,41.23,42541.0,34.3196,34.3362,34.1785,34.2283,42541.0
2020-07-08 10:45:00,41.23,41.24,41.03,41.06,61109.0,34.2283,34.2366,34.0622,34.0871,61109.0
2020-07-08 10:50:00,41.03,41.06,40.9,41.0,78352.0,34.0622,34.0871,33.9543,34.0373,78352.0
2020-07-08 10:55:00,41.0,41.01,40.87,40.95,37481.0,34.0373,34.0456,33.9294,33.9958,37481.0
2020-07-08 11:00:00,40.95,40.97,40.81,40.86,44424.0,33.9958,34.0124,33.8796,33.9211,44424.0
2020-07-08 11:05:00,40.86,40.86,40.68,40.73,93835.0,33.9211,33.9211,33.7717,33.8132,93835.0
2020-07-08 11:10:00,40.73,40.8,40.72,40.79,47828.0,33.8132,33.8713,33.8049,33.863,47828.0
2020-07-08 11:15:00,40.8,40.8,40.65,40.66,43691.0,33.8713,33.8713,33.7468,33.7551,43691.0
2020-07-08 11:20:00,40.67,40.69,40.54,40.6,27269.0,33.7634,33.78,33.6554,33.7053,27269.0
2020-07-08 11:25:00,40.59,40.66,40.55,40.64,29253.0,33.697,33.7551,33.6637,33.7385,29253.0
2020-07-08 11:30:00,40.67,40.8,40.66,40.77,28253.0,33.7634,33.8713,33.7551,33.8464,28253.0
2020-07-08 11:35:00,40.78,40.84,40.71,40.79,44282.0,33.8547,33.9045,33.7966,33.863,44282.0
2020-07-08 11:40:00,40.8,40.84,40.66,40.69,73219.0,33.8713,33.9045,33.7551,33.78,73219.0
2020-07-08 11:45:00,40.68,40.7,40.58,40.65,42619.0,33.7717,33.7883,33.6887,33.7468,42619.0
2020-07-08 11:50:00,40.65,40.68,40.56,40.65,63194.0,33.7468,33.7717,33.672,33.7468,63194.0
2020-07-08 11:55:00,40.65,40.66,40.53,40.6,28104.0,33.7468,33.7551,33.6471,33.7053,28104.0
2020-07-08 12:00:00,40.61,40.61,40.51,40.54,22389.0,33.7136,33.7136,33.6305,33.6554,22389.0
2020-07-08 12:05:00,40.53,40.59,40.53,40.56,18509.0,33.6471,33.697,33.6471,33.672,18509.0
2020-07-08 12:10:00,40.59,40.72,40.59,40.7,27654.0,33.697,33.8049,33.697,33.7883,27654.0
2020-07-08 12:15:00,40.7,40.81,40.66,40.8,55156.0,33.7883,33.8796,33.7551,33.8713,55156.0
2020-07-08 12:20:00,40.79,40.84,40.77,40.82,28624.0,33.863,33.9045,33.8464,33.8879,28624.0
2020-07-08 12:25:00,40.83,40.93,40.81,40.93,37969.0,33.8962,33.9792,33.8796,33.9792,37969.0
2020-07-08 12:30:00,40.93,40.97,40.89,40.91,21858.0,33.9792,34.0124,33.946,33.9626,21858.0
2020-07-08 12:35:00,40.91,40.97,40.9,40.94,73388.0,33.9626,34.0124,33.9543,33.9875,73388.0
2020-07-08 12:40:00,40.93,40.93,40.82,40.88,27533.0,33.9792,33.9792,33.8879,33.9377,27533.0
2020-07-08 12:45:00,40.89,40.94,40.89,40.93,12983.0,33.946,33.9875,33.946,33.9792,12983.0
2020-07-08 12:50:00,40.92,40.95,40.83,40.86,17237.0,33.9709,33.9958,33.8962,33.9211,17237.0
2020-07-08 12:55:00,40.85,40.97,40.83,40.95,29626.0,33.9128,34.0124,33.8962,33.9958,29626.0
2020-07-08 13:00:00,40.94,40.96,40.86,40.87,17155.0,33.9875,34.0041,33.9211,33.9294,17155.0
2020-07-08 13:05:00,40.87,40.9,40.85,40.88,18887.0,33.9294,33.9543,33.9128,33.9377,18887.0
2020-07-08 13:10:00,40.88,40.88,40.82,40.84,12934.0,33.9377,33.9377,33.8879,33.9045,12934.0
2020-07-08 13:15:00,40.84,40.84,40.75,40.77,24504.0,33.9045,33.9045,33.8298,33.8464,24504.0
2020-07-08 13:20:00,40.77,40.78,40.68,40.69,42097.0,33.8464,33.8547,33.7717,33.78,42097.0
2020-07-08 13:25:00,40.69,40.74,40.65,40.67,24564.0,33.78,33.8215,33.7468,33.7634,24564.0
2020-07-08 13:30:00,40.66,40.76,40.65,40.73,37977.0,33.7551,33.8381,33.7468,33.8132,37977.0
2020-07-08 13:35:00,40.73,40.87,40.73,40.85,46828.0,33.8132,33.9294,33.8132,33.9128,46828.0
2020-07-08 13:40:00,40.87,40.87,40.8,40.8,13251.0,33.9294,33.9294,33.8713,33.8713,13251.0
2020-07-08 13:45:00,40.8,40.84,40.78,40.79,36633.0,33.8713,33.9045,33.8547,33.863,36633.0
2020-07-08 13:50:00,40.79,40.85,40.77,40.78,30483.0,33.863,33.9128,33.8464,33.8547,30483.0
2020-07-08 13:55:00,40.78,40.8,40.72,40.73,21555.0,33.8547,33.8713,33.8049,33.8132,21555.0
2020-07-08 14:00:00,40.73,40.82,40.7,40.73,24511.0,33.8132,33.8879,33.7883,33.8132,24511.0
2020-07-08 14:05:00,40.73,40.8,40.72,40.79,17531.0,33.8132,33.8713,33.8049,33.863,17531.0
2020-07-08 14:10:00,40.79,40.85,40.77,40.84,27755.0,33.863,33.9128,33.8464,33.9045,27755.0
2020-07-08 14:15:00,40.84,40.93,40.83,40.91,34812.0,33.9045,33.9792,33.8962,33.9626,34812.0
2020-07-08 14:20:00,40.91,41.0,40.89,40.91,30341.0,33.9626,34.0373,33.946,33.9626,30341.0
2020-07-08 14:25:00,40.91,40.95,40.9,40.94,24774.0,33.9626,33.9958,33.9543,33.9875,24774.0
2020-07-08 14:30:00,40.93,40.94,40.83,40.85,25911.0,33.9792,33.9875,33.8962,33.9128,25911.0
2020-07-08 14:35:00,40.85,40.88,40.82,40.87,26320.0,33.9128,33.9377,33.8879,33.9294,26320.0
2020-07-08 14:40:00,40.87,40.87,40.77,40.77,31693.0,33.9294,33.9294,33.8464,33.8464,31693.0
2020-07-08 14:45:00,40.77,40.84,40.76,40.82,33046.0,33.8464,33.9045,33.8381,33.8879,33046.0
2020-07-08 14:50:00,40.82,40.89,40.81,40.82,29846.0,33.8879,33.946,33.8796,33.8879,29846.0
2020-07-08 14:55:00,40.83,40.94,40.83,40.91,34576.0,33.8962,33.9875,33.8962,33.9626,34576.0
2020-07-08 15:00:00,40.92,40.94,40.84,40.87,23676.0,33.9709,33.9875,33.9045,33.9294,23676.0
2020-07-08 15:05:00,40.87,40.96,40.85,40.95,44977.0,33.9294,34.0041,33.9128,33.9958,44977.0
2020-07-08 15:10:00,40.96,41.1,40.96,41.1,34784.0,34.0041,34.1203,34.0041,34.1203,34784.0
2020-07-08 15:15:00,41.09,41.12,41.07,41.08,32435.0,34.112,34.1369,34.0954,34.1037,32435.0
2020-07-08 15:20:00,41.08,41.33,41.08,41.31,50555.0,34.1037,34.3113,34.1037,34.2947,50555.0
2020-07-08 15:25:00,41.3,41.33,41.2,41.21,37501.0,34.2864,34.3113,34.2034,34.2117,37501.0
2020-07-08 15:30:00,41.22,41.34,41.22,41.29,52245.0,34.22,34.3196,34.22,34.2781,52245.0
2020-07-08 15:35:00,41.29,41.35,41.23,41.25,55032.0,34.2781,34.3279,34.2283,34.2449,55032.0
2020-07-08 15:40:00,41.26,41.28,41.16,41.21,46346.0,34.2532,34.2698,34.1702,34.2117,46346.0
2020-07-08 15:45:00,41.21,41.24,41.16,41.22,66808.0,34.2117,34.2366,34.1702,34.22,66808.0
2020-07-08 15:50:00,41.21,41.25,41.13,41.23,95577.0,34.2117,34.2449,34.1453,34.2283,95577.0
2020-07-08 15:55:00,41.23,41.23,40.96,41.04,324957.0,34.2283,34.2283,34.0041,34.0705,324957.0
2020-07-09 09:30:00,40.66,40.84,40.56,40.76,148118.0,33.7551,33.9045,33.672,33.8381,148118.0
2020-07-09 09:35:00,40.75,40.89,40.66,40.7,87580.0,33.8298,33.946,33.7551,33.7883,87580.0
2020-07-09 09:40:00,40.68,40.81,40.52,40.53,119596.0,33.7717,33.8796,33.6388,33.6471,119596.0
2020-07-09 09:45:00,40.52,40.57,40.36,40.4,70258.0,33.6388,33.6804,33.506,33.5392,70258.0
2020-07-09 09:50:00,40.39,40.52,40.35,40.37,48809.0,33.5309,33.6388,33.4977,33.5143,48809.0
2020-07-09 09:55:00,40.36,40.37,40.22,40.27,38570.0,33.506,33.5143,33.3898,33.4313,38570.0
2020-07-09 10:00:00,40.26,40.38,40.22,40.24,52972.0,33.423,33.5226,33.3898,33.4064,52972.0
2020-07-09 10:05:00,40.25,40.3,40.18,40.22,82854.0,33.4147,33.4562,33.3566,33.3898,82854.0
2020-07-09 10:10:00,40.22,40.22,40.05,40.07,55090.0,33.3898,33.3898,33.2487,33.2653,55090.0
2020-07-09 10:15:00,40.06,40.06,39.82,39.83,89263.0,33.257,33.257,33.0577,33.066,89263.0
2020-07-09 10:20:00,39.81,40.03,39.79,39.94,55663.0,33.0494,33.2321,33.0328,33.1573,55663.0
2020-07-09 10:25:00,39.93,40.01,39.78,39.89,109664.0,33.149,33.2155,33.0245,33.1158,109664.0
2020-07-09 10:30:00,39.88,39.89,39.73,39.82,147690.0,33.1075,33.1158,32.983,33.0577,147690.0
2020-07-09 10:35:00,39.8,39.83,39.55,39.65,70069.0,33.0411,33.066,32.8336,32.9166,70069.0
2020-07-09 10:40:00,39.63,39.63,39.27,39.34,103133.0,32.9,32.9,32.6011,32.6592,103133.0
2020-07-09 10:45:00,39.34,39.4,39.15,39.27,122794.0,32.6592,32.709,32.5015,32.6011,122794.0
2020-07-09 10:50:00,39.25,39.36,39.17,39.19,93222.0,32.5845,32.6758,32.5181,32.5347,93222.0
2020-07-09 10:55:00,39.19,39.24,38.93,39.06,107341.0,32.5347,32.5762,32.3189,32.4268,107341.0
2020-07-09 11:00:00,39.06,39.07,38.81,38.82,123310.0,32.4268,32.4351,32.2192,32.2275,123310.0
2020-07-09 11:05:00,38.82,39.14,38.77,39.13,96453.0,32.2275,32.4932,32.186,32.4849,96453.0
2020-07-09 11:10:00,39.11,39.18,38.95,39.0,148318.0,32.4683,32.5264,32.3355,32.377,148318.0
2020-07-09 11:15:00,38.98,39.03,38.65,38.67,90346.0,32.3604,32.4019,32.0864,32.103,90346.0
2020-07-09 11:20:00,38.67,38.77,38.61,38.73,84831.0,32.103,32.186,32.0532,32.1528,84831.0
2020-07-09 11:25:00,38.72,38.85,38.63,38.85,128614.0,32.1445,32.2524,32.0698,32.2524,128614.0
2020-07-09 11:30:00,38.84,38.95,38.75,38.77,99764.0,32.2441,32.3355,32.1694,32.186,99764.0
2020-07-09 11:35:00,38.78,38.9,38.74,38.8,98836.0,32.1943,32.294,32.1611,32.2109,98836.0
2020-07-09 11:40:00,38.8,38.84,38.57,38.72,114336.0,32.2109,32.2441,32.02,32.1445,114336.0
2020-07-09 11:45:00,38.73,38.77,38.63,38.67,75029.0,32.1528,32.186,32.0698,32.103,75029.0
2020-07-09 11:50:00,38.68,38.84,38.61,38.84,88853.0,32.1113,32.2441,32.0532,32.2441,88853.0
2020-07-09 11:55:00,38.85,38.88,38.77,38.8,60375.0,32.2524,32.2773,32.186,32.2109,60375.0
2020-07-09 12:00:00,38.8,39.08,38.77,39.06,64968.0,32.2109,32.4434,32.186,32.4268,64968.0
2020-07-09 12:05:00,39.06,39.06,38.91,38.94,112199.0,32.4268,32.4268,32.3023,32.3272,112199.0
2020-07-09 12:10:00,38.93,38.97,38.83,38.86,57194.0,32.3189,32.3521,32.2358,32.2607,57194.0
2020-07-09 12:15:00,38.86,38.9,38.76,38.78,60057.0,32.2607,32.294,32.1777,32.1943,60057.0
2020-07-09 12:20:00,38.79,38.81,38.71,38.81,52137.0,32.2026,32.2192,32.1362,32.2192,52137.0
2020-07-09 12:25:00,38.82,38.9,38.75,38.76,53742.0,32.2275,32.294,32.1694,32.1777,53742.0
2020-07-09 12:30:00,38.77,38.77,38.65,38.65,63093.0,32.186,32.186,32.0864,32.0864,63093.0
2020-07-09 12:35:00,38.65,38.7,38.6,38.62,62291.0,32.0864,32.1279,32.0449,32.0615,62291.0
2020-07-09 12:40:00,38.61,38.65,38.55,38.59,108327.0,32.0532,32.0864,32.0034,32.0366,108327.0
2020-07-09 12:45:00,38.6,38.63,38.53,38.54,94814.0,32.0449,32.0698,31.9868,31.9951,94814.0
2020-07-09 12:50:00,38.55,38.64,38.48,38.64,140327.0,32.0034,32.0781,31.9453,32.0781,140327.0
2020-07-09 12:55:00,38.64,38.66,38.46,38.56,62435.0,32.0781,32.0947,31.9287,32.0117,62435.0
2020-07-09 13:00:00,38.57,38.7,38.5,38.67,67498.0,32.02,32.1279,31.9619,32.103,67498.0
2020-07-09 13:05:00,38.68,38.79,38.64,38.74,43006.0,32.1113,32.2026,32.0781,32.1611,43006.0
2020-07-09 13:10:00,38.76,38.78,38.68,38.72,47883.0,32.1777,32.1943,32.1113,32.1445,47883.0
2020-07-09 13:15:00,38.72,38.86,38.72,38.85,43943.0,32.1445,32.2607,32.1445,32.2524,43943.0
2020-07-09 13:20:00,38.84,38.86,38.73,38.8,29119.0,32.2441,32.2607,32.1528,32.2109,29119.0
2020-07-09 13:25:00,38.8,38.8,38.71,38.72,18577.0,32.2109,32.2109,32.1362,32.1445,18577.0
2020-07-09 13:30:00,38.73,38.75,38.7,38.71,15734.0,32.1528,32.1694,32.1279,32.1362,15734.0
2020-07-09 13:35:00,38.7,38.75,38.68,38.72,21048.0,32.1279,32.1694,32.1113,32.1445,21048.0
2020-07-09 13:40:00,38.72,38.8,38.54,38.55,58410.0,32.1445,32.2109,31.9951,32.0034,58410.0
2020-07-09 13:45:00,38.55,38.59,38.52,38.55,39308.0,32.0034,32.0366,31.9785,32.0034,39308.0
2020-07-09 13:50:00,38.56,38.57,38.48,38.54,44935.0,32.0117,32.02,31.9453,31.9951,44935.0
2020-07-09 13:55:00,38.55,38.6,38.5,38.56,34170.0,32.0034,32.0449,31.9619,32.0117,34170.0
2020-07-09 14:00:00,38.56,38.59,38.52,38.56,35156.0,32.0117,32.0366,31.9785,32.0117,35156.0
2020-07-09 14:05:00,38.56,38.67,38.56,38.64,54375.0,32.0117,32.103,32.0117,32.0781,54375.0
2020-07-09 14:10:00,38.64,38.72,38.62,38.71,26397.0,32.0781,32.1445,32.0615,32.1362,26397.0
2020-07-09 14:15:00,38.71,38.85,38.71,38.81,45346.0,32.1362,32.2524,32.1362,32.2192,45346.0
2020-07-09 14:20:00,38.82,38.82,38.69,38.71,38656.0,32.2275,32.2275,32.1196,32.1362,38656.0
2020-07-09 14:25:00,38.71,38.78,38.69,38.77,43599.0,32.1362,32.1943,32.1196,32.186,43599.0
2020-07-09 14:30:00,38.79,38.82,38.69,38.7,32281.0,32.2026,32.2275,32.1196,32.1279,32281.0
2020-07-09 14:35:00,38.7,38.77,38.64,38.64,65110.0,32.1279,32.186,32.0781,32.0781,65110.0
2020-07-09 14:40:00,38.64,38.68,38.56,38.56,44088.0,32.0781,32.1113,32.0117,32.0117,44088.0
2020-07-09 14:45:00,38.57,38.63,38.57,38.6,30898.0,32.02,32.0698,32.02,32.0449,30898.0
2020-07-09 14:50:00,38.6,38.61,38.56,38.56,26880.0,32.0449,32.0532,32.0117,32.0117,26880.0
2020-07-09 14:55:00,38.55,38.63,38.55,38.59,46967.0,32.0034,32.0698,32.0034,32.0366,46967.0
2020-07-09 15:00:00,38.6,38.67,38.56,38.63,68966.0,32.0449,32.103,32.0117,32.0698,68966.0
2020-07-09 15:05:00,38.62,38.67,38.59,38.62,48640.0,32.0615,32.103,32.0366,32.0615,48640.0
2020-07-09 15:10:00,38.62,38.7,38.6,38.7,48530.0,32.0615,32.1279,32.0449,32.1279,48530.0
2020-07-09 15:15:00,38.7,38.79,38.64,38.65,79356.0,32.1279,32.2026,32.0781,32.0864,79356.0
2020-07-09 15:20:00,38.65,38.67,38.54,38.59,62114.0,32.0864,32.103,31.9951,32.0366,62114.0
2020-07-09 15:25:00,38.6,38.64,38.52,38.52,53520.0,32.0449,32.0781,31.9785,31.9785,53520.0
2020-07-09 15:30:00,38.52,38.58,38.5,38.52,101244.0,31.9785,32.0283,31.9619,31.9785,101244.0
2020-07-09 15:35:00,38.52,38.55,38.46,38.5,121961.0,31.9785,32.0034,31.9287,31.9619,121961.0
2020-07-09 15:40:00,38.5,38.5,38.4,38.43,141701.0,31.9619,31.9619,31.8789,31.9038,141701.0
2020-07-09 15:45:00,38.44,38.57,38.42,38.52,209882.0,31.9121,32.02,31.8955,31.9785,209882.0
2020-07-09 15:50:00,38.52,38.58,38.36,38.42,320433.0,31.9785,32.0283,31.8457,31.8955,320433.0
2020-07-09 15:55:00,38.43,38.43,38.29,38.35,609907.0,31.9038,31.9038,31.7875,31.8374,609907.0
2020-07-10 09:30:00,38.36,38.72,38.22,38.66,188611.0,31.8457,32.1445,31.7294,32.0947,188611.0
2020-07-10 09:35:00,38.64,39.01,38.46,38.98,91752.0,32.0781,32.3853,31.9287,32.3604,91752.0
2020-07-10 09:40:00,38.96,39.06,38.77,38.98,86795.0,32.3438,32.4268,32.186,32.3604,86795.0
2020-07-10 09:45:00,38.94,39.21,38.89,39.1,103366.0,32.3272,32.5513,32.2857,32.46,103366.0
2020-07-10 09:50:00,39.11,39.2,39.0,39.18,118817.0,32.4683,32.543,32.377,32.5264,118817.0
2020-07-10 09:55:00,39.19,39.21,39.05,39.12,151082.0,32.5347,32.5513,32.4185,32.4766,151082.0
2020-07-10 10:00:00,39.12,39.12,38.62,38.74,69056.0,32.4766,32.4766,32.0615,32.1611,69056.0
2020-07-10 10:05:00,38.75,38.84,38.71,38.79,51891.0,32.1694,32.2441,32.1362,32.2026,51891.0
2020-07-10 10:10:00,38.78,39.13,38.77,39.12,61940.0,32.1943,32.4849,32.186,32.4766,61940.0
2020-07-10 10:15:00,39.13,39.15,38.9,38.91,37882.0,32.4849,32.5015,32.294,32.3023,37882.0
2020-07-10 10:20:00,38.9,39.03,38.86,38.9,42570.0,32.294,32.4019,32.2607,32.294,42570.0
2020-07-10 10:25:00,38.89,39.22,38.88,39.22,80720.0,32.2857,32.5596,32.2773,32.5596,80720.0
2020-07-10 10:30:00,39.21,39.26,39.08,39.18,60937.0,32.5513,32.5928,32.4434,32.5264,60937.0
2020-07-10 10:35:00,39.19,39.24,39.13,39.14,49257.0,32.5347,32.5762,32.4849,32.4932,49257.0
2020-07-10 10:40:00,39.14,39.4,39.14,39.35,53237.0,32.4932,32.709,32.4932,32.6675,53237.0
2020-07-10 10:45:00,39.34,39.4,39.22,39.39,104379.0,32.6592,32.709,32.5596,32.7007,104379.0
2020-07-10 10:50:00,39.39,39.4,39.26,39.32,95445.0,32.7007,32.709,32.5928,32.6426,95445.0
2020-07-10 10:55:00,39.33,39.45,39.31,39.44,78761.0,32.6509,32.7506,32.6343,32.7422,78761.0
2020-07-10 11:00:00,39.43,39.43,39.24,39.28,106837.0,32.7339,32.7339,32.5762,32.6094,106837.0
2020-07-10 11:05:00,39.28,39.43,39.28,39.41,75583.0,32.6094,32.7339,32.6094,32.7173,75583.0
2020-07-10 11:10:00,39.43,39.46,39.34,39.4,45068.0,32.7339,32.7589,32.6592,32.709,45068.0
2020-07-10 11:15:00,39.4,39.52,39.39,39.44,76986.0,32.709,32.8087,32.7007,32.7422,76986.0
2020-07-10 11:20:00,39.44,39.48,39.37,39.37,29705.0,32.7422,32.7755,32.6841,32.6841,29705.0
2020-07-10 11:25:00,39.37,39.43,39.36,39.41,46770.0,32.6841,32.7339,32.6758,32.7173,46770.0
2020-07-10 11:30:00,39.4,39.42,39.22,39.29,79739.0,32.709,32.7256,32.5596,32.6177,79739.0
2020-07-10 11:35:00,39.3,39.4,39.28,39.39,55290.0,32.626,32.709,32.6094,32.7007,55290.0
2020-07-10 11:40:00,39.39,39.49,39.38,39.46,28443.0,32.7007,32.7838,32.6924,32.7589,28443.0
2020-07-10 11:45:00,39.45,39.53,39.41,39.52,40921.0,32.7506,32.817,32.7173,32.8087,40921.0
2020-07-10 11:50:00,39.53,39.56,39.51,39.55,30354.0,32.817,32.8419,32.8004,32.8336,30354.0
2020-07-10 11:55:00,39.54,39.6,39.43,39.46,62793.0,32.8253,32.8751,32.7339,32.7589,62793.0
2020-07-10 12:00:00,39.46,39.54,39.41,39.53,41887.0,32.7589,32.8253,32.7173,32.817,41887.0
2020-07-10 12:05:00,39.52,39.63,39.52,39.61,44650.0,32.8087,32.9,32.8087,32.8834,44650.0
2020-07-10 12:10:00,39.61,39.64,39.57,39.61,31047.0,32.8834,32.9083,32.8502,32.8834,31047.0
2020-07-10 12:15:00,39.6,39.63,39.44,39.47,48936.0,32.8751,32.9,32.7422,32.7672,48936.0
2020-07-10 12:20:00,39.47,39.49,39.43,39.46,34336.0,32.7672,32.7838,32.7339,32.7589,34336.0
2020-07-10 12:25:00,39.48,39.49,39.39,39.39,32613.0,32.7755,32.7838,32.7007,32.7007,32613.0
2020-07-10 12:30:00,39.38,39.4,39.32,39.35,32042.0,32.6924,32.709,32.6426,32.6675,32042.0
2020-07-10 12:35:00,39.34,39.39,39.33,39.33,21943.0,32.6592,32.7007,32.6509,32.6509,21943.0
2020-07-10 12:40:00,39.34,39.44,39.28,39.44,54725.0,32.6592,32.7422,32.6094,32.7422,54725.0
2020-07-10 12:45:00,39.44,39.49,39.41,39.44,43749.0,32.7422,32.7838,32.7173,32.7422,43749.0
2020-07-10 12:50:00,39.44,39.57,39.44,39.55,36672.0,32.7422,32.8502,32.7422,32.8336,36672.0
2020-07-10 12:55:00,39.55,39.57,39.49,39.51,33401.0,32.8336,32.8502,32.7838,32.8004,33401.0
2020-07-10 13:00:00,39.5,39.5,39.45,39.48,19550.0,32.7921,32.7921,32.7506,32.7755,19550.0
2020-07-10 13:05:00,39.47,39.56,39.47,39.5,24074.0,32.7672,32.8419,32.7672,32.7921,24074.0
2020-07-10 13:10:00,39.49,39.51,39.42,39.43,34364.0,32.7838,32.8004,32.7256,32.7339,34364.0
2020-07-10 13:15:00,39.44,39.44,39.35,39.37,35171.0,32.7422,32.7422,32.6675,32.6841,35171.0
2020-07-10 13:20:00,39.37,39.41,39.33,39.35,15313.0,32.6841,32.7173,32.6509,32.6675,15313.0
2020-07-10 13:25:00,39.35,39.35,39.22,39.26,51286.0,32.6675,32.6675,32.5596,32.5928,51286.0
2020-07-10 13:30:00,39.26,39.33,39.25,39.3,13810.0,32.5928,32.6509,32.5845,32.626,13810.0
2020-07-10 13:35:00,39.29,39.31,39.27,39.28,20999.0,32.6177,32.6343,32.6011,32.6094,20999.0
2020-07-10 13:40:00,39.29,39.44,39.28,39.43,51816.0,32.6177,32.7422,32.6094,32.7339,51816.0
2020-07-10 13:45:00,39.42,39.42,39.33,39.38,29665.0,32.7256,32.7256,32.6509,32.6924,29665.0
2020-07-10 13:50:00,39.39,39.43,39.36,39.41,25841.0,32.7007,32.7339,32.6758,32.7173,25841.0
2020-07-10 13:55:00,39.42,39.44,39.37,39.39,31144.0,32.7256,32.7422,32.6841,32.7007,31144.0
2020-07-10 14:00:00,39.41,39.44,39.38,39.43,26900.0,32.7173,32.7422,32.6924,32.7339,26900.0
2020-07-10 14:05:00,39.44,39.48,39.37,39.37,121812.0,32.7422,32.7755,32.6841,32.6841,121812.0
2020-07-10 14:10:00,39.38,39.39,39.27,39.3,31658.0,32.6924,32.7007,32.6011,32.626,31658.0
2020-07-10 14:15:00,39.3,39.33,39.24,39.3,129292.0,32.626,32.6509,32.5762,32.626,129292.0
2020-07-10 14:20:00,39.31,39.36,39.27,39.36,108973.0,32.6343,32.6758,32.6011,32.6758,108973.0
2020-07-10 14:25:00,39.36,39.42,39.34,39.37,50633.0,32.6758,32.7256,32.6592,32.6841,50633.0
2020-07-10 14:30:00,39.37,39.46,39.36,39.45,20727.0,32.6841,32.7589,32.6758,32.7506,20727.0
2020-07-10 14:35:00,39.45,39.47,39.44,39.45,16081.0,32.7506,32.7672,32.7422,32.7506,16081.0
2020-07-10 14:40:00,39.46,39.46,39.38,39.42,18954.0,32.7589,32.7589,32.6924,32.7256,18954.0
2020-07-10 14:45:00,39.41,39.43,39.39,39.4,28241.0,32.7173,32.7339,32.7007,32.709,28241.0
2020-07-10 14:50:00,39.4,39.44,39.3,39.32,38563.0,32.709,32.7422,32.626,32.6426,38563.0
2020-07-10 14:55:00,39.32,39.36,39.28,39.28,30298.0,32.6426,32.6758,32.6094,32.6094,30298.0
2020-07-10 15:00:00,39.29,39.29,39.22,39.28,37077.0,32.6177,32.6177,32.5596,32.6094,37077.0
2020-07-10 15:05:00,39.28,39.31,39.24,39.3,26338.0,32.6094,32.6343,32.5762,32.626,26338.0
2020-07-10 15:10:00,39.29,39.45,39.28,39.45,35758.0,32.6177,32.7506,32.6094,32.7506,35758.0
2020-07-10 15:15:00,39.44,39.49,39.41,39.47,40871.0,32.7422,32.7838,32.7173,32.7672,40871.0
2020-07-10 15:20:00,39.48,39.53,39.45,39.51,46407.0,32.7755,32.817,32.7506,32.8004,46407.0
2020-07-10 15:25:00,39.51,39.59,39.5,39.55,28684.0,32.8004,32.8668,32.7921,32.8336,28684.0
2020-07-10 15:30:00,39.55,39.55,39.45,39.5,77976.0,32.8336,32.8336,32.7506,32.7921,77976.0
2020-07-10 15:35:00,39.5,39.5,39.37,39.47,64770.0,32.7921,32.7921,32.6841,32.7672,64770.0
2020-07-10 15:40:00,39.47,39.49,39.42,39.46,48747.0,32.7672,32.7838,32.7256,32.7589,48747.0
2020-07-10 15:45:00,39.45,39.7,39.44,39.69,177109.0,32.7506,32.9581,32.7422,32.9498,177109.0
2020-07-10 15:50:00,39.7,39.75,39.58,39.66,217303.0,32.9581,32.9996,32.8585,32.9249,217303.0
2020-07-10 15:55:00,39.66,39.82,39.61,39.7,848938.0,32.9249,33.0577,32.8834,32.9581,848938.0
2020-07-13 09:30:00,40.13,40.13,39.83,39.92,171312.0,33.3151,33.3151,33.066,33.1407,171312.0
2020-07-13 09:35:00,39.93,39.93,39.48,39.55,47043.0,33.149,33.149,32.7755,32.8336,47043.0
2020-07-13 09:40:00,39.52,39.67,39.37,39.41,65348.0,32.8087,32.9332,32.6841,32.7173,65348.0
2020-07-13 09:45:00,39.4,39.49,39.28,39.47,60474.0,32.709,32.7838,32.6094,32.7672,60474.0
2020-07-13 09:50:00,39.48,39.57,39.4,39.41,40956.0,32.7755,32.8502,32.709,32.7173,40956.0
2020-07-13 09:55:00,39.4,39.47,39.16,39.17,45720.0,32.709,32.7672,32.5098,32.5181,45720.0
2020-07-13 10:00:00,39.19,39.28,39.11,39.18,55143.0,32.5347,32.6094,32.4683,32.5264,55143.0
2020-07-13 10:05:00,39.18,39.23,39.0,39.1,160220.0,32.5264,32.5679,32.377,32.46,160220.0
2020-07-13 10:10:00,39.11,39.25,39.05,39.18,44062.0,32.4683,32.5845,32.4185,32.5264,44062.0
2020-07-13 10:15:00,39.18,39.34,39.17,39.34,36164.0,32.5264,32.6592,32.5181,32.6592,36164.0
2020-07-13 10:20:00,39.33,39.46,39.33,39.35,35495.0,32.6509,32.7589,32.6509,32.6675,35495.0
2020-07-13 10:25:00,39.34,39.39,39.3,39.36,28968.0,32.6592,32.7007,32.626,32.6758,28968.0
2020-07-13 10:30:00,39.37,39.41,39.29,39.33,50163.0,32.6841,32.7173,32.6177,32.6509,50163.0
2020-07-13 10:35:00,39.33,39.5,39.32,39.44,96773.0,32.6509,32.7921,32.6426,32.7422,96773.0
2020-07-13 10:40:00,39.45,39.52,39.38,39.4,40692.0,32.7506,32.8087,32.6924,32.709,40692.0
2020-07-13 10:45:00,39.4,39.44,39.3,39.44,23089.0,32.709,32.7422,32.626,32.7422,23089.0
2020-07-13 10:50:00,39.42,39.55,39.36,39.54,74571.0,32.7256,32.8336,32.6758,32.8253,74571.0
2020-07-13 10:55:00,39.53,39.69,39.52,39.69,34500.0,32.817,32.9498,32.8087,32.9498,34500.0
2020-07-13 11:00:00,39.67,39.71,39.59,39.66,35919.0,32.9332,32.9664,32.8668,32.9249,35919.0
2020-07-13 11:05:00,39.65,39.77,39.64,39.76,40006.0,32.9166,33.0162,32.9083,33.0079,40006.0
2020-07-13 11:10:00,39.77,39.85,39.66,39.74,86051.0,33.0162,33.0826,32.9249,32.9913,86051.0
2020-07-13 11:15:00,39.73,39.77,39.69,39.7,30444.0,32.983,33.0162,32.9498,32.9581,30444.0
2020-07-13 11:20:00,39.7,39.71,39.62,39.69,34074.0,32.9581,32.9664,32.8917,32.9498,34074.0
2020-07-13 11:25:00,39.71,39.72,39.64,39.68,32955.0,32.9664,32.9747,32.9083,32.9415,32955.0
2020-07-13 11:30:00,39.69,39.76,39.64,39.75,40623.0,32.9498,33.0079,32.9083,32.9996,40623.0
2020-07-13 11:35:00,39.74,39.76,39.67,39.7,30337.0,32.9913,33.0079,32.9332,32.9581,30337.0
2020-07-13 11:40:00,39.71,39.74,39.63,39.66,27296.0,32.9664,32.9913,32.9,32.9249,27296.0
2020-07-13 11:45:00,39.67,39.73,39.6,39.73,27180.0,32.9332,32.983,32.8751,32.983,27180.0
2020-07-13 11:50:00,39.74,39.8,39.67,39.79,27016.0,32.9913,33.0411,32.9332,33.0328,27016.0
2020-07-13 11:55:00,39.79,39.79,39.63,39.64,26819.0,33.0328,33.0328,32.9,32.9083,26819.0
2020-07-13 12:00:00,39.64,39.74,39.64,39.69,29809.0,32.9083,32.9913,32.9083,32.9498,29809.0
2020-07-13 12:05:00,39.69,39.72,39.63,39.67,24923.0,32.9498,32.9747,32.9,32.9332,24923.0
2020-07-13 12:10:00,39.67,39.7,39.64,39.68,64723.0,32.9332,32.9581,32.9083,32.9415,64723.0
2020-07-13 12:15:00,39.68,39.72,39.64,39.72,38945.0,32.9415,32.9747,32.9083,32.9747,38945.0
2020-07-13 12:20:00,39.72,39.72,39.66,39.68,33225.0,32.9747,32.9747,32.9249,32.9415,33225.0
2020-07-13 12:25:00,39.68,39.69,39.65,39.69,38619.0,32.9415,32.9498,32.9166,32.9498,38619.0
2020-07-13 12:30:00,39.68,39.75,39.67,39.7,35232.0,32.9415,32.9996,32.9332,32.9581,35232.0
2020-07-13 12:35:00,39.7,39.83,39.68,39.83,21441.0,32.9581,33.066,32.9415,33.066,21441.0
2020-07-13 12:40:00,39.83,39.87,39.8,39.87,56283.0,33.066,33.0992,33.0411,33.0992,56283.0
2020-07-13 12:45:00,39.87,39.87,39.75,39.79,47285.0,33.0992,33.0992,32.9996,33.0328,47285.0
2020-07-13 12:50:00,39.79,39.83,39.76,39.77,22005.0,33.0328,33.066,33.0079,33.0162,22005.0
2020-07-13 12:55:00,39.78,39.91,39.77,39.88,39006.0,33.0245,33.1324,33.0162,33.1075,39006.0
2020-07-13 13:00:00,39.88,39.9,39.77,39.8,27593.0,33.1075,33.1241,33.0162,33.0411,27593.0
2020-07-13 13:05:00,39.81,39.93,39.78,39.93,21942.0,33.0494,33.149,33.0245,33.149,21942.0
2020-07-13 13:10:00,39.94,40.02,39.94,40.0,42745.0,33.1573,33.2238,33.1573,33.2071,42745.0
2020-07-13 13:15:00,40.01,40.09,40.01,40.04,24625.0,33.2155,33.2819,33.2155,33.2404,24625.0
2020-07-13 13:20:00,40.04,40.09,40.0,40.03,27069.0,33.2404,33.2819,33.2071,33.2321,27069.0
2020-07-13 13:25:00,40.02,40.02,39.96,39.98,20365.0,33.2238,33.2238,33.1739,33.1905,20365.0
2020-07-13 13:30:00,40.0,40.08,39.98,40.07,25222.0,33.2071,33.2736,33.1905,33.2653,25222.0
2020-07-13 13:35:00,40.08,40.19,40.07,40.18,39198.0,33.2736,33.3649,33.2653,33.3566,39198.0
2020-07-13 13:40:00,40.18,40.29,40.17,40.27,50028.0,33.3566,33.4479,33.3483,33.4313,50028.0
2020-07-13 13:45:00,40.24,40.33,40.16,40.32,103643.0,33.4064,33.4811,33.34,33.4728,103643.0
2020-07-13 13:50:00,40.31,40.37,40.31,40.35,96459.0,33.4645,33.5143,33.4645,33.4977,96459.0
2020-07-13 13:55:00,40.36,40.46,40.34,40.4,63016.0,33.506,33.589,33.4894,33.5392,63016.0
2020-07-13 14:00:00,40.4,40.44,40.29,40.44,62014.0,33.5392,33.5724,33.4479,33.5724,62014.0
2020-07-13 14:05:00,40.43,40.49,40.33,40.35,73574.0,33.5641,33.6139,33.4811,33.4977,73574.0
2020-07-13 14:10:00,40.36,40.42,40.27,40.39,93697.0,33.506,33.5558,33.4313,33.5309,93697.0
2020-07-13 14:15:00,40.37,40.46,40.33,40.42,41523.0,33.5143,33.589,33.4811,33.5558,41523.0
2020-07-13 14:20:00,40.42,40.51,40.33,40.37,60871.0,33.5558,33.6305,33.4811,33.5143,60871.0
2020-07-13 14:25:00,40.38,40.38,40.26,40.3,49747.0,33.5226,33.5226,33.423,33.4562,49747.0
2020-07-13 14:30:00,40.3,40.41,40.26,40.37,83596.0,33.4562,33.5475,33.423,33.5143,83596.0
2020-07-13 14:35:00,40.36,40.39,40.21,40.26,37314.0,33.506,33.5309,33.3815,33.423,37314.0
2020-07-13 14:40:00,40.26,40.32,40.19,40.31,36439.0,33.423,33.4728,33.3649,33.4645,36439.0
2020-07-13 14:45:00,40.31,40.39,40.28,40.38,39561.0,33.4645,33.5309,33.4396,33.5226,39561.0
2020-07-13 14:50:00,40.36,40.45,40.32,40.44,47375.0,33.506,33.5807,33.4728,33.5724,47375.0
2020-07-13 14:55:00,40.45,40.46,40.34,40.43,39523.0,33.5807,33.589,33.4894,33.5641,39523.0
2020-07-13 15:00:00,40.43,40.45,40.29,40.33,64438.0,33.5641,33.5807,33.4479,33.4811,64438.0
2020-07-13 15:05:00,40.34,40.35,40.12,40.17,43128.0,33.4894,33.4977,33.3068,33.3483,43128.0
2020-07-13 15:10:00,40.16,40.28,40.16,40.24,35342.0,33.34,33.4396,33.34,33.4064,35342.0
2020-07-13 15:15:00,40.23,40.37,40.22,40.3,36403.0,33.3981,33.5143,33.3898,33.4562,36403.0
2020-07-13 15:20:00,40.3,40.35,40.24,40.24,43236.0,33.4562,33.4977,33.4064,33.4064,43236.0
2020-07-13 15:25:00,40.23,40.26,40.06,40.07,47916.0,33.3981,33.423,33.257,33.2653,47916.0
2020-07-13 15:30:00,40.06,40.13,39.98,39.98,70240.0,33.257,33.3151,33.1905,33.1905,70240.0
2020-07-13 15:35:00,40.0,40.01,39.7,39.79,82848.0,33.2071,33.2155,32.9581,33.0328,82848.0
2020-07-13 15:40:00,39.79,39.95,39.77,39.83,129416.0,33.0328,33.1656,33.0162,33.066,129416.0
2020-07-13 15:45:00,39.84,39.87,39.6,39.6,99744.0,33.0743,33.0992,32.8751,32.8751,99744.0
2020-07-13 15:50:00,39.6,39.68,39.56,39.66,99384.0,32.8751,32.9415,32.8419,32.9249,99384.0
2020-07-13 15:55:00,39.66,39.77,39.54,39.67,203019.0,32.9249,33.0162,32.8253,32.9332,203019.0
2020-07-14 09:30:00,39.44,39.53,39.27,39.41,157604.0,32.7422,32.817,32.6011,32.7173,157604.0
2020-07-14 09:35:00,39.41,39.58,39.3,39.57,46605.0,32.7173,32.8585,32.626,32.8502,46605.0
2020-07-14 09:40:00,39.55,39.77,39.44,39.76,44318.0,32.8336,33.0162,32.7422,33.0079,44318.0
2020-07-14 09:45:00,39.75,39.95,39.66,39.89,79926.0,32.9996,33.1656,32.9249,33.1158,79926.0
2020-07-14 09:50:00,39.92,40.08,39.81,39.96,61450.0,33.1407,33.2736,33.0494,33.1739,61450.0
2020-07-14 09:55:00,39.97,40.23,39.92,40.21,49448.0,33.1822,33.3981,33.1407,33.3815,49448.0
2020-07-14 10:00:00,40.22,40.33,40.09,40.19,72153.0,33.3898,33.4811,33.2819,33.3649,72153.0
2020-07-14 10:05:00,40.18,40.18,39.91,39.95,62885.0,33.3566,33.3566,33.1324,33.1656,62885.0
2020-07-14 10:10:00,39.95,40.26,39.94,40.24,47188.0,33.1656,33.423,33.1573,33.4064,47188.0
2020-07-14 10:15:00,40.25,40.37,40.19,40.31,34275.0,33.4147,33.5143,33.3649,33.4645,34275.0
2020-07-14 10:20:00,40.31,40.58,40.31,40.49,48532.0,33.4645,33.6887,33.4645,33.6139,48532.0
2020-07-14 10:25:00,40.47,40.55,40.39,40.54,50828.0,33.5973,33.6637,33.5309,33.6554,50828.0
2020-07-14 10:30:00,40.55,40.69,40.55,40.68,45895.0,33.6637,33.78,33.6637,33.7717,45895.0
2020-07-14 10:35:00,40.68,40.69,40.49,40.59,53949.0,33.7717,33.78,33.6139,33.697,53949.0
2020-07-14 10:40:00,40.61,40.72,40.59,40.66,22627.0,33.7136,33.8049,33.697,33.7551,22627.0
2020-07-14 10:45:00,40.64,40.64,40.48,40.51,37678.0,33.7385,33.7385,33.6056,33.6305,37678.0
2020-07-14 10:50:00,40.51,40.63,40.45,40.57,35854.0,33.6305,33.7302,33.5807,33.6804,35854.0
2020-07-14 10:55:00,40.56,40.61,40.49,40.57,37680.0,33.672,33.7136,33.6139,33.6804,37680.0
2020-07-14 11:00:00,40.57,40.85,40.57,40.77,71009.0,33.6804,33.9128,33.6804,33.8464,71009.0
2020-07-14 11:05:00,40.77,41.0,40.77,40.93,53003.0,33.8464,34.0373,33.8464,33.9792,53003.0
2020-07-14 11:10:00,40.94,41.02,40.85,40.93,33585.0,33.9875,34.0539,33.9128,33.9792,33585.0
2020-07-14 11:15:00,40.94,40.98,40.85,40.9,44344.0,33.9875,34.0207,33.9128,33.9543,44344.0
2020-07-14 11:20:00,40.9,40.94,40.8,40.87,26776.0,33.9543,33.9875,33.8713,33.9294,26776.0
2020-07-14 11:25:00,40.86,40.88,40.74,40.74,21908.0,33.9211,33.9377,33.8215,33.8215,21908.0
2020-07-14 11:30:00,40.73,40.99,40.73,40.94,52596.0,33.8132,34.029,33.8132,33.9875,52596.0
2020-07-14 11:35:00,40.94,40.95,40.8,40.84,41625.0,33.9875,33.9958,33.8713,33.9045,41625.0
2020-07-14 11:40:00,40.84,40.93,40.84,40.9,23066.0,33.9045,33.9792,33.9045,33.9543,23066.0
2020-07-14 11:45:00,40.9,40.97,40.82,40.96,28417.0,33.9543,34.0124,33.8879,34.0041,28417.0
2020-07-14 11:50:00,40.95,41.04,40.93,41.03,23175.0,33.9958,34.0705,33.9792,34.0622,23175.0
2020-07-14 11:55:00,41.02,41.09,41.0,41.08,30746.0,34.0539,34.112,34.0373,34.1037,30746.0
2020-07-14 12:00:00,41.07,41.13,41.04,41.09,39739.0,34.0954,34.1453,34.0705,34.112,39739.0
2020-07-14 12:05:00,41.09,41.09,40.88,40.93,39522.0,34.112,34.112,33.9377,33.9792,39522.0
2020-07-14 12:10:00,40.91,40.91,40.81,40.82,28525.0,33.9626,33.9626,33.8796,33.8879,28525.0
2020-07-14 12:15:00,40.83,40.88,40.79,40.83,36472.0,33.8962,33.9377,33.863,33.8962,36472.0
2020-07-14 12:20:00,40.84,40.91,40.82,40.83,34570.0,33.9045,33.9626,33.8879,33.8962,34570.0
2020-07-14 12:25:00,40.82,40.82,40.7,40.72,38217.0,33.8879,33.8879,33.7883,33.8049,38217.0
2020-07-14 12:30:00,40.74,40.79,40.7,40.73,21961.0,33.8215,33.863,33.7883,33.8132,21961.0
2020-07-14 12:35:00,40.72,40.78,40.68,40.69,23912.0,33.8049,33.8547,33.7717,33.78,23912.0
2020-07-14 12:40:00,40.71,40.76,40.7,40.71,16146.0,33.7966,33.8381,33.7883,33.7966,16146.0
2020-07-14 12:45:00,40.72,40.83,40.72,40.81,21322.0,33.8049,33.8962,33.8049,33.8796,21322.0
2020-07-14 12:50:00,40.81,40.82,40.73,40.78,24308.0,33.8796,33.8879,33.8132,33.8547,24308.0
2020-07-14 12:55:00,40.78,40.8,40.68,40.73,36101.0,33.8547,33.8713,33.7717,33.8132,36101.0
2020-07-14 13:00:00,40.72,40.79,40.71,40.75,18923.0,33.8049,33.863,33.7966,33.8298,18923.0
2020-07-14 13:05:00,40.75,40.79,40.68,40.68,16026.0,33.8298,33.863,33.7717,33.7717,16026.0
2020-07-14 13:10:00,40.67,40.68,40.57,40.59,27036.0,33.7634,33.7717,33.6804,33.697,27036.0
2020-07-14 13:15:00,40.6,40.67,40.6,40.66,23441.0,33.7053,33.7634,33.7053,33.7551,23441.0
2020-07-14 13:20:00,40.66,40.73,40.63,40.72,19732.0,33.7551,33.8132,33.7302,33.8049,19732.0
2020-07-14 13:25:00,40.73,40.74,40.66,40.71,46848.0,33.8132,33.8215,33.7551,33.7966,46848.0
2020-07-14 13:30:00,40.7,40.7,40.66,40.68,20055.0,33.7883,33.7883,33.7551,33.7717,20055.0
2020-07-14 13:35:00,40.68,40.76,40.66,40.76,19433.0,33.7717,33.8381,33.7551,33.8381,19433.0
2020-07-14 13:40:00,40.74,40.76,40.7,40.72,17009.0,33.8215,33.8381,33.7883,33.8049,17009.0
2020-07-14 13:45:00,40.73,40.87,40.71,40.86,34705.0,33.8132,33.9294,33.7966,33.9211,34705.0
2020-07-14 13:50:00,40.86,40.93,40.84,40.86,26095.0,33.9211,33.9792,33.9045,33.9211,26095.0
2020-07-14 13:55:00,40.86,40.88,40.71,40.85,64290.0,33.9211,33.9377,33.7966,33.9128,64290.0
2020-07-14 14:00:00,40.84,40.97,40.78,40.95,39208.0,33.9045,34.0124,33.8547,33.9958,39208.0
2020-07-14 14:05:00,40.94,40.96,40.78,40.8,31109.0,33.9875,34.0041,33.8547,33.8713,31109.0
2020-07-14 14:10:00,40.81,40.83,40.76,40.8,46304.0,33.8796,33.8962,33.8381,33.8713,46304.0
2020-07-14 14:15:00,40.82,40.85,40.77,40.82,53757.0,33.8879,33.9128,33.8464,33.8879,53757.0
2020-07-14 14:20:00,40.83,40.89,40.77,40.8,48848.0,33.8962,33.946,33.8464,33.8713,48848.0
2020-07-14 14:25:00,40.8,40.8,40.73,40.75,18996.0,33.8713,33.8713,33.8132,33.8298,18996.0
2020-07-14 14:30:00,40.75,40.88,40.75,40.83,28205.0,33.8298,33.9377,33.8298,33.8962,28205.0
2020-07-14 14:35:00,40.84,40.92,40.82,40.9,20942.0,33.9045,33.9709,33.8879,33.9543,20942.0
2020-07-14 14:40:00,40.91,40.94,40.86,40.94,24903.0,33.9626,33.9875,33.9211,33.9875,24903.0
2020-07-14 14:45:00,40.94,40.98,40.83,40.86,24451.0,33.9875,34.0207,33.8962,33.9211,24451.0
2020-07-14 14:50:00,40.86,40.97,40.85,40.96,20589.0,33.9211,34.0124,33.9128,34.0041,20589.0
2020-07-14 14:55:00,40.96,41.08,40.96,41.07,36033.0,34.0041,34.1037,34.0041,34.0954,36033.0
2020-07-14 15:00:00,41.06,41.14,41.04,41.1,70382.0,34.0871,34.1536,34.0705,34.1203,70382.0
2020-07-14 15:05:00,41.11,41.2,41.08,41.19,66448.0,34.1286,34.2034,34.1037,34.1951,66448.0
2020-07-14 15:10:00,41.19,41.23,41.09,41.11,26847.0,34.1951,34.2283,34.112,34.1286,26847.0
2020-07-14 15:15:00,41.1,41.11,41.03,41.06,30881.0,34.1203,34.1286,34.0622,34.0871,30881.0
2020-07-14 15:20:00,41.06,41.13,41.01,41.04,49114.0,34.0871,34.1453,34.0456,34.0705,49114.0
2020-07-14 15:25:00,41.03,41.1,40.99,41.08,36250.0,34.0622,34.1203,34.029,34.1037,36250.0
2020-07-14 15:30:00,41.08,41.17,41.07,41.12,50273.0,34.1037,34.1785,34.0954,34.1369,50273.0
2020-07-14 15:35:00,41.12,41.17,41.09,41.13,45128.0,34.1369,34.1785,34.112,34.1453,45128.0
2020-07-14 15:40:00,41.13,41.16,41.09,41.15,39884.0,34.1453,34.1702,34.112,34.1619,39884.0
2020-07-14 15:45:00,41.14,41.27,41.12,41.21,179135.0,34.1536,34.2615,34.1369,34.2117,179135.0
2020-07-14 15:50:00,41.21,41.34,41.21,41.29,126562.0,34.2117,34.3196,34.2117,34.2781,126562.0
2020-07-14 15:55:00,41.28,41.31,41.21,41.3,234667.0,34.2698,34.2947,34.2117,34.2864,234667.0
2020-07-15 09:30:00,42.19,42.4,42.08,42.19,177695.0,35.0252,35.1996,34.9339,35.0252,177695.0
2020-07-15 09:35:00,42.19,42.42,41.81,41.92,108834.0,35.0252,35.2162,34.7098,34.8011,108834.0
2020-07-15 09:40:00,41.91,42.08,41.77,41.84,84423.0,34.7928,34.9339,34.6766,34.7347,84423.0
2020-07-15 09:45:00,41.85,42.03,41.79,41.9,143577.0,34.743,34.8924,34.6932,34.7845,143577.0
2020-07-15 09:50:00,41.92,41.98,41.58,41.65,127096.0,34.8011,34.8509,34.5188,34.5769,127096.0
2020-07-15 09:55:00,41.66,41.77,41.57,41.68,82888.0,34.5852,34.6766,34.5105,34.6018,82888.0
2020-07-15 10:00:00,41.7,41.72,41.36,41.39,56856.0,34.6185,34.6351,34.3362,34.3611,56856.0
2020-07-15 10:05:00,41.4,41.51,41.34,41.45,53010.0,34.3694,34.4607,34.3196,34.4109,53010.0
2020-07-15 10:10:00,41.46,41.48,41.23,41.29,66517.0,34.4192,34.4358,34.2283,34.2781,66517.0
2020-07-15 10:15:00,41.28,41.37,41.2,41.24,47286.0,34.2698,34.3445,34.2034,34.2366,47286.0
2020-07-15 10:20:00,41.24,41.39,41.05,41.28,99599.0,34.2366,34.3611,34.0788,34.2698,99599.0
2020-07-15 10:25:00,41.28,41.36,41.18,41.34,75239.0,34.2698,34.3362,34.1868,34.3196,75239.0
2020-07-15 10:30:00,41.41,41.6,41.34,41.48,76837.0,34.3777,34.5354,34.3196,34.4358,76837.0
2020-07-15 10:35:00,41.48,41.6,41.43,41.54,45800.0,34.4358,34.5354,34.3943,34.4856,45800.0
2020-07-15 10:40:00,41.54,41.67,41.54,41.65,39109.0,34.4856,34.5935,34.4856,34.5769,39109.0
2020-07-15 10:45:00,41.66,41.73,41.54,41.7,73113.0,34.5852,34.6434,34.4856,34.6185,73113.0
2020-07-15 10:50:00,41.71,41.8,41.67,41.71,55764.0,34.6268,34.7015,34.5935,34.6268,55764.0
2020-07-15 10:55:00,41.7,41.84,41.68,41.76,47372.0,34.6185,34.7347,34.6018,34.6683,47372.0
2020-07-15 11:00:00,41.77,41.82,41.62,41.69,35605.0,34.6766,34.7181,34.552,34.6102,35605.0
2020-07-15 11:05:00,41.69,41.73,41.53,41.58,76041.0,34.6102,34.6434,34.4773,34.5188,76041.0
2020-07-15 11:10:00,41.58,41.58,41.33,41.35,54673.0,34.5188,34.5188,34.3113,34.3279,54673.0
2020-07-15 11:15:00,41.34,41.37,41.18,41.21,74495.0,34.3196,34.3445,34.1868,34.2117,74495.0
2020-07-15 11:20:00,41.21,41.23,41.1,41.12,54906.0,34.2117,34.2283,34.1203,34.1369,54906.0
2020-07-15 11:25:00,41.11,41.34,41.09,41.34,27594.0,34.1286,34.3196,34.112,34.3196,27594.0
2020-07-15 11:30:00,41.34,41.37,41.25,41.33,31403.0,34.3196,34.3445,34.2449,34.3113,31403.0
2020-07-15 11:35:00,41.32,41.32,41.15,41.18,29503.0,34.303,34.303,34.1619,34.1868,29503.0
2020-07-15 11:40:00,41.18,41.31,41.14,41.29,24501.0,34.1868,34.2947,34.1536,34.2781,24501.0
2020-07-15 11:45:00,41.3,41.32,41.19,41.24,24297.0,34.2864,34.303,34.1951,34.2366,24297.0
2020-07-15 11:50:00,41.25,41.33,41.24,41.26,23889.0,34.2449,34.3113,34.2366,34.2532,23889.0
2020-07-15 11:55:00,41.26,41.28,41.15,41.16,20238.0,34.2532,34.2698,34.1619,34.1702,20238.0
2020-07-15 12:00:00,41.14,41.15,41.07,41.09,37835.0,34.1536,34.1619,34.0954,34.112,37835.0
2020-07-15 12:05:00,41.1,41.22,41.09,41.17,46441.0,34.1203,34.22,34.112,34.1785,46441.0
2020-07-15 12:10:00,41.17,41.17,41.06,41.1,50693.0,34.1785,34.1785,34.0871,34.1203,50693.0
2020-07-15 12:15:00,41.11,41.26,41.1,41.21,26913.0,34.1286,34.2532,34.1203,34.2117,26913.0
2020-07-15 12:20:00,41.22,41.3,41.21,41.28,21352.0,34.22,34.2864,34.2117,34.2698,21352.0
2020-07-15 12:25:00,41.29,41.32,41.22,41.29,23285.0,34.2781,34.303,34.22,34.2781,23285.0
2020-07-15 12:30:00,41.28,41.34,41.23,41.31,29443.0,34.2698,34.3196,34.2283,34.2947,29443.0
2020-07-15 12:35:00,41.31,41.34,41.22,41.25,22989.0,34.2947,34.3196,34.22,34.2449,22989.0
2020-07-15 12:40:00,41.24,41.35,41.23,41.34,14404.0,34.2366,34.3279,34.2283,34.3196,14404.0
2020-07-15 12:45:00,41.32,41.41,41.31,41.35,19505.0,34.303,34.3777,34.2947,34.3279,19505.0
2020-07-15 12:50:00,41.34,41.38,41.32,41.34,19060.0,34.3196,34.3528,34.303,34.3196,19060.0
2020-07-15 12:55:00,41.34,41.43,41.26,41.42,28066.0,34.3196,34.3943,34.2532,34.386,28066.0
2020-07-15 13:00:00,41.42,41.55,41.41,41.54,26251.0,34.386,34.4939,34.3777,34.4856,26251.0
2020-07-15 13:05:00,41.54,41.61,41.5,41.56,39856.0,34.4856,34.5437,34.4524,34.5022,39856.0
2020-07-15 13:10:00,41.56,41.58,41.45,41.52,22480.0,34.5022,34.5188,34.4109,34.469,22480.0
2020-07-15 13:15:00,41.52,41.54,41.48,41.5,10886.0,34.469,34.4856,34.4358,34.4524,10886.0
2020-07-15 13:20:00,41.51,41.68,41.51,41.66,56186.0,34.4607,34.6018,34.4607,34.5852,56186.0
2020-07-15 13:25:00,41.65,41.66,41.53,41.62,27995.0,34.5769,34.5852,34.4773,34.552,27995.0
2020-07-15 13:30:00,41.61,41.64,41.53,41.56,38851.0,34.5437,34.5686,34.4773,34.5022,38851.0
2020-07-15 13:35:00,41.55,41.6,41.42,41.42,40244.0,34.4939,34.5354,34.386,34.386,40244.0
2020-07-15 13:40:00,41.41,41.46,41.35,41.39,29273.0,34.3777,34.4192,34.3279,34.3611,29273.0
2020-07-15 13:45:00,41.39,41.41,41.33,41.35,28007.0,34.3611,34.3777,34.3113,34.3279,28007.0
2020-07-15 13:50:00,41.35,41.36,41.28,41.32,28338.0,34.3279,34.3362,34.2698,34.303,28338.0
2020-07-15 13:55:00,41.33,41.35,41.26,41.31,70399.0,34.3113,34.3279,34.2532,34.2947,70399.0
2020-07-15 14:00:00,41.31,41.55,41.27,41.38,161659.0,34.2947,34.4939,34.2615,34.3528,161659.0
2020-07-15 14:05:00,41.37,41.41,41.23,41.24,54651.0,34.3445,34.3777,34.2283,34.2366,54651.0
2020-07-15 14:10:00,41.23,41.3,41.21,41.3,53073.0,34.2283,34.2864,34.2117,34.2864,53073.0
2020-07-15 14:15:00,41.3,41.31,41.2,41.2,33693.0,34.2864,34.2947,34.2034,34.2034,33693.0
2020-07-15 14:20:00,41.21,41.24,41.17,41.23,38301.0,34.2117,34.2366,34.1785,34.2283,38301.0
2020-07-15 14:25:00,41.22,41.26,41.13,41.25,39074.0,34.22,34.2532,34.1453,34.2449,39074.0
2020-07-15 14:30:00,41.25,41.44,41.25,41.37,52217.0,34.2449,34.4026,34.2449,34.3445,52217.0
2020-07-15 14:35:00,41.36,41.4,41.27,41.34,53062.0,34.3362,34.3694,34.2615,34.3196,53062.0
2020-07-15 14:40:00,41.35,41.46,41.34,41.41,80822.0,34.3279,34.4192,34.3196,34.3777,80822.0
2020-07-15 14:45:00,41.41,41.5,41.4,41.48,28528.0,34.3777,34.4524,34.3694,34.4358,28528.0
2020-07-15 14:50:00,41.47,41.56,41.4,41.42,52825.0,34.4275,34.5022,34.3694,34.386,52825.0
2020-07-15 14:55:00,41.42,41.45,41.29,41.3,41798.0,34.386,34.4109,34.2781,34.2864,41798.0
2020-07-15 15:00:00,41.29,41.39,41.28,41.34,48897.0,34.2781,34.3611,34.2698,34.3196,48897.0
2020-07-15 15:05:00,41.35,41.37,41.26,41.34,42997.0,34.3279,34.3445,34.2532,34.3196,42997.0
2020-07-15 15:10:00,41.34,41.34,41.23,41.23,47504.0,34.3196,34.3196,34.2283,34.2283,47504.0
2020-07-15 15:15:00,41.22,41.3,41.16,41.3,42138.0,34.22,34.2864,34.1702,34.2864,42138.0
2020-07-15 15:20:00,41.3,41.43,41.29,41.41,34036.0,34.2864,34.3943,34.2781,34.3777,34036.0
2020-07-15 15:25:00,41.41,41.5,41.31,41.49,53696.0,34.3777,34.4524,34.2947,34.4441,53696.0
2020-07-15 15:30:00,41.48,41.56,41.45,41.55,39934.0,34.4358,34.5022,34.4109,34.4939,39934.0
2020-07-15 15:35:00,41.55,41.61,41.52,41.54,61861.0,34.4939,34.5437,34.469,34.4856,61861.0
2020-07-15 15:40:00,41.54,41.64,41.51,41.61,71056.0,34.4856,34.5686,34.4607,34.5437,71056.0
2020-07-15 15:45:00,41.6,41.77,41.58,41.73,105386.0,34.5354,34.6766,34.5188,34.6434,105386.0
2020-07-15 15:50:00,41.73,41.79,41.56,41.56,82181.0,34.6434,34.6932,34.5022,34.5022,82181.0
2020-07-15 15:55:00,41.56,41.66,41.5,41.63,208906.0,34.5022,34.5852,34.4524,34.5603,208906.0
2020-07-16 09:30:00,41.29,41.4,41.14,41.17,140403.0,34.2781,34.3694,34.1536,34.1785,140403.0
2020-07-16 09:35:00,41.21,41.28,41.07,41.14,71195.0,34.2117,34.2698,34.0954,34.1536,71195.0
2020-07-16 09:40:00,41.14,41.18,40.89,40.93,88513.0,34.1536,34.1868,33.946,33.9792,88513.0
2020-07-16 09:45:00,40.94,41.09,40.84,40.97,46971.0,33.9875,34.112,33.9045,34.0124,46971.0
2020-07-16 09:50:00,40.97,41.22,40.93,41.14,46243.0,34.0124,34.22,33.9792,34.1536,46243.0
2020-07-16 09:55:00,41.14,41.15,40.84,40.87,76723.0,34.1536,34.1619,33.9045,33.9294,76723.0
2020-07-16 10:00:00,40.9,40.94,40.7,40.72,53734.0,33.9543,33.9875,33.7883,33.8049,53734.0
2020-07-16 10:05:00,40.73,40.85,40.66,40.82,40057.0,33.8132,33.9128,33.7551,33.8879,40057.0
2020-07-16 10:10:00,40.84,41.04,40.84,41.01,47947.0,33.9045,34.0705,33.9045,34.0456,47947.0
2020-07-16 10:15:00,41.0,41.06,40.92,41.01,30343.0,34.0373,34.0871,33.9709,34.0456,30343.0
2020-07-16 10:20:00,40.99,41.33,40.97,41.29,64014.0,34.029,34.3113,34.0124,34.2781,64014.0
2020-07-16 10:25:00,41.27,41.37,41.19,41.34,47277.0,34.2615,34.3445,34.1951,34.3196,47277.0
2020-07-16 10:30:00,41.34,41.49,41.33,41.48,53088.0,34.3196,34.4441,34.3113,34.4358,53088.0
2020-07-16 10:35:00,41.5,41.53,41.39,41.4,30112.0,34.4524,34.4773,34.3611,34.3694,30112.0
2020-07-16 10:40:00,41.38,41.43,41.29,41.4,30438.0,34.3528,34.3943,34.2781,34.3694,30438.0
2020-07-16 10:45:00,41.41,41.46,41.35,41.44,55884.0,34.3777,34.4192,34.3279,34.4026,55884.0
2020-07-16 10:50:00,41.45,41.67,41.44,41.64,77196.0,34.4109,34.5935,34.4026,34.5686,77196.0
2020-07-16 10:55:00,41.63,41.64,41.54,41.56,44479.0,34.5603,34.5686,34.4856,34.5022,44479.0
2020-07-16 11:00:00,41.58,41.7,41.56,41.67,30413.0,34.5188,34.6185,34.5022,34.5935,30413.0
2020-07-16 11:05:00,41.69,41.7,41.49,41.52,33555.0,34.6102,34.6185,34.4441,34.469,33555.0
2020-07-16 11:10:00,41.53,41.89,41.53,41.86,64241.0,34.4773,34.7762,34.4773,34.7513,64241.0
2020-07-16 11:15:00,41.86,41.98,41.82,41.94,91991.0,34.7513,34.8509,34.7181,34.8177,91991.0
2020-07-16 11:20:00,41.94,42.01,41.91,42.01,47960.0,34.8177,34.8758,34.7928,34.8758,47960.0
2020-07-16 11:25:00,42.0,42.06,41.96,42.01,28212.0,34.8675,34.9173,34.8343,34.8758,28212.0
2020-07-16 11:30:00,42.01,42.04,41.87,41.92,27585.0,34.8758,34.9007,34.7596,34.8011,27585.0
2020-07-16 11:35:00,41.91,41.94,41.83,41.89,16639.0,34.7928,34.8177,34.7264,34.7762,16639.0
2020-07-16 11:40:00,41.9,41.91,41.81,41.88,25949.0,34.7845,34.7928,34.7098,34.7679,25949.0
2020-07-16 11:45:00,41.87,41.88,41.79,41.86,32076.0,34.7596,34.7679,34.6932,34.7513,32076.0
2020-07-16 11:50:00,41.86,41.91,41.82,41.9,21367.0,34.7513,34.7928,34.7181,34.7845,21367.0
2020-07-16 11:55:00,41.91,41.98,41.9,41.9,37182.0,34.7928,34.8509,34.7845,34.7845,37182.0
2020-07-16 12:00:00,41.89,41.92,41.75,41.86,20369.0,34.7762,34.8011,34.66,34.7513,20369.0
2020-07-16 12:05:00,41.86,41.88,41.81,41.87,26695.0,34.7513,34.7679,34.7098,34.7596,26695.0
2020-07-16 12:10:00,41.89,41.9,41.76,41.77,14615.0,34.7762,34.7845,34.6683,34.6766,14615.0
2020-07-16 12:15:00,41.76,41.77,41.63,41.64,23422.0,34.6683,34.6766,34.5603,34.5686,23422.0
2020-07-16 12:20:00,41.64,41.66,41.6,41.62,11816.0,34.5686,34.5852,34.5354,34.552,11816.0
2020-07-16 12:25:00,41.62,41.65,41.57,41.58,21943.0,34.552,34.5769,34.5105,34.5188,21943.0
2020-07-16 12:30:00,41.59,41.66,41.57,41.65,22232.0,34.5271,34.5852,34.5105,34.5769,22232.0
2020-07-16 12:35:00,41.66,41.72,41.63,41.71,21163.0,34.5852,34.6351,34.5603,34.6268,21163.0
2020-07-16 12:40:00,41.72,41.75,41.69,41.75,35691.0,34.6351,34.66,34.6102,34.66,35691.0
2020-07-16 12:45:00,41.75,41.83,41.74,41.83,26588.0,34.66,34.7264,34.6517,34.7264,26588.0
2020-07-16 12:50:00,41.82,41.82,41.77,41.8,24927.0,34.7181,34.7181,34.6766,34.7015,24927.0
2020-07-16 12:55:00,41.79,41.79,41.66,41.67,23313.0,34.6932,34.6932,34.5852,34.5935,23313.0
2020-07-16 13:00:00,41.66,41.73,41.65,41.66,30326.0,34.5852,34.6434,34.5769,34.5852,30326.0
2020-07-16 13:05:00,41.66,41.72,41.65,41.72,15722.0,34.5852,34.6351,34.5769,34.6351,15722.0
2020-07-16 13:10:00,41.72,41.79,41.71,41.78,23305.0,34.6351,34.6932,34.6268,34.6849,23305.0
2020-07-16 13:15:00,41.78,41.8,41.74,41.75,22297.0,34.6849,34.7015,34.6517,34.66,22297.0
2020-07-16 13:20:00,41.75,41.77,41.7,41.74,32226.0,34.66,34.6766,34.6185,34.6517,32226.0
2020-07-16 13:25:00,41.75,41.82,41.72,41.8,42738.0,34.66,34.7181,34.6351,34.7015,42738.0
2020-07-16 13:30:00,41.81,41.82,41.69,41.7,31572.0,34.7098,34.7181,34.6102,34.6185,31572.0
2020-07-16 13:35:00,41.7,41.71,41.58,41.59,40301.0,34.6185,34.6268,34.5188,34.5271,40301.0
2020-07-16 13:40:00,41.59,41.6,41.53,41.57,56655.0,34.5271,34.5354,34.4773,34.5105,56655.0
2020-07-16 13:45:00,41.56,41.58,41.51,41.55,39742.0,34.5022,34.5188,34.4607,34.4939,39742.0
2020-07-16 13:50:00,41.54,41.54,41.41,41.44,65041.0,34.4856,34.4856,34.3777,34.4026,65041.0
2020-07-16 13:55:00,41.44,41.44,41.36,41.41,30494.0,34.4026,34.4026,34.3362,34.3777,30494.0
2020-07-16 14:00:00,41.41,41.47,41.39,41.47,14403.0,34.3777,34.4275,34.3611,34.4275,14403.0
2020-07-16 14:05:00,41.46,41.55,41.43,41.53,66316.0,34.4192,34.4939,34.3943,34.4773,66316.0
2020-07-16 14:10:00,41.54,41.55,41.45,41.48,52168.0,34.4856,34.4939,34.4109,34.4358,52168.0
2020-07-16 14:15:00,41.5,41.51,41.44,41.46,27830.0,34.4524,34.4607,34.4026,34.4192,27830.0
2020-07-16 14:20:00,41.46,41.48,41.41,41.46,27515.0,34.4192,34.4358,34.3777,34.4192,27515.0
2020-07-16 14:25:00,41.47,41.48,41.42,41.46,21914.0,34.4275,34.4358,34.386,34.4192,21914.0
2020-07-16 14:30:00,41.46,41.51,41.41,41.41,36918.0,34.4192,34.4607,34.3777,34.3777,36918.0
2020-07-16 14:35:00,41.41,41.42,41.3,41.31,24415.0,34.3777,34.386,34.2864,34.2947,24415.0
2020-07-16 14:40:00,41.3,41.4,41.3,41.36,29628.0,34.2864,34.3694,34.2864,34.3362,29628.0
2020-07-16 14:45:00,41.36,41.4,41.27,41.28,30932.0,34.3362,34.3694,34.2615,34.2698,30932.0
2020-07-16 14:50:00,41.29,41.33,41.25,41.25,14539.0,34.2781,34.3113,34.2449,34.2449,14539.0
2020-07-16 14:55:00,41.24,41.27,41.19,41.22,27017.0,34.2366,34.2615,34.1951,34.22,27017.0
2020-07-16 15:00:00,41.21,41.21,41.15,41.2,20121.0,34.2117,34.2117,34.1619,34.2034,20121.0
2020-07-16 15:05:00,41.2,41.29,41.17,41.27,16177.0,34.2034,34.2781,34.1785,34.2615,16177.0
2020-07-16 15:10:00,41.27,41.33,41.23,41.33,37937.0,34.2615,34.3113,34.2283,34.3113,37937.0
2020-07-16 15:15:00,41.33,41.46,41.33,41.45,27629.0,34.3113,34.4192,34.3113,34.4109,27629.0
2020-07-16 15:20:00,41.45,41.59,41.44,41.52,49423.0,34.4109,34.5271,34.4026,34.469,49423.0
2020-07-16 15:25:00,41.51,41.59,41.51,41.59,77889.0,34.4607,34.5271,34.4607,34.5271,77889.0
2020-07-16 15:30:00,41.59,41.65,41.5,41.56,59933.0,34.5271,34.5769,34.4524,34.5022,59933.0
2020-07-16 15:35:00,41.56,41.64,41.55,41.64,56155.0,34.5022,34.5686,34.4939,34.5686,56155.0
2020-07-16 15:40:00,41.63,41.63,41.54,41.57,73249.0,34.5603,34.5603,34.4856,34.5105,73249.0
2020-07-16 15:45:00,41.57,41.62,41.53,41.61,57583.0,34.5105,34.552,34.4773,34.5437,57583.0
2020-07-16 15:50:00,41.6,41.67,41.54,41.63,123190.0,34.5354,34.5935,34.4856,34.5603,123190.0
2020-07-16 15:55:00,41.64,41.7,41.56,41.6,234749.0,34.5686,34.6185,34.5022,34.5354,234749.0
2020-07-17 09:30:00,41.35,41.35,40.92,41.21,392852.0,34.6887,34.6887,34.328,34.5712,392852.0
2020-07-17 09:35:00,41.21,41.3,41.03,41.19,50021.0,34.5712,34.6467,34.4202,34.5545,50021.0
2020-07-17 09:40:00,41.18,41.55,41.13,41.52,127133.0,34.5461,34.8565,34.5041,34.8313,127133.0
2020-07-17 09:45:00,41.53,41.67,41.44,41.46,87841.0,34.8397,34.9571,34.7642,34.781,87841.0
2020-07-17 09:50:00,41.47,41.59,41.45,41.57,123773.0,34.7894,34.89,34.7726,34.8733,123773.0
2020-07-17 09:55:00,41.57,41.57,41.31,41.36,49140.0,34.8733,34.8733,34.6551,34.6971,49140.0
2020-07-17 10:00:00,41.33,41.42,41.14,41.24,80893.0,34.6719,34.7474,34.5125,34.5964,80893.0
2020-07-17 10:05:00,41.23,41.27,41.11,41.16,26567.0,34.588,34.6216,34.4874,34.5293,26567.0
2020-07-17 10:10:00,41.15,41.22,41.06,41.06,26357.0,34.5209,34.5796,34.4454,34.4454,26357.0
2020-07-17 10:15:00,41.06,41.07,40.91,40.92,79905.0,34.4454,34.4538,34.3196,34.328,79905.0
2020-07-17 10:20:00,40.93,40.93,40.7,40.75,53100.0,34.3364,34.3364,34.1434,34.1854,53100.0
2020-07-17 10:25:00,40.74,40.76,40.54,40.57,43449.0,34.177,34.1937,34.0092,34.0343,43449.0
2020-07-17 10:30:00,40.56,40.57,40.39,40.51,66298.0,34.026,34.0343,33.8833,33.984,66298.0
2020-07-17 10:35:00,40.51,40.52,40.38,40.45,93160.0,33.984,33.9924,33.875,33.9337,93160.0
2020-07-17 10:40:00,40.44,40.46,40.38,40.4,70237.0,33.9253,33.9421,33.875,33.8917,70237.0
2020-07-17 10:45:00,40.41,40.61,40.39,40.58,67913.0,33.9001,34.0679,33.8833,34.0427,67913.0
2020-07-17 10:50:00,40.57,40.57,40.43,40.52,90957.0,34.0343,34.0343,33.9169,33.9924,90957.0
2020-07-17 10:55:00,40.52,40.54,40.45,40.48,86109.0,33.9924,34.0092,33.9337,33.9588,86109.0
2020-07-17 11:00:00,40.48,40.52,40.26,40.28,64888.0,33.9588,33.9924,33.7743,33.7911,64888.0
2020-07-17 11:05:00,40.28,40.3,40.2,40.27,74512.0,33.7911,33.8078,33.724,33.7827,74512.0
2020-07-17 11:10:00,40.27,40.42,40.25,40.41,65347.0,33.7827,33.9085,33.7659,33.9001,65347.0
2020-07-17 11:15:00,40.39,40.43,40.29,40.29,42412.0,33.8833,33.9169,33.7995,33.7995,42412.0
2020-07-17 11:20:00,40.3,40.37,40.25,40.28,60181.0,33.8078,33.8666,33.7659,33.7911,60181.0
2020-07-17 11:25:00,40.29,40.3,40.2,40.22,44256.0,33.7995,33.8078,33.724,33.7407,44256.0
2020-07-17 11:30:00,40.22,40.24,40.14,40.18,51962.0,33.7407,33.7575,33.6736,33.7072,51962.0
2020-07-17 11:35:00,40.19,40.34,40.18,40.31,43203.0,33.7156,33.8414,33.7072,33.8162,43203.0
2020-07-17 11:40:00,40.31,40.35,40.26,40.35,22624.0,33.8162,33.8498,33.7743,33.8498,22624.0
2020-07-17 11:45:00,40.36,40.39,40.29,40.31,32569.0,33.8582,33.8833,33.7995,33.8162,32569.0
2020-07-17 11:50:00,40.3,40.32,40.18,40.26,39577.0,33.8078,33.8246,33.7072,33.7743,39577.0
2020-07-17 11:55:00,40.25,40.3,40.2,40.2,30441.0,33.7659,33.8078,33.724,33.724,30441.0
2020-07-17 12:00:00,40.21,40.26,40.18,40.22,36748.0,33.7323,33.7743,33.7072,33.7407,36748.0
2020-07-17 12:05:00,40.22,40.28,40.2,40.21,26411.0,33.7407,33.7911,33.724,33.7323,26411.0
2020-07-17 12:10:00,40.21,40.25,40.15,40.16,52116.0,33.7323,33.7659,33.682,33.6904,52116.0
2020-07-17 12:15:00,40.16,40.26,40.15,40.17,48830.0,33.6904,33.7743,33.682,33.6988,48830.0
2020-07-17 12:20:00,40.19,40.33,40.19,40.27,38724.0,33.7156,33.833,33.7156,33.7827,38724.0
2020-07-17 12:25:00,40.27,40.35,40.26,40.34,25107.0,33.7827,33.8498,33.7743,33.8414,25107.0
2020-07-17 12:30:00,40.33,40.37,40.32,40.34,25765.0,33.833,33.8666,33.8246,33.8414,25765.0
2020-07-17 12:35:00,40.35,40.35,40.19,40.2,48228.0,33.8498,33.8498,33.7156,33.724,48228.0
2020-07-17 12:40:00,40.2,40.21,40.07,40.07,106084.0,33.724,33.7323,33.6149,33.6149,106084.0
2020-07-17 12:45:00,40.08,40.13,40.06,40.08,52930.0,33.6233,33.6652,33.6065,33.6233,52930.0
2020-07-17 12:50:00,40.07,40.08,40.03,40.05,61892.0,33.6149,33.6233,33.5813,33.5981,61892.0
2020-07-17 12:55:00,40.05,40.07,39.97,39.98,93378.0,33.5981,33.6149,33.531,33.5394,93378.0
2020-07-17 13:00:00,39.99,40.01,39.94,39.96,83355.0,33.5478,33.5646,33.5058,33.5226,83355.0
2020-07-17 13:05:00,39.96,40.01,39.95,39.99,32895.0,33.5226,33.5646,33.5142,33.5478,32895.0
2020-07-17 13:10:00,39.99,40.1,39.97,40.09,35784.0,33.5478,33.6401,33.531,33.6317,35784.0
2020-07-17 13:15:00,40.09,40.15,40.0,40.02,82229.0,33.6317,33.682,33.5562,33.573,82229.0
2020-07-17 13:20:00,40.03,40.13,40.03,40.12,79979.0,33.5813,33.6652,33.5813,33.6568,79979.0
2020-07-17 13:25:00,40.13,40.17,40.05,40.05,49579.0,33.6652,33.6988,33.5981,33.5981,49579.0
2020-07-17 13:30:00,40.05,40.06,39.95,39.96,37826.0,33.5981,33.6065,33.5142,33.5226,37826.0
2020-07-17 13:35:00,39.97,39.98,39.93,39.96,50921.0,33.531,33.5394,33.4974,33.5226,50921.0
2020-07-17 13:40:00,39.96,40.0,39.95,39.98,17300.0,33.5226,33.5562,33.5142,33.5394,17300.0
2020-07-17 13:45:00,39.99,40.0,39.89,39.91,38895.0,33.5478,33.5562,33.4639,33.4807,38895.0
2020-07-17 13:50:00,39.9,39.93,39.85,39.92,40762.0,33.4723,33.4974,33.4303,33.4891,40762.0
2020-07-17 13:55:00,39.93,39.95,39.88,39.94,17681.0,33.4974,33.5142,33.4555,33.5058,17681.0
2020-07-17 14:00:00,39.94,39.95,39.88,39.95,34274.0,33.5058,33.5142,33.4555,33.5142,34274.0
2020-07-17 14:05:00,39.94,39.95,39.81,39.82,57340.0,33.5058,33.5142,33.3968,33.4052,57340.0
2020-07-17 14:10:00,39.81,39.89,39.77,39.85,80094.0,33.3968,33.4639,33.3632,33.4303,80094.0
2020-07-17 14:15:00,39.85,39.96,39.84,39.95,27845.0,33.4303,33.5226,33.4219,33.5142,27845.0
2020-07-17 14:20:00,39.95,39.95,39.88,39.91,22789.0,33.5142,33.5142,33.4555,33.4807,22789.0
2020-07-17 14:25:00,39.91,39.94,39.83,39.83,36333.0,33.4807,33.5058,33.4136,33.4136,36333.0
2020-07-17 14:30:00,39.82,39.88,39.8,39.88,28047.0,33.4052,33.4555,33.3884,33.4555,28047.0
2020-07-17 14:35:00,39.88,39.94,39.86,39.93,33826.0,33.4555,33.5058,33.4387,33.4974,33826.0
2020-07-17 14:40:00,39.93,39.93,39.87,39.9,18525.0,33.4974,33.4974,33.4471,33.4723,18525.0
2020-07-17 14:45:00,39.9,39.91,39.84,39.87,33244.0,33.4723,33.4807,33.4219,33.4471,33244.0
2020-07-17 14:50:00,39.87,39.92,39.83,39.83,73432.0,33.4471,33.4891,33.4136,33.4136,73432.0
2020-07-17 14:55:00,39.84,39.96,39.83,39.95,60194.0,33.4219,33.5226,33.4136,33.5142,60194.0
2020-07-17 15:00:00,39.95,40.0,39.91,39.98,67380.0,33.5142,33.5562,33.4807,33.5394,67380.0
2020-07-17 15:05:00,39.98,40.0,39.94,39.96,104179.0,33.5394,33.5562,33.5058,33.5226,104179.0
2020-07-17 15:10:00,39.96,40.0,39.93,39.95,101834.0,33.5226,33.5562,33.4974,33.5142,101834.0
2020-07-17 15:15:00,39.95,40.0,39.94,39.97,95772.0,33.5142,33.5562,33.5058,33.531,95772.0
2020-07-17 15:20:00,39.97,40.0,39.96,39.99,30420.0,33.531,33.5562,33.5226,33.5478,30420.0
2020-07-17 15:25:00,40.0,40.02,39.96,39.99,64461.0,33.5562,33.573,33.5226,33.5478,64461.0
2020-07-17 15:30:00,40.0,40.01,39.93,39.98,62599.0,33.5562,33.5646,33.4974,33.5394,62599.0
2020-07-17 15:35:00,39.98,40.01,39.91,39.99,66474.0,33.5394,33.5646,33.4807,33.5478,66474.0
2020-07-17 15:40:00,39.99,40.06,39.97,40.05,137629.0,33.5478,33.6065,33.531,33.5981,137629.0
2020-07-17 15:45:00,40.05,40.05,39.95,39.96,82605.0,33.5981,33.5981,33.5142,33.5226,82605.0
2020-07-17 15:50:00,39.97,39.97,39.87,39.93,132416.0,33.531,33.531,33.4471,33.4974,132416.0
2020-07-17 15:55:00,39.94,39.99,39.91,39.97,293197.0,33.5058,33.5478,33.4807,33.531,293197.0
2020-07-20 09:30:00,39.96,40.22,39.82,40.21,154054.0,33.5226,33.7407,33.4052,33.7323,154054.0
2020-07-20 09:35:00,40.22,40.34,40.1,40.31,85923.0,33.7407,33.8414,33.6401,33.8162,85923.0
2020-07-20 09:40:00,40.28,40.31,39.88,39.96,62581.0,33.7911,33.8162,33.4555,33.5226,62581.0
2020-07-20 09:45:00,39.96,40.05,39.73,39.74,88654.0,33.5226,33.5981,33.3297,33.3381,88654.0
2020-07-20 09:50:00,39.76,39.89,39.64,39.64,66735.0,33.3548,33.4639,33.2542,33.2542,66735.0
2020-07-20 09:55:00,39.63,39.68,39.48,39.56,89436.0,33.2458,33.2877,33.1199,33.1871,89436.0
2020-07-20 10:00:00,39.54,39.54,39.38,39.43,54486.0,33.1703,33.1703,33.0361,33.078,54486.0
2020-07-20 10:05:00,39.43,39.57,39.38,39.52,63374.0,33.078,33.1954,33.0361,33.1535,63374.0
2020-07-20 10:10:00,39.52,39.6,39.48,39.55,50091.0,33.1535,33.2206,33.1199,33.1787,50091.0
2020-07-20 10:15:00,39.56,39.65,39.49,39.52,59665.0,33.1871,33.2626,33.1283,33.1535,59665.0
2020-07-20 10:20:00,39.53,39.68,39.48,39.64,57151.0,33.1619,33.2877,33.1199,33.2542,57151.0
2020-07-20 10:25:00,39.64,39.66,39.55,39.62,66532.0,33.2542,33.2709,33.1787,33.2374,66532.0
2020-07-20 10:30:00,39.65,39.73,39.53,39.61,78304.0,33.2626,33.3297,33.1619,33.229,78304.0
2020-07-20 10:35:00,39.62,39.78,39.61,39.75,51479.0,33.2374,33.3716,33.229,33.3464,51479.0
2020-07-20 10:40:00,39.74,39.95,39.74,39.95,44102.0,33.3381,33.5142,33.3381,33.5142,44102.0
2020-07-20 10:45:00,39.95,40.0,39.83,39.88,72128.0,33.5142,33.5562,33.4136,33.4555,72128.0
2020-07-20 10:50:00,39.88,39.92,39.87,39.89,39561.0,33.4555,33.4891,33.4471,33.4639,39561.0
2020-07-20 10:55:00,39.9,39.93,39.83,39.83,40747.0,33.4723,33.4974,33.4136,33.4136,40747.0
2020-07-20 11:00:00,39.82,39.88,39.77,39.82,76635.0,33.4052,33.4555,33.3632,33.4052,76635.0
2020-07-20 11:05:00,39.81,39.9,39.71,39.84,78019.0,33.3968,33.4723,33.3129,33.4219,78019.0
2020-07-20 11:10:00,39.86,39.89,39.64,39.68,37390.0,33.4387,33.4639,33.2542,33.2877,37390.0
2020-07-20 11:15:00,39.68,39.75,39.66,39.75,37196.0,33.2877,33.3464,33.2709,33.3464,37196.0
2020-07-20 11:20:00,39.74,39.84,39.7,39.8,49216.0,33.3381,33.4219,33.3045,33.3884,49216.0
2020-07-20 11:25:00,39.8,39.98,39.8,39.94,50967.0,33.3884,33.5394,33.3884,33.5058,50967.0
2020-07-20 11:30:00,39.93,40.07,39.91,40.07,87119.0,33.4974,33.6149,33.4807,33.6149,87119.0
2020-07-20 11:35:00,40.06,40.09,39.97,40.04,41654.0,33.6065,33.6317,33.531,33.5897,41654.0
2020-07-20 11:40:00,40.03,40.11,39.98,40.1,42371.0,33.5813,33.6485,33.5394,33.6401,42371.0
2020-07-20 11:45:00,40.11,40.16,40.05,40.07,88045.0,33.6485,33.6904,33.5981,33.6149,88045.0
2020-07-20 11:50:00,40.06,40.08,40.01,40.05,62621.0,33.6065,33.6233,33.5646,33.5981,62621.0
2020-07-20 11:55:00,40.05,40.21,40.02,40.11,41043.0,33.5981,33.7323,33.573,33.6485,41043.0
2020-07-20 12:00:00,40.11,40.17,40.05,40.06,53379.0,33.6485,33.6988,33.5981,33.6065,53379.0
2020-07-20 12:05:00,40.05,40.06,39.98,40.04,32701.0,33.5981,33.6065,33.5394,33.5897,32701.0
2020-07-20 12:10:00,40.04,40.09,39.98,40.03,30089.0,33.5897,33.6317,33.5394,33.5813,30089.0
2020-07-20 12:15:00,40.04,40.07,39.96,39.99,44890.0,33.5897,33.6149,33.5226,33.5478,44890.0
2020-07-20 12:20:00,39.99,40.05,39.96,39.97,60279.0,33.5478,33.5981,33.5226,33.531,60279.0
2020-07-20 12:25:00,39.96,39.99,39.92,39.92,46093.0,33.5226,33.5478,33.4891,33.4891,46093.0
2020-07-20 12:30:00,39.93,39.97,39.91,39.96,29451.0,33.4974,33.531,33.4807,33.5226,29451.0
2020-07-20 12:35:00,39.95,39.96,39.79,39.8,36365.0,33.5142,33.5226,33.38,33.3884,36365.0
2020-07-20 12:40:00,39.8,39.82,39.75,39.75,62674.0,33.3884,33.4052,33.3464,33.3464,62674.0
2020-07-20 12:45:00,39.74,39.91,39.73,39.88,46101.0,33.3381,33.4807,33.3297,33.4555,46101.0
2020-07-20 12:50:00,39.88,39.88,39.65,39.65,47830.0,33.4555,33.4555,33.2626,33.2626,47830.0
2020-07-20 12:55:00,39.66,39.77,39.65,39.76,65927.0,33.2709,33.3632,33.2626,33.3548,65927.0
2020-07-20 13:00:00,39.77,39.81,39.76,39.77,27345.0,33.3632,33.3968,33.3548,33.3632,27345.0
2020-07-20 13:05:00,39.77,39.78,39.7,39.7,24057.0,33.3632,33.3716,33.3045,33.3045,24057.0
2020-07-20 13:10:00,39.71,39.77,39.71,39.75,19338.0,33.3129,33.3632,33.3129,33.3464,19338.0
2020-07-20 13:15:00,39.74,39.85,39.74,39.77,24678.0,33.3381,33.4303,33.3381,33.3632,24678.0
2020-07-20 13:20:00,39.76,39.81,39.72,39.72,18710.0,33.3548,33.3968,33.3213,33.3213,18710.0
2020-07-20 13:25:00,39.72,39.74,39.67,39.69,32866.0,33.3213,33.3381,33.2793,33.2961,32866.0
2020-07-20 13:30:00,39.68,39.73,39.67,39.7,21943.0,33.2877,33.3297,33.2793,33.3045,21943.0
2020-07-20 13:35:00,39.7,39.74,39.66,39.67,21568.0,33.3045,33.3381,33.2709,33.2793,21568.0
2020-07-20 13:40:00,39.67,39.74,39.65,39.69,26826.0,33.2793,33.3381,33.2626,33.2961,26826.0
2020-07-20 13:45:00,39.69,39.71,39.52,39.54,36300.0,33.2961,33.3129,33.1535,33.1703,36300.0
2020-07-20 13:50:00,39.54,39.68,39.53,39.68,38446.0,33.1703,33.2877,33.1619,33.2877,38446.0
2020-07-20 13:55:00,39.67,39.67,39.59,39.62,46053.0,33.2793,33.2793,33.2122,33.2374,46053.0
2020-07-20 14:00:00,39.6,39.61,39.51,39.52,31016.0,33.2206,33.229,33.1451,33.1535,31016.0
2020-07-20 14:05:00,39.53,39.53,39.44,39.44,206062.0,33.1619,33.1619,33.0864,33.0864,206062.0
2020-07-20 14:10:00,39.43,39.44,39.32,39.33,65760.0,33.078,33.0864,32.9857,32.9941,65760.0
2020-07-20 14:15:00,39.33,39.44,39.32,39.4,34709.0,32.9941,33.0864,32.9857,33.0528,34709.0
2020-07-20 14:20:00,39.4,39.47,39.38,39.4,36484.0,33.0528,33.1116,33.0361,33.0528,36484.0
2020-07-20 14:25:00,39.4,39.48,39.4,39.44,19768.0,33.0528,33.1199,33.0528,33.0864,19768.0
2020-07-20 14:30:00,39.43,39.49,39.4,39.41,42381.0,33.078,33.1283,33.0528,33.0612,42381.0
2020-07-20 14:35:00,39.41,39.47,39.38,39.4,35726.0,33.0612,33.1116,33.0361,33.0528,35726.0
2020-07-20 14:40:00,39.4,39.43,39.37,39.41,42304.0,33.0528,33.078,33.0277,33.0612,42304.0
2020-07-20 14:45:00,39.42,39.45,39.34,39.41,74367.0,33.0696,33.0948,33.0025,33.0612,74367.0
2020-07-20 14:50:00,39.41,39.41,39.36,39.36,76641.0,33.0612,33.0612,33.0193,33.0193,76641.0
2020-07-20 14:55:00,39.37,39.41,39.31,39.32,54287.0,33.0277,33.0612,32.9773,32.9857,54287.0
2020-07-20 15:00:00,39.32,39.36,39.27,39.27,70774.0,32.9857,33.0193,32.9438,32.9438,70774.0
2020-07-20 15:05:00,39.28,39.37,39.28,39.32,80579.0,32.9522,33.0277,32.9522,32.9857,80579.0
2020-07-20 15:10:00,39.31,39.31,39.24,39.27,145761.0,32.9773,32.9773,32.9186,32.9438,145761.0
2020-07-20 15:15:00,39.28,39.38,39.25,39.35,169348.0,32.9522,33.0361,32.927,33.0109,169348.0
2020-07-20 15:20:00,39.36,39.38,39.3,39.35,73734.0,33.0193,33.0361,32.9689,33.0109,73734.0
2020-07-20 15:25:00,39.34,39.41,39.31,39.34,75430.0,33.0025,33.0612,32.9773,33.0025,75430.0
2020-07-20 15:30:00,39.34,39.4,39.31,39.36,81726.0,33.0025,33.0528,32.9773,33.0193,81726.0
2020-07-20 15:35:00,39.36,39.51,39.34,39.44,96919.0,33.0193,33.1451,33.0025,33.0864,96919.0
2020-07-20 15:40:00,39.44,39.53,39.42,39.49,94480.0,33.0864,33.1619,33.0696,33.1283,94480.0
2020-07-20 15:45:00,39.48,39.58,39.48,39.55,216251.0,33.1199,33.2038,33.1199,33.1787,216251.0
2020-07-20 15:50:00,39.55,39.57,39.36,39.39,161094.0,33.1787,33.1954,33.0193,33.0444,161094.0
2020-07-20 15:55:00,39.39,39.39,39.31,39.33,266631.0,33.0444,33.0444,32.9773,32.9941,266631.0
2020-07-21 09:30:00,40.1,40.44,40.0,40.21,179680.0,33.6401,33.9253,33.5562,33.7323,179680.0
2020-07-21 09:35:00,40.25,40.73,40.15,40.65,195739.0,33.7659,34.1686,33.682,34.1015,195739.0
2020-07-21 09:40:00,40.67,41.06,40.64,41.04,220966.0,34.1182,34.4454,34.0931,34.4286,220966.0
2020-07-21 09:45:00,41.02,41.19,40.8,41.06,220248.0,34.4119,34.5545,34.2273,34.4454,220248.0
2020-07-21 09:50:00,41.04,41.23,40.97,41.14,144753.0,34.4286,34.588,34.3699,34.5125,144753.0
2020-07-21 09:55:00,41.12,41.2,41.03,41.13,187460.0,34.4957,34.5629,34.4202,34.5041,187460.0
2020-07-21 10:00:00,41.14,41.24,41.05,41.15,115830.0,34.5125,34.5964,34.437,34.5209,115830.0
2020-07-21 10:05:00,41.15,41.37,41.14,41.23,176754.0,34.5209,34.7055,34.5125,34.588,176754.0
2020-07-21 10:10:00,41.22,41.44,41.2,41.37,85719.0,34.5796,34.7642,34.5629,34.7055,85719.0
2020-07-21 10:15:00,41.38,41.43,40.95,41.0,162294.0,34.7139,34.7558,34.3531,34.3951,162294.0
2020-07-21 10:20:00,40.98,41.05,40.92,40.98,132854.0,34.3783,34.437,34.328,34.3783,132854.0
2020-07-21 10:25:00,40.98,41.15,40.97,41.15,105001.0,34.3783,34.5209,34.3699,34.5209,105001.0
2020-07-21 10:30:00,41.19,41.56,41.15,41.55,161493.0,34.5545,34.8649,34.5209,34.8565,161493.0
2020-07-21 10:35:00,41.54,41.74,41.5,41.72,96185.0,34.8481,35.0159,34.8145,34.9991,96185.0
2020-07-21 10:40:00,41.71,41.78,41.5,41.5,79001.0,34.9907,35.0494,34.8145,34.8145,79001.0
2020-07-21 10:45:00,41.49,41.82,41.46,41.77,94142.0,34.8061,35.083,34.781,35.041,94142.0
2020-07-21 10:50:00,41.78,41.83,41.57,41.57,51735.0,35.0494,35.0914,34.8733,34.8733,51735.0
2020-07-21 10:55:00,41.6,41.65,41.52,41.57,33987.0,34.8984,34.9404,34.8313,34.8733,33987.0
2020-07-21 11:00:00,41.58,41.68,41.54,41.67,56542.0,34.8816,34.9655,34.8481,34.9571,56542.0
2020-07-21 11:05:00,41.66,41.78,41.53,41.77,73827.0,34.9488,35.0494,34.8397,35.041,73827.0
2020-07-21 11:10:00,41.77,41.91,41.72,41.86,108916.0,35.041,35.1585,34.9991,35.1165,108916.0
2020-07-21 11:15:00,41.86,42.03,41.86,41.99,86214.0,35.1165,35.2591,35.1165,35.2256,86214.0
2020-07-21 11:20:00,41.97,42.09,41.96,41.98,67383.0,35.2088,35.3095,35.2004,35.2172,67383.0
2020-07-21 11:25:00,41.98,42.02,41.73,41.77,76533.0,35.2172,35.2508,35.0075,35.041,76533.0
2020-07-21 11:30:00,41.77,41.86,41.68,41.85,49699.0,35.041,35.1165,34.9655,35.1081,49699.0
2020-07-21 11:35:00,41.84,41.95,41.81,41.85,47946.0,35.0998,35.192,35.0746,35.1081,47946.0
2020-07-21 11:40:00,41.86,41.88,41.74,41.88,64200.0,35.1165,35.1333,35.0159,35.1333,64200.0
2020-07-21 11:45:00,41.89,41.9,41.81,41.85,40142.0,35.1417,35.1501,35.0746,35.1081,40142.0
2020-07-21 11:50:00,41.84,41.9,41.74,41.84,55697.0,35.0998,35.1501,35.0159,35.0998,55697.0
2020-07-21 11:55:00,41.84,41.85,41.74,41.78,53594.0,35.0998,35.1081,35.0159,35.0494,53594.0
2020-07-21 12:00:00,41.79,41.85,41.72,41.74,38016.0,35.0578,35.1081,34.9991,35.0159,38016.0
2020-07-21 12:05:00,41.74,41.76,41.69,41.71,34104.0,35.0159,35.0326,34.9739,34.9907,34104.0
2020-07-21 12:10:00,41.72,41.74,41.5,41.54,57307.0,34.9991,35.0159,34.8145,34.8481,57307.0
2020-07-21 12:15:00,41.54,41.66,41.52,41.65,39606.0,34.8481,34.9488,34.8313,34.9404,39606.0
2020-07-21 12:20:00,41.67,41.69,41.47,41.48,63404.0,34.9571,34.9739,34.7894,34.7978,63404.0
2020-07-21 12:25:00,41.49,41.64,41.45,41.62,48872.0,34.8061,34.932,34.7726,34.9152,48872.0
2020-07-21 12:30:00,41.62,41.68,41.59,41.61,41198.0,34.9152,34.9655,34.89,34.9068,41198.0
2020-07-21 12:35:00,41.62,41.63,41.5,41.52,42188.0,34.9152,34.9236,34.8145,34.8313,42188.0
2020-07-21 12:40:00,41.52,41.65,41.51,41.61,49409.0,34.8313,34.9404,34.8229,34.9068,49409.0
2020-07-21 12:45:00,41.61,41.64,41.57,41.63,52530.0,34.9068,34.932,34.8733,34.9236,52530.0
2020-07-21 12:50:00,41.63,41.74,41.6,41.74,43561.0,34.9236,35.0159,34.8984,35.0159,43561.0
2020-07-21 12:55:00,41.73,41.74,41.67,41.71,52898.0,35.0075,35.0159,34.9571,34.9907,52898.0
2020-07-21 13:00:00,41.71,41.72,41.63,41.7,32501.0,34.9907,34.9991,34.9236,34.9823,32501.0
2020-07-21 13:05:00,41.69,41.74,41.66,41.73,33325.0,34.9739,35.0159,34.9488,35.0075,33325.0
2020-07-21 13:10:00,41.73,41.79,41.69,41.72,46878.0,35.0075,35.0578,34.9739,34.9991,46878.0
2020-07-21 13:15:00,41.72,41.83,41.68,41.83,43518.0,34.9991,35.0914,34.9655,35.0914,43518.0
2020-07-21 13:20:00,41.82,41.87,41.79,41.83,66676.0,35.083,35.1249,35.0578,35.0914,66676.0
2020-07-21 13:25:00,41.82,41.82,41.69,41.69,79094.0,35.083,35.083,34.9739,34.9739,79094.0
2020-07-21 13:30:00,41.67,41.69,41.62,41.68,34858.0,34.9571,34.9739,34.9152,34.9655,34858.0
2020-07-21 13:35:00,41.67,41.67,41.59,41.62,28909.0,34.9571,34.9571,34.89,34.9152,28909.0
2020-07-21 13:40:00,41.62,41.73,41.61,41.71,35514.0,34.9152,35.0075,34.9068,34.9907,35514.0
2020-07-21 13:45:00,41.7,41.73,41.66,41.71,49628.0,34.9823,35.0075,34.9488,34.9907,49628.0
2020-07-21 13:50:00,41.71,41.71,41.61,41.62,22675.0,34.9907,34.9907,34.9068,34.9152,22675.0
2020-07-21 13:55:00,41.65,41.7,41.61,41.65,27063.0,34.9404,34.9823,34.9068,34.9404,27063.0
2020-07-21 14:00:00,41.66,41.71,41.63,41.69,20303.0,34.9488,34.9907,34.9236,34.9739,20303.0
2020-07-21 14:05:00,41.68,41.71,41.57,41.58,33911.0,34.9655,34.9907,34.8733,34.8816,33911.0
2020-07-21 14:10:00,41.58,41.58,41.43,41.48,40171.0,34.8816,34.8816,34.7558,34.7978,40171.0
2020-07-21 14:15:00,41.48,41.49,41.4,41.41,37357.0,34.7978,34.8061,34.7306,34.739,37357.0
2020-07-21 14:20:00,41.41,41.51,41.39,41.48,30981.0,34.739,34.8229,34.7223,34.7978,30981.0
2020-07-21 14:25:00,41.47,41.55,41.44,41.51,27307.0,34.7894,34.8565,34.7642,34.8229,27307.0
2020-07-21 14:30:00,41.51,41.62,41.48,41.53,27936.0,34.8229,34.9152,34.7978,34.8397,27936.0
2020-07-21 14:35:00,41.53,41.6,41.48,41.54,36646.0,34.8397,34.8984,34.7978,34.8481,36646.0
2020-07-21 14:40:00,41.54,41.68,41.53,41.66,31457.0,34.8481,34.9655,34.8397,34.9488,31457.0
2020-07-21 14:45:00,41.67,41.7,41.64,41.68,27096.0,34.9571,34.9823,34.932,34.9655,27096.0
2020-07-21 14:50:00,41.68,41.77,41.65,41.76,32206.0,34.9655,35.041,34.9404,35.0326,32206.0
2020-07-21 14:55:00,41.76,41.85,41.75,41.82,44251.0,35.0326,35.1081,35.0243,35.083,44251.0
2020-07-21 15:00:00,41.83,41.83,41.71,41.74,47828.0,35.0914,35.0914,34.9907,35.0159,47828.0
2020-07-21 15:05:00,41.73,41.82,41.68,41.82,47751.0,35.0075,35.083,34.9655,35.083,47751.0
2020-07-21 15:10:00,41.82,41.83,41.74,41.76,62471.0,35.083,35.0914,35.0159,35.0326,62471.0
2020-07-21 15:15:00,41.75,41.76,41.52,41.54,103406.0,35.0243,35.0326,34.8313,34.8481,103406.0
2020-07-21 15:20:00,41.53,41.58,41.49,41.51,45627.0,34.8397,34.8816,34.8061,34.8229,45627.0
2020-07-21 15:25:00,41.51,41.58,41.5,41.52,38706.0,34.8229,34.8816,34.8145,34.8313,38706.0
2020-07-21 15:30:00,41.53,41.57,41.4,41.41,65273.0,34.8397,34.8733,34.7306,34.739,65273.0
2020-07-21 15:35:00,41.43,41.46,41.37,41.41,64909.0,34.7558,34.781,34.7055,34.739,64909.0
2020-07-21 15:40:00,41.43,41.48,41.39,41.48,59030.0,34.7558,34.7978,34.7223,34.7978,59030.0
2020-07-21 15:45:00,41.47,41.61,41.47,41.54,76350.0,34.7894,34.9068,34.7894,34.8481,76350.0
2020-07-21 15:50:00,41.54,41.59,41.38,41.49,123305.0,34.8481,34.89,34.7139,34.8061,123305.0
2020-07-21 15:55:00,41.49,41.67,41.46,41.67,303815.0,34.8061,34.9571,34.781,34.9571,303815.0
2020-07-22 09:30:00,41.07,41.11,40.59,40.71,144008.0,34.4538,34.4874,34.0511,34.1518,144008.0
2020-07-22 09:35:00,40.74,41.06,40.55,40.63,140277.0,34.177,34.4454,34.0176,34.0847,140277.0
2020-07-22 09:40:00,40.62,40.73,40.53,40.73,70722.0,34.0763,34.1686,34.0008,34.1686,70722.0
2020-07-22 09:45:00,40.73,40.82,40.57,40.63,53512.0,34.1686,34.2441,34.0343,34.0847,53512.0
2020-07-22 09:50:00,40.6,40.64,40.42,40.62,89430.0,34.0595,34.0931,33.9085,34.0763,89430.0
2020-07-22 09:55:00,40.61,40.63,40.51,40.61,43840.0,34.0679,34.0847,33.984,34.0679,43840.0
2020-07-22 10:00:00,40.62,40.67,40.48,40.51,55206.0,34.0763,34.1182,33.9588,33.984,55206.0
2020-07-22 10:05:00,40.5,40.64,40.48,40.62,37009.0,33.9756,34.0931,33.9588,34.0763,37009.0
2020-07-22 10:10:00,40.61,40.65,40.32,40.35,75544.0,34.0679,34.1015,33.8246,33.8498,75544.0
2020-07-22 10:15:00,40.34,40.52,40.32,40.52,44644.0,33.8414,33.9924,33.8246,33.9924,44644.0
2020-07-22 10:20:00,40.52,40.63,40.49,40.55,34640.0,33.9924,34.0847,33.9672,34.0176,34640.0
2020-07-22 10:25:00,40.56,40.62,40.47,40.51,35260.0,34.026,34.0763,33.9505,33.984,35260.0
2020-07-22 10:30:00,40.5,40.67,40.49,40.67,70565.0,33.9756,34.1182,33.9672,34.1182,70565.0
2020-07-22 10:35:00,40.67,40.84,40.67,40.81,46224.0,34.1182,34.2609,34.1182,34.2357,46224.0
2020-07-22 10:40:00,40.81,40.96,40.75,40.96,41665.0,34.2357,34.3615,34.1854,34.3615,41665.0
2020-07-22 10:45:00,40.97,40.97,40.77,40.77,38916.0,34.3699,34.3699,34.2021,34.2021,38916.0
2020-07-22 10:50:00,40.76,40.89,40.75,40.84,53305.0,34.1937,34.3028,34.1854,34.2609,53305.0
2020-07-22 10:55:00,40.83,40.99,40.83,40.99,33774.0,34.2525,34.3867,34.2525,34.3867,33774.0
2020-07-22 11:00:00,40.98,41.03,40.9,40.93,19454.0,34.3783,34.4202,34.3112,34.3364,19454.0
2020-07-22 11:05:00,40.94,41.06,40.93,40.93,33110.0,34.3447,34.4454,34.3364,34.3364,33110.0
2020-07-22 11:10:00,40.92,40.94,40.84,40.88,30029.0,34.328,34.3447,34.2609,34.2944,30029.0
2020-07-22 11:15:00,40.9,40.94,40.82,40.84,20386.0,34.3112,34.3447,34.2441,34.2609,20386.0
2020-07-22 11:20:00,40.86,40.91,40.83,40.84,34956.0,34.2776,34.3196,34.2525,34.2609,34956.0
2020-07-22 11:25:00,40.83,40.83,40.69,40.75,24311.0,34.2525,34.2525,34.135,34.1854,24311.0
2020-07-22 11:30:00,40.74,40.75,40.65,40.72,27174.0,34.177,34.1854,34.1015,34.1602,27174.0
2020-07-22 11:35:00,40.71,40.71,40.65,40.68,24064.0,34.1518,34.1518,34.1015,34.1266,24064.0
2020-07-22 11:40:00,40.67,40.67,40.51,40.51,27248.0,34.1182,34.1182,33.984,33.984,27248.0
2020-07-22 11:45:00,40.51,40.53,40.49,40.53,25662.0,33.984,34.0008,33.9672,34.0008,25662.0
2020-07-22 11:50:00,40.52,40.65,40.48,40.64,47616.0,33.9924,34.1015,33.9588,34.0931,47616.0
2020-07-22 11:55:00,40.64,40.64,40.48,40.51,59126.0,34.0931,34.0931,33.9588,33.984,59126.0
2020-07-22 12:00:00,40.52,40.6,40.49,40.57,36118.0,33.9924,34.0595,33.9672,34.0343,36118.0
2020-07-22 12:05:00,40.57,40.57,40.43,40.48,24828.0,34.0343,34.0343,33.9169,33.9588,24828.0
2020-07-22 12:10:00,40.46,40.63,40.43,40.61,28053.0,33.9421,34.0847,33.9169,34.0679,28053.0
2020-07-22 12:15:00,40.61,40.65,40.59,40.63,34175.0,34.0679,34.1015,34.0511,34.0847,34175.0
2020-07-22 12:20:00,40.61,40.67,40.61,40.64,29131.0,34.0679,34.1182,34.0679,34.0931,29131.0
2020-07-22 12:25:00,40.64,40.7,40.62,40.68,24356.0,34.0931,34.1434,34.0763,34.1266,24356.0
2020-07-22 12:30:00,40.67,40.77,40.67,40.76,27332.0,34.1182,34.2021,34.1182,34.1937,27332.0
2020-07-22 12:35:00,40.77,40.81,40.76,40.8,28491.0,34.2021,34.2357,34.1937,34.2273,28491.0
2020-07-22 12:40:00,40.79,40.87,40.76,40.85,33009.0,34.2189,34.286,34.1937,34.2692,33009.0
2020-07-22 12:45:00,40.85,40.95,40.84,40.95,24904.0,34.2692,34.3531,34.2609,34.3531,24904.0
2020-07-22 12:50:00,40.95,41.05,40.94,41.04,30635.0,34.3531,34.437,34.3447,34.4286,30635.0
2020-07-22 12:55:00,41.04,41.05,40.99,41.02,19265.0,34.4286,34.437,34.3867,34.4119,19265.0
2020-07-22 13:00:00,41.02,41.12,41.0,41.12,33036.0,34.4119,34.4957,34.3951,34.4957,33036.0
2020-07-22 13:05:00,41.12,41.18,41.11,41.11,37557.0,34.4957,34.5461,34.4874,34.4874,37557.0
2020-07-22 13:10:00,41.1,41.13,41.06,41.08,31480.0,34.479,34.5041,34.4454,34.4622,31480.0
2020-07-22 13:15:00,41.08,41.09,40.99,41.01,27021.0,34.4622,34.4706,34.3867,34.4035,27021.0
2020-07-22 13:20:00,41.02,41.09,40.98,41.07,23762.0,34.4119,34.4706,34.3783,34.4538,23762.0
2020-07-22 13:25:00,41.09,41.12,41.06,41.08,35871.0,34.4706,34.4957,34.4454,34.4622,35871.0
2020-07-22 13:30:00,41.09,41.12,41.06,41.07,27406.0,34.4706,34.4957,34.4454,34.4538,27406.0
2020-07-22 13:35:00,41.07,41.1,41.05,41.09,20414.0,34.4538,34.479,34.437,34.4706,20414.0
2020-07-22 13:40:00,41.08,41.08,40.98,41.05,18467.0,34.4622,34.4622,34.3783,34.437,18467.0
2020-07-22 13:45:00,41.06,41.06,40.94,40.98,25376.0,34.4454,34.4454,34.3447,34.3783,25376.0
2020-07-22 13:50:00,40.98,41.0,40.91,40.92,41983.0,34.3783,34.3951,34.3196,34.328,41983.0
2020-07-22 13:55:00,40.92,40.93,40.85,40.86,47518.0,34.328,34.3364,34.2692,34.2776,47518.0
2020-07-22 14:00:00,40.85,40.95,40.85,40.92,28509.0,34.2692,34.3531,34.2692,34.328,28509.0
2020-07-22 14:05:00,40.91,40.99,40.9,40.98,50660.0,34.3196,34.3867,34.3112,34.3783,50660.0
2020-07-22 14:10:00,40.98,41.22,40.97,41.22,106053.0,34.3783,34.5796,34.3699,34.5796,106053.0
2020-07-22 14:15:00,41.21,41.22,41.09,41.11,23649.0,34.5712,34.5796,34.4706,34.4874,23649.0
2020-07-22 14:20:00,41.11,41.12,41.04,41.04,11471.0,34.4874,34.4957,34.4286,34.4286,11471.0
2020-07-22 14:25:00,41.04,41.06,41.0,41.06,21630.0,34.4286,34.4454,34.3951,34.4454,21630.0
2020-07-22 14:30:00,41.05,41.1,40.99,41.1,35237.0,34.437,34.479,34.3867,34.479,35237.0
2020-07-22 14:35:00,41.1,41.12,41.04,41.1,23072.0,34.479,34.4957,34.4286,34.479,23072.0
2020-07-22 14:40:00,41.11,41.15,41.09,41.13,24357.0,34.4874,34.5209,34.4706,34.5041,24357.0
2020-07-22 14:45:00,41.12,41.22,41.11,41.19,37868.0,34.4957,34.5796,34.4874,34.5545,37868.0
2020-07-22 14:50:00,41.19,41.24,41.16,41.23,28053.0,34.5545,34.5964,34.5293,34.588,28053.0
2020-07-22 14:55:00,41.23,41.25,41.19,41.21,39559.0,34.588,34.6048,34.5545,34.5712,39559.0
2020-07-22 15:00:00,41.22,41.24,41.1,41.11,32131.0,34.5796,34.5964,34.479,34.4874,32131.0
2020-07-22 15:05:00,41.1,41.11,41.02,41.05,29631.0,34.479,34.4874,34.4119,34.437,29631.0
2020-07-22 15:10:00,41.05,41.06,40.95,40.99,198106.0,34.437,34.4454,34.3531,34.3867,198106.0
2020-07-22 15:15:00,40.98,41.06,40.96,41.01,64759.0,34.3783,34.4454,34.3615,34.4035,64759.0
2020-07-22 15:20:00,41.0,41.01,40.93,40.93,41304.0,34.3951,34.4035,34.3364,34.3364,41304.0
2020-07-22 15:25:00,40.93,40.99,40.91,40.99,50155.0,34.3364,34.3867,34.3196,34.3867,50155.0
2020-07-22 15:30:00,40.99,41.03,40.92,40.96,53385.0,34.3867,34.4202,34.328,34.3615,53385.0
2020-07-22 15:35:00,40.95,40.96,40.78,40.78,77078.0,34.3531,34.3615,34.2105,34.2105,77078.0
2020-07-22 15:40:00,40.78,40.9,40.77,40.88,79374.0,34.2105,34.3112,34.2021,34.2944,79374.0
2020-07-22 15:45:00,40.89,40.99,40.88,40.91,99507.0,34.3028,34.3867,34.2944,34.3196,99507.0
2020-07-22 15:50:00,40.91,40.92,40.79,40.82,134907.0,34.3196,34.328,34.2189,34.2441,134907.0
2020-07-22 15:55:00,40.83,40.94,40.81,40.88,289713.0,34.2525,34.3447,34.2357,34.2944,289713.0
2020-07-23 09:30:00,40.53,41.13,40.53,41.12,148071.0,34.0008,34.5041,34.0008,34.4957,148071.0
2020-07-23 09:35:00,41.09,41.13,40.64,40.68,39815.0,34.4706,34.5041,34.0931,34.1266,39815.0
2020-07-23 09:40:00,40.66,40.66,40.41,40.51,50772.0,34.1099,34.1099,33.9001,33.984,50772.0
2020-07-23 09:45:00,40.52,40.63,40.43,40.47,74968.0,33.9924,34.0847,33.9169,33.9505,74968.0
2020-07-23 09:50:00,40.5,40.83,40.49,40.8,47310.0,33.9756,34.2525,33.9672,34.2273,47310.0
2020-07-23 09:55:00,40.81,40.81,40.64,40.69,44100.0,34.2357,34.2357,34.0931,34.135,44100.0
2020-07-23 10:00:00,40.71,40.77,40.52,40.64,68007.0,34.1518,34.2021,33.9924,34.0931,68007.0
2020-07-23 10:05:00,40.64,40.77,40.57,40.59,37949.0,34.0931,34.2021,34.0343,34.0511,37949.0
2020-07-23 10:10:00,40.58,40.6,40.47,40.6,67863.0,34.0427,34.0595,33.9505,34.0595,67863.0
2020-07-23 10:15:00,40.61,40.67,40.57,40.61,40762.0,34.0679,34.1182,34.0343,34.0679,40762.0
2020-07-23 10:20:00,40.61,40.62,40.53,40.55,26260.0,34.0679,34.0763,34.0008,34.0176,26260.0
2020-07-23 10:25:00,40.55,40.65,40.52,40.64,42760.0,34.0176,34.1015,33.9924,34.0931,42760.0
2020-07-23 10:30:00,40.65,40.66,40.51,40.52,17501.0,34.1015,34.1099,33.984,33.9924,17501.0
2020-07-23 10:35:00,40.52,40.56,40.43,40.55,18905.0,33.9924,34.026,33.9169,34.0176,18905.0
2020-07-23 10:40:00,40.56,40.61,40.53,40.57,34015.0,34.026,34.0679,34.0008,34.0343,34015.0
2020-07-23 10:45:00,40.57,40.57,40.43,40.45,55271.0,34.0343,34.0343,33.9169,33.9337,55271.0
2020-07-23 10:50:00,40.46,40.53,40.45,40.48,20002.0,33.9421,34.0008,33.9337,33.9588,20002.0
2020-07-23 10:55:00,40.48,40.49,40.35,40.42,28913.0,33.9588,33.9672,33.8498,33.9085,28913.0
2020-07-23 11:00:00,40.41,40.54,40.41,40.45,46571.0,33.9001,34.0092,33.9001,33.9337,46571.0
2020-07-23 11:05:00,40.47,40.52,40.39,40.45,73517.0,33.9505,33.9924,33.8833,33.9337,73517.0
2020-07-23 11:10:00,40.47,40.48,40.39,40.4,27724.0,33.9505,33.9588,33.8833,33.8917,27724.0
2020-07-23 11:15:00,40.39,40.41,40.33,40.33,36374.0,33.8833,33.9001,33.833,33.833,36374.0
2020-07-23 11:20:00,40.34,40.43,40.32,40.43,41190.0,33.8414,33.9169,33.8246,33.9169,41190.0
2020-07-23 11:25:00,40.42,40.48,40.36,40.48,31214.0,33.9085,33.9588,33.8582,33.9588,31214.0
2020-07-23 11:30:00,40.47,40.59,40.45,40.52,32579.0,33.9505,34.0511,33.9337,33.9924,32579.0
2020-07-23 11:35:00,40.51,40.55,40.46,40.53,26823.0,33.984,34.0176,33.9421,34.0008,26823.0
2020-07-23 11:40:00,40.52,40.61,40.51,40.57,22290.0,33.9924,34.0679,33.984,34.0343,22290.0
2020-07-23 11:45:00,40.57,40.67,40.56,40.65,26044.0,34.0343,34.1182,34.026,34.1015,26044.0
2020-07-23 11:50:00,40.65,40.68,40.6,40.64,77369.0,34.1015,34.1266,34.0595,34.0931,77369.0
2020-07-23 11:55:00,40.62,40.66,40.6,40.65,20413.0,34.0763,34.1099,34.0595,34.1015,20413.0
2020-07-23 12:00:00,40.64,40.75,40.62,40.63,63491.0,34.0931,34.1854,34.0763,34.0847,63491.0
2020-07-23 12:05:00,40.62,40.63,40.52,40.55,33970.0,34.0763,34.0847,33.9924,34.0176,33970.0
2020-07-23 12:10:00,40.56,40.66,40.56,40.62,30588.0,34.026,34.1099,34.026,34.0763,30588.0
2020-07-23 12:15:00,40.61,40.8,40.59,40.8,19913.0,34.0679,34.2273,34.0511,34.2273,19913.0
2020-07-23 12:20:00,40.8,40.87,40.79,40.85,40113.0,34.2273,34.286,34.2189,34.2692,40113.0
2020-07-23 12:25:00,40.84,40.9,40.8,40.88,36509.0,34.2609,34.3112,34.2273,34.2944,36509.0
2020-07-23 12:30:00,40.9,40.99,40.87,40.96,108004.0,34.3112,34.3867,34.286,34.3615,108004.0
2020-07-23 12:35:00,40.96,41.01,40.91,40.93,68289.0,34.3615,34.4035,34.3196,34.3364,68289.0
2020-07-23 12:40:00,40.91,41.05,40.9,40.95,26658.0,34.3196,34.437,34.3112,34.3531,26658.0
2020-07-23 12:45:00,40.96,41.0,40.91,40.92,22600.0,34.3615,34.3951,34.3196,34.328,22600.0
2020-07-23 12:50:00,40.91,40.95,40.83,40.86,28763.0,34.3196,34.3531,34.2525,34.2776,28763.0
2020-07-23 12:55:00,40.87,40.88,40.63,40.65,52929.0,34.286,34.2944,34.0847,34.1015,52929.0
2020-07-23 13:00:00,40.65,40.69,40.6,40.69,39723.0,34.1015,34.135,34.0595,34.135,39723.0
2020-07-23 13:05:00,40.68,40.72,40.63,40.65,25275.0,34.1266,34.1602,34.0847,34.1015,25275.0
2020-07-23 13:10:00,40.65,40.72,40.65,40.69,28686.0,34.1015,34.1602,34.1015,34.135,28686.0
2020-07-23 13:15:00,40.69,40.74,40.64,40.66,20965.0,34.135,34.177,34.0931,34.1099,20965.0
2020-07-23 13:20:00,40.67,40.71,40.62,40.65,31285.0,34.1182,34.1518,34.0763,34.1015,31285.0
2020-07-23 13:25:00,40.67,40.73,40.64,40.72,56642.0,34.1182,34.1686,34.0931,34.1602,56642.0
2020-07-23 13:30:00,40.72,40.79,40.64,40.75,78298.0,34.1602,34.2189,34.0931,34.1854,78298.0
2020-07-23 13:35:00,40.76,40.78,40.68,40.69,23337.0,34.1937,34.2105,34.1266,34.135,23337.0
2020-07-23 13:40:00,40.7,40.71,40.47,40.48,64626.0,34.1434,34.1518,33.9505,33.9588,64626.0
2020-07-23 13:45:00,40.47,40.49,40.44,40.47,29001.0,33.9505,33.9672,33.9253,33.9505,29001.0
2020-07-23 13:50:00,40.47,40.51,40.4,40.42,37197.0,33.9505,33.984,33.8917,33.9085,37197.0
2020-07-23 13:55:00,40.43,40.49,40.37,40.47,34265.0,33.9169,33.9672,33.8666,33.9505,34265.0
2020-07-23 14:00:00,40.47,40.51,40.41,40.49,34261.0,33.9505,33.984,33.9001,33.9672,34261.0
2020-07-23 14:05:00,40.51,40.6,40.45,40.48,53352.0,33.984,34.0595,33.9337,33.9588,53352.0
2020-07-23 14:10:00,40.48,40.49,40.33,40.34,30104.0,33.9588,33.9672,33.833,33.8414,30104.0
2020-07-23 14:15:00,40.34,40.37,40.3,40.34,42784.0,33.8414,33.8666,33.8078,33.8414,42784.0
2020-07-23 14:20:00,40.34,40.39,40.24,40.34,51914.0,33.8414,33.8833,33.7575,33.8414,51914.0
2020-07-23 14:25:00,40.35,40.42,40.33,40.42,50335.0,33.8498,33.9085,33.833,33.9085,50335.0
2020-07-23 14:30:00,40.41,40.48,40.36,40.47,46312.0,33.9001,33.9588,33.8582,33.9505,46312.0
2020-07-23 14:35:00,40.47,40.5,40.37,40.37,29869.0,33.9505,33.9756,33.8666,33.8666,29869.0
2020-07-23 14:40:00,40.38,40.44,40.32,40.35,34745.0,33.875,33.9253,33.8246,33.8498,34745.0
2020-07-23 14:45:00,40.34,40.42,40.3,40.4,21041.0,33.8414,33.9085,33.8078,33.8917,21041.0
2020-07-23 14:50:00,40.4,40.49,40.37,40.48,40654.0,33.8917,33.9672,33.8666,33.9588,40654.0
2020-07-23 14:55:00,40.47,40.47,40.37,40.38,45569.0,33.9505,33.9505,33.8666,33.875,45569.0
2020-07-23 15:00:00,40.38,40.5,40.38,40.48,31275.0,33.875,33.9756,33.875,33.9588,31275.0
2020-07-23 15:05:00,40.48,40.49,40.36,40.37,38920.0,33.9588,33.9672,33.8582,33.8666,38920.0
2020-07-23 15:10:00,40.37,40.47,40.34,40.4,47681.0,33.8666,33.9505,33.8414,33.8917,47681.0
2020-07-23 15:15:00,40.38,40.46,40.36,40.37,67324.0,33.875,33.9421,33.8582,33.8666,67324.0
2020-07-23 15:20:00,40.37,40.45,40.33,40.34,59269.0,33.8666,33.9337,33.833,33.8414,59269.0
2020-07-23 15:25:00,40.34,40.39,40.3,40.37,69543.0,33.8414,33.8833,33.8078,33.8666,69543.0
2020-07-23 15:30:00,40.37,40.37,40.22,40.34,94058.0,33.8666,33.8666,33.7407,33.8414,94058.0
2020-07-23 15:35:00,40.33,40.47,40.32,40.36,87649.0,33.833,33.9505,33.8246,33.8582,87649.0
2020-07-23 15:40:00,40.37,40.48,40.35,40.41,70397.0,33.8666,33.9588,33.8498,33.9001,70397.0
2020-07-23 15:45:00,40.41,40.44,40.32,40.38,143322.0,33.9001,33.9253,33.8246,33.875,143322.0
2020-07-23 15:50:00,40.37,40.41,40.28,40.39,176063.0,33.8666,33.9001,33.7911,33.8833,176063.0
2020-07-23 15:55:00,40.38,40.54,40.37,40.46,410788.0,33.875,34.0092,33.8666,33.9421,410788.0
2020-07-24 09:30:00,40.74,40.75,40.42,40.74,160105.0,34.177,34.1854,33.9085,34.177,160105.0
2020-07-24 09:35:00,40.72,41.0,40.71,40.84,121572.0,34.1602,34.3951,34.1518,34.2609,121572.0
2020-07-24 09:40:00,40.86,41.02,40.72,40.78,92738.0,34.2776,34.4119,34.1602,34.2105,92738.0
2020-07-24 09:45:00,40.8,41.09,40.77,41.09,60403.0,34.2273,34.4706,34.2021,34.4706,60403.0
2020-07-24 09:50:00,41.09,41.14,40.94,40.95,73809.0,34.4706,34.5125,34.3447,34.3531,73809.0
2020-07-24 09:55:00,40.97,41.1,40.96,41.0,54718.0,34.3699,34.479,34.3615,34.3951,54718.0
2020-07-24 10:00:00,41.01,41.12,40.95,41.09,64566.0,34.4035,34.4957,34.3531,34.4706,64566.0
2020-07-24 10:05:00,41.07,41.07,40.89,40.91,44124.0,34.4538,34.4538,34.3028,34.3196,44124.0
2020-07-24 10:10:00,40.93,41.02,40.85,40.89,41767.0,34.3364,34.4119,34.2692,34.3028,41767.0
2020-07-24 10:15:00,40.9,40.94,40.74,40.91,37809.0,34.3112,34.3447,34.177,34.3196,37809.0
2020-07-24 10:20:00,40.91,41.02,40.84,41.02,47087.0,34.3196,34.4119,34.2609,34.4119,47087.0
2020-07-24 10:25:00,41.03,41.11,40.91,40.96,72489.0,34.4202,34.4874,34.3196,34.3615,72489.0
2020-07-24 10:30:00,40.98,41.11,40.94,41.03,66194.0,34.3783,34.4874,34.3447,34.4202,66194.0
2020-07-24 10:35:00,41.05,41.16,41.04,41.15,39990.0,34.437,34.5293,34.4286,34.5209,39990.0
2020-07-24 10:40:00,41.14,41.33,41.11,41.32,62452.0,34.5125,34.6719,34.4874,34.6635,62452.0
2020-07-24 10:45:00,41.33,41.36,41.26,41.29,39544.0,34.6719,34.6971,34.6132,34.6384,39544.0
2020-07-24 10:50:00,41.29,41.3,41.04,41.07,35733.0,34.6384,34.6467,34.4286,34.4538,35733.0
2020-07-24 10:55:00,41.06,41.06,40.92,40.92,23421.0,34.4454,34.4454,34.328,34.328,23421.0
2020-07-24 11:00:00,40.93,41.04,40.93,41.0,29852.0,34.3364,34.4286,34.3364,34.3951,29852.0
2020-07-24 11:05:00,40.99,40.99,40.87,40.89,27482.0,34.3867,34.3867,34.286,34.3028,27482.0
2020-07-24 11:10:00,40.89,40.92,40.8,40.82,30161.0,34.3028,34.328,34.2273,34.2441,30161.0
2020-07-24 11:15:00,40.81,40.88,40.8,40.82,19617.0,34.2357,34.2944,34.2273,34.2441,19617.0
2020-07-24 11:20:00,40.81,40.83,40.61,40.61,36472.0,34.2357,34.2525,34.0679,34.0679,36472.0
2020-07-24 11:25:00,40.6,40.68,40.59,40.63,25394.0,34.0595,34.1266,34.0511,34.0847,25394.0
2020-07-24 11:30:00,40.62,40.63,40.47,40.48,38428.0,34.0763,34.0847,33.9505,33.9588,38428.0
2020-07-24 11:35:00,40.49,40.64,40.46,40.61,49264.0,33.9672,34.0931,33.9421,34.0679,49264.0
2020-07-24 11:40:00,40.61,40.66,40.57,40.6,33989.0,34.0679,34.1099,34.0343,34.0595,33989.0
2020-07-24 11:45:00,40.61,40.67,40.59,40.64,34154.0,34.0679,34.1182,34.0511,34.0931,34154.0
2020-07-24 11:50:00,40.65,40.7,40.64,40.69,21967.0,34.1015,34.1434,34.0931,34.135,21967.0
2020-07-24 11:55:00,40.69,40.71,40.57,40.59,36263.0,34.135,34.1518,34.0343,34.0511,36263.0
2020-07-24 12:00:00,40.59,40.65,40.59,40.62,20283.0,34.0511,34.1015,34.0511,34.0763,20283.0
2020-07-24 12:05:00,40.61,40.61,40.55,40.58,23456.0,34.0679,34.0679,34.0176,34.0427,23456.0
2020-07-24 12:10:00,40.58,40.76,40.58,40.74,46626.0,34.0427,34.1937,34.0427,34.177,46626.0
2020-07-24 12:15:00,40.74,40.85,40.73,40.82,38959.0,34.177,34.2692,34.1686,34.2441,38959.0
2020-07-24 12:20:00,40.8,40.82,40.73,40.8,33442.0,34.2273,34.2441,34.1686,34.2273,33442.0
2020-07-24 12:25:00,40.79,40.85,40.71,40.72,26012.0,34.2189,34.2692,34.1518,34.1602,26012.0
2020-07-24 12:30:00,40.72,40.79,40.72,40.78,44011.0,34.1602,34.2189,34.1602,34.2105,44011.0
2020-07-24 12:35:00,40.79,40.82,40.78,40.79,25189.0,34.2189,34.2441,34.2105,34.2189,25189.0
2020-07-24 12:40:00,40.78,40.81,40.73,40.77,37894.0,34.2105,34.2357,34.1686,34.2021,37894.0
2020-07-24 12:45:00,40.77,40.79,40.75,40.77,14800.0,34.2021,34.2189,34.1854,34.2021,14800.0
2020-07-24 12:50:00,40.76,40.82,40.75,40.77,19120.0,34.1937,34.2441,34.1854,34.2021,19120.0
2020-07-24 12:55:00,40.77,40.78,40.68,40.71,51578.0,34.2021,34.2105,34.1266,34.1518,51578.0
2020-07-24 13:00:00,40.71,40.77,40.69,40.72,24052.0,34.1518,34.2021,34.135,34.1602,24052.0
2020-07-24 13:05:00,40.71,40.71,40.61,40.64,34886.0,34.1518,34.1518,34.0679,34.0931,34886.0
2020-07-24 13:10:00,40.64,40.7,40.59,40.62,30911.0,34.0931,34.1434,34.0511,34.0763,30911.0
2020-07-24 13:15:00,40.63,40.64,40.56,40.61,26665.0,34.0847,34.0931,34.026,34.0679,26665.0
2020-07-24 13:20:00,40.61,40.63,40.58,40.61,40104.0,34.0679,34.0847,34.0427,34.0679,40104.0
2020-07-24 13:25:00,40.62,40.63,40.59,40.59,47566.0,34.0763,34.0847,34.0511,34.0511,47566.0
2020-07-24 13:30:00,40.59,40.6,40.55,40.55,20815.0,34.0511,34.0595,34.0176,34.0176,20815.0
2020-07-24 13:35:00,40.55,40.62,40.54,40.61,25535.0,34.0176,34.0763,34.0092,34.0679,25535.0
2020-07-24 13:40:00,40.61,40.61,40.53,40.59,32614.0,34.0679,34.0679,34.0008,34.0511,32614.0
2020-07-24 13:45:00,40.58,40.64,40.57,40.61,30145.0,34.0427,34.0931,34.0343,34.0679,30145.0
2020-07-24 13:50:00,40.61,40.63,40.54,40.62,33706.0,34.0679,34.0847,34.0092,34.0763,33706.0
2020-07-24 13:55:00,40.61,40.61,40.56,40.59,39352.0,34.0679,34.0679,34.026,34.0511,39352.0
2020-07-24 14:00:00,40.59,40.61,40.55,40.57,30083.0,34.0511,34.0679,34.0176,34.0343,30083.0
2020-07-24 14:05:00,40.57,40.65,40.55,40.64,27281.0,34.0343,34.1015,34.0176,34.0931,27281.0
2020-07-24 14:10:00,40.64,40.64,40.57,40.59,47401.0,34.0931,34.0931,34.0343,34.0511,47401.0
2020-07-24 14:15:00,40.6,40.64,40.57,40.62,56583.0,34.0595,34.0931,34.0343,34.0763,56583.0
2020-07-24 14:20:00,40.63,40.64,40.58,40.59,45822.0,34.0847,34.0931,34.0427,34.0511,45822.0
2020-07-24 14:25:00,40.6,40.66,40.59,40.62,68292.0,34.0595,34.1099,34.0511,34.0763,68292.0
2020-07-24 14:30:00,40.62,40.62,40.55,40.58,39431.0,34.0763,34.0763,34.0176,34.0427,39431.0
2020-07-24 14:35:00,40.58,40.6,40.55,40.59,30423.0,34.0427,34.0595,34.0176,34.0511,30423.0
2020-07-24 14:40:00,40.59,40.65,40.58,40.59,29776.0,34.0511,34.1015,34.0427,34.0511,29776.0
2020-07-24 14:45:00,40.58,40.62,40.53,40.55,24907.0,34.0427,34.0763,34.0008,34.0176,24907.0
2020-07-24 14:50:00,40.55,40.55,40.5,40.51,20033.0,34.0176,34.0176,33.9756,33.984,20033.0
2020-07-24 14:55:00,40.51,40.54,40.47,40.48,51241.0,33.984,34.0092,33.9505,33.9588,51241.0
2020-07-24 15:00:00,40.49,40.55,40.47,40.54,34455.0,33.9672,34.0176,33.9505,34.0092,34455.0
2020-07-24 15:05:00,40.54,40.54,40.44,40.47,122550.0,34.0092,34.0092,33.9253,33.9505,122550.0
2020-07-24 15:10:00,40.47,40.48,40.35,40.37,125264.0,33.9505,33.9588,33.8498,33.8666,125264.0
2020-07-24 15:15:00,40.37,40.4,40.24,40.24,62885.0,33.8666,33.8917,33.7575,33.7575,62885.0
2020-07-24 15:20:00,40.25,40.32,40.24,40.27,61795.0,33.7659,33.8246,33.7575,33.7827,61795.0
2020-07-24 15:25:00,40.27,40.27,40.18,40.19,134690.0,33.7827,33.7827,33.7072,33.7156,134690.0
2020-07-24 15:30:00,40.19,40.24,40.16,40.21,85520.0,33.7156,33.7575,33.6904,33.7323,85520.0
2020-07-24 15:35:00,40.21,40.28,40.18,40.26,181787.0,33.7323,33.7911,33.7072,33.7743,181787.0
2020-07-24 15:40:00,40.26,40.28,40.23,40.25,92469.0,33.7743,33.7911,33.7491,33.7659,92469.0
2020-07-24 15:45:00,40.25,40.31,40.22,40.27,134448.0,33.7659,33.8162,33.7407,33.7827,134448.0
2020-07-24 15:50:00,40.28,40.32,40.22,40.25,144130.0,33.7911,33.8246,33.7407,33.7659,144130.0
2020-07-24 15:55:00,40.25,40.33,40.19,40.28,318589.0,33.7659,33.833,33.7156,33.7911,318589.0
2020-07-27 09:30:00,39.92,40.14,39.68,39.74,229716.0,33.4891,33.6736,33.2877,33.3381,229716.0
2020-07-27 09:35:00,39.72,39.86,39.66,39.77,51887.0,33.3213,33.4387,33.2709,33.3632,51887.0
2020-07-27 09:40:00,39.78,40.03,39.71,39.98,61770.0,33.3716,33.5813,33.3129,33.5394,61770.0
2020-07-27 09:45:00,39.95,40.17,39.92,40.03,40673.0,33.5142,33.6988,33.4891,33.5813,40673.0
2020-07-27 09:50:00,40.03,40.17,39.98,40.11,43658.0,33.5813,33.6988,33.5394,33.6485,43658.0
2020-07-27 09:55:00,40.1,40.15,40.05,40.08,25554.0,33.6401,33.682,33.5981,33.6233,25554.0
2020-07-27 10:00:00,40.09,40.09,39.89,39.91,48991.0,33.6317,33.6317,33.4639,33.4807,48991.0
2020-07-27 10:05:00,39.91,40.08,39.89,40.06,40563.0,33.4807,33.6233,33.4639,33.6065,40563.0
2020-07-27 10:10:00,40.07,40.12,39.98,40.08,35664.0,33.6149,33.6568,33.5394,33.6233,35664.0
2020-07-27 10:15:00,40.08,40.13,40.03,40.11,32269.0,33.6233,33.6652,33.5813,33.6485,32269.0
2020-07-27 10:20:00,40.1,40.23,40.08,40.22,67044.0,33.6401,33.7491,33.6233,33.7407,67044.0
2020-07-27 10:25:00,40.22,40.37,40.15,40.35,35348.0,33.7407,33.8666,33.682,33.8498,35348.0
2020-07-27 10:30:00,40.34,40.34,40.25,40.3,29840.0,33.8414,33.8414,33.7659,33.8078,29840.0
2020-07-27 10:35:00,40.3,40.47,40.3,40.46,27310.0,33.8078,33.9505,33.8078,33.9421,27310.0
2020-07-27 10:40:00,40.48,40.48,40.24,40.25,33134.0,33.9588,33.9588,33.7575,33.7659,33134.0
2020-07-27 10:45:00,40.24,40.34,40.21,40.3,26229.0,33.7575,33.8414,33.7323,33.8078,26229.0
2020-07-27 10:50:00,40.31,40.35,40.26,40.3,29273.0,33.8162,33.8498,33.7743,33.8078,29273.0
2020-07-27 10:55:00,40.3,40.3,40.2,40.23,23836.0,33.8078,33.8078,33.724,33.7491,23836.0
2020-07-27 11:00:00,40.24,40.25,40.1,40.15,70612.0,33.7575,33.7659,33.6401,33.682,70612.0
2020-07-27 11:05:00,40.16,40.16,40.03,40.06,41137.0,33.6904,33.6904,33.5813,33.6065,41137.0
2020-07-27 11:10:00,40.06,40.19,40.06,40.13,31928.0,33.6065,33.7156,33.6065,33.6652,31928.0
2020-07-27 11:15:00,40.12,40.18,40.05,40.05,54049.0,33.6568,33.7072,33.5981,33.5981,54049.0
2020-07-27 11:20:00,40.04,40.07,40.0,40.01,60436.0,33.5897,33.6149,33.5562,33.5646,60436.0
2020-07-27 11:25:00,40.02,40.12,39.99,40.0,64967.0,33.573,33.6568,33.5478,33.5562,64967.0
2020-07-27 11:30:00,40.01,40.03,39.94,39.95,42607.0,33.5646,33.5813,33.5058,33.5142,42607.0
2020-07-27 11:35:00,39.94,39.95,39.85,39.89,31962.0,33.5058,33.5142,33.4303,33.4639,31962.0
2020-07-27 11:40:00,39.89,39.92,39.83,39.86,38948.0,33.4639,33.4891,33.4136,33.4387,38948.0
2020-07-27 11:45:00,39.86,39.86,39.73,39.76,50770.0,33.4387,33.4387,33.3297,33.3548,50770.0
2020-07-27 11:50:00,39.76,39.8,39.73,39.75,24727.0,33.3548,33.3884,33.3297,33.3464,24727.0
2020-07-27 11:55:00,39.74,39.75,39.67,39.71,21650.0,33.3381,33.3464,33.2793,33.3129,21650.0
2020-07-27 12:00:00,39.71,39.76,39.7,39.74,21670.0,33.3129,33.3548,33.3045,33.3381,21670.0
2020-07-27 12:05:00,39.74,39.84,39.71,39.83,39685.0,33.3381,33.4219,33.3129,33.4136,39685.0
2020-07-27 12:10:00,39.83,39.84,39.7,39.71,20542.0,33.4136,33.4219,33.3045,33.3129,20542.0
2020-07-27 12:15:00,39.71,39.81,39.7,39.78,21792.0,33.3129,33.3968,33.3045,33.3716,21792.0
2020-07-27 12:20:00,39.78,39.83,39.77,39.8,12483.0,33.3716,33.4136,33.3632,33.3884,12483.0
2020-07-27 12:25:00,39.8,39.94,39.79,39.94,16474.0,33.3884,33.5058,33.38,33.5058,16474.0
2020-07-27 12:30:00,39.95,40.0,39.89,39.97,34385.0,33.5142,33.5562,33.4639,33.531,34385.0
2020-07-27 12:35:00,39.96,39.98,39.92,39.93,22746.0,33.5226,33.5394,33.4891,33.4974,22746.0
2020-07-27 12:40:00,39.93,39.99,39.93,39.95,15921.0,33.4974,33.5478,33.4974,33.5142,15921.0
2020-07-27 12:45:00,39.95,39.99,39.94,39.98,10743.0,33.5142,33.5478,33.5058,33.5394,10743.0
2020-07-27 12:50:00,39.99,40.01,39.95,39.96,37998.0,33.5478,33.5646,33.5142,33.5226,37998.0
2020-07-27 12:55:00,39.96,39.97,39.87,39.89,27793.0,33.5226,33.531,33.4471,33.4639,27793.0
2020-07-27 13:00:00,39.88,39.9,39.85,39.85,18697.0,33.4555,33.4723,33.4303,33.4303,18697.0
2020-07-27 13:05:00,39.84,39.86,39.81,39.83,13876.0,33.4219,33.4387,33.3968,33.4136,13876.0
2020-07-27 13:10:00,39.84,39.89,39.84,39.86,17132.0,33.4219,33.4639,33.4219,33.4387,17132.0
2020-07-27 13:15:00,39.86,39.93,39.85,39.89,17202.0,33.4387,33.4974,33.4303,33.4639,17202.0
2020-07-27 13:20:00,39.89,39.9,39.82,39.84,20363.0,33.4639,33.4723,33.4052,33.4219,20363.0
2020-07-27 13:25:00,39.83,39.86,39.79,39.85,18483.0,33.4136,33.4387,33.38,33.4303,18483.0
2020-07-27 13:30:00,39.86,39.92,39.84,39.92,22182.0,33.4387,33.4891,33.4219,33.4891,22182.0
2020-07-27 13:35:00,39.93,39.97,39.92,39.97,17852.0,33.4974,33.531,33.4891,33.531,17852.0
2020-07-27 13:40:00,39.96,39.96,39.87,39.93,23661.0,33.5226,33.5226,33.4471,33.4974,23661.0
2020-07-27 13:45:00,39.93,39.97,39.91,39.94,22738.0,33.4974,33.531,33.4807,33.5058,22738.0
2020-07-27 13:50:00,39.95,39.97,39.91,39.93,32413.0,33.5142,33.531,33.4807,33.4974,32413.0
2020-07-27 13:55:00,39.94,39.94,39.88,39.88,19694.0,33.5058,33.5058,33.4555,33.4555,19694.0
2020-07-27 14:00:00,39.89,39.89,39.82,39.82,31011.0,33.4639,33.4639,33.4052,33.4052,31011.0
2020-07-27 14:05:00,39.82,39.84,39.81,39.84,31455.0,33.4052,33.4219,33.3968,33.4219,31455.0
2020-07-27 14:10:00,39.84,39.85,39.72,39.72,23922.0,33.4219,33.4303,33.3213,33.3213,23922.0
2020-07-27 14:15:00,39.72,39.74,39.7,39.72,31004.0,33.3213,33.3381,33.3045,33.3213,31004.0
2020-07-27 14:20:00,39.72,39.77,39.71,39.76,23942.0,33.3213,33.3632,33.3129,33.3548,23942.0
2020-07-27 14:25:00,39.76,39.79,39.72,39.72,34398.0,33.3548,33.38,33.3213,33.3213,34398.0
2020-07-27 14:30:00,39.72,39.75,39.69,39.72,28352.0,33.3213,33.3464,33.2961,33.3213,28352.0
2020-07-27 14:35:00,39.71,39.76,39.7,39.76,26079.0,33.3129,33.3548,33.3045,33.3548,26079.0
2020-07-27 14:40:00,39.76,39.78,39.73,39.73,29401.0,33.3548,33.3716,33.3297,33.3297,29401.0
2020-07-27 14:45:00,39.74,39.74,39.7,39.71,43269.0,33.3381,33.3381,33.3045,33.3129,43269.0
2020-07-27 14:50:00,39.7,39.7,39.66,39.66,44139.0,33.3045,33.3045,33.2709,33.2709,44139.0
2020-07-27 14:55:00,39.66,39.67,39.6,39.63,56649.0,33.2709,33.2793,33.2206,33.2458,56649.0
2020-07-27 15:00:00,39.62,39.63,39.55,39.55,62016.0,33.2374,33.2458,33.1787,33.1787,62016.0
2020-07-27 15:05:00,39.55,39.56,39.52,39.52,48607.0,33.1787,33.1871,33.1535,33.1535,48607.0
2020-07-27 15:10:00,39.52,39.53,39.44,39.45,108746.0,33.1535,33.1619,33.0864,33.0948,108746.0
2020-07-27 15:15:00,39.46,39.56,39.46,39.52,70982.0,33.1032,33.1871,33.1032,33.1535,70982.0
2020-07-27 15:20:00,39.51,39.65,39.51,39.62,82335.0,33.1451,33.2626,33.1451,33.2374,82335.0
2020-07-27 15:25:00,39.62,39.62,39.56,39.61,53929.0,33.2374,33.2374,33.1871,33.229,53929.0
2020-07-27 15:30:00,39.61,39.76,39.59,39.76,85445.0,33.229,33.3548,33.2122,33.3548,85445.0
2020-07-27 15:35:00,39.75,39.76,39.64,39.64,81424.0,33.3464,33.3548,33.2542,33.2542,81424.0
2020-07-27 15:40:00,39.64,39.66,39.55,39.56,99601.0,33.2542,33.2709,33.1787,33.1871,99601.0
2020-07-27 15:45:00,39.56,39.63,39.52,39.63,139265.0,33.1871,33.2458,33.1535,33.2458,139265.0
2020-07-27 15:50:00,39.66,39.68,39.6,39.66,237012.0,33.2709,33.2877,33.2206,33.2709,237012.0
2020-07-27 15:55:00,39.66,39.79,39.6,39.78,547148.0,33.2709,33.38,33.2206,33.3716,547148.0
2020-07-28 09:30:00,39.57,39.96,39.5,39.79,101116.0,33.1954,33.5226,33.1367,33.38,101116.0
2020-07-28 09:35:00,39.79,39.84,39.56,39.65,47509.0,33.38,33.4219,33.1871,33.2626,47509.0
2020-07-28 09:40:00,39.67,39.7,39.53,39.53,50910.0,33.2793,33.3045,33.1619,33.1619,50910.0
2020-07-28 09:45:00,39.51,39.63,39.44,39.59,56289.0,33.1451,33.2458,33.0864,33.2122,56289.0
2020-07-28 09:50:00,39.58,39.65,39.52,39.53,27720.0,33.2038,33.2626,33.1535,33.1619,27720.0
2020-07-28 09:55:00,39.5,39.59,39.34,39.37,72559.0,33.1367,33.2122,33.0025,33.0277,72559.0
2020-07-28 10:00:00,39.38,39.59,39.34,39.53,52043.0,33.0361,33.2122,33.0025,33.1619,52043.0
2020-07-28 10:05:00,39.54,39.67,39.51,39.63,20265.0,33.1703,33.2793,33.1451,33.2458,20265.0
2020-07-28 10:10:00,39.64,39.68,39.57,39.62,24223.0,33.2542,33.2877,33.1954,33.2374,24223.0
2020-07-28 10:15:00,39.64,39.77,39.63,39.71,42977.0,33.2542,33.3632,33.2458,33.3129,42977.0
2020-07-28 10:20:00,39.73,39.76,39.55,39.61,47441.0,33.3297,33.3548,33.1787,33.229,47441.0
2020-07-28 10:25:00,39.61,39.61,39.46,39.54,28048.0,33.229,33.229,33.1032,33.1703,28048.0
2020-07-28 10:30:00,39.55,39.59,39.44,39.44,52470.0,33.1787,33.2122,33.0864,33.0864,52470.0
2020-07-28 10:35:00,39.42,39.49,39.39,39.49,41071.0,33.0696,33.1283,33.0444,33.1283,41071.0
2020-07-28 10:40:00,39.5,39.51,39.4,39.4,34996.0,33.1367,33.1451,33.0528,33.0528,34996.0
2020-07-28 10:45:00,39.41,39.47,39.36,39.4,46328.0,33.0612,33.1116,33.0193,33.0528,46328.0
2020-07-28 10:50:00,39.4,39.43,39.37,39.4,36878.0,33.0528,33.078,33.0277,33.0528,36878.0
2020-07-28 10:55:00,39.38,39.52,39.37,39.45,36901.0,33.0361,33.1535,33.0277,33.0948,36901.0
2020-07-28 11:00:00,39.46,39.5,39.32,39.36,29220.0,33.1032,33.1367,32.9857,33.0193,29220.0
2020-07-28 11:05:00,39.36,39.37,39.31,39.36,20185.0,33.0193,33.0277,32.9773,33.0193,20185.0
2020-07-28 11:10:00,39.36,39.47,39.32,39.41,59554.0,33.0193,33.1116,32.9857,33.0612,59554.0
2020-07-28 11:15:00,39.41,39.41,39.32,39.33,34216.0,33.0612,33.0612,32.9857,32.9941,34216.0
2020-07-28 11:20:00,39.32,39.34,39.25,39.29,49190.0,32.9857,33.0025,32.927,32.9606,49190.0
2020-07-28 11:25:00,39.3,39.33,39.28,39.3,58612.0,32.9689,32.9941,32.9522,32.9689,58612.0
2020-07-28 11:30:00,39.3,39.39,39.29,39.36,23146.0,32.9689,33.0444,32.9606,33.0193,23146.0
2020-07-28 11:35:00,39.37,39.45,39.31,39.44,34738.0,33.0277,33.0948,32.9773,33.0864,34738.0
2020-07-28 11:40:00,39.42,39.45,39.4,39.43,16221.0,33.0696,33.0948,33.0528,33.078,16221.0
2020-07-28 11:45:00,39.43,39.47,39.39,39.47,16268.0,33.078,33.1116,33.0444,33.1116,16268.0
2020-07-28 11:50:00,39.47,39.47,39.32,39.32,29458.0,33.1116,33.1116,32.9857,32.9857,29458.0
2020-07-28 11:55:00,39.33,39.49,39.32,39.47,55962.0,32.9941,33.1283,32.9857,33.1116,55962.0
2020-07-28 12:00:00,39.46,39.46,39.35,39.4,38888.0,33.1032,33.1032,33.0109,33.0528,38888.0
2020-07-28 12:05:00,39.41,39.42,39.31,39.31,23762.0,33.0612,33.0696,32.9773,32.9773,23762.0
2020-07-28 12:10:00,39.32,39.33,39.23,39.23,53653.0,32.9857,32.9941,32.9102,32.9102,53653.0
2020-07-28 12:15:00,39.24,39.29,39.18,39.21,34000.0,32.9186,32.9606,32.8683,32.8934,34000.0
2020-07-28 12:20:00,39.2,39.22,39.17,39.21,37927.0,32.885,32.9018,32.8599,32.8934,37927.0
2020-07-28 12:25:00,39.22,39.23,39.15,39.19,39424.0,32.9018,32.9102,32.8431,32.8767,39424.0
2020-07-28 12:30:00,39.18,39.23,39.15,39.23,23309.0,32.8683,32.9102,32.8431,32.9102,23309.0
2020-07-28 12:35:00,39.24,39.29,39.21,39.27,50003.0,32.9186,32.9606,32.8934,32.9438,50003.0
2020-07-28 12:40:00,39.27,39.27,39.19,39.25,17666.0,32.9438,32.9438,32.8767,32.927,17666.0
2020-07-28 12:45:00,39.24,39.29,39.23,39.26,19057.0,32.9186,32.9606,32.9102,32.9354,19057.0
2020-07-28 12:50:00,39.27,39.32,39.25,39.3,22176.0,32.9438,32.9857,32.927,32.9689,22176.0
2020-07-28 12:55:00,39.3,39.35,39.27,39.33,40629.0,32.9689,33.0109,32.9438,32.9941,40629.0
2020-07-28 13:00:00,39.33,39.37,39.31,39.35,21120.0,32.9941,33.0277,32.9773,33.0109,21120.0
2020-07-28 13:05:00,39.35,39.43,39.35,39.38,35934.0,33.0109,33.078,33.0109,33.0361,35934.0
2020-07-28 13:10:00,39.39,39.39,39.26,39.29,36208.0,33.0444,33.0444,32.9354,32.9606,36208.0
2020-07-28 13:15:00,39.3,39.33,39.28,39.3,26269.0,32.9689,32.9941,32.9522,32.9689,26269.0
2020-07-28 13:20:00,39.31,39.35,39.31,39.32,26929.0,32.9773,33.0109,32.9773,32.9857,26929.0
2020-07-28 13:25:00,39.31,39.31,39.26,39.3,33171.0,32.9773,32.9773,32.9354,32.9689,33171.0
2020-07-28 13:30:00,39.31,39.33,39.23,39.23,24995.0,32.9773,32.9941,32.9102,32.9102,24995.0
2020-07-28 13:35:00,39.23,39.24,39.18,39.21,37194.0,32.9102,32.9186,32.8683,32.8934,37194.0
2020-07-28 13:40:00,39.22,39.25,39.19,39.25,12561.0,32.9018,32.927,32.8767,32.927,12561.0
2020-07-28 13:45:00,39.25,39.26,39.19,39.2,13272.0,32.927,32.9354,32.8767,32.885,13272.0
2020-07-28 13:50:00,39.21,39.26,39.21,39.25,20297.0,32.8934,32.9354,32.8934,32.927,20297.0
2020-07-28 13:55:00,39.27,39.3,39.21,39.24,43055.0,32.9438,32.9689,32.8934,32.9186,43055.0
2020-07-28 14:00:00,39.24,39.36,39.24,39.36,19385.0,32.9186,33.0193,32.9186,33.0193,19385.0
2020-07-28 14:05:00,39.34,39.42,39.33,39.39,14289.0,33.0025,33.0696,32.9941,33.0444,14289.0
2020-07-28 14:10:00,39.39,39.45,39.37,39.39,35707.0,33.0444,33.0948,33.0277,33.0444,35707.0
2020-07-28 14:15:00,39.39,39.44,39.39,39.41,32573.0,33.0444,33.0864,33.0444,33.0612,32573.0
2020-07-28 14:20:00,39.4,39.41,39.37,39.4,27501.0,33.0528,33.0612,33.0277,33.0528,27501.0
2020-07-28 14:25:00,39.4,39.41,39.33,39.36,22949.0,33.0528,33.0612,32.9941,33.0193,22949.0
2020-07-28 14:30:00,39.36,39.42,39.35,39.39,19875.0,33.0193,33.0696,33.0109,33.0444,19875.0
2020-07-28 14:35:00,39.38,39.4,39.29,39.37,37268.0,33.0361,33.0528,32.9606,33.0277,37268.0
2020-07-28 14:40:00,39.37,39.37,39.28,39.3,30661.0,33.0277,33.0277,32.9522,32.9689,30661.0
2020-07-28 14:45:00,39.3,39.32,39.25,39.26,31028.0,32.9689,32.9857,32.927,32.9354,31028.0
2020-07-28 14:50:00,39.26,39.27,39.19,39.25,33808.0,32.9354,32.9438,32.8767,32.927,33808.0
2020-07-28 14:55:00,39.25,39.26,39.21,39.22,45344.0,32.927,32.9354,32.8934,32.9018,45344.0
2020-07-28 15:00:00,39.22,39.24,39.15,39.17,36190.0,32.9018,32.9186,32.8431,32.8599,36190.0
2020-07-28 15:05:00,39.17,39.19,39.13,39.14,85367.0,32.8599,32.8767,32.8263,32.8347,85367.0
2020-07-28 15:10:00,39.15,39.21,39.12,39.13,49224.0,32.8431,32.8934,32.8179,32.8263,49224.0
2020-07-28 15:15:00,39.13,39.13,39.0,39.08,213078.0,32.8263,32.8263,32.7173,32.7844,213078.0
2020-07-28 15:20:00,39.08,39.1,39.04,39.07,64203.0,32.7844,32.8012,32.7508,32.776,64203.0
2020-07-28 15:25:00,39.07,39.1,38.96,38.97,160205.0,32.776,32.8012,32.6837,32.6921,160205.0
2020-07-28 15:30:00,38.98,39.02,38.93,38.93,79665.0,32.7005,32.734,32.6585,32.6585,79665.0
2020-07-28 15:35:00,38.93,38.99,38.92,38.95,78611.0,32.6585,32.7089,32.6502,32.6753,78611.0
2020-07-28 15:40:00,38.96,39.02,38.91,38.98,91957.0,32.6837,32.734,32.6418,32.7005,91957.0
2020-07-28 15:45:00,38.99,39.02,38.95,38.97,117354.0,32.7089,32.734,32.6753,32.6921,117354.0
2020-07-28 15:50:00,38.97,39.03,38.87,38.88,306259.0,32.6921,32.7424,32.6082,32.6166,306259.0
2020-07-28 15:55:00,38.88,38.96,38.8,38.96,451257.0,32.6166,32.6837,32.5495,32.6837,451257.0
2020-07-29 09:30:00,38.97,39.04,38.69,38.95,151317.0,32.6921,32.7508,32.4572,32.6753,151317.0
2020-07-29 09:35:00,38.94,38.95,38.62,38.66,85365.0,32.6669,32.6753,32.3985,32.432,85365.0
2020-07-29 09:40:00,38.64,38.79,38.61,38.71,90337.0,32.4153,32.5411,32.3901,32.474,90337.0
2020-07-29 09:45:00,38.71,38.85,38.6,38.85,132362.0,32.474,32.5914,32.3817,32.5914,132362.0
2020-07-29 09:50:00,38.85,39.15,38.81,39.06,178752.0,32.5914,32.8431,32.5579,32.7676,178752.0
2020-07-29 09:55:00,39.05,39.07,38.7,38.73,139616.0,32.7592,32.776,32.4656,32.4908,139616.0
2020-07-29 10:00:00,38.72,38.83,38.66,38.78,71298.0,32.4824,32.5747,32.432,32.5327,71298.0
2020-07-29 10:05:00,38.76,38.86,38.71,38.8,42122.0,32.5159,32.5998,32.474,32.5495,42122.0
2020-07-29 10:10:00,38.8,39.01,38.75,38.91,166281.0,32.5495,32.7257,32.5075,32.6418,166281.0
2020-07-29 10:15:00,38.92,39.01,38.85,38.94,75452.0,32.6502,32.7257,32.5914,32.6669,75452.0
2020-07-29 10:20:00,38.96,39.1,38.9,39.1,56615.0,32.6837,32.8012,32.6334,32.8012,56615.0
2020-07-29 10:25:00,39.11,39.11,39.01,39.05,38419.0,32.8095,32.8095,32.7257,32.7592,38419.0
2020-07-29 10:30:00,39.06,39.13,39.0,39.04,61696.0,32.7676,32.8263,32.7173,32.7508,61696.0
2020-07-29 10:35:00,39.03,39.06,38.9,38.98,55106.0,32.7424,32.7676,32.6334,32.7005,55106.0
2020-07-29 10:40:00,38.98,39.06,38.91,38.92,90413.0,32.7005,32.7676,32.6418,32.6502,90413.0
2020-07-29 10:45:00,38.91,39.03,38.91,39.01,54648.0,32.6418,32.7424,32.6418,32.7257,54648.0
2020-07-29 10:50:00,39.01,39.19,39.01,39.17,33543.0,32.7257,32.8767,32.7257,32.8599,33543.0
2020-07-29 10:55:00,39.17,39.18,39.1,39.16,72439.0,32.8599,32.8683,32.8012,32.8515,72439.0
2020-07-29 11:00:00,39.16,39.23,39.1,39.14,40210.0,32.8515,32.9102,32.8012,32.8347,40210.0
2020-07-29 11:05:00,39.13,39.13,39.02,39.03,39866.0,32.8263,32.8263,32.734,32.7424,39866.0
2020-07-29 11:10:00,39.05,39.07,38.96,39.05,52501.0,32.7592,32.776,32.6837,32.7592,52501.0
2020-07-29 11:15:00,39.05,39.12,39.04,39.08,25137.0,32.7592,32.8179,32.7508,32.7844,25137.0
2020-07-29 11:20:00,39.08,39.11,39.01,39.1,23233.0,32.7844,32.8095,32.7257,32.8012,23233.0
2020-07-29 11:25:00,39.11,39.19,39.08,39.19,42513.0,32.8095,32.8767,32.7844,32.8767,42513.0
2020-07-29 11:30:00,39.19,39.28,39.17,39.25,100927.0,32.8767,32.9522,32.8599,32.927,100927.0
2020-07-29 11:35:00,39.27,39.4,39.24,39.4,48677.0,32.9438,33.0528,32.9186,33.0528,48677.0
2020-07-29 11:40:00,39.4,39.4,39.28,39.28,28747.0,33.0528,33.0528,32.9522,32.9522,28747.0
2020-07-29 11:45:00,39.27,39.31,39.24,39.25,21286.0,32.9438,32.9773,32.9186,32.927,21286.0
2020-07-29 11:50:00,39.22,39.28,39.21,39.25,28735.0,32.9018,32.9522,32.8934,32.927,28735.0
2020-07-29 11:55:00,39.24,39.25,39.19,39.21,41814.0,32.9186,32.927,32.8767,32.8934,41814.0
2020-07-29 12:00:00,39.21,39.29,39.19,39.27,28882.0,32.8934,32.9606,32.8767,32.9438,28882.0
2020-07-29 12:05:00,39.27,39.38,39.25,39.36,89016.0,32.9438,33.0361,32.927,33.0193,89016.0
2020-07-29 12:10:00,39.35,39.36,39.29,39.29,25535.0,33.0109,33.0193,32.9606,32.9606,25535.0
2020-07-29 12:15:00,39.3,39.32,39.25,39.32,31269.0,32.9689,32.9857,32.927,32.9857,31269.0
2020-07-29 12:20:00,39.33,39.41,39.33,39.41,9144.0,32.9941,33.0612,32.9941,33.0612,9144.0
2020-07-29 12:25:00,39.4,39.4,39.34,39.34,17794.0,33.0528,33.0528,33.0025,33.0025,17794.0
2020-07-29 12:30:00,39.34,39.4,39.3,39.31,26910.0,33.0025,33.0528,32.9689,32.9773,26910.0
2020-07-29 12:35:00,39.31,39.38,39.29,39.36,14372.0,32.9773,33.0361,32.9606,33.0193,14372.0
2020-07-29 12:40:00,39.37,39.4,39.35,39.36,20707.0,33.0277,33.0528,33.0109,33.0193,20707.0
2020-07-29 12:45:00,39.35,39.36,39.31,39.31,38939.0,33.0109,33.0193,32.9773,32.9773,38939.0
2020-07-29 12:50:00,39.32,39.32,39.25,39.26,30050.0,32.9857,32.9857,32.927,32.9354,30050.0
2020-07-29 12:55:00,39.26,39.26,39.17,39.19,37650.0,32.9354,32.9354,32.8599,32.8767,37650.0
2020-07-29 13:00:00,39.19,39.21,39.16,39.21,34161.0,32.8767,32.8934,32.8515,32.8934,34161.0
2020-07-29 13:05:00,39.21,39.21,39.14,39.16,60969.0,32.8934,32.8934,32.8347,32.8515,60969.0
2020-07-29 13:10:00,39.16,39.19,39.15,39.19,19370.0,32.8515,32.8767,32.8431,32.8767,19370.0
2020-07-29 13:15:00,39.19,39.26,39.19,39.25,15579.0,32.8767,32.9354,32.8767,32.927,15579.0
2020-07-29 13:20:00,39.25,39.33,39.24,39.29,18717.0,32.927,32.9941,32.9186,32.9606,18717.0
2020-07-29 13:25:00,39.29,39.37,39.28,39.33,23694.0,32.9606,33.0277,32.9522,32.9941,23694.0
2020-07-29 13:30:00,39.34,39.39,39.32,39.35,42555.0,33.0025,33.0444,32.9857,33.0109,42555.0
2020-07-29 13:35:00,39.34,39.35,39.27,39.3,29775.0,33.0025,33.0109,32.9438,32.9689,29775.0
2020-07-29 13:40:00,39.3,39.38,39.29,39.37,14100.0,32.9689,33.0361,32.9606,33.0277,14100.0
2020-07-29 13:45:00,39.36,39.41,39.35,39.4,33538.0,33.0193,33.0612,33.0109,33.0528,33538.0
2020-07-29 13:50:00,39.41,39.46,39.39,39.42,28196.0,33.0612,33.1032,33.0444,33.0696,28196.0
2020-07-29 13:55:00,39.4,39.43,39.39,39.4,33123.0,33.0528,33.078,33.0444,33.0528,33123.0
2020-07-29 14:00:00,39.4,39.43,39.34,39.34,49358.0,33.0528,33.078,33.0025,33.0025,49358.0
2020-07-29 14:05:00,39.34,39.38,39.32,39.34,24114.0,33.0025,33.0361,32.9857,33.0025,24114.0
2020-07-29 14:10:00,39.34,39.38,39.27,39.29,42419.0,33.0025,33.0361,32.9438,32.9606,42419.0
2020-07-29 14:15:00,39.29,39.34,39.28,39.32,58317.0,32.9606,33.0025,32.9522,32.9857,58317.0
2020-07-29 14:20:00,39.32,39.37,39.31,39.35,51333.0,32.9857,33.0277,32.9773,33.0109,51333.0
2020-07-29 14:25:00,39.35,39.35,39.24,39.27,75741.0,33.0109,33.0109,32.9186,32.9438,75741.0
2020-07-29 14:30:00,39.27,39.46,39.24,39.46,144629.0,32.9438,33.1032,32.9186,33.1032,144629.0
2020-07-29 14:35:00,39.47,39.51,39.44,39.51,61960.0,33.1116,33.1451,33.0864,33.1451,61960.0
2020-07-29 14:40:00,39.51,39.55,39.48,39.54,59409.0,33.1451,33.1787,33.1199,33.1703,59409.0
2020-07-29 14:45:00,39.54,39.59,39.52,39.57,35485.0,33.1703,33.2122,33.1535,33.1954,35485.0
2020-07-29 14:50:00,39.57,39.6,39.54,39.58,29651.0,33.1954,33.2206,33.1703,33.2038,29651.0
2020-07-29 14:55:00,39.59,39.62,39.49,39.49,73048.0,33.2122,33.2374,33.1283,33.1283,73048.0
2020-07-29 15:00:00,39.49,39.53,39.38,39.4,68072.0,33.1283,33.1619,33.0361,33.0528,68072.0
2020-07-29 15:05:00,39.41,39.47,39.4,39.45,33972.0,33.0612,33.1116,33.0528,33.0948,33972.0
2020-07-29 15:10:00,39.45,39.55,39.44,39.55,38243.0,33.0948,33.1787,33.0864,33.1787,38243.0
2020-07-29 15:15:00,39.55,39.62,39.53,39.61,43489.0,33.1787,33.2374,33.1619,33.229,43489.0
2020-07-29 15:20:00,39.62,39.71,39.61,39.68,65598.0,33.2374,33.3129,33.229,33.2877,65598.0
2020-07-29 15:25:00,39.68,39.72,39.62,39.71,59211.0,33.2877,33.3213,33.2374,33.3129,59211.0
2020-07-29 15:30:00,39.72,39.78,39.68,39.73,80519.0,33.3213,33.3716,33.2877,33.3297,80519.0
2020-07-29 15:35:00,39.73,39.79,39.7,39.74,53630.0,33.3297,33.38,33.3045,33.3381,53630.0
2020-07-29 15:40:00,39.74,39.8,39.68,39.75,130948.0,33.3381,33.3884,33.2877,33.3464,130948.0
2020-07-29 15:45:00,39.74,39.78,39.69,39.76,92071.0,33.3381,33.3716,33.2961,33.3548,92071.0
2020-07-29 15:50:00,39.76,39.8,39.68,39.71,147271.0,33.3548,33.3884,33.2877,33.3129,147271.0
2020-07-29 15:55:00,39.71,39.93,39.69,39.89,387209.0,33.3129,33.4974,33.2961,33.4639,387209.0
2020-07-30 09:30:00,38.12,38.47,37.19,37.26,468033.0,31.979,32.2726,31.1989,31.2576,468033.0
2020-07-30 09:35:00,37.25,37.26,36.25,36.94,620580.0,31.2492,31.2576,30.4103,30.9891,620580.0
2020-07-30 09:40:00,36.94,37.01,36.46,36.73,399833.0,30.9891,31.0478,30.5865,30.813,399833.0
2020-07-30 09:45:00,36.73,36.78,36.34,36.43,529525.0,30.813,30.8549,30.4858,30.5613,529525.0
2020-07-30 09:50:00,36.42,36.42,35.9,36.11,347034.0,30.5529,30.5529,30.1167,30.2928,347034.0
2020-07-30 09:55:00,36.08,36.75,36.08,36.38,331436.0,30.2677,30.8297,30.2677,30.5193,331436.0
2020-07-30 10:00:00,36.38,36.59,36.22,36.59,307139.0,30.5193,30.6955,30.3851,30.6955,307139.0
2020-07-30 10:05:00,36.58,36.68,36.27,36.29,225673.0,30.6871,30.771,30.4271,30.4438,225673.0
2020-07-30 10:10:00,36.28,36.63,36.26,36.32,282548.0,30.4354,30.7291,30.4187,30.469,282548.0
2020-07-30 10:15:00,36.32,36.57,36.25,36.52,195185.0,30.469,30.6787,30.4103,30.6368,195185.0
2020-07-30 10:20:00,36.52,37.38,36.41,37.29,423197.0,30.6368,31.3582,30.5445,31.2827,423197.0
2020-07-30 10:25:00,37.29,37.46,37.04,37.39,352579.0,31.2827,31.4254,31.073,31.3666,352579.0
2020-07-30 10:30:00,37.36,38.2,37.36,37.91,405062.0,31.3415,32.0461,31.3415,31.8029,405062.0
2020-07-30 10:35:00,37.89,37.96,37.43,37.48,182152.0,31.7861,31.8448,31.4002,31.4421,182152.0
2020-07-30 10:40:00,37.49,37.92,37.36,37.57,185413.0,31.4505,31.8113,31.3415,31.5176,185413.0
2020-07-30 10:45:00,37.55,37.82,37.43,37.59,115537.0,31.5009,31.7274,31.4002,31.5344,115537.0
2020-07-30 10:50:00,37.59,37.79,37.53,37.71,138325.0,31.5344,31.7022,31.4841,31.6351,138325.0
2020-07-30 10:55:00,37.71,37.9,37.61,37.82,93389.0,31.6351,31.7945,31.5512,31.7274,93389.0
2020-07-30 11:00:00,37.82,38.0,37.75,37.86,125352.0,31.7274,31.8784,31.6686,31.7609,125352.0
2020-07-30 11:05:00,37.87,37.87,37.67,37.71,51686.0,31.7693,31.7693,31.6015,31.6351,51686.0
2020-07-30 11:10:00,37.72,37.98,37.64,37.95,59826.0,31.6435,31.8616,31.5764,31.8364,59826.0
2020-07-30 11:15:00,37.96,38.05,37.61,37.64,107151.0,31.8448,31.9203,31.5512,31.5764,107151.0
2020-07-30 11:20:00,37.63,37.68,37.5,37.64,141938.0,31.568,31.6099,31.4589,31.5764,141938.0
2020-07-30 11:25:00,37.64,37.83,37.56,37.78,126347.0,31.5764,31.7358,31.5092,31.6938,126347.0
2020-07-30 11:30:00,37.8,37.82,37.57,37.61,94167.0,31.7106,31.7274,31.5176,31.5512,94167.0
2020-07-30 11:35:00,37.63,37.82,37.62,37.73,52059.0,31.568,31.7274,31.5596,31.6519,52059.0
2020-07-30 11:40:00,37.72,37.75,37.55,37.64,42141.0,31.6435,31.6686,31.5009,31.5764,42141.0
2020-07-30 11:45:00,37.63,37.64,37.43,37.49,81451.0,31.568,31.5764,31.4002,31.4505,81451.0
2020-07-30 11:50:00,37.47,37.59,37.46,37.55,36646.0,31.4337,31.5344,31.4254,31.5009,36646.0
2020-07-30 11:55:00,37.55,37.71,37.53,37.69,50824.0,31.5009,31.6351,31.4841,31.6183,50824.0
2020-07-30 12:00:00,37.69,37.8,37.66,37.79,70392.0,31.6183,31.7106,31.5931,31.7022,70392.0
2020-07-30 12:05:00,37.79,37.87,37.73,37.73,42597.0,31.7022,31.7693,31.6519,31.6519,42597.0
2020-07-30 12:10:00,37.73,37.85,37.73,37.84,43665.0,31.6519,31.7525,31.6519,31.7441,43665.0
2020-07-30 12:15:00,37.85,38.03,37.84,38.02,65958.0,31.7525,31.9035,31.7441,31.8951,65958.0
2020-07-30 12:20:00,38.02,38.02,37.83,37.9,60350.0,31.8951,31.8951,31.7358,31.7945,60350.0
2020-07-30 12:25:00,37.91,37.97,37.83,37.89,72391.0,31.8029,31.8532,31.7358,31.7861,72391.0
2020-07-30 12:30:00,37.89,37.95,37.84,37.85,57842.0,31.7861,31.8364,31.7441,31.7525,57842.0
2020-07-30 12:35:00,37.86,37.95,37.85,37.87,38303.0,31.7609,31.8364,31.7525,31.7693,38303.0
2020-07-30 12:40:00,37.87,37.91,37.8,37.83,37184.0,31.7693,31.8029,31.7106,31.7358,37184.0
2020-07-30 12:45:00,37.84,37.94,37.83,37.94,35124.0,31.7441,31.828,31.7358,31.828,35124.0
2020-07-30 12:50:00,37.93,37.99,37.91,37.96,43651.0,31.8196,31.87,31.8029,31.8448,43651.0
2020-07-30 12:55:00,37.96,37.96,37.78,37.78,54820.0,31.8448,31.8448,31.6938,31.6938,54820.0
2020-07-30 13:00:00,37.78,37.83,37.75,37.83,40802.0,31.6938,31.7358,31.6686,31.7358,40802.0
2020-07-30 13:05:00,37.83,37.85,37.73,37.75,116787.0,31.7358,31.7525,31.6519,31.6686,116787.0
2020-07-30 13:10:00,37.75,37.75,37.69,37.73,49622.0,31.6686,31.6686,31.6183,31.6519,49622.0
2020-07-30 13:15:00,37.73,37.73,37.57,37.59,54305.0,31.6519,31.6519,31.5176,31.5344,54305.0
2020-07-30 13:20:00,37.59,37.59,37.51,37.52,47684.0,31.5344,31.5344,31.4673,31.4757,47684.0
2020-07-30 13:25:00,37.52,37.52,37.4,37.45,105100.0,31.4757,31.4757,31.375,31.417,105100.0
2020-07-30 13:30:00,37.45,37.53,37.38,37.42,98086.0,31.417,31.4841,31.3582,31.3918,98086.0
2020-07-30 13:35:00,37.43,37.5,37.43,37.45,51921.0,31.4002,31.4589,31.4002,31.417,51921.0
2020-07-30 13:40:00,37.45,37.5,37.44,37.48,40600.0,31.417,31.4589,31.4086,31.4421,40600.0
2020-07-30 13:45:00,37.48,37.51,37.41,37.41,67353.0,31.4421,31.4673,31.3834,31.3834,67353.0
2020-07-30 13:50:00,37.42,37.47,37.36,37.37,42034.0,31.3918,31.4337,31.3415,31.3499,42034.0
2020-07-30 13:55:00,37.36,37.36,37.27,37.27,87857.0,31.3415,31.3415,31.266,31.266,87857.0
2020-07-30 14:00:00,37.27,37.33,37.26,37.31,108548.0,31.266,31.3163,31.2576,31.2995,108548.0
2020-07-30 14:05:00,37.32,37.55,37.31,37.43,100972.0,31.3079,31.5009,31.2995,31.4002,100972.0
2020-07-30 14:10:00,37.42,37.45,37.37,37.45,64422.0,31.3918,31.417,31.3499,31.417,64422.0
2020-07-30 14:15:00,37.44,37.56,37.44,37.5,58355.0,31.4086,31.5092,31.4086,31.4589,58355.0
2020-07-30 14:20:00,37.5,37.68,37.49,37.68,69312.0,31.4589,31.6099,31.4505,31.6099,69312.0
2020-07-30 14:25:00,37.68,37.76,37.62,37.63,69706.0,31.6099,31.677,31.5596,31.568,69706.0
2020-07-30 14:30:00,37.64,37.68,37.6,37.68,49889.0,31.5764,31.6099,31.5428,31.6099,49889.0
2020-07-30 14:35:00,37.68,37.73,37.63,37.63,46978.0,31.6099,31.6519,31.568,31.568,46978.0
2020-07-30 14:40:00,37.63,37.71,37.63,37.67,36880.0,31.568,31.6351,31.568,31.6015,36880.0
2020-07-30 14:45:00,37.68,37.82,37.66,37.79,66532.0,31.6099,31.7274,31.5931,31.7022,66532.0
2020-07-30 14:50:00,37.8,37.83,37.74,37.74,58526.0,31.7106,31.7358,31.6602,31.6602,58526.0
2020-07-30 14:55:00,37.76,37.85,37.75,37.84,56240.0,31.677,31.7525,31.6686,31.7441,56240.0
2020-07-30 15:00:00,37.84,37.91,37.83,37.87,66798.0,31.7441,31.8029,31.7358,31.7693,66798.0
2020-07-30 15:05:00,37.87,37.91,37.83,37.9,121948.0,31.7693,31.8029,31.7358,31.7945,121948.0
2020-07-30 15:10:00,37.89,37.99,37.88,37.98,90036.0,31.7861,31.87,31.7777,31.8616,90036.0
2020-07-30 15:15:00,37.97,38.08,37.96,38.08,94782.0,31.8532,31.9455,31.8448,31.9455,94782.0
2020-07-30 15:20:00,38.08,38.12,38.04,38.09,142698.0,31.9455,31.979,31.9119,31.9539,142698.0
2020-07-30 15:25:00,38.09,38.16,38.06,38.13,141484.0,31.9539,32.0126,31.9287,31.9874,141484.0
2020-07-30 15:30:00,38.13,38.15,38.02,38.15,205672.0,31.9874,32.0042,31.8951,32.0042,205672.0
2020-07-30 15:35:00,38.15,38.21,37.99,38.0,185814.0,32.0042,32.0545,31.87,31.8784,185814.0
2020-07-30 15:40:00,37.99,38.0,37.74,37.76,212194.0,31.87,31.8784,31.6602,31.677,212194.0
2020-07-30 15:45:00,37.76,37.85,37.6,37.66,269389.0,31.677,31.7525,31.5428,31.5931,269389.0
2020-07-30 15:50:00,37.66,37.7,37.58,37.69,337123.0,31.5931,31.6267,31.526,31.6183,337123.0
2020-07-30 15:55:00,37.69,37.71,37.62,37.64,552258.0,31.6183,31.6351,31.5596,31.5764,552258.0
2020-07-31 09:30:00,37.05,37.6,37.0,37.3,240059.0,31.0814,31.5428,31.0395,31.2911,240059.0
2020-07-31 09:35:00,37.32,37.5,37.25,37.34,105206.0,31.3079,31.4589,31.2492,31.3247,105206.0
2020-07-31 09:40:00,37.34,37.48,37.19,37.25,71809.0,31.3247,31.4421,31.1989,31.2492,71809.0
2020-07-31 09:45:00,37.25,37.44,37.16,37.16,48048.0,31.2492,31.4086,31.1737,31.1737,48048.0
2020-07-31 09:50:00,37.15,37.43,37.09,37.32,91740.0,31.1653,31.4002,31.115,31.3079,91740.0
2020-07-31 09:55:00,37.33,37.41,37.24,37.36,76986.0,31.3163,31.3834,31.2408,31.3415,76986.0
2020-07-31 10:00:00,37.37,37.47,37.27,37.41,60818.0,31.3499,31.4337,31.266,31.3834,60818.0
2020-07-31 10:05:00,37.4,37.53,37.35,37.46,69528.0,31.375,31.4841,31.3331,31.4254,69528.0
2020-07-31 10:10:00,37.45,37.48,37.27,37.29,76378.0,31.417,31.4421,31.266,31.2827,76378.0
2020-07-31 10:15:00,37.29,37.43,37.22,37.22,89823.0,31.2827,31.4002,31.224,31.224,89823.0
2020-07-31 10:20:00,37.22,37.27,37.15,37.16,59567.0,31.224,31.266,31.1653,31.1737,59567.0
2020-07-31 10:25:00,37.16,37.2,36.99,37.1,90050.0,31.1737,31.2072,31.0311,31.1234,90050.0
2020-07-31 10:30:00,37.11,37.11,37.0,37.02,81258.0,31.1317,31.1317,31.0395,31.0562,81258.0
2020-07-31 10:35:00,37.0,37.02,36.8,36.82,80809.0,31.0395,31.0562,30.8717,30.8885,80809.0
2020-07-31 10:40:00,36.82,36.87,36.7,36.76,53302.0,30.8885,30.9304,30.7878,30.8381,53302.0
2020-07-31 10:45:00,36.75,36.9,36.73,36.9,127135.0,30.8297,30.9556,30.813,30.9556,127135.0
2020-07-31 10:50:00,36.91,37.01,36.85,36.92,110269.0,30.964,31.0478,30.9136,30.9723,110269.0
2020-07-31 10:55:00,36.91,37.0,36.81,36.98,54033.0,30.964,31.0395,30.8801,31.0227,54033.0
2020-07-31 11:00:00,36.97,37.01,36.88,36.91,56263.0,31.0143,31.0478,30.9388,30.964,56263.0
2020-07-31 11:05:00,36.91,37.04,36.9,37.01,56684.0,30.964,31.073,30.9556,31.0478,56684.0
2020-07-31 11:10:00,37.01,37.07,36.99,37.03,63628.0,31.0478,31.0982,31.0311,31.0646,63628.0
2020-07-31 11:15:00,37.04,37.1,36.99,37.08,58358.0,31.073,31.1234,31.0311,31.1066,58358.0
2020-07-31 11:20:00,37.09,37.18,37.02,37.05,53476.0,31.115,31.1905,31.0562,31.0814,53476.0
2020-07-31 11:25:00,37.05,37.12,36.99,37.11,43446.0,31.0814,31.1401,31.0311,31.1317,43446.0
2020-07-31 11:30:00,37.13,37.14,36.99,37.03,45343.0,31.1485,31.1569,31.0311,31.0646,45343.0
2020-07-31 11:35:00,37.04,37.05,36.99,37.01,54549.0,31.073,31.0814,31.0311,31.0478,54549.0
2020-07-31 11:40:00,37.0,37.04,36.87,36.87,47093.0,31.0395,31.073,30.9304,30.9304,47093.0
2020-07-31 11:45:00,36.88,36.95,36.85,36.93,35983.0,30.9388,30.9975,30.9136,30.9807,35983.0
2020-07-31 11:50:00,36.93,36.95,36.84,36.9,75138.0,30.9807,30.9975,30.9052,30.9556,75138.0
2020-07-31 11:55:00,36.88,36.93,36.84,36.9,49496.0,30.9388,30.9807,30.9052,30.9556,49496.0
2020-07-31 12:00:00,36.9,36.94,36.84,36.86,62457.0,30.9556,30.9891,30.9052,30.922,62457.0
2020-07-31 12:05:00,36.85,36.97,36.84,36.88,59989.0,30.9136,31.0143,30.9052,30.9388,59989.0
2020-07-31 12:10:00,36.89,37.0,36.89,37.0,31628.0,30.9472,31.0395,30.9472,31.0395,31628.0
2020-07-31 12:15:00,37.01,37.03,36.89,36.9,40551.0,31.0478,31.0646,30.9472,30.9556,40551.0
2020-07-31 12:20:00,36.89,36.95,36.88,36.91,25507.0,30.9472,30.9975,30.9388,30.964,25507.0
2020-07-31 12:25:00,36.91,37.11,36.9,37.08,38794.0,30.964,31.1317,30.9556,31.1066,38794.0
2020-07-31 12:30:00,37.08,37.12,37.03,37.05,27312.0,31.1066,31.1401,31.0646,31.0814,27312.0
2020-07-31 12:35:00,37.05,37.06,36.99,37.01,39257.0,31.0814,31.0898,31.0311,31.0478,39257.0
2020-07-31 12:40:00,37.02,37.17,37.01,37.08,73720.0,31.0562,31.1821,31.0478,31.1066,73720.0
2020-07-31 12:45:00,37.08,37.11,37.01,37.01,23141.0,31.1066,31.1317,31.0478,31.0478,23141.0
2020-07-31 12:50:00,37.02,37.08,37.0,37.06,44971.0,31.0562,31.1066,31.0395,31.0898,44971.0
2020-07-31 12:55:00,37.07,37.07,37.03,37.07,39608.0,31.0982,31.0982,31.0646,31.0982,39608.0
2020-07-31 13:00:00,37.07,37.07,37.02,37.02,36185.0,31.0982,31.0982,31.0562,31.0562,36185.0
2020-07-31 13:05:00,37.02,37.1,37.01,37.04,52776.0,31.0562,31.1234,31.0478,31.073,52776.0
2020-07-31 13:10:00,37.05,37.14,37.02,37.06,53764.0,31.0814,31.1569,31.0562,31.0898,53764.0
2020-07-31 13:15:00,37.05,37.13,37.05,37.1,33786.0,31.0814,31.1485,31.0814,31.1234,33786.0
2020-07-31 13:20:00,37.09,37.18,37.09,37.17,59411.0,31.115,31.1905,31.115,31.1821,59411.0
2020-07-31 13:25:00,37.16,37.21,37.13,37.14,41187.0,31.1737,31.2156,31.1485,31.1569,41187.0
2020-07-31 13:30:00,37.14,37.19,37.13,37.16,28409.0,31.1569,31.1989,31.1485,31.1737,28409.0
2020-07-31 13:35:00,37.17,37.18,37.13,37.16,30600.0,31.1821,31.1905,31.1485,31.1737,30600.0
2020-07-31 13:40:00,37.16,37.19,37.15,37.15,29833.0,31.1737,31.1989,31.1653,31.1653,29833.0
2020-07-31 13:45:00,37.15,37.15,37.1,37.15,40084.0,31.1653,31.1653,31.1234,31.1653,40084.0
2020-07-31 13:50:00,37.16,37.28,37.15,37.26,55758.0,31.1737,31.2744,31.1653,31.2576,55758.0
2020-07-31 13:55:00,37.25,37.25,37.15,37.23,66940.0,31.2492,31.2492,31.1653,31.2324,66940.0
2020-07-31 14:00:00,37.23,37.27,37.19,37.21,48676.0,31.2324,31.266,31.1989,31.2156,48676.0
2020-07-31 14:05:00,37.22,37.22,37.05,37.05,56328.0,31.224,31.224,31.0814,31.0814,56328.0
2020-07-31 14:10:00,37.05,37.11,37.04,37.08,89979.0,31.0814,31.1317,31.073,31.1066,89979.0
2020-07-31 14:15:00,37.08,37.12,37.07,37.11,29128.0,31.1066,31.1401,31.0982,31.1317,29128.0
2020-07-31 14:20:00,37.1,37.12,37.05,37.07,37903.0,31.1234,31.1401,31.0814,31.0982,37903.0
2020-07-31 14:25:00,37.08,37.15,37.07,37.11,26567.0,31.1066,31.1653,31.0982,31.1317,26567.0
2020-07-31 14:30:00,37.11,37.14,37.07,37.12,53273.0,31.1317,31.1569,31.0982,31.1401,53273.0
2020-07-31 14:35:00,37.13,37.18,37.1,37.1,38857.0,31.1485,31.1905,31.1234,31.1234,38857.0
2020-07-31 14:40:00,37.11,37.21,37.1,37.18,48434.0,31.1317,31.2156,31.1234,31.1905,48434.0
2020-07-31 14:45:00,37.18,37.19,37.11,37.12,45116.0,31.1905,31.1989,31.1317,31.1401,45116.0
2020-07-31 14:50:00,37.13,37.21,37.12,37.15,36364.0,31.1485,31.2156,31.1401,31.1653,36364.0
2020-07-31 14:55:00,37.16,37.22,37.12,37.19,56514.0,31.1737,31.224,31.1401,31.1989,56514.0
2020-07-31 15:00:00,37.19,37.29,37.17,37.24,56943.0,31.1989,31.2827,31.1821,31.2408,56943.0
2020-07-31 15:05:00,37.25,37.31,37.2,37.28,64822.0,31.2492,31.2995,31.2072,31.2744,64822.0
2020-07-31 15:10:00,37.27,37.28,37.17,37.18,42074.0,31.266,31.2744,31.1821,31.1905,42074.0
2020-07-31 15:15:00,37.18,37.23,37.12,37.2,76526.0,31.1905,31.2324,31.1401,31.2072,76526.0
2020-07-31 15:20:00,37.2,37.23,37.14,37.18,66023.0,31.2072,31.2324,31.1569,31.1905,66023.0
2020-07-31 15:25:00,37.17,37.18,37.1,37.11,48938.0,31.1821,31.1905,31.1234,31.1317,48938.0
2020-07-31 15:30:00,37.11,37.17,37.08,37.09,142980.0,31.1317,31.1821,31.1066,31.115,142980.0
2020-07-31 15:35:00,37.11,37.15,37.06,37.08,146694.0,31.1317,31.1653,31.0898,31.1066,146694.0
2020-07-31 15:40:00,37.08,37.09,37.0,37.05,117290.0,31.1066,31.115,31.0395,31.0814,117290.0
2020-07-31 15:45:00,37.06,37.19,37.05,37.15,157908.0,31.0898,31.1989,31.0814,31.1653,157908.0
2020-07-31 15:50:00,37.15,37.21,37.11,37.12,277731.0,31.1653,31.2156,31.1317,31.1401,277731.0
2020-07-31 15:55:00,37.11,37.42,37.11,37.39,647984.0,31.1317,31.3918,31.1317,31.3666,647984.0
2020-08-03 09:30:00,37.27,37.34,37.07,37.12,252549.0,31.266,31.3247,31.0982,31.1401,252549.0
2020-08-03 09:35:00,37.11,37.36,37.04,37.11,173667.0,31.1317,31.3415,31.073,31.1317,173667.0
2020-08-03 09:40:00,37.11,37.12,36.85,36.97,110900.0,31.1317,31.1401,30.9136,31.0143,110900.0
2020-08-03 09:45:00,36.97,37.01,36.8,36.89,88871.0,31.0143,31.0478,30.8717,30.9472,88871.0
2020-08-03 09:50:00,36.9,36.96,36.81,36.91,45516.0,30.9556,31.0059,30.8801,30.964,45516.0
2020-08-03 09:55:00,36.91,36.98,36.85,36.93,61867.0,30.964,31.0227,30.9136,30.9807,61867.0
2020-08-03 10:00:00,36.92,37.03,36.88,36.97,67030.0,30.9723,31.0646,30.9388,31.0143,67030.0
2020-08-03 10:05:00,36.97,37.05,36.91,36.98,62343.0,31.0143,31.0814,30.964,31.0227,62343.0
2020-08-03 10:10:00,36.98,37.0,36.85,36.94,86570.0,31.0227,31.0395,30.9136,30.9891,86570.0
2020-08-03 10:15:00,36.94,37.04,36.88,36.91,65316.0,30.9891,31.073,30.9388,30.964,65316.0
2020-08-03 10:20:00,36.91,36.96,36.78,36.8,123243.0,30.964,31.0059,30.8549,30.8717,123243.0
2020-08-03 10:25:00,36.8,36.83,36.73,36.77,61682.0,30.8717,30.8968,30.813,30.8465,61682.0
2020-08-03 10:30:00,36.77,36.91,36.71,36.9,66810.0,30.8465,30.964,30.7962,30.9556,66810.0
2020-08-03 10:35:00,36.89,36.92,36.81,36.9,55638.0,30.9472,30.9723,30.8801,30.9556,55638.0
2020-08-03 10:40:00,36.91,36.98,36.88,36.93,43896.0,30.964,31.0227,30.9388,30.9807,43896.0
2020-08-03 10:45:00,36.93,36.95,36.82,36.93,73217.0,30.9807,30.9975,30.8885,30.9807,73217.0
2020-08-03 10:50:00,36.94,36.96,36.9,36.94,40310.0,30.9891,31.0059,30.9556,30.9891,40310.0
2020-08-03 10:55:00,36.94,37.01,36.91,36.97,56565.0,30.9891,31.0478,30.964,31.0143,56565.0
2020-08-03 11:00:00,36.98,37.07,36.97,37.01,87188.0,31.0227,31.0982,31.0143,31.0478,87188.0
2020-08-03 11:05:00,37.02,37.07,36.91,36.93,53469.0,31.0562,31.0982,30.964,30.9807,53469.0
2020-08-03 11:10:00,36.92,36.97,36.89,36.91,35574.0,30.9723,31.0143,30.9472,30.964,35574.0
2020-08-03 11:15:00,36.92,36.97,36.89,36.94,45696.0,30.9723,31.0143,30.9472,30.9891,45696.0
2020-08-03 11:20:00,36.93,37.05,36.93,37.01,38641.0,30.9807,31.0814,30.9807,31.0478,38641.0
2020-08-03 11:25:00,37.01,37.02,36.92,36.98,48289.0,31.0478,31.0562,30.9723,31.0227,48289.0
2020-08-03 11:30:00,36.99,36.99,36.94,36.96,41552.0,31.0311,31.0311,30.9891,31.0059,41552.0
2020-08-03 11:35:00,36.96,37.0,36.93,37.0,40042.0,31.0059,31.0395,30.9807,31.0395,40042.0
2020-08-03 11:40:00,37.0,37.06,36.98,37.02,54934.0,31.0395,31.0898,31.0227,31.0562,54934.0
2020-08-03 11:45:00,37.02,37.06,37.0,37.06,53150.0,31.0562,31.0898,31.0395,31.0898,53150.0
2020-08-03 11:50:00,37.06,37.1,37.04,37.06,55632.0,31.0898,31.1234,31.073,31.0898,55632.0
2020-08-03 11:55:00,37.07,37.07,36.94,36.98,220788.0,31.0982,31.0982,30.9891,31.0227,220788.0
2020-08-03 12:00:00,36.97,37.03,36.93,36.97,107472.0,31.0143,31.0646,30.9807,31.0143,107472.0
2020-08-03 12:05:00,36.97,36.99,36.9,36.92,45483.0,31.0143,31.0311,30.9556,30.9723,45483.0
2020-08-03 12:10:00,36.92,36.94,36.86,36.91,45631.0,30.9723,30.9891,30.922,30.964,45631.0
2020-08-03 12:15:00,36.9,36.94,36.86,36.94,32272.0,30.9556,30.9891,30.922,30.9891,32272.0
2020-08-03 12:20:00,36.94,36.99,36.91,36.94,46055.0,30.9891,31.0311,30.964,30.9891,46055.0
2020-08-03 12:25:00,36.94,36.97,36.93,36.94,57318.0,30.9891,31.0143,30.9807,30.9891,57318.0
2020-08-03 12:30:00,36.95,36.98,36.86,36.97,67714.0,30.9975,31.0227,30.922,31.0143,67714.0
2020-08-03 12:35:00,36.97,36.97,36.92,36.97,41428.0,31.0143,31.0143,30.9723,31.0143,41428.0
2020-08-03 12:40:00,36.96,37.0,36.94,36.98,124812.0,31.0059,31.0395,30.9891,31.0227,124812.0
2020-08-03 12:45:00,36.98,37.13,36.97,37.11,112278.0,31.0227,31.1485,31.0143,31.1317,112278.0
2020-08-03 12:50:00,37.11,37.2,37.1,37.17,43619.0,31.1317,31.2072,31.1234,31.1821,43619.0
2020-08-03 12:55:00,37.16,37.18,37.1,37.1,57088.0,31.1737,31.1905,31.1234,31.1234,57088.0
2020-08-03 13:00:00,37.11,37.14,37.02,37.06,77099.0,31.1317,31.1569,31.0562,31.0898,77099.0
2020-08-03 13:05:00,37.07,37.11,37.03,37.08,61729.0,31.0982,31.1317,31.0646,31.1066,61729.0
2020-08-03 13:10:00,37.08,37.1,37.02,37.03,45015.0,31.1066,31.1234,31.0562,31.0646,45015.0
2020-08-03 13:15:00,37.03,37.05,36.95,36.98,92758.0,31.0646,31.0814,30.9975,31.0227,92758.0
2020-08-03 13:20:00,36.98,37.1,36.97,37.09,57523.0,31.0227,31.1234,31.0143,31.115,57523.0
2020-08-03 13:25:00,37.09,37.36,37.06,37.33,169039.0,31.115,31.3415,31.0898,31.3163,169039.0
2020-08-03 13:30:00,37.33,37.33,37.22,37.32,79555.0,31.3163,31.3163,31.224,31.3079,79555.0
2020-08-03 13:35:00,37.33,37.38,37.29,37.38,56473.0,31.3163,31.3582,31.2827,31.3582,56473.0
2020-08-03 13:40:00,37.39,37.39,37.32,37.36,54615.0,31.3666,31.3666,31.3079,31.3415,54615.0
2020-08-03 13:45:00,37.37,37.37,37.23,37.25,38712.0,31.3499,31.3499,31.2324,31.2492,38712.0
2020-08-03 13:50:00,37.25,37.27,37.19,37.21,24412.0,31.2492,31.266,31.1989,31.2156,24412.0
2020-08-03 13:55:00,37.2,37.3,37.2,37.26,33339.0,31.2072,31.2911,31.2072,31.2576,33339.0
2020-08-03 14:00:00,37.26,37.28,37.21,37.24,27275.0,31.2576,31.2744,31.2156,31.2408,27275.0
2020-08-03 14:05:00,37.25,37.25,37.15,37.17,40284.0,31.2492,31.2492,31.1653,31.1821,40284.0
2020-08-03 14:10:00,37.18,37.18,37.08,37.15,34970.0,31.1905,31.1905,31.1066,31.1653,34970.0
2020-08-03 14:15:00,37.14,37.16,37.11,37.16,32162.0,31.1569,31.1737,31.1317,31.1737,32162.0
2020-08-03 14:20:00,37.16,37.19,37.13,37.13,30828.0,31.1737,31.1989,31.1485,31.1485,30828.0
2020-08-03 14:25:00,37.12,37.12,37.06,37.08,29067.0,31.1401,31.1401,31.0898,31.1066,29067.0
2020-08-03 14:30:00,37.08,37.1,37.01,37.04,48713.0,31.1066,31.1234,31.0478,31.073,48713.0
2020-08-03 14:35:00,37.04,37.07,37.02,37.04,42458.0,31.073,31.0982,31.0562,31.073,42458.0
2020-08-03 14:40:00,37.04,37.08,37.02,37.07,31472.0,31.073,31.1066,31.0562,31.0982,31472.0
2020-08-03 14:45:00,37.08,37.11,37.05,37.06,38014.0,31.1066,31.1317,31.0814,31.0898,38014.0
2020-08-03 14:50:00,37.07,37.08,37.01,37.07,41601.0,31.0982,31.1066,31.0478,31.0982,41601.0
2020-08-03 14:55:00,37.08,37.1,37.03,37.08,54593.0,31.1066,31.1234,31.0646,31.1066,54593.0
2020-08-03 15:00:00,37.08,37.1,37.0,37.0,95643.0,31.1066,31.1234,31.0395,31.0395,95643.0
2020-08-03 15:05:00,37.01,37.03,36.98,37.0,63265.0,31.0478,31.0646,31.0227,31.0395,63265.0
2020-08-03 15:10:00,37.01,37.06,36.96,37.0,70369.0,31.0478,31.0898,31.0059,31.0395,70369.0
2020-08-03 15:15:00,36.99,37.01,36.91,37.0,67017.0,31.0311,31.0478,30.964,31.0395,67017.0
2020-08-03 15:20:00,37.0,37.01,36.92,36.95,54199.0,31.0395,31.0478,30.9723,30.9975,54199.0
2020-08-03 15:25:00,36.96,37.0,36.94,36.95,47783.0,31.0059,31.0395,30.9891,30.9975,47783.0
2020-08-03 15:30:00,36.95,37.01,36.91,36.94,108420.0,30.9975,31.0478,30.964,30.9891,108420.0
2020-08-03 15:35:00,36.94,36.94,36.88,36.93,77603.0,30.9891,30.9891,30.9388,30.9807,77603.0
2020-08-03 15:40:00,36.93,36.98,36.87,36.91,187291.0,30.9807,31.0227,30.9304,30.964,187291.0
2020-08-03 15:45:00,36.91,36.95,36.8,36.8,277878.0,30.964,30.9975,30.8717,30.8717,277878.0
2020-08-03 15:50:00,36.8,36.86,36.74,36.75,338116.0,30.8717,30.922,30.8213,30.8297,338116.0
2020-08-03 15:55:00,36.74,36.86,36.69,36.7,571293.0,30.8213,30.922,30.7794,30.7878,571293.0
2020-08-04 09:30:00,36.66,37.08,36.47,36.9,213810.0,30.7542,31.1066,30.5948,30.9556,213810.0
2020-08-04 09:35:00,36.88,37.06,36.8,37.02,97272.0,30.9388,31.0898,30.8717,31.0562,97272.0
2020-08-04 09:40:00,37.01,37.03,36.86,37.02,107833.0,31.0478,31.0646,30.922,31.0562,107833.0
2020-08-04 09:45:00,37.03,37.04,36.87,36.89,84689.0,31.0646,31.073,30.9304,30.9472,84689.0
2020-08-04 09:50:00,36.88,37.19,36.88,37.18,72290.0,30.9388,31.1989,30.9388,31.1905,72290.0
2020-08-04 09:55:00,37.19,37.28,37.1,37.28,89734.0,31.1989,31.2744,31.1234,31.2744,89734.0
2020-08-04 10:00:00,37.26,37.31,37.17,37.28,86537.0,31.2576,31.2995,31.1821,31.2744,86537.0
2020-08-04 10:05:00,37.3,37.51,37.27,37.51,82130.0,31.2911,31.4673,31.266,31.4673,82130.0
2020-08-04 10:10:00,37.51,37.56,37.42,37.48,54627.0,31.4673,31.5092,31.3918,31.4421,54627.0
2020-08-04 10:15:00,37.47,37.49,37.37,37.4,44403.0,31.4337,31.4505,31.3499,31.375,44403.0
2020-08-04 10:20:00,37.4,37.43,37.33,37.35,45927.0,31.375,31.4002,31.3163,31.3331,45927.0
2020-08-04 10:25:00,37.33,37.37,37.31,37.36,48645.0,31.3163,31.3499,31.2995,31.3415,48645.0
2020-08-04 10:30:00,37.37,37.39,37.24,37.33,53348.0,31.3499,31.3666,31.2408,31.3163,53348.0
2020-08-04 10:35:00,37.33,37.47,37.32,37.44,77401.0,31.3163,31.4337,31.3079,31.4086,77401.0
2020-08-04 10:40:00,37.44,37.51,37.41,37.44,48978.0,31.4086,31.4673,31.3834,31.4086,48978.0
2020-08-04 10:45:00,37.44,37.5,37.41,37.5,35673.0,31.4086,31.4589,31.3834,31.4589,35673.0
2020-08-04 10:50:00,37.5,37.64,37.48,37.61,54014.0,31.4589,31.5764,31.4421,31.5512,54014.0
2020-08-04 10:55:00,37.6,37.66,37.42,37.47,58023.0,31.5428,31.5931,31.3918,31.4337,58023.0
2020-08-04 11:00:00,37.47,37.58,37.45,37.54,49668.0,31.4337,31.526,31.417,31.4925,49668.0
2020-08-04 11:05:00,37.54,37.61,37.42,37.44,41943.0,31.4925,31.5512,31.3918,31.4086,41943.0
2020-08-04 11:10:00,37.44,37.47,37.38,37.44,45395.0,31.4086,31.4337,31.3582,31.4086,45395.0
2020-08-04 11:15:00,37.45,37.5,37.37,37.41,38835.0,31.417,31.4589,31.3499,31.3834,38835.0
2020-08-04 11:20:00,37.42,37.48,37.41,37.46,20713.0,31.3918,31.4421,31.3834,31.4254,20713.0
2020-08-04 11:25:00,37.46,37.62,37.46,37.55,53804.0,31.4254,31.5596,31.4254,31.5009,53804.0
2020-08-04 11:30:00,37.55,37.65,37.53,37.62,31992.0,31.5009,31.5847,31.4841,31.5596,31992.0
2020-08-04 11:35:00,37.61,37.75,37.58,37.74,39522.0,31.5512,31.6686,31.526,31.6602,39522.0
2020-08-04 11:40:00,37.75,37.79,37.72,37.75,40633.0,31.6686,31.7022,31.6435,31.6686,40633.0
2020-08-04 11:45:00,37.76,37.84,37.7,37.7,39492.0,31.677,31.7441,31.6267,31.6267,39492.0
2020-08-04 11:50:00,37.69,37.72,37.66,37.66,41010.0,31.6183,31.6435,31.5931,31.5931,41010.0
2020-08-04 11:55:00,37.66,37.67,37.54,37.55,23496.0,31.5931,31.6015,31.4925,31.5009,23496.0
2020-08-04 12:00:00,37.56,37.6,37.52,37.58,21070.0,31.5092,31.5428,31.4757,31.526,21070.0
2020-08-04 12:05:00,37.59,37.62,37.54,37.57,54710.0,31.5344,31.5596,31.4925,31.5176,54710.0
2020-08-04 12:10:00,37.57,37.57,37.5,37.54,31839.0,31.5176,31.5176,31.4589,31.4925,31839.0
2020-08-04 12:15:00,37.54,37.75,37.53,37.75,201166.0,31.4925,31.6686,31.4841,31.6686,201166.0
2020-08-04 12:20:00,37.74,37.81,37.74,37.79,38813.0,31.6602,31.719,31.6602,31.7022,38813.0
2020-08-04 12:25:00,37.79,37.86,37.78,37.8,27587.0,31.7022,31.7609,31.6938,31.7106,27587.0
2020-08-04 12:30:00,37.8,37.86,37.8,37.83,73158.0,31.7106,31.7609,31.7106,31.7358,73158.0
2020-08-04 12:35:00,37.83,37.85,37.79,37.81,23034.0,31.7358,31.7525,31.7022,31.719,23034.0
2020-08-04 12:40:00,37.82,37.84,37.77,37.78,26373.0,31.7274,31.7441,31.6854,31.6938,26373.0
2020-08-04 12:45:00,37.79,37.91,37.78,37.89,29747.0,31.7022,31.8029,31.6938,31.7861,29747.0
2020-08-04 12:50:00,37.89,37.96,37.86,37.87,64067.0,31.7861,31.8448,31.7609,31.7693,64067.0
2020-08-04 12:55:00,37.87,37.88,37.77,37.82,33480.0,31.7693,31.7777,31.6854,31.7274,33480.0
2020-08-04 13:00:00,37.82,37.83,37.75,37.76,20020.0,31.7274,31.7358,31.6686,31.677,20020.0
2020-08-04 13:05:00,37.76,37.82,37.74,37.81,26952.0,31.677,31.7274,31.6602,31.719,26952.0
2020-08-04 13:10:00,37.82,37.84,37.78,37.8,14395.0,31.7274,31.7441,31.6938,31.7106,14395.0
2020-08-04 13:15:00,37.79,37.86,37.77,37.83,30458.0,31.7022,31.7609,31.6854,31.7358,30458.0
2020-08-04 13:20:00,37.84,37.89,37.83,37.87,33825.0,31.7441,31.7861,31.7358,31.7693,33825.0
2020-08-04 13:25:00,37.88,37.92,37.86,37.9,35123.0,31.7777,31.8113,31.7609,31.7945,35123.0
2020-08-04 13:30:00,37.9,37.94,37.86,37.93,17368.0,31.7945,31.828,31.7609,31.8196,17368.0
2020-08-04 13:35:00,37.92,37.95,37.91,37.93,26807.0,31.8113,31.8364,31.8029,31.8196,26807.0
2020-08-04 13:40:00,37.94,37.94,37.92,37.93,25005.0,31.828,31.828,31.8113,31.8196,25005.0
2020-08-04 13:45:00,37.94,38.06,37.94,38.01,70420.0,31.828,31.9287,31.828,31.8868,70420.0
2020-08-04 13:50:00,38.01,38.05,38.0,38.03,87546.0,31.8868,31.9203,31.8784,31.9035,87546.0
2020-08-04 13:55:00,38.03,38.05,37.98,37.99,26448.0,31.9035,31.9203,31.8616,31.87,26448.0
2020-08-04 14:00:00,37.98,38.06,37.98,38.06,35316.0,31.8616,31.9287,31.8616,31.9287,35316.0
2020-08-04 14:05:00,38.06,38.07,37.86,37.86,24225.0,31.9287,31.9371,31.7609,31.7609,24225.0
2020-08-04 14:10:00,37.86,37.87,37.77,37.79,33185.0,31.7609,31.7693,31.6854,31.7022,33185.0
2020-08-04 14:15:00,37.79,37.85,37.78,37.85,44757.0,31.7022,31.7525,31.6938,31.7525,44757.0
2020-08-04 14:20:00,37.86,37.87,37.81,37.81,39579.0,31.7609,31.7693,31.719,31.719,39579.0
2020-08-04 14:25:00,37.81,37.85,37.74,37.77,53261.0,31.719,31.7525,31.6602,31.6854,53261.0
2020-08-04 14:30:00,37.75,37.76,37.68,37.69,58131.0,31.6686,31.677,31.6099,31.6183,58131.0
2020-08-04 14:35:00,37.68,37.76,37.68,37.69,32069.0,31.6099,31.677,31.6099,31.6183,32069.0
2020-08-04 14:40:00,37.69,37.79,37.68,37.76,44900.0,31.6183,31.7022,31.6099,31.677,44900.0
2020-08-04 14:45:00,37.75,37.82,37.74,37.78,33679.0,31.6686,31.7274,31.6602,31.6938,33679.0
2020-08-04 14:50:00,37.78,37.85,37.78,37.83,55016.0,31.6938,31.7525,31.6938,31.7358,55016.0
2020-08-04 14:55:00,37.83,37.86,37.79,37.82,41548.0,31.7358,31.7609,31.7022,31.7274,41548.0
2020-08-04 15:00:00,37.83,37.84,37.7,37.74,46275.0,31.7358,31.7441,31.6267,31.6602,46275.0
2020-08-04 15:05:00,37.73,37.76,37.7,37.72,33816.0,31.6519,31.677,31.6267,31.6435,33816.0
2020-08-04 15:10:00,37.72,37.79,37.7,37.77,43632.0,31.6435,31.7022,31.6267,31.6854,43632.0
2020-08-04 15:15:00,37.77,37.83,37.76,37.8,38701.0,31.6854,31.7358,31.677,31.7106,38701.0
2020-08-04 15:20:00,37.81,37.84,37.71,37.75,57773.0,31.719,31.7441,31.6351,31.6686,57773.0
2020-08-04 15:25:00,37.75,37.77,37.71,37.74,80212.0,31.6686,31.6854,31.6351,31.6602,80212.0
2020-08-04 15:30:00,37.74,37.76,37.67,37.69,86774.0,31.6602,31.677,31.6015,31.6183,86774.0
2020-08-04 15:35:00,37.69,37.69,37.62,37.63,84235.0,31.6183,31.6183,31.5596,31.568,84235.0
2020-08-04 15:40:00,37.63,37.63,37.57,37.6,108973.0,31.568,31.568,31.5176,31.5428,108973.0
2020-08-04 15:45:00,37.59,37.6,37.51,37.52,126853.0,31.5344,31.5428,31.4673,31.4757,126853.0
2020-08-04 15:50:00,37.51,37.61,37.48,37.54,205620.0,31.4673,31.5512,31.4421,31.4925,205620.0
2020-08-04 15:55:00,37.55,37.65,37.52,37.61,244707.0,31.5009,31.5847,31.4757,31.5512,244707.0
2020-08-05 09:30:00,38.5,38.59,38.28,38.34,352132.0,32.2978,32.3733,32.1133,32.1636,352132.0
2020-08-05 09:35:00,38.34,38.37,38.1,38.33,101584.0,32.1636,32.1888,31.9623,32.1552,101584.0
2020-08-05 09:40:00,38.33,38.39,38.25,38.27,65013.0,32.1552,32.2055,32.0881,32.1049,65013.0
2020-08-05 09:45:00,38.28,38.31,38.13,38.16,78693.0,32.1133,32.1384,31.9874,32.0126,78693.0
2020-08-05 09:50:00,38.17,38.22,38.04,38.19,70542.0,32.021,32.0629,31.9119,32.0378,70542.0
2020-08-05 09:55:00,38.19,38.21,38.04,38.13,110565.0,32.0378,32.0545,31.9119,31.9874,110565.0
2020-08-05 10:00:00,38.12,38.23,38.06,38.17,79789.0,31.979,32.0713,31.9287,32.021,79789.0
2020-08-05 10:05:00,38.17,38.2,38.07,38.2,60392.0,32.021,32.0461,31.9371,32.0461,60392.0
2020-08-05 10:10:00,38.2,38.23,38.07,38.13,74366.0,32.0461,32.0713,31.9371,31.9874,74366.0
2020-08-05 10:15:00,38.12,38.16,38.03,38.1,74692.0,31.979,32.0126,31.9035,31.9623,74692.0
2020-08-05 10:20:00,38.1,38.22,38.09,38.11,48269.0,31.9623,32.0629,31.9539,31.9706,48269.0
2020-08-05 10:25:00,38.12,38.17,38.01,38.15,48887.0,31.979,32.021,31.8868,32.0042,48887.0
2020-08-05 10:30:00,38.15,38.36,38.15,38.33,64828.0,32.0042,32.1804,32.0042,32.1552,64828.0
2020-08-05 10:35:00,38.34,38.41,38.19,38.21,75726.0,32.1636,32.2223,32.0378,32.0545,75726.0
2020-08-05 10:40:00,38.22,38.24,38.14,38.19,32273.0,32.0629,32.0797,31.9958,32.0378,32273.0
2020-08-05 10:45:00,38.2,38.41,38.2,38.39,45304.0,32.0461,32.2223,32.0461,32.2055,45304.0
2020-08-05 10:50:00,38.4,38.49,38.39,38.47,130514.0,32.2139,32.2894,32.2055,32.2726,130514.0
2020-08-05 10:55:00,38.47,38.52,38.45,38.51,70381.0,32.2726,32.3146,32.2559,32.3062,70381.0
2020-08-05 11:00:00,38.51,38.56,38.44,38.54,58828.0,32.3062,32.3482,32.2475,32.3314,58828.0
2020-08-05 11:05:00,38.55,38.57,38.44,38.45,59436.0,32.3398,32.3565,32.2475,32.2559,59436.0
2020-08-05 11:10:00,38.46,38.54,38.46,38.53,55603.0,32.2643,32.3314,32.2643,32.323,55603.0
2020-08-05 11:15:00,38.53,38.54,38.47,38.48,57752.0,32.323,32.3314,32.2726,32.281,57752.0
2020-08-05 11:20:00,38.47,38.66,38.47,38.59,81378.0,32.2726,32.432,32.2726,32.3733,81378.0
2020-08-05 11:25:00,38.6,38.69,38.59,38.59,40291.0,32.3817,32.4572,32.3733,32.3733,40291.0
2020-08-05 11:30:00,38.59,38.6,38.51,38.54,48603.0,32.3733,32.3817,32.3062,32.3314,48603.0
2020-08-05 11:35:00,38.55,38.59,38.5,38.56,57558.0,32.3398,32.3733,32.2978,32.3482,57558.0
2020-08-05 11:40:00,38.56,38.58,38.47,38.51,119727.0,32.3482,32.3649,32.2726,32.3062,119727.0
2020-08-05 11:45:00,38.51,38.53,38.48,38.48,28156.0,32.3062,32.323,32.281,32.281,28156.0
2020-08-05 11:50:00,38.48,38.49,38.4,38.41,38176.0,32.281,32.2894,32.2139,32.2223,38176.0
2020-08-05 11:55:00,38.41,38.47,38.4,38.45,31701.0,32.2223,32.2726,32.2139,32.2559,31701.0
2020-08-05 12:00:00,38.45,38.53,38.43,38.48,30442.0,32.2559,32.323,32.2391,32.281,30442.0
2020-08-05 12:05:00,38.47,38.5,38.41,38.44,34645.0,32.2726,32.2978,32.2223,32.2475,34645.0
2020-08-05 12:10:00,38.44,38.45,38.38,38.41,66284.0,32.2475,32.2559,32.1971,32.2223,66284.0
2020-08-05 12:15:00,38.4,38.43,38.37,38.38,76503.0,32.2139,32.2391,32.1888,32.1971,76503.0
2020-08-05 12:20:00,38.37,38.38,38.31,38.34,61910.0,32.1888,32.1971,32.1384,32.1636,61910.0
2020-08-05 12:25:00,38.34,38.35,38.29,38.3,30256.0,32.1636,32.172,32.1216,32.13,30256.0
2020-08-05 12:30:00,38.3,38.31,38.25,38.3,49231.0,32.13,32.1384,32.0881,32.13,49231.0
2020-08-05 12:35:00,38.3,38.33,38.28,38.3,33890.0,32.13,32.1552,32.1133,32.13,33890.0
2020-08-05 12:40:00,38.3,38.32,38.27,38.27,20055.0,32.13,32.1468,32.1049,32.1049,20055.0
2020-08-05 12:45:00,38.28,38.35,38.27,38.3,40187.0,32.1133,32.172,32.1049,32.13,40187.0
2020-08-05 12:50:00,38.31,38.32,38.26,38.31,42093.0,32.1384,32.1468,32.0965,32.1384,42093.0
2020-08-05 12:55:00,38.31,38.31,38.26,38.3,41619.0,32.1384,32.1384,32.0965,32.13,41619.0
2020-08-05 13:00:00,38.3,38.32,38.19,38.2,131827.0,32.13,32.1468,32.0378,32.0461,131827.0
2020-08-05 13:05:00,38.2,38.25,38.16,38.18,30106.0,32.0461,32.0881,32.0126,32.0294,30106.0
2020-08-05 13:10:00,38.19,38.19,38.09,38.1,27103.0,32.0378,32.0378,31.9539,31.9623,27103.0
2020-08-05 13:15:00,38.11,38.12,38.07,38.09,29454.0,31.9706,31.979,31.9371,31.9539,29454.0
2020-08-05 13:20:00,38.09,38.13,38.04,38.13,43139.0,31.9539,31.9874,31.9119,31.9874,43139.0
2020-08-05 13:25:00,38.13,38.15,38.09,38.09,28460.0,31.9874,32.0042,31.9539,31.9539,28460.0
2020-08-05 13:30:00,38.09,38.19,38.07,38.08,31439.0,31.9539,32.0378,31.9371,31.9455,31439.0
2020-08-05 13:35:00,38.08,38.13,38.08,38.13,41123.0,31.9455,31.9874,31.9455,31.9874,41123.0
2020-08-05 13:40:00,38.12,38.12,38.08,38.11,37132.0,31.979,31.979,31.9455,31.9706,37132.0
2020-08-05 13:45:00,38.1,38.11,38.05,38.07,33548.0,31.9623,31.9706,31.9203,31.9371,33548.0
2020-08-05 13:50:00,38.06,38.09,38.02,38.07,25335.0,31.9287,31.9539,31.8951,31.9371,25335.0
2020-08-05 13:55:00,38.08,38.12,38.06,38.09,23192.0,31.9455,31.979,31.9287,31.9539,23192.0
2020-08-05 14:00:00,38.1,38.13,38.05,38.05,25949.0,31.9623,31.9874,31.9203,31.9203,25949.0
2020-08-05 14:05:00,38.05,38.16,38.05,38.06,40518.0,31.9203,32.0126,31.9203,31.9287,40518.0
2020-08-05 14:10:00,38.06,38.12,38.03,38.04,77394.0,31.9287,31.979,31.9035,31.9119,77394.0
2020-08-05 14:15:00,38.03,38.06,37.94,37.95,46381.0,31.9035,31.9287,31.828,31.8364,46381.0
2020-08-05 14:20:00,37.95,38.0,37.89,37.9,66457.0,31.8364,31.8784,31.7861,31.7945,66457.0
2020-08-05 14:25:00,37.89,37.89,37.8,37.82,27299.0,31.7861,31.7861,31.7106,31.7274,27299.0
2020-08-05 14:30:00,37.82,37.87,37.76,37.76,51972.0,31.7274,31.7693,31.677,31.677,51972.0
2020-08-05 14:35:00,37.75,37.76,37.71,37.74,27945.0,31.6686,31.677,31.6351,31.6602,27945.0
2020-08-05 14:40:00,37.74,37.81,37.73,37.77,29244.0,31.6602,31.719,31.6519,31.6854,29244.0
2020-08-05 14:45:00,37.78,37.86,37.78,37.85,49058.0,31.6938,31.7609,31.6938,31.7525,49058.0
2020-08-05 14:50:00,37.85,37.87,37.83,37.85,31558.0,31.7525,31.7693,31.7358,31.7525,31558.0
2020-08-05 14:55:00,37.86,37.89,37.81,37.82,34955.0,31.7609,31.7861,31.719,31.7274,34955.0
2020-08-05 15:00:00,37.83,37.9,37.82,37.87,33832.0,31.7358,31.7945,31.7274,31.7693,33832.0
2020-08-05 15:05:00,37.87,37.93,37.85,37.85,34757.0,31.7693,31.8196,31.7525,31.7525,34757.0
2020-08-05 15:10:00,37.85,37.86,37.76,37.76,66998.0,31.7525,31.7609,31.677,31.677,66998.0
2020-08-05 15:15:00,37.76,37.78,37.72,37.72,84665.0,31.677,31.6938,31.6435,31.6435,84665.0
2020-08-05 15:20:00,37.73,37.85,37.71,37.81,67852.0,31.6519,31.7525,31.6351,31.719,67852.0
2020-08-05 15:25:00,37.82,37.93,37.78,37.91,85655.0,31.7274,31.8196,31.6938,31.8029,85655.0
2020-08-05 15:30:00,37.9,38.03,37.9,38.02,51364.0,31.7945,31.9035,31.7945,31.8951,51364.0
2020-08-05 15:35:00,38.02,38.07,37.96,38.05,137302.0,31.8951,31.9371,31.8448,31.9203,137302.0
2020-08-05 15:40:00,38.05,38.09,37.87,37.91,145015.0,31.9203,31.9539,31.7693,31.8029,145015.0
2020-08-05 15:45:00,37.92,38.02,37.87,37.9,145999.0,31.8113,31.8951,31.7693,31.7945,145999.0
2020-08-05 15:50:00,37.87,37.96,37.82,37.92,247435.0,31.7693,31.8448,31.7274,31.8113,247435.0
2020-08-05 15:55:00,37.93,38.13,37.89,38.02,458547.0,31.8196,31.9874,31.7861,31.8951,458547.0
2020-08-06 09:30:00,37.64,38.08,37.61,37.92,157318.0,31.5764,31.9455,31.5512,31.8113,157318.0
2020-08-06 09:35:00,37.92,37.93,37.71,37.81,68018.0,31.8113,31.8196,31.6351,31.719,68018.0
2020-08-06 09:40:00,37.8,38.0,37.8,38.0,62837.0,31.7106,31.8784,31.7106,31.8784,62837.0
2020-08-06 09:45:00,37.99,38.23,37.98,38.21,97437.0,31.87,32.0713,31.8616,32.0545,97437.0
2020-08-06 09:50:00,38.21,38.22,38.02,38.03,112174.0,32.0545,32.0629,31.8951,31.9035,112174.0
2020-08-06 09:55:00,38.04,38.23,38.04,38.23,53229.0,31.9119,32.0713,31.9119,32.0713,53229.0
2020-08-06 10:00:00,38.23,38.35,38.23,38.28,80153.0,32.0713,32.172,32.0713,32.1133,80153.0
2020-08-06 10:05:00,38.28,38.32,38.11,38.17,48336.0,32.1133,32.1468,31.9706,32.021,48336.0
2020-08-06 10:10:00,38.18,38.41,38.16,38.41,58094.0,32.0294,32.2223,32.0126,32.2223,58094.0
2020-08-06 10:15:00,38.41,38.43,38.21,38.21,54511.0,32.2223,32.2391,32.0545,32.0545,54511.0
2020-08-06 10:20:00,38.21,38.29,38.19,38.24,48674.0,32.0545,32.1216,32.0378,32.0797,48674.0
2020-08-06 10:25:00,38.24,38.28,38.17,38.26,34524.0,32.0797,32.1133,32.021,32.0965,34524.0
2020-08-06 10:30:00,38.24,38.35,38.21,38.29,36788.0,32.0797,32.172,32.0545,32.1216,36788.0
2020-08-06 10:35:00,38.29,38.3,38.15,38.17,31718.0,32.1216,32.13,32.0042,32.021,31718.0
2020-08-06 10:40:00,38.17,38.17,38.01,38.02,50843.0,32.021,32.021,31.8868,31.8951,50843.0
2020-08-06 10:45:00,38.03,38.14,38.03,38.11,52545.0,31.9035,31.9958,31.9035,31.9706,52545.0
2020-08-06 10:50:00,38.09,38.1,37.98,38.03,34537.0,31.9539,31.9623,31.8616,31.9035,34537.0
2020-08-06 10:55:00,38.04,38.08,37.98,38.01,34081.0,31.9119,31.9455,31.8616,31.8868,34081.0
2020-08-06 11:00:00,38.01,38.07,37.99,38.02,38813.0,31.8868,31.9371,31.87,31.8951,38813.0
2020-08-06 11:05:00,38.03,38.06,37.91,37.97,49895.0,31.9035,31.9287,31.8029,31.8532,49895.0
2020-08-06 11:10:00,37.96,38.06,37.96,38.01,25632.0,31.8448,31.9287,31.8448,31.8868,25632.0
2020-08-06 11:15:00,38.01,38.06,37.96,37.97,24718.0,31.8868,31.9287,31.8448,31.8532,24718.0
2020-08-06 11:20:00,37.97,37.99,37.88,37.9,80298.0,31.8532,31.87,31.7777,31.7945,80298.0
2020-08-06 11:25:00,37.89,38.0,37.85,37.96,37108.0,31.7861,31.8784,31.7525,31.8448,37108.0
2020-08-06 11:30:00,37.95,37.98,37.83,37.94,68016.0,31.8364,31.8616,31.7358,31.828,68016.0
2020-08-06 11:35:00,37.95,37.97,37.88,37.93,55159.0,31.8364,31.8532,31.7777,31.8196,55159.0
2020-08-06 11:40:00,37.94,37.94,37.8,37.81,38023.0,31.828,31.828,31.7106,31.719,38023.0
2020-08-06 11:45:00,37.8,37.96,37.77,37.96,102162.0,31.7106,31.8448,31.6854,31.8448,102162.0
2020-08-06 11:50:00,37.95,37.99,37.91,37.99,68088.0,31.8364,31.87,31.8029,31.87,68088.0
2020-08-06 11:55:00,37.99,38.12,37.99,38.12,38562.0,31.87,31.979,31.87,31.979,38562.0
2020-08-06 12:00:00,38.11,38.22,38.1,38.16,26644.0,31.9706,32.0629,31.9623,32.0126,26644.0
2020-08-06 12:05:00,38.15,38.22,38.05,38.05,73865.0,32.0042,32.0629,31.9203,31.9203,73865.0
2020-08-06 12:10:00,38.05,38.07,37.94,37.94,26267.0,31.9203,31.9371,31.828,31.828,26267.0
2020-08-06 12:15:00,37.94,37.99,37.93,37.98,21296.0,31.828,31.87,31.8196,31.8616,21296.0
2020-08-06 12:20:00,37.98,38.02,37.95,37.97,32511.0,31.8616,31.8951,31.8364,31.8532,32511.0
2020-08-06 12:25:00,37.98,38.04,37.97,38.02,19038.0,31.8616,31.9119,31.8532,31.8951,19038.0
2020-08-06 12:30:00,38.02,38.05,37.97,37.97,50884.0,31.8951,31.9203,31.8532,31.8532,50884.0
2020-08-06 12:35:00,37.98,37.99,37.91,37.92,31443.0,31.8616,31.87,31.8029,31.8113,31443.0
2020-08-06 12:40:00,37.93,37.94,37.91,37.94,20557.0,31.8196,31.828,31.8029,31.828,20557.0
2020-08-06 12:45:00,37.94,37.94,37.87,37.88,29607.0,31.828,31.828,31.7693,31.7777,29607.0
2020-08-06 12:50:00,37.88,37.95,37.87,37.91,31296.0,31.7777,31.8364,31.7693,31.8029,31296.0
2020-08-06 12:55:00,37.91,38.03,37.9,38.02,41105.0,31.8029,31.9035,31.7945,31.8951,41105.0
2020-08-06 13:00:00,38.03,38.11,38.02,38.05,59652.0,31.9035,31.9706,31.8951,31.9203,59652.0
2020-08-06 13:05:00,38.06,38.13,38.03,38.11,35330.0,31.9287,31.9874,31.9035,31.9706,35330.0
2020-08-06 13:10:00,38.11,38.14,38.09,38.1,29982.0,31.9706,31.9958,31.9539,31.9623,29982.0
2020-08-06 13:15:00,38.11,38.15,38.07,38.1,22871.0,31.9706,32.0042,31.9371,31.9623,22871.0
2020-08-06 13:20:00,38.1,38.14,38.06,38.07,67723.0,31.9623,31.9958,31.9287,31.9371,67723.0
2020-08-06 13:25:00,38.06,38.2,38.06,38.19,55390.0,31.9287,32.0461,31.9287,32.0378,55390.0
2020-08-06 13:30:00,38.19,38.19,38.1,38.12,38236.0,32.0378,32.0378,31.9623,31.979,38236.0
2020-08-06 13:35:00,38.13,38.14,38.02,38.04,59032.0,31.9874,31.9958,31.8951,31.9119,59032.0
2020-08-06 13:40:00,38.04,38.05,38.0,38.02,26765.0,31.9119,31.9203,31.8784,31.8951,26765.0
2020-08-06 13:45:00,38.05,38.07,37.99,38.01,33088.0,31.9203,31.9371,31.87,31.8868,33088.0
2020-08-06 13:50:00,38.02,38.02,37.94,37.95,37346.0,31.8951,31.8951,31.828,31.8364,37346.0
2020-08-06 13:55:00,37.95,37.96,37.88,37.9,50692.0,31.8364,31.8448,31.7777,31.7945,50692.0
2020-08-06 14:00:00,37.89,37.92,37.82,37.92,297408.0,31.7861,31.8113,31.7274,31.8113,297408.0
2020-08-06 14:05:00,37.91,37.94,37.9,37.93,35249.0,31.8029,31.828,31.7945,31.8196,35249.0
2020-08-06 14:10:00,37.93,37.94,37.89,37.92,41289.0,31.8196,31.828,31.7861,31.8113,41289.0
2020-08-06 14:15:00,37.92,37.93,37.83,37.83,50671.0,31.8113,31.8196,31.7358,31.7358,50671.0
2020-08-06 14:20:00,37.84,37.93,37.83,37.9,86037.0,31.7441,31.8196,31.7358,31.7945,86037.0
2020-08-06 14:25:00,37.91,37.93,37.88,37.9,103789.0,31.8029,31.8196,31.7777,31.7945,103789.0
2020-08-06 14:30:00,37.9,38.0,37.88,37.9,84529.0,31.7945,31.8784,31.7777,31.7945,84529.0
2020-08-06 14:35:00,37.91,37.93,37.89,37.91,70002.0,31.8029,31.8196,31.7861,31.8029,70002.0
2020-08-06 14:40:00,37.91,38.05,37.88,38.05,188149.0,31.8029,31.9203,31.7777,31.9203,188149.0
2020-08-06 14:45:00,38.05,38.07,38.0,38.07,58533.0,31.9203,31.9371,31.8784,31.9371,58533.0
2020-08-06 14:50:00,38.07,38.14,38.06,38.09,66081.0,31.9371,31.9958,31.9287,31.9539,66081.0
2020-08-06 14:55:00,38.08,38.09,38.04,38.08,51463.0,31.9455,31.9539,31.9119,31.9455,51463.0
2020-08-06 15:00:00,38.08,38.09,37.98,37.99,61955.0,31.9455,31.9539,31.8616,31.87,61955.0
2020-08-06 15:05:00,37.98,38.02,37.97,37.98,47104.0,31.8616,31.8951,31.8532,31.8616,47104.0
2020-08-06 15:10:00,37.98,38.03,37.95,37.96,51193.0,31.8616,31.9035,31.8364,31.8448,51193.0
2020-08-06 15:15:00,37.95,38.01,37.95,38.0,69573.0,31.8364,31.8868,31.8364,31.8784,69573.0
2020-08-06 15:20:00,37.99,37.99,37.93,37.94,45181.0,31.87,31.87,31.8196,31.828,45181.0
2020-08-06 15:25:00,37.95,38.0,37.9,37.98,59833.0,31.8364,31.8784,31.7945,31.8616,59833.0
2020-08-06 15:30:00,37.98,38.02,37.96,38.01,68216.0,31.8616,31.8951,31.8448,31.8868,68216.0
2020-08-06 15:35:00,38.0,38.06,38.0,38.04,63056.0,31.8784,31.9287,31.8784,31.9119,63056.0
2020-08-06 15:40:00,38.03,38.07,37.98,38.04,63007.0,31.9035,31.9371,31.8616,31.9119,63007.0
2020-08-06 15:45:00,38.04,38.04,37.96,37.98,114830.0,31.9119,31.9119,31.8448,31.8616,114830.0
2020-08-06 15:50:00,37.98,38.08,37.94,38.07,112609.0,31.8616,31.9455,31.828,31.9371,112609.0
2020-08-06 15:55:00,38.07,38.1,38.03,38.06,280991.0,31.9371,31.9623,31.9035,31.9287,280991.0
2020-08-07 09:30:00,37.86,37.88,37.51,37.56,173169.0,31.7609,31.7777,31.4673,31.5092,173169.0
2020-08-07 09:35:00,37.57,37.59,37.35,37.41,69529.0,31.5176,31.5344,31.3331,31.3834,69529.0
2020-08-07 09:40:00,37.4,37.54,37.37,37.42,89792.0,31.375,31.4925,31.3499,31.3918,89792.0
2020-08-07 09:45:00,37.43,37.56,37.39,37.5,62872.0,31.4002,31.5092,31.3666,31.4589,62872.0
2020-08-07 09:50:00,37.49,37.6,37.49,37.55,47950.0,31.4505,31.5428,31.4505,31.5009,47950.0
2020-08-07 09:55:00,37.54,37.64,37.53,37.58,31631.0,31.4925,31.5764,31.4841,31.526,31631.0
2020-08-07 10:00:00,37.58,37.78,37.56,37.77,45797.0,31.526,31.6938,31.5092,31.6854,45797.0
2020-08-07 10:05:00,37.77,37.82,37.72,37.77,53055.0,31.6854,31.7274,31.6435,31.6854,53055.0
2020-08-07 10:10:00,37.77,37.81,37.71,37.77,55874.0,31.6854,31.719,31.6351,31.6854,55874.0
2020-08-07 10:15:00,37.79,37.82,37.71,37.71,33158.0,31.7022,31.7274,31.6351,31.6351,33158.0
2020-08-07 10:20:00,37.73,37.75,37.64,37.75,27122.0,31.6519,31.6686,31.5764,31.6686,27122.0
2020-08-07 10:25:00,37.74,37.9,37.73,37.9,36940.0,31.6602,31.7945,31.6519,31.7945,36940.0
2020-08-07 10:30:00,37.9,38.04,37.9,38.03,60332.0,31.7945,31.9119,31.7945,31.9035,60332.0
2020-08-07 10:35:00,38.02,38.02,37.92,37.98,32441.0,31.8951,31.8951,31.8113,31.8616,32441.0
2020-08-07 10:40:00,37.98,37.98,37.87,37.93,23915.0,31.8616,31.8616,31.7693,31.8196,23915.0
2020-08-07 10:45:00,37.93,37.94,37.85,37.9,22082.0,31.8196,31.828,31.7525,31.7945,22082.0
2020-08-07 10:50:00,37.92,37.94,37.86,37.89,16916.0,31.8113,31.828,31.7609,31.7861,16916.0
2020-08-07 10:55:00,37.9,37.91,37.78,37.9,23730.0,31.7945,31.8029,31.6938,31.7945,23730.0
2020-08-07 11:00:00,37.9,38.0,37.9,37.98,35467.0,31.7945,31.8784,31.7945,31.8616,35467.0
2020-08-07 11:05:00,37.98,38.03,37.95,38.01,41506.0,31.8616,31.9035,31.8364,31.8868,41506.0
2020-08-07 11:10:00,38.01,38.03,37.85,37.85,26245.0,31.8868,31.9035,31.7525,31.7525,26245.0
2020-08-07 11:15:00,37.86,37.88,37.81,37.82,43656.0,31.7609,31.7777,31.719,31.7274,43656.0
2020-08-07 11:20:00,37.82,37.93,37.82,37.9,20691.0,31.7274,31.8196,31.7274,31.7945,20691.0
2020-08-07 11:25:00,37.9,37.91,37.86,37.87,27568.0,31.7945,31.8029,31.7609,31.7693,27568.0
2020-08-07 11:30:00,37.86,37.86,37.74,37.75,28789.0,31.7609,31.7609,31.6602,31.6686,28789.0
2020-08-07 11:35:00,37.75,37.79,37.71,37.75,21070.0,31.6686,31.7022,31.6351,31.6686,21070.0
2020-08-07 11:40:00,37.75,37.82,37.68,37.7,28050.0,31.6686,31.7274,31.6099,31.6267,28050.0
2020-08-07 11:45:00,37.71,37.72,37.66,37.67,16570.0,31.6351,31.6435,31.5931,31.6015,16570.0
2020-08-07 11:50:00,37.66,37.69,37.57,37.59,34479.0,31.5931,31.6183,31.5176,31.5344,34479.0
2020-08-07 11:55:00,37.56,37.64,37.56,37.63,45587.0,31.5092,31.5764,31.5092,31.568,45587.0
2020-08-07 12:00:00,37.62,37.67,37.55,37.67,41352.0,31.5596,31.6015,31.5009,31.6015,41352.0
2020-08-07 12:05:00,37.67,37.69,37.64,37.68,16710.0,31.6015,31.6183,31.5764,31.6099,16710.0
2020-08-07 12:10:00,37.68,37.69,37.62,37.63,19975.0,31.6099,31.6183,31.5596,31.568,19975.0
2020-08-07 12:15:00,37.62,37.67,37.59,37.62,26919.0,31.5596,31.6015,31.5344,31.5596,26919.0
2020-08-07 12:20:00,37.61,37.66,37.59,37.65,17935.0,31.5512,31.5931,31.5344,31.5847,17935.0
2020-08-07 12:25:00,37.66,37.74,37.63,37.73,51566.0,31.5931,31.6602,31.568,31.6519,51566.0
2020-08-07 12:30:00,37.73,37.78,37.71,37.73,18567.0,31.6519,31.6938,31.6351,31.6519,18567.0
2020-08-07 12:35:00,37.73,37.75,37.68,37.73,16774.0,31.6519,31.6686,31.6099,31.6519,16774.0
2020-08-07 12:40:00,37.73,37.8,37.71,37.79,17692.0,31.6519,31.7106,31.6351,31.7022,17692.0
2020-08-07 12:45:00,37.79,37.86,37.79,37.83,20678.0,31.7022,31.7609,31.7022,31.7358,20678.0
2020-08-07 12:50:00,37.82,37.87,37.8,37.82,30609.0,31.7274,31.7693,31.7106,31.7274,30609.0
2020-08-07 12:55:00,37.82,37.83,37.75,37.8,21505.0,31.7274,31.7358,31.6686,31.7106,21505.0
2020-08-07 13:00:00,37.8,37.85,37.8,37.82,20958.0,31.7106,31.7525,31.7106,31.7274,20958.0
2020-08-07 13:05:00,37.83,37.84,37.74,37.75,23035.0,31.7358,31.7441,31.6602,31.6686,23035.0
2020-08-07 13:10:00,37.75,37.8,37.72,37.78,21081.0,31.6686,31.7106,31.6435,31.6938,21081.0
2020-08-07 13:15:00,37.79,37.84,37.78,37.82,18786.0,31.7022,31.7441,31.6938,31.7274,18786.0
2020-08-07 13:20:00,37.82,37.88,37.81,37.88,32375.0,31.7274,31.7777,31.719,31.7777,32375.0
2020-08-07 13:25:00,37.87,37.88,37.84,37.86,21394.0,31.7693,31.7777,31.7441,31.7609,21394.0
2020-08-07 13:30:00,37.85,37.89,37.83,37.86,51677.0,31.7525,31.7861,31.7358,31.7609,51677.0
2020-08-07 13:35:00,37.86,37.91,37.85,37.91,18244.0,31.7609,31.8029,31.7525,31.8029,18244.0
2020-08-07 13:40:00,37.91,37.99,37.91,37.97,22696.0,31.8029,31.87,31.8029,31.8532,22696.0
2020-08-07 13:45:00,37.98,38.03,37.97,37.99,31101.0,31.8616,31.9035,31.8532,31.87,31101.0
2020-08-07 13:50:00,37.98,37.98,37.89,37.92,23402.0,31.8616,31.8616,31.7861,31.8113,23402.0
2020-08-07 13:55:00,37.93,38.01,37.92,37.97,18175.0,31.8196,31.8868,31.8113,31.8532,18175.0
2020-08-07 14:00:00,37.98,38.0,37.89,37.9,32843.0,31.8616,31.8784,31.7861,31.7945,32843.0
2020-08-07 14:05:00,37.9,37.9,37.77,37.82,44921.0,31.7945,31.7945,31.6854,31.7274,44921.0
2020-08-07 14:10:00,37.82,37.89,37.81,37.88,23312.0,31.7274,31.7861,31.719,31.7777,23312.0
2020-08-07 14:15:00,37.88,37.9,37.84,37.84,24884.0,31.7777,31.7945,31.7441,31.7441,24884.0
2020-08-07 14:20:00,37.85,37.96,37.84,37.94,22074.0,31.7525,31.8448,31.7441,31.828,22074.0
2020-08-07 14:25:00,37.94,37.98,37.91,37.93,23612.0,31.828,31.8616,31.8029,31.8196,23612.0
2020-08-07 14:30:00,37.91,37.99,37.89,37.99,23221.0,31.8029,31.87,31.7861,31.87,23221.0
2020-08-07 14:35:00,37.98,38.04,37.98,38.01,31702.0,31.8616,31.9119,31.8616,31.8868,31702.0
2020-08-07 14:40:00,38.01,38.01,37.93,38.0,26741.0,31.8868,31.8868,31.8196,31.8784,26741.0
2020-08-07 14:45:00,37.99,38.0,37.94,37.97,63230.0,31.87,31.8784,31.828,31.8532,63230.0
2020-08-07 14:50:00,37.97,38.04,37.94,38.01,21509.0,31.8532,31.9119,31.828,31.8868,21509.0
2020-08-07 14:55:00,38.01,38.05,38.0,38.04,35192.0,31.8868,31.9203,31.8784,31.9119,35192.0
2020-08-07 15:00:00,38.03,38.04,37.99,38.02,24932.0,31.9035,31.9119,31.87,31.8951,24932.0
2020-08-07 15:05:00,38.02,38.05,37.99,38.01,29694.0,31.8951,31.9203,31.87,31.8868,29694.0
2020-08-07 15:10:00,38.01,38.04,37.93,37.95,63158.0,31.8868,31.9119,31.8196,31.8364,63158.0
2020-08-07 15:15:00,37.96,38.08,37.96,38.06,29094.0,31.8448,31.9455,31.8448,31.9287,29094.0
2020-08-07 15:20:00,38.07,38.12,38.07,38.1,44685.0,31.9371,31.979,31.9371,31.9623,44685.0
2020-08-07 15:25:00,38.11,38.14,38.08,38.1,37881.0,31.9706,31.9958,31.9455,31.9623,37881.0
2020-08-07 15:30:00,38.09,38.14,38.05,38.13,47209.0,31.9539,31.9958,31.9203,31.9874,47209.0
2020-08-07 15:35:00,38.13,38.19,38.11,38.15,42301.0,31.9874,32.0378,31.9706,32.0042,42301.0
2020-08-07 15:40:00,38.14,38.27,38.14,38.27,53754.0,31.9958,32.1049,31.9958,32.1049,53754.0
2020-08-07 15:45:00,38.27,38.35,38.24,38.35,80745.0,32.1049,32.172,32.0797,32.172,80745.0
2020-08-07 15:50:00,38.36,38.39,38.23,38.28,119506.0,32.1804,32.2055,32.0713,32.1133,119506.0
2020-08-07 15:55:00,38.27,38.31,38.2,38.31,242840.0,32.1049,32.1384,32.0461,32.1384,242840.0
2020-08-10 09:30:00,38.51,38.83,38.45,38.83,99105.0,32.3062,32.5747,32.2559,32.5747,99105.0
2020-08-10 09:35:00,38.82,38.85,38.51,38.67,75597.0,32.5663,32.5914,32.3062,32.4404,75597.0
2020-08-10 09:40:00,38.68,38.75,38.58,38.67,56802.0,32.4488,32.5075,32.3649,32.4404,56802.0
2020-08-10 09:45:00,38.67,38.76,38.63,38.73,89608.0,32.4404,32.5159,32.4069,32.4908,89608.0
2020-08-10 09:50:00,38.75,38.8,38.64,38.65,66938.0,32.5075,32.5495,32.4153,32.4237,66938.0
2020-08-10 09:55:00,38.64,38.77,38.64,38.69,100742.0,32.4153,32.5243,32.4153,32.4572,100742.0
2020-08-10 10:00:00,38.71,38.78,38.6,38.71,38907.0,32.474,32.5327,32.3817,32.474,38907.0
2020-08-10 10:05:00,38.71,38.87,38.71,38.75,69467.0,32.474,32.6082,32.474,32.5075,69467.0
2020-08-10 10:10:00,38.76,38.95,38.69,38.94,124100.0,32.5159,32.6753,32.4572,32.6669,124100.0
2020-08-10 10:15:00,38.94,39.04,38.93,39.04,62674.0,32.6669,32.7508,32.6585,32.7508,62674.0
2020-08-10 10:20:00,39.04,39.14,39.01,39.1,44224.0,32.7508,32.8347,32.7257,32.8012,44224.0
2020-08-10 10:25:00,39.1,39.19,39.1,39.15,50984.0,32.8012,32.8767,32.8012,32.8431,50984.0
2020-08-10 10:30:00,39.16,39.26,39.12,39.22,87733.0,32.8515,32.9354,32.8179,32.9018,87733.0
2020-08-10 10:35:00,39.22,39.26,39.1,39.26,66451.0,32.9018,32.9354,32.8012,32.9354,66451.0
2020-08-10 10:40:00,39.26,39.42,39.23,39.37,81437.0,32.9354,33.0696,32.9102,33.0277,81437.0
2020-08-10 10:45:00,39.36,39.46,39.33,39.42,66074.0,33.0193,33.1032,32.9941,33.0696,66074.0
2020-08-10 10:50:00,39.41,39.41,39.23,39.28,45638.0,33.0612,33.0612,32.9102,32.9522,45638.0
2020-08-10 10:55:00,39.28,39.34,39.17,39.2,33623.0,32.9522,33.0025,32.8599,32.885,33623.0
2020-08-10 11:00:00,39.21,39.3,39.19,39.25,62996.0,32.8934,32.9689,32.8767,32.927,62996.0
2020-08-10 11:05:00,39.24,39.26,39.09,39.14,57239.0,32.9186,32.9354,32.7928,32.8347,57239.0
2020-08-10 11:10:00,39.13,39.17,39.07,39.14,27993.0,32.8263,32.8599,32.776,32.8347,27993.0
2020-08-10 11:15:00,39.13,39.16,39.0,39.08,39292.0,32.8263,32.8515,32.7173,32.7844,39292.0
2020-08-10 11:20:00,39.09,39.11,39.0,39.09,37839.0,32.7928,32.8095,32.7173,32.7928,37839.0
2020-08-10 11:25:00,39.09,39.1,38.98,39.05,33322.0,32.7928,32.8012,32.7005,32.7592,33322.0
2020-08-10 11:30:00,39.05,39.17,39.0,39.15,41401.0,32.7592,32.8599,32.7173,32.8431,41401.0
2020-08-10 11:35:00,39.16,39.25,39.14,39.23,53763.0,32.8515,32.927,32.8347,32.9102,53763.0
2020-08-10 11:40:00,39.24,39.34,39.24,39.34,51499.0,32.9186,33.0025,32.9186,33.0025,51499.0
2020-08-10 11:45:00,39.35,39.42,39.32,39.36,50952.0,33.0109,33.0696,32.9857,33.0193,50952.0
2020-08-10 11:50:00,39.37,39.41,39.34,39.39,45583.0,33.0277,33.0612,33.0025,33.0444,45583.0
2020-08-10 11:55:00,39.39,39.47,39.38,39.47,77289.0,33.0444,33.1116,33.0361,33.1116,77289.0
2020-08-10 12:00:00,39.48,39.5,39.41,39.45,63426.0,33.1199,33.1367,33.0612,33.0948,63426.0
2020-08-10 12:05:00,39.44,39.46,39.3,39.34,30829.0,33.0864,33.1032,32.9689,33.0025,30829.0
2020-08-10 12:10:00,39.34,39.39,39.34,39.35,24576.0,33.0025,33.0444,33.0025,33.0109,24576.0
2020-08-10 12:15:00,39.35,39.4,39.3,39.3,34474.0,33.0109,33.0528,32.9689,32.9689,34474.0
2020-08-10 12:20:00,39.31,39.34,39.3,39.31,40749.0,32.9773,33.0025,32.9689,32.9773,40749.0
2020-08-10 12:25:00,39.31,39.37,39.3,39.34,21143.0,32.9773,33.0277,32.9689,33.0025,21143.0
2020-08-10 12:30:00,39.35,39.38,39.31,39.36,50255.0,33.0109,33.0361,32.9773,33.0193,50255.0
2020-08-10 12:35:00,39.35,39.38,39.27,39.29,63311.0,33.0109,33.0361,32.9438,32.9606,63311.0
2020-08-10 12:40:00,39.29,39.3,39.23,39.28,24689.0,32.9606,32.9689,32.9102,32.9522,24689.0
2020-08-10 12:45:00,39.27,39.28,39.21,39.25,16776.0,32.9438,32.9522,32.8934,32.927,16776.0
2020-08-10 12:50:00,39.24,39.27,39.21,39.24,20242.0,32.9186,32.9438,32.8934,32.9186,20242.0
2020-08-10 12:55:00,39.23,39.34,39.23,39.32,20461.0,32.9102,33.0025,32.9102,32.9857,20461.0
2020-08-10 13:00:00,39.31,39.36,39.27,39.36,19755.0,32.9773,33.0193,32.9438,33.0193,19755.0
2020-08-10 13:05:00,39.35,39.37,39.32,39.37,23312.0,33.0109,33.0277,32.9857,33.0277,23312.0
2020-08-10 13:10:00,39.38,39.4,39.25,39.26,36635.0,33.0361,33.0528,32.927,32.9354,36635.0
2020-08-10 13:15:00,39.27,39.28,39.23,39.25,25021.0,32.9438,32.9522,32.9102,32.927,25021.0
2020-08-10 13:20:00,39.24,39.31,39.24,39.29,17508.0,32.9186,32.9773,32.9186,32.9606,17508.0
2020-08-10 13:25:00,39.28,39.33,39.25,39.31,20452.0,32.9522,32.9941,32.927,32.9773,20452.0
2020-08-10 13:30:00,39.31,39.34,39.29,39.3,14166.0,32.9773,33.0025,32.9606,32.9689,14166.0
2020-08-10 13:35:00,39.3,39.33,39.3,39.33,25526.0,32.9689,32.9941,32.9689,32.9941,25526.0
2020-08-10 13:40:00,39.33,39.33,39.3,39.32,16659.0,32.9941,32.9941,32.9689,32.9857,16659.0
2020-08-10 13:45:00,39.32,39.35,39.29,39.34,46704.0,32.9857,33.0109,32.9606,33.0025,46704.0
2020-08-10 13:50:00,39.33,39.35,39.32,39.34,21159.0,32.9941,33.0109,32.9857,33.0025,21159.0
2020-08-10 13:55:00,39.34,39.36,39.32,39.36,16060.0,33.0025,33.0193,32.9857,33.0193,16060.0
2020-08-10 14:00:00,39.36,39.45,39.35,39.41,38817.0,33.0193,33.0948,33.0109,33.0612,38817.0
2020-08-10 14:05:00,39.41,39.42,39.35,39.41,48020.0,33.0612,33.0696,33.0109,33.0612,48020.0
2020-08-10 14:10:00,39.41,39.45,39.36,39.45,29117.0,33.0612,33.0948,33.0193,33.0948,29117.0
2020-08-10 14:15:00,39.45,39.54,39.44,39.54,45692.0,33.0948,33.1703,33.0864,33.1703,45692.0
2020-08-10 14:20:00,39.54,39.54,39.5,39.53,17230.0,33.1703,33.1703,33.1367,33.1619,17230.0
2020-08-10 14:25:00,39.54,39.54,39.47,39.51,51718.0,33.1703,33.1703,33.1116,33.1451,51718.0
2020-08-10 14:30:00,39.51,39.52,39.47,39.5,21061.0,33.1451,33.1535,33.1116,33.1367,21061.0
2020-08-10 14:35:00,39.49,39.5,39.46,39.47,20883.0,33.1283,33.1367,33.1032,33.1116,20883.0
2020-08-10 14:40:00,39.46,39.49,39.42,39.44,33173.0,33.1032,33.1283,33.0696,33.0864,33173.0
2020-08-10 14:45:00,39.44,39.52,39.43,39.51,34471.0,33.0864,33.1535,33.078,33.1451,34471.0
2020-08-10 14:50:00,39.52,39.56,39.5,39.55,29528.0,33.1535,33.1871,33.1367,33.1787,29528.0
2020-08-10 14:55:00,39.56,39.59,39.54,39.56,24362.0,33.1871,33.2122,33.1703,33.1871,24362.0
2020-08-10 15:00:00,39.55,39.56,39.49,39.51,22734.0,33.1787,33.1871,33.1283,33.1451,22734.0
2020-08-10 15:05:00,39.5,39.54,39.48,39.53,26620.0,33.1367,33.1703,33.1199,33.1619,26620.0
2020-08-10 15:10:00,39.52,39.53,39.48,39.5,43993.0,33.1535,33.1619,33.1199,33.1367,43993.0
2020-08-10 15:15:00,39.5,39.51,39.44,39.48,45675.0,33.1367,33.1451,33.0864,33.1199,45675.0
2020-08-10 15:20:00,39.5,39.61,39.5,39.56,87418.0,33.1367,33.229,33.1367,33.1871,87418.0
2020-08-10 15:25:00,39.57,39.61,39.55,39.61,31129.0,33.1954,33.229,33.1787,33.229,31129.0
2020-08-10 15:30:00,39.6,39.62,39.51,39.57,48039.0,33.2206,33.2374,33.1451,33.1954,48039.0
2020-08-10 15:35:00,39.56,39.59,39.52,39.55,54699.0,33.1871,33.2122,33.1535,33.1787,54699.0
2020-08-10 15:40:00,39.55,39.57,39.51,39.55,60225.0,33.1787,33.1954,33.1451,33.1787,60225.0
2020-08-10 15:45:00,39.55,39.62,39.54,39.55,78516.0,33.1787,33.2374,33.1703,33.1787,78516.0
2020-08-10 15:50:00,39.55,39.6,39.53,39.57,126650.0,33.1787,33.2206,33.1619,33.1954,126650.0
2020-08-10 15:55:00,39.55,39.67,39.51,39.64,413609.0,33.1787,33.2793,33.1451,33.2542,413609.0
2020-08-11 09:30:00,40.52,40.91,40.5,40.89,170264.0,33.9924,34.3196,33.9756,34.3028,170264.0
2020-08-11 09:35:00,40.91,40.94,40.78,40.87,107282.0,34.3196,34.3447,34.2105,34.286,107282.0
2020-08-11 09:40:00,40.87,40.98,40.82,40.95,101724.0,34.286,34.3783,34.2441,34.3531,101724.0
2020-08-11 09:45:00,40.95,41.02,40.75,40.75,97029.0,34.3531,34.4119,34.1854,34.1854,97029.0
2020-08-11 09:50:00,40.74,40.75,40.61,40.65,107869.0,34.177,34.1854,34.0679,34.1015,107869.0
2020-08-11 09:55:00,40.66,40.89,40.66,40.79,86107.0,34.1099,34.3028,34.1099,34.2189,86107.0
2020-08-11 10:00:00,40.82,41.05,40.8,41.04,114505.0,34.2441,34.437,34.2273,34.4286,114505.0
2020-08-11 10:05:00,41.04,41.06,40.84,40.87,88865.0,34.4286,34.4454,34.2609,34.286,88865.0
2020-08-11 10:10:00,40.88,40.97,40.62,40.71,108863.0,34.2944,34.3699,34.0763,34.1518,108863.0
2020-08-11 10:15:00,40.7,40.72,40.61,40.7,56062.0,34.1434,34.1602,34.0679,34.1434,56062.0
2020-08-11 10:20:00,40.69,40.71,40.48,40.57,64502.0,34.135,34.1518,33.9588,34.0343,64502.0
2020-08-11 10:25:00,40.56,40.67,40.52,40.65,76192.0,34.026,34.1182,33.9924,34.1015,76192.0
2020-08-11 10:30:00,40.65,40.84,40.62,40.79,86629.0,34.1015,34.2609,34.0763,34.2189,86629.0
2020-08-11 10:35:00,40.8,40.85,40.58,40.78,106159.0,34.2273,34.2692,34.0427,34.2105,106159.0
2020-08-11 10:40:00,40.76,40.84,40.71,40.73,58886.0,34.1937,34.2609,34.1518,34.1686,58886.0
2020-08-11 10:45:00,40.74,40.79,40.67,40.7,61683.0,34.177,34.2189,34.1182,34.1434,61683.0
2020-08-11 10:50:00,40.71,40.89,40.7,40.87,48679.0,34.1518,34.3028,34.1434,34.286,48679.0
2020-08-11 10:55:00,40.87,41.0,40.85,40.98,72948.0,34.286,34.3951,34.2692,34.3783,72948.0
2020-08-11 11:00:00,40.99,41.08,40.97,41.06,80409.0,34.3867,34.4622,34.3699,34.4454,80409.0
2020-08-11 11:05:00,41.06,41.15,41.06,41.06,75623.0,34.4454,34.5209,34.4454,34.4454,75623.0
2020-08-11 11:10:00,41.05,41.08,40.91,40.92,52497.0,34.437,34.4622,34.3196,34.328,52497.0
2020-08-11 11:15:00,40.91,40.98,40.85,40.86,60480.0,34.3196,34.3783,34.2692,34.2776,60480.0
2020-08-11 11:20:00,40.86,40.86,40.76,40.79,68121.0,34.2776,34.2776,34.1937,34.2189,68121.0
2020-08-11 11:25:00,40.79,40.8,40.63,40.63,102351.0,34.2189,34.2273,34.0847,34.0847,102351.0
2020-08-11 11:30:00,40.62,40.7,40.58,40.66,335130.0,34.0763,34.1434,34.0427,34.1099,335130.0
2020-08-11 11:35:00,40.65,40.85,40.64,40.7,374691.0,34.1015,34.2692,34.0931,34.1434,374691.0
2020-08-11 11:40:00,40.69,40.96,40.68,40.89,69425.0,34.135,34.3615,34.1266,34.3028,69425.0
2020-08-11 11:45:00,40.9,40.94,40.83,40.94,38472.0,34.3112,34.3447,34.2525,34.3447,38472.0
2020-08-11 11:50:00,40.94,40.95,40.88,40.92,39638.0,34.3447,34.3531,34.2944,34.328,39638.0
2020-08-11 11:55:00,40.93,41.01,40.92,41.01,48913.0,34.3364,34.4035,34.328,34.4035,48913.0
2020-08-11 12:00:00,41.01,41.01,40.86,40.89,41825.0,34.4035,34.4035,34.2776,34.3028,41825.0
2020-08-11 12:05:00,40.89,40.93,40.85,40.86,26793.0,34.3028,34.3364,34.2692,34.2776,26793.0
2020-08-11 12:10:00,40.86,40.94,40.83,40.86,29147.0,34.2776,34.3447,34.2525,34.2776,29147.0
2020-08-11 12:15:00,40.86,40.88,40.75,40.76,39093.0,34.2776,34.2944,34.1854,34.1937,39093.0
2020-08-11 12:20:00,40.77,40.79,40.73,40.74,35400.0,34.2021,34.2189,34.1686,34.177,35400.0
2020-08-11 12:25:00,40.74,40.76,40.68,40.69,41556.0,34.177,34.1937,34.1266,34.135,41556.0
2020-08-11 12:30:00,40.68,40.7,40.62,40.67,53753.0,34.1266,34.1434,34.0763,34.1182,53753.0
2020-08-11 12:35:00,40.66,40.7,40.59,40.69,97003.0,34.1099,34.1434,34.0511,34.135,97003.0
2020-08-11 12:40:00,40.69,40.71,40.67,40.7,34265.0,34.135,34.1518,34.1182,34.1434,34265.0
2020-08-11 12:45:00,40.7,40.74,40.69,40.7,29479.0,34.1434,34.177,34.135,34.1434,29479.0
2020-08-11 12:50:00,40.71,40.72,40.61,40.62,30151.0,34.1518,34.1602,34.0679,34.0763,30151.0
2020-08-11 12:55:00,40.62,40.68,40.52,40.66,137235.0,34.0763,34.1266,33.9924,34.1099,137235.0
2020-08-11 13:00:00,40.66,40.69,40.62,40.66,61450.0,34.1099,34.135,34.0763,34.1099,61450.0
2020-08-11 13:05:00,40.66,40.68,40.59,40.61,130727.0,34.1099,34.1266,34.0511,34.0679,130727.0
2020-08-11 13:10:00,40.6,40.61,40.51,40.58,26498.0,34.0595,34.0679,33.984,34.0427,26498.0
2020-08-11 13:15:00,40.58,40.67,40.58,40.66,29467.0,34.0427,34.1182,34.0427,34.1099,29467.0
2020-08-11 13:20:00,40.66,40.75,40.65,40.75,40948.0,34.1099,34.1854,34.1015,34.1854,40948.0
2020-08-11 13:25:00,40.73,40.81,40.73,40.76,53345.0,34.1686,34.2357,34.1686,34.1937,53345.0
2020-08-11 13:30:00,40.76,40.76,40.68,40.68,43696.0,34.1937,34.1937,34.1266,34.1266,43696.0
2020-08-11 13:35:00,40.68,40.71,40.62,40.64,31712.0,34.1266,34.1518,34.0763,34.0931,31712.0
2020-08-11 13:40:00,40.64,40.68,40.63,40.64,29483.0,34.0931,34.1266,34.0847,34.0931,29483.0
2020-08-11 13:45:00,40.64,40.66,40.59,40.63,21105.0,34.0931,34.1099,34.0511,34.0847,21105.0
2020-08-11 13:50:00,40.63,40.72,40.62,40.71,35428.0,34.0847,34.1602,34.0763,34.1518,35428.0
2020-08-11 13:55:00,40.71,40.73,40.69,40.72,27881.0,34.1518,34.1686,34.135,34.1602,27881.0
2020-08-11 14:00:00,40.72,40.75,40.65,40.65,36654.0,34.1602,34.1854,34.1015,34.1015,36654.0
2020-08-11 14:05:00,40.66,40.67,40.61,40.66,25095.0,34.1099,34.1182,34.0679,34.1099,25095.0
2020-08-11 14:10:00,40.67,40.67,40.59,40.63,96260.0,34.1182,34.1182,34.0511,34.0847,96260.0
2020-08-11 14:15:00,40.64,40.7,40.59,40.65,30063.0,34.0931,34.1434,34.0511,34.1015,30063.0
2020-08-11 14:20:00,40.65,40.7,40.64,40.66,25196.0,34.1015,34.1434,34.0931,34.1099,25196.0
2020-08-11 14:25:00,40.66,40.67,40.55,40.55,38411.0,34.1099,34.1182,34.0176,34.0176,38411.0
2020-08-11 14:30:00,40.55,40.59,40.48,40.51,35369.0,34.0176,34.0511,33.9588,33.984,35369.0
2020-08-11 14:35:00,40.5,40.5,40.37,40.37,42332.0,33.9756,33.9756,33.8666,33.8666,42332.0
2020-08-11 14:40:00,40.38,40.41,40.33,40.39,52389.0,33.875,33.9001,33.833,33.8833,52389.0
2020-08-11 14:45:00,40.37,40.38,40.25,40.28,53518.0,33.8666,33.875,33.7659,33.7911,53518.0
2020-08-11 14:50:00,40.29,40.4,40.27,40.38,39921.0,33.7995,33.8917,33.7827,33.875,39921.0
2020-08-11 14:55:00,40.38,40.41,40.35,40.41,41495.0,33.875,33.9001,33.8498,33.9001,41495.0
2020-08-11 15:00:00,40.41,40.41,40.24,40.27,51954.0,33.9001,33.9001,33.7575,33.7827,51954.0
2020-08-11 15:05:00,40.27,40.3,40.24,40.27,52890.0,33.7827,33.8078,33.7575,33.7827,52890.0
2020-08-11 15:10:00,40.26,40.42,40.25,40.31,64468.0,33.7743,33.9085,33.7659,33.8162,64468.0
2020-08-11 15:15:00,40.3,40.32,39.93,39.99,109459.0,33.8078,33.8246,33.4974,33.5478,109459.0
2020-08-11 15:20:00,39.98,40.03,39.91,39.92,72204.0,33.5394,33.5813,33.4807,33.4891,72204.0
2020-08-11 15:25:00,39.92,40.16,39.92,40.16,65737.0,33.4891,33.6904,33.4891,33.6904,65737.0
2020-08-11 15:30:00,40.16,40.22,40.0,40.02,77311.0,33.6904,33.7407,33.5562,33.573,77311.0
2020-08-11 15:35:00,40.03,40.13,39.98,40.05,71541.0,33.5813,33.6652,33.5394,33.5981,71541.0
2020-08-11 15:40:00,40.05,40.07,39.92,40.02,144461.0,33.5981,33.6149,33.4891,33.573,144461.0
2020-08-11 15:45:00,40.02,40.03,39.79,39.83,181058.0,33.573,33.5813,33.38,33.4136,181058.0
2020-08-11 15:50:00,39.82,39.82,39.58,39.66,241362.0,33.4052,33.4052,33.2038,33.2709,241362.0
2020-08-11 15:55:00,39.66,39.79,39.65,39.71,335314.0,33.2709,33.38,33.2626,33.3129,335314.0
2020-08-12 09:30:00,40.37,40.88,40.25,40.8,328207.0,33.8666,34.2944,33.7659,34.2273,328207.0
2020-08-12 09:35:00,40.82,40.93,40.72,40.87,255116.0,34.2441,34.3364,34.1602,34.286,255116.0
2020-08-12 09:40:00,40.87,41.05,40.85,40.97,135717.0,34.286,34.437,34.2692,34.3699,135717.0
2020-08-12 09:45:00,40.98,41.05,40.88,40.98,282806.0,34.3783,34.437,34.2944,34.3783,282806.0
2020-08-12 09:50:00,40.99,41.17,40.84,41.06,531203.0,34.3867,34.5377,34.2609,34.4454,531203.0
2020-08-12 09:55:00,41.06,41.25,40.95,41.07,308677.0,34.4454,34.6048,34.3531,34.4538,308677.0
2020-08-12 10:00:00,41.07,41.2,40.93,41.03,342971.0,34.4538,34.5629,34.3364,34.4202,342971.0
2020-08-12 10:05:00,41.03,41.04,40.79,40.84,89956.0,34.4202,34.4286,34.2189,34.2609,89956.0
2020-08-12 10:10:00,40.85,40.87,40.6,40.62,106378.0,34.2692,34.286,34.0595,34.0763,106378.0
2020-08-12 10:15:00,40.63,40.68,40.55,40.62,64959.0,34.0847,34.1266,34.0176,34.0763,64959.0
2020-08-12 10:20:00,40.62,40.77,40.59,40.75,44201.0,34.0763,34.2021,34.0511,34.1854,44201.0
2020-08-12 10:25:00,40.73,40.78,40.68,40.78,46685.0,34.1686,34.2105,34.1266,34.2105,46685.0
2020-08-12 10:30:00,40.79,40.96,40.77,40.95,106709.0,34.2189,34.3615,34.2021,34.3531,106709.0
2020-08-12 10:35:00,40.97,41.08,40.93,41.05,174524.0,34.3699,34.4622,34.3364,34.437,174524.0
2020-08-12 10:40:00,41.06,41.18,41.02,41.16,70768.0,34.4454,34.5461,34.4119,34.5293,70768.0
2020-08-12 10:45:00,41.16,41.24,41.06,41.06,135790.0,34.5293,34.5964,34.4454,34.4454,135790.0
2020-08-12 10:50:00,41.05,41.16,41.05,41.14,63653.0,34.437,34.5293,34.437,34.5125,63653.0
2020-08-12 10:55:00,41.14,41.31,41.13,41.29,104759.0,34.5125,34.6551,34.5041,34.6384,104759.0
2020-08-12 11:00:00,41.29,41.43,41.27,41.41,64272.0,34.6384,34.7558,34.6216,34.739,64272.0
2020-08-12 11:05:00,41.42,41.42,41.26,41.31,136493.0,34.7474,34.7474,34.6132,34.6551,136493.0
2020-08-12 11:10:00,41.31,41.4,41.28,41.37,198631.0,34.6551,34.7306,34.63,34.7055,198631.0
2020-08-12 11:15:00,41.37,41.43,41.13,41.14,305129.0,34.7055,34.7558,34.5041,34.5125,305129.0
2020-08-12 11:20:00,41.13,41.13,41.02,41.04,55999.0,34.5041,34.5041,34.4119,34.4286,55999.0
2020-08-12 11:25:00,41.07,41.18,41.06,41.16,62110.0,34.4538,34.5461,34.4454,34.5293,62110.0
2020-08-12 11:30:00,41.18,41.3,41.14,41.29,54547.0,34.5461,34.6467,34.5125,34.6384,54547.0
2020-08-12 11:35:00,41.28,41.28,41.16,41.18,106645.0,34.63,34.63,34.5293,34.5461,106645.0
2020-08-12 11:40:00,41.17,41.18,41.0,41.04,113642.0,34.5377,34.5461,34.3951,34.4286,113642.0
2020-08-12 11:45:00,41.04,41.16,41.03,41.06,139957.0,34.4286,34.5293,34.4202,34.4454,139957.0
2020-08-12 11:50:00,41.06,41.13,41.04,41.06,231259.0,34.4454,34.5041,34.4286,34.4454,231259.0
2020-08-12 11:55:00,41.07,41.18,41.06,41.15,273300.0,34.4538,34.5461,34.4454,34.5209,273300.0
2020-08-12 12:00:00,41.15,41.28,41.14,41.27,107463.0,34.5209,34.63,34.5125,34.6216,107463.0
2020-08-12 12:05:00,41.28,41.4,41.28,41.35,112116.0,34.63,34.7306,34.63,34.6887,112116.0
2020-08-12 12:10:00,41.36,41.47,41.35,41.42,227177.0,34.6971,34.7894,34.6887,34.7474,227177.0
2020-08-12 12:15:00,41.42,41.45,41.38,41.42,100370.0,34.7474,34.7726,34.7139,34.7474,100370.0
2020-08-12 12:20:00,41.43,41.53,41.33,41.35,122511.0,34.7558,34.8397,34.6719,34.6887,122511.0
2020-08-12 12:25:00,41.34,41.48,41.32,41.41,222482.0,34.6803,34.7978,34.6635,34.739,222482.0
2020-08-12 12:30:00,41.41,41.42,41.3,41.37,112696.0,34.739,34.7474,34.6467,34.7055,112696.0
2020-08-12 12:35:00,41.37,41.39,41.31,41.32,34385.0,34.7055,34.7223,34.6551,34.6635,34385.0
2020-08-12 12:40:00,41.33,41.33,41.25,41.3,64025.0,34.6719,34.6719,34.6048,34.6467,64025.0
2020-08-12 12:45:00,41.3,41.32,41.23,41.23,113830.0,34.6467,34.6635,34.588,34.588,113830.0
2020-08-12 12:50:00,41.23,41.24,41.08,41.08,83391.0,34.588,34.5964,34.4622,34.4622,83391.0
2020-08-12 12:55:00,41.08,41.12,41.02,41.09,60115.0,34.4622,34.4957,34.4119,34.4706,60115.0
2020-08-12 13:00:00,41.09,41.2,41.08,41.18,166184.0,34.4706,34.5629,34.4622,34.5461,166184.0
2020-08-12 13:05:00,41.18,41.27,41.1,41.16,136936.0,34.5461,34.6216,34.479,34.5293,136936.0
2020-08-12 13:10:00,41.15,41.19,41.09,41.13,82348.0,34.5209,34.5545,34.4706,34.5041,82348.0
2020-08-12 13:15:00,41.14,41.18,41.1,41.16,33970.0,34.5125,34.5461,34.479,34.5293,33970.0
2020-08-12 13:20:00,41.16,41.22,41.14,41.19,46127.0,34.5293,34.5796,34.5125,34.5545,46127.0
2020-08-12 13:25:00,41.18,41.23,41.15,41.23,60604.0,34.5461,34.588,34.5209,34.588,60604.0
2020-08-12 13:30:00,41.22,41.28,41.2,41.26,55269.0,34.5796,34.63,34.5629,34.6132,55269.0
2020-08-12 13:35:00,41.25,41.41,41.24,41.41,86468.0,34.6048,34.739,34.5964,34.739,86468.0
2020-08-12 13:40:00,41.41,41.45,41.35,41.44,52669.0,34.739,34.7726,34.6887,34.7642,52669.0
2020-08-12 13:45:00,41.45,41.46,41.38,41.44,95882.0,34.7726,34.781,34.7139,34.7642,95882.0
2020-08-12 13:50:00,41.43,41.47,41.42,41.46,66415.0,34.7558,34.7894,34.7474,34.781,66415.0
2020-08-12 13:55:00,41.46,41.53,41.43,41.52,39792.0,34.781,34.8397,34.7558,34.8313,39792.0
2020-08-12 14:00:00,41.52,41.53,41.44,41.45,30615.0,34.8313,34.8397,34.7642,34.7726,30615.0
2020-08-12 14:05:00,41.46,41.58,41.46,41.54,121685.0,34.781,34.8816,34.781,34.8481,121685.0
2020-08-12 14:10:00,41.53,41.57,41.49,41.55,66692.0,34.8397,34.8733,34.8061,34.8565,66692.0
2020-08-12 14:15:00,41.55,41.57,41.52,41.56,52784.0,34.8565,34.8733,34.8313,34.8649,52784.0
2020-08-12 14:20:00,41.56,41.6,41.52,41.6,77116.0,34.8649,34.8984,34.8313,34.8984,77116.0
2020-08-12 14:25:00,41.6,41.61,41.54,41.54,75663.0,34.8984,34.9068,34.8481,34.8481,75663.0
2020-08-12 14:30:00,41.55,41.63,41.52,41.62,69990.0,34.8565,34.9236,34.8313,34.9152,69990.0
2020-08-12 14:35:00,41.62,41.64,41.47,41.47,194142.0,34.9152,34.932,34.7894,34.7894,194142.0
2020-08-12 14:40:00,41.47,41.5,41.38,41.44,87541.0,34.7894,34.8145,34.7139,34.7642,87541.0
2020-08-12 14:45:00,41.44,41.48,41.41,41.48,39271.0,34.7642,34.7978,34.739,34.7978,39271.0
2020-08-12 14:50:00,41.47,41.52,41.45,41.47,38010.0,34.7894,34.8313,34.7726,34.7894,38010.0
2020-08-12 14:55:00,41.47,41.5,41.38,41.4,64166.0,34.7894,34.8145,34.7139,34.7306,64166.0
2020-08-12 15:00:00,41.4,41.41,41.34,41.37,47057.0,34.7306,34.739,34.6803,34.7055,47057.0
2020-08-12 15:05:00,41.37,41.41,41.33,41.36,39914.0,34.7055,34.739,34.6719,34.6971,39914.0
2020-08-12 15:10:00,41.35,41.46,41.34,41.44,72383.0,34.6887,34.781,34.6803,34.7642,72383.0
2020-08-12 15:15:00,41.45,41.51,41.43,41.51,74268.0,34.7726,34.8229,34.7558,34.8229,74268.0
2020-08-12 15:20:00,41.51,41.59,41.49,41.56,134613.0,34.8229,34.89,34.8061,34.8649,134613.0
2020-08-12 15:25:00,41.56,41.61,41.54,41.59,117224.0,34.8649,34.9068,34.8481,34.89,117224.0
2020-08-12 15:30:00,41.59,41.59,41.41,41.48,313904.0,34.89,34.89,34.739,34.7978,313904.0
2020-08-12 15:35:00,41.48,41.49,41.43,41.48,128974.0,34.7978,34.8061,34.7558,34.7978,128974.0
2020-08-12 15:40:00,41.48,41.54,41.45,41.46,87110.0,34.7978,34.8481,34.7726,34.781,87110.0
2020-08-12 15:45:00,41.46,41.52,41.43,41.46,105097.0,34.781,34.8313,34.7558,34.781,105097.0
2020-08-12 15:50:00,41.46,41.57,41.44,41.55,196267.0,34.781,34.8733,34.7642,34.8565,196267.0
2020-08-12 15:55:00,41.56,41.68,41.54,41.66,445950.0,34.8649,34.9655,34.8481,34.9488,445950.0
2020-08-13 09:30:00,41.15,41.45,41.04,41.39,255038.0,34.5209,34.7726,34.4286,34.7223,255038.0
2020-08-13 09:35:00,41.4,41.59,41.24,41.53,424163.0,34.7306,34.89,34.5964,34.8397,424163.0
2020-08-13 09:40:00,41.53,41.61,41.42,41.45,327043.0,34.8397,34.9068,34.7474,34.7726,327043.0
2020-08-13 09:45:00,41.46,41.53,41.38,41.5,211469.0,34.781,34.8397,34.7139,34.8145,211469.0
2020-08-13 09:50:00,41.49,41.61,41.44,41.52,96820.0,34.8061,34.9068,34.7642,34.8313,96820.0
2020-08-13 09:55:00,41.52,41.71,41.51,41.65,116435.0,34.8313,34.9907,34.8229,34.9404,116435.0
2020-08-13 10:00:00,41.65,41.83,41.63,41.79,131088.0,34.9404,35.0914,34.9236,35.0578,131088.0
2020-08-13 10:05:00,41.8,41.81,41.52,41.56,174752.0,35.0662,35.0746,34.8313,34.8649,174752.0
2020-08-13 10:10:00,41.55,41.65,41.45,41.46,79872.0,34.8565,34.9404,34.7726,34.781,79872.0
2020-08-13 10:15:00,41.47,41.62,41.41,41.55,248300.0,34.7894,34.9152,34.739,34.8565,248300.0
2020-08-13 10:20:00,41.55,41.59,41.46,41.55,146101.0,34.8565,34.89,34.781,34.8565,146101.0
2020-08-13 10:25:00,41.55,41.59,41.48,41.48,82889.0,34.8565,34.89,34.7978,34.7978,82889.0
2020-08-13 10:30:00,41.49,41.66,41.49,41.57,155049.0,34.8061,34.9488,34.8061,34.8733,155049.0
2020-08-13 10:35:00,41.57,41.58,41.42,41.53,238935.0,34.8733,34.8816,34.7474,34.8397,238935.0
2020-08-13 10:40:00,41.53,41.57,41.46,41.46,119519.0,34.8397,34.8733,34.781,34.781,119519.0
2020-08-13 10:45:00,41.45,41.53,41.32,41.32,112465.0,34.7726,34.8397,34.6635,34.6635,112465.0
2020-08-13 10:50:00,41.32,41.32,41.21,41.27,70503.0,34.6635,34.6635,34.5712,34.6216,70503.0
2020-08-13 10:55:00,41.27,41.27,41.08,41.13,48914.0,34.6216,34.6216,34.4622,34.5041,48914.0
2020-08-13 11:00:00,41.12,41.21,41.08,41.14,109579.0,34.4957,34.5712,34.4622,34.5125,109579.0
2020-08-13 11:05:00,41.14,41.17,41.09,41.1,94953.0,34.5125,34.5377,34.4706,34.479,94953.0
2020-08-13 11:10:00,41.12,41.21,41.02,41.18,96100.0,34.4957,34.5712,34.4119,34.5461,96100.0
2020-08-13 11:15:00,41.19,41.22,41.13,41.16,49998.0,34.5545,34.5796,34.5041,34.5293,49998.0
2020-08-13 11:20:00,41.16,41.19,41.11,41.16,53342.0,34.5293,34.5545,34.4874,34.5293,53342.0
2020-08-13 11:25:00,41.16,41.2,41.13,41.16,60301.0,34.5293,34.5629,34.5041,34.5293,60301.0
2020-08-13 11:30:00,41.16,41.19,41.11,41.14,52582.0,34.5293,34.5545,34.4874,34.5125,52582.0
2020-08-13 11:35:00,41.15,41.16,41.08,41.16,83941.0,34.5209,34.5293,34.4622,34.5293,83941.0
2020-08-13 11:40:00,41.16,41.28,41.14,41.28,82689.0,34.5293,34.63,34.5125,34.63,82689.0
2020-08-13 11:45:00,41.29,41.36,41.22,41.22,138902.0,34.6384,34.6971,34.5796,34.5796,138902.0
2020-08-13 11:50:00,41.21,41.25,41.14,41.16,51994.0,34.5712,34.6048,34.5125,34.5293,51994.0
2020-08-13 11:55:00,41.15,41.21,41.11,41.11,70703.0,34.5209,34.5712,34.4874,34.4874,70703.0
2020-08-13 12:00:00,41.12,41.2,41.12,41.15,36827.0,34.4957,34.5629,34.4957,34.5209,36827.0
2020-08-13 12:05:00,41.15,41.2,41.14,41.15,31835.0,34.5209,34.5629,34.5125,34.5209,31835.0
2020-08-13 12:10:00,41.14,41.17,41.12,41.15,36232.0,34.5125,34.5377,34.4957,34.5209,36232.0
2020-08-13 12:15:00,41.16,41.19,41.14,41.18,21851.0,34.5293,34.5545,34.5125,34.5461,21851.0
2020-08-13 12:20:00,41.18,41.21,41.17,41.19,25411.0,34.5461,34.5712,34.5377,34.5545,25411.0
2020-08-13 12:25:00,41.19,41.19,41.1,41.14,48961.0,34.5545,34.5545,34.479,34.5125,48961.0
2020-08-13 12:30:00,41.15,41.17,41.12,41.13,51253.0,34.5209,34.5377,34.4957,34.5041,51253.0
2020-08-13 12:35:00,41.12,41.19,41.1,41.17,36825.0,34.4957,34.5545,34.479,34.5377,36825.0
2020-08-13 12:40:00,41.17,41.18,41.14,41.14,19936.0,34.5377,34.5461,34.5125,34.5125,19936.0
2020-08-13 12:45:00,41.14,41.15,41.11,41.11,39581.0,34.5125,34.5209,34.4874,34.4874,39581.0
2020-08-13 12:50:00,41.12,41.15,41.08,41.13,57454.0,34.4957,34.5209,34.4622,34.5041,57454.0
2020-08-13 12:55:00,41.13,41.15,41.09,41.1,62247.0,34.5041,34.5209,34.4706,34.479,62247.0
2020-08-13 13:00:00,41.1,41.17,41.1,41.13,44874.0,34.479,34.5377,34.479,34.5041,44874.0
2020-08-13 13:05:00,41.12,41.16,41.1,41.14,65857.0,34.4957,34.5293,34.479,34.5125,65857.0
2020-08-13 13:10:00,41.14,41.14,41.08,41.1,26153.0,34.5125,34.5125,34.4622,34.479,26153.0
2020-08-13 13:15:00,41.1,41.1,41.04,41.05,25499.0,34.479,34.479,34.4286,34.437,25499.0
2020-08-13 13:20:00,41.06,41.06,40.95,40.95,36137.0,34.4454,34.4454,34.3531,34.3531,36137.0
2020-08-13 13:25:00,40.95,40.96,40.9,40.94,27813.0,34.3531,34.3615,34.3112,34.3447,27813.0
2020-08-13 13:30:00,40.94,40.96,40.82,40.83,31830.0,34.3447,34.3615,34.2441,34.2525,31830.0
2020-08-13 13:35:00,40.83,40.88,40.82,40.86,29968.0,34.2525,34.2944,34.2441,34.2776,29968.0
2020-08-13 13:40:00,40.85,40.9,40.79,40.89,54517.0,34.2692,34.3112,34.2189,34.3028,54517.0
2020-08-13 13:45:00,40.89,40.92,40.86,40.89,24943.0,34.3028,34.328,34.2776,34.3028,24943.0
2020-08-13 13:50:00,40.89,40.9,40.82,40.84,19972.0,34.3028,34.3112,34.2441,34.2609,19972.0
2020-08-13 13:55:00,40.82,40.83,40.73,40.76,38177.0,34.2441,34.2525,34.1686,34.1937,38177.0
2020-08-13 14:00:00,40.77,40.83,40.72,40.8,29731.0,34.2021,34.2525,34.1602,34.2273,29731.0
2020-08-13 14:05:00,40.8,40.83,40.78,40.8,29890.0,34.2273,34.2525,34.2105,34.2273,29890.0
2020-08-13 14:10:00,40.8,40.87,40.76,40.85,72687.0,34.2273,34.286,34.1937,34.2692,72687.0
2020-08-13 14:15:00,40.85,40.89,40.78,40.8,65369.0,34.2692,34.3028,34.2105,34.2273,65369.0
2020-08-13 14:20:00,40.79,40.81,40.73,40.76,79294.0,34.2189,34.2357,34.1686,34.1937,79294.0
2020-08-13 14:25:00,40.76,40.84,40.76,40.82,35356.0,34.1937,34.2609,34.1937,34.2441,35356.0
2020-08-13 14:30:00,40.82,40.89,40.82,40.85,90088.0,34.2441,34.3028,34.2441,34.2692,90088.0
2020-08-13 14:35:00,40.85,40.89,40.74,40.8,131413.0,34.2692,34.3028,34.177,34.2273,131413.0
2020-08-13 14:40:00,40.81,40.91,40.8,40.87,52254.0,34.2357,34.3196,34.2273,34.286,52254.0
2020-08-13 14:45:00,40.88,40.98,40.86,40.88,84823.0,34.2944,34.3783,34.2776,34.2944,84823.0
2020-08-13 14:50:00,40.88,40.9,40.73,40.76,94920.0,34.2944,34.3112,34.1686,34.1937,94920.0
2020-08-13 14:55:00,40.77,40.82,40.67,40.7,33835.0,34.2021,34.2441,34.1182,34.1434,33835.0
2020-08-13 15:00:00,40.7,40.76,40.67,40.75,43605.0,34.1434,34.1937,34.1182,34.1854,43605.0
2020-08-13 15:05:00,40.74,40.76,40.7,40.72,37719.0,34.177,34.1937,34.1434,34.1602,37719.0
2020-08-13 15:10:00,40.72,40.8,40.68,40.78,59134.0,34.1602,34.2273,34.1266,34.2105,59134.0
2020-08-13 15:15:00,40.79,40.85,40.78,40.84,36644.0,34.2189,34.2692,34.2105,34.2609,36644.0
2020-08-13 15:20:00,40.84,40.9,40.83,40.9,45819.0,34.2609,34.3112,34.2525,34.3112,45819.0
2020-08-13 15:25:00,40.91,40.91,40.8,40.86,39041.0,34.3196,34.3196,34.2273,34.2776,39041.0
2020-08-13 15:30:00,40.87,40.88,40.81,40.83,152231.0,34.286,34.2944,34.2357,34.2525,152231.0
2020-08-13 15:35:00,40.83,40.88,40.8,40.8,88925.0,34.2525,34.2944,34.2273,34.2273,88925.0
2020-08-13 15:40:00,40.8,40.81,40.75,40.8,63377.0,34.2273,34.2357,34.1854,34.2273,63377.0
2020-08-13 15:45:00,40.8,40.8,40.73,40.75,135085.0,34.2273,34.2273,34.1686,34.1854,135085.0
2020-08-13 15:50:00,40.75,40.81,40.72,40.78,140768.0,34.1854,34.2357,34.1602,34.2105,140768.0
2020-08-13 15:55:00,40.78,40.79,40.62,40.63,326558.0,34.2105,34.2189,34.0763,34.0847,326558.0
2020-08-14 09:30:00,40.22,40.57,39.96,40.55,158992.0,33.7407,34.0343,33.5226,34.0176,158992.0
2020-08-14 09:35:00,40.58,40.61,40.34,40.45,47579.0,34.0427,34.0679,33.8414,33.9337,47579.0
2020-08-14 09:40:00,40.46,40.53,40.42,40.52,34732.0,33.9421,34.0008,33.9085,33.9924,34732.0
2020-08-14 09:45:00,40.52,40.62,40.48,40.62,23341.0,33.9924,34.0763,33.9588,34.0763,23341.0
2020-08-14 09:50:00,40.61,40.75,40.61,40.69,26355.0,34.0679,34.1854,34.0679,34.135,26355.0
2020-08-14 09:55:00,40.71,40.76,40.62,40.69,19902.0,34.1518,34.1937,34.0763,34.135,19902.0
2020-08-14 10:00:00,40.69,40.74,40.65,40.68,29745.0,34.135,34.177,34.1015,34.1266,29745.0
2020-08-14 10:05:00,40.68,40.87,40.68,40.87,21052.0,34.1266,34.286,34.1266,34.286,21052.0
2020-08-14 10:10:00,40.86,40.87,40.67,40.72,20084.0,34.2776,34.286,34.1182,34.1602,20084.0
2020-08-14 10:15:00,40.71,40.81,40.66,40.77,24573.0,34.1518,34.2357,34.1099,34.2021,24573.0
2020-08-14 10:20:00,40.78,40.86,40.75,40.85,31893.0,34.2105,34.2776,34.1854,34.2692,31893.0
2020-08-14 10:25:00,40.85,40.92,40.82,40.92,28943.0,34.2692,34.328,34.2441,34.328,28943.0
2020-08-14 10:30:00,40.92,40.96,40.84,40.96,48478.0,34.328,34.3615,34.2609,34.3615,48478.0
2020-08-14 10:35:00,40.95,41.0,40.79,40.82,37589.0,34.3531,34.3951,34.2189,34.2441,37589.0
2020-08-14 10:40:00,40.82,40.9,40.76,40.85,26353.0,34.2441,34.3112,34.1937,34.2692,26353.0
2020-08-14 10:45:00,40.85,41.0,40.85,40.92,40400.0,34.2692,34.3951,34.2692,34.328,40400.0
2020-08-14 10:50:00,40.92,40.94,40.83,40.83,28050.0,34.328,34.3447,34.2525,34.2525,28050.0
2020-08-14 10:55:00,40.82,40.86,40.81,40.83,24840.0,34.2441,34.2776,34.2357,34.2525,24840.0
2020-08-14 11:00:00,40.84,40.86,40.77,40.79,31516.0,34.2609,34.2776,34.2021,34.2189,31516.0
2020-08-14 11:05:00,40.79,40.83,40.74,40.82,24467.0,34.2189,34.2525,34.177,34.2441,24467.0
2020-08-14 11:10:00,40.81,40.82,40.67,40.68,23041.0,34.2357,34.2441,34.1182,34.1266,23041.0
2020-08-14 11:15:00,40.68,40.87,40.67,40.86,35133.0,34.1266,34.286,34.1182,34.2776,35133.0
2020-08-14 11:20:00,40.87,40.89,40.76,40.76,26940.0,34.286,34.3028,34.1937,34.1937,26940.0
2020-08-14 11:25:00,40.75,40.78,40.71,40.74,30784.0,34.1854,34.2105,34.1518,34.177,30784.0
2020-08-14 11:30:00,40.75,40.78,40.7,40.73,22830.0,34.1854,34.2105,34.1434,34.1686,22830.0
2020-08-14 11:35:00,40.73,40.73,40.63,40.71,39430.0,34.1686,34.1686,34.0847,34.1518,39430.0
2020-08-14 11:40:00,40.7,40.78,40.67,40.74,29053.0,34.1434,34.2105,34.1182,34.177,29053.0
2020-08-14 11:45:00,40.75,40.78,40.67,40.78,26682.0,34.1854,34.2105,34.1182,34.2105,26682.0
2020-08-14 11:50:00,40.77,40.88,40.76,40.8,23190.0,34.2021,34.2944,34.1937,34.2273,23190.0
2020-08-14 11:55:00,40.8,40.86,40.79,40.86,14423.0,34.2273,34.2776,34.2189,34.2776,14423.0
2020-08-14 12:00:00,40.86,40.88,40.79,40.8,27680.0,34.2776,34.2944,34.2189,34.2273,27680.0
2020-08-14 12:05:00,40.8,40.83,40.78,40.83,18790.0,34.2273,34.2525,34.2105,34.2525,18790.0
2020-08-14 12:10:00,40.81,40.88,40.79,40.88,15901.0,34.2357,34.2944,34.2189,34.2944,15901.0
2020-08-14 12:15:00,40.88,40.89,40.78,40.79,13667.0,34.2944,34.3028,34.2105,34.2189,13667.0
2020-08-14 12:20:00,40.79,40.81,40.71,40.72,14875.0,34.2189,34.2357,34.1518,34.1602,14875.0
2020-08-14 12:25:00,40.72,40.75,40.71,40.74,20487.0,34.1602,34.1854,34.1518,34.177,20487.0
2020-08-14 12:30:00,40.73,40.77,40.73,40.75,13305.0,34.1686,34.2021,34.1686,34.1854,13305.0
2020-08-14 12:35:00,40.76,40.76,40.61,40.63,27380.0,34.1937,34.1937,34.0679,34.0847,27380.0
2020-08-14 12:40:00,40.63,40.66,40.61,40.63,17926.0,34.0847,34.1099,34.0679,34.0847,17926.0
2020-08-14 12:45:00,40.63,40.63,40.55,40.59,20857.0,34.0847,34.0847,34.0176,34.0511,20857.0
2020-08-14 12:50:00,40.58,40.62,40.56,40.59,17209.0,34.0427,34.0763,34.026,34.0511,17209.0
2020-08-14 12:55:00,40.6,40.61,40.56,40.59,22317.0,34.0595,34.0679,34.026,34.0511,22317.0
2020-08-14 13:00:00,40.58,40.66,40.55,40.64,20308.0,34.0427,34.1099,34.0176,34.0931,20308.0
2020-08-14 13:05:00,40.65,40.77,40.64,40.77,22358.0,34.1015,34.2021,34.0931,34.2021,22358.0
2020-08-14 13:10:00,40.76,40.78,40.72,40.73,14176.0,34.1937,34.2105,34.1602,34.1686,14176.0
2020-08-14 13:15:00,40.74,40.74,40.7,40.72,13066.0,34.177,34.177,34.1434,34.1602,13066.0
2020-08-14 13:20:00,40.71,40.74,40.69,40.71,32778.0,34.1518,34.177,34.135,34.1518,32778.0
2020-08-14 13:25:00,40.71,40.75,40.64,40.7,45625.0,34.1518,34.1854,34.0931,34.1434,45625.0
2020-08-14 13:30:00,40.69,40.74,40.67,40.67,18799.0,34.135,34.177,34.1182,34.1182,18799.0
2020-08-14 13:35:00,40.68,40.69,40.63,40.66,16827.0,34.1266,34.135,34.0847,34.1099,16827.0
2020-08-14 13:40:00,40.66,40.76,40.65,40.76,38718.0,34.1099,34.1937,34.1015,34.1937,38718.0
2020-08-14 13:45:00,40.75,40.77,40.73,40.74,32983.0,34.1854,34.2021,34.1686,34.177,32983.0
2020-08-14 13:50:00,40.73,40.78,40.72,40.75,14333.0,34.1686,34.2105,34.1602,34.1854,14333.0
2020-08-14 13:55:00,40.75,40.79,40.71,40.78,23824.0,34.1854,34.2189,34.1518,34.2105,23824.0
2020-08-14 14:00:00,40.78,40.79,40.72,40.77,22928.0,34.2105,34.2189,34.1602,34.2021,22928.0
2020-08-14 14:05:00,40.77,40.87,40.77,40.84,18791.0,34.2021,34.286,34.2021,34.2609,18791.0
2020-08-14 14:10:00,40.84,40.85,40.79,40.8,20344.0,34.2609,34.2692,34.2189,34.2273,20344.0
2020-08-14 14:15:00,40.8,40.83,40.79,40.83,11960.0,34.2273,34.2525,34.2189,34.2525,11960.0
2020-08-14 14:20:00,40.84,40.86,40.8,40.82,15762.0,34.2609,34.2776,34.2273,34.2441,15762.0
2020-08-14 14:25:00,40.81,40.81,40.73,40.74,27662.0,34.2357,34.2357,34.1686,34.177,27662.0
2020-08-14 14:30:00,40.74,40.81,40.72,40.75,19765.0,34.177,34.2357,34.1602,34.1854,19765.0
2020-08-14 14:35:00,40.75,40.75,40.69,40.7,15729.0,34.1854,34.1854,34.135,34.1434,15729.0
2020-08-14 14:40:00,40.7,40.7,40.6,40.62,27639.0,34.1434,34.1434,34.0595,34.0763,27639.0
2020-08-14 14:45:00,40.62,40.63,40.58,40.59,22138.0,34.0763,34.0847,34.0427,34.0511,22138.0
2020-08-14 14:50:00,40.59,40.64,40.58,40.61,25221.0,34.0511,34.0931,34.0427,34.0679,25221.0
2020-08-14 14:55:00,40.61,40.63,40.59,40.61,18427.0,34.0679,34.0847,34.0511,34.0679,18427.0
2020-08-14 15:00:00,40.61,40.62,40.54,40.59,44372.0,34.0679,34.0763,34.0092,34.0511,44372.0
2020-08-14 15:05:00,40.59,40.62,40.56,40.59,19497.0,34.0511,34.0763,34.026,34.0511,19497.0
2020-08-14 15:10:00,40.59,40.62,40.53,40.54,18556.0,34.0511,34.0763,34.0008,34.0092,18556.0
2020-08-14 15:15:00,40.55,40.57,40.53,40.55,22361.0,34.0176,34.0343,34.0008,34.0176,22361.0
2020-08-14 15:20:00,40.55,40.56,40.49,40.51,31538.0,34.0176,34.026,33.9672,33.984,31538.0
2020-08-14 15:25:00,40.51,40.57,40.5,40.56,21139.0,33.984,34.0343,33.9756,34.026,21139.0
2020-08-14 15:30:00,40.57,40.6,40.53,40.56,43240.0,34.0343,34.0595,34.0008,34.026,43240.0
2020-08-14 15:35:00,40.55,40.56,40.51,40.54,34275.0,34.0176,34.026,33.984,34.0092,34275.0
2020-08-14 15:40:00,40.54,40.68,40.53,40.68,52798.0,34.0092,34.1266,34.0008,34.1266,52798.0
2020-08-14 15:45:00,40.68,40.69,40.62,40.63,58237.0,34.1266,34.135,34.0763,34.0847,58237.0
2020-08-14 15:50:00,40.63,40.74,40.61,40.7,96316.0,34.0847,34.177,34.0679,34.1434,96316.0
2020-08-14 15:55:00,40.7,40.83,40.69,40.81,215145.0,34.1434,34.2525,34.135,34.2357,215145.0
2020-08-17 09:30:00,40.75,40.98,40.64,40.74,218694.0,34.1854,34.3783,34.0931,34.177,218694.0
2020-08-17 09:35:00,40.74,40.76,40.55,40.61,98457.0,34.177,34.1937,34.0176,34.0679,98457.0
2020-08-17 09:40:00,40.6,40.7,40.52,40.56,138559.0,34.0595,34.1434,33.9924,34.026,138559.0
2020-08-17 09:45:00,40.57,40.66,40.49,40.6,57134.0,34.0343,34.1099,33.9672,34.0595,57134.0
2020-08-17 09:50:00,40.6,40.6,40.41,40.47,43943.0,34.0595,34.0595,33.9001,33.9505,43943.0
2020-08-17 09:55:00,40.46,40.46,40.33,40.43,24754.0,33.9421,33.9421,33.833,33.9169,24754.0
2020-08-17 10:00:00,40.43,40.46,40.32,40.35,41753.0,33.9169,33.9421,33.8246,33.8498,41753.0
2020-08-17 10:05:00,40.34,40.38,40.28,40.38,34867.0,33.8414,33.875,33.7911,33.875,34867.0
2020-08-17 10:10:00,40.38,40.47,40.37,40.45,34725.0,33.875,33.9505,33.8666,33.9337,34725.0
2020-08-17 10:15:00,40.45,40.5,40.4,40.43,23904.0,33.9337,33.9756,33.8917,33.9169,23904.0
2020-08-17 10:20:00,40.42,40.42,40.33,40.35,63890.0,33.9085,33.9085,33.833,33.8498,63890.0
2020-08-17 10:25:00,40.36,40.39,40.29,40.33,49744.0,33.8582,33.8833,33.7995,33.833,49744.0
2020-08-17 10:30:00,40.33,40.44,40.33,40.41,41496.0,33.833,33.9253,33.833,33.9001,41496.0
2020-08-17 10:35:00,40.41,40.42,40.25,40.29,47393.0,33.9001,33.9085,33.7659,33.7995,47393.0
2020-08-17 10:40:00,40.3,40.37,40.26,40.36,29508.0,33.8078,33.8666,33.7743,33.8582,29508.0
2020-08-17 10:45:00,40.36,40.39,40.27,40.28,25069.0,33.8582,33.8833,33.7827,33.7911,25069.0
2020-08-17 10:50:00,40.27,40.3,40.24,40.25,51749.0,33.7827,33.8078,33.7575,33.7659,51749.0
2020-08-17 10:55:00,40.25,40.27,40.11,40.12,86829.0,33.7659,33.7827,33.6485,33.6568,86829.0
2020-08-17 11:00:00,40.12,40.15,40.04,40.07,48462.0,33.6568,33.682,33.5897,33.6149,48462.0
2020-08-17 11:05:00,40.08,40.08,39.95,39.97,57311.0,33.6233,33.6233,33.5142,33.531,57311.0
2020-08-17 11:10:00,39.98,40.09,39.96,40.0,49070.0,33.5394,33.6317,33.5226,33.5562,49070.0
2020-08-17 11:15:00,40.0,40.05,39.96,40.02,34108.0,33.5562,33.5981,33.5226,33.573,34108.0
2020-08-17 11:20:00,40.03,40.06,39.91,39.94,54470.0,33.5813,33.6065,33.4807,33.5058,54470.0
2020-08-17 11:25:00,39.94,40.0,39.94,39.97,31314.0,33.5058,33.5562,33.5058,33.531,31314.0
2020-08-17 11:30:00,39.98,40.0,39.94,39.99,30419.0,33.5394,33.5562,33.5058,33.5478,30419.0
2020-08-17 11:35:00,40.0,40.02,39.94,39.94,41303.0,33.5562,33.573,33.5058,33.5058,41303.0
2020-08-17 11:40:00,39.94,40.08,39.93,40.03,89611.0,33.5058,33.6233,33.4974,33.5813,89611.0
2020-08-17 11:45:00,40.02,40.07,40.0,40.02,110812.0,33.573,33.6149,33.5562,33.573,110812.0
2020-08-17 11:50:00,40.02,40.09,39.98,40.07,45538.0,33.573,33.6317,33.5394,33.6149,45538.0
2020-08-17 11:55:00,40.08,40.08,40.03,40.05,17304.0,33.6233,33.6233,33.5813,33.5981,17304.0
2020-08-17 12:00:00,40.06,40.16,40.06,40.14,32928.0,33.6065,33.6904,33.6065,33.6736,32928.0
2020-08-17 12:05:00,40.14,40.15,40.08,40.09,15000.0,33.6736,33.682,33.6233,33.6317,15000.0
2020-08-17 12:10:00,40.09,40.11,40.07,40.08,20599.0,33.6317,33.6485,33.6149,33.6233,20599.0
2020-08-17 12:15:00,40.07,40.12,40.06,40.12,49483.0,33.6149,33.6568,33.6065,33.6568,49483.0
2020-08-17 12:20:00,40.12,40.16,40.09,40.12,68056.0,33.6568,33.6904,33.6317,33.6568,68056.0
2020-08-17 12:25:00,40.13,40.19,40.09,40.18,66467.0,33.6652,33.7156,33.6317,33.7072,66467.0
2020-08-17 12:30:00,40.18,40.19,40.17,40.18,11712.0,33.7072,33.7156,33.6988,33.7072,11712.0
2020-08-17 12:35:00,40.18,40.25,40.16,40.23,62582.0,33.7072,33.7659,33.6904,33.7491,62582.0
2020-08-17 12:40:00,40.23,40.27,40.17,40.18,93483.0,33.7491,33.7827,33.6988,33.7072,93483.0
2020-08-17 12:45:00,40.18,40.33,40.16,40.3,110802.0,33.7072,33.833,33.6904,33.8078,110802.0
2020-08-17 12:50:00,40.3,40.36,40.25,40.32,68183.0,33.8078,33.8582,33.7659,33.8246,68183.0
2020-08-17 12:55:00,40.34,40.36,40.28,40.3,26533.0,33.8414,33.8582,33.7911,33.8078,26533.0
2020-08-17 13:00:00,40.3,40.37,40.29,40.33,27441.0,33.8078,33.8666,33.7995,33.833,27441.0
2020-08-17 13:05:00,40.34,40.41,40.33,40.41,39926.0,33.8414,33.9001,33.833,33.9001,39926.0
2020-08-17 13:10:00,40.41,40.45,40.39,40.44,46458.0,33.9001,33.9337,33.8833,33.9253,46458.0
2020-08-17 13:15:00,40.44,40.44,40.37,40.39,37983.0,33.9253,33.9253,33.8666,33.8833,37983.0
2020-08-17 13:20:00,40.39,40.39,40.35,40.38,19133.0,33.8833,33.8833,33.8498,33.875,19133.0
2020-08-17 13:25:00,40.38,40.41,40.37,40.39,30036.0,33.875,33.9001,33.8666,33.8833,30036.0
2020-08-17 13:30:00,40.39,40.55,40.38,40.51,105050.0,33.8833,34.0176,33.875,33.984,105050.0
2020-08-17 13:35:00,40.5,40.54,40.45,40.46,27075.0,33.9756,34.0092,33.9337,33.9421,27075.0
2020-08-17 13:40:00,40.46,40.46,40.35,40.36,37047.0,33.9421,33.9421,33.8498,33.8582,37047.0
2020-08-17 13:45:00,40.34,40.35,40.25,40.27,25667.0,33.8414,33.8498,33.7659,33.7827,25667.0
2020-08-17 13:50:00,40.27,40.29,40.25,40.26,114857.0,33.7827,33.7995,33.7659,33.7743,114857.0
2020-08-17 13:55:00,40.26,40.49,40.25,40.48,104323.0,33.7743,33.9672,33.7659,33.9588,104323.0
2020-08-17 14:00:00,40.48,40.63,40.46,40.63,111746.0,33.9588,34.0847,33.9421,34.0847,111746.0
2020-08-17 14:05:00,40.63,40.63,40.49,40.49,36264.0,34.0847,34.0847,33.9672,33.9672,36264.0
2020-08-17 14:10:00,40.5,40.51,40.46,40.47,32010.0,33.9756,33.984,33.9421,33.9505,32010.0
2020-08-17 14:15:00,40.47,40.57,40.44,40.56,47216.0,33.9505,34.0343,33.9253,34.026,47216.0
2020-08-17 14:20:00,40.56,40.57,40.48,40.54,19439.0,34.026,34.0343,33.9588,34.0092,19439.0
2020-08-17 14:25:00,40.54,40.61,40.53,40.58,36773.0,34.0092,34.0679,34.0008,34.0427,36773.0
2020-08-17 14:30:00,40.58,40.63,40.57,40.63,34094.0,34.0427,34.0847,34.0343,34.0847,34094.0
2020-08-17 14:35:00,40.63,40.68,40.25,40.57,188365.0,34.0847,34.1266,33.7659,34.0343,188365.0
2020-08-17 14:40:00,40.57,40.64,40.54,40.62,85508.0,34.0343,34.0931,34.0092,34.0763,85508.0
2020-08-17 14:45:00,40.61,40.63,40.56,40.58,49740.0,34.0679,34.0847,34.026,34.0427,49740.0
2020-08-17 14:50:00,40.57,40.58,40.46,40.51,69741.0,34.0343,34.0427,33.9421,33.984,69741.0
2020-08-17 14:55:00,40.51,40.53,40.48,40.5,59342.0,33.984,34.0008,33.9588,33.9756,59342.0
2020-08-17 15:00:00,40.5,40.5,40.35,40.4,77481.0,33.9756,33.9756,33.8498,33.8917,77481.0
2020-08-17 15:05:00,40.39,40.4,40.27,40.28,89841.0,33.8833,33.8917,33.7827,33.7911,89841.0
2020-08-17 15:10:00,40.29,40.29,40.22,40.27,83377.0,33.7995,33.7995,33.7407,33.7827,83377.0
2020-08-17 15:15:00,40.26,40.47,40.24,40.47,35917.0,33.7743,33.9505,33.7575,33.9505,35917.0
2020-08-17 15:20:00,40.47,40.54,40.46,40.54,45862.0,33.9505,34.0092,33.9421,34.0092,45862.0
2020-08-17 15:25:00,40.53,40.65,40.52,40.55,52597.0,34.0008,34.1015,33.9924,34.0176,52597.0
2020-08-17 15:30:00,40.55,40.65,40.54,40.59,50424.0,34.0176,34.1015,34.0092,34.0511,50424.0
2020-08-17 15:35:00,40.59,40.62,40.57,40.59,46826.0,34.0511,34.0763,34.0343,34.0511,46826.0
2020-08-17 15:40:00,40.59,40.64,40.57,40.63,50695.0,34.0511,34.0931,34.0343,34.0847,50695.0
2020-08-17 15:45:00,40.62,40.7,40.6,40.67,81153.0,34.0763,34.1434,34.0595,34.1182,81153.0
2020-08-17 15:50:00,40.68,40.72,40.65,40.71,110729.0,34.1266,34.1602,34.1015,34.1518,110729.0
2020-08-17 15:55:00,40.71,40.72,40.65,40.7,248971.0,34.1518,34.1602,34.1015,34.1434,248971.0
2020-08-18 09:30:00,40.57,41.03,40.56,40.99,171557.0,34.0343,34.4202,34.026,34.3867,171557.0
2020-08-18 09:35:00,41.0,41.09,40.95,40.99,77491.0,34.3951,34.4706,34.3531,34.3867,77491.0
2020-08-18 09:40:00,40.99,41.22,40.99,41.13,100890.0,34.3867,34.5796,34.3867,34.5041,100890.0
2020-08-18 09:45:00,41.13,41.33,41.04,41.22,150914.0,34.5041,34.6719,34.4286,34.5796,150914.0
2020-08-18 09:50:00,41.23,41.25,41.1,41.1,72074.0,34.588,34.6048,34.479,34.479,72074.0
2020-08-18 09:55:00,41.1,41.15,41.0,41.04,56419.0,34.479,34.5209,34.3951,34.4286,56419.0
2020-08-18 10:00:00,41.04,41.06,40.8,40.81,115861.0,34.4286,34.4454,34.2273,34.2357,115861.0
2020-08-18 10:05:00,40.8,40.82,40.67,40.75,86264.0,34.2273,34.2441,34.1182,34.1854,86264.0
2020-08-18 10:10:00,40.73,40.74,40.49,40.5,78509.0,34.1686,34.177,33.9672,33.9756,78509.0
2020-08-18 10:15:00,40.5,40.54,40.42,40.43,85780.0,33.9756,34.0092,33.9085,33.9169,85780.0
2020-08-18 10:20:00,40.43,40.53,40.41,40.44,42090.0,33.9169,34.0008,33.9001,33.9253,42090.0
2020-08-18 10:25:00,40.44,40.47,40.37,40.46,68511.0,33.9253,33.9505,33.8666,33.9421,68511.0
2020-08-18 10:30:00,40.46,40.52,40.41,40.5,30399.0,33.9421,33.9924,33.9001,33.9756,30399.0
2020-08-18 10:35:00,40.5,40.62,40.49,40.61,51954.0,33.9756,34.0763,33.9672,34.0679,51954.0
2020-08-18 10:40:00,40.64,40.69,40.52,40.52,43277.0,34.0931,34.135,33.9924,33.9924,43277.0
2020-08-18 10:45:00,40.53,40.58,40.48,40.54,37542.0,34.0008,34.0427,33.9588,34.0092,37542.0
2020-08-18 10:50:00,40.54,40.63,40.53,40.62,27484.0,34.0092,34.0847,34.0008,34.0763,27484.0
2020-08-18 10:55:00,40.62,40.68,40.57,40.68,52392.0,34.0763,34.1266,34.0343,34.1266,52392.0
2020-08-18 11:00:00,40.68,40.77,40.66,40.68,40878.0,34.1266,34.2021,34.1099,34.1266,40878.0
2020-08-18 11:05:00,40.69,40.73,40.68,40.7,12634.0,34.135,34.1686,34.1266,34.1434,12634.0
2020-08-18 11:10:00,40.7,40.73,40.57,40.63,30171.0,34.1434,34.1686,34.0343,34.0847,30171.0
2020-08-18 11:15:00,40.64,40.71,40.58,40.69,36727.0,34.0931,34.1518,34.0427,34.135,36727.0
2020-08-18 11:20:00,40.68,40.71,40.64,40.66,37500.0,34.1266,34.1518,34.0931,34.1099,37500.0
2020-08-18 11:25:00,40.66,40.7,40.58,40.59,25342.0,34.1099,34.1434,34.0427,34.0511,25342.0
2020-08-18 11:30:00,40.59,40.73,40.59,40.72,49009.0,34.0511,34.1686,34.0511,34.1602,49009.0
2020-08-18 11:35:00,40.71,40.8,40.71,40.73,88189.0,34.1518,34.2273,34.1518,34.1686,88189.0
2020-08-18 11:40:00,40.73,40.77,40.7,40.77,45342.0,34.1686,34.2021,34.1434,34.2021,45342.0
2020-08-18 11:45:00,40.77,40.79,40.59,40.59,49077.0,34.2021,34.2189,34.0511,34.0511,49077.0
2020-08-18 11:50:00,40.59,40.62,40.51,40.55,21831.0,34.0511,34.0763,33.984,34.0176,21831.0
2020-08-18 11:55:00,40.55,40.55,40.49,40.5,20588.0,34.0176,34.0176,33.9672,33.9756,20588.0
2020-08-18 12:00:00,40.51,40.54,40.46,40.53,26575.0,33.984,34.0092,33.9421,34.0008,26575.0
2020-08-18 12:05:00,40.51,40.55,40.48,40.54,13614.0,33.984,34.0176,33.9588,34.0092,13614.0
2020-08-18 12:10:00,40.54,40.55,40.46,40.46,23551.0,34.0092,34.0176,33.9421,33.9421,23551.0
2020-08-18 12:15:00,40.46,40.48,40.43,40.44,25227.0,33.9421,33.9588,33.9169,33.9253,25227.0
2020-08-18 12:20:00,40.44,40.49,40.44,40.49,23056.0,33.9253,33.9672,33.9253,33.9672,23056.0
2020-08-18 12:25:00,40.48,40.51,40.42,40.5,22128.0,33.9588,33.984,33.9085,33.9756,22128.0
2020-08-18 12:30:00,40.49,40.49,40.43,40.45,13565.0,33.9672,33.9672,33.9169,33.9337,13565.0
2020-08-18 12:35:00,40.45,40.46,40.4,40.41,18287.0,33.9337,33.9421,33.8917,33.9001,18287.0
2020-08-18 12:40:00,40.42,40.46,40.39,40.46,17345.0,33.9085,33.9421,33.8833,33.9421,17345.0
2020-08-18 12:45:00,40.46,40.55,40.46,40.51,18630.0,33.9421,34.0176,33.9421,33.984,18630.0
2020-08-18 12:50:00,40.5,40.54,40.49,40.52,14722.0,33.9756,34.0092,33.9672,33.9924,14722.0
2020-08-18 12:55:00,40.52,40.53,40.44,40.46,41344.0,33.9924,34.0008,33.9253,33.9421,41344.0
2020-08-18 13:00:00,40.46,40.48,40.41,40.41,20909.0,33.9421,33.9588,33.9001,33.9001,20909.0
2020-08-18 13:05:00,40.43,40.44,40.36,40.37,23274.0,33.9169,33.9253,33.8582,33.8666,23274.0
2020-08-18 13:10:00,40.38,40.43,40.32,40.34,26141.0,33.875,33.9169,33.8246,33.8414,26141.0
2020-08-18 13:15:00,40.34,40.36,40.33,40.34,24120.0,33.8414,33.8582,33.833,33.8414,24120.0
2020-08-18 13:20:00,40.34,40.35,40.3,40.3,34379.0,33.8414,33.8498,33.8078,33.8078,34379.0
2020-08-18 13:25:00,40.31,40.32,40.3,40.31,20159.0,33.8162,33.8246,33.8078,33.8162,20159.0
2020-08-18 13:30:00,40.31,40.31,40.27,40.3,27422.0,33.8162,33.8162,33.7827,33.8078,27422.0
2020-08-18 13:35:00,40.3,40.37,40.3,40.36,26378.0,33.8078,33.8666,33.8078,33.8582,26378.0
2020-08-18 13:40:00,40.35,40.38,40.35,40.36,26785.0,33.8498,33.875,33.8498,33.8582,26785.0
2020-08-18 13:45:00,40.36,40.38,40.34,40.36,18891.0,33.8582,33.875,33.8414,33.8582,18891.0
2020-08-18 13:50:00,40.37,40.37,40.27,40.28,38331.0,33.8666,33.8666,33.7827,33.7911,38331.0
2020-08-18 13:55:00,40.28,40.3,40.23,40.24,47324.0,33.7911,33.8078,33.7491,33.7575,47324.0
2020-08-18 14:00:00,40.23,40.24,40.18,40.21,73771.0,33.7491,33.7575,33.7072,33.7323,73771.0
2020-08-18 14:05:00,40.22,40.23,40.17,40.18,24714.0,33.7407,33.7491,33.6988,33.7072,24714.0
2020-08-18 14:10:00,40.19,40.22,40.15,40.17,44743.0,33.7156,33.7407,33.682,33.6988,44743.0
2020-08-18 14:15:00,40.17,40.2,40.14,40.16,58025.0,33.6988,33.724,33.6736,33.6904,58025.0
2020-08-18 14:20:00,40.16,40.33,40.16,40.33,34580.0,33.6904,33.833,33.6904,33.833,34580.0
2020-08-18 14:25:00,40.32,40.33,40.29,40.29,42404.0,33.8246,33.833,33.7995,33.7995,42404.0
2020-08-18 14:30:00,40.3,40.35,40.29,40.34,38163.0,33.8078,33.8498,33.7995,33.8414,38163.0
2020-08-18 14:35:00,40.34,40.35,40.25,40.27,33006.0,33.8414,33.8498,33.7659,33.7827,33006.0
2020-08-18 14:40:00,40.27,40.33,40.2,40.21,75462.0,33.7827,33.833,33.724,33.7323,75462.0
2020-08-18 14:45:00,40.21,40.25,40.18,40.21,46820.0,33.7323,33.7659,33.7072,33.7323,46820.0
2020-08-18 14:50:00,40.21,40.23,40.19,40.21,39514.0,33.7323,33.7491,33.7156,33.7323,39514.0
2020-08-18 14:55:00,40.21,40.25,40.17,40.18,66334.0,33.7323,33.7659,33.6988,33.7072,66334.0
2020-08-18 15:00:00,40.19,40.19,40.13,40.13,32100.0,33.7156,33.7156,33.6652,33.6652,32100.0
2020-08-18 15:05:00,40.14,40.18,40.13,40.16,27752.0,33.6736,33.7072,33.6652,33.6904,27752.0
2020-08-18 15:10:00,40.16,40.24,40.15,40.23,59662.0,33.6904,33.7575,33.682,33.7491,59662.0
2020-08-18 15:15:00,40.23,40.27,40.21,40.27,54509.0,33.7491,33.7827,33.7323,33.7827,54509.0
2020-08-18 15:20:00,40.27,40.29,40.2,40.23,48791.0,33.7827,33.7995,33.724,33.7491,48791.0
2020-08-18 15:25:00,40.22,40.26,40.19,40.25,35832.0,33.7407,33.7743,33.7156,33.7659,35832.0
2020-08-18 15:30:00,40.24,40.3,40.24,40.29,33455.0,33.7575,33.8078,33.7575,33.7995,33455.0
2020-08-18 15:35:00,40.29,40.29,40.25,40.25,50074.0,33.7995,33.7995,33.7659,33.7659,50074.0
2020-08-18 15:40:00,40.25,40.26,40.16,40.18,142112.0,33.7659,33.7743,33.6904,33.7072,142112.0
2020-08-18 15:45:00,40.18,40.25,40.15,40.23,150135.0,33.7072,33.7659,33.682,33.7491,150135.0
2020-08-18 15:50:00,40.23,40.27,40.21,40.25,174607.0,33.7491,33.7827,33.7323,33.7659,174607.0
2020-08-18 15:55:00,40.26,40.33,40.14,40.33,570052.0,33.7743,33.833,33.6736,33.833,570052.0
2020-08-19 09:30:00,40.11,40.16,39.83,39.83,156219.0,33.6485,33.6904,33.4136,33.4136,156219.0
2020-08-19 09:35:00,39.81,40.15,39.75,40.13,57144.0,33.3968,33.682,33.3464,33.6652,57144.0
2020-08-19 09:40:00,40.13,40.19,39.98,39.98,37547.0,33.6652,33.7156,33.5394,33.5394,37547.0
2020-08-19 09:45:00,39.99,40.14,39.95,40.11,51058.0,33.5478,33.6736,33.5142,33.6485,51058.0
2020-08-19 09:50:00,40.1,40.32,40.08,40.23,52937.0,33.6401,33.8246,33.6233,33.7491,52937.0
2020-08-19 09:55:00,40.22,40.22,40.1,40.14,35682.0,33.7407,33.7407,33.6401,33.6736,35682.0
2020-08-19 10:00:00,40.14,40.25,40.07,40.16,54432.0,33.6736,33.7659,33.6149,33.6904,54432.0
2020-08-19 10:05:00,40.17,40.19,39.99,40.01,34055.0,33.6988,33.7156,33.5478,33.5646,34055.0
2020-08-19 10:10:00,40.0,40.01,39.89,39.93,57420.0,33.5562,33.5646,33.4639,33.4974,57420.0
2020-08-19 10:15:00,39.94,39.96,39.79,39.79,48723.0,33.5058,33.5226,33.38,33.38,48723.0
2020-08-19 10:20:00,39.81,39.92,39.76,39.88,41285.0,33.3968,33.4891,33.3548,33.4555,41285.0
2020-08-19 10:25:00,39.89,39.94,39.86,39.93,38096.0,33.4639,33.5058,33.4387,33.4974,38096.0
2020-08-19 10:30:00,39.93,39.95,39.87,39.89,41245.0,33.4974,33.5142,33.4471,33.4639,41245.0
2020-08-19 10:35:00,39.89,39.98,39.87,39.94,44009.0,33.4639,33.5394,33.4471,33.5058,44009.0
2020-08-19 10:40:00,39.94,39.96,39.91,39.93,30739.0,33.5058,33.5226,33.4807,33.4974,30739.0
2020-08-19 10:45:00,39.93,40.0,39.86,39.88,42987.0,33.4974,33.5562,33.4387,33.4555,42987.0
2020-08-19 10:50:00,39.87,39.88,39.8,39.83,36195.0,33.4471,33.4555,33.3884,33.4136,36195.0
2020-08-19 10:55:00,39.84,39.85,39.72,39.83,65595.0,33.4219,33.4303,33.3213,33.4136,65595.0
2020-08-19 11:00:00,39.82,39.82,39.71,39.73,41696.0,33.4052,33.4052,33.3129,33.3297,41696.0
2020-08-19 11:05:00,39.73,39.76,39.68,39.76,57746.0,33.3297,33.3548,33.2877,33.3548,57746.0
2020-08-19 11:10:00,39.74,39.87,39.74,39.87,43449.0,33.3381,33.4471,33.3381,33.4471,43449.0
2020-08-19 11:15:00,39.87,39.88,39.76,39.76,40589.0,33.4471,33.4555,33.3548,33.3548,40589.0
2020-08-19 11:20:00,39.77,39.94,39.74,39.91,39554.0,33.3632,33.5058,33.3381,33.4807,39554.0
2020-08-19 11:25:00,39.91,40.08,39.91,40.0,87393.0,33.4807,33.6233,33.4807,33.5562,87393.0
2020-08-19 11:30:00,40.01,40.2,40.0,40.18,61267.0,33.5646,33.724,33.5562,33.7072,61267.0
2020-08-19 11:35:00,40.18,40.18,40.11,40.13,25320.0,33.7072,33.7072,33.6485,33.6652,25320.0
2020-08-19 11:40:00,40.13,40.21,40.1,40.21,50284.0,33.6652,33.7323,33.6401,33.7323,50284.0
2020-08-19 11:45:00,40.22,40.29,40.19,40.19,36543.0,33.7407,33.7995,33.7156,33.7156,36543.0
2020-08-19 11:50:00,40.19,40.26,40.18,40.25,40638.0,33.7156,33.7743,33.7072,33.7659,40638.0
2020-08-19 11:55:00,40.25,40.25,40.17,40.18,37346.0,33.7659,33.7659,33.6988,33.7072,37346.0
2020-08-19 12:00:00,40.18,40.18,40.07,40.08,35668.0,33.7072,33.7072,33.6149,33.6233,35668.0
2020-08-19 12:05:00,40.07,40.19,40.07,40.14,37107.0,33.6149,33.7156,33.6149,33.6736,37107.0
2020-08-19 12:10:00,40.14,40.14,40.0,40.01,30046.0,33.6736,33.6736,33.5562,33.5646,30046.0
2020-08-19 12:15:00,40.01,40.04,39.99,40.01,17742.0,33.5646,33.5897,33.5478,33.5646,17742.0
2020-08-19 12:20:00,40.01,40.05,39.99,40.02,20715.0,33.5646,33.5981,33.5478,33.573,20715.0
2020-08-19 12:25:00,40.02,40.05,39.99,40.05,13458.0,33.573,33.5981,33.5478,33.5981,13458.0
2020-08-19 12:30:00,40.04,40.07,40.03,40.05,8802.0,33.5897,33.6149,33.5813,33.5981,8802.0
2020-08-19 12:35:00,40.04,40.16,40.04,40.13,60841.0,33.5897,33.6904,33.5897,33.6652,60841.0
2020-08-19 12:40:00,40.12,40.13,39.99,39.99,19584.0,33.6568,33.6652,33.5478,33.5478,19584.0
2020-08-19 12:45:00,39.98,40.01,39.97,39.99,17203.0,33.5394,33.5646,33.531,33.5478,17203.0
2020-08-19 12:50:00,39.99,39.99,39.89,39.95,17038.0,33.5478,33.5478,33.4639,33.5142,17038.0
2020-08-19 12:55:00,39.95,40.0,39.95,39.96,10722.0,33.5142,33.5562,33.5142,33.5226,10722.0
2020-08-19 13:00:00,39.97,40.0,39.96,39.98,13758.0,33.531,33.5562,33.5226,33.5394,13758.0
2020-08-19 13:05:00,39.99,40.06,39.97,40.05,14089.0,33.5478,33.6065,33.531,33.5981,14089.0
2020-08-19 13:10:00,40.05,40.08,40.03,40.06,17893.0,33.5981,33.6233,33.5813,33.6065,17893.0
2020-08-19 13:15:00,40.08,40.11,40.07,40.09,16784.0,33.6233,33.6485,33.6149,33.6317,16784.0
2020-08-19 13:20:00,40.09,40.13,40.06,40.08,32223.0,33.6317,33.6652,33.6065,33.6233,32223.0
2020-08-19 13:25:00,40.07,40.08,39.92,39.94,68481.0,33.6149,33.6233,33.4891,33.5058,68481.0
2020-08-19 13:30:00,39.94,39.98,39.92,39.98,21189.0,33.5058,33.5394,33.4891,33.5394,21189.0
2020-08-19 13:35:00,39.97,39.98,39.9,39.91,20419.0,33.531,33.5394,33.4723,33.4807,20419.0
2020-08-19 13:40:00,39.92,39.93,39.89,39.89,24534.0,33.4891,33.4974,33.4639,33.4639,24534.0
2020-08-19 13:45:00,39.9,39.93,39.85,39.92,32687.0,33.4723,33.4974,33.4303,33.4891,32687.0
2020-08-19 13:50:00,39.92,39.96,39.91,39.94,22071.0,33.4891,33.5226,33.4807,33.5058,22071.0
2020-08-19 13:55:00,39.94,39.94,39.87,39.9,19384.0,33.5058,33.5058,33.4471,33.4723,19384.0
2020-08-19 14:00:00,39.9,40.0,39.89,39.98,25379.0,33.4723,33.5562,33.4639,33.5394,25379.0
2020-08-19 14:05:00,39.99,40.02,39.93,39.98,34638.0,33.5478,33.573,33.4974,33.5394,34638.0
2020-08-19 14:10:00,39.98,39.99,39.81,39.81,32966.0,33.5394,33.5478,33.3968,33.3968,32966.0
2020-08-19 14:15:00,39.82,39.87,39.79,39.84,33710.0,33.4052,33.4471,33.38,33.4219,33710.0
2020-08-19 14:20:00,39.84,39.99,39.83,39.91,87289.0,33.4219,33.5478,33.4136,33.4807,87289.0
2020-08-19 14:25:00,39.91,40.02,39.88,39.97,62620.0,33.4807,33.573,33.4555,33.531,62620.0
2020-08-19 14:30:00,39.98,40.05,39.95,40.02,96053.0,33.5394,33.5981,33.5142,33.573,96053.0
2020-08-19 14:35:00,40.02,40.03,39.93,39.98,70754.0,33.573,33.5813,33.4974,33.5394,70754.0
2020-08-19 14:40:00,39.98,39.99,39.83,39.84,27784.0,33.5394,33.5478,33.4136,33.4219,27784.0
2020-08-19 14:45:00,39.84,39.93,39.83,39.9,23684.0,33.4219,33.4974,33.4136,33.4723,23684.0
2020-08-19 14:50:00,39.9,39.96,39.87,39.9,25559.0,33.4723,33.5226,33.4471,33.4723,25559.0
2020-08-19 14:55:00,39.9,39.93,39.85,39.89,22865.0,33.4723,33.4974,33.4303,33.4639,22865.0
2020-08-19 15:00:00,39.89,39.95,39.89,39.91,26261.0,33.4639,33.5142,33.4639,33.4807,26261.0
2020-08-19 15:05:00,39.91,39.92,39.85,39.86,22040.0,33.4807,33.4891,33.4303,33.4387,22040.0
2020-08-19 15:10:00,39.86,39.86,39.78,39.79,30898.0,33.4387,33.4387,33.3716,33.38,30898.0
2020-08-19 15:15:00,39.79,39.81,39.75,39.76,26297.0,33.38,33.3968,33.3464,33.3548,26297.0
2020-08-19 15:20:00,39.76,39.77,39.66,39.69,56180.0,33.3548,33.3632,33.2709,33.2961,56180.0
2020-08-19 15:25:00,39.69,39.73,39.64,39.65,48214.0,33.2961,33.3297,33.2542,33.2626,48214.0
2020-08-19 15:30:00,39.66,39.71,39.65,39.66,36619.0,33.2709,33.3129,33.2626,33.2709,36619.0
2020-08-19 15:35:00,39.67,39.68,39.61,39.64,79071.0,33.2793,33.2877,33.229,33.2542,79071.0
2020-08-19 15:40:00,39.64,39.67,39.58,39.65,78596.0,33.2542,33.2793,33.2038,33.2626,78596.0
2020-08-19 15:45:00,39.65,39.65,39.53,39.56,99311.0,33.2626,33.2626,33.1619,33.1871,99311.0
2020-08-19 15:50:00,39.57,39.65,39.52,39.64,101870.0,33.1954,33.2626,33.1535,33.2542,101870.0
2020-08-19 15:55:00,39.64,39.71,39.61,39.65,248303.0,33.2542,33.3129,33.229,33.2626,248303.0
2020-08-20 09:30:00,39.06,39.31,38.75,38.81,328522.0,32.7676,32.9773,32.5075,32.5579,328522.0
2020-08-20 09:35:00,38.78,38.95,38.74,38.92,73216.0,32.5327,32.6753,32.4992,32.6502,73216.0
2020-08-20 09:40:00,38.92,38.93,38.73,38.82,55828.0,32.6502,32.6585,32.4908,32.5663,55828.0
2020-08-20 09:45:00,38.8,38.87,38.77,38.84,59942.0,32.5495,32.6082,32.5243,32.583,59942.0
2020-08-20 09:50:00,38.85,38.98,38.84,38.92,33888.0,32.5914,32.7005,32.583,32.6502,33888.0
2020-08-20 09:55:00,38.91,38.92,38.77,38.78,54371.0,32.6418,32.6502,32.5243,32.5327,54371.0
2020-08-20 10:00:00,38.78,38.88,38.73,38.83,45675.0,32.5327,32.6166,32.4908,32.5747,45675.0
2020-08-20 10:05:00,38.8,38.99,38.78,38.97,34388.0,32.5495,32.7089,32.5327,32.6921,34388.0
2020-08-20 10:10:00,38.97,39.06,38.96,38.99,54755.0,32.6921,32.7676,32.6837,32.7089,54755.0
2020-08-20 10:15:00,38.98,39.24,38.98,39.21,21931.0,32.7005,32.9186,32.7005,32.8934,21931.0
2020-08-20 10:20:00,39.23,39.28,39.13,39.15,46778.0,32.9102,32.9522,32.8263,32.8431,46778.0
2020-08-20 10:25:00,39.15,39.31,39.13,39.16,25074.0,32.8431,32.9773,32.8263,32.8515,25074.0
2020-08-20 10:30:00,39.17,39.19,39.07,39.09,29093.0,32.8599,32.8767,32.776,32.7928,29093.0
2020-08-20 10:35:00,39.1,39.1,38.99,39.02,53417.0,32.8012,32.8012,32.7089,32.734,53417.0
2020-08-20 10:40:00,39.0,39.03,38.91,38.91,24041.0,32.7173,32.7424,32.6418,32.6418,24041.0
2020-08-20 10:45:00,38.92,39.01,38.92,39.0,18908.0,32.6502,32.7257,32.6502,32.7173,18908.0
2020-08-20 10:50:00,39.02,39.06,38.96,39.0,18267.0,32.734,32.7676,32.6837,32.7173,18267.0
2020-08-20 10:55:00,39.0,39.0,38.85,38.89,23435.0,32.7173,32.7173,32.5914,32.625,23435.0
2020-08-20 11:00:00,38.86,38.95,38.84,38.89,62759.0,32.5998,32.6753,32.583,32.625,62759.0
2020-08-20 11:05:00,38.9,38.95,38.89,38.93,19483.0,32.6334,32.6753,32.625,32.6585,19483.0
2020-08-20 11:10:00,38.92,38.99,38.87,38.88,15054.0,32.6502,32.7089,32.6082,32.6166,15054.0
2020-08-20 11:15:00,38.89,38.94,38.85,38.88,25283.0,32.625,32.6669,32.5914,32.6166,25283.0
2020-08-20 11:20:00,38.87,38.9,38.82,38.9,16202.0,32.6082,32.6334,32.5663,32.6334,16202.0
2020-08-20 11:25:00,38.9,38.96,38.88,38.95,34061.0,32.6334,32.6837,32.6166,32.6753,34061.0
2020-08-20 11:30:00,38.95,38.96,38.87,38.93,15800.0,32.6753,32.6837,32.6082,32.6585,15800.0
2020-08-20 11:35:00,38.93,38.97,38.91,38.97,15852.0,32.6585,32.6921,32.6418,32.6921,15852.0
2020-08-20 11:40:00,38.98,39.01,38.95,38.96,20978.0,32.7005,32.7257,32.6753,32.6837,20978.0
2020-08-20 11:45:00,38.96,39.07,38.96,39.04,36222.0,32.6837,32.776,32.6837,32.7508,36222.0
2020-08-20 11:50:00,39.04,39.1,39.02,39.09,31053.0,32.7508,32.8012,32.734,32.7928,31053.0
2020-08-20 11:55:00,39.09,39.1,39.03,39.05,18561.0,32.7928,32.8012,32.7424,32.7592,18561.0
2020-08-20 12:00:00,39.05,39.06,38.99,39.0,21902.0,32.7592,32.7676,32.7089,32.7173,21902.0
2020-08-20 12:05:00,39.0,39.04,38.98,39.02,11475.0,32.7173,32.7508,32.7005,32.734,11475.0
2020-08-20 12:10:00,39.03,39.03,38.91,38.91,38002.0,32.7424,32.7424,32.6418,32.6418,38002.0
2020-08-20 12:15:00,38.92,38.94,38.88,38.93,12237.0,32.6502,32.6669,32.6166,32.6585,12237.0
2020-08-20 12:20:00,38.94,38.97,38.87,38.88,7887.0,32.6669,32.6921,32.6082,32.6166,7887.0
2020-08-20 12:25:00,38.88,38.95,38.87,38.95,4173.0,32.6166,32.6753,32.6082,32.6753,4173.0
2020-08-20 12:30:00,38.92,38.96,38.91,38.95,11157.0,32.6502,32.6837,32.6418,32.6753,11157.0
2020-08-20 12:35:00,38.94,38.95,38.89,38.91,30694.0,32.6669,32.6753,32.625,32.6418,30694.0
2020-08-20 12:40:00,38.9,38.91,38.85,38.88,23946.0,32.6334,32.6418,32.5914,32.6166,23946.0
2020-08-20 12:45:00,38.9,38.95,38.89,38.95,14697.0,32.6334,32.6753,32.625,32.6753,14697.0
2020-08-20 12:50:00,38.96,39.03,38.95,39.0,22524.0,32.6837,32.7424,32.6753,32.7173,22524.0
2020-08-20 12:55:00,39.01,39.01,38.95,38.96,15304.0,32.7257,32.7257,32.6753,32.6837,15304.0
2020-08-20 13:00:00,38.95,38.96,38.91,38.93,16183.0,32.6753,32.6837,32.6418,32.6585,16183.0
2020-08-20 13:05:00,38.93,38.98,38.91,38.92,22794.0,32.6585,32.7005,32.6418,32.6502,22794.0
2020-08-20 13:10:00,38.92,38.94,38.91,38.93,11369.0,32.6502,32.6669,32.6418,32.6585,11369.0
2020-08-20 13:15:00,38.93,38.94,38.85,38.86,19640.0,32.6585,32.6669,32.5914,32.5998,19640.0
2020-08-20 13:20:00,38.86,38.89,38.85,38.86,17945.0,32.5998,32.625,32.5914,32.5998,17945.0
2020-08-20 13:25:00,38.87,38.9,38.87,38.87,5647.0,32.6082,32.6334,32.6082,32.6082,5647.0
2020-08-20 13:30:00,38.88,38.89,38.85,38.88,15181.0,32.6166,32.625,32.5914,32.6166,15181.0
2020-08-20 13:35:00,38.88,38.91,38.87,38.87,19613.0,32.6166,32.6418,32.6082,32.6082,19613.0
2020-08-20 13:40:00,38.88,38.88,38.8,38.82,22777.0,32.6166,32.6166,32.5495,32.5663,22777.0
2020-08-20 13:45:00,38.82,38.88,38.79,38.88,38965.0,32.5663,32.6166,32.5411,32.6166,38965.0
2020-08-20 13:50:00,38.88,38.91,38.85,38.86,40058.0,32.6166,32.6418,32.5914,32.5998,40058.0
2020-08-20 13:55:00,38.86,38.86,38.8,38.83,30131.0,32.5998,32.5998,32.5495,32.5747,30131.0
2020-08-20 14:00:00,38.83,38.85,38.79,38.79,24218.0,32.5747,32.5914,32.5411,32.5411,24218.0
2020-08-20 14:05:00,38.8,38.84,38.78,38.83,24060.0,32.5495,32.583,32.5327,32.5747,24060.0
2020-08-20 14:10:00,38.83,38.98,38.81,38.98,49515.0,32.5747,32.7005,32.5579,32.7005,49515.0
2020-08-20 14:15:00,38.98,39.03,38.97,38.98,58702.0,32.7005,32.7424,32.6921,32.7005,58702.0
2020-08-20 14:20:00,38.97,39.03,38.96,38.98,25186.0,32.6921,32.7424,32.6837,32.7005,25186.0
2020-08-20 14:25:00,38.97,39.02,38.95,39.0,24255.0,32.6921,32.734,32.6753,32.7173,24255.0
2020-08-20 14:30:00,39.0,39.03,38.99,39.02,26069.0,32.7173,32.7424,32.7089,32.734,26069.0
2020-08-20 14:35:00,39.01,39.01,38.97,38.99,8964.0,32.7257,32.7257,32.6921,32.7089,8964.0
2020-08-20 14:40:00,38.99,39.01,38.96,38.97,17850.0,32.7089,32.7257,32.6837,32.6921,17850.0
2020-08-20 14:45:00,38.96,38.99,38.94,38.96,10669.0,32.6837,32.7089,32.6669,32.6837,10669.0
2020-08-20 14:50:00,38.97,38.98,38.94,38.96,8262.0,32.6921,32.7005,32.6669,32.6837,8262.0
2020-08-20 14:55:00,38.96,38.97,38.93,38.96,18673.0,32.6837,32.6921,32.6585,32.6837,18673.0
2020-08-20 15:00:00,38.97,39.06,38.96,39.04,59699.0,32.6921,32.7676,32.6837,32.7508,59699.0
2020-08-20 15:05:00,39.05,39.05,39.02,39.04,19157.0,32.7592,32.7592,32.734,32.7508,19157.0
2020-08-20 15:10:00,39.04,39.07,39.01,39.02,25707.0,32.7508,32.776,32.7257,32.734,25707.0
2020-08-20 15:15:00,39.02,39.04,38.93,38.93,29665.0,32.734,32.7508,32.6585,32.6585,29665.0
2020-08-20 15:20:00,38.93,38.94,38.88,38.91,24344.0,32.6585,32.6669,32.6166,32.6418,24344.0
2020-08-20 15:25:00,38.91,38.97,38.87,38.97,42127.0,32.6418,32.6921,32.6082,32.6921,42127.0
2020-08-20 15:30:00,38.97,38.97,38.89,38.91,33841.0,32.6921,32.6921,32.625,32.6418,33841.0
2020-08-20 15:35:00,38.91,38.91,38.86,38.88,37847.0,32.6418,32.6418,32.5998,32.6166,37847.0
2020-08-20 15:40:00,38.89,38.97,38.88,38.94,53040.0,32.625,32.6921,32.6166,32.6669,53040.0
2020-08-20 15:45:00,38.94,38.96,38.91,38.92,69980.0,32.6669,32.6837,32.6418,32.6502,69980.0
2020-08-20 15:50:00,38.92,38.93,38.84,38.88,81872.0,32.6502,32.6585,32.583,32.6166,81872.0
2020-08-20 15:55:00,38.88,38.89,38.75,38.75,238182.0,32.6166,32.625,32.5075,32.5075,238182.0
2020-08-21 09:30:00,38.64,38.81,38.56,38.73,319745.0,32.4153,32.5579,32.3482,32.4908,319745.0
2020-08-21 09:35:00,38.72,38.72,38.53,38.6,54412.0,32.4824,32.4824,32.323,32.3817,54412.0
2020-08-21 09:40:00,38.62,38.65,38.5,38.51,39440.0,32.3985,32.4237,32.2978,32.3062,39440.0
2020-08-21 09:45:00,38.52,38.67,38.52,38.67,51791.0,32.3146,32.4404,32.3146,32.4404,51791.0
2020-08-21 09:50:00,38.66,38.66,38.47,38.51,34333.0,32.432,32.432,32.2726,32.3062,34333.0
2020-08-21 09:55:00,38.5,38.68,38.49,38.67,19820.0,32.2978,32.4488,32.2894,32.4404,19820.0
2020-08-21 10:00:00,38.67,38.69,38.53,38.53,29329.0,32.4404,32.4572,32.323,32.323,29329.0
2020-08-21 10:05:00,38.53,38.67,38.49,38.67,13408.0,32.323,32.4404,32.2894,32.4404,13408.0
2020-08-21 10:10:00,38.66,38.7,38.56,38.58,24505.0,32.432,32.4656,32.3482,32.3649,24505.0
2020-08-21 10:15:00,38.59,38.62,38.48,38.52,35307.0,32.3733,32.3985,32.281,32.3146,35307.0
2020-08-21 10:20:00,38.51,38.57,38.46,38.51,56140.0,32.3062,32.3565,32.2643,32.3062,56140.0
2020-08-21 10:25:00,38.5,38.52,38.46,38.49,53090.0,32.2978,32.3146,32.2643,32.2894,53090.0
2020-08-21 10:30:00,38.49,38.53,38.47,38.5,73574.0,32.2894,32.323,32.2726,32.2978,73574.0
2020-08-21 10:35:00,38.5,38.59,38.49,38.59,45679.0,32.2978,32.3733,32.2894,32.3733,45679.0
2020-08-21 10:40:00,38.59,38.64,38.58,38.63,18476.0,32.3733,32.4153,32.3649,32.4069,18476.0
2020-08-21 10:45:00,38.62,38.62,38.5,38.52,29338.0,32.3985,32.3985,32.2978,32.3146,29338.0
2020-08-21 10:50:00,38.53,38.53,38.46,38.46,28612.0,32.323,32.323,32.2643,32.2643,28612.0
2020-08-21 10:55:00,38.45,38.48,38.4,38.43,48757.0,32.2559,32.281,32.2139,32.2391,48757.0
2020-08-21 11:00:00,38.42,38.45,38.38,38.39,33810.0,32.2307,32.2559,32.1971,32.2055,33810.0
2020-08-21 11:05:00,38.39,38.41,38.38,38.4,22737.0,32.2055,32.2223,32.1971,32.2139,22737.0
2020-08-21 11:10:00,38.41,38.41,38.33,38.37,30519.0,32.2223,32.2223,32.1552,32.1888,30519.0
2020-08-21 11:15:00,38.37,38.37,38.19,38.2,46117.0,32.1888,32.1888,32.0378,32.0461,46117.0
2020-08-21 11:20:00,38.19,38.25,38.16,38.16,42219.0,32.0378,32.0881,32.0126,32.0126,42219.0
2020-08-21 11:25:00,38.16,38.17,38.09,38.12,32033.0,32.0126,32.021,31.9539,31.979,32033.0
2020-08-21 11:30:00,38.11,38.13,38.07,38.12,31356.0,31.9706,31.9874,31.9371,31.979,31356.0
2020-08-21 11:35:00,38.12,38.12,38.01,38.06,60964.0,31.979,31.979,31.8868,31.9287,60964.0
2020-08-21 11:40:00,38.06,38.14,38.06,38.12,46676.0,31.9287,31.9958,31.9287,31.979,46676.0
2020-08-21 11:45:00,38.11,38.18,38.04,38.05,27244.0,31.9706,32.0294,31.9119,31.9203,27244.0
2020-08-21 11:50:00,38.05,38.07,37.94,37.98,75448.0,31.9203,31.9371,31.828,31.8616,75448.0
2020-08-21 11:55:00,37.97,38.07,37.96,38.03,30414.0,31.8532,31.9371,31.8448,31.9035,30414.0
2020-08-21 12:00:00,38.05,38.16,38.04,38.13,31475.0,31.9203,32.0126,31.9119,31.9874,31475.0
2020-08-21 12:05:00,38.14,38.19,38.11,38.12,19158.0,31.9958,32.0378,31.9706,31.979,19158.0
2020-08-21 12:10:00,38.11,38.18,38.1,38.17,31009.0,31.9706,32.0294,31.9623,32.021,31009.0
2020-08-21 12:15:00,38.17,38.21,38.12,38.18,58537.0,32.021,32.0545,31.979,32.0294,58537.0
2020-08-21 12:20:00,38.19,38.24,38.18,38.2,22962.0,32.0378,32.0797,32.0294,32.0461,22962.0
2020-08-21 12:25:00,38.19,38.21,38.15,38.18,18941.0,32.0378,32.0545,32.0042,32.0294,18941.0
2020-08-21 12:30:00,38.19,38.2,38.14,38.15,24030.0,32.0378,32.0461,31.9958,32.0042,24030.0
2020-08-21 12:35:00,38.15,38.2,38.14,38.18,16450.0,32.0042,32.0461,31.9958,32.0294,16450.0
2020-08-21 12:40:00,38.19,38.25,38.17,38.25,32655.0,32.0378,32.0881,32.021,32.0881,32655.0
2020-08-21 12:45:00,38.25,38.26,38.21,38.25,13209.0,32.0881,32.0965,32.0545,32.0881,13209.0
2020-08-21 12:50:00,38.25,38.27,38.23,38.26,15142.0,32.0881,32.1049,32.0713,32.0965,15142.0
2020-08-21 12:55:00,38.26,38.27,38.21,38.22,14107.0,32.0965,32.1049,32.0545,32.0629,14107.0
2020-08-21 13:00:00,38.22,38.26,38.18,38.24,25672.0,32.0629,32.0965,32.0294,32.0797,25672.0
2020-08-21 13:05:00,38.23,38.26,38.23,38.25,13077.0,32.0713,32.0965,32.0713,32.0881,13077.0
2020-08-21 13:10:00,38.25,38.33,38.24,38.3,34550.0,32.0881,32.1552,32.0797,32.13,34550.0
2020-08-21 13:15:00,38.3,38.3,38.23,38.23,20988.0,32.13,32.13,32.0713,32.0713,20988.0
2020-08-21 13:20:00,38.22,38.23,38.17,38.17,15546.0,32.0629,32.0713,32.021,32.021,15546.0
2020-08-21 13:25:00,38.16,38.18,38.13,38.14,17993.0,32.0126,32.0294,31.9874,31.9958,17993.0
2020-08-21 13:30:00,38.14,38.22,38.13,38.21,39992.0,31.9958,32.0629,31.9874,32.0545,39992.0
2020-08-21 13:35:00,38.21,38.27,38.19,38.26,17780.0,32.0545,32.1049,32.0378,32.0965,17780.0
2020-08-21 13:40:00,38.26,38.38,38.26,38.36,39144.0,32.0965,32.1971,32.0965,32.1804,39144.0
2020-08-21 13:45:00,38.36,38.4,38.34,38.4,14926.0,32.1804,32.2139,32.1636,32.2139,14926.0
2020-08-21 13:50:00,38.39,38.39,38.29,38.3,16420.0,32.2055,32.2055,32.1216,32.13,16420.0
2020-08-21 13:55:00,38.3,38.32,38.28,38.31,10884.0,32.13,32.1468,32.1133,32.1384,10884.0
2020-08-21 14:00:00,38.32,38.32,38.26,38.27,17246.0,32.1468,32.1468,32.0965,32.1049,17246.0
2020-08-21 14:05:00,38.26,38.28,38.24,38.27,11752.0,32.0965,32.1133,32.0797,32.1049,11752.0
2020-08-21 14:10:00,38.27,38.28,38.24,38.27,25017.0,32.1049,32.1133,32.0797,32.1049,25017.0
2020-08-21 14:15:00,38.27,38.3,38.26,38.28,30120.0,32.1049,32.13,32.0965,32.1133,30120.0
2020-08-21 14:20:00,38.29,38.35,38.28,38.3,16338.0,32.1216,32.172,32.1133,32.13,16338.0
2020-08-21 14:25:00,38.3,38.32,38.28,38.31,20018.0,32.13,32.1468,32.1133,32.1384,20018.0
2020-08-21 14:30:00,38.32,38.37,38.29,38.36,20258.0,32.1468,32.1888,32.1216,32.1804,20258.0
2020-08-21 14:35:00,38.36,38.37,38.33,38.33,10222.0,32.1804,32.1888,32.1552,32.1552,10222.0
2020-08-21 14:40:00,38.33,38.33,38.26,38.28,14283.0,32.1552,32.1552,32.0965,32.1133,14283.0
2020-08-21 14:45:00,38.27,38.31,38.22,38.25,21766.0,32.1049,32.1384,32.0629,32.0881,21766.0
2020-08-21 14:50:00,38.25,38.26,38.21,38.21,15508.0,32.0881,32.0965,32.0545,32.0545,15508.0
2020-08-21 14:55:00,38.21,38.23,38.18,38.19,21791.0,32.0545,32.0713,32.0294,32.0378,21791.0
2020-08-21 15:00:00,38.19,38.25,38.18,38.22,18265.0,32.0378,32.0881,32.0294,32.0629,18265.0
2020-08-21 15:05:00,38.21,38.21,38.18,38.21,14918.0,32.0545,32.0545,32.0294,32.0545,14918.0
2020-08-21 15:10:00,38.2,38.23,38.15,38.23,27271.0,32.0461,32.0713,32.0042,32.0713,27271.0
2020-08-21 15:15:00,38.25,38.26,38.16,38.16,27009.0,32.0881,32.0965,32.0126,32.0126,27009.0
2020-08-21 15:20:00,38.16,38.17,38.13,38.14,36653.0,32.0126,32.021,31.9874,31.9958,36653.0
2020-08-21 15:25:00,38.13,38.15,38.09,38.12,73634.0,31.9874,32.0042,31.9539,31.979,73634.0
2020-08-21 15:30:00,38.11,38.12,38.04,38.05,96118.0,31.9706,31.979,31.9119,31.9203,96118.0
2020-08-21 15:35:00,38.05,38.12,38.04,38.08,77821.0,31.9203,31.979,31.9119,31.9455,77821.0
2020-08-21 15:40:00,38.07,38.12,38.07,38.11,98656.0,31.9371,31.979,31.9371,31.9706,98656.0
2020-08-21 15:45:00,38.1,38.23,38.1,38.16,183254.0,31.9623,32.0713,31.9623,32.0126,183254.0
2020-08-21 15:50:00,38.16,38.25,38.16,38.19,124169.0,32.0126,32.0881,32.0126,32.0378,124169.0
2020-08-21 15:55:00,38.19,38.23,38.08,38.16,423033.0,32.0378,32.0713,31.9455,32.0126,423033.0
2020-08-24 09:30:00,38.34,38.63,38.23,38.26,155383.0,32.1636,32.4069,32.0713,32.0965,155383.0
2020-08-24 09:35:00,38.23,38.31,38.12,38.16,33975.0,32.0713,32.1384,31.979,32.0126,33975.0
2020-08-24 09:40:00,38.17,38.21,38.08,38.11,44715.0,32.021,32.0545,31.9455,31.9706,44715.0
2020-08-24 09:45:00,38.09,38.2,38.09,38.19,64341.0,31.9539,32.0461,31.9539,32.0378,64341.0
2020-08-24 09:50:00,38.19,38.47,38.15,38.47,91542.0,32.0378,32.2726,32.0042,32.2726,91542.0
2020-08-24 09:55:00,38.48,38.5,38.35,38.43,63031.0,32.281,32.2978,32.172,32.2391,63031.0
2020-08-24 10:00:00,38.44,38.53,38.35,38.53,50374.0,32.2475,32.323,32.172,32.323,50374.0
2020-08-24 10:05:00,38.53,38.79,38.52,38.76,97017.0,32.323,32.5411,32.3146,32.5159,97017.0
2020-08-24 10:10:00,38.76,38.83,38.62,38.66,50095.0,32.5159,32.5747,32.3985,32.432,50095.0
2020-08-24 10:15:00,38.65,38.81,38.64,38.76,40095.0,32.4237,32.5579,32.4153,32.5159,40095.0
2020-08-24 10:20:00,38.76,38.81,38.69,38.81,54636.0,32.5159,32.5579,32.4572,32.5579,54636.0
2020-08-24 10:25:00,38.82,38.85,38.73,38.8,58518.0,32.5663,32.5914,32.4908,32.5495,58518.0
2020-08-24 10:30:00,38.8,38.91,38.79,38.9,78159.0,32.5495,32.6418,32.5411,32.6334,78159.0
2020-08-24 10:35:00,38.9,39.04,38.82,38.99,63418.0,32.6334,32.7508,32.5663,32.7089,63418.0
2020-08-24 10:40:00,38.99,39.11,38.99,39.09,45578.0,32.7089,32.8095,32.7089,32.7928,45578.0
2020-08-24 10:45:00,39.1,39.13,39.02,39.1,73933.0,32.8012,32.8263,32.734,32.8012,73933.0
2020-08-24 10:50:00,39.13,39.19,39.09,39.14,57012.0,32.8263,32.8767,32.7928,32.8347,57012.0
2020-08-24 10:55:00,39.14,39.31,39.12,39.29,47733.0,32.8347,32.9773,32.8179,32.9606,47733.0
2020-08-24 11:00:00,39.29,39.29,39.1,39.12,83680.0,32.9606,32.9606,32.8012,32.8179,83680.0
2020-08-24 11:05:00,39.11,39.26,39.08,39.22,166508.0,32.8095,32.9354,32.7844,32.9018,166508.0
2020-08-24 11:10:00,39.2,39.3,39.19,39.26,44643.0,32.885,32.9689,32.8767,32.9354,44643.0
2020-08-24 11:15:00,39.26,39.29,39.25,39.27,24076.0,32.9354,32.9606,32.927,32.9438,24076.0
2020-08-24 11:20:00,39.27,39.31,39.24,39.27,45160.0,32.9438,32.9773,32.9186,32.9438,45160.0
2020-08-24 11:25:00,39.28,39.39,39.28,39.36,52510.0,32.9522,33.0444,32.9522,33.0193,52510.0
2020-08-24 11:30:00,39.36,39.54,39.35,39.53,43155.0,33.0193,33.1703,33.0109,33.1619,43155.0
2020-08-24 11:35:00,39.56,39.56,39.4,39.45,49101.0,33.1871,33.1871,33.0528,33.0948,49101.0
2020-08-24 11:40:00,39.46,39.49,39.37,39.4,31508.0,33.1032,33.1283,33.0277,33.0528,31508.0
2020-08-24 11:45:00,39.39,39.4,39.3,39.38,27602.0,33.0444,33.0528,32.9689,33.0361,27602.0
2020-08-24 11:50:00,39.38,39.39,39.32,39.34,26138.0,33.0361,33.0444,32.9857,33.0025,26138.0
2020-08-24 11:55:00,39.33,39.37,39.24,39.26,47884.0,32.9941,33.0277,32.9186,32.9354,47884.0
2020-08-24 12:00:00,39.27,39.28,39.14,39.15,25406.0,32.9438,32.9522,32.8347,32.8431,25406.0
2020-08-24 12:05:00,39.14,39.18,39.09,39.09,58743.0,32.8347,32.8683,32.7928,32.7928,58743.0
2020-08-24 12:10:00,39.09,39.18,39.09,39.13,19102.0,32.7928,32.8683,32.7928,32.8263,19102.0
2020-08-24 12:15:00,39.11,39.13,39.06,39.12,28180.0,32.8095,32.8263,32.7676,32.8179,28180.0
2020-08-24 12:20:00,39.12,39.12,39.05,39.06,12221.0,32.8179,32.8179,32.7592,32.7676,12221.0
2020-08-24 12:25:00,39.05,39.12,39.05,39.09,10875.0,32.7592,32.8179,32.7592,32.7928,10875.0
2020-08-24 12:30:00,39.07,39.1,39.04,39.05,15675.0,32.776,32.8012,32.7508,32.7592,15675.0
2020-08-24 12:35:00,39.04,39.1,39.02,39.02,19903.0,32.7508,32.8012,32.734,32.734,19903.0
2020-08-24 12:40:00,39.04,39.04,38.99,39.04,36264.0,32.7508,32.7508,32.7089,32.7508,36264.0
2020-08-24 12:45:00,39.04,39.04,38.98,38.99,24631.0,32.7508,32.7508,32.7005,32.7089,24631.0
2020-08-24 12:50:00,38.98,39.03,38.92,38.94,40687.0,32.7005,32.7424,32.6502,32.6669,40687.0
2020-08-24 12:55:00,38.91,38.92,38.88,38.89,17478.0,32.6418,32.6502,32.6166,32.625,17478.0
2020-08-24 13:00:00,38.9,38.96,38.88,38.91,26916.0,32.6334,32.6837,32.6166,32.6418,26916.0
2020-08-24 13:05:00,38.91,38.94,38.86,38.86,39708.0,32.6418,32.6669,32.5998,32.5998,39708.0
2020-08-24 13:10:00,38.87,38.9,38.82,38.83,34057.0,32.6082,32.6334,32.5663,32.5747,34057.0
2020-08-24 13:15:00,38.83,38.85,38.81,38.83,21704.0,32.5747,32.5914,32.5579,32.5747,21704.0
2020-08-24 13:20:00,38.82,38.83,38.77,38.8,38525.0,32.5663,32.5747,32.5243,32.5495,38525.0
2020-08-24 13:25:00,38.79,38.84,38.78,38.83,57711.0,32.5411,32.583,32.5327,32.5747,57711.0
2020-08-24 13:30:00,38.84,38.9,38.83,38.83,63149.0,32.583,32.6334,32.5747,32.5747,63149.0
2020-08-24 13:35:00,38.83,38.85,38.8,38.82,27483.0,32.5747,32.5914,32.5495,32.5663,27483.0
2020-08-24 13:40:00,38.82,38.85,38.8,38.8,20851.0,32.5663,32.5914,32.5495,32.5495,20851.0
2020-08-24 13:45:00,38.8,38.8,38.7,38.71,30668.0,32.5495,32.5495,32.4656,32.474,30668.0
2020-08-24 13:50:00,38.71,38.75,38.69,38.69,45074.0,32.474,32.5075,32.4572,32.4572,45074.0
2020-08-24 13:55:00,38.7,38.72,38.63,38.63,24265.0,32.4656,32.4824,32.4069,32.4069,24265.0
2020-08-24 14:00:00,38.63,38.65,38.62,38.63,31569.0,32.4069,32.4237,32.3985,32.4069,31569.0
2020-08-24 14:05:00,38.63,38.64,38.59,38.63,41048.0,32.4069,32.4153,32.3733,32.4069,41048.0
2020-08-24 14:10:00,38.64,38.64,38.52,38.55,69788.0,32.4153,32.4153,32.3146,32.3398,69788.0
2020-08-24 14:15:00,38.55,38.56,38.5,38.54,49675.0,32.3398,32.3482,32.2978,32.3314,49675.0
2020-08-24 14:20:00,38.55,38.56,38.5,38.51,36187.0,32.3398,32.3482,32.2978,32.3062,36187.0
2020-08-24 14:25:00,38.5,38.55,38.44,38.54,81903.0,32.2978,32.3398,32.2475,32.3314,81903.0
2020-08-24 14:30:00,38.53,38.53,38.46,38.51,39126.0,32.323,32.323,32.2643,32.3062,39126.0
2020-08-24 14:35:00,38.52,38.63,38.51,38.6,50182.0,32.3146,32.4069,32.3062,32.3817,50182.0
2020-08-24 14:40:00,38.59,38.63,38.57,38.63,77216.0,32.3733,32.4069,32.3565,32.4069,77216.0
2020-08-24 14:45:00,38.63,38.67,38.61,38.65,39176.0,32.4069,32.4404,32.3901,32.4237,39176.0
2020-08-24 14:50:00,38.65,38.65,38.6,38.61,51858.0,32.4237,32.4237,32.3817,32.3901,51858.0
2020-08-24 14:55:00,38.62,38.64,38.6,38.6,21925.0,32.3985,32.4153,32.3817,32.3817,21925.0
2020-08-24 15:00:00,38.6,38.65,38.58,38.61,53479.0,32.3817,32.4237,32.3649,32.3901,53479.0
2020-08-24 15:05:00,38.61,38.62,38.57,38.59,40278.0,32.3901,32.3985,32.3565,32.3733,40278.0
2020-08-24 15:10:00,38.59,38.59,38.56,38.57,23830.0,32.3733,32.3733,32.3482,32.3565,23830.0
2020-08-24 15:15:00,38.58,38.59,38.54,38.55,25801.0,32.3649,32.3733,32.3314,32.3398,25801.0
2020-08-24 15:20:00,38.55,38.65,38.54,38.64,43486.0,32.3398,32.4237,32.3314,32.4153,43486.0
2020-08-24 15:25:00,38.65,38.79,38.63,38.79,57912.0,32.4237,32.5411,32.4069,32.5411,57912.0
2020-08-24 15:30:00,38.79,38.83,38.74,38.75,69171.0,32.5411,32.5747,32.4992,32.5075,69171.0
2020-08-24 15:35:00,38.75,38.81,38.7,38.77,54111.0,32.5075,32.5579,32.4656,32.5243,54111.0
2020-08-24 15:40:00,38.77,38.78,38.73,38.77,75039.0,32.5243,32.5327,32.4908,32.5243,75039.0
2020-08-24 15:45:00,38.77,38.82,38.77,38.82,75431.0,32.5243,32.5663,32.5243,32.5663,75431.0
2020-08-24 15:50:00,38.82,38.84,38.75,38.79,98420.0,32.5663,32.583,32.5075,32.5411,98420.0
2020-08-24 15:55:00,38.78,38.89,38.78,38.88,287618.0,32.5327,32.625,32.5327,32.6166,287618.0
2020-08-25 09:30:00,39.41,39.45,39.04,39.37,161165.0,33.0612,33.0948,32.7508,33.0277,161165.0
2020-08-25 09:35:00,39.35,39.36,38.99,39.12,89871.0,33.0109,33.0193,32.7089,32.8179,89871.0
2020-08-25 09:40:00,39.11,39.17,38.83,38.91,56848.0,32.8095,32.8599,32.5747,32.6418,56848.0
2020-08-25 09:45:00,38.9,39.07,38.85,39.06,57128.0,32.6334,32.776,32.5914,32.7676,57128.0
2020-08-25 09:50:00,39.08,39.15,38.95,39.15,66155.0,32.7844,32.8431,32.6753,32.8431,66155.0
2020-08-25 09:55:00,39.14,39.18,38.97,39.11,49728.0,32.8347,32.8683,32.6921,32.8095,49728.0
2020-08-25 10:00:00,39.09,39.25,39.07,39.12,75100.0,32.7928,32.927,32.776,32.8179,75100.0
2020-08-25 10:05:00,39.13,39.15,38.97,39.05,71706.0,32.8263,32.8431,32.6921,32.7592,71706.0
2020-08-25 10:10:00,39.05,39.12,38.89,38.89,61528.0,32.7592,32.8179,32.625,32.625,61528.0
2020-08-25 10:15:00,38.9,39.07,38.89,38.89,29853.0,32.6334,32.776,32.625,32.625,29853.0
2020-08-25 10:20:00,38.87,38.98,38.86,38.96,40011.0,32.6082,32.7005,32.5998,32.6837,40011.0
2020-08-25 10:25:00,38.96,38.96,38.82,38.84,31312.0,32.6837,32.6837,32.5663,32.583,31312.0
2020-08-25 10:30:00,38.82,38.84,38.69,38.72,74619.0,32.5663,32.583,32.4572,32.4824,74619.0
2020-08-25 10:35:00,38.73,38.82,38.66,38.8,20934.0,32.4908,32.5663,32.432,32.5495,20934.0
2020-08-25 10:40:00,38.79,38.79,38.66,38.77,23544.0,32.5411,32.5411,32.432,32.5243,23544.0
2020-08-25 10:45:00,38.78,38.8,38.6,38.72,47362.0,32.5327,32.5495,32.3817,32.4824,47362.0
2020-08-25 10:50:00,38.71,38.76,38.67,38.67,16134.0,32.474,32.5159,32.4404,32.4404,16134.0
2020-08-25 10:55:00,38.66,38.73,38.63,38.68,15293.0,32.432,32.4908,32.4069,32.4488,15293.0
2020-08-25 11:00:00,38.68,38.76,38.66,38.71,23273.0,32.4488,32.5159,32.432,32.474,23273.0
2020-08-25 11:05:00,38.7,38.71,38.58,38.61,21334.0,32.4656,32.474,32.3649,32.3901,21334.0
2020-08-25 11:10:00,38.63,38.66,38.57,38.58,33890.0,32.4069,32.432,32.3565,32.3649,33890.0
2020-08-25 11:15:00,38.57,38.58,38.45,38.46,42508.0,32.3565,32.3649,32.2559,32.2643,42508.0
2020-08-25 11:20:00,38.46,38.55,38.46,38.55,22795.0,32.2643,32.3398,32.2643,32.3398,22795.0
2020-08-25 11:25:00,38.55,38.59,38.54,38.59,31052.0,32.3398,32.3733,32.3314,32.3733,31052.0
2020-08-25 11:30:00,38.58,38.7,38.57,38.68,39416.0,32.3649,32.4656,32.3565,32.4488,39416.0
2020-08-25 11:35:00,38.66,38.67,38.53,38.54,27674.0,32.432,32.4404,32.323,32.3314,27674.0
2020-08-25 11:40:00,38.53,38.55,38.45,38.48,19650.0,32.323,32.3398,32.2559,32.281,19650.0
2020-08-25 11:45:00,38.47,38.57,38.46,38.57,14054.0,32.2726,32.3565,32.2643,32.3565,14054.0
2020-08-25 11:50:00,38.56,38.57,38.52,38.54,10354.0,32.3482,32.3565,32.3146,32.3314,10354.0
2020-08-25 11:55:00,38.55,38.59,38.5,38.53,12916.0,32.3398,32.3733,32.2978,32.323,12916.0
2020-08-25 12:00:00,38.53,38.62,38.52,38.61,16364.0,32.323,32.3985,32.3146,32.3901,16364.0
2020-08-25 12:05:00,38.6,38.64,38.59,38.63,15167.0,32.3817,32.4153,32.3733,32.4069,15167.0
2020-08-25 12:10:00,38.62,38.67,38.6,38.62,17400.0,32.3985,32.4404,32.3817,32.3985,17400.0
2020-08-25 12:15:00,38.61,38.63,38.58,38.62,14596.0,32.3901,32.4069,32.3649,32.3985,14596.0
2020-08-25 12:20:00,38.62,38.64,38.61,38.63,6464.0,32.3985,32.4153,32.3901,32.4069,6464.0
2020-08-25 12:25:00,38.64,38.71,38.6,38.6,21930.0,32.4153,32.474,32.3817,32.3817,21930.0
2020-08-25 12:30:00,38.6,38.61,38.57,38.58,27039.0,32.3817,32.3901,32.3565,32.3649,27039.0
2020-08-25 12:35:00,38.58,38.64,38.57,38.62,11402.0,32.3649,32.4153,32.3565,32.3985,11402.0
2020-08-25 12:40:00,38.62,38.7,38.59,38.7,10215.0,32.3985,32.4656,32.3733,32.4656,10215.0
2020-08-25 12:45:00,38.69,38.7,38.67,38.69,10170.0,32.4572,32.4656,32.4404,32.4572,10170.0
2020-08-25 12:50:00,38.69,38.69,38.65,38.67,9166.0,32.4572,32.4572,32.4237,32.4404,9166.0
2020-08-25 12:55:00,38.68,38.71,38.63,38.64,17481.0,32.4488,32.474,32.4069,32.4153,17481.0
2020-08-25 13:00:00,38.64,38.67,38.61,38.62,11995.0,32.4153,32.4404,32.3901,32.3985,11995.0
2020-08-25 13:05:00,38.62,38.71,38.62,38.71,16723.0,32.3985,32.474,32.3985,32.474,16723.0
2020-08-25 13:10:00,38.71,38.71,38.59,38.59,32097.0,32.474,32.474,32.3733,32.3733,32097.0
2020-08-25 13:15:00,38.59,38.64,38.57,38.6,13439.0,32.3733,32.4153,32.3565,32.3817,13439.0
2020-08-25 13:20:00,38.59,38.62,38.58,38.58,10069.0,32.3733,32.3985,32.3649,32.3649,10069.0
2020-08-25 13:25:00,38.58,38.59,38.54,38.56,19048.0,32.3649,32.3733,32.3314,32.3482,19048.0
2020-08-25 13:30:00,38.55,38.69,38.55,38.69,18818.0,32.3398,32.4572,32.3398,32.4572,18818.0
2020-08-25 13:35:00,38.69,38.69,38.64,38.64,13146.0,32.4572,32.4572,32.4153,32.4153,13146.0
2020-08-25 13:40:00,38.65,38.68,38.62,38.66,14932.0,32.4237,32.4488,32.3985,32.432,14932.0
2020-08-25 13:45:00,38.66,38.72,38.63,38.71,47304.0,32.432,32.4824,32.4069,32.474,47304.0
2020-08-25 13:50:00,38.71,38.85,38.71,38.84,50892.0,32.474,32.5914,32.474,32.583,50892.0
2020-08-25 13:55:00,38.83,38.89,38.82,38.85,45335.0,32.5747,32.625,32.5663,32.5914,45335.0
2020-08-25 14:00:00,38.84,38.85,38.77,38.77,21864.0,32.583,32.5914,32.5243,32.5243,21864.0
2020-08-25 14:05:00,38.77,38.8,38.72,38.76,25853.0,32.5243,32.5495,32.4824,32.5159,25853.0
2020-08-25 14:10:00,38.75,38.79,38.7,38.71,30434.0,32.5075,32.5411,32.4656,32.474,30434.0
2020-08-25 14:15:00,38.71,38.71,38.62,38.68,36581.0,32.474,32.474,32.3985,32.4488,36581.0
2020-08-25 14:20:00,38.69,38.75,38.67,38.73,14579.0,32.4572,32.5075,32.4404,32.4908,14579.0
2020-08-25 14:25:00,38.74,38.78,38.74,38.75,26052.0,32.4992,32.5327,32.4992,32.5075,26052.0
2020-08-25 14:30:00,38.76,38.78,38.74,38.76,13037.0,32.5159,32.5327,32.4992,32.5159,13037.0
2020-08-25 14:35:00,38.76,38.8,38.75,38.79,22989.0,32.5159,32.5495,32.5075,32.5411,22989.0
2020-08-25 14:40:00,38.79,38.81,38.76,38.8,20656.0,32.5411,32.5579,32.5159,32.5495,20656.0
2020-08-25 14:45:00,38.8,38.81,38.76,38.8,26994.0,32.5495,32.5579,32.5159,32.5495,26994.0
2020-08-25 14:50:00,38.8,38.82,38.77,38.8,15739.0,32.5495,32.5663,32.5243,32.5495,15739.0
2020-08-25 14:55:00,38.8,38.82,38.75,38.77,31552.0,32.5495,32.5663,32.5075,32.5243,31552.0
2020-08-25 15:00:00,38.77,38.83,38.77,38.81,21777.0,32.5243,32.5747,32.5243,32.5579,21777.0
2020-08-25 15:05:00,38.82,38.87,38.77,38.81,66320.0,32.5663,32.6082,32.5243,32.5579,66320.0
2020-08-25 15:10:00,38.82,38.91,38.82,38.88,55170.0,32.5663,32.6418,32.5663,32.6166,55170.0
2020-08-25 15:15:00,38.88,38.88,38.84,38.87,16273.0,32.6166,32.6166,32.583,32.6082,16273.0
2020-08-25 15:20:00,38.86,38.94,38.85,38.94,26460.0,32.5998,32.6669,32.5914,32.6669,26460.0
2020-08-25 15:25:00,38.94,38.94,38.88,38.88,45652.0,32.6669,32.6669,32.6166,32.6166,45652.0
2020-08-25 15:30:00,38.88,38.9,38.87,38.88,32890.0,32.6166,32.6334,32.6082,32.6166,32890.0
2020-08-25 15:35:00,38.89,38.9,38.81,38.82,31462.0,32.625,32.6334,32.5579,32.5663,31462.0
2020-08-25 15:40:00,38.82,38.83,38.77,38.82,37646.0,32.5663,32.5747,32.5243,32.5663,37646.0
2020-08-25 15:45:00,38.83,38.85,38.79,38.84,45881.0,32.5747,32.5914,32.5411,32.583,45881.0
2020-08-25 15:50:00,38.82,38.87,38.78,38.85,105380.0,32.5663,32.6082,32.5327,32.5914,105380.0
2020-08-25 15:55:00,38.86,38.92,38.84,38.85,235026.0,32.5998,32.6502,32.583,32.5914,235026.0
2020-08-26 09:30:00,38.83,38.96,38.7,38.83,305803.0,32.5747,32.6837,32.4656,32.5747,305803.0
2020-08-26 09:35:00,38.85,38.85,38.67,38.71,46530.0,32.5914,32.5914,32.4404,32.474,46530.0
2020-08-26 09:40:00,38.72,38.82,38.53,38.53,43974.0,32.4824,32.5663,32.323,32.323,43974.0
2020-08-26 09:45:00,38.51,38.54,38.37,38.39,93956.0,32.3062,32.3314,32.1888,32.2055,93956.0
2020-08-26 09:50:00,38.38,38.43,38.25,38.42,218171.0,32.1971,32.2391,32.0881,32.2307,218171.0
2020-08-26 09:55:00,38.42,38.48,38.34,38.38,41848.0,32.2307,32.281,32.1636,32.1971,41848.0
2020-08-26 10:00:00,38.38,38.39,38.27,38.39,41684.0,32.1971,32.2055,32.1049,32.2055,41684.0
2020-08-26 10:05:00,38.41,38.51,38.39,38.47,76035.0,32.2223,32.3062,32.2055,32.2726,76035.0
2020-08-26 10:10:00,38.47,38.52,38.44,38.46,43685.0,32.2726,32.3146,32.2475,32.2643,43685.0
2020-08-26 10:15:00,38.46,38.47,38.3,38.34,34214.0,32.2643,32.2726,32.13,32.1636,34214.0
2020-08-26 10:20:00,38.33,38.34,38.19,38.22,62292.0,32.1552,32.1636,32.0378,32.0629,62292.0
2020-08-26 10:25:00,38.23,38.25,38.17,38.23,36198.0,32.0713,32.0881,32.021,32.0713,36198.0
2020-08-26 10:30:00,38.23,38.29,38.16,38.24,29749.0,32.0713,32.1216,32.0126,32.0797,29749.0
2020-08-26 10:35:00,38.25,38.28,38.15,38.17,34982.0,32.0881,32.1133,32.0042,32.021,34982.0
2020-08-26 10:40:00,38.16,38.18,38.11,38.12,27878.0,32.0126,32.0294,31.9706,31.979,27878.0
2020-08-26 10:45:00,38.12,38.18,38.06,38.07,36179.0,31.979,32.0294,31.9287,31.9371,36179.0
2020-08-26 10:50:00,38.08,38.09,38.03,38.05,31524.0,31.9455,31.9539,31.9035,31.9203,31524.0
2020-08-26 10:55:00,38.04,38.04,37.94,37.97,71480.0,31.9119,31.9119,31.828,31.8532,71480.0
2020-08-26 11:00:00,37.96,38.01,37.9,37.99,61771.0,31.8448,31.8868,31.7945,31.87,61771.0
2020-08-26 11:05:00,37.99,38.0,37.89,37.91,28886.0,31.87,31.8784,31.7861,31.8029,28886.0
2020-08-26 11:10:00,37.9,38.06,37.89,38.04,32732.0,31.7945,31.9287,31.7861,31.9119,32732.0
2020-08-26 11:15:00,38.03,38.03,37.94,37.95,19449.0,31.9035,31.9035,31.828,31.8364,19449.0
2020-08-26 11:20:00,37.94,37.95,37.88,37.88,38340.0,31.828,31.8364,31.7777,31.7777,38340.0
2020-08-26 11:25:00,37.88,38.05,37.87,38.03,57944.0,31.7777,31.9203,31.7693,31.9035,57944.0
2020-08-26 11:30:00,38.03,38.03,37.87,37.93,32145.0,31.9035,31.9035,31.7693,31.8196,32145.0
2020-08-26 11:35:00,37.93,37.98,37.91,37.97,51175.0,31.8196,31.8616,31.8029,31.8532,51175.0
2020-08-26 11:40:00,37.96,37.97,37.92,37.95,44821.0,31.8448,31.8532,31.8113,31.8364,44821.0
2020-08-26 11:45:00,37.95,38.08,37.92,38.06,71508.0,31.8364,31.9455,31.8113,31.9287,71508.0
2020-08-26 11:50:00,38.06,38.06,37.93,37.98,30478.0,31.9287,31.9287,31.8196,31.8616,30478.0
2020-08-26 11:55:00,37.97,37.98,37.92,37.94,23213.0,31.8532,31.8616,31.8113,31.828,23213.0
2020-08-26 12:00:00,37.96,37.99,37.93,37.95,30612.0,31.8448,31.87,31.8196,31.8364,30612.0
2020-08-26 12:05:00,37.95,37.96,37.89,37.92,72987.0,31.8364,31.8448,31.7861,31.8113,72987.0
2020-08-26 12:10:00,37.91,37.93,37.89,37.92,22184.0,31.8029,31.8196,31.7861,31.8113,22184.0
2020-08-26 12:15:00,37.92,38.04,37.92,38.01,83379.0,31.8113,31.9119,31.8113,31.8868,83379.0
2020-08-26 12:20:00,38.01,38.04,37.98,38.0,31168.0,31.8868,31.9119,31.8616,31.8784,31168.0
2020-08-26 12:25:00,38.0,38.01,37.91,37.94,43283.0,31.8784,31.8868,31.8029,31.828,43283.0
2020-08-26 12:30:00,37.94,37.98,37.91,37.94,33144.0,31.828,31.8616,31.8029,31.828,33144.0
2020-08-26 12:35:00,37.94,37.98,37.91,37.96,42981.0,31.828,31.8616,31.8029,31.8448,42981.0
2020-08-26 12:40:00,37.96,38.0,37.94,37.98,44110.0,31.8448,31.8784,31.828,31.8616,44110.0
2020-08-26 12:45:00,37.97,38.06,37.95,38.05,47767.0,31.8532,31.9287,31.8364,31.9203,47767.0
2020-08-26 12:50:00,38.05,38.05,37.99,38.01,16467.0,31.9203,31.9203,31.87,31.8868,16467.0
2020-08-26 12:55:00,38.0,38.04,37.98,38.04,26185.0,31.8784,31.9119,31.8616,31.9119,26185.0
2020-08-26 13:00:00,38.05,38.11,38.04,38.11,17695.0,31.9203,31.9706,31.9119,31.9706,17695.0
2020-08-26 13:05:00,38.1,38.11,38.06,38.07,25439.0,31.9623,31.9706,31.9287,31.9371,25439.0
2020-08-26 13:10:00,38.07,38.13,38.07,38.11,60418.0,31.9371,31.9874,31.9371,31.9706,60418.0
2020-08-26 13:15:00,38.11,38.11,38.05,38.06,35728.0,31.9706,31.9706,31.9203,31.9287,35728.0
2020-08-26 13:20:00,38.05,38.08,38.03,38.04,21564.0,31.9203,31.9455,31.9035,31.9119,21564.0
2020-08-26 13:25:00,38.04,38.05,38.03,38.04,16535.0,31.9119,31.9203,31.9035,31.9119,16535.0
2020-08-26 13:30:00,38.04,38.07,38.03,38.06,37508.0,31.9119,31.9371,31.9035,31.9287,37508.0
2020-08-26 13:35:00,38.06,38.07,38.03,38.04,25886.0,31.9287,31.9371,31.9035,31.9119,25886.0
2020-08-26 13:40:00,38.04,38.07,38.03,38.05,16130.0,31.9119,31.9371,31.9035,31.9203,16130.0
2020-08-26 13:45:00,38.05,38.05,37.99,37.99,27385.0,31.9203,31.9203,31.87,31.87,27385.0
2020-08-26 13:50:00,37.99,38.0,37.92,37.93,147191.0,31.87,31.8784,31.8113,31.8196,147191.0
2020-08-26 13:55:00,37.93,37.98,37.87,37.88,202218.0,31.8196,31.8616,31.7693,31.7777,202218.0
2020-08-26 14:00:00,37.88,37.88,37.79,37.84,62811.0,31.7777,31.7777,31.7022,31.7441,62811.0
2020-08-26 14:05:00,37.84,37.85,37.76,37.8,64275.0,31.7441,31.7525,31.677,31.7106,64275.0
2020-08-26 14:10:00,37.81,37.82,37.75,37.77,34957.0,31.719,31.7274,31.6686,31.6854,34957.0
2020-08-26 14:15:00,37.77,37.8,37.76,37.8,30482.0,31.6854,31.7106,31.677,31.7106,30482.0
2020-08-26 14:20:00,37.8,37.89,37.8,37.86,36825.0,31.7106,31.7861,31.7106,31.7609,36825.0
2020-08-26 14:25:00,37.86,37.9,37.81,37.84,52719.0,31.7609,31.7945,31.719,31.7441,52719.0
2020-08-26 14:30:00,37.85,37.88,37.82,37.85,41451.0,31.7525,31.7777,31.7274,31.7525,41451.0
2020-08-26 14:35:00,37.85,37.87,37.79,37.8,37517.0,31.7525,31.7693,31.7022,31.7106,37517.0
2020-08-26 14:40:00,37.8,37.86,37.79,37.83,25595.0,31.7106,31.7609,31.7022,31.7358,25595.0
2020-08-26 14:45:00,37.84,37.86,37.8,37.82,50731.0,31.7441,31.7609,31.7106,31.7274,50731.0
2020-08-26 14:50:00,37.82,37.96,37.81,37.93,35643.0,31.7274,31.8448,31.719,31.8196,35643.0
2020-08-26 14:55:00,37.93,37.96,37.89,37.92,46310.0,31.8196,31.8448,31.7861,31.8113,46310.0
2020-08-26 15:00:00,37.91,37.94,37.87,37.94,46996.0,31.8029,31.828,31.7693,31.828,46996.0
2020-08-26 15:05:00,37.94,37.98,37.91,37.97,41026.0,31.828,31.8616,31.8029,31.8532,41026.0
2020-08-26 15:10:00,37.97,38.03,37.95,38.03,41053.0,31.8532,31.9035,31.8364,31.9035,41053.0
2020-08-26 15:15:00,38.03,38.04,37.97,38.01,80701.0,31.9035,31.9119,31.8532,31.8868,80701.0
2020-08-26 15:20:00,37.99,38.07,37.98,38.05,36999.0,31.87,31.9371,31.8616,31.9203,36999.0
2020-08-26 15:25:00,38.05,38.08,38.03,38.04,54487.0,31.9203,31.9455,31.9035,31.9119,54487.0
2020-08-26 15:30:00,38.03,38.04,37.92,37.93,85132.0,31.9035,31.9119,31.8113,31.8196,85132.0
2020-08-26 15:35:00,37.93,37.95,37.85,37.9,91403.0,31.8196,31.8364,31.7525,31.7945,91403.0
2020-08-26 15:40:00,37.89,37.91,37.84,37.87,106447.0,31.7861,31.8029,31.7441,31.7693,106447.0
2020-08-26 15:45:00,37.86,37.9,37.78,37.8,116538.0,31.7609,31.7945,31.6938,31.7106,116538.0
2020-08-26 15:50:00,37.79,37.8,37.67,37.73,260119.0,31.7022,31.7106,31.6015,31.6519,260119.0
2020-08-26 15:55:00,37.73,37.73,37.52,37.56,675505.0,31.6519,31.6519,31.4757,31.5092,675505.0
2020-08-27 09:30:00,37.77,38.16,37.65,38.13,201272.0,31.6854,32.0126,31.5847,31.9874,201272.0
2020-08-27 09:35:00,38.16,38.17,37.87,37.95,110573.0,32.0126,32.021,31.7693,31.8364,110573.0
2020-08-27 09:40:00,37.95,37.96,37.74,37.89,58242.0,31.8364,31.8448,31.6602,31.7861,58242.0
2020-08-27 09:45:00,37.89,37.89,37.7,37.77,65628.0,31.7861,31.7861,31.6267,31.6854,65628.0
2020-08-27 09:50:00,37.77,37.96,37.74,37.93,77364.0,31.6854,31.8448,31.6602,31.8196,77364.0
2020-08-27 09:55:00,37.9,38.02,37.84,38.01,45213.0,31.7945,31.8951,31.7441,31.8868,45213.0
2020-08-27 10:00:00,38.01,38.1,37.89,37.97,62916.0,31.8868,31.9623,31.7861,31.8532,62916.0
2020-08-27 10:05:00,37.97,38.07,37.82,37.86,82130.0,31.8532,31.9371,31.7274,31.7609,82130.0
2020-08-27 10:10:00,37.87,37.9,37.71,37.72,40704.0,31.7693,31.7945,31.6351,31.6435,40704.0
2020-08-27 10:15:00,37.71,37.79,37.67,37.76,59394.0,31.6351,31.7022,31.6015,31.677,59394.0
2020-08-27 10:20:00,37.75,37.77,37.68,37.77,57674.0,31.6686,31.6854,31.6099,31.6854,57674.0
2020-08-27 10:25:00,37.77,37.79,37.66,37.67,69325.0,31.6854,31.7022,31.5931,31.6015,69325.0
2020-08-27 10:30:00,37.67,37.74,37.64,37.73,76855.0,31.6015,31.6602,31.5764,31.6519,76855.0
2020-08-27 10:35:00,37.73,37.75,37.53,37.54,78289.0,31.6519,31.6686,31.4841,31.4925,78289.0
2020-08-27 10:40:00,37.54,37.67,37.5,37.66,61014.0,31.4925,31.6015,31.4589,31.5931,61014.0
2020-08-27 10:45:00,37.65,37.74,37.62,37.7,40992.0,31.5847,31.6602,31.5596,31.6267,40992.0
2020-08-27 10:50:00,37.7,37.88,37.67,37.85,61859.0,31.6267,31.7777,31.6015,31.7525,61859.0
2020-08-27 10:55:00,37.86,37.87,37.73,37.78,36136.0,31.7609,31.7693,31.6519,31.6938,36136.0
2020-08-27 11:00:00,37.78,37.79,37.66,37.7,40411.0,31.6938,31.7022,31.5931,31.6267,40411.0
2020-08-27 11:05:00,37.69,37.69,37.6,37.63,48723.0,31.6183,31.6183,31.5428,31.568,48723.0
2020-08-27 11:10:00,37.63,37.7,37.58,37.65,60167.0,31.568,31.6267,31.526,31.5847,60167.0
2020-08-27 11:15:00,37.66,37.69,37.59,37.68,32873.0,31.5931,31.6183,31.5344,31.6099,32873.0
2020-08-27 11:20:00,37.68,37.76,37.62,37.75,32207.0,31.6099,31.677,31.5596,31.6686,32207.0
2020-08-27 11:25:00,37.75,37.81,37.72,37.77,55210.0,31.6686,31.719,31.6435,31.6854,55210.0
2020-08-27 11:30:00,37.78,37.82,37.74,37.79,50645.0,31.6938,31.7274,31.6602,31.7022,50645.0
2020-08-27 11:35:00,37.79,37.85,37.76,37.8,68442.0,31.7022,31.7525,31.677,31.7106,68442.0
2020-08-27 11:40:00,37.8,37.8,37.69,37.7,71397.0,31.7106,31.7106,31.6183,31.6267,71397.0
2020-08-27 11:45:00,37.7,37.71,37.62,37.63,50077.0,31.6267,31.6351,31.5596,31.568,50077.0
2020-08-27 11:50:00,37.63,37.74,37.6,37.73,65590.0,31.568,31.6602,31.5428,31.6519,65590.0
2020-08-27 11:55:00,37.73,37.8,37.7,37.79,103072.0,31.6519,31.7106,31.6267,31.7022,103072.0
2020-08-27 12:00:00,37.78,37.89,37.78,37.87,59029.0,31.6938,31.7861,31.6938,31.7693,59029.0
2020-08-27 12:05:00,37.87,37.92,37.81,37.82,62695.0,31.7693,31.8113,31.719,31.7274,62695.0
2020-08-27 12:10:00,37.82,37.88,37.81,37.83,41328.0,31.7274,31.7777,31.719,31.7358,41328.0
2020-08-27 12:15:00,37.82,37.83,37.75,37.76,41176.0,31.7274,31.7358,31.6686,31.677,41176.0
2020-08-27 12:20:00,37.76,37.8,37.74,37.74,43892.0,31.677,31.7106,31.6602,31.6602,43892.0
2020-08-27 12:25:00,37.75,37.77,37.7,37.7,105131.0,31.6686,31.6854,31.6267,31.6267,105131.0
2020-08-27 12:30:00,37.7,37.75,37.66,37.68,47593.0,31.6267,31.6686,31.5931,31.6099,47593.0
2020-08-27 12:35:00,37.67,37.69,37.64,37.68,59705.0,31.6015,31.6183,31.5764,31.6099,59705.0
2020-08-27 12:40:00,37.67,37.68,37.6,37.66,49503.0,31.6015,31.6099,31.5428,31.5931,49503.0
2020-08-27 12:45:00,37.66,37.68,37.63,37.67,45587.0,31.5931,31.6099,31.568,31.6015,45587.0
2020-08-27 12:50:00,37.67,37.7,37.63,37.66,71684.0,31.6015,31.6267,31.568,31.5931,71684.0
2020-08-27 12:55:00,37.65,37.68,37.6,37.65,51796.0,31.5847,31.6099,31.5428,31.5847,51796.0
2020-08-27 13:00:00,37.65,37.68,37.61,37.62,36851.0,31.5847,31.6099,31.5512,31.5596,36851.0
2020-08-27 13:05:00,37.63,37.76,37.62,37.73,44455.0,31.568,31.677,31.5596,31.6519,44455.0
2020-08-27 13:10:00,37.73,37.75,37.68,37.73,38266.0,31.6519,31.6686,31.6099,31.6519,38266.0
2020-08-27 13:15:00,37.72,37.79,37.72,37.73,36145.0,31.6435,31.7022,31.6435,31.6519,36145.0
2020-08-27 13:20:00,37.73,37.78,37.7,37.74,34246.0,31.6519,31.6938,31.6267,31.6602,34246.0
2020-08-27 13:25:00,37.73,37.74,37.65,37.7,46221.0,31.6519,31.6602,31.5847,31.6267,46221.0
2020-08-27 13:30:00,37.7,37.76,37.7,37.73,40064.0,31.6267,31.677,31.6267,31.6519,40064.0
2020-08-27 13:35:00,37.73,37.78,37.68,37.77,72810.0,31.6519,31.6938,31.6099,31.6854,72810.0
2020-08-27 13:40:00,37.77,37.8,37.77,37.79,33388.0,31.6854,31.7106,31.6854,31.7022,33388.0
2020-08-27 13:45:00,37.79,37.8,37.75,37.76,43872.0,31.7022,31.7106,31.6686,31.677,43872.0
2020-08-27 13:50:00,37.77,37.81,37.73,37.74,45937.0,31.6854,31.719,31.6519,31.6602,45937.0
2020-08-27 13:55:00,37.75,37.84,37.75,37.82,47383.0,31.6686,31.7441,31.6686,31.7274,47383.0
2020-08-27 14:00:00,37.83,37.92,37.82,37.9,40897.0,31.7358,31.8113,31.7274,31.7945,40897.0
2020-08-27 14:05:00,37.9,37.93,37.85,37.87,50159.0,31.7945,31.8196,31.7525,31.7693,50159.0
2020-08-27 14:10:00,37.87,37.97,37.86,37.92,42080.0,31.7693,31.8532,31.7609,31.8113,42080.0
2020-08-27 14:15:00,37.9,37.93,37.81,37.83,62138.0,31.7945,31.8196,31.719,31.7358,62138.0
2020-08-27 14:20:00,37.84,37.89,37.81,37.84,31702.0,31.7441,31.7861,31.719,31.7441,31702.0
2020-08-27 14:25:00,37.84,37.92,37.84,37.92,38615.0,31.7441,31.8113,31.7441,31.8113,38615.0
2020-08-27 14:30:00,37.93,38.01,37.93,37.95,47579.0,31.8196,31.8868,31.8196,31.8364,47579.0
2020-08-27 14:35:00,37.95,38.08,37.94,38.07,64861.0,31.8364,31.9455,31.828,31.9371,64861.0
2020-08-27 14:40:00,38.06,38.12,38.05,38.09,49413.0,31.9287,31.979,31.9203,31.9539,49413.0
2020-08-27 14:45:00,38.09,38.18,38.09,38.14,54522.0,31.9539,32.0294,31.9539,31.9958,54522.0
2020-08-27 14:50:00,38.13,38.14,38.05,38.06,44848.0,31.9874,31.9958,31.9203,31.9287,44848.0
2020-08-27 14:55:00,38.06,38.12,38.0,38.08,53421.0,31.9287,31.979,31.8784,31.9455,53421.0
2020-08-27 15:00:00,38.08,38.13,38.05,38.13,48259.0,31.9455,31.9874,31.9203,31.9874,48259.0
2020-08-27 15:05:00,38.12,38.18,38.06,38.18,53830.0,31.979,32.0294,31.9287,32.0294,53830.0
2020-08-27 15:10:00,38.18,38.21,38.12,38.18,56936.0,32.0294,32.0545,31.979,32.0294,56936.0
2020-08-27 15:15:00,38.17,38.25,38.12,38.23,61651.0,32.021,32.0881,31.979,32.0713,61651.0
2020-08-27 15:20:00,38.23,38.26,38.18,38.21,56833.0,32.0713,32.0965,32.0294,32.0545,56833.0
2020-08-27 15:25:00,38.2,38.24,38.19,38.19,68186.0,32.0461,32.0797,32.0378,32.0378,68186.0
2020-08-27 15:30:00,38.2,38.24,38.19,38.22,74105.0,32.0461,32.0797,32.0378,32.0629,74105.0
2020-08-27 15:35:00,38.21,38.22,38.1,38.2,99663.0,32.0545,32.0629,31.9623,32.0461,99663.0
2020-08-27 15:40:00,38.2,38.28,38.16,38.16,90856.0,32.0461,32.1133,32.0126,32.0126,90856.0
2020-08-27 15:45:00,38.17,38.26,38.16,38.23,127330.0,32.021,32.0965,32.0126,32.0713,127330.0
2020-08-27 15:50:00,38.23,38.25,38.17,38.2,122475.0,32.0713,32.0881,32.021,32.0461,122475.0
2020-08-27 15:55:00,38.2,38.23,38.15,38.15,351650.0,32.0461,32.0713,32.0042,32.0042,351650.0
2020-08-28 09:30:00,38.33,38.45,38.22,38.39,109582.0,32.1552,32.2559,32.0629,32.2055,109582.0
2020-08-28 09:35:00,38.37,38.4,38.18,38.3,60405.0,32.1888,32.2139,32.0294,32.13,60405.0
2020-08-28 09:40:00,38.3,38.34,38.23,38.25,44910.0,32.13,32.1636,32.0713,32.0881,44910.0
2020-08-28 09:45:00,38.25,38.46,38.24,38.4,83845.0,32.0881,32.2643,32.0797,32.2139,83845.0
2020-08-28 09:50:00,38.41,38.43,38.27,38.29,38157.0,32.2223,32.2391,32.1049,32.1216,38157.0
2020-08-28 09:55:00,38.27,38.31,38.17,38.18,33261.0,32.1049,32.1384,32.021,32.0294,33261.0
2020-08-28 10:00:00,38.18,38.19,37.94,37.98,84112.0,32.0294,32.0378,31.828,31.8616,84112.0
2020-08-28 10:05:00,37.98,37.99,37.88,37.95,33383.0,31.8616,31.87,31.7777,31.8364,33383.0
2020-08-28 10:10:00,37.95,37.99,37.9,37.93,45271.0,31.8364,31.87,31.7945,31.8196,45271.0
2020-08-28 10:15:00,37.94,38.03,37.89,38.01,37954.0,31.828,31.9035,31.7861,31.8868,37954.0
2020-08-28 10:20:00,38.0,38.11,38.0,38.1,34239.0,31.8784,31.9706,31.8784,31.9623,34239.0
2020-08-28 10:25:00,38.09,38.09,38.02,38.05,20350.0,31.9539,31.9539,31.8951,31.9203,20350.0
2020-08-28 10:30:00,38.05,38.1,38.02,38.02,61349.0,31.9203,31.9623,31.8951,31.8951,61349.0
2020-08-28 10:35:00,38.02,38.04,37.98,38.0,28994.0,31.8951,31.9119,31.8616,31.8784,28994.0
2020-08-28 10:40:00,38.0,38.05,38.0,38.02,23084.0,31.8784,31.9203,31.8784,31.8951,23084.0
2020-08-28 10:45:00,38.01,38.14,37.98,38.06,36625.0,31.8868,31.9958,31.8616,31.9287,36625.0
2020-08-28 10:50:00,38.06,38.06,38.02,38.05,49981.0,31.9287,31.9287,31.8951,31.9203,49981.0
2020-08-28 10:55:00,38.04,38.04,37.94,37.99,33666.0,31.9119,31.9119,31.828,31.87,33666.0
2020-08-28 11:00:00,37.98,38.08,37.96,38.08,12446.0,31.8616,31.9455,31.8448,31.9455,12446.0
2020-08-28 11:05:00,38.09,38.14,38.08,38.12,18336.0,31.9539,31.9958,31.9455,31.979,18336.0
2020-08-28 11:10:00,38.13,38.18,38.12,38.18,31916.0,31.9874,32.0294,31.979,32.0294,31916.0
2020-08-28 11:15:00,38.18,38.28,38.17,38.18,62196.0,32.0294,32.1133,32.021,32.0294,62196.0
2020-08-28 11:20:00,38.19,38.24,38.19,38.21,24534.0,32.0378,32.0797,32.0378,32.0545,24534.0
2020-08-28 11:25:00,38.21,38.26,38.16,38.21,20588.0,32.0545,32.0965,32.0126,32.0545,20588.0
2020-08-28 11:30:00,38.21,38.23,38.16,38.19,18798.0,32.0545,32.0713,32.0126,32.0378,18798.0
2020-08-28 11:35:00,38.19,38.28,38.19,38.27,32168.0,32.0378,32.1133,32.0378,32.1049,32168.0
2020-08-28 11:40:00,38.27,38.27,38.23,38.25,21928.0,32.1049,32.1049,32.0713,32.0881,21928.0
2020-08-28 11:45:00,38.25,38.29,38.19,38.19,25730.0,32.0881,32.1216,32.0378,32.0378,25730.0
2020-08-28 11:50:00,38.18,38.2,38.13,38.13,22035.0,32.0294,32.0461,31.9874,31.9874,22035.0
2020-08-28 11:55:00,38.14,38.16,38.11,38.16,18812.0,31.9958,32.0126,31.9706,32.0126,18812.0
2020-08-28 12:00:00,38.16,38.16,38.08,38.08,9931.0,32.0126,32.0126,31.9455,31.9455,9931.0
2020-08-28 12:05:00,38.09,38.14,38.04,38.14,19956.0,31.9539,31.9958,31.9119,31.9958,19956.0
2020-08-28 12:10:00,38.15,38.17,38.13,38.16,21242.0,32.0042,32.021,31.9874,32.0126,21242.0
2020-08-28 12:15:00,38.17,38.19,38.15,38.16,39797.0,32.021,32.0378,32.0042,32.0126,39797.0
2020-08-28 12:20:00,38.16,38.21,38.15,38.18,28306.0,32.0126,32.0545,32.0042,32.0294,28306.0
2020-08-28 12:25:00,38.19,38.28,38.18,38.27,17032.0,32.0378,32.1133,32.0294,32.1049,17032.0
2020-08-28 12:30:00,38.28,38.31,38.22,38.24,36756.0,32.1133,32.1384,32.0629,32.0797,36756.0
2020-08-28 12:35:00,38.25,38.25,38.2,38.2,17421.0,32.0881,32.0881,32.0461,32.0461,17421.0
2020-08-28 12:40:00,38.2,38.27,38.18,38.24,36526.0,32.0461,32.1049,32.0294,32.0797,36526.0
2020-08-28 12:45:00,38.23,38.26,38.22,38.25,61303.0,32.0713,32.0965,32.0629,32.0881,61303.0
2020-08-28 12:50:00,38.24,38.26,38.16,38.18,56099.0,32.0797,32.0965,32.0126,32.0294,56099.0
2020-08-28 12:55:00,38.18,38.2,38.16,38.18,31146.0,32.0294,32.0461,32.0126,32.0294,31146.0
2020-08-28 13:00:00,38.19,38.21,38.15,38.2,29720.0,32.0378,32.0545,32.0042,32.0461,29720.0
2020-08-28 13:05:00,38.19,38.23,38.17,38.19,33021.0,32.0378,32.0713,32.021,32.0378,33021.0
2020-08-28 13:10:00,38.19,38.2,38.12,38.18,34245.0,32.0378,32.0461,31.979,32.0294,34245.0
2020-08-28 13:15:00,38.17,38.2,38.09,38.09,38148.0,32.021,32.0461,31.9539,31.9539,38148.0
2020-08-28 13:20:00,38.1,38.12,38.09,38.1,35480.0,31.9623,31.979,31.9539,31.9623,35480.0
2020-08-28 13:25:00,38.09,38.15,38.09,38.14,26801.0,31.9539,32.0042,31.9539,31.9958,26801.0
2020-08-28 13:30:00,38.14,38.17,38.12,38.14,33005.0,31.9958,32.021,31.979,31.9958,33005.0
2020-08-28 13:35:00,38.15,38.16,38.09,38.15,25189.0,32.0042,32.0126,31.9539,32.0042,25189.0
2020-08-28 13:40:00,38.16,38.18,38.13,38.15,25527.0,32.0126,32.0294,31.9874,32.0042,25527.0
2020-08-28 13:45:00,38.16,38.18,38.14,38.14,36435.0,32.0126,32.0294,31.9958,31.9958,36435.0
2020-08-28 13:50:00,38.15,38.22,38.15,38.2,18293.0,32.0042,32.0629,32.0042,32.0461,18293.0
2020-08-28 13:55:00,38.21,38.26,38.19,38.25,21053.0,32.0545,32.0965,32.0378,32.0881,21053.0
2020-08-28 14:00:00,38.23,38.25,38.22,38.24,28619.0,32.0713,32.0881,32.0629,32.0797,28619.0
2020-08-28 14:05:00,38.23,38.26,38.2,38.25,27791.0,32.0713,32.0965,32.0461,32.0881,27791.0
2020-08-28 14:10:00,38.26,38.33,38.23,38.32,50199.0,32.0965,32.1552,32.0713,32.1468,50199.0
2020-08-28 14:15:00,38.32,38.4,38.32,38.39,49228.0,32.1468,32.2139,32.1468,32.2055,49228.0
2020-08-28 14:20:00,38.39,38.42,38.36,38.41,175311.0,32.2055,32.2307,32.1804,32.2223,175311.0
2020-08-28 14:25:00,38.41,38.41,38.29,38.33,33492.0,32.2223,32.2223,32.1216,32.1552,33492.0
2020-08-28 14:30:00,38.34,38.36,38.27,38.34,43459.0,32.1636,32.1804,32.1049,32.1636,43459.0
2020-08-28 14:35:00,38.34,38.36,38.31,38.34,27569.0,32.1636,32.1804,32.1384,32.1636,27569.0
2020-08-28 14:40:00,38.34,38.36,38.3,38.3,33351.0,32.1636,32.1804,32.13,32.13,33351.0
2020-08-28 14:45:00,38.31,38.35,38.29,38.3,38792.0,32.1384,32.172,32.1216,32.13,38792.0
2020-08-28 14:50:00,38.3,38.36,38.28,38.34,41085.0,32.13,32.1804,32.1133,32.1636,41085.0
2020-08-28 14:55:00,38.34,38.35,38.31,38.34,39636.0,32.1636,32.172,32.1384,32.1636,39636.0
2020-08-28 15:00:00,38.35,38.38,38.31,38.33,33188.0,32.172,32.1971,32.1384,32.1552,33188.0
2020-08-28 15:05:00,38.34,38.37,38.32,38.34,84193.0,32.1636,32.1888,32.1468,32.1636,84193.0
2020-08-28 15:10:00,38.34,38.36,38.33,38.34,64398.0,32.1636,32.1804,32.1552,32.1636,64398.0
2020-08-28 15:15:00,38.34,38.35,38.27,38.27,23000.0,32.1636,32.172,32.1049,32.1049,23000.0
2020-08-28 15:20:00,38.27,38.33,38.26,38.28,24266.0,32.1049,32.1552,32.0965,32.1133,24266.0
2020-08-28 15:25:00,38.28,38.32,38.27,38.29,31370.0,32.1133,32.1468,32.1049,32.1216,31370.0
2020-08-28 15:30:00,38.27,38.31,38.24,38.27,65924.0,32.1049,32.1384,32.0797,32.1049,65924.0
2020-08-28 15:35:00,38.27,38.29,38.25,38.26,64043.0,32.1049,32.1216,32.0881,32.0965,64043.0
2020-08-28 15:40:00,38.26,38.28,38.22,38.27,90285.0,32.0965,32.1133,32.0629,32.1049,90285.0
2020-08-28 15:45:00,38.27,38.31,38.25,38.3,221105.0,32.1049,32.1384,32.0881,32.13,221105.0
2020-08-28 15:50:00,38.3,38.32,38.26,38.3,237457.0,32.13,32.1468,32.0965,32.13,237457.0
2020-08-28 15:55:00,38.3,38.41,38.28,38.38,345603.0,32.13,32.2223,32.1133,32.1971,345603.0
2020-08-31 09:30:00,38.35,38.45,37.95,37.99,146287.0,32.172,32.2559,31.8364,31.87,146287.0
2020-08-31 09:35:00,38.0,38.18,37.9,38.09,78983.0,31.8784,32.0294,31.7945,31.9539,78983.0
2020-08-31 09:40:00,38.07,38.12,37.93,37.94,52558.0,31.9371,31.979,31.8196,31.828,52558.0
2020-08-31 09:45:00,37.93,37.99,37.81,37.83,81982.0,31.8196,31.87,31.719,31.7358,81982.0
2020-08-31 09:50:00,37.83,37.84,37.57,37.62,117868.0,31.7358,31.7441,31.5176,31.5596,117868.0
2020-08-31 09:55:00,37.62,37.71,37.57,37.71,64495.0,31.5596,31.6351,31.5176,31.6351,64495.0
2020-08-31 10:00:00,37.69,37.77,37.58,37.75,42303.0,31.6183,31.6854,31.526,31.6686,42303.0
2020-08-31 10:05:00,37.75,37.85,37.69,37.82,44312.0,31.6686,31.7525,31.6183,31.7274,44312.0
2020-08-31 10:10:00,37.83,37.93,37.8,37.91,77271.0,31.7358,31.8196,31.7106,31.8029,77271.0
2020-08-31 10:15:00,37.91,37.95,37.87,37.91,67225.0,31.8029,31.8364,31.7693,31.8029,67225.0
2020-08-31 10:20:00,37.92,38.05,37.87,38.04,108878.0,31.8113,31.9203,31.7693,31.9119,108878.0
2020-08-31 10:25:00,38.04,38.2,38.02,38.2,53064.0,31.9119,32.0461,31.8951,32.0461,53064.0
2020-08-31 10:30:00,38.2,38.35,38.2,38.33,87755.0,32.0461,32.172,32.0461,32.1552,87755.0
2020-08-31 10:35:00,38.33,38.36,38.19,38.2,70880.0,32.1552,32.1804,32.0378,32.0461,70880.0
2020-08-31 10:40:00,38.19,38.24,38.1,38.11,45702.0,32.0378,32.0797,31.9623,31.9706,45702.0
2020-08-31 10:45:00,38.1,38.12,38.03,38.04,40073.0,31.9623,31.979,31.9035,31.9119,40073.0
2020-08-31 10:50:00,38.04,38.15,38.04,38.11,40911.0,31.9119,32.0042,31.9119,31.9706,40911.0
2020-08-31 10:55:00,38.12,38.19,38.06,38.18,29082.0,31.979,32.0378,31.9287,32.0294,29082.0
2020-08-31 11:00:00,38.17,38.17,38.06,38.14,23196.0,32.021,32.021,31.9287,31.9958,23196.0
2020-08-31 11:05:00,38.15,38.15,38.05,38.09,39814.0,32.0042,32.0042,31.9203,31.9539,39814.0
2020-08-31 11:10:00,38.09,38.1,38.01,38.09,49214.0,31.9539,31.9623,31.8868,31.9539,49214.0
2020-08-31 11:15:00,38.09,38.19,38.08,38.13,37844.0,31.9539,32.0378,31.9455,31.9874,37844.0
2020-08-31 11:20:00,38.14,38.16,38.02,38.04,50828.0,31.9958,32.0126,31.8951,31.9119,50828.0
2020-08-31 11:25:00,38.04,38.07,37.97,37.99,60407.0,31.9119,31.9371,31.8532,31.87,60407.0
2020-08-31 11:30:00,37.98,38.06,37.98,38.05,34720.0,31.8616,31.9287,31.8616,31.9203,34720.0
2020-08-31 11:35:00,38.04,38.1,38.02,38.09,37921.0,31.9119,31.9623,31.8951,31.9539,37921.0
2020-08-31 11:40:00,38.09,38.17,38.08,38.16,45476.0,31.9539,32.021,31.9455,32.0126,45476.0
2020-08-31 11:45:00,38.16,38.19,38.14,38.16,34136.0,32.0126,32.0378,31.9958,32.0126,34136.0
2020-08-31 11:50:00,38.16,38.18,37.94,38.02,140842.0,32.0126,32.0294,31.828,31.8951,140842.0
2020-08-31 11:55:00,38.01,38.05,37.99,38.02,31768.0,31.8868,31.9203,31.87,31.8951,31768.0
2020-08-31 12:00:00,38.02,38.06,38.0,38.02,41578.0,31.8951,31.9287,31.8784,31.8951,41578.0
2020-08-31 12:05:00,38.02,38.07,38.01,38.05,48718.0,31.8951,31.9371,31.8868,31.9203,48718.0
2020-08-31 12:10:00,38.06,38.09,38.03,38.05,34815.0,31.9287,31.9539,31.9035,31.9203,34815.0
2020-08-31 12:15:00,38.05,38.12,38.05,38.1,37967.0,31.9203,31.979,31.9203,31.9623,37967.0
2020-08-31 12:20:00,38.11,38.14,38.08,38.09,25570.0,31.9706,31.9958,31.9455,31.9539,25570.0
2020-08-31 12:25:00,38.09,38.09,38.0,38.02,30699.0,31.9539,31.9539,31.8784,31.8951,30699.0
2020-08-31 12:30:00,38.03,38.05,37.96,37.99,46325.0,31.9035,31.9203,31.8448,31.87,46325.0
2020-08-31 12:35:00,37.99,38.02,37.96,38.01,35375.0,31.87,31.8951,31.8448,31.8868,35375.0
2020-08-31 12:40:00,38.0,38.03,37.93,37.93,38076.0,31.8784,31.9035,31.8196,31.8196,38076.0
2020-08-31 12:45:00,37.93,37.93,37.88,37.93,26983.0,31.8196,31.8196,31.7777,31.8196,26983.0
2020-08-31 12:50:00,37.93,37.94,37.89,37.92,20160.0,31.8196,31.828,31.7861,31.8113,20160.0
2020-08-31 12:55:00,37.92,37.92,37.88,37.91,22302.0,31.8113,31.8113,31.7777,31.8029,22302.0
2020-08-31 13:00:00,37.91,37.94,37.91,37.94,14718.0,31.8029,31.828,31.8029,31.828,14718.0
2020-08-31 13:05:00,37.94,37.94,37.86,37.89,15687.0,31.828,31.828,31.7609,31.7861,15687.0
2020-08-31 13:10:00,37.89,37.9,37.86,37.88,14908.0,31.7861,31.7945,31.7609,31.7777,14908.0
2020-08-31 13:15:00,37.88,37.95,37.88,37.9,18871.0,31.7777,31.8364,31.7777,31.7945,18871.0
2020-08-31 13:20:00,37.89,37.9,37.87,37.9,12483.0,31.7861,31.7945,31.7693,31.7945,12483.0
2020-08-31 13:25:00,37.89,37.95,37.89,37.92,23431.0,31.7861,31.8364,31.7861,31.8113,23431.0
2020-08-31 13:30:00,37.91,37.93,37.88,37.89,17203.0,31.8029,31.8196,31.7777,31.7861,17203.0
2020-08-31 13:35:00,37.9,37.93,37.89,37.92,31315.0,31.7945,31.8196,31.7861,31.8113,31315.0
2020-08-31 13:40:00,37.92,37.95,37.89,37.9,49700.0,31.8113,31.8364,31.7861,31.7945,49700.0
2020-08-31 13:45:00,37.91,37.93,37.85,37.93,44640.0,31.8029,31.8196,31.7525,31.8196,44640.0
2020-08-31 13:50:00,37.93,37.93,37.87,37.88,45159.0,31.8196,31.8196,31.7693,31.7777,45159.0
2020-08-31 13:55:00,37.89,37.93,37.88,37.91,36043.0,31.7861,31.8196,31.7777,31.8029,36043.0
2020-08-31 14:00:00,37.91,37.92,37.89,37.91,23624.0,31.8029,31.8113,31.7861,31.8029,23624.0
2020-08-31 14:05:00,37.91,37.91,37.84,37.84,39060.0,31.8029,31.8029,31.7441,31.7441,39060.0
2020-08-31 14:10:00,37.85,37.91,37.81,37.9,35810.0,31.7525,31.8029,31.719,31.7945,35810.0
2020-08-31 14:15:00,37.9,37.93,37.86,37.92,36260.0,31.7945,31.8196,31.7609,31.8113,36260.0
2020-08-31 14:20:00,37.93,37.95,37.92,37.94,27809.0,31.8196,31.8364,31.8113,31.828,27809.0
2020-08-31 14:25:00,37.93,37.94,37.9,37.91,23299.0,31.8196,31.828,31.7945,31.8029,23299.0
2020-08-31 14:30:00,37.91,37.95,37.9,37.95,35821.0,31.8029,31.8364,31.7945,31.8364,35821.0
2020-08-31 14:35:00,37.95,37.96,37.88,37.88,55561.0,31.8364,31.8448,31.7777,31.7777,55561.0
2020-08-31 14:40:00,37.89,37.93,37.87,37.91,44061.0,31.7861,31.8196,31.7693,31.8029,44061.0
2020-08-31 14:45:00,37.91,37.98,37.88,37.96,27735.0,31.8029,31.8616,31.7777,31.8448,27735.0
2020-08-31 14:50:00,37.96,37.98,37.94,37.98,36575.0,31.8448,31.8616,31.828,31.8616,36575.0
2020-08-31 14:55:00,37.97,37.98,37.95,37.96,31582.0,31.8532,31.8616,31.8364,31.8448,31582.0
2020-08-31 15:00:00,37.96,37.97,37.93,37.94,38775.0,31.8448,31.8532,31.8196,31.828,38775.0
2020-08-31 15:05:00,37.94,38.04,37.92,38.02,38600.0,31.828,31.9119,31.8113,31.8951,38600.0
2020-08-31 15:10:00,38.02,38.07,38.01,38.03,30521.0,31.8951,31.9371,31.8868,31.9035,30521.0
2020-08-31 15:15:00,38.02,38.04,38.0,38.01,21037.0,31.8951,31.9119,31.8784,31.8868,21037.0
2020-08-31 15:20:00,38.0,38.01,37.94,37.95,36870.0,31.8784,31.8868,31.828,31.8364,36870.0
2020-08-31 15:25:00,37.94,37.99,37.93,37.98,40315.0,31.828,31.87,31.8196,31.8616,40315.0
2020-08-31 15:30:00,37.98,38.02,37.94,38.02,60414.0,31.8616,31.8951,31.828,31.8951,60414.0
2020-08-31 15:35:00,38.02,38.04,37.98,38.01,71432.0,31.8951,31.9119,31.8616,31.8868,71432.0
2020-08-31 15:40:00,38.01,38.01,37.93,37.96,76992.0,31.8868,31.8868,31.8196,31.8448,76992.0
2020-08-31 15:45:00,37.97,38.07,37.96,38.07,85283.0,31.8532,31.9371,31.8448,31.9371,85283.0
2020-08-31 15:50:00,38.06,38.08,37.98,38.04,116624.0,31.9287,31.9455,31.8616,31.9119,116624.0
2020-08-31 15:55:00,38.04,38.07,37.88,37.88,335288.0,31.9119,31.9371,31.7777,31.7777,335288.0
2020-09-01 09:30:00,37.42,37.46,36.83,36.91,511385.0,31.3918,31.4254,30.8968,30.964,511385.0
2020-09-01 09:35:00,36.88,36.97,36.61,36.97,180185.0,30.9388,31.0143,30.7123,31.0143,180185.0
2020-09-01 09:40:00,36.99,37.18,36.9,37.03,146759.0,31.0311,31.1905,30.9556,31.0646,146759.0
2020-09-01 09:45:00,37.04,37.18,37.0,37.17,143043.0,31.073,31.1905,31.0395,31.1821,143043.0
2020-09-01 09:50:00,37.16,37.21,37.01,37.19,70940.0,31.1737,31.2156,31.0478,31.1989,70940.0
2020-09-01 09:55:00,37.19,37.25,37.14,37.23,73692.0,31.1989,31.2492,31.1569,31.2324,73692.0
2020-09-01 10:00:00,37.22,37.29,37.19,37.25,84204.0,31.224,31.2827,31.1989,31.2492,84204.0
2020-09-01 10:05:00,37.27,37.34,37.2,37.24,54937.0,31.266,31.3247,31.2072,31.2408,54937.0
2020-09-01 10:10:00,37.24,37.25,37.18,37.2,55763.0,31.2408,31.2492,31.1905,31.2072,55763.0
2020-09-01 10:15:00,37.22,37.3,37.17,37.26,51763.0,31.224,31.2911,31.1821,31.2576,51763.0
2020-09-01 10:20:00,37.26,37.4,37.24,37.29,36136.0,31.2576,31.375,31.2408,31.2827,36136.0
2020-09-01 10:25:00,37.29,37.39,37.29,37.39,52583.0,31.2827,31.3666,31.2827,31.3666,52583.0
2020-09-01 10:30:00,37.39,37.5,37.38,37.48,51375.0,31.3666,31.4589,31.3582,31.4421,51375.0
2020-09-01 10:35:00,37.48,37.48,37.36,37.4,33453.0,31.4421,31.4421,31.3415,31.375,33453.0
2020-09-01 10:40:00,37.39,37.49,37.36,37.49,58282.0,31.3666,31.4505,31.3415,31.4505,58282.0
2020-09-01 10:45:00,37.5,37.6,37.5,37.57,46206.0,31.4589,31.5428,31.4589,31.5176,46206.0
2020-09-01 10:50:00,37.58,37.6,37.49,37.5,39439.0,31.526,31.5428,31.4505,31.4589,39439.0
2020-09-01 10:55:00,37.5,37.51,37.45,37.5,50094.0,31.4589,31.4673,31.417,31.4589,50094.0
2020-09-01 11:00:00,37.5,37.51,37.34,37.37,65749.0,31.4589,31.4673,31.3247,31.3499,65749.0
2020-09-01 11:05:00,37.37,37.4,37.3,37.33,98661.0,31.3499,31.375,31.2911,31.3163,98661.0
2020-09-01 11:10:00,37.33,37.36,37.3,37.3,94100.0,31.3163,31.3415,31.2911,31.2911,94100.0
2020-09-01 11:15:00,37.3,37.34,37.25,37.32,107335.0,31.2911,31.3247,31.2492,31.3079,107335.0
2020-09-01 11:20:00,37.33,37.36,37.2,37.25,71663.0,31.3163,31.3415,31.2072,31.2492,71663.0
2020-09-01 11:25:00,37.25,37.26,37.15,37.15,57226.0,31.2492,31.2576,31.1653,31.1653,57226.0
2020-09-01 11:30:00,37.15,37.29,37.15,37.25,43009.0,31.1653,31.2827,31.1653,31.2492,43009.0
2020-09-01 11:35:00,37.26,37.36,37.25,37.29,39264.0,31.2576,31.3415,31.2492,31.2827,39264.0
2020-09-01 11:40:00,37.29,37.34,37.28,37.29,33560.0,31.2827,31.3247,31.2744,31.2827,33560.0
2020-09-01 11:45:00,37.28,37.32,37.27,37.32,29474.0,31.2744,31.3079,31.266,31.3079,29474.0
2020-09-01 11:50:00,37.32,37.39,37.29,37.38,36344.0,31.3079,31.3666,31.2827,31.3582,36344.0
2020-09-01 11:55:00,37.39,37.4,37.33,37.35,41660.0,31.3666,31.375,31.3163,31.3331,41660.0
2020-09-01 12:00:00,37.36,37.37,37.29,37.31,26515.0,31.3415,31.3499,31.2827,31.2995,26515.0
2020-09-01 12:05:00,37.31,37.33,37.28,37.29,24875.0,31.2995,31.3163,31.2744,31.2827,24875.0
2020-09-01 12:10:00,37.28,37.29,37.22,37.27,30213.0,31.2744,31.2827,31.224,31.266,30213.0
2020-09-01 12:15:00,37.27,37.27,37.21,37.23,33610.0,31.266,31.266,31.2156,31.2324,33610.0
2020-09-01 12:20:00,37.23,37.25,37.19,37.2,20879.0,31.2324,31.2492,31.1989,31.2072,20879.0
2020-09-01 12:25:00,37.19,37.21,37.16,37.18,42838.0,31.1989,31.2156,31.1737,31.1905,42838.0
2020-09-01 12:30:00,37.18,37.2,37.12,37.12,33530.0,31.1905,31.2072,31.1401,31.1401,33530.0
2020-09-01 12:35:00,37.12,37.12,37.08,37.08,36346.0,31.1401,31.1401,31.1066,31.1066,36346.0
2020-09-01 12:40:00,37.09,37.13,37.03,37.04,70760.0,31.115,31.1485,31.0646,31.073,70760.0
2020-09-01 12:45:00,37.03,37.04,37.0,37.02,68763.0,31.0646,31.073,31.0395,31.0562,68763.0
2020-09-01 12:50:00,37.02,37.1,37.02,37.09,93873.0,31.0562,31.1234,31.0562,31.115,93873.0
2020-09-01 12:55:00,37.09,37.18,37.08,37.15,50318.0,31.115,31.1905,31.1066,31.1653,50318.0
2020-09-01 13:00:00,37.16,37.19,37.14,37.16,30791.0,31.1737,31.1989,31.1569,31.1737,30791.0
2020-09-01 13:05:00,37.15,37.23,37.12,37.22,62394.0,31.1653,31.2324,31.1401,31.224,62394.0
2020-09-01 13:10:00,37.22,37.23,37.18,37.21,31896.0,31.224,31.2324,31.1905,31.2156,31896.0
2020-09-01 13:15:00,37.2,37.24,37.2,37.21,23871.0,31.2072,31.2408,31.2072,31.2156,23871.0
2020-09-01 13:20:00,37.2,37.23,37.19,37.2,27099.0,31.2072,31.2324,31.1989,31.2072,27099.0
2020-09-01 13:25:00,37.2,37.23,37.19,37.23,89573.0,31.2072,31.2324,31.1989,31.2324,89573.0
2020-09-01 13:30:00,37.23,37.23,37.17,37.17,36247.0,31.2324,31.2324,31.1821,31.1821,36247.0
2020-09-01 13:35:00,37.18,37.19,37.14,37.19,25888.0,31.1905,31.1989,31.1569,31.1989,25888.0
2020-09-01 13:40:00,37.2,37.21,37.16,37.2,26492.0,31.2072,31.2156,31.1737,31.2072,26492.0
2020-09-01 13:45:00,37.21,37.29,37.2,37.29,33988.0,31.2156,31.2827,31.2072,31.2827,33988.0
2020-09-01 13:50:00,37.29,37.33,37.25,37.28,53708.0,31.2827,31.3163,31.2492,31.2744,53708.0
2020-09-01 13:55:00,37.27,37.29,37.23,37.23,27664.0,31.266,31.2827,31.2324,31.2324,27664.0
2020-09-01 14:00:00,37.24,37.34,37.23,37.33,30284.0,31.2408,31.3247,31.2324,31.3163,30284.0
2020-09-01 14:05:00,37.33,37.33,37.27,37.33,31594.0,31.3163,31.3163,31.266,31.3163,31594.0
2020-09-01 14:10:00,37.31,37.34,37.29,37.3,23044.0,31.2995,31.3247,31.2827,31.2911,23044.0
2020-09-01 14:15:00,37.3,37.3,37.24,37.24,31281.0,31.2911,31.2911,31.2408,31.2408,31281.0
2020-09-01 14:20:00,37.25,37.29,37.23,37.23,45680.0,31.2492,31.2827,31.2324,31.2324,45680.0
2020-09-01 14:25:00,37.23,37.24,37.16,37.17,36893.0,31.2324,31.2408,31.1737,31.1821,36893.0
2020-09-01 14:30:00,37.16,37.18,37.12,37.12,28350.0,31.1737,31.1905,31.1401,31.1401,28350.0
2020-09-01 14:35:00,37.13,37.17,37.12,37.17,36863.0,31.1485,31.1821,31.1401,31.1821,36863.0
2020-09-01 14:40:00,37.16,37.22,37.16,37.2,32599.0,31.1737,31.224,31.1737,31.2072,32599.0
2020-09-01 14:45:00,37.19,37.21,37.16,37.16,33928.0,31.1989,31.2156,31.1737,31.1737,33928.0
2020-09-01 14:50:00,37.16,37.17,37.1,37.1,77709.0,31.1737,31.1821,31.1234,31.1234,77709.0
2020-09-01 14:55:00,37.1,37.12,37.07,37.11,47326.0,31.1234,31.1401,31.0982,31.1317,47326.0
2020-09-01 15:00:00,37.11,37.11,37.07,37.09,47005.0,31.1317,31.1317,31.0982,31.115,47005.0
2020-09-01 15:05:00,37.09,37.1,37.05,37.09,59869.0,31.115,31.1234,31.0814,31.115,59869.0
2020-09-01 15:10:00,37.09,37.1,37.0,37.01,34349.0,31.115,31.1234,31.0395,31.0478,34349.0
2020-09-01 15:15:00,37.01,37.03,36.98,37.02,56675.0,31.0478,31.0646,31.0227,31.0562,56675.0
2020-09-01 15:20:00,37.02,37.04,36.98,36.99,70012.0,31.0562,31.073,31.0227,31.0311,70012.0
2020-09-01 15:25:00,36.99,37.0,36.96,36.97,49186.0,31.0311,31.0395,31.0059,31.0143,49186.0
2020-09-01 15:30:00,36.97,37.02,36.92,37.02,66367.0,31.0143,31.0562,30.9723,31.0562,66367.0
2020-09-01 15:35:00,37.02,37.08,36.99,37.04,87482.0,31.0562,31.1066,31.0311,31.073,87482.0
2020-09-01 15:40:00,37.05,37.11,37.05,37.09,85698.0,31.0814,31.1317,31.0814,31.115,85698.0
2020-09-01 15:45:00,37.1,37.17,37.09,37.11,90591.0,31.1234,31.1821,31.115,31.1317,90591.0
2020-09-01 15:50:00,37.1,37.12,37.06,37.08,127761.0,31.1234,31.1401,31.0898,31.1066,127761.0
2020-09-01 15:55:00,37.08,37.18,37.05,37.16,280539.0,31.1066,31.1905,31.0814,31.1737,280539.0
2020-09-02 09:30:00,37.0,37.05,36.81,37.05,195287.0,31.0395,31.0814,30.8801,31.0814,195287.0
2020-09-02 09:35:00,37.05,37.05,36.78,36.91,71388.0,31.0814,31.0814,30.8549,30.964,71388.0
2020-09-02 09:40:00,36.9,36.93,36.73,36.79,58792.0,30.9556,30.9807,30.813,30.8633,58792.0
2020-09-02 09:45:00,36.76,36.76,36.58,36.62,108708.0,30.8381,30.8381,30.6871,30.7207,108708.0
2020-09-02 09:50:00,36.63,36.72,36.54,36.65,112661.0,30.7291,30.8046,30.6536,30.7458,112661.0
2020-09-02 09:55:00,36.65,36.96,36.65,36.95,76371.0,30.7458,31.0059,30.7458,30.9975,76371.0
2020-09-02 10:00:00,36.95,36.97,36.78,36.89,86894.0,30.9975,31.0143,30.8549,30.9472,86894.0
2020-09-02 10:05:00,36.89,36.94,36.85,36.92,76477.0,30.9472,30.9891,30.9136,30.9723,76477.0
2020-09-02 10:10:00,36.92,37.03,36.89,36.97,72284.0,30.9723,31.0646,30.9472,31.0143,72284.0
2020-09-02 10:15:00,36.97,36.99,36.79,36.89,73686.0,31.0143,31.0311,30.8633,30.9472,73686.0
2020-09-02 10:20:00,36.88,36.93,36.75,36.78,60860.0,30.9388,30.9807,30.8297,30.8549,60860.0
2020-09-02 10:25:00,36.77,36.81,36.71,36.81,57513.0,30.8465,30.8801,30.7962,30.8801,57513.0
2020-09-02 10:30:00,36.82,37.14,36.82,37.11,111785.0,30.8885,31.1569,30.8885,31.1317,111785.0
2020-09-02 10:35:00,37.13,37.14,36.93,37.09,71295.0,31.1485,31.1569,30.9807,31.115,71295.0
2020-09-02 10:40:00,37.09,37.17,37.04,37.09,91738.0,31.115,31.1821,31.073,31.115,91738.0
2020-09-02 10:45:00,37.06,37.09,36.95,36.97,70492.0,31.0898,31.115,30.9975,31.0143,70492.0
2020-09-02 10:50:00,36.98,37.12,36.97,37.05,73615.0,31.0227,31.1401,31.0143,31.0814,73615.0
2020-09-02 10:55:00,37.05,37.13,37.03,37.08,40718.0,31.0814,31.1485,31.0646,31.1066,40718.0
2020-09-02 11:00:00,37.09,37.1,36.98,37.05,55740.0,31.115,31.1234,31.0227,31.0814,55740.0
2020-09-02 11:05:00,37.05,37.11,37.03,37.06,69385.0,31.0814,31.1317,31.0646,31.0898,69385.0
2020-09-02 11:10:00,37.05,37.11,37.03,37.04,55342.0,31.0814,31.1317,31.0646,31.073,55342.0
2020-09-02 11:15:00,37.04,37.06,36.83,36.83,48997.0,31.073,31.0898,30.8968,30.8968,48997.0
2020-09-02 11:20:00,36.83,36.84,36.7,36.73,38944.0,30.8968,30.9052,30.7878,30.813,38944.0
2020-09-02 11:25:00,36.74,36.76,36.6,36.61,57020.0,30.8213,30.8381,30.7039,30.7123,57020.0
2020-09-02 11:30:00,36.61,36.68,36.59,36.66,36532.0,30.7123,30.771,30.6955,30.7542,36532.0
2020-09-02 11:35:00,36.66,36.74,36.64,36.7,59856.0,30.7542,30.8213,30.7375,30.7878,59856.0
2020-09-02 11:40:00,36.69,36.71,36.65,36.67,64749.0,30.7794,30.7962,30.7458,30.7626,64749.0
2020-09-02 11:45:00,36.66,36.74,36.61,36.7,45067.0,30.7542,30.8213,30.7123,30.7878,45067.0
2020-09-02 11:50:00,36.69,36.8,36.69,36.79,40216.0,30.7794,30.8717,30.7794,30.8633,40216.0
2020-09-02 11:55:00,36.8,36.8,36.72,36.73,35254.0,30.8717,30.8717,30.8046,30.813,35254.0
2020-09-02 12:00:00,36.74,36.79,36.72,36.76,32714.0,30.8213,30.8633,30.8046,30.8381,32714.0
2020-09-02 12:05:00,36.76,36.77,36.64,36.66,37867.0,30.8381,30.8465,30.7375,30.7542,37867.0
2020-09-02 12:10:00,36.65,36.66,36.59,36.62,34383.0,30.7458,30.7542,30.6955,30.7207,34383.0
2020-09-02 12:15:00,36.61,36.63,36.55,36.57,76679.0,30.7123,30.7291,30.662,30.6787,76679.0
2020-09-02 12:20:00,36.57,36.64,36.53,36.64,103634.0,30.6787,30.7375,30.6452,30.7375,103634.0
2020-09-02 12:25:00,36.65,36.72,36.64,36.66,74975.0,30.7458,30.8046,30.7375,30.7542,74975.0
2020-09-02 12:30:00,36.65,36.67,36.59,36.6,26409.0,30.7458,30.7626,30.6955,30.7039,26409.0
2020-09-02 12:35:00,36.6,36.69,36.6,36.67,57021.0,30.7039,30.7794,30.7039,30.7626,57021.0
2020-09-02 12:40:00,36.67,36.69,36.65,36.68,52428.0,30.7626,30.7794,30.7458,30.771,52428.0
2020-09-02 12:45:00,36.68,36.68,36.63,36.64,36860.0,30.771,30.771,30.7291,30.7375,36860.0
2020-09-02 12:50:00,36.64,36.64,36.58,36.59,32171.0,30.7375,30.7375,30.6871,30.6955,32171.0
2020-09-02 12:55:00,36.59,36.62,36.58,36.6,31231.0,30.6955,30.7207,30.6871,30.7039,31231.0
2020-09-02 13:00:00,36.6,36.61,36.54,36.55,55428.0,30.7039,30.7123,30.6536,30.662,55428.0
2020-09-02 13:05:00,36.55,36.57,36.51,36.57,57852.0,30.662,30.6787,30.6284,30.6787,57852.0
2020-09-02 13:10:00,36.56,36.62,36.54,36.61,86638.0,30.6703,30.7207,30.6536,30.7123,86638.0
2020-09-02 13:15:00,36.6,36.64,36.59,36.63,35198.0,30.7039,30.7375,30.6955,30.7291,35198.0
2020-09-02 13:20:00,36.63,36.65,36.59,36.62,32117.0,30.7291,30.7458,30.6955,30.7207,32117.0
2020-09-02 13:25:00,36.62,36.65,36.6,36.62,30523.0,30.7207,30.7458,30.7039,30.7207,30523.0
2020-09-02 13:30:00,36.62,36.63,36.58,36.59,38951.0,30.7207,30.7291,30.6871,30.6955,38951.0
2020-09-02 13:35:00,36.59,36.62,36.59,36.6,30074.0,30.6955,30.7207,30.6955,30.7039,30074.0
2020-09-02 13:40:00,36.61,36.64,36.59,36.61,44433.0,30.7123,30.7375,30.6955,30.7123,44433.0
2020-09-02 13:45:00,36.6,36.61,36.58,36.59,59825.0,30.7039,30.7123,30.6871,30.6955,59825.0
2020-09-02 13:50:00,36.59,36.6,36.55,36.58,46913.0,30.6955,30.7039,30.662,30.6871,46913.0
2020-09-02 13:55:00,36.57,36.6,36.54,36.58,60218.0,30.6787,30.7039,30.6536,30.6871,60218.0
2020-09-02 14:00:00,36.58,36.59,36.52,36.56,50920.0,30.6871,30.6955,30.6368,30.6703,50920.0
2020-09-02 14:05:00,36.56,36.57,36.54,36.55,31054.0,30.6703,30.6787,30.6536,30.662,31054.0
2020-09-02 14:10:00,36.54,36.57,36.5,36.51,92082.0,30.6536,30.6787,30.62,30.6284,92082.0
2020-09-02 14:15:00,36.51,36.57,36.5,36.57,83354.0,30.6284,30.6787,30.62,30.6787,83354.0
2020-09-02 14:20:00,36.57,36.61,36.56,36.56,67294.0,30.6787,30.7123,30.6703,30.6703,67294.0
2020-09-02 14:25:00,36.57,36.58,36.54,36.58,37451.0,30.6787,30.6871,30.6536,30.6871,37451.0
2020-09-02 14:30:00,36.58,36.59,36.54,36.59,27918.0,30.6871,30.6955,30.6536,30.6955,27918.0
2020-09-02 14:35:00,36.59,36.59,36.5,36.52,88917.0,30.6955,30.6955,30.62,30.6368,88917.0
2020-09-02 14:40:00,36.52,36.57,36.5,36.57,62432.0,30.6368,30.6787,30.62,30.6787,62432.0
2020-09-02 14:45:00,36.58,36.61,36.57,36.57,57614.0,30.6871,30.7123,30.6787,30.6787,57614.0
2020-09-02 14:50:00,36.57,36.6,36.52,36.53,149785.0,30.6787,30.7039,30.6368,30.6452,149785.0
2020-09-02 14:55:00,36.52,36.53,36.44,36.45,157499.0,30.6368,30.6452,30.5697,30.5781,157499.0
2020-09-02 15:00:00,36.45,36.48,36.43,36.44,88902.0,30.5781,30.6032,30.5613,30.5697,88902.0
2020-09-02 15:05:00,36.43,36.45,36.42,36.45,80639.0,30.5613,30.5781,30.5529,30.5781,80639.0
2020-09-02 15:10:00,36.44,36.51,36.44,36.51,83254.0,30.5697,30.6284,30.5697,30.6284,83254.0
2020-09-02 15:15:00,36.51,36.55,36.48,36.49,81022.0,30.6284,30.662,30.6032,30.6116,81022.0
2020-09-02 15:20:00,36.5,36.5,36.44,36.45,67941.0,30.62,30.62,30.5697,30.5781,67941.0
2020-09-02 15:25:00,36.46,36.48,36.43,36.44,66458.0,30.5865,30.6032,30.5613,30.5697,66458.0
2020-09-02 15:30:00,36.44,36.46,36.4,36.44,126737.0,30.5697,30.5865,30.5361,30.5697,126737.0
2020-09-02 15:35:00,36.43,36.48,36.42,36.47,89288.0,30.5613,30.6032,30.5529,30.5948,89288.0
2020-09-02 15:40:00,36.47,36.52,36.46,36.52,103170.0,30.5948,30.6368,30.5865,30.6368,103170.0
2020-09-02 15:45:00,36.51,36.52,36.46,36.51,146548.0,30.6284,30.6368,30.5865,30.6284,146548.0
2020-09-02 15:50:00,36.5,36.54,36.47,36.52,151544.0,30.62,30.6536,30.5948,30.6368,151544.0
2020-09-02 15:55:00,36.52,36.53,36.37,36.38,440171.0,30.6368,30.6452,30.511,30.5193,440171.0
2020-09-03 09:30:00,35.82,36.53,35.82,36.27,341971.0,30.0496,30.6452,30.0496,30.4271,341971.0
2020-09-03 09:35:00,36.28,36.57,36.26,36.38,205580.0,30.4354,30.6787,30.4187,30.5193,205580.0
2020-09-03 09:40:00,36.39,36.64,36.36,36.56,257131.0,30.5277,30.7375,30.5026,30.6703,257131.0
2020-09-03 09:45:00,36.57,36.81,36.55,36.8,198971.0,30.6787,30.8801,30.662,30.8717,198971.0
2020-09-03 09:50:00,36.79,36.87,36.51,36.55,148585.0,30.8633,30.9304,30.6284,30.662,148585.0
2020-09-03 09:55:00,36.54,36.76,36.52,36.68,81592.0,30.6536,30.8381,30.6368,30.771,81592.0
2020-09-03 10:00:00,36.67,36.67,36.5,36.55,84912.0,30.7626,30.7626,30.62,30.662,84912.0
2020-09-03 10:05:00,36.55,36.56,36.31,36.4,134918.0,30.662,30.6703,30.4606,30.5361,134918.0
2020-09-03 10:10:00,36.39,36.6,36.36,36.47,85711.0,30.5277,30.7039,30.5026,30.5948,85711.0
2020-09-03 10:15:00,36.46,36.55,36.41,36.5,53756.0,30.5865,30.662,30.5445,30.62,53756.0
2020-09-03 10:20:00,36.51,36.62,36.35,36.36,121882.0,30.6284,30.7207,30.4942,30.5026,121882.0
2020-09-03 10:25:00,36.37,36.48,36.34,36.48,88544.0,30.511,30.6032,30.4858,30.6032,88544.0
2020-09-03 10:30:00,36.48,36.67,36.39,36.65,58537.0,30.6032,30.7626,30.5277,30.7458,58537.0
2020-09-03 10:35:00,36.65,36.78,36.59,36.77,104201.0,30.7458,30.8549,30.6955,30.8465,104201.0
2020-09-03 10:40:00,36.78,36.79,36.61,36.64,59936.0,30.8549,30.8633,30.7123,30.7375,59936.0
2020-09-03 10:45:00,36.61,36.79,36.6,36.68,239255.0,30.7123,30.8633,30.7039,30.771,239255.0
2020-09-03 10:50:00,36.69,36.73,36.52,36.57,56630.0,30.7794,30.813,30.6368,30.6787,56630.0
2020-09-03 10:55:00,36.57,36.69,36.55,36.62,63482.0,30.6787,30.7794,30.662,30.7207,63482.0
2020-09-03 11:00:00,36.63,36.67,36.49,36.51,50312.0,30.7291,30.7626,30.6116,30.6284,50312.0
2020-09-03 11:05:00,36.52,36.54,36.32,36.36,76008.0,30.6368,30.6536,30.469,30.5026,76008.0
2020-09-03 11:10:00,36.36,36.44,36.31,36.36,64533.0,30.5026,30.5697,30.4606,30.5026,64533.0
2020-09-03 11:15:00,36.37,36.37,35.97,35.98,133021.0,30.511,30.511,30.1754,30.1838,133021.0
2020-09-03 11:20:00,35.98,36.11,35.89,36.03,93216.0,30.1838,30.2928,30.1083,30.2257,93216.0
2020-09-03 11:25:00,36.02,36.22,35.99,36.11,78204.0,30.2173,30.3851,30.1922,30.2928,78204.0
2020-09-03 11:30:00,36.12,36.33,36.06,36.3,53860.0,30.3012,30.4774,30.2509,30.4522,53860.0
2020-09-03 11:35:00,36.3,36.39,36.19,36.35,90775.0,30.4522,30.5277,30.3599,30.4942,90775.0
2020-09-03 11:40:00,36.39,36.57,36.39,36.46,78845.0,30.5277,30.6787,30.5277,30.5865,78845.0
2020-09-03 11:45:00,36.46,36.48,36.27,36.27,103028.0,30.5865,30.6032,30.4271,30.4271,103028.0
2020-09-03 11:50:00,36.28,36.37,36.23,36.36,93867.0,30.4354,30.511,30.3935,30.5026,93867.0
2020-09-03 11:55:00,36.35,36.43,36.31,36.37,37219.0,30.4942,30.5613,30.4606,30.511,37219.0
2020-09-03 12:00:00,36.37,36.47,36.29,36.47,32027.0,30.511,30.5948,30.4438,30.5948,32027.0
2020-09-03 12:05:00,36.47,36.53,36.43,36.52,50188.0,30.5948,30.6452,30.5613,30.6368,50188.0
2020-09-03 12:10:00,36.52,36.58,36.45,36.5,30142.0,30.6368,30.6871,30.5781,30.62,30142.0
2020-09-03 12:15:00,36.5,36.54,36.42,36.53,97011.0,30.62,30.6536,30.5529,30.6452,97011.0
2020-09-03 12:20:00,36.53,36.53,36.47,36.5,36784.0,30.6452,30.6452,30.5948,30.62,36784.0
2020-09-03 12:25:00,36.49,36.52,36.44,36.45,36365.0,30.6116,30.6368,30.5697,30.5781,36365.0
2020-09-03 12:30:00,36.45,36.54,36.42,36.42,57180.0,30.5781,30.6536,30.5529,30.5529,57180.0
2020-09-03 12:35:00,36.41,36.46,36.33,36.43,52084.0,30.5445,30.5865,30.4774,30.5613,52084.0
2020-09-03 12:40:00,36.41,36.43,36.25,36.26,45844.0,30.5445,30.5613,30.4103,30.4187,45844.0
2020-09-03 12:45:00,36.25,36.27,36.17,36.19,43458.0,30.4103,30.4271,30.3432,30.3599,43458.0
2020-09-03 12:50:00,36.19,36.24,36.12,36.21,25567.0,30.3599,30.4019,30.3012,30.3767,25567.0
2020-09-03 12:55:00,36.22,36.35,36.19,36.21,50298.0,30.3851,30.4942,30.3599,30.3767,50298.0
2020-09-03 13:00:00,36.22,36.24,36.05,36.08,59549.0,30.3851,30.4019,30.2425,30.2677,59549.0
2020-09-03 13:05:00,36.09,36.26,36.08,36.23,59487.0,30.2761,30.4187,30.2677,30.3935,59487.0
2020-09-03 13:10:00,36.22,36.29,36.19,36.29,43458.0,30.3851,30.4438,30.3599,30.4438,43458.0
2020-09-03 13:15:00,36.27,36.28,36.08,36.12,87155.0,30.4271,30.4354,30.2677,30.3012,87155.0
2020-09-03 13:20:00,36.13,36.19,36.09,36.14,23705.0,30.3096,30.3599,30.2761,30.318,23705.0
2020-09-03 13:25:00,36.13,36.19,36.03,36.19,65984.0,30.3096,30.3599,30.2257,30.3599,65984.0
2020-09-03 13:30:00,36.18,36.18,35.96,36.02,116170.0,30.3516,30.3516,30.167,30.2173,116170.0
2020-09-03 13:35:00,35.99,36.11,35.99,36.06,42894.0,30.1922,30.2928,30.1922,30.2509,42894.0
2020-09-03 13:40:00,36.07,36.12,36.01,36.03,45639.0,30.2593,30.3012,30.2089,30.2257,45639.0
2020-09-03 13:45:00,36.06,36.09,36.01,36.01,35512.0,30.2509,30.2761,30.2089,30.2089,35512.0
2020-09-03 13:50:00,36.03,36.19,36.02,36.18,50396.0,30.2257,30.3599,30.2173,30.3516,50396.0
2020-09-03 13:55:00,36.18,36.19,36.08,36.1,27448.0,30.3516,30.3599,30.2677,30.2844,27448.0
2020-09-03 14:00:00,36.1,36.18,36.08,36.18,71219.0,30.2844,30.3516,30.2677,30.3516,71219.0
2020-09-03 14:05:00,36.18,36.21,36.13,36.18,51946.0,30.3516,30.3767,30.3096,30.3516,51946.0
2020-09-03 14:10:00,36.19,36.23,36.09,36.13,49829.0,30.3599,30.3935,30.2761,30.3096,49829.0
2020-09-03 14:15:00,36.13,36.13,36.0,36.0,71876.0,30.3096,30.3096,30.2006,30.2006,71876.0
2020-09-03 14:20:00,36.01,36.07,36.0,36.01,34771.0,30.2089,30.2593,30.2006,30.2089,34771.0
2020-09-03 14:25:00,36.02,36.11,35.98,36.09,55686.0,30.2173,30.2928,30.1838,30.2761,55686.0
2020-09-03 14:30:00,36.08,36.18,36.05,36.15,29110.0,30.2677,30.3516,30.2425,30.3264,29110.0
2020-09-03 14:35:00,36.15,36.15,36.02,36.04,93301.0,30.3264,30.3264,30.2173,30.2341,93301.0
2020-09-03 14:40:00,36.04,36.07,35.98,36.02,79202.0,30.2341,30.2593,30.1838,30.2173,79202.0
2020-09-03 14:45:00,36.0,36.11,35.99,36.1,110223.0,30.2006,30.2928,30.1922,30.2844,110223.0
2020-09-03 14:50:00,36.11,36.16,36.04,36.1,245407.0,30.2928,30.3348,30.2341,30.2844,245407.0
2020-09-03 14:55:00,36.1,36.14,36.02,36.02,127182.0,30.2844,30.318,30.2173,30.2173,127182.0
2020-09-03 15:00:00,36.04,36.13,36.03,36.1,95380.0,30.2341,30.3096,30.2257,30.2844,95380.0
2020-09-03 15:05:00,36.1,36.14,36.04,36.09,155827.0,30.2844,30.318,30.2341,30.2761,155827.0
2020-09-03 15:10:00,36.09,36.19,36.06,36.19,138899.0,30.2761,30.3599,30.2509,30.3599,138899.0
2020-09-03 15:15:00,36.19,36.21,36.11,36.12,45444.0,30.3599,30.3767,30.2928,30.3012,45444.0
2020-09-03 15:20:00,36.12,36.12,35.99,36.01,65488.0,30.3012,30.3012,30.1922,30.2089,65488.0
2020-09-03 15:25:00,36.0,36.11,35.98,36.04,52986.0,30.2006,30.2928,30.1838,30.2341,52986.0
2020-09-03 15:30:00,36.03,36.07,35.96,35.97,68315.0,30.2257,30.2593,30.167,30.1754,68315.0
2020-09-03 15:35:00,35.97,36.16,35.97,36.04,81270.0,30.1754,30.3348,30.1754,30.2341,81270.0
2020-09-03 15:40:00,36.04,36.05,35.93,35.97,87498.0,30.2341,30.2425,30.1418,30.1754,87498.0
2020-09-03 15:45:00,35.98,36.0,35.89,35.9,125517.0,30.1838,30.2006,30.1083,30.1167,125517.0
2020-09-03 15:50:00,35.91,36.07,35.84,36.07,168897.0,30.1251,30.2593,30.0663,30.2593,168897.0
2020-09-03 15:55:00,36.07,36.1,35.98,35.99,428315.0,30.2593,30.2844,30.1838,30.1922,428315.0
2020-09-04 09:30:00,36.36,36.49,36.19,36.45,159511.0,30.5026,30.6116,30.3599,30.5781,159511.0
2020-09-04 09:35:00,36.45,36.54,36.33,36.41,97612.0,30.5781,30.6536,30.4774,30.5445,97612.0
2020-09-04 09:40:00,36.39,36.58,36.39,36.54,100193.0,30.5277,30.6871,30.5277,30.6536,100193.0
2020-09-04 09:45:00,36.55,36.69,36.54,36.63,118023.0,30.662,30.7794,30.6536,30.7291,118023.0
2020-09-04 09:50:00,36.62,36.65,36.5,36.58,210353.0,30.7207,30.7458,30.62,30.6871,210353.0
2020-09-04 09:55:00,36.59,36.67,36.5,36.57,184937.0,30.6955,30.7626,30.62,30.6787,184937.0
2020-09-04 10:00:00,36.57,36.64,36.41,36.49,156393.0,30.6787,30.7375,30.5445,30.6116,156393.0
2020-09-04 10:05:00,36.48,36.56,36.42,36.48,106301.0,30.6032,30.6703,30.5529,30.6032,106301.0
2020-09-04 10:10:00,36.48,36.65,36.45,36.65,123779.0,30.6032,30.7458,30.5781,30.7458,123779.0
2020-09-04 10:15:00,36.65,36.66,36.48,36.52,152497.0,30.7458,30.7542,30.6032,30.6368,152497.0
2020-09-04 10:20:00,36.52,36.66,36.42,36.59,78097.0,30.6368,30.7542,30.5529,30.6955,78097.0
2020-09-04 10:25:00,36.6,36.65,36.33,36.35,80001.0,30.7039,30.7458,30.4774,30.4942,80001.0
2020-09-04 10:30:00,36.35,36.45,36.25,36.26,82094.0,30.4942,30.5781,30.4103,30.4187,82094.0
2020-09-04 10:35:00,36.26,36.27,36.02,36.18,62620.0,30.4187,30.4271,30.2173,30.3516,62620.0
2020-09-04 10:40:00,36.17,36.2,36.0,36.01,55374.0,30.3432,30.3683,30.2006,30.2089,55374.0
2020-09-04 10:45:00,36.01,36.17,35.98,36.12,82076.0,30.2089,30.3432,30.1838,30.3012,82076.0
2020-09-04 10:50:00,36.11,36.11,35.92,36.0,85351.0,30.2928,30.2928,30.1334,30.2006,85351.0
2020-09-04 10:55:00,36.01,36.08,35.97,36.04,56739.0,30.2089,30.2677,30.1754,30.2341,56739.0
2020-09-04 11:00:00,36.03,36.03,35.92,35.96,55234.0,30.2257,30.2257,30.1334,30.167,55234.0
2020-09-04 11:05:00,35.92,35.96,35.77,35.8,89411.0,30.1334,30.167,30.0076,30.0328,89411.0
2020-09-04 11:10:00,35.8,35.9,35.74,35.85,87677.0,30.0328,30.1167,29.9824,30.0747,87677.0
2020-09-04 11:15:00,35.84,35.98,35.82,35.97,69870.0,30.0663,30.1838,30.0496,30.1754,69870.0
2020-09-04 11:20:00,35.96,36.0,35.8,35.82,59279.0,30.167,30.2006,30.0328,30.0496,59279.0
2020-09-04 11:25:00,35.83,35.88,35.67,35.79,76444.0,30.0579,30.0999,29.9237,30.0244,76444.0
2020-09-04 11:30:00,35.8,36.02,35.79,35.93,74210.0,30.0328,30.2173,30.0244,30.1418,74210.0
2020-09-04 11:35:00,35.93,36.05,35.89,35.92,66058.0,30.1418,30.2425,30.1083,30.1334,66058.0
2020-09-04 11:40:00,35.92,35.94,35.76,35.77,42493.0,30.1334,30.1502,29.9992,30.0076,42493.0
2020-09-04 11:45:00,35.77,35.83,35.7,35.72,86017.0,30.0076,30.0579,29.9489,29.9657,86017.0
2020-09-04 11:50:00,35.73,35.91,35.68,35.91,87633.0,29.9741,30.1251,29.9321,30.1251,87633.0
2020-09-04 11:55:00,35.91,35.94,35.82,35.85,40673.0,30.1251,30.1502,30.0496,30.0747,40673.0
2020-09-04 12:00:00,35.84,35.86,35.75,35.76,70435.0,30.0663,30.0831,29.9908,29.9992,70435.0
2020-09-04 12:05:00,35.77,35.81,35.72,35.79,48899.0,30.0076,30.0412,29.9657,30.0244,48899.0
2020-09-04 12:10:00,35.79,35.94,35.79,35.91,56347.0,30.0244,30.1502,30.0244,30.1251,56347.0
2020-09-04 12:15:00,35.92,35.94,35.83,35.93,71046.0,30.1334,30.1502,30.0579,30.1418,71046.0
2020-09-04 12:20:00,35.93,36.03,35.86,36.02,50339.0,30.1418,30.2257,30.0831,30.2173,50339.0
2020-09-04 12:25:00,36.02,36.05,35.9,35.9,50283.0,30.2173,30.2425,30.1167,30.1167,50283.0
2020-09-04 12:30:00,35.9,35.91,35.8,35.8,30829.0,30.1167,30.1251,30.0328,30.0328,30829.0
2020-09-04 12:35:00,35.81,35.94,35.8,35.92,42279.0,30.0412,30.1502,30.0328,30.1334,42279.0
2020-09-04 12:40:00,35.92,35.99,35.9,35.97,41399.0,30.1334,30.1922,30.1167,30.1754,41399.0
2020-09-04 12:45:00,35.96,36.12,35.96,36.06,68432.0,30.167,30.3012,30.167,30.2509,68432.0
2020-09-04 12:50:00,36.05,36.11,36.0,36.05,45188.0,30.2425,30.2928,30.2006,30.2425,45188.0
2020-09-04 12:55:00,36.05,36.05,36.0,36.02,37224.0,30.2425,30.2425,30.2006,30.2173,37224.0
2020-09-04 13:00:00,36.02,36.03,35.93,35.94,42330.0,30.2173,30.2257,30.1418,30.1502,42330.0
2020-09-04 13:05:00,35.94,35.97,35.92,35.95,34562.0,30.1502,30.1754,30.1334,30.1586,34562.0
2020-09-04 13:10:00,35.94,35.99,35.9,35.99,44624.0,30.1502,30.1922,30.1167,30.1922,44624.0
2020-09-04 13:15:00,35.98,36.0,35.9,35.91,39992.0,30.1838,30.2006,30.1167,30.1251,39992.0
2020-09-04 13:20:00,35.92,35.95,35.89,35.93,32180.0,30.1334,30.1586,30.1083,30.1418,32180.0
2020-09-04 13:25:00,35.94,35.95,35.87,35.88,30849.0,30.1502,30.1586,30.0915,30.0999,30849.0
2020-09-04 13:30:00,35.87,35.89,35.79,35.84,41134.0,30.0915,30.1083,30.0244,30.0663,41134.0
2020-09-04 13:35:00,35.84,35.86,35.73,35.77,49327.0,30.0663,30.0831,29.9741,30.0076,49327.0
2020-09-04 13:40:00,35.77,35.79,35.71,35.75,35298.0,30.0076,30.0244,29.9573,29.9908,35298.0
2020-09-04 13:45:00,35.75,35.89,35.75,35.87,38840.0,29.9908,30.1083,29.9908,30.0915,38840.0
2020-09-04 13:50:00,35.87,35.92,35.8,35.91,27669.0,30.0915,30.1334,30.0328,30.1251,27669.0
2020-09-04 13:55:00,35.91,35.91,35.85,35.89,29799.0,30.1251,30.1251,30.0747,30.1083,29799.0
2020-09-04 14:00:00,35.88,35.92,35.85,35.88,34715.0,30.0999,30.1334,30.0747,30.0999,34715.0
2020-09-04 14:05:00,35.89,35.93,35.85,35.88,33273.0,30.1083,30.1418,30.0747,30.0999,33273.0
2020-09-04 14:10:00,35.87,35.93,35.84,35.88,31785.0,30.0915,30.1418,30.0663,30.0999,31785.0
2020-09-04 14:15:00,35.88,35.92,35.85,35.88,36708.0,30.0999,30.1334,30.0747,30.0999,36708.0
2020-09-04 14:20:00,35.87,35.87,35.8,35.8,58190.0,30.0915,30.0915,30.0328,30.0328,58190.0
2020-09-04 14:25:00,35.79,35.86,35.79,35.84,38022.0,30.0244,30.0831,30.0244,30.0663,38022.0
2020-09-04 14:30:00,35.83,35.84,35.78,35.79,65902.0,30.0579,30.0663,30.016,30.0244,65902.0
2020-09-04 14:35:00,35.79,35.91,35.79,35.9,160504.0,30.0244,30.1251,30.0244,30.1167,160504.0
2020-09-04 14:40:00,35.91,36.0,35.89,35.95,66494.0,30.1251,30.2006,30.1083,30.1586,66494.0
2020-09-04 14:45:00,35.96,36.04,35.94,35.98,84738.0,30.167,30.2341,30.1502,30.1838,84738.0
2020-09-04 14:50:00,35.99,36.02,35.87,35.89,121725.0,30.1922,30.2173,30.0915,30.1083,121725.0
2020-09-04 14:55:00,35.89,35.98,35.88,35.97,89461.0,30.1083,30.1838,30.0999,30.1754,89461.0
2020-09-04 15:00:00,35.98,35.99,35.91,35.93,62621.0,30.1838,30.1922,30.1251,30.1418,62621.0
2020-09-04 15:05:00,35.92,35.92,35.83,35.88,72356.0,30.1334,30.1334,30.0579,30.0999,72356.0
2020-09-04 15:10:00,35.88,35.9,35.81,35.82,72409.0,30.0999,30.1167,30.0412,30.0496,72409.0
2020-09-04 15:15:00,35.83,36.0,35.82,35.98,60162.0,30.0579,30.2006,30.0496,30.1838,60162.0
2020-09-04 15:20:00,35.99,36.02,35.95,35.95,55083.0,30.1922,30.2173,30.1586,30.1586,55083.0
2020-09-04 15:25:00,35.96,36.11,35.94,36.06,73308.0,30.167,30.2928,30.1502,30.2509,73308.0
2020-09-04 15:30:00,36.07,36.07,35.95,35.98,68930.0,30.2593,30.2593,30.1586,30.1838,68930.0
2020-09-04 15:35:00,35.98,36.0,35.86,35.9,103180.0,30.1838,30.2006,30.0831,30.1167,103180.0
2020-09-04 15:40:00,35.9,35.92,35.85,35.88,84658.0,30.1167,30.1334,30.0747,30.0999,84658.0
2020-09-04 15:45:00,35.88,35.99,35.8,35.8,126535.0,30.0999,30.1922,30.0328,30.0328,126535.0
2020-09-04 15:50:00,35.8,35.93,35.79,35.84,203421.0,30.0328,30.1418,30.0244,30.0663,203421.0
2020-09-04 15:55:00,35.84,35.9,35.8,35.87,433672.0,30.0663,30.1167,30.0328,30.0915,433672.0
2020-09-08 09:30:00,35.3,35.3,34.7,34.72,465892.0,29.6133,29.6133,29.11,29.1268,465892.0
2020-09-08 09:35:00,34.7,34.74,34.47,34.66,136578.0,29.11,29.1435,28.917,29.0764,136578.0
2020-09-08 09:40:00,34.62,34.81,34.55,34.57,76290.0,29.0429,29.2023,28.9841,29.0009,76290.0
2020-09-08 09:45:00,34.56,34.6,34.23,34.29,129165.0,28.9925,29.0261,28.7157,28.766,129165.0
2020-09-08 09:50:00,34.31,34.41,34.23,34.34,60866.0,28.7828,28.8667,28.7157,28.808,60866.0
2020-09-08 09:55:00,34.34,34.47,34.3,34.36,72835.0,28.808,28.917,28.7744,28.8248,72835.0
2020-09-08 10:00:00,34.35,34.37,34.05,34.05,177259.0,28.8164,28.8331,28.5647,28.5647,177259.0
2020-09-08 10:05:00,34.05,34.2,33.97,34.16,121604.0,28.5647,28.6905,28.4976,28.657,121604.0
2020-09-08 10:10:00,34.16,34.32,34.1,34.29,64478.0,28.657,28.7912,28.6066,28.766,64478.0
2020-09-08 10:15:00,34.29,34.3,34.0,34.01,87650.0,28.766,28.7744,28.5227,28.5311,87650.0
2020-09-08 10:20:00,34.02,34.19,33.88,34.12,118620.0,28.5395,28.6821,28.4221,28.6234,118620.0
2020-09-08 10:25:00,34.13,34.22,34.09,34.18,86380.0,28.6318,28.7073,28.5982,28.6738,86380.0
2020-09-08 10:30:00,34.18,34.29,34.12,34.16,95585.0,28.6738,28.766,28.6234,28.657,95585.0
2020-09-08 10:35:00,34.16,34.24,34.09,34.19,144281.0,28.657,28.7241,28.5982,28.6821,144281.0
2020-09-08 10:40:00,34.18,34.19,33.91,33.91,82919.0,28.6738,28.6821,28.4472,28.4472,82919.0
2020-09-08 10:45:00,33.9,33.98,33.8,33.81,79269.0,28.4389,28.506,28.355,28.3634,79269.0
2020-09-08 10:50:00,33.81,33.91,33.8,33.84,65172.0,28.3634,28.4472,28.355,28.3885,65172.0
2020-09-08 10:55:00,33.86,33.88,33.77,33.83,90693.0,28.4053,28.4221,28.3298,28.3801,90693.0
2020-09-08 11:00:00,33.82,34.13,33.74,34.13,126632.0,28.3717,28.6318,28.3046,28.6318,126632.0
2020-09-08 11:05:00,34.13,34.25,34.08,34.25,69860.0,28.6318,28.7325,28.5899,28.7325,69860.0
2020-09-08 11:10:00,34.24,34.25,34.13,34.16,72803.0,28.7241,28.7325,28.6318,28.657,72803.0
2020-09-08 11:15:00,34.16,34.36,34.15,34.32,103691.0,28.657,28.8248,28.6486,28.7912,103691.0
2020-09-08 11:20:00,34.32,34.36,34.22,34.36,71475.0,28.7912,28.8248,28.7073,28.8248,71475.0
2020-09-08 11:25:00,34.36,34.43,34.29,34.4,91448.0,28.8248,28.8835,28.766,28.8583,91448.0
2020-09-08 11:30:00,34.4,34.43,34.28,34.35,56359.0,28.8583,28.8835,28.7576,28.8164,56359.0
2020-09-08 11:35:00,34.34,34.41,34.32,34.32,64100.0,28.808,28.8667,28.7912,28.7912,64100.0
2020-09-08 11:40:00,34.32,34.37,34.22,34.25,136862.0,28.7912,28.8331,28.7073,28.7325,136862.0
2020-09-08 11:45:00,34.24,34.27,34.12,34.13,57705.0,28.7241,28.7493,28.6234,28.6318,57705.0
2020-09-08 11:50:00,34.14,34.16,34.04,34.04,68481.0,28.6402,28.657,28.5563,28.5563,68481.0
2020-09-08 11:55:00,34.03,34.13,34.02,34.04,64191.0,28.5479,28.6318,28.5395,28.5563,64191.0
2020-09-08 12:00:00,34.05,34.17,34.03,34.13,45775.0,28.5647,28.6654,28.5479,28.6318,45775.0
2020-09-08 12:05:00,34.14,34.2,34.07,34.09,74241.0,28.6402,28.6905,28.5815,28.5982,74241.0
2020-09-08 12:10:00,34.09,34.28,34.09,34.25,54576.0,28.5982,28.7576,28.5982,28.7325,54576.0
2020-09-08 12:15:00,34.24,34.3,34.23,34.26,144745.0,28.7241,28.7744,28.7157,28.7409,144745.0
2020-09-08 12:20:00,34.26,34.32,34.2,34.32,63485.0,28.7409,28.7912,28.6905,28.7912,63485.0
2020-09-08 12:25:00,34.32,34.39,34.31,34.32,68259.0,28.7912,28.8499,28.7828,28.7912,68259.0
2020-09-08 12:30:00,34.32,34.37,34.27,34.33,139127.0,28.7912,28.8331,28.7493,28.7996,139127.0
2020-09-08 12:35:00,34.32,34.35,34.28,34.29,51977.0,28.7912,28.8164,28.7576,28.766,51977.0
2020-09-08 12:40:00,34.29,34.38,34.28,34.35,43133.0,28.766,28.8415,28.7576,28.8164,43133.0
2020-09-08 12:45:00,34.33,34.41,34.33,34.34,46665.0,28.7996,28.8667,28.7996,28.808,46665.0
2020-09-08 12:50:00,34.34,34.39,34.31,34.36,33451.0,28.808,28.8499,28.7828,28.8248,33451.0
2020-09-08 12:55:00,34.36,34.45,34.35,34.45,35998.0,28.8248,28.9003,28.8164,28.9003,35998.0
2020-09-08 13:00:00,34.45,34.47,34.36,34.42,43166.0,28.9003,28.917,28.8248,28.8751,43166.0
2020-09-08 13:05:00,34.43,34.47,34.38,34.42,45873.0,28.8835,28.917,28.8415,28.8751,45873.0
2020-09-08 13:10:00,34.43,34.53,34.42,34.48,33356.0,28.8835,28.9674,28.8751,28.9254,33356.0
2020-09-08 13:15:00,34.48,34.52,34.46,34.46,35625.0,28.9254,28.959,28.9086,28.9086,35625.0
2020-09-08 13:20:00,34.46,34.46,34.33,34.35,34961.0,28.9086,28.9086,28.7996,28.8164,34961.0
2020-09-08 13:25:00,34.36,34.48,34.35,34.45,32878.0,28.8248,28.9254,28.8164,28.9003,32878.0
2020-09-08 13:30:00,34.43,34.51,34.39,34.47,37539.0,28.8835,28.9506,28.8499,28.917,37539.0
2020-09-08 13:35:00,34.46,34.54,34.45,34.45,34427.0,28.9086,28.9758,28.9003,28.9003,34427.0
2020-09-08 13:40:00,34.45,34.49,34.39,34.39,35884.0,28.9003,28.9338,28.8499,28.8499,35884.0
2020-09-08 13:45:00,34.41,34.41,34.33,34.39,32829.0,28.8667,28.8667,28.7996,28.8499,32829.0
2020-09-08 13:50:00,34.39,34.47,34.37,34.44,60346.0,28.8499,28.917,28.8331,28.8919,60346.0
2020-09-08 13:55:00,34.44,34.53,34.41,34.41,40779.0,28.8919,28.9674,28.8667,28.8667,40779.0
2020-09-08 14:00:00,34.43,34.45,34.38,34.39,37022.0,28.8835,28.9003,28.8415,28.8499,37022.0
2020-09-08 14:05:00,34.39,34.44,34.35,34.43,59334.0,28.8499,28.8919,28.8164,28.8835,59334.0
2020-09-08 14:10:00,34.43,34.45,34.27,34.28,50251.0,28.8835,28.9003,28.7493,28.7576,50251.0
2020-09-08 14:15:00,34.28,34.3,34.21,34.23,83911.0,28.7576,28.7744,28.6989,28.7157,83911.0
2020-09-08 14:20:00,34.24,34.27,34.19,34.2,73619.0,28.7241,28.7493,28.6821,28.6905,73619.0
2020-09-08 14:25:00,34.2,34.31,34.17,34.3,52497.0,28.6905,28.7828,28.6654,28.7744,52497.0
2020-09-08 14:30:00,34.3,34.31,34.23,34.31,55763.0,28.7744,28.7828,28.7157,28.7828,55763.0
2020-09-08 14:35:00,34.31,34.33,34.22,34.22,73679.0,28.7828,28.7996,28.7073,28.7073,73679.0
2020-09-08 14:40:00,34.23,34.25,34.13,34.15,84365.0,28.7157,28.7325,28.6318,28.6486,84365.0
2020-09-08 14:45:00,34.15,34.24,34.15,34.21,92755.0,28.6486,28.7241,28.6486,28.6989,92755.0
2020-09-08 14:50:00,34.2,34.21,34.11,34.18,65548.0,28.6905,28.6989,28.615,28.6738,65548.0
2020-09-08 14:55:00,34.18,34.31,34.14,34.29,80279.0,28.6738,28.7828,28.6402,28.766,80279.0
2020-09-08 15:00:00,34.28,34.28,34.04,34.06,72986.0,28.7576,28.7576,28.5563,28.5731,72986.0
2020-09-08 15:05:00,34.07,34.14,34.05,34.13,69287.0,28.5815,28.6402,28.5647,28.6318,69287.0
2020-09-08 15:10:00,34.13,34.24,34.12,34.21,107033.0,28.6318,28.7241,28.6234,28.6989,107033.0
2020-09-08 15:15:00,34.21,34.21,34.12,34.18,107679.0,28.6989,28.6989,28.6234,28.6738,107679.0
2020-09-08 15:20:00,34.18,34.23,34.16,34.18,74797.0,28.6738,28.7157,28.657,28.6738,74797.0
2020-09-08 15:25:00,34.18,34.31,34.13,34.27,122097.0,28.6738,28.7828,28.6318,28.7493,122097.0
2020-09-08 15:30:00,34.27,34.33,34.18,34.2,103956.0,28.7493,28.7996,28.6738,28.6905,103956.0
2020-09-08 15:35:00,34.2,34.31,34.19,34.25,98274.0,28.6905,28.7828,28.6821,28.7325,98274.0
2020-09-08 15:40:00,34.25,34.35,34.23,34.34,108936.0,28.7325,28.8164,28.7157,28.808,108936.0
2020-09-08 15:45:00,34.34,34.37,34.25,34.26,247392.0,28.808,28.8331,28.7325,28.7409,247392.0
2020-09-08 15:50:00,34.26,34.28,34.09,34.11,198650.0,28.7409,28.7576,28.5982,28.615,198650.0
2020-09-08 15:55:00,34.11,34.16,34.02,34.06,529023.0,28.615,28.657,28.5395,28.5731,529023.0
2020-09-09 09:30:00,34.85,34.85,34.38,34.5,281462.0,29.2358,29.2358,28.8415,28.9422,281462.0
2020-09-09 09:35:00,34.49,34.75,34.39,34.65,72561.0,28.9338,29.1519,28.8499,29.068,72561.0
2020-09-09 09:40:00,34.64,34.64,34.4,34.49,57999.0,29.0596,29.0596,28.8583,28.9338,57999.0
2020-09-09 09:45:00,34.48,34.53,34.37,34.48,111205.0,28.9254,28.9674,28.8331,28.9254,111205.0
2020-09-09 09:50:00,34.5,34.74,34.5,34.65,81588.0,28.9422,29.1435,28.9422,29.068,81588.0
2020-09-09 09:55:00,34.62,34.75,34.54,34.72,69191.0,29.0429,29.1519,28.9758,29.1268,69191.0
2020-09-09 10:00:00,34.72,34.75,34.64,34.66,94252.0,29.1268,29.1519,29.0596,29.0764,94252.0
2020-09-09 10:05:00,34.67,34.72,34.54,34.56,77248.0,29.0848,29.1268,28.9758,28.9925,77248.0
2020-09-09 10:10:00,34.57,34.63,34.44,34.46,83629.0,29.0009,29.0513,28.8919,28.9086,83629.0
2020-09-09 10:15:00,34.47,34.63,34.47,34.59,77953.0,28.917,29.0513,28.917,29.0177,77953.0
2020-09-09 10:20:00,34.59,34.71,34.55,34.65,72756.0,29.0177,29.1184,28.9841,29.068,72756.0
2020-09-09 10:25:00,34.66,34.67,34.39,34.4,98952.0,29.0764,29.0848,28.8499,28.8583,98952.0
2020-09-09 10:30:00,34.39,34.5,34.38,34.46,104189.0,28.8499,28.9422,28.8415,28.9086,104189.0
2020-09-09 10:35:00,34.46,34.46,34.35,34.43,78521.0,28.9086,28.9086,28.8164,28.8835,78521.0
2020-09-09 10:40:00,34.44,34.47,34.4,34.44,48397.0,28.8919,28.917,28.8583,28.8919,48397.0
2020-09-09 10:45:00,34.44,34.48,34.36,34.37,79048.0,28.8919,28.9254,28.8248,28.8331,79048.0
2020-09-09 10:50:00,34.36,34.37,34.29,34.3,91522.0,28.8248,28.8331,28.766,28.7744,91522.0
2020-09-09 10:55:00,34.29,34.34,34.21,34.34,49218.0,28.766,28.808,28.6989,28.808,49218.0
2020-09-09 11:00:00,34.34,34.43,34.33,34.43,66062.0,28.808,28.8835,28.7996,28.8835,66062.0
2020-09-09 11:05:00,34.43,34.43,34.3,34.36,140389.0,28.8835,28.8835,28.7744,28.8248,140389.0
2020-09-09 11:10:00,34.36,34.4,34.3,34.34,72203.0,28.8248,28.8583,28.7744,28.808,72203.0
2020-09-09 11:15:00,34.33,34.37,34.31,34.35,83249.0,28.7996,28.8331,28.7828,28.8164,83249.0
2020-09-09 11:20:00,34.35,34.44,34.33,34.4,105557.0,28.8164,28.8919,28.7996,28.8583,105557.0
2020-09-09 11:25:00,34.4,34.5,34.39,34.48,83048.0,28.8583,28.9422,28.8499,28.9254,83048.0
2020-09-09 11:30:00,34.48,34.56,34.46,34.52,72150.0,28.9254,28.9925,28.9086,28.959,72150.0
2020-09-09 11:35:00,34.52,34.57,34.47,34.56,79341.0,28.959,29.0009,28.917,28.9925,79341.0
2020-09-09 11:40:00,34.56,34.56,34.44,34.47,53313.0,28.9925,28.9925,28.8919,28.917,53313.0
2020-09-09 11:45:00,34.47,34.62,34.46,34.57,41147.0,28.917,29.0429,28.9086,29.0009,41147.0
2020-09-09 11:50:00,34.57,34.61,34.51,34.51,32941.0,29.0009,29.0345,28.9506,28.9506,32941.0
2020-09-09 11:55:00,34.51,34.52,34.37,34.37,31227.0,28.9506,28.959,28.8331,28.8331,31227.0
2020-09-09 12:00:00,34.37,34.44,34.33,34.43,57306.0,28.8331,28.8919,28.7996,28.8835,57306.0
2020-09-09 12:05:00,34.44,34.44,34.34,34.34,24595.0,28.8919,28.8919,28.808,28.808,24595.0
2020-09-09 12:10:00,34.35,34.36,34.27,34.29,25574.0,28.8164,28.8248,28.7493,28.766,25574.0
2020-09-09 12:15:00,34.29,34.32,34.27,34.31,23995.0,28.766,28.7912,28.7493,28.7828,23995.0
2020-09-09 12:20:00,34.33,34.37,34.32,34.37,22618.0,28.7996,28.8331,28.7912,28.8331,22618.0
2020-09-09 12:25:00,34.36,34.4,34.34,34.37,44271.0,28.8248,28.8583,28.808,28.8331,44271.0
2020-09-09 12:30:00,34.37,34.5,34.36,34.49,42698.0,28.8331,28.9422,28.8248,28.9338,42698.0
2020-09-09 12:35:00,34.5,34.58,34.48,34.55,25905.0,28.9422,29.0093,28.9254,28.9841,25905.0
2020-09-09 12:40:00,34.56,34.56,34.5,34.52,46910.0,28.9925,28.9925,28.9422,28.959,46910.0
2020-09-09 12:45:00,34.52,34.54,34.41,34.43,27199.0,28.959,28.9758,28.8667,28.8835,27199.0
2020-09-09 12:50:00,34.43,34.44,34.34,34.36,26756.0,28.8835,28.8919,28.808,28.8248,26756.0
2020-09-09 12:55:00,34.37,34.42,34.34,34.41,25333.0,28.8331,28.8751,28.808,28.8667,25333.0
2020-09-09 13:00:00,34.41,34.53,34.37,34.52,32577.0,28.8667,28.9674,28.8331,28.959,32577.0
2020-09-09 13:05:00,34.52,34.6,34.52,34.59,15710.0,28.959,29.0261,28.959,29.0177,15710.0
2020-09-09 13:10:00,34.58,34.61,34.58,34.6,34576.0,29.0093,29.0345,29.0093,29.0261,34576.0
2020-09-09 13:15:00,34.6,34.63,34.57,34.63,40619.0,29.0261,29.0513,29.0009,29.0513,40619.0
2020-09-09 13:20:00,34.64,34.72,34.6,34.65,41630.0,29.0596,29.1268,29.0261,29.068,41630.0
2020-09-09 13:25:00,34.66,34.71,34.63,34.7,39249.0,29.0764,29.1184,29.0513,29.11,39249.0
2020-09-09 13:30:00,34.7,34.72,34.65,34.67,52890.0,29.11,29.1268,29.068,29.0848,52890.0
2020-09-09 13:35:00,34.68,34.76,34.66,34.75,59453.0,29.0932,29.1603,29.0764,29.1519,59453.0
2020-09-09 13:40:00,34.75,34.75,34.68,34.69,28761.0,29.1519,29.1519,29.0932,29.1016,28761.0
2020-09-09 13:45:00,34.69,34.72,34.65,34.65,51666.0,29.1016,29.1268,29.068,29.068,51666.0
2020-09-09 13:50:00,34.67,34.75,34.67,34.69,30847.0,29.0848,29.1519,29.0848,29.1016,30847.0
2020-09-09 13:55:00,34.7,34.71,34.64,34.7,41934.0,29.11,29.1184,29.0596,29.11,41934.0
2020-09-09 14:00:00,34.71,34.77,34.64,34.66,24164.0,29.1184,29.1687,29.0596,29.0764,24164.0
2020-09-09 14:05:00,34.67,34.77,34.67,34.74,50025.0,29.0848,29.1687,29.0848,29.1435,50025.0
2020-09-09 14:10:00,34.75,34.75,34.7,34.7,19721.0,29.1519,29.1519,29.11,29.11,19721.0
2020-09-09 14:15:00,34.7,34.73,34.64,34.64,20386.0,29.11,29.1351,29.0596,29.0596,20386.0
2020-09-09 14:20:00,34.65,34.7,34.59,34.59,24284.0,29.068,29.11,29.0177,29.0177,24284.0
2020-09-09 14:25:00,34.59,34.61,34.57,34.59,27866.0,29.0177,29.0345,29.0009,29.0177,27866.0
2020-09-09 14:30:00,34.59,34.75,34.59,34.73,26118.0,29.0177,29.1519,29.0177,29.1351,26118.0
2020-09-09 14:35:00,34.74,34.77,34.73,34.74,23661.0,29.1435,29.1687,29.1351,29.1435,23661.0
2020-09-09 14:40:00,34.73,34.79,34.71,34.77,62541.0,29.1351,29.1855,29.1184,29.1687,62541.0
2020-09-09 14:45:00,34.77,34.8,34.73,34.76,75609.0,29.1687,29.1939,29.1351,29.1603,75609.0
2020-09-09 14:50:00,34.77,34.78,34.68,34.7,42110.0,29.1687,29.1771,29.0932,29.11,42110.0
2020-09-09 14:55:00,34.7,34.73,34.67,34.67,29039.0,29.11,29.1351,29.0848,29.0848,29039.0
2020-09-09 15:00:00,34.68,34.74,34.66,34.72,67434.0,29.0932,29.1435,29.0764,29.1268,67434.0
2020-09-09 15:05:00,34.72,34.72,34.66,34.68,64223.0,29.1268,29.1268,29.0764,29.0932,64223.0
2020-09-09 15:10:00,34.68,34.71,34.63,34.63,36380.0,29.0932,29.1184,29.0513,29.0513,36380.0
2020-09-09 15:15:00,34.64,34.74,34.62,34.73,58600.0,29.0596,29.1435,29.0429,29.1351,58600.0
2020-09-09 15:20:00,34.73,34.79,34.69,34.73,56931.0,29.1351,29.1855,29.1016,29.1351,56931.0
2020-09-09 15:25:00,34.73,34.74,34.67,34.7,36378.0,29.1351,29.1435,29.0848,29.11,36378.0
2020-09-09 15:30:00,34.7,34.73,34.65,34.66,55811.0,29.11,29.1351,29.068,29.0764,55811.0
2020-09-09 15:35:00,34.67,34.71,34.63,34.65,65353.0,29.0848,29.1184,29.0513,29.068,65353.0
2020-09-09 15:40:00,34.66,34.69,34.64,34.66,59912.0,29.0764,29.1016,29.0596,29.0764,59912.0
2020-09-09 15:45:00,34.66,34.68,34.64,34.68,76434.0,29.0764,29.0932,29.0596,29.0932,76434.0
2020-09-09 15:50:00,34.67,34.68,34.57,34.58,127346.0,29.0848,29.0932,29.0009,29.0093,127346.0
2020-09-09 15:55:00,34.59,34.59,34.43,34.46,363369.0,29.0177,29.0177,28.8835,28.9086,363369.0
2020-09-10 09:30:00,34.43,34.52,34.31,34.5,158703.0,28.8835,28.959,28.7828,28.9422,158703.0
2020-09-10 09:35:00,34.48,34.5,34.23,34.28,76426.0,28.9254,28.9422,28.7157,28.7576,76426.0
2020-09-10 09:40:00,34.29,34.36,34.12,34.19,125658.0,28.766,28.8248,28.6234,28.6821,125658.0
2020-09-10 09:45:00,34.17,34.3,34.09,34.25,84376.0,28.6654,28.7744,28.5982,28.7325,84376.0
2020-09-10 09:50:00,34.26,34.32,34.2,34.2,51352.0,28.7409,28.7912,28.6905,28.6905,51352.0
2020-09-10 09:55:00,34.2,34.26,34.08,34.08,49710.0,28.6905,28.7409,28.5899,28.5899,49710.0
2020-09-10 10:00:00,34.08,34.21,34.06,34.15,126663.0,28.5899,28.6989,28.5731,28.6486,126663.0
2020-09-10 10:05:00,34.14,34.15,33.97,34.05,198021.0,28.6402,28.6486,28.4976,28.5647,198021.0
2020-09-10 10:10:00,34.05,34.18,34.03,34.12,55179.0,28.5647,28.6738,28.5479,28.6234,55179.0
2020-09-10 10:15:00,34.13,34.23,34.08,34.23,57026.0,28.6318,28.7157,28.5899,28.7157,57026.0
2020-09-10 10:20:00,34.22,34.22,34.09,34.09,40185.0,28.7073,28.7073,28.5982,28.5982,40185.0
2020-09-10 10:25:00,34.09,34.1,33.98,33.99,43761.0,28.5982,28.6066,28.506,28.5144,43761.0
2020-09-10 10:30:00,33.99,34.03,33.9,33.92,55117.0,28.5144,28.5479,28.4389,28.4556,55117.0
2020-09-10 10:35:00,33.91,33.97,33.9,33.91,129616.0,28.4472,28.4976,28.4389,28.4472,129616.0
2020-09-10 10:40:00,33.91,33.96,33.85,33.86,117704.0,28.4472,28.4892,28.3969,28.4053,117704.0
2020-09-10 10:45:00,33.86,33.87,33.74,33.76,203963.0,28.4053,28.4137,28.3046,28.3214,203963.0
2020-09-10 10:50:00,33.77,33.8,33.69,33.79,128318.0,28.3298,28.355,28.2627,28.3466,128318.0
2020-09-10 10:55:00,33.79,33.81,33.58,33.6,125357.0,28.3466,28.3634,28.1704,28.1872,125357.0
2020-09-10 11:00:00,33.61,33.67,33.55,33.65,109517.0,28.1956,28.2459,28.1452,28.2291,109517.0
2020-09-10 11:05:00,33.64,33.71,33.62,33.7,72230.0,28.2207,28.2795,28.204,28.2711,72230.0
2020-09-10 11:10:00,33.7,33.75,33.67,33.73,43200.0,28.2711,28.313,28.2459,28.2962,43200.0
2020-09-10 11:15:00,33.73,33.73,33.6,33.69,84209.0,28.2962,28.2962,28.1872,28.2627,84209.0
2020-09-10 11:20:00,33.7,33.83,33.7,33.79,76233.0,28.2711,28.3801,28.2711,28.3466,76233.0
2020-09-10 11:25:00,33.8,33.81,33.69,33.69,64717.0,28.355,28.3634,28.2627,28.2627,64717.0
2020-09-10 11:30:00,33.7,33.75,33.68,33.68,71889.0,28.2711,28.313,28.2543,28.2543,71889.0
2020-09-10 11:35:00,33.68,33.76,33.65,33.7,78600.0,28.2543,28.3214,28.2291,28.2711,78600.0
2020-09-10 11:40:00,33.7,33.83,33.69,33.77,66308.0,28.2711,28.3801,28.2627,28.3298,66308.0
2020-09-10 11:45:00,33.77,33.82,33.69,33.8,49649.0,28.3298,28.3717,28.2627,28.355,49649.0
2020-09-10 11:50:00,33.8,33.83,33.73,33.73,35014.0,28.355,28.3801,28.2962,28.2962,35014.0
2020-09-10 11:55:00,33.73,33.73,33.67,33.7,97259.0,28.2962,28.2962,28.2459,28.2711,97259.0
2020-09-10 12:00:00,33.7,33.84,33.69,33.79,69206.0,28.2711,28.3885,28.2627,28.3466,69206.0
2020-09-10 12:05:00,33.79,33.83,33.75,33.75,21108.0,28.3466,28.3801,28.313,28.313,21108.0
2020-09-10 12:10:00,33.76,33.83,33.74,33.76,27917.0,28.3214,28.3801,28.3046,28.3214,27917.0
2020-09-10 12:15:00,33.76,33.79,33.68,33.72,32873.0,28.3214,28.3466,28.2543,28.2879,32873.0
2020-09-10 12:20:00,33.71,33.73,33.62,33.69,31551.0,28.2795,28.2962,28.204,28.2627,31551.0
2020-09-10 12:25:00,33.69,33.73,33.66,33.72,24821.0,28.2627,28.2962,28.2375,28.2879,24821.0
2020-09-10 12:30:00,33.71,33.73,33.66,33.66,33854.0,28.2795,28.2962,28.2375,28.2375,33854.0
2020-09-10 12:35:00,33.66,33.66,33.56,33.58,61615.0,28.2375,28.2375,28.1536,28.1704,61615.0
2020-09-10 12:40:00,33.59,33.64,33.56,33.57,17836.0,28.1788,28.2207,28.1536,28.162,17836.0
2020-09-10 12:45:00,33.57,33.58,33.46,33.49,119389.0,28.162,28.1704,28.0697,28.0949,119389.0
2020-09-10 12:50:00,33.48,33.61,33.47,33.59,52343.0,28.0865,28.1956,28.0781,28.1788,52343.0
2020-09-10 12:55:00,33.6,33.67,33.58,33.62,53695.0,28.1872,28.2459,28.1704,28.204,53695.0
2020-09-10 13:00:00,33.62,33.69,33.61,33.69,26076.0,28.204,28.2627,28.1956,28.2627,26076.0
2020-09-10 13:05:00,33.68,33.73,33.66,33.7,30831.0,28.2543,28.2962,28.2375,28.2711,30831.0
2020-09-10 13:10:00,33.7,33.74,33.66,33.67,18071.0,28.2711,28.3046,28.2375,28.2459,18071.0
2020-09-10 13:15:00,33.67,33.75,33.67,33.74,36832.0,28.2459,28.313,28.2459,28.3046,36832.0
2020-09-10 13:20:00,33.74,33.75,33.68,33.68,18487.0,28.3046,28.313,28.2543,28.2543,18487.0
2020-09-10 13:25:00,33.68,33.7,33.64,33.69,29291.0,28.2543,28.2711,28.2207,28.2627,29291.0
2020-09-10 13:30:00,33.69,33.75,33.67,33.68,21682.0,28.2627,28.313,28.2459,28.2543,21682.0
2020-09-10 13:35:00,33.69,33.7,33.58,33.59,25960.0,28.2627,28.2711,28.1704,28.1788,25960.0
2020-09-10 13:40:00,33.59,33.6,33.5,33.51,31549.0,28.1788,28.1872,28.1033,28.1117,31549.0
2020-09-10 13:45:00,33.52,33.58,33.51,33.53,43562.0,28.1201,28.1704,28.1117,28.1285,43562.0
2020-09-10 13:50:00,33.53,33.54,33.49,33.49,57126.0,28.1285,28.1369,28.0949,28.0949,57126.0
2020-09-10 13:55:00,33.5,33.53,33.48,33.52,39664.0,28.1033,28.1285,28.0865,28.1201,39664.0
2020-09-10 14:00:00,33.52,33.66,33.49,33.65,44594.0,28.1201,28.2375,28.0949,28.2291,44594.0
2020-09-10 14:05:00,33.65,33.7,33.63,33.66,54724.0,28.2291,28.2711,28.2124,28.2375,54724.0
2020-09-10 14:10:00,33.67,33.71,33.65,33.65,33393.0,28.2459,28.2795,28.2291,28.2291,33393.0
2020-09-10 14:15:00,33.66,33.66,33.54,33.54,61123.0,28.2375,28.2375,28.1369,28.1369,61123.0
2020-09-10 14:20:00,33.54,33.58,33.46,33.47,48494.0,28.1369,28.1704,28.0697,28.0781,48494.0
2020-09-10 14:25:00,33.48,33.56,33.4,33.41,60039.0,28.0865,28.1536,28.0194,28.0278,60039.0
2020-09-10 14:30:00,33.41,33.5,33.39,33.48,70898.0,28.0278,28.1033,28.011,28.0865,70898.0
2020-09-10 14:35:00,33.48,33.49,33.42,33.45,45611.0,28.0865,28.0949,28.0362,28.0613,45611.0
2020-09-10 14:40:00,33.46,33.46,33.26,33.27,78829.0,28.0697,28.0697,27.902,27.9103,78829.0
2020-09-10 14:45:00,33.26,33.4,33.26,33.37,90558.0,27.902,28.0194,27.902,27.9942,90558.0
2020-09-10 14:50:00,33.36,33.41,33.3,33.32,38996.0,27.9858,28.0278,27.9355,27.9523,38996.0
2020-09-10 14:55:00,33.32,33.44,33.32,33.38,39299.0,27.9523,28.053,27.9523,28.0026,39299.0
2020-09-10 15:00:00,33.38,33.41,33.31,33.31,35571.0,28.0026,28.0278,27.9439,27.9439,35571.0
2020-09-10 15:05:00,33.31,33.37,33.28,33.29,55513.0,27.9439,27.9942,27.9187,27.9271,55513.0
2020-09-10 15:10:00,33.28,33.34,33.21,33.27,157031.0,27.9187,27.9691,27.86,27.9103,157031.0
2020-09-10 15:15:00,33.27,33.27,33.13,33.13,83999.0,27.9103,27.9103,27.7929,27.7929,83999.0
2020-09-10 15:20:00,33.14,33.19,33.09,33.09,63348.0,27.8013,27.8432,27.7593,27.7593,63348.0
2020-09-10 15:25:00,33.09,33.2,33.05,33.16,81331.0,27.7593,27.8516,27.7258,27.8181,81331.0
2020-09-10 15:30:00,33.15,33.25,33.12,33.2,79979.0,27.8097,27.8936,27.7845,27.8516,79979.0
2020-09-10 15:35:00,33.21,33.24,33.14,33.19,66981.0,27.86,27.8852,27.8013,27.8432,66981.0
2020-09-10 15:40:00,33.19,33.22,33.11,33.2,74566.0,27.8432,27.8684,27.7761,27.8516,74566.0
2020-09-10 15:45:00,33.2,33.21,32.98,33.0,224954.0,27.8516,27.86,27.6671,27.6838,224954.0
2020-09-10 15:50:00,33.0,33.01,32.87,32.89,461676.0,27.6838,27.6922,27.5748,27.5916,461676.0
2020-09-10 15:55:00,32.89,32.98,32.86,32.91,569016.0,27.5916,27.6671,27.5664,27.6083,569016.0
2020-09-11 09:30:00,32.88,33.01,32.64,32.9,251825.0,27.5832,27.6922,27.3818,27.6,251825.0
2020-09-11 09:35:00,32.89,33.08,32.89,33.02,96460.0,27.5916,27.751,27.5916,27.7006,96460.0
2020-09-11 09:40:00,33.02,33.06,32.83,33.01,52665.0,27.7006,27.7342,27.5412,27.6922,52665.0
2020-09-11 09:45:00,33.01,33.07,32.95,33.05,79696.0,27.6922,27.7426,27.6419,27.7258,79696.0
2020-09-11 09:50:00,33.05,33.11,32.97,32.99,80284.0,27.7258,27.7761,27.6587,27.6755,80284.0
2020-09-11 09:55:00,33.01,33.07,32.99,33.01,44693.0,27.6922,27.7426,27.6755,27.6922,44693.0
2020-09-11 10:00:00,33.02,33.14,32.98,33.12,80045.0,27.7006,27.8013,27.6671,27.7845,80045.0
2020-09-11 10:05:00,33.12,33.25,33.12,33.23,81204.0,27.7845,27.8936,27.7845,27.8768,81204.0
2020-09-11 10:10:00,33.21,33.25,33.11,33.22,76429.0,27.86,27.8936,27.7761,27.8684,76429.0
2020-09-11 10:15:00,33.22,33.32,33.14,33.15,64319.0,27.8684,27.9523,27.8013,27.8097,64319.0
2020-09-11 10:20:00,33.15,33.26,33.13,33.24,41962.0,27.8097,27.902,27.7929,27.8852,41962.0
2020-09-11 10:25:00,33.24,33.28,33.11,33.24,82991.0,27.8852,27.9187,27.7761,27.8852,82991.0
2020-09-11 10:30:00,33.26,33.26,33.17,33.22,53670.0,27.902,27.902,27.8265,27.8684,53670.0
2020-09-11 10:35:00,33.23,33.32,33.19,33.29,158802.0,27.8768,27.9523,27.8432,27.9271,158802.0
2020-09-11 10:40:00,33.29,33.44,33.26,33.41,136243.0,27.9271,28.053,27.902,28.0278,136243.0
2020-09-11 10:45:00,33.41,33.43,33.33,33.4,106155.0,28.0278,28.0446,27.9607,28.0194,106155.0
2020-09-11 10:50:00,33.4,33.4,33.27,33.29,84543.0,28.0194,28.0194,27.9103,27.9271,84543.0
2020-09-11 10:55:00,33.3,33.33,33.24,33.27,63299.0,27.9355,27.9607,27.8852,27.9103,63299.0
2020-09-11 11:00:00,33.28,33.33,33.23,33.31,56492.0,27.9187,27.9607,27.8768,27.9439,56492.0
2020-09-11 11:05:00,33.31,33.38,33.29,33.37,39030.0,27.9439,28.0026,27.9271,27.9942,39030.0
2020-09-11 11:10:00,33.36,33.42,33.29,33.32,34913.0,27.9858,28.0362,27.9271,27.9523,34913.0
2020-09-11 11:15:00,33.31,33.34,33.25,33.29,46758.0,27.9439,27.9691,27.8936,27.9271,46758.0
2020-09-11 11:20:00,33.29,33.32,33.17,33.24,39196.0,27.9271,27.9523,27.8265,27.8852,39196.0
2020-09-11 11:25:00,33.23,33.32,33.23,33.27,54586.0,27.8768,27.9523,27.8768,27.9103,54586.0
2020-09-11 11:30:00,33.27,33.28,33.16,33.16,62246.0,27.9103,27.9187,27.8181,27.8181,62246.0
2020-09-11 11:35:00,33.17,33.25,33.15,33.19,47916.0,27.8265,27.8936,27.8097,27.8432,47916.0
2020-09-11 11:40:00,33.19,33.21,33.14,33.17,35323.0,27.8432,27.86,27.8013,27.8265,35323.0
2020-09-11 11:45:00,33.17,33.23,33.16,33.19,47807.0,27.8265,27.8768,27.8181,27.8432,47807.0
2020-09-11 11:50:00,33.18,33.2,33.11,33.13,30890.0,27.8348,27.8516,27.7761,27.7929,30890.0
2020-09-11 11:55:00,33.13,33.18,33.11,33.14,38315.0,27.7929,27.8348,27.7761,27.8013,38315.0
2020-09-11 12:00:00,33.12,33.23,33.09,33.2,44520.0,27.7845,27.8768,27.7593,27.8516,44520.0
2020-09-11 12:05:00,33.2,33.22,33.17,33.22,26636.0,27.8516,27.8684,27.8265,27.8684,26636.0
2020-09-11 12:10:00,33.21,33.24,33.19,33.23,20657.0,27.86,27.8852,27.8432,27.8768,20657.0
2020-09-11 12:15:00,33.23,33.23,33.16,33.17,103612.0,27.8768,27.8768,27.8181,27.8265,103612.0
2020-09-11 12:20:00,33.18,33.2,33.13,33.16,58091.0,27.8348,27.8516,27.7929,27.8181,58091.0
2020-09-11 12:25:00,33.15,33.17,33.05,33.05,112583.0,27.8097,27.8265,27.7258,27.7258,112583.0
2020-09-11 12:30:00,33.05,33.09,32.97,33.07,122966.0,27.7258,27.7593,27.6587,27.7426,122966.0
2020-09-11 12:35:00,33.08,33.21,33.08,33.2,52847.0,27.751,27.86,27.751,27.8516,52847.0
2020-09-11 12:40:00,33.2,33.2,33.13,33.15,29735.0,27.8516,27.8516,27.7929,27.8097,29735.0
2020-09-11 12:45:00,33.14,33.28,33.14,33.25,51328.0,27.8013,27.9187,27.8013,27.8936,51328.0
2020-09-11 12:50:00,33.26,33.28,33.24,33.26,31094.0,27.902,27.9187,27.8852,27.902,31094.0
2020-09-11 12:55:00,33.27,33.28,33.16,33.18,57708.0,27.9103,27.9187,27.8181,27.8348,57708.0
2020-09-11 13:00:00,33.18,33.2,33.13,33.13,33500.0,27.8348,27.8516,27.7929,27.7929,33500.0
2020-09-11 13:05:00,33.13,33.13,33.06,33.1,24814.0,27.7929,27.7929,27.7342,27.7677,24814.0
2020-09-11 13:10:00,33.11,33.11,33.07,33.1,32948.0,27.7761,27.7761,27.7426,27.7677,32948.0
2020-09-11 13:15:00,33.09,33.17,33.07,33.1,84413.0,27.7593,27.8265,27.7426,27.7677,84413.0
2020-09-11 13:20:00,33.11,33.13,33.04,33.07,29797.0,27.7761,27.7929,27.7174,27.7426,29797.0
2020-09-11 13:25:00,33.07,33.09,32.92,32.92,137274.0,27.7426,27.7593,27.6167,27.6167,137274.0
2020-09-11 13:30:00,32.92,32.96,32.87,32.93,48329.0,27.6167,27.6503,27.5748,27.6251,48329.0
2020-09-11 13:35:00,32.93,33.0,32.92,32.95,49523.0,27.6251,27.6838,27.6167,27.6419,49523.0
2020-09-11 13:40:00,32.94,33.03,32.9,32.98,63961.0,27.6335,27.709,27.6,27.6671,63961.0
2020-09-11 13:45:00,32.98,33.1,32.98,33.06,87063.0,27.6671,27.7677,27.6671,27.7342,87063.0
2020-09-11 13:50:00,33.07,33.13,33.05,33.08,19116.0,27.7426,27.7929,27.7258,27.751,19116.0
2020-09-11 13:55:00,33.08,33.1,33.02,33.07,26875.0,27.751,27.7677,27.7006,27.7426,26875.0
2020-09-11 14:00:00,33.07,33.14,33.04,33.13,46143.0,27.7426,27.8013,27.7174,27.7929,46143.0
2020-09-11 14:05:00,33.13,33.17,33.1,33.13,45835.0,27.7929,27.8265,27.7677,27.7929,45835.0
2020-09-11 14:10:00,33.12,33.17,33.1,33.16,22684.0,27.7845,27.8265,27.7677,27.8181,22684.0
2020-09-11 14:15:00,33.16,33.2,33.15,33.17,16906.0,27.8181,27.8516,27.8097,27.8265,16906.0
2020-09-11 14:20:00,33.16,33.19,33.13,33.18,37438.0,27.8181,27.8432,27.7929,27.8348,37438.0
2020-09-11 14:25:00,33.17,33.19,33.13,33.13,31284.0,27.8265,27.8432,27.7929,27.7929,31284.0
2020-09-11 14:30:00,33.13,33.21,33.12,33.16,51753.0,27.7929,27.86,27.7845,27.8181,51753.0
2020-09-11 14:35:00,33.18,33.2,33.13,33.19,56099.0,27.8348,27.8516,27.7929,27.8432,56099.0
2020-09-11 14:40:00,33.19,33.19,33.1,33.14,65628.0,27.8432,27.8432,27.7677,27.8013,65628.0
2020-09-11 14:45:00,33.14,33.17,33.11,33.12,50729.0,27.8013,27.8265,27.7761,27.7845,50729.0
2020-09-11 14:50:00,33.12,33.18,33.12,33.16,58632.0,27.7845,27.8348,27.7845,27.8181,58632.0
2020-09-11 14:55:00,33.17,33.2,33.15,33.16,56161.0,27.8265,27.8516,27.8097,27.8181,56161.0
2020-09-11 15:00:00,33.16,33.19,33.11,33.12,55932.0,27.8181,27.8432,27.7761,27.7845,55932.0
2020-09-11 15:05:00,33.12,33.14,33.04,33.04,53000.0,27.7845,27.8013,27.7174,27.7174,53000.0
2020-09-11 15:10:00,33.04,33.06,32.99,33.05,82574.0,27.7174,27.7342,27.6755,27.7258,82574.0
2020-09-11 15:15:00,33.05,33.14,33.05,33.12,87789.0,27.7258,27.8013,27.7258,27.7845,87789.0
2020-09-11 15:20:00,33.12,33.22,33.1,33.18,87959.0,27.7845,27.8684,27.7677,27.8348,87959.0
2020-09-11 15:25:00,33.18,33.19,33.06,33.12,167223.0,27.8348,27.8432,27.7342,27.7845,167223.0
2020-09-11 15:30:00,33.12,33.15,33.06,33.06,87313.0,27.7845,27.8097,27.7342,27.7342,87313.0
2020-09-11 15:35:00,33.07,33.08,33.02,33.05,71157.0,27.7426,27.751,27.7006,27.7258,71157.0
2020-09-11 15:40:00,33.05,33.12,33.04,33.11,67449.0,27.7258,27.7845,27.7174,27.7761,67449.0
2020-09-11 15:45:00,33.11,33.17,33.09,33.16,86936.0,27.7761,27.8265,27.7593,27.8181,86936.0
2020-09-11 15:50:00,33.16,33.2,33.12,33.15,151261.0,27.8181,27.8516,27.7845,27.8097,151261.0
2020-09-11 15:55:00,33.15,33.15,33.04,33.11,328003.0,27.8097,27.8097,27.7174,27.7761,328003.0
2020-09-14 09:30:00,33.24,33.31,33.01,33.09,147479.0,27.8852,27.9439,27.6922,27.7593,147479.0
2020-09-14 09:35:00,33.11,33.23,33.1,33.19,56605.0,27.7761,27.8768,27.7677,27.8432,56605.0
2020-09-14 09:40:00,33.18,33.35,33.18,33.23,52154.0,27.8348,27.9775,27.8348,27.8768,52154.0
2020-09-14 09:45:00,33.23,33.23,33.05,33.1,55113.0,27.8768,27.8768,27.7258,27.7677,55113.0
2020-09-14 09:50:00,33.1,33.32,33.09,33.3,39828.0,27.7677,27.9523,27.7593,27.9355,39828.0
2020-09-14 09:55:00,33.29,33.3,33.2,33.24,42216.0,27.9271,27.9355,27.8516,27.8852,42216.0
2020-09-14 10:00:00,33.24,33.3,33.11,33.14,37706.0,27.8852,27.9355,27.7761,27.8013,37706.0
2020-09-14 10:05:00,33.15,33.24,33.14,33.17,36147.0,27.8097,27.8852,27.8013,27.8265,36147.0
2020-09-14 10:10:00,33.18,33.27,33.15,33.17,47642.0,27.8348,27.9103,27.8097,27.8265,47642.0
2020-09-14 10:15:00,33.17,33.26,33.13,33.23,43004.0,27.8265,27.902,27.7929,27.8768,43004.0
2020-09-14 10:20:00,33.25,33.26,33.18,33.22,47463.0,27.8936,27.902,27.8348,27.8684,47463.0
2020-09-14 10:25:00,33.22,33.26,33.11,33.22,53074.0,27.8684,27.902,27.7761,27.8684,53074.0
2020-09-14 10:30:00,33.21,33.36,33.2,33.29,37300.0,27.86,27.9858,27.8516,27.9271,37300.0
2020-09-14 10:35:00,33.29,33.32,33.19,33.2,30421.0,27.9271,27.9523,27.8432,27.8516,30421.0
2020-09-14 10:40:00,33.19,33.29,33.19,33.21,36263.0,27.8432,27.9271,27.8432,27.86,36263.0
2020-09-14 10:45:00,33.21,33.31,33.2,33.24,75547.0,27.86,27.9439,27.8516,27.8852,75547.0
2020-09-14 10:50:00,33.23,33.26,33.18,33.18,29505.0,27.8768,27.902,27.8348,27.8348,29505.0
2020-09-14 10:55:00,33.18,33.2,33.14,33.15,25905.0,27.8348,27.8516,27.8013,27.8097,25905.0
2020-09-14 11:00:00,33.14,33.17,33.1,33.12,30989.0,27.8013,27.8265,27.7677,27.7845,30989.0
2020-09-14 11:05:00,33.12,33.19,33.11,33.18,30337.0,27.7845,27.8432,27.7761,27.8348,30337.0
2020-09-14 11:10:00,33.18,33.32,33.17,33.3,27895.0,27.8348,27.9523,27.8265,27.9355,27895.0
2020-09-14 11:15:00,33.29,33.31,33.26,33.28,65643.0,27.9271,27.9439,27.902,27.9187,65643.0
2020-09-14 11:20:00,33.28,33.37,33.26,33.36,34097.0,27.9187,27.9942,27.902,27.9858,34097.0
2020-09-14 11:25:00,33.36,33.39,33.34,33.38,20853.0,27.9858,28.011,27.9691,28.0026,20853.0
2020-09-14 11:30:00,33.37,33.52,33.37,33.49,53303.0,27.9942,28.1201,27.9942,28.0949,53303.0
2020-09-14 11:35:00,33.48,33.57,33.45,33.53,46206.0,28.0865,28.162,28.0613,28.1285,46206.0
2020-09-14 11:40:00,33.52,33.63,33.48,33.55,62248.0,28.1201,28.2124,28.0865,28.1452,62248.0
2020-09-14 11:45:00,33.55,33.58,33.5,33.55,26225.0,28.1452,28.1704,28.1033,28.1452,26225.0
2020-09-14 11:50:00,33.55,33.56,33.49,33.51,33788.0,28.1452,28.1536,28.0949,28.1117,33788.0
2020-09-14 11:55:00,33.5,33.53,33.42,33.43,41476.0,28.1033,28.1285,28.0362,28.0446,41476.0
2020-09-14 12:00:00,33.42,33.53,33.42,33.52,23329.0,28.0362,28.1285,28.0362,28.1201,23329.0
2020-09-14 12:05:00,33.53,33.54,33.48,33.54,38388.0,28.1285,28.1369,28.0865,28.1369,38388.0
2020-09-14 12:10:00,33.55,33.58,33.54,33.55,28159.0,28.1452,28.1704,28.1369,28.1452,28159.0
2020-09-14 12:15:00,33.55,33.62,33.54,33.61,19114.0,28.1452,28.204,28.1369,28.1956,19114.0
2020-09-14 12:20:00,33.62,33.67,33.58,33.62,35066.0,28.204,28.2459,28.1704,28.204,35066.0
2020-09-14 12:25:00,33.63,33.66,33.57,33.64,25532.0,28.2124,28.2375,28.162,28.2207,25532.0
2020-09-14 12:30:00,33.63,33.68,33.62,33.65,23353.0,28.2124,28.2543,28.204,28.2291,23353.0
2020-09-14 12:35:00,33.65,33.69,33.63,33.65,25750.0,28.2291,28.2627,28.2124,28.2291,25750.0
2020-09-14 12:40:00,33.65,33.68,33.6,33.61,28834.0,28.2291,28.2543,28.1872,28.1956,28834.0
2020-09-14 12:45:00,33.61,33.69,33.61,33.66,29686.0,28.1956,28.2627,28.1956,28.2375,29686.0
2020-09-14 12:50:00,33.66,33.74,33.65,33.74,37405.0,28.2375,28.3046,28.2291,28.3046,37405.0
2020-09-14 12:55:00,33.74,33.77,33.68,33.7,30238.0,28.3046,28.3298,28.2543,28.2711,30238.0
2020-09-14 13:00:00,33.7,33.84,33.69,33.81,40837.0,28.2711,28.3885,28.2627,28.3634,40837.0
2020-09-14 13:05:00,33.8,33.83,33.76,33.8,43126.0,28.355,28.3801,28.3214,28.355,43126.0
2020-09-14 13:10:00,33.8,33.81,33.77,33.8,42865.0,28.355,28.3634,28.3298,28.355,42865.0
2020-09-14 13:15:00,33.79,33.83,33.76,33.78,48229.0,28.3466,28.3801,28.3214,28.3382,48229.0
2020-09-14 13:20:00,33.78,33.79,33.72,33.75,57835.0,28.3382,28.3466,28.2879,28.313,57835.0
2020-09-14 13:25:00,33.75,33.85,33.73,33.84,58551.0,28.313,28.3969,28.2962,28.3885,58551.0
2020-09-14 13:30:00,33.85,33.87,33.77,33.79,47796.0,28.3969,28.4137,28.3298,28.3466,47796.0
2020-09-14 13:35:00,33.77,33.81,33.76,33.79,31886.0,28.3298,28.3634,28.3214,28.3466,31886.0
2020-09-14 13:40:00,33.79,33.79,33.69,33.7,43005.0,28.3466,28.3466,28.2627,28.2711,43005.0
2020-09-14 13:45:00,33.7,33.77,33.7,33.76,49374.0,28.2711,28.3298,28.2711,28.3214,49374.0
2020-09-14 13:50:00,33.76,33.83,33.74,33.82,41946.0,28.3214,28.3801,28.3046,28.3717,41946.0
2020-09-14 13:55:00,33.82,33.85,33.78,33.8,34577.0,28.3717,28.3969,28.3382,28.355,34577.0
2020-09-14 14:00:00,33.8,33.82,33.78,33.78,59691.0,28.355,28.3717,28.3382,28.3382,59691.0
2020-09-14 14:05:00,33.79,33.83,33.78,33.79,53797.0,28.3466,28.3801,28.3382,28.3466,53797.0
2020-09-14 14:10:00,33.79,33.82,33.78,33.8,43837.0,28.3466,28.3717,28.3382,28.355,43837.0
2020-09-14 14:15:00,33.81,33.82,33.71,33.72,35198.0,28.3634,28.3717,28.2795,28.2879,35198.0
2020-09-14 14:20:00,33.72,33.76,33.72,33.75,48434.0,28.2879,28.3214,28.2879,28.313,48434.0
2020-09-14 14:25:00,33.75,33.81,33.72,33.75,48980.0,28.313,28.3634,28.2879,28.313,48980.0
2020-09-14 14:30:00,33.75,33.81,33.74,33.77,63006.0,28.313,28.3634,28.3046,28.3298,63006.0
2020-09-14 14:35:00,33.78,33.8,33.75,33.77,53868.0,28.3382,28.355,28.313,28.3298,53868.0
2020-09-14 14:40:00,33.77,33.83,33.76,33.83,64850.0,28.3298,28.3801,28.3214,28.3801,64850.0
2020-09-14 14:45:00,33.82,33.83,33.8,33.8,34384.0,28.3717,28.3801,28.355,28.355,34384.0
2020-09-14 14:50:00,33.81,33.87,33.81,33.82,46787.0,28.3634,28.4137,28.3634,28.3717,46787.0
2020-09-14 14:55:00,33.82,33.82,33.72,33.77,94229.0,28.3717,28.3717,28.2879,28.3298,94229.0
2020-09-14 15:00:00,33.76,33.8,33.69,33.7,30234.0,28.3214,28.355,28.2627,28.2711,30234.0
2020-09-14 15:05:00,33.7,33.75,33.67,33.75,56150.0,28.2711,28.313,28.2459,28.313,56150.0
2020-09-14 15:10:00,33.74,33.76,33.68,33.7,128353.0,28.3046,28.3214,28.2543,28.2711,128353.0
2020-09-14 15:15:00,33.69,33.72,33.67,33.69,55477.0,28.2627,28.2879,28.2459,28.2627,55477.0
2020-09-14 15:20:00,33.69,33.69,33.57,33.63,71285.0,28.2627,28.2627,28.162,28.2124,71285.0
2020-09-14 15:25:00,33.63,33.7,33.63,33.68,64467.0,28.2124,28.2711,28.2124,28.2543,64467.0
2020-09-14 15:30:00,33.69,33.7,33.58,33.64,56109.0,28.2627,28.2711,28.1704,28.2207,56109.0
2020-09-14 15:35:00,33.63,33.63,33.57,33.6,59808.0,28.2124,28.2124,28.162,28.1872,59808.0
2020-09-14 15:40:00,33.6,33.63,33.59,33.63,65194.0,28.1872,28.2124,28.1788,28.2124,65194.0
2020-09-14 15:45:00,33.64,33.7,33.62,33.7,86534.0,28.2207,28.2711,28.204,28.2711,86534.0
2020-09-14 15:50:00,33.69,33.7,33.62,33.63,97776.0,28.2627,28.2711,28.204,28.2124,97776.0
2020-09-14 15:55:00,33.63,33.64,33.52,33.52,271205.0,28.2124,28.2207,28.1201,28.1201,271205.0
2020-09-15 09:30:00,33.73,34.05,33.68,34.04,149416.0,28.2962,28.5647,28.2543,28.5563,149416.0
2020-09-15 09:35:00,34.04,34.14,34.02,34.1,56908.0,28.5563,28.6402,28.5395,28.6066,56908.0
2020-09-15 09:40:00,34.11,34.22,33.94,33.98,77111.0,28.615,28.7073,28.4724,28.506,77111.0
2020-09-15 09:45:00,33.97,33.97,33.75,33.8,68432.0,28.4976,28.4976,28.313,28.355,68432.0
2020-09-15 09:50:00,33.79,33.85,33.74,33.74,90820.0,28.3466,28.3969,28.3046,28.3046,90820.0
2020-09-15 09:55:00,33.75,33.75,33.64,33.68,81452.0,28.313,28.313,28.2207,28.2543,81452.0
2020-09-15 10:00:00,33.68,33.87,33.64,33.76,78221.0,28.2543,28.4137,28.2207,28.3214,78221.0
2020-09-15 10:05:00,33.76,33.83,33.73,33.74,59388.0,28.3214,28.3801,28.2962,28.3046,59388.0
2020-09-15 10:10:00,33.75,33.76,33.67,33.75,50073.0,28.313,28.3214,28.2459,28.313,50073.0
2020-09-15 10:15:00,33.76,33.9,33.74,33.87,25081.0,28.3214,28.4389,28.3046,28.4137,25081.0
2020-09-15 10:20:00,33.86,33.86,33.67,33.74,62587.0,28.4053,28.4053,28.2459,28.3046,62587.0
2020-09-15 10:25:00,33.74,33.81,33.71,33.73,205879.0,28.3046,28.3634,28.2795,28.2962,205879.0
2020-09-15 10:30:00,33.72,33.81,33.67,33.78,83504.0,28.2879,28.3634,28.2459,28.3382,83504.0
2020-09-15 10:35:00,33.77,33.9,33.75,33.89,40271.0,28.3298,28.4389,28.313,28.4305,40271.0
2020-09-15 10:40:00,33.89,33.98,33.85,33.88,105763.0,28.4305,28.506,28.3969,28.4221,105763.0
2020-09-15 10:45:00,33.89,33.92,33.81,33.92,25564.0,28.4305,28.4556,28.3634,28.4556,25564.0
2020-09-15 10:50:00,33.92,33.97,33.87,33.89,44411.0,28.4556,28.4976,28.4137,28.4305,44411.0
2020-09-15 10:55:00,33.89,33.92,33.82,33.83,34424.0,28.4305,28.4556,28.3717,28.3801,34424.0
2020-09-15 11:00:00,33.83,33.94,33.82,33.87,40932.0,28.3801,28.4724,28.3717,28.4137,40932.0
2020-09-15 11:05:00,33.86,33.91,33.84,33.85,39550.0,28.4053,28.4472,28.3885,28.3969,39550.0
2020-09-15 11:10:00,33.86,33.87,33.78,33.79,33744.0,28.4053,28.4137,28.3382,28.3466,33744.0
2020-09-15 11:15:00,33.79,33.85,33.76,33.84,54350.0,28.3466,28.3969,28.3214,28.3885,54350.0
2020-09-15 11:20:00,33.84,33.94,33.84,33.9,148706.0,28.3885,28.4724,28.3885,28.4389,148706.0
2020-09-15 11:25:00,33.91,33.92,33.82,33.85,54088.0,28.4472,28.4556,28.3717,28.3969,54088.0
2020-09-15 11:30:00,33.83,33.92,33.81,33.91,76002.0,28.3801,28.4556,28.3634,28.4472,76002.0
2020-09-15 11:35:00,33.91,34.02,33.9,33.98,89898.0,28.4472,28.5395,28.4389,28.506,89898.0
2020-09-15 11:40:00,33.97,33.97,33.86,33.92,32060.0,28.4976,28.4976,28.4053,28.4556,32060.0
2020-09-15 11:45:00,33.93,33.94,33.85,33.94,39696.0,28.464,28.4724,28.3969,28.4724,39696.0
2020-09-15 11:50:00,33.94,33.97,33.88,33.9,51250.0,28.4724,28.4976,28.4221,28.4389,51250.0
2020-09-15 11:55:00,33.9,33.91,33.83,33.83,15972.0,28.4389,28.4472,28.3801,28.3801,15972.0
2020-09-15 12:00:00,33.83,33.87,33.81,33.86,41588.0,28.3801,28.4137,28.3634,28.4053,41588.0
2020-09-15 12:05:00,33.85,33.87,33.78,33.8,29871.0,28.3969,28.4137,28.3382,28.355,29871.0
2020-09-15 12:10:00,33.8,33.83,33.76,33.79,31165.0,28.355,28.3801,28.3214,28.3466,31165.0
2020-09-15 12:15:00,33.79,33.91,33.78,33.91,53229.0,28.3466,28.4472,28.3382,28.4472,53229.0
2020-09-15 12:20:00,33.91,33.92,33.84,33.86,32222.0,28.4472,28.4556,28.3885,28.4053,32222.0
2020-09-15 12:25:00,33.87,33.88,33.83,33.84,20449.0,28.4137,28.4221,28.3801,28.3885,20449.0
2020-09-15 12:30:00,33.84,33.91,33.83,33.89,40053.0,28.3885,28.4472,28.3801,28.4305,40053.0
2020-09-15 12:35:00,33.89,33.93,33.88,33.89,34048.0,28.4305,28.464,28.4221,28.4305,34048.0
2020-09-15 12:40:00,33.9,33.9,33.74,33.77,154067.0,28.4389,28.4389,28.3046,28.3298,154067.0
2020-09-15 12:45:00,33.76,33.88,33.76,33.85,62135.0,28.3214,28.4221,28.3214,28.3969,62135.0
2020-09-15 12:50:00,33.84,33.89,33.82,33.84,22602.0,28.3885,28.4305,28.3717,28.3885,22602.0
2020-09-15 12:55:00,33.84,33.87,33.83,33.86,23285.0,28.3885,28.4137,28.3801,28.4053,23285.0
2020-09-15 13:00:00,33.87,33.93,33.85,33.91,90051.0,28.4137,28.464,28.3969,28.4472,90051.0
2020-09-15 13:05:00,33.91,33.99,33.85,33.96,489741.0,28.4472,28.5144,28.3969,28.4892,489741.0
2020-09-15 13:10:00,33.96,34.02,33.94,34.0,61592.0,28.4892,28.5395,28.4724,28.5227,61592.0
2020-09-15 13:15:00,34.0,34.0,33.94,33.95,70660.0,28.5227,28.5227,28.4724,28.4808,70660.0
2020-09-15 13:20:00,33.95,33.96,33.93,33.95,19564.0,28.4808,28.4892,28.464,28.4808,19564.0
2020-09-15 13:25:00,33.95,34.01,33.95,34.01,46631.0,28.4808,28.5311,28.4808,28.5311,46631.0
2020-09-15 13:30:00,34.01,34.02,33.99,34.01,47075.0,28.5311,28.5395,28.5144,28.5311,47075.0
2020-09-15 13:35:00,34.02,34.08,34.01,34.05,23986.0,28.5395,28.5899,28.5311,28.5647,23986.0
2020-09-15 13:40:00,34.05,34.09,33.96,33.97,35344.0,28.5647,28.5982,28.4892,28.4976,35344.0
2020-09-15 13:45:00,33.96,34.0,33.95,33.97,17775.0,28.4892,28.5227,28.4808,28.4976,17775.0
2020-09-15 13:50:00,33.98,33.98,33.9,33.9,22705.0,28.506,28.506,28.4389,28.4389,22705.0
2020-09-15 13:55:00,33.91,33.96,33.9,33.95,30253.0,28.4472,28.4892,28.4389,28.4808,30253.0
2020-09-15 14:00:00,33.95,33.96,33.89,33.9,57667.0,28.4808,28.4892,28.4305,28.4389,57667.0
2020-09-15 14:05:00,33.9,33.91,33.82,33.83,27076.0,28.4389,28.4472,28.3717,28.3801,27076.0
2020-09-15 14:10:00,33.82,33.86,33.81,33.83,13407.0,28.3717,28.4053,28.3634,28.3801,13407.0
2020-09-15 14:15:00,33.84,33.95,33.82,33.92,188156.0,28.3885,28.4808,28.3717,28.4556,188156.0
2020-09-15 14:20:00,33.92,33.92,33.88,33.89,14434.0,28.4556,28.4556,28.4221,28.4305,14434.0
2020-09-15 14:25:00,33.89,33.98,33.82,33.93,156214.0,28.4305,28.506,28.3717,28.464,156214.0
2020-09-15 14:30:00,33.93,33.94,33.87,33.9,33609.0,28.464,28.4724,28.4137,28.4389,33609.0
2020-09-15 14:35:00,33.9,33.99,33.85,33.9,214565.0,28.4389,28.5144,28.3969,28.4389,214565.0
2020-09-15 14:40:00,33.91,34.0,33.9,33.95,117522.0,28.4472,28.5227,28.4389,28.4808,117522.0
2020-09-15 14:45:00,33.96,33.97,33.87,33.88,57722.0,28.4892,28.4976,28.4137,28.4221,57722.0
2020-09-15 14:50:00,33.86,33.87,33.77,33.77,41717.0,28.4053,28.4137,28.3298,28.3298,41717.0
2020-09-15 14:55:00,33.77,33.85,33.75,33.85,88435.0,28.3298,28.3969,28.313,28.3969,88435.0
2020-09-15 15:00:00,33.84,33.88,33.75,33.8,124935.0,28.3885,28.4221,28.313,28.355,124935.0
2020-09-15 15:05:00,33.8,33.82,33.74,33.81,166564.0,28.355,28.3717,28.3046,28.3634,166564.0
2020-09-15 15:10:00,33.81,33.85,33.76,33.82,174592.0,28.3634,28.3969,28.3214,28.3717,174592.0
2020-09-15 15:15:00,33.8,33.87,33.78,33.81,131806.0,28.355,28.4137,28.3382,28.3634,131806.0
2020-09-15 15:20:00,33.8,33.81,33.64,33.64,46556.0,28.355,28.3634,28.2207,28.2207,46556.0
2020-09-15 15:25:00,33.65,33.72,33.64,33.67,98079.0,28.2291,28.2879,28.2207,28.2459,98079.0
2020-09-15 15:30:00,33.67,33.68,33.61,33.66,96321.0,28.2459,28.2543,28.1956,28.2375,96321.0
2020-09-15 15:35:00,33.66,33.72,33.63,33.71,207347.0,28.2375,28.2879,28.2124,28.2795,207347.0
2020-09-15 15:40:00,33.72,33.73,33.64,33.65,235286.0,28.2879,28.2962,28.2207,28.2291,235286.0
2020-09-15 15:45:00,33.65,33.72,33.63,33.69,166766.0,28.2291,28.2879,28.2124,28.2627,166766.0
2020-09-15 15:50:00,33.69,33.73,33.64,33.7,131521.0,28.2627,28.2962,28.2207,28.2711,131521.0
2020-09-15 15:55:00,33.69,33.81,33.66,33.8,562666.0,28.2627,28.3634,28.2375,28.355,562666.0
2020-09-16 09:30:00,34.12,34.12,33.78,33.89,164035.0,28.6234,28.6234,28.3382,28.4305,164035.0
2020-09-16 09:35:00,33.88,33.94,33.65,33.73,155026.0,28.4221,28.4724,28.2291,28.2962,155026.0
2020-09-16 09:40:00,33.73,33.87,33.71,33.79,87282.0,28.2962,28.4137,28.2795,28.3466,87282.0
2020-09-16 09:45:00,33.77,33.92,33.73,33.84,63067.0,28.3298,28.4556,28.2962,28.3885,63067.0
2020-09-16 09:50:00,33.85,33.97,33.84,33.93,65356.0,28.3969,28.4976,28.3885,28.464,65356.0
2020-09-16 09:55:00,33.92,34.02,33.89,34.02,46684.0,28.4556,28.5395,28.4305,28.5395,46684.0
2020-09-16 10:00:00,34.01,34.19,34.0,34.11,50729.0,28.5311,28.6821,28.5227,28.615,50729.0
2020-09-16 10:05:00,34.11,34.27,34.1,34.25,71475.0,28.615,28.7493,28.6066,28.7325,71475.0
2020-09-16 10:10:00,34.25,34.36,34.24,34.31,175416.0,28.7325,28.8248,28.7241,28.7828,175416.0
2020-09-16 10:15:00,34.3,34.44,34.28,34.29,244518.0,28.7744,28.8919,28.7576,28.766,244518.0
2020-09-16 10:20:00,34.28,34.29,34.2,34.23,87071.0,28.7576,28.766,28.6905,28.7157,87071.0
2020-09-16 10:25:00,34.22,34.5,34.19,34.29,91067.0,28.7073,28.9422,28.6821,28.766,91067.0
2020-09-16 10:30:00,34.3,34.31,34.14,34.21,162102.0,28.7744,28.7828,28.6402,28.6989,162102.0
2020-09-16 10:35:00,34.22,34.28,34.17,34.25,41426.0,28.7073,28.7576,28.6654,28.7325,41426.0
2020-09-16 10:40:00,34.25,34.37,34.24,34.33,39887.0,28.7325,28.8331,28.7241,28.7996,39887.0
2020-09-16 10:45:00,34.34,34.42,34.32,34.32,46794.0,28.808,28.8751,28.7912,28.7912,46794.0
2020-09-16 10:50:00,34.32,34.51,34.32,34.49,44820.0,28.7912,28.9506,28.7912,28.9338,44820.0
2020-09-16 10:55:00,34.49,34.55,34.44,34.55,48815.0,28.9338,28.9841,28.8919,28.9841,48815.0
2020-09-16 11:00:00,34.54,34.72,34.54,34.72,95453.0,28.9758,29.1268,28.9758,29.1268,95453.0
2020-09-16 11:05:00,34.71,34.77,34.62,34.76,47833.0,29.1184,29.1687,29.0429,29.1603,47833.0
2020-09-16 11:10:00,34.76,34.82,34.74,34.74,193069.0,29.1603,29.2106,29.1435,29.1435,193069.0
2020-09-16 11:15:00,34.74,34.88,34.74,34.82,55516.0,29.1435,29.261,29.1435,29.2106,55516.0
2020-09-16 11:20:00,34.81,34.87,34.77,34.85,40755.0,29.2023,29.2526,29.1687,29.2358,40755.0
2020-09-16 11:25:00,34.84,34.88,34.8,34.85,40911.0,29.2274,29.261,29.1939,29.2358,40911.0
2020-09-16 11:30:00,34.84,34.91,34.84,34.87,198256.0,29.2274,29.2862,29.2274,29.2526,198256.0
2020-09-16 11:35:00,34.87,34.89,34.75,34.87,77038.0,29.2526,29.2694,29.1519,29.2526,77038.0
2020-09-16 11:40:00,34.87,34.97,34.84,34.94,64412.0,29.2526,29.3365,29.2274,29.3113,64412.0
2020-09-16 11:45:00,34.95,34.96,34.88,34.95,53172.0,29.3197,29.3281,29.261,29.3197,53172.0
2020-09-16 11:50:00,34.95,34.97,34.93,34.95,54513.0,29.3197,29.3365,29.3029,29.3197,54513.0
2020-09-16 11:55:00,34.95,35.02,34.94,34.98,98709.0,29.3197,29.3784,29.3113,29.3449,98709.0
2020-09-16 12:00:00,34.98,35.04,34.85,34.89,103734.0,29.3449,29.3952,29.2358,29.2694,103734.0
2020-09-16 12:05:00,34.89,34.9,34.8,34.84,47411.0,29.2694,29.2778,29.1939,29.2274,47411.0
2020-09-16 12:10:00,34.85,34.9,34.81,34.86,67465.0,29.2358,29.2778,29.2023,29.2442,67465.0
2020-09-16 12:15:00,34.85,34.88,34.78,34.88,42221.0,29.2358,29.261,29.1771,29.261,42221.0
2020-09-16 12:20:00,34.88,34.92,34.84,34.9,35376.0,29.261,29.2945,29.2274,29.2778,35376.0
2020-09-16 12:25:00,34.9,35.0,34.87,34.98,71360.0,29.2778,29.3617,29.2526,29.3449,71360.0
2020-09-16 12:30:00,34.97,34.98,34.91,34.98,56336.0,29.3365,29.3449,29.2862,29.3449,56336.0
2020-09-16 12:35:00,34.97,35.05,34.92,35.04,36857.0,29.3365,29.4036,29.2945,29.3952,36857.0
2020-09-16 12:40:00,35.03,35.12,34.99,35.11,45503.0,29.3868,29.4623,29.3533,29.4539,45503.0
2020-09-16 12:45:00,35.12,35.19,35.11,35.14,49845.0,29.4623,29.521,29.4539,29.4791,49845.0
2020-09-16 12:50:00,35.14,35.19,35.09,35.12,23502.0,29.4791,29.521,29.4372,29.4623,23502.0
2020-09-16 12:55:00,35.11,35.12,34.95,35.0,30958.0,29.4539,29.4623,29.3197,29.3617,30958.0
2020-09-16 13:00:00,34.99,35.03,34.92,34.94,58620.0,29.3533,29.3868,29.2945,29.3113,58620.0
2020-09-16 13:05:00,34.93,35.02,34.92,35.01,31915.0,29.3029,29.3784,29.2945,29.37,31915.0
2020-09-16 13:10:00,35.01,35.01,34.93,34.98,34656.0,29.37,29.37,29.3029,29.3449,34656.0
2020-09-16 13:15:00,34.98,35.11,34.96,35.09,26277.0,29.3449,29.4539,29.3281,29.4372,26277.0
2020-09-16 13:20:00,35.09,35.12,35.06,35.09,26563.0,29.4372,29.4623,29.412,29.4372,26563.0
2020-09-16 13:25:00,35.08,35.08,34.91,34.93,119529.0,29.4288,29.4288,29.2862,29.3029,119529.0
2020-09-16 13:30:00,34.94,35.06,34.9,35.03,264472.0,29.3113,29.412,29.2778,29.3868,264472.0
2020-09-16 13:35:00,35.03,35.04,34.99,35.02,61711.0,29.3868,29.3952,29.3533,29.3784,61711.0
2020-09-16 13:40:00,35.03,35.05,35.0,35.04,52222.0,29.3868,29.4036,29.3617,29.3952,52222.0
2020-09-16 13:45:00,35.05,35.11,35.01,35.09,65294.0,29.4036,29.4539,29.37,29.4372,65294.0
2020-09-16 13:50:00,35.09,35.13,35.06,35.1,72507.0,29.4372,29.4707,29.412,29.4455,72507.0
2020-09-16 13:55:00,35.1,35.12,35.07,35.07,32173.0,29.4455,29.4623,29.4204,29.4204,32173.0
2020-09-16 14:00:00,35.07,35.22,35.03,35.15,57574.0,29.4204,29.5462,29.3868,29.4875,57574.0
2020-09-16 14:05:00,35.15,35.21,35.1,35.2,42376.0,29.4875,29.5378,29.4455,29.5294,42376.0
2020-09-16 14:10:00,35.2,35.26,35.13,35.23,51462.0,29.5294,29.5798,29.4707,29.5546,51462.0
2020-09-16 14:15:00,35.22,35.35,35.22,35.3,59800.0,29.5462,29.6553,29.5462,29.6133,59800.0
2020-09-16 14:20:00,35.31,35.41,35.31,35.4,44953.0,29.6217,29.7056,29.6217,29.6972,44953.0
2020-09-16 14:25:00,35.39,35.4,35.32,35.35,30146.0,29.6888,29.6972,29.6301,29.6553,30146.0
2020-09-16 14:30:00,35.34,35.41,35.34,35.36,44878.0,29.6469,29.7056,29.6469,29.6637,44878.0
2020-09-16 14:35:00,35.36,35.47,35.34,35.46,62950.0,29.6637,29.7559,29.6469,29.7475,62950.0
2020-09-16 14:40:00,35.46,35.52,35.45,35.47,72083.0,29.7475,29.7979,29.7392,29.7559,72083.0
2020-09-16 14:45:00,35.48,35.53,35.42,35.51,88449.0,29.7643,29.8063,29.714,29.7895,88449.0
2020-09-16 14:50:00,35.51,35.51,35.4,35.45,41921.0,29.7895,29.7895,29.6972,29.7392,41921.0
2020-09-16 14:55:00,35.45,35.48,35.37,35.47,52735.0,29.7392,29.7643,29.672,29.7559,52735.0
2020-09-16 15:00:00,35.47,35.5,35.34,35.35,59045.0,29.7559,29.7811,29.6469,29.6553,59045.0
2020-09-16 15:05:00,35.36,35.37,35.12,35.13,80957.0,29.6637,29.672,29.4623,29.4707,80957.0
2020-09-16 15:10:00,35.13,35.14,34.89,35.09,343105.0,29.4707,29.4791,29.2694,29.4372,343105.0
2020-09-16 15:15:00,35.07,35.2,35.0,35.2,155324.0,29.4204,29.5294,29.3617,29.5294,155324.0
2020-09-16 15:20:00,35.19,35.24,35.14,35.19,122841.0,29.521,29.563,29.4791,29.521,122841.0
2020-09-16 15:25:00,35.19,35.21,35.05,35.07,109540.0,29.521,29.5378,29.4036,29.4204,109540.0
2020-09-16 15:30:00,35.07,35.11,34.97,35.11,109838.0,29.4204,29.4539,29.3365,29.4539,109838.0
2020-09-16 15:35:00,35.11,35.16,35.01,35.07,104588.0,29.4539,29.4959,29.37,29.4204,104588.0
2020-09-16 15:40:00,35.07,35.11,34.99,35.1,176700.0,29.4204,29.4539,29.3533,29.4455,176700.0
2020-09-16 15:45:00,35.11,35.17,35.08,35.11,130505.0,29.4539,29.5043,29.4288,29.4539,130505.0
2020-09-16 15:50:00,35.11,35.18,34.98,35.01,184147.0,29.4539,29.5127,29.3449,29.37,184147.0
2020-09-16 15:55:00,35.01,35.09,34.97,35.09,732828.0,29.37,29.4372,29.3365,29.4372,732828.0
2020-09-17 09:30:00,34.4,34.59,34.16,34.48,241638.0,28.8583,29.0177,28.657,28.9254,241638.0
2020-09-17 09:35:00,34.47,34.52,34.3,34.51,327998.0,28.917,28.959,28.7744,28.9506,327998.0
2020-09-17 09:40:00,34.51,34.56,34.33,34.42,170666.0,28.9506,28.9925,28.7996,28.8751,170666.0
2020-09-17 09:45:00,34.43,34.69,34.42,34.63,299822.0,28.8835,29.1016,28.8751,29.0513,299822.0
2020-09-17 09:50:00,34.63,34.84,34.59,34.78,62641.0,29.0513,29.2274,29.0177,29.1771,62641.0
2020-09-17 09:55:00,34.76,34.87,34.71,34.85,40727.0,29.1603,29.2526,29.1184,29.2358,40727.0
2020-09-17 10:00:00,34.84,34.89,34.73,34.89,30830.0,29.2274,29.2694,29.1351,29.2694,30830.0
2020-09-17 10:05:00,34.89,34.99,34.85,34.88,50626.0,29.2694,29.3533,29.2358,29.261,50626.0
2020-09-17 10:10:00,34.89,35.1,34.87,35.09,54891.0,29.2694,29.4455,29.2526,29.4372,54891.0
2020-09-17 10:15:00,35.08,35.1,34.95,35.08,34704.0,29.4288,29.4455,29.3197,29.4288,34704.0
2020-09-17 10:20:00,35.09,35.3,35.09,35.17,62986.0,29.4372,29.6133,29.4372,29.5043,62986.0
2020-09-17 10:25:00,35.17,35.21,35.04,35.13,105593.0,29.5043,29.5378,29.3952,29.4707,105593.0
2020-09-17 10:30:00,35.13,35.18,34.93,35.01,114990.0,29.4707,29.5127,29.3029,29.37,114990.0
2020-09-17 10:35:00,35.02,35.11,34.93,35.08,78052.0,29.3784,29.4539,29.3029,29.4288,78052.0
2020-09-17 10:40:00,35.07,35.14,34.95,35.11,109734.0,29.4204,29.4791,29.3197,29.4539,109734.0
2020-09-17 10:45:00,35.1,35.26,35.1,35.26,74664.0,29.4455,29.5798,29.4455,29.5798,74664.0
2020-09-17 10:50:00,35.26,35.33,35.17,35.17,155484.0,29.5798,29.6385,29.5043,29.5043,155484.0
2020-09-17 10:55:00,35.17,35.24,35.11,35.21,57029.0,29.5043,29.563,29.4539,29.5378,57029.0
2020-09-17 11:00:00,35.21,35.35,35.21,35.33,54921.0,29.5378,29.6553,29.5378,29.6385,54921.0
2020-09-17 11:05:00,35.33,35.36,35.24,35.32,133504.0,29.6385,29.6637,29.563,29.6301,133504.0
2020-09-17 11:10:00,35.32,35.5,35.32,35.5,135949.0,29.6301,29.7811,29.6301,29.7811,135949.0
2020-09-17 11:15:00,35.5,35.55,35.42,35.5,342243.0,29.7811,29.823,29.714,29.7811,342243.0
2020-09-17 11:20:00,35.49,35.6,35.47,35.49,228156.0,29.7727,29.865,29.7559,29.7727,228156.0
2020-09-17 11:25:00,35.49,35.58,35.42,35.56,151931.0,29.7727,29.8482,29.714,29.8314,151931.0
2020-09-17 11:30:00,35.56,35.65,35.52,35.63,184087.0,29.8314,29.9069,29.7979,29.8902,184087.0
2020-09-17 11:35:00,35.63,35.69,35.54,35.58,200089.0,29.8902,29.9405,29.8147,29.8482,200089.0
2020-09-17 11:40:00,35.58,35.74,35.58,35.72,184249.0,29.8482,29.9824,29.8482,29.9657,184249.0
2020-09-17 11:45:00,35.72,35.84,35.68,35.8,192100.0,29.9657,30.0663,29.9321,30.0328,192100.0
2020-09-17 11:50:00,35.81,35.88,35.78,35.81,146314.0,30.0412,30.0999,30.016,30.0412,146314.0
2020-09-17 11:55:00,35.82,35.86,35.69,35.78,222979.0,30.0496,30.0831,29.9405,30.016,222979.0
2020-09-17 12:00:00,35.77,35.84,35.76,35.8,68411.0,30.0076,30.0663,29.9992,30.0328,68411.0
2020-09-17 12:05:00,35.8,35.83,35.71,35.75,68818.0,30.0328,30.0579,29.9573,29.9908,68818.0
2020-09-17 12:10:00,35.75,35.78,35.68,35.69,213730.0,29.9908,30.016,29.9321,29.9405,213730.0
2020-09-17 12:15:00,35.68,35.69,35.42,35.5,173602.0,29.9321,29.9405,29.714,29.7811,173602.0
2020-09-17 12:20:00,35.51,35.53,35.45,35.5,172181.0,29.7895,29.8063,29.7392,29.7811,172181.0
2020-09-17 12:25:00,35.5,35.53,35.4,35.48,63222.0,29.7811,29.8063,29.6972,29.7643,63222.0
2020-09-17 12:30:00,35.48,35.53,35.46,35.46,52964.0,29.7643,29.8063,29.7475,29.7475,52964.0
2020-09-17 12:35:00,35.47,35.6,35.45,35.58,190388.0,29.7559,29.865,29.7392,29.8482,190388.0
2020-09-17 12:40:00,35.58,35.69,35.57,35.68,90378.0,29.8482,29.9405,29.8398,29.9321,90378.0
2020-09-17 12:45:00,35.69,35.73,35.64,35.7,151933.0,29.9405,29.9741,29.8986,29.9489,151933.0
2020-09-17 12:50:00,35.7,35.77,35.68,35.69,78054.0,29.9489,30.0076,29.9321,29.9405,78054.0
2020-09-17 12:55:00,35.7,35.78,35.68,35.76,97334.0,29.9489,30.016,29.9321,29.9992,97334.0
2020-09-17 13:00:00,35.75,35.81,35.72,35.76,164459.0,29.9908,30.0412,29.9657,29.9992,164459.0
2020-09-17 13:05:00,35.76,35.83,35.74,35.79,62292.0,29.9992,30.0579,29.9824,30.0244,62292.0
2020-09-17 13:10:00,35.79,35.82,35.73,35.76,109576.0,30.0244,30.0496,29.9741,29.9992,109576.0
2020-09-17 13:15:00,35.77,35.8,35.7,35.75,52639.0,30.0076,30.0328,29.9489,29.9908,52639.0
2020-09-17 13:20:00,35.74,35.82,35.72,35.74,29677.0,29.9824,30.0496,29.9657,29.9824,29677.0
2020-09-17 13:25:00,35.74,35.75,35.72,35.75,50397.0,29.9824,29.9908,29.9657,29.9908,50397.0
2020-09-17 13:30:00,35.75,35.8,35.74,35.76,59867.0,29.9908,30.0328,29.9824,29.9992,59867.0
2020-09-17 13:35:00,35.77,35.78,35.69,35.75,116791.0,30.0076,30.016,29.9405,29.9908,116791.0
2020-09-17 13:40:00,35.74,35.78,35.7,35.77,73468.0,29.9824,30.016,29.9489,30.0076,73468.0
2020-09-17 13:45:00,35.77,35.79,35.65,35.71,127324.0,30.0076,30.0244,29.9069,29.9573,127324.0
2020-09-17 13:50:00,35.71,35.75,35.69,35.73,59112.0,29.9573,29.9908,29.9405,29.9741,59112.0
2020-09-17 13:55:00,35.72,35.73,35.63,35.64,114343.0,29.9657,29.9741,29.8902,29.8986,114343.0
2020-09-17 14:00:00,35.65,35.65,35.55,35.63,60474.0,29.9069,29.9069,29.823,29.8902,60474.0
2020-09-17 14:05:00,35.62,35.65,35.59,35.59,33832.0,29.8818,29.9069,29.8566,29.8566,33832.0
2020-09-17 14:10:00,35.6,35.7,35.59,35.7,65880.0,29.865,29.9489,29.8566,29.9489,65880.0
2020-09-17 14:15:00,35.7,35.75,35.63,35.66,54800.0,29.9489,29.9908,29.8902,29.9153,54800.0
2020-09-17 14:20:00,35.67,35.71,35.65,35.69,79854.0,29.9237,29.9573,29.9069,29.9405,79854.0
2020-09-17 14:25:00,35.7,35.77,35.69,35.76,247379.0,29.9489,30.0076,29.9405,29.9992,247379.0
2020-09-17 14:30:00,35.75,35.95,35.74,35.91,145793.0,29.9908,30.1586,29.9824,30.1251,145793.0
2020-09-17 14:35:00,35.91,35.92,35.84,35.88,106877.0,30.1251,30.1334,30.0663,30.0999,106877.0
2020-09-17 14:40:00,35.88,35.89,35.79,35.8,124325.0,30.0999,30.1083,30.0244,30.0328,124325.0
2020-09-17 14:45:00,35.8,35.84,35.78,35.81,38030.0,30.0328,30.0663,30.016,30.0412,38030.0
2020-09-17 14:50:00,35.82,35.9,35.81,35.86,75097.0,30.0496,30.1167,30.0412,30.0831,75097.0
2020-09-17 14:55:00,35.86,35.9,35.85,35.9,60130.0,30.0831,30.1167,30.0747,30.1167,60130.0
2020-09-17 15:00:00,35.9,35.91,35.66,35.7,176312.0,30.1167,30.1251,29.9153,29.9489,176312.0
2020-09-17 15:05:00,35.7,35.79,35.67,35.77,164908.0,29.9489,30.0244,29.9237,30.0076,164908.0
2020-09-17 15:10:00,35.77,35.88,35.75,35.8,84766.0,30.0076,30.0999,29.9908,30.0328,84766.0
2020-09-17 15:15:00,35.8,35.84,35.72,35.72,159230.0,30.0328,30.0663,29.9657,29.9657,159230.0
2020-09-17 15:20:00,35.73,35.84,35.73,35.78,108199.0,29.9741,30.0663,29.9741,30.016,108199.0
2020-09-17 15:25:00,35.78,35.9,35.77,35.88,122725.0,30.016,30.1167,30.0076,30.0999,122725.0
2020-09-17 15:30:00,35.88,35.94,35.84,35.94,177389.0,30.0999,30.1502,30.0663,30.1502,177389.0
2020-09-17 15:35:00,35.95,35.96,35.81,35.89,109281.0,30.1586,30.167,30.0412,30.1083,109281.0
2020-09-17 15:40:00,35.9,35.92,35.85,35.87,143521.0,30.1167,30.1334,30.0747,30.0915,143521.0
2020-09-17 15:45:00,35.87,35.97,35.81,35.97,279928.0,30.0915,30.1754,30.0412,30.1754,279928.0
2020-09-17 15:50:00,35.96,36.02,35.93,36.0,468310.0,30.167,30.2173,30.1418,30.2006,468310.0
2020-09-17 15:55:00,36.0,36.11,35.92,36.09,731761.0,30.2006,30.2928,30.1334,30.2761,731761.0
2020-09-18 09:30:00,35.8,36.45,35.79,36.34,1115750.0,30.0328,30.5781,30.0244,30.4858,1115750.0
2020-09-18 09:35:00,36.37,36.39,35.82,35.98,262601.0,30.511,30.5277,30.0496,30.1838,262601.0
2020-09-18 09:40:00,35.98,36.05,35.77,35.96,146482.0,30.1838,30.2425,30.0076,30.167,146482.0
2020-09-18 09:45:00,35.96,35.96,35.51,35.56,241802.0,30.167,30.167,29.7895,29.8314,241802.0
2020-09-18 09:50:00,35.57,35.65,35.41,35.46,184064.0,29.8398,29.9069,29.7056,29.7475,184064.0
2020-09-18 09:55:00,35.46,35.57,35.4,35.45,64789.0,29.7475,29.8398,29.6972,29.7392,64789.0
2020-09-18 10:00:00,35.45,35.58,35.44,35.54,85373.0,29.7392,29.8482,29.7308,29.8147,85373.0
2020-09-18 10:05:00,35.53,35.59,35.44,35.54,81819.0,29.8063,29.8566,29.7308,29.8147,81819.0
2020-09-18 10:10:00,35.53,35.67,35.51,35.65,84887.0,29.8063,29.9237,29.7895,29.9069,84887.0
2020-09-18 10:15:00,35.66,35.71,35.63,35.7,69935.0,29.9153,29.9573,29.8902,29.9489,69935.0
2020-09-18 10:20:00,35.71,35.91,35.71,35.84,74660.0,29.9573,30.1251,29.9573,30.0663,74660.0
2020-09-18 10:25:00,35.84,36.04,35.83,36.04,49066.0,30.0663,30.2341,30.0579,30.2341,49066.0
2020-09-18 10:30:00,36.03,36.08,35.97,36.04,49866.0,30.2257,30.2677,30.1754,30.2341,49866.0
2020-09-18 10:35:00,36.05,36.06,35.95,36.03,49680.0,30.2425,30.2509,30.1586,30.2257,49680.0
2020-09-18 10:40:00,36.03,36.06,35.95,35.98,53672.0,30.2257,30.2509,30.1586,30.1838,53672.0
2020-09-18 10:45:00,35.98,36.0,35.91,35.93,71159.0,30.1838,30.2006,30.1251,30.1418,71159.0
2020-09-18 10:50:00,35.93,35.94,35.79,35.81,74715.0,30.1418,30.1502,30.0244,30.0412,74715.0
2020-09-18 10:55:00,35.81,35.88,35.75,35.88,54710.0,30.0412,30.0999,29.9908,30.0999,54710.0
2020-09-18 11:00:00,35.88,36.04,35.83,36.01,56520.0,30.0999,30.2341,30.0579,30.2089,56520.0
2020-09-18 11:05:00,36.02,36.04,35.94,35.96,26324.0,30.2173,30.2341,30.1502,30.167,26324.0
2020-09-18 11:10:00,35.96,36.1,35.94,36.08,41256.0,30.167,30.2844,30.1502,30.2677,41256.0
2020-09-18 11:15:00,36.08,36.12,35.88,35.89,43444.0,30.2677,30.3012,30.0999,30.1083,43444.0
2020-09-18 11:20:00,35.89,35.97,35.88,35.89,48278.0,30.1083,30.1754,30.0999,30.1083,48278.0
2020-09-18 11:25:00,35.88,35.92,35.86,35.89,35033.0,30.0999,30.1334,30.0831,30.1083,35033.0
2020-09-18 11:30:00,35.89,35.99,35.86,35.95,62995.0,30.1083,30.1922,30.0831,30.1586,62995.0
2020-09-18 11:35:00,35.95,36.04,35.91,36.0,56057.0,30.1586,30.2341,30.1251,30.2006,56057.0
2020-09-18 11:40:00,36.01,36.06,35.94,35.95,61455.0,30.2089,30.2509,30.1502,30.1586,61455.0
2020-09-18 11:45:00,35.95,36.05,35.94,36.02,59909.0,30.1586,30.2425,30.1502,30.2173,59909.0
2020-09-18 11:50:00,36.02,36.05,35.97,35.98,48728.0,30.2173,30.2425,30.1754,30.1838,48728.0
2020-09-18 11:55:00,35.98,36.0,35.91,35.94,68501.0,30.1838,30.2006,30.1251,30.1502,68501.0
2020-09-18 12:00:00,35.94,35.97,35.91,35.93,57247.0,30.1502,30.1754,30.1251,30.1418,57247.0
2020-09-18 12:05:00,35.93,35.96,35.8,35.81,71457.0,30.1418,30.167,30.0328,30.0412,71457.0
2020-09-18 12:10:00,35.8,35.86,35.8,35.84,40892.0,30.0328,30.0831,30.0328,30.0663,40892.0
2020-09-18 12:15:00,35.84,35.86,35.81,35.82,55466.0,30.0663,30.0831,30.0412,30.0496,55466.0
2020-09-18 12:20:00,35.82,35.88,35.81,35.87,63755.0,30.0496,30.0999,30.0412,30.0915,63755.0
2020-09-18 12:25:00,35.86,35.97,35.84,35.96,52867.0,30.0831,30.1754,30.0663,30.167,52867.0
2020-09-18 12:30:00,35.96,36.01,35.91,36.01,42869.0,30.167,30.2089,30.1251,30.2089,42869.0
2020-09-18 12:35:00,36.02,36.03,35.97,35.98,43193.0,30.2173,30.2257,30.1754,30.1838,43193.0
2020-09-18 12:40:00,35.98,35.98,35.89,35.9,42138.0,30.1838,30.1838,30.1083,30.1167,42138.0
2020-09-18 12:45:00,35.9,35.91,35.83,35.88,26260.0,30.1167,30.1251,30.0579,30.0999,26260.0
2020-09-18 12:50:00,35.89,35.9,35.84,35.87,29883.0,30.1083,30.1167,30.0663,30.0915,29883.0
2020-09-18 12:55:00,35.86,35.87,35.79,35.84,30521.0,30.0831,30.0915,30.0244,30.0663,30521.0
2020-09-18 13:00:00,35.84,35.89,35.81,35.88,81112.0,30.0663,30.1083,30.0412,30.0999,81112.0
2020-09-18 13:05:00,35.88,35.92,35.87,35.91,37629.0,30.0999,30.1334,30.0915,30.1251,37629.0
2020-09-18 13:10:00,35.91,36.0,35.91,35.96,55330.0,30.1251,30.2006,30.1251,30.167,55330.0
2020-09-18 13:15:00,35.97,35.97,35.84,35.89,56668.0,30.1754,30.1754,30.0663,30.1083,56668.0
2020-09-18 13:20:00,35.89,35.92,35.88,35.89,41356.0,30.1083,30.1334,30.0999,30.1083,41356.0
2020-09-18 13:25:00,35.88,35.89,35.62,35.62,65688.0,30.0999,30.1083,29.8818,29.8818,65688.0
2020-09-18 13:30:00,35.62,35.62,35.46,35.58,55841.0,29.8818,29.8818,29.7475,29.8482,55841.0
2020-09-18 13:35:00,35.58,35.64,35.49,35.53,54838.0,29.8482,29.8986,29.7727,29.8063,54838.0
2020-09-18 13:40:00,35.53,35.61,35.49,35.61,95219.0,29.8063,29.8734,29.7727,29.8734,95219.0
2020-09-18 13:45:00,35.6,35.65,35.58,35.6,58602.0,29.865,29.9069,29.8482,29.865,58602.0
2020-09-18 13:50:00,35.6,35.62,35.56,35.62,31990.0,29.865,29.8818,29.8314,29.8818,31990.0
2020-09-18 13:55:00,35.62,35.66,35.6,35.66,32667.0,29.8818,29.9153,29.865,29.9153,32667.0
2020-09-18 14:00:00,35.66,35.66,35.56,35.6,37855.0,29.9153,29.9153,29.8314,29.865,37855.0
2020-09-18 14:05:00,35.61,35.67,35.58,35.64,51403.0,29.8734,29.9237,29.8482,29.8986,51403.0
2020-09-18 14:10:00,35.64,35.66,35.59,35.62,31095.0,29.8986,29.9153,29.8566,29.8818,31095.0
2020-09-18 14:15:00,35.63,35.64,35.55,35.56,74470.0,29.8902,29.8986,29.823,29.8314,74470.0
2020-09-18 14:20:00,35.57,35.75,35.56,35.73,71442.0,29.8398,29.9908,29.8314,29.9741,71442.0
2020-09-18 14:25:00,35.73,35.81,35.71,35.75,68393.0,29.9741,30.0412,29.9573,29.9908,68393.0
2020-09-18 14:30:00,35.75,35.83,35.74,35.76,64803.0,29.9908,30.0579,29.9824,29.9992,64803.0
2020-09-18 14:35:00,35.76,35.79,35.74,35.78,82341.0,29.9992,30.0244,29.9824,30.016,82341.0
2020-09-18 14:40:00,35.78,35.82,35.69,35.77,90346.0,30.016,30.0496,29.9405,30.0076,90346.0
2020-09-18 14:45:00,35.77,35.81,35.73,35.78,408169.0,30.0076,30.0412,29.9741,30.016,408169.0
2020-09-18 14:50:00,35.78,35.78,35.69,35.7,61948.0,30.016,30.016,29.9405,29.9489,61948.0
2020-09-18 14:55:00,35.7,35.75,35.68,35.75,64431.0,29.9489,29.9908,29.9321,29.9908,64431.0
2020-09-18 15:00:00,35.75,35.77,35.69,35.76,82841.0,29.9908,30.0076,29.9405,29.9992,82841.0
2020-09-18 15:05:00,35.76,35.76,35.69,35.72,86605.0,29.9992,29.9992,29.9405,29.9657,86605.0
2020-09-18 15:10:00,35.72,35.81,35.72,35.76,51123.0,29.9657,30.0412,29.9657,29.9992,51123.0
2020-09-18 15:15:00,35.76,35.79,35.74,35.77,58420.0,29.9992,30.0244,29.9824,30.0076,58420.0
2020-09-18 15:20:00,35.78,35.79,35.74,35.79,51455.0,30.016,30.0244,29.9824,30.0244,51455.0
2020-09-18 15:25:00,35.79,35.88,35.78,35.84,85744.0,30.0244,30.0999,30.016,30.0663,85744.0
2020-09-18 15:30:00,35.84,35.89,35.73,35.8,81207.0,30.0663,30.1083,29.9741,30.0328,81207.0
2020-09-18 15:35:00,35.8,35.83,35.77,35.79,150783.0,30.0328,30.0579,30.0076,30.0244,150783.0
2020-09-18 15:40:00,35.79,35.8,35.69,35.7,141880.0,30.0244,30.0328,29.9405,29.9489,141880.0
2020-09-18 15:45:00,35.7,35.91,35.7,35.87,282987.0,29.9489,30.1251,29.9489,30.0915,282987.0
2020-09-18 15:50:00,35.88,35.96,35.77,35.82,239417.0,30.0999,30.167,30.0076,30.0496,239417.0
2020-09-18 15:55:00,35.82,36.0,35.81,35.86,612821.0,30.0496,30.2006,30.0412,30.0831,612821.0
2020-09-21 09:30:00,34.81,35.08,34.44,34.45,174574.0,29.2023,29.4288,28.8919,28.9003,174574.0
2020-09-21 09:35:00,34.46,34.77,34.43,34.65,228824.0,28.9086,29.1687,28.8835,29.068,228824.0
2020-09-21 09:40:00,34.62,34.76,34.48,34.6,321049.0,29.0429,29.1603,28.9254,29.0261,321049.0
2020-09-21 09:45:00,34.57,34.75,34.37,34.37,145355.0,29.0009,29.1519,28.8331,28.8331,145355.0
2020-09-21 09:50:00,34.37,34.48,34.3,34.44,108664.0,28.8331,28.9254,28.7744,28.8919,108664.0
2020-09-21 09:55:00,34.44,34.6,34.39,34.49,85448.0,28.8919,29.0261,28.8499,28.9338,85448.0
2020-09-21 10:00:00,34.48,34.55,34.39,34.47,99720.0,28.9254,28.9841,28.8499,28.917,99720.0
2020-09-21 10:05:00,34.48,34.49,34.33,34.39,86890.0,28.9254,28.9338,28.7996,28.8499,86890.0
2020-09-21 10:10:00,34.39,34.45,34.3,34.41,111143.0,28.8499,28.9003,28.7744,28.8667,111143.0
2020-09-21 10:15:00,34.4,34.4,34.29,34.36,131782.0,28.8583,28.8583,28.766,28.8248,131782.0
2020-09-21 10:20:00,34.36,34.44,34.34,34.4,134650.0,28.8248,28.8919,28.808,28.8583,134650.0
2020-09-21 10:25:00,34.41,34.47,34.39,34.44,83976.0,28.8667,28.917,28.8499,28.8919,83976.0
2020-09-21 10:30:00,34.45,34.49,34.27,34.38,74946.0,28.9003,28.9338,28.7493,28.8415,74946.0
2020-09-21 10:35:00,34.37,34.37,34.21,34.34,98547.0,28.8331,28.8331,28.6989,28.808,98547.0
2020-09-21 10:40:00,34.34,34.46,34.25,34.35,77439.0,28.808,28.9086,28.7325,28.8164,77439.0
2020-09-21 10:45:00,34.36,34.39,34.27,34.32,104475.0,28.8248,28.8499,28.7493,28.7912,104475.0
2020-09-21 10:50:00,34.31,34.34,34.27,34.3,72746.0,28.7828,28.808,28.7493,28.7744,72746.0
2020-09-21 10:55:00,34.29,34.29,34.16,34.27,149574.0,28.766,28.766,28.657,28.7493,149574.0
2020-09-21 11:00:00,34.27,34.32,34.22,34.28,181370.0,28.7493,28.7912,28.7073,28.7576,181370.0
2020-09-21 11:05:00,34.27,34.36,34.24,34.26,359943.0,28.7493,28.8248,28.7241,28.7409,359943.0
2020-09-21 11:10:00,34.27,34.31,34.16,34.25,88745.0,28.7493,28.7828,28.657,28.7325,88745.0
2020-09-21 11:15:00,34.25,34.27,34.24,34.27,75568.0,28.7325,28.7493,28.7241,28.7493,75568.0
2020-09-21 11:20:00,34.27,34.29,34.22,34.26,56234.0,28.7493,28.766,28.7073,28.7409,56234.0
2020-09-21 11:25:00,34.27,34.29,34.21,34.25,47964.0,28.7493,28.766,28.6989,28.7325,47964.0
2020-09-21 11:30:00,34.25,34.27,34.22,34.26,39439.0,28.7325,28.7493,28.7073,28.7409,39439.0
2020-09-21 11:35:00,34.27,34.28,34.19,34.19,93411.0,28.7493,28.7576,28.6821,28.6821,93411.0
2020-09-21 11:40:00,34.18,34.32,34.17,34.26,179759.0,28.6738,28.7912,28.6654,28.7409,179759.0
2020-09-21 11:45:00,34.26,34.39,34.23,34.32,64572.0,28.7409,28.8499,28.7157,28.7912,64572.0
2020-09-21 11:50:00,34.32,34.36,34.29,34.33,37363.0,28.7912,28.8248,28.766,28.7996,37363.0
2020-09-21 11:55:00,34.34,34.42,34.33,34.33,52609.0,28.808,28.8751,28.7996,28.7996,52609.0
2020-09-21 12:00:00,34.33,34.43,34.29,34.43,45670.0,28.7996,28.8835,28.766,28.8835,45670.0
2020-09-21 12:05:00,34.42,34.54,34.41,34.51,54950.0,28.8751,28.9758,28.8667,28.9506,54950.0
2020-09-21 12:10:00,34.51,34.52,34.4,34.4,39389.0,28.9506,28.959,28.8583,28.8583,39389.0
2020-09-21 12:15:00,34.4,34.46,34.39,34.43,27445.0,28.8583,28.9086,28.8499,28.8835,27445.0
2020-09-21 12:20:00,34.43,34.44,34.39,34.43,40251.0,28.8835,28.8919,28.8499,28.8835,40251.0
2020-09-21 12:25:00,34.43,34.48,34.41,34.41,23456.0,28.8835,28.9254,28.8667,28.8667,23456.0
2020-09-21 12:30:00,34.42,34.43,34.36,34.42,34592.0,28.8751,28.8835,28.8248,28.8751,34592.0
2020-09-21 12:35:00,34.41,34.5,34.4,34.49,32624.0,28.8667,28.9422,28.8583,28.9338,32624.0
2020-09-21 12:40:00,34.5,34.55,34.44,34.45,39967.0,28.9422,28.9841,28.8919,28.9003,39967.0
2020-09-21 12:45:00,34.45,34.5,34.42,34.48,39773.0,28.9003,28.9422,28.8751,28.9254,39773.0
2020-09-21 12:50:00,34.48,34.49,34.43,34.46,38808.0,28.9254,28.9338,28.8835,28.9086,38808.0
2020-09-21 12:55:00,34.47,34.48,34.4,34.43,34949.0,28.917,28.9254,28.8583,28.8835,34949.0
2020-09-21 13:00:00,34.43,34.48,34.37,34.37,37861.0,28.8835,28.9254,28.8331,28.8331,37861.0
2020-09-21 13:05:00,34.37,34.42,34.36,34.38,20785.0,28.8331,28.8751,28.8248,28.8415,20785.0
2020-09-21 13:10:00,34.38,34.48,34.37,34.44,39204.0,28.8415,28.9254,28.8331,28.8919,39204.0
2020-09-21 13:15:00,34.44,34.46,34.35,34.36,37387.0,28.8919,28.9086,28.8164,28.8248,37387.0
2020-09-21 13:20:00,34.36,34.37,34.31,34.36,47916.0,28.8248,28.8331,28.7828,28.8248,47916.0
2020-09-21 13:25:00,34.36,34.4,34.34,34.37,27468.0,28.8248,28.8583,28.808,28.8331,27468.0
2020-09-21 13:30:00,34.37,34.42,34.35,34.35,46830.0,28.8331,28.8751,28.8164,28.8164,46830.0
2020-09-21 13:35:00,34.36,34.41,34.34,34.4,34747.0,28.8248,28.8667,28.808,28.8583,34747.0
2020-09-21 13:40:00,34.4,34.42,34.36,34.36,38510.0,28.8583,28.8751,28.8248,28.8248,38510.0
2020-09-21 13:45:00,34.36,34.41,34.34,34.35,33047.0,28.8248,28.8667,28.808,28.8164,33047.0
2020-09-21 13:50:00,34.35,34.37,34.33,34.33,32665.0,28.8164,28.8331,28.7996,28.7996,32665.0
2020-09-21 13:55:00,34.33,34.35,34.27,34.29,44298.0,28.7996,28.8164,28.7493,28.766,44298.0
2020-09-21 14:00:00,34.27,34.3,34.24,34.26,64075.0,28.7493,28.7744,28.7241,28.7409,64075.0
2020-09-21 14:05:00,34.27,34.27,34.2,34.21,37658.0,28.7493,28.7493,28.6905,28.6989,37658.0
2020-09-21 14:10:00,34.21,34.22,34.13,34.22,134226.0,28.6989,28.7073,28.6318,28.7073,134226.0
2020-09-21 14:15:00,34.21,34.26,34.2,34.24,443469.0,28.6989,28.7409,28.6905,28.7241,443469.0
2020-09-21 14:20:00,34.23,34.26,34.18,34.2,84057.0,28.7157,28.7409,28.6738,28.6905,84057.0
2020-09-21 14:25:00,34.2,34.26,34.19,34.2,39724.0,28.6905,28.7409,28.6821,28.6905,39724.0
2020-09-21 14:30:00,34.21,34.23,34.12,34.15,76467.0,28.6989,28.7157,28.6234,28.6486,76467.0
2020-09-21 14:35:00,34.15,34.16,34.1,34.12,69330.0,28.6486,28.657,28.6066,28.6234,69330.0
2020-09-21 14:40:00,34.12,34.17,34.1,34.13,100566.0,28.6234,28.6654,28.6066,28.6318,100566.0
2020-09-21 14:45:00,34.13,34.14,34.09,34.12,59183.0,28.6318,28.6402,28.5982,28.6234,59183.0
2020-09-21 14:50:00,34.12,34.14,34.09,34.13,51518.0,28.6234,28.6402,28.5982,28.6318,51518.0
2020-09-21 14:55:00,34.14,34.17,34.12,34.15,56902.0,28.6402,28.6654,28.6234,28.6486,56902.0
2020-09-21 15:00:00,34.16,34.21,34.11,34.2,56201.0,28.657,28.6989,28.615,28.6905,56201.0
2020-09-21 15:05:00,34.2,34.25,34.16,34.25,100453.0,28.6905,28.7325,28.657,28.7325,100453.0
2020-09-21 15:10:00,34.25,34.29,34.22,34.24,62027.0,28.7325,28.766,28.7073,28.7241,62027.0
2020-09-21 15:15:00,34.24,34.31,34.22,34.23,90265.0,28.7241,28.7828,28.7073,28.7157,90265.0
2020-09-21 15:20:00,34.23,34.29,34.21,34.28,65664.0,28.7157,28.766,28.6989,28.7576,65664.0
2020-09-21 15:25:00,34.29,34.32,34.24,34.27,64629.0,28.766,28.7912,28.7241,28.7493,64629.0
2020-09-21 15:30:00,34.27,34.29,34.15,34.21,129496.0,28.7493,28.766,28.6486,28.6989,129496.0
2020-09-21 15:35:00,34.21,34.3,34.2,34.23,108495.0,28.6989,28.7744,28.6905,28.7157,108495.0
2020-09-21 15:40:00,34.23,34.24,34.17,34.2,139510.0,28.7157,28.7241,28.6654,28.6905,139510.0
2020-09-21 15:45:00,34.21,34.23,34.18,34.21,159602.0,28.6989,28.7157,28.6738,28.6989,159602.0
2020-09-21 15:50:00,34.2,34.28,34.19,34.25,197293.0,28.6905,28.7576,28.6821,28.7325,197293.0
2020-09-21 15:55:00,34.25,34.41,34.25,34.36,448206.0,28.7325,28.8667,28.7325,28.8248,448206.0
2020-09-22 09:30:00,34.34,34.75,34.31,34.57,184083.0,28.808,29.1519,28.7828,29.0009,184083.0
2020-09-22 09:35:00,34.59,34.76,34.55,34.69,106848.0,29.0177,29.1603,28.9841,29.1016,106848.0
2020-09-22 09:40:00,34.68,34.81,34.62,34.77,119305.0,29.0932,29.2023,29.0429,29.1687,119305.0
2020-09-22 09:45:00,34.77,34.79,34.43,34.43,62775.0,29.1687,29.1855,28.8835,28.8835,62775.0
2020-09-22 09:50:00,34.43,34.43,34.29,34.32,78331.0,28.8835,28.8835,28.766,28.7912,78331.0
2020-09-22 09:55:00,34.31,34.36,34.21,34.23,51383.0,28.7828,28.8248,28.6989,28.7157,51383.0
2020-09-22 10:00:00,34.22,34.23,34.04,34.1,84783.0,28.7073,28.7157,28.5563,28.6066,84783.0
2020-09-22 10:05:00,34.09,34.12,34.02,34.09,182575.0,28.5982,28.6234,28.5395,28.5982,182575.0
2020-09-22 10:10:00,34.09,34.25,34.02,34.24,235134.0,28.5982,28.7325,28.5395,28.7241,235134.0
2020-09-22 10:15:00,34.24,34.4,34.24,34.36,526919.0,28.7241,28.8583,28.7241,28.8248,526919.0
2020-09-22 10:20:00,34.35,34.4,34.27,34.32,87632.0,28.8164,28.8583,28.7493,28.7912,87632.0
2020-09-22 10:25:00,34.33,34.37,34.27,34.37,43850.0,28.7996,28.8331,28.7493,28.8331,43850.0
2020-09-22 10:30:00,34.36,34.45,34.34,34.39,43406.0,28.8248,28.9003,28.808,28.8499,43406.0
2020-09-22 10:35:00,34.4,34.45,34.35,34.38,46711.0,28.8583,28.9003,28.8164,28.8415,46711.0
2020-09-22 10:40:00,34.37,34.37,34.11,34.15,81002.0,28.8331,28.8331,28.615,28.6486,81002.0
2020-09-22 10:45:00,34.14,34.23,34.13,34.16,59813.0,28.6402,28.7157,28.6318,28.657,59813.0
2020-09-22 10:50:00,34.16,34.24,34.14,34.19,80874.0,28.657,28.7241,28.6402,28.6821,80874.0
2020-09-22 10:55:00,34.19,34.21,34.01,34.04,129388.0,28.6821,28.6989,28.5311,28.5563,129388.0
2020-09-22 11:00:00,34.05,34.13,34.04,34.11,202378.0,28.5647,28.6318,28.5563,28.615,202378.0
2020-09-22 11:05:00,34.11,34.18,34.1,34.16,45135.0,28.615,28.6738,28.6066,28.657,45135.0
2020-09-22 11:10:00,34.16,34.27,34.16,34.23,55799.0,28.657,28.7493,28.657,28.7157,55799.0
2020-09-22 11:15:00,34.23,34.27,34.2,34.27,43366.0,28.7157,28.7493,28.6905,28.7493,43366.0
2020-09-22 11:20:00,34.26,34.34,34.25,34.31,45538.0,28.7409,28.808,28.7325,28.7828,45538.0
2020-09-22 11:25:00,34.32,34.32,34.27,34.3,40803.0,28.7912,28.7912,28.7493,28.7744,40803.0
2020-09-22 11:30:00,34.3,34.31,34.19,34.2,66923.0,28.7744,28.7828,28.6821,28.6905,66923.0
2020-09-22 11:35:00,34.2,34.28,34.19,34.26,91526.0,28.6905,28.7576,28.6821,28.7409,91526.0
2020-09-22 11:40:00,34.26,34.35,34.25,34.27,36975.0,28.7409,28.8164,28.7325,28.7493,36975.0
2020-09-22 11:45:00,34.27,34.34,34.25,34.33,30693.0,28.7493,28.808,28.7325,28.7996,30693.0
2020-09-22 11:50:00,34.32,34.41,34.31,34.39,83644.0,28.7912,28.8667,28.7828,28.8499,83644.0
2020-09-22 11:55:00,34.39,34.42,34.34,34.36,31431.0,28.8499,28.8751,28.808,28.8248,31431.0
2020-09-22 12:00:00,34.35,34.45,34.35,34.42,58659.0,28.8164,28.9003,28.8164,28.8751,58659.0
2020-09-22 12:05:00,34.42,34.45,34.38,34.39,38389.0,28.8751,28.9003,28.8415,28.8499,38389.0
2020-09-22 12:10:00,34.39,34.4,34.34,34.36,48573.0,28.8499,28.8583,28.808,28.8248,48573.0
2020-09-22 12:15:00,34.36,34.36,34.25,34.32,163255.0,28.8248,28.8248,28.7325,28.7912,163255.0
2020-09-22 12:20:00,34.34,34.35,34.28,34.29,273656.0,28.808,28.8164,28.7576,28.766,273656.0
2020-09-22 12:25:00,34.28,34.28,34.17,34.17,27957.0,28.7576,28.7576,28.6654,28.6654,27957.0
2020-09-22 12:30:00,34.17,34.2,34.16,34.17,37441.0,28.6654,28.6905,28.657,28.6654,37441.0
2020-09-22 12:35:00,34.16,34.19,34.14,34.17,41552.0,28.657,28.6821,28.6402,28.6654,41552.0
2020-09-22 12:40:00,34.18,34.24,34.17,34.23,29679.0,28.6738,28.7241,28.6654,28.7157,29679.0
2020-09-22 12:45:00,34.24,34.26,34.18,34.19,48921.0,28.7241,28.7409,28.6738,28.6821,48921.0
2020-09-22 12:50:00,34.19,34.2,34.14,34.19,25716.0,28.6821,28.6905,28.6402,28.6821,25716.0
2020-09-22 12:55:00,34.19,34.2,34.14,34.18,38368.0,28.6821,28.6905,28.6402,28.6738,38368.0
2020-09-22 13:00:00,34.18,34.23,34.17,34.18,50011.0,28.6738,28.7157,28.6654,28.6738,50011.0
2020-09-22 13:05:00,34.17,34.21,34.17,34.2,55420.0,28.6654,28.6989,28.6654,28.6905,55420.0
2020-09-22 13:10:00,34.2,34.25,34.17,34.17,143134.0,28.6905,28.7325,28.6654,28.6654,143134.0
2020-09-22 13:15:00,34.17,34.19,34.16,34.18,50304.0,28.6654,28.6821,28.657,28.6738,50304.0
2020-09-22 13:20:00,34.18,34.22,34.18,34.22,21705.0,28.6738,28.7073,28.6738,28.7073,21705.0
2020-09-22 13:25:00,34.22,34.26,34.21,34.26,53381.0,28.7073,28.7409,28.6989,28.7409,53381.0
2020-09-22 13:30:00,34.25,34.27,34.2,34.26,33944.0,28.7325,28.7493,28.6905,28.7409,33944.0
2020-09-22 13:35:00,34.26,34.3,34.22,34.29,34398.0,28.7409,28.7744,28.7073,28.766,34398.0
2020-09-22 13:40:00,34.29,34.3,34.26,34.28,21742.0,28.766,28.7744,28.7409,28.7576,21742.0
2020-09-22 13:45:00,34.27,34.34,34.27,34.33,29887.0,28.7493,28.808,28.7493,28.7996,29887.0
2020-09-22 13:50:00,34.32,34.34,34.28,34.31,45426.0,28.7912,28.808,28.7576,28.7828,45426.0
2020-09-22 13:55:00,34.3,34.38,34.29,34.34,37890.0,28.7744,28.8415,28.766,28.808,37890.0
2020-09-22 14:00:00,34.35,34.44,34.35,34.41,28324.0,28.8164,28.8919,28.8164,28.8667,28324.0
2020-09-22 14:05:00,34.42,34.43,34.38,34.42,37733.0,28.8751,28.8835,28.8415,28.8751,37733.0
2020-09-22 14:10:00,34.43,34.46,34.4,34.4,28545.0,28.8835,28.9086,28.8583,28.8583,28545.0
2020-09-22 14:15:00,34.4,34.4,34.35,34.36,26136.0,28.8583,28.8583,28.8164,28.8248,26136.0
2020-09-22 14:20:00,34.36,34.37,34.31,34.35,52081.0,28.8248,28.8331,28.7828,28.8164,52081.0
2020-09-22 14:25:00,34.34,34.39,34.34,34.37,21797.0,28.808,28.8499,28.808,28.8331,21797.0
2020-09-22 14:30:00,34.37,34.44,34.37,34.41,27125.0,28.8331,28.8919,28.8331,28.8667,27125.0
2020-09-22 14:35:00,34.41,34.46,34.39,34.45,21378.0,28.8667,28.9086,28.8499,28.9003,21378.0
2020-09-22 14:40:00,34.44,34.49,34.44,34.47,29021.0,28.8919,28.9338,28.8919,28.917,29021.0
2020-09-22 14:45:00,34.48,34.5,34.43,34.44,26586.0,28.9254,28.9422,28.8835,28.8919,26586.0
2020-09-22 14:50:00,34.44,34.45,34.41,34.41,27688.0,28.8919,28.9003,28.8667,28.8667,27688.0
2020-09-22 14:55:00,34.41,34.42,34.35,34.36,63032.0,28.8667,28.8751,28.8164,28.8248,63032.0
2020-09-22 15:00:00,34.36,34.38,34.32,34.35,70130.0,28.8248,28.8415,28.7912,28.8164,70130.0
2020-09-22 15:05:00,34.35,34.44,34.35,34.44,39142.0,28.8164,28.8919,28.8164,28.8919,39142.0
2020-09-22 15:10:00,34.43,34.44,34.35,34.35,127871.0,28.8835,28.8919,28.8164,28.8164,127871.0
2020-09-22 15:15:00,34.35,34.39,34.32,34.39,21063.0,28.8164,28.8499,28.7912,28.8499,21063.0
2020-09-22 15:20:00,34.39,34.39,34.34,34.34,33241.0,28.8499,28.8499,28.808,28.808,33241.0
2020-09-22 15:25:00,34.34,34.43,34.34,34.41,35542.0,28.808,28.8835,28.808,28.8667,35542.0
2020-09-22 15:30:00,34.41,34.43,34.35,34.37,97805.0,28.8667,28.8835,28.8164,28.8331,97805.0
2020-09-22 15:35:00,34.37,34.39,34.34,34.39,92772.0,28.8331,28.8499,28.808,28.8499,92772.0
2020-09-22 15:40:00,34.39,34.44,34.38,34.43,117090.0,28.8499,28.8919,28.8415,28.8835,117090.0
2020-09-22 15:45:00,34.43,34.48,34.43,34.47,137920.0,28.8835,28.9254,28.8835,28.917,137920.0
2020-09-22 15:50:00,34.48,34.48,34.37,34.41,246270.0,28.9254,28.9254,28.8331,28.8667,246270.0
2020-09-22 15:55:00,34.41,34.48,34.3,34.31,540439.0,28.8667,28.9254,28.7744,28.7828,540439.0
2020-09-23 09:30:00,34.36,34.55,34.25,34.53,114474.0,28.8248,28.9841,28.7325,28.9674,114474.0
2020-09-23 09:35:00,34.52,34.59,34.36,34.41,44977.0,28.959,29.0177,28.8248,28.8667,44977.0
2020-09-23 09:40:00,34.43,34.49,34.13,34.21,74528.0,28.8835,28.9338,28.6318,28.6989,74528.0
2020-09-23 09:45:00,34.21,34.27,34.08,34.18,56698.0,28.6989,28.7493,28.5899,28.6738,56698.0
2020-09-23 09:50:00,34.21,34.22,34.06,34.15,93309.0,28.6989,28.7073,28.5731,28.6486,93309.0
2020-09-23 09:55:00,34.14,34.22,34.12,34.15,36364.0,28.6402,28.7073,28.6234,28.6486,36364.0
2020-09-23 10:00:00,34.13,34.14,33.96,34.03,75704.0,28.6318,28.6402,28.4892,28.5479,75704.0
2020-09-23 10:05:00,34.03,34.06,33.91,33.97,65478.0,28.5479,28.5731,28.4472,28.4976,65478.0
2020-09-23 10:10:00,33.96,33.99,33.91,33.92,61951.0,28.4892,28.5144,28.4472,28.4556,61951.0
2020-09-23 10:15:00,33.91,33.92,33.79,33.84,47289.0,28.4472,28.4556,28.3466,28.3885,47289.0
2020-09-23 10:20:00,33.84,33.91,33.75,33.78,54040.0,28.3885,28.4472,28.313,28.3382,54040.0
2020-09-23 10:25:00,33.79,33.9,33.76,33.77,58477.0,28.3466,28.4389,28.3214,28.3298,58477.0
2020-09-23 10:30:00,33.78,33.9,33.63,33.63,161838.0,28.3382,28.4389,28.2124,28.2124,161838.0
2020-09-23 10:35:00,33.62,33.63,33.43,33.58,124263.0,28.204,28.2124,28.0446,28.1704,124263.0
2020-09-23 10:40:00,33.58,33.71,33.58,33.68,71158.0,28.1704,28.2795,28.1704,28.2543,71158.0
2020-09-23 10:45:00,33.67,33.78,33.65,33.71,62296.0,28.2459,28.3382,28.2291,28.2795,62296.0
2020-09-23 10:50:00,33.72,33.74,33.58,33.62,45607.0,28.2879,28.3046,28.1704,28.204,45607.0
2020-09-23 10:55:00,33.62,33.76,33.62,33.65,42464.0,28.204,28.3214,28.204,28.2291,42464.0
2020-09-23 11:00:00,33.65,33.74,33.61,33.72,51044.0,28.2291,28.3046,28.1956,28.2879,51044.0
2020-09-23 11:05:00,33.71,33.74,33.64,33.65,18491.0,28.2795,28.3046,28.2207,28.2291,18491.0
2020-09-23 11:10:00,33.65,33.66,33.56,33.63,171661.0,28.2291,28.2375,28.1536,28.2124,171661.0
2020-09-23 11:15:00,33.64,33.71,33.49,33.52,115873.0,28.2207,28.2795,28.0949,28.1201,115873.0
2020-09-23 11:20:00,33.53,33.54,33.48,33.51,34896.0,28.1285,28.1369,28.0865,28.1117,34896.0
2020-09-23 11:25:00,33.51,33.52,33.44,33.46,51519.0,28.1117,28.1201,28.053,28.0697,51519.0
2020-09-23 11:30:00,33.47,33.49,33.39,33.45,50831.0,28.0781,28.0949,28.011,28.0613,50831.0
2020-09-23 11:35:00,33.45,33.51,33.45,33.48,46328.0,28.0613,28.1117,28.0613,28.0865,46328.0
2020-09-23 11:40:00,33.48,33.49,33.41,33.46,37882.0,28.0865,28.0949,28.0278,28.0697,37882.0
2020-09-23 11:45:00,33.46,33.46,33.34,33.34,57743.0,28.0697,28.0697,27.9691,27.9691,57743.0
2020-09-23 11:50:00,33.33,33.39,33.3,33.33,85637.0,27.9607,28.011,27.9355,27.9607,85637.0
2020-09-23 11:55:00,33.33,33.42,33.31,33.38,48930.0,27.9607,28.0362,27.9439,28.0026,48930.0
2020-09-23 12:00:00,33.38,33.38,33.32,33.33,29940.0,28.0026,28.0026,27.9523,27.9607,29940.0
2020-09-23 12:05:00,33.32,33.46,33.32,33.4,86028.0,27.9523,28.0697,27.9523,28.0194,86028.0
2020-09-23 12:10:00,33.41,33.44,33.37,33.37,23784.0,28.0278,28.053,27.9942,27.9942,23784.0
2020-09-23 12:15:00,33.37,33.47,33.37,33.39,34960.0,27.9942,28.0781,27.9942,28.011,34960.0
2020-09-23 12:20:00,33.4,33.43,33.33,33.38,31052.0,28.0194,28.0446,27.9607,28.0026,31052.0
2020-09-23 12:25:00,33.39,33.45,33.38,33.45,27025.0,28.011,28.0613,28.0026,28.0613,27025.0
2020-09-23 12:30:00,33.44,33.49,33.4,33.43,23715.0,28.053,28.0949,28.0194,28.0446,23715.0
2020-09-23 12:35:00,33.43,33.53,33.43,33.51,64168.0,28.0446,28.1285,28.0446,28.1117,64168.0
2020-09-23 12:40:00,33.51,33.53,33.42,33.45,46717.0,28.1117,28.1285,28.0362,28.0613,46717.0
2020-09-23 12:45:00,33.45,33.46,33.39,33.4,22598.0,28.0613,28.0697,28.011,28.0194,22598.0
2020-09-23 12:50:00,33.39,33.42,33.33,33.36,27506.0,28.011,28.0362,27.9607,27.9858,27506.0
2020-09-23 12:55:00,33.36,33.38,33.34,33.37,37143.0,27.9858,28.0026,27.9691,27.9942,37143.0
2020-09-23 13:00:00,33.37,33.4,33.33,33.34,24680.0,27.9942,28.0194,27.9607,27.9691,24680.0
2020-09-23 13:05:00,33.34,33.35,33.3,33.3,46823.0,27.9691,27.9775,27.9355,27.9355,46823.0
2020-09-23 13:10:00,33.3,33.41,33.3,33.41,178029.0,27.9355,28.0278,27.9355,28.0278,178029.0
2020-09-23 13:15:00,33.41,33.49,33.4,33.48,123235.0,28.0278,28.0949,28.0194,28.0865,123235.0
2020-09-23 13:20:00,33.48,33.51,33.47,33.5,66928.0,28.0865,28.1117,28.0781,28.1033,66928.0
2020-09-23 13:25:00,33.5,33.51,33.46,33.5,128822.0,28.1033,28.1117,28.0697,28.1033,128822.0
2020-09-23 13:30:00,33.49,33.52,33.46,33.46,64431.0,28.0949,28.1201,28.0697,28.0697,64431.0
2020-09-23 13:35:00,33.46,33.52,33.39,33.5,55835.0,28.0697,28.1201,28.011,28.1033,55835.0
2020-09-23 13:40:00,33.49,33.56,33.48,33.54,45360.0,28.0949,28.1536,28.0865,28.1369,45360.0
2020-09-23 13:45:00,33.55,33.58,33.53,33.57,90858.0,28.1452,28.1704,28.1285,28.162,90858.0
2020-09-23 13:50:00,33.56,33.57,33.46,33.51,46192.0,28.1536,28.162,28.0697,28.1117,46192.0
2020-09-23 13:55:00,33.52,33.57,33.47,33.5,62612.0,28.1201,28.162,28.0781,28.1033,62612.0
2020-09-23 14:00:00,33.5,33.53,33.43,33.52,47023.0,28.1033,28.1285,28.0446,28.1201,47023.0
2020-09-23 14:05:00,33.53,33.55,33.48,33.49,41947.0,28.1285,28.1452,28.0865,28.0949,41947.0
2020-09-23 14:10:00,33.48,33.51,33.44,33.45,39916.0,28.0865,28.1117,28.053,28.0613,39916.0
2020-09-23 14:15:00,33.44,33.45,33.2,33.22,88567.0,28.053,28.0613,27.8516,27.8684,88567.0
2020-09-23 14:20:00,33.22,33.32,33.21,33.21,76628.0,27.8684,27.9523,27.86,27.86,76628.0
2020-09-23 14:25:00,33.2,33.31,33.2,33.3,52497.0,27.8516,27.9439,27.8516,27.9355,52497.0
2020-09-23 14:30:00,33.29,33.31,33.22,33.24,60776.0,27.9271,27.9439,27.8684,27.8852,60776.0
2020-09-23 14:35:00,33.24,33.28,33.2,33.24,94327.0,27.8852,27.9187,27.8516,27.8852,94327.0
2020-09-23 14:40:00,33.24,33.25,33.11,33.11,84717.0,27.8852,27.8936,27.7761,27.7761,84717.0
2020-09-23 14:45:00,33.12,33.15,33.03,33.05,53958.0,27.7845,27.8097,27.709,27.7258,53958.0
2020-09-23 14:50:00,33.05,33.16,33.03,33.04,32288.0,27.7258,27.8181,27.709,27.7174,32288.0
2020-09-23 14:55:00,33.04,33.07,33.01,33.05,65692.0,27.7174,27.7426,27.6922,27.7258,65692.0
2020-09-23 15:00:00,33.05,33.09,32.97,33.0,98180.0,27.7258,27.7593,27.6587,27.6838,98180.0
2020-09-23 15:05:00,33.0,33.1,32.96,33.01,109652.0,27.6838,27.7677,27.6503,27.6922,109652.0
2020-09-23 15:10:00,33.01,33.12,32.99,33.1,117739.0,27.6922,27.7845,27.6755,27.7677,117739.0
2020-09-23 15:15:00,33.09,33.11,33.0,33.04,108304.0,27.7593,27.7761,27.6838,27.7174,108304.0
2020-09-23 15:20:00,33.04,33.05,32.97,33.02,81217.0,27.7174,27.7258,27.6587,27.7006,81217.0
2020-09-23 15:25:00,33.02,33.14,32.99,33.14,100167.0,27.7006,27.8013,27.6755,27.8013,100167.0
2020-09-23 15:30:00,33.13,33.19,33.07,33.15,113429.0,27.7929,27.8432,27.7426,27.8097,113429.0
2020-09-23 15:35:00,33.14,33.17,33.08,33.15,118043.0,27.8013,27.8265,27.751,27.8097,118043.0
2020-09-23 15:40:00,33.15,33.2,33.07,33.09,126824.0,27.8097,27.8516,27.7426,27.7593,126824.0
2020-09-23 15:45:00,33.09,33.12,32.92,32.94,139200.0,27.7593,27.7845,27.6167,27.6335,139200.0
2020-09-23 15:50:00,32.94,33.02,32.91,32.96,219475.0,27.6335,27.7006,27.6083,27.6503,219475.0
2020-09-23 15:55:00,32.95,33.03,32.88,32.93,367821.0,27.6419,27.709,27.5832,27.6251,367821.0
2020-09-24 09:30:00,32.81,32.97,32.65,32.77,252996.0,27.5245,27.6587,27.3902,27.4909,252996.0
2020-09-24 09:35:00,32.76,32.85,32.53,32.56,106028.0,27.4825,27.558,27.2896,27.3147,106028.0
2020-09-24 09:40:00,32.57,32.7,32.46,32.65,131373.0,27.3231,27.4322,27.2308,27.3902,131373.0
2020-09-24 09:45:00,32.66,33.1,32.62,33.05,129709.0,27.3986,27.7677,27.3651,27.7258,129709.0
2020-09-24 09:50:00,33.05,33.09,32.9,32.94,66065.0,27.7258,27.7593,27.6,27.6335,66065.0
2020-09-24 09:55:00,32.93,32.93,32.79,32.85,55096.0,27.6251,27.6251,27.5077,27.558,55096.0
2020-09-24 10:00:00,32.84,33.04,32.84,32.97,49243.0,27.5496,27.7174,27.5496,27.6587,49243.0
2020-09-24 10:05:00,32.97,33.29,32.97,33.28,83237.0,27.6587,27.9271,27.6587,27.9187,83237.0
2020-09-24 10:10:00,33.25,33.26,33.08,33.15,71234.0,27.8936,27.902,27.751,27.8097,71234.0
2020-09-24 10:15:00,33.15,33.27,33.09,33.1,55917.0,27.8097,27.9103,27.7593,27.7677,55917.0
2020-09-24 10:20:00,33.1,33.15,33.01,33.02,59617.0,27.7677,27.8097,27.6922,27.7006,59617.0
2020-09-24 10:25:00,33.02,33.06,32.99,33.02,70718.0,27.7006,27.7342,27.6755,27.7006,70718.0
2020-09-24 10:30:00,33.02,33.08,32.98,33.02,150433.0,27.7006,27.751,27.6671,27.7006,150433.0
2020-09-24 10:35:00,33.02,33.09,32.94,33.04,57577.0,27.7006,27.7593,27.6335,27.7174,57577.0
2020-09-24 10:40:00,33.01,33.12,32.93,32.98,59628.0,27.6922,27.7845,27.6251,27.6671,59628.0
2020-09-24 10:45:00,32.98,33.11,32.96,33.02,122849.0,27.6671,27.7761,27.6503,27.7006,122849.0
2020-09-24 10:50:00,33.02,33.12,32.99,33.04,125699.0,27.7006,27.7845,27.6755,27.7174,125699.0
2020-09-24 10:55:00,33.04,33.11,32.96,33.08,94106.0,27.7174,27.7761,27.6503,27.751,94106.0
2020-09-24 11:00:00,33.05,33.11,33.0,33.01,29435.0,27.7258,27.7761,27.6838,27.6922,29435.0
2020-09-24 11:05:00,33.01,33.04,32.96,32.98,39283.0,27.6922,27.7174,27.6503,27.6671,39283.0
2020-09-24 11:10:00,32.98,33.04,32.96,33.04,21882.0,27.6671,27.7174,27.6503,27.7174,21882.0
2020-09-24 11:15:00,33.03,33.04,32.8,32.8,65740.0,27.709,27.7174,27.5161,27.5161,65740.0
2020-09-24 11:20:00,32.81,32.91,32.8,32.83,39766.0,27.5245,27.6083,27.5161,27.5412,39766.0
2020-09-24 11:25:00,32.83,32.94,32.83,32.92,31973.0,27.5412,27.6335,27.5412,27.6167,31973.0
2020-09-24 11:30:00,32.92,33.0,32.92,32.97,33866.0,27.6167,27.6838,27.6167,27.6587,33866.0
2020-09-24 11:35:00,32.97,33.06,32.95,33.05,34364.0,27.6587,27.7342,27.6419,27.7258,34364.0
2020-09-24 11:40:00,33.04,33.09,32.98,33.05,36155.0,27.7174,27.7593,27.6671,27.7258,36155.0
2020-09-24 11:45:00,33.06,33.16,33.05,33.16,67980.0,27.7342,27.8181,27.7258,27.8181,67980.0
2020-09-24 11:50:00,33.18,33.3,33.16,33.27,63038.0,27.8348,27.9355,27.8181,27.9103,63038.0
2020-09-24 11:55:00,33.28,33.41,33.23,33.36,52996.0,27.9187,28.0278,27.8768,27.9858,52996.0
2020-09-24 12:00:00,33.37,33.48,33.35,33.46,28348.0,27.9942,28.0865,27.9775,28.0697,28348.0
2020-09-24 12:05:00,33.45,33.57,33.45,33.55,68947.0,28.0613,28.162,28.0613,28.1452,68947.0
2020-09-24 12:10:00,33.55,33.58,33.49,33.51,30275.0,28.1452,28.1704,28.0949,28.1117,30275.0
2020-09-24 12:15:00,33.5,33.68,33.49,33.68,84139.0,28.1033,28.2543,28.0949,28.2543,84139.0
2020-09-24 12:20:00,33.68,33.7,33.58,33.61,63894.0,28.2543,28.2711,28.1704,28.1956,63894.0
2020-09-24 12:25:00,33.6,33.65,33.54,33.54,33926.0,28.1872,28.2291,28.1369,28.1369,33926.0
2020-09-24 12:30:00,33.54,33.58,33.51,33.55,31553.0,28.1369,28.1704,28.1117,28.1452,31553.0
2020-09-24 12:35:00,33.54,33.55,33.46,33.49,60372.0,28.1369,28.1452,28.0697,28.0949,60372.0
2020-09-24 12:40:00,33.49,33.51,33.45,33.45,23120.0,28.0949,28.1117,28.0613,28.0613,23120.0
2020-09-24 12:45:00,33.45,33.45,33.39,33.43,32532.0,28.0613,28.0613,28.011,28.0446,32532.0
2020-09-24 12:50:00,33.43,33.5,33.42,33.48,27128.0,28.0446,28.1033,28.0362,28.0865,27128.0
2020-09-24 12:55:00,33.48,33.63,33.48,33.61,31094.0,28.0865,28.2124,28.0865,28.1956,31094.0
2020-09-24 13:00:00,33.61,33.69,33.61,33.68,25309.0,28.1956,28.2627,28.1956,28.2543,25309.0
2020-09-24 13:05:00,33.66,33.81,33.66,33.8,51031.0,28.2375,28.3634,28.2375,28.355,51031.0
2020-09-24 13:10:00,33.8,33.99,33.8,33.98,92266.0,28.355,28.5144,28.355,28.506,92266.0
2020-09-24 13:15:00,33.97,34.08,33.97,34.01,77102.0,28.4976,28.5899,28.4976,28.5311,77102.0
2020-09-24 13:20:00,34.01,34.11,33.97,33.97,123540.0,28.5311,28.615,28.4976,28.4976,123540.0
2020-09-24 13:25:00,33.98,34.04,33.95,33.98,46765.0,28.506,28.5563,28.4808,28.506,46765.0
2020-09-24 13:30:00,33.99,34.16,33.99,34.14,71622.0,28.5144,28.657,28.5144,28.6402,71622.0
2020-09-24 13:35:00,34.13,34.13,33.97,34.01,86726.0,28.6318,28.6318,28.4976,28.5311,86726.0
2020-09-24 13:40:00,34.0,34.12,33.99,34.03,86044.0,28.5227,28.6234,28.5144,28.5479,86044.0
2020-09-24 13:45:00,34.03,34.05,33.97,33.98,35495.0,28.5479,28.5647,28.4976,28.506,35495.0
2020-09-24 13:50:00,33.98,34.26,33.97,34.24,44094.0,28.506,28.7409,28.4976,28.7241,44094.0
2020-09-24 13:55:00,34.23,34.24,34.1,34.11,27590.0,28.7157,28.7241,28.6066,28.615,27590.0
2020-09-24 14:00:00,34.11,34.17,34.07,34.12,46114.0,28.615,28.6654,28.5815,28.6234,46114.0
2020-09-24 14:05:00,34.12,34.12,33.95,34.03,49017.0,28.6234,28.6234,28.4808,28.5479,49017.0
2020-09-24 14:10:00,34.02,34.04,33.91,33.93,35408.0,28.5395,28.5563,28.4472,28.464,35408.0
2020-09-24 14:15:00,33.93,33.95,33.79,33.87,80972.0,28.464,28.4808,28.3466,28.4137,80972.0
2020-09-24 14:20:00,33.87,33.94,33.85,33.94,48553.0,28.4137,28.4724,28.3969,28.4724,48553.0
2020-09-24 14:25:00,33.94,33.97,33.81,33.82,59956.0,28.4724,28.4976,28.3634,28.3717,59956.0
2020-09-24 14:30:00,33.82,33.87,33.76,33.82,25334.0,28.3717,28.4137,28.3214,28.3717,25334.0
2020-09-24 14:35:00,33.83,33.91,33.82,33.88,88462.0,28.3801,28.4472,28.3717,28.4221,88462.0
2020-09-24 14:40:00,33.89,33.94,33.82,33.87,37407.0,28.4305,28.4724,28.3717,28.4137,37407.0
2020-09-24 14:45:00,33.88,33.88,33.64,33.65,36311.0,28.4221,28.4221,28.2207,28.2291,36311.0
2020-09-24 14:50:00,33.65,33.67,33.62,33.66,60101.0,28.2291,28.2459,28.204,28.2375,60101.0
2020-09-24 14:55:00,33.66,33.71,33.52,33.59,117097.0,28.2375,28.2795,28.1201,28.1788,117097.0
2020-09-24 15:00:00,33.59,33.63,33.5,33.55,97119.0,28.1788,28.2124,28.1033,28.1452,97119.0
2020-09-24 15:05:00,33.56,33.59,33.49,33.54,46584.0,28.1536,28.1788,28.0949,28.1369,46584.0
2020-09-24 15:10:00,33.54,33.62,33.45,33.6,80550.0,28.1369,28.204,28.0613,28.1872,80550.0
2020-09-24 15:15:00,33.6,33.62,33.41,33.42,78178.0,28.1872,28.204,28.0278,28.0362,78178.0
2020-09-24 15:20:00,33.42,33.42,33.3,33.35,55643.0,28.0362,28.0362,27.9355,27.9775,55643.0
2020-09-24 15:25:00,33.34,33.45,33.34,33.43,67078.0,27.9691,28.0613,27.9691,28.0446,67078.0
2020-09-24 15:30:00,33.43,33.47,33.35,33.44,77763.0,28.0446,28.0781,27.9775,28.053,77763.0
2020-09-24 15:35:00,33.44,33.49,33.36,33.46,141090.0,28.053,28.0949,27.9858,28.0697,141090.0
2020-09-24 15:40:00,33.45,33.46,33.41,33.42,171064.0,28.0613,28.0697,28.0278,28.0362,171064.0
2020-09-24 15:45:00,33.41,33.51,33.39,33.41,91580.0,28.0278,28.1117,28.011,28.0278,91580.0
2020-09-24 15:50:00,33.41,33.58,33.41,33.58,176792.0,28.0278,28.1704,28.0278,28.1704,176792.0
2020-09-24 15:55:00,33.59,33.62,33.54,33.59,281736.0,28.1788,28.204,28.1369,28.1788,281736.0
2020-09-25 09:30:00,33.09,33.34,32.98,33.13,252505.0,27.7593,27.9691,27.6671,27.7929,252505.0
2020-09-25 09:35:00,33.12,33.4,33.11,33.4,52344.0,27.7845,28.0194,27.7761,28.0194,52344.0
2020-09-25 09:40:00,33.39,33.54,33.36,33.52,65357.0,28.011,28.1369,27.9858,28.1201,65357.0
2020-09-25 09:45:00,33.51,33.57,33.39,33.42,29346.0,28.1117,28.162,28.011,28.0362,29346.0
2020-09-25 09:50:00,33.43,33.53,33.32,33.5,33822.0,28.0446,28.1285,27.9523,28.1033,33822.0
2020-09-25 09:55:00,33.5,33.51,33.28,33.44,38267.0,28.1033,28.1117,27.9187,28.053,38267.0
2020-09-25 10:00:00,33.44,33.5,33.36,33.45,69516.0,28.053,28.1033,27.9858,28.0613,69516.0
2020-09-25 10:05:00,33.45,33.49,33.35,33.39,43863.0,28.0613,28.0949,27.9775,28.011,43863.0
2020-09-25 10:10:00,33.39,33.39,33.16,33.22,53446.0,28.011,28.011,27.8181,27.8684,53446.0
2020-09-25 10:15:00,33.22,33.35,33.17,33.3,38622.0,27.8684,27.9775,27.8265,27.9355,38622.0
2020-09-25 10:20:00,33.31,33.39,33.22,33.23,132532.0,27.9439,28.011,27.8684,27.8768,132532.0
2020-09-25 10:25:00,33.21,33.24,33.14,33.21,29413.0,27.86,27.8852,27.8013,27.86,29413.0
2020-09-25 10:30:00,33.22,33.28,33.17,33.22,50548.0,27.8684,27.9187,27.8265,27.8684,50548.0
2020-09-25 10:35:00,33.22,33.38,33.19,33.38,69718.0,27.8684,28.0026,27.8432,28.0026,69718.0
2020-09-25 10:40:00,33.39,33.46,33.36,33.39,95370.0,28.011,28.0697,27.9858,28.011,95370.0
2020-09-25 10:45:00,33.39,33.4,33.19,33.22,21776.0,28.011,28.0194,27.8432,27.8684,21776.0
2020-09-25 10:50:00,33.21,33.29,33.15,33.27,26704.0,27.86,27.9271,27.8097,27.9103,26704.0
2020-09-25 10:55:00,33.26,33.31,33.18,33.31,45550.0,27.902,27.9439,27.8348,27.9439,45550.0
2020-09-25 11:00:00,33.31,33.4,33.2,33.26,62011.0,27.9439,28.0194,27.8516,27.902,62011.0
2020-09-25 11:05:00,33.27,33.29,33.2,33.23,15703.0,27.9103,27.9271,27.8516,27.8768,15703.0
2020-09-25 11:10:00,33.21,33.33,33.18,33.18,24473.0,27.86,27.9607,27.8348,27.8348,24473.0
2020-09-25 11:15:00,33.17,33.33,33.17,33.32,34167.0,27.8265,27.9607,27.8265,27.9523,34167.0
2020-09-25 11:20:00,33.33,33.49,33.3,33.48,52863.0,27.9607,28.0949,27.9355,28.0865,52863.0
2020-09-25 11:25:00,33.47,33.51,33.45,33.45,53708.0,28.0781,28.1117,28.0613,28.0613,53708.0
2020-09-25 11:30:00,33.47,33.57,33.47,33.55,32139.0,28.0781,28.162,28.0781,28.1452,32139.0
2020-09-25 11:35:00,33.56,33.6,33.53,33.55,25061.0,28.1536,28.1872,28.1285,28.1452,25061.0
2020-09-25 11:40:00,33.55,33.57,33.39,33.41,43320.0,28.1452,28.162,28.011,28.0278,43320.0
2020-09-25 11:45:00,33.41,33.42,33.33,33.36,48410.0,28.0278,28.0362,27.9607,27.9858,48410.0
2020-09-25 11:50:00,33.36,33.37,33.25,33.28,42534.0,27.9858,27.9942,27.8936,27.9187,42534.0
2020-09-25 11:55:00,33.28,33.34,33.25,33.25,22767.0,27.9187,27.9691,27.8936,27.8936,22767.0
2020-09-25 12:00:00,33.26,33.35,33.26,33.27,30678.0,27.902,27.9775,27.902,27.9103,30678.0
2020-09-25 12:05:00,33.27,33.36,33.26,33.36,34773.0,27.9103,27.9858,27.902,27.9858,34773.0
2020-09-25 12:10:00,33.36,33.4,33.32,33.33,17697.0,27.9858,28.0194,27.9523,27.9607,17697.0
2020-09-25 12:15:00,33.32,33.34,33.26,33.31,18966.0,27.9523,27.9691,27.902,27.9439,18966.0
2020-09-25 12:20:00,33.3,33.35,33.29,33.29,16639.0,27.9355,27.9775,27.9271,27.9271,16639.0
2020-09-25 12:25:00,33.29,33.29,33.2,33.22,24327.0,27.9271,27.9271,27.8516,27.8684,24327.0
2020-09-25 12:30:00,33.23,33.33,33.17,33.29,90659.0,27.8768,27.9607,27.8265,27.9271,90659.0
2020-09-25 12:35:00,33.28,33.35,33.22,33.35,45321.0,27.9187,27.9775,27.8684,27.9775,45321.0
2020-09-25 12:40:00,33.35,33.41,33.33,33.39,21637.0,27.9775,28.0278,27.9607,28.011,21637.0
2020-09-25 12:45:00,33.4,33.4,33.28,33.3,27331.0,28.0194,28.0194,27.9187,27.9355,27331.0
2020-09-25 12:50:00,33.31,33.35,33.29,33.35,22392.0,27.9439,27.9775,27.9271,27.9775,22392.0
2020-09-25 12:55:00,33.35,33.35,33.27,33.3,17520.0,27.9775,27.9775,27.9103,27.9355,17520.0
2020-09-25 13:00:00,33.29,33.39,33.27,33.31,21632.0,27.9271,28.011,27.9103,27.9439,21632.0
2020-09-25 13:05:00,33.31,33.39,33.31,33.37,22278.0,27.9439,28.011,27.9439,27.9942,22278.0
2020-09-25 13:10:00,33.37,33.45,33.36,33.42,24673.0,27.9942,28.0613,27.9858,28.0362,24673.0
2020-09-25 13:15:00,33.43,33.51,33.42,33.5,39879.0,28.0446,28.1117,28.0362,28.1033,39879.0
2020-09-25 13:20:00,33.5,33.51,33.49,33.51,53357.0,28.1033,28.1117,28.0949,28.1117,53357.0
2020-09-25 13:25:00,33.51,33.61,33.5,33.61,39760.0,28.1117,28.1956,28.1033,28.1956,39760.0
2020-09-25 13:30:00,33.61,33.63,33.58,33.59,26625.0,28.1956,28.2124,28.1704,28.1788,26625.0
2020-09-25 13:35:00,33.59,33.61,33.57,33.59,26498.0,28.1788,28.1956,28.162,28.1788,26498.0
2020-09-25 13:40:00,33.6,33.68,33.59,33.67,32546.0,28.1872,28.2543,28.1788,28.2459,32546.0
2020-09-25 13:45:00,33.68,33.69,33.6,33.61,29907.0,28.2543,28.2627,28.1872,28.1956,29907.0
2020-09-25 13:50:00,33.62,33.62,33.55,33.56,113593.0,28.204,28.204,28.1452,28.1536,113593.0
2020-09-25 13:55:00,33.55,33.57,33.49,33.55,24537.0,28.1452,28.162,28.0949,28.1452,24537.0
2020-09-25 14:00:00,33.54,33.6,33.49,33.55,111243.0,28.1369,28.1872,28.0949,28.1452,111243.0
2020-09-25 14:05:00,33.55,33.55,33.46,33.5,44184.0,28.1452,28.1452,28.0697,28.1033,44184.0
2020-09-25 14:10:00,33.5,33.51,33.46,33.46,34629.0,28.1033,28.1117,28.0697,28.0697,34629.0
2020-09-25 14:15:00,33.45,33.53,33.43,33.53,37141.0,28.0613,28.1285,28.0446,28.1285,37141.0
2020-09-25 14:20:00,33.52,33.53,33.49,33.52,25628.0,28.1201,28.1285,28.0949,28.1201,25628.0
2020-09-25 14:25:00,33.52,33.61,33.51,33.61,42725.0,28.1201,28.1956,28.1117,28.1956,42725.0
2020-09-25 14:30:00,33.61,33.67,33.58,33.61,46666.0,28.1956,28.2459,28.1704,28.1956,46666.0
2020-09-25 14:35:00,33.62,33.63,33.52,33.52,36802.0,28.204,28.2124,28.1201,28.1201,36802.0
2020-09-25 14:40:00,33.52,33.53,33.44,33.45,39882.0,28.1201,28.1285,28.053,28.0613,39882.0
2020-09-25 14:45:00,33.45,33.49,33.44,33.46,16965.0,28.0613,28.0949,28.053,28.0697,16965.0
2020-09-25 14:50:00,33.46,33.57,33.46,33.57,37128.0,28.0697,28.162,28.0697,28.162,37128.0
2020-09-25 14:55:00,33.57,33.68,33.57,33.67,54779.0,28.162,28.2543,28.162,28.2459,54779.0
2020-09-25 15:00:00,33.67,33.74,33.67,33.72,23914.0,28.2459,28.3046,28.2459,28.2879,23914.0
2020-09-25 15:05:00,33.72,33.83,33.71,33.8,69177.0,28.2879,28.3801,28.2795,28.355,69177.0
2020-09-25 15:10:00,33.8,33.88,33.78,33.78,75991.0,28.355,28.4221,28.3382,28.3382,75991.0
2020-09-25 15:15:00,33.78,33.92,33.78,33.92,34662.0,28.3382,28.4556,28.3382,28.4556,34662.0
2020-09-25 15:20:00,33.91,33.92,33.76,33.8,54146.0,28.4472,28.4556,28.3214,28.355,54146.0
2020-09-25 15:25:00,33.79,33.99,33.79,33.97,62639.0,28.3466,28.5144,28.3466,28.4976,62639.0
2020-09-25 15:30:00,33.97,33.99,33.76,33.77,56457.0,28.4976,28.5144,28.3214,28.3298,56457.0
2020-09-25 15:35:00,33.77,33.79,33.68,33.69,64533.0,28.3298,28.3466,28.2543,28.2627,64533.0
2020-09-25 15:40:00,33.69,33.75,33.67,33.73,98536.0,28.2627,28.313,28.2459,28.2962,98536.0
2020-09-25 15:45:00,33.73,33.77,33.69,33.76,103118.0,28.2962,28.3298,28.2627,28.3214,103118.0
2020-09-25 15:50:00,33.76,33.76,33.65,33.7,124594.0,28.3214,28.3214,28.2291,28.2711,124594.0
2020-09-25 15:55:00,33.69,33.82,33.68,33.7,309781.0,28.2627,28.3717,28.2543,28.2711,309781.0
2020-09-28 09:30:00,34.34,34.74,34.25,34.62,242838.0,28.808,29.1435,28.7325,29.0429,242838.0
2020-09-28 09:35:00,34.64,34.72,34.33,34.34,88432.0,29.0596,29.1268,28.7996,28.808,88432.0
2020-09-28 09:40:00,34.36,34.41,34.21,34.22,68693.0,28.8248,28.8667,28.6989,28.7073,68693.0
2020-09-28 09:45:00,34.21,34.37,34.15,34.24,90460.0,28.6989,28.8331,28.6486,28.7241,90460.0
2020-09-28 09:50:00,34.24,34.35,34.08,34.1,101747.0,28.7241,28.8164,28.5899,28.6066,101747.0
2020-09-28 09:55:00,34.11,34.33,34.11,34.27,95187.0,28.615,28.7996,28.615,28.7493,95187.0
2020-09-28 10:00:00,34.28,34.32,34.16,34.23,66631.0,28.7576,28.7912,28.657,28.7157,66631.0
2020-09-28 10:05:00,34.22,34.26,34.15,34.2,239859.0,28.7073,28.7409,28.6486,28.6905,239859.0
2020-09-28 10:10:00,34.2,34.25,34.07,34.16,128108.0,28.6905,28.7325,28.5815,28.657,128108.0
2020-09-28 10:15:00,34.17,34.19,33.96,33.96,145036.0,28.6654,28.6821,28.4892,28.4892,145036.0
2020-09-28 10:20:00,33.96,34.01,33.9,33.98,90347.0,28.4892,28.5311,28.4389,28.506,90347.0
2020-09-28 10:25:00,33.98,34.09,33.96,33.97,139086.0,28.506,28.5982,28.4892,28.4976,139086.0
2020-09-28 10:30:00,33.96,34.05,33.94,33.99,77484.0,28.4892,28.5647,28.4724,28.5144,77484.0
2020-09-28 10:35:00,34.0,34.01,33.91,33.94,114492.0,28.5227,28.5311,28.4472,28.4724,114492.0
2020-09-28 10:40:00,33.95,34.08,33.94,34.07,59721.0,28.4808,28.5899,28.4724,28.5815,59721.0
2020-09-28 10:45:00,34.07,34.09,33.91,33.98,120239.0,28.5815,28.5982,28.4472,28.506,120239.0
2020-09-28 10:50:00,33.97,34.07,33.87,34.05,135771.0,28.4976,28.5815,28.4137,28.5647,135771.0
2020-09-28 10:55:00,34.05,34.07,33.95,33.98,123779.0,28.5647,28.5815,28.4808,28.506,123779.0
2020-09-28 11:00:00,33.99,34.0,33.9,33.9,133674.0,28.5144,28.5227,28.4389,28.4389,133674.0
2020-09-28 11:05:00,33.9,33.92,33.81,33.83,122756.0,28.4389,28.4556,28.3634,28.3801,122756.0
2020-09-28 11:10:00,33.84,33.86,33.71,33.72,132900.0,28.3885,28.4053,28.2795,28.2879,132900.0
2020-09-28 11:15:00,33.71,33.81,33.7,33.77,102441.0,28.2795,28.3634,28.2711,28.3298,102441.0
2020-09-28 11:20:00,33.77,33.88,33.74,33.74,114274.0,28.3298,28.4221,28.3046,28.3046,114274.0
2020-09-28 11:25:00,33.73,33.75,33.64,33.69,101518.0,28.2962,28.313,28.2207,28.2627,101518.0
2020-09-28 11:30:00,33.69,33.73,33.61,33.67,99363.0,28.2627,28.2962,28.1956,28.2459,99363.0
2020-09-28 11:35:00,33.68,33.73,33.66,33.72,91843.0,28.2543,28.2962,28.2375,28.2879,91843.0
2020-09-28 11:40:00,33.71,33.88,33.71,33.82,110982.0,28.2795,28.4221,28.2795,28.3717,110982.0
2020-09-28 11:45:00,33.82,33.95,33.82,33.91,61541.0,28.3717,28.4808,28.3717,28.4472,61541.0
2020-09-28 11:50:00,33.9,33.97,33.84,33.95,149340.0,28.4389,28.4976,28.3885,28.4808,149340.0
2020-09-28 11:55:00,33.95,34.03,33.9,34.01,140173.0,28.4808,28.5479,28.4389,28.5311,140173.0
2020-09-28 12:00:00,34.01,34.12,33.95,34.09,113401.0,28.5311,28.6234,28.4808,28.5982,113401.0
2020-09-28 12:05:00,34.09,34.2,34.06,34.2,84097.0,28.5982,28.6905,28.5731,28.6905,84097.0
2020-09-28 12:10:00,34.21,34.25,34.13,34.23,62676.0,28.6989,28.7325,28.6318,28.7157,62676.0
2020-09-28 12:15:00,34.23,34.3,34.18,34.27,59703.0,28.7157,28.7744,28.6738,28.7493,59703.0
2020-09-28 12:20:00,34.28,34.29,34.19,34.25,35614.0,28.7576,28.766,28.6821,28.7325,35614.0
2020-09-28 12:25:00,34.26,34.31,34.24,34.29,27146.0,28.7409,28.7828,28.7241,28.766,27146.0
2020-09-28 12:30:00,34.29,34.31,34.24,34.25,35159.0,28.766,28.7828,28.7241,28.7325,35159.0
2020-09-28 12:35:00,34.25,34.28,34.18,34.23,38697.0,28.7325,28.7576,28.6738,28.7157,38697.0
2020-09-28 12:40:00,34.24,34.3,34.22,34.29,27515.0,28.7241,28.7744,28.7073,28.766,27515.0
2020-09-28 12:45:00,34.3,34.39,34.3,34.34,54488.0,28.7744,28.8499,28.7744,28.808,54488.0
2020-09-28 12:50:00,34.34,34.34,34.26,34.27,16709.0,28.808,28.808,28.7409,28.7493,16709.0
2020-09-28 12:55:00,34.26,34.3,34.21,34.23,27989.0,28.7409,28.7744,28.6989,28.7157,27989.0
2020-09-28 13:00:00,34.23,34.28,34.18,34.19,30667.0,28.7157,28.7576,28.6738,28.6821,30667.0
2020-09-28 13:05:00,34.19,34.21,34.14,34.2,35699.0,28.6821,28.6989,28.6402,28.6905,35699.0
2020-09-28 13:10:00,34.2,34.36,34.2,34.34,41673.0,28.6905,28.8248,28.6905,28.808,41673.0
2020-09-28 13:15:00,34.35,34.35,34.28,34.3,38597.0,28.8164,28.8164,28.7576,28.7744,38597.0
2020-09-28 13:20:00,34.29,34.3,34.18,34.19,37592.0,28.766,28.7744,28.6738,28.6821,37592.0
2020-09-28 13:25:00,34.19,34.21,34.08,34.14,73025.0,28.6821,28.6989,28.5899,28.6402,73025.0
2020-09-28 13:30:00,34.13,34.15,34.08,34.09,109298.0,28.6318,28.6486,28.5899,28.5982,109298.0
2020-09-28 13:35:00,34.09,34.11,34.02,34.06,36140.0,28.5982,28.615,28.5395,28.5731,36140.0
2020-09-28 13:40:00,34.07,34.07,33.97,33.98,147427.0,28.5815,28.5815,28.4976,28.506,147427.0
2020-09-28 13:45:00,33.98,34.02,33.93,34.0,143098.0,28.506,28.5395,28.464,28.5227,143098.0
2020-09-28 13:50:00,34.01,34.02,33.92,33.95,44055.0,28.5311,28.5395,28.4556,28.4808,44055.0
2020-09-28 13:55:00,33.95,34.0,33.89,33.98,35539.0,28.4808,28.5227,28.4305,28.506,35539.0
2020-09-28 14:00:00,33.98,34.08,33.95,34.07,42307.0,28.506,28.5899,28.4808,28.5815,42307.0
2020-09-28 14:05:00,34.08,34.16,34.07,34.14,46267.0,28.5899,28.657,28.5815,28.6402,46267.0
2020-09-28 14:10:00,34.14,34.17,34.06,34.07,123726.0,28.6402,28.6654,28.5731,28.5815,123726.0
2020-09-28 14:15:00,34.07,34.13,34.06,34.09,51561.0,28.5815,28.6318,28.5731,28.5982,51561.0
2020-09-28 14:20:00,34.09,34.1,33.96,34.0,50270.0,28.5982,28.6066,28.4892,28.5227,50270.0
2020-09-28 14:25:00,34.0,34.04,33.98,34.0,25491.0,28.5227,28.5563,28.506,28.5227,25491.0
2020-09-28 14:30:00,34.0,34.08,33.99,34.07,61420.0,28.5227,28.5899,28.5144,28.5815,61420.0
2020-09-28 14:35:00,34.06,34.18,34.05,34.17,46102.0,28.5731,28.6738,28.5647,28.6654,46102.0
2020-09-28 14:40:00,34.17,34.24,34.14,34.21,47343.0,28.6654,28.7241,28.6402,28.6989,47343.0
2020-09-28 14:45:00,34.21,34.27,34.17,34.27,50119.0,28.6989,28.7493,28.6654,28.7493,50119.0
2020-09-28 14:50:00,34.27,34.28,34.17,34.26,47174.0,28.7493,28.7576,28.6654,28.7409,47174.0
2020-09-28 14:55:00,34.26,34.3,34.23,34.28,51368.0,28.7409,28.7744,28.7157,28.7576,51368.0
2020-09-28 15:00:00,34.27,34.3,34.23,34.27,49505.0,28.7493,28.7744,28.7157,28.7493,49505.0
2020-09-28 15:05:00,34.27,34.28,34.13,34.16,52043.0,28.7493,28.7576,28.6318,28.657,52043.0
2020-09-28 15:10:00,34.16,34.24,34.14,34.19,68371.0,28.657,28.7241,28.6402,28.6821,68371.0
2020-09-28 15:15:00,34.19,34.21,34.07,34.09,62377.0,28.6821,28.6989,28.5815,28.5982,62377.0
2020-09-28 15:20:00,34.08,34.09,33.98,34.02,47913.0,28.5899,28.5982,28.506,28.5395,47913.0
2020-09-28 15:25:00,34.02,34.12,34.02,34.12,49108.0,28.5395,28.6234,28.5395,28.6234,49108.0
2020-09-28 15:30:00,34.11,34.12,33.92,33.94,162511.0,28.615,28.6234,28.4556,28.4724,162511.0
2020-09-28 15:35:00,33.95,33.98,33.89,33.91,110912.0,28.4808,28.506,28.4305,28.4472,110912.0
2020-09-28 15:40:00,33.91,33.92,33.87,33.91,103278.0,28.4472,28.4556,28.4137,28.4472,103278.0
2020-09-28 15:45:00,33.9,33.92,33.72,33.73,230824.0,28.4389,28.4556,28.2879,28.2962,230824.0
2020-09-28 15:50:00,33.73,33.79,33.66,33.7,251041.0,28.2962,28.3466,28.2375,28.2711,251041.0
2020-09-28 15:55:00,33.7,33.72,33.63,33.71,447682.0,28.2711,28.2879,28.2124,28.2795,447682.0
2020-09-29 09:30:00,33.72,33.78,33.33,33.46,192618.0,28.2879,28.3382,27.9607,28.0697,192618.0
2020-09-29 09:35:00,33.44,33.53,33.32,33.37,81451.0,28.053,28.1285,27.9523,27.9942,81451.0
2020-09-29 09:40:00,33.38,33.38,33.17,33.21,69610.0,28.0026,28.0026,27.8265,27.86,69610.0
2020-09-29 09:45:00,33.21,33.28,33.08,33.09,84208.0,27.86,27.9187,27.751,27.7593,84208.0
2020-09-29 09:50:00,33.08,33.25,32.99,33.22,102216.0,27.751,27.8936,27.6755,27.8684,102216.0
2020-09-29 09:55:00,33.21,33.29,33.06,33.22,51718.0,27.86,27.9271,27.7342,27.8684,51718.0
2020-09-29 10:00:00,33.21,33.32,33.15,33.27,56807.0,27.86,27.9523,27.8097,27.9103,56807.0
2020-09-29 10:05:00,33.27,33.3,33.07,33.13,73093.0,27.9103,27.9355,27.7426,27.7929,73093.0
2020-09-29 10:10:00,33.14,33.23,33.1,33.19,150584.0,27.8013,27.8768,27.7677,27.8432,150584.0
2020-09-29 10:15:00,33.19,33.26,33.14,33.23,88918.0,27.8432,27.902,27.8013,27.8768,88918.0
2020-09-29 10:20:00,33.23,33.24,33.17,33.21,80230.0,27.8768,27.8852,27.8265,27.86,80230.0
2020-09-29 10:25:00,33.2,33.22,33.1,33.17,57738.0,27.8516,27.8684,27.7677,27.8265,57738.0
2020-09-29 10:30:00,33.17,33.18,33.05,33.07,52125.0,27.8265,27.8348,27.7258,27.7426,52125.0
2020-09-29 10:35:00,33.06,33.07,32.93,33.0,221705.0,27.7342,27.7426,27.6251,27.6838,221705.0
2020-09-29 10:40:00,33.01,33.08,32.99,33.08,51569.0,27.6922,27.751,27.6755,27.751,51569.0
2020-09-29 10:45:00,33.08,33.15,33.04,33.12,47086.0,27.751,27.8097,27.7174,27.7845,47086.0
2020-09-29 10:50:00,33.12,33.15,33.04,33.08,145009.0,27.7845,27.8097,27.7174,27.751,145009.0
2020-09-29 10:55:00,33.07,33.08,32.95,32.98,70430.0,27.7426,27.751,27.6419,27.6671,70430.0
2020-09-29 11:00:00,32.98,32.98,32.8,32.84,63723.0,27.6671,27.6671,27.5161,27.5496,63723.0
2020-09-29 11:05:00,32.83,32.85,32.74,32.74,52643.0,27.5412,27.558,27.4657,27.4657,52643.0
2020-09-29 11:10:00,32.73,32.75,32.64,32.68,45675.0,27.4573,27.4741,27.3818,27.4154,45675.0
2020-09-29 11:15:00,32.68,32.75,32.66,32.67,40462.0,27.4154,27.4741,27.3986,27.407,40462.0
2020-09-29 11:20:00,32.68,32.74,32.66,32.72,44915.0,27.4154,27.4657,27.3986,27.4489,44915.0
2020-09-29 11:25:00,32.72,32.72,32.63,32.64,55219.0,27.4489,27.4489,27.3734,27.3818,55219.0
2020-09-29 11:30:00,32.63,32.63,32.55,32.6,65744.0,27.3734,27.3734,27.3063,27.3483,65744.0
2020-09-29 11:35:00,32.58,32.61,32.52,32.53,65347.0,27.3315,27.3567,27.2812,27.2896,65347.0
2020-09-29 11:40:00,32.53,32.55,32.39,32.39,150467.0,27.2896,27.3063,27.1721,27.1721,150467.0
2020-09-29 11:45:00,32.39,32.43,32.34,32.38,60501.0,27.1721,27.2057,27.1302,27.1637,60501.0
2020-09-29 11:50:00,32.38,32.39,32.34,32.37,53649.0,27.1637,27.1721,27.1302,27.1553,53649.0
2020-09-29 11:55:00,32.38,32.43,32.35,32.38,57417.0,27.1637,27.2057,27.1386,27.1637,57417.0
2020-09-29 12:00:00,32.38,32.42,32.29,32.3,70027.0,27.1637,27.1973,27.0882,27.0966,70027.0
2020-09-29 12:05:00,32.3,32.47,32.29,32.45,43876.0,27.0966,27.2392,27.0882,27.2224,43876.0
2020-09-29 12:10:00,32.45,32.46,32.39,32.41,36235.0,27.2224,27.2308,27.1721,27.1889,36235.0
2020-09-29 12:15:00,32.4,32.41,32.35,32.38,38873.0,27.1805,27.1889,27.1386,27.1637,38873.0
2020-09-29 12:20:00,32.37,32.43,32.34,32.34,39184.0,27.1553,27.2057,27.1302,27.1302,39184.0
2020-09-29 12:25:00,32.35,32.39,32.31,32.38,38531.0,27.1386,27.1721,27.105,27.1637,38531.0
2020-09-29 12:30:00,32.38,32.38,32.29,32.3,50841.0,27.1637,27.1637,27.0882,27.0966,50841.0
2020-09-29 12:35:00,32.29,32.32,32.26,32.32,62932.0,27.0882,27.1134,27.0631,27.1134,62932.0
2020-09-29 12:40:00,32.32,32.33,32.23,32.24,54798.0,27.1134,27.1218,27.0379,27.0463,54798.0
2020-09-29 12:45:00,32.25,32.28,32.21,32.27,50040.0,27.0547,27.0798,27.0211,27.0714,50040.0
2020-09-29 12:50:00,32.26,32.29,32.23,32.28,35241.0,27.0631,27.0882,27.0379,27.0798,35241.0
2020-09-29 12:55:00,32.27,32.32,32.25,32.28,46360.0,27.0714,27.1134,27.0547,27.0798,46360.0
2020-09-29 13:00:00,32.28,32.32,32.23,32.32,36474.0,27.0798,27.1134,27.0379,27.1134,36474.0
2020-09-29 13:05:00,32.33,32.33,32.21,32.21,42183.0,27.1218,27.1218,27.0211,27.0211,42183.0
2020-09-29 13:10:00,32.23,32.23,32.17,32.22,53053.0,27.0379,27.0379,26.9876,27.0295,53053.0
2020-09-29 13:15:00,32.22,32.27,32.18,32.26,50472.0,27.0295,27.0714,26.9959,27.0631,50472.0
2020-09-29 13:20:00,32.25,32.35,32.23,32.33,76915.0,27.0547,27.1386,27.0379,27.1218,76915.0
2020-09-29 13:25:00,32.32,32.39,32.29,32.39,42672.0,27.1134,27.1721,27.0882,27.1721,42672.0
2020-09-29 13:30:00,32.38,32.42,32.36,32.39,56991.0,27.1637,27.1973,27.1469,27.1721,56991.0
2020-09-29 13:35:00,32.4,32.45,32.38,32.39,39066.0,27.1805,27.2224,27.1637,27.1721,39066.0
2020-09-29 13:40:00,32.4,32.4,32.34,32.35,42242.0,27.1805,27.1805,27.1302,27.1386,42242.0
2020-09-29 13:45:00,32.34,32.36,32.33,32.36,35016.0,27.1302,27.1469,27.1218,27.1469,35016.0
2020-09-29 13:50:00,32.36,32.51,32.35,32.5,38213.0,27.1469,27.2728,27.1386,27.2644,38213.0
2020-09-29 13:55:00,32.51,32.52,32.41,32.44,39664.0,27.2728,27.2812,27.1889,27.2141,39664.0
2020-09-29 14:00:00,32.44,32.47,32.43,32.47,35877.0,27.2141,27.2392,27.2057,27.2392,35877.0
2020-09-29 14:05:00,32.46,32.48,32.42,32.47,38561.0,27.2308,27.2476,27.1973,27.2392,38561.0
2020-09-29 14:10:00,32.46,32.54,32.44,32.52,67094.0,27.2308,27.2979,27.2141,27.2812,67094.0
2020-09-29 14:15:00,32.53,32.6,32.52,32.58,32534.0,27.2896,27.3483,27.2812,27.3315,32534.0
2020-09-29 14:20:00,32.59,32.59,32.52,32.55,50594.0,27.3399,27.3399,27.2812,27.3063,50594.0
2020-09-29 14:25:00,32.55,32.6,32.54,32.57,31715.0,27.3063,27.3483,27.2979,27.3231,31715.0
2020-09-29 14:30:00,32.56,32.64,32.53,32.59,44521.0,27.3147,27.3818,27.2896,27.3399,44521.0
2020-09-29 14:35:00,32.59,32.62,32.52,32.55,70190.0,27.3399,27.3651,27.2812,27.3063,70190.0
2020-09-29 14:40:00,32.56,32.63,32.55,32.59,31716.0,27.3147,27.3734,27.3063,27.3399,31716.0
2020-09-29 14:45:00,32.58,32.59,32.53,32.55,32616.0,27.3315,27.3399,27.2896,27.3063,32616.0
2020-09-29 14:50:00,32.54,32.56,32.43,32.45,59806.0,27.2979,27.3147,27.2057,27.2224,59806.0
2020-09-29 14:55:00,32.45,32.48,32.43,32.46,37284.0,27.2224,27.2476,27.2057,27.2308,37284.0
2020-09-29 15:00:00,32.46,32.48,32.42,32.44,37189.0,27.2308,27.2476,27.1973,27.2141,37189.0
2020-09-29 15:05:00,32.45,32.47,32.42,32.44,29569.0,27.2224,27.2392,27.1973,27.2141,29569.0
2020-09-29 15:10:00,32.44,32.51,32.44,32.5,94249.0,27.2141,27.2728,27.2141,27.2644,94249.0
2020-09-29 15:15:00,32.5,32.57,32.46,32.55,49059.0,27.2644,27.3231,27.2308,27.3063,49059.0
2020-09-29 15:20:00,32.56,32.56,32.51,32.53,51972.0,27.3147,27.3147,27.2728,27.2896,51972.0
2020-09-29 15:25:00,32.54,32.58,32.52,32.57,34868.0,27.2979,27.3315,27.2812,27.3231,34868.0
2020-09-29 15:30:00,32.56,32.65,32.55,32.62,76797.0,27.3147,27.3902,27.3063,27.3651,76797.0
2020-09-29 15:35:00,32.61,32.64,32.57,32.59,65006.0,27.3567,27.3818,27.3231,27.3399,65006.0
2020-09-29 15:40:00,32.59,32.6,32.54,32.55,66096.0,27.3399,27.3483,27.2979,27.3063,66096.0
2020-09-29 15:45:00,32.55,32.63,32.54,32.57,104313.0,27.3063,27.3734,27.2979,27.3231,104313.0
2020-09-29 15:50:00,32.56,32.59,32.52,32.54,172443.0,27.3147,27.3399,27.2812,27.2979,172443.0
2020-09-29 15:55:00,32.54,32.54,32.45,32.45,388954.0,27.2979,27.2979,27.2224,27.2224,388954.0
2020-09-30 09:30:00,32.73,32.91,32.69,32.77,134609.0,27.4573,27.6083,27.4238,27.4909,134609.0
2020-09-30 09:35:00,32.78,32.81,32.62,32.74,115795.0,27.4993,27.5245,27.3651,27.4657,115795.0
2020-09-30 09:40:00,32.74,32.89,32.62,32.88,105535.0,27.4657,27.5916,27.3651,27.5832,105535.0
2020-09-30 09:45:00,32.87,33.02,32.83,32.98,117601.0,27.5748,27.7006,27.5412,27.6671,117601.0
2020-09-30 09:50:00,32.97,33.03,32.88,32.91,86176.0,27.6587,27.709,27.5832,27.6083,86176.0
2020-09-30 09:55:00,32.94,33.06,32.93,32.95,65298.0,27.6335,27.7342,27.6251,27.6419,65298.0
2020-09-30 10:00:00,32.95,33.18,32.9,33.17,60132.0,27.6419,27.8348,27.6,27.8265,60132.0
2020-09-30 10:05:00,33.16,33.29,33.13,33.17,143115.0,27.8181,27.9271,27.7929,27.8265,143115.0
2020-09-30 10:10:00,33.19,33.24,33.09,33.11,58213.0,27.8432,27.8852,27.7593,27.7761,58213.0
2020-09-30 10:15:00,33.12,33.19,33.04,33.05,42325.0,27.7845,27.8432,27.7174,27.7258,42325.0
2020-09-30 10:20:00,33.05,33.09,32.92,32.93,48111.0,27.7258,27.7593,27.6167,27.6251,48111.0
2020-09-30 10:25:00,32.92,32.92,32.78,32.87,35368.0,27.6167,27.6167,27.4993,27.5748,35368.0
2020-09-30 10:30:00,32.86,32.94,32.86,32.91,83675.0,27.5664,27.6335,27.5664,27.6083,83675.0
2020-09-30 10:35:00,32.91,33.19,32.91,33.18,40383.0,27.6083,27.8432,27.6083,27.8348,40383.0
2020-09-30 10:40:00,33.19,33.28,33.08,33.15,48681.0,27.8432,27.9187,27.751,27.8097,48681.0
2020-09-30 10:45:00,33.16,33.23,33.11,33.16,56057.0,27.8181,27.8768,27.7761,27.8181,56057.0
2020-09-30 10:50:00,33.15,33.24,33.1,33.17,60221.0,27.8097,27.8852,27.7677,27.8265,60221.0
2020-09-30 10:55:00,33.19,33.2,33.0,33.01,58577.0,27.8432,27.8516,27.6838,27.6922,58577.0
2020-09-30 11:00:00,33.0,33.06,32.93,32.95,99549.0,27.6838,27.7342,27.6251,27.6419,99549.0
2020-09-30 11:05:00,32.95,32.98,32.86,32.87,58670.0,27.6419,27.6671,27.5664,27.5748,58670.0
2020-09-30 11:10:00,32.87,32.89,32.8,32.82,64925.0,27.5748,27.5916,27.5161,27.5328,64925.0
2020-09-30 11:15:00,32.83,32.92,32.83,32.91,96716.0,27.5412,27.6167,27.5412,27.6083,96716.0
2020-09-30 11:20:00,32.91,32.98,32.9,32.96,58821.0,27.6083,27.6671,27.6,27.6503,58821.0
2020-09-30 11:25:00,32.97,33.06,32.91,32.91,58374.0,27.6587,27.7342,27.6083,27.6083,58374.0
2020-09-30 11:30:00,32.92,32.93,32.84,32.85,44743.0,27.6167,27.6251,27.5496,27.558,44743.0
2020-09-30 11:35:00,32.86,32.87,32.77,32.77,32749.0,27.5664,27.5748,27.4909,27.4909,32749.0
2020-09-30 11:40:00,32.78,32.8,32.75,32.76,29337.0,27.4993,27.5161,27.4741,27.4825,29337.0
2020-09-30 11:45:00,32.76,32.79,32.69,32.76,53461.0,27.4825,27.5077,27.4238,27.4825,53461.0
2020-09-30 11:50:00,32.76,32.79,32.72,32.76,52774.0,27.4825,27.5077,27.4489,27.4825,52774.0
2020-09-30 11:55:00,32.77,32.91,32.77,32.88,65528.0,27.4909,27.6083,27.4909,27.5832,65528.0
2020-09-30 12:00:00,32.89,32.9,32.85,32.87,41954.0,27.5916,27.6,27.558,27.5748,41954.0
2020-09-30 12:05:00,32.87,32.91,32.85,32.89,76763.0,27.5748,27.6083,27.558,27.5916,76763.0
2020-09-30 12:10:00,32.88,32.91,32.84,32.91,46058.0,27.5832,27.6083,27.5496,27.6083,46058.0
2020-09-30 12:15:00,32.91,32.95,32.9,32.91,39773.0,27.6083,27.6419,27.6,27.6083,39773.0
2020-09-30 12:20:00,32.91,32.97,32.89,32.95,37750.0,27.6083,27.6587,27.5916,27.6419,37750.0
2020-09-30 12:25:00,32.96,33.06,32.95,33.05,49528.0,27.6503,27.7342,27.6419,27.7258,49528.0
2020-09-30 12:30:00,33.05,33.06,32.94,32.97,30919.0,27.7258,27.7342,27.6335,27.6587,30919.0
2020-09-30 12:35:00,32.96,32.98,32.93,32.98,35103.0,27.6503,27.6671,27.6251,27.6671,35103.0
2020-09-30 12:40:00,32.99,33.1,32.98,33.09,26636.0,27.6755,27.7677,27.6671,27.7593,26636.0
2020-09-30 12:45:00,33.1,33.16,33.08,33.1,26425.0,27.7677,27.8181,27.751,27.7677,26425.0
2020-09-30 12:50:00,33.09,33.18,33.09,33.15,31029.0,27.7593,27.8348,27.7593,27.8097,31029.0
2020-09-30 12:55:00,33.16,33.25,33.15,33.23,29724.0,27.8181,27.8936,27.8097,27.8768,29724.0
2020-09-30 13:00:00,33.24,33.26,33.17,33.18,49019.0,27.8852,27.902,27.8265,27.8348,49019.0
2020-09-30 13:05:00,33.19,33.25,33.16,33.16,37852.0,27.8432,27.8936,27.8181,27.8181,37852.0
2020-09-30 13:10:00,33.16,33.17,33.13,33.15,23704.0,27.8181,27.8265,27.7929,27.8097,23704.0
2020-09-30 13:15:00,33.15,33.17,33.1,33.1,19487.0,27.8097,27.8265,27.7677,27.7677,19487.0
2020-09-30 13:20:00,33.11,33.18,33.1,33.16,18901.0,27.7761,27.8348,27.7677,27.8181,18901.0
2020-09-30 13:25:00,33.16,33.19,33.16,33.17,23456.0,27.8181,27.8432,27.8181,27.8265,23456.0
2020-09-30 13:30:00,33.16,33.22,33.15,33.18,34205.0,27.8181,27.8684,27.8097,27.8348,34205.0
2020-09-30 13:35:00,33.17,33.2,33.13,33.19,17405.0,27.8265,27.8516,27.7929,27.8432,17405.0
2020-09-30 13:40:00,33.19,33.2,33.16,33.16,22772.0,27.8432,27.8516,27.8181,27.8181,22772.0
2020-09-30 13:45:00,33.16,33.16,33.0,33.01,56799.0,27.8181,27.8181,27.6838,27.6922,56799.0
2020-09-30 13:50:00,33.02,33.05,32.98,33.01,34570.0,27.7006,27.7258,27.6671,27.6922,34570.0
2020-09-30 13:55:00,33.01,33.07,32.99,33.07,52292.0,27.6922,27.7426,27.6755,27.7426,52292.0
2020-09-30 14:00:00,33.06,33.07,32.98,33.04,32672.0,27.7342,27.7426,27.6671,27.7174,32672.0
2020-09-30 14:05:00,33.03,33.14,33.01,33.13,29850.0,27.709,27.8013,27.6922,27.7929,29850.0
2020-09-30 14:10:00,33.13,33.2,33.12,33.18,91334.0,27.7929,27.8516,27.7845,27.8348,91334.0
2020-09-30 14:15:00,33.19,33.25,33.18,33.23,38941.0,27.8432,27.8936,27.8348,27.8768,38941.0
2020-09-30 14:20:00,33.23,33.25,33.08,33.12,72382.0,27.8768,27.8936,27.751,27.7845,72382.0
2020-09-30 14:25:00,33.13,33.13,32.94,33.05,69494.0,27.7929,27.7929,27.6335,27.7258,69494.0
2020-09-30 14:30:00,33.03,33.03,32.91,32.93,39663.0,27.709,27.709,27.6083,27.6251,39663.0
2020-09-30 14:35:00,32.95,32.96,32.86,32.87,43164.0,27.6419,27.6503,27.5664,27.5748,43164.0
2020-09-30 14:40:00,32.88,32.89,32.77,32.81,30409.0,27.5832,27.5916,27.4909,27.5245,30409.0
2020-09-30 14:45:00,32.81,32.85,32.71,32.76,44336.0,27.5245,27.558,27.4406,27.4825,44336.0
2020-09-30 14:50:00,32.76,32.89,32.75,32.84,38231.0,27.4825,27.5916,27.4741,27.5496,38231.0
2020-09-30 14:55:00,32.83,32.98,32.8,32.94,80797.0,27.5412,27.6671,27.5161,27.6335,80797.0
2020-09-30 15:00:00,32.92,32.95,32.81,32.81,42491.0,27.6167,27.6419,27.5245,27.5245,42491.0
2020-09-30 15:05:00,32.82,32.89,32.8,32.85,41186.0,27.5328,27.5916,27.5161,27.558,41186.0
2020-09-30 15:10:00,32.85,32.86,32.68,32.71,65183.0,27.558,27.5664,27.4154,27.4406,65183.0
2020-09-30 15:15:00,32.7,32.82,32.65,32.7,79513.0,27.4322,27.5328,27.3902,27.4322,79513.0
2020-09-30 15:20:00,32.71,32.74,32.63,32.7,80286.0,27.4406,27.4657,27.3734,27.4322,80286.0
2020-09-30 15:25:00,32.71,32.82,32.66,32.79,63252.0,27.4406,27.5328,27.3986,27.5077,63252.0
2020-09-30 15:30:00,32.78,32.79,32.62,32.63,78413.0,27.4993,27.5077,27.3651,27.3734,78413.0
2020-09-30 15:35:00,32.64,32.68,32.57,32.59,173930.0,27.3818,27.4154,27.3231,27.3399,173930.0
2020-09-30 15:40:00,32.58,32.66,32.54,32.64,243303.0,27.3315,27.3986,27.2979,27.3818,243303.0
2020-09-30 15:45:00,32.64,32.82,32.62,32.8,146073.0,27.3818,27.5328,27.3651,27.5161,146073.0
2020-09-30 15:50:00,32.8,32.88,32.79,32.84,106777.0,27.5161,27.5832,27.5077,27.5496,106777.0
2020-09-30 15:55:00,32.84,32.94,32.84,32.84,401027.0,27.5496,27.6335,27.5496,27.5496,401027.0
2020-10-01 09:30:00,32.23,32.73,32.18,32.61,249797.0,27.0379,27.4573,26.9959,27.3567,249797.0
2020-10-01 09:35:00,32.6,32.74,32.55,32.63,62561.0,27.3483,27.4657,27.3063,27.3734,62561.0
2020-10-01 09:40:00,32.64,32.65,32.46,32.47,61424.0,27.3818,27.3902,27.2308,27.2392,61424.0
2020-10-01 09:45:00,32.46,32.5,32.33,32.42,50364.0,27.2308,27.2644,27.1218,27.1973,50364.0
2020-10-01 09:50:00,32.42,32.44,32.19,32.21,58648.0,27.1973,27.2141,27.0043,27.0211,58648.0
2020-10-01 09:55:00,32.2,32.26,32.13,32.16,62492.0,27.0127,27.0631,26.954,26.9792,62492.0
2020-10-01 10:00:00,32.15,32.16,31.89,31.93,220914.0,26.9708,26.9792,26.7527,26.7862,220914.0
2020-10-01 10:05:00,31.93,31.93,31.8,31.88,81944.0,26.7862,26.7862,26.6772,26.7443,81944.0
2020-10-01 10:10:00,31.88,31.91,31.73,31.8,114987.0,26.7443,26.7694,26.6184,26.6772,114987.0
2020-10-01 10:15:00,31.78,31.97,31.75,31.89,139860.0,26.6604,26.8198,26.6352,26.7527,139860.0
2020-10-01 10:20:00,31.89,31.91,31.7,31.74,73924.0,26.7527,26.7694,26.5933,26.6268,73924.0
2020-10-01 10:25:00,31.74,31.87,31.69,31.86,77701.0,26.6268,26.7359,26.5849,26.7275,77701.0
2020-10-01 10:30:00,31.85,31.9,31.74,31.89,76385.0,26.7191,26.761,26.6268,26.7527,76385.0
2020-10-01 10:35:00,31.88,31.94,31.82,31.93,91301.0,26.7443,26.7946,26.6939,26.7862,91301.0
2020-10-01 10:40:00,31.94,32.03,31.94,31.98,45134.0,26.7946,26.8701,26.7946,26.8282,45134.0
2020-10-01 10:45:00,31.97,32.05,31.89,31.99,170482.0,26.8198,26.8869,26.7527,26.8365,170482.0
2020-10-01 10:50:00,31.98,32.03,31.93,31.95,88503.0,26.8282,26.8701,26.7862,26.803,88503.0
2020-10-01 10:55:00,31.96,32.0,31.87,32.0,90081.0,26.8114,26.8449,26.7359,26.8449,90081.0
2020-10-01 11:00:00,32.0,32.08,31.91,32.05,91303.0,26.8449,26.9121,26.7694,26.8869,91303.0
2020-10-01 11:05:00,32.05,32.08,31.98,32.02,47676.0,26.8869,26.9121,26.8282,26.8617,47676.0
2020-10-01 11:10:00,32.02,32.11,32.0,32.1,72660.0,26.8617,26.9372,26.8449,26.9288,72660.0
2020-10-01 11:15:00,32.12,32.18,32.1,32.13,61494.0,26.9456,26.9959,26.9288,26.954,61494.0
2020-10-01 11:20:00,32.12,32.16,32.05,32.16,46227.0,26.9456,26.9792,26.8869,26.9792,46227.0
2020-10-01 11:25:00,32.16,32.22,32.09,32.11,56045.0,26.9792,27.0295,26.9204,26.9372,56045.0
2020-10-01 11:30:00,32.11,32.13,32.02,32.12,40169.0,26.9372,26.954,26.8617,26.9456,40169.0
2020-10-01 11:35:00,32.12,32.17,32.02,32.15,47089.0,26.9456,26.9876,26.8617,26.9708,47089.0
2020-10-01 11:40:00,32.15,32.27,32.12,32.27,61841.0,26.9708,27.0714,26.9456,27.0714,61841.0
2020-10-01 11:45:00,32.27,32.32,32.22,32.23,95265.0,27.0714,27.1134,27.0295,27.0379,95265.0
2020-10-01 11:50:00,32.23,32.26,32.2,32.24,44329.0,27.0379,27.0631,27.0127,27.0463,44329.0
2020-10-01 11:55:00,32.24,32.27,32.19,32.26,58227.0,27.0463,27.0714,27.0043,27.0631,58227.0
2020-10-01 12:00:00,32.25,32.26,32.18,32.19,51489.0,27.0547,27.0631,26.9959,27.0043,51489.0
2020-10-01 12:05:00,32.19,32.29,32.16,32.19,101968.0,27.0043,27.0882,26.9792,27.0043,101968.0
2020-10-01 12:10:00,32.18,32.26,32.16,32.2,89466.0,26.9959,27.0631,26.9792,27.0127,89466.0
2020-10-01 12:15:00,32.2,32.22,32.14,32.19,92617.0,27.0127,27.0295,26.9624,27.0043,92617.0
2020-10-01 12:20:00,32.19,32.2,32.09,32.15,67861.0,27.0043,27.0127,26.9204,26.9708,67861.0
2020-10-01 12:25:00,32.15,32.19,32.14,32.17,52532.0,26.9708,27.0043,26.9624,26.9876,52532.0
2020-10-01 12:30:00,32.16,32.17,32.1,32.13,65135.0,26.9792,26.9876,26.9288,26.954,65135.0
2020-10-01 12:35:00,32.12,32.14,32.07,32.07,26943.0,26.9456,26.9624,26.9037,26.9037,26943.0
2020-10-01 12:40:00,32.07,32.18,32.06,32.18,42830.0,26.9037,26.9959,26.8953,26.9959,42830.0
2020-10-01 12:45:00,32.18,32.26,32.17,32.25,36797.0,26.9959,27.0631,26.9876,27.0547,36797.0
2020-10-01 12:50:00,32.26,32.26,32.16,32.18,25285.0,27.0631,27.0631,26.9792,26.9959,25285.0
2020-10-01 12:55:00,32.19,32.2,32.14,32.16,33271.0,27.0043,27.0127,26.9624,26.9792,33271.0
2020-10-01 13:00:00,32.17,32.18,32.13,32.13,28027.0,26.9876,26.9959,26.954,26.954,28027.0
2020-10-01 13:05:00,32.14,32.27,32.11,32.25,19747.0,26.9624,27.0714,26.9372,27.0547,19747.0
2020-10-01 13:10:00,32.26,32.26,32.16,32.19,38125.0,27.0631,27.0631,26.9792,27.0043,38125.0
2020-10-01 13:15:00,32.2,32.29,32.19,32.26,80964.0,27.0127,27.0882,27.0043,27.0631,80964.0
2020-10-01 13:20:00,32.27,32.3,32.22,32.23,92477.0,27.0714,27.0966,27.0295,27.0379,92477.0
2020-10-01 13:25:00,32.23,32.23,32.16,32.18,34769.0,27.0379,27.0379,26.9792,26.9959,34769.0
2020-10-01 13:30:00,32.18,32.21,32.1,32.12,33826.0,26.9959,27.0211,26.9288,26.9456,33826.0
2020-10-01 13:35:00,32.11,32.23,32.11,32.19,46339.0,26.9372,27.0379,26.9372,27.0043,46339.0
2020-10-01 13:40:00,32.2,32.21,32.12,32.14,38679.0,27.0127,27.0211,26.9456,26.9624,38679.0
2020-10-01 13:45:00,32.13,32.13,32.02,32.02,28038.0,26.954,26.954,26.8617,26.8617,28038.0
2020-10-01 13:50:00,32.03,32.07,31.99,32.04,45417.0,26.8701,26.9037,26.8365,26.8785,45417.0
2020-10-01 13:55:00,32.03,32.08,31.97,32.01,61211.0,26.8701,26.9121,26.8198,26.8533,61211.0
2020-10-01 14:00:00,32.02,32.04,31.86,31.95,66467.0,26.8617,26.8785,26.7275,26.803,66467.0
2020-10-01 14:05:00,31.95,31.96,31.8,31.81,71615.0,26.803,26.8114,26.6772,26.6855,71615.0
2020-10-01 14:10:00,31.81,31.88,31.76,31.88,103005.0,26.6855,26.7443,26.6436,26.7443,103005.0
2020-10-01 14:15:00,31.87,31.88,31.82,31.85,37995.0,26.7359,26.7443,26.6939,26.7191,37995.0
2020-10-01 14:20:00,31.86,31.94,31.83,31.94,51250.0,26.7275,26.7946,26.7023,26.7946,51250.0
2020-10-01 14:25:00,31.94,32.09,31.92,32.09,39053.0,26.7946,26.9204,26.7778,26.9204,39053.0
2020-10-01 14:30:00,32.09,32.13,32.08,32.1,38711.0,26.9204,26.954,26.9121,26.9288,38711.0
2020-10-01 14:35:00,32.09,32.16,32.08,32.1,75182.0,26.9204,26.9792,26.9121,26.9288,75182.0
2020-10-01 14:40:00,32.11,32.14,32.07,32.13,31596.0,26.9372,26.9624,26.9037,26.954,31596.0
2020-10-01 14:45:00,32.12,32.12,32.03,32.06,33428.0,26.9456,26.9456,26.8701,26.8953,33428.0
2020-10-01 14:50:00,32.06,32.12,32.04,32.09,39878.0,26.8953,26.9456,26.8785,26.9204,39878.0
2020-10-01 14:55:00,32.09,32.1,32.02,32.05,37490.0,26.9204,26.9288,26.8617,26.8869,37490.0
2020-10-01 15:00:00,32.06,32.2,32.06,32.19,120947.0,26.8953,27.0127,26.8953,27.0043,120947.0
2020-10-01 15:05:00,32.18,32.24,32.15,32.2,110700.0,26.9959,27.0463,26.9708,27.0127,110700.0
2020-10-01 15:10:00,32.21,32.28,32.2,32.25,104007.0,27.0211,27.0798,27.0127,27.0547,104007.0
2020-10-01 15:15:00,32.25,32.26,32.2,32.23,124247.0,27.0547,27.0631,27.0127,27.0379,124247.0
2020-10-01 15:20:00,32.22,32.27,32.14,32.25,100887.0,27.0295,27.0714,26.9624,27.0547,100887.0
2020-10-01 15:25:00,32.24,32.25,32.18,32.22,108088.0,27.0463,27.0547,26.9959,27.0295,108088.0
2020-10-01 15:30:00,32.21,32.34,32.19,32.34,192472.0,27.0211,27.1302,27.0043,27.1302,192472.0
2020-10-01 15:35:00,32.33,32.38,32.32,32.33,115604.0,27.1218,27.1637,27.1134,27.1218,115604.0
2020-10-01 15:40:00,32.34,32.36,32.29,32.3,128019.0,27.1302,27.1469,27.0882,27.0966,128019.0
2020-10-01 15:45:00,32.3,32.31,32.24,32.29,124132.0,27.0966,27.105,27.0463,27.0882,124132.0
2020-10-01 15:50:00,32.28,32.4,32.28,32.38,216211.0,27.0798,27.1805,27.0798,27.1637,216211.0
2020-10-01 15:55:00,32.38,32.5,32.37,32.43,439488.0,27.1637,27.2644,27.1553,27.2057,439488.0
2020-10-02 09:30:00,31.58,31.95,31.45,31.86,293697.0,26.4926,26.803,26.3835,26.7275,293697.0
2020-10-02 09:35:00,31.89,32.12,31.84,32.07,128109.0,26.7527,26.9456,26.7107,26.9037,128109.0
2020-10-02 09:40:00,32.07,32.19,31.96,32.13,143260.0,26.9037,27.0043,26.8114,26.954,143260.0
2020-10-02 09:45:00,32.12,32.19,31.93,32.18,108629.0,26.9456,27.0043,26.7862,26.9959,108629.0
2020-10-02 09:50:00,32.17,32.18,32.01,32.17,63275.0,26.9876,26.9959,26.8533,26.9876,63275.0
2020-10-02 09:55:00,32.18,32.28,32.11,32.2,89363.0,26.9959,27.0798,26.9372,27.0127,89363.0
2020-10-02 10:00:00,32.2,32.46,32.19,32.41,74349.0,27.0127,27.2308,27.0043,27.1889,74349.0
2020-10-02 10:05:00,32.4,32.61,32.39,32.56,83712.0,27.1805,27.3567,27.1721,27.3147,83712.0
2020-10-02 10:10:00,32.55,32.66,32.49,32.52,94125.0,27.3063,27.3986,27.256,27.2812,94125.0
2020-10-02 10:15:00,32.52,32.6,32.49,32.53,63850.0,27.2812,27.3483,27.256,27.2896,63850.0
2020-10-02 10:20:00,32.5,32.65,32.44,32.55,82519.0,27.2644,27.3902,27.2141,27.3063,82519.0
2020-10-02 10:25:00,32.55,32.66,32.53,32.58,91500.0,27.3063,27.3986,27.2896,27.3315,91500.0
2020-10-02 10:30:00,32.58,32.78,32.54,32.76,124971.0,27.3315,27.4993,27.2979,27.4825,124971.0
2020-10-02 10:35:00,32.76,32.77,32.47,32.48,95049.0,27.4825,27.4909,27.2392,27.2476,95049.0
2020-10-02 10:40:00,32.47,32.49,32.37,32.45,48241.0,27.2392,27.256,27.1553,27.2224,48241.0
2020-10-02 10:45:00,32.44,32.53,32.42,32.45,105372.0,27.2141,27.2896,27.1973,27.2224,105372.0
2020-10-02 10:50:00,32.45,32.47,32.35,32.41,69172.0,27.2224,27.2392,27.1386,27.1889,69172.0
2020-10-02 10:55:00,32.41,32.52,32.4,32.42,65247.0,27.1889,27.2812,27.1805,27.1973,65247.0
2020-10-02 11:00:00,32.4,32.52,32.38,32.5,43718.0,27.1805,27.2812,27.1637,27.2644,43718.0
2020-10-02 11:05:00,32.5,32.61,32.5,32.54,67934.0,27.2644,27.3567,27.2644,27.2979,67934.0
2020-10-02 11:10:00,32.54,32.65,32.5,32.6,52897.0,27.2979,27.3902,27.2644,27.3483,52897.0
2020-10-02 11:15:00,32.58,32.63,32.52,32.61,104003.0,27.3315,27.3734,27.2812,27.3567,104003.0
2020-10-02 11:20:00,32.62,32.69,32.59,32.63,102099.0,27.3651,27.4238,27.3399,27.3734,102099.0
2020-10-02 11:25:00,32.63,32.78,32.6,32.77,126531.0,27.3734,27.4993,27.3483,27.4909,126531.0
2020-10-02 11:30:00,32.78,32.92,32.77,32.88,62131.0,27.4993,27.6167,27.4909,27.5832,62131.0
2020-10-02 11:35:00,32.89,33.01,32.88,32.97,65931.0,27.5916,27.6922,27.5832,27.6587,65931.0
2020-10-02 11:40:00,32.97,33.0,32.89,32.92,41139.0,27.6587,27.6838,27.5916,27.6167,41139.0
2020-10-02 11:45:00,32.91,33.0,32.9,32.99,37586.0,27.6083,27.6838,27.6,27.6755,37586.0
2020-10-02 11:50:00,33.0,33.0,32.9,32.9,33850.0,27.6838,27.6838,27.6,27.6,33850.0
2020-10-02 11:55:00,32.89,32.91,32.8,32.83,56811.0,27.5916,27.6083,27.5161,27.5412,56811.0
2020-10-02 12:00:00,32.83,32.93,32.8,32.86,34259.0,27.5412,27.6251,27.5161,27.5664,34259.0
2020-10-02 12:05:00,32.86,33.03,32.82,33.03,117776.0,27.5664,27.709,27.5328,27.709,117776.0
2020-10-02 12:10:00,33.04,33.26,32.98,33.16,56043.0,27.7174,27.902,27.6671,27.8181,56043.0
2020-10-02 12:15:00,33.15,33.21,33.08,33.15,216716.0,27.8097,27.86,27.751,27.8097,216716.0
2020-10-02 12:20:00,33.16,33.19,32.94,32.94,71584.0,27.8181,27.8432,27.6335,27.6335,71584.0
2020-10-02 12:25:00,32.97,33.0,32.91,32.96,60567.0,27.6587,27.6838,27.6083,27.6503,60567.0
2020-10-02 12:30:00,32.96,33.03,32.94,33.01,75032.0,27.6503,27.709,27.6335,27.6922,75032.0
2020-10-02 12:35:00,33.01,33.11,32.99,33.08,80074.0,27.6922,27.7761,27.6755,27.751,80074.0
2020-10-02 12:40:00,33.07,33.18,33.05,33.17,55362.0,27.7426,27.8348,27.7258,27.8265,55362.0
2020-10-02 12:45:00,33.18,33.2,33.11,33.19,51866.0,27.8348,27.8516,27.7761,27.8432,51866.0
2020-10-02 12:50:00,33.19,33.2,33.0,33.05,118281.0,27.8432,27.8516,27.6838,27.7258,118281.0
2020-10-02 12:55:00,33.05,33.13,33.02,33.12,65584.0,27.7258,27.7929,27.7006,27.7845,65584.0
2020-10-02 13:00:00,33.12,33.21,33.11,33.13,39365.0,27.7845,27.86,27.7761,27.7929,39365.0
2020-10-02 13:05:00,33.12,33.14,33.04,33.04,31283.0,27.7845,27.8013,27.7174,27.7174,31283.0
2020-10-02 13:10:00,33.04,33.14,33.04,33.11,39539.0,27.7174,27.8013,27.7174,27.7761,39539.0
2020-10-02 13:15:00,33.11,33.16,33.09,33.15,44536.0,27.7761,27.8181,27.7593,27.8097,44536.0
2020-10-02 13:20:00,33.15,33.21,33.1,33.21,50105.0,27.8097,27.86,27.7677,27.86,50105.0
2020-10-02 13:25:00,33.2,33.28,33.18,33.2,42639.0,27.8516,27.9187,27.8348,27.8516,42639.0
2020-10-02 13:30:00,33.21,33.24,33.1,33.1,24181.0,27.86,27.8852,27.7677,27.7677,24181.0
2020-10-02 13:35:00,33.1,33.15,33.07,33.09,32226.0,27.7677,27.8097,27.7426,27.7593,32226.0
2020-10-02 13:40:00,33.08,33.09,32.92,32.96,38712.0,27.751,27.7593,27.6167,27.6503,38712.0
2020-10-02 13:45:00,32.95,33.0,32.88,32.92,40368.0,27.6419,27.6838,27.5832,27.6167,40368.0
2020-10-02 13:50:00,32.92,32.93,32.86,32.9,29500.0,27.6167,27.6251,27.5664,27.6,29500.0
2020-10-02 13:55:00,32.9,33.01,32.9,33.01,35554.0,27.6,27.6922,27.6,27.6922,35554.0
2020-10-02 14:00:00,33.01,33.11,33.01,33.06,25025.0,27.6922,27.7761,27.6922,27.7342,25025.0
2020-10-02 14:05:00,33.07,33.15,33.06,33.13,25960.0,27.7426,27.8097,27.7342,27.7929,25960.0
2020-10-02 14:10:00,33.14,33.2,33.13,33.19,55228.0,27.8013,27.8516,27.7929,27.8432,55228.0
2020-10-02 14:15:00,33.19,33.19,33.08,33.09,36306.0,27.8432,27.8432,27.751,27.7593,36306.0
2020-10-02 14:20:00,33.08,33.1,33.03,33.08,28675.0,27.751,27.7677,27.709,27.751,28675.0
2020-10-02 14:25:00,33.08,33.12,33.04,33.05,47252.0,27.751,27.7845,27.7174,27.7258,47252.0
2020-10-02 14:30:00,33.05,33.1,32.99,33.08,33476.0,27.7258,27.7677,27.6755,27.751,33476.0
2020-10-02 14:35:00,33.08,33.09,33.04,33.09,39329.0,27.751,27.7593,27.7174,27.7593,39329.0
2020-10-02 14:40:00,33.09,33.24,33.08,33.2,34836.0,27.7593,27.8852,27.751,27.8516,34836.0
2020-10-02 14:45:00,33.2,33.22,33.15,33.2,32536.0,27.8516,27.8684,27.8097,27.8516,32536.0
2020-10-02 14:50:00,33.2,33.2,33.14,33.16,43531.0,27.8516,27.8516,27.8013,27.8181,43531.0
2020-10-02 14:55:00,33.16,33.24,33.13,33.17,28813.0,27.8181,27.8852,27.7929,27.8265,28813.0
2020-10-02 15:00:00,33.18,33.2,33.1,33.16,36094.0,27.8348,27.8516,27.7677,27.8181,36094.0
2020-10-02 15:05:00,33.16,33.16,33.09,33.12,27836.0,27.8181,27.8181,27.7593,27.7845,27836.0
2020-10-02 15:10:00,33.13,33.23,33.06,33.12,75983.0,27.7929,27.8768,27.7342,27.7845,75983.0
2020-10-02 15:15:00,33.11,33.21,33.08,33.2,77643.0,27.7761,27.86,27.751,27.8516,77643.0
2020-10-02 15:20:00,33.21,33.29,33.19,33.24,81205.0,27.86,27.9271,27.8432,27.8852,81205.0
2020-10-02 15:25:00,33.23,33.25,33.19,33.23,52351.0,27.8768,27.8936,27.8432,27.8768,52351.0
2020-10-02 15:30:00,33.23,33.25,33.16,33.17,112751.0,27.8768,27.8936,27.8181,27.8265,112751.0
2020-10-02 15:35:00,33.16,33.17,33.09,33.12,74771.0,27.8181,27.8265,27.7593,27.7845,74771.0
2020-10-02 15:40:00,33.13,33.14,33.06,33.12,69289.0,27.7929,27.8013,27.7342,27.7845,69289.0
2020-10-02 15:45:00,33.11,33.12,33.05,33.1,84983.0,27.7761,27.7845,27.7258,27.7677,84983.0
2020-10-02 15:50:00,33.1,33.15,33.02,33.13,147942.0,27.7677,27.8097,27.7006,27.7929,147942.0
2020-10-02 15:55:00,33.13,33.16,33.06,33.06,300139.0,27.7929,27.8181,27.7342,27.7342,300139.0
2020-10-05 09:30:00,33.56,33.79,33.4,33.66,137645.0,28.1536,28.3466,28.0194,28.2375,137645.0
2020-10-05 09:35:00,33.67,33.77,33.54,33.57,49325.0,28.2459,28.3298,28.1369,28.162,49325.0
2020-10-05 09:40:00,33.58,33.66,33.38,33.53,73230.0,28.1704,28.2375,28.0026,28.1285,73230.0
2020-10-05 09:45:00,33.53,33.59,33.36,33.41,48324.0,28.1285,28.1788,27.9858,28.0278,48324.0
2020-10-05 09:50:00,33.4,33.53,33.39,33.44,43961.0,28.0194,28.1285,28.011,28.053,43961.0
2020-10-05 09:55:00,33.44,33.54,33.32,33.38,43831.0,28.053,28.1369,27.9523,28.0026,43831.0
2020-10-05 10:00:00,33.39,33.43,33.27,33.39,45728.0,28.011,28.0446,27.9103,28.011,45728.0
2020-10-05 10:05:00,33.39,33.47,33.39,33.45,40666.0,28.011,28.0781,28.011,28.0613,40666.0
2020-10-05 10:10:00,33.44,33.44,33.23,33.27,52132.0,28.053,28.053,27.8768,27.9103,52132.0
2020-10-05 10:15:00,33.28,33.42,33.28,33.36,35467.0,27.9187,28.0362,27.9187,27.9858,35467.0
2020-10-05 10:20:00,33.37,33.41,33.31,33.34,24263.0,27.9942,28.0278,27.9439,27.9691,24263.0
2020-10-05 10:25:00,33.34,33.47,33.31,33.45,48930.0,27.9691,28.0781,27.9439,28.0613,48930.0
2020-10-05 10:30:00,33.46,33.6,33.46,33.58,57238.0,28.0697,28.1872,28.0697,28.1704,57238.0
2020-10-05 10:35:00,33.57,33.67,33.53,33.63,52010.0,28.162,28.2459,28.1285,28.2124,52010.0
2020-10-05 10:40:00,33.65,33.73,33.62,33.71,42808.0,28.2291,28.2962,28.204,28.2795,42808.0
2020-10-05 10:45:00,33.7,33.78,33.68,33.77,33914.0,28.2711,28.3382,28.2543,28.3298,33914.0
2020-10-05 10:50:00,33.77,33.8,33.74,33.77,40472.0,28.3298,28.355,28.3046,28.3298,40472.0
2020-10-05 10:55:00,33.78,33.87,33.77,33.86,257978.0,28.3382,28.4137,28.3298,28.4053,257978.0
2020-10-05 11:00:00,33.87,33.92,33.85,33.9,46898.0,28.4137,28.4556,28.3969,28.4389,46898.0
2020-10-05 11:05:00,33.89,33.93,33.84,33.87,73164.0,28.4305,28.464,28.3885,28.4137,73164.0
2020-10-05 11:10:00,33.86,33.95,33.84,33.93,55350.0,28.4053,28.4808,28.3885,28.464,55350.0
2020-10-05 11:15:00,33.93,34.03,33.93,33.97,56620.0,28.464,28.5479,28.464,28.4976,56620.0
2020-10-05 11:20:00,33.98,34.04,33.93,33.96,42934.0,28.506,28.5563,28.464,28.4892,42934.0
2020-10-05 11:25:00,33.96,34.0,33.92,33.93,55342.0,28.4892,28.5227,28.4556,28.464,55342.0
2020-10-05 11:30:00,33.93,33.96,33.85,33.86,67527.0,28.464,28.4892,28.3969,28.4053,67527.0
2020-10-05 11:35:00,33.86,33.99,33.86,33.96,57551.0,28.4053,28.5144,28.4053,28.4892,57551.0
2020-10-05 11:40:00,33.96,34.13,33.96,34.07,90386.0,28.4892,28.6318,28.4892,28.5815,90386.0
2020-10-05 11:45:00,34.06,34.08,34.01,34.03,29368.0,28.5731,28.5899,28.5311,28.5479,29368.0
2020-10-05 11:50:00,34.04,34.07,33.95,33.97,34829.0,28.5563,28.5815,28.4808,28.4976,34829.0
2020-10-05 11:55:00,33.97,33.98,33.88,33.89,40110.0,28.4976,28.506,28.4221,28.4305,40110.0
2020-10-05 12:00:00,33.9,33.94,33.89,33.94,70301.0,28.4389,28.4724,28.4305,28.4724,70301.0
2020-10-05 12:05:00,33.93,33.96,33.86,33.89,71230.0,28.464,28.4892,28.4053,28.4305,71230.0
2020-10-05 12:10:00,33.9,33.98,33.88,33.95,33521.0,28.4389,28.506,28.4221,28.4808,33521.0
2020-10-05 12:15:00,33.96,33.99,33.91,33.93,34304.0,28.4892,28.5144,28.4472,28.464,34304.0
2020-10-05 12:20:00,33.93,33.98,33.9,33.98,33702.0,28.464,28.506,28.4389,28.506,33702.0
2020-10-05 12:25:00,33.97,33.98,33.93,33.97,18716.0,28.4976,28.506,28.464,28.4976,18716.0
2020-10-05 12:30:00,33.96,34.01,33.92,33.94,32007.0,28.4892,28.5311,28.4556,28.4724,32007.0
2020-10-05 12:35:00,33.94,33.99,33.93,33.98,28221.0,28.4724,28.5144,28.464,28.506,28221.0
2020-10-05 12:40:00,33.99,34.09,33.99,34.07,54401.0,28.5144,28.5982,28.5144,28.5815,54401.0
2020-10-05 12:45:00,34.05,34.08,34.03,34.03,21754.0,28.5647,28.5899,28.5479,28.5479,21754.0
2020-10-05 12:50:00,34.02,34.04,33.97,33.98,28934.0,28.5395,28.5563,28.4976,28.506,28934.0
2020-10-05 12:55:00,33.97,33.98,33.93,33.95,28569.0,28.4976,28.506,28.464,28.4808,28569.0
2020-10-05 13:00:00,33.96,33.97,33.91,33.93,28410.0,28.4892,28.4976,28.4472,28.464,28410.0
2020-10-05 13:05:00,33.93,33.93,33.87,33.88,23968.0,28.464,28.464,28.4137,28.4221,23968.0
2020-10-05 13:10:00,33.89,33.99,33.87,33.97,49240.0,28.4305,28.5144,28.4137,28.4976,49240.0
2020-10-05 13:15:00,33.97,34.06,33.95,34.06,31987.0,28.4976,28.5731,28.4808,28.5731,31987.0
2020-10-05 13:20:00,34.05,34.1,34.01,34.09,31908.0,28.5647,28.6066,28.5311,28.5982,31908.0
2020-10-05 13:25:00,34.09,34.15,34.07,34.14,74747.0,28.5982,28.6486,28.5815,28.6402,74747.0
2020-10-05 13:30:00,34.13,34.19,34.12,34.14,55608.0,28.6318,28.6821,28.6234,28.6402,55608.0
2020-10-05 13:35:00,34.13,34.2,34.12,34.19,27904.0,28.6318,28.6905,28.6234,28.6821,27904.0
2020-10-05 13:40:00,34.19,34.2,34.11,34.12,38315.0,28.6821,28.6905,28.615,28.6234,38315.0
2020-10-05 13:45:00,34.12,34.14,34.09,34.12,32741.0,28.6234,28.6402,28.5982,28.6234,32741.0
2020-10-05 13:50:00,34.12,34.18,34.09,34.17,36702.0,28.6234,28.6738,28.5982,28.6654,36702.0
2020-10-05 13:55:00,34.17,34.22,34.12,34.13,26255.0,28.6654,28.7073,28.6234,28.6318,26255.0
2020-10-05 14:00:00,34.13,34.15,34.08,34.1,25540.0,28.6318,28.6486,28.5899,28.6066,25540.0
2020-10-05 14:05:00,34.1,34.11,34.05,34.06,40559.0,28.6066,28.615,28.5647,28.5731,40559.0
2020-10-05 14:10:00,34.06,34.08,34.03,34.07,26507.0,28.5731,28.5899,28.5479,28.5815,26507.0
2020-10-05 14:15:00,34.08,34.11,34.03,34.07,27200.0,28.5899,28.615,28.5479,28.5815,27200.0
2020-10-05 14:20:00,34.07,34.09,34.03,34.07,30243.0,28.5815,28.5982,28.5479,28.5815,30243.0
2020-10-05 14:25:00,34.08,34.13,34.05,34.13,36715.0,28.5899,28.6318,28.5647,28.6318,36715.0
2020-10-05 14:30:00,34.12,34.15,34.1,34.13,31561.0,28.6234,28.6486,28.6066,28.6318,31561.0
2020-10-05 14:35:00,34.13,34.25,34.13,34.25,37408.0,28.6318,28.7325,28.6318,28.7325,37408.0
2020-10-05 14:40:00,34.25,34.27,34.21,34.24,37271.0,28.7325,28.7493,28.6989,28.7241,37271.0
2020-10-05 14:45:00,34.23,34.27,34.17,34.19,77277.0,28.7157,28.7493,28.6654,28.6821,77277.0
2020-10-05 14:50:00,34.2,34.24,34.17,34.23,44367.0,28.6905,28.7241,28.6654,28.7157,44367.0
2020-10-05 14:55:00,34.23,34.27,34.17,34.19,83711.0,28.7157,28.7493,28.6654,28.6821,83711.0
2020-10-05 15:00:00,34.18,34.19,34.1,34.15,61655.0,28.6738,28.6821,28.6066,28.6486,61655.0
2020-10-05 15:05:00,34.15,34.17,34.11,34.16,42482.0,28.6486,28.6654,28.615,28.657,42482.0
2020-10-05 15:10:00,34.17,34.24,34.15,34.19,68263.0,28.6654,28.7241,28.6486,28.6821,68263.0
2020-10-05 15:15:00,34.19,34.24,34.17,34.18,52603.0,28.6821,28.7241,28.6654,28.6738,52603.0
2020-10-05 15:20:00,34.17,34.18,34.12,34.15,55441.0,28.6654,28.6738,28.6234,28.6486,55441.0
2020-10-05 15:25:00,34.15,34.2,34.14,34.17,157160.0,28.6486,28.6905,28.6402,28.6654,157160.0
2020-10-05 15:30:00,34.16,34.24,34.14,34.22,70197.0,28.657,28.7241,28.6402,28.7073,70197.0
2020-10-05 15:35:00,34.22,34.24,34.16,34.23,119289.0,28.7073,28.7241,28.657,28.7157,119289.0
2020-10-05 15:40:00,34.22,34.26,34.21,34.22,58776.0,28.7073,28.7409,28.6989,28.7073,58776.0
2020-10-05 15:45:00,34.21,34.25,34.18,34.18,95048.0,28.6989,28.7325,28.6738,28.6738,95048.0
2020-10-05 15:50:00,34.19,34.25,34.17,34.24,119331.0,28.6821,28.7325,28.6654,28.7241,119331.0
2020-10-05 15:55:00,34.24,34.31,34.21,34.28,313475.0,28.7241,28.7828,28.6989,28.7576,313475.0
2020-10-06 09:30:00,34.88,35.06,34.69,35.04,185752.0,29.261,29.412,29.1016,29.3952,185752.0
2020-10-06 09:35:00,35.06,35.08,34.88,34.97,65900.0,29.412,29.4288,29.261,29.3365,65900.0
2020-10-06 09:40:00,34.95,34.98,34.7,34.88,154234.0,29.3197,29.3449,29.11,29.261,154234.0
2020-10-06 09:45:00,34.89,34.89,34.6,34.68,48476.0,29.2694,29.2694,29.0261,29.0932,48476.0
2020-10-06 09:50:00,34.68,34.75,34.46,34.47,119866.0,29.0932,29.1519,28.9086,28.917,119866.0
2020-10-06 09:55:00,34.48,34.51,34.32,34.32,46477.0,28.9254,28.9506,28.7912,28.7912,46477.0
2020-10-06 10:00:00,34.32,34.43,34.27,34.38,60071.0,28.7912,28.8835,28.7493,28.8415,60071.0
2020-10-06 10:05:00,34.36,34.36,34.2,34.23,53547.0,28.8248,28.8248,28.6905,28.7157,53547.0
2020-10-06 10:10:00,34.24,34.34,34.19,34.33,30374.0,28.7241,28.808,28.6821,28.7996,30374.0
2020-10-06 10:15:00,34.32,34.4,34.31,34.34,50527.0,28.7912,28.8583,28.7828,28.808,50527.0
2020-10-06 10:20:00,34.34,34.58,34.34,34.57,112588.0,28.808,29.0093,28.808,29.0009,112588.0
2020-10-06 10:25:00,34.58,34.65,34.54,34.63,63631.0,29.0093,29.068,28.9758,29.0513,63631.0
2020-10-06 10:30:00,34.64,34.7,34.58,34.64,130455.0,29.0596,29.11,29.0093,29.0596,130455.0
2020-10-06 10:35:00,34.64,34.73,34.5,34.5,39431.0,29.0596,29.1351,28.9422,28.9422,39431.0
2020-10-06 10:40:00,34.5,34.53,34.25,34.39,49299.0,28.9422,28.9674,28.7325,28.8499,49299.0
2020-10-06 10:45:00,34.37,34.5,34.37,34.45,44551.0,28.8331,28.9422,28.8331,28.9003,44551.0
2020-10-06 10:50:00,34.45,34.49,34.37,34.43,39617.0,28.9003,28.9338,28.8331,28.8835,39617.0
2020-10-06 10:55:00,34.42,34.46,34.35,34.4,44531.0,28.8751,28.9086,28.8164,28.8583,44531.0
2020-10-06 11:00:00,34.39,34.44,34.33,34.4,41277.0,28.8499,28.8919,28.7996,28.8583,41277.0
2020-10-06 11:05:00,34.4,34.44,34.35,34.38,51171.0,28.8583,28.8919,28.8164,28.8415,51171.0
2020-10-06 11:10:00,34.39,34.39,34.24,34.27,51855.0,28.8499,28.8499,28.7241,28.7493,51855.0
2020-10-06 11:15:00,34.28,34.32,34.23,34.31,36065.0,28.7576,28.7912,28.7157,28.7828,36065.0
2020-10-06 11:20:00,34.3,34.33,34.22,34.25,77860.0,28.7744,28.7996,28.7073,28.7325,77860.0
2020-10-06 11:25:00,34.24,34.31,34.13,34.3,86289.0,28.7241,28.7828,28.6318,28.7744,86289.0
2020-10-06 11:30:00,34.3,34.36,34.27,34.33,53069.0,28.7744,28.8248,28.7493,28.7996,53069.0
2020-10-06 11:35:00,34.34,34.38,34.32,34.34,43338.0,28.808,28.8415,28.7912,28.808,43338.0
2020-10-06 11:40:00,34.34,34.36,34.32,34.33,80383.0,28.808,28.8248,28.7912,28.7996,80383.0
2020-10-06 11:45:00,34.33,34.42,34.32,34.36,61131.0,28.7996,28.8751,28.7912,28.8248,61131.0
2020-10-06 11:50:00,34.36,34.37,34.29,34.31,43451.0,28.8248,28.8331,28.766,28.7828,43451.0
2020-10-06 11:55:00,34.3,34.3,34.21,34.23,24119.0,28.7744,28.7744,28.6989,28.7157,24119.0
2020-10-06 12:00:00,34.22,34.27,34.11,34.12,53450.0,28.7073,28.7493,28.615,28.6234,53450.0
2020-10-06 12:05:00,34.13,34.17,34.08,34.09,91356.0,28.6318,28.6654,28.5899,28.5982,91356.0
2020-10-06 12:10:00,34.08,34.11,34.04,34.06,34400.0,28.5899,28.615,28.5563,28.5731,34400.0
2020-10-06 12:15:00,34.06,34.08,34.0,34.01,44206.0,28.5731,28.5899,28.5227,28.5311,44206.0
2020-10-06 12:20:00,34.0,34.07,33.99,34.02,37097.0,28.5227,28.5815,28.5144,28.5395,37097.0
2020-10-06 12:25:00,34.02,34.03,33.94,33.97,44903.0,28.5395,28.5479,28.4724,28.4976,44903.0
2020-10-06 12:30:00,33.97,33.97,33.88,33.93,36976.0,28.4976,28.4976,28.4221,28.464,36976.0
2020-10-06 12:35:00,33.93,33.95,33.87,33.88,41732.0,28.464,28.4808,28.4137,28.4221,41732.0
2020-10-06 12:40:00,33.88,33.9,33.83,33.9,39970.0,28.4221,28.4389,28.3801,28.4389,39970.0
2020-10-06 12:45:00,33.89,33.99,33.89,33.97,53083.0,28.4305,28.5144,28.4305,28.4976,53083.0
2020-10-06 12:50:00,33.98,34.09,33.97,34.0,93907.0,28.506,28.5982,28.4976,28.5227,93907.0
2020-10-06 12:55:00,34.0,34.05,33.99,34.03,28446.0,28.5227,28.5647,28.5144,28.5479,28446.0
2020-10-06 13:00:00,34.03,34.1,34.03,34.09,34219.0,28.5479,28.6066,28.5479,28.5982,34219.0
2020-10-06 13:05:00,34.09,34.21,34.09,34.17,70050.0,28.5982,28.6989,28.5982,28.6654,70050.0
2020-10-06 13:10:00,34.17,34.21,34.16,34.2,24140.0,28.6654,28.6989,28.657,28.6905,24140.0
2020-10-06 13:15:00,34.19,34.25,34.18,34.22,37734.0,28.6821,28.7325,28.6738,28.7073,37734.0
2020-10-06 13:20:00,34.23,34.29,34.21,34.22,32212.0,28.7157,28.766,28.6989,28.7073,32212.0
2020-10-06 13:25:00,34.21,34.25,34.16,34.16,45115.0,28.6989,28.7325,28.657,28.657,45115.0
2020-10-06 13:30:00,34.16,34.23,34.14,34.2,33812.0,28.657,28.7157,28.6402,28.6905,33812.0
2020-10-06 13:35:00,34.2,34.22,34.06,34.09,61701.0,28.6905,28.7073,28.5731,28.5982,61701.0
2020-10-06 13:40:00,34.1,34.11,34.06,34.09,55401.0,28.6066,28.615,28.5731,28.5982,55401.0
2020-10-06 13:45:00,34.1,34.11,34.05,34.08,21343.0,28.6066,28.615,28.5647,28.5899,21343.0
2020-10-06 13:50:00,34.09,34.09,34.02,34.05,27810.0,28.5982,28.5982,28.5395,28.5647,27810.0
2020-10-06 13:55:00,34.05,34.13,34.05,34.13,17353.0,28.5647,28.6318,28.5647,28.6318,17353.0
2020-10-06 14:00:00,34.12,34.16,34.1,34.12,26111.0,28.6234,28.657,28.6066,28.6234,26111.0
2020-10-06 14:05:00,34.12,34.16,34.1,34.13,41629.0,28.6234,28.657,28.6066,28.6318,41629.0
2020-10-06 14:10:00,34.13,34.2,34.1,34.2,32283.0,28.6318,28.6905,28.6066,28.6905,32283.0
2020-10-06 14:15:00,34.19,34.21,34.13,34.14,40148.0,28.6821,28.6989,28.6318,28.6402,40148.0
2020-10-06 14:20:00,34.15,34.25,34.13,34.19,43263.0,28.6486,28.7325,28.6318,28.6821,43263.0
2020-10-06 14:25:00,34.19,34.23,34.17,34.19,33574.0,28.6821,28.7157,28.6654,28.6821,33574.0
2020-10-06 14:30:00,34.2,34.27,34.18,34.2,35356.0,28.6905,28.7493,28.6738,28.6905,35356.0
2020-10-06 14:35:00,34.2,34.29,34.18,34.25,55106.0,28.6905,28.766,28.6738,28.7325,55106.0
2020-10-06 14:40:00,34.26,34.33,34.22,34.32,75745.0,28.7409,28.7996,28.7073,28.7912,75745.0
2020-10-06 14:45:00,34.31,34.39,34.19,34.21,147279.0,28.7828,28.8499,28.6821,28.6989,147279.0
2020-10-06 14:50:00,34.21,34.21,33.72,33.72,161177.0,28.6989,28.6989,28.2879,28.2879,161177.0
2020-10-06 14:55:00,33.69,33.75,33.46,33.55,89632.0,28.2627,28.313,28.0697,28.1452,89632.0
2020-10-06 15:00:00,33.55,33.56,33.3,33.34,87542.0,28.1452,28.1536,27.9355,27.9691,87542.0
2020-10-06 15:05:00,33.33,33.42,33.17,33.32,70540.0,27.9607,28.0362,27.8265,27.9523,70540.0
2020-10-06 15:10:00,33.33,33.34,33.21,33.29,112680.0,27.9607,27.9691,27.86,27.9271,112680.0
2020-10-06 15:15:00,33.27,33.34,33.17,33.19,66541.0,27.9103,27.9691,27.8265,27.8432,66541.0
2020-10-06 15:20:00,33.2,33.28,33.12,33.22,70774.0,27.8516,27.9187,27.7845,27.8684,70774.0
2020-10-06 15:25:00,33.21,33.35,33.2,33.35,70596.0,27.86,27.9775,27.8516,27.9775,70596.0
2020-10-06 15:30:00,33.34,33.7,33.29,33.69,143382.0,27.9691,28.2711,27.9271,28.2627,143382.0
2020-10-06 15:35:00,33.67,33.67,33.53,33.53,81373.0,28.2459,28.2459,28.1285,28.1285,81373.0
2020-10-06 15:40:00,33.53,33.57,33.4,33.4,72254.0,28.1285,28.162,28.0194,28.0194,72254.0
2020-10-06 15:45:00,33.4,33.47,33.31,33.36,120484.0,28.0194,28.0781,27.9439,27.9858,120484.0
2020-10-06 15:50:00,33.36,33.37,33.19,33.3,179462.0,27.9858,27.9942,27.8432,27.9355,179462.0
2020-10-06 15:55:00,33.3,33.41,33.27,33.29,311587.0,27.9355,28.0278,27.9103,27.9271,311587.0
2020-10-07 09:30:00,33.47,33.84,33.33,33.61,137132.0,28.0781,28.3885,27.9607,28.1956,137132.0
2020-10-07 09:35:00,33.63,33.65,33.5,33.63,43265.0,28.2124,28.2291,28.1033,28.2124,43265.0
2020-10-07 09:40:00,33.65,33.71,33.6,33.63,86445.0,28.2291,28.2795,28.1872,28.2124,86445.0
2020-10-07 09:45:00,33.62,33.74,33.6,33.65,62869.0,28.204,28.3046,28.1872,28.2291,62869.0
2020-10-07 09:50:00,33.64,33.72,33.6,33.64,59076.0,28.2207,28.2879,28.1872,28.2207,59076.0
2020-10-07 09:55:00,33.63,33.67,33.51,33.52,73773.0,28.2124,28.2459,28.1117,28.1201,73773.0
2020-10-07 10:00:00,33.52,33.61,33.47,33.55,82039.0,28.1201,28.1956,28.0781,28.1452,82039.0
2020-10-07 10:05:00,33.56,33.56,33.37,33.41,44916.0,28.1536,28.1536,27.9942,28.0278,44916.0
2020-10-07 10:10:00,33.41,33.5,33.36,33.42,42882.0,28.0278,28.1033,27.9858,28.0362,42882.0
2020-10-07 10:15:00,33.43,33.44,33.32,33.39,94611.0,28.0446,28.053,27.9523,28.011,94611.0
2020-10-07 10:20:00,33.38,33.47,33.31,33.44,89365.0,28.0026,28.0781,27.9439,28.053,89365.0
2020-10-07 10:25:00,33.43,33.57,33.41,33.48,70429.0,28.0446,28.162,28.0278,28.0865,70429.0
2020-10-07 10:30:00,33.49,33.64,33.49,33.57,40737.0,28.0949,28.2207,28.0949,28.162,40737.0
2020-10-07 10:35:00,33.58,33.64,33.53,33.54,42186.0,28.1704,28.2207,28.1285,28.1369,42186.0
2020-10-07 10:40:00,33.55,33.61,33.48,33.51,38395.0,28.1452,28.1956,28.0865,28.1117,38395.0
2020-10-07 10:45:00,33.5,33.53,33.44,33.51,51111.0,28.1033,28.1285,28.053,28.1117,51111.0
2020-10-07 10:50:00,33.51,33.56,33.39,33.39,37069.0,28.1117,28.1536,28.011,28.011,37069.0
2020-10-07 10:55:00,33.4,33.47,33.34,33.43,72226.0,28.0194,28.0781,27.9691,28.0446,72226.0
2020-10-07 11:00:00,33.43,33.47,33.39,33.45,68249.0,28.0446,28.0781,28.011,28.0613,68249.0
2020-10-07 11:05:00,33.46,33.59,33.46,33.55,58476.0,28.0697,28.1788,28.0697,28.1452,58476.0
2020-10-07 11:10:00,33.55,33.61,33.54,33.57,52388.0,28.1452,28.1956,28.1369,28.162,52388.0
2020-10-07 11:15:00,33.57,33.6,33.49,33.53,36275.0,28.162,28.1872,28.0949,28.1285,36275.0
2020-10-07 11:20:00,33.52,33.57,33.49,33.54,29172.0,28.1201,28.162,28.0949,28.1369,29172.0
2020-10-07 11:25:00,33.53,33.54,33.45,33.45,50619.0,28.1285,28.1369,28.0613,28.0613,50619.0
2020-10-07 11:30:00,33.45,33.49,33.34,33.49,45665.0,28.0613,28.0949,27.9691,28.0949,45665.0
2020-10-07 11:35:00,33.49,33.61,33.42,33.58,61713.0,28.0949,28.1956,28.0362,28.1704,61713.0
2020-10-07 11:40:00,33.58,33.63,33.57,33.61,40240.0,28.1704,28.2124,28.162,28.1956,40240.0
2020-10-07 11:45:00,33.6,33.6,33.53,33.55,28806.0,28.1872,28.1872,28.1285,28.1452,28806.0
2020-10-07 11:50:00,33.55,33.56,33.5,33.54,28736.0,28.1452,28.1536,28.1033,28.1369,28736.0
2020-10-07 11:55:00,33.54,33.64,33.54,33.64,27065.0,28.1369,28.2207,28.1369,28.2207,27065.0
2020-10-07 12:00:00,33.63,33.64,33.55,33.57,33382.0,28.2124,28.2207,28.1452,28.162,33382.0
2020-10-07 12:05:00,33.56,33.64,33.54,33.61,33683.0,28.1536,28.2207,28.1369,28.1956,33683.0
2020-10-07 12:10:00,33.61,33.62,33.53,33.54,37152.0,28.1956,28.204,28.1285,28.1369,37152.0
2020-10-07 12:15:00,33.55,33.64,33.52,33.64,36225.0,28.1452,28.2207,28.1201,28.2207,36225.0
2020-10-07 12:20:00,33.64,33.64,33.58,33.64,34160.0,28.2207,28.2207,28.1704,28.2207,34160.0
2020-10-07 12:25:00,33.63,33.67,33.59,33.64,33237.0,28.2124,28.2459,28.1788,28.2207,33237.0
2020-10-07 12:30:00,33.65,33.67,33.62,33.64,33934.0,28.2291,28.2459,28.204,28.2207,33934.0
2020-10-07 12:35:00,33.64,33.66,33.61,33.66,24028.0,28.2207,28.2375,28.1956,28.2375,24028.0
2020-10-07 12:40:00,33.66,33.67,33.61,33.62,33961.0,28.2375,28.2459,28.1956,28.204,33961.0
2020-10-07 12:45:00,33.63,33.73,33.62,33.72,28392.0,28.2124,28.2962,28.204,28.2879,28392.0
2020-10-07 12:50:00,33.71,33.71,33.66,33.69,27333.0,28.2795,28.2795,28.2375,28.2627,27333.0
2020-10-07 12:55:00,33.68,33.71,33.66,33.7,23815.0,28.2543,28.2795,28.2375,28.2711,23815.0
2020-10-07 13:00:00,33.71,33.75,33.65,33.73,33992.0,28.2795,28.313,28.2291,28.2962,33992.0
2020-10-07 13:05:00,33.74,33.77,33.69,33.75,44164.0,28.3046,28.3298,28.2627,28.313,44164.0
2020-10-07 13:10:00,33.75,33.79,33.73,33.75,44526.0,28.313,28.3466,28.2962,28.313,44526.0
2020-10-07 13:15:00,33.75,33.79,33.71,33.78,33957.0,28.313,28.3466,28.2795,28.3382,33957.0
2020-10-07 13:20:00,33.78,33.79,33.74,33.77,66972.0,28.3382,28.3466,28.3046,28.3298,66972.0
2020-10-07 13:25:00,33.77,33.88,33.76,33.85,50787.0,28.3298,28.4221,28.3214,28.3969,50787.0
2020-10-07 13:30:00,33.84,33.92,33.84,33.92,65899.0,28.3885,28.4556,28.3885,28.4556,65899.0
2020-10-07 13:35:00,33.91,33.91,33.83,33.87,53744.0,28.4472,28.4472,28.3801,28.4137,53744.0
2020-10-07 13:40:00,33.88,33.96,33.84,33.95,53941.0,28.4221,28.4892,28.3885,28.4808,53941.0
2020-10-07 13:45:00,33.96,34.0,33.88,33.99,37405.0,28.4892,28.5227,28.4221,28.5144,37405.0
2020-10-07 13:50:00,34.0,34.09,33.98,34.07,60451.0,28.5227,28.5982,28.506,28.5815,60451.0
2020-10-07 13:55:00,34.06,34.06,34.0,34.04,69909.0,28.5731,28.5731,28.5227,28.5563,69909.0
2020-10-07 14:00:00,34.04,34.12,34.03,34.08,58918.0,28.5563,28.6234,28.5479,28.5899,58918.0
2020-10-07 14:05:00,34.08,34.15,34.07,34.11,47942.0,28.5899,28.6486,28.5815,28.615,47942.0
2020-10-07 14:10:00,34.11,34.17,34.09,34.15,60439.0,28.615,28.6654,28.5982,28.6486,60439.0
2020-10-07 14:15:00,34.15,34.24,34.12,34.21,70200.0,28.6486,28.7241,28.6234,28.6989,70200.0
2020-10-07 14:20:00,34.21,34.33,34.17,34.3,57623.0,28.6989,28.7996,28.6654,28.7744,57623.0
2020-10-07 14:25:00,34.31,34.37,34.3,34.34,55706.0,28.7828,28.8331,28.7744,28.808,55706.0
2020-10-07 14:30:00,34.34,34.35,34.25,34.25,68804.0,28.808,28.8164,28.7325,28.7325,68804.0
2020-10-07 14:35:00,34.25,34.29,34.21,34.23,52676.0,28.7325,28.766,28.6989,28.7157,52676.0
2020-10-07 14:40:00,34.25,34.34,34.19,34.32,98840.0,28.7325,28.808,28.6821,28.7912,98840.0
2020-10-07 14:45:00,34.33,34.34,34.28,34.28,60765.0,28.7996,28.808,28.7576,28.7576,60765.0
2020-10-07 14:50:00,34.29,34.34,34.27,34.29,44165.0,28.766,28.808,28.7493,28.766,44165.0
2020-10-07 14:55:00,34.28,34.32,34.27,34.3,39736.0,28.7576,28.7912,28.7493,28.7744,39736.0
2020-10-07 15:00:00,34.29,34.29,34.22,34.24,47474.0,28.766,28.766,28.7073,28.7241,47474.0
2020-10-07 15:05:00,34.25,34.3,34.22,34.3,49243.0,28.7325,28.7744,28.7073,28.7744,49243.0
2020-10-07 15:10:00,34.3,34.41,34.29,34.4,59403.0,28.7744,28.8667,28.766,28.8583,59403.0
2020-10-07 15:15:00,34.4,34.4,34.35,34.37,63370.0,28.8583,28.8583,28.8164,28.8331,63370.0
2020-10-07 15:20:00,34.38,34.47,34.37,34.43,56634.0,28.8415,28.917,28.8331,28.8835,56634.0
2020-10-07 15:25:00,34.43,34.46,34.42,34.43,60286.0,28.8835,28.9086,28.8751,28.8835,60286.0
2020-10-07 15:30:00,34.44,34.45,34.35,34.37,100995.0,28.8919,28.9003,28.8164,28.8331,100995.0
2020-10-07 15:35:00,34.36,34.41,34.36,34.4,80563.0,28.8248,28.8667,28.8248,28.8583,80563.0
2020-10-07 15:40:00,34.39,34.41,34.36,34.37,80106.0,28.8499,28.8667,28.8248,28.8331,80106.0
2020-10-07 15:45:00,34.38,34.45,34.35,34.45,102686.0,28.8415,28.9003,28.8164,28.9003,102686.0
2020-10-07 15:50:00,34.45,34.53,34.39,34.52,203861.0,28.9003,28.9674,28.8499,28.959,203861.0
2020-10-07 15:55:00,34.52,34.52,34.32,34.33,508221.0,28.959,28.959,28.7912,28.7996,508221.0
2020-10-08 09:30:00,34.5,34.53,34.3,34.41,323681.0,28.9422,28.9674,28.7744,28.8667,323681.0
2020-10-08 09:35:00,34.43,34.6,34.35,34.6,58179.0,28.8835,29.0261,28.8164,29.0261,58179.0
2020-10-08 09:40:00,34.61,34.75,34.52,34.66,99107.0,29.0345,29.1519,28.959,29.0764,99107.0
2020-10-08 09:45:00,34.65,34.75,34.57,34.62,70790.0,29.068,29.1519,29.0009,29.0429,70790.0
2020-10-08 09:50:00,34.62,34.83,34.6,34.8,91625.0,29.0429,29.219,29.0261,29.1939,91625.0
2020-10-08 09:55:00,34.8,34.88,34.78,34.79,54051.0,29.1939,29.261,29.1771,29.1855,54051.0
2020-10-08 10:00:00,34.79,34.86,34.63,34.69,65440.0,29.1855,29.2442,29.0513,29.1016,65440.0
2020-10-08 10:05:00,34.69,34.74,34.62,34.66,48894.0,29.1016,29.1435,29.0429,29.0764,48894.0
2020-10-08 10:10:00,34.66,34.78,34.66,34.68,52033.0,29.0764,29.1771,29.0764,29.0932,52033.0
2020-10-08 10:15:00,34.68,34.96,34.67,34.88,95348.0,29.0932,29.3281,29.0848,29.261,95348.0
2020-10-08 10:20:00,34.89,35.01,34.88,34.99,72739.0,29.2694,29.37,29.261,29.3533,72739.0
2020-10-08 10:25:00,34.98,35.0,34.91,34.98,45202.0,29.3449,29.3617,29.2862,29.3449,45202.0
2020-10-08 10:30:00,34.98,35.15,34.88,35.13,114074.0,29.3449,29.4875,29.261,29.4707,114074.0
2020-10-08 10:35:00,35.13,35.17,35.08,35.13,76834.0,29.4707,29.5043,29.4288,29.4707,76834.0
2020-10-08 10:40:00,35.14,35.2,35.01,35.01,118781.0,29.4791,29.5294,29.37,29.37,118781.0
2020-10-08 10:45:00,35.01,35.15,35.01,35.08,38869.0,29.37,29.4875,29.37,29.4288,38869.0
2020-10-08 10:50:00,35.08,35.16,35.05,35.06,43265.0,29.4288,29.4959,29.4036,29.412,43265.0
2020-10-08 10:55:00,35.08,35.1,34.96,34.97,52121.0,29.4288,29.4455,29.3281,29.3365,52121.0
2020-10-08 11:00:00,34.98,34.99,34.87,34.95,61326.0,29.3449,29.3533,29.2526,29.3197,61326.0
2020-10-08 11:05:00,34.95,35.0,34.93,34.94,50266.0,29.3197,29.3617,29.3029,29.3113,50266.0
2020-10-08 11:10:00,34.94,34.95,34.89,34.91,60911.0,29.3113,29.3197,29.2694,29.2862,60911.0
2020-10-08 11:15:00,34.92,34.96,34.87,34.9,36420.0,29.2945,29.3281,29.2526,29.2778,36420.0
2020-10-08 11:20:00,34.9,34.94,34.83,34.86,60638.0,29.2778,29.3113,29.219,29.2442,60638.0
2020-10-08 11:25:00,34.86,34.87,34.77,34.84,57234.0,29.2442,29.2526,29.1687,29.2274,57234.0
2020-10-08 11:30:00,34.85,34.89,34.71,34.72,56595.0,29.2358,29.2694,29.1184,29.1268,56595.0
2020-10-08 11:35:00,34.73,34.89,34.71,34.87,51252.0,29.1351,29.2694,29.1184,29.2526,51252.0
2020-10-08 11:40:00,34.87,34.91,34.83,34.86,32539.0,29.2526,29.2862,29.219,29.2442,32539.0
2020-10-08 11:45:00,34.86,34.89,34.8,34.83,44171.0,29.2442,29.2694,29.1939,29.219,44171.0
2020-10-08 11:50:00,34.84,34.88,34.8,34.8,43701.0,29.2274,29.261,29.1939,29.1939,43701.0
2020-10-08 11:55:00,34.8,34.96,34.76,34.89,152838.0,29.1939,29.3281,29.1603,29.2694,152838.0
2020-10-08 12:00:00,34.89,34.96,34.85,34.94,71394.0,29.2694,29.3281,29.2358,29.3113,71394.0
2020-10-08 12:05:00,34.94,35.02,34.91,34.98,70189.0,29.3113,29.3784,29.2862,29.3449,70189.0
2020-10-08 12:10:00,34.99,35.04,34.97,35.0,60037.0,29.3533,29.3952,29.3365,29.3617,60037.0
2020-10-08 12:15:00,35.0,35.1,34.99,35.04,53373.0,29.3617,29.4455,29.3533,29.3952,53373.0
2020-10-08 12:20:00,35.04,35.06,35.01,35.05,35334.0,29.3952,29.412,29.37,29.4036,35334.0
2020-10-08 12:25:00,35.05,35.06,34.94,34.98,91266.0,29.4036,29.412,29.3113,29.3449,91266.0
2020-10-08 12:30:00,34.98,35.05,34.98,35.02,27633.0,29.3449,29.4036,29.3449,29.3784,27633.0
2020-10-08 12:35:00,35.02,35.03,34.96,34.96,45135.0,29.3784,29.3868,29.3281,29.3281,45135.0
2020-10-08 12:40:00,34.95,35.01,34.9,34.91,66485.0,29.3197,29.37,29.2778,29.2862,66485.0
2020-10-08 12:45:00,34.92,34.97,34.89,34.89,40463.0,29.2945,29.3365,29.2694,29.2694,40463.0
2020-10-08 12:50:00,34.9,34.93,34.85,34.85,42177.0,29.2778,29.3029,29.2358,29.2358,42177.0
2020-10-08 12:55:00,34.85,34.93,34.84,34.92,42064.0,29.2358,29.3029,29.2274,29.2945,42064.0
2020-10-08 13:00:00,34.93,34.99,34.9,34.98,34448.0,29.3029,29.3533,29.2778,29.3449,34448.0
2020-10-08 13:05:00,34.98,34.99,34.87,34.91,45700.0,29.3449,29.3533,29.2526,29.2862,45700.0
2020-10-08 13:10:00,34.91,34.92,34.88,34.9,31167.0,29.2862,29.2945,29.261,29.2778,31167.0
2020-10-08 13:15:00,34.89,34.9,34.81,34.83,74680.0,29.2694,29.2778,29.2023,29.219,74680.0
2020-10-08 13:20:00,34.82,34.87,34.82,34.84,42011.0,29.2106,29.2526,29.2106,29.2274,42011.0
2020-10-08 13:25:00,34.85,34.93,34.85,34.93,35111.0,29.2358,29.3029,29.2358,29.3029,35111.0
2020-10-08 13:30:00,34.92,34.95,34.91,34.92,30340.0,29.2945,29.3197,29.2862,29.2945,30340.0
2020-10-08 13:35:00,34.92,34.94,34.88,34.93,28803.0,29.2945,29.3113,29.261,29.3029,28803.0
2020-10-08 13:40:00,34.94,35.09,34.93,35.08,37626.0,29.3113,29.4372,29.3029,29.4288,37626.0
2020-10-08 13:45:00,35.08,35.09,35.05,35.06,35389.0,29.4288,29.4372,29.4036,29.412,35389.0
2020-10-08 13:50:00,35.06,35.15,35.05,35.14,31915.0,29.412,29.4875,29.4036,29.4791,31915.0
2020-10-08 13:55:00,35.14,35.16,35.11,35.13,30883.0,29.4791,29.4959,29.4539,29.4707,30883.0
2020-10-08 14:00:00,35.13,35.19,35.12,35.18,38012.0,29.4707,29.521,29.4623,29.5127,38012.0
2020-10-08 14:05:00,35.19,35.29,35.18,35.27,56926.0,29.521,29.6049,29.5127,29.5882,56926.0
2020-10-08 14:10:00,35.28,35.29,35.24,35.27,43049.0,29.5965,29.6049,29.563,29.5882,43049.0
2020-10-08 14:15:00,35.28,35.33,35.24,35.26,48328.0,29.5965,29.6385,29.563,29.5798,48328.0
2020-10-08 14:20:00,35.26,35.29,35.24,35.29,37394.0,29.5798,29.6049,29.563,29.6049,37394.0
2020-10-08 14:25:00,35.29,35.3,35.19,35.19,36017.0,29.6049,29.6133,29.521,29.521,36017.0
2020-10-08 14:30:00,35.19,35.25,35.18,35.23,35606.0,29.521,29.5714,29.5127,29.5546,35606.0
2020-10-08 14:35:00,35.23,35.24,35.18,35.19,52704.0,29.5546,29.563,29.5127,29.521,52704.0
2020-10-08 14:40:00,35.2,35.25,35.16,35.22,58443.0,29.5294,29.5714,29.4959,29.5462,58443.0
2020-10-08 14:45:00,35.23,35.25,35.21,35.23,38208.0,29.5546,29.5714,29.5378,29.5546,38208.0
2020-10-08 14:50:00,35.23,35.35,35.23,35.31,45456.0,29.5546,29.6553,29.5546,29.6217,45456.0
2020-10-08 14:55:00,35.3,35.41,35.3,35.37,69767.0,29.6133,29.7056,29.6133,29.672,69767.0
2020-10-08 15:00:00,35.36,35.41,35.33,35.34,65466.0,29.6637,29.7056,29.6385,29.6469,65466.0
2020-10-08 15:05:00,35.34,35.35,35.32,35.34,43143.0,29.6469,29.6553,29.6301,29.6469,43143.0
2020-10-08 15:10:00,35.35,35.47,35.34,35.47,109520.0,29.6553,29.7559,29.6469,29.7559,109520.0
2020-10-08 15:15:00,35.47,35.48,35.39,35.48,59067.0,29.7559,29.7643,29.6888,29.7643,59067.0
2020-10-08 15:20:00,35.48,35.5,35.45,35.5,49279.0,29.7643,29.7811,29.7392,29.7811,49279.0
2020-10-08 15:25:00,35.5,35.55,35.48,35.53,80792.0,29.7811,29.823,29.7643,29.8063,80792.0
2020-10-08 15:30:00,35.53,35.56,35.49,35.55,93749.0,29.8063,29.8314,29.7727,29.823,93749.0
2020-10-08 15:35:00,35.55,35.59,35.54,35.56,80091.0,29.823,29.8566,29.8147,29.8314,80091.0
2020-10-08 15:40:00,35.57,35.62,35.56,35.59,113750.0,29.8398,29.8818,29.8314,29.8566,113750.0
2020-10-08 15:45:00,35.59,35.6,35.48,35.49,135074.0,29.8566,29.865,29.7643,29.7727,135074.0
2020-10-08 15:50:00,35.5,35.57,35.48,35.56,183356.0,29.7811,29.8398,29.7643,29.8314,183356.0
2020-10-08 15:55:00,35.56,35.61,35.49,35.53,469592.0,29.8314,29.8734,29.7727,29.8063,469592.0
2020-10-09 09:30:00,35.94,35.97,35.62,35.66,118443.0,30.1502,30.1754,29.8818,29.9153,118443.0
2020-10-09 09:35:00,35.67,35.67,35.21,35.39,88658.0,29.9237,29.9237,29.5378,29.6888,88658.0
2020-10-09 09:40:00,35.38,35.48,35.24,35.48,90480.0,29.6804,29.7643,29.563,29.7643,90480.0
2020-10-09 09:45:00,35.47,35.47,35.37,35.4,68881.0,29.7559,29.7559,29.672,29.6972,68881.0
2020-10-09 09:50:00,35.39,35.46,35.31,35.39,51990.0,29.6888,29.7475,29.6217,29.6888,51990.0
2020-10-09 09:55:00,35.37,35.46,35.35,35.4,48289.0,29.672,29.7475,29.6553,29.6972,48289.0
2020-10-09 10:00:00,35.4,35.45,35.35,35.36,44008.0,29.6972,29.7392,29.6553,29.6637,44008.0
2020-10-09 10:05:00,35.36,35.38,35.22,35.23,50223.0,29.6637,29.6804,29.5462,29.5546,50223.0
2020-10-09 10:10:00,35.23,35.23,35.09,35.15,47761.0,29.5546,29.5546,29.4372,29.4875,47761.0
2020-10-09 10:15:00,35.16,35.27,35.11,35.27,47715.0,29.4959,29.5882,29.4539,29.5882,47715.0
2020-10-09 10:20:00,35.26,35.29,34.86,35.01,268825.0,29.5798,29.6049,29.2442,29.37,268825.0
2020-10-09 10:25:00,35.0,35.06,34.87,34.91,46990.0,29.3617,29.412,29.2526,29.2862,46990.0
2020-10-09 10:30:00,34.93,34.98,34.83,34.84,35770.0,29.3029,29.3449,29.219,29.2274,35770.0
2020-10-09 10:35:00,34.84,34.98,34.83,34.91,40631.0,29.2274,29.3449,29.219,29.2862,40631.0
2020-10-09 10:40:00,34.92,34.97,34.85,34.92,38132.0,29.2945,29.3365,29.2358,29.2945,38132.0
2020-10-09 10:45:00,34.93,35.04,34.9,35.03,66394.0,29.3029,29.3952,29.2778,29.3868,66394.0
2020-10-09 10:50:00,35.02,35.03,34.85,34.96,56199.0,29.3784,29.3868,29.2358,29.3281,56199.0
2020-10-09 10:55:00,34.95,35.02,34.91,34.98,82254.0,29.3197,29.3784,29.2862,29.3449,82254.0
2020-10-09 11:00:00,34.98,35.04,34.98,35.01,47963.0,29.3449,29.3952,29.3449,29.37,47963.0
2020-10-09 11:05:00,35.01,35.14,35.01,35.02,48061.0,29.37,29.4791,29.37,29.3784,48061.0
2020-10-09 11:10:00,35.02,35.09,35.0,35.05,32395.0,29.3784,29.4372,29.3617,29.4036,32395.0
2020-10-09 11:15:00,35.05,35.07,35.0,35.05,31494.0,29.4036,29.4204,29.3617,29.4036,31494.0
2020-10-09 11:20:00,35.06,35.16,35.06,35.15,46670.0,29.412,29.4959,29.412,29.4875,46670.0
2020-10-09 11:25:00,35.15,35.17,35.07,35.09,113016.0,29.4875,29.5043,29.4204,29.4372,113016.0
2020-10-09 11:30:00,35.09,35.1,34.96,35.05,47789.0,29.4372,29.4455,29.3281,29.4036,47789.0
2020-10-09 11:35:00,35.05,35.08,34.94,35.01,43458.0,29.4036,29.4288,29.3113,29.37,43458.0
2020-10-09 11:40:00,35.01,35.07,34.96,35.01,48611.0,29.37,29.4204,29.3281,29.37,48611.0
2020-10-09 11:45:00,35.04,35.27,35.04,35.25,40511.0,29.3952,29.5882,29.3952,29.5714,40511.0
2020-10-09 11:50:00,35.26,35.43,35.24,35.43,59018.0,29.5798,29.7224,29.563,29.7224,59018.0
2020-10-09 11:55:00,35.43,35.46,35.3,35.32,49755.0,29.7224,29.7475,29.6133,29.6301,49755.0
2020-10-09 12:00:00,35.3,35.42,35.3,35.35,39059.0,29.6133,29.714,29.6133,29.6553,39059.0
2020-10-09 12:05:00,35.36,35.41,35.35,35.4,21902.0,29.6637,29.7056,29.6553,29.6972,21902.0
2020-10-09 12:10:00,35.39,35.41,35.33,35.36,34592.0,29.6888,29.7056,29.6385,29.6637,34592.0
2020-10-09 12:15:00,35.36,35.37,35.23,35.26,38428.0,29.6637,29.672,29.5546,29.5798,38428.0
2020-10-09 12:20:00,35.27,35.34,35.26,35.29,39973.0,29.5882,29.6469,29.5798,29.6049,39973.0
2020-10-09 12:25:00,35.29,35.37,35.24,35.27,55633.0,29.6049,29.672,29.563,29.5882,55633.0
2020-10-09 12:30:00,35.27,35.35,35.21,35.22,46270.0,29.5882,29.6553,29.5378,29.5462,46270.0
2020-10-09 12:35:00,35.23,35.31,35.2,35.3,26047.0,29.5546,29.6217,29.5294,29.6133,26047.0
2020-10-09 12:40:00,35.31,35.32,35.16,35.24,32857.0,29.6217,29.6301,29.4959,29.563,32857.0
2020-10-09 12:45:00,35.24,35.25,35.14,35.14,22179.0,29.563,29.5714,29.4791,29.4791,22179.0
2020-10-09 12:50:00,35.12,35.13,35.09,35.09,21591.0,29.4623,29.4707,29.4372,29.4372,21591.0
2020-10-09 12:55:00,35.11,35.11,35.05,35.09,20345.0,29.4539,29.4539,29.4036,29.4372,20345.0
2020-10-09 13:00:00,35.09,35.09,35.02,35.02,22815.0,29.4372,29.4372,29.3784,29.3784,22815.0
2020-10-09 13:05:00,35.02,35.06,34.98,35.02,23420.0,29.3784,29.412,29.3449,29.3784,23420.0
2020-10-09 13:10:00,35.03,35.04,34.97,35.04,33082.0,29.3868,29.3952,29.3365,29.3952,33082.0
2020-10-09 13:15:00,35.05,35.08,35.0,35.01,37414.0,29.4036,29.4288,29.3617,29.37,37414.0
2020-10-09 13:20:00,35.01,35.04,34.94,34.96,66372.0,29.37,29.3952,29.3113,29.3281,66372.0
2020-10-09 13:25:00,34.97,35.05,34.95,35.0,26417.0,29.3365,29.4036,29.3197,29.3617,26417.0
2020-10-09 13:30:00,34.99,35.0,34.93,34.94,127827.0,29.3533,29.3617,29.3029,29.3113,127827.0
2020-10-09 13:35:00,34.94,34.97,34.92,34.97,44408.0,29.3113,29.3365,29.2945,29.3365,44408.0
2020-10-09 13:40:00,34.97,35.16,34.96,35.13,47166.0,29.3365,29.4959,29.3281,29.4707,47166.0
2020-10-09 13:45:00,35.13,35.14,35.05,35.09,22216.0,29.4707,29.4791,29.4036,29.4372,22216.0
2020-10-09 13:50:00,35.09,35.1,35.03,35.08,22849.0,29.4372,29.4455,29.3868,29.4288,22849.0
2020-10-09 13:55:00,35.09,35.1,35.07,35.1,24255.0,29.4372,29.4455,29.4204,29.4455,24255.0
2020-10-09 14:00:00,35.1,35.13,35.06,35.12,40202.0,29.4455,29.4707,29.412,29.4623,40202.0
2020-10-09 14:05:00,35.12,35.12,35.09,35.09,15338.0,29.4623,29.4623,29.4372,29.4372,15338.0
2020-10-09 14:10:00,35.1,35.13,35.09,35.11,28717.0,29.4455,29.4707,29.4372,29.4539,28717.0
2020-10-09 14:15:00,35.11,35.11,35.06,35.07,17447.0,29.4539,29.4539,29.412,29.4204,17447.0
2020-10-09 14:20:00,35.07,35.1,34.99,34.99,40966.0,29.4204,29.4455,29.3533,29.3533,40966.0
2020-10-09 14:25:00,34.99,35.02,34.93,34.97,38820.0,29.3533,29.3784,29.3029,29.3365,38820.0
2020-10-09 14:30:00,34.97,35.03,34.97,35.0,29430.0,29.3365,29.3868,29.3365,29.3617,29430.0
2020-10-09 14:35:00,35.0,35.07,34.93,35.0,77228.0,29.3617,29.4204,29.3029,29.3617,77228.0
2020-10-09 14:40:00,35.0,35.1,34.94,35.09,49440.0,29.3617,29.4455,29.3113,29.4372,49440.0
2020-10-09 14:45:00,35.1,35.11,35.06,35.09,33256.0,29.4455,29.4539,29.412,29.4372,33256.0
2020-10-09 14:50:00,35.09,35.1,35.03,35.04,20257.0,29.4372,29.4455,29.3868,29.3952,20257.0
2020-10-09 14:55:00,35.03,35.08,35.01,35.08,45648.0,29.3868,29.4288,29.37,29.4288,45648.0
2020-10-09 15:00:00,35.08,35.14,35.08,35.14,42368.0,29.4288,29.4791,29.4288,29.4791,42368.0
2020-10-09 15:05:00,35.14,35.16,35.12,35.15,45241.0,29.4791,29.4959,29.4623,29.4875,45241.0
2020-10-09 15:10:00,35.15,35.22,35.14,35.18,42747.0,29.4875,29.5462,29.4791,29.5127,42747.0
2020-10-09 15:15:00,35.17,35.2,35.14,35.2,32424.0,29.5043,29.5294,29.4791,29.5294,32424.0
2020-10-09 15:20:00,35.2,35.21,35.15,35.17,78052.0,29.5294,29.5378,29.4875,29.5043,78052.0
2020-10-09 15:25:00,35.17,35.2,35.15,35.19,67346.0,29.5043,29.5294,29.4875,29.521,67346.0
2020-10-09 15:30:00,35.2,35.2,35.1,35.14,87862.0,29.5294,29.5294,29.4455,29.4791,87862.0
2020-10-09 15:35:00,35.14,35.17,35.11,35.12,77314.0,29.4791,29.5043,29.4539,29.4623,77314.0
2020-10-09 15:40:00,35.12,35.16,35.09,35.1,72475.0,29.4623,29.4959,29.4372,29.4455,72475.0
2020-10-09 15:45:00,35.1,35.14,35.06,35.08,93393.0,29.4455,29.4791,29.412,29.4288,93393.0
2020-10-09 15:50:00,35.08,35.13,35.06,35.08,177266.0,29.4288,29.4707,29.412,29.4288,177266.0
2020-10-09 15:55:00,35.08,35.2,35.07,35.12,293059.0,29.4288,29.5294,29.4204,29.4623,293059.0
2020-10-12 09:30:00,35.07,35.09,34.73,34.73,161777.0,29.4204,29.4372,29.1351,29.1351,161777.0
2020-10-12 09:35:00,34.75,34.98,34.74,34.94,47830.0,29.1519,29.3449,29.1435,29.3113,47830.0
2020-10-12 09:40:00,34.94,35.14,34.9,35.13,51851.0,29.3113,29.4791,29.2778,29.4707,51851.0
2020-10-12 09:45:00,35.11,35.2,34.9,34.91,64500.0,29.4539,29.5294,29.2778,29.2862,64500.0
2020-10-12 09:50:00,34.92,34.98,34.86,34.97,80212.0,29.2945,29.3449,29.2442,29.3365,80212.0
2020-10-12 09:55:00,34.98,35.06,34.95,35.05,33321.0,29.3449,29.412,29.3197,29.4036,33321.0
2020-10-12 10:00:00,35.05,35.31,35.02,35.3,70007.0,29.4036,29.6217,29.3784,29.6133,70007.0
2020-10-12 10:05:00,35.3,35.33,35.21,35.24,57798.0,29.6133,29.6385,29.5378,29.563,57798.0
2020-10-12 10:10:00,35.24,35.28,35.19,35.27,60421.0,29.563,29.5965,29.521,29.5882,60421.0
2020-10-12 10:15:00,35.26,35.26,35.11,35.15,39105.0,29.5798,29.5798,29.4539,29.4875,39105.0
2020-10-12 10:20:00,35.15,35.25,35.1,35.25,56211.0,29.4875,29.5714,29.4455,29.5714,56211.0
2020-10-12 10:25:00,35.25,35.46,35.2,35.43,63397.0,29.5714,29.7475,29.5294,29.7224,63397.0
2020-10-12 10:30:00,35.44,35.5,35.38,35.4,68657.0,29.7308,29.7811,29.6804,29.6972,68657.0
2020-10-12 10:35:00,35.41,35.41,35.33,35.35,151753.0,29.7056,29.7056,29.6385,29.6553,151753.0
2020-10-12 10:40:00,35.34,35.37,35.27,35.27,46992.0,29.6469,29.672,29.5882,29.5882,46992.0
2020-10-12 10:45:00,35.27,35.29,35.17,35.24,46179.0,29.5882,29.6049,29.5043,29.563,46179.0
2020-10-12 10:50:00,35.25,35.34,35.25,35.29,25448.0,29.5714,29.6469,29.5714,29.6049,25448.0
2020-10-12 10:55:00,35.29,35.36,35.15,35.19,37620.0,29.6049,29.6637,29.4875,29.521,37620.0
2020-10-12 11:00:00,35.19,35.21,35.15,35.19,33602.0,29.521,29.5378,29.4875,29.521,33602.0
2020-10-12 11:05:00,35.18,35.26,35.16,35.25,87531.0,29.5127,29.5798,29.4959,29.5714,87531.0
2020-10-12 11:10:00,35.26,35.27,35.13,35.18,105374.0,29.5798,29.5882,29.4707,29.5127,105374.0
2020-10-12 11:15:00,35.19,35.26,35.17,35.25,56446.0,29.521,29.5798,29.5043,29.5714,56446.0
2020-10-12 11:20:00,35.25,35.32,35.23,35.26,43443.0,29.5714,29.6301,29.5546,29.5798,43443.0
2020-10-12 11:25:00,35.27,35.35,35.24,35.28,108131.0,29.5882,29.6553,29.563,29.5965,108131.0
2020-10-12 11:30:00,35.28,35.32,35.25,35.27,22607.0,29.5965,29.6301,29.5714,29.5882,22607.0
2020-10-12 11:35:00,35.27,35.28,35.21,35.24,25215.0,29.5882,29.5965,29.5378,29.563,25215.0
2020-10-12 11:40:00,35.24,35.32,35.23,35.27,54871.0,29.563,29.6301,29.5546,29.5882,54871.0
2020-10-12 11:45:00,35.27,35.32,35.23,35.27,31131.0,29.5882,29.6301,29.5546,29.5882,31131.0
2020-10-12 11:50:00,35.27,35.36,35.27,35.33,40507.0,29.5882,29.6637,29.5882,29.6385,40507.0
2020-10-12 11:55:00,35.33,35.36,35.31,35.34,32896.0,29.6385,29.6637,29.6217,29.6469,32896.0
2020-10-12 12:00:00,35.34,35.4,35.34,35.37,22192.0,29.6469,29.6972,29.6469,29.672,22192.0
2020-10-12 12:05:00,35.38,35.46,35.38,35.44,34181.0,29.6804,29.7475,29.6804,29.7308,34181.0
2020-10-12 12:10:00,35.44,35.52,35.44,35.47,29382.0,29.7308,29.7979,29.7308,29.7559,29382.0
2020-10-12 12:15:00,35.48,35.48,35.42,35.46,41444.0,29.7643,29.7643,29.714,29.7475,41444.0
2020-10-12 12:20:00,35.46,35.5,35.45,35.49,20158.0,29.7475,29.7811,29.7392,29.7727,20158.0
2020-10-12 12:25:00,35.49,35.49,35.41,35.45,34292.0,29.7727,29.7727,29.7056,29.7392,34292.0
2020-10-12 12:30:00,35.44,35.55,35.43,35.51,37451.0,29.7308,29.823,29.7224,29.7895,37451.0
2020-10-12 12:35:00,35.5,35.57,35.5,35.55,30793.0,29.7811,29.8398,29.7811,29.823,30793.0
2020-10-12 12:40:00,35.54,35.55,35.49,35.52,32521.0,29.8147,29.823,29.7727,29.7979,32521.0
2020-10-12 12:45:00,35.51,35.52,35.44,35.49,36151.0,29.7895,29.7979,29.7308,29.7727,36151.0
2020-10-12 12:50:00,35.48,35.55,35.46,35.55,36341.0,29.7643,29.823,29.7475,29.823,36341.0
2020-10-12 12:55:00,35.54,35.62,35.52,35.61,26106.0,29.8147,29.8818,29.7979,29.8734,26106.0
2020-10-12 13:00:00,35.6,35.61,35.55,35.57,19149.0,29.865,29.8734,29.823,29.8398,19149.0
2020-10-12 13:05:00,35.57,35.63,35.55,35.63,160864.0,29.8398,29.8902,29.823,29.8902,160864.0
2020-10-12 13:10:00,35.63,35.66,35.57,35.6,89681.0,29.8902,29.9153,29.8398,29.865,89681.0
2020-10-12 13:15:00,35.59,35.59,35.52,35.57,25369.0,29.8566,29.8566,29.7979,29.8398,25369.0
2020-10-12 13:20:00,35.57,35.64,35.56,35.61,29336.0,29.8398,29.8986,29.8314,29.8734,29336.0
2020-10-12 13:25:00,35.61,35.61,35.56,35.59,22226.0,29.8734,29.8734,29.8314,29.8566,22226.0
2020-10-12 13:30:00,35.58,35.61,35.54,35.54,30815.0,29.8482,29.8734,29.8147,29.8147,30815.0
2020-10-12 13:35:00,35.55,35.55,35.45,35.48,36687.0,29.823,29.823,29.7392,29.7643,36687.0
2020-10-12 13:40:00,35.48,35.48,35.39,35.43,41527.0,29.7643,29.7643,29.6888,29.7224,41527.0
2020-10-12 13:45:00,35.43,35.43,35.36,35.38,39804.0,29.7224,29.7224,29.6637,29.6804,39804.0
2020-10-12 13:50:00,35.39,35.39,35.3,35.36,68220.0,29.6888,29.6888,29.6133,29.6637,68220.0
2020-10-12 13:55:00,35.36,35.38,35.33,35.35,26575.0,29.6637,29.6804,29.6385,29.6553,26575.0
2020-10-12 14:00:00,35.34,35.37,35.31,35.33,40671.0,29.6469,29.672,29.6217,29.6385,40671.0
2020-10-12 14:05:00,35.32,35.36,35.32,35.32,26580.0,29.6301,29.6637,29.6301,29.6301,26580.0
2020-10-12 14:10:00,35.32,35.32,35.26,35.29,43075.0,29.6301,29.6301,29.5798,29.6049,43075.0
2020-10-12 14:15:00,35.29,35.37,35.27,35.34,47251.0,29.6049,29.672,29.5882,29.6469,47251.0
2020-10-12 14:20:00,35.33,35.37,35.32,35.37,30765.0,29.6385,29.672,29.6301,29.672,30765.0
2020-10-12 14:25:00,35.37,35.42,35.37,35.42,36356.0,29.672,29.714,29.672,29.714,36356.0
2020-10-12 14:30:00,35.42,35.49,35.42,35.48,23612.0,29.714,29.7727,29.714,29.7643,23612.0
2020-10-12 14:35:00,35.48,35.54,35.44,35.53,36450.0,29.7643,29.8147,29.7308,29.8063,36450.0
2020-10-12 14:40:00,35.53,35.54,35.49,35.51,59699.0,29.8063,29.8147,29.7727,29.7895,59699.0
2020-10-12 14:45:00,35.51,35.53,35.46,35.52,37286.0,29.7895,29.8063,29.7475,29.7979,37286.0
2020-10-12 14:50:00,35.52,35.6,35.49,35.59,37787.0,29.7979,29.865,29.7727,29.8566,37787.0
2020-10-12 14:55:00,35.59,35.64,35.55,35.63,63219.0,29.8566,29.8986,29.823,29.8902,63219.0
2020-10-12 15:00:00,35.62,35.63,35.57,35.62,64406.0,29.8818,29.8902,29.8398,29.8818,64406.0
2020-10-12 15:05:00,35.62,35.67,35.6,35.64,45204.0,29.8818,29.9237,29.865,29.8986,45204.0
2020-10-12 15:10:00,35.64,35.69,35.61,35.64,40905.0,29.8986,29.9405,29.8734,29.8986,40905.0
2020-10-12 15:15:00,35.64,35.77,35.63,35.76,53802.0,29.8986,30.0076,29.8902,29.9992,53802.0
2020-10-12 15:20:00,35.76,35.84,35.74,35.83,76381.0,29.9992,30.0663,29.9824,30.0579,76381.0
2020-10-12 15:25:00,35.83,35.83,35.76,35.8,90270.0,30.0579,30.0579,29.9992,30.0328,90270.0
2020-10-12 15:30:00,35.8,35.81,35.74,35.77,55965.0,30.0328,30.0412,29.9824,30.0076,55965.0
2020-10-12 15:35:00,35.77,35.82,35.75,35.77,59434.0,30.0076,30.0496,29.9908,30.0076,59434.0
2020-10-12 15:40:00,35.76,35.8,35.73,35.73,54658.0,29.9992,30.0328,29.9741,29.9741,54658.0
2020-10-12 15:45:00,35.74,35.74,35.59,35.61,129767.0,29.9824,29.9824,29.8566,29.8734,129767.0
2020-10-12 15:50:00,35.61,35.69,35.49,35.52,185304.0,29.8734,29.9405,29.7727,29.7979,185304.0
2020-10-12 15:55:00,35.52,35.61,35.51,35.58,471213.0,29.7979,29.8734,29.7895,29.8482,471213.0
2020-10-13 09:30:00,35.53,35.69,35.33,35.61,174083.0,29.8063,29.9405,29.6385,29.8734,174083.0
2020-10-13 09:35:00,35.65,35.91,35.62,35.82,95640.0,29.9069,30.1251,29.8818,30.0496,95640.0
2020-10-13 09:40:00,35.84,35.86,35.64,35.74,67402.0,30.0663,30.0831,29.8986,29.9824,67402.0
2020-10-13 09:45:00,35.74,35.82,35.6,35.82,55801.0,29.9824,30.0496,29.865,30.0496,55801.0
2020-10-13 09:50:00,35.8,35.8,35.62,35.64,99166.0,30.0328,30.0328,29.8818,29.8986,99166.0
2020-10-13 09:55:00,35.65,35.81,35.6,35.65,127203.0,29.9069,30.0412,29.865,29.9069,127203.0
2020-10-13 10:00:00,35.65,35.95,35.6,35.95,111879.0,29.9069,30.1586,29.865,30.1586,111879.0
2020-10-13 10:05:00,35.94,36.0,35.72,35.81,69934.0,30.1502,30.2006,29.9657,30.0412,69934.0
2020-10-13 10:10:00,35.81,35.83,35.66,35.7,56828.0,30.0412,30.0579,29.9153,29.9489,56828.0
2020-10-13 10:15:00,35.7,35.71,35.5,35.52,68237.0,29.9489,29.9573,29.7811,29.7979,68237.0
2020-10-13 10:20:00,35.52,35.56,35.47,35.51,107142.0,29.7979,29.8314,29.7559,29.7895,107142.0
2020-10-13 10:25:00,35.51,35.55,35.45,35.46,68532.0,29.7895,29.823,29.7392,29.7475,68532.0
2020-10-13 10:30:00,35.46,35.52,35.41,35.46,60770.0,29.7475,29.7979,29.7056,29.7475,60770.0
2020-10-13 10:35:00,35.47,35.49,35.36,35.37,63184.0,29.7559,29.7727,29.6637,29.672,63184.0
2020-10-13 10:40:00,35.36,35.36,35.2,35.27,71913.0,29.6637,29.6637,29.5294,29.5882,71913.0
2020-10-13 10:45:00,35.27,35.28,35.1,35.19,109828.0,29.5882,29.5965,29.4455,29.521,109828.0
2020-10-13 10:50:00,35.19,35.2,35.06,35.09,95523.0,29.521,29.5294,29.412,29.4372,95523.0
2020-10-13 10:55:00,35.09,35.19,35.08,35.1,71203.0,29.4372,29.521,29.4288,29.4455,71203.0
2020-10-13 11:00:00,35.1,35.16,35.05,35.09,63250.0,29.4455,29.4959,29.4036,29.4372,63250.0
2020-10-13 11:05:00,35.09,35.11,35.02,35.03,60685.0,29.4372,29.4539,29.3784,29.3868,60685.0
2020-10-13 11:10:00,35.02,35.07,34.97,35.05,88546.0,29.3784,29.4204,29.3365,29.4036,88546.0
2020-10-13 11:15:00,35.05,35.08,35.01,35.02,57578.0,29.4036,29.4288,29.37,29.3784,57578.0
2020-10-13 11:20:00,35.02,35.05,34.95,34.95,60818.0,29.3784,29.4036,29.3197,29.3197,60818.0
2020-10-13 11:25:00,34.96,34.96,34.85,34.9,79646.0,29.3281,29.3281,29.2358,29.2778,79646.0
2020-10-13 11:30:00,34.9,34.92,34.8,34.88,107138.0,29.2778,29.2945,29.1939,29.261,107138.0
2020-10-13 11:35:00,34.88,34.89,34.77,34.78,86725.0,29.261,29.2694,29.1687,29.1771,86725.0
2020-10-13 11:40:00,34.79,34.9,34.78,34.87,81484.0,29.1855,29.2778,29.1771,29.2526,81484.0
2020-10-13 11:45:00,34.86,34.91,34.77,34.8,83783.0,29.2442,29.2862,29.1687,29.1939,83783.0
2020-10-13 11:50:00,34.8,34.86,34.71,34.85,74207.0,29.1939,29.2442,29.1184,29.2358,74207.0
2020-10-13 11:55:00,34.86,34.9,34.78,34.8,55629.0,29.2442,29.2778,29.1771,29.1939,55629.0
2020-10-13 12:00:00,34.8,34.8,34.72,34.74,61356.0,29.1939,29.1939,29.1268,29.1435,61356.0
2020-10-13 12:05:00,34.74,34.8,34.74,34.78,69066.0,29.1435,29.1939,29.1435,29.1771,69066.0
2020-10-13 12:10:00,34.78,34.8,34.72,34.77,69596.0,29.1771,29.1939,29.1268,29.1687,69596.0
2020-10-13 12:15:00,34.78,34.88,34.76,34.86,85542.0,29.1771,29.261,29.1603,29.2442,85542.0
2020-10-13 12:20:00,34.85,34.87,34.8,34.83,72579.0,29.2358,29.2526,29.1939,29.219,72579.0
2020-10-13 12:25:00,34.83,34.83,34.74,34.76,56621.0,29.219,29.219,29.1435,29.1603,56621.0
2020-10-13 12:30:00,34.76,34.82,34.72,34.74,66805.0,29.1603,29.2106,29.1268,29.1435,66805.0
2020-10-13 12:35:00,34.74,34.77,34.71,34.77,49472.0,29.1435,29.1687,29.1184,29.1687,49472.0
2020-10-13 12:40:00,34.77,34.8,34.7,34.73,60380.0,29.1687,29.1939,29.11,29.1351,60380.0
2020-10-13 12:45:00,34.73,34.95,34.73,34.95,42439.0,29.1351,29.3197,29.1351,29.3197,42439.0
2020-10-13 12:50:00,34.95,35.02,34.92,34.99,70491.0,29.3197,29.3784,29.2945,29.3533,70491.0
2020-10-13 12:55:00,34.99,35.03,34.95,35.0,64487.0,29.3533,29.3868,29.3197,29.3617,64487.0
2020-10-13 13:00:00,34.98,35.09,34.98,35.04,34957.0,29.3449,29.4372,29.3449,29.3952,34957.0
2020-10-13 13:05:00,35.04,35.04,34.95,34.97,57980.0,29.3952,29.3952,29.3197,29.3365,57980.0
2020-10-13 13:10:00,34.97,35.04,34.97,35.02,41249.0,29.3365,29.3952,29.3365,29.3784,41249.0
2020-10-13 13:15:00,35.02,35.03,34.96,34.98,53829.0,29.3784,29.3868,29.3281,29.3449,53829.0
2020-10-13 13:20:00,34.98,34.99,34.92,34.95,61184.0,29.3449,29.3533,29.2945,29.3197,61184.0
2020-10-13 13:25:00,34.95,35.01,34.94,34.98,70639.0,29.3197,29.37,29.3113,29.3449,70639.0
2020-10-13 13:30:00,34.98,35.05,34.94,34.95,63262.0,29.3449,29.4036,29.3113,29.3197,63262.0
2020-10-13 13:35:00,34.96,35.02,34.95,34.98,40449.0,29.3281,29.3784,29.3197,29.3449,40449.0
2020-10-13 13:40:00,34.99,35.03,34.97,35.02,44047.0,29.3533,29.3868,29.3365,29.3784,44047.0
2020-10-13 13:45:00,35.03,35.07,34.98,35.07,59812.0,29.3868,29.4204,29.3449,29.4204,59812.0
2020-10-13 13:50:00,35.06,35.08,35.02,35.08,36122.0,29.412,29.4288,29.3784,29.4288,36122.0
2020-10-13 13:55:00,35.08,35.09,35.0,35.04,51836.0,29.4288,29.4372,29.3617,29.3952,51836.0
2020-10-13 14:00:00,35.03,35.03,34.94,35.01,68757.0,29.3868,29.3868,29.3113,29.37,68757.0
2020-10-13 14:05:00,35.01,35.05,34.97,35.02,47778.0,29.37,29.4036,29.3365,29.3784,47778.0
2020-10-13 14:10:00,35.02,35.11,34.99,35.11,60603.0,29.3784,29.4539,29.3533,29.4539,60603.0
2020-10-13 14:15:00,35.1,35.14,35.09,35.12,127150.0,29.4455,29.4791,29.4372,29.4623,127150.0
2020-10-13 14:20:00,35.12,35.17,35.1,35.13,133795.0,29.4623,29.5043,29.4455,29.4707,133795.0
2020-10-13 14:25:00,35.13,35.16,34.95,34.95,56383.0,29.4707,29.4959,29.3197,29.3197,56383.0
2020-10-13 14:30:00,34.96,35.04,34.88,35.0,141408.0,29.3281,29.3952,29.261,29.3617,141408.0
2020-10-13 14:35:00,34.99,35.0,34.92,34.96,157011.0,29.3533,29.3617,29.2945,29.3281,157011.0
2020-10-13 14:40:00,34.95,34.99,34.93,34.95,89067.0,29.3197,29.3533,29.3029,29.3197,89067.0
2020-10-13 14:45:00,34.95,35.0,34.87,34.91,160621.0,29.3197,29.3617,29.2526,29.2862,160621.0
2020-10-13 14:50:00,34.91,34.96,34.89,34.94,100823.0,29.2862,29.3281,29.2694,29.3113,100823.0
2020-10-13 14:55:00,34.95,35.03,34.94,34.98,76239.0,29.3197,29.3868,29.3113,29.3449,76239.0
2020-10-13 15:00:00,34.97,35.0,34.96,34.98,60787.0,29.3365,29.3617,29.3281,29.3449,60787.0
2020-10-13 15:05:00,34.98,34.99,34.93,34.94,103825.0,29.3449,29.3533,29.3029,29.3113,103825.0
2020-10-13 15:10:00,34.94,34.97,34.91,34.92,114288.0,29.3113,29.3365,29.2862,29.2945,114288.0
2020-10-13 15:15:00,34.93,34.95,34.91,34.93,135213.0,29.3029,29.3197,29.2862,29.3029,135213.0
2020-10-13 15:20:00,34.92,34.92,34.84,34.91,73098.0,29.2945,29.2945,29.2274,29.2862,73098.0
2020-10-13 15:25:00,34.91,35.01,34.9,34.98,91378.0,29.2862,29.37,29.2778,29.3449,91378.0
2020-10-13 15:30:00,34.99,35.0,34.94,34.98,101466.0,29.3533,29.3617,29.3113,29.3449,101466.0
2020-10-13 15:35:00,34.99,35.0,34.91,34.97,157080.0,29.3533,29.3617,29.2862,29.3365,157080.0
2020-10-13 15:40:00,34.98,34.98,34.93,34.95,116783.0,29.3449,29.3449,29.3029,29.3197,116783.0
2020-10-13 15:45:00,34.96,34.99,34.86,34.87,138644.0,29.3281,29.3533,29.2442,29.2526,138644.0
2020-10-13 15:50:00,34.88,34.98,34.85,34.98,203000.0,29.261,29.3449,29.2358,29.3449,203000.0
2020-10-13 15:55:00,34.99,35.02,34.85,34.86,384436.0,29.3533,29.3784,29.2358,29.2442,384436.0
2020-10-14 09:30:00,34.04,34.73,34.04,34.69,677007.0,28.5563,29.1351,28.5563,29.1016,677007.0
2020-10-14 09:35:00,34.69,35.0,34.61,34.93,330699.0,29.1016,29.3617,29.0345,29.3029,330699.0
2020-10-14 09:40:00,34.93,35.46,34.9,35.24,386257.0,29.3029,29.7475,29.2778,29.563,386257.0
2020-10-14 09:45:00,35.22,35.38,35.17,35.28,129621.0,29.5462,29.6804,29.5043,29.5965,129621.0
2020-10-14 09:50:00,35.27,35.33,35.14,35.18,173633.0,29.5882,29.6385,29.4791,29.5127,173633.0
2020-10-14 09:55:00,35.16,35.44,35.15,35.37,100605.0,29.4959,29.7308,29.4875,29.672,100605.0
2020-10-14 10:00:00,35.37,35.52,35.3,35.33,123109.0,29.672,29.7979,29.6133,29.6385,123109.0
2020-10-14 10:05:00,35.33,35.38,35.23,35.25,68860.0,29.6385,29.6804,29.5546,29.5714,68860.0
2020-10-14 10:10:00,35.26,35.31,35.19,35.28,80034.0,29.5798,29.6217,29.521,29.5965,80034.0
2020-10-14 10:15:00,35.28,35.35,35.2,35.25,113868.0,29.5965,29.6553,29.5294,29.5714,113868.0
2020-10-14 10:20:00,35.25,35.4,35.22,35.29,146674.0,29.5714,29.6972,29.5462,29.6049,146674.0
2020-10-14 10:25:00,35.3,35.3,35.13,35.13,52158.0,29.6133,29.6133,29.4707,29.4707,52158.0
2020-10-14 10:30:00,35.14,35.26,35.14,35.14,84381.0,29.4791,29.5798,29.4791,29.4791,84381.0
2020-10-14 10:35:00,35.13,35.23,35.11,35.22,76866.0,29.4707,29.5546,29.4539,29.5462,76866.0
2020-10-14 10:40:00,35.23,35.29,35.19,35.21,72647.0,29.5546,29.6049,29.521,29.5378,72647.0
2020-10-14 10:45:00,35.22,35.28,35.19,35.23,115095.0,29.5462,29.5965,29.521,29.5546,115095.0
2020-10-14 10:50:00,35.23,35.29,35.22,35.27,129501.0,29.5546,29.6049,29.5462,29.5882,129501.0
2020-10-14 10:55:00,35.27,35.37,35.21,35.28,86508.0,29.5882,29.672,29.5378,29.5965,86508.0
2020-10-14 11:00:00,35.29,35.3,35.11,35.15,118270.0,29.6049,29.6133,29.4539,29.4875,118270.0
2020-10-14 11:05:00,35.15,35.31,35.15,35.25,99090.0,29.4875,29.6217,29.4875,29.5714,99090.0
2020-10-14 11:10:00,35.25,35.29,35.23,35.29,100622.0,29.5714,29.6049,29.5546,29.6049,100622.0
2020-10-14 11:15:00,35.28,35.48,35.28,35.47,96510.0,29.5965,29.7643,29.5965,29.7559,96510.0
2020-10-14 11:20:00,35.47,35.53,35.34,35.51,192596.0,29.7559,29.8063,29.6469,29.7895,192596.0
2020-10-14 11:25:00,35.51,35.53,35.41,35.46,65103.0,29.7895,29.8063,29.7056,29.7475,65103.0
2020-10-14 11:30:00,35.46,35.52,35.4,35.41,66149.0,29.7475,29.7979,29.6972,29.7056,66149.0
2020-10-14 11:35:00,35.41,35.5,35.41,35.46,61844.0,29.7056,29.7811,29.7056,29.7475,61844.0
2020-10-14 11:40:00,35.45,35.53,35.43,35.5,52161.0,29.7392,29.8063,29.7224,29.7811,52161.0
2020-10-14 11:45:00,35.5,35.51,35.22,35.23,86496.0,29.7811,29.7895,29.5462,29.5546,86496.0
2020-10-14 11:50:00,35.23,35.26,35.1,35.11,82527.0,29.5546,29.5798,29.4455,29.4539,82527.0
2020-10-14 11:55:00,35.11,35.19,35.09,35.14,78554.0,29.4539,29.521,29.4372,29.4791,78554.0
2020-10-14 12:00:00,35.14,35.33,35.13,35.29,96565.0,29.4791,29.6385,29.4707,29.6049,96565.0
2020-10-14 12:05:00,35.3,35.32,35.21,35.23,65857.0,29.6133,29.6301,29.5378,29.5546,65857.0
2020-10-14 12:10:00,35.23,35.23,35.12,35.16,64216.0,29.5546,29.5546,29.4623,29.4959,64216.0
2020-10-14 12:15:00,35.15,35.18,35.04,35.08,82463.0,29.4875,29.5127,29.3952,29.4288,82463.0
2020-10-14 12:20:00,35.07,35.15,35.04,35.07,79793.0,29.4204,29.4875,29.3952,29.4204,79793.0
2020-10-14 12:25:00,35.08,35.18,35.06,35.14,68745.0,29.4288,29.5127,29.412,29.4791,68745.0
2020-10-14 12:30:00,35.14,35.24,35.09,35.1,42620.0,29.4791,29.563,29.4372,29.4455,42620.0
2020-10-14 12:35:00,35.09,35.09,34.94,35.0,62009.0,29.4372,29.4372,29.3113,29.3617,62009.0
2020-10-14 12:40:00,35.0,35.04,34.93,34.99,36248.0,29.3617,29.3952,29.3029,29.3533,36248.0
2020-10-14 12:45:00,35.0,35.03,34.94,35.01,78476.0,29.3617,29.3868,29.3113,29.37,78476.0
2020-10-14 12:50:00,35.01,35.03,34.97,35.01,43723.0,29.37,29.3868,29.3365,29.37,43723.0
2020-10-14 12:55:00,35.01,35.05,34.98,34.98,54858.0,29.37,29.4036,29.3449,29.3449,54858.0
2020-10-14 13:00:00,34.99,35.04,34.97,34.99,177090.0,29.3533,29.3952,29.3365,29.3533,177090.0
2020-10-14 13:05:00,35.0,35.07,34.97,34.98,60683.0,29.3617,29.4204,29.3365,29.3449,60683.0
2020-10-14 13:10:00,34.98,35.02,34.97,35.0,28844.0,29.3449,29.3784,29.3365,29.3617,28844.0
2020-10-14 13:15:00,34.99,35.09,34.99,35.09,39717.0,29.3533,29.4372,29.3533,29.4372,39717.0
2020-10-14 13:20:00,35.08,35.1,35.01,35.03,36090.0,29.4288,29.4455,29.37,29.3868,36090.0
2020-10-14 13:25:00,35.04,35.05,34.95,34.99,86922.0,29.3952,29.4036,29.3197,29.3533,86922.0
2020-10-14 13:30:00,34.99,35.0,34.96,34.98,80805.0,29.3533,29.3617,29.3281,29.3449,80805.0
2020-10-14 13:35:00,34.98,35.03,34.97,34.99,68933.0,29.3449,29.3868,29.3365,29.3533,68933.0
2020-10-14 13:40:00,34.98,35.03,34.98,35.02,50707.0,29.3449,29.3868,29.3449,29.3784,50707.0
2020-10-14 13:45:00,35.02,35.07,34.98,35.07,53695.0,29.3784,29.4204,29.3449,29.4204,53695.0
2020-10-14 13:50:00,35.07,35.08,35.02,35.04,32022.0,29.4204,29.4288,29.3784,29.3952,32022.0
2020-10-14 13:55:00,35.03,35.04,34.98,34.98,57777.0,29.3868,29.3952,29.3449,29.3449,57777.0
2020-10-14 14:00:00,34.98,35.0,34.87,34.89,128921.0,29.3449,29.3617,29.2526,29.2694,128921.0
2020-10-14 14:05:00,34.89,34.92,34.88,34.89,51062.0,29.2694,29.2945,29.261,29.2694,51062.0
2020-10-14 14:10:00,34.89,34.9,34.84,34.87,49280.0,29.2694,29.2778,29.2274,29.2526,49280.0
2020-10-14 14:15:00,34.86,34.92,34.84,34.86,68094.0,29.2442,29.2945,29.2274,29.2442,68094.0
2020-10-14 14:20:00,34.85,34.88,34.83,34.84,50270.0,29.2358,29.261,29.219,29.2274,50270.0
2020-10-14 14:25:00,34.84,34.85,34.77,34.82,53514.0,29.2274,29.2358,29.1687,29.2106,53514.0
2020-10-14 14:30:00,34.81,34.83,34.69,34.7,38237.0,29.2023,29.219,29.1016,29.11,38237.0
2020-10-14 14:35:00,34.7,34.75,34.67,34.69,48275.0,29.11,29.1519,29.0848,29.1016,48275.0
2020-10-14 14:40:00,34.7,34.77,34.69,34.76,72430.0,29.11,29.1687,29.1016,29.1603,72430.0
2020-10-14 14:45:00,34.75,34.77,34.73,34.75,60766.0,29.1519,29.1687,29.1351,29.1519,60766.0
2020-10-14 14:50:00,34.75,34.76,34.69,34.69,50057.0,29.1519,29.1603,29.1016,29.1016,50057.0
2020-10-14 14:55:00,34.69,34.71,34.59,34.6,40886.0,29.1016,29.1184,29.0177,29.0261,40886.0
2020-10-14 15:00:00,34.6,34.67,34.6,34.63,74099.0,29.0261,29.0848,29.0261,29.0513,74099.0
2020-10-14 15:05:00,34.62,34.64,34.54,34.57,175779.0,29.0429,29.0596,28.9758,29.0009,175779.0
2020-10-14 15:10:00,34.57,34.64,34.54,34.55,62628.0,29.0009,29.0596,28.9758,28.9841,62628.0
2020-10-14 15:15:00,34.55,34.57,34.52,34.52,72594.0,28.9841,29.0009,28.959,28.959,72594.0
2020-10-14 15:20:00,34.52,34.53,34.48,34.51,72777.0,28.959,28.9674,28.9254,28.9506,72777.0
2020-10-14 15:25:00,34.51,34.57,34.49,34.55,64921.0,28.9506,29.0009,28.9338,28.9841,64921.0
2020-10-14 15:30:00,34.54,34.61,34.52,34.57,143934.0,28.9758,29.0345,28.959,29.0009,143934.0
2020-10-14 15:35:00,34.57,34.58,34.44,34.44,87260.0,29.0009,29.0093,28.8919,28.8919,87260.0
2020-10-14 15:40:00,34.44,34.48,34.42,34.45,86452.0,28.8919,28.9254,28.8751,28.9003,86452.0
2020-10-14 15:45:00,34.44,34.54,34.42,34.54,112970.0,28.8919,28.9758,28.8751,28.9758,112970.0
2020-10-14 15:50:00,34.53,34.57,34.52,34.55,201394.0,28.9674,29.0009,28.959,28.9841,201394.0
2020-10-14 15:55:00,34.56,34.57,34.51,34.54,451158.0,28.9925,29.0009,28.9506,28.9758,451158.0
2020-10-15 09:30:00,33.87,34.04,33.75,34.02,210657.0,28.4137,28.5563,28.313,28.5395,210657.0
2020-10-15 09:35:00,34.01,34.07,33.8,33.82,78333.0,28.5311,28.5815,28.355,28.3717,78333.0
2020-10-15 09:40:00,33.83,33.87,33.67,33.72,135333.0,28.3801,28.4137,28.2459,28.2879,135333.0
2020-10-15 09:45:00,33.73,33.93,33.73,33.91,76456.0,28.2962,28.464,28.2962,28.4472,76456.0
2020-10-15 09:50:00,33.91,34.01,33.83,33.88,54820.0,28.4472,28.5311,28.3801,28.4221,54820.0
2020-10-15 09:55:00,33.87,33.94,33.84,33.86,67232.0,28.4137,28.4724,28.3885,28.4053,67232.0
2020-10-15 10:00:00,33.87,34.1,33.85,34.07,82808.0,28.4137,28.6066,28.3969,28.5815,82808.0
2020-10-15 10:05:00,34.08,34.12,34.01,34.05,88510.0,28.5899,28.6234,28.5311,28.5647,88510.0
2020-10-15 10:10:00,34.07,34.21,34.03,34.18,66776.0,28.5815,28.6989,28.5479,28.6738,66776.0
2020-10-15 10:15:00,34.19,34.24,34.14,34.19,69813.0,28.6821,28.7241,28.6402,28.6821,69813.0
2020-10-15 10:20:00,34.19,34.26,34.18,34.22,159489.0,28.6821,28.7409,28.6738,28.7073,159489.0
2020-10-15 10:25:00,34.22,34.38,34.21,34.37,49743.0,28.7073,28.8415,28.6989,28.8331,49743.0
2020-10-15 10:30:00,34.38,34.49,34.33,34.4,54303.0,28.8415,28.9338,28.7996,28.8583,54303.0
2020-10-15 10:35:00,34.4,34.54,34.38,34.54,130440.0,28.8583,28.9758,28.8415,28.9758,130440.0
2020-10-15 10:40:00,34.53,34.67,34.5,34.63,105402.0,28.9674,29.0848,28.9422,29.0513,105402.0
2020-10-15 10:45:00,34.62,34.71,34.59,34.66,73207.0,29.0429,29.1184,29.0177,29.0764,73207.0
2020-10-15 10:50:00,34.66,34.72,34.52,34.55,99763.0,29.0764,29.1268,28.959,28.9841,99763.0
2020-10-15 10:55:00,34.54,34.66,34.5,34.64,52178.0,28.9758,29.0764,28.9422,29.0596,52178.0
2020-10-15 11:00:00,34.64,34.75,34.64,34.72,139115.0,29.0596,29.1519,29.0596,29.1268,139115.0
2020-10-15 11:05:00,34.72,34.91,34.72,34.87,94481.0,29.1268,29.2862,29.1268,29.2526,94481.0
2020-10-15 11:10:00,34.87,34.94,34.82,34.85,122067.0,29.2526,29.3113,29.2106,29.2358,122067.0
2020-10-15 11:15:00,34.86,34.93,34.85,34.9,76652.0,29.2442,29.3029,29.2358,29.2778,76652.0
2020-10-15 11:20:00,34.9,34.9,34.79,34.81,88656.0,29.2778,29.2778,29.1855,29.2023,88656.0
2020-10-15 11:25:00,34.82,34.92,34.77,34.78,154176.0,29.2106,29.2945,29.1687,29.1771,154176.0
2020-10-15 11:30:00,34.78,34.84,34.72,34.84,61035.0,29.1771,29.2274,29.1268,29.2274,61035.0
2020-10-15 11:35:00,34.85,34.91,34.82,34.86,50417.0,29.2358,29.2862,29.2106,29.2442,50417.0
2020-10-15 11:40:00,34.87,34.96,34.86,34.96,54640.0,29.2526,29.3281,29.2442,29.3281,54640.0
2020-10-15 11:45:00,34.96,35.03,34.96,35.02,64287.0,29.3281,29.3868,29.3281,29.3784,64287.0
2020-10-15 11:50:00,35.02,35.13,35.01,35.11,65122.0,29.3784,29.4707,29.37,29.4539,65122.0
2020-10-15 11:55:00,35.1,35.13,34.96,34.96,153185.0,29.4455,29.4707,29.3281,29.3281,153185.0
2020-10-15 12:00:00,34.95,35.1,34.91,35.07,60005.0,29.3197,29.4455,29.2862,29.4204,60005.0
2020-10-15 12:05:00,35.06,35.1,35.01,35.04,42495.0,29.412,29.4455,29.37,29.3952,42495.0
2020-10-15 12:10:00,35.04,35.08,34.98,35.0,94581.0,29.3952,29.4288,29.3449,29.3617,94581.0
2020-10-15 12:15:00,35.01,35.02,34.83,34.86,153282.0,29.37,29.3784,29.219,29.2442,153282.0
2020-10-15 12:20:00,34.86,34.9,34.8,34.87,86660.0,29.2442,29.2778,29.1939,29.2526,86660.0
2020-10-15 12:25:00,34.89,34.95,34.89,34.92,55249.0,29.2694,29.3197,29.2694,29.2945,55249.0
2020-10-15 12:30:00,34.91,34.95,34.89,34.94,44605.0,29.2862,29.3197,29.2694,29.3113,44605.0
2020-10-15 12:35:00,34.94,35.01,34.93,34.95,34093.0,29.3113,29.37,29.3029,29.3197,34093.0
2020-10-15 12:40:00,34.95,35.01,34.92,34.96,72334.0,29.3197,29.37,29.2945,29.3281,72334.0
2020-10-15 12:45:00,34.95,34.96,34.9,34.94,106497.0,29.3197,29.3281,29.2778,29.3113,106497.0
2020-10-15 12:50:00,34.93,35.04,34.93,35.03,54448.0,29.3029,29.3952,29.3029,29.3868,54448.0
2020-10-15 12:55:00,35.02,35.12,35.02,35.08,36199.0,29.3784,29.4623,29.3784,29.4288,36199.0
2020-10-15 13:00:00,35.08,35.11,34.99,35.08,440932.0,29.4288,29.4539,29.3533,29.4288,440932.0
2020-10-15 13:05:00,35.09,35.11,35.06,35.11,43663.0,29.4372,29.4539,29.412,29.4539,43663.0
2020-10-15 13:10:00,35.11,35.14,35.08,35.13,49234.0,29.4539,29.4791,29.4288,29.4707,49234.0
2020-10-15 13:15:00,35.13,35.25,35.13,35.25,63759.0,29.4707,29.5714,29.4707,29.5714,63759.0
2020-10-15 13:20:00,35.25,35.28,35.21,35.24,51791.0,29.5714,29.5965,29.5378,29.563,51791.0
2020-10-15 13:25:00,35.24,35.41,35.24,35.41,70683.0,29.563,29.7056,29.563,29.7056,70683.0
2020-10-15 13:30:00,35.41,35.47,35.35,35.39,69891.0,29.7056,29.7559,29.6553,29.6888,69891.0
2020-10-15 13:35:00,35.39,35.39,35.33,35.34,51880.0,29.6888,29.6888,29.6385,29.6469,51880.0
2020-10-15 13:40:00,35.34,35.4,35.29,35.39,58731.0,29.6469,29.6972,29.6049,29.6888,58731.0
2020-10-15 13:45:00,35.39,35.4,35.23,35.28,35203.0,29.6888,29.6972,29.5546,29.5965,35203.0
2020-10-15 13:50:00,35.27,35.3,35.23,35.26,35296.0,29.5882,29.6133,29.5546,29.5798,35296.0
2020-10-15 13:55:00,35.24,35.32,35.24,35.3,38297.0,29.563,29.6301,29.563,29.6133,38297.0
2020-10-15 14:00:00,35.3,35.33,35.25,35.25,36034.0,29.6133,29.6385,29.5714,29.5714,36034.0
2020-10-15 14:05:00,35.25,35.29,35.24,35.27,32564.0,29.5714,29.6049,29.563,29.5882,32564.0
2020-10-15 14:10:00,35.27,35.29,35.2,35.21,38317.0,29.5882,29.6049,29.5294,29.5378,38317.0
2020-10-15 14:15:00,35.22,35.22,35.16,35.17,47523.0,29.5462,29.5462,29.4959,29.5043,47523.0
2020-10-15 14:20:00,35.18,35.21,35.15,35.17,55511.0,29.5127,29.5378,29.4875,29.5043,55511.0
2020-10-15 14:25:00,35.18,35.25,35.18,35.25,58074.0,29.5127,29.5714,29.5127,29.5714,58074.0
2020-10-15 14:30:00,35.24,35.34,35.23,35.3,51467.0,29.563,29.6469,29.5546,29.6133,51467.0
2020-10-15 14:35:00,35.31,35.33,35.28,35.3,71093.0,29.6217,29.6385,29.5965,29.6133,71093.0
2020-10-15 14:40:00,35.3,35.39,35.29,35.38,45039.0,29.6133,29.6888,29.6049,29.6804,45039.0
2020-10-15 14:45:00,35.38,35.4,35.36,35.4,31744.0,29.6804,29.6972,29.6637,29.6972,31744.0
2020-10-15 14:50:00,35.39,35.41,35.33,35.36,59785.0,29.6888,29.7056,29.6385,29.6637,59785.0
2020-10-15 14:55:00,35.37,35.4,35.31,35.33,53216.0,29.672,29.6972,29.6217,29.6385,53216.0
2020-10-15 15:00:00,35.33,35.37,35.32,35.35,52947.0,29.6385,29.672,29.6301,29.6553,52947.0
2020-10-15 15:05:00,35.35,35.42,35.34,35.38,48999.0,29.6553,29.714,29.6469,29.6804,48999.0
2020-10-15 15:10:00,35.38,35.4,35.24,35.25,63782.0,29.6804,29.6972,29.563,29.5714,63782.0
2020-10-15 15:15:00,35.26,35.26,35.17,35.2,89385.0,29.5798,29.5798,29.5043,29.5294,89385.0
2020-10-15 15:20:00,35.2,35.22,35.17,35.19,140601.0,29.5294,29.5462,29.5043,29.521,140601.0
2020-10-15 15:25:00,35.2,35.3,35.2,35.29,64665.0,29.5294,29.6133,29.5294,29.6049,64665.0
2020-10-15 15:30:00,35.28,35.32,35.27,35.32,82147.0,29.5965,29.6301,29.5882,29.6301,82147.0
2020-10-15 15:35:00,35.32,35.36,35.31,35.36,109866.0,29.6301,29.6637,29.6217,29.6637,109866.0
2020-10-15 15:40:00,35.36,35.41,35.33,35.39,99257.0,29.6637,29.7056,29.6385,29.6888,99257.0
2020-10-15 15:45:00,35.39,35.4,35.24,35.25,139433.0,29.6888,29.6972,29.563,29.5714,139433.0
2020-10-15 15:50:00,35.24,35.37,35.24,35.34,224654.0,29.563,29.672,29.563,29.6469,224654.0
2020-10-15 15:55:00,35.34,35.41,35.31,35.4,357892.0,29.6469,29.7056,29.6217,29.6972,357892.0
2020-10-16 09:30:00,34.81,34.89,34.55,34.59,370679.0,29.5741,29.6421,29.3532,29.3872,370679.0
2020-10-16 09:35:00,34.58,34.6,34.21,34.23,165301.0,29.3787,29.3957,29.0643,29.0813,165301.0
2020-10-16 09:40:00,34.23,34.32,34.21,34.28,110334.0,29.0813,29.1578,29.0643,29.1238,110334.0
2020-10-16 09:45:00,34.27,34.28,34.16,34.17,108386.0,29.1153,29.1238,29.0219,29.0304,108386.0
2020-10-16 09:50:00,34.17,34.18,34.09,34.13,70435.0,29.0304,29.0389,28.9624,28.9964,70435.0
2020-10-16 09:55:00,34.14,34.33,34.11,34.2,116485.0,29.0049,29.1663,28.9794,29.0559,116485.0
2020-10-16 10:00:00,34.2,34.27,34.18,34.21,65352.0,29.0559,29.1153,29.0389,29.0643,65352.0
2020-10-16 10:05:00,34.2,34.29,34.18,34.26,49748.0,29.0559,29.1323,29.0389,29.1068,49748.0
2020-10-16 10:10:00,34.27,34.29,34.1,34.21,56300.0,29.1153,29.1323,28.9709,29.0643,56300.0
2020-10-16 10:15:00,34.21,34.32,34.17,34.28,49365.0,29.0643,29.1578,29.0304,29.1238,49365.0
2020-10-16 10:20:00,34.29,34.35,34.26,34.32,33174.0,29.1323,29.1833,29.1068,29.1578,33174.0
2020-10-16 10:25:00,34.33,34.64,34.3,34.62,107662.0,29.1663,29.4297,29.1408,29.4127,107662.0
2020-10-16 10:30:00,34.62,34.67,34.51,34.66,43828.0,29.4127,29.4552,29.3192,29.4467,43828.0
2020-10-16 10:35:00,34.66,34.79,34.58,34.59,133438.0,29.4467,29.5571,29.3787,29.3872,133438.0
2020-10-16 10:40:00,34.58,34.75,34.57,34.72,43438.0,29.3787,29.5231,29.3702,29.4976,43438.0
2020-10-16 10:45:00,34.72,34.82,34.67,34.82,51474.0,29.4976,29.5826,29.4552,29.5826,51474.0
2020-10-16 10:50:00,34.83,34.83,34.69,34.71,47402.0,29.5911,29.5911,29.4721,29.4891,47402.0
2020-10-16 10:55:00,34.7,34.77,34.67,34.74,63001.0,29.4806,29.5401,29.4552,29.5146,63001.0
2020-10-16 11:00:00,34.74,34.88,34.71,34.83,88299.0,29.5146,29.6336,29.4891,29.5911,88299.0
2020-10-16 11:05:00,34.83,34.91,34.8,34.88,39998.0,29.5911,29.6591,29.5656,29.6336,39998.0
2020-10-16 11:10:00,34.89,34.97,34.84,34.93,73868.0,29.6421,29.71,29.5996,29.676,73868.0
2020-10-16 11:15:00,34.92,34.96,34.87,34.94,62294.0,29.6676,29.7015,29.6251,29.6845,62294.0
2020-10-16 11:20:00,34.94,34.95,34.8,34.84,57728.0,29.6845,29.693,29.5656,29.5996,57728.0
2020-10-16 11:25:00,34.84,34.94,34.81,34.87,61218.0,29.5996,29.6845,29.5741,29.6251,61218.0
2020-10-16 11:30:00,34.87,34.88,34.74,34.79,50839.0,29.6251,29.6336,29.5146,29.5571,50839.0
2020-10-16 11:35:00,34.8,34.89,34.79,34.88,59968.0,29.5656,29.6421,29.5571,29.6336,59968.0
2020-10-16 11:40:00,34.88,34.92,34.8,34.83,49305.0,29.6336,29.6676,29.5656,29.5911,49305.0
2020-10-16 11:45:00,34.83,34.89,34.81,34.84,39433.0,29.5911,29.6421,29.5741,29.5996,39433.0
2020-10-16 11:50:00,34.85,34.86,34.79,34.8,55411.0,29.6081,29.6166,29.5571,29.5656,55411.0
2020-10-16 11:55:00,34.8,34.82,34.72,34.74,40818.0,29.5656,29.5826,29.4976,29.5146,40818.0
2020-10-16 12:00:00,34.74,34.77,34.68,34.74,45804.0,29.5146,29.5401,29.4637,29.5146,45804.0
2020-10-16 12:05:00,34.73,34.74,34.68,34.7,52651.0,29.5061,29.5146,29.4637,29.4806,52651.0
2020-10-16 12:10:00,34.7,34.74,34.66,34.69,65175.0,29.4806,29.5146,29.4467,29.4721,65175.0
2020-10-16 12:15:00,34.69,34.72,34.66,34.71,52235.0,29.4721,29.4976,29.4467,29.4891,52235.0
2020-10-16 12:20:00,34.7,34.71,34.67,34.7,73776.0,29.4806,29.4891,29.4552,29.4806,73776.0
2020-10-16 12:25:00,34.71,34.74,34.63,34.65,78244.0,29.4891,29.5146,29.4212,29.4382,78244.0
2020-10-16 12:30:00,34.64,34.66,34.57,34.6,67882.0,29.4297,29.4467,29.3702,29.3957,67882.0
2020-10-16 12:35:00,34.59,34.61,34.54,34.55,45598.0,29.3872,29.4042,29.3447,29.3532,45598.0
2020-10-16 12:40:00,34.55,34.59,34.46,34.47,67439.0,29.3532,29.3872,29.2767,29.2852,67439.0
2020-10-16 12:45:00,34.46,34.48,34.34,34.35,63964.0,29.2767,29.2937,29.1748,29.1833,63964.0
2020-10-16 12:50:00,34.34,34.76,34.32,34.36,500768.0,29.1748,29.5316,29.1578,29.1918,500768.0
2020-10-16 12:55:00,34.35,34.45,34.35,34.38,53732.0,29.1833,29.2682,29.1833,29.2088,53732.0
2020-10-16 13:00:00,34.39,34.39,34.3,34.32,31316.0,29.2173,29.2173,29.1408,29.1578,31316.0
2020-10-16 13:05:00,34.32,34.35,34.28,34.3,27701.0,29.1578,29.1833,29.1238,29.1408,27701.0
2020-10-16 13:10:00,34.3,34.31,34.23,34.24,54347.0,29.1408,29.1493,29.0813,29.0898,54347.0
2020-10-16 13:15:00,34.24,34.26,34.2,34.23,63661.0,29.0898,29.1068,29.0559,29.0813,63661.0
2020-10-16 13:20:00,34.23,34.26,34.2,34.24,47283.0,29.0813,29.1068,29.0559,29.0898,47283.0
2020-10-16 13:25:00,34.25,34.27,34.22,34.23,72627.0,29.0983,29.1153,29.0728,29.0813,72627.0
2020-10-16 13:30:00,34.23,34.25,34.18,34.2,116837.0,29.0813,29.0983,29.0389,29.0559,116837.0
2020-10-16 13:35:00,34.2,34.28,34.19,34.23,130621.0,29.0559,29.1238,29.0474,29.0813,130621.0
2020-10-16 13:40:00,34.23,34.24,34.15,34.17,37175.0,29.0813,29.0898,29.0134,29.0304,37175.0
2020-10-16 13:45:00,34.17,34.25,34.17,34.24,46229.0,29.0304,29.0983,29.0304,29.0898,46229.0
2020-10-16 13:50:00,34.25,34.33,34.24,34.33,57015.0,29.0983,29.1663,29.0898,29.1663,57015.0
2020-10-16 13:55:00,34.32,34.33,34.26,34.31,41315.0,29.1578,29.1663,29.1068,29.1493,41315.0
2020-10-16 14:00:00,34.3,34.32,34.27,34.27,31779.0,29.1408,29.1578,29.1153,29.1153,31779.0
2020-10-16 14:05:00,34.28,34.34,34.27,34.33,42408.0,29.1238,29.1748,29.1153,29.1663,42408.0
2020-10-16 14:10:00,34.33,34.33,34.28,34.3,21066.0,29.1663,29.1663,29.1238,29.1408,21066.0
2020-10-16 14:15:00,34.3,34.35,34.29,34.34,35015.0,29.1408,29.1833,29.1323,29.1748,35015.0
2020-10-16 14:20:00,34.34,34.36,34.32,34.34,36244.0,29.1748,29.1918,29.1578,29.1748,36244.0
2020-10-16 14:25:00,34.33,34.33,34.25,34.26,33643.0,29.1663,29.1663,29.0983,29.1068,33643.0
2020-10-16 14:30:00,34.26,34.28,34.14,34.15,56715.0,29.1068,29.1238,29.0049,29.0134,56715.0
2020-10-16 14:35:00,34.14,34.16,34.12,34.14,50337.0,29.0049,29.0219,28.9879,29.0049,50337.0
2020-10-16 14:40:00,34.14,34.15,34.06,34.11,55535.0,29.0049,29.0134,28.9369,28.9794,55535.0
2020-10-16 14:45:00,34.12,34.12,34.0,34.03,77380.0,28.9879,28.9879,28.8859,28.9114,77380.0
2020-10-16 14:50:00,34.04,34.05,33.97,33.98,74895.0,28.9199,28.9284,28.8604,28.8689,74895.0
2020-10-16 14:55:00,33.99,34.02,33.96,34.02,75320.0,28.8774,28.9029,28.8519,28.9029,75320.0
2020-10-16 15:00:00,34.02,34.04,33.98,34.02,44065.0,28.9029,28.9199,28.8689,28.9029,44065.0
2020-10-16 15:05:00,34.02,34.1,34.0,34.06,45592.0,28.9029,28.9709,28.8859,28.9369,45592.0
2020-10-16 15:10:00,34.06,34.07,33.99,34.03,42561.0,28.9369,28.9454,28.8774,28.9114,42561.0
2020-10-16 15:15:00,34.03,34.05,34.01,34.02,40964.0,28.9114,28.9284,28.8944,28.9029,40964.0
2020-10-16 15:20:00,34.01,34.02,33.96,33.98,60544.0,28.8944,28.9029,28.8519,28.8689,60544.0
2020-10-16 15:25:00,33.98,34.03,33.97,34.0,55054.0,28.8689,28.9114,28.8604,28.8859,55054.0
2020-10-16 15:30:00,33.99,34.01,33.95,33.95,93363.0,28.8774,28.8944,28.8435,28.8435,93363.0
2020-10-16 15:35:00,33.95,33.96,33.88,33.89,128303.0,28.8435,28.8519,28.784,28.7925,128303.0
2020-10-16 15:40:00,33.89,33.91,33.8,33.82,121930.0,28.7925,28.8095,28.716,28.733,121930.0
2020-10-16 15:45:00,33.82,33.86,33.8,33.85,133808.0,28.733,28.767,28.716,28.7585,133808.0
2020-10-16 15:50:00,33.84,33.89,33.78,33.88,257634.0,28.75,28.7925,28.699,28.784,257634.0
2020-10-16 15:55:00,33.88,33.99,33.75,33.76,697202.0,28.784,28.8774,28.6735,28.682,697202.0
2020-10-19 09:30:00,33.97,34.2,33.34,33.4,636076.0,28.8604,29.0559,28.3252,28.3762,636076.0
2020-10-19 09:35:00,33.42,33.45,33.06,33.26,635237.0,28.3932,28.4187,28.0873,28.2572,635237.0
2020-10-19 09:40:00,33.26,33.52,33.18,33.4,894816.0,28.2572,28.4781,28.1893,28.3762,894816.0
2020-10-19 09:45:00,33.42,34.1,33.34,33.98,862168.0,28.3932,28.9709,28.3252,28.8689,862168.0
2020-10-19 09:50:00,33.98,34.0,33.79,33.96,559695.0,28.8689,28.8859,28.7075,28.8519,559695.0
2020-10-19 09:55:00,33.94,34.02,33.76,33.85,317790.0,28.835,28.9029,28.682,28.7585,317790.0
2020-10-19 10:00:00,33.86,33.87,33.61,33.7,276854.0,28.767,28.7755,28.5546,28.6311,276854.0
2020-10-19 10:05:00,33.7,33.71,33.55,33.61,247971.0,28.6311,28.6396,28.5036,28.5546,247971.0
2020-10-19 10:10:00,33.61,33.61,33.46,33.58,217359.0,28.5546,28.5546,28.4272,28.5291,217359.0
2020-10-19 10:15:00,33.57,33.84,33.54,33.83,405566.0,28.5206,28.75,28.4951,28.7415,405566.0
2020-10-19 10:20:00,33.82,33.94,33.78,33.82,285366.0,28.733,28.835,28.699,28.733,285366.0
2020-10-19 10:25:00,33.81,33.81,33.59,33.7,150747.0,28.7245,28.7245,28.5376,28.6311,150747.0
2020-10-19 10:30:00,33.7,33.88,33.7,33.87,252656.0,28.6311,28.784,28.6311,28.7755,252656.0
2020-10-19 10:35:00,33.87,33.93,33.83,33.9,214764.0,28.7755,28.8265,28.7415,28.801,214764.0
2020-10-19 10:40:00,33.9,33.99,33.84,33.88,242363.0,28.801,28.8774,28.75,28.784,242363.0
2020-10-19 10:45:00,33.89,34.02,33.8,34.0,267457.0,28.7925,28.9029,28.716,28.8859,267457.0
2020-10-19 10:50:00,34.0,34.1,33.96,34.06,228561.0,28.8859,28.9709,28.8519,28.9369,228561.0
2020-10-19 10:55:00,34.07,34.17,33.99,34.01,316163.0,28.9454,29.0304,28.8774,28.8944,316163.0
2020-10-19 11:00:00,34.01,34.03,33.85,33.88,196265.0,28.8944,28.9114,28.7585,28.784,196265.0
2020-10-19 11:05:00,33.89,33.91,33.72,33.74,277391.0,28.7925,28.8095,28.648,28.665,277391.0
2020-10-19 11:10:00,33.73,33.84,33.69,33.7,312659.0,28.6565,28.75,28.6226,28.6311,312659.0
2020-10-19 11:15:00,33.7,33.71,33.58,33.65,246390.0,28.6311,28.6396,28.5291,28.5886,246390.0
2020-10-19 11:20:00,33.65,33.69,33.56,33.61,215814.0,28.5886,28.6226,28.5121,28.5546,215814.0
2020-10-19 11:25:00,33.62,33.66,33.52,33.54,137391.0,28.5631,28.5971,28.4781,28.4951,137391.0
2020-10-19 11:30:00,33.55,33.6,33.48,33.5,178410.0,28.5036,28.5461,28.4441,28.4611,178410.0
2020-10-19 11:35:00,33.51,33.57,33.41,33.45,179843.0,28.4696,28.5206,28.3847,28.4187,179843.0
2020-10-19 11:40:00,33.44,33.53,33.37,33.52,172068.0,28.4102,28.4866,28.3507,28.4781,172068.0
2020-10-19 11:45:00,33.53,33.61,33.52,33.56,99110.0,28.4866,28.5546,28.4781,28.5121,99110.0
2020-10-19 11:50:00,33.57,33.65,33.52,33.61,172896.0,28.5206,28.5886,28.4781,28.5546,172896.0
2020-10-19 11:55:00,33.62,33.7,33.62,33.7,124505.0,28.5631,28.6311,28.5631,28.6311,124505.0
2020-10-19 12:00:00,33.69,33.75,33.63,33.73,157112.0,28.6226,28.6735,28.5716,28.6565,157112.0
2020-10-19 12:05:00,33.73,33.81,33.71,33.8,149453.0,28.6565,28.7245,28.6396,28.716,149453.0
2020-10-19 12:10:00,33.8,33.85,33.73,33.76,131932.0,28.716,28.7585,28.6565,28.682,131932.0
2020-10-19 12:15:00,33.75,33.84,33.72,33.79,111242.0,28.6735,28.75,28.648,28.7075,111242.0
2020-10-19 12:20:00,33.8,33.91,33.8,33.87,165035.0,28.716,28.8095,28.716,28.7755,165035.0
2020-10-19 12:25:00,33.87,33.95,33.81,33.9,98128.0,28.7755,28.8435,28.7245,28.801,98128.0
2020-10-19 12:30:00,33.9,33.92,33.84,33.86,105943.0,28.801,28.818,28.75,28.767,105943.0
2020-10-19 12:35:00,33.86,33.87,33.79,33.79,145108.0,28.767,28.7755,28.7075,28.7075,145108.0
2020-10-19 12:40:00,33.79,33.79,33.71,33.73,99347.0,28.7075,28.7075,28.6396,28.6565,99347.0
2020-10-19 12:45:00,33.73,33.81,33.72,33.74,106306.0,28.6565,28.7245,28.648,28.665,106306.0
2020-10-19 12:50:00,33.75,33.75,33.66,33.67,69649.0,28.6735,28.6735,28.5971,28.6056,69649.0
2020-10-19 12:55:00,33.67,33.68,33.58,33.65,111188.0,28.6056,28.6141,28.5291,28.5886,111188.0
2020-10-19 13:00:00,33.65,33.66,33.54,33.55,128962.0,28.5886,28.5971,28.4951,28.5036,128962.0
2020-10-19 13:05:00,33.55,33.61,33.52,33.54,254689.0,28.5036,28.5546,28.4781,28.4951,254689.0
2020-10-19 13:10:00,33.55,33.58,33.52,33.55,79363.0,28.5036,28.5291,28.4781,28.5036,79363.0
2020-10-19 13:15:00,33.55,33.58,33.47,33.51,110005.0,28.5036,28.5291,28.4357,28.4696,110005.0
2020-10-19 13:20:00,33.5,33.51,33.39,33.42,115858.0,28.4611,28.4696,28.3677,28.3932,115858.0
2020-10-19 13:25:00,33.42,33.44,33.35,33.36,95578.0,28.3932,28.4102,28.3337,28.3422,95578.0
2020-10-19 13:30:00,33.36,33.38,33.27,33.27,84545.0,28.3422,28.3592,28.2657,28.2657,84545.0
2020-10-19 13:35:00,33.27,33.45,33.26,33.44,95815.0,28.2657,28.4187,28.2572,28.4102,95815.0
2020-10-19 13:40:00,33.44,33.45,33.38,33.4,114828.0,28.4102,28.4187,28.3592,28.3762,114828.0
2020-10-19 13:45:00,33.4,33.42,33.35,33.37,119449.0,28.3762,28.3932,28.3337,28.3507,119449.0
2020-10-19 13:50:00,33.36,33.41,33.31,33.32,129579.0,28.3422,28.3847,28.2997,28.3082,129579.0
2020-10-19 13:55:00,33.31,33.37,33.21,33.3,153429.0,28.2997,28.3507,28.2148,28.2912,153429.0
2020-10-19 14:00:00,33.3,33.33,33.23,33.26,110323.0,28.2912,28.3167,28.2318,28.2572,110323.0
2020-10-19 14:05:00,33.26,33.39,33.26,33.33,118259.0,28.2572,28.3677,28.2572,28.3167,118259.0
2020-10-19 14:10:00,33.33,33.41,33.26,33.4,121107.0,28.3167,28.3847,28.2572,28.3762,121107.0
2020-10-19 14:15:00,33.41,33.46,33.36,33.38,130482.0,28.3847,28.4272,28.3422,28.3592,130482.0
2020-10-19 14:20:00,33.38,33.42,33.37,33.37,113409.0,28.3592,28.3932,28.3507,28.3507,113409.0
2020-10-19 14:25:00,33.37,33.46,33.34,33.4,165130.0,28.3507,28.4272,28.3252,28.3762,165130.0
2020-10-19 14:30:00,33.39,33.4,33.18,33.2,134785.0,28.3677,28.3762,28.1893,28.2063,134785.0
2020-10-19 14:35:00,33.21,33.21,33.15,33.19,148429.0,28.2148,28.2148,28.1638,28.1978,148429.0
2020-10-19 14:40:00,33.19,33.26,33.16,33.2,104620.0,28.1978,28.2572,28.1723,28.2063,104620.0
2020-10-19 14:45:00,33.19,33.2,33.12,33.13,125321.0,28.1978,28.2063,28.1383,28.1468,125321.0
2020-10-19 14:50:00,33.12,33.16,33.09,33.12,111352.0,28.1383,28.1723,28.1128,28.1383,111352.0
2020-10-19 14:55:00,33.12,33.17,33.02,33.02,122581.0,28.1383,28.1808,28.0533,28.0533,122581.0
2020-10-19 15:00:00,33.02,33.05,32.95,32.99,158694.0,28.0533,28.0788,27.9939,28.0279,158694.0
2020-10-19 15:05:00,32.99,33.11,32.99,33.09,112000.0,28.0279,28.1298,28.0279,28.1128,112000.0
2020-10-19 15:10:00,33.08,33.2,33.04,33.12,137131.0,28.1043,28.2063,28.0703,28.1383,137131.0
2020-10-19 15:15:00,33.12,33.14,33.03,33.04,114460.0,28.1383,28.1553,28.0618,28.0703,114460.0
2020-10-19 15:20:00,33.03,33.04,32.93,32.98,280345.0,28.0618,28.0703,27.9769,28.0194,280345.0
2020-10-19 15:25:00,32.98,33.02,32.92,32.99,204720.0,28.0194,28.0533,27.9684,28.0279,204720.0
2020-10-19 15:30:00,32.99,33.05,32.94,32.99,204339.0,28.0279,28.0788,27.9854,28.0279,204339.0
2020-10-19 15:35:00,32.98,33.03,32.95,32.98,195630.0,28.0194,28.0618,27.9939,28.0194,195630.0
2020-10-19 15:40:00,32.98,32.99,32.84,32.86,291250.0,28.0194,28.0279,27.9004,27.9174,291250.0
2020-10-19 15:45:00,32.86,32.89,32.8,32.87,283163.0,27.9174,27.9429,27.8664,27.9259,283163.0
2020-10-19 15:50:00,32.87,32.87,32.79,32.8,400523.0,27.9259,27.9259,27.8579,27.8664,400523.0
2020-10-19 15:55:00,32.8,32.85,32.68,32.7,1095387.0,27.8664,27.9089,27.7645,27.7815,1095387.0
2020-10-20 09:30:00,32.88,32.95,32.51,32.57,489033.0,27.9344,27.9939,27.62,27.671,489033.0
2020-10-20 09:35:00,32.58,32.6,32.34,32.53,265856.0,27.6795,27.6965,27.4756,27.637,265856.0
2020-10-20 09:40:00,32.53,32.77,32.5,32.68,221423.0,27.637,27.8409,27.6116,27.7645,221423.0
2020-10-20 09:45:00,32.66,32.71,32.37,32.37,186671.0,27.7475,27.79,27.5011,27.5011,186671.0
2020-10-20 09:50:00,32.37,32.57,32.36,32.57,172505.0,27.5011,27.671,27.4926,27.671,172505.0
2020-10-20 09:55:00,32.55,32.59,32.47,32.52,235671.0,27.654,27.688,27.5861,27.6285,235671.0
2020-10-20 10:00:00,32.51,32.56,32.41,32.44,230835.0,27.62,27.6625,27.5351,27.5606,230835.0
2020-10-20 10:05:00,32.44,32.54,32.43,32.45,153107.0,27.5606,27.6455,27.5521,27.5691,153107.0
2020-10-20 10:10:00,32.45,32.45,32.24,32.25,227151.0,27.5691,27.5691,27.3907,27.3992,227151.0
2020-10-20 10:15:00,32.25,32.38,32.13,32.14,213133.0,27.3992,27.5096,27.2972,27.3057,213133.0
2020-10-20 10:20:00,32.13,32.29,32.07,32.29,263958.0,27.2972,27.4331,27.2462,27.4331,263958.0
2020-10-20 10:25:00,32.28,32.33,32.18,32.24,251836.0,27.4246,27.4671,27.3397,27.3907,251836.0
2020-10-20 10:30:00,32.24,32.34,32.12,32.2,394608.0,27.3907,27.4756,27.2887,27.3567,394608.0
2020-10-20 10:35:00,32.2,32.31,32.17,32.18,146146.0,27.3567,27.4501,27.3312,27.3397,146146.0
2020-10-20 10:40:00,32.18,32.42,32.17,32.38,206889.0,27.3397,27.5436,27.3312,27.5096,206889.0
2020-10-20 10:45:00,32.37,32.39,32.24,32.29,173277.0,27.5011,27.5181,27.3907,27.4331,173277.0
2020-10-20 10:50:00,32.29,32.5,32.27,32.49,211017.0,27.4331,27.6116,27.4161,27.6031,211017.0
2020-10-20 10:55:00,32.48,32.62,32.46,32.59,344792.0,27.5946,27.7135,27.5776,27.688,344792.0
2020-10-20 11:00:00,32.58,32.59,32.37,32.4,219501.0,27.6795,27.688,27.5011,27.5266,219501.0
2020-10-20 11:05:00,32.38,32.47,32.31,32.46,237154.0,27.5096,27.5861,27.4501,27.5776,237154.0
2020-10-20 11:10:00,32.46,32.48,32.29,32.35,131203.0,27.5776,27.5946,27.4331,27.4841,131203.0
2020-10-20 11:15:00,32.35,32.39,32.3,32.33,100024.0,27.4841,27.5181,27.4416,27.4671,100024.0
2020-10-20 11:20:00,32.33,32.49,32.33,32.49,124367.0,27.4671,27.6031,27.4671,27.6031,124367.0
2020-10-20 11:25:00,32.49,32.58,32.49,32.58,118453.0,27.6031,27.6795,27.6031,27.6795,118453.0
2020-10-20 11:30:00,32.58,32.62,32.52,32.55,149827.0,27.6795,27.7135,27.6285,27.654,149827.0
2020-10-20 11:35:00,32.56,32.64,32.51,32.62,220883.0,27.6625,27.7305,27.62,27.7135,220883.0
2020-10-20 11:40:00,32.62,32.62,32.47,32.51,190140.0,27.7135,27.7135,27.5861,27.62,190140.0
2020-10-20 11:45:00,32.5,32.53,32.37,32.41,199999.0,27.6116,27.637,27.5011,27.5351,199999.0
2020-10-20 11:50:00,32.41,32.43,32.35,32.37,139031.0,27.5351,27.5521,27.4841,27.5011,139031.0
2020-10-20 11:55:00,32.36,32.38,32.32,32.34,115262.0,27.4926,27.5096,27.4586,27.4756,115262.0
2020-10-20 12:00:00,32.34,32.38,32.28,32.3,168607.0,27.4756,27.5096,27.4246,27.4416,168607.0
2020-10-20 12:05:00,32.3,32.36,32.28,32.28,116979.0,27.4416,27.4926,27.4246,27.4246,116979.0
2020-10-20 12:10:00,32.28,32.28,32.2,32.22,82281.0,27.4246,27.4246,27.3567,27.3737,82281.0
2020-10-20 12:15:00,32.22,32.26,32.16,32.2,123388.0,27.3737,27.4077,27.3227,27.3567,123388.0
2020-10-20 12:20:00,32.2,32.22,32.13,32.16,98915.0,27.3567,27.3737,27.2972,27.3227,98915.0
2020-10-20 12:25:00,32.16,32.31,32.15,32.29,145000.0,27.3227,27.4501,27.3142,27.4331,145000.0
2020-10-20 12:30:00,32.28,32.45,32.24,32.44,244836.0,27.4246,27.5691,27.3907,27.5606,244836.0
2020-10-20 12:35:00,32.44,32.47,32.36,32.43,272356.0,27.5606,27.5861,27.4926,27.5521,272356.0
2020-10-20 12:40:00,32.42,32.42,32.38,32.41,274868.0,27.5436,27.5436,27.5096,27.5351,274868.0
2020-10-20 12:45:00,32.4,32.41,32.31,32.31,153635.0,27.5266,27.5351,27.4501,27.4501,153635.0
2020-10-20 12:50:00,32.32,32.38,32.31,32.37,110024.0,27.4586,27.5096,27.4501,27.5011,110024.0
2020-10-20 12:55:00,32.37,32.51,32.36,32.44,232263.0,27.5011,27.62,27.4926,27.5606,232263.0
2020-10-20 13:00:00,32.44,32.58,32.42,32.55,259386.0,27.5606,27.6795,27.5436,27.654,259386.0
2020-10-20 13:05:00,32.55,32.57,32.51,32.53,155816.0,27.654,27.671,27.62,27.637,155816.0
2020-10-20 13:10:00,32.53,32.57,32.5,32.55,237952.0,27.637,27.671,27.6116,27.654,237952.0
2020-10-20 13:15:00,32.56,32.57,32.42,32.43,196010.0,27.6625,27.671,27.5436,27.5521,196010.0
2020-10-20 13:20:00,32.43,32.52,32.43,32.49,164888.0,27.5521,27.6285,27.5521,27.6031,164888.0
2020-10-20 13:25:00,32.49,32.57,32.44,32.55,283295.0,27.6031,27.671,27.5606,27.654,283295.0
2020-10-20 13:30:00,32.56,32.56,32.49,32.49,110342.0,27.6625,27.6625,27.6031,27.6031,110342.0
2020-10-20 13:35:00,32.5,32.57,32.47,32.55,170395.0,27.6116,27.671,27.5861,27.654,170395.0
2020-10-20 13:40:00,32.54,32.57,32.45,32.49,175771.0,27.6455,27.671,27.5691,27.6031,175771.0
2020-10-20 13:45:00,32.49,32.5,32.4,32.4,116588.0,27.6031,27.6116,27.5266,27.5266,116588.0
2020-10-20 13:50:00,32.39,32.46,32.37,32.41,137108.0,27.5181,27.5776,27.5011,27.5351,137108.0
2020-10-20 13:55:00,32.41,32.54,32.41,32.53,150932.0,27.5351,27.6455,27.5351,27.637,150932.0
2020-10-20 14:00:00,32.53,32.66,32.5,32.64,157192.0,27.637,27.7475,27.6116,27.7305,157192.0
2020-10-20 14:05:00,32.65,32.69,32.6,32.64,142862.0,27.739,27.773,27.6965,27.7305,142862.0
2020-10-20 14:10:00,32.65,32.74,32.63,32.72,152769.0,27.739,27.8155,27.722,27.7985,152769.0
2020-10-20 14:15:00,32.72,32.81,32.72,32.8,139585.0,27.7985,27.8749,27.7985,27.8664,139585.0
2020-10-20 14:20:00,32.8,32.89,32.76,32.89,161458.0,27.8664,27.9429,27.8324,27.9429,161458.0
2020-10-20 14:25:00,32.88,33.01,32.88,32.89,235870.0,27.9344,28.0448,27.9344,27.9429,235870.0
2020-10-20 14:30:00,32.9,33.02,32.88,33.0,146620.0,27.9514,28.0533,27.9344,28.0363,146620.0
2020-10-20 14:35:00,32.99,33.01,32.89,32.95,150202.0,28.0279,28.0448,27.9429,27.9939,150202.0
2020-10-20 14:40:00,32.95,33.03,32.9,33.02,241212.0,27.9939,28.0618,27.9514,28.0533,241212.0
2020-10-20 14:45:00,33.02,33.05,32.98,33.02,237585.0,28.0533,28.0788,28.0194,28.0533,237585.0
2020-10-20 14:50:00,33.02,33.04,32.98,33.01,298302.0,28.0533,28.0703,28.0194,28.0448,298302.0
2020-10-20 14:55:00,33.01,33.03,32.94,32.97,216805.0,28.0448,28.0618,27.9854,28.0109,216805.0
2020-10-20 15:00:00,32.97,33.01,32.93,32.93,123111.0,28.0109,28.0448,27.9769,27.9769,123111.0
2020-10-20 15:05:00,32.93,32.94,32.69,32.7,172838.0,27.9769,27.9854,27.773,27.7815,172838.0
2020-10-20 15:10:00,32.71,32.73,32.6,32.63,190298.0,27.79,27.807,27.6965,27.722,190298.0
2020-10-20 15:15:00,32.63,32.72,32.56,32.7,146467.0,27.722,27.7985,27.6625,27.7815,146467.0
2020-10-20 15:20:00,32.7,32.73,32.6,32.73,144388.0,27.7815,27.807,27.6965,27.807,144388.0
2020-10-20 15:25:00,32.73,32.77,32.68,32.76,135379.0,27.807,27.8409,27.7645,27.8324,135379.0
2020-10-20 15:30:00,32.75,32.81,32.71,32.73,178992.0,27.824,27.8749,27.79,27.807,178992.0
2020-10-20 15:35:00,32.73,32.75,32.63,32.67,180213.0,27.807,27.824,27.722,27.756,180213.0
2020-10-20 15:40:00,32.67,32.81,32.67,32.76,236419.0,27.756,27.8749,27.756,27.8324,236419.0
2020-10-20 15:45:00,32.76,32.81,32.67,32.7,235728.0,27.8324,27.8749,27.756,27.7815,235728.0
2020-10-20 15:50:00,32.7,32.75,32.58,32.68,435561.0,27.7815,27.824,27.6795,27.7645,435561.0
2020-10-20 15:55:00,32.67,32.69,32.56,32.57,700940.0,27.756,27.773,27.6625,27.671,700940.0
2020-10-21 09:30:00,32.23,32.41,31.96,31.97,360323.0,27.3822,27.5351,27.1528,27.1613,360323.0
2020-10-21 09:35:00,31.99,32.1,31.93,31.98,333085.0,27.1783,27.2717,27.1273,27.1698,333085.0
2020-10-21 09:40:00,31.98,32.12,31.92,31.96,209202.0,27.1698,27.2887,27.1188,27.1528,209202.0
2020-10-21 09:45:00,31.96,32.06,31.95,31.98,202271.0,27.1528,27.2377,27.1443,27.1698,202271.0
2020-10-21 09:50:00,31.98,32.01,31.91,31.94,145784.0,27.1698,27.1953,27.1103,27.1358,145784.0
2020-10-21 09:55:00,31.94,32.01,31.84,31.85,152553.0,27.1358,27.1953,27.0508,27.0593,152553.0
2020-10-21 10:00:00,31.85,32.08,31.81,32.08,245980.0,27.0593,27.2547,27.0253,27.2547,245980.0
2020-10-21 10:05:00,32.08,32.2,31.99,32.03,181163.0,27.2547,27.3567,27.1783,27.2122,181163.0
2020-10-21 10:10:00,32.03,32.06,31.95,31.96,109266.0,27.2122,27.2377,27.1443,27.1528,109266.0
2020-10-21 10:15:00,31.96,31.97,31.89,31.9,113535.0,27.1528,27.1613,27.0933,27.1018,113535.0
2020-10-21 10:20:00,31.91,31.96,31.89,31.94,77282.0,27.1103,27.1528,27.0933,27.1358,77282.0
2020-10-21 10:25:00,31.93,31.96,31.91,31.94,66213.0,27.1273,27.1528,27.1103,27.1358,66213.0
2020-10-21 10:30:00,31.94,31.99,31.89,31.91,132339.0,27.1358,27.1783,27.0933,27.1103,132339.0
2020-10-21 10:35:00,31.92,32.03,31.9,32.01,150487.0,27.1188,27.2122,27.1018,27.1953,150487.0
2020-10-21 10:40:00,32.0,32.05,31.85,31.89,134110.0,27.1868,27.2292,27.0593,27.0933,134110.0
2020-10-21 10:45:00,31.89,31.91,31.63,31.64,253928.0,27.0933,27.1103,26.8724,26.8809,253928.0
2020-10-21 10:50:00,31.63,31.64,31.44,31.46,235705.0,26.8724,26.8809,26.711,26.728,235705.0
2020-10-21 10:55:00,31.47,31.53,31.39,31.45,228092.0,26.7365,26.7875,26.6685,26.7195,228092.0
2020-10-21 11:00:00,31.45,31.45,31.32,31.35,261829.0,26.7195,26.7195,26.609,26.6345,261829.0
2020-10-21 11:05:00,31.35,31.35,31.22,31.26,201354.0,26.6345,26.6345,26.5241,26.5581,201354.0
2020-10-21 11:10:00,31.25,31.26,31.12,31.17,179175.0,26.5496,26.5581,26.4391,26.4816,179175.0
2020-10-21 11:15:00,31.17,31.28,31.14,31.28,185618.0,26.4816,26.5751,26.4561,26.5751,185618.0
2020-10-21 11:20:00,31.28,31.48,31.23,31.32,285826.0,26.5751,26.745,26.5326,26.609,285826.0
2020-10-21 11:25:00,31.32,31.41,31.27,31.4,117318.0,26.609,26.6855,26.5666,26.677,117318.0
2020-10-21 11:30:00,31.4,31.43,31.34,31.34,299911.0,26.677,26.7025,26.626,26.626,299911.0
2020-10-21 11:35:00,31.34,31.52,31.34,31.49,262209.0,26.626,26.779,26.626,26.7535,262209.0
2020-10-21 11:40:00,31.49,31.49,31.42,31.44,214872.0,26.7535,26.7535,26.694,26.711,214872.0
2020-10-21 11:45:00,31.44,31.48,31.37,31.4,120400.0,26.711,26.745,26.6515,26.677,120400.0
2020-10-21 11:50:00,31.4,31.44,31.37,31.38,81404.0,26.677,26.711,26.6515,26.66,81404.0
2020-10-21 11:55:00,31.39,31.44,31.36,31.37,166687.0,26.6685,26.711,26.643,26.6515,166687.0
2020-10-21 12:00:00,31.36,31.41,31.35,31.38,124905.0,26.643,26.6855,26.6345,26.66,124905.0
2020-10-21 12:05:00,31.38,31.47,31.37,31.43,251452.0,26.66,26.7365,26.6515,26.7025,251452.0
2020-10-21 12:10:00,31.43,31.43,31.34,31.4,176789.0,26.7025,26.7025,26.626,26.677,176789.0
2020-10-21 12:15:00,31.4,31.41,31.34,31.36,102479.0,26.677,26.6855,26.626,26.643,102479.0
2020-10-21 12:20:00,31.36,31.53,31.34,31.5,436121.0,26.643,26.7875,26.626,26.762,436121.0
2020-10-21 12:25:00,31.5,31.52,31.38,31.41,214421.0,26.762,26.779,26.66,26.6855,214421.0
2020-10-21 12:30:00,31.4,31.4,31.3,31.34,189612.0,26.677,26.677,26.5921,26.626,189612.0
2020-10-21 12:35:00,31.34,31.36,31.3,31.34,80613.0,26.626,26.643,26.5921,26.626,80613.0
2020-10-21 12:40:00,31.33,31.36,31.29,31.31,113123.0,26.6175,26.643,26.5836,26.6005,113123.0
2020-10-21 12:45:00,31.3,31.31,31.15,31.16,185982.0,26.5921,26.6005,26.4646,26.4731,185982.0
2020-10-21 12:50:00,31.16,31.17,31.08,31.09,297091.0,26.4731,26.4816,26.4051,26.4136,297091.0
2020-10-21 12:55:00,31.09,31.2,31.06,31.19,179242.0,26.4136,26.5071,26.3881,26.4986,179242.0
2020-10-21 13:00:00,31.2,31.26,31.18,31.26,117296.0,26.5071,26.5581,26.4901,26.5581,117296.0
2020-10-21 13:05:00,31.26,31.26,31.08,31.1,128622.0,26.5581,26.5581,26.4051,26.4221,128622.0
2020-10-21 13:10:00,31.11,31.13,31.05,31.05,157122.0,26.4306,26.4476,26.3797,26.3797,157122.0
2020-10-21 13:15:00,31.06,31.1,31.0,31.1,272350.0,26.3881,26.4221,26.3372,26.4221,272350.0
2020-10-21 13:20:00,31.1,31.12,31.04,31.08,70622.0,26.4221,26.4391,26.3712,26.4051,70622.0
2020-10-21 13:25:00,31.07,31.1,31.04,31.09,90465.0,26.3966,26.4221,26.3712,26.4136,90465.0
2020-10-21 13:30:00,31.09,31.17,31.07,31.14,146130.0,26.4136,26.4816,26.3966,26.4561,146130.0
2020-10-21 13:35:00,31.14,31.24,31.11,31.24,203945.0,26.4561,26.5411,26.4306,26.5411,203945.0
2020-10-21 13:40:00,31.24,31.3,31.21,31.3,155074.0,26.5411,26.5921,26.5156,26.5921,155074.0
2020-10-21 13:45:00,31.3,31.3,31.15,31.16,196342.0,26.5921,26.5921,26.4646,26.4731,196342.0
2020-10-21 13:50:00,31.17,31.19,31.08,31.11,140711.0,26.4816,26.4986,26.4051,26.4306,140711.0
2020-10-21 13:55:00,31.1,31.11,31.0,31.03,131765.0,26.4221,26.4306,26.3372,26.3627,131765.0
2020-10-21 14:00:00,31.04,31.09,31.0,31.05,222069.0,26.3712,26.4136,26.3372,26.3797,222069.0
2020-10-21 14:05:00,31.05,31.07,31.0,31.07,104340.0,26.3797,26.3966,26.3372,26.3966,104340.0
2020-10-21 14:10:00,31.06,31.18,31.02,31.14,174395.0,26.3881,26.4901,26.3542,26.4561,174395.0
2020-10-21 14:15:00,31.14,31.15,31.05,31.05,109840.0,26.4561,26.4646,26.3797,26.3797,109840.0
2020-10-21 14:20:00,31.05,31.06,30.98,31.01,187874.0,26.3797,26.3881,26.3202,26.3457,187874.0
2020-10-21 14:25:00,31.02,31.09,30.98,30.99,118638.0,26.3542,26.4136,26.3202,26.3287,118638.0
2020-10-21 14:30:00,30.99,31.03,30.94,30.98,166413.0,26.3287,26.3627,26.2862,26.3202,166413.0
2020-10-21 14:35:00,30.98,31.1,30.96,31.07,147164.0,26.3202,26.4221,26.3032,26.3966,147164.0
2020-10-21 14:40:00,31.07,31.17,31.07,31.1,158863.0,26.3966,26.4816,26.3966,26.4221,158863.0
2020-10-21 14:45:00,31.09,31.16,31.05,31.05,132879.0,26.4136,26.4731,26.3797,26.3797,132879.0
2020-10-21 14:50:00,31.05,31.07,30.99,31.0,90627.0,26.3797,26.3966,26.3287,26.3372,90627.0
2020-10-21 14:55:00,31.01,31.02,30.96,31.01,91799.0,26.3457,26.3542,26.3032,26.3457,91799.0
2020-10-21 15:00:00,31.01,31.03,30.95,30.96,118365.0,26.3457,26.3627,26.2947,26.3032,118365.0
2020-10-21 15:05:00,30.96,31.01,30.88,30.89,246120.0,26.3032,26.3457,26.2352,26.2437,246120.0
2020-10-21 15:10:00,30.88,30.9,30.82,30.84,173964.0,26.2352,26.2522,26.1842,26.2012,173964.0
2020-10-21 15:15:00,30.84,30.85,30.79,30.82,144725.0,26.2012,26.2097,26.1588,26.1842,144725.0
2020-10-21 15:20:00,30.82,30.85,30.77,30.8,222886.0,26.1842,26.2097,26.1418,26.1673,222886.0
2020-10-21 15:25:00,30.8,30.83,30.75,30.77,191208.0,26.1673,26.1927,26.1248,26.1418,191208.0
2020-10-21 15:30:00,30.77,30.78,30.62,30.64,251146.0,26.1418,26.1503,26.0143,26.0313,251146.0
2020-10-21 15:35:00,30.63,30.69,30.6,30.66,243060.0,26.0228,26.0738,25.9973,26.0483,243060.0
2020-10-21 15:40:00,30.66,30.66,30.59,30.62,270774.0,26.0483,26.0483,25.9888,26.0143,270774.0
2020-10-21 15:45:00,30.61,30.65,30.58,30.62,395013.0,26.0058,26.0398,25.9803,26.0143,395013.0
2020-10-21 15:50:00,30.61,30.83,30.61,30.83,591876.0,26.0058,26.1927,26.0058,26.1927,591876.0
2020-10-21 15:55:00,30.83,30.83,30.62,30.63,904093.0,26.1927,26.1927,26.0143,26.0228,904093.0
2020-10-22 09:30:00,30.62,30.69,30.47,30.67,371684.0,26.0143,26.0738,25.8869,26.0568,371684.0
2020-10-22 09:35:00,30.7,30.73,30.55,30.65,264700.0,26.0823,26.1078,25.9549,26.0398,264700.0
2020-10-22 09:40:00,30.65,30.88,30.63,30.85,234571.0,26.0398,26.2352,26.0228,26.2097,234571.0
2020-10-22 09:45:00,30.86,30.9,30.69,30.79,144409.0,26.2182,26.2522,26.0738,26.1588,144409.0
2020-10-22 09:50:00,30.78,30.8,30.64,30.7,157619.0,26.1503,26.1673,26.0313,26.0823,157619.0
2020-10-22 09:55:00,30.71,30.78,30.68,30.72,132928.0,26.0908,26.1503,26.0653,26.0993,132928.0
2020-10-22 10:00:00,30.73,30.85,30.73,30.76,128126.0,26.1078,26.2097,26.1078,26.1333,128126.0
2020-10-22 10:05:00,30.76,30.78,30.69,30.7,97163.0,26.1333,26.1503,26.0738,26.0823,97163.0
2020-10-22 10:10:00,30.71,30.74,30.57,30.59,94380.0,26.0908,26.1163,25.9719,25.9888,94380.0
2020-10-22 10:15:00,30.6,30.67,30.57,30.62,76577.0,25.9973,26.0568,25.9719,26.0143,76577.0
2020-10-22 10:20:00,30.61,30.63,30.54,30.6,172636.0,26.0058,26.0228,25.9464,25.9973,172636.0
2020-10-22 10:25:00,30.61,30.64,30.56,30.59,108179.0,26.0058,26.0313,25.9634,25.9888,108179.0
2020-10-22 10:30:00,30.59,30.74,30.58,30.74,85251.0,25.9888,26.1163,25.9803,26.1163,85251.0
2020-10-22 10:35:00,30.73,30.89,30.73,30.82,118930.0,26.1078,26.2437,26.1078,26.1842,118930.0
2020-10-22 10:40:00,30.82,30.84,30.66,30.69,108124.0,26.1842,26.2012,26.0483,26.0738,108124.0
2020-10-22 10:45:00,30.7,30.81,30.69,30.8,51499.0,26.0823,26.1758,26.0738,26.1673,51499.0
2020-10-22 10:50:00,30.81,30.97,30.73,30.9,124900.0,26.1758,26.3117,26.1078,26.2522,124900.0
2020-10-22 10:55:00,30.9,31.0,30.87,30.98,221148.0,26.2522,26.3372,26.2267,26.3202,221148.0
2020-10-22 11:00:00,30.98,31.08,30.94,30.95,183370.0,26.3202,26.4051,26.2862,26.2947,183370.0
2020-10-22 11:05:00,30.94,31.1,30.92,31.09,103057.0,26.2862,26.4221,26.2692,26.4136,103057.0
2020-10-22 11:10:00,31.09,31.13,31.0,31.11,124484.0,26.4136,26.4476,26.3372,26.4306,124484.0
2020-10-22 11:15:00,31.11,31.12,31.0,31.02,94700.0,26.4306,26.4391,26.3372,26.3542,94700.0
2020-10-22 11:20:00,31.02,31.12,31.01,31.11,90936.0,26.3542,26.4391,26.3457,26.4306,90936.0
2020-10-22 11:25:00,31.11,31.12,31.0,31.03,78069.0,26.4306,26.4391,26.3372,26.3627,78069.0
2020-10-22 11:30:00,31.02,31.12,30.98,31.11,169138.0,26.3542,26.4391,26.3202,26.4306,169138.0
2020-10-22 11:35:00,31.12,31.22,31.1,31.2,113062.0,26.4391,26.5241,26.4221,26.5071,113062.0
2020-10-22 11:40:00,31.2,31.2,31.03,31.09,135943.0,26.5071,26.5071,26.3627,26.4136,135943.0
2020-10-22 11:45:00,31.09,31.21,31.06,31.19,112662.0,26.4136,26.5156,26.3881,26.4986,112662.0
2020-10-22 11:50:00,31.19,31.39,31.18,31.39,239271.0,26.4986,26.6685,26.4901,26.6685,239271.0
2020-10-22 11:55:00,31.38,31.42,31.35,31.37,176835.0,26.66,26.694,26.6345,26.6515,176835.0
2020-10-22 12:00:00,31.37,31.43,31.37,31.39,173647.0,26.6515,26.7025,26.6515,26.6685,173647.0
2020-10-22 12:05:00,31.39,31.44,31.35,31.42,120746.0,26.6685,26.711,26.6345,26.694,120746.0
2020-10-22 12:10:00,31.41,31.53,31.41,31.52,137688.0,26.6855,26.7875,26.6855,26.779,137688.0
2020-10-22 12:15:00,31.53,31.6,31.49,31.59,169784.0,26.7875,26.8469,26.7535,26.8384,169784.0
2020-10-22 12:20:00,31.58,31.59,31.5,31.56,135931.0,26.8299,26.8384,26.762,26.8129,135931.0
2020-10-22 12:25:00,31.56,31.66,31.51,31.66,182890.0,26.8129,26.8979,26.7705,26.8979,182890.0
2020-10-22 12:30:00,31.65,31.67,31.52,31.55,101577.0,26.8894,26.9064,26.779,26.8044,101577.0
2020-10-22 12:35:00,31.56,31.64,31.55,31.61,87532.0,26.8129,26.8809,26.8044,26.8554,87532.0
2020-10-22 12:40:00,31.61,31.63,31.52,31.55,69930.0,26.8554,26.8724,26.779,26.8044,69930.0
2020-10-22 12:45:00,31.55,31.65,31.53,31.65,169751.0,26.8044,26.8894,26.7875,26.8894,169751.0
2020-10-22 12:50:00,31.66,31.66,31.59,31.6,126110.0,26.8979,26.8979,26.8384,26.8469,126110.0
2020-10-22 12:55:00,31.6,31.62,31.54,31.6,95230.0,26.8469,26.8639,26.796,26.8469,95230.0
2020-10-22 13:00:00,31.6,31.68,31.58,31.63,189389.0,26.8469,26.9149,26.8299,26.8724,189389.0
2020-10-22 13:05:00,31.63,31.68,31.57,31.67,76644.0,26.8724,26.9149,26.8214,26.9064,76644.0
2020-10-22 13:10:00,31.68,31.75,31.64,31.7,122510.0,26.9149,26.9744,26.8809,26.9319,122510.0
2020-10-22 13:15:00,31.7,31.74,31.63,31.65,75254.0,26.9319,26.9659,26.8724,26.8894,75254.0
2020-10-22 13:20:00,31.65,31.66,31.5,31.52,60415.0,26.8894,26.8979,26.762,26.779,60415.0
2020-10-22 13:25:00,31.52,31.54,31.46,31.49,79529.0,26.779,26.796,26.728,26.7535,79529.0
2020-10-22 13:30:00,31.49,31.56,31.48,31.53,64359.0,26.7535,26.8129,26.745,26.7875,64359.0
2020-10-22 13:35:00,31.53,31.57,31.47,31.54,117918.0,26.7875,26.8214,26.7365,26.796,117918.0
2020-10-22 13:40:00,31.54,31.57,31.48,31.55,80154.0,26.796,26.8214,26.745,26.8044,80154.0
2020-10-22 13:45:00,31.55,31.56,31.49,31.55,74026.0,26.8044,26.8129,26.7535,26.8044,74026.0
2020-10-22 13:50:00,31.54,31.57,31.5,31.52,69955.0,26.796,26.8214,26.762,26.779,69955.0
2020-10-22 13:55:00,31.53,31.58,31.49,31.52,104695.0,26.7875,26.8299,26.7535,26.779,104695.0
2020-10-22 14:00:00,31.52,31.62,31.52,31.56,79931.0,26.779,26.8639,26.779,26.8129,79931.0
2020-10-22 14:05:00,31.57,31.6,31.49,31.52,73738.0,26.8214,26.8469,26.7535,26.779,73738.0
2020-10-22 14:10:00,31.52,31.55,31.47,31.54,78921.0,26.779,26.8044,26.7365,26.796,78921.0
2020-10-22 14:15:00,31.55,31.64,31.55,31.64,69104.0,26.8044,26.8809,26.8044,26.8809,69104.0
2020-10-22 14:20:00,31.64,31.8,31.63,31.8,81108.0,26.8809,27.0168,26.8724,27.0168,81108.0
2020-10-22 14:25:00,31.8,31.84,31.77,31.8,84578.0,27.0168,27.0508,26.9914,27.0168,84578.0
2020-10-22 14:30:00,31.79,31.8,31.7,31.75,96124.0,27.0083,27.0168,26.9319,26.9744,96124.0
2020-10-22 14:35:00,31.75,31.79,31.7,31.72,101285.0,26.9744,27.0083,26.9319,26.9489,101285.0
2020-10-22 14:40:00,31.72,31.82,31.71,31.79,106209.0,26.9489,27.0338,26.9404,27.0083,106209.0
2020-10-22 14:45:00,31.78,31.84,31.77,31.83,107447.0,26.9999,27.0508,26.9914,27.0423,107447.0
2020-10-22 14:50:00,31.83,31.84,31.71,31.72,162646.0,27.0423,27.0508,26.9404,26.9489,162646.0
2020-10-22 14:55:00,31.71,31.74,31.68,31.73,191651.0,26.9404,26.9659,26.9149,26.9574,191651.0
2020-10-22 15:00:00,31.74,31.8,31.7,31.79,157735.0,26.9659,27.0168,26.9319,27.0083,157735.0
2020-10-22 15:05:00,31.78,31.8,31.7,31.74,154272.0,26.9999,27.0168,26.9319,26.9659,154272.0
2020-10-22 15:10:00,31.75,31.77,31.7,31.74,113593.0,26.9744,26.9914,26.9319,26.9659,113593.0
2020-10-22 15:15:00,31.74,31.84,31.71,31.83,137507.0,26.9659,27.0508,26.9404,27.0423,137507.0
2020-10-22 15:20:00,31.83,31.92,31.82,31.91,182869.0,27.0423,27.1188,27.0338,27.1103,182869.0
2020-10-22 15:25:00,31.91,31.93,31.86,31.93,192845.0,27.1103,27.1273,27.0678,27.1273,192845.0
2020-10-22 15:30:00,31.93,31.95,31.86,31.92,200697.0,27.1273,27.1443,27.0678,27.1188,200697.0
2020-10-22 15:35:00,31.92,31.97,31.9,31.91,208377.0,27.1188,27.1613,27.1018,27.1103,208377.0
2020-10-22 15:40:00,31.92,31.94,31.87,31.91,298708.0,27.1188,27.1358,27.0763,27.1103,298708.0
2020-10-22 15:45:00,31.91,31.94,31.89,31.91,336122.0,27.1103,27.1358,27.0933,27.1103,336122.0
2020-10-22 15:50:00,31.91,31.93,31.79,31.83,623909.0,27.1103,27.1273,27.0083,27.0423,623909.0
2020-10-22 15:55:00,31.83,31.94,31.79,31.91,1152534.0,27.0423,27.1358,27.0083,27.1103,1152534.0
2020-10-23 09:30:00,32.27,32.35,31.92,32.28,510982.0,27.4161,27.4841,27.1188,27.4246,510982.0
2020-10-23 09:35:00,32.29,32.3,32.0,32.16,184641.0,27.4331,27.4416,27.1868,27.3227,184641.0
2020-10-23 09:40:00,32.15,32.38,32.15,32.35,220979.0,27.3142,27.5096,27.3142,27.4841,220979.0
2020-10-23 09:45:00,32.33,32.34,32.19,32.2,99054.0,27.4671,27.4756,27.3482,27.3567,99054.0
2020-10-23 09:50:00,32.2,32.32,32.16,32.29,91538.0,27.3567,27.4586,27.3227,27.4331,91538.0
2020-10-23 09:55:00,32.28,32.35,32.18,32.32,294621.0,27.4246,27.4841,27.3397,27.4586,294621.0
2020-10-23 10:00:00,32.32,32.58,32.31,32.52,293022.0,27.4586,27.6795,27.4501,27.6285,293022.0
2020-10-23 10:05:00,32.53,32.55,32.32,32.36,458147.0,27.637,27.654,27.4586,27.4926,458147.0
2020-10-23 10:10:00,32.36,32.53,32.34,32.41,312873.0,27.4926,27.637,27.4756,27.5351,312873.0
2020-10-23 10:15:00,32.4,32.41,32.27,32.27,302350.0,27.5266,27.5351,27.4161,27.4161,302350.0
2020-10-23 10:20:00,32.27,32.44,32.26,32.43,173086.0,27.4161,27.5606,27.4077,27.5521,173086.0
2020-10-23 10:25:00,32.43,32.63,32.39,32.63,187348.0,27.5521,27.722,27.5181,27.722,187348.0
2020-10-23 10:30:00,32.63,32.85,32.62,32.84,339141.0,27.722,27.9089,27.7135,27.9004,339141.0
2020-10-23 10:35:00,32.84,32.94,32.76,32.89,289970.0,27.9004,27.9854,27.8324,27.9429,289970.0
2020-10-23 10:40:00,32.9,32.97,32.85,32.97,248338.0,27.9514,28.0109,27.9089,28.0109,248338.0
2020-10-23 10:45:00,32.96,33.0,32.85,32.91,206454.0,28.0024,28.0363,27.9089,27.9599,206454.0
2020-10-23 10:50:00,32.92,32.99,32.83,32.96,166254.0,27.9684,28.0279,27.8919,28.0024,166254.0
2020-10-23 10:55:00,32.95,32.97,32.76,32.83,251783.0,27.9939,28.0109,27.8324,27.8919,251783.0
2020-10-23 11:00:00,32.84,32.85,32.74,32.78,191423.0,27.9004,27.9089,27.8155,27.8494,191423.0
2020-10-23 11:05:00,32.79,32.9,32.77,32.87,190119.0,27.8579,27.9514,27.8409,27.9259,190119.0
2020-10-23 11:10:00,32.86,32.87,32.78,32.86,212204.0,27.9174,27.9259,27.8494,27.9174,212204.0
2020-10-23 11:15:00,32.86,32.98,32.85,32.95,150246.0,27.9174,28.0194,27.9089,27.9939,150246.0
2020-10-23 11:20:00,32.95,32.95,32.78,32.79,122049.0,27.9939,27.9939,27.8494,27.8579,122049.0
2020-10-23 11:25:00,32.8,33.05,32.76,33.02,117558.0,27.8664,28.0788,27.8324,28.0533,117558.0
2020-10-23 11:30:00,33.02,33.12,32.98,33.09,115772.0,28.0533,28.1383,28.0194,28.1128,115772.0
2020-10-23 11:35:00,33.11,33.19,33.04,33.16,176668.0,28.1298,28.1978,28.0703,28.1723,176668.0
2020-10-23 11:40:00,33.15,33.15,32.98,33.01,193115.0,28.1638,28.1638,28.0194,28.0448,193115.0
2020-10-23 11:45:00,33.0,33.05,32.9,33.02,163015.0,28.0363,28.0788,27.9514,28.0533,163015.0
2020-10-23 11:50:00,33.02,33.05,32.94,32.99,153453.0,28.0533,28.0788,27.9854,28.0279,153453.0
2020-10-23 11:55:00,33.0,33.04,32.79,32.85,197648.0,28.0363,28.0703,27.8579,27.9089,197648.0
2020-10-23 12:00:00,32.86,32.99,32.83,32.87,258033.0,27.9174,28.0279,27.8919,27.9259,258033.0
2020-10-23 12:05:00,32.87,32.9,32.75,32.76,182478.0,27.9259,27.9514,27.824,27.8324,182478.0
2020-10-23 12:10:00,32.77,32.78,32.67,32.74,127824.0,27.8409,27.8494,27.756,27.8155,127824.0
2020-10-23 12:15:00,32.74,32.75,32.62,32.66,135254.0,27.8155,27.824,27.7135,27.7475,135254.0
2020-10-23 12:20:00,32.67,32.77,32.6,32.77,92422.0,27.756,27.8409,27.6965,27.8409,92422.0
2020-10-23 12:25:00,32.76,32.77,32.69,32.73,87007.0,27.8324,27.8409,27.773,27.807,87007.0
2020-10-23 12:30:00,32.72,32.73,32.65,32.71,112447.0,27.7985,27.807,27.739,27.79,112447.0
2020-10-23 12:35:00,32.72,32.72,32.57,32.61,113109.0,27.7985,27.7985,27.671,27.705,113109.0
2020-10-23 12:40:00,32.62,32.66,32.6,32.63,77848.0,27.7135,27.7475,27.6965,27.722,77848.0
2020-10-23 12:45:00,32.63,32.67,32.59,32.61,54043.0,27.722,27.756,27.688,27.705,54043.0
2020-10-23 12:50:00,32.61,32.66,32.59,32.65,37140.0,27.705,27.7475,27.688,27.739,37140.0
2020-10-23 12:55:00,32.65,32.67,32.51,32.56,69657.0,27.739,27.756,27.62,27.6625,69657.0
2020-10-23 13:00:00,32.56,32.72,32.56,32.7,217928.0,27.6625,27.7985,27.6625,27.7815,217928.0
2020-10-23 13:05:00,32.7,32.71,32.57,32.59,64689.0,27.7815,27.79,27.671,27.688,64689.0
2020-10-23 13:10:00,32.58,32.6,32.5,32.5,53237.0,27.6795,27.6965,27.6116,27.6116,53237.0
2020-10-23 13:15:00,32.51,32.55,32.46,32.5,49530.0,27.62,27.654,27.5776,27.6116,49530.0
2020-10-23 13:20:00,32.5,32.63,32.48,32.62,90966.0,27.6116,27.722,27.5946,27.7135,90966.0
2020-10-23 13:25:00,32.61,32.64,32.55,32.6,60962.0,27.705,27.7305,27.654,27.6965,60962.0
2020-10-23 13:30:00,32.59,32.65,32.55,32.63,63925.0,27.688,27.739,27.654,27.722,63925.0
2020-10-23 13:35:00,32.64,32.64,32.57,32.59,77937.0,27.7305,27.7305,27.671,27.688,77937.0
2020-10-23 13:40:00,32.59,32.62,32.58,32.6,79364.0,27.688,27.7135,27.6795,27.6965,79364.0
2020-10-23 13:45:00,32.6,32.64,32.56,32.57,41000.0,27.6965,27.7305,27.6625,27.671,41000.0
2020-10-23 13:50:00,32.56,32.58,32.5,32.51,35239.0,27.6625,27.6795,27.6116,27.62,35239.0
2020-10-23 13:55:00,32.52,32.59,32.5,32.58,42459.0,27.6285,27.688,27.6116,27.6795,42459.0
2020-10-23 14:00:00,32.58,32.59,32.5,32.55,44135.0,27.6795,27.688,27.6116,27.654,44135.0
2020-10-23 14:05:00,32.55,32.59,32.44,32.45,73709.0,27.654,27.688,27.5606,27.5691,73709.0
2020-10-23 14:10:00,32.46,32.47,32.36,32.36,83471.0,27.5776,27.5861,27.4926,27.4926,83471.0
2020-10-23 14:15:00,32.37,32.44,32.34,32.36,70380.0,27.5011,27.5606,27.4756,27.4926,70380.0
2020-10-23 14:20:00,32.37,32.41,32.34,32.36,64537.0,27.5011,27.5351,27.4756,27.4926,64537.0
2020-10-23 14:25:00,32.36,32.38,32.32,32.35,90146.0,27.4926,27.5096,27.4586,27.4841,90146.0
2020-10-23 14:30:00,32.34,32.48,32.33,32.46,117109.0,27.4756,27.5946,27.4671,27.5776,117109.0
2020-10-23 14:35:00,32.46,32.52,32.45,32.49,82691.0,27.5776,27.6285,27.5691,27.6031,82691.0
2020-10-23 14:40:00,32.49,32.56,32.48,32.52,103165.0,27.6031,27.6625,27.5946,27.6285,103165.0
2020-10-23 14:45:00,32.52,32.57,32.49,32.54,198994.0,27.6285,27.671,27.6031,27.6455,198994.0
2020-10-23 14:50:00,32.54,32.56,32.47,32.51,147747.0,27.6455,27.6625,27.5861,27.62,147747.0
2020-10-23 14:55:00,32.51,32.56,32.5,32.5,160401.0,27.62,27.6625,27.6116,27.6116,160401.0
2020-10-23 15:00:00,32.51,32.54,32.48,32.52,90454.0,27.62,27.6455,27.5946,27.6285,90454.0
2020-10-23 15:05:00,32.52,32.55,32.49,32.51,75142.0,27.6285,27.654,27.6031,27.62,75142.0
2020-10-23 15:10:00,32.51,32.59,32.5,32.52,92448.0,27.62,27.688,27.6116,27.6285,92448.0
2020-10-23 15:15:00,32.51,32.52,32.47,32.5,78630.0,27.62,27.6285,27.5861,27.6116,78630.0
2020-10-23 15:20:00,32.5,32.53,32.49,32.51,100574.0,27.6116,27.637,27.6031,27.62,100574.0
2020-10-23 15:25:00,32.51,32.52,32.47,32.52,92712.0,27.62,27.6285,27.5861,27.6285,92712.0
2020-10-23 15:30:00,32.51,32.57,32.49,32.53,160399.0,27.62,27.671,27.6031,27.637,160399.0
2020-10-23 15:35:00,32.53,32.56,32.5,32.54,110120.0,27.637,27.6625,27.6116,27.6455,110120.0
2020-10-23 15:40:00,32.54,32.55,32.5,32.52,150923.0,27.6455,27.654,27.6116,27.6285,150923.0
2020-10-23 15:45:00,32.52,32.59,32.49,32.57,163499.0,27.6285,27.688,27.6031,27.671,163499.0
2020-10-23 15:50:00,32.58,32.58,32.53,32.53,188066.0,27.6795,27.6795,27.637,27.637,188066.0
2020-10-23 15:55:00,32.54,32.55,32.48,32.53,569056.0,27.6455,27.654,27.5946,27.637,569056.0
2020-10-26 09:30:00,31.76,31.93,31.62,31.68,213854.0,26.9829,27.1273,26.8639,26.9149,213854.0
2020-10-26 09:35:00,31.67,31.83,31.58,31.64,122155.0,26.9064,27.0423,26.8299,26.8809,122155.0
2020-10-26 09:40:00,31.65,31.65,31.49,31.59,119886.0,26.8894,26.8894,26.7535,26.8384,119886.0
2020-10-26 09:45:00,31.56,31.56,31.44,31.51,94744.0,26.8129,26.8129,26.711,26.7705,94744.0
2020-10-26 09:50:00,31.52,31.65,31.46,31.57,97149.0,26.779,26.8894,26.728,26.8214,97149.0
2020-10-26 09:55:00,31.55,31.61,31.49,31.58,81587.0,26.8044,26.8554,26.7535,26.8299,81587.0
2020-10-26 10:00:00,31.58,31.59,31.46,31.53,71690.0,26.8299,26.8384,26.728,26.7875,71690.0
2020-10-26 10:05:00,31.54,31.71,31.54,31.63,94846.0,26.796,26.9404,26.796,26.8724,94846.0
2020-10-26 10:10:00,31.62,31.62,31.5,31.57,100605.0,26.8639,26.8639,26.762,26.8214,100605.0
2020-10-26 10:15:00,31.57,31.58,31.47,31.49,93781.0,26.8214,26.8299,26.7365,26.7535,93781.0
2020-10-26 10:20:00,31.48,31.51,31.41,31.43,72118.0,26.745,26.7705,26.6855,26.7025,72118.0
2020-10-26 10:25:00,31.41,31.42,31.28,31.36,85463.0,26.6855,26.694,26.5751,26.643,85463.0
2020-10-26 10:30:00,31.35,31.37,31.21,31.23,78028.0,26.6345,26.6515,26.5156,26.5326,78028.0
2020-10-26 10:35:00,31.22,31.25,31.13,31.16,64897.0,26.5241,26.5496,26.4476,26.4731,64897.0
2020-10-26 10:40:00,31.16,31.3,31.15,31.25,96998.0,26.4731,26.5921,26.4646,26.5496,96998.0
2020-10-26 10:45:00,31.24,31.33,31.24,31.33,92368.0,26.5411,26.6175,26.5411,26.6175,92368.0
2020-10-26 10:50:00,31.32,31.32,31.21,31.25,76593.0,26.609,26.609,26.5156,26.5496,76593.0
2020-10-26 10:55:00,31.24,31.25,31.18,31.21,68567.0,26.5411,26.5496,26.4901,26.5156,68567.0
2020-10-26 11:00:00,31.21,31.24,31.1,31.12,68325.0,26.5156,26.5411,26.4221,26.4391,68325.0
2020-10-26 11:05:00,31.13,31.18,31.05,31.05,163073.0,26.4476,26.4901,26.3797,26.3797,163073.0
2020-10-26 11:10:00,31.06,31.1,31.02,31.05,115500.0,26.3881,26.4221,26.3542,26.3797,115500.0
2020-10-26 11:15:00,31.04,31.05,30.9,30.91,149214.0,26.3712,26.3797,26.2522,26.2607,149214.0
2020-10-26 11:20:00,30.92,30.97,30.86,30.92,212246.0,26.2692,26.3117,26.2182,26.2692,212246.0
2020-10-26 11:25:00,30.92,31.08,30.91,30.93,179621.0,26.2692,26.4051,26.2607,26.2777,179621.0
2020-10-26 11:30:00,30.94,30.94,30.8,30.8,91079.0,26.2862,26.2862,26.1673,26.1673,91079.0
2020-10-26 11:35:00,30.79,30.89,30.79,30.87,115990.0,26.1588,26.2437,26.1588,26.2267,115990.0
2020-10-26 11:40:00,30.86,30.87,30.79,30.85,64809.0,26.2182,26.2267,26.1588,26.2097,64809.0
2020-10-26 11:45:00,30.86,30.88,30.82,30.84,106704.0,26.2182,26.2352,26.1842,26.2012,106704.0
2020-10-26 11:50:00,30.83,30.85,30.67,30.68,177697.0,26.1927,26.2097,26.0568,26.0653,177697.0
2020-10-26 11:55:00,30.68,30.84,30.63,30.82,158378.0,26.0653,26.2012,26.0228,26.1842,158378.0
2020-10-26 12:00:00,30.81,30.87,30.77,30.84,71901.0,26.1758,26.2267,26.1418,26.2012,71901.0
2020-10-26 12:05:00,30.83,30.84,30.73,30.74,78574.0,26.1927,26.2012,26.1078,26.1163,78574.0
2020-10-26 12:10:00,30.73,30.77,30.69,30.72,96443.0,26.1078,26.1418,26.0738,26.0993,96443.0
2020-10-26 12:15:00,30.72,30.75,30.68,30.7,42517.0,26.0993,26.1248,26.0653,26.0823,42517.0
2020-10-26 12:20:00,30.7,30.71,30.58,30.6,75076.0,26.0823,26.0908,25.9803,25.9973,75076.0
2020-10-26 12:25:00,30.61,30.65,30.59,30.64,56240.0,26.0058,26.0398,25.9888,26.0313,56240.0
2020-10-26 12:30:00,30.63,30.63,30.53,30.57,119332.0,26.0228,26.0228,25.9379,25.9719,119332.0
2020-10-26 12:35:00,30.57,30.6,30.53,30.54,40481.0,25.9719,25.9973,25.9379,25.9464,40481.0
2020-10-26 12:40:00,30.53,30.56,30.47,30.51,105936.0,25.9379,25.9634,25.8869,25.9209,105936.0
2020-10-26 12:45:00,30.5,30.51,30.43,30.5,132359.0,25.9124,25.9209,25.8529,25.9124,132359.0
2020-10-26 12:50:00,30.5,30.51,30.42,30.43,108462.0,25.9124,25.9209,25.8444,25.8529,108462.0
2020-10-26 12:55:00,30.43,30.5,30.39,30.44,87291.0,25.8529,25.9124,25.8189,25.8614,87291.0
2020-10-26 13:00:00,30.45,30.46,30.36,30.38,55636.0,25.8699,25.8784,25.7934,25.8104,55636.0
2020-10-26 13:05:00,30.39,30.41,30.3,30.36,118433.0,25.8189,25.8359,25.7425,25.7934,118433.0
2020-10-26 13:10:00,30.36,30.38,30.29,30.29,62328.0,25.7934,25.8104,25.734,25.734,62328.0
2020-10-26 13:15:00,30.28,30.31,30.21,30.25,117375.0,25.7255,25.751,25.666,25.7,117375.0
2020-10-26 13:20:00,30.26,30.27,30.19,30.23,71899.0,25.7085,25.717,25.649,25.683,71899.0
2020-10-26 13:25:00,30.23,30.28,30.2,30.21,63847.0,25.683,25.7255,25.6575,25.666,63847.0
2020-10-26 13:30:00,30.2,30.23,30.1,30.12,97909.0,25.6575,25.683,25.5725,25.5895,97909.0
2020-10-26 13:35:00,30.12,30.24,30.08,30.21,74010.0,25.5895,25.6915,25.5556,25.666,74010.0
2020-10-26 13:40:00,30.22,30.27,30.13,30.16,82086.0,25.6745,25.717,25.598,25.6235,82086.0
2020-10-26 13:45:00,30.15,30.16,30.1,30.13,122265.0,25.615,25.6235,25.5725,25.598,122265.0
2020-10-26 13:50:00,30.13,30.21,30.1,30.18,81105.0,25.598,25.666,25.5725,25.6405,81105.0
2020-10-26 13:55:00,30.18,30.24,30.13,30.19,111937.0,25.6405,25.6915,25.598,25.649,111937.0
2020-10-26 14:00:00,30.19,30.2,30.1,30.14,106726.0,25.649,25.6575,25.5725,25.6065,106726.0
2020-10-26 14:05:00,30.13,30.29,30.11,30.24,142504.0,25.598,25.734,25.581,25.6915,142504.0
2020-10-26 14:10:00,30.24,30.26,30.13,30.19,70750.0,25.6915,25.7085,25.598,25.649,70750.0
2020-10-26 14:15:00,30.18,30.25,30.16,30.25,94106.0,25.6405,25.7,25.6235,25.7,94106.0
2020-10-26 14:20:00,30.24,30.37,30.21,30.31,144190.0,25.6915,25.8019,25.666,25.751,144190.0
2020-10-26 14:25:00,30.3,30.38,30.27,30.33,99004.0,25.7425,25.8104,25.717,25.768,99004.0
2020-10-26 14:30:00,30.33,30.4,30.28,30.31,121975.0,25.768,25.8274,25.7255,25.751,121975.0
2020-10-26 14:35:00,30.32,30.35,30.28,30.31,89149.0,25.7595,25.7849,25.7255,25.751,89149.0
2020-10-26 14:40:00,30.3,30.35,30.28,30.31,104765.0,25.7425,25.7849,25.7255,25.751,104765.0
2020-10-26 14:45:00,30.3,30.31,30.25,30.27,87456.0,25.7425,25.751,25.7,25.717,87456.0
2020-10-26 14:50:00,30.27,30.33,30.26,30.27,78073.0,25.717,25.768,25.7085,25.717,78073.0
2020-10-26 14:55:00,30.27,30.29,30.24,30.25,84525.0,25.717,25.734,25.6915,25.7,84525.0
2020-10-26 15:00:00,30.25,30.3,30.24,30.24,100426.0,25.7,25.7425,25.6915,25.6915,100426.0
2020-10-26 15:05:00,30.25,30.26,30.16,30.2,139298.0,25.7,25.7085,25.6235,25.6575,139298.0
2020-10-26 15:10:00,30.2,30.23,30.18,30.22,140127.0,25.6575,25.683,25.6405,25.6745,140127.0
2020-10-26 15:15:00,30.23,30.3,30.21,30.26,121532.0,25.683,25.7425,25.666,25.7085,121532.0
2020-10-26 15:20:00,30.25,30.34,30.25,30.3,166158.0,25.7,25.7764,25.7,25.7425,166158.0
2020-10-26 15:25:00,30.3,30.33,30.26,30.26,71836.0,25.7425,25.768,25.7085,25.7085,71836.0
2020-10-26 15:30:00,30.27,30.36,30.26,30.35,110536.0,25.717,25.7934,25.7085,25.7849,110536.0
2020-10-26 15:35:00,30.35,30.38,30.28,30.33,164225.0,25.7849,25.8104,25.7255,25.768,164225.0
2020-10-26 15:40:00,30.33,30.36,30.26,30.29,163463.0,25.768,25.7934,25.7085,25.734,163463.0
2020-10-26 15:45:00,30.3,30.3,30.18,30.21,199922.0,25.7425,25.7425,25.6405,25.666,199922.0
2020-10-26 15:50:00,30.21,30.33,30.18,30.32,271792.0,25.666,25.768,25.6405,25.7595,271792.0
2020-10-26 15:55:00,30.31,30.35,30.23,30.32,610347.0,25.751,25.7849,25.683,25.7595,610347.0
2020-10-27 09:30:00,30.16,30.36,30.0,30.2,322148.0,25.6235,25.7934,25.4876,25.6575,322148.0
2020-10-27 09:35:00,30.23,30.28,30.12,30.12,106646.0,25.683,25.7255,25.5895,25.5895,106646.0
2020-10-27 09:40:00,30.12,30.15,30.06,30.06,158519.0,25.5895,25.615,25.5386,25.5386,158519.0
2020-10-27 09:45:00,30.06,30.1,29.96,30.1,118350.0,25.5386,25.5725,25.4536,25.5725,118350.0
2020-10-27 09:50:00,30.11,30.22,30.08,30.19,132049.0,25.581,25.6745,25.5556,25.649,132049.0
2020-10-27 09:55:00,30.2,30.26,30.1,30.24,166792.0,25.6575,25.7085,25.5725,25.6915,166792.0
2020-10-27 10:00:00,30.23,30.46,30.23,30.41,105654.0,25.683,25.8784,25.683,25.8359,105654.0
2020-10-27 10:05:00,30.4,30.46,30.29,30.35,158472.0,25.8274,25.8784,25.734,25.7849,158472.0
2020-10-27 10:10:00,30.35,30.36,30.21,30.28,91908.0,25.7849,25.7934,25.666,25.7255,91908.0
2020-10-27 10:15:00,30.29,30.31,30.2,30.28,91021.0,25.734,25.751,25.6575,25.7255,91021.0
2020-10-27 10:20:00,30.28,30.31,30.23,30.3,80467.0,25.7255,25.751,25.683,25.7425,80467.0
2020-10-27 10:25:00,30.3,30.36,30.21,30.36,63269.0,25.7425,25.7934,25.666,25.7934,63269.0
2020-10-27 10:30:00,30.37,30.42,30.28,30.35,213830.0,25.8019,25.8444,25.7255,25.7849,213830.0
2020-10-27 10:35:00,30.34,30.41,30.3,30.35,237863.0,25.7764,25.8359,25.7425,25.7849,237863.0
2020-10-27 10:40:00,30.35,30.36,30.28,30.34,205955.0,25.7849,25.7934,25.7255,25.7764,205955.0
2020-10-27 10:45:00,30.34,30.35,30.27,30.32,111689.0,25.7764,25.7849,25.717,25.7595,111689.0
2020-10-27 10:50:00,30.31,30.32,30.13,30.15,109357.0,25.751,25.7595,25.598,25.615,109357.0
2020-10-27 10:55:00,30.16,30.17,30.07,30.11,148609.0,25.6235,25.632,25.5471,25.581,148609.0
2020-10-27 11:00:00,30.11,30.15,30.06,30.14,68477.0,25.581,25.615,25.5386,25.6065,68477.0
2020-10-27 11:05:00,30.15,30.21,30.12,30.16,66459.0,25.615,25.666,25.5895,25.6235,66459.0
2020-10-27 11:10:00,30.17,30.26,30.16,30.19,54118.0,25.632,25.7085,25.6235,25.649,54118.0
2020-10-27 11:15:00,30.19,30.22,30.14,30.16,77483.0,25.649,25.6745,25.6065,25.6235,77483.0
2020-10-27 11:20:00,30.15,30.22,30.12,30.21,84047.0,25.615,25.6745,25.5895,25.666,84047.0
2020-10-27 11:25:00,30.21,30.31,30.19,30.25,88093.0,25.666,25.751,25.649,25.7,88093.0
2020-10-27 11:30:00,30.25,30.28,30.23,30.27,137034.0,25.7,25.7255,25.683,25.717,137034.0
2020-10-27 11:35:00,30.28,30.31,30.25,30.27,46339.0,25.7255,25.751,25.7,25.717,46339.0
2020-10-27 11:40:00,30.27,30.31,30.22,30.29,126440.0,25.717,25.751,25.6745,25.734,126440.0
2020-10-27 11:45:00,30.29,30.39,30.29,30.37,78815.0,25.734,25.8189,25.734,25.8019,78815.0
2020-10-27 11:50:00,30.37,30.42,30.36,30.42,134809.0,25.8019,25.8444,25.7934,25.8444,134809.0
2020-10-27 11:55:00,30.41,30.46,30.38,30.44,162546.0,25.8359,25.8784,25.8104,25.8614,162546.0
2020-10-27 12:00:00,30.44,30.49,30.41,30.46,109324.0,25.8614,25.9039,25.8359,25.8784,109324.0
2020-10-27 12:05:00,30.46,30.49,30.4,30.43,133668.0,25.8784,25.9039,25.8274,25.8529,133668.0
2020-10-27 12:10:00,30.43,30.43,30.36,30.37,66332.0,25.8529,25.8529,25.7934,25.8019,66332.0
2020-10-27 12:15:00,30.37,30.41,30.35,30.37,62153.0,25.8019,25.8359,25.7849,25.8019,62153.0
2020-10-27 12:20:00,30.38,30.41,30.37,30.4,44977.0,25.8104,25.8359,25.8019,25.8274,44977.0
2020-10-27 12:25:00,30.39,30.48,30.39,30.48,128104.0,25.8189,25.8954,25.8189,25.8954,128104.0
2020-10-27 12:30:00,30.47,30.49,30.44,30.45,132783.0,25.8869,25.9039,25.8614,25.8699,132783.0
2020-10-27 12:35:00,30.45,30.48,30.37,30.42,97221.0,25.8699,25.8954,25.8019,25.8444,97221.0
2020-10-27 12:40:00,30.43,30.43,30.36,30.42,168011.0,25.8529,25.8529,25.7934,25.8444,168011.0
2020-10-27 12:45:00,30.43,30.45,30.37,30.38,115761.0,25.8529,25.8699,25.8019,25.8104,115761.0
2020-10-27 12:50:00,30.38,30.4,30.32,30.36,89485.0,25.8104,25.8274,25.7595,25.7934,89485.0
2020-10-27 12:55:00,30.36,30.4,30.34,30.4,75201.0,25.7934,25.8274,25.7764,25.8274,75201.0
2020-10-27 13:00:00,30.4,30.4,30.33,30.37,69174.0,25.8274,25.8274,25.768,25.8019,69174.0
2020-10-27 13:05:00,30.37,30.38,30.3,30.33,71789.0,25.8019,25.8104,25.7425,25.768,71789.0
2020-10-27 13:10:00,30.33,30.4,30.32,30.4,89425.0,25.768,25.8274,25.7595,25.8274,89425.0
2020-10-27 13:15:00,30.41,30.45,30.4,30.45,77987.0,25.8359,25.8699,25.8274,25.8699,77987.0
2020-10-27 13:20:00,30.45,30.5,30.4,30.5,113549.0,25.8699,25.9124,25.8274,25.9124,113549.0
2020-10-27 13:25:00,30.49,30.62,30.49,30.62,124643.0,25.9039,26.0143,25.9039,26.0143,124643.0
2020-10-27 13:30:00,30.62,30.69,30.59,30.65,94329.0,26.0143,26.0738,25.9888,26.0398,94329.0
2020-10-27 13:35:00,30.65,30.65,30.57,30.59,57404.0,26.0398,26.0398,25.9719,25.9888,57404.0
2020-10-27 13:40:00,30.59,30.62,30.56,30.58,84582.0,25.9888,26.0143,25.9634,25.9803,84582.0
2020-10-27 13:45:00,30.58,30.59,30.54,30.55,57486.0,25.9803,25.9888,25.9464,25.9549,57486.0
2020-10-27 13:50:00,30.55,30.62,30.51,30.62,63628.0,25.9549,26.0143,25.9209,26.0143,63628.0
2020-10-27 13:55:00,30.62,30.63,30.59,30.6,53395.0,26.0143,26.0228,25.9888,25.9973,53395.0
2020-10-27 14:00:00,30.6,30.67,30.59,30.62,74220.0,25.9973,26.0568,25.9888,26.0143,74220.0
2020-10-27 14:05:00,30.63,30.65,30.6,30.64,57570.0,26.0228,26.0398,25.9973,26.0313,57570.0
2020-10-27 14:10:00,30.63,30.64,30.58,30.64,59705.0,26.0228,26.0313,25.9803,26.0313,59705.0
2020-10-27 14:15:00,30.63,30.64,30.53,30.54,88940.0,26.0228,26.0313,25.9379,25.9464,88940.0
2020-10-27 14:20:00,30.54,30.57,30.52,30.55,79692.0,25.9464,25.9719,25.9294,25.9549,79692.0
2020-10-27 14:25:00,30.55,30.57,30.48,30.49,47005.0,25.9549,25.9719,25.8954,25.9039,47005.0
2020-10-27 14:30:00,30.5,30.5,30.44,30.46,50787.0,25.9124,25.9124,25.8614,25.8784,50787.0
2020-10-27 14:35:00,30.47,30.51,30.45,30.46,72636.0,25.8869,25.9209,25.8699,25.8784,72636.0
2020-10-27 14:40:00,30.45,30.48,30.4,30.42,61862.0,25.8699,25.8954,25.8274,25.8444,61862.0
2020-10-27 14:45:00,30.43,30.45,30.39,30.45,68820.0,25.8529,25.8699,25.8189,25.8699,68820.0
2020-10-27 14:50:00,30.44,30.48,30.43,30.47,49802.0,25.8614,25.8954,25.8529,25.8869,49802.0
2020-10-27 14:55:00,30.48,30.48,30.4,30.44,62846.0,25.8954,25.8954,25.8274,25.8614,62846.0
2020-10-27 15:00:00,30.44,30.48,30.4,30.43,60356.0,25.8614,25.8954,25.8274,25.8529,60356.0
2020-10-27 15:05:00,30.43,30.49,30.43,30.49,183068.0,25.8529,25.9039,25.8529,25.9039,183068.0
2020-10-27 15:10:00,30.49,30.6,30.48,30.58,147715.0,25.9039,25.9973,25.8954,25.9803,147715.0
2020-10-27 15:15:00,30.57,30.58,30.52,30.54,125501.0,25.9719,25.9803,25.9294,25.9464,125501.0
2020-10-27 15:20:00,30.54,30.59,30.52,30.55,179370.0,25.9464,25.9888,25.9294,25.9549,179370.0
2020-10-27 15:25:00,30.55,30.55,30.45,30.45,79927.0,25.9549,25.9549,25.8699,25.8699,79927.0
2020-10-27 15:30:00,30.45,30.47,30.41,30.45,101170.0,25.8699,25.8869,25.8359,25.8699,101170.0
2020-10-27 15:35:00,30.45,30.47,30.4,30.43,249769.0,25.8699,25.8869,25.8274,25.8529,249769.0
2020-10-27 15:40:00,30.43,30.44,30.32,30.39,139339.0,25.8529,25.8614,25.7595,25.8189,139339.0
2020-10-27 15:45:00,30.39,30.4,30.34,30.34,315986.0,25.8189,25.8274,25.7764,25.7764,315986.0
2020-10-27 15:50:00,30.35,30.38,30.27,30.37,293179.0,25.7849,25.8104,25.717,25.8019,293179.0
2020-10-27 15:55:00,30.36,30.37,30.26,30.27,436416.0,25.7934,25.8019,25.7085,25.717,436416.0
2020-10-28 09:30:00,29.36,29.43,28.91,29.05,377999.0,24.9439,25.0033,24.5615,24.6805,377999.0
2020-10-28 09:35:00,29.03,29.25,28.98,29.11,129594.0,24.6635,24.8504,24.621,24.7315,129594.0
2020-10-28 09:40:00,29.08,29.4,29.08,29.36,131783.0,24.706,24.9778,24.706,24.9439,131783.0
2020-10-28 09:45:00,29.35,29.35,28.95,29.01,126803.0,24.9354,24.9354,24.5955,24.6465,126803.0
2020-10-28 09:50:00,29.0,29.01,28.87,28.89,114882.0,24.638,24.6465,24.5276,24.5445,114882.0
2020-10-28 09:55:00,28.88,28.93,28.71,28.71,128136.0,24.5361,24.5785,24.3916,24.3916,128136.0
2020-10-28 10:00:00,28.71,28.86,28.65,28.67,125083.0,24.3916,24.5191,24.3406,24.3576,125083.0
2020-10-28 10:05:00,28.67,28.81,28.62,28.81,141533.0,24.3576,24.4766,24.3152,24.4766,141533.0
2020-10-28 10:10:00,28.81,28.92,28.68,28.72,207885.0,24.4766,24.57,24.3661,24.4001,207885.0
2020-10-28 10:15:00,28.72,28.84,28.63,28.65,120407.0,24.4001,24.5021,24.3237,24.3406,120407.0
2020-10-28 10:20:00,28.66,28.66,28.58,28.59,134364.0,24.3491,24.3491,24.2812,24.2897,134364.0
2020-10-28 10:25:00,28.6,28.7,28.58,28.62,97070.0,24.2982,24.3831,24.2812,24.3152,97070.0
2020-10-28 10:30:00,28.67,28.71,28.57,28.63,59871.0,24.3576,24.3916,24.2727,24.3237,59871.0
2020-10-28 10:35:00,28.63,28.8,28.61,28.78,100810.0,24.3237,24.4681,24.3067,24.4511,100810.0
2020-10-28 10:40:00,28.77,28.81,28.72,28.75,75867.0,24.4426,24.4766,24.4001,24.4256,75867.0
2020-10-28 10:45:00,28.75,28.81,28.69,28.75,72178.0,24.4256,24.4766,24.3746,24.4256,72178.0
2020-10-28 10:50:00,28.75,28.77,28.65,28.71,79519.0,24.4256,24.4426,24.3406,24.3916,79519.0
2020-10-28 10:55:00,28.71,28.74,28.61,28.62,159163.0,24.3916,24.4171,24.3067,24.3152,159163.0
2020-10-28 11:00:00,28.62,28.67,28.55,28.66,138933.0,24.3152,24.3576,24.2557,24.3491,138933.0
2020-10-28 11:05:00,28.67,28.88,28.67,28.86,121022.0,24.3576,24.5361,24.3576,24.5191,121022.0
2020-10-28 11:10:00,28.86,28.91,28.82,28.88,67579.0,24.5191,24.5615,24.4851,24.5361,67579.0
2020-10-28 11:15:00,28.87,28.98,28.84,28.91,94867.0,24.5276,24.621,24.5021,24.5615,94867.0
2020-10-28 11:20:00,28.9,28.95,28.88,28.9,104564.0,24.553,24.5955,24.5361,24.553,104564.0
2020-10-28 11:25:00,28.91,29.11,28.9,29.11,144476.0,24.5615,24.7315,24.553,24.7315,144476.0
2020-10-28 11:30:00,29.1,29.12,29.02,29.11,147345.0,24.723,24.74,24.655,24.7315,147345.0
2020-10-28 11:35:00,29.12,29.22,29.11,29.21,85329.0,24.74,24.8249,24.7315,24.8164,85329.0
2020-10-28 11:40:00,29.2,29.44,29.19,29.41,124429.0,24.8079,25.0118,24.7994,24.9863,124429.0
2020-10-28 11:45:00,29.42,29.51,29.37,29.5,113857.0,24.9948,25.0713,24.9523,25.0628,113857.0
2020-10-28 11:50:00,29.51,29.64,29.5,29.59,223065.0,25.0713,25.1817,25.0628,25.1393,223065.0
2020-10-28 11:55:00,29.58,29.58,29.46,29.53,230192.0,25.1308,25.1308,25.0288,25.0883,230192.0
2020-10-28 12:00:00,29.54,29.68,29.47,29.66,232809.0,25.0968,25.2157,25.0373,25.1987,232809.0
2020-10-28 12:05:00,29.66,29.8,29.63,29.7,128630.0,25.1987,25.3177,25.1732,25.2327,128630.0
2020-10-28 12:10:00,29.69,29.76,29.61,29.65,114427.0,25.2242,25.2837,25.1562,25.1902,114427.0
2020-10-28 12:15:00,29.66,29.68,29.6,29.63,101459.0,25.1987,25.2157,25.1478,25.1732,101459.0
2020-10-28 12:20:00,29.64,29.68,29.61,29.65,111327.0,25.1817,25.2157,25.1562,25.1902,111327.0
2020-10-28 12:25:00,29.66,29.78,29.62,29.75,153820.0,25.1987,25.3007,25.1647,25.2752,153820.0
2020-10-28 12:30:00,29.75,29.79,29.66,29.77,125119.0,25.2752,25.3092,25.1987,25.2922,125119.0
2020-10-28 12:35:00,29.78,29.81,29.61,29.61,92897.0,25.3007,25.3262,25.1562,25.1562,92897.0
2020-10-28 12:40:00,29.61,29.64,29.53,29.63,50979.0,25.1562,25.1817,25.0883,25.1732,50979.0
2020-10-28 12:45:00,29.62,29.63,29.46,29.46,80843.0,25.1647,25.1732,25.0288,25.0288,80843.0
2020-10-28 12:50:00,29.46,29.57,29.45,29.5,112369.0,25.0288,25.1223,25.0203,25.0628,112369.0
2020-10-28 12:55:00,29.5,29.54,29.44,29.49,76530.0,25.0628,25.0968,25.0118,25.0543,76530.0
2020-10-28 13:00:00,29.49,29.5,29.38,29.4,71428.0,25.0543,25.0628,24.9608,24.9778,71428.0
2020-10-28 13:05:00,29.4,29.44,29.28,29.31,64447.0,24.9778,25.0118,24.8759,24.9014,64447.0
2020-10-28 13:10:00,29.31,29.33,29.24,29.27,84455.0,24.9014,24.9184,24.8419,24.8674,84455.0
2020-10-28 13:15:00,29.27,29.3,29.22,29.28,84222.0,24.8674,24.8929,24.8249,24.8759,84222.0
2020-10-28 13:20:00,29.29,29.34,29.16,29.29,151064.0,24.8844,24.9269,24.7739,24.8844,151064.0
2020-10-28 13:25:00,29.3,29.4,29.24,29.38,90942.0,24.8929,24.9778,24.8419,24.9608,90942.0
2020-10-28 13:30:00,29.37,29.38,29.22,29.32,59361.0,24.9523,24.9608,24.8249,24.9099,59361.0
2020-10-28 13:35:00,29.33,29.35,29.28,29.32,43279.0,24.9184,24.9354,24.8759,24.9099,43279.0
2020-10-28 13:40:00,29.33,29.33,29.16,29.2,67918.0,24.9184,24.9184,24.7739,24.8079,67918.0
2020-10-28 13:45:00,29.2,29.22,29.1,29.18,61029.0,24.8079,24.8249,24.723,24.7909,61029.0
2020-10-28 13:50:00,29.18,29.24,29.13,29.24,53130.0,24.7909,24.8419,24.7484,24.8419,53130.0
2020-10-28 13:55:00,29.25,29.28,29.2,29.25,42124.0,24.8504,24.8759,24.8079,24.8504,42124.0
2020-10-28 14:00:00,29.24,29.24,29.16,29.22,45169.0,24.8419,24.8419,24.7739,24.8249,45169.0
2020-10-28 14:05:00,29.22,29.25,29.18,29.19,63796.0,24.8249,24.8504,24.7909,24.7994,63796.0
2020-10-28 14:10:00,29.19,29.19,29.05,29.08,79969.0,24.7994,24.7994,24.6805,24.706,79969.0
2020-10-28 14:15:00,29.08,29.16,29.07,29.16,59780.0,24.706,24.7739,24.6975,24.7739,59780.0
2020-10-28 14:20:00,29.16,29.36,29.15,29.32,83912.0,24.7739,24.9439,24.7654,24.9099,83912.0
2020-10-28 14:25:00,29.32,29.39,29.28,29.39,96251.0,24.9099,24.9693,24.8759,24.9693,96251.0
2020-10-28 14:30:00,29.38,29.42,29.29,29.34,92823.0,24.9608,24.9948,24.8844,24.9269,92823.0
2020-10-28 14:35:00,29.34,29.35,29.26,29.27,91817.0,24.9269,24.9354,24.8589,24.8674,91817.0
2020-10-28 14:40:00,29.26,29.28,29.2,29.25,78709.0,24.8589,24.8759,24.8079,24.8504,78709.0
2020-10-28 14:45:00,29.25,29.37,29.22,29.32,239553.0,24.8504,24.9523,24.8249,24.9099,239553.0
2020-10-28 14:50:00,29.32,29.35,29.15,29.17,97837.0,24.9099,24.9354,24.7654,24.7824,97837.0
2020-10-28 14:55:00,29.17,29.34,29.16,29.3,120768.0,24.7824,24.9269,24.7739,24.8929,120768.0
2020-10-28 15:00:00,29.3,29.32,29.21,29.22,126374.0,24.8929,24.9099,24.8164,24.8249,126374.0
2020-10-28 15:05:00,29.22,29.26,29.15,29.16,154196.0,24.8249,24.8589,24.7654,24.7739,154196.0
2020-10-28 15:10:00,29.16,29.22,29.09,29.14,196312.0,24.7739,24.8249,24.7145,24.7569,196312.0
2020-10-28 15:15:00,29.14,29.16,29.02,29.03,116622.0,24.7569,24.7739,24.655,24.6635,116622.0
2020-10-28 15:20:00,29.04,29.13,29.0,29.11,111196.0,24.672,24.7484,24.638,24.7315,111196.0
2020-10-28 15:25:00,29.11,29.15,29.02,29.06,134819.0,24.7315,24.7654,24.655,24.689,134819.0
2020-10-28 15:30:00,29.06,29.12,29.03,29.07,160359.0,24.689,24.74,24.6635,24.6975,160359.0
2020-10-28 15:35:00,29.07,29.09,28.9,28.91,205852.0,24.6975,24.7145,24.553,24.5615,205852.0
2020-10-28 15:40:00,28.91,28.92,28.84,28.87,192101.0,24.5615,24.57,24.5021,24.5276,192101.0
2020-10-28 15:45:00,28.88,28.89,28.73,28.85,241231.0,24.5361,24.5445,24.4086,24.5106,241231.0
2020-10-28 15:50:00,28.85,28.85,28.7,28.73,322460.0,24.5106,24.5106,24.3831,24.4086,322460.0
2020-10-28 15:55:00,28.74,28.82,28.71,28.73,786120.0,24.4171,24.4851,24.3916,24.4086,786120.0
2020-10-29 09:30:00,28.12,28.42,27.93,27.94,389865.0,23.8904,24.1452,23.7289,23.7374,389865.0
2020-10-29 09:35:00,27.92,28.06,27.69,27.75,262084.0,23.7204,23.8394,23.525,23.576,262084.0
2020-10-29 09:40:00,27.77,27.92,27.53,27.86,375902.0,23.593,23.7204,23.3891,23.6695,375902.0
2020-10-29 09:45:00,27.86,28.24,27.83,28.13,202185.0,23.6695,23.9923,23.644,23.8989,202185.0
2020-10-29 09:50:00,28.12,28.25,28.01,28.23,262327.0,23.8904,24.0008,23.7969,23.9838,262327.0
2020-10-29 09:55:00,28.22,28.3,28.15,28.24,328133.0,23.9753,24.0433,23.9159,23.9923,328133.0
2020-10-29 10:00:00,28.24,28.44,28.21,28.35,135916.0,23.9923,24.1622,23.9668,24.0858,135916.0
2020-10-29 10:05:00,28.34,28.42,28.15,28.15,148239.0,24.0773,24.1452,23.9159,23.9159,148239.0
2020-10-29 10:10:00,28.17,28.32,28.14,28.24,181977.0,23.9328,24.0603,23.9074,23.9923,181977.0
2020-10-29 10:15:00,28.24,28.37,28.15,28.37,93081.0,23.9923,24.1028,23.9159,24.1028,93081.0
2020-10-29 10:20:00,28.38,28.45,28.28,28.41,164008.0,24.1113,24.1707,24.0263,24.1367,164008.0
2020-10-29 10:25:00,28.41,28.58,28.4,28.52,119431.0,24.1367,24.2812,24.1282,24.2302,119431.0
2020-10-29 10:30:00,28.53,28.85,28.48,28.76,118337.0,24.2387,24.5106,24.1962,24.4341,118337.0
2020-10-29 10:35:00,28.73,29.05,28.67,28.99,189192.0,24.4086,24.6805,24.3576,24.6295,189192.0
2020-10-29 10:40:00,28.98,29.02,28.87,28.92,77008.0,24.621,24.655,24.5276,24.57,77008.0
2020-10-29 10:45:00,28.92,29.07,28.91,28.95,117088.0,24.57,24.6975,24.5615,24.5955,117088.0
2020-10-29 10:50:00,28.94,29.02,28.67,28.71,238275.0,24.587,24.655,24.3576,24.3916,238275.0
2020-10-29 10:55:00,28.71,28.71,28.54,28.59,57712.0,24.3916,24.3916,24.2472,24.2897,57712.0
2020-10-29 11:00:00,28.58,28.77,28.54,28.68,164975.0,24.2812,24.4426,24.2472,24.3661,164975.0
2020-10-29 11:05:00,28.66,28.7,28.59,28.61,132495.0,24.3491,24.3831,24.2897,24.3067,132495.0
2020-10-29 11:10:00,28.59,28.69,28.56,28.68,102134.0,24.2897,24.3746,24.2642,24.3661,102134.0
2020-10-29 11:15:00,28.67,28.8,28.57,28.75,175374.0,24.3576,24.4681,24.2727,24.4256,175374.0
2020-10-29 11:20:00,28.75,28.75,28.64,28.71,111769.0,24.4256,24.4256,24.3322,24.3916,111769.0
2020-10-29 11:25:00,28.7,28.72,28.47,28.49,136488.0,24.3831,24.4001,24.1877,24.2047,136488.0
2020-10-29 11:30:00,28.48,28.55,28.43,28.44,129477.0,24.1962,24.2557,24.1537,24.1622,129477.0
2020-10-29 11:35:00,28.44,28.55,28.34,28.54,94499.0,24.1622,24.2557,24.0773,24.2472,94499.0
2020-10-29 11:40:00,28.54,28.56,28.5,28.51,161534.0,24.2472,24.2642,24.2132,24.2217,161534.0
2020-10-29 11:45:00,28.52,28.67,28.52,28.63,191082.0,24.2302,24.3576,24.2302,24.3237,191082.0
2020-10-29 11:50:00,28.63,28.7,28.6,28.63,191499.0,24.3237,24.3831,24.2982,24.3237,191499.0
2020-10-29 11:55:00,28.63,28.77,28.53,28.66,167395.0,24.3237,24.4426,24.2387,24.3491,167395.0
2020-10-29 12:00:00,28.67,28.75,28.62,28.69,177502.0,24.3576,24.4256,24.3152,24.3746,177502.0
2020-10-29 12:05:00,28.69,28.8,28.65,28.75,149261.0,24.3746,24.4681,24.3406,24.4256,149261.0
2020-10-29 12:10:00,28.74,28.86,28.71,28.85,155590.0,24.4171,24.5191,24.3916,24.5106,155590.0
2020-10-29 12:15:00,28.85,28.87,28.66,28.68,95158.0,24.5106,24.5276,24.3491,24.3661,95158.0
2020-10-29 12:20:00,28.67,28.67,28.46,28.48,118733.0,24.3576,24.3576,24.1792,24.1962,118733.0
2020-10-29 12:25:00,28.49,28.63,28.48,28.59,99325.0,24.2047,24.3237,24.1962,24.2897,99325.0
2020-10-29 12:30:00,28.59,28.76,28.56,28.73,171695.0,24.2897,24.4341,24.2642,24.4086,171695.0
2020-10-29 12:35:00,28.73,28.79,28.68,28.7,195066.0,24.4086,24.4596,24.3661,24.3831,195066.0
2020-10-29 12:40:00,28.69,28.82,28.69,28.8,129191.0,24.3746,24.4851,24.3746,24.4681,129191.0
2020-10-29 12:45:00,28.79,28.81,28.71,28.73,88176.0,24.4596,24.4766,24.3916,24.4086,88176.0
2020-10-29 12:50:00,28.74,28.8,28.68,28.73,81996.0,24.4171,24.4681,24.3661,24.4086,81996.0
2020-10-29 12:55:00,28.74,28.81,28.68,28.76,259086.0,24.4171,24.4766,24.3661,24.4341,259086.0
2020-10-29 13:00:00,28.76,28.77,28.63,28.76,146845.0,24.4341,24.4426,24.3237,24.4341,146845.0
2020-10-29 13:05:00,28.77,28.77,28.66,28.69,147133.0,24.4426,24.4426,24.3491,24.3746,147133.0
2020-10-29 13:10:00,28.7,28.7,28.57,28.63,97212.0,24.3831,24.3831,24.2727,24.3237,97212.0
2020-10-29 13:15:00,28.62,28.65,28.55,28.65,73952.0,24.3152,24.3406,24.2557,24.3406,73952.0
2020-10-29 13:20:00,28.65,28.71,28.59,28.69,73806.0,24.3406,24.3916,24.2897,24.3746,73806.0
2020-10-29 13:25:00,28.67,28.79,28.67,28.76,72832.0,24.3576,24.4596,24.3576,24.4341,72832.0
2020-10-29 13:30:00,28.74,28.86,28.72,28.77,195420.0,24.4171,24.5191,24.4001,24.4426,195420.0
2020-10-29 13:35:00,28.76,28.79,28.67,28.74,136344.0,24.4341,24.4596,24.3576,24.4171,136344.0
2020-10-29 13:40:00,28.74,28.85,28.73,28.76,94732.0,24.4171,24.5106,24.4086,24.4341,94732.0
2020-10-29 13:45:00,28.75,28.89,28.72,28.85,124705.0,24.4256,24.5445,24.4001,24.5106,124705.0
2020-10-29 13:50:00,28.85,28.91,28.83,28.9,111143.0,24.5106,24.5615,24.4936,24.553,111143.0
2020-10-29 13:55:00,28.9,28.92,28.78,28.89,89473.0,24.553,24.57,24.4511,24.5445,89473.0
2020-10-29 14:00:00,28.89,29.0,28.87,28.93,119816.0,24.5445,24.638,24.5276,24.5785,119816.0
2020-10-29 14:05:00,28.94,28.98,28.85,28.97,109807.0,24.587,24.621,24.5106,24.6125,109807.0
2020-10-29 14:10:00,28.98,29.0,28.9,28.96,80992.0,24.621,24.638,24.553,24.604,80992.0
2020-10-29 14:15:00,28.98,29.02,28.92,29.02,94365.0,24.621,24.655,24.57,24.655,94365.0
2020-10-29 14:20:00,29.01,29.08,28.98,29.06,96951.0,24.6465,24.706,24.621,24.689,96951.0
2020-10-29 14:25:00,29.06,29.13,28.99,29.01,94797.0,24.689,24.7484,24.6295,24.6465,94797.0
2020-10-29 14:30:00,28.99,29.11,28.97,29.1,119421.0,24.6295,24.7315,24.6125,24.723,119421.0
2020-10-29 14:35:00,29.11,29.11,28.99,29.01,90033.0,24.7315,24.7315,24.6295,24.6465,90033.0
2020-10-29 14:40:00,29.01,29.04,28.93,28.93,105613.0,24.6465,24.672,24.5785,24.5785,105613.0
2020-10-29 14:45:00,28.95,28.95,28.85,28.89,176780.0,24.5955,24.5955,24.5106,24.5445,176780.0
2020-10-29 14:50:00,28.89,29.01,28.86,29.0,119650.0,24.5445,24.6465,24.5191,24.638,119650.0
2020-10-29 14:55:00,28.99,29.04,28.96,28.99,83821.0,24.6295,24.672,24.604,24.6295,83821.0
2020-10-29 15:00:00,28.99,29.04,28.94,28.99,122590.0,24.6295,24.672,24.587,24.6295,122590.0
2020-10-29 15:05:00,29.0,29.02,28.92,28.93,99815.0,24.638,24.655,24.57,24.5785,99815.0
2020-10-29 15:10:00,28.94,28.95,28.85,28.89,119909.0,24.587,24.5955,24.5106,24.5445,119909.0
2020-10-29 15:15:00,28.89,28.9,28.76,28.8,117981.0,24.5445,24.553,24.4341,24.4681,117981.0
2020-10-29 15:20:00,28.79,28.84,28.76,28.8,153447.0,24.4596,24.5021,24.4341,24.4681,153447.0
2020-10-29 15:25:00,28.79,28.91,28.79,28.9,163940.0,24.4596,24.5615,24.4596,24.553,163940.0
2020-10-29 15:30:00,28.9,28.9,28.84,28.89,165313.0,24.553,24.553,24.5021,24.5445,165313.0
2020-10-29 15:35:00,28.89,28.94,28.87,28.94,194603.0,24.5445,24.587,24.5276,24.587,194603.0
2020-10-29 15:40:00,28.94,28.96,28.81,28.83,196218.0,24.587,24.604,24.4766,24.4936,196218.0
2020-10-29 15:45:00,28.83,29.08,28.82,29.08,268790.0,24.4936,24.706,24.4851,24.706,268790.0
2020-10-29 15:50:00,29.08,29.19,29.05,29.14,407666.0,24.706,24.7994,24.6805,24.7569,407666.0
2020-10-29 15:55:00,29.14,29.18,29.07,29.16,1145967.0,24.7569,24.7909,24.6975,24.7739,1145967.0
2020-10-30 09:30:00,28.93,28.97,28.51,28.61,321348.0,24.5785,24.6125,24.2217,24.3067,321348.0
2020-10-30 09:35:00,28.6,28.85,28.49,28.85,171761.0,24.2982,24.5106,24.2047,24.5106,171761.0
2020-10-30 09:40:00,28.81,28.81,28.54,28.6,173105.0,24.4766,24.4766,24.2472,24.2982,173105.0
2020-10-30 09:45:00,28.6,28.71,28.49,28.54,152226.0,24.2982,24.3916,24.2047,24.2472,152226.0
2020-10-30 09:50:00,28.55,28.72,28.53,28.71,112577.0,24.2557,24.4001,24.2387,24.3916,112577.0
2020-10-30 09:55:00,28.7,28.95,28.68,28.74,130306.0,24.3831,24.5955,24.3661,24.4171,130306.0
2020-10-30 10:00:00,28.73,28.79,28.56,28.63,163955.0,24.4086,24.4596,24.2642,24.3237,163955.0
2020-10-30 10:05:00,28.62,28.69,28.52,28.62,125842.0,24.3152,24.3746,24.2302,24.3152,125842.0
2020-10-30 10:10:00,28.59,28.66,28.31,28.35,238393.0,24.2897,24.3491,24.0518,24.0858,238393.0
2020-10-30 10:15:00,28.34,28.42,28.26,28.3,236157.0,24.0773,24.1452,24.0093,24.0433,236157.0
2020-10-30 10:20:00,28.3,28.31,28.19,28.23,127410.0,24.0433,24.0518,23.9498,23.9838,127410.0
2020-10-30 10:25:00,28.22,28.27,28.13,28.18,172621.0,23.9753,24.0178,23.8989,23.9413,172621.0
2020-10-30 10:30:00,28.17,28.25,28.08,28.18,157620.0,23.9328,24.0008,23.8564,23.9413,157620.0
2020-10-30 10:35:00,28.18,28.29,28.13,28.21,125418.0,23.9413,24.0348,23.8989,23.9668,125418.0
2020-10-30 10:40:00,28.2,28.2,28.01,28.06,201676.0,23.9583,23.9583,23.7969,23.8394,201676.0
2020-10-30 10:45:00,28.05,28.1,27.96,27.97,160548.0,23.8309,23.8734,23.7544,23.7629,160548.0
2020-10-30 10:50:00,27.96,28.2,27.95,28.15,127384.0,23.7544,23.9583,23.7459,23.9159,127384.0
2020-10-30 10:55:00,28.14,28.17,28.0,28.0,155648.0,23.9074,23.9328,23.7884,23.7884,155648.0
2020-10-30 11:00:00,27.99,28.16,27.98,28.1,123208.0,23.7799,23.9243,23.7714,23.8734,123208.0
2020-10-30 11:05:00,28.1,28.19,28.02,28.03,72841.0,23.8734,23.9498,23.8054,23.8139,72841.0
2020-10-30 11:10:00,28.02,28.27,28.02,28.24,89688.0,23.8054,24.0178,23.8054,23.9923,89688.0
2020-10-30 11:15:00,28.23,28.24,28.07,28.11,81467.0,23.9838,23.9923,23.8479,23.8819,81467.0
2020-10-30 11:20:00,28.1,28.28,28.05,28.27,84908.0,23.8734,24.0263,23.8309,24.0178,84908.0
2020-10-30 11:25:00,28.27,28.3,28.18,28.23,79359.0,24.0178,24.0433,23.9413,23.9838,79359.0
2020-10-30 11:30:00,28.22,28.32,28.2,28.27,85138.0,23.9753,24.0603,23.9583,24.0178,85138.0
2020-10-30 11:35:00,28.27,28.32,28.21,28.23,57951.0,24.0178,24.0603,23.9668,23.9838,57951.0
2020-10-30 11:40:00,28.24,28.25,28.08,28.09,140658.0,23.9923,24.0008,23.8564,23.8649,140658.0
2020-10-30 11:45:00,28.08,28.27,28.03,28.25,97177.0,23.8564,24.0178,23.8139,24.0008,97177.0
2020-10-30 11:50:00,28.24,28.31,28.21,28.3,41639.0,23.9923,24.0518,23.9668,24.0433,41639.0
2020-10-30 11:55:00,28.3,28.36,28.23,28.36,48694.0,24.0433,24.0943,23.9838,24.0943,48694.0
2020-10-30 12:00:00,28.36,28.52,28.33,28.5,74394.0,24.0943,24.2302,24.0688,24.2132,74394.0
2020-10-30 12:05:00,28.49,28.49,28.34,28.37,63174.0,24.2047,24.2047,24.0773,24.1028,63174.0
2020-10-30 12:10:00,28.37,28.37,28.1,28.15,278187.0,24.1028,24.1028,23.8734,23.9159,278187.0
2020-10-30 12:15:00,28.16,28.29,28.12,28.23,155942.0,23.9243,24.0348,23.8904,23.9838,155942.0
2020-10-30 12:20:00,28.23,28.31,28.2,28.3,116163.0,23.9838,24.0518,23.9583,24.0433,116163.0
2020-10-30 12:25:00,28.29,28.36,28.25,28.3,57004.0,24.0348,24.0943,24.0008,24.0433,57004.0
2020-10-30 12:30:00,28.29,28.34,28.27,28.32,71946.0,24.0348,24.0773,24.0178,24.0603,71946.0
2020-10-30 12:35:00,28.33,28.35,28.27,28.32,64034.0,24.0688,24.0858,24.0178,24.0603,64034.0
2020-10-30 12:40:00,28.33,28.34,28.14,28.16,114856.0,24.0688,24.0773,23.9074,23.9243,114856.0
2020-10-30 12:45:00,28.15,28.22,28.13,28.2,125802.0,23.9159,23.9753,23.8989,23.9583,125802.0
2020-10-30 12:50:00,28.2,28.22,28.14,28.19,83469.0,23.9583,23.9753,23.9074,23.9498,83469.0
2020-10-30 12:55:00,28.18,28.21,28.1,28.11,54799.0,23.9413,23.9668,23.8734,23.8819,54799.0
2020-10-30 13:00:00,28.1,28.21,28.08,28.16,65831.0,23.8734,23.9668,23.8564,23.9243,65831.0
2020-10-30 13:05:00,28.18,28.18,28.1,28.14,45377.0,23.9413,23.9413,23.8734,23.9074,45377.0
2020-10-30 13:10:00,28.15,28.21,28.13,28.19,111913.0,23.9159,23.9668,23.8989,23.9498,111913.0
2020-10-30 13:15:00,28.19,28.25,28.14,28.23,102936.0,23.9498,24.0008,23.9074,23.9838,102936.0
2020-10-30 13:20:00,28.23,28.26,28.2,28.25,46337.0,23.9838,24.0093,23.9583,24.0008,46337.0
2020-10-30 13:25:00,28.24,28.29,28.17,28.26,48769.0,23.9923,24.0348,23.9328,24.0093,48769.0
2020-10-30 13:30:00,28.26,28.29,28.17,28.2,103870.0,24.0093,24.0348,23.9328,23.9583,103870.0
2020-10-30 13:35:00,28.19,28.23,27.99,28.02,141561.0,23.9498,23.9838,23.7799,23.8054,141561.0
2020-10-30 13:40:00,28.01,28.03,27.85,27.86,125329.0,23.7969,23.8139,23.661,23.6695,125329.0
2020-10-30 13:45:00,27.86,27.89,27.75,27.83,172311.0,23.6695,23.695,23.576,23.644,172311.0
2020-10-30 13:50:00,27.84,27.86,27.64,27.67,247103.0,23.6525,23.6695,23.4826,23.5081,247103.0
2020-10-30 13:55:00,27.67,27.96,27.63,27.95,145199.0,23.5081,23.7544,23.4741,23.7459,145199.0
2020-10-30 14:00:00,27.95,28.13,27.91,28.13,119284.0,23.7459,23.8989,23.712,23.8989,119284.0
2020-10-30 14:05:00,28.13,28.27,28.1,28.24,198565.0,23.8989,24.0178,23.8734,23.9923,198565.0
2020-10-30 14:10:00,28.23,28.24,28.11,28.16,130622.0,23.9838,23.9923,23.8819,23.9243,130622.0
2020-10-30 14:15:00,28.17,28.18,28.09,28.13,93907.0,23.9328,23.9413,23.8649,23.8989,93907.0
2020-10-30 14:20:00,28.15,28.28,28.13,28.21,69746.0,23.9159,24.0263,23.8989,23.9668,69746.0
2020-10-30 14:25:00,28.21,28.24,28.14,28.2,53900.0,23.9668,23.9923,23.9074,23.9583,53900.0
2020-10-30 14:30:00,28.2,28.2,28.06,28.16,114201.0,23.9583,23.9583,23.8394,23.9243,114201.0
2020-10-30 14:35:00,28.15,28.24,28.09,28.2,89807.0,23.9159,23.9923,23.8649,23.9583,89807.0
2020-10-30 14:40:00,28.19,28.19,28.1,28.13,127607.0,23.9498,23.9498,23.8734,23.8989,127607.0
2020-10-30 14:45:00,28.12,28.26,28.12,28.26,160495.0,23.8904,24.0093,23.8904,24.0093,160495.0
2020-10-30 14:50:00,28.25,28.27,28.2,28.23,101734.0,24.0008,24.0178,23.9583,23.9838,101734.0
2020-10-30 14:55:00,28.24,28.27,28.16,28.2,124191.0,23.9923,24.0178,23.9243,23.9583,124191.0
2020-10-30 15:00:00,28.2,28.21,28.12,28.19,171703.0,23.9583,23.9668,23.8904,23.9498,171703.0
2020-10-30 15:05:00,28.18,28.21,28.07,28.09,141961.0,23.9413,23.9668,23.8479,23.8649,141961.0
2020-10-30 15:10:00,28.08,28.3,28.07,28.27,143091.0,23.8564,24.0433,23.8479,24.0178,143091.0
2020-10-30 15:15:00,28.26,28.32,28.18,28.19,150718.0,24.0093,24.0603,23.9413,23.9498,150718.0
2020-10-30 15:20:00,28.19,28.25,28.16,28.22,147433.0,23.9498,24.0008,23.9243,23.9753,147433.0
2020-10-30 15:25:00,28.22,28.24,28.15,28.2,171143.0,23.9753,23.9923,23.9159,23.9583,171143.0
2020-10-30 15:30:00,28.2,28.22,28.1,28.11,210934.0,23.9583,23.9753,23.8734,23.8819,210934.0
2020-10-30 15:35:00,28.11,28.2,28.09,28.2,214505.0,23.8819,23.9583,23.8649,23.9583,214505.0
2020-10-30 15:40:00,28.2,28.27,28.13,28.26,265206.0,23.9583,24.0178,23.8989,24.0093,265206.0
2020-10-30 15:45:00,28.27,28.32,28.23,28.29,373472.0,24.0178,24.0603,23.9838,24.0348,373472.0
2020-10-30 15:50:00,28.3,28.4,28.29,28.34,328481.0,24.0433,24.1282,24.0348,24.0773,328481.0
2020-10-30 15:55:00,28.34,28.62,28.33,28.62,1120128.0,24.0773,24.3152,24.0688,24.3152,1120128.0
2020-11-02 09:30:00,29.42,29.48,28.78,28.78,460278.0,24.9948,25.0458,24.4511,24.4511,460278.0
2020-11-02 09:35:00,28.81,28.93,28.65,28.66,137312.0,24.4766,24.5785,24.3406,24.3491,137312.0
2020-11-02 09:40:00,28.66,28.72,28.51,28.51,347328.0,24.3491,24.4001,24.2217,24.2217,347328.0
2020-11-02 09:45:00,28.52,29.07,28.51,29.03,198005.0,24.2302,24.6975,24.2217,24.6635,198005.0
2020-11-02 09:50:00,29.02,29.04,28.85,28.85,140320.0,24.655,24.672,24.5106,24.5106,140320.0
2020-11-02 09:55:00,28.84,28.96,28.75,28.96,181870.0,24.5021,24.604,24.4256,24.604,181870.0
2020-11-02 10:00:00,28.96,29.08,28.92,29.05,205345.0,24.604,24.706,24.57,24.6805,205345.0
2020-11-02 10:05:00,29.05,29.19,28.98,29.07,233515.0,24.6805,24.7994,24.621,24.6975,233515.0
2020-11-02 10:10:00,29.06,29.23,29.02,29.22,111578.0,24.689,24.8334,24.655,24.8249,111578.0
2020-11-02 10:15:00,29.22,29.39,29.15,29.39,141843.0,24.8249,24.9693,24.7654,24.9693,141843.0
2020-11-02 10:20:00,29.39,29.54,29.33,29.49,221938.0,24.9693,25.0968,24.9184,25.0543,221938.0
2020-11-02 10:25:00,29.5,29.56,29.4,29.45,83912.0,25.0628,25.1138,24.9778,25.0203,83912.0
2020-11-02 10:30:00,29.45,29.64,29.4,29.63,133082.0,25.0203,25.1817,24.9778,25.1732,133082.0
2020-11-02 10:35:00,29.63,29.69,29.53,29.57,100099.0,25.1732,25.2242,25.0883,25.1223,100099.0
2020-11-02 10:40:00,29.56,29.64,29.51,29.61,123248.0,25.1138,25.1817,25.0713,25.1562,123248.0
2020-11-02 10:45:00,29.61,29.65,29.5,29.5,88674.0,25.1562,25.1902,25.0628,25.0628,88674.0
2020-11-02 10:50:00,29.51,29.58,29.48,29.52,99856.0,25.0713,25.1308,25.0458,25.0798,99856.0
2020-11-02 10:55:00,29.52,29.72,29.5,29.69,74154.0,25.0798,25.2497,25.0628,25.2242,74154.0
2020-11-02 11:00:00,29.69,29.73,29.63,29.67,91465.0,25.2242,25.2582,25.1732,25.2072,91465.0
2020-11-02 11:05:00,29.67,29.73,29.59,29.71,87955.0,25.2072,25.2582,25.1393,25.2412,87955.0
2020-11-02 11:10:00,29.72,29.81,29.63,29.75,109378.0,25.2497,25.3262,25.1732,25.2752,109378.0
2020-11-02 11:15:00,29.77,29.84,29.75,29.83,66769.0,25.2922,25.3517,25.2752,25.3432,66769.0
2020-11-02 11:20:00,29.83,29.91,29.79,29.9,101587.0,25.3432,25.4111,25.3092,25.4026,101587.0
2020-11-02 11:25:00,29.89,30.11,29.88,29.98,242966.0,25.3941,25.581,25.3856,25.4706,242966.0
2020-11-02 11:30:00,29.98,30.0,29.91,30.0,118391.0,25.4706,25.4876,25.4111,25.4876,118391.0
2020-11-02 11:35:00,29.99,30.1,29.97,30.01,116935.0,25.4791,25.5725,25.4621,25.4961,116935.0
2020-11-02 11:40:00,30.02,30.16,30.0,30.12,85630.0,25.5046,25.6235,25.4876,25.5895,85630.0
2020-11-02 11:45:00,30.11,30.12,29.97,30.0,101164.0,25.581,25.5895,25.4621,25.4876,101164.0
2020-11-02 11:50:00,29.99,30.13,29.95,30.13,92806.0,25.4791,25.598,25.4451,25.598,92806.0
2020-11-02 11:55:00,30.13,30.21,30.05,30.08,176246.0,25.598,25.666,25.5301,25.5556,176246.0
2020-11-02 12:00:00,30.09,30.13,30.0,30.04,146571.0,25.5641,25.598,25.4876,25.5216,146571.0
2020-11-02 12:05:00,30.04,30.11,30.03,30.09,139057.0,25.5216,25.581,25.5131,25.5641,139057.0
2020-11-02 12:10:00,30.09,30.18,30.06,30.16,91960.0,25.5641,25.6405,25.5386,25.6235,91960.0
2020-11-02 12:15:00,30.16,30.2,30.11,30.17,66167.0,25.6235,25.6575,25.581,25.632,66167.0
2020-11-02 12:20:00,30.16,30.22,30.08,30.21,172660.0,25.6235,25.6745,25.5556,25.666,172660.0
2020-11-02 12:25:00,30.21,30.23,30.11,30.22,111958.0,25.666,25.683,25.581,25.6745,111958.0
2020-11-02 12:30:00,30.22,30.3,30.2,30.3,83062.0,25.6745,25.7425,25.6575,25.7425,83062.0
2020-11-02 12:35:00,30.3,30.38,30.3,30.3,86166.0,25.7425,25.8104,25.7425,25.7425,86166.0
2020-11-02 12:40:00,30.29,30.34,30.25,30.26,46791.0,25.734,25.7764,25.7,25.7085,46791.0
2020-11-02 12:45:00,30.26,30.29,30.16,30.21,102515.0,25.7085,25.734,25.6235,25.666,102515.0
2020-11-02 12:50:00,30.21,30.24,30.16,30.23,60796.0,25.666,25.6915,25.6235,25.683,60796.0
2020-11-02 12:55:00,30.23,30.26,30.21,30.23,65328.0,25.683,25.7085,25.666,25.683,65328.0
2020-11-02 13:00:00,30.23,30.25,30.14,30.21,80583.0,25.683,25.7,25.6065,25.666,80583.0
2020-11-02 13:05:00,30.21,30.25,30.09,30.11,67763.0,25.666,25.7,25.5641,25.581,67763.0
2020-11-02 13:10:00,30.11,30.12,30.0,30.01,75709.0,25.581,25.5895,25.4876,25.4961,75709.0
2020-11-02 13:15:00,30.01,30.02,29.93,29.99,69504.0,25.4961,25.5046,25.4281,25.4791,69504.0
2020-11-02 13:20:00,30.0,30.0,29.88,29.96,108141.0,25.4876,25.4876,25.3856,25.4536,108141.0
2020-11-02 13:25:00,29.96,29.97,29.88,29.94,45656.0,25.4536,25.4621,25.3856,25.4366,45656.0
2020-11-02 13:30:00,29.94,30.05,29.91,30.05,51908.0,25.4366,25.5301,25.4111,25.5301,51908.0
2020-11-02 13:35:00,30.05,30.05,29.92,29.94,44026.0,25.5301,25.5301,25.4196,25.4366,44026.0
2020-11-02 13:40:00,29.94,30.04,29.92,30.03,50616.0,25.4366,25.5216,25.4196,25.5131,50616.0
2020-11-02 13:45:00,30.02,30.1,30.02,30.04,65828.0,25.5046,25.5725,25.5046,25.5216,65828.0
2020-11-02 13:50:00,30.04,30.05,29.9,29.93,77570.0,25.5216,25.5301,25.4026,25.4281,77570.0
2020-11-02 13:55:00,29.93,30.01,29.9,29.96,56051.0,25.4281,25.4961,25.4026,25.4536,56051.0
2020-11-02 14:00:00,29.95,30.01,29.91,29.98,71947.0,25.4451,25.4961,25.4111,25.4706,71947.0
2020-11-02 14:05:00,29.99,30.11,29.97,30.08,76946.0,25.4791,25.581,25.4621,25.5556,76946.0
2020-11-02 14:10:00,30.09,30.21,30.05,30.21,96965.0,25.5641,25.666,25.5301,25.666,96965.0
2020-11-02 14:15:00,30.21,30.23,30.14,30.17,69520.0,25.666,25.683,25.6065,25.632,69520.0
2020-11-02 14:20:00,30.17,30.28,30.14,30.26,84598.0,25.632,25.7255,25.6065,25.7085,84598.0
2020-11-02 14:25:00,30.27,30.38,30.26,30.38,103428.0,25.717,25.8104,25.7085,25.8104,103428.0
2020-11-02 14:30:00,30.39,30.43,30.3,30.32,112045.0,25.8189,25.8529,25.7425,25.7595,112045.0
2020-11-02 14:35:00,30.32,30.45,30.32,30.45,74085.0,25.7595,25.8699,25.7595,25.8699,74085.0
2020-11-02 14:40:00,30.45,30.46,30.4,30.44,64017.0,25.8699,25.8784,25.8274,25.8614,64017.0
2020-11-02 14:45:00,30.44,30.55,30.43,30.46,97869.0,25.8614,25.9549,25.8529,25.8784,97869.0
2020-11-02 14:50:00,30.47,30.48,30.32,30.33,77428.0,25.8869,25.8954,25.7595,25.768,77428.0
2020-11-02 14:55:00,30.33,30.38,30.28,30.37,112252.0,25.768,25.8104,25.7255,25.8019,112252.0
2020-11-02 15:00:00,30.37,30.43,30.34,30.38,101030.0,25.8019,25.8529,25.7764,25.8104,101030.0
2020-11-02 15:05:00,30.38,30.38,30.28,30.3,84687.0,25.8104,25.8104,25.7255,25.7425,84687.0
2020-11-02 15:10:00,30.3,30.37,30.2,30.24,118681.0,25.7425,25.8019,25.6575,25.6915,118681.0
2020-11-02 15:15:00,30.25,30.35,30.24,30.33,61890.0,25.7,25.7849,25.6915,25.768,61890.0
2020-11-02 15:20:00,30.33,30.37,30.3,30.32,121376.0,25.768,25.8019,25.7425,25.7595,121376.0
2020-11-02 15:25:00,30.32,30.33,30.26,30.29,121993.0,25.7595,25.768,25.7085,25.734,121993.0
2020-11-02 15:30:00,30.3,30.38,30.21,30.21,102193.0,25.7425,25.8104,25.666,25.666,102193.0
2020-11-02 15:35:00,30.22,30.23,30.14,30.18,154389.0,25.6745,25.683,25.6065,25.6405,154389.0
2020-11-02 15:40:00,30.18,30.19,30.09,30.11,130246.0,25.6405,25.649,25.5641,25.581,130246.0
2020-11-02 15:45:00,30.1,30.18,30.06,30.18,222972.0,25.5725,25.6405,25.5386,25.6405,222972.0
2020-11-02 15:50:00,30.18,30.2,30.05,30.08,242976.0,25.6405,25.6575,25.5301,25.5556,242976.0
2020-11-02 15:55:00,30.08,30.24,30.05,30.23,879357.0,25.5556,25.6915,25.5301,25.683,879357.0
2020-11-03 09:30:00,30.72,30.74,30.32,30.44,340439.0,26.0993,26.1163,25.7595,25.8614,340439.0
2020-11-03 09:35:00,30.45,30.5,30.25,30.41,270764.0,25.8699,25.9124,25.7,25.8359,270764.0
2020-11-03 09:40:00,30.42,30.44,30.13,30.29,203616.0,25.8444,25.8614,25.598,25.734,203616.0
2020-11-03 09:45:00,30.3,30.36,30.19,30.25,153082.0,25.7425,25.7934,25.649,25.7,153082.0
2020-11-03 09:50:00,30.25,30.28,30.17,30.25,137989.0,25.7,25.7255,25.632,25.7,137989.0
2020-11-03 09:55:00,30.24,30.33,30.18,30.31,139802.0,25.6915,25.768,25.6405,25.751,139802.0
2020-11-03 10:00:00,30.32,30.35,30.25,30.34,104939.0,25.7595,25.7849,25.7,25.7764,104939.0
2020-11-03 10:05:00,30.34,30.37,30.16,30.2,133689.0,25.7764,25.8019,25.6235,25.6575,133689.0
2020-11-03 10:10:00,30.2,30.2,29.92,29.95,138118.0,25.6575,25.6575,25.4196,25.4451,138118.0
2020-11-03 10:15:00,29.96,30.15,29.95,30.12,145786.0,25.4536,25.615,25.4451,25.5895,145786.0
2020-11-03 10:20:00,30.12,30.12,29.85,29.89,157353.0,25.5895,25.5895,25.3601,25.3941,157353.0
2020-11-03 10:25:00,29.89,29.91,29.82,29.84,69706.0,25.3941,25.4111,25.3347,25.3517,69706.0
2020-11-03 10:30:00,29.85,29.86,29.67,29.72,124161.0,25.3601,25.3686,25.2072,25.2497,124161.0
2020-11-03 10:35:00,29.73,29.97,29.72,29.97,115964.0,25.2582,25.4621,25.2497,25.4621,115964.0
2020-11-03 10:40:00,29.98,30.0,29.91,29.94,106792.0,25.4706,25.4876,25.4111,25.4366,106792.0
2020-11-03 10:45:00,29.93,30.01,29.9,29.96,79021.0,25.4281,25.4961,25.4026,25.4536,79021.0
2020-11-03 10:50:00,29.96,30.05,29.94,30.02,110945.0,25.4536,25.5301,25.4366,25.5046,110945.0
2020-11-03 10:55:00,30.04,30.06,29.9,29.94,83187.0,25.5216,25.5386,25.4026,25.4366,83187.0
2020-11-03 11:00:00,29.93,29.97,29.87,29.92,99708.0,25.4281,25.4621,25.3771,25.4196,99708.0
2020-11-03 11:05:00,29.93,29.93,29.81,29.83,81574.0,25.4281,25.4281,25.3262,25.3432,81574.0
2020-11-03 11:10:00,29.82,29.94,29.81,29.92,78652.0,25.3347,25.4366,25.3262,25.4196,78652.0
2020-11-03 11:15:00,29.92,30.0,29.9,29.91,97401.0,25.4196,25.4876,25.4026,25.4111,97401.0
2020-11-03 11:20:00,29.91,29.92,29.75,29.75,121350.0,25.4111,25.4196,25.2752,25.2752,121350.0
2020-11-03 11:25:00,29.75,29.77,29.71,29.73,96366.0,25.2752,25.2922,25.2412,25.2582,96366.0
2020-11-03 11:30:00,29.73,29.75,29.64,29.71,122560.0,25.2582,25.2752,25.1817,25.2412,122560.0
2020-11-03 11:35:00,29.7,29.76,29.69,29.71,75437.0,25.2327,25.2837,25.2242,25.2412,75437.0
2020-11-03 11:40:00,29.7,29.84,29.68,29.76,88775.0,25.2327,25.3517,25.2157,25.2837,88775.0
2020-11-03 11:45:00,29.77,29.77,29.66,29.7,97062.0,25.2922,25.2922,25.1987,25.2327,97062.0
2020-11-03 11:50:00,29.71,29.81,29.71,29.76,97556.0,25.2412,25.3262,25.2412,25.2837,97556.0
2020-11-03 11:55:00,29.77,29.81,29.7,29.72,97257.0,25.2922,25.3262,25.2327,25.2497,97257.0
2020-11-03 12:00:00,29.71,29.74,29.66,29.69,94450.0,25.2412,25.2667,25.1987,25.2242,94450.0
2020-11-03 12:05:00,29.69,29.82,29.67,29.82,141876.0,25.2242,25.3347,25.2072,25.3347,141876.0
2020-11-03 12:10:00,29.82,29.87,29.81,29.84,94123.0,25.3347,25.3771,25.3262,25.3517,94123.0
2020-11-03 12:15:00,29.84,29.87,29.75,29.77,84169.0,25.3517,25.3771,25.2752,25.2922,84169.0
2020-11-03 12:20:00,29.77,29.78,29.65,29.67,71465.0,25.2922,25.3007,25.1902,25.2072,71465.0
2020-11-03 12:25:00,29.66,29.68,29.54,29.55,96586.0,25.1987,25.2157,25.0968,25.1053,96586.0
2020-11-03 12:30:00,29.55,29.55,29.48,29.51,74588.0,25.1053,25.1053,25.0458,25.0713,74588.0
2020-11-03 12:35:00,29.5,29.53,29.46,29.5,95267.0,25.0628,25.0883,25.0288,25.0628,95267.0
2020-11-03 12:40:00,29.51,29.53,29.44,29.46,78011.0,25.0713,25.0883,25.0118,25.0288,78011.0
2020-11-03 12:45:00,29.46,29.47,29.39,29.41,66909.0,25.0288,25.0373,24.9693,24.9863,66909.0
2020-11-03 12:50:00,29.41,29.42,29.35,29.38,113892.0,24.9863,24.9948,24.9354,24.9608,113892.0
2020-11-03 12:55:00,29.39,29.4,29.32,29.39,60331.0,24.9693,24.9778,24.9099,24.9693,60331.0
2020-11-03 13:00:00,29.39,29.45,29.34,29.43,114163.0,24.9693,25.0203,24.9269,25.0033,114163.0
2020-11-03 13:05:00,29.43,29.48,29.4,29.43,70512.0,25.0033,25.0458,24.9778,25.0033,70512.0
2020-11-03 13:10:00,29.43,29.45,29.39,29.42,41807.0,25.0033,25.0203,24.9693,24.9948,41807.0
2020-11-03 13:15:00,29.42,29.43,29.32,29.33,80912.0,24.9948,25.0033,24.9099,24.9184,80912.0
2020-11-03 13:20:00,29.32,29.35,29.26,29.34,99915.0,24.9099,24.9354,24.8589,24.9269,99915.0
2020-11-03 13:25:00,29.34,29.35,29.29,29.33,48515.0,24.9269,24.9354,24.8844,24.9184,48515.0
2020-11-03 13:30:00,29.33,29.37,29.27,29.28,44405.0,24.9184,24.9523,24.8674,24.8759,44405.0
2020-11-03 13:35:00,29.28,29.31,29.21,29.23,81202.0,24.8759,24.9014,24.8164,24.8334,81202.0
2020-11-03 13:40:00,29.22,29.23,29.14,29.16,95126.0,24.8249,24.8334,24.7569,24.7739,95126.0
2020-11-03 13:45:00,29.17,29.25,29.15,29.16,68385.0,24.7824,24.8504,24.7654,24.7739,68385.0
2020-11-03 13:50:00,29.16,29.23,29.14,29.22,81549.0,24.7739,24.8334,24.7569,24.8249,81549.0
2020-11-03 13:55:00,29.21,29.27,29.15,29.27,68752.0,24.8164,24.8674,24.7654,24.8674,68752.0
2020-11-03 14:00:00,29.26,29.38,29.25,29.32,72761.0,24.8589,24.9608,24.8504,24.9099,72761.0
2020-11-03 14:05:00,29.32,29.45,29.31,29.45,97040.0,24.9099,25.0203,24.9014,25.0203,97040.0
2020-11-03 14:10:00,29.46,29.51,29.41,29.42,73967.0,25.0288,25.0713,24.9863,24.9948,73967.0
2020-11-03 14:15:00,29.43,29.45,29.36,29.41,77615.0,25.0033,25.0203,24.9439,24.9863,77615.0
2020-11-03 14:20:00,29.41,29.42,29.35,29.35,47374.0,24.9863,24.9948,24.9354,24.9354,47374.0
2020-11-03 14:25:00,29.35,29.35,29.24,29.25,101629.0,24.9354,24.9354,24.8419,24.8504,101629.0
2020-11-03 14:30:00,29.25,29.33,29.25,29.3,142618.0,24.8504,24.9184,24.8504,24.8929,142618.0
2020-11-03 14:35:00,29.3,29.35,29.26,29.3,98238.0,24.8929,24.9354,24.8589,24.8929,98238.0
2020-11-03 14:40:00,29.3,29.36,29.3,29.33,85211.0,24.8929,24.9439,24.8929,24.9184,85211.0
2020-11-03 14:45:00,29.33,29.41,29.31,29.39,115290.0,24.9184,24.9863,24.9014,24.9693,115290.0
2020-11-03 14:50:00,29.38,29.39,29.34,29.36,58650.0,24.9608,24.9693,24.9269,24.9439,58650.0
2020-11-03 14:55:00,29.37,29.4,29.29,29.3,85282.0,24.9523,24.9778,24.8844,24.8929,85282.0
2020-11-03 15:00:00,29.3,29.33,29.26,29.3,101392.0,24.8929,24.9184,24.8589,24.8929,101392.0
2020-11-03 15:05:00,29.3,29.31,29.19,29.2,122273.0,24.8929,24.9014,24.7994,24.8079,122273.0
2020-11-03 15:10:00,29.2,29.25,29.18,29.24,106135.0,24.8079,24.8504,24.7909,24.8419,106135.0
2020-11-03 15:15:00,29.24,29.35,29.21,29.35,215950.0,24.8419,24.9354,24.8164,24.9354,215950.0
2020-11-03 15:20:00,29.36,29.36,29.2,29.24,94199.0,24.9439,24.9439,24.8079,24.8419,94199.0
2020-11-03 15:25:00,29.24,29.34,29.23,29.33,73124.0,24.8419,24.9269,24.8334,24.9184,73124.0
2020-11-03 15:30:00,29.33,29.4,29.33,29.39,115413.0,24.9184,24.9778,24.9184,24.9693,115413.0
2020-11-03 15:35:00,29.4,29.42,29.33,29.37,104080.0,24.9778,24.9948,24.9184,24.9523,104080.0
2020-11-03 15:40:00,29.37,29.44,29.34,29.38,147432.0,24.9523,25.0118,24.9269,24.9608,147432.0
2020-11-03 15:45:00,29.38,29.48,29.37,29.48,127745.0,24.9608,25.0458,24.9523,25.0458,127745.0
2020-11-03 15:50:00,29.48,29.5,29.45,29.49,262334.0,25.0458,25.0628,25.0203,25.0543,262334.0
2020-11-03 15:55:00,29.49,29.49,29.28,29.29,684263.0,25.0543,25.0543,24.8759,24.8844,684263.0
2020-11-04 09:30:00,29.59,29.72,29.26,29.27,533994.0,25.1393,25.2497,24.8589,24.8674,533994.0
2020-11-04 09:35:00,29.29,29.5,29.21,29.35,183065.0,24.8844,25.0628,24.8164,24.9354,183065.0
2020-11-04 09:40:00,29.35,29.51,29.33,29.46,193935.0,24.9354,25.0713,24.9184,25.0288,193935.0
2020-11-04 09:45:00,29.44,29.91,29.4,29.84,228760.0,25.0118,25.4111,24.9778,25.3517,228760.0
2020-11-04 09:50:00,29.85,30.0,29.65,29.76,157026.0,25.3601,25.4876,25.1902,25.2837,157026.0
2020-11-04 09:55:00,29.75,29.8,29.52,29.79,112431.0,25.2752,25.3177,25.0798,25.3092,112431.0
2020-11-04 10:00:00,29.78,29.87,29.67,29.81,128157.0,25.3007,25.3771,25.2072,25.3262,128157.0
2020-11-04 10:05:00,29.81,30.0,29.8,29.98,123400.0,25.3262,25.4876,25.3177,25.4706,123400.0
2020-11-04 10:10:00,29.99,30.07,29.94,30.0,169699.0,25.4791,25.5471,25.4366,25.4876,169699.0
2020-11-04 10:15:00,30.0,30.13,29.89,30.12,187686.0,25.4876,25.598,25.3941,25.5895,187686.0
2020-11-04 10:20:00,30.12,30.32,30.11,30.28,160816.0,25.5895,25.7595,25.581,25.7255,160816.0
2020-11-04 10:25:00,30.29,30.36,30.15,30.28,260213.0,25.734,25.7934,25.615,25.7255,260213.0
2020-11-04 10:30:00,30.28,30.43,30.22,30.24,113751.0,25.7255,25.8529,25.6745,25.6915,113751.0
2020-11-04 10:35:00,30.25,30.29,30.18,30.28,61993.0,25.7,25.734,25.6405,25.7255,61993.0
2020-11-04 10:40:00,30.28,30.29,30.18,30.25,86215.0,25.7255,25.734,25.6405,25.7,86215.0
2020-11-04 10:45:00,30.26,30.3,30.23,30.26,60203.0,25.7085,25.7425,25.683,25.7085,60203.0
2020-11-04 10:50:00,30.26,30.43,30.25,30.37,99647.0,25.7085,25.8529,25.7,25.8019,99647.0
2020-11-04 10:55:00,30.36,30.48,30.35,30.38,43076.0,25.7934,25.8954,25.7849,25.8104,43076.0
2020-11-04 11:00:00,30.39,30.46,30.37,30.42,144390.0,25.8189,25.8784,25.8019,25.8444,144390.0
2020-11-04 11:05:00,30.42,30.45,30.35,30.35,54566.0,25.8444,25.8699,25.7849,25.7849,54566.0
2020-11-04 11:10:00,30.34,30.39,30.3,30.3,52821.0,25.7764,25.8189,25.7425,25.7425,52821.0
2020-11-04 11:15:00,30.31,30.35,30.27,30.28,79666.0,25.751,25.7849,25.717,25.7255,79666.0
2020-11-04 11:20:00,30.29,30.3,30.19,30.29,51158.0,25.734,25.7425,25.649,25.734,51158.0
2020-11-04 11:25:00,30.28,30.31,30.2,30.26,77311.0,25.7255,25.751,25.6575,25.7085,77311.0
2020-11-04 11:30:00,30.25,30.26,30.14,30.2,124454.0,25.7,25.7085,25.6065,25.6575,124454.0
2020-11-04 11:35:00,30.2,30.45,30.19,30.42,117455.0,25.6575,25.8699,25.649,25.8444,117455.0
2020-11-04 11:40:00,30.4,30.44,30.33,30.38,79174.0,25.8274,25.8614,25.768,25.8104,79174.0
2020-11-04 11:45:00,30.38,30.41,30.32,30.35,46526.0,25.8104,25.8359,25.7595,25.7849,46526.0
2020-11-04 11:50:00,30.36,30.4,30.27,30.34,195888.0,25.7934,25.8274,25.717,25.7764,195888.0
2020-11-04 11:55:00,30.33,30.46,30.32,30.4,81958.0,25.768,25.8784,25.7595,25.8274,81958.0
2020-11-04 12:00:00,30.4,30.44,30.34,30.42,53167.0,25.8274,25.8614,25.7764,25.8444,53167.0
2020-11-04 12:05:00,30.43,30.51,30.41,30.43,120674.0,25.8529,25.9209,25.8359,25.8529,120674.0
2020-11-04 12:10:00,30.42,30.5,30.39,30.4,101304.0,25.8444,25.9124,25.8189,25.8274,101304.0
2020-11-04 12:15:00,30.4,30.44,30.39,30.43,59895.0,25.8274,25.8614,25.8189,25.8529,59895.0
2020-11-04 12:20:00,30.44,30.63,30.44,30.61,63776.0,25.8614,26.0228,25.8614,26.0058,63776.0
2020-11-04 12:25:00,30.6,30.61,30.47,30.48,47673.0,25.9973,26.0058,25.8869,25.8954,47673.0
2020-11-04 12:30:00,30.48,30.52,30.42,30.46,206687.0,25.8954,25.9294,25.8444,25.8784,206687.0
2020-11-04 12:35:00,30.46,30.48,30.42,30.44,41764.0,25.8784,25.8954,25.8444,25.8614,41764.0
2020-11-04 12:40:00,30.44,30.47,30.39,30.43,104930.0,25.8614,25.8869,25.8189,25.8529,104930.0
2020-11-04 12:45:00,30.44,30.47,30.36,30.38,71674.0,25.8614,25.8869,25.7934,25.8104,71674.0
2020-11-04 12:50:00,30.37,30.45,30.3,30.32,119864.0,25.8019,25.8699,25.7425,25.7595,119864.0
2020-11-04 12:55:00,30.32,30.37,30.26,30.26,102976.0,25.7595,25.8019,25.7085,25.7085,102976.0
2020-11-04 13:00:00,30.27,30.29,30.21,30.24,72819.0,25.717,25.734,25.666,25.6915,72819.0
2020-11-04 13:05:00,30.25,30.42,30.24,30.35,91164.0,25.7,25.8444,25.6915,25.7849,91164.0
2020-11-04 13:10:00,30.34,30.38,30.3,30.31,62292.0,25.7764,25.8104,25.7425,25.751,62292.0
2020-11-04 13:15:00,30.31,30.32,30.18,30.2,83521.0,25.751,25.7595,25.6405,25.6575,83521.0
2020-11-04 13:20:00,30.19,30.23,30.16,30.17,45276.0,25.649,25.683,25.6235,25.632,45276.0
2020-11-04 13:25:00,30.17,30.27,30.15,30.23,61026.0,25.632,25.717,25.615,25.683,61026.0
2020-11-04 13:30:00,30.22,30.23,30.16,30.18,67118.0,25.6745,25.683,25.6235,25.6405,67118.0
2020-11-04 13:35:00,30.18,30.23,30.13,30.22,49241.0,25.6405,25.683,25.598,25.6745,49241.0
2020-11-04 13:40:00,30.22,30.24,30.11,30.21,292176.0,25.6745,25.6915,25.581,25.666,292176.0
2020-11-04 13:45:00,30.21,30.26,30.16,30.25,230235.0,25.666,25.7085,25.6235,25.7,230235.0
2020-11-04 13:50:00,30.24,30.3,30.21,30.27,254420.0,25.6915,25.7425,25.666,25.717,254420.0
2020-11-04 13:55:00,30.27,30.3,30.23,30.27,163375.0,25.717,25.7425,25.683,25.717,163375.0
2020-11-04 14:00:00,30.27,30.4,30.25,30.27,253448.0,25.717,25.8274,25.7,25.717,253448.0
2020-11-04 14:05:00,30.27,30.3,30.24,30.28,139157.0,25.717,25.7425,25.6915,25.7255,139157.0
2020-11-04 14:10:00,30.28,30.3,30.26,30.27,93721.0,25.7255,25.7425,25.7085,25.717,93721.0
2020-11-04 14:15:00,30.27,30.29,30.24,30.27,196593.0,25.717,25.734,25.6915,25.717,196593.0
2020-11-04 14:20:00,30.27,30.32,30.24,30.3,124067.0,25.717,25.7595,25.6915,25.7425,124067.0
2020-11-04 14:25:00,30.3,30.3,30.26,30.29,85219.0,25.7425,25.7425,25.7085,25.734,85219.0
2020-11-04 14:30:00,30.29,30.32,30.26,30.28,97701.0,25.734,25.7595,25.7085,25.7255,97701.0
2020-11-04 14:35:00,30.28,30.28,30.19,30.27,189676.0,25.7255,25.7255,25.649,25.717,189676.0
2020-11-04 14:40:00,30.27,30.29,30.22,30.23,285277.0,25.717,25.734,25.6745,25.683,285277.0
2020-11-04 14:45:00,30.23,30.25,30.21,30.22,121667.0,25.683,25.7,25.666,25.6745,121667.0
2020-11-04 14:50:00,30.23,30.25,30.15,30.17,149596.0,25.683,25.7,25.615,25.632,149596.0
2020-11-04 14:55:00,30.17,30.29,30.17,30.28,256633.0,25.632,25.734,25.632,25.7255,256633.0
2020-11-04 15:00:00,30.29,30.38,30.27,30.27,97742.0,25.734,25.8104,25.717,25.717,97742.0
2020-11-04 15:05:00,30.27,30.31,30.24,30.29,239458.0,25.717,25.751,25.6915,25.734,239458.0
2020-11-04 15:10:00,30.28,30.29,30.23,30.25,245059.0,25.7255,25.734,25.683,25.7,245059.0
2020-11-04 15:15:00,30.24,30.3,30.22,30.28,234723.0,25.6915,25.7425,25.6745,25.7255,234723.0
2020-11-04 15:20:00,30.27,30.29,30.24,30.27,149120.0,25.717,25.734,25.6915,25.717,149120.0
2020-11-04 15:25:00,30.27,30.36,30.27,30.33,116913.0,25.717,25.7934,25.717,25.768,116913.0
2020-11-04 15:30:00,30.33,30.47,30.31,30.46,157178.0,25.768,25.8869,25.751,25.8784,157178.0
2020-11-04 15:35:00,30.47,30.49,30.38,30.43,163316.0,25.8869,25.9039,25.8104,25.8529,163316.0
2020-11-04 15:40:00,30.43,30.58,30.42,30.51,218399.0,25.8529,25.9803,25.8444,25.9209,218399.0
2020-11-04 15:45:00,30.51,30.56,30.5,30.52,348463.0,25.9209,25.9634,25.9124,25.9294,348463.0
2020-11-04 15:50:00,30.51,30.56,30.48,30.55,456670.0,25.9209,25.9634,25.8954,25.9549,456670.0
2020-11-04 15:55:00,30.55,30.56,30.37,30.38,1024754.0,25.9549,25.9634,25.8019,25.8104,1024754.0
2020-11-05 09:30:00,30.1,30.64,30.04,30.59,326553.0,25.5725,26.0313,25.5216,25.9888,326553.0
2020-11-05 09:35:00,30.58,30.64,30.34,30.39,113164.0,25.9803,26.0313,25.7764,25.8189,113164.0
2020-11-05 09:40:00,30.37,30.51,30.3,30.45,127484.0,25.8019,25.9209,25.7425,25.8699,127484.0
2020-11-05 09:45:00,30.45,30.6,30.45,30.53,84713.0,25.8699,25.9973,25.8699,25.9379,84713.0
2020-11-05 09:50:00,30.53,30.61,30.46,30.57,98744.0,25.9379,26.0058,25.8784,25.9719,98744.0
2020-11-05 09:55:00,30.59,30.63,30.29,30.31,80626.0,25.9888,26.0228,25.734,25.751,80626.0
2020-11-05 10:00:00,30.33,30.45,30.28,30.42,126648.0,25.768,25.8699,25.7255,25.8444,126648.0
2020-11-05 10:05:00,30.4,30.46,30.35,30.37,118022.0,25.8274,25.8784,25.7849,25.8019,118022.0
2020-11-05 10:10:00,30.37,30.73,30.37,30.73,81043.0,25.8019,26.1078,25.8019,26.1078,81043.0
2020-11-05 10:15:00,30.72,30.82,30.69,30.8,106918.0,26.0993,26.1842,26.0738,26.1673,106918.0
2020-11-05 10:20:00,30.8,30.91,30.8,30.88,110333.0,26.1673,26.2607,26.1673,26.2352,110333.0
2020-11-05 10:25:00,30.88,30.9,30.8,30.85,84963.0,26.2352,26.2522,26.1673,26.2097,84963.0
2020-11-05 10:30:00,30.84,30.84,30.61,30.65,86491.0,26.2012,26.2012,26.0058,26.0398,86491.0
2020-11-05 10:35:00,30.64,30.71,30.54,30.58,171724.0,26.0313,26.0908,25.9464,25.9803,171724.0
2020-11-05 10:40:00,30.58,30.71,30.57,30.68,116016.0,25.9803,26.0908,25.9719,26.0653,116016.0
2020-11-05 10:45:00,30.69,30.83,30.69,30.73,75380.0,26.0738,26.1927,26.0738,26.1078,75380.0
2020-11-05 10:50:00,30.72,30.75,30.65,30.65,86440.0,26.0993,26.1248,26.0398,26.0398,86440.0
2020-11-05 10:55:00,30.64,30.68,30.56,30.65,114493.0,26.0313,26.0653,25.9634,26.0398,114493.0
2020-11-05 11:00:00,30.64,30.64,30.47,30.52,78557.0,26.0313,26.0313,25.8869,25.9294,78557.0
2020-11-05 11:05:00,30.51,30.55,30.46,30.51,88777.0,25.9209,25.9549,25.8784,25.9209,88777.0
2020-11-05 11:10:00,30.5,30.54,30.44,30.47,113674.0,25.9124,25.9464,25.8614,25.8869,113674.0
2020-11-05 11:15:00,30.48,30.52,30.46,30.46,72465.0,25.8954,25.9294,25.8784,25.8784,72465.0
2020-11-05 11:20:00,30.46,30.55,30.4,30.43,103874.0,25.8784,25.9549,25.8274,25.8529,103874.0
2020-11-05 11:25:00,30.43,30.48,30.38,30.45,113667.0,25.8529,25.8954,25.8104,25.8699,113667.0
2020-11-05 11:30:00,30.43,30.47,30.4,30.46,82812.0,25.8529,25.8869,25.8274,25.8784,82812.0
2020-11-05 11:35:00,30.47,30.48,30.36,30.37,74300.0,25.8869,25.8954,25.7934,25.8019,74300.0
2020-11-05 11:40:00,30.37,30.47,30.37,30.47,98875.0,25.8019,25.8869,25.8019,25.8869,98875.0
2020-11-05 11:45:00,30.47,30.58,30.44,30.56,119486.0,25.8869,25.9803,25.8614,25.9634,119486.0
2020-11-05 11:50:00,30.57,30.6,30.53,30.55,88525.0,25.9719,25.9973,25.9379,25.9549,88525.0
2020-11-05 11:55:00,30.56,30.56,30.44,30.45,100553.0,25.9634,25.9634,25.8614,25.8699,100553.0
2020-11-05 12:00:00,30.45,30.49,30.41,30.48,45788.0,25.8699,25.9039,25.8359,25.8954,45788.0
2020-11-05 12:05:00,30.47,30.53,30.46,30.52,68686.0,25.8869,25.9379,25.8784,25.9294,68686.0
2020-11-05 12:10:00,30.52,30.53,30.46,30.5,82302.0,25.9294,25.9379,25.8784,25.9124,82302.0
2020-11-05 12:15:00,30.51,30.53,30.48,30.53,71846.0,25.9209,25.9379,25.8954,25.9379,71846.0
2020-11-05 12:20:00,30.53,30.59,30.44,30.54,136602.0,25.9379,25.9888,25.8614,25.9464,136602.0
2020-11-05 12:25:00,30.55,30.61,30.48,30.5,135061.0,25.9549,26.0058,25.8954,25.9124,135061.0
2020-11-05 12:30:00,30.5,30.51,30.41,30.42,107955.0,25.9124,25.9209,25.8359,25.8444,107955.0
2020-11-05 12:35:00,30.42,30.47,30.35,30.45,82051.0,25.8444,25.8869,25.7849,25.8699,82051.0
2020-11-05 12:40:00,30.44,30.51,30.43,30.5,60560.0,25.8614,25.9209,25.8529,25.9124,60560.0
2020-11-05 12:45:00,30.5,30.51,30.42,30.44,61087.0,25.9124,25.9209,25.8444,25.8614,61087.0
2020-11-05 12:50:00,30.43,30.46,30.38,30.4,55462.0,25.8529,25.8784,25.8104,25.8274,55462.0
2020-11-05 12:55:00,30.4,30.52,30.37,30.52,77896.0,25.8274,25.9294,25.8019,25.9294,77896.0
2020-11-05 13:00:00,30.52,30.61,30.51,30.59,61972.0,25.9294,26.0058,25.9209,25.9888,61972.0
2020-11-05 13:05:00,30.58,30.59,30.5,30.52,49370.0,25.9803,25.9888,25.9124,25.9294,49370.0
2020-11-05 13:10:00,30.52,30.53,30.47,30.51,65149.0,25.9294,25.9379,25.8869,25.9209,65149.0
2020-11-05 13:15:00,30.51,30.58,30.5,30.56,61959.0,25.9209,25.9803,25.9124,25.9634,61959.0
2020-11-05 13:20:00,30.56,30.58,30.53,30.55,55594.0,25.9634,25.9803,25.9379,25.9549,55594.0
2020-11-05 13:25:00,30.54,30.55,30.42,30.45,59525.0,25.9464,25.9549,25.8444,25.8699,59525.0
2020-11-05 13:30:00,30.45,30.54,30.43,30.54,54778.0,25.8699,25.9464,25.8529,25.9464,54778.0
2020-11-05 13:35:00,30.54,30.58,30.5,30.52,53632.0,25.9464,25.9803,25.9124,25.9294,53632.0
2020-11-05 13:40:00,30.53,30.59,30.5,30.58,52170.0,25.9379,25.9888,25.9124,25.9803,52170.0
2020-11-05 13:45:00,30.57,30.58,30.49,30.51,51299.0,25.9719,25.9803,25.9039,25.9209,51299.0
2020-11-05 13:50:00,30.52,30.55,30.47,30.52,63551.0,25.9294,25.9549,25.8869,25.9294,63551.0
2020-11-05 13:55:00,30.53,30.58,30.5,30.51,60909.0,25.9379,25.9803,25.9124,25.9209,60909.0
2020-11-05 14:00:00,30.52,30.56,30.49,30.56,43183.0,25.9294,25.9634,25.9039,25.9634,43183.0
2020-11-05 14:05:00,30.55,30.56,30.49,30.49,53048.0,25.9549,25.9634,25.9039,25.9039,53048.0
2020-11-05 14:10:00,30.49,30.55,30.47,30.48,110655.0,25.9039,25.9549,25.8869,25.8954,110655.0
2020-11-05 14:15:00,30.49,30.54,30.43,30.43,111906.0,25.9039,25.9464,25.8529,25.8529,111906.0
2020-11-05 14:20:00,30.43,30.46,30.38,30.42,95686.0,25.8529,25.8784,25.8104,25.8444,95686.0
2020-11-05 14:25:00,30.42,30.5,30.39,30.47,101666.0,25.8444,25.9124,25.8189,25.8869,101666.0
2020-11-05 14:30:00,30.46,30.48,30.4,30.41,70394.0,25.8784,25.8954,25.8274,25.8359,70394.0
2020-11-05 14:35:00,30.42,30.43,30.34,30.41,103784.0,25.8444,25.8529,25.7764,25.8359,103784.0
2020-11-05 14:40:00,30.42,30.5,30.4,30.47,108409.0,25.8444,25.9124,25.8274,25.8869,108409.0
2020-11-05 14:45:00,30.46,30.52,30.43,30.5,89201.0,25.8784,25.9294,25.8529,25.9124,89201.0
2020-11-05 14:50:00,30.5,30.53,30.45,30.49,70270.0,25.9124,25.9379,25.8699,25.9039,70270.0
2020-11-05 14:55:00,30.48,30.52,30.41,30.51,103614.0,25.8954,25.9294,25.8359,25.9209,103614.0
2020-11-05 15:00:00,30.51,30.55,30.47,30.54,55890.0,25.9209,25.9549,25.8869,25.9464,55890.0
2020-11-05 15:05:00,30.54,30.54,30.47,30.49,71257.0,25.9464,25.9464,25.8869,25.9039,71257.0
2020-11-05 15:10:00,30.49,30.57,30.49,30.51,82818.0,25.9039,25.9719,25.9039,25.9209,82818.0
2020-11-05 15:15:00,30.51,30.51,30.43,30.44,75854.0,25.9209,25.9209,25.8529,25.8614,75854.0
2020-11-05 15:20:00,30.43,30.47,30.42,30.44,79401.0,25.8529,25.8869,25.8444,25.8614,79401.0
2020-11-05 15:25:00,30.44,30.44,30.34,30.36,99352.0,25.8614,25.8614,25.7764,25.7934,99352.0
2020-11-05 15:30:00,30.36,30.37,30.2,30.26,138013.0,25.7934,25.8019,25.6575,25.7085,138013.0
2020-11-05 15:35:00,30.26,30.3,30.23,30.23,115787.0,25.7085,25.7425,25.683,25.683,115787.0
2020-11-05 15:40:00,30.23,30.3,30.23,30.27,146745.0,25.683,25.7425,25.683,25.717,146745.0
2020-11-05 15:45:00,30.27,30.27,30.19,30.26,220616.0,25.717,25.717,25.649,25.7085,220616.0
2020-11-05 15:50:00,30.25,30.28,30.23,30.25,218909.0,25.7,25.7255,25.683,25.7,218909.0
2020-11-05 15:55:00,30.25,30.25,30.11,30.13,625731.0,25.7,25.7,25.581,25.598,625731.0
2020-11-06 09:30:00,30.13,30.22,29.96,30.11,254593.0,25.598,25.6745,25.4536,25.581,254593.0
2020-11-06 09:35:00,30.11,30.28,30.04,30.21,119337.0,25.581,25.7255,25.5216,25.666,119337.0
2020-11-06 09:40:00,30.2,30.59,30.18,30.55,96817.0,25.6575,25.9888,25.6405,25.9549,96817.0
2020-11-06 09:45:00,30.55,30.65,30.44,30.44,163469.0,25.9549,26.0398,25.8614,25.8614,163469.0
2020-11-06 09:50:00,30.44,30.46,30.28,30.32,217150.0,25.8614,25.8784,25.7255,25.7595,217150.0
2020-11-06 09:55:00,30.31,30.38,30.25,30.31,233112.0,25.751,25.8104,25.7,25.751,233112.0
2020-11-06 10:00:00,30.3,30.37,30.06,30.07,129710.0,25.7425,25.8019,25.5386,25.5471,129710.0
2020-11-06 10:05:00,30.06,30.11,29.98,30.06,68120.0,25.5386,25.581,25.4706,25.5386,68120.0
2020-11-06 10:10:00,30.05,30.08,29.99,30.04,71110.0,25.5301,25.5556,25.4791,25.5216,71110.0
2020-11-06 10:15:00,30.02,30.04,29.82,29.98,83970.0,25.5046,25.5216,25.3347,25.4706,83970.0
2020-11-06 10:20:00,29.99,30.09,29.92,30.09,75894.0,25.4791,25.5641,25.4196,25.5641,75894.0
2020-11-06 10:25:00,30.07,30.1,29.96,29.97,67265.0,25.5471,25.5725,25.4536,25.4621,67265.0
2020-11-06 10:30:00,29.96,29.96,29.76,29.8,135258.0,25.4536,25.4536,25.2837,25.3177,135258.0
2020-11-06 10:35:00,29.8,29.83,29.73,29.76,149258.0,25.3177,25.3432,25.2582,25.2837,149258.0
2020-11-06 10:40:00,29.76,29.87,29.75,29.78,102960.0,25.2837,25.3771,25.2752,25.3007,102960.0
2020-11-06 10:45:00,29.77,29.88,29.66,29.76,90928.0,25.2922,25.3856,25.1987,25.2837,90928.0
2020-11-06 10:50:00,29.76,29.83,29.73,29.83,55399.0,25.2837,25.3432,25.2582,25.3432,55399.0
2020-11-06 10:55:00,29.83,29.87,29.6,29.71,104544.0,25.3432,25.3771,25.1478,25.2412,104544.0
2020-11-06 11:00:00,29.71,29.81,29.68,29.72,81729.0,25.2412,25.3262,25.2157,25.2497,81729.0
2020-11-06 11:05:00,29.71,29.78,29.65,29.66,81036.0,25.2412,25.3007,25.1902,25.1987,81036.0
2020-11-06 11:10:00,29.66,29.68,29.59,29.6,106395.0,25.1987,25.2157,25.1393,25.1478,106395.0
2020-11-06 11:15:00,29.6,29.63,29.48,29.52,133062.0,25.1478,25.1732,25.0458,25.0798,133062.0
2020-11-06 11:20:00,29.53,29.55,29.42,29.42,78458.0,25.0883,25.1053,24.9948,24.9948,78458.0
2020-11-06 11:25:00,29.42,29.5,29.42,29.48,78759.0,24.9948,25.0628,24.9948,25.0458,78759.0
2020-11-06 11:30:00,29.48,29.54,29.44,29.51,89958.0,25.0458,25.0968,25.0118,25.0713,89958.0
2020-11-06 11:35:00,29.51,29.67,29.48,29.66,78124.0,25.0713,25.2072,25.0458,25.1987,78124.0
2020-11-06 11:40:00,29.65,29.76,29.65,29.71,103959.0,25.1902,25.2837,25.1902,25.2412,103959.0
2020-11-06 11:45:00,29.71,29.75,29.6,29.61,69526.0,25.2412,25.2752,25.1478,25.1562,69526.0
2020-11-06 11:50:00,29.61,29.63,29.56,29.58,60784.0,25.1562,25.1732,25.1138,25.1308,60784.0
2020-11-06 11:55:00,29.59,29.61,29.53,29.6,68295.0,25.1393,25.1562,25.0883,25.1478,68295.0
2020-11-06 12:00:00,29.6,29.6,29.46,29.46,68948.0,25.1478,25.1478,25.0288,25.0288,68948.0
2020-11-06 12:05:00,29.46,29.49,29.4,29.46,84230.0,25.0288,25.0543,24.9778,25.0288,84230.0
2020-11-06 12:10:00,29.46,29.52,29.44,29.49,55728.0,25.0288,25.0798,25.0118,25.0543,55728.0
2020-11-06 12:15:00,29.48,29.51,29.43,29.51,58854.0,25.0458,25.0713,25.0033,25.0713,58854.0
2020-11-06 12:20:00,29.5,29.54,29.43,29.44,52297.0,25.0628,25.0968,25.0033,25.0118,52297.0
2020-11-06 12:25:00,29.43,29.56,29.43,29.56,48892.0,25.0033,25.1138,25.0033,25.1138,48892.0
2020-11-06 12:30:00,29.56,29.57,29.42,29.44,117282.0,25.1138,25.1223,24.9948,25.0118,117282.0
2020-11-06 12:35:00,29.43,29.46,29.38,29.41,57981.0,25.0033,25.0288,24.9608,24.9863,57981.0
2020-11-06 12:40:00,29.41,29.46,29.39,29.41,48706.0,24.9863,25.0288,24.9693,24.9863,48706.0
2020-11-06 12:45:00,29.41,29.44,29.33,29.35,96203.0,24.9863,25.0118,24.9184,24.9354,96203.0
2020-11-06 12:50:00,29.35,29.38,29.3,29.36,83501.0,24.9354,24.9608,24.8929,24.9439,83501.0
2020-11-06 12:55:00,29.37,29.37,29.24,29.25,100722.0,24.9523,24.9523,24.8419,24.8504,100722.0
2020-11-06 13:00:00,29.25,29.26,29.19,29.21,79171.0,24.8504,24.8589,24.7994,24.8164,79171.0
2020-11-06 13:05:00,29.21,29.21,29.12,29.15,134526.0,24.8164,24.8164,24.74,24.7654,134526.0
2020-11-06 13:10:00,29.14,29.14,29.03,29.04,134834.0,24.7569,24.7569,24.6635,24.672,134834.0
2020-11-06 13:15:00,29.04,29.21,29.03,29.19,167270.0,24.672,24.8164,24.6635,24.7994,167270.0
2020-11-06 13:20:00,29.2,29.22,29.14,29.16,85533.0,24.8079,24.8249,24.7569,24.7739,85533.0
2020-11-06 13:25:00,29.15,29.21,29.12,29.21,109095.0,24.7654,24.8164,24.74,24.8164,109095.0
2020-11-06 13:30:00,29.2,29.22,29.15,29.21,93041.0,24.8079,24.8249,24.7654,24.8164,93041.0
2020-11-06 13:35:00,29.21,29.24,29.1,29.11,58187.0,24.8164,24.8419,24.723,24.7315,58187.0
2020-11-06 13:40:00,29.11,29.14,29.07,29.11,34016.0,24.7315,24.7569,24.6975,24.7315,34016.0
2020-11-06 13:45:00,29.11,29.17,29.06,29.14,52527.0,24.7315,24.7824,24.689,24.7569,52527.0
2020-11-06 13:50:00,29.14,29.16,29.09,29.11,35786.0,24.7569,24.7739,24.7145,24.7315,35786.0
2020-11-06 13:55:00,29.11,29.13,29.04,29.1,68725.0,24.7315,24.7484,24.672,24.723,68725.0
2020-11-06 14:00:00,29.11,29.15,29.05,29.1,73408.0,24.7315,24.7654,24.6805,24.723,73408.0
2020-11-06 14:05:00,29.11,29.2,29.11,29.13,134021.0,24.7315,24.8079,24.7315,24.7484,134021.0
2020-11-06 14:10:00,29.12,29.13,29.06,29.09,56257.0,24.74,24.7484,24.689,24.7145,56257.0
2020-11-06 14:15:00,29.09,29.2,29.08,29.18,47185.0,24.7145,24.8079,24.706,24.7909,47185.0
2020-11-06 14:20:00,29.18,29.22,29.17,29.2,52654.0,24.7909,24.8249,24.7824,24.8079,52654.0
2020-11-06 14:25:00,29.2,29.3,29.19,29.25,89454.0,24.8079,24.8929,24.7994,24.8504,89454.0
2020-11-06 14:30:00,29.25,29.28,29.22,29.24,156738.0,24.8504,24.8759,24.8249,24.8419,156738.0
2020-11-06 14:35:00,29.23,29.24,29.1,29.11,59488.0,24.8334,24.8419,24.723,24.7315,59488.0
2020-11-06 14:40:00,29.11,29.12,29.07,29.08,99468.0,24.7315,24.74,24.6975,24.706,99468.0
2020-11-06 14:45:00,29.08,29.17,29.08,29.11,93652.0,24.706,24.7824,24.706,24.7315,93652.0
2020-11-06 14:50:00,29.12,29.18,29.11,29.18,83451.0,24.74,24.7909,24.7315,24.7909,83451.0
2020-11-06 14:55:00,29.18,29.24,29.12,29.14,96034.0,24.7909,24.8419,24.74,24.7569,96034.0
2020-11-06 15:00:00,29.13,29.15,29.11,29.13,79183.0,24.7484,24.7654,24.7315,24.7484,79183.0
2020-11-06 15:05:00,29.13,29.14,29.08,29.09,160542.0,24.7484,24.7569,24.706,24.7145,160542.0
2020-11-06 15:10:00,29.09,29.13,29.05,29.06,146946.0,24.7145,24.7484,24.6805,24.689,146946.0
2020-11-06 15:15:00,29.07,29.07,29.04,29.05,121842.0,24.6975,24.6975,24.672,24.6805,121842.0
2020-11-06 15:20:00,29.05,29.07,29.03,29.05,106137.0,24.6805,24.6975,24.6635,24.6805,106137.0
2020-11-06 15:25:00,29.05,29.19,29.04,29.18,85885.0,24.6805,24.7994,24.672,24.7909,85885.0
2020-11-06 15:30:00,29.18,29.29,29.16,29.25,87925.0,24.7909,24.8844,24.7739,24.8504,87925.0
2020-11-06 15:35:00,29.25,29.25,29.18,29.19,93861.0,24.8504,24.8504,24.7909,24.7994,93861.0
2020-11-06 15:40:00,29.2,29.28,29.17,29.27,207962.0,24.8079,24.8759,24.7824,24.8674,207962.0
2020-11-06 15:45:00,29.28,29.4,29.27,29.4,288208.0,24.8759,24.9778,24.8674,24.9778,288208.0
2020-11-06 15:50:00,29.4,29.41,29.3,29.3,205460.0,24.9778,24.9863,24.8929,24.8929,205460.0
2020-11-06 15:55:00,29.3,29.31,29.16,29.21,529510.0,24.8929,24.9014,24.7739,24.8164,529510.0
2020-11-09 09:30:00,33.16,34.02,32.95,33.65,213273.0,28.1723,28.9029,27.9939,28.5886,213273.0
2020-11-09 09:35:00,33.65,34.35,33.5,34.2,138291.0,28.5886,29.1833,28.4611,29.0559,138291.0
2020-11-09 09:40:00,34.2,34.83,34.15,34.42,1412309.0,29.0559,29.5911,29.0134,29.2428,1412309.0
2020-11-09 09:45:00,34.4,34.5,33.97,34.07,498048.0,29.2258,29.3107,28.8604,28.9454,498048.0
2020-11-09 09:50:00,34.08,34.13,33.79,34.06,360003.0,28.9539,28.9964,28.7075,28.9369,360003.0
2020-11-09 09:55:00,34.04,34.18,33.31,33.31,309133.0,28.9199,29.0389,28.2997,28.2997,309133.0
2020-11-09 10:00:00,33.32,33.64,33.31,33.51,353069.0,28.3082,28.5801,28.2997,28.4696,353069.0
2020-11-09 10:05:00,33.52,33.65,33.31,33.51,255704.0,28.4781,28.5886,28.2997,28.4696,255704.0
2020-11-09 10:10:00,33.5,33.59,33.3,33.35,291606.0,28.4611,28.5376,28.2912,28.3337,291606.0
2020-11-09 10:15:00,33.35,33.57,33.3,33.55,182793.0,28.3337,28.5206,28.2912,28.5036,182793.0
2020-11-09 10:20:00,33.56,33.69,33.18,33.19,216695.0,28.5121,28.6226,28.1893,28.1978,216695.0
2020-11-09 10:25:00,33.19,33.26,33.04,33.19,190279.0,28.1978,28.2572,28.0703,28.1978,190279.0
2020-11-09 10:30:00,33.24,33.44,33.07,33.21,348812.0,28.2402,28.4102,28.0958,28.2148,348812.0
2020-11-09 10:35:00,33.23,33.41,33.11,33.36,231624.0,28.2318,28.3847,28.1298,28.3422,231624.0
2020-11-09 10:40:00,33.38,33.45,33.13,33.23,200561.0,28.3592,28.4187,28.1468,28.2318,200561.0
2020-11-09 10:45:00,33.23,33.28,33.04,33.21,154108.0,28.2318,28.2742,28.0703,28.2148,154108.0
2020-11-09 10:50:00,33.24,33.42,33.19,33.2,161403.0,28.2402,28.3932,28.1978,28.2063,161403.0
2020-11-09 10:55:00,33.18,33.22,33.0,33.13,184754.0,28.1893,28.2233,28.0363,28.1468,184754.0
2020-11-09 11:00:00,33.13,33.18,32.97,33.02,159276.0,28.1468,28.1893,28.0109,28.0533,159276.0
2020-11-09 11:05:00,33.04,33.21,33.03,33.14,99352.0,28.0703,28.2148,28.0618,28.1553,99352.0
2020-11-09 11:10:00,33.14,33.22,32.89,33.0,123718.0,28.1553,28.2233,27.9429,28.0363,123718.0
2020-11-09 11:15:00,33.0,33.26,33.0,33.05,124608.0,28.0363,28.2572,28.0363,28.0788,124608.0
2020-11-09 11:20:00,33.05,33.1,32.93,32.94,109748.0,28.0788,28.1213,27.9769,27.9854,109748.0
2020-11-09 11:25:00,32.95,33.08,32.9,33.08,124318.0,27.9939,28.1043,27.9514,28.1043,124318.0
2020-11-09 11:30:00,33.08,33.17,32.95,33.0,133660.0,28.1043,28.1808,27.9939,28.0363,133660.0
2020-11-09 11:35:00,33.01,33.16,32.98,33.12,113679.0,28.0448,28.1723,28.0194,28.1383,113679.0
2020-11-09 11:40:00,33.12,33.14,32.93,32.98,114715.0,28.1383,28.1553,27.9769,28.0194,114715.0
2020-11-09 11:45:00,32.98,33.13,32.98,33.11,60055.0,28.0194,28.1468,28.0194,28.1298,60055.0
2020-11-09 11:50:00,33.11,33.11,32.87,32.97,121606.0,28.1298,28.1298,27.9259,28.0109,121606.0
2020-11-09 11:55:00,32.97,33.27,32.96,33.27,127842.0,28.0109,28.2657,28.0024,28.2657,127842.0
2020-11-09 12:00:00,33.26,33.33,33.18,33.31,126350.0,28.2572,28.3167,28.1893,28.2997,126350.0
2020-11-09 12:05:00,33.32,33.49,33.3,33.46,133682.0,28.3082,28.4526,28.2912,28.4272,133682.0
2020-11-09 12:10:00,33.46,33.54,33.4,33.47,154123.0,28.4272,28.4951,28.3762,28.4357,154123.0
2020-11-09 12:15:00,33.47,33.5,33.33,33.44,136010.0,28.4357,28.4611,28.3167,28.4102,136010.0
2020-11-09 12:20:00,33.43,33.63,33.4,33.59,96525.0,28.4017,28.5716,28.3762,28.5376,96525.0
2020-11-09 12:25:00,33.59,33.72,33.54,33.67,124972.0,28.5376,28.648,28.4951,28.6056,124972.0
2020-11-09 12:30:00,33.67,33.72,33.61,33.72,77190.0,28.6056,28.648,28.5546,28.648,77190.0
2020-11-09 12:35:00,33.72,33.83,33.67,33.81,113860.0,28.648,28.7415,28.6056,28.7245,113860.0
2020-11-09 12:40:00,33.83,33.91,33.72,33.88,217439.0,28.7415,28.8095,28.648,28.784,217439.0
2020-11-09 12:45:00,33.88,33.89,33.77,33.85,136762.0,28.784,28.7925,28.6905,28.7585,136762.0
2020-11-09 12:50:00,33.86,33.92,33.84,33.9,69610.0,28.767,28.818,28.75,28.801,69610.0
2020-11-09 12:55:00,33.9,33.97,33.85,33.91,97927.0,28.801,28.8604,28.7585,28.8095,97927.0
2020-11-09 13:00:00,33.92,34.07,33.9,34.05,152450.0,28.818,28.9454,28.801,28.9284,152450.0
2020-11-09 13:05:00,34.07,34.13,33.99,34.11,110468.0,28.9454,28.9964,28.8774,28.9794,110468.0
2020-11-09 13:10:00,34.1,34.15,33.93,34.0,83730.0,28.9709,29.0134,28.8265,28.8859,83730.0
2020-11-09 13:15:00,34.0,34.07,33.98,34.02,53107.0,28.8859,28.9454,28.8689,28.9029,53107.0
2020-11-09 13:20:00,34.02,34.12,33.98,34.1,75722.0,28.9029,28.9879,28.8689,28.9709,75722.0
2020-11-09 13:25:00,34.12,34.25,34.09,34.24,107491.0,28.9879,29.0983,28.9624,29.0898,107491.0
2020-11-09 13:30:00,34.24,34.3,34.17,34.2,104450.0,29.0898,29.1408,29.0304,29.0559,104450.0
2020-11-09 13:35:00,34.2,34.21,33.86,33.87,89744.0,29.0559,29.0643,28.767,28.7755,89744.0
2020-11-09 13:40:00,33.87,33.97,33.74,33.91,130864.0,28.7755,28.8604,28.665,28.8095,130864.0
2020-11-09 13:45:00,33.92,34.0,33.89,33.95,113054.0,28.818,28.8859,28.7925,28.8435,113054.0
2020-11-09 13:50:00,33.96,34.05,33.92,34.02,98763.0,28.8519,28.9284,28.818,28.9029,98763.0
2020-11-09 13:55:00,34.03,34.12,33.99,34.04,114215.0,28.9114,28.9879,28.8774,28.9199,114215.0
2020-11-09 14:00:00,34.05,34.08,33.96,34.0,109595.0,28.9284,28.9539,28.8519,28.8859,109595.0
2020-11-09 14:05:00,34.01,34.02,33.93,33.98,103536.0,28.8944,28.9029,28.8265,28.8689,103536.0
2020-11-09 14:10:00,33.98,34.16,33.89,34.14,96954.0,28.8689,29.0219,28.7925,29.0049,96954.0
2020-11-09 14:15:00,34.14,34.2,34.08,34.13,96146.0,29.0049,29.0559,28.9539,28.9964,96146.0
2020-11-09 14:20:00,34.12,34.12,33.81,33.86,142841.0,28.9879,28.9879,28.7245,28.767,142841.0
2020-11-09 14:25:00,33.86,33.86,33.71,33.77,103747.0,28.767,28.767,28.6396,28.6905,103747.0
2020-11-09 14:30:00,33.77,33.79,33.63,33.63,67355.0,28.6905,28.7075,28.5716,28.5716,67355.0
2020-11-09 14:35:00,33.63,33.83,33.6,33.79,72612.0,28.5716,28.7415,28.5461,28.7075,72612.0
2020-11-09 14:40:00,33.79,33.9,33.78,33.84,98633.0,28.7075,28.801,28.699,28.75,98633.0
2020-11-09 14:45:00,33.83,33.85,33.71,33.78,58165.0,28.7415,28.7585,28.6396,28.699,58165.0
2020-11-09 14:50:00,33.78,33.82,33.71,33.73,63296.0,28.699,28.733,28.6396,28.6565,63296.0
2020-11-09 14:55:00,33.73,33.74,33.63,33.69,108941.0,28.6565,28.665,28.5716,28.6226,108941.0
2020-11-09 15:00:00,33.69,33.88,33.67,33.84,159229.0,28.6226,28.784,28.6056,28.75,159229.0
2020-11-09 15:05:00,33.83,33.87,33.77,33.82,167302.0,28.7415,28.7755,28.6905,28.733,167302.0
2020-11-09 15:10:00,33.82,33.93,33.8,33.86,80565.0,28.733,28.8265,28.716,28.767,80565.0
2020-11-09 15:15:00,33.87,34.0,33.85,33.89,149571.0,28.7755,28.8859,28.7585,28.7925,149571.0
2020-11-09 15:20:00,33.88,33.94,33.8,33.91,109333.0,28.784,28.835,28.716,28.8095,109333.0
2020-11-09 15:25:00,33.91,33.92,33.65,33.69,142823.0,28.8095,28.818,28.5886,28.6226,142823.0
2020-11-09 15:30:00,33.69,33.88,33.67,33.87,157835.0,28.6226,28.784,28.6056,28.7755,157835.0
2020-11-09 15:35:00,33.88,34.01,33.82,33.85,184277.0,28.784,28.8944,28.733,28.7585,184277.0
2020-11-09 15:40:00,33.86,33.9,33.65,33.66,199753.0,28.767,28.801,28.5886,28.5971,199753.0
2020-11-09 15:45:00,33.65,33.66,33.55,33.58,176983.0,28.5886,28.5971,28.5036,28.5291,176983.0
2020-11-09 15:50:00,33.58,33.6,33.38,33.39,294715.0,28.5291,28.5461,28.3592,28.3677,294715.0
2020-11-09 15:55:00,33.38,33.4,33.28,33.37,568131.0,28.3592,28.3762,28.2742,28.3507,568131.0
2020-11-10 09:30:00,34.35,34.37,33.65,33.71,791272.0,29.1833,29.2003,28.5886,28.6396,791272.0
2020-11-10 09:35:00,33.71,33.93,33.59,33.83,280434.0,28.6396,28.8265,28.5376,28.7415,280434.0
2020-11-10 09:40:00,33.84,33.89,33.63,33.87,287187.0,28.75,28.7925,28.5716,28.7755,287187.0
2020-11-10 09:45:00,33.86,34.08,33.86,33.92,163967.0,28.767,28.9539,28.767,28.818,163967.0
2020-11-10 09:50:00,33.91,34.18,33.88,34.01,181869.0,28.8095,29.0389,28.784,28.8944,181869.0
2020-11-10 09:55:00,34.01,34.36,33.97,34.34,216595.0,28.8944,29.1918,28.8604,29.1748,216595.0
2020-11-10 10:00:00,34.33,34.44,34.23,34.35,212663.0,29.1663,29.2598,29.0813,29.1833,212663.0
2020-11-10 10:05:00,34.34,34.34,33.99,34.22,199094.0,29.1748,29.1748,28.8774,29.0728,199094.0
2020-11-10 10:10:00,34.22,34.42,34.22,34.34,219960.0,29.0728,29.2428,29.0728,29.1748,219960.0
2020-11-10 10:15:00,34.34,34.49,34.27,34.48,188296.0,29.1748,29.3022,29.1153,29.2937,188296.0
2020-11-10 10:20:00,34.48,34.55,34.3,34.49,288235.0,29.2937,29.3532,29.1408,29.3022,288235.0
2020-11-10 10:25:00,34.49,34.64,34.45,34.64,150905.0,29.3022,29.4297,29.2682,29.4297,150905.0
2020-11-10 10:30:00,34.63,34.64,34.39,34.51,222279.0,29.4212,29.4297,29.2173,29.3192,222279.0
2020-11-10 10:35:00,34.5,34.52,34.27,34.3,185558.0,29.3107,29.3277,29.1153,29.1408,185558.0
2020-11-10 10:40:00,34.3,34.42,34.23,34.39,387991.0,29.1408,29.2428,29.0813,29.2173,387991.0
2020-11-10 10:45:00,34.38,34.57,34.32,34.44,229736.0,29.2088,29.3702,29.1578,29.2598,229736.0
2020-11-10 10:50:00,34.44,34.5,34.07,34.12,327162.0,29.2598,29.3107,28.9454,28.9879,327162.0
2020-11-10 10:55:00,34.13,34.43,34.13,34.41,161823.0,28.9964,29.2513,28.9964,29.2343,161823.0
2020-11-10 11:00:00,34.41,34.59,34.38,34.58,116805.0,29.2343,29.3872,29.2088,29.3787,116805.0
2020-11-10 11:05:00,34.58,34.61,34.48,34.54,130582.0,29.3787,29.4042,29.2937,29.3447,130582.0
2020-11-10 11:10:00,34.53,34.58,34.44,34.55,104524.0,29.3362,29.3787,29.2598,29.3532,104524.0
2020-11-10 11:15:00,34.56,34.63,34.48,34.48,112610.0,29.3617,29.4212,29.2937,29.2937,112610.0
2020-11-10 11:20:00,34.49,34.49,34.34,34.36,124858.0,29.3022,29.3022,29.1748,29.1918,124858.0
2020-11-10 11:25:00,34.35,34.41,34.29,34.4,202879.0,29.1833,29.2343,29.1323,29.2258,202879.0
2020-11-10 11:30:00,34.4,34.43,34.26,34.38,199810.0,29.2258,29.2513,29.1068,29.2088,199810.0
2020-11-10 11:35:00,34.38,34.5,34.32,34.32,174434.0,29.2088,29.3107,29.1578,29.1578,174434.0
2020-11-10 11:40:00,34.33,34.38,34.24,34.3,213046.0,29.1663,29.2088,29.0898,29.1408,213046.0
2020-11-10 11:45:00,34.31,34.44,34.29,34.39,104943.0,29.1493,29.2598,29.1323,29.2173,104943.0
2020-11-10 11:50:00,34.39,34.58,34.37,34.55,121901.0,29.2173,29.3787,29.2003,29.3532,121901.0
2020-11-10 11:55:00,34.55,34.62,34.53,34.59,74487.0,29.3532,29.4127,29.3362,29.3872,74487.0
2020-11-10 12:00:00,34.59,34.6,34.45,34.48,103829.0,29.3872,29.3957,29.2682,29.2937,103829.0
2020-11-10 12:05:00,34.5,34.54,34.41,34.41,133364.0,29.3107,29.3447,29.2343,29.2343,133364.0
2020-11-10 12:10:00,34.41,34.6,34.4,34.59,79991.0,29.2343,29.3957,29.2258,29.3872,79991.0
2020-11-10 12:15:00,34.59,34.65,34.56,34.62,116125.0,29.3872,29.4382,29.3617,29.4127,116125.0
2020-11-10 12:20:00,34.62,34.69,34.57,34.58,133375.0,29.4127,29.4721,29.3702,29.3787,133375.0
2020-11-10 12:25:00,34.59,34.71,34.53,34.7,168567.0,29.3872,29.4891,29.3362,29.4806,168567.0
2020-11-10 12:30:00,34.69,34.73,34.5,34.55,140321.0,29.4721,29.5061,29.3107,29.3532,140321.0
2020-11-10 12:35:00,34.55,34.67,34.54,34.65,109146.0,29.3532,29.4552,29.3447,29.4382,109146.0
2020-11-10 12:40:00,34.65,34.69,34.61,34.66,174753.0,29.4382,29.4721,29.4042,29.4467,174753.0
2020-11-10 12:45:00,34.67,34.81,34.66,34.77,256759.0,29.4552,29.5741,29.4467,29.5401,256759.0
2020-11-10 12:50:00,34.77,34.86,34.74,34.84,185021.0,29.5401,29.6166,29.5146,29.5996,185021.0
2020-11-10 12:55:00,34.84,34.92,34.81,34.86,163266.0,29.5996,29.6676,29.5741,29.6166,163266.0
2020-11-10 13:00:00,34.86,34.87,34.65,34.69,123451.0,29.6166,29.6251,29.4382,29.4721,123451.0
2020-11-10 13:05:00,34.69,34.87,34.69,34.87,143333.0,29.4721,29.6251,29.4721,29.6251,143333.0
2020-11-10 13:10:00,34.86,34.94,34.84,34.9,129646.0,29.6166,29.6845,29.5996,29.6506,129646.0
2020-11-10 13:15:00,34.89,34.93,34.79,34.83,108711.0,29.6421,29.676,29.5571,29.5911,108711.0
2020-11-10 13:20:00,34.84,34.92,34.82,34.87,192783.0,29.5996,29.6676,29.5826,29.6251,192783.0
2020-11-10 13:25:00,34.87,34.91,34.81,34.9,283860.0,29.6251,29.6591,29.5741,29.6506,283860.0
2020-11-10 13:30:00,34.89,34.98,34.85,34.97,132596.0,29.6421,29.7185,29.6081,29.71,132596.0
2020-11-10 13:35:00,34.97,35.0,34.9,34.95,196669.0,29.71,29.7355,29.6506,29.693,196669.0
2020-11-10 13:40:00,34.95,34.98,34.91,34.95,191516.0,29.693,29.7185,29.6591,29.693,191516.0
2020-11-10 13:45:00,34.95,34.98,34.85,34.86,149299.0,29.693,29.7185,29.6081,29.6166,149299.0
2020-11-10 13:50:00,34.86,34.87,34.81,34.86,213942.0,29.6166,29.6251,29.5741,29.6166,213942.0
2020-11-10 13:55:00,34.86,35.03,34.85,35.01,197441.0,29.6166,29.761,29.6081,29.744,197441.0
2020-11-10 14:00:00,35.0,35.05,34.98,35.0,174853.0,29.7355,29.778,29.7185,29.7355,174853.0
2020-11-10 14:05:00,35.0,35.06,34.96,35.04,209544.0,29.7355,29.7865,29.7015,29.7695,209544.0
2020-11-10 14:10:00,35.04,35.1,34.99,35.01,190077.0,29.7695,29.8205,29.727,29.744,190077.0
2020-11-10 14:15:00,35.01,35.06,34.95,34.99,137479.0,29.744,29.7865,29.693,29.727,137479.0
2020-11-10 14:20:00,34.98,35.15,34.94,35.08,216667.0,29.7185,29.863,29.6845,29.8035,216667.0
2020-11-10 14:25:00,35.09,35.19,35.08,35.16,129852.0,29.812,29.8969,29.8035,29.8715,129852.0
2020-11-10 14:30:00,35.15,35.23,35.15,35.17,94207.0,29.863,29.9309,29.863,29.8799,94207.0
2020-11-10 14:35:00,35.17,35.19,35.07,35.08,152959.0,29.8799,29.8969,29.795,29.8035,152959.0
2020-11-10 14:40:00,35.07,35.09,34.98,35.06,182791.0,29.795,29.812,29.7185,29.7865,182791.0
2020-11-10 14:45:00,35.07,35.08,34.94,34.94,186040.0,29.795,29.8035,29.6845,29.6845,186040.0
2020-11-10 14:50:00,34.94,35.02,34.88,35.01,190917.0,29.6845,29.7525,29.6336,29.744,190917.0
2020-11-10 14:55:00,35.01,35.15,35.01,35.1,124448.0,29.744,29.863,29.744,29.8205,124448.0
2020-11-10 15:00:00,35.09,35.18,35.08,35.17,133078.0,29.812,29.8884,29.8035,29.8799,133078.0
2020-11-10 15:05:00,35.16,35.19,35.13,35.16,164724.0,29.8715,29.8969,29.846,29.8715,164724.0
2020-11-10 15:10:00,35.16,35.21,35.14,35.19,84194.0,29.8715,29.9139,29.8545,29.8969,84194.0
2020-11-10 15:15:00,35.19,35.28,35.19,35.23,111919.0,29.8969,29.9734,29.8969,29.9309,111919.0
2020-11-10 15:20:00,35.23,35.29,35.16,35.17,139785.0,29.9309,29.9819,29.8715,29.8799,139785.0
2020-11-10 15:25:00,35.17,35.21,35.13,35.19,163580.0,29.8799,29.9139,29.846,29.8969,163580.0
2020-11-10 15:30:00,35.19,35.3,35.16,35.3,152398.0,29.8969,29.9904,29.8715,29.9904,152398.0
2020-11-10 15:35:00,35.29,35.3,35.16,35.2,397281.0,29.9819,29.9904,29.8715,29.9054,397281.0
2020-11-10 15:40:00,35.2,35.3,35.19,35.23,206568.0,29.9054,29.9904,29.8969,29.9309,206568.0
2020-11-10 15:45:00,35.24,35.46,35.24,35.43,448039.0,29.9394,30.1263,29.9394,30.1008,448039.0
2020-11-10 15:50:00,35.43,35.45,35.29,35.4,501978.0,30.1008,30.1178,29.9819,30.0754,501978.0
2020-11-10 15:55:00,35.4,35.54,35.37,35.52,1505220.0,30.0754,30.1943,30.0499,30.1773,1505220.0
2020-11-11 09:30:00,35.96,36.13,35.78,35.97,866672.0,30.5511,30.6956,30.3982,30.5596,866672.0
2020-11-11 09:35:00,35.99,36.18,35.84,36.15,372311.0,30.5766,30.738,30.4492,30.7125,372311.0
2020-11-11 09:40:00,36.14,36.15,35.62,35.66,558533.0,30.704,30.7125,30.2623,30.2962,558533.0
2020-11-11 09:45:00,35.66,35.88,35.66,35.79,350267.0,30.2962,30.4832,30.2962,30.4067,350267.0
2020-11-11 09:50:00,35.79,36.0,35.71,35.99,231027.0,30.4067,30.5851,30.3387,30.5766,231027.0
2020-11-11 09:55:00,36.0,36.05,35.86,35.86,251483.0,30.5851,30.6276,30.4662,30.4662,251483.0
2020-11-11 10:00:00,35.85,35.96,35.76,35.94,216531.0,30.4577,30.5511,30.3812,30.5341,216531.0
2020-11-11 10:05:00,35.95,35.96,35.77,35.89,183716.0,30.5426,30.5511,30.3897,30.4917,183716.0
2020-11-11 10:10:00,35.88,36.11,35.86,36.0,229373.0,30.4832,30.6786,30.4662,30.5851,229373.0
2020-11-11 10:15:00,36.0,36.07,35.96,36.03,162155.0,30.5851,30.6446,30.5511,30.6106,162155.0
2020-11-11 10:20:00,36.03,36.2,35.99,36.02,245036.0,30.6106,30.755,30.5766,30.6021,245036.0
2020-11-11 10:25:00,36.02,36.14,35.99,36.1,165994.0,30.6021,30.704,30.5766,30.6701,165994.0
2020-11-11 10:30:00,36.11,36.15,36.05,36.11,151405.0,30.6786,30.7125,30.6276,30.6786,151405.0
2020-11-11 10:35:00,36.11,36.13,35.98,36.05,156257.0,30.6786,30.6956,30.5681,30.6276,156257.0
2020-11-11 10:40:00,36.04,36.06,35.95,36.02,172267.0,30.6191,30.6361,30.5426,30.6021,172267.0
2020-11-11 10:45:00,36.01,36.04,35.94,36.02,144431.0,30.5936,30.6191,30.5341,30.6021,144431.0
2020-11-11 10:50:00,36.01,36.06,35.87,35.94,385503.0,30.5936,30.6361,30.4747,30.5341,385503.0
2020-11-11 10:55:00,35.94,35.99,35.91,35.94,396994.0,30.5341,30.5766,30.5086,30.5341,396994.0
2020-11-11 11:00:00,35.94,36.0,35.91,35.91,404055.0,30.5341,30.5851,30.5086,30.5086,404055.0
2020-11-11 11:05:00,35.91,35.93,35.76,35.85,253096.0,30.5086,30.5256,30.3812,30.4577,253096.0
2020-11-11 11:10:00,35.84,35.84,35.65,35.74,137344.0,30.4492,30.4492,30.2878,30.3642,137344.0
2020-11-11 11:15:00,35.74,35.76,35.65,35.68,198793.0,30.3642,30.3812,30.2878,30.3132,198793.0
2020-11-11 11:20:00,35.68,35.79,35.68,35.75,128032.0,30.3132,30.4067,30.3132,30.3727,128032.0
2020-11-11 11:25:00,35.75,35.9,35.75,35.89,125459.0,30.3727,30.5001,30.3727,30.4917,125459.0
2020-11-11 11:30:00,35.89,35.92,35.76,35.77,151841.0,30.4917,30.5171,30.3812,30.3897,151841.0
2020-11-11 11:35:00,35.77,35.81,35.7,35.71,209637.0,30.3897,30.4237,30.3302,30.3387,209637.0
2020-11-11 11:40:00,35.71,35.72,35.6,35.61,139756.0,30.3387,30.3472,30.2453,30.2538,139756.0
2020-11-11 11:45:00,35.59,35.59,35.51,35.52,98126.0,30.2368,30.2368,30.1688,30.1773,98126.0
2020-11-11 11:50:00,35.52,35.54,35.44,35.47,140524.0,30.1773,30.1943,30.1093,30.1348,140524.0
2020-11-11 11:55:00,35.45,35.52,35.45,35.51,100614.0,30.1178,30.1773,30.1178,30.1688,100614.0
2020-11-11 12:00:00,35.5,35.52,35.47,35.52,107324.0,30.1603,30.1773,30.1348,30.1773,107324.0
2020-11-11 12:05:00,35.52,35.54,35.41,35.47,201869.0,30.1773,30.1943,30.0838,30.1348,201869.0
2020-11-11 12:10:00,35.48,35.48,35.26,35.29,114864.0,30.1433,30.1433,29.9564,29.9819,114864.0
2020-11-11 12:15:00,35.29,35.41,35.28,35.41,95255.0,29.9819,30.0838,29.9734,30.0838,95255.0
2020-11-11 12:20:00,35.4,35.43,35.3,35.3,184474.0,30.0754,30.1008,29.9904,29.9904,184474.0
2020-11-11 12:25:00,35.3,35.39,35.29,35.34,113838.0,29.9904,30.0669,29.9819,30.0244,113838.0
2020-11-11 12:30:00,35.34,35.35,35.3,35.31,71499.0,30.0244,30.0329,29.9904,29.9989,71499.0
2020-11-11 12:35:00,35.31,35.32,35.27,35.27,104523.0,29.9989,30.0074,29.9649,29.9649,104523.0
2020-11-11 12:40:00,35.27,35.34,35.26,35.33,78009.0,29.9649,30.0244,29.9564,30.0159,78009.0
2020-11-11 12:45:00,35.33,35.39,35.32,35.36,69089.0,30.0159,30.0669,30.0074,30.0414,69089.0
2020-11-11 12:50:00,35.36,35.42,35.33,35.41,89339.0,30.0414,30.0923,30.0159,30.0838,89339.0
2020-11-11 12:55:00,35.4,35.5,35.4,35.45,74751.0,30.0754,30.1603,30.0754,30.1178,74751.0
2020-11-11 13:00:00,35.46,35.48,35.41,35.43,124894.0,30.1263,30.1433,30.0838,30.1008,124894.0
2020-11-11 13:05:00,35.43,35.44,35.37,35.38,110574.0,30.1008,30.1093,30.0499,30.0584,110574.0
2020-11-11 13:10:00,35.38,35.39,35.34,35.37,111995.0,30.0584,30.0669,30.0244,30.0499,111995.0
2020-11-11 13:15:00,35.37,35.46,35.35,35.45,92719.0,30.0499,30.1263,30.0329,30.1178,92719.0
2020-11-11 13:20:00,35.46,35.55,35.46,35.5,69193.0,30.1263,30.2028,30.1263,30.1603,69193.0
2020-11-11 13:25:00,35.49,35.5,35.42,35.46,88835.0,30.1518,30.1603,30.0923,30.1263,88835.0
2020-11-11 13:30:00,35.45,35.55,35.4,35.54,117039.0,30.1178,30.2028,30.0754,30.1943,117039.0
2020-11-11 13:35:00,35.53,35.57,35.5,35.51,67493.0,30.1858,30.2198,30.1603,30.1688,67493.0
2020-11-11 13:40:00,35.5,35.55,35.49,35.51,76045.0,30.1603,30.2028,30.1518,30.1688,76045.0
2020-11-11 13:45:00,35.5,35.57,35.48,35.53,101702.0,30.1603,30.2198,30.1433,30.1858,101702.0
2020-11-11 13:50:00,35.54,35.59,35.49,35.57,90093.0,30.1943,30.2368,30.1518,30.2198,90093.0
2020-11-11 13:55:00,35.57,35.61,35.54,35.56,124661.0,30.2198,30.2538,30.1943,30.2113,124661.0
2020-11-11 14:00:00,35.57,35.62,35.51,35.61,96613.0,30.2198,30.2623,30.1688,30.2538,96613.0
2020-11-11 14:05:00,35.61,35.61,35.51,35.52,57328.0,30.2538,30.2538,30.1688,30.1773,57328.0
2020-11-11 14:10:00,35.52,35.6,35.51,35.59,100059.0,30.1773,30.2453,30.1688,30.2368,100059.0
2020-11-11 14:15:00,35.59,35.61,35.54,35.55,228289.0,30.2368,30.2538,30.1943,30.2028,228289.0
2020-11-11 14:20:00,35.54,35.57,35.5,35.53,98791.0,30.1943,30.2198,30.1603,30.1858,98791.0
2020-11-11 14:25:00,35.52,35.57,35.44,35.45,192463.0,30.1773,30.2198,30.1093,30.1178,192463.0
2020-11-11 14:30:00,35.45,35.52,35.42,35.47,165734.0,30.1178,30.1773,30.0923,30.1348,165734.0
2020-11-11 14:35:00,35.46,35.54,35.45,35.49,185917.0,30.1263,30.1943,30.1178,30.1518,185917.0
2020-11-11 14:40:00,35.49,35.5,35.34,35.4,153433.0,30.1518,30.1603,30.0244,30.0754,153433.0
2020-11-11 14:45:00,35.41,35.47,35.38,35.39,165678.0,30.0838,30.1348,30.0584,30.0669,165678.0
2020-11-11 14:50:00,35.4,35.49,35.34,35.45,268258.0,30.0754,30.1518,30.0244,30.1178,268258.0
2020-11-11 14:55:00,35.45,35.51,35.43,35.5,264778.0,30.1178,30.1688,30.1008,30.1603,264778.0
2020-11-11 15:00:00,35.51,35.55,35.46,35.47,345064.0,30.1688,30.2028,30.1263,30.1348,345064.0
2020-11-11 15:05:00,35.46,35.47,35.38,35.38,84188.0,30.1263,30.1348,30.0584,30.0584,84188.0
2020-11-11 15:10:00,35.38,35.41,35.33,35.37,113364.0,30.0584,30.0838,30.0159,30.0499,113364.0
2020-11-11 15:15:00,35.37,35.43,35.34,35.34,420960.0,30.0499,30.1008,30.0244,30.0244,420960.0
2020-11-11 15:20:00,35.34,35.35,35.18,35.2,131595.0,30.0244,30.0329,29.8884,29.9054,131595.0
2020-11-11 15:25:00,35.2,35.22,35.09,35.09,68218.0,29.9054,29.9224,29.812,29.812,68218.0
2020-11-11 15:30:00,35.1,35.16,35.06,35.13,166320.0,29.8205,29.8715,29.7865,29.846,166320.0
2020-11-11 15:35:00,35.13,35.14,35.07,35.09,150882.0,29.846,29.8545,29.795,29.812,150882.0
2020-11-11 15:40:00,35.1,35.15,35.06,35.14,166635.0,29.8205,29.863,29.7865,29.8545,166635.0
2020-11-11 15:45:00,35.13,35.2,35.1,35.2,165240.0,29.846,29.9054,29.8205,29.9054,165240.0
2020-11-11 15:50:00,35.2,35.32,35.2,35.32,176491.0,29.9054,30.0074,29.9054,30.0074,176491.0
2020-11-11 15:55:00,35.32,35.36,35.23,35.29,556389.0,30.0074,30.0414,29.9309,29.9819,556389.0
2020-11-12 09:30:00,34.6,34.96,34.43,34.81,289007.0,29.3957,29.7015,29.2513,29.5741,289007.0
2020-11-12 09:35:00,34.81,34.85,34.59,34.7,167461.0,29.5741,29.6081,29.3872,29.4806,167461.0
2020-11-12 09:40:00,34.69,34.72,34.5,34.55,115708.0,29.4721,29.4976,29.3107,29.3532,115708.0
2020-11-12 09:45:00,34.56,34.71,34.48,34.66,346292.0,29.3617,29.4891,29.2937,29.4467,346292.0
2020-11-12 09:50:00,34.66,34.67,34.52,34.61,185363.0,29.4467,29.4552,29.3277,29.4042,185363.0
2020-11-12 09:55:00,34.61,34.82,34.56,34.81,126340.0,29.4042,29.5826,29.3617,29.5741,126340.0
2020-11-12 10:00:00,34.8,34.9,34.7,34.88,108855.0,29.5656,29.6506,29.4806,29.6336,108855.0
2020-11-12 10:05:00,34.89,35.04,34.88,35.01,128846.0,29.6421,29.7695,29.6336,29.744,128846.0
2020-11-12 10:10:00,35.0,35.07,34.93,35.05,138736.0,29.7355,29.795,29.676,29.778,138736.0
2020-11-12 10:15:00,35.04,35.22,35.04,35.19,96453.0,29.7695,29.9224,29.7695,29.8969,96453.0
2020-11-12 10:20:00,35.19,35.2,34.93,34.93,173458.0,29.8969,29.9054,29.676,29.676,173458.0
2020-11-12 10:25:00,34.95,34.97,34.88,34.94,43547.0,29.693,29.71,29.6336,29.6845,43547.0
2020-11-12 10:30:00,34.95,35.0,34.91,34.94,46305.0,29.693,29.7355,29.6591,29.6845,46305.0
2020-11-12 10:35:00,34.95,35.06,34.93,35.02,77930.0,29.693,29.7865,29.676,29.7525,77930.0
2020-11-12 10:40:00,35.03,35.1,34.99,35.07,150312.0,29.761,29.8205,29.727,29.795,150312.0
2020-11-12 10:45:00,35.07,35.08,35.02,35.05,47590.0,29.795,29.8035,29.7525,29.778,47590.0
2020-11-12 10:50:00,35.05,35.1,34.99,35.08,62508.0,29.778,29.8205,29.727,29.8035,62508.0
2020-11-12 10:55:00,35.08,35.09,34.99,35.01,67193.0,29.8035,29.812,29.727,29.744,67193.0
2020-11-12 11:00:00,35.0,35.0,34.7,34.76,152051.0,29.7355,29.7355,29.4806,29.5316,152051.0
2020-11-12 11:05:00,34.75,34.88,34.74,34.82,138712.0,29.5231,29.6336,29.5146,29.5826,138712.0
2020-11-12 11:10:00,34.83,34.87,34.75,34.83,112987.0,29.5911,29.6251,29.5231,29.5911,112987.0
2020-11-12 11:15:00,34.84,34.88,34.81,34.84,109490.0,29.5996,29.6336,29.5741,29.5996,109490.0
2020-11-12 11:20:00,34.84,34.89,34.81,34.86,103648.0,29.5996,29.6421,29.5741,29.6166,103648.0
2020-11-12 11:25:00,34.86,34.88,34.73,34.73,51288.0,29.6166,29.6336,29.5061,29.5061,51288.0
2020-11-12 11:30:00,34.73,34.79,34.67,34.75,81855.0,29.5061,29.5571,29.4552,29.5231,81855.0
2020-11-12 11:35:00,34.76,34.8,34.72,34.77,58803.0,29.5316,29.5656,29.4976,29.5401,58803.0
2020-11-12 11:40:00,34.76,34.79,34.7,34.71,49662.0,29.5316,29.5571,29.4806,29.4891,49662.0
2020-11-12 11:45:00,34.71,34.76,34.7,34.7,49782.0,29.4891,29.5316,29.4806,29.4806,49782.0
2020-11-12 11:50:00,34.7,34.85,34.7,34.77,57111.0,29.4806,29.6081,29.4806,29.5401,57111.0
2020-11-12 11:55:00,34.76,34.76,34.67,34.74,64804.0,29.5316,29.5316,29.4552,29.5146,64804.0
2020-11-12 12:00:00,34.75,34.77,34.69,34.7,84102.0,29.5231,29.5401,29.4721,29.4806,84102.0
2020-11-12 12:05:00,34.7,34.71,34.64,34.68,64360.0,29.4806,29.4891,29.4297,29.4637,64360.0
2020-11-12 12:10:00,34.69,34.74,34.67,34.74,76848.0,29.4721,29.5146,29.4552,29.5146,76848.0
2020-11-12 12:15:00,34.73,34.8,34.73,34.76,81952.0,29.5061,29.5656,29.5061,29.5316,81952.0
2020-11-12 12:20:00,34.77,34.86,34.74,34.83,60295.0,29.5401,29.6166,29.5146,29.5911,60295.0
2020-11-12 12:25:00,34.82,34.84,34.68,34.69,118287.0,29.5826,29.5996,29.4637,29.4721,118287.0
2020-11-12 12:30:00,34.69,34.72,34.63,34.66,82429.0,29.4721,29.4976,29.4212,29.4467,82429.0
2020-11-12 12:35:00,34.65,34.66,34.52,34.53,75091.0,29.4382,29.4467,29.3277,29.3362,75091.0
2020-11-12 12:40:00,34.53,34.57,34.45,34.47,95401.0,29.3362,29.3702,29.2682,29.2852,95401.0
2020-11-12 12:45:00,34.47,34.51,34.36,34.37,132796.0,29.2852,29.3192,29.1918,29.2003,132796.0
2020-11-12 12:50:00,34.37,34.45,34.31,34.45,153977.0,29.2003,29.2682,29.1493,29.2682,153977.0
2020-11-12 12:55:00,34.44,34.46,34.39,34.45,120202.0,29.2598,29.2767,29.2173,29.2682,120202.0
2020-11-12 13:00:00,34.45,34.46,34.37,34.41,80764.0,29.2682,29.2767,29.2003,29.2343,80764.0
2020-11-12 13:05:00,34.41,34.41,34.31,34.37,54002.0,29.2343,29.2343,29.1493,29.2003,54002.0
2020-11-12 13:10:00,34.37,34.38,34.24,34.3,59835.0,29.2003,29.2088,29.0898,29.1408,59835.0
2020-11-12 13:15:00,34.3,34.3,34.13,34.23,80310.0,29.1408,29.1408,28.9964,29.0813,80310.0
2020-11-12 13:20:00,34.23,34.3,34.13,34.13,74985.0,29.0813,29.1408,28.9964,28.9964,74985.0
2020-11-12 13:25:00,34.14,34.22,34.12,34.17,73313.0,29.0049,29.0728,28.9879,29.0304,73313.0
2020-11-12 13:30:00,34.18,34.31,34.18,34.23,69804.0,29.0389,29.1493,29.0389,29.0813,69804.0
2020-11-12 13:35:00,34.23,34.3,34.17,34.28,50606.0,29.0813,29.1408,29.0304,29.1238,50606.0
2020-11-12 13:40:00,34.28,34.37,34.27,34.28,55529.0,29.1238,29.2003,29.1153,29.1238,55529.0
2020-11-12 13:45:00,34.27,34.28,34.2,34.27,43262.0,29.1153,29.1238,29.0559,29.1153,43262.0
2020-11-12 13:50:00,34.27,34.34,34.24,34.27,41466.0,29.1153,29.1748,29.0898,29.1153,41466.0
2020-11-12 13:55:00,34.26,34.31,34.24,34.29,27065.0,29.1068,29.1493,29.0898,29.1323,27065.0
2020-11-12 14:00:00,34.28,34.32,34.22,34.22,23673.0,29.1238,29.1578,29.0728,29.0728,23673.0
2020-11-12 14:05:00,34.23,34.25,34.07,34.07,55756.0,29.0813,29.0983,28.9454,28.9454,55756.0
2020-11-12 14:10:00,34.08,34.12,33.97,33.98,98679.0,28.9539,28.9879,28.8604,28.8689,98679.0
2020-11-12 14:15:00,33.97,34.01,33.88,33.9,47892.0,28.8604,28.8944,28.784,28.801,47892.0
2020-11-12 14:20:00,33.89,33.96,33.83,33.85,70711.0,28.7925,28.8519,28.7415,28.7585,70711.0
2020-11-12 14:25:00,33.86,33.9,33.81,33.85,60705.0,28.767,28.801,28.7245,28.7585,60705.0
2020-11-12 14:30:00,33.87,34.0,33.85,33.87,84961.0,28.7755,28.8859,28.7585,28.7755,84961.0
2020-11-12 14:35:00,33.87,33.9,33.79,33.79,52002.0,28.7755,28.801,28.7075,28.7075,52002.0
2020-11-12 14:40:00,33.79,33.8,33.6,33.63,69463.0,28.7075,28.716,28.5461,28.5716,69463.0
2020-11-12 14:45:00,33.61,33.67,33.6,33.65,98783.0,28.5546,28.6056,28.5461,28.5886,98783.0
2020-11-12 14:50:00,33.65,33.7,33.6,33.65,132403.0,28.5886,28.6311,28.5461,28.5886,132403.0
2020-11-12 14:55:00,33.65,33.76,33.63,33.72,82888.0,28.5886,28.682,28.5716,28.648,82888.0
2020-11-12 15:00:00,33.7,33.74,33.66,33.7,97907.0,28.6311,28.665,28.5971,28.6311,97907.0
2020-11-12 15:05:00,33.7,33.74,33.67,33.72,157054.0,28.6311,28.665,28.6056,28.648,157054.0
2020-11-12 15:10:00,33.71,33.8,33.7,33.79,58053.0,28.6396,28.716,28.6311,28.7075,58053.0
2020-11-12 15:15:00,33.8,33.92,33.79,33.9,81735.0,28.716,28.818,28.7075,28.801,81735.0
2020-11-12 15:20:00,33.9,33.96,33.88,33.95,53423.0,28.801,28.8519,28.784,28.8435,53423.0
2020-11-12 15:25:00,33.95,33.95,33.88,33.92,108630.0,28.8435,28.8435,28.784,28.818,108630.0
2020-11-12 15:30:00,33.93,33.94,33.86,33.88,230407.0,28.8265,28.835,28.767,28.784,230407.0
2020-11-12 15:35:00,33.88,33.94,33.82,33.92,156786.0,28.784,28.835,28.733,28.818,156786.0
2020-11-12 15:40:00,33.93,33.96,33.89,33.94,167725.0,28.8265,28.8519,28.7925,28.835,167725.0
2020-11-12 15:45:00,33.94,33.95,33.78,33.84,199447.0,28.835,28.8435,28.699,28.75,199447.0
2020-11-12 15:50:00,33.84,34.05,33.84,34.04,182323.0,28.75,28.9284,28.75,28.9199,182323.0
2020-11-12 15:55:00,34.04,34.13,34.0,34.01,643611.0,28.9199,28.9964,28.8859,28.8944,643611.0
2020-11-13 09:30:00,34.35,34.7,34.25,34.5,161946.0,29.1833,29.4806,29.0983,29.3107,161946.0
2020-11-13 09:35:00,34.49,34.55,34.28,34.42,72201.0,29.3022,29.3532,29.1238,29.2428,72201.0
2020-11-13 09:40:00,34.41,34.59,34.37,34.45,95374.0,29.2343,29.3872,29.2003,29.2682,95374.0
2020-11-13 09:45:00,34.45,34.56,34.36,34.54,107772.0,29.2682,29.3617,29.1918,29.3447,107772.0
2020-11-13 09:50:00,34.54,34.6,34.38,34.47,74824.0,29.3447,29.3957,29.2088,29.2852,74824.0
2020-11-13 09:55:00,34.47,34.62,34.44,34.57,151105.0,29.2852,29.4127,29.2598,29.3702,151105.0
2020-11-13 10:00:00,34.57,34.77,34.56,34.75,170174.0,29.3702,29.5401,29.3617,29.5231,170174.0
2020-11-13 10:05:00,34.74,34.84,34.64,34.8,148099.0,29.5146,29.5996,29.4297,29.5656,148099.0
2020-11-13 10:10:00,34.8,34.91,34.57,34.6,199212.0,29.5656,29.6591,29.3702,29.3957,199212.0
2020-11-13 10:15:00,34.59,34.7,34.52,34.69,157307.0,29.3872,29.4806,29.3277,29.4721,157307.0
2020-11-13 10:20:00,34.69,34.82,34.64,34.76,75452.0,29.4721,29.5826,29.4297,29.5316,75452.0
2020-11-13 10:25:00,34.77,34.79,34.69,34.73,62737.0,29.5401,29.5571,29.4721,29.5061,62737.0
2020-11-13 10:30:00,34.74,34.76,34.63,34.65,66219.0,29.5146,29.5316,29.4212,29.4382,66219.0
2020-11-13 10:35:00,34.64,34.68,34.54,34.58,85741.0,29.4297,29.4637,29.3447,29.3787,85741.0
2020-11-13 10:40:00,34.58,34.73,34.57,34.66,65028.0,29.3787,29.5061,29.3702,29.4467,65028.0
2020-11-13 10:45:00,34.65,34.7,34.62,34.65,44601.0,29.4382,29.4806,29.4127,29.4382,44601.0
2020-11-13 10:50:00,34.66,34.72,34.65,34.66,31351.0,29.4467,29.4976,29.4382,29.4467,31351.0
2020-11-13 10:55:00,34.67,34.67,34.49,34.5,62187.0,29.4552,29.4552,29.3022,29.3107,62187.0
2020-11-13 11:00:00,34.5,34.57,34.47,34.5,58183.0,29.3107,29.3702,29.2852,29.3107,58183.0
2020-11-13 11:05:00,34.5,34.52,34.38,34.44,58864.0,29.3107,29.3277,29.2088,29.2598,58864.0
2020-11-13 11:10:00,34.43,34.46,34.4,34.45,82949.0,29.2513,29.2767,29.2258,29.2682,82949.0
2020-11-13 11:15:00,34.46,34.47,34.34,34.4,81279.0,29.2767,29.2852,29.1748,29.2258,81279.0
2020-11-13 11:20:00,34.4,34.46,34.37,34.44,208979.0,29.2258,29.2767,29.2003,29.2598,208979.0
2020-11-13 11:25:00,34.44,34.65,34.39,34.64,95736.0,29.2598,29.4382,29.2173,29.4297,95736.0
2020-11-13 11:30:00,34.63,34.66,34.6,34.62,89860.0,29.4212,29.4467,29.3957,29.4127,89860.0
2020-11-13 11:35:00,34.63,34.63,34.47,34.55,45856.0,29.4212,29.4212,29.2852,29.3532,45856.0
2020-11-13 11:40:00,34.55,34.61,34.51,34.6,56131.0,29.3532,29.4042,29.3192,29.3957,56131.0
2020-11-13 11:45:00,34.59,34.63,34.56,34.57,36699.0,29.3872,29.4212,29.3617,29.3702,36699.0
2020-11-13 11:50:00,34.57,34.59,34.51,34.54,46151.0,29.3702,29.3872,29.3192,29.3447,46151.0
2020-11-13 11:55:00,34.53,34.56,34.49,34.5,46387.0,29.3362,29.3617,29.3022,29.3107,46387.0
2020-11-13 12:00:00,34.5,34.55,34.49,34.51,38979.0,29.3107,29.3532,29.3022,29.3192,38979.0
2020-11-13 12:05:00,34.51,34.54,34.42,34.45,56413.0,29.3192,29.3447,29.2428,29.2682,56413.0
2020-11-13 12:10:00,34.44,34.5,34.4,34.47,80478.0,29.2598,29.3107,29.2258,29.2852,80478.0
2020-11-13 12:15:00,34.47,34.53,34.46,34.51,57005.0,29.2852,29.3362,29.2767,29.3192,57005.0
2020-11-13 12:20:00,34.5,34.54,34.49,34.52,92102.0,29.3107,29.3447,29.3022,29.3277,92102.0
2020-11-13 12:25:00,34.53,34.61,34.51,34.59,198838.0,29.3362,29.4042,29.3192,29.3872,198838.0
2020-11-13 12:30:00,34.59,34.67,34.58,34.66,80575.0,29.3872,29.4552,29.3787,29.4467,80575.0
2020-11-13 12:35:00,34.66,34.7,34.63,34.64,91272.0,29.4467,29.4806,29.4212,29.4297,91272.0
2020-11-13 12:40:00,34.65,34.65,34.56,34.57,57832.0,29.4382,29.4382,29.3617,29.3702,57832.0
2020-11-13 12:45:00,34.57,34.66,34.55,34.66,70949.0,29.3702,29.4467,29.3532,29.4467,70949.0
2020-11-13 12:50:00,34.67,34.73,34.64,34.7,86069.0,29.4552,29.5061,29.4297,29.4806,86069.0
2020-11-13 12:55:00,34.7,34.72,34.67,34.7,30594.0,29.4806,29.4976,29.4552,29.4806,30594.0
2020-11-13 13:00:00,34.71,34.74,34.67,34.71,68821.0,29.4891,29.5146,29.4552,29.4891,68821.0
2020-11-13 13:05:00,34.72,34.79,34.71,34.79,70675.0,29.4976,29.5571,29.4891,29.5571,70675.0
2020-11-13 13:10:00,34.79,34.79,34.71,34.73,84206.0,29.5571,29.5571,29.4891,29.5061,84206.0
2020-11-13 13:15:00,34.72,34.79,34.7,34.79,133307.0,29.4976,29.5571,29.4806,29.5571,133307.0
2020-11-13 13:20:00,34.78,34.81,34.73,34.77,106774.0,29.5486,29.5741,29.5061,29.5401,106774.0
2020-11-13 13:25:00,34.78,34.84,34.77,34.82,58420.0,29.5486,29.5996,29.5401,29.5826,58420.0
2020-11-13 13:30:00,34.83,34.84,34.76,34.8,66710.0,29.5911,29.5996,29.5316,29.5656,66710.0
2020-11-13 13:35:00,34.8,34.89,34.79,34.88,65528.0,29.5656,29.6421,29.5571,29.6336,65528.0
2020-11-13 13:40:00,34.88,34.96,34.88,34.91,64177.0,29.6336,29.7015,29.6336,29.6591,64177.0
2020-11-13 13:45:00,34.92,34.95,34.85,34.92,115389.0,29.6676,29.693,29.6081,29.6676,115389.0
2020-11-13 13:50:00,34.91,35.0,34.88,34.98,152819.0,29.6591,29.7355,29.6336,29.7185,152819.0
2020-11-13 13:55:00,34.98,35.01,34.93,34.94,109077.0,29.7185,29.744,29.676,29.6845,109077.0
2020-11-13 14:00:00,34.94,35.01,34.94,34.97,71250.0,29.6845,29.744,29.6845,29.71,71250.0
2020-11-13 14:05:00,34.97,34.99,34.93,34.97,52716.0,29.71,29.727,29.676,29.71,52716.0
2020-11-13 14:10:00,34.98,35.0,34.94,34.95,38961.0,29.7185,29.7355,29.6845,29.693,38961.0
2020-11-13 14:15:00,34.96,35.05,34.94,35.04,92174.0,29.7015,29.778,29.6845,29.7695,92174.0
2020-11-13 14:20:00,35.04,35.11,35.03,35.06,127134.0,29.7695,29.829,29.761,29.7865,127134.0
2020-11-13 14:25:00,35.07,35.13,35.03,35.13,206096.0,29.795,29.846,29.761,29.846,206096.0
2020-11-13 14:30:00,35.13,35.22,35.12,35.2,92296.0,29.846,29.9224,29.8375,29.9054,92296.0
2020-11-13 14:35:00,35.19,35.28,35.15,35.24,190295.0,29.8969,29.9734,29.863,29.9394,190295.0
2020-11-13 14:40:00,35.24,35.25,35.18,35.19,61989.0,29.9394,29.9479,29.8884,29.8969,61989.0
2020-11-13 14:45:00,35.19,35.22,35.12,35.15,112168.0,29.8969,29.9224,29.8375,29.863,112168.0
2020-11-13 14:50:00,35.15,35.29,35.14,35.29,140982.0,29.863,29.9819,29.8545,29.9819,140982.0
2020-11-13 14:55:00,35.28,35.42,35.26,35.32,137597.0,29.9734,30.0923,29.9564,30.0074,137597.0
2020-11-13 15:00:00,35.32,35.45,35.28,35.39,129755.0,30.0074,30.1178,29.9734,30.0669,129755.0
2020-11-13 15:05:00,35.39,35.41,35.26,35.28,142212.0,30.0669,30.0838,29.9564,29.9734,142212.0
2020-11-13 15:10:00,35.28,35.35,35.27,35.34,235384.0,29.9734,30.0329,29.9649,30.0244,235384.0
2020-11-13 15:15:00,35.34,35.38,35.29,35.31,144527.0,30.0244,30.0584,29.9819,29.9989,144527.0
2020-11-13 15:20:00,35.31,35.33,35.28,35.29,170934.0,29.9989,30.0159,29.9734,29.9819,170934.0
2020-11-13 15:25:00,35.29,35.34,35.27,35.3,243528.0,29.9819,30.0244,29.9649,29.9904,243528.0
2020-11-13 15:30:00,35.3,35.45,35.29,35.43,239590.0,29.9904,30.1178,29.9819,30.1008,239590.0
2020-11-13 15:35:00,35.43,35.47,35.4,35.45,155698.0,30.1008,30.1348,30.0754,30.1178,155698.0
2020-11-13 15:40:00,35.46,35.56,35.45,35.5,237682.0,30.1263,30.2113,30.1178,30.1603,237682.0
2020-11-13 15:45:00,35.49,35.53,35.44,35.45,252633.0,30.1518,30.1858,30.1093,30.1178,252633.0
2020-11-13 15:50:00,35.45,35.49,35.36,35.39,292589.0,30.1178,30.1518,30.0414,30.0669,292589.0
2020-11-13 15:55:00,35.39,35.45,35.35,35.36,686228.0,30.0669,30.1178,30.0329,30.0414,686228.0
2020-11-16 09:30:00,36.95,37.08,36.7,37.05,489525.0,31.3922,31.5027,31.1798,31.4772,489525.0
2020-11-16 09:35:00,37.05,37.09,36.69,36.69,238468.0,31.4772,31.5112,31.1713,31.1713,238468.0
2020-11-16 09:40:00,36.69,36.7,36.4,36.6,234421.0,31.1713,31.1798,30.9249,31.0949,234421.0
2020-11-16 09:45:00,36.58,36.8,36.55,36.75,242867.0,31.0779,31.2648,31.0524,31.2223,242867.0
2020-11-16 09:50:00,36.75,36.81,36.6,36.7,279523.0,31.2223,31.2733,31.0949,31.1798,279523.0
2020-11-16 09:55:00,36.7,36.98,36.62,36.98,244198.0,31.1798,31.4177,31.1118,31.4177,244198.0
2020-11-16 10:00:00,36.97,37.26,36.94,37.24,300420.0,31.4092,31.6556,31.3837,31.6386,300420.0
2020-11-16 10:05:00,37.24,37.37,37.15,37.33,277220.0,31.6386,31.749,31.5621,31.7151,277220.0
2020-11-16 10:10:00,37.33,37.42,37.3,37.35,148035.0,31.7151,31.7915,31.6896,31.732,148035.0
2020-11-16 10:15:00,37.35,37.55,37.34,37.55,305899.0,31.732,31.902,31.7236,31.902,305899.0
2020-11-16 10:20:00,37.54,37.61,37.35,37.38,265615.0,31.8935,31.9529,31.732,31.7575,265615.0
2020-11-16 10:25:00,37.37,37.41,37.24,37.26,162206.0,31.749,31.783,31.6386,31.6556,162206.0
2020-11-16 10:30:00,37.26,37.38,37.21,37.34,170141.0,31.6556,31.7575,31.6131,31.7236,170141.0
2020-11-16 10:35:00,37.33,37.34,37.16,37.26,119791.0,31.7151,31.7236,31.5706,31.6556,119791.0
2020-11-16 10:40:00,37.26,37.29,37.12,37.16,122950.0,31.6556,31.6811,31.5366,31.5706,122950.0
2020-11-16 10:45:00,37.16,37.2,37.06,37.09,103883.0,31.5706,31.6046,31.4857,31.5112,103883.0
2020-11-16 10:50:00,37.09,37.09,36.98,37.03,108395.0,31.5112,31.5112,31.4177,31.4602,108395.0
2020-11-16 10:55:00,37.02,37.14,36.99,37.12,197217.0,31.4517,31.5536,31.4262,31.5366,197217.0
2020-11-16 11:00:00,37.12,37.27,37.03,37.24,98992.0,31.5366,31.6641,31.4602,31.6386,98992.0
2020-11-16 11:05:00,37.24,37.27,37.0,37.03,103707.0,31.6386,31.6641,31.4347,31.4602,103707.0
2020-11-16 11:10:00,37.02,37.05,36.9,36.97,128304.0,31.4517,31.4772,31.3497,31.4092,128304.0
2020-11-16 11:15:00,36.97,37.14,36.97,37.12,73669.0,31.4092,31.5536,31.4092,31.5366,73669.0
2020-11-16 11:20:00,37.13,37.19,37.04,37.05,74916.0,31.5451,31.5961,31.4687,31.4772,74916.0
2020-11-16 11:25:00,37.05,37.12,36.99,37.07,139851.0,31.4772,31.5366,31.4262,31.4942,139851.0
2020-11-16 11:30:00,37.06,37.15,37.03,37.14,124936.0,31.4857,31.5621,31.4602,31.5536,124936.0
2020-11-16 11:35:00,37.14,37.16,37.06,37.14,89601.0,31.5536,31.5706,31.4857,31.5536,89601.0
2020-11-16 11:40:00,37.13,37.18,37.12,37.15,114307.0,31.5451,31.5876,31.5366,31.5621,114307.0
2020-11-16 11:45:00,37.16,37.27,37.12,37.25,86939.0,31.5706,31.6641,31.5366,31.6471,86939.0
2020-11-16 11:50:00,37.25,37.3,37.15,37.16,102282.0,31.6471,31.6896,31.5621,31.5706,102282.0
2020-11-16 11:55:00,37.16,37.23,37.1,37.12,60095.0,31.5706,31.6301,31.5197,31.5366,60095.0
2020-11-16 12:00:00,37.12,37.26,37.08,37.18,249695.0,31.5366,31.6556,31.5027,31.5876,249695.0
2020-11-16 12:05:00,37.17,37.26,37.11,37.25,134972.0,31.5791,31.6556,31.5281,31.6471,134972.0
2020-11-16 12:10:00,37.25,37.25,37.05,37.12,105681.0,31.6471,31.6471,31.4772,31.5366,105681.0
2020-11-16 12:15:00,37.13,37.15,37.08,37.09,68985.0,31.5451,31.5621,31.5027,31.5112,68985.0
2020-11-16 12:20:00,37.09,37.17,37.09,37.16,107568.0,31.5112,31.5791,31.5112,31.5706,107568.0
2020-11-16 12:25:00,37.16,37.21,37.14,37.19,125680.0,31.5706,31.6131,31.5536,31.5961,125680.0
2020-11-16 12:30:00,37.19,37.31,37.19,37.3,132506.0,31.5961,31.6981,31.5961,31.6896,132506.0
2020-11-16 12:35:00,37.3,37.34,37.25,37.27,114294.0,31.6896,31.7236,31.6471,31.6641,114294.0
2020-11-16 12:40:00,37.28,37.3,37.23,37.29,77196.0,31.6726,31.6896,31.6301,31.6811,77196.0
2020-11-16 12:45:00,37.28,37.31,37.18,37.27,97343.0,31.6726,31.6981,31.5876,31.6641,97343.0
2020-11-16 12:50:00,37.29,37.32,37.25,37.25,103789.0,31.6811,31.7066,31.6471,31.6471,103789.0
2020-11-16 12:55:00,37.25,37.37,37.24,37.3,123223.0,31.6471,31.749,31.6386,31.6896,123223.0
2020-11-16 13:00:00,37.3,37.32,37.22,37.26,80338.0,31.6896,31.7066,31.6216,31.6556,80338.0
2020-11-16 13:05:00,37.26,37.32,37.25,37.3,87954.0,31.6556,31.7066,31.6471,31.6896,87954.0
2020-11-16 13:10:00,37.3,37.33,37.25,37.33,88030.0,31.6896,31.7151,31.6471,31.7151,88030.0
2020-11-16 13:15:00,37.33,37.35,37.28,37.32,128109.0,31.7151,31.732,31.6726,31.7066,128109.0
2020-11-16 13:20:00,37.32,37.37,37.29,37.33,115096.0,31.7066,31.749,31.6811,31.7151,115096.0
2020-11-16 13:25:00,37.34,37.4,37.32,37.36,186321.0,31.7236,31.7745,31.7066,31.7405,186321.0
2020-11-16 13:30:00,37.36,37.37,37.29,37.36,131822.0,31.7405,31.749,31.6811,31.7405,131822.0
2020-11-16 13:35:00,37.37,37.41,37.32,37.36,115807.0,31.749,31.783,31.7066,31.7405,115807.0
2020-11-16 13:40:00,37.35,37.36,37.25,37.33,256965.0,31.732,31.7405,31.6471,31.7151,256965.0
2020-11-16 13:45:00,37.32,37.46,37.31,37.4,158582.0,31.7066,31.8255,31.6981,31.7745,158582.0
2020-11-16 13:50:00,37.41,37.45,37.37,37.41,105394.0,31.783,31.817,31.749,31.783,105394.0
2020-11-16 13:55:00,37.41,37.46,37.34,37.36,89314.0,31.783,31.8255,31.7236,31.7405,89314.0
2020-11-16 14:00:00,37.35,37.42,37.33,37.42,149286.0,31.732,31.7915,31.7151,31.7915,149286.0
2020-11-16 14:05:00,37.41,37.57,37.41,37.55,149644.0,31.783,31.919,31.783,31.902,149644.0
2020-11-16 14:10:00,37.54,37.63,37.53,37.57,157881.0,31.8935,31.9699,31.885,31.919,157881.0
2020-11-16 14:15:00,37.57,37.57,37.49,37.51,97995.0,31.919,31.919,31.851,31.868,97995.0
2020-11-16 14:20:00,37.51,37.53,37.49,37.51,89274.0,31.868,31.885,31.851,31.868,89274.0
2020-11-16 14:25:00,37.51,37.6,37.49,37.58,181925.0,31.868,31.9444,31.851,31.9275,181925.0
2020-11-16 14:30:00,37.59,37.65,37.58,37.63,172730.0,31.9359,31.9869,31.9275,31.9699,172730.0
2020-11-16 14:35:00,37.62,37.65,37.56,37.63,179919.0,31.9614,31.9869,31.9105,31.9699,179919.0
2020-11-16 14:40:00,37.63,37.73,37.62,37.7,198633.0,31.9699,32.0549,31.9614,32.0294,198633.0
2020-11-16 14:45:00,37.71,37.73,37.62,37.66,191321.0,32.0379,32.0549,31.9614,31.9954,191321.0
2020-11-16 14:50:00,37.66,37.79,37.65,37.78,99205.0,31.9954,32.1059,31.9869,32.0974,99205.0
2020-11-16 14:55:00,37.78,37.93,37.77,37.9,200168.0,32.0974,32.2248,32.0889,32.1993,200168.0
2020-11-16 15:00:00,37.9,37.9,37.68,37.75,169344.0,32.1993,32.1993,32.0124,32.0719,169344.0
2020-11-16 15:05:00,37.75,37.79,37.7,37.76,270808.0,32.0719,32.1059,32.0294,32.0804,270808.0
2020-11-16 15:10:00,37.76,37.76,37.64,37.65,267279.0,32.0804,32.0804,31.9784,31.9869,267279.0
2020-11-16 15:15:00,37.66,37.7,37.62,37.68,266701.0,31.9954,32.0294,31.9614,32.0124,266701.0
2020-11-16 15:20:00,37.68,37.71,37.65,37.7,208206.0,32.0124,32.0379,31.9869,32.0294,208206.0
2020-11-16 15:25:00,37.7,37.75,37.61,37.64,385946.0,32.0294,32.0719,31.9529,31.9784,385946.0
2020-11-16 15:30:00,37.64,37.73,37.63,37.69,172894.0,31.9784,32.0549,31.9699,32.0209,172894.0
2020-11-16 15:35:00,37.69,37.72,37.64,37.7,273215.0,32.0209,32.0464,31.9784,32.0294,273215.0
2020-11-16 15:40:00,37.7,37.84,37.69,37.83,284712.0,32.0294,32.1483,32.0209,32.1398,284712.0
2020-11-16 15:45:00,37.83,37.97,37.83,37.93,375285.0,32.1398,32.2588,32.1398,32.2248,375285.0
2020-11-16 15:50:00,37.92,37.98,37.89,37.96,577590.0,32.2163,32.2673,32.1908,32.2503,577590.0
2020-11-16 15:55:00,37.96,38.13,37.91,38.11,1623135.0,32.2503,32.3947,32.2078,32.3777,1623135.0
2020-11-17 09:30:00,37.52,37.75,37.33,37.48,377865.0,31.8765,32.0719,31.7151,31.8425,377865.0
2020-11-17 09:35:00,37.47,37.48,37.31,37.39,315996.0,31.834,31.8425,31.6981,31.766,315996.0
2020-11-17 09:40:00,37.38,37.45,37.29,37.41,153300.0,31.7575,31.817,31.6811,31.783,153300.0
2020-11-17 09:45:00,37.42,37.57,37.35,37.48,132556.0,31.7915,31.919,31.732,31.8425,132556.0
2020-11-17 09:50:00,37.47,37.51,37.29,37.31,172729.0,31.834,31.868,31.6811,31.6981,172729.0
2020-11-17 09:55:00,37.31,37.43,37.23,37.29,318031.0,31.6981,31.8,31.6301,31.6811,318031.0
2020-11-17 10:00:00,37.28,37.33,37.25,37.29,202528.0,31.6726,31.7151,31.6471,31.6811,202528.0
2020-11-17 10:05:00,37.28,37.37,37.25,37.36,182122.0,31.6726,31.749,31.6471,31.7405,182122.0
2020-11-17 10:10:00,37.36,37.55,37.36,37.54,87289.0,31.7405,31.902,31.7405,31.8935,87289.0
2020-11-17 10:15:00,37.55,37.71,37.53,37.64,87464.0,31.902,32.0379,31.885,31.9784,87464.0
2020-11-17 10:20:00,37.64,37.77,37.58,37.72,213123.0,31.9784,32.0889,31.9275,32.0464,213123.0
2020-11-17 10:25:00,37.72,37.8,37.67,37.77,70618.0,32.0464,32.1144,32.0039,32.0889,70618.0
2020-11-17 10:30:00,37.78,37.92,37.68,37.9,264159.0,32.0974,32.2163,32.0124,32.1993,264159.0
2020-11-17 10:35:00,37.89,37.99,37.85,37.85,140171.0,32.1908,32.2758,32.1568,32.1568,140171.0
2020-11-17 10:40:00,37.86,37.88,37.76,37.85,63830.0,32.1653,32.1823,32.0804,32.1568,63830.0
2020-11-17 10:45:00,37.85,37.89,37.8,37.84,79931.0,32.1568,32.1908,32.1144,32.1483,79931.0
2020-11-17 10:50:00,37.83,38.05,37.82,38.04,133407.0,32.1398,32.3268,32.1314,32.3183,133407.0
2020-11-17 10:55:00,38.05,38.25,37.98,38.19,217601.0,32.3268,32.4967,32.2673,32.4457,217601.0
2020-11-17 11:00:00,38.19,38.33,38.1,38.32,187659.0,32.4457,32.5646,32.3692,32.5561,187659.0
2020-11-17 11:05:00,38.32,38.4,38.22,38.38,151533.0,32.5561,32.6241,32.4712,32.6071,151533.0
2020-11-17 11:10:00,38.39,38.5,38.33,38.42,131958.0,32.6156,32.7091,32.5646,32.6411,131958.0
2020-11-17 11:15:00,38.42,38.54,38.37,38.51,206252.0,32.6411,32.7431,32.5986,32.7176,206252.0
2020-11-17 11:20:00,38.51,38.82,38.5,38.82,298241.0,32.7176,32.9809,32.7091,32.9809,298241.0
2020-11-17 11:25:00,38.82,38.9,38.69,38.9,255141.0,32.9809,33.0489,32.8705,33.0489,255141.0
2020-11-17 11:30:00,38.91,39.02,38.9,38.95,382952.0,33.0574,33.1509,33.0489,33.0914,382952.0
2020-11-17 11:35:00,38.94,38.98,38.87,38.95,146622.0,33.0829,33.1169,33.0234,33.0914,146622.0
2020-11-17 11:40:00,38.96,38.99,38.78,38.84,247647.0,33.0999,33.1254,32.947,32.9979,247647.0
2020-11-17 11:45:00,38.85,38.86,38.67,38.81,120828.0,33.0064,33.0149,32.8535,32.9724,120828.0
2020-11-17 11:50:00,38.81,38.85,38.65,38.7,97770.0,32.9724,33.0064,32.8365,32.879,97770.0
2020-11-17 11:55:00,38.69,38.82,38.68,38.77,179024.0,32.8705,32.9809,32.862,32.9385,179024.0
2020-11-17 12:00:00,38.77,38.99,38.76,38.9,213981.0,32.9385,33.1254,32.93,33.0489,213981.0
2020-11-17 12:05:00,38.89,38.92,38.68,38.68,151728.0,33.0404,33.0659,32.862,32.862,151728.0
2020-11-17 12:10:00,38.68,38.79,38.58,38.78,105336.0,32.862,32.9555,32.777,32.947,105336.0
2020-11-17 12:15:00,38.78,38.92,38.75,38.86,127099.0,32.947,33.0659,32.9215,33.0149,127099.0
2020-11-17 12:20:00,38.85,39.13,38.84,39.12,120024.0,33.0064,33.2443,32.9979,33.2358,120024.0
2020-11-17 12:25:00,39.12,39.12,38.97,39.0,44728.0,33.2358,33.2358,33.1084,33.1339,44728.0
2020-11-17 12:30:00,39.0,39.02,38.89,38.91,64524.0,33.1339,33.1509,33.0404,33.0574,64524.0
2020-11-17 12:35:00,38.9,38.93,38.85,38.86,65747.0,33.0489,33.0744,33.0064,33.0149,65747.0
2020-11-17 12:40:00,38.86,38.91,38.79,38.82,48386.0,33.0149,33.0574,32.9555,32.9809,48386.0
2020-11-17 12:45:00,38.82,38.83,38.7,38.73,41389.0,32.9809,32.9894,32.879,32.9045,41389.0
2020-11-17 12:50:00,38.73,38.75,38.69,38.74,50818.0,32.9045,32.9215,32.8705,32.913,50818.0
2020-11-17 12:55:00,38.73,38.75,38.62,38.7,57604.0,32.9045,32.9215,32.811,32.879,57604.0
2020-11-17 13:00:00,38.7,38.75,38.67,38.69,49563.0,32.879,32.9215,32.8535,32.8705,49563.0
2020-11-17 13:05:00,38.69,38.7,38.56,38.59,45527.0,32.8705,32.879,32.76,32.7855,45527.0
2020-11-17 13:10:00,38.58,38.61,38.53,38.59,58826.0,32.777,32.8025,32.7346,32.7855,58826.0
2020-11-17 13:15:00,38.6,38.68,38.59,38.62,62364.0,32.794,32.862,32.7855,32.811,62364.0
2020-11-17 13:20:00,38.62,38.62,38.54,38.55,44163.0,32.811,32.811,32.7431,32.7516,44163.0
2020-11-17 13:25:00,38.55,38.61,38.54,38.57,56773.0,32.7516,32.8025,32.7431,32.7685,56773.0
2020-11-17 13:30:00,38.57,38.57,38.5,38.55,113753.0,32.7685,32.7685,32.7091,32.7516,113753.0
2020-11-17 13:35:00,38.55,38.67,38.52,38.66,62570.0,32.7516,32.8535,32.7261,32.845,62570.0
2020-11-17 13:40:00,38.65,38.72,38.64,38.71,65120.0,32.8365,32.896,32.828,32.8875,65120.0
2020-11-17 13:45:00,38.71,38.72,38.59,38.64,62389.0,32.8875,32.896,32.7855,32.828,62389.0
2020-11-17 13:50:00,38.63,38.64,38.46,38.47,63179.0,32.8195,32.828,32.6751,32.6836,63179.0
2020-11-17 13:55:00,38.47,38.53,38.43,38.52,62760.0,32.6836,32.7346,32.6496,32.7261,62760.0
2020-11-17 14:00:00,38.53,38.62,38.49,38.57,81750.0,32.7346,32.811,32.7006,32.7685,81750.0
2020-11-17 14:05:00,38.56,38.58,38.51,38.54,81312.0,32.76,32.777,32.7176,32.7431,81312.0
2020-11-17 14:10:00,38.55,38.72,38.53,38.71,114654.0,32.7516,32.896,32.7346,32.8875,114654.0
2020-11-17 14:15:00,38.7,38.7,38.58,38.59,73776.0,32.879,32.879,32.777,32.7855,73776.0
2020-11-17 14:20:00,38.59,38.66,38.55,38.56,97068.0,32.7855,32.845,32.7516,32.76,97068.0
2020-11-17 14:25:00,38.57,38.58,38.51,38.57,125466.0,32.7685,32.777,32.7176,32.7685,125466.0
2020-11-17 14:30:00,38.57,38.59,38.49,38.52,72938.0,32.7685,32.7855,32.7006,32.7261,72938.0
2020-11-17 14:35:00,38.53,38.6,38.49,38.54,72495.0,32.7346,32.794,32.7006,32.7431,72495.0
2020-11-17 14:40:00,38.55,38.63,38.54,38.62,80547.0,32.7516,32.8195,32.7431,32.811,80547.0
2020-11-17 14:45:00,38.62,38.68,38.62,38.62,112660.0,32.811,32.862,32.811,32.811,112660.0
2020-11-17 14:50:00,38.63,38.66,38.57,38.66,83725.0,32.8195,32.845,32.7685,32.845,83725.0
2020-11-17 14:55:00,38.66,38.81,38.65,38.7,144709.0,32.845,32.9724,32.8365,32.879,144709.0
2020-11-17 15:00:00,38.7,38.72,38.58,38.59,68051.0,32.879,32.896,32.777,32.7855,68051.0
2020-11-17 15:05:00,38.58,38.59,38.46,38.46,68874.0,32.777,32.7855,32.6751,32.6751,68874.0
2020-11-17 15:10:00,38.47,38.5,38.36,38.37,96800.0,32.6836,32.7091,32.5901,32.5986,96800.0
2020-11-17 15:15:00,38.38,38.43,38.32,38.41,96384.0,32.6071,32.6496,32.5561,32.6326,96384.0
2020-11-17 15:20:00,38.41,38.5,38.36,38.5,194845.0,32.6326,32.7091,32.5901,32.7091,194845.0
2020-11-17 15:25:00,38.5,38.55,38.41,38.43,128457.0,32.7091,32.7516,32.6326,32.6496,128457.0
2020-11-17 15:30:00,38.44,38.47,38.38,38.42,211442.0,32.6581,32.6836,32.6071,32.6411,211442.0
2020-11-17 15:35:00,38.41,38.54,38.4,38.45,143604.0,32.6326,32.7431,32.6241,32.6666,143604.0
2020-11-17 15:40:00,38.45,38.51,38.4,38.49,199157.0,32.6666,32.7176,32.6241,32.7006,199157.0
2020-11-17 15:45:00,38.48,38.62,38.47,38.58,173191.0,32.6921,32.811,32.6836,32.777,173191.0
2020-11-17 15:50:00,38.58,38.67,38.55,38.64,345070.0,32.777,32.8535,32.7516,32.828,345070.0
2020-11-17 15:55:00,38.64,38.87,38.63,38.85,1104156.0,32.828,33.0234,32.8195,33.0064,1104156.0
2020-11-18 09:30:00,38.96,39.09,38.65,38.88,596940.0,33.0999,33.2103,32.8365,33.0319,596940.0
2020-11-18 09:35:00,38.85,39.04,38.7,38.97,344802.0,33.0064,33.1678,32.879,33.1084,344802.0
2020-11-18 09:40:00,38.98,39.15,38.95,39.12,219196.0,33.1169,33.2613,33.0914,33.2358,219196.0
2020-11-18 09:45:00,39.13,39.15,38.95,38.97,178531.0,33.2443,33.2613,33.0914,33.1084,178531.0
2020-11-18 09:50:00,38.96,39.08,38.88,38.92,182360.0,33.0999,33.2018,33.0319,33.0659,182360.0
2020-11-18 09:55:00,38.91,39.08,38.91,39.02,365362.0,33.0574,33.2018,33.0574,33.1509,365362.0
2020-11-18 10:00:00,39.04,39.25,39.03,39.22,140794.0,33.1678,33.3463,33.1594,33.3208,140794.0
2020-11-18 10:05:00,39.23,39.42,39.21,39.38,305191.0,33.3293,33.4907,33.3123,33.4567,305191.0
2020-11-18 10:10:00,39.39,39.42,39.05,39.06,287108.0,33.4652,33.4907,33.1763,33.1848,287108.0
2020-11-18 10:15:00,39.07,39.25,39.06,39.18,456371.0,33.1933,33.3463,33.1848,33.2868,456371.0
2020-11-18 10:20:00,39.17,39.2,39.08,39.14,325104.0,33.2783,33.3038,33.2018,33.2528,325104.0
2020-11-18 10:25:00,39.13,39.26,39.1,39.23,79223.0,33.2443,33.3548,33.2188,33.3293,79223.0
2020-11-18 10:30:00,39.24,39.26,39.05,39.07,124345.0,33.3378,33.3548,33.1763,33.1933,124345.0
2020-11-18 10:35:00,39.07,39.25,39.06,39.2,359195.0,33.1933,33.3463,33.1848,33.3038,359195.0
2020-11-18 10:40:00,39.2,39.25,39.15,39.2,120401.0,33.3038,33.3463,33.2613,33.3038,120401.0
2020-11-18 10:45:00,39.19,39.31,39.19,39.3,116528.0,33.2953,33.3972,33.2953,33.3887,116528.0
2020-11-18 10:50:00,39.3,39.37,39.24,39.34,88070.0,33.3887,33.4482,33.3378,33.4227,88070.0
2020-11-18 10:55:00,39.34,39.48,39.32,39.47,126353.0,33.4227,33.5417,33.4057,33.5332,126353.0
2020-11-18 11:00:00,39.45,39.53,39.43,39.47,259321.0,33.5162,33.5841,33.4992,33.5332,259321.0
2020-11-18 11:05:00,39.47,39.62,39.47,39.61,64217.0,33.5332,33.6606,33.5332,33.6521,64217.0
2020-11-18 11:10:00,39.62,39.73,39.61,39.64,138922.0,33.6606,33.7541,33.6521,33.6776,138922.0
2020-11-18 11:15:00,39.64,39.78,39.63,39.75,158349.0,33.6776,33.7965,33.6691,33.7711,158349.0
2020-11-18 11:20:00,39.75,39.79,39.69,39.75,249171.0,33.7711,33.805,33.7201,33.7711,249171.0
2020-11-18 11:25:00,39.75,40.02,39.74,39.96,399950.0,33.7711,34.0004,33.7626,33.9495,399950.0
2020-11-18 11:30:00,39.96,40.04,39.94,40.0,266335.0,33.9495,34.0174,33.9325,33.9835,266335.0
2020-11-18 11:35:00,40.01,40.24,39.97,40.23,218695.0,33.9919,34.1874,33.958,34.1789,218695.0
2020-11-18 11:40:00,40.22,40.55,40.22,40.51,637827.0,34.1704,34.4507,34.1704,34.4167,637827.0
2020-11-18 11:45:00,40.51,40.58,40.44,40.49,257791.0,34.4167,34.4762,34.3573,34.3997,257791.0
2020-11-18 11:50:00,40.46,40.61,40.45,40.57,217154.0,34.3743,34.5017,34.3658,34.4677,217154.0
2020-11-18 11:55:00,40.57,40.7,40.52,40.7,263077.0,34.4677,34.5782,34.4252,34.5782,263077.0
2020-11-18 12:00:00,40.7,40.82,40.68,40.73,331124.0,34.5782,34.6801,34.5612,34.6036,331124.0
2020-11-18 12:05:00,40.73,40.76,40.49,40.5,425417.0,34.6036,34.6291,34.3997,34.4082,425417.0
2020-11-18 12:10:00,40.5,40.62,40.38,40.44,288156.0,34.4082,34.5102,34.3063,34.3573,288156.0
2020-11-18 12:15:00,40.42,40.58,40.4,40.58,177348.0,34.3403,34.4762,34.3233,34.4762,177348.0
2020-11-18 12:20:00,40.59,40.74,40.58,40.66,284868.0,34.4847,34.6121,34.4762,34.5442,284868.0
2020-11-18 12:25:00,40.66,40.67,40.47,40.53,317527.0,34.5442,34.5527,34.3828,34.4337,317527.0
2020-11-18 12:30:00,40.53,40.65,40.5,40.59,220593.0,34.4337,34.5357,34.4082,34.4847,220593.0
2020-11-18 12:35:00,40.59,40.65,40.56,40.57,146894.0,34.4847,34.5357,34.4592,34.4677,146894.0
2020-11-18 12:40:00,40.58,40.7,40.57,40.67,88956.0,34.4762,34.5782,34.4677,34.5527,88956.0
2020-11-18 12:45:00,40.67,40.69,40.63,40.66,94145.0,34.5527,34.5697,34.5187,34.5442,94145.0
2020-11-18 12:50:00,40.66,40.71,40.63,40.71,106992.0,34.5442,34.5867,34.5187,34.5867,106992.0
2020-11-18 12:55:00,40.71,40.73,40.61,40.69,227081.0,34.5867,34.6036,34.5017,34.5697,227081.0
2020-11-18 13:00:00,40.69,40.77,40.68,40.72,125728.0,34.5697,34.6376,34.5612,34.5952,125728.0
2020-11-18 13:05:00,40.71,40.78,40.68,40.76,119290.0,34.5867,34.6461,34.5612,34.6291,119290.0
2020-11-18 13:10:00,40.77,40.87,40.76,40.85,139466.0,34.6376,34.7226,34.6291,34.7056,139466.0
2020-11-18 13:15:00,40.84,40.85,40.64,40.66,181635.0,34.6971,34.7056,34.5272,34.5442,181635.0
2020-11-18 13:20:00,40.67,40.74,40.64,40.64,194648.0,34.5527,34.6121,34.5272,34.5272,194648.0
2020-11-18 13:25:00,40.64,40.65,40.55,40.58,178660.0,34.5272,34.5357,34.4507,34.4762,178660.0
2020-11-18 13:30:00,40.58,40.62,40.52,40.6,161312.0,34.4762,34.5102,34.4252,34.4932,161312.0
2020-11-18 13:35:00,40.59,40.81,40.59,40.81,109774.0,34.4847,34.6716,34.4847,34.6716,109774.0
2020-11-18 13:40:00,40.82,40.87,40.81,40.84,100786.0,34.6801,34.7226,34.6716,34.6971,100786.0
2020-11-18 13:45:00,40.84,40.84,40.7,40.71,196212.0,34.6971,34.6971,34.5782,34.5867,196212.0
2020-11-18 13:50:00,40.71,40.79,40.66,40.67,97791.0,34.5867,34.6546,34.5442,34.5527,97791.0
2020-11-18 13:55:00,40.66,40.71,40.61,40.68,114897.0,34.5442,34.5867,34.5017,34.5612,114897.0
2020-11-18 14:00:00,40.68,40.76,40.67,40.7,96479.0,34.5612,34.6291,34.5527,34.5782,96479.0
2020-11-18 14:05:00,40.7,40.73,40.67,40.72,143805.0,34.5782,34.6036,34.5527,34.5952,143805.0
2020-11-18 14:10:00,40.73,40.82,40.68,40.69,243505.0,34.6036,34.6801,34.5612,34.5697,243505.0
2020-11-18 14:15:00,40.7,40.7,40.53,40.54,326636.0,34.5782,34.5782,34.4337,34.4422,326636.0
2020-11-18 14:20:00,40.52,40.52,40.17,40.2,337860.0,34.4252,34.4252,34.1279,34.1534,337860.0
2020-11-18 14:25:00,40.19,40.26,40.05,40.22,373347.0,34.1449,34.2043,34.0259,34.1704,373347.0
2020-11-18 14:30:00,40.21,40.43,40.17,40.42,417906.0,34.1619,34.3488,34.1279,34.3403,417906.0
2020-11-18 14:35:00,40.42,40.6,40.39,40.45,381141.0,34.3403,34.4932,34.3148,34.3658,381141.0
2020-11-18 14:40:00,40.44,40.55,40.43,40.54,134663.0,34.3573,34.4507,34.3488,34.4422,134663.0
2020-11-18 14:45:00,40.54,40.54,40.38,40.45,241237.0,34.4422,34.4422,34.3063,34.3658,241237.0
2020-11-18 14:50:00,40.44,40.49,40.38,40.41,120761.0,34.3573,34.3997,34.3063,34.3318,120761.0
2020-11-18 14:55:00,40.41,40.5,40.35,40.38,153479.0,34.3318,34.4082,34.2808,34.3063,153479.0
2020-11-18 15:00:00,40.39,40.4,40.17,40.22,208522.0,34.3148,34.3233,34.1279,34.1704,208522.0
2020-11-18 15:05:00,40.23,40.39,40.18,40.34,225341.0,34.1789,34.3148,34.1364,34.2723,225341.0
2020-11-18 15:10:00,40.34,40.5,40.33,40.48,208862.0,34.2723,34.4082,34.2638,34.3913,208862.0
2020-11-18 15:15:00,40.48,40.49,40.37,40.38,254681.0,34.3913,34.3997,34.2978,34.3063,254681.0
2020-11-18 15:20:00,40.39,40.42,40.36,40.39,256914.0,34.3148,34.3403,34.2893,34.3148,256914.0
2020-11-18 15:25:00,40.39,40.43,40.14,40.18,505446.0,34.3148,34.3488,34.1024,34.1364,505446.0
2020-11-18 15:30:00,40.16,40.22,39.97,40.0,444751.0,34.1194,34.1704,33.958,33.9835,444751.0
2020-11-18 15:35:00,40.01,40.01,39.63,39.7,388598.0,33.9919,33.9919,33.6691,33.7286,388598.0
2020-11-18 15:40:00,39.71,39.71,39.54,39.55,366707.0,33.7371,33.7371,33.5926,33.6011,366707.0
2020-11-18 15:45:00,39.55,39.63,39.41,39.41,428443.0,33.6011,33.6691,33.4822,33.4822,428443.0
2020-11-18 15:50:00,39.41,39.55,39.13,39.16,555102.0,33.4822,33.6011,33.2443,33.2698,555102.0
2020-11-18 15:55:00,39.16,39.42,39.15,39.18,1107046.0,33.2698,33.4907,33.2613,33.2868,1107046.0
2020-11-19 09:30:00,38.71,38.87,38.38,38.83,394045.0,32.8875,33.0234,32.6071,32.9894,394045.0
2020-11-19 09:35:00,38.82,38.86,38.51,38.75,160709.0,32.9809,33.0149,32.7176,32.9215,160709.0
2020-11-19 09:40:00,38.76,38.87,38.61,38.79,139598.0,32.93,33.0234,32.8025,32.9555,139598.0
2020-11-19 09:45:00,38.78,39.22,38.77,39.11,116560.0,32.947,33.3208,32.9385,33.2273,116560.0
2020-11-19 09:50:00,39.12,39.22,39.02,39.1,86455.0,33.2358,33.3208,33.1509,33.2188,86455.0
2020-11-19 09:55:00,39.1,39.28,38.99,39.24,240054.0,33.2188,33.3717,33.1254,33.3378,240054.0
2020-11-19 10:00:00,39.23,39.41,39.03,39.15,148483.0,33.3293,33.4822,33.1594,33.2613,148483.0
2020-11-19 10:05:00,39.15,39.36,39.11,39.35,184759.0,33.2613,33.4397,33.2273,33.4312,184759.0
2020-11-19 10:10:00,39.35,39.37,39.15,39.16,89292.0,33.4312,33.4482,33.2613,33.2698,89292.0
2020-11-19 10:15:00,39.17,39.25,39.14,39.16,62196.0,33.2783,33.3463,33.2528,33.2698,62196.0
2020-11-19 10:20:00,39.15,39.18,39.02,39.05,87855.0,33.2613,33.2868,33.1509,33.1763,87855.0
2020-11-19 10:25:00,39.05,39.07,38.74,38.74,284306.0,33.1763,33.1933,32.913,32.913,284306.0
2020-11-19 10:30:00,38.73,38.79,38.55,38.68,165584.0,32.9045,32.9555,32.7516,32.862,165584.0
2020-11-19 10:35:00,38.68,38.91,38.67,38.91,75146.0,32.862,33.0574,32.8535,33.0574,75146.0
2020-11-19 10:40:00,38.9,39.07,38.9,38.98,102319.0,33.0489,33.1933,33.0489,33.1169,102319.0
2020-11-19 10:45:00,38.99,39.09,38.96,39.02,60537.0,33.1254,33.2103,33.0999,33.1509,60537.0
2020-11-19 10:50:00,39.0,39.03,38.84,38.91,117873.0,33.1339,33.1594,32.9979,33.0574,117873.0
2020-11-19 10:55:00,38.9,39.0,38.7,38.7,87031.0,33.0489,33.1339,32.879,32.879,87031.0
2020-11-19 11:00:00,38.71,38.71,38.61,38.7,103340.0,32.8875,32.8875,32.8025,32.879,103340.0
2020-11-19 11:05:00,38.7,38.87,38.7,38.84,55581.0,32.879,33.0234,32.879,32.9979,55581.0
2020-11-19 11:10:00,38.83,38.83,38.67,38.72,68759.0,32.9894,32.9894,32.8535,32.896,68759.0
2020-11-19 11:15:00,38.72,38.75,38.61,38.7,51242.0,32.896,32.9215,32.8025,32.879,51242.0
2020-11-19 11:20:00,38.68,38.91,38.63,38.91,70777.0,32.862,33.0574,32.8195,33.0574,70777.0
2020-11-19 11:25:00,38.93,38.95,38.76,38.77,115725.0,33.0744,33.0914,32.93,32.9385,115725.0
2020-11-19 11:30:00,38.77,38.79,38.54,38.56,57927.0,32.9385,32.9555,32.7431,32.76,57927.0
2020-11-19 11:35:00,38.56,38.72,38.53,38.7,92512.0,32.76,32.896,32.7346,32.879,92512.0
2020-11-19 11:40:00,38.71,38.74,38.65,38.71,37259.0,32.8875,32.913,32.8365,32.8875,37259.0
2020-11-19 11:45:00,38.7,38.76,38.61,38.74,50342.0,32.879,32.93,32.8025,32.913,50342.0
2020-11-19 11:50:00,38.74,38.75,38.52,38.54,64902.0,32.913,32.9215,32.7261,32.7431,64902.0
2020-11-19 11:55:00,38.54,38.6,38.49,38.59,81351.0,32.7431,32.794,32.7006,32.7855,81351.0
2020-11-19 12:00:00,38.59,38.63,38.46,38.5,69553.0,32.7855,32.8195,32.6751,32.7091,69553.0
2020-11-19 12:05:00,38.5,38.65,38.48,38.62,72063.0,32.7091,32.8365,32.6921,32.811,72063.0
2020-11-19 12:10:00,38.61,38.66,38.51,38.51,92975.0,32.8025,32.845,32.7176,32.7176,92975.0
2020-11-19 12:15:00,38.52,38.53,38.38,38.38,62116.0,32.7261,32.7346,32.6071,32.6071,62116.0
2020-11-19 12:20:00,38.38,38.48,38.38,38.41,96703.0,32.6071,32.6921,32.6071,32.6326,96703.0
2020-11-19 12:25:00,38.41,38.57,38.38,38.54,78913.0,32.6326,32.7685,32.6071,32.7431,78913.0
2020-11-19 12:30:00,38.53,38.57,38.47,38.48,51132.0,32.7346,32.7685,32.6836,32.6921,51132.0
2020-11-19 12:35:00,38.48,38.56,38.45,38.54,77028.0,32.6921,32.76,32.6666,32.7431,77028.0
2020-11-19 12:40:00,38.53,38.71,38.49,38.62,378838.0,32.7346,32.8875,32.7006,32.811,378838.0
2020-11-19 12:45:00,38.62,38.8,38.61,38.79,67719.0,32.811,32.9639,32.8025,32.9555,67719.0
2020-11-19 12:50:00,38.78,38.79,38.69,38.69,46455.0,32.947,32.9555,32.8705,32.8705,46455.0
2020-11-19 12:55:00,38.68,38.93,38.66,38.91,104088.0,32.862,33.0744,32.845,33.0574,104088.0
2020-11-19 13:00:00,38.95,39.11,38.93,39.09,139098.0,33.0914,33.2273,33.0744,33.2103,139098.0
2020-11-19 13:05:00,39.09,39.1,39.02,39.04,162325.0,33.2103,33.2188,33.1509,33.1678,162325.0
2020-11-19 13:10:00,39.05,39.14,39.04,39.07,63089.0,33.1763,33.2528,33.1678,33.1933,63089.0
2020-11-19 13:15:00,39.06,39.16,39.04,39.13,58643.0,33.1848,33.2698,33.1678,33.2443,58643.0
2020-11-19 13:20:00,39.13,39.16,39.0,39.11,76258.0,33.2443,33.2698,33.1339,33.2273,76258.0
2020-11-19 13:25:00,39.11,39.23,39.04,39.06,74537.0,33.2273,33.3293,33.1678,33.1848,74537.0
2020-11-19 13:30:00,39.06,39.09,39.02,39.06,83194.0,33.1848,33.2103,33.1509,33.1848,83194.0
2020-11-19 13:35:00,39.07,39.1,39.03,39.05,76000.0,33.1933,33.2188,33.1594,33.1763,76000.0
2020-11-19 13:40:00,39.05,39.35,39.04,39.34,193567.0,33.1763,33.4312,33.1678,33.4227,193567.0
2020-11-19 13:45:00,39.34,39.42,39.3,39.39,123361.0,33.4227,33.4907,33.3887,33.4652,123361.0
2020-11-19 13:50:00,39.38,39.41,39.15,39.18,139794.0,33.4567,33.4822,33.2613,33.2868,139794.0
2020-11-19 13:55:00,39.19,39.24,39.01,39.08,99162.0,33.2953,33.3378,33.1424,33.2018,99162.0
2020-11-19 14:00:00,39.09,39.22,39.06,39.17,122279.0,33.2103,33.3208,33.1848,33.2783,122279.0
2020-11-19 14:05:00,39.17,39.24,39.15,39.21,45780.0,33.2783,33.3378,33.2613,33.3123,45780.0
2020-11-19 14:10:00,39.22,39.31,39.18,39.31,73586.0,33.3208,33.3972,33.2868,33.3972,73586.0
2020-11-19 14:15:00,39.31,39.32,39.18,39.27,78756.0,33.3972,33.4057,33.2868,33.3633,78756.0
2020-11-19 14:20:00,39.27,39.32,39.25,39.32,128159.0,33.3633,33.4057,33.3463,33.4057,128159.0
2020-11-19 14:25:00,39.32,39.41,39.18,39.19,88499.0,33.4057,33.4822,33.2868,33.2953,88499.0
2020-11-19 14:30:00,39.18,39.31,39.17,39.23,77378.0,33.2868,33.3972,33.2783,33.3293,77378.0
2020-11-19 14:35:00,39.23,39.38,39.23,39.38,91311.0,33.3293,33.4567,33.3293,33.4567,91311.0
2020-11-19 14:40:00,39.37,39.58,39.36,39.51,88272.0,33.4482,33.6266,33.4397,33.5672,88272.0
2020-11-19 14:45:00,39.51,39.56,39.41,39.41,84147.0,33.5672,33.6096,33.4822,33.4822,84147.0
2020-11-19 14:50:00,39.42,39.46,39.36,39.38,83099.0,33.4907,33.5247,33.4397,33.4567,83099.0
2020-11-19 14:55:00,39.38,39.45,39.37,39.39,91819.0,33.4567,33.5162,33.4482,33.4652,91819.0
2020-11-19 15:00:00,39.38,39.44,39.35,39.44,76790.0,33.4567,33.5077,33.4312,33.5077,76790.0
2020-11-19 15:05:00,39.43,39.46,39.37,39.41,97553.0,33.4992,33.5247,33.4482,33.4822,97553.0
2020-11-19 15:10:00,39.41,39.54,39.4,39.52,126415.0,33.4822,33.5926,33.4737,33.5756,126415.0
2020-11-19 15:15:00,39.52,39.55,39.37,39.39,130768.0,33.5756,33.6011,33.4482,33.4652,130768.0
2020-11-19 15:20:00,39.39,39.48,39.35,39.4,107369.0,33.4652,33.5417,33.4312,33.4737,107369.0
2020-11-19 15:25:00,39.41,39.41,39.32,39.38,214707.0,33.4822,33.4822,33.4057,33.4567,214707.0
2020-11-19 15:30:00,39.38,39.51,39.36,39.5,161557.0,33.4567,33.5672,33.4397,33.5587,161557.0
2020-11-19 15:35:00,39.5,39.6,39.49,39.54,180228.0,33.5587,33.6436,33.5502,33.5926,180228.0
2020-11-19 15:40:00,39.53,39.57,39.43,39.5,160933.0,33.5841,33.6181,33.4992,33.5587,160933.0
2020-11-19 15:45:00,39.5,39.53,39.46,39.49,222884.0,33.5587,33.5841,33.5247,33.5502,222884.0
2020-11-19 15:50:00,39.49,39.61,39.49,39.55,249991.0,33.5502,33.6521,33.5502,33.6011,249991.0
2020-11-19 15:55:00,39.54,39.54,39.42,39.49,946626.0,33.5926,33.5926,33.4907,33.5502,946626.0
2020-11-20 09:30:00,39.31,39.46,39.14,39.21,325125.0,33.3972,33.5247,33.2528,33.3123,325125.0
2020-11-20 09:35:00,39.19,39.66,39.15,39.61,103391.0,33.2953,33.6946,33.2613,33.6521,103391.0
2020-11-20 09:40:00,39.61,39.61,39.46,39.59,86188.0,33.6521,33.6521,33.5247,33.6351,86188.0
2020-11-20 09:45:00,39.57,39.65,39.47,39.53,83073.0,33.6181,33.6861,33.5332,33.5841,83073.0
2020-11-20 09:50:00,39.51,39.51,39.28,39.34,163535.0,33.5672,33.5672,33.3717,33.4227,163535.0
2020-11-20 09:55:00,39.35,39.44,39.26,39.43,83042.0,33.4312,33.5077,33.3548,33.4992,83042.0
2020-11-20 10:00:00,39.43,39.56,39.4,39.54,96393.0,33.4992,33.6096,33.4737,33.5926,96393.0
2020-11-20 10:05:00,39.53,39.68,39.47,39.66,114547.0,33.5841,33.7116,33.5332,33.6946,114547.0
2020-11-20 10:10:00,39.66,39.7,39.44,39.48,127702.0,33.6946,33.7286,33.5077,33.5417,127702.0
2020-11-20 10:15:00,39.47,39.5,39.43,39.49,291298.0,33.5332,33.5587,33.4992,33.5502,291298.0
2020-11-20 10:20:00,39.48,39.73,39.45,39.66,147716.0,33.5417,33.7541,33.5162,33.6946,147716.0
2020-11-20 10:25:00,39.66,39.76,39.63,39.71,130719.0,33.6946,33.7795,33.6691,33.7371,130719.0
2020-11-20 10:30:00,39.72,39.76,39.63,39.73,104561.0,33.7456,33.7795,33.6691,33.7541,104561.0
2020-11-20 10:35:00,39.73,39.88,39.73,39.85,93619.0,33.7541,33.8815,33.7541,33.856,93619.0
2020-11-20 10:40:00,39.85,39.87,39.68,39.76,144720.0,33.856,33.873,33.7116,33.7795,144720.0
2020-11-20 10:45:00,39.75,39.81,39.65,39.7,101163.0,33.7711,33.822,33.6861,33.7286,101163.0
2020-11-20 10:50:00,39.7,39.72,39.53,39.53,87344.0,33.7286,33.7456,33.5841,33.5841,87344.0
2020-11-20 10:55:00,39.54,39.55,39.45,39.54,97797.0,33.5926,33.6011,33.5162,33.5926,97797.0
2020-11-20 11:00:00,39.55,39.61,39.51,39.59,66773.0,33.6011,33.6521,33.5672,33.6351,66773.0
2020-11-20 11:05:00,39.59,39.64,39.53,39.53,73819.0,33.6351,33.6776,33.5841,33.5841,73819.0
2020-11-20 11:10:00,39.52,39.54,39.44,39.48,100700.0,33.5756,33.5926,33.5077,33.5417,100700.0
2020-11-20 11:15:00,39.48,39.54,39.48,39.54,197407.0,33.5417,33.5926,33.5417,33.5926,197407.0
2020-11-20 11:20:00,39.53,39.65,39.5,39.65,111507.0,33.5841,33.6861,33.5587,33.6861,111507.0
2020-11-20 11:25:00,39.64,39.68,39.55,39.58,60896.0,33.6776,33.7116,33.6011,33.6266,60896.0
2020-11-20 11:30:00,39.58,39.65,39.56,39.65,76768.0,33.6266,33.6861,33.6096,33.6861,76768.0
2020-11-20 11:35:00,39.64,39.65,39.55,39.6,57950.0,33.6776,33.6861,33.6011,33.6436,57950.0
2020-11-20 11:40:00,39.59,39.64,39.55,39.55,46725.0,33.6351,33.6776,33.6011,33.6011,46725.0
2020-11-20 11:45:00,39.56,39.64,39.54,39.64,131006.0,33.6096,33.6776,33.5926,33.6776,131006.0
2020-11-20 11:50:00,39.64,39.7,39.63,39.65,56534.0,33.6776,33.7286,33.6691,33.6861,56534.0
2020-11-20 11:55:00,39.66,39.71,39.64,39.66,57303.0,33.6946,33.7371,33.6776,33.6946,57303.0
2020-11-20 12:00:00,39.66,39.68,39.62,39.66,86355.0,33.6946,33.7116,33.6606,33.6946,86355.0
2020-11-20 12:05:00,39.66,39.67,39.65,39.66,81594.0,33.6946,33.7031,33.6861,33.6946,81594.0
2020-11-20 12:10:00,39.66,39.69,39.61,39.62,71576.0,33.6946,33.7201,33.6521,33.6606,71576.0
2020-11-20 12:15:00,39.61,39.65,39.58,39.63,103292.0,33.6521,33.6861,33.6266,33.6691,103292.0
2020-11-20 12:20:00,39.62,39.67,39.62,39.63,115046.0,33.6606,33.7031,33.6606,33.6691,115046.0
2020-11-20 12:25:00,39.62,39.67,39.57,39.59,124949.0,33.6606,33.7031,33.6181,33.6351,124949.0
2020-11-20 12:30:00,39.59,39.6,39.54,39.58,179232.0,33.6351,33.6436,33.5926,33.6266,179232.0
2020-11-20 12:35:00,39.57,39.59,39.53,39.53,119953.0,33.6181,33.6351,33.5841,33.5841,119953.0
2020-11-20 12:40:00,39.54,39.6,39.48,39.51,113792.0,33.5926,33.6436,33.5417,33.5672,113792.0
2020-11-20 12:45:00,39.52,39.57,39.49,39.55,284763.0,33.5756,33.6181,33.5502,33.6011,284763.0
2020-11-20 12:50:00,39.55,39.56,39.54,39.55,116210.0,33.6011,33.6096,33.5926,33.6011,116210.0
2020-11-20 12:55:00,39.55,39.58,39.54,39.57,219435.0,33.6011,33.6266,33.5926,33.6181,219435.0
2020-11-20 13:00:00,39.57,39.8,39.56,39.76,59092.0,33.6181,33.8135,33.6096,33.7795,59092.0
2020-11-20 13:05:00,39.75,39.76,39.68,39.72,82743.0,33.7711,33.7795,33.7116,33.7456,82743.0
2020-11-20 13:10:00,39.72,39.73,39.6,39.64,45626.0,33.7456,33.7541,33.6436,33.6776,45626.0
2020-11-20 13:15:00,39.64,39.7,39.63,39.7,55381.0,33.6776,33.7286,33.6691,33.7286,55381.0
2020-11-20 13:20:00,39.7,39.78,39.68,39.77,71088.0,33.7286,33.7965,33.7116,33.788,71088.0
2020-11-20 13:25:00,39.77,39.78,39.67,39.71,58709.0,33.788,33.7965,33.7031,33.7371,58709.0
2020-11-20 13:30:00,39.72,39.78,39.7,39.73,60917.0,33.7456,33.7965,33.7286,33.7541,60917.0
2020-11-20 13:35:00,39.72,39.74,39.66,39.68,50722.0,33.7456,33.7626,33.6946,33.7116,50722.0
2020-11-20 13:40:00,39.68,39.7,39.63,39.67,54062.0,33.7116,33.7286,33.6691,33.7031,54062.0
2020-11-20 13:45:00,39.68,39.74,39.66,39.73,123030.0,33.7116,33.7626,33.6946,33.7541,123030.0
2020-11-20 13:50:00,39.74,39.75,39.66,39.67,112160.0,33.7626,33.7711,33.6946,33.7031,112160.0
2020-11-20 13:55:00,39.68,39.72,39.67,39.71,107084.0,33.7116,33.7456,33.7031,33.7371,107084.0
2020-11-20 14:00:00,39.72,39.73,39.6,39.63,120326.0,33.7456,33.7541,33.6436,33.6691,120326.0
2020-11-20 14:05:00,39.63,39.74,39.63,39.7,72783.0,33.6691,33.7626,33.6691,33.7286,72783.0
2020-11-20 14:10:00,39.7,39.75,39.68,39.69,62848.0,33.7286,33.7711,33.7116,33.7201,62848.0
2020-11-20 14:15:00,39.69,39.8,39.67,39.79,66916.0,33.7201,33.8135,33.7031,33.805,66916.0
2020-11-20 14:20:00,39.8,39.89,39.75,39.89,113315.0,33.8135,33.89,33.7711,33.89,113315.0
2020-11-20 14:25:00,39.89,39.91,39.82,39.82,73533.0,33.89,33.907,33.8305,33.8305,73533.0
2020-11-20 14:30:00,39.82,39.85,39.72,39.77,75844.0,33.8305,33.856,33.7456,33.788,75844.0
2020-11-20 14:35:00,39.77,39.82,39.74,39.77,93504.0,33.788,33.8305,33.7626,33.788,93504.0
2020-11-20 14:40:00,39.77,39.79,39.7,39.7,91232.0,33.788,33.805,33.7286,33.7286,91232.0
2020-11-20 14:45:00,39.69,39.73,39.62,39.62,87512.0,33.7201,33.7541,33.6606,33.6606,87512.0
2020-11-20 14:50:00,39.63,39.65,39.57,39.61,77252.0,33.6691,33.6861,33.6181,33.6521,77252.0
2020-11-20 14:55:00,39.61,39.68,39.6,39.67,120408.0,33.6521,33.7116,33.6436,33.7031,120408.0
2020-11-20 15:00:00,39.67,39.78,39.66,39.73,162441.0,33.7031,33.7965,33.6946,33.7541,162441.0
2020-11-20 15:05:00,39.73,39.8,39.72,39.77,212911.0,33.7541,33.8135,33.7456,33.788,212911.0
2020-11-20 15:10:00,39.77,39.85,39.64,39.65,308871.0,33.788,33.856,33.6776,33.6861,308871.0
2020-11-20 15:15:00,39.64,39.66,39.6,39.62,255536.0,33.6776,33.6946,33.6436,33.6606,255536.0
2020-11-20 15:20:00,39.62,39.7,39.61,39.61,87386.0,33.6606,33.7286,33.6521,33.6521,87386.0
2020-11-20 15:25:00,39.61,39.73,39.57,39.73,135423.0,33.6521,33.7541,33.6181,33.7541,135423.0
2020-11-20 15:30:00,39.73,39.8,39.68,39.78,177130.0,33.7541,33.8135,33.7116,33.7965,177130.0
2020-11-20 15:35:00,39.78,39.82,39.7,39.75,183899.0,33.7965,33.8305,33.7286,33.7711,183899.0
2020-11-20 15:40:00,39.76,39.91,39.75,39.9,244802.0,33.7795,33.907,33.7711,33.8985,244802.0
2020-11-20 15:45:00,39.9,39.93,39.79,39.82,138198.0,33.8985,33.924,33.805,33.8305,138198.0
2020-11-20 15:50:00,39.81,39.81,39.67,39.68,242710.0,33.822,33.822,33.7031,33.7116,242710.0
2020-11-20 15:55:00,39.68,39.72,39.58,39.7,712460.0,33.7116,33.7456,33.6266,33.7286,712460.0
2020-11-23 09:30:00,40.36,40.59,40.27,40.37,230112.0,34.2893,34.4847,34.2128,34.2978,230112.0
2020-11-23 09:35:00,40.38,40.79,40.32,40.77,126329.0,34.3063,34.6546,34.2553,34.6376,126329.0
2020-11-23 09:40:00,40.79,41.04,40.72,40.99,255452.0,34.6546,34.867,34.5952,34.8245,255452.0
2020-11-23 09:45:00,41.01,41.11,40.99,41.05,150087.0,34.8415,34.9265,34.8245,34.8755,150087.0
2020-11-23 09:50:00,41.06,41.21,41.03,41.13,152840.0,34.884,35.0114,34.8585,34.9435,152840.0
2020-11-23 09:55:00,41.13,41.27,41.09,41.25,261149.0,34.9435,35.0624,34.9095,35.0454,261149.0
2020-11-23 10:00:00,41.25,41.27,41.05,41.22,136073.0,35.0454,35.0624,34.8755,35.0199,136073.0
2020-11-23 10:05:00,41.22,41.4,41.19,41.4,147082.0,35.0199,35.1729,34.9945,35.1729,147082.0
2020-11-23 10:10:00,41.38,41.45,41.32,41.43,153781.0,35.1559,35.2154,35.1049,35.1984,153781.0
2020-11-23 10:15:00,41.43,41.49,41.35,41.48,94854.0,35.1984,35.2493,35.1304,35.2408,94854.0
2020-11-23 10:20:00,41.47,41.52,41.37,41.42,124282.0,35.2323,35.2748,35.1474,35.1899,124282.0
2020-11-23 10:25:00,41.41,41.43,41.12,41.18,244618.0,35.1814,35.1984,34.935,34.986,244618.0
2020-11-23 10:30:00,41.17,41.34,41.16,41.29,120116.0,34.9775,35.1219,34.969,35.0794,120116.0
2020-11-23 10:35:00,41.28,41.41,41.27,41.35,69186.0,35.0709,35.1814,35.0624,35.1304,69186.0
2020-11-23 10:40:00,41.35,41.41,41.32,41.34,107857.0,35.1304,35.1814,35.1049,35.1219,107857.0
2020-11-23 10:45:00,41.34,41.61,41.34,41.6,90953.0,35.1219,35.3513,35.1219,35.3428,90953.0
2020-11-23 10:50:00,41.61,41.64,41.49,41.59,109938.0,35.3513,35.3768,35.2493,35.3343,109938.0
2020-11-23 10:55:00,41.59,41.6,41.47,41.49,98869.0,35.3343,35.3428,35.2323,35.2493,98869.0
2020-11-23 11:00:00,41.48,41.51,41.26,41.3,77909.0,35.2408,35.2663,35.0539,35.0879,77909.0
2020-11-23 11:05:00,41.31,41.35,41.25,41.27,137754.0,35.0964,35.1304,35.0454,35.0624,137754.0
2020-11-23 11:10:00,41.27,41.35,41.23,41.27,77265.0,35.0624,35.1304,35.0284,35.0624,77265.0
2020-11-23 11:15:00,41.27,41.53,41.27,41.45,143945.0,35.0624,35.2833,35.0624,35.2154,143945.0
2020-11-23 11:20:00,41.46,41.55,41.45,41.51,102134.0,35.2238,35.3003,35.2154,35.2663,102134.0
2020-11-23 11:25:00,41.5,41.61,41.47,41.55,69110.0,35.2578,35.3513,35.2323,35.3003,69110.0
2020-11-23 11:30:00,41.54,41.57,41.24,41.3,88025.0,35.2918,35.3173,35.0369,35.0879,88025.0
2020-11-23 11:35:00,41.27,41.49,41.27,41.37,108052.0,35.0624,35.2493,35.0624,35.1474,108052.0
2020-11-23 11:40:00,41.37,41.41,41.27,41.3,90261.0,35.1474,35.1814,35.0624,35.0879,90261.0
2020-11-23 11:45:00,41.3,41.36,41.25,41.27,120586.0,35.0879,35.1389,35.0454,35.0624,120586.0
2020-11-23 11:50:00,41.27,41.36,41.26,41.28,79425.0,35.0624,35.1389,35.0539,35.0709,79425.0
2020-11-23 11:55:00,41.29,41.48,41.28,41.44,105529.0,35.0794,35.2408,35.0709,35.2069,105529.0
2020-11-23 12:00:00,41.44,41.46,41.24,41.4,125703.0,35.2069,35.2238,35.0369,35.1729,125703.0
2020-11-23 12:05:00,41.39,41.4,41.3,41.33,85761.0,35.1644,35.1729,35.0879,35.1134,85761.0
2020-11-23 12:10:00,41.33,41.41,41.24,41.25,49208.0,35.1134,35.1814,35.0369,35.0454,49208.0
2020-11-23 12:15:00,41.24,41.3,41.21,41.3,64637.0,35.0369,35.0879,35.0114,35.0879,64637.0
2020-11-23 12:20:00,41.3,41.38,41.29,41.37,93577.0,35.0879,35.1559,35.0794,35.1474,93577.0
2020-11-23 12:25:00,41.37,41.38,41.28,41.3,65262.0,35.1474,35.1559,35.0709,35.0879,65262.0
2020-11-23 12:30:00,41.3,41.34,41.25,41.32,72120.0,35.0879,35.1219,35.0454,35.1049,72120.0
2020-11-23 12:35:00,41.33,41.36,41.29,41.32,66649.0,35.1134,35.1389,35.0794,35.1049,66649.0
2020-11-23 12:40:00,41.32,41.32,41.26,41.3,84567.0,35.1049,35.1049,35.0539,35.0879,84567.0
2020-11-23 12:45:00,41.3,41.33,41.29,41.33,80961.0,35.0879,35.1134,35.0794,35.1134,80961.0
2020-11-23 12:50:00,41.33,41.48,41.3,41.44,170361.0,35.1134,35.2408,35.0879,35.2069,170361.0
2020-11-23 12:55:00,41.44,41.5,41.35,41.5,184739.0,35.2069,35.2578,35.1304,35.2578,184739.0
2020-11-23 13:00:00,41.49,41.52,41.38,41.44,115372.0,35.2493,35.2748,35.1559,35.2069,115372.0
2020-11-23 13:05:00,41.44,41.48,41.42,41.44,65008.0,35.2069,35.2408,35.1899,35.2069,65008.0
2020-11-23 13:10:00,41.44,41.5,41.4,41.45,68974.0,35.2069,35.2578,35.1729,35.2154,68974.0
2020-11-23 13:15:00,41.45,41.48,41.44,41.46,97071.0,35.2154,35.2408,35.2069,35.2238,97071.0
2020-11-23 13:20:00,41.46,41.48,41.38,41.42,65183.0,35.2238,35.2408,35.1559,35.1899,65183.0
2020-11-23 13:25:00,41.42,41.58,41.42,41.52,154707.0,35.1899,35.3258,35.1899,35.2748,154707.0
2020-11-23 13:30:00,41.53,41.55,41.5,41.54,59341.0,35.2833,35.3003,35.2578,35.2918,59341.0
2020-11-23 13:35:00,41.54,41.58,41.52,41.54,85665.0,35.2918,35.3258,35.2748,35.2918,85665.0
2020-11-23 13:40:00,41.53,41.55,41.48,41.5,101801.0,35.2833,35.3003,35.2408,35.2578,101801.0
2020-11-23 13:45:00,41.49,41.57,41.44,41.44,99104.0,35.2493,35.3173,35.2069,35.2069,99104.0
2020-11-23 13:50:00,41.45,41.53,41.44,41.52,96337.0,35.2154,35.2833,35.2069,35.2748,96337.0
2020-11-23 13:55:00,41.52,41.61,41.51,41.6,105285.0,35.2748,35.3513,35.2663,35.3428,105285.0
2020-11-23 14:00:00,41.59,41.65,41.58,41.64,99705.0,35.3343,35.3853,35.3258,35.3768,99705.0
2020-11-23 14:05:00,41.64,41.64,41.55,41.55,95439.0,35.3768,35.3768,35.3003,35.3003,95439.0
2020-11-23 14:10:00,41.55,41.62,41.49,41.62,104943.0,35.3003,35.3598,35.2493,35.3598,104943.0
2020-11-23 14:15:00,41.61,41.71,41.61,41.68,78444.0,35.3513,35.4362,35.3513,35.4108,78444.0
2020-11-23 14:20:00,41.68,41.72,41.61,41.65,76435.0,35.4108,35.4447,35.3513,35.3853,76435.0
2020-11-23 14:25:00,41.65,41.71,41.62,41.71,74877.0,35.3853,35.4362,35.3598,35.4362,74877.0
2020-11-23 14:30:00,41.7,41.82,41.69,41.78,88994.0,35.4277,35.5297,35.4193,35.4957,88994.0
2020-11-23 14:35:00,41.79,41.99,41.78,41.98,196364.0,35.5042,35.6741,35.4957,35.6656,196364.0
2020-11-23 14:40:00,41.98,42.02,41.94,41.98,168603.0,35.6656,35.6996,35.6316,35.6656,168603.0
2020-11-23 14:45:00,41.98,42.04,41.93,41.96,120355.0,35.6656,35.7166,35.6232,35.6486,120355.0
2020-11-23 14:50:00,41.96,42.13,41.95,42.12,132631.0,35.6486,35.7931,35.6401,35.7846,132631.0
2020-11-23 14:55:00,42.11,42.17,42.08,42.17,141221.0,35.7761,35.8271,35.7506,35.8271,141221.0
2020-11-23 15:00:00,42.18,42.24,42.12,42.23,136832.0,35.8355,35.8865,35.7846,35.878,136832.0
2020-11-23 15:05:00,42.23,42.38,42.21,42.37,193158.0,35.878,36.0055,35.861,35.997,193158.0
2020-11-23 15:10:00,42.37,42.42,42.28,42.35,129361.0,35.997,36.0394,35.9205,35.98,129361.0
2020-11-23 15:15:00,42.34,42.35,42.28,42.29,133275.0,35.9715,35.98,35.9205,35.929,133275.0
2020-11-23 15:20:00,42.29,42.31,42.23,42.3,148995.0,35.929,35.946,35.878,35.9375,148995.0
2020-11-23 15:25:00,42.3,42.31,42.27,42.29,102899.0,35.9375,35.946,35.912,35.929,102899.0
2020-11-23 15:30:00,42.29,42.47,42.28,42.45,156382.0,35.929,36.0819,35.9205,36.0649,156382.0
2020-11-23 15:35:00,42.45,42.47,42.24,42.34,259874.0,36.0649,36.0819,35.8865,35.9715,259874.0
2020-11-23 15:40:00,42.34,42.54,42.34,42.54,247394.0,35.9715,36.1414,35.9715,36.1414,247394.0
2020-11-23 15:45:00,42.54,42.66,42.46,42.66,312558.0,36.1414,36.2434,36.0734,36.2434,312558.0
2020-11-23 15:50:00,42.67,42.84,42.65,42.73,579122.0,36.2518,36.3963,36.2349,36.3028,579122.0
2020-11-23 15:55:00,42.74,42.8,42.62,42.71,912568.0,36.3113,36.3623,36.2094,36.2858,912568.0
2020-11-24 09:30:00,44.08,44.66,44.08,44.56,634625.0,37.4498,37.9425,37.4498,37.8576,634625.0
2020-11-24 09:35:00,44.56,45.04,44.5,44.95,399749.0,37.8576,38.2654,37.8066,38.1889,399749.0
2020-11-24 09:40:00,44.97,45.27,44.92,44.99,341540.0,38.2059,38.4608,38.1634,38.2229,341540.0
2020-11-24 09:45:00,44.99,45.08,44.48,44.54,464216.0,38.2229,38.2993,37.7896,37.8406,464216.0
2020-11-24 09:50:00,44.55,44.87,44.41,44.82,294052.0,37.8491,38.1209,37.7301,38.0785,294052.0
2020-11-24 09:55:00,44.8,44.99,44.8,44.93,135092.0,38.0615,38.2229,38.0615,38.1719,135092.0
2020-11-24 10:00:00,44.94,45.33,44.94,45.3,177883.0,38.1804,38.5117,38.1804,38.4863,177883.0
2020-11-24 10:05:00,45.31,45.36,44.99,45.13,223774.0,38.4948,38.5372,38.2229,38.3418,223774.0
2020-11-24 10:10:00,45.14,45.23,45.05,45.22,246188.0,38.3503,38.4268,38.2739,38.4183,246188.0
2020-11-24 10:15:00,45.21,45.21,44.72,44.86,200546.0,38.4098,38.4098,37.9935,38.1124,200546.0
2020-11-24 10:20:00,44.86,44.87,44.53,44.53,166736.0,38.1124,38.1209,37.8321,37.8321,166736.0
2020-11-24 10:25:00,44.56,44.58,44.37,44.38,177486.0,37.8576,37.8746,37.6961,37.7046,177486.0
2020-11-24 10:30:00,44.39,44.67,44.35,44.63,274502.0,37.7131,37.951,37.6792,37.917,274502.0
2020-11-24 10:35:00,44.63,44.73,44.54,44.62,153030.0,37.917,38.002,37.8406,37.9085,153030.0
2020-11-24 10:40:00,44.63,44.89,44.63,44.83,133204.0,37.917,38.1379,37.917,38.087,133204.0
2020-11-24 10:45:00,44.85,44.97,44.82,44.97,87639.0,38.1039,38.2059,38.0785,38.2059,87639.0
2020-11-24 10:50:00,44.96,45.14,44.92,45.09,153860.0,38.1974,38.3503,38.1634,38.3078,153860.0
2020-11-24 10:55:00,45.08,45.09,44.83,44.87,120190.0,38.2993,38.3078,38.087,38.1209,120190.0
2020-11-24 11:00:00,44.87,44.94,44.76,44.92,144144.0,38.1209,38.1804,38.0275,38.1634,144144.0
2020-11-24 11:05:00,44.92,44.96,44.74,44.79,156130.0,38.1634,38.1974,38.0105,38.053,156130.0
2020-11-24 11:10:00,44.78,44.78,44.42,44.45,285002.0,38.0445,38.0445,37.7386,37.7641,285002.0
2020-11-24 11:15:00,44.46,44.66,44.41,44.55,299100.0,37.7726,37.9425,37.7301,37.8491,299100.0
2020-11-24 11:20:00,44.56,44.62,44.31,44.38,337274.0,37.8576,37.9085,37.6452,37.7046,337274.0
2020-11-24 11:25:00,44.37,44.44,44.31,44.34,188677.0,37.6961,37.7556,37.6452,37.6707,188677.0
2020-11-24 11:30:00,44.34,44.38,44.17,44.32,267417.0,37.6707,37.7046,37.5262,37.6537,267417.0
2020-11-24 11:35:00,44.31,44.39,44.23,44.25,194315.0,37.6452,37.7131,37.5772,37.5942,194315.0
2020-11-24 11:40:00,44.25,44.44,44.23,44.39,227685.0,37.5942,37.7556,37.5772,37.7131,227685.0
2020-11-24 11:45:00,44.38,44.51,44.37,44.49,93293.0,37.7046,37.8151,37.6961,37.7981,93293.0
2020-11-24 11:50:00,44.49,44.59,44.44,44.51,103138.0,37.7981,37.8831,37.7556,37.8151,103138.0
2020-11-24 11:55:00,44.5,44.56,44.33,44.39,86570.0,37.8066,37.8576,37.6622,37.7131,86570.0
2020-11-24 12:00:00,44.41,44.61,44.41,44.57,110063.0,37.7301,37.9,37.7301,37.8661,110063.0
2020-11-24 12:05:00,44.57,44.58,44.49,44.56,74712.0,37.8661,37.8746,37.7981,37.8576,74712.0
2020-11-24 12:10:00,44.56,44.65,44.52,44.63,78875.0,37.8576,37.934,37.8236,37.917,78875.0
2020-11-24 12:15:00,44.63,44.73,44.5,44.53,111517.0,37.917,38.002,37.8066,37.8321,111517.0
2020-11-24 12:20:00,44.53,44.54,44.29,44.38,101165.0,37.8321,37.8406,37.6282,37.7046,101165.0
2020-11-24 12:25:00,44.39,44.46,44.38,44.4,61795.0,37.7131,37.7726,37.7046,37.7216,61795.0
2020-11-24 12:30:00,44.41,44.49,44.34,44.47,81317.0,37.7301,37.7981,37.6707,37.7811,81317.0
2020-11-24 12:35:00,44.47,44.47,44.33,44.36,65631.0,37.7811,37.7811,37.6622,37.6876,65631.0
2020-11-24 12:40:00,44.37,44.53,44.34,44.5,75916.0,37.6961,37.8321,37.6707,37.8066,75916.0
2020-11-24 12:45:00,44.49,44.58,44.37,44.37,88902.0,37.7981,37.8746,37.6961,37.6961,88902.0
2020-11-24 12:50:00,44.37,44.42,44.31,44.31,74322.0,37.6961,37.7386,37.6452,37.6452,74322.0
2020-11-24 12:55:00,44.32,44.44,44.29,44.4,144488.0,37.6537,37.7556,37.6282,37.7216,144488.0
2020-11-24 13:00:00,44.4,44.52,44.4,44.47,66210.0,37.7216,37.8236,37.7216,37.7811,66210.0
2020-11-24 13:05:00,44.46,44.5,44.42,44.45,130732.0,37.7726,37.8066,37.7386,37.7641,130732.0
2020-11-24 13:10:00,44.44,44.55,44.42,44.5,77275.0,37.7556,37.8491,37.7386,37.8066,77275.0
2020-11-24 13:15:00,44.49,44.54,44.41,44.47,109012.0,37.7981,37.8406,37.7301,37.7811,109012.0
2020-11-24 13:20:00,44.47,44.49,44.42,44.45,77898.0,37.7811,37.7981,37.7386,37.7641,77898.0
2020-11-24 13:25:00,44.44,44.46,44.3,44.3,95810.0,37.7556,37.7726,37.6367,37.6367,95810.0
2020-11-24 13:30:00,44.3,44.32,44.22,44.32,82102.0,37.6367,37.6537,37.5687,37.6537,82102.0
2020-11-24 13:35:00,44.31,44.33,44.21,44.29,92299.0,37.6452,37.6622,37.5602,37.6282,92299.0
2020-11-24 13:40:00,44.29,44.46,44.23,44.24,117526.0,37.6282,37.7726,37.5772,37.5857,117526.0
2020-11-24 13:45:00,44.24,44.33,44.23,44.27,169760.0,37.5857,37.6622,37.5772,37.6112,169760.0
2020-11-24 13:50:00,44.28,44.3,44.19,44.26,98733.0,37.6197,37.6367,37.5432,37.6027,98733.0
2020-11-24 13:55:00,44.26,44.3,44.24,44.27,113194.0,37.6027,37.6367,37.5857,37.6112,113194.0
2020-11-24 14:00:00,44.27,44.28,43.95,43.98,315138.0,37.6112,37.6197,37.3393,37.3648,315138.0
2020-11-24 14:05:00,43.99,44.03,43.78,43.78,147926.0,37.3733,37.4073,37.1949,37.1949,147926.0
2020-11-24 14:10:00,43.78,44.09,43.78,44.08,147317.0,37.1949,37.4583,37.1949,37.4498,147317.0
2020-11-24 14:15:00,44.07,44.11,43.99,44.01,97188.0,37.4413,37.4753,37.3733,37.3903,97188.0
2020-11-24 14:20:00,44.0,44.05,43.96,44.02,155120.0,37.3818,37.4243,37.3478,37.3988,155120.0
2020-11-24 14:25:00,44.01,44.06,43.88,43.88,147655.0,37.3903,37.4328,37.2798,37.2798,147655.0
2020-11-24 14:30:00,43.87,43.91,43.79,43.84,134658.0,37.2713,37.3053,37.2034,37.2459,134658.0
2020-11-24 14:35:00,43.84,43.94,43.83,43.89,98027.0,37.2459,37.3308,37.2374,37.2883,98027.0
2020-11-24 14:40:00,43.88,44.04,43.87,44.0,71674.0,37.2798,37.4158,37.2713,37.3818,71674.0
2020-11-24 14:45:00,44.0,44.0,43.9,43.91,70650.0,37.3818,37.3818,37.2968,37.3053,70650.0
2020-11-24 14:50:00,43.93,44.08,43.91,44.07,82047.0,37.3223,37.4498,37.3053,37.4413,82047.0
2020-11-24 14:55:00,44.07,44.17,44.05,44.15,84122.0,37.4413,37.5262,37.4243,37.5092,84122.0
2020-11-24 15:00:00,44.14,44.26,44.12,44.21,90562.0,37.5007,37.6027,37.4837,37.5602,90562.0
2020-11-24 15:05:00,44.2,44.25,44.15,44.16,72638.0,37.5517,37.5942,37.5092,37.5177,72638.0
2020-11-24 15:10:00,44.16,44.21,44.13,44.21,72667.0,37.5177,37.5602,37.4922,37.5602,72667.0
2020-11-24 15:15:00,44.21,44.24,44.08,44.11,82249.0,37.5602,37.5857,37.4498,37.4753,82249.0
2020-11-24 15:20:00,44.12,44.19,44.08,44.16,121589.0,37.4837,37.5432,37.4498,37.5177,121589.0
2020-11-24 15:25:00,44.15,44.17,44.04,44.09,90727.0,37.5092,37.5262,37.4158,37.4583,90727.0
2020-11-24 15:30:00,44.09,44.15,44.02,44.05,104122.0,37.4583,37.5092,37.3988,37.4243,104122.0
2020-11-24 15:35:00,44.04,44.18,44.03,44.11,112894.0,37.4158,37.5347,37.4073,37.4753,112894.0
2020-11-24 15:40:00,44.11,44.17,44.1,44.13,150763.0,37.4753,37.5262,37.4668,37.4922,150763.0
2020-11-24 15:45:00,44.13,44.27,44.12,44.25,163021.0,37.4922,37.6112,37.4837,37.5942,163021.0
2020-11-24 15:50:00,44.25,44.39,44.22,44.38,222583.0,37.5942,37.7131,37.5687,37.7046,222583.0
2020-11-24 15:55:00,44.38,44.41,44.26,44.41,717909.0,37.7046,37.7301,37.6027,37.7301,717909.0
2020-11-25 09:30:00,44.0,44.09,43.7,43.94,263300.0,37.3818,37.4583,37.1269,37.3308,263300.0
2020-11-25 09:35:00,43.94,43.94,43.62,43.65,354515.0,37.3308,37.3308,37.059,37.0844,354515.0
2020-11-25 09:40:00,43.65,43.96,43.57,43.96,153067.0,37.0844,37.3478,37.0165,37.3478,153067.0
2020-11-25 09:45:00,43.95,44.05,43.81,43.83,205725.0,37.3393,37.4243,37.2204,37.2374,205725.0
2020-11-25 09:50:00,43.83,43.84,43.43,43.52,102703.0,37.2374,37.2459,36.8975,36.974,102703.0
2020-11-25 09:55:00,43.52,43.56,43.35,43.56,113836.0,36.974,37.008,36.8296,37.008,113836.0
2020-11-25 10:00:00,43.58,43.61,43.44,43.49,240797.0,37.025,37.0505,36.906,36.9485,240797.0
2020-11-25 10:05:00,43.49,43.68,43.49,43.65,293903.0,36.9485,37.1099,36.9485,37.0844,293903.0
2020-11-25 10:10:00,43.66,43.91,43.65,43.91,123092.0,37.0929,37.3053,37.0844,37.3053,123092.0
2020-11-25 10:15:00,43.89,44.06,43.86,44.02,177638.0,37.2883,37.4328,37.2629,37.3988,177638.0
2020-11-25 10:20:00,44.02,44.17,43.99,44.05,277416.0,37.3988,37.5262,37.3733,37.4243,277416.0
2020-11-25 10:25:00,44.01,44.05,43.94,44.02,140245.0,37.3903,37.4243,37.3308,37.3988,140245.0
2020-11-25 10:30:00,44.03,44.15,43.97,44.13,173831.0,37.4073,37.5092,37.3563,37.4922,173831.0
2020-11-25 10:35:00,44.12,44.18,44.07,44.11,124991.0,37.4837,37.5347,37.4413,37.4753,124991.0
2020-11-25 10:40:00,44.1,44.27,44.02,44.26,128455.0,37.4668,37.6112,37.3988,37.6027,128455.0
2020-11-25 10:45:00,44.26,44.27,44.13,44.15,196099.0,37.6027,37.6112,37.4922,37.5092,196099.0
2020-11-25 10:50:00,44.15,44.32,44.12,44.14,155463.0,37.5092,37.6537,37.4837,37.5007,155463.0
2020-11-25 10:55:00,44.13,44.3,44.11,44.28,288102.0,37.4922,37.6367,37.4753,37.6197,288102.0
2020-11-25 11:00:00,44.28,44.33,44.17,44.22,153230.0,37.6197,37.6622,37.5262,37.5687,153230.0
2020-11-25 11:05:00,44.21,44.31,44.15,44.27,140897.0,37.5602,37.6452,37.5092,37.6112,140897.0
2020-11-25 11:10:00,44.28,44.37,44.19,44.2,262232.0,37.6197,37.6961,37.5432,37.5517,262232.0
2020-11-25 11:15:00,44.2,44.22,44.14,44.21,119691.0,37.5517,37.5687,37.5007,37.5602,119691.0
2020-11-25 11:20:00,44.22,44.25,44.13,44.16,216830.0,37.5687,37.5942,37.4922,37.5177,216830.0
2020-11-25 11:25:00,44.16,44.16,43.78,43.88,237528.0,37.5177,37.5177,37.1949,37.2798,237528.0
2020-11-25 11:30:00,43.9,44.05,43.89,44.01,235260.0,37.2968,37.4243,37.2883,37.3903,235260.0
2020-11-25 11:35:00,44.01,44.18,43.98,44.16,64790.0,37.3903,37.5347,37.3648,37.5177,64790.0
2020-11-25 11:40:00,44.16,44.22,44.03,44.04,97563.0,37.5177,37.5687,37.4073,37.4158,97563.0
2020-11-25 11:45:00,44.02,44.23,44.0,44.18,153427.0,37.3988,37.5772,37.3818,37.5347,153427.0
2020-11-25 11:50:00,44.19,44.29,44.13,44.13,81510.0,37.5432,37.6282,37.4922,37.4922,81510.0
2020-11-25 11:55:00,44.13,44.28,44.12,44.25,81414.0,37.4922,37.6197,37.4837,37.5942,81414.0
2020-11-25 12:00:00,44.25,44.3,44.19,44.22,78870.0,37.5942,37.6367,37.5432,37.5687,78870.0
2020-11-25 12:05:00,44.22,44.26,44.19,44.25,237135.0,37.5687,37.6027,37.5432,37.5942,237135.0
2020-11-25 12:10:00,44.24,44.28,44.18,44.22,54572.0,37.5857,37.6197,37.5347,37.5687,54572.0
2020-11-25 12:15:00,44.22,44.27,44.16,44.27,165803.0,37.5687,37.6112,37.5177,37.6112,165803.0
2020-11-25 12:20:00,44.26,44.32,43.99,44.03,922601.0,37.6027,37.6537,37.3733,37.4073,922601.0
2020-11-25 12:25:00,44.04,44.19,43.96,44.14,200233.0,37.4158,37.5432,37.3478,37.5007,200233.0
2020-11-25 12:30:00,44.14,44.24,44.08,44.21,56289.0,37.5007,37.5857,37.4498,37.5602,56289.0
2020-11-25 12:35:00,44.22,44.24,44.19,44.22,50996.0,37.5687,37.5857,37.5432,37.5687,50996.0
2020-11-25 12:40:00,44.23,44.28,44.21,44.23,46530.0,37.5772,37.6197,37.5602,37.5772,46530.0
2020-11-25 12:45:00,44.24,44.35,44.24,44.35,41986.0,37.5857,37.6792,37.5857,37.6792,41986.0
2020-11-25 12:50:00,44.34,44.34,44.28,44.28,60351.0,37.6707,37.6707,37.6197,37.6197,60351.0
2020-11-25 12:55:00,44.29,44.38,44.27,44.37,35994.0,37.6282,37.7046,37.6112,37.6961,35994.0
2020-11-25 13:00:00,44.37,44.44,44.29,44.3,55487.0,37.6961,37.7556,37.6282,37.6367,55487.0
2020-11-25 13:05:00,44.29,44.36,44.28,44.35,44921.0,37.6282,37.6876,37.6197,37.6792,44921.0
2020-11-25 13:10:00,44.35,44.36,44.28,44.29,45027.0,37.6792,37.6876,37.6197,37.6282,45027.0
2020-11-25 13:15:00,44.29,44.36,44.26,44.35,67798.0,37.6282,37.6876,37.6027,37.6792,67798.0
2020-11-25 13:20:00,44.35,44.39,44.31,44.34,60170.0,37.6792,37.7131,37.6452,37.6707,60170.0
2020-11-25 13:25:00,44.35,44.36,44.21,44.25,139614.0,37.6792,37.6876,37.5602,37.5942,139614.0
2020-11-25 13:30:00,44.25,44.28,44.19,44.21,138414.0,37.5942,37.6197,37.5432,37.5602,138414.0
2020-11-25 13:35:00,44.22,44.3,44.2,44.27,110324.0,37.5687,37.6367,37.5517,37.6112,110324.0
2020-11-25 13:40:00,44.27,44.35,44.2,44.21,88728.0,37.6112,37.6792,37.5517,37.5602,88728.0
2020-11-25 13:45:00,44.2,44.21,44.09,44.14,73360.0,37.5517,37.5602,37.4583,37.5007,73360.0
2020-11-25 13:50:00,44.14,44.16,44.09,44.11,54786.0,37.5007,37.5177,37.4583,37.4753,54786.0
2020-11-25 13:55:00,44.09,44.18,44.09,44.1,56953.0,37.4583,37.5347,37.4583,37.4668,56953.0
2020-11-25 14:00:00,44.1,44.1,44.0,44.01,65799.0,37.4668,37.4668,37.3818,37.3903,65799.0
2020-11-25 14:05:00,44.01,44.04,43.96,43.98,74661.0,37.3903,37.4158,37.3478,37.3648,74661.0
2020-11-25 14:10:00,43.97,44.02,43.88,43.91,103755.0,37.3563,37.3988,37.2798,37.3053,103755.0
2020-11-25 14:15:00,43.9,43.97,43.87,43.88,86848.0,37.2968,37.3563,37.2713,37.2798,86848.0
2020-11-25 14:20:00,43.87,44.03,43.83,44.03,107366.0,37.2713,37.4073,37.2374,37.4073,107366.0
2020-11-25 14:25:00,44.02,44.06,43.99,44.0,113888.0,37.3988,37.4328,37.3733,37.3818,113888.0
2020-11-25 14:30:00,44.0,44.01,43.92,43.93,120963.0,37.3818,37.3903,37.3138,37.3223,120963.0
2020-11-25 14:35:00,43.92,43.98,43.92,43.98,89881.0,37.3138,37.3648,37.3138,37.3648,89881.0
2020-11-25 14:40:00,43.98,44.0,43.93,44.0,160613.0,37.3648,37.3818,37.3223,37.3818,160613.0
2020-11-25 14:45:00,43.99,44.0,43.87,43.92,160162.0,37.3733,37.3818,37.2713,37.3138,160162.0
2020-11-25 14:50:00,43.93,43.94,43.83,43.87,41163.0,37.3223,37.3308,37.2374,37.2713,41163.0
2020-11-25 14:55:00,43.87,43.87,43.79,43.84,58627.0,37.2713,37.2713,37.2034,37.2459,58627.0
2020-11-25 15:00:00,43.84,44.03,43.84,44.01,202246.0,37.2459,37.4073,37.2459,37.3903,202246.0
2020-11-25 15:05:00,44.01,44.03,43.98,44.0,103095.0,37.3903,37.4073,37.3648,37.3818,103095.0
2020-11-25 15:10:00,44.0,44.06,43.99,44.02,61564.0,37.3818,37.4328,37.3733,37.3988,61564.0
2020-11-25 15:15:00,44.03,44.04,43.98,44.02,158818.0,37.4073,37.4158,37.3648,37.3988,158818.0
2020-11-25 15:20:00,44.02,44.04,43.99,44.01,109832.0,37.3988,37.4158,37.3733,37.3903,109832.0
2020-11-25 15:25:00,44.01,44.01,43.91,43.92,131902.0,37.3903,37.3903,37.3053,37.3138,131902.0
2020-11-25 15:30:00,43.92,43.93,43.82,43.86,142294.0,37.3138,37.3223,37.2289,37.2629,142294.0
2020-11-25 15:35:00,43.87,43.87,43.72,43.73,166821.0,37.2713,37.2713,37.1439,37.1524,166821.0
2020-11-25 15:40:00,43.73,43.77,43.65,43.66,156435.0,37.1524,37.1864,37.0844,37.0929,156435.0
2020-11-25 15:45:00,43.66,43.68,43.6,43.65,180633.0,37.0929,37.1099,37.042,37.0844,180633.0
2020-11-25 15:50:00,43.64,43.65,43.56,43.64,223481.0,37.0759,37.0844,37.008,37.0759,223481.0
2020-11-25 15:55:00,43.63,43.78,43.56,43.63,764947.0,37.0674,37.1949,37.008,37.0674,764947.0
2020-11-27 09:30:00,43.4,43.65,43.18,43.65,198022.0,36.872,37.0844,36.6851,37.0844,198022.0
2020-11-27 09:35:00,43.65,43.91,43.64,43.84,92341.0,37.0844,37.3053,37.0759,37.2459,92341.0
2020-11-27 09:40:00,43.84,43.86,43.6,43.69,88456.0,37.2459,37.2629,37.042,37.1184,88456.0
2020-11-27 09:45:00,43.69,43.81,43.58,43.66,73891.0,37.1184,37.2204,37.025,37.0929,73891.0
2020-11-27 09:50:00,43.66,43.74,43.53,43.53,69014.0,37.0929,37.1609,36.9825,36.9825,69014.0
2020-11-27 09:55:00,43.51,43.55,43.39,43.45,53197.0,36.9655,36.9995,36.8635,36.9145,53197.0
2020-11-27 10:00:00,43.43,43.47,43.22,43.22,62970.0,36.8975,36.9315,36.7191,36.7191,62970.0
2020-11-27 10:05:00,43.21,43.3,43.16,43.26,88311.0,36.7106,36.7871,36.6681,36.7531,88311.0
2020-11-27 10:10:00,43.26,43.3,43.02,43.02,133859.0,36.7531,36.7871,36.5492,36.5492,133859.0
2020-11-27 10:15:00,43.03,43.06,42.91,42.93,91493.0,36.5577,36.5832,36.4557,36.4727,91493.0
2020-11-27 10:20:00,42.94,43.02,42.88,42.94,91430.0,36.4812,36.5492,36.4303,36.4812,91430.0
2020-11-27 10:25:00,42.94,42.95,42.75,42.85,91368.0,36.4812,36.4897,36.3198,36.4048,91368.0
2020-11-27 10:30:00,42.85,42.87,42.61,42.66,105285.0,36.4048,36.4218,36.2009,36.2434,105285.0
2020-11-27 10:35:00,42.66,42.79,42.65,42.75,79267.0,36.2434,36.3538,36.2349,36.3198,79267.0
2020-11-27 10:40:00,42.75,42.88,42.74,42.86,81046.0,36.3198,36.4303,36.3113,36.4133,81046.0
2020-11-27 10:45:00,42.86,42.88,42.79,42.87,73862.0,36.4133,36.4303,36.3538,36.4218,73862.0
2020-11-27 10:50:00,42.89,42.9,42.81,42.86,120535.0,36.4388,36.4473,36.3708,36.4133,120535.0
2020-11-27 10:55:00,42.86,42.88,42.8,42.86,82392.0,36.4133,36.4303,36.3623,36.4133,82392.0
2020-11-27 11:00:00,42.85,42.89,42.8,42.81,48286.0,36.4048,36.4388,36.3623,36.3708,48286.0
2020-11-27 11:05:00,42.8,42.82,42.71,42.74,66482.0,36.3623,36.3793,36.2858,36.3113,66482.0
2020-11-27 11:10:00,42.74,42.76,42.69,42.74,46414.0,36.3113,36.3283,36.2688,36.3113,46414.0
2020-11-27 11:15:00,42.74,42.84,42.72,42.83,81007.0,36.3113,36.3963,36.2943,36.3878,81007.0
2020-11-27 11:20:00,42.83,43.05,42.8,43.02,96298.0,36.3878,36.5747,36.3623,36.5492,96298.0
2020-11-27 11:25:00,43.02,43.02,42.73,42.75,62716.0,36.5492,36.5492,36.3028,36.3198,62716.0
2020-11-27 11:30:00,42.75,42.87,42.66,42.68,68318.0,36.3198,36.4218,36.2434,36.2603,68318.0
2020-11-27 11:35:00,42.69,42.77,42.59,42.76,85196.0,36.2688,36.3368,36.1839,36.3283,85196.0
2020-11-27 11:40:00,42.76,42.85,42.76,42.82,67611.0,36.3283,36.4048,36.3283,36.3793,67611.0
2020-11-27 11:45:00,42.82,42.91,42.76,42.78,51833.0,36.3793,36.4557,36.3283,36.3453,51833.0
2020-11-27 11:50:00,42.8,42.86,42.64,42.64,72007.0,36.3623,36.4133,36.2264,36.2264,72007.0
2020-11-27 11:55:00,42.63,42.71,42.57,42.63,65127.0,36.2179,36.2858,36.1669,36.2179,65127.0
2020-11-27 12:00:00,42.63,42.66,42.58,42.62,57579.0,36.2179,36.2434,36.1754,36.2094,57579.0
2020-11-27 12:05:00,42.63,42.68,42.59,42.64,48471.0,36.2179,36.2603,36.1839,36.2264,48471.0
2020-11-27 12:10:00,42.64,42.66,42.55,42.56,89433.0,36.2264,36.2434,36.1499,36.1584,89433.0
2020-11-27 12:15:00,42.56,42.58,42.5,42.57,93663.0,36.1584,36.1754,36.1074,36.1669,93663.0
2020-11-27 12:20:00,42.57,42.59,42.46,42.52,91667.0,36.1669,36.1839,36.0734,36.1244,91667.0
2020-11-27 12:25:00,42.51,42.56,42.4,42.43,87938.0,36.1159,36.1584,36.0225,36.0479,87938.0
2020-11-27 12:30:00,42.43,42.59,42.4,42.57,146191.0,36.0479,36.1839,36.0225,36.1669,146191.0
2020-11-27 12:35:00,42.57,42.63,42.52,42.62,75840.0,36.1669,36.2179,36.1244,36.2094,75840.0
2020-11-27 12:40:00,42.62,42.77,42.59,42.74,97783.0,36.2094,36.3368,36.1839,36.3113,97783.0
2020-11-27 12:45:00,42.73,42.81,42.67,42.8,76714.0,36.3028,36.3708,36.2518,36.3623,76714.0
2020-11-27 12:50:00,42.8,42.8,42.7,42.72,98575.0,36.3623,36.3623,36.2773,36.2943,98575.0
2020-11-27 12:55:00,42.72,42.82,42.59,42.82,229262.0,36.2943,36.3793,36.1839,36.3793,229262.0
2020-11-30 09:30:00,41.93,42.04,41.23,41.78,481500.0,35.6232,35.7166,35.0284,35.4957,481500.0
2020-11-30 09:35:00,41.78,41.84,41.6,41.65,153406.0,35.4957,35.5467,35.3428,35.3853,153406.0
2020-11-30 09:40:00,41.65,42.03,41.64,41.96,121611.0,35.3853,35.7081,35.3768,35.6486,121611.0
2020-11-30 09:45:00,41.95,42.02,41.8,41.86,96354.0,35.6401,35.6996,35.5127,35.5637,96354.0
2020-11-30 09:50:00,41.86,41.92,41.68,41.9,99723.0,35.5637,35.6147,35.4108,35.5977,99723.0
2020-11-30 09:55:00,41.91,41.91,41.77,41.88,91369.0,35.6062,35.6062,35.4872,35.5807,91369.0
2020-11-30 10:00:00,41.88,41.97,41.87,41.9,137549.0,35.5807,35.6571,35.5722,35.5977,137549.0
2020-11-30 10:05:00,41.91,41.94,41.65,41.77,74850.0,35.6062,35.6316,35.3853,35.4872,74850.0
2020-11-30 10:10:00,41.78,41.86,41.48,41.51,130242.0,35.4957,35.5637,35.2408,35.2663,130242.0
2020-11-30 10:15:00,41.51,41.52,41.26,41.28,233636.0,35.2663,35.2748,35.0539,35.0709,233636.0
2020-11-30 10:20:00,41.27,41.45,41.24,41.4,123578.0,35.0624,35.2154,35.0369,35.1729,123578.0
2020-11-30 10:25:00,41.41,41.45,41.17,41.18,132468.0,35.1814,35.2154,34.9775,34.986,132468.0
2020-11-30 10:30:00,41.21,41.27,41.18,41.22,82786.0,35.0114,35.0624,34.986,35.0199,82786.0
2020-11-30 10:35:00,41.21,41.26,41.06,41.07,130743.0,35.0114,35.0539,34.884,34.8925,130743.0
2020-11-30 10:40:00,41.06,41.09,40.86,40.89,137999.0,34.884,34.9095,34.7141,34.7396,137999.0
2020-11-30 10:45:00,40.88,41.23,40.86,41.08,109628.0,34.7311,35.0284,34.7141,34.901,109628.0
2020-11-30 10:50:00,41.09,41.32,41.06,41.18,59148.0,34.9095,35.1049,34.884,34.986,59148.0
2020-11-30 10:55:00,41.18,41.28,41.13,41.28,68109.0,34.986,35.0709,34.9435,35.0709,68109.0
2020-11-30 11:00:00,41.29,41.32,41.14,41.16,73927.0,35.0794,35.1049,34.952,34.969,73927.0
2020-11-30 11:05:00,41.16,41.29,41.14,41.26,99643.0,34.969,35.0794,34.952,35.0539,99643.0
2020-11-30 11:10:00,41.26,41.36,41.22,41.27,72612.0,35.0539,35.1389,35.0199,35.0624,72612.0
2020-11-30 11:15:00,41.26,41.27,41.1,41.17,87397.0,35.0539,35.0624,34.918,34.9775,87397.0
2020-11-30 11:20:00,41.17,41.21,41.09,41.11,92536.0,34.9775,35.0114,34.9095,34.9265,92536.0
2020-11-30 11:25:00,41.1,41.1,40.93,40.94,189559.0,34.918,34.918,34.7736,34.7821,189559.0
2020-11-30 11:30:00,40.95,41.03,40.89,40.93,128831.0,34.7906,34.8585,34.7396,34.7736,128831.0
2020-11-30 11:35:00,40.94,40.97,40.9,40.93,54758.0,34.7821,34.8075,34.7481,34.7736,54758.0
2020-11-30 11:40:00,40.93,40.93,40.75,40.78,112947.0,34.7736,34.7736,34.6206,34.6461,112947.0
2020-11-30 11:45:00,40.78,40.9,40.76,40.85,65699.0,34.6461,34.7481,34.6291,34.7056,65699.0
2020-11-30 11:50:00,40.85,40.98,40.84,40.98,88116.0,34.7056,34.816,34.6971,34.816,88116.0
2020-11-30 11:55:00,40.97,41.1,40.91,40.92,46941.0,34.8075,34.918,34.7566,34.7651,46941.0
2020-11-30 12:00:00,40.93,40.95,40.8,40.84,53862.0,34.7736,34.7906,34.6631,34.6971,53862.0
2020-11-30 12:05:00,40.85,40.89,40.8,40.89,90872.0,34.7056,34.7396,34.6631,34.7396,90872.0
2020-11-30 12:10:00,40.88,41.12,40.87,41.11,163537.0,34.7311,34.935,34.7226,34.9265,163537.0
2020-11-30 12:15:00,41.1,41.11,40.95,40.97,59994.0,34.918,34.9265,34.7906,34.8075,59994.0
2020-11-30 12:20:00,40.97,41.02,40.93,40.99,60883.0,34.8075,34.85,34.7736,34.8245,60883.0
2020-11-30 12:25:00,40.98,40.99,40.87,40.89,72401.0,34.816,34.8245,34.7226,34.7396,72401.0
2020-11-30 12:30:00,40.89,41.08,40.88,41.02,60713.0,34.7396,34.901,34.7311,34.85,60713.0
2020-11-30 12:35:00,41.0,41.0,40.92,40.94,37120.0,34.833,34.833,34.7651,34.7821,37120.0
2020-11-30 12:40:00,40.96,40.97,40.86,40.93,37718.0,34.7991,34.8075,34.7141,34.7736,37718.0
2020-11-30 12:45:00,40.94,40.95,40.85,40.91,27522.0,34.7821,34.7906,34.7056,34.7566,27522.0
2020-11-30 12:50:00,40.9,40.94,40.84,40.89,69236.0,34.7481,34.7821,34.6971,34.7396,69236.0
2020-11-30 12:55:00,40.89,40.91,40.84,40.9,64164.0,34.7396,34.7566,34.6971,34.7481,64164.0
2020-11-30 13:00:00,40.9,40.94,40.82,40.84,30723.0,34.7481,34.7821,34.6801,34.6971,30723.0
2020-11-30 13:05:00,40.84,40.84,40.73,40.77,75520.0,34.6971,34.6971,34.6036,34.6376,75520.0
2020-11-30 13:10:00,40.77,40.82,40.75,40.8,49183.0,34.6376,34.6801,34.6206,34.6631,49183.0
2020-11-30 13:15:00,40.8,40.81,40.74,40.8,56692.0,34.6631,34.6716,34.6121,34.6631,56692.0
2020-11-30 13:20:00,40.77,40.83,40.76,40.8,36553.0,34.6376,34.6886,34.6291,34.6631,36553.0
2020-11-30 13:25:00,40.81,40.91,40.8,40.86,87856.0,34.6716,34.7566,34.6631,34.7141,87856.0
2020-11-30 13:30:00,40.85,40.89,40.82,40.87,42399.0,34.7056,34.7396,34.6801,34.7226,42399.0
2020-11-30 13:35:00,40.86,40.88,40.81,40.86,65554.0,34.7141,34.7311,34.6716,34.7141,65554.0
2020-11-30 13:40:00,40.86,40.91,40.84,40.84,57067.0,34.7141,34.7566,34.6971,34.6971,57067.0
2020-11-30 13:45:00,40.83,40.95,40.81,40.93,63340.0,34.6886,34.7906,34.6716,34.7736,63340.0
2020-11-30 13:50:00,40.94,40.95,40.76,40.76,59728.0,34.7821,34.7906,34.6291,34.6291,59728.0
2020-11-30 13:55:00,40.76,40.83,40.74,40.78,69292.0,34.6291,34.6886,34.6121,34.6461,69292.0
2020-11-30 14:00:00,40.78,40.81,40.74,40.76,78984.0,34.6461,34.6716,34.6121,34.6291,78984.0
2020-11-30 14:05:00,40.76,40.82,40.73,40.8,82467.0,34.6291,34.6801,34.6036,34.6631,82467.0
2020-11-30 14:10:00,40.79,40.81,40.69,40.72,81609.0,34.6546,34.6716,34.5697,34.5952,81609.0
2020-11-30 14:15:00,40.73,40.77,40.66,40.66,70136.0,34.6036,34.6376,34.5442,34.5442,70136.0
2020-11-30 14:20:00,40.67,40.72,40.66,40.68,39323.0,34.5527,34.5952,34.5442,34.5612,39323.0
2020-11-30 14:25:00,40.68,40.7,40.61,40.66,124501.0,34.5612,34.5782,34.5017,34.5442,124501.0
2020-11-30 14:30:00,40.66,40.76,40.63,40.67,100205.0,34.5442,34.6291,34.5187,34.5527,100205.0
2020-11-30 14:35:00,40.67,40.71,40.6,40.62,72426.0,34.5527,34.5867,34.4932,34.5102,72426.0
2020-11-30 14:40:00,40.61,40.61,40.37,40.39,263253.0,34.5017,34.5017,34.2978,34.3148,263253.0
2020-11-30 14:45:00,40.39,40.43,40.31,40.32,132025.0,34.3148,34.3488,34.2468,34.2553,132025.0
2020-11-30 14:50:00,40.31,40.33,40.2,40.2,175615.0,34.2468,34.2638,34.1534,34.1534,175615.0
2020-11-30 14:55:00,40.2,40.42,40.18,40.39,191511.0,34.1534,34.3403,34.1364,34.3148,191511.0
2020-11-30 15:00:00,40.39,40.44,40.21,40.26,347103.0,34.3148,34.3573,34.1619,34.2043,347103.0
2020-11-30 15:05:00,40.26,40.41,40.21,40.4,155496.0,34.2043,34.3318,34.1619,34.3233,155496.0
2020-11-30 15:10:00,40.39,40.4,40.3,40.36,127454.0,34.3148,34.3233,34.2383,34.2893,127454.0
2020-11-30 15:15:00,40.36,40.48,40.35,40.46,99543.0,34.2893,34.3913,34.2808,34.3743,99543.0
2020-11-30 15:20:00,40.47,40.47,40.26,40.27,150733.0,34.3828,34.3828,34.2043,34.2128,150733.0
2020-11-30 15:25:00,40.27,40.28,40.1,40.11,175270.0,34.2128,34.2213,34.0684,34.0769,175270.0
2020-11-30 15:30:00,40.1,40.15,40.04,40.08,200225.0,34.0684,34.1109,34.0174,34.0514,200225.0
2020-11-30 15:35:00,40.08,40.14,40.04,40.07,207943.0,34.0514,34.1024,34.0174,34.0429,207943.0
2020-11-30 15:40:00,40.08,40.08,39.77,39.77,319826.0,34.0514,34.0514,33.788,33.788,319826.0
2020-11-30 15:45:00,39.77,39.93,39.77,39.91,496730.0,33.788,33.924,33.788,33.907,496730.0
2020-11-30 15:50:00,39.91,39.93,39.73,39.74,451251.0,33.907,33.924,33.7541,33.7626,451251.0
2020-11-30 15:55:00,39.74,39.86,39.54,39.57,1827397.0,33.7626,33.8645,33.5926,33.6181,1827397.0
2020-12-01 09:30:00,40.9,40.95,40.43,40.44,406979.0,34.7481,34.7906,34.3488,34.3573,406979.0
2020-12-01 09:35:00,40.45,40.64,40.29,40.58,166914.0,34.3658,34.5272,34.2298,34.4762,166914.0
2020-12-01 09:40:00,40.56,40.61,40.22,40.27,227798.0,34.4592,34.5017,34.1704,34.2128,227798.0
2020-12-01 09:45:00,40.27,40.4,40.19,40.19,162411.0,34.2128,34.3233,34.1449,34.1449,162411.0
2020-12-01 09:50:00,40.18,40.27,40.03,40.07,177123.0,34.1364,34.2128,34.0089,34.0429,177123.0
2020-12-01 09:55:00,40.08,40.32,40.01,40.29,130327.0,34.0514,34.2553,33.9919,34.2298,130327.0
2020-12-01 10:00:00,40.3,40.32,40.11,40.19,91033.0,34.2383,34.2553,34.0769,34.1449,91033.0
2020-12-01 10:05:00,40.19,40.22,40.04,40.1,117894.0,34.1449,34.1704,34.0174,34.0684,117894.0
2020-12-01 10:10:00,40.1,40.26,40.07,40.19,89691.0,34.0684,34.2043,34.0429,34.1449,89691.0
2020-12-01 10:15:00,40.21,40.29,40.17,40.26,99531.0,34.1619,34.2298,34.1279,34.2043,99531.0
2020-12-01 10:20:00,40.26,40.5,40.21,40.5,141249.0,34.2043,34.4082,34.1619,34.4082,141249.0
2020-12-01 10:25:00,40.51,40.64,40.51,40.55,167560.0,34.4167,34.5272,34.4167,34.4507,167560.0
2020-12-01 10:30:00,40.54,40.58,40.2,40.23,251962.0,34.4422,34.4762,34.1534,34.1789,251962.0
2020-12-01 10:35:00,40.23,40.23,39.96,40.14,153095.0,34.1789,34.1789,33.9495,34.1024,153095.0
2020-12-01 10:40:00,40.13,40.14,40.03,40.12,96414.0,34.0939,34.1024,34.0089,34.0854,96414.0
2020-12-01 10:45:00,40.12,40.22,40.01,40.22,97087.0,34.0854,34.1704,33.9919,34.1704,97087.0
2020-12-01 10:50:00,40.23,40.23,39.98,40.13,116255.0,34.1789,34.1789,33.9665,34.0939,116255.0
2020-12-01 10:55:00,40.15,40.16,40.02,40.1,151518.0,34.1109,34.1194,34.0004,34.0684,151518.0
2020-12-01 11:00:00,40.11,40.17,40.04,40.13,84454.0,34.0769,34.1279,34.0174,34.0939,84454.0
2020-12-01 11:05:00,40.14,40.17,40.0,40.17,86510.0,34.1024,34.1279,33.9835,34.1279,86510.0
2020-12-01 11:10:00,40.17,40.19,40.04,40.14,98350.0,34.1279,34.1449,34.0174,34.1024,98350.0
2020-12-01 11:15:00,40.14,40.29,40.1,40.15,53681.0,34.1024,34.2298,34.0684,34.1109,53681.0
2020-12-01 11:20:00,40.15,40.21,40.08,40.09,129716.0,34.1109,34.1619,34.0514,34.0599,129716.0
2020-12-01 11:25:00,40.1,40.22,39.98,39.98,298381.0,34.0684,34.1704,33.9665,33.9665,298381.0
2020-12-01 11:30:00,40.0,40.04,39.79,39.83,213825.0,33.9835,34.0174,33.805,33.839,213825.0
2020-12-01 11:35:00,39.83,39.84,39.67,39.73,141057.0,33.839,33.8475,33.7031,33.7541,141057.0
2020-12-01 11:40:00,39.73,39.86,39.73,39.79,88000.0,33.7541,33.8645,33.7541,33.805,88000.0
2020-12-01 11:45:00,39.78,39.79,39.56,39.56,133368.0,33.7965,33.805,33.6096,33.6096,133368.0
2020-12-01 11:50:00,39.56,39.71,39.52,39.69,90078.0,33.6096,33.7371,33.5756,33.7201,90078.0
2020-12-01 11:55:00,39.69,39.69,39.5,39.52,72793.0,33.7201,33.7201,33.5587,33.5756,72793.0
2020-12-01 12:00:00,39.51,39.58,39.49,39.54,68880.0,33.5672,33.6266,33.5502,33.5926,68880.0
2020-12-01 12:05:00,39.54,39.65,39.52,39.64,81044.0,33.5926,33.6861,33.5756,33.6776,81044.0
2020-12-01 12:10:00,39.64,39.66,39.55,39.61,120291.0,33.6776,33.6946,33.6011,33.6521,120291.0
2020-12-01 12:15:00,39.62,39.65,39.59,39.61,91505.0,33.6606,33.6861,33.6351,33.6521,91505.0
2020-12-01 12:20:00,39.62,39.72,39.59,39.66,104361.0,33.6606,33.7456,33.6351,33.6946,104361.0
2020-12-01 12:25:00,39.66,39.83,39.65,39.81,67897.0,33.6946,33.839,33.6861,33.822,67897.0
2020-12-01 12:30:00,39.8,39.8,39.64,39.67,64189.0,33.8135,33.8135,33.6776,33.7031,64189.0
2020-12-01 12:35:00,39.66,39.81,39.63,39.78,58129.0,33.6946,33.822,33.6691,33.7965,58129.0
2020-12-01 12:40:00,39.78,39.85,39.74,39.84,62207.0,33.7965,33.856,33.7626,33.8475,62207.0
2020-12-01 12:45:00,39.84,39.88,39.8,39.82,66050.0,33.8475,33.8815,33.8135,33.8305,66050.0
2020-12-01 12:50:00,39.82,39.84,39.71,39.76,52253.0,33.8305,33.8475,33.7371,33.7795,52253.0
2020-12-01 12:55:00,39.76,39.89,39.76,39.87,55509.0,33.7795,33.89,33.7795,33.873,55509.0
2020-12-01 13:00:00,39.87,39.93,39.77,39.78,51791.0,33.873,33.924,33.788,33.7965,51791.0
2020-12-01 13:05:00,39.78,39.85,39.77,39.82,58164.0,33.7965,33.856,33.788,33.8305,58164.0
2020-12-01 13:10:00,39.82,39.83,39.75,39.78,69135.0,33.8305,33.839,33.7711,33.7965,69135.0
2020-12-01 13:15:00,39.77,39.79,39.66,39.71,84348.0,33.788,33.805,33.6946,33.7371,84348.0
2020-12-01 13:20:00,39.71,39.74,39.63,39.64,64892.0,33.7371,33.7626,33.6691,33.6776,64892.0
2020-12-01 13:25:00,39.63,39.72,39.58,39.6,96723.0,33.6691,33.7456,33.6266,33.6436,96723.0
2020-12-01 13:30:00,39.61,39.61,39.5,39.53,115041.0,33.6521,33.6521,33.5587,33.5841,115041.0
2020-12-01 13:35:00,39.54,39.58,39.52,39.53,53123.0,33.5926,33.6266,33.5756,33.5841,53123.0
2020-12-01 13:40:00,39.54,39.56,39.5,39.55,78302.0,33.5926,33.6096,33.5587,33.6011,78302.0
2020-12-01 13:45:00,39.55,39.56,39.38,39.41,109398.0,33.6011,33.6096,33.4567,33.4822,109398.0
2020-12-01 13:50:00,39.42,39.43,39.35,39.37,70976.0,33.4907,33.4992,33.4312,33.4482,70976.0
2020-12-01 13:55:00,39.36,39.5,39.33,39.46,78242.0,33.4397,33.5587,33.4142,33.5247,78242.0
2020-12-01 14:00:00,39.45,39.54,39.43,39.53,53740.0,33.5162,33.5926,33.4992,33.5841,53740.0
2020-12-01 14:05:00,39.53,39.54,39.42,39.45,77389.0,33.5841,33.5926,33.4907,33.5162,77389.0
2020-12-01 14:10:00,39.45,39.47,39.36,39.4,54807.0,33.5162,33.5332,33.4397,33.4737,54807.0
2020-12-01 14:15:00,39.39,39.5,39.39,39.46,70737.0,33.4652,33.5587,33.4652,33.5247,70737.0
2020-12-01 14:20:00,39.45,39.46,39.33,39.33,87271.0,33.5162,33.5247,33.4142,33.4142,87271.0
2020-12-01 14:25:00,39.33,39.51,39.32,39.5,86441.0,33.4142,33.5672,33.4057,33.5587,86441.0
2020-12-01 14:30:00,39.49,39.52,39.41,39.41,58793.0,33.5502,33.5756,33.4822,33.4822,58793.0
2020-12-01 14:35:00,39.41,39.5,39.4,39.49,48422.0,33.4822,33.5587,33.4737,33.5502,48422.0
2020-12-01 14:40:00,39.49,39.62,39.47,39.59,86804.0,33.5502,33.6606,33.5332,33.6351,86804.0
2020-12-01 14:45:00,39.58,39.63,39.56,39.59,111965.0,33.6266,33.6691,33.6096,33.6351,111965.0
2020-12-01 14:50:00,39.59,39.64,39.55,39.55,113275.0,33.6351,33.6776,33.6011,33.6011,113275.0
2020-12-01 14:55:00,39.56,39.61,39.51,39.57,103074.0,33.6096,33.6521,33.5672,33.6181,103074.0
2020-12-01 15:00:00,39.56,39.58,39.44,39.45,122006.0,33.6096,33.6266,33.5077,33.5162,122006.0
2020-12-01 15:05:00,39.44,39.46,39.39,39.44,112681.0,33.5077,33.5247,33.4652,33.5077,112681.0
2020-12-01 15:10:00,39.44,39.5,39.43,39.46,130837.0,33.5077,33.5587,33.4992,33.5247,130837.0
2020-12-01 15:15:00,39.46,39.57,39.45,39.49,153284.0,33.5247,33.6181,33.5162,33.5502,153284.0
2020-12-01 15:20:00,39.49,39.57,39.45,39.51,127106.0,33.5502,33.6181,33.5162,33.5672,127106.0
2020-12-01 15:25:00,39.51,39.57,39.5,39.5,105646.0,33.5672,33.6181,33.5587,33.5587,105646.0
2020-12-01 15:30:00,39.51,39.57,39.5,39.53,126423.0,33.5672,33.6181,33.5587,33.5841,126423.0
2020-12-01 15:35:00,39.52,39.53,39.29,39.3,204565.0,33.5756,33.5841,33.3802,33.3887,204565.0
2020-12-01 15:40:00,39.3,39.31,39.21,39.3,281593.0,33.3887,33.3972,33.3123,33.3887,281593.0
2020-12-01 15:45:00,39.3,39.42,39.27,39.41,231633.0,33.3887,33.4907,33.3633,33.4822,231633.0
2020-12-01 15:50:00,39.41,39.45,39.31,39.43,265169.0,33.4822,33.5162,33.3972,33.4992,265169.0
2020-12-01 15:55:00,39.43,39.44,39.23,39.26,607675.0,33.4992,33.5077,33.3293,33.3548,607675.0
2020-12-02 09:30:00,39.18,39.28,38.83,39.24,369038.0,33.2868,33.3717,32.9894,33.3378,369038.0
2020-12-02 09:35:00,39.22,39.39,39.1,39.37,279187.0,33.3208,33.4652,33.2188,33.4482,279187.0
2020-12-02 09:40:00,39.38,39.63,39.31,39.38,109426.0,33.4567,33.6691,33.3972,33.4567,109426.0
2020-12-02 09:45:00,39.37,39.46,39.29,39.36,96678.0,33.4482,33.5247,33.3802,33.4397,96678.0
2020-12-02 09:50:00,39.37,39.57,39.32,39.5,100634.0,33.4482,33.6181,33.4057,33.5587,100634.0
2020-12-02 09:55:00,39.51,39.6,39.45,39.51,85005.0,33.5672,33.6436,33.5162,33.5672,85005.0
2020-12-02 10:00:00,39.53,39.74,39.5,39.72,131508.0,33.5841,33.7626,33.5587,33.7456,131508.0
2020-12-02 10:05:00,39.72,39.8,39.65,39.66,142230.0,33.7456,33.8135,33.6861,33.6946,142230.0
2020-12-02 10:10:00,39.66,39.75,39.63,39.69,167858.0,33.6946,33.7711,33.6691,33.7201,167858.0
2020-12-02 10:15:00,39.68,39.83,39.67,39.8,149190.0,33.7116,33.839,33.7031,33.8135,149190.0
2020-12-02 10:20:00,39.8,40.07,39.75,40.05,141684.0,33.8135,34.0429,33.7711,34.0259,141684.0
2020-12-02 10:25:00,40.05,40.07,39.94,40.03,103461.0,34.0259,34.0429,33.9325,34.0089,103461.0
2020-12-02 10:30:00,40.05,40.19,39.96,40.17,147085.0,34.0259,34.1449,33.9495,34.1279,147085.0
2020-12-02 10:35:00,40.15,40.27,40.07,40.12,172258.0,34.1109,34.2128,34.0429,34.0854,172258.0
2020-12-02 10:40:00,40.11,40.29,40.03,40.2,164705.0,34.0769,34.2298,34.0089,34.1534,164705.0
2020-12-02 10:45:00,40.2,40.32,40.12,40.23,148838.0,34.1534,34.2553,34.0854,34.1789,148838.0
2020-12-02 10:50:00,40.23,40.38,40.18,40.35,95420.0,34.1789,34.3063,34.1364,34.2808,95420.0
2020-12-02 10:55:00,40.36,40.55,40.33,40.55,193068.0,34.2893,34.4507,34.2638,34.4507,193068.0
2020-12-02 11:00:00,40.55,40.69,40.51,40.58,216476.0,34.4507,34.5697,34.4167,34.4762,216476.0
2020-12-02 11:05:00,40.59,40.77,40.59,40.7,180288.0,34.4847,34.6376,34.4847,34.5782,180288.0
2020-12-02 11:10:00,40.69,40.71,40.58,40.66,76493.0,34.5697,34.5867,34.4762,34.5442,76493.0
2020-12-02 11:15:00,40.66,40.84,40.63,40.71,99423.0,34.5442,34.6971,34.5187,34.5867,99423.0
2020-12-02 11:20:00,40.71,40.75,40.66,40.69,77904.0,34.5867,34.6206,34.5442,34.5697,77904.0
2020-12-02 11:25:00,40.69,40.8,40.69,40.77,90675.0,34.5697,34.6631,34.5697,34.6376,90675.0
2020-12-02 11:30:00,40.77,40.81,40.66,40.75,171161.0,34.6376,34.6716,34.5442,34.6206,171161.0
2020-12-02 11:35:00,40.75,40.82,40.7,40.81,138032.0,34.6206,34.6801,34.5782,34.6716,138032.0
2020-12-02 11:40:00,40.8,40.84,40.59,40.66,103938.0,34.6631,34.6971,34.4847,34.5442,103938.0
2020-12-02 11:45:00,40.66,40.85,40.65,40.83,129601.0,34.5442,34.7056,34.5357,34.6886,129601.0
2020-12-02 11:50:00,40.83,40.95,40.81,40.94,100768.0,34.6886,34.7906,34.6716,34.7821,100768.0
2020-12-02 11:55:00,40.94,40.97,40.83,40.84,66326.0,34.7821,34.8075,34.6886,34.6971,66326.0
2020-12-02 12:00:00,40.84,40.9,40.75,40.76,64264.0,34.6971,34.7481,34.6206,34.6291,64264.0
2020-12-02 12:05:00,40.75,40.85,40.69,40.71,78952.0,34.6206,34.7056,34.5697,34.5867,78952.0
2020-12-02 12:10:00,40.71,40.75,40.64,40.74,82928.0,34.5867,34.6206,34.5272,34.6121,82928.0
2020-12-02 12:15:00,40.75,40.87,40.72,40.86,82177.0,34.6206,34.7226,34.5952,34.7141,82177.0
2020-12-02 12:20:00,40.86,40.87,40.8,40.82,81332.0,34.7141,34.7226,34.6631,34.6801,81332.0
2020-12-02 12:25:00,40.83,40.92,40.81,40.81,62623.0,34.6886,34.7651,34.6716,34.6716,62623.0
2020-12-02 12:30:00,40.81,40.92,40.79,40.91,86032.0,34.6716,34.7651,34.6546,34.7566,86032.0
2020-12-02 12:35:00,40.91,40.94,40.8,40.9,90388.0,34.7566,34.7821,34.6631,34.7481,90388.0
2020-12-02 12:40:00,40.9,40.93,40.82,40.83,84188.0,34.7481,34.7736,34.6801,34.6886,84188.0
2020-12-02 12:45:00,40.83,40.85,40.6,40.63,97865.0,34.6886,34.7056,34.4932,34.5187,97865.0
2020-12-02 12:50:00,40.64,40.72,40.63,40.66,94204.0,34.5272,34.5952,34.5187,34.5442,94204.0
2020-12-02 12:55:00,40.67,40.69,40.55,40.57,60586.0,34.5527,34.5697,34.4507,34.4677,60586.0
2020-12-02 13:00:00,40.57,40.63,40.56,40.58,51473.0,34.4677,34.5187,34.4592,34.4762,51473.0
2020-12-02 13:05:00,40.58,40.62,40.55,40.55,59995.0,34.4762,34.5102,34.4507,34.4507,59995.0
2020-12-02 13:10:00,40.55,40.57,40.49,40.49,48426.0,34.4507,34.4677,34.3997,34.3997,48426.0
2020-12-02 13:15:00,40.49,40.63,40.48,40.62,62888.0,34.3997,34.5187,34.3913,34.5102,62888.0
2020-12-02 13:20:00,40.62,40.62,40.48,40.48,60979.0,34.5102,34.5102,34.3913,34.3913,60979.0
2020-12-02 13:25:00,40.48,40.5,40.43,40.43,77381.0,34.3913,34.4082,34.3488,34.3488,77381.0
2020-12-02 13:30:00,40.44,40.51,40.36,40.38,72708.0,34.3573,34.4167,34.2893,34.3063,72708.0
2020-12-02 13:35:00,40.37,40.45,40.36,40.4,50929.0,34.2978,34.3658,34.2893,34.3233,50929.0
2020-12-02 13:40:00,40.4,40.44,40.27,40.3,82973.0,34.3233,34.3573,34.2128,34.2383,82973.0
2020-12-02 13:45:00,40.3,40.31,40.23,40.28,68655.0,34.2383,34.2468,34.1789,34.2213,68655.0
2020-12-02 13:50:00,40.27,40.29,40.17,40.17,81221.0,34.2128,34.2298,34.1279,34.1279,81221.0
2020-12-02 13:55:00,40.18,40.19,40.06,40.06,55566.0,34.1364,34.1449,34.0344,34.0344,55566.0
2020-12-02 14:00:00,40.06,40.14,40.03,40.14,52946.0,34.0344,34.1024,34.0089,34.1024,52946.0
2020-12-02 14:05:00,40.14,40.17,40.01,40.04,58406.0,34.1024,34.1279,33.9919,34.0174,58406.0
2020-12-02 14:10:00,40.04,40.17,40.03,40.09,264225.0,34.0174,34.1279,34.0089,34.0599,264225.0
2020-12-02 14:15:00,40.08,40.24,40.05,40.23,95109.0,34.0514,34.1874,34.0259,34.1789,95109.0
2020-12-02 14:20:00,40.23,40.25,40.17,40.18,72109.0,34.1789,34.1958,34.1279,34.1364,72109.0
2020-12-02 14:25:00,40.18,40.21,40.13,40.21,50985.0,34.1364,34.1619,34.0939,34.1619,50985.0
2020-12-02 14:30:00,40.2,40.33,40.19,40.28,83088.0,34.1534,34.2638,34.1449,34.2213,83088.0
2020-12-02 14:35:00,40.29,40.29,40.18,40.22,105675.0,34.2298,34.2298,34.1364,34.1704,105675.0
2020-12-02 14:40:00,40.23,40.29,40.19,40.26,73035.0,34.1789,34.2298,34.1449,34.2043,73035.0
2020-12-02 14:45:00,40.26,40.26,40.15,40.16,76997.0,34.2043,34.2043,34.1109,34.1194,76997.0
2020-12-02 14:50:00,40.16,40.18,40.08,40.14,73339.0,34.1194,34.1364,34.0514,34.1024,73339.0
2020-12-02 14:55:00,40.13,40.2,40.12,40.12,60665.0,34.0939,34.1534,34.0854,34.0854,60665.0
2020-12-02 15:00:00,40.12,40.14,40.05,40.07,76148.0,34.0854,34.1024,34.0259,34.0429,76148.0
2020-12-02 15:05:00,40.08,40.12,40.03,40.05,74596.0,34.0514,34.0854,34.0089,34.0259,74596.0
2020-12-02 15:10:00,40.04,40.05,39.96,39.98,116981.0,34.0174,34.0259,33.9495,33.9665,116981.0
2020-12-02 15:15:00,39.98,39.99,39.87,39.88,126385.0,33.9665,33.975,33.873,33.8815,126385.0
2020-12-02 15:20:00,39.88,39.9,39.81,39.83,105545.0,33.8815,33.8985,33.822,33.839,105545.0
2020-12-02 15:25:00,39.82,39.91,39.81,39.91,99482.0,33.8305,33.907,33.822,33.907,99482.0
2020-12-02 15:30:00,39.9,39.98,39.86,39.96,107442.0,33.8985,33.9665,33.8645,33.9495,107442.0
2020-12-02 15:35:00,39.97,40.07,39.97,39.97,158263.0,33.958,34.0429,33.958,33.958,158263.0
2020-12-02 15:40:00,39.98,40.11,39.96,40.1,139239.0,33.9665,34.0769,33.9495,34.0684,139239.0
2020-12-02 15:45:00,40.09,40.17,40.09,40.12,201645.0,34.0599,34.1279,34.0599,34.0854,201645.0
2020-12-02 15:50:00,40.13,40.17,39.9,39.91,295734.0,34.0939,34.1279,33.8985,33.907,295734.0
2020-12-02 15:55:00,39.91,39.99,39.85,39.97,562684.0,33.907,33.975,33.856,33.958,562684.0
2020-12-03 09:30:00,40.05,40.15,39.76,39.76,305671.0,34.0259,34.1109,33.7795,33.7795,305671.0
2020-12-03 09:35:00,39.75,39.82,39.63,39.73,87336.0,33.7711,33.8305,33.6691,33.7541,87336.0
2020-12-03 09:40:00,39.74,40.06,39.73,40.03,127161.0,33.7626,34.0344,33.7541,34.0089,127161.0
2020-12-03 09:45:00,40.02,40.11,39.9,40.0,207110.0,34.0004,34.0769,33.8985,33.9835,207110.0
2020-12-03 09:50:00,39.98,40.05,39.88,39.9,109771.0,33.9665,34.0259,33.8815,33.8985,109771.0
2020-12-03 09:55:00,39.89,40.05,39.86,39.9,71812.0,33.89,34.0259,33.8645,33.8985,71812.0
2020-12-03 10:00:00,39.89,39.89,39.67,39.75,91896.0,33.89,33.89,33.7031,33.7711,91896.0
2020-12-03 10:05:00,39.75,39.85,39.68,39.78,73967.0,33.7711,33.856,33.7116,33.7965,73967.0
2020-12-03 10:10:00,39.77,40.04,39.75,40.04,365166.0,33.788,34.0174,33.7711,34.0174,365166.0
2020-12-03 10:15:00,40.04,40.23,39.99,40.19,99782.0,34.0174,34.1789,33.975,34.1449,99782.0
2020-12-03 10:20:00,40.2,40.25,40.15,40.18,45125.0,34.1534,34.1958,34.1109,34.1364,45125.0
2020-12-03 10:25:00,40.18,40.42,40.17,40.42,155288.0,34.1364,34.3403,34.1279,34.3403,155288.0
2020-12-03 10:30:00,40.42,40.75,40.36,40.74,405305.0,34.3403,34.6206,34.2893,34.6121,405305.0
2020-12-03 10:35:00,40.74,40.88,40.67,40.83,144396.0,34.6121,34.7311,34.5527,34.6886,144396.0
2020-12-03 10:40:00,40.82,40.89,40.75,40.84,98111.0,34.6801,34.7396,34.6206,34.6971,98111.0
2020-12-03 10:45:00,40.84,40.85,40.69,40.82,211392.0,34.6971,34.7056,34.5697,34.6801,211392.0
2020-12-03 10:50:00,40.81,40.94,40.78,40.8,156771.0,34.6716,34.7821,34.6461,34.6631,156771.0
2020-12-03 10:55:00,40.8,41.14,40.79,41.14,172171.0,34.6631,34.952,34.6546,34.952,172171.0
2020-12-03 11:00:00,41.13,41.27,41.13,41.19,144446.0,34.9435,35.0624,34.9435,34.9945,144446.0
2020-12-03 11:05:00,41.18,41.32,41.12,41.26,68086.0,34.986,35.1049,34.935,35.0539,68086.0
2020-12-03 11:10:00,41.26,41.26,40.94,40.95,260810.0,35.0539,35.0539,34.7821,34.7906,260810.0
2020-12-03 11:15:00,40.93,41.15,40.92,41.13,100857.0,34.7736,34.9605,34.7651,34.9435,100857.0
2020-12-03 11:20:00,41.15,41.21,41.1,41.17,55917.0,34.9605,35.0114,34.918,34.9775,55917.0
2020-12-03 11:25:00,41.17,41.32,41.1,41.24,69882.0,34.9775,35.1049,34.918,35.0369,69882.0
2020-12-03 11:30:00,41.24,41.25,40.99,41.0,71285.0,35.0369,35.0454,34.8245,34.833,71285.0
2020-12-03 11:35:00,40.99,41.16,40.99,41.05,40745.0,34.8245,34.969,34.8245,34.8755,40745.0
2020-12-03 11:40:00,41.05,41.22,41.02,41.2,476580.0,34.8755,35.0199,34.85,35.003,476580.0
2020-12-03 11:45:00,41.19,41.35,41.19,41.34,75131.0,34.9945,35.1304,34.9945,35.1219,75131.0
2020-12-03 11:50:00,41.32,41.37,41.01,41.01,121091.0,35.1049,35.1474,34.8415,34.8415,121091.0
2020-12-03 11:55:00,41.0,41.18,40.94,41.16,251252.0,34.833,34.986,34.7821,34.969,251252.0
2020-12-03 12:00:00,41.16,41.32,41.05,41.3,279227.0,34.969,35.1049,34.8755,35.0879,279227.0
2020-12-03 12:05:00,41.29,41.36,41.16,41.36,240456.0,35.0794,35.1389,34.969,35.1389,240456.0
2020-12-03 12:10:00,41.36,41.62,41.35,41.54,613861.0,35.1389,35.3598,35.1304,35.2918,613861.0
2020-12-03 12:15:00,41.53,41.68,41.46,41.65,610429.0,35.2833,35.4108,35.2238,35.3853,610429.0
2020-12-03 12:20:00,41.64,41.72,41.53,41.72,212325.0,35.3768,35.4447,35.2833,35.4447,212325.0
2020-12-03 12:25:00,41.71,41.72,41.58,41.67,110640.0,35.4362,35.4447,35.3258,35.4023,110640.0
2020-12-03 12:30:00,41.66,41.69,41.55,41.62,119752.0,35.3938,35.4193,35.3003,35.3598,119752.0
2020-12-03 12:35:00,41.61,41.73,41.59,41.65,52614.0,35.3513,35.4532,35.3343,35.3853,52614.0
2020-12-03 12:40:00,41.65,41.9,41.64,41.89,100406.0,35.3853,35.5977,35.3768,35.5892,100406.0
2020-12-03 12:45:00,41.89,41.92,41.75,41.85,183133.0,35.5892,35.6147,35.4702,35.5552,183133.0
2020-12-03 12:50:00,41.86,42.04,41.84,41.98,339382.0,35.5637,35.7166,35.5467,35.6656,339382.0
2020-12-03 12:55:00,41.99,42.07,41.96,42.07,78450.0,35.6741,35.7421,35.6486,35.7421,78450.0
2020-12-03 13:00:00,42.07,42.15,41.95,42.03,304028.0,35.7421,35.8101,35.6401,35.7081,304028.0
2020-12-03 13:05:00,42.03,42.06,41.92,41.96,242410.0,35.7081,35.7336,35.6147,35.6486,242410.0
2020-12-03 13:10:00,41.96,42.14,41.93,42.14,83071.0,35.6486,35.8016,35.6232,35.8016,83071.0
2020-12-03 13:15:00,42.12,42.13,41.92,41.93,159145.0,35.7846,35.7931,35.6147,35.6232,159145.0
2020-12-03 13:20:00,41.93,41.95,41.8,41.88,108503.0,35.6232,35.6401,35.5127,35.5807,108503.0
2020-12-03 13:25:00,41.88,41.91,41.81,41.84,55545.0,35.5807,35.6062,35.5212,35.5467,55545.0
2020-12-03 13:30:00,41.84,41.97,41.79,41.9,63685.0,35.5467,35.6571,35.5042,35.5977,63685.0
2020-12-03 13:35:00,41.89,41.89,41.78,41.84,120485.0,35.5892,35.5892,35.4957,35.5467,120485.0
2020-12-03 13:40:00,41.84,41.86,41.74,41.75,65904.0,35.5467,35.5637,35.4617,35.4702,65904.0
2020-12-03 13:45:00,41.74,41.77,41.67,41.69,128977.0,35.4617,35.4872,35.4023,35.4193,128977.0
2020-12-03 13:50:00,41.68,41.86,41.66,41.75,149581.0,35.4108,35.5637,35.3938,35.4702,149581.0
2020-12-03 13:55:00,41.75,41.75,41.58,41.62,67467.0,35.4702,35.4702,35.3258,35.3598,67467.0
2020-12-03 14:00:00,41.62,41.67,41.58,41.59,32654.0,35.3598,35.4023,35.3258,35.3343,32654.0
2020-12-03 14:05:00,41.59,41.67,41.58,41.64,36339.0,35.3343,35.4023,35.3258,35.3768,36339.0
2020-12-03 14:10:00,41.64,41.87,41.64,41.77,175531.0,35.3768,35.5722,35.3768,35.4872,175531.0
2020-12-03 14:15:00,41.76,41.78,41.72,41.73,35509.0,35.4787,35.4957,35.4447,35.4532,35509.0
2020-12-03 14:20:00,41.72,41.88,41.7,41.84,52436.0,35.4447,35.5807,35.4277,35.5467,52436.0
2020-12-03 14:25:00,41.83,41.84,41.78,41.83,46656.0,35.5382,35.5467,35.4957,35.5382,46656.0
2020-12-03 14:30:00,41.82,41.83,41.71,41.72,60346.0,35.5297,35.5382,35.4362,35.4447,60346.0
2020-12-03 14:35:00,41.73,41.73,41.62,41.66,50766.0,35.4532,35.4532,35.3598,35.3938,50766.0
2020-12-03 14:40:00,41.66,41.68,41.61,41.65,50027.0,35.3938,35.4108,35.3513,35.3853,50027.0
2020-12-03 14:45:00,41.65,41.78,41.64,41.77,52774.0,35.3853,35.4957,35.3768,35.4872,52774.0
2020-12-03 14:50:00,41.76,41.77,41.69,41.76,84681.0,35.4787,35.4872,35.4193,35.4787,84681.0
2020-12-03 14:55:00,41.74,41.81,41.73,41.75,71979.0,35.4617,35.5212,35.4532,35.4702,71979.0
2020-12-03 15:00:00,41.75,41.82,41.7,41.77,106596.0,35.4702,35.5297,35.4277,35.4872,106596.0
2020-12-03 15:05:00,41.77,41.82,41.76,41.77,112923.0,35.4872,35.5297,35.4787,35.4872,112923.0
2020-12-03 15:10:00,41.77,41.85,41.65,41.69,96596.0,35.4872,35.5552,35.3853,35.4193,96596.0
2020-12-03 15:15:00,41.7,41.78,41.67,41.78,72328.0,35.4277,35.4957,35.4023,35.4957,72328.0
2020-12-03 15:20:00,41.77,41.84,41.76,41.81,75573.0,35.4872,35.5467,35.4787,35.5212,75573.0
2020-12-03 15:25:00,41.81,41.82,41.7,41.76,92786.0,35.5212,35.5297,35.4277,35.4787,92786.0
2020-12-03 15:30:00,41.77,41.77,41.6,41.62,99534.0,35.4872,35.4872,35.3428,35.3598,99534.0
2020-12-03 15:35:00,41.63,41.63,41.29,41.3,169830.0,35.3683,35.3683,35.0794,35.0879,169830.0
2020-12-03 15:40:00,41.29,41.31,40.96,41.09,240829.0,35.0794,35.0964,34.7991,34.9095,240829.0
2020-12-03 15:45:00,41.09,41.37,41.0,41.32,239201.0,34.9095,35.1474,34.833,35.1049,239201.0
2020-12-03 15:50:00,41.31,41.33,41.06,41.16,275289.0,35.0964,35.1134,34.884,34.969,275289.0
2020-12-03 15:55:00,41.16,41.28,41.12,41.2,1085688.0,34.969,35.0709,34.935,35.003,1085688.0
2020-12-04 09:30:00,42.29,42.76,42.11,42.57,398342.0,35.929,36.3283,35.7761,36.1669,398342.0
2020-12-04 09:35:00,42.58,42.73,42.55,42.65,107101.0,36.1754,36.3028,36.1499,36.2349,107101.0
2020-12-04 09:40:00,42.62,42.8,42.53,42.66,148879.0,36.2094,36.3623,36.1329,36.2434,148879.0
2020-12-04 09:45:00,42.67,42.8,42.58,42.69,192568.0,36.2518,36.3623,36.1754,36.2688,192568.0
2020-12-04 09:50:00,42.69,42.94,42.68,42.9,258689.0,36.2688,36.4812,36.2603,36.4473,258689.0
2020-12-04 09:55:00,42.9,42.98,42.84,42.91,185891.0,36.4473,36.5152,36.3963,36.4557,185891.0
2020-12-04 10:00:00,42.91,43.1,42.85,42.85,286391.0,36.4557,36.6172,36.4048,36.4048,286391.0
2020-12-04 10:05:00,42.84,43.09,42.73,43.07,232957.0,36.3963,36.6087,36.3028,36.5917,232957.0
2020-12-04 10:10:00,43.07,43.18,43.04,43.15,97086.0,36.5917,36.6851,36.5662,36.6596,97086.0
2020-12-04 10:15:00,43.15,43.21,43.08,43.17,163378.0,36.6596,36.7106,36.6002,36.6766,163378.0
2020-12-04 10:20:00,43.17,43.36,43.17,43.35,115885.0,36.6766,36.8381,36.6766,36.8296,115885.0
2020-12-04 10:25:00,43.35,43.48,43.33,43.43,161424.0,36.8296,36.94,36.8126,36.8975,161424.0
2020-12-04 10:30:00,43.43,43.48,43.36,43.45,230833.0,36.8975,36.94,36.8381,36.9145,230833.0
2020-12-04 10:35:00,43.46,43.68,43.45,43.66,149747.0,36.923,37.1099,36.9145,37.0929,149747.0
2020-12-04 10:40:00,43.66,43.7,43.52,43.63,125839.0,37.0929,37.1269,36.974,37.0674,125839.0
2020-12-04 10:45:00,43.64,43.64,43.34,43.4,132832.0,37.0759,37.0759,36.8211,36.872,132832.0
2020-12-04 10:50:00,43.4,43.55,43.34,43.52,106413.0,36.872,36.9995,36.8211,36.974,106413.0
2020-12-04 10:55:00,43.51,43.6,43.49,43.55,73209.0,36.9655,37.042,36.9485,36.9995,73209.0
2020-12-04 11:00:00,43.55,43.57,43.49,43.57,134999.0,36.9995,37.0165,36.9485,37.0165,134999.0
2020-12-04 11:05:00,43.57,43.6,43.49,43.59,120660.0,37.0165,37.042,36.9485,37.0335,120660.0
2020-12-04 11:10:00,43.59,43.65,43.5,43.55,103944.0,37.0335,37.0844,36.957,36.9995,103944.0
2020-12-04 11:15:00,43.55,43.61,43.49,43.49,247251.0,36.9995,37.0505,36.9485,36.9485,247251.0
2020-12-04 11:20:00,43.49,43.5,43.33,43.47,174675.0,36.9485,36.957,36.8126,36.9315,174675.0
2020-12-04 11:25:00,43.46,43.7,43.46,43.68,151611.0,36.923,37.1269,36.923,37.1099,151611.0
2020-12-04 11:30:00,43.69,43.7,43.58,43.64,74940.0,37.1184,37.1269,37.025,37.0759,74940.0
2020-12-04 11:35:00,43.66,43.7,43.6,43.7,95530.0,37.0929,37.1269,37.042,37.1269,95530.0
2020-12-04 11:40:00,43.69,43.92,43.69,43.91,143940.0,37.1184,37.3138,37.1184,37.3053,143940.0
2020-12-04 11:45:00,43.92,44.1,43.89,44.09,109211.0,37.3138,37.4668,37.2883,37.4583,109211.0
2020-12-04 11:50:00,44.1,44.24,44.08,44.16,137433.0,37.4668,37.5857,37.4498,37.5177,137433.0
2020-12-04 11:55:00,44.17,44.17,44.03,44.07,107163.0,37.5262,37.5262,37.4073,37.4413,107163.0
2020-12-04 12:00:00,44.07,44.14,43.99,44.07,104215.0,37.4413,37.5007,37.3733,37.4413,104215.0
2020-12-04 12:05:00,44.07,44.08,44.01,44.05,178452.0,37.4413,37.4498,37.3903,37.4243,178452.0
2020-12-04 12:10:00,44.05,44.19,44.04,44.05,210132.0,37.4243,37.5432,37.4158,37.4243,210132.0
2020-12-04 12:15:00,44.05,44.07,43.89,43.95,196781.0,37.4243,37.4413,37.2883,37.3393,196781.0
2020-12-04 12:20:00,43.96,44.09,43.9,44.08,186853.0,37.3478,37.4583,37.2968,37.4498,186853.0
2020-12-04 12:25:00,44.08,44.18,44.04,44.18,173243.0,37.4498,37.5347,37.4158,37.5347,173243.0
2020-12-04 12:30:00,44.19,44.2,44.04,44.09,104398.0,37.5432,37.5517,37.4158,37.4583,104398.0
2020-12-04 12:35:00,44.09,44.12,43.84,43.86,133596.0,37.4583,37.4837,37.2459,37.2629,133596.0
2020-12-04 12:40:00,43.86,43.93,43.86,43.89,49575.0,37.2629,37.3223,37.2629,37.2883,49575.0
2020-12-04 12:45:00,43.89,44.01,43.89,43.99,55764.0,37.2883,37.3903,37.2883,37.3733,55764.0
2020-12-04 12:50:00,44.0,44.04,43.92,43.94,84881.0,37.3818,37.4158,37.3138,37.3308,84881.0
2020-12-04 12:55:00,43.95,43.98,43.88,43.98,94882.0,37.3393,37.3648,37.2798,37.3648,94882.0
2020-12-04 13:00:00,43.97,44.06,43.94,43.97,65635.0,37.3563,37.4328,37.3308,37.3563,65635.0
2020-12-04 13:05:00,43.97,44.01,43.94,43.97,57994.0,37.3563,37.3903,37.3308,37.3563,57994.0
2020-12-04 13:10:00,43.98,43.98,43.9,43.91,67296.0,37.3648,37.3648,37.2968,37.3053,67296.0
2020-12-04 13:15:00,43.91,43.99,43.9,43.93,113925.0,37.3053,37.3733,37.2968,37.3223,113925.0
2020-12-04 13:20:00,43.92,43.96,43.89,43.94,64996.0,37.3138,37.3478,37.2883,37.3308,64996.0
2020-12-04 13:25:00,43.94,43.99,43.91,43.98,66135.0,37.3308,37.3733,37.3053,37.3648,66135.0
2020-12-04 13:30:00,43.97,44.0,43.94,43.95,37578.0,37.3563,37.3818,37.3308,37.3393,37578.0
2020-12-04 13:35:00,43.95,44.08,43.93,44.05,77699.0,37.3393,37.4498,37.3223,37.4243,77699.0
2020-12-04 13:40:00,44.05,44.08,43.96,43.98,68256.0,37.4243,37.4498,37.3478,37.3648,68256.0
2020-12-04 13:45:00,43.98,44.01,43.88,43.93,76718.0,37.3648,37.3903,37.2798,37.3223,76718.0
2020-12-04 13:50:00,43.93,43.97,43.9,43.94,67129.0,37.3223,37.3563,37.2968,37.3308,67129.0
2020-12-04 13:55:00,43.93,43.93,43.81,43.9,66040.0,37.3223,37.3223,37.2204,37.2968,66040.0
2020-12-04 14:00:00,43.89,44.01,43.89,43.97,70878.0,37.2883,37.3903,37.2883,37.3563,70878.0
2020-12-04 14:05:00,43.97,44.0,43.95,43.98,52589.0,37.3563,37.3818,37.3393,37.3648,52589.0
2020-12-04 14:10:00,43.98,44.04,43.95,44.02,66075.0,37.3648,37.4158,37.3393,37.3988,66075.0
2020-12-04 14:15:00,44.02,44.06,43.99,44.05,78643.0,37.3988,37.4328,37.3733,37.4243,78643.0
2020-12-04 14:20:00,44.05,44.08,44.02,44.06,56036.0,37.4243,37.4498,37.3988,37.4328,56036.0
2020-12-04 14:25:00,44.06,44.17,44.06,44.14,77998.0,37.4328,37.5262,37.4328,37.5007,77998.0
2020-12-04 14:30:00,44.14,44.21,44.13,44.17,66366.0,37.5007,37.5602,37.4922,37.5262,66366.0
2020-12-04 14:35:00,44.17,44.19,44.04,44.08,66561.0,37.5262,37.5432,37.4158,37.4498,66561.0
2020-12-04 14:40:00,44.08,44.21,44.08,44.2,70408.0,37.4498,37.5602,37.4498,37.5517,70408.0
2020-12-04 14:45:00,44.21,44.27,44.19,44.26,74499.0,37.5602,37.6112,37.5432,37.6027,74499.0
2020-12-04 14:50:00,44.25,44.29,44.2,44.26,105516.0,37.5942,37.6282,37.5517,37.6027,105516.0
2020-12-04 14:55:00,44.25,44.34,44.23,44.3,79323.0,37.5942,37.6707,37.5772,37.6367,79323.0
2020-12-04 15:00:00,44.31,44.32,44.15,44.18,98696.0,37.6452,37.6537,37.5092,37.5347,98696.0
2020-12-04 15:05:00,44.18,44.18,44.05,44.08,102807.0,37.5347,37.5347,37.4243,37.4498,102807.0
2020-12-04 15:10:00,44.09,44.09,43.82,43.83,120417.0,37.4583,37.4583,37.2289,37.2374,120417.0
2020-12-04 15:15:00,43.83,43.94,43.82,43.91,125499.0,37.2374,37.3308,37.2289,37.3053,125499.0
2020-12-04 15:20:00,43.91,43.95,43.89,43.91,90252.0,37.3053,37.3393,37.2883,37.3053,90252.0
2020-12-04 15:25:00,43.91,43.93,43.72,43.9,118889.0,37.3053,37.3223,37.1439,37.2968,118889.0
2020-12-04 15:30:00,43.91,44.06,43.88,44.0,141787.0,37.3053,37.4328,37.2798,37.3818,141787.0
2020-12-04 15:35:00,44.0,44.05,43.88,44.04,166388.0,37.3818,37.4243,37.2798,37.4158,166388.0
2020-12-04 15:40:00,44.04,44.2,44.03,44.2,152435.0,37.4158,37.5517,37.4073,37.5517,152435.0
2020-12-04 15:45:00,44.2,44.3,44.16,44.26,217948.0,37.5517,37.6367,37.5177,37.6027,217948.0
2020-12-04 15:50:00,44.26,44.35,44.23,44.31,281929.0,37.6027,37.6792,37.5772,37.6452,281929.0
2020-12-04 15:55:00,44.32,44.32,44.18,44.28,555108.0,37.6537,37.6537,37.5347,37.6197,555108.0
2020-12-07 09:30:00,43.35,43.43,42.69,42.86,341129.0,36.8296,36.8975,36.2688,36.4133,341129.0
2020-12-07 09:35:00,42.85,42.89,42.58,42.62,250717.0,36.4048,36.4388,36.1754,36.2094,250717.0
2020-12-07 09:40:00,42.59,43.0,42.52,42.95,229632.0,36.1839,36.5322,36.1244,36.4897,229632.0
2020-12-07 09:45:00,42.96,43.04,42.9,42.96,159676.0,36.4982,36.5662,36.4473,36.4982,159676.0
2020-12-07 09:50:00,42.96,43.19,42.87,42.88,119434.0,36.4982,36.6936,36.4218,36.4303,119434.0
2020-12-07 09:55:00,42.87,42.9,42.75,42.84,154320.0,36.4218,36.4473,36.3198,36.3963,154320.0
2020-12-07 10:00:00,42.86,42.93,42.74,42.83,81258.0,36.4133,36.4727,36.3113,36.3878,81258.0
2020-12-07 10:05:00,42.82,42.97,42.82,42.94,193204.0,36.3793,36.5067,36.3793,36.4812,193204.0
2020-12-07 10:10:00,42.93,43.08,42.86,42.9,91735.0,36.4727,36.6002,36.4133,36.4473,91735.0
2020-12-07 10:15:00,42.89,42.97,42.83,42.89,308406.0,36.4388,36.5067,36.3878,36.4388,308406.0
2020-12-07 10:20:00,42.9,42.94,42.64,42.79,204111.0,36.4473,36.4812,36.2264,36.3538,204111.0
2020-12-07 10:25:00,42.79,42.82,42.64,42.8,91911.0,36.3538,36.3793,36.2264,36.3623,91911.0
2020-12-07 10:30:00,42.79,43.17,42.76,43.11,90417.0,36.3538,36.6766,36.3283,36.6257,90417.0
2020-12-07 10:35:00,43.1,43.28,43.09,43.27,64732.0,36.6172,36.7701,36.6087,36.7616,64732.0
2020-12-07 10:40:00,43.28,43.35,43.27,43.31,64161.0,36.7701,36.8296,36.7616,36.7956,64161.0
2020-12-07 10:45:00,43.32,43.35,43.27,43.28,61527.0,36.8041,36.8296,36.7616,36.7701,61527.0
2020-12-07 10:50:00,43.28,43.38,43.27,43.37,113640.0,36.7701,36.8551,36.7616,36.8466,113640.0
2020-12-07 10:55:00,43.36,43.37,43.13,43.21,102975.0,36.8381,36.8466,36.6427,36.7106,102975.0
2020-12-07 11:00:00,43.21,43.32,43.2,43.28,56581.0,36.7106,36.8041,36.7021,36.7701,56581.0
2020-12-07 11:05:00,43.27,43.27,43.05,43.05,160226.0,36.7616,36.7616,36.5747,36.5747,160226.0
2020-12-07 11:10:00,43.05,43.26,43.04,43.22,89167.0,36.5747,36.7531,36.5662,36.7191,89167.0
2020-12-07 11:15:00,43.22,43.25,43.2,43.22,69238.0,36.7191,36.7446,36.7021,36.7191,69238.0
2020-12-07 11:20:00,43.22,43.26,43.12,43.17,105491.0,36.7191,36.7531,36.6342,36.6766,105491.0
2020-12-07 11:25:00,43.16,43.36,43.12,43.32,60648.0,36.6681,36.8381,36.6342,36.8041,60648.0
2020-12-07 11:30:00,43.32,43.43,43.3,43.39,47454.0,36.8041,36.8975,36.7871,36.8635,47454.0
2020-12-07 11:35:00,43.39,43.41,43.28,43.29,40548.0,36.8635,36.8805,36.7701,36.7786,40548.0
2020-12-07 11:40:00,43.29,43.3,43.15,43.18,70869.0,36.7786,36.7871,36.6596,36.6851,70869.0
2020-12-07 11:45:00,43.18,43.33,43.17,43.24,146676.0,36.6851,36.8126,36.6766,36.7361,146676.0
2020-12-07 11:50:00,43.24,43.25,43.1,43.19,123073.0,36.7361,36.7446,36.6172,36.6936,123073.0
2020-12-07 11:55:00,43.19,43.34,43.14,43.3,124848.0,36.6936,36.8211,36.6512,36.7871,124848.0
2020-12-07 12:00:00,43.29,43.35,43.22,43.34,95824.0,36.7786,36.8296,36.7191,36.8211,95824.0
2020-12-07 12:05:00,43.34,43.44,43.33,43.41,98779.0,36.8211,36.906,36.8126,36.8805,98779.0
2020-12-07 12:10:00,43.41,43.43,43.28,43.34,85287.0,36.8805,36.8975,36.7701,36.8211,85287.0
2020-12-07 12:15:00,43.35,43.44,43.3,43.38,68062.0,36.8296,36.906,36.7871,36.8551,68062.0
2020-12-07 12:20:00,43.38,43.38,43.22,43.28,102835.0,36.8551,36.8551,36.7191,36.7701,102835.0
2020-12-07 12:25:00,43.29,43.31,43.21,43.24,40502.0,36.7786,36.7956,36.7106,36.7361,40502.0
2020-12-07 12:30:00,43.23,43.24,43.17,43.22,58377.0,36.7276,36.7361,36.6766,36.7191,58377.0
2020-12-07 12:35:00,43.22,43.27,43.19,43.23,130644.0,36.7191,36.7616,36.6936,36.7276,130644.0
2020-12-07 12:40:00,43.23,43.24,43.14,43.15,42226.0,36.7276,36.7361,36.6512,36.6596,42226.0
2020-12-07 12:45:00,43.16,43.19,43.13,43.14,34534.0,36.6681,36.6936,36.6427,36.6512,34534.0
2020-12-07 12:50:00,43.14,43.21,43.13,43.14,36293.0,36.6512,36.7106,36.6427,36.6512,36293.0
2020-12-07 12:55:00,43.14,43.14,43.07,43.08,35558.0,36.6512,36.6512,36.5917,36.6002,35558.0
2020-12-07 13:00:00,43.07,43.07,42.94,43.01,58018.0,36.5917,36.5917,36.4812,36.5407,58018.0
2020-12-07 13:05:00,43.01,43.05,42.95,43.02,79841.0,36.5407,36.5747,36.4897,36.5492,79841.0
2020-12-07 13:10:00,43.02,43.08,43.0,43.03,53172.0,36.5492,36.6002,36.5322,36.5577,53172.0
2020-12-07 13:15:00,43.03,43.06,42.88,42.89,60453.0,36.5577,36.5832,36.4303,36.4388,60453.0
2020-12-07 13:20:00,42.88,43.01,42.86,43.0,51322.0,36.4303,36.5407,36.4133,36.5322,51322.0
2020-12-07 13:25:00,42.99,43.0,42.79,42.79,70564.0,36.5237,36.5322,36.3538,36.3538,70564.0
2020-12-07 13:30:00,42.79,42.83,42.78,42.82,32595.0,36.3538,36.3878,36.3453,36.3793,32595.0
2020-12-07 13:35:00,42.82,42.9,42.78,42.8,68018.0,36.3793,36.4473,36.3453,36.3623,68018.0
2020-12-07 13:40:00,42.8,42.81,42.65,42.68,77030.0,36.3623,36.3708,36.2349,36.2603,77030.0
2020-12-07 13:45:00,42.68,42.68,42.57,42.61,85362.0,36.2603,36.2603,36.1669,36.2009,85362.0
2020-12-07 13:50:00,42.61,42.62,42.56,42.59,81413.0,36.2009,36.2094,36.1584,36.1839,81413.0
2020-12-07 13:55:00,42.58,42.71,42.56,42.58,95385.0,36.1754,36.2858,36.1584,36.1754,95385.0
2020-12-07 14:00:00,42.58,42.64,42.53,42.63,82658.0,36.1754,36.2264,36.1329,36.2179,82658.0
2020-12-07 14:05:00,42.63,42.8,42.62,42.8,97259.0,36.2179,36.3623,36.2094,36.3623,97259.0
2020-12-07 14:10:00,42.79,42.82,42.57,42.62,109871.0,36.3538,36.3793,36.1669,36.2094,109871.0
2020-12-07 14:15:00,42.61,42.62,42.56,42.58,71318.0,36.2009,36.2094,36.1584,36.1754,71318.0
2020-12-07 14:20:00,42.57,42.63,42.54,42.55,44273.0,36.1669,36.2179,36.1414,36.1499,44273.0
2020-12-07 14:25:00,42.55,42.71,42.54,42.69,126884.0,36.1499,36.2858,36.1414,36.2688,126884.0
2020-12-07 14:30:00,42.7,42.72,42.66,42.69,61333.0,36.2773,36.2943,36.2434,36.2688,61333.0
2020-12-07 14:35:00,42.68,42.72,42.6,42.66,67392.0,36.2603,36.2943,36.1924,36.2434,67392.0
2020-12-07 14:40:00,42.66,42.74,42.64,42.68,75611.0,36.2434,36.3113,36.2264,36.2603,75611.0
2020-12-07 14:45:00,42.69,42.79,42.69,42.77,44048.0,36.2688,36.3538,36.2688,36.3368,44048.0
2020-12-07 14:50:00,42.77,42.8,42.72,42.73,40005.0,36.3368,36.3623,36.2943,36.3028,40005.0
2020-12-07 14:55:00,42.73,42.74,42.68,42.69,87303.0,36.3028,36.3113,36.2603,36.2688,87303.0
2020-12-07 15:00:00,42.69,42.72,42.6,42.65,88708.0,36.2688,36.2943,36.1924,36.2349,88708.0
2020-12-07 15:05:00,42.65,42.7,42.64,42.67,86386.0,36.2349,36.2773,36.2264,36.2518,86386.0
2020-12-07 15:10:00,42.66,42.69,42.57,42.69,69659.0,36.2434,36.2688,36.1669,36.2688,69659.0
2020-12-07 15:15:00,42.69,42.77,42.68,42.76,67534.0,36.2688,36.3368,36.2603,36.3283,67534.0
2020-12-07 15:20:00,42.76,42.78,42.71,42.72,56761.0,36.3283,36.3453,36.2858,36.2943,56761.0
2020-12-07 15:25:00,42.72,42.86,42.68,42.86,85591.0,36.2943,36.4133,36.2603,36.4133,85591.0
2020-12-07 15:30:00,42.85,42.96,42.78,42.78,333242.0,36.4048,36.4982,36.3453,36.3453,333242.0
2020-12-07 15:35:00,42.78,42.84,42.77,42.83,159612.0,36.3453,36.3963,36.3368,36.3878,159612.0
2020-12-07 15:40:00,42.82,42.84,42.59,42.65,170385.0,36.3793,36.3963,36.1839,36.2349,170385.0
2020-12-07 15:45:00,42.65,42.69,42.57,42.58,203923.0,36.2349,36.2688,36.1669,36.1754,203923.0
2020-12-07 15:50:00,42.58,42.85,42.57,42.83,249246.0,36.1754,36.4048,36.1669,36.3878,249246.0
2020-12-07 15:55:00,42.82,42.86,42.79,42.83,622637.0,36.3793,36.4133,36.3538,36.3878,622637.0
2020-12-08 09:30:00,42.0,42.68,41.7,42.62,623316.0,35.6826,36.2603,35.4277,36.2094,623316.0
2020-12-08 09:35:00,42.63,43.0,42.62,42.99,161088.0,36.2179,36.5322,36.2094,36.5237,161088.0
2020-12-08 09:40:00,42.99,43.13,42.65,42.68,120576.0,36.5237,36.6427,36.2349,36.2603,120576.0
2020-12-08 09:45:00,42.66,42.98,42.64,42.92,90981.0,36.2434,36.5152,36.2264,36.4642,90981.0
2020-12-08 09:50:00,42.92,43.03,42.8,42.89,95777.0,36.4642,36.5577,36.3623,36.4388,95777.0
2020-12-08 09:55:00,42.89,42.97,42.81,42.84,92872.0,36.4388,36.5067,36.3708,36.3963,92872.0
2020-12-08 10:00:00,42.84,42.87,42.53,42.56,85332.0,36.3963,36.4218,36.1329,36.1584,85332.0
2020-12-08 10:05:00,42.56,42.67,42.45,42.66,94234.0,36.1584,36.2518,36.0649,36.2434,94234.0
2020-12-08 10:10:00,42.66,42.89,42.66,42.88,86414.0,36.2434,36.4388,36.2434,36.4303,86414.0
2020-12-08 10:15:00,42.89,42.99,42.86,42.89,64524.0,36.4388,36.5237,36.4133,36.4388,64524.0
2020-12-08 10:20:00,42.9,43.08,42.83,43.05,69037.0,36.4473,36.6002,36.3878,36.5747,69037.0
2020-12-08 10:25:00,43.04,43.18,42.99,43.16,163372.0,36.5662,36.6851,36.5237,36.6681,163372.0
2020-12-08 10:30:00,43.17,43.25,43.05,43.08,140613.0,36.6766,36.7446,36.5747,36.6002,140613.0
2020-12-08 10:35:00,43.08,43.27,43.08,43.19,108619.0,36.6002,36.7616,36.6002,36.6936,108619.0
2020-12-08 10:40:00,43.21,43.24,43.1,43.11,73184.0,36.7106,36.7361,36.6172,36.6257,73184.0
2020-12-08 10:45:00,43.09,43.16,43.01,43.07,76821.0,36.6087,36.6681,36.5407,36.5917,76821.0
2020-12-08 10:50:00,43.08,43.08,42.98,43.01,85702.0,36.6002,36.6002,36.5152,36.5407,85702.0
2020-12-08 10:55:00,43.02,43.22,43.0,43.21,70772.0,36.5492,36.7191,36.5322,36.7106,70772.0
2020-12-08 11:00:00,43.22,43.35,43.21,43.33,71818.0,36.7191,36.8296,36.7106,36.8126,71818.0
2020-12-08 11:05:00,43.34,43.44,43.03,43.05,74146.0,36.8211,36.906,36.5577,36.5747,74146.0
2020-12-08 11:10:00,43.06,43.13,42.98,42.98,59415.0,36.5832,36.6427,36.5152,36.5152,59415.0
2020-12-08 11:15:00,42.99,43.08,42.86,42.95,83113.0,36.5237,36.6002,36.4133,36.4897,83113.0
2020-12-08 11:20:00,42.96,43.0,42.83,42.94,108871.0,36.4982,36.5322,36.3878,36.4812,108871.0
2020-12-08 11:25:00,42.93,43.06,42.93,42.97,81113.0,36.4727,36.5832,36.4727,36.5067,81113.0
2020-12-08 11:30:00,42.98,43.0,42.89,42.91,48140.0,36.5152,36.5322,36.4388,36.4557,48140.0
2020-12-08 11:35:00,42.89,42.96,42.83,42.89,32599.0,36.4388,36.4982,36.3878,36.4388,32599.0
2020-12-08 11:40:00,42.88,42.88,42.71,42.74,44559.0,36.4303,36.4303,36.2858,36.3113,44559.0
2020-12-08 11:45:00,42.74,42.79,42.67,42.68,40426.0,36.3113,36.3538,36.2518,36.2603,40426.0
2020-12-08 11:50:00,42.67,42.71,42.58,42.61,61263.0,36.2518,36.2858,36.1754,36.2009,61263.0
2020-12-08 11:55:00,42.6,42.62,42.54,42.56,54273.0,36.1924,36.2094,36.1414,36.1584,54273.0
2020-12-08 12:00:00,42.55,42.66,42.54,42.59,82285.0,36.1499,36.2434,36.1414,36.1839,82285.0
2020-12-08 12:05:00,42.6,42.73,42.54,42.71,61674.0,36.1924,36.3028,36.1414,36.2858,61674.0
2020-12-08 12:10:00,42.71,42.73,42.62,42.7,77998.0,36.2858,36.3028,36.2094,36.2773,77998.0
2020-12-08 12:15:00,42.7,42.75,42.64,42.65,83728.0,36.2773,36.3198,36.2264,36.2349,83728.0
2020-12-08 12:20:00,42.65,42.69,42.63,42.65,72705.0,36.2349,36.2688,36.2179,36.2349,72705.0
2020-12-08 12:25:00,42.65,42.68,42.59,42.59,64666.0,36.2349,36.2603,36.1839,36.1839,64666.0
2020-12-08 12:30:00,42.6,42.67,42.55,42.61,120229.0,36.1924,36.2518,36.1499,36.2009,120229.0
2020-12-08 12:35:00,42.61,42.61,42.5,42.5,69761.0,36.2009,36.2009,36.1074,36.1074,69761.0
2020-12-08 12:40:00,42.51,42.56,42.42,42.45,133100.0,36.1159,36.1584,36.0394,36.0649,133100.0
2020-12-08 12:45:00,42.44,42.53,42.43,42.44,85970.0,36.0564,36.1329,36.0479,36.0564,85970.0
2020-12-08 12:50:00,42.44,42.55,42.43,42.44,67941.0,36.0564,36.1499,36.0479,36.0564,67941.0
2020-12-08 12:55:00,42.43,42.45,42.25,42.28,110967.0,36.0479,36.0649,35.895,35.9205,110967.0
2020-12-08 13:00:00,42.28,42.36,42.24,42.32,110107.0,35.9205,35.9885,35.8865,35.9545,110107.0
2020-12-08 13:05:00,42.32,42.36,42.22,42.23,101202.0,35.9545,35.9885,35.8695,35.878,101202.0
2020-12-08 13:10:00,42.23,42.33,42.23,42.33,68578.0,35.878,35.963,35.878,35.963,68578.0
2020-12-08 13:15:00,42.32,42.42,42.3,42.4,69894.0,35.9545,36.0394,35.9375,36.0225,69894.0
2020-12-08 13:20:00,42.4,42.44,42.34,42.43,48995.0,36.0225,36.0564,35.9715,36.0479,48995.0
2020-12-08 13:25:00,42.44,42.45,42.29,42.32,103570.0,36.0564,36.0649,35.929,35.9545,103570.0
2020-12-08 13:30:00,42.33,42.38,42.25,42.38,57517.0,35.963,36.0055,35.895,36.0055,57517.0
2020-12-08 13:35:00,42.38,42.41,42.28,42.29,64892.0,36.0055,36.031,35.9205,35.929,64892.0
2020-12-08 13:40:00,42.29,42.38,42.27,42.33,66354.0,35.929,36.0055,35.912,35.963,66354.0
2020-12-08 13:45:00,42.33,42.5,42.33,42.44,102617.0,35.963,36.1074,35.963,36.0564,102617.0
2020-12-08 13:50:00,42.44,42.47,42.31,42.32,77253.0,36.0564,36.0819,35.946,35.9545,77253.0
2020-12-08 13:55:00,42.32,42.35,42.26,42.27,85493.0,35.9545,35.98,35.9035,35.912,85493.0
2020-12-08 14:00:00,42.27,42.29,42.21,42.21,91375.0,35.912,35.929,35.861,35.861,91375.0
2020-12-08 14:05:00,42.2,42.36,42.16,42.36,86982.0,35.8525,35.9885,35.8186,35.9885,86982.0
2020-12-08 14:10:00,42.36,42.46,42.35,42.46,70396.0,35.9885,36.0734,35.98,36.0734,70396.0
2020-12-08 14:15:00,42.46,42.56,42.41,42.55,126525.0,36.0734,36.1584,36.031,36.1499,126525.0
2020-12-08 14:20:00,42.55,42.58,42.49,42.5,106455.0,36.1499,36.1754,36.0989,36.1074,106455.0
2020-12-08 14:25:00,42.5,42.51,42.38,42.44,74801.0,36.1074,36.1159,36.0055,36.0564,74801.0
2020-12-08 14:30:00,42.44,42.51,42.42,42.46,117858.0,36.0564,36.1159,36.0394,36.0734,117858.0
2020-12-08 14:35:00,42.45,42.48,42.42,42.47,55622.0,36.0649,36.0904,36.0394,36.0819,55622.0
2020-12-08 14:40:00,42.46,42.47,42.31,42.32,80870.0,36.0734,36.0819,35.946,35.9545,80870.0
2020-12-08 14:45:00,42.32,42.35,42.26,42.31,49926.0,35.9545,35.98,35.9035,35.946,49926.0
2020-12-08 14:50:00,42.32,42.35,42.28,42.31,59654.0,35.9545,35.98,35.9205,35.946,59654.0
2020-12-08 14:55:00,42.31,42.34,42.27,42.28,55755.0,35.946,35.9715,35.912,35.9205,55755.0
2020-12-08 15:00:00,42.28,42.33,42.24,42.29,101183.0,35.9205,35.963,35.8865,35.929,101183.0
2020-12-08 15:05:00,42.28,42.32,42.24,42.29,45404.0,35.9205,35.9545,35.8865,35.929,45404.0
2020-12-08 15:10:00,42.29,42.32,42.2,42.23,104052.0,35.929,35.9545,35.8525,35.878,104052.0
2020-12-08 15:15:00,42.22,42.33,42.21,42.32,87619.0,35.8695,35.963,35.861,35.9545,87619.0
2020-12-08 15:20:00,42.33,42.43,42.32,42.42,110040.0,35.963,36.0479,35.9545,36.0394,110040.0
2020-12-08 15:25:00,42.42,42.44,42.35,42.4,70187.0,36.0394,36.0564,35.98,36.0225,70187.0
2020-12-08 15:30:00,42.39,42.45,42.38,42.44,64954.0,36.014,36.0649,36.0055,36.0564,64954.0
2020-12-08 15:35:00,42.45,42.48,42.38,42.46,203567.0,36.0649,36.0904,36.0055,36.0734,203567.0
2020-12-08 15:40:00,42.46,42.61,42.45,42.59,134734.0,36.0734,36.2009,36.0649,36.1839,134734.0
2020-12-08 15:45:00,42.6,42.63,42.47,42.5,227066.0,36.1924,36.2179,36.0819,36.1074,227066.0
2020-12-08 15:50:00,42.5,42.62,42.48,42.61,297613.0,36.1074,36.2094,36.0904,36.2009,297613.0
2020-12-08 15:55:00,42.6,42.73,42.59,42.69,409081.0,36.1924,36.3028,36.1839,36.2688,409081.0
2020-12-09 09:30:00,43.28,43.47,43.0,43.17,244199.0,36.7701,36.9315,36.5322,36.6766,244199.0
2020-12-09 09:35:00,43.17,43.24,43.09,43.21,98229.0,36.6766,36.7361,36.6087,36.7106,98229.0
2020-12-09 09:40:00,43.22,43.43,43.19,43.27,134608.0,36.7191,36.8975,36.6936,36.7616,134608.0
2020-12-09 09:45:00,43.27,43.3,42.93,42.93,156756.0,36.7616,36.7871,36.4727,36.4727,156756.0
2020-12-09 09:50:00,42.92,43.17,42.84,43.08,61608.0,36.4642,36.6766,36.3963,36.6002,61608.0
2020-12-09 09:55:00,43.07,43.29,43.06,43.24,84136.0,36.5917,36.7786,36.5832,36.7361,84136.0
2020-12-09 10:00:00,43.23,43.39,43.22,43.37,112543.0,36.7276,36.8635,36.7191,36.8466,112543.0
2020-12-09 10:05:00,43.36,43.44,43.31,43.4,61341.0,36.8381,36.906,36.7956,36.872,61341.0
2020-12-09 10:10:00,43.39,43.5,43.02,43.02,88274.0,36.8635,36.957,36.5492,36.5492,88274.0
2020-12-09 10:15:00,43.02,43.35,42.97,43.33,138449.0,36.5492,36.8296,36.5067,36.8126,138449.0
2020-12-09 10:20:00,43.33,43.33,42.97,43.0,90807.0,36.8126,36.8126,36.5067,36.5322,90807.0
2020-12-09 10:25:00,43.01,43.04,42.84,42.91,103456.0,36.5407,36.5662,36.3963,36.4557,103456.0
2020-12-09 10:30:00,42.92,42.93,42.09,42.16,219615.0,36.4642,36.4727,35.7591,35.8186,219615.0
2020-12-09 10:35:00,42.19,42.33,42.12,42.3,176353.0,35.844,35.963,35.7846,35.9375,176353.0
2020-12-09 10:40:00,42.31,42.45,42.25,42.3,149262.0,35.946,36.0649,35.895,35.9375,149262.0
2020-12-09 10:45:00,42.3,42.39,42.22,42.33,152129.0,35.9375,36.014,35.8695,35.963,152129.0
2020-12-09 10:50:00,42.32,42.45,42.18,42.33,91009.0,35.9545,36.0649,35.8355,35.963,91009.0
2020-12-09 10:55:00,42.33,42.35,42.21,42.22,117162.0,35.963,35.98,35.861,35.8695,117162.0
2020-12-09 11:00:00,42.23,42.28,41.92,41.92,209151.0,35.878,35.9205,35.6147,35.6147,209151.0
2020-12-09 11:05:00,41.91,41.95,41.81,41.87,108379.0,35.6062,35.6401,35.5212,35.5722,108379.0
2020-12-09 11:10:00,41.87,42.14,41.87,42.09,87460.0,35.5722,35.8016,35.5722,35.7591,87460.0
2020-12-09 11:15:00,42.09,42.16,42.06,42.06,86068.0,35.7591,35.8186,35.7336,35.7336,86068.0
2020-12-09 11:20:00,42.05,42.22,42.05,42.13,154662.0,35.7251,35.8695,35.7251,35.7931,154662.0
2020-12-09 11:25:00,42.13,42.13,42.02,42.02,83575.0,35.7931,35.7931,35.6996,35.6996,83575.0
2020-12-09 11:30:00,42.02,42.06,41.87,41.89,128441.0,35.6996,35.7336,35.5722,35.5892,128441.0
2020-12-09 11:35:00,41.88,42.07,41.85,41.97,112023.0,35.5807,35.7421,35.5552,35.6571,112023.0
2020-12-09 11:40:00,41.96,42.1,41.96,42.08,71566.0,35.6486,35.7676,35.6486,35.7506,71566.0
2020-12-09 11:45:00,42.08,42.16,42.01,42.07,107383.0,35.7506,35.8186,35.6911,35.7421,107383.0
2020-12-09 11:50:00,42.06,42.18,41.95,42.14,48336.0,35.7336,35.8355,35.6401,35.8016,48336.0
2020-12-09 11:55:00,42.15,42.42,42.13,42.4,84733.0,35.8101,36.0394,35.7931,36.0225,84733.0
2020-12-09 12:00:00,42.41,42.45,42.38,42.42,61662.0,36.031,36.0649,36.0055,36.0394,61662.0
2020-12-09 12:05:00,42.44,42.67,42.42,42.62,46181.0,36.0564,36.2518,36.0394,36.2094,46181.0
2020-12-09 12:10:00,42.63,42.69,42.59,42.61,68079.0,36.2179,36.2688,36.1839,36.2009,68079.0
2020-12-09 12:15:00,42.6,42.66,42.54,42.62,47500.0,36.1924,36.2434,36.1414,36.2094,47500.0
2020-12-09 12:20:00,42.62,42.69,42.59,42.65,64922.0,36.2094,36.2688,36.1839,36.2349,64922.0
2020-12-09 12:25:00,42.64,42.66,42.51,42.52,62267.0,36.2264,36.2434,36.1159,36.1244,62267.0
2020-12-09 12:30:00,42.52,42.56,42.44,42.52,52529.0,36.1244,36.1584,36.0564,36.1244,52529.0
2020-12-09 12:35:00,42.51,42.66,42.5,42.63,30945.0,36.1159,36.2434,36.1074,36.2179,30945.0
2020-12-09 12:40:00,42.63,42.67,42.51,42.54,47313.0,36.2179,36.2518,36.1159,36.1414,47313.0
2020-12-09 12:45:00,42.54,42.57,42.49,42.52,36392.0,36.1414,36.1669,36.0989,36.1244,36392.0
2020-12-09 12:50:00,42.52,42.54,42.39,42.53,66770.0,36.1244,36.1414,36.014,36.1329,66770.0
2020-12-09 12:55:00,42.52,42.58,42.49,42.5,30745.0,36.1244,36.1754,36.0989,36.1074,30745.0
2020-12-09 13:00:00,42.49,42.49,42.32,42.33,66129.0,36.0989,36.0989,35.9545,35.963,66129.0
2020-12-09 13:05:00,42.32,42.43,42.31,42.41,32966.0,35.9545,36.0479,35.946,36.031,32966.0
2020-12-09 13:10:00,42.4,42.46,42.37,42.43,41067.0,36.0225,36.0734,35.997,36.0479,41067.0
2020-12-09 13:15:00,42.43,42.44,42.29,42.37,66126.0,36.0479,36.0564,35.929,35.997,66126.0
2020-12-09 13:20:00,42.37,42.39,42.23,42.23,52488.0,35.997,36.014,35.878,35.878,52488.0
2020-12-09 13:25:00,42.24,42.26,42.0,42.02,78628.0,35.8865,35.9035,35.6826,35.6996,78628.0
2020-12-09 13:30:00,42.0,42.01,41.72,41.72,124734.0,35.6826,35.6911,35.4447,35.4447,124734.0
2020-12-09 13:35:00,41.73,41.95,41.72,41.94,80843.0,35.4532,35.6401,35.4447,35.6316,80843.0
2020-12-09 13:40:00,41.93,42.03,41.91,42.0,115100.0,35.6232,35.7081,35.6062,35.6826,115100.0
2020-12-09 13:45:00,41.99,42.03,41.96,42.03,79489.0,35.6741,35.7081,35.6486,35.7081,79489.0
2020-12-09 13:50:00,42.01,42.02,41.87,41.91,122402.0,35.6911,35.6996,35.5722,35.6062,122402.0
2020-12-09 13:55:00,41.91,41.92,41.79,41.87,165329.0,35.6062,35.6147,35.5042,35.5722,165329.0
2020-12-09 14:00:00,41.86,42.09,41.78,42.07,130469.0,35.5637,35.7591,35.4957,35.7421,130469.0
2020-12-09 14:05:00,42.07,42.17,42.01,42.17,151406.0,35.7421,35.8271,35.6911,35.8271,151406.0
2020-12-09 14:10:00,42.16,42.16,42.06,42.09,52422.0,35.8186,35.8186,35.7336,35.7591,52422.0
2020-12-09 14:15:00,42.09,42.15,42.01,42.15,51607.0,35.7591,35.8101,35.6911,35.8101,51607.0
2020-12-09 14:20:00,42.15,42.28,42.08,42.27,35720.0,35.8101,35.9205,35.7506,35.912,35720.0
2020-12-09 14:25:00,42.28,42.41,42.24,42.37,114660.0,35.9205,36.031,35.8865,35.997,114660.0
2020-12-09 14:30:00,42.36,42.43,42.21,42.23,77774.0,35.9885,36.0479,35.861,35.878,77774.0
2020-12-09 14:35:00,42.23,42.26,42.11,42.12,39156.0,35.878,35.9035,35.7761,35.7846,39156.0
2020-12-09 14:40:00,42.13,42.21,42.12,42.18,60444.0,35.7931,35.861,35.7846,35.8355,60444.0
2020-12-09 14:45:00,42.18,42.33,42.14,42.15,87427.0,35.8355,35.963,35.8016,35.8101,87427.0
2020-12-09 14:50:00,42.16,42.25,42.12,42.24,91481.0,35.8186,35.895,35.7846,35.8865,91481.0
2020-12-09 14:55:00,42.24,42.28,42.21,42.23,96284.0,35.8865,35.9205,35.861,35.878,96284.0
2020-12-09 15:00:00,42.23,42.24,42.15,42.22,114675.0,35.878,35.8865,35.8101,35.8695,114675.0
2020-12-09 15:05:00,42.22,42.33,42.21,42.29,72130.0,35.8695,35.963,35.861,35.929,72130.0
2020-12-09 15:10:00,42.28,42.32,42.23,42.25,62823.0,35.9205,35.9545,35.878,35.895,62823.0
2020-12-09 15:15:00,42.25,42.3,42.24,42.29,90473.0,35.895,35.9375,35.8865,35.929,90473.0
2020-12-09 15:20:00,42.29,42.32,42.23,42.25,85072.0,35.929,35.9545,35.878,35.895,85072.0
2020-12-09 15:25:00,42.26,42.32,42.23,42.23,110293.0,35.9035,35.9545,35.878,35.878,110293.0
2020-12-09 15:30:00,42.23,42.4,42.23,42.4,167080.0,35.878,36.0225,35.878,36.0225,167080.0
2020-12-09 15:35:00,42.4,42.54,42.38,42.45,147457.0,36.0225,36.1414,36.0055,36.0649,147457.0
2020-12-09 15:40:00,42.45,42.58,42.45,42.58,131564.0,36.0649,36.1754,36.0649,36.1754,131564.0
2020-12-09 15:45:00,42.58,42.75,42.57,42.57,255423.0,36.1754,36.3198,36.1669,36.1669,255423.0
2020-12-09 15:50:00,42.58,42.75,42.51,42.69,272485.0,36.1754,36.3198,36.1159,36.2688,272485.0
2020-12-09 15:55:00,42.69,42.84,42.67,42.69,939395.0,36.2688,36.3963,36.2518,36.2688,939395.0
2020-12-10 09:30:00,42.61,43.1,42.45,42.92,297596.0,36.2009,36.6172,36.0649,36.4642,297596.0
2020-12-10 09:35:00,42.89,43.25,42.78,43.25,112359.0,36.4388,36.7446,36.3453,36.7446,112359.0
2020-12-10 09:40:00,43.23,43.45,43.14,43.19,94195.0,36.7276,36.9145,36.6512,36.6936,94195.0
2020-12-10 09:45:00,43.19,43.4,43.19,43.39,80938.0,36.6936,36.872,36.6936,36.8635,80938.0
2020-12-10 09:50:00,43.4,43.56,43.37,43.39,150176.0,36.872,37.008,36.8466,36.8635,150176.0
2020-12-10 09:55:00,43.4,43.62,43.36,43.55,132571.0,36.872,37.059,36.8381,36.9995,132571.0
2020-12-10 10:00:00,43.55,43.76,43.55,43.72,69495.0,36.9995,37.1779,36.9995,37.1439,69495.0
2020-12-10 10:05:00,43.72,43.84,43.64,43.66,154512.0,37.1439,37.2459,37.0759,37.0929,154512.0
2020-12-10 10:10:00,43.66,43.68,43.52,43.6,222198.0,37.0929,37.1099,36.974,37.042,222198.0
2020-12-10 10:15:00,43.6,43.69,43.57,43.65,83153.0,37.042,37.1184,37.0165,37.0844,83153.0
2020-12-10 10:20:00,43.65,43.89,43.64,43.81,111708.0,37.0844,37.2883,37.0759,37.2204,111708.0
2020-12-10 10:25:00,43.81,43.95,43.8,43.93,122649.0,37.2204,37.3393,37.2119,37.3223,122649.0
2020-12-10 10:30:00,43.92,44.08,43.9,44.06,147966.0,37.3138,37.4498,37.2968,37.4328,147966.0
2020-12-10 10:35:00,44.04,44.21,44.02,44.09,116747.0,37.4158,37.5602,37.3988,37.4583,116747.0
2020-12-10 10:40:00,44.08,44.17,43.94,43.96,97435.0,37.4498,37.5262,37.3308,37.3478,97435.0
2020-12-10 10:45:00,43.96,44.14,43.95,44.02,137169.0,37.3478,37.5007,37.3393,37.3988,137169.0
2020-12-10 10:50:00,44.02,44.14,43.94,43.99,203587.0,37.3988,37.5007,37.3308,37.3733,203587.0
2020-12-10 10:55:00,43.99,44.14,43.91,44.13,139590.0,37.3733,37.5007,37.3053,37.4922,139590.0
2020-12-10 11:00:00,44.13,44.19,44.02,44.19,85658.0,37.4922,37.5432,37.3988,37.5432,85658.0
2020-12-10 11:05:00,44.19,44.22,43.91,43.99,105652.0,37.5432,37.5687,37.3053,37.3733,105652.0
2020-12-10 11:10:00,43.99,44.15,43.98,44.07,73602.0,37.3733,37.5092,37.3648,37.4413,73602.0
2020-12-10 11:15:00,44.07,44.16,43.99,44.15,92670.0,37.4413,37.5177,37.3733,37.5092,92670.0
2020-12-10 11:20:00,44.15,44.19,44.05,44.07,90806.0,37.5092,37.5432,37.4243,37.4413,90806.0
2020-12-10 11:25:00,44.07,44.12,43.97,43.98,100997.0,37.4413,37.4837,37.3563,37.3648,100997.0
2020-12-10 11:30:00,43.99,43.99,43.76,43.77,65030.0,37.3733,37.3733,37.1779,37.1864,65030.0
2020-12-10 11:35:00,43.77,43.84,43.63,43.69,88526.0,37.1864,37.2459,37.0674,37.1184,88526.0
2020-12-10 11:40:00,43.7,43.74,43.62,43.64,69820.0,37.1269,37.1609,37.059,37.0759,69820.0
2020-12-10 11:45:00,43.65,43.81,43.46,43.47,163001.0,37.0844,37.2204,36.923,36.9315,163001.0
2020-12-10 11:50:00,43.46,43.46,43.11,43.27,227595.0,36.923,36.923,36.6257,36.7616,227595.0
2020-12-10 11:55:00,43.27,43.45,43.22,43.4,132807.0,36.7616,36.9145,36.7191,36.872,132807.0
2020-12-10 12:00:00,43.41,43.53,43.39,43.42,161770.0,36.8805,36.9825,36.8635,36.889,161770.0
2020-12-10 12:05:00,43.41,43.55,43.4,43.54,176045.0,36.8805,36.9995,36.872,36.991,176045.0
2020-12-10 12:10:00,43.53,43.68,43.53,43.65,139473.0,36.9825,37.1099,36.9825,37.0844,139473.0
2020-12-10 12:15:00,43.64,43.7,43.6,43.64,114025.0,37.0759,37.1269,37.042,37.0759,114025.0
2020-12-10 12:20:00,43.65,43.8,43.61,43.79,109381.0,37.0844,37.2119,37.0505,37.2034,109381.0
2020-12-10 12:25:00,43.79,43.81,43.65,43.67,106292.0,37.2034,37.2204,37.0844,37.1014,106292.0
2020-12-10 12:30:00,43.67,43.72,43.63,43.68,40213.0,37.1014,37.1439,37.0674,37.1099,40213.0
2020-12-10 12:35:00,43.68,43.7,43.51,43.55,81379.0,37.1099,37.1269,36.9655,36.9995,81379.0
2020-12-10 12:40:00,43.57,43.6,43.54,43.58,64577.0,37.0165,37.042,36.991,37.025,64577.0
2020-12-10 12:45:00,43.58,43.64,43.51,43.51,100020.0,37.025,37.0759,36.9655,36.9655,100020.0
2020-12-10 12:50:00,43.5,43.58,43.44,43.55,81101.0,36.957,37.025,36.906,36.9995,81101.0
2020-12-10 12:55:00,43.56,43.62,43.54,43.57,54524.0,37.008,37.059,36.991,37.0165,54524.0
2020-12-10 13:00:00,43.56,43.56,43.33,43.42,165170.0,37.008,37.008,36.8126,36.889,165170.0
2020-12-10 13:05:00,43.42,43.54,43.36,43.53,156935.0,36.889,36.991,36.8381,36.9825,156935.0
2020-12-10 13:10:00,43.53,43.71,43.53,43.67,106600.0,36.9825,37.1354,36.9825,37.1014,106600.0
2020-12-10 13:15:00,43.67,43.69,43.5,43.51,139201.0,37.1014,37.1184,36.957,36.9655,139201.0
2020-12-10 13:20:00,43.5,43.58,43.42,43.53,195166.0,36.957,37.025,36.889,36.9825,195166.0
2020-12-10 13:25:00,43.53,43.61,43.47,43.48,160903.0,36.9825,37.0505,36.9315,36.94,160903.0
2020-12-10 13:30:00,43.49,43.63,43.49,43.63,53663.0,36.9485,37.0674,36.9485,37.0674,53663.0
2020-12-10 13:35:00,43.63,43.71,43.54,43.68,45222.0,37.0674,37.1354,36.991,37.1099,45222.0
2020-12-10 13:40:00,43.68,43.68,43.54,43.62,43938.0,37.1099,37.1099,36.991,37.059,43938.0
2020-12-10 13:45:00,43.62,43.66,43.56,43.64,39719.0,37.059,37.0929,37.008,37.0759,39719.0
2020-12-10 13:50:00,43.65,43.66,43.52,43.55,48393.0,37.0844,37.0929,36.974,36.9995,48393.0
2020-12-10 13:55:00,43.55,43.56,43.49,43.56,126165.0,36.9995,37.008,36.9485,37.008,126165.0
2020-12-10 14:00:00,43.56,43.63,43.54,43.57,163593.0,37.008,37.0674,36.991,37.0165,163593.0
2020-12-10 14:05:00,43.57,43.63,43.54,43.58,138950.0,37.0165,37.0674,36.991,37.025,138950.0
2020-12-10 14:10:00,43.58,43.62,43.33,43.58,379334.0,37.025,37.059,36.8126,37.025,379334.0
2020-12-10 14:15:00,43.58,43.6,43.52,43.55,176733.0,37.025,37.042,36.974,36.9995,176733.0
2020-12-10 14:20:00,43.54,43.63,43.53,43.57,152303.0,36.991,37.0674,36.9825,37.0165,152303.0
2020-12-10 14:25:00,43.57,43.64,43.55,43.58,95429.0,37.0165,37.0759,36.9995,37.025,95429.0
2020-12-10 14:30:00,43.58,43.74,43.57,43.73,189303.0,37.025,37.1609,37.0165,37.1524,189303.0
2020-12-10 14:35:00,43.73,43.85,43.7,43.84,73166.0,37.1524,37.2544,37.1269,37.2459,73166.0
2020-12-10 14:40:00,43.83,43.84,43.75,43.77,61374.0,37.2374,37.2459,37.1694,37.1864,61374.0
2020-12-10 14:45:00,43.77,43.83,43.73,43.76,96710.0,37.1864,37.2374,37.1524,37.1779,96710.0
2020-12-10 14:50:00,43.76,43.87,43.74,43.76,100799.0,37.1779,37.2713,37.1609,37.1779,100799.0
2020-12-10 14:55:00,43.75,43.85,43.69,43.72,67963.0,37.1694,37.2544,37.1184,37.1439,67963.0
2020-12-10 15:00:00,43.72,43.84,43.71,43.79,92289.0,37.1439,37.2459,37.1354,37.2034,92289.0
2020-12-10 15:05:00,43.79,43.83,43.76,43.77,73526.0,37.2034,37.2374,37.1779,37.1864,73526.0
2020-12-10 15:10:00,43.78,43.82,43.74,43.8,76792.0,37.1949,37.2289,37.1609,37.2119,76792.0
2020-12-10 15:15:00,43.79,43.97,43.77,43.91,85960.0,37.2034,37.3563,37.1864,37.3053,85960.0
2020-12-10 15:20:00,43.9,43.97,43.84,43.9,78818.0,37.2968,37.3563,37.2459,37.2968,78818.0
2020-12-10 15:25:00,43.89,43.9,43.79,43.82,124092.0,37.2883,37.2968,37.2034,37.2289,124092.0
2020-12-10 15:30:00,43.82,43.96,43.81,43.84,117469.0,37.2289,37.3478,37.2204,37.2459,117469.0
2020-12-10 15:35:00,43.84,43.85,43.7,43.73,156915.0,37.2459,37.2544,37.1269,37.1524,156915.0
2020-12-10 15:40:00,43.73,43.86,43.69,43.76,209056.0,37.1524,37.2629,37.1184,37.1779,209056.0
2020-12-10 15:45:00,43.76,43.84,43.7,43.72,257665.0,37.1779,37.2459,37.1269,37.1439,257665.0
2020-12-10 15:50:00,43.71,43.84,43.67,43.82,277004.0,37.1354,37.2459,37.1014,37.2289,277004.0
2020-12-10 15:55:00,43.82,44.04,43.75,44.0,1315904.0,37.2289,37.4158,37.1694,37.3818,1315904.0
2020-12-11 09:30:00,43.61,43.72,43.35,43.49,405258.0,37.0505,37.1439,36.8296,36.9485,405258.0
2020-12-11 09:35:00,43.51,43.58,43.24,43.53,196276.0,36.9655,37.025,36.7361,36.9825,196276.0
2020-12-11 09:40:00,43.53,43.64,43.39,43.53,269705.0,36.9825,37.0759,36.8635,36.9825,269705.0
2020-12-11 09:45:00,43.52,43.61,43.41,43.51,280627.0,36.974,37.0505,36.8805,36.9655,280627.0
2020-12-11 09:50:00,43.5,43.59,43.42,43.52,253849.0,36.957,37.0335,36.889,36.974,253849.0
2020-12-11 09:55:00,43.53,43.82,43.52,43.65,173571.0,36.9825,37.2289,36.974,37.0844,173571.0
2020-12-11 10:00:00,43.66,43.75,43.59,43.6,202475.0,37.0929,37.1694,37.0335,37.042,202475.0
2020-12-11 10:05:00,43.6,43.73,43.53,43.55,217556.0,37.042,37.1524,36.9825,36.9995,217556.0
2020-12-11 10:10:00,43.54,43.57,43.44,43.56,197602.0,36.991,37.0165,36.906,37.008,197602.0
2020-12-11 10:15:00,43.56,43.74,43.54,43.73,70120.0,37.008,37.1609,36.991,37.1524,70120.0
2020-12-11 10:20:00,43.73,43.73,43.59,43.65,135129.0,37.1524,37.1524,37.0335,37.0844,135129.0
2020-12-11 10:25:00,43.65,43.67,43.52,43.54,217608.0,37.0844,37.1014,36.974,36.991,217608.0
2020-12-11 10:30:00,43.55,43.75,43.54,43.69,82108.0,36.9995,37.1694,36.991,37.1184,82108.0
2020-12-11 10:35:00,43.69,43.7,43.43,43.47,170364.0,37.1184,37.1269,36.8975,36.9315,170364.0
2020-12-11 10:40:00,43.47,43.49,43.32,43.34,63574.0,36.9315,36.9485,36.8041,36.8211,63574.0
2020-12-11 10:45:00,43.33,43.51,43.32,43.4,93140.0,36.8126,36.9655,36.8041,36.872,93140.0
2020-12-11 10:50:00,43.39,43.4,43.31,43.31,121162.0,36.8635,36.872,36.7956,36.7956,121162.0
2020-12-11 10:55:00,43.3,43.37,43.22,43.32,86957.0,36.7871,36.8466,36.7191,36.8041,86957.0
2020-12-11 11:00:00,43.31,43.44,43.3,43.34,253181.0,36.7956,36.906,36.7871,36.8211,253181.0
2020-12-11 11:05:00,43.36,43.4,43.25,43.34,227324.0,36.8381,36.872,36.7446,36.8211,227324.0
2020-12-11 11:10:00,43.34,43.5,43.33,43.48,162318.0,36.8211,36.957,36.8126,36.94,162318.0
2020-12-11 11:15:00,43.47,43.53,43.45,43.49,158481.0,36.9315,36.9825,36.9145,36.9485,158481.0
2020-12-11 11:20:00,43.5,43.54,43.44,43.49,257135.0,36.957,36.991,36.906,36.9485,257135.0
2020-12-11 11:25:00,43.49,43.56,43.46,43.54,152454.0,36.9485,37.008,36.923,36.991,152454.0
2020-12-11 11:30:00,43.54,43.56,43.34,43.42,411196.0,36.991,37.008,36.8211,36.889,411196.0
2020-12-11 11:35:00,43.43,43.44,43.34,43.35,132308.0,36.8975,36.906,36.8211,36.8296,132308.0
2020-12-11 11:40:00,43.34,43.42,43.29,43.38,164042.0,36.8211,36.889,36.7786,36.8551,164042.0
2020-12-11 11:45:00,43.38,43.49,43.37,43.47,326311.0,36.8551,36.9485,36.8466,36.9315,326311.0
2020-12-11 11:50:00,43.46,43.62,43.46,43.52,182933.0,36.923,37.059,36.923,36.974,182933.0
2020-12-11 11:55:00,43.51,43.56,43.44,43.52,322332.0,36.9655,37.008,36.906,36.974,322332.0
2020-12-11 12:00:00,43.52,43.55,43.45,43.47,353074.0,36.974,36.9995,36.9145,36.9315,353074.0
2020-12-11 12:05:00,43.48,43.55,43.47,43.5,84490.0,36.94,36.9995,36.9315,36.957,84490.0
2020-12-11 12:10:00,43.5,43.54,43.35,43.39,184963.0,36.957,36.991,36.8296,36.8635,184963.0
2020-12-11 12:15:00,43.38,43.46,43.29,43.36,149986.0,36.8551,36.923,36.7786,36.8381,149986.0
2020-12-11 12:20:00,43.34,43.4,43.17,43.4,309214.0,36.8211,36.872,36.6766,36.872,309214.0
2020-12-11 12:25:00,43.39,43.41,43.32,43.36,157332.0,36.8635,36.8805,36.8041,36.8381,157332.0
2020-12-11 12:30:00,43.34,43.37,43.23,43.28,298325.0,36.8211,36.8466,36.7276,36.7701,298325.0
2020-12-11 12:35:00,43.27,43.31,43.23,43.27,179427.0,36.7616,36.7956,36.7276,36.7616,179427.0
2020-12-11 12:40:00,43.27,43.33,43.26,43.33,122202.0,36.7616,36.8126,36.7531,36.8126,122202.0
2020-12-11 12:45:00,43.33,43.37,43.28,43.37,141705.0,36.8126,36.8466,36.7701,36.8466,141705.0
2020-12-11 12:50:00,43.38,43.39,43.31,43.35,65242.0,36.8551,36.8635,36.7956,36.8296,65242.0
2020-12-11 12:55:00,43.36,43.51,43.36,43.51,66731.0,36.8381,36.9655,36.8381,36.9655,66731.0
2020-12-11 13:00:00,43.51,43.57,43.47,43.56,53037.0,36.9655,37.0165,36.9315,37.008,53037.0
2020-12-11 13:05:00,43.56,43.56,43.49,43.5,93438.0,37.008,37.008,36.9485,36.957,93438.0
2020-12-11 13:10:00,43.5,43.5,43.39,43.49,71520.0,36.957,36.957,36.8635,36.9485,71520.0
2020-12-11 13:15:00,43.48,43.52,43.34,43.35,48764.0,36.94,36.974,36.8211,36.8296,48764.0
2020-12-11 13:20:00,43.35,43.41,43.33,43.4,90493.0,36.8296,36.8805,36.8126,36.872,90493.0
2020-12-11 13:25:00,43.38,43.44,43.36,43.4,43254.0,36.8551,36.906,36.8381,36.872,43254.0
2020-12-11 13:30:00,43.39,43.41,43.33,43.36,87522.0,36.8635,36.8805,36.8126,36.8381,87522.0
2020-12-11 13:35:00,43.36,43.42,43.35,43.38,34850.0,36.8381,36.889,36.8296,36.8551,34850.0
2020-12-11 13:40:00,43.37,43.41,43.31,43.35,69570.0,36.8466,36.8805,36.7956,36.8296,69570.0
2020-12-11 13:45:00,43.35,43.38,43.21,43.26,113137.0,36.8296,36.8551,36.7106,36.7531,113137.0
2020-12-11 13:50:00,43.27,43.5,43.25,43.48,93316.0,36.7616,36.957,36.7446,36.94,93316.0
2020-12-11 13:55:00,43.47,43.5,43.39,43.43,43446.0,36.9315,36.957,36.8635,36.8975,43446.0
2020-12-11 14:00:00,43.43,43.44,43.33,43.34,57558.0,36.8975,36.906,36.8126,36.8211,57558.0
2020-12-11 14:05:00,43.34,43.4,43.31,43.37,73860.0,36.8211,36.872,36.7956,36.8466,73860.0
2020-12-11 14:10:00,43.36,43.43,43.35,43.39,43144.0,36.8381,36.8975,36.8296,36.8635,43144.0
2020-12-11 14:15:00,43.39,43.45,43.37,43.44,38753.0,36.8635,36.9145,36.8466,36.906,38753.0
2020-12-11 14:20:00,43.44,43.48,43.39,43.45,38551.0,36.906,36.94,36.8635,36.9145,38551.0
2020-12-11 14:25:00,43.45,43.46,43.33,43.39,84564.0,36.9145,36.923,36.8126,36.8635,84564.0
2020-12-11 14:30:00,43.4,43.45,43.36,43.44,71851.0,36.872,36.9145,36.8381,36.906,71851.0
2020-12-11 14:35:00,43.44,43.45,43.39,43.41,33118.0,36.906,36.9145,36.8635,36.8805,33118.0
2020-12-11 14:40:00,43.41,43.45,43.36,43.41,46740.0,36.8805,36.9145,36.8381,36.8805,46740.0
2020-12-11 14:45:00,43.41,43.42,43.36,43.41,45227.0,36.8805,36.889,36.8381,36.8805,45227.0
2020-12-11 14:50:00,43.41,43.42,43.34,43.39,48400.0,36.8805,36.889,36.8211,36.8635,48400.0
2020-12-11 14:55:00,43.39,43.41,43.35,43.35,41368.0,36.8635,36.8805,36.8296,36.8296,41368.0
2020-12-11 15:00:00,43.36,43.37,43.28,43.31,43164.0,36.8381,36.8466,36.7701,36.7956,43164.0
2020-12-11 15:05:00,43.3,43.34,43.29,43.3,55213.0,36.7871,36.8211,36.7786,36.7871,55213.0
2020-12-11 15:10:00,43.31,43.36,43.28,43.34,85165.0,36.7956,36.8381,36.7701,36.8211,85165.0
2020-12-11 15:15:00,43.34,43.48,43.34,43.46,53305.0,36.8211,36.94,36.8211,36.923,53305.0
2020-12-11 15:20:00,43.45,43.48,43.39,43.41,47726.0,36.9145,36.94,36.8635,36.8805,47726.0
2020-12-11 15:25:00,43.42,43.49,43.42,43.46,94148.0,36.889,36.9485,36.889,36.923,94148.0
2020-12-11 15:30:00,43.46,43.52,43.45,43.5,134668.0,36.923,36.974,36.9145,36.957,134668.0
2020-12-11 15:35:00,43.5,43.58,43.44,43.46,133059.0,36.957,37.025,36.906,36.923,133059.0
2020-12-11 15:40:00,43.46,43.49,43.27,43.3,161870.0,36.923,36.9485,36.7616,36.7871,161870.0
2020-12-11 15:45:00,43.31,43.45,43.3,43.42,192520.0,36.7956,36.9145,36.7871,36.889,192520.0
2020-12-11 15:50:00,43.42,43.5,43.38,43.39,222750.0,36.889,36.957,36.8551,36.8635,222750.0
2020-12-11 15:55:00,43.38,43.52,43.38,43.48,533560.0,36.8551,36.974,36.8551,36.94,533560.0
2020-12-14 09:30:00,44.08,44.25,43.75,43.98,198904.0,37.4498,37.5942,37.1694,37.3648,198904.0
2020-12-14 09:35:00,43.97,44.03,43.43,43.59,91725.0,37.3563,37.4073,36.8975,37.0335,91725.0
2020-12-14 09:40:00,43.59,43.6,43.46,43.55,76396.0,37.0335,37.042,36.923,36.9995,76396.0
2020-12-14 09:45:00,43.54,43.55,43.13,43.21,74392.0,36.991,36.9995,36.6427,36.7106,74392.0
2020-12-14 09:50:00,43.21,43.31,43.04,43.05,95265.0,36.7106,36.7956,36.5662,36.5747,95265.0
2020-12-14 09:55:00,43.07,43.09,42.81,42.86,106982.0,36.5917,36.6087,36.3708,36.4133,106982.0
2020-12-14 10:00:00,42.87,42.93,42.73,42.85,190918.0,36.4218,36.4727,36.3028,36.4048,190918.0
2020-12-14 10:05:00,42.84,43.05,42.83,42.98,175431.0,36.3963,36.5747,36.3878,36.5152,175431.0
2020-12-14 10:10:00,42.99,43.05,42.81,42.87,192511.0,36.5237,36.5747,36.3708,36.4218,192511.0
2020-12-14 10:15:00,42.84,43.04,42.84,42.93,235781.0,36.3963,36.5662,36.3963,36.4727,235781.0
2020-12-14 10:20:00,42.92,42.97,42.88,42.92,482153.0,36.4642,36.5067,36.4303,36.4642,482153.0
2020-12-14 10:25:00,42.91,43.01,42.83,43.01,294904.0,36.4557,36.5407,36.3878,36.5407,294904.0
2020-12-14 10:30:00,43.02,43.17,42.94,43.12,231148.0,36.5492,36.6766,36.4812,36.6342,231148.0
2020-12-14 10:35:00,43.12,43.17,43.02,43.09,359615.0,36.6342,36.6766,36.5492,36.6087,359615.0
2020-12-14 10:40:00,43.09,43.13,43.01,43.12,234321.0,36.6087,36.6427,36.5407,36.6342,234321.0
2020-12-14 10:45:00,43.12,43.14,42.86,42.89,784018.0,36.6342,36.6512,36.4133,36.4388,784018.0
2020-12-14 10:50:00,42.89,42.91,42.34,42.44,323151.0,36.4388,36.4557,35.9715,36.0564,323151.0
2020-12-14 10:55:00,42.42,42.47,42.32,42.37,231681.0,36.0394,36.0819,35.9545,35.997,231681.0
2020-12-14 11:00:00,42.37,42.42,42.34,42.38,241665.0,35.997,36.0394,35.9715,36.0055,241665.0
2020-12-14 11:05:00,42.39,42.52,42.37,42.37,82749.0,36.014,36.1244,35.997,35.997,82749.0
2020-12-14 11:10:00,42.37,42.59,42.37,42.59,75937.0,35.997,36.1839,35.997,36.1839,75937.0
2020-12-14 11:15:00,42.59,42.6,42.52,42.58,54994.0,36.1839,36.1924,36.1244,36.1754,54994.0
2020-12-14 11:20:00,42.58,42.81,42.56,42.79,193592.0,36.1754,36.3708,36.1584,36.3538,193592.0
2020-12-14 11:25:00,42.79,42.79,42.63,42.68,407038.0,36.3538,36.3538,36.2179,36.2603,407038.0
2020-12-14 11:30:00,42.68,42.77,42.66,42.74,181873.0,36.2603,36.3368,36.2434,36.3113,181873.0
2020-12-14 11:35:00,42.74,42.87,42.73,42.79,120629.0,36.3113,36.4218,36.3028,36.3538,120629.0
2020-12-14 11:40:00,42.78,42.81,42.73,42.77,209135.0,36.3453,36.3708,36.3028,36.3368,209135.0
2020-12-14 11:45:00,42.76,42.83,42.71,42.75,65556.0,36.3283,36.3878,36.2858,36.3198,65556.0
2020-12-14 11:50:00,42.76,42.81,42.73,42.79,54460.0,36.3283,36.3708,36.3028,36.3538,54460.0
2020-12-14 11:55:00,42.78,42.79,42.74,42.76,167603.0,36.3453,36.3538,36.3113,36.3283,167603.0
2020-12-14 12:00:00,42.77,42.85,42.76,42.82,31182.0,36.3368,36.4048,36.3283,36.3793,31182.0
2020-12-14 12:05:00,42.81,42.82,42.75,42.77,41356.0,36.3708,36.3793,36.3198,36.3368,41356.0
2020-12-14 12:10:00,42.78,42.84,42.76,42.77,64800.0,36.3453,36.3963,36.3283,36.3368,64800.0
2020-12-14 12:15:00,42.77,42.83,42.75,42.79,88705.0,36.3368,36.3878,36.3198,36.3538,88705.0
2020-12-14 12:20:00,42.78,42.81,42.76,42.79,166703.0,36.3453,36.3708,36.3283,36.3538,166703.0
2020-12-14 12:25:00,42.78,42.89,42.76,42.89,72118.0,36.3453,36.4388,36.3283,36.4388,72118.0
2020-12-14 12:30:00,42.89,42.9,42.77,42.78,89421.0,36.4388,36.4473,36.3368,36.3453,89421.0
2020-12-14 12:35:00,42.78,42.8,42.77,42.79,67146.0,36.3453,36.3623,36.3368,36.3538,67146.0
2020-12-14 12:40:00,42.79,42.81,42.73,42.79,150397.0,36.3538,36.3708,36.3028,36.3538,150397.0
2020-12-14 12:45:00,42.79,42.8,42.76,42.77,114731.0,36.3538,36.3623,36.3283,36.3368,114731.0
2020-12-14 12:50:00,42.77,42.99,42.77,42.98,81512.0,36.3368,36.5237,36.3368,36.5152,81512.0
2020-12-14 12:55:00,42.98,42.98,42.8,42.82,54529.0,36.5152,36.5152,36.3623,36.3793,54529.0
2020-12-14 13:00:00,42.81,42.93,42.79,42.93,181517.0,36.3708,36.4727,36.3538,36.4727,181517.0
2020-12-14 13:05:00,42.92,42.97,42.8,42.82,77422.0,36.4642,36.5067,36.3623,36.3793,77422.0
2020-12-14 13:10:00,42.83,42.86,42.8,42.83,34478.0,36.3878,36.4133,36.3623,36.3878,34478.0
2020-12-14 13:15:00,42.82,42.91,42.77,42.91,94194.0,36.3793,36.4557,36.3368,36.4557,94194.0
2020-12-14 13:20:00,42.91,42.92,42.79,42.79,68248.0,36.4557,36.4642,36.3538,36.3538,68248.0
2020-12-14 13:25:00,42.79,42.93,42.78,42.89,45493.0,36.3538,36.4727,36.3453,36.4388,45493.0
2020-12-14 13:30:00,42.88,42.99,42.86,42.98,26162.0,36.4303,36.5237,36.4133,36.5152,26162.0
2020-12-14 13:35:00,42.97,43.02,42.93,42.94,56543.0,36.5067,36.5492,36.4727,36.4812,56543.0
2020-12-14 13:40:00,42.93,42.94,42.79,42.8,36922.0,36.4727,36.4812,36.3538,36.3623,36922.0
2020-12-14 13:45:00,42.79,42.83,42.76,42.8,133969.0,36.3538,36.3878,36.3283,36.3623,133969.0
2020-12-14 13:50:00,42.8,42.88,42.78,42.84,43109.0,36.3623,36.4303,36.3453,36.3963,43109.0
2020-12-14 13:55:00,42.85,42.91,42.78,42.81,40736.0,36.4048,36.4557,36.3453,36.3708,40736.0
2020-12-14 14:00:00,42.81,42.83,42.76,42.79,84158.0,36.3708,36.3878,36.3283,36.3538,84158.0
2020-12-14 14:05:00,42.79,42.82,42.77,42.79,60156.0,36.3538,36.3793,36.3368,36.3538,60156.0
2020-12-14 14:10:00,42.79,42.8,42.71,42.73,190944.0,36.3538,36.3623,36.2858,36.3028,190944.0
2020-12-14 14:15:00,42.73,42.79,42.71,42.77,81492.0,36.3028,36.3538,36.2858,36.3368,81492.0
2020-12-14 14:20:00,42.77,42.8,42.75,42.79,69343.0,36.3368,36.3623,36.3198,36.3538,69343.0
2020-12-14 14:25:00,42.8,42.85,42.76,42.85,80657.0,36.3623,36.4048,36.3283,36.4048,80657.0
2020-12-14 14:30:00,42.84,42.85,42.76,42.76,49816.0,36.3963,36.4048,36.3283,36.3283,49816.0
2020-12-14 14:35:00,42.76,42.78,42.61,42.66,147044.0,36.3283,36.3453,36.2009,36.2434,147044.0
2020-12-14 14:40:00,42.65,42.66,42.57,42.59,41828.0,36.2349,36.2434,36.1669,36.1839,41828.0
2020-12-14 14:45:00,42.6,42.6,42.44,42.51,29830.0,36.1924,36.1924,36.0564,36.1159,29830.0
2020-12-14 14:50:00,42.51,42.52,42.45,42.49,66761.0,36.1159,36.1244,36.0649,36.0989,66761.0
2020-12-14 14:55:00,42.48,42.53,42.47,42.48,39155.0,36.0904,36.1329,36.0819,36.0904,39155.0
2020-12-14 15:00:00,42.48,42.51,42.44,42.5,71002.0,36.0904,36.1159,36.0564,36.1074,71002.0
2020-12-14 15:05:00,42.49,42.51,42.45,42.48,67986.0,36.0989,36.1159,36.0649,36.0904,67986.0
2020-12-14 15:10:00,42.47,42.6,42.46,42.56,132199.0,36.0819,36.1924,36.0734,36.1584,132199.0
2020-12-14 15:15:00,42.56,42.61,42.55,42.57,156812.0,36.1584,36.2009,36.1499,36.1669,156812.0
2020-12-14 15:20:00,42.58,42.6,42.54,42.6,141494.0,36.1754,36.1924,36.1414,36.1924,141494.0
2020-12-14 15:25:00,42.61,42.67,42.53,42.53,330547.0,36.2009,36.2518,36.1329,36.1329,330547.0
2020-12-14 15:30:00,42.52,42.52,42.3,42.32,87078.0,36.1244,36.1244,35.9375,35.9545,87078.0
2020-12-14 15:35:00,42.32,42.4,42.32,42.39,177552.0,35.9545,36.0225,35.9545,36.014,177552.0
2020-12-14 15:40:00,42.39,42.39,42.26,42.36,108608.0,36.014,36.014,35.9035,35.9885,108608.0
2020-12-14 15:45:00,42.37,42.49,42.31,42.33,186072.0,35.997,36.0989,35.946,35.963,186072.0
2020-12-14 15:50:00,42.34,42.48,42.3,42.4,189531.0,35.9715,36.0904,35.9375,36.0225,189531.0
2020-12-14 15:55:00,42.4,42.46,42.29,42.37,931277.0,36.0225,36.0734,35.929,35.997,931277.0
2020-12-15 09:30:00,42.66,42.98,42.48,42.93,172581.0,36.2434,36.5152,36.0904,36.4727,172581.0
2020-12-15 09:35:00,42.93,42.95,42.54,42.55,127004.0,36.4727,36.4897,36.1414,36.1499,127004.0
2020-12-15 09:40:00,42.57,42.75,42.44,42.57,104956.0,36.1669,36.3198,36.0564,36.1669,104956.0
2020-12-15 09:45:00,42.55,42.55,42.1,42.16,107779.0,36.1499,36.1499,35.7676,35.8186,107779.0
2020-12-15 09:50:00,42.11,42.34,42.08,42.24,81579.0,35.7761,35.9715,35.7506,35.8865,81579.0
2020-12-15 09:55:00,42.21,42.26,42.07,42.18,482587.0,35.861,35.9035,35.7421,35.8355,482587.0
2020-12-15 10:00:00,42.18,42.29,42.14,42.18,85311.0,35.8355,35.929,35.8016,35.8355,85311.0
2020-12-15 10:05:00,42.17,42.35,42.16,42.17,68841.0,35.8271,35.98,35.8186,35.8271,68841.0
2020-12-15 10:10:00,42.17,42.25,42.07,42.08,487169.0,35.8271,35.895,35.7421,35.7506,487169.0
2020-12-15 10:15:00,42.09,42.13,41.99,41.99,111414.0,35.7591,35.7931,35.6741,35.6741,111414.0
2020-12-15 10:20:00,42.0,42.0,41.71,41.72,101427.0,35.6826,35.6826,35.4362,35.4447,101427.0
2020-12-15 10:25:00,41.73,41.92,41.7,41.86,84278.0,35.4532,35.6147,35.4277,35.5637,84278.0
2020-12-15 10:30:00,41.86,42.06,41.8,42.05,85832.0,35.5637,35.7336,35.5127,35.7251,85832.0
2020-12-15 10:35:00,42.05,42.13,41.84,41.84,119473.0,35.7251,35.7931,35.5467,35.5467,119473.0
2020-12-15 10:40:00,41.83,41.93,41.78,41.89,82042.0,35.5382,35.6232,35.4957,35.5892,82042.0
2020-12-15 10:45:00,41.89,42.08,41.86,42.02,62451.0,35.5892,35.7506,35.5637,35.6996,62451.0
2020-12-15 10:50:00,42.01,42.08,41.92,41.97,50311.0,35.6911,35.7506,35.6147,35.6571,50311.0
2020-12-15 10:55:00,41.97,42.23,41.95,42.22,78664.0,35.6571,35.878,35.6401,35.8695,78664.0
2020-12-15 11:00:00,42.21,42.23,42.05,42.07,46603.0,35.861,35.878,35.7251,35.7421,46603.0
2020-12-15 11:05:00,42.06,42.15,42.0,42.12,54801.0,35.7336,35.8101,35.6826,35.7846,54801.0
2020-12-15 11:10:00,42.13,42.32,42.1,42.3,106228.0,35.7931,35.9545,35.7676,35.9375,106228.0
2020-12-15 11:15:00,42.29,42.29,42.04,42.05,109854.0,35.929,35.929,35.7166,35.7251,109854.0
2020-12-15 11:20:00,42.05,42.24,42.01,42.24,71185.0,35.7251,35.8865,35.6911,35.8865,71185.0
2020-12-15 11:25:00,42.25,42.47,42.25,42.39,87137.0,35.895,36.0819,35.895,36.014,87137.0
2020-12-15 11:30:00,42.4,42.4,42.19,42.23,57262.0,36.0225,36.0225,35.844,35.878,57262.0
2020-12-15 11:35:00,42.23,42.23,42.07,42.18,52935.0,35.878,35.878,35.7421,35.8355,52935.0
2020-12-15 11:40:00,42.18,42.29,42.09,42.09,55402.0,35.8355,35.929,35.7591,35.7591,55402.0
2020-12-15 11:45:00,42.09,42.14,42.07,42.12,48581.0,35.7591,35.8016,35.7421,35.7846,48581.0
2020-12-15 11:50:00,42.11,42.24,42.07,42.08,58244.0,35.7761,35.8865,35.7421,35.7506,58244.0
2020-12-15 11:55:00,42.06,42.11,42.03,42.11,92567.0,35.7336,35.7761,35.7081,35.7761,92567.0
2020-12-15 12:00:00,42.1,42.15,42.08,42.12,43986.0,35.7676,35.8101,35.7506,35.7846,43986.0
2020-12-15 12:05:00,42.11,42.13,42.05,42.13,95942.0,35.7761,35.7931,35.7251,35.7931,95942.0
2020-12-15 12:10:00,42.13,42.16,42.08,42.09,44689.0,35.7931,35.8186,35.7506,35.7591,44689.0
2020-12-15 12:15:00,42.09,42.12,42.08,42.09,57080.0,35.7591,35.7846,35.7506,35.7591,57080.0
2020-12-15 12:20:00,42.09,42.16,42.09,42.13,46428.0,35.7591,35.8186,35.7591,35.7931,46428.0
2020-12-15 12:25:00,42.13,42.23,42.12,42.19,48449.0,35.7931,35.878,35.7846,35.844,48449.0
2020-12-15 12:30:00,42.19,42.19,42.14,42.17,80685.0,35.844,35.844,35.8016,35.8271,80685.0
2020-12-15 12:35:00,42.16,42.32,42.14,42.31,66182.0,35.8186,35.9545,35.8016,35.946,66182.0
2020-12-15 12:40:00,42.31,42.4,42.3,42.37,48550.0,35.946,36.0225,35.9375,35.997,48550.0
2020-12-15 12:45:00,42.37,42.46,42.32,42.37,46380.0,35.997,36.0734,35.9545,35.997,46380.0
2020-12-15 12:50:00,42.36,42.42,42.33,42.38,54602.0,35.9885,36.0394,35.963,36.0055,54602.0
2020-12-15 12:55:00,42.38,42.44,42.34,42.39,42230.0,36.0055,36.0564,35.9715,36.014,42230.0
2020-12-15 13:00:00,42.39,42.41,42.34,42.36,63074.0,36.014,36.031,35.9715,35.9885,63074.0
2020-12-15 13:05:00,42.35,42.49,42.33,42.39,70908.0,35.98,36.0989,35.963,36.014,70908.0
2020-12-15 13:10:00,42.41,42.45,42.37,42.39,47070.0,36.031,36.0649,35.997,36.014,47070.0
2020-12-15 13:15:00,42.39,42.45,42.33,42.36,44580.0,36.014,36.0649,35.963,35.9885,44580.0
2020-12-15 13:20:00,42.36,42.39,42.32,42.35,38302.0,35.9885,36.014,35.9545,35.98,38302.0
2020-12-15 13:25:00,42.34,42.37,42.29,42.3,58803.0,35.9715,35.997,35.929,35.9375,58803.0
2020-12-15 13:30:00,42.31,42.35,42.23,42.34,46427.0,35.946,35.98,35.878,35.9715,46427.0
2020-12-15 13:35:00,42.34,42.44,42.32,42.34,76620.0,35.9715,36.0564,35.9545,35.9715,76620.0
2020-12-15 13:40:00,42.34,42.44,42.34,42.35,54157.0,35.9715,36.0564,35.9715,35.98,54157.0
2020-12-15 13:45:00,42.35,42.43,42.32,42.38,70034.0,35.98,36.0479,35.9545,36.0055,70034.0
2020-12-15 13:50:00,42.39,42.47,42.38,42.44,61872.0,36.014,36.0819,36.0055,36.0564,61872.0
2020-12-15 13:55:00,42.45,42.47,42.4,42.46,252884.0,36.0649,36.0819,36.0225,36.0734,252884.0
2020-12-15 14:00:00,42.45,42.59,42.44,42.5,91414.0,36.0649,36.1839,36.0564,36.1074,91414.0
2020-12-15 14:05:00,42.5,42.5,42.37,42.37,81131.0,36.1074,36.1074,35.997,35.997,81131.0
2020-12-15 14:10:00,42.38,42.5,42.34,42.47,79070.0,36.0055,36.1074,35.9715,36.0819,79070.0
2020-12-15 14:15:00,42.48,42.48,42.35,42.42,73750.0,36.0904,36.0904,35.98,36.0394,73750.0
2020-12-15 14:20:00,42.42,42.49,42.41,42.49,72429.0,36.0394,36.0989,36.031,36.0989,72429.0
2020-12-15 14:25:00,42.49,42.68,42.49,42.63,75581.0,36.0989,36.2603,36.0989,36.2179,75581.0
2020-12-15 14:30:00,42.63,42.66,42.58,42.61,44080.0,36.2179,36.2434,36.1754,36.2009,44080.0
2020-12-15 14:35:00,42.61,42.71,42.61,42.69,100080.0,36.2009,36.2858,36.2009,36.2688,100080.0
2020-12-15 14:40:00,42.68,42.73,42.66,42.72,48113.0,36.2603,36.3028,36.2434,36.2943,48113.0
2020-12-15 14:45:00,42.73,42.83,42.73,42.8,41003.0,36.3028,36.3878,36.3028,36.3623,41003.0
2020-12-15 14:50:00,42.79,42.84,42.66,42.71,96923.0,36.3538,36.3963,36.2434,36.2858,96923.0
2020-12-15 14:55:00,42.72,42.76,42.7,42.75,61730.0,36.2943,36.3283,36.2773,36.3198,61730.0
2020-12-15 15:00:00,42.75,42.82,42.69,42.73,73132.0,36.3198,36.3793,36.2688,36.3028,73132.0
2020-12-15 15:05:00,42.73,42.83,42.71,42.8,82720.0,36.3028,36.3878,36.2858,36.3623,82720.0
2020-12-15 15:10:00,42.79,42.85,42.79,42.82,56430.0,36.3538,36.4048,36.3538,36.3793,56430.0
2020-12-15 15:15:00,42.82,42.86,42.76,42.8,157507.0,36.3793,36.4133,36.3283,36.3623,157507.0
2020-12-15 15:20:00,42.8,42.83,42.7,42.75,399337.0,36.3623,36.3878,36.2773,36.3198,399337.0
2020-12-15 15:25:00,42.75,42.82,42.74,42.77,91896.0,36.3198,36.3793,36.3113,36.3368,91896.0
2020-12-15 15:30:00,42.77,42.79,42.73,42.77,129945.0,36.3368,36.3538,36.3028,36.3368,129945.0
2020-12-15 15:35:00,42.77,42.78,42.7,42.77,224970.0,36.3368,36.3453,36.2773,36.3368,224970.0
2020-12-15 15:40:00,42.77,42.85,42.73,42.84,149297.0,36.3368,36.4048,36.3028,36.3963,149297.0
2020-12-15 15:45:00,42.84,42.89,42.79,42.85,117890.0,36.3963,36.4388,36.3538,36.4048,117890.0
2020-12-15 15:50:00,42.85,42.9,42.75,42.79,195279.0,36.4048,36.4473,36.3198,36.3538,195279.0
2020-12-15 15:55:00,42.79,42.81,42.66,42.81,319201.0,36.3538,36.3708,36.2434,36.3708,319201.0
2020-12-16 09:30:00,42.85,42.86,42.52,42.72,159721.0,36.4048,36.4133,36.1244,36.2943,159721.0
2020-12-16 09:35:00,42.72,42.78,42.38,42.48,145561.0,36.2943,36.3453,36.0055,36.0904,145561.0
2020-12-16 09:40:00,42.48,42.53,42.35,42.48,86840.0,36.0904,36.1329,35.98,36.0904,86840.0
2020-12-16 09:45:00,42.5,42.52,42.21,42.3,73337.0,36.1074,36.1244,35.861,35.9375,73337.0
2020-12-16 09:50:00,42.3,42.48,42.24,42.32,52391.0,35.9375,36.0904,35.8865,35.9545,52391.0
2020-12-16 09:55:00,42.32,42.68,42.32,42.68,66286.0,35.9545,36.2603,35.9545,36.2603,66286.0
2020-12-16 10:00:00,42.66,42.67,42.32,42.42,223047.0,36.2434,36.2518,35.9545,36.0394,223047.0
2020-12-16 10:05:00,42.4,42.62,42.4,42.56,80098.0,36.0225,36.2094,36.0225,36.1584,80098.0
2020-12-16 10:10:00,42.55,42.66,42.53,42.58,94342.0,36.1499,36.2434,36.1329,36.1754,94342.0
2020-12-16 10:15:00,42.58,42.68,42.56,42.59,64385.0,36.1754,36.2603,36.1584,36.1839,64385.0
2020-12-16 10:20:00,42.59,42.64,42.53,42.55,103519.0,36.1839,36.2264,36.1329,36.1499,103519.0
2020-12-16 10:25:00,42.55,42.62,42.48,42.48,55868.0,36.1499,36.2094,36.0904,36.0904,55868.0
2020-12-16 10:30:00,42.5,42.86,42.5,42.72,73721.0,36.1074,36.4133,36.1074,36.2943,73721.0
2020-12-16 10:35:00,42.72,42.73,42.28,42.29,51084.0,36.2943,36.3028,35.9205,35.929,51084.0
2020-12-16 10:40:00,42.28,42.41,42.23,42.35,93213.0,35.9205,36.031,35.878,35.98,93213.0
2020-12-16 10:45:00,42.36,42.36,42.29,42.33,66510.0,35.9885,35.9885,35.929,35.963,66510.0
2020-12-16 10:50:00,42.33,42.38,42.31,42.36,76485.0,35.963,36.0055,35.946,35.9885,76485.0
2020-12-16 10:55:00,42.36,42.38,42.31,42.35,76271.0,35.9885,36.0055,35.946,35.98,76271.0
2020-12-16 11:00:00,42.35,42.39,42.27,42.37,123448.0,35.98,36.014,35.912,35.997,123448.0
2020-12-16 11:05:00,42.36,42.47,42.35,42.39,57926.0,35.9885,36.0819,35.98,36.014,57926.0
2020-12-16 11:10:00,42.39,42.48,42.39,42.45,103557.0,36.014,36.0904,36.014,36.0649,103557.0
2020-12-16 11:15:00,42.46,42.5,42.41,42.43,115957.0,36.0734,36.1074,36.031,36.0479,115957.0
2020-12-16 11:20:00,42.43,42.62,42.37,42.59,412979.0,36.0479,36.2094,35.997,36.1839,412979.0
2020-12-16 11:25:00,42.6,42.74,42.59,42.71,70514.0,36.1924,36.3113,36.1839,36.2858,70514.0
2020-12-16 11:30:00,42.71,42.78,42.66,42.77,234049.0,36.2858,36.3453,36.2434,36.3368,234049.0
2020-12-16 11:35:00,42.78,42.84,42.69,42.74,65965.0,36.3453,36.3963,36.2688,36.3113,65965.0
2020-12-16 11:40:00,42.73,42.8,42.68,42.76,42496.0,36.3028,36.3623,36.2603,36.3283,42496.0
2020-12-16 11:45:00,42.76,42.81,42.71,42.71,53239.0,36.3283,36.3708,36.2858,36.2858,53239.0
2020-12-16 11:50:00,42.72,42.79,42.7,42.71,36287.0,36.2943,36.3538,36.2773,36.2858,36287.0
2020-12-16 11:55:00,42.71,42.79,42.69,42.79,28820.0,36.2858,36.3538,36.2688,36.3538,28820.0
2020-12-16 12:00:00,42.79,42.82,42.69,42.7,40048.0,36.3538,36.3793,36.2688,36.2773,40048.0
2020-12-16 12:05:00,42.7,42.77,42.69,42.76,29717.0,36.2773,36.3368,36.2688,36.3283,29717.0
2020-12-16 12:10:00,42.75,42.81,42.68,42.71,35473.0,36.3198,36.3708,36.2603,36.2858,35473.0
2020-12-16 12:15:00,42.71,42.79,42.67,42.77,36332.0,36.2858,36.3538,36.2518,36.3368,36332.0
2020-12-16 12:20:00,42.77,42.83,42.76,42.82,44029.0,36.3368,36.3878,36.3283,36.3793,44029.0
2020-12-16 12:25:00,42.82,42.9,42.77,42.78,40647.0,36.3793,36.4473,36.3368,36.3453,40647.0
2020-12-16 12:30:00,42.79,42.86,42.75,42.85,54850.0,36.3538,36.4133,36.3198,36.4048,54850.0
2020-12-16 12:35:00,42.86,42.86,42.8,42.84,39789.0,36.4133,36.4133,36.3623,36.3963,39789.0
2020-12-16 12:40:00,42.85,42.92,42.83,42.88,58665.0,36.4048,36.4642,36.3878,36.4303,58665.0
2020-12-16 12:45:00,42.91,42.94,42.76,42.76,35853.0,36.4557,36.4812,36.3283,36.3283,35853.0
2020-12-16 12:50:00,42.77,42.77,42.71,42.76,31199.0,36.3368,36.3368,36.2858,36.3283,31199.0
2020-12-16 12:55:00,42.77,42.83,42.75,42.8,31547.0,36.3368,36.3878,36.3198,36.3623,31547.0
2020-12-16 13:00:00,42.8,42.85,42.72,42.72,25782.0,36.3623,36.4048,36.2943,36.2943,25782.0
2020-12-16 13:05:00,42.73,42.78,42.69,42.7,34652.0,36.3028,36.3453,36.2688,36.2773,34652.0
2020-12-16 13:10:00,42.7,42.7,42.63,42.68,33340.0,36.2773,36.2773,36.2179,36.2603,33340.0
2020-12-16 13:15:00,42.68,42.74,42.64,42.66,35051.0,36.2603,36.3113,36.2264,36.2434,35051.0
2020-12-16 13:20:00,42.66,42.67,42.53,42.56,42210.0,36.2434,36.2518,36.1329,36.1584,42210.0
2020-12-16 13:25:00,42.57,42.63,42.57,42.59,66863.0,36.1669,36.2179,36.1669,36.1839,66863.0
2020-12-16 13:30:00,42.6,42.68,42.58,42.66,75527.0,36.1924,36.2603,36.1754,36.2434,75527.0
2020-12-16 13:35:00,42.66,42.72,42.64,42.68,106921.0,36.2434,36.2943,36.2264,36.2603,106921.0
2020-12-16 13:40:00,42.68,42.69,42.62,42.66,40105.0,36.2603,36.2688,36.2094,36.2434,40105.0
2020-12-16 13:45:00,42.66,42.72,42.65,42.7,44123.0,36.2434,36.2943,36.2349,36.2773,44123.0
2020-12-16 13:50:00,42.69,42.71,42.6,42.61,34769.0,36.2688,36.2858,36.1924,36.2009,34769.0
2020-12-16 13:55:00,42.6,42.65,42.56,42.64,64510.0,36.1924,36.2349,36.1584,36.2264,64510.0
2020-12-16 14:00:00,42.64,42.72,42.5,42.59,50477.0,36.2264,36.2943,36.1074,36.1839,50477.0
2020-12-16 14:05:00,42.59,42.63,42.5,42.52,55013.0,36.1839,36.2179,36.1074,36.1244,55013.0
2020-12-16 14:10:00,42.52,42.56,42.41,42.49,83984.0,36.1244,36.1584,36.031,36.0989,83984.0
2020-12-16 14:15:00,42.49,42.56,42.47,42.5,146969.0,36.0989,36.1584,36.0819,36.1074,146969.0
2020-12-16 14:20:00,42.5,42.53,42.39,42.43,172777.0,36.1074,36.1329,36.014,36.0479,172777.0
2020-12-16 14:25:00,42.44,42.46,42.34,42.41,114653.0,36.0564,36.0734,35.9715,36.031,114653.0
2020-12-16 14:30:00,42.4,42.45,42.31,42.33,40470.0,36.0225,36.0649,35.946,35.963,40470.0
2020-12-16 14:35:00,42.32,42.51,42.32,42.46,89933.0,35.9545,36.1159,35.9545,36.0734,89933.0
2020-12-16 14:40:00,42.45,42.47,42.37,42.39,68564.0,36.0649,36.0819,35.997,36.014,68564.0
2020-12-16 14:45:00,42.38,42.41,42.35,42.39,44699.0,36.0055,36.031,35.98,36.014,44699.0
2020-12-16 14:50:00,42.39,42.47,42.37,42.41,51752.0,36.014,36.0819,35.997,36.031,51752.0
2020-12-16 14:55:00,42.41,42.45,42.36,42.43,45760.0,36.031,36.0649,35.9885,36.0479,45760.0
2020-12-16 15:00:00,42.42,42.43,42.33,42.37,76103.0,36.0394,36.0479,35.963,35.997,76103.0
2020-12-16 15:05:00,42.38,42.4,42.27,42.29,42145.0,36.0055,36.0225,35.912,35.929,42145.0
2020-12-16 15:10:00,42.29,42.34,42.26,42.34,114759.0,35.929,35.9715,35.9035,35.9715,114759.0
2020-12-16 15:15:00,42.33,42.39,42.31,42.37,83899.0,35.963,36.014,35.946,35.997,83899.0
2020-12-16 15:20:00,42.37,42.38,42.31,42.32,82297.0,35.997,36.0055,35.946,35.9545,82297.0
2020-12-16 15:25:00,42.32,42.33,42.26,42.3,72783.0,35.9545,35.963,35.9035,35.9375,72783.0
2020-12-16 15:30:00,42.3,42.46,42.29,42.37,63492.0,35.9375,36.0734,35.929,35.997,63492.0
2020-12-16 15:35:00,42.37,42.37,42.24,42.29,111608.0,35.997,35.997,35.8865,35.929,111608.0
2020-12-16 15:40:00,42.29,42.33,42.14,42.15,148452.0,35.929,35.963,35.8016,35.8101,148452.0
2020-12-16 15:45:00,42.15,42.35,42.13,42.3,172168.0,35.8101,35.98,35.7931,35.9375,172168.0
2020-12-16 15:50:00,42.29,42.32,42.23,42.31,227520.0,35.929,35.9545,35.878,35.946,227520.0
2020-12-16 15:55:00,42.31,42.38,42.29,42.33,502811.0,35.946,36.0055,35.929,35.963,502811.0
2020-12-17 09:30:00,42.74,42.77,42.31,42.32,196060.0,36.3113,36.3368,35.946,35.9545,196060.0
2020-12-17 09:35:00,42.33,42.58,42.3,42.48,71379.0,35.963,36.1754,35.9375,36.0904,71379.0
2020-12-17 09:40:00,42.47,42.58,42.3,42.35,88291.0,36.0819,36.1754,35.9375,35.98,88291.0
2020-12-17 09:45:00,42.36,42.53,42.26,42.48,77504.0,35.9885,36.1329,35.9035,36.0904,77504.0
2020-12-17 09:50:00,42.49,42.52,42.21,42.24,70978.0,36.0989,36.1244,35.861,35.8865,70978.0
2020-12-17 09:55:00,42.25,42.25,42.07,42.1,71643.0,35.895,35.895,35.7421,35.7676,71643.0
2020-12-17 10:00:00,42.09,42.2,41.97,41.99,108402.0,35.7591,35.8525,35.6571,35.6741,108402.0
2020-12-17 10:05:00,41.98,42.16,41.98,42.06,78148.0,35.6656,35.8186,35.6656,35.7336,78148.0
2020-12-17 10:10:00,42.06,42.07,41.94,42.04,123360.0,35.7336,35.7421,35.6316,35.7166,123360.0
2020-12-17 10:15:00,42.02,42.06,41.95,42.0,216031.0,35.6996,35.7336,35.6401,35.6826,216031.0
2020-12-17 10:20:00,42.0,42.01,41.9,41.99,60348.0,35.6826,35.6911,35.5977,35.6741,60348.0
2020-12-17 10:25:00,42.0,42.07,41.91,41.95,278210.0,35.6826,35.7421,35.6062,35.6401,278210.0
2020-12-17 10:30:00,41.94,42.03,41.89,41.9,74935.0,35.6316,35.7081,35.5892,35.5977,74935.0
2020-12-17 10:35:00,41.89,41.95,41.79,41.86,100744.0,35.5892,35.6401,35.5042,35.5637,100744.0
2020-12-17 10:40:00,41.86,41.87,41.74,41.8,73910.0,35.5637,35.5722,35.4617,35.5127,73910.0
2020-12-17 10:45:00,41.8,42.14,41.8,42.1,66988.0,35.5127,35.8016,35.5127,35.7676,66988.0
2020-12-17 10:50:00,42.11,42.11,41.9,41.91,78399.0,35.7761,35.7761,35.5977,35.6062,78399.0
2020-12-17 10:55:00,41.89,41.96,41.78,41.96,90781.0,35.5892,35.6486,35.4957,35.6486,90781.0
2020-12-17 11:00:00,41.95,41.98,41.85,41.89,67532.0,35.6401,35.6656,35.5552,35.5892,67532.0
2020-12-17 11:05:00,41.89,41.9,41.8,41.85,55784.0,35.5892,35.5977,35.5127,35.5552,55784.0
2020-12-17 11:10:00,41.84,41.95,41.83,41.91,205425.0,35.5467,35.6401,35.5382,35.6062,205425.0
2020-12-17 11:15:00,41.9,41.9,41.71,41.8,112158.0,35.5977,35.5977,35.4362,35.5127,112158.0
2020-12-17 11:20:00,41.81,41.81,41.73,41.75,57238.0,35.5212,35.5212,35.4532,35.4702,57238.0
2020-12-17 11:25:00,41.74,41.83,41.74,41.76,63233.0,35.4617,35.5382,35.4617,35.4787,63233.0
2020-12-17 11:30:00,41.76,41.76,41.63,41.7,82981.0,35.4787,35.4787,35.3683,35.4277,82981.0
2020-12-17 11:35:00,41.69,41.77,41.66,41.74,49455.0,35.4193,35.4872,35.3938,35.4617,49455.0
2020-12-17 11:40:00,41.77,41.81,41.7,41.73,49159.0,35.4872,35.5212,35.4277,35.4532,49159.0
2020-12-17 11:45:00,41.73,41.78,41.68,41.75,56229.0,35.4532,35.4957,35.4108,35.4702,56229.0
2020-12-17 11:50:00,41.75,41.76,41.66,41.7,55523.0,35.4702,35.4787,35.3938,35.4277,55523.0
2020-12-17 11:55:00,41.69,41.77,41.67,41.77,59648.0,35.4193,35.4872,35.4023,35.4872,59648.0
2020-12-17 12:00:00,41.76,41.82,41.69,41.71,48800.0,35.4787,35.5297,35.4193,35.4362,48800.0
2020-12-17 12:05:00,41.71,41.71,41.65,41.7,74857.0,35.4362,35.4362,35.3853,35.4277,74857.0
2020-12-17 12:10:00,41.71,41.8,41.69,41.79,90808.0,35.4362,35.5127,35.4193,35.5042,90808.0
2020-12-17 12:15:00,41.78,41.79,41.73,41.77,129214.0,35.4957,35.5042,35.4532,35.4872,129214.0
2020-12-17 12:20:00,41.77,41.8,41.71,41.73,164180.0,35.4872,35.5127,35.4362,35.4532,164180.0
2020-12-17 12:25:00,41.74,41.86,41.73,41.78,101393.0,35.4617,35.5637,35.4532,35.4957,101393.0
2020-12-17 12:30:00,41.78,41.92,41.77,41.84,42928.0,35.4957,35.6147,35.4872,35.5467,42928.0
2020-12-17 12:35:00,41.84,41.89,41.8,41.82,44408.0,35.5467,35.5892,35.5127,35.5297,44408.0
2020-12-17 12:40:00,41.83,41.83,41.72,41.75,46613.0,35.5382,35.5382,35.4447,35.4702,46613.0
2020-12-17 12:45:00,41.76,41.76,41.66,41.67,58015.0,35.4787,35.4787,35.3938,35.4023,58015.0
2020-12-17 12:50:00,41.68,41.73,41.62,41.66,98121.0,35.4108,35.4532,35.3598,35.3938,98121.0
2020-12-17 12:55:00,41.65,41.8,41.64,41.79,43147.0,35.3853,35.5127,35.3768,35.5042,43147.0
2020-12-17 13:00:00,41.79,41.8,41.65,41.7,48149.0,35.5042,35.5127,35.3853,35.4277,48149.0
2020-12-17 13:05:00,41.7,41.72,41.68,41.69,92730.0,35.4277,35.4447,35.4108,35.4193,92730.0
2020-12-17 13:10:00,41.69,41.75,41.68,41.73,65259.0,35.4193,35.4702,35.4108,35.4532,65259.0
2020-12-17 13:15:00,41.73,41.77,41.72,41.74,42535.0,35.4532,35.4872,35.4447,35.4617,42535.0
2020-12-17 13:20:00,41.75,41.79,41.74,41.76,37735.0,35.4702,35.5042,35.4617,35.4787,37735.0
2020-12-17 13:25:00,41.76,41.8,41.72,41.76,70301.0,35.4787,35.5127,35.4447,35.4787,70301.0
2020-12-17 13:30:00,41.76,41.8,41.74,41.78,82492.0,35.4787,35.5127,35.4617,35.4957,82492.0
2020-12-17 13:35:00,41.77,41.89,41.75,41.87,35794.0,35.4872,35.5892,35.4702,35.5722,35794.0
2020-12-17 13:40:00,41.86,41.89,41.73,41.77,73360.0,35.5637,35.5892,35.4532,35.4872,73360.0
2020-12-17 13:45:00,41.76,41.78,41.74,41.77,50457.0,35.4787,35.4957,35.4617,35.4872,50457.0
2020-12-17 13:50:00,41.77,41.78,41.69,41.71,107905.0,35.4872,35.4957,35.4193,35.4362,107905.0
2020-12-17 13:55:00,41.71,41.77,41.67,41.77,73353.0,35.4362,35.4872,35.4023,35.4872,73353.0
2020-12-17 14:00:00,41.76,41.77,41.7,41.77,61479.0,35.4787,35.4872,35.4277,35.4872,61479.0
2020-12-17 14:05:00,41.76,41.83,41.75,41.79,59493.0,35.4787,35.5382,35.4702,35.5042,59493.0
2020-12-17 14:10:00,41.79,41.82,41.67,41.7,43717.0,35.5042,35.5297,35.4023,35.4277,43717.0
2020-12-17 14:15:00,41.71,41.76,41.68,41.71,91812.0,35.4362,35.4787,35.4108,35.4362,91812.0
2020-12-17 14:20:00,41.71,41.79,41.71,41.71,43605.0,35.4362,35.5042,35.4362,35.4362,43605.0
2020-12-17 14:25:00,41.72,41.77,41.66,41.75,85335.0,35.4447,35.4872,35.3938,35.4702,85335.0
2020-12-17 14:30:00,41.75,41.83,41.71,41.72,110711.0,35.4702,35.5382,35.4362,35.4447,110711.0
2020-12-17 14:35:00,41.71,41.78,41.69,41.78,188454.0,35.4362,35.4957,35.4193,35.4957,188454.0
2020-12-17 14:40:00,41.78,41.85,41.76,41.79,66968.0,35.4957,35.5552,35.4787,35.5042,66968.0
2020-12-17 14:45:00,41.78,41.84,41.77,41.78,53603.0,35.4957,35.5467,35.4872,35.4957,53603.0
2020-12-17 14:50:00,41.77,41.85,41.77,41.84,63098.0,35.4872,35.5552,35.4872,35.5467,63098.0
2020-12-17 14:55:00,41.84,41.87,41.8,41.87,69681.0,35.5467,35.5722,35.5127,35.5722,69681.0
2020-12-17 15:00:00,41.87,41.91,41.83,41.83,122913.0,35.5722,35.6062,35.5382,35.5382,122913.0
2020-12-17 15:05:00,41.83,41.85,41.69,41.69,73464.0,35.5382,35.5552,35.4193,35.4193,73464.0
2020-12-17 15:10:00,41.7,41.77,41.69,41.75,86146.0,35.4277,35.4872,35.4193,35.4702,86146.0
2020-12-17 15:15:00,41.75,41.78,41.73,41.76,98203.0,35.4702,35.4957,35.4532,35.4787,98203.0
2020-12-17 15:20:00,41.76,41.77,41.68,41.72,253232.0,35.4787,35.4872,35.4108,35.4447,253232.0
2020-12-17 15:25:00,41.71,41.79,41.71,41.75,65162.0,35.4362,35.5042,35.4362,35.4702,65162.0
2020-12-17 15:30:00,41.75,41.78,41.68,41.72,158922.0,35.4702,35.4957,35.4108,35.4447,158922.0
2020-12-17 15:35:00,41.73,41.79,41.67,41.75,132298.0,35.4532,35.5042,35.4023,35.4702,132298.0
2020-12-17 15:40:00,41.76,41.83,41.75,41.77,81012.0,35.4787,35.5382,35.4702,35.4872,81012.0
2020-12-17 15:45:00,41.77,41.79,41.75,41.76,131335.0,35.4872,35.5042,35.4702,35.4787,131335.0
2020-12-17 15:50:00,41.76,41.9,41.75,41.9,181837.0,35.4787,35.5977,35.4702,35.5977,181837.0
2020-12-17 15:55:00,41.9,41.99,41.85,41.97,445068.0,35.5977,35.6741,35.5552,35.6571,445068.0
2020-12-18 09:30:00,41.99,42.2,41.65,42.15,1207884.0,35.6741,35.8525,35.3853,35.8101,1207884.0
2020-12-18 09:35:00,42.13,42.15,41.85,41.9,76194.0,35.7931,35.8101,35.5552,35.5977,76194.0
2020-12-18 09:40:00,41.89,42.11,41.83,41.83,59892.0,35.5892,35.7761,35.5382,35.5382,59892.0
2020-12-18 09:45:00,41.86,41.91,41.65,41.72,56709.0,35.5637,35.6062,35.3853,35.4447,56709.0
2020-12-18 09:50:00,41.74,41.74,41.55,41.56,101735.0,35.4617,35.4617,35.3003,35.3088,101735.0
2020-12-18 09:55:00,41.57,41.73,41.53,41.58,57685.0,35.3173,35.4532,35.2833,35.3258,57685.0
2020-12-18 10:00:00,41.59,41.61,41.45,41.53,155350.0,35.3343,35.3513,35.2154,35.2833,155350.0
2020-12-18 10:05:00,41.53,41.66,41.5,41.65,142545.0,35.2833,35.3938,35.2578,35.3853,142545.0
2020-12-18 10:10:00,41.64,41.71,41.57,41.58,248766.0,35.3768,35.4362,35.3173,35.3258,248766.0
2020-12-18 10:15:00,41.58,41.61,41.44,41.51,74453.0,35.3258,35.3513,35.2069,35.2663,74453.0
2020-12-18 10:20:00,41.5,41.5,41.34,41.43,74656.0,35.2578,35.2578,35.1219,35.1984,74656.0
2020-12-18 10:25:00,41.42,41.6,41.4,41.43,77605.0,35.1899,35.3428,35.1729,35.1984,77605.0
2020-12-18 10:30:00,41.44,41.44,41.36,41.41,71177.0,35.2069,35.2069,35.1389,35.1814,71177.0
2020-12-18 10:35:00,41.41,41.54,41.4,41.52,80186.0,35.1814,35.2918,35.1729,35.2748,80186.0
2020-12-18 10:40:00,41.52,41.54,41.43,41.49,56541.0,35.2748,35.2918,35.1984,35.2493,56541.0
2020-12-18 10:45:00,41.48,41.48,41.28,41.31,64135.0,35.2408,35.2408,35.0709,35.0964,64135.0
2020-12-18 10:50:00,41.3,41.36,41.26,41.34,52600.0,35.0879,35.1389,35.0539,35.1219,52600.0
2020-12-18 10:55:00,41.33,41.43,41.29,41.33,56330.0,35.1134,35.1984,35.0794,35.1134,56330.0
2020-12-18 11:00:00,41.33,41.39,41.31,41.33,81577.0,35.1134,35.1644,35.0964,35.1134,81577.0
2020-12-18 11:05:00,41.34,41.37,41.31,41.36,82783.0,35.1219,35.1474,35.0964,35.1389,82783.0
2020-12-18 11:10:00,41.36,41.38,41.19,41.19,85527.0,35.1389,35.1559,34.9945,34.9945,85527.0
2020-12-18 11:15:00,41.2,41.41,41.14,41.4,135507.0,35.003,35.1814,34.952,35.1729,135507.0
2020-12-18 11:20:00,41.39,41.49,41.39,41.43,50076.0,35.1644,35.2493,35.1644,35.1984,50076.0
2020-12-18 11:25:00,41.44,41.46,41.2,41.23,56593.0,35.2069,35.2238,35.003,35.0284,56593.0
2020-12-18 11:30:00,41.23,41.25,41.14,41.16,41137.0,35.0284,35.0454,34.952,34.969,41137.0
2020-12-18 11:35:00,41.16,41.19,41.13,41.14,47843.0,34.969,34.9945,34.9435,34.952,47843.0
2020-12-18 11:40:00,41.13,41.14,41.03,41.09,71597.0,34.9435,34.952,34.8585,34.9095,71597.0
2020-12-18 11:45:00,41.1,41.2,41.09,41.18,58842.0,34.918,35.003,34.9095,34.986,58842.0
2020-12-18 11:50:00,41.18,41.23,41.17,41.2,59845.0,34.986,35.0284,34.9775,35.003,59845.0
2020-12-18 11:55:00,41.19,41.23,41.16,41.17,47411.0,34.9945,35.0284,34.969,34.9775,47411.0
2020-12-18 12:00:00,41.18,41.18,41.12,41.16,41589.0,34.986,34.986,34.935,34.969,41589.0
2020-12-18 12:05:00,41.17,41.25,41.14,41.17,65809.0,34.9775,35.0454,34.952,34.9775,65809.0
2020-12-18 12:10:00,41.17,41.17,41.11,41.13,30872.0,34.9775,34.9775,34.9265,34.9435,30872.0
2020-12-18 12:15:00,41.13,41.28,41.13,41.23,58074.0,34.9435,35.0709,34.9435,35.0284,58074.0
2020-12-18 12:20:00,41.23,41.24,41.14,41.15,40285.0,35.0284,35.0369,34.952,34.9605,40285.0
2020-12-18 12:25:00,41.14,41.23,41.13,41.23,44509.0,34.952,35.0284,34.9435,35.0284,44509.0
2020-12-18 12:30:00,41.22,41.26,41.19,41.2,56776.0,35.0199,35.0539,34.9945,35.003,56776.0
2020-12-18 12:35:00,41.2,41.29,41.2,41.27,49996.0,35.003,35.0794,35.003,35.0624,49996.0
2020-12-18 12:40:00,41.28,41.29,41.23,41.24,31724.0,35.0709,35.0794,35.0284,35.0369,31724.0
2020-12-18 12:45:00,41.24,41.28,41.21,41.23,41119.0,35.0369,35.0709,35.0114,35.0284,41119.0
2020-12-18 12:50:00,41.23,41.24,41.13,41.14,42979.0,35.0284,35.0369,34.9435,34.952,42979.0
2020-12-18 12:55:00,41.13,41.2,41.12,41.18,51346.0,34.9435,35.003,34.935,34.986,51346.0
2020-12-18 13:00:00,41.19,41.2,41.1,41.11,44714.0,34.9945,35.003,34.918,34.9265,44714.0
2020-12-18 13:05:00,41.12,41.15,41.1,41.14,57539.0,34.935,34.9605,34.918,34.952,57539.0
2020-12-18 13:10:00,41.13,41.15,41.08,41.09,34719.0,34.9435,34.9605,34.901,34.9095,34719.0
2020-12-18 13:15:00,41.08,41.1,41.04,41.04,64719.0,34.901,34.918,34.867,34.867,64719.0
2020-12-18 13:20:00,41.03,41.04,40.9,40.96,86183.0,34.8585,34.867,34.7481,34.7991,86183.0
2020-12-18 13:25:00,40.97,41.13,40.96,41.08,99836.0,34.8075,34.9435,34.7991,34.901,99836.0
2020-12-18 13:30:00,41.07,41.09,40.96,40.97,43806.0,34.8925,34.9095,34.7991,34.8075,43806.0
2020-12-18 13:35:00,40.97,41.0,40.94,40.95,63774.0,34.8075,34.833,34.7821,34.7906,63774.0
2020-12-18 13:40:00,40.94,41.01,40.9,40.94,99063.0,34.7821,34.8415,34.7481,34.7821,99063.0
2020-12-18 13:45:00,40.94,40.96,40.89,40.9,109277.0,34.7821,34.7991,34.7396,34.7481,109277.0
2020-12-18 13:50:00,40.89,40.97,40.86,40.86,109189.0,34.7396,34.8075,34.7141,34.7141,109189.0
2020-12-18 13:55:00,40.86,40.94,40.85,40.9,54817.0,34.7141,34.7821,34.7056,34.7481,54817.0
2020-12-18 14:00:00,40.9,40.9,40.77,40.78,125156.0,34.7481,34.7481,34.6376,34.6461,125156.0
2020-12-18 14:05:00,40.78,40.86,40.77,40.85,118758.0,34.6461,34.7141,34.6376,34.7056,118758.0
2020-12-18 14:10:00,40.84,40.84,40.74,40.76,68695.0,34.6971,34.6971,34.6121,34.6291,68695.0
2020-12-18 14:15:00,40.75,40.93,40.73,40.91,84505.0,34.6206,34.7736,34.6036,34.7566,84505.0
2020-12-18 14:20:00,40.92,40.97,40.89,40.94,110909.0,34.7651,34.8075,34.7396,34.7821,110909.0
2020-12-18 14:25:00,40.94,40.97,40.89,40.94,119042.0,34.7821,34.8075,34.7396,34.7821,119042.0
2020-12-18 14:30:00,40.94,40.97,40.88,40.89,128479.0,34.7821,34.8075,34.7311,34.7396,128479.0
2020-12-18 14:35:00,40.9,40.94,40.87,40.92,93120.0,34.7481,34.7821,34.7226,34.7651,93120.0
2020-12-18 14:40:00,40.91,40.95,40.89,40.92,91389.0,34.7566,34.7906,34.7396,34.7651,91389.0
2020-12-18 14:45:00,40.92,40.97,40.86,40.96,102488.0,34.7651,34.8075,34.7141,34.7991,102488.0
2020-12-18 14:50:00,40.96,40.98,40.92,40.93,128794.0,34.7991,34.816,34.7651,34.7736,128794.0
2020-12-18 14:55:00,40.93,41.01,40.92,41.01,106674.0,34.7736,34.8415,34.7651,34.8415,106674.0
2020-12-18 15:00:00,41.01,41.06,40.98,41.04,71470.0,34.8415,34.884,34.816,34.867,71470.0
2020-12-18 15:05:00,41.05,41.12,41.01,41.03,70638.0,34.8755,34.935,34.8415,34.8585,70638.0
2020-12-18 15:10:00,41.04,41.04,40.89,40.92,60112.0,34.867,34.867,34.7396,34.7651,60112.0
2020-12-18 15:15:00,40.92,40.98,40.85,40.87,77064.0,34.7651,34.816,34.7056,34.7226,77064.0
2020-12-18 15:20:00,40.87,40.96,40.84,40.94,103229.0,34.7226,34.7991,34.6971,34.7821,103229.0
2020-12-18 15:25:00,40.94,40.94,40.8,40.81,99526.0,34.7821,34.7821,34.6631,34.6716,99526.0
2020-12-18 15:30:00,40.8,40.83,40.73,40.82,126780.0,34.6631,34.6886,34.6036,34.6801,126780.0
2020-12-18 15:35:00,40.82,40.82,40.73,40.79,157668.0,34.6801,34.6801,34.6036,34.6546,157668.0
2020-12-18 15:40:00,40.78,40.96,40.76,40.94,171865.0,34.6461,34.7991,34.6291,34.7821,171865.0
2020-12-18 15:45:00,40.94,41.1,40.79,40.99,228568.0,34.7821,34.918,34.6546,34.8245,228568.0
2020-12-18 15:50:00,40.98,41.1,40.9,41.01,355731.0,34.816,34.918,34.7481,34.8415,355731.0
2020-12-18 15:55:00,41.02,41.06,40.93,40.95,1151257.0,34.85,34.884,34.7736,34.7906,1151257.0
2020-12-21 09:30:00,39.7,39.7,38.93,39.49,554559.0,33.7286,33.7286,33.0744,33.5502,554559.0
2020-12-21 09:35:00,39.48,39.79,39.43,39.51,346676.0,33.5417,33.805,33.4992,33.5672,346676.0
2020-12-21 09:40:00,39.51,39.89,39.5,39.73,203765.0,33.5672,33.89,33.5587,33.7541,203765.0
2020-12-21 09:45:00,39.74,40.08,39.73,40.07,211386.0,33.7626,34.0514,33.7541,34.0429,211386.0
2020-12-21 09:50:00,40.08,40.27,40.04,40.21,116346.0,34.0514,34.2128,34.0174,34.1619,116346.0
2020-12-21 09:55:00,40.22,40.29,40.11,40.11,112573.0,34.1704,34.2298,34.0769,34.0769,112573.0
2020-12-21 10:00:00,40.1,40.28,39.79,39.88,178387.0,34.0684,34.2213,33.805,33.8815,178387.0
2020-12-21 10:05:00,39.88,39.97,39.77,39.89,89107.0,33.8815,33.958,33.788,33.89,89107.0
2020-12-21 10:10:00,39.89,40.07,39.84,39.89,92898.0,33.89,34.0429,33.8475,33.89,92898.0
2020-12-21 10:15:00,39.88,40.24,39.81,40.05,249962.0,33.8815,34.1874,33.822,34.0259,249962.0
2020-12-21 10:20:00,40.05,40.19,39.89,40.13,108712.0,34.0259,34.1449,33.89,34.0939,108712.0
2020-12-21 10:25:00,40.13,40.24,40.06,40.18,76857.0,34.0939,34.1874,34.0344,34.1364,76857.0
2020-12-21 10:30:00,40.18,40.43,40.15,40.41,97379.0,34.1364,34.3488,34.1109,34.3318,97379.0
2020-12-21 10:35:00,40.41,40.49,40.34,40.39,105527.0,34.3318,34.3997,34.2723,34.3148,105527.0
2020-12-21 10:40:00,40.39,40.5,40.3,40.43,75974.0,34.3148,34.4082,34.2383,34.3488,75974.0
2020-12-21 10:45:00,40.42,40.65,40.38,40.63,87748.0,34.3403,34.5357,34.3063,34.5187,87748.0
2020-12-21 10:50:00,40.63,40.73,40.53,40.54,89507.0,34.5187,34.6036,34.4337,34.4422,89507.0
2020-12-21 10:55:00,40.54,40.6,40.51,40.52,102335.0,34.4422,34.4932,34.4167,34.4252,102335.0
2020-12-21 11:00:00,40.52,40.73,40.51,40.67,113696.0,34.4252,34.6036,34.4167,34.5527,113696.0
2020-12-21 11:05:00,40.68,40.81,40.65,40.81,78559.0,34.5612,34.6716,34.5357,34.6716,78559.0
2020-12-21 11:10:00,40.82,40.92,40.72,40.79,115762.0,34.6801,34.7651,34.5952,34.6546,115762.0
2020-12-21 11:15:00,40.79,40.81,40.54,40.64,87244.0,34.6546,34.6716,34.4422,34.5272,87244.0
2020-12-21 11:20:00,40.63,40.7,40.6,40.61,43558.0,34.5187,34.5782,34.4932,34.5017,43558.0
2020-12-21 11:25:00,40.61,40.69,40.55,40.58,124677.0,34.5017,34.5697,34.4507,34.4762,124677.0
2020-12-21 11:30:00,40.58,40.76,40.51,40.52,119919.0,34.4762,34.6291,34.4167,34.4252,119919.0
2020-12-21 11:35:00,40.53,40.55,40.41,40.43,45126.0,34.4337,34.4507,34.3318,34.3488,45126.0
2020-12-21 11:40:00,40.42,40.53,40.41,40.48,50309.0,34.3403,34.4337,34.3318,34.3913,50309.0
2020-12-21 11:45:00,40.48,40.49,40.3,40.38,51234.0,34.3913,34.3997,34.2383,34.3063,51234.0
2020-12-21 11:50:00,40.39,40.46,40.26,40.29,71076.0,34.3148,34.3743,34.2043,34.2298,71076.0
2020-12-21 11:55:00,40.28,40.37,40.26,40.3,53604.0,34.2213,34.2978,34.2043,34.2383,53604.0
2020-12-21 12:00:00,40.3,40.35,40.21,40.27,50508.0,34.2383,34.2808,34.1619,34.2128,50508.0
2020-12-21 12:05:00,40.27,40.27,40.17,40.24,62717.0,34.2128,34.2128,34.1279,34.1874,62717.0
2020-12-21 12:10:00,40.23,40.25,40.13,40.18,62054.0,34.1789,34.1958,34.0939,34.1364,62054.0
2020-12-21 12:15:00,40.18,40.22,40.05,40.07,83256.0,34.1364,34.1704,34.0259,34.0429,83256.0
2020-12-21 12:20:00,40.08,40.1,39.98,40.01,313041.0,34.0514,34.0684,33.9665,33.9919,313041.0
2020-12-21 12:25:00,40.01,40.18,40.01,40.17,110983.0,33.9919,34.1364,33.9919,34.1279,110983.0
2020-12-21 12:30:00,40.18,40.22,40.08,40.16,87821.0,34.1364,34.1704,34.0514,34.1194,87821.0
2020-12-21 12:35:00,40.16,40.17,40.09,40.14,55890.0,34.1194,34.1279,34.0599,34.1024,55890.0
2020-12-21 12:40:00,40.14,40.16,40.04,40.08,53880.0,34.1024,34.1194,34.0174,34.0514,53880.0
2020-12-21 12:45:00,40.08,40.18,40.05,40.16,72248.0,34.0514,34.1364,34.0259,34.1194,72248.0
2020-12-21 12:50:00,40.16,40.18,40.11,40.16,74418.0,34.1194,34.1364,34.0769,34.1194,74418.0
2020-12-21 12:55:00,40.18,40.26,40.18,40.2,70327.0,34.1364,34.2043,34.1364,34.1534,70327.0
2020-12-21 13:00:00,40.2,40.37,40.14,40.31,107494.0,34.1534,34.2978,34.1024,34.2468,107494.0
2020-12-21 13:05:00,40.3,40.32,40.21,40.29,83237.0,34.2383,34.2553,34.1619,34.2298,83237.0
2020-12-21 13:10:00,40.29,40.42,40.29,40.35,100573.0,34.2298,34.3403,34.2298,34.2808,100573.0
2020-12-21 13:15:00,40.35,40.45,40.33,40.34,79933.0,34.2808,34.3658,34.2638,34.2723,79933.0
2020-12-21 13:20:00,40.34,40.35,40.23,40.29,104570.0,34.2723,34.2808,34.1789,34.2298,104570.0
2020-12-21 13:25:00,40.28,40.35,40.24,40.33,137562.0,34.2213,34.2808,34.1874,34.2638,137562.0
2020-12-21 13:30:00,40.33,40.36,40.27,40.28,38741.0,34.2638,34.2893,34.2128,34.2213,38741.0
2020-12-21 13:35:00,40.29,40.3,40.23,40.25,67682.0,34.2298,34.2383,34.1789,34.1958,67682.0
2020-12-21 13:40:00,40.24,40.42,40.24,40.41,64232.0,34.1874,34.3403,34.1874,34.3318,64232.0
2020-12-21 13:45:00,40.4,40.48,40.38,40.41,61963.0,34.3233,34.3913,34.3063,34.3318,61963.0
2020-12-21 13:50:00,40.42,40.5,40.41,40.49,103157.0,34.3403,34.4082,34.3318,34.3997,103157.0
2020-12-21 13:55:00,40.48,40.49,40.36,40.43,70281.0,34.3913,34.3997,34.2893,34.3488,70281.0
2020-12-21 14:00:00,40.43,40.44,40.35,40.37,44185.0,34.3488,34.3573,34.2808,34.2978,44185.0
2020-12-21 14:05:00,40.37,40.43,40.34,40.43,68169.0,34.2978,34.3488,34.2723,34.3488,68169.0
2020-12-21 14:10:00,40.42,40.5,40.38,40.48,48993.0,34.3403,34.4082,34.3063,34.3913,48993.0
2020-12-21 14:15:00,40.48,40.61,40.45,40.55,80822.0,34.3913,34.5017,34.3658,34.4507,80822.0
2020-12-21 14:20:00,40.55,40.6,40.52,40.56,47056.0,34.4507,34.4932,34.4252,34.4592,47056.0
2020-12-21 14:25:00,40.57,40.63,40.55,40.56,60569.0,34.4677,34.5187,34.4507,34.4592,60569.0
2020-12-21 14:30:00,40.56,40.67,40.55,40.62,59424.0,34.4592,34.5527,34.4507,34.5102,59424.0
2020-12-21 14:35:00,40.62,40.68,40.59,40.66,69787.0,34.5102,34.5612,34.4847,34.5442,69787.0
2020-12-21 14:40:00,40.67,40.67,40.54,40.55,48608.0,34.5527,34.5527,34.4422,34.4507,48608.0
2020-12-21 14:45:00,40.55,40.59,40.51,40.52,50908.0,34.4507,34.4847,34.4167,34.4252,50908.0
2020-12-21 14:50:00,40.53,40.54,40.47,40.5,56261.0,34.4337,34.4422,34.3828,34.4082,56261.0
2020-12-21 14:55:00,40.51,40.51,40.38,40.41,78877.0,34.4167,34.4167,34.3063,34.3318,78877.0
2020-12-21 15:00:00,40.41,40.43,40.38,40.4,55154.0,34.3318,34.3488,34.3063,34.3233,55154.0
2020-12-21 15:05:00,40.4,40.4,40.32,40.33,61765.0,34.3233,34.3233,34.2553,34.2638,61765.0
2020-12-21 15:10:00,40.33,40.4,40.3,40.37,56044.0,34.2638,34.3233,34.2383,34.2978,56044.0
2020-12-21 15:15:00,40.36,40.38,40.31,40.37,86107.0,34.2893,34.3063,34.2468,34.2978,86107.0
2020-12-21 15:20:00,40.37,40.4,40.22,40.27,137311.0,34.2978,34.3233,34.1704,34.2128,137311.0
2020-12-21 15:25:00,40.27,40.35,40.26,40.33,141911.0,34.2128,34.2808,34.2043,34.2638,141911.0
2020-12-21 15:30:00,40.33,40.34,40.15,40.17,129538.0,34.2638,34.2723,34.1109,34.1279,129538.0
2020-12-21 15:35:00,40.18,40.34,40.17,40.33,175456.0,34.1364,34.2723,34.1279,34.2638,175456.0
2020-12-21 15:40:00,40.33,40.37,40.29,40.3,150611.0,34.2638,34.2978,34.2298,34.2383,150611.0
2020-12-21 15:45:00,40.3,40.36,40.25,40.29,122744.0,34.2383,34.2893,34.1958,34.2298,122744.0
2020-12-21 15:50:00,40.28,40.29,40.11,40.21,162723.0,34.2213,34.2298,34.0769,34.1619,162723.0
2020-12-21 15:55:00,40.2,40.31,40.14,40.21,399712.0,34.1534,34.2468,34.1024,34.1619,399712.0
2020-12-22 09:30:00,40.2,40.22,39.75,40.1,211978.0,34.1534,34.1704,33.7711,34.0684,211978.0
2020-12-22 09:35:00,40.07,40.19,39.98,40.14,59678.0,34.0429,34.1449,33.9665,34.1024,59678.0
2020-12-22 09:40:00,40.13,40.23,40.03,40.09,97984.0,34.0939,34.1789,34.0089,34.0599,97984.0
2020-12-22 09:45:00,40.09,40.15,40.03,40.15,95326.0,34.0599,34.1109,34.0089,34.1109,95326.0
2020-12-22 09:50:00,40.15,40.16,40.02,40.09,94993.0,34.1109,34.1194,34.0004,34.0599,94993.0
2020-12-22 09:55:00,40.09,40.1,39.96,40.02,85871.0,34.0599,34.0684,33.9495,34.0004,85871.0
2020-12-22 10:00:00,40.02,40.28,40.0,40.24,138846.0,34.0004,34.2213,33.9835,34.1874,138846.0
2020-12-22 10:05:00,40.22,40.28,40.15,40.22,100602.0,34.1704,34.2213,34.1109,34.1704,100602.0
2020-12-22 10:10:00,40.23,40.27,39.97,40.01,52932.0,34.1789,34.2128,33.958,33.9919,52932.0
2020-12-22 10:15:00,40.02,40.11,40.01,40.06,63336.0,34.0004,34.0769,33.9919,34.0344,63336.0
2020-12-22 10:20:00,40.06,40.08,39.99,40.03,111624.0,34.0344,34.0514,33.975,34.0089,111624.0
2020-12-22 10:25:00,40.03,40.21,39.98,40.18,100176.0,34.0089,34.1619,33.9665,34.1364,100176.0
2020-12-22 10:30:00,40.17,40.18,39.95,39.96,87444.0,34.1279,34.1364,33.941,33.9495,87444.0
2020-12-22 10:35:00,39.96,40.04,39.91,40.03,63061.0,33.9495,34.0174,33.907,34.0089,63061.0
2020-12-22 10:40:00,40.04,40.08,39.93,39.99,56707.0,34.0174,34.0514,33.924,33.975,56707.0
2020-12-22 10:45:00,39.98,40.0,39.89,39.91,33488.0,33.9665,33.9835,33.89,33.907,33488.0
2020-12-22 10:50:00,39.91,39.92,39.84,39.86,49025.0,33.907,33.9155,33.8475,33.8645,49025.0
2020-12-22 10:55:00,39.85,39.89,39.81,39.83,49351.0,33.856,33.89,33.822,33.839,49351.0
2020-12-22 11:00:00,39.84,39.97,39.84,39.94,50351.0,33.8475,33.958,33.8475,33.9325,50351.0
2020-12-22 11:05:00,39.94,39.97,39.73,39.73,61930.0,33.9325,33.958,33.7541,33.7541,61930.0
2020-12-22 11:10:00,39.73,39.82,39.72,39.76,110240.0,33.7541,33.8305,33.7456,33.7795,110240.0
2020-12-22 11:15:00,39.77,39.78,39.7,39.7,70443.0,33.788,33.7965,33.7286,33.7286,70443.0
2020-12-22 11:20:00,39.7,39.7,39.58,39.63,81191.0,33.7286,33.7286,33.6266,33.6691,81191.0
2020-12-22 11:25:00,39.63,39.74,39.62,39.73,101015.0,33.6691,33.7626,33.6606,33.7541,101015.0
2020-12-22 11:30:00,39.73,39.8,39.69,39.79,83122.0,33.7541,33.8135,33.7201,33.805,83122.0
2020-12-22 11:35:00,39.8,39.84,39.7,39.74,83157.0,33.8135,33.8475,33.7286,33.7626,83157.0
2020-12-22 11:40:00,39.73,39.76,39.7,39.75,71096.0,33.7541,33.7795,33.7286,33.7711,71096.0
2020-12-22 11:45:00,39.74,39.89,39.72,39.88,69127.0,33.7626,33.89,33.7456,33.8815,69127.0
2020-12-22 11:50:00,39.87,39.87,39.78,39.78,48856.0,33.873,33.873,33.7965,33.7965,48856.0
2020-12-22 11:55:00,39.79,39.86,39.78,39.81,48563.0,33.805,33.8645,33.7965,33.822,48563.0
2020-12-22 12:00:00,39.82,39.82,39.73,39.74,28672.0,33.8305,33.8305,33.7541,33.7626,28672.0
2020-12-22 12:05:00,39.74,39.8,39.71,39.71,65985.0,33.7626,33.8135,33.7371,33.7371,65985.0
2020-12-22 12:10:00,39.71,39.75,39.67,39.74,47471.0,33.7371,33.7711,33.7031,33.7626,47471.0
2020-12-22 12:15:00,39.74,39.77,39.68,39.75,44957.0,33.7626,33.788,33.7116,33.7711,44957.0
2020-12-22 12:20:00,39.75,39.77,39.65,39.66,60729.0,33.7711,33.788,33.6861,33.6946,60729.0
2020-12-22 12:25:00,39.65,39.7,39.58,39.58,64809.0,33.6861,33.7286,33.6266,33.6266,64809.0
2020-12-22 12:30:00,39.59,39.61,39.54,39.59,54969.0,33.6351,33.6521,33.5926,33.6351,54969.0
2020-12-22 12:35:00,39.59,39.69,39.58,39.63,64799.0,33.6351,33.7201,33.6266,33.6691,64799.0
2020-12-22 12:40:00,39.63,39.75,39.63,39.74,37454.0,33.6691,33.7711,33.6691,33.7626,37454.0
2020-12-22 12:45:00,39.74,39.96,39.74,39.95,53396.0,33.7626,33.9495,33.7626,33.941,53396.0
2020-12-22 12:50:00,39.94,39.94,39.85,39.87,84919.0,33.9325,33.9325,33.856,33.873,84919.0
2020-12-22 12:55:00,39.86,39.86,39.8,39.84,42881.0,33.8645,33.8645,33.8135,33.8475,42881.0
2020-12-22 13:00:00,39.84,39.85,39.67,39.68,44107.0,33.8475,33.856,33.7031,33.7116,44107.0
2020-12-22 13:05:00,39.67,39.79,39.67,39.78,82631.0,33.7031,33.805,33.7031,33.7965,82631.0
2020-12-22 13:10:00,39.77,39.8,39.7,39.71,32371.0,33.788,33.8135,33.7286,33.7371,32371.0
2020-12-22 13:15:00,39.71,39.73,39.61,39.65,50207.0,33.7371,33.7541,33.6521,33.6861,50207.0
2020-12-22 13:20:00,39.66,39.67,39.55,39.58,32269.0,33.6946,33.7031,33.6011,33.6266,32269.0
2020-12-22 13:25:00,39.59,39.61,39.55,39.59,38999.0,33.6351,33.6521,33.6011,33.6351,38999.0
2020-12-22 13:30:00,39.59,39.65,39.56,39.62,33063.0,33.6351,33.6861,33.6096,33.6606,33063.0
2020-12-22 13:35:00,39.62,39.65,39.59,39.63,50905.0,33.6606,33.6861,33.6351,33.6691,50905.0
2020-12-22 13:40:00,39.64,39.7,39.59,39.68,71975.0,33.6776,33.7286,33.6351,33.7116,71975.0
2020-12-22 13:45:00,39.67,39.7,39.64,39.65,47326.0,33.7031,33.7286,33.6776,33.6861,47326.0
2020-12-22 13:50:00,39.65,39.71,39.63,39.7,58765.0,33.6861,33.7371,33.6691,33.7286,58765.0
2020-12-22 13:55:00,39.69,39.71,39.67,39.68,73425.0,33.7201,33.7371,33.7031,33.7116,73425.0
2020-12-22 14:00:00,39.69,39.7,39.55,39.66,101319.0,33.7201,33.7286,33.6011,33.6946,101319.0
2020-12-22 14:05:00,39.66,39.69,39.63,39.64,43748.0,33.6946,33.7201,33.6691,33.6776,43748.0
2020-12-22 14:10:00,39.64,39.66,39.59,39.6,37803.0,33.6776,33.6946,33.6351,33.6436,37803.0
2020-12-22 14:15:00,39.6,39.66,39.6,39.62,36091.0,33.6436,33.6946,33.6436,33.6606,36091.0
2020-12-22 14:20:00,39.62,39.65,39.59,39.61,23771.0,33.6606,33.6861,33.6351,33.6521,23771.0
2020-12-22 14:25:00,39.62,39.64,39.48,39.48,81803.0,33.6606,33.6776,33.5417,33.5417,81803.0
2020-12-22 14:30:00,39.48,39.49,39.39,39.4,144374.0,33.5417,33.5502,33.4652,33.4737,144374.0
2020-12-22 14:35:00,39.41,39.44,39.37,39.41,55838.0,33.4822,33.5077,33.4482,33.4822,55838.0
2020-12-22 14:40:00,39.42,39.52,39.4,39.51,59003.0,33.4907,33.5756,33.4737,33.5672,59003.0
2020-12-22 14:45:00,39.5,39.52,39.45,39.51,77242.0,33.5587,33.5756,33.5162,33.5672,77242.0
2020-12-22 14:50:00,39.5,39.53,39.46,39.47,72517.0,33.5587,33.5841,33.5247,33.5332,72517.0
2020-12-22 14:55:00,39.47,39.5,39.42,39.46,31224.0,33.5332,33.5587,33.4907,33.5247,31224.0
2020-12-22 15:00:00,39.46,39.48,39.42,39.44,51824.0,33.5247,33.5417,33.4907,33.5077,51824.0
2020-12-22 15:05:00,39.43,39.43,39.31,39.31,59554.0,33.4992,33.4992,33.3972,33.3972,59554.0
2020-12-22 15:10:00,39.32,39.32,39.24,39.27,84551.0,33.4057,33.4057,33.3378,33.3633,84551.0
2020-12-22 15:15:00,39.27,39.28,39.07,39.11,233549.0,33.3633,33.3717,33.1933,33.2273,233549.0
2020-12-22 15:20:00,39.11,39.18,39.09,39.12,82958.0,33.2273,33.2868,33.2103,33.2358,82958.0
2020-12-22 15:25:00,39.12,39.13,38.99,39.04,105897.0,33.2358,33.2443,33.1254,33.1678,105897.0
2020-12-22 15:30:00,39.04,39.16,39.03,39.12,89898.0,33.1678,33.2698,33.1594,33.2358,89898.0
2020-12-22 15:35:00,39.13,39.14,38.99,39.01,100660.0,33.2443,33.2528,33.1254,33.1424,100660.0
2020-12-22 15:40:00,39.01,39.01,38.92,38.93,202378.0,33.1424,33.1424,33.0659,33.0744,202378.0
2020-12-22 15:45:00,38.92,39.04,38.9,38.96,295786.0,33.0659,33.1678,33.0489,33.0999,295786.0
2020-12-22 15:50:00,38.97,39.01,38.88,38.9,362450.0,33.1084,33.1424,33.0319,33.0489,362450.0
2020-12-22 15:55:00,38.9,39.04,38.89,39.04,542617.0,33.0489,33.1678,33.0404,33.1678,542617.0
2020-12-23 09:30:00,39.45,39.83,39.33,39.83,161322.0,33.5162,33.839,33.4142,33.839,161322.0
2020-12-23 09:35:00,39.8,39.94,39.67,39.86,93344.0,33.8135,33.9325,33.7031,33.8645,93344.0
2020-12-23 09:40:00,39.84,39.96,39.77,39.87,67083.0,33.8475,33.9495,33.788,33.873,67083.0
2020-12-23 09:45:00,39.89,39.97,39.74,39.96,62276.0,33.89,33.958,33.7626,33.9495,62276.0
2020-12-23 09:50:00,39.95,40.21,39.95,40.18,100726.0,33.941,34.1619,33.941,34.1364,100726.0
2020-12-23 09:55:00,40.18,40.22,40.09,40.1,40432.0,34.1364,34.1704,34.0599,34.0684,40432.0
2020-12-23 10:00:00,40.07,40.16,39.99,40.03,76242.0,34.0429,34.1194,33.975,34.0089,76242.0
2020-12-23 10:05:00,40.03,40.15,40.03,40.14,67404.0,34.0089,34.1109,34.0089,34.1024,67404.0
2020-12-23 10:10:00,40.13,40.29,40.11,40.19,52312.0,34.0939,34.2298,34.0769,34.1449,52312.0
2020-12-23 10:15:00,40.19,40.21,39.92,39.95,50807.0,34.1449,34.1619,33.9155,33.941,50807.0
2020-12-23 10:20:00,39.93,40.05,39.9,40.05,69286.0,33.924,34.0259,33.8985,34.0259,69286.0
2020-12-23 10:25:00,40.07,40.18,40.06,40.14,38015.0,34.0429,34.1364,34.0344,34.1024,38015.0
2020-12-23 10:30:00,40.15,40.19,40.07,40.13,31555.0,34.1109,34.1449,34.0429,34.0939,31555.0
2020-12-23 10:35:00,40.13,40.34,40.13,40.27,66069.0,34.0939,34.2723,34.0939,34.2128,66069.0
2020-12-23 10:40:00,40.27,40.34,40.22,40.33,38861.0,34.2128,34.2723,34.1704,34.2638,38861.0
2020-12-23 10:45:00,40.33,40.5,40.33,40.49,49481.0,34.2638,34.4082,34.2638,34.3997,49481.0
2020-12-23 10:50:00,40.48,40.52,40.45,40.47,35985.0,34.3913,34.4252,34.3658,34.3828,35985.0
2020-12-23 10:55:00,40.48,40.49,40.31,40.43,42636.0,34.3913,34.3997,34.2468,34.3488,42636.0
2020-12-23 11:00:00,40.43,40.47,40.34,40.47,41747.0,34.3488,34.3828,34.2723,34.3828,41747.0
2020-12-23 11:05:00,40.46,40.6,40.45,40.54,50615.0,34.3743,34.4932,34.3658,34.4422,50615.0
2020-12-23 11:10:00,40.55,40.62,40.51,40.53,53431.0,34.4507,34.5102,34.4167,34.4337,53431.0
2020-12-23 11:15:00,40.53,40.68,40.44,40.68,96598.0,34.4337,34.5612,34.3573,34.5612,96598.0
2020-12-23 11:20:00,40.69,40.71,40.59,40.61,46751.0,34.5697,34.5867,34.4847,34.5017,46751.0
2020-12-23 11:25:00,40.61,40.67,40.55,40.61,62633.0,34.5017,34.5527,34.4507,34.5017,62633.0
2020-12-23 11:30:00,40.61,40.71,40.6,40.64,65762.0,34.5017,34.5867,34.4932,34.5272,65762.0
2020-12-23 11:35:00,40.65,40.71,40.51,40.51,68521.0,34.5357,34.5867,34.4167,34.4167,68521.0
2020-12-23 11:40:00,40.5,40.52,40.35,40.37,62849.0,34.4082,34.4252,34.2808,34.2978,62849.0
2020-12-23 11:45:00,40.37,40.38,40.24,40.24,69417.0,34.2978,34.3063,34.1874,34.1874,69417.0
2020-12-23 11:50:00,40.25,40.26,40.11,40.13,33545.0,34.1958,34.2043,34.0769,34.0939,33545.0
2020-12-23 11:55:00,40.13,40.23,40.13,40.15,40625.0,34.0939,34.1789,34.0939,34.1109,40625.0
2020-12-23 12:00:00,40.15,40.19,40.08,40.08,65466.0,34.1109,34.1449,34.0514,34.0514,65466.0
2020-12-23 12:05:00,40.08,40.09,39.97,40.03,54749.0,34.0514,34.0599,33.958,34.0089,54749.0
2020-12-23 12:10:00,40.03,40.07,39.94,39.94,49303.0,34.0089,34.0429,33.9325,33.9325,49303.0
2020-12-23 12:15:00,39.94,39.99,39.85,39.88,57562.0,33.9325,33.975,33.856,33.8815,57562.0
2020-12-23 12:20:00,39.88,39.91,39.84,39.88,48212.0,33.8815,33.907,33.8475,33.8815,48212.0
2020-12-23 12:25:00,39.87,39.89,39.76,39.79,51260.0,33.873,33.89,33.7795,33.805,51260.0
2020-12-23 12:30:00,39.79,39.85,39.76,39.85,32882.0,33.805,33.856,33.7795,33.856,32882.0
2020-12-23 12:35:00,39.85,39.95,39.84,39.88,88682.0,33.856,33.941,33.8475,33.8815,88682.0
2020-12-23 12:40:00,39.88,40.04,39.87,39.99,56993.0,33.8815,34.0174,33.873,33.975,56993.0
2020-12-23 12:45:00,39.99,40.04,39.98,40.01,33766.0,33.975,34.0174,33.9665,33.9919,33766.0
2020-12-23 12:50:00,40.01,40.07,40.0,40.03,35308.0,33.9919,34.0429,33.9835,34.0089,35308.0
2020-12-23 12:55:00,40.03,40.07,40.0,40.0,27690.0,34.0089,34.0429,33.9835,33.9835,27690.0
2020-12-23 13:00:00,40.01,40.05,39.96,40.0,59299.0,33.9919,34.0259,33.9495,33.9835,59299.0
2020-12-23 13:05:00,40.0,40.06,39.94,39.96,37768.0,33.9835,34.0344,33.9325,33.9495,37768.0
2020-12-23 13:10:00,39.96,39.99,39.92,39.97,30455.0,33.9495,33.975,33.9155,33.958,30455.0
2020-12-23 13:15:00,39.96,40.03,39.95,39.98,32272.0,33.9495,34.0089,33.941,33.9665,32272.0
2020-12-23 13:20:00,39.97,39.99,39.93,39.95,27598.0,33.958,33.975,33.924,33.941,27598.0
2020-12-23 13:25:00,39.94,40.0,39.91,40.0,24782.0,33.9325,33.9835,33.907,33.9835,24782.0
2020-12-23 13:30:00,39.99,40.0,39.94,39.98,33257.0,33.975,33.9835,33.9325,33.9665,33257.0
2020-12-23 13:35:00,39.98,40.08,39.97,40.01,57778.0,33.9665,34.0514,33.958,33.9919,57778.0
2020-12-23 13:40:00,40.01,40.17,40.01,40.11,32433.0,33.9919,34.1279,33.9919,34.0769,32433.0
2020-12-23 13:45:00,40.11,40.12,40.06,40.08,17829.0,34.0769,34.0854,34.0344,34.0514,17829.0
2020-12-23 13:50:00,40.08,40.18,40.08,40.17,22335.0,34.0514,34.1364,34.0514,34.1279,22335.0
2020-12-23 13:55:00,40.18,40.19,40.1,40.14,21843.0,34.1364,34.1449,34.0684,34.1024,21843.0
2020-12-23 14:00:00,40.15,40.22,40.13,40.15,21572.0,34.1109,34.1704,34.0939,34.1109,21572.0
2020-12-23 14:05:00,40.15,40.18,40.05,40.1,56886.0,34.1109,34.1364,34.0259,34.0684,56886.0
2020-12-23 14:10:00,40.1,40.12,40.05,40.12,47051.0,34.0684,34.0854,34.0259,34.0854,47051.0
2020-12-23 14:15:00,40.12,40.12,40.03,40.06,49394.0,34.0854,34.0854,34.0089,34.0344,49394.0
2020-12-23 14:20:00,40.06,40.17,40.02,40.16,67254.0,34.0344,34.1279,34.0004,34.1194,67254.0
2020-12-23 14:25:00,40.18,40.22,40.16,40.19,48157.0,34.1364,34.1704,34.1194,34.1449,48157.0
2020-12-23 14:30:00,40.18,40.31,40.15,40.16,109379.0,34.1364,34.2468,34.1109,34.1194,109379.0
2020-12-23 14:35:00,40.16,40.16,40.11,40.11,32409.0,34.1194,34.1194,34.0769,34.0769,32409.0
2020-12-23 14:40:00,40.12,40.2,40.11,40.18,31529.0,34.0854,34.1534,34.0769,34.1364,31529.0
2020-12-23 14:45:00,40.17,40.22,40.15,40.22,33388.0,34.1279,34.1704,34.1109,34.1704,33388.0
2020-12-23 14:50:00,40.22,40.24,40.19,40.22,30097.0,34.1704,34.1874,34.1449,34.1704,30097.0
2020-12-23 14:55:00,40.22,40.25,40.18,40.19,25420.0,34.1704,34.1958,34.1364,34.1449,25420.0
2020-12-23 15:00:00,40.18,40.2,40.14,40.17,30177.0,34.1364,34.1534,34.1024,34.1279,30177.0
2020-12-23 15:05:00,40.16,40.21,40.14,40.2,26328.0,34.1194,34.1619,34.1024,34.1534,26328.0
2020-12-23 15:10:00,40.2,40.23,40.19,40.22,34280.0,34.1534,34.1789,34.1449,34.1704,34280.0
2020-12-23 15:15:00,40.21,40.23,40.16,40.16,40605.0,34.1619,34.1789,34.1194,34.1194,40605.0
2020-12-23 15:20:00,40.17,40.19,40.13,40.14,29920.0,34.1279,34.1449,34.0939,34.1024,29920.0
2020-12-23 15:25:00,40.14,40.18,40.1,40.13,35540.0,34.1024,34.1364,34.0684,34.0939,35540.0
2020-12-23 15:30:00,40.13,40.15,40.06,40.12,41158.0,34.0939,34.1109,34.0344,34.0854,41158.0
2020-12-23 15:35:00,40.12,40.31,40.11,40.3,138846.0,34.0854,34.2468,34.0769,34.2383,138846.0
2020-12-23 15:40:00,40.31,40.34,40.21,40.3,78376.0,34.2468,34.2723,34.1619,34.2383,78376.0
2020-12-23 15:45:00,40.3,40.34,40.19,40.2,74730.0,34.2383,34.2723,34.1449,34.1534,74730.0
2020-12-23 15:50:00,40.18,40.2,40.01,40.1,161565.0,34.1364,34.1534,33.9919,34.0684,161565.0
2020-12-23 15:55:00,40.1,40.16,40.05,40.08,298401.0,34.0684,34.1194,34.0259,34.0514,298401.0
2020-12-24 09:30:00,40.01,40.01,39.57,39.6,91626.0,33.9919,33.9919,33.6181,33.6436,91626.0
2020-12-24 09:35:00,39.62,39.62,39.38,39.42,88036.0,33.6606,33.6606,33.4567,33.4907,88036.0
2020-12-24 09:40:00,39.43,39.56,39.36,39.49,83194.0,33.4992,33.6096,33.4397,33.5502,83194.0
2020-12-24 09:45:00,39.49,39.49,39.21,39.28,89442.0,33.5502,33.5502,33.3123,33.3717,89442.0
2020-12-24 09:50:00,39.28,39.38,39.2,39.34,94988.0,33.3717,33.4567,33.3038,33.4227,94988.0
2020-12-24 09:55:00,39.32,39.46,39.32,39.38,97109.0,33.4057,33.5247,33.4057,33.4567,97109.0
2020-12-24 10:00:00,39.38,39.38,39.16,39.32,104465.0,33.4567,33.4567,33.2698,33.4057,104465.0
2020-12-24 10:05:00,39.32,39.34,39.18,39.21,147433.0,33.4057,33.4227,33.2868,33.3123,147433.0
2020-12-24 10:10:00,39.2,39.4,39.17,39.33,93130.0,33.3038,33.4737,33.2783,33.4142,93130.0
2020-12-24 10:15:00,39.31,39.32,39.24,39.28,39145.0,33.3972,33.4057,33.3378,33.3717,39145.0
2020-12-24 10:20:00,39.29,39.33,39.1,39.11,88681.0,33.3802,33.4142,33.2188,33.2273,88681.0
2020-12-24 10:25:00,39.12,39.14,39.02,39.05,71190.0,33.2358,33.2528,33.1509,33.1763,71190.0
2020-12-24 10:30:00,39.06,39.08,38.96,39.02,127107.0,33.1848,33.2018,33.0999,33.1509,127107.0
2020-12-24 10:35:00,39.02,39.03,38.98,39.03,50042.0,33.1509,33.1594,33.1169,33.1594,50042.0
2020-12-24 10:40:00,39.03,39.12,39.02,39.1,118039.0,33.1594,33.2358,33.1509,33.2188,118039.0
2020-12-24 10:45:00,39.11,39.27,39.06,39.27,91067.0,33.2273,33.3633,33.1848,33.3633,91067.0
2020-12-24 10:50:00,39.27,39.36,39.27,39.3,104185.0,33.3633,33.4397,33.3633,33.3887,104185.0
2020-12-24 10:55:00,39.3,39.62,39.29,39.57,89865.0,33.3887,33.6606,33.3802,33.6181,89865.0
2020-12-24 11:00:00,39.56,39.59,39.45,39.45,56498.0,33.6096,33.6351,33.5162,33.5162,56498.0
2020-12-24 11:05:00,39.46,39.68,39.44,39.66,56740.0,33.5247,33.7116,33.5077,33.6946,56740.0
2020-12-24 11:10:00,39.66,39.68,39.51,39.61,49233.0,33.6946,33.7116,33.5672,33.6521,49233.0
2020-12-24 11:15:00,39.61,39.62,39.52,39.54,38762.0,33.6521,33.6606,33.5756,33.5926,38762.0
2020-12-24 11:20:00,39.54,39.61,39.53,39.61,34018.0,33.5926,33.6521,33.5841,33.6521,34018.0
2020-12-24 11:25:00,39.61,39.64,39.5,39.51,49748.0,33.6521,33.6776,33.5587,33.5672,49748.0
2020-12-24 11:30:00,39.51,39.51,39.44,39.48,38397.0,33.5672,33.5672,33.5077,33.5417,38397.0
2020-12-24 11:35:00,39.47,39.48,39.39,39.4,25510.0,33.5332,33.5417,33.4652,33.4737,25510.0
2020-12-24 11:40:00,39.41,39.45,39.36,39.37,26341.0,33.4822,33.5162,33.4397,33.4482,26341.0
2020-12-24 11:45:00,39.36,39.43,39.35,39.4,21820.0,33.4397,33.4992,33.4312,33.4737,21820.0
2020-12-24 11:50:00,39.39,39.52,39.36,39.49,58117.0,33.4652,33.5756,33.4397,33.5502,58117.0
2020-12-24 11:55:00,39.49,39.49,39.41,39.44,25447.0,33.5502,33.5502,33.4822,33.5077,25447.0
2020-12-24 12:00:00,39.43,39.44,39.34,39.35,43381.0,33.4992,33.5077,33.4227,33.4312,43381.0
2020-12-24 12:05:00,39.35,39.53,39.34,39.49,50478.0,33.4312,33.5841,33.4227,33.5502,50478.0
2020-12-24 12:10:00,39.48,39.58,39.48,39.5,33779.0,33.5417,33.6266,33.5417,33.5587,33779.0
2020-12-24 12:15:00,39.5,39.5,39.42,39.45,35283.0,33.5587,33.5587,33.4907,33.5162,35283.0
2020-12-24 12:20:00,39.45,39.53,39.44,39.45,39126.0,33.5162,33.5841,33.5077,33.5162,39126.0
2020-12-24 12:25:00,39.44,39.53,39.4,39.47,45020.0,33.5077,33.5841,33.4737,33.5332,45020.0
2020-12-24 12:30:00,39.47,39.57,39.47,39.54,66899.0,33.5332,33.6181,33.5332,33.5926,66899.0
2020-12-24 12:35:00,39.53,39.57,39.47,39.48,53723.0,33.5841,33.6181,33.5332,33.5417,53723.0
2020-12-24 12:40:00,39.48,39.55,39.27,39.28,58205.0,33.5417,33.6011,33.3633,33.3717,58205.0
2020-12-24 12:45:00,39.27,39.42,39.27,39.41,44512.0,33.3633,33.4907,33.3633,33.4822,44512.0
2020-12-24 12:50:00,39.41,39.5,39.32,39.46,98617.0,33.4822,33.5587,33.4057,33.5247,98617.0
2020-12-24 12:55:00,39.46,39.53,39.39,39.51,139772.0,33.5247,33.5841,33.4652,33.5672,139772.0
2020-12-28 09:30:00,39.56,39.62,39.35,39.43,176656.0,33.6096,33.6606,33.4312,33.4992,176656.0
2020-12-28 09:35:00,39.41,39.62,39.34,39.62,55477.0,33.4822,33.6606,33.4227,33.6606,55477.0
2020-12-28 09:40:00,39.61,39.74,39.58,39.69,56762.0,33.6521,33.7626,33.6266,33.7201,56762.0
2020-12-28 09:45:00,39.7,39.93,39.66,39.91,81358.0,33.7286,33.924,33.6946,33.907,81358.0
2020-12-28 09:50:00,39.91,40.02,39.91,39.98,71843.0,33.907,34.0004,33.907,33.9665,71843.0
2020-12-28 09:55:00,40.0,40.15,39.98,40.06,108022.0,33.9835,34.1109,33.9665,34.0344,108022.0
2020-12-28 10:00:00,40.06,40.29,40.06,40.19,102253.0,34.0344,34.2298,34.0344,34.1449,102253.0
2020-12-28 10:05:00,40.19,40.31,40.18,40.23,62143.0,34.1449,34.2468,34.1364,34.1789,62143.0
2020-12-28 10:10:00,40.24,40.47,40.23,40.41,56383.0,34.1874,34.3828,34.1789,34.3318,56383.0
2020-12-28 10:15:00,40.39,40.39,40.14,40.16,58452.0,34.3148,34.3148,34.1024,34.1194,58452.0
2020-12-28 10:20:00,40.16,40.31,40.13,40.26,55096.0,34.1194,34.2468,34.0939,34.2043,55096.0
2020-12-28 10:25:00,40.26,40.3,40.15,40.27,50450.0,34.2043,34.2383,34.1109,34.2128,50450.0
2020-12-28 10:30:00,40.26,40.26,40.05,40.07,56337.0,34.2043,34.2043,34.0259,34.0429,56337.0
2020-12-28 10:35:00,40.07,40.07,39.86,39.86,66185.0,34.0429,34.0429,33.8645,33.8645,66185.0
2020-12-28 10:40:00,39.87,39.87,39.79,39.85,34133.0,33.873,33.873,33.805,33.856,34133.0
2020-12-28 10:45:00,39.84,39.85,39.73,39.77,54722.0,33.8475,33.856,33.7541,33.788,54722.0
2020-12-28 10:50:00,39.78,39.81,39.65,39.68,76014.0,33.7965,33.822,33.6861,33.7116,76014.0
2020-12-28 10:55:00,39.67,39.68,39.51,39.59,100220.0,33.7031,33.7116,33.5672,33.6351,100220.0
2020-12-28 11:00:00,39.58,39.65,39.53,39.61,50151.0,33.6266,33.6861,33.5841,33.6521,50151.0
2020-12-28 11:05:00,39.6,39.7,39.55,39.69,55237.0,33.6436,33.7286,33.6011,33.7201,55237.0
2020-12-28 11:10:00,39.7,39.74,39.65,39.69,54166.0,33.7286,33.7626,33.6861,33.7201,54166.0
2020-12-28 11:15:00,39.69,39.7,39.49,39.52,67228.0,33.7201,33.7286,33.5502,33.5756,67228.0
2020-12-28 11:20:00,39.52,39.57,39.51,39.54,39013.0,33.5756,33.6181,33.5672,33.5926,39013.0
2020-12-28 11:25:00,39.53,39.65,39.48,39.62,77098.0,33.5841,33.6861,33.5417,33.6606,77098.0
2020-12-28 11:30:00,39.62,39.65,39.58,39.6,66654.0,33.6606,33.6861,33.6266,33.6436,66654.0
2020-12-28 11:35:00,39.6,39.61,39.52,39.55,43165.0,33.6436,33.6521,33.5756,33.6011,43165.0
2020-12-28 11:40:00,39.55,39.58,39.48,39.58,29189.0,33.6011,33.6266,33.5417,33.6266,29189.0
2020-12-28 11:45:00,39.59,39.64,39.55,39.63,56752.0,33.6351,33.6776,33.6011,33.6691,56752.0
2020-12-28 11:50:00,39.62,39.7,39.51,39.6,96517.0,33.6606,33.7286,33.5672,33.6436,96517.0
2020-12-28 11:55:00,39.6,39.67,39.58,39.64,39076.0,33.6436,33.7031,33.6266,33.6776,39076.0
2020-12-28 12:00:00,39.62,39.7,39.59,39.66,39953.0,33.6606,33.7286,33.6351,33.6946,39953.0
2020-12-28 12:05:00,39.65,39.68,39.6,39.61,31166.0,33.6861,33.7116,33.6436,33.6521,31166.0
2020-12-28 12:10:00,39.6,39.6,39.55,39.59,46877.0,33.6436,33.6436,33.6011,33.6351,46877.0
2020-12-28 12:15:00,39.58,39.63,39.56,39.59,42453.0,33.6266,33.6691,33.6096,33.6351,42453.0
2020-12-28 12:20:00,39.6,39.7,39.58,39.67,58105.0,33.6436,33.7286,33.6266,33.7031,58105.0
2020-12-28 12:25:00,39.66,39.67,39.59,39.6,22695.0,33.6946,33.7031,33.6351,33.6436,22695.0
2020-12-28 12:30:00,39.61,39.67,39.58,39.59,42187.0,33.6521,33.7031,33.6266,33.6351,42187.0
2020-12-28 12:35:00,39.59,39.61,39.55,39.59,53447.0,33.6351,33.6521,33.6011,33.6351,53447.0
2020-12-28 12:40:00,39.59,39.66,39.56,39.65,35014.0,33.6351,33.6946,33.6096,33.6861,35014.0
2020-12-28 12:45:00,39.66,39.66,39.6,39.61,31134.0,33.6946,33.6946,33.6436,33.6521,31134.0
2020-12-28 12:50:00,39.61,39.61,39.45,39.47,43777.0,33.6521,33.6521,33.5162,33.5332,43777.0
2020-12-28 12:55:00,39.46,39.46,39.37,39.42,71545.0,33.5247,33.5247,33.4482,33.4907,71545.0
2020-12-28 13:00:00,39.43,39.47,39.41,39.45,72755.0,33.4992,33.5332,33.4822,33.5162,72755.0
2020-12-28 13:05:00,39.45,39.54,39.38,39.51,63367.0,33.5162,33.5926,33.4567,33.5672,63367.0
2020-12-28 13:10:00,39.53,39.53,39.4,39.46,57201.0,33.5841,33.5841,33.4737,33.5247,57201.0
2020-12-28 13:15:00,39.47,39.52,39.41,39.44,50813.0,33.5332,33.5756,33.4822,33.5077,50813.0
2020-12-28 13:20:00,39.44,39.5,39.42,39.48,33194.0,33.5077,33.5587,33.4907,33.5417,33194.0
2020-12-28 13:25:00,39.48,39.48,39.39,39.4,50305.0,33.5417,33.5417,33.4652,33.4737,50305.0
2020-12-28 13:30:00,39.39,39.43,39.32,39.33,98997.0,33.4652,33.4992,33.4057,33.4142,98997.0
2020-12-28 13:35:00,39.34,39.44,39.33,39.41,52192.0,33.4227,33.5077,33.4142,33.4822,52192.0
2020-12-28 13:40:00,39.41,39.41,39.33,39.35,38845.0,33.4822,33.4822,33.4142,33.4312,38845.0
2020-12-28 13:45:00,39.35,39.42,39.35,39.39,29230.0,33.4312,33.4907,33.4312,33.4652,29230.0
2020-12-28 13:50:00,39.38,39.38,39.31,39.32,62113.0,33.4567,33.4567,33.3972,33.4057,62113.0
2020-12-28 13:55:00,39.32,39.35,39.27,39.27,57473.0,33.4057,33.4312,33.3633,33.3633,57473.0
2020-12-28 14:00:00,39.27,39.3,39.23,39.29,68309.0,33.3633,33.3887,33.3293,33.3802,68309.0
2020-12-28 14:05:00,39.28,39.33,39.26,39.33,75540.0,33.3717,33.4142,33.3548,33.4142,75540.0
2020-12-28 14:10:00,39.33,39.34,39.2,39.33,58029.0,33.4142,33.4227,33.3038,33.4142,58029.0
2020-12-28 14:15:00,39.33,39.36,39.27,39.28,40800.0,33.4142,33.4397,33.3633,33.3717,40800.0
2020-12-28 14:20:00,39.29,39.34,39.28,39.33,69619.0,33.3802,33.4227,33.3717,33.4142,69619.0
2020-12-28 14:25:00,39.32,39.33,39.16,39.19,57389.0,33.4057,33.4142,33.2698,33.2953,57389.0
2020-12-28 14:30:00,39.19,39.26,39.18,39.24,36550.0,33.2953,33.3548,33.2868,33.3378,36550.0
2020-12-28 14:35:00,39.24,39.29,39.22,39.24,65605.0,33.3378,33.3802,33.3208,33.3378,65605.0
2020-12-28 14:40:00,39.25,39.31,39.19,39.27,106560.0,33.3463,33.3972,33.2953,33.3633,106560.0
2020-12-28 14:45:00,39.28,39.3,39.24,39.24,77824.0,33.3717,33.3887,33.3378,33.3378,77824.0
2020-12-28 14:50:00,39.23,39.24,39.18,39.21,48914.0,33.3293,33.3378,33.2868,33.3123,48914.0
2020-12-28 14:55:00,39.22,39.27,39.18,39.23,48337.0,33.3208,33.3633,33.2868,33.3293,48337.0
2020-12-28 15:00:00,39.22,39.23,39.18,39.19,26309.0,33.3208,33.3293,33.2868,33.2953,26309.0
2020-12-28 15:05:00,39.19,39.21,39.12,39.12,52987.0,33.2953,33.3123,33.2358,33.2358,52987.0
2020-12-28 15:10:00,39.13,39.16,39.1,39.12,62603.0,33.2443,33.2698,33.2188,33.2358,62603.0
2020-12-28 15:15:00,39.11,39.2,39.1,39.16,34461.0,33.2273,33.3038,33.2188,33.2698,34461.0
2020-12-28 15:20:00,39.16,39.23,39.15,39.19,83995.0,33.2698,33.3293,33.2613,33.2953,83995.0
2020-12-28 15:25:00,39.2,39.29,39.19,39.29,133501.0,33.3038,33.3802,33.2953,33.3802,133501.0
2020-12-28 15:30:00,39.29,39.32,39.25,39.25,101552.0,33.3802,33.4057,33.3463,33.3463,101552.0
2020-12-28 15:35:00,39.26,39.31,39.21,39.27,77506.0,33.3548,33.3972,33.3123,33.3633,77506.0
2020-12-28 15:40:00,39.26,39.31,39.23,39.3,72617.0,33.3548,33.3972,33.3293,33.3887,72617.0
2020-12-28 15:45:00,39.29,39.32,39.26,39.27,75586.0,33.3802,33.4057,33.3548,33.3633,75586.0
2020-12-28 15:50:00,39.27,39.28,39.17,39.23,148570.0,33.3633,33.3717,33.2783,33.3293,148570.0
2020-12-28 15:55:00,39.23,39.34,39.21,39.31,262295.0,33.3293,33.4227,33.3123,33.3972,262295.0
2020-12-29 09:30:00,39.36,39.86,39.36,39.41,150771.0,33.4397,33.8645,33.4397,33.4822,150771.0
2020-12-29 09:35:00,39.41,39.77,39.4,39.74,30503.0,33.4822,33.788,33.4737,33.7626,30503.0
2020-12-29 09:40:00,39.73,39.82,39.67,39.77,53455.0,33.7541,33.8305,33.7031,33.788,53455.0
2020-12-29 09:45:00,39.8,39.94,39.77,39.9,83211.0,33.8135,33.9325,33.788,33.8985,83211.0
2020-12-29 09:50:00,39.91,39.93,39.64,39.65,80070.0,33.907,33.924,33.6776,33.6861,80070.0
2020-12-29 09:55:00,39.64,39.65,39.44,39.49,45192.0,33.6776,33.6861,33.5077,33.5502,45192.0
2020-12-29 10:00:00,39.48,39.65,39.44,39.52,57151.0,33.5417,33.6861,33.5077,33.5756,57151.0
2020-12-29 10:05:00,39.53,39.56,39.35,39.38,42024.0,33.5841,33.6096,33.4312,33.4567,42024.0
2020-12-29 10:10:00,39.38,39.4,39.16,39.16,57976.0,33.4567,33.4737,33.2698,33.2698,57976.0
2020-12-29 10:15:00,39.16,39.22,39.08,39.2,68191.0,33.2698,33.3208,33.2018,33.3038,68191.0
2020-12-29 10:20:00,39.19,39.3,39.18,39.28,51585.0,33.2953,33.3887,33.2868,33.3717,51585.0
2020-12-29 10:25:00,39.27,39.28,39.12,39.12,60530.0,33.3633,33.3717,33.2358,33.2358,60530.0
2020-12-29 10:30:00,39.12,39.14,38.95,39.03,95160.0,33.2358,33.2528,33.0914,33.1594,95160.0
2020-12-29 10:35:00,39.04,39.23,39.04,39.17,43612.0,33.1678,33.3293,33.1678,33.2783,43612.0
2020-12-29 10:40:00,39.17,39.38,39.15,39.38,83040.0,33.2783,33.4567,33.2613,33.4567,83040.0
2020-12-29 10:45:00,39.37,39.44,39.34,39.35,40144.0,33.4482,33.5077,33.4227,33.4312,40144.0
2020-12-29 10:50:00,39.35,39.41,39.15,39.16,50776.0,33.4312,33.4822,33.2613,33.2698,50776.0
2020-12-29 10:55:00,39.17,39.31,39.17,39.28,36383.0,33.2783,33.3972,33.2783,33.3717,36383.0
2020-12-29 11:00:00,39.27,39.28,39.1,39.11,86696.0,33.3633,33.3717,33.2188,33.2273,86696.0
2020-12-29 11:05:00,39.1,39.22,39.07,39.22,45627.0,33.2188,33.3208,33.1933,33.3208,45627.0
2020-12-29 11:10:00,39.21,39.25,39.13,39.15,67668.0,33.3123,33.3463,33.2443,33.2613,67668.0
2020-12-29 11:15:00,39.15,39.18,39.03,39.09,72452.0,33.2613,33.2868,33.1594,33.2103,72452.0
2020-12-29 11:20:00,39.1,39.11,38.96,39.01,79259.0,33.2188,33.2273,33.0999,33.1424,79259.0
2020-12-29 11:25:00,39.01,39.04,38.89,38.9,91475.0,33.1424,33.1678,33.0404,33.0489,91475.0
2020-12-29 11:30:00,38.9,38.95,38.8,38.9,83328.0,33.0489,33.0914,32.9639,33.0489,83328.0
2020-12-29 11:35:00,38.9,39.0,38.89,38.94,85401.0,33.0489,33.1339,33.0404,33.0829,85401.0
2020-12-29 11:40:00,38.92,39.0,38.91,38.94,45023.0,33.0659,33.1339,33.0574,33.0829,45023.0
2020-12-29 11:45:00,38.95,39.03,38.91,38.95,56007.0,33.0914,33.1594,33.0574,33.0914,56007.0
2020-12-29 11:50:00,38.96,39.0,38.89,38.89,56201.0,33.0999,33.1339,33.0404,33.0404,56201.0
2020-12-29 11:55:00,38.89,38.95,38.78,38.85,81098.0,33.0404,33.0914,32.947,33.0064,81098.0
2020-12-29 12:00:00,38.84,39.08,38.84,39.08,52855.0,32.9979,33.2018,32.9979,33.2018,52855.0
2020-12-29 12:05:00,39.08,39.11,39.02,39.04,55259.0,33.2018,33.2273,33.1509,33.1678,55259.0
2020-12-29 12:10:00,39.03,39.03,38.91,38.94,37308.0,33.1594,33.1594,33.0574,33.0829,37308.0
2020-12-29 12:15:00,38.94,39.01,38.92,38.95,54233.0,33.0829,33.1424,33.0659,33.0914,54233.0
2020-12-29 12:20:00,38.95,38.95,38.8,38.83,35157.0,33.0914,33.0914,32.9639,32.9894,35157.0
2020-12-29 12:25:00,38.84,38.93,38.83,38.86,33081.0,32.9979,33.0744,32.9894,33.0149,33081.0
2020-12-29 12:30:00,38.87,38.88,38.83,38.85,43680.0,33.0234,33.0319,32.9894,33.0064,43680.0
2020-12-29 12:35:00,38.84,38.88,38.83,38.85,48139.0,32.9979,33.0319,32.9894,33.0064,48139.0
2020-12-29 12:40:00,38.85,38.91,38.85,38.87,67189.0,33.0064,33.0574,33.0064,33.0234,67189.0
2020-12-29 12:45:00,38.88,38.93,38.85,38.91,46056.0,33.0319,33.0744,33.0064,33.0574,46056.0
2020-12-29 12:50:00,38.9,38.91,38.82,38.86,77028.0,33.0489,33.0574,32.9809,33.0149,77028.0
2020-12-29 12:55:00,38.85,39.0,38.84,38.99,74051.0,33.0064,33.1339,32.9979,33.1254,74051.0
2020-12-29 13:00:00,38.98,39.0,38.83,38.84,75032.0,33.1169,33.1339,32.9894,32.9979,75032.0
2020-12-29 13:05:00,38.84,38.92,38.77,38.91,69359.0,32.9979,33.0659,32.9385,33.0574,69359.0
2020-12-29 13:10:00,38.9,38.99,38.87,38.95,43766.0,33.0489,33.1254,33.0234,33.0914,43766.0
2020-12-29 13:15:00,38.94,39.04,38.94,38.97,32682.0,33.0829,33.1678,33.0829,33.1084,32682.0
2020-12-29 13:20:00,38.96,38.97,38.88,38.9,45158.0,33.0999,33.1084,33.0319,33.0489,45158.0
2020-12-29 13:25:00,38.91,39.03,38.89,39.01,110762.0,33.0574,33.1594,33.0404,33.1424,110762.0
2020-12-29 13:30:00,39.02,39.09,39.01,39.08,76678.0,33.1509,33.2103,33.1424,33.2018,76678.0
2020-12-29 13:35:00,39.09,39.2,39.07,39.16,121929.0,33.2103,33.3038,33.1933,33.2698,121929.0
2020-12-29 13:40:00,39.16,39.21,39.13,39.15,81239.0,33.2698,33.3123,33.2443,33.2613,81239.0
2020-12-29 13:45:00,39.15,39.21,39.14,39.15,35739.0,33.2613,33.3123,33.2528,33.2613,35739.0
2020-12-29 13:50:00,39.15,39.18,39.11,39.12,42856.0,33.2613,33.2868,33.2273,33.2358,42856.0
2020-12-29 13:55:00,39.11,39.13,39.0,39.11,70771.0,33.2273,33.2443,33.1339,33.2273,70771.0
2020-12-29 14:00:00,39.11,39.18,39.04,39.09,111197.0,33.2273,33.2868,33.1678,33.2103,111197.0
2020-12-29 14:05:00,39.09,39.12,39.08,39.09,42728.0,33.2103,33.2358,33.2018,33.2103,42728.0
2020-12-29 14:10:00,39.09,39.15,39.05,39.06,59429.0,33.2103,33.2613,33.1763,33.1848,59429.0
2020-12-29 14:15:00,39.05,39.07,38.98,39.02,31233.0,33.1763,33.1933,33.1169,33.1509,31233.0
2020-12-29 14:20:00,39.02,39.11,39.02,39.11,39789.0,33.1509,33.2273,33.1509,33.2273,39789.0
2020-12-29 14:25:00,39.11,39.13,39.11,39.12,50750.0,33.2273,33.2443,33.2273,33.2358,50750.0
2020-12-29 14:30:00,39.11,39.14,39.11,39.12,39734.0,33.2273,33.2528,33.2273,33.2358,39734.0
2020-12-29 14:35:00,39.12,39.14,39.08,39.12,46284.0,33.2358,33.2528,33.2018,33.2358,46284.0
2020-12-29 14:40:00,39.12,39.14,39.09,39.09,42182.0,33.2358,33.2528,33.2103,33.2103,42182.0
2020-12-29 14:45:00,39.09,39.14,39.06,39.09,48389.0,33.2103,33.2528,33.1848,33.2103,48389.0
2020-12-29 14:50:00,39.09,39.14,39.06,39.09,43557.0,33.2103,33.2528,33.1848,33.2103,43557.0
2020-12-29 14:55:00,39.09,39.11,39.07,39.08,34694.0,33.2103,33.2273,33.1933,33.2018,34694.0
2020-12-29 15:00:00,39.08,39.12,39.06,39.09,49254.0,33.2018,33.2358,33.1848,33.2103,49254.0
2020-12-29 15:05:00,39.09,39.2,39.09,39.2,49364.0,33.2103,33.3038,33.2103,33.3038,49364.0
2020-12-29 15:10:00,39.2,39.23,39.18,39.23,60446.0,33.3038,33.3293,33.2868,33.3293,60446.0
2020-12-29 15:15:00,39.23,39.26,39.18,39.22,54918.0,33.3293,33.3548,33.2868,33.3208,54918.0
2020-12-29 15:20:00,39.21,39.24,39.18,39.23,61487.0,33.3123,33.3378,33.2868,33.3293,61487.0
2020-12-29 15:25:00,39.23,39.23,39.18,39.22,114399.0,33.3293,33.3293,33.2868,33.3208,114399.0
2020-12-29 15:30:00,39.21,39.28,39.2,39.23,85777.0,33.3123,33.3717,33.3038,33.3293,85777.0
2020-12-29 15:35:00,39.23,39.33,39.22,39.27,92971.0,33.3293,33.4142,33.3208,33.3633,92971.0
2020-12-29 15:40:00,39.27,39.31,39.17,39.2,121642.0,33.3633,33.3972,33.2783,33.3038,121642.0
2020-12-29 15:45:00,39.19,39.22,39.12,39.15,110343.0,33.2953,33.3208,33.2358,33.2613,110343.0
2020-12-29 15:50:00,39.15,39.18,39.09,39.15,221323.0,33.2613,33.2868,33.2103,33.2613,221323.0
2020-12-29 15:55:00,39.15,39.16,39.04,39.07,434891.0,33.2613,33.2698,33.1678,33.1933,434891.0
2020-12-30 09:30:00,38.99,39.11,38.81,39.06,138911.0,33.1254,33.2273,32.9724,33.1848,138911.0
2020-12-30 09:35:00,39.06,39.35,39.03,39.34,76885.0,33.1848,33.4312,33.1594,33.4227,76885.0
2020-12-30 09:40:00,39.34,39.6,39.34,39.56,86554.0,33.4227,33.6436,33.4227,33.6096,86554.0
2020-12-30 09:45:00,39.57,39.67,39.53,39.59,96962.0,33.6181,33.7031,33.5841,33.6351,96962.0
2020-12-30 09:50:00,39.59,39.75,39.59,39.69,82269.0,33.6351,33.7711,33.6351,33.7201,82269.0
2020-12-30 09:55:00,39.7,39.8,39.65,39.76,86659.0,33.7286,33.8135,33.6861,33.7795,86659.0
2020-12-30 10:00:00,39.76,39.78,39.66,39.66,62114.0,33.7795,33.7965,33.6946,33.6946,62114.0
2020-12-30 10:05:00,39.67,39.77,39.6,39.73,63253.0,33.7031,33.788,33.6436,33.7541,63253.0
2020-12-30 10:10:00,39.73,39.77,39.6,39.62,35538.0,33.7541,33.788,33.6436,33.6606,35538.0
2020-12-30 10:15:00,39.62,39.73,39.61,39.69,31675.0,33.6606,33.7541,33.6521,33.7201,31675.0
2020-12-30 10:20:00,39.69,39.82,39.69,39.79,52876.0,33.7201,33.8305,33.7201,33.805,52876.0
2020-12-30 10:25:00,39.8,39.86,39.72,39.81,109909.0,33.8135,33.8645,33.7456,33.822,109909.0
2020-12-30 10:30:00,39.81,39.87,39.77,39.87,61510.0,33.822,33.873,33.788,33.873,61510.0
2020-12-30 10:35:00,39.88,39.89,39.65,39.7,62929.0,33.8815,33.89,33.6861,33.7286,62929.0
2020-12-30 10:40:00,39.7,39.84,39.68,39.79,34698.0,33.7286,33.8475,33.7116,33.805,34698.0
2020-12-30 10:45:00,39.8,39.94,39.79,39.88,89626.0,33.8135,33.9325,33.805,33.8815,89626.0
2020-12-30 10:50:00,39.89,39.95,39.81,39.91,38269.0,33.89,33.941,33.822,33.907,38269.0
2020-12-30 10:55:00,39.9,39.96,39.86,39.91,53655.0,33.8985,33.9495,33.8645,33.907,53655.0
2020-12-30 11:00:00,39.91,39.94,39.85,39.89,52651.0,33.907,33.9325,33.856,33.89,52651.0
2020-12-30 11:05:00,39.89,39.98,39.83,39.91,63293.0,33.89,33.9665,33.839,33.907,63293.0
2020-12-30 11:10:00,39.9,39.91,39.79,39.82,51441.0,33.8985,33.907,33.805,33.8305,51441.0
2020-12-30 11:15:00,39.81,39.82,39.72,39.73,54527.0,33.822,33.8305,33.7456,33.7541,54527.0
2020-12-30 11:20:00,39.72,39.78,39.69,39.76,35814.0,33.7456,33.7965,33.7201,33.7795,35814.0
2020-12-30 11:25:00,39.77,39.77,39.43,39.45,71604.0,33.788,33.788,33.4992,33.5162,71604.0
2020-12-30 11:30:00,39.44,39.55,39.43,39.5,39613.0,33.5077,33.6011,33.4992,33.5587,39613.0
2020-12-30 11:35:00,39.51,39.56,39.51,39.52,18669.0,33.5672,33.6096,33.5672,33.5756,18669.0
2020-12-30 11:40:00,39.52,39.56,39.46,39.56,24306.0,33.5756,33.6096,33.5247,33.6096,24306.0
2020-12-30 11:45:00,39.57,39.57,39.46,39.52,34551.0,33.6181,33.6181,33.5247,33.5756,34551.0
2020-12-30 11:50:00,39.53,39.58,39.51,39.55,25559.0,33.5841,33.6266,33.5672,33.6011,25559.0
2020-12-30 11:55:00,39.54,39.55,39.39,39.4,39327.0,33.5926,33.6011,33.4652,33.4737,39327.0
2020-12-30 12:00:00,39.39,39.48,39.37,39.46,33617.0,33.4652,33.5417,33.4482,33.5247,33617.0
2020-12-30 12:05:00,39.46,39.58,39.45,39.55,41159.0,33.5247,33.6266,33.5162,33.6011,41159.0
2020-12-30 12:10:00,39.54,39.6,39.51,39.53,31516.0,33.5926,33.6436,33.5672,33.5841,31516.0
2020-12-30 12:15:00,39.54,39.59,39.52,39.52,28602.0,33.5926,33.6351,33.5756,33.5756,28602.0
2020-12-30 12:20:00,39.52,39.56,39.5,39.52,28604.0,33.5756,33.6096,33.5587,33.5756,28604.0
2020-12-30 12:25:00,39.52,39.61,39.51,39.55,35048.0,33.5756,33.6521,33.5672,33.6011,35048.0
2020-12-30 12:30:00,39.55,39.58,39.52,39.52,20085.0,33.6011,33.6266,33.5756,33.5756,20085.0
2020-12-30 12:35:00,39.52,39.57,39.51,39.54,22039.0,33.5756,33.6181,33.5672,33.5926,22039.0
2020-12-30 12:40:00,39.53,39.53,39.46,39.47,48542.0,33.5841,33.5841,33.5247,33.5332,48542.0
2020-12-30 12:45:00,39.47,39.47,39.34,39.36,58169.0,33.5332,33.5332,33.4227,33.4397,58169.0
2020-12-30 12:50:00,39.35,39.37,39.32,39.34,43828.0,33.4312,33.4482,33.4057,33.4227,43828.0
2020-12-30 12:55:00,39.34,39.38,39.27,39.27,64040.0,33.4227,33.4567,33.3633,33.3633,64040.0
2020-12-30 13:00:00,39.27,39.37,39.27,39.36,49518.0,33.3633,33.4482,33.3633,33.4397,49518.0
2020-12-30 13:05:00,39.36,39.38,39.34,39.36,23596.0,33.4397,33.4567,33.4227,33.4397,23596.0
2020-12-30 13:10:00,39.36,39.42,39.35,39.39,33009.0,33.4397,33.4907,33.4312,33.4652,33009.0
2020-12-30 13:15:00,39.39,39.47,39.37,39.47,49627.0,33.4652,33.5332,33.4482,33.5332,49627.0
2020-12-30 13:20:00,39.46,39.47,39.41,39.45,36014.0,33.5247,33.5332,33.4822,33.5162,36014.0
2020-12-30 13:25:00,39.45,39.5,39.43,39.45,34986.0,33.5162,33.5587,33.4992,33.5162,34986.0
2020-12-30 13:30:00,39.44,39.5,39.43,39.47,23850.0,33.5077,33.5587,33.4992,33.5332,23850.0
2020-12-30 13:35:00,39.48,39.59,39.48,39.56,46232.0,33.5417,33.6351,33.5417,33.6096,46232.0
2020-12-30 13:40:00,39.57,39.6,39.53,39.6,25554.0,33.6181,33.6436,33.5841,33.6436,25554.0
2020-12-30 13:45:00,39.6,39.64,39.57,39.62,35169.0,33.6436,33.6776,33.6181,33.6606,35169.0
2020-12-30 13:50:00,39.62,39.67,39.61,39.64,44902.0,33.6606,33.7031,33.6521,33.6776,44902.0
2020-12-30 13:55:00,39.65,39.65,39.53,39.54,40492.0,33.6861,33.6861,33.5841,33.5926,40492.0
2020-12-30 14:00:00,39.53,39.67,39.53,39.66,64957.0,33.5841,33.7031,33.5841,33.6946,64957.0
2020-12-30 14:05:00,39.67,39.78,39.66,39.72,63107.0,33.7031,33.7965,33.6946,33.7456,63107.0
2020-12-30 14:10:00,39.73,39.8,39.72,39.79,42568.0,33.7541,33.8135,33.7456,33.805,42568.0
2020-12-30 14:15:00,39.79,39.8,39.73,39.79,36146.0,33.805,33.8135,33.7541,33.805,36146.0
2020-12-30 14:20:00,39.79,39.8,39.71,39.73,51026.0,33.805,33.8135,33.7371,33.7541,51026.0
2020-12-30 14:25:00,39.73,39.8,39.72,39.78,38592.0,33.7541,33.8135,33.7456,33.7965,38592.0
2020-12-30 14:30:00,39.78,39.81,39.76,39.79,43258.0,33.7965,33.822,33.7795,33.805,43258.0
2020-12-30 14:35:00,39.79,39.85,39.76,39.84,61994.0,33.805,33.856,33.7795,33.8475,61994.0
2020-12-30 14:40:00,39.84,39.88,39.82,39.84,66898.0,33.8475,33.8815,33.8305,33.8475,66898.0
2020-12-30 14:45:00,39.84,39.88,39.83,39.88,48412.0,33.8475,33.8815,33.839,33.8815,48412.0
2020-12-30 14:50:00,39.88,39.88,39.79,39.81,49224.0,33.8815,33.8815,33.805,33.822,49224.0
2020-12-30 14:55:00,39.8,39.83,39.74,39.79,112051.0,33.8135,33.839,33.7626,33.805,112051.0
2020-12-30 15:00:00,39.78,39.87,39.78,39.85,85172.0,33.7965,33.873,33.7965,33.856,85172.0
2020-12-30 15:05:00,39.85,39.9,39.83,39.89,43495.0,33.856,33.8985,33.839,33.89,43495.0
2020-12-30 15:10:00,39.89,39.9,39.84,39.84,60051.0,33.89,33.8985,33.8475,33.8475,60051.0
2020-12-30 15:15:00,39.84,39.9,39.83,39.89,60143.0,33.8475,33.8985,33.839,33.89,60143.0
2020-12-30 15:20:00,39.89,39.92,39.85,39.86,70312.0,33.89,33.9155,33.856,33.8645,70312.0
2020-12-30 15:25:00,39.87,39.89,39.84,39.89,61986.0,33.873,33.89,33.8475,33.89,61986.0
2020-12-30 15:30:00,39.89,39.99,39.89,39.97,81329.0,33.89,33.975,33.89,33.958,81329.0
2020-12-30 15:35:00,39.97,40.04,39.96,39.99,119840.0,33.958,34.0174,33.9495,33.975,119840.0
2020-12-30 15:40:00,40.0,40.03,39.96,39.98,95848.0,33.9835,34.0089,33.9495,33.9665,95848.0
2020-12-30 15:45:00,39.98,39.99,39.86,39.87,95427.0,33.9665,33.975,33.8645,33.873,95427.0
2020-12-30 15:50:00,39.87,39.97,39.86,39.97,147632.0,33.873,33.958,33.8645,33.958,147632.0
2020-12-30 15:55:00,39.97,40.04,39.95,40.02,413140.0,33.958,34.0174,33.941,34.0004,413140.0
2020-12-31 09:30:00,39.91,39.99,39.61,39.77,168890.0,33.907,33.975,33.6521,33.788,168890.0
2020-12-31 09:35:00,39.79,39.9,39.71,39.89,85689.0,33.805,33.8985,33.7371,33.89,85689.0
2020-12-31 09:40:00,39.89,40.07,39.74,40.07,96239.0,33.89,34.0429,33.7626,34.0429,96239.0
2020-12-31 09:45:00,40.07,40.1,39.85,39.87,81101.0,34.0429,34.0684,33.856,33.873,81101.0
2020-12-31 09:50:00,39.86,39.9,39.75,39.79,54546.0,33.8645,33.8985,33.7711,33.805,54546.0
2020-12-31 09:55:00,39.79,39.87,39.66,39.78,66741.0,33.805,33.873,33.6946,33.7965,66741.0
2020-12-31 10:00:00,39.79,39.96,39.78,39.88,98059.0,33.805,33.9495,33.7965,33.8815,98059.0
2020-12-31 10:05:00,39.88,39.95,39.81,39.87,153850.0,33.8815,33.941,33.822,33.873,153850.0
2020-12-31 10:10:00,39.87,39.94,39.87,39.9,103486.0,33.873,33.9325,33.873,33.8985,103486.0
2020-12-31 10:15:00,39.89,40.03,39.88,39.97,92345.0,33.89,34.0089,33.8815,33.958,92345.0
2020-12-31 10:20:00,39.97,40.03,39.96,40.01,82204.0,33.958,34.0089,33.9495,33.9919,82204.0
2020-12-31 10:25:00,40.0,40.15,39.98,40.1,76019.0,33.9835,34.1109,33.9665,34.0684,76019.0
2020-12-31 10:30:00,40.09,40.09,39.98,40.05,29017.0,34.0599,34.0599,33.9665,34.0259,29017.0
2020-12-31 10:35:00,40.05,40.19,40.05,40.16,91972.0,34.0259,34.1449,34.0259,34.1194,91972.0
2020-12-31 10:40:00,40.16,40.17,40.03,40.09,86647.0,34.1194,34.1279,34.0089,34.0599,86647.0
2020-12-31 10:45:00,40.09,40.17,40.08,40.14,113949.0,34.0599,34.1279,34.0514,34.1024,113949.0
2020-12-31 10:50:00,40.15,40.16,40.03,40.06,103570.0,34.1109,34.1194,34.0089,34.0344,103570.0
2020-12-31 10:55:00,40.05,40.12,40.05,40.07,64502.0,34.0259,34.0854,34.0259,34.0429,64502.0
2020-12-31 11:00:00,40.08,40.17,39.99,40.16,56669.0,34.0514,34.1279,33.975,34.1194,56669.0
2020-12-31 11:05:00,40.16,40.25,40.1,40.13,59883.0,34.1194,34.1958,34.0684,34.0939,59883.0
2020-12-31 11:10:00,40.12,40.13,39.99,40.01,39233.0,34.0854,34.0939,33.975,33.9919,39233.0
2020-12-31 11:15:00,40.01,40.2,40.0,40.18,52439.0,33.9919,34.1534,33.9835,34.1364,52439.0
2020-12-31 11:20:00,40.18,40.24,40.11,40.12,45639.0,34.1364,34.1874,34.0769,34.0854,45639.0
2020-12-31 11:25:00,40.13,40.17,39.97,40.0,52159.0,34.0939,34.1279,33.958,33.9835,52159.0
2020-12-31 11:30:00,40.0,40.04,39.98,40.01,53448.0,33.9835,34.0174,33.9665,33.9919,53448.0
2020-12-31 11:35:00,40.0,40.02,39.91,39.93,33712.0,33.9835,34.0004,33.907,33.924,33712.0
2020-12-31 11:40:00,39.94,40.03,39.93,40.01,41833.0,33.9325,34.0089,33.924,33.9919,41833.0
2020-12-31 11:45:00,40.0,40.01,39.94,39.96,30881.0,33.9835,33.9919,33.9325,33.9495,30881.0
2020-12-31 11:50:00,39.96,39.97,39.89,39.91,39835.0,33.9495,33.958,33.89,33.907,39835.0
2020-12-31 11:55:00,39.91,39.95,39.89,39.91,29488.0,33.907,33.941,33.89,33.907,29488.0
2020-12-31 12:00:00,39.91,39.92,39.85,39.86,108514.0,33.907,33.9155,33.856,33.8645,108514.0
2020-12-31 12:05:00,39.86,39.95,39.82,39.95,88344.0,33.8645,33.941,33.8305,33.941,88344.0
2020-12-31 12:10:00,39.96,39.96,39.89,39.93,29386.0,33.9495,33.9495,33.89,33.924,29386.0
2020-12-31 12:15:00,39.91,39.93,39.88,39.92,41102.0,33.907,33.924,33.8815,33.9155,41102.0
2020-12-31 12:20:00,39.93,39.97,39.91,39.96,36763.0,33.924,33.958,33.907,33.9495,36763.0
2020-12-31 12:25:00,39.95,40.0,39.95,39.99,23816.0,33.941,33.9835,33.941,33.975,23816.0
2020-12-31 12:30:00,39.99,40.03,39.94,39.96,33745.0,33.975,34.0089,33.9325,33.9495,33745.0
2020-12-31 12:35:00,39.97,39.98,39.95,39.95,22960.0,33.958,33.9665,33.941,33.941,22960.0
2020-12-31 12:40:00,39.95,39.96,39.89,39.92,41672.0,33.941,33.9495,33.89,33.9155,41672.0
2020-12-31 12:45:00,39.92,40.02,39.91,39.94,53284.0,33.9155,34.0004,33.907,33.9325,53284.0
2020-12-31 12:50:00,39.93,39.94,39.88,39.91,59019.0,33.924,33.9325,33.8815,33.907,59019.0
2020-12-31 12:55:00,39.91,39.92,39.87,39.9,87199.0,33.907,33.9155,33.873,33.8985,87199.0
2020-12-31 13:00:00,39.91,39.93,39.89,39.91,72083.0,33.907,33.924,33.89,33.907,72083.0
2020-12-31 13:05:00,39.9,39.92,39.88,39.9,62093.0,33.8985,33.9155,33.8815,33.8985,62093.0
2020-12-31 13:10:00,39.89,39.94,39.89,39.93,30843.0,33.89,33.9325,33.89,33.924,30843.0
2020-12-31 13:15:00,39.94,39.98,39.89,39.96,46618.0,33.9325,33.9665,33.89,33.9495,46618.0
2020-12-31 13:20:00,39.96,40.03,39.95,40.02,52102.0,33.9495,34.0089,33.941,34.0004,52102.0
2020-12-31 13:25:00,40.02,40.02,39.92,39.93,37879.0,34.0004,34.0004,33.9155,33.924,37879.0
2020-12-31 13:30:00,39.93,39.95,39.9,39.91,51623.0,33.924,33.941,33.8985,33.907,51623.0
2020-12-31 13:35:00,39.9,39.91,39.88,39.91,101944.0,33.8985,33.907,33.8815,33.907,101944.0
2020-12-31 13:40:00,39.9,39.96,39.89,39.96,59524.0,33.8985,33.9495,33.89,33.9495,59524.0
2020-12-31 13:45:00,39.96,39.99,39.88,39.9,73778.0,33.9495,33.975,33.8815,33.8985,73778.0
2020-12-31 13:50:00,39.9,39.91,39.86,39.91,86337.0,33.8985,33.907,33.8645,33.907,86337.0
2020-12-31 13:55:00,39.91,39.94,39.89,39.9,51570.0,33.907,33.9325,33.89,33.8985,51570.0
2020-12-31 14:00:00,39.9,39.94,39.89,39.93,48263.0,33.8985,33.9325,33.89,33.924,48263.0
2020-12-31 14:05:00,39.92,39.96,39.82,39.9,75723.0,33.9155,33.9495,33.8305,33.8985,75723.0
2020-12-31 14:10:00,39.91,40.0,39.89,40.0,104977.0,33.907,33.9835,33.89,33.9835,104977.0
2020-12-31 14:15:00,40.01,40.08,39.97,39.98,43042.0,33.9919,34.0514,33.958,33.9665,43042.0
2020-12-31 14:20:00,39.96,40.02,39.96,40.01,30118.0,33.9495,34.0004,33.9495,33.9919,30118.0
2020-12-31 14:25:00,40.02,40.12,40.01,40.06,56214.0,34.0004,34.0854,33.9919,34.0344,56214.0
2020-12-31 14:30:00,40.05,40.12,40.03,40.07,52252.0,34.0259,34.0854,34.0089,34.0429,52252.0
2020-12-31 14:35:00,40.07,40.07,39.94,40.0,77717.0,34.0429,34.0429,33.9325,33.9835,77717.0
2020-12-31 14:40:00,40.0,40.08,39.99,40.08,27659.0,33.9835,34.0514,33.975,34.0514,27659.0
2020-12-31 14:45:00,40.07,40.08,40.01,40.05,31429.0,34.0429,34.0514,33.9919,34.0259,31429.0
2020-12-31 14:50:00,40.06,40.09,39.97,39.99,38949.0,34.0344,34.0599,33.958,33.975,38949.0
2020-12-31 14:55:00,39.99,40.03,39.98,40.0,37540.0,33.975,34.0089,33.9665,33.9835,37540.0
2020-12-31 15:00:00,40.0,40.06,39.97,40.01,54294.0,33.9835,34.0344,33.958,33.9919,54294.0
2020-12-31 15:05:00,40.01,40.04,40.0,40.04,45125.0,33.9919,34.0174,33.9835,34.0174,45125.0
2020-12-31 15:10:00,40.03,40.12,40.01,40.08,55303.0,34.0089,34.0854,33.9919,34.0514,55303.0
2020-12-31 15:15:00,40.09,40.19,40.08,40.17,57261.0,34.0599,34.1449,34.0514,34.1279,57261.0
2020-12-31 15:20:00,40.17,40.25,40.16,40.19,61298.0,34.1279,34.1958,34.1194,34.1449,61298.0
2020-12-31 15:25:00,40.19,40.21,40.15,40.17,48886.0,34.1449,34.1619,34.1109,34.1279,48886.0
2020-12-31 15:30:00,40.17,40.24,40.15,40.23,60979.0,34.1279,34.1874,34.1109,34.1789,60979.0
2020-12-31 15:35:00,40.23,40.29,40.2,40.21,72609.0,34.1789,34.2298,34.1534,34.1619,72609.0
2020-12-31 15:40:00,40.2,40.21,40.11,40.14,72521.0,34.1534,34.1619,34.0769,34.1024,72521.0
2020-12-31 15:45:00,40.14,40.22,40.12,40.19,123978.0,34.1024,34.1704,34.0854,34.1449,123978.0
2020-12-31 15:50:00,40.18,40.24,40.14,40.17,199533.0,34.1364,34.1874,34.1024,34.1279,199533.0
2020-12-31 15:55:00,40.17,40.17,39.98,39.98,634759.0,34.1279,34.1279,33.9665,33.9665,634759.0
2021-01-04 09:30:00,40.5,40.65,40.38,40.49,302922.0,34.4082,34.5357,34.3063,34.3997,302922.0
2021-01-04 09:35:00,40.48,40.51,40.07,40.17,99540.0,34.3913,34.4167,34.0429,34.1279,99540.0
2021-01-04 09:40:00,40.17,40.24,40.02,40.21,80312.0,34.1279,34.1874,34.0004,34.1619,80312.0
2021-01-04 09:45:00,40.21,40.43,40.2,40.37,114236.0,34.1619,34.3488,34.1534,34.2978,114236.0
2021-01-04 09:50:00,40.35,40.37,40.09,40.18,67252.0,34.2808,34.2978,34.0599,34.1364,67252.0
2021-01-04 09:55:00,40.17,40.22,40.07,40.13,140138.0,34.1279,34.1704,34.0429,34.0939,140138.0
2021-01-04 10:00:00,40.13,40.25,40.08,40.23,168770.0,34.0939,34.1958,34.0514,34.1789,168770.0
2021-01-04 10:05:00,40.23,40.27,40.08,40.18,58987.0,34.1789,34.2128,34.0514,34.1364,58987.0
2021-01-04 10:10:00,40.17,40.24,40.05,40.06,60040.0,34.1279,34.1874,34.0259,34.0344,60040.0
2021-01-04 10:15:00,40.06,40.07,39.88,39.88,74083.0,34.0344,34.0429,33.8815,33.8815,74083.0
2021-01-04 10:20:00,39.87,39.96,39.8,39.9,89240.0,33.873,33.9495,33.8135,33.8985,89240.0
2021-01-04 10:25:00,39.9,39.96,39.81,39.9,57901.0,33.8985,33.9495,33.822,33.8985,57901.0
2021-01-04 10:30:00,39.89,39.89,39.74,39.77,61758.0,33.89,33.89,33.7626,33.788,61758.0
2021-01-04 10:35:00,39.76,39.76,39.49,39.51,117864.0,33.7795,33.7795,33.5502,33.5672,117864.0
2021-01-04 10:40:00,39.49,39.6,39.46,39.51,71575.0,33.5502,33.6436,33.5247,33.5672,71575.0
2021-01-04 10:45:00,39.51,39.52,39.36,39.41,100255.0,33.5672,33.5756,33.4397,33.4822,100255.0
2021-01-04 10:50:00,39.42,39.45,39.24,39.27,113126.0,33.4907,33.5162,33.3378,33.3633,113126.0
2021-01-04 10:55:00,39.27,39.42,39.18,39.41,127353.0,33.3633,33.4907,33.2868,33.4822,127353.0
2021-01-04 11:00:00,39.41,39.52,39.32,39.42,99246.0,33.4822,33.5756,33.4057,33.4907,99246.0
2021-01-04 11:05:00,39.43,39.5,39.33,39.34,61237.0,33.4992,33.5587,33.4142,33.4227,61237.0
2021-01-04 11:10:00,39.33,39.42,39.22,39.39,78422.0,33.4142,33.4907,33.3208,33.4652,78422.0
2021-01-04 11:15:00,39.38,39.47,39.31,39.47,60657.0,33.4567,33.5332,33.3972,33.5332,60657.0
2021-01-04 11:20:00,39.46,39.5,39.4,39.41,35939.0,33.5247,33.5587,33.4737,33.4822,35939.0
2021-01-04 11:25:00,39.4,39.51,39.37,39.49,38417.0,33.4737,33.5672,33.4482,33.5502,38417.0
2021-01-04 11:30:00,39.49,39.49,39.34,39.44,47499.0,33.5502,33.5502,33.4227,33.5077,47499.0
2021-01-04 11:35:00,39.44,39.48,39.32,39.34,43079.0,33.5077,33.5417,33.4057,33.4227,43079.0
2021-01-04 11:40:00,39.34,39.41,39.31,39.37,71519.0,33.4227,33.4822,33.3972,33.4482,71519.0
2021-01-04 11:45:00,39.37,39.46,39.32,39.46,40201.0,33.4482,33.5247,33.4057,33.5247,40201.0
2021-01-04 11:50:00,39.46,39.5,39.39,39.4,60631.0,33.5247,33.5587,33.4652,33.4737,60631.0
2021-01-04 11:55:00,39.39,39.41,39.29,39.4,53417.0,33.4652,33.4822,33.3802,33.4737,53417.0
2021-01-04 12:00:00,39.39,39.54,39.36,39.44,66828.0,33.4652,33.5926,33.4397,33.5077,66828.0
2021-01-04 12:05:00,39.45,39.61,39.45,39.61,49750.0,33.5162,33.6521,33.5162,33.6521,49750.0
2021-01-04 12:10:00,39.62,39.64,39.48,39.48,52441.0,33.6606,33.6776,33.5417,33.5417,52441.0
2021-01-04 12:15:00,39.48,39.51,39.39,39.45,66358.0,33.5417,33.5672,33.4652,33.5162,66358.0
2021-01-04 12:20:00,39.44,39.44,39.34,39.36,65636.0,33.5077,33.5077,33.4227,33.4397,65636.0
2021-01-04 12:25:00,39.36,39.53,39.35,39.53,59846.0,33.4397,33.5841,33.4312,33.5841,59846.0
2021-01-04 12:30:00,39.53,39.55,39.41,39.49,49399.0,33.5841,33.6011,33.4822,33.5502,49399.0
2021-01-04 12:35:00,39.5,39.51,39.35,39.38,51890.0,33.5587,33.5672,33.4312,33.4567,51890.0
2021-01-04 12:40:00,39.37,39.39,39.31,39.37,41335.0,33.4482,33.4652,33.3972,33.4482,41335.0
2021-01-04 12:45:00,39.36,39.45,39.34,39.44,33076.0,33.4397,33.5162,33.4227,33.5077,33076.0
2021-01-04 12:50:00,39.44,39.52,39.42,39.52,27416.0,33.5077,33.5756,33.4907,33.5756,27416.0
2021-01-04 12:55:00,39.52,39.63,39.52,39.6,33403.0,33.5756,33.6691,33.5756,33.6436,33403.0
2021-01-04 13:00:00,39.6,39.66,39.59,39.65,44669.0,33.6436,33.6946,33.6351,33.6861,44669.0
2021-01-04 13:05:00,39.66,39.8,39.66,39.73,28330.0,33.6946,33.8135,33.6946,33.7541,28330.0
2021-01-04 13:10:00,39.73,39.76,39.69,39.72,43084.0,33.7541,33.7795,33.7201,33.7456,43084.0
2021-01-04 13:15:00,39.73,39.76,39.72,39.74,77478.0,33.7541,33.7795,33.7456,33.7626,77478.0
2021-01-04 13:20:00,39.74,39.8,39.72,39.79,85272.0,33.7626,33.8135,33.7456,33.805,85272.0
2021-01-04 13:25:00,39.79,39.9,39.79,39.84,60907.0,33.805,33.8985,33.805,33.8475,60907.0
2021-01-04 13:30:00,39.84,39.85,39.78,39.8,41149.0,33.8475,33.856,33.7965,33.8135,41149.0
2021-01-04 13:35:00,39.8,39.87,39.76,39.8,39517.0,33.8135,33.873,33.7795,33.8135,39517.0
2021-01-04 13:40:00,39.8,39.8,39.69,39.72,128553.0,33.8135,33.8135,33.7201,33.7456,128553.0
2021-01-04 13:45:00,39.73,39.81,39.73,39.8,54632.0,33.7541,33.822,33.7541,33.8135,54632.0
2021-01-04 13:50:00,39.8,39.87,39.78,39.82,133054.0,33.8135,33.873,33.7965,33.8305,133054.0
2021-01-04 13:55:00,39.82,39.83,39.77,39.79,51986.0,33.8305,33.839,33.788,33.805,51986.0
2021-01-04 14:00:00,39.79,39.81,39.66,39.77,87322.0,33.805,33.822,33.6946,33.788,87322.0
2021-01-04 14:05:00,39.77,39.78,39.67,39.68,57646.0,33.788,33.7965,33.7031,33.7116,57646.0
2021-01-04 14:10:00,39.69,39.72,39.62,39.7,45349.0,33.7201,33.7456,33.6606,33.7286,45349.0
2021-01-04 14:15:00,39.71,39.78,39.63,39.72,68767.0,33.7371,33.7965,33.6691,33.7456,68767.0
2021-01-04 14:20:00,39.71,39.77,39.69,39.77,47592.0,33.7371,33.788,33.7201,33.788,47592.0
2021-01-04 14:25:00,39.77,39.77,39.71,39.72,36081.0,33.788,33.788,33.7371,33.7456,36081.0
2021-01-04 14:30:00,39.71,39.72,39.51,39.52,65507.0,33.7371,33.7456,33.5672,33.5756,65507.0
2021-01-04 14:35:00,39.52,39.54,39.46,39.49,50948.0,33.5756,33.5926,33.5247,33.5502,50948.0
2021-01-04 14:40:00,39.5,39.54,39.44,39.5,66075.0,33.5587,33.5926,33.5077,33.5587,66075.0
2021-01-04 14:45:00,39.5,39.58,39.49,39.52,50754.0,33.5587,33.6266,33.5502,33.5756,50754.0
2021-01-04 14:50:00,39.51,39.58,39.51,39.56,33848.0,33.5672,33.6266,33.5672,33.6096,33848.0
2021-01-04 14:55:00,39.57,39.66,39.56,39.63,111473.0,33.6181,33.6946,33.6096,33.6691,111473.0
2021-01-04 15:00:00,39.62,39.66,39.45,39.46,83268.0,33.6606,33.6946,33.5162,33.5247,83268.0
2021-01-04 15:05:00,39.47,39.58,39.47,39.51,55360.0,33.5332,33.6266,33.5332,33.5672,55360.0
2021-01-04 15:10:00,39.52,39.56,39.44,39.49,91679.0,33.5756,33.6096,33.5077,33.5502,91679.0
2021-01-04 15:15:00,39.48,39.51,39.45,39.48,50432.0,33.5417,33.5672,33.5162,33.5417,50432.0
2021-01-04 15:20:00,39.48,39.49,39.41,39.46,68103.0,33.5417,33.5502,33.4822,33.5247,68103.0
2021-01-04 15:25:00,39.45,39.47,39.4,39.44,64612.0,33.5162,33.5332,33.4737,33.5077,64612.0
2021-01-04 15:30:00,39.44,39.58,39.37,39.55,86541.0,33.5077,33.6266,33.4482,33.6011,86541.0
2021-01-04 15:35:00,39.56,39.57,39.47,39.54,162647.0,33.6096,33.6181,33.5332,33.5926,162647.0
2021-01-04 15:40:00,39.54,39.62,39.47,39.59,196667.0,33.5926,33.6606,33.5332,33.6351,196667.0
2021-01-04 15:45:00,39.59,39.67,39.58,39.65,152237.0,33.6351,33.7031,33.6266,33.6861,152237.0
2021-01-04 15:50:00,39.65,39.71,39.64,39.68,206127.0,33.6861,33.7371,33.6776,33.7116,206127.0
2021-01-04 15:55:00,39.68,39.7,39.5,39.56,466578.0,33.7116,33.7286,33.5587,33.6096,466578.0
2021-01-05 09:30:00,40.24,40.54,40.0,40.42,312580.0,34.1874,34.4422,33.9835,34.3403,312580.0
2021-01-05 09:35:00,40.45,40.54,40.36,40.43,105789.0,34.3658,34.4422,34.2893,34.3488,105789.0
2021-01-05 09:40:00,40.44,40.6,40.44,40.51,270975.0,34.3573,34.4932,34.3573,34.4167,270975.0
2021-01-05 09:45:00,40.5,40.72,40.49,40.63,314062.0,34.4082,34.5952,34.3997,34.5187,314062.0
2021-01-05 09:50:00,40.63,40.7,40.25,40.29,153864.0,34.5187,34.5782,34.1958,34.2298,153864.0
2021-01-05 09:55:00,40.29,40.42,40.25,40.4,181439.0,34.2298,34.3403,34.1958,34.3233,181439.0
2021-01-05 10:00:00,40.38,40.64,40.3,40.63,179945.0,34.3063,34.5272,34.2383,34.5187,179945.0
2021-01-05 10:05:00,40.64,40.66,40.36,40.41,81141.0,34.5272,34.5442,34.2893,34.3318,81141.0
2021-01-05 10:10:00,40.41,40.51,40.34,40.36,68249.0,34.3318,34.4167,34.2723,34.2893,68249.0
2021-01-05 10:15:00,40.37,40.38,40.21,40.26,169383.0,34.2978,34.3063,34.1619,34.2043,169383.0
2021-01-05 10:20:00,40.26,40.65,40.25,40.63,120982.0,34.2043,34.5357,34.1958,34.5187,120982.0
2021-01-05 10:25:00,40.62,40.65,40.49,40.58,74164.0,34.5102,34.5357,34.3997,34.4762,74164.0
2021-01-05 10:30:00,40.58,40.64,40.5,40.59,49068.0,34.4762,34.5272,34.4082,34.4847,49068.0
2021-01-05 10:35:00,40.6,40.72,40.6,40.66,114485.0,34.4932,34.5952,34.4932,34.5442,114485.0
2021-01-05 10:40:00,40.67,40.73,40.32,40.34,154822.0,34.5527,34.6036,34.2553,34.2723,154822.0
2021-01-05 10:45:00,40.34,40.55,40.33,40.53,82417.0,34.2723,34.4507,34.2638,34.4337,82417.0
2021-01-05 10:50:00,40.54,40.79,40.53,40.74,151679.0,34.4422,34.6546,34.4337,34.6121,151679.0
2021-01-05 10:55:00,40.74,40.95,40.74,40.94,127787.0,34.6121,34.7906,34.6121,34.7821,127787.0
2021-01-05 11:00:00,40.94,41.14,40.88,41.13,79084.0,34.7821,34.952,34.7311,34.9435,79084.0
2021-01-05 11:05:00,41.13,41.23,41.1,41.14,83463.0,34.9435,35.0284,34.918,34.952,83463.0
2021-01-05 11:10:00,41.15,41.17,40.84,40.94,148226.0,34.9605,34.9775,34.6971,34.7821,148226.0
2021-01-05 11:15:00,40.93,41.17,40.84,41.13,84333.0,34.7736,34.9775,34.6971,34.9435,84333.0
2021-01-05 11:20:00,41.14,41.33,41.14,41.33,93875.0,34.952,35.1134,34.952,35.1134,93875.0
2021-01-05 11:25:00,41.34,41.43,41.28,41.3,88919.0,35.1219,35.1984,35.0709,35.0879,88919.0
2021-01-05 11:30:00,41.3,41.31,41.23,41.27,62793.0,35.0879,35.0964,35.0284,35.0624,62793.0
2021-01-05 11:35:00,41.28,41.32,41.04,41.14,45157.0,35.0709,35.1049,34.867,34.952,45157.0
2021-01-05 11:40:00,41.15,41.36,41.13,41.27,51776.0,34.9605,35.1389,34.9435,35.0624,51776.0
2021-01-05 11:45:00,41.27,41.33,41.2,41.22,44981.0,35.0624,35.1134,35.003,35.0199,44981.0
2021-01-05 11:50:00,41.22,41.23,41.09,41.16,39805.0,35.0199,35.0284,34.9095,34.969,39805.0
2021-01-05 11:55:00,41.16,41.22,41.08,41.19,41696.0,34.969,35.0199,34.901,34.9945,41696.0
2021-01-05 12:00:00,41.2,41.34,41.18,41.32,39069.0,35.003,35.1219,34.986,35.1049,39069.0
2021-01-05 12:05:00,41.32,41.38,41.28,41.34,47649.0,35.1049,35.1559,35.0709,35.1219,47649.0
2021-01-05 12:10:00,41.34,41.4,41.31,41.36,57267.0,35.1219,35.1729,35.0964,35.1389,57267.0
2021-01-05 12:15:00,41.38,41.51,41.37,41.48,76728.0,35.1559,35.2663,35.1474,35.2408,76728.0
2021-01-05 12:20:00,41.48,41.49,41.42,41.48,63747.0,35.2408,35.2493,35.1899,35.2408,63747.0
2021-01-05 12:25:00,41.49,41.52,41.45,41.5,65160.0,35.2493,35.2748,35.2154,35.2578,65160.0
2021-01-05 12:30:00,41.51,41.55,41.49,41.5,76075.0,35.2663,35.3003,35.2493,35.2578,76075.0
2021-01-05 12:35:00,41.49,41.65,41.49,41.62,127983.0,35.2493,35.3853,35.2493,35.3598,127983.0
2021-01-05 12:40:00,41.62,41.73,41.62,41.71,63678.0,35.3598,35.4532,35.3598,35.4362,63678.0
2021-01-05 12:45:00,41.71,41.8,41.7,41.78,44643.0,35.4362,35.5127,35.4277,35.4957,44643.0
2021-01-05 12:50:00,41.78,41.83,41.72,41.79,77763.0,35.4957,35.5382,35.4447,35.5042,77763.0
2021-01-05 12:55:00,41.78,41.9,41.75,41.86,37013.0,35.4957,35.5977,35.4702,35.5637,37013.0
2021-01-05 13:00:00,41.87,42.08,41.8,42.02,145114.0,35.5722,35.7506,35.5127,35.6996,145114.0
2021-01-05 13:05:00,42.02,42.06,41.91,41.98,74057.0,35.6996,35.7336,35.6062,35.6656,74057.0
2021-01-05 13:10:00,41.98,42.1,41.93,42.05,131078.0,35.6656,35.7676,35.6232,35.7251,131078.0
2021-01-05 13:15:00,42.05,42.18,42.04,42.17,193174.0,35.7251,35.8355,35.7166,35.8271,193174.0
2021-01-05 13:20:00,42.16,42.21,42.07,42.21,234235.0,35.8186,35.861,35.7421,35.861,234235.0
2021-01-05 13:25:00,42.2,42.34,42.19,42.34,110364.0,35.8525,35.9715,35.844,35.9715,110364.0
2021-01-05 13:30:00,42.34,42.37,42.15,42.16,141832.0,35.9715,35.997,35.8101,35.8186,141832.0
2021-01-05 13:35:00,42.16,42.25,42.15,42.2,50848.0,35.8186,35.895,35.8101,35.8525,50848.0
2021-01-05 13:40:00,42.21,42.25,42.12,42.17,54795.0,35.861,35.895,35.7846,35.8271,54795.0
2021-01-05 13:45:00,42.17,42.25,42.12,42.22,184610.0,35.8271,35.895,35.7846,35.8695,184610.0
2021-01-05 13:50:00,42.22,42.35,42.15,42.3,299628.0,35.8695,35.98,35.8101,35.9375,299628.0
2021-01-05 13:55:00,42.29,42.44,42.28,42.4,115829.0,35.929,36.0564,35.9205,36.0225,115829.0
2021-01-05 14:00:00,42.41,42.52,42.41,42.5,157145.0,36.031,36.1244,36.031,36.1074,157145.0
2021-01-05 14:05:00,42.51,42.57,42.45,42.52,120586.0,36.1159,36.1669,36.0649,36.1244,120586.0
2021-01-05 14:10:00,42.54,42.69,42.53,42.68,225574.0,36.1414,36.2688,36.1329,36.2603,225574.0
2021-01-05 14:15:00,42.69,42.73,42.62,42.63,128884.0,36.2688,36.3028,36.2094,36.2179,128884.0
2021-01-05 14:20:00,42.63,42.85,42.62,42.83,141527.0,36.2179,36.4048,36.2094,36.3878,141527.0
2021-01-05 14:25:00,42.83,42.87,42.74,42.76,81817.0,36.3878,36.4218,36.3113,36.3283,81817.0
2021-01-05 14:30:00,42.76,42.76,42.49,42.64,163739.0,36.3283,36.3283,36.0989,36.2264,163739.0
2021-01-05 14:35:00,42.64,42.75,42.55,42.75,198827.0,36.2264,36.3198,36.1499,36.3198,198827.0
2021-01-05 14:40:00,42.76,42.77,42.47,42.47,116410.0,36.3283,36.3368,36.0819,36.0819,116410.0
2021-01-05 14:45:00,42.48,42.6,42.46,42.51,172153.0,36.0904,36.1924,36.0734,36.1159,172153.0
2021-01-05 14:50:00,42.51,42.53,42.26,42.29,92417.0,36.1159,36.1329,35.9035,35.929,92417.0
2021-01-05 14:55:00,42.29,42.3,42.06,42.07,90562.0,35.929,35.9375,35.7336,35.7421,90562.0
2021-01-05 15:00:00,42.07,42.1,42.02,42.05,94719.0,35.7421,35.7676,35.6996,35.7251,94719.0
2021-01-05 15:05:00,42.07,42.22,42.06,42.19,99428.0,35.7421,35.8695,35.7336,35.844,99428.0
2021-01-05 15:10:00,42.19,42.26,42.18,42.22,92227.0,35.844,35.9035,35.8355,35.8695,92227.0
2021-01-05 15:15:00,42.22,42.25,42.06,42.12,93507.0,35.8695,35.895,35.7336,35.7846,93507.0
2021-01-05 15:20:00,42.12,42.12,41.95,42.0,88376.0,35.7846,35.7846,35.6401,35.6826,88376.0
2021-01-05 15:25:00,42.0,42.06,41.92,41.96,55077.0,35.6826,35.7336,35.6147,35.6486,55077.0
2021-01-05 15:30:00,41.95,41.98,41.87,41.89,68399.0,35.6401,35.6656,35.5722,35.5892,68399.0
2021-01-05 15:35:00,41.89,41.99,41.83,41.86,108072.0,35.5892,35.6741,35.5382,35.5637,108072.0
2021-01-05 15:40:00,41.87,42.04,41.84,42.02,84962.0,35.5722,35.7166,35.5467,35.6996,84962.0
2021-01-05 15:45:00,42.02,42.04,41.87,41.94,158526.0,35.6996,35.7166,35.5722,35.6316,158526.0
2021-01-05 15:50:00,41.94,41.97,41.86,41.89,181665.0,35.6316,35.6571,35.5637,35.5892,181665.0
2021-01-05 15:55:00,41.88,41.89,41.77,41.85,613358.0,35.5807,35.5892,35.4872,35.5552,613358.0
2021-01-06 09:30:00,42.53,42.71,42.31,42.38,321951.0,36.1329,36.2858,35.946,36.0055,321951.0
2021-01-06 09:35:00,42.4,42.44,42.13,42.18,136746.0,36.0225,36.0564,35.7931,35.8355,136746.0
2021-01-06 09:40:00,42.18,42.31,41.92,42.23,156298.0,35.8355,35.946,35.6147,35.878,156298.0
2021-01-06 09:45:00,42.25,42.45,42.08,42.39,162480.0,35.895,36.0649,35.7506,36.014,162480.0
2021-01-06 09:50:00,42.37,42.37,41.97,42.17,109100.0,35.997,35.997,35.6571,35.8271,109100.0
2021-01-06 09:55:00,42.17,42.2,42.04,42.17,67328.0,35.8271,35.8525,35.7166,35.8271,67328.0
2021-01-06 10:00:00,42.16,42.6,42.15,42.6,76430.0,35.8186,36.1924,35.8101,36.1924,76430.0
2021-01-06 10:05:00,42.61,42.63,42.48,42.62,71053.0,36.2009,36.2179,36.0904,36.2094,71053.0
2021-01-06 10:10:00,42.61,42.7,42.5,42.63,85433.0,36.2009,36.2773,36.1074,36.2179,85433.0
2021-01-06 10:15:00,42.62,42.81,42.57,42.78,167518.0,36.2094,36.3708,36.1669,36.3453,167518.0
2021-01-06 10:20:00,42.78,42.88,42.65,42.8,140260.0,36.3453,36.4303,36.2349,36.3623,140260.0
2021-01-06 10:25:00,42.81,43.06,42.8,43.05,99780.0,36.3708,36.5832,36.3623,36.5747,99780.0
2021-01-06 10:30:00,43.05,43.39,43.05,43.39,128837.0,36.5747,36.8635,36.5747,36.8635,128837.0
2021-01-06 10:35:00,43.39,43.58,43.38,43.55,148776.0,36.8635,37.025,36.8551,36.9995,148776.0
2021-01-06 10:40:00,43.56,43.72,43.55,43.68,193239.0,37.008,37.1439,36.9995,37.1099,193239.0
2021-01-06 10:45:00,43.68,43.7,43.26,43.4,172478.0,37.1099,37.1269,36.7531,36.872,172478.0
2021-01-06 10:50:00,43.4,43.82,43.4,43.73,158429.0,36.872,37.2289,36.872,37.1524,158429.0
2021-01-06 10:55:00,43.73,43.76,43.54,43.66,94291.0,37.1524,37.1779,36.991,37.0929,94291.0
2021-01-06 11:00:00,43.65,43.76,43.58,43.76,104978.0,37.0844,37.1779,37.025,37.1779,104978.0
2021-01-06 11:05:00,43.76,43.81,43.53,43.62,65683.0,37.1779,37.2204,36.9825,37.059,65683.0
2021-01-06 11:10:00,43.63,43.67,43.53,43.55,71259.0,37.0674,37.1014,36.9825,36.9995,71259.0
2021-01-06 11:15:00,43.56,43.69,43.55,43.63,67863.0,37.008,37.1184,36.9995,37.0674,67863.0
2021-01-06 11:20:00,43.62,43.7,43.61,43.67,91576.0,37.059,37.1269,37.0505,37.1014,91576.0
2021-01-06 11:25:00,43.67,43.7,43.56,43.62,63316.0,37.1014,37.1269,37.008,37.059,63316.0
2021-01-06 11:30:00,43.61,43.64,43.37,43.44,50508.0,37.0505,37.0759,36.8466,36.906,50508.0
2021-01-06 11:35:00,43.43,43.44,43.3,43.36,48599.0,36.8975,36.906,36.7871,36.8381,48599.0
2021-01-06 11:40:00,43.36,43.44,43.35,43.39,133167.0,36.8381,36.906,36.8296,36.8635,133167.0
2021-01-06 11:45:00,43.4,43.58,43.31,43.58,79452.0,36.872,37.025,36.7956,37.025,79452.0
2021-01-06 11:50:00,43.59,43.64,43.43,43.45,76407.0,37.0335,37.0759,36.8975,36.9145,76407.0
2021-01-06 11:55:00,43.45,43.53,43.45,43.51,57082.0,36.9145,36.9825,36.9145,36.9655,57082.0
2021-01-06 12:00:00,43.51,43.6,43.45,43.45,66801.0,36.9655,37.042,36.9145,36.9145,66801.0
2021-01-06 12:05:00,43.46,43.55,43.43,43.54,60780.0,36.923,36.9995,36.8975,36.991,60780.0
2021-01-06 12:10:00,43.54,43.55,43.48,43.53,90108.0,36.991,36.9995,36.94,36.9825,90108.0
2021-01-06 12:15:00,43.53,43.57,43.49,43.53,125773.0,36.9825,37.0165,36.9485,36.9825,125773.0
2021-01-06 12:20:00,43.52,43.54,43.48,43.52,104026.0,36.974,36.991,36.94,36.974,104026.0
2021-01-06 12:25:00,43.52,43.56,43.51,43.54,55064.0,36.974,37.008,36.9655,36.991,55064.0
2021-01-06 12:30:00,43.54,43.6,43.51,43.57,71141.0,36.991,37.042,36.9655,37.0165,71141.0
2021-01-06 12:35:00,43.57,43.62,43.56,43.59,63276.0,37.0165,37.059,37.008,37.0335,63276.0
2021-01-06 12:40:00,43.58,43.62,43.54,43.61,48618.0,37.025,37.059,36.991,37.0505,48618.0
2021-01-06 12:45:00,43.6,43.63,43.53,43.54,63171.0,37.042,37.0674,36.9825,36.991,63171.0
2021-01-06 12:50:00,43.55,43.6,43.53,43.58,78702.0,36.9995,37.042,36.9825,37.025,78702.0
2021-01-06 12:55:00,43.6,43.62,43.39,43.39,72309.0,37.042,37.059,36.8635,36.8635,72309.0
2021-01-06 13:00:00,43.4,43.47,43.38,43.46,38334.0,36.872,36.9315,36.8551,36.923,38334.0
2021-01-06 13:05:00,43.46,43.54,43.45,43.52,42534.0,36.923,36.991,36.9145,36.974,42534.0
2021-01-06 13:10:00,43.53,43.54,43.46,43.53,59250.0,36.9825,36.991,36.923,36.9825,59250.0
2021-01-06 13:15:00,43.54,43.66,43.54,43.62,84509.0,36.991,37.0929,36.991,37.059,84509.0
2021-01-06 13:20:00,43.61,43.7,43.6,43.67,66600.0,37.0505,37.1269,37.042,37.1014,66600.0
2021-01-06 13:25:00,43.66,43.68,43.6,43.66,67178.0,37.0929,37.1099,37.042,37.0929,67178.0
2021-01-06 13:30:00,43.66,43.76,43.66,43.75,51114.0,37.0929,37.1779,37.0929,37.1694,51114.0
2021-01-06 13:35:00,43.75,43.8,43.72,43.75,71910.0,37.1694,37.2119,37.1439,37.1694,71910.0
2021-01-06 13:40:00,43.75,43.84,43.71,43.83,109654.0,37.1694,37.2459,37.1354,37.2374,109654.0
2021-01-06 13:45:00,43.82,43.91,43.81,43.84,78835.0,37.2289,37.3053,37.2204,37.2459,78835.0
2021-01-06 13:50:00,43.84,43.95,43.82,43.83,126068.0,37.2459,37.3393,37.2289,37.2374,126068.0
2021-01-06 13:55:00,43.84,43.89,43.81,43.84,43339.0,37.2459,37.2883,37.2204,37.2459,43339.0
2021-01-06 14:00:00,43.84,43.93,43.82,43.86,189435.0,37.2459,37.3223,37.2289,37.2629,189435.0
2021-01-06 14:05:00,43.85,43.88,43.75,43.76,40748.0,37.2544,37.2798,37.1694,37.1779,40748.0
2021-01-06 14:10:00,43.76,43.8,43.69,43.71,54309.0,37.1779,37.2119,37.1184,37.1354,54309.0
2021-01-06 14:15:00,43.71,43.74,43.47,43.52,50708.0,37.1354,37.1609,36.9315,36.974,50708.0
2021-01-06 14:20:00,43.52,43.6,43.51,43.55,58098.0,36.974,37.042,36.9655,36.9995,58098.0
2021-01-06 14:25:00,43.56,43.56,43.3,43.33,95644.0,37.008,37.008,36.7871,36.8126,95644.0
2021-01-06 14:30:00,43.31,43.46,43.29,43.46,81427.0,36.7956,36.923,36.7786,36.923,81427.0
2021-01-06 14:35:00,43.44,43.44,43.13,43.16,71738.0,36.906,36.906,36.6427,36.6681,71738.0
2021-01-06 14:40:00,43.15,43.25,43.09,43.11,104968.0,36.6596,36.7446,36.6087,36.6257,104968.0
2021-01-06 14:45:00,43.1,43.1,42.85,42.87,88665.0,36.6172,36.6172,36.4048,36.4218,88665.0
2021-01-06 14:50:00,42.89,43.09,42.82,43.07,70425.0,36.4388,36.6087,36.3793,36.5917,70425.0
2021-01-06 14:55:00,43.06,43.29,43.04,43.26,71709.0,36.5832,36.7786,36.5662,36.7531,71709.0
2021-01-06 15:00:00,43.27,43.3,43.01,43.01,196654.0,36.7616,36.7871,36.5407,36.5407,196654.0
2021-01-06 15:05:00,43.01,43.13,42.98,43.07,140832.0,36.5407,36.6427,36.5152,36.5917,140832.0
2021-01-06 15:10:00,43.09,43.31,43.07,43.26,118688.0,36.6087,36.7956,36.5917,36.7531,118688.0
2021-01-06 15:15:00,43.26,43.33,43.12,43.19,141951.0,36.7531,36.8126,36.6342,36.6936,141951.0
2021-01-06 15:20:00,43.2,43.3,42.98,43.02,165042.0,36.7021,36.7871,36.5152,36.5492,165042.0
2021-01-06 15:25:00,43.01,43.3,42.93,43.24,59511.0,36.5407,36.7871,36.4727,36.7361,59511.0
2021-01-06 15:30:00,43.24,43.37,43.17,43.36,84337.0,36.7361,36.8466,36.6766,36.8381,84337.0
2021-01-06 15:35:00,43.35,43.35,43.15,43.19,92671.0,36.8296,36.8296,36.6596,36.6936,92671.0
2021-01-06 15:40:00,43.2,43.4,43.16,43.39,92497.0,36.7021,36.872,36.6681,36.8635,92497.0
2021-01-06 15:45:00,43.39,43.56,43.36,43.52,133145.0,36.8635,37.008,36.8381,36.974,133145.0
2021-01-06 15:50:00,43.51,43.56,43.32,43.5,191471.0,36.9655,37.008,36.8041,36.957,191471.0
2021-01-06 15:55:00,43.5,43.6,43.43,43.51,503336.0,36.957,37.042,36.8975,36.9655,503336.0
2021-01-07 09:30:00,44.08,44.08,43.65,43.65,220720.0,37.4498,37.4498,37.0844,37.0844,220720.0
2021-01-07 09:35:00,43.64,44.0,43.59,43.86,108786.0,37.0759,37.3818,37.0335,37.2629,108786.0
2021-01-07 09:40:00,43.87,44.12,43.82,43.99,80973.0,37.2713,37.4837,37.2289,37.3733,80973.0
2021-01-07 09:45:00,44.0,44.2,43.96,44.14,169126.0,37.3818,37.5517,37.3478,37.5007,169126.0
2021-01-07 09:50:00,44.15,44.25,44.09,44.15,93149.0,37.5092,37.5942,37.4583,37.5092,93149.0
2021-01-07 09:55:00,44.15,44.26,44.13,44.23,163395.0,37.5092,37.6027,37.4922,37.5772,163395.0
2021-01-07 10:00:00,44.24,44.28,44.1,44.24,120200.0,37.5857,37.6197,37.4668,37.5857,120200.0
2021-01-07 10:05:00,44.24,44.3,44.03,44.09,90410.0,37.5857,37.6367,37.4073,37.4583,90410.0
2021-01-07 10:10:00,44.08,44.11,43.92,44.07,102610.0,37.4498,37.4753,37.3138,37.4413,102610.0
2021-01-07 10:15:00,44.07,44.09,43.95,44.04,70713.0,37.4413,37.4583,37.3393,37.4158,70713.0
2021-01-07 10:20:00,44.02,44.33,44.02,44.31,102922.0,37.3988,37.6622,37.3988,37.6452,102922.0
2021-01-07 10:25:00,44.32,44.55,44.26,44.54,95286.0,37.6537,37.8491,37.6027,37.8406,95286.0
2021-01-07 10:30:00,44.54,44.72,44.51,44.7,127953.0,37.8406,37.9935,37.8151,37.9765,127953.0
2021-01-07 10:35:00,44.7,44.85,44.69,44.84,85339.0,37.9765,38.1039,37.968,38.0954,85339.0
2021-01-07 10:40:00,44.84,44.88,44.75,44.84,135524.0,38.0954,38.1294,38.019,38.0954,135524.0
2021-01-07 10:45:00,44.85,44.87,44.72,44.78,124051.0,38.1039,38.1209,37.9935,38.0445,124051.0
2021-01-07 10:50:00,44.78,44.96,44.66,44.96,111829.0,38.0445,38.1974,37.9425,38.1974,111829.0
2021-01-07 10:55:00,44.96,44.99,44.92,44.96,70017.0,38.1974,38.2229,38.1634,38.1974,70017.0
2021-01-07 11:00:00,44.97,44.97,44.84,44.87,64295.0,38.2059,38.2059,38.0954,38.1209,64295.0
2021-01-07 11:05:00,44.88,44.92,44.74,44.76,66458.0,38.1294,38.1634,38.0105,38.0275,66458.0
2021-01-07 11:10:00,44.75,44.77,44.6,44.64,44091.0,38.019,38.036,37.8915,37.9255,44091.0
2021-01-07 11:15:00,44.65,44.75,44.57,44.58,41892.0,37.934,38.019,37.8661,37.8746,41892.0
2021-01-07 11:20:00,44.58,44.63,44.51,44.55,46457.0,37.8746,37.917,37.8151,37.8491,46457.0
2021-01-07 11:25:00,44.55,44.56,44.38,44.39,48284.0,37.8491,37.8576,37.7046,37.7131,48284.0
2021-01-07 11:30:00,44.38,44.46,44.32,44.36,38767.0,37.7046,37.7726,37.6537,37.6876,38767.0
2021-01-07 11:35:00,44.36,44.42,44.26,44.27,45340.0,37.6876,37.7386,37.6027,37.6112,45340.0
2021-01-07 11:40:00,44.28,44.29,44.18,44.27,48709.0,37.6197,37.6282,37.5347,37.6112,48709.0
2021-01-07 11:45:00,44.26,44.27,44.15,44.16,60213.0,37.6027,37.6112,37.5092,37.5177,60213.0
2021-01-07 11:50:00,44.16,44.16,44.02,44.03,99216.0,37.5177,37.5177,37.3988,37.4073,99216.0
2021-01-07 11:55:00,44.03,44.05,43.95,43.99,133522.0,37.4073,37.4243,37.3393,37.3733,133522.0
2021-01-07 12:00:00,43.99,43.99,43.86,43.95,137637.0,37.3733,37.3733,37.2629,37.3393,137637.0
2021-01-07 12:05:00,43.95,44.08,43.95,43.99,38735.0,37.3393,37.4498,37.3393,37.3733,38735.0
2021-01-07 12:10:00,43.98,44.14,43.95,44.14,41159.0,37.3648,37.5007,37.3393,37.5007,41159.0
2021-01-07 12:15:00,44.14,44.27,44.12,44.2,56948.0,37.5007,37.6112,37.4837,37.5517,56948.0
2021-01-07 12:20:00,44.2,44.33,44.19,44.29,48543.0,37.5517,37.6622,37.5432,37.6282,48543.0
2021-01-07 12:25:00,44.29,44.42,44.27,44.36,54695.0,37.6282,37.7386,37.6112,37.6876,54695.0
2021-01-07 12:30:00,44.36,44.37,44.27,44.28,65829.0,37.6876,37.6961,37.6112,37.6197,65829.0
2021-01-07 12:35:00,44.29,44.34,44.28,44.33,56286.0,37.6282,37.6707,37.6197,37.6622,56286.0
2021-01-07 12:40:00,44.33,44.34,44.24,44.3,84815.0,37.6622,37.6707,37.5857,37.6367,84815.0
2021-01-07 12:45:00,44.3,44.32,44.26,44.29,118401.0,37.6367,37.6537,37.6027,37.6282,118401.0
2021-01-07 12:50:00,44.3,44.38,44.27,44.38,78369.0,37.6367,37.7046,37.6112,37.7046,78369.0
2021-01-07 12:55:00,44.38,44.4,44.32,44.36,66302.0,37.7046,37.7216,37.6537,37.6876,66302.0
2021-01-07 13:00:00,44.36,44.48,44.35,44.47,60217.0,37.6876,37.7896,37.6792,37.7811,60217.0
2021-01-07 13:05:00,44.47,44.47,44.33,44.41,73871.0,37.7811,37.7811,37.6622,37.7301,73871.0
2021-01-07 13:10:00,44.41,44.45,44.28,44.35,105118.0,37.7301,37.7641,37.6197,37.6792,105118.0
2021-01-07 13:15:00,44.36,44.4,44.33,44.35,78447.0,37.6876,37.7216,37.6622,37.6792,78447.0
2021-01-07 13:20:00,44.35,44.4,44.34,44.37,98769.0,37.6792,37.7216,37.6707,37.6961,98769.0
2021-01-07 13:25:00,44.39,44.41,44.34,44.35,85485.0,37.7131,37.7301,37.6707,37.6792,85485.0
2021-01-07 13:30:00,44.35,44.41,44.33,44.4,32560.0,37.6792,37.7301,37.6622,37.7216,32560.0
2021-01-07 13:35:00,44.4,44.46,44.28,44.32,50059.0,37.7216,37.7726,37.6197,37.6537,50059.0
2021-01-07 13:40:00,44.31,44.42,44.31,44.41,43046.0,37.6452,37.7386,37.6452,37.7301,43046.0
2021-01-07 13:45:00,44.4,44.4,44.12,44.12,38639.0,37.7216,37.7216,37.4837,37.4837,38639.0
2021-01-07 13:50:00,44.12,44.21,44.09,44.13,58372.0,37.4837,37.5602,37.4583,37.4922,58372.0
2021-01-07 13:55:00,44.14,44.16,44.0,44.11,63880.0,37.5007,37.5177,37.3818,37.4753,63880.0
2021-01-07 14:00:00,44.11,44.15,44.02,44.11,46117.0,37.4753,37.5092,37.3988,37.4753,46117.0
2021-01-07 14:05:00,44.1,44.18,44.07,44.16,42616.0,37.4668,37.5347,37.4413,37.5177,42616.0
2021-01-07 14:10:00,44.16,44.23,44.14,44.18,40535.0,37.5177,37.5772,37.5007,37.5347,40535.0
2021-01-07 14:15:00,44.17,44.4,44.14,44.4,186514.0,37.5262,37.7216,37.5007,37.7216,186514.0
2021-01-07 14:20:00,44.4,44.4,44.33,44.38,50267.0,37.7216,37.7216,37.6622,37.7046,50267.0
2021-01-07 14:25:00,44.38,44.45,44.37,44.41,37745.0,37.7046,37.7641,37.6961,37.7301,37745.0
2021-01-07 14:30:00,44.41,44.51,44.4,44.5,78362.0,37.7301,37.8151,37.7216,37.8066,78362.0
2021-01-07 14:35:00,44.5,44.59,44.49,44.58,68190.0,37.8066,37.8831,37.7981,37.8746,68190.0
2021-01-07 14:40:00,44.58,44.59,44.52,44.59,72087.0,37.8746,37.8831,37.8236,37.8831,72087.0
2021-01-07 14:45:00,44.59,44.66,44.5,44.53,84776.0,37.8831,37.9425,37.8066,37.8321,84776.0
2021-01-07 14:50:00,44.53,44.65,44.53,44.65,46592.0,37.8321,37.934,37.8321,37.934,46592.0
2021-01-07 14:55:00,44.66,44.67,44.53,44.57,55716.0,37.9425,37.951,37.8321,37.8661,55716.0
2021-01-07 15:00:00,44.57,44.63,44.54,44.62,67044.0,37.8661,37.917,37.8406,37.9085,67044.0
2021-01-07 15:05:00,44.63,44.63,44.49,44.58,92164.0,37.917,37.917,37.7981,37.8746,92164.0
2021-01-07 15:10:00,44.58,44.7,44.56,44.67,136320.0,37.8746,37.9765,37.8576,37.951,136320.0
2021-01-07 15:15:00,44.68,44.72,44.67,44.72,69218.0,37.9595,37.9935,37.951,37.9935,69218.0
2021-01-07 15:20:00,44.71,44.77,44.68,44.75,97174.0,37.985,38.036,37.9595,38.019,97174.0
2021-01-07 15:25:00,44.74,44.85,44.73,44.82,108863.0,38.0105,38.1039,38.002,38.0785,108863.0
2021-01-07 15:30:00,44.83,44.87,44.78,44.78,106220.0,38.087,38.1209,38.0445,38.0445,106220.0
2021-01-07 15:35:00,44.78,44.93,44.75,44.92,104890.0,38.0445,38.1719,38.019,38.1634,104890.0
2021-01-07 15:40:00,44.92,44.95,44.77,44.87,131853.0,38.1634,38.1889,38.036,38.1209,131853.0
2021-01-07 15:45:00,44.88,44.93,44.77,44.82,152966.0,38.1294,38.1719,38.036,38.0785,152966.0
2021-01-07 15:50:00,44.82,44.83,44.69,44.75,191360.0,38.0785,38.087,37.968,38.019,191360.0
2021-01-07 15:55:00,44.75,44.87,44.61,44.71,866185.0,38.019,38.1209,37.9,37.985,866185.0
2021-01-08 09:30:00,45.0,45.28,44.8,45.27,264065.0,38.2314,38.4693,38.0615,38.4608,264065.0
2021-01-08 09:35:00,45.23,45.43,45.09,45.12,119564.0,38.4268,38.5967,38.3078,38.3333,119564.0
2021-01-08 09:40:00,45.12,45.48,44.96,45.42,186221.0,38.3333,38.6392,38.1974,38.5882,186221.0
2021-01-08 09:45:00,45.41,45.43,45.15,45.16,101700.0,38.5797,38.5967,38.3588,38.3673,101700.0
2021-01-08 09:50:00,45.17,45.23,44.87,44.89,132444.0,38.3758,38.4268,38.1209,38.1379,132444.0
2021-01-08 09:55:00,44.87,44.99,44.78,44.85,80410.0,38.1209,38.2229,38.0445,38.1039,80410.0
2021-01-08 10:00:00,44.86,44.93,44.59,44.78,494633.0,38.1124,38.1719,37.8831,38.0445,494633.0
2021-01-08 10:05:00,44.8,44.88,44.57,44.84,108476.0,38.0615,38.1294,37.8661,38.0954,108476.0
2021-01-08 10:10:00,44.86,44.92,44.76,44.76,57778.0,38.1124,38.1634,38.0275,38.0275,57778.0
2021-01-08 10:15:00,44.73,44.8,44.6,44.69,79385.0,38.002,38.0615,37.8915,37.968,79385.0
2021-01-08 10:20:00,44.68,44.74,44.53,44.59,82097.0,37.9595,38.0105,37.8321,37.8831,82097.0
2021-01-08 10:25:00,44.58,44.62,44.3,44.35,63023.0,37.8746,37.9085,37.6367,37.6792,63023.0
2021-01-08 10:30:00,44.36,44.57,44.36,44.55,61123.0,37.6876,37.8661,37.6876,37.8491,61123.0
2021-01-08 10:35:00,44.55,44.66,44.53,44.64,67385.0,37.8491,37.9425,37.8321,37.9255,67385.0
2021-01-08 10:40:00,44.65,44.77,44.58,44.77,107170.0,37.934,38.036,37.8746,38.036,107170.0
2021-01-08 10:45:00,44.77,44.99,44.74,44.98,103041.0,38.036,38.2229,38.0105,38.2144,103041.0
2021-01-08 10:50:00,44.99,45.16,44.98,45.15,108991.0,38.2229,38.3673,38.2144,38.3588,108991.0
2021-01-08 10:55:00,45.16,45.2,45.09,45.17,88741.0,38.3673,38.4013,38.3078,38.3758,88741.0
2021-01-08 11:00:00,45.18,45.3,45.13,45.25,103097.0,38.3843,38.4863,38.3418,38.4438,103097.0
2021-01-08 11:05:00,45.25,45.25,44.99,45.03,120126.0,38.4438,38.4438,38.2229,38.2569,120126.0
2021-01-08 11:10:00,45.04,45.12,44.99,45.11,67499.0,38.2654,38.3333,38.2229,38.3248,67499.0
2021-01-08 11:15:00,45.11,45.13,44.89,44.9,88503.0,38.3248,38.3418,38.1379,38.1464,88503.0
2021-01-08 11:20:00,44.9,45.08,44.89,44.96,66910.0,38.1464,38.2993,38.1379,38.1974,66910.0
2021-01-08 11:25:00,44.95,44.95,44.77,44.77,48558.0,38.1889,38.1889,38.036,38.036,48558.0
2021-01-08 11:30:00,44.76,44.96,44.74,44.82,79443.0,38.0275,38.1974,38.0105,38.0785,79443.0
2021-01-08 11:35:00,44.82,44.98,44.81,44.95,48781.0,38.0785,38.2144,38.07,38.1889,48781.0
2021-01-08 11:40:00,44.95,45.17,44.94,45.13,70108.0,38.1889,38.3758,38.1804,38.3418,70108.0
2021-01-08 11:45:00,45.12,45.32,45.12,45.23,97967.0,38.3333,38.5032,38.3333,38.4268,97967.0
2021-01-08 11:50:00,45.23,45.25,45.13,45.25,45880.0,38.4268,38.4438,38.3418,38.4438,45880.0
2021-01-08 11:55:00,45.26,45.28,45.1,45.11,56475.0,38.4523,38.4693,38.3163,38.3248,56475.0
2021-01-08 12:00:00,45.11,45.14,44.91,45.02,113836.0,38.3248,38.3503,38.1549,38.2484,113836.0
2021-01-08 12:05:00,45.02,45.07,44.97,45.04,72249.0,38.2484,38.2909,38.2059,38.2654,72249.0
2021-01-08 12:10:00,45.03,45.14,45.02,45.11,59774.0,38.2569,38.3503,38.2484,38.3248,59774.0
2021-01-08 12:15:00,45.1,45.12,45.04,45.1,26055.0,38.3163,38.3333,38.2654,38.3163,26055.0
2021-01-08 12:20:00,45.1,45.14,45.07,45.13,32456.0,38.3163,38.3503,38.2909,38.3418,32456.0
2021-01-08 12:25:00,45.13,45.18,45.07,45.16,145804.0,38.3418,38.3843,38.2909,38.3673,145804.0
2021-01-08 12:30:00,45.15,45.16,45.03,45.08,27398.0,38.3588,38.3673,38.2569,38.2993,27398.0
2021-01-08 12:35:00,45.08,45.09,44.89,44.91,28571.0,38.2993,38.3078,38.1379,38.1549,28571.0
2021-01-08 12:40:00,44.91,44.92,44.83,44.87,21706.0,38.1549,38.1634,38.087,38.1209,21706.0
2021-01-08 12:45:00,44.87,44.91,44.78,44.82,48603.0,38.1209,38.1549,38.0445,38.0785,48603.0
2021-01-08 12:50:00,44.83,44.9,44.82,44.87,37283.0,38.087,38.1464,38.0785,38.1209,37283.0
2021-01-08 12:55:00,44.88,44.93,44.84,44.84,25268.0,38.1294,38.1719,38.0954,38.0954,25268.0
2021-01-08 13:00:00,44.85,44.9,44.77,44.78,28739.0,38.1039,38.1464,38.036,38.0445,28739.0
2021-01-08 13:05:00,44.78,44.84,44.78,44.82,25289.0,38.0445,38.0954,38.0445,38.0785,25289.0
2021-01-08 13:10:00,44.81,44.81,44.61,44.61,45660.0,38.07,38.07,37.9,37.9,45660.0
2021-01-08 13:15:00,44.61,44.61,44.44,44.44,33415.0,37.9,37.9,37.7556,37.7556,33415.0
2021-01-08 13:20:00,44.44,44.49,44.31,44.41,58135.0,37.7556,37.7981,37.6452,37.7301,58135.0
2021-01-08 13:25:00,44.42,44.53,44.41,44.52,42930.0,37.7386,37.8321,37.7301,37.8236,42930.0
2021-01-08 13:30:00,44.51,44.53,44.27,44.28,43558.0,37.8151,37.8321,37.6112,37.6197,43558.0
2021-01-08 13:35:00,44.27,44.36,44.19,44.35,59585.0,37.6112,37.6876,37.5432,37.6792,59585.0
2021-01-08 13:40:00,44.35,44.35,44.23,44.32,57069.0,37.6792,37.6792,37.5772,37.6537,57069.0
2021-01-08 13:45:00,44.31,44.38,44.21,44.31,41827.0,37.6452,37.7046,37.5602,37.6452,41827.0
2021-01-08 13:50:00,44.29,44.38,44.27,44.28,40690.0,37.6282,37.7046,37.6112,37.6197,40690.0
2021-01-08 13:55:00,44.27,44.38,44.18,44.27,68324.0,37.6112,37.7046,37.5347,37.6112,68324.0
2021-01-08 14:00:00,44.28,44.54,44.26,44.47,68726.0,37.6197,37.8406,37.6027,37.7811,68726.0
2021-01-08 14:05:00,44.47,44.54,44.41,44.5,51258.0,37.7811,37.8406,37.7301,37.8066,51258.0
2021-01-08 14:10:00,44.5,44.6,44.48,44.52,57175.0,37.8066,37.8915,37.7896,37.8236,57175.0
2021-01-08 14:15:00,44.51,44.65,44.5,44.59,46612.0,37.8151,37.934,37.8066,37.8831,46612.0
2021-01-08 14:20:00,44.61,44.65,44.56,44.63,77928.0,37.9,37.934,37.8576,37.917,77928.0
2021-01-08 14:25:00,44.63,44.87,44.63,44.84,98886.0,37.917,38.1209,37.917,38.0954,98886.0
2021-01-08 14:30:00,44.84,44.96,44.82,44.9,86837.0,38.0954,38.1974,38.0785,38.1464,86837.0
2021-01-08 14:35:00,44.89,45.0,44.88,45.0,74892.0,38.1379,38.2314,38.1294,38.2314,74892.0
2021-01-08 14:40:00,45.0,45.0,44.74,44.77,45175.0,38.2314,38.2314,38.0105,38.036,45175.0
2021-01-08 14:45:00,44.76,44.82,44.7,44.79,66479.0,38.0275,38.0785,37.9765,38.053,66479.0
2021-01-08 14:50:00,44.8,44.91,44.78,44.82,76794.0,38.0615,38.1549,38.0445,38.0785,76794.0
2021-01-08 14:55:00,44.82,44.87,44.78,44.81,100849.0,38.0785,38.1209,38.0445,38.07,100849.0
2021-01-08 15:00:00,44.82,45.01,44.81,44.98,62000.0,38.0785,38.2399,38.07,38.2144,62000.0
2021-01-08 15:05:00,44.98,45.03,44.93,45.02,55515.0,38.2144,38.2569,38.1719,38.2484,55515.0
2021-01-08 15:10:00,45.02,45.02,44.84,44.84,62783.0,38.2484,38.2484,38.0954,38.0954,62783.0
2021-01-08 15:15:00,44.85,44.93,44.82,44.92,86298.0,38.1039,38.1719,38.0785,38.1634,86298.0
2021-01-08 15:20:00,44.91,44.92,44.8,44.82,42635.0,38.1549,38.1634,38.0615,38.0785,42635.0
2021-01-08 15:25:00,44.83,44.85,44.72,44.83,67569.0,38.087,38.1039,37.9935,38.087,67569.0
2021-01-08 15:30:00,44.83,44.87,44.73,44.86,93237.0,38.087,38.1209,38.002,38.1124,93237.0
2021-01-08 15:35:00,44.87,44.87,44.78,44.83,109866.0,38.1209,38.1209,38.0445,38.087,109866.0
2021-01-08 15:40:00,44.83,44.87,44.74,44.79,106500.0,38.087,38.1209,38.0105,38.053,106500.0
2021-01-08 15:45:00,44.78,44.88,44.74,44.79,289339.0,38.0445,38.1294,38.0105,38.053,289339.0
2021-01-08 15:50:00,44.79,44.82,44.68,44.7,263849.0,38.053,38.0785,37.9595,37.9765,263849.0
2021-01-08 15:55:00,44.7,44.77,44.68,44.69,402263.0,37.9765,38.036,37.9595,37.968,402263.0
2021-01-11 09:30:00,44.1,44.56,43.31,44.56,289594.0,37.4668,37.8576,36.7956,37.8576,289594.0
2021-01-11 09:35:00,44.51,44.58,44.34,44.44,169834.0,37.8151,37.8746,37.6707,37.7556,169834.0
2021-01-11 09:40:00,44.43,44.55,44.28,44.5,95565.0,37.7471,37.8491,37.6197,37.8066,95565.0
2021-01-11 09:45:00,44.46,44.67,44.39,44.5,102541.0,37.7726,37.951,37.7131,37.8066,102541.0
2021-01-11 09:50:00,44.51,44.69,44.41,44.6,138382.0,37.8151,37.968,37.7301,37.8915,138382.0
2021-01-11 09:55:00,44.62,44.72,44.58,44.62,53609.0,37.9085,37.9935,37.8746,37.9085,53609.0
2021-01-11 10:00:00,44.61,44.72,44.6,44.66,68974.0,37.9,37.9935,37.8915,37.9425,68974.0
2021-01-11 10:05:00,44.65,44.69,44.6,44.65,87430.0,37.934,37.968,37.8915,37.934,87430.0
2021-01-11 10:10:00,44.65,44.84,44.63,44.66,50206.0,37.934,38.0954,37.917,37.9425,50206.0
2021-01-11 10:15:00,44.65,44.85,44.61,44.83,84365.0,37.934,38.1039,37.9,38.087,84365.0
2021-01-11 10:20:00,44.85,44.95,44.61,44.62,112818.0,38.1039,38.1889,37.9,37.9085,112818.0
2021-01-11 10:25:00,44.61,44.62,44.46,44.54,64172.0,37.9,37.9085,37.7726,37.8406,64172.0
2021-01-11 10:30:00,44.53,44.65,44.49,44.58,63211.0,37.8321,37.934,37.7981,37.8746,63211.0
2021-01-11 10:35:00,44.58,44.69,44.57,44.67,55360.0,37.8746,37.968,37.8661,37.951,55360.0
2021-01-11 10:40:00,44.69,44.86,44.67,44.82,82316.0,37.968,38.1124,37.951,38.0785,82316.0
2021-01-11 10:45:00,44.81,44.89,44.73,44.81,60060.0,38.07,38.1379,38.002,38.07,60060.0
2021-01-11 10:50:00,44.8,44.8,44.56,44.57,107959.0,38.0615,38.0615,37.8576,37.8661,107959.0
2021-01-11 10:55:00,44.57,44.72,44.5,44.71,48411.0,37.8661,37.9935,37.8066,37.985,48411.0
2021-01-11 11:00:00,44.71,44.73,44.56,44.61,30624.0,37.985,38.002,37.8576,37.9,30624.0
2021-01-11 11:05:00,44.62,44.69,44.58,44.69,37290.0,37.9085,37.968,37.8746,37.968,37290.0
2021-01-11 11:10:00,44.7,44.97,44.67,44.94,104251.0,37.9765,38.2059,37.951,38.1804,104251.0
2021-01-11 11:15:00,44.95,45.0,44.85,45.0,118222.0,38.1889,38.2314,38.1039,38.2314,118222.0
2021-01-11 11:20:00,44.99,45.07,44.91,45.02,96977.0,38.2229,38.2909,38.1549,38.2484,96977.0
2021-01-11 11:25:00,45.03,45.1,44.98,45.02,45588.0,38.2569,38.3163,38.2144,38.2484,45588.0
2021-01-11 11:30:00,45.01,45.11,45.0,45.0,135567.0,38.2399,38.3248,38.2314,38.2314,135567.0
2021-01-11 11:35:00,45.0,45.11,44.88,45.11,143583.0,38.2314,38.3248,38.1294,38.3248,143583.0
2021-01-11 11:40:00,45.1,45.19,45.06,45.16,50924.0,38.3163,38.3928,38.2824,38.3673,50924.0
2021-01-11 11:45:00,45.17,45.24,45.15,45.21,49132.0,38.3758,38.4353,38.3588,38.4098,49132.0
2021-01-11 11:50:00,45.21,45.31,45.16,45.25,56365.0,38.4098,38.4948,38.3673,38.4438,56365.0
2021-01-11 11:55:00,45.23,45.42,45.21,45.41,49810.0,38.4268,38.5882,38.4098,38.5797,49810.0
2021-01-11 12:00:00,45.42,45.46,45.37,45.46,64628.0,38.5882,38.6222,38.5457,38.6222,64628.0
2021-01-11 12:05:00,45.45,45.45,45.24,45.28,82557.0,38.6137,38.6137,38.4353,38.4693,82557.0
2021-01-11 12:10:00,45.28,45.38,45.24,45.25,62054.0,38.4693,38.5542,38.4353,38.4438,62054.0
2021-01-11 12:15:00,45.24,45.3,45.16,45.21,77463.0,38.4353,38.4863,38.3673,38.4098,77463.0
2021-01-11 12:20:00,45.21,45.3,45.18,45.28,62530.0,38.4098,38.4863,38.3843,38.4693,62530.0
2021-01-11 12:25:00,45.28,45.3,45.2,45.23,67570.0,38.4693,38.4863,38.4013,38.4268,67570.0
2021-01-11 12:30:00,45.24,45.29,45.23,45.24,88388.0,38.4353,38.4778,38.4268,38.4353,88388.0
2021-01-11 12:35:00,45.23,45.42,45.2,45.32,68598.0,38.4268,38.5882,38.4013,38.5032,68598.0
2021-01-11 12:40:00,45.33,45.37,45.27,45.33,82491.0,38.5117,38.5457,38.4608,38.5117,82491.0
2021-01-11 12:45:00,45.33,45.39,45.31,45.38,63043.0,38.5117,38.5627,38.4948,38.5542,63043.0
2021-01-11 12:50:00,45.39,45.52,45.37,45.48,131611.0,38.5627,38.6732,38.5457,38.6392,131611.0
2021-01-11 12:55:00,45.48,45.55,45.41,45.5,104842.0,38.6392,38.6987,38.5797,38.6562,104842.0
2021-01-11 13:00:00,45.51,45.7,45.5,45.68,145478.0,38.6647,38.8261,38.6562,38.8091,145478.0
2021-01-11 13:05:00,45.68,45.71,45.55,45.58,73903.0,38.8091,38.8346,38.6987,38.7241,73903.0
2021-01-11 13:10:00,45.58,45.6,45.52,45.54,52056.0,38.7241,38.7411,38.6732,38.6902,52056.0
2021-01-11 13:15:00,45.54,45.57,45.5,45.53,48334.0,38.6902,38.7156,38.6562,38.6817,48334.0
2021-01-11 13:20:00,45.53,45.63,45.48,45.52,76688.0,38.6817,38.7666,38.6392,38.6732,76688.0
2021-01-11 13:25:00,45.52,45.54,45.39,45.47,99380.0,38.6732,38.6902,38.5627,38.6307,99380.0
2021-01-11 13:30:00,45.47,45.54,45.46,45.53,54334.0,38.6307,38.6902,38.6222,38.6817,54334.0
2021-01-11 13:35:00,45.53,45.63,45.51,45.63,104918.0,38.6817,38.7666,38.6647,38.7666,104918.0
2021-01-11 13:40:00,45.64,45.64,45.35,45.44,135580.0,38.7751,38.7751,38.5287,38.6052,135580.0
2021-01-11 13:45:00,45.43,45.44,45.33,45.43,77125.0,38.5967,38.6052,38.5117,38.5967,77125.0
2021-01-11 13:50:00,45.43,45.54,45.43,45.51,66673.0,38.5967,38.6902,38.5967,38.6647,66673.0
2021-01-11 13:55:00,45.52,45.54,45.45,45.48,78299.0,38.6732,38.6902,38.6137,38.6392,78299.0
2021-01-11 14:00:00,45.48,45.56,45.44,45.47,94586.0,38.6392,38.7072,38.6052,38.6307,94586.0
2021-01-11 14:05:00,45.47,45.55,45.39,45.55,64827.0,38.6307,38.6987,38.5627,38.6987,64827.0
2021-01-11 14:10:00,45.55,45.56,45.48,45.48,50461.0,38.6987,38.7072,38.6392,38.6392,50461.0
2021-01-11 14:15:00,45.48,45.49,45.3,45.32,74484.0,38.6392,38.6477,38.4863,38.5032,74484.0
2021-01-11 14:20:00,45.33,45.35,45.21,45.3,62805.0,38.5117,38.5287,38.4098,38.4863,62805.0
2021-01-11 14:25:00,45.29,45.3,45.18,45.22,83377.0,38.4778,38.4863,38.3843,38.4183,83377.0
2021-01-11 14:30:00,45.22,45.24,45.13,45.17,54221.0,38.4183,38.4353,38.3418,38.3758,54221.0
2021-01-11 14:35:00,45.18,45.26,45.17,45.23,83277.0,38.3843,38.4523,38.3758,38.4268,83277.0
2021-01-11 14:40:00,45.23,45.26,45.18,45.2,80014.0,38.4268,38.4523,38.3843,38.4013,80014.0
2021-01-11 14:45:00,45.2,45.32,45.2,45.32,58903.0,38.4013,38.5032,38.4013,38.5032,58903.0
2021-01-11 14:50:00,45.32,45.38,45.25,45.29,78158.0,38.5032,38.5542,38.4438,38.4778,78158.0
2021-01-11 14:55:00,45.29,45.31,45.25,45.29,110280.0,38.4778,38.4948,38.4438,38.4778,110280.0
2021-01-11 15:00:00,45.3,45.4,45.27,45.31,111821.0,38.4863,38.5712,38.4608,38.4948,111821.0
2021-01-11 15:05:00,45.3,45.33,45.26,45.29,103958.0,38.4863,38.5117,38.4523,38.4778,103958.0
2021-01-11 15:10:00,45.29,45.29,45.17,45.22,93666.0,38.4778,38.4778,38.3758,38.4183,93666.0
2021-01-11 15:15:00,45.22,45.26,45.1,45.14,68135.0,38.4183,38.4523,38.3163,38.3503,68135.0
2021-01-11 15:20:00,45.14,45.3,45.14,45.3,98514.0,38.3503,38.4863,38.3503,38.4863,98514.0
2021-01-11 15:25:00,45.3,45.35,45.26,45.33,93380.0,38.4863,38.5287,38.4523,38.5117,93380.0
2021-01-11 15:30:00,45.33,45.39,45.28,45.31,107319.0,38.5117,38.5627,38.4693,38.4948,107319.0
2021-01-11 15:35:00,45.32,45.48,45.27,45.29,145521.0,38.5032,38.6392,38.4608,38.4778,145521.0
2021-01-11 15:40:00,45.28,45.33,45.2,45.23,125286.0,38.4693,38.5117,38.4013,38.4268,125286.0
2021-01-11 15:45:00,45.24,45.27,45.19,45.25,133175.0,38.4353,38.4608,38.3928,38.4438,133175.0
2021-01-11 15:50:00,45.25,45.3,45.2,45.24,243933.0,38.4438,38.4863,38.4013,38.4353,243933.0
2021-01-11 15:55:00,45.23,45.38,45.21,45.38,712057.0,38.4268,38.5542,38.4098,38.5542,712057.0
2021-01-12 09:30:00,46.02,46.2,45.83,46.12,371233.0,39.098,39.2509,38.9365,39.1829,371233.0
2021-01-12 09:35:00,46.11,46.13,45.84,45.93,237577.0,39.1744,39.1914,38.945,39.0215,237577.0
2021-01-12 09:40:00,45.92,46.27,45.72,46.04,191192.0,39.013,39.3104,38.8431,39.115,191192.0
2021-01-12 09:45:00,46.02,46.25,45.88,46.15,202559.0,39.098,39.2934,38.979,39.2084,202559.0
2021-01-12 09:50:00,46.15,46.36,45.88,46.32,158446.0,39.2084,39.3868,38.979,39.3528,158446.0
2021-01-12 09:55:00,46.31,46.6,46.31,46.54,121746.0,39.3443,39.5907,39.3443,39.5397,121746.0
2021-01-12 10:00:00,46.55,46.76,46.45,46.68,104741.0,39.5482,39.7267,39.4633,39.6587,104741.0
2021-01-12 10:05:00,46.65,46.78,46.56,46.75,91751.0,39.6332,39.7436,39.5567,39.7182,91751.0
2021-01-12 10:10:00,46.74,46.96,46.74,46.92,64397.0,39.7097,39.8966,39.7097,39.8626,64397.0
2021-01-12 10:15:00,46.92,47.0,46.86,46.9,136622.0,39.8626,39.9306,39.8116,39.8456,136622.0
2021-01-12 10:20:00,46.9,47.02,46.87,47.01,99818.0,39.8456,39.9475,39.8201,39.9391,99818.0
2021-01-12 10:25:00,47.02,47.07,46.83,46.86,99344.0,39.9475,39.99,39.7861,39.8116,99344.0
2021-01-12 10:30:00,46.87,47.02,46.85,47.01,90161.0,39.8201,39.9475,39.8031,39.9391,90161.0
2021-01-12 10:35:00,46.99,47.0,46.87,46.91,102295.0,39.9221,39.9306,39.8201,39.8541,102295.0
2021-01-12 10:40:00,46.91,46.93,46.62,46.82,105318.0,39.8541,39.8711,39.6077,39.7776,105318.0
2021-01-12 10:45:00,46.84,47.01,46.78,46.8,161058.0,39.7946,39.9391,39.7436,39.7606,161058.0
2021-01-12 10:50:00,46.82,47.02,46.79,46.95,173145.0,39.7776,39.9475,39.7521,39.8881,173145.0
2021-01-12 10:55:00,46.95,47.09,46.95,47.02,89855.0,39.8881,40.007,39.8881,39.9475,89855.0
2021-01-12 11:00:00,47.03,47.09,46.81,46.96,146983.0,39.956,40.007,39.7691,39.8966,146983.0
2021-01-12 11:05:00,46.97,47.02,46.81,46.96,93863.0,39.9051,39.9475,39.7691,39.8966,93863.0
2021-01-12 11:10:00,46.97,46.99,46.79,46.84,86909.0,39.9051,39.9221,39.7521,39.7946,86909.0
2021-01-12 11:15:00,46.83,46.88,46.67,46.84,66144.0,39.7861,39.8286,39.6502,39.7946,66144.0
2021-01-12 11:20:00,46.83,46.88,46.74,46.83,64532.0,39.7861,39.8286,39.7097,39.7861,64532.0
2021-01-12 11:25:00,46.83,46.92,46.78,46.84,83570.0,39.7861,39.8626,39.7436,39.7946,83570.0
2021-01-12 11:30:00,46.84,47.0,46.81,46.98,114059.0,39.7946,39.9306,39.7691,39.9136,114059.0
2021-01-12 11:35:00,46.98,47.09,46.98,47.07,97211.0,39.9136,40.007,39.9136,39.99,97211.0
2021-01-12 11:40:00,47.08,47.09,46.97,47.0,138054.0,39.9985,40.007,39.9051,39.9306,138054.0
2021-01-12 11:45:00,46.99,47.31,46.98,47.3,188715.0,39.9221,40.1939,39.9136,40.1854,188715.0
2021-01-12 11:50:00,47.29,47.33,47.07,47.16,144412.0,40.1769,40.2109,39.99,40.0665,144412.0
2021-01-12 11:55:00,47.16,47.29,47.15,47.27,51638.0,40.0665,40.1769,40.058,40.1599,51638.0
2021-01-12 12:00:00,47.27,47.3,47.14,47.15,65157.0,40.1599,40.1854,40.0495,40.058,65157.0
2021-01-12 12:05:00,47.15,47.16,46.92,47.02,120063.0,40.058,40.0665,39.8626,39.9475,120063.0
2021-01-12 12:10:00,47.01,47.02,46.83,46.9,97715.0,39.9391,39.9475,39.7861,39.8456,97715.0
2021-01-12 12:15:00,46.89,47.04,46.75,47.02,98333.0,39.8371,39.9645,39.7182,39.9475,98333.0
2021-01-12 12:20:00,47.01,47.04,46.86,46.9,69557.0,39.9391,39.9645,39.8116,39.8456,69557.0
2021-01-12 12:25:00,46.89,46.95,46.84,46.94,113913.0,39.8371,39.8881,39.7946,39.8796,113913.0
2021-01-12 12:30:00,46.93,46.93,46.81,46.86,71446.0,39.8711,39.8711,39.7691,39.8116,71446.0
2021-01-12 12:35:00,46.86,47.06,46.85,46.96,74870.0,39.8116,39.9815,39.8031,39.8966,74870.0
2021-01-12 12:40:00,46.96,46.98,46.81,46.91,57132.0,39.8966,39.9136,39.7691,39.8541,57132.0
2021-01-12 12:45:00,46.9,46.93,46.74,46.79,72069.0,39.8456,39.8711,39.7097,39.7521,72069.0
2021-01-12 12:50:00,46.78,46.96,46.75,46.94,54950.0,39.7436,39.8966,39.7182,39.8796,54950.0
2021-01-12 12:55:00,46.95,46.95,46.84,46.91,38310.0,39.8881,39.8881,39.7946,39.8541,38310.0
2021-01-12 13:00:00,46.91,46.94,46.75,46.78,107575.0,39.8541,39.8796,39.7182,39.7436,107575.0
2021-01-12 13:05:00,46.77,46.85,46.69,46.82,51423.0,39.7351,39.8031,39.6672,39.7776,51423.0
2021-01-12 13:10:00,46.81,46.85,46.73,46.79,40873.0,39.7691,39.8031,39.7012,39.7521,40873.0
2021-01-12 13:15:00,46.81,46.82,46.7,46.81,78796.0,39.7691,39.7776,39.6757,39.7691,78796.0
2021-01-12 13:20:00,46.82,47.0,46.82,46.89,181569.0,39.7776,39.9306,39.7776,39.8371,181569.0
2021-01-12 13:25:00,46.89,46.95,46.83,46.93,138670.0,39.8371,39.8881,39.7861,39.8711,138670.0
2021-01-12 13:30:00,46.93,47.13,46.92,47.05,111157.0,39.8711,40.041,39.8626,39.973,111157.0
2021-01-12 13:35:00,47.05,47.1,47.0,47.02,464829.0,39.973,40.0155,39.9306,39.9475,464829.0
2021-01-12 13:40:00,47.02,47.19,47.02,47.17,59957.0,39.9475,40.092,39.9475,40.075,59957.0
2021-01-12 13:45:00,47.18,47.3,47.12,47.25,124183.0,40.0835,40.1854,40.0325,40.143,124183.0
2021-01-12 13:50:00,47.26,47.28,47.09,47.28,89729.0,40.1514,40.1684,40.007,40.1684,89729.0
2021-01-12 13:55:00,47.28,47.31,47.18,47.18,81212.0,40.1684,40.1939,40.0835,40.0835,81212.0
2021-01-12 14:00:00,47.18,47.31,47.16,47.2,73067.0,40.0835,40.1939,40.0665,40.1005,73067.0
2021-01-12 14:05:00,47.21,47.21,47.09,47.16,79470.0,40.109,40.109,40.007,40.0665,79470.0
2021-01-12 14:10:00,47.16,47.27,47.1,47.21,68784.0,40.0665,40.1599,40.0155,40.109,68784.0
2021-01-12 14:15:00,47.22,47.31,47.22,47.26,62785.0,40.1175,40.1939,40.1175,40.1514,62785.0
2021-01-12 14:20:00,47.26,47.35,47.23,47.34,89413.0,40.1514,40.2279,40.126,40.2194,89413.0
2021-01-12 14:25:00,47.34,47.46,47.34,47.46,117010.0,40.2194,40.3214,40.2194,40.3214,117010.0
2021-01-12 14:30:00,47.46,47.54,47.41,47.46,176906.0,40.3214,40.3893,40.2789,40.3214,176906.0
2021-01-12 14:35:00,47.46,47.46,47.29,47.36,100915.0,40.3214,40.3214,40.1769,40.2364,100915.0
2021-01-12 14:40:00,47.36,47.4,47.22,47.23,116335.0,40.2364,40.2704,40.1175,40.126,116335.0
2021-01-12 14:45:00,47.23,47.33,47.19,47.26,84943.0,40.126,40.2109,40.092,40.1514,84943.0
2021-01-12 14:50:00,47.26,47.26,47.16,47.23,56210.0,40.1514,40.1514,40.0665,40.126,56210.0
2021-01-12 14:55:00,47.23,47.27,47.18,47.2,55825.0,40.126,40.1599,40.0835,40.1005,55825.0
2021-01-12 15:00:00,47.2,47.23,47.11,47.19,77895.0,40.1005,40.126,40.024,40.092,77895.0
2021-01-12 15:05:00,47.18,47.2,47.14,47.2,70802.0,40.0835,40.1005,40.0495,40.1005,70802.0
2021-01-12 15:10:00,47.19,47.22,47.11,47.15,89806.0,40.092,40.1175,40.024,40.058,89806.0
2021-01-12 15:15:00,47.15,47.18,47.11,47.16,98040.0,40.058,40.0835,40.024,40.0665,98040.0
2021-01-12 15:20:00,47.17,47.34,47.16,47.31,125713.0,40.075,40.2194,40.0665,40.1939,125713.0
2021-01-12 15:25:00,47.3,47.35,47.26,47.3,77900.0,40.1854,40.2279,40.1514,40.1854,77900.0
2021-01-12 15:30:00,47.3,47.54,47.29,47.53,150105.0,40.1854,40.3893,40.1769,40.3808,150105.0
2021-01-12 15:35:00,47.51,47.58,47.45,47.56,140108.0,40.3638,40.4233,40.3129,40.4063,140108.0
2021-01-12 15:40:00,47.56,47.65,47.54,47.6,173342.0,40.4063,40.4828,40.3893,40.4403,173342.0
2021-01-12 15:45:00,47.61,47.67,47.56,47.61,187230.0,40.4488,40.4998,40.4063,40.4488,187230.0
2021-01-12 15:50:00,47.61,47.64,47.45,47.57,274110.0,40.4488,40.4743,40.3129,40.4148,274110.0
2021-01-12 15:55:00,47.57,47.57,47.39,47.42,697857.0,40.4148,40.4148,40.2619,40.2874,697857.0
2021-01-13 09:30:00,47.35,47.47,47.01,47.13,249920.0,40.2279,40.3299,39.9391,40.041,249920.0
2021-01-13 09:35:00,47.13,47.32,46.87,47.04,208867.0,40.041,40.2024,39.8201,39.9645,208867.0
2021-01-13 09:40:00,47.07,47.16,46.72,46.81,155863.0,39.99,40.0665,39.6927,39.7691,155863.0
2021-01-13 09:45:00,46.81,47.08,46.75,46.84,155995.0,39.7691,39.9985,39.7182,39.7946,155995.0
2021-01-13 09:50:00,46.82,46.94,46.66,46.79,184257.0,39.7776,39.8796,39.6417,39.7521,184257.0
2021-01-13 09:55:00,46.8,46.9,46.74,46.81,114054.0,39.7606,39.8456,39.7097,39.7691,114054.0
2021-01-13 10:00:00,46.83,46.84,46.67,46.7,106200.0,39.7861,39.7946,39.6502,39.6757,106200.0
2021-01-13 10:05:00,46.68,46.95,46.6,46.92,150959.0,39.6587,39.8881,39.5907,39.8626,150959.0
2021-01-13 10:10:00,46.91,47.09,46.89,47.09,169632.0,39.8541,40.007,39.8371,40.007,169632.0
2021-01-13 10:15:00,47.07,47.24,46.99,47.21,168110.0,39.99,40.1345,39.9221,40.109,168110.0
2021-01-13 10:20:00,47.21,47.4,47.19,47.29,83624.0,40.109,40.2704,40.092,40.1769,83624.0
2021-01-13 10:25:00,47.29,47.32,47.11,47.16,52655.0,40.1769,40.2024,40.024,40.0665,52655.0
2021-01-13 10:30:00,47.15,47.15,46.85,46.86,140375.0,40.058,40.058,39.8031,39.8116,140375.0
2021-01-13 10:35:00,46.85,47.07,46.85,47.05,99941.0,39.8031,39.99,39.8031,39.973,99941.0
2021-01-13 10:40:00,47.06,47.16,46.82,47.09,80645.0,39.9815,40.0665,39.7776,40.007,80645.0
2021-01-13 10:45:00,47.09,47.09,46.67,46.72,46167.0,40.007,40.007,39.6502,39.6927,46167.0
2021-01-13 10:50:00,46.72,46.99,46.72,46.98,100441.0,39.6927,39.9221,39.6927,39.9136,100441.0
2021-01-13 10:55:00,46.98,46.98,46.87,46.91,65411.0,39.9136,39.9136,39.8201,39.8541,65411.0
2021-01-13 11:00:00,46.91,46.91,46.79,46.86,128835.0,39.8541,39.8541,39.7521,39.8116,128835.0
2021-01-13 11:05:00,46.86,47.02,46.82,46.94,119442.0,39.8116,39.9475,39.7776,39.8796,119442.0
2021-01-13 11:10:00,46.95,47.09,46.93,47.01,73359.0,39.8881,40.007,39.8711,39.9391,73359.0
2021-01-13 11:15:00,47.01,47.03,46.84,46.94,96894.0,39.9391,39.956,39.7946,39.8796,96894.0
2021-01-13 11:20:00,46.94,47.04,46.89,46.94,45294.0,39.8796,39.9645,39.8371,39.8796,45294.0
2021-01-13 11:25:00,46.94,47.07,46.89,47.04,81873.0,39.8796,39.99,39.8371,39.9645,81873.0
2021-01-13 11:30:00,47.04,47.07,46.95,46.98,54047.0,39.9645,39.99,39.8881,39.9136,54047.0
2021-01-13 11:35:00,46.97,47.03,46.81,46.84,125420.0,39.9051,39.956,39.7691,39.7946,125420.0
2021-01-13 11:40:00,46.84,46.9,46.76,46.85,99046.0,39.7946,39.8456,39.7267,39.8031,99046.0
2021-01-13 11:45:00,46.86,46.96,46.8,46.8,149685.0,39.8116,39.8966,39.7606,39.7606,149685.0
2021-01-13 11:50:00,46.81,46.87,46.73,46.78,68695.0,39.7691,39.8201,39.7012,39.7436,68695.0
2021-01-13 11:55:00,46.78,46.88,46.73,46.75,161747.0,39.7436,39.8286,39.7012,39.7182,161747.0
2021-01-13 12:00:00,46.75,46.81,46.71,46.8,127405.0,39.7182,39.7691,39.6842,39.7606,127405.0
2021-01-13 12:05:00,46.79,46.86,46.75,46.78,88450.0,39.7521,39.8116,39.7182,39.7436,88450.0
2021-01-13 12:10:00,46.79,46.84,46.7,46.71,42423.0,39.7521,39.7946,39.6757,39.6842,42423.0
2021-01-13 12:15:00,46.7,46.77,46.67,46.72,40828.0,39.6757,39.7351,39.6502,39.6927,40828.0
2021-01-13 12:20:00,46.73,46.88,46.71,46.88,66272.0,39.7012,39.8286,39.6842,39.8286,66272.0
2021-01-13 12:25:00,46.88,47.01,46.88,46.97,91907.0,39.8286,39.9391,39.8286,39.9051,91907.0
2021-01-13 12:30:00,46.96,46.96,46.83,46.91,105415.0,39.8966,39.8966,39.7861,39.8541,105415.0
2021-01-13 12:35:00,46.92,46.96,46.84,46.87,68359.0,39.8626,39.8966,39.7946,39.8201,68359.0
2021-01-13 12:40:00,46.87,46.92,46.83,46.92,102161.0,39.8201,39.8626,39.7861,39.8626,102161.0
2021-01-13 12:45:00,46.92,47.03,46.9,47.0,79030.0,39.8626,39.956,39.8456,39.9306,79030.0
2021-01-13 12:50:00,46.99,47.18,46.98,47.15,123054.0,39.9221,40.0835,39.9136,40.058,123054.0
2021-01-13 12:55:00,47.15,47.21,47.09,47.1,50225.0,40.058,40.109,40.007,40.0155,50225.0
2021-01-13 13:00:00,47.09,47.2,47.02,47.2,65308.0,40.007,40.1005,39.9475,40.1005,65308.0
2021-01-13 13:05:00,47.2,47.29,47.18,47.21,89906.0,40.1005,40.1769,40.0835,40.109,89906.0
2021-01-13 13:10:00,47.21,47.21,47.09,47.15,188769.0,40.109,40.109,40.007,40.058,188769.0
2021-01-13 13:15:00,47.17,47.21,47.08,47.18,104025.0,40.075,40.109,39.9985,40.0835,104025.0
2021-01-13 13:20:00,47.18,47.24,47.15,47.15,49244.0,40.0835,40.1345,40.058,40.058,49244.0
2021-01-13 13:25:00,47.15,47.18,47.13,47.16,61797.0,40.058,40.0835,40.041,40.0665,61797.0
2021-01-13 13:30:00,47.17,47.2,47.13,47.16,72814.0,40.075,40.1005,40.041,40.0665,72814.0
2021-01-13 13:35:00,47.16,47.27,47.14,47.22,112619.0,40.0665,40.1599,40.0495,40.1175,112619.0
2021-01-13 13:40:00,47.22,47.28,47.2,47.26,97474.0,40.1175,40.1684,40.1005,40.1514,97474.0
2021-01-13 13:45:00,47.25,47.26,47.14,47.15,39617.0,40.143,40.1514,40.0495,40.058,39617.0
2021-01-13 13:50:00,47.16,47.27,47.16,47.16,33360.0,40.0665,40.1599,40.0665,40.0665,33360.0
2021-01-13 13:55:00,47.17,47.26,47.13,47.26,37702.0,40.075,40.1514,40.041,40.1514,37702.0
2021-01-13 14:00:00,47.25,47.35,47.15,47.23,97102.0,40.143,40.2279,40.058,40.126,97102.0
2021-01-13 14:05:00,47.23,47.32,47.17,47.27,75302.0,40.126,40.2024,40.075,40.1599,75302.0
2021-01-13 14:10:00,47.28,47.32,47.23,47.3,51826.0,40.1684,40.2024,40.126,40.1854,51826.0
2021-01-13 14:15:00,47.31,47.32,47.27,47.31,26163.0,40.1939,40.2024,40.1599,40.1939,26163.0
2021-01-13 14:20:00,47.3,47.32,47.22,47.27,58975.0,40.1854,40.2024,40.1175,40.1599,58975.0
2021-01-13 14:25:00,47.26,47.28,47.11,47.12,37563.0,40.1514,40.1684,40.024,40.0325,37563.0
2021-01-13 14:30:00,47.11,47.14,47.03,47.09,42883.0,40.024,40.0495,39.956,40.007,42883.0
2021-01-13 14:35:00,47.09,47.13,47.06,47.09,49082.0,40.007,40.041,39.9815,40.007,49082.0
2021-01-13 14:40:00,47.09,47.13,47.02,47.02,48498.0,40.007,40.041,39.9475,39.9475,48498.0
2021-01-13 14:45:00,47.02,47.14,47.0,47.13,56220.0,39.9475,40.0495,39.9306,40.041,56220.0
2021-01-13 14:50:00,47.12,47.14,47.08,47.13,60258.0,40.0325,40.0495,39.9985,40.041,60258.0
2021-01-13 14:55:00,47.12,47.13,47.05,47.11,44310.0,40.0325,40.041,39.973,40.024,44310.0
2021-01-13 15:00:00,47.11,47.11,46.97,47.0,37687.0,40.024,40.024,39.9051,39.9306,37687.0
2021-01-13 15:05:00,46.99,47.05,46.9,46.93,45674.0,39.9221,39.973,39.8456,39.8711,45674.0
2021-01-13 15:10:00,46.92,46.99,46.9,46.98,73129.0,39.8626,39.9221,39.8456,39.9136,73129.0
2021-01-13 15:15:00,46.97,47.04,46.93,46.97,70628.0,39.9051,39.9645,39.8711,39.9051,70628.0
2021-01-13 15:20:00,46.97,46.99,46.92,46.98,88305.0,39.9051,39.9221,39.8626,39.9136,88305.0
2021-01-13 15:25:00,46.98,46.98,46.83,46.85,134610.0,39.9136,39.9136,39.7861,39.8031,134610.0
2021-01-13 15:30:00,46.85,46.94,46.82,46.94,170003.0,39.8031,39.8796,39.7776,39.8796,170003.0
2021-01-13 15:35:00,46.94,46.94,46.75,46.79,100098.0,39.8796,39.8796,39.7182,39.7521,100098.0
2021-01-13 15:40:00,46.79,46.8,46.72,46.75,109521.0,39.7521,39.7606,39.6927,39.7182,109521.0
2021-01-13 15:45:00,46.75,46.82,46.75,46.81,103211.0,39.7182,39.7776,39.7182,39.7691,103211.0
2021-01-13 15:50:00,46.81,46.92,46.75,46.91,358362.0,39.7691,39.8626,39.7182,39.8541,358362.0
2021-01-13 15:55:00,46.91,47.11,46.83,47.1,1066602.0,39.8541,40.024,39.7861,40.0155,1066602.0
2021-01-14 09:30:00,47.42,47.59,47.17,47.37,255046.0,40.2874,40.4318,40.075,40.2449,255046.0
2021-01-14 09:35:00,47.36,47.71,47.27,47.61,102603.0,40.2364,40.5338,40.1599,40.4488,102603.0
2021-01-14 09:40:00,47.6,47.64,47.19,47.23,70636.0,40.4403,40.4743,40.092,40.126,70636.0
2021-01-14 09:45:00,47.23,47.35,47.12,47.3,119880.0,40.126,40.2279,40.0325,40.1854,119880.0
2021-01-14 09:50:00,47.29,47.36,47.17,47.23,72801.0,40.1769,40.2364,40.075,40.126,72801.0
2021-01-14 09:55:00,47.24,47.57,47.23,47.52,102144.0,40.1345,40.4148,40.126,40.3723,102144.0
2021-01-14 10:00:00,47.53,47.55,47.37,47.46,65848.0,40.3808,40.3978,40.2449,40.3214,65848.0
2021-01-14 10:05:00,47.45,47.53,47.37,47.43,58263.0,40.3129,40.3808,40.2449,40.2959,58263.0
2021-01-14 10:10:00,47.43,47.62,47.35,47.52,108425.0,40.2959,40.4573,40.2279,40.3723,108425.0
2021-01-14 10:15:00,47.52,47.62,47.49,47.61,73507.0,40.3723,40.4573,40.3469,40.4488,73507.0
2021-01-14 10:20:00,47.61,47.63,47.36,47.4,117295.0,40.4488,40.4658,40.2364,40.2704,117295.0
2021-01-14 10:25:00,47.39,47.5,47.3,47.3,94172.0,40.2619,40.3553,40.1854,40.1854,94172.0
2021-01-14 10:30:00,47.28,47.52,47.26,47.41,83490.0,40.1684,40.3723,40.1514,40.2789,83490.0
2021-01-14 10:35:00,47.42,47.43,46.9,46.9,153025.0,40.2874,40.2959,39.8456,39.8456,153025.0
2021-01-14 10:40:00,46.9,47.16,46.9,47.08,171912.0,39.8456,40.0665,39.8456,39.9985,171912.0
2021-01-14 10:45:00,47.06,47.07,46.79,46.83,149195.0,39.9815,39.99,39.7521,39.7861,149195.0
2021-01-14 10:50:00,46.83,46.97,46.77,46.97,107091.0,39.7861,39.9051,39.7351,39.9051,107091.0
2021-01-14 10:55:00,46.96,47.11,46.82,47.05,111924.0,39.8966,40.024,39.7776,39.973,111924.0
2021-01-14 11:00:00,47.06,47.18,47.05,47.09,105221.0,39.9815,40.0835,39.973,40.007,105221.0
2021-01-14 11:05:00,47.1,47.21,47.06,47.19,99413.0,40.0155,40.109,39.9815,40.092,99413.0
2021-01-14 11:10:00,47.19,47.31,47.16,47.27,84050.0,40.092,40.1939,40.0665,40.1599,84050.0
2021-01-14 11:15:00,47.27,47.56,47.27,47.53,156670.0,40.1599,40.4063,40.1599,40.3808,156670.0
2021-01-14 11:20:00,47.54,47.64,47.49,47.57,221307.0,40.3893,40.4743,40.3469,40.4148,221307.0
2021-01-14 11:25:00,47.57,47.74,47.5,47.72,83074.0,40.4148,40.5592,40.3553,40.5423,83074.0
2021-01-14 11:30:00,47.73,47.84,47.69,47.81,60643.0,40.5508,40.6442,40.5168,40.6187,60643.0
2021-01-14 11:35:00,47.82,47.92,47.62,47.63,91263.0,40.6272,40.7122,40.4573,40.4658,91263.0
2021-01-14 11:40:00,47.64,47.71,47.58,47.67,69563.0,40.4743,40.5338,40.4233,40.4998,69563.0
2021-01-14 11:45:00,47.66,47.66,47.47,47.51,57179.0,40.4913,40.4913,40.3299,40.3638,57179.0
2021-01-14 11:50:00,47.5,47.52,47.4,47.41,79147.0,40.3553,40.3723,40.2704,40.2789,79147.0
2021-01-14 11:55:00,47.41,47.58,47.4,47.56,44039.0,40.2789,40.4233,40.2704,40.4063,44039.0
2021-01-14 12:00:00,47.56,47.6,47.47,47.55,36060.0,40.4063,40.4403,40.3299,40.3978,36060.0
2021-01-14 12:05:00,47.55,47.58,47.45,47.52,60650.0,40.3978,40.4233,40.3129,40.3723,60650.0
2021-01-14 12:10:00,47.51,47.57,47.49,47.52,60944.0,40.3638,40.4148,40.3469,40.3723,60944.0
2021-01-14 12:15:00,47.53,47.63,47.53,47.56,78044.0,40.3808,40.4658,40.3808,40.4063,78044.0
2021-01-14 12:20:00,47.57,47.66,47.53,47.63,50140.0,40.4148,40.4913,40.3808,40.4658,50140.0
2021-01-14 12:25:00,47.63,47.67,47.58,47.66,52352.0,40.4658,40.4998,40.4233,40.4913,52352.0
2021-01-14 12:30:00,47.67,47.67,47.57,47.61,50554.0,40.4998,40.4998,40.4148,40.4488,50554.0
2021-01-14 12:35:00,47.61,47.85,47.55,47.85,71519.0,40.4488,40.6527,40.3978,40.6527,71519.0
2021-01-14 12:40:00,47.85,47.86,47.69,47.7,93061.0,40.6527,40.6612,40.5168,40.5253,93061.0
2021-01-14 12:45:00,47.7,47.73,47.55,47.61,75548.0,40.5253,40.5508,40.3978,40.4488,75548.0
2021-01-14 12:50:00,47.6,47.76,47.6,47.75,64687.0,40.4403,40.5762,40.4403,40.5677,64687.0
2021-01-14 12:55:00,47.76,47.83,47.72,47.83,62527.0,40.5762,40.6357,40.5423,40.6357,62527.0
2021-01-14 13:00:00,47.82,47.91,47.77,47.87,55319.0,40.6272,40.7037,40.5847,40.6697,55319.0
2021-01-14 13:05:00,47.87,47.93,47.83,47.91,47646.0,40.6697,40.7207,40.6357,40.7037,47646.0
2021-01-14 13:10:00,47.91,47.94,47.85,47.87,59581.0,40.7037,40.7292,40.6527,40.6697,59581.0
2021-01-14 13:15:00,47.86,47.9,47.83,47.84,89788.0,40.6612,40.6952,40.6357,40.6442,89788.0
2021-01-14 13:20:00,47.84,47.91,47.78,47.9,66438.0,40.6442,40.7037,40.5932,40.6952,66438.0
2021-01-14 13:25:00,47.89,47.89,47.8,47.86,40573.0,40.6867,40.6867,40.6102,40.6612,40573.0
2021-01-14 13:30:00,47.86,48.0,47.82,47.99,53770.0,40.6612,40.7801,40.6272,40.7716,53770.0
2021-01-14 13:35:00,47.99,48.1,47.98,48.06,105111.0,40.7716,40.8651,40.7631,40.8311,105111.0
2021-01-14 13:40:00,48.07,48.1,48.0,48.04,44929.0,40.8396,40.8651,40.7801,40.8141,44929.0
2021-01-14 13:45:00,48.04,48.08,48.02,48.04,53098.0,40.8141,40.8481,40.7971,40.8141,53098.0
2021-01-14 13:50:00,48.03,48.04,47.95,48.02,64553.0,40.8056,40.8141,40.7377,40.7971,64553.0
2021-01-14 13:55:00,48.01,48.05,47.95,47.97,51239.0,40.7886,40.8226,40.7377,40.7547,51239.0
2021-01-14 14:00:00,47.96,48.07,47.96,48.05,50658.0,40.7462,40.8396,40.7462,40.8226,50658.0
2021-01-14 14:05:00,48.06,48.12,48.03,48.05,233752.0,40.8311,40.8821,40.8056,40.8226,233752.0
2021-01-14 14:10:00,48.05,48.28,48.04,48.2,481257.0,40.8226,41.018,40.8141,40.9501,481257.0
2021-01-14 14:15:00,48.21,48.29,47.99,48.0,68069.0,40.9586,41.0265,40.7716,40.7801,68069.0
2021-01-14 14:20:00,47.99,48.03,47.85,48.02,57890.0,40.7716,40.8056,40.6527,40.7971,57890.0
2021-01-14 14:25:00,48.02,48.03,47.9,48.0,42009.0,40.7971,40.8056,40.6952,40.7801,42009.0
2021-01-14 14:30:00,48.0,48.12,47.94,48.1,59455.0,40.7801,40.8821,40.7292,40.8651,59455.0
2021-01-14 14:35:00,48.1,48.14,48.05,48.09,88080.0,40.8651,40.8991,40.8226,40.8566,88080.0
2021-01-14 14:40:00,48.1,48.13,47.88,47.93,101866.0,40.8651,40.8906,40.6782,40.7207,101866.0
2021-01-14 14:45:00,47.92,47.95,47.76,47.78,55880.0,40.7122,40.7377,40.5762,40.5932,55880.0
2021-01-14 14:50:00,47.78,47.82,47.76,47.8,97376.0,40.5932,40.6272,40.5762,40.6102,97376.0
2021-01-14 14:55:00,47.8,47.93,47.76,47.87,100069.0,40.6102,40.7207,40.5762,40.6697,100069.0
2021-01-14 15:00:00,47.87,47.99,47.83,47.91,49463.0,40.6697,40.7716,40.6357,40.7037,49463.0
2021-01-14 15:05:00,47.91,47.93,47.76,47.76,100635.0,40.7037,40.7207,40.5762,40.5762,100635.0
2021-01-14 15:10:00,47.77,47.78,47.63,47.69,77257.0,40.5847,40.5932,40.4658,40.5168,77257.0
2021-01-14 15:15:00,47.69,47.71,47.49,47.51,111995.0,40.5168,40.5338,40.3469,40.3638,111995.0
2021-01-14 15:20:00,47.51,47.69,47.51,47.63,104969.0,40.3638,40.5168,40.3638,40.4658,104969.0
2021-01-14 15:25:00,47.63,47.8,47.52,47.74,193197.0,40.4658,40.6102,40.3723,40.5592,193197.0
2021-01-14 15:30:00,47.75,47.93,47.73,47.78,177330.0,40.5677,40.7207,40.5508,40.5932,177330.0
2021-01-14 15:35:00,47.78,47.8,47.64,47.7,119880.0,40.5932,40.6102,40.4743,40.5253,119880.0
2021-01-14 15:40:00,47.69,47.81,47.61,47.8,220830.0,40.5168,40.6187,40.4488,40.6102,220830.0
2021-01-14 15:45:00,47.8,47.94,47.79,47.82,228860.0,40.6102,40.7292,40.6017,40.6272,228860.0
2021-01-14 15:50:00,47.85,47.87,47.72,47.76,367292.0,40.6527,40.6697,40.5423,40.5762,367292.0
2021-01-14 15:55:00,47.77,47.97,47.73,47.86,1192540.0,40.5847,40.7547,40.5508,40.6612,1192540.0
2021-01-15 09:30:00,47.39,47.39,46.82,46.97,649328.0,40.2619,40.2619,39.7776,39.9051,649328.0
2021-01-15 09:35:00,46.97,47.08,46.52,46.6,321557.0,39.9051,39.9985,39.5228,39.5907,321557.0
2021-01-15 09:40:00,46.54,46.64,46.39,46.57,402118.0,39.5397,39.6247,39.4123,39.5652,402118.0
2021-01-15 09:45:00,46.59,46.69,46.21,46.37,910933.0,39.5822,39.6672,39.2594,39.3953,910933.0
2021-01-15 09:50:00,46.35,46.41,46.15,46.3,572051.0,39.3783,39.4293,39.2084,39.3358,572051.0
2021-01-15 09:55:00,46.28,46.46,46.1,46.16,300496.0,39.3189,39.4718,39.1659,39.2169,300496.0
2021-01-15 10:00:00,46.17,46.2,45.7,45.72,340763.0,39.2254,39.2509,38.8261,38.8431,340763.0
2021-01-15 10:05:00,45.7,45.77,45.19,45.2,194955.0,38.8261,38.8856,38.3928,38.4013,194955.0
2021-01-15 10:10:00,45.2,45.71,45.17,45.61,165485.0,38.4013,38.8346,38.3758,38.7496,165485.0
2021-01-15 10:15:00,45.6,45.74,45.5,45.7,295987.0,38.7411,38.8601,38.6562,38.8261,295987.0
2021-01-15 10:20:00,45.7,45.78,45.51,45.55,450094.0,38.8261,38.8941,38.6647,38.6987,450094.0
2021-01-15 10:25:00,45.56,46.18,45.55,46.11,292913.0,38.7072,39.2339,38.6987,39.1744,292913.0
2021-01-15 10:30:00,46.11,46.59,46.08,46.33,306506.0,39.1744,39.5822,39.1489,39.3613,306506.0
2021-01-15 10:35:00,46.31,46.42,46.11,46.22,77499.0,39.3443,39.4378,39.1744,39.2679,77499.0
2021-01-15 10:40:00,46.23,46.53,46.18,46.53,111965.0,39.2764,39.5312,39.2339,39.5312,111965.0
2021-01-15 10:45:00,46.52,46.59,46.25,46.28,165325.0,39.5228,39.5822,39.2934,39.3189,165325.0
2021-01-15 10:50:00,46.28,46.45,46.26,46.31,76038.0,39.3189,39.4633,39.3019,39.3443,76038.0
2021-01-15 10:55:00,46.26,46.31,46.14,46.16,93182.0,39.3019,39.3443,39.1999,39.2169,93182.0
2021-01-15 11:00:00,46.16,46.16,46.01,46.04,65599.0,39.2169,39.2169,39.0895,39.115,65599.0
2021-01-15 11:05:00,46.04,46.19,46.01,46.1,48768.0,39.115,39.2424,39.0895,39.1659,48768.0
2021-01-15 11:10:00,46.11,46.16,45.96,46.15,77887.0,39.1744,39.2169,39.047,39.2084,77887.0
2021-01-15 11:15:00,46.15,46.21,45.92,46.18,73375.0,39.2084,39.2594,39.013,39.2339,73375.0
2021-01-15 11:20:00,46.19,46.22,46.02,46.02,68631.0,39.2424,39.2679,39.098,39.098,68631.0
2021-01-15 11:25:00,46.02,46.23,46.0,46.17,83049.0,39.098,39.2764,39.081,39.2254,83049.0
2021-01-15 11:30:00,46.16,46.37,46.16,46.31,75920.0,39.2169,39.3953,39.2169,39.3443,75920.0
2021-01-15 11:35:00,46.31,46.72,46.29,46.71,172797.0,39.3443,39.6927,39.3273,39.6842,172797.0
2021-01-15 11:40:00,46.71,46.72,46.51,46.56,58378.0,39.6842,39.6927,39.5143,39.5567,58378.0
2021-01-15 11:45:00,46.57,46.61,46.42,46.43,54214.0,39.5652,39.5992,39.4378,39.4463,54214.0
2021-01-15 11:50:00,46.42,46.42,46.33,46.38,40342.0,39.4378,39.4378,39.3613,39.4038,40342.0
2021-01-15 11:55:00,46.37,46.38,46.2,46.21,48746.0,39.3953,39.4038,39.2509,39.2594,48746.0
2021-01-15 12:00:00,46.2,46.2,46.12,46.15,67050.0,39.2509,39.2509,39.1829,39.2084,67050.0
2021-01-15 12:05:00,46.15,46.17,46.01,46.02,156649.0,39.2084,39.2254,39.0895,39.098,156649.0
2021-01-15 12:10:00,46.01,46.03,45.91,45.91,68540.0,39.0895,39.1065,39.0045,39.0045,68540.0
2021-01-15 12:15:00,45.91,46.19,45.91,46.13,166953.0,39.0045,39.2424,39.0045,39.1914,166953.0
2021-01-15 12:20:00,46.13,46.14,46.02,46.08,62461.0,39.1914,39.1999,39.098,39.1489,62461.0
2021-01-15 12:25:00,46.08,46.08,46.0,46.01,61107.0,39.1489,39.1489,39.081,39.0895,61107.0
2021-01-15 12:30:00,46.01,46.04,45.92,45.96,114735.0,39.0895,39.115,39.013,39.047,114735.0
2021-01-15 12:35:00,45.96,46.02,45.92,46.0,85676.0,39.047,39.098,39.013,39.081,85676.0
2021-01-15 12:40:00,46.0,46.09,45.98,46.02,86623.0,39.081,39.1574,39.064,39.098,86623.0
2021-01-15 12:45:00,46.01,46.11,45.96,46.04,91209.0,39.0895,39.1744,39.047,39.115,91209.0
2021-01-15 12:50:00,46.03,46.19,46.03,46.11,136098.0,39.1065,39.2424,39.1065,39.1744,136098.0
2021-01-15 12:55:00,46.11,46.31,46.05,46.3,66162.0,39.1744,39.3443,39.1234,39.3358,66162.0
2021-01-15 13:00:00,46.3,46.39,46.13,46.15,98880.0,39.3358,39.4123,39.1914,39.2084,98880.0
2021-01-15 13:05:00,46.15,46.27,46.14,46.24,71306.0,39.2084,39.3104,39.1999,39.2849,71306.0
2021-01-15 13:10:00,46.25,46.28,46.18,46.22,51874.0,39.2934,39.3189,39.2339,39.2679,51874.0
2021-01-15 13:15:00,46.22,46.33,46.11,46.23,73776.0,39.2679,39.3613,39.1744,39.2764,73776.0
2021-01-15 13:20:00,46.23,46.29,46.08,46.11,81299.0,39.2764,39.3273,39.1489,39.1744,81299.0
2021-01-15 13:25:00,46.11,46.13,46.0,46.06,73487.0,39.1744,39.1914,39.081,39.1319,73487.0
2021-01-15 13:30:00,46.05,46.21,46.04,46.19,87476.0,39.1234,39.2594,39.115,39.2424,87476.0
2021-01-15 13:35:00,46.18,46.18,45.98,45.98,75568.0,39.2339,39.2339,39.064,39.064,75568.0
2021-01-15 13:40:00,45.98,46.03,45.9,45.93,139492.0,39.064,39.1065,38.996,39.0215,139492.0
2021-01-15 13:45:00,45.93,45.96,45.85,45.86,88570.0,39.0215,39.047,38.9535,38.962,88570.0
2021-01-15 13:50:00,45.85,45.86,45.73,45.73,91477.0,38.9535,38.962,38.8516,38.8516,91477.0
2021-01-15 13:55:00,45.73,45.85,45.66,45.84,100436.0,38.8516,38.9535,38.7921,38.945,100436.0
2021-01-15 14:00:00,45.84,45.85,45.66,45.68,81115.0,38.945,38.9535,38.7921,38.8091,81115.0
2021-01-15 14:05:00,45.68,45.71,45.49,45.5,168439.0,38.8091,38.8346,38.6477,38.6562,168439.0
2021-01-15 14:10:00,45.5,45.53,45.27,45.36,315630.0,38.6562,38.6817,38.4608,38.5372,315630.0
2021-01-15 14:15:00,45.35,45.38,45.07,45.12,251817.0,38.5287,38.5542,38.2909,38.3333,251817.0
2021-01-15 14:20:00,45.11,45.19,44.99,45.07,201408.0,38.3248,38.3928,38.2229,38.2909,201408.0
2021-01-15 14:25:00,45.07,45.26,44.96,45.22,268189.0,38.2909,38.4523,38.1974,38.4183,268189.0
2021-01-15 14:30:00,45.22,45.47,45.21,45.45,256532.0,38.4183,38.6307,38.4098,38.6137,256532.0
2021-01-15 14:35:00,45.45,45.54,45.29,45.29,211301.0,38.6137,38.6902,38.4778,38.4778,211301.0
2021-01-15 14:40:00,45.29,45.31,45.15,45.22,176730.0,38.4778,38.4948,38.3588,38.4183,176730.0
2021-01-15 14:45:00,45.22,45.41,45.18,45.4,174180.0,38.4183,38.5797,38.3843,38.5712,174180.0
2021-01-15 14:50:00,45.41,45.45,45.26,45.29,152605.0,38.5797,38.6137,38.4523,38.4778,152605.0
2021-01-15 14:55:00,45.29,45.31,45.13,45.18,182679.0,38.4778,38.4948,38.3418,38.3843,182679.0
2021-01-15 15:00:00,45.19,45.23,45.0,45.03,196794.0,38.3928,38.4268,38.2314,38.2569,196794.0
2021-01-15 15:05:00,45.03,45.06,44.88,44.92,284860.0,38.2569,38.2824,38.1294,38.1634,284860.0
2021-01-15 15:10:00,44.93,45.18,44.91,45.09,294026.0,38.1719,38.3843,38.1549,38.3078,294026.0
2021-01-15 15:15:00,45.09,45.15,44.92,44.95,215147.0,38.3078,38.3588,38.1634,38.1889,215147.0
2021-01-15 15:20:00,44.95,44.96,44.83,44.86,284334.0,38.1889,38.1974,38.087,38.1124,284334.0
2021-01-15 15:25:00,44.85,45.1,44.79,44.98,319999.0,38.1039,38.3163,38.053,38.2144,319999.0
2021-01-15 15:30:00,44.97,44.97,44.73,44.83,362962.0,38.2059,38.2059,38.002,38.087,362962.0
2021-01-15 15:35:00,44.82,44.9,44.59,44.63,458980.0,38.0785,38.1464,37.8831,37.917,458980.0
2021-01-15 15:40:00,44.63,44.82,44.6,44.62,475119.0,37.917,38.0785,37.8915,37.9085,475119.0
2021-01-15 15:45:00,44.62,44.77,44.52,44.75,693744.0,37.9085,38.036,37.8236,38.019,693744.0
2021-01-15 15:50:00,44.76,45.13,44.74,45.11,814941.0,38.0275,38.3418,38.0105,38.3248,814941.0
2021-01-15 15:55:00,45.11,45.38,44.73,45.12,4576340.0,38.3248,38.5542,38.002,38.3333,4576340.0
2021-01-19 09:30:00,45.15,45.5,44.87,45.47,391951.0,38.3588,38.6562,38.1209,38.6307,391951.0
2021-01-19 09:35:00,45.45,45.58,45.43,45.49,126094.0,38.6137,38.7241,38.5967,38.6477,126094.0
2021-01-19 09:40:00,45.49,45.6,45.3,45.46,121804.0,38.6477,38.7411,38.4863,38.6222,121804.0
2021-01-19 09:45:00,45.46,45.83,45.42,45.64,153264.0,38.6222,38.9365,38.5882,38.7751,153264.0
2021-01-19 09:50:00,45.64,45.71,45.46,45.52,121624.0,38.7751,38.8346,38.6222,38.6732,121624.0
2021-01-19 09:55:00,45.5,45.7,45.4,45.56,138499.0,38.6562,38.8261,38.5712,38.7072,138499.0
2021-01-19 10:00:00,45.56,45.75,45.42,45.54,165151.0,38.7072,38.8686,38.5882,38.6902,165151.0
2021-01-19 10:05:00,45.53,45.59,45.17,45.17,225611.0,38.6817,38.7326,38.3758,38.3758,225611.0
2021-01-19 10:10:00,45.18,45.27,45.06,45.11,93674.0,38.3843,38.4608,38.2824,38.3248,93674.0
2021-01-19 10:15:00,45.1,45.1,44.9,44.96,105468.0,38.3163,38.3163,38.1464,38.1974,105468.0
2021-01-19 10:20:00,44.95,45.02,44.86,45.0,75004.0,38.1889,38.2484,38.1124,38.2314,75004.0
2021-01-19 10:25:00,45.0,45.13,44.99,45.13,87809.0,38.2314,38.3418,38.2229,38.3418,87809.0
2021-01-19 10:30:00,45.13,45.34,45.1,45.33,66925.0,38.3418,38.5202,38.3163,38.5117,66925.0
2021-01-19 10:35:00,45.32,45.56,45.32,45.52,86308.0,38.5032,38.7072,38.5032,38.6732,86308.0
2021-01-19 10:40:00,45.52,45.77,45.51,45.74,123541.0,38.6732,38.8856,38.6647,38.8601,123541.0
2021-01-19 10:45:00,45.75,45.82,45.6,45.63,161383.0,38.8686,38.928,38.7411,38.7666,161383.0
2021-01-19 10:50:00,45.64,45.81,45.63,45.64,73409.0,38.7751,38.9195,38.7666,38.7751,73409.0
2021-01-19 10:55:00,45.64,45.71,45.49,45.52,80698.0,38.7751,38.8346,38.6477,38.6732,80698.0
2021-01-19 11:00:00,45.51,45.75,45.51,45.75,69144.0,38.6647,38.8686,38.6647,38.8686,69144.0
2021-01-19 11:05:00,45.76,45.82,45.53,45.53,79926.0,38.8771,38.928,38.6817,38.6817,79926.0
2021-01-19 11:10:00,45.54,45.6,45.44,45.52,54625.0,38.6902,38.7411,38.6052,38.6732,54625.0
2021-01-19 11:15:00,45.51,45.55,45.29,45.38,76814.0,38.6647,38.6987,38.4778,38.5542,76814.0
2021-01-19 11:20:00,45.38,45.61,45.37,45.47,84158.0,38.5542,38.7496,38.5457,38.6307,84158.0
2021-01-19 11:25:00,45.48,45.56,45.42,45.54,62201.0,38.6392,38.7072,38.5882,38.6902,62201.0
2021-01-19 11:30:00,45.52,45.56,45.33,45.43,68161.0,38.6732,38.7072,38.5117,38.5967,68161.0
2021-01-19 11:35:00,45.43,45.51,45.39,45.48,50276.0,38.5967,38.6647,38.5627,38.6392,50276.0
2021-01-19 11:40:00,45.49,45.6,45.48,45.54,74506.0,38.6477,38.7411,38.6392,38.6902,74506.0
2021-01-19 11:45:00,45.54,45.57,45.46,45.56,63111.0,38.6902,38.7156,38.6222,38.7072,63111.0
2021-01-19 11:50:00,45.56,45.59,45.44,45.44,49132.0,38.7072,38.7326,38.6052,38.6052,49132.0
2021-01-19 11:55:00,45.44,45.64,45.42,45.52,157775.0,38.6052,38.7751,38.5882,38.6732,157775.0
2021-01-19 12:00:00,45.52,45.63,45.47,45.48,84126.0,38.6732,38.7666,38.6307,38.6392,84126.0
2021-01-19 12:05:00,45.48,45.58,45.44,45.52,109510.0,38.6392,38.7241,38.6052,38.6732,109510.0
2021-01-19 12:10:00,45.51,45.57,45.44,45.51,131124.0,38.6647,38.7156,38.6052,38.6647,131124.0
2021-01-19 12:15:00,45.51,45.56,45.47,45.47,100872.0,38.6647,38.7072,38.6307,38.6307,100872.0
2021-01-19 12:20:00,45.48,45.48,45.27,45.3,61343.0,38.6392,38.6392,38.4608,38.4863,61343.0
2021-01-19 12:25:00,45.3,45.48,45.23,45.48,290767.0,38.4863,38.6392,38.4268,38.6392,290767.0
2021-01-19 12:30:00,45.48,45.56,45.41,45.54,101364.0,38.6392,38.7072,38.5797,38.6902,101364.0
2021-01-19 12:35:00,45.53,45.57,45.49,45.52,72035.0,38.6817,38.7156,38.6477,38.6732,72035.0
2021-01-19 12:40:00,45.51,45.61,45.5,45.59,72908.0,38.6647,38.7496,38.6562,38.7326,72908.0
2021-01-19 12:45:00,45.6,45.66,45.55,45.56,60187.0,38.7411,38.7921,38.6987,38.7072,60187.0
2021-01-19 12:50:00,45.55,45.63,45.55,45.58,63706.0,38.6987,38.7666,38.6987,38.7241,63706.0
2021-01-19 12:55:00,45.58,45.7,45.57,45.69,60358.0,38.7241,38.8261,38.7156,38.8176,60358.0
2021-01-19 13:00:00,45.69,45.72,45.65,45.7,66141.0,38.8176,38.8431,38.7836,38.8261,66141.0
2021-01-19 13:05:00,45.7,45.72,45.64,45.7,50723.0,38.8261,38.8431,38.7751,38.8261,50723.0
2021-01-19 13:10:00,45.7,45.74,45.57,45.59,65628.0,38.8261,38.8601,38.7156,38.7326,65628.0
2021-01-19 13:15:00,45.59,45.64,45.56,45.56,59695.0,38.7326,38.7751,38.7072,38.7072,59695.0
2021-01-19 13:20:00,45.57,45.61,45.52,45.59,56532.0,38.7156,38.7496,38.6732,38.7326,56532.0
2021-01-19 13:25:00,45.59,45.63,45.5,45.56,53174.0,38.7326,38.7666,38.6562,38.7072,53174.0
2021-01-19 13:30:00,45.57,45.6,45.53,45.59,48604.0,38.7156,38.7411,38.6817,38.7326,48604.0
2021-01-19 13:35:00,45.6,45.71,45.6,45.71,65808.0,38.7411,38.8346,38.7411,38.8346,65808.0
2021-01-19 13:40:00,45.7,45.73,45.66,45.67,140744.0,38.8261,38.8516,38.7921,38.8006,140744.0
2021-01-19 13:45:00,45.68,45.8,45.67,45.79,320764.0,38.8091,38.9111,38.8006,38.9026,320764.0
2021-01-19 13:50:00,45.8,45.89,45.79,45.86,81790.0,38.9111,38.9875,38.9026,38.962,81790.0
2021-01-19 13:55:00,45.87,45.91,45.77,45.78,56888.0,38.9705,39.0045,38.8856,38.8941,56888.0
2021-01-19 14:00:00,45.77,45.87,45.72,45.87,68341.0,38.8856,38.9705,38.8431,38.9705,68341.0
2021-01-19 14:05:00,45.86,45.91,45.84,45.9,59057.0,38.962,39.0045,38.945,38.996,59057.0
2021-01-19 14:10:00,45.89,46.02,45.88,46.0,102122.0,38.9875,39.098,38.979,39.081,102122.0
2021-01-19 14:15:00,46.0,46.03,45.97,46.03,94770.0,39.081,39.1065,39.0555,39.1065,94770.0
2021-01-19 14:20:00,46.03,46.05,46.0,46.05,209471.0,39.1065,39.1234,39.081,39.1234,209471.0
2021-01-19 14:25:00,46.05,46.06,45.96,46.01,170766.0,39.1234,39.1319,39.047,39.0895,170766.0
2021-01-19 14:30:00,46.01,46.13,45.98,46.12,133267.0,39.0895,39.1914,39.064,39.1829,133267.0
2021-01-19 14:35:00,46.13,46.15,46.04,46.1,80636.0,39.1914,39.2084,39.115,39.1659,80636.0
2021-01-19 14:40:00,46.1,46.12,46.03,46.09,83161.0,39.1659,39.1829,39.1065,39.1574,83161.0
2021-01-19 14:45:00,46.09,46.15,46.06,46.14,81319.0,39.1574,39.2084,39.1319,39.1999,81319.0
2021-01-19 14:50:00,46.14,46.15,45.96,46.03,76613.0,39.1999,39.2084,39.047,39.1065,76613.0
2021-01-19 14:55:00,46.02,46.02,45.92,45.98,52911.0,39.098,39.098,39.013,39.064,52911.0
2021-01-19 15:00:00,45.99,46.05,45.93,46.05,69708.0,39.0725,39.1234,39.0215,39.1234,69708.0
2021-01-19 15:05:00,46.04,46.08,45.95,45.97,100894.0,39.115,39.1489,39.0385,39.0555,100894.0
2021-01-19 15:10:00,45.97,46.0,45.92,45.92,60820.0,39.0555,39.081,39.013,39.013,60820.0
2021-01-19 15:15:00,45.92,45.94,45.81,45.94,90674.0,39.013,39.03,38.9195,39.03,90674.0
2021-01-19 15:20:00,45.94,45.98,45.88,45.91,91300.0,39.03,39.064,38.979,39.0045,91300.0
2021-01-19 15:25:00,45.9,45.95,45.86,45.93,64065.0,38.996,39.0385,38.962,39.0215,64065.0
2021-01-19 15:30:00,45.94,46.02,45.92,45.97,149321.0,39.03,39.098,39.013,39.0555,149321.0
2021-01-19 15:35:00,45.96,45.96,45.81,45.83,103725.0,39.047,39.047,38.9195,38.9365,103725.0
2021-01-19 15:40:00,45.82,45.83,45.73,45.81,118641.0,38.928,38.9365,38.8516,38.9195,118641.0
2021-01-19 15:45:00,45.82,45.92,45.76,45.79,187365.0,38.928,39.013,38.8771,38.9026,187365.0
2021-01-19 15:50:00,45.79,45.94,45.79,45.91,267152.0,38.9026,39.03,38.9026,39.0045,267152.0
2021-01-19 15:55:00,45.92,46.03,45.81,46.0,813234.0,39.013,39.1065,38.9195,39.081,813234.0
2021-01-20 09:30:00,46.35,46.49,46.0,46.3,270221.0,39.3783,39.4973,39.081,39.3358,270221.0
2021-01-20 09:35:00,46.3,46.42,45.92,46.04,165153.0,39.3358,39.4378,39.013,39.115,165153.0
2021-01-20 09:40:00,46.04,46.07,45.9,46.06,182617.0,39.115,39.1404,38.996,39.1319,182617.0
2021-01-20 09:45:00,46.07,46.08,45.87,45.88,118294.0,39.1404,39.1489,38.9705,38.979,118294.0
2021-01-20 09:50:00,45.88,45.88,45.64,45.87,117210.0,38.979,38.979,38.7751,38.9705,117210.0
2021-01-20 09:55:00,45.87,46.13,45.86,46.06,182719.0,38.9705,39.1914,38.962,39.1319,182719.0
2021-01-20 10:00:00,46.06,46.08,45.92,46.01,103678.0,39.1319,39.1489,39.013,39.0895,103678.0
2021-01-20 10:05:00,46.0,46.27,45.98,46.1,156275.0,39.081,39.3104,39.064,39.1659,156275.0
2021-01-20 10:10:00,46.1,46.22,45.99,46.13,194523.0,39.1659,39.2679,39.0725,39.1914,194523.0
2021-01-20 10:15:00,46.12,46.24,46.08,46.12,86698.0,39.1829,39.2849,39.1489,39.1829,86698.0
2021-01-20 10:20:00,46.13,46.15,46.01,46.11,102453.0,39.1914,39.2084,39.0895,39.1744,102453.0
2021-01-20 10:25:00,46.12,46.2,46.04,46.12,78368.0,39.1829,39.2509,39.115,39.1829,78368.0
2021-01-20 10:30:00,46.12,46.26,46.07,46.07,121641.0,39.1829,39.3019,39.1404,39.1404,121641.0
2021-01-20 10:35:00,46.07,46.14,45.96,46.13,141607.0,39.1404,39.1999,39.047,39.1914,141607.0
2021-01-20 10:40:00,46.13,46.22,46.05,46.09,131485.0,39.1914,39.2679,39.1234,39.1574,131485.0
2021-01-20 10:45:00,46.09,46.09,45.92,45.93,144143.0,39.1574,39.1574,39.013,39.0215,144143.0
2021-01-20 10:50:00,45.92,45.95,45.84,45.91,138489.0,39.013,39.0385,38.945,39.0045,138489.0
2021-01-20 10:55:00,45.91,45.93,45.77,45.89,100141.0,39.0045,39.0215,38.8856,38.9875,100141.0
2021-01-20 11:00:00,45.89,45.93,45.84,45.88,130081.0,38.9875,39.0215,38.945,38.979,130081.0
2021-01-20 11:05:00,45.87,45.87,45.64,45.66,123457.0,38.9705,38.9705,38.7751,38.7921,123457.0
2021-01-20 11:10:00,45.66,45.72,45.58,45.68,91305.0,38.7921,38.8431,38.7241,38.8091,91305.0
2021-01-20 11:15:00,45.68,45.76,45.61,45.7,106018.0,38.8091,38.8771,38.7496,38.8261,106018.0
2021-01-20 11:20:00,45.7,45.76,45.62,45.64,66108.0,38.8261,38.8771,38.7581,38.7751,66108.0
2021-01-20 11:25:00,45.64,45.81,45.59,45.79,93583.0,38.7751,38.9195,38.7326,38.9026,93583.0
2021-01-20 11:30:00,45.79,45.99,45.71,45.95,87948.0,38.9026,39.0725,38.8346,39.0385,87948.0
2021-01-20 11:35:00,45.94,45.95,45.84,45.86,73770.0,39.03,39.0385,38.945,38.962,73770.0
2021-01-20 11:40:00,45.86,45.86,45.71,45.77,45060.0,38.962,38.962,38.8346,38.8856,45060.0
2021-01-20 11:45:00,45.77,45.77,45.67,45.72,55796.0,38.8856,38.8856,38.8006,38.8431,55796.0
2021-01-20 11:50:00,45.72,45.82,45.71,45.73,66462.0,38.8431,38.928,38.8346,38.8516,66462.0
2021-01-20 11:55:00,45.73,45.74,45.59,45.61,56332.0,38.8516,38.8601,38.7326,38.7496,56332.0
2021-01-20 12:00:00,45.61,45.73,45.6,45.72,62493.0,38.7496,38.8516,38.7411,38.8431,62493.0
2021-01-20 12:05:00,45.71,45.83,45.71,45.83,57618.0,38.8346,38.9365,38.8346,38.9365,57618.0
2021-01-20 12:10:00,45.82,45.9,45.78,45.78,54494.0,38.928,38.996,38.8941,38.8941,54494.0
2021-01-20 12:15:00,45.78,45.79,45.68,45.69,56904.0,38.8941,38.9026,38.8091,38.8176,56904.0
2021-01-20 12:20:00,45.7,45.75,45.66,45.73,50438.0,38.8261,38.8686,38.7921,38.8516,50438.0
2021-01-20 12:25:00,45.73,45.75,45.66,45.69,46551.0,38.8516,38.8686,38.7921,38.8176,46551.0
2021-01-20 12:30:00,45.68,45.7,45.55,45.64,195365.0,38.8091,38.8261,38.6987,38.7751,195365.0
2021-01-20 12:35:00,45.63,45.64,45.52,45.56,66744.0,38.7666,38.7751,38.6732,38.7072,66744.0
2021-01-20 12:40:00,45.56,45.66,45.55,45.66,66153.0,38.7072,38.7921,38.6987,38.7921,66153.0
2021-01-20 12:45:00,45.65,45.72,45.65,45.69,48474.0,38.7836,38.8431,38.7836,38.8176,48474.0
2021-01-20 12:50:00,45.69,45.72,45.63,45.7,52027.0,38.8176,38.8431,38.7666,38.8261,52027.0
2021-01-20 12:55:00,45.71,45.8,45.71,45.75,51924.0,38.8346,38.9111,38.8346,38.8686,51924.0
2021-01-20 13:00:00,45.75,45.84,45.74,45.83,69237.0,38.8686,38.945,38.8601,38.9365,69237.0
2021-01-20 13:05:00,45.83,45.83,45.74,45.76,74691.0,38.9365,38.9365,38.8601,38.8771,74691.0
2021-01-20 13:10:00,45.77,45.81,45.71,45.78,131131.0,38.8856,38.9195,38.8346,38.8941,131131.0
2021-01-20 13:15:00,45.78,45.87,45.76,45.86,66875.0,38.8941,38.9705,38.8771,38.962,66875.0
2021-01-20 13:20:00,45.86,45.87,45.81,45.84,71857.0,38.962,38.9705,38.9195,38.945,71857.0
2021-01-20 13:25:00,45.84,45.91,45.82,45.87,65979.0,38.945,39.0045,38.928,38.9705,65979.0
2021-01-20 13:30:00,45.86,45.98,45.85,45.97,171196.0,38.962,39.064,38.9535,39.0555,171196.0
2021-01-20 13:35:00,45.97,46.04,45.94,45.97,104982.0,39.0555,39.115,39.03,39.0555,104982.0
2021-01-20 13:40:00,45.97,45.99,45.91,45.93,65407.0,39.0555,39.0725,39.0045,39.0215,65407.0
2021-01-20 13:45:00,45.94,45.97,45.91,45.95,71126.0,39.03,39.0555,39.0045,39.0385,71126.0
2021-01-20 13:50:00,45.94,46.01,45.89,45.89,80873.0,39.03,39.0895,38.9875,38.9875,80873.0
2021-01-20 13:55:00,45.9,45.94,45.85,45.87,59545.0,38.996,39.03,38.9535,38.9705,59545.0
2021-01-20 14:00:00,45.87,45.88,45.83,45.86,76772.0,38.9705,38.979,38.9365,38.962,76772.0
2021-01-20 14:05:00,45.86,45.86,45.71,45.72,68179.0,38.962,38.962,38.8346,38.8431,68179.0
2021-01-20 14:10:00,45.72,45.72,45.56,45.62,113227.0,38.8431,38.8431,38.7072,38.7581,113227.0
2021-01-20 14:15:00,45.63,45.69,45.58,45.59,52953.0,38.7666,38.8176,38.7241,38.7326,52953.0
2021-01-20 14:20:00,45.59,45.61,45.5,45.57,104011.0,38.7326,38.7496,38.6562,38.7156,104011.0
2021-01-20 14:25:00,45.56,45.63,45.54,45.59,70988.0,38.7072,38.7666,38.6902,38.7326,70988.0
2021-01-20 14:30:00,45.59,45.66,45.56,45.57,115276.0,38.7326,38.7921,38.7072,38.7156,115276.0
2021-01-20 14:35:00,45.56,45.62,45.42,45.45,105425.0,38.7072,38.7581,38.5882,38.6137,105425.0
2021-01-20 14:40:00,45.46,45.54,45.44,45.53,73780.0,38.6222,38.6902,38.6052,38.6817,73780.0
2021-01-20 14:45:00,45.54,45.56,45.49,45.53,49404.0,38.6902,38.7072,38.6477,38.6817,49404.0
2021-01-20 14:50:00,45.53,45.56,45.49,45.5,47006.0,38.6817,38.7072,38.6477,38.6562,47006.0
2021-01-20 14:55:00,45.5,45.55,45.46,45.55,65373.0,38.6562,38.6987,38.6222,38.6987,65373.0
2021-01-20 15:00:00,45.55,45.56,45.44,45.45,45635.0,38.6987,38.7072,38.6052,38.6137,45635.0
2021-01-20 15:05:00,45.44,45.52,45.42,45.45,92573.0,38.6052,38.6732,38.5882,38.6137,92573.0
2021-01-20 15:10:00,45.45,45.5,45.37,45.43,117914.0,38.6137,38.6562,38.5457,38.5967,117914.0
2021-01-20 15:15:00,45.43,45.52,45.42,45.5,100467.0,38.5967,38.6732,38.5882,38.6562,100467.0
2021-01-20 15:20:00,45.5,45.55,45.42,45.53,155847.0,38.6562,38.6987,38.5882,38.6817,155847.0
2021-01-20 15:25:00,45.53,45.69,45.52,45.67,164517.0,38.6817,38.8176,38.6732,38.8006,164517.0
2021-01-20 15:30:00,45.68,45.68,45.65,45.66,172842.0,38.8091,38.8091,38.7836,38.7921,172842.0
2021-01-20 15:35:00,45.66,45.76,45.63,45.75,260581.0,38.7921,38.8771,38.7666,38.8686,260581.0
2021-01-20 15:40:00,45.75,45.78,45.6,45.7,310342.0,38.8686,38.8941,38.7411,38.8261,310342.0
2021-01-20 15:45:00,45.7,45.77,45.57,45.6,307779.0,38.8261,38.8856,38.7156,38.7411,307779.0
2021-01-20 15:50:00,45.57,45.63,45.47,45.51,420141.0,38.7156,38.7666,38.6307,38.6647,420141.0
2021-01-20 15:55:00,45.51,45.6,45.3,45.37,1642170.0,38.6647,38.7411,38.4863,38.5457,1642170.0
2021-01-21 09:30:00,45.41,45.7,45.1,45.49,336608.0,38.5797,38.8261,38.3163,38.6477,336608.0
2021-01-21 09:35:00,45.48,45.53,45.1,45.13,117417.0,38.6392,38.6817,38.3163,38.3418,117417.0
2021-01-21 09:40:00,45.14,45.49,45.12,45.36,107175.0,38.3503,38.6477,38.3333,38.5372,107175.0
2021-01-21 09:45:00,45.33,45.35,45.02,45.04,86070.0,38.5117,38.5287,38.2484,38.2654,86070.0
2021-01-21 09:50:00,45.04,45.11,44.87,44.93,100852.0,38.2654,38.3248,38.1209,38.1719,100852.0
2021-01-21 09:55:00,44.91,45.04,44.76,44.8,163775.0,38.1549,38.2654,38.0275,38.0615,163775.0
2021-01-21 10:00:00,44.8,44.86,44.6,44.61,155526.0,38.0615,38.1124,37.8915,37.9,155526.0
2021-01-21 10:05:00,44.6,44.6,44.39,44.44,87391.0,37.8915,37.8915,37.7131,37.7556,87391.0
2021-01-21 10:10:00,44.42,44.47,44.24,44.38,151150.0,37.7386,37.7811,37.5857,37.7046,151150.0
2021-01-21 10:15:00,44.37,44.56,44.32,44.56,115805.0,37.6961,37.8576,37.6537,37.8576,115805.0
2021-01-21 10:20:00,44.56,44.56,44.35,44.47,99650.0,37.8576,37.8576,37.6792,37.7811,99650.0
2021-01-21 10:25:00,44.47,44.72,44.41,44.71,140355.0,37.7811,37.9935,37.7301,37.985,140355.0
2021-01-21 10:30:00,44.72,44.87,44.43,44.43,113489.0,37.9935,38.1209,37.7471,37.7471,113489.0
2021-01-21 10:35:00,44.42,44.47,44.25,44.28,106771.0,37.7386,37.7811,37.5942,37.6197,106771.0
2021-01-21 10:40:00,44.29,44.31,44.1,44.13,136600.0,37.6282,37.6452,37.4668,37.4922,136600.0
2021-01-21 10:45:00,44.13,44.33,44.12,44.19,93163.0,37.4922,37.6622,37.4837,37.5432,93163.0
2021-01-21 10:50:00,44.2,44.29,44.1,44.1,108098.0,37.5517,37.6282,37.4668,37.4668,108098.0
2021-01-21 10:55:00,44.1,44.21,44.04,44.07,189589.0,37.4668,37.5602,37.4158,37.4413,189589.0
2021-01-21 11:00:00,44.06,44.29,44.02,44.2,225146.0,37.4328,37.6282,37.3988,37.5517,225146.0
2021-01-21 11:05:00,44.19,44.19,44.02,44.07,68462.0,37.5432,37.5432,37.3988,37.4413,68462.0
2021-01-21 11:10:00,44.06,44.21,44.04,44.18,60599.0,37.4328,37.5602,37.4158,37.5347,60599.0
2021-01-21 11:15:00,44.18,44.33,44.12,44.33,49703.0,37.5347,37.6622,37.4837,37.6622,49703.0
2021-01-21 11:20:00,44.33,44.48,44.26,44.28,109038.0,37.6622,37.7896,37.6027,37.6197,109038.0
2021-01-21 11:25:00,44.29,44.35,44.24,44.31,73266.0,37.6282,37.6792,37.5857,37.6452,73266.0
2021-01-21 11:30:00,44.31,44.31,44.11,44.14,68572.0,37.6452,37.6452,37.4753,37.5007,68572.0
2021-01-21 11:35:00,44.14,44.17,44.04,44.04,61044.0,37.5007,37.5262,37.4158,37.4158,61044.0
2021-01-21 11:40:00,44.04,44.08,43.98,44.03,86755.0,37.4158,37.4498,37.3648,37.4073,86755.0
2021-01-21 11:45:00,44.03,44.06,43.96,44.03,64765.0,37.4073,37.4328,37.3478,37.4073,64765.0
2021-01-21 11:50:00,44.04,44.04,43.94,43.98,58625.0,37.4158,37.4158,37.3308,37.3648,58625.0
2021-01-21 11:55:00,43.98,44.14,43.96,44.08,61772.0,37.3648,37.5007,37.3478,37.4498,61772.0
2021-01-21 12:00:00,44.07,44.19,44.06,44.12,40630.0,37.4413,37.5432,37.4328,37.4837,40630.0
2021-01-21 12:05:00,44.11,44.14,44.0,44.02,61661.0,37.4753,37.5007,37.3818,37.3988,61661.0
2021-01-21 12:10:00,44.02,44.04,43.9,43.96,88805.0,37.3988,37.4158,37.2968,37.3478,88805.0
2021-01-21 12:15:00,43.97,43.98,43.84,43.84,93829.0,37.3563,37.3648,37.2459,37.2459,93829.0
2021-01-21 12:20:00,43.84,43.87,43.76,43.86,103934.0,37.2459,37.2713,37.1779,37.2629,103934.0
2021-01-21 12:25:00,43.85,43.94,43.82,43.94,38781.0,37.2544,37.3308,37.2289,37.3308,38781.0
2021-01-21 12:30:00,43.94,44.06,43.92,44.06,99186.0,37.3308,37.4328,37.3138,37.4328,99186.0
2021-01-21 12:35:00,44.05,44.12,43.96,44.0,52217.0,37.4243,37.4837,37.3478,37.3818,52217.0
2021-01-21 12:40:00,44.0,44.05,43.98,44.0,61022.0,37.3818,37.4243,37.3648,37.3818,61022.0
2021-01-21 12:45:00,43.99,44.0,43.87,43.95,46565.0,37.3733,37.3818,37.2713,37.3393,46565.0
2021-01-21 12:50:00,43.95,43.95,43.68,43.68,156097.0,37.3393,37.3393,37.1099,37.1099,156097.0
2021-01-21 12:55:00,43.68,43.74,43.54,43.68,254180.0,37.1099,37.1609,36.991,37.1099,254180.0
2021-01-21 13:00:00,43.69,43.72,43.61,43.66,116372.0,37.1184,37.1439,37.0505,37.0929,116372.0
2021-01-21 13:05:00,43.66,43.67,43.39,43.39,246037.0,37.0929,37.1014,36.8635,36.8635,246037.0
2021-01-21 13:10:00,43.39,43.42,43.29,43.36,212917.0,36.8635,36.889,36.7786,36.8381,212917.0
2021-01-21 13:15:00,43.34,43.38,43.13,43.19,237775.0,36.8211,36.8551,36.6427,36.6936,237775.0
2021-01-21 13:20:00,43.2,43.44,43.13,43.34,297530.0,36.7021,36.906,36.6427,36.8211,297530.0
2021-01-21 13:25:00,43.34,43.34,42.9,42.92,235098.0,36.8211,36.8211,36.4473,36.4642,235098.0
2021-01-21 13:30:00,42.92,42.94,42.7,42.75,349568.0,36.4642,36.4812,36.2773,36.3198,349568.0
2021-01-21 13:35:00,42.75,43.01,42.75,42.81,226659.0,36.3198,36.5407,36.3198,36.3708,226659.0
2021-01-21 13:40:00,42.82,43.05,42.79,42.89,173576.0,36.3793,36.5747,36.3538,36.4388,173576.0
2021-01-21 13:45:00,42.9,42.9,42.75,42.87,146919.0,36.4473,36.4473,36.3198,36.4218,146919.0
2021-01-21 13:50:00,42.87,43.07,42.73,42.93,281942.0,36.4218,36.5917,36.3028,36.4727,281942.0
2021-01-21 13:55:00,42.93,43.02,42.85,42.86,427442.0,36.4727,36.5492,36.4048,36.4133,427442.0
2021-01-21 14:00:00,42.87,43.09,42.84,43.0,137851.0,36.4218,36.6087,36.3963,36.5322,137851.0
2021-01-21 14:05:00,43.0,43.22,42.99,43.07,233904.0,36.5322,36.7191,36.5237,36.5917,233904.0
2021-01-21 14:10:00,43.07,43.17,42.99,42.99,171080.0,36.5917,36.6766,36.5237,36.5237,171080.0
2021-01-21 14:15:00,43.0,43.04,42.92,42.93,150964.0,36.5322,36.5662,36.4642,36.4727,150964.0
2021-01-21 14:20:00,42.93,43.05,42.92,42.97,182259.0,36.4727,36.5747,36.4642,36.5067,182259.0
2021-01-21 14:25:00,42.96,43.05,42.92,43.02,119826.0,36.4982,36.5747,36.4642,36.5492,119826.0
2021-01-21 14:30:00,43.02,43.17,43.0,43.16,129517.0,36.5492,36.6766,36.5322,36.6681,129517.0
2021-01-21 14:35:00,43.16,43.35,43.14,43.23,152519.0,36.6681,36.8296,36.6512,36.7276,152519.0
2021-01-21 14:40:00,43.23,43.25,43.13,43.25,135998.0,36.7276,36.7446,36.6427,36.7446,135998.0
2021-01-21 14:45:00,43.24,43.33,43.05,43.15,221387.0,36.7361,36.8126,36.5747,36.6596,221387.0
2021-01-21 14:50:00,43.16,43.2,43.07,43.16,188758.0,36.6681,36.7021,36.5917,36.6681,188758.0
2021-01-21 14:55:00,43.18,43.32,43.14,43.27,200669.0,36.6851,36.8041,36.6512,36.7616,200669.0
2021-01-21 15:00:00,43.27,43.32,43.15,43.26,166801.0,36.7616,36.8041,36.6596,36.7531,166801.0
2021-01-21 15:05:00,43.26,43.26,43.16,43.25,123911.0,36.7531,36.7531,36.6681,36.7446,123911.0
2021-01-21 15:10:00,43.25,43.41,43.22,43.24,207631.0,36.7446,36.8805,36.7191,36.7361,207631.0
2021-01-21 15:15:00,43.24,43.37,43.2,43.36,146464.0,36.7361,36.8466,36.7021,36.8381,146464.0
2021-01-21 15:20:00,43.35,43.42,43.33,43.38,153087.0,36.8296,36.889,36.8126,36.8551,153087.0
2021-01-21 15:25:00,43.37,43.4,43.23,43.34,130176.0,36.8466,36.872,36.7276,36.8211,130176.0
2021-01-21 15:30:00,43.34,43.35,43.13,43.15,181387.0,36.8211,36.8296,36.6427,36.6596,181387.0
2021-01-21 15:35:00,43.15,43.32,43.14,43.23,149657.0,36.6596,36.8041,36.6512,36.7276,149657.0
2021-01-21 15:40:00,43.23,43.25,43.19,43.22,167657.0,36.7276,36.7446,36.6936,36.7191,167657.0
2021-01-21 15:45:00,43.22,43.22,43.1,43.11,210903.0,36.7191,36.7191,36.6172,36.6257,210903.0
2021-01-21 15:50:00,43.1,43.19,43.08,43.16,367162.0,36.6172,36.6936,36.6002,36.6681,367162.0
2021-01-21 15:55:00,43.16,43.24,43.12,43.2,833198.0,36.6681,36.7361,36.6342,36.7021,833198.0
2021-01-22 09:30:00,42.06,42.48,41.75,42.26,476470.0,35.7336,36.0904,35.4702,35.9035,476470.0
2021-01-22 09:35:00,42.29,42.52,42.18,42.41,176493.0,35.929,36.1244,35.8355,36.031,176493.0
2021-01-22 09:40:00,42.41,42.77,42.4,42.5,218651.0,36.031,36.3368,36.0225,36.1074,218651.0
2021-01-22 09:45:00,42.52,42.98,42.49,42.85,214918.0,36.1244,36.5152,36.0989,36.4048,214918.0
2021-01-22 09:50:00,42.83,42.86,42.67,42.73,90347.0,36.3878,36.4133,36.2518,36.3028,90347.0
2021-01-22 09:55:00,42.72,42.74,42.52,42.63,109053.0,36.2943,36.3113,36.1244,36.2179,109053.0
2021-01-22 10:00:00,42.62,42.62,42.5,42.6,90694.0,36.2094,36.2094,36.1074,36.1924,90694.0
2021-01-22 10:05:00,42.61,42.66,42.47,42.52,62410.0,36.2009,36.2434,36.0819,36.1244,62410.0
2021-01-22 10:10:00,42.53,42.54,42.35,42.42,74112.0,36.1329,36.1414,35.98,36.0394,74112.0
2021-01-22 10:15:00,42.43,42.7,42.39,42.55,109877.0,36.0479,36.2773,36.014,36.1499,109877.0
2021-01-22 10:20:00,42.55,42.56,42.41,42.44,69613.0,36.1499,36.1584,36.031,36.0564,69613.0
2021-01-22 10:25:00,42.44,42.49,42.27,42.33,68276.0,36.0564,36.0989,35.912,35.963,68276.0
2021-01-22 10:30:00,42.32,42.38,42.19,42.22,57511.0,35.9545,36.0055,35.844,35.8695,57511.0
2021-01-22 10:35:00,42.22,42.26,42.16,42.24,82692.0,35.8695,35.9035,35.8186,35.8865,82692.0
2021-01-22 10:40:00,42.24,42.5,42.24,42.27,127741.0,35.8865,36.1074,35.8865,35.912,127741.0
2021-01-22 10:45:00,42.26,42.44,42.21,42.4,105726.0,35.9035,36.0564,35.861,36.0225,105726.0
2021-01-22 10:50:00,42.4,42.42,42.25,42.29,76918.0,36.0225,36.0394,35.895,35.929,76918.0
2021-01-22 10:55:00,42.29,42.37,42.21,42.37,75425.0,35.929,35.997,35.861,35.997,75425.0
2021-01-22 11:00:00,42.37,42.48,42.27,42.4,78436.0,35.997,36.0904,35.912,36.0225,78436.0
2021-01-22 11:05:00,42.4,42.56,42.37,42.53,185488.0,36.0225,36.1584,35.997,36.1329,185488.0
2021-01-22 11:10:00,42.52,42.57,42.44,42.49,63430.0,36.1244,36.1669,36.0564,36.0989,63430.0
2021-01-22 11:15:00,42.49,42.61,42.45,42.58,92183.0,36.0989,36.2009,36.0649,36.1754,92183.0
2021-01-22 11:20:00,42.58,42.66,42.52,42.65,79054.0,36.1754,36.2434,36.1244,36.2349,79054.0
2021-01-22 11:25:00,42.65,42.75,42.65,42.69,61674.0,36.2349,36.3198,36.2349,36.2688,61674.0
2021-01-22 11:30:00,42.69,42.79,42.68,42.77,52475.0,36.2688,36.3538,36.2603,36.3368,52475.0
2021-01-22 11:35:00,42.77,42.81,42.73,42.73,51737.0,36.3368,36.3708,36.3028,36.3028,51737.0
2021-01-22 11:40:00,42.73,42.73,42.6,42.61,36998.0,36.3028,36.3028,36.1924,36.2009,36998.0
2021-01-22 11:45:00,42.61,42.68,42.6,42.62,26802.0,36.2009,36.2603,36.1924,36.2094,26802.0
2021-01-22 11:50:00,42.62,42.62,42.47,42.48,43538.0,36.2094,36.2094,36.0819,36.0904,43538.0
2021-01-22 11:55:00,42.49,42.57,42.47,42.52,71632.0,36.0989,36.1669,36.0819,36.1244,71632.0
2021-01-22 12:00:00,42.51,42.61,42.47,42.48,50479.0,36.1159,36.2009,36.0819,36.0904,50479.0
2021-01-22 12:05:00,42.49,42.52,42.41,42.49,66949.0,36.0989,36.1244,36.031,36.0989,66949.0
2021-01-22 12:10:00,42.48,42.51,42.39,42.43,39093.0,36.0904,36.1159,36.014,36.0479,39093.0
2021-01-22 12:15:00,42.43,42.51,42.39,42.43,34148.0,36.0479,36.1159,36.014,36.0479,34148.0
2021-01-22 12:20:00,42.43,42.56,42.43,42.48,46582.0,36.0479,36.1584,36.0479,36.0904,46582.0
2021-01-22 12:25:00,42.48,42.6,42.48,42.59,40919.0,36.0904,36.1924,36.0904,36.1839,40919.0
2021-01-22 12:30:00,42.58,42.66,42.56,42.6,99030.0,36.1754,36.2434,36.1584,36.1924,99030.0
2021-01-22 12:35:00,42.59,42.69,42.59,42.66,53194.0,36.1839,36.2688,36.1839,36.2434,53194.0
2021-01-22 12:40:00,42.66,42.72,42.53,42.54,51767.0,36.2434,36.2943,36.1329,36.1414,51767.0
2021-01-22 12:45:00,42.54,42.63,42.52,42.59,41257.0,36.1414,36.2179,36.1244,36.1839,41257.0
2021-01-22 12:50:00,42.58,42.71,42.57,42.7,56771.0,36.1754,36.2858,36.1669,36.2773,56771.0
2021-01-22 12:55:00,42.7,42.77,42.64,42.66,43118.0,36.2773,36.3368,36.2264,36.2434,43118.0
2021-01-22 13:00:00,42.66,42.68,42.58,42.58,35444.0,36.2434,36.2603,36.1754,36.1754,35444.0
2021-01-22 13:05:00,42.57,42.62,42.52,42.53,53106.0,36.1669,36.2094,36.1244,36.1329,53106.0
2021-01-22 13:10:00,42.53,42.57,42.47,42.51,41185.0,36.1329,36.1669,36.0819,36.1159,41185.0
2021-01-22 13:15:00,42.5,42.59,42.49,42.59,23452.0,36.1074,36.1839,36.0989,36.1839,23452.0
2021-01-22 13:20:00,42.6,42.61,42.54,42.57,37558.0,36.1924,36.2009,36.1414,36.1669,37558.0
2021-01-22 13:25:00,42.57,42.57,42.48,42.51,53311.0,36.1669,36.1669,36.0904,36.1159,53311.0
2021-01-22 13:30:00,42.5,42.63,42.5,42.61,37886.0,36.1074,36.2179,36.1074,36.2009,37886.0
2021-01-22 13:35:00,42.62,42.67,42.6,42.66,34377.0,36.2094,36.2518,36.1924,36.2434,34377.0
2021-01-22 13:40:00,42.66,42.69,42.63,42.67,25051.0,36.2434,36.2688,36.2179,36.2518,25051.0
2021-01-22 13:45:00,42.68,42.71,42.63,42.66,36924.0,36.2603,36.2858,36.2179,36.2434,36924.0
2021-01-22 13:50:00,42.66,42.7,42.65,42.65,20938.0,36.2434,36.2773,36.2349,36.2349,20938.0
2021-01-22 13:55:00,42.64,42.68,42.59,42.59,42514.0,36.2264,36.2603,36.1839,36.1839,42514.0
2021-01-22 14:00:00,42.59,42.71,42.59,42.69,29084.0,36.1839,36.2858,36.1839,36.2688,29084.0
2021-01-22 14:05:00,42.69,42.7,42.59,42.61,25206.0,36.2688,36.2773,36.1839,36.2009,25206.0
2021-01-22 14:10:00,42.61,42.64,42.56,42.58,61416.0,36.2009,36.2264,36.1584,36.1754,61416.0
2021-01-22 14:15:00,42.58,42.61,42.53,42.54,38455.0,36.1754,36.2009,36.1329,36.1414,38455.0
2021-01-22 14:20:00,42.54,42.59,42.51,42.54,48761.0,36.1414,36.1839,36.1159,36.1414,48761.0
2021-01-22 14:25:00,42.54,42.58,42.53,42.53,31241.0,36.1414,36.1754,36.1329,36.1329,31241.0
2021-01-22 14:30:00,42.53,42.56,42.43,42.43,75862.0,36.1329,36.1584,36.0479,36.0479,75862.0
2021-01-22 14:35:00,42.44,42.55,42.41,42.54,87428.0,36.0564,36.1499,36.031,36.1414,87428.0
2021-01-22 14:40:00,42.53,42.55,42.46,42.47,48426.0,36.1329,36.1499,36.0734,36.0819,48426.0
2021-01-22 14:45:00,42.47,42.57,42.46,42.57,56471.0,36.0819,36.1669,36.0734,36.1669,56471.0
2021-01-22 14:50:00,42.57,42.57,42.47,42.48,47250.0,36.1669,36.1669,36.0819,36.0904,47250.0
2021-01-22 14:55:00,42.48,42.52,42.43,42.5,57591.0,36.0904,36.1244,36.0479,36.1074,57591.0
2021-01-22 15:00:00,42.5,42.55,42.49,42.53,64094.0,36.1074,36.1499,36.0989,36.1329,64094.0
2021-01-22 15:05:00,42.52,42.6,42.49,42.59,52179.0,36.1244,36.1924,36.0989,36.1839,52179.0
2021-01-22 15:10:00,42.59,42.59,42.53,42.57,72753.0,36.1839,36.1839,36.1329,36.1669,72753.0
2021-01-22 15:15:00,42.58,42.78,42.57,42.76,128008.0,36.1754,36.3453,36.1669,36.3283,128008.0
2021-01-22 15:20:00,42.75,42.76,42.68,42.69,108246.0,36.3198,36.3283,36.2603,36.2688,108246.0
2021-01-22 15:25:00,42.68,42.87,42.68,42.84,67202.0,36.2603,36.4218,36.2603,36.3963,67202.0
2021-01-22 15:30:00,42.82,42.83,42.72,42.79,75442.0,36.3793,36.3878,36.2943,36.3538,75442.0
2021-01-22 15:35:00,42.79,42.82,42.75,42.81,97887.0,36.3538,36.3793,36.3198,36.3708,97887.0
2021-01-22 15:40:00,42.81,42.82,42.76,42.78,89797.0,36.3708,36.3793,36.3283,36.3453,89797.0
2021-01-22 15:45:00,42.79,42.79,42.7,42.73,104415.0,36.3538,36.3538,36.2773,36.3028,104415.0
2021-01-22 15:50:00,42.7,42.79,42.67,42.77,169635.0,36.2773,36.3538,36.2518,36.3368,169635.0
2021-01-22 15:55:00,42.78,42.79,42.69,42.69,424596.0,36.3453,36.3538,36.2688,36.2688,424596.0
2021-01-25 09:30:00,42.13,42.25,41.8,41.86,226397.0,35.7931,35.895,35.5127,35.5637,226397.0
2021-01-25 09:35:00,41.84,41.88,41.56,41.62,184106.0,35.5467,35.5807,35.3088,35.3598,184106.0
2021-01-25 09:40:00,41.6,41.95,41.54,41.84,161253.0,35.3428,35.6401,35.2918,35.5467,161253.0
2021-01-25 09:45:00,41.84,41.99,41.74,41.76,117845.0,35.5467,35.6741,35.4617,35.4787,117845.0
2021-01-25 09:50:00,41.77,41.9,41.6,41.64,107720.0,35.4872,35.5977,35.3428,35.3768,107720.0
2021-01-25 09:55:00,41.66,41.73,41.48,41.5,146276.0,35.3938,35.4532,35.2408,35.2578,146276.0
2021-01-25 10:00:00,41.49,41.77,41.45,41.77,90751.0,35.2493,35.4872,35.2154,35.4872,90751.0
2021-01-25 10:05:00,41.79,41.85,41.68,41.78,85701.0,35.5042,35.5552,35.4108,35.4957,85701.0
2021-01-25 10:10:00,41.78,41.92,41.73,41.88,102063.0,35.4957,35.6147,35.4532,35.5807,102063.0
2021-01-25 10:15:00,41.88,42.16,41.87,42.16,101441.0,35.5807,35.8186,35.5722,35.8186,101441.0
2021-01-25 10:20:00,42.16,42.3,42.13,42.23,58352.0,35.8186,35.9375,35.7931,35.878,58352.0
2021-01-25 10:25:00,42.22,42.29,42.12,42.13,79009.0,35.8695,35.929,35.7846,35.7931,79009.0
2021-01-25 10:30:00,42.13,42.17,41.92,42.01,67989.0,35.7931,35.8271,35.6147,35.6911,67989.0
2021-01-25 10:35:00,41.99,42.02,41.85,42.0,164566.0,35.6741,35.6996,35.5552,35.6826,164566.0
2021-01-25 10:40:00,42.0,42.07,41.92,42.03,69649.0,35.6826,35.7421,35.6147,35.7081,69649.0
2021-01-25 10:45:00,42.01,42.06,41.85,41.86,66911.0,35.6911,35.7336,35.5552,35.5637,66911.0
2021-01-25 10:50:00,41.87,41.9,41.75,41.87,85118.0,35.5722,35.5977,35.4702,35.5722,85118.0
2021-01-25 10:55:00,41.88,41.9,41.54,41.54,109451.0,35.5807,35.5977,35.2918,35.2918,109451.0
2021-01-25 11:00:00,41.54,41.63,41.41,41.46,99430.0,35.2918,35.3683,35.1814,35.2238,99430.0
2021-01-25 11:05:00,41.47,41.48,41.26,41.39,134149.0,35.2323,35.2408,35.0539,35.1644,134149.0
2021-01-25 11:10:00,41.38,41.62,41.34,41.51,167139.0,35.1559,35.3598,35.1219,35.2663,167139.0
2021-01-25 11:15:00,41.5,41.62,41.4,41.59,66204.0,35.2578,35.3598,35.1729,35.3343,66204.0
2021-01-25 11:20:00,41.58,41.64,41.51,41.56,75610.0,35.3258,35.3768,35.2663,35.3088,75610.0
2021-01-25 11:25:00,41.58,41.58,41.27,41.28,54282.0,35.3258,35.3258,35.0624,35.0709,54282.0
2021-01-25 11:30:00,41.28,41.43,41.24,41.43,92300.0,35.0709,35.1984,35.0369,35.1984,92300.0
2021-01-25 11:35:00,41.44,41.53,41.41,41.47,50774.0,35.2069,35.2833,35.1814,35.2323,50774.0
2021-01-25 11:40:00,41.47,41.52,41.38,41.49,64829.0,35.2323,35.2748,35.1559,35.2493,64829.0
2021-01-25 11:45:00,41.49,41.66,41.47,41.63,58928.0,35.2493,35.3938,35.2323,35.3683,58928.0
2021-01-25 11:50:00,41.62,41.63,41.53,41.6,69166.0,35.3598,35.3683,35.2833,35.3428,69166.0
2021-01-25 11:55:00,41.61,41.73,41.59,41.71,61051.0,35.3513,35.4532,35.3343,35.4362,61051.0
2021-01-25 12:00:00,41.72,41.76,41.66,41.76,40200.0,35.4447,35.4787,35.3938,35.4787,40200.0
2021-01-25 12:05:00,41.76,41.94,41.76,41.92,48480.0,35.4787,35.6316,35.4787,35.6147,48480.0
2021-01-25 12:10:00,41.91,41.92,41.75,41.76,35482.0,35.6062,35.6147,35.4702,35.4787,35482.0
2021-01-25 12:15:00,41.76,41.78,41.6,41.64,53083.0,35.4787,35.4957,35.3428,35.3768,53083.0
2021-01-25 12:20:00,41.65,41.72,41.6,41.61,44563.0,35.3853,35.4447,35.3428,35.3513,44563.0
2021-01-25 12:25:00,41.61,41.71,41.55,41.68,96315.0,35.3513,35.4362,35.3003,35.4108,96315.0
2021-01-25 12:30:00,41.69,41.86,41.67,41.85,76055.0,35.4193,35.5637,35.4023,35.5552,76055.0
2021-01-25 12:35:00,41.85,41.91,41.81,41.85,43020.0,35.5552,35.6062,35.5212,35.5552,43020.0
2021-01-25 12:40:00,41.85,41.89,41.77,41.77,41818.0,35.5552,35.5892,35.4872,35.4872,41818.0
2021-01-25 12:45:00,41.76,41.78,41.71,41.74,63549.0,35.4787,35.4957,35.4362,35.4617,63549.0
2021-01-25 12:50:00,41.77,41.77,41.57,41.62,79681.0,35.4872,35.4872,35.3173,35.3598,79681.0
2021-01-25 12:55:00,41.62,41.65,41.54,41.65,58234.0,35.3598,35.3853,35.2918,35.3853,58234.0
2021-01-25 13:00:00,41.66,41.68,41.55,41.56,53229.0,35.3938,35.4108,35.3003,35.3088,53229.0
2021-01-25 13:05:00,41.56,41.58,41.44,41.47,97813.0,35.3088,35.3258,35.2069,35.2323,97813.0
2021-01-25 13:10:00,41.47,41.63,41.46,41.62,51103.0,35.2323,35.3683,35.2238,35.3598,51103.0
2021-01-25 13:15:00,41.62,41.8,41.61,41.8,57833.0,35.3598,35.5127,35.3513,35.5127,57833.0
2021-01-25 13:20:00,41.8,41.92,41.79,41.82,75401.0,35.5127,35.6147,35.5042,35.5297,75401.0
2021-01-25 13:25:00,41.83,41.86,41.78,41.78,31169.0,35.5382,35.5637,35.4957,35.4957,31169.0
2021-01-25 13:30:00,41.79,41.83,41.73,41.79,53425.0,35.5042,35.5382,35.4532,35.5042,53425.0
2021-01-25 13:35:00,41.79,41.86,41.78,41.81,41871.0,35.5042,35.5637,35.4957,35.5212,41871.0
2021-01-25 13:40:00,41.81,41.82,41.74,41.74,52098.0,35.5212,35.5297,35.4617,35.4617,52098.0
2021-01-25 13:45:00,41.73,41.8,41.69,41.74,47644.0,35.4532,35.5127,35.4193,35.4617,47644.0
2021-01-25 13:50:00,41.74,41.83,41.73,41.76,42929.0,35.4617,35.5382,35.4532,35.4787,42929.0
2021-01-25 13:55:00,41.75,41.86,41.75,41.78,74005.0,35.4702,35.5637,35.4702,35.4957,74005.0
2021-01-25 14:00:00,41.78,41.9,41.74,41.84,86534.0,35.4957,35.5977,35.4617,35.5467,86534.0
2021-01-25 14:05:00,41.84,41.96,41.81,41.91,90038.0,35.5467,35.6486,35.5212,35.6062,90038.0
2021-01-25 14:10:00,41.92,41.93,41.83,41.91,91055.0,35.6147,35.6232,35.5382,35.6062,91055.0
2021-01-25 14:15:00,41.9,41.95,41.84,41.93,40033.0,35.5977,35.6401,35.5467,35.6232,40033.0
2021-01-25 14:20:00,41.93,41.98,41.8,41.84,98221.0,35.6232,35.6656,35.5127,35.5467,98221.0
2021-01-25 14:25:00,41.84,41.94,41.83,41.94,43150.0,35.5467,35.6316,35.5382,35.6316,43150.0
2021-01-25 14:30:00,41.94,42.03,41.94,42.0,105313.0,35.6316,35.7081,35.6316,35.6826,105313.0
2021-01-25 14:35:00,41.99,42.05,41.94,42.03,78932.0,35.6741,35.7251,35.6316,35.7081,78932.0
2021-01-25 14:40:00,42.03,42.07,41.97,42.07,55205.0,35.7081,35.7421,35.6571,35.7421,55205.0
2021-01-25 14:45:00,42.07,42.18,42.06,42.12,50912.0,35.7421,35.8355,35.7336,35.7846,50912.0
2021-01-25 14:50:00,42.12,42.18,42.11,42.15,72682.0,35.7846,35.8355,35.7761,35.8101,72682.0
2021-01-25 14:55:00,42.15,42.18,42.05,42.12,89269.0,35.8101,35.8355,35.7251,35.7846,89269.0
2021-01-25 15:00:00,42.1,42.32,42.1,42.25,86158.0,35.7676,35.9545,35.7676,35.895,86158.0
2021-01-25 15:05:00,42.25,42.28,42.21,42.28,45714.0,35.895,35.9205,35.861,35.9205,45714.0
2021-01-25 15:10:00,42.28,42.28,42.17,42.25,74404.0,35.9205,35.9205,35.8271,35.895,74404.0
2021-01-25 15:15:00,42.25,42.31,42.19,42.3,75460.0,35.895,35.946,35.844,35.9375,75460.0
2021-01-25 15:20:00,42.3,42.37,42.26,42.37,89855.0,35.9375,35.997,35.9035,35.997,89855.0
2021-01-25 15:25:00,42.36,42.44,42.3,42.32,100249.0,35.9885,36.0564,35.9375,35.9545,100249.0
2021-01-25 15:30:00,42.32,42.44,42.32,42.39,90759.0,35.9545,36.0564,35.9545,36.014,90759.0
2021-01-25 15:35:00,42.39,42.45,42.33,42.39,95315.0,36.014,36.0649,35.963,36.014,95315.0
2021-01-25 15:40:00,42.39,42.51,42.38,42.46,94750.0,36.014,36.1159,36.0055,36.0734,94750.0
2021-01-25 15:45:00,42.47,42.48,42.39,42.41,140542.0,36.0819,36.0904,36.014,36.031,140542.0
2021-01-25 15:50:00,42.41,42.57,42.41,42.52,189198.0,36.031,36.1669,36.031,36.1244,189198.0
2021-01-25 15:55:00,42.52,42.63,42.51,42.58,397313.0,36.1244,36.2179,36.1159,36.1754,397313.0
2021-01-26 09:30:00,43.07,43.7,42.71,43.63,300107.0,36.5917,37.1269,36.2858,37.0674,300107.0
2021-01-26 09:35:00,43.69,43.7,43.07,43.25,93380.0,37.1184,37.1269,36.5917,36.7446,93380.0
2021-01-26 09:40:00,43.25,43.46,43.19,43.28,95757.0,36.7446,36.923,36.6936,36.7701,95757.0
2021-01-26 09:45:00,43.3,43.38,43.15,43.16,73921.0,36.7871,36.8551,36.6596,36.6681,73921.0
2021-01-26 09:50:00,43.13,43.13,42.76,42.77,133355.0,36.6427,36.6427,36.3283,36.3368,133355.0
2021-01-26 09:55:00,42.77,42.87,42.64,42.76,121882.0,36.3368,36.4218,36.2264,36.3283,121882.0
2021-01-26 10:00:00,42.76,42.95,42.74,42.82,116794.0,36.3283,36.4897,36.3113,36.3793,116794.0
2021-01-26 10:05:00,42.81,42.95,42.73,42.88,61233.0,36.3708,36.4897,36.3028,36.4303,61233.0
2021-01-26 10:10:00,42.88,42.9,42.51,42.55,66269.0,36.4303,36.4473,36.1159,36.1499,66269.0
2021-01-26 10:15:00,42.54,42.67,42.47,42.51,76742.0,36.1414,36.2518,36.0819,36.1159,76742.0
2021-01-26 10:20:00,42.51,42.63,42.49,42.52,39703.0,36.1159,36.2179,36.0989,36.1244,39703.0
2021-01-26 10:25:00,42.52,42.78,42.45,42.64,128774.0,36.1244,36.3453,36.0649,36.2264,128774.0
2021-01-26 10:30:00,42.64,42.65,42.47,42.57,53792.0,36.2264,36.2349,36.0819,36.1669,53792.0
2021-01-26 10:35:00,42.57,42.62,42.49,42.58,50488.0,36.1669,36.2094,36.0989,36.1754,50488.0
2021-01-26 10:40:00,42.57,42.58,42.34,42.38,36254.0,36.1669,36.1754,35.9715,36.0055,36254.0
2021-01-26 10:45:00,42.38,42.55,42.37,42.42,56191.0,36.0055,36.1499,35.997,36.0394,56191.0
2021-01-26 10:50:00,42.42,42.43,42.28,42.31,45640.0,36.0394,36.0479,35.9205,35.946,45640.0
2021-01-26 10:55:00,42.3,42.34,42.19,42.25,35092.0,35.9375,35.9715,35.844,35.895,35092.0
2021-01-26 11:00:00,42.25,42.3,42.13,42.25,48342.0,35.895,35.9375,35.7931,35.895,48342.0
2021-01-26 11:05:00,42.24,42.24,42.05,42.1,51791.0,35.8865,35.8865,35.7251,35.7676,51791.0
2021-01-26 11:10:00,42.09,42.18,42.06,42.17,115001.0,35.7591,35.8355,35.7336,35.8271,115001.0
2021-01-26 11:15:00,42.18,42.26,42.12,42.18,120170.0,35.8355,35.9035,35.7846,35.8355,120170.0
2021-01-26 11:20:00,42.18,42.35,42.1,42.31,63240.0,35.8355,35.98,35.7676,35.946,63240.0
2021-01-26 11:25:00,42.31,42.45,42.25,42.32,68917.0,35.946,36.0649,35.895,35.9545,68917.0
2021-01-26 11:30:00,42.32,42.34,42.16,42.17,54620.0,35.9545,35.9715,35.8186,35.8271,54620.0
2021-01-26 11:35:00,42.16,42.24,42.14,42.18,28464.0,35.8186,35.8865,35.8016,35.8355,28464.0
2021-01-26 11:40:00,42.17,42.17,42.03,42.08,41674.0,35.8271,35.8271,35.7081,35.7506,41674.0
2021-01-26 11:45:00,42.08,42.13,41.98,42.01,61777.0,35.7506,35.7931,35.6656,35.6911,61777.0
2021-01-26 11:50:00,42.01,42.06,41.9,41.9,50467.0,35.6911,35.7336,35.5977,35.5977,50467.0
2021-01-26 11:55:00,41.89,42.02,41.87,41.93,35826.0,35.5892,35.6996,35.5722,35.6232,35826.0
2021-01-26 12:00:00,41.93,42.08,41.93,41.95,58337.0,35.6232,35.7506,35.6232,35.6401,58337.0
2021-01-26 12:05:00,41.95,41.97,41.84,41.86,237352.0,35.6401,35.6571,35.5467,35.5637,237352.0
2021-01-26 12:10:00,41.87,41.9,41.8,41.8,31935.0,35.5722,35.5977,35.5127,35.5127,31935.0
2021-01-26 12:15:00,41.8,41.81,41.71,41.72,54122.0,35.5127,35.5212,35.4362,35.4447,54122.0
2021-01-26 12:20:00,41.73,41.77,41.7,41.77,15652.0,35.4532,35.4872,35.4277,35.4872,15652.0
2021-01-26 12:25:00,41.78,41.91,41.78,41.91,66826.0,35.4957,35.6062,35.4957,35.6062,66826.0
2021-01-26 12:30:00,41.9,41.91,41.83,41.89,36237.0,35.5977,35.6062,35.5382,35.5892,36237.0
2021-01-26 12:35:00,41.88,42.0,41.84,41.96,89361.0,35.5807,35.6826,35.5467,35.6486,89361.0
2021-01-26 12:40:00,41.95,42.0,41.92,41.94,36803.0,35.6401,35.6826,35.6147,35.6316,36803.0
2021-01-26 12:45:00,41.94,41.95,41.88,41.95,34083.0,35.6316,35.6401,35.5807,35.6401,34083.0
2021-01-26 12:50:00,41.94,41.98,41.93,41.96,26228.0,35.6316,35.6656,35.6232,35.6486,26228.0
2021-01-26 12:55:00,41.96,42.0,41.93,41.95,36010.0,35.6486,35.6826,35.6232,35.6401,36010.0
2021-01-26 13:00:00,41.96,42.02,41.93,41.98,26680.0,35.6486,35.6996,35.6232,35.6656,26680.0
2021-01-26 13:05:00,41.97,42.09,41.97,42.08,33918.0,35.6571,35.7591,35.6571,35.7506,33918.0
2021-01-26 13:10:00,42.07,42.07,42.02,42.04,17497.0,35.7421,35.7421,35.6996,35.7166,17497.0
2021-01-26 13:15:00,42.04,42.13,42.03,42.08,46127.0,35.7166,35.7931,35.7081,35.7506,46127.0
2021-01-26 13:20:00,42.08,42.09,42.03,42.08,33520.0,35.7506,35.7591,35.7081,35.7506,33520.0
2021-01-26 13:25:00,42.06,42.15,42.05,42.13,344094.0,35.7336,35.8101,35.7251,35.7931,344094.0
2021-01-26 13:30:00,42.12,42.13,42.04,42.04,41525.0,35.7846,35.7931,35.7166,35.7166,41525.0
2021-01-26 13:35:00,42.04,42.14,42.03,42.13,44879.0,35.7166,35.8016,35.7081,35.7931,44879.0
2021-01-26 13:40:00,42.14,42.15,42.07,42.11,36010.0,35.8016,35.8101,35.7421,35.7761,36010.0
2021-01-26 13:45:00,42.11,42.12,42.04,42.09,71517.0,35.7761,35.7846,35.7166,35.7591,71517.0
2021-01-26 13:50:00,42.08,42.11,42.02,42.08,47690.0,35.7506,35.7761,35.6996,35.7506,47690.0
2021-01-26 13:55:00,42.07,42.09,42.04,42.09,39007.0,35.7421,35.7591,35.7166,35.7591,39007.0
2021-01-26 14:00:00,42.09,42.2,42.06,42.2,97026.0,35.7591,35.8525,35.7336,35.8525,97026.0
2021-01-26 14:05:00,42.2,42.22,42.15,42.18,33826.0,35.8525,35.8695,35.8101,35.8355,33826.0
2021-01-26 14:10:00,42.18,42.21,42.16,42.2,32016.0,35.8355,35.861,35.8186,35.8525,32016.0
2021-01-26 14:15:00,42.2,42.26,42.15,42.16,30577.0,35.8525,35.9035,35.8101,35.8186,30577.0
2021-01-26 14:20:00,42.16,42.16,42.07,42.08,82018.0,35.8186,35.8186,35.7421,35.7506,82018.0
2021-01-26 14:25:00,42.09,42.09,41.97,41.99,47828.0,35.7591,35.7591,35.6571,35.6741,47828.0
2021-01-26 14:30:00,41.99,42.03,41.98,42.02,36484.0,35.6741,35.7081,35.6656,35.6996,36484.0
2021-01-26 14:35:00,42.02,42.1,42.02,42.08,37469.0,35.6996,35.7676,35.6996,35.7506,37469.0
2021-01-26 14:40:00,42.08,42.1,42.03,42.04,24079.0,35.7506,35.7676,35.7081,35.7166,24079.0
2021-01-26 14:45:00,42.04,42.12,41.94,41.95,96230.0,35.7166,35.7846,35.6316,35.6401,96230.0
2021-01-26 14:50:00,41.95,42.01,41.84,41.84,66496.0,35.6401,35.6911,35.5467,35.5467,66496.0
2021-01-26 14:55:00,41.84,41.88,41.8,41.87,46098.0,35.5467,35.5807,35.5127,35.5722,46098.0
2021-01-26 15:00:00,41.86,41.87,41.81,41.83,53902.0,35.5637,35.5722,35.5212,35.5382,53902.0
2021-01-26 15:05:00,41.82,41.82,41.73,41.76,77321.0,35.5297,35.5297,35.4532,35.4787,77321.0
2021-01-26 15:10:00,41.76,41.78,41.68,41.69,71517.0,35.4787,35.4957,35.4108,35.4193,71517.0
2021-01-26 15:15:00,41.69,41.82,41.61,41.77,83700.0,35.4193,35.5297,35.3513,35.4872,83700.0
2021-01-26 15:20:00,41.77,41.93,41.76,41.92,137117.0,35.4872,35.6232,35.4787,35.6147,137117.0
2021-01-26 15:25:00,41.93,41.94,41.88,41.9,55465.0,35.6232,35.6316,35.5807,35.5977,55465.0
2021-01-26 15:30:00,41.9,41.93,41.84,41.88,73509.0,35.5977,35.6232,35.5467,35.5807,73509.0
2021-01-26 15:35:00,41.89,41.91,41.8,41.81,54494.0,35.5892,35.6062,35.5127,35.5212,54494.0
2021-01-26 15:40:00,41.81,41.85,41.77,41.83,73381.0,35.5212,35.5552,35.4872,35.5382,73381.0
2021-01-26 15:45:00,41.83,41.88,41.81,41.86,104488.0,35.5382,35.5807,35.5212,35.5637,104488.0
2021-01-26 15:50:00,41.86,41.88,41.73,41.8,187597.0,35.5637,35.5807,35.4532,35.5127,187597.0
2021-01-26 15:55:00,41.8,41.8,41.64,41.64,315306.0,35.5127,35.5127,35.3768,35.3768,315306.0
2021-01-27 09:30:00,40.98,41.09,40.6,41.08,305827.0,34.816,34.9095,34.4932,34.901,305827.0
2021-01-27 09:35:00,41.05,41.19,40.89,40.97,101534.0,34.8755,34.9945,34.7396,34.8075,101534.0
2021-01-27 09:40:00,40.95,41.16,40.65,40.68,94178.0,34.7906,34.969,34.5357,34.5612,94178.0
2021-01-27 09:45:00,40.67,40.67,40.32,40.34,187786.0,34.5527,34.5527,34.2553,34.2723,187786.0
2021-01-27 09:50:00,40.33,40.45,40.21,40.34,117894.0,34.2638,34.3658,34.1619,34.2723,117894.0
2021-01-27 09:55:00,40.35,40.82,40.3,40.74,141209.0,34.2808,34.6801,34.2383,34.6121,141209.0
2021-01-27 10:00:00,40.73,40.95,40.72,40.91,75868.0,34.6036,34.7906,34.5952,34.7566,75868.0
2021-01-27 10:05:00,40.89,41.0,40.75,40.89,77074.0,34.7396,34.833,34.6206,34.7396,77074.0
2021-01-27 10:10:00,40.89,40.94,40.75,40.76,49876.0,34.7396,34.7821,34.6206,34.6291,49876.0
2021-01-27 10:15:00,40.74,41.06,40.57,41.03,97842.0,34.6121,34.884,34.4677,34.8585,97842.0
2021-01-27 10:20:00,41.05,41.33,41.02,41.28,96223.0,34.8755,35.1134,34.85,35.0709,96223.0
2021-01-27 10:25:00,41.29,41.38,41.15,41.22,56900.0,35.0794,35.1559,34.9605,35.0199,56900.0
2021-01-27 10:30:00,41.23,41.61,41.23,41.3,159393.0,35.0284,35.3513,35.0284,35.0879,159393.0
2021-01-27 10:35:00,41.28,41.41,41.22,41.3,91462.0,35.0709,35.1814,35.0199,35.0879,91462.0
2021-01-27 10:40:00,41.3,41.56,41.27,41.55,85060.0,35.0879,35.3088,35.0624,35.3003,85060.0
2021-01-27 10:45:00,41.56,41.59,41.12,41.12,88485.0,35.3088,35.3343,34.935,34.935,88485.0
2021-01-27 10:50:00,41.12,41.14,40.94,40.95,64151.0,34.935,34.952,34.7821,34.7906,64151.0
2021-01-27 10:55:00,40.93,41.15,40.92,41.09,82225.0,34.7736,34.9605,34.7651,34.9095,82225.0
2021-01-27 11:00:00,41.09,41.29,40.97,41.29,59450.0,34.9095,35.0794,34.8075,35.0794,59450.0
2021-01-27 11:05:00,41.29,41.34,41.11,41.31,49139.0,35.0794,35.1219,34.9265,35.0964,49139.0
2021-01-27 11:10:00,41.3,41.58,41.18,41.52,91397.0,35.0879,35.3258,34.986,35.2748,91397.0
2021-01-27 11:15:00,41.5,41.59,41.42,41.48,41130.0,35.2578,35.3343,35.1899,35.2408,41130.0
2021-01-27 11:20:00,41.47,41.64,41.41,41.6,78919.0,35.2323,35.3768,35.1814,35.3428,78919.0
2021-01-27 11:25:00,41.6,41.85,41.6,41.8,90790.0,35.3428,35.5552,35.3428,35.5127,90790.0
2021-01-27 11:30:00,41.81,41.89,41.66,41.85,78883.0,35.5212,35.5892,35.3938,35.5552,78883.0
2021-01-27 11:35:00,41.85,41.94,41.67,41.7,89914.0,35.5552,35.6316,35.4023,35.4277,89914.0
2021-01-27 11:40:00,41.7,41.79,41.61,41.68,141727.0,35.4277,35.5042,35.3513,35.4108,141727.0
2021-01-27 11:45:00,41.67,41.97,41.67,41.86,79685.0,35.4023,35.6571,35.4023,35.5637,79685.0
2021-01-27 11:50:00,41.85,41.96,41.64,41.64,48507.0,35.5552,35.6486,35.3768,35.3768,48507.0
2021-01-27 11:55:00,41.63,41.67,41.49,41.53,65585.0,35.3683,35.4023,35.2493,35.2833,65585.0
2021-01-27 12:00:00,41.51,41.68,41.5,41.57,68173.0,35.2663,35.4108,35.2578,35.3173,68173.0
2021-01-27 12:05:00,41.58,41.93,41.57,41.89,42906.0,35.3258,35.6232,35.3173,35.5892,42906.0
2021-01-27 12:10:00,41.89,42.01,41.89,41.95,51382.0,35.5892,35.6911,35.5892,35.6401,51382.0
2021-01-27 12:15:00,41.93,42.02,41.88,42.01,42940.0,35.6232,35.6996,35.5807,35.6911,42940.0
2021-01-27 12:20:00,42.0,42.09,41.85,41.85,154491.0,35.6826,35.7591,35.5552,35.5552,154491.0
2021-01-27 12:25:00,41.86,41.91,41.71,41.71,54384.0,35.5637,35.6062,35.4362,35.4362,54384.0
2021-01-27 12:30:00,41.7,41.71,41.63,41.69,17661.0,35.4277,35.4362,35.3683,35.4193,17661.0
2021-01-27 12:35:00,41.67,41.72,41.58,41.7,31694.0,35.4023,35.4447,35.3258,35.4277,31694.0
2021-01-27 12:40:00,41.68,41.77,41.64,41.73,36286.0,35.4108,35.4872,35.3768,35.4532,36286.0
2021-01-27 12:45:00,41.72,41.79,41.67,41.77,26619.0,35.4447,35.5042,35.4023,35.4872,26619.0
2021-01-27 12:50:00,41.76,41.87,41.76,41.84,75701.0,35.4787,35.5722,35.4787,35.5467,75701.0
2021-01-27 12:55:00,41.84,41.95,41.82,41.93,32196.0,35.5467,35.6401,35.5297,35.6232,32196.0
2021-01-27 13:00:00,41.92,41.93,41.74,41.77,20751.0,35.6147,35.6232,35.4617,35.4872,20751.0
2021-01-27 13:05:00,41.75,41.77,41.7,41.73,31086.0,35.4702,35.4872,35.4277,35.4532,31086.0
2021-01-27 13:10:00,41.74,41.81,41.61,41.63,45128.0,35.4617,35.5212,35.3513,35.3683,45128.0
2021-01-27 13:15:00,41.62,41.75,41.59,41.72,45392.0,35.3598,35.4702,35.3343,35.4447,45392.0
2021-01-27 13:20:00,41.74,41.87,41.71,41.76,43553.0,35.4617,35.5722,35.4362,35.4787,43553.0
2021-01-27 13:25:00,41.74,41.88,41.73,41.84,23589.0,35.4617,35.5807,35.4532,35.5467,23589.0
2021-01-27 13:30:00,41.83,41.92,41.8,41.85,60468.0,35.5382,35.6147,35.5127,35.5552,60468.0
2021-01-27 13:35:00,41.87,41.87,41.66,41.73,36827.0,35.5722,35.5722,35.3938,35.4532,36827.0
2021-01-27 13:40:00,41.73,41.73,41.47,41.47,75167.0,35.4532,35.4532,35.2323,35.2323,75167.0
2021-01-27 13:45:00,41.47,41.53,41.42,41.49,50464.0,35.2323,35.2833,35.1899,35.2493,50464.0
2021-01-27 13:50:00,41.49,41.52,41.36,41.41,56391.0,35.2493,35.2748,35.1389,35.1814,56391.0
2021-01-27 13:55:00,41.41,41.48,41.35,41.41,33219.0,35.1814,35.2408,35.1304,35.1814,33219.0
2021-01-27 14:00:00,41.43,41.54,41.41,41.48,51550.0,35.1984,35.2918,35.1814,35.2408,51550.0
2021-01-27 14:05:00,41.45,41.45,41.26,41.34,93363.0,35.2154,35.2154,35.0539,35.1219,93363.0
2021-01-27 14:10:00,41.35,41.44,41.29,41.32,74714.0,35.1304,35.2069,35.0794,35.1049,74714.0
2021-01-27 14:15:00,41.3,41.34,41.08,41.12,120129.0,35.0879,35.1219,34.901,34.935,120129.0
2021-01-27 14:20:00,41.14,41.25,41.02,41.23,82430.0,34.952,35.0454,34.85,35.0284,82430.0
2021-01-27 14:25:00,41.22,41.24,41.1,41.15,60291.0,35.0199,35.0369,34.918,34.9605,60291.0
2021-01-27 14:30:00,41.15,41.2,40.92,40.92,80407.0,34.9605,35.003,34.7651,34.7651,80407.0
2021-01-27 14:35:00,40.92,41.0,40.83,40.98,67765.0,34.7651,34.833,34.6886,34.816,67765.0
2021-01-27 14:40:00,40.96,41.07,40.92,40.99,66696.0,34.7991,34.8925,34.7651,34.8245,66696.0
2021-01-27 14:45:00,40.98,41.02,40.7,40.7,72490.0,34.816,34.85,34.5782,34.5782,72490.0
2021-01-27 14:50:00,40.72,40.81,40.6,40.75,68429.0,34.5952,34.6716,34.4932,34.6206,68429.0
2021-01-27 14:55:00,40.76,40.82,40.66,40.69,58457.0,34.6291,34.6801,34.5442,34.5697,58457.0
2021-01-27 15:00:00,40.7,40.76,40.61,40.62,85748.0,34.5782,34.6291,34.5017,34.5102,85748.0
2021-01-27 15:05:00,40.63,40.85,40.59,40.82,71146.0,34.5187,34.7056,34.4847,34.6801,71146.0
2021-01-27 15:10:00,40.82,41.0,40.8,40.96,46064.0,34.6801,34.833,34.6631,34.7991,46064.0
2021-01-27 15:15:00,40.95,40.97,40.83,40.84,56251.0,34.7906,34.8075,34.6886,34.6971,56251.0
2021-01-27 15:20:00,40.84,40.91,40.72,40.73,62245.0,34.6971,34.7566,34.5952,34.6036,62245.0
2021-01-27 15:25:00,40.73,40.87,40.63,40.69,115478.0,34.6036,34.7226,34.5187,34.5697,115478.0
2021-01-27 15:30:00,40.68,40.84,40.62,40.73,107640.0,34.5612,34.6971,34.5102,34.6036,107640.0
2021-01-27 15:35:00,40.72,40.74,40.53,40.62,80873.0,34.5952,34.6121,34.4337,34.5102,80873.0
2021-01-27 15:40:00,40.61,40.68,40.58,40.63,80242.0,34.5017,34.5612,34.4762,34.5187,80242.0
2021-01-27 15:45:00,40.62,40.82,40.59,40.82,136001.0,34.5102,34.6801,34.4847,34.6801,136001.0
2021-01-27 15:50:00,40.81,40.88,40.72,40.8,239085.0,34.6716,34.7311,34.5952,34.6631,239085.0
2021-01-27 15:55:00,40.83,40.85,40.59,40.66,556456.0,34.6886,34.7056,34.4847,34.5442,556456.0
2021-01-28 09:30:00,41.11,41.39,40.94,41.23,202203.0,34.9265,35.1644,34.7821,35.0284,202203.0
2021-01-28 09:35:00,41.25,41.48,41.16,41.21,100630.0,35.0454,35.2408,34.969,35.0114,100630.0
2021-01-28 09:40:00,41.2,41.61,41.15,41.52,136941.0,35.003,35.3513,34.9605,35.2748,136941.0
2021-01-28 09:45:00,41.52,41.64,41.09,41.15,79182.0,35.2748,35.3768,34.9095,34.9605,79182.0
2021-01-28 09:50:00,41.11,41.33,41.0,41.33,115939.0,34.9265,35.1134,34.833,35.1134,115939.0
2021-01-28 09:55:00,41.36,41.58,40.81,40.82,146871.0,35.1389,35.3258,34.6716,34.6801,146871.0
2021-01-28 10:00:00,40.84,41.1,40.66,41.05,106895.0,34.6971,34.918,34.5442,34.8755,106895.0
2021-01-28 10:05:00,41.05,41.18,40.93,40.99,54739.0,34.8755,34.986,34.7736,34.8245,54739.0
2021-01-28 10:10:00,40.99,41.18,40.98,41.11,53215.0,34.8245,34.986,34.816,34.9265,53215.0
2021-01-28 10:15:00,41.11,41.15,40.88,40.89,122657.0,34.9265,34.9605,34.7311,34.7396,122657.0
2021-01-28 10:20:00,40.88,41.06,40.8,40.97,85084.0,34.7311,34.884,34.6631,34.8075,85084.0
2021-01-28 10:25:00,40.96,41.14,40.88,41.03,106235.0,34.7991,34.952,34.7311,34.8585,106235.0
2021-01-28 10:30:00,41.03,41.11,40.85,40.87,61902.0,34.8585,34.9265,34.7056,34.7226,61902.0
2021-01-28 10:35:00,40.87,40.9,40.71,40.72,73717.0,34.7226,34.7481,34.5867,34.5952,73717.0
2021-01-28 10:40:00,40.71,40.79,40.54,40.67,93410.0,34.5867,34.6546,34.4422,34.5527,93410.0
2021-01-28 10:45:00,40.66,40.68,40.5,40.63,124652.0,34.5442,34.5612,34.4082,34.5187,124652.0
2021-01-28 10:50:00,40.62,40.7,40.5,40.53,153857.0,34.5102,34.5782,34.4082,34.4337,153857.0
2021-01-28 10:55:00,40.54,40.83,40.52,40.78,109321.0,34.4422,34.6886,34.4252,34.6461,109321.0
2021-01-28 11:00:00,40.79,41.04,40.64,40.95,150321.0,34.6546,34.867,34.5272,34.7906,150321.0
2021-01-28 11:05:00,40.93,41.03,40.85,40.95,71890.0,34.7736,34.8585,34.7056,34.7906,71890.0
2021-01-28 11:10:00,40.96,41.08,40.92,41.06,59273.0,34.7991,34.901,34.7651,34.884,59273.0
2021-01-28 11:15:00,41.07,41.09,40.85,40.88,49901.0,34.8925,34.9095,34.7056,34.7311,49901.0
2021-01-28 11:20:00,40.88,40.95,40.69,40.78,81996.0,34.7311,34.7906,34.5697,34.6461,81996.0
2021-01-28 11:25:00,40.79,40.79,40.53,40.56,127384.0,34.6546,34.6546,34.4337,34.4592,127384.0
2021-01-28 11:30:00,40.56,40.81,40.37,40.78,158883.0,34.4592,34.6716,34.2978,34.6461,158883.0
2021-01-28 11:35:00,40.78,40.91,40.78,40.82,51712.0,34.6461,34.7566,34.6461,34.6801,51712.0
2021-01-28 11:40:00,40.83,41.06,40.8,41.06,58764.0,34.6886,34.884,34.6631,34.884,58764.0
2021-01-28 11:45:00,41.07,41.16,41.02,41.05,70103.0,34.8925,34.969,34.85,34.8755,70103.0
2021-01-28 11:50:00,41.05,41.12,40.94,40.99,72610.0,34.8755,34.935,34.7821,34.8245,72610.0
2021-01-28 11:55:00,40.99,41.01,40.88,40.97,58517.0,34.8245,34.8415,34.7311,34.8075,58517.0
2021-01-28 12:00:00,40.98,41.15,40.98,41.09,55939.0,34.816,34.9605,34.816,34.9095,55939.0
2021-01-28 12:05:00,41.1,41.15,41.03,41.06,41180.0,34.918,34.9605,34.8585,34.884,41180.0
2021-01-28 12:10:00,41.06,41.06,40.85,40.99,40274.0,34.884,34.884,34.7056,34.8245,40274.0
2021-01-28 12:15:00,40.99,41.02,40.9,40.97,30564.0,34.8245,34.85,34.7481,34.8075,30564.0
2021-01-28 12:20:00,40.97,41.0,40.84,40.98,42858.0,34.8075,34.833,34.6971,34.816,42858.0
2021-01-28 12:25:00,40.98,41.06,40.95,41.0,42133.0,34.816,34.884,34.7906,34.833,42133.0
2021-01-28 12:30:00,41.0,41.04,40.95,40.99,33760.0,34.833,34.867,34.7906,34.8245,33760.0
2021-01-28 12:35:00,40.98,40.99,40.84,40.88,50761.0,34.816,34.8245,34.6971,34.7311,50761.0
2021-01-28 12:40:00,40.86,40.87,40.79,40.81,26572.0,34.7141,34.7226,34.6546,34.6716,26572.0
2021-01-28 12:45:00,40.8,40.85,40.76,40.84,43673.0,34.6631,34.7056,34.6291,34.6971,43673.0
2021-01-28 12:50:00,40.83,40.89,40.78,40.83,44431.0,34.6886,34.7396,34.6461,34.6886,44431.0
2021-01-28 12:55:00,40.83,40.91,40.79,40.84,24300.0,34.6886,34.7566,34.6546,34.6971,24300.0
2021-01-28 13:00:00,40.84,41.01,40.83,41.0,61079.0,34.6971,34.8415,34.6886,34.833,61079.0
2021-01-28 13:05:00,40.98,40.99,40.83,40.91,31867.0,34.816,34.8245,34.6886,34.7566,31867.0
2021-01-28 13:10:00,40.91,40.94,40.84,40.9,56690.0,34.7566,34.7821,34.6971,34.7481,56690.0
2021-01-28 13:15:00,40.89,40.92,40.78,40.83,43099.0,34.7396,34.7651,34.6461,34.6886,43099.0
2021-01-28 13:20:00,40.84,40.95,40.81,40.94,46310.0,34.6971,34.7906,34.6716,34.7821,46310.0
2021-01-28 13:25:00,40.94,41.02,40.93,40.95,30077.0,34.7821,34.85,34.7736,34.7906,30077.0
2021-01-28 13:30:00,40.97,41.09,40.95,41.05,28800.0,34.8075,34.9095,34.7906,34.8755,28800.0
2021-01-28 13:35:00,41.04,41.13,41.03,41.12,23574.0,34.867,34.9435,34.8585,34.935,23574.0
2021-01-28 13:40:00,41.12,41.16,41.06,41.11,38753.0,34.935,34.969,34.884,34.9265,38753.0
2021-01-28 13:45:00,41.12,41.13,40.96,40.98,32221.0,34.935,34.9435,34.7991,34.816,32221.0
2021-01-28 13:50:00,41.0,41.14,40.99,41.14,34402.0,34.833,34.952,34.8245,34.952,34402.0
2021-01-28 13:55:00,41.14,41.18,41.08,41.14,48134.0,34.952,34.986,34.901,34.952,48134.0
2021-01-28 14:00:00,41.14,41.21,41.12,41.18,58113.0,34.952,35.0114,34.935,34.986,58113.0
2021-01-28 14:05:00,41.18,41.35,41.16,41.34,123745.0,34.986,35.1304,34.969,35.1219,123745.0
2021-01-28 14:10:00,41.33,41.35,41.22,41.27,65961.0,35.1134,35.1304,35.0199,35.0624,65961.0
2021-01-28 14:15:00,41.27,41.29,41.14,41.21,68194.0,35.0624,35.0794,34.952,35.0114,68194.0
2021-01-28 14:20:00,41.21,41.3,41.19,41.26,51464.0,35.0114,35.0879,34.9945,35.0539,51464.0
2021-01-28 14:25:00,41.27,41.32,41.2,41.21,47852.0,35.0624,35.1049,35.003,35.0114,47852.0
2021-01-28 14:30:00,41.21,41.29,41.2,41.27,74973.0,35.0114,35.0794,35.003,35.0624,74973.0
2021-01-28 14:35:00,41.27,41.36,41.17,41.36,106448.0,35.0624,35.1389,34.9775,35.1389,106448.0
2021-01-28 14:40:00,41.36,41.38,41.19,41.28,192713.0,35.1389,35.1559,34.9945,35.0709,192713.0
2021-01-28 14:45:00,41.3,41.36,41.25,41.34,114621.0,35.0879,35.1389,35.0454,35.1219,114621.0
2021-01-28 14:50:00,41.35,41.42,41.21,41.23,74802.0,35.1304,35.1899,35.0114,35.0284,74802.0
2021-01-28 14:55:00,41.24,41.25,41.18,41.22,57280.0,35.0369,35.0454,34.986,35.0199,57280.0
2021-01-28 15:00:00,41.21,41.21,41.14,41.16,70640.0,35.0114,35.0114,34.952,34.969,70640.0
2021-01-28 15:05:00,41.16,41.18,41.14,41.18,88899.0,34.969,34.986,34.952,34.986,88899.0
2021-01-28 15:10:00,41.17,41.18,41.09,41.09,70683.0,34.9775,34.986,34.9095,34.9095,70683.0
2021-01-28 15:15:00,41.09,41.14,41.05,41.13,98219.0,34.9095,34.952,34.8755,34.9435,98219.0
2021-01-28 15:20:00,41.13,41.13,41.05,41.05,101495.0,34.9435,34.9435,34.8755,34.8755,101495.0
2021-01-28 15:25:00,41.05,41.13,41.0,41.02,84626.0,34.8755,34.9435,34.833,34.85,84626.0
2021-01-28 15:30:00,41.01,41.17,41.0,41.15,83178.0,34.8415,34.9775,34.833,34.9605,83178.0
2021-01-28 15:35:00,41.16,41.16,41.07,41.12,102451.0,34.969,34.969,34.8925,34.935,102451.0
2021-01-28 15:40:00,41.11,41.17,41.07,41.13,133736.0,34.9265,34.9775,34.8925,34.9435,133736.0
2021-01-28 15:45:00,41.12,41.26,41.11,41.22,181551.0,34.935,35.0539,34.9265,35.0199,181551.0
2021-01-28 15:50:00,41.22,41.24,41.08,41.2,241154.0,35.0199,35.0369,34.901,35.003,241154.0
2021-01-28 15:55:00,41.2,41.25,41.09,41.11,559563.0,35.003,35.0454,34.9095,34.9265,559563.0
2021-01-29 09:30:00,40.61,41.05,40.45,40.83,218547.0,34.5017,34.8755,34.3658,34.6886,218547.0
2021-01-29 09:35:00,40.86,41.14,40.62,40.63,114533.0,34.7141,34.952,34.5102,34.5187,114533.0
2021-01-29 09:40:00,40.63,40.87,40.55,40.72,80259.0,34.5187,34.7226,34.4507,34.5952,80259.0
2021-01-29 09:45:00,40.68,41.04,40.65,40.73,87620.0,34.5612,34.867,34.5357,34.6036,87620.0
2021-01-29 09:50:00,40.72,40.85,40.62,40.81,189756.0,34.5952,34.7056,34.5102,34.6716,189756.0
2021-01-29 09:55:00,40.8,41.2,40.79,41.2,133670.0,34.6631,35.003,34.6546,35.003,133670.0
2021-01-29 10:00:00,41.2,41.45,41.19,41.43,95157.0,35.003,35.2154,34.9945,35.1984,95157.0
2021-01-29 10:05:00,41.45,41.46,41.03,41.35,123839.0,35.2154,35.2238,34.8585,35.1304,123839.0
2021-01-29 10:10:00,41.36,41.42,41.15,41.27,72203.0,35.1389,35.1899,34.9605,35.0624,72203.0
2021-01-29 10:15:00,41.28,41.33,41.11,41.16,95154.0,35.0709,35.1134,34.9265,34.969,95154.0
2021-01-29 10:20:00,41.17,41.4,41.15,41.39,72281.0,34.9775,35.1729,34.9605,35.1644,72281.0
2021-01-29 10:25:00,41.4,41.41,41.25,41.3,51904.0,35.1729,35.1814,35.0454,35.0879,51904.0
2021-01-29 10:30:00,41.29,41.44,41.18,41.26,60385.0,35.0794,35.2069,34.986,35.0539,60385.0
2021-01-29 10:35:00,41.27,41.29,41.07,41.1,56784.0,35.0624,35.0794,34.8925,34.918,56784.0
2021-01-29 10:40:00,41.1,41.2,41.08,41.13,99896.0,34.918,35.003,34.901,34.9435,99896.0
2021-01-29 10:45:00,41.12,41.38,41.12,41.29,91299.0,34.935,35.1559,34.935,35.0794,91299.0
2021-01-29 10:50:00,41.29,41.39,41.27,41.29,71216.0,35.0794,35.1644,35.0624,35.0794,71216.0
2021-01-29 10:55:00,41.3,41.33,41.18,41.22,66016.0,35.0879,35.1134,34.986,35.0199,66016.0
2021-01-29 11:00:00,41.23,41.24,41.1,41.13,42804.0,35.0284,35.0369,34.918,34.9435,42804.0
2021-01-29 11:05:00,41.14,41.3,41.13,41.23,43184.0,34.952,35.0879,34.9435,35.0284,43184.0
2021-01-29 11:10:00,41.22,41.22,41.02,41.05,61708.0,35.0199,35.0199,34.85,34.8755,61708.0
2021-01-29 11:15:00,41.03,41.14,41.02,41.09,68160.0,34.8585,34.952,34.85,34.9095,68160.0
2021-01-29 11:20:00,41.09,41.11,40.9,40.93,70973.0,34.9095,34.9265,34.7481,34.7736,70973.0
2021-01-29 11:25:00,40.94,41.03,40.78,40.83,136773.0,34.7821,34.8585,34.6461,34.6886,136773.0
2021-01-29 11:30:00,40.82,40.9,40.74,40.75,69334.0,34.6801,34.7481,34.6121,34.6206,69334.0
2021-01-29 11:35:00,40.76,40.8,40.64,40.71,74445.0,34.6291,34.6631,34.5272,34.5867,74445.0
2021-01-29 11:40:00,40.71,40.79,40.67,40.72,35494.0,34.5867,34.6546,34.5527,34.5952,35494.0
2021-01-29 11:45:00,40.71,40.73,40.62,40.7,37044.0,34.5867,34.6036,34.5102,34.5782,37044.0
2021-01-29 11:50:00,40.7,40.75,40.64,40.68,59482.0,34.5782,34.6206,34.5272,34.5612,59482.0
2021-01-29 11:55:00,40.69,40.77,40.64,40.76,44444.0,34.5697,34.6376,34.5272,34.6291,44444.0
2021-01-29 12:00:00,40.76,40.77,40.6,40.63,64715.0,34.6291,34.6376,34.4932,34.5187,64715.0
2021-01-29 12:05:00,40.63,40.69,40.56,40.57,49938.0,34.5187,34.5697,34.4592,34.4677,49938.0
2021-01-29 12:10:00,40.58,40.63,40.55,40.57,32411.0,34.4762,34.5187,34.4507,34.4677,32411.0
2021-01-29 12:15:00,40.58,40.58,40.44,40.44,90696.0,34.4762,34.4762,34.3573,34.3573,90696.0
2021-01-29 12:20:00,40.44,40.45,40.31,40.34,55569.0,34.3573,34.3658,34.2468,34.2723,55569.0
2021-01-29 12:25:00,40.35,40.45,40.32,40.36,143232.0,34.2808,34.3658,34.2553,34.2893,143232.0
2021-01-29 12:30:00,40.36,40.45,40.32,40.35,109775.0,34.2893,34.3658,34.2553,34.2808,109775.0
2021-01-29 12:35:00,40.36,40.42,40.24,40.3,88472.0,34.2893,34.3403,34.1874,34.2383,88472.0
2021-01-29 12:40:00,40.3,40.39,40.22,40.23,69968.0,34.2383,34.3148,34.1704,34.1789,69968.0
2021-01-29 12:45:00,40.23,40.26,40.01,40.01,90740.0,34.1789,34.2043,33.9919,33.9919,90740.0
2021-01-29 12:50:00,40.03,40.38,40.01,40.37,141996.0,34.0089,34.3063,33.9919,34.2978,141996.0
2021-01-29 12:55:00,40.37,40.41,40.17,40.18,95446.0,34.2978,34.3318,34.1279,34.1364,95446.0
2021-01-29 13:00:00,40.17,40.34,40.13,40.21,87297.0,34.1279,34.2723,34.0939,34.1619,87297.0
2021-01-29 13:05:00,40.2,40.26,40.11,40.21,102687.0,34.1534,34.2043,34.0769,34.1619,102687.0
2021-01-29 13:10:00,40.21,40.24,40.1,40.14,65348.0,34.1619,34.1874,34.0684,34.1024,65348.0
2021-01-29 13:15:00,40.12,40.12,39.98,40.05,134728.0,34.0854,34.0854,33.9665,34.0259,134728.0
2021-01-29 13:20:00,40.04,40.2,40.03,40.08,96023.0,34.0174,34.1534,34.0089,34.0514,96023.0
2021-01-29 13:25:00,40.07,40.34,40.07,40.33,117850.0,34.0429,34.2723,34.0429,34.2638,117850.0
2021-01-29 13:30:00,40.32,40.38,40.25,40.31,81477.0,34.2553,34.3063,34.1958,34.2468,81477.0
2021-01-29 13:35:00,40.3,40.32,40.25,40.31,56157.0,34.2383,34.2553,34.1958,34.2468,56157.0
2021-01-29 13:40:00,40.3,40.48,40.29,40.41,126759.0,34.2383,34.3913,34.2298,34.3318,126759.0
2021-01-29 13:45:00,40.4,40.46,40.26,40.28,80610.0,34.3233,34.3743,34.2043,34.2213,80610.0
2021-01-29 13:50:00,40.29,40.35,40.28,40.3,91479.0,34.2298,34.2808,34.2213,34.2383,91479.0
2021-01-29 13:55:00,40.31,40.35,40.19,40.25,105507.0,34.2468,34.2808,34.1449,34.1958,105507.0
2021-01-29 14:00:00,40.25,40.44,40.23,40.33,72716.0,34.1958,34.3573,34.1789,34.2638,72716.0
2021-01-29 14:05:00,40.32,40.41,40.28,40.4,100738.0,34.2553,34.3318,34.2213,34.3233,100738.0
2021-01-29 14:10:00,40.4,40.48,40.36,40.39,73127.0,34.3233,34.3913,34.2893,34.3148,73127.0
2021-01-29 14:15:00,40.39,40.41,40.28,40.3,79973.0,34.3148,34.3318,34.2213,34.2383,79973.0
2021-01-29 14:20:00,40.3,40.31,40.18,40.3,97684.0,34.2383,34.2468,34.1364,34.2383,97684.0
2021-01-29 14:25:00,40.3,40.31,40.2,40.22,120784.0,34.2383,34.2468,34.1534,34.1704,120784.0
2021-01-29 14:30:00,40.21,40.21,40.07,40.13,78838.0,34.1619,34.1619,34.0429,34.0939,78838.0
2021-01-29 14:35:00,40.13,40.23,40.06,40.18,67618.0,34.0939,34.1789,34.0344,34.1364,67618.0
2021-01-29 14:40:00,40.17,40.27,40.07,40.13,84469.0,34.1279,34.2128,34.0429,34.0939,84469.0
2021-01-29 14:45:00,40.13,40.17,40.07,40.1,54593.0,34.0939,34.1279,34.0429,34.0684,54593.0
2021-01-29 14:50:00,40.1,40.22,40.08,40.08,58182.0,34.0684,34.1704,34.0514,34.0514,58182.0
2021-01-29 14:55:00,40.09,40.16,40.05,40.07,80081.0,34.0599,34.1194,34.0259,34.0429,80081.0
2021-01-29 15:00:00,40.07,40.29,40.07,40.25,78299.0,34.0429,34.2298,34.0429,34.1958,78299.0
2021-01-29 15:05:00,40.25,40.36,40.18,40.34,52628.0,34.1958,34.2893,34.1364,34.2723,52628.0
2021-01-29 15:10:00,40.34,40.52,40.34,40.48,100738.0,34.2723,34.4252,34.2723,34.3913,100738.0
2021-01-29 15:15:00,40.47,40.48,40.4,40.42,80816.0,34.3828,34.3913,34.3233,34.3403,80816.0
2021-01-29 15:20:00,40.42,40.5,40.42,40.44,85174.0,34.3403,34.4082,34.3403,34.3573,85174.0
2021-01-29 15:25:00,40.44,40.5,40.38,40.39,46972.0,34.3573,34.4082,34.3063,34.3148,46972.0
2021-01-29 15:30:00,40.39,40.5,40.38,40.42,126129.0,34.3148,34.4082,34.3063,34.3403,126129.0
2021-01-29 15:35:00,40.43,40.45,40.25,40.25,164154.0,34.3488,34.3658,34.1958,34.1958,164154.0
2021-01-29 15:40:00,40.25,40.28,40.08,40.11,128498.0,34.1958,34.2213,34.0514,34.0769,128498.0
2021-01-29 15:45:00,40.11,40.22,40.05,40.2,180934.0,34.0769,34.1704,34.0259,34.1534,180934.0
2021-01-29 15:50:00,40.2,40.39,40.18,40.34,259385.0,34.1534,34.3148,34.1364,34.2723,259385.0
2021-01-29 15:55:00,40.34,40.43,40.0,40.03,955053.0,34.2723,34.3488,33.9835,34.0089,955053.0
2021-02-01 09:30:00,40.43,40.58,40.28,40.47,260359.0,34.3488,34.4762,34.2213,34.3828,260359.0
2021-02-01 09:35:00,40.49,40.6,40.18,40.22,145162.0,34.3997,34.4932,34.1364,34.1704,145162.0
2021-02-01 09:40:00,40.22,40.31,40.14,40.21,117903.0,34.1704,34.2468,34.1024,34.1619,117903.0
2021-02-01 09:45:00,40.21,40.25,39.72,39.75,153674.0,34.1619,34.1958,33.7456,33.7711,153674.0
2021-02-01 09:50:00,39.74,40.09,39.71,39.85,191987.0,33.7626,34.0599,33.7371,33.856,191987.0
2021-02-01 09:55:00,39.86,40.05,39.86,40.01,67795.0,33.8645,34.0259,33.8645,33.9919,67795.0
2021-02-01 10:00:00,39.99,40.07,39.79,39.87,76311.0,33.975,34.0429,33.805,33.873,76311.0
2021-02-01 10:05:00,39.87,40.05,39.86,39.87,118624.0,33.873,34.0259,33.8645,33.873,118624.0
2021-02-01 10:10:00,39.88,40.11,39.82,40.03,62711.0,33.8815,34.0769,33.8305,34.0089,62711.0
2021-02-01 10:15:00,40.04,40.09,39.85,40.02,46724.0,34.0174,34.0599,33.856,34.0004,46724.0
2021-02-01 10:20:00,40.02,40.04,39.87,40.02,65315.0,34.0004,34.0174,33.873,34.0004,65315.0
2021-02-01 10:25:00,40.02,40.02,39.9,39.92,104642.0,34.0004,34.0004,33.8985,33.9155,104642.0
2021-02-01 10:30:00,39.92,40.14,39.91,40.11,78783.0,33.9155,34.1024,33.907,34.0769,78783.0
2021-02-01 10:35:00,40.1,40.14,39.9,39.9,92565.0,34.0684,34.1024,33.8985,33.8985,92565.0
2021-02-01 10:40:00,39.91,40.15,39.86,40.09,92277.0,33.907,34.1109,33.8645,34.0599,92277.0
2021-02-01 10:45:00,40.08,40.1,39.91,39.92,72567.0,34.0514,34.0684,33.907,33.9155,72567.0
2021-02-01 10:50:00,39.93,39.96,39.83,39.94,75078.0,33.924,33.9495,33.839,33.9325,75078.0
2021-02-01 10:55:00,39.93,40.02,39.87,39.97,96478.0,33.924,34.0004,33.873,33.958,96478.0
2021-02-01 11:00:00,39.96,40.02,39.7,39.77,99915.0,33.9495,34.0004,33.7286,33.788,99915.0
2021-02-01 11:05:00,39.77,40.02,39.74,40.0,56695.0,33.788,34.0004,33.7626,33.9835,56695.0
2021-02-01 11:10:00,40.0,40.08,39.99,40.0,51157.0,33.9835,34.0514,33.975,33.9835,51157.0
2021-02-01 11:15:00,40.0,40.05,39.93,40.04,46233.0,33.9835,34.0259,33.924,34.0174,46233.0
2021-02-01 11:20:00,40.05,40.08,39.94,40.05,42309.0,34.0259,34.0514,33.9325,34.0259,42309.0
2021-02-01 11:25:00,40.05,40.2,40.05,40.17,61526.0,34.0259,34.1534,34.0259,34.1279,61526.0
2021-02-01 11:30:00,40.17,40.2,39.95,39.95,54529.0,34.1279,34.1534,33.941,33.941,54529.0
2021-02-01 11:35:00,39.94,40.05,39.88,40.03,63418.0,33.9325,34.0259,33.8815,34.0089,63418.0
2021-02-01 11:40:00,40.05,40.18,40.05,40.17,154372.0,34.0259,34.1364,34.0259,34.1279,154372.0
2021-02-01 11:45:00,40.18,40.29,40.18,40.28,86440.0,34.1364,34.2298,34.1364,34.2213,86440.0
2021-02-01 11:50:00,40.29,40.33,40.2,40.25,57523.0,34.2298,34.2638,34.1534,34.1958,57523.0
2021-02-01 11:55:00,40.24,40.26,40.17,40.17,55883.0,34.1874,34.2043,34.1279,34.1279,55883.0
2021-02-01 12:00:00,40.18,40.26,40.05,40.06,128039.0,34.1364,34.2043,34.0259,34.0344,128039.0
2021-02-01 12:05:00,40.06,40.16,40.05,40.05,48254.0,34.0344,34.1194,34.0259,34.0259,48254.0
2021-02-01 12:10:00,40.05,40.12,39.97,40.05,79821.0,34.0259,34.0854,33.958,34.0259,79821.0
2021-02-01 12:15:00,40.05,40.09,39.93,39.96,67636.0,34.0259,34.0599,33.924,33.9495,67636.0
2021-02-01 12:20:00,39.96,40.09,39.96,40.08,49007.0,33.9495,34.0599,33.9495,34.0514,49007.0
2021-02-01 12:25:00,40.08,40.13,39.99,40.09,69355.0,34.0514,34.0939,33.975,34.0599,69355.0
2021-02-01 12:30:00,40.09,40.22,40.09,40.2,56816.0,34.0599,34.1704,34.0599,34.1534,56816.0
2021-02-01 12:35:00,40.2,40.21,40.1,40.15,38602.0,34.1534,34.1619,34.0684,34.1109,38602.0
2021-02-01 12:40:00,40.15,40.2,40.13,40.18,43220.0,34.1109,34.1534,34.0939,34.1364,43220.0
2021-02-01 12:45:00,40.18,40.28,40.17,40.28,52970.0,34.1364,34.2213,34.1279,34.2213,52970.0
2021-02-01 12:50:00,40.27,40.29,40.17,40.25,58831.0,34.2128,34.2298,34.1279,34.1958,58831.0
2021-02-01 12:55:00,40.26,40.3,40.21,40.3,55404.0,34.2043,34.2383,34.1619,34.2383,55404.0
2021-02-01 13:00:00,40.3,40.3,40.2,40.21,51013.0,34.2383,34.2383,34.1534,34.1619,51013.0
2021-02-01 13:05:00,40.22,40.27,40.12,40.22,95093.0,34.1704,34.2128,34.0854,34.1704,95093.0
2021-02-01 13:10:00,40.22,40.28,40.19,40.24,39153.0,34.1704,34.2213,34.1449,34.1874,39153.0
2021-02-01 13:15:00,40.24,40.29,40.22,40.28,42212.0,34.1874,34.2298,34.1704,34.2213,42212.0
2021-02-01 13:20:00,40.29,40.36,40.24,40.34,39056.0,34.2298,34.2893,34.1874,34.2723,39056.0
2021-02-01 13:25:00,40.34,40.4,40.32,40.33,60726.0,34.2723,34.3233,34.2553,34.2638,60726.0
2021-02-01 13:30:00,40.33,40.44,40.33,40.38,42736.0,34.2638,34.3573,34.2638,34.3063,42736.0
2021-02-01 13:35:00,40.38,40.43,40.34,40.4,49373.0,34.3063,34.3488,34.2723,34.3233,49373.0
2021-02-01 13:40:00,40.4,40.41,40.34,40.37,34013.0,34.3233,34.3318,34.2723,34.2978,34013.0
2021-02-01 13:45:00,40.38,40.4,40.35,40.38,52645.0,34.3063,34.3233,34.2808,34.3063,52645.0
2021-02-01 13:50:00,40.37,40.39,40.31,40.35,62574.0,34.2978,34.3148,34.2468,34.2808,62574.0
2021-02-01 13:55:00,40.36,40.49,40.35,40.45,109568.0,34.2893,34.3997,34.2808,34.3658,109568.0
2021-02-01 14:00:00,40.45,40.51,40.43,40.48,63615.0,34.3658,34.4167,34.3488,34.3913,63615.0
2021-02-01 14:05:00,40.48,40.51,40.42,40.47,64211.0,34.3913,34.4167,34.3403,34.3828,64211.0
2021-02-01 14:10:00,40.47,40.5,40.4,40.5,51028.0,34.3828,34.4082,34.3233,34.4082,51028.0
2021-02-01 14:15:00,40.5,40.58,40.5,40.57,52112.0,34.4082,34.4762,34.4082,34.4677,52112.0
2021-02-01 14:20:00,40.57,40.62,40.55,40.6,68948.0,34.4677,34.5102,34.4507,34.4932,68948.0
2021-02-01 14:25:00,40.6,40.7,40.6,40.67,44411.0,34.4932,34.5782,34.4932,34.5527,44411.0
2021-02-01 14:30:00,40.66,40.83,40.66,40.82,66078.0,34.5442,34.6886,34.5442,34.6801,66078.0
2021-02-01 14:35:00,40.82,40.95,40.82,40.9,115402.0,34.6801,34.7906,34.6801,34.7481,115402.0
2021-02-01 14:40:00,40.91,40.98,40.87,40.89,57885.0,34.7566,34.816,34.7226,34.7396,57885.0
2021-02-01 14:45:00,40.88,40.97,40.83,40.83,51849.0,34.7311,34.8075,34.6886,34.6886,51849.0
2021-02-01 14:50:00,40.83,40.85,40.75,40.77,54867.0,34.6886,34.7056,34.6206,34.6376,54867.0
2021-02-01 14:55:00,40.76,40.76,40.65,40.69,56264.0,34.6291,34.6291,34.5357,34.5697,56264.0
2021-02-01 15:00:00,40.69,40.72,40.59,40.62,79328.0,34.5697,34.5952,34.4847,34.5102,79328.0
2021-02-01 15:05:00,40.62,40.71,40.54,40.71,58661.0,34.5102,34.5867,34.4422,34.5867,58661.0
2021-02-01 15:10:00,40.71,40.71,40.56,40.66,90996.0,34.5867,34.5867,34.4592,34.5442,90996.0
2021-02-01 15:15:00,40.67,40.73,40.63,40.7,98751.0,34.5527,34.6036,34.5187,34.5782,98751.0
2021-02-01 15:20:00,40.71,40.72,40.59,40.64,63687.0,34.5867,34.5952,34.4847,34.5272,63687.0
2021-02-01 15:25:00,40.63,40.71,40.59,40.6,66972.0,34.5187,34.5867,34.4847,34.4932,66972.0
2021-02-01 15:30:00,40.59,40.68,40.59,40.63,104577.0,34.4847,34.5612,34.4847,34.5187,104577.0
2021-02-01 15:35:00,40.63,40.69,40.63,40.68,125945.0,34.5187,34.5697,34.5187,34.5612,125945.0
2021-02-01 15:40:00,40.68,40.77,40.63,40.75,171645.0,34.5612,34.6376,34.5187,34.6206,171645.0
2021-02-01 15:45:00,40.75,40.83,40.73,40.79,239698.0,34.6206,34.6886,34.6036,34.6546,239698.0
2021-02-01 15:50:00,40.78,40.88,40.73,40.78,242371.0,34.6461,34.7311,34.6036,34.6461,242371.0
2021-02-01 15:55:00,40.78,40.81,40.67,40.74,446323.0,34.6461,34.6716,34.5527,34.6121,446323.0
2021-02-02 09:30:00,41.55,41.98,41.25,41.93,261638.0,35.3003,35.6656,35.0454,35.6232,261638.0
2021-02-02 09:35:00,41.91,42.09,41.44,41.61,160851.0,35.6062,35.7591,35.2069,35.3513,160851.0
2021-02-02 09:40:00,41.59,41.73,41.43,41.62,138350.0,35.3343,35.4532,35.1984,35.3598,138350.0
2021-02-02 09:45:00,41.62,41.8,41.49,41.77,183751.0,35.3598,35.5127,35.2493,35.4872,183751.0
2021-02-02 09:50:00,41.77,42.25,41.76,42.19,211764.0,35.4872,35.895,35.4787,35.844,211764.0
2021-02-02 09:55:00,42.18,42.3,41.92,41.93,225424.0,35.8355,35.9375,35.6147,35.6232,225424.0
2021-02-02 10:00:00,41.95,42.27,41.95,42.14,117792.0,35.6401,35.912,35.6401,35.8016,117792.0
2021-02-02 10:05:00,42.13,42.2,41.81,41.86,71382.0,35.7931,35.8525,35.5212,35.5637,71382.0
2021-02-02 10:10:00,41.87,42.07,41.73,41.95,128761.0,35.5722,35.7421,35.4532,35.6401,128761.0
2021-02-02 10:15:00,41.94,42.16,41.93,42.11,116272.0,35.6316,35.8186,35.6232,35.7761,116272.0
2021-02-02 10:20:00,42.12,42.23,41.96,41.96,87007.0,35.7846,35.878,35.6486,35.6486,87007.0
2021-02-02 10:25:00,41.95,41.96,41.69,41.81,129823.0,35.6401,35.6486,35.4193,35.5212,129823.0
2021-02-02 10:30:00,41.81,41.98,41.79,41.89,46716.0,35.5212,35.6656,35.5042,35.5892,46716.0
2021-02-02 10:35:00,41.88,41.88,41.6,41.62,102730.0,35.5807,35.5807,35.3428,35.3598,102730.0
2021-02-02 10:40:00,41.62,41.75,41.61,41.75,40661.0,35.3598,35.4702,35.3513,35.4702,40661.0
2021-02-02 10:45:00,41.76,41.91,41.72,41.85,72107.0,35.4787,35.6062,35.4447,35.5552,72107.0
2021-02-02 10:50:00,41.86,41.95,41.84,41.89,44421.0,35.5637,35.6401,35.5467,35.5892,44421.0
2021-02-02 10:55:00,41.89,42.06,41.89,42.0,75506.0,35.5892,35.7336,35.5892,35.6826,75506.0
2021-02-02 11:00:00,42.0,42.1,41.98,42.05,57800.0,35.6826,35.7676,35.6656,35.7251,57800.0
2021-02-02 11:05:00,42.02,42.08,41.93,42.02,68591.0,35.6996,35.7506,35.6232,35.6996,68591.0
2021-02-02 11:10:00,42.01,42.1,42.01,42.06,147620.0,35.6911,35.7676,35.6911,35.7336,147620.0
2021-02-02 11:15:00,42.05,42.16,42.01,42.16,95884.0,35.7251,35.8186,35.6911,35.8186,95884.0
2021-02-02 11:20:00,42.16,42.17,41.97,41.99,75728.0,35.8186,35.8271,35.6571,35.6741,75728.0
2021-02-02 11:25:00,42.0,42.03,41.76,41.78,66062.0,35.6826,35.7081,35.4787,35.4957,66062.0
2021-02-02 11:30:00,41.79,41.83,41.66,41.68,120188.0,35.5042,35.5382,35.3938,35.4108,120188.0
2021-02-02 11:35:00,41.67,41.89,41.6,41.88,59407.0,35.4023,35.5892,35.3428,35.5807,59407.0
2021-02-02 11:40:00,41.88,41.91,41.8,41.8,59833.0,35.5807,35.6062,35.5127,35.5127,59833.0
2021-02-02 11:45:00,41.8,41.95,41.67,41.95,130680.0,35.5127,35.6401,35.4023,35.6401,130680.0
2021-02-02 11:50:00,41.96,42.08,41.91,41.93,45597.0,35.6486,35.7506,35.6062,35.6232,45597.0
2021-02-02 11:55:00,41.93,42.06,41.9,42.02,41885.0,35.6232,35.7336,35.5977,35.6996,41885.0
2021-02-02 12:00:00,42.02,42.02,41.84,41.91,47236.0,35.6996,35.6996,35.5467,35.6062,47236.0
2021-02-02 12:05:00,41.92,41.95,41.83,41.84,46150.0,35.6147,35.6401,35.5382,35.5467,46150.0
2021-02-02 12:10:00,41.84,41.85,41.64,41.66,47930.0,35.5467,35.5552,35.3768,35.3938,47930.0
2021-02-02 12:15:00,41.66,41.68,41.54,41.55,55696.0,35.3938,35.4108,35.2918,35.3003,55696.0
2021-02-02 12:20:00,41.56,41.81,41.54,41.72,55261.0,35.3088,35.5212,35.2918,35.4447,55261.0
2021-02-02 12:25:00,41.7,41.74,41.64,41.71,33863.0,35.4277,35.4617,35.3768,35.4362,33863.0
2021-02-02 12:30:00,41.72,41.75,41.6,41.61,40808.0,35.4447,35.4702,35.3428,35.3513,40808.0
2021-02-02 12:35:00,41.6,41.6,41.5,41.52,36218.0,35.3428,35.3428,35.2578,35.2748,36218.0
2021-02-02 12:40:00,41.52,41.56,41.47,41.48,46925.0,35.2748,35.3088,35.2323,35.2408,46925.0
2021-02-02 12:45:00,41.49,41.6,41.46,41.59,46515.0,35.2493,35.3428,35.2238,35.3343,46515.0
2021-02-02 12:50:00,41.6,41.7,41.55,41.58,42568.0,35.3428,35.4277,35.3003,35.3258,42568.0
2021-02-02 12:55:00,41.59,41.67,41.54,41.67,38063.0,35.3343,35.4023,35.2918,35.4023,38063.0
2021-02-02 13:00:00,41.65,41.66,41.55,41.56,38430.0,35.3853,35.3938,35.3003,35.3088,38430.0
2021-02-02 13:05:00,41.56,41.64,41.54,41.6,40868.0,35.3088,35.3768,35.2918,35.3428,40868.0
2021-02-02 13:10:00,41.6,41.6,41.45,41.46,40544.0,35.3428,35.3428,35.2154,35.2238,40544.0
2021-02-02 13:15:00,41.45,41.47,41.31,41.36,45622.0,35.2154,35.2323,35.0964,35.1389,45622.0
2021-02-02 13:20:00,41.36,41.37,41.22,41.22,60738.0,35.1389,35.1474,35.0199,35.0199,60738.0
2021-02-02 13:25:00,41.22,41.27,41.18,41.23,50280.0,35.0199,35.0624,34.986,35.0284,50280.0
2021-02-02 13:30:00,41.23,41.3,41.21,41.27,54715.0,35.0284,35.0879,35.0114,35.0624,54715.0
2021-02-02 13:35:00,41.27,41.29,41.2,41.22,36938.0,35.0624,35.0794,35.003,35.0199,36938.0
2021-02-02 13:40:00,41.21,41.27,41.17,41.19,36106.0,35.0114,35.0624,34.9775,34.9945,36106.0
2021-02-02 13:45:00,41.21,41.35,41.19,41.25,38632.0,35.0114,35.1304,34.9945,35.0454,38632.0
2021-02-02 13:50:00,41.25,41.28,41.15,41.17,37907.0,35.0454,35.0709,34.9605,34.9775,37907.0
2021-02-02 13:55:00,41.17,41.21,41.11,41.11,54994.0,34.9775,35.0114,34.9265,34.9265,54994.0
2021-02-02 14:00:00,41.1,41.12,40.96,40.97,97970.0,34.918,34.935,34.7991,34.8075,97970.0
2021-02-02 14:05:00,40.97,41.07,40.96,41.0,79384.0,34.8075,34.8925,34.7991,34.833,79384.0
2021-02-02 14:10:00,41.01,41.1,41.0,41.09,40073.0,34.8415,34.918,34.833,34.9095,40073.0
2021-02-02 14:15:00,41.08,41.09,40.97,41.08,47546.0,34.901,34.9095,34.8075,34.901,47546.0
2021-02-02 14:20:00,41.08,41.14,41.02,41.1,45994.0,34.901,34.952,34.85,34.918,45994.0
2021-02-02 14:25:00,41.11,41.16,40.98,41.03,48560.0,34.9265,34.969,34.816,34.8585,48560.0
2021-02-02 14:30:00,41.02,41.12,40.98,41.11,46410.0,34.85,34.935,34.816,34.9265,46410.0
2021-02-02 14:35:00,41.1,41.16,41.1,41.16,48136.0,34.918,34.969,34.918,34.969,48136.0
2021-02-02 14:40:00,41.16,41.19,41.05,41.05,47113.0,34.969,34.9945,34.8755,34.8755,47113.0
2021-02-02 14:45:00,41.05,41.08,40.98,41.0,39812.0,34.8755,34.901,34.816,34.833,39812.0
2021-02-02 14:50:00,41.0,41.03,40.95,41.01,62239.0,34.833,34.8585,34.7906,34.8415,62239.0
2021-02-02 14:55:00,41.02,41.09,40.97,41.09,37936.0,34.85,34.9095,34.8075,34.9095,37936.0
2021-02-02 15:00:00,41.08,41.16,41.05,41.09,47301.0,34.901,34.969,34.8755,34.9095,47301.0
2021-02-02 15:05:00,41.09,41.12,41.03,41.12,48305.0,34.9095,34.935,34.8585,34.935,48305.0
2021-02-02 15:10:00,41.13,41.13,41.02,41.02,54182.0,34.9435,34.9435,34.85,34.85,54182.0
2021-02-02 15:15:00,41.02,41.21,41.02,41.2,78358.0,34.85,35.0114,34.85,35.003,78358.0
2021-02-02 15:20:00,41.21,41.21,41.06,41.1,71966.0,35.0114,35.0114,34.884,34.918,71966.0
2021-02-02 15:25:00,41.1,41.18,41.1,41.15,51533.0,34.918,34.986,34.918,34.9605,51533.0
2021-02-02 15:30:00,41.15,41.34,41.15,41.29,110407.0,34.9605,35.1219,34.9605,35.0794,110407.0
2021-02-02 15:35:00,41.29,41.32,41.08,41.12,87258.0,35.0794,35.1049,34.901,34.935,87258.0
2021-02-02 15:40:00,41.12,41.15,41.01,41.02,69949.0,34.935,34.9605,34.8415,34.85,69949.0
2021-02-02 15:45:00,41.02,41.14,41.0,41.08,141982.0,34.85,34.952,34.833,34.901,141982.0
2021-02-02 15:50:00,41.07,41.12,41.0,41.01,192122.0,34.8925,34.935,34.833,34.8415,192122.0
2021-02-02 15:55:00,41.01,41.04,40.9,40.94,368426.0,34.8415,34.867,34.7481,34.7821,368426.0
2021-02-03 09:30:00,41.25,41.52,41.01,41.5,206308.0,35.0454,35.2748,34.8415,35.2578,206308.0
2021-02-03 09:35:00,41.54,41.9,41.54,41.76,90970.0,35.2918,35.5977,35.2918,35.4787,90970.0
2021-02-03 09:40:00,41.76,41.84,41.5,41.61,58694.0,35.4787,35.5467,35.2578,35.3513,58694.0
2021-02-03 09:45:00,41.6,41.73,41.49,41.68,80531.0,35.3428,35.4532,35.2493,35.4108,80531.0
2021-02-03 09:50:00,41.68,41.8,41.61,41.8,59530.0,35.4108,35.5127,35.3513,35.5127,59530.0
2021-02-03 09:55:00,41.81,41.97,41.81,41.95,55717.0,35.5212,35.6571,35.5212,35.6401,55717.0
2021-02-03 10:00:00,41.97,42.15,41.92,41.95,110967.0,35.6571,35.8101,35.6147,35.6401,110967.0
2021-02-03 10:05:00,41.95,42.18,41.91,42.15,96265.0,35.6401,35.8355,35.6062,35.8101,96265.0
2021-02-03 10:10:00,42.15,42.32,42.09,42.29,266825.0,35.8101,35.9545,35.7591,35.929,266825.0
2021-02-03 10:15:00,42.28,42.43,42.22,42.34,78947.0,35.9205,36.0479,35.8695,35.9715,78947.0
2021-02-03 10:20:00,42.34,42.45,42.28,42.42,71466.0,35.9715,36.0649,35.9205,36.0394,71466.0
2021-02-03 10:25:00,42.43,42.47,42.29,42.3,115683.0,36.0479,36.0819,35.929,35.9375,115683.0
2021-02-03 10:30:00,42.29,42.3,42.03,42.12,98124.0,35.929,35.9375,35.7081,35.7846,98124.0
2021-02-03 10:35:00,42.12,42.24,42.1,42.19,59730.0,35.7846,35.8865,35.7676,35.844,59730.0
2021-02-03 10:40:00,42.17,42.48,42.08,42.47,153204.0,35.8271,36.0904,35.7506,36.0819,153204.0
2021-02-03 10:45:00,42.47,42.54,42.38,42.54,124498.0,36.0819,36.1414,36.0055,36.1414,124498.0
2021-02-03 10:50:00,42.52,42.95,42.49,42.93,183287.0,36.1244,36.4897,36.0989,36.4727,183287.0
2021-02-03 10:55:00,42.92,43.13,42.86,42.94,201681.0,36.4642,36.6427,36.4133,36.4812,201681.0
2021-02-03 11:00:00,42.96,43.11,42.93,42.97,105452.0,36.4982,36.6257,36.4727,36.5067,105452.0
2021-02-03 11:05:00,42.96,42.96,42.72,42.94,122286.0,36.4982,36.4982,36.2943,36.4812,122286.0
2021-02-03 11:10:00,42.93,42.94,42.77,42.91,77947.0,36.4727,36.4812,36.3368,36.4557,77947.0
2021-02-03 11:15:00,42.91,42.91,42.63,42.7,221494.0,36.4557,36.4557,36.2179,36.2773,221494.0
2021-02-03 11:20:00,42.68,42.76,42.63,42.7,60389.0,36.2603,36.3283,36.2179,36.2773,60389.0
2021-02-03 11:25:00,42.69,42.69,42.5,42.54,51065.0,36.2688,36.2688,36.1074,36.1414,51065.0
2021-02-03 11:30:00,42.54,42.86,42.52,42.84,58723.0,36.1414,36.4133,36.1244,36.3963,58723.0
2021-02-03 11:35:00,42.85,42.9,42.79,42.86,43688.0,36.4048,36.4473,36.3538,36.4133,43688.0
2021-02-03 11:40:00,42.87,43.1,42.85,43.09,90019.0,36.4218,36.6172,36.4048,36.6087,90019.0
2021-02-03 11:45:00,43.1,43.29,43.08,43.27,113446.0,36.6172,36.7786,36.6002,36.7616,113446.0
2021-02-03 11:50:00,43.27,43.34,43.17,43.23,71868.0,36.7616,36.8211,36.6766,36.7276,71868.0
2021-02-03 11:55:00,43.23,43.25,43.16,43.24,28913.0,36.7276,36.7446,36.6681,36.7361,28913.0
2021-02-03 12:00:00,43.23,43.27,43.12,43.23,88605.0,36.7276,36.7616,36.6342,36.7276,88605.0
2021-02-03 12:05:00,43.21,43.27,43.16,43.22,52223.0,36.7106,36.7616,36.6681,36.7191,52223.0
2021-02-03 12:10:00,43.22,43.28,43.2,43.26,87553.0,36.7191,36.7701,36.7021,36.7531,87553.0
2021-02-03 12:15:00,43.25,43.39,43.24,43.35,59407.0,36.7446,36.8635,36.7361,36.8296,59407.0
2021-02-03 12:20:00,43.35,43.35,43.16,43.16,58210.0,36.8296,36.8296,36.6681,36.6681,58210.0
2021-02-03 12:25:00,43.16,43.35,43.14,43.34,83951.0,36.6681,36.8296,36.6512,36.8211,83951.0
2021-02-03 12:30:00,43.33,43.39,43.28,43.36,54136.0,36.8126,36.8635,36.7701,36.8381,54136.0
2021-02-03 12:35:00,43.36,43.46,43.32,43.41,54249.0,36.8381,36.923,36.8041,36.8805,54249.0
2021-02-03 12:40:00,43.43,43.53,43.42,43.52,76307.0,36.8975,36.9825,36.889,36.974,76307.0
2021-02-03 12:45:00,43.51,43.58,43.5,43.53,63461.0,36.9655,37.025,36.957,36.9825,63461.0
2021-02-03 12:50:00,43.53,43.63,43.47,43.48,84714.0,36.9825,37.0674,36.9315,36.94,84714.0
2021-02-03 12:55:00,43.49,43.5,43.24,43.26,52436.0,36.9485,36.957,36.7361,36.7531,52436.0
2021-02-03 13:00:00,43.26,43.27,43.14,43.18,60550.0,36.7531,36.7616,36.6512,36.6851,60550.0
2021-02-03 13:05:00,43.18,43.22,43.11,43.15,60836.0,36.6851,36.7191,36.6257,36.6596,60836.0
2021-02-03 13:10:00,43.15,43.15,43.02,43.07,84281.0,36.6596,36.6596,36.5492,36.5917,84281.0
2021-02-03 13:15:00,43.07,43.07,42.94,42.95,59686.0,36.5917,36.5917,36.4812,36.4897,59686.0
2021-02-03 13:20:00,42.94,42.95,42.79,42.8,62299.0,36.4812,36.4897,36.3538,36.3623,62299.0
2021-02-03 13:25:00,42.8,42.91,42.79,42.81,55995.0,36.3623,36.4557,36.3538,36.3708,55995.0
2021-02-03 13:30:00,42.81,42.85,42.66,42.7,106104.0,36.3708,36.4048,36.2434,36.2773,106104.0
2021-02-03 13:35:00,42.69,42.75,42.65,42.73,102308.0,36.2688,36.3198,36.2349,36.3028,102308.0
2021-02-03 13:40:00,42.72,42.77,42.65,42.75,80680.0,36.2943,36.3368,36.2349,36.3198,80680.0
2021-02-03 13:45:00,42.75,42.84,42.71,42.83,59716.0,36.3198,36.3963,36.2858,36.3878,59716.0
2021-02-03 13:50:00,42.84,42.86,42.78,42.81,93327.0,36.3963,36.4133,36.3453,36.3708,93327.0
2021-02-03 13:55:00,42.82,42.9,42.79,42.89,54988.0,36.3793,36.4473,36.3538,36.4388,54988.0
2021-02-03 14:00:00,42.89,42.91,42.82,42.85,152944.0,36.4388,36.4557,36.3793,36.4048,152944.0
2021-02-03 14:05:00,42.84,42.96,42.84,42.96,130656.0,36.3963,36.4982,36.3963,36.4982,130656.0
2021-02-03 14:10:00,42.96,42.96,42.85,42.91,85634.0,36.4982,36.4982,36.4048,36.4557,85634.0
2021-02-03 14:15:00,42.91,43.05,42.9,43.04,92620.0,36.4557,36.5747,36.4473,36.5662,92620.0
2021-02-03 14:20:00,43.04,43.1,43.0,43.09,65715.0,36.5662,36.6172,36.5322,36.6087,65715.0
2021-02-03 14:25:00,43.09,43.1,42.98,43.03,73930.0,36.6087,36.6172,36.5152,36.5577,73930.0
2021-02-03 14:30:00,43.04,43.18,43.01,43.12,86910.0,36.5662,36.6851,36.5407,36.6342,86910.0
2021-02-03 14:35:00,43.12,43.34,43.12,43.34,199831.0,36.6342,36.8211,36.6342,36.8211,199831.0
2021-02-03 14:40:00,43.34,43.44,43.33,43.44,68388.0,36.8211,36.906,36.8126,36.906,68388.0
2021-02-03 14:45:00,43.44,43.49,43.37,43.39,62563.0,36.906,36.9485,36.8466,36.8635,62563.0
2021-02-03 14:50:00,43.39,43.4,43.28,43.31,79011.0,36.8635,36.872,36.7701,36.7956,79011.0
2021-02-03 14:55:00,43.32,43.52,43.31,43.47,86583.0,36.8041,36.974,36.7956,36.9315,86583.0
2021-02-03 15:00:00,43.48,43.5,43.38,43.38,81457.0,36.94,36.957,36.8551,36.8551,81457.0
2021-02-03 15:05:00,43.37,43.42,43.34,43.39,73932.0,36.8466,36.889,36.8211,36.8635,73932.0
2021-02-03 15:10:00,43.38,43.39,43.28,43.3,93100.0,36.8551,36.8635,36.7701,36.7871,93100.0
2021-02-03 15:15:00,43.31,43.42,43.26,43.26,82453.0,36.7956,36.889,36.7531,36.7531,82453.0
2021-02-03 15:20:00,43.26,43.28,43.15,43.16,75261.0,36.7531,36.7701,36.6596,36.6681,75261.0
2021-02-03 15:25:00,43.16,43.23,43.1,43.14,90246.0,36.6681,36.7276,36.6172,36.6512,90246.0
2021-02-03 15:30:00,43.13,43.25,43.12,43.25,116069.0,36.6427,36.7446,36.6342,36.7446,116069.0
2021-02-03 15:35:00,43.25,43.26,43.03,43.04,120438.0,36.7446,36.7531,36.5577,36.5662,120438.0
2021-02-03 15:40:00,43.04,43.11,42.98,43.0,213262.0,36.5662,36.6257,36.5152,36.5322,213262.0
2021-02-03 15:45:00,43.01,43.13,43.0,43.13,159002.0,36.5407,36.6427,36.5322,36.6427,159002.0
2021-02-03 15:50:00,43.13,43.27,43.11,43.19,308594.0,36.6427,36.7616,36.6257,36.6936,308594.0
2021-02-03 15:55:00,43.18,43.27,43.15,43.2,601461.0,36.6851,36.7616,36.6596,36.7021,601461.0
2021-02-04 09:30:00,43.61,43.75,43.27,43.53,241181.0,37.0505,37.1694,36.7616,36.9825,241181.0
2021-02-04 09:35:00,43.52,43.52,43.09,43.13,345307.0,36.974,36.974,36.6087,36.6427,345307.0
2021-02-04 09:40:00,43.11,43.38,43.01,43.27,226602.0,36.6257,36.8551,36.5407,36.7616,226602.0
2021-02-04 09:45:00,43.26,43.26,43.03,43.14,180187.0,36.7531,36.7531,36.5577,36.6512,180187.0
2021-02-04 09:50:00,43.15,43.2,42.88,42.92,158778.0,36.6596,36.7021,36.4303,36.4642,158778.0
2021-02-04 09:55:00,42.91,43.06,42.89,43.02,104095.0,36.4557,36.5832,36.4388,36.5492,104095.0
2021-02-04 10:00:00,43.03,43.16,42.97,43.05,106831.0,36.5577,36.6681,36.5067,36.5747,106831.0
2021-02-04 10:05:00,43.05,43.19,42.92,43.08,126557.0,36.5747,36.6936,36.4642,36.6002,126557.0
2021-02-04 10:10:00,43.08,43.11,42.79,42.81,119942.0,36.6002,36.6257,36.3538,36.3708,119942.0
2021-02-04 10:15:00,42.82,42.89,42.75,42.79,105064.0,36.3793,36.4388,36.3198,36.3538,105064.0
2021-02-04 10:20:00,42.77,42.91,42.74,42.82,110651.0,36.3368,36.4557,36.3113,36.3793,110651.0
2021-02-04 10:25:00,42.82,42.89,42.61,42.62,197018.0,36.3793,36.4388,36.2009,36.2094,197018.0
2021-02-04 10:30:00,42.61,42.86,42.61,42.77,72941.0,36.2009,36.4133,36.2009,36.3368,72941.0
2021-02-04 10:35:00,42.77,42.77,42.62,42.71,221207.0,36.3368,36.3368,36.2094,36.2858,221207.0
2021-02-04 10:40:00,42.72,42.77,42.59,42.61,79872.0,36.2943,36.3368,36.1839,36.2009,79872.0
2021-02-04 10:45:00,42.61,42.91,42.6,42.9,125824.0,36.2009,36.4557,36.1924,36.4473,125824.0
2021-02-04 10:50:00,42.89,42.98,42.82,42.88,79637.0,36.4388,36.5152,36.3793,36.4303,79637.0
2021-02-04 10:55:00,42.88,43.07,42.8,43.03,82517.0,36.4303,36.5917,36.3623,36.5577,82517.0
2021-02-04 11:00:00,43.03,43.18,42.99,43.17,80842.0,36.5577,36.6851,36.5237,36.6766,80842.0
2021-02-04 11:05:00,43.18,43.3,43.1,43.19,117460.0,36.6851,36.7871,36.6172,36.6936,117460.0
2021-02-04 11:10:00,43.2,43.3,43.15,43.23,45335.0,36.7021,36.7871,36.6596,36.7276,45335.0
2021-02-04 11:15:00,43.23,43.24,43.12,43.18,42702.0,36.7276,36.7361,36.6342,36.6851,42702.0
2021-02-04 11:20:00,43.19,43.47,43.19,43.4,120416.0,36.6936,36.9315,36.6936,36.872,120416.0
2021-02-04 11:25:00,43.38,43.55,43.35,43.53,72544.0,36.8551,36.9995,36.8296,36.9825,72544.0
2021-02-04 11:30:00,43.52,43.53,43.25,43.33,66727.0,36.974,36.9825,36.7446,36.8126,66727.0
2021-02-04 11:35:00,43.34,43.35,43.24,43.32,54780.0,36.8211,36.8296,36.7361,36.8041,54780.0
2021-02-04 11:40:00,43.33,43.49,43.31,43.44,79724.0,36.8126,36.9485,36.7956,36.906,79724.0
2021-02-04 11:45:00,43.44,43.45,43.28,43.37,48087.0,36.906,36.9145,36.7701,36.8466,48087.0
2021-02-04 11:50:00,43.35,43.38,43.26,43.26,39467.0,36.8296,36.8551,36.7531,36.7531,39467.0
2021-02-04 11:55:00,43.27,43.32,43.22,43.27,48055.0,36.7616,36.8041,36.7191,36.7616,48055.0
2021-02-04 12:00:00,43.27,43.29,43.19,43.28,73249.0,36.7616,36.7786,36.6936,36.7701,73249.0
2021-02-04 12:05:00,43.27,43.33,43.22,43.33,34676.0,36.7616,36.8126,36.7191,36.8126,34676.0
2021-02-04 12:10:00,43.33,43.33,43.17,43.18,83059.0,36.8126,36.8126,36.6766,36.6851,83059.0
2021-02-04 12:15:00,43.18,43.21,43.15,43.19,60001.0,36.6851,36.7106,36.6596,36.6936,60001.0
2021-02-04 12:20:00,43.19,43.27,43.17,43.27,46345.0,36.6936,36.7616,36.6766,36.7616,46345.0
2021-02-04 12:25:00,43.26,43.31,43.25,43.3,53351.0,36.7531,36.7956,36.7446,36.7871,53351.0
2021-02-04 12:30:00,43.3,43.36,43.25,43.28,101880.0,36.7871,36.8381,36.7446,36.7701,101880.0
2021-02-04 12:35:00,43.27,43.35,43.25,43.32,83915.0,36.7616,36.8296,36.7446,36.8041,83915.0
2021-02-04 12:40:00,43.32,43.4,43.29,43.39,58412.0,36.8041,36.872,36.7786,36.8635,58412.0
2021-02-04 12:45:00,43.39,43.45,43.35,43.35,48451.0,36.8635,36.9145,36.8296,36.8296,48451.0
2021-02-04 12:50:00,43.35,43.36,43.28,43.32,43121.0,36.8296,36.8381,36.7701,36.8041,43121.0
2021-02-04 12:55:00,43.32,43.36,43.3,43.34,31264.0,36.8041,36.8381,36.7871,36.8211,31264.0
2021-02-04 13:00:00,43.33,43.38,43.31,43.36,39538.0,36.8126,36.8551,36.7956,36.8381,39538.0
2021-02-04 13:05:00,43.34,43.42,43.32,43.37,51402.0,36.8211,36.889,36.8041,36.8466,51402.0
2021-02-04 13:10:00,43.38,43.4,43.32,43.36,39246.0,36.8551,36.872,36.8041,36.8381,39246.0
2021-02-04 13:15:00,43.36,43.49,43.35,43.49,56907.0,36.8381,36.9485,36.8296,36.9485,56907.0
2021-02-04 13:20:00,43.48,43.53,43.48,43.5,46047.0,36.94,36.9825,36.94,36.957,46047.0
2021-02-04 13:25:00,43.5,43.54,43.47,43.52,75350.0,36.957,36.991,36.9315,36.974,75350.0
2021-02-04 13:30:00,43.51,43.56,43.49,43.54,69236.0,36.9655,37.008,36.9485,36.991,69236.0
2021-02-04 13:35:00,43.54,43.59,43.52,43.55,37242.0,36.991,37.0335,36.974,36.9995,37242.0
2021-02-04 13:40:00,43.55,43.62,43.49,43.6,57902.0,36.9995,37.059,36.9485,37.042,57902.0
2021-02-04 13:45:00,43.59,43.6,43.5,43.55,69557.0,37.0335,37.042,36.957,36.9995,69557.0
2021-02-04 13:50:00,43.54,43.63,43.5,43.6,117605.0,36.991,37.0674,36.957,37.042,117605.0
2021-02-04 13:55:00,43.59,43.62,43.59,43.62,54019.0,37.0335,37.059,37.0335,37.059,54019.0
2021-02-04 14:00:00,43.62,43.7,43.61,43.7,34006.0,37.059,37.1269,37.0505,37.1269,34006.0
2021-02-04 14:05:00,43.69,43.71,43.62,43.7,57419.0,37.1184,37.1354,37.059,37.1269,57419.0
2021-02-04 14:10:00,43.69,43.8,43.68,43.8,46303.0,37.1184,37.2119,37.1099,37.2119,46303.0
2021-02-04 14:15:00,43.79,43.81,43.72,43.78,87488.0,37.2034,37.2204,37.1439,37.1949,87488.0
2021-02-04 14:20:00,43.77,43.8,43.74,43.79,54927.0,37.1864,37.2119,37.1609,37.2034,54927.0
2021-02-04 14:25:00,43.79,43.8,43.64,43.75,68756.0,37.2034,37.2119,37.0759,37.1694,68756.0
2021-02-04 14:30:00,43.74,43.76,43.7,43.74,54225.0,37.1609,37.1779,37.1269,37.1609,54225.0
2021-02-04 14:35:00,43.74,43.75,43.7,43.72,70311.0,37.1609,37.1694,37.1269,37.1439,70311.0
2021-02-04 14:40:00,43.72,43.76,43.71,43.72,48457.0,37.1439,37.1779,37.1354,37.1439,48457.0
2021-02-04 14:45:00,43.73,43.76,43.68,43.76,45453.0,37.1524,37.1779,37.1099,37.1779,45453.0
2021-02-04 14:50:00,43.76,43.82,43.71,43.72,48099.0,37.1779,37.2289,37.1354,37.1439,48099.0
2021-02-04 14:55:00,43.72,43.79,43.71,43.76,54277.0,37.1439,37.2034,37.1354,37.1779,54277.0
2021-02-04 15:00:00,43.76,43.84,43.74,43.8,93023.0,37.1779,37.2459,37.1609,37.2119,93023.0
2021-02-04 15:05:00,43.79,43.8,43.75,43.77,50617.0,37.2034,37.2119,37.1694,37.1864,50617.0
2021-02-04 15:10:00,43.77,43.77,43.65,43.68,105651.0,37.1864,37.1864,37.0844,37.1099,105651.0
2021-02-04 15:15:00,43.67,43.68,43.57,43.62,62614.0,37.1014,37.1099,37.0165,37.059,62614.0
2021-02-04 15:20:00,43.62,43.62,43.53,43.58,85547.0,37.059,37.059,36.9825,37.025,85547.0
2021-02-04 15:25:00,43.58,43.65,43.57,43.59,136918.0,37.025,37.0844,37.0165,37.0335,136918.0
2021-02-04 15:30:00,43.59,43.7,43.57,43.6,296551.0,37.0335,37.1269,37.0165,37.042,296551.0
2021-02-04 15:35:00,43.6,43.62,43.48,43.54,856877.0,37.042,37.059,36.94,36.991,856877.0
2021-02-04 15:40:00,43.54,43.6,43.53,43.58,99640.0,36.991,37.042,36.9825,37.025,99640.0
2021-02-04 15:45:00,43.58,43.72,43.56,43.72,147724.0,37.025,37.1439,37.008,37.1439,147724.0
2021-02-04 15:50:00,43.72,43.87,43.7,43.84,318781.0,37.1439,37.2713,37.1269,37.2459,318781.0
2021-02-04 15:55:00,43.85,44.02,43.82,44.0,1031436.0,37.2544,37.3988,37.2289,37.3818,1031436.0
2021-02-05 09:30:00,44.89,44.92,44.58,44.81,262347.0,38.1379,38.1634,37.8746,38.07,262347.0
2021-02-05 09:35:00,44.81,44.84,44.61,44.78,120629.0,38.07,38.0954,37.9,38.0445,120629.0
2021-02-05 09:40:00,44.78,44.91,44.72,44.89,107797.0,38.0445,38.1549,37.9935,38.1379,107797.0
2021-02-05 09:45:00,44.85,44.89,44.64,44.73,183711.0,38.1039,38.1379,37.9255,38.002,183711.0
2021-02-05 09:50:00,44.73,44.84,44.66,44.72,129099.0,38.002,38.0954,37.9425,37.9935,129099.0
2021-02-05 09:55:00,44.73,44.75,44.5,44.52,120630.0,38.002,38.019,37.8066,37.8236,120630.0
2021-02-05 10:00:00,44.53,44.62,44.41,44.55,140968.0,37.8321,37.9085,37.7301,37.8491,140968.0
2021-02-05 10:05:00,44.55,44.62,44.26,44.29,106332.0,37.8491,37.9085,37.6027,37.6282,106332.0
2021-02-05 10:10:00,44.3,44.41,44.19,44.2,161330.0,37.6367,37.7301,37.5432,37.5517,161330.0
2021-02-05 10:15:00,44.19,44.32,44.17,44.18,120144.0,37.5432,37.6537,37.5262,37.5347,120144.0
2021-02-05 10:20:00,44.18,44.47,44.16,44.47,181349.0,37.5347,37.7811,37.5177,37.7811,181349.0
2021-02-05 10:25:00,44.48,44.6,44.46,44.59,144729.0,37.7896,37.8915,37.7726,37.8831,144729.0
2021-02-05 10:30:00,44.59,44.68,44.57,44.61,65494.0,37.8831,37.9595,37.8661,37.9,65494.0
2021-02-05 10:35:00,44.61,44.74,44.59,44.7,60146.0,37.9,38.0105,37.8831,37.9765,60146.0
2021-02-05 10:40:00,44.69,44.74,44.65,44.69,83820.0,37.968,38.0105,37.934,37.968,83820.0
2021-02-05 10:45:00,44.69,44.71,44.59,44.65,52162.0,37.968,37.985,37.8831,37.934,52162.0
2021-02-05 10:50:00,44.64,44.69,44.47,44.52,146124.0,37.9255,37.968,37.7811,37.8236,146124.0
2021-02-05 10:55:00,44.51,44.64,44.5,44.54,66951.0,37.8151,37.9255,37.8066,37.8406,66951.0
2021-02-05 11:00:00,44.54,44.6,44.5,44.53,104421.0,37.8406,37.8915,37.8066,37.8321,104421.0
2021-02-05 11:05:00,44.54,44.6,44.5,44.51,50883.0,37.8406,37.8915,37.8066,37.8151,50883.0
2021-02-05 11:10:00,44.51,44.54,44.48,44.53,79408.0,37.8151,37.8406,37.7896,37.8321,79408.0
2021-02-05 11:15:00,44.53,44.54,44.4,44.41,48060.0,37.8321,37.8406,37.7216,37.7301,48060.0
2021-02-05 11:20:00,44.41,44.52,44.4,44.52,83725.0,37.7301,37.8236,37.7216,37.8236,83725.0
2021-02-05 11:25:00,44.52,44.53,44.47,44.5,65843.0,37.8236,37.8321,37.7811,37.8066,65843.0
2021-02-05 11:30:00,44.5,44.52,44.34,44.39,64948.0,37.8066,37.8236,37.6707,37.7131,64948.0
2021-02-05 11:35:00,44.38,44.5,44.37,44.5,90279.0,37.7046,37.8066,37.6961,37.8066,90279.0
2021-02-05 11:40:00,44.5,44.55,44.48,44.51,45168.0,37.8066,37.8491,37.7896,37.8151,45168.0
2021-02-05 11:45:00,44.51,44.53,44.42,44.49,85221.0,37.8151,37.8321,37.7386,37.7981,85221.0
2021-02-05 11:50:00,44.49,44.5,44.36,44.39,39481.0,37.7981,37.8066,37.6876,37.7131,39481.0
2021-02-05 11:55:00,44.39,44.43,44.38,44.42,27038.0,37.7131,37.7471,37.7046,37.7386,27038.0
2021-02-05 12:00:00,44.41,44.42,44.25,44.28,46573.0,37.7301,37.7386,37.5942,37.6197,46573.0
2021-02-05 12:05:00,44.28,44.3,44.23,44.25,49446.0,37.6197,37.6367,37.5772,37.5942,49446.0
2021-02-05 12:10:00,44.24,44.4,44.21,44.4,67574.0,37.5857,37.7216,37.5602,37.7216,67574.0
2021-02-05 12:15:00,44.39,44.4,44.27,44.33,46526.0,37.7131,37.7216,37.6112,37.6622,46526.0
2021-02-05 12:20:00,44.32,44.35,44.26,44.26,29187.0,37.6537,37.6792,37.6027,37.6027,29187.0
2021-02-05 12:25:00,44.26,44.31,44.25,44.29,32571.0,37.6027,37.6452,37.5942,37.6282,32571.0
2021-02-05 12:30:00,44.29,44.31,44.21,44.23,24445.0,37.6282,37.6452,37.5602,37.5772,24445.0
2021-02-05 12:35:00,44.23,44.3,44.2,44.27,51094.0,37.5772,37.6367,37.5517,37.6112,51094.0
2021-02-05 12:40:00,44.26,44.3,44.23,44.23,54202.0,37.6027,37.6367,37.5772,37.5772,54202.0
2021-02-05 12:45:00,44.23,44.26,44.14,44.22,120042.0,37.5772,37.6027,37.5007,37.5687,120042.0
2021-02-05 12:50:00,44.22,44.26,44.17,44.22,116379.0,37.5687,37.6027,37.5262,37.5687,116379.0
2021-02-05 12:55:00,44.23,44.23,44.18,44.21,64074.0,37.5772,37.5772,37.5347,37.5602,64074.0
2021-02-05 13:00:00,44.2,44.21,44.16,44.19,19953.0,37.5517,37.5602,37.5177,37.5432,19953.0
2021-02-05 13:05:00,44.19,44.2,44.09,44.15,76691.0,37.5432,37.5517,37.4583,37.5092,76691.0
2021-02-05 13:10:00,44.14,44.25,44.14,44.23,55476.0,37.5007,37.5942,37.5007,37.5772,55476.0
2021-02-05 13:15:00,44.23,44.27,44.22,44.25,42893.0,37.5772,37.6112,37.5687,37.5942,42893.0
2021-02-05 13:20:00,44.26,44.31,44.22,44.26,43493.0,37.6027,37.6452,37.5687,37.6027,43493.0
2021-02-05 13:25:00,44.26,44.35,44.22,44.24,122696.0,37.6027,37.6792,37.5687,37.5857,122696.0
2021-02-05 13:30:00,44.24,44.28,44.22,44.28,43998.0,37.5857,37.6197,37.5687,37.6197,43998.0
2021-02-05 13:35:00,44.27,44.3,44.2,44.2,31815.0,37.6112,37.6367,37.5517,37.5517,31815.0
2021-02-05 13:40:00,44.21,44.22,44.12,44.13,32780.0,37.5602,37.5687,37.4837,37.4922,32780.0
2021-02-05 13:45:00,44.13,44.17,44.09,44.14,97404.0,37.4922,37.5262,37.4583,37.5007,97404.0
2021-02-05 13:50:00,44.14,44.29,44.13,44.25,104221.0,37.5007,37.6282,37.4922,37.5942,104221.0
2021-02-05 13:55:00,44.26,44.27,44.19,44.25,45654.0,37.6027,37.6112,37.5432,37.5942,45654.0
2021-02-05 14:00:00,44.25,44.29,44.21,44.23,49306.0,37.5942,37.6282,37.5602,37.5772,49306.0
2021-02-05 14:05:00,44.23,44.3,44.22,44.27,53132.0,37.5772,37.6367,37.5687,37.6112,53132.0
2021-02-05 14:10:00,44.27,44.29,44.24,44.26,36987.0,37.6112,37.6282,37.5857,37.6027,36987.0
2021-02-05 14:15:00,44.27,44.27,44.2,44.23,54010.0,37.6112,37.6112,37.5517,37.5772,54010.0
2021-02-05 14:20:00,44.23,44.31,44.22,44.26,76444.0,37.5772,37.6452,37.5687,37.6027,76444.0
2021-02-05 14:25:00,44.25,44.3,44.25,44.3,38127.0,37.5942,37.6367,37.5942,37.6367,38127.0
2021-02-05 14:30:00,44.29,44.3,44.21,44.26,104825.0,37.6282,37.6367,37.5602,37.6027,104825.0
2021-02-05 14:35:00,44.26,44.31,44.25,44.3,76383.0,37.6027,37.6452,37.5942,37.6367,76383.0
2021-02-05 14:40:00,44.31,44.31,44.25,44.27,73473.0,37.6452,37.6452,37.5942,37.6112,73473.0
2021-02-05 14:45:00,44.26,44.28,44.25,44.26,60316.0,37.6027,37.6197,37.5942,37.6027,60316.0
2021-02-05 14:50:00,44.26,44.27,44.21,44.23,93074.0,37.6027,37.6112,37.5602,37.5772,93074.0
2021-02-05 14:55:00,44.22,44.23,44.17,44.2,99349.0,37.5687,37.5772,37.5262,37.5517,99349.0
2021-02-05 15:00:00,44.2,44.21,44.16,44.18,47321.0,37.5517,37.5602,37.5177,37.5347,47321.0
2021-02-05 15:05:00,44.18,44.19,44.1,44.16,66849.0,37.5347,37.5432,37.4668,37.5177,66849.0
2021-02-05 15:10:00,44.16,44.19,44.14,44.16,66918.0,37.5177,37.5432,37.5007,37.5177,66918.0
2021-02-05 15:15:00,44.16,44.21,44.1,44.13,68074.0,37.5177,37.5602,37.4668,37.4922,68074.0
2021-02-05 15:20:00,44.12,44.18,44.09,44.13,73469.0,37.4837,37.5347,37.4583,37.4922,73469.0
2021-02-05 15:25:00,44.11,44.14,44.1,44.13,72396.0,37.4753,37.5007,37.4668,37.4922,72396.0
2021-02-05 15:30:00,44.13,44.27,44.12,44.25,84042.0,37.4922,37.6112,37.4837,37.5942,84042.0
2021-02-05 15:35:00,44.26,44.29,44.24,44.28,86927.0,37.6027,37.6282,37.5857,37.6197,86927.0
2021-02-05 15:40:00,44.27,44.31,44.22,44.3,125688.0,37.6112,37.6452,37.5687,37.6367,125688.0
2021-02-05 15:45:00,44.3,44.33,44.26,44.31,258703.0,37.6367,37.6622,37.6027,37.6452,258703.0
2021-02-05 15:50:00,44.32,44.39,44.23,44.37,297289.0,37.6537,37.7131,37.5772,37.6961,297289.0
2021-02-05 15:55:00,44.37,44.48,44.28,44.41,575507.0,37.6961,37.7896,37.6197,37.7301,575507.0
2021-02-08 09:30:00,45.25,45.44,45.14,45.35,387925.0,38.4438,38.6052,38.3503,38.5287,387925.0
2021-02-08 09:35:00,45.34,45.5,45.1,45.43,166266.0,38.5202,38.6562,38.3163,38.5967,166266.0
2021-02-08 09:40:00,45.42,45.63,45.37,45.49,221793.0,38.5882,38.7666,38.5457,38.6477,221793.0
2021-02-08 09:45:00,45.48,45.7,45.42,45.5,101433.0,38.6392,38.8261,38.5882,38.6562,101433.0
2021-02-08 09:50:00,45.5,45.68,45.44,45.66,173687.0,38.6562,38.8091,38.6052,38.7921,173687.0
2021-02-08 09:55:00,45.67,45.9,45.67,45.73,125602.0,38.8006,38.996,38.8006,38.8516,125602.0
2021-02-08 10:00:00,45.73,45.91,45.73,45.81,225824.0,38.8516,39.0045,38.8516,38.9195,225824.0
2021-02-08 10:05:00,45.82,45.85,45.69,45.76,141907.0,38.928,38.9535,38.8176,38.8771,141907.0
2021-02-08 10:10:00,45.78,45.9,45.68,45.88,178125.0,38.8941,38.996,38.8091,38.979,178125.0
2021-02-08 10:15:00,45.89,46.1,45.89,45.96,172299.0,38.9875,39.1659,38.9875,39.047,172299.0
2021-02-08 10:20:00,45.95,45.98,45.8,45.92,99550.0,39.0385,39.064,38.9111,39.013,99550.0
2021-02-08 10:25:00,45.91,46.06,45.84,46.05,110317.0,39.0045,39.1319,38.945,39.1234,110317.0
2021-02-08 10:30:00,46.06,46.13,46.04,46.07,94462.0,39.1319,39.1914,39.115,39.1404,94462.0
2021-02-08 10:35:00,46.06,46.08,45.93,46.05,172798.0,39.1319,39.1489,39.0215,39.1234,172798.0
2021-02-08 10:40:00,46.05,46.19,46.02,46.16,151849.0,39.1234,39.2424,39.098,39.2169,151849.0
2021-02-08 10:45:00,46.17,46.19,46.04,46.1,133504.0,39.2254,39.2424,39.115,39.1659,133504.0
2021-02-08 10:50:00,46.08,46.11,45.92,46.02,125111.0,39.1489,39.1744,39.013,39.098,125111.0
2021-02-08 10:55:00,46.01,46.02,45.88,45.96,178227.0,39.0895,39.098,38.979,39.047,178227.0
2021-02-08 11:00:00,45.97,45.97,45.76,45.81,182207.0,39.0555,39.0555,38.8771,38.9195,182207.0
2021-02-08 11:05:00,45.82,46.09,45.79,46.09,146053.0,38.928,39.1574,38.9026,39.1574,146053.0
2021-02-08 11:10:00,46.09,46.19,45.95,45.98,132569.0,39.1574,39.2424,39.0385,39.064,132569.0
2021-02-08 11:15:00,45.97,46.02,45.93,45.96,135126.0,39.0555,39.098,39.0215,39.047,135126.0
2021-02-08 11:20:00,45.97,46.11,45.94,46.04,80171.0,39.0555,39.1744,39.03,39.115,80171.0
2021-02-08 11:25:00,46.05,46.13,46.02,46.06,46302.0,39.1234,39.1914,39.098,39.1319,46302.0
2021-02-08 11:30:00,46.06,46.13,45.94,46.01,95688.0,39.1319,39.1914,39.03,39.0895,95688.0
2021-02-08 11:35:00,46.02,46.1,45.99,46.09,61237.0,39.098,39.1659,39.0725,39.1574,61237.0
2021-02-08 11:40:00,46.08,46.08,45.9,45.93,116464.0,39.1489,39.1489,38.996,39.0215,116464.0
2021-02-08 11:45:00,45.92,45.99,45.89,45.95,73376.0,39.013,39.0725,38.9875,39.0385,73376.0
2021-02-08 11:50:00,45.95,46.06,45.94,46.02,61146.0,39.0385,39.1319,39.03,39.098,61146.0
2021-02-08 11:55:00,46.01,46.05,45.98,46.01,36182.0,39.0895,39.1234,39.064,39.0895,36182.0
2021-02-08 12:00:00,46.0,46.14,46.0,46.11,51240.0,39.081,39.1999,39.081,39.1744,51240.0
2021-02-08 12:05:00,46.1,46.24,46.09,46.19,117802.0,39.1659,39.2849,39.1574,39.2424,117802.0
2021-02-08 12:10:00,46.19,46.35,46.19,46.34,121130.0,39.2424,39.3783,39.2424,39.3698,121130.0
2021-02-08 12:15:00,46.34,46.38,46.27,46.32,127541.0,39.3698,39.4038,39.3104,39.3528,127541.0
2021-02-08 12:20:00,46.32,46.44,46.31,46.44,77339.0,39.3528,39.4548,39.3443,39.4548,77339.0
2021-02-08 12:25:00,46.45,46.56,46.41,46.56,180723.0,39.4633,39.5567,39.4293,39.5567,180723.0
2021-02-08 12:30:00,46.57,46.58,46.44,46.48,86050.0,39.5652,39.5737,39.4548,39.4888,86050.0
2021-02-08 12:35:00,46.48,46.57,46.41,46.57,80236.0,39.4888,39.5652,39.4293,39.5652,80236.0
2021-02-08 12:40:00,46.57,46.61,46.49,46.52,74546.0,39.5652,39.5992,39.4973,39.5228,74546.0
2021-02-08 12:45:00,46.52,46.61,46.51,46.6,81022.0,39.5228,39.5992,39.5143,39.5907,81022.0
2021-02-08 12:50:00,46.61,46.64,46.52,46.54,70047.0,39.5992,39.6247,39.5228,39.5397,70047.0
2021-02-08 12:55:00,46.55,46.57,46.42,46.51,73813.0,39.5482,39.5652,39.4378,39.5143,73813.0
2021-02-08 13:00:00,46.52,46.53,46.45,46.49,119003.0,39.5228,39.5312,39.4633,39.4973,119003.0
2021-02-08 13:05:00,46.49,46.52,46.47,46.51,97479.0,39.4973,39.5228,39.4803,39.5143,97479.0
2021-02-08 13:10:00,46.52,46.59,46.49,46.51,70706.0,39.5228,39.5822,39.4973,39.5143,70706.0
2021-02-08 13:15:00,46.52,46.54,46.47,46.48,36424.0,39.5228,39.5397,39.4803,39.4888,36424.0
2021-02-08 13:20:00,46.48,46.52,46.42,46.51,99123.0,39.4888,39.5228,39.4378,39.5143,99123.0
2021-02-08 13:25:00,46.5,46.55,46.49,46.52,50945.0,39.5058,39.5482,39.4973,39.5228,50945.0
2021-02-08 13:30:00,46.52,46.53,46.46,46.5,72265.0,39.5228,39.5312,39.4718,39.5058,72265.0
2021-02-08 13:35:00,46.5,46.58,46.47,46.52,80827.0,39.5058,39.5737,39.4803,39.5228,80827.0
2021-02-08 13:40:00,46.52,46.56,46.5,46.52,51801.0,39.5228,39.5567,39.5058,39.5228,51801.0
2021-02-08 13:45:00,46.52,46.65,46.51,46.63,111675.0,39.5228,39.6332,39.5143,39.6162,111675.0
2021-02-08 13:50:00,46.63,46.67,46.55,46.65,166556.0,39.6162,39.6502,39.5482,39.6332,166556.0
2021-02-08 13:55:00,46.64,46.73,46.64,46.69,53040.0,39.6247,39.7012,39.6247,39.6672,53040.0
2021-02-08 14:00:00,46.68,46.78,46.65,46.74,86378.0,39.6587,39.7436,39.6332,39.7097,86378.0
2021-02-08 14:05:00,46.74,46.79,46.69,46.79,100959.0,39.7097,39.7521,39.6672,39.7521,100959.0
2021-02-08 14:10:00,46.78,46.84,46.74,46.83,117163.0,39.7436,39.7946,39.7097,39.7861,117163.0
2021-02-08 14:15:00,46.83,46.95,46.81,46.83,81302.0,39.7861,39.8881,39.7691,39.7861,81302.0
2021-02-08 14:20:00,46.83,46.86,46.8,46.81,47008.0,39.7861,39.8116,39.7606,39.7691,47008.0
2021-02-08 14:25:00,46.79,46.82,46.76,46.82,118777.0,39.7521,39.7776,39.7267,39.7776,118777.0
2021-02-08 14:30:00,46.82,46.96,46.8,46.94,137563.0,39.7776,39.8966,39.7606,39.8796,137563.0
2021-02-08 14:35:00,46.94,46.99,46.91,46.98,118371.0,39.8796,39.9221,39.8541,39.9136,118371.0
2021-02-08 14:40:00,46.98,47.03,46.84,46.93,135282.0,39.9136,39.956,39.7946,39.8711,135282.0
2021-02-08 14:45:00,46.92,46.99,46.91,46.96,93654.0,39.8626,39.9221,39.8541,39.8966,93654.0
2021-02-08 14:50:00,46.97,47.08,46.95,47.08,110531.0,39.9051,39.9985,39.8881,39.9985,110531.0
2021-02-08 14:55:00,47.08,47.23,47.06,47.17,131988.0,39.9985,40.126,39.9815,40.075,131988.0
2021-02-08 15:00:00,47.17,47.18,47.04,47.1,125440.0,40.075,40.0835,39.9645,40.0155,125440.0
2021-02-08 15:05:00,47.11,47.15,47.07,47.11,52753.0,40.024,40.058,39.99,40.024,52753.0
2021-02-08 15:10:00,47.11,47.12,46.95,46.97,84087.0,40.024,40.0325,39.8881,39.9051,84087.0
2021-02-08 15:15:00,46.97,47.01,46.88,46.91,71792.0,39.9051,39.9391,39.8286,39.8541,71792.0
2021-02-08 15:20:00,46.91,46.92,46.81,46.87,67269.0,39.8541,39.8626,39.7691,39.8201,67269.0
2021-02-08 15:25:00,46.87,46.94,46.85,46.9,77603.0,39.8201,39.8796,39.8031,39.8456,77603.0
2021-02-08 15:30:00,46.91,47.02,46.91,46.97,116170.0,39.8541,39.9475,39.8541,39.9051,116170.0
2021-02-08 15:35:00,46.98,47.0,46.91,46.99,149811.0,39.9136,39.9306,39.8541,39.9221,149811.0
2021-02-08 15:40:00,46.98,47.02,46.97,47.0,202687.0,39.9136,39.9475,39.9051,39.9306,202687.0
2021-02-08 15:45:00,47.0,47.0,46.87,46.91,215654.0,39.9306,39.9306,39.8201,39.8541,215654.0
2021-02-08 15:50:00,46.91,46.93,46.74,46.76,237268.0,39.8541,39.8711,39.7097,39.7267,237268.0
2021-02-08 15:55:00,46.76,46.81,46.65,46.79,794095.0,39.7267,39.7691,39.6332,39.7521,794095.0
2021-02-09 09:30:00,46.22,46.24,45.96,46.11,289679.0,39.2679,39.2849,39.047,39.1744,289679.0
2021-02-09 09:35:00,46.14,46.26,46.06,46.16,118741.0,39.1999,39.3019,39.1319,39.2169,118741.0
2021-02-09 09:40:00,46.16,46.2,45.86,46.08,220789.0,39.2169,39.2509,38.962,39.1489,220789.0
2021-02-09 09:45:00,46.07,46.46,46.05,46.4,213554.0,39.1404,39.4718,39.1234,39.4208,213554.0
2021-02-09 09:50:00,46.41,46.57,46.36,46.5,78273.0,39.4293,39.5652,39.3868,39.5058,78273.0
2021-02-09 09:55:00,46.5,46.53,46.27,46.29,61249.0,39.5058,39.5312,39.3104,39.3273,61249.0
2021-02-09 10:00:00,46.29,46.38,46.23,46.26,84387.0,39.3273,39.4038,39.2764,39.3019,84387.0
2021-02-09 10:05:00,46.23,46.34,46.17,46.34,47157.0,39.2764,39.3698,39.2254,39.3698,47157.0
2021-02-09 10:10:00,46.34,46.52,46.34,46.5,55751.0,39.3698,39.5228,39.3698,39.5058,55751.0
2021-02-09 10:15:00,46.5,46.57,46.4,46.52,63483.0,39.5058,39.5652,39.4208,39.5228,63483.0
2021-02-09 10:20:00,46.53,46.56,46.41,46.48,62104.0,39.5312,39.5567,39.4293,39.4888,62104.0
2021-02-09 10:25:00,46.48,46.55,46.43,46.48,54330.0,39.4888,39.5482,39.4463,39.4888,54330.0
2021-02-09 10:30:00,46.5,46.54,46.25,46.25,69789.0,39.5058,39.5397,39.2934,39.2934,69789.0
2021-02-09 10:35:00,46.23,46.34,46.22,46.34,83734.0,39.2764,39.3698,39.2679,39.3698,83734.0
2021-02-09 10:40:00,46.33,46.39,46.24,46.36,40097.0,39.3613,39.4123,39.2849,39.3868,40097.0
2021-02-09 10:45:00,46.36,46.43,46.31,46.32,55813.0,39.3868,39.4463,39.3443,39.3528,55813.0
2021-02-09 10:50:00,46.33,46.4,46.3,46.33,48284.0,39.3613,39.4208,39.3358,39.3613,48284.0
2021-02-09 10:55:00,46.33,46.4,46.27,46.32,48104.0,39.3613,39.4208,39.3104,39.3528,48104.0
2021-02-09 11:00:00,46.32,46.34,46.25,46.33,84029.0,39.3528,39.3698,39.2934,39.3613,84029.0
2021-02-09 11:05:00,46.33,46.36,46.25,46.26,44148.0,39.3613,39.3868,39.2934,39.3019,44148.0
2021-02-09 11:10:00,46.26,46.35,46.24,46.34,92080.0,39.3019,39.3783,39.2849,39.3698,92080.0
2021-02-09 11:15:00,46.34,46.37,46.27,46.35,46346.0,39.3698,39.3953,39.3104,39.3783,46346.0
2021-02-09 11:20:00,46.36,46.51,46.34,46.5,156435.0,39.3868,39.5143,39.3698,39.5058,156435.0
2021-02-09 11:25:00,46.5,46.57,46.45,46.56,40692.0,39.5058,39.5652,39.4633,39.5567,40692.0
2021-02-09 11:30:00,46.55,46.6,46.34,46.4,55272.0,39.5482,39.5907,39.3698,39.4208,55272.0
2021-02-09 11:35:00,46.39,46.43,46.28,46.32,45257.0,39.4123,39.4463,39.3189,39.3528,45257.0
2021-02-09 11:40:00,46.32,46.46,46.32,46.46,56309.0,39.3528,39.4718,39.3528,39.4718,56309.0
2021-02-09 11:45:00,46.46,46.5,46.44,46.48,69581.0,39.4718,39.5058,39.4548,39.4888,69581.0
2021-02-09 11:50:00,46.47,46.48,46.38,46.39,70344.0,39.4803,39.4888,39.4038,39.4123,70344.0
2021-02-09 11:55:00,46.4,46.42,46.36,46.4,41018.0,39.4208,39.4378,39.3868,39.4208,41018.0
2021-02-09 12:00:00,46.4,46.5,46.39,46.48,100403.0,39.4208,39.5058,39.4123,39.4888,100403.0
2021-02-09 12:05:00,46.48,46.49,46.39,46.44,59301.0,39.4888,39.4973,39.4123,39.4548,59301.0
2021-02-09 12:10:00,46.44,46.51,46.43,46.5,43216.0,39.4548,39.5143,39.4463,39.5058,43216.0
2021-02-09 12:15:00,46.5,46.6,46.49,46.6,44878.0,39.5058,39.5907,39.4973,39.5907,44878.0
2021-02-09 12:20:00,46.59,46.73,46.59,46.72,52136.0,39.5822,39.7012,39.5822,39.6927,52136.0
2021-02-09 12:25:00,46.72,46.82,46.69,46.73,68134.0,39.6927,39.7776,39.6672,39.7012,68134.0
2021-02-09 12:30:00,46.75,46.93,46.74,46.93,59219.0,39.7182,39.8711,39.7097,39.8711,59219.0
2021-02-09 12:35:00,46.92,46.95,46.85,46.94,48150.0,39.8626,39.8881,39.8031,39.8796,48150.0
2021-02-09 12:40:00,46.95,46.96,46.83,46.91,67965.0,39.8881,39.8966,39.7861,39.8541,67965.0
2021-02-09 12:45:00,46.91,46.97,46.9,46.95,106828.0,39.8541,39.9051,39.8456,39.8881,106828.0
2021-02-09 12:50:00,46.94,46.95,46.85,46.89,49882.0,39.8796,39.8881,39.8031,39.8371,49882.0
2021-02-09 12:55:00,46.89,46.94,46.85,46.89,39744.0,39.8371,39.8796,39.8031,39.8371,39744.0
2021-02-09 13:00:00,46.89,46.96,46.83,46.94,53619.0,39.8371,39.8966,39.7861,39.8796,53619.0
2021-02-09 13:05:00,46.95,47.01,46.9,46.96,78231.0,39.8881,39.9391,39.8456,39.8966,78231.0
2021-02-09 13:10:00,46.96,47.08,46.93,47.07,43712.0,39.8966,39.9985,39.8711,39.99,43712.0
2021-02-09 13:15:00,47.06,47.07,46.91,46.97,34205.0,39.9815,39.99,39.8541,39.9051,34205.0
2021-02-09 13:20:00,46.96,46.99,46.92,46.96,54187.0,39.8966,39.9221,39.8626,39.8966,54187.0
2021-02-09 13:25:00,46.96,46.99,46.9,46.99,117226.0,39.8966,39.9221,39.8456,39.9221,117226.0
2021-02-09 13:30:00,47.0,47.02,46.88,46.91,74406.0,39.9306,39.9475,39.8286,39.8541,74406.0
2021-02-09 13:35:00,46.91,46.97,46.87,46.94,91491.0,39.8541,39.9051,39.8201,39.8796,91491.0
2021-02-09 13:40:00,46.94,47.08,46.94,47.03,48637.0,39.8796,39.9985,39.8796,39.956,48637.0
2021-02-09 13:45:00,47.05,47.08,47.01,47.01,36655.0,39.973,39.9985,39.9391,39.9391,36655.0
2021-02-09 13:50:00,47.01,47.07,47.0,47.05,43911.0,39.9391,39.99,39.9306,39.973,43911.0
2021-02-09 13:55:00,47.05,47.11,47.04,47.09,76577.0,39.973,40.024,39.9645,40.007,76577.0
2021-02-09 14:00:00,47.09,47.2,47.08,47.2,50552.0,40.007,40.1005,39.9985,40.1005,50552.0
2021-02-09 14:05:00,47.2,47.27,47.16,47.25,87231.0,40.1005,40.1599,40.0665,40.143,87231.0
2021-02-09 14:10:00,47.26,47.31,47.2,47.27,97533.0,40.1514,40.1939,40.1005,40.1599,97533.0
2021-02-09 14:15:00,47.26,47.32,47.24,47.25,73421.0,40.1514,40.2024,40.1345,40.143,73421.0
2021-02-09 14:20:00,47.25,47.36,47.25,47.35,160293.0,40.143,40.2364,40.143,40.2279,160293.0
2021-02-09 14:25:00,47.35,47.38,47.22,47.3,73265.0,40.2279,40.2534,40.1175,40.1854,73265.0
2021-02-09 14:30:00,47.3,47.34,47.24,47.34,51353.0,40.1854,40.2194,40.1345,40.2194,51353.0
2021-02-09 14:35:00,47.33,47.35,47.27,47.34,39483.0,40.2109,40.2279,40.1599,40.2194,39483.0
2021-02-09 14:40:00,47.34,47.44,47.34,47.41,91192.0,40.2194,40.3044,40.2194,40.2789,91192.0
2021-02-09 14:45:00,47.41,47.43,47.31,47.31,80388.0,40.2789,40.2959,40.1939,40.1939,80388.0
2021-02-09 14:50:00,47.33,47.38,47.26,47.3,59791.0,40.2109,40.2534,40.1514,40.1854,59791.0
2021-02-09 14:55:00,47.3,47.35,47.27,47.29,55867.0,40.1854,40.2279,40.1599,40.1769,55867.0
2021-02-09 15:00:00,47.29,47.3,47.13,47.13,75252.0,40.1769,40.1854,40.041,40.041,75252.0
2021-02-09 15:05:00,47.13,47.21,47.12,47.14,56671.0,40.041,40.109,40.0325,40.0495,56671.0
2021-02-09 15:10:00,47.14,47.2,47.1,47.2,62297.0,40.0495,40.1005,40.0155,40.1005,62297.0
2021-02-09 15:15:00,47.2,47.23,47.1,47.1,60876.0,40.1005,40.126,40.0155,40.0155,60876.0
2021-02-09 15:20:00,47.1,47.12,47.0,47.05,118598.0,40.0155,40.0325,39.9306,39.973,118598.0
2021-02-09 15:25:00,47.05,47.06,46.93,46.93,71834.0,39.973,39.9815,39.8711,39.8711,71834.0
2021-02-09 15:30:00,46.93,47.0,46.92,46.95,74916.0,39.8711,39.9306,39.8626,39.8881,74916.0
2021-02-09 15:35:00,46.95,47.17,46.94,47.09,117187.0,39.8881,40.075,39.8796,40.007,117187.0
2021-02-09 15:40:00,47.1,47.1,46.98,47.03,86028.0,40.0155,40.0155,39.9136,39.956,86028.0
2021-02-09 15:45:00,47.02,47.04,46.88,46.9,130339.0,39.9475,39.9645,39.8286,39.8456,130339.0
2021-02-09 15:50:00,46.89,46.97,46.84,46.96,199704.0,39.8371,39.9051,39.7946,39.8966,199704.0
2021-02-09 15:55:00,46.96,46.98,46.84,46.86,431724.0,39.8966,39.9136,39.7946,39.8116,431724.0
2021-02-10 09:30:00,47.19,47.71,47.14,47.7,258642.0,40.092,40.5338,40.0495,40.5253,258642.0
2021-02-10 09:35:00,47.7,47.97,47.62,47.91,164235.0,40.5253,40.7547,40.4573,40.7037,164235.0
2021-02-10 09:40:00,47.91,48.0,47.84,47.87,110275.0,40.7037,40.7801,40.6442,40.6697,110275.0
2021-02-10 09:45:00,47.86,47.99,47.77,47.79,100692.0,40.6612,40.7716,40.5847,40.6017,100692.0
2021-02-10 09:50:00,47.79,47.83,47.49,47.51,94485.0,40.6017,40.6357,40.3469,40.3638,94485.0
2021-02-10 09:55:00,47.5,47.62,47.33,47.33,55741.0,40.3553,40.4573,40.2109,40.2109,55741.0
2021-02-10 10:00:00,47.34,47.55,47.33,47.51,99826.0,40.2194,40.3978,40.2109,40.3638,99826.0
2021-02-10 10:05:00,47.51,47.51,47.37,47.41,44344.0,40.3638,40.3638,40.2449,40.2789,44344.0
2021-02-10 10:10:00,47.42,47.43,46.93,46.94,99060.0,40.2874,40.2959,39.8711,39.8796,99060.0
2021-02-10 10:15:00,46.94,47.14,46.88,46.93,165825.0,39.8796,40.0495,39.8286,39.8711,165825.0
2021-02-10 10:20:00,46.91,46.91,46.58,46.61,113270.0,39.8541,39.8541,39.5737,39.5992,113270.0
2021-02-10 10:25:00,46.61,46.91,46.53,46.86,89675.0,39.5992,39.8541,39.5312,39.8116,89675.0
2021-02-10 10:30:00,46.85,46.96,46.58,46.69,132864.0,39.8031,39.8966,39.5737,39.6672,132864.0
2021-02-10 10:35:00,46.69,46.9,46.69,46.9,123187.0,39.6672,39.8456,39.6672,39.8456,123187.0
2021-02-10 10:40:00,46.89,46.9,46.42,46.44,256952.0,39.8371,39.8456,39.4378,39.4548,256952.0
2021-02-10 10:45:00,46.45,46.64,46.41,46.64,151057.0,39.4633,39.6247,39.4293,39.6247,151057.0
2021-02-10 10:50:00,46.64,46.99,46.59,46.97,114347.0,39.6247,39.9221,39.5822,39.9051,114347.0
2021-02-10 10:55:00,46.96,47.01,46.75,47.0,79016.0,39.8966,39.9391,39.7182,39.9306,79016.0
2021-02-10 11:00:00,47.0,47.16,46.92,46.92,129374.0,39.9306,40.0665,39.8626,39.8626,129374.0
2021-02-10 11:05:00,46.92,47.1,46.9,47.04,61280.0,39.8626,40.0155,39.8456,39.9645,61280.0
2021-02-10 11:10:00,47.03,47.24,46.99,47.21,68425.0,39.956,40.1345,39.9221,40.109,68425.0
2021-02-10 11:15:00,47.2,47.21,47.11,47.2,44919.0,40.1005,40.109,40.024,40.1005,44919.0
2021-02-10 11:20:00,47.2,47.35,47.18,47.25,51395.0,40.1005,40.2279,40.0835,40.143,51395.0
2021-02-10 11:25:00,47.25,47.27,47.09,47.13,47533.0,40.143,40.1599,40.007,40.041,47533.0
2021-02-10 11:30:00,47.13,47.15,47.02,47.11,74249.0,40.041,40.058,39.9475,40.024,74249.0
2021-02-10 11:35:00,47.11,47.37,47.09,47.33,81112.0,40.024,40.2449,40.007,40.2109,81112.0
2021-02-10 11:40:00,47.34,47.4,47.26,47.4,65522.0,40.2194,40.2704,40.1514,40.2704,65522.0
2021-02-10 11:45:00,47.4,47.49,47.39,47.49,87318.0,40.2704,40.3469,40.2619,40.3469,87318.0
2021-02-10 11:50:00,47.5,47.64,47.47,47.64,82278.0,40.3553,40.4743,40.3299,40.4743,82278.0
2021-02-10 11:55:00,47.64,47.75,47.61,47.65,66770.0,40.4743,40.5677,40.4488,40.4828,66770.0
2021-02-10 12:00:00,47.66,47.72,47.56,47.67,116147.0,40.4913,40.5423,40.4063,40.4998,116147.0
2021-02-10 12:05:00,47.65,47.71,47.5,47.7,87590.0,40.4828,40.5338,40.3553,40.5253,87590.0
2021-02-10 12:10:00,47.7,47.85,47.64,47.83,104543.0,40.5253,40.6527,40.4743,40.6357,104543.0
2021-02-10 12:15:00,47.82,47.95,47.8,47.91,80279.0,40.6272,40.7377,40.6102,40.7037,80279.0
2021-02-10 12:20:00,47.91,47.91,47.64,47.64,95116.0,40.7037,40.7037,40.4743,40.4743,95116.0
2021-02-10 12:25:00,47.64,47.9,47.63,47.8,84216.0,40.4743,40.6952,40.4658,40.6102,84216.0
2021-02-10 12:30:00,47.8,47.81,47.61,47.66,59182.0,40.6102,40.6187,40.4488,40.4913,59182.0
2021-02-10 12:35:00,47.66,47.68,47.48,47.56,47308.0,40.4913,40.5083,40.3384,40.4063,47308.0
2021-02-10 12:40:00,47.56,47.68,47.51,47.67,57929.0,40.4063,40.5083,40.3638,40.4998,57929.0
2021-02-10 12:45:00,47.67,47.74,47.64,47.71,53245.0,40.4998,40.5592,40.4743,40.5338,53245.0
2021-02-10 12:50:00,47.69,47.8,47.67,47.67,60918.0,40.5168,40.6102,40.4998,40.4998,60918.0
2021-02-10 12:55:00,47.66,47.69,47.6,47.68,48075.0,40.4913,40.5168,40.4403,40.5083,48075.0
2021-02-10 13:00:00,47.67,47.76,47.6,47.74,58423.0,40.4998,40.5762,40.4403,40.5592,58423.0
2021-02-10 13:05:00,47.74,47.74,47.65,47.68,44773.0,40.5592,40.5592,40.4828,40.5083,44773.0
2021-02-10 13:10:00,47.68,47.7,47.6,47.66,56408.0,40.5083,40.5253,40.4403,40.4913,56408.0
2021-02-10 13:15:00,47.66,47.66,47.56,47.62,46196.0,40.4913,40.4913,40.4063,40.4573,46196.0
2021-02-10 13:20:00,47.62,47.65,47.54,47.59,55231.0,40.4573,40.4828,40.3893,40.4318,55231.0
2021-02-10 13:25:00,47.59,47.63,47.47,47.55,131798.0,40.4318,40.4658,40.3299,40.3978,131798.0
2021-02-10 13:30:00,47.57,47.58,47.43,47.55,59321.0,40.4148,40.4233,40.2959,40.3978,59321.0
2021-02-10 13:35:00,47.55,47.58,47.5,47.57,62981.0,40.3978,40.4233,40.3553,40.4148,62981.0
2021-02-10 13:40:00,47.57,47.64,47.56,47.57,84083.0,40.4148,40.4743,40.4063,40.4148,84083.0
2021-02-10 13:45:00,47.57,47.57,47.41,47.41,55186.0,40.4148,40.4148,40.2789,40.2789,55186.0
2021-02-10 13:50:00,47.4,47.53,47.4,47.51,61527.0,40.2704,40.3808,40.2704,40.3638,61527.0
2021-02-10 13:55:00,47.5,47.51,47.44,47.47,54644.0,40.3553,40.3638,40.3044,40.3299,54644.0
2021-02-10 14:00:00,47.46,47.49,47.32,47.33,72249.0,40.3214,40.3469,40.2024,40.2109,72249.0
2021-02-10 14:05:00,47.32,47.41,47.25,47.27,93013.0,40.2024,40.2789,40.143,40.1599,93013.0
2021-02-10 14:10:00,47.28,47.36,47.22,47.24,78168.0,40.1684,40.2364,40.1175,40.1345,78168.0
2021-02-10 14:15:00,47.25,47.27,47.16,47.23,87115.0,40.143,40.1599,40.0665,40.126,87115.0
2021-02-10 14:20:00,47.23,47.24,47.07,47.09,73924.0,40.126,40.1345,39.99,40.007,73924.0
2021-02-10 14:25:00,47.09,47.15,47.02,47.15,122452.0,40.007,40.058,39.9475,40.058,122452.0
2021-02-10 14:30:00,47.16,47.35,47.12,47.34,95325.0,40.0665,40.2279,40.0325,40.2194,95325.0
2021-02-10 14:35:00,47.34,47.34,47.12,47.2,66548.0,40.2194,40.2194,40.0325,40.1005,66548.0
2021-02-10 14:40:00,47.2,47.3,47.19,47.27,90250.0,40.1005,40.1854,40.092,40.1599,90250.0
2021-02-10 14:45:00,47.27,47.32,47.22,47.29,89137.0,40.1599,40.2024,40.1175,40.1769,89137.0
2021-02-10 14:50:00,47.29,47.48,47.28,47.48,105121.0,40.1769,40.3384,40.1684,40.3384,105121.0
2021-02-10 14:55:00,47.48,47.53,47.4,47.41,134048.0,40.3384,40.3808,40.2704,40.2789,134048.0
2021-02-10 15:00:00,47.41,47.45,47.35,47.36,125984.0,40.2789,40.3129,40.2279,40.2364,125984.0
2021-02-10 15:05:00,47.37,47.44,47.34,47.38,83675.0,40.2449,40.3044,40.2194,40.2534,83675.0
2021-02-10 15:10:00,47.38,47.38,47.27,47.34,86165.0,40.2534,40.2534,40.1599,40.2194,86165.0
2021-02-10 15:15:00,47.34,47.34,47.23,47.27,72466.0,40.2194,40.2194,40.126,40.1599,72466.0
2021-02-10 15:20:00,47.27,47.31,47.23,47.26,101440.0,40.1599,40.1939,40.126,40.1514,101440.0
2021-02-10 15:25:00,47.26,47.28,47.15,47.19,127126.0,40.1514,40.1684,40.058,40.092,127126.0
2021-02-10 15:30:00,47.2,47.2,47.03,47.15,220607.0,40.1005,40.1005,39.956,40.058,220607.0
2021-02-10 15:35:00,47.14,47.18,47.07,47.09,179297.0,40.0495,40.0835,39.99,40.007,179297.0
2021-02-10 15:40:00,47.09,47.27,47.07,47.1,183142.0,40.007,40.1599,39.99,40.0155,183142.0
2021-02-10 15:45:00,47.11,47.2,47.07,47.1,179817.0,40.024,40.1005,39.99,40.0155,179817.0
2021-02-10 15:50:00,47.1,47.23,47.1,47.2,267855.0,40.0155,40.126,40.0155,40.1005,267855.0
2021-02-10 15:55:00,47.2,47.27,47.05,47.26,550752.0,40.1005,40.1599,39.973,40.1514,550752.0
2021-02-11 09:30:00,46.5,46.52,45.97,46.08,253384.0,39.8716,39.8887,39.4171,39.5114,253384.0
2021-02-11 09:35:00,46.07,46.34,45.97,46.21,189800.0,39.5029,39.7344,39.4171,39.6229,189800.0
2021-02-11 09:40:00,46.21,46.32,46.14,46.28,123021.0,39.6229,39.7172,39.5629,39.6829,123021.0
2021-02-11 09:45:00,46.27,46.44,46.15,46.2,120334.0,39.6743,39.8201,39.5714,39.6143,120334.0
2021-02-11 09:50:00,46.22,46.24,45.99,46.04,111614.0,39.6315,39.6486,39.4343,39.4771,111614.0
2021-02-11 09:55:00,46.05,46.18,45.9,45.9,109257.0,39.4857,39.5972,39.3571,39.3571,109257.0
2021-02-11 10:00:00,45.9,46.32,45.88,46.32,359089.0,39.3571,39.7172,39.3399,39.7172,359089.0
2021-02-11 10:05:00,46.32,46.41,46.23,46.37,227789.0,39.7172,39.7944,39.64,39.7601,227789.0
2021-02-11 10:10:00,46.37,46.38,46.16,46.19,75845.0,39.7601,39.7687,39.58,39.6057,75845.0
2021-02-11 10:15:00,46.18,46.33,46.17,46.27,50135.0,39.5972,39.7258,39.5886,39.6743,50135.0
2021-02-11 10:20:00,46.27,46.39,46.14,46.17,70962.0,39.6743,39.7772,39.5629,39.5886,70962.0
2021-02-11 10:25:00,46.17,46.21,46.04,46.13,61741.0,39.5886,39.6229,39.4771,39.5543,61741.0
2021-02-11 10:30:00,46.13,46.13,46.0,46.04,50989.0,39.5543,39.5543,39.4428,39.4771,50989.0
2021-02-11 10:35:00,46.04,46.09,45.92,45.95,98124.0,39.4771,39.52,39.3742,39.4,98124.0
2021-02-11 10:40:00,45.96,46.21,45.96,46.13,132395.0,39.4085,39.6229,39.4085,39.5543,132395.0
2021-02-11 10:45:00,46.14,46.17,45.95,45.96,54610.0,39.5629,39.5886,39.4,39.4085,54610.0
2021-02-11 10:50:00,45.95,46.07,45.93,45.97,73197.0,39.4,39.5029,39.3828,39.4171,73197.0
2021-02-11 10:55:00,45.98,46.06,45.96,46.0,75978.0,39.4257,39.4943,39.4085,39.4428,75978.0
2021-02-11 11:00:00,46.0,46.01,45.89,45.9,35836.0,39.4428,39.4514,39.3485,39.3571,35836.0
2021-02-11 11:05:00,45.89,45.89,45.64,45.65,126939.0,39.3485,39.3485,39.1341,39.1427,126939.0
2021-02-11 11:10:00,45.65,45.66,45.42,45.43,144156.0,39.1427,39.1513,38.9455,38.9541,144156.0
2021-02-11 11:15:00,45.44,45.5,45.26,45.28,193354.0,38.9627,39.0141,38.8083,38.8255,193354.0
2021-02-11 11:20:00,45.28,45.54,45.23,45.51,90459.0,38.8255,39.0484,38.7826,39.0227,90459.0
2021-02-11 11:25:00,45.5,45.7,45.48,45.7,77685.0,39.0141,39.1856,38.997,39.1856,77685.0
2021-02-11 11:30:00,45.69,45.7,45.6,45.67,40350.0,39.177,39.1856,39.0998,39.1599,40350.0
2021-02-11 11:35:00,45.68,45.7,45.54,45.58,51236.0,39.1684,39.1856,39.0484,39.0827,51236.0
2021-02-11 11:40:00,45.59,45.59,45.5,45.55,97292.0,39.0913,39.0913,39.0141,39.057,97292.0
2021-02-11 11:45:00,45.55,45.64,45.54,45.58,44000.0,39.057,39.1341,39.0484,39.0827,44000.0
2021-02-11 11:50:00,45.57,45.57,45.36,45.45,82485.0,39.0741,39.0741,38.8941,38.9712,82485.0
2021-02-11 11:55:00,45.46,45.63,45.42,45.62,149605.0,38.9798,39.1256,38.9455,39.117,149605.0
2021-02-11 12:00:00,45.63,45.74,45.62,45.73,53537.0,39.1256,39.2199,39.117,39.2113,53537.0
2021-02-11 12:05:00,45.72,45.72,45.54,45.58,217350.0,39.2027,39.2027,39.0484,39.0827,217350.0
2021-02-11 12:10:00,45.59,45.75,45.57,45.72,74627.0,39.0913,39.2285,39.0741,39.2027,74627.0
2021-02-11 12:15:00,45.72,45.73,45.45,45.45,67316.0,39.2027,39.2113,38.9712,38.9712,67316.0
2021-02-11 12:20:00,45.44,45.53,45.32,45.34,56422.0,38.9627,39.0398,38.8598,38.8769,56422.0
2021-02-11 12:25:00,45.33,45.39,45.21,45.26,68773.0,38.8683,38.9198,38.7654,38.8083,68773.0
2021-02-11 12:30:00,45.26,45.66,45.26,45.62,90166.0,38.8083,39.1513,38.8083,39.117,90166.0
2021-02-11 12:35:00,45.63,45.74,45.63,45.7,42924.0,39.1256,39.2199,39.1256,39.1856,42924.0
2021-02-11 12:40:00,45.71,45.71,45.52,45.56,43382.0,39.1942,39.1942,39.0313,39.0655,43382.0
2021-02-11 12:45:00,45.57,45.58,45.44,45.55,37239.0,39.0741,39.0827,38.9627,39.057,37239.0
2021-02-11 12:50:00,45.59,45.59,45.33,45.43,55943.0,39.0913,39.0913,38.8683,38.9541,55943.0
2021-02-11 12:55:00,45.42,45.61,45.41,45.58,30881.0,38.9455,39.1084,38.9369,39.0827,30881.0
2021-02-11 13:00:00,45.56,45.57,45.48,45.52,29976.0,39.0655,39.0741,38.997,39.0313,29976.0
2021-02-11 13:05:00,45.52,45.63,45.5,45.56,32007.0,39.0313,39.1256,39.0141,39.0655,32007.0
2021-02-11 13:10:00,45.55,45.68,45.51,45.64,22123.0,39.057,39.1684,39.0227,39.1341,22123.0
2021-02-11 13:15:00,45.65,45.77,45.65,45.75,28705.0,39.1427,39.2456,39.1427,39.2285,28705.0
2021-02-11 13:20:00,45.75,45.87,45.73,45.84,41950.0,39.2285,39.3314,39.2113,39.3056,41950.0
2021-02-11 13:25:00,45.83,45.85,45.79,45.8,30848.0,39.2971,39.3142,39.2628,39.2713,30848.0
2021-02-11 13:30:00,45.81,45.93,45.8,45.91,37184.0,39.2799,39.3828,39.2713,39.3657,37184.0
2021-02-11 13:35:00,45.91,45.91,45.74,45.8,51263.0,39.3657,39.3657,39.2199,39.2713,51263.0
2021-02-11 13:40:00,45.8,45.82,45.72,45.73,30848.0,39.2713,39.2885,39.2027,39.2113,30848.0
2021-02-11 13:45:00,45.74,45.87,45.72,45.85,53142.0,39.2199,39.3314,39.2027,39.3142,53142.0
2021-02-11 13:50:00,45.85,45.91,45.84,45.89,50948.0,39.3142,39.3657,39.3056,39.3485,50948.0
2021-02-11 13:55:00,45.91,46.03,45.87,45.97,75088.0,39.3657,39.4686,39.3314,39.4171,75088.0
2021-02-11 14:00:00,45.96,46.04,45.85,45.87,76384.0,39.4085,39.4771,39.3142,39.3314,76384.0
2021-02-11 14:05:00,45.87,45.95,45.86,45.94,56939.0,39.3314,39.4,39.3228,39.3914,56939.0
2021-02-11 14:10:00,45.94,46.0,45.83,45.88,114184.0,39.3914,39.4428,39.2971,39.3399,114184.0
2021-02-11 14:15:00,45.88,45.95,45.83,45.92,33324.0,39.3399,39.4,39.2971,39.3742,33324.0
2021-02-11 14:20:00,45.93,46.04,45.9,46.03,54620.0,39.3828,39.4771,39.3571,39.4686,54620.0
2021-02-11 14:25:00,46.02,46.03,45.94,45.95,32091.0,39.46,39.4686,39.3914,39.4,32091.0
2021-02-11 14:30:00,45.93,45.93,45.75,45.78,74473.0,39.3828,39.3828,39.2285,39.2542,74473.0
2021-02-11 14:35:00,45.77,45.8,45.75,45.78,39871.0,39.2456,39.2713,39.2285,39.2542,39871.0
2021-02-11 14:40:00,45.77,45.92,45.77,45.91,38186.0,39.2456,39.3742,39.2456,39.3657,38186.0
2021-02-11 14:45:00,45.92,45.96,45.9,45.93,43543.0,39.3742,39.4085,39.3571,39.3828,43543.0
2021-02-11 14:50:00,45.93,46.0,45.9,46.0,49712.0,39.3828,39.4428,39.3571,39.4428,49712.0
2021-02-11 14:55:00,46.0,46.01,45.92,45.98,42660.0,39.4428,39.4514,39.3742,39.4257,42660.0
2021-02-11 15:00:00,45.97,46.06,45.96,46.06,49770.0,39.4171,39.4943,39.4085,39.4943,49770.0
2021-02-11 15:05:00,46.05,46.06,45.97,46.03,57164.0,39.4857,39.4943,39.4171,39.4686,57164.0
2021-02-11 15:10:00,46.03,46.09,46.0,46.07,52961.0,39.4686,39.52,39.4428,39.5029,52961.0
2021-02-11 15:15:00,46.07,46.1,46.03,46.05,50202.0,39.5029,39.5286,39.4686,39.4857,50202.0
2021-02-11 15:20:00,46.05,46.09,46.01,46.03,54498.0,39.4857,39.52,39.4514,39.4686,54498.0
2021-02-11 15:25:00,46.02,46.08,45.97,46.0,45491.0,39.46,39.5114,39.4171,39.4428,45491.0
2021-02-11 15:30:00,46.0,46.08,45.99,46.08,86504.0,39.4428,39.5114,39.4343,39.5114,86504.0
2021-02-11 15:35:00,46.08,46.23,46.05,46.18,102547.0,39.5114,39.64,39.4857,39.5972,102547.0
2021-02-11 15:40:00,46.18,46.2,46.11,46.16,146873.0,39.5972,39.6143,39.5371,39.58,146873.0
2021-02-11 15:45:00,46.16,46.26,46.13,46.19,158716.0,39.58,39.6658,39.5543,39.6057,158716.0
2021-02-11 15:50:00,46.19,46.2,46.11,46.18,272711.0,39.6057,39.6143,39.5371,39.5972,272711.0
2021-02-11 15:55:00,46.18,46.5,46.17,46.45,862912.0,39.5972,39.8716,39.5886,39.8287,862912.0
2021-02-12 09:30:00,46.11,46.91,45.95,46.69,381420.0,39.5371,40.2231,39.4,40.0345,381420.0
2021-02-12 09:35:00,46.68,46.96,46.66,46.73,139893.0,40.0259,40.266,40.0087,40.0688,139893.0
2021-02-12 09:40:00,46.73,46.91,46.67,46.88,92610.0,40.0688,40.2231,40.0173,40.1974,92610.0
2021-02-12 09:45:00,46.89,46.9,46.72,46.89,51093.0,40.206,40.2145,40.0602,40.206,51093.0
2021-02-12 09:50:00,46.89,46.97,46.71,46.8,134805.0,40.206,40.2746,40.0516,40.1288,134805.0
2021-02-12 09:55:00,46.81,47.12,46.81,47.08,92263.0,40.1374,40.4032,40.1374,40.3689,92263.0
2021-02-12 10:00:00,47.08,47.16,47.01,47.05,107361.0,40.3689,40.4375,40.3089,40.3432,107361.0
2021-02-12 10:05:00,47.05,47.12,46.95,47.02,161346.0,40.3432,40.4032,40.2574,40.3174,161346.0
2021-02-12 10:10:00,47.01,47.1,46.99,47.03,90766.0,40.3089,40.386,40.2917,40.326,90766.0
2021-02-12 10:15:00,47.03,47.07,46.72,46.72,92739.0,40.326,40.3603,40.0602,40.0602,92739.0
2021-02-12 10:20:00,46.7,46.95,46.69,46.91,155641.0,40.043,40.2574,40.0345,40.2231,155641.0
2021-02-12 10:25:00,46.91,46.91,46.73,46.75,101432.0,40.2231,40.2231,40.0688,40.0859,101432.0
2021-02-12 10:30:00,46.74,46.74,46.51,46.62,67420.0,40.0773,40.0773,39.8801,39.9744,67420.0
2021-02-12 10:35:00,46.62,46.75,46.6,46.63,76543.0,39.9744,40.0859,39.9573,39.983,76543.0
2021-02-12 10:40:00,46.63,46.63,46.49,46.6,70809.0,39.983,39.983,39.863,39.9573,70809.0
2021-02-12 10:45:00,46.6,46.64,46.53,46.54,80930.0,39.9573,39.9916,39.8973,39.9059,80930.0
2021-02-12 10:50:00,46.53,46.59,46.37,46.38,70664.0,39.8973,39.9487,39.7601,39.7687,70664.0
2021-02-12 10:55:00,46.38,46.44,46.32,46.43,84028.0,39.7687,39.8201,39.7172,39.8115,84028.0
2021-02-12 11:00:00,46.44,46.44,46.26,46.26,72816.0,39.8201,39.8201,39.6658,39.6658,72816.0
2021-02-12 11:05:00,46.26,46.29,46.14,46.27,139337.0,39.6658,39.6915,39.5629,39.6743,139337.0
2021-02-12 11:10:00,46.27,46.45,46.26,46.33,77423.0,39.6743,39.8287,39.6658,39.7258,77423.0
2021-02-12 11:15:00,46.34,46.45,46.33,46.38,107550.0,39.7344,39.8287,39.7258,39.7687,107550.0
2021-02-12 11:20:00,46.36,46.41,46.28,46.36,64592.0,39.7515,39.7944,39.6829,39.7515,64592.0
2021-02-12 11:25:00,46.36,46.38,46.23,46.29,98273.0,39.7515,39.7687,39.64,39.6915,98273.0
2021-02-12 11:30:00,46.3,46.37,46.25,46.3,87430.0,39.7001,39.7601,39.6572,39.7001,87430.0
2021-02-12 11:35:00,46.3,46.52,46.3,46.5,68058.0,39.7001,39.8887,39.7001,39.8716,68058.0
2021-02-12 11:40:00,46.49,46.51,46.37,46.5,72444.0,39.863,39.8801,39.7601,39.8716,72444.0
2021-02-12 11:45:00,46.5,46.62,46.49,46.54,81440.0,39.8716,39.9744,39.863,39.9059,81440.0
2021-02-12 11:50:00,46.57,46.71,46.55,46.66,76643.0,39.9316,40.0516,39.9144,40.0087,76643.0
2021-02-12 11:55:00,46.65,46.65,46.57,46.63,55876.0,40.0002,40.0002,39.9316,39.983,55876.0
2021-02-12 12:00:00,46.64,46.79,46.64,46.75,70013.0,39.9916,40.1202,39.9916,40.0859,70013.0
2021-02-12 12:05:00,46.76,46.82,46.71,46.76,52466.0,40.0945,40.1459,40.0516,40.0945,52466.0
2021-02-12 12:10:00,46.75,46.94,46.74,46.92,69090.0,40.0859,40.2488,40.0773,40.2317,69090.0
2021-02-12 12:15:00,46.93,46.97,46.86,46.9,108351.0,40.2403,40.2746,40.1802,40.2145,108351.0
2021-02-12 12:20:00,46.89,46.91,46.78,46.79,64517.0,40.206,40.2231,40.1116,40.1202,64517.0
2021-02-12 12:25:00,46.8,46.92,46.79,46.91,41427.0,40.1288,40.2317,40.1202,40.2231,41427.0
2021-02-12 12:30:00,46.91,46.93,46.82,46.89,35786.0,40.2231,40.2403,40.1459,40.206,35786.0
2021-02-12 12:35:00,46.88,46.94,46.85,46.91,43680.0,40.1974,40.2488,40.1717,40.2231,43680.0
2021-02-12 12:40:00,46.9,46.92,46.85,46.88,26731.0,40.2145,40.2317,40.1717,40.1974,26731.0
2021-02-12 12:45:00,46.88,46.9,46.8,46.83,69741.0,40.1974,40.2145,40.1288,40.1545,69741.0
2021-02-12 12:50:00,46.83,46.86,46.73,46.83,102459.0,40.1545,40.1802,40.0688,40.1545,102459.0
2021-02-12 12:55:00,46.84,46.93,46.83,46.85,61514.0,40.1631,40.2403,40.1545,40.1717,61514.0
2021-02-12 13:00:00,46.86,46.9,46.72,46.74,58252.0,40.1802,40.2145,40.0602,40.0773,58252.0
2021-02-12 13:05:00,46.73,46.74,46.63,46.74,123694.0,40.0688,40.0773,39.983,40.0773,123694.0
2021-02-12 13:10:00,46.74,46.88,46.73,46.86,80793.0,40.0773,40.1974,40.0688,40.1802,80793.0
2021-02-12 13:15:00,46.86,46.91,46.82,46.88,181230.0,40.1802,40.2231,40.1459,40.1974,181230.0
2021-02-12 13:20:00,46.87,46.91,46.82,46.83,76872.0,40.1888,40.2231,40.1459,40.1545,76872.0
2021-02-12 13:25:00,46.83,46.87,46.72,46.76,62972.0,40.1545,40.1888,40.0602,40.0945,62972.0
2021-02-12 13:30:00,46.76,46.8,46.72,46.76,36261.0,40.0945,40.1288,40.0602,40.0945,36261.0
2021-02-12 13:35:00,46.76,46.79,46.67,46.68,37350.0,40.0945,40.1202,40.0173,40.0259,37350.0
2021-02-12 13:40:00,46.69,46.72,46.6,46.64,47845.0,40.0345,40.0602,39.9573,39.9916,47845.0
2021-02-12 13:45:00,46.64,46.7,46.63,46.69,43896.0,39.9916,40.043,39.983,40.0345,43896.0
2021-02-12 13:50:00,46.69,46.73,46.63,46.63,36014.0,40.0345,40.0688,39.983,39.983,36014.0
2021-02-12 13:55:00,46.63,46.71,46.62,46.7,36887.0,39.983,40.0516,39.9744,40.043,36887.0
2021-02-12 14:00:00,46.7,46.71,46.63,46.67,59203.0,40.043,40.0516,39.983,40.0173,59203.0
2021-02-12 14:05:00,46.67,46.75,46.64,46.74,48922.0,40.0173,40.0859,39.9916,40.0773,48922.0
2021-02-12 14:10:00,46.74,46.76,46.71,46.72,44661.0,40.0773,40.0945,40.0516,40.0602,44661.0
2021-02-12 14:15:00,46.72,46.81,46.7,46.78,60221.0,40.0602,40.1374,40.043,40.1116,60221.0
2021-02-12 14:20:00,46.78,46.82,46.76,46.82,31195.0,40.1116,40.1459,40.0945,40.1459,31195.0
2021-02-12 14:25:00,46.82,46.88,46.78,46.88,49430.0,40.1459,40.1974,40.1116,40.1974,49430.0
2021-02-12 14:30:00,46.89,46.96,46.84,46.96,76840.0,40.206,40.266,40.1631,40.266,76840.0
2021-02-12 14:35:00,46.96,46.97,46.9,46.93,73325.0,40.266,40.2746,40.2145,40.2403,73325.0
2021-02-12 14:40:00,46.93,46.93,46.85,46.91,38770.0,40.2403,40.2403,40.1717,40.2231,38770.0
2021-02-12 14:45:00,46.9,46.93,46.86,46.88,52076.0,40.2145,40.2403,40.1802,40.1974,52076.0
2021-02-12 14:50:00,46.88,46.88,46.82,46.82,89698.0,40.1974,40.1974,40.1459,40.1459,89698.0
2021-02-12 14:55:00,46.81,46.86,46.81,46.83,41681.0,40.1374,40.1802,40.1374,40.1545,41681.0
2021-02-12 15:00:00,46.83,46.9,46.82,46.9,32041.0,40.1545,40.2145,40.1459,40.2145,32041.0
2021-02-12 15:05:00,46.89,46.92,46.85,46.9,62541.0,40.206,40.2317,40.1717,40.2145,62541.0
2021-02-12 15:10:00,46.9,46.92,46.88,46.9,42964.0,40.2145,40.2317,40.1974,40.2145,42964.0
2021-02-12 15:15:00,46.9,46.96,46.88,46.96,69710.0,40.2145,40.266,40.1974,40.266,69710.0
2021-02-12 15:20:00,46.95,46.97,46.88,46.93,54902.0,40.2574,40.2746,40.1974,40.2403,54902.0
2021-02-12 15:25:00,46.93,46.95,46.81,46.84,69255.0,40.2403,40.2574,40.1374,40.1631,69255.0
2021-02-12 15:30:00,46.83,46.88,46.79,46.86,65065.0,40.1545,40.1974,40.1202,40.1802,65065.0
2021-02-12 15:35:00,46.87,46.99,46.86,46.96,84144.0,40.1888,40.2917,40.1802,40.266,84144.0
2021-02-12 15:40:00,46.96,47.05,46.95,46.98,100068.0,40.266,40.3432,40.2574,40.2831,100068.0
2021-02-12 15:45:00,46.98,46.99,46.93,46.98,80531.0,40.2831,40.2917,40.2403,40.2831,80531.0
2021-02-12 15:50:00,46.99,47.14,46.98,47.13,159207.0,40.2917,40.4203,40.2831,40.4118,159207.0
2021-02-12 15:55:00,47.13,47.22,47.08,47.16,489267.0,40.4118,40.4889,40.3689,40.4375,489267.0
2021-02-16 09:30:00,48.0,48.23,47.82,47.89,381342.0,41.1577,41.3549,41.0034,41.0634,381342.0
2021-02-16 09:35:00,47.92,48.14,47.89,48.08,123607.0,41.0891,41.2778,41.0634,41.2263,123607.0
2021-02-16 09:40:00,48.09,48.45,47.89,48.38,161783.0,41.2349,41.5436,41.0634,41.4836,161783.0
2021-02-16 09:45:00,48.37,48.56,48.21,48.5,156947.0,41.475,41.6379,41.3378,41.5865,156947.0
2021-02-16 09:50:00,48.53,48.76,48.46,48.68,192055.0,41.6122,41.8094,41.5522,41.7408,192055.0
2021-02-16 09:55:00,48.68,48.89,48.68,48.81,135811.0,41.7408,41.9209,41.7408,41.8523,135811.0
2021-02-16 10:00:00,48.83,48.95,48.8,48.85,145708.0,41.8694,41.9723,41.8437,41.8866,145708.0
2021-02-16 10:05:00,48.85,48.9,48.65,48.9,110324.0,41.8866,41.9294,41.7151,41.9294,110324.0
2021-02-16 10:10:00,48.89,48.94,48.49,48.53,126435.0,41.9209,41.9637,41.5779,41.6122,126435.0
2021-02-16 10:15:00,48.52,48.74,48.51,48.71,71221.0,41.6036,41.7922,41.595,41.7665,71221.0
2021-02-16 10:20:00,48.71,48.75,48.36,48.37,73076.0,41.7665,41.8008,41.4664,41.475,73076.0
2021-02-16 10:25:00,48.38,48.38,48.21,48.3,164778.0,41.4836,41.4836,41.3378,41.415,164778.0
2021-02-16 10:30:00,48.31,48.47,48.3,48.44,99266.0,41.4235,41.5607,41.415,41.535,99266.0
2021-02-16 10:35:00,48.45,48.57,48.31,48.38,84941.0,41.5436,41.6465,41.4235,41.4836,84941.0
2021-02-16 10:40:00,48.4,48.56,48.39,48.47,92802.0,41.5007,41.6379,41.4921,41.5607,92802.0
2021-02-16 10:45:00,48.48,48.57,48.24,48.33,92235.0,41.5693,41.6465,41.3635,41.4407,92235.0
2021-02-16 10:50:00,48.37,48.41,48.11,48.12,82916.0,41.475,41.5093,41.2521,41.2606,82916.0
2021-02-16 10:55:00,48.12,48.44,48.05,48.39,97924.0,41.2606,41.535,41.2006,41.4921,97924.0
2021-02-16 11:00:00,48.38,48.44,48.27,48.4,60300.0,41.4836,41.535,41.3892,41.5007,60300.0
2021-02-16 11:05:00,48.4,48.68,48.33,48.58,57589.0,41.5007,41.7408,41.4407,41.6551,57589.0
2021-02-16 11:10:00,48.57,48.65,48.49,48.49,69850.0,41.6465,41.7151,41.5779,41.5779,69850.0
2021-02-16 11:15:00,48.48,48.59,48.4,48.55,64049.0,41.5693,41.6636,41.5007,41.6293,64049.0
2021-02-16 11:20:00,48.55,48.64,48.48,48.48,153459.0,41.6293,41.7065,41.5693,41.5693,153459.0
2021-02-16 11:25:00,48.49,48.56,48.46,48.56,52374.0,41.5779,41.6379,41.5522,41.6379,52374.0
2021-02-16 11:30:00,48.55,48.55,48.43,48.51,110409.0,41.6293,41.6293,41.5264,41.595,110409.0
2021-02-16 11:35:00,48.51,48.69,48.51,48.69,59916.0,41.595,41.7494,41.595,41.7494,59916.0
2021-02-16 11:40:00,48.7,48.76,48.66,48.71,60445.0,41.758,41.8094,41.7237,41.7665,60445.0
2021-02-16 11:45:00,48.72,48.83,48.67,48.68,56872.0,41.7751,41.8694,41.7322,41.7408,56872.0
2021-02-16 11:50:00,48.67,48.68,48.61,48.66,40518.0,41.7322,41.7408,41.6808,41.7237,40518.0
2021-02-16 11:55:00,48.65,48.65,48.43,48.44,60132.0,41.7151,41.7151,41.5264,41.535,60132.0
2021-02-16 12:00:00,48.43,48.52,48.36,48.45,114019.0,41.5264,41.6036,41.4664,41.5436,114019.0
2021-02-16 12:05:00,48.43,48.43,48.26,48.28,46227.0,41.5264,41.5264,41.3807,41.3978,46227.0
2021-02-16 12:10:00,48.28,48.45,48.28,48.43,52455.0,41.3978,41.5436,41.3978,41.5264,52455.0
2021-02-16 12:15:00,48.42,48.49,48.39,48.44,31738.0,41.5179,41.5779,41.4921,41.535,31738.0
2021-02-16 12:20:00,48.45,48.5,48.43,48.44,37690.0,41.5436,41.5865,41.5264,41.535,37690.0
2021-02-16 12:25:00,48.42,48.48,48.37,48.46,36175.0,41.5179,41.5693,41.475,41.5522,36175.0
2021-02-16 12:30:00,48.46,48.59,48.46,48.5,55030.0,41.5522,41.6636,41.5522,41.5865,55030.0
2021-02-16 12:35:00,48.51,48.61,48.5,48.59,32115.0,41.595,41.6808,41.5865,41.6636,32115.0
2021-02-16 12:40:00,48.59,48.61,48.49,48.56,29308.0,41.6636,41.6808,41.5779,41.6379,29308.0
2021-02-16 12:45:00,48.56,48.61,48.56,48.58,46570.0,41.6379,41.6808,41.6379,41.6551,46570.0
2021-02-16 12:50:00,48.58,48.64,48.51,48.61,36790.0,41.6551,41.7065,41.595,41.6808,36790.0
2021-02-16 12:55:00,48.61,48.64,48.55,48.59,42374.0,41.6808,41.7065,41.6293,41.6636,42374.0
2021-02-16 13:00:00,48.59,48.66,48.58,48.66,53738.0,41.6636,41.7237,41.6551,41.7237,53738.0
2021-02-16 13:05:00,48.68,48.69,48.59,48.6,28563.0,41.7408,41.7494,41.6636,41.6722,28563.0
2021-02-16 13:10:00,48.61,48.61,48.5,48.5,27617.0,41.6808,41.6808,41.5865,41.5865,27617.0
2021-02-16 13:15:00,48.5,48.52,48.44,48.46,33787.0,41.5865,41.6036,41.535,41.5522,33787.0
2021-02-16 13:20:00,48.46,48.56,48.46,48.55,43288.0,41.5522,41.6379,41.5522,41.6293,43288.0
2021-02-16 13:25:00,48.55,48.57,48.47,48.51,113438.0,41.6293,41.6465,41.5607,41.595,113438.0
2021-02-16 13:30:00,48.51,48.59,48.5,48.58,46907.0,41.595,41.6636,41.5865,41.6551,46907.0
2021-02-16 13:35:00,48.58,48.64,48.48,48.56,67737.0,41.6551,41.7065,41.5693,41.6379,67737.0
2021-02-16 13:40:00,48.57,48.57,48.29,48.36,78241.0,41.6465,41.6465,41.4064,41.4664,78241.0
2021-02-16 13:45:00,48.35,48.48,48.33,48.48,81171.0,41.4578,41.5693,41.4407,41.5693,81171.0
2021-02-16 13:50:00,48.49,48.59,48.47,48.55,59834.0,41.5779,41.6636,41.5607,41.6293,59834.0
2021-02-16 13:55:00,48.55,48.64,48.52,48.57,38290.0,41.6293,41.7065,41.6036,41.6465,38290.0
2021-02-16 14:00:00,48.56,48.62,48.56,48.62,73435.0,41.6379,41.6894,41.6379,41.6894,73435.0
2021-02-16 14:05:00,48.62,48.78,48.61,48.75,106353.0,41.6894,41.8265,41.6808,41.8008,106353.0
2021-02-16 14:10:00,48.74,48.83,48.73,48.83,73591.0,41.7922,41.8694,41.7837,41.8694,73591.0
2021-02-16 14:15:00,48.82,48.88,48.73,48.77,101964.0,41.8608,41.9123,41.7837,41.818,101964.0
2021-02-16 14:20:00,48.77,48.97,48.74,48.96,114194.0,41.818,41.9895,41.7922,41.9809,114194.0
2021-02-16 14:25:00,48.96,49.0,48.94,48.98,109747.0,41.9809,42.0152,41.9637,41.998,109747.0
2021-02-16 14:30:00,48.98,49.09,48.97,49.01,281873.0,41.998,42.0924,41.9895,42.0238,281873.0
2021-02-16 14:35:00,49.02,49.02,48.98,49.01,147942.0,42.0323,42.0323,41.998,42.0238,147942.0
2021-02-16 14:40:00,49.0,49.07,48.94,49.06,84168.0,42.0152,42.0752,41.9637,42.0666,84168.0
2021-02-16 14:45:00,49.07,49.13,49.04,49.1,85994.0,42.0752,42.1267,42.0495,42.1009,85994.0
2021-02-16 14:50:00,49.1,49.11,48.99,49.08,144670.0,42.1009,42.1095,42.0066,42.0838,144670.0
2021-02-16 14:55:00,49.08,49.13,49.07,49.12,67347.0,42.0838,42.1267,42.0752,42.1181,67347.0
2021-02-16 15:00:00,49.13,49.15,49.05,49.14,72711.0,42.1267,42.1438,42.0581,42.1352,72711.0
2021-02-16 15:05:00,49.13,49.17,49.05,49.08,134509.0,42.1267,42.161,42.0581,42.0838,134509.0
2021-02-16 15:10:00,49.08,49.11,48.96,49.02,143730.0,42.0838,42.1095,41.9809,42.0323,143730.0
2021-02-16 15:15:00,49.02,49.07,48.94,48.96,89597.0,42.0323,42.0752,41.9637,41.9809,89597.0
2021-02-16 15:20:00,48.95,49.02,48.94,48.99,97126.0,41.9723,42.0323,41.9637,42.0066,97126.0
2021-02-16 15:25:00,49.0,49.08,49.0,49.07,93850.0,42.0152,42.0838,42.0152,42.0752,93850.0
2021-02-16 15:30:00,49.06,49.2,49.0,49.2,175961.0,42.0666,42.1867,42.0152,42.1867,175961.0
2021-02-16 15:35:00,49.2,49.23,48.99,49.05,196390.0,42.1867,42.2124,42.0066,42.0581,196390.0
2021-02-16 15:40:00,49.05,49.16,49.0,49.09,193709.0,42.0581,42.1524,42.0152,42.0924,193709.0
2021-02-16 15:45:00,49.09,49.2,49.03,49.08,273191.0,42.0924,42.1867,42.0409,42.0838,273191.0
2021-02-16 15:50:00,49.08,49.09,48.96,49.02,408961.0,42.0838,42.0924,41.9809,42.0323,408961.0
2021-02-16 15:55:00,49.01,49.02,48.8,48.86,736834.0,42.0238,42.0323,41.8437,41.8951,736834.0
2021-02-17 09:30:00,49.19,49.39,48.92,49.14,314896.0,42.1781,42.3496,41.9466,42.1352,314896.0
2021-02-17 09:35:00,49.1,49.11,48.76,48.81,175699.0,42.1009,42.1095,41.8094,41.8523,175699.0
2021-02-17 09:40:00,48.81,48.99,48.57,48.91,195110.0,41.8523,42.0066,41.6465,41.938,195110.0
2021-02-17 09:45:00,48.91,49.13,48.83,49.04,265943.0,41.938,42.1267,41.8694,42.0495,265943.0
2021-02-17 09:50:00,49.04,49.35,49.03,49.15,103329.0,42.0495,42.3153,42.0409,42.1438,103329.0
2021-02-17 09:55:00,49.17,49.26,49.05,49.19,259574.0,42.161,42.2381,42.0581,42.1781,259574.0
2021-02-17 10:00:00,49.2,49.37,49.2,49.32,137609.0,42.1867,42.3324,42.1867,42.2896,137609.0
2021-02-17 10:05:00,49.35,49.48,49.33,49.43,97277.0,42.3153,42.4268,42.2981,42.3839,97277.0
2021-02-17 10:10:00,49.41,49.44,49.24,49.24,113068.0,42.3667,42.3925,42.221,42.221,113068.0
2021-02-17 10:15:00,49.23,49.29,49.06,49.15,99468.0,42.2124,42.2638,42.0666,42.1438,99468.0
2021-02-17 10:20:00,49.14,49.3,48.78,48.84,94776.0,42.1352,42.2724,41.8265,41.878,94776.0
2021-02-17 10:25:00,48.81,48.9,48.73,48.79,93090.0,41.8523,41.9294,41.7837,41.8351,93090.0
2021-02-17 10:30:00,48.78,48.86,48.72,48.79,95535.0,41.8265,41.8951,41.7751,41.8351,95535.0
2021-02-17 10:35:00,48.79,48.84,48.6,48.66,75315.0,41.8351,41.878,41.6722,41.7237,75315.0
2021-02-17 10:40:00,48.64,48.7,48.52,48.52,65777.0,41.7065,41.758,41.6036,41.6036,65777.0
2021-02-17 10:45:00,48.52,48.63,48.36,48.63,104829.0,41.6036,41.6979,41.4664,41.6979,104829.0
2021-02-17 10:50:00,48.65,48.7,48.53,48.7,145511.0,41.7151,41.758,41.6122,41.758,145511.0
2021-02-17 10:55:00,48.68,48.85,48.6,48.82,113314.0,41.7408,41.8866,41.6722,41.8608,113314.0
2021-02-17 11:00:00,48.82,48.84,48.53,48.55,142844.0,41.8608,41.878,41.6122,41.6293,142844.0
2021-02-17 11:05:00,48.56,48.66,48.52,48.53,156450.0,41.6379,41.7237,41.6036,41.6122,156450.0
2021-02-17 11:10:00,48.53,48.56,48.43,48.49,205215.0,41.6122,41.6379,41.5264,41.5779,205215.0
2021-02-17 11:15:00,48.48,48.56,48.26,48.49,230324.0,41.5693,41.6379,41.3807,41.5779,230324.0
2021-02-17 11:20:00,48.48,48.58,48.42,48.53,65350.0,41.5693,41.6551,41.5179,41.6122,65350.0
2021-02-17 11:25:00,48.51,48.55,48.37,48.55,55375.0,41.595,41.6293,41.475,41.6293,55375.0
2021-02-17 11:30:00,48.55,48.63,48.32,48.43,68947.0,41.6293,41.6979,41.4321,41.5264,68947.0
2021-02-17 11:35:00,48.44,48.44,48.29,48.31,60021.0,41.535,41.535,41.4064,41.4235,60021.0
2021-02-17 11:40:00,48.31,48.43,48.28,48.34,59798.0,41.4235,41.5264,41.3978,41.4493,59798.0
2021-02-17 11:45:00,48.33,48.41,48.29,48.41,54888.0,41.4407,41.5093,41.4064,41.5093,54888.0
2021-02-17 11:50:00,48.41,48.46,48.38,48.44,47999.0,41.5093,41.5522,41.4836,41.535,47999.0
2021-02-17 11:55:00,48.45,48.56,48.43,48.51,68456.0,41.5436,41.6379,41.5264,41.595,68456.0
2021-02-17 12:00:00,48.51,48.54,48.39,48.4,48956.0,41.595,41.6208,41.4921,41.5007,48956.0
2021-02-17 12:05:00,48.4,48.49,48.38,48.47,43146.0,41.5007,41.5779,41.4836,41.5607,43146.0
2021-02-17 12:10:00,48.46,48.46,48.33,48.34,33427.0,41.5522,41.5522,41.4407,41.4493,33427.0
2021-02-17 12:15:00,48.35,48.51,48.34,48.48,60151.0,41.4578,41.595,41.4493,41.5693,60151.0
2021-02-17 12:20:00,48.48,48.65,48.47,48.65,41525.0,41.5693,41.7151,41.5607,41.7151,41525.0
2021-02-17 12:25:00,48.63,48.77,48.62,48.75,45917.0,41.6979,41.818,41.6894,41.8008,45917.0
2021-02-17 12:30:00,48.76,48.77,48.55,48.6,54527.0,41.8094,41.818,41.6293,41.6722,54527.0
2021-02-17 12:35:00,48.59,48.66,48.59,48.65,37420.0,41.6636,41.7237,41.6636,41.7151,37420.0
2021-02-17 12:40:00,48.65,48.66,48.6,48.65,29410.0,41.7151,41.7237,41.6722,41.7151,29410.0
2021-02-17 12:45:00,48.65,48.84,48.64,48.83,61533.0,41.7151,41.878,41.7065,41.8694,61533.0
2021-02-17 12:50:00,48.82,48.88,48.74,48.75,92163.0,41.8608,41.9123,41.7922,41.8008,92163.0
2021-02-17 12:55:00,48.75,48.82,48.71,48.76,43510.0,41.8008,41.8608,41.7665,41.8094,43510.0
2021-02-17 13:00:00,48.76,48.83,48.75,48.8,33505.0,41.8094,41.8694,41.8008,41.8437,33505.0
2021-02-17 13:05:00,48.8,48.91,48.74,48.9,48605.0,41.8437,41.938,41.7922,41.9294,48605.0
2021-02-17 13:10:00,48.89,48.94,48.85,48.88,36215.0,41.9209,41.9637,41.8866,41.9123,36215.0
2021-02-17 13:15:00,48.89,48.99,48.88,48.97,31158.0,41.9209,42.0066,41.9123,41.9895,31158.0
2021-02-17 13:20:00,48.97,48.99,48.93,48.98,39587.0,41.9895,42.0066,41.9552,41.998,39587.0
2021-02-17 13:25:00,48.98,48.99,48.87,48.91,66912.0,41.998,42.0066,41.9037,41.938,66912.0
2021-02-17 13:30:00,48.91,48.92,48.83,48.87,35959.0,41.938,41.9466,41.8694,41.9037,35959.0
2021-02-17 13:35:00,48.86,48.87,48.8,48.82,32060.0,41.8951,41.9037,41.8437,41.8608,32060.0
2021-02-17 13:40:00,48.81,48.89,48.8,48.8,34746.0,41.8523,41.9209,41.8437,41.8437,34746.0
2021-02-17 13:45:00,48.8,48.81,48.65,48.65,53320.0,41.8437,41.8523,41.7151,41.7151,53320.0
2021-02-17 13:50:00,48.66,48.71,48.65,48.68,35483.0,41.7237,41.7665,41.7151,41.7408,35483.0
2021-02-17 13:55:00,48.69,48.74,48.66,48.74,47234.0,41.7494,41.7922,41.7237,41.7922,47234.0
2021-02-17 14:00:00,48.75,48.91,48.71,48.88,57267.0,41.8008,41.938,41.7665,41.9123,57267.0
2021-02-17 14:05:00,48.89,48.99,48.87,48.98,55446.0,41.9209,42.0066,41.9037,41.998,55446.0
2021-02-17 14:10:00,48.98,49.0,48.94,48.98,46319.0,41.998,42.0152,41.9637,41.998,46319.0
2021-02-17 14:15:00,48.98,48.99,48.89,48.91,48345.0,41.998,42.0066,41.9209,41.938,48345.0
2021-02-17 14:20:00,48.9,48.96,48.81,48.91,45479.0,41.9294,41.9809,41.8523,41.938,45479.0
2021-02-17 14:25:00,48.9,48.91,48.85,48.91,38575.0,41.9294,41.938,41.8866,41.938,38575.0
2021-02-17 14:30:00,48.9,48.92,48.86,48.89,56410.0,41.9294,41.9466,41.8951,41.9209,56410.0
2021-02-17 14:35:00,48.89,48.97,48.87,48.95,40984.0,41.9209,41.9895,41.9037,41.9723,40984.0
2021-02-17 14:40:00,48.95,48.99,48.93,48.97,65033.0,41.9723,42.0066,41.9552,41.9895,65033.0
2021-02-17 14:45:00,48.98,49.06,48.95,49.05,57533.0,41.998,42.0666,41.9723,42.0581,57533.0
2021-02-17 14:50:00,49.06,49.18,49.06,49.16,85624.0,42.0666,42.1695,42.0666,42.1524,85624.0
2021-02-17 14:55:00,49.16,49.17,49.09,49.15,54420.0,42.1524,42.161,42.0924,42.1438,54420.0
2021-02-17 15:00:00,49.15,49.17,49.1,49.13,49041.0,42.1438,42.161,42.1009,42.1267,49041.0
2021-02-17 15:05:00,49.13,49.19,49.12,49.13,69284.0,42.1267,42.1781,42.1181,42.1267,69284.0
2021-02-17 15:10:00,49.12,49.13,49.05,49.09,99199.0,42.1181,42.1267,42.0581,42.0924,99199.0
2021-02-17 15:15:00,49.09,49.16,49.05,49.12,104418.0,42.0924,42.1524,42.0581,42.1181,104418.0
2021-02-17 15:20:00,49.13,49.16,49.06,49.1,192211.0,42.1267,42.1524,42.0666,42.1009,192211.0
2021-02-17 15:25:00,49.1,49.11,49.03,49.05,129915.0,42.1009,42.1095,42.0409,42.0581,129915.0
2021-02-17 15:30:00,49.04,49.17,49.04,49.16,118862.0,42.0495,42.161,42.0495,42.1524,118862.0
2021-02-17 15:35:00,49.16,49.32,49.16,49.31,93562.0,42.1524,42.2896,42.1524,42.281,93562.0
2021-02-17 15:40:00,49.3,49.35,49.23,49.24,118592.0,42.2724,42.3153,42.2124,42.221,118592.0
2021-02-17 15:45:00,49.25,49.33,49.23,49.25,128786.0,42.2296,42.2981,42.2124,42.2296,128786.0
2021-02-17 15:50:00,49.26,49.35,49.25,49.32,162972.0,42.2381,42.3153,42.2296,42.2896,162972.0
2021-02-17 15:55:00,49.31,49.43,49.26,49.35,470556.0,42.281,42.3839,42.2381,42.3153,470556.0
2021-02-18 09:30:00,49.0,49.13,48.75,48.87,216620.0,42.0152,42.1267,41.8008,41.9037,216620.0
2021-02-18 09:35:00,48.89,49.12,48.83,48.89,69268.0,41.9209,42.1181,41.8694,41.9209,69268.0
2021-02-18 09:40:00,48.89,48.9,48.53,48.61,124323.0,41.9209,41.9294,41.6122,41.6808,124323.0
2021-02-18 09:45:00,48.6,48.98,48.54,48.81,84281.0,41.6722,41.998,41.6208,41.8523,84281.0
2021-02-18 09:50:00,48.8,48.85,48.57,48.61,110433.0,41.8437,41.8866,41.6465,41.6808,110433.0
2021-02-18 09:55:00,48.62,48.87,48.6,48.78,90639.0,41.6894,41.9037,41.6722,41.8265,90639.0
2021-02-18 10:00:00,48.77,48.83,48.66,48.67,195390.0,41.818,41.8694,41.7237,41.7322,195390.0
2021-02-18 10:05:00,48.66,48.68,48.38,48.47,136392.0,41.7237,41.7408,41.4836,41.5607,136392.0
2021-02-18 10:10:00,48.47,48.67,48.45,48.47,162803.0,41.5607,41.7322,41.5436,41.5607,162803.0
2021-02-18 10:15:00,48.43,48.5,48.12,48.13,81904.0,41.5264,41.5865,41.2606,41.2692,81904.0
2021-02-18 10:20:00,48.14,48.28,48.08,48.18,112481.0,41.2778,41.3978,41.2263,41.3121,112481.0
2021-02-18 10:25:00,48.16,48.17,48.01,48.11,185743.0,41.2949,41.3035,41.1663,41.2521,185743.0
2021-02-18 10:30:00,48.1,48.17,47.93,48.1,135105.0,41.2435,41.3035,41.0977,41.2435,135105.0
2021-02-18 10:35:00,48.08,48.24,48.06,48.15,143414.0,41.2263,41.3635,41.2092,41.2864,143414.0
2021-02-18 10:40:00,48.15,48.29,48.07,48.24,71859.0,41.2864,41.4064,41.2178,41.3635,71859.0
2021-02-18 10:45:00,48.23,48.41,48.15,48.34,146258.0,41.3549,41.5093,41.2864,41.4493,146258.0
2021-02-18 10:50:00,48.34,48.41,48.2,48.41,98261.0,41.4493,41.5093,41.3292,41.5093,98261.0
2021-02-18 10:55:00,48.42,48.48,48.18,48.19,87740.0,41.5179,41.5693,41.3121,41.3207,87740.0
2021-02-18 11:00:00,48.2,48.44,48.2,48.41,125262.0,41.3292,41.535,41.3292,41.5093,125262.0
2021-02-18 11:05:00,48.41,48.49,48.35,48.44,43308.0,41.5093,41.5779,41.4578,41.535,43308.0
2021-02-18 11:10:00,48.44,48.49,48.36,48.44,83380.0,41.535,41.5779,41.4664,41.535,83380.0
2021-02-18 11:15:00,48.43,48.52,48.38,48.42,67189.0,41.5264,41.6036,41.4836,41.5179,67189.0
2021-02-18 11:20:00,48.42,48.53,48.39,48.46,82779.0,41.5179,41.6122,41.4921,41.5522,82779.0
2021-02-18 11:25:00,48.47,48.51,48.36,48.4,58543.0,41.5607,41.595,41.4664,41.5007,58543.0
2021-02-18 11:30:00,48.4,48.41,48.24,48.27,81027.0,41.5007,41.5093,41.3635,41.3892,81027.0
2021-02-18 11:35:00,48.25,48.41,48.23,48.3,63043.0,41.3721,41.5093,41.3549,41.415,63043.0
2021-02-18 11:40:00,48.3,48.5,48.3,48.5,36005.0,41.415,41.5865,41.415,41.5865,36005.0
2021-02-18 11:45:00,48.5,48.5,48.34,48.36,40928.0,41.5865,41.5865,41.4493,41.4664,40928.0
2021-02-18 11:50:00,48.36,48.48,48.33,48.45,48623.0,41.4664,41.5693,41.4407,41.5436,48623.0
2021-02-18 11:55:00,48.45,48.47,48.4,48.42,33295.0,41.5436,41.5607,41.5007,41.5179,33295.0
2021-02-18 12:00:00,48.43,48.45,48.17,48.17,70169.0,41.5264,41.5436,41.3035,41.3035,70169.0
2021-02-18 12:05:00,48.17,48.28,48.13,48.21,66486.0,41.3035,41.3978,41.2692,41.3378,66486.0
2021-02-18 12:10:00,48.2,48.21,48.12,48.14,38187.0,41.3292,41.3378,41.2606,41.2778,38187.0
2021-02-18 12:15:00,48.14,48.14,48.02,48.1,58372.0,41.2778,41.2778,41.1749,41.2435,58372.0
2021-02-18 12:20:00,48.11,48.15,48.1,48.14,35432.0,41.2521,41.2864,41.2435,41.2778,35432.0
2021-02-18 12:25:00,48.14,48.17,48.09,48.14,46427.0,41.2778,41.3035,41.2349,41.2778,46427.0
2021-02-18 12:30:00,48.15,48.21,48.1,48.16,54132.0,41.2864,41.3378,41.2435,41.2949,54132.0
2021-02-18 12:35:00,48.16,48.22,48.14,48.19,27199.0,41.2949,41.3464,41.2778,41.3207,27199.0
2021-02-18 12:40:00,48.19,48.27,48.19,48.21,29187.0,41.3207,41.3892,41.3207,41.3378,29187.0
2021-02-18 12:45:00,48.2,48.23,48.15,48.16,37838.0,41.3292,41.3549,41.2864,41.2949,37838.0
2021-02-18 12:50:00,48.16,48.21,48.09,48.09,29287.0,41.2949,41.3378,41.2349,41.2349,29287.0
2021-02-18 12:55:00,48.09,48.13,47.95,47.97,92179.0,41.2349,41.2692,41.1149,41.132,92179.0
2021-02-18 13:00:00,47.96,47.98,47.82,47.84,85919.0,41.1234,41.1406,41.0034,41.0205,85919.0
2021-02-18 13:05:00,47.84,47.91,47.83,47.86,51711.0,41.0205,41.0806,41.012,41.0377,51711.0
2021-02-18 13:10:00,47.86,47.89,47.78,47.89,38121.0,41.0377,41.0634,40.9691,41.0634,38121.0
2021-02-18 13:15:00,47.88,48.0,47.85,47.98,41732.0,41.0548,41.1577,41.0291,41.1406,41732.0
2021-02-18 13:20:00,47.98,48.14,47.95,48.14,89134.0,41.1406,41.2778,41.1149,41.2778,89134.0
2021-02-18 13:25:00,48.14,48.2,48.11,48.17,38632.0,41.2778,41.3292,41.2521,41.3035,38632.0
2021-02-18 13:30:00,48.17,48.24,48.13,48.15,41442.0,41.3035,41.3635,41.2692,41.2864,41442.0
2021-02-18 13:35:00,48.15,48.24,48.14,48.17,48927.0,41.2864,41.3635,41.2778,41.3035,48927.0
2021-02-18 13:40:00,48.17,48.23,48.14,48.17,39045.0,41.3035,41.3549,41.2778,41.3035,39045.0
2021-02-18 13:45:00,48.17,48.21,48.12,48.15,26827.0,41.3035,41.3378,41.2606,41.2864,26827.0
2021-02-18 13:50:00,48.15,48.19,48.1,48.1,29279.0,41.2864,41.3207,41.2435,41.2435,29279.0
2021-02-18 13:55:00,48.09,48.1,48.02,48.08,36335.0,41.2349,41.2435,41.1749,41.2263,36335.0
2021-02-18 14:00:00,48.08,48.1,48.0,48.03,38944.0,41.2263,41.2435,41.1577,41.1835,38944.0
2021-02-18 14:05:00,48.03,48.07,47.89,47.9,59821.0,41.1835,41.2178,41.0634,41.072,59821.0
2021-02-18 14:10:00,47.91,47.99,47.89,47.98,62934.0,41.0806,41.1492,41.0634,41.1406,62934.0
2021-02-18 14:15:00,47.98,48.04,47.96,47.99,42759.0,41.1406,41.192,41.1234,41.1492,42759.0
2021-02-18 14:20:00,48.0,48.09,48.0,48.05,34310.0,41.1577,41.2349,41.1577,41.2006,34310.0
2021-02-18 14:25:00,48.05,48.08,48.04,48.07,33551.0,41.2006,41.2263,41.192,41.2178,33551.0
2021-02-18 14:30:00,48.07,48.08,48.02,48.02,37845.0,41.2178,41.2263,41.1749,41.1749,37845.0
2021-02-18 14:35:00,48.02,48.04,47.99,48.02,47101.0,41.1749,41.192,41.1492,41.1749,47101.0
2021-02-18 14:40:00,48.03,48.06,48.02,48.03,31910.0,41.1835,41.2092,41.1749,41.1835,31910.0
2021-02-18 14:45:00,48.04,48.06,48.01,48.02,42043.0,41.192,41.2092,41.1663,41.1749,42043.0
2021-02-18 14:50:00,48.01,48.01,47.9,47.91,35122.0,41.1663,41.1663,41.072,41.0806,35122.0
2021-02-18 14:55:00,47.91,47.96,47.89,47.91,56162.0,41.0806,41.1234,41.0634,41.0806,56162.0
2021-02-18 15:00:00,47.91,47.95,47.88,47.91,48484.0,41.0806,41.1149,41.0548,41.0806,48484.0
2021-02-18 15:05:00,47.91,47.99,47.89,47.96,50864.0,41.0806,41.1492,41.0634,41.1234,50864.0
2021-02-18 15:10:00,47.96,47.96,47.89,47.9,40282.0,41.1234,41.1234,41.0634,41.072,40282.0
2021-02-18 15:15:00,47.9,47.91,47.8,47.81,56475.0,41.072,41.0806,40.9862,40.9948,56475.0
2021-02-18 15:20:00,47.8,47.81,47.7,47.73,104300.0,40.9862,40.9948,40.9005,40.9262,104300.0
2021-02-18 15:25:00,47.73,47.81,47.73,47.78,36904.0,40.9262,40.9948,40.9262,40.9691,36904.0
2021-02-18 15:30:00,47.79,47.8,47.73,47.77,65821.0,40.9777,40.9862,40.9262,40.9605,65821.0
2021-02-18 15:35:00,47.77,47.85,47.74,47.78,112611.0,40.9605,41.0291,40.9348,40.9691,112611.0
2021-02-18 15:40:00,47.77,47.88,47.76,47.84,109789.0,40.9605,41.0548,40.9519,41.0205,109789.0
2021-02-18 15:45:00,47.84,47.85,47.64,47.64,122244.0,41.0205,41.0291,40.8491,40.8491,122244.0
2021-02-18 15:50:00,47.65,47.76,47.64,47.72,185741.0,40.8576,40.9519,40.8491,40.9176,185741.0
2021-02-18 15:55:00,47.72,47.75,47.63,47.71,360992.0,40.9176,40.9434,40.8405,40.9091,360992.0
2021-02-19 09:30:00,47.65,48.16,47.51,48.05,402205.0,40.8576,41.2949,40.7376,41.2006,402205.0
2021-02-19 09:35:00,48.02,48.09,47.86,47.92,124456.0,41.1749,41.2349,41.0377,41.0891,124456.0
2021-02-19 09:40:00,47.92,47.92,47.64,47.91,88581.0,41.0891,41.0891,40.8491,41.0806,88581.0
2021-02-19 09:45:00,47.9,48.14,47.89,48.13,56997.0,41.072,41.2778,41.0634,41.2692,56997.0
2021-02-19 09:50:00,48.12,48.13,47.86,47.86,34577.0,41.2606,41.2692,41.0377,41.0377,34577.0
2021-02-19 09:55:00,47.87,48.06,47.83,47.9,124345.0,41.0463,41.2092,41.012,41.072,124345.0
2021-02-19 10:00:00,47.93,48.01,47.82,47.97,69749.0,41.0977,41.1663,41.0034,41.132,69749.0
2021-02-19 10:05:00,47.98,48.24,47.98,48.16,112521.0,41.1406,41.3635,41.1406,41.2949,112521.0
2021-02-19 10:10:00,48.14,48.21,48.03,48.09,75834.0,41.2778,41.3378,41.1835,41.2349,75834.0
2021-02-19 10:15:00,48.11,48.24,48.09,48.23,53871.0,41.2521,41.3635,41.2349,41.3549,53871.0
2021-02-19 10:20:00,48.22,48.32,48.2,48.3,48600.0,41.3464,41.4321,41.3292,41.415,48600.0
2021-02-19 10:25:00,48.31,48.43,48.2,48.21,80866.0,41.4235,41.5264,41.3292,41.3378,80866.0
2021-02-19 10:30:00,48.21,48.27,48.18,48.25,82173.0,41.3378,41.3892,41.3121,41.3721,82173.0
2021-02-19 10:35:00,48.25,48.27,48.18,48.21,33697.0,41.3721,41.3892,41.3121,41.3378,33697.0
2021-02-19 10:40:00,48.22,48.37,48.21,48.34,70474.0,41.3464,41.475,41.3378,41.4493,70474.0
2021-02-19 10:45:00,48.32,48.33,48.19,48.22,71206.0,41.4321,41.4407,41.3207,41.3464,71206.0
2021-02-19 10:50:00,48.22,48.25,48.11,48.17,114240.0,41.3464,41.3721,41.2521,41.3035,114240.0
2021-02-19 10:55:00,48.18,48.31,48.17,48.23,82472.0,41.3121,41.4235,41.3035,41.3549,82472.0
2021-02-19 11:00:00,48.21,48.27,48.14,48.17,69638.0,41.3378,41.3892,41.2778,41.3035,69638.0
2021-02-19 11:05:00,48.17,48.28,48.14,48.25,66177.0,41.3035,41.3978,41.2778,41.3721,66177.0
2021-02-19 11:10:00,48.26,48.32,48.17,48.23,82417.0,41.3807,41.4321,41.3035,41.3549,82417.0
2021-02-19 11:15:00,48.24,48.35,48.24,48.29,90808.0,41.3635,41.4578,41.3635,41.4064,90808.0
2021-02-19 11:20:00,48.29,48.35,48.24,48.29,57105.0,41.4064,41.4578,41.3635,41.4064,57105.0
2021-02-19 11:25:00,48.29,48.32,48.23,48.29,36602.0,41.4064,41.4321,41.3549,41.4064,36602.0
2021-02-19 11:30:00,48.28,48.29,48.2,48.26,28745.0,41.3978,41.4064,41.3292,41.3807,28745.0
2021-02-19 11:35:00,48.27,48.38,48.25,48.3,111478.0,41.3892,41.4836,41.3721,41.415,111478.0
2021-02-19 11:40:00,48.3,48.36,48.25,48.3,26522.0,41.415,41.4664,41.3721,41.415,26522.0
2021-02-19 11:45:00,48.3,48.35,48.19,48.2,31360.0,41.415,41.4578,41.3207,41.3292,31360.0
2021-02-19 11:50:00,48.2,48.25,48.18,48.19,16768.0,41.3292,41.3721,41.3121,41.3207,16768.0
2021-02-19 11:55:00,48.19,48.19,48.06,48.07,23092.0,41.3207,41.3207,41.2092,41.2178,23092.0
2021-02-19 12:00:00,48.07,48.13,48.02,48.13,28662.0,41.2178,41.2692,41.1749,41.2692,28662.0
2021-02-19 12:05:00,48.12,48.15,48.07,48.08,31680.0,41.2606,41.2864,41.2178,41.2263,31680.0
2021-02-19 12:10:00,48.09,48.22,48.05,48.21,52121.0,41.2349,41.3464,41.2006,41.3378,52121.0
2021-02-19 12:15:00,48.21,48.32,48.21,48.22,28262.0,41.3378,41.4321,41.3378,41.3464,28262.0
2021-02-19 12:20:00,48.21,48.26,48.19,48.26,38306.0,41.3378,41.3807,41.3207,41.3807,38306.0
2021-02-19 12:25:00,48.25,48.27,48.18,48.19,49443.0,41.3721,41.3892,41.3121,41.3207,49443.0
2021-02-19 12:30:00,48.18,48.25,48.16,48.16,67531.0,41.3121,41.3721,41.2949,41.2949,67531.0
2021-02-19 12:35:00,48.17,48.19,48.08,48.12,35007.0,41.3035,41.3207,41.2263,41.2606,35007.0
2021-02-19 12:40:00,48.1,48.1,47.92,47.95,54132.0,41.2435,41.2435,41.0891,41.1149,54132.0
2021-02-19 12:45:00,47.94,47.99,47.89,47.95,61585.0,41.1063,41.1492,41.0634,41.1149,61585.0
2021-02-19 12:50:00,47.94,47.95,47.85,47.87,25332.0,41.1063,41.1149,41.0291,41.0463,25332.0
2021-02-19 12:55:00,47.87,47.99,47.86,47.94,63686.0,41.0463,41.1492,41.0377,41.1063,63686.0
2021-02-19 13:00:00,47.93,47.94,47.79,47.82,36523.0,41.0977,41.1063,40.9777,41.0034,36523.0
2021-02-19 13:05:00,47.82,47.87,47.8,47.81,39850.0,41.0034,41.0463,40.9862,40.9948,39850.0
2021-02-19 13:10:00,47.8,47.9,47.8,47.81,57937.0,40.9862,41.072,40.9862,40.9948,57937.0
2021-02-19 13:15:00,47.81,47.92,47.8,47.9,38045.0,40.9948,41.0891,40.9862,41.072,38045.0
2021-02-19 13:20:00,47.9,48.05,47.89,48.05,34237.0,41.072,41.2006,41.0634,41.2006,34237.0
2021-02-19 13:25:00,48.05,48.11,48.03,48.1,55282.0,41.2006,41.2521,41.1835,41.2435,55282.0
2021-02-19 13:30:00,48.1,48.11,48.0,48.03,50194.0,41.2435,41.2521,41.1577,41.1835,50194.0
2021-02-19 13:35:00,48.04,48.1,47.96,48.08,143187.0,41.192,41.2435,41.1234,41.2263,143187.0
2021-02-19 13:40:00,48.08,48.17,48.07,48.17,56052.0,41.2263,41.3035,41.2178,41.3035,56052.0
2021-02-19 13:45:00,48.16,48.32,48.14,48.29,65431.0,41.2949,41.4321,41.2778,41.4064,65431.0
2021-02-19 13:50:00,48.29,48.31,48.25,48.28,38421.0,41.4064,41.4235,41.3721,41.3978,38421.0
2021-02-19 13:55:00,48.29,48.37,48.28,48.37,55964.0,41.4064,41.475,41.3978,41.475,55964.0
2021-02-19 14:00:00,48.36,48.4,48.35,48.37,27503.0,41.4664,41.5007,41.4578,41.475,27503.0
2021-02-19 14:05:00,48.37,48.4,48.34,48.35,30058.0,41.475,41.5007,41.4493,41.4578,30058.0
2021-02-19 14:10:00,48.34,48.36,48.3,48.32,33084.0,41.4493,41.4664,41.415,41.4321,33084.0
2021-02-19 14:15:00,48.33,48.4,48.31,48.38,54714.0,41.4407,41.5007,41.4235,41.4836,54714.0
2021-02-19 14:20:00,48.38,48.39,48.26,48.28,61778.0,41.4836,41.4921,41.3807,41.3978,61778.0
2021-02-19 14:25:00,48.27,48.35,48.13,48.16,74166.0,41.3892,41.4578,41.2692,41.2949,74166.0
2021-02-19 14:30:00,48.16,48.25,48.13,48.14,49553.0,41.2949,41.3721,41.2692,41.2778,49553.0
2021-02-19 14:35:00,48.14,48.14,48.09,48.13,32394.0,41.2778,41.2778,41.2349,41.2692,32394.0
2021-02-19 14:40:00,48.12,48.15,48.09,48.13,35307.0,41.2606,41.2864,41.2349,41.2692,35307.0
2021-02-19 14:45:00,48.13,48.24,48.1,48.23,68981.0,41.2692,41.3635,41.2435,41.3549,68981.0
2021-02-19 14:50:00,48.23,48.33,48.23,48.3,52706.0,41.3549,41.4407,41.3549,41.415,52706.0
2021-02-19 14:55:00,48.29,48.39,48.29,48.38,59191.0,41.4064,41.4921,41.4064,41.4836,59191.0
2021-02-19 15:00:00,48.36,48.44,48.34,48.41,37985.0,41.4664,41.535,41.4493,41.5093,37985.0
2021-02-19 15:05:00,48.41,48.46,48.32,48.36,65719.0,41.5093,41.5522,41.4321,41.4664,65719.0
2021-02-19 15:10:00,48.36,48.46,48.35,48.41,118697.0,41.4664,41.5522,41.4578,41.5093,118697.0
2021-02-19 15:15:00,48.41,48.48,48.41,48.47,64418.0,41.5093,41.5693,41.5093,41.5607,64418.0
2021-02-19 15:20:00,48.47,48.49,48.4,48.41,40875.0,41.5607,41.5779,41.5007,41.5093,40875.0
2021-02-19 15:25:00,48.4,48.41,48.31,48.37,70042.0,41.5007,41.5093,41.4235,41.475,70042.0
2021-02-19 15:30:00,48.35,48.53,48.34,48.48,80507.0,41.4578,41.6122,41.4493,41.5693,80507.0
2021-02-19 15:35:00,48.48,48.57,48.46,48.5,99613.0,41.5693,41.6465,41.5522,41.5865,99613.0
2021-02-19 15:40:00,48.5,48.51,48.34,48.34,94139.0,41.5865,41.595,41.4493,41.4493,94139.0
2021-02-19 15:45:00,48.34,48.46,48.32,48.36,141817.0,41.4493,41.5522,41.4321,41.4664,141817.0
2021-02-19 15:50:00,48.36,48.42,48.26,48.28,272526.0,41.4664,41.5179,41.3807,41.3978,272526.0
2021-02-19 15:55:00,48.28,48.44,48.27,48.42,592676.0,41.3978,41.535,41.3892,41.5179,592676.0
2021-02-22 09:30:00,49.17,49.71,48.81,49.66,317727.0,42.161,42.624,41.8523,42.5811,317727.0
2021-02-22 09:35:00,49.69,49.84,49.65,49.79,139528.0,42.6068,42.7354,42.5725,42.6926,139528.0
2021-02-22 09:40:00,49.79,49.84,49.43,49.47,171953.0,42.6926,42.7354,42.3839,42.4182,171953.0
2021-02-22 09:45:00,49.48,49.7,49.46,49.64,208754.0,42.4268,42.6154,42.4096,42.564,208754.0
2021-02-22 09:50:00,49.66,49.78,49.44,49.77,198536.0,42.5811,42.684,42.3925,42.6754,198536.0
2021-02-22 09:55:00,49.77,49.94,49.56,49.94,220548.0,42.6754,42.8212,42.4954,42.8212,220548.0
2021-02-22 10:00:00,49.92,50.16,49.9,50.14,363840.0,42.804,43.0098,42.7869,42.9927,363840.0
2021-02-22 10:05:00,50.14,50.31,50.13,50.25,145092.0,42.9927,43.1385,42.9841,43.087,145092.0
2021-02-22 10:10:00,50.25,50.51,50.18,50.47,155975.0,43.087,43.3099,43.027,43.2756,155975.0
2021-02-22 10:15:00,50.47,50.51,50.29,50.42,136980.0,43.2756,43.3099,43.1213,43.2328,136980.0
2021-02-22 10:20:00,50.41,50.77,50.38,50.77,229162.0,43.2242,43.5329,43.1985,43.5329,229162.0
2021-02-22 10:25:00,50.76,50.94,50.75,50.93,156410.0,43.5243,43.6786,43.5157,43.6701,156410.0
2021-02-22 10:30:00,50.93,51.0,50.78,50.93,153696.0,43.6701,43.7301,43.5415,43.6701,153696.0
2021-02-22 10:35:00,50.94,50.98,50.81,50.88,141046.0,43.6786,43.7129,43.5672,43.6272,141046.0
2021-02-22 10:40:00,50.88,50.95,50.69,50.94,181607.0,43.6272,43.6872,43.4643,43.6786,181607.0
2021-02-22 10:45:00,50.94,51.12,50.8,51.06,211338.0,43.6786,43.833,43.5586,43.7815,211338.0
2021-02-22 10:50:00,51.06,51.26,50.98,51.0,120361.0,43.7815,43.953,43.7129,43.7301,120361.0
2021-02-22 10:55:00,50.99,51.1,50.8,51.04,125665.0,43.7215,43.8158,43.5586,43.7644,125665.0
2021-02-22 11:00:00,51.02,51.08,50.86,51.01,104841.0,43.7472,43.7987,43.61,43.7387,104841.0
2021-02-22 11:05:00,51.02,51.13,50.86,50.88,76756.0,43.7472,43.8416,43.61,43.6272,76756.0
2021-02-22 11:10:00,50.89,51.14,50.82,51.12,115183.0,43.6358,43.8501,43.5758,43.833,115183.0
2021-02-22 11:15:00,51.11,51.15,50.97,51.05,148845.0,43.8244,43.8587,43.7044,43.773,148845.0
2021-02-22 11:20:00,51.05,51.14,50.95,51.01,87747.0,43.773,43.8501,43.6872,43.7387,87747.0
2021-02-22 11:25:00,51.01,51.03,50.7,50.76,91871.0,43.7387,43.7558,43.4729,43.5243,91871.0
2021-02-22 11:30:00,50.76,50.93,50.6,50.63,186574.0,43.5243,43.6701,43.3871,43.4128,186574.0
2021-02-22 11:35:00,50.64,51.06,50.63,51.06,111158.0,43.4214,43.7815,43.4128,43.7815,111158.0
2021-02-22 11:40:00,51.07,51.1,50.88,50.95,65006.0,43.7901,43.8158,43.6272,43.6872,65006.0
2021-02-22 11:45:00,50.94,51.03,50.87,51.01,89412.0,43.6786,43.7558,43.6186,43.7387,89412.0
2021-02-22 11:50:00,51.03,51.14,51.01,51.03,113074.0,43.7558,43.8501,43.7387,43.7558,113074.0
2021-02-22 11:55:00,51.03,51.14,51.03,51.05,149658.0,43.7558,43.8501,43.7558,43.773,149658.0
2021-02-22 12:00:00,51.04,51.19,50.99,51.12,184513.0,43.7644,43.893,43.7215,43.833,184513.0
2021-02-22 12:05:00,51.11,51.29,51.09,51.17,128407.0,43.8244,43.9788,43.8073,43.8759,128407.0
2021-02-22 12:10:00,51.16,51.33,51.12,51.33,113570.0,43.8673,44.0131,43.833,44.0131,113570.0
2021-02-22 12:15:00,51.32,51.35,51.15,51.22,121483.0,44.0045,44.0302,43.8587,43.9187,121483.0
2021-02-22 12:20:00,51.23,51.29,51.2,51.23,73392.0,43.9273,43.9788,43.9016,43.9273,73392.0
2021-02-22 12:25:00,51.23,51.45,51.22,51.43,105922.0,43.9273,44.1159,43.9187,44.0988,105922.0
2021-02-22 12:30:00,51.42,51.47,51.37,51.41,64939.0,44.0902,44.1331,44.0474,44.0816,64939.0
2021-02-22 12:35:00,51.41,51.56,51.36,51.53,85215.0,44.0816,44.2103,44.0388,44.1845,85215.0
2021-02-22 12:40:00,51.53,51.59,51.49,51.55,53470.0,44.1845,44.236,44.1502,44.2017,53470.0
2021-02-22 12:45:00,51.56,51.61,51.52,51.59,62893.0,44.2103,44.2531,44.176,44.236,62893.0
2021-02-22 12:50:00,51.59,51.66,51.5,51.53,61902.0,44.236,44.296,44.1588,44.1845,61902.0
2021-02-22 12:55:00,51.54,51.68,51.54,51.64,68152.0,44.1931,44.3132,44.1931,44.2789,68152.0
2021-02-22 13:00:00,51.64,51.64,51.34,51.37,87792.0,44.2789,44.2789,44.0216,44.0474,87792.0
2021-02-22 13:05:00,51.37,51.44,51.33,51.36,39325.0,44.0474,44.1074,44.0131,44.0388,39325.0
2021-02-22 13:10:00,51.34,51.38,51.28,51.35,56103.0,44.0216,44.0559,43.9702,44.0302,56103.0
2021-02-22 13:15:00,51.36,51.46,51.35,51.44,71756.0,44.0388,44.1245,44.0302,44.1074,71756.0
2021-02-22 13:20:00,51.45,51.48,51.16,51.17,79781.0,44.1159,44.1417,43.8673,43.8759,79781.0
2021-02-22 13:25:00,51.17,51.29,51.17,51.19,79069.0,43.8759,43.9788,43.8759,43.893,79069.0
2021-02-22 13:30:00,51.2,51.27,51.11,51.13,59853.0,43.9016,43.9616,43.8244,43.8416,59853.0
2021-02-22 13:35:00,51.13,51.2,51.07,51.19,71323.0,43.8416,43.9016,43.7901,43.893,71323.0
2021-02-22 13:40:00,51.19,51.23,51.14,51.23,58521.0,43.893,43.9273,43.8501,43.9273,58521.0
2021-02-22 13:45:00,51.22,51.32,51.21,51.28,91576.0,43.9187,44.0045,43.9102,43.9702,91576.0
2021-02-22 13:50:00,51.27,51.35,51.25,51.3,59640.0,43.9616,44.0302,43.9445,43.9873,59640.0
2021-02-22 13:55:00,51.3,51.3,51.18,51.23,60003.0,43.9873,43.9873,43.8844,43.9273,60003.0
2021-02-22 14:00:00,51.23,51.29,51.17,51.21,45990.0,43.9273,43.9788,43.8759,43.9102,45990.0
2021-02-22 14:05:00,51.22,51.29,51.17,51.26,42942.0,43.9187,43.9788,43.8759,43.953,42942.0
2021-02-22 14:10:00,51.25,51.38,51.25,51.38,44552.0,43.9445,44.0559,43.9445,44.0559,44552.0
2021-02-22 14:15:00,51.38,51.44,51.33,51.35,54820.0,44.0559,44.1074,44.0131,44.0302,54820.0
2021-02-22 14:20:00,51.34,51.4,51.32,51.4,38095.0,44.0216,44.0731,44.0045,44.0731,38095.0
2021-02-22 14:25:00,51.4,51.53,51.39,51.51,56166.0,44.0731,44.1845,44.0645,44.1674,56166.0
2021-02-22 14:30:00,51.51,51.59,51.48,51.55,51981.0,44.1674,44.236,44.1417,44.2017,51981.0
2021-02-22 14:35:00,51.55,51.6,51.5,51.59,110568.0,44.2017,44.2446,44.1588,44.236,110568.0
2021-02-22 14:40:00,51.59,51.59,51.41,51.44,46507.0,44.236,44.236,44.0816,44.1074,46507.0
2021-02-22 14:45:00,51.43,51.44,51.2,51.23,55428.0,44.0988,44.1074,43.9016,43.9273,55428.0
2021-02-22 14:50:00,51.24,51.28,51.19,51.23,72284.0,43.9359,43.9702,43.893,43.9273,72284.0
2021-02-22 14:55:00,51.22,51.38,51.21,51.35,70781.0,43.9187,44.0559,43.9102,44.0302,70781.0
2021-02-22 15:00:00,51.36,51.36,51.27,51.33,101588.0,44.0388,44.0388,43.9616,44.0131,101588.0
2021-02-22 15:05:00,51.32,51.36,51.2,51.35,183593.0,44.0045,44.0388,43.9016,44.0302,183593.0
2021-02-22 15:10:00,51.35,51.36,51.25,51.28,105771.0,44.0302,44.0388,43.9445,43.9702,105771.0
2021-02-22 15:15:00,51.28,51.34,51.19,51.24,70873.0,43.9702,44.0216,43.893,43.9359,70873.0
2021-02-22 15:20:00,51.24,51.36,51.23,51.26,102153.0,43.9359,44.0388,43.9273,43.953,102153.0
2021-02-22 15:25:00,51.26,51.27,51.08,51.09,129263.0,43.953,43.9616,43.7987,43.8073,129263.0
2021-02-22 15:30:00,51.09,51.17,51.06,51.16,91152.0,43.8073,43.8759,43.7815,43.8673,91152.0
2021-02-22 15:35:00,51.16,51.21,51.09,51.13,118761.0,43.8673,43.9102,43.8073,43.8416,118761.0
2021-02-22 15:40:00,51.13,51.28,51.08,51.22,131340.0,43.8416,43.9702,43.7987,43.9187,131340.0
2021-02-22 15:45:00,51.22,51.3,51.12,51.14,143632.0,43.9187,43.9873,43.833,43.8501,143632.0
2021-02-22 15:50:00,51.15,51.19,50.96,50.98,231505.0,43.8587,43.893,43.6958,43.7129,231505.0
2021-02-22 15:55:00,50.98,51.0,50.85,50.88,425018.0,43.7129,43.7301,43.6015,43.6272,425018.0
2021-02-23 09:30:00,52.0,52.0,50.72,50.77,388289.0,44.5875,44.5875,43.49,43.5329,388289.0
2021-02-23 09:35:00,50.78,50.96,50.6,50.82,108642.0,43.5415,43.6958,43.3871,43.5758,108642.0
2021-02-23 09:40:00,50.81,50.91,50.29,50.32,143184.0,43.5672,43.6529,43.1213,43.147,143184.0
2021-02-23 09:45:00,50.37,50.39,49.7,49.72,187295.0,43.1899,43.207,42.6154,42.6326,187295.0
2021-02-23 09:50:00,49.71,50.25,49.66,50.23,158161.0,42.624,43.087,42.5811,43.0699,158161.0
2021-02-23 09:55:00,50.25,50.62,50.25,50.45,149460.0,43.087,43.4043,43.087,43.2585,149460.0
2021-02-23 10:00:00,50.44,51.09,50.38,51.05,264040.0,43.2499,43.8073,43.1985,43.773,264040.0
2021-02-23 10:05:00,51.01,51.57,51.0,51.55,298428.0,43.7387,44.2188,43.7301,44.2017,298428.0
2021-02-23 10:10:00,51.58,51.96,51.58,51.89,229468.0,44.2274,44.5532,44.2274,44.4932,229468.0
2021-02-23 10:15:00,51.88,51.97,51.68,51.73,141453.0,44.4847,44.5618,44.3132,44.356,141453.0
2021-02-23 10:20:00,51.74,52.25,51.74,52.22,169764.0,44.3646,44.8019,44.3646,44.7762,169764.0
2021-02-23 10:25:00,52.23,52.26,51.98,52.15,193928.0,44.7848,44.8105,44.5704,44.7162,193928.0
2021-02-23 10:30:00,52.16,52.24,51.59,51.75,157238.0,44.7247,44.7933,44.236,44.3732,157238.0
2021-02-23 10:35:00,51.73,51.77,51.49,51.66,51520.0,44.356,44.3903,44.1502,44.296,51520.0
2021-02-23 10:40:00,51.66,51.76,51.6,51.73,57591.0,44.296,44.3818,44.2446,44.356,57591.0
2021-02-23 10:45:00,51.74,51.97,51.74,51.79,56946.0,44.3646,44.5618,44.3646,44.4075,56946.0
2021-02-23 10:50:00,51.81,51.84,51.22,51.29,190421.0,44.4246,44.4504,43.9187,43.9788,190421.0
2021-02-23 10:55:00,51.3,51.33,51.03,51.22,117932.0,43.9873,44.0131,43.7558,43.9187,117932.0
2021-02-23 11:00:00,51.21,51.41,51.15,51.41,77196.0,43.9102,44.0816,43.8587,44.0816,77196.0
2021-02-23 11:05:00,51.39,51.41,51.08,51.22,78106.0,44.0645,44.0816,43.7987,43.9187,78106.0
2021-02-23 11:10:00,51.22,51.24,51.0,51.03,101285.0,43.9187,43.9359,43.7301,43.7558,101285.0
2021-02-23 11:15:00,51.05,51.19,50.81,50.93,136485.0,43.773,43.893,43.5672,43.6701,136485.0
2021-02-23 11:20:00,50.93,51.21,50.85,51.13,52580.0,43.6701,43.9102,43.6015,43.8416,52580.0
2021-02-23 11:25:00,51.12,51.3,51.01,51.3,59331.0,43.833,43.9873,43.7387,43.9873,59331.0
2021-02-23 11:30:00,51.34,51.57,51.31,51.54,63350.0,44.0216,44.2188,43.9959,44.1931,63350.0
2021-02-23 11:35:00,51.53,51.64,51.45,51.56,54483.0,44.1845,44.2789,44.1159,44.2103,54483.0
2021-02-23 11:40:00,51.58,51.62,51.31,51.38,54319.0,44.2274,44.2617,43.9959,44.0559,54319.0
2021-02-23 11:45:00,51.38,51.46,51.22,51.25,42619.0,44.0559,44.1245,43.9187,43.9445,42619.0
2021-02-23 11:50:00,51.26,51.43,51.22,51.43,91699.0,43.953,44.0988,43.9187,44.0988,91699.0
2021-02-23 11:55:00,51.42,51.5,51.26,51.47,56945.0,44.0902,44.1588,43.953,44.1331,56945.0
2021-02-23 12:00:00,51.45,51.5,51.36,51.48,37357.0,44.1159,44.1588,44.0388,44.1417,37357.0
2021-02-23 12:05:00,51.5,51.7,51.5,51.65,33074.0,44.1588,44.3303,44.1588,44.2874,33074.0
2021-02-23 12:10:00,51.64,51.84,51.64,51.75,89488.0,44.2789,44.4504,44.2789,44.3732,89488.0
2021-02-23 12:15:00,51.74,51.84,51.62,51.72,105415.0,44.3646,44.4504,44.2617,44.3475,105415.0
2021-02-23 12:20:00,51.71,51.71,51.52,51.7,74040.0,44.3389,44.3389,44.176,44.3303,74040.0
2021-02-23 12:25:00,51.7,51.82,51.7,51.79,41376.0,44.3303,44.4332,44.3303,44.4075,41376.0
2021-02-23 12:30:00,51.79,51.96,51.77,51.93,93036.0,44.4075,44.5532,44.3903,44.5275,93036.0
2021-02-23 12:35:00,51.91,51.95,51.69,51.8,80001.0,44.5104,44.5447,44.3217,44.4161,80001.0
2021-02-23 12:40:00,51.8,51.89,51.73,51.84,65668.0,44.4161,44.4932,44.356,44.4504,65668.0
2021-02-23 12:45:00,51.83,52.13,51.82,52.03,190692.0,44.4418,44.699,44.4332,44.6133,190692.0
2021-02-23 12:50:00,52.02,52.08,51.91,51.94,117789.0,44.6047,44.6561,44.5104,44.5361,117789.0
2021-02-23 12:55:00,51.94,51.95,51.56,51.61,66646.0,44.5361,44.5447,44.2103,44.2531,66646.0
2021-02-23 13:00:00,51.62,51.8,51.58,51.72,47426.0,44.2617,44.4161,44.2274,44.3475,47426.0
2021-02-23 13:05:00,51.71,51.84,51.7,51.72,54759.0,44.3389,44.4504,44.3303,44.3475,54759.0
2021-02-23 13:10:00,51.73,51.76,51.63,51.73,37098.0,44.356,44.3818,44.2703,44.356,37098.0
2021-02-23 13:15:00,51.73,51.95,51.72,51.93,62754.0,44.356,44.5447,44.3475,44.5275,62754.0
2021-02-23 13:20:00,51.92,51.94,51.84,51.88,60398.0,44.5189,44.5361,44.4504,44.4847,60398.0
2021-02-23 13:25:00,51.88,51.89,51.73,51.8,100829.0,44.4847,44.4932,44.356,44.4161,100829.0
2021-02-23 13:30:00,51.8,51.84,51.73,51.8,111450.0,44.4161,44.4504,44.356,44.4161,111450.0
2021-02-23 13:35:00,51.8,52.08,51.8,52.04,78301.0,44.4161,44.6561,44.4161,44.6218,78301.0
2021-02-23 13:40:00,52.05,52.08,51.89,51.92,40262.0,44.6304,44.6561,44.4932,44.5189,40262.0
2021-02-23 13:45:00,51.93,52.06,51.92,51.98,54164.0,44.5275,44.639,44.5189,44.5704,54164.0
2021-02-23 13:50:00,51.98,52.07,51.94,51.94,46689.0,44.5704,44.6476,44.5361,44.5361,46689.0
2021-02-23 13:55:00,51.95,52.04,51.87,51.97,111016.0,44.5447,44.6218,44.4761,44.5618,111016.0
2021-02-23 14:00:00,51.96,52.08,51.95,52.0,80809.0,44.5532,44.6561,44.5447,44.5875,80809.0
2021-02-23 14:05:00,51.98,52.03,51.92,52.01,62685.0,44.5704,44.6133,44.5189,44.5961,62685.0
2021-02-23 14:10:00,52.01,52.17,51.98,52.09,61968.0,44.5961,44.7333,44.5704,44.6647,61968.0
2021-02-23 14:15:00,52.1,52.18,52.0,52.16,52034.0,44.6733,44.7419,44.5875,44.7247,52034.0
2021-02-23 14:20:00,52.16,52.18,52.03,52.05,58475.0,44.7247,44.7419,44.6133,44.6304,58475.0
2021-02-23 14:25:00,52.05,52.09,52.01,52.03,51206.0,44.6304,44.6647,44.5961,44.6133,51206.0
2021-02-23 14:30:00,52.04,52.08,51.85,51.86,88635.0,44.6218,44.6561,44.4589,44.4675,88635.0
2021-02-23 14:35:00,51.86,52.03,51.82,52.02,43893.0,44.4675,44.6133,44.4332,44.6047,43893.0
2021-02-23 14:40:00,52.03,52.22,52.03,52.21,77233.0,44.6133,44.7762,44.6133,44.7676,77233.0
2021-02-23 14:45:00,52.21,52.28,52.18,52.25,50509.0,44.7676,44.8276,44.7419,44.8019,50509.0
2021-02-23 14:50:00,52.25,52.32,52.21,52.26,88028.0,44.8019,44.8619,44.7676,44.8105,88028.0
2021-02-23 14:55:00,52.23,52.37,52.21,52.34,72806.0,44.7848,44.9048,44.7676,44.8791,72806.0
2021-02-23 15:00:00,52.33,52.39,52.31,52.38,106215.0,44.8705,44.922,44.8534,44.9134,106215.0
2021-02-23 15:05:00,52.38,52.47,52.34,52.41,94834.0,44.9134,44.9905,44.8791,44.9391,94834.0
2021-02-23 15:10:00,52.4,52.47,52.26,52.42,117822.0,44.9305,44.9905,44.8105,44.9477,117822.0
2021-02-23 15:15:00,52.42,52.49,52.39,52.44,75680.0,44.9477,45.0077,44.922,44.9648,75680.0
2021-02-23 15:20:00,52.43,52.5,52.26,52.32,135923.0,44.9563,45.0163,44.8105,44.8619,135923.0
2021-02-23 15:25:00,52.34,52.48,52.32,52.38,109182.0,44.8791,44.9991,44.8619,44.9134,109182.0
2021-02-23 15:30:00,52.39,52.43,52.28,52.39,144331.0,44.922,44.9563,44.8276,44.922,144331.0
2021-02-23 15:35:00,52.39,52.46,52.34,52.37,102033.0,44.922,44.982,44.8791,44.9048,102033.0
2021-02-23 15:40:00,52.37,52.41,52.28,52.31,126576.0,44.9048,44.9391,44.8276,44.8534,126576.0
2021-02-23 15:45:00,52.31,52.44,52.17,52.19,151096.0,44.8534,44.9648,44.7333,44.7505,151096.0
2021-02-23 15:50:00,52.2,52.34,52.17,52.24,330849.0,44.759,44.8791,44.7333,44.7933,330849.0
2021-02-23 15:55:00,52.24,52.25,52.01,52.1,566875.0,44.7933,44.8019,44.5961,44.6733,566875.0
2021-02-24 09:30:00,52.0,52.34,51.46,52.17,290888.0,44.5875,44.8791,44.1245,44.7333,290888.0
2021-02-24 09:35:00,52.21,52.33,51.94,52.08,116473.0,44.7676,44.8705,44.5361,44.6561,116473.0
2021-02-24 09:40:00,52.09,52.84,52.09,52.82,145323.0,44.6647,45.3078,44.6647,45.2907,145323.0
2021-02-24 09:45:00,52.81,52.98,52.73,52.96,87345.0,45.2821,45.4278,45.2135,45.4107,87345.0
2021-02-24 09:50:00,52.97,53.08,52.83,53.01,189877.0,45.4193,45.5136,45.2992,45.4536,189877.0
2021-02-24 09:55:00,53.01,53.28,52.99,53.26,81107.0,45.4536,45.6851,45.4364,45.6679,81107.0
2021-02-24 10:00:00,53.26,53.54,53.21,53.53,156415.0,45.6679,45.908,45.6251,45.8994,156415.0
2021-02-24 10:05:00,53.55,53.66,53.1,53.34,118719.0,45.9166,46.0109,45.5307,45.7365,118719.0
2021-02-24 10:10:00,53.33,53.6,53.31,53.52,79311.0,45.728,45.9595,45.7108,45.8909,79311.0
2021-02-24 10:15:00,53.52,53.76,53.52,53.71,192952.0,45.8909,46.0967,45.8909,46.0538,192952.0
2021-02-24 10:20:00,53.69,53.75,53.48,53.59,147056.0,46.0366,46.0881,45.8566,45.9509,147056.0
2021-02-24 10:25:00,53.58,53.66,53.34,53.51,119842.0,45.9423,46.0109,45.7365,45.8823,119842.0
2021-02-24 10:30:00,53.51,53.78,53.45,53.69,90949.0,45.8823,46.1138,45.8309,46.0366,90949.0
2021-02-24 10:35:00,53.69,53.95,53.67,53.92,88742.0,46.0366,46.2596,46.0195,46.2339,88742.0
2021-02-24 10:40:00,53.91,54.1,53.87,53.96,155614.0,46.2253,46.3882,46.191,46.2682,155614.0
2021-02-24 10:45:00,53.96,53.96,53.61,53.67,74565.0,46.2682,46.2682,45.968,46.0195,74565.0
2021-02-24 10:50:00,53.67,53.71,53.52,53.61,103826.0,46.0195,46.0538,45.8909,45.968,103826.0
2021-02-24 10:55:00,53.61,53.71,53.36,53.44,142497.0,45.968,46.0538,45.7537,45.8223,142497.0
2021-02-24 11:00:00,53.45,53.64,53.45,53.61,118420.0,45.8309,45.9938,45.8309,45.968,118420.0
2021-02-24 11:05:00,53.61,53.92,53.61,53.83,67175.0,45.968,46.2339,45.968,46.1567,67175.0
2021-02-24 11:10:00,53.84,53.94,53.77,53.91,58461.0,46.1653,46.251,46.1052,46.2253,58461.0
2021-02-24 11:15:00,53.91,53.93,53.75,53.76,58522.0,46.2253,46.2424,46.0881,46.0967,58522.0
2021-02-24 11:20:00,53.74,53.87,53.72,53.87,86649.0,46.0795,46.191,46.0624,46.191,86649.0
2021-02-24 11:25:00,53.86,53.94,53.8,53.88,51455.0,46.1824,46.251,46.131,46.1996,51455.0
2021-02-24 11:30:00,53.88,54.03,53.81,54.01,56404.0,46.1996,46.3282,46.1395,46.311,56404.0
2021-02-24 11:35:00,54.0,54.23,53.98,54.14,155383.0,46.3025,46.4997,46.2853,46.4225,155383.0
2021-02-24 11:40:00,54.13,54.13,53.9,54.01,193402.0,46.4139,46.4139,46.2167,46.311,193402.0
2021-02-24 11:45:00,54.0,54.02,53.72,53.81,62845.0,46.3025,46.3196,46.0624,46.1395,62845.0
2021-02-24 11:50:00,53.81,53.83,53.43,53.55,145078.0,46.1395,46.1567,45.8137,45.9166,145078.0
2021-02-24 11:55:00,53.55,53.75,53.51,53.69,46457.0,45.9166,46.0881,45.8823,46.0366,46457.0
2021-02-24 12:00:00,53.71,53.9,53.67,53.9,71756.0,46.0538,46.2167,46.0195,46.2167,71756.0
2021-02-24 12:05:00,53.92,53.99,53.84,53.93,104577.0,46.2339,46.2939,46.1653,46.2424,104577.0
2021-02-24 12:10:00,53.92,53.94,53.78,53.83,63774.0,46.2339,46.251,46.1138,46.1567,63774.0
2021-02-24 12:15:00,53.84,53.94,53.81,53.91,53590.0,46.1653,46.251,46.1395,46.2253,53590.0
2021-02-24 12:20:00,53.9,53.96,53.87,53.91,34984.0,46.2167,46.2682,46.191,46.2253,34984.0
2021-02-24 12:25:00,53.91,54.03,53.9,54.03,60476.0,46.2253,46.3282,46.2167,46.3282,60476.0
2021-02-24 12:30:00,54.05,54.05,53.83,53.85,60137.0,46.3453,46.3453,46.1567,46.1738,60137.0
2021-02-24 12:35:00,53.85,53.95,53.76,53.94,66023.0,46.1738,46.2596,46.0967,46.251,66023.0
2021-02-24 12:40:00,53.94,53.94,53.84,53.88,55987.0,46.251,46.251,46.1653,46.1996,55987.0
2021-02-24 12:45:00,53.88,54.05,53.88,54.0,49496.0,46.1996,46.3453,46.1996,46.3025,49496.0
2021-02-24 12:50:00,54.0,54.1,53.99,54.0,61186.0,46.3025,46.3882,46.2939,46.3025,61186.0
2021-02-24 12:55:00,54.0,54.0,53.83,53.83,49986.0,46.3025,46.3025,46.1567,46.1567,49986.0
2021-02-24 13:00:00,53.83,53.91,53.79,53.88,225156.0,46.1567,46.2253,46.1224,46.1996,225156.0
2021-02-24 13:05:00,53.9,54.02,53.87,53.96,93970.0,46.2167,46.3196,46.191,46.2682,93970.0
2021-02-24 13:10:00,53.97,54.04,53.94,53.95,153088.0,46.2767,46.3367,46.251,46.2596,153088.0
2021-02-24 13:15:00,53.95,54.11,53.94,54.1,36788.0,46.2596,46.3968,46.251,46.3882,36788.0
2021-02-24 13:20:00,54.09,54.11,53.97,54.0,40938.0,46.3796,46.3968,46.2767,46.3025,40938.0
2021-02-24 13:25:00,54.01,54.25,54.01,54.25,83442.0,46.311,46.5168,46.311,46.5168,83442.0
2021-02-24 13:30:00,54.25,54.43,54.23,54.34,109280.0,46.5168,46.6712,46.4997,46.594,109280.0
2021-02-24 13:35:00,54.34,54.34,54.21,54.31,93389.0,46.594,46.594,46.4825,46.5683,93389.0
2021-02-24 13:40:00,54.31,54.35,54.18,54.23,65027.0,46.5683,46.6026,46.4568,46.4997,65027.0
2021-02-24 13:45:00,54.24,54.38,54.17,54.32,40834.0,46.5082,46.6283,46.4482,46.5768,40834.0
2021-02-24 13:50:00,54.33,54.34,54.2,54.29,65419.0,46.5854,46.594,46.4739,46.5511,65419.0
2021-02-24 13:55:00,54.29,54.31,54.2,54.29,85766.0,46.5511,46.5683,46.4739,46.5511,85766.0
2021-02-24 14:00:00,54.3,54.34,54.18,54.23,75300.0,46.5597,46.594,46.4568,46.4997,75300.0
2021-02-24 14:05:00,54.22,54.38,54.21,54.36,49557.0,46.4911,46.6283,46.4825,46.6111,49557.0
2021-02-24 14:10:00,54.37,54.4,54.34,54.36,88058.0,46.6197,46.6454,46.594,46.6111,88058.0
2021-02-24 14:15:00,54.37,54.44,54.28,54.32,160725.0,46.6197,46.6797,46.5425,46.5768,160725.0
2021-02-24 14:20:00,54.32,54.33,54.23,54.28,98939.0,46.5768,46.5854,46.4997,46.5425,98939.0
2021-02-24 14:25:00,54.28,54.36,54.26,54.35,73563.0,46.5425,46.6111,46.5254,46.6026,73563.0
2021-02-24 14:30:00,54.35,54.43,54.28,54.43,89383.0,46.6026,46.6712,46.5425,46.6712,89383.0
2021-02-24 14:35:00,54.44,54.45,54.32,54.39,105320.0,46.6797,46.6883,46.5768,46.6369,105320.0
2021-02-24 14:40:00,54.39,54.42,54.31,54.37,146099.0,46.6369,46.6626,46.5683,46.6197,146099.0
2021-02-24 14:45:00,54.36,54.37,54.22,54.24,219139.0,46.6111,46.6197,46.4911,46.5082,219139.0
2021-02-24 14:50:00,54.23,54.46,54.23,54.46,82648.0,46.4997,46.6969,46.4997,46.6969,82648.0
2021-02-24 14:55:00,54.45,54.52,54.43,54.48,113831.0,46.6883,46.7483,46.6712,46.714,113831.0
2021-02-24 15:00:00,54.48,54.5,54.33,54.38,81279.0,46.714,46.7312,46.5854,46.6283,81279.0
2021-02-24 15:05:00,54.39,54.45,54.33,54.33,55689.0,46.6369,46.6883,46.5854,46.5854,55689.0
2021-02-24 15:10:00,54.31,54.4,54.29,54.33,76646.0,46.5683,46.6454,46.5511,46.5854,76646.0
2021-02-24 15:15:00,54.33,54.35,54.24,54.3,92486.0,46.5854,46.6026,46.5082,46.5597,92486.0
2021-02-24 15:20:00,54.3,54.33,54.18,54.22,157713.0,46.5597,46.5854,46.4568,46.4911,157713.0
2021-02-24 15:25:00,54.22,54.36,54.22,54.25,202576.0,46.4911,46.6111,46.4911,46.5168,202576.0
2021-02-24 15:30:00,54.24,54.28,54.08,54.21,176194.0,46.5082,46.5425,46.371,46.4825,176194.0
2021-02-24 15:35:00,54.2,54.31,54.17,54.3,111760.0,46.4739,46.5683,46.4482,46.5597,111760.0
2021-02-24 15:40:00,54.3,54.32,54.18,54.28,111278.0,46.5597,46.5768,46.4568,46.5425,111278.0
2021-02-24 15:45:00,54.28,54.49,54.25,54.43,162816.0,46.5425,46.7226,46.5168,46.6712,162816.0
2021-02-24 15:50:00,54.43,54.5,54.38,54.46,211716.0,46.6712,46.7312,46.6283,46.6969,211716.0
2021-02-24 15:55:00,54.45,54.74,54.39,54.68,970442.0,46.6883,46.937,46.6369,46.8855,970442.0
2021-02-25 09:30:00,54.97,55.51,54.82,54.98,470270.0,47.1342,47.5972,47.0056,47.1428,470270.0
2021-02-25 09:35:00,55.0,55.0,54.5,54.93,141595.0,47.1599,47.1599,46.7312,47.0999,141595.0
2021-02-25 09:40:00,54.92,55.12,54.61,54.84,115483.0,47.0913,47.2628,46.8255,47.0227,115483.0
2021-02-25 09:45:00,54.83,54.84,54.54,54.54,142887.0,47.0141,47.0227,46.7655,46.7655,142887.0
2021-02-25 09:50:00,54.55,54.79,54.4,54.43,118555.0,46.7741,46.9798,46.6454,46.6712,118555.0
2021-02-25 09:55:00,54.43,54.48,54.27,54.4,76791.0,46.6712,46.714,46.534,46.6454,76791.0
2021-02-25 10:00:00,54.42,54.44,54.07,54.3,111464.0,46.6626,46.6797,46.3625,46.5597,111464.0
2021-02-25 10:05:00,54.32,54.4,54.06,54.35,101147.0,46.5768,46.6454,46.3539,46.6026,101147.0
2021-02-25 10:10:00,54.36,54.54,54.28,54.41,63283.0,46.6111,46.7655,46.5425,46.654,63283.0
2021-02-25 10:15:00,54.43,54.49,54.33,54.42,65661.0,46.6712,46.7226,46.5854,46.6626,65661.0
2021-02-25 10:20:00,54.43,54.57,54.38,54.48,82416.0,46.6712,46.7912,46.6283,46.714,82416.0
2021-02-25 10:25:00,54.47,54.47,54.11,54.19,76700.0,46.7055,46.7055,46.3968,46.4654,76700.0
2021-02-25 10:30:00,54.18,54.28,53.74,53.81,95281.0,46.4568,46.5425,46.0795,46.1395,95281.0
2021-02-25 10:35:00,53.81,53.84,53.59,53.75,90479.0,46.1395,46.1653,45.9509,46.0881,90479.0
2021-02-25 10:40:00,53.69,54.12,53.69,54.08,73688.0,46.0366,46.4053,46.0366,46.371,73688.0
2021-02-25 10:45:00,54.08,54.09,53.81,53.82,98122.0,46.371,46.3796,46.1395,46.1481,98122.0
2021-02-25 10:50:00,53.81,53.84,53.57,53.72,146977.0,46.1395,46.1653,45.9337,46.0624,146977.0
2021-02-25 10:55:00,53.7,53.84,53.62,53.63,73620.0,46.0452,46.1653,45.9766,45.9852,73620.0
2021-02-25 11:00:00,53.62,53.7,53.53,53.69,51844.0,45.9766,46.0452,45.8994,46.0366,51844.0
2021-02-25 11:05:00,53.68,53.7,53.46,53.52,81087.0,46.0281,46.0452,45.8394,45.8909,81087.0
2021-02-25 11:10:00,53.52,53.69,53.46,53.55,107281.0,45.8909,46.0366,45.8394,45.9166,107281.0
2021-02-25 11:15:00,53.54,53.64,53.48,53.59,43090.0,45.908,45.9938,45.8566,45.9509,43090.0
2021-02-25 11:20:00,53.59,53.99,53.48,53.96,88201.0,45.9509,46.2939,45.8566,46.2682,88201.0
2021-02-25 11:25:00,53.96,54.05,53.88,54.05,82973.0,46.2682,46.3453,46.1996,46.3453,82973.0
2021-02-25 11:30:00,54.06,54.06,53.77,53.78,73697.0,46.3539,46.3539,46.1052,46.1138,73697.0
2021-02-25 11:35:00,53.77,53.94,53.69,53.88,75752.0,46.1052,46.251,46.0366,46.1996,75752.0
2021-02-25 11:40:00,53.88,53.88,53.69,53.77,55846.0,46.1996,46.1996,46.0366,46.1052,55846.0
2021-02-25 11:45:00,53.76,53.79,53.48,53.48,84297.0,46.0967,46.1224,45.8566,45.8566,84297.0
2021-02-25 11:50:00,53.48,53.6,53.34,53.6,84732.0,45.8566,45.9595,45.7365,45.9595,84732.0
2021-02-25 11:55:00,53.59,53.7,53.51,53.58,44239.0,45.9509,46.0452,45.8823,45.9423,44239.0
2021-02-25 12:00:00,53.53,53.58,53.36,53.47,56839.0,45.8994,45.9423,45.7537,45.848,56839.0
2021-02-25 12:05:00,53.47,53.5,53.38,53.41,34789.0,45.848,45.8737,45.7708,45.7966,34789.0
2021-02-25 12:10:00,53.42,53.44,53.26,53.38,79120.0,45.8051,45.8223,45.6679,45.7708,79120.0
2021-02-25 12:15:00,53.37,53.52,53.35,53.37,65971.0,45.7623,45.8909,45.7451,45.7623,65971.0
2021-02-25 12:20:00,53.38,53.51,53.31,53.49,60304.0,45.7708,45.8823,45.7108,45.8652,60304.0
2021-02-25 12:25:00,53.47,53.47,53.32,53.39,41582.0,45.848,45.848,45.7194,45.7794,41582.0
2021-02-25 12:30:00,53.39,53.41,53.21,53.25,52999.0,45.7794,45.7966,45.6251,45.6594,52999.0
2021-02-25 12:35:00,53.25,53.29,53.09,53.28,86892.0,45.6594,45.6937,45.5222,45.6851,86892.0
2021-02-25 12:40:00,53.28,53.31,53.16,53.31,43660.0,45.6851,45.7108,45.5822,45.7108,43660.0
2021-02-25 12:45:00,53.32,53.42,53.25,53.35,76567.0,45.7194,45.8051,45.6594,45.7451,76567.0
2021-02-25 12:50:00,53.34,53.38,53.09,53.11,59657.0,45.7365,45.7708,45.5222,45.5393,59657.0
2021-02-25 12:55:00,53.1,53.21,52.89,53.04,139913.0,45.5307,45.6251,45.3507,45.4793,139913.0
2021-02-25 13:00:00,53.05,53.19,52.83,52.89,132235.0,45.4879,45.6079,45.2992,45.3507,132235.0
2021-02-25 13:05:00,52.91,52.94,52.72,52.86,172067.0,45.3678,45.3936,45.2049,45.325,172067.0
2021-02-25 13:10:00,52.86,53.07,52.8,53.06,84053.0,45.325,45.505,45.2735,45.4964,84053.0
2021-02-25 13:15:00,53.05,53.11,52.88,53.1,75449.0,45.4879,45.5393,45.3421,45.5307,75449.0
2021-02-25 13:20:00,53.1,53.23,53.09,53.22,84751.0,45.5307,45.6422,45.5222,45.6336,84751.0
2021-02-25 13:25:00,53.23,53.32,53.12,53.23,76925.0,45.6422,45.7194,45.5479,45.6422,76925.0
2021-02-25 13:30:00,53.24,53.28,53.11,53.14,32077.0,45.6508,45.6851,45.5393,45.565,32077.0
2021-02-25 13:35:00,53.13,53.3,53.02,53.3,49837.0,45.5565,45.7022,45.4621,45.7022,49837.0
2021-02-25 13:40:00,53.3,53.34,53.18,53.27,47481.0,45.7022,45.7365,45.5993,45.6765,47481.0
2021-02-25 13:45:00,53.25,53.25,53.1,53.15,82825.0,45.6594,45.6594,45.5307,45.5736,82825.0
2021-02-25 13:50:00,53.16,53.18,52.87,52.89,78482.0,45.5822,45.5993,45.3335,45.3507,78482.0
2021-02-25 13:55:00,52.9,52.97,52.84,52.96,62852.0,45.3593,45.4193,45.3078,45.4107,62852.0
2021-02-25 14:00:00,52.96,53.23,52.9,53.16,56309.0,45.4107,45.6422,45.3593,45.5822,56309.0
2021-02-25 14:05:00,53.17,53.41,53.16,53.34,71965.0,45.5908,45.7966,45.5822,45.7365,71965.0
2021-02-25 14:10:00,53.33,53.5,53.29,53.39,53108.0,45.728,45.8737,45.6937,45.7794,53108.0
2021-02-25 14:15:00,53.4,53.54,53.39,53.54,54558.0,45.788,45.908,45.7794,45.908,54558.0
2021-02-25 14:20:00,53.54,53.69,53.52,53.62,93076.0,45.908,46.0366,45.8909,45.9766,93076.0
2021-02-25 14:25:00,53.62,53.7,53.56,53.58,101046.0,45.9766,46.0452,45.9252,45.9423,101046.0
2021-02-25 14:30:00,53.56,53.57,53.33,53.34,72781.0,45.9252,45.9337,45.728,45.7365,72781.0
2021-02-25 14:35:00,53.33,53.35,53.18,53.19,65376.0,45.728,45.7451,45.5993,45.6079,65376.0
2021-02-25 14:40:00,53.18,53.29,53.11,53.24,64783.0,45.5993,45.6937,45.5393,45.6508,64783.0
2021-02-25 14:45:00,53.24,53.27,53.09,53.14,65072.0,45.6508,45.6765,45.5222,45.565,65072.0
2021-02-25 14:50:00,53.14,53.22,53.05,53.07,66953.0,45.565,45.6336,45.4879,45.505,66953.0
2021-02-25 14:55:00,53.06,53.07,52.95,52.97,48748.0,45.4964,45.505,45.4021,45.4193,48748.0
2021-02-25 15:00:00,52.96,53.07,52.86,52.86,56374.0,45.4107,45.505,45.325,45.325,56374.0
2021-02-25 15:05:00,52.86,52.89,52.51,52.51,116729.0,45.325,45.3507,45.0248,45.0248,116729.0
2021-02-25 15:10:00,52.51,52.61,52.43,52.48,164518.0,45.0248,45.1106,44.9563,44.9991,164518.0
2021-02-25 15:15:00,52.46,52.54,52.3,52.44,110503.0,44.982,45.0506,44.8448,44.9648,110503.0
2021-02-25 15:20:00,52.44,52.6,52.43,52.49,140164.0,44.9648,45.102,44.9563,45.0077,140164.0
2021-02-25 15:25:00,52.5,52.6,52.32,52.36,98174.0,45.0163,45.102,44.8619,44.8962,98174.0
2021-02-25 15:30:00,52.36,52.5,52.18,52.18,124775.0,44.8962,45.0163,44.7419,44.7419,124775.0
2021-02-25 15:35:00,52.18,52.2,52.05,52.16,149393.0,44.7419,44.759,44.6304,44.7247,149393.0
2021-02-25 15:40:00,52.16,52.41,52.02,52.36,153913.0,44.7247,44.9391,44.6047,44.8962,153913.0
2021-02-25 15:45:00,52.35,52.69,52.33,52.55,292843.0,44.8877,45.1792,44.8705,45.0591,292843.0
2021-02-25 15:50:00,52.56,52.74,52.52,52.72,604747.0,45.0677,45.2221,45.0334,45.2049,604747.0
2021-02-25 15:55:00,52.71,53.15,52.67,53.1,1560472.0,45.1963,45.5736,45.162,45.5307,1560472.0
2021-02-26 09:30:00,52.6,52.86,51.83,52.39,630819.0,45.102,45.325,44.4418,44.922,630819.0
2021-02-26 09:35:00,52.39,52.77,52.04,52.35,356817.0,44.922,45.2478,44.6218,44.8877,356817.0
2021-02-26 09:40:00,52.35,52.65,52.32,52.58,211707.0,44.8877,45.1449,44.8619,45.0849,211707.0
2021-02-26 09:45:00,52.54,52.82,52.41,52.42,243827.0,45.0506,45.2907,44.9391,44.9477,243827.0
2021-02-26 09:50:00,52.41,52.41,52.03,52.13,222278.0,44.9391,44.9391,44.6133,44.699,222278.0
2021-02-26 09:55:00,52.14,52.25,51.96,52.06,287885.0,44.7076,44.8019,44.5532,44.639,287885.0
2021-02-26 10:00:00,52.07,52.17,51.92,52.1,232305.0,44.6476,44.7333,44.5189,44.6733,232305.0
2021-02-26 10:05:00,52.11,52.13,51.53,51.62,165733.0,44.6819,44.699,44.1845,44.2617,165733.0
2021-02-26 10:10:00,51.63,51.85,51.51,51.58,115142.0,44.2703,44.4589,44.1674,44.2274,115142.0
2021-02-26 10:15:00,51.57,51.8,51.37,51.44,184906.0,44.2188,44.4161,44.0474,44.1074,184906.0
2021-02-26 10:20:00,51.43,51.46,51.17,51.2,180107.0,44.0988,44.1245,43.8759,43.9016,180107.0
2021-02-26 10:25:00,51.19,51.4,50.86,50.9,238580.0,43.893,44.0731,43.61,43.6443,238580.0
2021-02-26 10:30:00,50.9,51.35,50.87,51.25,135024.0,43.6443,44.0302,43.6186,43.9445,135024.0
2021-02-26 10:35:00,51.26,52.0,51.24,51.92,178479.0,43.953,44.5875,43.9359,44.5189,178479.0
2021-02-26 10:40:00,51.92,51.92,51.69,51.88,86936.0,44.5189,44.5189,44.3217,44.4847,86936.0
2021-02-26 10:45:00,51.89,52.16,51.78,52.08,124285.0,44.4932,44.7247,44.3989,44.6561,124285.0
2021-02-26 10:50:00,52.02,52.23,51.94,52.03,70675.0,44.6047,44.7848,44.5361,44.6133,70675.0
2021-02-26 10:55:00,52.03,52.14,51.62,51.7,100163.0,44.6133,44.7076,44.2617,44.3303,100163.0
2021-02-26 11:00:00,51.71,51.99,51.54,51.92,75289.0,44.3389,44.579,44.1931,44.5189,75289.0
2021-02-26 11:05:00,51.94,52.14,51.94,52.06,66893.0,44.5361,44.7076,44.5361,44.639,66893.0
2021-02-26 11:10:00,52.06,52.18,51.97,52.14,95001.0,44.639,44.7419,44.5618,44.7076,95001.0
2021-02-26 11:15:00,52.14,52.3,51.95,51.97,66630.0,44.7076,44.8448,44.5447,44.5618,66630.0
2021-02-26 11:20:00,51.98,52.02,51.82,51.96,51925.0,44.5704,44.6047,44.4332,44.5532,51925.0
2021-02-26 11:25:00,51.96,52.08,51.88,51.89,72631.0,44.5532,44.6561,44.4847,44.4932,72631.0
2021-02-26 11:30:00,51.9,52.19,51.87,52.14,136745.0,44.5018,44.7505,44.4761,44.7076,136745.0
2021-02-26 11:35:00,52.13,52.3,52.13,52.19,54263.0,44.699,44.8448,44.699,44.7505,54263.0
2021-02-26 11:40:00,52.18,52.33,52.02,52.13,55899.0,44.7419,44.8705,44.6047,44.699,55899.0
2021-02-26 11:45:00,52.15,52.18,51.89,51.98,80931.0,44.7162,44.7419,44.4932,44.5704,80931.0
2021-02-26 11:50:00,51.98,52.0,51.73,51.8,52125.0,44.5704,44.5875,44.356,44.4161,52125.0
2021-02-26 11:55:00,51.77,52.04,51.76,52.04,39676.0,44.3903,44.6218,44.3818,44.6218,39676.0
2021-02-26 12:00:00,52.04,52.33,52.03,52.32,50014.0,44.6218,44.8705,44.6133,44.8619,50014.0
2021-02-26 12:05:00,52.31,52.47,52.2,52.43,43024.0,44.8534,44.9905,44.759,44.9563,43024.0
2021-02-26 12:10:00,52.44,52.56,52.37,52.49,44281.0,44.9648,45.0677,44.9048,45.0077,44281.0
2021-02-26 12:15:00,52.51,52.68,52.47,52.64,48651.0,45.0248,45.1706,44.9905,45.1363,48651.0
2021-02-26 12:20:00,52.63,52.77,52.61,52.66,85148.0,45.1277,45.2478,45.1106,45.1535,85148.0
2021-02-26 12:25:00,52.66,52.75,52.55,52.63,43395.0,45.1535,45.2306,45.0591,45.1277,43395.0
2021-02-26 12:30:00,52.64,52.77,52.61,52.61,63146.0,45.1363,45.2478,45.1106,45.1106,63146.0
2021-02-26 12:35:00,52.6,52.75,52.56,52.64,124466.0,45.102,45.2306,45.0677,45.1363,124466.0
2021-02-26 12:40:00,52.62,52.73,52.6,52.66,52362.0,45.1192,45.2135,45.102,45.1535,52362.0
2021-02-26 12:45:00,52.67,52.71,52.55,52.58,44434.0,45.162,45.1963,45.0591,45.0849,44434.0
2021-02-26 12:50:00,52.59,52.67,52.52,52.55,65382.0,45.0934,45.162,45.0334,45.0591,65382.0
2021-02-26 12:55:00,52.55,52.57,52.29,52.3,104553.0,45.0591,45.0763,44.8362,44.8448,104553.0
2021-02-26 13:00:00,52.28,52.34,52.23,52.34,61011.0,44.8276,44.8791,44.7848,44.8791,61011.0
2021-02-26 13:05:00,52.33,52.48,52.24,52.46,72501.0,44.8705,44.9991,44.7933,44.982,72501.0
2021-02-26 13:10:00,52.47,52.47,52.29,52.33,62495.0,44.9905,44.9905,44.8362,44.8705,62495.0
2021-02-26 13:15:00,52.34,52.45,52.29,52.45,44748.0,44.8791,44.9734,44.8362,44.9734,44748.0
2021-02-26 13:20:00,52.43,52.52,52.42,52.46,34068.0,44.9563,45.0334,44.9477,44.982,34068.0
2021-02-26 13:25:00,52.46,52.49,52.39,52.44,66038.0,44.982,45.0077,44.922,44.9648,66038.0
2021-02-26 13:30:00,52.44,52.45,52.16,52.3,59828.0,44.9648,44.9734,44.7247,44.8448,59828.0
2021-02-26 13:35:00,52.3,52.31,52.11,52.13,68578.0,44.8448,44.8534,44.6819,44.699,68578.0
2021-02-26 13:40:00,52.12,52.35,52.11,52.34,38956.0,44.6904,44.8877,44.6819,44.8791,38956.0
2021-02-26 13:45:00,52.35,52.42,52.08,52.23,55761.0,44.8877,44.9477,44.6561,44.7848,55761.0
2021-02-26 13:50:00,52.25,52.26,52.1,52.23,47886.0,44.8019,44.8105,44.6733,44.7848,47886.0
2021-02-26 13:55:00,52.23,52.43,52.21,52.3,44841.0,44.7848,44.9563,44.7676,44.8448,44841.0
2021-02-26 14:00:00,52.31,52.46,52.27,52.32,76095.0,44.8534,44.982,44.8191,44.8619,76095.0
2021-02-26 14:05:00,52.33,52.36,52.19,52.31,95120.0,44.8705,44.8962,44.7505,44.8534,95120.0
2021-02-26 14:10:00,52.31,52.37,52.26,52.34,54003.0,44.8534,44.9048,44.8105,44.8791,54003.0
2021-02-26 14:15:00,52.32,52.37,52.14,52.2,86859.0,44.8619,44.9048,44.7076,44.759,86859.0
2021-02-26 14:20:00,52.2,52.48,52.2,52.38,145716.0,44.759,44.9991,44.759,44.9134,145716.0
2021-02-26 14:25:00,52.37,52.43,52.28,52.31,160526.0,44.9048,44.9563,44.8276,44.8534,160526.0
2021-02-26 14:30:00,52.29,52.42,52.22,52.31,70988.0,44.8362,44.9477,44.7762,44.8534,70988.0
2021-02-26 14:35:00,52.33,52.39,52.25,52.3,65217.0,44.8705,44.922,44.8019,44.8448,65217.0
2021-02-26 14:40:00,52.3,52.37,52.21,52.28,55230.0,44.8448,44.9048,44.7676,44.8276,55230.0
2021-02-26 14:45:00,52.28,52.43,52.27,52.43,143121.0,44.8276,44.9563,44.8191,44.9563,143121.0
2021-02-26 14:50:00,52.42,52.53,52.38,52.5,74223.0,44.9477,45.042,44.9134,45.0163,74223.0
2021-02-26 14:55:00,52.5,52.58,52.47,52.51,90104.0,45.0163,45.0849,44.9905,45.0248,90104.0
2021-02-26 15:00:00,52.5,52.64,52.47,52.62,76317.0,45.0163,45.1363,44.9905,45.1192,76317.0
2021-02-26 15:05:00,52.61,52.63,52.5,52.57,81087.0,45.1106,45.1277,45.0163,45.0763,81087.0
2021-02-26 15:10:00,52.57,52.62,52.43,52.43,73791.0,45.0763,45.1192,44.9563,44.9563,73791.0
2021-02-26 15:15:00,52.43,52.51,52.43,52.5,114392.0,44.9563,45.0248,44.9563,45.0163,114392.0
2021-02-26 15:20:00,52.5,52.53,52.36,52.38,117647.0,45.0163,45.042,44.8962,44.9134,117647.0
2021-02-26 15:25:00,52.38,52.4,52.24,52.24,101979.0,44.9134,44.9305,44.7933,44.7933,101979.0
2021-02-26 15:30:00,52.24,52.41,52.23,52.38,85673.0,44.7933,44.9391,44.7848,44.9134,85673.0
2021-02-26 15:35:00,52.38,52.44,52.22,52.23,109821.0,44.9134,44.9648,44.7762,44.7848,109821.0
2021-02-26 15:40:00,52.23,52.42,52.16,52.33,133493.0,44.7848,44.9477,44.7247,44.8705,133493.0
2021-02-26 15:45:00,52.34,52.71,52.33,52.69,114868.0,44.8791,45.1963,44.8705,45.1792,114868.0
2021-02-26 15:50:00,52.68,52.68,52.32,52.35,188916.0,45.1706,45.1706,44.8619,44.8877,188916.0
2021-02-26 15:55:00,52.36,52.45,52.01,52.01,567501.0,44.8962,44.9734,44.5961,44.5961,567501.0
2021-03-01 09:30:00,53.47,53.64,52.95,53.43,396949.0,45.848,45.9938,45.4021,45.8137,396949.0
2021-03-01 09:35:00,53.41,53.67,53.3,53.33,117215.0,45.7966,46.0195,45.7022,45.728,117215.0
2021-03-01 09:40:00,53.35,53.45,53.15,53.31,158213.0,45.7451,45.8309,45.5736,45.7108,158213.0
2021-03-01 09:45:00,53.3,53.35,53.08,53.13,67516.0,45.7022,45.7451,45.5136,45.5565,67516.0
2021-03-01 09:50:00,53.13,53.25,52.91,53.17,105525.0,45.5565,45.6594,45.3678,45.5908,105525.0
2021-03-01 09:55:00,53.19,53.37,53.14,53.37,54976.0,45.6079,45.7623,45.565,45.7623,54976.0
2021-03-01 10:00:00,53.36,53.49,53.17,53.48,52062.0,45.7537,45.8652,45.5908,45.8566,52062.0
2021-03-01 10:05:00,53.48,53.57,53.16,53.31,77296.0,45.8566,45.9337,45.5822,45.7108,77296.0
2021-03-01 10:10:00,53.3,53.54,53.3,53.54,77887.0,45.7022,45.908,45.7022,45.908,77887.0
2021-03-01 10:15:00,53.54,53.77,53.54,53.77,94077.0,45.908,46.1052,45.908,46.1052,94077.0
2021-03-01 10:20:00,53.76,53.96,53.74,53.93,77591.0,46.0967,46.2682,46.0795,46.2424,77591.0
2021-03-01 10:25:00,53.94,53.96,53.46,53.49,68918.0,46.251,46.2682,45.8394,45.8652,68918.0
2021-03-01 10:30:00,53.51,53.61,53.44,53.57,87487.0,45.8823,45.968,45.8223,45.9337,87487.0
2021-03-01 10:35:00,53.56,53.64,53.49,53.51,37566.0,45.9252,45.9938,45.8652,45.8823,37566.0
2021-03-01 10:40:00,53.51,53.61,53.49,53.6,57793.0,45.8823,45.968,45.8652,45.9595,57793.0
2021-03-01 10:45:00,53.6,53.62,53.38,53.48,114799.0,45.9595,45.9766,45.7708,45.8566,114799.0
2021-03-01 10:50:00,53.48,53.5,53.24,53.31,164231.0,45.8566,45.8737,45.6508,45.7108,164231.0
2021-03-01 10:55:00,53.31,53.5,53.3,53.45,66558.0,45.7108,45.8737,45.7022,45.8309,66558.0
2021-03-01 11:00:00,53.45,53.45,53.24,53.33,93633.0,45.8309,45.8309,45.6508,45.728,93633.0
2021-03-01 11:05:00,53.35,53.36,53.23,53.32,57743.0,45.7451,45.7537,45.6422,45.7194,57743.0
2021-03-01 11:10:00,53.31,53.55,53.25,53.53,59763.0,45.7108,45.9166,45.6594,45.8994,59763.0
2021-03-01 11:15:00,53.55,53.63,53.54,53.58,32314.0,45.9166,45.9852,45.908,45.9423,32314.0
2021-03-01 11:20:00,53.57,53.57,53.36,53.37,49954.0,45.9337,45.9337,45.7537,45.7623,49954.0
2021-03-01 11:25:00,53.39,53.41,53.3,53.32,60605.0,45.7794,45.7966,45.7022,45.7194,60605.0
2021-03-01 11:30:00,53.32,53.39,53.25,53.26,67591.0,45.7194,45.7794,45.6594,45.6679,67591.0
2021-03-01 11:35:00,53.25,53.32,53.19,53.21,120058.0,45.6594,45.7194,45.6079,45.6251,120058.0
2021-03-01 11:40:00,53.21,53.23,52.95,52.95,87807.0,45.6251,45.6422,45.4021,45.4021,87807.0
2021-03-01 11:45:00,52.95,53.0,52.84,52.95,78250.0,45.4021,45.445,45.3078,45.4021,78250.0
2021-03-01 11:50:00,52.94,52.97,52.85,52.9,59543.0,45.3936,45.4193,45.3164,45.3593,59543.0
2021-03-01 11:55:00,52.9,53.0,52.85,52.98,74957.0,45.3593,45.445,45.3164,45.4278,74957.0
2021-03-01 12:00:00,52.99,53.09,52.99,52.99,42379.0,45.4364,45.5222,45.4364,45.4364,42379.0
2021-03-01 12:05:00,53.0,53.11,53.0,53.08,55857.0,45.445,45.5393,45.445,45.5136,55857.0
2021-03-01 12:10:00,53.07,53.17,53.06,53.17,42041.0,45.505,45.5908,45.4964,45.5908,42041.0
2021-03-01 12:15:00,53.17,53.17,52.98,53.0,29143.0,45.5908,45.5908,45.4278,45.445,29143.0
2021-03-01 12:20:00,53.0,53.04,52.95,53.03,26566.0,45.445,45.4793,45.4021,45.4707,26566.0
2021-03-01 12:25:00,53.03,53.06,52.94,53.01,51529.0,45.4707,45.4964,45.3936,45.4536,51529.0
2021-03-01 12:30:00,53.01,53.09,53.0,53.06,24733.0,45.4536,45.5222,45.445,45.4964,24733.0
2021-03-01 12:35:00,53.07,53.11,53.03,53.06,25726.0,45.505,45.5393,45.4707,45.4964,25726.0
2021-03-01 12:40:00,53.06,53.07,52.89,52.92,36366.0,45.4964,45.505,45.3507,45.3764,36366.0
2021-03-01 12:45:00,52.91,52.92,52.83,52.92,32785.0,45.3678,45.3764,45.2992,45.3764,32785.0
2021-03-01 12:50:00,52.93,52.99,52.88,52.96,33152.0,45.385,45.4364,45.3421,45.4107,33152.0
2021-03-01 12:55:00,52.97,52.98,52.69,52.69,36774.0,45.4193,45.4278,45.1792,45.1792,36774.0
2021-03-01 13:00:00,52.7,52.72,52.52,52.53,43542.0,45.1878,45.2049,45.0334,45.042,43542.0
2021-03-01 13:05:00,52.52,52.58,52.46,52.51,57073.0,45.0334,45.0849,44.982,45.0248,57073.0
2021-03-01 13:10:00,52.51,52.54,52.29,52.31,41926.0,45.0248,45.0506,44.8362,44.8534,41926.0
2021-03-01 13:15:00,52.31,52.35,52.19,52.19,47718.0,44.8534,44.8877,44.7505,44.7505,47718.0
2021-03-01 13:20:00,52.19,52.36,52.17,52.36,47064.0,44.7505,44.8962,44.7333,44.8962,47064.0
2021-03-01 13:25:00,52.38,52.45,52.3,52.43,62167.0,44.9134,44.9734,44.8448,44.9563,62167.0
2021-03-01 13:30:00,52.42,52.6,52.41,52.6,39541.0,44.9477,45.102,44.9391,45.102,39541.0
2021-03-01 13:35:00,52.6,52.63,52.56,52.58,27485.0,45.102,45.1277,45.0677,45.0849,27485.0
2021-03-01 13:40:00,52.57,52.64,52.55,52.6,31440.0,45.0763,45.1363,45.0591,45.102,31440.0
2021-03-01 13:45:00,52.6,52.61,52.49,52.61,60412.0,45.102,45.1106,45.0077,45.1106,60412.0
2021-03-01 13:50:00,52.6,52.67,52.54,52.66,29879.0,45.102,45.162,45.0506,45.1535,29879.0
2021-03-01 13:55:00,52.68,52.75,52.65,52.74,38020.0,45.1706,45.2306,45.1449,45.2221,38020.0
2021-03-01 14:00:00,52.74,52.86,52.68,52.83,54176.0,45.2221,45.325,45.1706,45.2992,54176.0
2021-03-01 14:05:00,52.83,52.86,52.68,52.7,84830.0,45.2992,45.325,45.1706,45.1878,84830.0
2021-03-01 14:10:00,52.71,52.85,52.68,52.81,51938.0,45.1963,45.3164,45.1706,45.2821,51938.0
2021-03-01 14:15:00,52.8,52.82,52.64,52.66,25497.0,45.2735,45.2907,45.1363,45.1535,25497.0
2021-03-01 14:20:00,52.66,52.69,52.59,52.67,46122.0,45.1535,45.1792,45.0934,45.162,46122.0
2021-03-01 14:25:00,52.66,52.9,52.64,52.88,34480.0,45.1535,45.3593,45.1363,45.3421,34480.0
2021-03-01 14:30:00,52.88,52.91,52.82,52.89,27185.0,45.3421,45.3678,45.2907,45.3507,27185.0
2021-03-01 14:35:00,52.88,52.88,52.81,52.86,30443.0,45.3421,45.3421,45.2821,45.325,30443.0
2021-03-01 14:40:00,52.86,52.89,52.82,52.86,39257.0,45.325,45.3507,45.2907,45.325,39257.0
2021-03-01 14:45:00,52.84,52.89,52.81,52.87,37927.0,45.3078,45.3507,45.2821,45.3335,37927.0
2021-03-01 14:50:00,52.88,52.9,52.83,52.84,29570.0,45.3421,45.3593,45.2992,45.3078,29570.0
2021-03-01 14:55:00,52.84,52.87,52.76,52.76,41616.0,45.3078,45.3335,45.2392,45.2392,41616.0
2021-03-01 15:00:00,52.77,52.79,52.68,52.7,35285.0,45.2478,45.2649,45.1706,45.1878,35285.0
2021-03-01 15:05:00,52.7,52.7,52.56,52.57,54111.0,45.1878,45.1878,45.0677,45.0763,54111.0
2021-03-01 15:10:00,52.58,52.6,52.47,52.5,89720.0,45.0849,45.102,44.9905,45.0163,89720.0
2021-03-01 15:15:00,52.5,52.61,52.43,52.6,57945.0,45.0163,45.1106,44.9563,45.102,57945.0
2021-03-01 15:20:00,52.6,52.6,52.43,52.44,39976.0,45.102,45.102,44.9563,44.9648,39976.0
2021-03-01 15:25:00,52.42,52.52,52.4,52.48,55236.0,44.9477,45.0334,44.9305,44.9991,55236.0
2021-03-01 15:30:00,52.5,52.63,52.46,52.6,66658.0,45.0163,45.1277,44.982,45.102,66658.0
2021-03-01 15:35:00,52.6,52.61,52.42,52.44,57412.0,45.102,45.1106,44.9477,44.9648,57412.0
2021-03-01 15:40:00,52.44,52.69,52.43,52.65,94728.0,44.9648,45.1792,44.9563,45.1449,94728.0
2021-03-01 15:45:00,52.64,52.69,52.52,52.53,107454.0,45.1363,45.1792,45.0334,45.042,107454.0
2021-03-01 15:50:00,52.53,52.59,52.47,52.55,162030.0,45.042,45.0934,44.9905,45.0591,162030.0
2021-03-01 15:55:00,52.55,52.75,52.51,52.62,452842.0,45.0591,45.2306,45.0248,45.1192,452842.0
2021-03-02 09:30:00,52.51,52.77,52.42,52.65,176694.0,45.0248,45.2478,44.9477,45.1449,176694.0
2021-03-02 09:35:00,52.65,53.29,52.64,53.06,131085.0,45.1449,45.6937,45.1363,45.4964,131085.0
2021-03-02 09:40:00,53.08,53.13,52.81,53.05,100013.0,45.5136,45.5565,45.2821,45.4879,100013.0
2021-03-02 09:45:00,53.05,53.28,53.02,53.05,107349.0,45.4879,45.6851,45.4621,45.4879,107349.0
2021-03-02 09:50:00,53.03,53.04,52.67,52.83,105620.0,45.4707,45.4793,45.162,45.2992,105620.0
2021-03-02 09:55:00,52.84,53.06,52.63,52.63,91843.0,45.3078,45.4964,45.1277,45.1277,91843.0
2021-03-02 10:00:00,52.62,52.76,52.5,52.69,76321.0,45.1192,45.2392,45.0163,45.1792,76321.0
2021-03-02 10:05:00,52.7,52.71,52.52,52.57,73272.0,45.1878,45.1963,45.0334,45.0763,73272.0
2021-03-02 10:10:00,52.58,52.72,52.42,52.62,107210.0,45.0849,45.2049,44.9477,45.1192,107210.0
2021-03-02 10:15:00,52.62,52.86,52.61,52.79,67349.0,45.1192,45.325,45.1106,45.2649,67349.0
2021-03-02 10:20:00,52.79,52.95,52.79,52.81,61471.0,45.2649,45.4021,45.2649,45.2821,61471.0
2021-03-02 10:25:00,52.81,52.97,52.55,52.55,83987.0,45.2821,45.4193,45.0591,45.0591,83987.0
2021-03-02 10:30:00,52.55,52.81,52.53,52.73,81539.0,45.0591,45.2821,45.042,45.2135,81539.0
2021-03-02 10:35:00,52.73,52.81,52.49,52.5,45416.0,45.2135,45.2821,45.0077,45.0163,45416.0
2021-03-02 10:40:00,52.5,52.69,52.43,52.62,77243.0,45.0163,45.1792,44.9563,45.1192,77243.0
2021-03-02 10:45:00,52.61,52.96,52.52,52.96,70482.0,45.1106,45.4107,45.0334,45.4107,70482.0
2021-03-02 10:50:00,52.96,52.96,52.7,52.76,43923.0,45.4107,45.4107,45.1878,45.2392,43923.0
2021-03-02 10:55:00,52.76,52.99,52.75,52.97,60855.0,45.2392,45.4364,45.2306,45.4193,60855.0
2021-03-02 11:00:00,52.97,53.02,52.7,52.84,57273.0,45.4193,45.4621,45.1878,45.3078,57273.0
2021-03-02 11:05:00,52.83,52.9,52.78,52.86,48400.0,45.2992,45.3593,45.2564,45.325,48400.0
2021-03-02 11:10:00,52.86,52.97,52.73,52.94,60275.0,45.325,45.4193,45.2135,45.3936,60275.0
2021-03-02 11:15:00,52.93,53.02,52.85,52.99,51555.0,45.385,45.4621,45.3164,45.4364,51555.0
2021-03-02 11:20:00,52.99,53.01,52.7,52.75,85467.0,45.4364,45.4536,45.1878,45.2306,85467.0
2021-03-02 11:25:00,52.75,52.82,52.67,52.74,89823.0,45.2306,45.2907,45.162,45.2221,89823.0
2021-03-02 11:30:00,52.74,52.79,52.45,52.51,57881.0,45.2221,45.2649,44.9734,45.0248,57881.0
2021-03-02 11:35:00,52.52,52.6,52.5,52.59,80995.0,45.0334,45.102,45.0163,45.0934,80995.0
2021-03-02 11:40:00,52.58,52.61,52.36,52.6,89196.0,45.0849,45.1106,44.8962,45.102,89196.0
2021-03-02 11:45:00,52.6,52.63,52.56,52.58,100054.0,45.102,45.1277,45.0677,45.0849,100054.0
2021-03-02 11:50:00,52.58,52.67,52.46,52.67,55014.0,45.0849,45.162,44.982,45.162,55014.0
2021-03-02 11:55:00,52.66,52.78,52.63,52.72,43979.0,45.1535,45.2564,45.1277,45.2049,43979.0
2021-03-02 12:00:00,52.72,52.74,52.63,52.73,48690.0,45.2049,45.2221,45.1277,45.2135,48690.0
2021-03-02 12:05:00,52.73,52.82,52.68,52.74,53660.0,45.2135,45.2907,45.1706,45.2221,53660.0
2021-03-02 12:10:00,52.73,52.75,52.67,52.68,49085.0,45.2135,45.2306,45.162,45.1706,49085.0
2021-03-02 12:15:00,52.68,52.78,52.67,52.74,70455.0,45.1706,45.2564,45.162,45.2221,70455.0
2021-03-02 12:20:00,52.73,52.75,52.66,52.71,35190.0,45.2135,45.2306,45.1535,45.1963,35190.0
2021-03-02 12:25:00,52.71,52.8,52.67,52.78,42312.0,45.1963,45.2735,45.162,45.2564,42312.0
2021-03-02 12:30:00,52.77,52.77,52.7,52.74,32569.0,45.2478,45.2478,45.1878,45.2221,32569.0
2021-03-02 12:35:00,52.76,52.88,52.75,52.85,31478.0,45.2392,45.3421,45.2306,45.3164,31478.0
2021-03-02 12:40:00,52.84,52.94,52.83,52.94,65799.0,45.3078,45.3936,45.2992,45.3936,65799.0
2021-03-02 12:45:00,52.93,52.94,52.78,52.8,35313.0,45.385,45.3936,45.2564,45.2735,35313.0
2021-03-02 12:50:00,52.8,52.89,52.78,52.88,23084.0,45.2735,45.3507,45.2564,45.3421,23084.0
2021-03-02 12:55:00,52.88,52.93,52.83,52.93,38675.0,45.3421,45.385,45.2992,45.385,38675.0
2021-03-02 13:00:00,52.93,52.99,52.87,52.93,49101.0,45.385,45.4364,45.3335,45.385,49101.0
2021-03-02 13:05:00,52.93,52.99,52.92,52.94,35424.0,45.385,45.4364,45.3764,45.3936,35424.0
2021-03-02 13:10:00,52.94,52.99,52.88,52.96,41295.0,45.3936,45.4364,45.3421,45.4107,41295.0
2021-03-02 13:15:00,52.96,52.96,52.85,52.88,44803.0,45.4107,45.4107,45.3164,45.3421,44803.0
2021-03-02 13:20:00,52.87,52.91,52.8,52.9,33326.0,45.3335,45.3678,45.2735,45.3593,33326.0
2021-03-02 13:25:00,52.91,52.92,52.83,52.9,30594.0,45.3678,45.3764,45.2992,45.3593,30594.0
2021-03-02 13:30:00,52.89,52.94,52.85,52.9,23405.0,45.3507,45.3936,45.3164,45.3593,23405.0
2021-03-02 13:35:00,52.9,52.97,52.88,52.95,31217.0,45.3593,45.4193,45.3421,45.4021,31217.0
2021-03-02 13:40:00,52.95,53.02,52.87,52.9,79591.0,45.4021,45.4621,45.3335,45.3593,79591.0
2021-03-02 13:45:00,52.9,53.02,52.89,52.97,30224.0,45.3593,45.4621,45.3507,45.4193,30224.0
2021-03-02 13:50:00,52.97,52.99,52.91,52.94,25579.0,45.4193,45.4364,45.3678,45.3936,25579.0
2021-03-02 13:55:00,52.93,52.97,52.85,52.89,45942.0,45.385,45.4193,45.3164,45.3507,45942.0
2021-03-02 14:00:00,52.89,52.95,52.8,52.84,97574.0,45.3507,45.4021,45.2735,45.3078,97574.0
2021-03-02 14:05:00,52.84,52.84,52.45,52.61,228029.0,45.3078,45.3078,44.9734,45.1106,228029.0
2021-03-02 14:10:00,52.61,52.62,52.46,52.54,124074.0,45.1106,45.1192,44.982,45.0506,124074.0
2021-03-02 14:15:00,52.55,52.66,52.52,52.66,32710.0,45.0591,45.1535,45.0334,45.1535,32710.0
2021-03-02 14:20:00,52.65,52.77,52.62,52.69,68756.0,45.1449,45.2478,45.1192,45.1792,68756.0
2021-03-02 14:25:00,52.7,52.7,52.48,52.5,36814.0,45.1878,45.1878,44.9991,45.0163,36814.0
2021-03-02 14:30:00,52.51,52.55,52.38,52.51,51696.0,45.0248,45.0591,44.9134,45.0248,51696.0
2021-03-02 14:35:00,52.52,52.6,52.48,52.57,64859.0,45.0334,45.102,44.9991,45.0763,64859.0
2021-03-02 14:40:00,52.57,52.6,52.52,52.59,39068.0,45.0763,45.102,45.0334,45.0934,39068.0
2021-03-02 14:45:00,52.59,52.66,52.53,52.64,38153.0,45.0934,45.1535,45.042,45.1363,38153.0
2021-03-02 14:50:00,52.65,52.75,52.59,52.73,28426.0,45.1449,45.2306,45.0934,45.2135,28426.0
2021-03-02 14:55:00,52.72,52.77,52.64,52.64,39178.0,45.2049,45.2478,45.1363,45.1363,39178.0
2021-03-02 15:00:00,52.65,52.75,52.59,52.64,44228.0,45.1449,45.2306,45.0934,45.1363,44228.0
2021-03-02 15:05:00,52.65,52.7,52.59,52.64,47920.0,45.1449,45.1878,45.0934,45.1363,47920.0
2021-03-02 15:10:00,52.65,52.7,52.61,52.62,54665.0,45.1449,45.1878,45.1106,45.1192,54665.0
2021-03-02 15:15:00,52.62,52.69,52.58,52.62,52766.0,45.1192,45.1792,45.0849,45.1192,52766.0
2021-03-02 15:20:00,52.61,52.7,52.58,52.63,54213.0,45.1106,45.1878,45.0849,45.1277,54213.0
2021-03-02 15:25:00,52.62,52.66,52.56,52.56,55326.0,45.1192,45.1535,45.0677,45.0677,55326.0
2021-03-02 15:30:00,52.55,52.6,52.44,52.52,98094.0,45.0591,45.102,44.9648,45.0334,98094.0
2021-03-02 15:35:00,52.52,52.6,52.48,52.54,67773.0,45.0334,45.102,44.9991,45.0506,67773.0
2021-03-02 15:40:00,52.55,52.67,52.49,52.66,86672.0,45.0591,45.162,45.0077,45.1535,86672.0
2021-03-02 15:45:00,52.66,52.73,52.57,52.61,94776.0,45.1535,45.2135,45.0763,45.1106,94776.0
2021-03-02 15:50:00,52.62,52.69,52.6,52.6,203315.0,45.1192,45.1792,45.102,45.102,203315.0
2021-03-02 15:55:00,52.61,52.63,52.24,52.28,462534.0,45.1106,45.1277,44.7933,44.8276,462534.0
2021-03-03 09:30:00,52.66,53.16,52.55,53.01,226723.0,45.1535,45.5822,45.0591,45.4536,226723.0
2021-03-03 09:35:00,53.03,53.2,52.86,53.05,131936.0,45.4707,45.6165,45.325,45.4879,131936.0
2021-03-03 09:40:00,53.05,53.17,52.81,52.93,146779.0,45.4879,45.5908,45.2821,45.385,146779.0
2021-03-03 09:45:00,52.94,53.02,52.71,53.0,108728.0,45.3936,45.4621,45.1963,45.445,108728.0
2021-03-03 09:50:00,52.99,53.43,52.99,53.36,108122.0,45.4364,45.8137,45.4364,45.7537,108122.0
2021-03-03 09:55:00,53.35,53.5,53.17,53.21,77537.0,45.7451,45.8737,45.5908,45.6251,77537.0
2021-03-03 10:00:00,53.21,53.45,53.12,53.39,58507.0,45.6251,45.8309,45.5479,45.7794,58507.0
2021-03-03 10:05:00,53.38,53.48,53.21,53.46,55162.0,45.7708,45.8566,45.6251,45.8394,55162.0
2021-03-03 10:10:00,53.43,53.61,53.41,53.6,69668.0,45.8137,45.968,45.7966,45.9595,69668.0
2021-03-03 10:15:00,53.58,53.64,53.42,53.51,136045.0,45.9423,45.9938,45.8051,45.8823,136045.0
2021-03-03 10:20:00,53.5,54.02,53.48,53.98,177806.0,45.8737,46.3196,45.8566,46.2853,177806.0
2021-03-03 10:25:00,53.95,54.05,53.71,53.84,77497.0,46.2596,46.3453,46.0538,46.1653,77497.0
2021-03-03 10:30:00,53.83,53.85,53.48,53.85,119566.0,46.1567,46.1738,45.8566,46.1738,119566.0
2021-03-03 10:35:00,53.87,54.17,53.79,54.13,85986.0,46.191,46.4482,46.1224,46.4139,85986.0
2021-03-03 10:40:00,54.11,54.14,53.83,53.85,57490.0,46.3968,46.4225,46.1567,46.1738,57490.0
2021-03-03 10:45:00,53.84,53.93,53.59,53.73,79261.0,46.1653,46.2424,45.9509,46.0709,79261.0
2021-03-03 10:50:00,53.75,53.88,53.54,53.79,118489.0,46.0881,46.1996,45.908,46.1224,118489.0
2021-03-03 10:55:00,53.79,54.0,53.76,53.91,97326.0,46.1224,46.3025,46.0967,46.2253,97326.0
2021-03-03 11:00:00,53.91,53.99,53.84,53.88,71024.0,46.2253,46.2939,46.1653,46.1996,71024.0
2021-03-03 11:05:00,53.88,53.94,53.69,53.76,43648.0,46.1996,46.251,46.0366,46.0967,43648.0
2021-03-03 11:10:00,53.76,53.9,53.71,53.8,43659.0,46.0967,46.2167,46.0538,46.131,43659.0
2021-03-03 11:15:00,53.78,53.96,53.73,53.92,84699.0,46.1138,46.2682,46.0709,46.2339,84699.0
2021-03-03 11:20:00,53.91,54.01,53.86,53.97,68354.0,46.2253,46.311,46.1824,46.2767,68354.0
2021-03-03 11:25:00,53.97,54.02,53.87,53.96,51751.0,46.2767,46.3196,46.191,46.2682,51751.0
2021-03-03 11:30:00,53.96,54.0,53.85,54.0,54552.0,46.2682,46.3025,46.1738,46.3025,54552.0
2021-03-03 11:35:00,54.0,54.15,53.97,54.07,78898.0,46.3025,46.4311,46.2767,46.3625,78898.0
2021-03-03 11:40:00,54.05,54.16,53.96,54.01,96546.0,46.3453,46.4396,46.2682,46.311,96546.0
2021-03-03 11:45:00,54.01,54.16,54.01,54.13,41239.0,46.311,46.4396,46.311,46.4139,41239.0
2021-03-03 11:50:00,54.12,54.21,54.07,54.13,56277.0,46.4053,46.4825,46.3625,46.4139,56277.0
2021-03-03 11:55:00,54.12,54.14,54.0,54.02,49594.0,46.4053,46.4225,46.3025,46.3196,49594.0
2021-03-03 12:00:00,54.0,54.15,53.94,54.15,79138.0,46.3025,46.4311,46.251,46.4311,79138.0
2021-03-03 12:05:00,54.13,54.18,54.05,54.08,49538.0,46.4139,46.4568,46.3453,46.371,49538.0
2021-03-03 12:10:00,54.08,54.21,54.07,54.14,50044.0,46.371,46.4825,46.3625,46.4225,50044.0
2021-03-03 12:15:00,54.14,54.21,54.07,54.09,43186.0,46.4225,46.4825,46.3625,46.3796,43186.0
2021-03-03 12:20:00,54.09,54.15,54.0,54.11,64098.0,46.3796,46.4311,46.3025,46.3968,64098.0
2021-03-03 12:25:00,54.11,54.2,54.07,54.16,29296.0,46.3968,46.4739,46.3625,46.4396,29296.0
2021-03-03 12:30:00,54.15,54.21,54.13,54.13,37937.0,46.4311,46.4825,46.4139,46.4139,37937.0
2021-03-03 12:35:00,54.14,54.3,54.13,54.27,48902.0,46.4225,46.5597,46.4139,46.534,48902.0
2021-03-03 12:40:00,54.26,54.42,54.25,54.36,53205.0,46.5254,46.6626,46.5168,46.6111,53205.0
2021-03-03 12:45:00,54.35,54.46,54.33,54.44,44416.0,46.6026,46.6969,46.5854,46.6797,44416.0
2021-03-03 12:50:00,54.44,54.52,54.42,54.51,81778.0,46.6797,46.7483,46.6626,46.7398,81778.0
2021-03-03 12:55:00,54.51,54.52,54.33,54.43,90720.0,46.7398,46.7483,46.5854,46.6712,90720.0
2021-03-03 13:00:00,54.43,54.59,54.4,54.59,40040.0,46.6712,46.8083,46.6454,46.8083,40040.0
2021-03-03 13:05:00,54.59,54.67,54.57,54.63,34102.0,46.8083,46.8769,46.7912,46.8426,34102.0
2021-03-03 13:10:00,54.63,54.72,54.62,54.69,55726.0,46.8426,46.9198,46.8341,46.8941,55726.0
2021-03-03 13:15:00,54.68,54.77,54.67,54.73,50130.0,46.8855,46.9627,46.8769,46.9284,50130.0
2021-03-03 13:20:00,54.73,54.73,54.55,54.55,30566.0,46.9284,46.9284,46.7741,46.7741,30566.0
2021-03-03 13:25:00,54.56,54.68,54.55,54.57,52122.0,46.7826,46.8855,46.7741,46.7912,52122.0
2021-03-03 13:30:00,54.57,54.58,54.45,54.47,75120.0,46.7912,46.7998,46.6883,46.7055,75120.0
2021-03-03 13:35:00,54.47,54.61,54.46,54.58,70540.0,46.7055,46.8255,46.6969,46.7998,70540.0
2021-03-03 13:40:00,54.58,54.59,54.46,54.47,38287.0,46.7998,46.8083,46.6969,46.7055,38287.0
2021-03-03 13:45:00,54.47,54.55,54.41,54.45,32441.0,46.7055,46.7741,46.654,46.6883,32441.0
2021-03-03 13:50:00,54.44,54.45,54.18,54.19,91353.0,46.6797,46.6883,46.4568,46.4654,91353.0
2021-03-03 13:55:00,54.19,54.25,54.11,54.14,40873.0,46.4654,46.5168,46.3968,46.4225,40873.0
2021-03-03 14:00:00,54.16,54.23,53.99,54.01,62601.0,46.4396,46.4997,46.2939,46.311,62601.0
2021-03-03 14:05:00,54.01,54.04,53.86,53.95,74994.0,46.311,46.3367,46.1824,46.2596,74994.0
2021-03-03 14:10:00,53.95,54.22,53.93,54.21,56423.0,46.2596,46.4911,46.2424,46.4825,56423.0
2021-03-03 14:15:00,54.21,54.21,54.03,54.15,42300.0,46.4825,46.4825,46.3282,46.4311,42300.0
2021-03-03 14:20:00,54.16,54.22,54.09,54.16,49995.0,46.4396,46.4911,46.3796,46.4396,49995.0
2021-03-03 14:25:00,54.15,54.21,54.08,54.14,49787.0,46.4311,46.4825,46.371,46.4225,49787.0
2021-03-03 14:30:00,54.13,54.21,54.0,54.0,58609.0,46.4139,46.4825,46.3025,46.3025,58609.0
2021-03-03 14:35:00,54.0,54.26,53.99,54.17,53728.0,46.3025,46.5254,46.2939,46.4482,53728.0
2021-03-03 14:40:00,54.17,54.32,54.13,54.27,79484.0,46.4482,46.5768,46.4139,46.534,79484.0
2021-03-03 14:45:00,54.28,54.38,54.2,54.36,38812.0,46.5425,46.6283,46.4739,46.6111,38812.0
2021-03-03 14:50:00,54.4,54.43,54.27,54.37,62588.0,46.6454,46.6712,46.534,46.6197,62588.0
2021-03-03 14:55:00,54.35,54.43,54.32,54.36,60558.0,46.6026,46.6712,46.5768,46.6111,60558.0
2021-03-03 15:00:00,54.37,54.38,54.13,54.18,104818.0,46.6197,46.6283,46.4139,46.4568,104818.0
2021-03-03 15:05:00,54.18,54.28,54.18,54.26,44034.0,46.4568,46.5425,46.4568,46.5254,44034.0
2021-03-03 15:10:00,54.26,54.27,54.16,54.19,61975.0,46.5254,46.534,46.4396,46.4654,61975.0
2021-03-03 15:15:00,54.19,54.21,54.1,54.2,63589.0,46.4654,46.4825,46.3882,46.4739,63589.0
2021-03-03 15:20:00,54.21,54.23,54.0,54.05,83574.0,46.4825,46.4997,46.3025,46.3453,83574.0
2021-03-03 15:25:00,54.05,54.07,53.96,54.06,54674.0,46.3453,46.3625,46.2682,46.3539,54674.0
2021-03-03 15:30:00,54.05,54.09,53.96,54.01,54820.0,46.3453,46.3796,46.2682,46.311,54820.0
2021-03-03 15:35:00,54.01,54.06,53.88,53.91,71132.0,46.311,46.3539,46.1996,46.2253,71132.0
2021-03-03 15:40:00,53.91,54.15,53.91,54.13,86593.0,46.2253,46.4311,46.2253,46.4139,86593.0
2021-03-03 15:45:00,54.13,54.24,54.04,54.04,105594.0,46.4139,46.5082,46.3367,46.3367,105594.0
2021-03-03 15:50:00,54.04,54.05,53.9,53.93,117850.0,46.3367,46.3453,46.2167,46.2424,117850.0
2021-03-03 15:55:00,53.93,53.96,53.62,53.66,415786.0,46.2424,46.2682,45.9766,46.0109,415786.0
2021-03-04 09:30:00,53.96,54.2,53.68,53.91,360807.0,46.2682,46.4739,46.0281,46.2253,360807.0
2021-03-04 09:35:00,53.96,54.26,53.9,54.21,110267.0,46.2682,46.5254,46.2167,46.4825,110267.0
2021-03-04 09:40:00,54.2,54.6,54.17,54.6,274795.0,46.4739,46.8169,46.4482,46.8169,274795.0
2021-03-04 09:45:00,54.61,54.71,53.94,54.07,263561.0,46.8255,46.9112,46.251,46.3625,263561.0
2021-03-04 09:50:00,54.04,54.36,53.93,54.36,171555.0,46.3367,46.6111,46.2424,46.6111,171555.0
2021-03-04 09:55:00,54.34,54.6,54.25,54.57,160020.0,46.594,46.8169,46.5168,46.7912,160020.0
2021-03-04 10:00:00,54.6,54.65,54.37,54.43,133905.0,46.8169,46.8598,46.6197,46.6712,133905.0
2021-03-04 10:05:00,54.44,54.67,54.13,54.16,140507.0,46.6797,46.8769,46.4139,46.4396,140507.0
2021-03-04 10:10:00,54.17,54.31,54.01,54.3,212163.0,46.4482,46.5683,46.311,46.5597,212163.0
2021-03-04 10:15:00,54.32,54.68,54.22,54.64,198604.0,46.5768,46.8855,46.4911,46.8512,198604.0
2021-03-04 10:20:00,54.65,55.07,54.59,54.95,270141.0,46.8598,47.2199,46.8083,47.117,270141.0
2021-03-04 10:25:00,54.96,55.21,54.88,55.12,103121.0,47.1256,47.34,47.057,47.2628,103121.0
2021-03-04 10:30:00,55.12,55.14,54.75,54.79,76152.0,47.2628,47.2799,46.9455,46.9798,76152.0
2021-03-04 10:35:00,54.8,54.94,54.7,54.91,172021.0,46.9884,47.1085,46.9027,47.0827,172021.0
2021-03-04 10:40:00,54.91,54.98,54.76,54.98,130981.0,47.0827,47.1428,46.9541,47.1428,130981.0
2021-03-04 10:45:00,54.97,55.15,54.89,55.08,153709.0,47.1342,47.2885,47.0656,47.2285,153709.0
2021-03-04 10:50:00,55.1,55.58,55.1,55.58,149829.0,47.2456,47.6572,47.2456,47.6572,149829.0
2021-03-04 10:55:00,55.58,56.38,55.57,56.35,416920.0,47.6572,48.3432,47.6487,48.3175,416920.0
2021-03-04 11:00:00,56.36,56.73,56.21,56.72,308876.0,48.326,48.6433,48.1974,48.6347,308876.0
2021-03-04 11:05:00,56.71,56.99,56.6,56.89,489921.0,48.6261,48.8662,48.5318,48.7805,489921.0
2021-03-04 11:10:00,56.89,56.98,56.35,56.36,188669.0,48.7805,48.8577,48.3175,48.326,188669.0
2021-03-04 11:15:00,56.34,56.43,56.14,56.3,80930.0,48.3089,48.3861,48.1374,48.2746,80930.0
2021-03-04 11:20:00,56.28,56.4,56.11,56.35,110272.0,48.2574,48.3603,48.1117,48.3175,110272.0
2021-03-04 11:25:00,56.34,56.43,56.24,56.39,129902.0,48.3089,48.3861,48.2231,48.3518,129902.0
2021-03-04 11:30:00,56.4,56.53,56.28,56.29,140729.0,48.3603,48.4718,48.2574,48.266,140729.0
2021-03-04 11:35:00,56.3,56.61,56.3,56.56,143446.0,48.2746,48.5404,48.2746,48.4975,143446.0
2021-03-04 11:40:00,56.58,56.64,56.28,56.36,214641.0,48.5147,48.5661,48.2574,48.326,214641.0
2021-03-04 11:45:00,56.34,56.54,56.32,56.44,104428.0,48.3089,48.4804,48.2917,48.3946,104428.0
2021-03-04 11:50:00,56.43,56.48,56.25,56.25,95099.0,48.3861,48.4289,48.2317,48.2317,95099.0
2021-03-04 11:55:00,56.25,56.48,56.24,56.48,99926.0,48.2317,48.4289,48.2231,48.4289,99926.0
2021-03-04 12:00:00,56.49,56.56,56.36,56.56,99020.0,48.4375,48.4975,48.326,48.4975,99020.0
2021-03-04 12:05:00,56.55,56.82,56.49,56.79,151736.0,48.489,48.7205,48.4375,48.6947,151736.0
2021-03-04 12:10:00,56.78,56.81,56.27,56.43,85865.0,48.6862,48.7119,48.2489,48.3861,85865.0
2021-03-04 12:15:00,56.43,56.77,56.4,56.65,133529.0,48.3861,48.6776,48.3603,48.5747,133529.0
2021-03-04 12:20:00,56.65,56.81,56.39,56.44,124424.0,48.5747,48.7119,48.3518,48.3946,124424.0
2021-03-04 12:25:00,56.43,56.61,56.33,56.61,67621.0,48.3861,48.5404,48.3003,48.5404,67621.0
2021-03-04 12:30:00,56.6,56.6,56.29,56.41,111951.0,48.5318,48.5318,48.266,48.3689,111951.0
2021-03-04 12:35:00,56.41,56.56,56.3,56.51,80068.0,48.3689,48.4975,48.2746,48.4547,80068.0
2021-03-04 12:40:00,56.5,56.59,56.28,56.37,55880.0,48.4461,48.5233,48.2574,48.3346,55880.0
2021-03-04 12:45:00,56.36,56.39,56.09,56.19,70709.0,48.326,48.3518,48.0945,48.1803,70709.0
2021-03-04 12:50:00,56.18,56.2,55.73,55.76,77913.0,48.1717,48.1888,47.7858,47.8116,77913.0
2021-03-04 12:55:00,55.72,55.79,55.42,55.47,196738.0,47.7773,47.8373,47.52,47.5629,196738.0
2021-03-04 13:00:00,55.47,55.77,55.38,55.58,181356.0,47.5629,47.8201,47.4857,47.6572,181356.0
2021-03-04 13:05:00,55.59,55.59,55.25,55.36,122387.0,47.6658,47.6658,47.3743,47.4686,122387.0
2021-03-04 13:10:00,55.38,55.38,55.1,55.17,127150.0,47.4857,47.4857,47.2456,47.3057,127150.0
2021-03-04 13:15:00,55.15,55.45,55.08,55.37,148565.0,47.2885,47.5458,47.2285,47.4772,148565.0
2021-03-04 13:20:00,55.36,55.43,55.08,55.35,118259.0,47.4686,47.5286,47.2285,47.46,118259.0
2021-03-04 13:25:00,55.35,55.47,55.16,55.46,81828.0,47.46,47.5629,47.2971,47.5543,81828.0
2021-03-04 13:30:00,55.45,55.47,55.1,55.24,236229.0,47.5458,47.5629,47.2456,47.3657,236229.0
2021-03-04 13:35:00,55.23,55.45,55.14,55.31,196796.0,47.3571,47.5458,47.2799,47.4257,196796.0
2021-03-04 13:40:00,55.31,55.32,55.0,55.16,129349.0,47.4257,47.4343,47.1599,47.2971,129349.0
2021-03-04 13:45:00,55.15,55.18,54.86,54.9,150441.0,47.2885,47.3142,47.0399,47.0742,150441.0
2021-03-04 13:50:00,54.89,54.9,54.4,54.56,202850.0,47.0656,47.0742,46.6454,46.7826,202850.0
2021-03-04 13:55:00,54.57,54.57,54.25,54.26,90952.0,46.7912,46.7912,46.5168,46.5254,90952.0
2021-03-04 14:00:00,54.28,54.55,54.2,54.27,123379.0,46.5425,46.7741,46.4739,46.534,123379.0
2021-03-04 14:05:00,54.26,54.77,54.18,54.68,149611.0,46.5254,46.9627,46.4568,46.8855,149611.0
2021-03-04 14:10:00,54.68,54.9,54.63,54.83,207008.0,46.8855,47.0742,46.8426,47.0141,207008.0
2021-03-04 14:15:00,54.81,54.96,54.7,54.85,80158.0,46.997,47.1256,46.9027,47.0313,80158.0
2021-03-04 14:20:00,54.86,54.97,54.8,54.95,119626.0,47.0399,47.1342,46.9884,47.117,119626.0
2021-03-04 14:25:00,54.96,55.14,54.96,55.09,119238.0,47.1256,47.2799,47.1256,47.2371,119238.0
2021-03-04 14:30:00,55.09,55.09,54.75,54.79,70623.0,47.2371,47.2371,46.9455,46.9798,70623.0
2021-03-04 14:35:00,54.81,54.84,54.59,54.68,68648.0,46.997,47.0227,46.8083,46.8855,68648.0
2021-03-04 14:40:00,54.68,55.06,54.66,55.05,94448.0,46.8855,47.2114,46.8684,47.2028,94448.0
2021-03-04 14:45:00,55.04,55.4,54.99,55.36,126093.0,47.1942,47.5029,47.1513,47.4686,126093.0
2021-03-04 14:50:00,55.38,55.56,55.34,55.54,117957.0,47.4857,47.6401,47.4514,47.6229,117957.0
2021-03-04 14:55:00,55.55,55.66,55.41,55.43,182544.0,47.6315,47.7258,47.5115,47.5286,182544.0
2021-03-04 15:00:00,55.4,55.61,55.39,55.45,123462.0,47.5029,47.683,47.4943,47.5458,123462.0
2021-03-04 15:05:00,55.45,55.57,55.19,55.2,79354.0,47.5458,47.6487,47.3228,47.3314,79354.0
2021-03-04 15:10:00,55.19,55.29,55.04,55.21,74892.0,47.3228,47.4086,47.1942,47.34,74892.0
2021-03-04 15:15:00,55.19,55.35,55.08,55.25,85018.0,47.3228,47.46,47.2285,47.3743,85018.0
2021-03-04 15:20:00,55.25,55.27,55.0,55.09,126567.0,47.3743,47.3914,47.1599,47.2371,126567.0
2021-03-04 15:25:00,55.09,55.34,55.03,55.28,91703.0,47.2371,47.4514,47.1856,47.4,91703.0
2021-03-04 15:30:00,55.29,55.59,55.27,55.59,106395.0,47.4086,47.6658,47.3914,47.6658,106395.0
2021-03-04 15:35:00,55.58,55.73,55.46,55.57,183900.0,47.6572,47.7858,47.5543,47.6487,183900.0
2021-03-04 15:40:00,55.56,55.88,55.55,55.73,214223.0,47.6401,47.9145,47.6315,47.7858,214223.0
2021-03-04 15:45:00,55.74,55.83,55.45,55.45,275236.0,47.7944,47.8716,47.5458,47.5458,275236.0
2021-03-04 15:50:00,55.46,55.79,55.44,55.46,276170.0,47.5543,47.8373,47.5372,47.5543,276170.0
2021-03-04 15:55:00,55.45,55.65,55.34,55.6,439332.0,47.5458,47.7172,47.4514,47.6744,439332.0
2021-03-05 09:30:00,58.0,58.0,57.31,57.93,568702.0,49.7323,49.7323,49.1406,49.6722,568702.0
2021-03-05 09:35:00,57.93,58.47,57.83,58.19,387998.0,49.6722,50.1353,49.5865,49.8952,387998.0
2021-03-05 09:40:00,58.22,58.84,58.2,58.5,362256.0,49.9209,50.4525,49.9038,50.161,362256.0
2021-03-05 09:45:00,58.49,58.89,58.4,58.43,389796.0,50.1524,50.4954,50.0752,50.101,389796.0
2021-03-05 09:50:00,58.42,58.69,58.31,58.32,333595.0,50.0924,50.3239,49.9981,50.0066,333595.0
2021-03-05 09:55:00,58.34,58.9,58.3,58.86,299741.0,50.0238,50.504,49.9895,50.4697,299741.0
2021-03-05 10:00:00,58.85,59.11,58.68,59.07,368877.0,50.4611,50.684,50.3153,50.6497,368877.0
2021-03-05 10:05:00,59.08,59.49,59.06,59.24,263997.0,50.6583,51.0099,50.6412,50.7955,263997.0
2021-03-05 10:10:00,59.22,59.37,58.69,58.9,290267.0,50.7784,50.907,50.3239,50.504,290267.0
2021-03-05 10:15:00,58.91,59.08,58.71,59.06,249127.0,50.5125,50.6583,50.3411,50.6412,249127.0
2021-03-05 10:20:00,59.07,59.13,58.74,58.78,151252.0,50.6497,50.7012,50.3668,50.4011,151252.0
2021-03-05 10:25:00,58.77,58.99,58.27,58.28,189402.0,50.3925,50.5811,49.9638,49.9723,189402.0
2021-03-05 10:30:00,58.29,58.49,57.98,58.09,230864.0,49.9809,50.1524,49.7151,49.8094,230864.0
2021-03-05 10:35:00,58.08,58.3,57.95,58.02,205139.0,49.8009,49.9895,49.6894,49.7494,205139.0
2021-03-05 10:40:00,58.01,58.29,57.96,58.06,390953.0,49.7408,49.9809,49.698,49.7837,390953.0
2021-03-05 10:45:00,58.05,58.54,57.98,58.45,186168.0,49.7751,50.1953,49.7151,50.1181,186168.0
2021-03-05 10:50:00,58.48,58.59,58.29,58.35,143756.0,50.1438,50.2382,49.9809,50.0324,143756.0
2021-03-05 10:55:00,58.34,58.35,57.76,57.82,121905.0,50.0238,50.0324,49.5265,49.5779,121905.0
2021-03-05 11:00:00,57.84,57.89,57.6,57.75,112316.0,49.5951,49.6379,49.3893,49.5179,112316.0
2021-03-05 11:05:00,57.72,57.93,57.66,57.78,162143.0,49.4922,49.6722,49.4407,49.5436,162143.0
2021-03-05 11:10:00,57.8,57.96,57.72,57.78,143594.0,49.5608,49.698,49.4922,49.5436,143594.0
2021-03-05 11:15:00,57.78,57.89,57.34,57.48,135931.0,49.5436,49.6379,49.1663,49.2864,135931.0
2021-03-05 11:20:00,57.48,57.69,57.44,57.49,134279.0,49.2864,49.4665,49.2521,49.295,134279.0
2021-03-05 11:25:00,57.5,57.55,57.11,57.24,158404.0,49.3035,49.3464,48.9691,49.0806,158404.0
2021-03-05 11:30:00,57.26,57.66,57.23,57.41,160013.0,49.0977,49.4407,49.072,49.2264,160013.0
2021-03-05 11:35:00,57.43,58.01,57.43,57.88,107972.0,49.2435,49.7408,49.2435,49.6294,107972.0
2021-03-05 11:40:00,57.9,58.0,57.63,57.85,90665.0,49.6465,49.7323,49.415,49.6036,90665.0
2021-03-05 11:45:00,57.84,57.94,57.45,57.51,108263.0,49.5951,49.6808,49.2607,49.3121,108263.0
2021-03-05 11:50:00,57.51,57.75,57.5,57.66,117246.0,49.3121,49.5179,49.3035,49.4407,117246.0
2021-03-05 11:55:00,57.68,57.94,57.64,57.84,102302.0,49.4579,49.6808,49.4236,49.5951,102302.0
2021-03-05 12:00:00,57.82,57.88,57.67,57.68,51521.0,49.5779,49.6294,49.4493,49.4579,51521.0
2021-03-05 12:05:00,57.67,57.89,57.67,57.78,96584.0,49.4493,49.6379,49.4493,49.5436,96584.0
2021-03-05 12:10:00,57.79,58.06,57.77,57.99,152455.0,49.5522,49.7837,49.535,49.7237,152455.0
2021-03-05 12:15:00,57.99,58.16,57.97,58.06,149679.0,49.7237,49.8695,49.7065,49.7837,149679.0
2021-03-05 12:20:00,58.04,58.38,58.02,58.31,97930.0,49.7666,50.0581,49.7494,49.9981,97930.0
2021-03-05 12:25:00,58.33,58.51,58.29,58.37,86993.0,50.0152,50.1696,49.9809,50.0495,86993.0
2021-03-05 12:30:00,58.36,58.57,58.3,58.55,86655.0,50.0409,50.221,49.9895,50.2039,86655.0
2021-03-05 12:35:00,58.54,58.67,58.33,58.66,148830.0,50.1953,50.3068,50.0152,50.2982,148830.0
2021-03-05 12:40:00,58.66,58.92,58.58,58.84,133910.0,50.2982,50.5211,50.2296,50.4525,133910.0
2021-03-05 12:45:00,58.84,58.88,58.64,58.64,108379.0,50.4525,50.4868,50.281,50.281,108379.0
2021-03-05 12:50:00,58.63,58.64,58.35,58.48,202493.0,50.2725,50.281,50.0324,50.1438,202493.0
2021-03-05 12:55:00,58.46,58.6,58.35,58.53,150695.0,50.1267,50.2467,50.0324,50.1867,150695.0
2021-03-05 13:00:00,58.53,58.64,58.04,58.2,197186.0,50.1867,50.281,49.7666,49.9038,197186.0
2021-03-05 13:05:00,58.21,58.49,58.18,58.45,174573.0,49.9123,50.1524,49.8866,50.1181,174573.0
2021-03-05 13:10:00,58.44,58.49,58.24,58.41,120693.0,50.1095,50.1524,49.9381,50.0838,120693.0
2021-03-05 13:15:00,58.4,58.51,58.31,58.42,136948.0,50.0752,50.1696,49.9981,50.0924,136948.0
2021-03-05 13:20:00,58.42,58.62,58.31,58.42,138968.0,50.0924,50.2639,49.9981,50.0924,138968.0
2021-03-05 13:25:00,58.43,58.43,58.28,58.41,112284.0,50.101,50.101,49.9723,50.0838,112284.0
2021-03-05 13:30:00,58.45,58.57,58.37,58.54,104876.0,50.1181,50.221,50.0495,50.1953,104876.0
2021-03-05 13:35:00,58.55,58.66,58.48,58.61,53336.0,50.2039,50.2982,50.1438,50.2553,53336.0
2021-03-05 13:40:00,58.61,58.72,58.52,58.52,103489.0,50.2553,50.3496,50.1781,50.1781,103489.0
2021-03-05 13:45:00,58.53,58.57,58.43,58.53,156288.0,50.1867,50.221,50.101,50.1867,156288.0
2021-03-05 13:50:00,58.53,58.6,58.05,58.09,88400.0,50.1867,50.2467,49.7751,49.8094,88400.0
2021-03-05 13:55:00,58.09,58.37,58.05,58.32,95308.0,49.8094,50.0495,49.7751,50.0066,95308.0
2021-03-05 14:00:00,58.33,58.38,58.11,58.16,138215.0,50.0152,50.0581,49.8266,49.8695,138215.0
2021-03-05 14:05:00,58.15,58.17,57.86,57.93,97204.0,49.8609,49.878,49.6122,49.6722,97204.0
2021-03-05 14:10:00,57.92,58.19,57.91,58.19,152036.0,49.6637,49.8952,49.6551,49.8952,152036.0
2021-03-05 14:15:00,58.19,58.31,58.02,58.14,100326.0,49.8952,49.9981,49.7494,49.8523,100326.0
2021-03-05 14:20:00,58.15,58.39,58.13,58.37,87896.0,49.8609,50.0667,49.8437,50.0495,87896.0
2021-03-05 14:25:00,58.38,58.42,58.25,58.27,98708.0,50.0581,50.0924,49.9466,49.9638,98708.0
2021-03-05 14:30:00,58.27,58.46,58.26,58.43,120245.0,49.9638,50.1267,49.9552,50.101,120245.0
2021-03-05 14:35:00,58.43,58.47,58.18,58.21,92506.0,50.101,50.1353,49.8866,49.9123,92506.0
2021-03-05 14:40:00,58.21,58.34,58.18,58.22,108590.0,49.9123,50.0238,49.8866,49.9209,108590.0
2021-03-05 14:45:00,58.22,58.33,58.13,58.3,109853.0,49.9209,50.0152,49.8437,49.9895,109853.0
2021-03-05 14:50:00,58.3,58.31,58.2,58.29,78394.0,49.9895,49.9981,49.9038,49.9809,78394.0
2021-03-05 14:55:00,58.29,58.34,58.25,58.27,103941.0,49.9809,50.0238,49.9466,49.9638,103941.0
2021-03-05 15:00:00,58.28,58.41,58.27,58.41,148911.0,49.9723,50.0838,49.9638,50.0838,148911.0
2021-03-05 15:05:00,58.41,58.53,58.39,58.4,118455.0,50.0838,50.1867,50.0667,50.0752,118455.0
2021-03-05 15:10:00,58.39,58.51,58.37,58.5,128029.0,50.0667,50.1696,50.0495,50.161,128029.0
2021-03-05 15:15:00,58.5,58.64,58.36,58.46,143954.0,50.161,50.281,50.0409,50.1267,143954.0
2021-03-05 15:20:00,58.46,58.58,58.38,58.51,111122.0,50.1267,50.2296,50.0581,50.1696,111122.0
2021-03-05 15:25:00,58.51,58.53,58.29,58.41,162567.0,50.1696,50.1867,49.9809,50.0838,162567.0
2021-03-05 15:30:00,58.41,58.44,58.34,58.42,207884.0,50.0838,50.1095,50.0238,50.0924,207884.0
2021-03-05 15:35:00,58.42,58.47,58.36,58.46,151868.0,50.0924,50.1353,50.0409,50.1267,151868.0
2021-03-05 15:40:00,58.47,58.53,58.33,58.42,198383.0,50.1353,50.1867,50.0152,50.0924,198383.0
2021-03-05 15:45:00,58.43,58.6,58.29,58.39,264197.0,50.101,50.2467,49.9809,50.0667,264197.0
2021-03-05 15:50:00,58.39,58.7,58.38,58.58,387037.0,50.0667,50.3325,50.0581,50.2296,387037.0
2021-03-05 15:55:00,58.58,58.63,58.27,58.31,718045.0,50.2296,50.2725,49.9638,49.9981,718045.0
2021-03-08 09:30:00,58.97,59.21,58.5,58.72,354552.0,50.564,50.7698,50.161,50.3496,354552.0
2021-03-08 09:35:00,58.72,59.21,58.63,59.16,243077.0,50.3496,50.7698,50.2725,50.7269,243077.0
2021-03-08 09:40:00,59.15,59.88,59.05,59.86,349139.0,50.7183,51.3443,50.6326,51.3271,349139.0
2021-03-08 09:45:00,59.85,59.94,59.29,59.3,359134.0,51.3186,51.3957,50.8384,50.847,359134.0
2021-03-08 09:50:00,59.29,59.31,58.56,58.74,206909.0,50.8384,50.8555,50.2124,50.3668,206909.0
2021-03-08 09:55:00,58.74,58.97,58.3,58.46,150087.0,50.3668,50.564,49.9895,50.1267,150087.0
2021-03-08 10:00:00,58.49,58.6,58.16,58.33,117667.0,50.1524,50.2467,49.8695,50.0152,117667.0
2021-03-08 10:05:00,58.32,58.39,58.0,58.14,138845.0,50.0066,50.0667,49.7323,49.8523,138845.0
2021-03-08 10:10:00,58.12,58.16,57.69,57.96,133138.0,49.8352,49.8695,49.4665,49.698,133138.0
2021-03-08 10:15:00,57.96,58.22,57.79,58.19,96734.0,49.698,49.9209,49.5522,49.8952,96734.0
2021-03-08 10:20:00,58.2,58.4,58.11,58.24,164238.0,49.9038,50.0752,49.8266,49.9381,164238.0
2021-03-08 10:25:00,58.24,58.35,58.08,58.1,136562.0,49.9381,50.0324,49.8009,49.818,136562.0
2021-03-08 10:30:00,58.09,58.27,58.04,58.05,106749.0,49.8094,49.9638,49.7666,49.7751,106749.0
2021-03-08 10:35:00,58.06,58.11,57.9,57.98,144386.0,49.7837,49.8266,49.6465,49.7151,144386.0
2021-03-08 10:40:00,57.97,58.17,57.88,58.07,140332.0,49.7065,49.878,49.6294,49.7923,140332.0
2021-03-08 10:45:00,58.08,58.34,58.06,58.23,137053.0,49.8009,50.0238,49.7837,49.9295,137053.0
2021-03-08 10:50:00,58.23,58.35,58.11,58.14,106268.0,49.9295,50.0324,49.8266,49.8523,106268.0
2021-03-08 10:55:00,58.13,58.23,57.99,58.07,147577.0,49.8437,49.9295,49.7237,49.7923,147577.0
2021-03-08 11:00:00,58.09,58.17,57.89,57.97,136138.0,49.8094,49.878,49.6379,49.7065,136138.0
2021-03-08 11:05:00,57.96,58.06,57.92,58.0,105191.0,49.698,49.7837,49.6637,49.7323,105191.0
2021-03-08 11:10:00,57.99,58.12,57.85,58.11,91485.0,49.7237,49.8352,49.6036,49.8266,91485.0
2021-03-08 11:15:00,58.12,58.36,58.12,58.29,99816.0,49.8352,50.0409,49.8352,49.9809,99816.0
2021-03-08 11:20:00,58.3,58.48,58.25,58.47,151173.0,49.9895,50.1438,49.9466,50.1353,151173.0
2021-03-08 11:25:00,58.46,58.53,58.27,58.37,173428.0,50.1267,50.1867,49.9638,50.0495,173428.0
2021-03-08 11:30:00,58.36,58.38,58.25,58.34,68337.0,50.0409,50.0581,49.9466,50.0238,68337.0
2021-03-08 11:35:00,58.35,58.5,58.29,58.48,69096.0,50.0324,50.161,49.9809,50.1438,69096.0
2021-03-08 11:40:00,58.48,58.58,58.43,58.48,59854.0,50.1438,50.2296,50.101,50.1438,59854.0
2021-03-08 11:45:00,58.46,58.52,58.36,58.43,60550.0,50.1267,50.1781,50.0409,50.101,60550.0
2021-03-08 11:50:00,58.42,58.48,58.26,58.34,48148.0,50.0924,50.1438,49.9552,50.0238,48148.0
2021-03-08 11:55:00,58.34,58.5,58.33,58.47,51718.0,50.0238,50.161,50.0152,50.1353,51718.0
2021-03-08 12:00:00,58.45,58.5,58.4,58.48,76626.0,50.1181,50.161,50.0752,50.1438,76626.0
2021-03-08 12:05:00,58.48,58.53,58.4,58.48,70741.0,50.1438,50.1867,50.0752,50.1438,70741.0
2021-03-08 12:10:00,58.48,58.55,58.44,58.51,74706.0,50.1438,50.2039,50.1095,50.1696,74706.0
2021-03-08 12:15:00,58.51,58.68,58.45,58.59,101483.0,50.1696,50.3153,50.1181,50.2382,101483.0
2021-03-08 12:20:00,58.59,58.78,58.58,58.71,50166.0,50.2382,50.4011,50.2296,50.3411,50166.0
2021-03-08 12:25:00,58.72,58.87,58.69,58.77,55863.0,50.3496,50.4782,50.3239,50.3925,55863.0
2021-03-08 12:30:00,58.76,58.78,58.64,58.77,59849.0,50.3839,50.4011,50.281,50.3925,59849.0
2021-03-08 12:35:00,58.78,58.82,58.66,58.66,57968.0,50.4011,50.4354,50.2982,50.2982,57968.0
2021-03-08 12:40:00,58.65,58.94,58.64,58.9,72978.0,50.2896,50.5383,50.281,50.504,72978.0
2021-03-08 12:45:00,58.9,59.03,58.87,58.94,69843.0,50.504,50.6154,50.4782,50.5383,69843.0
2021-03-08 12:50:00,58.93,59.03,58.87,58.92,64359.0,50.5297,50.6154,50.4782,50.5211,64359.0
2021-03-08 12:55:00,58.93,59.0,58.9,58.95,64452.0,50.5297,50.5897,50.504,50.5468,64452.0
2021-03-08 13:00:00,58.96,59.07,58.93,58.94,68854.0,50.5554,50.6497,50.5297,50.5383,68854.0
2021-03-08 13:05:00,58.94,59.01,58.91,58.97,53459.0,50.5383,50.5983,50.5125,50.564,53459.0
2021-03-08 13:10:00,58.96,58.99,58.79,58.8,62841.0,50.5554,50.5811,50.4097,50.4182,62841.0
2021-03-08 13:15:00,58.81,58.98,58.77,58.77,69491.0,50.4268,50.5726,50.3925,50.3925,69491.0
2021-03-08 13:20:00,58.75,58.78,58.53,58.59,65992.0,50.3754,50.4011,50.1867,50.2382,65992.0
2021-03-08 13:25:00,58.58,58.68,58.55,58.63,71607.0,50.2296,50.3153,50.2039,50.2725,71607.0
2021-03-08 13:30:00,58.63,58.65,58.52,58.52,61658.0,50.2725,50.2896,50.1781,50.1781,61658.0
2021-03-08 13:35:00,58.51,58.58,58.51,58.53,50266.0,50.1696,50.2296,50.1696,50.1867,50266.0
2021-03-08 13:40:00,58.52,58.56,58.38,58.4,56421.0,50.1781,50.2124,50.0581,50.0752,56421.0
2021-03-08 13:45:00,58.4,58.41,58.07,58.11,84541.0,50.0752,50.0838,49.7923,49.8266,84541.0
2021-03-08 13:50:00,58.11,58.26,58.05,58.24,101497.0,49.8266,49.9552,49.7751,49.9381,101497.0
2021-03-08 13:55:00,58.23,58.28,58.13,58.18,93726.0,49.9295,49.9723,49.8437,49.8866,93726.0
2021-03-08 14:00:00,58.17,58.31,58.14,58.3,122060.0,49.878,49.9981,49.8523,49.9895,122060.0
2021-03-08 14:05:00,58.32,58.67,58.28,58.6,102201.0,50.0066,50.3068,49.9723,50.2467,102201.0
2021-03-08 14:10:00,58.59,58.73,58.55,58.68,72618.0,50.2382,50.3582,50.2039,50.3153,72618.0
2021-03-08 14:15:00,58.69,58.75,58.56,58.72,66597.0,50.3239,50.3754,50.2124,50.3496,66597.0
2021-03-08 14:20:00,58.72,58.98,58.71,58.94,82066.0,50.3496,50.5726,50.3411,50.5383,82066.0
2021-03-08 14:25:00,58.95,59.14,58.95,59.13,91535.0,50.5468,50.7098,50.5468,50.7012,91535.0
2021-03-08 14:30:00,59.12,59.34,59.06,59.29,206775.0,50.6926,50.8812,50.6412,50.8384,206775.0
2021-03-08 14:35:00,59.29,59.33,59.09,59.11,89246.0,50.8384,50.8727,50.6669,50.684,89246.0
2021-03-08 14:40:00,59.13,59.21,59.01,59.03,77193.0,50.7012,50.7698,50.5983,50.6154,77193.0
2021-03-08 14:45:00,59.03,59.24,58.98,59.13,84267.0,50.6154,50.7955,50.5726,50.7012,84267.0
2021-03-08 14:50:00,59.13,59.19,59.05,59.16,78153.0,50.7012,50.7526,50.6326,50.7269,78153.0
2021-03-08 14:55:00,59.16,59.2,59.05,59.17,111142.0,50.7269,50.7612,50.6326,50.7355,111142.0
2021-03-08 15:00:00,59.16,59.16,58.86,58.86,93897.0,50.7269,50.7269,50.4697,50.4697,93897.0
2021-03-08 15:05:00,58.86,59.1,58.8,59.1,81072.0,50.4697,50.6755,50.4182,50.6755,81072.0
2021-03-08 15:10:00,59.11,59.13,58.92,59.09,94304.0,50.684,50.7012,50.5211,50.6669,94304.0
2021-03-08 15:15:00,59.08,59.09,58.94,59.0,67563.0,50.6583,50.6669,50.5383,50.5897,67563.0
2021-03-08 15:20:00,59.01,59.15,58.98,59.09,86557.0,50.5983,50.7183,50.5726,50.6669,86557.0
2021-03-08 15:25:00,59.08,59.2,59.07,59.15,68009.0,50.6583,50.7612,50.6497,50.7183,68009.0
2021-03-08 15:30:00,59.16,59.43,59.15,59.35,195193.0,50.7269,50.9584,50.7183,50.8898,195193.0
2021-03-08 15:35:00,59.35,59.39,59.21,59.24,103847.0,50.8898,50.9241,50.7698,50.7955,103847.0
2021-03-08 15:40:00,59.24,59.4,59.24,59.27,139082.0,50.7955,50.9327,50.7955,50.8212,139082.0
2021-03-08 15:45:00,59.27,59.32,59.05,59.1,144292.0,50.8212,50.8641,50.6326,50.6755,144292.0
2021-03-08 15:50:00,59.11,59.19,59.01,59.06,146988.0,50.684,50.7526,50.5983,50.6412,146988.0
2021-03-08 15:55:00,59.07,59.12,58.77,58.78,375875.0,50.6497,50.6926,50.3925,50.4011,375875.0
2021-03-09 09:30:00,58.63,58.66,57.69,57.69,324167.0,50.2725,50.2982,49.4665,49.4665,324167.0
2021-03-09 09:35:00,57.68,57.8,57.45,57.77,185733.0,49.4579,49.5608,49.2607,49.535,185733.0
2021-03-09 09:40:00,57.8,58.43,57.76,58.4,222282.0,49.5608,50.101,49.5265,50.0752,222282.0
2021-03-09 09:45:00,58.4,59.18,58.4,58.88,230279.0,50.0752,50.7441,50.0752,50.4868,230279.0
2021-03-09 09:50:00,58.88,59.03,58.54,58.63,139759.0,50.4868,50.6154,50.1953,50.2725,139759.0
2021-03-09 09:55:00,58.63,58.73,58.13,58.13,148801.0,50.2725,50.3582,49.8437,49.8437,148801.0
2021-03-09 10:00:00,58.15,58.41,58.03,58.23,129235.0,49.8609,50.0838,49.758,49.9295,129235.0
2021-03-09 10:05:00,58.23,58.49,57.98,58.12,244189.0,49.9295,50.1524,49.7151,49.8352,244189.0
2021-03-09 10:10:00,58.1,58.17,57.76,57.82,105410.0,49.818,49.878,49.5265,49.5779,105410.0
2021-03-09 10:15:00,57.83,58.03,57.75,57.89,118339.0,49.5865,49.758,49.5179,49.6379,118339.0
2021-03-09 10:20:00,57.9,57.93,57.67,57.76,137219.0,49.6465,49.6722,49.4493,49.5265,137219.0
2021-03-09 10:25:00,57.76,58.13,57.73,58.13,120864.0,49.5265,49.8437,49.5008,49.8437,120864.0
2021-03-09 10:30:00,58.13,58.61,58.06,58.6,117765.0,49.8437,50.2553,49.7837,50.2467,117765.0
2021-03-09 10:35:00,58.59,58.84,58.58,58.8,146232.0,50.2382,50.4525,50.2296,50.4182,146232.0
2021-03-09 10:40:00,58.79,58.98,58.67,58.98,115079.0,50.4097,50.5726,50.3068,50.5726,115079.0
2021-03-09 10:45:00,58.98,59.03,58.82,59.0,100427.0,50.5726,50.6154,50.4354,50.5897,100427.0
2021-03-09 10:50:00,59.01,59.13,58.95,59.09,180355.0,50.5983,50.7012,50.5468,50.6669,180355.0
2021-03-09 10:55:00,59.09,59.28,59.08,59.28,99275.0,50.6669,50.8298,50.6583,50.8298,99275.0
2021-03-09 11:00:00,59.28,59.53,59.28,59.47,119588.0,50.8298,51.0442,50.8298,50.9927,119588.0
2021-03-09 11:05:00,59.48,59.53,59.22,59.43,124903.0,51.0013,51.0442,50.7784,50.9584,124903.0
2021-03-09 11:10:00,59.4,59.54,59.23,59.36,98448.0,50.9327,51.0527,50.7869,50.8984,98448.0
2021-03-09 11:15:00,59.38,59.38,59.09,59.1,58606.0,50.9155,50.9155,50.6669,50.6755,58606.0
2021-03-09 11:20:00,59.11,59.12,58.87,59.02,81749.0,50.684,50.6926,50.4782,50.6069,81749.0
2021-03-09 11:25:00,59.02,59.08,58.87,58.95,68923.0,50.6069,50.6583,50.4782,50.5468,68923.0
2021-03-09 11:30:00,58.96,59.11,58.92,59.01,110933.0,50.5554,50.684,50.5211,50.5983,110933.0
2021-03-09 11:35:00,58.99,59.25,58.94,59.25,86895.0,50.5811,50.8041,50.5383,50.8041,86895.0
2021-03-09 11:40:00,59.26,59.6,59.26,59.55,104016.0,50.8127,51.1042,50.8127,51.0613,104016.0
2021-03-09 11:45:00,59.55,59.58,59.39,59.5,100209.0,51.0613,51.087,50.9241,51.0184,100209.0
2021-03-09 11:50:00,59.51,59.59,59.35,59.35,133741.0,51.027,51.0956,50.8898,50.8898,133741.0
2021-03-09 11:55:00,59.35,59.36,59.07,59.1,50848.0,50.8898,50.8984,50.6497,50.6755,50848.0
2021-03-09 12:00:00,59.11,59.13,58.88,58.93,46009.0,50.684,50.7012,50.4868,50.5297,46009.0
2021-03-09 12:05:00,58.91,58.94,58.77,58.79,44081.0,50.5125,50.5383,50.3925,50.4097,44081.0
2021-03-09 12:10:00,58.81,58.84,58.62,58.62,43025.0,50.4268,50.4525,50.2639,50.2639,43025.0
2021-03-09 12:15:00,58.63,58.71,58.53,58.56,44122.0,50.2725,50.3411,50.1867,50.2124,44122.0
2021-03-09 12:20:00,58.56,58.62,58.51,58.53,33710.0,50.2124,50.2639,50.1696,50.1867,33710.0
2021-03-09 12:25:00,58.52,58.62,58.48,58.55,55961.0,50.1781,50.2639,50.1438,50.2039,55961.0
2021-03-09 12:30:00,58.56,58.68,58.5,58.6,78930.0,50.2124,50.3153,50.161,50.2467,78930.0
2021-03-09 12:35:00,58.6,58.69,58.58,58.66,38195.0,50.2467,50.3239,50.2296,50.2982,38195.0
2021-03-09 12:40:00,58.66,58.85,58.57,58.79,64799.0,50.2982,50.4611,50.221,50.4097,64799.0
2021-03-09 12:45:00,58.8,58.89,58.75,58.82,67168.0,50.4182,50.4954,50.3754,50.4354,67168.0
2021-03-09 12:50:00,58.8,59.0,58.78,58.95,47621.0,50.4182,50.5897,50.4011,50.5468,47621.0
2021-03-09 12:55:00,58.94,58.98,58.83,58.95,51163.0,50.5383,50.5726,50.4439,50.5468,51163.0
2021-03-09 13:00:00,58.96,58.97,58.81,58.9,50026.0,50.5554,50.564,50.4268,50.504,50026.0
2021-03-09 13:05:00,58.9,58.93,58.79,58.89,36708.0,50.504,50.5297,50.4097,50.4954,36708.0
2021-03-09 13:10:00,58.89,58.89,58.75,58.81,48325.0,50.4954,50.4954,50.3754,50.4268,48325.0
2021-03-09 13:15:00,58.82,58.9,58.72,58.75,45840.0,50.4354,50.504,50.3496,50.3754,45840.0
2021-03-09 13:20:00,58.74,58.82,58.72,58.72,60168.0,50.3668,50.4354,50.3496,50.3496,60168.0
2021-03-09 13:25:00,58.7,58.71,58.52,58.63,39121.0,50.3325,50.3411,50.1781,50.2725,39121.0
2021-03-09 13:30:00,58.63,58.73,58.6,58.65,45257.0,50.2725,50.3582,50.2467,50.2896,45257.0
2021-03-09 13:35:00,58.67,58.73,58.66,58.67,44137.0,50.3068,50.3582,50.2982,50.3068,44137.0
2021-03-09 13:40:00,58.68,58.87,58.67,58.85,59476.0,50.3153,50.4782,50.3068,50.4611,59476.0
2021-03-09 13:45:00,58.85,58.93,58.84,58.91,50105.0,50.4611,50.5297,50.4525,50.5125,50105.0
2021-03-09 13:50:00,58.9,58.94,58.75,58.76,60447.0,50.504,50.5383,50.3754,50.3839,60447.0
2021-03-09 13:55:00,58.77,59.04,58.74,58.95,106124.0,50.3925,50.624,50.3668,50.5468,106124.0
2021-03-09 14:00:00,58.95,58.99,58.86,58.92,47107.0,50.5468,50.5811,50.4697,50.5211,47107.0
2021-03-09 14:05:00,58.91,58.94,58.74,58.78,55330.0,50.5125,50.5383,50.3668,50.4011,55330.0
2021-03-09 14:10:00,58.79,58.87,58.74,58.81,75103.0,50.4097,50.4782,50.3668,50.4268,75103.0
2021-03-09 14:15:00,58.81,58.81,58.7,58.71,99838.0,50.4268,50.4268,50.3325,50.3411,99838.0
2021-03-09 14:20:00,58.72,58.73,58.59,58.61,48806.0,50.3496,50.3582,50.2382,50.2553,48806.0
2021-03-09 14:25:00,58.61,58.7,58.53,58.59,78478.0,50.2553,50.3325,50.1867,50.2382,78478.0
2021-03-09 14:30:00,58.59,58.82,58.58,58.82,49703.0,50.2382,50.4354,50.2296,50.4354,49703.0
2021-03-09 14:35:00,58.83,58.85,58.74,58.75,53350.0,50.4439,50.4611,50.3668,50.3754,53350.0
2021-03-09 14:40:00,58.76,58.77,58.59,58.61,45608.0,50.3839,50.3925,50.2382,50.2553,45608.0
2021-03-09 14:45:00,58.61,58.66,58.5,58.61,64534.0,50.2553,50.2982,50.161,50.2553,64534.0
2021-03-09 14:50:00,58.61,58.74,58.61,58.68,50105.0,50.2553,50.3668,50.2553,50.3153,50105.0
2021-03-09 14:55:00,58.69,58.75,58.62,58.63,54485.0,50.3239,50.3754,50.2639,50.2725,54485.0
2021-03-09 15:00:00,58.63,58.65,58.57,58.57,45187.0,50.2725,50.2896,50.221,50.221,45187.0
2021-03-09 15:05:00,58.58,58.63,58.53,58.55,53161.0,50.2296,50.2725,50.1867,50.2039,53161.0
2021-03-09 15:10:00,58.54,58.59,58.34,58.38,64445.0,50.1953,50.2382,50.0238,50.0581,64445.0
2021-03-09 15:15:00,58.39,58.49,58.38,58.48,97408.0,50.0667,50.1524,50.0581,50.1438,97408.0
2021-03-09 15:20:00,58.48,58.49,58.4,58.46,63008.0,50.1438,50.1524,50.0752,50.1267,63008.0
2021-03-09 15:25:00,58.46,58.46,58.31,58.31,82479.0,50.1267,50.1267,49.9981,49.9981,82479.0
2021-03-09 15:30:00,58.31,58.41,58.26,58.29,88228.0,49.9981,50.0838,49.9552,49.9809,88228.0
2021-03-09 15:35:00,58.29,58.31,58.17,58.3,87685.0,49.9809,49.9981,49.878,49.9895,87685.0
2021-03-09 15:40:00,58.29,58.3,58.04,58.05,134210.0,49.9809,49.9895,49.7666,49.7751,134210.0
2021-03-09 15:45:00,58.04,58.19,58.01,58.13,171312.0,49.7666,49.8952,49.7408,49.8437,171312.0
2021-03-09 15:50:00,58.11,58.17,58.02,58.13,243770.0,49.8266,49.878,49.7494,49.8437,243770.0
2021-03-09 15:55:00,58.13,58.16,57.86,57.87,437995.0,49.8437,49.8695,49.6122,49.6208,437995.0
2021-03-10 09:30:00,57.86,58.15,57.38,58.09,672650.0,49.6122,49.8609,49.2006,49.8094,672650.0
2021-03-10 09:35:00,58.1,58.54,58.04,58.38,271837.0,49.818,50.1953,49.7666,50.0581,271837.0
2021-03-10 09:40:00,58.39,58.7,58.3,58.38,235641.0,50.0667,50.3325,49.9895,50.0581,235641.0
2021-03-10 09:45:00,58.38,58.39,58.17,58.21,142758.0,50.0581,50.0667,49.878,49.9123,142758.0
2021-03-10 09:50:00,58.2,58.22,57.72,57.8,141284.0,49.9038,49.9209,49.4922,49.5608,141284.0
2021-03-10 09:55:00,57.8,58.13,57.78,58.1,214126.0,49.5608,49.8437,49.5436,49.818,214126.0
2021-03-10 10:00:00,58.11,58.16,57.71,58.15,402579.0,49.8266,49.8695,49.4836,49.8609,402579.0
2021-03-10 10:05:00,58.16,58.38,58.05,58.34,145060.0,49.8695,50.0581,49.7751,50.0238,145060.0
2021-03-10 10:10:00,58.34,58.52,58.24,58.27,128605.0,50.0238,50.1781,49.9381,49.9638,128605.0
2021-03-10 10:15:00,58.26,58.66,58.26,58.63,236998.0,49.9552,50.2982,49.9552,50.2725,236998.0
2021-03-10 10:20:00,58.62,58.69,58.36,58.37,147523.0,50.2639,50.3239,50.0409,50.0495,147523.0
2021-03-10 10:25:00,58.36,58.47,58.14,58.17,152630.0,50.0409,50.1353,49.8523,49.878,152630.0
2021-03-10 10:30:00,58.16,58.59,58.14,58.56,109596.0,49.8695,50.2382,49.8523,50.2124,109596.0
2021-03-10 10:35:00,58.57,58.66,58.29,58.5,164025.0,50.221,50.2982,49.9809,50.161,164025.0
2021-03-10 10:40:00,58.5,58.75,58.43,58.58,97666.0,50.161,50.3754,50.101,50.2296,97666.0
2021-03-10 10:45:00,58.58,58.74,58.47,58.74,94532.0,50.2296,50.3668,50.1353,50.3668,94532.0
2021-03-10 10:50:00,58.75,58.86,58.6,58.79,119260.0,50.3754,50.4697,50.2467,50.4097,119260.0
2021-03-10 10:55:00,58.79,58.9,58.72,58.86,184132.0,50.4097,50.504,50.3496,50.4697,184132.0
2021-03-10 11:00:00,58.87,59.15,58.87,59.11,134869.0,50.4782,50.7183,50.4782,50.684,134869.0
2021-03-10 11:05:00,59.11,59.45,59.01,59.37,170458.0,50.684,50.9756,50.5983,50.907,170458.0
2021-03-10 11:10:00,59.35,59.66,59.3,59.47,396043.0,50.8898,51.1556,50.847,50.9927,396043.0
2021-03-10 11:15:00,59.49,59.5,59.0,59.23,168014.0,51.0099,51.0184,50.5897,50.7869,168014.0
2021-03-10 11:20:00,59.25,59.26,59.0,59.13,142482.0,50.8041,50.8127,50.5897,50.7012,142482.0
2021-03-10 11:25:00,59.13,59.15,58.99,59.05,104345.0,50.7012,50.7183,50.5811,50.6326,104345.0
2021-03-10 11:30:00,59.04,59.16,58.99,59.13,129067.0,50.624,50.7269,50.5811,50.7012,129067.0
2021-03-10 11:35:00,59.14,59.24,59.06,59.09,85184.0,50.7098,50.7955,50.6412,50.6669,85184.0
2021-03-10 11:40:00,59.08,59.11,58.87,59.0,155909.0,50.6583,50.684,50.4782,50.5897,155909.0
2021-03-10 11:45:00,59.02,59.2,59.02,59.15,81641.0,50.6069,50.7612,50.6069,50.7183,81641.0
2021-03-10 11:50:00,59.13,59.16,58.93,58.96,130536.0,50.7012,50.7269,50.5297,50.5554,130536.0
2021-03-10 11:55:00,58.96,59.05,58.89,58.94,154073.0,50.5554,50.6326,50.4954,50.5383,154073.0
2021-03-10 12:00:00,58.95,59.02,58.89,58.9,63592.0,50.5468,50.6069,50.4954,50.504,63592.0
2021-03-10 12:05:00,58.9,58.99,58.87,58.89,85646.0,50.504,50.5811,50.4782,50.4954,85646.0
2021-03-10 12:10:00,58.88,58.96,58.84,58.87,47062.0,50.4868,50.5554,50.4525,50.4782,47062.0
2021-03-10 12:15:00,58.86,58.91,58.75,58.8,91024.0,50.4697,50.5125,50.3754,50.4182,91024.0
2021-03-10 12:20:00,58.79,58.82,58.58,58.6,85308.0,50.4097,50.4354,50.2296,50.2467,85308.0
2021-03-10 12:25:00,58.6,58.64,58.39,58.4,79510.0,50.2467,50.281,50.0667,50.0752,79510.0
2021-03-10 12:30:00,58.42,58.53,58.37,58.52,61835.0,50.0924,50.1867,50.0495,50.1781,61835.0
2021-03-10 12:35:00,58.52,58.53,58.37,58.44,61056.0,50.1781,50.1867,50.0495,50.1095,61056.0
2021-03-10 12:40:00,58.43,58.55,58.39,58.52,69223.0,50.101,50.2039,50.0667,50.1781,69223.0
2021-03-10 12:45:00,58.53,58.81,58.5,58.72,84955.0,50.1867,50.4268,50.161,50.3496,84955.0
2021-03-10 12:50:00,58.73,58.92,58.73,58.92,39883.0,50.3582,50.5211,50.3582,50.5211,39883.0
2021-03-10 12:55:00,58.92,58.96,58.88,58.91,44344.0,50.5211,50.5554,50.4868,50.5125,44344.0
2021-03-10 13:00:00,58.9,58.9,58.74,58.86,70778.0,50.504,50.504,50.3668,50.4697,70778.0
2021-03-10 13:05:00,58.86,58.95,58.83,58.88,53062.0,50.4697,50.5468,50.4439,50.4868,53062.0
2021-03-10 13:10:00,58.89,59.0,58.85,58.96,75039.0,50.4954,50.5897,50.4611,50.5554,75039.0
2021-03-10 13:15:00,58.97,59.06,58.86,59.02,63679.0,50.564,50.6412,50.4697,50.6069,63679.0
2021-03-10 13:20:00,59.01,59.12,58.97,59.09,84621.0,50.5983,50.6926,50.564,50.6669,84621.0
2021-03-10 13:25:00,59.09,59.26,59.08,59.19,48762.0,50.6669,50.8127,50.6583,50.7526,48762.0
2021-03-10 13:30:00,59.2,59.22,59.03,59.08,58040.0,50.7612,50.7784,50.6154,50.6583,58040.0
2021-03-10 13:35:00,59.1,59.15,59.0,59.13,42049.0,50.6755,50.7183,50.5897,50.7012,42049.0
2021-03-10 13:40:00,59.14,59.31,59.11,59.31,71545.0,50.7098,50.8555,50.684,50.8555,71545.0
2021-03-10 13:45:00,59.29,59.31,59.04,59.17,66729.0,50.8384,50.8555,50.624,50.7355,66729.0
2021-03-10 13:50:00,59.17,59.23,59.12,59.16,42701.0,50.7355,50.7869,50.6926,50.7269,42701.0
2021-03-10 13:55:00,59.15,59.32,59.11,59.31,72751.0,50.7183,50.8641,50.684,50.8555,72751.0
2021-03-10 14:00:00,59.32,59.69,59.28,59.69,175273.0,50.8641,51.1814,50.8298,51.1814,175273.0
2021-03-10 14:05:00,59.7,59.74,59.53,59.54,58483.0,51.1899,51.2242,51.0442,51.0527,58483.0
2021-03-10 14:10:00,59.52,59.62,59.44,59.5,80335.0,51.0356,51.1213,50.967,51.0184,80335.0
2021-03-10 14:15:00,59.5,59.53,59.41,59.44,72742.0,51.0184,51.0442,50.9413,50.967,72742.0
2021-03-10 14:20:00,59.44,59.66,59.43,59.66,74511.0,50.967,51.1556,50.9584,51.1556,74511.0
2021-03-10 14:25:00,59.65,59.77,59.64,59.7,118959.0,51.1471,51.25,51.1385,51.1899,118959.0
2021-03-10 14:30:00,59.71,59.72,59.5,59.59,74271.0,51.1985,51.2071,51.0184,51.0956,74271.0
2021-03-10 14:35:00,59.6,59.6,59.45,59.48,64497.0,51.1042,51.1042,50.9756,51.0013,64497.0
2021-03-10 14:40:00,59.49,59.49,59.35,59.41,49342.0,51.0099,51.0099,50.8898,50.9413,49342.0
2021-03-10 14:45:00,59.41,59.46,59.31,59.42,52528.0,50.9413,50.9841,50.8555,50.9498,52528.0
2021-03-10 14:50:00,59.41,59.47,59.37,59.42,73726.0,50.9413,50.9927,50.907,50.9498,73726.0
2021-03-10 14:55:00,59.42,59.48,59.32,59.39,56739.0,50.9498,51.0013,50.8641,50.9241,56739.0
2021-03-10 15:00:00,59.39,59.49,59.35,59.4,72458.0,50.9241,51.0099,50.8898,50.9327,72458.0
2021-03-10 15:05:00,59.41,59.46,59.36,59.38,47926.0,50.9413,50.9841,50.8984,50.9155,47926.0
2021-03-10 15:10:00,59.39,59.39,59.28,59.33,83995.0,50.9241,50.9241,50.8298,50.8727,83995.0
2021-03-10 15:15:00,59.33,59.43,59.33,59.35,96770.0,50.8727,50.9584,50.8727,50.8898,96770.0
2021-03-10 15:20:00,59.36,59.47,59.3,59.47,128040.0,50.8984,50.9927,50.847,50.9927,128040.0
2021-03-10 15:25:00,59.47,59.48,59.38,59.39,67771.0,50.9927,51.0013,50.9155,50.9241,67771.0
2021-03-10 15:30:00,59.39,59.67,59.37,59.59,120481.0,50.9241,51.1642,50.907,51.0956,120481.0
2021-03-10 15:35:00,59.59,59.59,59.5,59.53,103905.0,51.0956,51.0956,51.0184,51.0442,103905.0
2021-03-10 15:40:00,59.52,59.57,59.5,59.55,102813.0,51.0356,51.0785,51.0184,51.0613,102813.0
2021-03-10 15:45:00,59.54,59.7,59.52,59.54,139686.0,51.0527,51.1899,51.0356,51.0527,139686.0
2021-03-10 15:50:00,59.55,59.65,59.38,59.39,241023.0,51.0613,51.1471,50.9155,50.9241,241023.0
2021-03-10 15:55:00,59.39,59.48,59.3,59.43,458614.0,50.9241,51.0013,50.847,50.9584,458614.0
2021-03-11 09:30:00,59.51,59.77,59.4,59.7,360240.0,51.027,51.25,50.9327,51.1899,360240.0
2021-03-11 09:35:00,59.72,59.97,59.64,59.94,155937.0,51.2071,51.4214,51.1385,51.3957,155937.0
2021-03-11 09:40:00,59.93,60.11,59.72,59.99,561998.0,51.3871,51.5415,51.2071,51.4386,561998.0
2021-03-11 09:45:00,59.97,60.16,59.9,60.14,153742.0,51.4214,51.5844,51.3614,51.5672,153742.0
2021-03-11 09:50:00,60.14,60.41,60.13,60.33,123252.0,51.5672,51.7987,51.5586,51.7301,123252.0
2021-03-11 09:55:00,60.34,60.4,60.16,60.16,149380.0,51.7387,51.7901,51.5844,51.5844,149380.0
2021-03-11 10:00:00,60.16,60.19,59.94,60.05,133439.0,51.5844,51.6101,51.3957,51.49,133439.0
2021-03-11 10:05:00,60.05,60.33,59.96,60.33,152415.0,51.49,51.7301,51.4129,51.7301,152415.0
2021-03-11 10:10:00,60.32,60.38,60.2,60.34,78093.0,51.7216,51.773,51.6187,51.7387,78093.0
2021-03-11 10:15:00,60.35,60.41,60.27,60.37,93155.0,51.7473,51.7987,51.6787,51.7644,93155.0
2021-03-11 10:20:00,60.37,60.69,60.34,60.66,210868.0,51.7644,52.0388,51.7387,52.0131,210868.0
2021-03-11 10:25:00,60.66,60.69,60.45,60.46,164993.0,52.0131,52.0388,51.833,51.8416,164993.0
2021-03-11 10:30:00,60.46,60.61,60.39,60.46,89436.0,51.8416,51.9702,51.7816,51.8416,89436.0
2021-03-11 10:35:00,60.46,60.65,60.29,60.3,94438.0,51.8416,52.0045,51.6958,51.7044,94438.0
2021-03-11 10:40:00,60.3,60.62,60.29,60.62,58544.0,51.7044,51.9788,51.6958,51.9788,58544.0
2021-03-11 10:45:00,60.62,60.87,60.56,60.79,99944.0,51.9788,52.1932,51.9273,52.1246,99944.0
2021-03-11 10:50:00,60.79,60.87,60.68,60.74,73851.0,52.1246,52.1932,52.0302,52.0817,73851.0
2021-03-11 10:55:00,60.75,60.84,60.69,60.69,77139.0,52.0903,52.1674,52.0388,52.0388,77139.0
2021-03-11 11:00:00,60.69,60.74,60.62,60.7,72577.0,52.0388,52.0817,51.9788,52.0474,72577.0
2021-03-11 11:05:00,60.71,60.78,60.63,60.73,58362.0,52.056,52.116,51.9874,52.0731,58362.0
2021-03-11 11:10:00,60.73,60.81,60.57,60.6,103643.0,52.0731,52.1417,51.9359,51.9616,103643.0
2021-03-11 11:15:00,60.6,60.94,60.56,60.94,167981.0,51.9616,52.2532,51.9273,52.2532,167981.0
2021-03-11 11:20:00,60.94,61.14,60.9,61.07,290300.0,52.2532,52.4247,52.2189,52.3646,290300.0
2021-03-11 11:25:00,61.07,61.11,60.77,60.77,78227.0,52.3646,52.3989,52.1074,52.1074,78227.0
2021-03-11 11:30:00,60.78,60.83,60.65,60.79,79642.0,52.116,52.1589,52.0045,52.1246,79642.0
2021-03-11 11:35:00,60.8,60.89,60.55,60.58,82950.0,52.1331,52.2103,51.9188,51.9445,82950.0
2021-03-11 11:40:00,60.58,60.68,60.54,60.63,62463.0,51.9445,52.0302,51.9102,51.9874,62463.0
2021-03-11 11:45:00,60.63,60.69,60.58,60.61,52514.0,51.9874,52.0388,51.9445,51.9702,52514.0
2021-03-11 11:50:00,60.64,60.71,60.61,60.65,57020.0,51.9959,52.056,51.9702,52.0045,57020.0
2021-03-11 11:55:00,60.66,60.75,60.38,60.42,78091.0,52.0131,52.0903,51.773,51.8073,78091.0
2021-03-11 12:00:00,60.43,60.51,60.26,60.29,70251.0,51.8159,51.8845,51.6701,51.6958,70251.0
2021-03-11 12:05:00,60.29,60.4,60.28,60.38,39396.0,51.6958,51.7901,51.6873,51.773,39396.0
2021-03-11 12:10:00,60.38,60.4,60.29,60.33,33835.0,51.773,51.7901,51.6958,51.7301,33835.0
2021-03-11 12:15:00,60.33,60.38,60.22,60.23,43275.0,51.7301,51.773,51.6358,51.6444,43275.0
2021-03-11 12:20:00,60.24,60.4,60.17,60.4,43361.0,51.653,51.7901,51.5929,51.7901,43361.0
2021-03-11 12:25:00,60.4,60.56,60.4,60.56,69722.0,51.7901,51.9273,51.7901,51.9273,69722.0
2021-03-11 12:30:00,60.55,60.6,60.41,60.45,52921.0,51.9188,51.9616,51.7987,51.833,52921.0
2021-03-11 12:35:00,60.46,60.53,60.39,60.5,50364.0,51.8416,51.9016,51.7816,51.8759,50364.0
2021-03-11 12:40:00,60.48,60.63,60.45,60.45,50029.0,51.8587,51.9874,51.833,51.833,50029.0
2021-03-11 12:45:00,60.45,60.54,60.37,60.38,42937.0,51.833,51.9102,51.7644,51.773,42937.0
2021-03-11 12:50:00,60.38,60.4,60.31,60.35,40341.0,51.773,51.7901,51.713,51.7473,40341.0
2021-03-11 12:55:00,60.34,60.51,60.32,60.5,50008.0,51.7387,51.8845,51.7216,51.8759,50008.0
2021-03-11 13:00:00,60.52,60.54,60.37,60.39,48493.0,51.893,51.9102,51.7644,51.7816,48493.0
2021-03-11 13:05:00,60.39,60.42,60.3,60.33,73356.0,51.7816,51.8073,51.7044,51.7301,73356.0
2021-03-11 13:10:00,60.33,60.35,60.16,60.17,45220.0,51.7301,51.7473,51.5844,51.5929,45220.0
2021-03-11 13:15:00,60.16,60.31,60.16,60.24,33688.0,51.5844,51.713,51.5844,51.653,33688.0
2021-03-11 13:20:00,60.24,60.28,60.16,60.17,54805.0,51.653,51.6873,51.5844,51.5929,54805.0
2021-03-11 13:25:00,60.17,60.25,60.15,60.2,54192.0,51.5929,51.6615,51.5758,51.6187,54192.0
2021-03-11 13:30:00,60.21,60.25,60.17,60.18,55260.0,51.6272,51.6615,51.5929,51.6015,55260.0
2021-03-11 13:35:00,60.18,60.22,60.09,60.11,51676.0,51.6015,51.6358,51.5243,51.5415,51676.0
2021-03-11 13:40:00,60.1,60.17,60.04,60.07,37911.0,51.5329,51.5929,51.4815,51.5072,37911.0
2021-03-11 13:45:00,60.08,60.09,59.98,60.02,49168.0,51.5158,51.5243,51.43,51.4643,49168.0
2021-03-11 13:50:00,60.02,60.03,59.9,59.91,54916.0,51.4643,51.4729,51.3614,51.37,54916.0
2021-03-11 13:55:00,59.91,59.98,59.88,59.94,37543.0,51.37,51.43,51.3443,51.3957,37543.0
2021-03-11 14:00:00,59.95,60.05,59.95,60.04,42904.0,51.4043,51.49,51.4043,51.4815,42904.0
2021-03-11 14:05:00,60.04,60.1,60.01,60.02,77685.0,51.4815,51.5329,51.4557,51.4643,77685.0
2021-03-11 14:10:00,60.02,60.13,60.0,60.12,94406.0,51.4643,51.5586,51.4472,51.5501,94406.0
2021-03-11 14:15:00,60.13,60.14,60.06,60.13,27013.0,51.5586,51.5672,51.4986,51.5586,27013.0
2021-03-11 14:20:00,60.13,60.22,60.12,60.22,37441.0,51.5586,51.6358,51.5501,51.6358,37441.0
2021-03-11 14:25:00,60.21,60.28,60.15,60.25,39559.0,51.6272,51.6873,51.5758,51.6615,39559.0
2021-03-11 14:30:00,60.25,60.33,60.24,60.25,36148.0,51.6615,51.7301,51.653,51.6615,36148.0
2021-03-11 14:35:00,60.26,60.33,60.17,60.32,47198.0,51.6701,51.7301,51.5929,51.7216,47198.0
2021-03-11 14:40:00,60.31,60.31,60.13,60.14,56984.0,51.713,51.713,51.5586,51.5672,56984.0
2021-03-11 14:45:00,60.14,60.15,60.03,60.03,45021.0,51.5672,51.5758,51.4729,51.4729,45021.0
2021-03-11 14:50:00,60.04,60.13,60.03,60.12,38037.0,51.4815,51.5586,51.4729,51.5501,38037.0
2021-03-11 14:55:00,60.11,60.14,60.03,60.06,45615.0,51.5415,51.5672,51.4729,51.4986,45615.0
2021-03-11 15:00:00,60.05,60.14,60.05,60.13,64661.0,51.49,51.5672,51.49,51.5586,64661.0
2021-03-11 15:05:00,60.13,60.14,60.01,60.03,43359.0,51.5586,51.5672,51.4557,51.4729,43359.0
2021-03-11 15:10:00,60.03,60.05,59.86,59.87,105145.0,51.4729,51.49,51.3271,51.3357,105145.0
2021-03-11 15:15:00,59.86,59.9,59.72,59.74,62724.0,51.3271,51.3614,51.2071,51.2242,62724.0
2021-03-11 15:20:00,59.74,59.83,59.71,59.83,65436.0,51.2242,51.3014,51.1985,51.3014,65436.0
2021-03-11 15:25:00,59.83,59.86,59.74,59.86,55227.0,51.3014,51.3271,51.2242,51.3271,55227.0
2021-03-11 15:30:00,59.86,59.9,59.75,59.8,49264.0,51.3271,51.3614,51.2328,51.2757,49264.0
2021-03-11 15:35:00,59.8,59.89,59.79,59.85,74977.0,51.2757,51.3528,51.2671,51.3186,74977.0
2021-03-11 15:40:00,59.86,59.87,59.68,59.72,127804.0,51.3271,51.3357,51.1728,51.2071,127804.0
2021-03-11 15:45:00,59.73,59.8,59.71,59.77,92356.0,51.2157,51.2757,51.1985,51.25,92356.0
2021-03-11 15:50:00,59.77,59.85,59.72,59.82,149765.0,51.25,51.3186,51.2071,51.2928,149765.0
2021-03-11 15:55:00,59.81,59.88,59.69,59.83,335321.0,51.2843,51.3443,51.1814,51.3014,335321.0
2021-03-12 09:30:00,60.24,60.35,59.85,60.31,237322.0,51.653,51.7473,51.3186,51.713,237322.0
2021-03-12 09:35:00,60.3,60.47,59.9,60.12,168342.0,51.7044,51.8502,51.3614,51.5501,168342.0
2021-03-12 09:40:00,60.09,60.33,60.05,60.29,98602.0,51.5243,51.7301,51.49,51.6958,98602.0
2021-03-12 09:45:00,60.29,60.29,59.9,59.93,70996.0,51.6958,51.6958,51.3614,51.3871,70996.0
2021-03-12 09:50:00,59.91,59.97,59.55,59.88,92647.0,51.37,51.4214,51.0613,51.3443,92647.0
2021-03-12 09:55:00,59.9,60.04,59.67,59.71,55127.0,51.3614,51.4815,51.1642,51.1985,55127.0
2021-03-12 10:00:00,59.71,59.74,59.56,59.69,72488.0,51.1985,51.2242,51.0699,51.1814,72488.0
2021-03-12 10:05:00,59.69,59.73,59.61,59.68,59460.0,51.1814,51.2157,51.1128,51.1728,59460.0
2021-03-12 10:10:00,59.68,59.75,59.52,59.58,62226.0,51.1728,51.2328,51.0356,51.087,62226.0
2021-03-12 10:15:00,59.56,59.6,59.36,59.55,80119.0,51.0699,51.1042,50.8984,51.0613,80119.0
2021-03-12 10:20:00,59.54,59.63,59.44,59.57,77237.0,51.0527,51.1299,50.967,51.0785,77237.0
2021-03-12 10:25:00,59.57,59.61,59.4,59.47,60367.0,51.0785,51.1128,50.9327,50.9927,60367.0
2021-03-12 10:30:00,59.46,59.46,59.22,59.36,88899.0,50.9841,50.9841,50.7784,50.8984,88899.0
2021-03-12 10:35:00,59.36,59.48,59.3,59.48,75208.0,50.8984,51.0013,50.847,51.0013,75208.0
2021-03-12 10:40:00,59.49,59.66,59.43,59.64,75669.0,51.0099,51.1556,50.9584,51.1385,75669.0
2021-03-12 10:45:00,59.64,59.64,59.4,59.57,126276.0,51.1385,51.1385,50.9327,51.0785,126276.0
2021-03-12 10:50:00,59.57,59.62,59.39,59.58,85740.0,51.0785,51.1213,50.9241,51.087,85740.0
2021-03-12 10:55:00,59.59,59.6,59.42,59.47,55686.0,51.0956,51.1042,50.9498,50.9927,55686.0
2021-03-12 11:00:00,59.46,59.58,59.41,59.43,67242.0,50.9841,51.087,50.9413,50.9584,67242.0
2021-03-12 11:05:00,59.43,59.64,59.43,59.61,91783.0,50.9584,51.1385,50.9584,51.1128,91783.0
2021-03-12 11:10:00,59.61,59.67,59.56,59.62,59744.0,51.1128,51.1642,51.0699,51.1213,59744.0
2021-03-12 11:15:00,59.61,59.86,59.61,59.77,90069.0,51.1128,51.3271,51.1128,51.25,90069.0
2021-03-12 11:20:00,59.77,59.8,59.71,59.75,74587.0,51.25,51.2757,51.1985,51.2328,74587.0
2021-03-12 11:25:00,59.74,59.84,59.69,59.81,38178.0,51.2242,51.31,51.1814,51.2843,38178.0
2021-03-12 11:30:00,59.82,59.95,59.8,59.82,84948.0,51.2928,51.4043,51.2757,51.2928,84948.0
2021-03-12 11:35:00,59.82,59.86,59.6,59.66,59172.0,51.2928,51.3271,51.1042,51.1556,59172.0
2021-03-12 11:40:00,59.64,59.7,59.58,59.64,33323.0,51.1385,51.1899,51.087,51.1385,33323.0
2021-03-12 11:45:00,59.63,59.65,59.55,59.62,35839.0,51.1299,51.1471,51.0613,51.1213,35839.0
2021-03-12 11:50:00,59.63,59.73,59.62,59.67,37510.0,51.1299,51.2157,51.1213,51.1642,37510.0
2021-03-12 11:55:00,59.68,59.73,59.64,59.68,36312.0,51.1728,51.2157,51.1385,51.1728,36312.0
2021-03-12 12:00:00,59.68,59.76,59.65,59.68,48865.0,51.1728,51.2414,51.1471,51.1728,48865.0
2021-03-12 12:05:00,59.69,59.74,59.63,59.66,46751.0,51.1814,51.2242,51.1299,51.1556,46751.0
2021-03-12 12:10:00,59.65,59.65,59.56,59.64,35002.0,51.1471,51.1471,51.0699,51.1385,35002.0
2021-03-12 12:15:00,59.64,59.72,59.63,59.69,48473.0,51.1385,51.2071,51.1299,51.1814,48473.0
2021-03-12 12:20:00,59.7,59.75,59.57,59.58,52503.0,51.1899,51.2328,51.0785,51.087,52503.0
2021-03-12 12:25:00,59.57,59.66,59.55,59.62,44496.0,51.0785,51.1556,51.0613,51.1213,44496.0
2021-03-12 12:30:00,59.62,59.68,59.58,59.6,41823.0,51.1213,51.1728,51.087,51.1042,41823.0
2021-03-12 12:35:00,59.6,59.65,59.58,59.65,35939.0,51.1042,51.1471,51.087,51.1471,35939.0
2021-03-12 12:40:00,59.66,59.68,59.55,59.64,64162.0,51.1556,51.1728,51.0613,51.1385,64162.0
2021-03-12 12:45:00,59.64,59.7,59.6,59.68,71479.0,51.1385,51.1899,51.1042,51.1728,71479.0
2021-03-12 12:50:00,59.68,59.7,59.6,59.67,45118.0,51.1728,51.1899,51.1042,51.1642,45118.0
2021-03-12 12:55:00,59.68,59.7,59.53,59.55,47923.0,51.1728,51.1899,51.0442,51.0613,47923.0
2021-03-12 13:00:00,59.55,59.55,59.43,59.46,43337.0,51.0613,51.0613,50.9584,50.9841,43337.0
2021-03-12 13:05:00,59.46,59.55,59.43,59.49,27136.0,50.9841,51.0613,50.9584,51.0099,27136.0
2021-03-12 13:10:00,59.48,59.54,59.47,59.52,32074.0,51.0013,51.0527,50.9927,51.0356,32074.0
2021-03-12 13:15:00,59.5,59.6,59.47,59.55,35097.0,51.0184,51.1042,50.9927,51.0613,35097.0
2021-03-12 13:20:00,59.54,59.56,59.39,59.4,56646.0,51.0527,51.0699,50.9241,50.9327,56646.0
2021-03-12 13:25:00,59.39,59.43,59.36,59.4,39297.0,50.9241,50.9584,50.8984,50.9327,39297.0
2021-03-12 13:30:00,59.4,59.44,59.38,59.39,22472.0,50.9327,50.967,50.9155,50.9241,22472.0
2021-03-12 13:35:00,59.38,59.38,59.22,59.29,39128.0,50.9155,50.9155,50.7784,50.8384,39128.0
2021-03-12 13:40:00,59.28,59.31,59.23,59.23,36780.0,50.8298,50.8555,50.7869,50.7869,36780.0
2021-03-12 13:45:00,59.23,59.25,59.11,59.12,44315.0,50.7869,50.8041,50.684,50.6926,44315.0
2021-03-12 13:50:00,59.12,59.12,59.02,59.02,39205.0,50.6926,50.6926,50.6069,50.6069,39205.0
2021-03-12 13:55:00,59.01,59.09,58.98,59.06,44295.0,50.5983,50.6669,50.5726,50.6412,44295.0
2021-03-12 14:00:00,59.05,59.17,59.04,59.05,73382.0,50.6326,50.7355,50.624,50.6326,73382.0
2021-03-12 14:05:00,59.05,59.27,59.05,59.2,36828.0,50.6326,50.8212,50.6326,50.7612,36828.0
2021-03-12 14:10:00,59.19,59.24,59.18,59.23,29585.0,50.7526,50.7955,50.7441,50.7869,29585.0
2021-03-12 14:15:00,59.24,59.26,59.18,59.2,51278.0,50.7955,50.8127,50.7441,50.7612,51278.0
2021-03-12 14:20:00,59.19,59.25,59.16,59.22,64811.0,50.7526,50.8041,50.7269,50.7784,64811.0
2021-03-12 14:25:00,59.21,59.29,59.16,59.24,41584.0,50.7698,50.8384,50.7269,50.7955,41584.0
2021-03-12 14:30:00,59.25,59.27,59.21,59.23,38664.0,50.8041,50.8212,50.7698,50.7869,38664.0
2021-03-12 14:35:00,59.24,59.29,59.22,59.26,76293.0,50.7955,50.8384,50.7784,50.8127,76293.0
2021-03-12 14:40:00,59.25,59.3,59.22,59.29,87956.0,50.8041,50.847,50.7784,50.8384,87956.0
2021-03-12 14:45:00,59.29,59.29,59.13,59.16,42740.0,50.8384,50.8384,50.7012,50.7269,42740.0
2021-03-12 14:50:00,59.16,59.21,59.04,59.05,52359.0,50.7269,50.7698,50.624,50.6326,52359.0
2021-03-12 14:55:00,59.05,59.21,59.05,59.13,41462.0,50.6326,50.7698,50.6326,50.7012,41462.0
2021-03-12 15:00:00,59.13,59.15,59.01,59.05,52781.0,50.7012,50.7183,50.5983,50.6326,52781.0
2021-03-12 15:05:00,59.05,59.11,59.04,59.08,55474.0,50.6326,50.684,50.624,50.6583,55474.0
2021-03-12 15:10:00,59.07,59.14,59.04,59.09,67851.0,50.6497,50.7098,50.624,50.6669,67851.0
2021-03-12 15:15:00,59.09,59.21,59.09,59.2,65294.0,50.6669,50.7698,50.6669,50.7612,65294.0
2021-03-12 15:20:00,59.2,59.24,59.17,59.2,40380.0,50.7612,50.7955,50.7355,50.7612,40380.0
2021-03-12 15:25:00,59.2,59.24,59.17,59.2,63339.0,50.7612,50.7955,50.7355,50.7612,63339.0
2021-03-12 15:30:00,59.2,59.23,59.13,59.21,63259.0,50.7612,50.7869,50.7012,50.7698,63259.0
2021-03-12 15:35:00,59.22,59.36,59.19,59.28,84964.0,50.7784,50.8984,50.7526,50.8298,84964.0
2021-03-12 15:40:00,59.28,59.29,59.12,59.12,122892.0,50.8298,50.8384,50.6926,50.6926,122892.0
2021-03-12 15:45:00,59.13,59.22,59.12,59.21,92536.0,50.7012,50.7784,50.6926,50.7698,92536.0
2021-03-12 15:50:00,59.2,59.21,59.13,59.16,164816.0,50.7612,50.7698,50.7012,50.7269,164816.0
2021-03-12 15:55:00,59.16,59.24,59.14,59.19,328868.0,50.7269,50.7955,50.7098,50.7526,328868.0
2021-03-15 09:30:00,57.89,58.47,57.65,58.35,395957.0,49.6379,50.1353,49.4322,50.0324,395957.0
2021-03-15 09:35:00,58.35,58.57,58.33,58.36,169113.0,50.0324,50.221,50.0152,50.0409,169113.0
2021-03-15 09:40:00,58.36,58.39,57.68,57.69,184751.0,50.0409,50.0667,49.4579,49.4665,184751.0
2021-03-15 09:45:00,57.66,57.76,57.55,57.67,183206.0,49.4407,49.5265,49.3464,49.4493,183206.0
2021-03-15 09:50:00,57.66,57.8,57.2,57.27,165592.0,49.4407,49.5608,49.0463,49.1063,165592.0
2021-03-15 09:55:00,57.27,57.44,57.2,57.44,157117.0,49.1063,49.2521,49.0463,49.2521,157117.0
2021-03-15 10:00:00,57.43,57.59,57.19,57.21,128843.0,49.2435,49.3807,49.0377,49.0549,128843.0
2021-03-15 10:05:00,57.21,57.23,57.03,57.16,139519.0,49.0549,49.072,48.9005,49.012,139519.0
2021-03-15 10:10:00,57.15,57.29,57.03,57.25,120432.0,49.0034,49.1235,48.9005,49.0892,120432.0
2021-03-15 10:15:00,57.22,57.53,57.18,57.48,144415.0,49.0634,49.3293,49.0292,49.2864,144415.0
2021-03-15 10:20:00,57.49,57.76,57.46,57.66,170371.0,49.295,49.5265,49.2692,49.4407,170371.0
2021-03-15 10:25:00,57.64,57.78,57.58,57.61,107966.0,49.4236,49.5436,49.3721,49.3979,107966.0
2021-03-15 10:30:00,57.6,57.68,57.48,57.5,99402.0,49.3893,49.4579,49.2864,49.3035,99402.0
2021-03-15 10:35:00,57.5,57.64,57.45,57.46,85126.0,49.3035,49.4236,49.2607,49.2692,85126.0
2021-03-15 10:40:00,57.46,57.5,57.12,57.19,93560.0,49.2692,49.3035,48.9777,49.0377,93560.0
2021-03-15 10:45:00,57.19,57.2,57.06,57.06,99287.0,49.0377,49.0463,48.9263,48.9263,99287.0
2021-03-15 10:50:00,57.07,57.33,57.04,57.3,126661.0,48.9348,49.1578,48.9091,49.132,126661.0
2021-03-15 10:55:00,57.31,57.47,57.18,57.23,104123.0,49.1406,49.2778,49.0292,49.072,104123.0
2021-03-15 11:00:00,57.22,57.58,57.18,57.47,76099.0,49.0634,49.3721,49.0292,49.2778,76099.0
2021-03-15 11:05:00,57.46,57.51,57.29,57.31,72100.0,49.2692,49.3121,49.1235,49.1406,72100.0
2021-03-15 11:10:00,57.32,57.33,57.2,57.24,45547.0,49.1492,49.1578,49.0463,49.0806,45547.0
2021-03-15 11:15:00,57.25,57.47,57.18,57.26,96587.0,49.0892,49.2778,49.0292,49.0977,96587.0
2021-03-15 11:20:00,57.26,57.54,57.25,57.48,66219.0,49.0977,49.3378,49.0892,49.2864,66219.0
2021-03-15 11:25:00,57.47,57.47,57.29,57.33,58399.0,49.2778,49.2778,49.1235,49.1578,58399.0
2021-03-15 11:30:00,57.34,57.34,57.11,57.13,62481.0,49.1663,49.1663,48.9691,48.9863,62481.0
2021-03-15 11:35:00,57.13,57.17,57.03,57.05,76501.0,48.9863,49.0206,48.9005,48.9177,76501.0
2021-03-15 11:40:00,57.05,57.26,57.03,57.2,53091.0,48.9177,49.0977,48.9005,49.0463,53091.0
2021-03-15 11:45:00,57.23,57.23,57.02,57.06,38331.0,49.072,49.072,48.892,48.9263,38331.0
2021-03-15 11:50:00,57.05,57.16,57.03,57.07,55663.0,48.9177,49.012,48.9005,48.9348,55663.0
2021-03-15 11:55:00,57.08,57.12,56.97,56.99,65857.0,48.9434,48.9777,48.8491,48.8662,65857.0
2021-03-15 12:00:00,56.98,57.27,56.98,57.14,83206.0,48.8577,49.1063,48.8577,48.9949,83206.0
2021-03-15 12:05:00,57.14,57.16,57.02,57.03,48378.0,48.9949,49.012,48.892,48.9005,48378.0
2021-03-15 12:10:00,57.03,57.25,57.03,57.19,51988.0,48.9005,49.0892,48.9005,49.0377,51988.0
2021-03-15 12:15:00,57.17,57.29,57.15,57.29,65236.0,49.0206,49.1235,49.0034,49.1235,65236.0
2021-03-15 12:20:00,57.3,57.4,57.27,57.28,85742.0,49.132,49.2178,49.1063,49.1149,85742.0
2021-03-15 12:25:00,57.29,57.46,57.28,57.44,57456.0,49.1235,49.2692,49.1149,49.2521,57456.0
2021-03-15 12:30:00,57.44,57.55,57.42,57.5,49598.0,49.2521,49.3464,49.2349,49.3035,49598.0
2021-03-15 12:35:00,57.51,57.58,57.39,57.46,63294.0,49.3121,49.3721,49.2092,49.2692,63294.0
2021-03-15 12:40:00,57.47,57.58,57.46,57.58,36184.0,49.2778,49.3721,49.2692,49.3721,36184.0
2021-03-15 12:45:00,57.58,57.67,57.53,57.64,50890.0,49.3721,49.4493,49.3293,49.4236,50890.0
2021-03-15 12:50:00,57.62,57.73,57.62,57.71,45153.0,49.4064,49.5008,49.4064,49.4836,45153.0
2021-03-15 12:55:00,57.72,57.79,57.7,57.74,63191.0,49.4922,49.5522,49.475,49.5093,63191.0
2021-03-15 13:00:00,57.74,57.8,57.61,57.62,31667.0,49.5093,49.5608,49.3979,49.4064,31667.0
2021-03-15 13:05:00,57.62,57.64,57.57,57.63,60910.0,49.4064,49.4236,49.3636,49.415,60910.0
2021-03-15 13:10:00,57.63,57.72,57.62,57.69,38713.0,49.415,49.4922,49.4064,49.4665,38713.0
2021-03-15 13:15:00,57.69,57.8,57.68,57.78,40116.0,49.4665,49.5608,49.4579,49.5436,40116.0
2021-03-15 13:20:00,57.78,57.98,57.75,57.96,56213.0,49.5436,49.7151,49.5179,49.698,56213.0
2021-03-15 13:25:00,57.97,57.98,57.88,57.9,41932.0,49.7065,49.7151,49.6294,49.6465,41932.0
2021-03-15 13:30:00,57.9,57.97,57.85,57.93,31802.0,49.6465,49.7065,49.6036,49.6722,31802.0
2021-03-15 13:35:00,57.94,57.99,57.87,57.89,52703.0,49.6808,49.7237,49.6208,49.6379,52703.0
2021-03-15 13:40:00,57.89,57.92,57.87,57.87,44712.0,49.6379,49.6637,49.6208,49.6208,44712.0
2021-03-15 13:45:00,57.88,57.89,57.8,57.84,53554.0,49.6294,49.6379,49.5608,49.5951,53554.0
2021-03-15 13:50:00,57.84,57.94,57.84,57.9,26410.0,49.5951,49.6808,49.5951,49.6465,26410.0
2021-03-15 13:55:00,57.9,57.94,57.86,57.94,42392.0,49.6465,49.6808,49.6122,49.6808,42392.0
2021-03-15 14:00:00,57.94,58.01,57.93,57.96,34838.0,49.6808,49.7408,49.6722,49.698,34838.0
2021-03-15 14:05:00,57.96,58.05,57.96,58.05,41439.0,49.698,49.7751,49.698,49.7751,41439.0
2021-03-15 14:10:00,58.05,58.07,57.91,58.0,45075.0,49.7751,49.7923,49.6551,49.7323,45075.0
2021-03-15 14:15:00,58.0,58.01,57.89,58.0,37100.0,49.7323,49.7408,49.6379,49.7323,37100.0
2021-03-15 14:20:00,58.0,58.0,57.92,57.93,23105.0,49.7323,49.7323,49.6637,49.6722,23105.0
2021-03-15 14:25:00,57.94,58.08,57.91,58.06,38630.0,49.6808,49.8009,49.6551,49.7837,38630.0
2021-03-15 14:30:00,58.05,58.09,57.94,58.0,72157.0,49.7751,49.8094,49.6808,49.7323,72157.0
2021-03-15 14:35:00,58.0,58.02,57.95,57.98,38208.0,49.7323,49.7494,49.6894,49.7151,38208.0
2021-03-15 14:40:00,57.98,58.11,57.98,58.07,50625.0,49.7151,49.8266,49.7151,49.7923,50625.0
2021-03-15 14:45:00,58.08,58.08,57.84,57.86,60966.0,49.8009,49.8009,49.5951,49.6122,60966.0
2021-03-15 14:50:00,57.86,58.01,57.84,57.97,47642.0,49.6122,49.7408,49.5951,49.7065,47642.0
2021-03-15 14:55:00,57.97,58.07,57.97,58.05,42334.0,49.7065,49.7923,49.7065,49.7751,42334.0
2021-03-15 15:00:00,58.05,58.08,57.96,58.0,43524.0,49.7751,49.8009,49.698,49.7323,43524.0
2021-03-15 15:05:00,57.99,58.0,57.85,57.93,59460.0,49.7237,49.7323,49.6036,49.6722,59460.0
2021-03-15 15:10:00,57.93,57.99,57.88,57.89,38206.0,49.6722,49.7237,49.6294,49.6379,38206.0
2021-03-15 15:15:00,57.89,57.96,57.87,57.91,98327.0,49.6379,49.698,49.6208,49.6551,98327.0
2021-03-15 15:20:00,57.91,57.92,57.75,57.79,84601.0,49.6551,49.6637,49.5179,49.5522,84601.0
2021-03-15 15:25:00,57.78,57.87,57.76,57.86,54092.0,49.5436,49.6208,49.5265,49.6122,54092.0
2021-03-15 15:30:00,57.86,58.01,57.86,58.0,66705.0,49.6122,49.7408,49.6122,49.7323,66705.0
2021-03-15 15:35:00,57.99,57.99,57.8,57.89,93913.0,49.7237,49.7237,49.5608,49.6379,93913.0
2021-03-15 15:40:00,57.89,57.97,57.88,57.91,98097.0,49.6379,49.7065,49.6294,49.6551,98097.0
2021-03-15 15:45:00,57.91,58.1,57.88,58.03,99085.0,49.6551,49.818,49.6294,49.758,99085.0
2021-03-15 15:50:00,58.04,58.1,57.92,58.08,185419.0,49.7666,49.818,49.6637,49.8009,185419.0
2021-03-15 15:55:00,58.08,58.23,58.04,58.15,381471.0,49.8009,49.9295,49.7666,49.8609,381471.0
2021-03-16 09:30:00,57.08,57.4,56.83,56.86,299518.0,48.9434,49.2178,48.729,48.7548,299518.0
2021-03-16 09:35:00,56.85,57.26,56.7,57.1,146416.0,48.7462,49.0977,48.6176,48.9606,146416.0
2021-03-16 09:40:00,57.09,57.09,56.64,56.67,89470.0,48.952,48.952,48.5661,48.5919,89470.0
2021-03-16 09:45:00,56.7,56.71,56.27,56.29,122291.0,48.6176,48.6261,48.2489,48.266,122291.0
2021-03-16 09:50:00,56.28,56.63,56.25,56.35,94242.0,48.2574,48.5576,48.2317,48.3175,94242.0
2021-03-16 09:55:00,56.33,56.53,56.32,56.43,77340.0,48.3003,48.4718,48.2917,48.3861,77340.0
2021-03-16 10:00:00,56.42,56.54,56.2,56.2,100076.0,48.3775,48.4804,48.1888,48.1888,100076.0
2021-03-16 10:05:00,56.19,56.28,56.09,56.22,84195.0,48.1803,48.2574,48.0945,48.206,84195.0
2021-03-16 10:10:00,56.21,56.31,56.14,56.29,68136.0,48.1974,48.2832,48.1374,48.266,68136.0
2021-03-16 10:15:00,56.29,56.64,56.26,56.53,72384.0,48.266,48.5661,48.2403,48.4718,72384.0
2021-03-16 10:20:00,56.53,56.54,56.23,56.35,71627.0,48.4718,48.4804,48.2146,48.3175,71627.0
2021-03-16 10:25:00,56.34,56.41,56.27,56.36,63979.0,48.3089,48.3689,48.2489,48.326,63979.0
2021-03-16 10:30:00,56.34,56.41,56.24,56.4,50128.0,48.3089,48.3689,48.2231,48.3603,50128.0
2021-03-16 10:35:00,56.39,56.51,56.33,56.39,65687.0,48.3518,48.4547,48.3003,48.3518,65687.0
2021-03-16 10:40:00,56.38,56.41,56.17,56.25,93965.0,48.3432,48.3689,48.1631,48.2317,93965.0
2021-03-16 10:45:00,56.25,56.29,56.2,56.23,51948.0,48.2317,48.266,48.1888,48.2146,51948.0
2021-03-16 10:50:00,56.23,56.37,56.16,56.36,90729.0,48.2146,48.3346,48.1545,48.326,90729.0
2021-03-16 10:55:00,56.36,56.39,56.13,56.21,96398.0,48.326,48.3518,48.1288,48.1974,96398.0
2021-03-16 11:00:00,56.22,56.22,55.97,56.04,104987.0,48.206,48.206,47.9916,48.0517,104987.0
2021-03-16 11:05:00,56.04,56.21,55.97,56.16,86087.0,48.0517,48.1974,47.9916,48.1545,86087.0
2021-03-16 11:10:00,56.16,56.33,56.07,56.29,103387.0,48.1545,48.3003,48.0774,48.266,103387.0
2021-03-16 11:15:00,56.29,56.55,56.29,56.42,99815.0,48.266,48.489,48.266,48.3775,99815.0
2021-03-16 11:20:00,56.41,56.45,56.19,56.21,105233.0,48.3689,48.4032,48.1803,48.1974,105233.0
2021-03-16 11:25:00,56.21,56.32,56.12,56.2,51807.0,48.1974,48.2917,48.1203,48.1888,51807.0
2021-03-16 11:30:00,56.2,56.36,56.18,56.29,95456.0,48.1888,48.326,48.1717,48.266,95456.0
2021-03-16 11:35:00,56.3,56.43,56.29,56.36,73001.0,48.2746,48.3861,48.266,48.326,73001.0
2021-03-16 11:40:00,56.36,56.36,56.24,56.3,43229.0,48.326,48.326,48.2231,48.2746,43229.0
2021-03-16 11:45:00,56.31,56.48,56.3,56.44,38987.0,48.2832,48.4289,48.2746,48.3946,38987.0
2021-03-16 11:50:00,56.45,56.56,56.44,56.53,77519.0,48.4032,48.4975,48.3946,48.4718,77519.0
2021-03-16 11:55:00,56.53,56.57,56.45,56.56,74560.0,48.4718,48.5061,48.4032,48.4975,74560.0
2021-03-16 12:00:00,56.55,56.57,56.45,56.52,64693.0,48.489,48.5061,48.4032,48.4632,64693.0
2021-03-16 12:05:00,56.52,56.86,56.51,56.77,60246.0,48.4632,48.7548,48.4547,48.6776,60246.0
2021-03-16 12:10:00,56.77,56.84,56.75,56.82,40084.0,48.6776,48.7376,48.6604,48.7205,40084.0
2021-03-16 12:15:00,56.82,56.84,56.75,56.76,46719.0,48.7205,48.7376,48.6604,48.669,46719.0
2021-03-16 12:20:00,56.75,56.82,56.73,56.8,57293.0,48.6604,48.7205,48.6433,48.7033,57293.0
2021-03-16 12:25:00,56.81,56.85,56.72,56.79,54534.0,48.7119,48.7462,48.6347,48.6947,54534.0
2021-03-16 12:30:00,56.78,56.97,56.73,56.79,118129.0,48.6862,48.8491,48.6433,48.6947,118129.0
2021-03-16 12:35:00,56.79,56.91,56.73,56.89,111450.0,48.6947,48.7976,48.6433,48.7805,111450.0
2021-03-16 12:40:00,56.89,56.92,56.81,56.86,33514.0,48.7805,48.8062,48.7119,48.7548,33514.0
2021-03-16 12:45:00,56.88,56.94,56.83,56.87,53489.0,48.7719,48.8234,48.729,48.7633,53489.0
2021-03-16 12:50:00,56.87,56.95,56.86,56.94,39718.0,48.7633,48.8319,48.7548,48.8234,39718.0
2021-03-16 12:55:00,56.94,56.95,56.8,56.81,35208.0,48.8234,48.8319,48.7033,48.7119,35208.0
2021-03-16 13:00:00,56.81,56.89,56.75,56.79,72479.0,48.7119,48.7805,48.6604,48.6947,72479.0
2021-03-16 13:05:00,56.79,56.85,56.7,56.71,42571.0,48.6947,48.7462,48.6176,48.6261,42571.0
2021-03-16 13:10:00,56.71,56.78,56.65,56.74,42476.0,48.6261,48.6862,48.5747,48.6519,42476.0
2021-03-16 13:15:00,56.75,56.82,56.72,56.73,52223.0,48.6604,48.7205,48.6347,48.6433,52223.0
2021-03-16 13:20:00,56.73,56.73,56.59,56.68,52827.0,48.6433,48.6433,48.5233,48.6004,52827.0
2021-03-16 13:25:00,56.68,56.8,56.68,56.72,45797.0,48.6004,48.7033,48.6004,48.6347,45797.0
2021-03-16 13:30:00,56.73,56.78,56.67,56.71,38188.0,48.6433,48.6862,48.5919,48.6261,38188.0
2021-03-16 13:35:00,56.71,56.74,56.59,56.62,48330.0,48.6261,48.6519,48.5233,48.549,48330.0
2021-03-16 13:40:00,56.62,56.67,56.61,56.65,39840.0,48.549,48.5919,48.5404,48.5747,39840.0
2021-03-16 13:45:00,56.64,56.69,56.6,56.66,40465.0,48.5661,48.609,48.5318,48.5833,40465.0
2021-03-16 13:50:00,56.67,56.72,56.65,56.66,38649.0,48.5919,48.6347,48.5747,48.5833,38649.0
2021-03-16 13:55:00,56.66,56.72,56.63,56.69,42626.0,48.5833,48.6347,48.5576,48.609,42626.0
2021-03-16 14:00:00,56.67,56.86,56.65,56.84,73290.0,48.5919,48.7548,48.5747,48.7376,73290.0
2021-03-16 14:05:00,56.85,56.96,56.85,56.85,65231.0,48.7462,48.8405,48.7462,48.7462,65231.0
2021-03-16 14:10:00,56.85,56.86,56.71,56.71,66580.0,48.7462,48.7548,48.6261,48.6261,66580.0
2021-03-16 14:15:00,56.71,56.79,56.68,56.7,41036.0,48.6261,48.6947,48.6004,48.6176,41036.0
2021-03-16 14:20:00,56.7,56.71,56.58,56.6,57818.0,48.6176,48.6261,48.5147,48.5318,57818.0
2021-03-16 14:25:00,56.6,56.72,56.57,56.65,47423.0,48.5318,48.6347,48.5061,48.5747,47423.0
2021-03-16 14:30:00,56.66,56.89,56.65,56.87,73485.0,48.5833,48.7805,48.5747,48.7633,73485.0
2021-03-16 14:35:00,56.86,56.92,56.81,56.83,46228.0,48.7548,48.8062,48.7119,48.729,46228.0
2021-03-16 14:40:00,56.84,56.88,56.75,56.78,59746.0,48.7376,48.7719,48.6604,48.6862,59746.0
2021-03-16 14:45:00,56.76,56.88,56.74,56.86,46905.0,48.669,48.7719,48.6519,48.7548,46905.0
2021-03-16 14:50:00,56.86,56.91,56.8,56.89,39027.0,48.7548,48.7976,48.7033,48.7805,39027.0
2021-03-16 14:55:00,56.89,56.94,56.86,56.93,48087.0,48.7805,48.8234,48.7548,48.8148,48087.0
2021-03-16 15:00:00,56.93,56.94,56.85,56.87,54782.0,48.8148,48.8234,48.7462,48.7633,54782.0
2021-03-16 15:05:00,56.86,56.99,56.85,56.9,55175.0,48.7548,48.8662,48.7462,48.7891,55175.0
2021-03-16 15:10:00,56.91,56.97,56.91,56.97,43074.0,48.7976,48.8491,48.7976,48.8491,43074.0
2021-03-16 15:15:00,56.97,57.0,56.93,56.98,46312.0,48.8491,48.8748,48.8148,48.8577,46312.0
2021-03-16 15:20:00,56.97,57.0,56.92,56.93,67200.0,48.8491,48.8748,48.8062,48.8148,67200.0
2021-03-16 15:25:00,56.93,56.96,56.82,56.86,116187.0,48.8148,48.8405,48.7205,48.7548,116187.0
2021-03-16 15:30:00,56.86,56.89,56.75,56.76,126472.0,48.7548,48.7805,48.6604,48.669,126472.0
2021-03-16 15:35:00,56.76,56.77,56.66,56.69,93611.0,48.669,48.6776,48.5833,48.609,93611.0
2021-03-16 15:40:00,56.69,56.78,56.61,56.63,105813.0,48.609,48.6862,48.5404,48.5576,105813.0
2021-03-16 15:45:00,56.63,56.67,56.55,56.61,162282.0,48.5576,48.5919,48.489,48.5404,162282.0
2021-03-16 15:50:00,56.61,56.69,56.59,56.69,163352.0,48.5404,48.609,48.5233,48.609,163352.0
2021-03-16 15:55:00,56.69,56.75,56.58,56.58,437193.0,48.609,48.6604,48.5147,48.5147,437193.0
2021-03-17 09:30:00,56.32,57.04,56.32,57.03,187166.0,48.2917,48.9091,48.2917,48.9005,187166.0
2021-03-17 09:35:00,57.04,57.13,56.76,56.99,129381.0,48.9091,48.9863,48.669,48.8662,129381.0
2021-03-17 09:40:00,56.97,57.09,56.64,56.66,267607.0,48.8491,48.952,48.5661,48.5833,267607.0
2021-03-17 09:45:00,56.68,56.87,56.4,56.4,149707.0,48.6004,48.7633,48.3603,48.3603,149707.0
2021-03-17 09:50:00,56.38,56.61,56.29,56.55,134202.0,48.3432,48.5404,48.266,48.489,134202.0
2021-03-17 09:55:00,56.54,56.55,56.35,56.43,124073.0,48.4804,48.489,48.3175,48.3861,124073.0
2021-03-17 10:00:00,56.41,56.52,56.18,56.27,135583.0,48.3689,48.4632,48.1717,48.2489,135583.0
2021-03-17 10:05:00,56.26,56.39,56.06,56.19,196786.0,48.2403,48.3518,48.0688,48.1803,196786.0
2021-03-17 10:10:00,56.24,56.31,56.11,56.26,108295.0,48.2231,48.2832,48.1117,48.2403,108295.0
2021-03-17 10:15:00,56.26,56.43,56.24,56.3,98746.0,48.2403,48.3861,48.2231,48.2746,98746.0
2021-03-17 10:20:00,56.31,56.43,56.14,56.19,107308.0,48.2832,48.3861,48.1374,48.1803,107308.0
2021-03-17 10:25:00,56.18,56.33,56.17,56.21,52712.0,48.1717,48.3003,48.1631,48.1974,52712.0
2021-03-17 10:30:00,56.2,56.2,55.88,55.94,118415.0,48.1888,48.1888,47.9145,47.9659,118415.0
2021-03-17 10:35:00,55.94,55.95,55.58,55.74,97975.0,47.9659,47.9745,47.6572,47.7944,97975.0
2021-03-17 10:40:00,55.74,55.74,55.52,55.53,105819.0,47.7944,47.7944,47.6058,47.6144,105819.0
2021-03-17 10:45:00,55.53,55.72,55.52,55.64,124006.0,47.6144,47.7773,47.6058,47.7087,124006.0
2021-03-17 10:50:00,55.64,56.02,55.64,55.93,110742.0,47.7087,48.0345,47.7087,47.9573,110742.0
2021-03-17 10:55:00,55.93,56.04,55.81,55.9,48935.0,47.9573,48.0517,47.8544,47.9316,48935.0
2021-03-17 11:00:00,55.91,56.06,55.88,55.93,66422.0,47.9402,48.0688,47.9145,47.9573,66422.0
2021-03-17 11:05:00,55.93,56.09,55.88,56.08,51171.0,47.9573,48.0945,47.9145,48.086,51171.0
2021-03-17 11:10:00,56.07,56.22,56.02,56.07,76602.0,48.0774,48.206,48.0345,48.0774,76602.0
2021-03-17 11:15:00,56.07,56.11,55.96,56.0,60440.0,48.0774,48.1117,47.9831,48.0174,60440.0
2021-03-17 11:20:00,56.01,56.19,56.0,56.13,57649.0,48.0259,48.1803,48.0174,48.1288,57649.0
2021-03-17 11:25:00,56.14,56.17,56.1,56.15,57475.0,48.1374,48.1631,48.1031,48.146,57475.0
2021-03-17 11:30:00,56.16,56.3,56.16,56.25,52318.0,48.1545,48.2746,48.1545,48.2317,52318.0
2021-03-17 11:35:00,56.24,56.36,56.24,56.26,81387.0,48.2231,48.326,48.2231,48.2403,81387.0
2021-03-17 11:40:00,56.27,56.36,56.23,56.29,53836.0,48.2489,48.326,48.2146,48.266,53836.0
2021-03-17 11:45:00,56.3,56.4,56.3,56.38,58505.0,48.2746,48.3603,48.2746,48.3432,58505.0
2021-03-17 11:50:00,56.37,56.39,56.2,56.23,48783.0,48.3346,48.3518,48.1888,48.2146,48783.0
2021-03-17 11:55:00,56.23,56.25,56.15,56.19,52154.0,48.2146,48.2317,48.146,48.1803,52154.0
2021-03-17 12:00:00,56.2,56.47,56.2,56.4,81718.0,48.1888,48.4204,48.1888,48.3603,81718.0
2021-03-17 12:05:00,56.39,56.43,56.35,56.38,37812.0,48.3518,48.3861,48.3175,48.3432,37812.0
2021-03-17 12:10:00,56.38,56.39,56.28,56.31,74858.0,48.3432,48.3518,48.2574,48.2832,74858.0
2021-03-17 12:15:00,56.32,56.36,56.27,56.32,52976.0,48.2917,48.326,48.2489,48.2917,52976.0
2021-03-17 12:20:00,56.33,56.33,56.17,56.18,51691.0,48.3003,48.3003,48.1631,48.1717,51691.0
2021-03-17 12:25:00,56.18,56.25,56.11,56.2,51668.0,48.1717,48.2317,48.1117,48.1888,51668.0
2021-03-17 12:30:00,56.2,56.25,56.05,56.09,75378.0,48.1888,48.2317,48.0602,48.0945,75378.0
2021-03-17 12:35:00,56.09,56.46,56.09,56.43,85063.0,48.0945,48.4118,48.0945,48.3861,85063.0
2021-03-17 12:40:00,56.42,56.42,56.22,56.24,158754.0,48.3775,48.3775,48.206,48.2231,158754.0
2021-03-17 12:45:00,56.22,56.24,56.13,56.21,77091.0,48.206,48.2231,48.1288,48.1974,77091.0
2021-03-17 12:50:00,56.21,56.23,56.11,56.2,38065.0,48.1974,48.2146,48.1117,48.1888,38065.0
2021-03-17 12:55:00,56.2,56.25,56.13,56.25,43637.0,48.1888,48.2317,48.1288,48.2317,43637.0
2021-03-17 13:00:00,56.24,56.32,56.19,56.27,51533.0,48.2231,48.2917,48.1803,48.2489,51533.0
2021-03-17 13:05:00,56.26,56.31,56.18,56.21,103466.0,48.2403,48.2832,48.1717,48.1974,103466.0
2021-03-17 13:10:00,56.2,56.23,56.08,56.1,61109.0,48.1888,48.2146,48.086,48.1031,61109.0
2021-03-17 13:15:00,56.1,56.13,56.03,56.07,33348.0,48.1031,48.1288,48.0431,48.0774,33348.0
2021-03-17 13:20:00,56.06,56.11,55.96,56.1,60445.0,48.0688,48.1117,47.9831,48.1031,60445.0
2021-03-17 13:25:00,56.09,56.18,56.02,56.17,92752.0,48.0945,48.1717,48.0345,48.1631,92752.0
2021-03-17 13:30:00,56.16,56.21,56.09,56.19,116043.0,48.1545,48.1974,48.0945,48.1803,116043.0
2021-03-17 13:35:00,56.2,56.28,56.2,56.23,36090.0,48.1888,48.2574,48.1888,48.2146,36090.0
2021-03-17 13:40:00,56.24,56.51,56.24,56.44,58283.0,48.2231,48.4547,48.2231,48.3946,58283.0
2021-03-17 13:45:00,56.44,56.57,56.43,56.53,32620.0,48.3946,48.5061,48.3861,48.4718,32620.0
2021-03-17 13:50:00,56.53,56.62,56.48,56.57,62610.0,48.4718,48.549,48.4289,48.5061,62610.0
2021-03-17 13:55:00,56.57,56.59,56.51,56.55,46129.0,48.5061,48.5233,48.4547,48.489,46129.0
2021-03-17 14:00:00,56.56,56.82,56.56,56.76,94452.0,48.4975,48.7205,48.4975,48.669,94452.0
2021-03-17 14:05:00,56.76,56.93,56.73,56.81,156545.0,48.669,48.8148,48.6433,48.7119,156545.0
2021-03-17 14:10:00,56.82,57.06,56.82,57.02,147443.0,48.7205,48.9263,48.7205,48.892,147443.0
2021-03-17 14:15:00,57.02,57.07,56.79,56.95,96059.0,48.892,48.9348,48.6947,48.8319,96059.0
2021-03-17 14:20:00,56.94,56.94,56.77,56.79,47499.0,48.8234,48.8234,48.6776,48.6947,47499.0
2021-03-17 14:25:00,56.8,56.81,56.63,56.66,77008.0,48.7033,48.7119,48.5576,48.5833,77008.0
2021-03-17 14:30:00,56.64,56.73,56.57,56.7,55081.0,48.5661,48.6433,48.5061,48.6176,55081.0
2021-03-17 14:35:00,56.69,56.91,56.68,56.83,66690.0,48.609,48.7976,48.6004,48.729,66690.0
2021-03-17 14:40:00,56.83,56.96,56.77,56.94,66068.0,48.729,48.8405,48.6776,48.8234,66068.0
2021-03-17 14:45:00,56.93,56.98,56.87,56.93,56771.0,48.8148,48.8577,48.7633,48.8148,56771.0
2021-03-17 14:50:00,56.94,57.06,56.88,56.93,70977.0,48.8234,48.9263,48.7719,48.8148,70977.0
2021-03-17 14:55:00,56.92,56.99,56.71,56.72,62833.0,48.8062,48.8662,48.6261,48.6347,62833.0
2021-03-17 15:00:00,56.7,56.79,56.64,56.77,73281.0,48.6176,48.6947,48.5661,48.6776,73281.0
2021-03-17 15:05:00,56.76,56.78,56.66,56.71,39128.0,48.669,48.6862,48.5833,48.6261,39128.0
2021-03-17 15:10:00,56.7,56.76,56.56,56.58,64193.0,48.6176,48.669,48.4975,48.5147,64193.0
2021-03-17 15:15:00,56.58,56.6,56.4,56.41,52308.0,48.5147,48.5318,48.3603,48.3689,52308.0
2021-03-17 15:20:00,56.42,56.5,56.39,56.44,42751.0,48.3775,48.4461,48.3518,48.3946,42751.0
2021-03-17 15:25:00,56.43,56.57,56.43,56.51,46006.0,48.3861,48.5061,48.3861,48.4547,46006.0
2021-03-17 15:30:00,56.52,56.7,56.51,56.63,63190.0,48.4632,48.6176,48.4547,48.5576,63190.0
2021-03-17 15:35:00,56.62,56.62,56.44,56.48,70426.0,48.549,48.549,48.3946,48.4289,70426.0
2021-03-17 15:40:00,56.48,56.59,56.34,56.37,74431.0,48.4289,48.5233,48.3089,48.3346,74431.0
2021-03-17 15:45:00,56.38,56.57,56.37,56.49,93396.0,48.3432,48.5061,48.3346,48.4375,93396.0
2021-03-17 15:50:00,56.49,56.76,56.45,56.75,181944.0,48.4375,48.669,48.4032,48.6604,181944.0
2021-03-17 15:55:00,56.74,56.85,56.68,56.84,334482.0,48.6519,48.7462,48.6004,48.7376,334482.0
2021-03-18 09:30:00,56.41,56.58,55.98,56.06,188465.0,48.3689,48.5147,48.0002,48.0688,188465.0
2021-03-18 09:35:00,56.05,56.22,55.95,56.13,72519.0,48.0602,48.206,47.9745,48.1288,72519.0
2021-03-18 09:40:00,56.12,56.21,55.96,56.07,104670.0,48.1203,48.1974,47.9831,48.0774,104670.0
2021-03-18 09:45:00,56.06,56.22,55.9,55.9,81329.0,48.0688,48.206,47.9316,47.9316,81329.0
2021-03-18 09:50:00,55.89,55.97,55.73,55.86,88212.0,47.923,47.9916,47.7858,47.8973,88212.0
2021-03-18 09:55:00,55.85,56.07,55.79,55.85,104809.0,47.8887,48.0774,47.8373,47.8887,104809.0
2021-03-18 10:00:00,55.85,55.87,55.59,55.62,103860.0,47.8887,47.9059,47.6658,47.6915,103860.0
2021-03-18 10:05:00,55.62,55.8,55.54,55.72,159332.0,47.6915,47.8459,47.6229,47.7773,159332.0
2021-03-18 10:10:00,55.72,55.82,55.65,55.68,146241.0,47.7773,47.863,47.7172,47.743,146241.0
2021-03-18 10:15:00,55.66,55.67,55.46,55.55,122357.0,47.7258,47.7344,47.5543,47.6315,122357.0
2021-03-18 10:20:00,55.54,55.63,55.38,55.44,124329.0,47.6229,47.7001,47.4857,47.5372,124329.0
2021-03-18 10:25:00,55.45,55.69,55.43,55.55,69004.0,47.5458,47.7515,47.5286,47.6315,69004.0
2021-03-18 10:30:00,55.56,55.6,55.42,55.53,100634.0,47.6401,47.6744,47.52,47.6144,100634.0
2021-03-18 10:35:00,55.53,55.71,55.49,55.51,155813.0,47.6144,47.7687,47.5801,47.5972,155813.0
2021-03-18 10:40:00,55.5,55.54,55.35,55.37,123272.0,47.5886,47.6229,47.46,47.4772,123272.0
2021-03-18 10:45:00,55.36,55.44,55.29,55.31,150271.0,47.4686,47.5372,47.4086,47.4257,150271.0
2021-03-18 10:50:00,55.31,55.31,55.02,55.1,122761.0,47.4257,47.4257,47.1771,47.2456,122761.0
2021-03-18 10:55:00,55.1,55.34,55.06,55.34,119435.0,47.2456,47.4514,47.2114,47.4514,119435.0
2021-03-18 11:00:00,55.34,55.55,55.25,55.52,223422.0,47.4514,47.6315,47.3743,47.6058,223422.0
2021-03-18 11:05:00,55.53,55.6,55.41,55.52,95226.0,47.6144,47.6744,47.5115,47.6058,95226.0
2021-03-18 11:10:00,55.52,55.53,55.3,55.32,171236.0,47.6058,47.6144,47.4171,47.4343,171236.0
2021-03-18 11:15:00,55.32,55.54,55.31,55.51,146491.0,47.4343,47.6229,47.4257,47.5972,146491.0
2021-03-18 11:20:00,55.49,55.63,55.46,55.61,47850.0,47.5801,47.7001,47.5543,47.683,47850.0
2021-03-18 11:25:00,55.6,55.6,55.42,55.44,41917.0,47.6744,47.6744,47.52,47.5372,41917.0
2021-03-18 11:30:00,55.44,55.58,55.43,55.57,56426.0,47.5372,47.6572,47.5286,47.6487,56426.0
2021-03-18 11:35:00,55.59,55.61,55.4,55.43,59692.0,47.6658,47.683,47.5029,47.5286,59692.0
2021-03-18 11:40:00,55.43,55.5,55.32,55.35,27857.0,47.5286,47.5886,47.4343,47.46,27857.0
2021-03-18 11:45:00,55.35,55.52,55.31,55.52,51377.0,47.46,47.6058,47.4257,47.6058,51377.0
2021-03-18 11:50:00,55.51,55.57,55.47,55.47,43889.0,47.5972,47.6487,47.5629,47.5629,43889.0
2021-03-18 11:55:00,55.46,55.65,55.39,55.62,67982.0,47.5543,47.7172,47.4943,47.6915,67982.0
2021-03-18 12:00:00,55.62,55.78,55.6,55.69,153190.0,47.6915,47.8287,47.6744,47.7515,153190.0
2021-03-18 12:05:00,55.69,55.72,55.56,55.61,59729.0,47.7515,47.7773,47.6401,47.683,59729.0
2021-03-18 12:10:00,55.61,55.77,55.59,55.77,60510.0,47.683,47.8201,47.6658,47.8201,60510.0
2021-03-18 12:15:00,55.77,55.82,55.68,55.69,82040.0,47.8201,47.863,47.743,47.7515,82040.0
2021-03-18 12:20:00,55.7,55.76,55.62,55.63,46632.0,47.7601,47.8116,47.6915,47.7001,46632.0
2021-03-18 12:25:00,55.61,55.81,55.61,55.8,40713.0,47.683,47.8544,47.683,47.8459,40713.0
2021-03-18 12:30:00,55.8,55.81,55.58,55.61,60121.0,47.8459,47.8544,47.6572,47.683,60121.0
2021-03-18 12:35:00,55.61,55.69,55.56,55.65,69755.0,47.683,47.7515,47.6401,47.7172,69755.0
2021-03-18 12:40:00,55.65,55.67,55.49,55.51,37134.0,47.7172,47.7344,47.5801,47.5972,37134.0
2021-03-18 12:45:00,55.51,55.51,55.26,55.32,105902.0,47.5972,47.5972,47.3828,47.4343,105902.0
2021-03-18 12:50:00,55.31,55.32,54.91,54.91,158556.0,47.4257,47.4343,47.0827,47.0827,158556.0
2021-03-18 12:55:00,54.91,55.11,54.82,55.03,162914.0,47.0827,47.2542,47.0056,47.1856,162914.0
2021-03-18 13:00:00,55.02,55.1,54.94,55.09,56014.0,47.1771,47.2456,47.1085,47.2371,56014.0
2021-03-18 13:05:00,55.09,55.25,55.02,55.21,66368.0,47.2371,47.3743,47.1771,47.34,66368.0
2021-03-18 13:10:00,55.19,55.2,55.08,55.18,54854.0,47.3228,47.3314,47.2285,47.3142,54854.0
2021-03-18 13:15:00,55.15,55.32,55.09,55.28,91326.0,47.2885,47.4343,47.2371,47.4,91326.0
2021-03-18 13:20:00,55.29,55.38,55.26,55.29,44385.0,47.4086,47.4857,47.3828,47.4086,44385.0
2021-03-18 13:25:00,55.27,55.32,55.23,55.26,33650.0,47.3914,47.4343,47.3571,47.3828,33650.0
2021-03-18 13:30:00,55.25,55.35,55.21,55.32,62681.0,47.3743,47.46,47.34,47.4343,62681.0
2021-03-18 13:35:00,55.32,55.5,55.32,55.47,60723.0,47.4343,47.5886,47.4343,47.5629,60723.0
2021-03-18 13:40:00,55.48,55.58,55.45,55.55,40492.0,47.5715,47.6572,47.5458,47.6315,40492.0
2021-03-18 13:45:00,55.52,55.53,55.38,55.39,66539.0,47.6058,47.6144,47.4857,47.4943,66539.0
2021-03-18 13:50:00,55.39,55.49,55.38,55.47,53524.0,47.4943,47.5801,47.4857,47.5629,53524.0
2021-03-18 13:55:00,55.47,55.47,55.35,55.43,62568.0,47.5629,47.5629,47.46,47.5286,62568.0
2021-03-18 14:00:00,55.43,55.43,55.25,55.26,54272.0,47.5286,47.5286,47.3743,47.3828,54272.0
2021-03-18 14:05:00,55.26,55.33,55.17,55.23,101811.0,47.3828,47.4429,47.3057,47.3571,101811.0
2021-03-18 14:10:00,55.23,55.24,55.1,55.18,57504.0,47.3571,47.3657,47.2456,47.3142,57504.0
2021-03-18 14:15:00,55.17,55.17,54.9,54.93,112653.0,47.3057,47.3057,47.0742,47.0999,112653.0
2021-03-18 14:20:00,54.92,54.98,54.79,54.89,119899.0,47.0913,47.1428,46.9798,47.0656,119899.0
2021-03-18 14:25:00,54.89,54.95,54.79,54.84,86489.0,47.0656,47.117,46.9798,47.0227,86489.0
2021-03-18 14:30:00,54.85,55.02,54.84,54.85,68407.0,47.0313,47.1771,47.0227,47.0313,68407.0
2021-03-18 14:35:00,54.84,54.84,54.55,54.63,99540.0,47.0227,47.0227,46.7741,46.8426,99540.0
2021-03-18 14:40:00,54.64,54.68,54.5,54.6,91811.0,46.8512,46.8855,46.7312,46.8169,91811.0
2021-03-18 14:45:00,54.61,54.92,54.61,54.87,107125.0,46.8255,47.0913,46.8255,47.0484,107125.0
2021-03-18 14:50:00,54.87,54.91,54.48,54.49,115924.0,47.0484,47.0827,46.714,46.7226,115924.0
2021-03-18 14:55:00,54.49,54.56,54.45,54.55,100848.0,46.7226,46.7826,46.6883,46.7741,100848.0
2021-03-18 15:00:00,54.55,54.57,54.34,54.35,112611.0,46.7741,46.7912,46.594,46.6026,112611.0
2021-03-18 15:05:00,54.35,54.35,54.11,54.13,112486.0,46.6026,46.6026,46.3968,46.4139,112486.0
2021-03-18 15:10:00,54.13,54.27,54.11,54.12,176007.0,46.4139,46.534,46.3968,46.4053,176007.0
2021-03-18 15:15:00,54.11,54.13,53.73,53.84,240187.0,46.3968,46.4139,46.0709,46.1653,240187.0
2021-03-18 15:20:00,53.85,53.9,53.68,53.76,181399.0,46.1738,46.2167,46.0281,46.0967,181399.0
2021-03-18 15:25:00,53.77,54.0,53.69,53.97,151801.0,46.1052,46.3025,46.0366,46.2767,151801.0
2021-03-18 15:30:00,53.96,53.96,53.46,53.48,157686.0,46.2682,46.2682,45.8394,45.8566,157686.0
2021-03-18 15:35:00,53.48,53.65,53.37,53.44,398335.0,45.8566,46.0023,45.7623,45.8223,398335.0
2021-03-18 15:40:00,53.44,53.49,53.26,53.34,252956.0,45.8223,45.8652,45.6679,45.7365,252956.0
2021-03-18 15:45:00,53.34,53.35,53.11,53.16,339643.0,45.7365,45.7451,45.5393,45.5822,339643.0
2021-03-18 15:50:00,53.16,53.4,53.11,53.3,436053.0,45.5822,45.788,45.5393,45.7022,436053.0
2021-03-18 15:55:00,53.3,53.5,53.28,53.37,480564.0,45.7022,45.8737,45.6851,45.7623,480564.0
2021-03-19 09:30:00,53.29,53.81,53.15,53.26,1402064.0,45.6937,46.1395,45.5736,45.6679,1402064.0
2021-03-19 09:35:00,53.26,53.34,52.89,52.95,210863.0,45.6679,45.7365,45.3507,45.4021,210863.0
2021-03-19 09:40:00,52.95,52.99,52.67,52.87,174866.0,45.4021,45.4364,45.162,45.3335,174866.0
2021-03-19 09:45:00,52.85,52.94,52.5,52.54,139604.0,45.3164,45.3936,45.0163,45.0506,139604.0
2021-03-19 09:50:00,52.54,53.51,52.54,53.2,172201.0,45.0506,45.8823,45.0506,45.6165,172201.0
2021-03-19 09:55:00,53.23,53.35,52.98,53.26,163429.0,45.6422,45.7451,45.4278,45.6679,163429.0
2021-03-19 10:00:00,53.26,53.57,53.19,53.24,204871.0,45.6679,45.9337,45.6079,45.6508,204871.0
2021-03-19 10:05:00,53.26,53.26,52.97,53.09,117357.0,45.6679,45.6679,45.4193,45.5222,117357.0
2021-03-19 10:10:00,53.07,53.36,52.96,53.3,144852.0,45.505,45.7537,45.4107,45.7022,144852.0
2021-03-19 10:15:00,53.28,53.52,53.19,53.45,155387.0,45.6851,45.8909,45.6079,45.8309,155387.0
2021-03-19 10:20:00,53.46,53.47,53.16,53.18,89154.0,45.8394,45.848,45.5822,45.5993,89154.0
2021-03-19 10:25:00,53.21,53.27,53.14,53.23,120010.0,45.6251,45.6765,45.565,45.6422,120010.0
2021-03-19 10:30:00,53.22,53.28,53.0,53.19,127900.0,45.6336,45.6851,45.445,45.6079,127900.0
2021-03-19 10:35:00,53.2,53.33,53.15,53.17,151732.0,45.6165,45.728,45.5736,45.5908,151732.0
2021-03-19 10:40:00,53.18,53.46,53.11,53.44,135314.0,45.5993,45.8394,45.5393,45.8223,135314.0
2021-03-19 10:45:00,53.44,53.58,53.34,53.42,147675.0,45.8223,45.9423,45.7365,45.8051,147675.0
2021-03-19 10:50:00,53.42,53.69,53.41,53.61,168446.0,45.8051,46.0366,45.7966,45.968,168446.0
2021-03-19 10:55:00,53.61,53.87,53.58,53.85,167181.0,45.968,46.191,45.9423,46.1738,167181.0
2021-03-19 11:00:00,53.86,53.86,53.65,53.65,113259.0,46.1824,46.1824,46.0023,46.0023,113259.0
2021-03-19 11:05:00,53.66,53.79,53.62,53.74,196227.0,46.0109,46.1224,45.9766,46.0795,196227.0
2021-03-19 11:10:00,53.74,53.88,53.7,53.86,77884.0,46.0795,46.1996,46.0452,46.1824,77884.0
2021-03-19 11:15:00,53.87,53.89,53.6,53.64,131959.0,46.191,46.2081,45.9595,45.9938,131959.0
2021-03-19 11:20:00,53.64,53.66,53.46,53.54,102600.0,45.9938,46.0109,45.8394,45.908,102600.0
2021-03-19 11:25:00,53.53,53.59,53.45,53.57,153643.0,45.8994,45.9509,45.8309,45.9337,153643.0
2021-03-19 11:30:00,53.57,53.81,53.55,53.8,115539.0,45.9337,46.1395,45.9166,46.131,115539.0
2021-03-19 11:35:00,53.8,53.97,53.75,53.78,109498.0,46.131,46.2767,46.0881,46.1138,109498.0
2021-03-19 11:40:00,53.77,53.81,53.66,53.69,102010.0,46.1052,46.1395,46.0109,46.0366,102010.0
2021-03-19 11:45:00,53.7,53.72,53.58,53.62,68737.0,46.0452,46.0624,45.9423,45.9766,68737.0
2021-03-19 11:50:00,53.62,53.7,53.59,53.68,57567.0,45.9766,46.0452,45.9509,46.0281,57567.0
2021-03-19 11:55:00,53.67,53.83,53.63,53.8,138472.0,46.0195,46.1567,45.9852,46.131,138472.0
2021-03-19 12:00:00,53.8,53.93,53.78,53.93,134014.0,46.131,46.2424,46.1138,46.2424,134014.0
2021-03-19 12:05:00,53.93,53.97,53.75,53.83,152943.0,46.2424,46.2767,46.0881,46.1567,152943.0
2021-03-19 12:10:00,53.82,53.98,53.79,53.97,88283.0,46.1481,46.2853,46.1224,46.2767,88283.0
2021-03-19 12:15:00,53.96,54.12,53.95,54.02,67369.0,46.2682,46.4053,46.2596,46.3196,67369.0
2021-03-19 12:20:00,54.02,54.05,53.96,53.98,115149.0,46.3196,46.3453,46.2682,46.2853,115149.0
2021-03-19 12:25:00,53.98,54.08,53.92,54.03,132644.0,46.2853,46.371,46.2339,46.3282,132644.0
2021-03-19 12:30:00,54.02,54.02,53.79,53.81,135473.0,46.3196,46.3196,46.1224,46.1395,135473.0
2021-03-19 12:35:00,53.81,53.92,53.71,53.89,170117.0,46.1395,46.2339,46.0538,46.2081,170117.0
2021-03-19 12:40:00,53.89,53.92,53.84,53.9,131892.0,46.2081,46.2339,46.1653,46.2167,131892.0
2021-03-19 12:45:00,53.9,54.0,53.82,54.0,97689.0,46.2167,46.3025,46.1481,46.3025,97689.0
2021-03-19 12:50:00,53.99,53.99,53.77,53.83,128267.0,46.2939,46.2939,46.1052,46.1567,128267.0
2021-03-19 12:55:00,53.82,53.94,53.81,53.87,89682.0,46.1481,46.251,46.1395,46.191,89682.0
2021-03-19 13:00:00,53.86,53.92,53.78,53.89,112344.0,46.1824,46.2339,46.1138,46.2081,112344.0
2021-03-19 13:05:00,53.9,53.93,53.83,53.86,69399.0,46.2167,46.2424,46.1567,46.1824,69399.0
2021-03-19 13:10:00,53.86,53.9,53.82,53.87,63740.0,46.1824,46.2167,46.1481,46.191,63740.0
2021-03-19 13:15:00,53.87,53.93,53.85,53.87,117850.0,46.191,46.2424,46.1738,46.191,117850.0
2021-03-19 13:20:00,53.88,53.97,53.78,53.79,106056.0,46.1996,46.2767,46.1138,46.1224,106056.0
2021-03-19 13:25:00,53.79,53.79,53.61,53.61,97879.0,46.1224,46.1224,45.968,45.968,97879.0
2021-03-19 13:30:00,53.61,53.65,53.54,53.58,71536.0,45.968,46.0023,45.908,45.9423,71536.0
2021-03-19 13:35:00,53.59,53.73,53.5,53.68,99295.0,45.9509,46.0709,45.8737,46.0281,99295.0
2021-03-19 13:40:00,53.69,53.75,53.59,53.73,172518.0,46.0366,46.0881,45.9509,46.0709,172518.0
2021-03-19 13:45:00,53.75,53.79,53.68,53.68,79648.0,46.0881,46.1224,46.0281,46.0281,79648.0
2021-03-19 13:50:00,53.68,53.75,53.63,53.63,76961.0,46.0281,46.0881,45.9852,45.9852,76961.0
2021-03-19 13:55:00,53.63,53.66,53.55,53.59,64061.0,45.9852,46.0109,45.9166,45.9509,64061.0
2021-03-19 14:00:00,53.59,53.7,53.59,53.63,60362.0,45.9509,46.0452,45.9509,45.9852,60362.0
2021-03-19 14:05:00,53.63,53.66,53.43,53.46,91059.0,45.9852,46.0109,45.8137,45.8394,91059.0
2021-03-19 14:10:00,53.47,53.58,53.45,53.55,61982.0,45.848,45.9423,45.8309,45.9166,61982.0
2021-03-19 14:15:00,53.56,53.56,53.38,53.41,81707.0,45.9252,45.9252,45.7708,45.7966,81707.0
2021-03-19 14:20:00,53.41,53.53,53.37,53.48,123999.0,45.7966,45.8994,45.7623,45.8566,123999.0
2021-03-19 14:25:00,53.48,53.5,53.4,53.42,77689.0,45.8566,45.8737,45.788,45.8051,77689.0
2021-03-19 14:30:00,53.43,53.43,53.31,53.33,131973.0,45.8137,45.8137,45.7108,45.728,131973.0
2021-03-19 14:35:00,53.32,53.35,53.26,53.28,125085.0,45.7194,45.7451,45.6679,45.6851,125085.0
2021-03-19 14:40:00,53.26,53.4,53.19,53.35,144004.0,45.6679,45.788,45.6079,45.7451,144004.0
2021-03-19 14:45:00,53.35,53.42,53.33,53.38,62591.0,45.7451,45.8051,45.728,45.7708,62591.0
2021-03-19 14:50:00,53.37,53.42,53.31,53.37,64711.0,45.7623,45.8051,45.7108,45.7623,64711.0
2021-03-19 14:55:00,53.37,53.6,53.35,53.58,117647.0,45.7623,45.9595,45.7451,45.9423,117647.0
2021-03-19 15:00:00,53.58,53.61,53.43,53.43,87677.0,45.9423,45.968,45.8137,45.8137,87677.0
2021-03-19 15:05:00,53.43,53.47,53.36,53.39,65300.0,45.8137,45.848,45.7537,45.7794,65300.0
2021-03-19 15:10:00,53.39,53.52,53.38,53.43,104031.0,45.7794,45.8909,45.7708,45.8137,104031.0
2021-03-19 15:15:00,53.43,53.54,53.38,53.51,140725.0,45.8137,45.908,45.7708,45.8823,140725.0
2021-03-19 15:20:00,53.52,53.58,53.44,53.49,106696.0,45.8909,45.9423,45.8223,45.8652,106696.0
2021-03-19 15:25:00,53.48,53.54,53.44,53.52,169524.0,45.8566,45.908,45.8223,45.8909,169524.0
2021-03-19 15:30:00,53.52,53.62,53.51,53.58,116888.0,45.8909,45.9766,45.8823,45.9423,116888.0
2021-03-19 15:35:00,53.58,53.58,53.43,53.48,246880.0,45.9423,45.9423,45.8137,45.8566,246880.0
2021-03-19 15:40:00,53.48,53.5,53.2,53.22,183263.0,45.8566,45.8737,45.6165,45.6336,183263.0
2021-03-19 15:45:00,53.21,53.44,53.19,53.36,317505.0,45.6251,45.8223,45.6079,45.7537,317505.0
2021-03-19 15:50:00,53.35,53.52,53.02,53.03,480252.0,45.7451,45.8909,45.4621,45.4707,480252.0
2021-03-19 15:55:00,53.01,53.11,52.38,52.63,1834487.0,45.4536,45.5393,44.9134,45.1277,1834487.0
2021-03-22 09:30:00,52.86,52.9,52.09,52.48,373287.0,45.325,45.3593,44.6647,44.9991,373287.0
2021-03-22 09:35:00,52.48,52.7,52.38,52.48,210142.0,44.9991,45.1878,44.9134,44.9991,210142.0
2021-03-22 09:40:00,52.46,52.81,52.38,52.71,249593.0,44.982,45.2821,44.9134,45.1963,249593.0
2021-03-22 09:45:00,52.73,52.82,52.53,52.77,105292.0,45.2135,45.2907,45.042,45.2478,105292.0
2021-03-22 09:50:00,52.8,53.01,52.77,52.78,137690.0,45.2735,45.4536,45.2478,45.2564,137690.0
2021-03-22 09:55:00,52.79,52.93,52.66,52.83,101135.0,45.2649,45.385,45.1535,45.2992,101135.0
2021-03-22 10:00:00,52.84,52.94,52.65,52.91,142169.0,45.3078,45.3936,45.1449,45.3678,142169.0
2021-03-22 10:05:00,52.94,53.01,52.65,52.72,96782.0,45.3936,45.4536,45.1449,45.2049,96782.0
2021-03-22 10:10:00,52.72,52.88,52.62,52.73,93077.0,45.2049,45.3421,45.1192,45.2135,93077.0
2021-03-22 10:15:00,52.71,52.83,52.62,52.83,90747.0,45.1963,45.2992,45.1192,45.2992,90747.0
2021-03-22 10:20:00,52.83,52.88,52.55,52.59,67925.0,45.2992,45.3421,45.0591,45.0934,67925.0
2021-03-22 10:25:00,52.58,52.58,52.29,52.37,112639.0,45.0849,45.0849,44.8362,44.9048,112639.0
2021-03-22 10:30:00,52.38,52.59,52.36,52.5,52852.0,44.9134,45.0934,44.8962,45.0163,52852.0
2021-03-22 10:35:00,52.48,52.63,52.47,52.59,62366.0,44.9991,45.1277,44.9905,45.0934,62366.0
2021-03-22 10:40:00,52.59,52.78,52.47,52.73,80364.0,45.0934,45.2564,44.9905,45.2135,80364.0
2021-03-22 10:45:00,52.75,52.83,52.64,52.77,61970.0,45.2306,45.2992,45.1363,45.2478,61970.0
2021-03-22 10:50:00,52.77,52.8,52.68,52.74,43913.0,45.2478,45.2735,45.1706,45.2221,43913.0
2021-03-22 10:55:00,52.74,52.8,52.6,52.72,54951.0,45.2221,45.2735,45.102,45.2049,54951.0
2021-03-22 11:00:00,52.73,52.73,52.57,52.66,51898.0,45.2135,45.2135,45.0763,45.1535,51898.0
2021-03-22 11:05:00,52.66,52.68,52.49,52.55,100374.0,45.1535,45.1706,45.0077,45.0591,100374.0
2021-03-22 11:10:00,52.55,52.56,52.33,52.39,73328.0,45.0591,45.0677,44.8705,44.922,73328.0
2021-03-22 11:15:00,52.37,52.41,52.31,52.36,44576.0,44.9048,44.9391,44.8534,44.8962,44576.0
2021-03-22 11:20:00,52.36,52.51,52.36,52.38,45742.0,44.8962,45.0248,44.8962,44.9134,45742.0
2021-03-22 11:25:00,52.37,52.46,52.33,52.44,49357.0,44.9048,44.982,44.8705,44.9648,49357.0
2021-03-22 11:30:00,52.45,52.56,52.41,52.55,78940.0,44.9734,45.0677,44.9391,45.0591,78940.0
2021-03-22 11:35:00,52.54,52.64,52.47,52.53,74298.0,45.0506,45.1363,44.9905,45.042,74298.0
2021-03-22 11:40:00,52.53,52.6,52.43,52.56,58190.0,45.042,45.102,44.9563,45.0677,58190.0
2021-03-22 11:45:00,52.55,52.56,52.45,52.5,227416.0,45.0591,45.0677,44.9734,45.0163,227416.0
2021-03-22 11:50:00,52.49,52.63,52.49,52.54,100248.0,45.0077,45.1277,45.0077,45.0506,100248.0
2021-03-22 11:55:00,52.55,52.74,52.54,52.67,58922.0,45.0591,45.2221,45.0506,45.162,58922.0
2021-03-22 12:00:00,52.68,52.72,52.6,52.6,90240.0,45.1706,45.2049,45.102,45.102,90240.0
2021-03-22 12:05:00,52.59,52.61,52.48,52.51,46782.0,45.0934,45.1106,44.9991,45.0248,46782.0
2021-03-22 12:10:00,52.51,52.54,52.46,52.48,52472.0,45.0248,45.0506,44.982,44.9991,52472.0
2021-03-22 12:15:00,52.47,52.56,52.41,52.5,60053.0,44.9905,45.0677,44.9391,45.0163,60053.0
2021-03-22 12:20:00,52.5,52.54,52.43,52.48,89196.0,45.0163,45.0506,44.9563,44.9991,89196.0
2021-03-22 12:25:00,52.48,52.5,52.36,52.39,111556.0,44.9991,45.0163,44.8962,44.922,111556.0
2021-03-22 12:30:00,52.39,52.4,52.17,52.29,107500.0,44.922,44.9305,44.7333,44.8362,107500.0
2021-03-22 12:35:00,52.28,52.46,52.28,52.39,88622.0,44.8276,44.982,44.8276,44.922,88622.0
2021-03-22 12:40:00,52.39,52.41,52.2,52.23,78399.0,44.922,44.9391,44.759,44.7848,78399.0
2021-03-22 12:45:00,52.23,52.32,52.18,52.31,54510.0,44.7848,44.8619,44.7419,44.8534,54510.0
2021-03-22 12:50:00,52.31,52.31,52.21,52.27,51517.0,44.8534,44.8534,44.7676,44.8191,51517.0
2021-03-22 12:55:00,52.27,52.28,52.1,52.13,111926.0,44.8191,44.8276,44.6733,44.699,111926.0
2021-03-22 13:00:00,52.13,52.18,52.04,52.18,58988.0,44.699,44.7419,44.6218,44.7419,58988.0
2021-03-22 13:05:00,52.17,52.24,52.14,52.21,47648.0,44.7333,44.7933,44.7076,44.7676,47648.0
2021-03-22 13:10:00,52.22,52.43,52.22,52.37,70473.0,44.7762,44.9563,44.7762,44.9048,70473.0
2021-03-22 13:15:00,52.36,52.49,52.33,52.48,46038.0,44.8962,45.0077,44.8705,44.9991,46038.0
2021-03-22 13:20:00,52.48,52.5,52.4,52.47,94558.0,44.9991,45.0163,44.9305,44.9905,94558.0
2021-03-22 13:25:00,52.47,52.54,52.38,52.52,79906.0,44.9905,45.0506,44.9134,45.0334,79906.0
2021-03-22 13:30:00,52.53,52.54,52.47,52.52,63602.0,45.042,45.0506,44.9905,45.0334,63602.0
2021-03-22 13:35:00,52.51,52.51,52.35,52.38,65837.0,45.0248,45.0248,44.8877,44.9134,65837.0
2021-03-22 13:40:00,52.39,52.49,52.36,52.49,36531.0,44.922,45.0077,44.8962,45.0077,36531.0
2021-03-22 13:45:00,52.5,52.5,52.34,52.34,47255.0,45.0163,45.0163,44.8791,44.8791,47255.0
2021-03-22 13:50:00,52.34,52.39,52.3,52.39,52291.0,44.8791,44.922,44.8448,44.922,52291.0
2021-03-22 13:55:00,52.4,52.58,52.4,52.54,82684.0,44.9305,45.0849,44.9305,45.0506,82684.0
2021-03-22 14:00:00,52.54,52.58,52.46,52.55,61435.0,45.0506,45.0849,44.982,45.0591,61435.0
2021-03-22 14:05:00,52.55,52.69,52.52,52.68,57844.0,45.0591,45.1792,45.0334,45.1706,57844.0
2021-03-22 14:10:00,52.67,52.67,52.52,52.57,49995.0,45.162,45.162,45.0334,45.0763,49995.0
2021-03-22 14:15:00,52.57,52.59,52.46,52.5,51911.0,45.0763,45.0934,44.982,45.0163,51911.0
2021-03-22 14:20:00,52.49,52.53,52.4,52.41,49243.0,45.0077,45.042,44.9305,44.9391,49243.0
2021-03-22 14:25:00,52.42,52.45,52.36,52.37,35727.0,44.9477,44.9734,44.8962,44.9048,35727.0
2021-03-22 14:30:00,52.36,52.44,52.34,52.39,60185.0,44.8962,44.9648,44.8791,44.922,60185.0
2021-03-22 14:35:00,52.39,52.45,52.37,52.43,41546.0,44.922,44.9734,44.9048,44.9563,41546.0
2021-03-22 14:40:00,52.42,52.48,52.35,52.35,46285.0,44.9477,44.9991,44.8877,44.8877,46285.0
2021-03-22 14:45:00,52.34,52.49,52.33,52.46,56194.0,44.8791,45.0077,44.8705,44.982,56194.0
2021-03-22 14:50:00,52.47,52.49,52.41,52.47,44591.0,44.9905,45.0077,44.9391,44.9905,44591.0
2021-03-22 14:55:00,52.47,52.49,52.41,52.46,58238.0,44.9905,45.0077,44.9391,44.982,58238.0
2021-03-22 15:00:00,52.46,52.47,52.39,52.42,46806.0,44.982,44.9905,44.922,44.9477,46806.0
2021-03-22 15:05:00,52.42,52.52,52.42,52.48,59900.0,44.9477,45.0334,44.9477,44.9991,59900.0
2021-03-22 15:10:00,52.48,52.53,52.45,52.49,73817.0,44.9991,45.042,44.9734,45.0077,73817.0
2021-03-22 15:15:00,52.49,52.55,52.46,52.48,68308.0,45.0077,45.0591,44.982,44.9991,68308.0
2021-03-22 15:20:00,52.48,52.56,52.48,52.55,101152.0,44.9991,45.0677,44.9991,45.0591,101152.0
2021-03-22 15:25:00,52.55,52.56,52.46,52.5,70496.0,45.0591,45.0677,44.982,45.0163,70496.0
2021-03-22 15:30:00,52.49,52.57,52.45,52.45,79874.0,45.0077,45.0763,44.9734,44.9734,79874.0
2021-03-22 15:35:00,52.46,52.57,52.41,52.5,133910.0,44.982,45.0763,44.9391,45.0163,133910.0
2021-03-22 15:40:00,52.51,52.55,52.36,52.43,94669.0,45.0248,45.0591,44.8962,44.9563,94669.0
2021-03-22 15:45:00,52.43,52.47,52.39,52.39,121411.0,44.9563,44.9905,44.922,44.922,121411.0
2021-03-22 15:50:00,52.4,52.47,52.39,52.46,182936.0,44.9305,44.9905,44.922,44.982,182936.0
2021-03-22 15:55:00,52.47,52.49,52.21,52.22,531253.0,44.9905,45.0077,44.7676,44.7762,531253.0
2021-03-23 09:30:00,51.12,51.56,50.53,51.41,646380.0,43.833,44.2103,43.3271,44.0816,646380.0
2021-03-23 09:35:00,51.43,51.67,51.25,51.64,170693.0,44.0988,44.3046,43.9445,44.2789,170693.0
2021-03-23 09:40:00,51.63,51.9,51.51,51.9,141968.0,44.2703,44.5018,44.1674,44.5018,141968.0
2021-03-23 09:45:00,51.89,52.04,51.68,51.87,146779.0,44.4932,44.6218,44.3132,44.4761,146779.0
2021-03-23 09:50:00,51.86,52.09,51.77,52.09,120291.0,44.4675,44.6647,44.3903,44.6647,120291.0
2021-03-23 09:55:00,52.09,52.4,51.99,52.35,109914.0,44.6647,44.9305,44.579,44.8877,109914.0
2021-03-23 10:00:00,52.36,52.4,52.17,52.26,103013.0,44.8962,44.9305,44.7333,44.8105,103013.0
2021-03-23 10:05:00,52.24,52.37,52.18,52.29,52783.0,44.7933,44.9048,44.7419,44.8362,52783.0
2021-03-23 10:10:00,52.29,52.38,52.15,52.23,72500.0,44.8362,44.9134,44.7162,44.7848,72500.0
2021-03-23 10:15:00,52.23,52.37,52.21,52.29,146394.0,44.7848,44.9048,44.7676,44.8362,146394.0
2021-03-23 10:20:00,52.3,52.43,52.14,52.2,84481.0,44.8448,44.9563,44.7076,44.759,84481.0
2021-03-23 10:25:00,52.2,52.25,52.13,52.16,76703.0,44.759,44.8019,44.699,44.7247,76703.0
2021-03-23 10:30:00,52.16,52.16,51.98,52.13,164218.0,44.7247,44.7247,44.5704,44.699,164218.0
2021-03-23 10:35:00,52.13,52.16,51.96,52.05,81287.0,44.699,44.7247,44.5532,44.6304,81287.0
2021-03-23 10:40:00,52.05,52.07,51.89,52.04,87706.0,44.6304,44.6476,44.4932,44.6218,87706.0
2021-03-23 10:45:00,52.03,52.04,51.86,51.87,49354.0,44.6133,44.6218,44.4675,44.4761,49354.0
2021-03-23 10:50:00,51.88,51.93,51.69,51.89,72441.0,44.4847,44.5275,44.3217,44.4932,72441.0
2021-03-23 10:55:00,51.9,51.93,51.64,51.68,92337.0,44.5018,44.5275,44.2789,44.3132,92337.0
2021-03-23 11:00:00,51.69,51.72,51.55,51.64,96752.0,44.3217,44.3475,44.2017,44.2789,96752.0
2021-03-23 11:05:00,51.63,51.82,51.61,51.79,62697.0,44.2703,44.4332,44.2531,44.4075,62697.0
2021-03-23 11:10:00,51.78,52.14,51.75,52.14,71459.0,44.3989,44.7076,44.3732,44.7076,71459.0
2021-03-23 11:15:00,52.13,52.31,52.08,52.31,52277.0,44.699,44.8534,44.6561,44.8534,52277.0
2021-03-23 11:20:00,52.3,52.33,52.17,52.3,53784.0,44.8448,44.8705,44.7333,44.8448,53784.0
2021-03-23 11:25:00,52.31,52.35,52.22,52.25,48481.0,44.8534,44.8877,44.7762,44.8019,48481.0
2021-03-23 11:30:00,52.25,52.25,52.02,52.15,67967.0,44.8019,44.8019,44.6047,44.7162,67967.0
2021-03-23 11:35:00,52.15,52.2,52.02,52.11,82061.0,44.7162,44.759,44.6047,44.6819,82061.0
2021-03-23 11:40:00,52.11,52.14,51.93,52.13,98758.0,44.6819,44.7076,44.5275,44.699,98758.0
2021-03-23 11:45:00,52.12,52.35,52.12,52.35,119594.0,44.6904,44.8877,44.6904,44.8877,119594.0
2021-03-23 11:50:00,52.36,52.37,52.23,52.24,105902.0,44.8962,44.9048,44.7848,44.7933,105902.0
2021-03-23 11:55:00,52.24,52.37,52.15,52.36,61267.0,44.7933,44.9048,44.7162,44.8962,61267.0
2021-03-23 12:00:00,52.37,52.45,52.28,52.44,115328.0,44.9048,44.9734,44.8276,44.9648,115328.0
2021-03-23 12:05:00,52.44,52.53,52.41,52.45,133661.0,44.9648,45.042,44.9391,44.9734,133661.0
2021-03-23 12:10:00,52.44,52.53,52.36,52.5,68346.0,44.9648,45.042,44.8962,45.0163,68346.0
2021-03-23 12:15:00,52.52,52.52,52.42,52.49,45774.0,45.0334,45.0334,44.9477,45.0077,45774.0
2021-03-23 12:20:00,52.5,52.57,52.45,52.57,89150.0,45.0163,45.0763,44.9734,45.0763,89150.0
2021-03-23 12:25:00,52.57,52.61,52.49,52.59,46209.0,45.0763,45.1106,45.0077,45.0934,46209.0
2021-03-23 12:30:00,52.59,52.64,52.52,52.57,61882.0,45.0934,45.1363,45.0334,45.0763,61882.0
2021-03-23 12:35:00,52.55,52.68,52.55,52.68,75745.0,45.0591,45.1706,45.0591,45.1706,75745.0
2021-03-23 12:40:00,52.69,52.75,52.6,52.66,92406.0,45.1792,45.2306,45.102,45.1535,92406.0
2021-03-23 12:45:00,52.66,52.66,52.58,52.62,76176.0,45.1535,45.1535,45.0849,45.1192,76176.0
2021-03-23 12:50:00,52.62,52.75,52.59,52.75,164729.0,45.1192,45.2306,45.0934,45.2306,164729.0
2021-03-23 12:55:00,52.74,52.78,52.66,52.68,89136.0,45.2221,45.2564,45.1535,45.1706,89136.0
2021-03-23 13:00:00,52.69,52.75,52.67,52.74,52849.0,45.1792,45.2306,45.162,45.2221,52849.0
2021-03-23 13:05:00,52.73,52.73,52.61,52.61,71734.0,45.2135,45.2135,45.1106,45.1106,71734.0
2021-03-23 13:10:00,52.6,52.64,52.47,52.62,75432.0,45.102,45.1363,44.9905,45.1192,75432.0
2021-03-23 13:15:00,52.62,52.71,52.59,52.67,58309.0,45.1192,45.1963,45.0934,45.162,58309.0
2021-03-23 13:20:00,52.68,52.73,52.62,52.71,84346.0,45.1706,45.2135,45.1192,45.1963,84346.0
2021-03-23 13:25:00,52.71,52.78,52.68,52.71,96692.0,45.1963,45.2564,45.1706,45.1963,96692.0
2021-03-23 13:30:00,52.72,52.72,52.6,52.62,92702.0,45.2049,45.2049,45.102,45.1192,92702.0
2021-03-23 13:35:00,52.62,52.63,52.45,52.48,79149.0,45.1192,45.1277,44.9734,44.9991,79149.0
2021-03-23 13:40:00,52.48,52.48,52.28,52.34,60319.0,44.9991,44.9991,44.8276,44.8791,60319.0
2021-03-23 13:45:00,52.34,52.42,52.25,52.4,89668.0,44.8791,44.9477,44.8019,44.9305,89668.0
2021-03-23 13:50:00,52.4,52.46,52.31,52.43,65140.0,44.9305,44.982,44.8534,44.9563,65140.0
2021-03-23 13:55:00,52.43,52.5,52.35,52.47,63716.0,44.9563,45.0163,44.8877,44.9905,63716.0
2021-03-23 14:00:00,52.47,52.47,52.22,52.25,93203.0,44.9905,44.9905,44.7762,44.8019,93203.0
2021-03-23 14:05:00,52.25,52.29,52.16,52.29,124290.0,44.8019,44.8362,44.7247,44.8362,124290.0
2021-03-23 14:10:00,52.29,52.3,52.12,52.13,120862.0,44.8362,44.8448,44.6904,44.699,120862.0
2021-03-23 14:15:00,52.15,52.15,51.86,51.91,126699.0,44.7162,44.7162,44.4675,44.5104,126699.0
2021-03-23 14:20:00,51.9,52.11,51.87,51.98,103749.0,44.5018,44.6819,44.4761,44.5704,103749.0
2021-03-23 14:25:00,51.98,52.08,51.92,52.0,81345.0,44.5704,44.6561,44.5189,44.5875,81345.0
2021-03-23 14:30:00,52.01,52.05,51.98,52.02,72384.0,44.5961,44.6304,44.5704,44.6047,72384.0
2021-03-23 14:35:00,52.02,52.02,51.79,51.89,114085.0,44.6047,44.6047,44.4075,44.4932,114085.0
2021-03-23 14:40:00,51.89,51.91,51.73,51.75,56198.0,44.4932,44.5104,44.356,44.3732,56198.0
2021-03-23 14:45:00,51.74,51.79,51.61,51.76,65549.0,44.3646,44.4075,44.2531,44.3818,65549.0
2021-03-23 14:50:00,51.74,51.82,51.71,51.73,68404.0,44.3646,44.4332,44.3389,44.356,68404.0
2021-03-23 14:55:00,51.73,51.74,51.58,51.63,76851.0,44.356,44.3646,44.2274,44.2703,76851.0
2021-03-23 15:00:00,51.64,51.93,51.6,51.92,76182.0,44.2789,44.5275,44.2446,44.5189,76182.0
2021-03-23 15:05:00,51.93,52.0,51.87,51.87,58420.0,44.5275,44.5875,44.4761,44.4761,58420.0
2021-03-23 15:10:00,51.88,51.91,51.76,51.81,60309.0,44.4847,44.5104,44.3818,44.4246,60309.0
2021-03-23 15:15:00,51.8,51.9,51.76,51.79,75858.0,44.4161,44.5018,44.3818,44.4075,75858.0
2021-03-23 15:20:00,51.79,51.81,51.61,51.66,77327.0,44.4075,44.4246,44.2531,44.296,77327.0
2021-03-23 15:25:00,51.66,51.82,51.58,51.72,120072.0,44.296,44.4332,44.2274,44.3475,120072.0
2021-03-23 15:30:00,51.72,51.73,51.44,51.48,158324.0,44.3475,44.356,44.1074,44.1417,158324.0
2021-03-23 15:35:00,51.48,51.56,51.29,51.31,100377.0,44.1417,44.2103,43.9788,43.9959,100377.0
2021-03-23 15:40:00,51.3,51.64,51.3,51.62,133854.0,43.9873,44.2789,43.9873,44.2617,133854.0
2021-03-23 15:45:00,51.61,51.69,51.51,51.56,212632.0,44.2531,44.3217,44.1674,44.2103,212632.0
2021-03-23 15:50:00,51.56,51.82,51.54,51.78,263225.0,44.2103,44.4332,44.1931,44.3989,263225.0
2021-03-23 15:55:00,51.77,51.78,51.59,51.71,652007.0,44.3903,44.3989,44.236,44.3389,652007.0
2021-03-24 09:30:00,52.76,53.38,52.68,52.92,382517.0,45.2392,45.7708,45.1706,45.3764,382517.0
2021-03-24 09:35:00,53.0,53.32,52.93,53.28,257508.0,45.445,45.7194,45.385,45.6851,257508.0
2021-03-24 09:40:00,53.28,53.35,53.07,53.21,84662.0,45.6851,45.7451,45.505,45.6251,84662.0
2021-03-24 09:45:00,53.22,53.43,53.18,53.32,99776.0,45.6336,45.8137,45.5993,45.7194,99776.0
2021-03-24 09:50:00,53.32,53.38,53.01,53.08,111229.0,45.7194,45.7708,45.4536,45.5136,111229.0
2021-03-24 09:55:00,53.05,53.24,53.01,53.18,58674.0,45.4879,45.6508,45.4536,45.5993,58674.0
2021-03-24 10:00:00,53.18,53.4,53.18,53.27,181496.0,45.5993,45.788,45.5993,45.6765,181496.0
2021-03-24 10:05:00,53.29,53.42,53.25,53.35,53500.0,45.6937,45.8051,45.6594,45.7451,53500.0
2021-03-24 10:10:00,53.35,53.57,53.35,53.47,106953.0,45.7451,45.9337,45.7451,45.848,106953.0
2021-03-24 10:15:00,53.48,53.51,53.27,53.38,65742.0,45.8566,45.8823,45.6765,45.7708,65742.0
2021-03-24 10:20:00,53.38,53.62,53.38,53.59,112144.0,45.7708,45.9766,45.7708,45.9509,112144.0
2021-03-24 10:25:00,53.6,53.65,53.33,53.39,60681.0,45.9595,46.0023,45.728,45.7794,60681.0
2021-03-24 10:30:00,53.36,53.37,53.0,53.07,83601.0,45.7537,45.7623,45.445,45.505,83601.0
2021-03-24 10:35:00,53.09,53.39,53.05,53.3,90245.0,45.5222,45.7794,45.4879,45.7022,90245.0
2021-03-24 10:40:00,53.32,53.48,53.27,53.41,53206.0,45.7194,45.8566,45.6765,45.7966,53206.0
2021-03-24 10:45:00,53.41,53.61,53.36,53.58,99727.0,45.7966,45.968,45.7537,45.9423,99727.0
2021-03-24 10:50:00,53.59,53.72,53.58,53.59,65615.0,45.9509,46.0624,45.9423,45.9509,65615.0
2021-03-24 10:55:00,53.6,53.66,53.48,53.58,77312.0,45.9595,46.0109,45.8566,45.9423,77312.0
2021-03-24 11:00:00,53.58,53.62,53.47,53.58,55467.0,45.9423,45.9766,45.848,45.9423,55467.0
2021-03-24 11:05:00,53.59,53.65,53.39,53.45,65078.0,45.9509,46.0023,45.7794,45.8309,65078.0
2021-03-24 11:10:00,53.44,53.49,53.3,53.33,72287.0,45.8223,45.8652,45.7022,45.728,72287.0
2021-03-24 11:15:00,53.33,53.37,53.24,53.34,84301.0,45.728,45.7623,45.6508,45.7365,84301.0
2021-03-24 11:20:00,53.34,53.47,53.33,53.43,36731.0,45.7365,45.848,45.728,45.8137,36731.0
2021-03-24 11:25:00,53.43,53.49,53.28,53.32,47161.0,45.8137,45.8652,45.6851,45.7194,47161.0
2021-03-24 11:30:00,53.33,53.45,53.29,53.36,81849.0,45.728,45.8309,45.6937,45.7537,81849.0
2021-03-24 11:35:00,53.35,53.55,53.34,53.43,47896.0,45.7451,45.9166,45.7365,45.8137,47896.0
2021-03-24 11:40:00,53.43,53.47,53.26,53.31,67318.0,45.8137,45.848,45.6679,45.7108,67318.0
2021-03-24 11:45:00,53.3,53.38,53.21,53.23,52356.0,45.7022,45.7708,45.6251,45.6422,52356.0
2021-03-24 11:50:00,53.23,53.36,53.21,53.33,52766.0,45.6422,45.7537,45.6251,45.728,52766.0
2021-03-24 11:55:00,53.32,53.32,53.1,53.31,91476.0,45.7194,45.7194,45.5307,45.7108,91476.0
2021-03-24 12:00:00,53.31,53.42,53.24,53.42,33070.0,45.7108,45.8051,45.6508,45.8051,33070.0
2021-03-24 12:05:00,53.44,53.58,53.43,53.55,61669.0,45.8223,45.9423,45.8137,45.9166,61669.0
2021-03-24 12:10:00,53.53,53.61,53.47,53.5,66479.0,45.8994,45.968,45.848,45.8737,66479.0
2021-03-24 12:15:00,53.5,53.6,53.44,53.54,58218.0,45.8737,45.9595,45.8223,45.908,58218.0
2021-03-24 12:20:00,53.56,53.65,53.48,53.64,57004.0,45.9252,46.0023,45.8566,45.9938,57004.0
2021-03-24 12:25:00,53.65,53.73,53.57,53.61,61784.0,46.0023,46.0709,45.9337,45.968,61784.0
2021-03-24 12:30:00,53.64,53.66,53.53,53.56,28133.0,45.9938,46.0109,45.8994,45.9252,28133.0
2021-03-24 12:35:00,53.56,53.74,53.56,53.7,35012.0,45.9252,46.0795,45.9252,46.0452,35012.0
2021-03-24 12:40:00,53.7,53.8,53.69,53.71,32995.0,46.0452,46.131,46.0366,46.0538,32995.0
2021-03-24 12:45:00,53.72,53.87,53.71,53.79,50874.0,46.0624,46.191,46.0538,46.1224,50874.0
2021-03-24 12:50:00,53.79,53.8,53.65,53.74,65511.0,46.1224,46.131,46.0023,46.0795,65511.0
2021-03-24 12:55:00,53.75,53.89,53.74,53.85,46265.0,46.0881,46.2081,46.0795,46.1738,46265.0
2021-03-24 13:00:00,53.86,53.91,53.76,53.85,96714.0,46.1824,46.2253,46.0967,46.1738,96714.0
2021-03-24 13:05:00,53.84,53.93,53.77,53.83,91948.0,46.1653,46.2424,46.1052,46.1567,91948.0
2021-03-24 13:10:00,53.84,53.84,53.63,53.73,62901.0,46.1653,46.1653,45.9852,46.0709,62901.0
2021-03-24 13:15:00,53.74,53.74,53.61,53.63,94174.0,46.0795,46.0795,45.968,45.9852,94174.0
2021-03-24 13:20:00,53.62,53.72,53.62,53.72,52458.0,45.9766,46.0624,45.9766,46.0624,52458.0
2021-03-24 13:25:00,53.72,53.79,53.68,53.69,78569.0,46.0624,46.1224,46.0281,46.0366,78569.0
2021-03-24 13:30:00,53.71,53.83,53.69,53.76,42259.0,46.0538,46.1567,46.0366,46.0967,42259.0
2021-03-24 13:35:00,53.77,53.95,53.76,53.88,58108.0,46.1052,46.2596,46.0967,46.1996,58108.0
2021-03-24 13:40:00,53.87,53.93,53.61,53.61,34210.0,46.191,46.2424,45.968,45.968,34210.0
2021-03-24 13:45:00,53.61,53.79,53.58,53.79,47600.0,45.968,46.1224,45.9423,46.1224,47600.0
2021-03-24 13:50:00,53.79,53.82,53.73,53.74,40854.0,46.1224,46.1481,46.0709,46.0795,40854.0
2021-03-24 13:55:00,53.75,53.78,53.69,53.75,36896.0,46.0881,46.1138,46.0366,46.0881,36896.0
2021-03-24 14:00:00,53.75,53.83,53.7,53.83,40132.0,46.0881,46.1567,46.0452,46.1567,40132.0
2021-03-24 14:05:00,53.83,53.95,53.78,53.91,53716.0,46.1567,46.2596,46.1138,46.2253,53716.0
2021-03-24 14:10:00,53.92,53.94,53.72,53.76,51572.0,46.2339,46.251,46.0624,46.0967,51572.0
2021-03-24 14:15:00,53.78,53.78,53.66,53.73,42204.0,46.1138,46.1138,46.0109,46.0709,42204.0
2021-03-24 14:20:00,53.73,53.86,53.73,53.76,59754.0,46.0709,46.1824,46.0709,46.0967,59754.0
2021-03-24 14:25:00,53.75,53.81,53.71,53.71,108767.0,46.0881,46.1395,46.0538,46.0538,108767.0
2021-03-24 14:30:00,53.71,53.71,53.48,53.54,79203.0,46.0538,46.0538,45.8566,45.908,79203.0
2021-03-24 14:35:00,53.52,53.52,53.31,53.35,60991.0,45.8909,45.8909,45.7108,45.7451,60991.0
2021-03-24 14:40:00,53.34,53.36,53.21,53.33,68969.0,45.7365,45.7537,45.6251,45.728,68969.0
2021-03-24 14:45:00,53.33,53.54,53.26,53.5,73654.0,45.728,45.908,45.6679,45.8737,73654.0
2021-03-24 14:50:00,53.49,53.5,53.22,53.24,125591.0,45.8652,45.8737,45.6336,45.6508,125591.0
2021-03-24 14:55:00,53.24,53.37,53.17,53.28,75296.0,45.6508,45.7623,45.5908,45.6851,75296.0
2021-03-24 15:00:00,53.29,53.34,53.23,53.28,83262.0,45.6937,45.7365,45.6422,45.6851,83262.0
2021-03-24 15:05:00,53.28,53.36,53.27,53.27,49176.0,45.6851,45.7537,45.6765,45.6765,49176.0
2021-03-24 15:10:00,53.27,53.34,53.2,53.25,165639.0,45.6765,45.7365,45.6165,45.6594,165639.0
2021-03-24 15:15:00,53.25,53.46,53.22,53.38,77744.0,45.6594,45.8394,45.6336,45.7708,77744.0
2021-03-24 15:20:00,53.38,53.39,53.13,53.17,66917.0,45.7708,45.7794,45.5565,45.5908,66917.0
2021-03-24 15:25:00,53.17,53.2,53.06,53.17,51584.0,45.5908,45.6165,45.4964,45.5908,51584.0
2021-03-24 15:30:00,53.18,53.21,52.99,53.0,83714.0,45.5993,45.6251,45.4364,45.445,83714.0
2021-03-24 15:35:00,53.01,53.14,52.92,53.04,126583.0,45.4536,45.565,45.3764,45.4793,126583.0
2021-03-24 15:40:00,53.04,53.17,53.0,53.03,107233.0,45.4793,45.5908,45.445,45.4707,107233.0
2021-03-24 15:45:00,53.03,53.22,53.03,53.12,169123.0,45.4707,45.6336,45.4707,45.5479,169123.0
2021-03-24 15:50:00,53.12,53.22,53.01,53.18,265051.0,45.5479,45.6336,45.4536,45.5993,265051.0
2021-03-24 15:55:00,53.19,53.22,53.03,53.21,692750.0,45.6079,45.6336,45.4707,45.6251,692750.0
2021-03-25 09:30:00,52.06,52.42,51.95,52.05,325222.0,44.639,44.9477,44.5447,44.6304,325222.0
2021-03-25 09:35:00,52.06,52.18,51.79,51.83,100634.0,44.639,44.7419,44.4075,44.4418,100634.0
2021-03-25 09:40:00,51.83,52.07,51.76,51.94,134699.0,44.4418,44.6476,44.3818,44.5361,134699.0
2021-03-25 09:45:00,51.95,52.08,51.84,52.01,112161.0,44.5447,44.6561,44.4504,44.5961,112161.0
2021-03-25 09:50:00,52.01,52.03,51.67,51.74,148160.0,44.5961,44.6133,44.3046,44.3646,148160.0
2021-03-25 09:55:00,51.74,51.89,51.57,51.89,119355.0,44.3646,44.4932,44.2188,44.4932,119355.0
2021-03-25 10:00:00,51.89,52.28,51.84,52.23,101780.0,44.4932,44.8276,44.4504,44.7848,101780.0
2021-03-25 10:05:00,52.24,52.35,52.16,52.3,117120.0,44.7933,44.8877,44.7247,44.8448,117120.0
2021-03-25 10:10:00,52.29,52.43,52.15,52.16,125581.0,44.8362,44.9563,44.7162,44.7247,125581.0
2021-03-25 10:15:00,52.16,52.17,51.95,52.07,182088.0,44.7247,44.7333,44.5447,44.6476,182088.0
2021-03-25 10:20:00,52.07,52.3,51.9,52.23,135238.0,44.6476,44.8448,44.5018,44.7848,135238.0
2021-03-25 10:25:00,52.23,52.37,52.2,52.3,71455.0,44.7848,44.9048,44.759,44.8448,71455.0
2021-03-25 10:30:00,52.3,52.52,52.3,52.44,68797.0,44.8448,45.0334,44.8448,44.9648,68797.0
2021-03-25 10:35:00,52.44,52.45,52.24,52.34,66385.0,44.9648,44.9734,44.7933,44.8791,66385.0
2021-03-25 10:40:00,52.36,52.36,51.97,52.04,161532.0,44.8962,44.8962,44.5618,44.6218,161532.0
2021-03-25 10:45:00,52.07,52.12,51.83,51.86,150078.0,44.6476,44.6904,44.4418,44.4675,150078.0
2021-03-25 10:50:00,51.87,51.91,51.7,51.71,166619.0,44.4761,44.5104,44.3303,44.3389,166619.0
2021-03-25 10:55:00,51.69,51.92,51.65,51.91,128807.0,44.3217,44.5189,44.2874,44.5104,128807.0
2021-03-25 11:00:00,51.92,51.92,51.64,51.68,243330.0,44.5189,44.5189,44.2789,44.3132,243330.0
2021-03-25 11:05:00,51.68,51.88,51.66,51.7,102457.0,44.3132,44.4847,44.296,44.3303,102457.0
2021-03-25 11:10:00,51.69,52.06,51.6,52.03,96480.0,44.3217,44.639,44.2446,44.6133,96480.0
2021-03-25 11:15:00,52.04,52.23,51.98,52.22,63290.0,44.6218,44.7848,44.5704,44.7762,63290.0
2021-03-25 11:20:00,52.22,52.26,52.14,52.26,100991.0,44.7762,44.8105,44.7076,44.8105,100991.0
2021-03-25 11:25:00,52.27,52.36,52.16,52.35,97780.0,44.8191,44.8962,44.7247,44.8877,97780.0
2021-03-25 11:30:00,52.35,52.39,52.18,52.3,87170.0,44.8877,44.922,44.7419,44.8448,87170.0
2021-03-25 11:35:00,52.31,52.41,52.28,52.39,97142.0,44.8534,44.9391,44.8276,44.922,97142.0
2021-03-25 11:40:00,52.39,52.52,52.38,52.39,89061.0,44.922,45.0334,44.9134,44.922,89061.0
2021-03-25 11:45:00,52.38,52.5,52.28,52.44,57145.0,44.9134,45.0163,44.8276,44.9648,57145.0
2021-03-25 11:50:00,52.43,52.5,52.35,52.45,88443.0,44.9563,45.0163,44.8877,44.9734,88443.0
2021-03-25 11:55:00,52.44,52.63,52.41,52.62,88149.0,44.9648,45.1277,44.9391,45.1192,88149.0
2021-03-25 12:00:00,52.62,52.66,52.52,52.64,124627.0,45.1192,45.1535,45.0334,45.1363,124627.0
2021-03-25 12:05:00,52.63,52.66,52.5,52.65,70443.0,45.1277,45.1535,45.0163,45.1449,70443.0
2021-03-25 12:10:00,52.66,52.77,52.65,52.68,59533.0,45.1535,45.2478,45.1449,45.1706,59533.0
2021-03-25 12:15:00,52.68,52.85,52.65,52.8,72826.0,45.1706,45.3164,45.1449,45.2735,72826.0
2021-03-25 12:20:00,52.8,52.86,52.75,52.86,111176.0,45.2735,45.325,45.2306,45.325,111176.0
2021-03-25 12:25:00,52.85,52.9,52.79,52.81,82029.0,45.3164,45.3593,45.2649,45.2821,82029.0
2021-03-25 12:30:00,52.81,53.02,52.72,52.96,120769.0,45.2821,45.4621,45.2049,45.4107,120769.0
2021-03-25 12:35:00,52.95,53.05,52.82,53.05,68582.0,45.4021,45.4879,45.2907,45.4879,68582.0
2021-03-25 12:40:00,53.05,53.09,53.0,53.05,44349.0,45.4879,45.5222,45.445,45.4879,44349.0
2021-03-25 12:45:00,53.05,53.23,53.04,53.2,66783.0,45.4879,45.6422,45.4793,45.6165,66783.0
2021-03-25 12:50:00,53.2,53.22,53.02,53.03,67637.0,45.6165,45.6336,45.4621,45.4707,67637.0
2021-03-25 12:55:00,53.03,53.03,52.92,52.94,38242.0,45.4707,45.4707,45.3764,45.3936,38242.0
2021-03-25 13:00:00,52.95,52.95,52.8,52.89,87238.0,45.4021,45.4021,45.2735,45.3507,87238.0
2021-03-25 13:05:00,52.89,53.04,52.88,52.96,58692.0,45.3507,45.4793,45.3421,45.4107,58692.0
2021-03-25 13:10:00,52.95,53.05,52.9,53.04,43169.0,45.4021,45.4879,45.3593,45.4793,43169.0
2021-03-25 13:15:00,53.04,53.12,52.95,53.12,59879.0,45.4793,45.5479,45.4021,45.5479,59879.0
2021-03-25 13:20:00,53.12,53.13,53.0,53.03,57762.0,45.5479,45.5565,45.445,45.4707,57762.0
2021-03-25 13:25:00,53.03,53.09,52.84,52.86,49940.0,45.4707,45.5222,45.3078,45.325,49940.0
2021-03-25 13:30:00,52.86,52.93,52.75,52.81,55406.0,45.325,45.385,45.2306,45.2821,55406.0
2021-03-25 13:35:00,52.8,52.88,52.7,52.84,48664.0,45.2735,45.3421,45.1878,45.3078,48664.0
2021-03-25 13:40:00,52.86,53.03,52.85,53.01,45423.0,45.325,45.4707,45.3164,45.4536,45423.0
2021-03-25 13:45:00,52.99,53.04,52.82,52.9,71401.0,45.4364,45.4793,45.2907,45.3593,71401.0
2021-03-25 13:50:00,52.89,53.03,52.86,53.03,31971.0,45.3507,45.4707,45.325,45.4707,31971.0
2021-03-25 13:55:00,53.03,53.04,52.83,52.84,46240.0,45.4707,45.4793,45.2992,45.3078,46240.0
2021-03-25 14:00:00,52.82,52.9,52.8,52.86,26249.0,45.2907,45.3593,45.2735,45.325,26249.0
2021-03-25 14:05:00,52.87,53.09,52.87,53.05,44724.0,45.3335,45.5222,45.3335,45.4879,44724.0
2021-03-25 14:10:00,53.05,53.12,53.0,53.1,34758.0,45.4879,45.5479,45.445,45.5307,34758.0
2021-03-25 14:15:00,53.1,53.27,53.04,53.24,38321.0,45.5307,45.6765,45.4793,45.6508,38321.0
2021-03-25 14:20:00,53.24,53.24,53.1,53.17,33055.0,45.6508,45.6508,45.5307,45.5908,33055.0
2021-03-25 14:25:00,53.18,53.22,52.95,52.95,43840.0,45.5993,45.6336,45.4021,45.4021,43840.0
2021-03-25 14:30:00,52.96,53.01,52.88,52.99,28113.0,45.4107,45.4536,45.3421,45.4364,28113.0
2021-03-25 14:35:00,52.98,53.2,52.92,53.16,55811.0,45.4278,45.6165,45.3764,45.5822,55811.0
2021-03-25 14:40:00,53.16,53.23,53.13,53.18,47699.0,45.5822,45.6422,45.5565,45.5993,47699.0
2021-03-25 14:45:00,53.18,53.46,53.18,53.39,106806.0,45.5993,45.8394,45.5993,45.7794,106806.0
2021-03-25 14:50:00,53.39,53.41,53.29,53.3,49565.0,45.7794,45.7966,45.6937,45.7022,49565.0
2021-03-25 14:55:00,53.3,53.37,53.25,53.32,44795.0,45.7022,45.7623,45.6594,45.7194,44795.0
2021-03-25 15:00:00,53.32,53.36,53.14,53.15,44996.0,45.7194,45.7537,45.565,45.5736,44996.0
2021-03-25 15:05:00,53.15,53.17,52.99,53.06,43704.0,45.5736,45.5908,45.4364,45.4964,43704.0
2021-03-25 15:10:00,53.05,53.34,53.04,53.32,59595.0,45.4879,45.7365,45.4793,45.7194,59595.0
2021-03-25 15:15:00,53.33,53.37,53.29,53.31,71174.0,45.728,45.7623,45.6937,45.7108,71174.0
2021-03-25 15:20:00,53.3,53.38,53.24,53.37,50184.0,45.7022,45.7708,45.6508,45.7623,50184.0
2021-03-25 15:25:00,53.37,53.38,53.26,53.36,58327.0,45.7623,45.7708,45.6679,45.7537,58327.0
2021-03-25 15:30:00,53.36,53.48,53.31,53.45,60780.0,45.7537,45.8566,45.7108,45.8309,60780.0
2021-03-25 15:35:00,53.45,53.6,53.44,53.52,75031.0,45.8309,45.9595,45.8223,45.8909,75031.0
2021-03-25 15:40:00,53.52,53.68,53.52,53.67,71058.0,45.8909,46.0281,45.8909,46.0195,71058.0
2021-03-25 15:45:00,53.68,53.75,53.58,53.69,116233.0,46.0281,46.0881,45.9423,46.0366,116233.0
2021-03-25 15:50:00,53.71,53.8,53.48,53.53,153538.0,46.0538,46.131,45.8566,45.8994,153538.0
2021-03-25 15:55:00,53.53,53.62,53.42,53.56,433828.0,45.8994,45.9766,45.8051,45.9252,433828.0
2021-03-26 09:30:00,54.66,54.99,54.65,54.76,232868.0,46.8684,47.1513,46.8598,46.9541,232868.0
2021-03-26 09:35:00,54.75,54.77,54.15,54.32,136623.0,46.9455,46.9627,46.4311,46.5768,136623.0
2021-03-26 09:40:00,54.34,54.6,54.25,54.53,201580.0,46.594,46.8169,46.5168,46.7569,201580.0
2021-03-26 09:45:00,54.52,54.74,54.35,54.39,191058.0,46.7483,46.937,46.6026,46.6369,191058.0
2021-03-26 09:50:00,54.38,54.66,54.36,54.49,99235.0,46.6283,46.8684,46.6111,46.7226,99235.0
2021-03-26 09:55:00,54.48,54.67,54.45,54.62,98451.0,46.714,46.8769,46.6883,46.8341,98451.0
2021-03-26 10:00:00,54.63,54.78,54.33,54.42,106466.0,46.8426,46.9713,46.5854,46.6626,106466.0
2021-03-26 10:05:00,54.41,54.53,54.39,54.44,67453.0,46.654,46.7569,46.6369,46.6797,67453.0
2021-03-26 10:10:00,54.45,54.74,54.41,54.73,55428.0,46.6883,46.937,46.654,46.9284,55428.0
2021-03-26 10:15:00,54.74,54.81,54.45,54.46,38669.0,46.937,46.997,46.6883,46.6969,38669.0
2021-03-26 10:20:00,54.45,54.69,54.44,54.61,69603.0,46.6883,46.8941,46.6797,46.8255,69603.0
2021-03-26 10:25:00,54.61,54.72,54.58,54.72,53191.0,46.8255,46.9198,46.7998,46.9198,53191.0
2021-03-26 10:30:00,54.75,54.95,54.75,54.92,74361.0,46.9455,47.117,46.9455,47.0913,74361.0
2021-03-26 10:35:00,54.93,54.93,54.64,54.66,71705.0,47.0999,47.0999,46.8512,46.8684,71705.0
2021-03-26 10:40:00,54.67,54.72,54.56,54.61,50201.0,46.8769,46.9198,46.7826,46.8255,50201.0
2021-03-26 10:45:00,54.61,54.67,54.28,54.3,62319.0,46.8255,46.8769,46.5425,46.5597,62319.0
2021-03-26 10:50:00,54.3,54.49,54.26,54.37,61668.0,46.5597,46.7226,46.5254,46.6197,61668.0
2021-03-26 10:55:00,54.35,54.42,54.28,54.33,40270.0,46.6026,46.6626,46.5425,46.5854,40270.0
2021-03-26 11:00:00,54.34,54.67,54.34,54.63,81898.0,46.594,46.8769,46.594,46.8426,81898.0
2021-03-26 11:05:00,54.62,54.65,54.37,54.4,100160.0,46.8341,46.8598,46.6197,46.6454,100160.0
2021-03-26 11:10:00,54.39,54.39,54.24,54.27,61141.0,46.6369,46.6369,46.5082,46.534,61141.0
2021-03-26 11:15:00,54.25,54.28,54.14,54.25,112392.0,46.5168,46.5425,46.4225,46.5168,112392.0
2021-03-26 11:20:00,54.25,54.47,54.25,54.36,62510.0,46.5168,46.7055,46.5168,46.6111,62510.0
2021-03-26 11:25:00,54.35,54.41,54.23,54.4,72142.0,46.6026,46.654,46.4997,46.6454,72142.0
2021-03-26 11:30:00,54.39,54.44,54.29,54.43,51810.0,46.6369,46.6797,46.5511,46.6712,51810.0
2021-03-26 11:35:00,54.45,54.48,54.38,54.47,66768.0,46.6883,46.714,46.6283,46.7055,66768.0
2021-03-26 11:40:00,54.47,54.52,54.42,54.45,54910.0,46.7055,46.7483,46.6626,46.6883,54910.0
2021-03-26 11:45:00,54.46,54.51,54.35,54.37,75320.0,46.6969,46.7398,46.6026,46.6197,75320.0
2021-03-26 11:50:00,54.36,54.47,54.2,54.25,57055.0,46.6111,46.7055,46.4739,46.5168,57055.0
2021-03-26 11:55:00,54.25,54.45,54.24,54.41,116593.0,46.5168,46.6883,46.5082,46.654,116593.0
2021-03-26 12:00:00,54.4,54.53,54.4,54.49,48949.0,46.6454,46.7569,46.6454,46.7226,48949.0
2021-03-26 12:05:00,54.49,54.53,54.38,54.44,70050.0,46.7226,46.7569,46.6283,46.6797,70050.0
2021-03-26 12:10:00,54.45,54.52,54.4,54.52,27697.0,46.6883,46.7483,46.6454,46.7483,27697.0
2021-03-26 12:15:00,54.54,54.6,54.51,54.55,41457.0,46.7655,46.8169,46.7398,46.7741,41457.0
2021-03-26 12:20:00,54.56,54.68,54.54,54.63,40965.0,46.7826,46.8855,46.7655,46.8426,40965.0
2021-03-26 12:25:00,54.64,54.66,54.52,54.59,69944.0,46.8512,46.8684,46.7483,46.8083,69944.0
2021-03-26 12:30:00,54.61,54.66,54.57,54.62,72170.0,46.8255,46.8684,46.7912,46.8341,72170.0
2021-03-26 12:35:00,54.63,54.78,54.62,54.77,44573.0,46.8426,46.9713,46.8341,46.9627,44573.0
2021-03-26 12:40:00,54.77,54.89,54.77,54.85,52924.0,46.9627,47.0656,46.9627,47.0313,52924.0
2021-03-26 12:45:00,54.86,54.94,54.77,54.83,69682.0,47.0399,47.1085,46.9627,47.0141,69682.0
2021-03-26 12:50:00,54.84,54.98,54.8,54.92,71575.0,47.0227,47.1428,46.9884,47.0913,71575.0
2021-03-26 12:55:00,54.93,54.94,54.69,54.73,42248.0,47.0999,47.1085,46.8941,46.9284,42248.0
2021-03-26 13:00:00,54.73,54.74,54.65,54.68,50076.0,46.9284,46.937,46.8598,46.8855,50076.0
2021-03-26 13:05:00,54.69,54.71,54.64,54.65,52067.0,46.8941,46.9112,46.8512,46.8598,52067.0
2021-03-26 13:10:00,54.65,54.68,54.56,54.66,107502.0,46.8598,46.8855,46.7826,46.8684,107502.0
2021-03-26 13:15:00,54.66,54.69,54.52,54.52,72266.0,46.8684,46.8941,46.7483,46.7483,72266.0
2021-03-26 13:20:00,54.53,54.54,54.3,54.3,97357.0,46.7569,46.7655,46.5597,46.5597,97357.0
2021-03-26 13:25:00,54.3,54.32,54.06,54.08,86471.0,46.5597,46.5768,46.3539,46.371,86471.0
2021-03-26 13:30:00,54.08,54.23,54.03,54.19,101982.0,46.371,46.4997,46.3282,46.4654,101982.0
2021-03-26 13:35:00,54.17,54.36,54.17,54.27,74645.0,46.4482,46.6111,46.4482,46.534,74645.0
2021-03-26 13:40:00,54.27,54.44,54.24,54.41,54672.0,46.534,46.6797,46.5082,46.654,54672.0
2021-03-26 13:45:00,54.42,54.54,54.37,54.4,71718.0,46.6626,46.7655,46.6197,46.6454,71718.0
2021-03-26 13:50:00,54.39,54.51,54.38,54.44,80053.0,46.6369,46.7398,46.6283,46.6797,80053.0
2021-03-26 13:55:00,54.44,54.62,54.42,54.59,50899.0,46.6797,46.8341,46.6626,46.8083,50899.0
2021-03-26 14:00:00,54.6,54.75,54.53,54.69,77264.0,46.8169,46.9455,46.7569,46.8941,77264.0
2021-03-26 14:05:00,54.71,54.71,54.54,54.57,47445.0,46.9112,46.9112,46.7655,46.7912,47445.0
2021-03-26 14:10:00,54.57,54.63,54.38,54.46,80306.0,46.7912,46.8426,46.6283,46.6969,80306.0
2021-03-26 14:15:00,54.46,54.47,54.33,54.38,77322.0,46.6969,46.7055,46.5854,46.6283,77322.0
2021-03-26 14:20:00,54.38,54.69,54.36,54.64,83216.0,46.6283,46.8941,46.6111,46.8512,83216.0
2021-03-26 14:25:00,54.63,54.68,54.55,54.59,69696.0,46.8426,46.8855,46.7741,46.8083,69696.0
2021-03-26 14:30:00,54.58,54.73,54.52,54.66,51523.0,46.7998,46.9284,46.7483,46.8684,51523.0
2021-03-26 14:35:00,54.66,54.7,54.54,54.55,45803.0,46.8684,46.9027,46.7655,46.7741,45803.0
2021-03-26 14:40:00,54.56,54.62,54.46,54.46,50429.0,46.7826,46.8341,46.6969,46.6969,50429.0
2021-03-26 14:45:00,54.46,54.46,54.12,54.13,90433.0,46.6969,46.6969,46.4053,46.4139,90433.0
2021-03-26 14:50:00,54.12,54.41,54.08,54.36,69493.0,46.4053,46.654,46.371,46.6111,69493.0
2021-03-26 14:55:00,54.36,54.56,54.32,54.53,60162.0,46.6111,46.7826,46.5768,46.7569,60162.0
2021-03-26 15:00:00,54.53,54.69,54.47,54.63,52747.0,46.7569,46.8941,46.7055,46.8426,52747.0
2021-03-26 15:05:00,54.62,54.66,54.46,54.48,51503.0,46.8341,46.8684,46.6969,46.714,51503.0
2021-03-26 15:10:00,54.49,54.6,54.44,54.5,48983.0,46.7226,46.8169,46.6797,46.7312,48983.0
2021-03-26 15:15:00,54.5,54.66,54.47,54.64,83025.0,46.7312,46.8684,46.7055,46.8512,83025.0
2021-03-26 15:20:00,54.64,54.66,54.53,54.53,94802.0,46.8512,46.8684,46.7569,46.7569,94802.0
2021-03-26 15:25:00,54.55,54.56,54.41,54.41,44414.0,46.7741,46.7826,46.654,46.654,44414.0
2021-03-26 15:30:00,54.42,54.68,54.42,54.64,116731.0,46.6626,46.8855,46.6626,46.8512,116731.0
2021-03-26 15:35:00,54.64,54.71,54.57,54.65,87300.0,46.8512,46.9112,46.7912,46.8598,87300.0
2021-03-26 15:40:00,54.64,54.74,54.64,54.71,82759.0,46.8512,46.937,46.8512,46.9112,82759.0
2021-03-26 15:45:00,54.72,54.88,54.72,54.85,113867.0,46.9198,47.057,46.9198,47.0313,113867.0
2021-03-26 15:50:00,54.83,54.89,54.77,54.77,216469.0,47.0141,47.0656,46.9627,46.9627,216469.0
2021-03-26 15:55:00,54.77,55.12,54.69,55.04,457361.0,46.9627,47.2628,46.8941,47.1942,457361.0
2021-03-29 09:30:00,54.5,54.51,54.02,54.12,252905.0,46.7312,46.7398,46.3196,46.4053,252905.0
2021-03-29 09:35:00,54.13,54.21,53.88,53.99,204464.0,46.4139,46.4825,46.1996,46.2939,204464.0
2021-03-29 09:40:00,54.0,54.13,53.9,54.04,190673.0,46.3025,46.4139,46.2167,46.3367,190673.0
2021-03-29 09:45:00,54.04,54.06,53.64,53.67,154493.0,46.3367,46.3539,45.9938,46.0195,154493.0
2021-03-29 09:50:00,53.67,53.87,53.58,53.81,105463.0,46.0195,46.191,45.9423,46.1395,105463.0
2021-03-29 09:55:00,53.81,54.3,53.78,54.25,136518.0,46.1395,46.5597,46.1138,46.5168,136518.0
2021-03-29 10:00:00,54.24,54.4,54.16,54.32,141771.0,46.5082,46.6454,46.4396,46.5768,141771.0
2021-03-29 10:05:00,54.31,54.36,54.0,54.06,84179.0,46.5683,46.6111,46.3025,46.3539,84179.0
2021-03-29 10:10:00,54.04,54.14,53.95,53.99,53806.0,46.3367,46.4225,46.2596,46.2939,53806.0
2021-03-29 10:15:00,53.99,54.01,53.83,53.88,87948.0,46.2939,46.311,46.1567,46.1996,87948.0
2021-03-29 10:20:00,53.88,53.88,53.67,53.72,58417.0,46.1996,46.1996,46.0195,46.0624,58417.0
2021-03-29 10:25:00,53.72,53.8,53.64,53.71,100301.0,46.0624,46.131,45.9938,46.0538,100301.0
2021-03-29 10:30:00,53.71,53.84,53.61,53.64,43173.0,46.0538,46.1653,45.968,45.9938,43173.0
2021-03-29 10:35:00,53.65,53.76,53.56,53.62,59588.0,46.0023,46.0967,45.9252,45.9766,59588.0
2021-03-29 10:40:00,53.61,53.63,53.51,53.58,47373.0,45.968,45.9852,45.8823,45.9423,47373.0
2021-03-29 10:45:00,53.59,53.64,53.46,53.55,45810.0,45.9509,45.9938,45.8394,45.9166,45810.0
2021-03-29 10:50:00,53.55,53.56,53.37,53.38,87133.0,45.9166,45.9252,45.7623,45.7708,87133.0
2021-03-29 10:55:00,53.38,53.48,53.32,53.37,104602.0,45.7708,45.8566,45.7194,45.7623,104602.0
2021-03-29 11:00:00,53.35,53.55,53.33,53.48,65056.0,45.7451,45.9166,45.728,45.8566,65056.0
2021-03-29 11:05:00,53.48,53.55,53.37,53.4,66210.0,45.8566,45.9166,45.7623,45.788,66210.0
2021-03-29 11:10:00,53.42,53.52,53.12,53.17,78032.0,45.8051,45.8909,45.5479,45.5908,78032.0
2021-03-29 11:15:00,53.18,53.34,53.16,53.34,82838.0,45.5993,45.7365,45.5822,45.7365,82838.0
2021-03-29 11:20:00,53.34,53.48,53.34,53.48,65037.0,45.7365,45.8566,45.7365,45.8566,65037.0
2021-03-29 11:25:00,53.48,53.7,53.48,53.65,73400.0,45.8566,46.0452,45.8566,46.0023,73400.0
2021-03-29 11:30:00,53.65,53.78,53.58,53.76,80958.0,46.0023,46.1138,45.9423,46.0967,80958.0
2021-03-29 11:35:00,53.76,53.87,53.72,53.72,84898.0,46.0967,46.191,46.0624,46.0624,84898.0
2021-03-29 11:40:00,53.72,53.97,53.72,53.96,115149.0,46.0624,46.2767,46.0624,46.2682,115149.0
2021-03-29 11:45:00,53.95,54.07,53.91,53.98,75568.0,46.2596,46.3625,46.2253,46.2853,75568.0
2021-03-29 11:50:00,53.99,54.02,53.89,54.01,97628.0,46.2939,46.3196,46.2081,46.311,97628.0
2021-03-29 11:55:00,54.0,54.11,53.91,54.07,62349.0,46.3025,46.3968,46.2253,46.3625,62349.0
2021-03-29 12:00:00,54.07,54.18,54.0,54.08,90542.0,46.3625,46.4568,46.3025,46.371,90542.0
2021-03-29 12:05:00,54.06,54.14,54.01,54.05,49190.0,46.3539,46.4225,46.311,46.3453,49190.0
2021-03-29 12:10:00,54.05,54.15,53.87,53.87,77313.0,46.3453,46.4311,46.191,46.191,77313.0
2021-03-29 12:15:00,53.84,53.85,53.62,53.64,50084.0,46.1653,46.1738,45.9766,45.9938,50084.0
2021-03-29 12:20:00,53.63,53.64,53.55,53.6,39319.0,45.9852,45.9938,45.9166,45.9595,39319.0
2021-03-29 12:25:00,53.61,53.83,53.58,53.83,38745.0,45.968,46.1567,45.9423,46.1567,38745.0
2021-03-29 12:30:00,53.84,54.02,53.82,54.01,40456.0,46.1653,46.3196,46.1481,46.311,40456.0
2021-03-29 12:35:00,54.01,54.02,53.93,54.0,33269.0,46.311,46.3196,46.2424,46.3025,33269.0
2021-03-29 12:40:00,54.0,54.04,53.91,53.98,37626.0,46.3025,46.3367,46.2253,46.2853,37626.0
2021-03-29 12:45:00,53.98,53.99,53.81,53.84,36296.0,46.2853,46.2939,46.1395,46.1653,36296.0
2021-03-29 12:50:00,53.84,53.93,53.84,53.92,63961.0,46.1653,46.2424,46.1653,46.2339,63961.0
2021-03-29 12:55:00,53.92,54.0,53.88,53.91,34151.0,46.2339,46.3025,46.1996,46.2253,34151.0
2021-03-29 13:00:00,53.91,54.11,53.83,54.05,81136.0,46.2253,46.3968,46.1567,46.3453,81136.0
2021-03-29 13:05:00,54.04,54.13,54.02,54.1,63047.0,46.3367,46.4139,46.3196,46.3882,63047.0
2021-03-29 13:10:00,54.11,54.11,53.97,54.0,46490.0,46.3968,46.3968,46.2767,46.3025,46490.0
2021-03-29 13:15:00,54.02,54.02,53.86,53.93,40360.0,46.3196,46.3196,46.1824,46.2424,40360.0
2021-03-29 13:20:00,53.94,53.96,53.83,53.88,31857.0,46.251,46.2682,46.1567,46.1996,31857.0
2021-03-29 13:25:00,53.87,53.89,53.77,53.8,33302.0,46.191,46.2081,46.1052,46.131,33302.0
2021-03-29 13:30:00,53.8,54.09,53.76,54.08,65760.0,46.131,46.3796,46.0967,46.371,65760.0
2021-03-29 13:35:00,54.07,54.09,54.0,54.04,46262.0,46.3625,46.3796,46.3025,46.3367,46262.0
2021-03-29 13:40:00,54.05,54.06,53.82,53.82,38984.0,46.3453,46.3539,46.1481,46.1481,38984.0
2021-03-29 13:45:00,53.8,53.91,53.76,53.84,44163.0,46.131,46.2253,46.0967,46.1653,44163.0
2021-03-29 13:50:00,53.84,53.96,53.81,53.9,35298.0,46.1653,46.2682,46.1395,46.2167,35298.0
2021-03-29 13:55:00,53.89,53.94,53.81,53.93,39352.0,46.2081,46.251,46.1395,46.2424,39352.0
2021-03-29 14:00:00,53.91,54.02,53.82,53.91,57684.0,46.2253,46.3196,46.1481,46.2253,57684.0
2021-03-29 14:05:00,53.9,54.08,53.86,54.08,57990.0,46.2167,46.371,46.1824,46.371,57990.0
2021-03-29 14:10:00,54.08,54.17,54.02,54.15,108886.0,46.371,46.4482,46.3196,46.4311,108886.0
2021-03-29 14:15:00,54.15,54.16,54.05,54.07,53096.0,46.4311,46.4396,46.3453,46.3625,53096.0
2021-03-29 14:20:00,54.09,54.13,54.02,54.13,48092.0,46.3796,46.4139,46.3196,46.4139,48092.0
2021-03-29 14:25:00,54.13,54.21,54.08,54.17,37606.0,46.4139,46.4825,46.371,46.4482,37606.0
2021-03-29 14:30:00,54.16,54.2,54.03,54.07,28984.0,46.4396,46.4739,46.3282,46.3625,28984.0
2021-03-29 14:35:00,54.07,54.07,53.91,53.98,41317.0,46.3625,46.3625,46.2253,46.2853,41317.0
2021-03-29 14:40:00,53.98,54.15,53.96,54.13,38017.0,46.2853,46.4311,46.2682,46.4139,38017.0
2021-03-29 14:45:00,54.13,54.28,54.11,54.19,42685.0,46.4139,46.5425,46.3968,46.4654,42685.0
2021-03-29 14:50:00,54.2,54.22,54.15,54.18,34024.0,46.4739,46.4911,46.4311,46.4568,34024.0
2021-03-29 14:55:00,54.18,54.18,54.02,54.11,40197.0,46.4568,46.4568,46.3196,46.3968,40197.0
2021-03-29 15:00:00,54.12,54.21,54.09,54.15,40084.0,46.4053,46.4825,46.3796,46.4311,40084.0
2021-03-29 15:05:00,54.15,54.23,54.12,54.2,31027.0,46.4311,46.4997,46.4053,46.4739,31027.0
2021-03-29 15:10:00,54.21,54.24,54.14,54.24,44028.0,46.4825,46.5082,46.4225,46.5082,44028.0
2021-03-29 15:15:00,54.25,54.4,54.25,54.38,49013.0,46.5168,46.6454,46.5168,46.6283,49013.0
2021-03-29 15:20:00,54.39,54.43,54.32,54.38,58527.0,46.6369,46.6712,46.5768,46.6283,58527.0
2021-03-29 15:25:00,54.39,54.52,54.39,54.43,85903.0,46.6369,46.7483,46.6369,46.6712,85903.0
2021-03-29 15:30:00,54.44,54.46,54.33,54.34,46788.0,46.6797,46.6969,46.5854,46.594,46788.0
2021-03-29 15:35:00,54.34,54.38,54.29,54.34,68437.0,46.594,46.6283,46.5511,46.594,68437.0
2021-03-29 15:40:00,54.35,54.38,54.18,54.2,75131.0,46.6026,46.6283,46.4568,46.4739,75131.0
2021-03-29 15:45:00,54.2,54.22,54.08,54.1,154605.0,46.4739,46.4911,46.371,46.3882,154605.0
2021-03-29 15:50:00,54.11,54.14,53.96,53.98,160937.0,46.3968,46.4225,46.2682,46.2853,160937.0
2021-03-29 15:55:00,53.97,54.02,53.78,53.85,357724.0,46.2767,46.3196,46.1138,46.1738,357724.0
2021-03-30 09:30:00,53.2,53.31,53.05,53.3,241306.0,45.6165,45.7108,45.4879,45.7022,241306.0
2021-03-30 09:35:00,53.31,53.43,53.14,53.24,254979.0,45.7108,45.8137,45.565,45.6508,254979.0
2021-03-30 09:40:00,53.24,53.38,53.15,53.23,145110.0,45.6508,45.7708,45.5736,45.6422,145110.0
2021-03-30 09:45:00,53.24,53.34,53.13,53.24,202747.0,45.6508,45.7365,45.5565,45.6508,202747.0
2021-03-30 09:50:00,53.25,53.27,53.04,53.16,155439.0,45.6594,45.6765,45.4793,45.5822,155439.0
2021-03-30 09:55:00,53.14,53.4,53.14,53.37,76691.0,45.565,45.788,45.565,45.7623,76691.0
2021-03-30 10:00:00,53.38,53.58,53.37,53.47,147234.0,45.7708,45.9423,45.7623,45.848,147234.0
2021-03-30 10:05:00,53.49,53.58,53.37,53.56,67148.0,45.8652,45.9423,45.7623,45.9252,67148.0
2021-03-30 10:10:00,53.58,53.59,53.37,53.38,43441.0,45.9423,45.9509,45.7623,45.7708,43441.0
2021-03-30 10:15:00,53.41,53.58,53.38,53.58,66212.0,45.7966,45.9423,45.7708,45.9423,66212.0
2021-03-30 10:20:00,53.59,53.62,53.34,53.41,33042.0,45.9509,45.9766,45.7365,45.7966,33042.0
2021-03-30 10:25:00,53.41,53.62,53.4,53.6,62914.0,45.7966,45.9766,45.788,45.9595,62914.0
2021-03-30 10:30:00,53.6,53.65,53.46,53.47,38644.0,45.9595,46.0023,45.8394,45.848,38644.0
2021-03-30 10:35:00,53.49,53.68,53.36,53.68,93264.0,45.8652,46.0281,45.7537,46.0281,93264.0
2021-03-30 10:40:00,53.68,53.75,53.58,53.62,106395.0,46.0281,46.0881,45.9423,45.9766,106395.0
2021-03-30 10:45:00,53.61,53.81,53.61,53.72,66822.0,45.968,46.1395,45.968,46.0624,66822.0
2021-03-30 10:50:00,53.72,53.76,53.51,53.52,50201.0,46.0624,46.0967,45.8823,45.8909,50201.0
2021-03-30 10:55:00,53.52,53.61,53.45,53.59,68581.0,45.8909,45.968,45.8309,45.9509,68581.0
2021-03-30 11:00:00,53.6,53.81,53.57,53.78,65248.0,45.9595,46.1395,45.9337,46.1138,65248.0
2021-03-30 11:05:00,53.76,53.96,53.73,53.96,74238.0,46.0967,46.2682,46.0709,46.2682,74238.0
2021-03-30 11:10:00,53.96,54.16,53.91,54.14,130337.0,46.2682,46.4396,46.2253,46.4225,130337.0
2021-03-30 11:15:00,54.14,54.14,53.91,54.04,49614.0,46.4225,46.4225,46.2253,46.3367,49614.0
2021-03-30 11:20:00,54.05,54.07,53.87,53.88,39712.0,46.3453,46.3625,46.191,46.1996,39712.0
2021-03-30 11:25:00,53.87,53.87,53.72,53.75,33905.0,46.191,46.191,46.0624,46.0881,33905.0
2021-03-30 11:30:00,53.74,53.82,53.72,53.8,39670.0,46.0795,46.1481,46.0624,46.131,39670.0
2021-03-30 11:35:00,53.82,53.82,53.67,53.73,30411.0,46.1481,46.1481,46.0195,46.0709,30411.0
2021-03-30 11:40:00,53.73,53.78,53.67,53.78,82621.0,46.0709,46.1138,46.0195,46.1138,82621.0
2021-03-30 11:45:00,53.77,53.81,53.72,53.75,70182.0,46.1052,46.1395,46.0624,46.0881,70182.0
2021-03-30 11:50:00,53.75,53.75,53.6,53.65,44707.0,46.0881,46.0881,45.9595,46.0023,44707.0
2021-03-30 11:55:00,53.65,53.69,53.61,53.62,33749.0,46.0023,46.0366,45.968,45.9766,33749.0
2021-03-30 12:00:00,53.61,53.75,53.59,53.72,25078.0,45.968,46.0881,45.9509,46.0624,25078.0
2021-03-30 12:05:00,53.73,53.74,53.67,53.72,41687.0,46.0709,46.0795,46.0195,46.0624,41687.0
2021-03-30 12:10:00,53.73,53.73,53.57,53.62,68030.0,46.0709,46.0709,45.9337,45.9766,68030.0
2021-03-30 12:15:00,53.62,53.66,53.52,53.53,62359.0,45.9766,46.0109,45.8909,45.8994,62359.0
2021-03-30 12:20:00,53.53,53.53,53.26,53.28,117959.0,45.8994,45.8994,45.6679,45.6851,117959.0
2021-03-30 12:25:00,53.28,53.46,53.26,53.44,96689.0,45.6851,45.8394,45.6679,45.8223,96689.0
2021-03-30 12:30:00,53.43,53.49,53.41,53.49,50693.0,45.8137,45.8652,45.7966,45.8652,50693.0
2021-03-30 12:35:00,53.48,53.59,53.48,53.57,41465.0,45.8566,45.9509,45.8566,45.9337,41465.0
2021-03-30 12:40:00,53.57,53.6,53.54,53.58,48805.0,45.9337,45.9595,45.908,45.9423,48805.0
2021-03-30 12:45:00,53.57,53.66,53.57,53.62,30202.0,45.9337,46.0109,45.9337,45.9766,30202.0
2021-03-30 12:50:00,53.62,53.63,53.55,53.61,57803.0,45.9766,45.9852,45.9166,45.968,57803.0
2021-03-30 12:55:00,53.62,53.66,53.6,53.64,33931.0,45.9766,46.0109,45.9595,45.9938,33931.0
2021-03-30 13:00:00,53.63,53.66,53.58,53.62,24969.0,45.9852,46.0109,45.9423,45.9766,24969.0
2021-03-30 13:05:00,53.61,53.61,53.44,53.45,35944.0,45.968,45.968,45.8223,45.8309,35944.0
2021-03-30 13:10:00,53.44,53.44,53.3,53.35,35346.0,45.8223,45.8223,45.7022,45.7451,35346.0
2021-03-30 13:15:00,53.34,53.42,53.33,53.41,39424.0,45.7365,45.8051,45.728,45.7966,39424.0
2021-03-30 13:20:00,53.4,53.45,53.35,53.45,40756.0,45.788,45.8309,45.7451,45.8309,40756.0
2021-03-30 13:25:00,53.44,53.48,53.4,53.43,37622.0,45.8223,45.8566,45.788,45.8137,37622.0
2021-03-30 13:30:00,53.42,53.43,53.29,53.38,49179.0,45.8051,45.8137,45.6937,45.7708,49179.0
2021-03-30 13:35:00,53.37,53.49,53.33,53.49,52453.0,45.7623,45.8652,45.728,45.8652,52453.0
2021-03-30 13:40:00,53.49,53.53,53.45,53.52,93233.0,45.8652,45.8994,45.8309,45.8909,93233.0
2021-03-30 13:45:00,53.51,53.58,53.39,53.47,70310.0,45.8823,45.9423,45.7794,45.848,70310.0
2021-03-30 13:50:00,53.47,53.55,53.45,53.48,53336.0,45.848,45.9166,45.8309,45.8566,53336.0
2021-03-30 13:55:00,53.5,53.51,53.4,53.4,44748.0,45.8737,45.8823,45.788,45.788,44748.0
2021-03-30 14:00:00,53.41,53.44,53.36,53.43,38417.0,45.7966,45.8223,45.7537,45.8137,38417.0
2021-03-30 14:05:00,53.42,53.59,53.42,53.57,56258.0,45.8051,45.9509,45.8051,45.9337,56258.0
2021-03-30 14:10:00,53.56,53.63,53.53,53.61,39203.0,45.9252,45.9852,45.8994,45.968,39203.0
2021-03-30 14:15:00,53.61,53.65,53.58,53.62,26470.0,45.968,46.0023,45.9423,45.9766,26470.0
2021-03-30 14:20:00,53.62,53.65,53.51,53.52,33989.0,45.9766,46.0023,45.8823,45.8909,33989.0
2021-03-30 14:25:00,53.52,53.63,53.52,53.6,25877.0,45.8909,45.9852,45.8909,45.9595,25877.0
2021-03-30 14:30:00,53.59,53.62,53.49,53.5,43817.0,45.9509,45.9766,45.8652,45.8737,43817.0
2021-03-30 14:35:00,53.49,53.51,53.42,53.42,102538.0,45.8652,45.8823,45.8051,45.8051,102538.0
2021-03-30 14:40:00,53.42,53.49,53.37,53.43,35337.0,45.8051,45.8652,45.7623,45.8137,35337.0
2021-03-30 14:45:00,53.45,53.49,53.43,53.46,23498.0,45.8309,45.8652,45.8137,45.8394,23498.0
2021-03-30 14:50:00,53.47,53.56,53.42,53.55,42262.0,45.848,45.9252,45.8051,45.9166,42262.0
2021-03-30 14:55:00,53.55,53.64,53.51,53.63,58308.0,45.9166,45.9938,45.8823,45.9852,58308.0
2021-03-30 15:00:00,53.64,53.78,53.61,53.76,50264.0,45.9938,46.1138,45.968,46.0967,50264.0
2021-03-30 15:05:00,53.78,53.79,53.66,53.68,32453.0,46.1138,46.1224,46.0109,46.0281,32453.0
2021-03-30 15:10:00,53.67,53.68,53.54,53.57,46202.0,46.0195,46.0281,45.908,45.9337,46202.0
2021-03-30 15:15:00,53.57,53.61,53.54,53.6,29789.0,45.9337,45.968,45.908,45.9595,29789.0
2021-03-30 15:20:00,53.59,53.67,53.56,53.67,45546.0,45.9509,46.0195,45.9252,46.0195,45546.0
2021-03-30 15:25:00,53.68,53.7,53.63,53.65,32967.0,46.0281,46.0452,45.9852,46.0023,32967.0
2021-03-30 15:30:00,53.65,53.73,53.65,53.71,71597.0,46.0023,46.0709,46.0023,46.0538,71597.0
2021-03-30 15:35:00,53.72,53.72,53.55,53.55,95590.0,46.0624,46.0624,45.9166,45.9166,95590.0
2021-03-30 15:40:00,53.56,53.57,53.41,53.45,116939.0,45.9252,45.9337,45.7966,45.8309,116939.0
2021-03-30 15:45:00,53.46,53.56,53.44,53.48,139247.0,45.8394,45.9252,45.8223,45.8566,139247.0
2021-03-30 15:50:00,53.48,53.49,53.39,53.49,220088.0,45.8566,45.8652,45.7794,45.8652,220088.0
2021-03-30 15:55:00,53.49,53.5,53.3,53.44,615729.0,45.8652,45.8737,45.7022,45.8223,615729.0
2021-03-31 09:30:00,53.39,53.69,53.3,53.57,168170.0,45.7794,46.0366,45.7022,45.9337,168170.0
2021-03-31 09:35:00,53.59,53.63,53.39,53.48,143921.0,45.9509,45.9852,45.7794,45.8566,143921.0
2021-03-31 09:40:00,53.47,53.56,53.29,53.41,163675.0,45.848,45.9252,45.6937,45.7966,163675.0
2021-03-31 09:45:00,53.41,53.5,53.19,53.24,85521.0,45.7966,45.8737,45.6079,45.6508,85521.0
2021-03-31 09:50:00,53.25,53.25,53.08,53.13,59986.0,45.6594,45.6594,45.5136,45.5565,59986.0
2021-03-31 09:55:00,53.15,53.22,52.95,52.99,84799.0,45.5736,45.6336,45.4021,45.4364,84799.0
2021-03-31 10:00:00,53.01,53.04,52.91,53.02,103265.0,45.4536,45.4793,45.3678,45.4621,103265.0
2021-03-31 10:05:00,53.01,53.06,52.77,52.83,68086.0,45.4536,45.4964,45.2478,45.2992,68086.0
2021-03-31 10:10:00,52.81,52.9,52.72,52.89,57258.0,45.2821,45.3593,45.2049,45.3507,57258.0
2021-03-31 10:15:00,52.88,52.89,52.74,52.77,46461.0,45.3421,45.3507,45.2221,45.2478,46461.0
2021-03-31 10:20:00,52.77,52.94,52.69,52.85,43661.0,45.2478,45.3936,45.1792,45.3164,43661.0
2021-03-31 10:25:00,52.82,52.86,52.72,52.72,35246.0,45.2907,45.325,45.2049,45.2049,35246.0
2021-03-31 10:30:00,52.72,52.79,52.65,52.76,40848.0,45.2049,45.2649,45.1449,45.2392,40848.0
2021-03-31 10:35:00,52.76,52.98,52.73,52.98,68351.0,45.2392,45.4278,45.2135,45.4278,68351.0
2021-03-31 10:40:00,53.0,53.01,52.87,52.92,69491.0,45.445,45.4536,45.3335,45.3764,69491.0
2021-03-31 10:45:00,52.92,53.0,52.88,52.89,69406.0,45.3764,45.445,45.3421,45.3507,69406.0
2021-03-31 10:50:00,52.89,53.0,52.86,52.95,49131.0,45.3507,45.445,45.325,45.4021,49131.0
2021-03-31 10:55:00,52.95,53.07,52.94,52.99,59002.0,45.4021,45.505,45.3936,45.4364,59002.0
2021-03-31 11:00:00,52.98,53.03,52.92,53.02,48226.0,45.4278,45.4707,45.3764,45.4621,48226.0
2021-03-31 11:05:00,53.01,53.06,52.99,53.04,70697.0,45.4536,45.4964,45.4364,45.4793,70697.0
2021-03-31 11:10:00,53.05,53.25,53.02,53.19,82529.0,45.4879,45.6594,45.4621,45.6079,82529.0
2021-03-31 11:15:00,53.18,53.28,53.1,53.26,136485.0,45.5993,45.6851,45.5307,45.6679,136485.0
2021-03-31 11:20:00,53.29,53.38,53.25,53.35,182512.0,45.6937,45.7708,45.6594,45.7451,182512.0
2021-03-31 11:25:00,53.35,53.38,53.22,53.22,125753.0,45.7451,45.7708,45.6336,45.6336,125753.0
2021-03-31 11:30:00,53.21,53.24,53.1,53.16,57089.0,45.6251,45.6508,45.5307,45.5822,57089.0
2021-03-31 11:35:00,53.17,53.23,53.15,53.18,39021.0,45.5908,45.6422,45.5736,45.5993,39021.0
2021-03-31 11:40:00,53.18,53.2,53.06,53.16,30743.0,45.5993,45.6165,45.4964,45.5822,30743.0
2021-03-31 11:45:00,53.16,53.28,53.15,53.27,45987.0,45.5822,45.6851,45.5736,45.6765,45987.0
2021-03-31 11:50:00,53.27,53.27,53.16,53.21,32989.0,45.6765,45.6765,45.5822,45.6251,32989.0
2021-03-31 11:55:00,53.22,53.25,53.17,53.21,24669.0,45.6336,45.6594,45.5908,45.6251,24669.0
2021-03-31 12:00:00,53.21,53.22,53.07,53.1,26870.0,45.6251,45.6336,45.505,45.5307,26870.0
2021-03-31 12:05:00,53.11,53.23,53.1,53.23,36075.0,45.5393,45.6422,45.5307,45.6422,36075.0
2021-03-31 12:10:00,53.22,53.26,53.18,53.23,63241.0,45.6336,45.6679,45.5993,45.6422,63241.0
2021-03-31 12:15:00,53.24,53.25,53.14,53.19,29977.0,45.6508,45.6594,45.565,45.6079,29977.0
2021-03-31 12:20:00,53.18,53.19,53.09,53.11,21709.0,45.5993,45.6079,45.5222,45.5393,21709.0
2021-03-31 12:25:00,53.11,53.2,53.1,53.2,17484.0,45.5393,45.6165,45.5307,45.6165,17484.0
2021-03-31 12:30:00,53.19,53.21,53.11,53.19,26989.0,45.6079,45.6251,45.5393,45.6079,26989.0
2021-03-31 12:35:00,53.19,53.29,53.19,53.22,44046.0,45.6079,45.6937,45.6079,45.6336,44046.0
2021-03-31 12:40:00,53.22,53.3,53.21,53.27,41053.0,45.6336,45.7022,45.6251,45.6765,41053.0
2021-03-31 12:45:00,53.27,53.29,53.23,53.25,54962.0,45.6765,45.6937,45.6422,45.6594,54962.0
2021-03-31 12:50:00,53.25,53.3,53.19,53.3,34555.0,45.6594,45.7022,45.6079,45.7022,34555.0
2021-03-31 12:55:00,53.29,53.32,53.25,53.27,27684.0,45.6937,45.7194,45.6594,45.6765,27684.0
2021-03-31 13:00:00,53.28,53.34,53.27,53.31,48542.0,45.6851,45.7365,45.6765,45.7108,48542.0
2021-03-31 13:05:00,53.32,53.34,53.2,53.21,32109.0,45.7194,45.7365,45.6165,45.6251,32109.0
2021-03-31 13:10:00,53.22,53.3,53.22,53.28,38832.0,45.6336,45.7022,45.6336,45.6851,38832.0
2021-03-31 13:15:00,53.29,53.31,53.2,53.24,29416.0,45.6937,45.7108,45.6165,45.6508,29416.0
2021-03-31 13:20:00,53.24,53.35,53.23,53.3,35458.0,45.6508,45.7451,45.6422,45.7022,35458.0
2021-03-31 13:25:00,53.3,53.31,53.19,53.24,47369.0,45.7022,45.7108,45.6079,45.6508,47369.0
2021-03-31 13:30:00,53.23,53.36,53.21,53.36,45161.0,45.6422,45.7537,45.6251,45.7537,45161.0
2021-03-31 13:35:00,53.36,53.42,53.3,53.3,56390.0,45.7537,45.8051,45.7022,45.7022,56390.0
2021-03-31 13:40:00,53.3,53.31,53.17,53.18,64688.0,45.7022,45.7108,45.5908,45.5993,64688.0
2021-03-31 13:45:00,53.18,53.2,52.98,52.99,91366.0,45.5993,45.6165,45.4278,45.4364,91366.0
2021-03-31 13:50:00,52.98,53.04,52.87,52.9,42435.0,45.4278,45.4793,45.3335,45.3593,42435.0
2021-03-31 13:55:00,52.91,53.0,52.87,52.98,68168.0,45.3678,45.445,45.3335,45.4278,68168.0
2021-03-31 14:00:00,52.97,53.02,52.95,52.97,60491.0,45.4193,45.4621,45.4021,45.4193,60491.0
2021-03-31 14:05:00,52.96,53.0,52.86,52.89,46930.0,45.4107,45.445,45.325,45.3507,46930.0
2021-03-31 14:10:00,52.89,52.94,52.85,52.88,90099.0,45.3507,45.3936,45.3164,45.3421,90099.0
2021-03-31 14:15:00,52.87,53.03,52.86,53.0,54733.0,45.3335,45.4707,45.325,45.445,54733.0
2021-03-31 14:20:00,52.99,53.03,52.94,53.03,38986.0,45.4364,45.4707,45.3936,45.4707,38986.0
2021-03-31 14:25:00,53.03,53.17,53.03,53.16,78272.0,45.4707,45.5908,45.4707,45.5822,78272.0
2021-03-31 14:30:00,53.16,53.32,53.16,53.26,79788.0,45.5822,45.7194,45.5822,45.6679,79788.0
2021-03-31 14:35:00,53.26,53.26,53.12,53.13,66663.0,45.6679,45.6679,45.5479,45.5565,66663.0
2021-03-31 14:40:00,53.13,53.23,53.08,53.21,33106.0,45.5565,45.6422,45.5136,45.6251,33106.0
2021-03-31 14:45:00,53.21,53.25,53.14,53.14,25638.0,45.6251,45.6594,45.565,45.565,25638.0
2021-03-31 14:50:00,53.14,53.2,53.09,53.12,38492.0,45.565,45.6165,45.5222,45.5479,38492.0
2021-03-31 14:55:00,53.13,53.21,53.11,53.18,46752.0,45.5565,45.6251,45.5393,45.5993,46752.0
2021-03-31 15:00:00,53.17,53.17,53.06,53.09,61236.0,45.5908,45.5908,45.4964,45.5222,61236.0
2021-03-31 15:05:00,53.08,53.21,53.08,53.18,44125.0,45.5136,45.6251,45.5136,45.5993,44125.0
2021-03-31 15:10:00,53.19,53.24,53.14,53.23,56701.0,45.6079,45.6508,45.565,45.6422,56701.0
2021-03-31 15:15:00,53.23,53.31,53.22,53.29,46735.0,45.6422,45.7108,45.6336,45.6937,46735.0
2021-03-31 15:20:00,53.28,53.34,53.27,53.28,36475.0,45.6851,45.7365,45.6765,45.6851,36475.0
2021-03-31 15:25:00,53.29,53.4,53.29,53.38,89163.0,45.6937,45.788,45.6937,45.7708,89163.0
2021-03-31 15:30:00,53.37,53.46,53.36,53.44,123290.0,45.7623,45.8394,45.7537,45.8223,123290.0
2021-03-31 15:35:00,53.45,53.45,53.16,53.16,79936.0,45.8309,45.8309,45.5822,45.5822,79936.0
2021-03-31 15:40:00,53.16,53.26,53.16,53.23,87929.0,45.5822,45.6679,45.5822,45.6422,87929.0
2021-03-31 15:45:00,53.22,53.24,53.1,53.16,119518.0,45.6336,45.6508,45.5307,45.5822,119518.0
2021-03-31 15:50:00,53.16,53.27,53.05,53.26,239194.0,45.5822,45.6765,45.4879,45.6679,239194.0
2021-03-31 15:55:00,53.26,53.33,52.96,53.0,688296.0,45.6679,45.728,45.4107,45.445,688296.0
2021-04-01 09:30:00,53.12,53.57,53.02,53.46,291922.0,45.5479,45.9337,45.4621,45.8394,291922.0
2021-04-01 09:35:00,53.47,53.62,53.15,53.17,166238.0,45.848,45.9766,45.5736,45.5908,166238.0
2021-04-01 09:40:00,53.16,53.33,53.1,53.29,99876.0,45.5822,45.728,45.5307,45.6937,99876.0
2021-04-01 09:45:00,53.27,53.41,53.22,53.22,105772.0,45.6765,45.7966,45.6336,45.6336,105772.0
2021-04-01 09:50:00,53.2,53.46,53.14,53.4,136054.0,45.6165,45.8394,45.565,45.788,136054.0
2021-04-01 09:55:00,53.4,53.41,53.26,53.32,92928.0,45.788,45.7966,45.6679,45.7194,92928.0
2021-04-01 10:00:00,53.31,53.61,53.3,53.61,76173.0,45.7108,45.968,45.7022,45.968,76173.0
2021-04-01 10:05:00,53.62,53.78,53.59,53.78,128111.0,45.9766,46.1138,45.9509,46.1138,128111.0
2021-04-01 10:10:00,53.79,53.92,53.75,53.91,92620.0,46.1224,46.2339,46.0881,46.2253,92620.0
2021-04-01 10:15:00,53.91,53.95,53.76,53.86,118344.0,46.2253,46.2596,46.0967,46.1824,118344.0
2021-04-01 10:20:00,53.85,53.87,53.78,53.84,86614.0,46.1738,46.191,46.1138,46.1653,86614.0
2021-04-01 10:25:00,53.82,53.88,53.75,53.81,90417.0,46.1481,46.1996,46.0881,46.1395,90417.0
2021-04-01 10:30:00,53.81,53.85,53.67,53.69,162183.0,46.1395,46.1738,46.0195,46.0366,162183.0
2021-04-01 10:35:00,53.69,53.71,53.19,53.2,270538.0,46.0366,46.0538,45.6079,45.6165,270538.0
2021-04-01 10:40:00,53.2,53.23,52.83,53.17,269534.0,45.6165,45.6422,45.2992,45.5908,269534.0
2021-04-01 10:45:00,53.18,53.31,53.13,53.26,105983.0,45.5993,45.7108,45.5565,45.6679,105983.0
2021-04-01 10:50:00,53.26,53.28,53.09,53.18,93179.0,45.6679,45.6851,45.5222,45.5993,93179.0
2021-04-01 10:55:00,53.17,53.26,53.03,53.14,112608.0,45.5908,45.6679,45.4707,45.565,112608.0
2021-04-01 11:00:00,53.15,53.34,53.11,53.3,81543.0,45.5736,45.7365,45.5393,45.7022,81543.0
2021-04-01 11:05:00,53.29,53.35,53.0,53.02,110349.0,45.6937,45.7451,45.445,45.4621,110349.0
2021-04-01 11:10:00,53.02,53.02,52.75,52.88,139926.0,45.4621,45.4621,45.2306,45.3421,139926.0
2021-04-01 11:15:00,52.87,53.0,52.85,52.87,117244.0,45.3335,45.445,45.3164,45.3335,117244.0
2021-04-01 11:20:00,52.87,52.91,52.58,52.58,87260.0,45.3335,45.3678,45.0849,45.0849,87260.0
2021-04-01 11:25:00,52.57,52.66,52.53,52.61,108497.0,45.0763,45.1535,45.042,45.1106,108497.0
2021-04-01 11:30:00,52.6,52.85,52.59,52.82,213069.0,45.102,45.3164,45.0934,45.2907,213069.0
2021-04-01 11:35:00,52.82,53.03,52.77,53.02,84374.0,45.2907,45.4707,45.2478,45.4621,84374.0
2021-04-01 11:40:00,53.02,53.03,52.89,52.97,86981.0,45.4621,45.4707,45.3507,45.4193,86981.0
2021-04-01 11:45:00,52.95,53.0,52.72,52.75,78694.0,45.4021,45.445,45.2049,45.2306,78694.0
2021-04-01 11:50:00,52.74,52.82,52.67,52.8,91673.0,45.2221,45.2907,45.162,45.2735,91673.0
2021-04-01 11:55:00,52.8,52.86,52.72,52.75,130532.0,45.2735,45.325,45.2049,45.2306,130532.0
2021-04-01 12:00:00,52.75,52.88,52.75,52.83,57217.0,45.2306,45.3421,45.2306,45.2992,57217.0
2021-04-01 12:05:00,52.83,52.96,52.83,52.94,106873.0,45.2992,45.4107,45.2992,45.3936,106873.0
2021-04-01 12:10:00,52.95,53.01,52.91,52.95,93688.0,45.4021,45.4536,45.3678,45.4021,93688.0
2021-04-01 12:15:00,52.95,53.09,52.95,53.07,162125.0,45.4021,45.5222,45.4021,45.505,162125.0
2021-04-01 12:20:00,53.08,53.24,53.07,53.23,134367.0,45.5136,45.6508,45.505,45.6422,134367.0
2021-04-01 12:25:00,53.23,53.27,53.14,53.16,62514.0,45.6422,45.6765,45.565,45.5822,62514.0
2021-04-01 12:30:00,53.17,53.17,53.11,53.15,47829.0,45.5908,45.5908,45.5393,45.5736,47829.0
2021-04-01 12:35:00,53.16,53.3,53.16,53.28,42647.0,45.5822,45.7022,45.5822,45.6851,42647.0
2021-04-01 12:40:00,53.29,53.32,53.21,53.24,80034.0,45.6937,45.7194,45.6251,45.6508,80034.0
2021-04-01 12:45:00,53.25,53.41,53.25,53.38,64677.0,45.6594,45.7966,45.6594,45.7708,64677.0
2021-04-01 12:50:00,53.37,53.4,53.18,53.21,73379.0,45.7623,45.788,45.5993,45.6251,73379.0
2021-04-01 12:55:00,53.21,53.23,53.02,53.04,98965.0,45.6251,45.6422,45.4621,45.4793,98965.0
2021-04-01 13:00:00,53.02,53.27,53.01,53.22,65353.0,45.4621,45.6765,45.4536,45.6336,65353.0
2021-04-01 13:05:00,53.22,53.32,53.2,53.26,57359.0,45.6336,45.7194,45.6165,45.6679,57359.0
2021-04-01 13:10:00,53.25,53.35,53.25,53.28,54851.0,45.6594,45.7451,45.6594,45.6851,54851.0
2021-04-01 13:15:00,53.28,53.3,53.2,53.26,33832.0,45.6851,45.7022,45.6165,45.6679,33832.0
2021-04-01 13:20:00,53.27,53.34,53.24,53.32,104502.0,45.6765,45.7365,45.6508,45.7194,104502.0
2021-04-01 13:25:00,53.33,53.47,53.31,53.38,216866.0,45.728,45.848,45.7108,45.7708,216866.0
2021-04-01 13:30:00,53.38,53.5,53.27,53.48,115092.0,45.7708,45.8737,45.6765,45.8566,115092.0
2021-04-01 13:35:00,53.47,53.51,53.41,53.47,136848.0,45.848,45.8823,45.7966,45.848,136848.0
2021-04-01 13:40:00,53.47,53.68,53.47,53.68,95757.0,45.848,46.0281,45.848,46.0281,95757.0
2021-04-01 13:45:00,53.69,53.96,53.64,53.93,157461.0,46.0366,46.2682,45.9938,46.2424,157461.0
2021-04-01 13:50:00,53.94,53.99,53.79,53.87,80994.0,46.251,46.2939,46.1224,46.191,80994.0
2021-04-01 13:55:00,53.87,53.89,53.8,53.82,42045.0,46.191,46.2081,46.131,46.1481,42045.0
2021-04-01 14:00:00,53.81,53.84,53.75,53.83,32817.0,46.1395,46.1653,46.0881,46.1567,32817.0
2021-04-01 14:05:00,53.84,53.96,53.81,53.91,51251.0,46.1653,46.2682,46.1395,46.2253,51251.0
2021-04-01 14:10:00,53.9,53.96,53.8,53.9,55458.0,46.2167,46.2682,46.131,46.2167,55458.0
2021-04-01 14:15:00,53.9,53.92,53.74,53.76,48025.0,46.2167,46.2339,46.0795,46.0967,48025.0
2021-04-01 14:20:00,53.77,53.83,53.72,53.82,36855.0,46.1052,46.1567,46.0624,46.1481,36855.0
2021-04-01 14:25:00,53.82,53.91,53.74,53.9,53800.0,46.1481,46.2253,46.0795,46.2167,53800.0
2021-04-01 14:30:00,53.88,53.96,53.88,53.91,91035.0,46.1996,46.2682,46.1996,46.2253,91035.0
2021-04-01 14:35:00,53.91,54.0,53.9,53.99,46967.0,46.2253,46.3025,46.2167,46.2939,46967.0
2021-04-01 14:40:00,54.0,54.01,53.85,53.89,53037.0,46.3025,46.311,46.1738,46.2081,53037.0
2021-04-01 14:45:00,53.89,53.96,53.82,53.96,106537.0,46.2081,46.2682,46.1481,46.2682,106537.0
2021-04-01 14:50:00,53.95,53.96,53.81,53.82,61081.0,46.2596,46.2682,46.1395,46.1481,61081.0
2021-04-01 14:55:00,53.82,53.92,53.81,53.86,114212.0,46.1481,46.2339,46.1395,46.1824,114212.0
2021-04-01 15:00:00,53.86,53.94,53.86,53.92,46406.0,46.1824,46.251,46.1824,46.2339,46406.0
2021-04-01 15:05:00,53.93,53.97,53.87,53.9,46723.0,46.2424,46.2767,46.191,46.2167,46723.0
2021-04-01 15:10:00,53.9,53.96,53.75,53.81,67178.0,46.2167,46.2682,46.0881,46.1395,67178.0
2021-04-01 15:15:00,53.81,53.93,53.76,53.87,73534.0,46.1395,46.2424,46.0967,46.191,73534.0
2021-04-01 15:20:00,53.87,53.93,53.86,53.91,58114.0,46.191,46.2424,46.1824,46.2253,58114.0
2021-04-01 15:25:00,53.91,53.93,53.77,53.78,71998.0,46.2253,46.2424,46.1052,46.1138,71998.0
2021-04-01 15:30:00,53.78,53.97,53.78,53.96,63262.0,46.1138,46.2767,46.1138,46.2682,63262.0
2021-04-01 15:35:00,53.95,54.02,53.92,53.99,87937.0,46.2596,46.3196,46.2339,46.2939,87937.0
2021-04-01 15:40:00,53.99,54.02,53.87,53.93,241849.0,46.2939,46.3196,46.191,46.2424,241849.0
2021-04-01 15:45:00,53.93,54.02,53.9,53.99,184860.0,46.2424,46.3196,46.2167,46.2939,184860.0
2021-04-01 15:50:00,53.99,54.03,53.94,54.0,118537.0,46.2939,46.3282,46.251,46.3025,118537.0
2021-04-01 15:55:00,54.0,54.04,53.92,54.01,343413.0,46.3025,46.3367,46.2339,46.311,343413.0
2021-04-05 09:30:00,53.91,53.91,53.38,53.53,390543.0,46.2253,46.2253,45.7708,45.8994,390543.0
2021-04-05 09:35:00,53.53,53.71,53.34,53.36,282781.0,45.8994,46.0538,45.7365,45.7537,282781.0
2021-04-05 09:40:00,53.36,53.44,53.19,53.28,255004.0,45.7537,45.8223,45.6079,45.6851,255004.0
2021-04-05 09:45:00,53.28,53.33,53.08,53.16,290670.0,45.6851,45.728,45.5136,45.5822,290670.0
2021-04-05 09:50:00,53.15,53.21,52.97,53.16,137171.0,45.5736,45.6251,45.4193,45.5822,137171.0
2021-04-05 09:55:00,53.15,53.3,53.05,53.18,135391.0,45.5736,45.7022,45.4879,45.5993,135391.0
2021-04-05 10:00:00,53.21,53.24,53.04,53.14,181951.0,45.6251,45.6508,45.4793,45.565,181951.0
2021-04-05 10:05:00,53.14,53.23,53.03,53.07,118336.0,45.565,45.6422,45.4707,45.505,118336.0
2021-04-05 10:10:00,53.08,53.09,52.74,52.77,234790.0,45.5136,45.5222,45.2221,45.2478,234790.0
2021-04-05 10:15:00,52.76,52.85,52.67,52.76,95307.0,45.2392,45.3164,45.162,45.2392,95307.0
2021-04-05 10:20:00,52.75,53.0,52.7,52.97,186742.0,45.2306,45.445,45.1878,45.4193,186742.0
2021-04-05 10:25:00,52.97,53.02,52.88,52.92,174387.0,45.4193,45.4621,45.3421,45.3764,174387.0
2021-04-05 10:30:00,52.91,53.07,52.9,53.05,74138.0,45.3678,45.505,45.3593,45.4879,74138.0
2021-04-05 10:35:00,53.04,53.25,53.0,53.17,92263.0,45.4793,45.6594,45.445,45.5908,92263.0
2021-04-05 10:40:00,53.17,53.27,53.09,53.18,85361.0,45.5908,45.6765,45.5222,45.5993,85361.0
2021-04-05 10:45:00,53.2,53.24,53.1,53.11,128930.0,45.6165,45.6508,45.5307,45.5393,128930.0
2021-04-05 10:50:00,53.09,53.25,53.04,53.16,53988.0,45.5222,45.6594,45.4793,45.5822,53988.0
2021-04-05 10:55:00,53.17,53.31,53.14,53.22,127670.0,45.5908,45.7108,45.565,45.6336,127670.0
2021-04-05 11:00:00,53.22,53.35,53.19,53.32,60505.0,45.6336,45.7451,45.6079,45.7194,60505.0
2021-04-05 11:05:00,53.33,53.55,53.33,53.49,82598.0,45.728,45.9166,45.728,45.8652,82598.0
2021-04-05 11:10:00,53.5,53.51,53.42,53.44,58779.0,45.8737,45.8823,45.8051,45.8223,58779.0
2021-04-05 11:15:00,53.44,53.46,53.15,53.18,64044.0,45.8223,45.8394,45.5736,45.5993,64044.0
2021-04-05 11:20:00,53.16,53.21,53.11,53.17,86981.0,45.5822,45.6251,45.5393,45.5908,86981.0
2021-04-05 11:25:00,53.16,53.21,53.06,53.16,97986.0,45.5822,45.6251,45.4964,45.5822,97986.0
2021-04-05 11:30:00,53.17,53.21,53.07,53.09,48900.0,45.5908,45.6251,45.505,45.5222,48900.0
2021-04-05 11:35:00,53.1,53.16,53.09,53.13,137318.0,45.5307,45.5822,45.5222,45.5565,137318.0
2021-04-05 11:40:00,53.11,53.13,53.0,53.0,50982.0,45.5393,45.5565,45.445,45.445,50982.0
2021-04-05 11:45:00,53.01,53.02,52.83,52.89,99291.0,45.4536,45.4621,45.2992,45.3507,99291.0
2021-04-05 11:50:00,52.9,52.92,52.78,52.79,56982.0,45.3593,45.3764,45.2564,45.2649,56982.0
2021-04-05 11:55:00,52.79,52.94,52.77,52.85,104340.0,45.2649,45.3936,45.2478,45.3164,104340.0
2021-04-05 12:00:00,52.84,52.85,52.68,52.83,179064.0,45.3078,45.3164,45.1706,45.2992,179064.0
2021-04-05 12:05:00,52.82,52.87,52.78,52.79,21906.0,45.2907,45.3335,45.2564,45.2649,21906.0
2021-04-05 12:10:00,52.77,52.8,52.69,52.71,40580.0,45.2478,45.2735,45.1792,45.1963,40580.0
2021-04-05 12:15:00,52.7,52.81,52.59,52.61,42942.0,45.1878,45.2821,45.0934,45.1106,42942.0
2021-04-05 12:20:00,52.6,52.65,52.53,52.59,33898.0,45.102,45.1449,45.042,45.0934,33898.0
2021-04-05 12:25:00,52.59,52.66,52.45,52.47,120406.0,45.0934,45.1535,44.9734,44.9905,120406.0
2021-04-05 12:30:00,52.47,52.51,52.23,52.23,133078.0,44.9905,45.0248,44.7848,44.7848,133078.0
2021-04-05 12:35:00,52.21,52.21,52.02,52.17,253653.0,44.7676,44.7676,44.6047,44.7333,253653.0
2021-04-05 12:40:00,52.17,52.22,52.14,52.2,55641.0,44.7333,44.7762,44.7076,44.759,55641.0
2021-04-05 12:45:00,52.19,52.21,52.14,52.16,57242.0,44.7505,44.7676,44.7076,44.7247,57242.0
2021-04-05 12:50:00,52.16,52.2,52.09,52.14,128064.0,44.7247,44.759,44.6647,44.7076,128064.0
2021-04-05 12:55:00,52.13,52.15,51.96,51.97,123946.0,44.699,44.7162,44.5532,44.5618,123946.0
2021-04-05 13:00:00,51.97,52.09,51.95,52.09,99264.0,44.5618,44.6647,44.5447,44.6647,99264.0
2021-04-05 13:05:00,52.08,52.15,52.03,52.14,40138.0,44.6561,44.7162,44.6133,44.7076,40138.0
2021-04-05 13:10:00,52.14,52.14,51.96,52.05,49615.0,44.7076,44.7076,44.5532,44.6304,49615.0
2021-04-05 13:15:00,52.05,52.18,52.04,52.11,53281.0,44.6304,44.7419,44.6218,44.6819,53281.0
2021-04-05 13:20:00,52.12,52.24,52.08,52.21,109754.0,44.6904,44.7933,44.6561,44.7676,109754.0
2021-04-05 13:25:00,52.2,52.26,52.12,52.16,71277.0,44.759,44.8105,44.6904,44.7247,71277.0
2021-04-05 13:30:00,52.15,52.35,52.15,52.28,51948.0,44.7162,44.8877,44.7162,44.8276,51948.0
2021-04-05 13:35:00,52.27,52.35,52.26,52.31,95947.0,44.8191,44.8877,44.8105,44.8534,95947.0
2021-04-05 13:40:00,52.32,52.34,52.24,52.25,83971.0,44.8619,44.8791,44.7933,44.8019,83971.0
2021-04-05 13:45:00,52.25,52.33,52.23,52.3,58182.0,44.8019,44.8705,44.7848,44.8448,58182.0
2021-04-05 13:50:00,52.29,52.31,52.08,52.08,67899.0,44.8362,44.8534,44.6561,44.6561,67899.0
2021-04-05 13:55:00,52.08,52.23,52.08,52.2,45881.0,44.6561,44.7848,44.6561,44.759,45881.0
2021-04-05 14:00:00,52.18,52.2,52.11,52.12,32282.0,44.7419,44.759,44.6819,44.6904,32282.0
2021-04-05 14:05:00,52.12,52.13,52.03,52.1,65885.0,44.6904,44.699,44.6133,44.6733,65885.0
2021-04-05 14:10:00,52.1,52.13,52.07,52.1,64558.0,44.6733,44.699,44.6476,44.6733,64558.0
2021-04-05 14:15:00,52.1,52.14,52.03,52.09,54152.0,44.6733,44.7076,44.6133,44.6647,54152.0
2021-04-05 14:20:00,52.1,52.19,52.08,52.11,43152.0,44.6733,44.7505,44.6561,44.6819,43152.0
2021-04-05 14:25:00,52.12,52.17,52.1,52.15,47308.0,44.6904,44.7333,44.6733,44.7162,47308.0
2021-04-05 14:30:00,52.14,52.19,52.12,52.19,62070.0,44.7076,44.7505,44.6904,44.7505,62070.0
2021-04-05 14:35:00,52.18,52.27,52.15,52.18,67093.0,44.7419,44.8191,44.7162,44.7419,67093.0
2021-04-05 14:40:00,52.17,52.21,52.11,52.12,47298.0,44.7333,44.7676,44.6819,44.6904,47298.0
2021-04-05 14:45:00,52.13,52.13,52.03,52.09,61223.0,44.699,44.699,44.6133,44.6647,61223.0
2021-04-05 14:50:00,52.09,52.16,52.05,52.13,58328.0,44.6647,44.7247,44.6304,44.699,58328.0
2021-04-05 14:55:00,52.13,52.15,52.08,52.09,56431.0,44.699,44.7162,44.6561,44.6647,56431.0
2021-04-05 15:00:00,52.1,52.19,52.08,52.18,71752.0,44.6733,44.7505,44.6561,44.7419,71752.0
2021-04-05 15:05:00,52.18,52.36,52.17,52.35,95494.0,44.7419,44.8962,44.7333,44.8877,95494.0
2021-04-05 15:10:00,52.34,52.38,52.31,52.32,79436.0,44.8791,44.9134,44.8534,44.8619,79436.0
2021-04-05 15:15:00,52.33,52.43,52.32,52.4,90377.0,44.8705,44.9563,44.8619,44.9305,90377.0
2021-04-05 15:20:00,52.4,52.56,52.38,52.55,83950.0,44.9305,45.0677,44.9134,45.0591,83950.0
2021-04-05 15:25:00,52.55,52.56,52.36,52.38,48186.0,45.0591,45.0677,44.8962,44.9134,48186.0
2021-04-05 15:30:00,52.39,52.46,52.33,52.35,59480.0,44.922,44.982,44.8705,44.8877,59480.0
2021-04-05 15:35:00,52.35,52.53,52.35,52.48,70421.0,44.8877,45.042,44.8877,44.9991,70421.0
2021-04-05 15:40:00,52.47,52.53,52.34,52.51,84888.0,44.9905,45.042,44.8791,45.0248,84888.0
2021-04-05 15:45:00,52.52,52.55,52.37,52.38,138640.0,45.0334,45.0591,44.9048,44.9134,138640.0
2021-04-05 15:50:00,52.37,52.37,52.26,52.32,355388.0,44.9048,44.9048,44.8105,44.8619,355388.0
2021-04-05 15:55:00,52.33,52.38,52.17,52.19,417258.0,44.8705,44.9134,44.7333,44.7505,417258.0
2021-04-06 09:30:00,52.62,52.96,52.54,52.88,385245.0,45.1192,45.4107,45.0506,45.3421,385245.0
2021-04-06 09:35:00,52.88,53.08,52.83,52.93,167644.0,45.3421,45.5136,45.2992,45.385,167644.0
2021-04-06 09:40:00,52.87,53.15,52.85,52.96,125189.0,45.3335,45.5736,45.3164,45.4107,125189.0
2021-04-06 09:45:00,52.98,53.24,52.98,53.13,128571.0,45.4278,45.6508,45.4278,45.5565,128571.0
2021-04-06 09:50:00,53.15,53.28,53.11,53.22,72203.0,45.5736,45.6851,45.5393,45.6336,72203.0
2021-04-06 09:55:00,53.23,53.5,53.21,53.48,67459.0,45.6422,45.8737,45.6251,45.8566,67459.0
2021-04-06 10:00:00,53.48,53.66,53.33,53.37,105711.0,45.8566,46.0109,45.728,45.7623,105711.0
2021-04-06 10:05:00,53.38,53.47,53.27,53.46,164316.0,45.7708,45.848,45.6765,45.8394,164316.0
2021-04-06 10:10:00,53.45,53.57,53.38,53.41,50566.0,45.8309,45.9337,45.7708,45.7966,50566.0
2021-04-06 10:15:00,53.39,53.51,53.31,53.46,58413.0,45.7794,45.8823,45.7108,45.8394,58413.0
2021-04-06 10:20:00,53.46,53.52,53.35,53.37,74724.0,45.8394,45.8909,45.7451,45.7623,74724.0
2021-04-06 10:25:00,53.38,53.42,53.17,53.18,37901.0,45.7708,45.8051,45.5908,45.5993,37901.0
2021-04-06 10:30:00,53.19,53.26,53.06,53.23,58754.0,45.6079,45.6679,45.4964,45.6422,58754.0
2021-04-06 10:35:00,53.22,53.34,53.22,53.28,89045.0,45.6336,45.7365,45.6336,45.6851,89045.0
2021-04-06 10:40:00,53.28,53.33,53.21,53.25,36049.0,45.6851,45.728,45.6251,45.6594,36049.0
2021-04-06 10:45:00,53.25,53.26,53.08,53.08,44850.0,45.6594,45.6679,45.5136,45.5136,44850.0
2021-04-06 10:50:00,53.08,53.09,52.96,52.97,35443.0,45.5136,45.5222,45.4107,45.4193,35443.0
2021-04-06 10:55:00,52.99,53.0,52.88,52.92,22267.0,45.4364,45.445,45.3421,45.3764,22267.0
2021-04-06 11:00:00,52.91,52.92,52.78,52.79,59962.0,45.3678,45.3764,45.2564,45.2649,59962.0
2021-04-06 11:05:00,52.8,53.07,52.78,53.04,56290.0,45.2735,45.505,45.2564,45.4793,56290.0
2021-04-06 11:10:00,53.04,53.07,52.85,52.88,41906.0,45.4793,45.505,45.3164,45.3421,41906.0
2021-04-06 11:15:00,52.88,53.05,52.86,53.02,40808.0,45.3421,45.4879,45.325,45.4621,40808.0
2021-04-06 11:20:00,53.01,53.07,52.88,53.01,29880.0,45.4536,45.505,45.3421,45.4536,29880.0
2021-04-06 11:25:00,53.01,53.12,52.98,53.0,57709.0,45.4536,45.5479,45.4278,45.445,57709.0
2021-04-06 11:30:00,52.99,53.0,52.9,52.96,25271.0,45.4364,45.445,45.3593,45.4107,25271.0
2021-04-06 11:35:00,52.93,52.98,52.88,52.91,36361.0,45.385,45.4278,45.3421,45.3678,36361.0
2021-04-06 11:40:00,52.9,52.98,52.83,52.84,87049.0,45.3593,45.4278,45.2992,45.3078,87049.0
2021-04-06 11:45:00,52.83,53.03,52.81,53.03,33943.0,45.2992,45.4707,45.2821,45.4707,33943.0
2021-04-06 11:50:00,53.05,53.05,52.86,52.89,30803.0,45.4879,45.4879,45.325,45.3507,30803.0
2021-04-06 11:55:00,52.89,52.94,52.88,52.89,19952.0,45.3507,45.3936,45.3421,45.3507,19952.0
2021-04-06 12:00:00,52.87,53.03,52.86,53.02,24533.0,45.3335,45.4707,45.325,45.4621,24533.0
2021-04-06 12:05:00,53.02,53.03,52.87,52.87,21466.0,45.4621,45.4707,45.3335,45.3335,21466.0
2021-04-06 12:10:00,52.87,52.88,52.76,52.76,23632.0,45.3335,45.3421,45.2392,45.2392,23632.0
2021-04-06 12:15:00,52.76,52.82,52.73,52.75,24001.0,45.2392,45.2907,45.2135,45.2306,24001.0
2021-04-06 12:20:00,52.76,52.84,52.76,52.84,18405.0,45.2392,45.3078,45.2392,45.3078,18405.0
2021-04-06 12:25:00,52.83,52.88,52.82,52.86,31057.0,45.2992,45.3421,45.2907,45.325,31057.0
2021-04-06 12:30:00,52.85,52.85,52.72,52.78,32590.0,45.3164,45.3164,45.2049,45.2564,32590.0
2021-04-06 12:35:00,52.78,52.78,52.7,52.71,29442.0,45.2564,45.2564,45.1878,45.1963,29442.0
2021-04-06 12:40:00,52.72,52.72,52.65,52.67,25597.0,45.2049,45.2049,45.1449,45.162,25597.0
2021-04-06 12:45:00,52.66,52.69,52.57,52.66,30199.0,45.1535,45.1792,45.0763,45.1535,30199.0
2021-04-06 12:50:00,52.65,52.78,52.65,52.76,23966.0,45.1449,45.2564,45.1449,45.2392,23966.0
2021-04-06 12:55:00,52.75,52.78,52.72,52.76,21321.0,45.2306,45.2564,45.2049,45.2392,21321.0
2021-04-06 13:00:00,52.77,52.81,52.73,52.8,35945.0,45.2478,45.2821,45.2135,45.2735,35945.0
2021-04-06 13:05:00,52.8,52.82,52.73,52.73,12385.0,45.2735,45.2907,45.2135,45.2135,12385.0
2021-04-06 13:10:00,52.72,52.72,52.63,52.64,21775.0,45.2049,45.2049,45.1277,45.1363,21775.0
2021-04-06 13:15:00,52.65,52.68,52.6,52.63,21920.0,45.1449,45.1706,45.102,45.1277,21920.0
2021-04-06 13:20:00,52.64,52.67,52.62,52.64,25346.0,45.1363,45.162,45.1192,45.1363,25346.0
2021-04-06 13:25:00,52.63,52.64,52.49,52.5,40518.0,45.1277,45.1363,45.0077,45.0163,40518.0
2021-04-06 13:30:00,52.49,52.56,52.46,52.49,23668.0,45.0077,45.0677,44.982,45.0077,23668.0
2021-04-06 13:35:00,52.48,52.63,52.48,52.6,21652.0,44.9991,45.1277,44.9991,45.102,21652.0
2021-04-06 13:40:00,52.61,52.65,52.53,52.53,35662.0,45.1106,45.1449,45.042,45.042,35662.0
2021-04-06 13:45:00,52.53,52.59,52.49,52.51,52272.0,45.042,45.0934,45.0077,45.0248,52272.0
2021-04-06 13:50:00,52.51,52.53,52.43,52.51,23636.0,45.0248,45.042,44.9563,45.0248,23636.0
2021-04-06 13:55:00,52.51,52.54,52.47,52.54,19785.0,45.0248,45.0506,44.9905,45.0506,19785.0
2021-04-06 14:00:00,52.53,52.59,52.49,52.51,76772.0,45.042,45.0934,45.0077,45.0248,76772.0
2021-04-06 14:05:00,52.52,52.54,52.44,52.51,49779.0,45.0334,45.0506,44.9648,45.0248,49779.0
2021-04-06 14:10:00,52.51,52.56,52.48,52.5,82256.0,45.0248,45.0677,44.9991,45.0163,82256.0
2021-04-06 14:15:00,52.5,52.54,52.48,52.5,32184.0,45.0163,45.0506,44.9991,45.0163,32184.0
2021-04-06 14:20:00,52.5,52.51,52.46,52.48,22688.0,45.0163,45.0248,44.982,44.9991,22688.0
2021-04-06 14:25:00,52.49,52.49,52.44,52.47,35810.0,45.0077,45.0077,44.9648,44.9905,35810.0
2021-04-06 14:30:00,52.46,52.53,52.42,52.48,29255.0,44.982,45.042,44.9477,44.9991,29255.0
2021-04-06 14:35:00,52.48,52.5,52.41,52.41,24719.0,44.9991,45.0163,44.9391,44.9391,24719.0
2021-04-06 14:40:00,52.41,52.46,52.4,52.41,31343.0,44.9391,44.982,44.9305,44.9391,31343.0
2021-04-06 14:45:00,52.41,52.55,52.41,52.55,37315.0,44.9391,45.0591,44.9391,45.0591,37315.0
2021-04-06 14:50:00,52.55,52.57,52.44,52.45,19420.0,45.0591,45.0763,44.9648,44.9734,19420.0
2021-04-06 14:55:00,52.46,52.51,52.46,52.48,48476.0,44.982,45.0248,44.982,44.9991,48476.0
2021-04-06 15:00:00,52.48,52.52,52.45,52.51,31606.0,44.9991,45.0334,44.9734,45.0248,31606.0
2021-04-06 15:05:00,52.51,52.53,52.48,52.5,31609.0,45.0248,45.042,44.9991,45.0163,31609.0
2021-04-06 15:10:00,52.49,52.52,52.45,52.5,23602.0,45.0077,45.0334,44.9734,45.0163,23602.0
2021-04-06 15:15:00,52.5,52.56,52.47,52.55,31573.0,45.0163,45.0677,44.9905,45.0591,31573.0
2021-04-06 15:20:00,52.54,52.59,52.52,52.54,19910.0,45.0506,45.0934,45.0334,45.0506,19910.0
2021-04-06 15:25:00,52.53,52.59,52.53,52.56,25712.0,45.042,45.0934,45.042,45.0677,25712.0
2021-04-06 15:30:00,52.59,52.59,52.52,52.56,67038.0,45.0934,45.0934,45.0334,45.0677,67038.0
2021-04-06 15:35:00,52.55,52.66,52.54,52.63,81048.0,45.0591,45.1535,45.0506,45.1277,81048.0
2021-04-06 15:40:00,52.63,52.64,52.55,52.56,46842.0,45.1277,45.1363,45.0591,45.0677,46842.0
2021-04-06 15:45:00,52.56,52.67,52.56,52.61,49803.0,45.0677,45.162,45.0677,45.1106,49803.0
2021-04-06 15:50:00,52.61,52.64,52.53,52.56,127543.0,45.1106,45.1363,45.042,45.0677,127543.0
2021-04-06 15:55:00,52.57,52.59,52.52,52.58,168214.0,45.0763,45.0934,45.0334,45.0849,168214.0
2021-04-07 09:30:00,52.79,53.13,52.62,53.04,272843.0,45.2649,45.5565,45.1192,45.4793,272843.0
2021-04-07 09:35:00,53.05,53.16,52.74,52.78,179685.0,45.4879,45.5822,45.2221,45.2564,179685.0
2021-04-07 09:40:00,52.8,52.82,52.69,52.78,85371.0,45.2735,45.2907,45.1792,45.2564,85371.0
2021-04-07 09:45:00,52.8,52.82,52.56,52.61,116613.0,45.2735,45.2907,45.0677,45.1106,116613.0
2021-04-07 09:50:00,52.61,52.62,52.5,52.59,103971.0,45.1106,45.1192,45.0163,45.0934,103971.0
2021-04-07 09:55:00,52.58,52.66,52.53,52.54,376092.0,45.0849,45.1535,45.042,45.0506,376092.0
2021-04-07 10:00:00,52.54,52.63,52.44,52.59,672715.0,45.0506,45.1277,44.9648,45.0934,672715.0
2021-04-07 10:05:00,52.58,52.6,52.51,52.55,220805.0,45.0849,45.102,45.0248,45.0591,220805.0
2021-04-07 10:10:00,52.56,52.62,52.5,52.52,94314.0,45.0677,45.1192,45.0163,45.0334,94314.0
2021-04-07 10:15:00,52.53,52.58,52.5,52.54,106512.0,45.042,45.0849,45.0163,45.0506,106512.0
2021-04-07 10:20:00,52.54,52.58,52.49,52.52,152386.0,45.0506,45.0849,45.0077,45.0334,152386.0
2021-04-07 10:25:00,52.52,52.53,52.43,52.51,56717.0,45.0334,45.042,44.9563,45.0248,56717.0
2021-04-07 10:30:00,52.51,52.55,52.49,52.51,41124.0,45.0248,45.0591,45.0077,45.0248,41124.0
2021-04-07 10:35:00,52.52,52.54,52.39,52.43,101674.0,45.0334,45.0506,44.922,44.9563,101674.0
2021-04-07 10:40:00,52.43,52.51,52.42,52.49,30735.0,44.9563,45.0248,44.9477,45.0077,30735.0
2021-04-07 10:45:00,52.49,52.51,52.45,52.49,86783.0,45.0077,45.0248,44.9734,45.0077,86783.0
2021-04-07 10:50:00,52.5,52.5,52.41,52.49,68608.0,45.0163,45.0163,44.9391,45.0077,68608.0
2021-04-07 10:55:00,52.49,52.53,52.45,52.51,49108.0,45.0077,45.042,44.9734,45.0248,49108.0
2021-04-07 11:00:00,52.5,52.5,52.38,52.46,67101.0,45.0163,45.0163,44.9134,44.982,67101.0
2021-04-07 11:05:00,52.45,52.56,52.45,52.49,144245.0,44.9734,45.0677,44.9734,45.0077,144245.0
2021-04-07 11:10:00,52.5,52.55,52.38,52.41,896436.0,45.0163,45.0591,44.9134,44.9391,896436.0
2021-04-07 11:15:00,52.41,52.47,52.31,52.31,91326.0,44.9391,44.9905,44.8534,44.8534,91326.0
2021-04-07 11:20:00,52.3,52.31,52.24,52.26,60609.0,44.8448,44.8534,44.7933,44.8105,60609.0
2021-04-07 11:25:00,52.25,52.5,52.19,52.48,278690.0,44.8019,45.0163,44.7505,44.9991,278690.0
2021-04-07 11:30:00,52.48,52.49,52.34,52.35,54293.0,44.9991,45.0077,44.8791,44.8877,54293.0
2021-04-07 11:35:00,52.35,52.37,52.26,52.28,49400.0,44.8877,44.9048,44.8105,44.8276,49400.0
2021-04-07 11:40:00,52.27,52.38,52.24,52.38,40668.0,44.8191,44.9134,44.7933,44.9134,40668.0
2021-04-07 11:45:00,52.4,52.4,52.29,52.3,53722.0,44.9305,44.9305,44.8362,44.8448,53722.0
2021-04-07 11:50:00,52.3,52.31,52.22,52.23,54150.0,44.8448,44.8534,44.7762,44.7848,54150.0
2021-04-07 11:55:00,52.24,52.33,52.23,52.3,40284.0,44.7933,44.8705,44.7848,44.8448,40284.0
2021-04-07 12:00:00,52.31,52.31,52.19,52.2,69282.0,44.8534,44.8534,44.7505,44.759,69282.0
2021-04-07 12:05:00,52.2,52.27,52.19,52.2,41790.0,44.759,44.8191,44.7505,44.759,41790.0
2021-04-07 12:10:00,52.2,52.26,52.19,52.26,38308.0,44.759,44.8105,44.7505,44.8105,38308.0
2021-04-07 12:15:00,52.26,52.27,52.14,52.27,57410.0,44.8105,44.8191,44.7076,44.8191,57410.0
2021-04-07 12:20:00,52.27,52.37,52.27,52.35,61761.0,44.8191,44.9048,44.8191,44.8877,61761.0
2021-04-07 12:25:00,52.35,52.4,52.34,52.39,89785.0,44.8877,44.9305,44.8791,44.922,89785.0
2021-04-07 12:30:00,52.38,52.44,52.38,52.44,89332.0,44.9134,44.9648,44.9134,44.9648,89332.0
2021-04-07 12:35:00,52.44,52.47,52.39,52.43,288996.0,44.9648,44.9905,44.922,44.9563,288996.0
2021-04-07 12:40:00,52.42,52.45,52.39,52.43,81475.0,44.9477,44.9734,44.922,44.9563,81475.0
2021-04-07 12:45:00,52.43,52.48,52.38,52.45,73075.0,44.9563,44.9991,44.9134,44.9734,73075.0
2021-04-07 12:50:00,52.46,52.53,52.43,52.44,335726.0,44.982,45.042,44.9563,44.9648,335726.0
2021-04-07 12:55:00,52.44,52.5,52.41,52.48,362049.0,44.9648,45.0163,44.9391,44.9991,362049.0
2021-04-07 13:00:00,52.48,52.57,52.45,52.49,328255.0,44.9991,45.0763,44.9734,45.0077,328255.0
2021-04-07 13:05:00,52.5,52.53,52.46,52.52,1099493.0,45.0163,45.042,44.982,45.0334,1099493.0
2021-04-07 13:10:00,52.52,52.55,52.48,52.48,118363.0,45.0334,45.0591,44.9991,44.9991,118363.0
2021-04-07 13:15:00,52.48,52.51,52.46,52.48,36793.0,44.9991,45.0248,44.982,44.9991,36793.0
2021-04-07 13:20:00,52.49,52.54,52.48,52.52,79436.0,45.0077,45.0506,44.9991,45.0334,79436.0
2021-04-07 13:25:00,52.52,52.54,52.51,52.53,32723.0,45.0334,45.0506,45.0248,45.042,32723.0
2021-04-07 13:30:00,52.54,52.54,52.51,52.54,95479.0,45.0506,45.0506,45.0248,45.0506,95479.0
2021-04-07 13:35:00,52.53,52.54,52.51,52.54,41269.0,45.042,45.0506,45.0248,45.0506,41269.0
2021-04-07 13:40:00,52.54,52.55,52.52,52.54,117793.0,45.0506,45.0591,45.0334,45.0506,117793.0
2021-04-07 13:45:00,52.53,52.54,52.48,52.49,45068.0,45.042,45.0506,44.9991,45.0077,45068.0
2021-04-07 13:50:00,52.48,52.5,52.36,52.42,100850.0,44.9991,45.0163,44.8962,44.9477,100850.0
2021-04-07 13:55:00,52.41,52.44,52.36,52.37,67669.0,44.9391,44.9648,44.8962,44.9048,67669.0
2021-04-07 14:00:00,52.37,52.4,52.33,52.39,38791.0,44.9048,44.9305,44.8705,44.922,38791.0
2021-04-07 14:05:00,52.39,52.49,52.38,52.48,57372.0,44.922,45.0077,44.9134,44.9991,57372.0
2021-04-07 14:10:00,52.48,52.52,52.43,52.47,102128.0,44.9991,45.0334,44.9563,44.9905,102128.0
2021-04-07 14:15:00,52.47,52.47,52.36,52.36,73506.0,44.9905,44.9905,44.8962,44.8962,73506.0
2021-04-07 14:20:00,52.37,52.4,52.33,52.4,106098.0,44.9048,44.9305,44.8705,44.9305,106098.0
2021-04-07 14:25:00,52.4,52.4,52.34,52.35,47371.0,44.9305,44.9305,44.8791,44.8877,47371.0
2021-04-07 14:30:00,52.35,52.39,52.31,52.39,45438.0,44.8877,44.922,44.8534,44.922,45438.0
2021-04-07 14:35:00,52.38,52.39,52.3,52.36,24348.0,44.9134,44.922,44.8448,44.8962,24348.0
2021-04-07 14:40:00,52.36,52.39,52.34,52.39,36477.0,44.8962,44.922,44.8791,44.922,36477.0
2021-04-07 14:45:00,52.38,52.43,52.36,52.43,31583.0,44.9134,44.9563,44.8962,44.9563,31583.0
2021-04-07 14:50:00,52.44,52.44,52.36,52.38,25239.0,44.9648,44.9648,44.8962,44.9134,25239.0
2021-04-07 14:55:00,52.38,52.39,52.32,52.36,24829.0,44.9134,44.922,44.8619,44.8962,24829.0
2021-04-07 15:00:00,52.35,52.37,52.21,52.23,72795.0,44.8877,44.9048,44.7676,44.7848,72795.0
2021-04-07 15:05:00,52.22,52.35,52.2,52.35,43582.0,44.7762,44.8877,44.759,44.8877,43582.0
2021-04-07 15:10:00,52.34,52.36,52.31,52.36,57390.0,44.8791,44.8962,44.8534,44.8962,57390.0
2021-04-07 15:15:00,52.36,52.39,52.28,52.32,64090.0,44.8962,44.922,44.8276,44.8619,64090.0
2021-04-07 15:20:00,52.31,52.41,52.26,52.37,97215.0,44.8534,44.9391,44.8105,44.9048,97215.0
2021-04-07 15:25:00,52.37,52.4,52.29,52.3,57416.0,44.9048,44.9305,44.8362,44.8448,57416.0
2021-04-07 15:30:00,52.3,52.3,52.26,52.28,44366.0,44.8448,44.8448,44.8105,44.8276,44366.0
2021-04-07 15:35:00,52.28,52.34,52.23,52.33,65186.0,44.8276,44.8791,44.7848,44.8705,65186.0
2021-04-07 15:40:00,52.32,52.35,52.3,52.3,69672.0,44.8619,44.8877,44.8448,44.8448,69672.0
2021-04-07 15:45:00,52.3,52.34,52.27,52.3,99786.0,44.8448,44.8791,44.8191,44.8448,99786.0
2021-04-07 15:50:00,52.31,52.38,52.29,52.36,147776.0,44.8534,44.9134,44.8362,44.8962,147776.0
2021-04-07 15:55:00,52.37,52.44,52.35,52.38,542500.0,44.9048,44.9648,44.8877,44.9134,542500.0
2021-04-08 09:30:00,51.62,51.82,51.33,51.43,375509.0,44.2617,44.4332,44.0131,44.0988,375509.0
2021-04-08 09:35:00,51.44,51.47,51.23,51.4,104841.0,44.1074,44.1331,43.9273,44.0731,104841.0
2021-04-08 09:40:00,51.39,51.47,51.19,51.24,161933.0,44.0645,44.1331,43.893,43.9359,161933.0
2021-04-08 09:45:00,51.23,51.31,51.12,51.28,96327.0,43.9273,43.9959,43.833,43.9702,96327.0
2021-04-08 09:50:00,51.27,51.56,51.14,51.52,135604.0,43.9616,44.2103,43.8501,44.176,135604.0
2021-04-08 09:55:00,51.51,51.57,51.35,51.54,52804.0,44.1674,44.2188,44.0302,44.1931,52804.0
2021-04-08 10:00:00,51.55,51.63,51.39,51.48,74070.0,44.2017,44.2703,44.0645,44.1417,74070.0
2021-04-08 10:05:00,51.47,51.72,51.43,51.7,64419.0,44.1331,44.3475,44.0988,44.3303,64419.0
2021-04-08 10:10:00,51.69,51.69,51.53,51.58,54953.0,44.3217,44.3217,44.1845,44.2274,54953.0
2021-04-08 10:15:00,51.59,51.64,51.46,51.55,53181.0,44.236,44.2789,44.1245,44.2017,53181.0
2021-04-08 10:20:00,51.55,51.64,51.54,51.58,77959.0,44.2017,44.2789,44.1931,44.2274,77959.0
2021-04-08 10:25:00,51.57,51.62,51.5,51.55,79455.0,44.2188,44.2617,44.1588,44.2017,79455.0
2021-04-08 10:30:00,51.55,51.56,51.45,51.49,66050.0,44.2017,44.2103,44.1159,44.1502,66050.0
2021-04-08 10:35:00,51.49,51.51,51.41,51.49,83252.0,44.1502,44.1674,44.0816,44.1502,83252.0
2021-04-08 10:40:00,51.48,51.62,51.48,51.58,109022.0,44.1417,44.2617,44.1417,44.2274,109022.0
2021-04-08 10:45:00,51.58,51.61,51.43,51.44,88934.0,44.2274,44.2531,44.0988,44.1074,88934.0
2021-04-08 10:50:00,51.45,51.48,51.39,51.45,87383.0,44.1159,44.1417,44.0645,44.1159,87383.0
2021-04-08 10:55:00,51.45,51.46,51.3,51.34,62262.0,44.1159,44.1245,43.9873,44.0216,62262.0
2021-04-08 11:00:00,51.35,51.43,51.3,51.38,137099.0,44.0302,44.0988,43.9873,44.0559,137099.0
2021-04-08 11:05:00,51.39,51.45,51.37,51.45,81867.0,44.0645,44.1159,44.0474,44.1159,81867.0
2021-04-08 11:10:00,51.45,51.53,51.44,51.48,168252.0,44.1159,44.1845,44.1074,44.1417,168252.0
2021-04-08 11:15:00,51.48,51.55,51.43,51.46,92561.0,44.1417,44.2017,44.0988,44.1245,92561.0
2021-04-08 11:20:00,51.46,51.51,51.39,51.4,65824.0,44.1245,44.1674,44.0645,44.0731,65824.0
2021-04-08 11:25:00,51.41,51.42,51.25,51.26,133872.0,44.0816,44.0902,43.9445,43.953,133872.0
2021-04-08 11:30:00,51.26,51.45,51.25,51.43,161540.0,43.953,44.1159,43.9445,44.0988,161540.0
2021-04-08 11:35:00,51.43,51.68,51.43,51.58,178215.0,44.0988,44.3132,44.0988,44.2274,178215.0
2021-04-08 11:40:00,51.58,51.7,51.57,51.58,70981.0,44.2274,44.3303,44.2188,44.2274,70981.0
2021-04-08 11:45:00,51.59,51.61,51.47,51.48,62689.0,44.236,44.2531,44.1331,44.1417,62689.0
2021-04-08 11:50:00,51.48,51.63,51.48,51.63,97562.0,44.1417,44.2703,44.1417,44.2703,97562.0
2021-04-08 11:55:00,51.62,51.63,51.55,51.56,60412.0,44.2617,44.2703,44.2017,44.2103,60412.0
2021-04-08 12:00:00,51.56,51.65,51.56,51.57,63342.0,44.2103,44.2874,44.2103,44.2188,63342.0
2021-04-08 12:05:00,51.58,51.64,51.56,51.64,61326.0,44.2274,44.2789,44.2103,44.2789,61326.0
2021-04-08 12:10:00,51.63,51.64,51.6,51.62,36284.0,44.2703,44.2789,44.2446,44.2617,36284.0
2021-04-08 12:15:00,51.62,51.71,51.62,51.67,63742.0,44.2617,44.3389,44.2617,44.3046,63742.0
2021-04-08 12:20:00,51.7,51.71,51.68,51.7,52251.0,44.3303,44.3389,44.3132,44.3303,52251.0
2021-04-08 12:25:00,51.7,51.71,51.53,51.55,76649.0,44.3303,44.3389,44.1845,44.2017,76649.0
2021-04-08 12:30:00,51.55,51.61,51.51,51.59,69305.0,44.2017,44.2531,44.1674,44.236,69305.0
2021-04-08 12:35:00,51.6,51.6,51.53,51.53,51544.0,44.2446,44.2446,44.1845,44.1845,51544.0
2021-04-08 12:40:00,51.53,51.6,51.52,51.55,37367.0,44.1845,44.2446,44.176,44.2017,37367.0
2021-04-08 12:45:00,51.55,51.56,51.51,51.55,47571.0,44.2017,44.2103,44.1674,44.2017,47571.0
2021-04-08 12:50:00,51.56,51.59,51.4,51.43,66275.0,44.2103,44.236,44.0731,44.0988,66275.0
2021-04-08 12:55:00,51.43,51.5,51.42,51.48,41017.0,44.0988,44.1588,44.0902,44.1417,41017.0
2021-04-08 13:00:00,51.48,51.53,51.44,51.44,43229.0,44.1417,44.1845,44.1074,44.1074,43229.0
2021-04-08 13:05:00,51.43,51.46,51.41,51.45,54053.0,44.0988,44.1245,44.0816,44.1159,54053.0
2021-04-08 13:10:00,51.45,51.53,51.44,51.52,32611.0,44.1159,44.1845,44.1074,44.176,32611.0
2021-04-08 13:15:00,51.51,51.58,51.48,51.48,31664.0,44.1674,44.2274,44.1417,44.1417,31664.0
2021-04-08 13:20:00,51.48,51.51,51.45,51.48,30231.0,44.1417,44.1674,44.1159,44.1417,30231.0
2021-04-08 13:25:00,51.48,51.49,51.41,51.42,47585.0,44.1417,44.1502,44.0816,44.0902,47585.0
2021-04-08 13:30:00,51.41,51.45,51.37,51.38,54586.0,44.0816,44.1159,44.0474,44.0559,54586.0
2021-04-08 13:35:00,51.39,51.39,51.27,51.31,48343.0,44.0645,44.0645,43.9616,43.9959,48343.0
2021-04-08 13:40:00,51.31,51.32,51.26,51.31,51737.0,43.9959,44.0045,43.953,43.9959,51737.0
2021-04-08 13:45:00,51.3,51.34,51.26,51.26,109669.0,43.9873,44.0216,43.953,43.953,109669.0
2021-04-08 13:50:00,51.27,51.27,51.22,51.22,97429.0,43.9616,43.9616,43.9187,43.9187,97429.0
2021-04-08 13:55:00,51.23,51.28,51.22,51.24,182785.0,43.9273,43.9702,43.9187,43.9359,182785.0
2021-04-08 14:00:00,51.24,51.28,51.19,51.25,54646.0,43.9359,43.9702,43.893,43.9445,54646.0
2021-04-08 14:05:00,51.24,51.24,51.18,51.2,80346.0,43.9359,43.9359,43.8844,43.9016,80346.0
2021-04-08 14:10:00,51.2,51.3,51.19,51.27,47004.0,43.9016,43.9873,43.893,43.9616,47004.0
2021-04-08 14:15:00,51.27,51.31,51.22,51.23,53252.0,43.9616,43.9959,43.9187,43.9273,53252.0
2021-04-08 14:20:00,51.23,51.26,51.21,51.26,28061.0,43.9273,43.953,43.9102,43.953,28061.0
2021-04-08 14:25:00,51.26,51.29,51.21,51.27,56779.0,43.953,43.9788,43.9102,43.9616,56779.0
2021-04-08 14:30:00,51.26,51.32,51.23,51.3,83592.0,43.953,44.0045,43.9273,43.9873,83592.0
2021-04-08 14:35:00,51.29,51.33,51.27,51.3,64603.0,43.9788,44.0131,43.9616,43.9873,64603.0
2021-04-08 14:40:00,51.3,51.38,51.29,51.37,101379.0,43.9873,44.0559,43.9788,44.0474,101379.0
2021-04-08 14:45:00,51.36,51.41,51.35,51.39,39627.0,44.0388,44.0816,44.0302,44.0645,39627.0
2021-04-08 14:50:00,51.4,51.46,51.38,51.45,50284.0,44.0731,44.1245,44.0559,44.1159,50284.0
2021-04-08 14:55:00,51.45,51.51,51.42,51.5,225473.0,44.1159,44.1674,44.0902,44.1588,225473.0
2021-04-08 15:00:00,51.49,51.55,51.48,51.53,102913.0,44.1502,44.2017,44.1417,44.1845,102913.0
2021-04-08 15:05:00,51.53,51.54,51.43,51.46,69929.0,44.1845,44.1931,44.0988,44.1245,69929.0
2021-04-08 15:10:00,51.46,51.47,51.39,51.4,92212.0,44.1245,44.1331,44.0645,44.0731,92212.0
2021-04-08 15:15:00,51.41,51.42,51.38,51.39,46376.0,44.0816,44.0902,44.0559,44.0645,46376.0
2021-04-08 15:20:00,51.4,51.4,51.34,51.4,78474.0,44.0731,44.0731,44.0216,44.0731,78474.0
2021-04-08 15:25:00,51.4,51.41,51.35,51.4,65407.0,44.0731,44.0816,44.0302,44.0731,65407.0
2021-04-08 15:30:00,51.4,51.42,51.31,51.32,117011.0,44.0731,44.0902,43.9959,44.0045,117011.0
2021-04-08 15:35:00,51.32,51.35,51.27,51.35,141264.0,44.0045,44.0302,43.9616,44.0302,141264.0
2021-04-08 15:40:00,51.35,51.36,51.21,51.26,132572.0,44.0302,44.0388,43.9102,43.953,132572.0
2021-04-08 15:45:00,51.25,51.32,51.21,51.3,236233.0,43.9445,44.0045,43.9102,43.9873,236233.0
2021-04-08 15:50:00,51.3,51.34,51.24,51.3,369417.0,43.9873,44.0216,43.9359,43.9873,369417.0
2021-04-08 15:55:00,51.3,51.35,51.2,51.22,829033.0,43.9873,44.0302,43.9016,43.9187,829033.0
2021-04-09 09:30:00,51.37,51.56,51.12,51.52,193158.0,44.0474,44.2103,43.833,44.176,193158.0
2021-04-09 09:35:00,51.54,51.82,51.53,51.79,190914.0,44.1931,44.4332,44.1845,44.4075,190914.0
2021-04-09 09:40:00,51.78,51.99,51.71,51.83,193001.0,44.3989,44.579,44.3389,44.4418,193001.0
2021-04-09 09:45:00,51.84,51.92,51.66,51.89,129564.0,44.4504,44.5189,44.296,44.4932,129564.0
2021-04-09 09:50:00,51.9,51.99,51.82,51.93,99781.0,44.5018,44.579,44.4332,44.5275,99781.0
2021-04-09 09:55:00,51.93,51.98,51.72,51.85,130302.0,44.5275,44.5704,44.3475,44.4589,130302.0
2021-04-09 10:00:00,51.85,51.85,51.65,51.67,62784.0,44.4589,44.4589,44.2874,44.3046,62784.0
2021-04-09 10:05:00,51.67,51.72,51.53,51.54,123841.0,44.3046,44.3475,44.1845,44.1931,123841.0
2021-04-09 10:10:00,51.54,51.54,51.32,51.47,79062.0,44.1931,44.1931,44.0045,44.1331,79062.0
2021-04-09 10:15:00,51.45,51.46,51.34,51.36,47490.0,44.1159,44.1245,44.0216,44.0388,47490.0
2021-04-09 10:20:00,51.36,51.42,51.3,51.41,47514.0,44.0388,44.0902,43.9873,44.0816,47514.0
2021-04-09 10:25:00,51.41,51.41,51.16,51.21,89187.0,44.0816,44.0816,43.8673,43.9102,89187.0
2021-04-09 10:30:00,51.21,51.29,51.19,51.21,41499.0,43.9102,43.9788,43.893,43.9102,41499.0
2021-04-09 10:35:00,51.22,51.41,51.18,51.31,114954.0,43.9187,44.0816,43.8844,43.9959,114954.0
2021-04-09 10:40:00,51.31,51.33,51.24,51.28,61123.0,43.9959,44.0131,43.9359,43.9702,61123.0
2021-04-09 10:45:00,51.27,51.38,51.23,51.37,69245.0,43.9616,44.0559,43.9273,44.0474,69245.0
2021-04-09 10:50:00,51.36,51.43,51.32,51.33,109050.0,44.0388,44.0988,44.0045,44.0131,109050.0
2021-04-09 10:55:00,51.33,51.36,51.28,51.33,162764.0,44.0131,44.0388,43.9702,44.0131,162764.0
2021-04-09 11:00:00,51.33,51.37,51.28,51.3,141740.0,44.0131,44.0474,43.9702,43.9873,141740.0
2021-04-09 11:05:00,51.31,51.39,51.27,51.38,60003.0,43.9959,44.0645,43.9616,44.0559,60003.0
2021-04-09 11:10:00,51.39,51.49,51.37,51.44,113057.0,44.0645,44.1502,44.0474,44.1074,113057.0
2021-04-09 11:15:00,51.45,51.53,51.43,51.47,60454.0,44.1159,44.1845,44.0988,44.1331,60454.0
2021-04-09 11:20:00,51.48,51.48,51.23,51.31,69416.0,44.1417,44.1417,43.9273,43.9959,69416.0
2021-04-09 11:25:00,51.32,51.4,51.3,51.38,37064.0,44.0045,44.0731,43.9873,44.0559,37064.0
2021-04-09 11:30:00,51.38,51.4,51.31,51.32,43528.0,44.0559,44.0731,43.9959,44.0045,43528.0
2021-04-09 11:35:00,51.32,51.37,51.27,51.27,45156.0,44.0045,44.0474,43.9616,43.9616,45156.0
2021-04-09 11:40:00,51.27,51.31,51.24,51.3,28996.0,43.9616,43.9959,43.9359,43.9873,28996.0
2021-04-09 11:45:00,51.31,51.35,51.29,51.35,30690.0,43.9959,44.0302,43.9788,44.0302,30690.0
2021-04-09 11:50:00,51.36,51.43,51.34,51.37,46982.0,44.0388,44.0988,44.0216,44.0474,46982.0
2021-04-09 11:55:00,51.36,51.37,51.27,51.3,53094.0,44.0388,44.0474,43.9616,43.9873,53094.0
2021-04-09 12:00:00,51.29,51.29,51.17,51.18,31098.0,43.9788,43.9788,43.8759,43.8844,31098.0
2021-04-09 12:05:00,51.17,51.21,51.13,51.2,44217.0,43.8759,43.9102,43.8416,43.9016,44217.0
2021-04-09 12:10:00,51.19,51.2,51.09,51.1,33583.0,43.893,43.9016,43.8073,43.8158,33583.0
2021-04-09 12:15:00,51.1,51.15,51.07,51.12,44462.0,43.8158,43.8587,43.7901,43.833,44462.0
2021-04-09 12:20:00,51.12,51.15,51.08,51.09,16174.0,43.833,43.8587,43.7987,43.8073,16174.0
2021-04-09 12:25:00,51.08,51.17,51.07,51.13,19064.0,43.7987,43.8759,43.7901,43.8416,19064.0
2021-04-09 12:30:00,51.13,51.14,51.09,51.11,26042.0,43.8416,43.8501,43.8073,43.8244,26042.0
2021-04-09 12:35:00,51.1,51.15,51.1,51.13,16442.0,43.8158,43.8587,43.8158,43.8416,16442.0
2021-04-09 12:40:00,51.13,51.21,51.12,51.17,19679.0,43.8416,43.9102,43.833,43.8759,19679.0
2021-04-09 12:45:00,51.17,51.18,51.13,51.15,40026.0,43.8759,43.8844,43.8416,43.8587,40026.0
2021-04-09 12:50:00,51.14,51.14,51.08,51.11,34396.0,43.8501,43.8501,43.7987,43.8244,34396.0
2021-04-09 12:55:00,51.13,51.15,51.09,51.12,40502.0,43.8416,43.8587,43.8073,43.833,40502.0
2021-04-09 13:00:00,51.12,51.15,51.08,51.09,33079.0,43.833,43.8587,43.7987,43.8073,33079.0
2021-04-09 13:05:00,51.08,51.1,51.02,51.1,96246.0,43.7987,43.8158,43.7472,43.8158,96246.0
2021-04-09 13:10:00,51.11,51.15,51.11,51.14,24638.0,43.8244,43.8587,43.8244,43.8501,24638.0
2021-04-09 13:15:00,51.13,51.13,51.04,51.04,32922.0,43.8416,43.8416,43.7644,43.7644,32922.0
2021-04-09 13:20:00,51.03,51.04,50.96,51.01,70606.0,43.7558,43.7644,43.6958,43.7387,70606.0
2021-04-09 13:25:00,51.02,51.04,50.99,51.01,34101.0,43.7472,43.7644,43.7215,43.7387,34101.0
2021-04-09 13:30:00,51.01,51.02,50.91,50.93,27824.0,43.7387,43.7472,43.6529,43.6701,27824.0
2021-04-09 13:35:00,50.94,50.99,50.92,50.97,32140.0,43.6786,43.7215,43.6615,43.7044,32140.0
2021-04-09 13:40:00,50.96,50.97,50.91,50.96,39680.0,43.6958,43.7044,43.6529,43.6958,39680.0
2021-04-09 13:45:00,50.97,51.02,50.92,50.98,43522.0,43.7044,43.7472,43.6615,43.7129,43522.0
2021-04-09 13:50:00,50.98,51.07,50.95,51.07,48935.0,43.7129,43.7901,43.6872,43.7901,48935.0
2021-04-09 13:55:00,51.06,51.06,51.01,51.04,35277.0,43.7815,43.7815,43.7387,43.7644,35277.0
2021-04-09 14:00:00,51.04,51.08,51.0,51.06,28302.0,43.7644,43.7987,43.7301,43.7815,28302.0
2021-04-09 14:05:00,51.06,51.06,50.99,51.02,25594.0,43.7815,43.7815,43.7215,43.7472,25594.0
2021-04-09 14:10:00,51.03,51.04,50.97,51.04,32226.0,43.7558,43.7644,43.7044,43.7644,32226.0
2021-04-09 14:15:00,51.04,51.13,51.03,51.12,32115.0,43.7644,43.8416,43.7558,43.833,32115.0
2021-04-09 14:20:00,51.12,51.19,51.11,51.18,46618.0,43.833,43.893,43.8244,43.8844,46618.0
2021-04-09 14:25:00,51.19,51.25,51.16,51.23,39223.0,43.893,43.9445,43.8673,43.9273,39223.0
2021-04-09 14:30:00,51.22,51.26,51.18,51.18,34754.0,43.9187,43.953,43.8844,43.8844,34754.0
2021-04-09 14:35:00,51.18,51.21,51.16,51.2,34198.0,43.8844,43.9102,43.8673,43.9016,34198.0
2021-04-09 14:40:00,51.2,51.27,51.12,51.23,91521.0,43.9016,43.9616,43.833,43.9273,91521.0
2021-04-09 14:45:00,51.23,51.24,51.12,51.12,28107.0,43.9273,43.9359,43.833,43.833,28107.0
2021-04-09 14:50:00,51.12,51.16,51.11,51.13,32232.0,43.833,43.8673,43.8244,43.8416,32232.0
2021-04-09 14:55:00,51.13,51.15,51.09,51.15,26282.0,43.8416,43.8587,43.8073,43.8587,26282.0
2021-04-09 15:00:00,51.14,51.2,51.13,51.15,30055.0,43.8501,43.9016,43.8416,43.8587,30055.0
2021-04-09 15:05:00,51.16,51.18,51.11,51.13,36925.0,43.8673,43.8844,43.8244,43.8416,36925.0
2021-04-09 15:10:00,51.13,51.14,51.06,51.09,41518.0,43.8416,43.8501,43.7815,43.8073,41518.0
2021-04-09 15:15:00,51.09,51.13,51.09,51.13,33651.0,43.8073,43.8416,43.8073,43.8416,33651.0
2021-04-09 15:20:00,51.13,51.17,51.1,51.16,59077.0,43.8416,43.8759,43.8158,43.8673,59077.0
2021-04-09 15:25:00,51.16,51.27,51.16,51.22,76187.0,43.8673,43.9616,43.8673,43.9187,76187.0
2021-04-09 15:30:00,51.23,51.27,51.17,51.19,69198.0,43.9273,43.9616,43.8759,43.893,69198.0
2021-04-09 15:35:00,51.19,51.23,51.16,51.17,68348.0,43.893,43.9273,43.8673,43.8759,68348.0
2021-04-09 15:40:00,51.16,51.19,51.12,51.14,103269.0,43.8673,43.893,43.833,43.8501,103269.0
2021-04-09 15:45:00,51.14,51.16,51.11,51.12,127079.0,43.8501,43.8673,43.8244,43.833,127079.0
2021-04-09 15:50:00,51.13,51.18,51.11,51.15,127470.0,43.8416,43.8844,43.8244,43.8587,127470.0
2021-04-09 15:55:00,51.15,51.24,51.13,51.23,380072.0,43.8587,43.9359,43.8416,43.9273,380072.0
2021-04-12 09:30:00,51.75,52.13,51.62,52.13,234047.0,44.3732,44.699,44.2617,44.699,234047.0
2021-04-12 09:35:00,52.12,52.24,51.97,52.05,138255.0,44.6904,44.7933,44.5618,44.6304,138255.0
2021-04-12 09:40:00,52.05,52.07,51.73,51.91,150148.0,44.6304,44.6476,44.356,44.5104,150148.0
2021-04-12 09:45:00,51.9,51.96,51.84,51.88,97765.0,44.5018,44.5532,44.4504,44.4847,97765.0
2021-04-12 09:50:00,51.89,52.03,51.85,51.95,143813.0,44.4932,44.6133,44.4589,44.5447,143813.0
2021-04-12 09:55:00,51.95,52.08,51.9,51.95,229070.0,44.5447,44.6561,44.5018,44.5447,229070.0
2021-04-12 10:00:00,51.94,52.23,51.92,52.12,160784.0,44.5361,44.7848,44.5189,44.6904,160784.0
2021-04-12 10:05:00,52.11,52.24,52.04,52.23,99110.0,44.6819,44.7933,44.6218,44.7848,99110.0
2021-04-12 10:10:00,52.23,52.24,52.0,52.04,105823.0,44.7848,44.7933,44.5875,44.6218,105823.0
2021-04-12 10:15:00,52.05,52.05,51.86,51.92,100910.0,44.6304,44.6304,44.4675,44.5189,100910.0
2021-04-12 10:20:00,51.92,52.04,51.85,51.94,245560.0,44.5189,44.6218,44.4589,44.5361,245560.0
2021-04-12 10:25:00,51.94,51.94,51.8,51.85,163416.0,44.5361,44.5361,44.4161,44.4589,163416.0
2021-04-12 10:30:00,51.89,51.89,51.78,51.86,61160.0,44.4932,44.4932,44.3989,44.4675,61160.0
2021-04-12 10:35:00,51.86,51.91,51.73,51.83,94055.0,44.4675,44.5104,44.356,44.4418,94055.0
2021-04-12 10:40:00,51.83,51.86,51.76,51.82,77294.0,44.4418,44.4675,44.3818,44.4332,77294.0
2021-04-12 10:45:00,51.82,51.92,51.78,51.89,84984.0,44.4332,44.5189,44.3989,44.4932,84984.0
2021-04-12 10:50:00,51.87,51.9,51.74,51.77,95928.0,44.4761,44.5018,44.3646,44.3903,95928.0
2021-04-12 10:55:00,51.76,51.83,51.63,51.68,62247.0,44.3818,44.4418,44.2703,44.3132,62247.0
2021-04-12 11:00:00,51.68,51.72,51.5,51.55,94331.0,44.3132,44.3475,44.1588,44.2017,94331.0
2021-04-12 11:05:00,51.56,51.65,51.54,51.59,116411.0,44.2103,44.2874,44.1931,44.236,116411.0
2021-04-12 11:10:00,51.58,51.72,51.54,51.67,164153.0,44.2274,44.3475,44.1931,44.3046,164153.0
2021-04-12 11:15:00,51.67,51.78,51.63,51.76,68666.0,44.3046,44.3989,44.2703,44.3818,68666.0
2021-04-12 11:20:00,51.77,51.82,51.69,51.81,77300.0,44.3903,44.4332,44.3217,44.4246,77300.0
2021-04-12 11:25:00,51.82,51.82,51.69,51.74,39550.0,44.4332,44.4332,44.3217,44.3646,39550.0
2021-04-12 11:30:00,51.74,51.81,51.69,51.72,38264.0,44.3646,44.4246,44.3217,44.3475,38264.0
2021-04-12 11:35:00,51.72,51.72,51.64,51.7,34623.0,44.3475,44.3475,44.2789,44.3303,34623.0
2021-04-12 11:40:00,51.7,51.71,51.61,51.62,36247.0,44.3303,44.3389,44.2531,44.2617,36247.0
2021-04-12 11:45:00,51.62,51.67,51.58,51.62,56292.0,44.2617,44.3046,44.2274,44.2617,56292.0
2021-04-12 11:50:00,51.63,51.65,51.59,51.6,36075.0,44.2703,44.2874,44.236,44.2446,36075.0
2021-04-12 11:55:00,51.59,51.63,51.55,51.56,35905.0,44.236,44.2703,44.2017,44.2103,35905.0
2021-04-12 12:00:00,51.55,51.58,51.53,51.54,47168.0,44.2017,44.2274,44.1845,44.1931,47168.0
2021-04-12 12:05:00,51.54,51.56,51.5,51.55,42385.0,44.1931,44.2103,44.1588,44.2017,42385.0
2021-04-12 12:10:00,51.54,51.55,51.49,51.55,58440.0,44.1931,44.2017,44.1502,44.2017,58440.0
2021-04-12 12:15:00,51.55,51.57,51.51,51.54,40279.0,44.2017,44.2188,44.1674,44.1931,40279.0
2021-04-12 12:20:00,51.54,51.54,51.42,51.48,49327.0,44.1931,44.1931,44.0902,44.1417,49327.0
2021-04-12 12:25:00,51.48,51.48,51.41,51.42,42054.0,44.1417,44.1417,44.0816,44.0902,42054.0
2021-04-12 12:30:00,51.43,51.49,51.39,51.44,52207.0,44.0988,44.1502,44.0645,44.1074,52207.0
2021-04-12 12:35:00,51.45,51.49,51.43,51.45,79256.0,44.1159,44.1502,44.0988,44.1159,79256.0
2021-04-12 12:40:00,51.45,51.49,51.42,51.47,64509.0,44.1159,44.1502,44.0902,44.1331,64509.0
2021-04-12 12:45:00,51.47,51.47,51.44,51.46,28912.0,44.1331,44.1331,44.1074,44.1245,28912.0
2021-04-12 12:50:00,51.46,51.48,51.42,51.45,37946.0,44.1245,44.1417,44.0902,44.1159,37946.0
2021-04-12 12:55:00,51.45,51.47,51.37,51.38,49515.0,44.1159,44.1331,44.0474,44.0559,49515.0
2021-04-12 13:00:00,51.36,51.36,51.25,51.28,45272.0,44.0388,44.0388,43.9445,43.9702,45272.0
2021-04-12 13:05:00,51.27,51.27,51.13,51.17,80756.0,43.9616,43.9616,43.8416,43.8759,80756.0
2021-04-12 13:10:00,51.17,51.18,51.12,51.18,30661.0,43.8759,43.8844,43.833,43.8844,30661.0
2021-04-12 13:15:00,51.18,51.19,51.1,51.11,48658.0,43.8844,43.893,43.8158,43.8244,48658.0
2021-04-12 13:20:00,51.11,51.16,51.06,51.1,74317.0,43.8244,43.8673,43.7815,43.8158,74317.0
2021-04-12 13:25:00,51.1,51.19,51.08,51.18,46069.0,43.8158,43.893,43.7987,43.8844,46069.0
2021-04-12 13:30:00,51.19,51.19,51.11,51.14,66916.0,43.893,43.893,43.8244,43.8501,66916.0
2021-04-12 13:35:00,51.13,51.15,51.04,51.06,60870.0,43.8416,43.8587,43.7644,43.7815,60870.0
2021-04-12 13:40:00,51.07,51.07,51.01,51.06,38808.0,43.7901,43.7901,43.7387,43.7815,38808.0
2021-04-12 13:45:00,51.05,51.09,51.01,51.01,43170.0,43.773,43.8073,43.7387,43.7387,43170.0
2021-04-12 13:50:00,51.02,51.05,50.97,50.99,52925.0,43.7472,43.773,43.7044,43.7215,52925.0
2021-04-12 13:55:00,50.98,50.99,50.93,50.97,46826.0,43.7129,43.7215,43.6701,43.7044,46826.0
2021-04-12 14:00:00,50.97,51.01,50.84,50.87,48806.0,43.7044,43.7387,43.5929,43.6186,48806.0
2021-04-12 14:05:00,50.88,50.91,50.82,50.84,56294.0,43.6272,43.6529,43.5758,43.5929,56294.0
2021-04-12 14:10:00,50.84,50.88,50.82,50.86,51610.0,43.5929,43.6272,43.5758,43.61,51610.0
2021-04-12 14:15:00,50.87,50.98,50.85,50.98,64544.0,43.6186,43.7129,43.6015,43.7129,64544.0
2021-04-12 14:20:00,50.97,50.97,50.88,50.91,44254.0,43.7044,43.7044,43.6272,43.6529,44254.0
2021-04-12 14:25:00,50.9,50.96,50.87,50.96,50510.0,43.6443,43.6958,43.6186,43.6958,50510.0
2021-04-12 14:30:00,50.95,50.97,50.86,50.88,40352.0,43.6872,43.7044,43.61,43.6272,40352.0
2021-04-12 14:35:00,50.89,50.99,50.87,50.98,34261.0,43.6358,43.7215,43.6186,43.7129,34261.0
2021-04-12 14:40:00,50.98,51.0,50.95,50.95,46589.0,43.7129,43.7301,43.6872,43.6872,46589.0
2021-04-12 14:45:00,50.94,50.98,50.92,50.92,38850.0,43.6786,43.7129,43.6615,43.6615,38850.0
2021-04-12 14:50:00,50.93,50.97,50.9,50.91,37039.0,43.6701,43.7044,43.6443,43.6529,37039.0
2021-04-12 14:55:00,50.91,50.94,50.89,50.9,37653.0,43.6529,43.6786,43.6358,43.6443,37653.0
2021-04-12 15:00:00,50.9,50.95,50.87,50.95,36055.0,43.6443,43.6872,43.6186,43.6872,36055.0
2021-04-12 15:05:00,50.95,50.99,50.93,50.98,51906.0,43.6872,43.7215,43.6701,43.7129,51906.0
2021-04-12 15:10:00,50.98,51.0,50.94,50.98,41326.0,43.7129,43.7301,43.6786,43.7129,41326.0
2021-04-12 15:15:00,50.98,51.0,50.93,50.95,61883.0,43.7129,43.7301,43.6701,43.6872,61883.0
2021-04-12 15:20:00,50.95,51.11,50.94,51.08,94066.0,43.6872,43.8244,43.6786,43.7987,94066.0
2021-04-12 15:25:00,51.09,51.1,51.05,51.08,42682.0,43.8073,43.8158,43.773,43.7987,42682.0
2021-04-12 15:30:00,51.07,51.07,50.99,50.99,65880.0,43.7901,43.7901,43.7215,43.7215,65880.0
2021-04-12 15:35:00,50.98,51.04,50.95,51.03,142461.0,43.7129,43.7644,43.6872,43.7558,142461.0
2021-04-12 15:40:00,51.03,51.04,50.97,51.01,87120.0,43.7558,43.7644,43.7044,43.7387,87120.0
2021-04-12 15:45:00,51.01,51.03,50.88,50.93,99183.0,43.7387,43.7558,43.6272,43.6701,99183.0
2021-04-12 15:50:00,50.92,51.0,50.9,50.98,136851.0,43.6615,43.7301,43.6443,43.7129,136851.0
2021-04-12 15:55:00,50.98,51.01,50.85,50.87,471236.0,43.7129,43.7387,43.6015,43.6186,471236.0
2021-04-13 09:30:00,50.48,50.62,50.39,50.51,306924.0,43.2842,43.4043,43.207,43.3099,306924.0
2021-04-13 09:35:00,50.52,50.62,50.4,50.54,77544.0,43.3185,43.4043,43.2156,43.3357,77544.0
2021-04-13 09:40:00,50.54,50.7,50.4,50.6,127995.0,43.3357,43.4729,43.2156,43.3871,127995.0
2021-04-13 09:45:00,50.6,50.68,50.59,50.63,76327.0,43.3871,43.4557,43.3785,43.4128,76327.0
2021-04-13 09:50:00,50.61,50.84,50.6,50.81,68164.0,43.3957,43.5929,43.3871,43.5672,68164.0
2021-04-13 09:55:00,50.8,50.82,50.68,50.77,61104.0,43.5586,43.5758,43.4557,43.5329,61104.0
2021-04-13 10:00:00,50.79,51.0,50.77,50.93,82705.0,43.55,43.7301,43.5329,43.6701,82705.0
2021-04-13 10:05:00,50.92,51.0,50.83,50.89,83936.0,43.6615,43.7301,43.5843,43.6358,83936.0
2021-04-13 10:10:00,50.88,50.98,50.81,50.95,82208.0,43.6272,43.7129,43.5672,43.6872,82208.0
2021-04-13 10:15:00,50.95,50.95,50.85,50.89,114689.0,43.6872,43.6872,43.6015,43.6358,114689.0
2021-04-13 10:20:00,50.89,51.02,50.88,51.02,117450.0,43.6358,43.7472,43.6272,43.7472,117450.0
2021-04-13 10:25:00,51.03,51.17,51.02,51.11,85530.0,43.7558,43.8759,43.7472,43.8244,85530.0
2021-04-13 10:30:00,51.11,51.21,51.1,51.18,55795.0,43.8244,43.9102,43.8158,43.8844,55795.0
2021-04-13 10:35:00,51.18,51.31,51.1,51.1,66809.0,43.8844,43.9959,43.8158,43.8158,66809.0
2021-04-13 10:40:00,51.1,51.16,51.04,51.14,53496.0,43.8158,43.8673,43.7644,43.8501,53496.0
2021-04-13 10:45:00,51.13,51.16,50.98,51.03,50866.0,43.8416,43.8673,43.7129,43.7558,50866.0
2021-04-13 10:50:00,51.02,51.11,50.95,51.1,47083.0,43.7472,43.8244,43.6872,43.8158,47083.0
2021-04-13 10:55:00,51.11,51.18,51.03,51.17,88201.0,43.8244,43.8844,43.7558,43.8759,88201.0
2021-04-13 11:00:00,51.2,51.23,51.11,51.17,66614.0,43.9016,43.9273,43.8244,43.8759,66614.0
2021-04-13 11:05:00,51.18,51.27,51.17,51.23,93439.0,43.8844,43.9616,43.8759,43.9273,93439.0
2021-04-13 11:10:00,51.24,51.29,51.22,51.29,51777.0,43.9359,43.9788,43.9187,43.9788,51777.0
2021-04-13 11:15:00,51.29,51.31,51.21,51.23,86005.0,43.9788,43.9959,43.9102,43.9273,86005.0
2021-04-13 11:20:00,51.23,51.29,51.16,51.19,147137.0,43.9273,43.9788,43.8673,43.893,147137.0
2021-04-13 11:25:00,51.19,51.23,51.11,51.23,104602.0,43.893,43.9273,43.8244,43.9273,104602.0
2021-04-13 11:30:00,51.24,51.26,51.15,51.24,61522.0,43.9359,43.953,43.8587,43.9359,61522.0
2021-04-13 11:35:00,51.24,51.26,51.14,51.14,36737.0,43.9359,43.953,43.8501,43.8501,36737.0
2021-04-13 11:40:00,51.16,51.18,51.1,51.18,68787.0,43.8673,43.8844,43.8158,43.8844,68787.0
2021-04-13 11:45:00,51.18,51.19,51.1,51.13,25600.0,43.8844,43.893,43.8158,43.8416,25600.0
2021-04-13 11:50:00,51.13,51.24,51.11,51.22,34022.0,43.8416,43.9359,43.8244,43.9187,34022.0
2021-04-13 11:55:00,51.23,51.25,51.15,51.25,24722.0,43.9273,43.9445,43.8587,43.9445,24722.0
2021-04-13 12:00:00,51.25,51.33,51.24,51.3,37488.0,43.9445,44.0131,43.9359,43.9873,37488.0
2021-04-13 12:05:00,51.3,51.32,51.23,51.27,31133.0,43.9873,44.0045,43.9273,43.9616,31133.0
2021-04-13 12:10:00,51.25,51.26,51.18,51.19,51153.0,43.9445,43.953,43.8844,43.893,51153.0
2021-04-13 12:15:00,51.18,51.21,51.04,51.05,93220.0,43.8844,43.9102,43.7644,43.773,93220.0
2021-04-13 12:20:00,51.04,51.04,50.98,50.99,38170.0,43.7644,43.7644,43.7129,43.7215,38170.0
2021-04-13 12:25:00,51.0,51.04,50.97,51.02,26467.0,43.7301,43.7644,43.7044,43.7472,26467.0
2021-04-13 12:30:00,51.01,51.02,50.97,51.0,45997.0,43.7387,43.7472,43.7044,43.7301,45997.0
2021-04-13 12:35:00,51.0,51.02,50.94,50.95,27499.0,43.7301,43.7472,43.6786,43.6872,27499.0
2021-04-13 12:40:00,50.95,51.02,50.93,50.96,31679.0,43.6872,43.7472,43.6701,43.6958,31679.0
2021-04-13 12:45:00,50.95,50.96,50.87,50.9,39762.0,43.6872,43.6958,43.6186,43.6443,39762.0
2021-04-13 12:50:00,50.91,50.93,50.88,50.92,17374.0,43.6529,43.6701,43.6272,43.6615,17374.0
2021-04-13 12:55:00,50.91,50.92,50.81,50.85,28543.0,43.6529,43.6615,43.5672,43.6015,28543.0
2021-04-13 13:00:00,50.84,50.86,50.76,50.84,32256.0,43.5929,43.61,43.5243,43.5929,32256.0
2021-04-13 13:05:00,50.84,50.85,50.77,50.8,57947.0,43.5929,43.6015,43.5329,43.5586,57947.0
2021-04-13 13:10:00,50.8,50.88,50.8,50.85,23292.0,43.5586,43.6272,43.5586,43.6015,23292.0
2021-04-13 13:15:00,50.84,50.84,50.77,50.81,29804.0,43.5929,43.5929,43.5329,43.5672,29804.0
2021-04-13 13:20:00,50.81,50.83,50.8,50.83,23098.0,43.5672,43.5843,43.5586,43.5843,23098.0
2021-04-13 13:25:00,50.82,50.88,50.8,50.88,21963.0,43.5758,43.6272,43.5586,43.6272,21963.0
2021-04-13 13:30:00,50.89,50.96,50.85,50.92,46519.0,43.6358,43.6958,43.6015,43.6615,46519.0
2021-04-13 13:35:00,50.91,50.92,50.84,50.88,34451.0,43.6529,43.6615,43.5929,43.6272,34451.0
2021-04-13 13:40:00,50.88,50.92,50.86,50.92,20297.0,43.6272,43.6615,43.61,43.6615,20297.0
2021-04-13 13:45:00,50.91,50.96,50.87,50.9,24662.0,43.6529,43.6958,43.6186,43.6443,24662.0
2021-04-13 13:50:00,50.91,50.95,50.87,50.89,19532.0,43.6529,43.6872,43.6186,43.6358,19532.0
2021-04-13 13:55:00,50.89,50.92,50.86,50.91,18603.0,43.6358,43.6615,43.61,43.6529,18603.0
2021-04-13 14:00:00,50.9,51.01,50.88,50.98,31092.0,43.6443,43.7387,43.6272,43.7129,31092.0
2021-04-13 14:05:00,50.99,51.01,50.94,50.98,25980.0,43.7215,43.7387,43.6786,43.7129,25980.0
2021-04-13 14:10:00,50.97,50.98,50.94,50.96,16694.0,43.7044,43.7129,43.6786,43.6958,16694.0
2021-04-13 14:15:00,50.96,51.0,50.93,50.98,20405.0,43.6958,43.7301,43.6701,43.7129,20405.0
2021-04-13 14:20:00,50.98,51.0,50.93,50.95,27287.0,43.7129,43.7301,43.6701,43.6872,27287.0
2021-04-13 14:25:00,50.95,50.95,50.86,50.86,36414.0,43.6872,43.6872,43.61,43.61,36414.0
2021-04-13 14:30:00,50.86,50.93,50.83,50.84,34342.0,43.61,43.6701,43.5843,43.5929,34342.0
2021-04-13 14:35:00,50.84,50.85,50.78,50.79,69144.0,43.5929,43.6015,43.5415,43.55,69144.0
2021-04-13 14:40:00,50.77,50.79,50.74,50.77,31145.0,43.5329,43.55,43.5072,43.5329,31145.0
2021-04-13 14:45:00,50.76,50.77,50.72,50.75,25204.0,43.5243,43.5329,43.49,43.5157,25204.0
2021-04-13 14:50:00,50.75,50.75,50.68,50.71,37102.0,43.5157,43.5157,43.4557,43.4814,37102.0
2021-04-13 14:55:00,50.71,50.77,50.7,50.72,34901.0,43.4814,43.5329,43.4729,43.49,34901.0
2021-04-13 15:00:00,50.71,50.8,50.7,50.77,46199.0,43.4814,43.5586,43.4729,43.5329,46199.0
2021-04-13 15:05:00,50.77,50.86,50.75,50.84,31541.0,43.5329,43.61,43.5157,43.5929,31541.0
2021-04-13 15:10:00,50.84,50.87,50.81,50.83,23719.0,43.5929,43.6186,43.5672,43.5843,23719.0
2021-04-13 15:15:00,50.83,50.85,50.74,50.82,83523.0,43.5843,43.6015,43.5072,43.5758,83523.0
2021-04-13 15:20:00,50.83,50.88,50.83,50.86,38093.0,43.5843,43.6272,43.5843,43.61,38093.0
2021-04-13 15:25:00,50.86,50.89,50.83,50.86,49790.0,43.61,43.6358,43.5843,43.61,49790.0
2021-04-13 15:30:00,50.87,50.93,50.85,50.87,58401.0,43.6186,43.6701,43.6015,43.6186,58401.0
2021-04-13 15:35:00,50.87,50.88,50.81,50.85,126744.0,43.6186,43.6272,43.5672,43.6015,126744.0
2021-04-13 15:40:00,50.85,50.85,50.74,50.79,88214.0,43.6015,43.6015,43.5072,43.55,88214.0
2021-04-13 15:45:00,50.79,50.87,50.76,50.87,105699.0,43.55,43.6186,43.5243,43.6186,105699.0
2021-04-13 15:50:00,50.84,50.88,50.76,50.8,129825.0,43.5929,43.6272,43.5243,43.5586,129825.0
2021-04-13 15:55:00,50.81,50.85,50.77,50.79,290971.0,43.5672,43.6015,43.5329,43.55,290971.0
2021-04-14 09:30:00,51.41,51.95,51.38,51.88,183163.0,44.0816,44.5447,44.0559,44.4847,183163.0
2021-04-14 09:35:00,51.88,52.18,51.86,52.11,184912.0,44.4847,44.7419,44.4675,44.6819,184912.0
2021-04-14 09:40:00,52.1,52.17,51.76,51.95,150314.0,44.6733,44.7333,44.3818,44.5447,150314.0
2021-04-14 09:45:00,51.96,52.01,51.8,51.85,84933.0,44.5532,44.5961,44.4161,44.4589,84933.0
2021-04-14 09:50:00,51.83,52.0,51.83,51.87,75860.0,44.4418,44.5875,44.4418,44.4761,75860.0
2021-04-14 09:55:00,51.87,52.09,51.81,52.06,135538.0,44.4761,44.6647,44.4246,44.639,135538.0
2021-04-14 10:00:00,52.06,52.29,51.99,52.24,85037.0,44.639,44.8362,44.579,44.7933,85037.0
2021-04-14 10:05:00,52.25,52.36,52.2,52.22,109600.0,44.8019,44.8962,44.759,44.7762,109600.0
2021-04-14 10:10:00,52.23,52.29,52.14,52.21,76683.0,44.7848,44.8362,44.7076,44.7676,76683.0
2021-04-14 10:15:00,52.19,52.27,52.13,52.23,62072.0,44.7505,44.8191,44.699,44.7848,62072.0
2021-04-14 10:20:00,52.23,52.28,52.18,52.21,62284.0,44.7848,44.8276,44.7419,44.7676,62284.0
2021-04-14 10:25:00,52.21,52.23,52.16,52.19,54294.0,44.7676,44.7848,44.7247,44.7505,54294.0
2021-04-14 10:30:00,52.2,52.47,52.19,52.41,93731.0,44.759,44.9905,44.7505,44.9391,93731.0
2021-04-14 10:35:00,52.43,52.56,52.42,52.5,95331.0,44.9563,45.0677,44.9477,45.0163,95331.0
2021-04-14 10:40:00,52.5,52.71,52.5,52.65,123399.0,45.0163,45.1963,45.0163,45.1449,123399.0
2021-04-14 10:45:00,52.68,52.76,52.65,52.75,75538.0,45.1706,45.2392,45.1449,45.2306,75538.0
2021-04-14 10:50:00,52.75,52.85,52.73,52.82,64328.0,45.2306,45.3164,45.2135,45.2907,64328.0
2021-04-14 10:55:00,52.82,52.92,52.78,52.83,68670.0,45.2907,45.3764,45.2564,45.2992,68670.0
2021-04-14 11:00:00,52.83,53.01,52.71,52.99,119119.0,45.2992,45.4536,45.1963,45.4364,119119.0
2021-04-14 11:05:00,52.99,53.01,52.63,52.72,163144.0,45.4364,45.4536,45.1277,45.2049,163144.0
2021-04-14 11:10:00,52.73,52.8,52.68,52.72,52892.0,45.2135,45.2735,45.1706,45.2049,52892.0
2021-04-14 11:15:00,52.72,52.8,52.68,52.78,109630.0,45.2049,45.2735,45.1706,45.2564,109630.0
2021-04-14 11:20:00,52.78,53.03,52.78,53.02,135101.0,45.2564,45.4707,45.2564,45.4621,135101.0
2021-04-14 11:25:00,53.03,53.18,53.01,53.14,93120.0,45.4707,45.5993,45.4536,45.565,93120.0
2021-04-14 11:30:00,53.14,53.28,53.11,53.28,116125.0,45.565,45.6851,45.5393,45.6851,116125.0
2021-04-14 11:35:00,53.27,53.33,53.22,53.3,100088.0,45.6765,45.728,45.6336,45.7022,100088.0
2021-04-14 11:40:00,53.29,53.43,53.27,53.41,103151.0,45.6937,45.8137,45.6765,45.7966,103151.0
2021-04-14 11:45:00,53.4,53.44,53.34,53.36,68362.0,45.788,45.8223,45.7365,45.7537,68362.0
2021-04-14 11:50:00,53.35,53.43,53.33,53.39,41923.0,45.7451,45.8137,45.728,45.7794,41923.0
2021-04-14 11:55:00,53.39,53.5,53.36,53.42,92758.0,45.7794,45.8737,45.7537,45.8051,92758.0
2021-04-14 12:00:00,53.42,53.47,53.32,53.44,80020.0,45.8051,45.848,45.7194,45.8223,80020.0
2021-04-14 12:05:00,53.45,53.52,53.42,53.44,70868.0,45.8309,45.8909,45.8051,45.8223,70868.0
2021-04-14 12:10:00,53.44,53.56,53.42,53.48,66500.0,45.8223,45.9252,45.8051,45.8566,66500.0
2021-04-14 12:15:00,53.48,53.49,53.39,53.48,51509.0,45.8566,45.8652,45.7794,45.8566,51509.0
2021-04-14 12:20:00,53.48,53.48,53.34,53.37,46933.0,45.8566,45.8566,45.7365,45.7623,46933.0
2021-04-14 12:25:00,53.36,53.37,53.29,53.3,44835.0,45.7537,45.7623,45.6937,45.7022,44835.0
2021-04-14 12:30:00,53.3,53.31,53.23,53.23,32792.0,45.7022,45.7108,45.6422,45.6422,32792.0
2021-04-14 12:35:00,53.23,53.25,53.17,53.25,58921.0,45.6422,45.6594,45.5908,45.6594,58921.0
2021-04-14 12:40:00,53.24,53.3,53.13,53.16,65715.0,45.6508,45.7022,45.5565,45.5822,65715.0
2021-04-14 12:45:00,53.14,53.18,53.09,53.09,70325.0,45.565,45.5993,45.5222,45.5222,70325.0
2021-04-14 12:50:00,53.09,53.1,53.0,53.01,55437.0,45.5222,45.5307,45.445,45.4536,55437.0
2021-04-14 12:55:00,53.01,53.06,52.96,52.97,34255.0,45.4536,45.4964,45.4107,45.4193,34255.0
2021-04-14 13:00:00,52.97,52.99,52.91,52.94,28238.0,45.4193,45.4364,45.3678,45.3936,28238.0
2021-04-14 13:05:00,52.94,53.05,52.93,53.02,70206.0,45.3936,45.4879,45.385,45.4621,70206.0
2021-04-14 13:10:00,53.02,53.04,52.84,52.88,56964.0,45.4621,45.4793,45.3078,45.3421,56964.0
2021-04-14 13:15:00,52.88,53.0,52.88,52.95,44604.0,45.3421,45.445,45.3421,45.4021,44604.0
2021-04-14 13:20:00,52.94,53.05,52.92,53.04,36332.0,45.3936,45.4879,45.3764,45.4793,36332.0
2021-04-14 13:25:00,53.03,53.03,52.93,52.93,59257.0,45.4707,45.4707,45.385,45.385,59257.0
2021-04-14 13:30:00,52.94,52.96,52.87,52.88,50277.0,45.3936,45.4107,45.3335,45.3421,50277.0
2021-04-14 13:35:00,52.87,52.9,52.78,52.84,33166.0,45.3335,45.3593,45.2564,45.3078,33166.0
2021-04-14 13:40:00,52.83,52.89,52.8,52.84,26618.0,45.2992,45.3507,45.2735,45.3078,26618.0
2021-04-14 13:45:00,52.84,52.92,52.83,52.88,38889.0,45.3078,45.3764,45.2992,45.3421,38889.0
2021-04-14 13:50:00,52.87,52.92,52.77,52.77,82446.0,45.3335,45.3764,45.2478,45.2478,82446.0
2021-04-14 13:55:00,52.78,52.82,52.62,52.67,63067.0,45.2564,45.2907,45.1192,45.162,63067.0
2021-04-14 14:00:00,52.66,52.73,52.59,52.73,29641.0,45.1535,45.2135,45.0934,45.2135,29641.0
2021-04-14 14:05:00,52.72,52.72,52.53,52.53,55158.0,45.2049,45.2049,45.042,45.042,55158.0
2021-04-14 14:10:00,52.54,52.75,52.52,52.75,28968.0,45.0506,45.2306,45.0334,45.2306,28968.0
2021-04-14 14:15:00,52.75,52.77,52.58,52.62,38973.0,45.2306,45.2478,45.0849,45.1192,38973.0
2021-04-14 14:20:00,52.63,52.69,52.62,52.64,33068.0,45.1277,45.1792,45.1192,45.1363,33068.0
2021-04-14 14:25:00,52.64,52.73,52.59,52.72,58320.0,45.1363,45.2135,45.0934,45.2049,58320.0
2021-04-14 14:30:00,52.73,52.74,52.51,52.51,38729.0,45.2135,45.2221,45.0248,45.0248,38729.0
2021-04-14 14:35:00,52.52,52.63,52.51,52.62,49601.0,45.0334,45.1277,45.0248,45.1192,49601.0
2021-04-14 14:40:00,52.63,52.66,52.58,52.65,27871.0,45.1277,45.1535,45.0849,45.1449,27871.0
2021-04-14 14:45:00,52.65,52.67,52.56,52.56,47402.0,45.1449,45.162,45.0677,45.0677,47402.0
2021-04-14 14:50:00,52.57,52.67,52.51,52.65,87903.0,45.0763,45.162,45.0248,45.1449,87903.0
2021-04-14 14:55:00,52.65,52.65,52.49,52.52,101685.0,45.1449,45.1449,45.0077,45.0334,101685.0
2021-04-14 15:00:00,52.51,52.51,52.36,52.41,78894.0,45.0248,45.0248,44.8962,44.9391,78894.0
2021-04-14 15:05:00,52.39,52.49,52.36,52.45,75612.0,44.922,45.0077,44.8962,44.9734,75612.0
2021-04-14 15:10:00,52.46,52.58,52.42,52.57,76065.0,44.982,45.0849,44.9477,45.0763,76065.0
2021-04-14 15:15:00,52.58,52.64,52.52,52.54,75675.0,45.0849,45.1363,45.0334,45.0506,75675.0
2021-04-14 15:20:00,52.54,52.55,52.42,52.55,68148.0,45.0506,45.0591,44.9477,45.0591,68148.0
2021-04-14 15:25:00,52.55,52.58,52.53,52.57,59097.0,45.0591,45.0849,45.042,45.0763,59097.0
2021-04-14 15:30:00,52.58,52.73,52.55,52.67,119729.0,45.0849,45.2135,45.0591,45.162,119729.0
2021-04-14 15:35:00,52.67,52.71,52.59,52.7,107482.0,45.162,45.1963,45.0934,45.1878,107482.0
2021-04-14 15:40:00,52.7,52.72,52.6,52.63,83672.0,45.1878,45.2049,45.102,45.1277,83672.0
2021-04-14 15:45:00,52.64,52.64,52.49,52.54,146994.0,45.1363,45.1363,45.0077,45.0506,146994.0
2021-04-14 15:50:00,52.54,52.59,52.48,52.52,209563.0,45.0506,45.0934,44.9991,45.0334,209563.0
2021-04-14 15:55:00,52.52,52.71,52.51,52.71,376041.0,45.0334,45.1963,45.0248,45.1963,376041.0
2021-04-15 09:30:00,52.7,52.81,52.35,52.46,226225.0,45.1878,45.2821,44.8877,44.982,226225.0
2021-04-15 09:35:00,52.45,52.7,52.4,52.52,121727.0,44.9734,45.1878,44.9305,45.0334,121727.0
2021-04-15 09:40:00,52.52,52.54,52.23,52.25,104742.0,45.0334,45.0506,44.7848,44.8019,104742.0
2021-04-15 09:45:00,52.24,52.33,52.09,52.2,68066.0,44.7933,44.8705,44.6647,44.759,68066.0
2021-04-15 09:50:00,52.2,52.29,52.13,52.19,74523.0,44.759,44.8362,44.699,44.7505,74523.0
2021-04-15 09:55:00,52.2,52.46,52.2,52.4,59250.0,44.759,44.982,44.759,44.9305,59250.0
2021-04-15 10:00:00,52.41,52.6,52.36,52.47,53749.0,44.9391,45.102,44.8962,44.9905,53749.0
2021-04-15 10:05:00,52.48,52.48,52.28,52.36,32914.0,44.9991,44.9991,44.8276,44.8962,32914.0
2021-04-15 10:10:00,52.35,52.4,52.25,52.28,46627.0,44.8877,44.9305,44.8019,44.8276,46627.0
2021-04-15 10:15:00,52.27,52.34,52.18,52.29,42257.0,44.8191,44.8791,44.7419,44.8362,42257.0
2021-04-15 10:20:00,52.29,52.48,52.28,52.44,52338.0,44.8362,44.9991,44.8276,44.9648,52338.0
2021-04-15 10:25:00,52.43,52.48,52.36,52.38,64758.0,44.9563,44.9991,44.8962,44.9134,64758.0
2021-04-15 10:30:00,52.39,52.43,52.27,52.32,47295.0,44.922,44.9563,44.8191,44.8619,47295.0
2021-04-15 10:35:00,52.32,52.38,52.23,52.24,30685.0,44.8619,44.9134,44.7848,44.7933,30685.0
2021-04-15 10:40:00,52.25,52.41,52.21,52.37,61844.0,44.8019,44.9391,44.7676,44.9048,61844.0
2021-04-15 10:45:00,52.37,52.41,52.31,52.34,50974.0,44.9048,44.9391,44.8534,44.8791,50974.0
2021-04-15 10:50:00,52.35,52.39,52.3,52.3,38727.0,44.8877,44.922,44.8448,44.8448,38727.0
2021-04-15 10:55:00,52.31,52.41,52.31,52.32,32646.0,44.8534,44.9391,44.8534,44.8619,32646.0
2021-04-15 11:00:00,52.33,52.42,52.19,52.21,71655.0,44.8705,44.9477,44.7505,44.7676,71655.0
2021-04-15 11:05:00,52.2,52.22,52.11,52.14,52197.0,44.759,44.7762,44.6819,44.7076,52197.0
2021-04-15 11:10:00,52.13,52.18,52.11,52.13,28378.0,44.699,44.7419,44.6819,44.699,28378.0
2021-04-15 11:15:00,52.13,52.15,52.05,52.08,30212.0,44.699,44.7162,44.6304,44.6561,30212.0
2021-04-15 11:20:00,52.08,52.1,51.99,52.02,45332.0,44.6561,44.6733,44.579,44.6047,45332.0
2021-04-15 11:25:00,52.02,52.03,51.91,51.93,59391.0,44.6047,44.6133,44.5104,44.5275,59391.0
2021-04-15 11:30:00,51.93,51.97,51.84,51.9,52135.0,44.5275,44.5618,44.4504,44.5018,52135.0
2021-04-15 11:35:00,51.89,51.99,51.87,51.96,37141.0,44.4932,44.579,44.4761,44.5532,37141.0
2021-04-15 11:40:00,51.96,52.03,51.95,52.0,61118.0,44.5532,44.6133,44.5447,44.5875,61118.0
2021-04-15 11:45:00,51.99,52.01,51.94,51.96,47592.0,44.579,44.5961,44.5361,44.5532,47592.0
2021-04-15 11:50:00,51.96,51.97,51.9,51.95,69421.0,44.5532,44.5618,44.5018,44.5447,69421.0
2021-04-15 11:55:00,51.95,51.99,51.89,51.95,26301.0,44.5447,44.579,44.4932,44.5447,26301.0
2021-04-15 12:00:00,51.96,51.96,51.89,51.93,26919.0,44.5532,44.5532,44.4932,44.5275,26919.0
2021-04-15 12:05:00,51.95,52.05,51.95,52.04,26535.0,44.5447,44.6304,44.5447,44.6218,26535.0
2021-04-15 12:10:00,52.04,52.05,51.97,52.03,33579.0,44.6218,44.6304,44.5618,44.6133,33579.0
2021-04-15 12:15:00,52.04,52.04,51.98,52.0,33357.0,44.6218,44.6218,44.5704,44.5875,33357.0
2021-04-15 12:20:00,52.0,52.0,51.93,51.98,137602.0,44.5875,44.5875,44.5275,44.5704,137602.0
2021-04-15 12:25:00,51.96,52.01,51.94,52.01,43673.0,44.5532,44.5961,44.5361,44.5961,43673.0
2021-04-15 12:30:00,52.01,52.1,52.01,52.01,73603.0,44.5961,44.6733,44.5961,44.5961,73603.0
2021-04-15 12:35:00,52.01,52.04,51.95,52.02,63823.0,44.5961,44.6218,44.5447,44.6047,63823.0
2021-04-15 12:40:00,52.01,52.03,51.96,51.97,36078.0,44.5961,44.6133,44.5532,44.5618,36078.0
2021-04-15 12:45:00,51.97,52.01,51.93,51.95,30508.0,44.5618,44.5961,44.5275,44.5447,30508.0
2021-04-15 12:50:00,51.95,52.01,51.93,51.99,27147.0,44.5447,44.5961,44.5275,44.579,27147.0
2021-04-15 12:55:00,51.98,52.0,51.95,51.97,25796.0,44.5704,44.5875,44.5447,44.5618,25796.0
2021-04-15 13:00:00,51.98,52.04,51.93,52.04,52811.0,44.5704,44.6218,44.5275,44.6218,52811.0
2021-04-15 13:05:00,52.04,52.05,51.9,51.92,59646.0,44.6218,44.6304,44.5018,44.5189,59646.0
2021-04-15 13:10:00,51.91,51.92,51.81,51.85,41656.0,44.5104,44.5189,44.4246,44.4589,41656.0
2021-04-15 13:15:00,51.86,51.94,51.83,51.9,30554.0,44.4675,44.5361,44.4418,44.5018,30554.0
2021-04-15 13:20:00,51.91,51.95,51.88,51.95,27249.0,44.5104,44.5447,44.4847,44.5447,27249.0
2021-04-15 13:25:00,51.94,52.01,51.94,51.98,33712.0,44.5361,44.5961,44.5361,44.5704,33712.0
2021-04-15 13:30:00,51.97,52.0,51.93,51.95,43634.0,44.5618,44.5875,44.5275,44.5447,43634.0
2021-04-15 13:35:00,51.94,51.94,51.88,51.9,34457.0,44.5361,44.5361,44.4847,44.5018,34457.0
2021-04-15 13:40:00,51.9,51.9,51.84,51.88,36247.0,44.5018,44.5018,44.4504,44.4847,36247.0
2021-04-15 13:45:00,51.89,51.89,51.84,51.85,29127.0,44.4932,44.4932,44.4504,44.4589,29127.0
2021-04-15 13:50:00,51.86,51.89,51.83,51.87,18931.0,44.4675,44.4932,44.4418,44.4761,18931.0
2021-04-15 13:55:00,51.87,51.95,51.85,51.95,37385.0,44.4761,44.5447,44.4589,44.5447,37385.0
2021-04-15 14:00:00,51.95,52.03,51.94,52.03,42969.0,44.5447,44.6133,44.5361,44.6133,42969.0
2021-04-15 14:05:00,52.04,52.11,52.0,52.01,53289.0,44.6218,44.6819,44.5875,44.5961,53289.0
2021-04-15 14:10:00,52.01,52.03,51.95,51.97,29174.0,44.5961,44.6133,44.5447,44.5618,29174.0
2021-04-15 14:15:00,51.98,51.99,51.93,51.98,40300.0,44.5704,44.579,44.5275,44.5704,40300.0
2021-04-15 14:20:00,51.99,52.13,51.98,52.12,62216.0,44.579,44.699,44.5704,44.6904,62216.0
2021-04-15 14:25:00,52.13,52.13,52.06,52.06,55146.0,44.699,44.699,44.639,44.639,55146.0
2021-04-15 14:30:00,52.04,52.11,52.04,52.1,73309.0,44.6218,44.6819,44.6218,44.6733,73309.0
2021-04-15 14:35:00,52.09,52.11,52.06,52.07,44120.0,44.6647,44.6819,44.639,44.6476,44120.0
2021-04-15 14:40:00,52.07,52.08,51.98,51.99,50468.0,44.6476,44.6561,44.5704,44.579,50468.0
2021-04-15 14:45:00,52.01,52.04,51.96,52.0,42356.0,44.5961,44.6218,44.5532,44.5875,42356.0
2021-04-15 14:50:00,52.01,52.06,51.97,52.05,71080.0,44.5961,44.639,44.5618,44.6304,71080.0
2021-04-15 14:55:00,52.05,52.05,51.97,52.0,56760.0,44.6304,44.6304,44.5618,44.5875,56760.0
2021-04-15 15:00:00,51.99,52.04,51.98,52.02,77170.0,44.579,44.6218,44.5704,44.6047,77170.0
2021-04-15 15:05:00,52.01,52.05,51.98,52.04,276556.0,44.5961,44.6304,44.5704,44.6218,276556.0
2021-04-15 15:10:00,52.04,52.08,51.98,52.07,64317.0,44.6218,44.6561,44.5704,44.6476,64317.0
2021-04-15 15:15:00,52.07,52.11,52.05,52.09,37253.0,44.6476,44.6819,44.6304,44.6647,37253.0
2021-04-15 15:20:00,52.09,52.1,51.86,51.87,53674.0,44.6647,44.6733,44.4675,44.4761,53674.0
2021-04-15 15:25:00,51.87,51.89,51.83,51.84,30537.0,44.4761,44.4932,44.4418,44.4504,30537.0
2021-04-15 15:30:00,51.84,51.89,51.81,51.82,46408.0,44.4504,44.4932,44.4246,44.4332,46408.0
2021-04-15 15:35:00,51.83,51.84,51.77,51.82,40049.0,44.4418,44.4504,44.3903,44.4332,40049.0
2021-04-15 15:40:00,51.82,51.95,51.81,51.93,140124.0,44.4332,44.5447,44.4246,44.5275,140124.0
2021-04-15 15:45:00,51.94,52.02,51.85,51.89,169630.0,44.5361,44.6047,44.4589,44.4932,169630.0
2021-04-15 15:50:00,51.89,51.94,51.84,51.85,101645.0,44.4932,44.5361,44.4504,44.4589,101645.0
2021-04-15 15:55:00,51.85,51.94,51.82,51.9,530138.0,44.4589,44.5361,44.4332,44.5018,530138.0
2021-04-16 09:30:00,52.24,52.3,51.94,52.08,531252.0,44.7933,44.8448,44.5361,44.6561,531252.0
2021-04-16 09:35:00,52.08,52.23,51.89,51.93,172053.0,44.6561,44.7848,44.4932,44.5275,172053.0
2021-04-16 09:40:00,51.91,51.98,51.72,51.75,69439.0,44.5104,44.5704,44.3475,44.3732,69439.0
2021-04-16 09:45:00,51.75,51.78,51.43,51.44,103623.0,44.3732,44.3989,44.0988,44.1074,103623.0
2021-04-16 09:50:00,51.44,51.45,51.21,51.23,81173.0,44.1074,44.1159,43.9102,43.9273,81173.0
2021-04-16 09:55:00,51.22,51.38,51.22,51.34,113047.0,43.9187,44.0559,43.9187,44.0216,113047.0
2021-04-16 10:00:00,51.36,51.36,51.18,51.28,94303.0,44.0388,44.0388,43.8844,43.9702,94303.0
2021-04-16 10:05:00,51.28,51.32,51.1,51.22,61693.0,43.9702,44.0045,43.8158,43.9187,61693.0
2021-04-16 10:10:00,51.22,51.3,51.11,51.14,91505.0,43.9187,43.9873,43.8244,43.8501,91505.0
2021-04-16 10:15:00,51.13,51.22,51.06,51.08,91343.0,43.8416,43.9187,43.7815,43.7987,91343.0
2021-04-16 10:20:00,51.08,51.27,51.08,51.24,76302.0,43.7987,43.9616,43.7987,43.9359,76302.0
2021-04-16 10:25:00,51.24,51.35,51.2,51.26,54464.0,43.9359,44.0302,43.9016,43.953,54464.0
2021-04-16 10:30:00,51.26,51.29,51.14,51.15,56559.0,43.953,43.9788,43.8501,43.8587,56559.0
2021-04-16 10:35:00,51.15,51.33,51.07,51.33,106874.0,43.8587,44.0131,43.7901,44.0131,106874.0
2021-04-16 10:40:00,51.32,51.45,51.3,51.36,154431.0,44.0045,44.1159,43.9873,44.0388,154431.0
2021-04-16 10:45:00,51.37,51.46,51.32,51.35,84425.0,44.0474,44.1245,44.0045,44.0302,84425.0
2021-04-16 10:50:00,51.35,51.47,51.3,51.45,85656.0,44.0302,44.1331,43.9873,44.1159,85656.0
2021-04-16 10:55:00,51.46,51.48,51.29,51.3,64680.0,44.1245,44.1417,43.9788,43.9873,64680.0
2021-04-16 11:00:00,51.31,51.5,51.27,51.48,63077.0,43.9959,44.1588,43.9616,44.1417,63077.0
2021-04-16 11:05:00,51.48,51.52,51.4,51.43,56828.0,44.1417,44.176,44.0731,44.0988,56828.0
2021-04-16 11:10:00,51.42,51.49,51.36,51.45,39165.0,44.0902,44.1502,44.0388,44.1159,39165.0
2021-04-16 11:15:00,51.45,51.54,51.39,51.43,37817.0,44.1159,44.1931,44.0645,44.0988,37817.0
2021-04-16 11:20:00,51.42,51.52,51.42,51.51,48710.0,44.0902,44.176,44.0902,44.1674,48710.0
2021-04-16 11:25:00,51.49,51.54,51.48,51.5,31991.0,44.1502,44.1931,44.1417,44.1588,31991.0
2021-04-16 11:30:00,51.49,51.58,51.46,51.58,45318.0,44.1502,44.2274,44.1245,44.2274,45318.0
2021-04-16 11:35:00,51.59,51.59,51.43,51.46,41693.0,44.236,44.236,44.0988,44.1245,41693.0
2021-04-16 11:40:00,51.48,51.51,51.39,51.39,54844.0,44.1417,44.1674,44.0645,44.0645,54844.0
2021-04-16 11:45:00,51.38,51.59,51.35,51.57,177800.0,44.0559,44.236,44.0302,44.2188,177800.0
2021-04-16 11:50:00,51.58,51.63,51.48,51.49,56430.0,44.2274,44.2703,44.1417,44.1502,56430.0
2021-04-16 11:55:00,51.49,51.5,51.41,51.42,33542.0,44.1502,44.1588,44.0816,44.0902,33542.0
2021-04-16 12:00:00,51.43,51.49,51.42,51.45,21686.0,44.0988,44.1502,44.0902,44.1159,21686.0
2021-04-16 12:05:00,51.44,51.46,51.37,51.38,29918.0,44.1074,44.1245,44.0474,44.0559,29918.0
2021-04-16 12:10:00,51.37,51.41,51.34,51.39,47300.0,44.0474,44.0816,44.0216,44.0645,47300.0
2021-04-16 12:15:00,51.38,51.4,51.36,51.37,20915.0,44.0559,44.0731,44.0388,44.0474,20915.0
2021-04-16 12:20:00,51.37,51.45,51.34,51.4,41948.0,44.0474,44.1159,44.0216,44.0731,41948.0
2021-04-16 12:25:00,51.39,51.42,51.31,51.36,36978.0,44.0645,44.0902,43.9959,44.0388,36978.0
2021-04-16 12:30:00,51.35,51.35,51.28,51.3,46509.0,44.0302,44.0302,43.9702,43.9873,46509.0
2021-04-16 12:35:00,51.28,51.34,51.27,51.29,24685.0,43.9702,44.0216,43.9616,43.9788,24685.0
2021-04-16 12:40:00,51.29,51.35,51.26,51.33,30578.0,43.9788,44.0302,43.953,44.0131,30578.0
2021-04-16 12:45:00,51.33,51.41,51.32,51.41,157345.0,44.0131,44.0816,44.0045,44.0816,157345.0
2021-04-16 12:50:00,51.4,51.41,51.34,51.35,20006.0,44.0731,44.0816,44.0216,44.0302,20006.0
2021-04-16 12:55:00,51.34,51.36,51.29,51.3,23011.0,44.0216,44.0388,43.9788,43.9873,23011.0
2021-04-16 13:00:00,51.3,51.31,51.2,51.21,34257.0,43.9873,43.9959,43.9016,43.9102,34257.0
2021-04-16 13:05:00,51.2,51.21,51.16,51.19,32334.0,43.9016,43.9102,43.8673,43.893,32334.0
2021-04-16 13:10:00,51.19,51.23,51.16,51.21,29943.0,43.893,43.9273,43.8673,43.9102,29943.0
2021-04-16 13:15:00,51.21,51.26,51.19,51.2,25811.0,43.9102,43.953,43.893,43.9016,25811.0
2021-04-16 13:20:00,51.21,51.26,51.17,51.26,148643.0,43.9102,43.953,43.8759,43.953,148643.0
2021-04-16 13:25:00,51.26,51.37,51.23,51.34,115902.0,43.953,44.0474,43.9273,44.0216,115902.0
2021-04-16 13:30:00,51.33,51.4,51.32,51.35,44621.0,44.0131,44.0731,44.0045,44.0302,44621.0
2021-04-16 13:35:00,51.34,51.36,51.3,51.33,19772.0,44.0216,44.0388,43.9873,44.0131,19772.0
2021-04-16 13:40:00,51.34,51.37,51.31,51.36,30598.0,44.0216,44.0474,43.9959,44.0388,30598.0
2021-04-16 13:45:00,51.37,51.39,51.33,51.35,43341.0,44.0474,44.0645,44.0131,44.0302,43341.0
2021-04-16 13:50:00,51.35,51.39,51.25,51.26,39594.0,44.0302,44.0645,43.9445,43.953,39594.0
2021-04-16 13:55:00,51.27,51.31,51.26,51.28,20613.0,43.9616,43.9959,43.953,43.9702,20613.0
2021-04-16 14:00:00,51.27,51.35,51.24,51.34,42030.0,43.9616,44.0302,43.9359,44.0216,42030.0
2021-04-16 14:05:00,51.35,51.37,51.3,51.32,31688.0,44.0302,44.0474,43.9873,44.0045,31688.0
2021-04-16 14:10:00,51.3,51.31,51.26,51.3,26542.0,43.9873,43.9959,43.953,43.9873,26542.0
2021-04-16 14:15:00,51.3,51.33,51.25,51.26,23755.0,43.9873,44.0131,43.9445,43.953,23755.0
2021-04-16 14:20:00,51.26,51.29,51.22,51.26,42614.0,43.953,43.9788,43.9187,43.953,42614.0
2021-04-16 14:25:00,51.27,51.27,51.21,51.23,25200.0,43.9616,43.9616,43.9102,43.9273,25200.0
2021-04-16 14:30:00,51.23,51.29,51.2,51.27,49539.0,43.9273,43.9788,43.9016,43.9616,49539.0
2021-04-16 14:35:00,51.27,51.28,51.24,51.25,24925.0,43.9616,43.9702,43.9359,43.9445,24925.0
2021-04-16 14:40:00,51.24,51.25,51.2,51.23,29018.0,43.9359,43.9445,43.9016,43.9273,29018.0
2021-04-16 14:45:00,51.23,51.29,51.22,51.25,29761.0,43.9273,43.9788,43.9187,43.9445,29761.0
2021-04-16 14:50:00,51.24,51.29,51.22,51.26,48059.0,43.9359,43.9788,43.9187,43.953,48059.0
2021-04-16 14:55:00,51.26,51.31,51.25,51.29,43704.0,43.953,43.9959,43.9445,43.9788,43704.0
2021-04-16 15:00:00,51.27,51.31,51.22,51.22,51741.0,43.9616,43.9959,43.9187,43.9187,51741.0
2021-04-16 15:05:00,51.22,51.37,51.21,51.35,64138.0,43.9187,44.0474,43.9102,44.0302,64138.0
2021-04-16 15:10:00,51.36,51.41,51.32,51.38,232338.0,44.0388,44.0816,44.0045,44.0559,232338.0
2021-04-16 15:15:00,51.38,51.4,51.32,51.34,67467.0,44.0559,44.0731,44.0045,44.0216,67467.0
2021-04-16 15:20:00,51.34,51.43,51.29,51.39,82992.0,44.0216,44.0988,43.9788,44.0645,82992.0
2021-04-16 15:25:00,51.39,51.4,51.32,51.33,39535.0,44.0645,44.0731,44.0045,44.0131,39535.0
2021-04-16 15:30:00,51.33,51.35,51.28,51.29,65141.0,44.0131,44.0302,43.9702,43.9788,65141.0
2021-04-16 15:35:00,51.29,51.31,51.23,51.23,67785.0,43.9788,43.9959,43.9273,43.9273,67785.0
2021-04-16 15:40:00,51.23,51.25,51.17,51.21,115582.0,43.9273,43.9445,43.8759,43.9102,115582.0
2021-04-16 15:45:00,51.2,51.23,51.14,51.16,127789.0,43.9016,43.9273,43.8501,43.8673,127789.0
2021-04-16 15:50:00,51.17,51.2,51.1,51.12,164842.0,43.8759,43.9016,43.8158,43.833,164842.0
2021-04-16 15:55:00,51.12,51.16,51.04,51.09,349950.0,43.833,43.8673,43.7644,43.8073,349950.0
2021-04-19 09:30:00,51.29,51.57,51.26,51.38,155279.0,43.9788,44.2188,43.953,44.0559,155279.0
2021-04-19 09:35:00,51.43,51.73,51.4,51.51,128639.0,44.0988,44.356,44.0731,44.1674,128639.0
2021-04-19 09:40:00,51.51,51.6,51.39,51.48,80311.0,44.1674,44.2446,44.0645,44.1417,80311.0
2021-04-19 09:45:00,51.47,51.63,51.36,51.61,54058.0,44.1331,44.2703,44.0388,44.2531,54058.0
2021-04-19 09:50:00,51.6,51.73,51.58,51.64,48822.0,44.2446,44.356,44.2274,44.2789,48822.0
2021-04-19 09:55:00,51.63,51.68,51.55,51.61,55687.0,44.2703,44.3132,44.2017,44.2531,55687.0
2021-04-19 10:00:00,51.6,51.61,51.25,51.27,72699.0,44.2446,44.2531,43.9445,43.9616,72699.0
2021-04-19 10:05:00,51.27,51.27,51.1,51.22,49620.0,43.9616,43.9616,43.8158,43.9187,49620.0
2021-04-19 10:10:00,51.22,51.22,51.07,51.11,77236.0,43.9187,43.9187,43.7901,43.8244,77236.0
2021-04-19 10:15:00,51.12,51.22,51.05,51.12,68214.0,43.833,43.9187,43.773,43.833,68214.0
2021-04-19 10:20:00,51.12,51.43,51.09,51.43,64587.0,43.833,44.0988,43.8073,44.0988,64587.0
2021-04-19 10:25:00,51.42,51.49,51.35,51.48,80222.0,44.0902,44.1502,44.0302,44.1417,80222.0
2021-04-19 10:30:00,51.5,51.51,51.22,51.29,39232.0,44.1588,44.1674,43.9187,43.9788,39232.0
2021-04-19 10:35:00,51.29,51.33,51.19,51.21,57758.0,43.9788,44.0131,43.893,43.9102,57758.0
2021-04-19 10:40:00,51.21,51.22,50.95,50.97,117729.0,43.9102,43.9187,43.6872,43.7044,117729.0
2021-04-19 10:45:00,50.96,50.96,50.84,50.88,133036.0,43.6958,43.6958,43.5929,43.6272,133036.0
2021-04-19 10:50:00,50.88,50.89,50.73,50.74,133946.0,43.6272,43.6358,43.4986,43.5072,133946.0
2021-04-19 10:55:00,50.73,50.86,50.68,50.8,74667.0,43.4986,43.61,43.4557,43.5586,74667.0
2021-04-19 11:00:00,50.8,50.89,50.78,50.78,82636.0,43.5586,43.6358,43.5415,43.5415,82636.0
2021-04-19 11:05:00,50.78,50.82,50.67,50.68,87975.0,43.5415,43.5758,43.4471,43.4557,87975.0
2021-04-19 11:10:00,50.68,50.69,50.58,50.59,35305.0,43.4557,43.4643,43.37,43.3785,35305.0
2021-04-19 11:15:00,50.6,50.66,50.59,50.63,38408.0,43.3871,43.4386,43.3785,43.4128,38408.0
2021-04-19 11:20:00,50.64,50.81,50.63,50.77,29436.0,43.4214,43.5672,43.4128,43.5329,29436.0
2021-04-19 11:25:00,50.77,50.96,50.73,50.92,46502.0,43.5329,43.6958,43.4986,43.6615,46502.0
2021-04-19 11:30:00,50.93,51.01,50.89,50.92,124988.0,43.6701,43.7387,43.6358,43.6615,124988.0
2021-04-19 11:35:00,50.91,50.91,50.82,50.82,38386.0,43.6529,43.6529,43.5758,43.5758,38386.0
2021-04-19 11:40:00,50.83,50.85,50.75,50.82,37258.0,43.5843,43.6015,43.5157,43.5758,37258.0
2021-04-19 11:45:00,50.82,50.82,50.71,50.8,37470.0,43.5758,43.5758,43.4814,43.5586,37470.0
2021-04-19 11:50:00,50.79,50.94,50.78,50.87,21269.0,43.55,43.6786,43.5415,43.6186,21269.0
2021-04-19 11:55:00,50.87,50.9,50.82,50.82,14941.0,43.6186,43.6443,43.5758,43.5758,14941.0
2021-04-19 12:00:00,50.81,50.92,50.79,50.86,30966.0,43.5672,43.6615,43.55,43.61,30966.0
2021-04-19 12:05:00,50.85,50.93,50.81,50.92,66075.0,43.6015,43.6701,43.5672,43.6615,66075.0
2021-04-19 12:10:00,50.93,50.98,50.8,50.83,39980.0,43.6701,43.7129,43.5586,43.5843,39980.0
2021-04-19 12:15:00,50.84,50.89,50.83,50.84,27539.0,43.5929,43.6358,43.5843,43.5929,27539.0
2021-04-19 12:20:00,50.84,50.86,50.76,50.79,27489.0,43.5929,43.61,43.5243,43.55,27489.0
2021-04-19 12:25:00,50.78,50.84,50.77,50.79,28142.0,43.5415,43.5929,43.5329,43.55,28142.0
2021-04-19 12:30:00,50.79,50.8,50.7,50.76,37873.0,43.55,43.5586,43.4729,43.5243,37873.0
2021-04-19 12:35:00,50.76,50.78,50.71,50.73,61453.0,43.5243,43.5415,43.4814,43.4986,61453.0
2021-04-19 12:40:00,50.74,50.77,50.71,50.74,53996.0,43.5072,43.5329,43.4814,43.5072,53996.0
2021-04-19 12:45:00,50.73,50.77,50.7,50.77,24721.0,43.4986,43.5329,43.4729,43.5329,24721.0
2021-04-19 12:50:00,50.77,50.88,50.77,50.88,32289.0,43.5329,43.6272,43.5329,43.6272,32289.0
2021-04-19 12:55:00,50.89,50.89,50.74,50.74,21326.0,43.6358,43.6358,43.5072,43.5072,21326.0
2021-04-19 13:00:00,50.73,50.88,50.72,50.84,27909.0,43.4986,43.6272,43.49,43.5929,27909.0
2021-04-19 13:05:00,50.84,50.87,50.76,50.76,31753.0,43.5929,43.6186,43.5243,43.5243,31753.0
2021-04-19 13:10:00,50.77,50.81,50.72,50.74,22279.0,43.5329,43.5672,43.49,43.5072,22279.0
2021-04-19 13:15:00,50.74,50.8,50.73,50.75,22714.0,43.5072,43.5586,43.4986,43.5157,22714.0
2021-04-19 13:20:00,50.75,50.82,50.74,50.8,31520.0,43.5157,43.5758,43.5072,43.5586,31520.0
2021-04-19 13:25:00,50.79,50.79,50.71,50.73,22271.0,43.55,43.55,43.4814,43.4986,22271.0
2021-04-19 13:30:00,50.72,50.76,50.68,50.76,63453.0,43.49,43.5243,43.4557,43.5243,63453.0
2021-04-19 13:35:00,50.77,50.87,50.75,50.87,78334.0,43.5329,43.6186,43.5157,43.6186,78334.0
2021-04-19 13:40:00,50.88,50.88,50.82,50.83,25498.0,43.6272,43.6272,43.5758,43.5843,25498.0
2021-04-19 13:45:00,50.83,50.88,50.79,50.88,30271.0,43.5843,43.6272,43.55,43.6272,30271.0
2021-04-19 13:50:00,50.9,50.93,50.79,50.81,45831.0,43.6443,43.6701,43.55,43.5672,45831.0
2021-04-19 13:55:00,50.8,50.91,50.79,50.82,49981.0,43.5586,43.6529,43.55,43.5758,49981.0
2021-04-19 14:00:00,50.82,50.87,50.81,50.84,23446.0,43.5758,43.6186,43.5672,43.5929,23446.0
2021-04-19 14:05:00,50.84,50.86,50.79,50.83,20424.0,43.5929,43.61,43.55,43.5843,20424.0
2021-04-19 14:10:00,50.83,50.89,50.82,50.82,60399.0,43.5843,43.6358,43.5758,43.5758,60399.0
2021-04-19 14:15:00,50.83,50.88,50.82,50.86,48625.0,43.5843,43.6272,43.5758,43.61,48625.0
2021-04-19 14:20:00,50.86,50.89,50.85,50.89,43889.0,43.61,43.6358,43.6015,43.6358,43889.0
2021-04-19 14:25:00,50.9,50.94,50.84,50.87,32927.0,43.6443,43.6786,43.5929,43.6186,32927.0
2021-04-19 14:30:00,50.88,50.88,50.8,50.85,28697.0,43.6272,43.6272,43.5586,43.6015,28697.0
2021-04-19 14:35:00,50.86,50.87,50.72,50.73,34970.0,43.61,43.6186,43.49,43.4986,34970.0
2021-04-19 14:40:00,50.73,50.81,50.72,50.78,38717.0,43.4986,43.5672,43.49,43.5415,38717.0
2021-04-19 14:45:00,50.78,50.87,50.75,50.86,64463.0,43.5415,43.6186,43.5157,43.61,64463.0
2021-04-19 14:50:00,50.86,50.87,50.82,50.82,23658.0,43.61,43.6186,43.5758,43.5758,23658.0
2021-04-19 14:55:00,50.81,50.83,50.79,50.79,30353.0,43.5672,43.5843,43.55,43.55,30353.0
2021-04-19 15:00:00,50.79,50.9,50.79,50.89,35750.0,43.55,43.6443,43.55,43.6358,35750.0
2021-04-19 15:05:00,50.89,50.93,50.86,50.87,71251.0,43.6358,43.6701,43.61,43.6186,71251.0
2021-04-19 15:10:00,50.87,50.88,50.81,50.81,31432.0,43.6186,43.6272,43.5672,43.5672,31432.0
2021-04-19 15:15:00,50.82,50.87,50.74,50.74,48172.0,43.5758,43.6186,43.5072,43.5072,48172.0
2021-04-19 15:20:00,50.73,50.77,50.7,50.76,31787.0,43.4986,43.5329,43.4729,43.5243,31787.0
2021-04-19 15:25:00,50.77,50.79,50.74,50.76,32537.0,43.5329,43.55,43.5072,43.5243,32537.0
2021-04-19 15:30:00,50.75,50.82,50.69,50.8,89318.0,43.5157,43.5758,43.4643,43.5586,89318.0
2021-04-19 15:35:00,50.8,50.84,50.78,50.82,74677.0,43.5586,43.5929,43.5415,43.5758,74677.0
2021-04-19 15:40:00,50.83,50.92,50.82,50.87,140144.0,43.5843,43.6615,43.5758,43.6186,140144.0
2021-04-19 15:45:00,50.88,50.89,50.78,50.79,70283.0,43.6272,43.6358,43.5415,43.55,70283.0
2021-04-19 15:50:00,50.78,50.83,50.76,50.81,116283.0,43.5415,43.5843,43.5243,43.5672,116283.0
2021-04-19 15:55:00,50.82,50.92,50.81,50.91,388993.0,43.5758,43.6615,43.5672,43.6529,388993.0
2021-04-20 09:30:00,50.5,50.64,50.03,50.06,219018.0,43.3014,43.4214,42.8984,42.9241,219018.0
2021-04-20 09:35:00,50.08,50.11,49.72,49.75,329107.0,42.9412,42.967,42.6326,42.6583,329107.0
2021-04-20 09:40:00,49.76,49.76,49.46,49.5,165229.0,42.6669,42.6669,42.4096,42.4439,165229.0
2021-04-20 09:45:00,49.5,49.54,49.29,49.47,167530.0,42.4439,42.4782,42.2638,42.4182,167530.0
2021-04-20 09:50:00,49.46,49.54,49.22,49.42,181511.0,42.4096,42.4782,42.2038,42.3753,181511.0
2021-04-20 09:55:00,49.45,49.54,49.28,49.34,122103.0,42.401,42.4782,42.2553,42.3067,122103.0
2021-04-20 10:00:00,49.32,49.42,49.25,49.32,127287.0,42.2896,42.3753,42.2296,42.2896,127287.0
2021-04-20 10:05:00,49.3,49.58,49.23,49.39,107575.0,42.2724,42.5125,42.2124,42.3496,107575.0
2021-04-20 10:10:00,49.39,49.5,49.32,49.35,104649.0,42.3496,42.4439,42.2896,42.3153,104649.0
2021-04-20 10:15:00,49.34,49.48,49.28,49.44,346059.0,42.3067,42.4268,42.2553,42.3925,346059.0
2021-04-20 10:20:00,49.43,49.44,49.21,49.26,97854.0,42.3839,42.3925,42.1953,42.2381,97854.0
2021-04-20 10:25:00,49.26,49.44,49.26,49.43,87949.0,42.2381,42.3925,42.2381,42.3839,87949.0
2021-04-20 10:30:00,49.4,49.49,49.21,49.25,157980.0,42.3582,42.4353,42.1953,42.2296,157980.0
2021-04-20 10:35:00,49.25,49.26,49.01,49.02,169985.0,42.2296,42.2381,42.0238,42.0323,169985.0
2021-04-20 10:40:00,49.03,49.04,48.82,48.83,189643.0,42.0409,42.0495,41.8608,41.8694,189643.0
2021-04-20 10:45:00,48.83,48.83,48.67,48.73,187833.0,41.8694,41.8694,41.7322,41.7837,187833.0
2021-04-20 10:50:00,48.72,48.79,48.64,48.65,114418.0,41.7751,41.8351,41.7065,41.7151,114418.0
2021-04-20 10:55:00,48.65,48.84,48.5,48.71,159470.0,41.7151,41.878,41.5865,41.7665,159470.0
2021-04-20 11:00:00,48.71,48.71,48.49,48.69,135470.0,41.7665,41.7665,41.5779,41.7494,135470.0
2021-04-20 11:05:00,48.68,48.75,48.61,48.66,304195.0,41.7408,41.8008,41.6808,41.7237,304195.0
2021-04-20 11:10:00,48.67,48.67,48.5,48.52,73747.0,41.7322,41.7322,41.5865,41.6036,73747.0
2021-04-20 11:15:00,48.53,48.57,48.45,48.46,92672.0,41.6122,41.6465,41.5436,41.5522,92672.0
2021-04-20 11:20:00,48.45,48.48,48.41,48.46,49360.0,41.5436,41.5693,41.5093,41.5522,49360.0
2021-04-20 11:25:00,48.46,48.65,48.45,48.61,110662.0,41.5522,41.7151,41.5436,41.6808,110662.0
2021-04-20 11:30:00,48.61,48.77,48.54,48.71,73878.0,41.6808,41.818,41.6208,41.7665,73878.0
2021-04-20 11:35:00,48.72,48.72,48.47,48.51,77335.0,41.7751,41.7751,41.5607,41.595,77335.0
2021-04-20 11:40:00,48.52,48.69,48.48,48.67,99583.0,41.6036,41.7494,41.5693,41.7322,99583.0
2021-04-20 11:45:00,48.66,48.77,48.63,48.72,76888.0,41.7237,41.818,41.6979,41.7751,76888.0
2021-04-20 11:50:00,48.73,48.77,48.61,48.75,87842.0,41.7837,41.818,41.6808,41.8008,87842.0
2021-04-20 11:55:00,48.74,48.81,48.71,48.77,49372.0,41.7922,41.8523,41.7665,41.818,49372.0
2021-04-20 12:00:00,48.77,48.8,48.72,48.78,169636.0,41.818,41.8437,41.7751,41.8265,169636.0
2021-04-20 12:05:00,48.78,48.81,48.67,48.73,70910.0,41.8265,41.8523,41.7322,41.7837,70910.0
2021-04-20 12:10:00,48.73,48.93,48.72,48.9,54368.0,41.7837,41.9552,41.7751,41.9294,54368.0
2021-04-20 12:15:00,48.9,48.97,48.88,48.89,49533.0,41.9294,41.9895,41.9123,41.9209,49533.0
2021-04-20 12:20:00,48.89,48.97,48.88,48.92,33175.0,41.9209,41.9895,41.9123,41.9466,33175.0
2021-04-20 12:25:00,48.93,48.96,48.88,48.9,42531.0,41.9552,41.9809,41.9123,41.9294,42531.0
2021-04-20 12:30:00,48.9,49.0,48.87,48.93,52171.0,41.9294,42.0152,41.9037,41.9552,52171.0
2021-04-20 12:35:00,48.93,48.96,48.81,48.83,151145.0,41.9552,41.9809,41.8523,41.8694,151145.0
2021-04-20 12:40:00,48.83,48.92,48.8,48.87,48538.0,41.8694,41.9466,41.8437,41.9037,48538.0
2021-04-20 12:45:00,48.88,48.97,48.87,48.95,108528.0,41.9123,41.9895,41.9037,41.9723,108528.0
2021-04-20 12:50:00,48.95,48.95,48.85,48.87,136221.0,41.9723,41.9723,41.8866,41.9037,136221.0
2021-04-20 12:55:00,48.87,49.1,48.87,49.1,238871.0,41.9037,42.1009,41.9037,42.1009,238871.0
2021-04-20 13:00:00,49.09,49.12,49.04,49.08,362726.0,42.0924,42.1181,42.0495,42.0838,362726.0
2021-04-20 13:05:00,49.07,49.15,49.05,49.06,55708.0,42.0752,42.1438,42.0581,42.0666,55708.0
2021-04-20 13:10:00,49.06,49.08,48.95,49.03,69436.0,42.0666,42.0838,41.9723,42.0409,69436.0
2021-04-20 13:15:00,49.02,49.06,49.02,49.04,41911.0,42.0323,42.0666,42.0323,42.0495,41911.0
2021-04-20 13:20:00,49.05,49.07,48.97,48.99,92498.0,42.0581,42.0752,41.9895,42.0066,92498.0
2021-04-20 13:25:00,48.99,49.0,48.87,48.89,30537.0,42.0066,42.0152,41.9037,41.9209,30537.0
2021-04-20 13:30:00,48.9,48.92,48.85,48.88,46754.0,41.9294,41.9466,41.8866,41.9123,46754.0
2021-04-20 13:35:00,48.87,48.89,48.81,48.83,30401.0,41.9037,41.9209,41.8523,41.8694,30401.0
2021-04-20 13:40:00,48.82,48.86,48.76,48.84,57394.0,41.8608,41.8951,41.8094,41.878,57394.0
2021-04-20 13:45:00,48.84,48.9,48.8,48.84,42653.0,41.878,41.9294,41.8437,41.878,42653.0
2021-04-20 13:50:00,48.84,48.95,48.84,48.9,62445.0,41.878,41.9723,41.878,41.9294,62445.0
2021-04-20 13:55:00,48.9,49.05,48.89,49.03,44112.0,41.9294,42.0581,41.9209,42.0409,44112.0
2021-04-20 14:00:00,49.02,49.04,48.94,49.0,43573.0,42.0323,42.0495,41.9637,42.0152,43573.0
2021-04-20 14:05:00,49.01,49.06,48.97,49.01,373816.0,42.0238,42.0666,41.9895,42.0238,373816.0
2021-04-20 14:10:00,49.02,49.05,48.91,48.96,75568.0,42.0323,42.0581,41.938,41.9809,75568.0
2021-04-20 14:15:00,48.95,48.99,48.94,48.98,58202.0,41.9723,42.0066,41.9637,41.998,58202.0
2021-04-20 14:20:00,48.97,49.05,48.88,48.92,74015.0,41.9895,42.0581,41.9123,41.9466,74015.0
2021-04-20 14:25:00,48.91,48.92,48.76,48.81,200848.0,41.938,41.9466,41.8094,41.8523,200848.0
2021-04-20 14:30:00,48.81,48.81,48.64,48.67,147082.0,41.8523,41.8523,41.7065,41.7322,147082.0
2021-04-20 14:35:00,48.66,48.72,48.62,48.65,91138.0,41.7237,41.7751,41.6894,41.7151,91138.0
2021-04-20 14:40:00,48.65,48.71,48.62,48.66,70183.0,41.7151,41.7665,41.6894,41.7237,70183.0
2021-04-20 14:45:00,48.66,48.7,48.64,48.67,82230.0,41.7237,41.758,41.7065,41.7322,82230.0
2021-04-20 14:50:00,48.67,48.72,48.64,48.67,80489.0,41.7322,41.7751,41.7065,41.7322,80489.0
2021-04-20 14:55:00,48.67,48.67,48.58,48.58,69029.0,41.7322,41.7322,41.6551,41.6551,69029.0
2021-04-20 15:00:00,48.58,48.65,48.54,48.65,87522.0,41.6551,41.7151,41.6208,41.7151,87522.0
2021-04-20 15:05:00,48.65,48.76,48.62,48.75,155312.0,41.7151,41.8094,41.6894,41.8008,155312.0
2021-04-20 15:10:00,48.75,48.8,48.69,48.71,107310.0,41.8008,41.8437,41.7494,41.7665,107310.0
2021-04-20 15:15:00,48.72,48.75,48.64,48.68,77970.0,41.7751,41.8008,41.7065,41.7408,77970.0
2021-04-20 15:20:00,48.67,48.69,48.63,48.65,105479.0,41.7322,41.7494,41.6979,41.7151,105479.0
2021-04-20 15:25:00,48.66,48.69,48.61,48.62,73107.0,41.7237,41.7494,41.6808,41.6894,73107.0
2021-04-20 15:30:00,48.62,48.62,48.54,48.61,104388.0,41.6894,41.6894,41.6208,41.6808,104388.0
2021-04-20 15:35:00,48.6,48.69,48.58,48.59,126623.0,41.6722,41.7494,41.6551,41.6636,126623.0
2021-04-20 15:40:00,48.58,48.7,48.58,48.69,116155.0,41.6551,41.758,41.6551,41.7494,116155.0
2021-04-20 15:45:00,48.69,48.72,48.6,48.65,202226.0,41.7494,41.7751,41.6722,41.7151,202226.0
2021-04-20 15:50:00,48.65,48.74,48.63,48.66,278014.0,41.7151,41.7922,41.6979,41.7237,278014.0
2021-04-20 15:55:00,48.66,48.73,48.62,48.65,558264.0,41.7237,41.7837,41.6894,41.7151,558264.0
2021-04-21 09:30:00,48.03,48.65,47.85,48.57,296572.0,41.1835,41.7151,41.0291,41.6465,296572.0
2021-04-21 09:35:00,48.57,48.79,48.5,48.76,99020.0,41.6465,41.8351,41.5865,41.8094,99020.0
2021-04-21 09:40:00,48.76,49.14,48.71,49.1,371087.0,41.8094,42.1352,41.7665,42.1009,371087.0
2021-04-21 09:45:00,49.12,49.28,49.02,49.22,248127.0,42.1181,42.2553,42.0323,42.2038,248127.0
2021-04-21 09:50:00,49.21,49.33,49.19,49.29,174162.0,42.1953,42.2981,42.1781,42.2638,174162.0
2021-04-21 09:55:00,49.28,49.3,49.08,49.13,146843.0,42.2553,42.2724,42.0838,42.1267,146843.0
2021-04-21 10:00:00,49.14,49.42,49.1,49.37,126767.0,42.1352,42.3753,42.1009,42.3324,126767.0
2021-04-21 10:05:00,49.38,49.52,49.35,49.43,140758.0,42.341,42.4611,42.3153,42.3839,140758.0
2021-04-21 10:10:00,49.45,49.56,49.34,49.5,85872.0,42.401,42.4954,42.3067,42.4439,85872.0
2021-04-21 10:15:00,49.49,49.64,49.34,49.64,125052.0,42.4353,42.564,42.3067,42.564,125052.0
2021-04-21 10:20:00,49.64,49.8,49.62,49.78,121329.0,42.564,42.7011,42.5468,42.684,121329.0
2021-04-21 10:25:00,49.79,49.82,49.65,49.68,73496.0,42.6926,42.7183,42.5725,42.5983,73496.0
2021-04-21 10:30:00,49.67,49.83,49.63,49.77,107630.0,42.5897,42.7269,42.5554,42.6754,107630.0
2021-04-21 10:35:00,49.78,50.03,49.77,49.94,105923.0,42.684,42.8984,42.6754,42.8212,105923.0
2021-04-21 10:40:00,49.95,49.99,49.82,49.95,100016.0,42.8298,42.8641,42.7183,42.8298,100016.0
2021-04-21 10:45:00,49.95,49.99,49.86,49.94,90558.0,42.8298,42.8641,42.7526,42.8212,90558.0
2021-04-21 10:50:00,49.94,49.97,49.76,49.81,106600.0,42.8212,42.8469,42.6669,42.7097,106600.0
2021-04-21 10:55:00,49.82,49.94,49.79,49.86,42131.0,42.7183,42.8212,42.6926,42.7526,42131.0
2021-04-21 11:00:00,49.85,49.94,49.82,49.92,49705.0,42.744,42.8212,42.7183,42.804,49705.0
2021-04-21 11:05:00,49.91,49.94,49.77,49.87,49043.0,42.7955,42.8212,42.6754,42.7612,49043.0
2021-04-21 11:10:00,49.87,49.91,49.78,49.8,61782.0,42.7612,42.7955,42.684,42.7011,61782.0
2021-04-21 11:15:00,49.79,49.91,49.77,49.82,79957.0,42.6926,42.7955,42.6754,42.7183,79957.0
2021-04-21 11:20:00,49.8,49.86,49.69,49.73,72501.0,42.7011,42.7526,42.6068,42.6411,72501.0
2021-04-21 11:25:00,49.74,49.81,49.66,49.81,56238.0,42.6497,42.7097,42.5811,42.7097,56238.0
2021-04-21 11:30:00,49.81,49.87,49.77,49.81,51264.0,42.7097,42.7612,42.6754,42.7097,51264.0
2021-04-21 11:35:00,49.81,49.85,49.7,49.78,62470.0,42.7097,42.744,42.6154,42.684,62470.0
2021-04-21 11:40:00,49.77,49.9,49.77,49.87,34978.0,42.6754,42.7869,42.6754,42.7612,34978.0
2021-04-21 11:45:00,49.88,49.89,49.78,49.82,31821.0,42.7697,42.7783,42.684,42.7183,31821.0
2021-04-21 11:50:00,49.8,49.89,49.79,49.87,34260.0,42.7011,42.7783,42.6926,42.7612,34260.0
2021-04-21 11:55:00,49.86,49.88,49.81,49.84,35545.0,42.7526,42.7697,42.7097,42.7354,35545.0
2021-04-21 12:00:00,49.84,50.04,49.82,50.04,50967.0,42.7354,42.9069,42.7183,42.9069,50967.0
2021-04-21 12:05:00,50.04,50.06,49.95,49.96,53319.0,42.9069,42.9241,42.8298,42.8383,53319.0
2021-04-21 12:10:00,49.96,50.05,49.95,50.0,45712.0,42.8383,42.9155,42.8298,42.8726,45712.0
2021-04-21 12:15:00,50.0,50.02,49.98,50.0,35450.0,42.8726,42.8898,42.8555,42.8726,35450.0
2021-04-21 12:20:00,50.0,50.03,49.97,49.99,60016.0,42.8726,42.8984,42.8469,42.8641,60016.0
2021-04-21 12:25:00,49.99,50.0,49.93,49.95,40504.0,42.8641,42.8726,42.8126,42.8298,40504.0
2021-04-21 12:30:00,49.96,50.05,49.96,50.02,59012.0,42.8383,42.9155,42.8383,42.8898,59012.0
2021-04-21 12:35:00,50.01,50.13,49.98,50.11,68378.0,42.8812,42.9841,42.8555,42.967,68378.0
2021-04-21 12:40:00,50.11,50.11,50.02,50.04,24328.0,42.967,42.967,42.8898,42.9069,24328.0
2021-04-21 12:45:00,50.04,50.06,49.99,50.01,40518.0,42.9069,42.9241,42.8641,42.8812,40518.0
2021-04-21 12:50:00,50.01,50.01,49.9,49.95,70024.0,42.8812,42.8812,42.7869,42.8298,70024.0
2021-04-21 12:55:00,49.95,50.01,49.92,49.99,28490.0,42.8298,42.8812,42.804,42.8641,28490.0
2021-04-21 13:00:00,50.0,50.01,49.93,49.94,27965.0,42.8726,42.8812,42.8126,42.8212,27965.0
2021-04-21 13:05:00,49.94,49.96,49.81,49.82,76235.0,42.8212,42.8383,42.7097,42.7183,76235.0
2021-04-21 13:10:00,49.81,49.82,49.7,49.75,55807.0,42.7097,42.7183,42.6154,42.6583,55807.0
2021-04-21 13:15:00,49.74,49.76,49.67,49.76,26496.0,42.6497,42.6669,42.5897,42.6669,26496.0
2021-04-21 13:20:00,49.75,49.81,49.73,49.78,47778.0,42.6583,42.7097,42.6411,42.684,47778.0
2021-04-21 13:25:00,49.79,49.79,49.7,49.71,23034.0,42.6926,42.6926,42.6154,42.624,23034.0
2021-04-21 13:30:00,49.71,49.75,49.7,49.71,36858.0,42.624,42.6583,42.6154,42.624,36858.0
2021-04-21 13:35:00,49.72,49.72,49.61,49.69,31296.0,42.6326,42.6326,42.5382,42.6068,31296.0
2021-04-21 13:40:00,49.68,49.71,49.64,49.67,27543.0,42.5983,42.624,42.564,42.5897,27543.0
2021-04-21 13:45:00,49.67,49.75,49.67,49.74,35950.0,42.5897,42.6583,42.5897,42.6497,35950.0
2021-04-21 13:50:00,49.75,49.75,49.66,49.71,41156.0,42.6583,42.6583,42.5811,42.624,41156.0
2021-04-21 13:55:00,49.72,49.8,49.71,49.78,36626.0,42.6326,42.7011,42.624,42.684,36626.0
2021-04-21 14:00:00,49.79,49.9,49.78,49.84,33923.0,42.6926,42.7869,42.684,42.7354,33923.0
2021-04-21 14:05:00,49.85,49.93,49.77,49.79,80341.0,42.744,42.8126,42.6754,42.6926,80341.0
2021-04-21 14:10:00,49.78,49.85,49.75,49.84,29131.0,42.684,42.744,42.6583,42.7354,29131.0
2021-04-21 14:15:00,49.84,49.89,49.8,49.88,33494.0,42.7354,42.7783,42.7011,42.7697,33494.0
2021-04-21 14:20:00,49.88,49.9,49.85,49.87,35238.0,42.7697,42.7869,42.744,42.7612,35238.0
2021-04-21 14:25:00,49.87,49.96,49.85,49.85,31444.0,42.7612,42.8383,42.744,42.744,31444.0
2021-04-21 14:30:00,49.84,49.9,49.83,49.84,27485.0,42.7354,42.7869,42.7269,42.7354,27485.0
2021-04-21 14:35:00,49.84,49.92,49.84,49.85,28040.0,42.7354,42.804,42.7354,42.744,28040.0
2021-04-21 14:40:00,49.85,49.88,49.82,49.85,36402.0,42.744,42.7697,42.7183,42.744,36402.0
2021-04-21 14:45:00,49.85,49.86,49.8,49.83,40681.0,42.744,42.7526,42.7011,42.7269,40681.0
2021-04-21 14:50:00,49.83,49.91,49.81,49.91,27106.0,42.7269,42.7955,42.7097,42.7955,27106.0
2021-04-21 14:55:00,49.9,49.93,49.87,49.91,22975.0,42.7869,42.8126,42.7612,42.7955,22975.0
2021-04-21 15:00:00,49.91,50.0,49.91,49.94,86297.0,42.7955,42.8726,42.7955,42.8212,86297.0
2021-04-21 15:05:00,49.93,49.95,49.89,49.93,31536.0,42.8126,42.8298,42.7783,42.8126,31536.0
2021-04-21 15:10:00,49.93,49.97,49.92,49.96,42048.0,42.8126,42.8469,42.804,42.8383,42048.0
2021-04-21 15:15:00,49.96,49.97,49.9,49.91,33256.0,42.8383,42.8469,42.7869,42.7955,33256.0
2021-04-21 15:20:00,49.92,49.93,49.85,49.92,41554.0,42.804,42.8126,42.744,42.804,41554.0
2021-04-21 15:25:00,49.91,49.94,49.88,49.89,46766.0,42.7955,42.8212,42.7697,42.7783,46766.0
2021-04-21 15:30:00,49.89,49.96,49.82,49.92,95557.0,42.7783,42.8383,42.7183,42.804,95557.0
2021-04-21 15:35:00,49.92,50.0,49.91,49.96,94112.0,42.804,42.8726,42.7955,42.8383,94112.0
2021-04-21 15:40:00,49.97,49.99,49.91,49.98,54451.0,42.8469,42.8641,42.7955,42.8555,54451.0
2021-04-21 15:45:00,49.98,50.08,49.97,50.06,107804.0,42.8555,42.9412,42.8469,42.9241,107804.0
2021-04-21 15:50:00,50.07,50.08,49.98,50.03,178319.0,42.9327,42.9412,42.8555,42.8984,178319.0
2021-04-21 15:55:00,50.04,50.1,49.95,50.04,392349.0,42.9069,42.9584,42.8298,42.9069,392349.0
2021-04-22 09:30:00,50.04,50.08,49.54,49.62,262325.0,42.9069,42.9412,42.4782,42.5468,262325.0
2021-04-22 09:35:00,49.61,49.64,49.54,49.57,278845.0,42.5382,42.564,42.4782,42.5039,278845.0
2021-04-22 09:40:00,49.57,49.62,49.38,49.44,99017.0,42.5039,42.5468,42.341,42.3925,99017.0
2021-04-22 09:45:00,49.44,49.52,49.19,49.52,122504.0,42.3925,42.4611,42.1781,42.4611,122504.0
2021-04-22 09:50:00,49.52,49.58,49.44,49.52,91771.0,42.4611,42.5125,42.3925,42.4611,91771.0
2021-04-22 09:55:00,49.51,49.54,49.37,49.54,106402.0,42.4525,42.4782,42.3324,42.4782,106402.0
2021-04-22 10:00:00,49.54,49.56,49.31,49.35,141252.0,42.4782,42.4954,42.281,42.3153,141252.0
2021-04-22 10:05:00,49.34,49.56,49.34,49.51,58251.0,42.3067,42.4954,42.3067,42.4525,58251.0
2021-04-22 10:10:00,49.52,49.58,49.39,49.55,40696.0,42.4611,42.5125,42.3496,42.4868,40696.0
2021-04-22 10:15:00,49.56,49.6,49.39,49.44,52375.0,42.4954,42.5297,42.3496,42.3925,52375.0
2021-04-22 10:20:00,49.43,49.47,49.38,49.44,52764.0,42.3839,42.4182,42.341,42.3925,52764.0
2021-04-22 10:25:00,49.44,49.46,49.31,49.33,74881.0,42.3925,42.4096,42.281,42.2981,74881.0
2021-04-22 10:30:00,49.33,49.49,49.32,49.45,36675.0,42.2981,42.4353,42.2896,42.401,36675.0
2021-04-22 10:35:00,49.45,49.53,49.42,49.48,60019.0,42.401,42.4696,42.3753,42.4268,60019.0
2021-04-22 10:40:00,49.48,49.66,49.47,49.61,65845.0,42.4268,42.5811,42.4182,42.5382,65845.0
2021-04-22 10:45:00,49.62,49.73,49.62,49.68,35152.0,42.5468,42.6411,42.5468,42.5983,35152.0
2021-04-22 10:50:00,49.69,49.71,49.64,49.68,23242.0,42.6068,42.624,42.564,42.5983,23242.0
2021-04-22 10:55:00,49.69,49.79,49.65,49.71,37407.0,42.6068,42.6926,42.5725,42.624,37407.0
2021-04-22 11:00:00,49.7,49.8,49.68,49.79,28723.0,42.6154,42.7011,42.5983,42.6926,28723.0
2021-04-22 11:05:00,49.79,49.82,49.7,49.71,26648.0,42.6926,42.7183,42.6154,42.624,26648.0
2021-04-22 11:10:00,49.71,49.78,49.69,49.71,22561.0,42.624,42.684,42.6068,42.624,22561.0
2021-04-22 11:15:00,49.7,49.76,49.69,49.72,30198.0,42.6154,42.6669,42.6068,42.6326,30198.0
2021-04-22 11:20:00,49.72,49.87,49.71,49.83,37135.0,42.6326,42.7612,42.624,42.7269,37135.0
2021-04-22 11:25:00,49.84,49.86,49.75,49.79,26721.0,42.7354,42.7526,42.6583,42.6926,26721.0
2021-04-22 11:30:00,49.8,49.85,49.74,49.85,25118.0,42.7011,42.744,42.6497,42.744,25118.0
2021-04-22 11:35:00,49.85,49.86,49.74,49.78,49201.0,42.744,42.7526,42.6497,42.684,49201.0
2021-04-22 11:40:00,49.76,49.82,49.74,49.81,28046.0,42.6669,42.7183,42.6497,42.7097,28046.0
2021-04-22 11:45:00,49.82,49.82,49.66,49.67,67592.0,42.7183,42.7183,42.5811,42.5897,67592.0
2021-04-22 11:50:00,49.66,49.67,49.61,49.66,26058.0,42.5811,42.5897,42.5382,42.5811,26058.0
2021-04-22 11:55:00,49.67,49.72,49.66,49.7,22744.0,42.5897,42.6326,42.5811,42.6154,22744.0
2021-04-22 12:00:00,49.7,49.72,49.65,49.69,23896.0,42.6154,42.6326,42.5725,42.6068,23896.0
2021-04-22 12:05:00,49.69,49.76,49.68,49.75,22256.0,42.6068,42.6669,42.5983,42.6583,22256.0
2021-04-22 12:10:00,49.77,49.78,49.71,49.71,14549.0,42.6754,42.684,42.624,42.624,14549.0
2021-04-22 12:15:00,49.71,49.73,49.67,49.73,20323.0,42.624,42.6411,42.5897,42.6411,20323.0
2021-04-22 12:20:00,49.73,49.87,49.73,49.87,47929.0,42.6411,42.7612,42.6411,42.7612,47929.0
2021-04-22 12:25:00,49.87,49.89,49.78,49.81,20937.0,42.7612,42.7783,42.684,42.7097,20937.0
2021-04-22 12:30:00,49.8,49.84,49.75,49.84,23381.0,42.7011,42.7354,42.6583,42.7354,23381.0
2021-04-22 12:35:00,49.84,49.89,49.83,49.86,25101.0,42.7354,42.7783,42.7269,42.7526,25101.0
2021-04-22 12:40:00,49.87,49.93,49.86,49.93,20637.0,42.7612,42.8126,42.7526,42.8126,20637.0
2021-04-22 12:45:00,49.93,49.94,49.91,49.91,24179.0,42.8126,42.8212,42.7955,42.7955,24179.0
2021-04-22 12:50:00,49.92,50.0,49.92,49.98,27543.0,42.804,42.8726,42.804,42.8555,27543.0
2021-04-22 12:55:00,49.98,50.05,49.98,50.05,37815.0,42.8555,42.9155,42.8555,42.9155,37815.0
2021-04-22 13:00:00,50.05,50.05,49.99,49.99,19611.0,42.9155,42.9155,42.8641,42.8641,19611.0
2021-04-22 13:05:00,50.0,50.02,49.66,49.74,96259.0,42.8726,42.8898,42.5811,42.6497,96259.0
2021-04-22 13:10:00,49.73,49.74,49.55,49.72,88306.0,42.6411,42.6497,42.4868,42.6326,88306.0
2021-04-22 13:15:00,49.72,49.76,49.59,49.6,35812.0,42.6326,42.6669,42.5211,42.5297,35812.0
2021-04-22 13:20:00,49.6,49.81,49.59,49.8,55419.0,42.5297,42.7097,42.5211,42.7011,55419.0
2021-04-22 13:25:00,49.79,49.95,49.75,49.93,24347.0,42.6926,42.8298,42.6583,42.8126,24347.0
2021-04-22 13:30:00,49.93,49.93,49.79,49.93,32683.0,42.8126,42.8126,42.6926,42.8126,32683.0
2021-04-22 13:35:00,49.92,49.94,49.82,49.93,42736.0,42.804,42.8212,42.7183,42.8126,42736.0
2021-04-22 13:40:00,49.93,49.93,49.62,49.63,46745.0,42.8126,42.8126,42.5468,42.5554,46745.0
2021-04-22 13:45:00,49.63,49.71,49.59,49.6,55218.0,42.5554,42.624,42.5211,42.5297,55218.0
2021-04-22 13:50:00,49.61,49.67,49.52,49.56,39157.0,42.5382,42.5897,42.4611,42.4954,39157.0
2021-04-22 13:55:00,49.55,49.58,49.43,49.46,68483.0,42.4868,42.5125,42.3839,42.4096,68483.0
2021-04-22 14:00:00,49.47,49.47,49.27,49.3,59733.0,42.4182,42.4182,42.2467,42.2724,59733.0
2021-04-22 14:05:00,49.29,49.46,49.27,49.42,54595.0,42.2638,42.4096,42.2467,42.3753,54595.0
2021-04-22 14:10:00,49.43,49.43,49.32,49.42,55547.0,42.3839,42.3839,42.2896,42.3753,55547.0
2021-04-22 14:15:00,49.42,49.47,49.37,49.44,43440.0,42.3753,42.4182,42.3324,42.3925,43440.0
2021-04-22 14:20:00,49.45,49.47,49.33,49.42,24669.0,42.401,42.4182,42.2981,42.3753,24669.0
2021-04-22 14:25:00,49.41,49.6,49.39,49.58,47885.0,42.3667,42.5297,42.3496,42.5125,47885.0
2021-04-22 14:30:00,49.58,49.69,49.56,49.69,46886.0,42.5125,42.6068,42.4954,42.6068,46886.0
2021-04-22 14:35:00,49.69,49.72,49.65,49.71,23878.0,42.6068,42.6326,42.5725,42.624,23878.0
2021-04-22 14:40:00,49.7,49.72,49.67,49.7,22600.0,42.6154,42.6326,42.5897,42.6154,22600.0
2021-04-22 14:45:00,49.7,49.74,49.61,49.64,42012.0,42.6154,42.6497,42.5382,42.564,42012.0
2021-04-22 14:50:00,49.64,49.69,49.58,49.61,50606.0,42.564,42.6068,42.5125,42.5382,50606.0
2021-04-22 14:55:00,49.62,49.69,49.61,49.62,28218.0,42.5468,42.6068,42.5382,42.5468,28218.0
2021-04-22 15:00:00,49.63,49.75,49.63,49.73,43847.0,42.5554,42.6583,42.5554,42.6411,43847.0
2021-04-22 15:05:00,49.73,49.76,49.52,49.54,42998.0,42.6411,42.6669,42.4611,42.4782,42998.0
2021-04-22 15:10:00,49.54,49.61,49.54,49.55,26437.0,42.4782,42.5382,42.4782,42.4868,26437.0
2021-04-22 15:15:00,49.55,49.55,49.45,49.52,42346.0,42.4868,42.4868,42.401,42.4611,42346.0
2021-04-22 15:20:00,49.51,49.52,49.45,49.47,28085.0,42.4525,42.4611,42.401,42.4182,28085.0
2021-04-22 15:25:00,49.47,49.5,49.45,49.5,54178.0,42.4182,42.4439,42.401,42.4439,54178.0
2021-04-22 15:30:00,49.48,49.61,49.47,49.61,50227.0,42.4268,42.5382,42.4182,42.5382,50227.0
2021-04-22 15:35:00,49.6,49.65,49.52,49.54,60140.0,42.5297,42.5725,42.4611,42.4782,60140.0
2021-04-22 15:40:00,49.54,49.59,49.5,49.51,50627.0,42.4782,42.5211,42.4439,42.4525,50627.0
2021-04-22 15:45:00,49.52,49.67,49.52,49.53,75577.0,42.4611,42.5897,42.4611,42.4696,75577.0
2021-04-22 15:50:00,49.54,49.6,49.51,49.54,161110.0,42.4782,42.5297,42.4525,42.4782,161110.0
2021-04-22 15:55:00,49.54,49.59,49.43,49.45,357019.0,42.4782,42.5211,42.3839,42.401,357019.0
2021-04-23 09:30:00,49.43,49.61,49.16,49.58,144881.0,42.3839,42.5382,42.1524,42.5125,144881.0
2021-04-23 09:35:00,49.57,49.77,49.54,49.63,68982.0,42.5039,42.6754,42.4782,42.5554,68982.0
2021-04-23 09:40:00,49.65,49.72,49.52,49.59,52903.0,42.5725,42.6326,42.4611,42.5211,52903.0
2021-04-23 09:45:00,49.58,49.58,49.37,49.43,55146.0,42.5125,42.5125,42.3324,42.3839,55146.0
2021-04-23 09:50:00,49.43,49.49,49.35,49.48,55877.0,42.3839,42.4353,42.3153,42.4268,55877.0
2021-04-23 09:55:00,49.46,49.59,49.4,49.59,61602.0,42.4096,42.5211,42.3582,42.5211,61602.0
2021-04-23 10:00:00,49.58,49.67,49.54,49.59,54141.0,42.5125,42.5897,42.4782,42.5211,54141.0
2021-04-23 10:05:00,49.57,49.63,49.49,49.6,50536.0,42.5039,42.5554,42.4353,42.5297,50536.0
2021-04-23 10:10:00,49.6,49.71,49.57,49.64,30652.0,42.5297,42.624,42.5039,42.564,30652.0
2021-04-23 10:15:00,49.65,49.81,49.65,49.68,65356.0,42.5725,42.7097,42.5725,42.5983,65356.0
2021-04-23 10:20:00,49.68,49.91,49.67,49.9,64272.0,42.5983,42.7955,42.5897,42.7869,64272.0
2021-04-23 10:25:00,49.9,49.94,49.84,49.93,53967.0,42.7869,42.8212,42.7354,42.8126,53967.0
2021-04-23 10:30:00,49.94,50.0,49.84,49.85,53968.0,42.8212,42.8726,42.7354,42.744,53968.0
2021-04-23 10:35:00,49.85,49.9,49.77,49.78,25203.0,42.744,42.7869,42.6754,42.684,25203.0
2021-04-23 10:40:00,49.78,49.85,49.71,49.72,46524.0,42.684,42.744,42.624,42.6326,46524.0
2021-04-23 10:45:00,49.71,49.71,49.62,49.66,32039.0,42.624,42.624,42.5468,42.5811,32039.0
2021-04-23 10:50:00,49.65,49.79,49.63,49.76,34029.0,42.5725,42.6926,42.5554,42.6669,34029.0
2021-04-23 10:55:00,49.77,49.83,49.75,49.81,36141.0,42.6754,42.7269,42.6583,42.7097,36141.0
2021-04-23 11:00:00,49.82,49.88,49.81,49.85,35584.0,42.7183,42.7697,42.7097,42.744,35584.0
2021-04-23 11:05:00,49.85,49.89,49.71,49.71,30794.0,42.744,42.7783,42.624,42.624,30794.0
2021-04-23 11:10:00,49.71,49.74,49.65,49.7,29286.0,42.624,42.6497,42.5725,42.6154,29286.0
2021-04-23 11:15:00,49.71,49.85,49.69,49.84,34069.0,42.624,42.744,42.6068,42.7354,34069.0
2021-04-23 11:20:00,49.84,49.89,49.73,49.76,56779.0,42.7354,42.7783,42.6411,42.6669,56779.0
2021-04-23 11:25:00,49.75,49.75,49.67,49.73,35901.0,42.6583,42.6583,42.5897,42.6411,35901.0
2021-04-23 11:30:00,49.73,49.73,49.61,49.67,52357.0,42.6411,42.6411,42.5382,42.5897,52357.0
2021-04-23 11:35:00,49.68,49.74,49.57,49.58,52003.0,42.5983,42.6497,42.5039,42.5125,52003.0
2021-04-23 11:40:00,49.59,49.68,49.58,49.64,32801.0,42.5211,42.5983,42.5125,42.564,32801.0
2021-04-23 11:45:00,49.63,49.66,49.59,49.64,49828.0,42.5554,42.5811,42.5211,42.564,49828.0
2021-04-23 11:50:00,49.63,49.69,49.61,49.68,39988.0,42.5554,42.6068,42.5382,42.5983,39988.0
2021-04-23 11:55:00,49.68,49.74,49.63,49.65,50185.0,42.5983,42.6497,42.5554,42.5725,50185.0
2021-04-23 12:00:00,49.64,49.71,49.62,49.68,36292.0,42.564,42.624,42.5468,42.5983,36292.0
2021-04-23 12:05:00,49.67,49.72,49.65,49.68,40638.0,42.5897,42.6326,42.5725,42.5983,40638.0
2021-04-23 12:10:00,49.67,49.69,49.62,49.62,39249.0,42.5897,42.6068,42.5468,42.5468,39249.0
2021-04-23 12:15:00,49.61,49.63,49.58,49.61,77083.0,42.5382,42.5554,42.5125,42.5382,77083.0
2021-04-23 12:20:00,49.61,49.64,49.57,49.64,34594.0,42.5382,42.564,42.5039,42.564,34594.0
2021-04-23 12:25:00,49.63,49.69,49.62,49.67,37925.0,42.5554,42.6068,42.5468,42.5897,37925.0
2021-04-23 12:30:00,49.68,49.72,49.66,49.66,34062.0,42.5983,42.6326,42.5811,42.5811,34062.0
2021-04-23 12:35:00,49.66,49.67,49.61,49.63,25429.0,42.5811,42.5897,42.5382,42.5554,25429.0
2021-04-23 12:40:00,49.63,49.67,49.62,49.63,26822.0,42.5554,42.5897,42.5468,42.5554,26822.0
2021-04-23 12:45:00,49.64,49.79,49.64,49.79,40402.0,42.564,42.6926,42.564,42.6926,40402.0
2021-04-23 12:50:00,49.79,49.81,49.75,49.79,31287.0,42.6926,42.7097,42.6583,42.6926,31287.0
2021-04-23 12:55:00,49.79,49.82,49.75,49.76,20189.0,42.6926,42.7183,42.6583,42.6669,20189.0
2021-04-23 13:00:00,49.75,49.78,49.7,49.72,32414.0,42.6583,42.684,42.6154,42.6326,32414.0
2021-04-23 13:05:00,49.73,49.73,49.65,49.65,26531.0,42.6411,42.6411,42.5725,42.5725,26531.0
2021-04-23 13:10:00,49.65,49.67,49.61,49.63,38437.0,42.5725,42.5897,42.5382,42.5554,38437.0
2021-04-23 13:15:00,49.62,49.74,49.61,49.73,25891.0,42.5468,42.6497,42.5382,42.6411,25891.0
2021-04-23 13:20:00,49.74,49.75,49.71,49.72,25257.0,42.6497,42.6583,42.624,42.6326,25257.0
2021-04-23 13:25:00,49.73,49.75,49.7,49.71,19839.0,42.6411,42.6583,42.6154,42.624,19839.0
2021-04-23 13:30:00,49.7,49.74,49.69,49.7,34784.0,42.6154,42.6497,42.6068,42.6154,34784.0
2021-04-23 13:35:00,49.71,49.72,49.66,49.67,38676.0,42.624,42.6326,42.5811,42.5897,38676.0
2021-04-23 13:40:00,49.68,49.72,49.68,49.69,25196.0,42.5983,42.6326,42.5983,42.6068,25196.0
2021-04-23 13:45:00,49.69,49.71,49.67,49.7,17569.0,42.6068,42.624,42.5897,42.6154,17569.0
2021-04-23 13:50:00,49.69,49.7,49.66,49.69,23786.0,42.6068,42.6154,42.5811,42.6068,23786.0
2021-04-23 13:55:00,49.69,49.74,49.68,49.72,31322.0,42.6068,42.6497,42.5983,42.6326,31322.0
2021-04-23 14:00:00,49.72,49.77,49.72,49.75,30860.0,42.6326,42.6754,42.6326,42.6583,30860.0
2021-04-23 14:05:00,49.76,49.81,49.73,49.74,26325.0,42.6669,42.7097,42.6411,42.6497,26325.0
2021-04-23 14:10:00,49.74,49.77,49.73,49.74,42949.0,42.6497,42.6754,42.6411,42.6497,42949.0
2021-04-23 14:15:00,49.73,49.74,49.68,49.69,25739.0,42.6411,42.6497,42.5983,42.6068,25739.0
2021-04-23 14:20:00,49.69,49.71,49.62,49.66,53996.0,42.6068,42.624,42.5468,42.5811,53996.0
2021-04-23 14:25:00,49.66,49.7,49.62,49.68,25428.0,42.5811,42.6154,42.5468,42.5983,25428.0
2021-04-23 14:30:00,49.67,49.69,49.65,49.69,24643.0,42.5897,42.6068,42.5725,42.6068,24643.0
2021-04-23 14:35:00,49.7,49.72,49.66,49.68,44486.0,42.6154,42.6326,42.5811,42.5983,44486.0
2021-04-23 14:40:00,49.68,49.78,49.67,49.77,23879.0,42.5983,42.684,42.5897,42.6754,23879.0
2021-04-23 14:45:00,49.76,49.76,49.72,49.75,19653.0,42.6669,42.6669,42.6326,42.6583,19653.0
2021-04-23 14:50:00,49.75,49.79,49.72,49.77,25436.0,42.6583,42.6926,42.6326,42.6754,25436.0
2021-04-23 14:55:00,49.77,49.77,49.73,49.74,25245.0,42.6754,42.6754,42.6411,42.6497,25245.0
2021-04-23 15:00:00,49.74,49.77,49.72,49.76,44361.0,42.6497,42.6754,42.6326,42.6669,44361.0
2021-04-23 15:05:00,49.76,49.79,49.74,49.77,28112.0,42.6669,42.6926,42.6497,42.6754,28112.0
2021-04-23 15:10:00,49.78,49.87,49.77,49.83,63855.0,42.684,42.7612,42.6754,42.7269,63855.0
2021-04-23 15:15:00,49.84,49.86,49.8,49.84,48190.0,42.7354,42.7526,42.7011,42.7354,48190.0
2021-04-23 15:20:00,49.84,49.9,49.83,49.86,62235.0,42.7354,42.7869,42.7269,42.7526,62235.0
2021-04-23 15:25:00,49.87,49.9,49.85,49.87,48123.0,42.7612,42.7869,42.744,42.7612,48123.0
2021-04-23 15:30:00,49.87,49.9,49.86,49.87,69039.0,42.7612,42.7869,42.7526,42.7612,69039.0
2021-04-23 15:35:00,49.87,49.96,49.86,49.92,70261.0,42.7612,42.8383,42.7526,42.804,70261.0
2021-04-23 15:40:00,49.92,49.93,49.84,49.85,61695.0,42.804,42.8126,42.7354,42.744,61695.0
2021-04-23 15:45:00,49.84,49.86,49.73,49.76,130279.0,42.7354,42.7526,42.6411,42.6669,130279.0
2021-04-23 15:50:00,49.75,49.8,49.71,49.76,186910.0,42.6583,42.7011,42.624,42.6669,186910.0
2021-04-23 15:55:00,49.77,49.8,49.7,49.72,283294.0,42.6754,42.7011,42.6154,42.6326,283294.0
2021-04-26 09:30:00,49.64,50.09,49.6,50.01,212072.0,42.564,42.9498,42.5297,42.8812,212072.0
2021-04-26 09:35:00,50.01,50.13,49.95,50.08,79134.0,42.8812,42.9841,42.8298,42.9412,79134.0
2021-04-26 09:40:00,50.09,50.2,50.03,50.14,67900.0,42.9498,43.0441,42.8984,42.9927,67900.0
2021-04-26 09:45:00,50.19,50.4,50.15,50.36,57303.0,43.0356,43.2156,43.0013,43.1813,57303.0
2021-04-26 09:50:00,50.37,50.44,50.25,50.34,40066.0,43.1899,43.2499,43.087,43.1642,40066.0
2021-04-26 09:55:00,50.34,50.5,50.34,50.46,52080.0,43.1642,43.3014,43.1642,43.2671,52080.0
2021-04-26 10:00:00,50.49,50.63,50.44,50.59,76314.0,43.2928,43.4128,43.2499,43.3785,76314.0
2021-04-26 10:05:00,50.57,50.63,50.45,50.5,63868.0,43.3614,43.4128,43.2585,43.3014,63868.0
2021-04-26 10:10:00,50.5,50.64,50.46,50.61,66722.0,43.3014,43.4214,43.2671,43.3957,66722.0
2021-04-26 10:15:00,50.61,50.65,50.48,50.52,66447.0,43.3957,43.43,43.2842,43.3185,66447.0
2021-04-26 10:20:00,50.52,50.72,50.45,50.57,79111.0,43.3185,43.49,43.2585,43.3614,79111.0
2021-04-26 10:25:00,50.57,50.61,50.47,50.61,68346.0,43.3614,43.3957,43.2756,43.3957,68346.0
2021-04-26 10:30:00,50.62,50.78,50.55,50.77,98496.0,43.4043,43.5415,43.3442,43.5329,98496.0
2021-04-26 10:35:00,50.8,50.88,50.68,50.68,68663.0,43.5586,43.6272,43.4557,43.4557,68663.0
2021-04-26 10:40:00,50.68,50.69,50.55,50.63,42174.0,43.4557,43.4643,43.3442,43.4128,42174.0
2021-04-26 10:45:00,50.62,50.62,50.51,50.54,37942.0,43.4043,43.4043,43.3099,43.3357,37942.0
2021-04-26 10:50:00,50.54,50.6,50.48,50.55,33593.0,43.3357,43.3871,43.2842,43.3442,33593.0
2021-04-26 10:55:00,50.55,50.62,50.48,50.57,53477.0,43.3442,43.4043,43.2842,43.3614,53477.0
2021-04-26 11:00:00,50.56,50.66,50.54,50.63,35089.0,43.3528,43.4386,43.3357,43.4128,35089.0
2021-04-26 11:05:00,50.64,50.68,50.6,50.62,37414.0,43.4214,43.4557,43.3871,43.4043,37414.0
2021-04-26 11:10:00,50.6,50.7,50.53,50.7,57188.0,43.3871,43.4729,43.3271,43.4729,57188.0
2021-04-26 11:15:00,50.7,50.84,50.66,50.82,84721.0,43.4729,43.5929,43.4386,43.5758,84721.0
2021-04-26 11:20:00,50.81,50.83,50.77,50.79,49356.0,43.5672,43.5843,43.5329,43.55,49356.0
2021-04-26 11:25:00,50.79,50.82,50.72,50.76,63741.0,43.55,43.5758,43.49,43.5243,63741.0
2021-04-26 11:30:00,50.76,50.82,50.69,50.81,138102.0,43.5243,43.5758,43.4643,43.5672,138102.0
2021-04-26 11:35:00,50.81,50.81,50.72,50.78,80846.0,43.5672,43.5672,43.49,43.5415,80846.0
2021-04-26 11:40:00,50.78,50.87,50.75,50.84,68082.0,43.5415,43.6186,43.5157,43.5929,68082.0
2021-04-26 11:45:00,50.85,50.92,50.76,50.77,81747.0,43.6015,43.6615,43.5243,43.5329,81747.0
2021-04-26 11:50:00,50.76,50.84,50.75,50.81,53821.0,43.5243,43.5929,43.5157,43.5672,53821.0
2021-04-26 11:55:00,50.81,50.88,50.78,50.87,44933.0,43.5672,43.6272,43.5415,43.6186,44933.0
2021-04-26 12:00:00,50.87,50.89,50.78,50.82,45057.0,43.6186,43.6358,43.5415,43.5758,45057.0
2021-04-26 12:05:00,50.82,50.86,50.77,50.77,38082.0,43.5758,43.61,43.5329,43.5329,38082.0
2021-04-26 12:10:00,50.77,50.81,50.69,50.72,39820.0,43.5329,43.5672,43.4643,43.49,39820.0
2021-04-26 12:15:00,50.72,50.72,50.63,50.63,23703.0,43.49,43.49,43.4128,43.4128,23703.0
2021-04-26 12:20:00,50.63,50.65,50.53,50.58,45539.0,43.4128,43.43,43.3271,43.37,45539.0
2021-04-26 12:25:00,50.57,50.58,50.5,50.54,47786.0,43.3614,43.37,43.3014,43.3357,47786.0
2021-04-26 12:30:00,50.54,50.55,50.49,50.54,28662.0,43.3357,43.3442,43.2928,43.3357,28662.0
2021-04-26 12:35:00,50.56,50.59,50.54,50.58,29220.0,43.3528,43.3785,43.3357,43.37,29220.0
2021-04-26 12:40:00,50.57,50.64,50.54,50.63,40354.0,43.3614,43.4214,43.3357,43.4128,40354.0
2021-04-26 12:45:00,50.63,50.68,50.62,50.65,26156.0,43.4128,43.4557,43.4043,43.43,26156.0
2021-04-26 12:50:00,50.65,50.69,50.63,50.68,23097.0,43.43,43.4643,43.4128,43.4557,23097.0
2021-04-26 12:55:00,50.68,50.69,50.63,50.66,26857.0,43.4557,43.4643,43.4128,43.4386,26857.0
2021-04-26 13:00:00,50.66,50.71,50.66,50.67,22646.0,43.4386,43.4814,43.4386,43.4471,22646.0
2021-04-26 13:05:00,50.67,50.7,50.61,50.67,33890.0,43.4471,43.4729,43.3957,43.4471,33890.0
2021-04-26 13:10:00,50.68,50.68,50.65,50.66,22964.0,43.4557,43.4557,43.43,43.4386,22964.0
2021-04-26 13:15:00,50.67,50.79,50.67,50.79,35424.0,43.4471,43.55,43.4471,43.55,35424.0
2021-04-26 13:20:00,50.79,50.79,50.68,50.69,32898.0,43.55,43.55,43.4557,43.4643,32898.0
2021-04-26 13:25:00,50.68,50.74,50.65,50.66,43030.0,43.4557,43.5072,43.43,43.4386,43030.0
2021-04-26 13:30:00,50.66,50.69,50.65,50.66,25134.0,43.4386,43.4643,43.43,43.4386,25134.0
2021-04-26 13:35:00,50.66,50.67,50.54,50.54,46116.0,43.4386,43.4471,43.3357,43.3357,46116.0
2021-04-26 13:40:00,50.55,50.6,50.54,50.57,28292.0,43.3442,43.3871,43.3357,43.3614,28292.0
2021-04-26 13:45:00,50.57,50.59,50.54,50.57,22544.0,43.3614,43.3785,43.3357,43.3614,22544.0
2021-04-26 13:50:00,50.57,50.61,50.56,50.6,29735.0,43.3614,43.3957,43.3528,43.3871,29735.0
2021-04-26 13:55:00,50.59,50.63,50.57,50.6,43166.0,43.3785,43.4128,43.3614,43.3871,43166.0
2021-04-26 14:00:00,50.58,50.68,50.58,50.68,26297.0,43.37,43.4557,43.37,43.4557,26297.0
2021-04-26 14:05:00,50.69,50.7,50.65,50.65,22484.0,43.4643,43.4729,43.43,43.43,22484.0
2021-04-26 14:10:00,50.65,50.66,50.59,50.61,25774.0,43.43,43.4386,43.3785,43.3957,25774.0
2021-04-26 14:15:00,50.61,50.64,50.56,50.58,44725.0,43.3957,43.4214,43.3528,43.37,44725.0
2021-04-26 14:20:00,50.57,50.57,50.49,50.51,38588.0,43.3614,43.3614,43.2928,43.3099,38588.0
2021-04-26 14:25:00,50.51,50.52,50.46,50.5,39243.0,43.3099,43.3185,43.2671,43.3014,39243.0
2021-04-26 14:30:00,50.5,50.52,50.43,50.44,30628.0,43.3014,43.3185,43.2413,43.2499,30628.0
2021-04-26 14:35:00,50.44,50.45,50.4,50.44,36991.0,43.2499,43.2585,43.2156,43.2499,36991.0
2021-04-26 14:40:00,50.44,50.52,50.43,50.51,31426.0,43.2499,43.3185,43.2413,43.3099,31426.0
2021-04-26 14:45:00,50.5,50.51,50.46,50.48,26860.0,43.3014,43.3099,43.2671,43.2842,26860.0
2021-04-26 14:50:00,50.49,50.55,50.48,50.51,35747.0,43.2928,43.3442,43.2842,43.3099,35747.0
2021-04-26 14:55:00,50.51,50.55,50.49,50.5,36028.0,43.3099,43.3442,43.2928,43.3014,36028.0
2021-04-26 15:00:00,50.51,50.52,50.44,50.44,41077.0,43.3099,43.3185,43.2499,43.2499,41077.0
2021-04-26 15:05:00,50.44,50.51,50.44,50.5,34653.0,43.2499,43.3099,43.2499,43.3014,34653.0
2021-04-26 15:10:00,50.5,50.5,50.4,50.43,49414.0,43.3014,43.3014,43.2156,43.2413,49414.0
2021-04-26 15:15:00,50.43,50.51,50.43,50.48,31483.0,43.2413,43.3099,43.2413,43.2842,31483.0
2021-04-26 15:20:00,50.48,50.59,50.47,50.56,39239.0,43.2842,43.3785,43.2756,43.3528,39239.0
2021-04-26 15:25:00,50.57,50.57,50.34,50.36,50582.0,43.3614,43.3614,43.1642,43.1813,50582.0
2021-04-26 15:30:00,50.36,50.47,50.32,50.45,71264.0,43.1813,43.2756,43.147,43.2585,71264.0
2021-04-26 15:35:00,50.45,50.57,50.44,50.51,55755.0,43.2585,43.3614,43.2499,43.3099,55755.0
2021-04-26 15:40:00,50.51,50.54,50.43,50.44,75499.0,43.3099,43.3357,43.2413,43.2499,75499.0
2021-04-26 15:45:00,50.44,50.46,50.36,50.37,101304.0,43.2499,43.2671,43.1813,43.1899,101304.0
2021-04-26 15:50:00,50.36,50.41,50.28,50.34,158463.0,43.1813,43.2242,43.1127,43.1642,158463.0
2021-04-26 15:55:00,50.35,50.36,50.21,50.25,437869.0,43.1727,43.1813,43.0527,43.087,437869.0
2021-04-27 09:30:00,50.44,51.05,50.26,51.03,207861.0,43.2499,43.773,43.0956,43.7558,207861.0
2021-04-27 09:35:00,51.03,51.17,50.95,51.06,130133.0,43.7558,43.8759,43.6872,43.7815,130133.0
2021-04-27 09:40:00,51.08,51.08,50.73,50.77,118165.0,43.7987,43.7987,43.4986,43.5329,118165.0
2021-04-27 09:45:00,50.79,50.79,50.63,50.75,79715.0,43.55,43.55,43.4128,43.5157,79715.0
2021-04-27 09:50:00,50.74,51.02,50.69,50.96,89249.0,43.5072,43.7472,43.4643,43.6958,89249.0
2021-04-27 09:55:00,50.96,51.13,50.95,50.99,70014.0,43.6958,43.8416,43.6872,43.7215,70014.0
2021-04-27 10:00:00,50.97,51.0,50.88,50.96,79787.0,43.7044,43.7301,43.6272,43.6958,79787.0
2021-04-27 10:05:00,50.96,51.01,50.93,50.97,50738.0,43.6958,43.7387,43.6701,43.7044,50738.0
2021-04-27 10:10:00,50.98,50.98,50.77,50.8,51138.0,43.7129,43.7129,43.5329,43.5586,51138.0
2021-04-27 10:15:00,50.79,50.85,50.71,50.82,53088.0,43.55,43.6015,43.4814,43.5758,53088.0
2021-04-27 10:20:00,50.82,50.82,50.68,50.73,60682.0,43.5758,43.5758,43.4557,43.4986,60682.0
2021-04-27 10:25:00,50.72,50.79,50.66,50.77,46436.0,43.49,43.55,43.4386,43.5329,46436.0
2021-04-27 10:30:00,50.78,50.82,50.7,50.8,35644.0,43.5415,43.5758,43.4729,43.5586,35644.0
2021-04-27 10:35:00,50.8,50.81,50.7,50.73,44921.0,43.5586,43.5672,43.4729,43.4986,44921.0
2021-04-27 10:40:00,50.72,50.83,50.69,50.82,43895.0,43.49,43.5843,43.4643,43.5758,43895.0
2021-04-27 10:45:00,50.81,50.88,50.8,50.83,35476.0,43.5672,43.6272,43.5586,43.5843,35476.0
2021-04-27 10:50:00,50.83,50.95,50.8,50.94,70369.0,43.5843,43.6872,43.5586,43.6786,70369.0
2021-04-27 10:55:00,50.94,50.96,50.9,50.92,103110.0,43.6786,43.6958,43.6443,43.6615,103110.0
2021-04-27 11:00:00,50.92,50.99,50.89,50.93,77907.0,43.6615,43.7215,43.6358,43.6701,77907.0
2021-04-27 11:05:00,50.93,50.95,50.85,50.89,78285.0,43.6701,43.6872,43.6015,43.6358,78285.0
2021-04-27 11:10:00,50.89,50.96,50.85,50.95,44140.0,43.6358,43.6958,43.6015,43.6872,44140.0
2021-04-27 11:15:00,50.95,50.99,50.9,50.95,25465.0,43.6872,43.7215,43.6443,43.6872,25465.0
2021-04-27 11:20:00,50.95,50.96,50.91,50.96,22571.0,43.6872,43.6958,43.6529,43.6958,22571.0
2021-04-27 11:25:00,50.97,50.97,50.87,50.88,31531.0,43.7044,43.7044,43.6186,43.6272,31531.0
2021-04-27 11:30:00,50.88,51.01,50.88,50.98,50316.0,43.6272,43.7387,43.6272,43.7129,50316.0
2021-04-27 11:35:00,50.99,51.05,50.97,50.98,25783.0,43.7215,43.773,43.7044,43.7129,25783.0
2021-04-27 11:40:00,50.98,51.02,50.96,51.02,57606.0,43.7129,43.7472,43.6958,43.7472,57606.0
2021-04-27 11:45:00,51.01,51.06,50.99,51.01,79029.0,43.7387,43.7815,43.7215,43.7387,79029.0
2021-04-27 11:50:00,51.0,51.04,50.99,51.02,64884.0,43.7301,43.7644,43.7215,43.7472,64884.0
2021-04-27 11:55:00,51.01,51.04,50.99,51.04,68058.0,43.7387,43.7644,43.7215,43.7644,68058.0
2021-04-27 12:00:00,51.04,51.16,51.04,51.13,80161.0,43.7644,43.8673,43.7644,43.8416,80161.0
2021-04-27 12:05:00,51.13,51.13,51.07,51.07,49683.0,43.8416,43.8416,43.7901,43.7901,49683.0
2021-04-27 12:10:00,51.07,51.16,51.06,51.15,67930.0,43.7901,43.8673,43.7815,43.8587,67930.0
2021-04-27 12:15:00,51.16,51.17,51.06,51.09,38943.0,43.8673,43.8759,43.7815,43.8073,38943.0
2021-04-27 12:20:00,51.1,51.1,51.04,51.06,39723.0,43.8158,43.8158,43.7644,43.7815,39723.0
2021-04-27 12:25:00,51.07,51.12,51.03,51.12,61896.0,43.7901,43.833,43.7558,43.833,61896.0
2021-04-27 12:30:00,51.12,51.12,50.93,50.95,80675.0,43.833,43.833,43.6701,43.6872,80675.0
2021-04-27 12:35:00,50.95,50.95,50.87,50.87,37286.0,43.6872,43.6872,43.6186,43.6186,37286.0
2021-04-27 12:40:00,50.87,50.91,50.81,50.81,60064.0,43.6186,43.6529,43.5672,43.5672,60064.0
2021-04-27 12:45:00,50.81,50.82,50.72,50.73,37514.0,43.5672,43.5758,43.49,43.4986,37514.0
2021-04-27 12:50:00,50.73,50.75,50.67,50.7,48474.0,43.4986,43.5157,43.4471,43.4729,48474.0
2021-04-27 12:55:00,50.7,50.72,50.67,50.69,48571.0,43.4729,43.49,43.4471,43.4643,48571.0
2021-04-27 13:00:00,50.68,50.82,50.64,50.8,98140.0,43.4557,43.5758,43.4214,43.5586,98140.0
2021-04-27 13:05:00,50.81,50.83,50.75,50.79,59799.0,43.5672,43.5843,43.5157,43.55,59799.0
2021-04-27 13:10:00,50.79,50.83,50.78,50.81,41154.0,43.55,43.5843,43.5415,43.5672,41154.0
2021-04-27 13:15:00,50.82,50.83,50.75,50.82,24666.0,43.5758,43.5843,43.5157,43.5758,24666.0
2021-04-27 13:20:00,50.82,50.85,50.69,50.71,46918.0,43.5758,43.6015,43.4643,43.4814,46918.0
2021-04-27 13:25:00,50.72,50.76,50.71,50.73,44219.0,43.49,43.5243,43.4814,43.4986,44219.0
2021-04-27 13:30:00,50.73,50.77,50.68,50.77,67812.0,43.4986,43.5329,43.4557,43.5329,67812.0
2021-04-27 13:35:00,50.76,50.81,50.74,50.77,30408.0,43.5243,43.5672,43.5072,43.5329,30408.0
2021-04-27 13:40:00,50.77,50.84,50.75,50.83,34374.0,43.5329,43.5929,43.5157,43.5843,34374.0
2021-04-27 13:45:00,50.83,50.9,50.81,50.85,65891.0,43.5843,43.6443,43.5672,43.6015,65891.0
2021-04-27 13:50:00,50.85,50.85,50.72,50.83,68316.0,43.6015,43.6015,43.49,43.5843,68316.0
2021-04-27 13:55:00,50.83,50.9,50.79,50.88,51041.0,43.5843,43.6443,43.55,43.6272,51041.0
2021-04-27 14:00:00,50.89,50.89,50.75,50.77,37743.0,43.6358,43.6358,43.5157,43.5329,37743.0
2021-04-27 14:05:00,50.77,50.78,50.72,50.73,40515.0,43.5329,43.5415,43.49,43.4986,40515.0
2021-04-27 14:10:00,50.73,50.78,50.7,50.77,29913.0,43.4986,43.5415,43.4729,43.5329,29913.0
2021-04-27 14:15:00,50.77,50.79,50.72,50.78,39861.0,43.5329,43.55,43.49,43.5415,39861.0
2021-04-27 14:20:00,50.78,50.8,50.73,50.78,56013.0,43.5415,43.5586,43.4986,43.5415,56013.0
2021-04-27 14:25:00,50.79,50.87,50.77,50.87,42227.0,43.55,43.6186,43.5329,43.6186,42227.0
2021-04-27 14:30:00,50.87,51.0,50.87,51.0,72521.0,43.6186,43.7301,43.6186,43.7301,72521.0
2021-04-27 14:35:00,51.0,51.05,50.96,51.05,55866.0,43.7301,43.773,43.6958,43.773,55866.0
2021-04-27 14:40:00,51.04,51.1,51.03,51.06,62512.0,43.7644,43.8158,43.7558,43.7815,62512.0
2021-04-27 14:45:00,51.05,51.14,51.05,51.13,65194.0,43.773,43.8501,43.773,43.8416,65194.0
2021-04-27 14:50:00,51.14,51.2,51.14,51.18,42305.0,43.8501,43.9016,43.8501,43.8844,42305.0
2021-04-27 14:55:00,51.18,51.24,51.17,51.22,50777.0,43.8844,43.9359,43.8759,43.9187,50777.0
2021-04-27 15:00:00,51.21,51.28,51.18,51.27,60072.0,43.9102,43.9702,43.8844,43.9616,60072.0
2021-04-27 15:05:00,51.27,51.32,51.24,51.27,93791.0,43.9616,44.0045,43.9359,43.9616,93791.0
2021-04-27 15:10:00,51.28,51.44,51.27,51.44,109146.0,43.9702,44.1074,43.9616,44.1074,109146.0
2021-04-27 15:15:00,51.44,51.53,51.39,51.51,127070.0,44.1074,44.1845,44.0645,44.1674,127070.0
2021-04-27 15:20:00,51.51,51.54,51.48,51.5,58747.0,44.1674,44.1931,44.1417,44.1588,58747.0
2021-04-27 15:25:00,51.5,51.57,51.49,51.55,117829.0,44.1588,44.2188,44.1502,44.2017,117829.0
2021-04-27 15:30:00,51.54,51.6,51.49,51.6,67505.0,44.1931,44.2446,44.1502,44.2446,67505.0
2021-04-27 15:35:00,51.59,51.6,51.53,51.55,75005.0,44.236,44.2446,44.1845,44.2017,75005.0
2021-04-27 15:40:00,51.55,51.66,51.53,51.6,102031.0,44.2017,44.296,44.1845,44.2446,102031.0
2021-04-27 15:45:00,51.59,51.69,51.59,51.67,118664.0,44.236,44.3217,44.236,44.3046,118664.0
2021-04-27 15:50:00,51.67,51.68,51.49,51.5,230789.0,44.3046,44.3132,44.1502,44.1588,230789.0
2021-04-27 15:55:00,51.5,51.54,51.29,51.3,896174.0,44.1588,44.1931,43.9788,43.9873,896174.0
2021-04-28 09:30:00,51.7,52.26,51.67,52.25,248431.0,44.3303,44.8105,44.3046,44.8019,248431.0
2021-04-28 09:35:00,52.26,52.64,52.2,52.58,352367.0,44.8105,45.1363,44.759,45.0849,352367.0
2021-04-28 09:40:00,52.6,52.73,52.52,52.6,148014.0,45.102,45.2135,45.0334,45.102,148014.0
2021-04-28 09:45:00,52.61,52.65,52.2,52.25,158757.0,45.1106,45.1449,44.759,44.8019,158757.0
2021-04-28 09:50:00,52.24,52.41,52.2,52.41,75172.0,44.7933,44.9391,44.759,44.9391,75172.0
2021-04-28 09:55:00,52.4,52.41,52.24,52.29,53311.0,44.9305,44.9391,44.7933,44.8362,53311.0
2021-04-28 10:00:00,52.3,52.57,52.25,52.57,70077.0,44.8448,45.0763,44.8019,45.0763,70077.0
2021-04-28 10:05:00,52.56,52.58,52.45,52.56,38221.0,45.0677,45.0849,44.9734,45.0677,38221.0
2021-04-28 10:10:00,52.55,52.58,52.49,52.5,73385.0,45.0591,45.0849,45.0077,45.0163,73385.0
2021-04-28 10:15:00,52.5,52.67,52.48,52.64,125562.0,45.0163,45.162,44.9991,45.1363,125562.0
2021-04-28 10:20:00,52.65,52.82,52.61,52.81,77182.0,45.1449,45.2907,45.1106,45.2821,77182.0
2021-04-28 10:25:00,52.8,52.98,52.79,52.95,69337.0,45.2735,45.4278,45.2649,45.4021,69337.0
2021-04-28 10:30:00,52.95,53.1,52.94,53.09,225593.0,45.4021,45.5307,45.3936,45.5222,225593.0
2021-04-28 10:35:00,53.09,53.17,53.09,53.12,124392.0,45.5222,45.5908,45.5222,45.5479,124392.0
2021-04-28 10:40:00,53.12,53.26,53.11,53.15,111241.0,45.5479,45.6679,45.5393,45.5736,111241.0
2021-04-28 10:45:00,53.15,53.26,53.08,53.15,86398.0,45.5736,45.6679,45.5136,45.5736,86398.0
2021-04-28 10:50:00,53.15,53.28,53.12,53.25,94857.0,45.5736,45.6851,45.5479,45.6594,94857.0
2021-04-28 10:55:00,53.26,53.26,53.11,53.26,125134.0,45.6679,45.6679,45.5393,45.6679,125134.0
2021-04-28 11:00:00,53.25,53.35,53.18,53.27,73648.0,45.6594,45.7451,45.5993,45.6765,73648.0
2021-04-28 11:05:00,53.27,53.3,53.08,53.08,76692.0,45.6765,45.7022,45.5136,45.5136,76692.0
2021-04-28 11:10:00,53.1,53.26,53.08,53.16,100656.0,45.5307,45.6679,45.5136,45.5822,100656.0
2021-04-28 11:15:00,53.18,53.29,53.17,53.28,35002.0,45.5993,45.6937,45.5908,45.6851,35002.0
2021-04-28 11:20:00,53.28,53.33,53.23,53.26,43270.0,45.6851,45.728,45.6422,45.6679,43270.0
2021-04-28 11:25:00,53.25,53.27,53.08,53.14,51605.0,45.6594,45.6765,45.5136,45.565,51605.0
2021-04-28 11:30:00,53.13,53.15,52.95,52.97,115267.0,45.5565,45.5736,45.4021,45.4193,115267.0
2021-04-28 11:35:00,52.97,53.01,52.87,52.95,47271.0,45.4193,45.4536,45.3335,45.4021,47271.0
2021-04-28 11:40:00,52.96,53.16,52.94,53.11,97272.0,45.4107,45.5822,45.3936,45.5393,97272.0
2021-04-28 11:45:00,53.1,53.18,53.09,53.11,33301.0,45.5307,45.5993,45.5222,45.5393,33301.0
2021-04-28 11:50:00,53.11,53.19,53.11,53.15,52340.0,45.5393,45.6079,45.5393,45.5736,52340.0
2021-04-28 11:55:00,53.15,53.3,53.15,53.3,52633.0,45.5736,45.7022,45.5736,45.7022,52633.0
2021-04-28 12:00:00,53.3,53.3,53.19,53.26,69715.0,45.7022,45.7022,45.6079,45.6679,69715.0
2021-04-28 12:05:00,53.26,53.28,53.2,53.23,45526.0,45.6679,45.6851,45.6165,45.6422,45526.0
2021-04-28 12:10:00,53.22,53.23,53.13,53.14,39814.0,45.6336,45.6422,45.5565,45.565,39814.0
2021-04-28 12:15:00,53.14,53.17,53.1,53.12,28806.0,45.565,45.5908,45.5307,45.5479,28806.0
2021-04-28 12:20:00,53.12,53.13,53.02,53.12,45073.0,45.5479,45.5565,45.4621,45.5479,45073.0
2021-04-28 12:25:00,53.13,53.19,53.03,53.03,32645.0,45.5565,45.6079,45.4707,45.4707,32645.0
2021-04-28 12:30:00,53.03,53.13,53.02,53.12,45175.0,45.4707,45.5565,45.4621,45.5479,45175.0
2021-04-28 12:35:00,53.11,53.16,53.1,53.1,77121.0,45.5393,45.5822,45.5307,45.5307,77121.0
2021-04-28 12:40:00,53.1,53.14,53.05,53.06,47220.0,45.5307,45.565,45.4879,45.4964,47220.0
2021-04-28 12:45:00,53.06,53.12,53.01,53.03,40307.0,45.4964,45.5479,45.4536,45.4707,40307.0
2021-04-28 12:50:00,53.03,53.05,52.88,52.92,86344.0,45.4707,45.4879,45.3421,45.3764,86344.0
2021-04-28 12:55:00,52.91,53.0,52.9,52.98,45930.0,45.3678,45.445,45.3593,45.4278,45930.0
2021-04-28 13:00:00,52.99,53.04,52.97,52.97,25379.0,45.4364,45.4793,45.4193,45.4193,25379.0
2021-04-28 13:05:00,52.96,53.03,52.95,53.01,23218.0,45.4107,45.4707,45.4021,45.4536,23218.0
2021-04-28 13:10:00,53.0,53.03,52.97,52.97,26758.0,45.445,45.4707,45.4193,45.4193,26758.0
2021-04-28 13:15:00,52.98,53.04,52.95,53.02,36737.0,45.4278,45.4793,45.4021,45.4621,36737.0
2021-04-28 13:20:00,53.01,53.02,52.93,52.96,41146.0,45.4536,45.4621,45.385,45.4107,41146.0
2021-04-28 13:25:00,52.96,52.99,52.9,52.97,121466.0,45.4107,45.4364,45.3593,45.4193,121466.0
2021-04-28 13:30:00,52.97,52.99,52.93,52.96,31064.0,45.4193,45.4364,45.385,45.4107,31064.0
2021-04-28 13:35:00,52.96,53.03,52.94,53.03,33789.0,45.4107,45.4707,45.3936,45.4707,33789.0
2021-04-28 13:40:00,53.03,53.05,53.01,53.04,41064.0,45.4707,45.4879,45.4536,45.4793,41064.0
2021-04-28 13:45:00,53.04,53.08,53.01,53.05,60274.0,45.4793,45.5136,45.4536,45.4879,60274.0
2021-04-28 13:50:00,53.05,53.08,52.96,53.04,64226.0,45.4879,45.5136,45.4107,45.4793,64226.0
2021-04-28 13:55:00,53.03,53.1,53.01,53.08,44340.0,45.4707,45.5307,45.4536,45.5136,44340.0
2021-04-28 14:00:00,53.07,53.16,52.97,53.07,44860.0,45.505,45.5822,45.4193,45.505,44860.0
2021-04-28 14:05:00,53.09,53.17,53.06,53.16,55563.0,45.5222,45.5908,45.4964,45.5822,55563.0
2021-04-28 14:10:00,53.15,53.19,53.08,53.18,51787.0,45.5736,45.6079,45.5136,45.5993,51787.0
2021-04-28 14:15:00,53.18,53.21,53.08,53.14,62024.0,45.5993,45.6251,45.5136,45.565,62024.0
2021-04-28 14:20:00,53.14,53.17,53.13,53.16,52703.0,45.565,45.5908,45.5565,45.5822,52703.0
2021-04-28 14:25:00,53.16,53.16,53.06,53.09,29893.0,45.5822,45.5822,45.4964,45.5222,29893.0
2021-04-28 14:30:00,53.09,53.12,53.02,53.08,53066.0,45.5222,45.5479,45.4621,45.5136,53066.0
2021-04-28 14:35:00,53.08,53.18,53.07,53.12,54874.0,45.5136,45.5993,45.505,45.5479,54874.0
2021-04-28 14:40:00,53.12,53.19,53.1,53.17,76610.0,45.5479,45.6079,45.5307,45.5908,76610.0
2021-04-28 14:45:00,53.17,53.23,53.14,53.18,51609.0,45.5908,45.6422,45.565,45.5993,51609.0
2021-04-28 14:50:00,53.17,53.32,53.16,53.27,37575.0,45.5908,45.7194,45.5822,45.6765,37575.0
2021-04-28 14:55:00,53.28,53.28,53.17,53.22,58019.0,45.6851,45.6851,45.5908,45.6336,58019.0
2021-04-28 15:00:00,53.21,53.26,53.16,53.22,63011.0,45.6251,45.6679,45.5822,45.6336,63011.0
2021-04-28 15:05:00,53.21,53.25,53.18,53.2,74801.0,45.6251,45.6594,45.5993,45.6165,74801.0
2021-04-28 15:10:00,53.19,53.19,52.97,53.07,71315.0,45.6079,45.6079,45.4193,45.505,71315.0
2021-04-28 15:15:00,53.07,53.15,53.05,53.12,45046.0,45.505,45.5736,45.4879,45.5479,45046.0
2021-04-28 15:20:00,53.12,53.18,53.09,53.13,77302.0,45.5479,45.5993,45.5222,45.5565,77302.0
2021-04-28 15:25:00,53.14,53.18,53.11,53.12,48376.0,45.565,45.5993,45.5393,45.5479,48376.0
2021-04-28 15:30:00,53.12,53.15,53.08,53.09,56331.0,45.5479,45.5736,45.5136,45.5222,56331.0
2021-04-28 15:35:00,53.09,53.24,53.08,53.23,71260.0,45.5222,45.6508,45.5136,45.6422,71260.0
2021-04-28 15:40:00,53.23,53.27,53.21,53.27,81948.0,45.6422,45.6765,45.6251,45.6765,81948.0
2021-04-28 15:45:00,53.27,53.33,53.24,53.28,106993.0,45.6765,45.728,45.6508,45.6851,106993.0
2021-04-28 15:50:00,53.28,53.31,53.05,53.05,222702.0,45.6851,45.7108,45.4879,45.4879,222702.0
2021-04-28 15:55:00,53.05,53.09,52.94,53.05,545825.0,45.4879,45.5222,45.3936,45.4879,545825.0
2021-04-29 09:30:00,54.0,54.17,53.81,54.13,306387.0,46.3025,46.4482,46.1395,46.4139,306387.0
2021-04-29 09:35:00,54.13,54.14,53.61,53.98,254639.0,46.4139,46.4225,45.968,46.2853,254639.0
2021-04-29 09:40:00,54.0,54.27,53.95,54.27,230874.0,46.3025,46.534,46.2596,46.534,230874.0
2021-04-29 09:45:00,54.27,54.5,54.16,54.18,236095.0,46.534,46.7312,46.4396,46.4568,236095.0
2021-04-29 09:50:00,54.19,54.24,54.02,54.15,115100.0,46.4654,46.5082,46.3196,46.4311,115100.0
2021-04-29 09:55:00,54.13,54.35,54.12,54.21,83835.0,46.4139,46.6026,46.4053,46.4825,83835.0
2021-04-29 10:00:00,54.22,54.25,53.84,53.87,119601.0,46.4911,46.5168,46.1653,46.191,119601.0
2021-04-29 10:05:00,53.85,53.87,53.68,53.77,155658.0,46.1738,46.191,46.0281,46.1052,155658.0
2021-04-29 10:10:00,53.77,53.94,53.7,53.78,76553.0,46.1052,46.251,46.0452,46.1138,76553.0
2021-04-29 10:15:00,53.78,53.89,53.72,53.84,113235.0,46.1138,46.2081,46.0624,46.1653,113235.0
2021-04-29 10:20:00,53.85,53.95,53.8,53.84,70402.0,46.1738,46.2596,46.131,46.1653,70402.0
2021-04-29 10:25:00,53.85,53.85,53.72,53.74,45502.0,46.1738,46.1738,46.0624,46.0795,45502.0
2021-04-29 10:30:00,53.74,53.74,53.41,53.53,69348.0,46.0795,46.0795,45.7966,45.8994,69348.0
2021-04-29 10:35:00,53.52,53.53,53.34,53.36,74310.0,45.8909,45.8994,45.7365,45.7537,74310.0
2021-04-29 10:40:00,53.36,53.54,53.32,53.44,72043.0,45.7537,45.908,45.7194,45.8223,72043.0
2021-04-29 10:45:00,53.46,53.58,53.37,53.43,82120.0,45.8394,45.9423,45.7623,45.8137,82120.0
2021-04-29 10:50:00,53.41,53.57,53.39,53.51,141339.0,45.7966,45.9337,45.7794,45.8823,141339.0
2021-04-29 10:55:00,53.5,53.78,53.5,53.69,176542.0,45.8737,46.1138,45.8737,46.0366,176542.0
2021-04-29 11:00:00,53.68,53.72,53.56,53.62,53314.0,46.0281,46.0624,45.9252,45.9766,53314.0
2021-04-29 11:05:00,53.62,53.69,53.61,53.65,29573.0,45.9766,46.0366,45.968,46.0023,29573.0
2021-04-29 11:10:00,53.66,53.68,53.6,53.63,35242.0,46.0109,46.0281,45.9595,45.9852,35242.0
2021-04-29 11:15:00,53.62,53.64,53.46,53.47,41898.0,45.9766,45.9938,45.8394,45.848,41898.0
2021-04-29 11:20:00,53.49,53.52,53.35,53.42,44472.0,45.8652,45.8909,45.7451,45.8051,44472.0
2021-04-29 11:25:00,53.41,53.54,53.35,53.5,56225.0,45.7966,45.908,45.7451,45.8737,56225.0
2021-04-29 11:30:00,53.51,53.53,53.33,53.34,40545.0,45.8823,45.8994,45.728,45.7365,40545.0
2021-04-29 11:35:00,53.34,53.35,53.21,53.26,53187.0,45.7365,45.7451,45.6251,45.6679,53187.0
2021-04-29 11:40:00,53.26,53.36,53.23,53.36,52801.0,45.6679,45.7537,45.6422,45.7537,52801.0
2021-04-29 11:45:00,53.36,53.36,53.23,53.23,34830.0,45.7537,45.7537,45.6422,45.6422,34830.0
2021-04-29 11:50:00,53.23,53.36,53.2,53.35,35260.0,45.6422,45.7537,45.6165,45.7451,35260.0
2021-04-29 11:55:00,53.35,53.46,53.34,53.35,48388.0,45.7451,45.8394,45.7365,45.7451,48388.0
2021-04-29 12:00:00,53.36,53.36,53.1,53.17,48281.0,45.7537,45.7537,45.5307,45.5908,48281.0
2021-04-29 12:05:00,53.17,53.17,52.92,52.98,101193.0,45.5908,45.5908,45.3764,45.4278,101193.0
2021-04-29 12:10:00,52.99,53.01,52.93,52.97,42688.0,45.4364,45.4536,45.385,45.4193,42688.0
2021-04-29 12:15:00,52.96,53.02,52.85,53.0,44216.0,45.4107,45.4621,45.3164,45.445,44216.0
2021-04-29 12:20:00,52.99,53.08,52.99,53.03,31056.0,45.4364,45.5136,45.4364,45.4707,31056.0
2021-04-29 12:25:00,53.03,53.06,52.96,53.0,42209.0,45.4707,45.4964,45.4107,45.445,42209.0
2021-04-29 12:30:00,52.99,53.17,52.95,53.16,45944.0,45.4364,45.5908,45.4021,45.5822,45944.0
2021-04-29 12:35:00,53.16,53.2,53.14,53.19,49066.0,45.5822,45.6165,45.565,45.6079,49066.0
2021-04-29 12:40:00,53.19,53.36,53.19,53.34,45994.0,45.6079,45.7537,45.6079,45.7365,45994.0
2021-04-29 12:45:00,53.35,53.35,53.27,53.32,38708.0,45.7451,45.7451,45.6765,45.7194,38708.0
2021-04-29 12:50:00,53.33,53.46,53.32,53.46,78814.0,45.728,45.8394,45.7194,45.8394,78814.0
2021-04-29 12:55:00,53.45,53.45,53.33,53.38,45381.0,45.8309,45.8309,45.728,45.7708,45381.0
2021-04-29 13:00:00,53.38,53.38,53.22,53.28,34054.0,45.7708,45.7708,45.6336,45.6851,34054.0
2021-04-29 13:05:00,53.28,53.42,53.25,53.32,43520.0,45.6851,45.8051,45.6594,45.7194,43520.0
2021-04-29 13:10:00,53.33,53.33,53.26,53.27,25937.0,45.728,45.728,45.6679,45.6765,25937.0
2021-04-29 13:15:00,53.27,53.29,53.2,53.2,25180.0,45.6765,45.6937,45.6165,45.6165,25180.0
2021-04-29 13:20:00,53.2,53.25,53.13,53.25,42303.0,45.6165,45.6594,45.5565,45.6594,42303.0
2021-04-29 13:25:00,53.25,53.3,53.23,53.23,53196.0,45.6594,45.7022,45.6422,45.6422,53196.0
2021-04-29 13:30:00,53.25,53.38,53.24,53.36,63139.0,45.6594,45.7708,45.6508,45.7537,63139.0
2021-04-29 13:35:00,53.37,53.44,53.26,53.27,58808.0,45.7623,45.8223,45.6679,45.6765,58808.0
2021-04-29 13:40:00,53.27,53.47,53.26,53.47,75314.0,45.6765,45.848,45.6679,45.848,75314.0
2021-04-29 13:45:00,53.48,53.49,53.39,53.41,27137.0,45.8566,45.8652,45.7794,45.7966,27137.0
2021-04-29 13:50:00,53.41,53.43,53.32,53.34,24123.0,45.7966,45.8137,45.7194,45.7365,24123.0
2021-04-29 13:55:00,53.35,53.39,53.18,53.2,32933.0,45.7451,45.7794,45.5993,45.6165,32933.0
2021-04-29 14:00:00,53.2,53.25,53.13,53.14,41472.0,45.6165,45.6594,45.5565,45.565,41472.0
2021-04-29 14:05:00,53.13,53.2,53.12,53.16,36120.0,45.5565,45.6165,45.5479,45.5822,36120.0
2021-04-29 14:10:00,53.16,53.19,53.13,53.14,59381.0,45.5822,45.6079,45.5565,45.565,59381.0
2021-04-29 14:15:00,53.15,53.29,53.09,53.18,208213.0,45.5736,45.6937,45.5222,45.5993,208213.0
2021-04-29 14:20:00,53.18,53.21,53.1,53.17,396032.0,45.5993,45.6251,45.5307,45.5908,396032.0
2021-04-29 14:25:00,53.18,53.3,53.17,53.3,43398.0,45.5993,45.7022,45.5908,45.7022,43398.0
2021-04-29 14:30:00,53.3,53.34,53.21,53.22,107123.0,45.7022,45.7365,45.6251,45.6336,107123.0
2021-04-29 14:35:00,53.22,53.24,53.18,53.23,61258.0,45.6336,45.6508,45.5993,45.6422,61258.0
2021-04-29 14:40:00,53.23,53.32,53.19,53.3,81268.0,45.6422,45.7194,45.6079,45.7022,81268.0
2021-04-29 14:45:00,53.3,53.42,53.24,53.34,81791.0,45.7022,45.8051,45.6508,45.7365,81791.0
2021-04-29 14:50:00,53.33,53.36,53.29,53.3,40553.0,45.728,45.7537,45.6937,45.7022,40553.0
2021-04-29 14:55:00,53.29,53.46,53.27,53.45,311393.0,45.6937,45.8394,45.6765,45.8309,311393.0
2021-04-29 15:00:00,53.47,53.56,53.46,53.53,64683.0,45.848,45.9252,45.8394,45.8994,64683.0
2021-04-29 15:05:00,53.52,53.59,53.52,53.58,57834.0,45.8909,45.9509,45.8909,45.9423,57834.0
2021-04-29 15:10:00,53.58,53.61,53.5,53.51,34653.0,45.9423,45.968,45.8737,45.8823,34653.0
2021-04-29 15:15:00,53.51,53.51,53.32,53.34,82097.0,45.8823,45.8823,45.7194,45.7365,82097.0
2021-04-29 15:20:00,53.35,53.36,53.19,53.21,110216.0,45.7451,45.7537,45.6079,45.6251,110216.0
2021-04-29 15:25:00,53.21,53.25,53.12,53.12,90922.0,45.6251,45.6594,45.5479,45.5479,90922.0
2021-04-29 15:30:00,53.13,53.22,53.05,53.18,282562.0,45.5565,45.6336,45.4879,45.5993,282562.0
2021-04-29 15:35:00,53.18,53.27,53.12,53.22,78027.0,45.5993,45.6765,45.5479,45.6336,78027.0
2021-04-29 15:40:00,53.22,53.25,53.12,53.16,158350.0,45.6336,45.6594,45.5479,45.5822,158350.0
2021-04-29 15:45:00,53.16,53.27,53.09,53.14,284339.0,45.5822,45.6765,45.5222,45.565,284339.0
2021-04-29 15:50:00,53.13,53.18,53.07,53.11,166107.0,45.5565,45.5993,45.505,45.5393,166107.0
2021-04-29 15:55:00,53.1,53.14,52.96,53.13,419139.0,45.5307,45.565,45.4107,45.5565,419139.0
2021-04-30 09:30:00,52.18,52.83,52.01,52.8,194811.0,44.7419,45.2992,44.5961,45.2735,194811.0
2021-04-30 09:35:00,52.8,52.89,52.66,52.78,68189.0,45.2735,45.3507,45.1535,45.2564,68189.0
2021-04-30 09:40:00,52.77,52.83,52.58,52.59,53563.0,45.2478,45.2992,45.0849,45.0934,53563.0
2021-04-30 09:45:00,52.59,52.84,52.57,52.84,79401.0,45.0934,45.3078,45.0763,45.3078,79401.0
2021-04-30 09:50:00,52.84,53.0,52.71,52.91,78709.0,45.3078,45.445,45.1963,45.3678,78709.0
2021-04-30 09:55:00,52.92,52.99,52.86,52.9,65458.0,45.3764,45.4364,45.325,45.3593,65458.0
2021-04-30 10:00:00,52.89,53.01,52.77,52.79,74481.0,45.3507,45.4536,45.2478,45.2649,74481.0
2021-04-30 10:05:00,52.8,52.86,52.65,52.69,99144.0,45.2735,45.325,45.1449,45.1792,99144.0
2021-04-30 10:10:00,52.7,52.8,52.6,52.61,43897.0,45.1878,45.2735,45.102,45.1106,43897.0
2021-04-30 10:15:00,52.62,52.65,52.14,52.24,92759.0,45.1192,45.1449,44.7076,44.7933,92759.0
2021-04-30 10:20:00,52.23,52.25,52.03,52.08,75524.0,44.7848,44.8019,44.6133,44.6561,75524.0
2021-04-30 10:25:00,52.08,52.19,52.02,52.06,77277.0,44.6561,44.7505,44.6047,44.639,77277.0
2021-04-30 10:30:00,52.06,52.06,51.81,51.81,108917.0,44.639,44.639,44.4246,44.4246,108917.0
2021-04-30 10:35:00,51.81,51.9,51.72,51.81,128585.0,44.4246,44.5018,44.3475,44.4246,128585.0
2021-04-30 10:40:00,51.8,51.96,51.76,51.9,85166.0,44.4161,44.5532,44.3818,44.5018,85166.0
2021-04-30 10:45:00,51.89,51.94,51.74,51.77,56676.0,44.4932,44.5361,44.3646,44.3903,56676.0
2021-04-30 10:50:00,51.78,51.87,51.76,51.84,46273.0,44.3989,44.4761,44.3818,44.4504,46273.0
2021-04-30 10:55:00,51.84,51.86,51.77,51.8,51043.0,44.4504,44.4675,44.3903,44.4161,51043.0
2021-04-30 11:00:00,51.8,51.8,51.66,51.69,230426.0,44.4161,44.4161,44.296,44.3217,230426.0
2021-04-30 11:05:00,51.69,51.81,51.62,51.65,115739.0,44.3217,44.4246,44.2617,44.2874,115739.0
2021-04-30 11:10:00,51.65,51.74,51.6,51.64,121003.0,44.2874,44.3646,44.2446,44.2789,121003.0
2021-04-30 11:15:00,51.64,51.66,51.57,51.6,60007.0,44.2789,44.296,44.2188,44.2446,60007.0
2021-04-30 11:20:00,51.59,51.65,51.55,51.57,58085.0,44.236,44.2874,44.2017,44.2188,58085.0
2021-04-30 11:25:00,51.57,51.76,51.51,51.65,74979.0,44.2188,44.3818,44.1674,44.2874,74979.0
2021-04-30 11:30:00,51.65,51.75,51.55,51.72,54243.0,44.2874,44.3732,44.2017,44.3475,54243.0
2021-04-30 11:35:00,51.72,51.76,51.66,51.73,66463.0,44.3475,44.3818,44.296,44.356,66463.0
2021-04-30 11:40:00,51.73,51.73,51.61,51.63,41416.0,44.356,44.356,44.2531,44.2703,41416.0
2021-04-30 11:45:00,51.63,51.66,51.55,51.65,56193.0,44.2703,44.296,44.2017,44.2874,56193.0
2021-04-30 11:50:00,51.65,51.72,51.57,51.72,49969.0,44.2874,44.3475,44.2188,44.3475,49969.0
2021-04-30 11:55:00,51.71,51.71,51.56,51.57,29241.0,44.3389,44.3389,44.2103,44.2188,29241.0
2021-04-30 12:00:00,51.56,51.63,51.55,51.59,26157.0,44.2103,44.2703,44.2017,44.236,26157.0
2021-04-30 12:05:00,51.58,51.67,51.55,51.57,40308.0,44.2274,44.3046,44.2017,44.2188,40308.0
2021-04-30 12:10:00,51.56,51.64,51.53,51.6,41351.0,44.2103,44.2789,44.1845,44.2446,41351.0
2021-04-30 12:15:00,51.61,51.65,51.57,51.63,40670.0,44.2531,44.2874,44.2188,44.2703,40670.0
2021-04-30 12:20:00,51.64,51.75,51.62,51.75,44561.0,44.2789,44.3732,44.2617,44.3732,44561.0
2021-04-30 12:25:00,51.75,51.76,51.67,51.73,34489.0,44.3732,44.3818,44.3046,44.356,34489.0
2021-04-30 12:30:00,51.72,51.72,51.59,51.68,67730.0,44.3475,44.3475,44.236,44.3132,67730.0
2021-04-30 12:35:00,51.68,51.77,51.67,51.74,31941.0,44.3132,44.3903,44.3046,44.3646,31941.0
2021-04-30 12:40:00,51.74,51.8,51.71,51.76,59893.0,44.3646,44.4161,44.3389,44.3818,59893.0
2021-04-30 12:45:00,51.74,51.79,51.73,51.74,25031.0,44.3646,44.4075,44.356,44.3646,25031.0
2021-04-30 12:50:00,51.73,51.81,51.72,51.74,41492.0,44.356,44.4246,44.3475,44.3646,41492.0
2021-04-30 12:55:00,51.73,51.73,51.67,51.69,31632.0,44.356,44.356,44.3046,44.3217,31632.0
2021-04-30 13:00:00,51.69,51.72,51.62,51.71,76806.0,44.3217,44.3475,44.2617,44.3389,76806.0
2021-04-30 13:05:00,51.72,51.76,51.69,51.74,49168.0,44.3475,44.3818,44.3217,44.3646,49168.0
2021-04-30 13:10:00,51.73,51.76,51.67,51.68,74211.0,44.356,44.3818,44.3046,44.3132,74211.0
2021-04-30 13:15:00,51.68,51.73,51.68,51.72,41995.0,44.3132,44.356,44.3132,44.3475,41995.0
2021-04-30 13:20:00,51.71,51.8,51.69,51.8,26552.0,44.3389,44.4161,44.3217,44.4161,26552.0
2021-04-30 13:25:00,51.8,51.84,51.74,51.83,38564.0,44.4161,44.4504,44.3646,44.4418,38564.0
2021-04-30 13:30:00,51.84,51.9,51.79,51.8,69583.0,44.4504,44.5018,44.4075,44.4161,69583.0
2021-04-30 13:35:00,51.8,51.84,51.79,51.83,37633.0,44.4161,44.4504,44.4075,44.4418,37633.0
2021-04-30 13:40:00,51.84,51.89,51.8,51.85,87948.0,44.4504,44.4932,44.4161,44.4589,87948.0
2021-04-30 13:45:00,51.86,51.86,51.65,51.71,52015.0,44.4675,44.4675,44.2874,44.3389,52015.0
2021-04-30 13:50:00,51.7,51.7,51.56,51.58,49807.0,44.3303,44.3303,44.2103,44.2274,49807.0
2021-04-30 13:55:00,51.58,51.61,51.53,51.6,42158.0,44.2274,44.2531,44.1845,44.2446,42158.0
2021-04-30 14:00:00,51.58,51.6,51.53,51.56,34336.0,44.2274,44.2446,44.1845,44.2103,34336.0
2021-04-30 14:05:00,51.57,51.6,51.5,51.54,46263.0,44.2188,44.2446,44.1588,44.1931,46263.0
2021-04-30 14:10:00,51.54,51.6,51.53,51.58,29516.0,44.1931,44.2446,44.1845,44.2274,29516.0
2021-04-30 14:15:00,51.59,51.62,51.56,51.61,46548.0,44.236,44.2617,44.2103,44.2531,46548.0
2021-04-30 14:20:00,51.61,51.72,51.59,51.68,54468.0,44.2531,44.3475,44.236,44.3132,54468.0
2021-04-30 14:25:00,51.68,51.68,51.55,51.57,27403.0,44.3132,44.3132,44.2017,44.2188,27403.0
2021-04-30 14:30:00,51.56,51.6,51.53,51.57,29353.0,44.2103,44.2446,44.1845,44.2188,29353.0
2021-04-30 14:35:00,51.58,51.6,51.56,51.57,33825.0,44.2274,44.2446,44.2103,44.2188,33825.0
2021-04-30 14:40:00,51.55,51.6,51.54,51.56,31588.0,44.2017,44.2446,44.1931,44.2103,31588.0
2021-04-30 14:45:00,51.56,51.57,51.47,51.48,59718.0,44.2103,44.2188,44.1331,44.1417,59718.0
2021-04-30 14:50:00,51.48,51.49,51.42,51.48,52830.0,44.1417,44.1502,44.0902,44.1417,52830.0
2021-04-30 14:55:00,51.47,51.48,51.39,51.39,52902.0,44.1331,44.1417,44.0645,44.0645,52902.0
2021-04-30 15:00:00,51.39,51.48,51.38,51.44,53557.0,44.0645,44.1417,44.0559,44.1074,53557.0
2021-04-30 15:05:00,51.44,51.46,51.33,51.36,57142.0,44.1074,44.1245,44.0131,44.0388,57142.0
2021-04-30 15:10:00,51.36,51.39,51.3,51.3,58521.0,44.0388,44.0645,43.9873,43.9873,58521.0
2021-04-30 15:15:00,51.3,51.36,51.26,51.27,61561.0,43.9873,44.0388,43.953,43.9616,61561.0
2021-04-30 15:20:00,51.26,51.36,51.19,51.28,154272.0,43.953,44.0388,43.893,43.9702,154272.0
2021-04-30 15:25:00,51.28,51.38,51.27,51.37,74811.0,43.9702,44.0559,43.9616,44.0474,74811.0
2021-04-30 15:30:00,51.38,51.41,51.23,51.3,82597.0,44.0559,44.0816,43.9273,43.9873,82597.0
2021-04-30 15:35:00,51.29,51.33,51.18,51.21,106966.0,43.9788,44.0131,43.8844,43.9102,106966.0
2021-04-30 15:40:00,51.2,51.26,51.13,51.15,130677.0,43.9016,43.953,43.8416,43.8587,130677.0
2021-04-30 15:45:00,51.15,51.23,51.05,51.21,182716.0,43.8587,43.9273,43.773,43.9102,182716.0
2021-04-30 15:50:00,51.21,51.23,51.05,51.12,349926.0,43.9102,43.9273,43.773,43.833,349926.0
2021-04-30 15:55:00,51.12,51.15,50.97,51.14,744629.0,43.833,43.8587,43.7044,43.8501,744629.0
2021-05-03 09:30:00,51.92,52.02,51.62,51.85,229114.0,44.5189,44.6047,44.2617,44.4589,229114.0
2021-05-03 09:35:00,51.85,51.85,51.56,51.81,120556.0,44.4589,44.4589,44.2103,44.4246,120556.0
2021-05-03 09:40:00,51.82,52.17,51.82,52.03,116352.0,44.4332,44.7333,44.4332,44.6133,116352.0
2021-05-03 09:45:00,52.02,52.12,51.68,52.0,304387.0,44.6047,44.6904,44.3132,44.5875,304387.0
2021-05-03 09:50:00,52.02,52.08,51.75,51.81,126447.0,44.6047,44.6561,44.3732,44.4246,126447.0
2021-05-03 09:55:00,51.8,52.1,51.78,51.99,96554.0,44.4161,44.6733,44.3989,44.579,96554.0
2021-05-03 10:00:00,51.95,52.04,51.84,52.02,87224.0,44.5447,44.6218,44.4504,44.6047,87224.0
2021-05-03 10:05:00,52.01,52.12,51.96,52.04,84261.0,44.5961,44.6904,44.5532,44.6218,84261.0
2021-05-03 10:10:00,52.06,52.18,51.98,52.08,78422.0,44.639,44.7419,44.5704,44.6561,78422.0
2021-05-03 10:15:00,52.08,52.2,52.05,52.15,45937.0,44.6561,44.759,44.6304,44.7162,45937.0
2021-05-03 10:20:00,52.15,52.21,51.99,51.99,47109.0,44.7162,44.7676,44.579,44.579,47109.0
2021-05-03 10:25:00,51.99,52.02,51.69,51.77,119771.0,44.579,44.6047,44.3217,44.3903,119771.0
2021-05-03 10:30:00,51.76,51.96,51.71,51.93,89368.0,44.3818,44.5532,44.3389,44.5275,89368.0
2021-05-03 10:35:00,51.94,52.17,51.92,52.15,62773.0,44.5361,44.7333,44.5189,44.7162,62773.0
2021-05-03 10:40:00,52.15,52.26,52.15,52.21,63189.0,44.7162,44.8105,44.7162,44.7676,63189.0
2021-05-03 10:45:00,52.21,52.28,52.12,52.19,42080.0,44.7676,44.8276,44.6904,44.7505,42080.0
2021-05-03 10:50:00,52.2,52.23,52.03,52.07,58063.0,44.759,44.7848,44.6133,44.6476,58063.0
2021-05-03 10:55:00,52.07,52.2,52.05,52.11,51425.0,44.6476,44.759,44.6304,44.6819,51425.0
2021-05-03 11:00:00,52.1,52.19,52.01,52.11,56693.0,44.6733,44.7505,44.5961,44.6819,56693.0
2021-05-03 11:05:00,52.1,52.18,52.05,52.1,56006.0,44.6733,44.7419,44.6304,44.6733,56006.0
2021-05-03 11:10:00,52.1,52.23,52.1,52.23,51350.0,44.6733,44.7848,44.6733,44.7848,51350.0
2021-05-03 11:15:00,52.22,52.24,52.11,52.18,34398.0,44.7762,44.7933,44.6819,44.7419,34398.0
2021-05-03 11:20:00,52.17,52.26,52.11,52.25,76283.0,44.7333,44.8105,44.6819,44.8019,76283.0
2021-05-03 11:25:00,52.26,52.3,52.13,52.15,57955.0,44.8105,44.8448,44.699,44.7162,57955.0
2021-05-03 11:30:00,52.15,52.24,52.14,52.18,45739.0,44.7162,44.7933,44.7076,44.7419,45739.0
2021-05-03 11:35:00,52.17,52.31,52.15,52.28,50453.0,44.7333,44.8534,44.7162,44.8276,50453.0
2021-05-03 11:40:00,52.28,52.3,52.22,52.26,40826.0,44.8276,44.8448,44.7762,44.8105,40826.0
2021-05-03 11:45:00,52.27,52.28,52.17,52.18,61498.0,44.8191,44.8276,44.7333,44.7419,61498.0
2021-05-03 11:50:00,52.19,52.21,52.12,52.13,74770.0,44.7505,44.7676,44.6904,44.699,74770.0
2021-05-03 11:55:00,52.14,52.2,52.07,52.08,35373.0,44.7076,44.759,44.6476,44.6561,35373.0
2021-05-03 12:00:00,52.09,52.2,52.06,52.19,29022.0,44.6647,44.759,44.639,44.7505,29022.0
2021-05-03 12:05:00,52.18,52.2,52.16,52.18,20143.0,44.7419,44.759,44.7247,44.7419,20143.0
2021-05-03 12:10:00,52.19,52.19,52.12,52.18,31045.0,44.7505,44.7505,44.6904,44.7419,31045.0
2021-05-03 12:15:00,52.19,52.29,52.18,52.25,58268.0,44.7505,44.8362,44.7419,44.8019,58268.0
2021-05-03 12:20:00,52.25,52.32,52.21,52.32,47532.0,44.8019,44.8619,44.7676,44.8619,47532.0
2021-05-03 12:25:00,52.31,52.44,52.3,52.43,54933.0,44.8534,44.9648,44.8448,44.9563,54933.0
2021-05-03 12:30:00,52.44,52.46,52.29,52.3,112312.0,44.9648,44.982,44.8362,44.8448,112312.0
2021-05-03 12:35:00,52.29,52.32,52.27,52.29,38050.0,44.8362,44.8619,44.8191,44.8362,38050.0
2021-05-03 12:40:00,52.3,52.37,52.27,52.36,48883.0,44.8448,44.9048,44.8191,44.8962,48883.0
2021-05-03 12:45:00,52.36,52.45,52.33,52.42,37909.0,44.8962,44.9734,44.8705,44.9477,37909.0
2021-05-03 12:50:00,52.43,52.43,52.33,52.37,32967.0,44.9563,44.9563,44.8705,44.9048,32967.0
2021-05-03 12:55:00,52.38,52.38,52.32,52.34,33178.0,44.9134,44.9134,44.8619,44.8791,33178.0
2021-05-03 13:00:00,52.34,52.36,52.22,52.26,44867.0,44.8791,44.8962,44.7762,44.8105,44867.0
2021-05-03 13:05:00,52.27,52.34,52.25,52.32,48192.0,44.8191,44.8791,44.8019,44.8619,48192.0
2021-05-03 13:10:00,52.3,52.3,52.24,52.25,22484.0,44.8448,44.8448,44.7933,44.8019,22484.0
2021-05-03 13:15:00,52.25,52.33,52.24,52.29,19870.0,44.8019,44.8705,44.7933,44.8362,19870.0
2021-05-03 13:20:00,52.3,52.31,52.25,52.26,25380.0,44.8448,44.8534,44.8019,44.8105,25380.0
2021-05-03 13:25:00,52.27,52.31,52.23,52.24,40874.0,44.8191,44.8534,44.7848,44.7933,40874.0
2021-05-03 13:30:00,52.25,52.32,52.24,52.3,31910.0,44.8019,44.8619,44.7933,44.8448,31910.0
2021-05-03 13:35:00,52.3,52.33,52.25,52.3,40798.0,44.8448,44.8705,44.8019,44.8448,40798.0
2021-05-03 13:40:00,52.3,52.35,52.25,52.25,35612.0,44.8448,44.8877,44.8019,44.8019,35612.0
2021-05-03 13:45:00,52.24,52.25,52.19,52.25,68047.0,44.7933,44.8019,44.7505,44.8019,68047.0
2021-05-03 13:50:00,52.24,52.25,52.21,52.22,30097.0,44.7933,44.8019,44.7676,44.7762,30097.0
2021-05-03 13:55:00,52.22,52.23,52.16,52.22,43680.0,44.7762,44.7848,44.7247,44.7762,43680.0
2021-05-03 14:00:00,52.22,52.28,52.19,52.28,60344.0,44.7762,44.8276,44.7505,44.8276,60344.0
2021-05-03 14:05:00,52.28,52.33,52.27,52.3,52996.0,44.8276,44.8705,44.8191,44.8448,52996.0
2021-05-03 14:10:00,52.31,52.31,52.18,52.26,34271.0,44.8534,44.8534,44.7419,44.8105,34271.0
2021-05-03 14:15:00,52.26,52.38,52.22,52.37,55042.0,44.8105,44.9134,44.7762,44.9048,55042.0
2021-05-03 14:20:00,52.38,52.46,52.37,52.43,54586.0,44.9134,44.982,44.9048,44.9563,54586.0
2021-05-03 14:25:00,52.44,52.46,52.38,52.42,39980.0,44.9648,44.982,44.9134,44.9477,39980.0
2021-05-03 14:30:00,52.41,52.48,52.4,52.46,95916.0,44.9391,44.9991,44.9305,44.982,95916.0
2021-05-03 14:35:00,52.46,52.52,52.43,52.48,79934.0,44.982,45.0334,44.9563,44.9991,79934.0
2021-05-03 14:40:00,52.48,52.54,52.46,52.54,42678.0,44.9991,45.0506,44.982,45.0506,42678.0
2021-05-03 14:45:00,52.55,52.6,52.47,52.54,88775.0,45.0591,45.102,44.9905,45.0506,88775.0
2021-05-03 14:50:00,52.54,52.6,52.51,52.6,87272.0,45.0506,45.102,45.0248,45.102,87272.0
2021-05-03 14:55:00,52.6,52.63,52.58,52.62,121782.0,45.102,45.1277,45.0849,45.1192,121782.0
2021-05-03 15:00:00,52.62,52.64,52.57,52.64,183031.0,45.1192,45.1363,45.0763,45.1363,183031.0
2021-05-03 15:05:00,52.64,52.72,52.61,52.69,124759.0,45.1363,45.2049,45.1106,45.1792,124759.0
2021-05-03 15:10:00,52.69,52.75,52.68,52.72,64139.0,45.1792,45.2306,45.1706,45.2049,64139.0
2021-05-03 15:15:00,52.72,52.75,52.71,52.73,85517.0,45.2049,45.2306,45.1963,45.2135,85517.0
2021-05-03 15:20:00,52.74,52.76,52.7,52.73,162593.0,45.2221,45.2392,45.1878,45.2135,162593.0
2021-05-03 15:25:00,52.74,52.86,52.73,52.85,80688.0,45.2221,45.325,45.2135,45.3164,80688.0
2021-05-03 15:30:00,52.84,52.87,52.77,52.83,123966.0,45.3078,45.3335,45.2478,45.2992,123966.0
2021-05-03 15:35:00,52.83,52.86,52.77,52.83,78733.0,45.2992,45.325,45.2478,45.2992,78733.0
2021-05-03 15:40:00,52.82,52.91,52.7,52.73,125925.0,45.2907,45.3678,45.1878,45.2135,125925.0
2021-05-03 15:45:00,52.73,52.93,52.73,52.84,273509.0,45.2135,45.385,45.2135,45.3078,273509.0
2021-05-03 15:50:00,52.83,52.83,52.65,52.66,234350.0,45.2992,45.2992,45.1449,45.1535,234350.0
2021-05-03 15:55:00,52.65,52.79,52.59,52.79,642554.0,45.1449,45.2649,45.0934,45.2649,642554.0
2021-05-04 09:30:00,51.73,52.56,51.73,52.45,441355.0,44.356,45.0677,44.356,44.9734,441355.0
2021-05-04 09:35:00,52.45,52.56,51.92,52.0,184188.0,44.9734,45.0677,44.5189,44.5875,184188.0
2021-05-04 09:40:00,52.02,52.63,51.96,52.33,593031.0,44.6047,45.1277,44.5532,44.8705,593031.0
2021-05-04 09:45:00,52.33,52.37,51.64,51.75,224657.0,44.8705,44.9048,44.2789,44.3732,224657.0
2021-05-04 09:50:00,51.74,52.06,51.64,52.06,120049.0,44.3646,44.639,44.2789,44.639,120049.0
2021-05-04 09:55:00,52.07,52.24,51.95,52.04,462270.0,44.6476,44.7933,44.5447,44.6218,462270.0
2021-05-04 10:00:00,52.05,52.32,51.96,52.03,122066.0,44.6304,44.8619,44.5532,44.6133,122066.0
2021-05-04 10:05:00,52.02,52.24,51.9,52.15,72121.0,44.6047,44.7933,44.5018,44.7162,72121.0
2021-05-04 10:10:00,52.14,52.19,52.03,52.17,59679.0,44.7076,44.7505,44.6133,44.7333,59679.0
2021-05-04 10:15:00,52.17,52.2,51.95,52.18,92387.0,44.7333,44.759,44.5447,44.7419,92387.0
2021-05-04 10:20:00,52.18,52.22,52.13,52.19,78188.0,44.7419,44.7762,44.699,44.7505,78188.0
2021-05-04 10:25:00,52.19,52.31,52.17,52.21,101518.0,44.7505,44.8534,44.7333,44.7676,101518.0
2021-05-04 10:30:00,52.21,52.26,52.07,52.12,50215.0,44.7676,44.8105,44.6476,44.6904,50215.0
2021-05-04 10:35:00,52.13,52.5,52.13,52.5,116474.0,44.699,45.0163,44.699,45.0163,116474.0
2021-05-04 10:40:00,52.51,52.68,52.5,52.56,125801.0,45.0248,45.1706,45.0163,45.0677,125801.0
2021-05-04 10:45:00,52.56,52.57,52.35,52.35,77822.0,45.0677,45.0763,44.8877,44.8877,77822.0
2021-05-04 10:50:00,52.35,52.48,52.25,52.47,42698.0,44.8877,44.9991,44.8019,44.9905,42698.0
2021-05-04 10:55:00,52.47,52.53,52.38,52.41,46229.0,44.9905,45.042,44.9134,44.9391,46229.0
2021-05-04 11:00:00,52.39,52.49,52.28,52.47,79364.0,44.922,45.0077,44.8276,44.9905,79364.0
2021-05-04 11:05:00,52.46,52.48,52.26,52.38,53046.0,44.982,44.9991,44.8105,44.9134,53046.0
2021-05-04 11:10:00,52.38,52.39,52.18,52.2,66975.0,44.9134,44.922,44.7419,44.759,66975.0
2021-05-04 11:15:00,52.19,52.4,52.13,52.34,56856.0,44.7505,44.9305,44.699,44.8791,56856.0
2021-05-04 11:20:00,52.34,52.35,52.23,52.29,72028.0,44.8791,44.8877,44.7848,44.8362,72028.0
2021-05-04 11:25:00,52.29,52.5,52.22,52.48,100262.0,44.8362,45.0163,44.7762,44.9991,100262.0
2021-05-04 11:30:00,52.47,52.48,52.2,52.26,93400.0,44.9905,44.9991,44.759,44.8105,93400.0
2021-05-04 11:35:00,52.25,52.44,52.25,52.37,70010.0,44.8019,44.9648,44.8019,44.9048,70010.0
2021-05-04 11:40:00,52.37,52.48,52.3,52.34,64080.0,44.9048,44.9991,44.8448,44.8791,64080.0
2021-05-04 11:45:00,52.34,52.45,52.25,52.44,36229.0,44.8791,44.9734,44.8019,44.9648,36229.0
2021-05-04 11:50:00,52.44,52.51,52.36,52.4,75466.0,44.9648,45.0248,44.8962,44.9305,75466.0
2021-05-04 11:55:00,52.4,52.41,52.3,52.36,44059.0,44.9305,44.9391,44.8448,44.8962,44059.0
2021-05-04 12:00:00,52.37,52.6,52.35,52.51,89361.0,44.9048,45.102,44.8877,45.0248,89361.0
2021-05-04 12:05:00,52.52,52.54,52.38,52.45,67543.0,45.0334,45.0506,44.9134,44.9734,67543.0
2021-05-04 12:10:00,52.46,52.57,52.46,52.57,75891.0,44.982,45.0763,44.982,45.0763,75891.0
2021-05-04 12:15:00,52.57,52.64,52.49,52.59,55507.0,45.0763,45.1363,45.0077,45.0934,55507.0
2021-05-04 12:20:00,52.59,52.68,52.5,52.68,65699.0,45.0934,45.1706,45.0163,45.1706,65699.0
2021-05-04 12:25:00,52.68,52.73,52.58,52.73,96065.0,45.1706,45.2135,45.0849,45.2135,96065.0
2021-05-04 12:30:00,52.73,52.75,52.67,52.7,87096.0,45.2135,45.2306,45.162,45.1878,87096.0
2021-05-04 12:35:00,52.7,52.74,52.64,52.74,48636.0,45.1878,45.2221,45.1363,45.2221,48636.0
2021-05-04 12:40:00,52.73,52.74,52.52,52.53,87898.0,45.2135,45.2221,45.0334,45.042,87898.0
2021-05-04 12:45:00,52.53,52.53,52.41,52.43,56775.0,45.042,45.042,44.9391,44.9563,56775.0
2021-05-04 12:50:00,52.43,52.5,52.38,52.41,57346.0,44.9563,45.0163,44.9134,44.9391,57346.0
2021-05-04 12:55:00,52.4,52.43,52.28,52.33,64392.0,44.9305,44.9563,44.8276,44.8705,64392.0
2021-05-04 13:00:00,52.33,52.41,52.29,52.38,193376.0,44.8705,44.9391,44.8362,44.9134,193376.0
2021-05-04 13:05:00,52.38,52.38,52.27,52.36,28261.0,44.9134,44.9134,44.8191,44.8962,28261.0
2021-05-04 13:10:00,52.36,52.4,52.28,52.32,30964.0,44.8962,44.9305,44.8276,44.8619,30964.0
2021-05-04 13:15:00,52.33,52.43,52.31,52.43,66359.0,44.8705,44.9563,44.8534,44.9563,66359.0
2021-05-04 13:20:00,52.43,52.55,52.4,52.51,139936.0,44.9563,45.0591,44.9305,45.0248,139936.0
2021-05-04 13:25:00,52.52,52.78,52.51,52.7,81988.0,45.0334,45.2564,45.0248,45.1878,81988.0
2021-05-04 13:30:00,52.71,52.98,52.68,52.9,186111.0,45.1963,45.4278,45.1706,45.3593,186111.0
2021-05-04 13:35:00,52.9,52.95,52.87,52.9,69869.0,45.3593,45.4021,45.3335,45.3593,69869.0
2021-05-04 13:40:00,52.89,52.97,52.86,52.88,312930.0,45.3507,45.4193,45.325,45.3421,312930.0
2021-05-04 13:45:00,52.88,52.94,52.78,52.84,64240.0,45.3421,45.3936,45.2564,45.3078,64240.0
2021-05-04 13:50:00,52.85,52.91,52.83,52.89,111909.0,45.3164,45.3678,45.2992,45.3507,111909.0
2021-05-04 13:55:00,52.89,53.01,52.88,52.95,56937.0,45.3507,45.4536,45.3421,45.4021,56937.0
2021-05-04 14:00:00,52.93,52.95,52.86,52.94,56656.0,45.385,45.4021,45.325,45.3936,56656.0
2021-05-04 14:05:00,52.93,52.97,52.88,52.92,72314.0,45.385,45.4193,45.3421,45.3764,72314.0
2021-05-04 14:10:00,52.93,52.94,52.85,52.93,83846.0,45.385,45.3936,45.3164,45.385,83846.0
2021-05-04 14:15:00,52.94,53.03,52.91,52.97,45599.0,45.3936,45.4707,45.3678,45.4193,45599.0
2021-05-04 14:20:00,52.97,52.98,52.72,52.79,68660.0,45.4193,45.4278,45.2049,45.2649,68660.0
2021-05-04 14:25:00,52.79,52.8,52.69,52.76,123516.0,45.2649,45.2735,45.1792,45.2392,123516.0
2021-05-04 14:30:00,52.76,52.86,52.75,52.83,67758.0,45.2392,45.325,45.2306,45.2992,67758.0
2021-05-04 14:35:00,52.84,52.92,52.81,52.89,61620.0,45.3078,45.3764,45.2821,45.3507,61620.0
2021-05-04 14:40:00,52.89,52.95,52.87,52.88,74528.0,45.3507,45.4021,45.3335,45.3421,74528.0
2021-05-04 14:45:00,52.89,52.93,52.87,52.91,95762.0,45.3507,45.385,45.3335,45.3678,95762.0
2021-05-04 14:50:00,52.91,52.94,52.84,52.87,100088.0,45.3678,45.3936,45.3078,45.3335,100088.0
2021-05-04 14:55:00,52.88,52.89,52.81,52.83,80552.0,45.3421,45.3507,45.2821,45.2992,80552.0
2021-05-04 15:00:00,52.83,52.86,52.79,52.85,114332.0,45.2992,45.325,45.2649,45.3164,114332.0
2021-05-04 15:05:00,52.85,52.88,52.8,52.88,88536.0,45.3164,45.3421,45.2735,45.3421,88536.0
2021-05-04 15:10:00,52.88,52.94,52.81,52.87,75264.0,45.3421,45.3936,45.2821,45.3335,75264.0
2021-05-04 15:15:00,52.86,52.87,52.79,52.83,55882.0,45.325,45.3335,45.2649,45.2992,55882.0
2021-05-04 15:20:00,52.82,52.95,52.81,52.93,117403.0,45.2907,45.4021,45.2821,45.385,117403.0
2021-05-04 15:25:00,52.92,53.02,52.91,52.97,157488.0,45.3764,45.4621,45.3678,45.4193,157488.0
2021-05-04 15:30:00,52.97,53.0,52.89,52.99,199920.0,45.4193,45.445,45.3507,45.4364,199920.0
2021-05-04 15:35:00,52.99,53.0,52.87,52.9,256298.0,45.4364,45.445,45.3335,45.3593,256298.0
2021-05-04 15:40:00,52.9,52.91,52.84,52.87,185385.0,45.3593,45.3678,45.3078,45.3335,185385.0
2021-05-04 15:45:00,52.87,52.89,52.77,52.83,246499.0,45.3335,45.3507,45.2478,45.2992,246499.0
2021-05-04 15:50:00,52.82,52.84,52.57,52.61,387173.0,45.2907,45.3078,45.0763,45.1106,387173.0
2021-05-04 15:55:00,52.61,52.71,52.56,52.56,691657.0,45.1106,45.1963,45.0677,45.0677,691657.0
2021-05-05 09:30:00,54.35,54.35,53.28,53.31,398685.0,46.6026,46.6026,45.6851,45.7108,398685.0
2021-05-05 09:35:00,53.28,53.93,53.22,53.87,302415.0,45.6851,46.2424,45.6336,46.191,302415.0
2021-05-05 09:40:00,53.85,54.12,53.68,54.03,276792.0,46.1738,46.4053,46.0281,46.3282,276792.0
2021-05-05 09:45:00,54.03,54.56,53.99,54.48,347985.0,46.3282,46.7826,46.2939,46.714,347985.0
2021-05-05 09:50:00,54.53,54.8,54.49,54.7,272440.0,46.7569,46.9884,46.7226,46.9027,272440.0
2021-05-05 09:55:00,54.69,54.85,54.56,54.67,234079.0,46.8941,47.0313,46.7826,46.8769,234079.0
2021-05-05 10:00:00,54.66,54.78,54.48,54.57,207591.0,46.8684,46.9713,46.714,46.7912,207591.0
2021-05-05 10:05:00,54.57,54.57,54.06,54.35,290431.0,46.7912,46.7912,46.3539,46.6026,290431.0
2021-05-05 10:10:00,54.33,54.42,54.23,54.3,300853.0,46.5854,46.6626,46.4997,46.5597,300853.0
2021-05-05 10:15:00,54.29,54.83,54.26,54.76,392252.0,46.5511,47.0141,46.5254,46.9541,392252.0
2021-05-05 10:20:00,54.77,55.0,54.67,54.68,467049.0,46.9627,47.1599,46.8769,46.8855,467049.0
2021-05-05 10:25:00,54.69,54.71,54.43,54.58,131496.0,46.8941,46.9112,46.6712,46.7998,131496.0
2021-05-05 10:30:00,54.59,54.9,54.49,54.73,90692.0,46.8083,47.0742,46.7226,46.9284,90692.0
2021-05-05 10:35:00,54.73,54.91,54.73,54.86,156175.0,46.9284,47.0827,46.9284,47.0399,156175.0
2021-05-05 10:40:00,54.86,55.11,54.82,55.11,229082.0,47.0399,47.2542,47.0056,47.2542,229082.0
2021-05-05 10:45:00,55.11,55.19,54.95,55.17,299269.0,47.2542,47.3228,47.117,47.3057,299269.0
2021-05-05 10:50:00,55.18,55.25,55.0,55.2,157696.0,47.3142,47.3743,47.1599,47.3314,157696.0
2021-05-05 10:55:00,55.2,55.25,54.97,55.12,145616.0,47.3314,47.3743,47.1342,47.2628,145616.0
2021-05-05 11:00:00,55.12,55.12,54.99,55.04,47081.0,47.2628,47.2628,47.1513,47.1942,47081.0
2021-05-05 11:05:00,55.04,55.32,55.04,55.29,120560.0,47.1942,47.4343,47.1942,47.4086,120560.0
2021-05-05 11:10:00,55.29,55.41,55.27,55.37,73383.0,47.4086,47.5115,47.3914,47.4772,73383.0
2021-05-05 11:15:00,55.38,55.38,55.26,55.28,65965.0,47.4857,47.4857,47.3828,47.4,65965.0
2021-05-05 11:20:00,55.29,55.4,55.28,55.39,68152.0,47.4086,47.5029,47.4,47.4943,68152.0
2021-05-05 11:25:00,55.4,55.4,55.34,55.34,18601.0,47.5029,47.5029,47.4514,47.4514,18601.0
2021-05-05 11:30:00,55.31,55.36,55.24,55.27,53267.0,47.4257,47.4686,47.3657,47.3914,53267.0
2021-05-05 11:35:00,55.28,55.3,55.19,55.28,118994.0,47.4,47.4171,47.3228,47.4,118994.0
2021-05-05 11:40:00,55.27,55.47,55.25,55.47,62912.0,47.3914,47.5629,47.3743,47.5629,62912.0
2021-05-05 11:45:00,55.46,55.46,55.35,55.44,48779.0,47.5543,47.5543,47.46,47.5372,48779.0
2021-05-05 11:50:00,55.44,55.48,55.39,55.46,50759.0,47.5372,47.5715,47.4943,47.5543,50759.0
2021-05-05 11:55:00,55.46,55.66,55.43,55.66,132542.0,47.5543,47.7258,47.5286,47.7258,132542.0
2021-05-05 12:00:00,55.65,55.68,55.58,55.59,60583.0,47.7172,47.743,47.6572,47.6658,60583.0
2021-05-05 12:05:00,55.58,55.63,55.56,55.58,62505.0,47.6572,47.7001,47.6401,47.6572,62505.0
2021-05-05 12:10:00,55.58,55.58,55.49,55.49,74379.0,47.6572,47.6572,47.5801,47.5801,74379.0
2021-05-05 12:15:00,55.49,55.49,55.36,55.38,104090.0,47.5801,47.5801,47.4686,47.4857,104090.0
2021-05-05 12:20:00,55.38,55.43,55.28,55.4,91101.0,47.4857,47.5286,47.4,47.5029,91101.0
2021-05-05 12:25:00,55.41,55.54,55.4,55.46,51456.0,47.5115,47.6229,47.5029,47.5543,51456.0
2021-05-05 12:30:00,55.45,55.47,55.39,55.42,82961.0,47.5458,47.5629,47.4943,47.52,82961.0
2021-05-05 12:35:00,55.43,55.54,55.42,55.51,116050.0,47.5286,47.6229,47.52,47.5972,116050.0
2021-05-05 12:40:00,55.5,55.53,55.41,55.47,62659.0,47.5886,47.6144,47.5115,47.5629,62659.0
2021-05-05 12:45:00,55.47,55.47,55.37,55.4,154900.0,47.5629,47.5629,47.4772,47.5029,154900.0
2021-05-05 12:50:00,55.39,55.4,55.2,55.3,118695.0,47.4943,47.5029,47.3314,47.4171,118695.0
2021-05-05 12:55:00,55.29,55.31,55.23,55.25,42145.0,47.4086,47.4257,47.3571,47.3743,42145.0
2021-05-05 13:00:00,55.26,55.33,55.18,55.23,52147.0,47.3828,47.4429,47.3142,47.3571,52147.0
2021-05-05 13:05:00,55.23,55.36,55.18,55.24,104626.0,47.3571,47.4686,47.3142,47.3657,104626.0
2021-05-05 13:10:00,55.23,55.29,55.18,55.28,48891.0,47.3571,47.4086,47.3142,47.4,48891.0
2021-05-05 13:15:00,55.28,55.28,55.09,55.09,53317.0,47.4,47.4,47.2371,47.2371,53317.0
2021-05-05 13:20:00,55.08,55.15,55.05,55.11,55939.0,47.2285,47.2885,47.2028,47.2542,55939.0
2021-05-05 13:25:00,55.11,55.11,54.96,54.97,99382.0,47.2542,47.2542,47.1256,47.1342,99382.0
2021-05-05 13:30:00,54.97,54.97,54.75,54.76,76863.0,47.1342,47.1342,46.9455,46.9541,76863.0
2021-05-05 13:35:00,54.77,54.87,54.74,54.79,68511.0,46.9627,47.0484,46.937,46.9798,68511.0
2021-05-05 13:40:00,54.78,54.78,54.67,54.73,69200.0,46.9713,46.9713,46.8769,46.9284,69200.0
2021-05-05 13:45:00,54.73,54.87,54.72,54.82,83901.0,46.9284,47.0484,46.9198,47.0056,83901.0
2021-05-05 13:50:00,54.81,54.92,54.81,54.9,53120.0,46.997,47.0913,46.997,47.0742,53120.0
2021-05-05 13:55:00,54.9,55.05,54.9,55.03,40769.0,47.0742,47.2028,47.0742,47.1856,40769.0
2021-05-05 14:00:00,55.03,55.15,55.0,55.12,87794.0,47.1856,47.2885,47.1599,47.2628,87794.0
2021-05-05 14:05:00,55.12,55.15,55.04,55.13,53240.0,47.2628,47.2885,47.1942,47.2714,53240.0
2021-05-05 14:10:00,55.14,55.23,55.13,55.2,65332.0,47.2799,47.3571,47.2714,47.3314,65332.0
2021-05-05 14:15:00,55.2,55.33,55.19,55.31,50218.0,47.3314,47.4429,47.3228,47.4257,50218.0
2021-05-05 14:20:00,55.31,55.48,55.29,55.42,88821.0,47.4257,47.5715,47.4086,47.52,88821.0
2021-05-05 14:25:00,55.43,55.47,55.35,55.44,42020.0,47.5286,47.5629,47.46,47.5372,42020.0
2021-05-05 14:30:00,55.43,55.45,55.37,55.42,52282.0,47.5286,47.5458,47.4772,47.52,52282.0
2021-05-05 14:35:00,55.41,55.45,55.38,55.44,30336.0,47.5115,47.5458,47.4857,47.5372,30336.0
2021-05-05 14:40:00,55.44,55.47,55.37,55.38,76264.0,47.5372,47.5629,47.4772,47.4857,76264.0
2021-05-05 14:45:00,55.37,55.47,55.37,55.45,49915.0,47.4772,47.5629,47.4772,47.5458,49915.0
2021-05-05 14:50:00,55.45,55.5,55.41,55.46,41997.0,47.5458,47.5886,47.5115,47.5543,41997.0
2021-05-05 14:55:00,55.48,55.56,55.42,55.52,122035.0,47.5715,47.6401,47.52,47.6058,122035.0
2021-05-05 15:00:00,55.52,55.52,55.29,55.35,106041.0,47.6058,47.6058,47.4086,47.46,106041.0
2021-05-05 15:05:00,55.35,55.41,55.2,55.2,77810.0,47.46,47.5115,47.3314,47.3314,77810.0
2021-05-05 15:10:00,55.2,55.27,55.15,55.24,82877.0,47.3314,47.3914,47.2885,47.3657,82877.0
2021-05-05 15:15:00,55.24,55.24,55.1,55.16,63871.0,47.3657,47.3657,47.2456,47.2971,63871.0
2021-05-05 15:20:00,55.16,55.23,55.1,55.11,125209.0,47.2971,47.3571,47.2456,47.2542,125209.0
2021-05-05 15:25:00,55.1,55.24,55.0,55.21,107656.0,47.2456,47.3657,47.1599,47.34,107656.0
2021-05-05 15:30:00,55.21,55.29,55.13,55.21,92232.0,47.34,47.4086,47.2714,47.34,92232.0
2021-05-05 15:35:00,55.22,55.31,55.21,55.29,131862.0,47.3485,47.4257,47.34,47.4086,131862.0
2021-05-05 15:40:00,55.29,55.42,55.29,55.41,110080.0,47.4086,47.52,47.4086,47.5115,110080.0
2021-05-05 15:45:00,55.42,55.43,55.31,55.37,241244.0,47.52,47.5286,47.4257,47.4772,241244.0
2021-05-05 15:50:00,55.37,55.49,55.33,55.46,287634.0,47.4772,47.5801,47.4429,47.5543,287634.0
2021-05-05 15:55:00,55.46,55.49,55.36,55.45,487989.0,47.5543,47.5801,47.4686,47.5458,487989.0
2021-05-06 09:30:00,55.5,55.59,54.88,54.95,275853.0,47.5886,47.6658,47.057,47.117,275853.0
2021-05-06 09:35:00,54.96,55.28,54.77,54.81,276645.0,47.1256,47.4,46.9627,46.997,276645.0
2021-05-06 09:40:00,54.8,54.88,54.55,54.58,148842.0,46.9884,47.057,46.7741,46.7998,148842.0
2021-05-06 09:45:00,54.57,54.71,54.3,54.36,142499.0,46.7912,46.9112,46.5597,46.6111,142499.0
2021-05-06 09:50:00,54.35,54.54,54.2,54.45,166805.0,46.6026,46.7655,46.4739,46.6883,166805.0
2021-05-06 09:55:00,54.45,54.45,54.18,54.21,121738.0,46.6883,46.6883,46.4568,46.4825,121738.0
2021-05-06 10:00:00,54.2,54.25,53.96,54.0,184871.0,46.4739,46.5168,46.2682,46.3025,184871.0
2021-05-06 10:05:00,53.98,54.04,53.87,53.9,79186.0,46.2853,46.3367,46.191,46.2167,79186.0
2021-05-06 10:10:00,53.91,54.05,53.88,54.0,106169.0,46.2253,46.3453,46.1996,46.3025,106169.0
2021-05-06 10:15:00,53.99,54.08,53.81,53.81,128945.0,46.2939,46.371,46.1395,46.1395,128945.0
2021-05-06 10:20:00,53.83,53.92,53.69,53.85,130875.0,46.1567,46.2339,46.0366,46.1738,130875.0
2021-05-06 10:25:00,53.86,53.91,53.75,53.89,58604.0,46.1824,46.2253,46.0881,46.2081,58604.0
2021-05-06 10:30:00,53.9,53.96,53.76,53.92,78447.0,46.2167,46.2682,46.0967,46.2339,78447.0
2021-05-06 10:35:00,53.91,54.1,53.91,54.07,66950.0,46.2253,46.3882,46.2253,46.3625,66950.0
2021-05-06 10:40:00,54.08,54.23,54.05,54.23,97153.0,46.371,46.4997,46.3453,46.4997,97153.0
2021-05-06 10:45:00,54.23,54.37,54.03,54.05,104131.0,46.4997,46.6197,46.3282,46.3453,104131.0
2021-05-06 10:50:00,54.05,54.33,54.05,54.2,73377.0,46.3453,46.5854,46.3453,46.4739,73377.0
2021-05-06 10:55:00,54.23,54.29,54.11,54.28,90663.0,46.4997,46.5511,46.3968,46.5425,90663.0
2021-05-06 11:00:00,54.28,54.3,54.14,54.22,74507.0,46.5425,46.5597,46.4225,46.4911,74507.0
2021-05-06 11:05:00,54.22,54.3,54.15,54.23,61204.0,46.4911,46.5597,46.4311,46.4997,61204.0
2021-05-06 11:10:00,54.25,54.37,54.22,54.31,93369.0,46.5168,46.6197,46.4911,46.5683,93369.0
2021-05-06 11:15:00,54.3,54.55,54.28,54.55,57791.0,46.5597,46.7741,46.5425,46.7741,57791.0
2021-05-06 11:20:00,54.55,54.63,54.52,54.58,93027.0,46.7741,46.8426,46.7483,46.7998,93027.0
2021-05-06 11:25:00,54.58,54.6,54.49,54.53,102616.0,46.7998,46.8169,46.7226,46.7569,102616.0
2021-05-06 11:30:00,54.54,54.63,54.42,54.63,83557.0,46.7655,46.8426,46.6626,46.8426,83557.0
2021-05-06 11:35:00,54.63,54.65,54.52,54.55,62457.0,46.8426,46.8598,46.7483,46.7741,62457.0
2021-05-06 11:40:00,54.56,54.64,54.48,54.55,69926.0,46.7826,46.8512,46.714,46.7741,69926.0
2021-05-06 11:45:00,54.56,54.7,54.53,54.67,38165.0,46.7826,46.9027,46.7569,46.8769,38165.0
2021-05-06 11:50:00,54.67,54.72,54.64,54.66,40111.0,46.8769,46.9198,46.8512,46.8684,40111.0
2021-05-06 11:55:00,54.65,54.81,54.61,54.78,69092.0,46.8598,46.997,46.8255,46.9713,69092.0
2021-05-06 12:00:00,54.77,54.79,54.59,54.59,39510.0,46.9627,46.9798,46.8083,46.8083,39510.0
2021-05-06 12:05:00,54.6,54.7,54.6,54.67,39076.0,46.8169,46.9027,46.8169,46.8769,39076.0
2021-05-06 12:10:00,54.66,54.75,54.56,54.61,56368.0,46.8684,46.9455,46.7826,46.8255,56368.0
2021-05-06 12:15:00,54.61,54.72,54.6,54.7,60886.0,46.8255,46.9198,46.8169,46.9027,60886.0
2021-05-06 12:20:00,54.69,54.81,54.66,54.8,98432.0,46.8941,46.997,46.8684,46.9884,98432.0
2021-05-06 12:25:00,54.8,54.91,54.79,54.9,130034.0,46.9884,47.0827,46.9798,47.0742,130034.0
2021-05-06 12:30:00,54.89,54.91,54.82,54.88,137225.0,47.0656,47.0827,47.0056,47.057,137225.0
2021-05-06 12:35:00,54.88,54.89,54.77,54.86,120079.0,47.057,47.0656,46.9627,47.0399,120079.0
2021-05-06 12:40:00,54.86,54.94,54.84,54.91,54718.0,47.0399,47.1085,47.0227,47.0827,54718.0
2021-05-06 12:45:00,54.91,54.92,54.83,54.87,111317.0,47.0827,47.0913,47.0141,47.0484,111317.0
2021-05-06 12:50:00,54.87,54.98,54.87,54.97,78140.0,47.0484,47.1428,47.0484,47.1342,78140.0
2021-05-06 12:55:00,54.98,55.05,54.95,55.03,79949.0,47.1428,47.2028,47.117,47.1856,79949.0
2021-05-06 13:00:00,55.03,55.09,55.01,55.06,75009.0,47.1856,47.2371,47.1685,47.2114,75009.0
2021-05-06 13:05:00,55.06,55.17,55.06,55.15,60803.0,47.2114,47.3057,47.2114,47.2885,60803.0
2021-05-06 13:10:00,55.14,55.17,55.09,55.15,40525.0,47.2799,47.3057,47.2371,47.2885,40525.0
2021-05-06 13:15:00,55.16,55.18,55.08,55.14,51696.0,47.2971,47.3142,47.2285,47.2799,51696.0
2021-05-06 13:20:00,55.14,55.21,55.11,55.2,88866.0,47.2799,47.34,47.2542,47.3314,88866.0
2021-05-06 13:25:00,55.2,55.25,55.13,55.19,142958.0,47.3314,47.3743,47.2714,47.3228,142958.0
2021-05-06 13:30:00,55.19,55.21,55.09,55.1,34341.0,47.3228,47.34,47.2371,47.2456,34341.0
2021-05-06 13:35:00,55.1,55.19,55.09,55.1,72410.0,47.2456,47.3228,47.2371,47.2456,72410.0
2021-05-06 13:40:00,55.1,55.16,55.09,55.1,47067.0,47.2456,47.2971,47.2371,47.2456,47067.0
2021-05-06 13:45:00,55.1,55.12,55.06,55.09,65801.0,47.2456,47.2628,47.2114,47.2371,65801.0
2021-05-06 13:50:00,55.09,55.1,54.99,55.05,121967.0,47.2371,47.2456,47.1513,47.2028,121967.0
2021-05-06 13:55:00,55.05,55.11,55.04,55.09,52160.0,47.2028,47.2542,47.1942,47.2371,52160.0
2021-05-06 14:00:00,55.08,55.13,55.03,55.12,47256.0,47.2285,47.2714,47.1856,47.2628,47256.0
2021-05-06 14:05:00,55.12,55.23,55.12,55.23,63169.0,47.2628,47.3571,47.2628,47.3571,63169.0
2021-05-06 14:10:00,55.22,55.33,55.03,55.12,102606.0,47.3485,47.4429,47.1856,47.2628,102606.0
2021-05-06 14:15:00,55.11,55.16,54.95,55.01,55693.0,47.2542,47.2971,47.117,47.1685,55693.0
2021-05-06 14:20:00,55.02,55.1,54.93,55.08,61233.0,47.1771,47.2456,47.0999,47.2285,61233.0
2021-05-06 14:25:00,55.09,55.09,54.96,54.98,47330.0,47.2371,47.2371,47.1256,47.1428,47330.0
2021-05-06 14:30:00,54.98,55.0,54.92,54.94,39355.0,47.1428,47.1599,47.0913,47.1085,39355.0
2021-05-06 14:35:00,54.93,54.93,54.83,54.87,68611.0,47.0999,47.0999,47.0141,47.0484,68611.0
2021-05-06 14:40:00,54.86,54.89,54.84,54.88,41895.0,47.0399,47.0656,47.0227,47.057,41895.0
2021-05-06 14:45:00,54.88,55.14,54.88,55.12,136688.0,47.057,47.2799,47.057,47.2628,136688.0
2021-05-06 14:50:00,55.11,55.21,55.09,55.17,64495.0,47.2542,47.34,47.2371,47.3057,64495.0
2021-05-06 14:55:00,55.18,55.34,55.17,55.31,87746.0,47.3142,47.4514,47.3057,47.4257,87746.0
2021-05-06 15:00:00,55.32,55.32,55.22,55.26,55540.0,47.4343,47.4343,47.3485,47.3828,55540.0
2021-05-06 15:05:00,55.29,55.29,55.18,55.19,35285.0,47.4086,47.4086,47.3142,47.3228,35285.0
2021-05-06 15:10:00,55.2,55.26,55.18,55.25,86321.0,47.3314,47.3828,47.3142,47.3743,86321.0
2021-05-06 15:15:00,55.24,55.28,55.22,55.27,44838.0,47.3657,47.4,47.3485,47.3914,44838.0
2021-05-06 15:20:00,55.27,55.3,55.23,55.29,42929.0,47.3914,47.4171,47.3571,47.4086,42929.0
2021-05-06 15:25:00,55.29,55.34,55.24,55.27,69250.0,47.4086,47.4514,47.3657,47.3914,69250.0
2021-05-06 15:30:00,55.28,55.39,55.27,55.32,80776.0,47.4,47.4943,47.3914,47.4343,80776.0
2021-05-06 15:35:00,55.32,55.44,55.31,55.38,110618.0,47.4343,47.5372,47.4257,47.4857,110618.0
2021-05-06 15:40:00,55.38,55.4,55.32,55.39,153280.0,47.4857,47.5029,47.4343,47.4943,153280.0
2021-05-06 15:45:00,55.39,55.55,55.38,55.54,195334.0,47.4943,47.6315,47.4857,47.6229,195334.0
2021-05-06 15:50:00,55.55,55.63,55.47,55.62,244869.0,47.6315,47.7001,47.5629,47.6915,244869.0
2021-05-06 15:55:00,55.61,55.72,55.6,55.71,505426.0,47.683,47.7773,47.6744,47.7687,505426.0
2021-05-07 09:30:00,55.07,55.31,54.82,55.28,405666.0,47.2199,47.4257,47.0056,47.4,405666.0
2021-05-07 09:35:00,55.28,55.66,55.25,55.58,200320.0,47.4,47.7258,47.3743,47.6572,200320.0
2021-05-07 09:40:00,55.58,56.19,55.56,56.16,195346.0,47.6572,48.1803,47.6401,48.1545,195346.0
2021-05-07 09:45:00,56.17,56.41,56.04,56.32,159940.0,48.1631,48.3689,48.0517,48.2917,159940.0
2021-05-07 09:50:00,56.32,56.46,56.14,56.45,134251.0,48.2917,48.4118,48.1374,48.4032,134251.0
2021-05-07 09:55:00,56.47,56.48,56.18,56.39,89310.0,48.4204,48.4289,48.1717,48.3518,89310.0
2021-05-07 10:00:00,56.4,56.49,56.31,56.39,96960.0,48.3603,48.4375,48.2832,48.3518,96960.0
2021-05-07 10:05:00,56.41,56.51,56.27,56.5,95453.0,48.3689,48.4547,48.2489,48.4461,95453.0
2021-05-07 10:10:00,56.5,56.66,56.39,56.61,116209.0,48.4461,48.5833,48.3518,48.5404,116209.0
2021-05-07 10:15:00,56.61,56.75,56.57,56.71,105757.0,48.5404,48.6604,48.5061,48.6261,105757.0
2021-05-07 10:20:00,56.7,56.71,56.18,56.22,91649.0,48.6176,48.6261,48.1717,48.206,91649.0
2021-05-07 10:25:00,56.23,56.24,55.98,56.03,132587.0,48.2146,48.2231,48.0002,48.0431,132587.0
2021-05-07 10:30:00,56.03,56.13,55.92,56.07,66959.0,48.0431,48.1288,47.9488,48.0774,66959.0
2021-05-07 10:35:00,56.07,56.1,55.91,56.1,106441.0,48.0774,48.1031,47.9402,48.1031,106441.0
2021-05-07 10:40:00,56.1,56.38,56.09,56.36,77934.0,48.1031,48.3432,48.0945,48.326,77934.0
2021-05-07 10:45:00,56.37,56.42,56.32,56.42,49874.0,48.3346,48.3775,48.2917,48.3775,49874.0
2021-05-07 10:50:00,56.42,56.48,56.33,56.47,93915.0,48.3775,48.4289,48.3003,48.4204,93915.0
2021-05-07 10:55:00,56.47,56.53,56.38,56.52,93604.0,48.4204,48.4718,48.3432,48.4632,93604.0
2021-05-07 11:00:00,56.52,56.52,56.3,56.35,89288.0,48.4632,48.4632,48.2746,48.3175,89288.0
2021-05-07 11:05:00,56.35,56.38,56.17,56.27,64148.0,48.3175,48.3432,48.1631,48.2489,64148.0
2021-05-07 11:10:00,56.27,56.28,56.15,56.26,88996.0,48.2489,48.2574,48.146,48.2403,88996.0
2021-05-07 11:15:00,56.26,56.34,56.2,56.28,66658.0,48.2403,48.3089,48.1888,48.2574,66658.0
2021-05-07 11:20:00,56.27,56.32,56.16,56.2,79861.0,48.2489,48.2917,48.1545,48.1888,79861.0
2021-05-07 11:25:00,56.2,56.4,56.16,56.36,78635.0,48.1888,48.3603,48.1545,48.326,78635.0
2021-05-07 11:30:00,56.36,56.47,56.33,56.47,44097.0,48.326,48.4204,48.3003,48.4204,44097.0
2021-05-07 11:35:00,56.48,56.59,56.45,56.59,77753.0,48.4289,48.5233,48.4032,48.5233,77753.0
2021-05-07 11:40:00,56.6,56.65,56.48,56.55,77994.0,48.5318,48.5747,48.4289,48.489,77994.0
2021-05-07 11:45:00,56.57,56.63,56.46,56.61,93572.0,48.5061,48.5576,48.4118,48.5404,93572.0
2021-05-07 11:50:00,56.61,56.71,56.58,56.69,90666.0,48.5404,48.6261,48.5147,48.609,90666.0
2021-05-07 11:55:00,56.69,56.73,56.58,56.69,73925.0,48.609,48.6433,48.5147,48.609,73925.0
2021-05-07 12:00:00,56.68,56.75,56.67,56.69,39903.0,48.6004,48.6604,48.5919,48.609,39903.0
2021-05-07 12:05:00,56.69,56.7,56.59,56.61,41618.0,48.609,48.6176,48.5233,48.5404,41618.0
2021-05-07 12:10:00,56.62,56.64,56.55,56.56,31503.0,48.549,48.5661,48.489,48.4975,31503.0
2021-05-07 12:15:00,56.57,56.65,56.55,56.6,44246.0,48.5061,48.5747,48.489,48.5318,44246.0
2021-05-07 12:20:00,56.6,56.81,56.6,56.79,45543.0,48.5318,48.7119,48.5318,48.6947,45543.0
2021-05-07 12:25:00,56.8,56.94,56.76,56.91,53051.0,48.7033,48.8234,48.669,48.7976,53051.0
2021-05-07 12:30:00,56.91,56.93,56.82,56.82,43286.0,48.7976,48.8148,48.7205,48.7205,43286.0
2021-05-07 12:35:00,56.82,57.02,56.8,56.97,290331.0,48.7205,48.892,48.7033,48.8491,290331.0
2021-05-07 12:40:00,56.93,57.14,56.87,57.14,77379.0,48.8148,48.9949,48.7633,48.9949,77379.0
2021-05-07 12:45:00,57.14,57.19,56.94,57.02,105619.0,48.9949,49.0377,48.8234,48.892,105619.0
2021-05-07 12:50:00,57.01,57.04,56.95,56.97,38545.0,48.8834,48.9091,48.8319,48.8491,38545.0
2021-05-07 12:55:00,56.98,57.12,56.98,57.08,28259.0,48.8577,48.9777,48.8577,48.9434,28259.0
2021-05-07 13:00:00,57.07,57.25,57.07,57.22,95297.0,48.9348,49.0892,48.9348,49.0634,95297.0
2021-05-07 13:05:00,57.21,57.28,57.14,57.15,70435.0,49.0549,49.1149,48.9949,49.0034,70435.0
2021-05-07 13:10:00,57.16,57.22,57.14,57.19,39258.0,49.012,49.0634,48.9949,49.0377,39258.0
2021-05-07 13:15:00,57.21,57.21,57.06,57.13,162040.0,49.0549,49.0549,48.9263,48.9863,162040.0
2021-05-07 13:20:00,57.13,57.18,57.08,57.12,90695.0,48.9863,49.0292,48.9434,48.9777,90695.0
2021-05-07 13:25:00,57.11,57.19,57.11,57.15,34755.0,48.9691,49.0377,48.9691,49.0034,34755.0
2021-05-07 13:30:00,57.14,57.21,57.1,57.19,31051.0,48.9949,49.0549,48.9606,49.0377,31051.0
2021-05-07 13:35:00,57.19,57.27,57.18,57.23,75489.0,49.0377,49.1063,49.0292,49.072,75489.0
2021-05-07 13:40:00,57.23,57.27,57.16,57.22,148845.0,49.072,49.1063,49.012,49.0634,148845.0
2021-05-07 13:45:00,57.22,57.31,57.21,57.26,148477.0,49.0634,49.1406,49.0549,49.0977,148477.0
2021-05-07 13:50:00,57.24,57.26,57.1,57.14,139764.0,49.0806,49.0977,48.9606,48.9949,139764.0
2021-05-07 13:55:00,57.15,57.24,57.12,57.22,70293.0,49.0034,49.0806,48.9777,49.0634,70293.0
2021-05-07 14:00:00,57.21,57.22,56.86,56.99,102308.0,49.0549,49.0634,48.7548,48.8662,102308.0
2021-05-07 14:05:00,56.98,57.14,56.96,57.12,56979.0,48.8577,48.9949,48.8405,48.9777,56979.0
2021-05-07 14:10:00,57.13,57.21,57.13,57.18,56415.0,48.9863,49.0549,48.9863,49.0292,56415.0
2021-05-07 14:15:00,57.19,57.25,57.14,57.19,52427.0,49.0377,49.0892,48.9949,49.0377,52427.0
2021-05-07 14:20:00,57.19,57.33,57.19,57.32,73939.0,49.0377,49.1578,49.0377,49.1492,73939.0
2021-05-07 14:25:00,57.31,57.34,57.26,57.26,38219.0,49.1406,49.1663,49.0977,49.0977,38219.0
2021-05-07 14:30:00,57.27,57.32,57.24,57.25,31373.0,49.1063,49.1492,49.0806,49.0892,31373.0
2021-05-07 14:35:00,57.24,57.33,57.23,57.3,52733.0,49.0806,49.1578,49.072,49.132,52733.0
2021-05-07 14:40:00,57.31,57.31,57.17,57.22,87936.0,49.1406,49.1406,49.0206,49.0634,87936.0
2021-05-07 14:45:00,57.22,57.26,57.18,57.18,86828.0,49.0634,49.0977,49.0292,49.0292,86828.0
2021-05-07 14:50:00,57.17,57.2,57.12,57.12,82913.0,49.0206,49.0463,48.9777,48.9777,82913.0
2021-05-07 14:55:00,57.12,57.19,57.08,57.13,59302.0,48.9777,49.0377,48.9434,48.9863,59302.0
2021-05-07 15:00:00,57.12,57.15,56.9,56.97,85823.0,48.9777,49.0034,48.7891,48.8491,85823.0
2021-05-07 15:05:00,56.98,57.04,56.92,57.04,57856.0,48.8577,48.9091,48.8062,48.9091,57856.0
2021-05-07 15:10:00,57.04,57.04,56.98,57.0,45874.0,48.9091,48.9091,48.8577,48.8748,45874.0
2021-05-07 15:15:00,57.0,57.08,56.98,57.03,44976.0,48.8748,48.9434,48.8577,48.9005,44976.0
2021-05-07 15:20:00,57.04,57.14,57.02,57.11,54778.0,48.9091,48.9949,48.892,48.9691,54778.0
2021-05-07 15:25:00,57.12,57.18,57.11,57.17,56622.0,48.9777,49.0292,48.9691,49.0206,56622.0
2021-05-07 15:30:00,57.18,57.22,57.15,57.16,61404.0,49.0292,49.0634,49.0034,49.012,61404.0
2021-05-07 15:35:00,57.17,57.17,57.04,57.11,118164.0,49.0206,49.0206,48.9091,48.9691,118164.0
2021-05-07 15:40:00,57.11,57.15,57.08,57.15,87149.0,48.9691,49.0034,48.9434,49.0034,87149.0
2021-05-07 15:45:00,57.15,57.22,57.13,57.18,224096.0,49.0034,49.0634,48.9863,49.0292,224096.0
2021-05-07 15:50:00,57.18,57.23,57.0,57.07,207942.0,49.0292,49.072,48.8748,48.9348,207942.0
2021-05-07 15:55:00,57.07,57.12,56.99,57.1,445706.0,48.9348,48.9777,48.8662,48.9606,445706.0
2021-05-10 09:30:00,58.21,58.85,58.11,58.76,470921.0,49.9123,50.4611,49.8266,50.3839,470921.0
2021-05-10 09:35:00,58.79,59.33,58.7,59.3,342277.0,50.4097,50.8727,50.3325,50.847,342277.0
2021-05-10 09:40:00,59.3,59.34,58.27,58.33,225701.0,50.847,50.8812,49.9638,50.0152,225701.0
2021-05-10 09:45:00,58.32,58.46,58.09,58.1,171519.0,50.0066,50.1267,49.8094,49.818,171519.0
2021-05-10 09:50:00,58.12,58.2,57.95,58.13,152562.0,49.8352,49.9038,49.6894,49.8437,152562.0
2021-05-10 09:55:00,58.14,58.46,58.13,58.46,103682.0,49.8523,50.1267,49.8437,50.1267,103682.0
2021-05-10 10:00:00,58.48,58.48,58.0,58.14,77745.0,50.1438,50.1438,49.7323,49.8523,77745.0
2021-05-10 10:05:00,58.11,58.11,57.84,57.84,65032.0,49.8266,49.8266,49.5951,49.5951,65032.0
2021-05-10 10:10:00,57.83,57.93,57.65,57.71,86078.0,49.5865,49.6722,49.4322,49.4836,86078.0
2021-05-10 10:15:00,57.69,57.79,57.48,57.67,115307.0,49.4665,49.5522,49.2864,49.4493,115307.0
2021-05-10 10:20:00,57.65,57.7,57.48,57.51,58889.0,49.4322,49.475,49.2864,49.3121,58889.0
2021-05-10 10:25:00,57.52,57.61,57.39,57.5,72488.0,49.3207,49.3979,49.2092,49.3035,72488.0
2021-05-10 10:30:00,57.5,57.63,57.43,57.44,70678.0,49.3035,49.415,49.2435,49.2521,70678.0
2021-05-10 10:35:00,57.43,57.53,57.37,57.49,96598.0,49.2435,49.3293,49.1921,49.295,96598.0
2021-05-10 10:40:00,57.49,57.49,57.36,57.46,75632.0,49.295,49.295,49.1835,49.2692,75632.0
2021-05-10 10:45:00,57.46,57.49,57.26,57.33,58513.0,49.2692,49.295,49.0977,49.1578,58513.0
2021-05-10 10:50:00,57.33,57.5,57.3,57.5,63293.0,49.1578,49.3035,49.132,49.3035,63293.0
2021-05-10 10:55:00,57.5,57.73,57.46,57.73,95473.0,49.3035,49.5008,49.2692,49.5008,95473.0
2021-05-10 11:00:00,57.72,57.91,57.7,57.91,128827.0,49.4922,49.6551,49.475,49.6551,128827.0
2021-05-10 11:05:00,57.89,57.95,57.79,57.79,82559.0,49.6379,49.6894,49.5522,49.5522,82559.0
2021-05-10 11:10:00,57.78,57.86,57.66,57.7,91573.0,49.5436,49.6122,49.4407,49.475,91573.0
2021-05-10 11:15:00,57.71,57.76,57.61,57.76,82534.0,49.4836,49.5265,49.3979,49.5265,82534.0
2021-05-10 11:20:00,57.76,57.86,57.76,57.84,84687.0,49.5265,49.6122,49.5265,49.5951,84687.0
2021-05-10 11:25:00,57.83,57.83,57.63,57.73,71862.0,49.5865,49.5865,49.415,49.5008,71862.0
2021-05-10 11:30:00,57.73,57.74,57.62,57.7,48062.0,49.5008,49.5093,49.4064,49.475,48062.0
2021-05-10 11:35:00,57.7,57.77,57.63,57.76,73483.0,49.475,49.535,49.415,49.5265,73483.0
2021-05-10 11:40:00,57.75,57.77,57.58,57.6,47806.0,49.5179,49.535,49.3721,49.3893,47806.0
2021-05-10 11:45:00,57.6,57.65,57.57,57.63,32213.0,49.3893,49.4322,49.3636,49.415,32213.0
2021-05-10 11:50:00,57.64,57.64,57.53,57.63,37932.0,49.4236,49.4236,49.3293,49.415,37932.0
2021-05-10 11:55:00,57.63,57.83,57.63,57.83,46916.0,49.415,49.5865,49.415,49.5865,46916.0
2021-05-10 12:00:00,57.83,57.87,57.8,57.84,60499.0,49.5865,49.6208,49.5608,49.5951,60499.0
2021-05-10 12:05:00,57.83,58.01,57.78,57.99,58654.0,49.5865,49.7408,49.5436,49.7237,58654.0
2021-05-10 12:10:00,57.99,58.02,57.79,57.81,68959.0,49.7237,49.7494,49.5522,49.5693,68959.0
2021-05-10 12:15:00,57.8,57.81,57.71,57.72,39838.0,49.5608,49.5693,49.4836,49.4922,39838.0
2021-05-10 12:20:00,57.72,57.8,57.63,57.77,41436.0,49.4922,49.5608,49.415,49.535,41436.0
2021-05-10 12:25:00,57.76,57.76,57.61,57.66,72259.0,49.5265,49.5265,49.3979,49.4407,72259.0
2021-05-10 12:30:00,57.66,57.75,57.64,57.67,37790.0,49.4407,49.5179,49.4236,49.4493,37790.0
2021-05-10 12:35:00,57.67,57.75,57.66,57.72,76698.0,49.4493,49.5179,49.4407,49.4922,76698.0
2021-05-10 12:40:00,57.72,57.77,57.7,57.76,51317.0,49.4922,49.535,49.475,49.5265,51317.0
2021-05-10 12:45:00,57.76,57.81,57.75,57.78,49866.0,49.5265,49.5693,49.5179,49.5436,49866.0
2021-05-10 12:50:00,57.78,57.83,57.7,57.74,52987.0,49.5436,49.5865,49.475,49.5093,52987.0
2021-05-10 12:55:00,57.74,57.79,57.69,57.78,40860.0,49.5093,49.5522,49.4665,49.5436,40860.0
2021-05-10 13:00:00,57.77,57.77,57.69,57.71,78218.0,49.535,49.535,49.4665,49.4836,78218.0
2021-05-10 13:05:00,57.7,57.75,57.69,57.72,90398.0,49.475,49.5179,49.4665,49.4922,90398.0
2021-05-10 13:10:00,57.72,57.76,57.69,57.72,38678.0,49.4922,49.5265,49.4665,49.4922,38678.0
2021-05-10 13:15:00,57.72,57.72,57.54,57.6,99469.0,49.4922,49.4922,49.3378,49.3893,99469.0
2021-05-10 13:20:00,57.6,57.74,57.6,57.73,28108.0,49.3893,49.5093,49.3893,49.5008,28108.0
2021-05-10 13:25:00,57.74,57.76,57.66,57.7,34414.0,49.5093,49.5265,49.4407,49.475,34414.0
2021-05-10 13:30:00,57.7,57.74,57.66,57.72,38881.0,49.475,49.5093,49.4407,49.4922,38881.0
2021-05-10 13:35:00,57.71,57.77,57.65,57.71,44463.0,49.4836,49.535,49.4322,49.4836,44463.0
2021-05-10 13:40:00,57.7,57.7,57.53,57.63,94096.0,49.475,49.475,49.3293,49.415,94096.0
2021-05-10 13:45:00,57.64,57.9,57.63,57.87,107905.0,49.4236,49.6465,49.415,49.6208,107905.0
2021-05-10 13:50:00,57.87,58.02,57.85,58.02,65346.0,49.6208,49.7494,49.6036,49.7494,65346.0
2021-05-10 13:55:00,58.01,58.02,57.86,57.94,52889.0,49.7408,49.7494,49.6122,49.6808,52889.0
2021-05-10 14:00:00,57.94,58.09,57.91,58.07,50672.0,49.6808,49.8094,49.6551,49.7923,50672.0
2021-05-10 14:05:00,58.08,58.13,57.97,58.06,102739.0,49.8009,49.8437,49.7065,49.7837,102739.0
2021-05-10 14:10:00,58.07,58.16,58.05,58.11,43000.0,49.7923,49.8695,49.7751,49.8266,43000.0
2021-05-10 14:15:00,58.1,58.1,57.74,57.8,72329.0,49.818,49.818,49.5093,49.5608,72329.0
2021-05-10 14:20:00,57.83,57.83,57.6,57.7,58056.0,49.5865,49.5865,49.3893,49.475,58056.0
2021-05-10 14:25:00,57.7,57.7,57.5,57.55,58205.0,49.475,49.475,49.3035,49.3464,58205.0
2021-05-10 14:30:00,57.55,57.6,57.48,57.6,86944.0,49.3464,49.3893,49.2864,49.3893,86944.0
2021-05-10 14:35:00,57.59,57.59,57.35,57.42,96567.0,49.3807,49.3807,49.1749,49.2349,96567.0
2021-05-10 14:40:00,57.41,57.44,57.33,57.36,53802.0,49.2264,49.2521,49.1578,49.1835,53802.0
2021-05-10 14:45:00,57.36,57.42,57.31,57.33,45446.0,49.1835,49.2349,49.1406,49.1578,45446.0
2021-05-10 14:50:00,57.32,57.44,57.25,57.44,85634.0,49.1492,49.2521,49.0892,49.2521,85634.0
2021-05-10 14:55:00,57.43,57.52,57.37,57.52,57148.0,49.2435,49.3207,49.1921,49.3207,57148.0
2021-05-10 15:00:00,57.51,57.61,57.47,57.61,74833.0,49.3121,49.3979,49.2778,49.3979,74833.0
2021-05-10 15:05:00,57.61,57.64,57.39,57.5,67908.0,49.3979,49.4236,49.2092,49.3035,67908.0
2021-05-10 15:10:00,57.5,57.54,57.44,57.46,60178.0,49.3035,49.3378,49.2521,49.2692,60178.0
2021-05-10 15:15:00,57.45,57.52,57.42,57.51,48022.0,49.2607,49.3207,49.2349,49.3121,48022.0
2021-05-10 15:20:00,57.5,57.52,57.39,57.48,50123.0,49.3035,49.3207,49.2092,49.2864,50123.0
2021-05-10 15:25:00,57.48,57.67,57.47,57.63,39009.0,49.2864,49.4493,49.2778,49.415,39009.0
2021-05-10 15:30:00,57.62,57.67,57.49,57.67,51116.0,49.4064,49.4493,49.295,49.4493,51116.0
2021-05-10 15:35:00,57.67,57.67,57.48,57.52,42987.0,49.4493,49.4493,49.2864,49.3207,42987.0
2021-05-10 15:40:00,57.51,57.53,57.36,57.4,119983.0,49.3121,49.3293,49.1835,49.2178,119983.0
2021-05-10 15:45:00,57.41,57.47,57.21,57.26,125524.0,49.2264,49.2778,49.0549,49.0977,125524.0
2021-05-10 15:50:00,57.25,57.27,57.12,57.13,187743.0,49.0892,49.1063,48.9777,48.9863,187743.0
2021-05-10 15:55:00,57.14,57.17,56.96,57.02,407439.0,48.9949,49.0206,48.8405,48.892,407439.0
2021-05-11 09:30:00,55.79,56.02,55.38,55.6,348213.0,47.8373,48.0345,47.4857,47.6744,348213.0
2021-05-11 09:35:00,55.63,55.71,55.15,55.36,200494.0,47.7001,47.7687,47.2885,47.4686,200494.0
2021-05-11 09:40:00,55.38,56.06,55.27,56.03,282336.0,47.4857,48.0688,47.3914,48.0431,282336.0
2021-05-11 09:45:00,56.02,56.11,55.76,55.86,121996.0,48.0345,48.1117,47.8116,47.8973,121996.0
2021-05-11 09:50:00,55.87,56.27,55.87,56.25,159297.0,47.9059,48.2489,47.9059,48.2317,159297.0
2021-05-11 09:55:00,56.25,56.55,56.22,56.55,119220.0,48.2317,48.489,48.206,48.489,119220.0
2021-05-11 10:00:00,56.56,56.72,56.36,56.47,212385.0,48.4975,48.6347,48.326,48.4204,212385.0
2021-05-11 10:05:00,56.46,56.68,56.28,56.28,195819.0,48.4118,48.6004,48.2574,48.2574,195819.0
2021-05-11 10:10:00,56.29,56.42,56.21,56.24,166850.0,48.266,48.3775,48.1974,48.2231,166850.0
2021-05-11 10:15:00,56.23,56.34,56.09,56.12,190389.0,48.2146,48.3089,48.0945,48.1203,190389.0
2021-05-11 10:20:00,56.13,56.54,56.13,56.27,86436.0,48.1288,48.4804,48.1288,48.2489,86436.0
2021-05-11 10:25:00,56.26,56.3,55.83,55.84,132067.0,48.2403,48.2746,47.8716,47.8802,132067.0
2021-05-11 10:30:00,55.85,55.98,55.71,55.78,93560.0,47.8887,48.0002,47.7687,47.8287,93560.0
2021-05-11 10:35:00,55.75,55.75,55.34,55.4,118502.0,47.803,47.803,47.4514,47.5029,118502.0
2021-05-11 10:40:00,55.4,55.43,55.22,55.33,138384.0,47.5029,47.5286,47.3485,47.4429,138384.0
2021-05-11 10:45:00,55.34,55.69,55.29,55.62,180836.0,47.4514,47.7515,47.4086,47.6915,180836.0
2021-05-11 10:50:00,55.63,55.91,55.55,55.77,74244.0,47.7001,47.9402,47.6315,47.8201,74244.0
2021-05-11 10:55:00,55.78,55.84,55.65,55.67,85002.0,47.8287,47.8802,47.7172,47.7344,85002.0
2021-05-11 11:00:00,55.65,55.76,55.39,55.42,116791.0,47.7172,47.8116,47.4943,47.52,116791.0
2021-05-11 11:05:00,55.41,55.7,55.38,55.58,82010.0,47.5115,47.7601,47.4857,47.6572,82010.0
2021-05-11 11:10:00,55.57,55.86,55.54,55.83,94125.0,47.6487,47.8973,47.6229,47.8716,94125.0
2021-05-11 11:15:00,55.83,55.94,55.74,55.82,86188.0,47.8716,47.9659,47.7944,47.863,86188.0
2021-05-11 11:20:00,55.81,55.95,55.78,55.82,63434.0,47.8544,47.9745,47.8287,47.863,63434.0
2021-05-11 11:25:00,55.81,55.87,55.75,55.84,93507.0,47.8544,47.9059,47.803,47.8802,93507.0
2021-05-11 11:30:00,55.85,56.01,55.75,55.78,120252.0,47.8887,48.0259,47.803,47.8287,120252.0
2021-05-11 11:35:00,55.79,56.05,55.77,56.04,94177.0,47.8373,48.0602,47.8201,48.0517,94177.0
2021-05-11 11:40:00,56.05,56.07,55.98,56.03,92311.0,48.0602,48.0774,48.0002,48.0431,92311.0
2021-05-11 11:45:00,56.04,56.26,56.03,56.21,87803.0,48.0517,48.2403,48.0431,48.1974,87803.0
2021-05-11 11:50:00,56.2,56.28,56.07,56.26,52800.0,48.1888,48.2574,48.0774,48.2403,52800.0
2021-05-11 11:55:00,56.27,56.31,56.11,56.11,57439.0,48.2489,48.2832,48.1117,48.1117,57439.0
2021-05-11 12:00:00,56.12,56.18,56.06,56.14,168500.0,48.1203,48.1717,48.0688,48.1374,168500.0
2021-05-11 12:05:00,56.13,56.17,56.02,56.13,134701.0,48.1288,48.1631,48.0345,48.1288,134701.0
2021-05-11 12:10:00,56.14,56.31,56.11,56.25,56470.0,48.1374,48.2832,48.1117,48.2317,56470.0
2021-05-11 12:15:00,56.25,56.33,56.22,56.31,78177.0,48.2317,48.3003,48.206,48.2832,78177.0
2021-05-11 12:20:00,56.31,56.35,56.16,56.21,60675.0,48.2832,48.3175,48.1545,48.1974,60675.0
2021-05-11 12:25:00,56.19,56.2,56.04,56.05,44451.0,48.1803,48.1888,48.0517,48.0602,44451.0
2021-05-11 12:30:00,56.05,56.13,56.03,56.12,35195.0,48.0602,48.1288,48.0431,48.1203,35195.0
2021-05-11 12:35:00,56.13,56.23,56.09,56.1,36305.0,48.1288,48.2146,48.0945,48.1031,36305.0
2021-05-11 12:40:00,56.1,56.1,55.97,56.01,48056.0,48.1031,48.1031,47.9916,48.0259,48056.0
2021-05-11 12:45:00,56.01,56.01,55.92,55.92,39095.0,48.0259,48.0259,47.9488,47.9488,39095.0
2021-05-11 12:50:00,55.92,55.92,55.79,55.82,28342.0,47.9488,47.9488,47.8373,47.863,28342.0
2021-05-11 12:55:00,55.82,55.87,55.76,55.8,60056.0,47.863,47.9059,47.8116,47.8459,60056.0
2021-05-11 13:00:00,55.8,55.98,55.78,55.98,34991.0,47.8459,48.0002,47.8287,48.0002,34991.0
2021-05-11 13:05:00,55.98,56.0,55.76,55.85,27296.0,48.0002,48.0174,47.8116,47.8887,27296.0
2021-05-11 13:10:00,55.83,55.88,55.77,55.8,36905.0,47.8716,47.9145,47.8201,47.8459,36905.0
2021-05-11 13:15:00,55.81,55.93,55.76,55.92,52235.0,47.8544,47.9573,47.8116,47.9488,52235.0
2021-05-11 13:20:00,55.93,56.02,55.91,56.02,76358.0,47.9573,48.0345,47.9402,48.0345,76358.0
2021-05-11 13:25:00,56.02,56.08,56.0,56.05,22355.0,48.0345,48.086,48.0174,48.0602,22355.0
2021-05-11 13:30:00,56.07,56.09,56.01,56.05,37512.0,48.0774,48.0945,48.0259,48.0602,37512.0
2021-05-11 13:35:00,56.04,56.14,56.01,56.14,46001.0,48.0517,48.1374,48.0259,48.1374,46001.0
2021-05-11 13:40:00,56.15,56.21,56.12,56.2,53538.0,48.146,48.1974,48.1203,48.1888,53538.0
2021-05-11 13:45:00,56.21,56.24,56.11,56.15,60390.0,48.1974,48.2231,48.1117,48.146,60390.0
2021-05-11 13:50:00,56.16,56.17,55.93,55.93,43837.0,48.1545,48.1631,47.9573,47.9573,43837.0
2021-05-11 13:55:00,55.92,55.98,55.86,55.98,63375.0,47.9488,48.0002,47.8973,48.0002,63375.0
2021-05-11 14:00:00,56.0,56.16,55.98,56.13,42145.0,48.0174,48.1545,48.0002,48.1288,42145.0
2021-05-11 14:05:00,56.13,56.16,55.99,56.02,33873.0,48.1288,48.1545,48.0088,48.0345,33873.0
2021-05-11 14:10:00,56.01,56.06,55.85,55.86,39290.0,48.0259,48.0688,47.8887,47.8973,39290.0
2021-05-11 14:15:00,55.86,55.97,55.85,55.95,37196.0,47.8973,47.9916,47.8887,47.9745,37196.0
2021-05-11 14:20:00,55.95,56.0,55.89,55.98,55546.0,47.9745,48.0174,47.923,48.0002,55546.0
2021-05-11 14:25:00,55.97,56.0,55.89,56.0,51290.0,47.9916,48.0174,47.923,48.0174,51290.0
2021-05-11 14:30:00,55.99,55.99,55.72,55.85,72150.0,48.0088,48.0088,47.7773,47.8887,72150.0
2021-05-11 14:35:00,55.85,55.9,55.76,55.78,42628.0,47.8887,47.9316,47.8116,47.8287,42628.0
2021-05-11 14:40:00,55.79,55.87,55.71,55.84,52312.0,47.8373,47.9059,47.7687,47.8802,52312.0
2021-05-11 14:45:00,55.83,55.98,55.83,55.96,42886.0,47.8716,48.0002,47.8716,47.9831,42886.0
2021-05-11 14:50:00,55.95,55.95,55.81,55.88,51446.0,47.9745,47.9745,47.8544,47.9145,51446.0
2021-05-11 14:55:00,55.88,55.91,55.82,55.9,54218.0,47.9145,47.9402,47.863,47.9316,54218.0
2021-05-11 15:00:00,55.9,55.94,55.81,55.92,45445.0,47.9316,47.9659,47.8544,47.9488,45445.0
2021-05-11 15:05:00,55.91,55.92,55.76,55.79,47883.0,47.9402,47.9488,47.8116,47.8373,47883.0
2021-05-11 15:10:00,55.79,55.83,55.73,55.76,65943.0,47.8373,47.8716,47.7858,47.8116,65943.0
2021-05-11 15:15:00,55.76,55.91,55.73,55.87,101865.0,47.8116,47.9402,47.7858,47.9059,101865.0
2021-05-11 15:20:00,55.88,55.93,55.85,55.9,88725.0,47.9145,47.9573,47.8887,47.9316,88725.0
2021-05-11 15:25:00,55.9,56.05,55.89,55.94,120833.0,47.9316,48.0602,47.923,47.9659,120833.0
2021-05-11 15:30:00,55.94,55.98,55.67,55.68,136141.0,47.9659,48.0002,47.7344,47.743,136141.0
2021-05-11 15:35:00,55.69,55.69,55.55,55.6,100095.0,47.7515,47.7515,47.6315,47.6744,100095.0
2021-05-11 15:40:00,55.61,55.75,55.58,55.7,120826.0,47.683,47.803,47.6572,47.7601,120826.0
2021-05-11 15:45:00,55.69,55.77,55.64,55.72,103828.0,47.7515,47.8201,47.7087,47.7773,103828.0
2021-05-11 15:50:00,55.72,55.73,55.56,55.6,155787.0,47.7773,47.7858,47.6401,47.6744,155787.0
2021-05-11 15:55:00,55.6,55.78,55.56,55.73,314540.0,47.6744,47.8287,47.6401,47.7858,314540.0
2021-05-12 09:30:00,56.11,57.11,56.11,57.09,256870.0,48.1117,48.9691,48.1117,48.952,256870.0
2021-05-12 09:35:00,57.09,57.2,56.62,56.87,194661.0,48.952,49.0463,48.549,48.7633,194661.0
2021-05-12 09:40:00,56.88,56.99,56.72,56.78,151356.0,48.7719,48.8662,48.6347,48.6862,151356.0
2021-05-12 09:45:00,56.79,57.15,56.79,56.9,154155.0,48.6947,49.0034,48.6947,48.7891,154155.0
2021-05-12 09:50:00,56.91,56.92,56.61,56.67,77949.0,48.7976,48.8062,48.5404,48.5919,77949.0
2021-05-12 09:55:00,56.68,57.08,56.65,57.06,74015.0,48.6004,48.9434,48.5747,48.9263,74015.0
2021-05-12 10:00:00,57.07,57.47,57.02,57.4,117166.0,48.9348,49.2778,48.892,49.2178,117166.0
2021-05-12 10:05:00,57.4,57.55,57.26,57.3,112547.0,49.2178,49.3464,49.0977,49.132,112547.0
2021-05-12 10:10:00,57.31,57.44,57.25,57.32,67615.0,49.1406,49.2521,49.0892,49.1492,67615.0
2021-05-12 10:15:00,57.31,57.57,57.29,57.56,82009.0,49.1406,49.3636,49.1235,49.355,82009.0
2021-05-12 10:20:00,57.56,57.71,57.43,57.5,49563.0,49.355,49.4836,49.2435,49.3035,49563.0
2021-05-12 10:25:00,57.5,57.54,57.23,57.34,58560.0,49.3035,49.3378,49.072,49.1663,58560.0
2021-05-12 10:30:00,57.31,57.44,57.13,57.23,84248.0,49.1406,49.2521,48.9863,49.072,84248.0
2021-05-12 10:35:00,57.26,57.46,57.2,57.36,73550.0,49.0977,49.2692,49.0463,49.1835,73550.0
2021-05-12 10:40:00,57.36,57.54,57.34,57.47,93487.0,49.1835,49.3378,49.1663,49.2778,93487.0
2021-05-12 10:45:00,57.45,57.5,57.23,57.26,70115.0,49.2607,49.3035,49.072,49.0977,70115.0
2021-05-12 10:50:00,57.24,57.32,57.12,57.14,61909.0,49.0806,49.1492,48.9777,48.9949,61909.0
2021-05-12 10:55:00,57.15,57.19,56.99,57.03,93506.0,49.0034,49.0377,48.8662,48.9005,93506.0
2021-05-12 11:00:00,57.01,57.13,56.93,57.07,61960.0,48.8834,48.9863,48.8148,48.9348,61960.0
2021-05-12 11:05:00,57.07,57.19,57.07,57.19,49786.0,48.9348,49.0377,48.9348,49.0377,49786.0
2021-05-12 11:10:00,57.18,57.34,57.12,57.29,44060.0,49.0292,49.1663,48.9777,49.1235,44060.0
2021-05-12 11:15:00,57.28,57.31,57.21,57.3,44920.0,49.1149,49.1406,49.0549,49.132,44920.0
2021-05-12 11:20:00,57.3,57.3,57.13,57.15,35712.0,49.132,49.132,48.9863,49.0034,35712.0
2021-05-12 11:25:00,57.13,57.21,57.06,57.14,47819.0,48.9863,49.0549,48.9263,48.9949,47819.0
2021-05-12 11:30:00,57.14,57.25,57.11,57.23,45738.0,48.9949,49.0892,48.9691,49.072,45738.0
2021-05-12 11:35:00,57.22,57.4,57.2,57.39,46422.0,49.0634,49.2178,49.0463,49.2092,46422.0
2021-05-12 11:40:00,57.37,57.46,57.29,57.46,55218.0,49.1921,49.2692,49.1235,49.2692,55218.0
2021-05-12 11:45:00,57.47,57.6,57.45,57.54,66545.0,49.2778,49.3893,49.2607,49.3378,66545.0
2021-05-12 11:50:00,57.51,57.51,57.28,57.3,54953.0,49.3121,49.3121,49.1149,49.132,54953.0
2021-05-12 11:55:00,57.28,57.28,57.09,57.11,38206.0,49.1149,49.1149,48.952,48.9691,38206.0
2021-05-12 12:00:00,57.1,57.13,56.94,56.95,49516.0,48.9606,48.9863,48.8234,48.8319,49516.0
2021-05-12 12:05:00,56.94,57.03,56.9,56.99,45966.0,48.8234,48.9005,48.7891,48.8662,45966.0
2021-05-12 12:10:00,56.99,57.0,56.8,56.82,59141.0,48.8662,48.8748,48.7033,48.7205,59141.0
2021-05-12 12:15:00,56.81,56.82,56.51,56.54,151401.0,48.7119,48.7205,48.4547,48.4804,151401.0
2021-05-12 12:20:00,56.53,56.75,56.48,56.67,84181.0,48.4718,48.6604,48.4289,48.5919,84181.0
2021-05-12 12:25:00,56.65,56.79,56.64,56.77,46681.0,48.5747,48.6947,48.5661,48.6776,46681.0
2021-05-12 12:30:00,56.76,56.85,56.68,56.84,44808.0,48.669,48.7462,48.6004,48.7376,44808.0
2021-05-12 12:35:00,56.84,56.9,56.78,56.85,57418.0,48.7376,48.7891,48.6862,48.7462,57418.0
2021-05-12 12:40:00,56.85,56.85,56.6,56.68,33043.0,48.7462,48.7462,48.5318,48.6004,33043.0
2021-05-12 12:45:00,56.67,56.74,56.55,56.68,42752.0,48.5919,48.6519,48.489,48.6004,42752.0
2021-05-12 12:50:00,56.7,56.76,56.62,56.62,33280.0,48.6176,48.669,48.549,48.549,33280.0
2021-05-12 12:55:00,56.62,56.63,56.47,56.57,44275.0,48.549,48.5576,48.4204,48.5061,44275.0
2021-05-12 13:00:00,56.57,56.69,56.49,56.67,33703.0,48.5061,48.609,48.4375,48.5919,33703.0
2021-05-12 13:05:00,56.67,56.67,56.55,56.64,25503.0,48.5919,48.5919,48.489,48.5661,25503.0
2021-05-12 13:10:00,56.63,56.79,56.62,56.78,36113.0,48.5576,48.6947,48.549,48.6862,36113.0
2021-05-12 13:15:00,56.78,56.82,56.75,56.81,32097.0,48.6862,48.7205,48.6604,48.7119,32097.0
2021-05-12 13:20:00,56.78,56.79,56.67,56.69,33099.0,48.6862,48.6947,48.5919,48.609,33099.0
2021-05-12 13:25:00,56.66,56.72,56.59,56.64,35909.0,48.5833,48.6347,48.5233,48.5661,35909.0
2021-05-12 13:30:00,56.63,56.7,56.51,56.54,35324.0,48.5576,48.6176,48.4547,48.4804,35324.0
2021-05-12 13:35:00,56.54,56.67,56.53,56.67,32517.0,48.4804,48.5919,48.4718,48.5919,32517.0
2021-05-12 13:40:00,56.65,56.65,56.49,56.51,29294.0,48.5747,48.5747,48.4375,48.4547,29294.0
2021-05-12 13:45:00,56.49,56.52,56.45,56.49,31396.0,48.4375,48.4632,48.4032,48.4375,31396.0
2021-05-12 13:50:00,56.5,56.55,56.38,56.5,74288.0,48.4461,48.489,48.3432,48.4461,74288.0
2021-05-12 13:55:00,56.49,56.58,56.48,56.53,49941.0,48.4375,48.5147,48.4289,48.4718,49941.0
2021-05-12 14:00:00,56.53,56.64,56.51,56.55,97456.0,48.4718,48.5661,48.4547,48.489,97456.0
2021-05-12 14:05:00,56.52,56.52,56.42,56.42,35714.0,48.4632,48.4632,48.3775,48.3775,35714.0
2021-05-12 14:10:00,56.43,56.48,56.28,56.39,94617.0,48.3861,48.4289,48.2574,48.3518,94617.0
2021-05-12 14:15:00,56.38,56.38,56.23,56.32,33025.0,48.3432,48.3432,48.2146,48.2917,33025.0
2021-05-12 14:20:00,56.32,56.34,56.15,56.15,58356.0,48.2917,48.3089,48.146,48.146,58356.0
2021-05-12 14:25:00,56.16,56.16,55.94,55.98,58717.0,48.1545,48.1545,47.9659,48.0002,58717.0
2021-05-12 14:30:00,55.98,56.1,55.84,56.04,56485.0,48.0002,48.1031,47.8802,48.0517,56485.0
2021-05-12 14:35:00,56.01,56.15,55.91,56.06,64770.0,48.0259,48.146,47.9402,48.0688,64770.0
2021-05-12 14:40:00,56.04,56.17,56.02,56.11,59426.0,48.0517,48.1631,48.0345,48.1117,59426.0
2021-05-12 14:45:00,56.1,56.27,56.06,56.23,80683.0,48.1031,48.2489,48.0688,48.2146,80683.0
2021-05-12 14:50:00,56.22,56.38,56.19,56.21,103675.0,48.206,48.3432,48.1803,48.1974,103675.0
2021-05-12 14:55:00,56.22,56.24,56.06,56.06,32381.0,48.206,48.2231,48.0688,48.0688,32381.0
2021-05-12 15:00:00,56.05,56.09,55.93,55.98,48779.0,48.0602,48.0945,47.9573,48.0002,48779.0
2021-05-12 15:05:00,55.97,55.97,55.84,55.93,44228.0,47.9916,47.9916,47.8802,47.9573,44228.0
2021-05-12 15:10:00,55.94,55.94,55.79,55.85,40840.0,47.9659,47.9659,47.8373,47.8887,40840.0
2021-05-12 15:15:00,55.82,55.86,55.71,55.71,64232.0,47.863,47.8973,47.7687,47.7687,64232.0
2021-05-12 15:20:00,55.72,55.79,55.64,55.67,55244.0,47.7773,47.8373,47.7087,47.7344,55244.0
2021-05-12 15:25:00,55.67,55.74,55.61,55.63,72944.0,47.7344,47.7944,47.683,47.7001,72944.0
2021-05-12 15:30:00,55.63,55.66,55.51,55.66,64446.0,47.7001,47.7258,47.5972,47.7258,64446.0
2021-05-12 15:35:00,55.65,55.65,55.48,55.5,92036.0,47.7172,47.7172,47.5715,47.5886,92036.0
2021-05-12 15:40:00,55.5,55.73,55.46,55.66,108679.0,47.5886,47.7858,47.5543,47.7258,108679.0
2021-05-12 15:45:00,55.67,55.8,55.65,55.71,136146.0,47.7344,47.8459,47.7172,47.7687,136146.0
2021-05-12 15:50:00,55.7,55.7,55.57,55.65,155474.0,47.7601,47.7601,47.6487,47.7172,155474.0
2021-05-12 15:55:00,55.65,55.78,55.58,55.69,305673.0,47.7172,47.8287,47.6572,47.7515,305673.0
2021-05-13 09:30:00,54.61,54.75,54.29,54.61,336485.0,47.1967,47.3177,46.9202,47.1967,336485.0
2021-05-13 09:35:00,54.6,54.93,54.58,54.69,248058.0,47.1881,47.4733,47.1708,47.2659,248058.0
2021-05-13 09:40:00,54.71,55.08,54.7,54.99,111157.0,47.2831,47.6029,47.2745,47.5251,111157.0
2021-05-13 09:45:00,55.01,55.17,55.01,55.16,93028.0,47.5424,47.6807,47.5424,47.6721,93028.0
2021-05-13 09:50:00,55.15,55.34,55.14,55.32,144127.0,47.6634,47.8276,47.6548,47.8103,144127.0
2021-05-13 09:55:00,55.31,55.43,55.22,55.28,149745.0,47.8017,47.9054,47.7239,47.7758,149745.0
2021-05-13 10:00:00,55.29,55.31,55.2,55.24,125961.0,47.7844,47.8017,47.7066,47.7412,125961.0
2021-05-13 10:05:00,55.26,55.28,54.93,55.0,78933.0,47.7585,47.7758,47.4733,47.5338,78933.0
2021-05-13 10:10:00,55.0,55.32,54.98,55.28,113252.0,47.5338,47.8103,47.5165,47.7758,113252.0
2021-05-13 10:15:00,55.3,55.36,55.01,55.01,74501.0,47.7931,47.8449,47.5424,47.5424,74501.0
2021-05-13 10:20:00,55.01,55.26,54.98,55.25,54724.0,47.5424,47.7585,47.5165,47.7498,54724.0
2021-05-13 10:25:00,55.25,55.3,55.11,55.29,47692.0,47.7498,47.7931,47.6288,47.7844,47692.0
2021-05-13 10:30:00,55.28,55.42,55.22,55.38,49425.0,47.7758,47.8968,47.7239,47.8622,49425.0
2021-05-13 10:35:00,55.36,55.4,55.26,55.31,37903.0,47.8449,47.8795,47.7585,47.8017,37903.0
2021-05-13 10:40:00,55.31,55.33,55.1,55.13,41807.0,47.8017,47.819,47.6202,47.6461,41807.0
2021-05-13 10:45:00,55.14,55.15,54.89,54.97,146090.0,47.6548,47.6634,47.4387,47.5078,146090.0
2021-05-13 10:50:00,54.97,55.09,54.93,55.08,39019.0,47.5078,47.6116,47.4733,47.6029,39019.0
2021-05-13 10:55:00,55.07,55.11,54.93,55.02,45861.0,47.5943,47.6288,47.4733,47.5511,45861.0
2021-05-13 11:00:00,55.02,55.02,54.87,54.92,74246.0,47.5511,47.5511,47.4214,47.4646,74246.0
2021-05-13 11:05:00,54.91,54.92,54.65,54.75,69990.0,47.456,47.4646,47.2313,47.3177,69990.0
2021-05-13 11:10:00,54.73,54.8,54.69,54.71,44352.0,47.3004,47.3609,47.2659,47.2831,44352.0
2021-05-13 11:15:00,54.71,54.81,54.64,54.76,77377.0,47.2831,47.3696,47.2226,47.3264,77377.0
2021-05-13 11:20:00,54.75,54.76,54.65,54.69,47098.0,47.3177,47.3264,47.2313,47.2659,47098.0
2021-05-13 11:25:00,54.68,54.69,54.52,54.56,65277.0,47.2572,47.2659,47.1189,47.1535,65277.0
2021-05-13 11:30:00,54.57,54.63,54.46,54.47,68097.0,47.1621,47.214,47.0671,47.0757,68097.0
2021-05-13 11:35:00,54.47,54.48,54.39,54.47,63776.0,47.0757,47.0844,47.0066,47.0757,63776.0
2021-05-13 11:40:00,54.46,54.46,54.31,54.32,51208.0,47.0671,47.0671,46.9374,46.9461,51208.0
2021-05-13 11:45:00,54.32,54.46,54.27,54.42,75107.0,46.9461,47.0671,46.9029,47.0325,75107.0
2021-05-13 11:50:00,54.41,54.43,54.33,54.39,57781.0,47.0239,47.0412,46.9547,47.0066,57781.0
2021-05-13 11:55:00,54.39,54.4,54.13,54.18,83374.0,47.0066,47.0152,46.7819,46.8251,83374.0
2021-05-13 12:00:00,54.18,54.23,54.05,54.09,94259.0,46.8251,46.8683,46.7127,46.7473,94259.0
2021-05-13 12:05:00,54.1,54.34,54.07,54.32,83205.0,46.7559,46.9634,46.73,46.9461,83205.0
2021-05-13 12:10:00,54.32,54.62,54.32,54.52,102953.0,46.9461,47.2054,46.9461,47.1189,102953.0
2021-05-13 12:15:00,54.51,54.55,54.28,54.29,54369.0,47.1103,47.1449,46.9115,46.9202,54369.0
2021-05-13 12:20:00,54.3,54.3,54.17,54.28,47502.0,46.9288,46.9288,46.8164,46.9115,47502.0
2021-05-13 12:25:00,54.28,54.41,54.26,54.34,41388.0,46.9115,47.0239,46.8942,46.9634,41388.0
2021-05-13 12:30:00,54.35,54.49,54.33,54.49,42175.0,46.972,47.093,46.9547,47.093,42175.0
2021-05-13 12:35:00,54.49,54.5,54.42,54.44,56645.0,47.093,47.1016,47.0325,47.0498,56645.0
2021-05-13 12:40:00,54.45,54.54,54.36,54.42,60295.0,47.0584,47.1362,46.9807,47.0325,60295.0
2021-05-13 12:45:00,54.41,54.45,54.32,54.43,28652.0,47.0239,47.0584,46.9461,47.0412,28652.0
2021-05-13 12:50:00,54.43,54.45,54.28,54.32,36388.0,47.0412,47.0584,46.9115,46.9461,36388.0
2021-05-13 12:55:00,54.32,54.35,54.13,54.21,61144.0,46.9461,46.972,46.7819,46.851,61144.0
2021-05-13 13:00:00,54.22,54.31,54.11,54.3,80340.0,46.8597,46.9374,46.7646,46.9288,80340.0
2021-05-13 13:05:00,54.3,54.3,54.16,54.29,37562.0,46.9288,46.9288,46.8078,46.9202,37562.0
2021-05-13 13:10:00,54.28,54.28,54.19,54.21,42890.0,46.9115,46.9115,46.8337,46.851,42890.0
2021-05-13 13:15:00,54.21,54.31,54.2,54.22,42187.0,46.851,46.9374,46.8424,46.8597,42187.0
2021-05-13 13:20:00,54.22,54.23,53.94,53.95,77196.0,46.8597,46.8683,46.6177,46.6263,77196.0
2021-05-13 13:25:00,53.95,54.11,53.92,54.09,69238.0,46.6263,46.7646,46.6004,46.7473,69238.0
2021-05-13 13:30:00,54.08,54.09,53.89,53.91,54539.0,46.7387,46.7473,46.5745,46.5917,54539.0
2021-05-13 13:35:00,53.9,53.97,53.82,53.85,52141.0,46.5831,46.6436,46.514,46.5399,52141.0
2021-05-13 13:40:00,53.85,53.91,53.68,53.78,146803.0,46.5399,46.5917,46.393,46.4794,146803.0
2021-05-13 13:45:00,53.79,53.9,53.57,53.63,74550.0,46.488,46.5831,46.2979,46.3498,74550.0
2021-05-13 13:50:00,53.64,53.87,53.6,53.86,54842.0,46.3584,46.5572,46.3238,46.5485,54842.0
2021-05-13 13:55:00,53.85,53.96,53.84,53.86,46119.0,46.5399,46.635,46.5312,46.5485,46119.0
2021-05-13 14:00:00,53.89,54.19,53.89,54.1,120068.0,46.5745,46.8337,46.5745,46.7559,120068.0
2021-05-13 14:05:00,54.11,54.15,53.96,53.98,95327.0,46.7646,46.7992,46.635,46.6522,95327.0
2021-05-13 14:10:00,53.99,54.11,53.95,54.02,29448.0,46.6609,46.7646,46.6263,46.6868,29448.0
2021-05-13 14:15:00,54.02,54.06,53.9,53.93,43114.0,46.6868,46.7214,46.5831,46.609,43114.0
2021-05-13 14:20:00,53.93,54.11,53.93,54.09,62304.0,46.609,46.7646,46.609,46.7473,62304.0
2021-05-13 14:25:00,54.08,54.25,54.07,54.22,96305.0,46.7387,46.8856,46.73,46.8597,96305.0
2021-05-13 14:30:00,54.23,54.25,54.14,54.16,51049.0,46.8683,46.8856,46.7905,46.8078,51049.0
2021-05-13 14:35:00,54.19,54.26,54.16,54.17,62368.0,46.8337,46.8942,46.8078,46.8164,62368.0
2021-05-13 14:40:00,54.16,54.26,54.13,54.17,51537.0,46.8078,46.8942,46.7819,46.8164,51537.0
2021-05-13 14:45:00,54.17,54.21,54.06,54.08,48644.0,46.8164,46.851,46.7214,46.7387,48644.0
2021-05-13 14:50:00,54.08,54.15,54.01,54.13,33462.0,46.7387,46.7992,46.6782,46.7819,33462.0
2021-05-13 14:55:00,54.13,54.2,54.08,54.09,38008.0,46.7819,46.8424,46.7387,46.7473,38008.0
2021-05-13 15:00:00,54.1,54.32,54.1,54.26,41006.0,46.7559,46.9461,46.7559,46.8942,41006.0
2021-05-13 15:05:00,54.26,54.36,54.2,54.33,37492.0,46.8942,46.9807,46.8424,46.9547,37492.0
2021-05-13 15:10:00,54.34,54.34,54.19,54.23,42304.0,46.9634,46.9634,46.8337,46.8683,42304.0
2021-05-13 15:15:00,54.23,54.3,54.21,54.21,41551.0,46.8683,46.9288,46.851,46.851,41551.0
2021-05-13 15:20:00,54.22,54.3,54.15,54.3,29298.0,46.8597,46.9288,46.7992,46.9288,29298.0
2021-05-13 15:25:00,54.3,54.35,54.26,54.31,31973.0,46.9288,46.972,46.8942,46.9374,31973.0
2021-05-13 15:30:00,54.29,54.37,54.28,54.36,72588.0,46.9202,46.9893,46.9115,46.9807,72588.0
2021-05-13 15:35:00,54.35,54.46,54.34,54.43,65226.0,46.972,47.0671,46.9634,47.0412,65226.0
2021-05-13 15:40:00,54.44,54.44,54.32,54.41,57798.0,47.0498,47.0498,46.9461,47.0239,57798.0
2021-05-13 15:45:00,54.41,54.43,54.35,54.38,99119.0,47.0239,47.0412,46.972,46.9979,99119.0
2021-05-13 15:50:00,54.38,54.4,54.27,54.29,151220.0,46.9979,47.0152,46.9029,46.9202,151220.0
2021-05-13 15:55:00,54.29,54.34,54.24,54.25,268718.0,46.9202,46.9634,46.8769,46.8856,268718.0
2021-05-14 09:30:00,55.04,55.65,55.03,55.4,276507.0,47.5683,48.0955,47.5597,47.8795,276507.0
2021-05-14 09:35:00,55.43,55.94,55.38,55.63,179136.0,47.9054,48.3462,47.8622,48.0783,179136.0
2021-05-14 09:40:00,55.63,55.7,55.39,55.67,87682.0,48.0783,48.1388,47.8708,48.1128,87682.0
2021-05-14 09:45:00,55.7,55.87,55.65,55.83,67342.0,48.1388,48.2857,48.0955,48.2511,67342.0
2021-05-14 09:50:00,55.84,56.16,55.77,56.14,64867.0,48.2597,48.5363,48.1992,48.519,64867.0
2021-05-14 09:55:00,56.15,56.33,56.15,56.29,72056.0,48.5277,48.6832,48.5277,48.6487,72056.0
2021-05-14 10:00:00,56.3,56.32,56.15,56.3,61443.0,48.6573,48.6746,48.5277,48.6573,61443.0
2021-05-14 10:05:00,56.29,56.4,56.26,56.27,84041.0,48.6487,48.7437,48.6227,48.6314,84041.0
2021-05-14 10:10:00,56.27,56.36,56.2,56.28,86622.0,48.6314,48.7092,48.5709,48.64,86622.0
2021-05-14 10:15:00,56.26,56.26,55.91,55.98,69532.0,48.6227,48.6227,48.3202,48.3807,69532.0
2021-05-14 10:20:00,55.99,56.06,55.88,56.05,74626.0,48.3894,48.4499,48.2943,48.4412,74626.0
2021-05-14 10:25:00,56.08,56.2,55.99,55.99,97360.0,48.4672,48.5709,48.3894,48.3894,97360.0
2021-05-14 10:30:00,55.97,56.19,55.96,56.14,77272.0,48.3721,48.5622,48.3635,48.519,77272.0
2021-05-14 10:35:00,56.15,56.17,55.86,55.91,70185.0,48.5277,48.5449,48.277,48.3202,70185.0
2021-05-14 10:40:00,55.91,55.97,55.81,55.88,47300.0,48.3202,48.3721,48.2338,48.2943,47300.0
2021-05-14 10:45:00,55.89,56.01,55.89,55.89,50830.0,48.303,48.4067,48.303,48.303,50830.0
2021-05-14 10:50:00,55.89,56.02,55.88,56.0,42765.0,48.303,48.4153,48.2943,48.398,42765.0
2021-05-14 10:55:00,56.01,56.03,55.89,55.93,47167.0,48.4067,48.424,48.303,48.3375,47167.0
2021-05-14 11:00:00,55.93,55.95,55.77,55.82,44038.0,48.3375,48.3548,48.1992,48.2425,44038.0
2021-05-14 11:05:00,55.82,55.93,55.81,55.87,84712.0,48.2425,48.3375,48.2338,48.2857,84712.0
2021-05-14 11:10:00,55.87,55.95,55.84,55.88,36917.0,48.2857,48.3548,48.2597,48.2943,36917.0
2021-05-14 11:15:00,55.89,56.0,55.88,55.98,34313.0,48.303,48.398,48.2943,48.3807,34313.0
2021-05-14 11:20:00,55.98,56.14,55.96,56.13,42430.0,48.3807,48.519,48.3635,48.5104,42430.0
2021-05-14 11:25:00,56.12,56.17,56.1,56.14,37603.0,48.5017,48.5449,48.4845,48.519,37603.0
2021-05-14 11:30:00,56.14,56.2,56.12,56.18,43344.0,48.519,48.5709,48.5017,48.5536,43344.0
2021-05-14 11:35:00,56.17,56.2,56.1,56.18,48240.0,48.5449,48.5709,48.4845,48.5536,48240.0
2021-05-14 11:40:00,56.19,56.23,56.12,56.15,35956.0,48.5622,48.5968,48.5017,48.5277,35956.0
2021-05-14 11:45:00,56.16,56.17,56.09,56.1,30697.0,48.5363,48.5449,48.4758,48.4845,30697.0
2021-05-14 11:50:00,56.1,56.1,56.0,56.0,24859.0,48.4845,48.4845,48.398,48.398,24859.0
2021-05-14 11:55:00,56.0,56.03,55.94,55.95,38973.0,48.398,48.424,48.3462,48.3548,38973.0
2021-05-14 12:00:00,55.96,56.04,55.94,56.02,24485.0,48.3635,48.4326,48.3462,48.4153,24485.0
2021-05-14 12:05:00,56.02,56.08,56.0,56.03,27692.0,48.4153,48.4672,48.398,48.424,27692.0
2021-05-14 12:10:00,56.03,56.09,56.02,56.08,16902.0,48.424,48.4758,48.4153,48.4672,16902.0
2021-05-14 12:15:00,56.07,56.15,56.06,56.14,23202.0,48.4585,48.5277,48.4499,48.519,23202.0
2021-05-14 12:20:00,56.14,56.18,56.1,56.11,39719.0,48.519,48.5536,48.4845,48.4931,39719.0
2021-05-14 12:25:00,56.12,56.13,56.05,56.07,19734.0,48.5017,48.5104,48.4412,48.4585,19734.0
2021-05-14 12:30:00,56.07,56.13,56.05,56.05,22796.0,48.4585,48.5104,48.4412,48.4412,22796.0
2021-05-14 12:35:00,56.05,56.1,56.0,56.06,30568.0,48.4412,48.4845,48.398,48.4499,30568.0
2021-05-14 12:40:00,56.05,56.17,56.05,56.15,36856.0,48.4412,48.5449,48.4412,48.5277,36856.0
2021-05-14 12:45:00,56.16,56.29,56.14,56.27,82993.0,48.5363,48.6487,48.519,48.6314,82993.0
2021-05-14 12:50:00,56.27,56.33,56.26,56.27,34024.0,48.6314,48.6832,48.6227,48.6314,34024.0
2021-05-14 12:55:00,56.27,56.3,56.26,56.29,16855.0,48.6314,48.6573,48.6227,48.6487,16855.0
2021-05-14 13:00:00,56.3,56.36,56.24,56.26,48943.0,48.6573,48.7092,48.6054,48.6227,48943.0
2021-05-14 13:05:00,56.26,56.29,56.23,56.29,23179.0,48.6227,48.6487,48.5968,48.6487,23179.0
2021-05-14 13:10:00,56.29,56.31,56.23,56.3,47597.0,48.6487,48.6659,48.5968,48.6573,47597.0
2021-05-14 13:15:00,56.3,56.31,56.22,56.23,18340.0,48.6573,48.6659,48.5882,48.5968,18340.0
2021-05-14 13:20:00,56.23,56.37,56.23,56.37,27379.0,48.5968,48.7178,48.5968,48.7178,27379.0
2021-05-14 13:25:00,56.37,56.37,56.33,56.35,17358.0,48.7178,48.7178,48.6832,48.7005,17358.0
2021-05-14 13:30:00,56.35,56.37,56.27,56.32,20938.0,48.7005,48.7178,48.6314,48.6746,20938.0
2021-05-14 13:35:00,56.32,56.35,56.26,56.35,47226.0,48.6746,48.7005,48.6227,48.7005,47226.0
2021-05-14 13:40:00,56.34,56.4,56.31,56.35,39852.0,48.6919,48.7437,48.6659,48.7005,39852.0
2021-05-14 13:45:00,56.35,56.35,56.24,56.26,36486.0,48.7005,48.7005,48.6054,48.6227,36486.0
2021-05-14 13:50:00,56.26,56.29,56.24,56.24,16686.0,48.6227,48.6487,48.6054,48.6054,16686.0
2021-05-14 13:55:00,56.24,56.27,56.17,56.2,22640.0,48.6054,48.6314,48.5449,48.5709,22640.0
2021-05-14 14:00:00,56.21,56.28,56.17,56.27,32090.0,48.5795,48.64,48.5449,48.6314,32090.0
2021-05-14 14:05:00,56.27,56.34,56.27,56.33,38620.0,48.6314,48.6919,48.6314,48.6832,38620.0
2021-05-14 14:10:00,56.33,56.51,56.32,56.45,91898.0,48.6832,48.8388,48.6746,48.7869,91898.0
2021-05-14 14:15:00,56.45,56.55,56.43,56.54,46831.0,48.7869,48.8734,48.7697,48.8647,46831.0
2021-05-14 14:20:00,56.54,56.56,56.47,56.52,52954.0,48.8647,48.882,48.8042,48.8474,52954.0
2021-05-14 14:25:00,56.52,56.6,56.52,56.56,42662.0,48.8474,48.9166,48.8474,48.882,42662.0
2021-05-14 14:30:00,56.57,56.65,56.56,56.65,46685.0,48.8906,48.9598,48.882,48.9598,46685.0
2021-05-14 14:35:00,56.64,56.64,56.48,56.5,39891.0,48.9511,48.9511,48.8129,48.8302,39891.0
2021-05-14 14:40:00,56.5,56.52,56.39,56.4,61474.0,48.8302,48.8474,48.7351,48.7437,61474.0
2021-05-14 14:45:00,56.41,56.45,56.35,56.42,53712.0,48.7524,48.7869,48.7005,48.761,53712.0
2021-05-14 14:50:00,56.42,56.5,56.39,56.46,32696.0,48.761,48.8302,48.7351,48.7956,32696.0
2021-05-14 14:55:00,56.47,56.47,56.33,56.36,51900.0,48.8042,48.8042,48.6832,48.7092,51900.0
2021-05-14 15:00:00,56.36,56.4,56.24,56.4,93399.0,48.7092,48.7437,48.6054,48.7437,93399.0
2021-05-14 15:05:00,56.4,56.43,56.34,56.36,49350.0,48.7437,48.7697,48.6919,48.7092,49350.0
2021-05-14 15:10:00,56.35,56.49,56.35,56.45,47500.0,48.7005,48.8215,48.7005,48.7869,47500.0
2021-05-14 15:15:00,56.44,56.53,56.44,56.46,35325.0,48.7783,48.8561,48.7783,48.7956,35325.0
2021-05-14 15:20:00,56.47,56.49,56.42,56.44,32923.0,48.8042,48.8215,48.761,48.7783,32923.0
2021-05-14 15:25:00,56.44,56.47,56.38,56.46,44897.0,48.7783,48.8042,48.7264,48.7956,44897.0
2021-05-14 15:30:00,56.46,56.48,56.35,56.38,44843.0,48.7956,48.8129,48.7005,48.7264,44843.0
2021-05-14 15:35:00,56.38,56.39,56.28,56.34,67136.0,48.7264,48.7351,48.64,48.6919,67136.0
2021-05-14 15:40:00,56.34,56.35,56.23,56.28,94517.0,48.6919,48.7005,48.5968,48.64,94517.0
2021-05-14 15:45:00,56.28,56.42,56.27,56.34,108644.0,48.64,48.761,48.6314,48.6919,108644.0
2021-05-14 15:50:00,56.34,56.54,56.34,56.51,121212.0,48.6919,48.8647,48.6919,48.8388,121212.0
2021-05-14 15:55:00,56.51,56.57,56.45,56.52,301225.0,48.8388,48.8906,48.7869,48.8474,301225.0
2021-05-17 09:30:00,56.07,57.07,56.07,57.07,260848.0,48.4585,49.3228,48.4585,49.3228,260848.0
2021-05-17 09:35:00,57.05,57.23,56.98,57.12,141274.0,49.3055,49.4611,49.245,49.366,141274.0
2021-05-17 09:40:00,57.14,57.14,56.35,56.46,166809.0,49.3833,49.3833,48.7005,48.7956,166809.0
2021-05-17 09:45:00,56.46,56.59,56.17,56.2,143802.0,48.7956,48.9079,48.5449,48.5709,143802.0
2021-05-17 09:50:00,56.19,56.32,56.08,56.24,72704.0,48.5622,48.6746,48.4672,48.6054,72704.0
2021-05-17 09:55:00,56.24,56.41,56.19,56.4,60886.0,48.6054,48.7524,48.5622,48.7437,60886.0
2021-05-17 10:00:00,56.41,56.42,56.18,56.34,59616.0,48.7524,48.761,48.5536,48.6919,59616.0
2021-05-17 10:05:00,56.35,56.7,56.31,56.48,53718.0,48.7005,49.003,48.6659,48.8129,53718.0
2021-05-17 10:10:00,56.48,56.79,56.35,56.78,54775.0,48.8129,49.0808,48.7005,49.0721,54775.0
2021-05-17 10:15:00,56.78,56.94,56.71,56.8,73986.0,49.0721,49.2104,49.0116,49.0894,73986.0
2021-05-17 10:20:00,56.79,56.81,56.55,56.66,113207.0,49.0808,49.0981,48.8734,48.9684,113207.0
2021-05-17 10:25:00,56.67,56.86,56.41,56.42,133077.0,48.9771,49.1413,48.7524,48.761,133077.0
2021-05-17 10:30:00,56.41,56.57,56.36,56.52,125425.0,48.7524,48.8906,48.7092,48.8474,125425.0
2021-05-17 10:35:00,56.52,56.95,56.52,56.91,73859.0,48.8474,49.2191,48.8474,49.1845,73859.0
2021-05-17 10:40:00,56.91,56.95,56.7,56.72,70674.0,49.1845,49.2191,49.003,49.0203,70674.0
2021-05-17 10:45:00,56.7,56.75,56.61,56.7,55440.0,49.003,49.0462,48.9252,49.003,55440.0
2021-05-17 10:50:00,56.69,56.74,56.62,56.71,49502.0,48.9944,49.0376,48.9339,49.0116,49502.0
2021-05-17 10:55:00,56.71,56.85,56.58,56.68,127837.0,49.0116,49.1326,48.8993,48.9857,127837.0
2021-05-17 11:00:00,56.66,56.68,56.31,56.31,325469.0,48.9684,48.9857,48.6659,48.6659,325469.0
2021-05-17 11:05:00,56.29,56.57,56.27,56.51,198169.0,48.6487,48.8906,48.6314,48.8388,198169.0
2021-05-17 11:10:00,56.5,56.8,56.48,56.78,62964.0,48.8302,49.0894,48.8129,49.0721,62964.0
2021-05-17 11:15:00,56.77,56.93,56.72,56.83,106828.0,49.0635,49.2018,49.0203,49.1154,106828.0
2021-05-17 11:20:00,56.83,56.94,56.74,56.74,59869.0,49.1154,49.2104,49.0376,49.0376,59869.0
2021-05-17 11:25:00,56.73,56.87,56.71,56.87,49300.0,49.0289,49.1499,49.0116,49.1499,49300.0
2021-05-17 11:30:00,56.86,56.97,56.85,56.89,41501.0,49.1413,49.2363,49.1326,49.1672,41501.0
2021-05-17 11:35:00,56.89,57.06,56.88,56.92,66954.0,49.1672,49.3141,49.1586,49.1931,66954.0
2021-05-17 11:40:00,56.92,57.05,56.91,57.0,46517.0,49.1931,49.3055,49.1845,49.2623,46517.0
2021-05-17 11:45:00,56.99,57.05,56.98,57.04,53864.0,49.2536,49.3055,49.245,49.2968,53864.0
2021-05-17 11:50:00,57.02,57.05,56.91,56.97,26106.0,49.2796,49.3055,49.1845,49.2363,26106.0
2021-05-17 11:55:00,56.97,57.0,56.93,56.94,23300.0,49.2363,49.2623,49.2018,49.2104,23300.0
2021-05-17 12:00:00,56.92,56.94,56.82,56.91,29542.0,49.1931,49.2104,49.1067,49.1845,29542.0
2021-05-17 12:05:00,56.91,56.99,56.9,56.91,33580.0,49.1845,49.2536,49.1759,49.1845,33580.0
2021-05-17 12:10:00,56.91,56.96,56.86,56.92,32640.0,49.1845,49.2277,49.1413,49.1931,32640.0
2021-05-17 12:15:00,56.9,56.98,56.89,56.94,31384.0,49.1759,49.245,49.1672,49.2104,31384.0
2021-05-17 12:20:00,56.94,56.99,56.88,56.92,25943.0,49.2104,49.2536,49.1586,49.1931,25943.0
2021-05-17 12:25:00,56.91,57.0,56.9,56.98,22398.0,49.1845,49.2623,49.1759,49.245,22398.0
2021-05-17 12:30:00,56.97,56.98,56.89,56.97,31225.0,49.2363,49.245,49.1672,49.2363,31225.0
2021-05-17 12:35:00,56.97,57.0,56.91,56.93,26979.0,49.2363,49.2623,49.1845,49.2018,26979.0
2021-05-17 12:40:00,56.93,56.95,56.85,56.85,24380.0,49.2018,49.2191,49.1326,49.1326,24380.0
2021-05-17 12:45:00,56.84,56.96,56.84,56.95,25168.0,49.124,49.2277,49.124,49.2191,25168.0
2021-05-17 12:50:00,56.94,56.95,56.88,56.89,54368.0,49.2104,49.2191,49.1586,49.1672,54368.0
2021-05-17 12:55:00,56.9,56.92,56.85,56.92,33113.0,49.1759,49.1931,49.1326,49.1931,33113.0
2021-05-17 13:00:00,56.91,57.08,56.9,57.05,51401.0,49.1845,49.3314,49.1759,49.3055,51401.0
2021-05-17 13:05:00,57.04,57.12,57.03,57.07,76098.0,49.2968,49.366,49.2882,49.3228,76098.0
2021-05-17 13:10:00,57.06,57.15,57.05,57.11,45837.0,49.3141,49.3919,49.3055,49.3573,45837.0
2021-05-17 13:15:00,57.13,57.16,57.03,57.05,41421.0,49.3746,49.4006,49.2882,49.3055,41421.0
2021-05-17 13:20:00,57.05,57.14,57.04,57.14,29430.0,49.3055,49.3833,49.2968,49.3833,29430.0
2021-05-17 13:25:00,57.13,57.22,57.09,57.19,79758.0,49.3746,49.4524,49.3401,49.4265,79758.0
2021-05-17 13:30:00,57.19,57.29,57.19,57.25,207001.0,49.4265,49.5129,49.4265,49.4783,207001.0
2021-05-17 13:35:00,57.25,57.36,57.25,57.3,112676.0,49.4783,49.5734,49.4783,49.5216,112676.0
2021-05-17 13:40:00,57.3,57.33,57.21,57.3,111354.0,49.5216,49.5475,49.4438,49.5216,111354.0
2021-05-17 13:45:00,57.29,57.36,57.26,57.34,42288.0,49.5129,49.5734,49.487,49.5561,42288.0
2021-05-17 13:50:00,57.34,57.36,57.3,57.35,38687.0,49.5561,49.5734,49.5216,49.5648,38687.0
2021-05-17 13:55:00,57.35,57.46,57.34,57.44,57815.0,49.5648,49.6598,49.5561,49.6425,57815.0
2021-05-17 14:00:00,57.44,57.5,57.42,57.49,67788.0,49.6425,49.6944,49.6253,49.6858,67788.0
2021-05-17 14:05:00,57.49,57.69,57.49,57.66,133950.0,49.6858,49.8586,49.6858,49.8327,133950.0
2021-05-17 14:10:00,57.65,57.68,57.6,57.67,58732.0,49.824,49.85,49.7808,49.8413,58732.0
2021-05-17 14:15:00,57.68,57.69,57.61,57.65,62495.0,49.85,49.8586,49.7895,49.824,62495.0
2021-05-17 14:20:00,57.64,57.66,57.51,57.52,55696.0,49.8154,49.8327,49.703,49.7117,55696.0
2021-05-17 14:25:00,57.52,57.62,57.46,57.5,66354.0,49.7117,49.7981,49.6598,49.6944,66354.0
2021-05-17 14:30:00,57.5,57.55,57.48,57.54,76087.0,49.6944,49.7376,49.6771,49.729,76087.0
2021-05-17 14:35:00,57.53,57.57,57.48,57.52,113725.0,49.7203,49.7549,49.6771,49.7117,113725.0
2021-05-17 14:40:00,57.53,57.6,57.52,57.58,56920.0,49.7203,49.7808,49.7117,49.7635,56920.0
2021-05-17 14:45:00,57.59,57.65,57.55,57.55,66537.0,49.7722,49.824,49.7376,49.7376,66537.0
2021-05-17 14:50:00,57.56,57.8,57.56,57.8,101123.0,49.7463,49.9537,49.7463,49.9537,101123.0
2021-05-17 14:55:00,57.81,57.9,57.75,57.83,105597.0,49.9623,50.0401,49.9105,49.9796,105597.0
2021-05-17 15:00:00,57.84,57.87,57.77,57.82,122385.0,49.9882,50.0142,49.9277,49.971,122385.0
2021-05-17 15:05:00,57.82,57.92,57.82,57.89,215919.0,49.971,50.0574,49.971,50.0315,215919.0
2021-05-17 15:10:00,57.9,57.99,57.88,57.92,144366.0,50.0401,50.1179,50.0228,50.0574,144366.0
2021-05-17 15:15:00,57.91,57.96,57.78,57.81,131901.0,50.0487,50.092,49.9364,49.9623,131901.0
2021-05-17 15:20:00,57.81,57.88,57.8,57.87,54037.0,49.9623,50.0228,49.9537,50.0142,54037.0
2021-05-17 15:25:00,57.87,57.95,57.86,57.93,98585.0,50.0142,50.0833,50.0055,50.066,98585.0
2021-05-17 15:30:00,57.93,58.08,57.93,58.07,202144.0,50.066,50.1957,50.066,50.187,202144.0
2021-05-17 15:35:00,58.07,58.08,57.92,58.02,144398.0,50.187,50.1957,50.0574,50.1438,144398.0
2021-05-17 15:40:00,58.03,58.06,57.91,58.0,139363.0,50.1525,50.1784,50.0487,50.1265,139363.0
2021-05-17 15:45:00,58.01,58.06,57.98,58.02,177955.0,50.1352,50.1784,50.1092,50.1438,177955.0
2021-05-17 15:50:00,58.0,58.2,57.99,58.17,368029.0,50.1265,50.2994,50.1179,50.2734,368029.0
2021-05-17 15:55:00,58.17,58.31,58.16,58.31,605736.0,50.2734,50.3944,50.2648,50.3944,605736.0
2021-05-18 09:30:00,58.27,58.53,57.84,57.91,386736.0,50.3599,50.5846,49.9882,50.0487,386736.0
2021-05-18 09:35:00,57.9,58.64,57.83,58.64,245784.0,50.0401,50.6796,49.9796,50.6796,245784.0
2021-05-18 09:40:00,58.63,58.64,58.11,58.24,111690.0,50.671,50.6796,50.2216,50.3339,111690.0
2021-05-18 09:45:00,58.25,58.28,57.87,58.11,205717.0,50.3426,50.3685,50.0142,50.2216,205717.0
2021-05-18 09:50:00,58.14,58.29,57.99,58.01,160772.0,50.2475,50.3772,50.1179,50.1352,160772.0
2021-05-18 09:55:00,58.02,58.2,57.85,57.85,89150.0,50.1438,50.2994,49.9969,49.9969,89150.0
2021-05-18 10:00:00,57.86,57.88,57.5,57.71,255278.0,50.0055,50.0228,49.6944,49.8759,255278.0
2021-05-18 10:05:00,57.7,57.91,57.6,57.78,239812.0,49.8673,50.0487,49.7808,49.9364,239812.0
2021-05-18 10:10:00,57.77,57.89,57.56,57.63,115340.0,49.9277,50.0315,49.7463,49.8068,115340.0
2021-05-18 10:15:00,57.62,57.64,57.34,57.37,151503.0,49.7981,49.8154,49.5561,49.582,151503.0
2021-05-18 10:20:00,57.38,57.71,57.35,57.6,118450.0,49.5907,49.8759,49.5648,49.7808,118450.0
2021-05-18 10:25:00,57.6,57.8,57.56,57.72,84947.0,49.7808,49.9537,49.7463,49.8845,84947.0
2021-05-18 10:30:00,57.71,57.85,57.67,57.73,80091.0,49.8759,49.9969,49.8413,49.8932,80091.0
2021-05-18 10:35:00,57.72,57.92,57.71,57.72,76239.0,49.8845,50.0574,49.8759,49.8845,76239.0
2021-05-18 10:40:00,57.72,57.84,57.51,57.54,81512.0,49.8845,49.9882,49.703,49.729,81512.0
2021-05-18 10:45:00,57.53,57.67,57.49,57.65,69742.0,49.7203,49.8413,49.6858,49.824,69742.0
2021-05-18 10:50:00,57.64,57.71,57.45,57.45,57823.0,49.8154,49.8759,49.6512,49.6512,57823.0
2021-05-18 10:55:00,57.45,57.64,57.42,57.63,83584.0,49.6512,49.8154,49.6253,49.8068,83584.0
2021-05-18 11:00:00,57.62,57.63,57.38,57.38,87769.0,49.7981,49.8068,49.5907,49.5907,87769.0
2021-05-18 11:05:00,57.37,57.49,57.31,57.48,63867.0,49.582,49.6858,49.5302,49.6771,63867.0
2021-05-18 11:10:00,57.47,57.74,57.46,57.73,65508.0,49.6685,49.9018,49.6598,49.8932,65508.0
2021-05-18 11:15:00,57.73,57.74,57.61,57.65,33907.0,49.8932,49.9018,49.7895,49.824,33907.0
2021-05-18 11:20:00,57.64,57.8,57.62,57.75,63855.0,49.8154,49.9537,49.7981,49.9105,63855.0
2021-05-18 11:25:00,57.75,57.76,57.64,57.73,61566.0,49.9105,49.9191,49.8154,49.8932,61566.0
2021-05-18 11:30:00,57.73,57.81,57.69,57.69,77626.0,49.8932,49.9623,49.8586,49.8586,77626.0
2021-05-18 11:35:00,57.69,57.8,57.68,57.72,44232.0,49.8586,49.9537,49.85,49.8845,44232.0
2021-05-18 11:40:00,57.71,57.71,57.55,57.64,75510.0,49.8759,49.8759,49.7376,49.8154,75510.0
2021-05-18 11:45:00,57.64,57.86,57.64,57.83,144543.0,49.8154,50.0055,49.8154,49.9796,144543.0
2021-05-18 11:50:00,57.82,57.86,57.76,57.77,140210.0,49.971,50.0055,49.9191,49.9277,140210.0
2021-05-18 11:55:00,57.78,57.96,57.74,57.82,207934.0,49.9364,50.092,49.9018,49.971,207934.0
2021-05-18 12:00:00,57.82,57.82,57.48,57.52,316548.0,49.971,49.971,49.6771,49.7117,316548.0
2021-05-18 12:05:00,57.52,57.54,57.25,57.29,168600.0,49.7117,49.729,49.4783,49.5129,168600.0
2021-05-18 12:10:00,57.28,57.34,57.14,57.15,103190.0,49.5043,49.5561,49.3833,49.3919,103190.0
2021-05-18 12:15:00,57.13,57.17,56.98,57.03,81577.0,49.3746,49.4092,49.245,49.2882,81577.0
2021-05-18 12:20:00,57.04,57.37,56.96,57.35,115417.0,49.2968,49.582,49.2277,49.5648,115417.0
2021-05-18 12:25:00,57.37,57.64,57.3,57.57,97159.0,49.582,49.8154,49.5216,49.7549,97159.0
2021-05-18 12:30:00,57.57,57.58,57.36,57.4,52571.0,49.7549,49.7635,49.5734,49.608,52571.0
2021-05-18 12:35:00,57.41,57.45,57.34,57.44,42228.0,49.6166,49.6512,49.5561,49.6425,42228.0
2021-05-18 12:40:00,57.44,57.67,57.42,57.55,119313.0,49.6425,49.8413,49.6253,49.7376,119313.0
2021-05-18 12:45:00,57.53,57.58,57.48,57.52,62229.0,49.7203,49.7635,49.6771,49.7117,62229.0
2021-05-18 12:50:00,57.51,57.61,57.51,57.57,105555.0,49.703,49.7895,49.703,49.7549,105555.0
2021-05-18 12:55:00,57.57,57.58,57.38,57.39,97431.0,49.7549,49.7635,49.5907,49.5993,97431.0
2021-05-18 13:00:00,57.4,57.41,57.27,57.32,62994.0,49.608,49.6166,49.4956,49.5388,62994.0
2021-05-18 13:05:00,57.32,57.38,57.28,57.38,80938.0,49.5388,49.5907,49.5043,49.5907,80938.0
2021-05-18 13:10:00,57.38,57.47,57.26,57.31,126960.0,49.5907,49.6685,49.487,49.5302,126960.0
2021-05-18 13:15:00,57.3,57.43,57.22,57.41,54355.0,49.5216,49.6339,49.4524,49.6166,54355.0
2021-05-18 13:20:00,57.41,57.42,57.37,57.41,34248.0,49.6166,49.6253,49.582,49.6166,34248.0
2021-05-18 13:25:00,57.41,57.51,57.41,57.48,42780.0,49.6166,49.703,49.6166,49.6771,42780.0
2021-05-18 13:30:00,57.48,57.54,57.43,57.46,57500.0,49.6771,49.729,49.6339,49.6598,57500.0
2021-05-18 13:35:00,57.47,57.47,57.33,57.45,34606.0,49.6685,49.6685,49.5475,49.6512,34606.0
2021-05-18 13:40:00,57.44,57.51,57.39,57.45,44177.0,49.6425,49.703,49.5993,49.6512,44177.0
2021-05-18 13:45:00,57.46,57.51,57.42,57.51,39086.0,49.6598,49.703,49.6253,49.703,39086.0
2021-05-18 13:50:00,57.49,57.53,57.44,57.53,50299.0,49.6858,49.7203,49.6425,49.7203,50299.0
2021-05-18 13:55:00,57.55,57.56,57.44,57.46,32249.0,49.7376,49.7463,49.6425,49.6598,32249.0
2021-05-18 14:00:00,57.46,57.48,57.37,57.43,46803.0,49.6598,49.6771,49.582,49.6339,46803.0
2021-05-18 14:05:00,57.43,57.56,57.42,57.52,77628.0,49.6339,49.7463,49.6253,49.7117,77628.0
2021-05-18 14:10:00,57.52,57.59,57.48,57.58,59130.0,49.7117,49.7722,49.6771,49.7635,59130.0
2021-05-18 14:15:00,57.58,57.68,57.57,57.6,37758.0,49.7635,49.85,49.7549,49.7808,37758.0
2021-05-18 14:20:00,57.61,57.63,57.46,57.53,53434.0,49.7895,49.8068,49.6598,49.7203,53434.0
2021-05-18 14:25:00,57.53,57.64,57.5,57.62,46134.0,49.7203,49.8154,49.6944,49.7981,46134.0
2021-05-18 14:30:00,57.62,57.63,57.47,57.48,82626.0,49.7981,49.8068,49.6685,49.6771,82626.0
2021-05-18 14:35:00,57.49,57.55,57.42,57.42,54796.0,49.6858,49.7376,49.6253,49.6253,54796.0
2021-05-18 14:40:00,57.42,57.46,57.35,57.38,48511.0,49.6253,49.6598,49.5648,49.5907,48511.0
2021-05-18 14:45:00,57.35,57.39,57.3,57.35,61919.0,49.5648,49.5993,49.5216,49.5648,61919.0
2021-05-18 14:50:00,57.35,57.41,57.31,57.39,64414.0,49.5648,49.6166,49.5302,49.5993,64414.0
2021-05-18 14:55:00,57.39,57.75,57.35,57.62,135599.0,49.5993,49.9105,49.5648,49.7981,135599.0
2021-05-18 15:00:00,57.61,57.63,57.52,57.62,75203.0,49.7895,49.8068,49.7117,49.7981,75203.0
2021-05-18 15:05:00,57.63,57.63,57.51,57.58,37343.0,49.8068,49.8068,49.703,49.7635,37343.0
2021-05-18 15:10:00,57.57,57.61,57.47,57.54,63614.0,49.7549,49.7895,49.6685,49.729,63614.0
2021-05-18 15:15:00,57.55,57.68,57.52,57.66,69866.0,49.7376,49.85,49.7117,49.8327,69866.0
2021-05-18 15:20:00,57.66,57.75,57.65,57.67,84678.0,49.8327,49.9105,49.824,49.8413,84678.0
2021-05-18 15:25:00,57.67,57.76,57.66,57.73,64079.0,49.8413,49.9191,49.8327,49.8932,64079.0
2021-05-18 15:30:00,57.73,57.8,57.65,57.79,109206.0,49.8932,49.9537,49.824,49.945,109206.0
2021-05-18 15:35:00,57.78,57.87,57.71,57.83,118190.0,49.9364,50.0142,49.8759,49.9796,118190.0
2021-05-18 15:40:00,57.84,57.9,57.71,57.79,127033.0,49.9882,50.0401,49.8759,49.945,127033.0
2021-05-18 15:45:00,57.8,57.82,57.58,57.61,199352.0,49.9537,49.971,49.7635,49.7895,199352.0
2021-05-18 15:50:00,57.6,57.6,57.48,57.5,226408.0,49.7808,49.7808,49.6771,49.6944,226408.0
2021-05-18 15:55:00,57.5,57.53,57.26,57.28,469835.0,49.6944,49.7203,49.487,49.5043,469835.0
2021-05-19 09:30:00,55.94,56.53,55.62,56.48,251217.0,48.3462,48.8561,48.0696,48.8129,251217.0
2021-05-19 09:35:00,56.48,56.49,55.78,56.08,161332.0,48.8129,48.8215,48.2079,48.4672,161332.0
2021-05-19 09:40:00,56.05,56.09,55.71,55.8,133613.0,48.4412,48.4758,48.1474,48.2252,133613.0
2021-05-19 09:45:00,55.79,55.92,55.56,55.57,144240.0,48.2165,48.3289,48.0178,48.0264,144240.0
2021-05-19 09:50:00,55.58,55.84,55.43,55.6,158564.0,48.035,48.2597,47.9054,48.0523,158564.0
2021-05-19 09:55:00,55.53,55.67,55.33,55.42,138727.0,47.9918,48.1128,47.819,47.8968,138727.0
2021-05-19 10:00:00,55.43,55.43,54.84,54.84,252512.0,47.9054,47.9054,47.3955,47.3955,252512.0
2021-05-19 10:05:00,54.84,55.25,54.81,54.97,170074.0,47.3955,47.7498,47.3696,47.5078,170074.0
2021-05-19 10:10:00,54.95,55.19,54.84,55.19,159966.0,47.4906,47.698,47.3955,47.698,159966.0
2021-05-19 10:15:00,55.18,55.19,54.97,55.15,102674.0,47.6893,47.698,47.5078,47.6634,102674.0
2021-05-19 10:20:00,55.16,55.16,54.87,54.88,105093.0,47.6721,47.6721,47.4214,47.4301,105093.0
2021-05-19 10:25:00,54.89,55.25,54.83,55.25,83192.0,47.4387,47.7498,47.3869,47.7498,83192.0
2021-05-19 10:30:00,55.22,55.36,55.08,55.34,110645.0,47.7239,47.8449,47.6029,47.8276,110645.0
2021-05-19 10:35:00,55.34,55.37,54.94,54.95,112984.0,47.8276,47.8535,47.4819,47.4906,112984.0
2021-05-19 10:40:00,54.94,55.38,54.89,55.36,113149.0,47.4819,47.8622,47.4387,47.8449,113149.0
2021-05-19 10:45:00,55.37,55.37,55.0,55.03,108228.0,47.8535,47.8535,47.5338,47.5597,108228.0
2021-05-19 10:50:00,55.03,55.13,55.0,55.07,79807.0,47.5597,47.6461,47.5338,47.5943,79807.0
2021-05-19 10:55:00,55.05,55.32,54.93,55.3,106681.0,47.577,47.8103,47.4733,47.7931,106681.0
2021-05-19 11:00:00,55.29,55.3,55.1,55.16,56324.0,47.7844,47.7931,47.6202,47.6721,56324.0
2021-05-19 11:05:00,55.16,55.53,55.11,55.51,86992.0,47.6721,47.9918,47.6288,47.9745,86992.0
2021-05-19 11:10:00,55.5,55.63,55.48,55.51,84118.0,47.9659,48.0783,47.9486,47.9745,84118.0
2021-05-19 11:15:00,55.51,55.56,55.45,55.48,40730.0,47.9745,48.0178,47.9227,47.9486,40730.0
2021-05-19 11:20:00,55.49,55.78,55.47,55.72,90813.0,47.9573,48.2079,47.94,48.156,90813.0
2021-05-19 11:25:00,55.71,55.81,55.69,55.8,37984.0,48.1474,48.2338,48.1301,48.2252,37984.0
2021-05-19 11:30:00,55.8,55.82,55.63,55.66,53249.0,48.2252,48.2425,48.0783,48.1042,53249.0
2021-05-19 11:35:00,55.71,55.74,55.63,55.69,42761.0,48.1474,48.1733,48.0783,48.1301,42761.0
2021-05-19 11:40:00,55.68,55.76,55.64,55.74,47877.0,48.1215,48.1906,48.0869,48.1733,47877.0
2021-05-19 11:45:00,55.74,55.81,55.69,55.8,49978.0,48.1733,48.2338,48.1301,48.2252,49978.0
2021-05-19 11:50:00,55.79,55.79,55.68,55.72,35012.0,48.2165,48.2165,48.1215,48.156,35012.0
2021-05-19 11:55:00,55.73,55.81,55.7,55.73,44001.0,48.1647,48.2338,48.1388,48.1647,44001.0
2021-05-19 12:00:00,55.73,55.73,55.59,55.66,55294.0,48.1647,48.1647,48.0437,48.1042,55294.0
2021-05-19 12:05:00,55.67,55.76,55.63,55.73,65501.0,48.1128,48.1906,48.0783,48.1647,65501.0
2021-05-19 12:10:00,55.73,55.85,55.73,55.84,30728.0,48.1647,48.2684,48.1647,48.2597,30728.0
2021-05-19 12:15:00,55.83,56.05,55.81,56.0,110770.0,48.2511,48.4412,48.2338,48.398,110770.0
2021-05-19 12:20:00,55.99,56.12,55.97,56.09,60796.0,48.3894,48.5017,48.3721,48.4758,60796.0
2021-05-19 12:25:00,56.09,56.09,55.99,56.03,63360.0,48.4758,48.4758,48.3894,48.424,63360.0
2021-05-19 12:30:00,56.05,56.06,55.95,56.03,53271.0,48.4412,48.4499,48.3548,48.424,53271.0
2021-05-19 12:35:00,56.03,56.14,55.96,56.12,81013.0,48.424,48.519,48.3635,48.5017,81013.0
2021-05-19 12:40:00,56.13,56.25,56.13,56.21,68994.0,48.5104,48.6141,48.5104,48.5795,68994.0
2021-05-19 12:45:00,56.22,56.24,56.04,56.1,60291.0,48.5882,48.6054,48.4326,48.4845,60291.0
2021-05-19 12:50:00,56.1,56.18,56.03,56.17,52170.0,48.4845,48.5536,48.424,48.5449,52170.0
2021-05-19 12:55:00,56.17,56.21,56.12,56.13,65572.0,48.5449,48.5795,48.5017,48.5104,65572.0
2021-05-19 13:00:00,56.14,56.23,56.1,56.23,33983.0,48.519,48.5968,48.4845,48.5968,33983.0
2021-05-19 13:05:00,56.23,56.41,56.23,56.32,106705.0,48.5968,48.7524,48.5968,48.6746,106705.0
2021-05-19 13:10:00,56.31,56.38,56.3,56.32,43930.0,48.6659,48.7264,48.6573,48.6746,43930.0
2021-05-19 13:15:00,56.31,56.47,56.3,56.46,69536.0,48.6659,48.8042,48.6573,48.7956,69536.0
2021-05-19 13:20:00,56.46,56.46,56.28,56.28,42664.0,48.7956,48.7956,48.64,48.64,42664.0
2021-05-19 13:25:00,56.27,56.28,56.17,56.21,71931.0,48.6314,48.64,48.5449,48.5795,71931.0
2021-05-19 13:30:00,56.22,56.26,56.14,56.18,19274.0,48.5882,48.6227,48.519,48.5536,19274.0
2021-05-19 13:35:00,56.16,56.19,56.08,56.08,34725.0,48.5363,48.5622,48.4672,48.4672,34725.0
2021-05-19 13:40:00,56.08,56.09,55.98,55.98,47405.0,48.4672,48.4758,48.3807,48.3807,47405.0
2021-05-19 13:45:00,55.98,56.0,55.92,55.97,45575.0,48.3807,48.398,48.3289,48.3721,45575.0
2021-05-19 13:50:00,55.97,56.0,55.91,55.97,83777.0,48.3721,48.398,48.3202,48.3721,83777.0
2021-05-19 13:55:00,55.97,56.0,55.93,55.94,45085.0,48.3721,48.398,48.3375,48.3462,45085.0
2021-05-19 14:00:00,55.95,56.01,55.63,55.64,103569.0,48.3548,48.4067,48.0783,48.0869,103569.0
2021-05-19 14:05:00,55.65,55.69,55.52,55.58,80836.0,48.0955,48.1301,47.9832,48.035,80836.0
2021-05-19 14:10:00,55.56,55.64,55.38,55.4,117454.0,48.0178,48.0869,47.8622,47.8795,117454.0
2021-05-19 14:15:00,55.39,55.4,55.17,55.24,94689.0,47.8708,47.8795,47.6807,47.7412,94689.0
2021-05-19 14:20:00,55.24,55.63,55.22,55.6,120317.0,47.7412,48.0783,47.7239,48.0523,120317.0
2021-05-19 14:25:00,55.61,55.64,55.45,55.47,66633.0,48.061,48.0869,47.9227,47.94,66633.0
2021-05-19 14:30:00,55.47,55.58,55.31,55.33,90302.0,47.94,48.035,47.8017,47.819,90302.0
2021-05-19 14:35:00,55.32,55.43,55.27,55.32,96021.0,47.8103,47.9054,47.7671,47.8103,96021.0
2021-05-19 14:40:00,55.32,55.35,55.23,55.27,87906.0,47.8103,47.8363,47.7326,47.7671,87906.0
2021-05-19 14:45:00,55.27,55.29,55.11,55.15,84855.0,47.7671,47.7844,47.6288,47.6634,84855.0
2021-05-19 14:50:00,55.14,55.18,55.07,55.16,126725.0,47.6548,47.6893,47.5943,47.6721,126725.0
2021-05-19 14:55:00,55.15,55.35,55.09,55.18,110855.0,47.6634,47.8363,47.6116,47.6893,110855.0
2021-05-19 15:00:00,55.16,55.24,55.05,55.21,81077.0,47.6721,47.7412,47.577,47.7153,81077.0
2021-05-19 15:05:00,55.21,55.31,55.17,55.27,63990.0,47.7153,47.8017,47.6807,47.7671,63990.0
2021-05-19 15:10:00,55.26,55.43,55.25,55.3,61635.0,47.7585,47.9054,47.7498,47.7931,61635.0
2021-05-19 15:15:00,55.3,55.36,55.29,55.34,38002.0,47.7931,47.8449,47.7844,47.8276,38002.0
2021-05-19 15:20:00,55.34,55.56,55.32,55.48,55050.0,47.8276,48.0178,47.8103,47.9486,55050.0
2021-05-19 15:25:00,55.5,55.53,55.38,55.47,52882.0,47.9659,47.9918,47.8622,47.94,52882.0
2021-05-19 15:30:00,55.46,55.48,55.35,55.43,59154.0,47.9313,47.9486,47.8363,47.9054,59154.0
2021-05-19 15:35:00,55.43,55.55,55.42,55.52,97171.0,47.9054,48.0091,47.8968,47.9832,97171.0
2021-05-19 15:40:00,55.52,55.6,55.5,55.56,146752.0,47.9832,48.0523,47.9659,48.0178,146752.0
2021-05-19 15:45:00,55.55,55.55,55.39,55.46,108787.0,48.0091,48.0091,47.8708,47.9313,108787.0
2021-05-19 15:50:00,55.45,55.63,55.43,55.55,180013.0,47.9227,48.0783,47.9054,48.0091,180013.0
2021-05-19 15:55:00,55.55,55.66,55.53,55.59,365241.0,48.0091,48.1042,47.9918,48.0437,365241.0
2021-05-20 09:30:00,55.65,55.65,55.11,55.11,181941.0,48.0955,48.0955,47.6288,47.6288,181941.0
2021-05-20 09:35:00,55.11,55.21,54.68,54.69,154212.0,47.6288,47.7153,47.2572,47.2659,154212.0
2021-05-20 09:40:00,54.68,54.87,54.65,54.73,102481.0,47.2572,47.4214,47.2313,47.3004,102481.0
2021-05-20 09:45:00,54.74,54.98,54.63,54.78,158420.0,47.3091,47.5165,47.214,47.3436,158420.0
2021-05-20 09:50:00,54.79,55.01,54.78,54.9,89868.0,47.3523,47.5424,47.3436,47.4474,89868.0
2021-05-20 09:55:00,54.9,55.2,54.9,55.14,129835.0,47.4474,47.7066,47.4474,47.6548,129835.0
2021-05-20 10:00:00,55.14,55.15,54.76,54.93,69022.0,47.6548,47.6634,47.3264,47.4733,69022.0
2021-05-20 10:05:00,54.92,54.99,54.74,54.78,60917.0,47.4646,47.5251,47.3091,47.3436,60917.0
2021-05-20 10:10:00,54.78,54.94,54.74,54.92,38817.0,47.3436,47.4819,47.3091,47.4646,38817.0
2021-05-20 10:15:00,54.91,55.02,54.74,55.0,85446.0,47.456,47.5511,47.3091,47.5338,85446.0
2021-05-20 10:20:00,55.02,55.22,55.01,55.07,66273.0,47.5511,47.7239,47.5424,47.5943,66273.0
2021-05-20 10:25:00,55.07,55.13,55.0,55.03,32032.0,47.5943,47.6461,47.5338,47.5597,32032.0
2021-05-20 10:30:00,55.04,55.04,54.8,54.8,35818.0,47.5683,47.5683,47.3609,47.3609,35818.0
2021-05-20 10:35:00,54.79,54.87,54.71,54.85,45399.0,47.3523,47.4214,47.2831,47.4041,45399.0
2021-05-20 10:40:00,54.85,55.09,54.85,55.02,84113.0,47.4041,47.6116,47.4041,47.5511,84113.0
2021-05-20 10:45:00,55.02,55.05,54.9,54.97,91773.0,47.5511,47.577,47.4474,47.5078,91773.0
2021-05-20 10:50:00,54.96,55.01,54.87,54.98,94102.0,47.4992,47.5424,47.4214,47.5165,94102.0
2021-05-20 10:55:00,54.98,55.0,54.89,54.99,47775.0,47.5165,47.5338,47.4387,47.5251,47775.0
2021-05-20 11:00:00,54.99,55.07,54.96,55.04,43951.0,47.5251,47.5943,47.4992,47.5683,43951.0
2021-05-20 11:05:00,55.05,55.07,54.97,55.04,54307.0,47.577,47.5943,47.5078,47.5683,54307.0
2021-05-20 11:10:00,55.05,55.19,55.02,55.1,39407.0,47.577,47.698,47.5511,47.6202,39407.0
2021-05-20 11:15:00,55.11,55.21,55.1,55.12,42889.0,47.6288,47.7153,47.6202,47.6375,42889.0
2021-05-20 11:20:00,55.12,55.26,55.11,55.23,28114.0,47.6375,47.7585,47.6288,47.7326,28114.0
2021-05-20 11:25:00,55.24,55.28,55.18,55.21,36334.0,47.7412,47.7758,47.6893,47.7153,36334.0
2021-05-20 11:30:00,55.21,55.35,55.21,55.29,37611.0,47.7153,47.8363,47.7153,47.7844,37611.0
2021-05-20 11:35:00,55.29,55.38,55.24,55.38,47737.0,47.7844,47.8622,47.7412,47.8622,47737.0
2021-05-20 11:40:00,55.39,55.42,55.33,55.41,38486.0,47.8708,47.8968,47.819,47.8881,38486.0
2021-05-20 11:45:00,55.41,55.44,55.35,55.36,51991.0,47.8881,47.914,47.8363,47.8449,51991.0
2021-05-20 11:50:00,55.37,55.38,55.26,55.28,50692.0,47.8535,47.8622,47.7585,47.7758,50692.0
2021-05-20 11:55:00,55.28,55.4,55.24,55.33,170482.0,47.7758,47.8795,47.7412,47.819,170482.0
2021-05-20 12:00:00,55.33,55.39,55.23,55.28,148991.0,47.819,47.8708,47.7326,47.7758,148991.0
2021-05-20 12:05:00,55.29,55.3,55.23,55.24,105996.0,47.7844,47.7931,47.7326,47.7412,105996.0
2021-05-20 12:10:00,55.23,55.41,55.19,55.34,119301.0,47.7326,47.8881,47.698,47.8276,119301.0
2021-05-20 12:15:00,55.35,55.36,55.24,55.24,37847.0,47.8363,47.8449,47.7412,47.7412,37847.0
2021-05-20 12:20:00,55.25,55.27,55.1,55.11,33557.0,47.7498,47.7671,47.6202,47.6288,33557.0
2021-05-20 12:25:00,55.09,55.09,54.96,54.97,80730.0,47.6116,47.6116,47.4992,47.5078,80730.0
2021-05-20 12:30:00,54.98,55.04,54.93,54.95,52603.0,47.5165,47.5683,47.4733,47.4906,52603.0
2021-05-20 12:35:00,54.94,54.95,54.77,54.88,86336.0,47.4819,47.4906,47.335,47.4301,86336.0
2021-05-20 12:40:00,54.86,54.89,54.83,54.85,43274.0,47.4128,47.4387,47.3869,47.4041,43274.0
2021-05-20 12:45:00,54.86,54.95,54.85,54.93,49381.0,47.4128,47.4906,47.4041,47.4733,49381.0
2021-05-20 12:50:00,54.92,54.99,54.91,54.99,30728.0,47.4646,47.5251,47.456,47.5251,30728.0
2021-05-20 12:55:00,54.99,55.05,54.97,55.03,54885.0,47.5251,47.577,47.5078,47.5597,54885.0
2021-05-20 13:00:00,55.02,55.11,55.0,55.09,53295.0,47.5511,47.6288,47.5338,47.6116,53295.0
2021-05-20 13:05:00,55.09,55.17,55.07,55.13,39543.0,47.6116,47.6807,47.5943,47.6461,39543.0
2021-05-20 13:10:00,55.12,55.26,55.12,55.2,58373.0,47.6375,47.7585,47.6375,47.7066,58373.0
2021-05-20 13:15:00,55.21,55.24,55.15,55.22,60695.0,47.7153,47.7412,47.6634,47.7239,60695.0
2021-05-20 13:20:00,55.22,55.28,55.19,55.26,49878.0,47.7239,47.7758,47.698,47.7585,49878.0
2021-05-20 13:25:00,55.26,55.27,55.18,55.19,36972.0,47.7585,47.7671,47.6893,47.698,36972.0
2021-05-20 13:30:00,55.2,55.2,55.06,55.1,67522.0,47.7066,47.7066,47.5856,47.6202,67522.0
2021-05-20 13:35:00,55.1,55.15,55.09,55.1,39142.0,47.6202,47.6634,47.6116,47.6202,39142.0
2021-05-20 13:40:00,55.09,55.13,55.04,55.05,93568.0,47.6116,47.6461,47.5683,47.577,93568.0
2021-05-20 13:45:00,55.05,55.09,54.97,55.06,67344.0,47.577,47.6116,47.5078,47.5856,67344.0
2021-05-20 13:50:00,55.06,55.11,54.93,54.97,45953.0,47.5856,47.6288,47.4733,47.5078,45953.0
2021-05-20 13:55:00,54.95,55.04,54.92,55.04,40433.0,47.4906,47.5683,47.4646,47.5683,40433.0
2021-05-20 14:00:00,55.03,55.07,55.0,55.06,54003.0,47.5597,47.5943,47.5338,47.5856,54003.0
2021-05-20 14:05:00,55.05,55.17,55.05,55.15,67514.0,47.577,47.6807,47.577,47.6634,67514.0
2021-05-20 14:10:00,55.15,55.21,55.14,55.19,43775.0,47.6634,47.7153,47.6548,47.698,43775.0
2021-05-20 14:15:00,55.19,55.23,55.16,55.22,36678.0,47.698,47.7326,47.6721,47.7239,36678.0
2021-05-20 14:20:00,55.21,55.25,55.2,55.23,48791.0,47.7153,47.7498,47.7066,47.7326,48791.0
2021-05-20 14:25:00,55.23,55.23,55.13,55.2,34171.0,47.7326,47.7326,47.6461,47.7066,34171.0
2021-05-20 14:30:00,55.2,55.22,55.13,55.14,39449.0,47.7066,47.7239,47.6461,47.6548,39449.0
2021-05-20 14:35:00,55.14,55.22,55.14,55.22,32597.0,47.6548,47.7239,47.6548,47.7239,32597.0
2021-05-20 14:40:00,55.21,55.31,55.2,55.31,74938.0,47.7153,47.8017,47.7066,47.8017,74938.0
2021-05-20 14:45:00,55.31,55.33,55.27,55.3,49954.0,47.8017,47.819,47.7671,47.7931,49954.0
2021-05-20 14:50:00,55.3,55.37,55.29,55.32,74267.0,47.7931,47.8535,47.7844,47.8103,74267.0
2021-05-20 14:55:00,55.31,55.34,55.28,55.32,37727.0,47.8017,47.8276,47.7758,47.8103,37727.0
2021-05-20 15:00:00,55.32,55.48,55.29,55.45,105478.0,47.8103,47.9486,47.7844,47.9227,105478.0
2021-05-20 15:05:00,55.45,55.45,55.38,55.45,69515.0,47.9227,47.9227,47.8622,47.9227,69515.0
2021-05-20 15:10:00,55.45,55.58,55.44,55.55,122471.0,47.9227,48.035,47.914,48.0091,122471.0
2021-05-20 15:15:00,55.55,55.59,55.52,55.57,81712.0,48.0091,48.0437,47.9832,48.0264,81712.0
2021-05-20 15:20:00,55.57,55.62,55.51,55.61,174230.0,48.0264,48.0696,47.9745,48.061,174230.0
2021-05-20 15:25:00,55.61,55.66,55.58,55.64,101099.0,48.061,48.1042,48.035,48.0869,101099.0
2021-05-20 15:30:00,55.63,55.66,55.52,55.53,112325.0,48.0783,48.1042,47.9832,47.9918,112325.0
2021-05-20 15:35:00,55.53,55.59,55.47,55.47,117787.0,47.9918,48.0437,47.94,47.94,117787.0
2021-05-20 15:40:00,55.46,55.51,55.45,55.5,173517.0,47.9313,47.9745,47.9227,47.9659,173517.0
2021-05-20 15:45:00,55.51,55.61,55.4,55.4,289470.0,47.9745,48.061,47.8795,47.8795,289470.0
2021-05-20 15:50:00,55.41,55.54,55.4,55.54,366634.0,47.8881,48.0005,47.8795,48.0005,366634.0
2021-05-20 15:55:00,55.53,55.54,55.26,55.38,632043.0,47.9918,48.0005,47.7585,47.8622,632043.0
2021-05-21 09:30:00,56.06,56.19,55.73,56.09,361918.0,48.4499,48.5622,48.1647,48.4758,361918.0
2021-05-21 09:35:00,56.08,56.17,55.91,56.16,97900.0,48.4672,48.5449,48.3202,48.5363,97900.0
2021-05-21 09:40:00,56.15,56.37,56.11,56.19,89138.0,48.5277,48.7178,48.4931,48.5622,89138.0
2021-05-21 09:45:00,56.18,56.36,56.05,56.33,74457.0,48.5536,48.7092,48.4412,48.6832,74457.0
2021-05-21 09:50:00,56.3,56.43,56.1,56.38,89349.0,48.6573,48.7697,48.4845,48.7264,89349.0
2021-05-21 09:55:00,56.39,56.43,56.21,56.23,55432.0,48.7351,48.7697,48.5795,48.5968,55432.0
2021-05-21 10:00:00,56.24,56.3,56.03,56.05,106903.0,48.6054,48.6573,48.424,48.4412,106903.0
2021-05-21 10:05:00,56.06,56.22,55.97,56.18,55895.0,48.4499,48.5882,48.3721,48.5536,55895.0
2021-05-21 10:10:00,56.18,56.18,55.87,55.87,74151.0,48.5536,48.5536,48.2857,48.2857,74151.0
2021-05-21 10:15:00,55.86,55.87,55.72,55.82,73063.0,48.277,48.2857,48.156,48.2425,73063.0
2021-05-21 10:20:00,55.81,55.89,55.76,55.86,63514.0,48.2338,48.303,48.1906,48.277,63514.0
2021-05-21 10:25:00,55.87,55.97,55.77,55.87,40887.0,48.2857,48.3721,48.1992,48.2857,40887.0
2021-05-21 10:30:00,55.87,56.05,55.86,56.04,61178.0,48.2857,48.4412,48.277,48.4326,61178.0
2021-05-21 10:35:00,56.04,56.06,55.76,55.77,86170.0,48.4326,48.4499,48.1906,48.1992,86170.0
2021-05-21 10:40:00,55.76,55.88,55.71,55.78,54309.0,48.1906,48.2943,48.1474,48.2079,54309.0
2021-05-21 10:45:00,55.77,55.82,55.68,55.81,48852.0,48.1992,48.2425,48.1215,48.2338,48852.0
2021-05-21 10:50:00,55.81,55.91,55.78,55.85,42557.0,48.2338,48.3202,48.2079,48.2684,42557.0
2021-05-21 10:55:00,55.86,55.97,55.85,55.95,42285.0,48.277,48.3721,48.2684,48.3548,42285.0
2021-05-21 11:00:00,55.96,56.13,55.94,56.11,48315.0,48.3635,48.5104,48.3462,48.4931,48315.0
2021-05-21 11:05:00,56.11,56.16,56.04,56.04,38222.0,48.4931,48.5363,48.4326,48.4326,38222.0
2021-05-21 11:10:00,56.05,56.08,55.92,55.93,53854.0,48.4412,48.4672,48.3289,48.3375,53854.0
2021-05-21 11:15:00,55.94,55.99,55.92,55.98,37297.0,48.3462,48.3894,48.3289,48.3807,37297.0
2021-05-21 11:20:00,55.98,55.99,55.83,55.91,56512.0,48.3807,48.3894,48.2511,48.3202,56512.0
2021-05-21 11:25:00,55.92,56.06,55.91,55.95,88908.0,48.3289,48.4499,48.3202,48.3548,88908.0
2021-05-21 11:30:00,55.95,56.02,55.91,56.02,60805.0,48.3548,48.4153,48.3202,48.4153,60805.0
2021-05-21 11:35:00,56.02,56.15,56.02,56.09,55374.0,48.4153,48.5277,48.4153,48.4758,55374.0
2021-05-21 11:40:00,56.07,56.23,56.07,56.19,42918.0,48.4585,48.5968,48.4585,48.5622,42918.0
2021-05-21 11:45:00,56.19,56.28,56.14,56.25,34179.0,48.5622,48.64,48.519,48.6141,34179.0
2021-05-21 11:50:00,56.26,56.27,56.17,56.19,45137.0,48.6227,48.6314,48.5449,48.5622,45137.0
2021-05-21 11:55:00,56.19,56.22,56.04,56.07,29705.0,48.5622,48.5882,48.4326,48.4585,29705.0
2021-05-21 12:00:00,56.08,56.13,56.03,56.05,42615.0,48.4672,48.5104,48.424,48.4412,42615.0
2021-05-21 12:05:00,56.05,56.07,55.91,55.91,59196.0,48.4412,48.4585,48.3202,48.3202,59196.0
2021-05-21 12:10:00,55.91,56.03,55.91,55.96,29232.0,48.3202,48.424,48.3202,48.3635,29232.0
2021-05-21 12:15:00,55.95,56.0,55.93,55.94,20691.0,48.3548,48.398,48.3375,48.3462,20691.0
2021-05-21 12:20:00,55.94,55.98,55.9,55.92,22587.0,48.3462,48.3807,48.3116,48.3289,22587.0
2021-05-21 12:25:00,55.91,55.95,55.88,55.91,18155.0,48.3202,48.3548,48.2943,48.3202,18155.0
2021-05-21 12:30:00,55.91,55.93,55.86,55.91,28042.0,48.3202,48.3375,48.277,48.3202,28042.0
2021-05-21 12:35:00,55.9,55.92,55.73,55.75,26843.0,48.3116,48.3289,48.1647,48.182,26843.0
2021-05-21 12:40:00,55.75,55.84,55.73,55.82,40524.0,48.182,48.2597,48.1647,48.2425,40524.0
2021-05-21 12:45:00,55.83,55.83,55.73,55.77,29303.0,48.2511,48.2511,48.1647,48.1992,29303.0
2021-05-21 12:50:00,55.77,55.78,55.66,55.67,37304.0,48.1992,48.2079,48.1042,48.1128,37304.0
2021-05-21 12:55:00,55.68,55.7,55.57,55.65,49460.0,48.1215,48.1388,48.0264,48.0955,49460.0
2021-05-21 13:00:00,55.65,55.67,55.58,55.64,37587.0,48.0955,48.1128,48.035,48.0869,37587.0
2021-05-21 13:05:00,55.63,55.76,55.63,55.74,30896.0,48.0783,48.1906,48.0783,48.1733,30896.0
2021-05-21 13:10:00,55.74,55.79,55.72,55.79,26416.0,48.1733,48.2165,48.156,48.2165,26416.0
2021-05-21 13:15:00,55.78,55.86,55.77,55.81,50392.0,48.2079,48.277,48.1992,48.2338,50392.0
2021-05-21 13:20:00,55.8,55.89,55.79,55.87,37249.0,48.2252,48.303,48.2165,48.2857,37249.0
2021-05-21 13:25:00,55.87,55.88,55.83,55.85,30207.0,48.2857,48.2943,48.2511,48.2684,30207.0
2021-05-21 13:30:00,55.85,55.87,55.81,55.85,47457.0,48.2684,48.2857,48.2338,48.2684,47457.0
2021-05-21 13:35:00,55.85,55.93,55.82,55.92,35116.0,48.2684,48.3375,48.2425,48.3289,35116.0
2021-05-21 13:40:00,55.91,55.94,55.78,55.79,48610.0,48.3202,48.3462,48.2079,48.2165,48610.0
2021-05-21 13:45:00,55.8,55.83,55.76,55.78,34987.0,48.2252,48.2511,48.1906,48.2079,34987.0
2021-05-21 13:50:00,55.78,55.83,55.75,55.82,26345.0,48.2079,48.2511,48.182,48.2425,26345.0
2021-05-21 13:55:00,55.82,55.88,55.81,55.88,24613.0,48.2425,48.2943,48.2338,48.2943,24613.0
2021-05-21 14:00:00,55.89,55.89,55.84,55.87,23269.0,48.303,48.303,48.2597,48.2857,23269.0
2021-05-21 14:05:00,55.86,55.95,55.85,55.93,33112.0,48.277,48.3548,48.2684,48.3375,33112.0
2021-05-21 14:10:00,55.93,55.93,55.89,55.93,18924.0,48.3375,48.3375,48.303,48.3375,18924.0
2021-05-21 14:15:00,55.93,55.97,55.92,55.94,29976.0,48.3375,48.3721,48.3289,48.3462,29976.0
2021-05-21 14:20:00,55.95,55.97,55.88,55.96,46690.0,48.3548,48.3721,48.2943,48.3635,46690.0
2021-05-21 14:25:00,55.97,55.98,55.88,55.93,64224.0,48.3721,48.3807,48.2943,48.3375,64224.0
2021-05-21 14:30:00,55.93,55.96,55.92,55.95,43340.0,48.3375,48.3635,48.3289,48.3548,43340.0
2021-05-21 14:35:00,55.95,55.98,55.88,55.89,49196.0,48.3548,48.3807,48.2943,48.303,49196.0
2021-05-21 14:40:00,55.89,55.89,55.81,55.83,30141.0,48.303,48.303,48.2338,48.2511,30141.0
2021-05-21 14:45:00,55.83,55.87,55.82,55.83,22969.0,48.2511,48.2857,48.2425,48.2511,22969.0
2021-05-21 14:50:00,55.83,55.92,55.83,55.92,26961.0,48.2511,48.3289,48.2511,48.3289,26961.0
2021-05-21 14:55:00,55.93,56.09,55.92,56.07,35616.0,48.3375,48.4758,48.3289,48.4585,35616.0
2021-05-21 15:00:00,56.07,56.08,55.9,55.96,39130.0,48.4585,48.4672,48.3116,48.3635,39130.0
2021-05-21 15:05:00,55.97,56.0,55.93,55.99,37568.0,48.3721,48.398,48.3375,48.3894,37568.0
2021-05-21 15:10:00,55.98,56.11,55.97,56.05,36364.0,48.3807,48.4931,48.3721,48.4412,36364.0
2021-05-21 15:15:00,56.05,56.12,56.05,56.07,37024.0,48.4412,48.5017,48.4412,48.4585,37024.0
2021-05-21 15:20:00,56.08,56.2,56.07,56.19,44717.0,48.4672,48.5709,48.4585,48.5622,44717.0
2021-05-21 15:25:00,56.19,56.19,56.11,56.13,86411.0,48.5622,48.5622,48.4931,48.5104,86411.0
2021-05-21 15:30:00,56.14,56.14,55.98,55.99,89514.0,48.519,48.519,48.3807,48.3894,89514.0
2021-05-21 15:35:00,55.99,56.1,55.95,55.96,86513.0,48.3894,48.4845,48.3548,48.3635,86513.0
2021-05-21 15:40:00,55.95,55.96,55.82,55.83,61095.0,48.3548,48.3635,48.2425,48.2511,61095.0
2021-05-21 15:45:00,55.82,55.88,55.77,55.85,117325.0,48.2425,48.2943,48.1992,48.2684,117325.0
2021-05-21 15:50:00,55.85,55.85,55.71,55.72,170452.0,48.2684,48.2684,48.1474,48.156,170452.0
2021-05-21 15:55:00,55.73,55.78,55.6,55.64,337100.0,48.1647,48.2079,48.0523,48.0869,337100.0
2021-05-24 09:30:00,56.12,56.13,55.53,55.67,227496.0,48.5017,48.5104,47.9918,48.1128,227496.0
2021-05-24 09:35:00,55.69,55.7,55.41,55.42,84103.0,48.1301,48.1388,47.8881,47.8968,84103.0
2021-05-24 09:40:00,55.42,55.72,55.29,55.61,113338.0,47.8968,48.156,47.7844,48.061,113338.0
2021-05-24 09:45:00,55.58,55.82,55.56,55.76,63189.0,48.035,48.2425,48.0178,48.1906,63189.0
2021-05-24 09:50:00,55.75,55.95,55.72,55.92,77711.0,48.182,48.3548,48.156,48.3289,77711.0
2021-05-24 09:55:00,55.9,56.04,55.76,55.79,79325.0,48.3116,48.4326,48.1906,48.2165,79325.0
2021-05-24 10:00:00,55.79,55.96,55.75,55.82,79675.0,48.2165,48.3635,48.182,48.2425,79675.0
2021-05-24 10:05:00,55.81,55.87,55.63,55.83,47659.0,48.2338,48.2857,48.0783,48.2511,47659.0
2021-05-24 10:10:00,55.83,55.84,55.54,55.63,53012.0,48.2511,48.2597,48.0005,48.0783,53012.0
2021-05-24 10:15:00,55.64,55.79,55.62,55.77,80990.0,48.0869,48.2165,48.0696,48.1992,80990.0
2021-05-24 10:20:00,55.77,55.95,55.77,55.78,62070.0,48.1992,48.3548,48.1992,48.2079,62070.0
2021-05-24 10:25:00,55.79,55.89,55.72,55.72,37235.0,48.2165,48.303,48.156,48.156,37235.0
2021-05-24 10:30:00,55.71,55.76,55.63,55.69,66195.0,48.1474,48.1906,48.0783,48.1301,66195.0
2021-05-24 10:35:00,55.69,55.85,55.69,55.79,37770.0,48.1301,48.2684,48.1301,48.2165,37770.0
2021-05-24 10:40:00,55.75,55.77,55.62,55.65,26120.0,48.182,48.1992,48.0696,48.0955,26120.0
2021-05-24 10:45:00,55.66,55.66,55.52,55.58,97966.0,48.1042,48.1042,47.9832,48.035,97966.0
2021-05-24 10:50:00,55.58,55.75,55.57,55.7,62007.0,48.035,48.182,48.0264,48.1388,62007.0
2021-05-24 10:55:00,55.69,55.71,55.58,55.61,26256.0,48.1301,48.1474,48.035,48.061,26256.0
2021-05-24 11:00:00,55.61,55.73,55.61,55.67,56909.0,48.061,48.1647,48.061,48.1128,56909.0
2021-05-24 11:05:00,55.67,55.71,55.6,55.71,40519.0,48.1128,48.1474,48.0523,48.1474,40519.0
2021-05-24 11:10:00,55.71,55.72,55.55,55.56,59007.0,48.1474,48.156,48.0091,48.0178,59007.0
2021-05-24 11:15:00,55.56,55.67,55.54,55.66,58075.0,48.0178,48.1128,48.0005,48.1042,58075.0
2021-05-24 11:20:00,55.66,55.7,55.62,55.63,51397.0,48.1042,48.1388,48.0696,48.0783,51397.0
2021-05-24 11:25:00,55.63,55.71,55.62,55.7,54337.0,48.0783,48.1474,48.0696,48.1388,54337.0
2021-05-24 11:30:00,55.7,55.71,55.62,55.66,59629.0,48.1388,48.1474,48.0696,48.1042,59629.0
2021-05-24 11:35:00,55.66,55.68,55.57,55.6,43051.0,48.1042,48.1215,48.0264,48.0523,43051.0
2021-05-24 11:40:00,55.6,55.63,55.58,55.59,50232.0,48.0523,48.0783,48.035,48.0437,50232.0
2021-05-24 11:45:00,55.59,55.61,55.55,55.56,46555.0,48.0437,48.061,48.0091,48.0178,46555.0
2021-05-24 11:50:00,55.56,55.6,55.48,55.51,93384.0,48.0178,48.0523,47.9486,47.9745,93384.0
2021-05-24 11:55:00,55.51,55.52,55.39,55.42,46075.0,47.9745,47.9832,47.8708,47.8968,46075.0
2021-05-24 12:00:00,55.41,55.46,55.34,55.34,72646.0,47.8881,47.9313,47.8276,47.8276,72646.0
2021-05-24 12:05:00,55.34,55.36,55.26,55.31,51122.0,47.8276,47.8449,47.7585,47.8017,51122.0
2021-05-24 12:10:00,55.31,55.4,55.3,55.4,30187.0,47.8017,47.8795,47.7931,47.8795,30187.0
2021-05-24 12:15:00,55.4,55.51,55.39,55.51,17025.0,47.8795,47.9745,47.8708,47.9745,17025.0
2021-05-24 12:20:00,55.51,55.53,55.47,55.5,18336.0,47.9745,47.9918,47.94,47.9659,18336.0
2021-05-24 12:25:00,55.5,55.51,55.42,55.46,14947.0,47.9659,47.9745,47.8968,47.9313,14947.0
2021-05-24 12:30:00,55.45,55.48,55.44,55.48,15580.0,47.9227,47.9486,47.914,47.9486,15580.0
2021-05-24 12:35:00,55.48,55.61,55.48,55.61,45485.0,47.9486,48.061,47.9486,48.061,45485.0
2021-05-24 12:40:00,55.61,55.66,55.58,55.64,48780.0,48.061,48.1042,48.035,48.0869,48780.0
2021-05-24 12:45:00,55.64,55.72,55.63,55.72,53735.0,48.0869,48.156,48.0783,48.156,53735.0
2021-05-24 12:50:00,55.72,55.83,55.7,55.83,115501.0,48.156,48.2511,48.1388,48.2511,115501.0
2021-05-24 12:55:00,55.82,55.9,55.8,55.84,55488.0,48.2425,48.3116,48.2252,48.2597,55488.0
2021-05-24 13:00:00,55.85,55.88,55.79,55.86,41862.0,48.2684,48.2943,48.2165,48.277,41862.0
2021-05-24 13:05:00,55.86,55.88,55.81,55.84,37800.0,48.277,48.2943,48.2338,48.2597,37800.0
2021-05-24 13:10:00,55.83,55.91,55.83,55.86,28637.0,48.2511,48.3202,48.2511,48.277,28637.0
2021-05-24 13:15:00,55.86,55.88,55.83,55.85,32085.0,48.277,48.2943,48.2511,48.2684,32085.0
2021-05-24 13:20:00,55.85,55.87,55.8,55.83,39203.0,48.2684,48.2857,48.2252,48.2511,39203.0
2021-05-24 13:25:00,55.83,55.86,55.81,55.83,18637.0,48.2511,48.277,48.2338,48.2511,18637.0
2021-05-24 13:30:00,55.83,55.84,55.74,55.78,75772.0,48.2511,48.2597,48.1733,48.2079,75772.0
2021-05-24 13:35:00,55.78,55.87,55.76,55.87,32587.0,48.2079,48.2857,48.1906,48.2857,32587.0
2021-05-24 13:40:00,55.88,55.97,55.87,55.93,32916.0,48.2943,48.3721,48.2857,48.3375,32916.0
2021-05-24 13:45:00,55.93,56.01,55.92,55.98,80572.0,48.3375,48.4067,48.3289,48.3807,80572.0
2021-05-24 13:50:00,55.97,56.01,55.95,56.0,75680.0,48.3721,48.4067,48.3548,48.398,75680.0
2021-05-24 13:55:00,55.99,56.01,55.97,56.0,36376.0,48.3894,48.4067,48.3721,48.398,36376.0
2021-05-24 14:00:00,56.0,56.05,56.0,56.02,47400.0,48.398,48.4412,48.398,48.4153,47400.0
2021-05-24 14:05:00,56.01,56.03,55.99,56.0,42588.0,48.4067,48.424,48.3894,48.398,42588.0
2021-05-24 14:10:00,56.01,56.02,55.94,56.0,44701.0,48.4067,48.4153,48.3462,48.398,44701.0
2021-05-24 14:15:00,56.0,56.05,55.96,55.98,38449.0,48.398,48.4412,48.3635,48.3807,38449.0
2021-05-24 14:20:00,55.98,56.04,55.98,56.04,29838.0,48.3807,48.4326,48.3807,48.4326,29838.0
2021-05-24 14:25:00,56.05,56.11,56.03,56.1,52231.0,48.4412,48.4931,48.424,48.4845,52231.0
2021-05-24 14:30:00,56.1,56.12,56.07,56.12,174694.0,48.4845,48.5017,48.4585,48.5017,174694.0
2021-05-24 14:35:00,56.12,56.12,56.05,56.05,87264.0,48.5017,48.5017,48.4412,48.4412,87264.0
2021-05-24 14:40:00,56.05,56.08,56.02,56.02,30275.0,48.4412,48.4672,48.4153,48.4153,30275.0
2021-05-24 14:45:00,56.02,56.09,56.02,56.09,27555.0,48.4153,48.4758,48.4153,48.4758,27555.0
2021-05-24 14:50:00,56.1,56.13,56.09,56.11,33294.0,48.4845,48.5104,48.4758,48.4931,33294.0
2021-05-24 14:55:00,56.11,56.12,56.07,56.07,30752.0,48.4931,48.5017,48.4585,48.4585,30752.0
2021-05-24 15:00:00,56.08,56.12,56.07,56.12,20172.0,48.4672,48.5017,48.4585,48.5017,20172.0
2021-05-24 15:05:00,56.12,56.16,56.09,56.13,41619.0,48.5017,48.5363,48.4758,48.5104,41619.0
2021-05-24 15:10:00,56.12,56.17,56.1,56.16,25677.0,48.5017,48.5449,48.4845,48.5363,25677.0
2021-05-24 15:15:00,56.16,56.17,56.1,56.11,46269.0,48.5363,48.5449,48.4845,48.4931,46269.0
2021-05-24 15:20:00,56.11,56.15,56.1,56.11,29582.0,48.4931,48.5277,48.4845,48.4931,29582.0
2021-05-24 15:25:00,56.12,56.22,56.11,56.22,47967.0,48.5017,48.5882,48.4931,48.5882,47967.0
2021-05-24 15:30:00,56.23,56.26,56.16,56.18,49482.0,48.5968,48.6227,48.5363,48.5536,49482.0
2021-05-24 15:35:00,56.18,56.22,56.12,56.2,56006.0,48.5536,48.5882,48.5017,48.5709,56006.0
2021-05-24 15:40:00,56.2,56.23,56.16,56.21,73309.0,48.5709,48.5968,48.5363,48.5795,73309.0
2021-05-24 15:45:00,56.22,56.25,56.18,56.25,88453.0,48.5882,48.6141,48.5536,48.6141,88453.0
2021-05-24 15:50:00,56.25,56.26,56.09,56.14,169555.0,48.6141,48.6227,48.4758,48.519,169555.0
2021-05-24 15:55:00,56.14,56.22,56.09,56.09,435484.0,48.519,48.5882,48.4758,48.4758,435484.0
2021-05-25 09:30:00,56.0,56.38,55.67,55.87,173153.0,48.398,48.7264,48.1128,48.2857,173153.0
2021-05-25 09:35:00,55.9,56.11,55.82,55.94,104014.0,48.3116,48.4931,48.2425,48.3462,104014.0
2021-05-25 09:40:00,55.93,56.17,55.74,55.74,193309.0,48.3375,48.5449,48.1733,48.1733,193309.0
2021-05-25 09:45:00,55.75,55.84,55.61,55.63,98475.0,48.182,48.2597,48.061,48.0783,98475.0
2021-05-25 09:50:00,55.63,55.72,55.45,55.51,94254.0,48.0783,48.156,47.9227,47.9745,94254.0
2021-05-25 09:55:00,55.51,55.64,55.38,55.48,99567.0,47.9745,48.0869,47.8622,47.9486,99567.0
2021-05-25 10:00:00,55.48,55.65,55.45,55.61,108879.0,47.9486,48.0955,47.9227,48.061,108879.0
2021-05-25 10:05:00,55.6,55.67,55.5,55.5,139213.0,48.0523,48.1128,47.9659,47.9659,139213.0
2021-05-25 10:10:00,55.51,55.55,55.31,55.42,129531.0,47.9745,48.0091,47.8017,47.8968,129531.0
2021-05-25 10:15:00,55.41,55.55,55.4,55.42,126392.0,47.8881,48.0091,47.8795,47.8968,126392.0
2021-05-25 10:20:00,55.4,55.56,55.36,55.55,59652.0,47.8795,48.0178,47.8449,48.0091,59652.0
2021-05-25 10:25:00,55.54,55.57,55.49,55.5,71566.0,48.0005,48.0264,47.9573,47.9659,71566.0
2021-05-25 10:30:00,55.52,55.55,55.38,55.4,71040.0,47.9832,48.0091,47.8622,47.8795,71040.0
2021-05-25 10:35:00,55.41,55.44,55.31,55.34,142699.0,47.8881,47.914,47.8017,47.8276,142699.0
2021-05-25 10:40:00,55.35,55.36,55.2,55.22,197507.0,47.8363,47.8449,47.7066,47.7239,197507.0
2021-05-25 10:45:00,55.22,55.28,55.22,55.25,71692.0,47.7239,47.7758,47.7239,47.7498,71692.0
2021-05-25 10:50:00,55.24,55.37,55.21,55.26,128160.0,47.7412,47.8535,47.7153,47.7585,128160.0
2021-05-25 10:55:00,55.26,55.26,55.1,55.13,105550.0,47.7585,47.7585,47.6202,47.6461,105550.0
2021-05-25 11:00:00,55.15,55.17,55.06,55.13,78242.0,47.6634,47.6807,47.5856,47.6461,78242.0
2021-05-25 11:05:00,55.13,55.18,55.03,55.17,60345.0,47.6461,47.6893,47.5597,47.6807,60345.0
2021-05-25 11:10:00,55.17,55.25,55.13,55.19,51617.0,47.6807,47.7498,47.6461,47.698,51617.0
2021-05-25 11:15:00,55.19,55.2,54.92,54.95,132146.0,47.698,47.7066,47.4646,47.4906,132146.0
2021-05-25 11:20:00,54.93,54.96,54.79,54.86,70401.0,47.4733,47.4992,47.3523,47.4128,70401.0
2021-05-25 11:25:00,54.86,54.9,54.81,54.88,57298.0,47.4128,47.4474,47.3696,47.4301,57298.0
2021-05-25 11:30:00,54.88,54.99,54.82,54.82,56810.0,47.4301,47.5251,47.3782,47.3782,56810.0
2021-05-25 11:35:00,54.83,55.0,54.82,54.99,59890.0,47.3869,47.5338,47.3782,47.5251,59890.0
2021-05-25 11:40:00,54.99,55.08,54.93,55.07,48872.0,47.5251,47.6029,47.4733,47.5943,48872.0
2021-05-25 11:45:00,55.08,55.13,55.06,55.1,36856.0,47.6029,47.6461,47.5856,47.6202,36856.0
2021-05-25 11:50:00,55.09,55.14,55.06,55.11,17521.0,47.6116,47.6548,47.5856,47.6288,17521.0
2021-05-25 11:55:00,55.11,55.12,55.01,55.08,57544.0,47.6288,47.6375,47.5424,47.6029,57544.0
2021-05-25 12:00:00,55.08,55.16,55.01,55.04,131826.0,47.6029,47.6721,47.5424,47.5683,131826.0
2021-05-25 12:05:00,55.03,55.15,55.01,55.11,90529.0,47.5597,47.6634,47.5424,47.6288,90529.0
2021-05-25 12:10:00,55.11,55.13,55.06,55.09,49753.0,47.6288,47.6461,47.5856,47.6116,49753.0
2021-05-25 12:15:00,55.1,55.12,55.06,55.09,126914.0,47.6202,47.6375,47.5856,47.6116,126914.0
2021-05-25 12:20:00,55.1,55.18,55.08,55.16,78111.0,47.6202,47.6893,47.6029,47.6721,78111.0
2021-05-25 12:25:00,55.16,55.21,55.16,55.2,47588.0,47.6721,47.7153,47.6721,47.7066,47588.0
2021-05-25 12:30:00,55.21,55.25,55.19,55.23,68487.0,47.7153,47.7498,47.698,47.7326,68487.0
2021-05-25 12:35:00,55.23,55.26,55.22,55.26,36650.0,47.7326,47.7585,47.7239,47.7585,36650.0
2021-05-25 12:40:00,55.26,55.32,55.21,55.28,71053.0,47.7585,47.8103,47.7153,47.7758,71053.0
2021-05-25 12:45:00,55.27,55.32,55.24,55.31,50744.0,47.7671,47.8103,47.7412,47.8017,50744.0
2021-05-25 12:50:00,55.32,55.34,55.23,55.23,59820.0,47.8103,47.8276,47.7326,47.7326,59820.0
2021-05-25 12:55:00,55.24,55.25,55.19,55.22,53377.0,47.7412,47.7498,47.698,47.7239,53377.0
2021-05-25 13:00:00,55.22,55.27,55.18,55.19,49767.0,47.7239,47.7671,47.6893,47.698,49767.0
2021-05-25 13:05:00,55.19,55.21,55.1,55.21,50584.0,47.698,47.7153,47.6202,47.7153,50584.0
2021-05-25 13:10:00,55.2,55.21,55.16,55.19,27795.0,47.7066,47.7153,47.6721,47.698,27795.0
2021-05-25 13:15:00,55.2,55.24,55.18,55.23,22293.0,47.7066,47.7412,47.6893,47.7326,22293.0
2021-05-25 13:20:00,55.23,55.27,55.21,55.24,32786.0,47.7326,47.7671,47.7153,47.7412,32786.0
2021-05-25 13:25:00,55.25,55.25,55.22,55.24,36591.0,47.7498,47.7498,47.7239,47.7412,36591.0
2021-05-25 13:30:00,55.25,55.27,55.2,55.22,40754.0,47.7498,47.7671,47.7066,47.7239,40754.0
2021-05-25 13:35:00,55.22,55.22,55.09,55.16,46551.0,47.7239,47.7239,47.6116,47.6721,46551.0
2021-05-25 13:40:00,55.16,55.16,55.1,55.13,27268.0,47.6721,47.6721,47.6202,47.6461,27268.0
2021-05-25 13:45:00,55.13,55.15,55.12,55.14,58521.0,47.6461,47.6634,47.6375,47.6548,58521.0
2021-05-25 13:50:00,55.13,55.13,55.01,55.03,46151.0,47.6461,47.6461,47.5424,47.5597,46151.0
2021-05-25 13:55:00,55.03,55.12,55.03,55.1,40268.0,47.5597,47.6375,47.5597,47.6202,40268.0
2021-05-25 14:00:00,55.1,55.1,55.0,55.01,36127.0,47.6202,47.6202,47.5338,47.5424,36127.0
2021-05-25 14:05:00,55.02,55.05,54.99,55.04,59545.0,47.5511,47.577,47.5251,47.5683,59545.0
2021-05-25 14:10:00,55.06,55.09,55.02,55.08,38783.0,47.5856,47.6116,47.5511,47.6029,38783.0
2021-05-25 14:15:00,55.08,55.11,55.03,55.08,53589.0,47.6029,47.6288,47.5597,47.6029,53589.0
2021-05-25 14:20:00,55.08,55.09,55.03,55.08,36263.0,47.6029,47.6116,47.5597,47.6029,36263.0
2021-05-25 14:25:00,55.07,55.09,55.03,55.05,85121.0,47.5943,47.6116,47.5597,47.577,85121.0
2021-05-25 14:30:00,55.04,55.07,55.03,55.05,32600.0,47.5683,47.5943,47.5597,47.577,32600.0
2021-05-25 14:35:00,55.04,55.06,55.01,55.06,40497.0,47.5683,47.5856,47.5424,47.5856,40497.0
2021-05-25 14:40:00,55.05,55.09,55.02,55.03,51593.0,47.577,47.6116,47.5511,47.5597,51593.0
2021-05-25 14:45:00,55.03,55.03,54.98,55.0,66596.0,47.5597,47.5597,47.5165,47.5338,66596.0
2021-05-25 14:50:00,54.99,55.01,54.95,54.97,37384.0,47.5251,47.5424,47.4906,47.5078,37384.0
2021-05-25 14:55:00,54.97,55.01,54.92,54.97,62246.0,47.5078,47.5424,47.4646,47.5078,62246.0
2021-05-25 15:00:00,54.96,54.97,54.93,54.95,53213.0,47.4992,47.5078,47.4733,47.4906,53213.0
2021-05-25 15:05:00,54.95,54.98,54.9,54.92,53028.0,47.4906,47.5165,47.4474,47.4646,53028.0
2021-05-25 15:10:00,54.91,54.97,54.88,54.95,78548.0,47.456,47.5078,47.4301,47.4906,78548.0
2021-05-25 15:15:00,54.95,55.0,54.93,54.98,53710.0,47.4906,47.5338,47.4733,47.5165,53710.0
2021-05-25 15:20:00,54.99,55.06,54.96,54.99,126213.0,47.5251,47.5856,47.4992,47.5251,126213.0
2021-05-25 15:25:00,55.0,55.02,54.88,54.9,59450.0,47.5338,47.5511,47.4301,47.4474,59450.0
2021-05-25 15:30:00,54.9,54.9,54.81,54.82,61771.0,47.4474,47.4474,47.3696,47.3782,61771.0
2021-05-25 15:35:00,54.82,54.84,54.77,54.82,80776.0,47.3782,47.3955,47.335,47.3782,80776.0
2021-05-25 15:40:00,54.81,54.9,54.8,54.88,82019.0,47.3696,47.4474,47.3609,47.4301,82019.0
2021-05-25 15:45:00,54.87,54.94,54.84,54.87,206050.0,47.4214,47.4819,47.3955,47.4214,206050.0
2021-05-25 15:50:00,54.86,54.88,54.77,54.85,299937.0,47.4128,47.4301,47.335,47.4041,299937.0
2021-05-25 15:55:00,54.86,54.94,54.85,54.87,441274.0,47.4128,47.4819,47.4041,47.4214,441274.0
2021-05-26 09:30:00,55.07,55.1,54.78,55.03,375627.0,47.5943,47.6202,47.3436,47.5597,375627.0
2021-05-26 09:35:00,55.05,55.2,54.87,55.18,186339.0,47.577,47.7066,47.4214,47.6893,186339.0
2021-05-26 09:40:00,55.15,55.15,54.93,55.02,125925.0,47.6634,47.6634,47.4733,47.5511,125925.0
2021-05-26 09:45:00,55.04,55.04,54.7,54.71,91184.0,47.5683,47.5683,47.2745,47.2831,91184.0
2021-05-26 09:50:00,54.69,55.0,54.67,54.94,142768.0,47.2659,47.5338,47.2486,47.4819,142768.0
2021-05-26 09:55:00,54.94,55.08,54.82,54.88,124219.0,47.4819,47.6029,47.3782,47.4301,124219.0
2021-05-26 10:00:00,54.89,54.96,54.85,54.92,67768.0,47.4387,47.4992,47.4041,47.4646,67768.0
2021-05-26 10:05:00,54.91,54.99,54.72,54.79,90147.0,47.456,47.5251,47.2918,47.3523,90147.0
2021-05-26 10:10:00,54.79,54.85,54.72,54.83,52494.0,47.3523,47.4041,47.2918,47.3869,52494.0
2021-05-26 10:15:00,54.84,55.02,54.82,54.94,50500.0,47.3955,47.5511,47.3782,47.4819,50500.0
2021-05-26 10:20:00,54.95,54.97,54.85,54.85,88754.0,47.4906,47.5078,47.4041,47.4041,88754.0
2021-05-26 10:25:00,54.86,54.86,54.75,54.8,38269.0,47.4128,47.4128,47.3177,47.3609,38269.0
2021-05-26 10:30:00,54.83,55.04,54.81,54.98,58168.0,47.3869,47.5683,47.3696,47.5165,58168.0
2021-05-26 10:35:00,54.98,55.05,54.93,55.05,32326.0,47.5165,47.577,47.4733,47.577,32326.0
2021-05-26 10:40:00,55.07,55.17,55.07,55.11,68468.0,47.5943,47.6807,47.5943,47.6288,68468.0
2021-05-26 10:45:00,55.1,55.27,55.09,55.21,165552.0,47.6202,47.7671,47.6116,47.7153,165552.0
2021-05-26 10:50:00,55.22,55.23,55.06,55.15,65797.0,47.7239,47.7326,47.5856,47.6634,65797.0
2021-05-26 10:55:00,55.15,55.2,55.11,55.2,36104.0,47.6634,47.7066,47.6288,47.7066,36104.0
2021-05-26 11:00:00,55.2,55.23,55.17,55.19,48965.0,47.7066,47.7326,47.6807,47.698,48965.0
2021-05-26 11:05:00,55.19,55.24,55.16,55.2,54016.0,47.698,47.7412,47.6721,47.7066,54016.0
2021-05-26 11:10:00,55.21,55.22,55.13,55.18,94890.0,47.7153,47.7239,47.6461,47.6893,94890.0
2021-05-26 11:15:00,55.19,55.22,55.11,55.17,46913.0,47.698,47.7239,47.6288,47.6807,46913.0
2021-05-26 11:20:00,55.18,55.25,55.13,55.14,36392.0,47.6893,47.7498,47.6461,47.6548,36392.0
2021-05-26 11:25:00,55.14,55.18,55.1,55.17,36683.0,47.6548,47.6893,47.6202,47.6807,36683.0
2021-05-26 11:30:00,55.17,55.18,55.11,55.17,27064.0,47.6807,47.6893,47.6288,47.6807,27064.0
2021-05-26 11:35:00,55.17,55.26,55.17,55.26,68695.0,47.6807,47.7585,47.6807,47.7585,68695.0
2021-05-26 11:40:00,55.25,55.25,55.14,55.18,30061.0,47.7498,47.7498,47.6548,47.6893,30061.0
2021-05-26 11:45:00,55.19,55.33,55.19,55.33,42704.0,47.698,47.819,47.698,47.819,42704.0
2021-05-26 11:50:00,55.33,55.34,55.25,55.26,66913.0,47.819,47.8276,47.7498,47.7585,66913.0
2021-05-26 11:55:00,55.26,55.34,55.25,55.32,59716.0,47.7585,47.8276,47.7498,47.8103,59716.0
2021-05-26 12:00:00,55.32,55.37,55.28,55.32,58956.0,47.8103,47.8535,47.7758,47.8103,58956.0
2021-05-26 12:05:00,55.32,55.33,55.25,55.29,51626.0,47.8103,47.819,47.7498,47.7844,51626.0
2021-05-26 12:10:00,55.28,55.3,55.24,55.3,45803.0,47.7758,47.7931,47.7412,47.7931,45803.0
2021-05-26 12:15:00,55.3,55.36,55.26,55.32,44105.0,47.7931,47.8449,47.7585,47.8103,44105.0
2021-05-26 12:20:00,55.33,55.34,55.29,55.3,41306.0,47.819,47.8276,47.7844,47.7931,41306.0
2021-05-26 12:25:00,55.3,55.38,55.29,55.37,40317.0,47.7931,47.8622,47.7844,47.8535,40317.0
2021-05-26 12:30:00,55.37,55.38,55.3,55.35,49228.0,47.8535,47.8622,47.7931,47.8363,49228.0
2021-05-26 12:35:00,55.36,55.39,55.32,55.38,45682.0,47.8449,47.8708,47.8103,47.8622,45682.0
2021-05-26 12:40:00,55.39,55.42,55.37,55.4,56028.0,47.8708,47.8968,47.8535,47.8795,56028.0
2021-05-26 12:45:00,55.41,55.43,55.34,55.42,65209.0,47.8881,47.9054,47.8276,47.8968,65209.0
2021-05-26 12:50:00,55.43,55.45,55.39,55.44,39683.0,47.9054,47.9227,47.8708,47.914,39683.0
2021-05-26 12:55:00,55.45,55.45,55.36,55.39,42372.0,47.9227,47.9227,47.8449,47.8708,42372.0
2021-05-26 13:00:00,55.39,55.42,55.34,55.35,30151.0,47.8708,47.8968,47.8276,47.8363,30151.0
2021-05-26 13:05:00,55.35,55.35,55.27,55.28,58223.0,47.8363,47.8363,47.7671,47.7758,58223.0
2021-05-26 13:10:00,55.28,55.36,55.27,55.35,36817.0,47.7758,47.8449,47.7671,47.8363,36817.0
2021-05-26 13:15:00,55.35,55.37,55.33,55.36,32688.0,47.8363,47.8535,47.819,47.8449,32688.0
2021-05-26 13:20:00,55.37,55.49,55.36,55.48,45488.0,47.8535,47.9573,47.8449,47.9486,45488.0
2021-05-26 13:25:00,55.48,55.49,55.42,55.44,38318.0,47.9486,47.9573,47.8968,47.914,38318.0
2021-05-26 13:30:00,55.43,55.44,55.34,55.35,35034.0,47.9054,47.914,47.8276,47.8363,35034.0
2021-05-26 13:35:00,55.34,55.35,55.28,55.3,55014.0,47.8276,47.8363,47.7758,47.7931,55014.0
2021-05-26 13:40:00,55.3,55.37,55.29,55.3,57648.0,47.7931,47.8535,47.7844,47.7931,57648.0
2021-05-26 13:45:00,55.3,55.31,55.22,55.24,53326.0,47.7931,47.8017,47.7239,47.7412,53326.0
2021-05-26 13:50:00,55.24,55.25,55.13,55.16,61315.0,47.7412,47.7498,47.6461,47.6721,61315.0
2021-05-26 13:55:00,55.17,55.18,55.13,55.16,51448.0,47.6807,47.6893,47.6461,47.6721,51448.0
2021-05-26 14:00:00,55.17,55.18,55.14,55.15,32034.0,47.6807,47.6893,47.6548,47.6634,32034.0
2021-05-26 14:05:00,55.15,55.22,55.15,55.19,32928.0,47.6634,47.7239,47.6634,47.698,32928.0
2021-05-26 14:10:00,55.2,55.24,55.17,55.23,46007.0,47.7066,47.7412,47.6807,47.7326,46007.0
2021-05-26 14:15:00,55.23,55.29,55.21,55.23,58755.0,47.7326,47.7844,47.7153,47.7326,58755.0
2021-05-26 14:20:00,55.23,55.31,55.22,55.3,50251.0,47.7326,47.8017,47.7239,47.7931,50251.0
2021-05-26 14:25:00,55.3,55.3,55.2,55.21,35229.0,47.7931,47.7931,47.7066,47.7153,35229.0
2021-05-26 14:30:00,55.22,55.23,55.16,55.2,45335.0,47.7239,47.7326,47.6721,47.7066,45335.0
2021-05-26 14:35:00,55.19,55.24,55.17,55.23,56536.0,47.698,47.7412,47.6807,47.7326,56536.0
2021-05-26 14:40:00,55.23,55.24,55.2,55.2,47928.0,47.7326,47.7412,47.7066,47.7066,47928.0
2021-05-26 14:45:00,55.21,55.24,55.2,55.23,28650.0,47.7153,47.7412,47.7066,47.7326,28650.0
2021-05-26 14:50:00,55.24,55.24,55.19,55.19,38681.0,47.7412,47.7412,47.698,47.698,38681.0
2021-05-26 14:55:00,55.2,55.32,55.18,55.3,60500.0,47.7066,47.8103,47.6893,47.7931,60500.0
2021-05-26 15:00:00,55.3,55.39,55.3,55.37,42167.0,47.7931,47.8708,47.7931,47.8535,42167.0
2021-05-26 15:05:00,55.38,55.39,55.29,55.29,58108.0,47.8622,47.8708,47.7844,47.7844,58108.0
2021-05-26 15:10:00,55.3,55.4,55.27,55.37,48262.0,47.7931,47.8795,47.7671,47.8535,48262.0
2021-05-26 15:15:00,55.38,55.43,55.36,55.43,78363.0,47.8622,47.9054,47.8449,47.9054,78363.0
2021-05-26 15:20:00,55.43,55.47,55.42,55.46,35042.0,47.9054,47.94,47.8968,47.9313,35042.0
2021-05-26 15:25:00,55.47,55.48,55.41,55.46,44239.0,47.94,47.9486,47.8881,47.9313,44239.0
2021-05-26 15:30:00,55.46,55.56,55.46,55.54,52615.0,47.9313,48.0178,47.9313,48.0005,52615.0
2021-05-26 15:35:00,55.53,55.56,55.47,55.48,56449.0,47.9918,48.0178,47.94,47.9486,56449.0
2021-05-26 15:40:00,55.48,55.55,55.42,55.44,106263.0,47.9486,48.0091,47.8968,47.914,106263.0
2021-05-26 15:45:00,55.45,55.5,55.41,55.45,79470.0,47.9227,47.9659,47.8881,47.9227,79470.0
2021-05-26 15:50:00,55.45,55.5,55.4,55.43,126166.0,47.9227,47.9659,47.8795,47.9054,126166.0
2021-05-26 15:55:00,55.42,55.44,55.32,55.42,258577.0,47.8968,47.914,47.8103,47.8968,258577.0
2021-05-27 09:30:00,55.73,56.21,55.69,56.2,240473.0,48.1647,48.5795,48.1301,48.5709,240473.0
2021-05-27 09:35:00,56.22,56.32,55.94,56.0,177522.0,48.5882,48.6746,48.3462,48.398,177522.0
2021-05-27 09:40:00,56.01,56.14,55.68,55.73,75101.0,48.4067,48.519,48.1215,48.1647,75101.0
2021-05-27 09:45:00,55.73,55.78,55.45,55.69,137119.0,48.1647,48.2079,47.9227,48.1301,137119.0
2021-05-27 09:50:00,55.71,55.89,55.62,55.83,76144.0,48.1474,48.303,48.0696,48.2511,76144.0
2021-05-27 09:55:00,55.87,55.89,55.68,55.74,59832.0,48.2857,48.303,48.1215,48.1733,59832.0
2021-05-27 10:00:00,55.75,55.78,55.62,55.76,32487.0,48.182,48.2079,48.0696,48.1906,32487.0
2021-05-27 10:05:00,55.76,55.82,55.71,55.76,45378.0,48.1906,48.2425,48.1474,48.1906,45378.0
2021-05-27 10:10:00,55.75,55.8,55.7,55.72,54053.0,48.182,48.2252,48.1388,48.156,54053.0
2021-05-27 10:15:00,55.73,55.84,55.68,55.84,52608.0,48.1647,48.2597,48.1215,48.2597,52608.0
2021-05-27 10:20:00,55.83,55.93,55.82,55.91,28403.0,48.2511,48.3375,48.2425,48.3202,28403.0
2021-05-27 10:25:00,55.9,55.94,55.72,55.76,29272.0,48.3116,48.3462,48.156,48.1906,29272.0
2021-05-27 10:30:00,55.76,55.78,55.6,55.64,25880.0,48.1906,48.2079,48.0523,48.0869,25880.0
2021-05-27 10:35:00,55.64,55.74,55.63,55.69,34167.0,48.0869,48.1733,48.0783,48.1301,34167.0
2021-05-27 10:40:00,55.69,55.7,55.57,55.65,35765.0,48.1301,48.1388,48.0264,48.0955,35765.0
2021-05-27 10:45:00,55.63,55.63,55.52,55.55,25239.0,48.0783,48.0783,47.9832,48.0091,25239.0
2021-05-27 10:50:00,55.55,55.56,55.35,55.54,75336.0,48.0091,48.0178,47.8363,48.0005,75336.0
2021-05-27 10:55:00,55.55,55.56,55.45,55.46,21124.0,48.0091,48.0178,47.9227,47.9313,21124.0
2021-05-27 11:00:00,55.46,55.51,55.43,55.5,32339.0,47.9313,47.9745,47.9054,47.9659,32339.0
2021-05-27 11:05:00,55.5,55.63,55.46,55.5,46079.0,47.9659,48.0783,47.9313,47.9659,46079.0
2021-05-27 11:10:00,55.5,55.52,55.44,55.51,46727.0,47.9659,47.9832,47.914,47.9745,46727.0
2021-05-27 11:15:00,55.51,55.61,55.5,55.54,46633.0,47.9745,48.061,47.9659,48.0005,46633.0
2021-05-27 11:20:00,55.54,55.6,55.53,55.56,28028.0,48.0005,48.0523,47.9918,48.0178,28028.0
2021-05-27 11:25:00,55.56,55.61,55.5,55.5,40085.0,48.0178,48.061,47.9659,47.9659,40085.0
2021-05-27 11:30:00,55.48,55.55,55.43,55.46,49925.0,47.9486,48.0091,47.9054,47.9313,49925.0
2021-05-27 11:35:00,55.46,55.53,55.44,55.53,43343.0,47.9313,47.9918,47.914,47.9918,43343.0
2021-05-27 11:40:00,55.53,55.57,55.43,55.48,43053.0,47.9918,48.0264,47.9054,47.9486,43053.0
2021-05-27 11:45:00,55.48,55.57,55.47,55.52,23475.0,47.9486,48.0264,47.94,47.9832,23475.0
2021-05-27 11:50:00,55.52,55.57,55.52,55.55,22782.0,47.9832,48.0264,47.9832,48.0091,22782.0
2021-05-27 11:55:00,55.54,55.54,55.41,55.44,35928.0,48.0005,48.0005,47.8881,47.914,35928.0
2021-05-27 12:00:00,55.44,55.49,55.43,55.46,24134.0,47.914,47.9573,47.9054,47.9313,24134.0
2021-05-27 12:05:00,55.46,55.46,55.36,55.36,52183.0,47.9313,47.9313,47.8449,47.8449,52183.0
2021-05-27 12:10:00,55.36,55.42,55.35,55.4,23895.0,47.8449,47.8968,47.8363,47.8795,23895.0
2021-05-27 12:15:00,55.37,55.39,55.3,55.31,22182.0,47.8535,47.8708,47.7931,47.8017,22182.0
2021-05-27 12:20:00,55.3,55.34,55.28,55.33,27928.0,47.7931,47.8276,47.7758,47.819,27928.0
2021-05-27 12:25:00,55.33,55.39,55.33,55.38,25175.0,47.819,47.8708,47.819,47.8622,25175.0
2021-05-27 12:30:00,55.38,55.44,55.34,55.35,37988.0,47.8622,47.914,47.8276,47.8363,37988.0
2021-05-27 12:35:00,55.34,55.36,55.29,55.36,26817.0,47.8276,47.8449,47.7844,47.8449,26817.0
2021-05-27 12:40:00,55.36,55.41,55.32,55.39,24135.0,47.8449,47.8881,47.8103,47.8708,24135.0
2021-05-27 12:45:00,55.4,55.41,55.35,55.37,24956.0,47.8795,47.8881,47.8363,47.8535,24956.0
2021-05-27 12:50:00,55.36,55.36,55.29,55.34,19798.0,47.8449,47.8449,47.7844,47.8276,19798.0
2021-05-27 12:55:00,55.33,55.41,55.33,55.36,31472.0,47.819,47.8881,47.819,47.8449,31472.0
2021-05-27 13:00:00,55.35,55.38,55.32,55.33,16940.0,47.8363,47.8622,47.8103,47.819,16940.0
2021-05-27 13:05:00,55.33,55.41,55.33,55.36,16934.0,47.819,47.8881,47.819,47.8449,16934.0
2021-05-27 13:10:00,55.37,55.39,55.35,55.38,32292.0,47.8535,47.8708,47.8363,47.8622,32292.0
2021-05-27 13:15:00,55.38,55.39,55.32,55.37,25446.0,47.8622,47.8708,47.8103,47.8535,25446.0
2021-05-27 13:20:00,55.37,55.37,55.26,55.28,30772.0,47.8535,47.8535,47.7585,47.7758,30772.0
2021-05-27 13:25:00,55.27,55.32,55.26,55.31,32700.0,47.7671,47.8103,47.7585,47.8017,32700.0
2021-05-27 13:30:00,55.31,55.31,55.27,55.27,21788.0,47.8017,47.8017,47.7671,47.7671,21788.0
2021-05-27 13:35:00,55.27,55.27,55.16,55.23,46663.0,47.7671,47.7671,47.6721,47.7326,46663.0
2021-05-27 13:40:00,55.24,55.26,55.12,55.14,45393.0,47.7412,47.7585,47.6375,47.6548,45393.0
2021-05-27 13:45:00,55.14,55.26,55.13,55.25,24782.0,47.6548,47.7585,47.6461,47.7498,24782.0
2021-05-27 13:50:00,55.26,55.28,55.23,55.25,12415.0,47.7585,47.7758,47.7326,47.7498,12415.0
2021-05-27 13:55:00,55.25,55.29,55.24,55.29,21932.0,47.7498,47.7844,47.7412,47.7844,21932.0
2021-05-27 14:00:00,55.28,55.3,55.21,55.24,88944.0,47.7758,47.7931,47.7153,47.7412,88944.0
2021-05-27 14:05:00,55.24,55.26,55.19,55.23,22197.0,47.7412,47.7585,47.698,47.7326,22197.0
2021-05-27 14:10:00,55.22,55.22,55.19,55.2,22522.0,47.7239,47.7239,47.698,47.7066,22522.0
2021-05-27 14:15:00,55.21,55.22,55.12,55.15,31723.0,47.7153,47.7239,47.6375,47.6634,31723.0
2021-05-27 14:20:00,55.15,55.24,55.13,55.23,29234.0,47.6634,47.7412,47.6461,47.7326,29234.0
2021-05-27 14:25:00,55.24,55.29,55.24,55.25,26845.0,47.7412,47.7844,47.7412,47.7498,26845.0
2021-05-27 14:30:00,55.25,55.33,55.21,55.33,41611.0,47.7498,47.819,47.7153,47.819,41611.0
2021-05-27 14:35:00,55.33,55.34,55.24,55.25,23001.0,47.819,47.8276,47.7412,47.7498,23001.0
2021-05-27 14:40:00,55.25,55.29,55.23,55.28,35696.0,47.7498,47.7844,47.7326,47.7758,35696.0
2021-05-27 14:45:00,55.28,55.36,55.28,55.34,43897.0,47.7758,47.8449,47.7758,47.8276,43897.0
2021-05-27 14:50:00,55.34,55.39,55.33,55.37,47154.0,47.8276,47.8708,47.819,47.8535,47154.0
2021-05-27 14:55:00,55.36,55.42,55.36,55.41,31018.0,47.8449,47.8968,47.8449,47.8881,31018.0
2021-05-27 15:00:00,55.4,55.41,55.32,55.38,43744.0,47.8795,47.8881,47.8103,47.8622,43744.0
2021-05-27 15:05:00,55.38,55.39,55.29,55.29,38236.0,47.8622,47.8708,47.7844,47.7844,38236.0
2021-05-27 15:10:00,55.3,55.35,55.28,55.35,50832.0,47.7931,47.8363,47.7758,47.8363,50832.0
2021-05-27 15:15:00,55.36,55.39,55.35,55.38,41840.0,47.8449,47.8708,47.8363,47.8622,41840.0
2021-05-27 15:20:00,55.39,55.41,55.37,55.41,50067.0,47.8708,47.8881,47.8535,47.8881,50067.0
2021-05-27 15:25:00,55.41,55.45,55.4,55.42,38796.0,47.8881,47.9227,47.8795,47.8968,38796.0
2021-05-27 15:30:00,55.43,55.49,55.41,55.48,89521.0,47.9054,47.9573,47.8881,47.9486,89521.0
2021-05-27 15:35:00,55.49,55.52,55.46,55.47,57069.0,47.9573,47.9832,47.9313,47.94,57069.0
2021-05-27 15:40:00,55.47,55.47,55.4,55.41,50156.0,47.94,47.94,47.8795,47.8881,50156.0
2021-05-27 15:45:00,55.41,55.49,55.36,55.37,85424.0,47.8881,47.9573,47.8449,47.8535,85424.0
2021-05-27 15:50:00,55.37,55.41,55.3,55.4,206250.0,47.8535,47.8881,47.7931,47.8795,206250.0
2021-05-27 15:55:00,55.4,55.58,55.37,55.52,436248.0,47.8795,48.035,47.8535,47.9832,436248.0
2021-05-28 09:30:00,55.8,55.88,55.38,55.82,136071.0,48.2252,48.2943,47.8622,48.2425,136071.0
2021-05-28 09:35:00,55.83,55.93,55.63,55.77,80305.0,48.2511,48.3375,48.0783,48.1992,80305.0
2021-05-28 09:40:00,55.78,55.78,55.61,55.63,35780.0,48.2079,48.2079,48.061,48.0783,35780.0
2021-05-28 09:45:00,55.61,55.67,55.47,55.53,44849.0,48.061,48.1128,47.94,47.9918,44849.0
2021-05-28 09:50:00,55.55,55.68,55.47,55.57,70536.0,48.0091,48.1215,47.94,48.0264,70536.0
2021-05-28 09:55:00,55.57,55.68,55.54,55.64,47121.0,48.0264,48.1215,48.0005,48.0869,47121.0
2021-05-28 10:00:00,55.65,55.8,55.57,55.66,50274.0,48.0955,48.2252,48.0264,48.1042,50274.0
2021-05-28 10:05:00,55.68,55.73,55.55,55.6,55706.0,48.1215,48.1647,48.0091,48.0523,55706.0
2021-05-28 10:10:00,55.6,55.63,55.48,55.5,34393.0,48.0523,48.0783,47.9486,47.9659,34393.0
2021-05-28 10:15:00,55.5,55.55,55.39,55.42,36564.0,47.9659,48.0091,47.8708,47.8968,36564.0
2021-05-28 10:20:00,55.43,55.5,55.42,55.46,25514.0,47.9054,47.9659,47.8968,47.9313,25514.0
2021-05-28 10:25:00,55.46,55.58,55.45,55.52,34340.0,47.9313,48.035,47.9227,47.9832,34340.0
2021-05-28 10:30:00,55.52,55.6,55.51,55.55,41663.0,47.9832,48.0523,47.9745,48.0091,41663.0
2021-05-28 10:35:00,55.55,55.57,55.34,55.38,73518.0,48.0091,48.0264,47.8276,47.8622,73518.0
2021-05-28 10:40:00,55.4,55.47,55.38,55.44,27567.0,47.8795,47.94,47.8622,47.914,27567.0
2021-05-28 10:45:00,55.45,55.53,55.44,55.52,40910.0,47.9227,47.9918,47.914,47.9832,40910.0
2021-05-28 10:50:00,55.52,55.55,55.48,55.52,30333.0,47.9832,48.0091,47.9486,47.9832,30333.0
2021-05-28 10:55:00,55.53,55.57,55.45,55.53,43730.0,47.9918,48.0264,47.9227,47.9918,43730.0
2021-05-28 11:00:00,55.53,55.63,55.52,55.61,26823.0,47.9918,48.0783,47.9832,48.061,26823.0
2021-05-28 11:05:00,55.6,55.64,55.59,55.6,27126.0,48.0523,48.0869,48.0437,48.0523,27126.0
2021-05-28 11:10:00,55.6,55.63,55.57,55.6,30615.0,48.0523,48.0783,48.0264,48.0523,30615.0
2021-05-28 11:15:00,55.59,55.62,55.53,55.59,30383.0,48.0437,48.0696,47.9918,48.0437,30383.0
2021-05-28 11:20:00,55.59,55.6,55.51,55.57,23212.0,48.0437,48.0523,47.9745,48.0264,23212.0
2021-05-28 11:25:00,55.56,55.58,55.48,55.56,33374.0,48.0178,48.035,47.9486,48.0178,33374.0
2021-05-28 11:30:00,55.57,55.6,55.36,55.41,58379.0,48.0264,48.0523,47.8449,47.8881,58379.0
2021-05-28 11:35:00,55.42,55.47,55.42,55.46,37476.0,47.8968,47.94,47.8968,47.9313,37476.0
2021-05-28 11:40:00,55.46,55.46,55.33,55.34,41649.0,47.9313,47.9313,47.819,47.8276,41649.0
2021-05-28 11:45:00,55.34,55.5,55.32,55.44,57566.0,47.8276,47.9659,47.8103,47.914,57566.0
2021-05-28 11:50:00,55.44,55.49,55.38,55.49,35340.0,47.914,47.9573,47.8622,47.9573,35340.0
2021-05-28 11:55:00,55.48,55.49,55.44,55.45,13600.0,47.9486,47.9573,47.914,47.9227,13600.0
2021-05-28 12:00:00,55.44,55.5,55.43,55.45,17596.0,47.914,47.9659,47.9054,47.9227,17596.0
2021-05-28 12:05:00,55.44,55.45,55.4,55.42,13230.0,47.914,47.9227,47.8795,47.8968,13230.0
2021-05-28 12:10:00,55.43,55.52,55.43,55.51,15536.0,47.9054,47.9832,47.9054,47.9745,15536.0
2021-05-28 12:15:00,55.52,55.54,55.49,55.52,16488.0,47.9832,48.0005,47.9573,47.9832,16488.0
2021-05-28 12:20:00,55.53,55.6,55.52,55.56,30914.0,47.9918,48.0523,47.9832,48.0178,30914.0
2021-05-28 12:25:00,55.56,55.69,55.55,55.65,91004.0,48.0178,48.1301,48.0091,48.0955,91004.0
2021-05-28 12:30:00,55.65,55.67,55.63,55.64,40471.0,48.0955,48.1128,48.0783,48.0869,40471.0
2021-05-28 12:35:00,55.64,55.69,55.63,55.68,41421.0,48.0869,48.1301,48.0783,48.1215,41421.0
2021-05-28 12:40:00,55.69,55.75,55.69,55.7,41337.0,48.1301,48.182,48.1301,48.1388,41337.0
2021-05-28 12:45:00,55.69,55.71,55.64,55.65,36822.0,48.1301,48.1474,48.0869,48.0955,36822.0
2021-05-28 12:50:00,55.65,55.65,55.56,55.61,48082.0,48.0955,48.0955,48.0178,48.061,48082.0
2021-05-28 12:55:00,55.61,55.62,55.53,55.55,15213.0,48.061,48.0696,47.9918,48.0091,15213.0
2021-05-28 13:00:00,55.55,55.58,55.51,55.55,16535.0,48.0091,48.035,47.9745,48.0091,16535.0
2021-05-28 13:05:00,55.56,55.56,55.51,55.53,21735.0,48.0178,48.0178,47.9745,47.9918,21735.0
2021-05-28 13:10:00,55.53,55.55,55.49,55.49,19348.0,47.9918,48.0091,47.9573,47.9573,19348.0
2021-05-28 13:15:00,55.49,55.55,55.48,55.55,28037.0,47.9573,48.0091,47.9486,48.0091,28037.0
2021-05-28 13:20:00,55.56,55.6,55.52,55.6,27241.0,48.0178,48.0523,47.9832,48.0523,27241.0
2021-05-28 13:25:00,55.6,55.7,55.6,55.69,38986.0,48.0523,48.1388,48.0523,48.1301,38986.0
2021-05-28 13:30:00,55.69,55.74,55.68,55.73,14311.0,48.1301,48.1733,48.1215,48.1647,14311.0
2021-05-28 13:35:00,55.73,55.78,55.72,55.78,14833.0,48.1647,48.2079,48.156,48.2079,14833.0
2021-05-28 13:40:00,55.78,55.79,55.75,55.79,28028.0,48.2079,48.2165,48.182,48.2165,28028.0
2021-05-28 13:45:00,55.79,55.85,55.78,55.82,34990.0,48.2165,48.2684,48.2079,48.2425,34990.0
2021-05-28 13:50:00,55.82,55.84,55.76,55.77,22666.0,48.2425,48.2597,48.1906,48.1992,22666.0
2021-05-28 13:55:00,55.78,55.8,55.74,55.75,20983.0,48.2079,48.2252,48.1733,48.182,20983.0
2021-05-28 14:00:00,55.75,55.84,55.75,55.83,35749.0,48.182,48.2597,48.182,48.2511,35749.0
2021-05-28 14:05:00,55.82,55.85,55.75,55.8,104074.0,48.2425,48.2684,48.182,48.2252,104074.0
2021-05-28 14:10:00,55.81,55.81,55.67,55.72,74544.0,48.2338,48.2338,48.1128,48.156,74544.0
2021-05-28 14:15:00,55.72,55.81,55.71,55.8,68000.0,48.156,48.2338,48.1474,48.2252,68000.0
2021-05-28 14:20:00,55.8,55.86,55.79,55.84,73287.0,48.2252,48.277,48.2165,48.2597,73287.0
2021-05-28 14:25:00,55.85,55.91,55.79,55.9,55122.0,48.2684,48.3202,48.2165,48.3116,55122.0
2021-05-28 14:30:00,55.9,55.95,55.89,55.95,59773.0,48.3116,48.3548,48.303,48.3548,59773.0
2021-05-28 14:35:00,55.95,55.95,55.85,55.87,37690.0,48.3548,48.3548,48.2684,48.2857,37690.0
2021-05-28 14:40:00,55.87,55.92,55.86,55.89,48569.0,48.2857,48.3289,48.277,48.303,48569.0
2021-05-28 14:45:00,55.89,55.89,55.77,55.79,37115.0,48.303,48.303,48.1992,48.2165,37115.0
2021-05-28 14:50:00,55.79,55.82,55.78,55.82,40508.0,48.2165,48.2425,48.2079,48.2425,40508.0
2021-05-28 14:55:00,55.82,55.86,55.81,55.84,29889.0,48.2425,48.277,48.2338,48.2597,29889.0
2021-05-28 15:00:00,55.84,55.87,55.77,55.81,28874.0,48.2597,48.2857,48.1992,48.2338,28874.0
2021-05-28 15:05:00,55.8,55.84,55.79,55.83,26455.0,48.2252,48.2597,48.2165,48.2511,26455.0
2021-05-28 15:10:00,55.83,55.85,55.73,55.76,40231.0,48.2511,48.2684,48.1647,48.1906,40231.0
2021-05-28 15:15:00,55.77,55.79,55.73,55.78,18318.0,48.1992,48.2165,48.1647,48.2079,18318.0
2021-05-28 15:20:00,55.78,55.82,55.77,55.82,31536.0,48.2079,48.2425,48.1992,48.2425,31536.0
2021-05-28 15:25:00,55.82,55.82,55.74,55.74,27632.0,48.2425,48.2425,48.1733,48.1733,27632.0
2021-05-28 15:30:00,55.73,55.78,55.7,55.71,126672.0,48.1647,48.2079,48.1388,48.1474,126672.0
2021-05-28 15:35:00,55.71,55.74,55.67,55.68,51911.0,48.1474,48.1733,48.1128,48.1215,51911.0
2021-05-28 15:40:00,55.67,55.68,55.62,55.66,77238.0,48.1128,48.1215,48.0696,48.1042,77238.0
2021-05-28 15:45:00,55.67,55.75,55.65,55.73,75016.0,48.1128,48.182,48.0955,48.1647,75016.0
2021-05-28 15:50:00,55.74,55.87,55.74,55.87,106776.0,48.1733,48.2857,48.1733,48.2857,106776.0
2021-05-28 15:55:00,55.87,55.87,55.73,55.75,383176.0,48.2857,48.2857,48.1647,48.182,383176.0
2021-06-01 09:30:00,57.08,58.17,57.05,58.15,509940.0,49.3314,50.2734,49.3055,50.2562,509940.0
2021-06-01 09:35:00,58.13,58.19,57.84,57.91,314560.0,50.2389,50.2907,49.9882,50.0487,314560.0
2021-06-01 09:40:00,57.89,58.38,57.73,58.28,322221.0,50.0315,50.4549,49.8932,50.3685,322221.0
2021-06-01 09:45:00,58.26,58.48,58.13,58.41,217754.0,50.3512,50.5414,50.2389,50.4809,217754.0
2021-06-01 09:50:00,58.43,58.46,58.15,58.24,160370.0,50.4982,50.5241,50.2562,50.3339,160370.0
2021-06-01 09:55:00,58.24,58.28,58.05,58.11,117818.0,50.3339,50.3685,50.1697,50.2216,117818.0
2021-06-01 10:00:00,58.16,58.39,58.1,58.1,102781.0,50.2648,50.4636,50.213,50.213,102781.0
2021-06-01 10:05:00,58.06,58.29,58.01,58.29,146594.0,50.1784,50.3772,50.1352,50.3772,146594.0
2021-06-01 10:10:00,58.29,58.41,58.17,58.37,227752.0,50.3772,50.4809,50.2734,50.4463,227752.0
2021-06-01 10:15:00,58.38,58.43,58.01,58.15,144166.0,50.4549,50.4982,50.1352,50.2562,144166.0
2021-06-01 10:20:00,58.14,58.28,58.07,58.19,90347.0,50.2475,50.3685,50.187,50.2907,90347.0
2021-06-01 10:25:00,58.18,58.21,57.84,57.92,82199.0,50.2821,50.308,49.9882,50.0574,82199.0
2021-06-01 10:30:00,57.91,58.14,57.89,58.12,137577.0,50.0487,50.2475,50.0315,50.2302,137577.0
2021-06-01 10:35:00,58.11,58.11,57.76,57.86,156356.0,50.2216,50.2216,49.9191,50.0055,156356.0
2021-06-01 10:40:00,57.87,57.97,57.84,57.93,125930.0,50.0142,50.1006,49.9882,50.066,125930.0
2021-06-01 10:45:00,57.92,57.94,57.6,57.67,109542.0,50.0574,50.0747,49.7808,49.8413,109542.0
2021-06-01 10:50:00,57.67,57.8,57.61,57.78,104407.0,49.8413,49.9537,49.7895,49.9364,104407.0
2021-06-01 10:55:00,57.78,57.82,57.68,57.78,85632.0,49.9364,49.971,49.85,49.9364,85632.0
2021-06-01 11:00:00,57.8,57.91,57.77,57.86,58185.0,49.9537,50.0487,49.9277,50.0055,58185.0
2021-06-01 11:05:00,57.86,57.95,57.78,57.83,83237.0,50.0055,50.0833,49.9364,49.9796,83237.0
2021-06-01 11:10:00,57.82,57.86,57.79,57.83,62558.0,49.971,50.0055,49.945,49.9796,62558.0
2021-06-01 11:15:00,57.82,57.89,57.77,57.8,92118.0,49.971,50.0315,49.9277,49.9537,92118.0
2021-06-01 11:20:00,57.8,57.81,57.55,57.55,74028.0,49.9537,49.9623,49.7376,49.7376,74028.0
2021-06-01 11:25:00,57.55,57.62,57.43,57.49,103745.0,49.7376,49.7981,49.6339,49.6858,103745.0
2021-06-01 11:30:00,57.5,57.51,57.27,57.32,85536.0,49.6944,49.703,49.4956,49.5388,85536.0
2021-06-01 11:35:00,57.33,57.39,57.22,57.23,114933.0,49.5475,49.5993,49.4524,49.4611,114933.0
2021-06-01 11:40:00,57.24,57.3,57.22,57.25,55473.0,49.4697,49.5216,49.4524,49.4783,55473.0
2021-06-01 11:45:00,57.25,57.3,57.2,57.23,72510.0,49.4783,49.5216,49.4351,49.4611,72510.0
2021-06-01 11:50:00,57.22,57.33,57.21,57.33,55391.0,49.4524,49.5475,49.4438,49.5475,55391.0
2021-06-01 11:55:00,57.32,57.35,57.27,57.29,51365.0,49.5388,49.5648,49.4956,49.5129,51365.0
2021-06-01 12:00:00,57.3,57.41,57.27,57.38,46313.0,49.5216,49.6166,49.4956,49.5907,46313.0
2021-06-01 12:05:00,57.37,57.4,57.28,57.29,70195.0,49.582,49.608,49.5043,49.5129,70195.0
2021-06-01 12:10:00,57.3,57.43,57.26,57.37,31977.0,49.5216,49.6339,49.487,49.582,31977.0
2021-06-01 12:15:00,57.37,57.45,57.35,57.41,30322.0,49.582,49.6512,49.5648,49.6166,30322.0
2021-06-01 12:20:00,57.41,57.47,57.39,57.42,31582.0,49.6166,49.6685,49.5993,49.6253,31582.0
2021-06-01 12:25:00,57.42,57.45,57.33,57.36,38201.0,49.6253,49.6512,49.5475,49.5734,38201.0
2021-06-01 12:30:00,57.36,57.44,57.32,57.41,31837.0,49.5734,49.6425,49.5388,49.6166,31837.0
2021-06-01 12:35:00,57.41,57.45,57.38,57.43,41258.0,49.6166,49.6512,49.5907,49.6339,41258.0
2021-06-01 12:40:00,57.43,57.49,57.38,57.38,36152.0,49.6339,49.6858,49.5907,49.5907,36152.0
2021-06-01 12:45:00,57.38,57.49,57.37,57.45,24720.0,49.5907,49.6858,49.582,49.6512,24720.0
2021-06-01 12:50:00,57.46,57.56,57.44,57.55,40789.0,49.6598,49.7463,49.6425,49.7376,40789.0
2021-06-01 12:55:00,57.56,57.58,57.5,57.55,56798.0,49.7463,49.7635,49.6944,49.7376,56798.0
2021-06-01 13:00:00,57.54,57.55,57.42,57.42,39308.0,49.729,49.7376,49.6253,49.6253,39308.0
2021-06-01 13:05:00,57.41,57.5,57.4,57.48,28632.0,49.6166,49.6944,49.608,49.6771,28632.0
2021-06-01 13:10:00,57.47,57.49,57.43,57.48,20510.0,49.6685,49.6858,49.6339,49.6771,20510.0
2021-06-01 13:15:00,57.47,57.5,57.44,57.47,26261.0,49.6685,49.6944,49.6425,49.6685,26261.0
2021-06-01 13:20:00,57.47,57.53,57.46,57.5,40345.0,49.6685,49.7203,49.6598,49.6944,40345.0
2021-06-01 13:25:00,57.52,57.53,57.44,57.48,35237.0,49.7117,49.7203,49.6425,49.6771,35237.0
2021-06-01 13:30:00,57.47,57.54,57.47,57.54,33854.0,49.6685,49.729,49.6685,49.729,33854.0
2021-06-01 13:35:00,57.54,57.6,57.53,57.57,47627.0,49.729,49.7808,49.7203,49.7549,47627.0
2021-06-01 13:40:00,57.56,57.57,57.5,57.52,46150.0,49.7463,49.7549,49.6944,49.7117,46150.0
2021-06-01 13:45:00,57.54,57.57,57.5,57.57,21517.0,49.729,49.7549,49.6944,49.7549,21517.0
2021-06-01 13:50:00,57.56,57.66,57.55,57.66,32689.0,49.7463,49.8327,49.7376,49.8327,32689.0
2021-06-01 13:55:00,57.66,57.74,57.64,57.72,96076.0,49.8327,49.9018,49.8154,49.8845,96076.0
2021-06-01 14:00:00,57.72,57.81,57.71,57.81,55409.0,49.8845,49.9623,49.8759,49.9623,55409.0
2021-06-01 14:05:00,57.82,57.87,57.79,57.79,43304.0,49.971,50.0142,49.945,49.945,43304.0
2021-06-01 14:10:00,57.8,57.82,57.77,57.82,30421.0,49.9537,49.971,49.9277,49.971,30421.0
2021-06-01 14:15:00,57.82,57.89,57.81,57.86,97353.0,49.971,50.0315,49.9623,50.0055,97353.0
2021-06-01 14:20:00,57.86,57.95,57.85,57.94,42712.0,50.0055,50.0833,49.9969,50.0747,42712.0
2021-06-01 14:25:00,57.95,58.02,57.95,58.0,89081.0,50.0833,50.1438,50.0833,50.1265,89081.0
2021-06-01 14:30:00,58.01,58.07,58.0,58.02,65083.0,50.1352,50.187,50.1265,50.1438,65083.0
2021-06-01 14:35:00,58.03,58.05,57.98,58.01,100494.0,50.1525,50.1697,50.1092,50.1352,100494.0
2021-06-01 14:40:00,58.01,58.04,57.99,58.03,80545.0,50.1352,50.1611,50.1179,50.1525,80545.0
2021-06-01 14:45:00,58.02,58.06,58.02,58.04,55317.0,50.1438,50.1784,50.1438,50.1611,55317.0
2021-06-01 14:50:00,58.05,58.06,57.97,58.05,91492.0,50.1697,50.1784,50.1006,50.1697,91492.0
2021-06-01 14:55:00,58.05,58.11,58.04,58.1,121108.0,50.1697,50.2216,50.1611,50.213,121108.0
2021-06-01 15:00:00,58.11,58.16,58.09,58.14,76492.0,50.2216,50.2648,50.2043,50.2475,76492.0
2021-06-01 15:05:00,58.14,58.19,58.08,58.1,174811.0,50.2475,50.2907,50.1957,50.213,174811.0
2021-06-01 15:10:00,58.1,58.11,58.0,58.02,102104.0,50.213,50.2216,50.1265,50.1438,102104.0
2021-06-01 15:15:00,58.02,58.06,57.97,57.98,51017.0,50.1438,50.1784,50.1006,50.1092,51017.0
2021-06-01 15:20:00,57.98,58.07,57.96,58.02,76906.0,50.1092,50.187,50.092,50.1438,76906.0
2021-06-01 15:25:00,58.03,58.05,57.94,58.05,53151.0,50.1525,50.1697,50.0747,50.1697,53151.0
2021-06-01 15:30:00,58.05,58.14,58.0,58.13,102719.0,50.1697,50.2475,50.1265,50.2389,102719.0
2021-06-01 15:35:00,58.13,58.13,58.05,58.12,101229.0,50.2389,50.2389,50.1697,50.2302,101229.0
2021-06-01 15:40:00,58.12,58.14,58.05,58.12,151358.0,50.2302,50.2475,50.1697,50.2302,151358.0
2021-06-01 15:45:00,58.12,58.26,58.12,58.24,172232.0,50.2302,50.3512,50.2302,50.3339,172232.0
2021-06-01 15:50:00,58.25,58.32,58.22,58.27,227405.0,50.3426,50.4031,50.3167,50.3599,227405.0
2021-06-01 15:55:00,58.27,58.31,58.21,58.27,457424.0,50.3599,50.3944,50.308,50.3599,457424.0
2021-06-02 09:30:00,58.66,58.68,57.82,57.82,206984.0,50.6969,50.7142,49.971,49.971,206984.0
2021-06-02 09:35:00,57.81,58.15,57.74,57.99,87182.0,49.9623,50.2562,49.9018,50.1179,87182.0
2021-06-02 09:40:00,57.95,58.44,57.93,58.38,85077.0,50.0833,50.5068,50.066,50.4549,85077.0
2021-06-02 09:45:00,58.38,58.51,58.3,58.49,103443.0,50.4549,50.5673,50.3858,50.55,103443.0
2021-06-02 09:50:00,58.5,58.52,58.32,58.43,83246.0,50.5587,50.5759,50.4031,50.4982,83246.0
2021-06-02 09:55:00,58.41,58.51,58.32,58.47,55096.0,50.4809,50.5673,50.4031,50.5327,55096.0
2021-06-02 10:00:00,58.48,58.57,58.43,58.53,57529.0,50.5414,50.6191,50.4982,50.5846,57529.0
2021-06-02 10:05:00,58.54,58.72,58.53,58.69,123432.0,50.5932,50.7488,50.5846,50.7229,123432.0
2021-06-02 10:10:00,58.68,58.7,58.58,58.6,88704.0,50.7142,50.7315,50.6278,50.6451,88704.0
2021-06-02 10:15:00,58.6,58.85,58.52,58.83,74764.0,50.6451,50.8611,50.5759,50.8439,74764.0
2021-06-02 10:20:00,58.82,58.94,58.6,58.62,82232.0,50.8352,50.9389,50.6451,50.6624,82232.0
2021-06-02 10:25:00,58.62,58.79,58.58,58.75,57711.0,50.6624,50.8093,50.6278,50.7747,57711.0
2021-06-02 10:30:00,58.76,58.84,58.61,58.65,42127.0,50.7834,50.8525,50.6537,50.6883,42127.0
2021-06-02 10:35:00,58.65,58.77,58.59,58.75,46521.0,50.6883,50.792,50.6364,50.7747,46521.0
2021-06-02 10:40:00,58.74,58.81,58.65,58.78,53670.0,50.7661,50.8266,50.6883,50.8006,53670.0
2021-06-02 10:45:00,58.78,58.78,58.57,58.61,35981.0,50.8006,50.8006,50.6191,50.6537,35981.0
2021-06-02 10:50:00,58.61,58.77,58.59,58.75,38824.0,50.6537,50.792,50.6364,50.7747,38824.0
2021-06-02 10:55:00,58.74,58.83,58.7,58.73,53808.0,50.7661,50.8439,50.7315,50.7574,53808.0
2021-06-02 11:00:00,58.74,58.79,58.58,58.76,61016.0,50.7661,50.8093,50.6278,50.7834,61016.0
2021-06-02 11:05:00,58.77,58.91,58.75,58.89,70070.0,50.792,50.913,50.7747,50.8957,70070.0
2021-06-02 11:10:00,58.89,58.91,58.81,58.89,39541.0,50.8957,50.913,50.8266,50.8957,39541.0
2021-06-02 11:15:00,58.89,58.95,58.83,58.9,42742.0,50.8957,50.9476,50.8439,50.9044,42742.0
2021-06-02 11:20:00,58.91,58.99,58.89,58.98,63692.0,50.913,50.9821,50.8957,50.9735,63692.0
2021-06-02 11:25:00,58.98,59.0,58.89,59.0,57623.0,50.9735,50.9908,50.8957,50.9908,57623.0
2021-06-02 11:30:00,58.99,59.06,58.95,59.03,86117.0,50.9821,51.0426,50.9476,51.0167,86117.0
2021-06-02 11:35:00,59.03,59.07,58.95,58.96,54701.0,51.0167,51.0513,50.9476,50.9562,54701.0
2021-06-02 11:40:00,58.96,59.04,58.9,59.03,60139.0,50.9562,51.0253,50.9044,51.0167,60139.0
2021-06-02 11:45:00,59.04,59.07,59.01,59.05,44856.0,51.0253,51.0513,50.9994,51.034,44856.0
2021-06-02 11:50:00,59.04,59.04,58.96,58.96,40803.0,51.0253,51.0253,50.9562,50.9562,40803.0
2021-06-02 11:55:00,58.96,59.05,58.96,59.05,42035.0,50.9562,51.034,50.9562,51.034,42035.0
2021-06-02 12:00:00,59.05,59.05,58.93,58.93,42347.0,51.034,51.034,50.9303,50.9303,42347.0
2021-06-02 12:05:00,58.92,58.99,58.9,58.98,57935.0,50.9216,50.9821,50.9044,50.9735,57935.0
2021-06-02 12:10:00,58.99,59.1,58.99,59.1,48491.0,50.9821,51.0772,50.9821,51.0772,48491.0
2021-06-02 12:15:00,59.09,59.29,59.09,59.29,84411.0,51.0686,51.2414,51.0686,51.2414,84411.0
2021-06-02 12:20:00,59.28,59.39,59.28,59.37,68285.0,51.2328,51.3278,51.2328,51.3105,68285.0
2021-06-02 12:25:00,59.36,59.41,59.34,59.38,69490.0,51.3019,51.3451,51.2846,51.3192,69490.0
2021-06-02 12:30:00,59.38,59.39,59.23,59.32,116285.0,51.3192,51.3278,51.1896,51.2673,116285.0
2021-06-02 12:35:00,59.31,59.32,59.2,59.26,46123.0,51.2587,51.2673,51.1636,51.2155,46123.0
2021-06-02 12:40:00,59.25,59.27,59.17,59.24,58555.0,51.2068,51.2241,51.1377,51.1982,58555.0
2021-06-02 12:45:00,59.25,59.28,59.16,59.17,54394.0,51.2068,51.2328,51.1291,51.1377,54394.0
2021-06-02 12:50:00,59.18,59.25,59.13,59.13,44120.0,51.1463,51.2068,51.1031,51.1031,44120.0
2021-06-02 12:55:00,59.14,59.18,59.07,59.12,23025.0,51.1118,51.1463,51.0513,51.0945,23025.0
2021-06-02 13:00:00,59.11,59.19,59.1,59.17,36700.0,51.0858,51.155,51.0772,51.1377,36700.0
2021-06-02 13:05:00,59.17,59.32,59.13,59.29,78084.0,51.1377,51.2673,51.1031,51.2414,78084.0
2021-06-02 13:10:00,59.29,59.3,59.12,59.13,47122.0,51.2414,51.2501,51.0945,51.1031,47122.0
2021-06-02 13:15:00,59.13,59.17,59.11,59.13,31535.0,51.1031,51.1377,51.0858,51.1031,31535.0
2021-06-02 13:20:00,59.13,59.15,59.01,59.01,27136.0,51.1031,51.1204,50.9994,50.9994,27136.0
2021-06-02 13:25:00,59.01,59.05,58.98,59.0,33965.0,50.9994,51.034,50.9735,50.9908,33965.0
2021-06-02 13:30:00,58.99,59.0,58.86,58.86,35115.0,50.9821,50.9908,50.8698,50.8698,35115.0
2021-06-02 13:35:00,58.86,58.92,58.82,58.92,24524.0,50.8698,50.9216,50.8352,50.9216,24524.0
2021-06-02 13:40:00,58.91,58.99,58.88,58.97,22330.0,50.913,50.9821,50.8871,50.9648,22330.0
2021-06-02 13:45:00,58.96,58.97,58.72,58.73,44491.0,50.9562,50.9648,50.7488,50.7574,44491.0
2021-06-02 13:50:00,58.75,58.86,58.71,58.86,34669.0,50.7747,50.8698,50.7401,50.8698,34669.0
2021-06-02 13:55:00,58.86,58.91,58.83,58.89,20662.0,50.8698,50.913,50.8439,50.8957,20662.0
2021-06-02 14:00:00,58.9,59.02,58.89,58.98,38437.0,50.9044,51.0081,50.8957,50.9735,38437.0
2021-06-02 14:05:00,58.98,59.0,58.88,58.88,39004.0,50.9735,50.9908,50.8871,50.8871,39004.0
2021-06-02 14:10:00,58.88,58.93,58.83,58.87,26898.0,50.8871,50.9303,50.8439,50.8784,26898.0
2021-06-02 14:15:00,58.88,58.96,58.87,58.91,26910.0,50.8871,50.9562,50.8784,50.913,26910.0
2021-06-02 14:20:00,58.9,59.02,58.89,59.0,26186.0,50.9044,51.0081,50.8957,50.9908,26186.0
2021-06-02 14:25:00,59.01,59.08,59.01,59.02,38416.0,50.9994,51.0599,50.9994,51.0081,38416.0
2021-06-02 14:30:00,59.03,59.12,59.0,59.09,40975.0,51.0167,51.0945,50.9908,51.0686,40975.0
2021-06-02 14:35:00,59.11,59.2,59.11,59.18,32631.0,51.0858,51.1636,51.0858,51.1463,32631.0
2021-06-02 14:40:00,59.18,59.21,59.15,59.19,23602.0,51.1463,51.1723,51.1204,51.155,23602.0
2021-06-02 14:45:00,59.2,59.29,59.18,59.25,62642.0,51.1636,51.2414,51.1463,51.2068,62642.0
2021-06-02 14:50:00,59.24,59.27,59.23,59.26,36747.0,51.1982,51.2241,51.1896,51.2155,36747.0
2021-06-02 14:55:00,59.26,59.28,59.21,59.28,33204.0,51.2155,51.2328,51.1723,51.2328,33204.0
2021-06-02 15:00:00,59.28,59.29,59.15,59.2,58555.0,51.2328,51.2414,51.1204,51.1636,58555.0
2021-06-02 15:05:00,59.2,59.25,59.19,59.22,31680.0,51.1636,51.2068,51.155,51.1809,31680.0
2021-06-02 15:10:00,59.22,59.26,59.2,59.26,30823.0,51.1809,51.2155,51.1636,51.2155,30823.0
2021-06-02 15:15:00,59.26,59.26,59.18,59.2,50145.0,51.2155,51.2155,51.1463,51.1636,50145.0
2021-06-02 15:20:00,59.21,59.21,59.09,59.11,36638.0,51.1723,51.1723,51.0686,51.0858,36638.0
2021-06-02 15:25:00,59.11,59.14,59.06,59.1,37119.0,51.0858,51.1118,51.0426,51.0772,37119.0
2021-06-02 15:30:00,59.1,59.11,59.01,59.03,37998.0,51.0772,51.0858,50.9994,51.0167,37998.0
2021-06-02 15:35:00,59.03,59.13,59.02,59.09,48541.0,51.0167,51.1031,51.0081,51.0686,48541.0
2021-06-02 15:40:00,59.08,59.09,58.95,59.03,64641.0,51.0599,51.0686,50.9476,51.0167,64641.0
2021-06-02 15:45:00,59.03,59.04,58.92,58.93,74099.0,51.0167,51.0253,50.9216,50.9303,74099.0
2021-06-02 15:50:00,58.94,59.0,58.87,58.97,141275.0,50.9389,50.9908,50.8784,50.9648,141275.0
2021-06-02 15:55:00,58.98,59.07,58.98,59.0,313633.0,50.9735,51.0513,50.9735,50.9908,313633.0
2021-06-03 09:30:00,58.72,59.04,58.56,58.82,142198.0,50.7488,51.0253,50.6105,50.8352,142198.0
2021-06-03 09:35:00,58.87,59.06,58.8,59.05,63945.0,50.8784,51.0426,50.8179,51.034,63945.0
2021-06-03 09:40:00,59.1,59.32,58.84,58.93,88886.0,51.0772,51.2673,50.8525,50.9303,88886.0
2021-06-03 09:45:00,58.93,59.24,58.86,59.02,85993.0,50.9303,51.1982,50.8698,51.0081,85993.0
2021-06-03 09:50:00,59.02,59.07,58.77,59.03,61833.0,51.0081,51.0513,50.792,51.0167,61833.0
2021-06-03 09:55:00,59.05,59.24,59.03,59.17,55633.0,51.034,51.1982,51.0167,51.1377,55633.0
2021-06-03 10:00:00,59.16,59.55,59.11,59.55,109274.0,51.1291,51.4661,51.0858,51.4661,109274.0
2021-06-03 10:05:00,59.55,59.7,59.46,59.6,136229.0,51.4661,51.5958,51.3883,51.5093,136229.0
2021-06-03 10:10:00,59.61,59.68,59.5,59.51,77516.0,51.518,51.5785,51.4229,51.4315,77516.0
2021-06-03 10:15:00,59.54,59.56,59.41,59.55,88069.0,51.4575,51.4748,51.3451,51.4661,88069.0
2021-06-03 10:20:00,59.55,59.71,59.53,59.68,70294.0,51.4661,51.6044,51.4488,51.5785,70294.0
2021-06-03 10:25:00,59.69,59.71,59.55,59.68,73795.0,51.5871,51.6044,51.4661,51.5785,73795.0
2021-06-03 10:30:00,59.67,59.77,59.67,59.68,47665.0,51.5698,51.6562,51.5698,51.5785,47665.0
2021-06-03 10:35:00,59.68,59.84,59.66,59.79,112685.0,51.5785,51.7167,51.5612,51.6735,112685.0
2021-06-03 10:40:00,59.77,59.84,59.68,59.83,60098.0,51.6562,51.7167,51.5785,51.7081,60098.0
2021-06-03 10:45:00,59.83,59.93,59.81,59.87,73889.0,51.7081,51.7945,51.6908,51.7427,73889.0
2021-06-03 10:50:00,59.9,59.93,59.79,59.87,100529.0,51.7686,51.7945,51.6735,51.7427,100529.0
2021-06-03 10:55:00,59.9,59.94,59.74,59.82,58380.0,51.7686,51.8032,51.6303,51.6995,58380.0
2021-06-03 11:00:00,59.82,59.89,59.77,59.81,73675.0,51.6995,51.76,51.6562,51.6908,73675.0
2021-06-03 11:05:00,59.8,59.94,59.73,59.93,131695.0,51.6822,51.8032,51.6217,51.7945,131695.0
2021-06-03 11:10:00,59.93,59.94,59.86,59.88,71652.0,51.7945,51.8032,51.734,51.7513,71652.0
2021-06-03 11:15:00,59.87,59.93,59.85,59.89,128568.0,51.7427,51.7945,51.7254,51.76,128568.0
2021-06-03 11:20:00,59.89,59.93,59.81,59.89,103818.0,51.76,51.7945,51.6908,51.76,103818.0
2021-06-03 11:25:00,59.89,59.89,59.6,59.64,84364.0,51.76,51.76,51.5093,51.5439,84364.0
2021-06-03 11:30:00,59.64,59.66,59.28,59.29,89452.0,51.5439,51.5612,51.2328,51.2414,89452.0
2021-06-03 11:35:00,59.3,59.43,59.26,59.43,85190.0,51.2501,51.3624,51.2155,51.3624,85190.0
2021-06-03 11:40:00,59.44,59.61,59.42,59.61,55763.0,51.371,51.518,51.3538,51.518,55763.0
2021-06-03 11:45:00,59.6,59.67,59.56,59.66,46506.0,51.5093,51.5698,51.4748,51.5612,46506.0
2021-06-03 11:50:00,59.67,59.71,59.63,59.65,29711.0,51.5698,51.6044,51.5353,51.5525,29711.0
2021-06-03 11:55:00,59.65,59.79,59.61,59.76,105999.0,51.5525,51.6735,51.518,51.6476,105999.0
2021-06-03 12:00:00,59.77,59.83,59.74,59.8,45177.0,51.6562,51.7081,51.6303,51.6822,45177.0
2021-06-03 12:05:00,59.8,59.86,59.78,59.85,56925.0,51.6822,51.734,51.6649,51.7254,56925.0
2021-06-03 12:10:00,59.85,59.91,59.85,59.91,44506.0,51.7254,51.7772,51.7254,51.7772,44506.0
2021-06-03 12:15:00,59.91,59.91,59.84,59.87,46402.0,51.7772,51.7772,51.7167,51.7427,46402.0
2021-06-03 12:20:00,59.88,59.93,59.82,59.82,47386.0,51.7513,51.7945,51.6995,51.6995,47386.0
2021-06-03 12:25:00,59.81,59.87,59.79,59.85,39996.0,51.6908,51.7427,51.6735,51.7254,39996.0
2021-06-03 12:30:00,59.85,59.87,59.78,59.81,107619.0,51.7254,51.7427,51.6649,51.6908,107619.0
2021-06-03 12:35:00,59.81,59.87,59.8,59.86,38584.0,51.6908,51.7427,51.6822,51.734,38584.0
2021-06-03 12:40:00,59.87,59.9,59.85,59.9,65817.0,51.7427,51.7686,51.7254,51.7686,65817.0
2021-06-03 12:45:00,59.9,59.9,59.85,59.88,114634.0,51.7686,51.7686,51.7254,51.7513,114634.0
2021-06-03 12:50:00,59.88,59.9,59.83,59.9,58772.0,51.7513,51.7686,51.7081,51.7686,58772.0
2021-06-03 12:55:00,59.89,59.96,59.89,59.94,142038.0,51.76,51.8205,51.76,51.8032,142038.0
2021-06-03 13:00:00,59.94,59.97,59.9,59.94,47986.0,51.8032,51.8291,51.7686,51.8032,47986.0
2021-06-03 13:05:00,59.94,59.95,59.81,59.88,46446.0,51.8032,51.8118,51.6908,51.7513,46446.0
2021-06-03 13:10:00,59.88,59.93,59.83,59.87,31406.0,51.7513,51.7945,51.7081,51.7427,31406.0
2021-06-03 13:15:00,59.88,59.94,59.88,59.9,29137.0,51.7513,51.8032,51.7513,51.7686,29137.0
2021-06-03 13:20:00,59.89,59.98,59.88,59.97,46171.0,51.76,51.8377,51.7513,51.8291,46171.0
2021-06-03 13:25:00,59.97,60.0,59.94,59.98,196912.0,51.8291,51.855,51.8032,51.8377,196912.0
2021-06-03 13:30:00,59.98,60.0,59.93,59.97,94003.0,51.8377,51.855,51.7945,51.8291,94003.0
2021-06-03 13:35:00,59.97,59.98,59.9,59.94,41929.0,51.8291,51.8377,51.7686,51.8032,41929.0
2021-06-03 13:40:00,59.94,59.99,59.92,59.94,43106.0,51.8032,51.8464,51.7859,51.8032,43106.0
2021-06-03 13:45:00,59.95,59.97,59.9,59.9,49702.0,51.8118,51.8291,51.7686,51.7686,49702.0
2021-06-03 13:50:00,59.9,59.93,59.86,59.88,40635.0,51.7686,51.7945,51.734,51.7513,40635.0
2021-06-03 13:55:00,59.87,59.94,59.87,59.92,46580.0,51.7427,51.8032,51.7427,51.7859,46580.0
2021-06-03 14:00:00,59.93,59.94,59.86,59.9,53136.0,51.7945,51.8032,51.734,51.7686,53136.0
2021-06-03 14:05:00,59.91,59.96,59.9,59.94,47831.0,51.7772,51.8205,51.7686,51.8032,47831.0
2021-06-03 14:10:00,59.93,59.95,59.92,59.94,37529.0,51.7945,51.8118,51.7859,51.8032,37529.0
2021-06-03 14:15:00,59.94,59.95,59.85,59.92,50596.0,51.8032,51.8118,51.7254,51.7859,50596.0
2021-06-03 14:20:00,59.93,59.94,59.88,59.91,58259.0,51.7945,51.8032,51.7513,51.7772,58259.0
2021-06-03 14:25:00,59.9,59.91,59.86,59.87,59789.0,51.7686,51.7772,51.734,51.7427,59789.0
2021-06-03 14:30:00,59.88,59.89,59.83,59.85,44637.0,51.7513,51.76,51.7081,51.7254,44637.0
2021-06-03 14:35:00,59.86,59.87,59.73,59.76,50613.0,51.734,51.7427,51.6217,51.6476,50613.0
2021-06-03 14:40:00,59.77,59.8,59.7,59.73,59758.0,51.6562,51.6822,51.5958,51.6217,59758.0
2021-06-03 14:45:00,59.73,59.74,59.64,59.65,62580.0,51.6217,51.6303,51.5439,51.5525,62580.0
2021-06-03 14:50:00,59.65,59.66,59.55,59.56,50970.0,51.5525,51.5612,51.4661,51.4748,50970.0
2021-06-03 14:55:00,59.57,59.6,59.49,59.51,31882.0,51.4834,51.5093,51.4143,51.4315,31882.0
2021-06-03 15:00:00,59.5,59.51,59.32,59.32,45540.0,51.4229,51.4315,51.2673,51.2673,45540.0
2021-06-03 15:05:00,59.32,59.37,59.31,59.36,44460.0,51.2673,51.3105,51.2587,51.3019,44460.0
2021-06-03 15:10:00,59.36,59.36,59.26,59.27,52761.0,51.3019,51.3019,51.2155,51.2241,52761.0
2021-06-03 15:15:00,59.27,59.45,59.26,59.43,55682.0,51.2241,51.3797,51.2155,51.3624,55682.0
2021-06-03 15:20:00,59.42,59.45,59.37,59.39,37984.0,51.3538,51.3797,51.3105,51.3278,37984.0
2021-06-03 15:25:00,59.41,59.42,59.29,59.39,70886.0,51.3451,51.3538,51.2414,51.3278,70886.0
2021-06-03 15:30:00,59.39,59.46,59.38,59.44,32646.0,51.3278,51.3883,51.3192,51.371,32646.0
2021-06-03 15:35:00,59.44,59.49,59.4,59.42,47868.0,51.371,51.4143,51.3365,51.3538,47868.0
2021-06-03 15:40:00,59.42,59.46,59.39,59.42,67424.0,51.3538,51.3883,51.3278,51.3538,67424.0
2021-06-03 15:45:00,59.42,59.42,59.36,59.39,148419.0,51.3538,51.3538,51.3019,51.3278,148419.0
2021-06-03 15:50:00,59.38,59.45,59.34,59.35,98030.0,51.3192,51.3797,51.2846,51.2933,98030.0
2021-06-03 15:55:00,59.34,59.48,59.33,59.47,224559.0,51.2846,51.4056,51.276,51.397,224559.0
2021-06-04 09:30:00,59.95,60.13,59.6,59.84,581343.0,51.8118,51.9674,51.5093,51.7167,581343.0
2021-06-04 09:35:00,59.85,60.02,59.59,59.9,126566.0,51.7254,51.8723,51.5007,51.7686,126566.0
2021-06-04 09:40:00,59.88,60.0,59.67,59.88,95492.0,51.7513,51.855,51.5698,51.7513,95492.0
2021-06-04 09:45:00,59.89,60.02,59.67,59.74,141194.0,51.76,51.8723,51.5698,51.6303,141194.0
2021-06-04 09:50:00,59.74,59.74,59.53,59.54,71339.0,51.6303,51.6303,51.4488,51.4575,71339.0
2021-06-04 09:55:00,59.54,59.56,59.38,59.44,155980.0,51.4575,51.4748,51.3192,51.371,155980.0
2021-06-04 10:00:00,59.42,59.43,59.17,59.21,74464.0,51.3538,51.3624,51.1377,51.1723,74464.0
2021-06-04 10:05:00,59.23,59.34,59.16,59.24,51229.0,51.1896,51.2846,51.1291,51.1982,51229.0
2021-06-04 10:10:00,59.23,59.29,58.96,58.96,63914.0,51.1896,51.2414,50.9562,50.9562,63914.0
2021-06-04 10:15:00,58.93,59.07,58.9,59.07,52034.0,50.9303,51.0513,50.9044,51.0513,52034.0
2021-06-04 10:20:00,59.06,59.25,59.04,59.23,44965.0,51.0426,51.2068,51.0253,51.1896,44965.0
2021-06-04 10:25:00,59.23,59.32,59.17,59.32,28148.0,51.1896,51.2673,51.1377,51.2673,28148.0
2021-06-04 10:30:00,59.34,59.5,59.33,59.47,39769.0,51.2846,51.4229,51.276,51.397,39769.0
2021-06-04 10:35:00,59.47,59.54,59.39,59.39,38680.0,51.397,51.4575,51.3278,51.3278,38680.0
2021-06-04 10:40:00,59.4,59.4,59.11,59.14,47387.0,51.3365,51.3365,51.0858,51.1118,47387.0
2021-06-04 10:45:00,59.11,59.34,59.1,59.32,42959.0,51.0858,51.2846,51.0772,51.2673,42959.0
2021-06-04 10:50:00,59.32,59.39,59.21,59.23,46466.0,51.2673,51.3278,51.1723,51.1896,46466.0
2021-06-04 10:55:00,59.22,59.28,59.1,59.13,27051.0,51.1809,51.2328,51.0772,51.1031,27051.0
2021-06-04 11:00:00,59.12,59.13,59.0,59.02,55076.0,51.0945,51.1031,50.9908,51.0081,55076.0
2021-06-04 11:05:00,59.02,59.16,59.02,59.11,27673.0,51.0081,51.1291,51.0081,51.0858,27673.0
2021-06-04 11:10:00,59.13,59.23,59.07,59.08,23382.0,51.1031,51.1896,51.0513,51.0599,23382.0
2021-06-04 11:15:00,59.08,59.17,59.06,59.06,26207.0,51.0599,51.1377,51.0426,51.0426,26207.0
2021-06-04 11:20:00,59.04,59.12,59.03,59.05,29997.0,51.0253,51.0945,51.0167,51.034,29997.0
2021-06-04 11:25:00,59.03,59.06,58.95,59.0,30944.0,51.0167,51.0426,50.9476,50.9908,30944.0
2021-06-04 11:30:00,59.0,59.07,58.94,58.94,30751.0,50.9908,51.0513,50.9389,50.9389,30751.0
2021-06-04 11:35:00,58.93,59.06,58.9,59.05,45543.0,50.9303,51.0426,50.9044,51.034,45543.0
2021-06-04 11:40:00,59.05,59.06,58.96,59.01,25608.0,51.034,51.0426,50.9562,50.9994,25608.0
2021-06-04 11:45:00,59.02,59.06,58.96,58.97,21921.0,51.0081,51.0426,50.9562,50.9648,21921.0
2021-06-04 11:50:00,58.97,59.03,58.96,59.02,31183.0,50.9648,51.0167,50.9562,51.0081,31183.0
2021-06-04 11:55:00,59.03,59.11,59.02,59.09,36376.0,51.0167,51.0858,51.0081,51.0686,36376.0
2021-06-04 12:00:00,59.1,59.14,59.07,59.12,24122.0,51.0772,51.1118,51.0513,51.0945,24122.0
2021-06-04 12:05:00,59.12,59.2,59.12,59.19,16048.0,51.0945,51.1636,51.0945,51.155,16048.0
2021-06-04 12:10:00,59.2,59.24,59.2,59.21,28173.0,51.1636,51.1982,51.1636,51.1723,28173.0
2021-06-04 12:15:00,59.2,59.31,59.2,59.27,25316.0,51.1636,51.2587,51.1636,51.2241,25316.0
2021-06-04 12:20:00,59.26,59.29,59.21,59.28,24484.0,51.2155,51.2414,51.1723,51.2328,24484.0
2021-06-04 12:25:00,59.27,59.33,59.27,59.32,19931.0,51.2241,51.276,51.2241,51.2673,19931.0
2021-06-04 12:30:00,59.32,59.33,59.27,59.31,25193.0,51.2673,51.276,51.2241,51.2587,25193.0
2021-06-04 12:35:00,59.31,59.33,59.26,59.3,33619.0,51.2587,51.276,51.2155,51.2501,33619.0
2021-06-04 12:40:00,59.3,59.32,59.27,59.3,44050.0,51.2501,51.2673,51.2241,51.2501,44050.0
2021-06-04 12:45:00,59.3,59.35,59.29,59.35,43551.0,51.2501,51.2933,51.2414,51.2933,43551.0
2021-06-04 12:50:00,59.35,59.49,59.34,59.48,33862.0,51.2933,51.4143,51.2846,51.4056,33862.0
2021-06-04 12:55:00,59.49,59.55,59.48,59.55,20236.0,51.4143,51.4661,51.4056,51.4661,20236.0
2021-06-04 13:00:00,59.55,59.58,59.54,59.58,23445.0,51.4661,51.492,51.4575,51.492,23445.0
2021-06-04 13:05:00,59.59,59.6,59.51,59.55,33504.0,51.5007,51.5093,51.4315,51.4661,33504.0
2021-06-04 13:10:00,59.55,59.59,59.53,59.54,21740.0,51.4661,51.5007,51.4488,51.4575,21740.0
2021-06-04 13:15:00,59.54,59.55,59.51,59.52,20460.0,51.4575,51.4661,51.4315,51.4402,20460.0
2021-06-04 13:20:00,59.52,59.56,59.5,59.55,24178.0,51.4402,51.4748,51.4229,51.4661,24178.0
2021-06-04 13:25:00,59.56,59.63,59.55,59.61,41669.0,51.4748,51.5353,51.4661,51.518,41669.0
2021-06-04 13:30:00,59.61,59.65,59.59,59.65,20215.0,51.518,51.5525,51.5007,51.5525,20215.0
2021-06-04 13:35:00,59.65,59.69,59.63,59.65,22623.0,51.5525,51.5871,51.5353,51.5525,22623.0
2021-06-04 13:40:00,59.66,59.7,59.64,59.67,17817.0,51.5612,51.5958,51.5439,51.5698,17817.0
2021-06-04 13:45:00,59.68,59.68,59.53,59.54,40049.0,51.5785,51.5785,51.4488,51.4575,40049.0
2021-06-04 13:50:00,59.54,59.61,59.53,59.61,26651.0,51.4575,51.518,51.4488,51.518,26651.0
2021-06-04 13:55:00,59.62,59.64,59.61,59.63,39586.0,51.5266,51.5439,51.518,51.5353,39586.0
2021-06-04 14:00:00,59.63,59.63,59.5,59.54,41762.0,51.5353,51.5353,51.4229,51.4575,41762.0
2021-06-04 14:05:00,59.53,59.53,59.47,59.5,18679.0,51.4488,51.4488,51.397,51.4229,18679.0
2021-06-04 14:10:00,59.49,59.5,59.44,59.45,18604.0,51.4143,51.4229,51.371,51.3797,18604.0
2021-06-04 14:15:00,59.44,59.47,59.44,59.47,32339.0,51.371,51.397,51.371,51.397,32339.0
2021-06-04 14:20:00,59.47,59.59,59.46,59.59,27938.0,51.397,51.5007,51.3883,51.5007,27938.0
2021-06-04 14:25:00,59.59,59.69,59.54,59.68,49598.0,51.5007,51.5871,51.4575,51.5785,49598.0
2021-06-04 14:30:00,59.68,59.73,59.65,59.71,168352.0,51.5785,51.6217,51.5525,51.6044,168352.0
2021-06-04 14:35:00,59.72,59.78,59.7,59.78,51331.0,51.613,51.6649,51.5958,51.6649,51331.0
2021-06-04 14:40:00,59.77,59.78,59.72,59.76,31264.0,51.6562,51.6649,51.613,51.6476,31264.0
2021-06-04 14:45:00,59.76,59.81,59.75,59.81,41265.0,51.6476,51.6908,51.639,51.6908,41265.0
2021-06-04 14:50:00,59.81,59.83,59.73,59.75,36693.0,51.6908,51.7081,51.6217,51.639,36693.0
2021-06-04 14:55:00,59.75,59.76,59.71,59.73,24963.0,51.639,51.6476,51.6044,51.6217,24963.0
2021-06-04 15:00:00,59.73,59.76,59.69,59.74,41217.0,51.6217,51.6476,51.5871,51.6303,41217.0
2021-06-04 15:05:00,59.73,59.75,59.69,59.7,66664.0,51.6217,51.639,51.5871,51.5958,66664.0
2021-06-04 15:10:00,59.7,59.75,59.69,59.71,65201.0,51.5958,51.639,51.5871,51.6044,65201.0
2021-06-04 15:15:00,59.72,59.77,59.7,59.76,65429.0,51.613,51.6562,51.5958,51.6476,65429.0
2021-06-04 15:20:00,59.77,59.78,59.71,59.72,35564.0,51.6562,51.6649,51.6044,51.613,35564.0
2021-06-04 15:25:00,59.72,59.75,59.68,59.73,70614.0,51.613,51.639,51.5785,51.6217,70614.0
2021-06-04 15:30:00,59.73,59.81,59.73,59.75,81558.0,51.6217,51.6908,51.6217,51.639,81558.0
2021-06-04 15:35:00,59.75,59.84,59.73,59.82,46121.0,51.639,51.7167,51.6217,51.6995,46121.0
2021-06-04 15:40:00,59.82,59.83,59.75,59.79,55463.0,51.6995,51.7081,51.639,51.6735,55463.0
2021-06-04 15:45:00,59.79,59.88,59.79,59.87,93499.0,51.6735,51.7513,51.6735,51.7427,93499.0
2021-06-04 15:50:00,59.87,59.92,59.76,59.83,148914.0,51.7427,51.7859,51.6476,51.7081,148914.0
2021-06-04 15:55:00,59.83,59.86,59.71,59.84,341916.0,51.7081,51.734,51.6044,51.7167,341916.0
2021-06-07 09:30:00,59.81,60.53,59.8,60.3,291350.0,51.6908,52.3131,51.6822,52.1143,291350.0
2021-06-07 09:35:00,60.3,60.33,59.95,60.33,161646.0,52.1143,52.1402,51.8118,52.1402,161646.0
2021-06-07 09:40:00,60.34,60.5,60.23,60.24,153096.0,52.1489,52.2872,52.0538,52.0624,153096.0
2021-06-07 09:45:00,60.25,60.27,59.98,60.16,100729.0,52.0711,52.0884,51.8377,51.9933,100729.0
2021-06-07 09:50:00,60.12,60.12,59.82,59.93,52203.0,51.9587,51.9587,51.6995,51.7945,52203.0
2021-06-07 09:55:00,59.93,60.12,59.93,60.0,49935.0,51.7945,51.9587,51.7945,51.855,49935.0
2021-06-07 10:00:00,60.0,60.01,59.7,59.74,91687.0,51.855,51.8637,51.5958,51.6303,91687.0
2021-06-07 10:05:00,59.73,59.93,59.73,59.92,32940.0,51.6217,51.7945,51.6217,51.7859,32940.0
2021-06-07 10:10:00,59.9,59.97,59.77,59.82,52582.0,51.7686,51.8291,51.6562,51.6995,52582.0
2021-06-07 10:15:00,59.81,59.92,59.75,59.85,40143.0,51.6908,51.7859,51.639,51.7254,40143.0
2021-06-07 10:20:00,59.85,59.9,59.74,59.74,42572.0,51.7254,51.7686,51.6303,51.6303,42572.0
2021-06-07 10:25:00,59.76,59.91,59.67,59.8,78582.0,51.6476,51.7772,51.5698,51.6822,78582.0
2021-06-07 10:30:00,59.82,59.84,59.7,59.73,40884.0,51.6995,51.7167,51.5958,51.6217,40884.0
2021-06-07 10:35:00,59.72,59.86,59.7,59.82,39734.0,51.613,51.734,51.5958,51.6995,39734.0
2021-06-07 10:40:00,59.82,59.87,59.78,59.8,41932.0,51.6995,51.7427,51.6649,51.6822,41932.0
2021-06-07 10:45:00,59.8,59.88,59.73,59.76,67501.0,51.6822,51.7513,51.6217,51.6476,67501.0
2021-06-07 10:50:00,59.75,59.8,59.69,59.75,40694.0,51.639,51.6822,51.5871,51.639,40694.0
2021-06-07 10:55:00,59.76,59.91,59.76,59.85,88585.0,51.6476,51.7772,51.6476,51.7254,88585.0
2021-06-07 11:00:00,59.86,59.91,59.73,59.77,48302.0,51.734,51.7772,51.6217,51.6562,48302.0
2021-06-07 11:05:00,59.76,59.83,59.71,59.75,41718.0,51.6476,51.7081,51.6044,51.639,41718.0
2021-06-07 11:10:00,59.75,59.75,59.66,59.74,42792.0,51.639,51.639,51.5612,51.6303,42792.0
2021-06-07 11:15:00,59.73,59.88,59.7,59.8,44534.0,51.6217,51.7513,51.5958,51.6822,44534.0
2021-06-07 11:20:00,59.8,59.82,59.71,59.75,28395.0,51.6822,51.6995,51.6044,51.639,28395.0
2021-06-07 11:25:00,59.74,59.77,59.65,59.76,64501.0,51.6303,51.6562,51.5525,51.6476,64501.0
2021-06-07 11:30:00,59.76,59.84,59.73,59.83,36169.0,51.6476,51.7167,51.6217,51.7081,36169.0
2021-06-07 11:35:00,59.83,59.84,59.74,59.83,30998.0,51.7081,51.7167,51.6303,51.7081,30998.0
2021-06-07 11:40:00,59.82,59.87,59.81,59.87,34294.0,51.6995,51.7427,51.6908,51.7427,34294.0
2021-06-07 11:45:00,59.86,59.88,59.72,59.73,30961.0,51.734,51.7513,51.613,51.6217,30961.0
2021-06-07 11:50:00,59.75,59.77,59.71,59.75,22586.0,51.639,51.6562,51.6044,51.639,22586.0
2021-06-07 11:55:00,59.77,59.83,59.76,59.8,44924.0,51.6562,51.7081,51.6476,51.6822,44924.0
2021-06-07 12:00:00,59.81,59.85,59.78,59.83,16441.0,51.6908,51.7254,51.6649,51.7081,16441.0
2021-06-07 12:05:00,59.84,59.9,59.84,59.84,31585.0,51.7167,51.7686,51.7167,51.7167,31585.0
2021-06-07 12:10:00,59.84,59.88,59.83,59.88,16550.0,51.7167,51.7513,51.7081,51.7513,16550.0
2021-06-07 12:15:00,59.88,59.89,59.85,59.88,20510.0,51.7513,51.76,51.7254,51.7513,20510.0
2021-06-07 12:20:00,59.86,59.88,59.86,59.87,23309.0,51.734,51.7513,51.734,51.7427,23309.0
2021-06-07 12:25:00,59.86,59.86,59.8,59.81,42320.0,51.734,51.734,51.6822,51.6908,42320.0
2021-06-07 12:30:00,59.82,59.84,59.79,59.84,29103.0,51.6995,51.7167,51.6735,51.7167,29103.0
2021-06-07 12:35:00,59.84,59.87,59.81,59.86,23175.0,51.7167,51.7427,51.6908,51.734,23175.0
2021-06-07 12:40:00,59.85,59.86,59.82,59.84,15400.0,51.7254,51.734,51.6995,51.7167,15400.0
2021-06-07 12:45:00,59.83,59.88,59.83,59.86,13308.0,51.7081,51.7513,51.7081,51.734,13308.0
2021-06-07 12:50:00,59.86,59.93,59.85,59.9,23588.0,51.734,51.7945,51.7254,51.7686,23588.0
2021-06-07 12:55:00,59.9,59.92,59.87,59.87,15764.0,51.7686,51.7859,51.7427,51.7427,15764.0
2021-06-07 13:00:00,59.88,59.89,59.78,59.79,20877.0,51.7513,51.76,51.6649,51.6735,20877.0
2021-06-07 13:05:00,59.79,59.79,59.72,59.79,22431.0,51.6735,51.6735,51.613,51.6735,22431.0
2021-06-07 13:10:00,59.79,59.81,59.72,59.76,31356.0,51.6735,51.6908,51.613,51.6476,31356.0
2021-06-07 13:15:00,59.77,59.77,59.7,59.77,18743.0,51.6562,51.6562,51.5958,51.6562,18743.0
2021-06-07 13:20:00,59.76,59.77,59.7,59.74,23498.0,51.6476,51.6562,51.5958,51.6303,23498.0
2021-06-07 13:25:00,59.74,59.79,59.72,59.74,27131.0,51.6303,51.6735,51.613,51.6303,27131.0
2021-06-07 13:30:00,59.74,59.76,59.7,59.75,17002.0,51.6303,51.6476,51.5958,51.639,17002.0
2021-06-07 13:35:00,59.74,59.8,59.71,59.71,71074.0,51.6303,51.6822,51.6044,51.6044,71074.0
2021-06-07 13:40:00,59.7,59.72,59.68,59.71,16073.0,51.5958,51.613,51.5785,51.6044,16073.0
2021-06-07 13:45:00,59.72,59.78,59.71,59.74,21088.0,51.613,51.6649,51.6044,51.6303,21088.0
2021-06-07 13:50:00,59.75,59.78,59.73,59.76,16568.0,51.639,51.6649,51.6217,51.6476,16568.0
2021-06-07 13:55:00,59.75,59.77,59.73,59.73,23231.0,51.639,51.6562,51.6217,51.6217,23231.0
2021-06-07 14:00:00,59.73,59.77,59.72,59.77,23852.0,51.6217,51.6562,51.613,51.6562,23852.0
2021-06-07 14:05:00,59.76,59.8,59.75,59.78,17944.0,51.6476,51.6822,51.639,51.6649,17944.0
2021-06-07 14:10:00,59.79,59.89,59.78,59.89,21514.0,51.6735,51.76,51.6649,51.76,21514.0
2021-06-07 14:15:00,59.89,59.92,59.85,59.86,20995.0,51.76,51.7859,51.7254,51.734,20995.0
2021-06-07 14:20:00,59.86,59.88,59.79,59.8,22462.0,51.734,51.7513,51.6735,51.6822,22462.0
2021-06-07 14:25:00,59.81,59.85,59.8,59.85,18412.0,51.6908,51.7254,51.6822,51.7254,18412.0
2021-06-07 14:30:00,59.83,59.84,59.78,59.79,23673.0,51.7081,51.7167,51.6649,51.6735,23673.0
2021-06-07 14:35:00,59.78,59.8,59.77,59.78,26593.0,51.6649,51.6822,51.6562,51.6649,26593.0
2021-06-07 14:40:00,59.79,59.79,59.72,59.73,34616.0,51.6735,51.6735,51.613,51.6217,34616.0
2021-06-07 14:45:00,59.73,59.75,59.72,59.75,25468.0,51.6217,51.639,51.613,51.639,25468.0
2021-06-07 14:50:00,59.74,59.75,59.71,59.74,26170.0,51.6303,51.639,51.6044,51.6303,26170.0
2021-06-07 14:55:00,59.74,59.76,59.66,59.69,66303.0,51.6303,51.6476,51.5612,51.5871,66303.0
2021-06-07 15:00:00,59.7,59.71,59.63,59.64,34878.0,51.5958,51.6044,51.5353,51.5439,34878.0
2021-06-07 15:05:00,59.65,59.68,59.62,59.68,25790.0,51.5525,51.5785,51.5266,51.5785,25790.0
2021-06-07 15:10:00,59.67,59.67,59.62,59.64,31773.0,51.5698,51.5698,51.5266,51.5439,31773.0
2021-06-07 15:15:00,59.64,59.7,59.63,59.7,24177.0,51.5439,51.5958,51.5353,51.5958,24177.0
2021-06-07 15:20:00,59.69,59.7,59.65,59.66,39930.0,51.5871,51.5958,51.5525,51.5612,39930.0
2021-06-07 15:25:00,59.65,59.67,59.6,59.61,37273.0,51.5525,51.5698,51.5093,51.518,37273.0
2021-06-07 15:30:00,59.61,59.69,59.61,59.61,80155.0,51.518,51.5871,51.518,51.518,80155.0
2021-06-07 15:35:00,59.61,59.66,59.58,59.66,49166.0,51.518,51.5612,51.492,51.5612,49166.0
2021-06-07 15:40:00,59.65,59.71,59.65,59.68,32164.0,51.5525,51.6044,51.5525,51.5785,32164.0
2021-06-07 15:45:00,59.68,59.71,59.65,59.67,48090.0,51.5785,51.6044,51.5525,51.5698,48090.0
2021-06-07 15:50:00,59.67,59.77,59.66,59.76,242676.0,51.5698,51.6562,51.5612,51.6476,242676.0
2021-06-07 15:55:00,59.76,59.81,59.73,59.81,357123.0,51.6476,51.6908,51.6217,51.6908,357123.0
2021-06-08 09:30:00,59.73,59.95,59.32,59.43,268857.0,51.6217,51.8118,51.2673,51.3624,268857.0
2021-06-08 09:35:00,59.41,59.41,58.66,58.68,158661.0,51.3451,51.3451,50.6969,50.7142,158661.0
2021-06-08 09:40:00,58.69,59.2,58.63,59.12,139967.0,50.7229,51.1636,50.671,51.0945,139967.0
2021-06-08 09:45:00,59.15,59.3,59.07,59.08,65021.0,51.1204,51.2501,51.0513,51.0599,65021.0
2021-06-08 09:50:00,59.08,59.12,58.91,59.09,122722.0,51.0599,51.0945,50.913,51.0686,122722.0
2021-06-08 09:55:00,59.09,59.22,58.97,59.21,65643.0,51.0686,51.1809,50.9648,51.1723,65643.0
2021-06-08 10:00:00,59.21,59.57,59.21,59.47,69822.0,51.1723,51.4834,51.1723,51.397,69822.0
2021-06-08 10:05:00,59.48,59.56,59.42,59.5,41954.0,51.4056,51.4748,51.3538,51.4229,41954.0
2021-06-08 10:10:00,59.51,59.73,59.51,59.67,50225.0,51.4315,51.6217,51.4315,51.5698,50225.0
2021-06-08 10:15:00,59.68,59.71,59.61,59.71,43337.0,51.5785,51.6044,51.518,51.6044,43337.0
2021-06-08 10:20:00,59.7,59.85,59.64,59.84,39005.0,51.5958,51.7254,51.5439,51.7167,39005.0
2021-06-08 10:25:00,59.84,60.09,59.83,60.07,99423.0,51.7167,51.9328,51.7081,51.9155,99423.0
2021-06-08 10:30:00,60.07,60.15,60.03,60.14,189111.0,51.9155,51.9847,51.881,51.976,189111.0
2021-06-08 10:35:00,60.15,60.19,59.98,60.04,109044.0,51.9847,52.0192,51.8377,51.8896,109044.0
2021-06-08 10:40:00,60.05,60.15,60.05,60.11,62144.0,51.8982,51.9847,51.8982,51.9501,62144.0
2021-06-08 10:45:00,60.15,60.2,60.07,60.09,68213.0,51.9847,52.0279,51.9155,51.9328,68213.0
2021-06-08 10:50:00,60.09,60.17,60.02,60.06,53501.0,51.9328,52.0019,51.8723,51.9069,53501.0
2021-06-08 10:55:00,60.07,60.12,60.02,60.04,48932.0,51.9155,51.9587,51.8723,51.8896,48932.0
2021-06-08 11:00:00,60.04,60.15,59.96,60.13,72646.0,51.8896,51.9847,51.8205,51.9674,72646.0
2021-06-08 11:05:00,60.13,60.19,60.11,60.11,62579.0,51.9674,52.0192,51.9501,51.9501,62579.0
2021-06-08 11:10:00,60.1,60.1,59.73,59.73,54822.0,51.9415,51.9415,51.6217,51.6217,54822.0
2021-06-08 11:15:00,59.71,59.86,59.71,59.77,58180.0,51.6044,51.734,51.6044,51.6562,58180.0
2021-06-08 11:20:00,59.76,59.85,59.61,59.66,89425.0,51.6476,51.7254,51.518,51.5612,89425.0
2021-06-08 11:25:00,59.66,59.86,59.64,59.81,60619.0,51.5612,51.734,51.5439,51.6908,60619.0
2021-06-08 11:30:00,59.81,59.96,59.72,59.95,70758.0,51.6908,51.8205,51.613,51.8118,70758.0
2021-06-08 11:35:00,59.95,60.18,59.93,60.17,73108.0,51.8118,52.0106,51.7945,52.0019,73108.0
2021-06-08 11:40:00,60.17,60.3,60.12,60.26,184921.0,52.0019,52.1143,51.9587,52.0797,184921.0
2021-06-08 11:45:00,60.26,60.42,60.26,60.42,55608.0,52.0797,52.218,52.0797,52.218,55608.0
2021-06-08 11:50:00,60.43,60.46,60.39,60.4,55110.0,52.2267,52.2526,52.1921,52.2007,55110.0
2021-06-08 11:55:00,60.4,60.46,60.37,60.44,58641.0,52.2007,52.2526,52.1748,52.2353,58641.0
2021-06-08 12:00:00,60.44,60.52,60.35,60.43,165771.0,52.2353,52.3044,52.1575,52.2267,165771.0
2021-06-08 12:05:00,60.43,60.53,60.4,60.48,47349.0,52.2267,52.3131,52.2007,52.2699,47349.0
2021-06-08 12:10:00,60.47,60.56,60.46,60.54,51915.0,52.2612,52.339,52.2526,52.3217,51915.0
2021-06-08 12:15:00,60.54,60.56,60.52,60.55,63492.0,52.3217,52.339,52.3044,52.3304,63492.0
2021-06-08 12:20:00,60.56,60.59,60.37,60.39,134201.0,52.339,52.3649,52.1748,52.1921,134201.0
2021-06-08 12:25:00,60.38,60.44,60.34,60.42,42214.0,52.1834,52.2353,52.1489,52.218,42214.0
2021-06-08 12:30:00,60.42,60.42,60.34,60.37,26948.0,52.218,52.218,52.1489,52.1748,26948.0
2021-06-08 12:35:00,60.38,60.41,60.32,60.34,28484.0,52.1834,52.2094,52.1316,52.1489,28484.0
2021-06-08 12:40:00,60.35,60.4,60.33,60.36,37671.0,52.1575,52.2007,52.1402,52.1662,37671.0
2021-06-08 12:45:00,60.36,60.36,60.26,60.33,42620.0,52.1662,52.1662,52.0797,52.1402,42620.0
2021-06-08 12:50:00,60.33,60.35,60.3,60.31,28630.0,52.1402,52.1575,52.1143,52.1229,28630.0
2021-06-08 12:55:00,60.31,60.33,60.27,60.32,35072.0,52.1229,52.1402,52.0884,52.1316,35072.0
2021-06-08 13:00:00,60.32,60.4,60.32,60.34,31588.0,52.1316,52.2007,52.1316,52.1489,31588.0
2021-06-08 13:05:00,60.34,60.42,60.34,60.4,31538.0,52.1489,52.218,52.1489,52.2007,31538.0
2021-06-08 13:10:00,60.4,60.45,60.4,60.41,42792.0,52.2007,52.2439,52.2007,52.2094,42792.0
2021-06-08 13:15:00,60.41,60.44,60.4,60.42,24746.0,52.2094,52.2353,52.2007,52.218,24746.0
2021-06-08 13:20:00,60.42,60.46,60.41,60.43,47405.0,52.218,52.2526,52.2094,52.2267,47405.0
2021-06-08 13:25:00,60.43,60.44,60.36,60.36,33056.0,52.2267,52.2353,52.1662,52.1662,33056.0
2021-06-08 13:30:00,60.37,60.44,60.36,60.42,46897.0,52.1748,52.2353,52.1662,52.218,46897.0
2021-06-08 13:35:00,60.41,60.43,60.36,60.41,46253.0,52.2094,52.2267,52.1662,52.2094,46253.0
2021-06-08 13:40:00,60.4,60.5,60.39,60.5,31225.0,52.2007,52.2872,52.1921,52.2872,31225.0
2021-06-08 13:45:00,60.5,60.51,60.34,60.35,47528.0,52.2872,52.2958,52.1489,52.1575,47528.0
2021-06-08 13:50:00,60.35,60.37,60.24,60.31,50146.0,52.1575,52.1748,52.0624,52.1229,50146.0
2021-06-08 13:55:00,60.32,60.38,60.31,60.36,54207.0,52.1316,52.1834,52.1229,52.1662,54207.0
2021-06-08 14:00:00,60.37,60.4,60.33,60.36,41602.0,52.1748,52.2007,52.1402,52.1662,41602.0
2021-06-08 14:05:00,60.36,60.38,60.33,60.37,40387.0,52.1662,52.1834,52.1402,52.1748,40387.0
2021-06-08 14:10:00,60.36,60.42,60.36,60.4,35505.0,52.1662,52.218,52.1662,52.2007,35505.0
2021-06-08 14:15:00,60.41,60.44,60.39,60.41,27017.0,52.2094,52.2353,52.1921,52.2094,27017.0
2021-06-08 14:20:00,60.41,60.48,60.37,60.47,30562.0,52.2094,52.2699,52.1748,52.2612,30562.0
2021-06-08 14:25:00,60.47,60.53,60.44,60.52,43257.0,52.2612,52.3131,52.2353,52.3044,43257.0
2021-06-08 14:30:00,60.52,60.53,60.45,60.46,32734.0,52.3044,52.3131,52.2439,52.2526,32734.0
2021-06-08 14:35:00,60.45,60.52,60.45,60.5,55315.0,52.2439,52.3044,52.2439,52.2872,55315.0
2021-06-08 14:40:00,60.49,60.5,60.45,60.48,31848.0,52.2785,52.2872,52.2439,52.2699,31848.0
2021-06-08 14:45:00,60.49,60.51,60.45,60.51,39361.0,52.2785,52.2958,52.2439,52.2958,39361.0
2021-06-08 14:50:00,60.51,60.54,60.5,60.52,48601.0,52.2958,52.3217,52.2872,52.3044,48601.0
2021-06-08 14:55:00,60.53,60.58,60.53,60.54,48844.0,52.3131,52.3563,52.3131,52.3217,48844.0
2021-06-08 15:00:00,60.54,60.54,60.49,60.5,90673.0,52.3217,52.3217,52.2785,52.2872,90673.0
2021-06-08 15:05:00,60.49,60.55,60.49,60.54,36941.0,52.2785,52.3304,52.2785,52.3217,36941.0
2021-06-08 15:10:00,60.54,60.61,60.53,60.54,64483.0,52.3217,52.3822,52.3131,52.3217,64483.0
2021-06-08 15:15:00,60.54,60.6,60.53,60.59,87894.0,52.3217,52.3736,52.3131,52.3649,87894.0
2021-06-08 15:20:00,60.59,60.62,60.56,60.61,36114.0,52.3649,52.3909,52.339,52.3822,36114.0
2021-06-08 15:25:00,60.61,60.61,60.51,60.52,48313.0,52.3822,52.3822,52.2958,52.3044,48313.0
2021-06-08 15:30:00,60.51,60.57,60.48,60.54,48283.0,52.2958,52.3477,52.2699,52.3217,48283.0
2021-06-08 15:35:00,60.53,60.55,60.48,60.52,56313.0,52.3131,52.3304,52.2699,52.3044,56313.0
2021-06-08 15:40:00,60.53,60.54,60.46,60.49,83892.0,52.3131,52.3217,52.2526,52.2785,83892.0
2021-06-08 15:45:00,60.48,60.49,60.36,60.36,112259.0,52.2699,52.2785,52.1662,52.1662,112259.0
2021-06-08 15:50:00,60.36,60.5,60.36,60.49,232190.0,52.1662,52.2872,52.1662,52.2785,232190.0
2021-06-08 15:55:00,60.49,60.52,60.43,60.49,368497.0,52.2785,52.3044,52.2267,52.2785,368497.0
2021-06-09 09:30:00,60.63,60.88,60.17,60.25,308433.0,52.3995,52.6156,52.0019,52.0711,308433.0
2021-06-09 09:35:00,60.27,60.29,59.93,60.02,215737.0,52.0884,52.1057,51.7945,51.8723,215737.0
2021-06-09 09:40:00,60.02,60.06,59.78,60.02,109055.0,51.8723,51.9069,51.6649,51.8723,109055.0
2021-06-09 09:45:00,60.03,60.37,59.95,60.13,143489.0,51.881,52.1748,51.8118,51.9674,143489.0
2021-06-09 09:50:00,60.08,60.21,59.92,60.14,142403.0,51.9242,52.0365,51.7859,51.976,142403.0
2021-06-09 09:55:00,60.14,60.36,60.13,60.16,46577.0,51.976,52.1662,51.9674,51.9933,46577.0
2021-06-09 10:00:00,60.18,60.46,60.14,60.24,124863.0,52.0106,52.2526,51.976,52.0624,124863.0
2021-06-09 10:05:00,60.24,60.51,60.24,60.45,69661.0,52.0624,52.2958,52.0624,52.2439,69661.0
2021-06-09 10:10:00,60.48,60.48,60.25,60.4,52848.0,52.2699,52.2699,52.0711,52.2007,52848.0
2021-06-09 10:15:00,60.4,60.47,60.28,60.34,165766.0,52.2007,52.2612,52.097,52.1489,165766.0
2021-06-09 10:20:00,60.35,60.56,60.33,60.34,91743.0,52.1575,52.339,52.1402,52.1489,91743.0
2021-06-09 10:25:00,60.35,60.43,60.24,60.32,41046.0,52.1575,52.2267,52.0624,52.1316,41046.0
2021-06-09 10:30:00,60.3,60.36,60.06,60.21,79037.0,52.1143,52.1662,51.9069,52.0365,79037.0
2021-06-09 10:35:00,60.21,60.22,60.06,60.11,58502.0,52.0365,52.0452,51.9069,51.9501,58502.0
2021-06-09 10:40:00,60.12,60.25,60.04,60.25,61105.0,51.9587,52.0711,51.8896,52.0711,61105.0
2021-06-09 10:45:00,60.26,60.39,60.22,60.22,73142.0,52.0797,52.1921,52.0452,52.0452,73142.0
2021-06-09 10:50:00,60.22,60.3,60.13,60.21,89152.0,52.0452,52.1143,51.9674,52.0365,89152.0
2021-06-09 10:55:00,60.21,60.3,60.08,60.08,41836.0,52.0365,52.1143,51.9242,51.9242,41836.0
2021-06-09 11:00:00,60.08,60.17,60.06,60.13,52778.0,51.9242,52.0019,51.9069,51.9674,52778.0
2021-06-09 11:05:00,60.14,60.18,60.06,60.14,40806.0,51.976,52.0106,51.9069,51.976,40806.0
2021-06-09 11:10:00,60.13,60.2,60.04,60.04,33741.0,51.9674,52.0279,51.8896,51.8896,33741.0
2021-06-09 11:15:00,60.03,60.1,60.03,60.05,29283.0,51.881,51.9415,51.881,51.8982,29283.0
2021-06-09 11:20:00,60.05,60.09,59.98,59.99,24680.0,51.8982,51.9328,51.8377,51.8464,24680.0
2021-06-09 11:25:00,59.98,60.11,59.97,60.05,128349.0,51.8377,51.9501,51.8291,51.8982,128349.0
2021-06-09 11:30:00,60.07,60.08,59.92,59.93,72788.0,51.9155,51.9242,51.7859,51.7945,72788.0
2021-06-09 11:35:00,59.94,59.99,59.91,59.98,25129.0,51.8032,51.8464,51.7772,51.8377,25129.0
2021-06-09 11:40:00,59.99,60.03,59.95,60.01,65124.0,51.8464,51.881,51.8118,51.8637,65124.0
2021-06-09 11:45:00,60.01,60.13,60.0,60.1,52377.0,51.8637,51.9674,51.855,51.9415,52377.0
2021-06-09 11:50:00,60.1,60.17,60.08,60.12,58569.0,51.9415,52.0019,51.9242,51.9587,58569.0
2021-06-09 11:55:00,60.11,60.14,59.97,60.0,58181.0,51.9501,51.976,51.8291,51.855,58181.0
2021-06-09 12:00:00,59.99,60.02,59.96,59.99,31905.0,51.8464,51.8723,51.8205,51.8464,31905.0
2021-06-09 12:05:00,60.0,60.0,59.9,59.94,141425.0,51.855,51.855,51.7686,51.8032,141425.0
2021-06-09 12:10:00,59.95,59.98,59.9,59.96,27133.0,51.8118,51.8377,51.7686,51.8205,27133.0
2021-06-09 12:15:00,59.96,60.01,59.91,60.0,40401.0,51.8205,51.8637,51.7772,51.855,40401.0
2021-06-09 12:20:00,60.01,60.1,60.0,60.05,21606.0,51.8637,51.9415,51.855,51.8982,21606.0
2021-06-09 12:25:00,60.06,60.08,60.03,60.07,21000.0,51.9069,51.9242,51.881,51.9155,21000.0
2021-06-09 12:30:00,60.07,60.13,60.06,60.1,49640.0,51.9155,51.9674,51.9069,51.9415,49640.0
2021-06-09 12:35:00,60.1,60.14,60.05,60.14,31739.0,51.9415,51.976,51.8982,51.976,31739.0
2021-06-09 12:40:00,60.13,60.2,60.11,60.14,21564.0,51.9674,52.0279,51.9501,51.976,21564.0
2021-06-09 12:45:00,60.14,60.2,60.13,60.18,35518.0,51.976,52.0279,51.9674,52.0106,35518.0
2021-06-09 12:50:00,60.18,60.2,60.16,60.18,25400.0,52.0106,52.0279,51.9933,52.0106,25400.0
2021-06-09 12:55:00,60.17,60.25,60.17,60.21,54916.0,52.0019,52.0711,52.0019,52.0365,54916.0
2021-06-09 13:00:00,60.21,60.26,60.15,60.23,42720.0,52.0365,52.0797,51.9847,52.0538,42720.0
2021-06-09 13:05:00,60.24,60.32,60.24,60.27,38118.0,52.0624,52.1316,52.0624,52.0884,38118.0
2021-06-09 13:10:00,60.27,60.33,60.26,60.33,58130.0,52.0884,52.1402,52.0797,52.1402,58130.0
2021-06-09 13:15:00,60.32,60.35,60.25,60.3,118360.0,52.1316,52.1575,52.0711,52.1143,118360.0
2021-06-09 13:20:00,60.3,60.32,60.22,60.24,23837.0,52.1143,52.1316,52.0452,52.0624,23837.0
2021-06-09 13:25:00,60.24,60.26,60.17,60.18,25566.0,52.0624,52.0797,52.0019,52.0106,25566.0
2021-06-09 13:30:00,60.18,60.2,60.15,60.18,33897.0,52.0106,52.0279,51.9847,52.0106,33897.0
2021-06-09 13:35:00,60.17,60.22,60.17,60.19,23010.0,52.0019,52.0452,52.0019,52.0192,23010.0
2021-06-09 13:40:00,60.18,60.2,60.1,60.12,30617.0,52.0106,52.0279,51.9415,51.9587,30617.0
2021-06-09 13:45:00,60.11,60.17,60.1,60.11,25933.0,51.9501,52.0019,51.9415,51.9501,25933.0
2021-06-09 13:50:00,60.11,60.13,60.09,60.09,19835.0,51.9501,51.9674,51.9328,51.9328,19835.0
2021-06-09 13:55:00,60.1,60.2,60.09,60.2,32520.0,51.9415,52.0279,51.9328,52.0279,32520.0
2021-06-09 14:00:00,60.2,60.26,60.19,60.26,52091.0,52.0279,52.0797,52.0192,52.0797,52091.0
2021-06-09 14:05:00,60.26,60.26,60.19,60.22,37085.0,52.0797,52.0797,52.0192,52.0452,37085.0
2021-06-09 14:10:00,60.22,60.38,60.21,60.3,51395.0,52.0452,52.1834,52.0365,52.1143,51395.0
2021-06-09 14:15:00,60.3,60.32,60.24,60.28,26153.0,52.1143,52.1316,52.0624,52.097,26153.0
2021-06-09 14:20:00,60.28,60.29,60.21,60.26,30212.0,52.097,52.1057,52.0365,52.0797,30212.0
2021-06-09 14:25:00,60.27,60.34,60.26,60.31,26793.0,52.0884,52.1489,52.0797,52.1229,26793.0
2021-06-09 14:30:00,60.3,60.3,60.19,60.24,41226.0,52.1143,52.1143,52.0192,52.0624,41226.0
2021-06-09 14:35:00,60.24,60.27,60.19,60.21,36940.0,52.0624,52.0884,52.0192,52.0365,36940.0
2021-06-09 14:40:00,60.2,60.25,60.18,60.19,22098.0,52.0279,52.0711,52.0106,52.0192,22098.0
2021-06-09 14:45:00,60.19,60.24,60.18,60.2,37202.0,52.0192,52.0624,52.0106,52.0279,37202.0
2021-06-09 14:50:00,60.2,60.2,60.12,60.13,35615.0,52.0279,52.0279,51.9587,51.9674,35615.0
2021-06-09 14:55:00,60.13,60.13,60.08,60.09,25577.0,51.9674,51.9674,51.9242,51.9328,25577.0
2021-06-09 15:00:00,60.09,60.14,60.07,60.07,31185.0,51.9328,51.976,51.9155,51.9155,31185.0
2021-06-09 15:05:00,60.07,60.08,59.9,59.91,296634.0,51.9155,51.9242,51.7686,51.7772,296634.0
2021-06-09 15:10:00,59.92,59.98,59.87,59.87,72581.0,51.7859,51.8377,51.7427,51.7427,72581.0
2021-06-09 15:15:00,59.86,59.87,59.79,59.81,50036.0,51.734,51.7427,51.6735,51.6908,50036.0
2021-06-09 15:20:00,59.8,59.84,59.76,59.81,28408.0,51.6822,51.7167,51.6476,51.6908,28408.0
2021-06-09 15:25:00,59.8,59.83,59.69,59.7,39403.0,51.6822,51.7081,51.5871,51.5958,39403.0
2021-06-09 15:30:00,59.7,59.7,59.61,59.65,118531.0,51.5958,51.5958,51.518,51.5525,118531.0
2021-06-09 15:35:00,59.65,59.67,59.58,59.66,103124.0,51.5525,51.5698,51.492,51.5612,103124.0
2021-06-09 15:40:00,59.66,59.73,59.65,59.68,49776.0,51.5612,51.6217,51.5525,51.5785,49776.0
2021-06-09 15:45:00,59.68,59.78,59.66,59.71,134780.0,51.5785,51.6649,51.5612,51.6044,134780.0
2021-06-09 15:50:00,59.71,59.81,59.69,59.77,157926.0,51.6044,51.6908,51.5871,51.6562,157926.0
2021-06-09 15:55:00,59.76,59.85,59.64,59.68,293079.0,51.6476,51.7254,51.5439,51.5785,293079.0
2021-06-10 09:30:00,61.01,61.11,60.61,60.69,363578.0,52.7279,52.8143,52.3822,52.4514,363578.0
2021-06-10 09:35:00,60.69,61.17,60.6,60.83,163752.0,52.4514,52.8662,52.3736,52.5724,163752.0
2021-06-10 09:40:00,60.81,61.28,60.81,61.0,221984.0,52.5551,52.9613,52.5551,52.7193,221984.0
2021-06-10 09:45:00,61.0,61.08,60.65,60.88,301256.0,52.7193,52.7884,52.4168,52.6156,301256.0
2021-06-10 09:50:00,60.88,61.07,60.81,60.89,100476.0,52.6156,52.7798,52.5551,52.6242,100476.0
2021-06-10 09:55:00,60.88,61.03,60.69,60.76,146598.0,52.6156,52.7452,52.4514,52.5119,146598.0
2021-06-10 10:00:00,60.74,60.83,60.56,60.7,119102.0,52.4946,52.5724,52.339,52.46,119102.0
2021-06-10 10:05:00,60.68,60.75,60.6,60.67,117508.0,52.4427,52.5032,52.3736,52.4341,117508.0
2021-06-10 10:10:00,60.65,60.71,60.53,60.62,81427.0,52.4168,52.4686,52.3131,52.3909,81427.0
2021-06-10 10:15:00,60.63,60.67,60.47,60.54,70070.0,52.3995,52.4341,52.2612,52.3217,70070.0
2021-06-10 10:20:00,60.55,60.61,60.44,60.59,99925.0,52.3304,52.3822,52.2353,52.3649,99925.0
2021-06-10 10:25:00,60.59,60.76,60.58,60.65,160307.0,52.3649,52.5119,52.3563,52.4168,160307.0
2021-06-10 10:30:00,60.65,60.69,60.47,60.51,175054.0,52.4168,52.4514,52.2612,52.2958,175054.0
2021-06-10 10:35:00,60.5,60.57,60.41,60.45,112449.0,52.2872,52.3477,52.2094,52.2439,112449.0
2021-06-10 10:40:00,60.44,60.5,60.36,60.47,108357.0,52.2353,52.2872,52.1662,52.2612,108357.0
2021-06-10 10:45:00,60.47,60.5,60.42,60.42,52780.0,52.2612,52.2872,52.218,52.218,52780.0
2021-06-10 10:50:00,60.42,60.58,60.36,60.38,122134.0,52.218,52.3563,52.1662,52.1834,122134.0
2021-06-10 10:55:00,60.36,60.57,60.31,60.54,112196.0,52.1662,52.3477,52.1229,52.3217,112196.0
2021-06-10 11:00:00,60.53,60.62,60.49,60.52,62637.0,52.3131,52.3909,52.2785,52.3044,62637.0
2021-06-10 11:05:00,60.52,60.57,60.41,60.51,79047.0,52.3044,52.3477,52.2094,52.2958,79047.0
2021-06-10 11:10:00,60.52,60.56,60.45,60.47,59357.0,52.3044,52.339,52.2439,52.2612,59357.0
2021-06-10 11:15:00,60.47,60.54,60.44,60.5,57629.0,52.2612,52.3217,52.2353,52.2872,57629.0
2021-06-10 11:20:00,60.49,60.6,60.47,60.55,85619.0,52.2785,52.3736,52.2612,52.3304,85619.0
2021-06-10 11:25:00,60.55,60.61,60.47,60.5,58569.0,52.3304,52.3822,52.2612,52.2872,58569.0
2021-06-10 11:30:00,60.48,60.49,60.42,60.45,49079.0,52.2699,52.2785,52.218,52.2439,49079.0
2021-06-10 11:35:00,60.44,60.5,60.42,60.45,41753.0,52.2353,52.2872,52.218,52.2439,41753.0
2021-06-10 11:40:00,60.45,60.47,60.37,60.43,33231.0,52.2439,52.2612,52.1748,52.2267,33231.0
2021-06-10 11:45:00,60.42,60.47,60.37,60.38,34185.0,52.218,52.2612,52.1748,52.1834,34185.0
2021-06-10 11:50:00,60.39,60.44,60.36,60.39,41405.0,52.1921,52.2353,52.1662,52.1921,41405.0
2021-06-10 11:55:00,60.39,60.41,60.34,60.38,43877.0,52.1921,52.2094,52.1489,52.1834,43877.0
2021-06-10 12:00:00,60.37,60.39,60.29,60.29,26371.0,52.1748,52.1921,52.1057,52.1057,26371.0
2021-06-10 12:05:00,60.3,60.32,59.61,59.74,165721.0,52.1143,52.1316,51.518,51.6303,165721.0
2021-06-10 12:10:00,59.7,59.78,59.28,59.66,314851.0,51.5958,51.6649,51.2328,51.5612,314851.0
2021-06-10 12:15:00,59.66,60.17,59.64,59.94,236515.0,51.5612,52.0019,51.5439,51.8032,236515.0
2021-06-10 12:20:00,59.94,60.11,59.8,60.04,103541.0,51.8032,51.9501,51.6822,51.8896,103541.0
2021-06-10 12:25:00,60.06,60.23,60.06,60.16,53422.0,51.9069,52.0538,51.9069,51.9933,53422.0
2021-06-10 12:30:00,60.16,60.32,60.13,60.26,102359.0,51.9933,52.1316,51.9674,52.0797,102359.0
2021-06-10 12:35:00,60.26,60.47,60.17,60.47,184036.0,52.0797,52.2612,52.0019,52.2612,184036.0
2021-06-10 12:40:00,60.47,60.47,60.3,60.32,177123.0,52.2612,52.2612,52.1143,52.1316,177123.0
2021-06-10 12:45:00,60.32,60.37,60.28,60.28,67379.0,52.1316,52.1748,52.097,52.097,67379.0
2021-06-10 12:50:00,60.27,60.31,60.2,60.29,54119.0,52.0884,52.1229,52.0279,52.1057,54119.0
2021-06-10 12:55:00,60.28,60.33,60.19,60.32,67475.0,52.097,52.1402,52.0192,52.1316,67475.0
2021-06-10 13:00:00,60.33,60.41,60.25,60.3,134781.0,52.1402,52.2094,52.0711,52.1143,134781.0
2021-06-10 13:05:00,60.3,60.37,60.28,60.32,42421.0,52.1143,52.1748,52.097,52.1316,42421.0
2021-06-10 13:10:00,60.32,60.37,60.29,60.29,24924.0,52.1316,52.1748,52.1057,52.1057,24924.0
2021-06-10 13:15:00,60.29,60.36,60.2,60.28,62590.0,52.1057,52.1662,52.0279,52.097,62590.0
2021-06-10 13:20:00,60.29,60.31,60.2,60.26,39457.0,52.1057,52.1229,52.0279,52.0797,39457.0
2021-06-10 13:25:00,60.25,60.27,60.14,60.2,111164.0,52.0711,52.0884,51.976,52.0279,111164.0
2021-06-10 13:30:00,60.21,60.32,60.15,60.26,97449.0,52.0365,52.1316,51.9847,52.0797,97449.0
2021-06-10 13:35:00,60.27,60.3,60.22,60.25,42880.0,52.0884,52.1143,52.0452,52.0711,42880.0
2021-06-10 13:40:00,60.26,60.29,60.23,60.23,51245.0,52.0797,52.1057,52.0538,52.0538,51245.0
2021-06-10 13:45:00,60.23,60.37,60.23,60.34,30154.0,52.0538,52.1748,52.0538,52.1489,30154.0
2021-06-10 13:50:00,60.35,60.46,60.34,60.46,44006.0,52.1575,52.2526,52.1489,52.2526,44006.0
2021-06-10 13:55:00,60.47,60.48,60.39,60.41,45192.0,52.2612,52.2699,52.1921,52.2094,45192.0
2021-06-10 14:00:00,60.4,60.56,60.39,60.49,147647.0,52.2007,52.339,52.1921,52.2785,147647.0
2021-06-10 14:05:00,60.5,60.61,60.47,60.6,55493.0,52.2872,52.3822,52.2612,52.3736,55493.0
2021-06-10 14:10:00,60.6,60.6,60.47,60.53,41987.0,52.3736,52.3736,52.2612,52.3131,41987.0
2021-06-10 14:15:00,60.53,60.61,60.52,60.57,92831.0,52.3131,52.3822,52.3044,52.3477,92831.0
2021-06-10 14:20:00,60.57,60.58,60.5,60.51,94605.0,52.3477,52.3563,52.2872,52.2958,94605.0
2021-06-10 14:25:00,60.5,60.52,60.32,60.41,75536.0,52.2872,52.3044,52.1316,52.2094,75536.0
2021-06-10 14:30:00,60.41,60.41,60.33,60.34,70575.0,52.2094,52.2094,52.1402,52.1489,70575.0
2021-06-10 14:35:00,60.35,60.37,60.3,60.37,48958.0,52.1575,52.1748,52.1143,52.1748,48958.0
2021-06-10 14:40:00,60.37,60.37,60.28,60.32,36055.0,52.1748,52.1748,52.097,52.1316,36055.0
2021-06-10 14:45:00,60.3,60.31,60.25,60.31,22529.0,52.1143,52.1229,52.0711,52.1229,22529.0
2021-06-10 14:50:00,60.32,60.38,60.31,60.37,33224.0,52.1316,52.1834,52.1229,52.1748,33224.0
2021-06-10 14:55:00,60.36,60.37,60.31,60.33,41181.0,52.1662,52.1748,52.1229,52.1402,41181.0
2021-06-10 15:00:00,60.33,60.38,60.29,60.35,72085.0,52.1402,52.1834,52.1057,52.1575,72085.0
2021-06-10 15:05:00,60.34,60.37,60.29,60.34,41252.0,52.1489,52.1748,52.1057,52.1489,41252.0
2021-06-10 15:10:00,60.34,60.36,60.26,60.29,33454.0,52.1489,52.1662,52.0797,52.1057,33454.0
2021-06-10 15:15:00,60.29,60.34,60.27,60.32,38776.0,52.1057,52.1489,52.0884,52.1316,38776.0
2021-06-10 15:20:00,60.31,60.33,60.26,60.29,41685.0,52.1229,52.1402,52.0797,52.1057,41685.0
2021-06-10 15:25:00,60.29,60.31,60.24,60.27,49242.0,52.1057,52.1229,52.0624,52.0884,49242.0
2021-06-10 15:30:00,60.26,60.34,60.24,60.33,55491.0,52.0797,52.1489,52.0624,52.1402,55491.0
2021-06-10 15:35:00,60.34,60.39,60.25,60.34,79672.0,52.1489,52.1921,52.0711,52.1489,79672.0
2021-06-10 15:40:00,60.35,60.38,60.3,60.35,65114.0,52.1575,52.1834,52.1143,52.1575,65114.0
2021-06-10 15:45:00,60.36,60.36,60.26,60.27,80315.0,52.1662,52.1662,52.0797,52.0884,80315.0
2021-06-10 15:50:00,60.27,60.38,60.22,60.23,175066.0,52.0884,52.1834,52.0452,52.0538,175066.0
2021-06-10 15:55:00,60.23,60.25,60.14,60.17,237916.0,52.0538,52.0711,51.976,52.0019,237916.0
2021-06-11 09:30:00,60.5,60.93,60.36,60.62,148881.0,52.2872,52.6588,52.1662,52.3909,148881.0
2021-06-11 09:35:00,60.68,60.69,60.4,60.49,132870.0,52.4427,52.4514,52.2007,52.2785,132870.0
2021-06-11 09:40:00,60.48,60.62,60.25,60.3,122542.0,52.2699,52.3909,52.0711,52.1143,122542.0
2021-06-11 09:45:00,60.3,60.35,60.08,60.1,88267.0,52.1143,52.1575,51.9242,51.9415,88267.0
2021-06-11 09:50:00,60.05,60.38,60.03,60.36,197213.0,51.8982,52.1834,51.881,52.1662,197213.0
2021-06-11 09:55:00,60.34,60.34,60.19,60.2,66041.0,52.1489,52.1489,52.0192,52.0279,66041.0
2021-06-11 10:00:00,60.23,60.24,60.06,60.06,146352.0,52.0538,52.0624,51.9069,51.9069,146352.0
2021-06-11 10:05:00,60.08,60.29,60.05,60.11,48223.0,51.9242,52.1057,51.8982,51.9501,48223.0
2021-06-11 10:10:00,60.12,60.16,60.0,60.1,44288.0,51.9587,51.9933,51.855,51.9415,44288.0
2021-06-11 10:15:00,60.11,60.14,60.03,60.14,81269.0,51.9501,51.976,51.881,51.976,81269.0
2021-06-11 10:20:00,60.13,60.19,59.96,60.19,84418.0,51.9674,52.0192,51.8205,52.0192,84418.0
2021-06-11 10:25:00,60.18,60.2,60.11,60.14,51348.0,52.0106,52.0279,51.9501,51.976,51348.0
2021-06-11 10:30:00,60.14,60.18,60.07,60.17,44240.0,51.976,52.0106,51.9155,52.0019,44240.0
2021-06-11 10:35:00,60.17,60.33,60.16,60.3,104437.0,52.0019,52.1402,51.9933,52.1143,104437.0
2021-06-11 10:40:00,60.29,60.37,60.22,60.32,61479.0,52.1057,52.1748,52.0452,52.1316,61479.0
2021-06-11 10:45:00,60.34,60.45,60.21,60.25,108398.0,52.1489,52.2439,52.0365,52.0711,108398.0
2021-06-11 10:50:00,60.26,60.48,60.24,60.45,81926.0,52.0797,52.2699,52.0624,52.2439,81926.0
2021-06-11 10:55:00,60.45,60.52,60.4,60.4,41388.0,52.2439,52.3044,52.2007,52.2007,41388.0
2021-06-11 11:00:00,60.41,60.42,60.23,60.29,143203.0,52.2094,52.218,52.0538,52.1057,143203.0
2021-06-11 11:05:00,60.28,60.28,60.13,60.21,156243.0,52.097,52.097,51.9674,52.0365,156243.0
2021-06-11 11:10:00,60.18,60.21,60.14,60.2,69530.0,52.0106,52.0365,51.976,52.0279,69530.0
2021-06-11 11:15:00,60.21,60.26,60.05,60.12,124582.0,52.0365,52.0797,51.8982,51.9587,124582.0
2021-06-11 11:20:00,60.13,60.3,60.11,60.26,37020.0,51.9674,52.1143,51.9501,52.0797,37020.0
2021-06-11 11:25:00,60.25,60.28,60.19,60.26,46786.0,52.0711,52.097,52.0192,52.0797,46786.0
2021-06-11 11:30:00,60.27,60.34,60.24,60.24,38855.0,52.0884,52.1489,52.0624,52.0624,38855.0
2021-06-11 11:35:00,60.24,60.28,60.22,60.23,23516.0,52.0624,52.097,52.0452,52.0538,23516.0
2021-06-11 11:40:00,60.23,60.24,60.19,60.22,13604.0,52.0538,52.0624,52.0192,52.0452,13604.0
2021-06-11 11:45:00,60.22,60.25,60.2,60.21,49581.0,52.0452,52.0711,52.0279,52.0365,49581.0
2021-06-11 11:50:00,60.21,60.24,60.17,60.22,36374.0,52.0365,52.0624,52.0019,52.0452,36374.0
2021-06-11 11:55:00,60.21,60.25,60.18,60.18,41490.0,52.0365,52.0711,52.0106,52.0106,41490.0
2021-06-11 12:00:00,60.19,60.21,60.15,60.15,23933.0,52.0192,52.0365,51.9847,51.9847,23933.0
2021-06-11 12:05:00,60.16,60.19,60.09,60.09,44840.0,51.9933,52.0192,51.9328,51.9328,44840.0
2021-06-11 12:10:00,60.1,60.13,60.06,60.13,31055.0,51.9415,51.9674,51.9069,51.9674,31055.0
2021-06-11 12:15:00,60.13,60.14,60.08,60.09,33556.0,51.9674,51.976,51.9242,51.9328,33556.0
2021-06-11 12:20:00,60.09,60.16,60.07,60.15,30138.0,51.9328,51.9933,51.9155,51.9847,30138.0
2021-06-11 12:25:00,60.15,60.16,60.05,60.06,38758.0,51.9847,51.9933,51.8982,51.9069,38758.0
2021-06-11 12:30:00,60.07,60.1,60.03,60.07,64454.0,51.9155,51.9415,51.881,51.9155,64454.0
2021-06-11 12:35:00,60.07,60.07,60.0,60.01,246979.0,51.9155,51.9155,51.855,51.8637,246979.0
2021-06-11 12:40:00,60.0,60.03,60.0,60.01,82503.0,51.855,51.881,51.855,51.8637,82503.0
2021-06-11 12:45:00,60.01,60.1,60.01,60.09,42314.0,51.8637,51.9415,51.8637,51.9328,42314.0
2021-06-11 12:50:00,60.09,60.13,60.06,60.11,55276.0,51.9328,51.9674,51.9069,51.9501,55276.0
2021-06-11 12:55:00,60.11,60.14,60.07,60.09,80920.0,51.9501,51.976,51.9155,51.9328,80920.0
2021-06-11 13:00:00,60.09,60.11,60.06,60.09,57340.0,51.9328,51.9501,51.9069,51.9328,57340.0
2021-06-11 13:05:00,60.09,60.17,60.07,60.14,61323.0,51.9328,52.0019,51.9155,51.976,61323.0
2021-06-11 13:10:00,60.14,60.2,60.13,60.18,34188.0,51.976,52.0279,51.9674,52.0106,34188.0
2021-06-11 13:15:00,60.17,60.2,60.15,60.17,63695.0,52.0019,52.0279,51.9847,52.0019,63695.0
2021-06-11 13:20:00,60.17,60.22,60.16,60.21,40608.0,52.0019,52.0452,51.9933,52.0365,40608.0
2021-06-11 13:25:00,60.21,60.22,60.18,60.18,28009.0,52.0365,52.0452,52.0106,52.0106,28009.0
2021-06-11 13:30:00,60.18,60.26,60.16,60.22,44557.0,52.0106,52.0797,51.9933,52.0452,44557.0
2021-06-11 13:35:00,60.22,60.22,60.12,60.17,40177.0,52.0452,52.0452,51.9587,52.0019,40177.0
2021-06-11 13:40:00,60.18,60.21,60.16,60.21,48092.0,52.0106,52.0365,51.9933,52.0365,48092.0
2021-06-11 13:45:00,60.2,60.2,60.15,60.16,27666.0,52.0279,52.0279,51.9847,51.9933,27666.0
2021-06-11 13:50:00,60.16,60.2,60.15,60.17,161056.0,51.9933,52.0279,51.9847,52.0019,161056.0
2021-06-11 13:55:00,60.17,60.2,60.15,60.17,17797.0,52.0019,52.0279,51.9847,52.0019,17797.0
2021-06-11 14:00:00,60.18,60.2,60.14,60.16,46365.0,52.0106,52.0279,51.976,51.9933,46365.0
2021-06-11 14:05:00,60.16,60.18,60.14,60.15,43969.0,51.9933,52.0106,51.976,51.9847,43969.0
2021-06-11 14:10:00,60.15,60.17,60.14,60.16,25283.0,51.9847,52.0019,51.976,51.9933,25283.0
2021-06-11 14:15:00,60.16,60.17,60.08,60.08,81108.0,51.9933,52.0019,51.9242,51.9242,81108.0
2021-06-11 14:20:00,60.07,60.08,60.02,60.03,37712.0,51.9155,51.9242,51.8723,51.881,37712.0
2021-06-11 14:25:00,60.05,60.14,60.05,60.14,32599.0,51.8982,51.976,51.8982,51.976,32599.0
2021-06-11 14:30:00,60.16,60.16,60.11,60.15,20303.0,51.9933,51.9933,51.9501,51.9847,20303.0
2021-06-11 14:35:00,60.15,60.16,60.13,60.15,18286.0,51.9847,51.9933,51.9674,51.9847,18286.0
2021-06-11 14:40:00,60.14,60.16,60.09,60.1,36429.0,51.976,51.9933,51.9328,51.9415,36429.0
2021-06-11 14:45:00,60.1,60.14,60.08,60.1,54540.0,51.9415,51.976,51.9242,51.9415,54540.0
2021-06-11 14:50:00,60.11,60.12,60.06,60.06,315328.0,51.9501,51.9587,51.9069,51.9069,315328.0
2021-06-11 14:55:00,60.06,60.08,60.04,60.07,212363.0,51.9069,51.9242,51.8896,51.9155,212363.0
2021-06-11 15:00:00,60.07,60.09,60.06,60.08,126128.0,51.9155,51.9328,51.9069,51.9242,126128.0
2021-06-11 15:05:00,60.09,60.13,60.07,60.1,121512.0,51.9328,51.9674,51.9155,51.9415,121512.0
2021-06-11 15:10:00,60.11,60.12,60.09,60.11,52167.0,51.9501,51.9587,51.9328,51.9501,52167.0
2021-06-11 15:15:00,60.12,60.14,60.08,60.1,150655.0,51.9587,51.976,51.9242,51.9415,150655.0
2021-06-11 15:20:00,60.09,60.12,60.04,60.11,145728.0,51.9328,51.9587,51.8896,51.9501,145728.0
2021-06-11 15:25:00,60.11,60.12,60.03,60.04,84331.0,51.9501,51.9587,51.881,51.8896,84331.0
2021-06-11 15:30:00,60.05,60.07,59.96,59.97,61743.0,51.8982,51.9155,51.8205,51.8291,61743.0
2021-06-11 15:35:00,59.97,60.0,59.92,60.0,122220.0,51.8291,51.855,51.7859,51.855,122220.0
2021-06-11 15:40:00,59.99,60.01,59.94,59.95,106177.0,51.8464,51.8637,51.8032,51.8118,106177.0
2021-06-11 15:45:00,59.94,59.95,59.8,59.85,116282.0,51.8032,51.8118,51.6822,51.7254,116282.0
2021-06-11 15:50:00,59.84,59.95,59.84,59.92,189408.0,51.7167,51.8118,51.7167,51.7859,189408.0
2021-06-11 15:55:00,59.91,59.99,59.87,59.97,241534.0,51.7772,51.8464,51.7427,51.8291,241534.0
2021-06-14 09:30:00,60.65,60.73,60.4,60.66,231795.0,52.4168,52.4859,52.2007,52.4254,231795.0
2021-06-14 09:35:00,60.65,60.75,60.49,60.61,177531.0,52.4168,52.5032,52.2785,52.3822,177531.0
2021-06-14 09:40:00,60.6,60.92,60.5,60.91,140044.0,52.3736,52.6501,52.2872,52.6415,140044.0
2021-06-14 09:45:00,60.93,60.94,60.78,60.78,73808.0,52.6588,52.6674,52.5291,52.5291,73808.0
2021-06-14 09:50:00,60.78,60.82,60.6,60.75,105998.0,52.5291,52.5637,52.3736,52.5032,105998.0
2021-06-14 09:55:00,60.74,60.84,60.7,60.8,60023.0,52.4946,52.581,52.46,52.5464,60023.0
2021-06-14 10:00:00,60.81,60.82,60.56,60.63,53481.0,52.5551,52.5637,52.339,52.3995,53481.0
2021-06-14 10:05:00,60.64,60.66,60.46,60.5,66066.0,52.4081,52.4254,52.2526,52.2872,66066.0
2021-06-14 10:10:00,60.5,60.6,60.47,60.57,40229.0,52.2872,52.3736,52.2612,52.3477,40229.0
2021-06-14 10:15:00,60.59,60.74,60.59,60.7,51664.0,52.3649,52.4946,52.3649,52.46,51664.0
2021-06-14 10:20:00,60.72,60.8,60.66,60.75,59968.0,52.4773,52.5464,52.4254,52.5032,59968.0
2021-06-14 10:25:00,60.77,60.81,60.71,60.81,83284.0,52.5205,52.5551,52.4686,52.5551,83284.0
2021-06-14 10:30:00,60.81,61.07,60.81,61.02,166592.0,52.5551,52.7798,52.5551,52.7366,166592.0
2021-06-14 10:35:00,61.01,61.07,60.93,61.04,88836.0,52.7279,52.7798,52.6588,52.7538,88836.0
2021-06-14 10:40:00,61.03,61.06,60.95,61.01,50515.0,52.7452,52.7711,52.6761,52.7279,50515.0
2021-06-14 10:45:00,61.01,61.02,60.88,60.92,56506.0,52.7279,52.7366,52.6156,52.6501,56506.0
2021-06-14 10:50:00,60.93,60.99,60.92,60.92,37889.0,52.6588,52.7106,52.6501,52.6501,37889.0
2021-06-14 10:55:00,60.91,60.95,60.86,60.86,35574.0,52.6415,52.6761,52.5983,52.5983,35574.0
2021-06-14 11:00:00,60.86,60.91,60.81,60.88,41599.0,52.5983,52.6415,52.5551,52.6156,41599.0
2021-06-14 11:05:00,60.86,60.89,60.75,60.82,37975.0,52.5983,52.6242,52.5032,52.5637,37975.0
2021-06-14 11:10:00,60.81,60.83,60.69,60.69,32624.0,52.5551,52.5724,52.4514,52.4514,32624.0
2021-06-14 11:15:00,60.68,60.73,60.64,60.67,57006.0,52.4427,52.4859,52.4081,52.4341,57006.0
2021-06-14 11:20:00,60.68,60.7,60.62,60.69,53985.0,52.4427,52.46,52.3909,52.4514,53985.0
2021-06-14 11:25:00,60.69,60.71,60.64,60.69,85423.0,52.4514,52.4686,52.4081,52.4514,85423.0
2021-06-14 11:30:00,60.7,60.71,60.52,60.53,150083.0,52.46,52.4686,52.3044,52.3131,150083.0
2021-06-14 11:35:00,60.53,60.56,60.39,60.43,89652.0,52.3131,52.339,52.1921,52.2267,89652.0
2021-06-14 11:40:00,60.42,60.51,60.41,60.5,73363.0,52.218,52.2958,52.2094,52.2872,73363.0
2021-06-14 11:45:00,60.51,60.55,60.47,60.49,52644.0,52.2958,52.3304,52.2612,52.2785,52644.0
2021-06-14 11:50:00,60.49,60.63,60.48,60.56,114213.0,52.2785,52.3995,52.2699,52.339,114213.0
2021-06-14 11:55:00,60.55,60.6,60.5,60.54,44661.0,52.3304,52.3736,52.2872,52.3217,44661.0
2021-06-14 12:00:00,60.55,60.57,60.5,60.52,21599.0,52.3304,52.3477,52.2872,52.3044,21599.0
2021-06-14 12:05:00,60.53,60.55,60.44,60.49,50233.0,52.3131,52.3304,52.2353,52.2785,50233.0
2021-06-14 12:10:00,60.5,60.56,60.49,60.52,43609.0,52.2872,52.339,52.2785,52.3044,43609.0
2021-06-14 12:15:00,60.52,60.56,60.51,60.53,32096.0,52.3044,52.339,52.2958,52.3131,32096.0
2021-06-14 12:20:00,60.53,60.54,60.4,60.4,41433.0,52.3131,52.3217,52.2007,52.2007,41433.0
2021-06-14 12:25:00,60.4,60.42,60.38,60.39,79052.0,52.2007,52.218,52.1834,52.1921,79052.0
2021-06-14 12:30:00,60.38,60.41,60.3,60.35,118164.0,52.1834,52.2094,52.1143,52.1575,118164.0
2021-06-14 12:35:00,60.35,60.44,60.35,60.4,85505.0,52.1575,52.2353,52.1575,52.2007,85505.0
2021-06-14 12:40:00,60.4,60.42,60.36,60.41,61031.0,52.2007,52.218,52.1662,52.2094,61031.0
2021-06-14 12:45:00,60.4,60.46,60.38,60.39,55628.0,52.2007,52.2526,52.1834,52.1921,55628.0
2021-06-14 12:50:00,60.4,60.43,60.38,60.41,37764.0,52.2007,52.2267,52.1834,52.2094,37764.0
2021-06-14 12:55:00,60.41,60.47,60.38,60.41,51264.0,52.2094,52.2612,52.1834,52.2094,51264.0
2021-06-14 13:00:00,60.41,60.42,60.36,60.39,102864.0,52.2094,52.218,52.1662,52.1921,102864.0
2021-06-14 13:05:00,60.38,60.38,60.27,60.32,75179.0,52.1834,52.1834,52.0884,52.1316,75179.0
2021-06-14 13:10:00,60.32,60.36,60.29,60.34,43401.0,52.1316,52.1662,52.1057,52.1489,43401.0
2021-06-14 13:15:00,60.34,60.39,60.32,60.32,46540.0,52.1489,52.1921,52.1316,52.1316,46540.0
2021-06-14 13:20:00,60.32,60.36,60.29,60.3,64974.0,52.1316,52.1662,52.1057,52.1143,64974.0
2021-06-14 13:25:00,60.3,60.33,60.29,60.33,70335.0,52.1143,52.1402,52.1057,52.1402,70335.0
2021-06-14 13:30:00,60.32,60.38,60.29,60.35,66085.0,52.1316,52.1834,52.1057,52.1575,66085.0
2021-06-14 13:35:00,60.35,60.38,60.26,60.28,54806.0,52.1575,52.1834,52.0797,52.097,54806.0
2021-06-14 13:40:00,60.29,60.29,60.24,60.25,52055.0,52.1057,52.1057,52.0624,52.0711,52055.0
2021-06-14 13:45:00,60.24,60.3,60.24,60.3,54128.0,52.0624,52.1143,52.0624,52.1143,54128.0
2021-06-14 13:50:00,60.29,60.3,60.24,60.25,67478.0,52.1057,52.1143,52.0624,52.0711,67478.0
2021-06-14 13:55:00,60.25,60.26,60.11,60.12,59268.0,52.0711,52.0797,51.9501,51.9587,59268.0
2021-06-14 14:00:00,60.12,60.12,59.99,60.0,50047.0,51.9587,51.9587,51.8464,51.855,50047.0
2021-06-14 14:05:00,60.0,60.04,59.97,60.01,33313.0,51.855,51.8896,51.8291,51.8637,33313.0
2021-06-14 14:10:00,60.02,60.04,59.97,59.97,45817.0,51.8723,51.8896,51.8291,51.8291,45817.0
2021-06-14 14:15:00,59.97,60.0,59.92,59.93,41728.0,51.8291,51.855,51.7859,51.7945,41728.0
2021-06-14 14:20:00,59.93,59.97,59.85,59.97,62878.0,51.7945,51.8291,51.7254,51.8291,62878.0
2021-06-14 14:25:00,59.96,59.98,59.92,59.95,75384.0,51.8205,51.8377,51.7859,51.8118,75384.0
2021-06-14 14:30:00,59.96,60.04,59.96,60.03,80675.0,51.8205,51.8896,51.8205,51.881,80675.0
2021-06-14 14:35:00,60.04,60.04,59.91,60.03,134001.0,51.8896,51.8896,51.7772,51.881,134001.0
2021-06-14 14:40:00,60.03,60.12,60.03,60.12,79461.0,51.881,51.9587,51.881,51.9587,79461.0
2021-06-14 14:45:00,60.12,60.15,60.09,60.14,60880.0,51.9587,51.9847,51.9328,51.976,60880.0
2021-06-14 14:50:00,60.13,60.16,60.09,60.09,46114.0,51.9674,51.9933,51.9328,51.9328,46114.0
2021-06-14 14:55:00,60.09,60.12,60.05,60.11,56314.0,51.9328,51.9587,51.8982,51.9501,56314.0
2021-06-14 15:00:00,60.1,60.15,60.1,60.1,61154.0,51.9415,51.9847,51.9415,51.9415,61154.0
2021-06-14 15:05:00,60.1,60.14,60.1,60.1,43876.0,51.9415,51.976,51.9415,51.9415,43876.0
2021-06-14 15:10:00,60.11,60.18,60.09,60.18,43683.0,51.9501,52.0106,51.9328,52.0106,43683.0
2021-06-14 15:15:00,60.17,60.2,60.13,60.2,54403.0,52.0019,52.0279,51.9674,52.0279,54403.0
2021-06-14 15:20:00,60.21,60.32,60.19,60.3,84833.0,52.0365,52.1316,52.0192,52.1143,84833.0
2021-06-14 15:25:00,60.3,60.31,60.19,60.22,81624.0,52.1143,52.1229,52.0192,52.0452,81624.0
2021-06-14 15:30:00,60.21,60.3,60.21,60.26,111583.0,52.0365,52.1143,52.0365,52.0797,111583.0
2021-06-14 15:35:00,60.26,60.26,60.19,60.21,170091.0,52.0797,52.0797,52.0192,52.0365,170091.0
2021-06-14 15:40:00,60.21,60.24,60.19,60.2,104581.0,52.0365,52.0624,52.0192,52.0279,104581.0
2021-06-14 15:45:00,60.21,60.28,60.19,60.27,123469.0,52.0365,52.097,52.0192,52.0884,123469.0
2021-06-14 15:50:00,60.27,60.28,60.17,60.26,216044.0,52.0884,52.097,52.0019,52.0797,216044.0
2021-06-14 15:55:00,60.26,60.33,60.23,60.31,335538.0,52.0797,52.1402,52.0538,52.1229,335538.0
2021-06-15 09:30:00,60.7,60.99,60.47,60.79,202667.0,52.46,52.7106,52.2612,52.5378,202667.0
2021-06-15 09:35:00,60.79,60.87,60.69,60.86,154167.0,52.5378,52.6069,52.4514,52.5983,154167.0
2021-06-15 09:40:00,60.85,61.08,60.83,60.99,151239.0,52.5896,52.7884,52.5724,52.7106,151239.0
2021-06-15 09:45:00,61.0,61.43,60.94,61.33,149952.0,52.7193,53.0909,52.6674,53.0045,149952.0
2021-06-15 09:50:00,61.32,61.32,61.07,61.23,87573.0,52.9958,52.9958,52.7798,52.9181,87573.0
2021-06-15 09:55:00,61.22,61.41,61.14,61.39,111621.0,52.9094,53.0736,52.8403,53.0563,111621.0
2021-06-15 10:00:00,61.4,61.51,61.37,61.5,125898.0,53.065,53.16,53.0391,53.1514,125898.0
2021-06-15 10:05:00,61.48,61.55,61.43,61.52,104045.0,53.1341,53.1946,53.0909,53.1687,104045.0
2021-06-15 10:10:00,61.53,61.56,61.16,61.31,165732.0,53.1773,53.2033,52.8576,52.9872,165732.0
2021-06-15 10:15:00,61.3,61.39,61.28,61.33,61247.0,52.9786,53.0563,52.9613,53.0045,61247.0
2021-06-15 10:20:00,61.33,61.48,61.29,61.46,112174.0,53.0045,53.1341,52.9699,53.1168,112174.0
2021-06-15 10:25:00,61.45,61.46,61.17,61.23,106741.0,53.1082,53.1168,52.8662,52.9181,106741.0
2021-06-15 10:30:00,61.23,61.26,61.1,61.21,69744.0,52.9181,52.944,52.8057,52.9008,69744.0
2021-06-15 10:35:00,61.22,61.35,61.14,61.35,65445.0,52.9094,53.0218,52.8403,53.0218,65445.0
2021-06-15 10:40:00,61.34,61.35,61.22,61.23,49831.0,53.0131,53.0218,52.9094,52.9181,49831.0
2021-06-15 10:45:00,61.22,61.31,61.14,61.3,77842.0,52.9094,52.9872,52.8403,52.9786,77842.0
2021-06-15 10:50:00,61.31,61.4,61.24,61.37,101732.0,52.9872,53.065,52.9267,53.0391,101732.0
2021-06-15 10:55:00,61.38,61.5,61.37,61.38,90346.0,53.0477,53.1514,53.0391,53.0477,90346.0
2021-06-15 11:00:00,61.38,61.38,61.27,61.32,79371.0,53.0477,53.0477,52.9526,52.9958,79371.0
2021-06-15 11:05:00,61.33,61.48,61.3,61.42,56917.0,53.0045,53.1341,52.9786,53.0823,56917.0
2021-06-15 11:10:00,61.42,61.42,61.33,61.33,28459.0,53.0823,53.0823,53.0045,53.0045,28459.0
2021-06-15 11:15:00,61.34,61.42,61.32,61.41,60606.0,53.0131,53.0823,52.9958,53.0736,60606.0
2021-06-15 11:20:00,61.4,61.41,61.29,61.3,52633.0,53.065,53.0736,52.9699,52.9786,52633.0
2021-06-15 11:25:00,61.3,61.31,61.22,61.23,62399.0,52.9786,52.9872,52.9094,52.9181,62399.0
2021-06-15 11:30:00,61.23,61.24,61.11,61.18,61293.0,52.9181,52.9267,52.8143,52.8748,61293.0
2021-06-15 11:35:00,61.18,61.18,60.92,60.97,81232.0,52.8748,52.8748,52.6501,52.6934,81232.0
2021-06-15 11:40:00,60.98,60.98,60.9,60.98,56230.0,52.702,52.702,52.6329,52.702,56230.0
2021-06-15 11:45:00,60.97,61.05,60.93,61.0,72929.0,52.6934,52.7625,52.6588,52.7193,72929.0
2021-06-15 11:50:00,61.0,61.02,60.9,60.93,85282.0,52.7193,52.7366,52.6329,52.6588,85282.0
2021-06-15 11:55:00,60.93,61.02,60.87,60.88,68357.0,52.6588,52.7366,52.6069,52.6156,68357.0
2021-06-15 12:00:00,60.89,60.9,60.82,60.84,72851.0,52.6242,52.6329,52.5637,52.581,72851.0
2021-06-15 12:05:00,60.85,60.93,60.8,60.88,42947.0,52.5896,52.6588,52.5464,52.6156,42947.0
2021-06-15 12:10:00,60.88,60.99,60.88,60.99,28944.0,52.6156,52.7106,52.6156,52.7106,28944.0
2021-06-15 12:15:00,60.98,61.05,60.98,61.03,47496.0,52.702,52.7625,52.702,52.7452,47496.0
2021-06-15 12:20:00,61.03,61.13,61.02,61.12,58784.0,52.7452,52.8316,52.7366,52.823,58784.0
2021-06-15 12:25:00,61.12,61.16,61.1,61.14,36593.0,52.823,52.8576,52.8057,52.8403,36593.0
2021-06-15 12:30:00,61.14,61.18,61.12,61.15,82407.0,52.8403,52.8748,52.823,52.8489,82407.0
2021-06-15 12:35:00,61.16,61.25,61.14,61.2,73155.0,52.8576,52.9353,52.8403,52.8921,73155.0
2021-06-15 12:40:00,61.19,61.22,61.16,61.19,34667.0,52.8835,52.9094,52.8576,52.8835,34667.0
2021-06-15 12:45:00,61.2,61.21,61.15,61.18,36903.0,52.8921,52.9008,52.8489,52.8748,36903.0
2021-06-15 12:50:00,61.18,61.21,61.15,61.19,49925.0,52.8748,52.9008,52.8489,52.8835,49925.0
2021-06-15 12:55:00,61.19,61.28,61.16,61.18,54283.0,52.8835,52.9613,52.8576,52.8748,54283.0
2021-06-15 13:00:00,61.18,61.24,61.15,61.23,49041.0,52.8748,52.9267,52.8489,52.9181,49041.0
2021-06-15 13:05:00,61.24,61.29,61.2,61.21,30186.0,52.9267,52.9699,52.8921,52.9008,30186.0
2021-06-15 13:10:00,61.21,61.26,61.17,61.26,47157.0,52.9008,52.944,52.8662,52.944,47157.0
2021-06-15 13:15:00,61.26,61.26,61.14,61.19,58812.0,52.944,52.944,52.8403,52.8835,58812.0
2021-06-15 13:20:00,61.19,61.24,61.14,61.15,44163.0,52.8835,52.9267,52.8403,52.8489,44163.0
2021-06-15 13:25:00,61.16,61.21,61.15,61.19,38428.0,52.8576,52.9008,52.8489,52.8835,38428.0
2021-06-15 13:30:00,61.19,61.22,61.16,61.18,56301.0,52.8835,52.9094,52.8576,52.8748,56301.0
2021-06-15 13:35:00,61.18,61.2,61.14,61.17,56615.0,52.8748,52.8921,52.8403,52.8662,56615.0
2021-06-15 13:40:00,61.17,61.17,61.09,61.1,61348.0,52.8662,52.8662,52.7971,52.8057,61348.0
2021-06-15 13:45:00,61.09,61.09,61.03,61.05,74038.0,52.7971,52.7971,52.7452,52.7625,74038.0
2021-06-15 13:50:00,61.05,61.11,61.03,61.09,78037.0,52.7625,52.8143,52.7452,52.7971,78037.0
2021-06-15 13:55:00,61.1,61.13,61.07,61.1,79487.0,52.8057,52.8316,52.7798,52.8057,79487.0
2021-06-15 14:00:00,61.1,61.2,61.05,61.14,54670.0,52.8057,52.8921,52.7625,52.8403,54670.0
2021-06-15 14:05:00,61.14,61.17,61.08,61.1,46743.0,52.8403,52.8662,52.7884,52.8057,46743.0
2021-06-15 14:10:00,61.1,61.16,61.08,61.16,56988.0,52.8057,52.8576,52.7884,52.8576,56988.0
2021-06-15 14:15:00,61.15,61.22,61.11,61.2,112868.0,52.8489,52.9094,52.8143,52.8921,112868.0
2021-06-15 14:20:00,61.21,61.21,61.14,61.16,45495.0,52.9008,52.9008,52.8403,52.8576,45495.0
2021-06-15 14:25:00,61.16,61.25,61.14,61.22,55453.0,52.8576,52.9353,52.8403,52.9094,55453.0
2021-06-15 14:30:00,61.21,61.21,61.12,61.14,54478.0,52.9008,52.9008,52.823,52.8403,54478.0
2021-06-15 14:35:00,61.15,61.17,61.11,61.12,32559.0,52.8489,52.8662,52.8143,52.823,32559.0
2021-06-15 14:40:00,61.11,61.17,61.11,61.15,36670.0,52.8143,52.8662,52.8143,52.8489,36670.0
2021-06-15 14:45:00,61.16,61.17,61.13,61.16,27933.0,52.8576,52.8662,52.8316,52.8576,27933.0
2021-06-15 14:50:00,61.16,61.19,61.14,61.19,31818.0,52.8576,52.8835,52.8403,52.8835,31818.0
2021-06-15 14:55:00,61.19,61.25,61.18,61.22,49009.0,52.8835,52.9353,52.8748,52.9094,49009.0
2021-06-15 15:00:00,61.21,61.24,61.1,61.1,37309.0,52.9008,52.9267,52.8057,52.8057,37309.0
2021-06-15 15:05:00,61.1,61.16,61.09,61.15,42210.0,52.8057,52.8576,52.7971,52.8489,42210.0
2021-06-15 15:10:00,61.16,61.19,61.14,61.16,39544.0,52.8576,52.8835,52.8403,52.8576,39544.0
2021-06-15 15:15:00,61.16,61.2,61.15,61.18,37587.0,52.8576,52.8921,52.8489,52.8748,37587.0
2021-06-15 15:20:00,61.19,61.21,61.16,61.17,46146.0,52.8835,52.9008,52.8576,52.8662,46146.0
2021-06-15 15:25:00,61.17,61.19,61.13,61.19,46887.0,52.8662,52.8835,52.8316,52.8835,46887.0
2021-06-15 15:30:00,61.19,61.19,61.12,61.16,59649.0,52.8835,52.8835,52.823,52.8576,59649.0
2021-06-15 15:35:00,61.15,61.19,61.09,61.17,85411.0,52.8489,52.8835,52.7971,52.8662,85411.0
2021-06-15 15:40:00,61.17,61.25,61.16,61.23,93899.0,52.8662,52.9353,52.8576,52.9181,93899.0
2021-06-15 15:45:00,61.23,61.26,61.16,61.24,140641.0,52.9181,52.944,52.8576,52.9267,140641.0
2021-06-15 15:50:00,61.24,61.24,61.15,61.22,168828.0,52.9267,52.9267,52.8489,52.9094,168828.0
2021-06-15 15:55:00,61.22,61.28,61.15,61.18,506517.0,52.9094,52.9613,52.8489,52.8748,506517.0
2021-06-16 09:30:00,61.09,61.12,60.8,60.98,198324.0,52.7971,52.823,52.5464,52.702,198324.0
2021-06-16 09:35:00,60.99,61.04,60.69,60.82,193164.0,52.7106,52.7538,52.4514,52.5637,193164.0
2021-06-16 09:40:00,60.83,60.96,60.73,60.94,83415.0,52.5724,52.6847,52.4859,52.6674,83415.0
2021-06-16 09:45:00,60.94,60.99,60.76,60.78,86932.0,52.6674,52.7106,52.5119,52.5291,86932.0
2021-06-16 09:50:00,60.79,60.98,60.78,60.97,221156.0,52.5378,52.702,52.5291,52.6934,221156.0
2021-06-16 09:55:00,60.98,60.99,60.77,60.83,88858.0,52.702,52.7106,52.5205,52.5724,88858.0
2021-06-16 10:00:00,60.82,60.87,60.66,60.71,198576.0,52.5637,52.6069,52.4254,52.4686,198576.0
2021-06-16 10:05:00,60.7,60.84,60.7,60.84,54422.0,52.46,52.581,52.46,52.581,54422.0
2021-06-16 10:10:00,60.83,61.36,60.82,60.83,201020.0,52.5724,53.0304,52.5637,52.5724,201020.0
2021-06-16 10:15:00,60.84,60.96,60.78,60.9,60177.0,52.581,52.6847,52.5291,52.6329,60177.0
2021-06-16 10:20:00,60.89,60.95,60.81,60.82,54267.0,52.6242,52.6761,52.5551,52.5637,54267.0
2021-06-16 10:25:00,60.83,60.96,60.83,60.94,37935.0,52.5724,52.6847,52.5724,52.6674,37935.0
2021-06-16 10:30:00,60.94,61.2,60.94,61.16,61299.0,52.6674,52.8921,52.6674,52.8576,61299.0
2021-06-16 10:35:00,61.14,61.29,61.11,61.26,71075.0,52.8403,52.9699,52.8143,52.944,71075.0
2021-06-16 10:40:00,61.27,61.31,61.16,61.19,68022.0,52.9526,52.9872,52.8576,52.8835,68022.0
2021-06-16 10:45:00,61.2,61.35,61.2,61.31,58707.0,52.8921,53.0218,52.8921,52.9872,58707.0
2021-06-16 10:50:00,61.3,61.36,61.09,61.17,56705.0,52.9786,53.0304,52.7971,52.8662,56705.0
2021-06-16 10:55:00,61.16,61.18,60.98,61.03,63041.0,52.8576,52.8748,52.702,52.7452,63041.0
2021-06-16 11:00:00,61.04,61.26,61.02,61.25,82288.0,52.7538,52.944,52.7366,52.9353,82288.0
2021-06-16 11:05:00,61.26,61.31,61.12,61.21,95478.0,52.944,52.9872,52.823,52.9008,95478.0
2021-06-16 11:10:00,61.22,61.32,61.19,61.29,61411.0,52.9094,52.9958,52.8835,52.9699,61411.0
2021-06-16 11:15:00,61.29,61.36,61.27,61.31,46891.0,52.9699,53.0304,52.9526,52.9872,46891.0
2021-06-16 11:20:00,61.32,61.42,61.27,61.41,42009.0,52.9958,53.0823,52.9526,53.0736,42009.0
2021-06-16 11:25:00,61.4,61.48,61.37,61.47,47520.0,53.065,53.1341,53.0391,53.1255,47520.0
2021-06-16 11:30:00,61.47,61.54,61.37,61.51,77708.0,53.1255,53.186,53.0391,53.16,77708.0
2021-06-16 11:35:00,61.5,61.64,61.49,61.56,55636.0,53.1514,53.2724,53.1428,53.2033,55636.0
2021-06-16 11:40:00,61.57,61.58,61.43,61.47,55554.0,53.2119,53.2205,53.0909,53.1255,55554.0
2021-06-16 11:45:00,61.47,61.51,61.45,61.49,28293.0,53.1255,53.16,53.1082,53.1428,28293.0
2021-06-16 11:50:00,61.5,61.61,61.5,61.6,59732.0,53.1514,53.2465,53.1514,53.2378,59732.0
2021-06-16 11:55:00,61.58,61.69,61.56,61.67,60539.0,53.2205,53.3156,53.2033,53.2983,60539.0
2021-06-16 12:00:00,61.68,61.78,61.65,61.78,71339.0,53.307,53.3934,53.281,53.3934,71339.0
2021-06-16 12:05:00,61.76,61.77,61.55,61.57,37619.0,53.3761,53.3848,53.1946,53.2119,37619.0
2021-06-16 12:10:00,61.57,61.57,61.35,61.36,43430.0,53.2119,53.2119,53.0218,53.0304,43430.0
2021-06-16 12:15:00,61.36,61.37,61.28,61.29,41394.0,53.0304,53.0391,52.9613,52.9699,41394.0
2021-06-16 12:20:00,61.29,61.31,61.21,61.22,43976.0,52.9699,52.9872,52.9008,52.9094,43976.0
2021-06-16 12:25:00,61.21,61.29,61.19,61.27,58399.0,52.9008,52.9699,52.8835,52.9526,58399.0
2021-06-16 12:30:00,61.28,61.28,61.16,61.2,35347.0,52.9613,52.9613,52.8576,52.8921,35347.0
2021-06-16 12:35:00,61.2,61.25,61.12,61.15,100300.0,52.8921,52.9353,52.823,52.8489,100300.0
2021-06-16 12:40:00,61.13,61.24,61.1,61.21,54042.0,52.8316,52.9267,52.8057,52.9008,54042.0
2021-06-16 12:45:00,61.2,61.2,61.07,61.11,52874.0,52.8921,52.8921,52.7798,52.8143,52874.0
2021-06-16 12:50:00,61.11,61.11,60.97,61.03,41820.0,52.8143,52.8143,52.6934,52.7452,41820.0
2021-06-16 12:55:00,61.02,61.07,60.95,60.98,54539.0,52.7366,52.7798,52.6761,52.702,54539.0
2021-06-16 13:00:00,60.98,60.98,60.83,60.83,43167.0,52.702,52.702,52.5724,52.5724,43167.0
2021-06-16 13:05:00,60.83,60.85,60.73,60.75,49071.0,52.5724,52.5896,52.4859,52.5032,49071.0
2021-06-16 13:10:00,60.75,60.83,60.74,60.83,53558.0,52.5032,52.5724,52.4946,52.5724,53558.0
2021-06-16 13:15:00,60.85,60.88,60.71,60.73,61603.0,52.5896,52.6156,52.4686,52.4859,61603.0
2021-06-16 13:20:00,60.72,60.79,60.69,60.76,72984.0,52.4773,52.5378,52.4514,52.5119,72984.0
2021-06-16 13:25:00,60.76,60.81,60.74,60.78,55982.0,52.5119,52.5551,52.4946,52.5291,55982.0
2021-06-16 13:30:00,60.78,60.84,60.75,60.81,55677.0,52.5291,52.581,52.5032,52.5551,55677.0
2021-06-16 13:35:00,60.81,60.9,60.74,60.9,49837.0,52.5551,52.6329,52.4946,52.6329,49837.0
2021-06-16 13:40:00,60.9,61.01,60.9,60.98,68060.0,52.6329,52.7279,52.6329,52.702,68060.0
2021-06-16 13:45:00,60.99,61.05,60.94,60.97,64455.0,52.7106,52.7625,52.6674,52.6934,64455.0
2021-06-16 13:50:00,60.98,61.17,60.92,61.16,95127.0,52.702,52.8662,52.6501,52.8576,95127.0
2021-06-16 13:55:00,61.17,61.18,61.12,61.15,38121.0,52.8662,52.8748,52.823,52.8489,38121.0
2021-06-16 14:00:00,61.12,61.12,60.56,60.79,115737.0,52.823,52.823,52.339,52.5378,115737.0
2021-06-16 14:05:00,60.82,61.26,60.82,61.16,94742.0,52.5637,52.944,52.5637,52.8576,94742.0
2021-06-16 14:10:00,61.12,61.4,61.09,61.18,96815.0,52.823,53.065,52.7971,52.8748,96815.0
2021-06-16 14:15:00,61.17,61.17,60.91,60.99,74020.0,52.8662,52.8662,52.6415,52.7106,74020.0
2021-06-16 14:20:00,60.99,61.14,60.94,61.13,90679.0,52.7106,52.8403,52.6674,52.8316,90679.0
2021-06-16 14:25:00,61.13,61.32,61.13,61.23,61313.0,52.8316,52.9958,52.8316,52.9181,61313.0
2021-06-16 14:30:00,61.21,61.37,61.02,61.28,87102.0,52.9008,53.0391,52.7366,52.9613,87102.0
2021-06-16 14:35:00,61.29,61.64,61.29,61.44,287865.0,52.9699,53.2724,52.9699,53.0995,287865.0
2021-06-16 14:40:00,61.43,61.44,61.11,61.12,99869.0,53.0909,53.0995,52.8143,52.823,99869.0
2021-06-16 14:45:00,61.12,61.19,61.0,61.05,78859.0,52.823,52.8835,52.7193,52.7625,78859.0
2021-06-16 14:50:00,61.06,61.33,61.05,61.29,84480.0,52.7711,53.0045,52.7625,52.9699,84480.0
2021-06-16 14:55:00,61.29,61.47,61.27,61.43,79696.0,52.9699,53.1255,52.9526,53.0909,79696.0
2021-06-16 15:00:00,61.43,61.5,61.34,61.5,142211.0,53.0909,53.1514,53.0131,53.1514,142211.0
2021-06-16 15:05:00,61.51,61.56,61.43,61.48,80494.0,53.16,53.2033,53.0909,53.1341,80494.0
2021-06-16 15:10:00,61.48,61.52,61.44,61.48,58830.0,53.1341,53.1687,53.0995,53.1341,58830.0
2021-06-16 15:15:00,61.49,61.65,61.48,61.65,98119.0,53.1428,53.281,53.1341,53.281,98119.0
2021-06-16 15:20:00,61.66,61.69,61.6,61.65,131869.0,53.2897,53.3156,53.2378,53.281,131869.0
2021-06-16 15:25:00,61.65,61.7,61.56,61.58,82708.0,53.281,53.3243,53.2033,53.2205,82708.0
2021-06-16 15:30:00,61.58,61.61,61.44,61.48,123080.0,53.2205,53.2465,53.0995,53.1341,123080.0
2021-06-16 15:35:00,61.48,61.49,61.37,61.43,79104.0,53.1341,53.1428,53.0391,53.0909,79104.0
2021-06-16 15:40:00,61.42,61.46,61.32,61.38,162220.0,53.0823,53.1168,52.9958,53.0477,162220.0
2021-06-16 15:45:00,61.37,61.41,61.3,61.33,120487.0,53.0391,53.0736,52.9786,53.0045,120487.0
2021-06-16 15:50:00,61.32,61.39,61.16,61.24,133279.0,52.9958,53.0563,52.8576,52.9267,133279.0
2021-06-16 15:55:00,61.25,61.26,61.08,61.12,360935.0,52.9353,52.944,52.7884,52.823,360935.0
2021-06-17 09:30:00,60.9,61.51,60.71,61.39,247768.0,52.6329,53.16,52.4686,53.0563,247768.0
2021-06-17 09:35:00,61.37,61.55,61.28,61.55,87403.0,53.0391,53.1946,52.9613,53.1946,87403.0
2021-06-17 09:40:00,61.57,61.57,61.16,61.34,149365.0,53.2119,53.2119,52.8576,53.0131,149365.0
2021-06-17 09:45:00,61.33,61.34,61.07,61.09,106072.0,53.0045,53.0131,52.7798,52.7971,106072.0
2021-06-17 09:50:00,61.08,61.23,61.07,61.16,141405.0,52.7884,52.9181,52.7798,52.8576,141405.0
2021-06-17 09:55:00,61.17,61.21,61.01,61.2,134895.0,52.8662,52.9008,52.7279,52.8921,134895.0
2021-06-17 10:00:00,61.2,61.42,60.94,61.22,354186.0,52.8921,53.0823,52.6674,52.9094,354186.0
2021-06-17 10:05:00,61.23,61.37,61.1,61.15,185817.0,52.9181,53.0391,52.8057,52.8489,185817.0
2021-06-17 10:10:00,61.15,61.28,61.09,61.27,288520.0,52.8489,52.9613,52.7971,52.9526,288520.0
2021-06-17 10:15:00,61.25,61.27,61.08,61.17,230442.0,52.9353,52.9526,52.7884,52.8662,230442.0
2021-06-17 10:20:00,61.17,61.22,61.05,61.16,168669.0,52.8662,52.9094,52.7625,52.8576,168669.0
2021-06-17 10:25:00,61.15,61.19,61.03,61.04,168632.0,52.8489,52.8835,52.7452,52.7538,168632.0
2021-06-17 10:30:00,61.04,61.06,60.8,60.85,249644.0,52.7538,52.7711,52.5464,52.5896,249644.0
2021-06-17 10:35:00,60.84,60.84,60.58,60.58,105085.0,52.581,52.581,52.3563,52.3563,105085.0
2021-06-17 10:40:00,60.59,60.73,60.48,60.65,192228.0,52.3649,52.4859,52.2699,52.4168,192228.0
2021-06-17 10:45:00,60.65,60.72,60.45,60.45,162782.0,52.4168,52.4773,52.2439,52.2439,162782.0
2021-06-17 10:50:00,60.45,60.61,60.32,60.33,122050.0,52.2439,52.3822,52.1316,52.1402,122050.0
2021-06-17 10:55:00,60.34,60.37,60.21,60.24,102626.0,52.1489,52.1748,52.0365,52.0624,102626.0
2021-06-17 11:00:00,60.24,60.24,60.04,60.07,99626.0,52.0624,52.0624,51.8896,51.9155,99626.0
2021-06-17 11:05:00,60.07,60.08,59.79,59.83,150367.0,51.9155,51.9242,51.6735,51.7081,150367.0
2021-06-17 11:10:00,59.83,59.88,59.61,59.66,177978.0,51.7081,51.7513,51.518,51.5612,177978.0
2021-06-17 11:15:00,59.66,59.71,59.59,59.64,106279.0,51.5612,51.6044,51.5007,51.5439,106279.0
2021-06-17 11:20:00,59.65,59.75,59.51,59.54,118455.0,51.5525,51.639,51.4315,51.4575,118455.0
2021-06-17 11:25:00,59.55,59.76,59.53,59.59,71418.0,51.4661,51.6476,51.4488,51.5007,71418.0
2021-06-17 11:30:00,59.59,59.69,59.5,59.51,89593.0,51.5007,51.5871,51.4229,51.4315,89593.0
2021-06-17 11:35:00,59.51,59.77,59.5,59.76,187913.0,51.4315,51.6562,51.4229,51.6476,187913.0
2021-06-17 11:40:00,59.76,59.77,59.49,59.58,136435.0,51.6476,51.6562,51.4143,51.492,136435.0
2021-06-17 11:45:00,59.57,59.63,59.44,59.45,103857.0,51.4834,51.5353,51.371,51.3797,103857.0
2021-06-17 11:50:00,59.45,59.45,59.06,59.07,232987.0,51.3797,51.3797,51.0426,51.0513,232987.0
2021-06-17 11:55:00,59.09,59.21,58.95,59.01,149733.0,51.0686,51.1723,50.9476,50.9994,149733.0
2021-06-17 12:00:00,59.01,59.16,58.98,59.05,106875.0,50.9994,51.1291,50.9735,51.034,106875.0
2021-06-17 12:05:00,59.05,59.21,59.02,59.15,149885.0,51.034,51.1723,51.0081,51.1204,149885.0
2021-06-17 12:10:00,59.14,59.15,58.84,58.85,115649.0,51.1118,51.1204,50.8525,50.8611,115649.0
2021-06-17 12:15:00,58.86,58.89,58.79,58.8,117727.0,50.8698,50.8957,50.8093,50.8179,117727.0
2021-06-17 12:20:00,58.79,58.82,58.61,58.7,158479.0,50.8093,50.8352,50.6537,50.7315,158479.0
2021-06-17 12:25:00,58.7,58.74,58.57,58.64,99864.0,50.7315,50.7661,50.6191,50.6796,99864.0
2021-06-17 12:30:00,58.64,58.76,58.55,58.73,116233.0,50.6796,50.7834,50.6019,50.7574,116233.0
2021-06-17 12:35:00,58.73,58.96,58.67,58.96,79199.0,50.7574,50.9562,50.7056,50.9562,79199.0
2021-06-17 12:40:00,58.98,59.02,58.83,58.91,111987.0,50.9735,51.0081,50.8439,50.913,111987.0
2021-06-17 12:45:00,58.92,59.23,58.92,59.23,141277.0,50.9216,51.1896,50.9216,51.1896,141277.0
2021-06-17 12:50:00,59.22,59.46,59.18,59.44,138393.0,51.1809,51.3883,51.1463,51.371,138393.0
2021-06-17 12:55:00,59.43,59.49,59.25,59.37,146725.0,51.3624,51.4143,51.2068,51.3105,146725.0
2021-06-17 13:00:00,59.36,59.6,59.31,59.43,129991.0,51.3019,51.5093,51.2587,51.3624,129991.0
2021-06-17 13:05:00,59.42,59.59,59.23,59.58,131883.0,51.3538,51.5007,51.1896,51.492,131883.0
2021-06-17 13:10:00,59.57,59.58,59.34,59.4,71860.0,51.4834,51.492,51.2846,51.3365,71860.0
2021-06-17 13:15:00,59.42,59.46,59.32,59.45,69032.0,51.3538,51.3883,51.2673,51.3797,69032.0
2021-06-17 13:20:00,59.46,59.48,59.33,59.39,82686.0,51.3883,51.4056,51.276,51.3278,82686.0
2021-06-17 13:25:00,59.39,59.51,59.27,59.34,104452.0,51.3278,51.4315,51.2241,51.2846,104452.0
2021-06-17 13:30:00,59.35,59.42,59.27,59.42,66379.0,51.2933,51.3538,51.2241,51.3538,66379.0
2021-06-17 13:35:00,59.42,59.43,59.35,59.36,57491.0,51.3538,51.3624,51.2933,51.3019,57491.0
2021-06-17 13:40:00,59.37,59.4,59.25,59.36,69496.0,51.3105,51.3365,51.2068,51.3019,69496.0
2021-06-17 13:45:00,59.37,59.46,59.34,59.43,78901.0,51.3105,51.3883,51.2846,51.3624,78901.0
2021-06-17 13:50:00,59.43,59.52,59.43,59.49,70572.0,51.3624,51.4402,51.3624,51.4143,70572.0
2021-06-17 13:55:00,59.5,59.5,59.32,59.4,107156.0,51.4229,51.4229,51.2673,51.3365,107156.0
2021-06-17 14:00:00,59.4,59.44,59.26,59.37,76993.0,51.3365,51.371,51.2155,51.3105,76993.0
2021-06-17 14:05:00,59.36,59.42,59.17,59.18,238904.0,51.3019,51.3538,51.1377,51.1463,238904.0
2021-06-17 14:10:00,59.18,59.22,59.11,59.18,97024.0,51.1463,51.1809,51.0858,51.1463,97024.0
2021-06-17 14:15:00,59.19,59.27,59.18,59.26,62917.0,51.155,51.2241,51.1463,51.2155,62917.0
2021-06-17 14:20:00,59.25,59.25,59.1,59.16,57261.0,51.2068,51.2068,51.0772,51.1291,57261.0
2021-06-17 14:25:00,59.16,59.27,59.14,59.18,62834.0,51.1291,51.2241,51.1118,51.1463,62834.0
2021-06-17 14:30:00,59.19,59.2,59.03,59.14,120298.0,51.155,51.1636,51.0167,51.1118,120298.0
2021-06-17 14:35:00,59.15,59.19,59.01,59.02,131053.0,51.1204,51.155,50.9994,51.0081,131053.0
2021-06-17 14:40:00,59.03,59.07,58.98,59.04,76580.0,51.0167,51.0513,50.9735,51.0253,76580.0
2021-06-17 14:45:00,59.04,59.07,58.99,59.05,103354.0,51.0253,51.0513,50.9821,51.034,103354.0
2021-06-17 14:50:00,59.05,59.06,58.89,58.93,86820.0,51.034,51.0426,50.8957,50.9303,86820.0
2021-06-17 14:55:00,58.93,58.94,58.79,58.8,78411.0,50.9303,50.9389,50.8093,50.8179,78411.0
2021-06-17 15:00:00,58.8,58.91,58.76,58.9,101391.0,50.8179,50.913,50.7834,50.9044,101391.0
2021-06-17 15:05:00,58.9,58.97,58.89,58.95,63990.0,50.9044,50.9648,50.8957,50.9476,63990.0
2021-06-17 15:10:00,58.95,59.05,58.92,58.95,58027.0,50.9476,51.034,50.9216,50.9476,58027.0
2021-06-17 15:15:00,58.95,58.99,58.88,58.98,62788.0,50.9476,50.9821,50.8871,50.9735,62788.0
2021-06-17 15:20:00,58.97,58.99,58.87,58.89,39137.0,50.9648,50.9821,50.8784,50.8957,39137.0
2021-06-17 15:25:00,58.9,58.96,58.87,58.9,92772.0,50.9044,50.9562,50.8784,50.9044,92772.0
2021-06-17 15:30:00,58.9,59.06,58.9,59.02,102859.0,50.9044,51.0426,50.9044,51.0081,102859.0
2021-06-17 15:35:00,59.01,59.22,58.99,59.22,145497.0,50.9994,51.1809,50.9821,51.1809,145497.0
2021-06-17 15:40:00,59.22,59.24,59.08,59.12,130086.0,51.1809,51.1982,51.0599,51.0945,130086.0
2021-06-17 15:45:00,59.11,59.12,58.97,59.05,130536.0,51.0858,51.0945,50.9648,51.034,130536.0
2021-06-17 15:50:00,59.04,59.12,58.92,58.99,324315.0,51.0253,51.0945,50.9216,50.9821,324315.0
2021-06-17 15:55:00,58.99,59.08,58.91,59.0,622154.0,50.9821,51.0599,50.913,50.9908,622154.0
2021-06-18 09:30:00,57.88,58.78,57.78,58.1,1498341.0,50.0228,50.8006,49.9364,50.213,1498341.0
2021-06-18 09:35:00,58.12,58.7,58.02,58.63,185158.0,50.2302,50.7315,50.1438,50.671,185158.0
2021-06-18 09:40:00,58.64,58.93,58.48,58.66,198659.0,50.6796,50.9303,50.5414,50.6969,198659.0
2021-06-18 09:45:00,58.65,58.9,58.48,58.86,192049.0,50.6883,50.9044,50.5414,50.8698,192049.0
2021-06-18 09:50:00,58.87,58.99,58.56,58.99,199143.0,50.8784,50.9821,50.6105,50.9821,199143.0
2021-06-18 09:55:00,58.97,59.06,58.8,59.04,111600.0,50.9648,51.0426,50.8179,51.0253,111600.0
2021-06-18 10:00:00,59.04,59.21,58.94,59.02,142336.0,51.0253,51.1723,50.9389,51.0081,142336.0
2021-06-18 10:05:00,59.03,59.2,58.91,58.99,91019.0,51.0167,51.1636,50.913,50.9821,91019.0
2021-06-18 10:10:00,59.01,59.14,58.87,58.91,99276.0,50.9994,51.1118,50.8784,50.913,99276.0
2021-06-18 10:15:00,58.9,58.92,58.78,58.81,91217.0,50.9044,50.9216,50.8006,50.8266,91217.0
2021-06-18 10:20:00,58.8,58.91,58.6,58.85,84647.0,50.8179,50.913,50.6451,50.8611,84647.0
2021-06-18 10:25:00,58.86,58.92,58.59,58.69,89948.0,50.8698,50.9216,50.6364,50.7229,89948.0
2021-06-18 10:30:00,58.71,58.74,58.49,58.6,97971.0,50.7401,50.7661,50.55,50.6451,97971.0
2021-06-18 10:35:00,58.61,58.76,58.59,58.64,195897.0,50.6537,50.7834,50.6364,50.6796,195897.0
2021-06-18 10:40:00,58.65,58.67,58.35,58.37,184724.0,50.6883,50.7056,50.429,50.4463,184724.0
2021-06-18 10:45:00,58.38,58.73,58.36,58.67,251337.0,50.4549,50.7574,50.4377,50.7056,251337.0
2021-06-18 10:50:00,58.66,58.72,58.55,58.56,219576.0,50.6969,50.7488,50.6019,50.6105,219576.0
2021-06-18 10:55:00,58.55,58.76,58.54,58.71,218551.0,50.6019,50.7834,50.5932,50.7401,218551.0
2021-06-18 11:00:00,58.7,58.82,58.6,58.76,225155.0,50.7315,50.8352,50.6451,50.7834,225155.0
2021-06-18 11:05:00,58.76,58.77,58.68,58.71,166955.0,50.7834,50.792,50.7142,50.7401,166955.0
2021-06-18 11:10:00,58.7,59.0,58.68,58.82,268023.0,50.7315,50.9908,50.7142,50.8352,268023.0
2021-06-18 11:15:00,58.81,58.83,58.7,58.72,96524.0,50.8266,50.8439,50.7315,50.7488,96524.0
2021-06-18 11:20:00,58.72,58.76,58.61,58.66,101475.0,50.7488,50.7834,50.6537,50.6969,101475.0
2021-06-18 11:25:00,58.66,58.67,58.43,58.47,98822.0,50.6969,50.7056,50.4982,50.5327,98822.0
2021-06-18 11:30:00,58.48,58.66,58.42,58.62,180680.0,50.5414,50.6969,50.4895,50.6624,180680.0
2021-06-18 11:35:00,58.62,58.69,58.61,58.65,118939.0,50.6624,50.7229,50.6537,50.6883,118939.0
2021-06-18 11:40:00,58.64,58.67,58.59,58.64,121760.0,50.6796,50.7056,50.6364,50.6796,121760.0
2021-06-18 11:45:00,58.65,58.66,58.59,58.63,88736.0,50.6883,50.6969,50.6364,50.671,88736.0
2021-06-18 11:50:00,58.63,58.64,58.53,58.61,97768.0,50.671,50.6796,50.5846,50.6537,97768.0
2021-06-18 11:55:00,58.6,58.61,58.49,58.53,111647.0,50.6451,50.6537,50.55,50.5846,111647.0
2021-06-18 12:00:00,58.52,58.54,58.42,58.43,61284.0,50.5759,50.5932,50.4895,50.4982,61284.0
2021-06-18 12:05:00,58.43,58.55,58.42,58.55,124949.0,50.4982,50.6019,50.4895,50.6019,124949.0
2021-06-18 12:10:00,58.55,58.6,58.4,58.49,153730.0,50.6019,50.6451,50.4722,50.55,153730.0
2021-06-18 12:15:00,58.49,58.53,58.32,58.51,123328.0,50.55,50.5846,50.4031,50.5673,123328.0
2021-06-18 12:20:00,58.52,58.56,58.41,58.48,70567.0,50.5759,50.6105,50.4809,50.5414,70567.0
2021-06-18 12:25:00,58.48,58.49,58.36,58.37,74144.0,50.5414,50.55,50.4377,50.4463,74144.0
2021-06-18 12:30:00,58.38,58.41,58.26,58.29,78666.0,50.4549,50.4809,50.3512,50.3772,78666.0
2021-06-18 12:35:00,58.28,58.31,58.23,58.27,114464.0,50.3685,50.3944,50.3253,50.3599,114464.0
2021-06-18 12:40:00,58.26,58.29,58.2,58.29,60505.0,50.3512,50.3772,50.2994,50.3772,60505.0
2021-06-18 12:45:00,58.28,58.28,58.2,58.23,84190.0,50.3685,50.3685,50.2994,50.3253,84190.0
2021-06-18 12:50:00,58.23,58.26,58.2,58.22,71599.0,50.3253,50.3512,50.2994,50.3167,71599.0
2021-06-18 12:55:00,58.22,58.22,58.11,58.13,128400.0,50.3167,50.3167,50.2216,50.2389,128400.0
2021-06-18 13:00:00,58.12,58.15,58.05,58.09,119569.0,50.2302,50.2562,50.1697,50.2043,119569.0
2021-06-18 13:05:00,58.1,58.13,58.08,58.1,94951.0,50.213,50.2389,50.1957,50.213,94951.0
2021-06-18 13:10:00,58.09,58.11,58.05,58.09,98984.0,50.2043,50.2216,50.1697,50.2043,98984.0
2021-06-18 13:15:00,58.09,58.11,58.06,58.07,130668.0,50.2043,50.2216,50.1784,50.187,130668.0
2021-06-18 13:20:00,58.07,58.15,57.99,58.01,67238.0,50.187,50.2562,50.1179,50.1352,67238.0
2021-06-18 13:25:00,57.99,58.03,57.93,57.94,58228.0,50.1179,50.1525,50.066,50.0747,58228.0
2021-06-18 13:30:00,57.94,58.08,57.9,58.08,57332.0,50.0747,50.1957,50.0401,50.1957,57332.0
2021-06-18 13:35:00,58.08,58.12,58.03,58.03,49165.0,50.1957,50.2302,50.1525,50.1525,49165.0
2021-06-18 13:40:00,58.04,58.2,58.03,58.14,60506.0,50.1611,50.2994,50.1525,50.2475,60506.0
2021-06-18 13:45:00,58.14,58.21,58.12,58.14,106057.0,50.2475,50.308,50.2302,50.2475,106057.0
2021-06-18 13:50:00,58.15,58.31,58.1,58.27,93844.0,50.2562,50.3944,50.213,50.3599,93844.0
2021-06-18 13:55:00,58.27,58.28,58.22,58.24,43134.0,50.3599,50.3685,50.3167,50.3339,43134.0
2021-06-18 14:00:00,58.24,58.35,58.17,58.27,92763.0,50.3339,50.429,50.2734,50.3599,92763.0
2021-06-18 14:05:00,58.28,58.33,58.26,58.29,63522.0,50.3685,50.4117,50.3512,50.3772,63522.0
2021-06-18 14:10:00,58.28,58.3,58.25,58.25,54300.0,50.3685,50.3858,50.3426,50.3426,54300.0
2021-06-18 14:15:00,58.26,58.29,58.19,58.22,62923.0,50.3512,50.3772,50.2907,50.3167,62923.0
2021-06-18 14:20:00,58.23,58.29,58.22,58.25,55114.0,50.3253,50.3772,50.3167,50.3426,55114.0
2021-06-18 14:25:00,58.25,58.3,58.18,58.27,68042.0,50.3426,50.3858,50.2821,50.3599,68042.0
2021-06-18 14:30:00,58.26,58.27,58.18,58.19,51807.0,50.3512,50.3599,50.2821,50.2907,51807.0
2021-06-18 14:35:00,58.19,58.19,57.96,58.07,219247.0,50.2907,50.2907,50.092,50.187,219247.0
2021-06-18 14:40:00,58.07,58.09,57.95,57.98,177674.0,50.187,50.2043,50.0833,50.1092,177674.0
2021-06-18 14:45:00,57.98,57.98,57.88,57.95,102725.0,50.1092,50.1092,50.0228,50.0833,102725.0
2021-06-18 14:50:00,57.94,57.97,57.9,57.91,70382.0,50.0747,50.1006,50.0401,50.0487,70382.0
2021-06-18 14:55:00,57.91,57.92,57.8,57.8,91623.0,50.0487,50.0574,49.9537,49.9537,91623.0
2021-06-18 15:00:00,57.82,57.92,57.78,57.85,109200.0,49.971,50.0574,49.9364,49.9969,109200.0
2021-06-18 15:05:00,57.85,57.87,57.75,57.78,82993.0,49.9969,50.0142,49.9105,49.9364,82993.0
2021-06-18 15:10:00,57.79,57.92,57.76,57.88,72989.0,49.945,50.0574,49.9191,50.0228,72989.0
2021-06-18 15:15:00,57.87,57.95,57.84,57.88,131412.0,50.0142,50.0833,49.9882,50.0228,131412.0
2021-06-18 15:20:00,57.88,57.89,57.83,57.88,137319.0,50.0228,50.0315,49.9796,50.0228,137319.0
2021-06-18 15:25:00,57.88,57.89,57.67,57.69,166866.0,50.0228,50.0315,49.8413,49.8586,166866.0
2021-06-18 15:30:00,57.69,57.72,57.6,57.62,117472.0,49.8586,49.8845,49.7808,49.7981,117472.0
2021-06-18 15:35:00,57.62,57.82,57.55,57.8,201161.0,49.7981,49.971,49.7376,49.9537,201161.0
2021-06-18 15:40:00,57.8,57.84,57.63,57.82,160100.0,49.9537,49.9882,49.8068,49.971,160100.0
2021-06-18 15:45:00,57.83,57.85,57.63,57.7,168033.0,49.9796,49.9969,49.8068,49.8673,168033.0
2021-06-18 15:50:00,57.72,57.86,57.7,57.73,216108.0,49.8845,50.0055,49.8673,49.8932,216108.0
2021-06-18 15:55:00,57.74,57.74,57.48,57.53,566468.0,49.9018,49.9018,49.6771,49.7203,566468.0
2021-06-21 09:30:00,58.23,58.8,58.21,58.5,289290.0,50.3253,50.8179,50.308,50.5587,289290.0
2021-06-21 09:35:00,58.52,59.19,58.45,59.12,153155.0,50.5759,51.155,50.5154,51.0945,153155.0
2021-06-21 09:40:00,59.14,59.23,58.96,59.12,117537.0,51.1118,51.1896,50.9562,51.0945,117537.0
2021-06-21 09:45:00,59.1,59.28,59.01,59.28,140726.0,51.0772,51.2328,50.9994,51.2328,140726.0
2021-06-21 09:50:00,59.26,59.27,58.93,58.94,111641.0,51.2155,51.2241,50.9303,50.9389,111641.0
2021-06-21 09:55:00,58.93,58.93,58.74,58.78,82524.0,50.9303,50.9303,50.7661,50.8006,82524.0
2021-06-21 10:00:00,58.79,59.02,58.74,59.02,105764.0,50.8093,51.0081,50.7661,51.0081,105764.0
2021-06-21 10:05:00,58.99,59.25,58.92,59.2,167563.0,50.9821,51.2068,50.9216,51.1636,167563.0
2021-06-21 10:10:00,59.19,59.25,59.09,59.22,151262.0,51.155,51.2068,51.0686,51.1809,151262.0
2021-06-21 10:15:00,59.23,59.48,59.23,59.47,118081.0,51.1896,51.4056,51.1896,51.397,118081.0
2021-06-21 10:20:00,59.46,59.59,59.46,59.56,126864.0,51.3883,51.5007,51.3883,51.4748,126864.0
2021-06-21 10:25:00,59.56,59.69,59.55,59.6,97940.0,51.4748,51.5871,51.4661,51.5093,97940.0
2021-06-21 10:30:00,59.6,59.69,59.54,59.56,84655.0,51.5093,51.5871,51.4575,51.4748,84655.0
2021-06-21 10:35:00,59.57,59.63,59.42,59.45,81378.0,51.4834,51.5353,51.3538,51.3797,81378.0
2021-06-21 10:40:00,59.46,59.54,59.31,59.32,69404.0,51.3883,51.4575,51.2587,51.2673,69404.0
2021-06-21 10:45:00,59.32,59.41,59.29,59.32,118587.0,51.2673,51.3451,51.2414,51.2673,118587.0
2021-06-21 10:50:00,59.32,59.44,59.24,59.39,64453.0,51.2673,51.371,51.1982,51.3278,64453.0
2021-06-21 10:55:00,59.39,59.42,59.29,59.39,65502.0,51.3278,51.3538,51.2414,51.3278,65502.0
2021-06-21 11:00:00,59.39,59.42,59.09,59.13,83330.0,51.3278,51.3538,51.0686,51.1031,83330.0
2021-06-21 11:05:00,59.14,59.14,58.88,58.94,52333.0,51.1118,51.1118,50.8871,50.9389,52333.0
2021-06-21 11:10:00,58.93,59.16,58.92,59.15,74331.0,50.9303,51.1291,50.9216,51.1204,74331.0
2021-06-21 11:15:00,59.14,59.19,59.1,59.17,97442.0,51.1118,51.155,51.0772,51.1377,97442.0
2021-06-21 11:20:00,59.17,59.24,59.07,59.15,113641.0,51.1377,51.1982,51.0513,51.1204,113641.0
2021-06-21 11:25:00,59.13,59.2,59.04,59.07,58713.0,51.1031,51.1636,51.0253,51.0513,58713.0
2021-06-21 11:30:00,59.08,59.27,59.05,59.22,42984.0,51.0599,51.2241,51.034,51.1809,42984.0
2021-06-21 11:35:00,59.22,59.42,59.22,59.35,45291.0,51.1809,51.3538,51.1809,51.2933,45291.0
2021-06-21 11:40:00,59.34,59.4,59.3,59.34,39807.0,51.2846,51.3365,51.2501,51.2846,39807.0
2021-06-21 11:45:00,59.34,59.46,59.33,59.43,42229.0,51.2846,51.3883,51.276,51.3624,42229.0
2021-06-21 11:50:00,59.43,59.5,59.4,59.46,72908.0,51.3624,51.4229,51.3365,51.3883,72908.0
2021-06-21 11:55:00,59.46,59.52,59.42,59.44,87836.0,51.3883,51.4402,51.3538,51.371,87836.0
2021-06-21 12:00:00,59.43,59.53,59.43,59.5,47185.0,51.3624,51.4488,51.3624,51.4229,47185.0
2021-06-21 12:05:00,59.5,59.51,59.41,59.45,41068.0,51.4229,51.4315,51.3451,51.3797,41068.0
2021-06-21 12:10:00,59.45,59.62,59.45,59.61,78903.0,51.3797,51.5266,51.3797,51.518,78903.0
2021-06-21 12:15:00,59.62,59.62,59.55,59.59,45462.0,51.5266,51.5266,51.4661,51.5007,45462.0
2021-06-21 12:20:00,59.59,59.61,59.56,59.57,32530.0,51.5007,51.518,51.4748,51.4834,32530.0
2021-06-21 12:25:00,59.58,59.63,59.51,59.63,50598.0,51.492,51.5353,51.4315,51.5353,50598.0
2021-06-21 12:30:00,59.63,59.64,59.52,59.56,58189.0,51.5353,51.5439,51.4402,51.4748,58189.0
2021-06-21 12:35:00,59.56,59.56,59.47,59.5,50679.0,51.4748,51.4748,51.397,51.4229,50679.0
2021-06-21 12:40:00,59.5,59.51,59.41,59.48,47304.0,51.4229,51.4315,51.3451,51.4056,47304.0
2021-06-21 12:45:00,59.48,59.62,59.47,59.6,96656.0,51.4056,51.5266,51.397,51.5093,96656.0
2021-06-21 12:50:00,59.6,59.73,59.58,59.71,115789.0,51.5093,51.6217,51.492,51.6044,115789.0
2021-06-21 12:55:00,59.71,59.73,59.68,59.72,49514.0,51.6044,51.6217,51.5785,51.613,49514.0
2021-06-21 13:00:00,59.73,59.8,59.73,59.78,32351.0,51.6217,51.6822,51.6217,51.6649,32351.0
2021-06-21 13:05:00,59.78,59.94,59.78,59.86,47883.0,51.6649,51.8032,51.6649,51.734,47883.0
2021-06-21 13:10:00,59.87,59.89,59.8,59.87,44209.0,51.7427,51.76,51.6822,51.7427,44209.0
2021-06-21 13:15:00,59.86,59.95,59.84,59.91,40374.0,51.734,51.8118,51.7167,51.7772,40374.0
2021-06-21 13:20:00,59.9,59.95,59.86,59.86,85477.0,51.7686,51.8118,51.734,51.734,85477.0
2021-06-21 13:25:00,59.85,59.93,59.81,59.88,67345.0,51.7254,51.7945,51.6908,51.7513,67345.0
2021-06-21 13:30:00,59.89,59.98,59.88,59.98,33295.0,51.76,51.8377,51.7513,51.8377,33295.0
2021-06-21 13:35:00,59.97,60.15,59.97,60.15,72429.0,51.8291,51.9847,51.8291,51.9847,72429.0
2021-06-21 13:40:00,60.15,60.2,60.05,60.15,78376.0,51.9847,52.0279,51.8982,51.9847,78376.0
2021-06-21 13:45:00,60.15,60.25,60.13,60.19,54550.0,51.9847,52.0711,51.9674,52.0192,54550.0
2021-06-21 13:50:00,60.2,60.23,60.12,60.2,49653.0,52.0279,52.0538,51.9587,52.0279,49653.0
2021-06-21 13:55:00,60.19,60.24,60.17,60.23,46514.0,52.0192,52.0624,52.0019,52.0538,46514.0
2021-06-21 14:00:00,60.24,60.34,60.2,60.29,66924.0,52.0624,52.1489,52.0279,52.1057,66924.0
2021-06-21 14:05:00,60.28,60.3,60.23,60.23,44375.0,52.097,52.1143,52.0538,52.0538,44375.0
2021-06-21 14:10:00,60.24,60.38,60.23,60.36,45910.0,52.0624,52.1834,52.0538,52.1662,45910.0
2021-06-21 14:15:00,60.35,60.47,60.35,60.45,46317.0,52.1575,52.2612,52.1575,52.2439,46317.0
2021-06-21 14:20:00,60.45,60.45,60.4,60.43,40460.0,52.2439,52.2439,52.2007,52.2267,40460.0
2021-06-21 14:25:00,60.42,60.52,60.42,60.49,38191.0,52.218,52.3044,52.218,52.2785,38191.0
2021-06-21 14:30:00,60.49,60.52,60.45,60.48,47019.0,52.2785,52.3044,52.2439,52.2699,47019.0
2021-06-21 14:35:00,60.48,60.5,60.41,60.43,50854.0,52.2699,52.2872,52.2094,52.2267,50854.0
2021-06-21 14:40:00,60.44,60.45,60.3,60.34,57051.0,52.2353,52.2439,52.1143,52.1489,57051.0
2021-06-21 14:45:00,60.33,60.34,60.18,60.2,52100.0,52.1402,52.1489,52.0106,52.0279,52100.0
2021-06-21 14:50:00,60.2,60.3,60.16,60.28,68236.0,52.0279,52.1143,51.9933,52.097,68236.0
2021-06-21 14:55:00,60.28,60.32,60.25,60.3,48130.0,52.097,52.1316,52.0711,52.1143,48130.0
2021-06-21 15:00:00,60.31,60.38,60.27,60.37,53720.0,52.1229,52.1834,52.0884,52.1748,53720.0
2021-06-21 15:05:00,60.37,60.38,60.34,60.36,81169.0,52.1748,52.1834,52.1489,52.1662,81169.0
2021-06-21 15:10:00,60.35,60.39,60.28,60.32,56405.0,52.1575,52.1921,52.097,52.1316,56405.0
2021-06-21 15:15:00,60.3,60.4,60.26,60.34,63859.0,52.1143,52.2007,52.0797,52.1489,63859.0
2021-06-21 15:20:00,60.34,60.36,60.23,60.26,63612.0,52.1489,52.1662,52.0538,52.0797,63612.0
2021-06-21 15:25:00,60.27,60.41,60.27,60.38,54192.0,52.0884,52.2094,52.0884,52.1834,54192.0
2021-06-21 15:30:00,60.38,60.5,60.37,60.47,59395.0,52.1834,52.2872,52.1748,52.2612,59395.0
2021-06-21 15:35:00,60.47,60.53,60.4,60.42,108131.0,52.2612,52.3131,52.2007,52.218,108131.0
2021-06-21 15:40:00,60.43,60.45,60.25,60.27,89635.0,52.2267,52.2439,52.0711,52.0884,89635.0
2021-06-21 15:45:00,60.27,60.41,60.23,60.35,129005.0,52.0884,52.2094,52.0538,52.1575,129005.0
2021-06-21 15:50:00,60.35,60.46,60.33,60.42,151228.0,52.1575,52.2526,52.1402,52.218,151228.0
2021-06-21 15:55:00,60.42,60.46,60.34,60.45,333772.0,52.218,52.2526,52.1489,52.2439,333772.0
2021-06-22 09:30:00,60.15,60.41,59.89,60.03,225162.0,51.9847,52.2094,51.76,51.881,225162.0
2021-06-22 09:35:00,59.96,60.15,59.64,60.13,341950.0,51.8205,51.9847,51.5439,51.9674,341950.0
2021-06-22 09:40:00,60.16,60.48,59.96,60.48,115985.0,51.9933,52.2699,51.8205,52.2699,115985.0
2021-06-22 09:45:00,60.46,60.7,60.44,60.64,115455.0,52.2526,52.46,52.2353,52.4081,115455.0
2021-06-22 09:50:00,60.64,60.64,60.19,60.19,88474.0,52.4081,52.4081,52.0192,52.0192,88474.0
2021-06-22 09:55:00,60.21,60.35,60.19,60.34,88681.0,52.0365,52.1575,52.0192,52.1489,88681.0
2021-06-22 10:00:00,60.33,60.33,60.14,60.21,108539.0,52.1402,52.1402,51.976,52.0365,108539.0
2021-06-22 10:05:00,60.22,60.45,60.16,60.3,74048.0,52.0452,52.2439,51.9933,52.1143,74048.0
2021-06-22 10:10:00,60.31,60.51,60.28,60.38,168286.0,52.1229,52.2958,52.097,52.1834,168286.0
2021-06-22 10:15:00,60.39,60.63,60.38,60.52,70462.0,52.1921,52.3995,52.1834,52.3044,70462.0
2021-06-22 10:20:00,60.51,60.56,60.38,60.49,50327.0,52.2958,52.339,52.1834,52.2785,50327.0
2021-06-22 10:25:00,60.48,60.55,60.42,60.5,52562.0,52.2699,52.3304,52.218,52.2872,52562.0
2021-06-22 10:30:00,60.51,60.56,60.33,60.48,41059.0,52.2958,52.339,52.1402,52.2699,41059.0
2021-06-22 10:35:00,60.48,60.5,60.34,60.39,32448.0,52.2699,52.2872,52.1489,52.1921,32448.0
2021-06-22 10:40:00,60.38,60.59,60.38,60.55,37303.0,52.1834,52.3649,52.1834,52.3304,37303.0
2021-06-22 10:45:00,60.55,60.6,60.51,60.58,40340.0,52.3304,52.3736,52.2958,52.3563,40340.0
2021-06-22 10:50:00,60.58,60.7,60.52,60.7,61410.0,52.3563,52.46,52.3044,52.46,61410.0
2021-06-22 10:55:00,60.7,60.75,60.64,60.66,67938.0,52.46,52.5032,52.4081,52.4254,67938.0
2021-06-22 11:00:00,60.65,60.71,60.57,60.71,77197.0,52.4168,52.4686,52.3477,52.4686,77197.0
2021-06-22 11:05:00,60.7,60.88,60.67,60.86,71076.0,52.46,52.6156,52.4341,52.5983,71076.0
2021-06-22 11:10:00,60.86,60.9,60.83,60.9,37608.0,52.5983,52.6329,52.5724,52.6329,37608.0
2021-06-22 11:15:00,60.9,60.93,60.78,60.79,87621.0,52.6329,52.6588,52.5291,52.5378,87621.0
2021-06-22 11:20:00,60.79,60.83,60.68,60.74,57304.0,52.5378,52.5724,52.4427,52.4946,57304.0
2021-06-22 11:25:00,60.76,60.76,60.61,60.66,56354.0,52.5119,52.5119,52.3822,52.4254,56354.0
2021-06-22 11:30:00,60.66,60.71,60.64,60.67,49586.0,52.4254,52.4686,52.4081,52.4341,49586.0
2021-06-22 11:35:00,60.67,60.67,60.46,60.49,90135.0,52.4341,52.4341,52.2526,52.2785,90135.0
2021-06-22 11:40:00,60.49,60.55,60.48,60.54,33011.0,52.2785,52.3304,52.2699,52.3217,33011.0
2021-06-22 11:45:00,60.54,60.55,60.46,60.51,40369.0,52.3217,52.3304,52.2526,52.2958,40369.0
2021-06-22 11:50:00,60.51,60.6,60.48,60.59,34686.0,52.2958,52.3736,52.2699,52.3649,34686.0
2021-06-22 11:55:00,60.58,60.62,60.52,60.56,26082.0,52.3563,52.3909,52.3044,52.339,26082.0
2021-06-22 12:00:00,60.57,60.76,60.57,60.75,33754.0,52.3477,52.5119,52.3477,52.5032,33754.0
2021-06-22 12:05:00,60.75,60.75,60.59,60.61,36598.0,52.5032,52.5032,52.3649,52.3822,36598.0
2021-06-22 12:10:00,60.6,60.6,60.49,60.55,57020.0,52.3736,52.3736,52.2785,52.3304,57020.0
2021-06-22 12:15:00,60.55,60.57,60.49,60.54,37164.0,52.3304,52.3477,52.2785,52.3217,37164.0
2021-06-22 12:20:00,60.53,60.57,60.47,60.56,38871.0,52.3131,52.3477,52.2612,52.339,38871.0
2021-06-22 12:25:00,60.55,60.6,60.54,60.56,29924.0,52.3304,52.3736,52.3217,52.339,29924.0
2021-06-22 12:30:00,60.56,60.63,60.54,60.6,36829.0,52.339,52.3995,52.3217,52.3736,36829.0
2021-06-22 12:35:00,60.59,60.67,60.59,60.67,28268.0,52.3649,52.4341,52.3649,52.4341,28268.0
2021-06-22 12:40:00,60.67,60.71,60.62,60.65,32785.0,52.4341,52.4686,52.3909,52.4168,32785.0
2021-06-22 12:45:00,60.66,60.69,60.59,60.69,25237.0,52.4254,52.4514,52.3649,52.4514,25237.0
2021-06-22 12:50:00,60.69,60.72,60.65,60.67,30103.0,52.4514,52.4773,52.4168,52.4341,30103.0
2021-06-22 12:55:00,60.67,60.73,60.63,60.69,27604.0,52.4341,52.4859,52.3995,52.4514,27604.0
2021-06-22 13:00:00,60.7,60.8,60.7,60.75,36159.0,52.46,52.5464,52.46,52.5032,36159.0
2021-06-22 13:05:00,60.75,60.81,60.72,60.8,23681.0,52.5032,52.5551,52.4773,52.5464,23681.0
2021-06-22 13:10:00,60.79,60.82,60.78,60.81,16591.0,52.5378,52.5637,52.5291,52.5551,16591.0
2021-06-22 13:15:00,60.8,60.82,60.69,60.69,54169.0,52.5464,52.5637,52.4514,52.4514,54169.0
2021-06-22 13:20:00,60.7,60.77,60.68,60.77,35318.0,52.46,52.5205,52.4427,52.5205,35318.0
2021-06-22 13:25:00,60.76,60.82,60.71,60.82,28595.0,52.5119,52.5637,52.4686,52.5637,28595.0
2021-06-22 13:30:00,60.82,60.87,60.78,60.83,45826.0,52.5637,52.6069,52.5291,52.5724,45826.0
2021-06-22 13:35:00,60.84,60.87,60.81,60.82,28585.0,52.581,52.6069,52.5551,52.5637,28585.0
2021-06-22 13:40:00,60.82,60.85,60.78,60.8,34285.0,52.5637,52.5896,52.5291,52.5464,34285.0
2021-06-22 13:45:00,60.8,60.86,60.79,60.81,18951.0,52.5464,52.5983,52.5378,52.5551,18951.0
2021-06-22 13:50:00,60.82,60.84,60.78,60.81,23081.0,52.5637,52.581,52.5291,52.5551,23081.0
2021-06-22 13:55:00,60.82,60.82,60.78,60.79,38327.0,52.5637,52.5637,52.5291,52.5378,38327.0
2021-06-22 14:00:00,60.8,60.81,60.72,60.76,54066.0,52.5464,52.5551,52.4773,52.5119,54066.0
2021-06-22 14:05:00,60.75,60.76,60.71,60.73,24825.0,52.5032,52.5119,52.4686,52.4859,24825.0
2021-06-22 14:10:00,60.73,60.8,60.68,60.79,37581.0,52.4859,52.5464,52.4427,52.5378,37581.0
2021-06-22 14:15:00,60.79,60.86,60.76,60.85,31966.0,52.5378,52.5983,52.5119,52.5896,31966.0
2021-06-22 14:20:00,60.85,60.93,60.83,60.91,52581.0,52.5896,52.6588,52.5724,52.6415,52581.0
2021-06-22 14:25:00,60.91,60.95,60.86,60.92,42462.0,52.6415,52.6761,52.5983,52.6501,42462.0
2021-06-22 14:30:00,60.91,60.92,60.83,60.86,41987.0,52.6415,52.6501,52.5724,52.5983,41987.0
2021-06-22 14:35:00,60.86,60.95,60.81,60.94,37534.0,52.5983,52.6761,52.5551,52.6674,37534.0
2021-06-22 14:40:00,60.94,60.94,60.9,60.92,36362.0,52.6674,52.6674,52.6329,52.6501,36362.0
2021-06-22 14:45:00,60.92,60.96,60.91,60.95,31544.0,52.6501,52.6847,52.6415,52.6761,31544.0
2021-06-22 14:50:00,60.94,60.97,60.89,60.96,38844.0,52.6674,52.6934,52.6242,52.6847,38844.0
2021-06-22 14:55:00,60.96,60.97,60.92,60.96,43428.0,52.6847,52.6934,52.6501,52.6847,43428.0
2021-06-22 15:00:00,60.96,61.01,60.95,60.99,81004.0,52.6847,52.7279,52.6761,52.7106,81004.0
2021-06-22 15:05:00,60.98,61.09,60.98,61.05,45128.0,52.702,52.7971,52.702,52.7625,45128.0
2021-06-22 15:10:00,61.05,61.11,61.03,61.07,41680.0,52.7625,52.8143,52.7452,52.7798,41680.0
2021-06-22 15:15:00,61.07,61.12,61.06,61.1,47312.0,52.7798,52.823,52.7711,52.8057,47312.0
2021-06-22 15:20:00,61.1,61.12,61.03,61.03,54402.0,52.8057,52.823,52.7452,52.7452,54402.0
2021-06-22 15:25:00,61.03,61.11,61.02,61.07,40259.0,52.7452,52.8143,52.7366,52.7798,40259.0
2021-06-22 15:30:00,61.07,61.1,60.97,60.98,83500.0,52.7798,52.8057,52.6934,52.702,83500.0
2021-06-22 15:35:00,60.97,61.0,60.89,60.99,91756.0,52.6934,52.7193,52.6242,52.7106,91756.0
2021-06-22 15:40:00,61.0,61.01,60.87,60.92,85322.0,52.7193,52.7279,52.6069,52.6501,85322.0
2021-06-22 15:45:00,60.92,60.97,60.9,60.94,75415.0,52.6501,52.6934,52.6329,52.6674,75415.0
2021-06-22 15:50:00,60.94,60.97,60.89,60.94,127050.0,52.6674,52.6934,52.6242,52.6674,127050.0
2021-06-22 15:55:00,60.94,60.96,60.77,60.78,255951.0,52.6674,52.6847,52.5205,52.5291,255951.0
2021-06-23 09:30:00,61.1,61.66,61.1,61.62,305069.0,52.8057,53.2897,52.8057,53.2551,305069.0
2021-06-23 09:35:00,61.62,61.94,61.6,61.87,168760.0,53.2551,53.5317,53.2378,53.4712,168760.0
2021-06-23 09:40:00,61.88,62.1,61.83,62.09,303719.0,53.4798,53.67,53.4366,53.6613,303719.0
2021-06-23 09:45:00,62.09,62.17,61.98,62.15,212980.0,53.6613,53.7305,53.5662,53.7132,212980.0
2021-06-23 09:50:00,62.15,62.35,62.14,62.34,212833.0,53.7132,53.886,53.7045,53.8774,212833.0
2021-06-23 09:55:00,62.32,62.33,61.98,62.04,157194.0,53.8601,53.8687,53.5662,53.6181,157194.0
2021-06-23 10:00:00,62.02,62.12,61.96,62.07,163511.0,53.6008,53.6872,53.549,53.644,163511.0
2021-06-23 10:05:00,62.06,62.32,62.05,62.3,105689.0,53.6354,53.8601,53.6267,53.8428,105689.0
2021-06-23 10:10:00,62.3,62.34,62.11,62.15,68886.0,53.8428,53.8774,53.6786,53.7132,68886.0
2021-06-23 10:15:00,62.13,62.13,61.89,61.96,98756.0,53.6959,53.6959,53.4885,53.549,98756.0
2021-06-23 10:20:00,61.94,61.95,61.78,61.87,117737.0,53.5317,53.5403,53.3934,53.4712,117737.0
2021-06-23 10:25:00,61.86,61.91,61.73,61.87,81010.0,53.4625,53.5057,53.3502,53.4712,81010.0
2021-06-23 10:30:00,61.87,62.03,61.72,61.75,193562.0,53.4712,53.6095,53.3415,53.3675,193562.0
2021-06-23 10:35:00,61.73,61.85,61.64,61.77,82852.0,53.3502,53.4539,53.2724,53.3848,82852.0
2021-06-23 10:40:00,61.76,61.87,61.74,61.81,82634.0,53.3761,53.4712,53.3588,53.4193,82634.0
2021-06-23 10:45:00,61.81,61.87,61.75,61.76,91162.0,53.4193,53.4712,53.3675,53.3761,91162.0
2021-06-23 10:50:00,61.75,61.75,61.62,61.69,68891.0,53.3675,53.3675,53.2551,53.3156,68891.0
2021-06-23 10:55:00,61.71,61.75,61.63,61.67,61126.0,53.3329,53.3675,53.2638,53.2983,61126.0
2021-06-23 11:00:00,61.67,61.69,61.53,61.54,82505.0,53.2983,53.3156,53.1773,53.186,82505.0
2021-06-23 11:05:00,61.54,61.61,61.51,61.57,50342.0,53.186,53.2465,53.16,53.2119,50342.0
2021-06-23 11:10:00,61.56,61.62,61.48,61.49,41768.0,53.2033,53.2551,53.1341,53.1428,41768.0
2021-06-23 11:15:00,61.5,61.59,61.5,61.55,37541.0,53.1514,53.2292,53.1514,53.1946,37541.0
2021-06-23 11:20:00,61.55,61.57,61.44,61.53,38242.0,53.1946,53.2119,53.0995,53.1773,38242.0
2021-06-23 11:25:00,61.52,61.54,61.38,61.41,49741.0,53.1687,53.186,53.0477,53.0736,49741.0
2021-06-23 11:30:00,61.42,61.48,61.26,61.28,66701.0,53.0823,53.1341,52.944,52.9613,66701.0
2021-06-23 11:35:00,61.27,61.41,61.23,61.35,52196.0,52.9526,53.0736,52.9181,53.0218,52196.0
2021-06-23 11:40:00,61.35,61.46,61.34,61.4,49459.0,53.0218,53.1168,53.0131,53.065,49459.0
2021-06-23 11:45:00,61.41,61.46,61.35,61.43,72966.0,53.0736,53.1168,53.0218,53.0909,72966.0
2021-06-23 11:50:00,61.42,61.49,61.4,61.48,46637.0,53.0823,53.1428,53.065,53.1341,46637.0
2021-06-23 11:55:00,61.49,61.51,61.43,61.46,34795.0,53.1428,53.16,53.0909,53.1168,34795.0
2021-06-23 12:00:00,61.45,61.52,61.41,61.44,50254.0,53.1082,53.1687,53.0736,53.0995,50254.0
2021-06-23 12:05:00,61.44,61.51,61.41,61.5,29196.0,53.0995,53.16,53.0736,53.1514,29196.0
2021-06-23 12:10:00,61.51,61.53,61.43,61.46,42400.0,53.16,53.1773,53.0909,53.1168,42400.0
2021-06-23 12:15:00,61.46,61.47,61.33,61.35,36386.0,53.1168,53.1255,53.0045,53.0218,36386.0
2021-06-23 12:20:00,61.36,61.42,61.32,61.42,24466.0,53.0304,53.0823,52.9958,53.0823,24466.0
2021-06-23 12:25:00,61.42,61.45,61.36,61.39,30789.0,53.0823,53.1082,53.0304,53.0563,30789.0
2021-06-23 12:30:00,61.38,61.42,61.33,61.35,35891.0,53.0477,53.0823,53.0045,53.0218,35891.0
2021-06-23 12:35:00,61.35,61.42,61.12,61.14,54529.0,53.0218,53.0823,52.823,52.8403,54529.0
2021-06-23 12:40:00,61.13,61.2,61.07,61.18,36339.0,52.8316,52.8921,52.7798,52.8748,36339.0
2021-06-23 12:45:00,61.19,61.21,61.08,61.14,47811.0,52.8835,52.9008,52.7884,52.8403,47811.0
2021-06-23 12:50:00,61.14,61.16,61.09,61.1,47251.0,52.8403,52.8576,52.7971,52.8057,47251.0
2021-06-23 12:55:00,61.09,61.12,60.99,61.1,131996.0,52.7971,52.823,52.7106,52.8057,131996.0
2021-06-23 13:00:00,61.11,61.21,61.09,61.13,78243.0,52.8143,52.9008,52.7971,52.8316,78243.0
2021-06-23 13:05:00,61.13,61.23,61.12,61.22,37882.0,52.8316,52.9181,52.823,52.9094,37882.0
2021-06-23 13:10:00,61.21,61.24,61.18,61.2,29414.0,52.9008,52.9267,52.8748,52.8921,29414.0
2021-06-23 13:15:00,61.18,61.21,61.09,61.11,54894.0,52.8748,52.9008,52.7971,52.8143,54894.0
2021-06-23 13:20:00,61.11,61.15,61.07,61.08,50042.0,52.8143,52.8489,52.7798,52.7884,50042.0
2021-06-23 13:25:00,61.08,61.13,61.04,61.05,29431.0,52.7884,52.8316,52.7538,52.7625,29431.0
2021-06-23 13:30:00,61.04,61.15,61.02,61.15,50560.0,52.7538,52.8489,52.7366,52.8489,50560.0
2021-06-23 13:35:00,61.16,61.23,61.14,61.22,59839.0,52.8576,52.9181,52.8403,52.9094,59839.0
2021-06-23 13:40:00,61.22,61.23,61.18,61.2,38034.0,52.9094,52.9181,52.8748,52.8921,38034.0
2021-06-23 13:45:00,61.2,61.22,61.08,61.15,33410.0,52.8921,52.9094,52.7884,52.8489,33410.0
2021-06-23 13:50:00,61.16,61.22,61.15,61.17,24809.0,52.8576,52.9094,52.8489,52.8662,24809.0
2021-06-23 13:55:00,61.17,61.23,61.15,61.23,23674.0,52.8662,52.9181,52.8489,52.9181,23674.0
2021-06-23 14:00:00,61.23,61.26,61.12,61.12,61888.0,52.9181,52.944,52.823,52.823,61888.0
2021-06-23 14:05:00,61.12,61.15,61.11,61.13,30608.0,52.823,52.8489,52.8143,52.8316,30608.0
2021-06-23 14:10:00,61.13,61.17,61.1,61.11,41891.0,52.8316,52.8662,52.8057,52.8143,41891.0
2021-06-23 14:15:00,61.11,61.17,61.06,61.16,118789.0,52.8143,52.8662,52.7711,52.8576,118789.0
2021-06-23 14:20:00,61.16,61.21,61.14,61.2,45988.0,52.8576,52.9008,52.8403,52.8921,45988.0
2021-06-23 14:25:00,61.21,61.25,61.15,61.23,69873.0,52.9008,52.9353,52.8489,52.9181,69873.0
2021-06-23 14:30:00,61.23,61.23,61.1,61.14,44722.0,52.9181,52.9181,52.8057,52.8403,44722.0
2021-06-23 14:35:00,61.13,61.15,61.07,61.09,62987.0,52.8316,52.8489,52.7798,52.7971,62987.0
2021-06-23 14:40:00,61.1,61.14,61.06,61.13,31996.0,52.8057,52.8403,52.7711,52.8316,31996.0
2021-06-23 14:45:00,61.14,61.14,61.08,61.08,27293.0,52.8403,52.8403,52.7884,52.7884,27293.0
2021-06-23 14:50:00,61.09,61.11,61.06,61.1,34081.0,52.7971,52.8143,52.7711,52.8057,34081.0
2021-06-23 14:55:00,61.09,61.21,61.09,61.18,41955.0,52.7971,52.9008,52.7971,52.8748,41955.0
2021-06-23 15:00:00,61.17,61.18,61.14,61.16,31713.0,52.8662,52.8748,52.8403,52.8576,31713.0
2021-06-23 15:05:00,61.15,61.18,61.09,61.13,48541.0,52.8489,52.8748,52.7971,52.8316,48541.0
2021-06-23 15:10:00,61.13,61.15,61.09,61.11,25029.0,52.8316,52.8489,52.7971,52.8143,25029.0
2021-06-23 15:15:00,61.1,61.1,60.99,61.04,52049.0,52.8057,52.8057,52.7106,52.7538,52049.0
2021-06-23 15:20:00,61.04,61.1,61.03,61.1,35418.0,52.7538,52.8057,52.7452,52.8057,35418.0
2021-06-23 15:25:00,61.11,61.15,61.07,61.13,51027.0,52.8143,52.8489,52.7798,52.8316,51027.0
2021-06-23 15:30:00,61.13,61.15,61.09,61.1,37703.0,52.8316,52.8489,52.7971,52.8057,37703.0
2021-06-23 15:35:00,61.1,61.12,61.08,61.1,40579.0,52.8057,52.823,52.7884,52.8057,40579.0
2021-06-23 15:40:00,61.11,61.15,61.07,61.1,51947.0,52.8143,52.8489,52.7798,52.8057,51947.0
2021-06-23 15:45:00,61.1,61.12,60.91,60.92,126348.0,52.8057,52.823,52.6415,52.6501,126348.0
2021-06-23 15:50:00,60.92,60.96,60.83,60.87,201644.0,52.6501,52.6847,52.5724,52.6069,201644.0
2021-06-23 15:55:00,60.88,60.9,60.75,60.76,350631.0,52.6156,52.6329,52.5032,52.5119,350631.0
2021-06-24 09:30:00,60.97,60.97,60.42,60.48,244204.0,52.6934,52.6934,52.218,52.2699,244204.0
2021-06-24 09:35:00,60.47,60.8,60.45,60.74,112650.0,52.2612,52.5464,52.2439,52.4946,112650.0
2021-06-24 09:40:00,60.75,60.99,60.75,60.77,170990.0,52.5032,52.7106,52.5032,52.5205,170990.0
2021-06-24 09:45:00,60.77,60.85,60.69,60.77,64291.0,52.5205,52.5896,52.4514,52.5205,64291.0
2021-06-24 09:50:00,60.78,60.78,60.63,60.66,61746.0,52.5291,52.5291,52.3995,52.4254,61746.0
2021-06-24 09:55:00,60.65,60.69,60.42,60.46,100204.0,52.4168,52.4514,52.218,52.2526,100204.0
2021-06-24 10:00:00,60.46,60.48,60.32,60.38,68595.0,52.2526,52.2699,52.1316,52.1834,68595.0
2021-06-24 10:05:00,60.38,60.47,60.33,60.47,65020.0,52.1834,52.2612,52.1402,52.2612,65020.0
2021-06-24 10:10:00,60.46,60.56,60.44,60.55,59552.0,52.2526,52.339,52.2353,52.3304,59552.0
2021-06-24 10:15:00,60.54,60.83,60.51,60.83,139030.0,52.3217,52.5724,52.2958,52.5724,139030.0
2021-06-24 10:20:00,60.81,60.88,60.74,60.87,55109.0,52.5551,52.6156,52.4946,52.6069,55109.0
2021-06-24 10:25:00,60.87,60.95,60.81,60.9,60212.0,52.6069,52.6761,52.5551,52.6329,60212.0
2021-06-24 10:30:00,60.91,60.99,60.9,60.97,40707.0,52.6415,52.7106,52.6329,52.6934,40707.0
2021-06-24 10:35:00,60.97,61.0,60.92,60.99,61047.0,52.6934,52.7193,52.6501,52.7106,61047.0
2021-06-24 10:40:00,60.99,61.08,60.98,61.08,48825.0,52.7106,52.7884,52.702,52.7884,48825.0
2021-06-24 10:45:00,61.07,61.1,60.95,61.01,68776.0,52.7798,52.8057,52.6761,52.7279,68776.0
2021-06-24 10:50:00,61.03,61.14,61.02,61.08,70781.0,52.7452,52.8403,52.7366,52.7884,70781.0
2021-06-24 10:55:00,61.08,61.13,60.99,61.13,58085.0,52.7884,52.8316,52.7106,52.8316,58085.0
2021-06-24 11:00:00,61.15,61.21,61.12,61.17,45807.0,52.8489,52.9008,52.823,52.8662,45807.0
2021-06-24 11:05:00,61.18,61.28,61.16,61.27,60760.0,52.8748,52.9613,52.8576,52.9526,60760.0
2021-06-24 11:10:00,61.27,61.37,61.23,61.33,35972.0,52.9526,53.0391,52.9181,53.0045,35972.0
2021-06-24 11:15:00,61.32,61.41,61.27,61.41,43106.0,52.9958,53.0736,52.9526,53.0736,43106.0
2021-06-24 11:20:00,61.4,61.43,61.3,61.33,85372.0,53.065,53.0909,52.9786,53.0045,85372.0
2021-06-24 11:25:00,61.33,61.37,61.27,61.35,81696.0,53.0045,53.0391,52.9526,53.0218,81696.0
2021-06-24 11:30:00,61.35,61.37,61.32,61.33,32903.0,53.0218,53.0391,52.9958,53.0045,32903.0
2021-06-24 11:35:00,61.33,61.36,61.3,61.33,51570.0,53.0045,53.0304,52.9786,53.0045,51570.0
2021-06-24 11:40:00,61.34,61.39,61.32,61.34,47815.0,53.0131,53.0563,52.9958,53.0131,47815.0
2021-06-24 11:45:00,61.34,61.37,61.23,61.23,48148.0,53.0131,53.0391,52.9181,52.9181,48148.0
2021-06-24 11:50:00,61.23,61.26,61.17,61.19,38092.0,52.9181,52.944,52.8662,52.8835,38092.0
2021-06-24 11:55:00,61.19,61.34,61.19,61.34,36840.0,52.8835,53.0131,52.8835,53.0131,36840.0
2021-06-24 12:00:00,61.34,61.34,61.25,61.28,35874.0,53.0131,53.0131,52.9353,52.9613,35874.0
2021-06-24 12:05:00,61.29,61.29,61.25,61.27,21317.0,52.9699,52.9699,52.9353,52.9526,21317.0
2021-06-24 12:10:00,61.28,61.29,61.23,61.25,23835.0,52.9613,52.9699,52.9181,52.9353,23835.0
2021-06-24 12:15:00,61.25,61.28,61.22,61.26,26089.0,52.9353,52.9613,52.9094,52.944,26089.0
2021-06-24 12:20:00,61.25,61.27,61.14,61.27,47088.0,52.9353,52.9526,52.8403,52.9526,47088.0
2021-06-24 12:25:00,61.26,61.28,61.22,61.28,42574.0,52.944,52.9613,52.9094,52.9613,42574.0
2021-06-24 12:30:00,61.27,61.28,61.2,61.25,34758.0,52.9526,52.9613,52.8921,52.9353,34758.0
2021-06-24 12:35:00,61.25,61.31,61.23,61.3,42731.0,52.9353,52.9872,52.9181,52.9786,42731.0
2021-06-24 12:40:00,61.3,61.36,61.29,61.32,60362.0,52.9786,53.0304,52.9699,52.9958,60362.0
2021-06-24 12:45:00,61.32,61.35,61.3,61.35,74330.0,52.9958,53.0218,52.9786,53.0218,74330.0
2021-06-24 12:50:00,61.35,61.46,61.35,61.43,46869.0,53.0218,53.1168,53.0218,53.0909,46869.0
2021-06-24 12:55:00,61.43,61.43,61.34,61.35,117058.0,53.0909,53.0909,53.0131,53.0218,117058.0
2021-06-24 13:00:00,61.36,61.39,61.33,61.34,41649.0,53.0304,53.0563,53.0045,53.0131,41649.0
2021-06-24 13:05:00,61.34,61.38,61.33,61.34,29216.0,53.0131,53.0477,53.0045,53.0131,29216.0
2021-06-24 13:10:00,61.33,61.44,61.29,61.43,32899.0,53.0045,53.0995,52.9699,53.0909,32899.0
2021-06-24 13:15:00,61.42,61.43,61.34,61.37,28107.0,53.0823,53.0909,53.0131,53.0391,28107.0
2021-06-24 13:20:00,61.37,61.39,61.3,61.31,39714.0,53.0391,53.0563,52.9786,52.9872,39714.0
2021-06-24 13:25:00,61.3,61.35,61.28,61.28,26397.0,52.9786,53.0218,52.9613,52.9613,26397.0
2021-06-24 13:30:00,61.27,61.3,61.25,61.29,31396.0,52.9526,52.9786,52.9353,52.9699,31396.0
2021-06-24 13:35:00,61.29,61.3,61.23,61.27,33196.0,52.9699,52.9786,52.9181,52.9526,33196.0
2021-06-24 13:40:00,61.27,61.32,61.26,61.26,20409.0,52.9526,52.9958,52.944,52.944,20409.0
2021-06-24 13:45:00,61.26,61.27,61.2,61.25,29512.0,52.944,52.9526,52.8921,52.9353,29512.0
2021-06-24 13:50:00,61.25,61.31,61.23,61.28,32368.0,52.9353,52.9872,52.9181,52.9613,32368.0
2021-06-24 13:55:00,61.27,61.28,61.23,61.27,24261.0,52.9526,52.9613,52.9181,52.9526,24261.0
2021-06-24 14:00:00,61.27,61.3,61.25,61.3,34080.0,52.9526,52.9786,52.9353,52.9786,34080.0
2021-06-24 14:05:00,61.3,61.31,61.21,61.23,29152.0,52.9786,52.9872,52.9008,52.9181,29152.0
2021-06-24 14:10:00,61.23,61.3,61.21,61.26,45698.0,52.9181,52.9786,52.9008,52.944,45698.0
2021-06-24 14:15:00,61.26,61.29,61.24,61.27,32628.0,52.944,52.9699,52.9267,52.9526,32628.0
2021-06-24 14:20:00,61.27,61.35,61.26,61.35,29568.0,52.9526,53.0218,52.944,53.0218,29568.0
2021-06-24 14:25:00,61.36,61.43,61.36,61.39,43124.0,53.0304,53.0909,53.0304,53.0563,43124.0
2021-06-24 14:30:00,61.39,61.41,61.37,61.4,23863.0,53.0563,53.0736,53.0391,53.065,23863.0
2021-06-24 14:35:00,61.4,61.43,61.37,61.4,20482.0,53.065,53.0909,53.0391,53.065,20482.0
2021-06-24 14:40:00,61.4,61.42,61.38,61.42,25823.0,53.065,53.0823,53.0477,53.0823,25823.0
2021-06-24 14:45:00,61.42,61.49,61.42,61.46,49486.0,53.0823,53.1428,53.0823,53.1168,49486.0
2021-06-24 14:50:00,61.47,61.5,61.45,61.49,29181.0,53.1255,53.1514,53.1082,53.1428,29181.0
2021-06-24 14:55:00,61.5,61.51,61.47,61.48,26462.0,53.1514,53.16,53.1255,53.1341,26462.0
2021-06-24 15:00:00,61.48,61.51,61.42,61.43,37279.0,53.1341,53.16,53.0823,53.0909,37279.0
2021-06-24 15:05:00,61.42,61.46,61.41,61.43,51792.0,53.0823,53.1168,53.0736,53.0909,51792.0
2021-06-24 15:10:00,61.43,61.49,61.43,61.48,37250.0,53.0909,53.1428,53.0909,53.1341,37250.0
2021-06-24 15:15:00,61.48,61.5,61.41,61.45,72051.0,53.1341,53.1514,53.0736,53.1082,72051.0
2021-06-24 15:20:00,61.45,61.46,61.38,61.4,41151.0,53.1082,53.1168,53.0477,53.065,41151.0
2021-06-24 15:25:00,61.4,61.41,61.35,61.4,32497.0,53.065,53.0736,53.0218,53.065,32497.0
2021-06-24 15:30:00,61.4,61.42,61.36,61.42,74902.0,53.065,53.0823,53.0304,53.0823,74902.0
2021-06-24 15:35:00,61.42,61.44,61.4,61.43,74025.0,53.0823,53.0995,53.065,53.0909,74025.0
2021-06-24 15:40:00,61.43,61.47,61.41,61.42,107590.0,53.0909,53.1255,53.0736,53.0823,107590.0
2021-06-24 15:45:00,61.42,61.44,61.36,61.4,137037.0,53.0823,53.0995,53.0304,53.065,137037.0
2021-06-24 15:50:00,61.4,61.48,61.33,61.37,208010.0,53.065,53.1341,53.0045,53.0391,208010.0
2021-06-24 15:55:00,61.36,61.41,61.29,61.39,357503.0,53.0304,53.0736,52.9699,53.0563,357503.0
2021-06-25 09:30:00,61.7,61.75,61.4,61.41,192732.0,53.3243,53.3675,53.065,53.0736,192732.0
2021-06-25 09:35:00,61.41,61.5,61.34,61.39,61646.0,53.0736,53.1514,53.0131,53.0563,61646.0
2021-06-25 09:40:00,61.37,61.46,61.18,61.18,149360.0,53.0391,53.1168,52.8748,52.8748,149360.0
2021-06-25 09:45:00,61.17,61.37,61.17,61.31,122883.0,52.8662,53.0391,52.8662,52.9872,122883.0
2021-06-25 09:50:00,61.28,61.54,61.25,61.5,76220.0,52.9613,53.186,52.9353,53.1514,76220.0
2021-06-25 09:55:00,61.49,61.55,61.33,61.33,51191.0,53.1428,53.1946,53.0045,53.0045,51191.0
2021-06-25 10:00:00,61.34,61.4,61.27,61.36,34546.0,53.0131,53.065,52.9526,53.0304,34546.0
2021-06-25 10:05:00,61.35,61.48,61.35,61.46,65232.0,53.0218,53.1341,53.0218,53.1168,65232.0
2021-06-25 10:10:00,61.46,61.63,61.45,61.48,80570.0,53.1168,53.2638,53.1082,53.1341,80570.0
2021-06-25 10:15:00,61.48,61.62,61.4,61.5,69517.0,53.1341,53.2551,53.065,53.1514,69517.0
2021-06-25 10:20:00,61.49,61.5,61.25,61.42,150668.0,53.1428,53.1514,52.9353,53.0823,150668.0
2021-06-25 10:25:00,61.41,61.43,61.2,61.21,88845.0,53.0736,53.0909,52.8921,52.9008,88845.0
2021-06-25 10:30:00,61.22,61.39,61.22,61.28,138974.0,52.9094,53.0563,52.9094,52.9613,138974.0
2021-06-25 10:35:00,61.28,61.29,61.2,61.21,109104.0,52.9613,52.9699,52.8921,52.9008,109104.0
2021-06-25 10:40:00,61.21,61.25,61.12,61.14,64971.0,52.9008,52.9353,52.823,52.8403,64971.0
2021-06-25 10:45:00,61.14,61.21,61.13,61.19,84184.0,52.8403,52.9008,52.8316,52.8835,84184.0
2021-06-25 10:50:00,61.19,61.3,61.18,61.29,33233.0,52.8835,52.9786,52.8748,52.9699,33233.0
2021-06-25 10:55:00,61.29,61.37,61.27,61.29,23962.0,52.9699,53.0391,52.9526,52.9699,23962.0
2021-06-25 11:00:00,61.29,61.34,61.27,61.33,20020.0,52.9699,53.0131,52.9526,53.0045,20020.0
2021-06-25 11:05:00,61.35,61.38,61.31,61.31,16836.0,53.0218,53.0477,52.9872,52.9872,16836.0
2021-06-25 11:10:00,61.31,61.33,61.21,61.23,34455.0,52.9872,53.0045,52.9008,52.9181,34455.0
2021-06-25 11:15:00,61.24,61.37,61.24,61.37,27470.0,52.9267,53.0391,52.9267,53.0391,27470.0
2021-06-25 11:20:00,61.37,61.37,61.3,61.33,25730.0,53.0391,53.0391,52.9786,53.0045,25730.0
2021-06-25 11:25:00,61.32,61.33,61.28,61.3,44423.0,52.9958,53.0045,52.9613,52.9786,44423.0
2021-06-25 11:30:00,61.31,61.33,61.27,61.31,32178.0,52.9872,53.0045,52.9526,52.9872,32178.0
2021-06-25 11:35:00,61.31,61.34,61.25,61.26,42641.0,52.9872,53.0131,52.9353,52.944,42641.0
2021-06-25 11:40:00,61.25,61.3,61.23,61.25,23988.0,52.9353,52.9786,52.9181,52.9353,23988.0
2021-06-25 11:45:00,61.25,61.27,61.2,61.21,18413.0,52.9353,52.9526,52.8921,52.9008,18413.0
2021-06-25 11:50:00,61.22,61.22,61.18,61.19,21267.0,52.9094,52.9094,52.8748,52.8835,21267.0
2021-06-25 11:55:00,61.18,61.21,61.17,61.21,28565.0,52.8748,52.9008,52.8662,52.9008,28565.0
2021-06-25 12:00:00,61.21,61.32,61.21,61.3,56514.0,52.9008,52.9958,52.9008,52.9786,56514.0
2021-06-25 12:05:00,61.3,61.51,61.29,61.51,63753.0,52.9786,53.16,52.9699,53.16,63753.0
2021-06-25 12:10:00,61.51,61.52,61.46,61.47,39056.0,53.16,53.1687,53.1168,53.1255,39056.0
2021-06-25 12:15:00,61.48,61.6,61.47,61.56,62296.0,53.1341,53.2378,53.1255,53.2033,62296.0
2021-06-25 12:20:00,61.56,61.59,61.5,61.55,30345.0,53.2033,53.2292,53.1514,53.1946,30345.0
2021-06-25 12:25:00,61.54,61.56,61.46,61.47,64142.0,53.186,53.2033,53.1168,53.1255,64142.0
2021-06-25 12:30:00,61.47,61.53,61.46,61.52,33961.0,53.1255,53.1773,53.1168,53.1687,33961.0
2021-06-25 12:35:00,61.52,61.57,61.51,61.54,34495.0,53.1687,53.2119,53.16,53.186,34495.0
2021-06-25 12:40:00,61.54,61.54,61.5,61.5,28140.0,53.186,53.186,53.1514,53.1514,28140.0
2021-06-25 12:45:00,61.51,61.53,61.42,61.45,68995.0,53.16,53.1773,53.0823,53.1082,68995.0
2021-06-25 12:50:00,61.47,61.5,61.39,61.39,37754.0,53.1255,53.1514,53.0563,53.0563,37754.0
2021-06-25 12:55:00,61.39,61.39,61.35,61.36,41445.0,53.0563,53.0563,53.0218,53.0304,41445.0
2021-06-25 13:00:00,61.36,61.36,61.2,61.23,78085.0,53.0304,53.0304,52.8921,52.9181,78085.0
2021-06-25 13:05:00,61.24,61.29,61.21,61.22,58566.0,52.9267,52.9699,52.9008,52.9094,58566.0
2021-06-25 13:10:00,61.23,61.23,61.14,61.15,66389.0,52.9181,52.9181,52.8403,52.8489,66389.0
2021-06-25 13:15:00,61.15,61.16,61.09,61.1,56556.0,52.8489,52.8576,52.7971,52.8057,56556.0
2021-06-25 13:20:00,61.09,61.13,61.07,61.08,54598.0,52.7971,52.8316,52.7798,52.7884,54598.0
2021-06-25 13:25:00,61.08,61.11,61.04,61.11,59514.0,52.7884,52.8143,52.7538,52.8143,59514.0
2021-06-25 13:30:00,61.12,61.12,61.01,61.09,46953.0,52.823,52.823,52.7279,52.7971,46953.0
2021-06-25 13:35:00,61.1,61.11,61.06,61.06,53930.0,52.8057,52.8143,52.7711,52.7711,53930.0
2021-06-25 13:40:00,61.06,61.13,61.04,61.11,35095.0,52.7711,52.8316,52.7538,52.8143,35095.0
2021-06-25 13:45:00,61.11,61.16,61.08,61.11,36164.0,52.8143,52.8576,52.7884,52.8143,36164.0
2021-06-25 13:50:00,61.11,61.13,61.08,61.12,43296.0,52.8143,52.8316,52.7884,52.823,43296.0
2021-06-25 13:55:00,61.12,61.17,61.11,61.15,29588.0,52.823,52.8662,52.8143,52.8489,29588.0
2021-06-25 14:00:00,61.15,61.16,61.11,61.13,32109.0,52.8489,52.8576,52.8143,52.8316,32109.0
2021-06-25 14:05:00,61.14,61.22,61.13,61.17,51289.0,52.8403,52.9094,52.8316,52.8662,51289.0
2021-06-25 14:10:00,61.17,61.27,61.16,61.26,45051.0,52.8662,52.9526,52.8576,52.944,45051.0
2021-06-25 14:15:00,61.26,61.27,61.23,61.24,54742.0,52.944,52.9526,52.9181,52.9267,54742.0
2021-06-25 14:20:00,61.24,61.3,61.2,61.3,142563.0,52.9267,52.9786,52.8921,52.9786,142563.0
2021-06-25 14:25:00,61.29,61.34,61.28,61.34,69610.0,52.9699,53.0131,52.9613,53.0131,69610.0
2021-06-25 14:30:00,61.34,61.38,61.32,61.33,64390.0,53.0131,53.0477,52.9958,53.0045,64390.0
2021-06-25 14:35:00,61.33,61.36,61.29,61.36,62461.0,53.0045,53.0304,52.9699,53.0304,62461.0
2021-06-25 14:40:00,61.36,61.39,61.32,61.38,53292.0,53.0304,53.0563,52.9958,53.0477,53292.0
2021-06-25 14:45:00,61.38,61.42,61.34,61.35,56396.0,53.0477,53.0823,53.0131,53.0218,56396.0
2021-06-25 14:50:00,61.34,61.38,61.34,61.36,45681.0,53.0131,53.0477,53.0131,53.0304,45681.0
2021-06-25 14:55:00,61.36,61.4,61.34,61.38,50918.0,53.0304,53.065,53.0131,53.0477,50918.0
2021-06-25 15:00:00,61.39,61.43,61.37,61.39,56768.0,53.0563,53.0909,53.0391,53.0563,56768.0
2021-06-25 15:05:00,61.4,61.47,61.39,61.45,50721.0,53.065,53.1255,53.0563,53.1082,50721.0
2021-06-25 15:10:00,61.45,61.49,61.4,61.44,68300.0,53.1082,53.1428,53.065,53.0995,68300.0
2021-06-25 15:15:00,61.44,61.46,61.38,61.46,45981.0,53.0995,53.1168,53.0477,53.1168,45981.0
2021-06-25 15:20:00,61.46,61.48,61.35,61.37,56092.0,53.1168,53.1341,53.0218,53.0391,56092.0
2021-06-25 15:25:00,61.36,61.4,61.35,61.37,50554.0,53.0304,53.065,53.0218,53.0391,50554.0
2021-06-25 15:30:00,61.37,61.39,61.33,61.39,74458.0,53.0391,53.0563,53.0045,53.0563,74458.0
2021-06-25 15:35:00,61.39,61.44,61.35,61.44,108073.0,53.0563,53.0995,53.0218,53.0995,108073.0
2021-06-25 15:40:00,61.43,61.46,61.37,61.39,79589.0,53.0909,53.1168,53.0391,53.0563,79589.0
2021-06-25 15:45:00,61.38,61.39,61.28,61.32,200987.0,53.0477,53.0563,52.9613,52.9958,200987.0
2021-06-25 15:50:00,61.32,61.43,61.24,61.31,266582.0,52.9958,53.0909,52.9267,52.9872,266582.0
2021-06-25 15:55:00,61.32,61.4,61.24,61.31,364964.0,52.9958,53.065,52.9267,52.9872,364964.0
2021-06-28 09:30:00,61.12,61.17,60.28,60.31,201174.0,52.823,52.8662,52.097,52.1229,201174.0
2021-06-28 09:35:00,60.3,60.36,60.07,60.11,115534.0,52.1143,52.1662,51.9155,51.9501,115534.0
2021-06-28 09:40:00,60.12,60.12,59.71,59.78,117545.0,51.9587,51.9587,51.6044,51.6649,117545.0
2021-06-28 09:45:00,59.79,59.8,59.47,59.61,128654.0,51.6735,51.6822,51.397,51.518,128654.0
2021-06-28 09:50:00,59.6,59.84,59.53,59.73,122818.0,51.5093,51.7167,51.4488,51.6217,122818.0
2021-06-28 09:55:00,59.74,60.0,59.73,59.96,100447.0,51.6303,51.855,51.6217,51.8205,100447.0
2021-06-28 10:00:00,59.93,59.93,59.67,59.68,89418.0,51.7945,51.7945,51.5698,51.5785,89418.0
2021-06-28 10:05:00,59.67,59.76,59.62,59.65,63010.0,51.5698,51.6476,51.5266,51.5525,63010.0
2021-06-28 10:10:00,59.65,59.65,59.37,59.48,81245.0,51.5525,51.5525,51.3105,51.4056,81245.0
2021-06-28 10:15:00,59.48,59.68,59.38,59.64,73169.0,51.4056,51.5785,51.3192,51.5439,73169.0
2021-06-28 10:20:00,59.63,59.77,59.52,59.71,61904.0,51.5353,51.6562,51.4402,51.6044,61904.0
2021-06-28 10:25:00,59.7,59.76,59.63,59.72,81810.0,51.5958,51.6476,51.5353,51.613,81810.0
2021-06-28 10:30:00,59.71,59.76,59.61,59.63,89910.0,51.6044,51.6476,51.518,51.5353,89910.0
2021-06-28 10:35:00,59.61,59.69,59.5,59.69,145454.0,51.518,51.5871,51.4229,51.5871,145454.0
2021-06-28 10:40:00,59.69,59.78,59.61,59.71,66214.0,51.5871,51.6649,51.518,51.6044,66214.0
2021-06-28 10:45:00,59.7,59.95,59.66,59.94,140068.0,51.5958,51.8118,51.5612,51.8032,140068.0
2021-06-28 10:50:00,59.95,60.09,59.92,60.06,52294.0,51.8118,51.9328,51.7859,51.9069,52294.0
2021-06-28 10:55:00,60.04,60.26,60.04,60.23,53866.0,51.8896,52.0797,51.8896,52.0538,53866.0
2021-06-28 11:00:00,60.24,60.33,60.13,60.19,80520.0,52.0624,52.1402,51.9674,52.0192,80520.0
2021-06-28 11:05:00,60.2,60.3,60.06,60.13,111771.0,52.0279,52.1143,51.9069,51.9674,111771.0
2021-06-28 11:10:00,60.13,60.22,60.06,60.15,219182.0,51.9674,52.0452,51.9069,51.9847,219182.0
2021-06-28 11:15:00,60.16,60.2,59.94,59.99,90831.0,51.9933,52.0279,51.8032,51.8464,90831.0
2021-06-28 11:20:00,60.0,60.06,59.95,59.98,82875.0,51.855,51.9069,51.8118,51.8377,82875.0
2021-06-28 11:25:00,59.99,60.02,59.88,59.93,58258.0,51.8464,51.8723,51.7513,51.7945,58258.0
2021-06-28 11:30:00,59.91,59.99,59.82,59.82,71446.0,51.7772,51.8464,51.6995,51.6995,71446.0
2021-06-28 11:35:00,59.82,59.94,59.73,59.92,64202.0,51.6995,51.8032,51.6217,51.7859,64202.0
2021-06-28 11:40:00,59.91,60.01,59.89,60.0,58241.0,51.7772,51.8637,51.76,51.855,58241.0
2021-06-28 11:45:00,60.0,60.0,59.83,59.89,37689.0,51.855,51.855,51.7081,51.76,37689.0
2021-06-28 11:50:00,59.9,59.91,59.74,59.78,45452.0,51.7686,51.7772,51.6303,51.6649,45452.0
2021-06-28 11:55:00,59.79,59.87,59.74,59.78,49027.0,51.6735,51.7427,51.6303,51.6649,49027.0
2021-06-28 12:00:00,59.78,59.81,59.73,59.8,51094.0,51.6649,51.6908,51.6217,51.6822,51094.0
2021-06-28 12:05:00,59.8,59.81,59.75,59.8,111800.0,51.6822,51.6908,51.639,51.6822,111800.0
2021-06-28 12:10:00,59.8,59.81,59.67,59.7,58667.0,51.6822,51.6908,51.5698,51.5958,58667.0
2021-06-28 12:15:00,59.7,59.84,59.69,59.75,65183.0,51.5958,51.7167,51.5871,51.639,65183.0
2021-06-28 12:20:00,59.75,59.75,59.65,59.71,40642.0,51.639,51.639,51.5525,51.6044,40642.0
2021-06-28 12:25:00,59.72,59.75,59.63,59.67,46449.0,51.613,51.639,51.5353,51.5698,46449.0
2021-06-28 12:30:00,59.67,59.68,59.56,59.66,42735.0,51.5698,51.5785,51.4748,51.5612,42735.0
2021-06-28 12:35:00,59.66,59.72,59.59,59.71,38171.0,51.5612,51.613,51.5007,51.6044,38171.0
2021-06-28 12:40:00,59.71,59.81,59.69,59.81,44199.0,51.6044,51.6908,51.5871,51.6908,44199.0
2021-06-28 12:45:00,59.81,59.97,59.8,59.97,120977.0,51.6908,51.8291,51.6822,51.8291,120977.0
2021-06-28 12:50:00,59.98,60.03,59.96,59.97,71770.0,51.8377,51.881,51.8205,51.8291,71770.0
2021-06-28 12:55:00,59.96,59.97,59.89,59.92,105271.0,51.8205,51.8291,51.76,51.7859,105271.0
2021-06-28 13:00:00,59.92,59.95,59.76,59.78,126095.0,51.7859,51.8118,51.6476,51.6649,126095.0
2021-06-28 13:05:00,59.78,59.85,59.76,59.83,42212.0,51.6649,51.7254,51.6476,51.7081,42212.0
2021-06-28 13:10:00,59.83,59.86,59.71,59.73,35573.0,51.7081,51.734,51.6044,51.6217,35573.0
2021-06-28 13:15:00,59.72,59.72,59.63,59.64,29391.0,51.613,51.613,51.5353,51.5439,29391.0
2021-06-28 13:20:00,59.65,59.71,59.59,59.6,46743.0,51.5525,51.6044,51.5007,51.5093,46743.0
2021-06-28 13:25:00,59.6,59.62,59.49,59.59,52747.0,51.5093,51.5266,51.4143,51.5007,52747.0
2021-06-28 13:30:00,59.59,59.6,59.51,59.55,33038.0,51.5007,51.5093,51.4315,51.4661,33038.0
2021-06-28 13:35:00,59.55,59.64,59.52,59.64,36111.0,51.4661,51.5439,51.4402,51.5439,36111.0
2021-06-28 13:40:00,59.64,59.74,59.61,59.72,31813.0,51.5439,51.6303,51.518,51.613,31813.0
2021-06-28 13:45:00,59.73,59.85,59.73,59.82,56804.0,51.6217,51.7254,51.6217,51.6995,56804.0
2021-06-28 13:50:00,59.83,59.83,59.73,59.73,30306.0,51.7081,51.7081,51.6217,51.6217,30306.0
2021-06-28 13:55:00,59.72,59.77,59.7,59.72,26238.0,51.613,51.6562,51.5958,51.613,26238.0
2021-06-28 14:00:00,59.71,59.82,59.68,59.76,46160.0,51.6044,51.6995,51.5785,51.6476,46160.0
2021-06-28 14:05:00,59.77,59.81,59.69,59.7,27331.0,51.6562,51.6908,51.5871,51.5958,27331.0
2021-06-28 14:10:00,59.69,59.73,59.68,59.71,19541.0,51.5871,51.6217,51.5785,51.6044,19541.0
2021-06-28 14:15:00,59.72,59.73,59.65,59.71,41228.0,51.613,51.6217,51.5525,51.6044,41228.0
2021-06-28 14:20:00,59.71,59.78,59.7,59.77,28271.0,51.6044,51.6649,51.5958,51.6562,28271.0
2021-06-28 14:25:00,59.77,59.83,59.75,59.79,31118.0,51.6562,51.7081,51.639,51.6735,31118.0
2021-06-28 14:30:00,59.78,59.81,59.74,59.77,26568.0,51.6649,51.6908,51.6303,51.6562,26568.0
2021-06-28 14:35:00,59.77,59.77,59.7,59.71,33543.0,51.6562,51.6562,51.5958,51.6044,33543.0
2021-06-28 14:40:00,59.72,59.73,59.65,59.65,28611.0,51.613,51.6217,51.5525,51.5525,28611.0
2021-06-28 14:45:00,59.66,59.69,59.64,59.69,29386.0,51.5612,51.5871,51.5439,51.5871,29386.0
2021-06-28 14:50:00,59.69,59.72,59.6,59.64,43551.0,51.5871,51.613,51.5093,51.5439,43551.0
2021-06-28 14:55:00,59.65,59.7,59.61,59.61,35028.0,51.5525,51.5958,51.518,51.518,35028.0
2021-06-28 15:00:00,59.61,59.66,59.55,59.58,58571.0,51.518,51.5612,51.4661,51.492,58571.0
2021-06-28 15:05:00,59.57,59.61,59.53,59.57,40395.0,51.4834,51.518,51.4488,51.4834,40395.0
2021-06-28 15:10:00,59.58,59.66,59.51,59.63,50980.0,51.492,51.5612,51.4315,51.5353,50980.0
2021-06-28 15:15:00,59.63,59.64,59.58,59.59,39738.0,51.5353,51.5439,51.492,51.5007,39738.0
2021-06-28 15:20:00,59.59,59.62,59.56,59.58,45095.0,51.5007,51.5266,51.4748,51.492,45095.0
2021-06-28 15:25:00,59.58,59.59,59.52,59.55,63112.0,51.492,51.5007,51.4402,51.4661,63112.0
2021-06-28 15:30:00,59.55,59.63,59.51,59.63,85806.0,51.4661,51.5353,51.4315,51.5353,85806.0
2021-06-28 15:35:00,59.63,59.66,59.54,59.56,97940.0,51.5353,51.5612,51.4575,51.4748,97940.0
2021-06-28 15:40:00,59.56,59.57,59.46,59.48,88012.0,51.4748,51.4834,51.3883,51.4056,88012.0
2021-06-28 15:45:00,59.48,59.5,59.37,59.5,209417.0,51.4056,51.4229,51.3105,51.4229,209417.0
2021-06-28 15:50:00,59.49,59.67,59.45,59.61,215120.0,51.4143,51.5698,51.3797,51.518,215120.0
2021-06-28 15:55:00,59.6,59.7,59.57,59.59,256196.0,51.5093,51.5958,51.4834,51.5007,256196.0
2021-06-29 09:30:00,60.1,60.2,59.77,59.81,238414.0,51.9415,52.0279,51.6562,51.6908,238414.0
2021-06-29 09:35:00,59.82,60.14,59.81,59.95,257491.0,51.6995,51.976,51.6908,51.8118,257491.0
2021-06-29 09:40:00,59.96,60.02,59.83,59.86,95995.0,51.8205,51.8723,51.7081,51.734,95995.0
2021-06-29 09:45:00,59.85,59.94,59.75,59.79,80543.0,51.7254,51.8032,51.639,51.6735,80543.0
2021-06-29 09:50:00,59.79,59.9,59.66,59.7,71451.0,51.6735,51.7686,51.5612,51.5958,71451.0
2021-06-29 09:55:00,59.73,59.78,59.69,59.7,70989.0,51.6217,51.6649,51.5871,51.5958,70989.0
2021-06-29 10:00:00,59.69,59.72,59.45,59.67,112923.0,51.5871,51.613,51.3797,51.5698,112923.0
2021-06-29 10:05:00,59.68,59.71,59.51,59.53,61024.0,51.5785,51.6044,51.4315,51.4488,61024.0
2021-06-29 10:10:00,59.52,59.58,59.36,59.51,97018.0,51.4402,51.492,51.3019,51.4315,97018.0
2021-06-29 10:15:00,59.52,59.67,59.49,59.63,50667.0,51.4402,51.5698,51.4143,51.5353,50667.0
2021-06-29 10:20:00,59.64,59.7,59.58,59.69,53815.0,51.5439,51.5958,51.492,51.5871,53815.0
2021-06-29 10:25:00,59.68,59.88,59.68,59.86,78319.0,51.5785,51.7513,51.5785,51.734,78319.0
2021-06-29 10:30:00,59.86,59.99,59.83,59.94,61486.0,51.734,51.8464,51.7081,51.8032,61486.0
2021-06-29 10:35:00,59.94,59.95,59.77,59.79,48150.0,51.8032,51.8118,51.6562,51.6735,48150.0
2021-06-29 10:40:00,59.79,59.8,59.69,59.8,31973.0,51.6735,51.6822,51.5871,51.6822,31973.0
2021-06-29 10:45:00,59.81,59.88,59.7,59.81,40851.0,51.6908,51.7513,51.5958,51.6908,40851.0
2021-06-29 10:50:00,59.8,59.82,59.62,59.68,118746.0,51.6822,51.6995,51.5266,51.5785,118746.0
2021-06-29 10:55:00,59.67,59.7,59.59,59.67,74642.0,51.5698,51.5958,51.5007,51.5698,74642.0
2021-06-29 11:00:00,59.68,59.76,59.66,59.7,45002.0,51.5785,51.6476,51.5612,51.5958,45002.0
2021-06-29 11:05:00,59.7,59.74,59.65,59.73,38608.0,51.5958,51.6303,51.5525,51.6217,38608.0
2021-06-29 11:10:00,59.73,59.78,59.69,59.78,33510.0,51.6217,51.6649,51.5871,51.6649,33510.0
2021-06-29 11:15:00,59.78,59.96,59.78,59.94,65558.0,51.6649,51.8205,51.6649,51.8032,65558.0
2021-06-29 11:20:00,59.94,59.97,59.88,59.94,34158.0,51.8032,51.8291,51.7513,51.8032,34158.0
2021-06-29 11:25:00,59.94,60.0,59.9,59.92,35708.0,51.8032,51.855,51.7686,51.7859,35708.0
2021-06-29 11:30:00,59.9,59.9,59.77,59.78,39374.0,51.7686,51.7686,51.6562,51.6649,39374.0
2021-06-29 11:35:00,59.77,59.82,59.66,59.67,37208.0,51.6562,51.6995,51.5612,51.5698,37208.0
2021-06-29 11:40:00,59.67,59.73,59.6,59.63,50145.0,51.5698,51.6217,51.5093,51.5353,50145.0
2021-06-29 11:45:00,59.62,59.64,59.48,59.48,53618.0,51.5266,51.5439,51.4056,51.4056,53618.0
2021-06-29 11:50:00,59.48,59.54,59.44,59.48,58161.0,51.4056,51.4575,51.371,51.4056,58161.0
2021-06-29 11:55:00,59.49,59.51,59.46,59.46,45008.0,51.4143,51.4315,51.3883,51.3883,45008.0
2021-06-29 12:00:00,59.46,59.48,59.41,59.44,46348.0,51.3883,51.4056,51.3451,51.371,46348.0
2021-06-29 12:05:00,59.43,59.45,59.4,59.41,42127.0,51.3624,51.3797,51.3365,51.3451,42127.0
2021-06-29 12:10:00,59.41,59.43,59.34,59.39,45373.0,51.3451,51.3624,51.2846,51.3278,45373.0
2021-06-29 12:15:00,59.38,59.47,59.37,59.41,45854.0,51.3192,51.397,51.3105,51.3451,45854.0
2021-06-29 12:20:00,59.4,59.44,59.33,59.33,35287.0,51.3365,51.371,51.276,51.276,35287.0
2021-06-29 12:25:00,59.32,59.34,59.24,59.24,65113.0,51.2673,51.2846,51.1982,51.1982,65113.0
2021-06-29 12:30:00,59.24,59.26,59.16,59.17,45535.0,51.1982,51.2155,51.1291,51.1377,45535.0
2021-06-29 12:35:00,59.17,59.28,59.15,59.25,39352.0,51.1377,51.2328,51.1204,51.2068,39352.0
2021-06-29 12:40:00,59.24,59.25,59.15,59.16,35777.0,51.1982,51.2068,51.1204,51.1291,35777.0
2021-06-29 12:45:00,59.16,59.16,59.11,59.14,35709.0,51.1291,51.1291,51.0858,51.1118,35709.0
2021-06-29 12:50:00,59.13,59.13,59.06,59.11,36163.0,51.1031,51.1031,51.0426,51.0858,36163.0
2021-06-29 12:55:00,59.11,59.18,59.1,59.16,26676.0,51.0858,51.1463,51.0772,51.1291,26676.0
2021-06-29 13:00:00,59.16,59.2,59.13,59.16,23383.0,51.1291,51.1636,51.1031,51.1291,23383.0
2021-06-29 13:05:00,59.16,59.23,59.15,59.22,37919.0,51.1291,51.1896,51.1204,51.1809,37919.0
2021-06-29 13:10:00,59.22,59.26,59.17,59.21,42072.0,51.1809,51.2155,51.1377,51.1723,42072.0
2021-06-29 13:15:00,59.2,59.23,59.16,59.18,59599.0,51.1636,51.1896,51.1291,51.1463,59599.0
2021-06-29 13:20:00,59.18,59.26,59.17,59.25,34595.0,51.1463,51.2155,51.1377,51.2068,34595.0
2021-06-29 13:25:00,59.24,59.3,59.23,59.25,28735.0,51.1982,51.2501,51.1896,51.2068,28735.0
2021-06-29 13:30:00,59.25,59.3,59.22,59.27,32380.0,51.2068,51.2501,51.1809,51.2241,32380.0
2021-06-29 13:35:00,59.28,59.33,59.27,59.3,21287.0,51.2328,51.276,51.2241,51.2501,21287.0
2021-06-29 13:40:00,59.29,59.32,59.27,59.3,23299.0,51.2414,51.2673,51.2241,51.2501,23299.0
2021-06-29 13:45:00,59.3,59.3,59.23,59.28,34666.0,51.2501,51.2501,51.1896,51.2328,34666.0
2021-06-29 13:50:00,59.28,59.28,59.19,59.26,66510.0,51.2328,51.2328,51.155,51.2155,66510.0
2021-06-29 13:55:00,59.26,59.27,59.2,59.25,33943.0,51.2155,51.2241,51.1636,51.2068,33943.0
2021-06-29 14:00:00,59.25,59.25,59.17,59.23,41078.0,51.2068,51.2068,51.1377,51.1896,41078.0
2021-06-29 14:05:00,59.22,59.23,59.14,59.16,34719.0,51.1809,51.1896,51.1118,51.1291,34719.0
2021-06-29 14:10:00,59.16,59.17,59.08,59.12,34248.0,51.1291,51.1377,51.0599,51.0945,34248.0
2021-06-29 14:15:00,59.12,59.18,59.05,59.1,38117.0,51.0945,51.1463,51.034,51.0772,38117.0
2021-06-29 14:20:00,59.09,59.13,59.08,59.09,26890.0,51.0686,51.1031,51.0599,51.0686,26890.0
2021-06-29 14:25:00,59.09,59.14,59.06,59.09,41634.0,51.0686,51.1118,51.0426,51.0686,41634.0
2021-06-29 14:30:00,59.08,59.15,59.02,59.02,37913.0,51.0599,51.1204,51.0081,51.0081,37913.0
2021-06-29 14:35:00,59.03,59.04,58.94,58.97,71710.0,51.0167,51.0253,50.9389,50.9648,71710.0
2021-06-29 14:40:00,58.97,58.98,58.91,58.96,41336.0,50.9648,50.9735,50.913,50.9562,41336.0
2021-06-29 14:45:00,58.95,58.95,58.89,58.91,44117.0,50.9476,50.9476,50.8957,50.913,44117.0
2021-06-29 14:50:00,58.91,58.94,58.89,58.92,47303.0,50.913,50.9389,50.8957,50.9216,47303.0
2021-06-29 14:55:00,58.92,59.03,58.92,59.01,62944.0,50.9216,51.0167,50.9216,50.9994,62944.0
2021-06-29 15:00:00,59.01,59.08,59.0,59.07,44106.0,50.9994,51.0599,50.9908,51.0513,44106.0
2021-06-29 15:05:00,59.07,59.11,59.06,59.07,39873.0,51.0513,51.0858,51.0426,51.0513,39873.0
2021-06-29 15:10:00,59.08,59.09,59.04,59.05,32071.0,51.0599,51.0686,51.0253,51.034,32071.0
2021-06-29 15:15:00,59.04,59.04,58.97,58.98,39611.0,51.0253,51.0253,50.9648,50.9735,39611.0
2021-06-29 15:20:00,58.98,59.0,58.93,58.98,40286.0,50.9735,50.9908,50.9303,50.9735,40286.0
2021-06-29 15:25:00,58.98,59.02,58.88,58.89,57692.0,50.9735,51.0081,50.8871,50.8957,57692.0
2021-06-29 15:30:00,58.89,58.96,58.84,58.91,70719.0,50.8957,50.9562,50.8525,50.913,70719.0
2021-06-29 15:35:00,58.91,58.96,58.87,58.88,60708.0,50.913,50.9562,50.8784,50.8871,60708.0
2021-06-29 15:40:00,58.88,58.97,58.83,58.96,151318.0,50.8871,50.9648,50.8439,50.9562,151318.0
2021-06-29 15:45:00,58.95,59.01,58.94,58.96,211943.0,50.9476,50.9994,50.9389,50.9562,211943.0
2021-06-29 15:50:00,58.96,59.02,58.94,59.02,229730.0,50.9562,51.0081,50.9389,51.0081,229730.0
2021-06-29 15:55:00,59.01,59.07,58.95,59.05,416090.0,50.9994,51.0513,50.9476,51.034,416090.0
2021-06-30 09:30:00,60.27,60.48,59.89,59.98,394997.0,52.0884,52.2699,51.76,51.8377,394997.0
2021-06-30 09:35:00,60.0,60.11,59.86,59.98,130896.0,51.855,51.9501,51.734,51.8377,130896.0
2021-06-30 09:40:00,59.99,60.16,59.95,60.07,154780.0,51.8464,51.9933,51.8118,51.9155,154780.0
2021-06-30 09:45:00,60.07,60.33,60.01,60.26,127326.0,51.9155,52.1402,51.8637,52.0797,127326.0
2021-06-30 09:50:00,60.25,60.48,60.18,60.47,103684.0,52.0711,52.2699,52.0106,52.2612,103684.0
2021-06-30 09:55:00,60.46,60.86,60.45,60.81,159850.0,52.2526,52.5983,52.2439,52.5551,159850.0
2021-06-30 10:00:00,60.8,60.82,60.62,60.63,56150.0,52.5464,52.5637,52.3909,52.3995,56150.0
2021-06-30 10:05:00,60.62,60.68,60.52,60.63,84422.0,52.3909,52.4427,52.3044,52.3995,84422.0
2021-06-30 10:10:00,60.62,60.78,60.56,60.75,64937.0,52.3909,52.5291,52.339,52.5032,64937.0
2021-06-30 10:15:00,60.76,60.78,60.63,60.66,63543.0,52.5119,52.5291,52.3995,52.4254,63543.0
2021-06-30 10:20:00,60.65,60.8,60.62,60.73,36431.0,52.4168,52.5464,52.3909,52.4859,36431.0
2021-06-30 10:25:00,60.73,60.73,60.53,60.62,56501.0,52.4859,52.4859,52.3131,52.3909,56501.0
2021-06-30 10:30:00,60.61,60.84,60.54,60.81,89678.0,52.3822,52.581,52.3217,52.5551,89678.0
2021-06-30 10:35:00,60.8,60.83,60.56,60.66,103623.0,52.5464,52.5724,52.339,52.4254,103623.0
2021-06-30 10:40:00,60.68,60.69,60.48,60.55,56171.0,52.4427,52.4514,52.2699,52.3304,56171.0
2021-06-30 10:45:00,60.55,60.69,60.5,60.68,48730.0,52.3304,52.4514,52.2872,52.4427,48730.0
2021-06-30 10:50:00,60.68,60.68,60.27,60.32,68619.0,52.4427,52.4427,52.0884,52.1316,68619.0
2021-06-30 10:55:00,60.32,60.34,60.18,60.19,60492.0,52.1316,52.1489,52.0106,52.0192,60492.0
2021-06-30 11:00:00,60.18,60.21,60.03,60.05,48387.0,52.0106,52.0365,51.881,51.8982,48387.0
2021-06-30 11:05:00,60.05,60.1,59.93,59.97,88848.0,51.8982,51.9415,51.7945,51.8291,88848.0
2021-06-30 11:10:00,59.95,59.96,59.87,59.89,55213.0,51.8118,51.8205,51.7427,51.76,55213.0
2021-06-30 11:15:00,59.88,60.02,59.87,60.0,65344.0,51.7513,51.8723,51.7427,51.855,65344.0
2021-06-30 11:20:00,60.0,60.08,59.95,60.01,61948.0,51.855,51.9242,51.8118,51.8637,61948.0
2021-06-30 11:25:00,60.02,60.02,59.83,59.87,108623.0,51.8723,51.8723,51.7081,51.7427,108623.0
2021-06-30 11:30:00,59.88,59.96,59.8,59.86,50795.0,51.7513,51.8205,51.6822,51.734,50795.0
2021-06-30 11:35:00,59.87,60.06,59.87,60.03,68836.0,51.7427,51.9069,51.7427,51.881,68836.0
2021-06-30 11:40:00,60.02,60.12,59.99,60.12,75632.0,51.8723,51.9587,51.8464,51.9587,75632.0
2021-06-30 11:45:00,60.13,60.36,59.98,59.99,555506.0,51.9674,52.1662,51.8377,51.8464,555506.0
2021-06-30 11:50:00,60.0,60.16,60.0,60.07,73773.0,51.855,51.9933,51.855,51.9155,73773.0
2021-06-30 11:55:00,60.08,60.13,60.06,60.11,31994.0,51.9242,51.9674,51.9069,51.9501,31994.0
2021-06-30 12:00:00,60.1,60.33,60.1,60.3,33635.0,51.9415,52.1402,51.9415,52.1143,33635.0
2021-06-30 12:05:00,60.3,60.35,60.26,60.28,42568.0,52.1143,52.1575,52.0797,52.097,42568.0
2021-06-30 12:10:00,60.29,60.38,60.29,60.37,24506.0,52.1057,52.1834,52.1057,52.1748,24506.0
2021-06-30 12:15:00,60.35,60.35,60.27,60.3,37473.0,52.1575,52.1575,52.0884,52.1143,37473.0
2021-06-30 12:20:00,60.3,60.36,60.27,60.36,72901.0,52.1143,52.1662,52.0884,52.1662,72901.0
2021-06-30 12:25:00,60.35,60.41,60.33,60.4,21924.0,52.1575,52.2094,52.1402,52.2007,21924.0
2021-06-30 12:30:00,60.41,60.46,60.39,60.4,27760.0,52.2094,52.2526,52.1921,52.2007,27760.0
2021-06-30 12:35:00,60.4,60.52,60.4,60.48,33040.0,52.2007,52.3044,52.2007,52.2699,33040.0
2021-06-30 12:40:00,60.48,60.5,60.42,60.5,42088.0,52.2699,52.2872,52.218,52.2872,42088.0
2021-06-30 12:45:00,60.5,60.51,60.45,60.49,71893.0,52.2872,52.2958,52.2439,52.2785,71893.0
2021-06-30 12:50:00,60.48,60.57,60.45,60.54,101461.0,52.2699,52.3477,52.2439,52.3217,101461.0
2021-06-30 12:55:00,60.54,60.55,60.47,60.53,58007.0,52.3217,52.3304,52.2612,52.3131,58007.0
2021-06-30 13:00:00,60.52,60.54,60.44,60.45,24141.0,52.3044,52.3217,52.2353,52.2439,24141.0
2021-06-30 13:05:00,60.45,60.54,60.44,60.53,30076.0,52.2439,52.3217,52.2353,52.3131,30076.0
2021-06-30 13:10:00,60.53,60.55,60.43,60.5,25614.0,52.3131,52.3304,52.2267,52.2872,25614.0
2021-06-30 13:15:00,60.5,60.54,60.49,60.53,20991.0,52.2872,52.3217,52.2785,52.3131,20991.0
2021-06-30 13:20:00,60.53,60.55,60.5,60.54,20996.0,52.3131,52.3304,52.2872,52.3217,20996.0
2021-06-30 13:25:00,60.54,60.6,60.53,60.6,19464.0,52.3217,52.3736,52.3131,52.3736,19464.0
2021-06-30 13:30:00,60.6,60.67,60.58,60.63,42149.0,52.3736,52.4341,52.3563,52.3995,42149.0
2021-06-30 13:35:00,60.63,60.85,60.59,60.72,284897.0,52.3995,52.5896,52.3649,52.4773,284897.0
2021-06-30 13:40:00,60.73,60.74,60.58,60.65,47208.0,52.4859,52.4946,52.3563,52.4168,47208.0
2021-06-30 13:45:00,60.64,60.65,60.61,60.63,34743.0,52.4081,52.4168,52.3822,52.3995,34743.0
2021-06-30 13:50:00,60.64,60.67,60.63,60.67,49765.0,52.4081,52.4341,52.3995,52.4341,49765.0
2021-06-30 13:55:00,60.66,60.67,60.46,60.5,71895.0,52.4254,52.4341,52.2526,52.2872,71895.0
2021-06-30 14:00:00,60.5,60.5,60.41,60.47,47915.0,52.2872,52.2872,52.2094,52.2612,47915.0
2021-06-30 14:05:00,60.46,60.47,60.38,60.39,31299.0,52.2526,52.2612,52.1834,52.1921,31299.0
2021-06-30 14:10:00,60.39,60.58,60.39,60.55,47944.0,52.1921,52.3563,52.1921,52.3304,47944.0
2021-06-30 14:15:00,60.56,60.69,60.56,60.69,68860.0,52.339,52.4514,52.339,52.4514,68860.0
2021-06-30 14:20:00,60.69,60.75,60.68,60.7,39623.0,52.4514,52.5032,52.4427,52.46,39623.0
2021-06-30 14:25:00,60.7,60.75,60.7,60.72,38920.0,52.46,52.5032,52.46,52.4773,38920.0
2021-06-30 14:30:00,60.73,60.81,60.72,60.79,46673.0,52.4859,52.5551,52.4773,52.5378,46673.0
2021-06-30 14:35:00,60.8,60.81,60.74,60.75,47342.0,52.5464,52.5551,52.4946,52.5032,47342.0
2021-06-30 14:40:00,60.75,60.76,60.66,60.7,39348.0,52.5032,52.5119,52.4254,52.46,39348.0
2021-06-30 14:45:00,60.7,60.75,60.69,60.73,29517.0,52.46,52.5032,52.4514,52.4859,29517.0
2021-06-30 14:50:00,60.75,60.76,60.71,60.76,45982.0,52.5032,52.5119,52.4686,52.5119,45982.0
2021-06-30 14:55:00,60.76,60.78,60.73,60.75,36508.0,52.5119,52.5291,52.4859,52.5032,36508.0
2021-06-30 15:00:00,60.75,60.76,60.69,60.71,39825.0,52.5032,52.5119,52.4514,52.4686,39825.0
2021-06-30 15:05:00,60.72,60.8,60.7,60.79,29745.0,52.4773,52.5464,52.46,52.5378,29745.0
2021-06-30 15:10:00,60.79,60.85,60.78,60.84,60811.0,52.5378,52.5896,52.5291,52.581,60811.0
2021-06-30 15:15:00,60.83,60.87,60.83,60.87,60939.0,52.5724,52.6069,52.5724,52.6069,60939.0
2021-06-30 15:20:00,60.87,60.91,60.84,60.85,100324.0,52.6069,52.6415,52.581,52.5896,100324.0
2021-06-30 15:25:00,60.84,60.95,60.84,60.92,48237.0,52.581,52.6761,52.581,52.6501,48237.0
2021-06-30 15:30:00,60.91,60.91,60.78,60.82,178567.0,52.6415,52.6415,52.5291,52.5637,178567.0
2021-06-30 15:35:00,60.82,60.9,60.81,60.86,97927.0,52.5637,52.6329,52.5551,52.5983,97927.0
2021-06-30 15:40:00,60.86,60.91,60.77,60.88,190194.0,52.5983,52.6415,52.5205,52.6156,190194.0
2021-06-30 15:45:00,60.88,60.9,60.74,60.77,171989.0,52.6156,52.6329,52.4946,52.5205,171989.0
2021-06-30 15:50:00,60.77,60.89,60.76,60.83,253054.0,52.5205,52.6242,52.5119,52.5724,253054.0
2021-06-30 15:55:00,60.83,60.93,60.79,60.9,639836.0,52.5724,52.6588,52.5378,52.6329,639836.0
2021-07-01 09:30:00,62.69,62.96,62.45,62.64,570605.0,54.1799,54.4132,53.9724,54.1366,570605.0
2021-07-01 09:35:00,62.66,63.09,62.62,62.9,535033.0,54.1539,54.5256,54.1194,54.3614,535033.0
2021-07-01 09:40:00,62.89,63.19,62.74,62.83,197532.0,54.3527,54.612,54.2231,54.3009,197532.0
2021-07-01 09:45:00,62.83,62.98,62.58,62.82,245475.0,54.3009,54.4305,54.0848,54.2922,245475.0
2021-07-01 09:50:00,62.83,62.83,62.35,62.64,242944.0,54.3009,54.3009,53.886,54.1366,242944.0
2021-07-01 09:55:00,62.64,62.98,62.63,62.86,202235.0,54.1366,54.4305,54.128,54.3268,202235.0
2021-07-01 10:00:00,62.87,63.03,62.75,62.91,193734.0,54.3354,54.4737,54.2317,54.37,193734.0
2021-07-01 10:05:00,62.92,63.09,62.82,63.06,114450.0,54.3786,54.5256,54.2922,54.4996,114450.0
2021-07-01 10:10:00,63.05,63.29,63.0,63.26,166989.0,54.491,54.6984,54.4478,54.6725,166989.0
2021-07-01 10:15:00,63.27,63.35,63.16,63.35,125617.0,54.6811,54.7503,54.5861,54.7503,125617.0
2021-07-01 10:20:00,63.34,63.41,63.21,63.29,121326.0,54.7416,54.8021,54.6293,54.6984,121326.0
2021-07-01 10:25:00,63.28,63.28,62.91,62.99,95045.0,54.6898,54.6898,54.37,54.4391,95045.0
2021-07-01 10:30:00,63.0,63.0,62.68,62.79,80917.0,54.4478,54.4478,54.1712,54.2663,80917.0
2021-07-01 10:35:00,62.8,62.82,62.61,62.72,73618.0,54.2749,54.2922,54.1107,54.2058,73618.0
2021-07-01 10:40:00,62.72,62.9,62.66,62.9,85956.0,54.2058,54.3614,54.1539,54.3614,85956.0
2021-07-01 10:45:00,62.89,62.94,62.71,62.79,71274.0,54.3527,54.3959,54.1971,54.2663,71274.0
2021-07-01 10:50:00,62.8,62.91,62.74,62.77,74429.0,54.2749,54.37,54.2231,54.249,74429.0
2021-07-01 10:55:00,62.78,62.9,62.74,62.77,59899.0,54.2576,54.3614,54.2231,54.249,59899.0
2021-07-01 11:00:00,62.77,62.92,62.75,62.91,109971.0,54.249,54.3786,54.2317,54.37,109971.0
2021-07-01 11:05:00,62.91,63.08,62.89,63.0,71731.0,54.37,54.5169,54.3527,54.4478,71731.0
2021-07-01 11:10:00,63.03,63.03,62.85,62.9,64301.0,54.4737,54.4737,54.3181,54.3614,64301.0
2021-07-01 11:15:00,62.9,62.93,62.75,62.76,78257.0,54.3614,54.3873,54.2317,54.2404,78257.0
2021-07-01 11:20:00,62.75,62.81,62.65,62.66,136828.0,54.2317,54.2836,54.1453,54.1539,136828.0
2021-07-01 11:25:00,62.65,62.96,62.6,62.94,73837.0,54.1453,54.4132,54.1021,54.3959,73837.0
2021-07-01 11:30:00,62.91,63.01,62.9,62.98,70124.0,54.37,54.4564,54.3614,54.4305,70124.0
2021-07-01 11:35:00,62.99,63.0,62.88,62.88,71626.0,54.4391,54.4478,54.3441,54.3441,71626.0
2021-07-01 11:40:00,62.88,62.97,62.83,62.97,28474.0,54.3441,54.4219,54.3009,54.4219,28474.0
2021-07-01 11:45:00,62.97,63.05,62.9,63.05,37772.0,54.4219,54.491,54.3614,54.491,37772.0
2021-07-01 11:50:00,63.06,63.24,63.06,63.23,104357.0,54.4996,54.6552,54.4996,54.6466,104357.0
2021-07-01 11:55:00,63.23,63.27,63.13,63.14,133463.0,54.6466,54.6811,54.5601,54.5688,133463.0
2021-07-01 12:00:00,63.13,63.19,63.1,63.12,35872.0,54.5601,54.612,54.5342,54.5515,35872.0
2021-07-01 12:05:00,63.11,63.13,63.04,63.05,37602.0,54.5428,54.5601,54.4823,54.491,37602.0
2021-07-01 12:10:00,63.07,63.07,62.95,62.98,67070.0,54.5083,54.5083,54.4046,54.4305,67070.0
2021-07-01 12:15:00,62.99,63.1,62.98,63.1,49195.0,54.4391,54.5342,54.4305,54.5342,49195.0
2021-07-01 12:20:00,63.1,63.14,63.04,63.06,35996.0,54.5342,54.5688,54.4823,54.4996,35996.0
2021-07-01 12:25:00,63.06,63.16,63.06,63.15,45640.0,54.4996,54.5861,54.4996,54.5774,45640.0
2021-07-01 12:30:00,63.15,63.18,63.12,63.17,49033.0,54.5774,54.6033,54.5515,54.5947,49033.0
2021-07-01 12:35:00,63.17,63.22,63.16,63.2,89849.0,54.5947,54.6379,54.5861,54.6206,89849.0
2021-07-01 12:40:00,63.2,63.36,63.19,63.28,174467.0,54.6206,54.7589,54.612,54.6898,174467.0
2021-07-01 12:45:00,63.29,63.35,63.26,63.29,46964.0,54.6984,54.7503,54.6725,54.6984,46964.0
2021-07-01 12:50:00,63.28,63.38,63.26,63.33,73350.0,54.6898,54.7762,54.6725,54.733,73350.0
2021-07-01 12:55:00,63.34,63.43,63.28,63.39,112980.0,54.7416,54.8194,54.6898,54.7848,112980.0
2021-07-01 13:00:00,63.4,63.49,63.37,63.48,38939.0,54.7935,54.8713,54.7676,54.8626,38939.0
2021-07-01 13:05:00,63.48,63.57,63.47,63.55,141846.0,54.8626,54.9404,54.854,54.9231,141846.0
2021-07-01 13:10:00,63.55,63.57,63.4,63.41,72049.0,54.9231,54.9404,54.7935,54.8021,72049.0
2021-07-01 13:15:00,63.42,63.48,63.39,63.48,71665.0,54.8108,54.8626,54.7848,54.8626,71665.0
2021-07-01 13:20:00,63.48,63.49,63.41,63.46,83732.0,54.8626,54.8713,54.8021,54.8453,83732.0
2021-07-01 13:25:00,63.46,63.49,63.42,63.47,94973.0,54.8453,54.8713,54.8108,54.854,94973.0
2021-07-01 13:30:00,63.49,63.49,63.4,63.4,63386.0,54.8713,54.8713,54.7935,54.7935,63386.0
2021-07-01 13:35:00,63.41,63.43,63.27,63.27,63795.0,54.8021,54.8194,54.6811,54.6811,63795.0
2021-07-01 13:40:00,63.27,63.28,62.94,63.0,123087.0,54.6811,54.6898,54.3959,54.4478,123087.0
2021-07-01 13:45:00,63.01,63.03,62.91,62.95,81712.0,54.4564,54.4737,54.37,54.4046,81712.0
2021-07-01 13:50:00,62.95,63.01,62.88,62.99,80700.0,54.4046,54.4564,54.3441,54.4391,80700.0
2021-07-01 13:55:00,63.0,63.1,62.98,63.04,68180.0,54.4478,54.5342,54.4305,54.4823,68180.0
2021-07-01 14:00:00,63.03,63.07,62.87,62.87,100797.0,54.4737,54.5083,54.3354,54.3354,100797.0
2021-07-01 14:05:00,62.86,62.89,62.75,62.79,112619.0,54.3268,54.3527,54.2317,54.2663,112619.0
2021-07-01 14:10:00,62.79,62.93,62.76,62.91,84535.0,54.2663,54.3873,54.2404,54.37,84535.0
2021-07-01 14:15:00,62.91,62.97,62.88,62.94,70344.0,54.37,54.4219,54.3441,54.3959,70344.0
2021-07-01 14:20:00,62.94,63.04,62.88,63.0,92721.0,54.3959,54.4823,54.3441,54.4478,92721.0
2021-07-01 14:25:00,62.99,63.03,62.94,63.03,59037.0,54.4391,54.4737,54.3959,54.4737,59037.0
2021-07-01 14:30:00,63.02,63.06,62.98,63.0,57949.0,54.4651,54.4996,54.4305,54.4478,57949.0
2021-07-01 14:35:00,63.01,63.05,62.94,62.98,57030.0,54.4564,54.491,54.3959,54.4305,57030.0
2021-07-01 14:40:00,62.97,63.0,62.92,62.93,69420.0,54.4219,54.4478,54.3786,54.3873,69420.0
2021-07-01 14:45:00,62.92,63.04,62.89,63.01,66506.0,54.3786,54.4823,54.3527,54.4564,66506.0
2021-07-01 14:50:00,63.01,63.03,62.96,63.02,50282.0,54.4564,54.4737,54.4132,54.4651,50282.0
2021-07-01 14:55:00,63.02,63.07,63.01,63.05,56077.0,54.4651,54.5083,54.4564,54.491,56077.0
2021-07-01 15:00:00,63.06,63.08,63.0,63.01,55660.0,54.4996,54.5169,54.4478,54.4564,55660.0
2021-07-01 15:05:00,63.01,63.02,62.96,62.97,64204.0,54.4564,54.4651,54.4132,54.4219,64204.0
2021-07-01 15:10:00,62.97,62.98,62.93,62.93,64767.0,54.4219,54.4305,54.3873,54.3873,64767.0
2021-07-01 15:15:00,62.92,62.99,62.88,62.98,91366.0,54.3786,54.4391,54.3441,54.4305,91366.0
2021-07-01 15:20:00,62.99,62.99,62.92,62.97,49819.0,54.4391,54.4391,54.3786,54.4219,49819.0
2021-07-01 15:25:00,62.98,63.0,62.9,62.97,65724.0,54.4305,54.4478,54.3614,54.4219,65724.0
2021-07-01 15:30:00,62.97,63.04,62.93,62.96,135130.0,54.4219,54.4823,54.3873,54.4132,135130.0
2021-07-01 15:35:00,62.96,63.02,62.86,62.95,118477.0,54.4132,54.4651,54.3268,54.4046,118477.0
2021-07-01 15:40:00,62.95,63.03,62.93,63.02,121025.0,54.4046,54.4737,54.3873,54.4651,121025.0
2021-07-01 15:45:00,63.03,63.04,62.94,62.96,150870.0,54.4737,54.4823,54.3959,54.4132,150870.0
2021-07-01 15:50:00,62.97,63.03,62.91,62.94,221459.0,54.4219,54.4737,54.37,54.3959,221459.0
2021-07-01 15:55:00,62.94,62.97,62.8,62.9,760979.0,54.3959,54.4219,54.2749,54.3614,760979.0
2021-07-02 09:30:00,62.46,62.49,61.59,62.22,410151.0,53.9811,54.007,53.2292,53.7737,410151.0
2021-07-02 09:35:00,62.21,62.55,62.16,62.46,177462.0,53.765,54.0589,53.7218,53.9811,177462.0
2021-07-02 09:40:00,62.47,62.52,62.25,62.52,123066.0,53.9897,54.0329,53.7996,54.0329,123066.0
2021-07-02 09:45:00,62.52,62.57,62.29,62.31,104295.0,54.0329,54.0762,53.8342,53.8514,104295.0
2021-07-02 09:50:00,62.32,62.66,62.32,62.34,160331.0,53.8601,54.1539,53.8601,53.8774,160331.0
2021-07-02 09:55:00,62.32,62.42,62.29,62.36,49978.0,53.8601,53.9465,53.8342,53.8947,49978.0
2021-07-02 10:00:00,62.36,62.41,62.24,62.25,85409.0,53.8947,53.9379,53.7909,53.7996,85409.0
2021-07-02 10:05:00,62.25,62.25,62.13,62.16,121564.0,53.7996,53.7996,53.6959,53.7218,121564.0
2021-07-02 10:10:00,62.15,62.16,62.07,62.08,51437.0,53.7132,53.7218,53.644,53.6527,51437.0
2021-07-02 10:15:00,62.08,62.41,62.08,62.38,71443.0,53.6527,53.9379,53.6527,53.9119,71443.0
2021-07-02 10:20:00,62.37,62.4,62.17,62.28,47919.0,53.9033,53.9292,53.7305,53.8255,47919.0
2021-07-02 10:25:00,62.28,62.47,62.27,62.45,50912.0,53.8255,53.9897,53.8169,53.9724,50912.0
2021-07-02 10:30:00,62.45,62.55,62.42,62.43,56799.0,53.9724,54.0589,53.9465,53.9552,56799.0
2021-07-02 10:35:00,62.44,62.44,62.14,62.25,50827.0,53.9638,53.9638,53.7045,53.7996,50827.0
2021-07-02 10:40:00,62.24,62.37,62.19,62.36,43168.0,53.7909,53.9033,53.7477,53.8947,43168.0
2021-07-02 10:45:00,62.37,62.45,62.34,62.35,51060.0,53.9033,53.9724,53.8774,53.886,51060.0
2021-07-02 10:50:00,62.37,62.4,62.24,62.34,57340.0,53.9033,53.9292,53.7909,53.8774,57340.0
2021-07-02 10:55:00,62.33,62.46,62.3,62.44,40456.0,53.8687,53.9811,53.8428,53.9638,40456.0
2021-07-02 11:00:00,62.43,62.48,62.37,62.38,33497.0,53.9552,53.9984,53.9033,53.9119,33497.0
2021-07-02 11:05:00,62.39,62.52,62.39,62.51,46400.0,53.9206,54.0329,53.9206,54.0243,46400.0
2021-07-02 11:10:00,62.52,62.63,62.49,62.63,66769.0,54.0329,54.128,54.007,54.128,66769.0
2021-07-02 11:15:00,62.64,62.71,62.55,62.67,53676.0,54.1366,54.1971,54.0589,54.1626,53676.0
2021-07-02 11:20:00,62.69,62.78,62.65,62.65,79354.0,54.1799,54.2576,54.1453,54.1453,79354.0
2021-07-02 11:25:00,62.63,62.66,62.57,62.62,46105.0,54.128,54.1539,54.0762,54.1194,46105.0
2021-07-02 11:30:00,62.62,62.62,62.53,62.55,59817.0,54.1194,54.1194,54.0416,54.0589,59817.0
2021-07-02 11:35:00,62.55,62.56,62.47,62.5,64824.0,54.0589,54.0675,53.9897,54.0157,64824.0
2021-07-02 11:40:00,62.52,62.52,62.47,62.5,26567.0,54.0329,54.0329,53.9897,54.0157,26567.0
2021-07-02 11:45:00,62.5,62.5,62.44,62.49,27539.0,54.0157,54.0157,53.9638,54.007,27539.0
2021-07-02 11:50:00,62.49,62.49,62.39,62.41,36419.0,54.007,54.007,53.9206,53.9379,36419.0
2021-07-02 11:55:00,62.41,62.57,62.37,62.54,61137.0,53.9379,54.0762,53.9033,54.0502,61137.0
2021-07-02 12:00:00,62.54,62.59,62.47,62.58,47925.0,54.0502,54.0934,53.9897,54.0848,47925.0
2021-07-02 12:05:00,62.57,62.57,62.48,62.51,33248.0,54.0762,54.0762,53.9984,54.0243,33248.0
2021-07-02 12:10:00,62.49,62.57,62.48,62.49,40325.0,54.007,54.0762,53.9984,54.007,40325.0
2021-07-02 12:15:00,62.5,62.56,62.49,62.54,33680.0,54.0157,54.0675,54.007,54.0502,33680.0
2021-07-02 12:20:00,62.54,62.58,62.5,62.5,63230.0,54.0502,54.0848,54.0157,54.0157,63230.0
2021-07-02 12:25:00,62.51,62.54,62.5,62.52,28005.0,54.0243,54.0502,54.0157,54.0329,28005.0
2021-07-02 12:30:00,62.52,62.6,62.49,62.6,50789.0,54.0329,54.1021,54.007,54.1021,50789.0
2021-07-02 12:35:00,62.61,62.65,62.54,62.58,148373.0,54.1107,54.1453,54.0502,54.0848,148373.0
2021-07-02 12:40:00,62.58,62.67,62.57,62.66,32963.0,54.0848,54.1626,54.0762,54.1539,32963.0
2021-07-02 12:45:00,62.66,62.67,62.59,62.66,43627.0,54.1539,54.1626,54.0934,54.1539,43627.0
2021-07-02 12:50:00,62.66,62.71,62.61,62.71,35905.0,54.1539,54.1971,54.1107,54.1971,35905.0
2021-07-02 12:55:00,62.7,62.75,62.68,62.69,41198.0,54.1885,54.2317,54.1712,54.1799,41198.0
2021-07-02 13:00:00,62.68,62.77,62.67,62.76,27265.0,54.1712,54.249,54.1626,54.2404,27265.0
2021-07-02 13:05:00,62.77,62.78,62.74,62.75,25660.0,54.249,54.2576,54.2231,54.2317,25660.0
2021-07-02 13:10:00,62.75,62.79,62.7,62.72,29470.0,54.2317,54.2663,54.1885,54.2058,29470.0
2021-07-02 13:15:00,62.72,62.8,62.72,62.79,34364.0,54.2058,54.2749,54.2058,54.2663,34364.0
2021-07-02 13:20:00,62.79,62.81,62.75,62.8,30630.0,54.2663,54.2836,54.2317,54.2749,30630.0
2021-07-02 13:25:00,62.8,62.82,62.76,62.81,70060.0,54.2749,54.2922,54.2404,54.2836,70060.0
2021-07-02 13:30:00,62.81,62.81,62.78,62.79,22102.0,54.2836,54.2836,54.2576,54.2663,22102.0
2021-07-02 13:35:00,62.79,62.86,62.78,62.85,45792.0,54.2663,54.3268,54.2576,54.3181,45792.0
2021-07-02 13:40:00,62.86,62.9,62.84,62.86,56996.0,54.3268,54.3614,54.3095,54.3268,56996.0
2021-07-02 13:45:00,62.85,62.9,62.83,62.89,44191.0,54.3181,54.3614,54.3009,54.3527,44191.0
2021-07-02 13:50:00,62.9,62.9,62.77,62.78,61765.0,54.3614,54.3614,54.249,54.2576,61765.0
2021-07-02 13:55:00,62.78,62.8,62.74,62.75,177816.0,54.2576,54.2749,54.2231,54.2317,177816.0
2021-07-02 14:00:00,62.75,62.76,62.66,62.75,77916.0,54.2317,54.2404,54.1539,54.2317,77916.0
2021-07-02 14:05:00,62.75,62.81,62.71,62.77,65838.0,54.2317,54.2836,54.1971,54.249,65838.0
2021-07-02 14:10:00,62.77,62.81,62.72,62.73,117041.0,54.249,54.2836,54.2058,54.2144,117041.0
2021-07-02 14:15:00,62.73,62.87,62.72,62.85,54723.0,54.2144,54.3354,54.2058,54.3181,54723.0
2021-07-02 14:20:00,62.84,62.85,62.75,62.78,54723.0,54.3095,54.3181,54.2317,54.2576,54723.0
2021-07-02 14:25:00,62.78,62.86,62.77,62.83,53055.0,54.2576,54.3268,54.249,54.3009,53055.0
2021-07-02 14:30:00,62.82,62.86,62.8,62.83,39354.0,54.2922,54.3268,54.2749,54.3009,39354.0
2021-07-02 14:35:00,62.83,62.86,62.81,62.86,46231.0,54.3009,54.3268,54.2836,54.3268,46231.0
2021-07-02 14:40:00,62.86,62.88,62.82,62.84,39793.0,54.3268,54.3441,54.2922,54.3095,39793.0
2021-07-02 14:45:00,62.84,62.93,62.81,62.91,64505.0,54.3095,54.3873,54.2836,54.37,64505.0
2021-07-02 14:50:00,62.9,62.94,62.89,62.91,27354.0,54.3614,54.3959,54.3527,54.37,27354.0
2021-07-02 14:55:00,62.92,62.95,62.91,62.93,51434.0,54.3786,54.4046,54.37,54.3873,51434.0
2021-07-02 15:00:00,62.93,63.02,62.92,63.01,112732.0,54.3873,54.4651,54.3786,54.4564,112732.0
2021-07-02 15:05:00,63.01,63.07,63.0,63.05,67970.0,54.4564,54.5083,54.4478,54.491,67970.0
2021-07-02 15:10:00,63.05,63.1,63.04,63.09,75471.0,54.491,54.5342,54.4823,54.5256,75471.0
2021-07-02 15:15:00,63.09,63.17,63.08,63.16,42853.0,54.5256,54.5947,54.5169,54.5861,42853.0
2021-07-02 15:20:00,63.16,63.17,63.08,63.09,102690.0,54.5861,54.5947,54.5169,54.5256,102690.0
2021-07-02 15:25:00,63.08,63.09,62.99,63.08,101285.0,54.5169,54.5256,54.4391,54.5169,101285.0
2021-07-02 15:30:00,63.08,63.12,63.02,63.06,82294.0,54.5169,54.5515,54.4651,54.4996,82294.0
2021-07-02 15:35:00,63.06,63.06,62.95,62.97,77034.0,54.4996,54.4996,54.4046,54.4219,77034.0
2021-07-02 15:40:00,62.97,62.98,62.91,62.98,87606.0,54.4219,54.4305,54.37,54.4305,87606.0
2021-07-02 15:45:00,62.97,62.98,62.9,62.91,81418.0,54.4219,54.4305,54.3614,54.37,81418.0
2021-07-02 15:50:00,62.91,62.99,62.79,62.8,133051.0,54.37,54.4391,54.2663,54.2749,133051.0
2021-07-02 15:55:00,62.81,62.87,62.72,62.75,376607.0,54.2836,54.3354,54.2058,54.2317,376607.0
2021-07-06 09:30:00,62.78,62.89,62.19,62.21,371052.0,54.2576,54.3527,53.7477,53.765,371052.0
2021-07-06 09:35:00,62.19,62.22,61.79,61.87,252654.0,53.7477,53.7737,53.402,53.4712,252654.0
2021-07-06 09:40:00,61.85,61.86,61.57,61.65,176807.0,53.4539,53.4625,53.2119,53.281,176807.0
2021-07-06 09:45:00,61.63,62.02,61.56,62.01,138297.0,53.2638,53.6008,53.2033,53.5922,138297.0
2021-07-06 09:50:00,62.01,62.21,61.99,62.2,121687.0,53.5922,53.765,53.5749,53.7564,121687.0
2021-07-06 09:55:00,62.2,62.42,62.14,62.24,183568.0,53.7564,53.9465,53.7045,53.7909,183568.0
2021-07-06 10:00:00,62.29,62.29,61.95,62.0,104854.0,53.8342,53.8342,53.5403,53.5835,104854.0
2021-07-06 10:05:00,61.99,62.03,61.88,62.03,90780.0,53.5749,53.6095,53.4798,53.6095,90780.0
2021-07-06 10:10:00,62.05,62.1,61.89,61.94,165158.0,53.6267,53.67,53.4885,53.5317,165158.0
2021-07-06 10:15:00,61.93,62.0,61.87,61.93,78155.0,53.523,53.5835,53.4712,53.523,78155.0
2021-07-06 10:20:00,61.92,61.92,61.76,61.83,70641.0,53.5144,53.5144,53.3761,53.4366,70641.0
2021-07-06 10:25:00,61.83,61.83,61.67,61.7,80492.0,53.4366,53.4366,53.2983,53.3243,80492.0
2021-07-06 10:30:00,61.7,61.73,61.54,61.67,124122.0,53.3243,53.3502,53.186,53.2983,124122.0
2021-07-06 10:35:00,61.67,61.81,61.51,61.73,151465.0,53.2983,53.4193,53.16,53.3502,151465.0
2021-07-06 10:40:00,61.73,61.74,61.59,61.71,102443.0,53.3502,53.3588,53.2292,53.3329,102443.0
2021-07-06 10:45:00,61.71,61.71,61.56,61.66,73704.0,53.3329,53.3329,53.2033,53.2897,73704.0
2021-07-06 10:50:00,61.65,61.74,61.58,61.65,50005.0,53.281,53.3588,53.2205,53.281,50005.0
2021-07-06 10:55:00,61.62,61.62,61.48,61.54,86329.0,53.2551,53.2551,53.1341,53.186,86329.0
2021-07-06 11:00:00,61.53,61.6,61.32,61.33,157408.0,53.1773,53.2378,52.9958,53.0045,157408.0
2021-07-06 11:05:00,61.34,61.4,61.18,61.18,79795.0,53.0131,53.065,52.8748,52.8748,79795.0
2021-07-06 11:10:00,61.19,61.42,61.17,61.41,70154.0,52.8835,53.0823,52.8662,53.0736,70154.0
2021-07-06 11:15:00,61.41,61.48,61.28,61.38,101026.0,53.0736,53.1341,52.9613,53.0477,101026.0
2021-07-06 11:20:00,61.38,61.43,61.27,61.35,87319.0,53.0477,53.0909,52.9526,53.0218,87319.0
2021-07-06 11:25:00,61.34,61.36,61.22,61.35,132286.0,53.0131,53.0304,52.9094,53.0218,132286.0
2021-07-06 11:30:00,61.33,61.38,61.26,61.28,106759.0,53.0045,53.0477,52.944,52.9613,106759.0
2021-07-06 11:35:00,61.3,61.44,61.24,61.44,60561.0,52.9786,53.0995,52.9267,53.0995,60561.0
2021-07-06 11:40:00,61.44,61.5,61.41,61.46,94137.0,53.0995,53.1514,53.0736,53.1168,94137.0
2021-07-06 11:45:00,61.46,61.5,61.4,61.47,136406.0,53.1168,53.1514,53.065,53.1255,136406.0
2021-07-06 11:50:00,61.47,61.47,61.22,61.25,110383.0,53.1255,53.1255,52.9094,52.9353,110383.0
2021-07-06 11:55:00,61.25,61.35,61.21,61.35,58621.0,52.9353,53.0218,52.9008,53.0218,58621.0
2021-07-06 12:00:00,61.34,61.37,61.22,61.24,61866.0,53.0131,53.0391,52.9094,52.9267,61866.0
2021-07-06 12:05:00,61.25,61.29,61.19,61.21,47749.0,52.9353,52.9699,52.8835,52.9008,47749.0
2021-07-06 12:10:00,61.2,61.32,61.18,61.28,44142.0,52.8921,52.9958,52.8748,52.9613,44142.0
2021-07-06 12:15:00,61.28,61.37,61.26,61.27,50595.0,52.9613,53.0391,52.944,52.9526,50595.0
2021-07-06 12:20:00,61.27,61.27,61.1,61.14,101417.0,52.9526,52.9526,52.8057,52.8403,101417.0
2021-07-06 12:25:00,61.14,61.2,61.07,61.18,68290.0,52.8403,52.8921,52.7798,52.8748,68290.0
2021-07-06 12:30:00,61.18,61.18,61.01,61.02,71294.0,52.8748,52.8748,52.7279,52.7366,71294.0
2021-07-06 12:35:00,61.02,61.05,60.91,61.02,93386.0,52.7366,52.7625,52.6415,52.7366,93386.0
2021-07-06 12:40:00,61.02,61.02,60.83,60.83,63087.0,52.7366,52.7366,52.5724,52.5724,63087.0
2021-07-06 12:45:00,60.83,60.94,60.77,60.94,68342.0,52.5724,52.6674,52.5205,52.6674,68342.0
2021-07-06 12:50:00,60.93,60.98,60.9,60.96,38151.0,52.6588,52.702,52.6329,52.6847,38151.0
2021-07-06 12:55:00,60.95,60.95,60.87,60.94,46751.0,52.6761,52.6761,52.6069,52.6674,46751.0
2021-07-06 13:00:00,60.95,61.07,60.9,61.03,70030.0,52.6761,52.7798,52.6329,52.7452,70030.0
2021-07-06 13:05:00,61.03,61.07,60.96,61.0,50769.0,52.7452,52.7798,52.6847,52.7193,50769.0
2021-07-06 13:10:00,61.0,61.02,60.96,61.0,41918.0,52.7193,52.7366,52.6847,52.7193,41918.0
2021-07-06 13:15:00,61.01,61.09,61.0,61.09,53734.0,52.7279,52.7971,52.7193,52.7971,53734.0
2021-07-06 13:20:00,61.09,61.17,61.08,61.12,54874.0,52.7971,52.8662,52.7884,52.823,54874.0
2021-07-06 13:25:00,61.13,61.21,61.11,61.21,58820.0,52.8316,52.9008,52.8143,52.9008,58820.0
2021-07-06 13:30:00,61.2,61.21,61.16,61.19,62896.0,52.8921,52.9008,52.8576,52.8835,62896.0
2021-07-06 13:35:00,61.2,61.2,61.11,61.17,54130.0,52.8921,52.8921,52.8143,52.8662,54130.0
2021-07-06 13:40:00,61.17,61.21,61.15,61.16,59698.0,52.8662,52.9008,52.8489,52.8576,59698.0
2021-07-06 13:45:00,61.16,61.19,61.09,61.1,49689.0,52.8576,52.8835,52.7971,52.8057,49689.0
2021-07-06 13:50:00,61.09,61.1,61.01,61.08,73668.0,52.7971,52.8057,52.7279,52.7884,73668.0
2021-07-06 13:55:00,61.07,61.27,61.07,61.25,81641.0,52.7798,52.9526,52.7798,52.9353,81641.0
2021-07-06 14:00:00,61.25,61.25,61.14,61.16,52120.0,52.9353,52.9353,52.8403,52.8576,52120.0
2021-07-06 14:05:00,61.17,61.17,61.08,61.12,56991.0,52.8662,52.8662,52.7884,52.823,56991.0
2021-07-06 14:10:00,61.11,61.11,60.99,61.0,88297.0,52.8143,52.8143,52.7106,52.7193,88297.0
2021-07-06 14:15:00,61.01,61.03,60.94,60.96,71626.0,52.7279,52.7452,52.6674,52.6847,71626.0
2021-07-06 14:20:00,60.96,61.03,60.95,60.96,70665.0,52.6847,52.7452,52.6761,52.6847,70665.0
2021-07-06 14:25:00,60.96,60.99,60.89,60.93,84467.0,52.6847,52.7106,52.6242,52.6588,84467.0
2021-07-06 14:30:00,60.92,60.97,60.89,60.9,89114.0,52.6501,52.6934,52.6242,52.6329,89114.0
2021-07-06 14:35:00,60.9,60.9,60.76,60.82,183370.0,52.6329,52.6329,52.5119,52.5637,183370.0
2021-07-06 14:40:00,60.81,60.84,60.8,60.81,59662.0,52.5551,52.581,52.5464,52.5551,59662.0
2021-07-06 14:45:00,60.81,60.85,60.76,60.8,143116.0,52.5551,52.5896,52.5119,52.5464,143116.0
2021-07-06 14:50:00,60.81,60.82,60.77,60.77,72991.0,52.5551,52.5637,52.5205,52.5205,72991.0
2021-07-06 14:55:00,60.78,60.87,60.77,60.8,66210.0,52.5291,52.6069,52.5205,52.5464,66210.0
2021-07-06 15:00:00,60.8,60.83,60.75,60.79,111332.0,52.5464,52.5724,52.5032,52.5378,111332.0
2021-07-06 15:05:00,60.78,60.79,60.65,60.67,142742.0,52.5291,52.5378,52.4168,52.4341,142742.0
2021-07-06 15:10:00,60.66,60.7,60.63,60.67,117566.0,52.4254,52.46,52.3995,52.4341,117566.0
2021-07-06 15:15:00,60.66,60.76,60.64,60.72,86586.0,52.4254,52.5119,52.4081,52.4773,86586.0
2021-07-06 15:20:00,60.71,60.72,60.61,60.61,101430.0,52.4686,52.4773,52.3822,52.3822,101430.0
2021-07-06 15:25:00,60.62,60.63,60.48,60.48,174746.0,52.3909,52.3995,52.2699,52.2699,174746.0
2021-07-06 15:30:00,60.49,60.5,60.33,60.35,171517.0,52.2785,52.2872,52.1402,52.1575,171517.0
2021-07-06 15:35:00,60.36,60.42,60.35,60.39,178002.0,52.1662,52.218,52.1575,52.1921,178002.0
2021-07-06 15:40:00,60.38,60.41,60.29,60.34,203446.0,52.1834,52.2094,52.1057,52.1489,203446.0
2021-07-06 15:45:00,60.33,60.46,60.28,60.39,383491.0,52.1402,52.2526,52.097,52.1921,383491.0
2021-07-06 15:50:00,60.4,60.44,60.24,60.26,489716.0,52.2007,52.2353,52.0624,52.0797,489716.0
2021-07-06 15:55:00,60.26,60.32,60.2,60.28,664870.0,52.0797,52.1316,52.0279,52.097,664870.0
2021-07-07 09:30:00,60.0,60.7,59.92,60.63,230478.0,51.855,52.46,51.7859,52.3995,230478.0
2021-07-07 09:35:00,60.63,60.78,60.41,60.41,138645.0,52.3995,52.5291,52.2094,52.2094,138645.0
2021-07-07 09:40:00,60.43,60.5,59.86,59.91,139476.0,52.2267,52.2872,51.734,51.7772,139476.0
2021-07-07 09:45:00,59.91,60.21,59.9,60.02,73824.0,51.7772,52.0365,51.7686,51.8723,73824.0
2021-07-07 09:50:00,60.0,60.0,59.62,59.65,113609.0,51.855,51.855,51.5266,51.5525,113609.0
2021-07-07 09:55:00,59.66,59.81,59.6,59.79,64176.0,51.5612,51.6908,51.5093,51.6735,64176.0
2021-07-07 10:00:00,59.77,59.77,59.29,59.29,115773.0,51.6562,51.6562,51.2414,51.2414,115773.0
2021-07-07 10:05:00,59.29,59.44,59.11,59.16,116163.0,51.2414,51.371,51.0858,51.1291,116163.0
2021-07-07 10:10:00,59.16,59.33,59.07,59.21,70627.0,51.1291,51.276,51.0513,51.1723,70627.0
2021-07-07 10:15:00,59.21,59.24,59.03,59.06,55023.0,51.1723,51.1982,51.0167,51.0426,55023.0
2021-07-07 10:20:00,59.06,59.15,59.02,59.07,87608.0,51.0426,51.1204,51.0081,51.0513,87608.0
2021-07-07 10:25:00,59.09,59.11,58.65,58.68,192619.0,51.0686,51.0858,50.6883,50.7142,192619.0
2021-07-07 10:30:00,58.68,58.84,58.63,58.79,92790.0,50.7142,50.8525,50.671,50.8093,92790.0
2021-07-07 10:35:00,58.76,59.08,58.75,58.89,111017.0,50.7834,51.0599,50.7747,50.8957,111017.0
2021-07-07 10:40:00,58.89,58.97,58.7,58.84,77946.0,50.8957,50.9648,50.7315,50.8525,77946.0
2021-07-07 10:45:00,58.84,58.95,58.73,58.92,72123.0,50.8525,50.9476,50.7574,50.9216,72123.0
2021-07-07 10:50:00,58.89,58.92,58.75,58.78,49374.0,50.8957,50.9216,50.7747,50.8006,49374.0
2021-07-07 10:55:00,58.79,58.97,58.72,58.95,56685.0,50.8093,50.9648,50.7488,50.9476,56685.0
2021-07-07 11:00:00,58.94,59.16,58.79,59.15,51259.0,50.9389,51.1291,50.8093,51.1204,51259.0
2021-07-07 11:05:00,59.15,59.36,59.11,59.12,87350.0,51.1204,51.3019,51.0858,51.0945,87350.0
2021-07-07 11:10:00,59.12,59.23,59.03,59.08,73275.0,51.0945,51.1896,51.0167,51.0599,73275.0
2021-07-07 11:15:00,59.05,59.14,59.01,59.1,30609.0,51.034,51.1118,50.9994,51.0772,30609.0
2021-07-07 11:20:00,59.1,59.16,59.05,59.11,103038.0,51.0772,51.1291,51.034,51.0858,103038.0
2021-07-07 11:25:00,59.12,59.2,59.08,59.18,40593.0,51.0945,51.1636,51.0599,51.1463,40593.0
2021-07-07 11:30:00,59.19,59.39,59.18,59.36,68712.0,51.155,51.3278,51.1463,51.3019,68712.0
2021-07-07 11:35:00,59.36,59.47,59.33,59.37,44937.0,51.3019,51.397,51.276,51.3105,44937.0
2021-07-07 11:40:00,59.37,59.39,59.21,59.22,51909.0,51.3105,51.3278,51.1723,51.1809,51909.0
2021-07-07 11:45:00,59.21,59.25,59.17,59.23,66140.0,51.1723,51.2068,51.1377,51.1896,66140.0
2021-07-07 11:50:00,59.25,59.29,59.11,59.12,68360.0,51.2068,51.2414,51.0858,51.0945,68360.0
2021-07-07 11:55:00,59.13,59.13,58.96,59.01,77185.0,51.1031,51.1031,50.9562,50.9994,77185.0
2021-07-07 12:00:00,59.01,59.09,58.95,59.04,65525.0,50.9994,51.0686,50.9476,51.0253,65525.0
2021-07-07 12:05:00,59.03,59.14,59.01,59.08,36239.0,51.0167,51.1118,50.9994,51.0599,36239.0
2021-07-07 12:10:00,59.09,59.3,59.09,59.29,143979.0,51.0686,51.2501,51.0686,51.2414,143979.0
2021-07-07 12:15:00,59.3,59.34,59.23,59.34,52635.0,51.2501,51.2846,51.1896,51.2846,52635.0
2021-07-07 12:20:00,59.36,59.44,59.35,59.44,49906.0,51.3019,51.371,51.2933,51.371,49906.0
2021-07-07 12:25:00,59.45,59.47,59.39,59.39,49082.0,51.3797,51.397,51.3278,51.3278,49082.0
2021-07-07 12:30:00,59.39,59.55,59.38,59.54,57275.0,51.3278,51.4661,51.3192,51.4575,57275.0
2021-07-07 12:35:00,59.54,59.55,59.48,59.52,31260.0,51.4575,51.4661,51.4056,51.4402,31260.0
2021-07-07 12:40:00,59.53,59.56,59.45,59.49,36445.0,51.4488,51.4748,51.3797,51.4143,36445.0
2021-07-07 12:45:00,59.5,59.58,59.48,59.54,47814.0,51.4229,51.492,51.4056,51.4575,47814.0
2021-07-07 12:50:00,59.54,59.56,59.38,59.45,120995.0,51.4575,51.4748,51.3192,51.3797,120995.0
2021-07-07 12:55:00,59.45,59.45,59.33,59.39,37889.0,51.3797,51.3797,51.276,51.3278,37889.0
2021-07-07 13:00:00,59.39,59.46,59.38,59.42,32201.0,51.3278,51.3883,51.3192,51.3538,32201.0
2021-07-07 13:05:00,59.42,59.45,59.23,59.25,39595.0,51.3538,51.3797,51.1896,51.2068,39595.0
2021-07-07 13:10:00,59.24,59.32,59.22,59.3,24076.0,51.1982,51.2673,51.1809,51.2501,24076.0
2021-07-07 13:15:00,59.3,59.35,59.2,59.21,38542.0,51.2501,51.2933,51.1636,51.1723,38542.0
2021-07-07 13:20:00,59.22,59.22,59.12,59.14,44997.0,51.1809,51.1809,51.0945,51.1118,44997.0
2021-07-07 13:25:00,59.14,59.21,59.12,59.17,58644.0,51.1118,51.1723,51.0945,51.1377,58644.0
2021-07-07 13:30:00,59.17,59.23,59.15,59.19,34166.0,51.1377,51.1896,51.1204,51.155,34166.0
2021-07-07 13:35:00,59.2,59.27,59.19,59.25,32205.0,51.1636,51.2241,51.155,51.2068,32205.0
2021-07-07 13:40:00,59.26,59.28,59.21,59.26,45643.0,51.2155,51.2328,51.1723,51.2155,45643.0
2021-07-07 13:45:00,59.25,59.26,59.21,59.24,36979.0,51.2068,51.2155,51.1723,51.1982,36979.0
2021-07-07 13:50:00,59.23,59.25,59.16,59.21,36981.0,51.1896,51.2068,51.1291,51.1723,36981.0
2021-07-07 13:55:00,59.2,59.21,59.11,59.13,31410.0,51.1636,51.1723,51.0858,51.1031,31410.0
2021-07-07 14:00:00,59.13,59.49,59.12,59.47,50231.0,51.1031,51.4143,51.0945,51.397,50231.0
2021-07-07 14:05:00,59.47,59.51,59.42,59.5,39658.0,51.397,51.4315,51.3538,51.4229,39658.0
2021-07-07 14:10:00,59.5,59.5,59.38,59.41,39191.0,51.4229,51.4229,51.3192,51.3451,39191.0
2021-07-07 14:15:00,59.42,59.5,59.32,59.49,72808.0,51.3538,51.4229,51.2673,51.4143,72808.0
2021-07-07 14:20:00,59.49,59.49,59.29,59.33,60393.0,51.4143,51.4143,51.2414,51.276,60393.0
2021-07-07 14:25:00,59.34,59.35,59.24,59.26,55885.0,51.2846,51.2933,51.1982,51.2155,55885.0
2021-07-07 14:30:00,59.26,59.26,59.17,59.22,42704.0,51.2155,51.2155,51.1377,51.1809,42704.0
2021-07-07 14:35:00,59.21,59.22,59.13,59.15,58802.0,51.1723,51.1809,51.1031,51.1204,58802.0
2021-07-07 14:40:00,59.14,59.19,59.13,59.17,36081.0,51.1118,51.155,51.1031,51.1377,36081.0
2021-07-07 14:45:00,59.17,59.22,59.16,59.21,50692.0,51.1377,51.1809,51.1291,51.1723,50692.0
2021-07-07 14:50:00,59.21,59.23,59.12,59.14,72730.0,51.1723,51.1896,51.0945,51.1118,72730.0
2021-07-07 14:55:00,59.14,59.28,59.13,59.27,47377.0,51.1118,51.2328,51.1031,51.2241,47377.0
2021-07-07 15:00:00,59.26,59.32,59.22,59.26,43894.0,51.2155,51.2673,51.1809,51.2155,43894.0
2021-07-07 15:05:00,59.26,59.29,59.23,59.26,40380.0,51.2155,51.2414,51.1896,51.2155,40380.0
2021-07-07 15:10:00,59.27,59.33,59.24,59.33,38809.0,51.2241,51.276,51.1982,51.276,38809.0
2021-07-07 15:15:00,59.32,59.37,59.32,59.35,44195.0,51.2673,51.3105,51.2673,51.2933,44195.0
2021-07-07 15:20:00,59.36,59.46,59.36,59.43,59204.0,51.3019,51.3883,51.3019,51.3624,59204.0
2021-07-07 15:25:00,59.43,59.44,59.27,59.32,171983.0,51.3624,51.371,51.2241,51.2673,171983.0
2021-07-07 15:30:00,59.32,59.33,59.24,59.27,114195.0,51.2673,51.276,51.1982,51.2241,114195.0
2021-07-07 15:35:00,59.27,59.28,59.1,59.16,103452.0,51.2241,51.2328,51.0772,51.1291,103452.0
2021-07-07 15:40:00,59.16,59.18,59.01,59.02,120678.0,51.1291,51.1463,50.9994,51.0081,120678.0
2021-07-07 15:45:00,59.02,59.12,58.99,59.06,197978.0,51.0081,51.0945,50.9821,51.0426,197978.0
2021-07-07 15:50:00,59.07,59.13,59.02,59.11,169891.0,51.0513,51.1031,51.0081,51.0858,169891.0
2021-07-07 15:55:00,59.11,59.11,58.95,59.01,374836.0,51.0858,51.0858,50.9476,50.9994,374836.0
2021-07-08 09:30:00,58.25,58.99,58.08,58.72,291572.0,50.3426,50.9821,50.1957,50.7488,291572.0
2021-07-08 09:35:00,58.71,58.75,58.17,58.19,117530.0,50.7401,50.7747,50.2734,50.2907,117530.0
2021-07-08 09:40:00,58.19,58.27,57.99,58.12,141156.0,50.2907,50.3599,50.1179,50.2302,141156.0
2021-07-08 09:45:00,58.11,58.42,58.06,58.39,218813.0,50.2216,50.4895,50.1784,50.4636,218813.0
2021-07-08 09:50:00,58.38,58.44,58.25,58.38,122832.0,50.4549,50.5068,50.3426,50.4549,122832.0
2021-07-08 09:55:00,58.38,58.39,58.13,58.28,110554.0,50.4549,50.4636,50.2389,50.3685,110554.0
2021-07-08 10:00:00,58.28,58.33,58.06,58.29,126507.0,50.3685,50.4117,50.1784,50.3772,126507.0
2021-07-08 10:05:00,58.28,58.74,58.24,58.61,128717.0,50.3685,50.7661,50.3339,50.6537,128717.0
2021-07-08 10:10:00,58.6,58.71,58.36,58.45,93208.0,50.6451,50.7401,50.4377,50.5154,93208.0
2021-07-08 10:15:00,58.44,58.54,58.33,58.47,73278.0,50.5068,50.5932,50.4117,50.5327,73278.0
2021-07-08 10:20:00,58.45,58.47,58.31,58.42,51771.0,50.5154,50.5327,50.3944,50.4895,51771.0
2021-07-08 10:25:00,58.43,58.72,58.4,58.71,58347.0,50.4982,50.7488,50.4722,50.7401,58347.0
2021-07-08 10:30:00,58.72,58.87,58.66,58.76,76313.0,50.7488,50.8784,50.6969,50.7834,76313.0
2021-07-08 10:35:00,58.78,58.78,58.64,58.67,49811.0,50.8006,50.8006,50.6796,50.7056,49811.0
2021-07-08 10:40:00,58.66,58.9,58.64,58.8,77660.0,50.6969,50.9044,50.6796,50.8179,77660.0
2021-07-08 10:45:00,58.8,58.82,58.67,58.8,44477.0,50.8179,50.8352,50.7056,50.8179,44477.0
2021-07-08 10:50:00,58.8,58.99,58.8,58.93,54794.0,50.8179,50.9821,50.8179,50.9303,54794.0
2021-07-08 10:55:00,58.92,58.99,58.86,58.89,79688.0,50.9216,50.9821,50.8698,50.8957,79688.0
2021-07-08 11:00:00,58.91,59.43,58.91,59.42,208156.0,50.913,51.3624,50.913,51.3538,208156.0
2021-07-08 11:05:00,59.42,59.57,59.34,59.38,124723.0,51.3538,51.4834,51.2846,51.3192,124723.0
2021-07-08 11:10:00,59.39,59.43,59.32,59.35,109867.0,51.3278,51.3624,51.2673,51.2933,109867.0
2021-07-08 11:15:00,59.34,59.38,59.22,59.33,194119.0,51.2846,51.3192,51.1809,51.276,194119.0
2021-07-08 11:20:00,59.32,59.41,59.25,59.27,145826.0,51.2673,51.3451,51.2068,51.2241,145826.0
2021-07-08 11:25:00,59.26,59.31,59.14,59.29,185688.0,51.2155,51.2587,51.1118,51.2414,185688.0
2021-07-08 11:30:00,59.29,59.4,59.28,59.38,59026.0,51.2414,51.3365,51.2328,51.3192,59026.0
2021-07-08 11:35:00,59.39,59.5,59.35,59.37,68530.0,51.3278,51.4229,51.2933,51.3105,68530.0
2021-07-08 11:40:00,59.38,59.44,59.32,59.33,82877.0,51.3192,51.371,51.2673,51.276,82877.0
2021-07-08 11:45:00,59.34,59.49,59.34,59.44,81964.0,51.2846,51.4143,51.2846,51.371,81964.0
2021-07-08 11:50:00,59.43,59.54,59.41,59.54,56860.0,51.3624,51.4575,51.3451,51.4575,56860.0
2021-07-08 11:55:00,59.53,59.54,59.45,59.47,45263.0,51.4488,51.4575,51.3797,51.397,45263.0
2021-07-08 12:00:00,59.48,59.59,59.47,59.53,60952.0,51.4056,51.5007,51.397,51.4488,60952.0
2021-07-08 12:05:00,59.54,59.64,59.51,59.54,57534.0,51.4575,51.5439,51.4315,51.4575,57534.0
2021-07-08 12:10:00,59.53,59.54,59.42,59.45,55488.0,51.4488,51.4575,51.3538,51.3797,55488.0
2021-07-08 12:15:00,59.46,59.48,59.34,59.38,66640.0,51.3883,51.4056,51.2846,51.3192,66640.0
2021-07-08 12:20:00,59.39,59.47,59.29,59.3,55442.0,51.3278,51.397,51.2414,51.2501,55442.0
2021-07-08 12:25:00,59.3,59.53,59.29,59.44,54974.0,51.2501,51.4488,51.2414,51.371,54974.0
2021-07-08 12:30:00,59.45,59.5,59.32,59.34,48481.0,51.3797,51.4229,51.2673,51.2846,48481.0
2021-07-08 12:35:00,59.33,59.49,59.33,59.48,101841.0,51.276,51.4143,51.276,51.4056,101841.0
2021-07-08 12:40:00,59.48,59.53,59.41,59.51,41696.0,51.4056,51.4488,51.3451,51.4315,41696.0
2021-07-08 12:45:00,59.51,59.53,59.43,59.5,66137.0,51.4315,51.4488,51.3624,51.4229,66137.0
2021-07-08 12:50:00,59.5,59.54,59.34,59.46,101141.0,51.4229,51.4575,51.2846,51.3883,101141.0
2021-07-08 12:55:00,59.45,59.52,59.42,59.48,64014.0,51.3797,51.4402,51.3538,51.4056,64014.0
2021-07-08 13:00:00,59.48,59.5,59.29,59.29,73564.0,51.4056,51.4229,51.2414,51.2414,73564.0
2021-07-08 13:05:00,59.29,59.39,59.29,59.36,33731.0,51.2414,51.3278,51.2414,51.3019,33731.0
2021-07-08 13:10:00,59.37,59.37,59.23,59.25,46049.0,51.3105,51.3105,51.1896,51.2068,46049.0
2021-07-08 13:15:00,59.25,59.26,59.17,59.24,51717.0,51.2068,51.2155,51.1377,51.1982,51717.0
2021-07-08 13:20:00,59.24,59.25,59.1,59.14,43973.0,51.1982,51.2068,51.0772,51.1118,43973.0
2021-07-08 13:25:00,59.14,59.32,59.13,59.28,70866.0,51.1118,51.2673,51.1031,51.2328,70866.0
2021-07-08 13:30:00,59.27,59.28,59.07,59.21,104047.0,51.2241,51.2328,51.0513,51.1723,104047.0
2021-07-08 13:35:00,59.21,59.22,59.16,59.18,44997.0,51.1723,51.1809,51.1291,51.1463,44997.0
2021-07-08 13:40:00,59.19,59.2,59.11,59.15,35804.0,51.155,51.1636,51.0858,51.1204,35804.0
2021-07-08 13:45:00,59.15,59.16,59.01,59.01,39569.0,51.1204,51.1291,50.9994,50.9994,39569.0
2021-07-08 13:50:00,59.02,59.1,58.96,59.05,71654.0,51.0081,51.0772,50.9562,51.034,71654.0
2021-07-08 13:55:00,59.04,59.11,59.02,59.1,29425.0,51.0253,51.0858,51.0081,51.0772,29425.0
2021-07-08 14:00:00,59.1,59.14,59.05,59.14,53465.0,51.0772,51.1118,51.034,51.1118,53465.0
2021-07-08 14:05:00,59.14,59.15,59.03,59.07,80227.0,51.1118,51.1204,51.0167,51.0513,80227.0
2021-07-08 14:10:00,59.07,59.21,59.04,59.17,75976.0,51.0513,51.1723,51.0253,51.1377,75976.0
2021-07-08 14:15:00,59.17,59.24,58.97,58.98,87225.0,51.1377,51.1982,50.9648,50.9735,87225.0
2021-07-08 14:20:00,59.0,59.07,58.98,59.05,38180.0,50.9908,51.0513,50.9735,51.034,38180.0
2021-07-08 14:25:00,59.05,59.08,58.97,58.98,62440.0,51.034,51.0599,50.9648,50.9735,62440.0
2021-07-08 14:30:00,58.98,59.08,58.95,59.04,63681.0,50.9735,51.0599,50.9476,51.0253,63681.0
2021-07-08 14:35:00,59.03,59.1,58.98,59.07,49339.0,51.0167,51.0772,50.9735,51.0513,49339.0
2021-07-08 14:40:00,59.07,59.07,59.0,59.01,49786.0,51.0513,51.0513,50.9908,50.9994,49786.0
2021-07-08 14:45:00,59.01,59.05,59.0,59.01,71988.0,50.9994,51.034,50.9908,50.9994,71988.0
2021-07-08 14:50:00,59.01,59.06,59.0,59.02,94708.0,50.9994,51.0426,50.9908,51.0081,94708.0
2021-07-08 14:55:00,59.02,59.07,59.0,59.02,83693.0,51.0081,51.0513,50.9908,51.0081,83693.0
2021-07-08 15:00:00,59.02,59.08,59.01,59.08,39404.0,51.0081,51.0599,50.9994,51.0599,39404.0
2021-07-08 15:05:00,59.08,59.15,59.06,59.13,57604.0,51.0599,51.1204,51.0426,51.1031,57604.0
2021-07-08 15:10:00,59.13,59.13,59.02,59.03,72679.0,51.1031,51.1031,51.0081,51.0167,72679.0
2021-07-08 15:15:00,59.03,59.1,59.01,59.08,77684.0,51.0167,51.0772,50.9994,51.0599,77684.0
2021-07-08 15:20:00,59.08,59.2,59.08,59.18,67910.0,51.0599,51.1636,51.0599,51.1463,67910.0
2021-07-08 15:25:00,59.17,59.29,59.14,59.27,88673.0,51.1377,51.2414,51.1118,51.2241,88673.0
2021-07-08 15:30:00,59.28,59.35,59.24,59.25,142195.0,51.2328,51.2933,51.1982,51.2068,142195.0
2021-07-08 15:35:00,59.26,59.3,59.17,59.18,194269.0,51.2155,51.2501,51.1377,51.1463,194269.0
2021-07-08 15:40:00,59.18,59.21,59.1,59.18,168554.0,51.1463,51.1723,51.0772,51.1463,168554.0
2021-07-08 15:45:00,59.17,59.18,58.97,59.01,177688.0,51.1377,51.1463,50.9648,50.9994,177688.0
2021-07-08 15:50:00,59.01,59.22,58.99,59.18,173784.0,50.9994,51.1809,50.9821,51.1463,173784.0
2021-07-08 15:55:00,59.17,59.22,59.13,59.21,516681.0,51.1377,51.1809,51.1031,51.1723,516681.0
2021-07-09 09:30:00,59.82,59.97,59.34,59.55,279076.0,51.6995,51.8291,51.2846,51.4661,279076.0
2021-07-09 09:35:00,59.54,59.73,59.37,59.38,282683.0,51.4575,51.6217,51.3105,51.3192,282683.0
2021-07-09 09:40:00,59.4,60.13,59.34,60.08,167262.0,51.3365,51.9674,51.2846,51.9242,167262.0
2021-07-09 09:45:00,60.1,60.1,59.79,59.84,93486.0,51.9415,51.9415,51.6735,51.7167,93486.0
2021-07-09 09:50:00,59.83,60.13,59.83,60.03,93568.0,51.7081,51.9674,51.7081,51.881,93568.0
2021-07-09 09:55:00,60.02,60.09,59.82,59.88,86962.0,51.8723,51.9328,51.6995,51.7513,86962.0
2021-07-09 10:00:00,59.88,59.95,59.83,59.91,161700.0,51.7513,51.8118,51.7081,51.7772,161700.0
2021-07-09 10:05:00,59.88,59.99,59.87,59.97,76323.0,51.7513,51.8464,51.7427,51.8291,76323.0
2021-07-09 10:10:00,59.99,60.08,59.79,60.08,117518.0,51.8464,51.9242,51.6735,51.9242,117518.0
2021-07-09 10:15:00,60.08,60.19,60.01,60.16,76025.0,51.9242,52.0192,51.8637,51.9933,76025.0
2021-07-09 10:20:00,60.17,60.28,60.15,60.22,86477.0,52.0019,52.097,51.9847,52.0452,86477.0
2021-07-09 10:25:00,60.21,60.27,60.15,60.26,77386.0,52.0365,52.0884,51.9847,52.0797,77386.0
2021-07-09 10:30:00,60.27,60.46,60.2,60.22,88824.0,52.0884,52.2526,52.0279,52.0452,88824.0
2021-07-09 10:35:00,60.22,60.34,60.19,60.25,57447.0,52.0452,52.1489,52.0192,52.0711,57447.0
2021-07-09 10:40:00,60.25,60.36,60.15,60.17,73130.0,52.0711,52.1662,51.9847,52.0019,73130.0
2021-07-09 10:45:00,60.17,60.18,60.09,60.15,62102.0,52.0019,52.0106,51.9328,51.9847,62102.0
2021-07-09 10:50:00,60.16,60.18,59.98,60.06,82131.0,51.9933,52.0106,51.8377,51.9069,82131.0
2021-07-09 10:55:00,60.05,60.07,59.93,60.02,71856.0,51.8982,51.9155,51.7945,51.8723,71856.0
2021-07-09 11:00:00,60.03,60.06,59.87,59.99,65217.0,51.881,51.9069,51.7427,51.8464,65217.0
2021-07-09 11:05:00,60.01,60.09,60.0,60.05,31148.0,51.8637,51.9328,51.855,51.8982,31148.0
2021-07-09 11:10:00,60.05,60.1,60.01,60.06,26479.0,51.8982,51.9415,51.8637,51.9069,26479.0
2021-07-09 11:15:00,60.06,60.06,59.94,60.01,37554.0,51.9069,51.9069,51.8032,51.8637,37554.0
2021-07-09 11:20:00,60.0,60.04,59.93,59.94,46635.0,51.855,51.8896,51.7945,51.8032,46635.0
2021-07-09 11:25:00,59.94,60.04,59.94,60.0,41787.0,51.8032,51.8896,51.8032,51.855,41787.0
2021-07-09 11:30:00,60.01,60.16,60.0,60.15,68203.0,51.8637,51.9933,51.855,51.9847,68203.0
2021-07-09 11:35:00,60.15,60.17,60.09,60.14,37785.0,51.9847,52.0019,51.9328,51.976,37785.0
2021-07-09 11:40:00,60.15,60.22,60.13,60.19,113611.0,51.9847,52.0452,51.9674,52.0192,113611.0
2021-07-09 11:45:00,60.2,60.2,60.06,60.07,35316.0,52.0279,52.0279,51.9069,51.9155,35316.0
2021-07-09 11:50:00,60.06,60.09,60.03,60.07,37404.0,51.9069,51.9328,51.881,51.9155,37404.0
2021-07-09 11:55:00,60.08,60.1,59.98,60.0,55168.0,51.9242,51.9415,51.8377,51.855,55168.0
2021-07-09 12:00:00,59.99,60.01,59.97,59.97,33502.0,51.8464,51.8637,51.8291,51.8291,33502.0
2021-07-09 12:05:00,59.96,60.08,59.95,60.08,36021.0,51.8205,51.9242,51.8118,51.9242,36021.0
2021-07-09 12:10:00,60.07,60.07,59.98,60.01,28352.0,51.9155,51.9155,51.8377,51.8637,28352.0
2021-07-09 12:15:00,60.01,60.04,59.98,60.02,25298.0,51.8637,51.8896,51.8377,51.8723,25298.0
2021-07-09 12:20:00,60.01,60.01,59.94,60.0,39176.0,51.8637,51.8637,51.8032,51.855,39176.0
2021-07-09 12:25:00,59.99,60.01,59.96,59.98,30937.0,51.8464,51.8637,51.8205,51.8377,30937.0
2021-07-09 12:30:00,59.98,59.99,59.92,59.94,28288.0,51.8377,51.8464,51.7859,51.8032,28288.0
2021-07-09 12:35:00,59.95,59.98,59.88,59.9,36270.0,51.8118,51.8377,51.7513,51.7686,36270.0
2021-07-09 12:40:00,59.9,60.02,59.9,60.02,19109.0,51.7686,51.8723,51.7686,51.8723,19109.0
2021-07-09 12:45:00,60.01,60.12,59.99,60.11,63816.0,51.8637,51.9587,51.8464,51.9501,63816.0
2021-07-09 12:50:00,60.1,60.13,60.03,60.04,65579.0,51.9415,51.9674,51.881,51.8896,65579.0
2021-07-09 12:55:00,60.04,60.1,60.04,60.09,22684.0,51.8896,51.9415,51.8896,51.9328,22684.0
2021-07-09 13:00:00,60.09,60.13,60.06,60.11,30720.0,51.9328,51.9674,51.9069,51.9501,30720.0
2021-07-09 13:05:00,60.12,60.15,60.03,60.04,30901.0,51.9587,51.9847,51.881,51.8896,30901.0
2021-07-09 13:10:00,60.05,60.05,60.0,60.01,50043.0,51.8982,51.8982,51.855,51.8637,50043.0
2021-07-09 13:15:00,60.01,60.13,59.99,60.1,28916.0,51.8637,51.9674,51.8464,51.9415,28916.0
2021-07-09 13:20:00,60.09,60.13,60.06,60.13,32258.0,51.9328,51.9674,51.9069,51.9674,32258.0
2021-07-09 13:25:00,60.13,60.19,60.11,60.12,90388.0,51.9674,52.0192,51.9501,51.9587,90388.0
2021-07-09 13:30:00,60.12,60.13,60.04,60.06,18641.0,51.9587,51.9674,51.8896,51.9069,18641.0
2021-07-09 13:35:00,60.05,60.05,59.94,59.99,46421.0,51.8982,51.8982,51.8032,51.8464,46421.0
2021-07-09 13:40:00,59.98,60.02,59.97,60.02,28006.0,51.8377,51.8723,51.8291,51.8723,28006.0
2021-07-09 13:45:00,60.01,60.01,59.95,59.98,26904.0,51.8637,51.8637,51.8118,51.8377,26904.0
2021-07-09 13:50:00,59.98,60.06,59.97,60.06,20220.0,51.8377,51.9069,51.8291,51.9069,20220.0
2021-07-09 13:55:00,60.05,60.06,60.01,60.03,22151.0,51.8982,51.9069,51.8637,51.881,22151.0
2021-07-09 14:00:00,60.03,60.07,59.99,59.99,23947.0,51.881,51.9155,51.8464,51.8464,23947.0
2021-07-09 14:05:00,59.98,60.06,59.97,60.04,41369.0,51.8377,51.9069,51.8291,51.8896,41369.0
2021-07-09 14:10:00,60.04,60.1,60.03,60.08,27965.0,51.8896,51.9415,51.881,51.9242,27965.0
2021-07-09 14:15:00,60.09,60.19,60.07,60.19,39225.0,51.9328,52.0192,51.9155,52.0192,39225.0
2021-07-09 14:20:00,60.18,60.21,60.14,60.17,36322.0,52.0106,52.0365,51.976,52.0019,36322.0
2021-07-09 14:25:00,60.18,60.21,60.13,60.18,45420.0,52.0106,52.0365,51.9674,52.0106,45420.0
2021-07-09 14:30:00,60.17,60.2,60.14,60.15,34319.0,52.0019,52.0279,51.976,51.9847,34319.0
2021-07-09 14:35:00,60.15,60.18,60.13,60.16,24649.0,51.9847,52.0106,51.9674,51.9933,24649.0
2021-07-09 14:40:00,60.16,60.17,60.11,60.15,22344.0,51.9933,52.0019,51.9501,51.9847,22344.0
2021-07-09 14:45:00,60.14,60.22,60.14,60.19,28839.0,51.976,52.0452,51.976,52.0192,28839.0
2021-07-09 14:50:00,60.19,60.25,60.19,60.23,40106.0,52.0192,52.0711,52.0192,52.0538,40106.0
2021-07-09 14:55:00,60.22,60.23,60.18,60.2,41086.0,52.0452,52.0538,52.0106,52.0279,41086.0
2021-07-09 15:00:00,60.2,60.24,60.19,60.21,29124.0,52.0279,52.0624,52.0192,52.0365,29124.0
2021-07-09 15:05:00,60.22,60.27,60.21,60.24,32853.0,52.0452,52.0884,52.0365,52.0624,32853.0
2021-07-09 15:10:00,60.25,60.28,60.24,60.25,24364.0,52.0711,52.097,52.0624,52.0711,24364.0
2021-07-09 15:15:00,60.24,60.3,60.22,60.28,25737.0,52.0624,52.1143,52.0452,52.097,25737.0
2021-07-09 15:20:00,60.28,60.31,60.22,60.26,36531.0,52.097,52.1229,52.0452,52.0797,36531.0
2021-07-09 15:25:00,60.25,60.31,60.24,60.25,71168.0,52.0711,52.1229,52.0624,52.0711,71168.0
2021-07-09 15:30:00,60.25,60.32,60.22,60.29,61139.0,52.0711,52.1316,52.0452,52.1057,61139.0
2021-07-09 15:35:00,60.29,60.3,60.25,60.28,94924.0,52.1057,52.1143,52.0711,52.097,94924.0
2021-07-09 15:40:00,60.29,60.29,60.12,60.15,171097.0,52.1057,52.1057,51.9587,51.9847,171097.0
2021-07-09 15:45:00,60.14,60.14,60.04,60.07,81965.0,51.976,51.976,51.8896,51.9155,81965.0
2021-07-09 15:50:00,60.07,60.13,60.06,60.06,152676.0,51.9155,51.9674,51.9069,51.9069,152676.0
2021-07-09 15:55:00,60.06,60.14,60.03,60.13,298074.0,51.9069,51.976,51.881,51.9674,298074.0
2021-07-12 09:30:00,58.91,59.1,58.73,58.92,196650.0,50.913,51.0772,50.7574,50.9216,196650.0
2021-07-12 09:35:00,58.94,59.34,58.9,59.33,124208.0,50.9389,51.2846,50.9044,51.276,124208.0
2021-07-12 09:40:00,59.33,59.41,58.95,59.37,173788.0,51.276,51.3451,50.9476,51.3105,173788.0
2021-07-12 09:45:00,59.37,59.63,59.36,59.59,81188.0,51.3105,51.5353,51.3019,51.5007,81188.0
2021-07-12 09:50:00,59.62,59.77,59.55,59.66,83668.0,51.5266,51.6562,51.4661,51.5612,83668.0
2021-07-12 09:55:00,59.68,59.96,59.68,59.91,56085.0,51.5785,51.8205,51.5785,51.7772,56085.0
2021-07-12 10:00:00,59.91,60.08,59.9,60.03,78642.0,51.7772,51.9242,51.7686,51.881,78642.0
2021-07-12 10:05:00,60.03,60.18,60.03,60.08,59032.0,51.881,52.0106,51.881,51.9242,59032.0
2021-07-12 10:10:00,60.07,60.22,60.02,60.04,72818.0,51.9155,52.0452,51.8723,51.8896,72818.0
2021-07-12 10:15:00,60.04,60.26,60.03,60.16,60029.0,51.8896,52.0797,51.881,51.9933,60029.0
2021-07-12 10:20:00,60.18,60.31,60.11,60.22,44571.0,52.0106,52.1229,51.9501,52.0452,44571.0
2021-07-12 10:25:00,60.21,60.39,60.2,60.33,41540.0,52.0365,52.1921,52.0279,52.1402,41540.0
2021-07-12 10:30:00,60.32,60.44,60.28,60.31,39847.0,52.1316,52.2353,52.097,52.1229,39847.0
2021-07-12 10:35:00,60.33,60.37,60.2,60.32,60397.0,52.1402,52.1748,52.0279,52.1316,60397.0
2021-07-12 10:40:00,60.32,60.39,60.2,60.3,67011.0,52.1316,52.1921,52.0279,52.1143,67011.0
2021-07-12 10:45:00,60.3,60.3,59.98,60.0,68023.0,52.1143,52.1143,51.8377,51.855,68023.0
2021-07-12 10:50:00,60.0,60.07,59.92,60.05,33432.0,51.855,51.9155,51.7859,51.8982,33432.0
2021-07-12 10:55:00,60.05,60.05,59.94,59.98,44513.0,51.8982,51.8982,51.8032,51.8377,44513.0
2021-07-12 11:00:00,60.0,60.02,59.84,59.98,57515.0,51.855,51.8723,51.7167,51.8377,57515.0
2021-07-12 11:05:00,59.99,60.04,59.86,59.86,39478.0,51.8464,51.8896,51.734,51.734,39478.0
2021-07-12 11:10:00,59.87,59.94,59.81,59.94,64450.0,51.7427,51.8032,51.6908,51.8032,64450.0
2021-07-12 11:15:00,59.94,60.05,59.91,60.04,32323.0,51.8032,51.8982,51.7772,51.8896,32323.0
2021-07-12 11:20:00,60.03,60.11,60.03,60.08,62889.0,51.881,51.9501,51.881,51.9242,62889.0
2021-07-12 11:25:00,60.07,60.14,59.96,60.13,63995.0,51.9155,51.976,51.8205,51.9674,63995.0
2021-07-12 11:30:00,60.15,60.15,60.02,60.04,23046.0,51.9847,51.9847,51.8723,51.8896,23046.0
2021-07-12 11:35:00,60.04,60.07,59.93,59.98,33289.0,51.8896,51.9155,51.7945,51.8377,33289.0
2021-07-12 11:40:00,59.99,60.02,59.95,59.96,21377.0,51.8464,51.8723,51.8118,51.8205,21377.0
2021-07-12 11:45:00,59.96,59.96,59.84,59.95,48083.0,51.8205,51.8205,51.7167,51.8118,48083.0
2021-07-12 11:50:00,59.95,59.95,59.88,59.94,23614.0,51.8118,51.8118,51.7513,51.8032,23614.0
2021-07-12 11:55:00,59.94,60.02,59.92,60.02,30003.0,51.8032,51.8723,51.7859,51.8723,30003.0
2021-07-12 12:00:00,60.01,60.01,59.84,59.85,33215.0,51.8637,51.8637,51.7167,51.7254,33215.0
2021-07-12 12:05:00,59.84,59.84,59.74,59.75,36748.0,51.7167,51.7167,51.6303,51.639,36748.0
2021-07-12 12:10:00,59.76,59.81,59.73,59.76,22414.0,51.6476,51.6908,51.6217,51.6476,22414.0
2021-07-12 12:15:00,59.74,59.82,59.74,59.8,28214.0,51.6303,51.6995,51.6303,51.6822,28214.0
2021-07-12 12:20:00,59.8,59.81,59.72,59.73,35288.0,51.6822,51.6908,51.613,51.6217,35288.0
2021-07-12 12:25:00,59.72,59.72,59.63,59.63,56676.0,51.613,51.613,51.5353,51.5353,56676.0
2021-07-12 12:30:00,59.63,59.73,59.61,59.71,30337.0,51.5353,51.6217,51.518,51.6044,30337.0
2021-07-12 12:35:00,59.71,59.77,59.7,59.75,32975.0,51.6044,51.6562,51.5958,51.639,32975.0
2021-07-12 12:40:00,59.75,59.78,59.7,59.76,17911.0,51.639,51.6649,51.5958,51.6476,17911.0
2021-07-12 12:45:00,59.76,59.77,59.7,59.75,18164.0,51.6476,51.6562,51.5958,51.639,18164.0
2021-07-12 12:50:00,59.74,59.76,59.58,59.61,108468.0,51.6303,51.6476,51.492,51.518,108468.0
2021-07-12 12:55:00,59.61,59.65,59.57,59.59,41508.0,51.518,51.5525,51.4834,51.5007,41508.0
2021-07-12 13:00:00,59.59,59.64,59.57,59.62,77138.0,51.5007,51.5439,51.4834,51.5266,77138.0
2021-07-12 13:05:00,59.63,59.71,59.62,59.63,45028.0,51.5353,51.6044,51.5266,51.5353,45028.0
2021-07-12 13:10:00,59.62,59.71,59.61,59.68,19254.0,51.5266,51.6044,51.518,51.5785,19254.0
2021-07-12 13:15:00,59.69,59.7,59.61,59.63,32306.0,51.5871,51.5958,51.518,51.5353,32306.0
2021-07-12 13:20:00,59.63,59.65,59.58,59.6,41521.0,51.5353,51.5525,51.492,51.5093,41521.0
2021-07-12 13:25:00,59.6,59.66,59.6,59.66,17954.0,51.5093,51.5612,51.5093,51.5612,17954.0
2021-07-12 13:30:00,59.65,59.73,59.63,59.71,31789.0,51.5525,51.6217,51.5353,51.6044,31789.0
2021-07-12 13:35:00,59.71,59.72,59.68,59.7,17465.0,51.6044,51.613,51.5785,51.5958,17465.0
2021-07-12 13:40:00,59.69,59.76,59.68,59.75,22808.0,51.5871,51.6476,51.5785,51.639,22808.0
2021-07-12 13:45:00,59.74,59.76,59.7,59.72,25022.0,51.6303,51.6476,51.5958,51.613,25022.0
2021-07-12 13:50:00,59.73,59.73,59.66,59.69,29481.0,51.6217,51.6217,51.5612,51.5871,29481.0
2021-07-12 13:55:00,59.68,59.69,59.61,59.66,28460.0,51.5785,51.5871,51.518,51.5612,28460.0
2021-07-12 14:00:00,59.65,59.72,59.65,59.68,35498.0,51.5525,51.613,51.5525,51.5785,35498.0
2021-07-12 14:05:00,59.69,59.7,59.62,59.68,36696.0,51.5871,51.5958,51.5266,51.5785,36696.0
2021-07-12 14:10:00,59.67,59.7,59.65,59.67,30361.0,51.5698,51.5958,51.5525,51.5698,30361.0
2021-07-12 14:15:00,59.67,59.71,59.61,59.71,68020.0,51.5698,51.6044,51.518,51.6044,68020.0
2021-07-12 14:20:00,59.72,59.81,59.71,59.81,36307.0,51.613,51.6908,51.6044,51.6908,36307.0
2021-07-12 14:25:00,59.81,59.97,59.8,59.96,63587.0,51.6908,51.8291,51.6822,51.8205,63587.0
2021-07-12 14:30:00,59.95,60.03,59.93,59.96,56821.0,51.8118,51.881,51.7945,51.8205,56821.0
2021-07-12 14:35:00,59.96,59.99,59.94,59.96,40930.0,51.8205,51.8464,51.8032,51.8205,40930.0
2021-07-12 14:40:00,59.97,59.98,59.93,59.95,19062.0,51.8291,51.8377,51.7945,51.8118,19062.0
2021-07-12 14:45:00,59.96,59.99,59.91,59.99,43756.0,51.8205,51.8464,51.7772,51.8464,43756.0
2021-07-12 14:50:00,59.98,60.07,59.96,60.05,63350.0,51.8377,51.9155,51.8205,51.8982,63350.0
2021-07-12 14:55:00,60.05,60.09,60.04,60.08,43610.0,51.8982,51.9328,51.8896,51.9242,43610.0
2021-07-12 15:00:00,60.08,60.13,60.06,60.11,44383.0,51.9242,51.9674,51.9069,51.9501,44383.0
2021-07-12 15:05:00,60.12,60.15,60.07,60.11,49583.0,51.9587,51.9847,51.9155,51.9501,49583.0
2021-07-12 15:10:00,60.11,60.19,60.1,60.13,55354.0,51.9501,52.0192,51.9415,51.9674,55354.0
2021-07-12 15:15:00,60.13,60.18,60.12,60.13,35470.0,51.9674,52.0106,51.9587,51.9674,35470.0
2021-07-12 15:20:00,60.13,60.19,60.12,60.19,51379.0,51.9674,52.0192,51.9587,52.0192,51379.0
2021-07-12 15:25:00,60.19,60.25,60.18,60.25,50994.0,52.0192,52.0711,52.0106,52.0711,50994.0
2021-07-12 15:30:00,60.25,60.25,60.09,60.11,58624.0,52.0711,52.0711,51.9328,51.9501,58624.0
2021-07-12 15:35:00,60.1,60.1,59.9,59.91,62387.0,51.9415,51.9415,51.7686,51.7772,62387.0
2021-07-12 15:40:00,59.9,60.03,59.9,59.98,97604.0,51.7686,51.881,51.7686,51.8377,97604.0
2021-07-12 15:45:00,59.97,59.99,59.9,59.97,128407.0,51.8291,51.8464,51.7686,51.8291,128407.0
2021-07-12 15:50:00,59.97,60.05,59.92,59.97,256210.0,51.8291,51.8982,51.7859,51.8291,256210.0
2021-07-12 15:55:00,59.96,59.98,59.73,59.8,490406.0,51.8205,51.8377,51.6217,51.6822,490406.0
2021-07-13 09:30:00,59.49,59.66,59.14,59.31,162419.0,51.4143,51.5612,51.1118,51.2587,162419.0
2021-07-13 09:35:00,59.3,59.53,59.21,59.5,244781.0,51.2501,51.4488,51.1723,51.4229,244781.0
2021-07-13 09:40:00,59.46,59.59,59.36,59.43,211706.0,51.3883,51.5007,51.3019,51.3624,211706.0
2021-07-13 09:45:00,59.42,59.66,59.34,59.43,170747.0,51.3538,51.5612,51.2846,51.3624,170747.0
2021-07-13 09:50:00,59.42,59.5,59.33,59.44,55288.0,51.3538,51.4229,51.276,51.371,55288.0
2021-07-13 09:55:00,59.44,59.44,59.23,59.29,87516.0,51.371,51.371,51.1896,51.2414,87516.0
2021-07-13 10:00:00,59.29,59.3,58.94,59.0,97267.0,51.2414,51.2501,50.9389,50.9908,97267.0
2021-07-13 10:05:00,59.01,59.17,58.99,59.16,79618.0,50.9994,51.1377,50.9821,51.1291,79618.0
2021-07-13 10:10:00,59.16,59.26,59.08,59.08,102530.0,51.1291,51.2155,51.0599,51.0599,102530.0
2021-07-13 10:15:00,59.09,59.17,59.02,59.14,36999.0,51.0686,51.1377,51.0081,51.1118,36999.0
2021-07-13 10:20:00,59.13,59.14,58.98,59.06,64727.0,51.1031,51.1118,50.9735,51.0426,64727.0
2021-07-13 10:25:00,59.06,59.1,58.88,58.97,75685.0,51.0426,51.0772,50.8871,50.9648,75685.0
2021-07-13 10:30:00,58.98,59.14,58.93,59.11,64907.0,50.9735,51.1118,50.9303,51.0858,64907.0
2021-07-13 10:35:00,59.09,59.09,58.85,58.89,157974.0,51.0686,51.0686,50.8611,50.8957,157974.0
2021-07-13 10:40:00,58.89,58.95,58.8,58.84,76779.0,50.8957,50.9476,50.8179,50.8525,76779.0
2021-07-13 10:45:00,58.84,58.91,58.8,58.88,51374.0,50.8525,50.913,50.8179,50.8871,51374.0
2021-07-13 10:50:00,58.88,59.07,58.84,59.03,61689.0,50.8871,51.0513,50.8525,51.0167,61689.0
2021-07-13 10:55:00,59.02,59.24,59.01,59.19,80032.0,51.0081,51.1982,50.9994,51.155,80032.0
2021-07-13 11:00:00,59.2,59.27,59.08,59.09,75238.0,51.1636,51.2241,51.0599,51.0686,75238.0
2021-07-13 11:05:00,59.08,59.21,59.03,59.21,73106.0,51.0599,51.1723,51.0167,51.1723,73106.0
2021-07-13 11:10:00,59.2,59.27,59.18,59.21,45091.0,51.1636,51.2241,51.1463,51.1723,45091.0
2021-07-13 11:15:00,59.2,59.27,59.14,59.15,75312.0,51.1636,51.2241,51.1118,51.1204,75312.0
2021-07-13 11:20:00,59.15,59.15,59.02,59.1,68095.0,51.1204,51.1204,51.0081,51.0772,68095.0
2021-07-13 11:25:00,59.1,59.18,59.07,59.13,55537.0,51.0772,51.1463,51.0513,51.1031,55537.0
2021-07-13 11:30:00,59.13,59.19,59.09,59.17,45680.0,51.1031,51.155,51.0686,51.1377,45680.0
2021-07-13 11:35:00,59.16,59.21,59.09,59.21,44821.0,51.1291,51.1723,51.0686,51.1723,44821.0
2021-07-13 11:40:00,59.22,59.28,59.2,59.21,54722.0,51.1809,51.2328,51.1636,51.1723,54722.0
2021-07-13 11:45:00,59.2,59.27,59.19,59.26,33063.0,51.1636,51.2241,51.155,51.2155,33063.0
2021-07-13 11:50:00,59.26,59.27,59.2,59.24,28094.0,51.2155,51.2241,51.1636,51.1982,28094.0
2021-07-13 11:55:00,59.23,59.29,59.18,59.28,41415.0,51.1896,51.2414,51.1463,51.2328,41415.0
2021-07-13 12:00:00,59.28,59.45,59.28,59.37,107625.0,51.2328,51.3797,51.2328,51.3105,107625.0
2021-07-13 12:05:00,59.37,59.45,59.35,59.43,33189.0,51.3105,51.3797,51.2933,51.3624,33189.0
2021-07-13 12:10:00,59.42,59.45,59.36,59.37,60776.0,51.3538,51.3797,51.3019,51.3105,60776.0
2021-07-13 12:15:00,59.37,59.37,59.29,59.29,48275.0,51.3105,51.3105,51.2414,51.2414,48275.0
2021-07-13 12:20:00,59.3,59.39,59.29,59.35,50151.0,51.2501,51.3278,51.2414,51.2933,50151.0
2021-07-13 12:25:00,59.34,59.39,59.33,59.35,43706.0,51.2846,51.3278,51.276,51.2933,43706.0
2021-07-13 12:30:00,59.36,59.39,59.33,59.38,57777.0,51.3019,51.3278,51.276,51.3192,57777.0
2021-07-13 12:35:00,59.37,59.44,59.37,59.42,33667.0,51.3105,51.371,51.3105,51.3538,33667.0
2021-07-13 12:40:00,59.42,59.46,59.35,59.36,55064.0,51.3538,51.3883,51.2933,51.3019,55064.0
2021-07-13 12:45:00,59.36,59.38,59.31,59.36,42588.0,51.3019,51.3192,51.2587,51.3019,42588.0
2021-07-13 12:50:00,59.36,59.43,59.34,59.43,26876.0,51.3019,51.3624,51.2846,51.3624,26876.0
2021-07-13 12:55:00,59.43,59.44,59.3,59.35,63501.0,51.3624,51.371,51.2501,51.2933,63501.0
2021-07-13 13:00:00,59.35,59.44,59.35,59.37,59554.0,51.2933,51.371,51.2933,51.3105,59554.0
2021-07-13 13:05:00,59.37,59.4,59.31,59.36,37334.0,51.3105,51.3365,51.2587,51.3019,37334.0
2021-07-13 13:10:00,59.36,59.37,59.29,59.3,34105.0,51.3019,51.3105,51.2414,51.2501,34105.0
2021-07-13 13:15:00,59.3,59.34,59.27,59.28,31805.0,51.2501,51.2846,51.2241,51.2328,31805.0
2021-07-13 13:20:00,59.29,59.53,59.29,59.48,57630.0,51.2414,51.4488,51.2414,51.4056,57630.0
2021-07-13 13:25:00,59.48,59.61,59.48,59.6,52746.0,51.4056,51.518,51.4056,51.5093,52746.0
2021-07-13 13:30:00,59.59,59.6,59.5,59.55,41264.0,51.5007,51.5093,51.4229,51.4661,41264.0
2021-07-13 13:35:00,59.55,59.62,59.49,59.62,31561.0,51.4661,51.5266,51.4143,51.5266,31561.0
2021-07-13 13:40:00,59.62,59.7,59.59,59.63,35267.0,51.5266,51.5958,51.5007,51.5353,35267.0
2021-07-13 13:45:00,59.64,59.75,59.64,59.75,40754.0,51.5439,51.639,51.5439,51.639,40754.0
2021-07-13 13:50:00,59.76,59.88,59.75,59.88,77039.0,51.6476,51.7513,51.639,51.7513,77039.0
2021-07-13 13:55:00,59.88,59.99,59.87,59.96,57539.0,51.7513,51.8464,51.7427,51.8205,57539.0
2021-07-13 14:00:00,59.97,59.97,59.77,59.79,80609.0,51.8291,51.8291,51.6562,51.6735,80609.0
2021-07-13 14:05:00,59.78,59.8,59.69,59.74,77985.0,51.6649,51.6822,51.5871,51.6303,77985.0
2021-07-13 14:10:00,59.75,59.83,59.71,59.83,46944.0,51.639,51.7081,51.6044,51.7081,46944.0
2021-07-13 14:15:00,59.83,59.85,59.76,59.83,30559.0,51.7081,51.7254,51.6476,51.7081,30559.0
2021-07-13 14:20:00,59.83,59.87,59.75,59.83,32257.0,51.7081,51.7427,51.639,51.7081,32257.0
2021-07-13 14:25:00,59.82,59.84,59.73,59.74,29948.0,51.6995,51.7167,51.6217,51.6303,29948.0
2021-07-13 14:30:00,59.74,59.79,59.72,59.77,34514.0,51.6303,51.6735,51.613,51.6562,34514.0
2021-07-13 14:35:00,59.77,59.79,59.75,59.77,19354.0,51.6562,51.6735,51.639,51.6562,19354.0
2021-07-13 14:40:00,59.77,59.77,59.65,59.68,31176.0,51.6562,51.6562,51.5525,51.5785,31176.0
2021-07-13 14:45:00,59.67,59.67,59.61,59.67,22431.0,51.5698,51.5698,51.518,51.5698,22431.0
2021-07-13 14:50:00,59.66,59.7,59.64,59.66,31277.0,51.5612,51.5958,51.5439,51.5612,31277.0
2021-07-13 14:55:00,59.67,59.67,59.59,59.61,25152.0,51.5698,51.5698,51.5007,51.518,25152.0
2021-07-13 15:00:00,59.61,59.67,59.59,59.66,36001.0,51.518,51.5698,51.5007,51.5612,36001.0
2021-07-13 15:05:00,59.65,59.68,59.58,59.6,46283.0,51.5525,51.5785,51.492,51.5093,46283.0
2021-07-13 15:10:00,59.6,59.61,59.53,59.55,47289.0,51.5093,51.518,51.4488,51.4661,47289.0
2021-07-13 15:15:00,59.55,59.64,59.54,59.6,33657.0,51.4661,51.5439,51.4575,51.5093,33657.0
2021-07-13 15:20:00,59.6,59.61,59.52,59.56,58296.0,51.5093,51.518,51.4402,51.4748,58296.0
2021-07-13 15:25:00,59.57,59.58,59.53,59.56,53738.0,51.4834,51.492,51.4488,51.4748,53738.0
2021-07-13 15:30:00,59.55,59.59,59.5,59.55,81462.0,51.4661,51.5007,51.4229,51.4661,81462.0
2021-07-13 15:35:00,59.55,59.55,59.37,59.38,109931.0,51.4661,51.4661,51.3105,51.3192,109931.0
2021-07-13 15:40:00,59.38,59.48,59.33,59.44,126078.0,51.3192,51.4056,51.276,51.371,126078.0
2021-07-13 15:45:00,59.44,59.48,59.39,59.47,62826.0,51.371,51.4056,51.3278,51.397,62826.0
2021-07-13 15:50:00,59.47,59.53,59.43,59.53,128801.0,51.397,51.4488,51.3624,51.4488,128801.0
2021-07-13 15:55:00,59.53,59.54,59.43,59.46,250968.0,51.4488,51.4575,51.3624,51.3883,250968.0
2021-07-14 09:30:00,59.94,60.27,59.7,60.27,150498.0,51.8032,52.0884,51.5958,52.0884,150498.0
2021-07-14 09:35:00,60.27,60.61,60.27,60.55,113105.0,52.0884,52.3822,52.0884,52.3304,113105.0
2021-07-14 09:40:00,60.56,60.58,60.07,60.07,122618.0,52.339,52.3563,51.9155,51.9155,122618.0
2021-07-14 09:45:00,60.08,60.09,59.68,59.68,86084.0,51.9242,51.9328,51.5785,51.5785,86084.0
2021-07-14 09:50:00,59.69,59.75,59.56,59.75,70139.0,51.5871,51.639,51.4748,51.639,70139.0
2021-07-14 09:55:00,59.75,59.77,59.55,59.57,61413.0,51.639,51.6562,51.4661,51.4834,61413.0
2021-07-14 10:00:00,59.58,59.61,59.26,59.35,104996.0,51.492,51.518,51.2155,51.2933,104996.0
2021-07-14 10:05:00,59.34,59.38,59.25,59.28,60037.0,51.2846,51.3192,51.2068,51.2328,60037.0
2021-07-14 10:10:00,59.27,59.43,59.23,59.35,86566.0,51.2241,51.3624,51.1896,51.2933,86566.0
2021-07-14 10:15:00,59.35,59.6,59.33,59.52,82112.0,51.2933,51.5093,51.276,51.4402,82112.0
2021-07-14 10:20:00,59.53,59.56,59.4,59.49,90397.0,51.4488,51.4748,51.3365,51.4143,90397.0
2021-07-14 10:25:00,59.49,59.5,59.34,59.46,64592.0,51.4143,51.4229,51.2846,51.3883,64592.0
2021-07-14 10:30:00,59.48,59.48,59.21,59.22,65137.0,51.4056,51.4056,51.1723,51.1809,65137.0
2021-07-14 10:35:00,59.22,59.26,59.07,59.14,80331.0,51.1809,51.2155,51.0513,51.1118,80331.0
2021-07-14 10:40:00,59.14,59.19,59.07,59.17,47610.0,51.1118,51.155,51.0513,51.1377,47610.0
2021-07-14 10:45:00,59.15,59.31,59.15,59.29,61225.0,51.1204,51.2587,51.1204,51.2414,61225.0
2021-07-14 10:50:00,59.29,59.29,59.15,59.15,53870.0,51.2414,51.2414,51.1204,51.1204,53870.0
2021-07-14 10:55:00,59.14,59.15,59.0,59.01,56811.0,51.1118,51.1204,50.9908,50.9994,56811.0
2021-07-14 11:00:00,59.0,59.07,58.9,59.07,66142.0,50.9908,51.0513,50.9044,51.0513,66142.0
2021-07-14 11:05:00,59.05,59.11,58.93,58.96,46798.0,51.034,51.0858,50.9303,50.9562,46798.0
2021-07-14 11:10:00,58.95,59.09,58.95,59.02,36012.0,50.9476,51.0686,50.9476,51.0081,36012.0
2021-07-14 11:15:00,59.02,59.05,58.93,58.97,42891.0,51.0081,51.034,50.9303,50.9648,42891.0
2021-07-14 11:20:00,58.97,58.97,58.85,58.9,56480.0,50.9648,50.9648,50.8611,50.9044,56480.0
2021-07-14 11:25:00,58.89,58.89,58.67,58.78,83485.0,50.8957,50.8957,50.7056,50.8006,83485.0
2021-07-14 11:30:00,58.79,58.95,58.65,58.65,166326.0,50.8093,50.9476,50.6883,50.6883,166326.0
2021-07-14 11:35:00,58.66,58.7,58.43,58.43,144984.0,50.6969,50.7315,50.4982,50.4982,144984.0
2021-07-14 11:40:00,58.43,58.43,58.23,58.3,120632.0,50.4982,50.4982,50.3253,50.3858,120632.0
2021-07-14 11:45:00,58.3,58.36,58.22,58.25,118163.0,50.3858,50.4377,50.3167,50.3426,118163.0
2021-07-14 11:50:00,58.24,58.25,58.08,58.12,173787.0,50.3339,50.3426,50.1957,50.2302,173787.0
2021-07-14 11:55:00,58.12,58.12,57.97,58.01,145333.0,50.2302,50.2302,50.1006,50.1352,145333.0
2021-07-14 12:00:00,57.98,58.34,57.97,58.32,88223.0,50.1092,50.4204,50.1006,50.4031,88223.0
2021-07-14 12:05:00,58.31,58.31,58.16,58.19,34596.0,50.3944,50.3944,50.2648,50.2907,34596.0
2021-07-14 12:10:00,58.18,58.25,58.14,58.15,44007.0,50.2821,50.3426,50.2475,50.2562,44007.0
2021-07-14 12:15:00,58.14,58.19,58.05,58.06,61795.0,50.2475,50.2907,50.1697,50.1784,61795.0
2021-07-14 12:20:00,58.06,58.22,58.03,58.2,57708.0,50.1784,50.3167,50.1525,50.2994,57708.0
2021-07-14 12:25:00,58.2,58.32,58.16,58.32,41383.0,50.2994,50.4031,50.2648,50.4031,41383.0
2021-07-14 12:30:00,58.32,58.45,58.23,58.42,47876.0,50.4031,50.5154,50.3253,50.4895,47876.0
2021-07-14 12:35:00,58.41,58.48,58.38,58.47,33623.0,50.4809,50.5414,50.4549,50.5327,33623.0
2021-07-14 12:40:00,58.47,58.48,58.33,58.37,26744.0,50.5327,50.5414,50.4117,50.4463,26744.0
2021-07-14 12:45:00,58.36,58.37,58.17,58.25,64239.0,50.4377,50.4463,50.2734,50.3426,64239.0
2021-07-14 12:50:00,58.25,58.35,58.18,58.35,35732.0,50.3426,50.429,50.2821,50.429,35732.0
2021-07-14 12:55:00,58.34,58.39,58.29,58.35,26114.0,50.4204,50.4636,50.3772,50.429,26114.0
2021-07-14 13:00:00,58.35,58.55,58.27,58.51,58288.0,50.429,50.6019,50.3599,50.5673,58288.0
2021-07-14 13:05:00,58.52,58.52,58.35,58.36,38195.0,50.5759,50.5759,50.429,50.4377,38195.0
2021-07-14 13:10:00,58.36,58.47,58.33,58.42,39538.0,50.4377,50.5327,50.4117,50.4895,39538.0
2021-07-14 13:15:00,58.41,58.41,58.09,58.11,97182.0,50.4809,50.4809,50.2043,50.2216,97182.0
2021-07-14 13:20:00,58.11,58.36,58.06,58.28,70977.0,50.2216,50.4377,50.1784,50.3685,70977.0
2021-07-14 13:25:00,58.29,58.3,58.15,58.25,39877.0,50.3772,50.3858,50.2562,50.3426,39877.0
2021-07-14 13:30:00,58.25,58.41,58.24,58.26,70653.0,50.3426,50.4809,50.3339,50.3512,70653.0
2021-07-14 13:35:00,58.27,58.34,58.25,58.28,32607.0,50.3599,50.4204,50.3426,50.3685,32607.0
2021-07-14 13:40:00,58.27,58.3,58.23,58.26,32874.0,50.3599,50.3858,50.3253,50.3512,32874.0
2021-07-14 13:45:00,58.27,58.31,58.15,58.25,57210.0,50.3599,50.3944,50.2562,50.3426,57210.0
2021-07-14 13:50:00,58.25,58.31,58.24,58.3,39268.0,50.3426,50.3944,50.3339,50.3858,39268.0
2021-07-14 13:55:00,58.3,58.33,58.25,58.27,33781.0,50.3858,50.4117,50.3426,50.3599,33781.0
2021-07-14 14:00:00,58.28,58.35,58.23,58.23,26395.0,50.3685,50.429,50.3253,50.3253,26395.0
2021-07-14 14:05:00,58.23,58.24,58.06,58.12,49963.0,50.3253,50.3339,50.1784,50.2302,49963.0
2021-07-14 14:10:00,58.13,58.21,58.1,58.2,39257.0,50.2389,50.308,50.213,50.2994,39257.0
2021-07-14 14:15:00,58.2,58.26,58.08,58.08,30659.0,50.2994,50.3512,50.1957,50.1957,30659.0
2021-07-14 14:20:00,58.09,58.11,58.05,58.05,31939.0,50.2043,50.2216,50.1697,50.1697,31939.0
2021-07-14 14:25:00,58.06,58.09,57.88,57.89,125121.0,50.1784,50.2043,50.0228,50.0315,125121.0
2021-07-14 14:30:00,57.91,57.95,57.87,57.9,48158.0,50.0487,50.0833,50.0142,50.0401,48158.0
2021-07-14 14:35:00,57.9,57.98,57.89,57.96,62041.0,50.0401,50.1092,50.0315,50.092,62041.0
2021-07-14 14:40:00,57.97,58.04,57.95,57.98,42666.0,50.1006,50.1611,50.0833,50.1092,42666.0
2021-07-14 14:45:00,57.98,58.04,57.93,58.04,80212.0,50.1092,50.1611,50.066,50.1611,80212.0
2021-07-14 14:50:00,58.04,58.08,57.9,57.94,51789.0,50.1611,50.1957,50.0401,50.0747,51789.0
2021-07-14 14:55:00,57.94,57.95,57.78,57.79,79028.0,50.0747,50.0833,49.9364,49.945,79028.0
2021-07-14 15:00:00,57.8,57.92,57.8,57.91,45497.0,49.9537,50.0574,49.9537,50.0487,45497.0
2021-07-14 15:05:00,57.91,57.98,57.89,57.94,50708.0,50.0487,50.1092,50.0315,50.0747,50708.0
2021-07-14 15:10:00,57.94,57.94,57.78,57.79,73132.0,50.0747,50.0747,49.9364,49.945,73132.0
2021-07-14 15:15:00,57.79,57.79,57.7,57.73,100365.0,49.945,49.945,49.8673,49.8932,100365.0
2021-07-14 15:20:00,57.73,57.74,57.51,57.54,163615.0,49.8932,49.9018,49.703,49.729,163615.0
2021-07-14 15:25:00,57.54,57.57,57.45,57.48,109157.0,49.729,49.7549,49.6512,49.6771,109157.0
2021-07-14 15:30:00,57.49,57.52,57.34,57.38,118493.0,49.6858,49.7117,49.5561,49.5907,118493.0
2021-07-14 15:35:00,57.37,57.57,57.35,57.49,107711.0,49.582,49.7549,49.5648,49.6858,107711.0
2021-07-14 15:40:00,57.5,57.51,57.39,57.46,148867.0,49.6944,49.703,49.5993,49.6598,148867.0
2021-07-14 15:45:00,57.45,57.66,57.43,57.6,134589.0,49.6512,49.8327,49.6339,49.7808,134589.0
2021-07-14 15:50:00,57.61,57.66,57.46,57.59,299336.0,49.7895,49.8327,49.6598,49.7722,299336.0
2021-07-14 15:55:00,57.59,57.7,57.55,57.68,627871.0,49.7722,49.8673,49.7376,49.85,627871.0
2021-07-15 09:30:00,57.0,57.85,56.79,57.75,295473.0,49.2623,49.9969,49.0808,49.9105,295473.0
2021-07-15 09:35:00,57.72,57.92,57.61,57.69,165478.0,49.8845,50.0574,49.7895,49.8586,165478.0
2021-07-15 09:40:00,57.68,57.7,57.28,57.6,328583.0,49.85,49.8673,49.5043,49.7808,328583.0
2021-07-15 09:45:00,57.6,57.65,57.47,57.6,117708.0,49.7808,49.824,49.6685,49.7808,117708.0
2021-07-15 09:50:00,57.62,57.71,57.28,57.38,104194.0,49.7981,49.8759,49.5043,49.5907,104194.0
2021-07-15 09:55:00,57.36,57.6,57.36,57.46,100942.0,49.5734,49.7808,49.5734,49.6598,100942.0
2021-07-15 10:00:00,57.45,57.73,57.45,57.73,104506.0,49.6512,49.8932,49.6512,49.8932,104506.0
2021-07-15 10:05:00,57.71,57.74,57.48,57.59,47092.0,49.8759,49.9018,49.6771,49.7722,47092.0
2021-07-15 10:10:00,57.59,57.67,57.53,57.62,75918.0,49.7722,49.8413,49.7203,49.7981,75918.0
2021-07-15 10:15:00,57.61,57.71,57.47,57.5,114695.0,49.7895,49.8759,49.6685,49.6944,114695.0
2021-07-15 10:20:00,57.48,57.55,57.41,57.5,90482.0,49.6771,49.7376,49.6166,49.6944,90482.0
2021-07-15 10:25:00,57.49,57.5,57.35,57.37,80562.0,49.6858,49.6944,49.5648,49.582,80562.0
2021-07-15 10:30:00,57.37,57.39,57.23,57.27,71389.0,49.582,49.5993,49.4611,49.4956,71389.0
2021-07-15 10:35:00,57.27,57.35,57.19,57.33,87332.0,49.4956,49.5648,49.4265,49.5475,87332.0
2021-07-15 10:40:00,57.3,57.45,57.28,57.3,59974.0,49.5216,49.6512,49.5043,49.5216,59974.0
2021-07-15 10:45:00,57.3,57.55,57.28,57.54,73595.0,49.5216,49.7376,49.5043,49.729,73595.0
2021-07-15 10:50:00,57.54,57.75,57.52,57.71,82777.0,49.729,49.9105,49.7117,49.8759,82777.0
2021-07-15 10:55:00,57.72,57.88,57.71,57.86,98769.0,49.8845,50.0228,49.8759,50.0055,98769.0
2021-07-15 11:00:00,57.86,57.99,57.51,57.61,146975.0,50.0055,50.1179,49.703,49.7895,146975.0
2021-07-15 11:05:00,57.59,57.75,57.59,57.69,76073.0,49.7722,49.9105,49.7722,49.8586,76073.0
2021-07-15 11:10:00,57.68,57.85,57.67,57.79,106094.0,49.85,49.9969,49.8413,49.945,106094.0
2021-07-15 11:15:00,57.79,57.83,57.67,57.68,86020.0,49.945,49.9796,49.8413,49.85,86020.0
2021-07-15 11:20:00,57.68,57.78,57.65,57.76,64576.0,49.85,49.9364,49.824,49.9191,64576.0
2021-07-15 11:25:00,57.75,57.79,57.68,57.78,49887.0,49.9105,49.945,49.85,49.9364,49887.0
2021-07-15 11:30:00,57.77,57.83,57.73,57.79,46719.0,49.9277,49.9796,49.8932,49.945,46719.0
2021-07-15 11:35:00,57.8,58.06,57.77,58.05,50579.0,49.9537,50.1784,49.9277,50.1697,50579.0
2021-07-15 11:40:00,58.05,58.07,57.96,58.05,49575.0,50.1697,50.187,50.092,50.1697,49575.0
2021-07-15 11:45:00,58.05,58.13,58.02,58.12,50180.0,50.1697,50.2389,50.1438,50.2302,50180.0
2021-07-15 11:50:00,58.13,58.2,58.06,58.18,49909.0,50.2389,50.2994,50.1784,50.2821,49909.0
2021-07-15 11:55:00,58.17,58.22,58.07,58.1,86568.0,50.2734,50.3167,50.187,50.213,86568.0
2021-07-15 12:00:00,58.1,58.13,58.05,58.05,66409.0,50.213,50.2389,50.1697,50.1697,66409.0
2021-07-15 12:05:00,58.05,58.05,57.76,57.84,128645.0,50.1697,50.1697,49.9191,49.9882,128645.0
2021-07-15 12:10:00,57.84,58.06,57.83,58.05,82655.0,49.9882,50.1784,49.9796,50.1697,82655.0
2021-07-15 12:15:00,58.04,58.04,57.86,57.9,59543.0,50.1611,50.1611,50.0055,50.0401,59543.0
2021-07-15 12:20:00,57.9,57.93,57.85,57.91,59004.0,50.0401,50.066,49.9969,50.0487,59004.0
2021-07-15 12:25:00,57.91,58.0,57.87,57.93,35290.0,50.0487,50.1265,50.0142,50.066,35290.0
2021-07-15 12:30:00,57.93,57.93,57.87,57.89,30294.0,50.066,50.066,50.0142,50.0315,30294.0
2021-07-15 12:35:00,57.89,57.9,57.83,57.85,43428.0,50.0315,50.0401,49.9796,49.9969,43428.0
2021-07-15 12:40:00,57.86,57.86,57.76,57.83,52239.0,50.0055,50.0055,49.9191,49.9796,52239.0
2021-07-15 12:45:00,57.83,57.83,57.72,57.8,41533.0,49.9796,49.9796,49.8845,49.9537,41533.0
2021-07-15 12:50:00,57.8,57.8,57.73,57.75,34738.0,49.9537,49.9537,49.8932,49.9105,34738.0
2021-07-15 12:55:00,57.74,57.76,57.7,57.71,48455.0,49.9018,49.9191,49.8673,49.8759,48455.0
2021-07-15 13:00:00,57.71,57.72,57.64,57.66,245248.0,49.8759,49.8845,49.8154,49.8327,245248.0
2021-07-15 13:05:00,57.66,57.68,57.57,57.59,52093.0,49.8327,49.85,49.7549,49.7722,52093.0
2021-07-15 13:10:00,57.58,57.61,57.51,57.54,46903.0,49.7635,49.7895,49.703,49.729,46903.0
2021-07-15 13:15:00,57.54,57.57,57.41,57.42,36181.0,49.729,49.7549,49.6166,49.6253,36181.0
2021-07-15 13:20:00,57.41,57.59,57.39,57.49,59327.0,49.6166,49.7722,49.5993,49.6858,59327.0
2021-07-15 13:25:00,57.49,57.65,57.49,57.59,38809.0,49.6858,49.824,49.6858,49.7722,38809.0
2021-07-15 13:30:00,57.59,57.6,57.43,57.45,70692.0,49.7722,49.7808,49.6339,49.6512,70692.0
2021-07-15 13:35:00,57.45,57.46,57.31,57.35,73618.0,49.6512,49.6598,49.5302,49.5648,73618.0
2021-07-15 13:40:00,57.36,57.39,57.18,57.2,69013.0,49.5734,49.5993,49.4178,49.4351,69013.0
2021-07-15 13:45:00,57.18,57.22,57.15,57.19,39230.0,49.4178,49.4524,49.3919,49.4265,39230.0
2021-07-15 13:50:00,57.18,57.26,57.07,57.08,63879.0,49.4178,49.487,49.3228,49.3314,63879.0
2021-07-15 13:55:00,57.08,57.15,57.02,57.05,53057.0,49.3314,49.3919,49.2796,49.3055,53057.0
2021-07-15 14:00:00,57.04,57.13,57.0,57.0,95047.0,49.2968,49.3746,49.2623,49.2623,95047.0
2021-07-15 14:05:00,57.0,57.07,56.97,57.03,93963.0,49.2623,49.3228,49.2363,49.2882,93963.0
2021-07-15 14:10:00,57.03,57.12,57.0,57.04,104068.0,49.2882,49.366,49.2623,49.2968,104068.0
2021-07-15 14:15:00,57.05,57.22,57.02,57.19,70420.0,49.3055,49.4524,49.2796,49.4265,70420.0
2021-07-15 14:20:00,57.19,57.28,57.15,57.28,93818.0,49.4265,49.5043,49.3919,49.5043,93818.0
2021-07-15 14:25:00,57.28,57.3,57.11,57.19,79656.0,49.5043,49.5216,49.3573,49.4265,79656.0
2021-07-15 14:30:00,57.2,57.21,57.14,57.15,49299.0,49.4351,49.4438,49.3833,49.3919,49299.0
2021-07-15 14:35:00,57.14,57.18,57.1,57.11,45879.0,49.3833,49.4178,49.3487,49.3573,45879.0
2021-07-15 14:40:00,57.11,57.11,57.03,57.06,63943.0,49.3573,49.3573,49.2882,49.3141,63943.0
2021-07-15 14:45:00,57.07,57.08,56.98,57.04,82831.0,49.3228,49.3314,49.245,49.2968,82831.0
2021-07-15 14:50:00,57.04,57.05,56.96,57.0,67509.0,49.2968,49.3055,49.2277,49.2623,67509.0
2021-07-15 14:55:00,56.99,57.06,56.98,57.03,44676.0,49.2536,49.3141,49.245,49.2882,44676.0
2021-07-15 15:00:00,57.04,57.09,57.01,57.05,97535.0,49.2968,49.3401,49.2709,49.3055,97535.0
2021-07-15 15:05:00,57.05,57.08,57.0,57.08,50292.0,49.3055,49.3314,49.2623,49.3314,50292.0
2021-07-15 15:10:00,57.08,57.1,57.03,57.05,135208.0,49.3314,49.3487,49.2882,49.3055,135208.0
2021-07-15 15:15:00,57.06,57.09,57.0,57.04,100866.0,49.3141,49.3401,49.2623,49.2968,100866.0
2021-07-15 15:20:00,57.04,57.05,56.96,56.99,99602.0,49.2968,49.3055,49.2277,49.2536,99602.0
2021-07-15 15:25:00,56.98,57.04,56.98,57.02,73589.0,49.245,49.2968,49.245,49.2796,73589.0
2021-07-15 15:30:00,57.03,57.1,57.03,57.05,85194.0,49.2882,49.3487,49.2882,49.3055,85194.0
2021-07-15 15:35:00,57.05,57.09,57.0,57.05,187959.0,49.3055,49.3401,49.2623,49.3055,187959.0
2021-07-15 15:40:00,57.05,57.06,56.97,57.0,139162.0,49.3055,49.3141,49.2363,49.2623,139162.0
2021-07-15 15:45:00,57.0,57.01,56.93,56.94,156247.0,49.2623,49.2709,49.2018,49.2104,156247.0
2021-07-15 15:50:00,56.93,57.06,56.92,57.01,196387.0,49.2018,49.3141,49.1931,49.2709,196387.0
2021-07-15 15:55:00,57.0,57.1,56.93,57.08,300438.0,49.2623,49.3487,49.2018,49.3314,300438.0
2021-07-16 09:30:00,57.7,57.9,57.45,57.82,323006.0,49.8673,50.0401,49.6512,49.971,323006.0
2021-07-16 09:35:00,57.8,57.83,57.45,57.47,164983.0,49.9537,49.9796,49.6512,49.6685,164983.0
2021-07-16 09:40:00,57.45,57.57,57.3,57.37,150833.0,49.6512,49.7549,49.5216,49.582,150833.0
2021-07-16 09:45:00,57.38,57.42,56.79,56.83,227286.0,49.5907,49.6253,49.0808,49.1154,227286.0
2021-07-16 09:50:00,56.82,57.05,56.79,57.0,129053.0,49.1067,49.3055,49.0808,49.2623,129053.0
2021-07-16 09:55:00,56.98,57.02,56.87,56.99,75369.0,49.245,49.2796,49.1499,49.2536,75369.0
2021-07-16 10:00:00,56.98,56.98,56.78,56.84,74605.0,49.245,49.245,49.0721,49.124,74605.0
2021-07-16 10:05:00,56.86,56.86,56.68,56.7,49346.0,49.1413,49.1413,48.9857,49.003,49346.0
2021-07-16 10:10:00,56.69,56.71,56.41,56.47,99010.0,48.9944,49.0116,48.7524,48.8042,99010.0
2021-07-16 10:15:00,56.44,56.54,56.39,56.51,49867.0,48.7783,48.8647,48.7351,48.8388,49867.0
2021-07-16 10:20:00,56.5,56.57,56.38,56.43,59384.0,48.8302,48.8906,48.7264,48.7697,59384.0
2021-07-16 10:25:00,56.42,56.42,56.19,56.23,95162.0,48.761,48.761,48.5622,48.5968,95162.0
2021-07-16 10:30:00,56.23,56.5,56.19,56.47,88388.0,48.5968,48.8302,48.5622,48.8042,88388.0
2021-07-16 10:35:00,56.45,56.52,56.26,56.33,74903.0,48.7869,48.8474,48.6227,48.6832,74903.0
2021-07-16 10:40:00,56.31,56.31,56.13,56.14,76092.0,48.6659,48.6659,48.5104,48.519,76092.0
2021-07-16 10:45:00,56.15,56.23,56.0,56.08,74095.0,48.5277,48.5968,48.398,48.4672,74095.0
2021-07-16 10:50:00,56.08,56.37,56.06,56.35,76411.0,48.4672,48.7178,48.4499,48.7005,76411.0
2021-07-16 10:55:00,56.34,56.51,56.3,56.42,103091.0,48.6919,48.8388,48.6573,48.761,103091.0
2021-07-16 11:00:00,56.44,56.47,56.17,56.18,86895.0,48.7783,48.8042,48.5449,48.5536,86895.0
2021-07-16 11:05:00,56.18,56.48,56.15,56.43,107727.0,48.5536,48.8129,48.5277,48.7697,107727.0
2021-07-16 11:10:00,56.42,56.46,56.37,56.39,62731.0,48.761,48.7956,48.7178,48.7351,62731.0
2021-07-16 11:15:00,56.38,56.38,56.24,56.3,65772.0,48.7264,48.7264,48.6054,48.6573,65772.0
2021-07-16 11:20:00,56.29,56.47,56.27,56.45,106653.0,48.6487,48.8042,48.6314,48.7869,106653.0
2021-07-16 11:25:00,56.45,56.65,56.44,56.59,114114.0,48.7869,48.9598,48.7783,48.9079,114114.0
2021-07-16 11:30:00,56.59,56.61,56.54,56.6,73013.0,48.9079,48.9252,48.8647,48.9166,73013.0
2021-07-16 11:35:00,56.6,56.66,56.57,56.65,66944.0,48.9166,48.9684,48.8906,48.9598,66944.0
2021-07-16 11:40:00,56.67,56.71,56.63,56.69,39543.0,48.9771,49.0116,48.9425,48.9944,39543.0
2021-07-16 11:45:00,56.71,56.71,56.55,56.56,49323.0,49.0116,49.0116,48.8734,48.882,49323.0
2021-07-16 11:50:00,56.57,56.62,56.47,56.49,52769.0,48.8906,48.9339,48.8042,48.8215,52769.0
2021-07-16 11:55:00,56.49,56.5,56.41,56.48,53030.0,48.8215,48.8302,48.7524,48.8129,53030.0
2021-07-16 12:00:00,56.5,56.5,56.35,56.38,52075.0,48.8302,48.8302,48.7005,48.7264,52075.0
2021-07-16 12:05:00,56.37,56.41,56.35,56.39,54673.0,48.7178,48.7524,48.7005,48.7351,54673.0
2021-07-16 12:10:00,56.39,56.41,56.36,56.39,51182.0,48.7351,48.7524,48.7092,48.7351,51182.0
2021-07-16 12:15:00,56.4,56.41,56.36,56.4,47013.0,48.7437,48.7524,48.7092,48.7437,47013.0
2021-07-16 12:20:00,56.4,56.41,56.11,56.11,116024.0,48.7437,48.7524,48.4931,48.4931,116024.0
2021-07-16 12:25:00,56.11,56.11,55.95,56.09,101773.0,48.4931,48.4931,48.3548,48.4758,101773.0
2021-07-16 12:30:00,56.08,56.21,56.07,56.19,52967.0,48.4672,48.5795,48.4585,48.5622,52967.0
2021-07-16 12:35:00,56.18,56.22,56.16,56.19,26786.0,48.5536,48.5882,48.5363,48.5622,26786.0
2021-07-16 12:40:00,56.2,56.32,56.2,56.32,26055.0,48.5709,48.6746,48.5709,48.6746,26055.0
2021-07-16 12:45:00,56.33,56.35,56.25,56.31,71964.0,48.6832,48.7005,48.6141,48.6659,71964.0
2021-07-16 12:50:00,56.3,56.31,56.21,56.28,51569.0,48.6573,48.6659,48.5795,48.64,51569.0
2021-07-16 12:55:00,56.28,56.31,56.24,56.27,32730.0,48.64,48.6659,48.6054,48.6314,32730.0
2021-07-16 13:00:00,56.27,56.32,56.24,56.3,38843.0,48.6314,48.6746,48.6054,48.6573,38843.0
2021-07-16 13:05:00,56.3,56.3,56.17,56.19,43268.0,48.6573,48.6573,48.5449,48.5622,43268.0
2021-07-16 13:10:00,56.18,56.18,56.02,56.09,48991.0,48.5536,48.5536,48.4153,48.4758,48991.0
2021-07-16 13:15:00,56.09,56.11,56.06,56.09,36710.0,48.4758,48.4931,48.4499,48.4758,36710.0
2021-07-16 13:20:00,56.08,56.11,56.02,56.02,30982.0,48.4672,48.4931,48.4153,48.4153,30982.0
2021-07-16 13:25:00,56.04,56.1,56.0,56.07,70060.0,48.4326,48.4845,48.398,48.4585,70060.0
2021-07-16 13:30:00,56.06,56.1,55.95,55.96,68591.0,48.4499,48.4845,48.3548,48.3635,68591.0
2021-07-16 13:35:00,55.96,56.03,55.94,56.02,53424.0,48.3635,48.424,48.3462,48.4153,53424.0
2021-07-16 13:40:00,56.01,56.02,55.88,55.91,49762.0,48.4067,48.4153,48.2943,48.3202,49762.0
2021-07-16 13:45:00,55.91,55.93,55.83,55.86,39217.0,48.3202,48.3375,48.2511,48.277,39217.0
2021-07-16 13:50:00,55.87,55.93,55.83,55.87,43756.0,48.2857,48.3375,48.2511,48.2857,43756.0
2021-07-16 13:55:00,55.85,55.89,55.78,55.86,132536.0,48.2684,48.303,48.2079,48.277,132536.0
2021-07-16 14:00:00,55.86,55.86,55.72,55.76,73603.0,48.277,48.277,48.156,48.1906,73603.0
2021-07-16 14:05:00,55.75,55.82,55.72,55.77,113931.0,48.182,48.2425,48.156,48.1992,113931.0
2021-07-16 14:10:00,55.77,55.78,55.7,55.73,73667.0,48.1992,48.2079,48.1388,48.1647,73667.0
2021-07-16 14:15:00,55.73,55.77,55.68,55.69,107083.0,48.1647,48.1992,48.1215,48.1301,107083.0
2021-07-16 14:20:00,55.68,55.74,55.61,55.74,59696.0,48.1215,48.1733,48.061,48.1733,59696.0
2021-07-16 14:25:00,55.73,55.75,55.57,55.58,52961.0,48.1647,48.182,48.0264,48.035,52961.0
2021-07-16 14:30:00,55.58,55.62,55.54,55.6,55682.0,48.035,48.0696,48.0005,48.0523,55682.0
2021-07-16 14:35:00,55.59,55.66,55.55,55.57,51215.0,48.0437,48.1042,48.0091,48.0264,51215.0
2021-07-16 14:40:00,55.57,55.6,55.52,55.55,89247.0,48.0264,48.0523,47.9832,48.0091,89247.0
2021-07-16 14:45:00,55.55,55.57,55.54,55.54,52938.0,48.0091,48.0264,48.0005,48.0005,52938.0
2021-07-16 14:50:00,55.53,55.61,55.53,55.59,49588.0,47.9918,48.061,47.9918,48.0437,49588.0
2021-07-16 14:55:00,55.59,55.64,55.56,55.62,51307.0,48.0437,48.0869,48.0178,48.0696,51307.0
2021-07-16 15:00:00,55.62,55.62,55.45,55.52,206217.0,48.0696,48.0696,47.9227,47.9832,206217.0
2021-07-16 15:05:00,55.52,55.54,55.44,55.47,66218.0,47.9832,48.0005,47.914,47.94,66218.0
2021-07-16 15:10:00,55.47,55.53,55.41,55.49,75894.0,47.94,47.9918,47.8881,47.9573,75894.0
2021-07-16 15:15:00,55.49,55.58,55.46,55.58,51065.0,47.9573,48.035,47.9313,48.035,51065.0
2021-07-16 15:20:00,55.57,55.65,55.54,55.6,66588.0,48.0264,48.0955,48.0005,48.0523,66588.0
2021-07-16 15:25:00,55.59,55.59,55.47,55.48,64132.0,48.0437,48.0437,47.94,47.9486,64132.0
2021-07-16 15:30:00,55.47,55.51,55.37,55.46,103072.0,47.94,47.9745,47.8535,47.9313,103072.0
2021-07-16 15:35:00,55.45,55.46,55.38,55.41,85039.0,47.9227,47.9313,47.8622,47.8881,85039.0
2021-07-16 15:40:00,55.4,55.56,55.36,55.39,112431.0,47.8795,48.0178,47.8449,47.8708,112431.0
2021-07-16 15:45:00,55.39,55.4,55.32,55.39,102500.0,47.8708,47.8795,47.8103,47.8708,102500.0
2021-07-16 15:50:00,55.39,55.5,55.3,55.49,239444.0,47.8708,47.9659,47.7931,47.9573,239444.0
2021-07-16 15:55:00,55.49,55.53,55.4,55.5,472130.0,47.9573,47.9918,47.8795,47.9659,472130.0
2021-07-19 09:30:00,53.43,54.3,53.0,54.06,535886.0,46.1769,46.9288,45.8053,46.7214,535886.0
2021-07-19 09:35:00,54.05,54.21,53.47,53.53,367605.0,46.7127,46.851,46.2115,46.2633,367605.0
2021-07-19 09:40:00,53.52,53.68,53.37,53.57,297232.0,46.2547,46.393,46.125,46.2979,297232.0
2021-07-19 09:45:00,53.53,53.71,53.41,53.47,190110.0,46.2633,46.4189,46.1596,46.2115,190110.0
2021-07-19 09:50:00,53.46,53.56,53.14,53.26,167306.0,46.2028,46.2893,45.9263,46.03,167306.0
2021-07-19 09:55:00,53.26,53.28,53.0,53.18,154980.0,46.03,46.0473,45.8053,45.9608,154980.0
2021-07-19 10:00:00,53.17,53.24,53.0,53.23,249346.0,45.9522,46.0127,45.8053,46.0041,249346.0
2021-07-19 10:05:00,53.24,53.42,52.98,53.4,242326.0,46.0127,46.1683,45.788,46.151,242326.0
2021-07-19 10:10:00,53.4,53.48,53.14,53.18,181298.0,46.151,46.2201,45.9263,45.9608,181298.0
2021-07-19 10:15:00,53.16,53.16,52.85,52.97,204765.0,45.9436,45.9436,45.6756,45.7793,204765.0
2021-07-19 10:20:00,52.95,53.38,52.82,53.09,188913.0,45.7621,46.1337,45.6497,45.8831,188913.0
2021-07-19 10:25:00,53.07,53.07,52.9,53.05,164799.0,45.8658,45.8658,45.7188,45.8485,164799.0
2021-07-19 10:30:00,53.02,53.23,52.94,53.18,135991.0,45.8226,46.0041,45.7534,45.9608,135991.0
2021-07-19 10:35:00,53.18,53.21,52.91,53.17,147179.0,45.9608,45.9868,45.7275,45.9522,147179.0
2021-07-19 10:40:00,53.18,53.55,53.09,53.54,127872.0,45.9608,46.2806,45.8831,46.272,127872.0
2021-07-19 10:45:00,53.53,53.74,53.5,53.65,212102.0,46.2633,46.4448,46.2374,46.367,212102.0
2021-07-19 10:50:00,53.63,53.64,53.12,53.13,141959.0,46.3498,46.3584,45.909,45.9176,141959.0
2021-07-19 10:55:00,53.12,53.2,52.97,53.17,111005.0,45.909,45.9781,45.7793,45.9522,111005.0
2021-07-19 11:00:00,53.16,53.5,53.11,53.36,151698.0,45.9436,46.2374,45.9003,46.1164,151698.0
2021-07-19 11:05:00,53.36,53.44,53.1,53.42,94624.0,46.1164,46.1855,45.8917,46.1683,94624.0
2021-07-19 11:10:00,53.43,53.48,53.36,53.48,118840.0,46.1769,46.2201,46.1164,46.2201,118840.0
2021-07-19 11:15:00,53.49,53.54,53.43,53.48,79590.0,46.2288,46.272,46.1769,46.2201,79590.0
2021-07-19 11:20:00,53.46,53.57,53.36,53.52,135440.0,46.2028,46.2979,46.1164,46.2547,135440.0
2021-07-19 11:25:00,53.52,53.56,53.39,53.43,71969.0,46.2547,46.2893,46.1423,46.1769,71969.0
2021-07-19 11:30:00,53.42,53.7,53.38,53.62,131754.0,46.1683,46.4102,46.1337,46.3411,131754.0
2021-07-19 11:35:00,53.62,53.63,53.5,53.61,174341.0,46.3411,46.3498,46.2374,46.3325,174341.0
2021-07-19 11:40:00,53.61,53.62,53.34,53.37,173534.0,46.3325,46.3411,46.0991,46.125,173534.0
2021-07-19 11:45:00,53.38,53.41,53.21,53.25,102524.0,46.1337,46.1596,45.9868,46.0213,102524.0
2021-07-19 11:50:00,53.26,53.37,53.17,53.37,100951.0,46.03,46.125,45.9522,46.125,100951.0
2021-07-19 11:55:00,53.36,53.59,53.35,53.53,92875.0,46.1164,46.3152,46.1078,46.2633,92875.0
2021-07-19 12:00:00,53.5,53.5,53.3,53.41,100055.0,46.2374,46.2374,46.0645,46.1596,100055.0
2021-07-19 12:05:00,53.39,53.4,53.29,53.3,61991.0,46.1423,46.151,46.0559,46.0645,61991.0
2021-07-19 12:10:00,53.3,53.35,53.25,53.29,69231.0,46.0645,46.1078,46.0213,46.0559,69231.0
2021-07-19 12:15:00,53.28,53.42,53.24,53.29,55462.0,46.0473,46.1683,46.0127,46.0559,55462.0
2021-07-19 12:20:00,53.29,53.32,53.2,53.29,63227.0,46.0559,46.0818,45.9781,46.0559,63227.0
2021-07-19 12:25:00,53.27,53.33,53.19,53.24,46525.0,46.0386,46.0905,45.9695,46.0127,46525.0
2021-07-19 12:30:00,53.23,53.25,53.14,53.22,79997.0,46.0041,46.0213,45.9263,45.9954,79997.0
2021-07-19 12:35:00,53.22,53.22,53.07,53.07,64896.0,45.9954,45.9954,45.8658,45.8658,64896.0
2021-07-19 12:40:00,53.08,53.12,52.97,52.99,114894.0,45.8744,45.909,45.7793,45.7966,114894.0
2021-07-19 12:45:00,52.99,53.07,52.92,53.02,85969.0,45.7966,45.8658,45.7361,45.8226,85969.0
2021-07-19 12:50:00,53.03,53.16,52.95,53.1,75649.0,45.8312,45.9436,45.7621,45.8917,75649.0
2021-07-19 12:55:00,53.09,53.09,52.96,53.07,72798.0,45.8831,45.8831,45.7707,45.8658,72798.0
2021-07-19 13:00:00,53.08,53.36,53.05,53.3,127562.0,45.8744,46.1164,45.8485,46.0645,127562.0
2021-07-19 13:05:00,53.3,53.3,53.21,53.25,117286.0,46.0645,46.0645,45.9868,46.0213,117286.0
2021-07-19 13:10:00,53.25,53.28,53.11,53.24,67143.0,46.0213,46.0473,45.9003,46.0127,67143.0
2021-07-19 13:15:00,53.24,53.31,53.2,53.22,84122.0,46.0127,46.0732,45.9781,45.9954,84122.0
2021-07-19 13:20:00,53.21,53.32,53.12,53.25,79792.0,45.9868,46.0818,45.909,46.0213,79792.0
2021-07-19 13:25:00,53.25,53.34,53.16,53.34,79021.0,46.0213,46.0991,45.9436,46.0991,79021.0
2021-07-19 13:30:00,53.33,53.36,53.21,53.32,88768.0,46.0905,46.1164,45.9868,46.0818,88768.0
2021-07-19 13:35:00,53.32,53.52,53.31,53.35,153651.0,46.0818,46.2547,46.0732,46.1078,153651.0
2021-07-19 13:40:00,53.35,53.38,53.16,53.19,82152.0,46.1078,46.1337,45.9436,45.9695,82152.0
2021-07-19 13:45:00,53.2,53.32,53.1,53.12,60478.0,45.9781,46.0818,45.8917,45.909,60478.0
2021-07-19 13:50:00,53.12,53.22,53.09,53.19,120368.0,45.909,45.9954,45.8831,45.9695,120368.0
2021-07-19 13:55:00,53.2,53.26,53.08,53.11,50035.0,45.9781,46.03,45.8744,45.9003,50035.0
2021-07-19 14:00:00,53.12,53.37,53.11,53.24,92413.0,45.909,46.125,45.9003,46.0127,92413.0
2021-07-19 14:05:00,53.25,53.28,53.09,53.11,51740.0,46.0213,46.0473,45.8831,45.9003,51740.0
2021-07-19 14:10:00,53.11,53.22,53.07,53.14,74289.0,45.9003,45.9954,45.8658,45.9263,74289.0
2021-07-19 14:15:00,53.14,53.25,53.09,53.25,40539.0,45.9263,46.0213,45.8831,46.0213,40539.0
2021-07-19 14:20:00,53.26,53.32,53.19,53.19,130846.0,46.03,46.0818,45.9695,45.9695,130846.0
2021-07-19 14:25:00,53.19,53.29,53.12,53.27,77822.0,45.9695,46.0559,45.909,46.0386,77822.0
2021-07-19 14:30:00,53.28,53.28,53.11,53.2,75791.0,46.0473,46.0473,45.9003,45.9781,75791.0
2021-07-19 14:35:00,53.2,53.2,53.07,53.16,115892.0,45.9781,45.9781,45.8658,45.9436,115892.0
2021-07-19 14:40:00,53.16,53.26,53.15,53.21,65510.0,45.9436,46.03,45.9349,45.9868,65510.0
2021-07-19 14:45:00,53.21,53.34,53.21,53.34,65693.0,45.9868,46.0991,45.9868,46.0991,65693.0
2021-07-19 14:50:00,53.34,53.48,53.24,53.28,86888.0,46.0991,46.2201,46.0127,46.0473,86888.0
2021-07-19 14:55:00,53.27,53.38,53.23,53.27,52562.0,46.0386,46.1337,46.0041,46.0386,52562.0
2021-07-19 15:00:00,53.27,53.35,53.25,53.35,45740.0,46.0386,46.1078,46.0213,46.1078,45740.0
2021-07-19 15:05:00,53.35,53.44,53.28,53.4,59618.0,46.1078,46.1855,46.0473,46.151,59618.0
2021-07-19 15:10:00,53.41,53.48,53.37,53.37,70095.0,46.1596,46.2201,46.125,46.125,70095.0
2021-07-19 15:15:00,53.36,53.37,53.27,53.3,83676.0,46.1164,46.125,46.0386,46.0645,83676.0
2021-07-19 15:20:00,53.29,53.45,53.28,53.4,121139.0,46.0559,46.1942,46.0473,46.151,121139.0
2021-07-19 15:25:00,53.39,53.52,53.38,53.45,143794.0,46.1423,46.2547,46.1337,46.1942,143794.0
2021-07-19 15:30:00,53.46,53.51,53.31,53.4,171679.0,46.2028,46.246,46.0732,46.151,171679.0
2021-07-19 15:35:00,53.41,53.5,53.36,53.44,161916.0,46.1596,46.2374,46.1164,46.1855,161916.0
2021-07-19 15:40:00,53.43,53.5,53.34,53.48,142342.0,46.1769,46.2374,46.0991,46.2201,142342.0
2021-07-19 15:45:00,53.48,53.59,53.43,53.58,165238.0,46.2201,46.3152,46.1769,46.3065,165238.0
2021-07-19 15:50:00,53.58,53.65,53.46,53.63,261839.0,46.3065,46.367,46.2028,46.3498,261839.0
2021-07-19 15:55:00,53.62,53.78,53.59,53.7,619104.0,46.3411,46.4794,46.3152,46.4102,619104.0
2021-07-20 09:30:00,53.5,54.15,53.28,54.08,421725.0,46.2374,46.7992,46.0473,46.7387,421725.0
2021-07-20 09:35:00,54.08,54.21,53.55,53.64,196516.0,46.7387,46.851,46.2806,46.3584,196516.0
2021-07-20 09:40:00,53.62,53.77,53.42,53.7,102184.0,46.3411,46.4707,46.1683,46.4102,102184.0
2021-07-20 09:45:00,53.73,53.85,53.48,53.82,128426.0,46.4362,46.5399,46.2201,46.514,128426.0
2021-07-20 09:50:00,53.83,54.01,53.64,53.97,137572.0,46.5226,46.6782,46.3584,46.6436,137572.0
2021-07-20 09:55:00,53.97,54.25,53.95,54.19,163323.0,46.6436,46.8856,46.6263,46.8337,163323.0
2021-07-20 10:00:00,54.2,54.24,54.07,54.19,119774.0,46.8424,46.8769,46.73,46.8337,119774.0
2021-07-20 10:05:00,54.19,54.19,54.01,54.04,92559.0,46.8337,46.8337,46.6782,46.7041,92559.0
2021-07-20 10:10:00,54.04,54.34,53.95,54.33,108993.0,46.7041,46.9634,46.6263,46.9547,108993.0
2021-07-20 10:15:00,54.33,54.72,54.3,54.71,242883.0,46.9547,47.2918,46.9288,47.2831,242883.0
2021-07-20 10:20:00,54.71,54.94,54.68,54.94,195560.0,47.2831,47.4819,47.2572,47.4819,195560.0
2021-07-20 10:25:00,54.95,55.2,54.93,55.12,209588.0,47.4906,47.7066,47.4733,47.6375,209588.0
2021-07-20 10:30:00,55.14,55.25,54.97,54.98,220977.0,47.6548,47.7498,47.5078,47.5165,220977.0
2021-07-20 10:35:00,54.98,55.11,54.78,54.99,150707.0,47.5165,47.6288,47.3436,47.5251,150707.0
2021-07-20 10:40:00,55.0,55.05,54.74,54.89,112291.0,47.5338,47.577,47.3091,47.4387,112291.0
2021-07-20 10:45:00,54.89,54.99,54.8,54.98,97207.0,47.4387,47.5251,47.3609,47.5165,97207.0
2021-07-20 10:50:00,55.02,55.11,54.94,54.95,112188.0,47.5511,47.6288,47.4819,47.4906,112188.0
2021-07-20 10:55:00,54.95,55.09,54.85,55.08,51450.0,47.4906,47.6116,47.4041,47.6029,51450.0
2021-07-20 11:00:00,55.08,55.09,54.93,54.99,105758.0,47.6029,47.6116,47.4733,47.5251,105758.0
2021-07-20 11:05:00,54.99,55.04,54.7,54.87,99951.0,47.5251,47.5683,47.2745,47.4214,99951.0
2021-07-20 11:10:00,54.88,54.96,54.8,54.92,95379.0,47.4301,47.4992,47.3609,47.4646,95379.0
2021-07-20 11:15:00,54.92,54.93,54.72,54.81,75729.0,47.4646,47.4733,47.2918,47.3696,75729.0
2021-07-20 11:20:00,54.81,54.91,54.78,54.84,79003.0,47.3696,47.456,47.3436,47.3955,79003.0
2021-07-20 11:25:00,54.85,54.87,54.66,54.68,101268.0,47.4041,47.4214,47.2399,47.2572,101268.0
2021-07-20 11:30:00,54.67,54.8,54.66,54.76,74181.0,47.2486,47.3609,47.2399,47.3264,74181.0
2021-07-20 11:35:00,54.75,54.85,54.71,54.76,74628.0,47.3177,47.4041,47.2831,47.3264,74628.0
2021-07-20 11:40:00,54.77,54.88,54.77,54.82,61084.0,47.335,47.4301,47.335,47.3782,61084.0
2021-07-20 11:45:00,54.83,54.91,54.78,54.9,51319.0,47.3869,47.456,47.3436,47.4474,51319.0
2021-07-20 11:50:00,54.89,54.92,54.82,54.88,54515.0,47.4387,47.4646,47.3782,47.4301,54515.0
2021-07-20 11:55:00,54.88,54.92,54.84,54.88,44763.0,47.4301,47.4646,47.3955,47.4301,44763.0
2021-07-20 12:00:00,54.88,54.91,54.63,54.66,73051.0,47.4301,47.456,47.214,47.2399,73051.0
2021-07-20 12:05:00,54.65,54.71,54.5,54.51,137448.0,47.2313,47.2831,47.1016,47.1103,137448.0
2021-07-20 12:10:00,54.5,54.54,54.41,54.54,63341.0,47.1016,47.1362,47.0239,47.1362,63341.0
2021-07-20 12:15:00,54.54,54.65,54.51,54.6,53444.0,47.1362,47.2313,47.1103,47.1881,53444.0
2021-07-20 12:20:00,54.61,54.71,54.52,54.66,56411.0,47.1967,47.2831,47.1189,47.2399,56411.0
2021-07-20 12:25:00,54.66,54.66,54.56,54.58,25266.0,47.2399,47.2399,47.1535,47.1708,25266.0
2021-07-20 12:30:00,54.55,54.66,54.54,54.65,31287.0,47.1449,47.2399,47.1362,47.2313,31287.0
2021-07-20 12:35:00,54.66,54.76,54.66,54.74,49839.0,47.2399,47.3264,47.2399,47.3091,49839.0
2021-07-20 12:40:00,54.74,54.79,54.73,54.75,29796.0,47.3091,47.3523,47.3004,47.3177,29796.0
2021-07-20 12:45:00,54.74,54.75,54.62,54.66,52830.0,47.3091,47.3177,47.2054,47.2399,52830.0
2021-07-20 12:50:00,54.66,54.73,54.6,54.6,47129.0,47.2399,47.3004,47.1881,47.1881,47129.0
2021-07-20 12:55:00,54.6,54.61,54.52,54.58,50881.0,47.1881,47.1967,47.1189,47.1708,50881.0
2021-07-20 13:00:00,54.58,54.6,54.36,54.38,77688.0,47.1708,47.1881,46.9807,46.9979,77688.0
2021-07-20 13:05:00,54.38,54.48,54.3,54.34,49168.0,46.9979,47.0844,46.9288,46.9634,49168.0
2021-07-20 13:10:00,54.33,54.44,54.31,54.41,58487.0,46.9547,47.0498,46.9374,47.0239,58487.0
2021-07-20 13:15:00,54.4,54.4,54.27,54.33,89225.0,47.0152,47.0152,46.9029,46.9547,89225.0
2021-07-20 13:20:00,54.33,54.37,54.24,54.24,48929.0,46.9547,46.9893,46.8769,46.8769,48929.0
2021-07-20 13:25:00,54.23,54.25,54.15,54.25,49551.0,46.8683,46.8856,46.7992,46.8856,49551.0
2021-07-20 13:30:00,54.24,54.33,54.21,54.27,37244.0,46.8769,46.9547,46.851,46.9029,37244.0
2021-07-20 13:35:00,54.26,54.31,54.21,54.22,37430.0,46.8942,46.9374,46.851,46.8597,37430.0
2021-07-20 13:40:00,54.22,54.26,54.1,54.11,49147.0,46.8597,46.8942,46.7559,46.7646,49147.0
2021-07-20 13:45:00,54.11,54.27,54.11,54.16,56981.0,46.7646,46.9029,46.7646,46.8078,56981.0
2021-07-20 13:50:00,54.16,54.2,54.14,54.2,20351.0,46.8078,46.8424,46.7905,46.8424,20351.0
2021-07-20 13:55:00,54.2,54.3,54.18,54.24,24165.0,46.8424,46.9288,46.8251,46.8769,24165.0
2021-07-20 14:00:00,54.25,54.34,54.25,54.34,37424.0,46.8856,46.9634,46.8856,46.9634,37424.0
2021-07-20 14:05:00,54.34,54.45,54.33,54.39,59822.0,46.9634,47.0584,46.9547,47.0066,59822.0
2021-07-20 14:10:00,54.39,54.42,54.36,54.4,50154.0,47.0066,47.0325,46.9807,47.0152,50154.0
2021-07-20 14:15:00,54.4,54.43,54.36,54.39,36004.0,47.0152,47.0412,46.9807,47.0066,36004.0
2021-07-20 14:20:00,54.4,54.41,54.23,54.23,116969.0,47.0152,47.0239,46.8683,46.8683,116969.0
2021-07-20 14:25:00,54.23,54.3,54.17,54.23,71886.0,46.8683,46.9288,46.8164,46.8683,71886.0
2021-07-20 14:30:00,54.23,54.3,54.22,54.25,65589.0,46.8683,46.9288,46.8597,46.8856,65589.0
2021-07-20 14:35:00,54.25,54.27,54.19,54.22,72178.0,46.8856,46.9029,46.8337,46.8597,72178.0
2021-07-20 14:40:00,54.22,54.32,54.22,54.22,64566.0,46.8597,46.9461,46.8597,46.8597,64566.0
2021-07-20 14:45:00,54.23,54.32,54.2,54.31,52521.0,46.8683,46.9461,46.8424,46.9374,52521.0
2021-07-20 14:50:00,54.31,54.41,54.29,54.36,49626.0,46.9374,47.0239,46.9202,46.9807,49626.0
2021-07-20 14:55:00,54.35,54.35,54.28,54.31,56706.0,46.972,46.972,46.9115,46.9374,56706.0
2021-07-20 15:00:00,54.32,54.32,54.2,54.26,52591.0,46.9461,46.9461,46.8424,46.8942,52591.0
2021-07-20 15:05:00,54.25,54.3,54.2,54.28,66753.0,46.8856,46.9288,46.8424,46.9115,66753.0
2021-07-20 15:10:00,54.28,54.39,54.28,54.34,78221.0,46.9115,47.0066,46.9115,46.9634,78221.0
2021-07-20 15:15:00,54.33,54.39,54.32,54.34,55257.0,46.9547,47.0066,46.9461,46.9634,55257.0
2021-07-20 15:20:00,54.33,54.54,54.33,54.54,70146.0,46.9547,47.1362,46.9547,47.1362,70146.0
2021-07-20 15:25:00,54.54,54.58,54.49,54.55,141529.0,47.1362,47.1708,47.093,47.1449,141529.0
2021-07-20 15:30:00,54.55,54.57,54.44,54.46,115521.0,47.1449,47.1621,47.0498,47.0671,115521.0
2021-07-20 15:35:00,54.46,54.58,54.46,54.57,103203.0,47.0671,47.1708,47.0671,47.1621,103203.0
2021-07-20 15:40:00,54.57,54.64,54.55,54.58,188498.0,47.1621,47.2226,47.1449,47.1708,188498.0
2021-07-20 15:45:00,54.57,54.65,54.53,54.63,157897.0,47.1621,47.2313,47.1276,47.214,157897.0
2021-07-20 15:50:00,54.64,54.67,54.54,54.55,278934.0,47.2226,47.2486,47.1362,47.1449,278934.0
2021-07-20 15:55:00,54.54,54.55,54.41,54.48,247345.0,47.1362,47.1449,47.0239,47.0844,247345.0
2021-07-21 09:30:00,55.73,56.16,55.61,56.03,441877.0,48.1647,48.5363,48.061,48.424,441877.0
2021-07-21 09:35:00,56.04,56.18,55.8,55.82,192251.0,48.4326,48.5536,48.2252,48.2425,192251.0
2021-07-21 09:40:00,55.79,56.05,55.69,55.89,191894.0,48.2165,48.4412,48.1301,48.303,191894.0
2021-07-21 09:45:00,55.89,56.28,55.89,56.22,248336.0,48.303,48.64,48.303,48.5882,248336.0
2021-07-21 09:50:00,56.23,56.47,56.23,56.4,126127.0,48.5968,48.8042,48.5968,48.7437,126127.0
2021-07-21 09:55:00,56.4,56.45,56.22,56.27,68723.0,48.7437,48.7869,48.5882,48.6314,68723.0
2021-07-21 10:00:00,56.27,56.57,56.24,56.48,91220.0,48.6314,48.8906,48.6054,48.8129,91220.0
2021-07-21 10:05:00,56.48,56.63,56.43,56.47,95748.0,48.8129,48.9425,48.7697,48.8042,95748.0
2021-07-21 10:10:00,56.46,56.69,56.35,56.65,112249.0,48.7956,48.9944,48.7005,48.9598,112249.0
2021-07-21 10:15:00,56.65,56.68,56.39,56.46,68116.0,48.9598,48.9857,48.7351,48.7956,68116.0
2021-07-21 10:20:00,56.45,56.61,56.44,56.59,63999.0,48.7869,48.9252,48.7783,48.9079,63999.0
2021-07-21 10:25:00,56.6,56.63,56.21,56.23,85643.0,48.9166,48.9425,48.5795,48.5968,85643.0
2021-07-21 10:30:00,56.24,56.24,56.03,56.13,112424.0,48.6054,48.6054,48.424,48.5104,112424.0
2021-07-21 10:35:00,56.13,56.44,56.11,56.4,250794.0,48.5104,48.7783,48.4931,48.7437,250794.0
2021-07-21 10:40:00,56.42,56.47,56.31,56.32,49137.0,48.761,48.8042,48.6659,48.6746,49137.0
2021-07-21 10:45:00,56.33,56.36,56.19,56.27,81114.0,48.6832,48.7092,48.5622,48.6314,81114.0
2021-07-21 10:50:00,56.29,56.43,56.26,56.29,82341.0,48.6487,48.7697,48.6227,48.6487,82341.0
2021-07-21 10:55:00,56.29,56.45,56.29,56.35,84084.0,48.6487,48.7869,48.6487,48.7005,84084.0
2021-07-21 11:00:00,56.36,56.53,56.36,56.49,129367.0,48.7092,48.8561,48.7092,48.8215,129367.0
2021-07-21 11:05:00,56.5,56.73,56.5,56.55,78332.0,48.8302,49.0289,48.8302,48.8734,78332.0
2021-07-21 11:10:00,56.55,56.65,56.53,56.65,56668.0,48.8734,48.9598,48.8561,48.9598,56668.0
2021-07-21 11:15:00,56.66,56.72,56.62,56.65,158119.0,48.9684,49.0203,48.9339,48.9598,158119.0
2021-07-21 11:20:00,56.65,56.69,56.58,56.68,64447.0,48.9598,48.9944,48.8993,48.9857,64447.0
2021-07-21 11:25:00,56.67,56.79,56.57,56.6,114166.0,48.9771,49.0808,48.8906,48.9166,114166.0
2021-07-21 11:30:00,56.61,56.81,56.6,56.78,65676.0,48.9252,49.0981,48.9166,49.0721,65676.0
2021-07-21 11:35:00,56.78,56.9,56.75,56.89,67031.0,49.0721,49.1759,49.0462,49.1672,67031.0
2021-07-21 11:40:00,56.88,56.97,56.85,56.94,103272.0,49.1586,49.2363,49.1326,49.2104,103272.0
2021-07-21 11:45:00,56.94,57.05,56.91,57.04,105931.0,49.2104,49.3055,49.1845,49.2968,105931.0
2021-07-21 11:50:00,57.04,57.13,57.02,57.05,92269.0,49.2968,49.3746,49.2796,49.3055,92269.0
2021-07-21 11:55:00,57.05,57.13,56.96,57.11,80508.0,49.3055,49.3746,49.2277,49.3573,80508.0
2021-07-21 12:00:00,57.11,57.16,57.03,57.04,73189.0,49.3573,49.4006,49.2882,49.2968,73189.0
2021-07-21 12:05:00,57.03,57.16,57.03,57.14,48786.0,49.2882,49.4006,49.2882,49.3833,48786.0
2021-07-21 12:10:00,57.14,57.22,57.14,57.21,44488.0,49.3833,49.4524,49.3833,49.4438,44488.0
2021-07-21 12:15:00,57.21,57.3,57.18,57.3,47958.0,49.4438,49.5216,49.4178,49.5216,47958.0
2021-07-21 12:20:00,57.29,57.34,57.22,57.27,53680.0,49.5129,49.5561,49.4524,49.4956,53680.0
2021-07-21 12:25:00,57.27,57.29,57.17,57.19,47663.0,49.4956,49.5129,49.4092,49.4265,47663.0
2021-07-21 12:30:00,57.19,57.2,57.06,57.08,62593.0,49.4265,49.4351,49.3141,49.3314,62593.0
2021-07-21 12:35:00,57.08,57.15,57.05,57.13,48978.0,49.3314,49.3919,49.3055,49.3746,48978.0
2021-07-21 12:40:00,57.15,57.15,57.04,57.13,84724.0,49.3919,49.3919,49.2968,49.3746,84724.0
2021-07-21 12:45:00,57.13,57.15,57.08,57.12,58951.0,49.3746,49.3919,49.3314,49.366,58951.0
2021-07-21 12:50:00,57.12,57.15,57.09,57.12,38852.0,49.366,49.3919,49.3401,49.366,38852.0
2021-07-21 12:55:00,57.12,57.22,57.09,57.2,59130.0,49.366,49.4524,49.3401,49.4351,59130.0
2021-07-21 13:00:00,57.2,57.32,57.2,57.25,66259.0,49.4351,49.5388,49.4351,49.4783,66259.0
2021-07-21 13:05:00,57.25,57.37,57.23,57.33,109386.0,49.4783,49.582,49.4611,49.5475,109386.0
2021-07-21 13:10:00,57.33,57.36,57.28,57.35,50120.0,49.5475,49.5734,49.5043,49.5648,50120.0
2021-07-21 13:15:00,57.36,57.42,57.29,57.32,133481.0,49.5734,49.6253,49.5129,49.5388,133481.0
2021-07-21 13:20:00,57.32,57.32,57.11,57.18,81936.0,49.5388,49.5388,49.3573,49.4178,81936.0
2021-07-21 13:25:00,57.19,57.32,57.18,57.3,46210.0,49.4265,49.5388,49.4178,49.5216,46210.0
2021-07-21 13:30:00,57.29,57.31,57.22,57.3,50900.0,49.5129,49.5302,49.4524,49.5216,50900.0
2021-07-21 13:35:00,57.3,57.31,57.05,57.11,95131.0,49.5216,49.5302,49.3055,49.3573,95131.0
2021-07-21 13:40:00,57.11,57.18,57.11,57.17,38994.0,49.3573,49.4178,49.3573,49.4092,38994.0
2021-07-21 13:45:00,57.17,57.2,57.05,57.05,52598.0,49.4092,49.4351,49.3055,49.3055,52598.0
2021-07-21 13:50:00,57.04,57.13,57.03,57.13,34701.0,49.2968,49.3746,49.2882,49.3746,34701.0
2021-07-21 13:55:00,57.13,57.14,57.02,57.09,31872.0,49.3746,49.3833,49.2796,49.3401,31872.0
2021-07-21 14:00:00,57.09,57.13,57.05,57.08,67303.0,49.3401,49.3746,49.3055,49.3314,67303.0
2021-07-21 14:05:00,57.08,57.11,57.03,57.04,40114.0,49.3314,49.3573,49.2882,49.2968,40114.0
2021-07-21 14:10:00,57.04,57.05,56.91,56.92,33731.0,49.2968,49.3055,49.1845,49.1931,33731.0
2021-07-21 14:15:00,56.91,56.98,56.9,56.93,63505.0,49.1845,49.245,49.1759,49.2018,63505.0
2021-07-21 14:20:00,56.93,56.97,56.86,56.97,35004.0,49.2018,49.2363,49.1413,49.2363,35004.0
2021-07-21 14:25:00,56.96,57.03,56.93,57.01,35610.0,49.2277,49.2882,49.2018,49.2709,35610.0
2021-07-21 14:30:00,57.01,57.1,56.96,56.99,95749.0,49.2709,49.3487,49.2277,49.2536,95749.0
2021-07-21 14:35:00,56.99,57.09,56.99,57.08,41999.0,49.2536,49.3401,49.2536,49.3314,41999.0
2021-07-21 14:40:00,57.08,57.09,57.02,57.07,34833.0,49.3314,49.3401,49.2796,49.3228,34833.0
2021-07-21 14:45:00,57.07,57.1,56.94,56.97,47928.0,49.3228,49.3487,49.2104,49.2363,47928.0
2021-07-21 14:50:00,56.98,57.0,56.94,56.95,47436.0,49.245,49.2623,49.2104,49.2191,47436.0
2021-07-21 14:55:00,56.95,56.97,56.92,56.95,47949.0,49.2191,49.2363,49.1931,49.2191,47949.0
2021-07-21 15:00:00,56.94,56.97,56.93,56.97,37293.0,49.2104,49.2363,49.2018,49.2363,37293.0
2021-07-21 15:05:00,56.96,57.14,56.96,57.1,68560.0,49.2277,49.3833,49.2277,49.3487,68560.0
2021-07-21 15:10:00,57.11,57.12,57.05,57.11,52315.0,49.3573,49.366,49.3055,49.3573,52315.0
2021-07-21 15:15:00,57.11,57.13,57.09,57.12,44722.0,49.3573,49.3746,49.3401,49.366,44722.0
2021-07-21 15:20:00,57.12,57.13,57.06,57.1,68762.0,49.366,49.3746,49.3141,49.3487,68762.0
2021-07-21 15:25:00,57.09,57.13,57.0,57.05,84870.0,49.3401,49.3746,49.2623,49.3055,84870.0
2021-07-21 15:30:00,57.05,57.1,56.99,57.04,131965.0,49.3055,49.3487,49.2536,49.2968,131965.0
2021-07-21 15:35:00,57.04,57.06,56.94,56.99,92336.0,49.2968,49.3141,49.2104,49.2536,92336.0
2021-07-21 15:40:00,56.99,57.07,56.95,57.07,87955.0,49.2536,49.3228,49.2191,49.3228,87955.0
2021-07-21 15:45:00,57.07,57.1,56.98,56.99,174547.0,49.3228,49.3487,49.245,49.2536,174547.0
2021-07-21 15:50:00,56.99,57.08,56.92,57.05,181576.0,49.2536,49.3314,49.1931,49.3055,181576.0
2021-07-21 15:55:00,57.05,57.06,56.97,57.02,436798.0,49.3055,49.3141,49.2363,49.2796,436798.0
2021-07-22 09:30:00,57.02,57.1,56.5,56.54,269136.0,49.2796,49.3487,48.8302,48.8647,269136.0
2021-07-22 09:35:00,56.51,56.59,56.18,56.59,125851.0,48.8388,48.9079,48.5536,48.9079,125851.0
2021-07-22 09:40:00,56.58,57.05,56.42,57.0,132844.0,48.8993,49.3055,48.761,49.2623,132844.0
2021-07-22 09:45:00,56.99,57.21,56.63,56.63,94338.0,49.2536,49.4438,48.9425,48.9425,94338.0
2021-07-22 09:50:00,56.65,56.85,56.42,56.59,73085.0,48.9598,49.1326,48.761,48.9079,73085.0
2021-07-22 09:55:00,56.59,56.61,56.36,56.6,69677.0,48.9079,48.9252,48.7092,48.9166,69677.0
2021-07-22 10:00:00,56.6,56.65,56.32,56.4,82842.0,48.9166,48.9598,48.6746,48.7437,82842.0
2021-07-22 10:05:00,56.39,56.55,56.34,56.54,64674.0,48.7351,48.8734,48.6919,48.8647,64674.0
2021-07-22 10:10:00,56.56,56.9,56.54,56.79,62468.0,48.882,49.1759,48.8647,49.0808,62468.0
2021-07-22 10:15:00,56.78,56.85,56.63,56.69,57398.0,49.0721,49.1326,48.9425,48.9944,57398.0
2021-07-22 10:20:00,56.68,56.68,56.46,56.5,51485.0,48.9857,48.9857,48.7956,48.8302,51485.0
2021-07-22 10:25:00,56.53,56.66,56.45,56.55,53017.0,48.8561,48.9684,48.7869,48.8734,53017.0
2021-07-22 10:30:00,56.54,56.62,56.38,56.39,43199.0,48.8647,48.9339,48.7264,48.7351,43199.0
2021-07-22 10:35:00,56.4,56.48,56.34,56.47,65908.0,48.7437,48.8129,48.6919,48.8042,65908.0
2021-07-22 10:40:00,56.46,56.55,56.43,56.46,71154.0,48.7956,48.8734,48.7697,48.7956,71154.0
2021-07-22 10:45:00,56.46,56.47,56.26,56.33,74618.0,48.7956,48.8042,48.6227,48.6832,74618.0
2021-07-22 10:50:00,56.33,56.44,56.25,56.44,64358.0,48.6832,48.7783,48.6141,48.7783,64358.0
2021-07-22 10:55:00,56.42,56.43,56.28,56.32,48194.0,48.761,48.7697,48.64,48.6746,48194.0
2021-07-22 11:00:00,56.34,56.38,56.25,56.3,85990.0,48.6919,48.7264,48.6141,48.6573,85990.0
2021-07-22 11:05:00,56.3,56.47,56.24,56.46,68938.0,48.6573,48.8042,48.6054,48.7956,68938.0
2021-07-22 11:10:00,56.49,56.58,56.46,56.55,79707.0,48.8215,48.8993,48.7956,48.8734,79707.0
2021-07-22 11:15:00,56.54,56.58,56.42,56.54,77967.0,48.8647,48.8993,48.761,48.8647,77967.0
2021-07-22 11:20:00,56.55,56.55,56.46,56.49,80885.0,48.8734,48.8734,48.7956,48.8215,80885.0
2021-07-22 11:25:00,56.49,56.54,56.28,56.54,59474.0,48.8215,48.8647,48.64,48.8647,59474.0
2021-07-22 11:30:00,56.55,56.68,56.49,56.56,39927.0,48.8734,48.9857,48.8215,48.882,39927.0
2021-07-22 11:35:00,56.53,56.66,56.53,56.65,34299.0,48.8561,48.9684,48.8561,48.9598,34299.0
2021-07-22 11:40:00,56.66,56.67,56.48,56.5,50603.0,48.9684,48.9771,48.8129,48.8302,50603.0
2021-07-22 11:45:00,56.5,56.57,56.49,56.53,42661.0,48.8302,48.8906,48.8215,48.8561,42661.0
2021-07-22 11:50:00,56.52,56.55,56.43,56.55,32126.0,48.8474,48.8734,48.7697,48.8734,32126.0
2021-07-22 11:55:00,56.55,56.56,56.47,56.53,26558.0,48.8734,48.882,48.8042,48.8561,26558.0
2021-07-22 12:00:00,56.53,56.64,56.53,56.56,46615.0,48.8561,48.9511,48.8561,48.882,46615.0
2021-07-22 12:05:00,56.57,56.58,56.49,56.51,30488.0,48.8906,48.8993,48.8215,48.8388,30488.0
2021-07-22 12:10:00,56.52,56.6,56.5,56.52,40249.0,48.8474,48.9166,48.8302,48.8474,40249.0
2021-07-22 12:15:00,56.53,56.6,56.51,56.55,27035.0,48.8561,48.9166,48.8388,48.8734,27035.0
2021-07-22 12:20:00,56.54,56.55,56.49,56.49,29839.0,48.8647,48.8734,48.8215,48.8215,29839.0
2021-07-22 12:25:00,56.5,56.69,56.49,56.67,34666.0,48.8302,48.9944,48.8215,48.9771,34666.0
2021-07-22 12:30:00,56.68,56.79,56.67,56.77,31250.0,48.9857,49.0808,48.9771,49.0635,31250.0
2021-07-22 12:35:00,56.77,56.91,56.75,56.89,37102.0,49.0635,49.1845,49.0462,49.1672,37102.0
2021-07-22 12:40:00,56.89,56.94,56.84,56.89,53414.0,49.1672,49.2104,49.124,49.1672,53414.0
2021-07-22 12:45:00,56.89,56.9,56.8,56.87,41409.0,49.1672,49.1759,49.0894,49.1499,41409.0
2021-07-22 12:50:00,56.86,56.96,56.85,56.96,24287.0,49.1413,49.2277,49.1326,49.2277,24287.0
2021-07-22 12:55:00,56.96,56.98,56.85,56.92,29023.0,49.2277,49.245,49.1326,49.1931,29023.0
2021-07-22 13:00:00,56.93,56.95,56.89,56.91,25379.0,49.2018,49.2191,49.1672,49.1845,25379.0
2021-07-22 13:05:00,56.91,56.99,56.9,56.98,51093.0,49.1845,49.2536,49.1759,49.245,51093.0
2021-07-22 13:10:00,56.97,57.05,56.96,57.05,22728.0,49.2363,49.3055,49.2277,49.3055,22728.0
2021-07-22 13:15:00,57.03,57.07,56.88,56.88,39245.0,49.2882,49.3228,49.1586,49.1586,39245.0
2021-07-22 13:20:00,56.87,56.91,56.82,56.91,29625.0,49.1499,49.1845,49.1067,49.1845,29625.0
2021-07-22 13:25:00,56.91,56.97,56.86,56.92,18373.0,49.1845,49.2363,49.1413,49.1931,18373.0
2021-07-22 13:30:00,56.93,56.97,56.9,56.97,22597.0,49.2018,49.2363,49.1759,49.2363,22597.0
2021-07-22 13:35:00,56.96,56.97,56.9,56.91,23670.0,49.2277,49.2363,49.1759,49.1845,23670.0
2021-07-22 13:40:00,56.92,57.02,56.92,56.98,39959.0,49.1931,49.2796,49.1931,49.245,39959.0
2021-07-22 13:45:00,56.98,57.01,56.94,57.0,58241.0,49.245,49.2709,49.2104,49.2623,58241.0
2021-07-22 13:50:00,57.0,57.02,56.97,57.0,42569.0,49.2623,49.2796,49.2363,49.2623,42569.0
2021-07-22 13:55:00,56.99,57.11,56.98,57.1,43473.0,49.2536,49.3573,49.245,49.3487,43473.0
2021-07-22 14:00:00,57.1,57.13,56.99,57.02,73320.0,49.3487,49.3746,49.2536,49.2796,73320.0
2021-07-22 14:05:00,57.03,57.07,57.0,57.02,47745.0,49.2882,49.3228,49.2623,49.2796,47745.0
2021-07-22 14:10:00,57.03,57.16,57.02,57.16,37847.0,49.2882,49.4006,49.2796,49.4006,37847.0
2021-07-22 14:15:00,57.15,57.19,57.11,57.13,70165.0,49.3919,49.4265,49.3573,49.3746,70165.0
2021-07-22 14:20:00,57.14,57.2,57.12,57.2,28969.0,49.3833,49.4351,49.366,49.4351,28969.0
2021-07-22 14:25:00,57.2,57.21,57.1,57.14,67664.0,49.4351,49.4438,49.3487,49.3833,67664.0
2021-07-22 14:30:00,57.14,57.14,57.07,57.08,38983.0,49.3833,49.3833,49.3228,49.3314,38983.0
2021-07-22 14:35:00,57.09,57.11,57.02,57.03,42353.0,49.3401,49.3573,49.2796,49.2882,42353.0
2021-07-22 14:40:00,57.03,57.05,56.95,57.01,51723.0,49.2882,49.3055,49.2191,49.2709,51723.0
2021-07-22 14:45:00,57.02,57.03,56.97,57.0,52300.0,49.2796,49.2882,49.2363,49.2623,52300.0
2021-07-22 14:50:00,57.0,57.02,56.95,57.01,48623.0,49.2623,49.2796,49.2191,49.2709,48623.0
2021-07-22 14:55:00,57.01,57.04,56.98,57.03,50122.0,49.2709,49.2968,49.245,49.2882,50122.0
2021-07-22 15:00:00,57.03,57.07,56.99,57.01,83024.0,49.2882,49.3228,49.2536,49.2709,83024.0
2021-07-22 15:05:00,57.01,57.05,56.99,57.05,39651.0,49.2709,49.3055,49.2536,49.3055,39651.0
2021-07-22 15:10:00,57.04,57.05,56.96,56.98,45480.0,49.2968,49.3055,49.2277,49.245,45480.0
2021-07-22 15:15:00,56.98,57.04,56.94,57.04,35156.0,49.245,49.2968,49.2104,49.2968,35156.0
2021-07-22 15:20:00,57.03,57.05,56.96,56.96,55199.0,49.2882,49.3055,49.2277,49.2277,55199.0
2021-07-22 15:25:00,56.97,57.01,56.95,56.98,72708.0,49.2363,49.2709,49.2191,49.245,72708.0
2021-07-22 15:30:00,56.98,56.99,56.8,56.83,122271.0,49.245,49.2536,49.0894,49.1154,122271.0
2021-07-22 15:35:00,56.83,56.85,56.77,56.78,115193.0,49.1154,49.1326,49.0635,49.0721,115193.0
2021-07-22 15:40:00,56.78,56.78,56.68,56.73,78199.0,49.0721,49.0721,48.9857,49.0289,78199.0
2021-07-22 15:45:00,56.74,56.79,56.71,56.72,129612.0,49.0376,49.0808,49.0116,49.0203,129612.0
2021-07-22 15:50:00,56.72,56.76,56.65,56.75,183975.0,49.0203,49.0549,48.9598,49.0462,183975.0
2021-07-22 15:55:00,56.76,56.76,56.64,56.66,281534.0,49.0549,49.0549,48.9511,48.9684,281534.0
2021-07-23 09:30:00,56.0,56.28,55.84,56.17,304195.0,48.7741,49.018,48.6347,48.9221,304195.0
2021-07-23 09:35:00,56.18,56.27,55.85,55.85,215148.0,48.9309,49.0092,48.6434,48.6434,215148.0
2021-07-23 09:40:00,55.83,56.08,55.67,56.08,180536.0,48.626,48.8438,48.4867,48.8438,180536.0
2021-07-23 09:45:00,56.06,56.07,55.51,55.51,137043.0,48.8263,48.8351,48.3473,48.3473,137043.0
2021-07-23 09:50:00,55.51,55.54,55.21,55.32,137693.0,48.3473,48.3734,48.086,48.1818,137693.0
2021-07-23 09:55:00,55.34,55.41,55.13,55.17,110243.0,48.1992,48.2602,48.0163,48.0512,110243.0
2021-07-23 10:00:00,55.18,55.38,55.13,55.23,128152.0,48.0599,48.2341,48.0163,48.1034,128152.0
2021-07-23 10:05:00,55.22,55.29,55.11,55.27,114381.0,48.0947,48.1557,47.9989,48.1383,114381.0
2021-07-23 10:10:00,55.26,55.38,55.1,55.15,92318.0,48.1296,48.2341,47.9902,48.0338,92318.0
2021-07-23 10:15:00,55.14,55.23,55.02,55.1,108676.0,48.0251,48.1034,47.9205,47.9902,108676.0
2021-07-23 10:20:00,55.1,55.26,55.06,55.26,94113.0,47.9902,48.1296,47.9554,48.1296,94113.0
2021-07-23 10:25:00,55.24,55.38,55.21,55.35,70827.0,48.1122,48.2341,48.086,48.208,70827.0
2021-07-23 10:30:00,55.35,55.37,55.22,55.3,128407.0,48.208,48.2254,48.0947,48.1644,128407.0
2021-07-23 10:35:00,55.29,55.39,55.23,55.24,91772.0,48.1557,48.2428,48.1034,48.1122,91772.0
2021-07-23 10:40:00,55.23,55.47,55.22,55.44,140381.0,48.1034,48.3125,48.0947,48.2863,140381.0
2021-07-23 10:45:00,55.44,55.53,55.39,55.44,90492.0,48.2863,48.3647,48.2428,48.2863,90492.0
2021-07-23 10:50:00,55.45,55.58,55.31,55.37,118492.0,48.2951,48.4083,48.1731,48.2254,118492.0
2021-07-23 10:55:00,55.34,55.47,55.34,55.43,73271.0,48.1992,48.3125,48.1992,48.2776,73271.0
2021-07-23 11:00:00,55.43,55.49,55.31,55.38,88517.0,48.2776,48.3299,48.1731,48.2341,88517.0
2021-07-23 11:05:00,55.38,55.46,55.38,55.42,56636.0,48.2341,48.3038,48.2341,48.2689,56636.0
2021-07-23 11:10:00,55.42,55.42,55.22,55.28,81884.0,48.2689,48.2689,48.0947,48.147,81884.0
2021-07-23 11:15:00,55.26,55.27,55.15,55.17,71328.0,48.1296,48.1383,48.0338,48.0512,71328.0
2021-07-23 11:20:00,55.17,55.22,55.09,55.1,98597.0,48.0512,48.0947,47.9815,47.9902,98597.0
2021-07-23 11:25:00,55.1,55.22,55.09,55.19,53671.0,47.9902,48.0947,47.9815,48.0686,53671.0
2021-07-23 11:30:00,55.19,55.3,55.17,55.22,73534.0,48.0686,48.1644,48.0512,48.0947,73534.0
2021-07-23 11:35:00,55.22,55.38,55.21,55.38,72826.0,48.0947,48.2341,48.086,48.2341,72826.0
2021-07-23 11:40:00,55.38,55.43,55.24,55.26,57644.0,48.2341,48.2776,48.1122,48.1296,57644.0
2021-07-23 11:45:00,55.25,55.27,55.08,55.11,60444.0,48.1209,48.1383,47.9728,47.9989,60444.0
2021-07-23 11:50:00,55.14,55.15,55.04,55.08,61223.0,48.0251,48.0338,47.938,47.9728,61223.0
2021-07-23 11:55:00,55.07,55.11,55.02,55.04,55925.0,47.9641,47.9989,47.9205,47.938,55925.0
2021-07-23 12:00:00,55.05,55.22,55.04,55.15,71367.0,47.9467,48.0947,47.938,48.0338,71367.0
2021-07-23 12:05:00,55.15,55.24,55.12,55.19,87051.0,48.0338,48.1122,48.0076,48.0686,87051.0
2021-07-23 12:10:00,55.18,55.27,55.15,55.17,153564.0,48.0599,48.1383,48.0338,48.0512,153564.0
2021-07-23 12:15:00,55.17,55.18,55.08,55.08,102332.0,48.0512,48.0599,47.9728,47.9728,102332.0
2021-07-23 12:20:00,55.08,55.12,55.04,55.05,75057.0,47.9728,48.0076,47.938,47.9467,75057.0
2021-07-23 12:25:00,55.05,55.07,55.0,55.01,72233.0,47.9467,47.9641,47.9031,47.9118,72233.0
2021-07-23 12:30:00,55.01,55.01,54.81,54.82,122739.0,47.9118,47.9118,47.7376,47.7463,122739.0
2021-07-23 12:35:00,54.83,54.89,54.8,54.86,149945.0,47.7551,47.8073,47.7289,47.7812,149945.0
2021-07-23 12:40:00,54.86,54.89,54.75,54.76,113224.0,47.7812,47.8073,47.6854,47.6941,113224.0
2021-07-23 12:45:00,54.77,54.85,54.73,54.75,134969.0,47.7028,47.7725,47.668,47.6854,134969.0
2021-07-23 12:50:00,54.76,54.86,54.75,54.8,199154.0,47.6941,47.7812,47.6854,47.7289,199154.0
2021-07-23 12:55:00,54.79,54.88,54.74,54.85,147642.0,47.7202,47.7986,47.6767,47.7725,147642.0
2021-07-23 13:00:00,54.84,55.0,54.79,55.0,160468.0,47.7638,47.9031,47.7202,47.9031,160468.0
2021-07-23 13:05:00,55.0,55.05,54.97,55.03,131703.0,47.9031,47.9467,47.877,47.9292,131703.0
2021-07-23 13:10:00,55.03,55.12,55.0,55.03,122784.0,47.9292,48.0076,47.9031,47.9292,122784.0
2021-07-23 13:15:00,55.03,55.11,54.96,55.07,140350.0,47.9292,47.9989,47.8683,47.9641,140350.0
2021-07-23 13:20:00,55.08,55.12,55.03,55.08,77043.0,47.9728,48.0076,47.9292,47.9728,77043.0
2021-07-23 13:25:00,55.08,55.09,55.03,55.06,93398.0,47.9728,47.9815,47.9292,47.9554,93398.0
2021-07-23 13:30:00,55.07,55.16,55.04,55.16,91134.0,47.9641,48.0425,47.938,48.0425,91134.0
2021-07-23 13:35:00,55.16,55.22,55.11,55.14,121099.0,48.0425,48.0947,47.9989,48.0251,121099.0
2021-07-23 13:40:00,55.15,55.21,55.14,55.21,85821.0,48.0338,48.086,48.0251,48.086,85821.0
2021-07-23 13:45:00,55.22,55.31,55.17,55.3,89152.0,48.0947,48.1731,48.0512,48.1644,89152.0
2021-07-23 13:50:00,55.3,55.33,55.24,55.27,75137.0,48.1644,48.1905,48.1122,48.1383,75137.0
2021-07-23 13:55:00,55.27,55.29,55.21,55.24,97587.0,48.1383,48.1557,48.086,48.1122,97587.0
2021-07-23 14:00:00,55.23,55.23,55.07,55.09,92613.0,48.1034,48.1034,47.9641,47.9815,92613.0
2021-07-23 14:05:00,55.09,55.16,55.04,55.13,90011.0,47.9815,48.0425,47.938,48.0163,90011.0
2021-07-23 14:10:00,55.13,55.28,55.13,55.2,97787.0,48.0163,48.147,48.0163,48.0773,97787.0
2021-07-23 14:15:00,55.21,55.25,55.13,55.17,82810.0,48.086,48.1209,48.0163,48.0512,82810.0
2021-07-23 14:20:00,55.16,55.28,55.15,55.21,115818.0,48.0425,48.147,48.0338,48.086,115818.0
2021-07-23 14:25:00,55.2,55.21,55.12,55.15,58357.0,48.0773,48.086,48.0076,48.0338,58357.0
2021-07-23 14:30:00,55.14,55.32,55.13,55.32,148416.0,48.0251,48.1818,48.0163,48.1818,148416.0
2021-07-23 14:35:00,55.33,55.4,55.3,55.4,113908.0,48.1905,48.2515,48.1644,48.2515,113908.0
2021-07-23 14:40:00,55.4,55.54,55.37,55.48,118119.0,48.2515,48.3734,48.2254,48.3212,118119.0
2021-07-23 14:45:00,55.48,55.51,55.45,55.5,78442.0,48.3212,48.3473,48.2951,48.3386,78442.0
2021-07-23 14:50:00,55.49,55.55,55.47,55.48,61022.0,48.3299,48.3822,48.3125,48.3212,61022.0
2021-07-23 14:55:00,55.48,55.48,55.42,55.44,73266.0,48.3212,48.3212,48.2689,48.2863,73266.0
2021-07-23 15:00:00,55.44,55.46,55.36,55.37,76808.0,48.2863,48.3038,48.2167,48.2254,76808.0
2021-07-23 15:05:00,55.37,55.39,55.29,55.33,75767.0,48.2254,48.2428,48.1557,48.1905,75767.0
2021-07-23 15:10:00,55.33,55.38,55.27,55.31,153345.0,48.1905,48.2341,48.1383,48.1731,153345.0
2021-07-23 15:15:00,55.32,55.4,55.28,55.37,151839.0,48.1818,48.2515,48.147,48.2254,151839.0
2021-07-23 15:20:00,55.37,55.45,55.36,55.37,180811.0,48.2254,48.2951,48.2167,48.2254,180811.0
2021-07-23 15:25:00,55.36,55.43,55.33,55.43,140468.0,48.2167,48.2776,48.1905,48.2776,140468.0
2021-07-23 15:30:00,55.43,55.54,55.42,55.51,114618.0,48.2776,48.3734,48.2689,48.3473,114618.0
2021-07-23 15:35:00,55.5,55.53,55.45,55.51,115360.0,48.3386,48.3647,48.2951,48.3473,115360.0
2021-07-23 15:40:00,55.51,55.51,55.35,55.36,124778.0,48.3473,48.3473,48.208,48.2167,124778.0
2021-07-23 15:45:00,55.36,55.4,55.32,55.38,112503.0,48.2167,48.2515,48.1818,48.2341,112503.0
2021-07-23 15:50:00,55.38,55.42,55.33,55.38,131605.0,48.2341,48.2689,48.1905,48.2341,131605.0
2021-07-23 15:55:00,55.38,55.38,55.31,55.33,272415.0,48.2341,48.2341,48.1731,48.1905,272415.0
2021-07-26 09:30:00,55.71,56.68,55.57,56.55,278230.0,48.5215,49.3663,48.3996,49.2531,278230.0
2021-07-26 09:35:00,56.52,56.68,56.41,56.58,130318.0,49.227,49.3663,49.1312,49.2792,130318.0
2021-07-26 09:40:00,56.57,56.61,56.36,56.41,127975.0,49.2705,49.3054,49.0876,49.1312,127975.0
2021-07-26 09:45:00,56.42,56.93,56.42,56.77,118301.0,49.1399,49.5841,49.1399,49.4447,118301.0
2021-07-26 09:50:00,56.77,57.11,56.69,57.03,78859.0,49.4447,49.7409,49.3751,49.6712,78859.0
2021-07-26 09:55:00,57.04,57.11,56.8,56.91,102180.0,49.6799,49.7409,49.4709,49.5667,102180.0
2021-07-26 10:00:00,56.92,57.11,56.87,57.05,88211.0,49.5754,49.7409,49.5318,49.6886,88211.0
2021-07-26 10:05:00,57.04,57.25,57.03,57.17,114791.0,49.6799,49.8628,49.6712,49.7931,114791.0
2021-07-26 10:10:00,57.18,57.35,57.08,57.17,99698.0,49.8018,49.9499,49.7147,49.7931,99698.0
2021-07-26 10:15:00,57.21,57.25,57.06,57.15,75110.0,49.828,49.8628,49.6973,49.7757,75110.0
2021-07-26 10:20:00,57.16,57.25,56.99,57.12,65656.0,49.7844,49.8628,49.6363,49.7496,65656.0
2021-07-26 10:25:00,57.1,57.22,57.05,57.1,60412.0,49.7321,49.8367,49.6886,49.7321,60412.0
2021-07-26 10:30:00,57.1,57.14,56.82,56.89,101026.0,49.7321,49.767,49.4883,49.5492,101026.0
2021-07-26 10:35:00,56.89,57.02,56.73,56.8,121708.0,49.5492,49.6625,49.4099,49.4709,121708.0
2021-07-26 10:40:00,56.79,56.96,56.66,56.67,113934.0,49.4621,49.6102,49.3489,49.3576,113934.0
2021-07-26 10:45:00,56.67,56.94,56.63,56.9,117288.0,49.3576,49.5928,49.3228,49.558,117288.0
2021-07-26 10:50:00,56.88,56.88,56.73,56.76,50378.0,49.5405,49.5405,49.4099,49.436,50378.0
2021-07-26 10:55:00,56.76,56.83,56.6,56.68,59146.0,49.436,49.497,49.2967,49.3663,59146.0
2021-07-26 11:00:00,56.68,56.72,56.62,56.7,51635.0,49.3663,49.4012,49.3141,49.3838,51635.0
2021-07-26 11:05:00,56.7,56.84,56.66,56.77,65580.0,49.3838,49.5057,49.3489,49.4447,65580.0
2021-07-26 11:10:00,56.77,56.85,56.7,56.72,76629.0,49.4447,49.5144,49.3838,49.4012,76629.0
2021-07-26 11:15:00,56.73,56.81,56.7,56.74,96383.0,49.4099,49.4796,49.3838,49.4186,96383.0
2021-07-26 11:20:00,56.73,56.74,56.6,56.64,59239.0,49.4099,49.4186,49.2967,49.3315,59239.0
2021-07-26 11:25:00,56.64,56.83,56.64,56.72,117989.0,49.3315,49.497,49.3315,49.4012,117989.0
2021-07-26 11:30:00,56.73,56.77,56.57,56.61,64699.0,49.4099,49.4447,49.2705,49.3054,64699.0
2021-07-26 11:35:00,56.6,56.71,56.57,56.63,66179.0,49.2967,49.3925,49.2705,49.3228,66179.0
2021-07-26 11:40:00,56.63,56.69,56.59,56.59,38660.0,49.3228,49.3751,49.288,49.288,38660.0
2021-07-26 11:45:00,56.6,56.65,56.58,56.6,43906.0,49.2967,49.3402,49.2792,49.2967,43906.0
2021-07-26 11:50:00,56.62,56.72,56.61,56.67,51903.0,49.3141,49.4012,49.3054,49.3576,51903.0
2021-07-26 11:55:00,56.67,56.69,56.56,56.61,38693.0,49.3576,49.3751,49.2618,49.3054,38693.0
2021-07-26 12:00:00,56.61,56.64,56.51,56.53,41907.0,49.3054,49.3315,49.2183,49.2357,41907.0
2021-07-26 12:05:00,56.51,56.51,56.36,56.38,61412.0,49.2183,49.2183,49.0876,49.1051,61412.0
2021-07-26 12:10:00,56.38,56.42,56.29,56.41,37411.0,49.1051,49.1399,49.0267,49.1312,37411.0
2021-07-26 12:15:00,56.41,56.44,56.36,56.44,23802.0,49.1312,49.1573,49.0876,49.1573,23802.0
2021-07-26 12:20:00,56.44,56.48,56.41,56.43,34504.0,49.1573,49.1921,49.1312,49.1486,34504.0
2021-07-26 12:25:00,56.43,56.48,56.43,56.45,38902.0,49.1486,49.1921,49.1486,49.166,38902.0
2021-07-26 12:30:00,56.45,56.56,56.42,56.48,50410.0,49.166,49.2618,49.1399,49.1921,50410.0
2021-07-26 12:35:00,56.47,56.55,56.46,56.52,42199.0,49.1834,49.2531,49.1747,49.227,42199.0
2021-07-26 12:40:00,56.51,56.52,56.44,56.49,38414.0,49.2183,49.227,49.1573,49.2009,38414.0
2021-07-26 12:45:00,56.5,56.56,56.49,56.55,57050.0,49.2096,49.2618,49.2009,49.2531,57050.0
2021-07-26 12:50:00,56.55,56.59,56.46,56.48,39321.0,49.2531,49.288,49.1747,49.1921,39321.0
2021-07-26 12:55:00,56.49,56.52,56.46,56.48,82220.0,49.2009,49.227,49.1747,49.1921,82220.0
2021-07-26 13:00:00,56.48,56.62,56.47,56.61,89760.0,49.1921,49.3141,49.1834,49.3054,89760.0
2021-07-26 13:05:00,56.62,56.64,56.55,56.6,30899.0,49.3141,49.3315,49.2531,49.2967,30899.0
2021-07-26 13:10:00,56.6,56.6,56.51,56.55,31380.0,49.2967,49.2967,49.2183,49.2531,31380.0
2021-07-26 13:15:00,56.55,56.58,56.53,56.57,30765.0,49.2531,49.2792,49.2357,49.2705,30765.0
2021-07-26 13:20:00,56.56,56.65,56.56,56.59,39425.0,49.2618,49.3402,49.2618,49.288,39425.0
2021-07-26 13:25:00,56.59,56.64,56.58,56.6,24507.0,49.288,49.3315,49.2792,49.2967,24507.0
2021-07-26 13:30:00,56.61,56.62,56.53,56.54,43395.0,49.3054,49.3141,49.2357,49.2444,43395.0
2021-07-26 13:35:00,56.55,56.55,56.51,56.51,37310.0,49.2531,49.2531,49.2183,49.2183,37310.0
2021-07-26 13:40:00,56.5,56.51,56.4,56.41,31670.0,49.2096,49.2183,49.1225,49.1312,31670.0
2021-07-26 13:45:00,56.41,56.41,56.32,56.4,35909.0,49.1312,49.1312,49.0528,49.1225,35909.0
2021-07-26 13:50:00,56.39,56.46,56.37,56.46,35786.0,49.1138,49.1747,49.0963,49.1747,35786.0
2021-07-26 13:55:00,56.46,56.54,56.44,56.53,59045.0,49.1747,49.2444,49.1573,49.2357,59045.0
2021-07-26 14:00:00,56.52,56.58,56.5,56.54,45687.0,49.227,49.2792,49.2096,49.2444,45687.0
2021-07-26 14:05:00,56.53,56.58,56.5,56.58,35926.0,49.2357,49.2792,49.2096,49.2792,35926.0
2021-07-26 14:10:00,56.58,56.65,56.56,56.61,41460.0,49.2792,49.3402,49.2618,49.3054,41460.0
2021-07-26 14:15:00,56.6,56.66,56.52,56.65,64032.0,49.2967,49.3489,49.227,49.3402,64032.0
2021-07-26 14:20:00,56.64,56.71,56.63,56.71,42577.0,49.3315,49.3925,49.3228,49.3925,42577.0
2021-07-26 14:25:00,56.71,56.72,56.58,56.69,97600.0,49.3925,49.4012,49.2792,49.3751,97600.0
2021-07-26 14:30:00,56.69,56.7,56.67,56.69,36743.0,49.3751,49.3838,49.3576,49.3751,36743.0
2021-07-26 14:35:00,56.69,56.71,56.66,56.66,38384.0,49.3751,49.3925,49.3489,49.3489,38384.0
2021-07-26 14:40:00,56.67,56.68,56.62,56.63,22670.0,49.3576,49.3663,49.3141,49.3228,22670.0
2021-07-26 14:45:00,56.62,56.68,56.61,56.65,41090.0,49.3141,49.3663,49.3054,49.3402,41090.0
2021-07-26 14:50:00,56.64,56.65,56.59,56.61,25338.0,49.3315,49.3402,49.288,49.3054,25338.0
2021-07-26 14:55:00,56.61,56.65,56.56,56.59,41778.0,49.3054,49.3402,49.2618,49.288,41778.0
2021-07-26 15:00:00,56.59,56.67,56.57,56.67,44458.0,49.288,49.3576,49.2705,49.3576,44458.0
2021-07-26 15:05:00,56.66,56.68,56.64,56.65,28857.0,49.3489,49.3663,49.3315,49.3402,28857.0
2021-07-26 15:10:00,56.66,56.68,56.62,56.67,34050.0,49.3489,49.3663,49.3141,49.3576,34050.0
2021-07-26 15:15:00,56.67,56.73,56.66,56.69,39228.0,49.3576,49.4099,49.3489,49.3751,39228.0
2021-07-26 15:20:00,56.69,56.72,56.68,56.72,21861.0,49.3751,49.4012,49.3663,49.4012,21861.0
2021-07-26 15:25:00,56.72,56.75,56.71,56.74,34329.0,49.4012,49.4273,49.3925,49.4186,34329.0
2021-07-26 15:30:00,56.73,56.74,56.66,56.71,48291.0,49.4099,49.4186,49.3489,49.3925,48291.0
2021-07-26 15:35:00,56.71,56.76,56.66,56.75,70521.0,49.3925,49.436,49.3489,49.4273,70521.0
2021-07-26 15:40:00,56.76,56.85,56.74,56.85,104951.0,49.436,49.5144,49.4186,49.5144,104951.0
2021-07-26 15:45:00,56.85,56.89,56.81,56.82,106133.0,49.5144,49.5492,49.4796,49.4883,106133.0
2021-07-26 15:50:00,56.83,56.95,56.83,56.95,266029.0,49.497,49.6015,49.497,49.6015,266029.0
2021-07-26 15:55:00,56.94,56.95,56.76,56.87,370169.0,49.5928,49.6015,49.436,49.5318,370169.0
2021-07-27 09:30:00,56.16,56.35,55.34,55.88,463042.0,48.9134,49.0789,48.1992,48.6696,463042.0
2021-07-27 09:35:00,55.9,56.03,55.47,55.5,258763.0,48.687,48.8002,48.3125,48.3386,258763.0
2021-07-27 09:40:00,55.49,55.78,55.4,55.65,220915.0,48.3299,48.5825,48.2515,48.4692,220915.0
2021-07-27 09:45:00,55.66,55.95,55.61,55.83,160457.0,48.478,48.7305,48.4344,48.626,160457.0
2021-07-27 09:50:00,55.85,55.91,55.65,55.86,134082.0,48.6434,48.6957,48.4692,48.6522,134082.0
2021-07-27 09:55:00,55.85,55.86,55.55,55.68,141015.0,48.6434,48.6522,48.3822,48.4954,141015.0
2021-07-27 10:00:00,55.65,55.82,55.59,55.61,96665.0,48.4692,48.6173,48.417,48.4344,96665.0
2021-07-27 10:05:00,55.61,55.81,55.61,55.77,73627.0,48.4344,48.6086,48.4344,48.5738,73627.0
2021-07-27 10:10:00,55.76,55.76,55.51,55.59,65059.0,48.5651,48.5651,48.3473,48.417,65059.0
2021-07-27 10:15:00,55.58,55.81,55.5,55.79,89704.0,48.4083,48.6086,48.3386,48.5912,89704.0
2021-07-27 10:20:00,55.8,56.06,55.77,56.02,130984.0,48.5999,48.8263,48.5738,48.7915,130984.0
2021-07-27 10:25:00,55.99,56.25,55.95,56.18,93424.0,48.7654,48.9918,48.7305,48.9309,93424.0
2021-07-27 10:30:00,56.14,56.25,56.01,56.03,82874.0,48.896,48.9918,48.7828,48.8002,82874.0
2021-07-27 10:35:00,56.04,56.15,55.99,56.11,111691.0,48.8089,48.9047,48.7654,48.8699,111691.0
2021-07-27 10:40:00,56.11,56.16,56.02,56.13,96161.0,48.8699,48.9134,48.7915,48.8873,96161.0
2021-07-27 10:45:00,56.13,56.3,56.08,56.18,94291.0,48.8873,49.0354,48.8438,48.9309,94291.0
2021-07-27 10:50:00,56.19,56.22,56.05,56.2,66123.0,48.9396,48.9657,48.8176,48.9483,66123.0
2021-07-27 10:55:00,56.2,56.46,56.17,56.42,86622.0,48.9483,49.1747,48.9221,49.1399,86622.0
2021-07-27 11:00:00,56.42,56.52,56.38,56.43,125984.0,49.1399,49.227,49.1051,49.1486,125984.0
2021-07-27 11:05:00,56.43,56.62,56.41,56.55,99666.0,49.1486,49.3141,49.1312,49.2531,99666.0
2021-07-27 11:10:00,56.55,56.58,56.5,56.55,51022.0,49.2531,49.2792,49.2096,49.2531,51022.0
2021-07-27 11:15:00,56.55,56.55,56.27,56.34,96053.0,49.2531,49.2531,49.0092,49.0702,96053.0
2021-07-27 11:20:00,56.33,56.36,56.13,56.17,81542.0,49.0615,49.0876,48.8873,48.9221,81542.0
2021-07-27 11:25:00,56.19,56.23,56.13,56.23,32743.0,48.9396,48.9744,48.8873,48.9744,32743.0
2021-07-27 11:30:00,56.22,56.24,56.04,56.22,61447.0,48.9657,48.9831,48.8089,48.9657,61447.0
2021-07-27 11:35:00,56.22,56.25,56.06,56.1,56097.0,48.9657,48.9918,48.8263,48.8612,56097.0
2021-07-27 11:40:00,56.1,56.28,56.08,56.18,56885.0,48.8612,49.018,48.8438,48.9309,56885.0
2021-07-27 11:45:00,56.18,56.22,56.1,56.16,72754.0,48.9309,48.9657,48.8612,48.9134,72754.0
2021-07-27 11:50:00,56.17,56.23,56.16,56.22,30392.0,48.9221,48.9744,48.9134,48.9657,30392.0
2021-07-27 11:55:00,56.23,56.29,56.18,56.23,43382.0,48.9744,49.0267,48.9309,48.9744,43382.0
2021-07-27 12:00:00,56.21,56.21,56.03,56.07,41981.0,48.957,48.957,48.8002,48.8351,41981.0
2021-07-27 12:05:00,56.05,56.14,55.99,56.08,32798.0,48.8176,48.896,48.7654,48.8438,32798.0
2021-07-27 12:10:00,56.06,56.06,55.93,55.95,26858.0,48.8263,48.8263,48.7131,48.7305,26858.0
2021-07-27 12:15:00,55.96,56.0,55.84,55.92,60392.0,48.7392,48.7741,48.6347,48.7044,60392.0
2021-07-27 12:20:00,55.92,55.93,55.85,55.91,47157.0,48.7044,48.7131,48.6434,48.6957,47157.0
2021-07-27 12:25:00,55.92,55.93,55.83,55.87,35902.0,48.7044,48.7131,48.626,48.6609,35902.0
2021-07-27 12:30:00,55.86,55.88,55.74,55.76,38418.0,48.6522,48.6696,48.5476,48.5651,38418.0
2021-07-27 12:35:00,55.77,55.86,55.74,55.79,28510.0,48.5738,48.6522,48.5476,48.5912,28510.0
2021-07-27 12:40:00,55.78,55.81,55.71,55.8,49135.0,48.5825,48.6086,48.5215,48.5999,49135.0
2021-07-27 12:45:00,55.79,55.89,55.76,55.85,28456.0,48.5912,48.6783,48.5651,48.6434,28456.0
2021-07-27 12:50:00,55.84,55.91,55.77,55.8,37425.0,48.6347,48.6957,48.5738,48.5999,37425.0
2021-07-27 12:55:00,55.79,55.94,55.77,55.87,50520.0,48.5912,48.7218,48.5738,48.6609,50520.0
2021-07-27 13:00:00,55.87,55.94,55.86,55.89,25053.0,48.6609,48.7218,48.6522,48.6783,25053.0
2021-07-27 13:05:00,55.89,56.04,55.83,56.02,39082.0,48.6783,48.8089,48.626,48.7915,39082.0
2021-07-27 13:10:00,56.02,56.03,55.93,55.95,29891.0,48.7915,48.8002,48.7131,48.7305,29891.0
2021-07-27 13:15:00,55.95,56.0,55.93,56.0,38886.0,48.7305,48.7741,48.7131,48.7741,38886.0
2021-07-27 13:20:00,55.99,56.06,55.95,55.97,33163.0,48.7654,48.8263,48.7305,48.748,33163.0
2021-07-27 13:25:00,55.97,55.98,55.9,55.98,50743.0,48.748,48.7567,48.687,48.7567,50743.0
2021-07-27 13:30:00,55.98,56.01,55.89,55.98,29117.0,48.7567,48.7828,48.6783,48.7567,29117.0
2021-07-27 13:35:00,55.99,56.03,55.95,56.0,43564.0,48.7654,48.8002,48.7305,48.7741,43564.0
2021-07-27 13:40:00,55.99,56.08,55.97,56.08,37262.0,48.7654,48.8438,48.748,48.8438,37262.0
2021-07-27 13:45:00,56.09,56.11,56.02,56.05,35347.0,48.8525,48.8699,48.7915,48.8176,35347.0
2021-07-27 13:50:00,56.05,56.06,56.0,56.04,25375.0,48.8176,48.8263,48.7741,48.8089,25375.0
2021-07-27 13:55:00,56.04,56.04,55.93,55.96,25128.0,48.8089,48.8089,48.7131,48.7392,25128.0
2021-07-27 14:00:00,55.95,56.03,55.93,56.01,33342.0,48.7305,48.8002,48.7131,48.7828,33342.0
2021-07-27 14:05:00,56.02,56.06,55.96,56.06,41669.0,48.7915,48.8263,48.7392,48.8263,41669.0
2021-07-27 14:10:00,56.07,56.08,55.99,56.05,36967.0,48.8351,48.8438,48.7654,48.8176,36967.0
2021-07-27 14:15:00,56.05,56.17,56.03,56.16,58747.0,48.8176,48.9221,48.8002,48.9134,58747.0
2021-07-27 14:20:00,56.15,56.19,56.13,56.15,28121.0,48.9047,48.9396,48.8873,48.9047,28121.0
2021-07-27 14:25:00,56.16,56.17,56.06,56.08,34683.0,48.9134,48.9221,48.8263,48.8438,34683.0
2021-07-27 14:30:00,56.09,56.11,56.05,56.05,25017.0,48.8525,48.8699,48.8176,48.8176,25017.0
2021-07-27 14:35:00,56.07,56.16,56.06,56.13,25083.0,48.8351,48.9134,48.8263,48.8873,25083.0
2021-07-27 14:40:00,56.13,56.14,56.05,56.1,25863.0,48.8873,48.896,48.8176,48.8612,25863.0
2021-07-27 14:45:00,56.09,56.18,56.08,56.1,38557.0,48.8525,48.9309,48.8438,48.8612,38557.0
2021-07-27 14:50:00,56.09,56.13,56.05,56.07,28940.0,48.8525,48.8873,48.8176,48.8351,28940.0
2021-07-27 14:55:00,56.07,56.18,56.07,56.16,29174.0,48.8351,48.9309,48.8351,48.9134,29174.0
2021-07-27 15:00:00,56.17,56.27,56.17,56.26,28403.0,48.9221,49.0092,48.9221,49.0005,28403.0
2021-07-27 15:05:00,56.26,56.34,56.25,56.3,36754.0,49.0005,49.0702,48.9918,49.0354,36754.0
2021-07-27 15:10:00,56.29,56.29,56.19,56.19,55409.0,49.0267,49.0267,48.9396,48.9396,55409.0
2021-07-27 15:15:00,56.19,56.24,56.18,56.2,22147.0,48.9396,48.9831,48.9309,48.9483,22147.0
2021-07-27 15:20:00,56.2,56.26,56.15,56.24,62809.0,48.9483,49.0005,48.9047,48.9831,62809.0
2021-07-27 15:25:00,56.24,56.27,56.18,56.22,132854.0,48.9831,49.0092,48.9309,48.9657,132854.0
2021-07-27 15:30:00,56.22,56.23,56.07,56.1,113805.0,48.9657,48.9744,48.8351,48.8612,113805.0
2021-07-27 15:35:00,56.09,56.18,56.06,56.16,77102.0,48.8525,48.9309,48.8263,48.9134,77102.0
2021-07-27 15:40:00,56.17,56.27,56.15,56.25,72062.0,48.9221,49.0092,48.9047,48.9918,72062.0
2021-07-27 15:45:00,56.25,56.28,56.12,56.15,66530.0,48.9918,49.018,48.8786,48.9047,66530.0
2021-07-27 15:50:00,56.15,56.31,56.15,56.25,101823.0,48.9047,49.0441,48.9047,48.9918,101823.0
2021-07-27 15:55:00,56.24,56.36,56.24,56.34,199201.0,48.9831,49.0876,48.9831,49.0702,199201.0
2021-07-28 09:30:00,56.48,56.92,56.33,56.74,320722.0,49.1921,49.5754,49.0615,49.4186,320722.0
2021-07-28 09:35:00,56.71,56.74,56.44,56.54,165118.0,49.3925,49.4186,49.1573,49.2444,165118.0
2021-07-28 09:40:00,56.53,56.56,56.35,56.44,92760.0,49.2357,49.2618,49.0789,49.1573,92760.0
2021-07-28 09:45:00,56.44,56.65,56.36,56.55,84970.0,49.1573,49.3402,49.0876,49.2531,84970.0
2021-07-28 09:50:00,56.55,56.59,56.33,56.35,62181.0,49.2531,49.288,49.0615,49.0789,62181.0
2021-07-28 09:55:00,56.33,56.42,56.25,56.25,51500.0,49.0615,49.1399,48.9918,48.9918,51500.0
2021-07-28 10:00:00,56.28,56.3,56.13,56.22,85761.0,49.018,49.0354,48.8873,48.9657,85761.0
2021-07-28 10:05:00,56.22,56.48,56.2,56.37,77093.0,48.9657,49.1921,48.9483,49.0963,77093.0
2021-07-28 10:10:00,56.39,56.42,56.13,56.19,60363.0,49.1138,49.1399,48.8873,48.9396,60363.0
2021-07-28 10:15:00,56.19,56.2,56.0,56.01,74446.0,48.9396,48.9483,48.7741,48.7828,74446.0
2021-07-28 10:20:00,56.01,56.19,56.0,56.02,63235.0,48.7828,48.9396,48.7741,48.7915,63235.0
2021-07-28 10:25:00,56.01,56.04,55.83,55.88,50433.0,48.7828,48.8089,48.626,48.6696,50433.0
2021-07-28 10:30:00,55.88,56.04,55.88,55.98,82621.0,48.6696,48.8089,48.6696,48.7567,82621.0
2021-07-28 10:35:00,55.98,56.09,55.86,55.86,80868.0,48.7567,48.8525,48.6522,48.6522,80868.0
2021-07-28 10:40:00,55.85,56.03,55.81,55.91,54777.0,48.6434,48.8002,48.6086,48.6957,54777.0
2021-07-28 10:45:00,55.89,56.15,55.88,56.09,71223.0,48.6783,48.9047,48.6696,48.8525,71223.0
2021-07-28 10:50:00,56.08,56.21,56.07,56.13,43621.0,48.8438,48.957,48.8351,48.8873,43621.0
2021-07-28 10:55:00,56.12,56.14,56.06,56.13,65648.0,48.8786,48.896,48.8263,48.8873,65648.0
2021-07-28 11:00:00,56.13,56.27,56.09,56.26,60559.0,48.8873,49.0092,48.8525,49.0005,60559.0
2021-07-28 11:05:00,56.25,56.26,56.16,56.21,33870.0,48.9918,49.0005,48.9134,48.957,33870.0
2021-07-28 11:10:00,56.21,56.4,56.19,56.37,65960.0,48.957,49.1225,48.9396,49.0963,65960.0
2021-07-28 11:15:00,56.39,56.42,56.35,56.39,51124.0,49.1138,49.1399,49.0789,49.1138,51124.0
2021-07-28 11:20:00,56.39,56.54,56.36,56.5,60347.0,49.1138,49.2444,49.0876,49.2096,60347.0
2021-07-28 11:25:00,56.5,56.61,56.5,56.53,58955.0,49.2096,49.3054,49.2096,49.2357,58955.0
2021-07-28 11:30:00,56.53,56.65,56.52,56.6,58407.0,49.2357,49.3402,49.227,49.2967,58407.0
2021-07-28 11:35:00,56.6,56.62,56.54,56.59,27051.0,49.2967,49.3141,49.2444,49.288,27051.0
2021-07-28 11:40:00,56.6,56.64,56.56,56.59,36804.0,49.2967,49.3315,49.2618,49.288,36804.0
2021-07-28 11:45:00,56.59,56.63,56.57,56.6,27898.0,49.288,49.3228,49.2705,49.2967,27898.0
2021-07-28 11:50:00,56.61,56.74,56.61,56.72,49466.0,49.3054,49.4186,49.3054,49.4012,49466.0
2021-07-28 11:55:00,56.72,56.73,56.64,56.67,36108.0,49.4012,49.4099,49.3315,49.3576,36108.0
2021-07-28 12:00:00,56.69,56.69,56.5,56.54,33433.0,49.3751,49.3751,49.2096,49.2444,33433.0
2021-07-28 12:05:00,56.54,56.58,56.52,56.58,23776.0,49.2444,49.2792,49.227,49.2792,23776.0
2021-07-28 12:10:00,56.58,56.62,56.56,56.6,31893.0,49.2792,49.3141,49.2618,49.2967,31893.0
2021-07-28 12:15:00,56.61,56.75,56.59,56.72,32923.0,49.3054,49.4273,49.288,49.4012,32923.0
2021-07-28 12:20:00,56.74,56.75,56.67,56.68,24561.0,49.4186,49.4273,49.3576,49.3663,24561.0
2021-07-28 12:25:00,56.68,56.68,56.52,56.55,39528.0,49.3663,49.3663,49.227,49.2531,39528.0
2021-07-28 12:30:00,56.56,56.67,56.56,56.65,25580.0,49.2618,49.3576,49.2618,49.3402,25580.0
2021-07-28 12:35:00,56.65,56.73,56.65,56.66,33901.0,49.3402,49.4099,49.3402,49.3489,33901.0
2021-07-28 12:40:00,56.66,56.71,56.64,56.7,35704.0,49.3489,49.3925,49.3315,49.3838,35704.0
2021-07-28 12:45:00,56.7,56.72,56.68,56.71,22219.0,49.3838,49.4012,49.3663,49.3925,22219.0
2021-07-28 12:50:00,56.71,56.75,56.68,56.69,17358.0,49.3925,49.4273,49.3663,49.3751,17358.0
2021-07-28 12:55:00,56.68,56.73,56.63,56.66,26815.0,49.3663,49.4099,49.3228,49.3489,26815.0
2021-07-28 13:00:00,56.66,56.87,56.66,56.82,39786.0,49.3489,49.5318,49.3489,49.4883,39786.0
2021-07-28 13:05:00,56.83,56.85,56.74,56.75,34830.0,49.497,49.5144,49.4186,49.4273,34830.0
2021-07-28 13:10:00,56.75,56.77,56.72,56.75,18572.0,49.4273,49.4447,49.4012,49.4273,18572.0
2021-07-28 13:15:00,56.75,56.77,56.68,56.75,43022.0,49.4273,49.4447,49.3663,49.4273,43022.0
2021-07-28 13:20:00,56.76,56.77,56.71,56.72,23842.0,49.436,49.4447,49.3925,49.4012,23842.0
2021-07-28 13:25:00,56.72,56.73,56.66,56.71,38197.0,49.4012,49.4099,49.3489,49.3925,38197.0
2021-07-28 13:30:00,56.71,56.72,56.61,56.62,42602.0,49.3925,49.4012,49.3054,49.3141,42602.0
2021-07-28 13:35:00,56.62,56.77,56.62,56.67,58490.0,49.3141,49.4447,49.3141,49.3576,58490.0
2021-07-28 13:40:00,56.68,56.69,56.59,56.63,25414.0,49.3663,49.3751,49.288,49.3228,25414.0
2021-07-28 13:45:00,56.62,56.63,56.57,56.61,23423.0,49.3141,49.3228,49.2705,49.3054,23423.0
2021-07-28 13:50:00,56.64,56.68,56.58,56.64,77443.0,49.3315,49.3663,49.2792,49.3315,77443.0
2021-07-28 13:55:00,56.65,56.68,56.58,56.62,22875.0,49.3402,49.3663,49.2792,49.3141,22875.0
2021-07-28 14:00:00,56.61,56.83,56.56,56.77,57762.0,49.3054,49.497,49.2618,49.4447,57762.0
2021-07-28 14:05:00,56.78,56.78,56.66,56.73,37325.0,49.4534,49.4534,49.3489,49.4099,37325.0
2021-07-28 14:10:00,56.72,56.74,56.66,56.7,56058.0,49.4012,49.4186,49.3489,49.3838,56058.0
2021-07-28 14:15:00,56.69,56.7,56.63,56.66,48264.0,49.3751,49.3838,49.3228,49.3489,48264.0
2021-07-28 14:20:00,56.66,56.69,56.63,56.65,32354.0,49.3489,49.3751,49.3228,49.3402,32354.0
2021-07-28 14:25:00,56.65,56.68,56.6,56.66,41486.0,49.3402,49.3663,49.2967,49.3489,41486.0
2021-07-28 14:30:00,56.67,56.76,56.64,56.76,66823.0,49.3576,49.436,49.3315,49.436,66823.0
2021-07-28 14:35:00,56.75,56.77,56.67,56.73,65272.0,49.4273,49.4447,49.3576,49.4099,65272.0
2021-07-28 14:40:00,56.73,56.9,56.71,56.9,51201.0,49.4099,49.558,49.3925,49.558,51201.0
2021-07-28 14:45:00,56.9,57.06,56.9,57.03,91489.0,49.558,49.6973,49.558,49.6712,91489.0
2021-07-28 14:50:00,57.02,57.11,56.94,56.97,96394.0,49.6625,49.7409,49.5928,49.6189,96394.0
2021-07-28 14:55:00,56.98,57.01,56.95,57.01,48323.0,49.6276,49.6538,49.6015,49.6538,48323.0
2021-07-28 15:00:00,57.01,57.15,57.0,57.11,72218.0,49.6538,49.7757,49.6451,49.7409,72218.0
2021-07-28 15:05:00,57.11,57.15,56.95,56.99,45713.0,49.7409,49.7757,49.6015,49.6363,45713.0
2021-07-28 15:10:00,56.98,56.99,56.92,56.95,37909.0,49.6276,49.6363,49.5754,49.6015,37909.0
2021-07-28 15:15:00,56.95,56.97,56.84,56.87,50288.0,49.6015,49.6189,49.5057,49.5318,50288.0
2021-07-28 15:20:00,56.87,56.88,56.78,56.84,50512.0,49.5318,49.5405,49.4534,49.5057,50512.0
2021-07-28 15:25:00,56.85,56.94,56.83,56.94,38633.0,49.5144,49.5928,49.497,49.5928,38633.0
2021-07-28 15:30:00,56.95,56.99,56.9,56.94,54595.0,49.6015,49.6363,49.558,49.5928,54595.0
2021-07-28 15:35:00,56.94,56.95,56.81,56.82,69795.0,49.5928,49.6015,49.4796,49.4883,69795.0
2021-07-28 15:40:00,56.82,56.84,56.66,56.67,193009.0,49.4883,49.5057,49.3489,49.3576,193009.0
2021-07-28 15:45:00,56.67,56.71,56.63,56.7,62757.0,49.3576,49.3925,49.3228,49.3838,62757.0
2021-07-28 15:50:00,56.7,56.88,56.7,56.85,98759.0,49.3838,49.5405,49.3838,49.5144,98759.0
2021-07-28 15:55:00,56.84,56.87,56.71,56.72,194597.0,49.5057,49.5318,49.3925,49.4012,194597.0
2021-07-29 09:30:00,57.42,57.64,57.27,57.39,250193.0,50.0109,50.2025,49.8802,49.9847,250193.0
2021-07-29 09:35:00,57.34,57.45,57.14,57.24,116634.0,49.9412,50.037,49.767,49.8541,116634.0
2021-07-29 09:40:00,57.23,57.37,57.05,57.24,246061.0,49.8454,49.9673,49.6886,49.8541,246061.0
2021-07-29 09:45:00,57.22,57.24,57.09,57.21,175100.0,49.8367,49.8541,49.7234,49.828,175100.0
2021-07-29 09:50:00,57.22,57.36,56.99,56.99,101622.0,49.8367,49.9586,49.6363,49.6363,101622.0
2021-07-29 09:55:00,56.98,57.12,56.96,56.97,61989.0,49.6276,49.7496,49.6102,49.6189,61989.0
2021-07-29 10:00:00,56.96,57.08,56.86,57.01,71170.0,49.6102,49.7147,49.5231,49.6538,71170.0
2021-07-29 10:05:00,57.01,57.09,56.88,57.09,58566.0,49.6538,49.7234,49.5405,49.7234,58566.0
2021-07-29 10:10:00,57.1,57.19,57.02,57.19,65903.0,49.7321,49.8105,49.6625,49.8105,65903.0
2021-07-29 10:15:00,57.2,57.44,57.19,57.41,73632.0,49.8192,50.0283,49.8105,50.0021,73632.0
2021-07-29 10:20:00,57.4,57.4,57.23,57.23,63199.0,49.9934,49.9934,49.8454,49.8454,63199.0
2021-07-29 10:25:00,57.23,57.31,57.1,57.16,59946.0,49.8454,49.9151,49.7321,49.7844,59946.0
2021-07-29 10:30:00,57.14,57.18,57.06,57.14,44612.0,49.767,49.8018,49.6973,49.767,44612.0
2021-07-29 10:35:00,57.15,57.27,57.11,57.24,53697.0,49.7757,49.8802,49.7409,49.8541,53697.0
2021-07-29 10:40:00,57.24,57.33,57.21,57.3,87097.0,49.8541,49.9325,49.828,49.9063,87097.0
2021-07-29 10:45:00,57.3,57.45,57.26,57.37,74049.0,49.9063,50.037,49.8715,49.9673,74049.0
2021-07-29 10:50:00,57.38,57.41,57.27,57.32,95665.0,49.976,50.0021,49.8802,49.9238,95665.0
2021-07-29 10:55:00,57.33,57.41,57.22,57.4,61587.0,49.9325,50.0021,49.8367,49.9934,61587.0
2021-07-29 11:00:00,57.41,57.41,57.27,57.34,58463.0,50.0021,50.0021,49.8802,49.9412,58463.0
2021-07-29 11:05:00,57.35,57.39,57.28,57.37,45485.0,49.9499,49.9847,49.8889,49.9673,45485.0
2021-07-29 11:10:00,57.37,57.49,57.36,57.43,58384.0,49.9673,50.0718,49.9586,50.0196,58384.0
2021-07-29 11:15:00,57.44,57.51,57.34,57.5,46275.0,50.0283,50.0892,49.9412,50.0805,46275.0
2021-07-29 11:20:00,57.5,57.59,57.48,57.59,30572.0,50.0805,50.1589,50.0631,50.1589,30572.0
2021-07-29 11:25:00,57.58,57.58,57.43,57.44,43285.0,50.1502,50.1502,50.0196,50.0283,43285.0
2021-07-29 11:30:00,57.45,57.7,57.45,57.7,95317.0,50.037,50.2547,50.037,50.2547,95317.0
2021-07-29 11:35:00,57.7,57.83,57.69,57.81,162418.0,50.2547,50.368,50.246,50.3505,162418.0
2021-07-29 11:40:00,57.8,57.84,57.7,57.73,77709.0,50.3418,50.3767,50.2547,50.2809,77709.0
2021-07-29 11:45:00,57.73,57.74,57.67,57.69,64627.0,50.2809,50.2896,50.2286,50.246,64627.0
2021-07-29 11:50:00,57.69,57.71,57.58,57.63,55521.0,50.246,50.2634,50.1502,50.1938,55521.0
2021-07-29 11:55:00,57.63,57.69,57.58,57.59,46010.0,50.1938,50.246,50.1502,50.1589,46010.0
2021-07-29 12:00:00,57.6,57.66,57.49,57.52,46996.0,50.1676,50.2199,50.0718,50.098,46996.0
2021-07-29 12:05:00,57.52,57.55,57.46,57.52,53772.0,50.098,50.1241,50.0457,50.098,53772.0
2021-07-29 12:10:00,57.52,57.52,57.39,57.4,32649.0,50.098,50.098,49.9847,49.9934,32649.0
2021-07-29 12:15:00,57.4,57.48,57.39,57.47,39190.0,49.9934,50.0631,49.9847,50.0544,39190.0
2021-07-29 12:20:00,57.46,57.49,57.4,57.41,45380.0,50.0457,50.0718,49.9934,50.0021,45380.0
2021-07-29 12:25:00,57.42,57.47,57.39,57.43,41107.0,50.0109,50.0544,49.9847,50.0196,41107.0
2021-07-29 12:30:00,57.43,57.48,57.42,57.45,60209.0,50.0196,50.0631,50.0109,50.037,60209.0
2021-07-29 12:35:00,57.45,57.47,57.37,57.38,46390.0,50.037,50.0544,49.9673,49.976,46390.0
2021-07-29 12:40:00,57.39,57.43,57.34,57.38,41425.0,49.9847,50.0196,49.9412,49.976,41425.0
2021-07-29 12:45:00,57.38,57.38,57.28,57.32,31561.0,49.976,49.976,49.8889,49.9238,31561.0
2021-07-29 12:50:00,57.32,57.36,57.31,57.36,43787.0,49.9238,49.9586,49.9151,49.9586,43787.0
2021-07-29 12:55:00,57.35,57.48,57.34,57.48,72960.0,49.9499,50.0631,49.9412,50.0631,72960.0
2021-07-29 13:00:00,57.47,57.54,57.44,57.53,51123.0,50.0544,50.1154,50.0283,50.1067,51123.0
2021-07-29 13:05:00,57.53,57.53,57.44,57.45,27010.0,50.1067,50.1067,50.0283,50.037,27010.0
2021-07-29 13:10:00,57.44,57.52,57.44,57.5,41583.0,50.0283,50.098,50.0283,50.0805,41583.0
2021-07-29 13:15:00,57.51,57.51,57.45,57.5,20839.0,50.0892,50.0892,50.037,50.0805,20839.0
2021-07-29 13:20:00,57.5,57.5,57.43,57.46,24971.0,50.0805,50.0805,50.0196,50.0457,24971.0
2021-07-29 13:25:00,57.46,57.5,57.44,57.45,32512.0,50.0457,50.0805,50.0283,50.037,32512.0
2021-07-29 13:30:00,57.45,57.45,57.3,57.3,39968.0,50.037,50.037,49.9063,49.9063,39968.0
2021-07-29 13:35:00,57.28,57.3,57.22,57.23,58409.0,49.8889,49.9063,49.8367,49.8454,58409.0
2021-07-29 13:40:00,57.23,57.26,57.17,57.18,23472.0,49.8454,49.8715,49.7931,49.8018,23472.0
2021-07-29 13:45:00,57.17,57.3,57.16,57.3,40305.0,49.7931,49.9063,49.7844,49.9063,40305.0
2021-07-29 13:50:00,57.3,57.31,57.23,57.27,27582.0,49.9063,49.9151,49.8454,49.8802,27582.0
2021-07-29 13:55:00,57.27,57.28,57.11,57.16,33516.0,49.8802,49.8889,49.7409,49.7844,33516.0
2021-07-29 14:00:00,57.16,57.16,57.08,57.08,27717.0,49.7844,49.7844,49.7147,49.7147,27717.0
2021-07-29 14:05:00,57.07,57.15,57.05,57.11,38685.0,49.706,49.7757,49.6886,49.7409,38685.0
2021-07-29 14:10:00,57.12,57.14,57.08,57.13,31652.0,49.7496,49.767,49.7147,49.7583,31652.0
2021-07-29 14:15:00,57.14,57.2,57.09,57.19,38711.0,49.767,49.8192,49.7234,49.8105,38711.0
2021-07-29 14:20:00,57.2,57.26,57.19,57.23,52157.0,49.8192,49.8715,49.8105,49.8454,52157.0
2021-07-29 14:25:00,57.24,57.29,57.22,57.28,54442.0,49.8541,49.8976,49.8367,49.8889,54442.0
2021-07-29 14:30:00,57.28,57.31,57.2,57.23,41223.0,49.8889,49.9151,49.8192,49.8454,41223.0
2021-07-29 14:35:00,57.23,57.25,57.15,57.15,50405.0,49.8454,49.8628,49.7757,49.7757,50405.0
2021-07-29 14:40:00,57.15,57.23,57.11,57.2,66162.0,49.7757,49.8454,49.7409,49.8192,66162.0
2021-07-29 14:45:00,57.2,57.2,57.14,57.18,35589.0,49.8192,49.8192,49.767,49.8018,35589.0
2021-07-29 14:50:00,57.18,57.21,57.14,57.15,36313.0,49.8018,49.828,49.767,49.7757,36313.0
2021-07-29 14:55:00,57.15,57.19,57.14,57.17,40883.0,49.7757,49.8105,49.767,49.7931,40883.0
2021-07-29 15:00:00,57.17,57.19,57.07,57.08,37766.0,49.7931,49.8105,49.706,49.7147,37766.0
2021-07-29 15:05:00,57.08,57.13,57.04,57.09,37642.0,49.7147,49.7583,49.6799,49.7234,37642.0
2021-07-29 15:10:00,57.09,57.14,57.07,57.12,37388.0,49.7234,49.767,49.706,49.7496,37388.0
2021-07-29 15:15:00,57.13,57.15,57.03,57.04,36049.0,49.7583,49.7757,49.6712,49.6799,36049.0
2021-07-29 15:20:00,57.05,57.13,57.04,57.09,35610.0,49.6886,49.7583,49.6799,49.7234,35610.0
2021-07-29 15:25:00,57.09,57.13,57.06,57.07,28321.0,49.7234,49.7583,49.6973,49.706,28321.0
2021-07-29 15:30:00,57.07,57.11,57.04,57.04,51150.0,49.706,49.7409,49.6799,49.6799,51150.0
2021-07-29 15:35:00,57.05,57.18,57.04,57.16,55531.0,49.6886,49.8018,49.6799,49.7844,55531.0
2021-07-29 15:40:00,57.16,57.17,57.09,57.13,88275.0,49.7844,49.7931,49.7234,49.7583,88275.0
2021-07-29 15:45:00,57.13,57.13,57.02,57.07,96161.0,49.7583,49.7583,49.6625,49.706,96161.0
2021-07-29 15:50:00,57.07,57.11,56.99,57.05,218214.0,49.706,49.7409,49.6363,49.6886,218214.0
2021-07-29 15:55:00,57.05,57.1,56.98,57.07,200490.0,49.6886,49.7321,49.6276,49.706,200490.0
2021-07-30 09:30:00,56.76,56.9,56.59,56.67,264694.0,49.436,49.558,49.288,49.3576,264694.0
2021-07-30 09:35:00,56.64,56.77,56.44,56.53,203238.0,49.3315,49.4447,49.1573,49.2357,203238.0
2021-07-30 09:40:00,56.54,56.59,56.36,56.4,101712.0,49.2444,49.288,49.0876,49.1225,101712.0
2021-07-30 09:45:00,56.4,56.69,56.4,56.66,77325.0,49.1225,49.3751,49.1225,49.3489,77325.0
2021-07-30 09:50:00,56.66,56.69,56.48,56.57,63063.0,49.3489,49.3751,49.1921,49.2705,63063.0
2021-07-30 09:55:00,56.6,56.65,56.48,56.5,96816.0,49.2967,49.3402,49.1921,49.2096,96816.0
2021-07-30 10:00:00,56.5,56.55,56.37,56.48,79203.0,49.2096,49.2531,49.0963,49.1921,79203.0
2021-07-30 10:05:00,56.48,56.66,56.38,56.65,94719.0,49.1921,49.3489,49.1051,49.3402,94719.0
2021-07-30 10:10:00,56.64,56.64,56.46,56.5,69773.0,49.3315,49.3315,49.1747,49.2096,69773.0
2021-07-30 10:15:00,56.48,56.55,56.18,56.18,119467.0,49.1921,49.2531,48.9309,48.9309,119467.0
2021-07-30 10:20:00,56.18,56.27,56.14,56.2,52938.0,48.9309,49.0092,48.896,48.9483,52938.0
2021-07-30 10:25:00,56.2,56.2,56.06,56.06,57462.0,48.9483,48.9483,48.8263,48.8263,57462.0
2021-07-30 10:30:00,56.06,56.18,56.03,56.14,74636.0,48.8263,48.9309,48.8002,48.896,74636.0
2021-07-30 10:35:00,56.13,56.16,56.03,56.04,53437.0,48.8873,48.9134,48.8002,48.8089,53437.0
2021-07-30 10:40:00,56.04,56.1,55.74,55.85,102966.0,48.8089,48.8612,48.5476,48.6434,102966.0
2021-07-30 10:45:00,55.86,55.95,55.81,55.86,72348.0,48.6522,48.7305,48.6086,48.6522,72348.0
2021-07-30 10:50:00,55.87,55.96,55.81,55.86,45603.0,48.6609,48.7392,48.6086,48.6522,45603.0
2021-07-30 10:55:00,55.86,55.95,55.82,55.83,56393.0,48.6522,48.7305,48.6173,48.626,56393.0
2021-07-30 11:00:00,55.82,55.86,55.78,55.83,43517.0,48.6173,48.6522,48.5825,48.626,43517.0
2021-07-30 11:05:00,55.82,55.96,55.78,55.89,52148.0,48.6173,48.7392,48.5825,48.6783,52148.0
2021-07-30 11:10:00,55.88,56.07,55.88,56.05,37661.0,48.6696,48.8351,48.6696,48.8176,37661.0
2021-07-30 11:15:00,56.04,56.12,56.01,56.07,40135.0,48.8089,48.8786,48.7828,48.8351,40135.0
2021-07-30 11:20:00,56.07,56.14,56.03,56.04,33951.0,48.8351,48.896,48.8002,48.8089,33951.0
2021-07-30 11:25:00,56.03,56.03,55.89,55.91,51732.0,48.8002,48.8002,48.6783,48.6957,51732.0
2021-07-30 11:30:00,55.92,56.01,55.89,55.92,69009.0,48.7044,48.7828,48.6783,48.7044,69009.0
2021-07-30 11:35:00,55.91,55.95,55.76,55.79,64135.0,48.6957,48.7305,48.5651,48.5912,64135.0
2021-07-30 11:40:00,55.79,55.89,55.76,55.87,36944.0,48.5912,48.6783,48.5651,48.6609,36944.0
2021-07-30 11:45:00,55.87,55.91,55.8,55.83,41329.0,48.6609,48.6957,48.5999,48.626,41329.0
2021-07-30 11:50:00,55.84,55.99,55.83,55.94,35281.0,48.6347,48.7654,48.626,48.7218,35281.0
2021-07-30 11:55:00,55.93,55.99,55.91,55.97,35252.0,48.7131,48.7654,48.6957,48.748,35252.0
2021-07-30 12:00:00,55.99,56.0,55.93,55.96,28140.0,48.7654,48.7741,48.7131,48.7392,28140.0
2021-07-30 12:05:00,55.95,56.01,55.89,56.0,39418.0,48.7305,48.7828,48.6783,48.7741,39418.0
2021-07-30 12:10:00,56.01,56.09,56.0,56.08,29231.0,48.7828,48.8525,48.7741,48.8438,29231.0
2021-07-30 12:15:00,56.08,56.1,56.03,56.03,28244.0,48.8438,48.8612,48.8002,48.8002,28244.0
2021-07-30 12:20:00,56.03,56.04,55.98,56.03,28469.0,48.8002,48.8089,48.7567,48.8002,28469.0
2021-07-30 12:25:00,56.04,56.09,56.01,56.04,21483.0,48.8089,48.8525,48.7828,48.8089,21483.0
2021-07-30 12:30:00,56.04,56.07,56.01,56.05,28269.0,48.8089,48.8351,48.7828,48.8176,28269.0
2021-07-30 12:35:00,56.05,56.1,56.01,56.09,33300.0,48.8176,48.8612,48.7828,48.8525,33300.0
2021-07-30 12:40:00,56.09,56.14,56.03,56.03,35543.0,48.8525,48.896,48.8002,48.8002,35543.0
2021-07-30 12:45:00,56.03,56.05,55.93,55.95,40405.0,48.8002,48.8176,48.7131,48.7305,40405.0
2021-07-30 12:50:00,55.94,56.01,55.9,55.91,35606.0,48.7218,48.7828,48.687,48.6957,35606.0
2021-07-30 12:55:00,55.91,55.91,55.8,55.81,35907.0,48.6957,48.6957,48.5999,48.6086,35907.0
2021-07-30 13:00:00,55.82,55.83,55.77,55.78,73218.0,48.6173,48.626,48.5738,48.5825,73218.0
2021-07-30 13:05:00,55.78,55.79,55.73,55.73,49975.0,48.5825,48.5912,48.5389,48.5389,49975.0
2021-07-30 13:10:00,55.75,55.91,55.75,55.91,81110.0,48.5563,48.6957,48.5563,48.6957,81110.0
2021-07-30 13:15:00,55.91,55.93,55.83,55.87,40813.0,48.6957,48.7131,48.626,48.6609,40813.0
2021-07-30 13:20:00,55.88,55.92,55.79,55.8,64119.0,48.6696,48.7044,48.5912,48.5999,64119.0
2021-07-30 13:25:00,55.8,55.82,55.73,55.78,35595.0,48.5999,48.6173,48.5389,48.5825,35595.0
2021-07-30 13:30:00,55.78,55.79,55.72,55.73,28206.0,48.5825,48.5912,48.5302,48.5389,28206.0
2021-07-30 13:35:00,55.73,55.84,55.72,55.84,37418.0,48.5389,48.6347,48.5302,48.6347,37418.0
2021-07-30 13:40:00,55.84,55.89,55.83,55.84,39230.0,48.6347,48.6783,48.626,48.6347,39230.0
2021-07-30 13:45:00,55.83,55.88,55.79,55.85,35981.0,48.626,48.6696,48.5912,48.6434,35981.0
2021-07-30 13:50:00,55.84,55.85,55.8,55.83,35586.0,48.6347,48.6434,48.5999,48.626,35586.0
2021-07-30 13:55:00,55.83,55.91,55.79,55.91,27639.0,48.626,48.6957,48.5912,48.6957,27639.0
2021-07-30 14:00:00,55.91,55.91,55.81,55.82,32249.0,48.6957,48.6957,48.6086,48.6173,32249.0
2021-07-30 14:05:00,55.82,55.91,55.79,55.89,29683.0,48.6173,48.6957,48.5912,48.6783,29683.0
2021-07-30 14:10:00,55.89,55.97,55.87,55.97,49156.0,48.6783,48.748,48.6609,48.748,49156.0
2021-07-30 14:15:00,55.97,56.13,55.96,56.1,57358.0,48.748,48.8873,48.7392,48.8612,57358.0
2021-07-30 14:20:00,56.1,56.14,56.04,56.07,42224.0,48.8612,48.896,48.8089,48.8351,42224.0
2021-07-30 14:25:00,56.07,56.08,55.94,55.95,46394.0,48.8351,48.8438,48.7218,48.7305,46394.0
2021-07-30 14:30:00,55.95,56.01,55.88,55.9,37640.0,48.7305,48.7828,48.6696,48.687,37640.0
2021-07-30 14:35:00,55.9,55.92,55.84,55.85,50498.0,48.687,48.7044,48.6347,48.6434,50498.0
2021-07-30 14:40:00,55.85,55.88,55.81,55.83,88748.0,48.6434,48.6696,48.6086,48.626,88748.0
2021-07-30 14:45:00,55.83,55.91,55.82,55.86,42960.0,48.626,48.6957,48.6173,48.6522,42960.0
2021-07-30 14:50:00,55.84,55.95,55.84,55.94,43521.0,48.6347,48.7305,48.6347,48.7218,43521.0
2021-07-30 14:55:00,55.94,55.99,55.89,55.98,51194.0,48.7218,48.7654,48.6783,48.7567,51194.0
2021-07-30 15:00:00,55.98,56.05,55.97,56.05,52916.0,48.7567,48.8176,48.748,48.8176,52916.0
2021-07-30 15:05:00,56.04,56.05,55.99,56.04,86352.0,48.8089,48.8176,48.7654,48.8089,86352.0
2021-07-30 15:10:00,56.04,56.11,56.02,56.09,89482.0,48.8089,48.8699,48.7915,48.8525,89482.0
2021-07-30 15:15:00,56.1,56.14,56.06,56.07,91570.0,48.8612,48.896,48.8263,48.8351,91570.0
2021-07-30 15:20:00,56.07,56.08,55.97,56.02,88522.0,48.8351,48.8438,48.748,48.7915,88522.0
2021-07-30 15:25:00,56.02,56.09,55.99,56.03,80946.0,48.7915,48.8525,48.7654,48.8002,80946.0
2021-07-30 15:30:00,56.04,56.08,56.02,56.06,96752.0,48.8089,48.8438,48.7915,48.8263,96752.0
2021-07-30 15:35:00,56.05,56.12,56.05,56.07,102649.0,48.8176,48.8786,48.8176,48.8351,102649.0
2021-07-30 15:40:00,56.07,56.11,56.02,56.02,186390.0,48.8351,48.8699,48.7915,48.7915,186390.0
2021-07-30 15:45:00,56.03,56.09,56.01,56.08,104785.0,48.8002,48.8525,48.7828,48.8438,104785.0
2021-07-30 15:50:00,56.07,56.12,56.03,56.11,230220.0,48.8351,48.8786,48.8002,48.8699,230220.0
2021-07-30 15:55:00,56.11,56.17,56.05,56.06,474648.0,48.8699,48.9221,48.8176,48.8263,474648.0
2021-08-02 09:30:00,56.53,56.86,56.06,56.71,228633.0,49.2357,49.5231,48.8263,49.3925,228633.0
2021-08-02 09:35:00,56.74,57.07,56.66,56.91,120486.0,49.4186,49.706,49.3489,49.5667,120486.0
2021-08-02 09:40:00,56.91,57.25,56.91,57.25,115407.0,49.5667,49.8628,49.5667,49.8628,115407.0
2021-08-02 09:45:00,57.25,57.59,57.24,57.59,166695.0,49.8628,50.1589,49.8541,50.1589,166695.0
2021-08-02 09:50:00,57.58,57.61,57.33,57.44,101463.0,50.1502,50.1763,49.9325,50.0283,101463.0
2021-08-02 09:55:00,57.44,57.51,57.38,57.5,67189.0,50.0283,50.0892,49.976,50.0805,67189.0
2021-08-02 10:00:00,57.47,57.76,57.46,57.53,76588.0,50.0544,50.307,50.0457,50.1067,76588.0
2021-08-02 10:05:00,57.54,57.59,57.36,57.37,81440.0,50.1154,50.1589,49.9586,49.9673,81440.0
2021-08-02 10:10:00,57.36,57.44,57.21,57.33,207470.0,49.9586,50.0283,49.828,49.9325,207470.0
2021-08-02 10:15:00,57.31,57.38,57.18,57.18,108778.0,49.9151,49.976,49.8018,49.8018,108778.0
2021-08-02 10:20:00,57.18,57.26,57.05,57.13,127720.0,49.8018,49.8715,49.6886,49.7583,127720.0
2021-08-02 10:25:00,57.13,57.13,56.87,56.96,128218.0,49.7583,49.7583,49.5318,49.6102,128218.0
2021-08-02 10:30:00,56.96,57.08,56.89,57.08,48491.0,49.6102,49.7147,49.5492,49.7147,48491.0
2021-08-02 10:35:00,57.09,57.1,56.84,56.93,170919.0,49.7234,49.7321,49.5057,49.5841,170919.0
2021-08-02 10:40:00,56.93,56.94,56.66,56.79,163545.0,49.5841,49.5928,49.3489,49.4621,163545.0
2021-08-02 10:45:00,56.78,56.87,56.69,56.71,60050.0,49.4534,49.5318,49.3751,49.3925,60050.0
2021-08-02 10:50:00,56.7,56.75,56.58,56.64,64682.0,49.3838,49.4273,49.2792,49.3315,64682.0
2021-08-02 10:55:00,56.63,56.63,56.37,56.42,91819.0,49.3228,49.3228,49.0963,49.1399,91819.0
2021-08-02 11:00:00,56.41,56.52,56.36,56.49,60598.0,49.1312,49.227,49.0876,49.2009,60598.0
2021-08-02 11:05:00,56.47,56.47,56.34,56.36,57400.0,49.1834,49.1834,49.0702,49.0876,57400.0
2021-08-02 11:10:00,56.35,56.48,56.33,56.37,56270.0,49.0789,49.1921,49.0615,49.0963,56270.0
2021-08-02 11:15:00,56.37,56.37,56.22,56.23,68500.0,49.0963,49.0963,48.9657,48.9744,68500.0
2021-08-02 11:20:00,56.23,56.25,56.05,56.12,77236.0,48.9744,48.9918,48.8176,48.8786,77236.0
2021-08-02 11:25:00,56.12,56.13,56.01,56.03,87277.0,48.8786,48.8873,48.7828,48.8002,87277.0
2021-08-02 11:30:00,56.03,56.04,55.87,56.01,101203.0,48.8002,48.8089,48.6609,48.7828,101203.0
2021-08-02 11:35:00,56.02,56.05,55.8,55.97,71869.0,48.7915,48.8176,48.5999,48.748,71869.0
2021-08-02 11:40:00,55.97,55.97,55.81,55.83,51310.0,48.748,48.748,48.6086,48.626,51310.0
2021-08-02 11:45:00,55.83,55.94,55.82,55.9,30035.0,48.626,48.7218,48.6173,48.687,30035.0
2021-08-02 11:50:00,55.9,55.9,55.75,55.83,37795.0,48.687,48.687,48.5563,48.626,37795.0
2021-08-02 11:55:00,55.84,55.84,55.68,55.69,51921.0,48.6347,48.6347,48.4954,48.5041,51921.0
2021-08-02 12:00:00,55.69,55.74,55.59,55.7,50594.0,48.5041,48.5476,48.417,48.5128,50594.0
2021-08-02 12:05:00,55.69,55.74,55.63,55.72,28527.0,48.5041,48.5476,48.4518,48.5302,28527.0
2021-08-02 12:10:00,55.72,55.86,55.68,55.86,53272.0,48.5302,48.6522,48.4954,48.6522,53272.0
2021-08-02 12:15:00,55.85,55.98,55.84,55.91,87250.0,48.6434,48.7567,48.6347,48.6957,87250.0
2021-08-02 12:20:00,55.91,55.91,55.79,55.84,31954.0,48.6957,48.6957,48.5912,48.6347,31954.0
2021-08-02 12:25:00,55.83,55.99,55.82,55.99,50120.0,48.626,48.7654,48.6173,48.7654,50120.0
2021-08-02 12:30:00,56.0,56.1,55.95,56.05,60619.0,48.7741,48.8612,48.7305,48.8176,60619.0
2021-08-02 12:35:00,56.04,56.12,56.01,56.09,62720.0,48.8089,48.8786,48.7828,48.8525,62720.0
2021-08-02 12:40:00,56.1,56.13,56.02,56.05,65788.0,48.8612,48.8873,48.7915,48.8176,65788.0
2021-08-02 12:45:00,56.05,56.07,55.87,55.97,128418.0,48.8176,48.8351,48.6609,48.748,128418.0
2021-08-02 12:50:00,55.97,56.05,55.88,56.02,39374.0,48.748,48.8176,48.6696,48.7915,39374.0
2021-08-02 12:55:00,56.01,56.02,55.94,55.98,38549.0,48.7828,48.7915,48.7218,48.7567,38549.0
2021-08-02 13:00:00,55.99,56.04,55.8,55.84,37854.0,48.7654,48.8089,48.5999,48.6347,37854.0
2021-08-02 13:05:00,55.86,55.86,55.77,55.79,30506.0,48.6522,48.6522,48.5738,48.5912,30506.0
2021-08-02 13:10:00,55.78,55.99,55.77,55.98,36439.0,48.5825,48.7654,48.5738,48.7567,36439.0
2021-08-02 13:15:00,55.97,56.01,55.9,56.0,36407.0,48.748,48.7828,48.687,48.7741,36407.0
2021-08-02 13:20:00,56.01,56.01,55.93,55.94,40282.0,48.7828,48.7828,48.7131,48.7218,40282.0
2021-08-02 13:25:00,55.94,55.96,55.88,55.93,53418.0,48.7218,48.7392,48.6696,48.7131,53418.0
2021-08-02 13:30:00,55.95,55.98,55.78,55.98,98373.0,48.7305,48.7567,48.5825,48.7567,98373.0
2021-08-02 13:35:00,55.98,56.01,55.9,55.9,71908.0,48.7567,48.7828,48.687,48.687,71908.0
2021-08-02 13:40:00,55.89,55.97,55.87,55.88,56300.0,48.6783,48.748,48.6609,48.6696,56300.0
2021-08-02 13:45:00,55.88,55.89,55.79,55.84,45224.0,48.6696,48.6783,48.5912,48.6347,45224.0
2021-08-02 13:50:00,55.84,55.87,55.75,55.8,59719.0,48.6347,48.6609,48.5563,48.5999,59719.0
2021-08-02 13:55:00,55.8,55.97,55.8,55.94,64335.0,48.5999,48.748,48.5999,48.7218,64335.0
2021-08-02 14:00:00,55.95,55.95,55.85,55.86,37676.0,48.7305,48.7305,48.6434,48.6522,37676.0
2021-08-02 14:05:00,55.86,56.04,55.86,56.04,68085.0,48.6522,48.8089,48.6522,48.8089,68085.0
2021-08-02 14:10:00,56.03,56.21,56.02,56.21,60031.0,48.8002,48.957,48.7915,48.957,60031.0
2021-08-02 14:15:00,56.21,56.21,56.1,56.13,70389.0,48.957,48.957,48.8612,48.8873,70389.0
2021-08-02 14:20:00,56.14,56.19,56.11,56.14,71410.0,48.896,48.9396,48.8699,48.896,71410.0
2021-08-02 14:25:00,56.14,56.19,56.05,56.19,40548.0,48.896,48.9396,48.8176,48.9396,40548.0
2021-08-02 14:30:00,56.18,56.18,56.13,56.15,27637.0,48.9309,48.9309,48.8873,48.9047,27637.0
2021-08-02 14:35:00,56.15,56.32,56.15,56.31,97208.0,48.9047,49.0528,48.9047,49.0441,97208.0
2021-08-02 14:40:00,56.32,56.34,56.21,56.23,50781.0,49.0528,49.0702,48.957,48.9744,50781.0
2021-08-02 14:45:00,56.23,56.28,56.2,56.27,32527.0,48.9744,49.018,48.9483,49.0092,32527.0
2021-08-02 14:50:00,56.27,56.29,56.24,56.26,61442.0,49.0092,49.0267,48.9831,49.0005,61442.0
2021-08-02 14:55:00,56.26,56.26,56.16,56.19,39567.0,49.0005,49.0005,48.9134,48.9396,39567.0
2021-08-02 15:00:00,56.19,56.2,56.13,56.19,34818.0,48.9396,48.9483,48.8873,48.9396,34818.0
2021-08-02 15:05:00,56.2,56.25,56.18,56.19,31103.0,48.9483,48.9918,48.9309,48.9396,31103.0
2021-08-02 15:10:00,56.18,56.19,56.06,56.08,40652.0,48.9309,48.9396,48.8263,48.8438,40652.0
2021-08-02 15:15:00,56.08,56.13,56.05,56.12,44840.0,48.8438,48.8873,48.8176,48.8786,44840.0
2021-08-02 15:20:00,56.12,56.14,56.01,56.11,122389.0,48.8786,48.896,48.7828,48.8699,122389.0
2021-08-02 15:25:00,56.11,56.12,55.97,55.98,140887.0,48.8699,48.8786,48.748,48.7567,140887.0
2021-08-02 15:30:00,55.98,56.02,55.92,55.98,98348.0,48.7567,48.7915,48.7044,48.7567,98348.0
2021-08-02 15:35:00,56.0,56.02,55.8,55.81,82101.0,48.7741,48.7915,48.5999,48.6086,82101.0
2021-08-02 15:40:00,55.8,55.81,55.63,55.66,150743.0,48.5999,48.6086,48.4518,48.478,150743.0
2021-08-02 15:45:00,55.66,55.7,55.62,55.64,209181.0,48.478,48.5128,48.4431,48.4605,209181.0
2021-08-02 15:50:00,55.63,55.66,55.54,55.59,268113.0,48.4518,48.478,48.3734,48.417,268113.0
2021-08-02 15:55:00,55.59,55.59,55.33,55.37,679159.0,48.417,48.417,48.1905,48.2254,679159.0
2021-08-03 09:30:00,55.09,55.77,54.56,55.59,286661.0,47.9815,48.5738,47.5199,48.417,286661.0
2021-08-03 09:35:00,55.57,55.58,54.51,54.76,228702.0,48.3996,48.4083,47.4763,47.6941,228702.0
2021-08-03 09:40:00,54.78,55.24,54.71,54.88,115010.0,47.7115,48.1122,47.6505,47.7986,115010.0
2021-08-03 09:45:00,54.87,54.9,54.55,54.7,96218.0,47.7899,47.816,47.5112,47.6418,96218.0
2021-08-03 09:50:00,54.69,54.82,54.6,54.8,93912.0,47.6331,47.7463,47.5547,47.7289,93912.0
2021-08-03 09:55:00,54.79,55.11,54.68,55.04,85431.0,47.7202,47.9989,47.6244,47.938,85431.0
2021-08-03 10:00:00,55.05,55.53,55.03,55.47,144976.0,47.9467,48.3647,47.9292,48.3125,144976.0
2021-08-03 10:05:00,55.47,55.74,55.42,55.58,81051.0,48.3125,48.5476,48.2689,48.4083,81051.0
2021-08-03 10:10:00,55.6,55.66,55.43,55.53,62822.0,48.4257,48.478,48.2776,48.3647,62822.0
2021-08-03 10:15:00,55.54,55.95,55.54,55.93,75799.0,48.3734,48.7305,48.3734,48.7131,75799.0
2021-08-03 10:20:00,55.9,55.97,55.78,55.91,52100.0,48.687,48.748,48.5825,48.6957,52100.0
2021-08-03 10:25:00,55.9,56.08,55.77,55.94,121280.0,48.687,48.8438,48.5738,48.7218,121280.0
2021-08-03 10:30:00,55.91,56.06,55.89,55.97,108053.0,48.6957,48.8263,48.6783,48.748,108053.0
2021-08-03 10:35:00,55.97,56.13,55.75,56.07,108213.0,48.748,48.8873,48.5563,48.8351,108213.0
2021-08-03 10:40:00,56.06,56.07,55.9,56.07,74297.0,48.8263,48.8351,48.687,48.8351,74297.0
2021-08-03 10:45:00,56.08,56.19,55.98,56.03,143012.0,48.8438,48.9396,48.7567,48.8002,143012.0
2021-08-03 10:50:00,56.02,56.07,55.73,55.73,171065.0,48.7915,48.8351,48.5389,48.5389,171065.0
2021-08-03 10:55:00,55.73,55.74,55.6,55.62,73553.0,48.5389,48.5476,48.4257,48.4431,73553.0
2021-08-03 11:00:00,55.62,56.04,55.6,55.97,58593.0,48.4431,48.8089,48.4257,48.748,58593.0
2021-08-03 11:05:00,55.98,56.3,55.92,56.23,117119.0,48.7567,49.0354,48.7044,48.9744,117119.0
2021-08-03 11:10:00,56.23,56.3,56.05,56.23,352132.0,48.9744,49.0354,48.8176,48.9744,352132.0
2021-08-03 11:15:00,56.22,56.32,56.18,56.25,208621.0,48.9657,49.0528,48.9309,48.9918,208621.0
2021-08-03 11:20:00,56.26,56.44,56.22,56.39,256068.0,49.0005,49.1573,48.9657,49.1138,256068.0
2021-08-03 11:25:00,56.39,56.57,56.38,56.56,152156.0,49.1138,49.2705,49.1051,49.2618,152156.0
2021-08-03 11:30:00,56.57,56.61,56.26,56.37,245969.0,49.2705,49.3054,49.0005,49.0963,245969.0
2021-08-03 11:35:00,56.37,56.61,56.35,56.56,280691.0,49.0963,49.3054,49.0789,49.2618,280691.0
2021-08-03 11:40:00,56.58,56.7,56.52,56.67,102235.0,49.2792,49.3838,49.227,49.3576,102235.0
2021-08-03 11:45:00,56.66,56.67,56.43,56.45,85217.0,49.3489,49.3576,49.1486,49.166,85217.0
2021-08-03 11:50:00,56.43,56.59,56.41,56.59,65654.0,49.1486,49.288,49.1312,49.288,65654.0
2021-08-03 11:55:00,56.59,56.59,56.41,56.44,134568.0,49.288,49.288,49.1312,49.1573,134568.0
2021-08-03 12:00:00,56.43,56.53,56.38,56.46,70111.0,49.1486,49.2357,49.1051,49.1747,70111.0
2021-08-03 12:05:00,56.47,56.57,56.46,56.51,93027.0,49.1834,49.2705,49.1747,49.2183,93027.0
2021-08-03 12:10:00,56.51,56.53,56.45,56.49,50894.0,49.2183,49.2357,49.166,49.2009,50894.0
2021-08-03 12:15:00,56.49,56.74,56.48,56.51,247630.0,49.2009,49.4186,49.1921,49.2183,247630.0
2021-08-03 12:20:00,56.51,56.56,56.44,56.51,56200.0,49.2183,49.2618,49.1573,49.2183,56200.0
2021-08-03 12:25:00,56.53,56.58,56.5,56.53,33609.0,49.2357,49.2792,49.2096,49.2357,33609.0
2021-08-03 12:30:00,56.53,56.59,56.42,56.42,37503.0,49.2357,49.288,49.1399,49.1399,37503.0
2021-08-03 12:35:00,56.42,56.5,56.37,56.4,79699.0,49.1399,49.2096,49.0963,49.1225,79699.0
2021-08-03 12:40:00,56.4,56.54,56.37,56.54,33117.0,49.1225,49.2444,49.0963,49.2444,33117.0
2021-08-03 12:45:00,56.54,56.56,56.39,56.39,40475.0,49.2444,49.2618,49.1138,49.1138,40475.0
2021-08-03 12:50:00,56.39,56.52,56.35,56.47,33329.0,49.1138,49.227,49.0789,49.1834,33329.0
2021-08-03 12:55:00,56.47,56.59,56.45,56.52,68559.0,49.1834,49.288,49.166,49.227,68559.0
2021-08-03 13:00:00,56.53,56.58,56.48,56.49,95952.0,49.2357,49.2792,49.1921,49.2009,95952.0
2021-08-03 13:05:00,56.49,56.54,56.45,56.48,54562.0,49.2009,49.2444,49.166,49.1921,54562.0
2021-08-03 13:10:00,56.48,56.49,56.34,56.37,45679.0,49.1921,49.2009,49.0702,49.0963,45679.0
2021-08-03 13:15:00,56.36,56.36,56.28,56.29,39435.0,49.0876,49.0876,49.018,49.0267,39435.0
2021-08-03 13:20:00,56.29,56.37,56.24,56.28,28820.0,49.0267,49.0963,48.9831,49.018,28820.0
2021-08-03 13:25:00,56.29,56.34,56.21,56.32,39699.0,49.0267,49.0702,48.957,49.0528,39699.0
2021-08-03 13:30:00,56.32,56.32,56.15,56.2,47336.0,49.0528,49.0528,48.9047,48.9483,47336.0
2021-08-03 13:35:00,56.2,56.24,56.08,56.14,88789.0,48.9483,48.9831,48.8438,48.896,88789.0
2021-08-03 13:40:00,56.14,56.23,56.11,56.18,75811.0,48.896,48.9744,48.8699,48.9309,75811.0
2021-08-03 13:45:00,56.17,56.33,56.16,56.19,44049.0,48.9221,49.0615,48.9134,48.9396,44049.0
2021-08-03 13:50:00,56.19,56.35,56.13,56.35,68378.0,48.9396,49.0789,48.8873,49.0789,68378.0
2021-08-03 13:55:00,56.36,56.49,56.33,56.49,40784.0,49.0876,49.2009,49.0615,49.2009,40784.0
2021-08-03 14:00:00,56.49,56.54,56.43,56.47,58477.0,49.2009,49.2444,49.1486,49.1834,58477.0
2021-08-03 14:05:00,56.47,56.57,56.47,56.53,51381.0,49.1834,49.2705,49.1834,49.2357,51381.0
2021-08-03 14:10:00,56.52,56.55,56.45,56.46,38100.0,49.227,49.2531,49.166,49.1747,38100.0
2021-08-03 14:15:00,56.46,56.52,56.42,56.42,37973.0,49.1747,49.227,49.1399,49.1399,37973.0
2021-08-03 14:20:00,56.41,56.55,56.4,56.49,47764.0,49.1312,49.2531,49.1225,49.2009,47764.0
2021-08-03 14:25:00,56.49,56.59,56.49,56.56,177782.0,49.2009,49.288,49.2009,49.2618,177782.0
2021-08-03 14:30:00,56.55,56.63,56.51,56.61,102111.0,49.2531,49.3228,49.2183,49.3054,102111.0
2021-08-03 14:35:00,56.61,56.68,56.57,56.65,54496.0,49.3054,49.3663,49.2705,49.3402,54496.0
2021-08-03 14:40:00,56.64,56.77,56.64,56.74,55393.0,49.3315,49.4447,49.3315,49.4186,55393.0
2021-08-03 14:45:00,56.73,56.75,56.64,56.69,72250.0,49.4099,49.4273,49.3315,49.3751,72250.0
2021-08-03 14:50:00,56.69,56.69,56.59,56.63,48657.0,49.3751,49.3751,49.288,49.3228,48657.0
2021-08-03 14:55:00,56.63,56.67,56.55,56.56,38169.0,49.3228,49.3576,49.2531,49.2618,38169.0
2021-08-03 15:00:00,56.56,56.66,56.54,56.66,122231.0,49.2618,49.3489,49.2444,49.3489,122231.0
2021-08-03 15:05:00,56.64,56.69,56.59,56.64,128658.0,49.3315,49.3751,49.288,49.3315,128658.0
2021-08-03 15:10:00,56.64,56.69,56.63,56.65,84775.0,49.3315,49.3751,49.3228,49.3402,84775.0
2021-08-03 15:15:00,56.65,56.68,56.57,56.58,44786.0,49.3402,49.3663,49.2705,49.2792,44786.0
2021-08-03 15:20:00,56.59,56.61,56.52,56.56,53232.0,49.288,49.3054,49.227,49.2618,53232.0
2021-08-03 15:25:00,56.57,56.63,56.52,56.62,99412.0,49.2705,49.3228,49.227,49.3141,99412.0
2021-08-03 15:30:00,56.62,56.63,56.53,56.63,72394.0,49.3141,49.3228,49.2357,49.3228,72394.0
2021-08-03 15:35:00,56.62,56.64,56.54,56.55,164984.0,49.3141,49.3315,49.2444,49.2531,164984.0
2021-08-03 15:40:00,56.55,56.57,56.47,56.47,145846.0,49.2531,49.2705,49.1834,49.1834,145846.0
2021-08-03 15:45:00,56.47,56.58,56.45,56.57,148977.0,49.1834,49.2792,49.166,49.2705,148977.0
2021-08-03 15:50:00,56.59,56.63,56.5,56.59,171989.0,49.288,49.3228,49.2096,49.288,171989.0
2021-08-03 15:55:00,56.58,56.64,56.53,56.64,476641.0,49.2792,49.3315,49.2357,49.3315,476641.0
2021-08-04 09:30:00,55.33,55.67,54.95,55.2,294261.0,48.1905,48.4867,47.8596,48.0773,294261.0
2021-08-04 09:35:00,55.21,55.51,55.09,55.25,132671.0,48.086,48.3473,47.9815,48.1209,132671.0
2021-08-04 09:40:00,55.2,55.33,55.1,55.21,84022.0,48.0773,48.1905,47.9902,48.086,84022.0
2021-08-04 09:45:00,55.21,55.43,54.98,55.43,162416.0,48.086,48.2776,47.8857,48.2776,162416.0
2021-08-04 09:50:00,55.42,55.76,55.42,55.53,230666.0,48.2689,48.5651,48.2689,48.3647,230666.0
2021-08-04 09:55:00,55.55,55.56,55.17,55.39,114798.0,48.3822,48.3909,48.0512,48.2428,114798.0
2021-08-04 10:00:00,55.4,55.81,55.36,55.79,89443.0,48.2515,48.6086,48.2167,48.5912,89443.0
2021-08-04 10:05:00,55.78,56.08,55.74,56.02,86836.0,48.5825,48.8438,48.5476,48.7915,86836.0
2021-08-04 10:10:00,56.02,56.34,55.9,56.33,78323.0,48.7915,49.0702,48.687,49.0615,78323.0
2021-08-04 10:15:00,56.33,56.4,56.24,56.27,80722.0,49.0615,49.1225,48.9831,49.0092,80722.0
2021-08-04 10:20:00,56.26,56.43,56.14,56.19,68491.0,49.0005,49.1486,48.896,48.9396,68491.0
2021-08-04 10:25:00,56.2,56.5,56.18,56.42,71853.0,48.9483,49.2096,48.9309,49.1399,71853.0
2021-08-04 10:30:00,56.42,56.42,55.95,56.13,77973.0,49.1399,49.1399,48.7305,48.8873,77973.0
2021-08-04 10:35:00,56.14,56.22,55.99,56.19,58165.0,48.896,48.9657,48.7654,48.9396,58165.0
2021-08-04 10:40:00,56.2,56.27,56.07,56.16,75851.0,48.9483,49.0092,48.8351,48.9134,75851.0
2021-08-04 10:45:00,56.15,56.17,55.89,55.91,62012.0,48.9047,48.9221,48.6783,48.6957,62012.0
2021-08-04 10:50:00,55.91,56.02,55.85,55.85,72511.0,48.6957,48.7915,48.6434,48.6434,72511.0
2021-08-04 10:55:00,55.86,55.9,55.73,55.89,60201.0,48.6522,48.687,48.5389,48.6783,60201.0
2021-08-04 11:00:00,55.89,55.97,55.81,55.91,67895.0,48.6783,48.748,48.6086,48.6957,67895.0
2021-08-04 11:05:00,55.91,56.09,55.91,55.97,79651.0,48.6957,48.8525,48.6957,48.748,79651.0
2021-08-04 11:10:00,55.97,56.01,55.89,55.95,37937.0,48.748,48.7828,48.6783,48.7305,37937.0
2021-08-04 11:15:00,55.94,56.07,55.94,56.06,59639.0,48.7218,48.8351,48.7218,48.8263,59639.0
2021-08-04 11:20:00,56.08,56.19,56.07,56.11,61464.0,48.8438,48.9396,48.8351,48.8699,61464.0
2021-08-04 11:25:00,56.11,56.22,56.11,56.16,35941.0,48.8699,48.9657,48.8699,48.9134,35941.0
2021-08-04 11:30:00,56.17,56.17,55.91,55.93,58862.0,48.9221,48.9221,48.6957,48.7131,58862.0
2021-08-04 11:35:00,55.97,55.97,55.78,55.84,63758.0,48.748,48.748,48.5825,48.6347,63758.0
2021-08-04 11:40:00,55.84,55.85,55.65,55.79,58190.0,48.6347,48.6434,48.4692,48.5912,58190.0
2021-08-04 11:45:00,55.79,55.8,55.64,55.65,54452.0,48.5912,48.5999,48.4605,48.4692,54452.0
2021-08-04 11:50:00,55.64,55.65,55.56,55.62,57462.0,48.4605,48.4692,48.3909,48.4431,57462.0
2021-08-04 11:55:00,55.61,55.68,55.48,55.51,61611.0,48.4344,48.4954,48.3212,48.3473,61611.0
2021-08-04 12:00:00,55.5,55.54,55.46,55.49,44376.0,48.3386,48.3734,48.3038,48.3299,44376.0
2021-08-04 12:05:00,55.5,55.6,55.46,55.55,39635.0,48.3386,48.4257,48.3038,48.3822,39635.0
2021-08-04 12:10:00,55.54,55.56,55.46,55.53,42078.0,48.3734,48.3909,48.3038,48.3647,42078.0
2021-08-04 12:15:00,55.53,55.53,55.38,55.42,49966.0,48.3647,48.3647,48.2341,48.2689,49966.0
2021-08-04 12:20:00,55.42,55.52,55.39,55.51,51801.0,48.2689,48.356,48.2428,48.3473,51801.0
2021-08-04 12:25:00,55.5,55.53,55.38,55.53,48692.0,48.3386,48.3647,48.2341,48.3647,48692.0
2021-08-04 12:30:00,55.55,55.55,55.31,55.32,47656.0,48.3822,48.3822,48.1731,48.1818,47656.0
2021-08-04 12:35:00,55.32,55.43,55.31,55.42,46212.0,48.1818,48.2776,48.1731,48.2689,46212.0
2021-08-04 12:40:00,55.42,55.47,55.28,55.33,61624.0,48.2689,48.3125,48.147,48.1905,61624.0
2021-08-04 12:45:00,55.32,55.4,55.27,55.4,35029.0,48.1818,48.2515,48.1383,48.2515,35029.0
2021-08-04 12:50:00,55.4,55.53,55.39,55.51,46239.0,48.2515,48.3647,48.2428,48.3473,46239.0
2021-08-04 12:55:00,55.52,55.54,55.46,55.52,44665.0,48.356,48.3734,48.3038,48.356,44665.0
2021-08-04 13:00:00,55.51,55.51,55.33,55.44,60263.0,48.3473,48.3473,48.1905,48.2863,60263.0
2021-08-04 13:05:00,55.42,55.54,55.42,55.46,38367.0,48.2689,48.3734,48.2689,48.3038,38367.0
2021-08-04 13:10:00,55.46,55.57,55.46,55.54,54557.0,48.3038,48.3996,48.3038,48.3734,54557.0
2021-08-04 13:15:00,55.53,55.53,55.47,55.48,39806.0,48.3647,48.3647,48.3125,48.3212,39806.0
2021-08-04 13:20:00,55.47,55.5,55.44,55.46,27912.0,48.3125,48.3386,48.2863,48.3038,27912.0
2021-08-04 13:25:00,55.45,55.47,55.41,55.42,34184.0,48.2951,48.3125,48.2602,48.2689,34184.0
2021-08-04 13:30:00,55.4,55.54,55.39,55.53,34255.0,48.2515,48.3734,48.2428,48.3647,34255.0
2021-08-04 13:35:00,55.53,55.53,55.42,55.44,45040.0,48.3647,48.3647,48.2689,48.2863,45040.0
2021-08-04 13:40:00,55.44,55.45,55.32,55.33,50655.0,48.2863,48.2951,48.1818,48.1905,50655.0
2021-08-04 13:45:00,55.33,55.34,55.23,55.28,51451.0,48.1905,48.1992,48.1034,48.147,51451.0
2021-08-04 13:50:00,55.28,55.3,55.23,55.23,41528.0,48.147,48.1644,48.1034,48.1034,41528.0
2021-08-04 13:55:00,55.25,55.33,55.25,55.3,34951.0,48.1209,48.1905,48.1209,48.1644,34951.0
2021-08-04 14:00:00,55.31,55.32,55.23,55.29,52994.0,48.1731,48.1818,48.1034,48.1557,52994.0
2021-08-04 14:05:00,55.28,55.31,55.22,55.27,60486.0,48.147,48.1731,48.0947,48.1383,60486.0
2021-08-04 14:10:00,55.26,55.31,55.17,55.19,95041.0,48.1296,48.1731,48.0512,48.0686,95041.0
2021-08-04 14:15:00,55.19,55.22,55.13,55.19,40153.0,48.0686,48.0947,48.0163,48.0686,40153.0
2021-08-04 14:20:00,55.19,55.2,55.12,55.14,55275.0,48.0686,48.0773,48.0076,48.0251,55275.0
2021-08-04 14:25:00,55.15,55.18,55.09,55.15,61406.0,48.0338,48.0599,47.9815,48.0338,61406.0
2021-08-04 14:30:00,55.16,55.19,55.11,55.12,42376.0,48.0425,48.0686,47.9989,48.0076,42376.0
2021-08-04 14:35:00,55.13,55.15,55.08,55.13,39829.0,48.0163,48.0338,47.9728,48.0163,39829.0
2021-08-04 14:40:00,55.14,55.21,55.13,55.19,45233.0,48.0251,48.086,48.0163,48.0686,45233.0
2021-08-04 14:45:00,55.2,55.2,55.07,55.1,55340.0,48.0773,48.0773,47.9641,47.9902,55340.0
2021-08-04 14:50:00,55.1,55.14,55.02,55.03,53281.0,47.9902,48.0251,47.9205,47.9292,53281.0
2021-08-04 14:55:00,55.03,55.06,54.97,55.06,64751.0,47.9292,47.9554,47.877,47.9554,64751.0
2021-08-04 15:00:00,55.07,55.17,55.02,55.15,46081.0,47.9641,48.0512,47.9205,48.0338,46081.0
2021-08-04 15:05:00,55.15,55.18,55.07,55.16,73014.0,48.0338,48.0599,47.9641,48.0425,73014.0
2021-08-04 15:10:00,55.16,55.23,55.15,55.16,52720.0,48.0425,48.1034,48.0338,48.0425,52720.0
2021-08-04 15:15:00,55.15,55.16,55.07,55.08,53409.0,48.0338,48.0425,47.9641,47.9728,53409.0
2021-08-04 15:20:00,55.08,55.12,55.02,55.08,84795.0,47.9728,48.0076,47.9205,47.9728,84795.0
2021-08-04 15:25:00,55.07,55.08,54.95,54.99,95110.0,47.9641,47.9728,47.8596,47.8944,95110.0
2021-08-04 15:30:00,54.99,55.14,54.97,55.14,67087.0,47.8944,48.0251,47.877,48.0251,67087.0
2021-08-04 15:35:00,55.14,55.21,55.13,55.16,97877.0,48.0251,48.086,48.0163,48.0425,97877.0
2021-08-04 15:40:00,55.16,55.27,55.15,55.23,120146.0,48.0425,48.1383,48.0338,48.1034,120146.0
2021-08-04 15:45:00,55.23,55.24,55.15,55.16,101827.0,48.1034,48.1122,48.0338,48.0425,101827.0
2021-08-04 15:50:00,55.17,55.23,55.1,55.12,199169.0,48.0512,48.1034,47.9902,48.0076,199169.0
2021-08-04 15:55:00,55.12,55.15,54.91,54.93,478982.0,48.0076,48.0338,47.8247,47.8422,478982.0
2021-08-05 09:30:00,55.46,55.91,55.36,55.43,190463.0,48.3038,48.6957,48.2167,48.2776,190463.0
2021-08-05 09:35:00,55.42,55.57,55.26,55.3,105008.0,48.2689,48.3996,48.1296,48.1644,105008.0
2021-08-05 09:40:00,55.34,55.67,55.26,55.6,175873.0,48.1992,48.4867,48.1296,48.4257,175873.0
2021-08-05 09:45:00,55.57,55.59,55.05,55.18,130274.0,48.3996,48.417,47.9467,48.0599,130274.0
2021-08-05 09:50:00,55.18,55.53,55.13,55.52,93027.0,48.0599,48.3647,48.0163,48.356,93027.0
2021-08-05 09:55:00,55.51,55.84,55.51,55.83,62074.0,48.3473,48.6347,48.3473,48.626,62074.0
2021-08-05 10:00:00,55.83,55.99,55.76,55.97,131135.0,48.626,48.7654,48.5651,48.748,131135.0
2021-08-05 10:05:00,55.98,56.05,55.8,55.81,60858.0,48.7567,48.8176,48.5999,48.6086,60858.0
2021-08-05 10:10:00,55.83,56.07,55.8,56.0,64595.0,48.626,48.8351,48.5999,48.7741,64595.0
2021-08-05 10:15:00,55.98,56.04,55.9,56.0,44554.0,48.7567,48.8089,48.687,48.7741,44554.0
2021-08-05 10:20:00,56.0,56.17,55.92,56.15,40029.0,48.7741,48.9221,48.7044,48.9047,40029.0
2021-08-05 10:25:00,56.14,56.35,56.12,56.21,63252.0,48.896,49.0789,48.8786,48.957,63252.0
2021-08-05 10:30:00,56.2,56.3,56.16,56.29,48066.0,48.9483,49.0354,48.9134,49.0267,48066.0
2021-08-05 10:35:00,56.3,56.39,56.26,56.38,75577.0,49.0354,49.1138,49.0005,49.1051,75577.0
2021-08-05 10:40:00,56.34,56.36,56.15,56.2,97013.0,49.0702,49.0876,48.9047,48.9483,97013.0
2021-08-05 10:45:00,56.19,56.32,56.17,56.31,55014.0,48.9396,49.0528,48.9221,49.0441,55014.0
2021-08-05 10:50:00,56.31,56.43,56.3,56.35,53443.0,49.0441,49.1486,49.0354,49.0789,53443.0
2021-08-05 10:55:00,56.35,56.48,56.28,56.45,53561.0,49.0789,49.1921,49.018,49.166,53561.0
2021-08-05 11:00:00,56.47,56.49,56.33,56.35,69594.0,49.1834,49.2009,49.0615,49.0789,69594.0
2021-08-05 11:05:00,56.34,56.45,56.34,56.41,54902.0,49.0702,49.166,49.0702,49.1312,54902.0
2021-08-05 11:10:00,56.43,56.59,56.42,56.57,49753.0,49.1486,49.288,49.1399,49.2705,49753.0
2021-08-05 11:15:00,56.56,56.62,56.52,56.53,52091.0,49.2618,49.3141,49.227,49.2357,52091.0
2021-08-05 11:20:00,56.52,56.58,56.43,56.57,57406.0,49.227,49.2792,49.1486,49.2705,57406.0
2021-08-05 11:25:00,56.57,56.61,56.48,56.5,89548.0,49.2705,49.3054,49.1921,49.2096,89548.0
2021-08-05 11:30:00,56.5,56.58,56.47,56.54,36985.0,49.2096,49.2792,49.1834,49.2444,36985.0
2021-08-05 11:35:00,56.54,56.59,56.41,56.47,34550.0,49.2444,49.288,49.1312,49.1834,34550.0
2021-08-05 11:40:00,56.46,56.54,56.39,56.42,48170.0,49.1747,49.2444,49.1138,49.1399,48170.0
2021-08-05 11:45:00,56.4,56.44,56.25,56.29,153144.0,49.1225,49.1573,48.9918,49.0267,153144.0
2021-08-05 11:50:00,56.28,56.36,56.23,56.28,59367.0,49.018,49.0876,48.9744,49.018,59367.0
2021-08-05 11:55:00,56.28,56.33,56.2,56.28,33555.0,49.018,49.0615,48.9483,49.018,33555.0
2021-08-05 12:00:00,56.29,56.38,56.28,56.38,103644.0,49.0267,49.1051,49.018,49.1051,103644.0
2021-08-05 12:05:00,56.39,56.43,56.35,56.38,37655.0,49.1138,49.1486,49.0789,49.1051,37655.0
2021-08-05 12:10:00,56.4,56.41,56.31,56.32,27343.0,49.1225,49.1312,49.0441,49.0528,27343.0
2021-08-05 12:15:00,56.31,56.38,56.27,56.29,38736.0,49.0441,49.1051,49.0092,49.0267,38736.0
2021-08-05 12:20:00,56.3,56.31,56.21,56.26,45236.0,49.0354,49.0441,48.957,49.0005,45236.0
2021-08-05 12:25:00,56.26,56.27,56.19,56.19,31700.0,49.0005,49.0092,48.9396,48.9396,31700.0
2021-08-05 12:30:00,56.2,56.24,56.17,56.24,39783.0,48.9483,48.9831,48.9221,48.9831,39783.0
2021-08-05 12:35:00,56.23,56.25,56.15,56.16,33359.0,48.9744,48.9918,48.9047,48.9134,33359.0
2021-08-05 12:40:00,56.16,56.16,56.09,56.12,30947.0,48.9134,48.9134,48.8525,48.8786,30947.0
2021-08-05 12:45:00,56.12,56.21,56.07,56.2,64361.0,48.8786,48.957,48.8351,48.9483,64361.0
2021-08-05 12:50:00,56.21,56.23,56.12,56.14,41071.0,48.957,48.9744,48.8786,48.896,41071.0
2021-08-05 12:55:00,56.14,56.14,55.97,56.04,76467.0,48.896,48.896,48.748,48.8089,76467.0
2021-08-05 13:00:00,56.05,56.19,56.05,56.18,49587.0,48.8176,48.9396,48.8176,48.9309,49587.0
2021-08-05 13:05:00,56.18,56.31,56.18,56.29,53739.0,48.9309,49.0441,48.9309,49.0267,53739.0
2021-08-05 13:10:00,56.28,56.32,56.24,56.31,43257.0,49.018,49.0528,48.9831,49.0441,43257.0
2021-08-05 13:15:00,56.31,56.35,56.24,56.27,54395.0,49.0441,49.0789,48.9831,49.0092,54395.0
2021-08-05 13:20:00,56.28,56.37,56.27,56.37,49532.0,49.018,49.0963,49.0092,49.0963,49532.0
2021-08-05 13:25:00,56.37,56.39,56.35,56.37,31055.0,49.0963,49.1138,49.0789,49.0963,31055.0
2021-08-05 13:30:00,56.37,56.4,56.3,56.3,27771.0,49.0963,49.1225,49.0354,49.0354,27771.0
2021-08-05 13:35:00,56.31,56.36,56.25,56.36,49454.0,49.0441,49.0876,48.9918,49.0876,49454.0
2021-08-05 13:40:00,56.36,56.4,56.35,56.35,25531.0,49.0876,49.1225,49.0789,49.0789,25531.0
2021-08-05 13:45:00,56.35,56.39,56.32,56.37,43383.0,49.0789,49.1138,49.0528,49.0963,43383.0
2021-08-05 13:50:00,56.38,56.43,56.36,56.39,29424.0,49.1051,49.1486,49.0876,49.1138,29424.0
2021-08-05 13:55:00,56.39,56.47,56.38,56.46,62841.0,49.1138,49.1834,49.1051,49.1747,62841.0
2021-08-05 14:00:00,56.46,56.53,56.39,56.39,97724.0,49.1747,49.2357,49.1138,49.1138,97724.0
2021-08-05 14:05:00,56.4,56.41,56.31,56.37,41937.0,49.1225,49.1312,49.0441,49.0963,41937.0
2021-08-05 14:10:00,56.39,56.46,56.38,56.45,29165.0,49.1138,49.1747,49.1051,49.166,29165.0
2021-08-05 14:15:00,56.46,56.49,56.42,56.45,51075.0,49.1747,49.2009,49.1399,49.166,51075.0
2021-08-05 14:20:00,56.45,56.46,56.37,56.44,34737.0,49.166,49.1747,49.0963,49.1573,34737.0
2021-08-05 14:25:00,56.44,56.47,56.38,56.43,57159.0,49.1573,49.1834,49.1051,49.1486,57159.0
2021-08-05 14:30:00,56.42,56.49,56.39,56.45,103898.0,49.1399,49.2009,49.1138,49.166,103898.0
2021-08-05 14:35:00,56.44,56.46,56.41,56.42,26322.0,49.1573,49.1747,49.1312,49.1399,26322.0
2021-08-05 14:40:00,56.42,56.44,56.38,56.39,29181.0,49.1399,49.1573,49.1051,49.1138,29181.0
2021-08-05 14:45:00,56.38,56.38,56.31,56.36,31047.0,49.1051,49.1051,49.0441,49.0876,31047.0
2021-08-05 14:50:00,56.36,56.37,56.29,56.29,31891.0,49.0876,49.0963,49.0267,49.0267,31891.0
2021-08-05 14:55:00,56.29,56.31,56.17,56.17,26274.0,49.0267,49.0441,48.9221,48.9221,26274.0
2021-08-05 15:00:00,56.17,56.19,56.1,56.14,64293.0,48.9221,48.9396,48.8612,48.896,64293.0
2021-08-05 15:05:00,56.14,56.16,56.12,56.13,29330.0,48.896,48.9134,48.8786,48.8873,29330.0
2021-08-05 15:10:00,56.12,56.17,56.12,56.13,30260.0,48.8786,48.9221,48.8786,48.8873,30260.0
2021-08-05 15:15:00,56.13,56.13,56.06,56.09,43902.0,48.8873,48.8873,48.8263,48.8525,43902.0
2021-08-05 15:20:00,56.09,56.15,56.07,56.14,38919.0,48.8525,48.9047,48.8351,48.896,38919.0
2021-08-05 15:25:00,56.13,56.13,56.01,56.05,92335.0,48.8873,48.8873,48.7828,48.8176,92335.0
2021-08-05 15:30:00,56.05,56.05,55.94,56.03,187327.0,48.8176,48.8176,48.7218,48.8002,187327.0
2021-08-05 15:35:00,56.03,56.06,55.94,55.98,60367.0,48.8002,48.8263,48.7218,48.7567,60367.0
2021-08-05 15:40:00,55.98,56.06,55.93,55.95,85174.0,48.7567,48.8263,48.7131,48.7305,85174.0
2021-08-05 15:45:00,55.95,55.96,55.8,55.83,136872.0,48.7305,48.7392,48.5999,48.626,136872.0
2021-08-05 15:50:00,55.84,55.88,55.78,55.8,132415.0,48.6347,48.6696,48.5825,48.5999,132415.0
2021-08-05 15:55:00,55.8,55.96,55.78,55.95,313388.0,48.5999,48.7392,48.5825,48.7305,313388.0
2021-08-06 09:30:00,56.59,57.17,56.59,57.1,188411.0,49.288,49.7931,49.288,49.7321,188411.0
2021-08-06 09:35:00,57.1,57.14,56.75,56.93,101432.0,49.7321,49.767,49.4273,49.5841,101432.0
2021-08-06 09:40:00,56.96,57.15,56.84,56.99,69934.0,49.6102,49.7757,49.5057,49.6363,69934.0
2021-08-06 09:45:00,56.99,57.02,56.46,56.47,61832.0,49.6363,49.6625,49.1747,49.1834,61832.0
2021-08-06 09:50:00,56.48,56.49,56.1,56.14,141086.0,49.1921,49.2009,48.8612,48.896,141086.0
2021-08-06 09:55:00,56.15,56.48,56.11,56.47,114210.0,48.9047,49.1921,48.8699,49.1834,114210.0
2021-08-06 10:00:00,56.47,56.72,56.45,56.62,109587.0,49.1834,49.4012,49.166,49.3141,109587.0
2021-08-06 10:05:00,56.61,56.66,56.2,56.2,52798.0,49.3054,49.3489,48.9483,48.9483,52798.0
2021-08-06 10:10:00,56.19,56.54,56.19,56.54,47158.0,48.9396,49.2444,48.9396,49.2444,47158.0
2021-08-06 10:15:00,56.53,56.6,56.48,56.59,41242.0,49.2357,49.2967,49.1921,49.288,41242.0
2021-08-06 10:20:00,56.59,56.67,56.52,56.63,32070.0,49.288,49.3576,49.227,49.3228,32070.0
2021-08-06 10:25:00,56.67,56.68,56.42,56.44,49804.0,49.3576,49.3663,49.1399,49.1573,49804.0
2021-08-06 10:30:00,56.42,56.43,56.26,56.4,36466.0,49.1399,49.1486,49.0005,49.1225,36466.0
2021-08-06 10:35:00,56.4,56.45,56.3,56.32,26773.0,49.1225,49.166,49.0354,49.0528,26773.0
2021-08-06 10:40:00,56.31,56.42,56.27,56.39,35565.0,49.0441,49.1399,49.0092,49.1138,35565.0
2021-08-06 10:45:00,56.4,56.49,56.33,56.45,27423.0,49.1225,49.2009,49.0615,49.166,27423.0
2021-08-06 10:50:00,56.44,56.54,56.4,56.53,44394.0,49.1573,49.2444,49.1225,49.2357,44394.0
2021-08-06 10:55:00,56.51,56.63,56.48,56.61,33658.0,49.2183,49.3228,49.1921,49.3054,33658.0
2021-08-06 11:00:00,56.59,56.66,56.56,56.58,52097.0,49.288,49.3489,49.2618,49.2792,52097.0
2021-08-06 11:05:00,56.57,56.58,56.48,56.51,32968.0,49.2705,49.2792,49.1921,49.2183,32968.0
2021-08-06 11:10:00,56.52,56.55,56.44,56.49,41602.0,49.227,49.2531,49.1573,49.2009,41602.0
2021-08-06 11:15:00,56.49,56.58,56.42,56.43,31282.0,49.2009,49.2792,49.1399,49.1486,31282.0
2021-08-06 11:20:00,56.42,56.84,56.41,56.84,69412.0,49.1399,49.5057,49.1312,49.5057,69412.0
2021-08-06 11:25:00,56.83,56.86,56.76,56.82,35940.0,49.497,49.5231,49.436,49.4883,35940.0
2021-08-06 11:30:00,56.81,56.84,56.72,56.81,33373.0,49.4796,49.5057,49.4012,49.4796,33373.0
2021-08-06 11:35:00,56.82,56.83,56.72,56.76,25141.0,49.4883,49.497,49.4012,49.436,25141.0
2021-08-06 11:40:00,56.76,56.81,56.75,56.79,22727.0,49.436,49.4796,49.4273,49.4621,22727.0
2021-08-06 11:45:00,56.78,56.8,56.73,56.75,24156.0,49.4534,49.4709,49.4099,49.4273,24156.0
2021-08-06 11:50:00,56.75,56.9,56.71,56.87,289627.0,49.4273,49.558,49.3925,49.5318,289627.0
2021-08-06 11:55:00,56.87,56.87,56.8,56.8,23975.0,49.5318,49.5318,49.4709,49.4709,23975.0
2021-08-06 12:00:00,56.8,56.9,56.71,56.9,40148.0,49.4709,49.558,49.3925,49.558,40148.0
2021-08-06 12:05:00,56.9,56.9,56.82,56.87,20334.0,49.558,49.558,49.4883,49.5318,20334.0
2021-08-06 12:10:00,56.88,56.88,56.74,56.75,14677.0,49.5405,49.5405,49.4186,49.4273,14677.0
2021-08-06 12:15:00,56.76,56.78,56.64,56.72,50402.0,49.436,49.4534,49.3315,49.4012,50402.0
2021-08-06 12:20:00,56.73,56.8,56.73,56.75,35011.0,49.4099,49.4709,49.4099,49.4273,35011.0
2021-08-06 12:25:00,56.75,56.8,56.69,56.74,48735.0,49.4273,49.4709,49.3751,49.4186,48735.0
2021-08-06 12:30:00,56.75,56.75,56.58,56.64,32487.0,49.4273,49.4273,49.2792,49.3315,32487.0
2021-08-06 12:35:00,56.66,56.72,56.66,56.71,28285.0,49.3489,49.4012,49.3489,49.3925,28285.0
2021-08-06 12:40:00,56.71,56.73,56.66,56.7,46993.0,49.3925,49.4099,49.3489,49.3838,46993.0
2021-08-06 12:45:00,56.7,56.81,56.65,56.79,36030.0,49.3838,49.4796,49.3402,49.4621,36030.0
2021-08-06 12:50:00,56.79,56.81,56.76,56.79,27409.0,49.4621,49.4796,49.436,49.4621,27409.0
2021-08-06 12:55:00,56.78,56.8,56.75,56.75,24166.0,49.4534,49.4709,49.4273,49.4273,24166.0
2021-08-06 13:00:00,56.74,56.81,56.69,56.81,32158.0,49.4186,49.4796,49.3751,49.4796,32158.0
2021-08-06 13:05:00,56.8,56.8,56.69,56.71,20052.0,49.4709,49.4709,49.3751,49.3925,20052.0
2021-08-06 13:10:00,56.7,56.72,56.67,56.72,21657.0,49.3838,49.4012,49.3576,49.4012,21657.0
2021-08-06 13:15:00,56.71,56.73,56.66,56.66,40815.0,49.3925,49.4099,49.3489,49.3489,40815.0
2021-08-06 13:20:00,56.68,56.74,56.66,56.72,24782.0,49.3663,49.4186,49.3489,49.4012,24782.0
2021-08-06 13:25:00,56.72,56.73,56.65,56.67,21657.0,49.4012,49.4099,49.3402,49.3576,21657.0
2021-08-06 13:30:00,56.68,56.7,56.61,56.63,24585.0,49.3663,49.3838,49.3054,49.3228,24585.0
2021-08-06 13:35:00,56.63,56.67,56.61,56.63,22268.0,49.3228,49.3576,49.3054,49.3228,22268.0
2021-08-06 13:40:00,56.63,56.67,56.59,56.63,32663.0,49.3228,49.3576,49.288,49.3228,32663.0
2021-08-06 13:45:00,56.62,56.68,56.61,56.68,14144.0,49.3141,49.3663,49.3054,49.3663,14144.0
2021-08-06 13:50:00,56.7,56.71,56.67,56.68,26134.0,49.3838,49.3925,49.3576,49.3663,26134.0
2021-08-06 13:55:00,56.71,56.72,56.67,56.67,25872.0,49.3925,49.4012,49.3576,49.3576,25872.0
2021-08-06 14:00:00,56.67,56.67,56.57,56.61,24328.0,49.3576,49.3576,49.2705,49.3054,24328.0
2021-08-06 14:05:00,56.61,56.65,56.55,56.62,23785.0,49.3054,49.3402,49.2531,49.3141,23785.0
2021-08-06 14:10:00,56.62,56.66,56.6,56.61,24968.0,49.3141,49.3489,49.2967,49.3054,24968.0
2021-08-06 14:15:00,56.6,56.68,56.6,56.67,28525.0,49.2967,49.3663,49.2967,49.3576,28525.0
2021-08-06 14:20:00,56.66,56.7,56.61,56.61,37166.0,49.3489,49.3838,49.3054,49.3054,37166.0
2021-08-06 14:25:00,56.61,56.64,56.55,56.55,32613.0,49.3054,49.3315,49.2531,49.2531,32613.0
2021-08-06 14:30:00,56.55,56.55,56.44,56.48,25704.0,49.2531,49.2531,49.1573,49.1921,25704.0
2021-08-06 14:35:00,56.48,56.5,56.45,56.45,31843.0,49.1921,49.2096,49.166,49.166,31843.0
2021-08-06 14:40:00,56.45,56.47,56.4,56.4,34222.0,49.166,49.1834,49.1225,49.1225,34222.0
2021-08-06 14:45:00,56.4,56.43,56.35,56.36,30597.0,49.1225,49.1486,49.0789,49.0876,30597.0
2021-08-06 14:50:00,56.35,56.42,56.32,56.42,38817.0,49.0789,49.1399,49.0528,49.1399,38817.0
2021-08-06 14:55:00,56.42,56.44,56.36,56.38,22045.0,49.1399,49.1573,49.0876,49.1051,22045.0
2021-08-06 15:00:00,56.38,56.42,56.35,56.37,35395.0,49.1051,49.1399,49.0789,49.0963,35395.0
2021-08-06 15:05:00,56.38,56.49,56.37,56.48,27982.0,49.1051,49.2009,49.0963,49.1921,27982.0
2021-08-06 15:10:00,56.48,56.51,56.47,56.51,22520.0,49.1921,49.2183,49.1834,49.2183,22520.0
2021-08-06 15:15:00,56.51,56.53,56.44,56.52,50098.0,49.2183,49.2357,49.1573,49.227,50098.0
2021-08-06 15:20:00,56.51,56.52,56.46,56.52,42335.0,49.2183,49.227,49.1747,49.227,42335.0
2021-08-06 15:25:00,56.51,56.51,56.46,56.48,33195.0,49.2183,49.2183,49.1747,49.1921,33195.0
2021-08-06 15:30:00,56.48,56.5,56.44,56.49,37338.0,49.1921,49.2096,49.1573,49.2009,37338.0
2021-08-06 15:35:00,56.5,56.52,56.45,56.52,58281.0,49.2096,49.227,49.166,49.227,58281.0
2021-08-06 15:40:00,56.52,56.53,56.38,56.43,88630.0,49.227,49.2357,49.1051,49.1486,88630.0
2021-08-06 15:45:00,56.44,56.49,56.4,56.48,117428.0,49.1573,49.2009,49.1225,49.1921,117428.0
2021-08-06 15:50:00,56.47,56.47,56.35,56.4,137105.0,49.1834,49.1834,49.0789,49.1225,137105.0
2021-08-06 15:55:00,56.4,56.51,56.39,56.49,240204.0,49.1225,49.2183,49.1138,49.2009,240204.0
2021-08-09 09:30:00,55.67,55.79,55.31,55.45,216390.0,48.4867,48.5912,48.1731,48.2951,216390.0
2021-08-09 09:35:00,55.45,56.07,55.39,56.02,100402.0,48.2951,48.8351,48.2428,48.7915,100402.0
2021-08-09 09:40:00,56.03,56.09,55.8,56.08,50578.0,48.8002,48.8525,48.5999,48.8438,50578.0
2021-08-09 09:45:00,56.09,56.18,55.93,55.96,63007.0,48.8525,48.9309,48.7131,48.7392,63007.0
2021-08-09 09:50:00,55.93,55.99,55.71,55.79,109612.0,48.7131,48.7654,48.5215,48.5912,109612.0
2021-08-09 09:55:00,55.76,56.0,55.73,55.98,58737.0,48.5651,48.7741,48.5389,48.7567,58737.0
2021-08-09 10:00:00,55.96,56.1,55.83,55.86,41481.0,48.7392,48.8612,48.626,48.6522,41481.0
2021-08-09 10:05:00,55.87,55.94,55.69,55.72,47497.0,48.6609,48.7218,48.5041,48.5302,47497.0
2021-08-09 10:10:00,55.7,55.73,55.48,55.49,49238.0,48.5128,48.5389,48.3212,48.3299,49238.0
2021-08-09 10:15:00,55.48,55.49,55.3,55.3,57805.0,48.3212,48.3299,48.1644,48.1644,57805.0
2021-08-09 10:20:00,55.3,55.43,55.28,55.35,41988.0,48.1644,48.2776,48.147,48.208,41988.0
2021-08-09 10:25:00,55.35,55.42,55.3,55.34,38821.0,48.208,48.2689,48.1644,48.1992,38821.0
2021-08-09 10:30:00,55.34,55.38,55.23,55.36,47629.0,48.1992,48.2341,48.1034,48.2167,47629.0
2021-08-09 10:35:00,55.35,55.37,55.28,55.35,31722.0,48.208,48.2254,48.147,48.208,31722.0
2021-08-09 10:40:00,55.35,55.46,55.26,55.42,40078.0,48.208,48.3038,48.1296,48.2689,40078.0
2021-08-09 10:45:00,55.41,55.49,55.38,55.44,43666.0,48.2602,48.3299,48.2341,48.2863,43666.0
2021-08-09 10:50:00,55.43,55.5,55.24,55.25,111062.0,48.2776,48.3386,48.1122,48.1209,111062.0
2021-08-09 10:55:00,55.24,55.44,55.24,55.43,63620.0,48.1122,48.2863,48.1122,48.2776,63620.0
2021-08-09 11:00:00,55.43,55.49,55.36,55.48,61629.0,48.2776,48.3299,48.2167,48.3212,61629.0
2021-08-09 11:05:00,55.48,55.55,55.42,55.53,52435.0,48.3212,48.3822,48.2689,48.3647,52435.0
2021-08-09 11:10:00,55.52,55.7,55.5,55.64,44267.0,48.356,48.5128,48.3386,48.4605,44267.0
2021-08-09 11:15:00,55.64,55.77,55.61,55.7,49240.0,48.4605,48.5738,48.4344,48.5128,49240.0
2021-08-09 11:20:00,55.7,55.73,55.62,55.66,66606.0,48.5128,48.5389,48.4431,48.478,66606.0
2021-08-09 11:25:00,55.67,55.67,55.59,55.62,47334.0,48.4867,48.4867,48.417,48.4431,47334.0
2021-08-09 11:30:00,55.61,55.72,55.61,55.69,35233.0,48.4344,48.5302,48.4344,48.5041,35233.0
2021-08-09 11:35:00,55.7,55.71,55.64,55.66,35517.0,48.5128,48.5215,48.4605,48.478,35517.0
2021-08-09 11:40:00,55.66,55.75,55.64,55.72,46488.0,48.478,48.5563,48.4605,48.5302,46488.0
2021-08-09 11:45:00,55.73,55.79,55.71,55.79,25460.0,48.5389,48.5912,48.5215,48.5912,25460.0
2021-08-09 11:50:00,55.8,55.81,55.69,55.77,30232.0,48.5999,48.6086,48.5041,48.5738,30232.0
2021-08-09 11:55:00,55.77,55.78,55.69,55.73,31323.0,48.5738,48.5825,48.5041,48.5389,31323.0
2021-08-09 12:00:00,55.73,55.79,55.63,55.65,25607.0,48.5389,48.5912,48.4518,48.4692,25607.0
2021-08-09 12:05:00,55.65,55.79,55.64,55.77,30131.0,48.4692,48.5912,48.4605,48.5738,30131.0
2021-08-09 12:10:00,55.76,55.77,55.69,55.74,33839.0,48.5651,48.5738,48.5041,48.5476,33839.0
2021-08-09 12:15:00,55.75,55.76,55.67,55.75,26204.0,48.5563,48.5651,48.4867,48.5563,26204.0
2021-08-09 12:20:00,55.75,55.76,55.64,55.66,46383.0,48.5563,48.5651,48.4605,48.478,46383.0
2021-08-09 12:25:00,55.67,55.7,55.63,55.65,29714.0,48.4867,48.5128,48.4518,48.4692,29714.0
2021-08-09 12:30:00,55.65,55.67,55.58,55.58,24130.0,48.4692,48.4867,48.4083,48.4083,24130.0
2021-08-09 12:35:00,55.59,55.61,55.54,55.6,29954.0,48.417,48.4344,48.3734,48.4257,29954.0
2021-08-09 12:40:00,55.59,55.64,55.56,55.58,38907.0,48.417,48.4605,48.3909,48.4083,38907.0
2021-08-09 12:45:00,55.57,55.62,55.51,55.53,20432.0,48.3996,48.4431,48.3473,48.3647,20432.0
2021-08-09 12:50:00,55.53,55.57,55.52,55.54,25422.0,48.3647,48.3996,48.356,48.3734,25422.0
2021-08-09 12:55:00,55.53,55.57,55.52,55.57,31028.0,48.3647,48.3996,48.356,48.3996,31028.0
2021-08-09 13:00:00,55.56,55.61,55.56,55.58,20037.0,48.3909,48.4344,48.3909,48.4083,20037.0
2021-08-09 13:05:00,55.59,55.64,55.57,55.63,33770.0,48.417,48.4605,48.3996,48.4518,33770.0
2021-08-09 13:10:00,55.62,55.62,55.54,55.6,20925.0,48.4431,48.4431,48.3734,48.4257,20925.0
2021-08-09 13:15:00,55.61,55.64,55.6,55.62,37622.0,48.4344,48.4605,48.4257,48.4431,37622.0
2021-08-09 13:20:00,55.62,55.65,55.61,55.63,22847.0,48.4431,48.4692,48.4344,48.4518,22847.0
2021-08-09 13:25:00,55.63,55.65,55.59,55.62,31815.0,48.4518,48.4692,48.417,48.4431,31815.0
2021-08-09 13:30:00,55.62,55.62,55.41,55.41,92518.0,48.4431,48.4431,48.2602,48.2602,92518.0
2021-08-09 13:35:00,55.41,55.42,55.37,55.38,49860.0,48.2602,48.2689,48.2254,48.2341,49860.0
2021-08-09 13:40:00,55.39,55.51,55.38,55.48,43856.0,48.2428,48.3473,48.2341,48.3212,43856.0
2021-08-09 13:45:00,55.48,55.52,55.47,55.5,26482.0,48.3212,48.356,48.3125,48.3386,26482.0
2021-08-09 13:50:00,55.49,55.53,55.47,55.52,25684.0,48.3299,48.3647,48.3125,48.356,25684.0
2021-08-09 13:55:00,55.52,55.54,55.49,55.5,20498.0,48.356,48.3734,48.3299,48.3386,20498.0
2021-08-09 14:00:00,55.49,55.49,55.44,55.47,33989.0,48.3299,48.3299,48.2863,48.3125,33989.0
2021-08-09 14:05:00,55.46,55.52,55.46,55.52,35057.0,48.3038,48.356,48.3038,48.356,35057.0
2021-08-09 14:10:00,55.52,55.53,55.47,55.52,76597.0,48.356,48.3647,48.3125,48.356,76597.0
2021-08-09 14:15:00,55.51,55.52,55.45,55.5,101395.0,48.3473,48.356,48.2951,48.3386,101395.0
2021-08-09 14:20:00,55.5,55.5,55.41,55.47,59910.0,48.3386,48.3386,48.2602,48.3125,59910.0
2021-08-09 14:25:00,55.47,55.5,55.45,55.49,67642.0,48.3125,48.3386,48.2951,48.3299,67642.0
2021-08-09 14:30:00,55.5,55.58,55.49,55.54,50438.0,48.3386,48.4083,48.3299,48.3734,50438.0
2021-08-09 14:35:00,55.54,55.59,55.52,55.56,32016.0,48.3734,48.417,48.356,48.3909,32016.0
2021-08-09 14:40:00,55.56,55.57,55.49,55.52,47851.0,48.3909,48.3996,48.3299,48.356,47851.0
2021-08-09 14:45:00,55.52,55.56,55.49,55.56,19667.0,48.356,48.3909,48.3299,48.3909,19667.0
2021-08-09 14:50:00,55.54,55.54,55.47,55.48,57281.0,48.3734,48.3734,48.3125,48.3212,57281.0
2021-08-09 14:55:00,55.48,55.55,55.47,55.54,54693.0,48.3212,48.3822,48.3125,48.3734,54693.0
2021-08-09 15:00:00,55.54,55.57,55.53,55.56,51049.0,48.3734,48.3996,48.3647,48.3909,51049.0
2021-08-09 15:05:00,55.55,55.6,55.54,55.59,58273.0,48.3822,48.4257,48.3734,48.417,58273.0
2021-08-09 15:10:00,55.58,55.66,55.58,55.66,89256.0,48.4083,48.478,48.4083,48.478,89256.0
2021-08-09 15:15:00,55.66,55.71,55.65,55.69,34845.0,48.478,48.5215,48.4692,48.5041,34845.0
2021-08-09 15:20:00,55.69,55.69,55.61,55.61,36339.0,48.5041,48.5041,48.4344,48.4344,36339.0
2021-08-09 15:25:00,55.61,55.62,55.57,55.58,39511.0,48.4344,48.4431,48.3996,48.4083,39511.0
2021-08-09 15:30:00,55.58,55.61,55.56,55.61,34574.0,48.4083,48.4344,48.3909,48.4344,34574.0
2021-08-09 15:35:00,55.61,55.67,55.6,55.66,56548.0,48.4344,48.4867,48.4257,48.478,56548.0
2021-08-09 15:40:00,55.65,55.66,55.49,55.52,132575.0,48.4692,48.478,48.3299,48.356,132575.0
2021-08-09 15:45:00,55.52,55.55,55.47,55.5,137055.0,48.356,48.3822,48.3125,48.3386,137055.0
2021-08-09 15:50:00,55.5,55.59,55.48,55.54,119171.0,48.3386,48.417,48.3212,48.3734,119171.0
2021-08-09 15:55:00,55.54,55.54,55.42,55.46,237196.0,48.3734,48.3734,48.2689,48.3038,237196.0
2021-08-10 09:30:00,55.85,56.22,55.76,56.08,151537.0,48.6434,48.9657,48.5651,48.8438,151537.0
2021-08-10 09:35:00,56.07,56.34,56.02,56.26,98455.0,48.8351,49.0702,48.7915,49.0005,98455.0
2021-08-10 09:40:00,56.23,56.44,56.17,56.3,87494.0,48.9744,49.1573,48.9221,49.0354,87494.0
2021-08-10 09:45:00,56.25,56.26,55.94,56.1,117422.0,48.9918,49.0005,48.7218,48.8612,117422.0
2021-08-10 09:50:00,56.07,56.33,56.02,56.29,46866.0,48.8351,49.0615,48.7915,49.0267,46866.0
2021-08-10 09:55:00,56.3,56.43,56.27,56.37,59614.0,49.0354,49.1486,49.0092,49.0963,59614.0
2021-08-10 10:00:00,56.37,56.49,56.22,56.42,51203.0,49.0963,49.2009,48.9657,49.1399,51203.0
2021-08-10 10:05:00,56.43,56.67,56.41,56.63,111230.0,49.1486,49.3576,49.1312,49.3228,111230.0
2021-08-10 10:10:00,56.63,56.78,56.61,56.69,68690.0,49.3228,49.4534,49.3054,49.3751,68690.0
2021-08-10 10:15:00,56.71,56.76,56.46,56.47,59724.0,49.3925,49.436,49.1747,49.1834,59724.0
2021-08-10 10:20:00,56.45,56.48,56.31,56.39,60092.0,49.166,49.1921,49.0441,49.1138,60092.0
2021-08-10 10:25:00,56.4,56.6,56.4,56.58,53917.0,49.1225,49.2967,49.1225,49.2792,53917.0
2021-08-10 10:30:00,56.58,56.67,56.56,56.65,61286.0,49.2792,49.3576,49.2618,49.3402,61286.0
2021-08-10 10:35:00,56.66,56.66,56.55,56.66,66985.0,49.3489,49.3489,49.2531,49.3489,66985.0
2021-08-10 10:40:00,56.67,56.74,56.39,56.42,72993.0,49.3576,49.4186,49.1138,49.1399,72993.0
2021-08-10 10:45:00,56.43,56.5,56.3,56.49,55093.0,49.1486,49.2096,49.0354,49.2009,55093.0
2021-08-10 10:50:00,56.5,56.62,56.43,56.45,64665.0,49.2096,49.3141,49.1486,49.166,64665.0
2021-08-10 10:55:00,56.46,56.63,56.46,56.56,62723.0,49.1747,49.3228,49.1747,49.2618,62723.0
2021-08-10 11:00:00,56.55,56.67,56.53,56.56,62384.0,49.2531,49.3576,49.2357,49.2618,62384.0
2021-08-10 11:05:00,56.56,56.59,56.48,56.55,38090.0,49.2618,49.288,49.1921,49.2531,38090.0
2021-08-10 11:10:00,56.53,56.59,56.43,56.59,47544.0,49.2357,49.288,49.1486,49.288,47544.0
2021-08-10 11:15:00,56.57,56.59,56.49,56.51,53305.0,49.2705,49.288,49.2009,49.2183,53305.0
2021-08-10 11:20:00,56.51,56.59,56.47,56.57,46327.0,49.2183,49.288,49.1834,49.2705,46327.0
2021-08-10 11:25:00,56.57,56.66,56.57,56.6,69596.0,49.2705,49.3489,49.2705,49.2967,69596.0
2021-08-10 11:30:00,56.6,56.64,56.48,56.49,55958.0,49.2967,49.3315,49.1921,49.2009,55958.0
2021-08-10 11:35:00,56.48,56.53,56.42,56.46,37150.0,49.1921,49.2357,49.1399,49.1747,37150.0
2021-08-10 11:40:00,56.44,56.51,56.42,56.51,31261.0,49.1573,49.2183,49.1399,49.2183,31261.0
2021-08-10 11:45:00,56.49,56.5,56.36,56.39,48582.0,49.2009,49.2096,49.0876,49.1138,48582.0
2021-08-10 11:50:00,56.39,56.4,56.3,56.37,33193.0,49.1138,49.1225,49.0354,49.0963,33193.0
2021-08-10 11:55:00,56.37,56.44,56.32,56.37,34501.0,49.0963,49.1573,49.0528,49.0963,34501.0
2021-08-10 12:00:00,56.38,56.44,56.35,56.39,60221.0,49.1051,49.1573,49.0789,49.1138,60221.0
2021-08-10 12:05:00,56.39,56.49,56.35,56.47,39790.0,49.1138,49.2009,49.0789,49.1834,39790.0
2021-08-10 12:10:00,56.47,56.54,56.44,56.51,27111.0,49.1834,49.2444,49.1573,49.2183,27111.0
2021-08-10 12:15:00,56.52,56.53,56.46,56.47,29145.0,49.227,49.2357,49.1747,49.1834,29145.0
2021-08-10 12:20:00,56.47,56.5,56.45,56.47,27176.0,49.1834,49.2096,49.166,49.1834,27176.0
2021-08-10 12:25:00,56.48,56.55,56.46,56.53,35953.0,49.1921,49.2531,49.1747,49.2357,35953.0
2021-08-10 12:30:00,56.53,56.58,56.51,56.58,43144.0,49.2357,49.2792,49.2183,49.2792,43144.0
2021-08-10 12:35:00,56.57,56.57,56.49,56.51,37444.0,49.2705,49.2705,49.2009,49.2183,37444.0
2021-08-10 12:40:00,56.5,56.57,56.48,56.54,30624.0,49.2096,49.2705,49.1921,49.2444,30624.0
2021-08-10 12:45:00,56.54,56.55,56.46,56.48,30712.0,49.2444,49.2531,49.1747,49.1921,30712.0
2021-08-10 12:50:00,56.46,56.53,56.44,56.53,27814.0,49.1747,49.2357,49.1573,49.2357,27814.0
2021-08-10 12:55:00,56.51,56.54,56.48,56.51,25747.0,49.2183,49.2444,49.1921,49.2183,25747.0
2021-08-10 13:00:00,56.51,56.54,56.49,56.5,27230.0,49.2183,49.2444,49.2009,49.2096,27230.0
2021-08-10 13:05:00,56.51,56.51,56.44,56.47,29823.0,49.2183,49.2183,49.1573,49.1834,29823.0
2021-08-10 13:10:00,56.47,56.54,56.47,56.54,42096.0,49.1834,49.2444,49.1834,49.2444,42096.0
2021-08-10 13:15:00,56.53,56.58,56.51,56.56,23761.0,49.2357,49.2792,49.2183,49.2618,23761.0
2021-08-10 13:20:00,56.57,56.66,56.55,56.64,43557.0,49.2705,49.3489,49.2531,49.3315,43557.0
2021-08-10 13:25:00,56.64,56.68,56.63,56.64,33709.0,49.3315,49.3663,49.3228,49.3315,33709.0
2021-08-10 13:30:00,56.65,56.65,56.53,56.58,74035.0,49.3402,49.3402,49.2357,49.2792,74035.0
2021-08-10 13:35:00,56.57,56.61,56.52,56.55,52101.0,49.2705,49.3054,49.227,49.2531,52101.0
2021-08-10 13:40:00,56.53,56.57,56.49,56.5,36522.0,49.2357,49.2705,49.2009,49.2096,36522.0
2021-08-10 13:45:00,56.49,56.56,56.42,56.55,158707.0,49.2009,49.2618,49.1399,49.2531,158707.0
2021-08-10 13:50:00,56.54,56.61,56.48,56.6,105718.0,49.2444,49.3054,49.1921,49.2967,105718.0
2021-08-10 13:55:00,56.61,56.61,56.54,56.58,37335.0,49.3054,49.3054,49.2444,49.2792,37335.0
2021-08-10 14:00:00,56.58,56.62,56.53,56.58,94914.0,49.2792,49.3141,49.2357,49.2792,94914.0
2021-08-10 14:05:00,56.58,56.62,56.55,56.58,45333.0,49.2792,49.3141,49.2531,49.2792,45333.0
2021-08-10 14:10:00,56.58,56.64,56.58,56.61,73039.0,49.2792,49.3315,49.2792,49.3054,73039.0
2021-08-10 14:15:00,56.6,56.61,56.56,56.59,55423.0,49.2967,49.3054,49.2618,49.288,55423.0
2021-08-10 14:20:00,56.58,56.61,56.55,56.57,55605.0,49.2792,49.3054,49.2531,49.2705,55605.0
2021-08-10 14:25:00,56.57,56.66,56.56,56.62,44201.0,49.2705,49.3489,49.2618,49.3141,44201.0
2021-08-10 14:30:00,56.62,56.65,56.6,56.61,66787.0,49.3141,49.3402,49.2967,49.3054,66787.0
2021-08-10 14:35:00,56.62,56.68,56.61,56.66,68732.0,49.3141,49.3663,49.3054,49.3489,68732.0
2021-08-10 14:40:00,56.66,56.71,56.65,56.66,21276.0,49.3489,49.3925,49.3402,49.3489,21276.0
2021-08-10 14:45:00,56.65,56.67,56.59,56.62,47069.0,49.3402,49.3576,49.288,49.3141,47069.0
2021-08-10 14:50:00,56.61,56.65,56.58,56.63,70027.0,49.3054,49.3402,49.2792,49.3228,70027.0
2021-08-10 14:55:00,56.63,56.64,56.52,56.53,73414.0,49.3228,49.3315,49.227,49.2357,73414.0
2021-08-10 15:00:00,56.53,56.55,56.46,56.54,71605.0,49.2357,49.2531,49.1747,49.2444,71605.0
2021-08-10 15:05:00,56.53,56.64,56.5,56.62,44774.0,49.2357,49.3315,49.2096,49.3141,44774.0
2021-08-10 15:10:00,56.62,56.65,56.57,56.6,85418.0,49.3141,49.3402,49.2705,49.2967,85418.0
2021-08-10 15:15:00,56.6,56.63,56.57,56.63,60151.0,49.2967,49.3228,49.2705,49.3228,60151.0
2021-08-10 15:20:00,56.63,56.69,56.59,56.63,35796.0,49.3228,49.3751,49.288,49.3228,35796.0
2021-08-10 15:25:00,56.64,56.67,56.59,56.66,69658.0,49.3315,49.3576,49.288,49.3489,69658.0
2021-08-10 15:30:00,56.67,56.68,56.58,56.65,101011.0,49.3576,49.3663,49.2792,49.3402,101011.0
2021-08-10 15:35:00,56.65,56.66,56.58,56.61,83819.0,49.3402,49.3489,49.2792,49.3054,83819.0
2021-08-10 15:40:00,56.62,56.63,56.54,56.57,120867.0,49.3141,49.3228,49.2444,49.2705,120867.0
2021-08-10 15:45:00,56.57,56.61,56.5,56.51,119578.0,49.2705,49.3054,49.2096,49.2183,119578.0
2021-08-10 15:50:00,56.51,56.55,56.48,56.52,158925.0,49.2183,49.2531,49.1921,49.227,158925.0
2021-08-10 15:55:00,56.51,56.52,56.3,56.47,719627.0,49.2183,49.227,49.0354,49.1834,719627.0
2021-08-11 09:30:00,56.38,56.62,55.97,55.97,188296.0,49.1051,49.3141,48.748,48.748,188296.0
2021-08-11 09:35:00,55.98,56.38,55.95,56.29,169531.0,48.7567,49.1051,48.7305,49.0267,169531.0
2021-08-11 09:40:00,56.3,56.53,56.1,56.5,72548.0,49.0354,49.2357,48.8612,49.2096,72548.0
2021-08-11 09:45:00,56.53,56.72,56.49,56.68,76540.0,49.2357,49.4012,49.2009,49.3663,76540.0
2021-08-11 09:50:00,56.66,56.68,56.33,56.34,81411.0,49.3489,49.3663,49.0615,49.0702,81411.0
2021-08-11 09:55:00,56.32,56.38,56.19,56.32,44801.0,49.0528,49.1051,48.9396,49.0528,44801.0
2021-08-11 10:00:00,56.31,56.46,56.21,56.27,126543.0,49.0441,49.1747,48.957,49.0092,126543.0
2021-08-11 10:05:00,56.27,56.55,56.27,56.49,43388.0,49.0092,49.2531,49.0092,49.2009,43388.0
2021-08-11 10:10:00,56.49,56.79,56.47,56.76,35629.0,49.2009,49.4621,49.1834,49.436,35629.0
2021-08-11 10:15:00,56.76,56.8,56.64,56.78,124449.0,49.436,49.4709,49.3315,49.4534,124449.0
2021-08-11 10:20:00,56.79,56.84,56.75,56.82,69028.0,49.4621,49.5057,49.4273,49.4883,69028.0
2021-08-11 10:25:00,56.82,56.87,56.71,56.74,61368.0,49.4883,49.5318,49.3925,49.4186,61368.0
2021-08-11 10:30:00,56.71,56.73,56.56,56.6,47819.0,49.3925,49.4099,49.2618,49.2967,47819.0
2021-08-11 10:35:00,56.59,56.6,56.48,56.58,45987.0,49.288,49.2967,49.1921,49.2792,45987.0
2021-08-11 10:40:00,56.6,56.69,56.5,56.6,43593.0,49.2967,49.3751,49.2096,49.2967,43593.0
2021-08-11 10:45:00,56.59,56.66,56.55,56.61,51118.0,49.288,49.3489,49.2531,49.3054,51118.0
2021-08-11 10:50:00,56.6,56.67,56.51,56.65,45781.0,49.2967,49.3576,49.2183,49.3402,45781.0
2021-08-11 10:55:00,56.64,56.64,56.51,56.55,32312.0,49.3315,49.3315,49.2183,49.2531,32312.0
2021-08-11 11:00:00,56.57,56.57,56.47,56.51,65170.0,49.2705,49.2705,49.1834,49.2183,65170.0
2021-08-11 11:05:00,56.52,56.54,56.33,56.35,62738.0,49.227,49.2444,49.0615,49.0789,62738.0
2021-08-11 11:10:00,56.34,56.38,56.25,56.35,40095.0,49.0702,49.1051,48.9918,49.0789,40095.0
2021-08-11 11:15:00,56.34,56.34,56.21,56.27,56385.0,49.0702,49.0702,48.957,49.0092,56385.0
2021-08-11 11:20:00,56.27,56.38,56.2,56.35,38966.0,49.0092,49.1051,48.9483,49.0789,38966.0
2021-08-11 11:25:00,56.34,56.38,56.3,56.32,28704.0,49.0702,49.1051,49.0354,49.0528,28704.0
2021-08-11 11:30:00,56.31,56.38,56.28,56.34,24937.0,49.0441,49.1051,49.018,49.0702,24937.0
2021-08-11 11:35:00,56.34,56.42,56.32,56.35,59736.0,49.0702,49.1399,49.0528,49.0789,59736.0
2021-08-11 11:40:00,56.36,56.4,56.3,56.34,90620.0,49.0876,49.1225,49.0354,49.0702,90620.0
2021-08-11 11:45:00,56.34,56.53,56.33,56.46,68887.0,49.0702,49.2357,49.0615,49.1747,68887.0
2021-08-11 11:50:00,56.45,56.5,56.4,56.5,44655.0,49.166,49.2096,49.1225,49.2096,44655.0
2021-08-11 11:55:00,56.5,56.6,56.47,56.58,80279.0,49.2096,49.2967,49.1834,49.2792,80279.0
2021-08-11 12:00:00,56.57,56.69,56.57,56.67,51395.0,49.2705,49.3751,49.2705,49.3576,51395.0
2021-08-11 12:05:00,56.67,56.75,56.66,56.73,54037.0,49.3576,49.4273,49.3489,49.4099,54037.0
2021-08-11 12:10:00,56.76,56.77,56.69,56.77,43341.0,49.436,49.4447,49.3751,49.4447,43341.0
2021-08-11 12:15:00,56.77,56.87,56.75,56.87,48661.0,49.4447,49.5318,49.4273,49.5318,48661.0
2021-08-11 12:20:00,56.87,56.95,56.86,56.93,53820.0,49.5318,49.6015,49.5231,49.5841,53820.0
2021-08-11 12:25:00,56.93,56.98,56.92,56.97,76269.0,49.5841,49.6276,49.5754,49.6189,76269.0
2021-08-11 12:30:00,56.97,57.07,56.94,57.04,97082.0,49.6189,49.706,49.5928,49.6799,97082.0
2021-08-11 12:35:00,57.05,57.11,57.02,57.08,62853.0,49.6886,49.7409,49.6625,49.7147,62853.0
2021-08-11 12:40:00,57.09,57.23,57.07,57.22,84324.0,49.7234,49.8454,49.706,49.8367,84324.0
2021-08-11 12:45:00,57.21,57.21,57.14,57.2,51605.0,49.828,49.828,49.767,49.8192,51605.0
2021-08-11 12:50:00,57.21,57.33,57.19,57.32,34173.0,49.828,49.9325,49.8105,49.9238,34173.0
2021-08-11 12:55:00,57.33,57.36,57.3,57.31,30277.0,49.9325,49.9586,49.9063,49.9151,30277.0
2021-08-11 13:00:00,57.32,57.33,57.16,57.24,71228.0,49.9238,49.9325,49.7844,49.8541,71228.0
2021-08-11 13:05:00,57.25,57.26,57.2,57.22,36395.0,49.8628,49.8715,49.8192,49.8367,36395.0
2021-08-11 13:10:00,57.23,57.23,57.16,57.19,23985.0,49.8454,49.8454,49.7844,49.8105,23985.0
2021-08-11 13:15:00,57.18,57.28,57.18,57.26,67776.0,49.8018,49.8889,49.8018,49.8715,67776.0
2021-08-11 13:20:00,57.26,57.27,57.11,57.13,48277.0,49.8715,49.8802,49.7409,49.7583,48277.0
2021-08-11 13:25:00,57.14,57.16,57.09,57.16,25468.0,49.767,49.7844,49.7234,49.7844,25468.0
2021-08-11 13:30:00,57.15,57.2,57.06,57.09,27233.0,49.7757,49.8192,49.6973,49.7234,27233.0
2021-08-11 13:35:00,57.1,57.18,57.07,57.15,27699.0,49.7321,49.8018,49.706,49.7757,27699.0
2021-08-11 13:40:00,57.16,57.22,57.16,57.17,32668.0,49.7844,49.8367,49.7844,49.7931,32668.0
2021-08-11 13:45:00,57.18,57.22,57.14,57.15,21150.0,49.8018,49.8367,49.767,49.7757,21150.0
2021-08-11 13:50:00,57.16,57.19,57.11,57.12,20254.0,49.7844,49.8105,49.7409,49.7496,20254.0
2021-08-11 13:55:00,57.11,57.13,57.03,57.05,28308.0,49.7409,49.7583,49.6712,49.6886,28308.0
2021-08-11 14:00:00,57.05,57.06,56.94,56.99,65978.0,49.6886,49.6973,49.5928,49.6363,65978.0
2021-08-11 14:05:00,56.99,57.07,56.96,57.02,28666.0,49.6363,49.706,49.6102,49.6625,28666.0
2021-08-11 14:10:00,57.02,57.04,56.97,57.04,24846.0,49.6625,49.6799,49.6189,49.6799,24846.0
2021-08-11 14:15:00,57.04,57.09,57.02,57.04,28004.0,49.6799,49.7234,49.6625,49.6799,28004.0
2021-08-11 14:20:00,57.05,57.08,56.99,56.99,28322.0,49.6886,49.7147,49.6363,49.6363,28322.0
2021-08-11 14:25:00,57.0,57.09,56.96,57.08,39443.0,49.6451,49.7234,49.6102,49.7147,39443.0
2021-08-11 14:30:00,57.07,57.12,57.05,57.11,26474.0,49.706,49.7496,49.6886,49.7409,26474.0
2021-08-11 14:35:00,57.11,57.13,57.06,57.08,22810.0,49.7409,49.7583,49.6973,49.7147,22810.0
2021-08-11 14:40:00,57.07,57.12,57.03,57.09,32365.0,49.706,49.7496,49.6712,49.7234,32365.0
2021-08-11 14:45:00,57.09,57.12,57.07,57.12,26552.0,49.7234,49.7496,49.706,49.7496,26552.0
2021-08-11 14:50:00,57.11,57.13,57.06,57.12,38447.0,49.7409,49.7583,49.6973,49.7496,38447.0
2021-08-11 14:55:00,57.12,57.16,57.09,57.14,29051.0,49.7496,49.7844,49.7234,49.767,29051.0
2021-08-11 15:00:00,57.13,57.16,57.1,57.16,29220.0,49.7583,49.7844,49.7321,49.7844,29220.0
2021-08-11 15:05:00,57.16,57.29,57.15,57.28,36172.0,49.7844,49.8976,49.7757,49.8889,36172.0
2021-08-11 15:10:00,57.28,57.29,57.25,57.29,28989.0,49.8889,49.8976,49.8628,49.8976,28989.0
2021-08-11 15:15:00,57.3,57.32,57.28,57.3,27437.0,49.9063,49.9238,49.8889,49.9063,27437.0
2021-08-11 15:20:00,57.3,57.31,57.25,57.28,33979.0,49.9063,49.9151,49.8628,49.8889,33979.0
2021-08-11 15:25:00,57.27,57.31,57.24,57.27,46905.0,49.8802,49.9151,49.8541,49.8802,46905.0
2021-08-11 15:30:00,57.26,57.26,57.06,57.08,94514.0,49.8715,49.8715,49.6973,49.7147,94514.0
2021-08-11 15:35:00,57.09,57.21,57.07,57.21,43381.0,49.7234,49.828,49.706,49.828,43381.0
2021-08-11 15:40:00,57.21,57.27,57.2,57.27,68713.0,49.828,49.8802,49.8192,49.8802,68713.0
2021-08-11 15:45:00,57.27,57.29,57.21,57.22,108989.0,49.8802,49.8976,49.828,49.8367,108989.0
2021-08-11 15:50:00,57.21,57.27,57.16,57.17,160641.0,49.828,49.8802,49.7844,49.7931,160641.0
2021-08-11 15:55:00,57.16,57.24,57.16,57.19,182745.0,49.7844,49.8541,49.7844,49.8105,182745.0
2021-08-12 09:30:00,57.14,57.58,57.01,57.48,158841.0,49.767,50.1502,49.6538,50.0631,158841.0
2021-08-12 09:35:00,57.46,57.56,57.28,57.28,52863.0,50.0457,50.1328,49.8889,49.8889,52863.0
2021-08-12 09:40:00,57.31,57.47,57.25,57.3,47575.0,49.9151,50.0544,49.8628,49.9063,47575.0
2021-08-12 09:45:00,57.27,57.32,57.03,57.04,48698.0,49.8802,49.9238,49.6712,49.6799,48698.0
2021-08-12 09:50:00,57.04,57.05,56.8,56.84,51096.0,49.6799,49.6886,49.4709,49.5057,51096.0
2021-08-12 09:55:00,56.87,57.08,56.84,57.08,32219.0,49.5318,49.7147,49.5057,49.7147,32219.0
2021-08-12 10:00:00,57.1,57.21,56.98,57.21,44457.0,49.7321,49.828,49.6276,49.828,44457.0
2021-08-12 10:05:00,57.23,57.23,56.98,57.02,39375.0,49.8454,49.8454,49.6276,49.6625,39375.0
2021-08-12 10:10:00,57.04,57.05,56.87,56.88,56802.0,49.6799,49.6886,49.5318,49.5405,56802.0
2021-08-12 10:15:00,56.87,56.97,56.84,56.86,64180.0,49.5318,49.6189,49.5057,49.5231,64180.0
2021-08-12 10:20:00,56.89,56.95,56.81,56.91,37976.0,49.5492,49.6015,49.4796,49.5667,37976.0
2021-08-12 10:25:00,56.94,56.98,56.86,56.93,28859.0,49.5928,49.6276,49.5231,49.5841,28859.0
2021-08-12 10:30:00,56.92,56.94,56.78,56.79,36917.0,49.5754,49.5928,49.4534,49.4621,36917.0
2021-08-12 10:35:00,56.79,56.8,56.7,56.74,39206.0,49.4621,49.4709,49.3838,49.4186,39206.0
2021-08-12 10:40:00,56.76,56.93,56.74,56.92,22906.0,49.436,49.5841,49.4186,49.5754,22906.0
2021-08-12 10:45:00,56.9,56.95,56.85,56.85,30355.0,49.558,49.6015,49.5144,49.5144,30355.0
2021-08-12 10:50:00,56.85,56.89,56.77,56.8,31872.0,49.5144,49.5492,49.4447,49.4709,31872.0
2021-08-12 10:55:00,56.79,56.86,56.76,56.8,30198.0,49.4621,49.5231,49.436,49.4709,30198.0
2021-08-12 11:00:00,56.79,56.84,56.75,56.84,37125.0,49.4621,49.5057,49.4273,49.5057,37125.0
2021-08-12 11:05:00,56.84,56.84,56.57,56.62,46236.0,49.5057,49.5057,49.2705,49.3141,46236.0
2021-08-12 11:10:00,56.62,56.66,56.53,56.62,39492.0,49.3141,49.3489,49.2357,49.3141,39492.0
2021-08-12 11:15:00,56.63,56.78,56.62,56.76,37711.0,49.3228,49.4534,49.3141,49.436,37711.0
2021-08-12 11:20:00,56.77,56.85,56.72,56.84,82553.0,49.4447,49.5144,49.4012,49.5057,82553.0
2021-08-12 11:25:00,56.84,56.94,56.78,56.92,73257.0,49.5057,49.5928,49.4534,49.5754,73257.0
2021-08-12 11:30:00,56.92,56.92,56.73,56.75,32376.0,49.5754,49.5754,49.4099,49.4273,32376.0
2021-08-12 11:35:00,56.74,56.82,56.73,56.8,16771.0,49.4186,49.4883,49.4099,49.4709,16771.0
2021-08-12 11:40:00,56.8,56.87,56.77,56.85,17162.0,49.4709,49.5318,49.4447,49.5144,17162.0
2021-08-12 11:45:00,56.85,56.85,56.76,56.8,17378.0,49.5144,49.5144,49.436,49.4709,17378.0
2021-08-12 11:50:00,56.81,56.86,56.76,56.8,19025.0,49.4796,49.5231,49.436,49.4709,19025.0
2021-08-12 11:55:00,56.79,56.92,56.79,56.91,21151.0,49.4621,49.5754,49.4621,49.5667,21151.0
2021-08-12 12:00:00,56.92,57.0,56.9,57.0,42775.0,49.5754,49.6451,49.558,49.6451,42775.0
2021-08-12 12:05:00,57.0,57.06,56.98,57.05,166436.0,49.6451,49.6973,49.6276,49.6886,166436.0
2021-08-12 12:10:00,57.06,57.07,56.99,57.03,25198.0,49.6973,49.706,49.6363,49.6712,25198.0
2021-08-12 12:15:00,57.03,57.09,57.0,57.09,29559.0,49.6712,49.7234,49.6451,49.7234,29559.0
2021-08-12 12:20:00,57.1,57.11,57.04,57.11,32521.0,49.7321,49.7409,49.6799,49.7409,32521.0
2021-08-12 12:25:00,57.11,57.12,57.06,57.06,25859.0,49.7409,49.7496,49.6973,49.6973,25859.0
2021-08-12 12:30:00,57.06,57.07,56.88,56.9,119646.0,49.6973,49.706,49.5405,49.558,119646.0
2021-08-12 12:35:00,56.91,56.91,56.83,56.9,35731.0,49.5667,49.5667,49.497,49.558,35731.0
2021-08-12 12:40:00,56.91,56.95,56.86,56.9,29255.0,49.5667,49.6015,49.5231,49.558,29255.0
2021-08-12 12:45:00,56.9,56.96,56.9,56.93,17845.0,49.558,49.6102,49.558,49.5841,17845.0
2021-08-12 12:50:00,56.93,56.96,56.9,56.93,25795.0,49.5841,49.6102,49.558,49.5841,25795.0
2021-08-12 12:55:00,56.91,56.97,56.86,56.96,19841.0,49.5667,49.6189,49.5231,49.6102,19841.0
2021-08-12 13:00:00,56.97,56.97,56.87,56.88,22366.0,49.6189,49.6189,49.5318,49.5405,22366.0
2021-08-12 13:05:00,56.87,56.87,56.8,56.81,16146.0,49.5318,49.5318,49.4709,49.4796,16146.0
2021-08-12 13:10:00,56.8,56.81,56.76,56.78,35288.0,49.4709,49.4796,49.436,49.4534,35288.0
2021-08-12 13:15:00,56.78,56.81,56.76,56.8,33094.0,49.4534,49.4796,49.436,49.4709,33094.0
2021-08-12 13:20:00,56.8,56.8,56.67,56.69,35073.0,49.4709,49.4709,49.3576,49.3751,35073.0
2021-08-12 13:25:00,56.69,56.72,56.68,56.72,21922.0,49.3751,49.4012,49.3663,49.4012,21922.0
2021-08-12 13:30:00,56.72,56.73,56.64,56.66,39277.0,49.4012,49.4099,49.3315,49.3489,39277.0
2021-08-12 13:35:00,56.67,56.7,56.65,56.69,19055.0,49.3576,49.3838,49.3402,49.3751,19055.0
2021-08-12 13:40:00,56.69,56.81,56.68,56.8,22462.0,49.3751,49.4796,49.3663,49.4709,22462.0
2021-08-12 13:45:00,56.8,56.8,56.75,56.76,26367.0,49.4709,49.4709,49.4273,49.436,26367.0
2021-08-12 13:50:00,56.76,56.81,56.76,56.8,24383.0,49.436,49.4796,49.436,49.4709,24383.0
2021-08-12 13:55:00,56.8,56.81,56.78,56.79,27203.0,49.4709,49.4796,49.4534,49.4621,27203.0
2021-08-12 14:00:00,56.8,56.83,56.7,56.75,33169.0,49.4709,49.497,49.3838,49.4273,33169.0
2021-08-12 14:05:00,56.75,56.79,56.72,56.79,18320.0,49.4273,49.4621,49.4012,49.4621,18320.0
2021-08-12 14:10:00,56.8,56.89,56.79,56.85,48439.0,49.4709,49.5492,49.4621,49.5144,48439.0
2021-08-12 14:15:00,56.86,56.9,56.84,56.89,19470.0,49.5231,49.558,49.5057,49.5492,19470.0
2021-08-12 14:20:00,56.89,56.97,56.88,56.94,41528.0,49.5492,49.6189,49.5405,49.5928,41528.0
2021-08-12 14:25:00,56.94,56.95,56.86,56.89,34832.0,49.5928,49.6015,49.5231,49.5492,34832.0
2021-08-12 14:30:00,56.9,56.91,56.84,56.85,36658.0,49.558,49.5667,49.5057,49.5144,36658.0
2021-08-12 14:35:00,56.85,56.86,56.8,56.86,31455.0,49.5144,49.5231,49.4709,49.5231,31455.0
2021-08-12 14:40:00,56.86,56.9,56.83,56.85,27428.0,49.5231,49.558,49.497,49.5144,27428.0
2021-08-12 14:45:00,56.86,56.93,56.84,56.91,41405.0,49.5231,49.5841,49.5057,49.5667,41405.0
2021-08-12 14:50:00,56.91,56.98,56.89,56.96,33717.0,49.5667,49.6276,49.5492,49.6102,33717.0
2021-08-12 14:55:00,56.95,57.02,56.93,57.01,34693.0,49.6015,49.6625,49.5841,49.6538,34693.0
2021-08-12 15:00:00,57.0,57.06,56.99,57.04,38959.0,49.6451,49.6973,49.6363,49.6799,38959.0
2021-08-12 15:05:00,57.04,57.05,57.0,57.05,49853.0,49.6799,49.6886,49.6451,49.6886,49853.0
2021-08-12 15:10:00,57.05,57.06,57.01,57.05,31345.0,49.6886,49.6973,49.6538,49.6886,31345.0
2021-08-12 15:15:00,57.05,57.07,57.01,57.05,41334.0,49.6886,49.706,49.6538,49.6886,41334.0
2021-08-12 15:20:00,57.04,57.11,57.02,57.03,98313.0,49.6799,49.7409,49.6625,49.6712,98313.0
2021-08-12 15:25:00,57.03,57.03,56.93,56.98,54525.0,49.6712,49.6712,49.5841,49.6276,54525.0
2021-08-12 15:30:00,56.98,57.0,56.94,56.98,74492.0,49.6276,49.6451,49.5928,49.6276,74492.0
2021-08-12 15:35:00,56.98,57.01,56.91,57.01,67268.0,49.6276,49.6538,49.5667,49.6538,67268.0
2021-08-12 15:40:00,57.0,57.01,56.96,56.97,48497.0,49.6451,49.6538,49.6102,49.6189,48497.0
2021-08-12 15:45:00,56.97,57.03,56.95,57.02,62558.0,49.6189,49.6712,49.6015,49.6625,62558.0
2021-08-12 15:50:00,57.01,57.06,56.99,57.02,102181.0,49.6538,49.6973,49.6363,49.6625,102181.0
2021-08-12 15:55:00,57.03,57.06,56.94,57.04,224039.0,49.6712,49.6973,49.5928,49.6799,224039.0
2021-08-13 09:30:00,56.95,57.23,56.85,57.03,234365.0,49.6015,49.8454,49.5144,49.6712,234365.0
2021-08-13 09:35:00,57.0,57.12,56.9,56.99,119778.0,49.6451,49.7496,49.558,49.6363,119778.0
2021-08-13 09:40:00,56.98,57.21,56.94,57.11,77532.0,49.6276,49.828,49.5928,49.7409,77532.0
2021-08-13 09:45:00,57.11,57.15,56.94,56.97,92712.0,49.7409,49.7757,49.5928,49.6189,92712.0
2021-08-13 09:50:00,56.96,56.96,56.7,56.7,53700.0,49.6102,49.6102,49.3838,49.3838,53700.0
2021-08-13 09:55:00,56.7,56.79,56.58,56.66,57461.0,49.3838,49.4621,49.2792,49.3489,57461.0
2021-08-13 10:00:00,56.67,56.69,56.49,56.51,44477.0,49.3576,49.3751,49.2009,49.2183,44477.0
2021-08-13 10:05:00,56.5,56.72,56.5,56.69,89256.0,49.2096,49.4012,49.2096,49.3751,89256.0
2021-08-13 10:10:00,56.7,56.78,56.55,56.59,60927.0,49.3838,49.4534,49.2531,49.288,60927.0
2021-08-13 10:15:00,56.59,56.61,56.46,56.55,53097.0,49.288,49.3054,49.1747,49.2531,53097.0
2021-08-13 10:20:00,56.55,56.65,56.49,56.56,49450.0,49.2531,49.3402,49.2009,49.2618,49450.0
2021-08-13 10:25:00,56.55,56.56,56.4,56.53,78964.0,49.2531,49.2618,49.1225,49.2357,78964.0
2021-08-13 10:30:00,56.52,56.62,56.48,56.59,35388.0,49.227,49.3141,49.1921,49.288,35388.0
2021-08-13 10:35:00,56.61,56.66,56.56,56.57,37784.0,49.3054,49.3489,49.2618,49.2705,37784.0
2021-08-13 10:40:00,56.57,56.62,56.54,56.54,31981.0,49.2705,49.3141,49.2444,49.2444,31981.0
2021-08-13 10:45:00,56.54,56.68,56.54,56.58,34182.0,49.2444,49.3663,49.2444,49.2792,34182.0
2021-08-13 10:50:00,56.59,56.75,56.57,56.68,35817.0,49.288,49.4273,49.2705,49.3663,35817.0
2021-08-13 10:55:00,56.67,56.69,56.59,56.69,37084.0,49.3576,49.3751,49.288,49.3751,37084.0
2021-08-13 11:00:00,56.69,56.75,56.67,56.7,25730.0,49.3751,49.4273,49.3576,49.3838,25730.0
2021-08-13 11:05:00,56.7,56.76,56.67,56.67,31344.0,49.3838,49.436,49.3576,49.3576,31344.0
2021-08-13 11:10:00,56.69,56.74,56.65,56.74,29195.0,49.3751,49.4186,49.3402,49.4186,29195.0
2021-08-13 11:15:00,56.75,56.83,56.72,56.8,34739.0,49.4273,49.497,49.4012,49.4709,34739.0
2021-08-13 11:20:00,56.8,56.8,56.69,56.7,28170.0,49.4709,49.4709,49.3751,49.3838,28170.0
2021-08-13 11:25:00,56.71,56.81,56.71,56.73,55932.0,49.3925,49.4796,49.3925,49.4099,55932.0
2021-08-13 11:30:00,56.74,56.76,56.68,56.75,27550.0,49.4186,49.436,49.3663,49.4273,27550.0
2021-08-13 11:35:00,56.76,56.77,56.69,56.71,24775.0,49.436,49.4447,49.3751,49.3925,24775.0
2021-08-13 11:40:00,56.71,56.72,56.59,56.61,28557.0,49.3925,49.4012,49.288,49.3054,28557.0
2021-08-13 11:45:00,56.61,56.72,56.61,56.69,25153.0,49.3054,49.4012,49.3054,49.3751,25153.0
2021-08-13 11:50:00,56.69,56.7,56.64,56.64,88054.0,49.3751,49.3838,49.3315,49.3315,88054.0
2021-08-13 11:55:00,56.65,56.75,56.64,56.71,22294.0,49.3402,49.4273,49.3315,49.3925,22294.0
2021-08-13 12:00:00,56.71,56.79,56.7,56.77,408764.0,49.3925,49.4621,49.3838,49.4447,408764.0
2021-08-13 12:05:00,56.77,56.77,56.66,56.69,104748.0,49.4447,49.4447,49.3489,49.3751,104748.0
2021-08-13 12:10:00,56.69,56.76,56.63,56.73,72084.0,49.3751,49.436,49.3228,49.4099,72084.0
2021-08-13 12:15:00,56.72,56.79,56.7,56.78,28147.0,49.4012,49.4621,49.3838,49.4534,28147.0
2021-08-13 12:20:00,56.78,56.86,56.78,56.85,18033.0,49.4534,49.5231,49.4534,49.5144,18033.0
2021-08-13 12:25:00,56.86,56.88,56.78,56.81,27096.0,49.5231,49.5405,49.4534,49.4796,27096.0
2021-08-13 12:30:00,56.81,56.84,56.71,56.75,38554.0,49.4796,49.5057,49.3925,49.4273,38554.0
2021-08-13 12:35:00,56.75,56.78,56.74,56.77,19187.0,49.4273,49.4534,49.4186,49.4447,19187.0
2021-08-13 12:40:00,56.77,56.79,56.76,56.78,15339.0,49.4447,49.4621,49.436,49.4534,15339.0
2021-08-13 12:45:00,56.77,56.8,56.74,56.77,22934.0,49.4447,49.4709,49.4186,49.4447,22934.0
2021-08-13 12:50:00,56.77,56.77,56.69,56.7,36293.0,49.4447,49.4447,49.3751,49.3838,36293.0
2021-08-13 12:55:00,56.69,56.71,56.64,56.64,125352.0,49.3751,49.3925,49.3315,49.3315,125352.0
2021-08-13 13:00:00,56.64,56.72,56.63,56.7,85894.0,49.3315,49.4012,49.3228,49.3838,85894.0
2021-08-13 13:05:00,56.69,56.7,56.62,56.62,101781.0,49.3751,49.3838,49.3141,49.3141,101781.0
2021-08-13 13:10:00,56.63,56.75,56.62,56.69,138021.0,49.3228,49.4273,49.3141,49.3751,138021.0
2021-08-13 13:15:00,56.69,56.69,56.64,56.66,45281.0,49.3751,49.3751,49.3315,49.3489,45281.0
2021-08-13 13:20:00,56.66,56.67,56.56,56.58,21736.0,49.3489,49.3576,49.2618,49.2792,21736.0
2021-08-13 13:25:00,56.58,56.59,56.55,56.58,19718.0,49.2792,49.288,49.2531,49.2792,19718.0
2021-08-13 13:30:00,56.58,56.63,56.55,56.6,24590.0,49.2792,49.3228,49.2531,49.2967,24590.0
2021-08-13 13:35:00,56.61,56.65,56.59,56.62,30730.0,49.3054,49.3402,49.288,49.3141,30730.0
2021-08-13 13:40:00,56.6,56.69,56.6,56.68,20507.0,49.2967,49.3751,49.2967,49.3663,20507.0
2021-08-13 13:45:00,56.69,56.7,56.64,56.69,32804.0,49.3751,49.3838,49.3315,49.3751,32804.0
2021-08-13 13:50:00,56.68,56.68,56.59,56.6,35694.0,49.3663,49.3663,49.288,49.2967,35694.0
2021-08-13 13:55:00,56.6,56.6,56.49,56.51,52239.0,49.2967,49.2967,49.2009,49.2183,52239.0
2021-08-13 14:00:00,56.51,56.54,56.46,56.48,33225.0,49.2183,49.2444,49.1747,49.1921,33225.0
2021-08-13 14:05:00,56.49,56.52,56.48,56.51,34099.0,49.2009,49.227,49.1921,49.2183,34099.0
2021-08-13 14:10:00,56.52,56.52,56.44,56.44,44518.0,49.227,49.227,49.1573,49.1573,44518.0
2021-08-13 14:15:00,56.45,56.48,56.42,56.43,32243.0,49.166,49.1921,49.1399,49.1486,32243.0
2021-08-13 14:20:00,56.43,56.48,56.41,56.42,49498.0,49.1486,49.1921,49.1312,49.1399,49498.0
2021-08-13 14:25:00,56.43,56.43,56.37,56.38,34698.0,49.1486,49.1486,49.0963,49.1051,34698.0
2021-08-13 14:30:00,56.38,56.39,56.26,56.26,89993.0,49.1051,49.1138,49.0005,49.0005,89993.0
2021-08-13 14:35:00,56.27,56.28,56.2,56.22,76476.0,49.0092,49.018,48.9483,48.9657,76476.0
2021-08-13 14:40:00,56.22,56.29,56.17,56.29,77211.0,48.9657,49.0267,48.9221,49.0267,77211.0
2021-08-13 14:45:00,56.29,56.33,56.22,56.26,41368.0,49.0267,49.0615,48.9657,49.0005,41368.0
2021-08-13 14:50:00,56.26,56.26,56.21,56.23,29724.0,49.0005,49.0005,48.957,48.9744,29724.0
2021-08-13 14:55:00,56.23,56.26,56.2,56.2,40034.0,48.9744,49.0005,48.9483,48.9483,40034.0
2021-08-13 15:00:00,56.2,56.21,56.11,56.12,51501.0,48.9483,48.957,48.8699,48.8786,51501.0
2021-08-13 15:05:00,56.11,56.15,56.08,56.1,91964.0,48.8699,48.9047,48.8438,48.8612,91964.0
2021-08-13 15:10:00,56.1,56.19,56.07,56.19,66219.0,48.8612,48.9396,48.8351,48.9396,66219.0
2021-08-13 15:15:00,56.19,56.3,56.17,56.28,59106.0,48.9396,49.0354,48.9221,49.018,59106.0
2021-08-13 15:20:00,56.29,56.31,56.26,56.27,60521.0,49.0267,49.0441,49.0005,49.0092,60521.0
2021-08-13 15:25:00,56.26,56.27,56.14,56.14,48391.0,49.0005,49.0092,48.896,48.896,48391.0
2021-08-13 15:30:00,56.15,56.15,55.99,56.0,106620.0,48.9047,48.9047,48.7654,48.7741,106620.0
2021-08-13 15:35:00,56.01,56.06,55.96,56.0,82143.0,48.7828,48.8263,48.7392,48.7741,82143.0
2021-08-13 15:40:00,56.0,56.04,55.93,55.95,173528.0,48.7741,48.8089,48.7131,48.7305,173528.0
2021-08-13 15:45:00,55.95,55.96,55.85,55.88,153980.0,48.7305,48.7392,48.6434,48.6696,153980.0
2021-08-13 15:50:00,55.87,56.05,55.87,56.05,376107.0,48.6609,48.8176,48.6609,48.8176,376107.0
2021-08-13 15:55:00,56.05,56.06,55.9,55.97,658306.0,48.8176,48.8263,48.687,48.748,658306.0
2021-08-16 09:30:00,55.22,55.25,54.95,55.04,229215.0,48.0947,48.1209,47.8596,47.938,229215.0
2021-08-16 09:35:00,55.03,55.03,54.82,55.03,201791.0,47.9292,47.9292,47.7463,47.9292,201791.0
2021-08-16 09:40:00,55.01,55.04,54.76,54.8,166995.0,47.9118,47.938,47.6941,47.7289,166995.0
2021-08-16 09:45:00,54.8,54.83,54.64,54.73,163812.0,47.7289,47.7551,47.5896,47.668,163812.0
2021-08-16 09:50:00,54.72,54.94,54.6,54.93,111055.0,47.6592,47.8509,47.5547,47.8422,111055.0
2021-08-16 09:55:00,54.91,54.91,54.63,54.8,68043.0,47.8247,47.8247,47.5809,47.7289,68043.0
2021-08-16 10:00:00,54.81,55.1,54.7,55.06,106558.0,47.7376,47.9902,47.6418,47.9554,106558.0
2021-08-16 10:05:00,55.03,55.28,54.93,55.28,116872.0,47.9292,48.147,47.8422,48.147,116872.0
2021-08-16 10:10:00,55.28,55.58,55.23,55.45,98507.0,48.147,48.4083,48.1034,48.2951,98507.0
2021-08-16 10:15:00,55.43,55.51,55.3,55.3,84140.0,48.2776,48.3473,48.1644,48.1644,84140.0
2021-08-16 10:20:00,55.28,55.36,55.09,55.15,78749.0,48.147,48.2167,47.9815,48.0338,78749.0
2021-08-16 10:25:00,55.16,55.19,54.94,55.04,67621.0,48.0425,48.0686,47.8509,47.938,67621.0
2021-08-16 10:30:00,55.03,55.2,54.94,55.0,113191.0,47.9292,48.0773,47.8509,47.9031,113191.0
2021-08-16 10:35:00,55.0,55.33,54.98,55.29,59194.0,47.9031,48.1905,47.8857,48.1557,59194.0
2021-08-16 10:40:00,55.31,55.31,55.19,55.21,54277.0,48.1731,48.1731,48.0686,48.086,54277.0
2021-08-16 10:45:00,55.2,55.33,55.14,55.17,52486.0,48.0773,48.1905,48.0251,48.0512,52486.0
2021-08-16 10:50:00,55.17,55.29,55.17,55.26,37356.0,48.0512,48.1557,48.0512,48.1296,37356.0
2021-08-16 10:55:00,55.26,55.26,55.08,55.08,42939.0,48.1296,48.1296,47.9728,47.9728,42939.0
2021-08-16 11:00:00,55.08,55.24,55.08,55.21,38263.0,47.9728,48.1122,47.9728,48.086,38263.0
2021-08-16 11:05:00,55.19,55.25,55.11,55.12,34518.0,48.0686,48.1209,47.9989,48.0076,34518.0
2021-08-16 11:10:00,55.13,55.2,55.08,55.11,52544.0,48.0163,48.0773,47.9728,47.9989,52544.0
2021-08-16 11:15:00,55.11,55.39,55.11,55.38,75652.0,47.9989,48.2428,47.9989,48.2341,75652.0
2021-08-16 11:20:00,55.38,55.41,55.3,55.35,38449.0,48.2341,48.2602,48.1644,48.208,38449.0
2021-08-16 11:25:00,55.34,55.35,55.21,55.25,68616.0,48.1992,48.208,48.086,48.1209,68616.0
2021-08-16 11:30:00,55.25,55.37,55.24,55.33,43099.0,48.1209,48.2254,48.1122,48.1905,43099.0
2021-08-16 11:35:00,55.34,55.35,55.2,55.26,34439.0,48.1992,48.208,48.0773,48.1296,34439.0
2021-08-16 11:40:00,55.25,55.32,55.2,55.27,29509.0,48.1209,48.1818,48.0773,48.1383,29509.0
2021-08-16 11:45:00,55.26,55.26,55.16,55.17,39199.0,48.1296,48.1296,48.0425,48.0512,39199.0
2021-08-16 11:50:00,55.16,55.38,55.16,55.37,38891.0,48.0425,48.2341,48.0425,48.2254,38891.0
2021-08-16 11:55:00,55.38,55.39,55.3,55.3,25410.0,48.2341,48.2428,48.1644,48.1644,25410.0
2021-08-16 12:00:00,55.31,55.38,55.27,55.28,28477.0,48.1731,48.2341,48.1383,48.147,28477.0
2021-08-16 12:05:00,55.28,55.33,55.22,55.25,34178.0,48.147,48.1905,48.0947,48.1209,34178.0
2021-08-16 12:10:00,55.24,55.3,55.19,55.22,31087.0,48.1122,48.1644,48.0686,48.0947,31087.0
2021-08-16 12:15:00,55.23,55.23,55.19,55.21,28510.0,48.1034,48.1034,48.0686,48.086,28510.0
2021-08-16 12:20:00,55.2,55.28,55.18,55.27,34589.0,48.0773,48.147,48.0599,48.1383,34589.0
2021-08-16 12:25:00,55.27,55.27,55.1,55.13,33845.0,48.1383,48.1383,47.9902,48.0163,33845.0
2021-08-16 12:30:00,55.13,55.17,55.03,55.03,34890.0,48.0163,48.0512,47.9292,47.9292,34890.0
2021-08-16 12:35:00,55.02,55.13,55.01,55.09,27580.0,47.9205,48.0163,47.9118,47.9815,27580.0
2021-08-16 12:40:00,55.09,55.13,55.03,55.09,32451.0,47.9815,48.0163,47.9292,47.9815,32451.0
2021-08-16 12:45:00,55.1,55.19,55.09,55.16,19700.0,47.9902,48.0686,47.9815,48.0425,19700.0
2021-08-16 12:50:00,55.15,55.18,55.07,55.08,34164.0,48.0338,48.0599,47.9641,47.9728,34164.0
2021-08-16 12:55:00,55.08,55.13,55.05,55.1,26265.0,47.9728,48.0163,47.9467,47.9902,26265.0
2021-08-16 13:00:00,55.1,55.15,55.01,55.14,27048.0,47.9902,48.0338,47.9118,48.0251,27048.0
2021-08-16 13:05:00,55.13,55.19,55.11,55.19,38272.0,48.0163,48.0686,47.9989,48.0686,38272.0
2021-08-16 13:10:00,55.2,55.24,55.15,55.24,30592.0,48.0773,48.1122,48.0338,48.1122,30592.0
2021-08-16 13:15:00,55.23,55.26,55.19,55.2,42640.0,48.1034,48.1296,48.0686,48.0773,42640.0
2021-08-16 13:20:00,55.2,55.23,55.14,55.14,37269.0,48.0773,48.1034,48.0251,48.0251,37269.0
2021-08-16 13:25:00,55.14,55.25,55.13,55.22,55645.0,48.0251,48.1209,48.0163,48.0947,55645.0
2021-08-16 13:30:00,55.22,55.22,55.13,55.18,42417.0,48.0947,48.0947,48.0163,48.0599,42417.0
2021-08-16 13:35:00,55.18,55.26,55.15,55.26,35184.0,48.0599,48.1296,48.0338,48.1296,35184.0
2021-08-16 13:40:00,55.26,55.3,55.25,55.25,50487.0,48.1296,48.1644,48.1209,48.1209,50487.0
2021-08-16 13:45:00,55.26,55.27,55.18,55.27,28421.0,48.1296,48.1383,48.0599,48.1383,28421.0
2021-08-16 13:50:00,55.27,55.29,55.18,55.19,32841.0,48.1383,48.1557,48.0599,48.0686,32841.0
2021-08-16 13:55:00,55.18,55.21,55.16,55.21,31169.0,48.0599,48.086,48.0425,48.086,31169.0
2021-08-16 14:00:00,55.22,55.25,55.16,55.22,46139.0,48.0947,48.1209,48.0425,48.0947,46139.0
2021-08-16 14:05:00,55.22,55.34,55.18,55.34,49602.0,48.0947,48.1992,48.0599,48.1992,49602.0
2021-08-16 14:10:00,55.34,55.38,55.24,55.26,49191.0,48.1992,48.2341,48.1122,48.1296,49191.0
2021-08-16 14:15:00,55.26,55.28,55.22,55.23,52261.0,48.1296,48.147,48.0947,48.1034,52261.0
2021-08-16 14:20:00,55.22,55.22,55.1,55.14,56926.0,48.0947,48.0947,47.9902,48.0251,56926.0
2021-08-16 14:25:00,55.13,55.14,55.08,55.13,43851.0,48.0163,48.0251,47.9728,48.0163,43851.0
2021-08-16 14:30:00,55.12,55.14,55.08,55.14,42134.0,48.0076,48.0251,47.9728,48.0251,42134.0
2021-08-16 14:35:00,55.14,55.14,55.06,55.12,42334.0,48.0251,48.0251,47.9554,48.0076,42334.0
2021-08-16 14:40:00,55.11,55.14,55.07,55.14,45437.0,47.9989,48.0251,47.9641,48.0251,45437.0
2021-08-16 14:45:00,55.14,55.22,55.12,55.2,57649.0,48.0251,48.0947,48.0076,48.0773,57649.0
2021-08-16 14:50:00,55.2,55.23,55.12,55.12,169016.0,48.0773,48.1034,48.0076,48.0076,169016.0
2021-08-16 14:55:00,55.13,55.16,55.07,55.11,52082.0,48.0163,48.0425,47.9641,47.9989,52082.0
2021-08-16 15:00:00,55.11,55.11,55.0,55.04,37067.0,47.9989,47.9989,47.9031,47.938,37067.0
2021-08-16 15:05:00,55.04,55.04,54.96,54.98,48666.0,47.938,47.938,47.8683,47.8857,48666.0
2021-08-16 15:10:00,54.98,55.09,54.97,55.06,54769.0,47.8857,47.9815,47.877,47.9554,54769.0
2021-08-16 15:15:00,55.05,55.06,54.99,55.03,82759.0,47.9467,47.9554,47.8944,47.9292,82759.0
2021-08-16 15:20:00,55.03,55.08,54.93,54.96,84408.0,47.9292,47.9728,47.8422,47.8683,84408.0
2021-08-16 15:25:00,54.96,54.97,54.9,54.96,60854.0,47.8683,47.877,47.816,47.8683,60854.0
2021-08-16 15:30:00,54.95,55.03,54.92,55.03,111717.0,47.8596,47.9292,47.8334,47.9292,111717.0
2021-08-16 15:35:00,55.03,55.08,54.88,54.9,127318.0,47.9292,47.9728,47.7986,47.816,127318.0
2021-08-16 15:40:00,54.91,54.95,54.78,54.83,98430.0,47.8247,47.8596,47.7115,47.7551,98430.0
2021-08-16 15:45:00,54.83,54.84,54.75,54.8,133430.0,47.7551,47.7638,47.6854,47.7289,133430.0
2021-08-16 15:50:00,54.81,54.88,54.76,54.8,255672.0,47.7376,47.7986,47.6941,47.7289,255672.0
2021-08-16 15:55:00,54.8,54.83,54.75,54.82,506019.0,47.7289,47.7551,47.6854,47.7463,506019.0
2021-08-17 09:30:00,54.41,54.94,54.25,54.79,168982.0,47.3892,47.8509,47.2499,47.7202,168982.0
2021-08-17 09:35:00,54.82,55.02,54.78,54.96,90341.0,47.7463,47.9205,47.7115,47.8683,90341.0
2021-08-17 09:40:00,54.96,55.1,54.69,54.73,128521.0,47.8683,47.9902,47.6331,47.668,128521.0
2021-08-17 09:45:00,54.74,54.96,54.57,54.57,107154.0,47.6767,47.8683,47.5286,47.5286,107154.0
2021-08-17 09:50:00,54.58,54.69,54.55,54.62,72512.0,47.5373,47.6331,47.5112,47.5722,72512.0
2021-08-17 09:55:00,54.6,54.73,54.59,54.65,121733.0,47.5547,47.668,47.546,47.5983,121733.0
2021-08-17 10:00:00,54.65,54.91,54.65,54.81,72885.0,47.5983,47.8247,47.5983,47.7376,72885.0
2021-08-17 10:05:00,54.82,55.07,54.78,54.98,81014.0,47.7463,47.9641,47.7115,47.8857,81014.0
2021-08-17 10:10:00,55.0,55.29,55.0,55.26,120340.0,47.9031,48.1557,47.9031,48.1296,120340.0
2021-08-17 10:15:00,55.26,55.34,55.15,55.28,84117.0,48.1296,48.1992,48.0338,48.147,84117.0
2021-08-17 10:20:00,55.29,55.44,55.24,55.25,110035.0,48.1557,48.2863,48.1122,48.1209,110035.0
2021-08-17 10:25:00,55.24,55.41,55.22,55.3,61474.0,48.1122,48.2602,48.0947,48.1644,61474.0
2021-08-17 10:30:00,55.32,55.41,55.16,55.2,99359.0,48.1818,48.2602,48.0425,48.0773,99359.0
2021-08-17 10:35:00,55.2,55.29,55.15,55.27,69265.0,48.0773,48.1557,48.0338,48.1383,69265.0
2021-08-17 10:40:00,55.27,55.41,55.27,55.33,51490.0,48.1383,48.2602,48.1383,48.1905,51490.0
2021-08-17 10:45:00,55.33,55.33,55.18,55.26,45227.0,48.1905,48.1905,48.0599,48.1296,45227.0
2021-08-17 10:50:00,55.26,55.29,55.16,55.21,34224.0,48.1296,48.1557,48.0425,48.086,34224.0
2021-08-17 10:55:00,55.21,55.23,55.11,55.13,49824.0,48.086,48.1034,47.9989,48.0163,49824.0
2021-08-17 11:00:00,55.14,55.21,55.05,55.21,56186.0,48.0251,48.086,47.9467,48.086,56186.0
2021-08-17 11:05:00,55.2,55.23,55.13,55.22,50207.0,48.0773,48.1034,48.0163,48.0947,50207.0
2021-08-17 11:10:00,55.2,55.2,55.05,55.14,61262.0,48.0773,48.0773,47.9467,48.0251,61262.0
2021-08-17 11:15:00,55.14,55.17,55.07,55.09,48566.0,48.0251,48.0512,47.9641,47.9815,48566.0
2021-08-17 11:20:00,55.09,55.1,54.98,54.98,47100.0,47.9815,47.9902,47.8857,47.8857,47100.0
2021-08-17 11:25:00,54.97,55.0,54.92,54.96,49469.0,47.877,47.9031,47.8334,47.8683,49469.0
2021-08-17 11:30:00,54.95,55.08,54.95,55.06,44104.0,47.8596,47.9728,47.8596,47.9554,44104.0
2021-08-17 11:35:00,55.05,55.06,54.87,54.9,37374.0,47.9467,47.9554,47.7899,47.816,37374.0
2021-08-17 11:40:00,54.91,54.92,54.81,54.88,67664.0,47.8247,47.8334,47.7376,47.7986,67664.0
2021-08-17 11:45:00,54.89,55.0,54.85,54.95,67632.0,47.8073,47.9031,47.7725,47.8596,67632.0
2021-08-17 11:50:00,54.95,54.97,54.9,54.94,38894.0,47.8596,47.877,47.816,47.8509,38894.0
2021-08-17 11:55:00,54.94,54.96,54.88,54.95,45830.0,47.8509,47.8683,47.7986,47.8596,45830.0
2021-08-17 12:00:00,54.96,55.0,54.91,54.98,50790.0,47.8683,47.9031,47.8247,47.8857,50790.0
2021-08-17 12:05:00,54.99,55.06,54.99,55.05,57795.0,47.8944,47.9554,47.8944,47.9467,57795.0
2021-08-17 12:10:00,55.04,55.09,54.98,55.03,38741.0,47.938,47.9815,47.8857,47.9292,38741.0
2021-08-17 12:15:00,55.02,55.03,54.83,54.86,55295.0,47.9205,47.9292,47.7551,47.7812,55295.0
2021-08-17 12:20:00,54.86,54.97,54.86,54.91,28348.0,47.7812,47.877,47.7812,47.8247,28348.0
2021-08-17 12:25:00,54.91,54.94,54.88,54.92,23229.0,47.8247,47.8509,47.7986,47.8334,23229.0
2021-08-17 12:30:00,54.91,54.92,54.81,54.81,42778.0,47.8247,47.8334,47.7376,47.7376,42778.0
2021-08-17 12:35:00,54.81,54.82,54.63,54.67,45379.0,47.7376,47.7463,47.5809,47.6157,45379.0
2021-08-17 12:40:00,54.66,54.67,54.6,54.61,36995.0,47.607,47.6157,47.5547,47.5634,36995.0
2021-08-17 12:45:00,54.63,54.63,54.43,54.46,47219.0,47.5809,47.5809,47.4067,47.4328,47219.0
2021-08-17 12:50:00,54.42,54.46,54.33,54.37,61443.0,47.398,47.4328,47.3196,47.3544,61443.0
2021-08-17 12:55:00,54.36,54.39,54.27,54.28,33529.0,47.3457,47.3718,47.2673,47.276,33529.0
2021-08-17 13:00:00,54.26,54.41,54.25,54.36,58202.0,47.2586,47.3892,47.2499,47.3457,58202.0
2021-08-17 13:05:00,54.36,54.54,54.34,54.54,49745.0,47.3457,47.5025,47.3283,47.5025,49745.0
2021-08-17 13:10:00,54.55,54.69,54.53,54.69,43992.0,47.5112,47.6331,47.4938,47.6331,43992.0
2021-08-17 13:15:00,54.68,54.69,54.61,54.66,40244.0,47.6244,47.6331,47.5634,47.607,40244.0
2021-08-17 13:20:00,54.66,54.67,54.54,54.59,43157.0,47.607,47.6157,47.5025,47.546,43157.0
2021-08-17 13:25:00,54.6,54.69,54.6,54.65,34304.0,47.5547,47.6331,47.5547,47.5983,34304.0
2021-08-17 13:30:00,54.64,54.64,54.55,54.61,25072.0,47.5896,47.5896,47.5112,47.5634,25072.0
2021-08-17 13:35:00,54.61,54.62,54.5,54.51,41687.0,47.5634,47.5722,47.4676,47.4763,41687.0
2021-08-17 13:40:00,54.51,54.53,54.41,54.43,56021.0,47.4763,47.4938,47.3892,47.4067,56021.0
2021-08-17 13:45:00,54.43,54.43,54.36,54.39,42164.0,47.4067,47.4067,47.3457,47.3718,42164.0
2021-08-17 13:50:00,54.39,54.54,54.37,54.51,30694.0,47.3718,47.5025,47.3544,47.4763,30694.0
2021-08-17 13:55:00,54.52,54.68,54.52,54.64,37864.0,47.4851,47.6244,47.4851,47.5896,37864.0
2021-08-17 14:00:00,54.64,54.68,54.61,54.61,39336.0,47.5896,47.6244,47.5634,47.5634,39336.0
2021-08-17 14:05:00,54.61,54.64,54.59,54.62,21792.0,47.5634,47.5896,47.546,47.5722,21792.0
2021-08-17 14:10:00,54.62,54.82,54.62,54.78,67291.0,47.5722,47.7463,47.5722,47.7115,67291.0
2021-08-17 14:15:00,54.78,54.81,54.74,54.76,39074.0,47.7115,47.7376,47.6767,47.6941,39074.0
2021-08-17 14:20:00,54.76,54.78,54.64,54.67,34117.0,47.6941,47.7115,47.5896,47.6157,34117.0
2021-08-17 14:25:00,54.66,54.68,54.52,54.54,39217.0,47.607,47.6244,47.4851,47.5025,39217.0
2021-08-17 14:30:00,54.54,54.54,54.45,54.47,49457.0,47.5025,47.5025,47.4241,47.4415,49457.0
2021-08-17 14:35:00,54.47,54.49,54.4,54.4,71591.0,47.4415,47.4589,47.3805,47.3805,71591.0
2021-08-17 14:40:00,54.4,54.53,54.35,54.53,36401.0,47.3805,47.4938,47.337,47.4938,36401.0
2021-08-17 14:45:00,54.54,54.65,54.52,54.64,28394.0,47.5025,47.5983,47.4851,47.5896,28394.0
2021-08-17 14:50:00,54.65,54.69,54.6,54.6,33135.0,47.5983,47.6331,47.5547,47.5547,33135.0
2021-08-17 14:55:00,54.61,54.75,54.6,54.72,22761.0,47.5634,47.6854,47.5547,47.6592,22761.0
2021-08-17 15:00:00,54.71,54.76,54.68,54.71,32041.0,47.6505,47.6941,47.6244,47.6505,32041.0
2021-08-17 15:05:00,54.7,54.77,54.68,54.74,29810.0,47.6418,47.7028,47.6244,47.6767,29810.0
2021-08-17 15:10:00,54.74,54.74,54.64,54.65,35549.0,47.6767,47.6767,47.5896,47.5983,35549.0
2021-08-17 15:15:00,54.66,54.7,54.61,54.7,29349.0,47.607,47.6418,47.5634,47.6418,29349.0
2021-08-17 15:20:00,54.71,54.73,54.6,54.61,35222.0,47.6505,47.668,47.5547,47.5634,35222.0
2021-08-17 15:25:00,54.6,54.65,54.56,54.65,63325.0,47.5547,47.5983,47.5199,47.5983,63325.0
2021-08-17 15:30:00,54.65,54.68,54.59,54.6,92309.0,47.5983,47.6244,47.546,47.5547,92309.0
2021-08-17 15:35:00,54.6,54.71,54.59,54.6,90476.0,47.5547,47.6505,47.546,47.5547,90476.0
2021-08-17 15:40:00,54.59,54.6,54.5,54.53,94318.0,47.546,47.5547,47.4676,47.4938,94318.0
2021-08-17 15:45:00,54.53,54.54,54.46,54.47,86673.0,47.4938,47.5025,47.4328,47.4415,86673.0
2021-08-17 15:50:00,54.47,54.62,54.46,54.54,152537.0,47.4415,47.5722,47.4328,47.5025,152537.0
2021-08-17 15:55:00,54.54,54.6,54.47,54.52,509651.0,47.5025,47.5547,47.4415,47.4851,509651.0
2021-08-18 09:30:00,54.38,54.51,54.14,54.44,193636.0,47.3631,47.4763,47.1541,47.4154,193636.0
2021-08-18 09:35:00,54.42,54.55,54.31,54.33,66005.0,47.398,47.5112,47.3022,47.3196,66005.0
2021-08-18 09:40:00,54.32,54.43,54.22,54.39,77024.0,47.3109,47.4067,47.2238,47.3718,77024.0
2021-08-18 09:45:00,54.38,54.39,54.08,54.09,76247.0,47.3631,47.3718,47.1018,47.1105,76247.0
2021-08-18 09:50:00,54.1,54.24,54.03,54.23,127451.0,47.1193,47.2412,47.0583,47.2325,127451.0
2021-08-18 09:55:00,54.23,54.55,54.2,54.54,64028.0,47.2325,47.5112,47.2063,47.5025,64028.0
2021-08-18 10:00:00,54.53,54.58,54.42,54.58,62215.0,47.4938,47.5373,47.398,47.5373,62215.0
2021-08-18 10:05:00,54.57,54.66,54.45,54.5,62977.0,47.5286,47.607,47.4241,47.4676,62977.0
2021-08-18 10:10:00,54.51,54.53,54.36,54.48,57462.0,47.4763,47.4938,47.3457,47.4502,57462.0
2021-08-18 10:15:00,54.46,54.46,54.3,54.36,40885.0,47.4328,47.4328,47.2934,47.3457,40885.0
2021-08-18 10:20:00,54.36,54.47,54.31,54.41,55274.0,47.3457,47.4415,47.3022,47.3892,55274.0
2021-08-18 10:25:00,54.41,54.48,54.33,54.36,45293.0,47.3892,47.4502,47.3196,47.3457,45293.0
2021-08-18 10:30:00,54.36,54.42,54.21,54.34,93705.0,47.3457,47.398,47.2151,47.3283,93705.0
2021-08-18 10:35:00,54.35,54.58,54.29,54.51,146132.0,47.337,47.5373,47.2847,47.4763,146132.0
2021-08-18 10:40:00,54.51,54.57,54.43,54.45,128468.0,47.4763,47.5286,47.4067,47.4241,128468.0
2021-08-18 10:45:00,54.43,54.83,54.43,54.78,79519.0,47.4067,47.7551,47.4067,47.7115,79519.0
2021-08-18 10:50:00,54.78,54.8,54.68,54.71,46511.0,47.7115,47.7289,47.6244,47.6505,46511.0
2021-08-18 10:55:00,54.7,54.86,54.68,54.81,56984.0,47.6418,47.7812,47.6244,47.7376,56984.0
2021-08-18 11:00:00,54.82,54.96,54.74,54.96,44597.0,47.7463,47.8683,47.6767,47.8683,44597.0
2021-08-18 11:05:00,54.96,55.02,54.92,54.94,50154.0,47.8683,47.9205,47.8334,47.8509,50154.0
2021-08-18 11:10:00,54.95,55.04,54.91,54.92,63735.0,47.8596,47.938,47.8247,47.8334,63735.0
2021-08-18 11:15:00,54.92,54.98,54.88,54.9,47938.0,47.8334,47.8857,47.7986,47.816,47938.0
2021-08-18 11:20:00,54.91,55.06,54.88,55.03,51517.0,47.8247,47.9554,47.7986,47.9292,51517.0
2021-08-18 11:25:00,55.03,55.04,54.91,54.95,40607.0,47.9292,47.938,47.8247,47.8596,40607.0
2021-08-18 11:30:00,54.95,54.95,54.83,54.86,40719.0,47.8596,47.8596,47.7551,47.7812,40719.0
2021-08-18 11:35:00,54.87,54.99,54.85,54.92,49946.0,47.7899,47.8944,47.7725,47.8334,49946.0
2021-08-18 11:40:00,54.92,54.95,54.84,54.84,36717.0,47.8334,47.8596,47.7638,47.7638,36717.0
2021-08-18 11:45:00,54.83,54.83,54.72,54.73,95496.0,47.7551,47.7551,47.6592,47.668,95496.0
2021-08-18 11:50:00,54.71,54.84,54.65,54.77,36473.0,47.6505,47.7638,47.5983,47.7028,36473.0
2021-08-18 11:55:00,54.77,54.86,54.76,54.83,34973.0,47.7028,47.7812,47.6941,47.7551,34973.0
2021-08-18 12:00:00,54.82,54.87,54.8,54.8,35685.0,47.7463,47.7899,47.7289,47.7289,35685.0
2021-08-18 12:05:00,54.8,54.8,54.73,54.77,20429.0,47.7289,47.7289,47.668,47.7028,20429.0
2021-08-18 12:10:00,54.76,54.77,54.65,54.67,65011.0,47.6941,47.7028,47.5983,47.6157,65011.0
2021-08-18 12:15:00,54.67,54.69,54.56,54.58,44430.0,47.6157,47.6331,47.5199,47.5373,44430.0
2021-08-18 12:20:00,54.58,54.59,54.48,54.55,40403.0,47.5373,47.546,47.4502,47.5112,40403.0
2021-08-18 12:25:00,54.56,54.56,54.46,54.47,40488.0,47.5199,47.5199,47.4328,47.4415,40488.0
2021-08-18 12:30:00,54.48,54.54,54.44,54.54,35015.0,47.4502,47.5025,47.4154,47.5025,35015.0
2021-08-18 12:35:00,54.53,54.59,54.48,54.52,32768.0,47.4938,47.546,47.4502,47.4851,32768.0
2021-08-18 12:40:00,54.51,54.57,54.5,54.57,33542.0,47.4763,47.5286,47.4676,47.5286,33542.0
2021-08-18 12:45:00,54.57,54.66,54.56,54.66,32562.0,47.5286,47.607,47.5199,47.607,32562.0
2021-08-18 12:50:00,54.65,54.7,54.63,54.68,34022.0,47.5983,47.6418,47.5809,47.6244,34022.0
2021-08-18 12:55:00,54.67,54.69,54.62,54.64,25533.0,47.6157,47.6331,47.5722,47.5896,25533.0
2021-08-18 13:00:00,54.64,54.67,54.52,54.6,42782.0,47.5896,47.6157,47.4851,47.5547,42782.0
2021-08-18 13:05:00,54.61,54.69,54.6,54.68,38956.0,47.5634,47.6331,47.5547,47.6244,38956.0
2021-08-18 13:10:00,54.68,54.69,54.59,54.62,29932.0,47.6244,47.6331,47.546,47.5722,29932.0
2021-08-18 13:15:00,54.62,54.64,54.52,54.54,43153.0,47.5722,47.5896,47.4851,47.5025,43153.0
2021-08-18 13:20:00,54.54,54.67,54.53,54.65,45848.0,47.5025,47.6157,47.4938,47.5983,45848.0
2021-08-18 13:25:00,54.66,54.71,54.63,54.7,23406.0,47.607,47.6505,47.5809,47.6418,23406.0
2021-08-18 13:30:00,54.71,54.73,54.64,54.72,31119.0,47.6505,47.668,47.5896,47.6592,31119.0
2021-08-18 13:35:00,54.72,54.76,54.69,54.73,21887.0,47.6592,47.6941,47.6331,47.668,21887.0
2021-08-18 13:40:00,54.73,54.77,54.72,54.75,20014.0,47.668,47.7028,47.6592,47.6854,20014.0
2021-08-18 13:45:00,54.76,54.76,54.7,54.76,12289.0,47.6941,47.6941,47.6418,47.6941,12289.0
2021-08-18 13:50:00,54.75,54.77,54.71,54.74,16307.0,47.6854,47.7028,47.6505,47.6767,16307.0
2021-08-18 13:55:00,54.73,54.74,54.72,54.74,14071.0,47.668,47.6767,47.6592,47.6767,14071.0
2021-08-18 14:00:00,54.73,54.75,54.64,54.73,38000.0,47.668,47.6854,47.5896,47.668,38000.0
2021-08-18 14:05:00,54.73,54.76,54.69,54.76,21163.0,47.668,47.6941,47.6331,47.6941,21163.0
2021-08-18 14:10:00,54.77,54.84,54.48,54.51,76718.0,47.7028,47.7638,47.4502,47.4763,76718.0
2021-08-18 14:15:00,54.51,54.58,54.42,54.47,46766.0,47.4763,47.5373,47.398,47.4415,46766.0
2021-08-18 14:20:00,54.47,54.54,54.42,54.53,54899.0,47.4415,47.5025,47.398,47.4938,54899.0
2021-08-18 14:25:00,54.54,54.6,54.45,54.52,41069.0,47.5025,47.5547,47.4241,47.4851,41069.0
2021-08-18 14:30:00,54.55,54.58,54.51,54.52,46884.0,47.5112,47.5373,47.4763,47.4851,46884.0
2021-08-18 14:35:00,54.53,54.59,54.47,54.48,43024.0,47.4938,47.546,47.4415,47.4502,43024.0
2021-08-18 14:40:00,54.48,54.5,54.41,54.44,41519.0,47.4502,47.4676,47.3892,47.4154,41519.0
2021-08-18 14:45:00,54.44,54.45,54.37,54.41,48101.0,47.4154,47.4241,47.3544,47.3892,48101.0
2021-08-18 14:50:00,54.42,54.43,54.34,54.4,38832.0,47.398,47.4067,47.3283,47.3805,38832.0
2021-08-18 14:55:00,54.39,54.43,54.36,54.38,24365.0,47.3718,47.4067,47.3457,47.3631,24365.0
2021-08-18 15:00:00,54.37,54.37,54.27,54.29,49214.0,47.3544,47.3544,47.2673,47.2847,49214.0
2021-08-18 15:05:00,54.29,54.33,54.27,54.28,43745.0,47.2847,47.3196,47.2673,47.276,43745.0
2021-08-18 15:10:00,54.27,54.36,54.24,54.26,47274.0,47.2673,47.3457,47.2412,47.2586,47274.0
2021-08-18 15:15:00,54.25,54.26,54.19,54.25,45255.0,47.2499,47.2586,47.1976,47.2499,45255.0
2021-08-18 15:20:00,54.26,54.26,54.16,54.21,54137.0,47.2586,47.2586,47.1715,47.2151,54137.0
2021-08-18 15:25:00,54.2,54.22,54.04,54.04,90262.0,47.2063,47.2238,47.067,47.067,90262.0
2021-08-18 15:30:00,54.03,54.04,53.86,53.92,121641.0,47.0583,47.067,46.9102,46.9625,121641.0
2021-08-18 15:35:00,53.93,53.94,53.83,53.87,66553.0,46.9712,46.9799,46.8841,46.9189,66553.0
2021-08-18 15:40:00,53.87,53.88,53.79,53.8,106674.0,46.9189,46.9276,46.8493,46.858,106674.0
2021-08-18 15:45:00,53.8,53.84,53.66,53.67,111419.0,46.858,46.8928,46.736,46.7447,111419.0
2021-08-18 15:50:00,53.67,53.73,53.63,53.71,192553.0,46.7447,46.797,46.7099,46.7796,192553.0
2021-08-18 15:55:00,53.7,53.71,53.46,53.54,492559.0,46.7709,46.7796,46.5618,46.6315,492559.0
2021-08-19 09:30:00,52.67,52.98,52.31,52.86,331115.0,45.8738,46.1438,45.5602,46.0393,331115.0
2021-08-19 09:35:00,52.82,52.84,52.37,52.58,363111.0,46.0044,46.0218,45.6125,45.7954,363111.0
2021-08-19 09:40:00,52.56,52.56,52.23,52.27,169357.0,45.778,45.778,45.4905,45.5254,169357.0
2021-08-19 09:45:00,52.28,52.63,52.25,52.36,217260.0,45.5341,45.8389,45.508,45.6038,217260.0
2021-08-19 09:50:00,52.37,52.37,52.16,52.18,134294.0,45.6125,45.6125,45.4296,45.447,134294.0
2021-08-19 09:55:00,52.19,52.32,52.1,52.2,111895.0,45.4557,45.5689,45.3773,45.4644,111895.0
2021-08-19 10:00:00,52.18,52.35,52.03,52.34,131427.0,45.447,45.5951,45.3164,45.5864,131427.0
2021-08-19 10:05:00,52.37,52.38,52.14,52.25,100678.0,45.6125,45.6212,45.4122,45.508,100678.0
2021-08-19 10:10:00,52.25,52.27,52.01,52.1,108657.0,45.508,45.5254,45.2989,45.3773,108657.0
2021-08-19 10:15:00,52.11,52.2,52.02,52.11,204325.0,45.386,45.4644,45.3076,45.386,204325.0
2021-08-19 10:20:00,52.1,52.16,51.92,51.93,215323.0,45.3773,45.4296,45.2205,45.2293,215323.0
2021-08-19 10:25:00,51.94,51.98,51.87,51.92,102005.0,45.238,45.2728,45.177,45.2205,102005.0
2021-08-19 10:30:00,51.93,51.95,51.74,51.77,120651.0,45.2293,45.2467,45.0638,45.0899,120651.0
2021-08-19 10:35:00,51.77,51.84,51.65,51.71,115119.0,45.0899,45.1509,44.9854,45.0376,115119.0
2021-08-19 10:40:00,51.7,51.73,51.54,51.58,149384.0,45.0289,45.0551,44.8896,44.9244,149384.0
2021-08-19 10:45:00,51.59,51.66,51.45,51.47,117263.0,44.9331,44.9941,44.8112,44.8286,117263.0
2021-08-19 10:50:00,51.48,51.63,51.41,51.61,137012.0,44.8373,44.968,44.7764,44.9505,137012.0
2021-08-19 10:55:00,51.61,51.78,51.45,51.73,111804.0,44.9505,45.0986,44.8112,45.0551,111804.0
2021-08-19 11:00:00,51.73,51.78,51.54,51.61,105865.0,45.0551,45.0986,44.8896,44.9505,105865.0
2021-08-19 11:05:00,51.62,51.65,51.47,51.57,64876.0,44.9593,44.9854,44.8286,44.9157,64876.0
2021-08-19 11:10:00,51.57,51.69,51.52,51.66,79037.0,44.9157,45.0202,44.8722,44.9941,79037.0
2021-08-19 11:15:00,51.65,51.75,51.5,51.74,78583.0,44.9854,45.0725,44.8547,45.0638,78583.0
2021-08-19 11:20:00,51.73,51.83,51.7,51.81,115485.0,45.0551,45.1422,45.0289,45.1247,115485.0
2021-08-19 11:25:00,51.79,51.79,51.61,51.69,122208.0,45.1073,45.1073,44.9505,45.0202,122208.0
2021-08-19 11:30:00,51.69,51.87,51.66,51.84,153573.0,45.0202,45.177,44.9941,45.1509,153573.0
2021-08-19 11:35:00,51.83,51.9,51.7,51.8,100549.0,45.1422,45.2031,45.0289,45.116,100549.0
2021-08-19 11:40:00,51.82,52.05,51.8,52.02,190054.0,45.1334,45.3338,45.116,45.3076,190054.0
2021-08-19 11:45:00,52.03,52.06,51.98,51.99,105616.0,45.3164,45.3425,45.2728,45.2815,105616.0
2021-08-19 11:50:00,52.0,52.08,51.95,52.07,85403.0,45.2902,45.3599,45.2467,45.3512,85403.0
2021-08-19 11:55:00,52.08,52.15,51.99,52.0,70051.0,45.3599,45.4209,45.2815,45.2902,70051.0
2021-08-19 12:00:00,52.0,52.11,51.98,52.06,54826.0,45.2902,45.386,45.2728,45.3425,54826.0
2021-08-19 12:05:00,52.06,52.08,51.93,51.93,51450.0,45.3425,45.3599,45.2293,45.2293,51450.0
2021-08-19 12:10:00,51.93,52.1,51.92,51.98,73257.0,45.2293,45.3773,45.2205,45.2728,73257.0
2021-08-19 12:15:00,51.98,52.0,51.81,51.82,67643.0,45.2728,45.2902,45.1247,45.1334,67643.0
2021-08-19 12:20:00,51.82,51.91,51.76,51.86,63687.0,45.1334,45.2118,45.0812,45.1683,63687.0
2021-08-19 12:25:00,51.87,51.98,51.87,51.89,47814.0,45.177,45.2728,45.177,45.1944,47814.0
2021-08-19 12:30:00,51.88,51.93,51.75,51.82,86157.0,45.1857,45.2293,45.0725,45.1334,86157.0
2021-08-19 12:35:00,51.83,51.93,51.78,51.9,63164.0,45.1422,45.2293,45.0986,45.2031,63164.0
2021-08-19 12:40:00,51.89,51.97,51.85,51.87,53794.0,45.1944,45.2641,45.1596,45.177,53794.0
2021-08-19 12:45:00,51.88,51.93,51.85,51.9,47230.0,45.1857,45.2293,45.1596,45.2031,47230.0
2021-08-19 12:50:00,51.89,52.01,51.86,52.0,62194.0,45.1944,45.2989,45.1683,45.2902,62194.0
2021-08-19 12:55:00,51.99,52.12,51.94,52.09,80293.0,45.2815,45.3947,45.238,45.3686,80293.0
2021-08-19 13:00:00,52.1,52.1,51.9,51.9,83182.0,45.3773,45.3773,45.2031,45.2031,83182.0
2021-08-19 13:05:00,51.9,51.93,51.86,51.9,104713.0,45.2031,45.2293,45.1683,45.2031,104713.0
2021-08-19 13:10:00,51.89,51.98,51.87,51.92,58710.0,45.1944,45.2728,45.177,45.2205,58710.0
2021-08-19 13:15:00,51.92,51.97,51.89,51.94,30672.0,45.2205,45.2641,45.1944,45.238,30672.0
2021-08-19 13:20:00,51.94,52.03,51.91,52.01,67306.0,45.238,45.3164,45.2118,45.2989,67306.0
2021-08-19 13:25:00,52.01,52.02,51.87,51.88,66209.0,45.2989,45.3076,45.177,45.1857,66209.0
2021-08-19 13:30:00,51.88,51.89,51.75,51.84,58338.0,45.1857,45.1944,45.0725,45.1509,58338.0
2021-08-19 13:35:00,51.83,51.94,51.8,51.94,71716.0,45.1422,45.238,45.116,45.238,71716.0
2021-08-19 13:40:00,51.93,52.12,51.9,52.12,80584.0,45.2293,45.3947,45.2031,45.3947,80584.0
2021-08-19 13:45:00,52.12,52.12,51.95,52.01,69190.0,45.3947,45.3947,45.2467,45.2989,69190.0
2021-08-19 13:50:00,52.0,52.01,51.9,51.94,72655.0,45.2902,45.2989,45.2031,45.238,72655.0
2021-08-19 13:55:00,51.95,51.96,51.75,51.78,101202.0,45.2467,45.2554,45.0725,45.0986,101202.0
2021-08-19 14:00:00,51.77,51.87,51.73,51.77,95218.0,45.0899,45.177,45.0551,45.0899,95218.0
2021-08-19 14:05:00,51.77,51.85,51.74,51.83,101388.0,45.0899,45.1596,45.0638,45.1422,101388.0
2021-08-19 14:10:00,51.82,51.88,51.69,51.8,119774.0,45.1334,45.1857,45.0202,45.116,119774.0
2021-08-19 14:15:00,51.8,51.82,51.72,51.82,48517.0,45.116,45.1334,45.0464,45.1334,48517.0
2021-08-19 14:20:00,51.82,51.84,51.76,51.82,42236.0,45.1334,45.1509,45.0812,45.1334,42236.0
2021-08-19 14:25:00,51.81,51.87,51.65,51.66,74411.0,45.1247,45.177,44.9854,44.9941,74411.0
2021-08-19 14:30:00,51.66,51.77,51.56,51.77,102305.0,44.9941,45.0899,44.907,45.0899,102305.0
2021-08-19 14:35:00,51.76,51.82,51.74,51.76,70476.0,45.0812,45.1334,45.0638,45.0812,70476.0
2021-08-19 14:40:00,51.75,51.76,51.69,51.71,49769.0,45.0725,45.0812,45.0202,45.0376,49769.0
2021-08-19 14:45:00,51.72,51.78,51.66,51.76,53913.0,45.0464,45.0986,44.9941,45.0812,53913.0
2021-08-19 14:50:00,51.75,51.87,51.67,51.87,95940.0,45.0725,45.177,45.0028,45.177,95940.0
2021-08-19 14:55:00,51.86,51.9,51.82,51.89,50884.0,45.1683,45.2031,45.1334,45.1944,50884.0
2021-08-19 15:00:00,51.88,52.08,51.87,52.06,53594.0,45.1857,45.3599,45.177,45.3425,53594.0
2021-08-19 15:05:00,52.05,52.26,52.05,52.22,117295.0,45.3338,45.5167,45.3338,45.4818,117295.0
2021-08-19 15:10:00,52.22,52.25,52.17,52.2,88452.0,45.4818,45.508,45.4383,45.4644,88452.0
2021-08-19 15:15:00,52.21,52.26,52.17,52.23,67375.0,45.4731,45.5167,45.4383,45.4905,67375.0
2021-08-19 15:20:00,52.23,52.4,52.22,52.38,98624.0,45.4905,45.6386,45.4818,45.6212,98624.0
2021-08-19 15:25:00,52.38,52.39,52.26,52.39,94365.0,45.6212,45.6299,45.5167,45.6299,94365.0
2021-08-19 15:30:00,52.38,52.4,52.27,52.38,127863.0,45.6212,45.6386,45.5254,45.6212,127863.0
2021-08-19 15:35:00,52.38,52.39,52.25,52.28,112021.0,45.6212,45.6299,45.508,45.5341,112021.0
2021-08-19 15:40:00,52.27,52.28,52.08,52.11,124628.0,45.5254,45.5341,45.3599,45.386,124628.0
2021-08-19 15:45:00,52.11,52.29,52.06,52.26,158060.0,45.386,45.5428,45.3425,45.5167,158060.0
2021-08-19 15:50:00,52.25,52.37,52.23,52.37,206711.0,45.508,45.6125,45.4905,45.6125,206711.0
2021-08-19 15:55:00,52.36,52.47,52.3,52.46,685193.0,45.6038,45.6996,45.5515,45.6909,685193.0
2021-08-20 09:30:00,51.87,52.2,51.59,52.07,221569.0,45.177,45.4644,44.9331,45.3512,221569.0
2021-08-20 09:35:00,52.08,52.32,51.98,52.09,165643.0,45.3599,45.5689,45.2728,45.3686,165643.0
2021-08-20 09:40:00,52.11,52.16,51.85,52.05,167572.0,45.386,45.4296,45.1596,45.3338,167572.0
2021-08-20 09:45:00,52.06,52.35,52.06,52.24,90186.0,45.3425,45.5951,45.3425,45.4993,90186.0
2021-08-20 09:50:00,52.26,52.34,52.16,52.16,70580.0,45.5167,45.5864,45.4296,45.4296,70580.0
2021-08-20 09:55:00,52.16,52.36,52.12,52.33,114122.0,45.4296,45.6038,45.3947,45.5776,114122.0
2021-08-20 10:00:00,52.32,52.4,52.23,52.24,75776.0,45.5689,45.6386,45.4905,45.4993,75776.0
2021-08-20 10:05:00,52.24,52.25,52.02,52.15,65556.0,45.4993,45.508,45.3076,45.4209,65556.0
2021-08-20 10:10:00,52.15,52.15,51.99,52.05,74209.0,45.4209,45.4209,45.2815,45.3338,74209.0
2021-08-20 10:15:00,52.04,52.28,52.0,52.25,59988.0,45.3251,45.5341,45.2902,45.508,59988.0
2021-08-20 10:20:00,52.26,52.44,52.23,52.33,74746.0,45.5167,45.6734,45.4905,45.5776,74746.0
2021-08-20 10:25:00,52.34,52.44,52.32,52.38,53334.0,45.5864,45.6734,45.5689,45.6212,53334.0
2021-08-20 10:30:00,52.38,52.54,52.38,52.45,70605.0,45.6212,45.7605,45.6212,45.6822,70605.0
2021-08-20 10:35:00,52.46,52.46,52.27,52.32,79108.0,45.6909,45.6909,45.5254,45.5689,79108.0
2021-08-20 10:40:00,52.33,52.39,52.19,52.21,49487.0,45.5776,45.6299,45.4557,45.4731,49487.0
2021-08-20 10:45:00,52.21,52.27,52.14,52.23,63338.0,45.4731,45.5254,45.4122,45.4905,63338.0
2021-08-20 10:50:00,52.22,52.28,52.16,52.26,50055.0,45.4818,45.5341,45.4296,45.5167,50055.0
2021-08-20 10:55:00,52.26,52.46,52.22,52.45,54359.0,45.5167,45.6909,45.4818,45.6822,54359.0
2021-08-20 11:00:00,52.45,52.5,52.39,52.44,54942.0,45.6822,45.7257,45.6299,45.6734,54942.0
2021-08-20 11:05:00,52.45,52.63,52.44,52.63,64987.0,45.6822,45.8389,45.6734,45.8389,64987.0
2021-08-20 11:10:00,52.64,52.76,52.62,52.76,88140.0,45.8476,45.9522,45.8302,45.9522,88140.0
2021-08-20 11:15:00,52.75,52.85,52.75,52.78,80658.0,45.9434,46.0305,45.9434,45.9696,80658.0
2021-08-20 11:20:00,52.78,52.82,52.67,52.73,68440.0,45.9696,46.0044,45.8738,45.926,68440.0
2021-08-20 11:25:00,52.73,52.74,52.66,52.7,43910.0,45.926,45.9347,45.8651,45.8999,43910.0
2021-08-20 11:30:00,52.7,52.9,52.7,52.89,100466.0,45.8999,46.0741,45.8999,46.0654,100466.0
2021-08-20 11:35:00,52.88,52.88,52.72,52.78,83397.0,46.0567,46.0567,45.9173,45.9696,83397.0
2021-08-20 11:40:00,52.79,52.82,52.67,52.71,73456.0,45.9783,46.0044,45.8738,45.9086,73456.0
2021-08-20 11:45:00,52.71,52.72,52.62,52.65,75331.0,45.9086,45.9173,45.8302,45.8563,75331.0
2021-08-20 11:50:00,52.65,52.76,52.63,52.66,58316.0,45.8563,45.9522,45.8389,45.8651,58316.0
2021-08-20 11:55:00,52.66,52.86,52.64,52.86,53611.0,45.8651,46.0393,45.8476,46.0393,53611.0
2021-08-20 12:00:00,52.85,52.97,52.84,52.96,64172.0,46.0305,46.1351,46.0218,46.1263,64172.0
2021-08-20 12:05:00,52.97,52.99,52.76,52.77,83494.0,46.1351,46.1525,45.9522,45.9609,83494.0
2021-08-20 12:10:00,52.77,52.84,52.74,52.8,79868.0,45.9609,46.0218,45.9347,45.987,79868.0
2021-08-20 12:15:00,52.79,52.79,52.65,52.68,79365.0,45.9783,45.9783,45.8563,45.8825,79365.0
2021-08-20 12:20:00,52.67,52.69,52.63,52.65,70312.0,45.8738,45.8912,45.8389,45.8563,70312.0
2021-08-20 12:25:00,52.66,52.81,52.65,52.81,58772.0,45.8651,45.9957,45.8563,45.9957,58772.0
2021-08-20 12:30:00,52.81,52.83,52.74,52.75,49081.0,45.9957,46.0131,45.9347,45.9434,49081.0
2021-08-20 12:35:00,52.75,52.78,52.74,52.77,29611.0,45.9434,45.9696,45.9347,45.9609,29611.0
2021-08-20 12:40:00,52.77,52.81,52.72,52.75,47662.0,45.9609,45.9957,45.9173,45.9434,47662.0
2021-08-20 12:45:00,52.75,52.8,52.73,52.8,41173.0,45.9434,45.987,45.926,45.987,41173.0
2021-08-20 12:50:00,52.79,52.84,52.72,52.75,47500.0,45.9783,46.0218,45.9173,45.9434,47500.0
2021-08-20 12:55:00,52.75,52.75,52.59,52.61,43543.0,45.9434,45.9434,45.8041,45.8215,43543.0
2021-08-20 13:00:00,52.62,52.72,52.61,52.7,80444.0,45.8302,45.9173,45.8215,45.8999,80444.0
2021-08-20 13:05:00,52.7,52.72,52.65,52.69,77715.0,45.8999,45.9173,45.8563,45.8912,77715.0
2021-08-20 13:10:00,52.69,52.77,52.68,52.73,67350.0,45.8912,45.9609,45.8825,45.926,67350.0
2021-08-20 13:15:00,52.73,52.77,52.68,52.69,76214.0,45.926,45.9609,45.8825,45.8912,76214.0
2021-08-20 13:20:00,52.69,52.71,52.55,52.55,43558.0,45.8912,45.9086,45.7693,45.7693,43558.0
2021-08-20 13:25:00,52.56,52.61,52.51,52.55,56463.0,45.778,45.8215,45.7344,45.7693,56463.0
2021-08-20 13:30:00,52.56,52.64,52.51,52.62,78817.0,45.778,45.8476,45.7344,45.8302,78817.0
2021-08-20 13:35:00,52.63,52.66,52.59,52.63,71437.0,45.8389,45.8651,45.8041,45.8389,71437.0
2021-08-20 13:40:00,52.63,52.64,52.57,52.59,56883.0,45.8389,45.8476,45.7867,45.8041,56883.0
2021-08-20 13:45:00,52.59,52.6,52.51,52.52,32026.0,45.8041,45.8128,45.7344,45.7431,32026.0
2021-08-20 13:50:00,52.52,52.61,52.51,52.59,30403.0,45.7431,45.8215,45.7344,45.8041,30403.0
2021-08-20 13:55:00,52.6,52.63,52.48,52.48,33815.0,45.8128,45.8389,45.7083,45.7083,33815.0
2021-08-20 14:00:00,52.48,52.7,52.47,52.68,68448.0,45.7083,45.8999,45.6996,45.8825,68448.0
2021-08-20 14:05:00,52.68,52.7,52.61,52.62,52032.0,45.8825,45.8999,45.8215,45.8302,52032.0
2021-08-20 14:10:00,52.62,52.66,52.61,52.66,30207.0,45.8302,45.8651,45.8215,45.8651,30207.0
2021-08-20 14:15:00,52.66,52.75,52.63,52.73,32637.0,45.8651,45.9434,45.8389,45.926,32637.0
2021-08-20 14:20:00,52.72,52.72,52.57,52.59,38569.0,45.9173,45.9173,45.7867,45.8041,38569.0
2021-08-20 14:25:00,52.6,52.72,52.6,52.63,36130.0,45.8128,45.9173,45.8128,45.8389,36130.0
2021-08-20 14:30:00,52.64,52.68,52.59,52.59,30457.0,45.8476,45.8825,45.8041,45.8041,30457.0
2021-08-20 14:35:00,52.58,52.6,52.54,52.55,28362.0,45.7954,45.8128,45.7605,45.7693,28362.0
2021-08-20 14:40:00,52.56,52.63,52.56,52.57,35111.0,45.778,45.8389,45.778,45.7867,35111.0
2021-08-20 14:45:00,52.57,52.6,52.5,52.53,24686.0,45.7867,45.8128,45.7257,45.7518,24686.0
2021-08-20 14:50:00,52.53,52.59,52.52,52.59,31416.0,45.7518,45.8041,45.7431,45.8041,31416.0
2021-08-20 14:55:00,52.59,52.63,52.56,52.56,50162.0,45.8041,45.8389,45.778,45.778,50162.0
2021-08-20 15:00:00,52.57,52.67,52.56,52.59,35390.0,45.7867,45.8738,45.778,45.8041,35390.0
2021-08-20 15:05:00,52.59,52.61,52.53,52.55,31378.0,45.8041,45.8215,45.7518,45.7693,31378.0
2021-08-20 15:10:00,52.54,52.63,52.54,52.63,38761.0,45.7605,45.8389,45.7605,45.8389,38761.0
2021-08-20 15:15:00,52.63,52.66,52.57,52.57,31103.0,45.8389,45.8651,45.7867,45.7867,31103.0
2021-08-20 15:20:00,52.57,52.64,52.57,52.63,48985.0,45.7867,45.8476,45.7867,45.8389,48985.0
2021-08-20 15:25:00,52.62,52.69,52.61,52.68,38399.0,45.8302,45.8912,45.8215,45.8825,38399.0
2021-08-20 15:30:00,52.67,52.71,52.62,52.71,48911.0,45.8738,45.9086,45.8302,45.9086,48911.0
2021-08-20 15:35:00,52.71,52.72,52.66,52.69,60700.0,45.9086,45.9173,45.8651,45.8912,60700.0
2021-08-20 15:40:00,52.69,52.72,52.67,52.72,76792.0,45.8912,45.9173,45.8738,45.9173,76792.0
2021-08-20 15:45:00,52.72,52.78,52.7,52.72,80248.0,45.9173,45.9696,45.8999,45.9173,80248.0
2021-08-20 15:50:00,52.73,52.75,52.65,52.71,139754.0,45.926,45.9434,45.8563,45.9086,139754.0
2021-08-20 15:55:00,52.71,52.79,52.65,52.77,405892.0,45.9086,45.9783,45.8563,45.9609,405892.0
2021-08-23 09:30:00,54.15,54.7,54.02,54.34,298545.0,47.1628,47.6418,47.0496,47.3283,298545.0
2021-08-23 09:35:00,54.37,54.43,54.17,54.21,131827.0,47.3544,47.4067,47.1802,47.2151,131827.0
2021-08-23 09:40:00,54.22,54.53,54.22,54.48,145972.0,47.2238,47.4938,47.2238,47.4502,145972.0
2021-08-23 09:45:00,54.49,54.51,54.34,54.51,98869.0,47.4589,47.4763,47.3283,47.4763,98869.0
2021-08-23 09:50:00,54.52,54.76,54.52,54.73,96710.0,47.4851,47.6941,47.4851,47.668,96710.0
2021-08-23 09:55:00,54.76,54.82,54.56,54.61,161909.0,47.6941,47.7463,47.5199,47.5634,161909.0
2021-08-23 10:00:00,54.62,54.76,54.45,54.5,182671.0,47.5722,47.6941,47.4241,47.4676,182671.0
2021-08-23 10:05:00,54.51,54.58,54.28,54.32,96640.0,47.4763,47.5373,47.276,47.3109,96640.0
2021-08-23 10:10:00,54.31,54.55,54.31,54.52,58590.0,47.3022,47.5112,47.3022,47.4851,58590.0
2021-08-23 10:15:00,54.52,54.65,54.47,54.47,72173.0,47.4851,47.5983,47.4415,47.4415,72173.0
2021-08-23 10:20:00,54.48,54.57,54.42,54.46,78487.0,47.4502,47.5286,47.398,47.4328,78487.0
2021-08-23 10:25:00,54.47,54.52,54.38,54.39,85979.0,47.4415,47.4851,47.3631,47.3718,85979.0
2021-08-23 10:30:00,54.4,54.44,54.26,54.33,62712.0,47.3805,47.4154,47.2586,47.3196,62712.0
2021-08-23 10:35:00,54.33,54.43,54.29,54.37,43630.0,47.3196,47.4067,47.2847,47.3544,43630.0
2021-08-23 10:40:00,54.37,54.41,54.23,54.34,102286.0,47.3544,47.3892,47.2325,47.3283,102286.0
2021-08-23 10:45:00,54.35,54.58,54.33,54.54,136006.0,47.337,47.5373,47.3196,47.5025,136006.0
2021-08-23 10:50:00,54.55,54.67,54.53,54.67,67154.0,47.5112,47.6157,47.4938,47.6157,67154.0
2021-08-23 10:55:00,54.68,54.78,54.66,54.77,134693.0,47.6244,47.7115,47.607,47.7028,134693.0
2021-08-23 11:00:00,54.78,54.82,54.66,54.75,63280.0,47.7115,47.7463,47.607,47.6854,63280.0
2021-08-23 11:05:00,54.76,54.81,54.58,54.66,91923.0,47.6941,47.7376,47.5373,47.607,91923.0
2021-08-23 11:10:00,54.68,54.77,54.68,54.77,105131.0,47.6244,47.7028,47.6244,47.7028,105131.0
2021-08-23 11:15:00,54.78,54.82,54.72,54.77,107445.0,47.7115,47.7463,47.6592,47.7028,107445.0
2021-08-23 11:20:00,54.77,54.92,54.77,54.91,110429.0,47.7028,47.8334,47.7028,47.8247,110429.0
2021-08-23 11:25:00,54.91,54.91,54.79,54.84,62126.0,47.8247,47.8247,47.7202,47.7638,62126.0
2021-08-23 11:30:00,54.84,54.91,54.82,54.84,73105.0,47.7638,47.8247,47.7463,47.7638,73105.0
2021-08-23 11:35:00,54.84,54.84,54.79,54.83,86472.0,47.7638,47.7638,47.7202,47.7551,86472.0
2021-08-23 11:40:00,54.83,54.87,54.8,54.8,94991.0,47.7551,47.7899,47.7289,47.7289,94991.0
2021-08-23 11:45:00,54.81,54.93,54.78,54.91,85352.0,47.7376,47.8422,47.7115,47.8247,85352.0
2021-08-23 11:50:00,54.91,54.94,54.88,54.92,88630.0,47.8247,47.8509,47.7986,47.8334,88630.0
2021-08-23 11:55:00,54.93,54.95,54.83,54.88,74592.0,47.8422,47.8596,47.7551,47.7986,74592.0
2021-08-23 12:00:00,54.89,55.01,54.89,55.01,43858.0,47.8073,47.9118,47.8073,47.9118,43858.0
2021-08-23 12:05:00,55.0,55.04,54.98,54.99,40563.0,47.9031,47.938,47.8857,47.8944,40563.0
2021-08-23 12:10:00,55.0,55.0,54.89,54.91,39131.0,47.9031,47.9031,47.8073,47.8247,39131.0
2021-08-23 12:15:00,54.91,55.05,54.91,55.04,45896.0,47.8247,47.9467,47.8247,47.938,45896.0
2021-08-23 12:20:00,55.04,55.04,54.94,54.96,31680.0,47.938,47.938,47.8509,47.8683,31680.0
2021-08-23 12:25:00,54.96,54.99,54.92,54.98,36728.0,47.8683,47.8944,47.8334,47.8857,36728.0
2021-08-23 12:30:00,55.0,55.01,54.94,54.98,29678.0,47.9031,47.9118,47.8509,47.8857,29678.0
2021-08-23 12:35:00,54.98,55.05,54.97,55.0,41183.0,47.8857,47.9467,47.877,47.9031,41183.0
2021-08-23 12:40:00,55.0,55.03,54.95,54.97,36638.0,47.9031,47.9292,47.8596,47.877,36638.0
2021-08-23 12:45:00,54.96,54.96,54.92,54.93,31943.0,47.8683,47.8683,47.8334,47.8422,31943.0
2021-08-23 12:50:00,54.94,55.02,54.94,55.02,26009.0,47.8509,47.9205,47.8509,47.9205,26009.0
2021-08-23 12:55:00,55.02,55.12,55.01,55.12,35479.0,47.9205,48.0076,47.9118,48.0076,35479.0
2021-08-23 13:00:00,55.12,55.13,55.02,55.04,45333.0,48.0076,48.0163,47.9205,47.938,45333.0
2021-08-23 13:05:00,55.03,55.03,54.89,54.94,86541.0,47.9292,47.9292,47.8073,47.8509,86541.0
2021-08-23 13:10:00,54.94,54.99,54.91,54.98,50379.0,47.8509,47.8944,47.8247,47.8857,50379.0
2021-08-23 13:15:00,54.98,54.99,54.94,54.95,37282.0,47.8857,47.8944,47.8509,47.8596,37282.0
2021-08-23 13:20:00,54.95,55.02,54.91,55.01,84592.0,47.8596,47.9205,47.8247,47.9118,84592.0
2021-08-23 13:25:00,55.02,55.07,54.96,55.05,73285.0,47.9205,47.9641,47.8683,47.9467,73285.0
2021-08-23 13:30:00,55.05,55.08,55.04,55.05,64820.0,47.9467,47.9728,47.938,47.9467,64820.0
2021-08-23 13:35:00,55.05,55.05,54.87,54.89,70646.0,47.9467,47.9467,47.7899,47.8073,70646.0
2021-08-23 13:40:00,54.88,54.97,54.86,54.97,53571.0,47.7986,47.877,47.7812,47.877,53571.0
2021-08-23 13:45:00,54.97,54.99,54.93,54.98,20971.0,47.877,47.8944,47.8422,47.8857,20971.0
2021-08-23 13:50:00,54.98,54.98,54.91,54.94,27732.0,47.8857,47.8857,47.8247,47.8509,27732.0
2021-08-23 13:55:00,54.95,54.98,54.92,54.95,40031.0,47.8596,47.8857,47.8334,47.8596,40031.0
2021-08-23 14:00:00,54.95,54.99,54.94,54.96,45283.0,47.8596,47.8944,47.8509,47.8683,45283.0
2021-08-23 14:05:00,54.97,55.02,54.94,55.01,33301.0,47.877,47.9205,47.8509,47.9118,33301.0
2021-08-23 14:10:00,55.01,55.01,54.95,54.96,24758.0,47.9118,47.9118,47.8596,47.8683,24758.0
2021-08-23 14:15:00,54.95,54.95,54.88,54.9,37913.0,47.8596,47.8596,47.7986,47.816,37913.0
2021-08-23 14:20:00,54.91,55.01,54.91,55.0,31699.0,47.8247,47.9118,47.8247,47.9031,31699.0
2021-08-23 14:25:00,55.0,55.01,54.93,54.94,28368.0,47.9031,47.9118,47.8422,47.8509,28368.0
2021-08-23 14:30:00,54.93,55.01,54.92,55.0,40841.0,47.8422,47.9118,47.8334,47.9031,40841.0
2021-08-23 14:35:00,55.01,55.07,55.0,55.05,48163.0,47.9118,47.9641,47.9031,47.9467,48163.0
2021-08-23 14:40:00,55.05,55.07,54.97,54.98,36117.0,47.9467,47.9641,47.877,47.8857,36117.0
2021-08-23 14:45:00,54.98,55.05,54.98,55.0,33475.0,47.8857,47.9467,47.8857,47.9031,33475.0
2021-08-23 14:50:00,55.0,55.0,54.95,54.98,22977.0,47.9031,47.9031,47.8596,47.8857,22977.0
2021-08-23 14:55:00,54.97,54.99,54.92,54.97,57177.0,47.877,47.8944,47.8334,47.877,57177.0
2021-08-23 15:00:00,54.97,54.97,54.91,54.91,28463.0,47.877,47.877,47.8247,47.8247,28463.0
2021-08-23 15:05:00,54.91,54.92,54.8,54.81,73958.0,47.8247,47.8334,47.7289,47.7376,73958.0
2021-08-23 15:10:00,54.81,54.84,54.74,54.84,111086.0,47.7376,47.7638,47.6767,47.7638,111086.0
2021-08-23 15:15:00,54.83,54.83,54.74,54.79,54421.0,47.7551,47.7551,47.6767,47.7202,54421.0
2021-08-23 15:20:00,54.79,54.91,54.79,54.85,37491.0,47.7202,47.8247,47.7202,47.7725,37491.0
2021-08-23 15:25:00,54.85,54.88,54.82,54.85,43094.0,47.7725,47.7986,47.7463,47.7725,43094.0
2021-08-23 15:30:00,54.86,54.92,54.8,54.89,64266.0,47.7812,47.8334,47.7289,47.8073,64266.0
2021-08-23 15:35:00,54.9,54.92,54.79,54.8,99601.0,47.816,47.8334,47.7202,47.7289,99601.0
2021-08-23 15:40:00,54.8,54.82,54.75,54.82,77269.0,47.7289,47.7463,47.6854,47.7463,77269.0
2021-08-23 15:45:00,54.81,54.89,54.8,54.83,129829.0,47.7376,47.8073,47.7289,47.7551,129829.0
2021-08-23 15:50:00,54.83,54.84,54.73,54.8,168152.0,47.7551,47.7638,47.668,47.7289,168152.0
2021-08-23 15:55:00,54.8,54.85,54.72,54.79,405550.0,47.7289,47.7725,47.6592,47.7202,405550.0
2021-08-24 09:30:00,55.18,55.4,54.88,55.05,213050.0,48.0599,48.2515,47.7986,47.9467,213050.0
2021-08-24 09:35:00,55.04,55.4,55.04,55.38,94998.0,47.938,48.2515,47.938,48.2341,94998.0
2021-08-24 09:40:00,55.4,55.51,55.33,55.36,97231.0,48.2515,48.3473,48.1905,48.2167,97231.0
2021-08-24 09:45:00,55.37,55.51,55.27,55.49,60411.0,48.2254,48.3473,48.1383,48.3299,60411.0
2021-08-24 09:50:00,55.5,55.64,55.47,55.48,118719.0,48.3386,48.4605,48.3125,48.3212,118719.0
2021-08-24 09:55:00,55.47,55.64,55.42,55.61,116209.0,48.3125,48.4605,48.2689,48.4344,116209.0
2021-08-24 10:00:00,55.6,55.63,55.19,55.21,130587.0,48.4257,48.4518,48.0686,48.086,130587.0
2021-08-24 10:05:00,55.18,55.18,54.96,54.96,45011.0,48.0599,48.0599,47.8683,47.8683,45011.0
2021-08-24 10:10:00,54.96,55.09,54.96,55.07,53775.0,47.8683,47.9815,47.8683,47.9641,53775.0
2021-08-24 10:15:00,55.07,55.08,54.92,54.94,57743.0,47.9641,47.9728,47.8334,47.8509,57743.0
2021-08-24 10:20:00,54.94,54.96,54.78,54.82,81251.0,47.8509,47.8683,47.7115,47.7463,81251.0
2021-08-24 10:25:00,54.81,55.12,54.8,55.09,99056.0,47.7376,48.0076,47.7289,47.9815,99056.0
2021-08-24 10:30:00,55.09,55.12,54.98,55.01,74065.0,47.9815,48.0076,47.8857,47.9118,74065.0
2021-08-24 10:35:00,55.0,55.03,54.91,54.95,51358.0,47.9031,47.9292,47.8247,47.8596,51358.0
2021-08-24 10:40:00,54.95,54.99,54.82,54.93,36318.0,47.8596,47.8944,47.7463,47.8422,36318.0
2021-08-24 10:45:00,54.95,54.99,54.88,54.92,43666.0,47.8596,47.8944,47.7986,47.8334,43666.0
2021-08-24 10:50:00,54.92,54.95,54.84,54.89,46250.0,47.8334,47.8596,47.7638,47.8073,46250.0
2021-08-24 10:55:00,54.88,54.91,54.82,54.91,19392.0,47.7986,47.8247,47.7463,47.8247,19392.0
2021-08-24 11:00:00,54.91,55.05,54.9,55.04,40653.0,47.8247,47.9467,47.816,47.938,40653.0
2021-08-24 11:05:00,55.05,55.09,55.01,55.05,45149.0,47.9467,47.9815,47.9118,47.9467,45149.0
2021-08-24 11:10:00,55.04,55.06,54.98,55.04,59179.0,47.938,47.9554,47.8857,47.938,59179.0
2021-08-24 11:15:00,55.04,55.09,54.94,54.94,54719.0,47.938,47.9815,47.8509,47.8509,54719.0
2021-08-24 11:20:00,54.94,55.06,54.93,55.0,45654.0,47.8509,47.9554,47.8422,47.9031,45654.0
2021-08-24 11:25:00,54.99,55.01,54.83,54.89,52255.0,47.8944,47.9118,47.7551,47.8073,52255.0
2021-08-24 11:30:00,54.88,54.99,54.84,54.85,89810.0,47.7986,47.8944,47.7638,47.7725,89810.0
2021-08-24 11:35:00,54.85,54.86,54.76,54.77,48868.0,47.7725,47.7812,47.6941,47.7028,48868.0
2021-08-24 11:40:00,54.75,54.81,54.7,54.77,35422.0,47.6854,47.7376,47.6418,47.7028,35422.0
2021-08-24 11:45:00,54.77,54.85,54.77,54.84,45069.0,47.7028,47.7725,47.7028,47.7638,45069.0
2021-08-24 11:50:00,54.84,54.86,54.76,54.77,44076.0,47.7638,47.7812,47.6941,47.7028,44076.0
2021-08-24 11:55:00,54.76,54.76,54.63,54.71,48119.0,47.6941,47.6941,47.5809,47.6505,48119.0
2021-08-24 12:00:00,54.71,54.74,54.67,54.69,43425.0,47.6505,47.6767,47.6157,47.6331,43425.0
2021-08-24 12:05:00,54.69,54.75,54.68,54.71,18901.0,47.6331,47.6854,47.6244,47.6505,18901.0
2021-08-24 12:10:00,54.72,54.77,54.69,54.75,92075.0,47.6592,47.7028,47.6331,47.6854,92075.0
2021-08-24 12:15:00,54.75,54.85,54.73,54.81,73937.0,47.6854,47.7725,47.668,47.7376,73937.0
2021-08-24 12:20:00,54.82,54.87,54.8,54.86,23597.0,47.7463,47.7899,47.7289,47.7812,23597.0
2021-08-24 12:25:00,54.86,54.92,54.84,54.92,36916.0,47.7812,47.8334,47.7638,47.8334,36916.0
2021-08-24 12:30:00,54.93,55.06,54.93,55.06,42431.0,47.8422,47.9554,47.8422,47.9554,42431.0
2021-08-24 12:35:00,55.07,55.12,55.05,55.11,38760.0,47.9641,48.0076,47.9467,47.9989,38760.0
2021-08-24 12:40:00,55.11,55.24,55.11,55.23,49187.0,47.9989,48.1122,47.9989,48.1034,49187.0
2021-08-24 12:45:00,55.23,55.24,55.17,55.23,30912.0,48.1034,48.1122,48.0512,48.1034,30912.0
2021-08-24 12:50:00,55.24,55.26,55.22,55.24,63054.0,48.1122,48.1296,48.0947,48.1122,63054.0
2021-08-24 12:55:00,55.23,55.3,55.23,55.27,25627.0,48.1034,48.1644,48.1034,48.1383,25627.0
2021-08-24 13:00:00,55.28,55.29,55.24,55.28,63808.0,48.147,48.1557,48.1122,48.147,63808.0
2021-08-24 13:05:00,55.27,55.28,55.22,55.23,17766.0,48.1383,48.147,48.0947,48.1034,17766.0
2021-08-24 13:10:00,55.23,55.26,55.2,55.21,26090.0,48.1034,48.1296,48.0773,48.086,26090.0
2021-08-24 13:15:00,55.21,55.23,55.19,55.19,22694.0,48.086,48.1034,48.0686,48.0686,22694.0
2021-08-24 13:20:00,55.19,55.19,55.12,55.16,30428.0,48.0686,48.0686,48.0076,48.0425,30428.0
2021-08-24 13:25:00,55.16,55.18,55.1,55.18,28582.0,48.0425,48.0599,47.9902,48.0599,28582.0
2021-08-24 13:30:00,55.18,55.2,55.15,55.18,55006.0,48.0599,48.0773,48.0338,48.0599,55006.0
2021-08-24 13:35:00,55.2,55.24,55.19,55.24,17767.0,48.0773,48.1122,48.0686,48.1122,17767.0
2021-08-24 13:40:00,55.25,55.29,55.23,55.28,22198.0,48.1209,48.1557,48.1034,48.147,22198.0
2021-08-24 13:45:00,55.27,55.28,55.23,55.27,28441.0,48.1383,48.147,48.1034,48.1383,28441.0
2021-08-24 13:50:00,55.27,55.27,55.2,55.22,16828.0,48.1383,48.1383,48.0773,48.0947,16828.0
2021-08-24 13:55:00,55.22,55.27,55.2,55.26,16205.0,48.0947,48.1383,48.0773,48.1296,16205.0
2021-08-24 14:00:00,55.26,55.32,55.26,55.32,21057.0,48.1296,48.1818,48.1296,48.1818,21057.0
2021-08-24 14:05:00,55.32,55.37,55.31,55.37,29272.0,48.1818,48.2254,48.1731,48.2254,29272.0
2021-08-24 14:10:00,55.37,55.41,55.34,55.41,91920.0,48.2254,48.2602,48.1992,48.2602,91920.0
2021-08-24 14:15:00,55.41,55.49,55.4,55.48,42333.0,48.2602,48.3299,48.2515,48.3212,42333.0
2021-08-24 14:20:00,55.48,55.49,55.44,55.45,29677.0,48.3212,48.3299,48.2863,48.2951,29677.0
2021-08-24 14:25:00,55.45,55.54,55.41,55.53,144246.0,48.2951,48.3734,48.2602,48.3647,144246.0
2021-08-24 14:30:00,55.52,55.62,55.52,55.6,51496.0,48.356,48.4431,48.356,48.4257,51496.0
2021-08-24 14:35:00,55.6,55.6,55.48,55.5,47139.0,48.4257,48.4257,48.3212,48.3386,47139.0
2021-08-24 14:40:00,55.5,55.52,55.48,55.48,39353.0,48.3386,48.356,48.3212,48.3212,39353.0
2021-08-24 14:45:00,55.49,55.57,55.49,55.55,27552.0,48.3299,48.3996,48.3299,48.3822,27552.0
2021-08-24 14:50:00,55.55,55.56,55.53,55.54,31258.0,48.3822,48.3909,48.3647,48.3734,31258.0
2021-08-24 14:55:00,55.54,55.54,55.43,55.45,44543.0,48.3734,48.3734,48.2776,48.2951,44543.0
2021-08-24 15:00:00,55.45,55.54,55.45,55.52,28762.0,48.2951,48.3734,48.2951,48.356,28762.0
2021-08-24 15:05:00,55.52,55.52,55.44,55.45,50058.0,48.356,48.356,48.2863,48.2951,50058.0
2021-08-24 15:10:00,55.45,55.62,55.44,55.62,120601.0,48.2951,48.4431,48.2863,48.4431,120601.0
2021-08-24 15:15:00,55.63,55.69,55.63,55.68,40998.0,48.4518,48.5041,48.4518,48.4954,40998.0
2021-08-24 15:20:00,55.68,55.69,55.47,55.47,83355.0,48.4954,48.5041,48.3125,48.3125,83355.0
2021-08-24 15:25:00,55.48,55.5,55.4,55.41,66418.0,48.3212,48.3386,48.2515,48.2602,66418.0
2021-08-24 15:30:00,55.41,55.46,55.32,55.46,63839.0,48.2602,48.3038,48.1818,48.3038,63839.0
2021-08-24 15:35:00,55.46,55.49,55.32,55.36,93461.0,48.3038,48.3299,48.1818,48.2167,93461.0
2021-08-24 15:40:00,55.36,55.46,55.33,55.44,81833.0,48.2167,48.3038,48.1905,48.2863,81833.0
2021-08-24 15:45:00,55.44,55.47,55.37,55.38,88957.0,48.2863,48.3125,48.2254,48.2341,88957.0
2021-08-24 15:50:00,55.38,55.43,55.32,55.33,117115.0,48.2341,48.2776,48.1818,48.1905,117115.0
2021-08-24 15:55:00,55.32,55.43,55.32,55.4,347872.0,48.1818,48.2776,48.1818,48.2515,347872.0
2021-08-25 09:30:00,55.45,55.51,55.05,55.13,166153.0,48.2951,48.3473,47.9467,48.0163,166153.0
2021-08-25 09:35:00,55.1,55.37,55.09,55.37,64806.0,47.9902,48.2254,47.9815,48.2254,64806.0
2021-08-25 09:40:00,55.39,55.53,55.32,55.52,93920.0,48.2428,48.3647,48.1818,48.356,93920.0
2021-08-25 09:45:00,55.53,55.54,55.34,55.35,103271.0,48.3647,48.3734,48.1992,48.208,103271.0
2021-08-25 09:50:00,55.36,55.55,55.17,55.54,102186.0,48.2167,48.3822,48.0512,48.3734,102186.0
2021-08-25 09:55:00,55.53,55.58,55.44,55.53,89946.0,48.3647,48.4083,48.2863,48.3647,89946.0
2021-08-25 10:00:00,55.54,55.6,55.35,55.44,102334.0,48.3734,48.4257,48.208,48.2863,102334.0
2021-08-25 10:05:00,55.43,55.43,55.27,55.35,55724.0,48.2776,48.2776,48.1383,48.208,55724.0
2021-08-25 10:10:00,55.35,55.45,55.26,55.45,59411.0,48.208,48.2951,48.1296,48.2951,59411.0
2021-08-25 10:15:00,55.44,55.46,55.3,55.31,53641.0,48.2863,48.3038,48.1644,48.1731,53641.0
2021-08-25 10:20:00,55.32,55.38,55.25,55.31,64854.0,48.1818,48.2341,48.1209,48.1731,64854.0
2021-08-25 10:25:00,55.32,55.43,55.27,55.41,51009.0,48.1818,48.2776,48.1383,48.2602,51009.0
2021-08-25 10:30:00,55.42,55.61,55.38,55.55,60387.0,48.2689,48.4344,48.2341,48.3822,60387.0
2021-08-25 10:35:00,55.55,55.64,55.49,55.62,69040.0,48.3822,48.4605,48.3299,48.4431,69040.0
2021-08-25 10:40:00,55.63,55.75,55.6,55.72,48805.0,48.4518,48.5563,48.4257,48.5302,48805.0
2021-08-25 10:45:00,55.72,55.75,55.56,55.63,53702.0,48.5302,48.5563,48.3909,48.4518,53702.0
2021-08-25 10:50:00,55.63,55.7,55.59,55.64,51954.0,48.4518,48.5128,48.417,48.4605,51954.0
2021-08-25 10:55:00,55.67,55.74,55.61,55.72,32687.0,48.4867,48.5476,48.4344,48.5302,32687.0
2021-08-25 11:00:00,55.74,55.76,55.64,55.7,33352.0,48.5476,48.5651,48.4605,48.5128,33352.0
2021-08-25 11:05:00,55.7,55.71,55.55,55.56,38946.0,48.5128,48.5215,48.3822,48.3909,38946.0
2021-08-25 11:10:00,55.59,55.71,55.58,55.68,59165.0,48.417,48.5215,48.4083,48.4954,59165.0
2021-08-25 11:15:00,55.68,55.68,55.54,55.59,56413.0,48.4954,48.4954,48.3734,48.417,56413.0
2021-08-25 11:20:00,55.59,55.72,55.59,55.7,47890.0,48.417,48.5302,48.417,48.5128,47890.0
2021-08-25 11:25:00,55.7,55.84,55.69,55.82,37625.0,48.5128,48.6347,48.5041,48.6173,37625.0
2021-08-25 11:30:00,55.82,55.82,55.74,55.76,50653.0,48.6173,48.6173,48.5476,48.5651,50653.0
2021-08-25 11:35:00,55.75,55.87,55.7,55.85,32504.0,48.5563,48.6609,48.5128,48.6434,32504.0
2021-08-25 11:40:00,55.85,55.97,55.84,55.96,49902.0,48.6434,48.748,48.6347,48.7392,49902.0
2021-08-25 11:45:00,55.95,55.97,55.86,55.93,40131.0,48.7305,48.748,48.6522,48.7131,40131.0
2021-08-25 11:50:00,55.92,55.99,55.91,55.99,28422.0,48.7044,48.7654,48.6957,48.7654,28422.0
2021-08-25 11:55:00,56.0,56.05,55.99,56.02,36501.0,48.7741,48.8176,48.7654,48.7915,36501.0
2021-08-25 12:00:00,56.03,56.12,56.02,56.11,35448.0,48.8002,48.8786,48.7915,48.8699,35448.0
2021-08-25 12:05:00,56.12,56.15,56.05,56.1,43017.0,48.8786,48.9047,48.8176,48.8612,43017.0
2021-08-25 12:10:00,56.1,56.17,56.1,56.13,32573.0,48.8612,48.9221,48.8612,48.8873,32573.0
2021-08-25 12:15:00,56.13,56.17,56.03,56.09,34866.0,48.8873,48.9221,48.8002,48.8525,34866.0
2021-08-25 12:20:00,56.1,56.13,56.08,56.1,28700.0,48.8612,48.8873,48.8438,48.8612,28700.0
2021-08-25 12:25:00,56.1,56.11,56.0,56.04,65103.0,48.8612,48.8699,48.7741,48.8089,65103.0
2021-08-25 12:30:00,56.04,56.12,56.04,56.08,29218.0,48.8089,48.8786,48.8089,48.8438,29218.0
2021-08-25 12:35:00,56.08,56.13,56.07,56.1,31702.0,48.8438,48.8873,48.8351,48.8612,31702.0
2021-08-25 12:40:00,56.1,56.13,56.07,56.08,28390.0,48.8612,48.8873,48.8351,48.8438,28390.0
2021-08-25 12:45:00,56.07,56.07,56.01,56.02,33789.0,48.8351,48.8351,48.7828,48.7915,33789.0
2021-08-25 12:50:00,56.03,56.11,56.03,56.09,27426.0,48.8002,48.8699,48.8002,48.8525,27426.0
2021-08-25 12:55:00,56.09,56.13,56.03,56.03,41979.0,48.8525,48.8873,48.8002,48.8002,41979.0
2021-08-25 13:00:00,56.04,56.1,56.04,56.06,24369.0,48.8089,48.8612,48.8089,48.8263,24369.0
2021-08-25 13:05:00,56.06,56.23,56.06,56.23,50134.0,48.8263,48.9744,48.8263,48.9744,50134.0
2021-08-25 13:10:00,56.24,56.25,56.2,56.22,32538.0,48.9831,48.9918,48.9483,48.9657,32538.0
2021-08-25 13:15:00,56.22,56.23,56.16,56.18,29212.0,48.9657,48.9744,48.9134,48.9309,29212.0
2021-08-25 13:20:00,56.18,56.22,56.16,56.21,34493.0,48.9309,48.9657,48.9134,48.957,34493.0
2021-08-25 13:25:00,56.2,56.26,56.19,56.23,36917.0,48.9483,49.0005,48.9396,48.9744,36917.0
2021-08-25 13:30:00,56.23,56.24,56.21,56.23,36010.0,48.9744,48.9831,48.957,48.9744,36010.0
2021-08-25 13:35:00,56.23,56.27,56.2,56.26,25366.0,48.9744,49.0092,48.9483,49.0005,25366.0
2021-08-25 13:40:00,56.26,56.33,56.25,56.29,42892.0,49.0005,49.0615,48.9918,49.0267,42892.0
2021-08-25 13:45:00,56.29,56.32,56.25,56.3,20180.0,49.0267,49.0528,48.9918,49.0354,20180.0
2021-08-25 13:50:00,56.3,56.32,56.29,56.32,29496.0,49.0354,49.0528,49.0267,49.0528,29496.0
2021-08-25 13:55:00,56.31,56.33,56.29,56.3,25404.0,49.0441,49.0615,49.0267,49.0354,25404.0
2021-08-25 14:00:00,56.3,56.34,56.29,56.34,27777.0,49.0354,49.0702,49.0267,49.0702,27777.0
2021-08-25 14:05:00,56.34,56.37,56.31,56.35,26591.0,49.0702,49.0963,49.0441,49.0789,26591.0
2021-08-25 14:10:00,56.35,56.39,56.35,56.37,32362.0,49.0789,49.1138,49.0789,49.0963,32362.0
2021-08-25 14:15:00,56.37,56.38,56.27,56.32,60694.0,49.0963,49.1051,49.0092,49.0528,60694.0
2021-08-25 14:20:00,56.32,56.36,56.31,56.35,47969.0,49.0528,49.0876,49.0441,49.0789,47969.0
2021-08-25 14:25:00,56.36,56.37,56.33,56.34,43990.0,49.0876,49.0963,49.0615,49.0702,43990.0
2021-08-25 14:30:00,56.33,56.34,56.24,56.26,45561.0,49.0615,49.0702,48.9831,49.0005,45561.0
2021-08-25 14:35:00,56.25,56.26,56.18,56.25,50666.0,48.9918,49.0005,48.9309,48.9918,50666.0
2021-08-25 14:40:00,56.25,56.29,56.21,56.23,52258.0,48.9918,49.0267,48.957,48.9744,52258.0
2021-08-25 14:45:00,56.22,56.22,56.15,56.17,39771.0,48.9657,48.9657,48.9047,48.9221,39771.0
2021-08-25 14:50:00,56.17,56.2,56.15,56.18,37516.0,48.9221,48.9483,48.9047,48.9309,37516.0
2021-08-25 14:55:00,56.18,56.22,56.17,56.21,36899.0,48.9309,48.9657,48.9221,48.957,36899.0
2021-08-25 15:00:00,56.21,56.23,56.14,56.14,41715.0,48.957,48.9744,48.896,48.896,41715.0
2021-08-25 15:05:00,56.14,56.21,56.12,56.21,43958.0,48.896,48.957,48.8786,48.957,43958.0
2021-08-25 15:10:00,56.21,56.22,56.09,56.11,105297.0,48.957,48.9657,48.8525,48.8699,105297.0
2021-08-25 15:15:00,56.11,56.11,56.05,56.08,47760.0,48.8699,48.8699,48.8176,48.8438,47760.0
2021-08-25 15:20:00,56.07,56.07,56.0,56.02,43989.0,48.8351,48.8351,48.7741,48.7915,43989.0
2021-08-25 15:25:00,56.02,56.04,55.98,55.98,52416.0,48.7915,48.8089,48.7567,48.7567,52416.0
2021-08-25 15:30:00,55.99,56.01,55.96,55.97,47535.0,48.7654,48.7828,48.7392,48.748,47535.0
2021-08-25 15:35:00,55.97,56.02,55.95,56.02,77589.0,48.748,48.7915,48.7305,48.7915,77589.0
2021-08-25 15:40:00,56.02,56.09,55.95,56.09,110482.0,48.7915,48.8525,48.7305,48.8525,110482.0
2021-08-25 15:45:00,56.08,56.09,55.95,55.99,140730.0,48.8438,48.8525,48.7305,48.7654,140730.0
2021-08-25 15:50:00,55.99,56.08,55.97,56.07,162059.0,48.7654,48.8438,48.748,48.8351,162059.0
2021-08-25 15:55:00,56.07,56.1,56.01,56.01,299578.0,48.8351,48.8612,48.7828,48.7828,299578.0
2021-08-26 09:30:00,55.75,55.79,55.48,55.75,110316.0,48.5563,48.5912,48.3212,48.5563,110316.0
2021-08-26 09:35:00,55.75,55.88,55.69,55.79,76125.0,48.5563,48.6696,48.5041,48.5912,76125.0
2021-08-26 09:40:00,55.77,55.91,55.61,55.84,153497.0,48.5738,48.6957,48.4344,48.6347,153497.0
2021-08-26 09:45:00,55.83,56.09,55.82,55.94,46015.0,48.626,48.8525,48.6173,48.7218,46015.0
2021-08-26 09:50:00,55.95,56.05,55.89,55.99,57103.0,48.7305,48.8176,48.6783,48.7654,57103.0
2021-08-26 09:55:00,56.0,56.06,55.85,56.04,145875.0,48.7741,48.8263,48.6434,48.8089,145875.0
2021-08-26 10:00:00,56.02,56.04,55.76,55.8,77321.0,48.7915,48.8089,48.5651,48.5999,77321.0
2021-08-26 10:05:00,55.8,55.87,55.67,55.84,51269.0,48.5999,48.6609,48.4867,48.6347,51269.0
2021-08-26 10:10:00,55.84,55.96,55.84,55.92,48602.0,48.6347,48.7392,48.6347,48.7044,48602.0
2021-08-26 10:15:00,55.92,56.01,55.87,55.97,49203.0,48.7044,48.7828,48.6609,48.748,49203.0
2021-08-26 10:20:00,55.96,55.99,55.91,55.93,24428.0,48.7392,48.7654,48.6957,48.7131,24428.0
2021-08-26 10:25:00,55.94,55.98,55.64,55.95,70265.0,48.7218,48.7567,48.4605,48.7305,70265.0
2021-08-26 10:30:00,55.95,56.04,55.84,55.85,42619.0,48.7305,48.8089,48.6347,48.6434,42619.0
2021-08-26 10:35:00,55.86,55.92,55.71,55.78,32867.0,48.6522,48.7044,48.5215,48.5825,32867.0
2021-08-26 10:40:00,55.77,55.78,55.56,55.56,34395.0,48.5738,48.5825,48.3909,48.3909,34395.0
2021-08-26 10:45:00,55.57,55.62,55.46,55.48,44049.0,48.3996,48.4431,48.3038,48.3212,44049.0
2021-08-26 10:50:00,55.49,55.49,55.36,55.37,40855.0,48.3299,48.3299,48.2167,48.2254,40855.0
2021-08-26 10:55:00,55.36,55.42,55.28,55.34,34533.0,48.2167,48.2689,48.147,48.1992,34533.0
2021-08-26 11:00:00,55.33,55.39,55.29,55.31,42784.0,48.1905,48.2428,48.1557,48.1731,42784.0
2021-08-26 11:05:00,55.31,55.32,55.21,55.3,43756.0,48.1731,48.1818,48.086,48.1644,43756.0
2021-08-26 11:10:00,55.31,55.42,55.27,55.36,62476.0,48.1731,48.2689,48.1383,48.2167,62476.0
2021-08-26 11:15:00,55.35,55.47,55.32,55.46,28575.0,48.208,48.3125,48.1818,48.3038,28575.0
2021-08-26 11:20:00,55.47,55.54,55.47,55.51,33233.0,48.3125,48.3734,48.3125,48.3473,33233.0
2021-08-26 11:25:00,55.51,55.55,55.45,55.52,23054.0,48.3473,48.3822,48.2951,48.356,23054.0
2021-08-26 11:30:00,55.51,55.51,55.44,55.48,31410.0,48.3473,48.3473,48.2863,48.3212,31410.0
2021-08-26 11:35:00,55.47,55.62,55.44,55.61,23472.0,48.3125,48.4431,48.2863,48.4344,23472.0
2021-08-26 11:40:00,55.61,55.67,55.56,55.58,32149.0,48.4344,48.4867,48.3909,48.4083,32149.0
2021-08-26 11:45:00,55.58,55.82,55.58,55.81,55213.0,48.4083,48.6173,48.4083,48.6086,55213.0
2021-08-26 11:50:00,55.81,55.85,55.76,55.82,66631.0,48.6086,48.6434,48.5651,48.6173,66631.0
2021-08-26 11:55:00,55.82,55.84,55.72,55.73,27251.0,48.6173,48.6347,48.5302,48.5389,27251.0
2021-08-26 12:00:00,55.73,55.84,55.71,55.81,42520.0,48.5389,48.6347,48.5215,48.6086,42520.0
2021-08-26 12:05:00,55.81,55.83,55.7,55.72,23703.0,48.6086,48.626,48.5128,48.5302,23703.0
2021-08-26 12:10:00,55.71,55.74,55.66,55.73,20731.0,48.5215,48.5476,48.478,48.5389,20731.0
2021-08-26 12:15:00,55.73,55.73,55.67,55.69,23424.0,48.5389,48.5389,48.4867,48.5041,23424.0
2021-08-26 12:20:00,55.69,55.7,55.65,55.67,16504.0,48.5041,48.5128,48.4692,48.4867,16504.0
2021-08-26 12:25:00,55.67,55.74,55.66,55.68,30830.0,48.4867,48.5476,48.478,48.4954,30830.0
2021-08-26 12:30:00,55.69,55.77,55.69,55.76,22660.0,48.5041,48.5738,48.5041,48.5651,22660.0
2021-08-26 12:35:00,55.77,55.78,55.71,55.72,15177.0,48.5738,48.5825,48.5215,48.5302,15177.0
2021-08-26 12:40:00,55.72,55.75,55.67,55.71,23031.0,48.5302,48.5563,48.4867,48.5215,23031.0
2021-08-26 12:45:00,55.71,55.76,55.69,55.73,16548.0,48.5215,48.5651,48.5041,48.5389,16548.0
2021-08-26 12:50:00,55.74,55.78,55.7,55.73,19045.0,48.5476,48.5825,48.5128,48.5389,19045.0
2021-08-26 12:55:00,55.73,55.8,55.7,55.76,44435.0,48.5389,48.5999,48.5128,48.5651,44435.0
2021-08-26 13:00:00,55.77,55.78,55.66,55.66,23146.0,48.5738,48.5825,48.478,48.478,23146.0
2021-08-26 13:05:00,55.66,55.7,55.63,55.66,23675.0,48.478,48.5128,48.4518,48.478,23675.0
2021-08-26 13:10:00,55.66,55.67,55.53,55.59,41478.0,48.478,48.4867,48.3647,48.417,41478.0
2021-08-26 13:15:00,55.6,55.63,55.54,55.54,18865.0,48.4257,48.4518,48.3734,48.3734,18865.0
2021-08-26 13:20:00,55.55,55.55,55.36,55.37,36416.0,48.3822,48.3822,48.2167,48.2254,36416.0
2021-08-26 13:25:00,55.38,55.41,55.29,55.3,48214.0,48.2341,48.2602,48.1557,48.1644,48214.0
2021-08-26 13:30:00,55.3,55.35,55.28,55.31,32377.0,48.1644,48.208,48.147,48.1731,32377.0
2021-08-26 13:35:00,55.31,55.4,55.3,55.39,52987.0,48.1731,48.2515,48.1644,48.2428,52987.0
2021-08-26 13:40:00,55.39,55.48,55.38,55.48,33907.0,48.2428,48.3212,48.2341,48.3212,33907.0
2021-08-26 13:45:00,55.48,55.5,55.41,55.41,27162.0,48.3212,48.3386,48.2602,48.2602,27162.0
2021-08-26 13:50:00,55.42,55.44,55.37,55.37,17845.0,48.2689,48.2863,48.2254,48.2254,17845.0
2021-08-26 13:55:00,55.38,55.42,55.35,55.37,22217.0,48.2341,48.2689,48.208,48.2254,22217.0
2021-08-26 14:00:00,55.38,55.39,55.23,55.25,47280.0,48.2341,48.2428,48.1034,48.1209,47280.0
2021-08-26 14:05:00,55.26,55.29,55.17,55.2,61272.0,48.1296,48.1557,48.0512,48.0773,61272.0
2021-08-26 14:10:00,55.2,55.24,55.16,55.18,37761.0,48.0773,48.1122,48.0425,48.0599,37761.0
2021-08-26 14:15:00,55.18,55.25,55.1,55.17,36889.0,48.0599,48.1209,47.9902,48.0512,36889.0
2021-08-26 14:20:00,55.17,55.27,55.17,55.24,55217.0,48.0512,48.1383,48.0512,48.1122,55217.0
2021-08-26 14:25:00,55.23,55.32,55.22,55.27,41052.0,48.1034,48.1818,48.0947,48.1383,41052.0
2021-08-26 14:30:00,55.27,55.29,55.23,55.24,35610.0,48.1383,48.1557,48.1034,48.1122,35610.0
2021-08-26 14:35:00,55.25,55.29,55.18,55.29,24199.0,48.1209,48.1557,48.0599,48.1557,24199.0
2021-08-26 14:40:00,55.28,55.29,55.22,55.24,26654.0,48.147,48.1557,48.0947,48.1122,26654.0
2021-08-26 14:45:00,55.23,55.27,55.17,55.2,32673.0,48.1034,48.1383,48.0512,48.0773,32673.0
2021-08-26 14:50:00,55.2,55.23,55.17,55.23,18612.0,48.0773,48.1034,48.0512,48.1034,18612.0
2021-08-26 14:55:00,55.22,55.23,55.08,55.1,59983.0,48.0947,48.1034,47.9728,47.9902,59983.0
2021-08-26 15:00:00,55.1,55.12,55.04,55.1,48704.0,47.9902,48.0076,47.938,47.9902,48704.0
2021-08-26 15:05:00,55.1,55.12,54.97,55.02,50359.0,47.9902,48.0076,47.877,47.9205,50359.0
2021-08-26 15:10:00,55.02,55.07,54.95,55.06,44701.0,47.9205,47.9641,47.8596,47.9554,44701.0
2021-08-26 15:15:00,55.07,55.2,54.99,55.19,69424.0,47.9641,48.0773,47.8944,48.0686,69424.0
2021-08-26 15:20:00,55.2,55.22,55.17,55.18,34342.0,48.0773,48.0947,48.0512,48.0599,34342.0
2021-08-26 15:25:00,55.18,55.18,55.11,55.13,40223.0,48.0599,48.0599,47.9989,48.0163,40223.0
2021-08-26 15:30:00,55.13,55.2,55.12,55.2,82049.0,48.0163,48.0773,48.0076,48.0773,82049.0
2021-08-26 15:35:00,55.2,55.27,55.14,55.18,89327.0,48.0773,48.1383,48.0251,48.0599,89327.0
2021-08-26 15:40:00,55.19,55.29,55.18,55.19,135961.0,48.0686,48.1557,48.0599,48.0686,135961.0
2021-08-26 15:45:00,55.19,55.31,55.17,55.2,166856.0,48.0686,48.1731,48.0512,48.0773,166856.0
2021-08-26 15:50:00,55.2,55.26,55.15,55.22,188235.0,48.0773,48.1296,48.0338,48.0947,188235.0
2021-08-26 15:55:00,55.21,55.21,55.11,55.12,310982.0,48.086,48.086,47.9989,48.0076,310982.0
2021-08-27 09:30:00,55.79,56.24,55.52,56.11,134862.0,48.5912,48.9831,48.356,48.8699,134862.0
2021-08-27 09:35:00,56.14,56.41,56.09,56.35,90109.0,48.896,49.1312,48.8525,49.0789,90109.0
2021-08-27 09:40:00,56.33,56.47,56.27,56.34,110859.0,49.0615,49.1834,49.0092,49.0702,110859.0
2021-08-27 09:45:00,56.34,56.47,56.21,56.22,110598.0,49.0702,49.1834,48.957,48.9657,110598.0
2021-08-27 09:50:00,56.23,56.38,56.23,56.29,60236.0,48.9744,49.1051,48.9744,49.0267,60236.0
2021-08-27 09:55:00,56.31,56.36,56.23,56.32,45561.0,49.0441,49.0876,48.9744,49.0528,45561.0
2021-08-27 10:00:00,56.33,56.47,56.13,56.4,60366.0,49.0615,49.1834,48.8873,49.1225,60366.0
2021-08-27 10:05:00,56.41,56.46,56.22,56.22,73439.0,49.1312,49.1747,48.9657,48.9657,73439.0
2021-08-27 10:10:00,56.25,56.35,56.11,56.12,82778.0,48.9918,49.0789,48.8699,48.8786,82778.0
2021-08-27 10:15:00,56.11,56.24,56.02,56.23,83890.0,48.8699,48.9831,48.7915,48.9744,83890.0
2021-08-27 10:20:00,56.24,56.37,56.23,56.33,70351.0,48.9831,49.0963,48.9744,49.0615,70351.0
2021-08-27 10:25:00,56.35,56.39,56.2,56.34,53672.0,49.0789,49.1138,48.9483,49.0702,53672.0
2021-08-27 10:30:00,56.35,56.44,56.32,56.44,36396.0,49.0789,49.1573,49.0528,49.1573,36396.0
2021-08-27 10:35:00,56.44,56.53,56.42,56.52,47161.0,49.1573,49.2357,49.1399,49.227,47161.0
2021-08-27 10:40:00,56.52,56.64,56.51,56.56,62058.0,49.227,49.3315,49.2183,49.2618,62058.0
2021-08-27 10:45:00,56.58,56.71,56.58,56.68,60318.0,49.2792,49.3925,49.2792,49.3663,60318.0
2021-08-27 10:50:00,56.71,56.79,56.61,56.78,67141.0,49.3925,49.4621,49.3054,49.4534,67141.0
2021-08-27 10:55:00,56.79,56.8,56.7,56.77,85675.0,49.4621,49.4709,49.3838,49.4447,85675.0
2021-08-27 11:00:00,56.79,56.87,56.76,56.79,53509.0,49.4621,49.5318,49.436,49.4621,53509.0
2021-08-27 11:05:00,56.78,56.87,56.75,56.87,38255.0,49.4534,49.5318,49.4273,49.5318,38255.0
2021-08-27 11:10:00,56.88,56.91,56.82,56.86,34597.0,49.5405,49.5667,49.4883,49.5231,34597.0
2021-08-27 11:15:00,56.86,56.89,56.81,56.84,36142.0,49.5231,49.5492,49.4796,49.5057,36142.0
2021-08-27 11:20:00,56.84,56.86,56.73,56.75,30688.0,49.5057,49.5231,49.4099,49.4273,30688.0
2021-08-27 11:25:00,56.75,56.8,56.69,56.72,48335.0,49.4273,49.4709,49.3751,49.4012,48335.0
2021-08-27 11:30:00,56.71,56.84,56.71,56.78,52054.0,49.3925,49.5057,49.3925,49.4534,52054.0
2021-08-27 11:35:00,56.79,56.89,56.79,56.87,104975.0,49.4621,49.5492,49.4621,49.5318,104975.0
2021-08-27 11:40:00,56.87,56.92,56.86,56.88,35186.0,49.5318,49.5754,49.5231,49.5405,35186.0
2021-08-27 11:45:00,56.88,56.89,56.79,56.83,48060.0,49.5405,49.5492,49.4621,49.497,48060.0
2021-08-27 11:50:00,56.83,56.87,56.8,56.86,59238.0,49.497,49.5318,49.4709,49.5231,59238.0
2021-08-27 11:55:00,56.87,56.98,56.87,56.98,27902.0,49.5318,49.6276,49.5318,49.6276,27902.0
2021-08-27 12:00:00,56.98,56.99,56.89,56.9,21212.0,49.6276,49.6363,49.5492,49.558,21212.0
2021-08-27 12:05:00,56.91,56.95,56.87,56.93,31960.0,49.5667,49.6015,49.5318,49.5841,31960.0
2021-08-27 12:10:00,56.93,56.98,56.91,56.97,38687.0,49.5841,49.6276,49.5667,49.6189,38687.0
2021-08-27 12:15:00,56.97,57.02,56.91,56.92,43487.0,49.6189,49.6625,49.5667,49.5754,43487.0
2021-08-27 12:20:00,56.93,57.05,56.92,57.05,20981.0,49.5841,49.6886,49.5754,49.6886,20981.0
2021-08-27 12:25:00,57.05,57.06,56.98,57.01,43700.0,49.6886,49.6973,49.6276,49.6538,43700.0
2021-08-27 12:30:00,57.0,57.09,57.0,57.07,32594.0,49.6451,49.7234,49.6451,49.706,32594.0
2021-08-27 12:35:00,57.08,57.08,56.95,56.98,25607.0,49.7147,49.7147,49.6015,49.6276,25607.0
2021-08-27 12:40:00,57.0,57.03,56.94,56.95,21255.0,49.6451,49.6712,49.5928,49.6015,21255.0
2021-08-27 12:45:00,56.96,57.05,56.96,57.04,18759.0,49.6102,49.6886,49.6102,49.6799,18759.0
2021-08-27 12:50:00,57.04,57.07,57.01,57.06,18097.0,49.6799,49.706,49.6538,49.6973,18097.0
2021-08-27 12:55:00,57.08,57.1,57.04,57.06,31648.0,49.7147,49.7321,49.6799,49.6973,31648.0
2021-08-27 13:00:00,57.05,57.1,57.04,57.05,19579.0,49.6886,49.7321,49.6799,49.6886,19579.0
2021-08-27 13:05:00,57.05,57.12,57.03,57.05,31616.0,49.6886,49.7496,49.6712,49.6886,31616.0
2021-08-27 13:10:00,57.05,57.06,57.01,57.04,21852.0,49.6886,49.6973,49.6538,49.6799,21852.0
2021-08-27 13:15:00,57.03,57.05,57.01,57.02,16498.0,49.6712,49.6886,49.6538,49.6625,16498.0
2021-08-27 13:20:00,57.02,57.04,56.97,56.98,35340.0,49.6625,49.6799,49.6189,49.6276,35340.0
2021-08-27 13:25:00,56.97,57.07,56.94,57.07,73441.0,49.6189,49.706,49.5928,49.706,73441.0
2021-08-27 13:30:00,57.07,57.11,57.03,57.04,80093.0,49.706,49.7409,49.6712,49.6799,80093.0
2021-08-27 13:35:00,57.03,57.08,57.0,57.02,83242.0,49.6712,49.7147,49.6451,49.6625,83242.0
2021-08-27 13:40:00,57.02,57.07,57.02,57.04,22744.0,49.6625,49.706,49.6625,49.6799,22744.0
2021-08-27 13:45:00,57.05,57.09,57.03,57.05,23708.0,49.6886,49.7234,49.6712,49.6886,23708.0
2021-08-27 13:50:00,57.05,57.05,57.0,57.02,26280.0,49.6886,49.6886,49.6451,49.6625,26280.0
2021-08-27 13:55:00,57.02,57.04,57.01,57.03,23755.0,49.6625,49.6799,49.6538,49.6712,23755.0
2021-08-27 14:00:00,57.02,57.02,56.91,56.91,23570.0,49.6625,49.6625,49.5667,49.5667,23570.0
2021-08-27 14:05:00,56.92,56.92,56.76,56.79,87997.0,49.5754,49.5754,49.436,49.4621,87997.0
2021-08-27 14:10:00,56.79,56.89,56.78,56.83,23767.0,49.4621,49.5492,49.4534,49.497,23767.0
2021-08-27 14:15:00,56.82,56.85,56.8,56.84,17328.0,49.4883,49.5144,49.4709,49.5057,17328.0
2021-08-27 14:20:00,56.84,56.9,56.84,56.89,32179.0,49.5057,49.558,49.5057,49.5492,32179.0
2021-08-27 14:25:00,56.89,56.9,56.84,56.87,30291.0,49.5492,49.558,49.5057,49.5318,30291.0
2021-08-27 14:30:00,56.88,56.89,56.81,56.82,23939.0,49.5405,49.5492,49.4796,49.4883,23939.0
2021-08-27 14:35:00,56.82,56.87,56.82,56.85,41362.0,49.4883,49.5318,49.4883,49.5144,41362.0
2021-08-27 14:40:00,56.85,56.88,56.72,56.73,36831.0,49.5144,49.5405,49.4012,49.4099,36831.0
2021-08-27 14:45:00,56.72,56.78,56.66,56.68,37032.0,49.4012,49.4534,49.3489,49.3663,37032.0
2021-08-27 14:50:00,56.68,56.71,56.67,56.67,16640.0,49.3663,49.3925,49.3576,49.3576,16640.0
2021-08-27 14:55:00,56.67,56.75,56.66,56.7,27489.0,49.3576,49.4273,49.3489,49.3838,27489.0
2021-08-27 15:00:00,56.7,56.76,56.66,56.68,32519.0,49.3838,49.436,49.3489,49.3663,32519.0
2021-08-27 15:05:00,56.67,56.68,56.62,56.63,31848.0,49.3576,49.3663,49.3141,49.3228,31848.0
2021-08-27 15:10:00,56.62,56.64,56.57,56.58,34234.0,49.3141,49.3315,49.2705,49.2792,34234.0
2021-08-27 15:15:00,56.58,56.65,56.57,56.62,52523.0,49.2792,49.3402,49.2705,49.3141,52523.0
2021-08-27 15:20:00,56.62,56.67,56.58,56.67,25285.0,49.3141,49.3576,49.2792,49.3576,25285.0
2021-08-27 15:25:00,56.67,56.7,56.65,56.7,33001.0,49.3576,49.3838,49.3402,49.3838,33001.0
2021-08-27 15:30:00,56.7,56.73,56.63,56.73,70277.0,49.3838,49.4099,49.3228,49.4099,70277.0
2021-08-27 15:35:00,56.73,56.77,56.71,56.76,49225.0,49.4099,49.4447,49.3925,49.436,49225.0
2021-08-27 15:40:00,56.76,56.78,56.72,56.76,63252.0,49.436,49.4534,49.4012,49.436,63252.0
2021-08-27 15:45:00,56.76,56.84,56.72,56.72,73464.0,49.436,49.5057,49.4012,49.4012,73464.0
2021-08-27 15:50:00,56.73,56.79,56.69,56.75,172585.0,49.4099,49.4621,49.3751,49.4273,172585.0
2021-08-27 15:55:00,56.75,56.78,56.66,56.73,426523.0,49.4273,49.4534,49.3489,49.4099,426523.0
2021-08-30 09:30:00,56.98,57.14,56.62,56.7,221813.0,49.6276,49.767,49.3141,49.3838,221813.0
2021-08-30 09:35:00,56.7,56.8,56.6,56.69,96944.0,49.3838,49.4709,49.2967,49.3751,96944.0
2021-08-30 09:40:00,56.71,56.71,56.52,56.63,135057.0,49.3925,49.3925,49.227,49.3228,135057.0
2021-08-30 09:45:00,56.63,56.75,56.49,56.57,97026.0,49.3228,49.4273,49.2009,49.2705,97026.0
2021-08-30 09:50:00,56.55,56.71,56.46,56.71,55794.0,49.2531,49.3925,49.1747,49.3925,55794.0
2021-08-30 09:55:00,56.7,56.89,56.66,56.85,88516.0,49.3838,49.5492,49.3489,49.5144,88516.0
2021-08-30 10:00:00,56.86,56.89,56.44,56.45,77977.0,49.5231,49.5492,49.1573,49.166,77977.0
2021-08-30 10:05:00,56.47,56.56,56.44,56.44,78170.0,49.1834,49.2618,49.1573,49.1573,78170.0
2021-08-30 10:10:00,56.45,56.54,56.32,56.39,39689.0,49.166,49.2444,49.0528,49.1138,39689.0
2021-08-30 10:15:00,56.39,56.53,56.39,56.47,82406.0,49.1138,49.2357,49.1138,49.1834,82406.0
2021-08-30 10:20:00,56.46,56.6,56.38,56.58,39595.0,49.1747,49.2967,49.1051,49.2792,39595.0
2021-08-30 10:25:00,56.59,56.61,56.5,56.55,37806.0,49.288,49.3054,49.2096,49.2531,37806.0
2021-08-30 10:30:00,56.57,56.57,56.34,56.54,53136.0,49.2705,49.2705,49.0702,49.2444,53136.0
2021-08-30 10:35:00,56.56,56.64,56.46,56.6,45193.0,49.2618,49.3315,49.1747,49.2967,45193.0
2021-08-30 10:40:00,56.61,56.64,56.57,56.61,33851.0,49.3054,49.3315,49.2705,49.3054,33851.0
2021-08-30 10:45:00,56.6,56.61,56.55,56.6,20143.0,49.2967,49.3054,49.2531,49.2967,20143.0
2021-08-30 10:50:00,56.62,56.68,56.6,56.68,38980.0,49.3141,49.3663,49.2967,49.3663,38980.0
2021-08-30 10:55:00,56.69,56.85,56.68,56.74,163002.0,49.3751,49.5144,49.3663,49.4186,163002.0
2021-08-30 11:00:00,56.73,56.83,56.64,56.65,41411.0,49.4099,49.497,49.3315,49.3402,41411.0
2021-08-30 11:05:00,56.66,56.68,56.52,56.56,46461.0,49.3489,49.3663,49.227,49.2618,46461.0
2021-08-30 11:10:00,56.56,56.77,56.55,56.75,24229.0,49.2618,49.4447,49.2531,49.4273,24229.0
2021-08-30 11:15:00,56.75,56.75,56.66,56.69,17544.0,49.4273,49.4273,49.3489,49.3751,17544.0
2021-08-30 11:20:00,56.66,56.71,56.61,56.64,24624.0,49.3489,49.3925,49.3054,49.3315,24624.0
2021-08-30 11:25:00,56.65,56.84,56.65,56.78,64614.0,49.3402,49.5057,49.3402,49.4534,64614.0
2021-08-30 11:30:00,56.79,56.82,56.74,56.8,42018.0,49.4621,49.4883,49.4186,49.4709,42018.0
2021-08-30 11:35:00,56.8,56.84,56.71,56.76,26130.0,49.4709,49.5057,49.3925,49.436,26130.0
2021-08-30 11:40:00,56.77,56.83,56.71,56.83,43976.0,49.4447,49.497,49.3925,49.497,43976.0
2021-08-30 11:45:00,56.83,56.83,56.77,56.81,26176.0,49.497,49.497,49.4447,49.4796,26176.0
2021-08-30 11:50:00,56.82,56.93,56.8,56.9,38359.0,49.4883,49.5841,49.4709,49.558,38359.0
2021-08-30 11:55:00,56.91,56.98,56.89,56.98,22346.0,49.5667,49.6276,49.5492,49.6276,22346.0
2021-08-30 12:00:00,56.96,57.06,56.93,57.04,40387.0,49.6102,49.6973,49.5841,49.6799,40387.0
2021-08-30 12:05:00,57.04,57.06,56.99,57.0,26022.0,49.6799,49.6973,49.6363,49.6451,26022.0
2021-08-30 12:10:00,56.99,57.02,56.94,56.96,21687.0,49.6363,49.6625,49.5928,49.6102,21687.0
2021-08-30 12:15:00,56.95,56.99,56.94,56.97,18882.0,49.6015,49.6363,49.5928,49.6189,18882.0
2021-08-30 12:20:00,56.98,56.98,56.83,56.83,29445.0,49.6276,49.6276,49.497,49.497,29445.0
2021-08-30 12:25:00,56.84,56.87,56.79,56.79,23380.0,49.5057,49.5318,49.4621,49.4621,23380.0
2021-08-30 12:30:00,56.8,56.9,56.8,56.88,17446.0,49.4709,49.558,49.4709,49.5405,17446.0
2021-08-30 12:35:00,56.88,56.88,56.78,56.81,31316.0,49.5405,49.5405,49.4534,49.4796,31316.0
2021-08-30 12:40:00,56.82,56.85,56.77,56.78,10929.0,49.4883,49.5144,49.4447,49.4534,10929.0
2021-08-30 12:45:00,56.79,56.84,56.79,56.82,22460.0,49.4621,49.5057,49.4621,49.4883,22460.0
2021-08-30 12:50:00,56.82,56.83,56.75,56.77,18333.0,49.4883,49.497,49.4273,49.4447,18333.0
2021-08-30 12:55:00,56.77,56.79,56.67,56.72,28224.0,49.4447,49.4621,49.3576,49.4012,28224.0
2021-08-30 13:00:00,56.71,56.74,56.63,56.64,27504.0,49.3925,49.4186,49.3228,49.3315,27504.0
2021-08-30 13:05:00,56.64,56.67,56.63,56.64,17897.0,49.3315,49.3576,49.3228,49.3315,17897.0
2021-08-30 13:10:00,56.64,56.66,56.61,56.62,24146.0,49.3315,49.3489,49.3054,49.3141,24146.0
2021-08-30 13:15:00,56.62,56.63,56.58,56.6,15851.0,49.3141,49.3228,49.2792,49.2967,15851.0
2021-08-30 13:20:00,56.59,56.65,56.56,56.65,12329.0,49.288,49.3402,49.2618,49.3402,12329.0
2021-08-30 13:25:00,56.65,56.68,56.65,56.65,11703.0,49.3402,49.3663,49.3402,49.3402,11703.0
2021-08-30 13:30:00,56.65,56.71,56.65,56.71,31431.0,49.3402,49.3925,49.3402,49.3925,31431.0
2021-08-30 13:35:00,56.71,56.78,56.63,56.78,51694.0,49.3925,49.4534,49.3228,49.4534,51694.0
2021-08-30 13:40:00,56.77,56.84,56.76,56.82,40489.0,49.4447,49.5057,49.436,49.4883,40489.0
2021-08-30 13:45:00,56.83,56.86,56.77,56.78,47324.0,49.497,49.5231,49.4447,49.4534,47324.0
2021-08-30 13:50:00,56.79,56.8,56.7,56.73,51146.0,49.4621,49.4709,49.3838,49.4099,51146.0
2021-08-30 13:55:00,56.72,56.75,56.67,56.7,67134.0,49.4012,49.4273,49.3576,49.3838,67134.0
2021-08-30 14:00:00,56.7,56.72,56.62,56.62,32445.0,49.3838,49.4012,49.3141,49.3141,32445.0
2021-08-30 14:05:00,56.63,56.67,56.6,56.64,26691.0,49.3228,49.3576,49.2967,49.3315,26691.0
2021-08-30 14:10:00,56.64,56.72,56.62,56.72,24832.0,49.3315,49.4012,49.3141,49.4012,24832.0
2021-08-30 14:15:00,56.72,56.77,56.72,56.73,36711.0,49.4012,49.4447,49.4012,49.4099,36711.0
2021-08-30 14:20:00,56.73,56.75,56.69,56.7,42331.0,49.4099,49.4273,49.3751,49.3838,42331.0
2021-08-30 14:25:00,56.69,56.77,56.68,56.75,32751.0,49.3751,49.4447,49.3663,49.4273,32751.0
2021-08-30 14:30:00,56.75,56.77,56.71,56.71,43274.0,49.4273,49.4447,49.3925,49.3925,43274.0
2021-08-30 14:35:00,56.72,56.78,56.7,56.71,43025.0,49.4012,49.4534,49.3838,49.3925,43025.0
2021-08-30 14:40:00,56.71,56.75,56.68,56.73,37243.0,49.3925,49.4273,49.3663,49.4099,37243.0
2021-08-30 14:45:00,56.73,56.82,56.72,56.82,28438.0,49.4099,49.4883,49.4012,49.4883,28438.0
2021-08-30 14:50:00,56.82,56.85,56.77,56.8,40660.0,49.4883,49.5144,49.4447,49.4709,40660.0
2021-08-30 14:55:00,56.79,56.79,56.64,56.65,51318.0,49.4621,49.4621,49.3315,49.3402,51318.0
2021-08-30 15:00:00,56.65,56.71,56.64,56.67,23520.0,49.3402,49.3925,49.3315,49.3576,23520.0
2021-08-30 15:05:00,56.68,56.74,56.66,56.74,20068.0,49.3663,49.4186,49.3489,49.4186,20068.0
2021-08-30 15:10:00,56.75,56.75,56.65,56.68,37936.0,49.4273,49.4273,49.3402,49.3663,37936.0
2021-08-30 15:15:00,56.69,56.7,56.63,56.7,36793.0,49.3751,49.3838,49.3228,49.3838,36793.0
2021-08-30 15:20:00,56.69,56.71,56.63,56.64,31964.0,49.3751,49.3925,49.3228,49.3315,31964.0
2021-08-30 15:25:00,56.64,56.65,56.59,56.6,27926.0,49.3315,49.3402,49.288,49.2967,27926.0
2021-08-30 15:30:00,56.59,56.59,56.52,56.52,49319.0,49.288,49.288,49.227,49.227,49319.0
2021-08-30 15:35:00,56.51,56.51,56.39,56.4,116982.0,49.2183,49.2183,49.1138,49.1225,116982.0
2021-08-30 15:40:00,56.4,56.42,56.31,56.33,107751.0,49.1225,49.1399,49.0441,49.0615,107751.0
2021-08-30 15:45:00,56.33,56.39,56.28,56.32,98448.0,49.0615,49.1138,49.018,49.0528,98448.0
2021-08-30 15:50:00,56.31,56.33,56.26,56.3,92200.0,49.0441,49.0615,49.0005,49.0354,92200.0
2021-08-30 15:55:00,56.29,56.32,56.18,56.2,163515.0,49.0267,49.0528,48.9309,48.9483,163515.0
2021-08-31 09:30:00,55.75,56.3,55.63,56.27,220354.0,48.5563,49.0354,48.4518,49.0092,220354.0
2021-08-31 09:35:00,56.28,56.33,56.03,56.13,198854.0,49.018,49.0615,48.8002,48.8873,198854.0
2021-08-31 09:40:00,56.13,56.28,56.05,56.05,94505.0,48.8873,49.018,48.8176,48.8176,94505.0
2021-08-31 09:45:00,56.07,56.08,55.67,55.69,84937.0,48.8351,48.8438,48.4867,48.5041,84937.0
2021-08-31 09:50:00,55.7,55.74,55.36,55.39,114315.0,48.5128,48.5476,48.2167,48.2428,114315.0
2021-08-31 09:55:00,55.39,55.62,55.3,55.58,117482.0,48.2428,48.4431,48.1644,48.4083,117482.0
2021-08-31 10:00:00,55.58,55.77,55.58,55.75,104607.0,48.4083,48.5738,48.4083,48.5563,104607.0
2021-08-31 10:05:00,55.75,55.76,55.53,55.73,63042.0,48.5563,48.5651,48.3647,48.5389,63042.0
2021-08-31 10:10:00,55.72,55.77,55.61,55.76,126120.0,48.5302,48.5738,48.4344,48.5651,126120.0
2021-08-31 10:15:00,55.76,55.86,55.69,55.84,235316.0,48.5651,48.6522,48.5041,48.6347,235316.0
2021-08-31 10:20:00,55.84,55.87,55.56,55.59,91766.0,48.6347,48.6609,48.3909,48.417,91766.0
2021-08-31 10:25:00,55.58,55.58,55.43,55.55,89652.0,48.4083,48.4083,48.2776,48.3822,89652.0
2021-08-31 10:30:00,55.55,55.67,55.46,55.63,73407.0,48.3822,48.4867,48.3038,48.4518,73407.0
2021-08-31 10:35:00,55.62,55.8,55.59,55.76,89122.0,48.4431,48.5999,48.417,48.5651,89122.0
2021-08-31 10:40:00,55.76,55.8,55.71,55.75,95591.0,48.5651,48.5999,48.5215,48.5563,95591.0
2021-08-31 10:45:00,55.74,55.8,55.71,55.76,88975.0,48.5476,48.5999,48.5215,48.5651,88975.0
2021-08-31 10:50:00,55.77,55.8,55.67,55.72,182709.0,48.5738,48.5999,48.4867,48.5302,182709.0
2021-08-31 10:55:00,55.72,55.74,55.63,55.65,62194.0,48.5302,48.5476,48.4518,48.4692,62194.0
2021-08-31 11:00:00,55.65,55.75,55.63,55.73,52178.0,48.4692,48.5563,48.4518,48.5389,52178.0
2021-08-31 11:05:00,55.73,55.79,55.68,55.69,47610.0,48.5389,48.5912,48.4954,48.5041,47610.0
2021-08-31 11:10:00,55.68,55.68,55.61,55.62,36133.0,48.4954,48.4954,48.4344,48.4431,36133.0
2021-08-31 11:15:00,55.63,55.8,55.63,55.8,102607.0,48.4518,48.5999,48.4518,48.5999,102607.0
2021-08-31 11:20:00,55.8,55.88,55.74,55.8,251667.0,48.5999,48.6696,48.5476,48.5999,251667.0
2021-08-31 11:25:00,55.8,55.83,55.75,55.77,118665.0,48.5999,48.626,48.5563,48.5738,118665.0
2021-08-31 11:30:00,55.77,55.81,55.68,55.73,75569.0,48.5738,48.6086,48.4954,48.5389,75569.0
2021-08-31 11:35:00,55.73,55.78,55.68,55.73,69289.0,48.5389,48.5825,48.4954,48.5389,69289.0
2021-08-31 11:40:00,55.73,55.83,55.7,55.82,65085.0,48.5389,48.626,48.5128,48.6173,65085.0
2021-08-31 11:45:00,55.82,55.83,55.74,55.8,256352.0,48.6173,48.626,48.5476,48.5999,256352.0
2021-08-31 11:50:00,55.8,55.83,55.78,55.82,60190.0,48.5999,48.626,48.5825,48.6173,60190.0
2021-08-31 11:55:00,55.82,55.87,55.81,55.83,108842.0,48.6173,48.6609,48.6086,48.626,108842.0
2021-08-31 12:00:00,55.82,55.9,55.79,55.9,49126.0,48.6173,48.687,48.5912,48.687,49126.0
2021-08-31 12:05:00,55.89,55.93,55.87,55.88,23999.0,48.6783,48.7131,48.6609,48.6696,23999.0
2021-08-31 12:10:00,55.88,55.88,55.79,55.84,41326.0,48.6696,48.6696,48.5912,48.6347,41326.0
2021-08-31 12:15:00,55.84,55.92,55.84,55.88,38012.0,48.6347,48.7044,48.6347,48.6696,38012.0
2021-08-31 12:20:00,55.89,55.94,55.88,55.91,26088.0,48.6783,48.7218,48.6696,48.6957,26088.0
2021-08-31 12:25:00,55.91,55.92,55.86,55.91,19984.0,48.6957,48.7044,48.6522,48.6957,19984.0
2021-08-31 12:30:00,55.92,55.94,55.88,55.92,20878.0,48.7044,48.7218,48.6696,48.7044,20878.0
2021-08-31 12:35:00,55.93,55.98,55.91,55.95,41433.0,48.7131,48.7567,48.6957,48.7305,41433.0
2021-08-31 12:40:00,55.95,56.03,55.93,56.02,48405.0,48.7305,48.8002,48.7131,48.7915,48405.0
2021-08-31 12:45:00,56.02,56.06,56.01,56.01,28829.0,48.7915,48.8263,48.7828,48.7828,28829.0
2021-08-31 12:50:00,56.02,56.03,55.98,56.02,19277.0,48.7915,48.8002,48.7567,48.7915,19277.0
2021-08-31 12:55:00,56.02,56.06,55.92,55.94,46057.0,48.7915,48.8263,48.7044,48.7218,46057.0
2021-08-31 13:00:00,55.93,55.93,55.86,55.91,27445.0,48.7131,48.7131,48.6522,48.6957,27445.0
2021-08-31 13:05:00,55.91,55.98,55.9,55.94,17311.0,48.6957,48.7567,48.687,48.7218,17311.0
2021-08-31 13:10:00,55.94,56.0,55.93,55.98,21065.0,48.7218,48.7741,48.7131,48.7567,21065.0
2021-08-31 13:15:00,55.98,55.98,55.85,55.86,29421.0,48.7567,48.7567,48.6434,48.6522,29421.0
2021-08-31 13:20:00,55.86,55.88,55.81,55.85,49281.0,48.6522,48.6696,48.6086,48.6434,49281.0
2021-08-31 13:25:00,55.85,56.05,55.85,56.05,31369.0,48.6434,48.8176,48.6434,48.8176,31369.0
2021-08-31 13:30:00,56.05,56.1,56.01,56.06,44170.0,48.8176,48.8612,48.7828,48.8263,44170.0
2021-08-31 13:35:00,56.05,56.08,56.01,56.04,49544.0,48.8176,48.8438,48.7828,48.8089,49544.0
2021-08-31 13:40:00,56.03,56.08,56.02,56.08,38140.0,48.8002,48.8438,48.7915,48.8438,38140.0
2021-08-31 13:45:00,56.08,56.14,56.06,56.13,34492.0,48.8438,48.896,48.8263,48.8873,34492.0
2021-08-31 13:50:00,56.13,56.17,56.09,56.16,35045.0,48.8873,48.9221,48.8525,48.9134,35045.0
2021-08-31 13:55:00,56.16,56.16,56.09,56.11,53355.0,48.9134,48.9134,48.8525,48.8699,53355.0
2021-08-31 14:00:00,56.1,56.15,56.05,56.06,50162.0,48.8612,48.9047,48.8176,48.8263,50162.0
2021-08-31 14:05:00,56.05,56.06,55.96,55.98,39507.0,48.8176,48.8263,48.7392,48.7567,39507.0
2021-08-31 14:10:00,55.98,56.06,55.95,56.05,37817.0,48.7567,48.8263,48.7305,48.8176,37817.0
2021-08-31 14:15:00,56.05,56.14,56.04,56.14,26215.0,48.8176,48.896,48.8089,48.896,26215.0
2021-08-31 14:20:00,56.14,56.14,56.1,56.11,46937.0,48.896,48.896,48.8612,48.8699,46937.0
2021-08-31 14:25:00,56.11,56.12,55.95,55.98,62091.0,48.8699,48.8786,48.7305,48.7567,62091.0
2021-08-31 14:30:00,55.99,56.02,55.96,56.02,46662.0,48.7654,48.7915,48.7392,48.7915,46662.0
2021-08-31 14:35:00,56.01,56.03,55.97,55.98,34708.0,48.7828,48.8002,48.748,48.7567,34708.0
2021-08-31 14:40:00,55.98,56.02,55.87,55.87,88795.0,48.7567,48.7915,48.6609,48.6609,88795.0
2021-08-31 14:45:00,55.87,55.89,55.82,55.85,38432.0,48.6609,48.6783,48.6173,48.6434,38432.0
2021-08-31 14:50:00,55.85,55.87,55.82,55.86,46559.0,48.6434,48.6609,48.6173,48.6522,46559.0
2021-08-31 14:55:00,55.87,55.95,55.85,55.93,44204.0,48.6609,48.7305,48.6434,48.7131,44204.0
2021-08-31 15:00:00,55.92,55.95,55.86,55.88,39387.0,48.7044,48.7305,48.6522,48.6696,39387.0
2021-08-31 15:05:00,55.88,55.88,55.79,55.79,41299.0,48.6696,48.6696,48.5912,48.5912,41299.0
2021-08-31 15:10:00,55.79,55.79,55.7,55.72,28308.0,48.5912,48.5912,48.5128,48.5302,28308.0
2021-08-31 15:15:00,55.71,55.73,55.68,55.73,45454.0,48.5215,48.5389,48.4954,48.5389,45454.0
2021-08-31 15:20:00,55.73,55.73,55.63,55.72,88763.0,48.5389,48.5389,48.4518,48.5302,88763.0
2021-08-31 15:25:00,55.72,55.76,55.7,55.72,104414.0,48.5302,48.5651,48.5128,48.5302,104414.0
2021-08-31 15:30:00,55.71,55.74,55.62,55.74,104873.0,48.5215,48.5476,48.4431,48.5476,104873.0
2021-08-31 15:35:00,55.75,55.75,55.65,55.69,162159.0,48.5563,48.5563,48.4692,48.5041,162159.0
2021-08-31 15:40:00,55.7,55.7,55.6,55.61,113552.0,48.5128,48.5128,48.4257,48.4344,113552.0
2021-08-31 15:45:00,55.62,55.67,55.55,55.66,126713.0,48.4431,48.4867,48.3822,48.478,126713.0
2021-08-31 15:50:00,55.66,55.66,55.5,55.52,288380.0,48.478,48.478,48.3386,48.356,288380.0
2021-08-31 15:55:00,55.51,55.63,55.47,55.52,713556.0,48.3473,48.4518,48.3125,48.356,713556.0
2021-09-01 09:30:00,55.56,55.83,55.22,55.77,427076.0,48.3909,48.626,48.0947,48.5738,427076.0
2021-09-01 09:35:00,55.75,55.92,55.6,55.75,158791.0,48.5563,48.7044,48.4257,48.5563,158791.0
2021-09-01 09:40:00,55.76,55.77,55.49,55.75,151795.0,48.5651,48.5738,48.3299,48.5563,151795.0
2021-09-01 09:45:00,55.75,55.75,55.39,55.53,164236.0,48.5563,48.5563,48.2428,48.3647,164236.0
2021-09-01 09:50:00,55.53,55.67,55.45,55.66,136209.0,48.3647,48.4867,48.2951,48.478,136209.0
2021-09-01 09:55:00,55.64,55.67,55.53,55.6,56700.0,48.4605,48.4867,48.3647,48.4257,56700.0
2021-09-01 10:00:00,55.6,55.78,55.57,55.68,103731.0,48.4257,48.5825,48.3996,48.4954,103731.0
2021-09-01 10:05:00,55.66,55.71,55.37,55.54,185721.0,48.478,48.5215,48.2254,48.3734,185721.0
2021-09-01 10:10:00,55.53,55.53,55.34,55.37,76818.0,48.3647,48.3647,48.1992,48.2254,76818.0
2021-09-01 10:15:00,55.37,55.49,55.23,55.29,130416.0,48.2254,48.3299,48.1034,48.1557,130416.0
2021-09-01 10:20:00,55.28,55.44,55.28,55.4,136991.0,48.147,48.2863,48.147,48.2515,136991.0
2021-09-01 10:25:00,55.39,55.46,55.37,55.44,66820.0,48.2428,48.3038,48.2254,48.2863,66820.0
2021-09-01 10:30:00,55.45,55.7,55.44,55.58,148695.0,48.2951,48.5128,48.2863,48.4083,148695.0
2021-09-01 10:35:00,55.57,55.6,55.26,55.32,60675.0,48.3996,48.4257,48.1296,48.1818,60675.0
2021-09-01 10:40:00,55.32,55.44,55.25,55.34,134756.0,48.1818,48.2863,48.1209,48.1992,134756.0
2021-09-01 10:45:00,55.33,55.48,55.27,55.42,95980.0,48.1905,48.3212,48.1383,48.2689,95980.0
2021-09-01 10:50:00,55.4,55.41,55.26,55.37,110444.0,48.2515,48.2602,48.1296,48.2254,110444.0
2021-09-01 10:55:00,55.38,55.38,55.21,55.29,82405.0,48.2341,48.2341,48.086,48.1557,82405.0
2021-09-01 11:00:00,55.28,55.37,55.2,55.23,157796.0,48.147,48.2254,48.0773,48.1034,157796.0
2021-09-01 11:05:00,55.25,55.25,55.15,55.2,105792.0,48.1209,48.1209,48.0338,48.0773,105792.0
2021-09-01 11:10:00,55.19,55.19,54.97,55.01,193882.0,48.0686,48.0686,47.877,47.9118,193882.0
2021-09-01 11:15:00,55.01,55.13,54.98,55.12,149877.0,47.9118,48.0163,47.8857,48.0076,149877.0
2021-09-01 11:20:00,55.13,55.13,55.0,55.04,73787.0,48.0163,48.0163,47.9031,47.938,73787.0
2021-09-01 11:25:00,55.04,55.11,54.92,54.94,135109.0,47.938,47.9989,47.8334,47.8509,135109.0
2021-09-01 11:30:00,54.92,54.97,54.87,54.95,58818.0,47.8334,47.877,47.7899,47.8596,58818.0
2021-09-01 11:35:00,54.96,54.96,54.85,54.88,64455.0,47.8683,47.8683,47.7725,47.7986,64455.0
2021-09-01 11:40:00,54.88,54.9,54.8,54.87,92740.0,47.7986,47.816,47.7289,47.7899,92740.0
2021-09-01 11:45:00,54.87,54.94,54.78,54.8,58527.0,47.7899,47.8509,47.7115,47.7289,58527.0
2021-09-01 11:50:00,54.8,54.87,54.69,54.8,48807.0,47.7289,47.7899,47.6331,47.7289,48807.0
2021-09-01 11:55:00,54.8,54.81,54.69,54.7,61861.0,47.7289,47.7376,47.6331,47.6418,61861.0
2021-09-01 12:00:00,54.7,54.78,54.66,54.74,89588.0,47.6418,47.7115,47.607,47.6767,89588.0
2021-09-01 12:05:00,54.73,54.8,54.68,54.73,106397.0,47.668,47.7289,47.6244,47.668,106397.0
2021-09-01 12:10:00,54.73,54.78,54.69,54.77,44520.0,47.668,47.7115,47.6331,47.7028,44520.0
2021-09-01 12:15:00,54.77,54.78,54.65,54.69,51321.0,47.7028,47.7115,47.5983,47.6331,51321.0
2021-09-01 12:20:00,54.67,54.8,54.66,54.79,107228.0,47.6157,47.7289,47.607,47.7202,107228.0
2021-09-01 12:25:00,54.78,54.88,54.76,54.86,49537.0,47.7115,47.7986,47.6941,47.7812,49537.0
2021-09-01 12:30:00,54.86,54.87,54.82,54.85,51777.0,47.7812,47.7899,47.7463,47.7725,51777.0
2021-09-01 12:35:00,54.84,55.01,54.82,54.94,87238.0,47.7638,47.9118,47.7463,47.8509,87238.0
2021-09-01 12:40:00,54.94,54.97,54.85,54.86,61235.0,47.8509,47.877,47.7725,47.7812,61235.0
2021-09-01 12:45:00,54.86,54.91,54.77,54.89,82133.0,47.7812,47.8247,47.7028,47.8073,82133.0
2021-09-01 12:50:00,54.89,54.99,54.85,54.86,48227.0,47.8073,47.8944,47.7725,47.7812,48227.0
2021-09-01 12:55:00,54.86,54.94,54.85,54.9,31460.0,47.7812,47.8509,47.7725,47.816,31460.0
2021-09-01 13:00:00,54.9,54.93,54.82,54.87,36162.0,47.816,47.8422,47.7463,47.7899,36162.0
2021-09-01 13:05:00,54.87,54.91,54.85,54.87,39939.0,47.7899,47.8247,47.7725,47.7899,39939.0
2021-09-01 13:10:00,54.87,54.88,54.8,54.8,45964.0,47.7899,47.7986,47.7289,47.7289,45964.0
2021-09-01 13:15:00,54.8,54.81,54.69,54.71,54258.0,47.7289,47.7376,47.6331,47.6505,54258.0
2021-09-01 13:20:00,54.71,54.83,54.68,54.83,70606.0,47.6505,47.7551,47.6244,47.7551,70606.0
2021-09-01 13:25:00,54.83,54.85,54.8,54.81,47139.0,47.7551,47.7725,47.7289,47.7376,47139.0
2021-09-01 13:30:00,54.8,54.83,54.72,54.75,52978.0,47.7289,47.7551,47.6592,47.6854,52978.0
2021-09-01 13:35:00,54.76,54.81,54.75,54.81,40854.0,47.6941,47.7376,47.6854,47.7376,40854.0
2021-09-01 13:40:00,54.8,54.92,54.78,54.84,46662.0,47.7289,47.8334,47.7115,47.7638,46662.0
2021-09-01 13:45:00,54.84,54.85,54.73,54.75,45092.0,47.7638,47.7725,47.668,47.6854,45092.0
2021-09-01 13:50:00,54.75,54.82,54.69,54.79,67706.0,47.6854,47.7463,47.6331,47.7202,67706.0
2021-09-01 13:55:00,54.78,54.82,54.68,54.74,68330.0,47.7115,47.7463,47.6244,47.6767,68330.0
2021-09-01 14:00:00,54.74,54.76,54.69,54.73,57602.0,47.6767,47.6941,47.6331,47.668,57602.0
2021-09-01 14:05:00,54.72,54.73,54.64,54.68,71664.0,47.6592,47.668,47.5896,47.6244,71664.0
2021-09-01 14:10:00,54.68,54.71,54.6,54.61,63840.0,47.6244,47.6505,47.5547,47.5634,63840.0
2021-09-01 14:15:00,54.61,54.63,54.53,54.55,41701.0,47.5634,47.5809,47.4938,47.5112,41701.0
2021-09-01 14:20:00,54.55,54.56,54.52,54.56,46256.0,47.5112,47.5199,47.4851,47.5199,46256.0
2021-09-01 14:25:00,54.55,54.64,54.54,54.58,70506.0,47.5112,47.5896,47.5025,47.5373,70506.0
2021-09-01 14:30:00,54.58,54.59,54.44,54.45,64485.0,47.5373,47.546,47.4154,47.4241,64485.0
2021-09-01 14:35:00,54.46,54.57,54.42,54.53,63514.0,47.4328,47.5286,47.398,47.4938,63514.0
2021-09-01 14:40:00,54.53,54.69,54.52,54.67,47667.0,47.4938,47.6331,47.4851,47.6157,47667.0
2021-09-01 14:45:00,54.67,54.68,54.62,54.62,41773.0,47.6157,47.6244,47.5722,47.5722,41773.0
2021-09-01 14:50:00,54.63,54.63,54.56,54.56,56867.0,47.5809,47.5809,47.5199,47.5199,56867.0
2021-09-01 14:55:00,54.56,54.68,54.54,54.68,58879.0,47.5199,47.6244,47.5025,47.6244,58879.0
2021-09-01 15:00:00,54.67,54.73,54.57,54.7,124331.0,47.6157,47.668,47.5286,47.6418,124331.0
2021-09-01 15:05:00,54.7,54.71,54.57,54.58,52101.0,47.6418,47.6505,47.5286,47.5373,52101.0
2021-09-01 15:10:00,54.58,54.64,54.54,54.61,58359.0,47.5373,47.5896,47.5025,47.5634,58359.0
2021-09-01 15:15:00,54.6,54.66,54.58,54.65,42511.0,47.5547,47.607,47.5373,47.5983,42511.0
2021-09-01 15:20:00,54.65,54.73,54.62,54.72,95079.0,47.5983,47.668,47.5722,47.6592,95079.0
2021-09-01 15:25:00,54.72,54.73,54.59,54.6,113460.0,47.6592,47.668,47.546,47.5547,113460.0
2021-09-01 15:30:00,54.6,54.73,54.59,54.71,72438.0,47.5547,47.668,47.546,47.6505,72438.0
2021-09-01 15:35:00,54.7,54.71,54.6,54.62,109527.0,47.6418,47.6505,47.5547,47.5722,109527.0
2021-09-01 15:40:00,54.62,54.7,54.61,54.65,108695.0,47.5722,47.6418,47.5634,47.5983,108695.0
2021-09-01 15:45:00,54.65,54.68,54.63,54.68,90753.0,47.5983,47.6244,47.5809,47.6244,90753.0
2021-09-01 15:50:00,54.68,54.68,54.58,54.64,210530.0,47.6244,47.6244,47.5373,47.5896,210530.0
2021-09-01 15:55:00,54.64,54.65,54.56,54.64,337940.0,47.5896,47.5983,47.5199,47.5896,337940.0
2021-09-02 09:30:00,55.26,55.92,55.21,55.77,230589.0,48.1296,48.7044,48.086,48.5738,230589.0
2021-09-02 09:35:00,55.76,55.84,55.55,55.71,115392.0,48.5651,48.6347,48.3822,48.5215,115392.0
2021-09-02 09:40:00,55.7,55.92,55.7,55.85,68013.0,48.5128,48.7044,48.5128,48.6434,68013.0
2021-09-02 09:45:00,55.83,55.96,55.68,55.75,72660.0,48.626,48.7392,48.4954,48.5563,72660.0
2021-09-02 09:50:00,55.74,55.95,55.66,55.95,96133.0,48.5476,48.7305,48.478,48.7305,96133.0
2021-09-02 09:55:00,55.98,56.07,55.89,56.05,75353.0,48.7567,48.8351,48.6783,48.8176,75353.0
2021-09-02 10:00:00,56.07,56.39,56.05,56.31,98391.0,48.8351,49.1138,48.8176,49.0441,98391.0
2021-09-02 10:05:00,56.31,56.49,56.28,56.46,78335.0,49.0441,49.2009,49.018,49.1747,78335.0
2021-09-02 10:10:00,56.45,56.5,56.34,56.42,149278.0,49.166,49.2096,49.0702,49.1399,149278.0
2021-09-02 10:15:00,56.42,56.68,56.36,56.64,67129.0,49.1399,49.3663,49.0876,49.3315,67129.0
2021-09-02 10:20:00,56.65,56.76,56.61,56.73,88741.0,49.3402,49.436,49.3054,49.4099,88741.0
2021-09-02 10:25:00,56.74,56.76,56.6,56.74,59953.0,49.4186,49.436,49.2967,49.4186,59953.0
2021-09-02 10:30:00,56.75,56.89,56.74,56.81,72496.0,49.4273,49.5492,49.4186,49.4796,72496.0
2021-09-02 10:35:00,56.81,56.82,56.63,56.72,145311.0,49.4796,49.4883,49.3228,49.4012,145311.0
2021-09-02 10:40:00,56.71,56.82,56.66,56.76,77183.0,49.3925,49.4883,49.3489,49.436,77183.0
2021-09-02 10:45:00,56.76,56.82,56.7,56.81,77605.0,49.436,49.4883,49.3838,49.4796,77605.0
2021-09-02 10:50:00,56.81,56.88,56.68,56.73,48216.0,49.4796,49.5405,49.3663,49.4099,48216.0
2021-09-02 10:55:00,56.72,56.82,56.71,56.77,58863.0,49.4012,49.4883,49.3925,49.4447,58863.0
2021-09-02 11:00:00,56.78,56.87,56.75,56.81,75260.0,49.4534,49.5318,49.4273,49.4796,75260.0
2021-09-02 11:05:00,56.81,56.93,56.79,56.84,63089.0,49.4796,49.5841,49.4621,49.5057,63089.0
2021-09-02 11:10:00,56.83,56.89,56.75,56.79,54068.0,49.497,49.5492,49.4273,49.4621,54068.0
2021-09-02 11:15:00,56.8,56.84,56.67,56.69,52604.0,49.4709,49.5057,49.3576,49.3751,52604.0
2021-09-02 11:20:00,56.69,56.72,56.59,56.7,56102.0,49.3751,49.4012,49.288,49.3838,56102.0
2021-09-02 11:25:00,56.7,56.72,56.61,56.63,64882.0,49.3838,49.4012,49.3054,49.3228,64882.0
2021-09-02 11:30:00,56.64,56.73,56.59,56.64,56708.0,49.3315,49.4099,49.288,49.3315,56708.0
2021-09-02 11:35:00,56.63,56.72,56.61,56.64,56251.0,49.3228,49.4012,49.3054,49.3315,56251.0
2021-09-02 11:40:00,56.64,56.88,56.64,56.87,48365.0,49.3315,49.5405,49.3315,49.5318,48365.0
2021-09-02 11:45:00,56.87,56.94,56.85,56.93,47444.0,49.5318,49.5928,49.5144,49.5841,47444.0
2021-09-02 11:50:00,56.92,56.96,56.85,56.89,46787.0,49.5754,49.6102,49.5144,49.5492,46787.0
2021-09-02 11:55:00,56.89,56.98,56.89,56.95,55750.0,49.5492,49.6276,49.5492,49.6015,55750.0
2021-09-02 12:00:00,56.95,56.96,56.89,56.9,36405.0,49.6015,49.6102,49.5492,49.558,36405.0
2021-09-02 12:05:00,56.9,56.91,56.82,56.9,31136.0,49.558,49.5667,49.4883,49.558,31136.0
2021-09-02 12:10:00,56.89,56.89,56.79,56.89,20600.0,49.5492,49.5492,49.4621,49.5492,20600.0
2021-09-02 12:15:00,56.89,56.9,56.81,56.81,22864.0,49.5492,49.558,49.4796,49.4796,22864.0
2021-09-02 12:20:00,56.81,56.87,56.72,56.83,50486.0,49.4796,49.5318,49.4012,49.497,50486.0
2021-09-02 12:25:00,56.83,56.85,56.76,56.81,24547.0,49.497,49.5144,49.436,49.4796,24547.0
2021-09-02 12:30:00,56.83,56.83,56.76,56.82,29567.0,49.497,49.497,49.436,49.4883,29567.0
2021-09-02 12:35:00,56.81,56.86,56.79,56.85,29935.0,49.4796,49.5231,49.4621,49.5144,29935.0
2021-09-02 12:40:00,56.85,56.91,56.82,56.88,29158.0,49.5144,49.5667,49.4883,49.5405,29158.0
2021-09-02 12:45:00,56.86,56.86,56.79,56.84,24659.0,49.5231,49.5231,49.4621,49.5057,24659.0
2021-09-02 12:50:00,56.85,56.9,56.8,56.87,41905.0,49.5144,49.558,49.4709,49.5318,41905.0
2021-09-02 12:55:00,56.87,56.88,56.81,56.85,40113.0,49.5318,49.5405,49.4796,49.5144,40113.0
2021-09-02 13:00:00,56.84,56.89,56.79,56.8,44899.0,49.5057,49.5492,49.4621,49.4709,44899.0
2021-09-02 13:05:00,56.79,56.88,56.76,56.87,30029.0,49.4621,49.5405,49.436,49.5318,30029.0
2021-09-02 13:10:00,56.86,56.87,56.78,56.79,29484.0,49.5231,49.5318,49.4534,49.4621,29484.0
2021-09-02 13:15:00,56.79,56.83,56.69,56.71,39666.0,49.4621,49.497,49.3751,49.3925,39666.0
2021-09-02 13:20:00,56.7,56.78,56.66,56.76,45640.0,49.3838,49.4534,49.3489,49.436,45640.0
2021-09-02 13:25:00,56.76,56.78,56.65,56.69,50027.0,49.436,49.4534,49.3402,49.3751,50027.0
2021-09-02 13:30:00,56.69,56.78,56.67,56.77,46584.0,49.3751,49.4534,49.3576,49.4447,46584.0
2021-09-02 13:35:00,56.76,56.79,56.7,56.77,54165.0,49.436,49.4621,49.3838,49.4447,54165.0
2021-09-02 13:40:00,56.78,56.83,56.76,56.8,62965.0,49.4534,49.497,49.436,49.4709,62965.0
2021-09-02 13:45:00,56.81,56.81,56.73,56.74,23092.0,49.4796,49.4796,49.4099,49.4186,23092.0
2021-09-02 13:50:00,56.73,56.78,56.67,56.67,34886.0,49.4099,49.4534,49.3576,49.3576,34886.0
2021-09-02 13:55:00,56.67,56.75,56.65,56.7,46224.0,49.3576,49.4273,49.3402,49.3838,46224.0
2021-09-02 14:00:00,56.7,56.7,56.52,56.61,53890.0,49.3838,49.3838,49.227,49.3054,53890.0
2021-09-02 14:05:00,56.62,56.63,56.55,56.62,26559.0,49.3141,49.3228,49.2531,49.3141,26559.0
2021-09-02 14:10:00,56.61,56.61,56.49,56.5,39770.0,49.3054,49.3054,49.2009,49.2096,39770.0
2021-09-02 14:15:00,56.5,56.55,56.46,56.52,39069.0,49.2096,49.2531,49.1747,49.227,39069.0
2021-09-02 14:20:00,56.52,56.59,56.49,56.5,30704.0,49.227,49.288,49.2009,49.2096,30704.0
2021-09-02 14:25:00,56.5,56.56,56.47,56.49,29960.0,49.2096,49.2618,49.1834,49.2009,29960.0
2021-09-02 14:30:00,56.51,56.58,56.49,56.52,41843.0,49.2183,49.2792,49.2009,49.227,41843.0
2021-09-02 14:35:00,56.53,56.53,56.47,56.51,23161.0,49.2357,49.2357,49.1834,49.2183,23161.0
2021-09-02 14:40:00,56.51,56.59,56.48,56.56,28376.0,49.2183,49.288,49.1921,49.2618,28376.0
2021-09-02 14:45:00,56.55,56.59,56.52,56.53,25071.0,49.2531,49.288,49.227,49.2357,25071.0
2021-09-02 14:50:00,56.53,56.53,56.47,56.48,34151.0,49.2357,49.2357,49.1834,49.1921,34151.0
2021-09-02 14:55:00,56.48,56.58,56.47,56.56,33237.0,49.1921,49.2792,49.1834,49.2618,33237.0
2021-09-02 15:00:00,56.56,56.7,56.56,56.63,77846.0,49.2618,49.3838,49.2618,49.3228,77846.0
2021-09-02 15:05:00,56.64,56.64,56.5,56.52,70145.0,49.3315,49.3315,49.2096,49.227,70145.0
2021-09-02 15:10:00,56.51,56.54,56.45,56.48,74415.0,49.2183,49.2444,49.166,49.1921,74415.0
2021-09-02 15:15:00,56.48,56.56,56.46,56.52,31176.0,49.1921,49.2618,49.1747,49.227,31176.0
2021-09-02 15:20:00,56.53,56.54,56.47,56.51,57028.0,49.2357,49.2444,49.1834,49.2183,57028.0
2021-09-02 15:25:00,56.51,56.6,56.51,56.58,48130.0,49.2183,49.2967,49.2183,49.2792,48130.0
2021-09-02 15:30:00,56.58,56.6,56.42,56.44,87740.0,49.2792,49.2967,49.1399,49.1573,87740.0
2021-09-02 15:35:00,56.44,56.47,56.36,56.37,65865.0,49.1573,49.1834,49.0876,49.0963,65865.0
2021-09-02 15:40:00,56.37,56.41,56.33,56.36,71845.0,49.0963,49.1312,49.0615,49.0876,71845.0
2021-09-02 15:45:00,56.37,56.41,56.29,56.3,91903.0,49.0963,49.1312,49.0267,49.0354,91903.0
2021-09-02 15:50:00,56.3,56.44,56.29,56.39,156026.0,49.0354,49.1573,49.0267,49.1138,156026.0
2021-09-02 15:55:00,56.39,56.62,56.38,56.62,403998.0,49.1138,49.3141,49.1051,49.3141,403998.0
2021-09-03 09:30:00,56.34,56.83,56.2,56.82,310239.0,49.0702,49.497,48.9483,49.4883,310239.0
2021-09-03 09:35:00,56.83,56.88,56.4,56.42,159937.0,49.497,49.5405,49.1225,49.1399,159937.0
2021-09-03 09:40:00,56.4,56.64,56.38,56.47,111855.0,49.1225,49.3315,49.1051,49.1834,111855.0
2021-09-03 09:45:00,56.46,56.95,56.45,56.86,152279.0,49.1747,49.6015,49.166,49.5231,152279.0
2021-09-03 09:50:00,56.86,56.95,56.63,56.72,130051.0,49.5231,49.6015,49.3228,49.4012,130051.0
2021-09-03 09:55:00,56.72,56.74,56.47,56.47,68474.0,49.4012,49.4186,49.1834,49.1834,68474.0
2021-09-03 10:00:00,56.46,56.52,56.33,56.52,69244.0,49.1747,49.227,49.0615,49.227,69244.0
2021-09-03 10:05:00,56.51,56.59,56.39,56.48,83336.0,49.2183,49.288,49.1138,49.1921,83336.0
2021-09-03 10:10:00,56.5,56.63,56.49,56.63,81635.0,49.2096,49.3228,49.2009,49.3228,81635.0
2021-09-03 10:15:00,56.63,56.82,56.62,56.73,73232.0,49.3228,49.4883,49.3141,49.4099,73232.0
2021-09-03 10:20:00,56.72,56.77,56.59,56.59,130245.0,49.4012,49.4447,49.288,49.288,130245.0
2021-09-03 10:25:00,56.57,56.57,56.33,56.36,58499.0,49.2705,49.2705,49.0615,49.0876,58499.0
2021-09-03 10:30:00,56.36,56.41,56.3,56.32,57021.0,49.0876,49.1312,49.0354,49.0528,57021.0
2021-09-03 10:35:00,56.31,56.4,56.21,56.29,54793.0,49.0441,49.1225,48.957,49.0267,54793.0
2021-09-03 10:40:00,56.3,56.35,56.15,56.24,79286.0,49.0354,49.0789,48.9047,48.9831,79286.0
2021-09-03 10:45:00,56.26,56.26,56.08,56.1,78748.0,49.0005,49.0005,48.8438,48.8612,78748.0
2021-09-03 10:50:00,56.11,56.23,56.08,56.2,53637.0,48.8699,48.9744,48.8438,48.9483,53637.0
2021-09-03 10:55:00,56.19,56.33,56.17,56.32,78962.0,48.9396,49.0615,48.9221,49.0528,78962.0
2021-09-03 11:00:00,56.32,56.43,56.28,56.33,56832.0,49.0528,49.1486,49.018,49.0615,56832.0
2021-09-03 11:05:00,56.32,56.38,56.21,56.37,68232.0,49.0528,49.1051,48.957,49.0963,68232.0
2021-09-03 11:10:00,56.37,56.37,56.25,56.27,40436.0,49.0963,49.0963,48.9918,49.0092,40436.0
2021-09-03 11:15:00,56.28,56.28,56.19,56.21,36434.0,49.018,49.018,48.9396,48.957,36434.0
2021-09-03 11:20:00,56.21,56.21,56.12,56.18,34531.0,48.957,48.957,48.8786,48.9309,34531.0
2021-09-03 11:25:00,56.19,56.22,56.11,56.2,89095.0,48.9396,48.9657,48.8699,48.9483,89095.0
2021-09-03 11:30:00,56.2,56.23,56.14,56.19,50139.0,48.9483,48.9744,48.896,48.9396,50139.0
2021-09-03 11:35:00,56.18,56.22,56.14,56.21,36542.0,48.9309,48.9657,48.896,48.957,36542.0
2021-09-03 11:40:00,56.2,56.29,56.14,56.25,32087.0,48.9483,49.0267,48.896,48.9918,32087.0
2021-09-03 11:45:00,56.25,56.32,56.23,56.29,114651.0,48.9918,49.0528,48.9744,49.0267,114651.0
2021-09-03 11:50:00,56.29,56.29,56.19,56.23,81842.0,49.0267,49.0267,48.9396,48.9744,81842.0
2021-09-03 11:55:00,56.22,56.24,56.15,56.19,62485.0,48.9657,48.9831,48.9047,48.9396,62485.0
2021-09-03 12:00:00,56.19,56.19,56.04,56.08,51467.0,48.9396,48.9396,48.8089,48.8438,51467.0
2021-09-03 12:05:00,56.09,56.14,56.03,56.09,101033.0,48.8525,48.896,48.8002,48.8525,101033.0
2021-09-03 12:10:00,56.09,56.09,55.98,55.98,99538.0,48.8525,48.8525,48.7567,48.7567,99538.0
2021-09-03 12:15:00,55.98,56.02,55.94,55.95,44520.0,48.7567,48.7915,48.7218,48.7305,44520.0
2021-09-03 12:20:00,55.95,56.02,55.94,56.02,28664.0,48.7305,48.7915,48.7218,48.7915,28664.0
2021-09-03 12:25:00,56.02,56.06,55.98,56.0,88176.0,48.7915,48.8263,48.7567,48.7741,88176.0
2021-09-03 12:30:00,56.0,56.06,55.97,56.01,43998.0,48.7741,48.8263,48.748,48.7828,43998.0
2021-09-03 12:35:00,56.01,56.06,55.98,56.04,23704.0,48.7828,48.8263,48.7567,48.8089,23704.0
2021-09-03 12:40:00,56.04,56.15,55.98,56.13,109022.0,48.8089,48.9047,48.7567,48.8873,109022.0
2021-09-03 12:45:00,56.14,56.14,56.07,56.09,21886.0,48.896,48.896,48.8351,48.8525,21886.0
2021-09-03 12:50:00,56.12,56.12,56.05,56.09,42324.0,48.8786,48.8786,48.8176,48.8525,42324.0
2021-09-03 12:55:00,56.09,56.1,56.02,56.08,36124.0,48.8525,48.8612,48.7915,48.8438,36124.0
2021-09-03 13:00:00,56.08,56.14,56.04,56.1,71014.0,48.8438,48.896,48.8089,48.8612,71014.0
2021-09-03 13:05:00,56.1,56.11,56.05,56.05,21280.0,48.8612,48.8699,48.8176,48.8176,21280.0
2021-09-03 13:10:00,56.06,56.12,56.06,56.12,23245.0,48.8263,48.8786,48.8263,48.8786,23245.0
2021-09-03 13:15:00,56.11,56.12,56.04,56.05,34955.0,48.8699,48.8786,48.8089,48.8176,34955.0
2021-09-03 13:20:00,56.05,56.12,56.05,56.1,29405.0,48.8176,48.8786,48.8176,48.8612,29405.0
2021-09-03 13:25:00,56.09,56.12,56.07,56.09,24547.0,48.8525,48.8786,48.8351,48.8525,24547.0
2021-09-03 13:30:00,56.1,56.12,56.08,56.09,47804.0,48.8612,48.8786,48.8438,48.8525,47804.0
2021-09-03 13:35:00,56.09,56.14,56.07,56.14,75115.0,48.8525,48.896,48.8351,48.896,75115.0
2021-09-03 13:40:00,56.14,56.15,56.09,56.13,62167.0,48.896,48.9047,48.8525,48.8873,62167.0
2021-09-03 13:45:00,56.12,56.13,56.09,56.09,25089.0,48.8786,48.8873,48.8525,48.8525,25089.0
2021-09-03 13:50:00,56.09,56.1,56.06,56.08,30151.0,48.8525,48.8612,48.8263,48.8438,30151.0
2021-09-03 13:55:00,56.07,56.12,56.07,56.12,37607.0,48.8351,48.8786,48.8351,48.8786,37607.0
2021-09-03 14:00:00,56.11,56.13,56.09,56.11,41043.0,48.8699,48.8873,48.8525,48.8699,41043.0
2021-09-03 14:05:00,56.12,56.17,56.07,56.17,148348.0,48.8786,48.9221,48.8351,48.9221,148348.0
2021-09-03 14:10:00,56.17,56.19,56.14,56.16,59342.0,48.9221,48.9396,48.896,48.9134,59342.0
2021-09-03 14:15:00,56.16,56.33,56.15,56.3,219052.0,48.9134,49.0615,48.9047,49.0354,219052.0
2021-09-03 14:20:00,56.31,56.31,56.27,56.28,49565.0,49.0441,49.0441,49.0092,49.018,49565.0
2021-09-03 14:25:00,56.28,56.29,56.23,56.25,52657.0,49.018,49.0267,48.9744,48.9918,52657.0
2021-09-03 14:30:00,56.25,56.27,56.19,56.21,53474.0,48.9918,49.0092,48.9396,48.957,53474.0
2021-09-03 14:35:00,56.21,56.23,56.19,56.22,34522.0,48.957,48.9744,48.9396,48.9657,34522.0
2021-09-03 14:40:00,56.22,56.23,56.19,56.21,34757.0,48.9657,48.9744,48.9396,48.957,34757.0
2021-09-03 14:45:00,56.2,56.23,56.17,56.23,41995.0,48.9483,48.9744,48.9221,48.9744,41995.0
2021-09-03 14:50:00,56.23,56.27,56.22,56.23,42783.0,48.9744,49.0092,48.9657,48.9744,42783.0
2021-09-03 14:55:00,56.23,56.25,56.19,56.24,91445.0,48.9744,48.9918,48.9396,48.9831,91445.0
2021-09-03 15:00:00,56.24,56.27,56.21,56.23,46982.0,48.9831,49.0092,48.957,48.9744,46982.0
2021-09-03 15:05:00,56.24,56.26,56.21,56.26,33463.0,48.9831,49.0005,48.957,49.0005,33463.0
2021-09-03 15:10:00,56.25,56.27,56.22,56.26,145833.0,48.9918,49.0092,48.9657,49.0005,145833.0
2021-09-03 15:15:00,56.27,56.27,56.19,56.25,65186.0,49.0092,49.0092,48.9396,48.9918,65186.0
2021-09-03 15:20:00,56.25,56.25,56.2,56.21,31305.0,48.9918,48.9918,48.9483,48.957,31305.0
2021-09-03 15:25:00,56.21,56.21,56.12,56.13,51428.0,48.957,48.957,48.8786,48.8873,51428.0
2021-09-03 15:30:00,56.13,56.21,56.12,56.2,36565.0,48.8873,48.957,48.8786,48.9483,36565.0
2021-09-03 15:35:00,56.2,56.22,56.17,56.2,45599.0,48.9483,48.9657,48.9221,48.9483,45599.0
2021-09-03 15:40:00,56.2,56.22,56.14,56.2,110206.0,48.9483,48.9657,48.896,48.9483,110206.0
2021-09-03 15:45:00,56.2,56.2,56.13,56.15,115308.0,48.9483,48.9483,48.8873,48.9047,115308.0
2021-09-03 15:50:00,56.15,56.21,56.13,56.16,238121.0,48.9047,48.957,48.8873,48.9134,238121.0
2021-09-03 15:55:00,56.15,56.26,56.14,56.25,312774.0,48.9047,49.0005,48.896,48.9918,312774.0
2021-09-07 09:30:00,55.89,56.27,55.71,55.99,252889.0,48.6783,49.0092,48.5215,48.7654,252889.0
2021-09-07 09:35:00,55.98,56.25,55.85,56.16,232050.0,48.7567,48.9918,48.6434,48.9134,232050.0
2021-09-07 09:40:00,56.16,56.3,56.11,56.24,232133.0,48.9134,49.0354,48.8699,48.9831,232133.0
2021-09-07 09:45:00,56.25,56.48,56.18,56.43,131724.0,48.9918,49.1921,48.9309,49.1486,131724.0
2021-09-07 09:50:00,56.43,56.45,56.32,56.33,152095.0,49.1486,49.166,49.0528,49.0615,152095.0
2021-09-07 09:55:00,56.33,56.4,56.13,56.13,96932.0,49.0615,49.1225,48.8873,48.8873,96932.0
2021-09-07 10:00:00,56.12,56.47,56.11,56.39,127467.0,48.8786,49.1834,48.8699,49.1138,127467.0
2021-09-07 10:05:00,56.4,56.42,56.13,56.22,94026.0,49.1225,49.1399,48.8873,48.9657,94026.0
2021-09-07 10:10:00,56.2,56.32,56.11,56.2,51730.0,48.9483,49.0528,48.8699,48.9483,51730.0
2021-09-07 10:15:00,56.19,56.28,56.15,56.16,56462.0,48.9396,49.018,48.9047,48.9134,56462.0
2021-09-07 10:20:00,56.14,56.26,55.95,55.96,72836.0,48.896,49.0005,48.7305,48.7392,72836.0
2021-09-07 10:25:00,55.96,55.96,55.75,55.78,49068.0,48.7392,48.7392,48.5563,48.5825,49068.0
2021-09-07 10:30:00,55.77,55.79,55.59,55.64,86940.0,48.5738,48.5912,48.417,48.4605,86940.0
2021-09-07 10:35:00,55.63,55.76,55.59,55.69,76940.0,48.4518,48.5651,48.417,48.5041,76940.0
2021-09-07 10:40:00,55.7,55.7,55.57,55.67,62942.0,48.5128,48.5128,48.3996,48.4867,62942.0
2021-09-07 10:45:00,55.65,55.71,55.54,55.58,45762.0,48.4692,48.5215,48.3734,48.4083,45762.0
2021-09-07 10:50:00,55.57,55.66,55.5,55.61,35260.0,48.3996,48.478,48.3386,48.4344,35260.0
2021-09-07 10:55:00,55.58,55.67,55.55,55.64,38055.0,48.4083,48.4867,48.3822,48.4605,38055.0
2021-09-07 11:00:00,55.62,55.62,55.41,55.48,48378.0,48.4431,48.4431,48.2602,48.3212,48378.0
2021-09-07 11:05:00,55.48,55.49,55.35,55.37,26151.0,48.3212,48.3299,48.208,48.2254,26151.0
2021-09-07 11:10:00,55.35,55.55,55.32,55.52,48257.0,48.208,48.3822,48.1818,48.356,48257.0
2021-09-07 11:15:00,55.49,55.5,55.41,55.49,57397.0,48.3299,48.3386,48.2602,48.3299,57397.0
2021-09-07 11:20:00,55.49,55.52,55.4,55.52,56499.0,48.3299,48.356,48.2515,48.356,56499.0
2021-09-07 11:25:00,55.53,55.63,55.51,55.59,56216.0,48.3647,48.4518,48.3473,48.417,56216.0
2021-09-07 11:30:00,55.57,55.61,55.55,55.55,53467.0,48.3996,48.4344,48.3822,48.3822,53467.0
2021-09-07 11:35:00,55.55,55.61,55.52,55.53,39509.0,48.3822,48.4344,48.356,48.3647,39509.0
2021-09-07 11:40:00,55.53,55.64,55.49,55.64,38326.0,48.3647,48.4605,48.3299,48.4605,38326.0
2021-09-07 11:45:00,55.64,55.66,55.55,55.55,57679.0,48.4605,48.478,48.3822,48.3822,57679.0
2021-09-07 11:50:00,55.57,55.57,55.42,55.42,21263.0,48.3996,48.3996,48.2689,48.2689,21263.0
2021-09-07 11:55:00,55.42,55.46,55.36,55.4,41352.0,48.2689,48.3038,48.2167,48.2515,41352.0
2021-09-07 12:00:00,55.4,55.56,55.37,55.55,27624.0,48.2515,48.3909,48.2254,48.3822,27624.0
2021-09-07 12:05:00,55.56,55.61,55.54,55.56,33530.0,48.3909,48.4344,48.3734,48.3909,33530.0
2021-09-07 12:10:00,55.57,55.62,55.51,55.53,34062.0,48.3996,48.4431,48.3473,48.3647,34062.0
2021-09-07 12:15:00,55.52,55.53,55.45,55.47,23474.0,48.356,48.3647,48.2951,48.3125,23474.0
2021-09-07 12:20:00,55.46,55.49,55.43,55.44,16007.0,48.3038,48.3299,48.2776,48.2863,16007.0
2021-09-07 12:25:00,55.44,55.52,55.42,55.46,23753.0,48.2863,48.356,48.2689,48.3038,23753.0
2021-09-07 12:30:00,55.47,55.54,55.46,55.54,23056.0,48.3125,48.3734,48.3038,48.3734,23056.0
2021-09-07 12:35:00,55.53,55.55,55.47,55.49,26830.0,48.3647,48.3822,48.3125,48.3299,26830.0
2021-09-07 12:40:00,55.49,55.6,55.49,55.57,24927.0,48.3299,48.4257,48.3299,48.3996,24927.0
2021-09-07 12:45:00,55.58,55.66,55.56,55.64,50848.0,48.4083,48.478,48.3909,48.4605,50848.0
2021-09-07 12:50:00,55.65,55.67,55.59,55.67,105762.0,48.4692,48.4867,48.417,48.4867,105762.0
2021-09-07 12:55:00,55.67,55.69,55.63,55.68,56201.0,48.4867,48.5041,48.4518,48.4954,56201.0
2021-09-07 13:00:00,55.68,55.72,55.63,55.67,71216.0,48.4954,48.5302,48.4518,48.4867,71216.0
2021-09-07 13:05:00,55.66,55.67,55.6,55.62,14110.0,48.478,48.4867,48.4257,48.4431,14110.0
2021-09-07 13:10:00,55.62,55.7,55.58,55.69,15827.0,48.4431,48.5128,48.4083,48.5041,15827.0
2021-09-07 13:15:00,55.69,55.76,55.69,55.75,62417.0,48.5041,48.5651,48.5041,48.5563,62417.0
2021-09-07 13:20:00,55.75,55.79,55.67,55.67,40456.0,48.5563,48.5912,48.4867,48.4867,40456.0
2021-09-07 13:25:00,55.67,55.7,55.64,55.68,14265.0,48.4867,48.5128,48.4605,48.4954,14265.0
2021-09-07 13:30:00,55.68,55.74,55.64,55.73,67361.0,48.4954,48.5476,48.4605,48.5389,67361.0
2021-09-07 13:35:00,55.73,55.74,55.67,55.73,45759.0,48.5389,48.5476,48.4867,48.5389,45759.0
2021-09-07 13:40:00,55.73,55.76,55.72,55.75,43597.0,48.5389,48.5651,48.5302,48.5563,43597.0
2021-09-07 13:45:00,55.75,55.8,55.74,55.78,63321.0,48.5563,48.5999,48.5476,48.5825,63321.0
2021-09-07 13:50:00,55.79,55.82,55.76,55.82,47625.0,48.5912,48.6173,48.5651,48.6173,47625.0
2021-09-07 13:55:00,55.83,55.85,55.8,55.83,42195.0,48.626,48.6434,48.5999,48.626,42195.0
2021-09-07 14:00:00,55.82,55.83,55.74,55.77,46557.0,48.6173,48.626,48.5476,48.5738,46557.0
2021-09-07 14:05:00,55.77,55.77,55.66,55.7,32589.0,48.5738,48.5738,48.478,48.5128,32589.0
2021-09-07 14:10:00,55.69,55.71,55.67,55.69,27959.0,48.5041,48.5215,48.4867,48.5041,27959.0
2021-09-07 14:15:00,55.7,55.71,55.63,55.65,21939.0,48.5128,48.5215,48.4518,48.4692,21939.0
2021-09-07 14:20:00,55.65,55.67,55.63,55.66,17513.0,48.4692,48.4867,48.4518,48.478,17513.0
2021-09-07 14:25:00,55.66,55.7,55.64,55.7,37126.0,48.478,48.5128,48.4605,48.5128,37126.0
2021-09-07 14:30:00,55.7,55.75,55.68,55.74,24522.0,48.5128,48.5563,48.4954,48.5476,24522.0
2021-09-07 14:35:00,55.75,55.79,55.73,55.77,75291.0,48.5563,48.5912,48.5389,48.5738,75291.0
2021-09-07 14:40:00,55.77,55.78,55.72,55.74,31935.0,48.5738,48.5825,48.5302,48.5476,31935.0
2021-09-07 14:45:00,55.75,55.76,55.7,55.71,15491.0,48.5563,48.5651,48.5128,48.5215,15491.0
2021-09-07 14:50:00,55.71,55.73,55.69,55.71,30735.0,48.5215,48.5389,48.5041,48.5215,30735.0
2021-09-07 14:55:00,55.72,55.76,55.71,55.72,21435.0,48.5302,48.5651,48.5215,48.5302,21435.0
2021-09-07 15:00:00,55.73,55.78,55.72,55.78,25671.0,48.5389,48.5825,48.5302,48.5825,25671.0
2021-09-07 15:05:00,55.77,55.83,55.77,55.81,66144.0,48.5738,48.626,48.5738,48.6086,66144.0
2021-09-07 15:10:00,55.8,55.81,55.74,55.77,20328.0,48.5999,48.6086,48.5476,48.5738,20328.0
2021-09-07 15:15:00,55.77,55.8,55.73,55.73,31763.0,48.5738,48.5999,48.5389,48.5389,31763.0
2021-09-07 15:20:00,55.74,55.75,55.71,55.74,28925.0,48.5476,48.5563,48.5215,48.5476,28925.0
2021-09-07 15:25:00,55.74,55.81,55.73,55.76,37830.0,48.5476,48.6086,48.5389,48.5651,37830.0
2021-09-07 15:30:00,55.76,55.94,55.75,55.92,187576.0,48.5651,48.7218,48.5563,48.7044,187576.0
2021-09-07 15:35:00,55.93,55.96,55.83,55.88,83954.0,48.7131,48.7392,48.626,48.6696,83954.0
2021-09-07 15:40:00,55.88,55.92,55.86,55.89,34915.0,48.6696,48.7044,48.6522,48.6783,34915.0
2021-09-07 15:45:00,55.89,55.95,55.87,55.94,56180.0,48.6783,48.7305,48.6609,48.7218,56180.0
2021-09-07 15:50:00,55.94,56.01,55.9,55.95,121365.0,48.7218,48.7828,48.687,48.7305,121365.0
2021-09-07 15:55:00,55.95,56.03,55.93,55.98,305489.0,48.7305,48.8002,48.7131,48.7567,305489.0
2021-09-08 09:30:00,56.27,56.61,56.27,56.37,199552.0,49.0092,49.3054,49.0092,49.0963,199552.0
2021-09-08 09:35:00,56.39,56.46,56.18,56.4,76537.0,49.1138,49.1747,48.9309,49.1225,76537.0
2021-09-08 09:40:00,56.4,56.51,56.34,56.44,91172.0,49.1225,49.2183,49.0702,49.1573,91172.0
2021-09-08 09:45:00,56.45,56.52,56.31,56.38,107230.0,49.166,49.227,49.0441,49.1051,107230.0
2021-09-08 09:50:00,56.36,56.41,56.27,56.3,43659.0,49.0876,49.1312,49.0092,49.0354,43659.0
2021-09-08 09:55:00,56.3,56.41,56.2,56.28,118073.0,49.0354,49.1312,48.9483,49.018,118073.0
2021-09-08 10:00:00,56.29,56.48,56.19,56.2,77178.0,49.0267,49.1921,48.9396,48.9483,77178.0
2021-09-08 10:05:00,56.21,56.34,56.08,56.34,81695.0,48.957,49.0702,48.8438,49.0702,81695.0
2021-09-08 10:10:00,56.35,56.35,56.18,56.3,92748.0,49.0789,49.0789,48.9309,49.0354,92748.0
2021-09-08 10:15:00,56.3,56.3,56.14,56.21,48495.0,49.0354,49.0354,48.896,48.957,48495.0
2021-09-08 10:20:00,56.19,56.36,56.15,56.35,46276.0,48.9396,49.0876,48.9047,49.0789,46276.0
2021-09-08 10:25:00,56.34,56.36,56.07,56.12,77877.0,49.0702,49.0876,48.8351,48.8786,77877.0
2021-09-08 10:30:00,56.12,56.18,55.99,55.99,58420.0,48.8786,48.9309,48.7654,48.7654,58420.0
2021-09-08 10:35:00,55.98,56.0,55.8,55.81,114533.0,48.7567,48.7741,48.5999,48.6086,114533.0
2021-09-08 10:40:00,55.8,55.8,55.59,55.62,64855.0,48.5999,48.5999,48.417,48.4431,64855.0
2021-09-08 10:45:00,55.63,55.65,55.49,55.63,64160.0,48.4518,48.4692,48.3299,48.4518,64160.0
2021-09-08 10:50:00,55.62,55.66,55.36,55.36,57095.0,48.4431,48.478,48.2167,48.2167,57095.0
2021-09-08 10:55:00,55.36,55.46,55.26,55.29,65968.0,48.2167,48.3038,48.1296,48.1557,65968.0
2021-09-08 11:00:00,55.27,55.46,55.23,55.3,73860.0,48.1383,48.3038,48.1034,48.1644,73860.0
2021-09-08 11:05:00,55.3,55.4,55.19,55.35,68348.0,48.1644,48.2515,48.0686,48.208,68348.0
2021-09-08 11:10:00,55.35,55.44,55.34,55.41,57239.0,48.208,48.2863,48.1992,48.2602,57239.0
2021-09-08 11:15:00,55.41,55.47,55.35,55.44,59710.0,48.2602,48.3125,48.208,48.2863,59710.0
2021-09-08 11:20:00,55.44,55.45,55.34,55.38,38956.0,48.2863,48.2951,48.1992,48.2341,38956.0
2021-09-08 11:25:00,55.38,55.5,55.33,55.39,37556.0,48.2341,48.3386,48.1905,48.2428,37556.0
2021-09-08 11:30:00,55.4,55.54,55.37,55.4,61121.0,48.2515,48.3734,48.2254,48.2515,61121.0
2021-09-08 11:35:00,55.41,55.42,55.33,55.36,33430.0,48.2602,48.2689,48.1905,48.2167,33430.0
2021-09-08 11:40:00,55.37,55.42,55.36,55.41,33032.0,48.2254,48.2689,48.2167,48.2602,33032.0
2021-09-08 11:45:00,55.43,55.46,55.32,55.34,25269.0,48.2776,48.3038,48.1818,48.1992,25269.0
2021-09-08 11:50:00,55.35,55.35,55.23,55.25,38234.0,48.208,48.208,48.1034,48.1209,38234.0
2021-09-08 11:55:00,55.25,55.31,55.23,55.27,31402.0,48.1209,48.1731,48.1034,48.1383,31402.0
2021-09-08 12:00:00,55.28,55.41,55.22,55.35,46221.0,48.147,48.2602,48.0947,48.208,46221.0
2021-09-08 12:05:00,55.36,55.44,55.35,55.44,18380.0,48.2167,48.2863,48.208,48.2863,18380.0
2021-09-08 12:10:00,55.45,55.5,55.44,55.45,34674.0,48.2951,48.3386,48.2863,48.2951,34674.0
2021-09-08 12:15:00,55.46,55.63,55.45,55.62,26372.0,48.3038,48.4518,48.2951,48.4431,26372.0
2021-09-08 12:20:00,55.64,55.65,55.58,55.61,29369.0,48.4605,48.4692,48.4083,48.4344,29369.0
2021-09-08 12:25:00,55.6,55.63,55.55,55.61,28982.0,48.4257,48.4518,48.3822,48.4344,28982.0
2021-09-08 12:30:00,55.61,55.65,55.56,55.6,44501.0,48.4344,48.4692,48.3909,48.4257,44501.0
2021-09-08 12:35:00,55.6,55.66,55.58,55.6,18145.0,48.4257,48.478,48.4083,48.4257,18145.0
2021-09-08 12:40:00,55.61,55.63,55.52,55.54,16484.0,48.4344,48.4518,48.356,48.3734,16484.0
2021-09-08 12:45:00,55.54,55.55,55.49,55.54,50875.0,48.3734,48.3822,48.3299,48.3734,50875.0
2021-09-08 12:50:00,55.54,55.59,55.52,55.59,25099.0,48.3734,48.417,48.356,48.417,25099.0
2021-09-08 12:55:00,55.58,55.62,55.55,55.61,30691.0,48.4083,48.4431,48.3822,48.4344,30691.0
2021-09-08 13:00:00,55.6,55.61,55.5,55.5,46968.0,48.4257,48.4344,48.3386,48.3386,46968.0
2021-09-08 13:05:00,55.5,55.55,55.43,55.44,42101.0,48.3386,48.3822,48.2776,48.2863,42101.0
2021-09-08 13:10:00,55.43,55.44,55.35,55.38,27347.0,48.2776,48.2863,48.208,48.2341,27347.0
2021-09-08 13:15:00,55.38,55.42,55.33,55.41,20228.0,48.2341,48.2689,48.1905,48.2602,20228.0
2021-09-08 13:20:00,55.41,55.44,55.34,55.37,28407.0,48.2602,48.2863,48.1992,48.2254,28407.0
2021-09-08 13:25:00,55.35,55.37,55.32,55.36,20197.0,48.208,48.2254,48.1818,48.2167,20197.0
2021-09-08 13:30:00,55.37,55.4,55.33,55.34,20585.0,48.2254,48.2515,48.1905,48.1992,20585.0
2021-09-08 13:35:00,55.34,55.35,55.28,55.3,16739.0,48.1992,48.208,48.147,48.1644,16739.0
2021-09-08 13:40:00,55.31,55.41,55.28,55.36,33802.0,48.1731,48.2602,48.147,48.2167,33802.0
2021-09-08 13:45:00,55.36,55.4,55.35,55.38,20061.0,48.2167,48.2515,48.208,48.2341,20061.0
2021-09-08 13:50:00,55.39,55.43,55.37,55.41,26962.0,48.2428,48.2776,48.2254,48.2602,26962.0
2021-09-08 13:55:00,55.41,55.41,55.35,55.36,25369.0,48.2602,48.2602,48.208,48.2167,25369.0
2021-09-08 14:00:00,55.36,55.43,55.28,55.41,96836.0,48.2167,48.2776,48.147,48.2602,96836.0
2021-09-08 14:05:00,55.4,55.45,55.39,55.43,29821.0,48.2515,48.2951,48.2428,48.2776,29821.0
2021-09-08 14:10:00,55.44,55.47,55.4,55.46,27127.0,48.2863,48.3125,48.2515,48.3038,27127.0
2021-09-08 14:15:00,55.47,55.48,55.38,55.4,31266.0,48.3125,48.3212,48.2341,48.2515,31266.0
2021-09-08 14:20:00,55.41,55.44,55.38,55.38,23167.0,48.2602,48.2863,48.2341,48.2341,23167.0
2021-09-08 14:25:00,55.38,55.43,55.38,55.43,19977.0,48.2341,48.2776,48.2341,48.2776,19977.0
2021-09-08 14:30:00,55.42,55.49,55.4,55.48,23756.0,48.2689,48.3299,48.2515,48.3212,23756.0
2021-09-08 14:35:00,55.48,55.54,55.47,55.53,31257.0,48.3212,48.3734,48.3125,48.3647,31257.0
2021-09-08 14:40:00,55.54,55.55,55.48,55.5,26151.0,48.3734,48.3822,48.3212,48.3386,26151.0
2021-09-08 14:45:00,55.5,55.52,55.45,55.46,24190.0,48.3386,48.356,48.2951,48.3038,24190.0
2021-09-08 14:50:00,55.46,55.51,55.42,55.5,47045.0,48.3038,48.3473,48.2689,48.3386,47045.0
2021-09-08 14:55:00,55.5,55.54,55.49,55.52,27335.0,48.3386,48.3734,48.3299,48.356,27335.0
2021-09-08 15:00:00,55.51,55.56,55.5,55.55,25651.0,48.3473,48.3909,48.3386,48.3822,25651.0
2021-09-08 15:05:00,55.56,55.57,55.5,55.56,16270.0,48.3909,48.3996,48.3386,48.3909,16270.0
2021-09-08 15:10:00,55.56,55.66,55.56,55.64,45996.0,48.3909,48.478,48.3909,48.4605,45996.0
2021-09-08 15:15:00,55.64,55.69,55.59,55.62,79819.0,48.4605,48.5041,48.417,48.4431,79819.0
2021-09-08 15:20:00,55.61,55.65,55.54,55.55,56425.0,48.4344,48.4692,48.3734,48.3822,56425.0
2021-09-08 15:25:00,55.54,55.56,55.5,55.55,40230.0,48.3734,48.3909,48.3386,48.3822,40230.0
2021-09-08 15:30:00,55.54,55.55,55.49,55.5,49394.0,48.3734,48.3822,48.3299,48.3386,49394.0
2021-09-08 15:35:00,55.5,55.5,55.39,55.41,58772.0,48.3386,48.3386,48.2428,48.2602,58772.0
2021-09-08 15:40:00,55.41,55.45,55.38,55.41,60001.0,48.2602,48.2951,48.2341,48.2602,60001.0
2021-09-08 15:45:00,55.41,55.41,55.32,55.35,66446.0,48.2602,48.2602,48.1818,48.208,66446.0
2021-09-08 15:50:00,55.34,55.39,55.33,55.35,81738.0,48.1992,48.2428,48.1905,48.208,81738.0
2021-09-08 15:55:00,55.35,55.37,55.27,55.28,192650.0,48.208,48.2254,48.1383,48.147,192650.0
2021-09-09 09:30:00,55.15,55.29,54.83,55.21,294453.0,48.0338,48.1557,47.7551,48.086,294453.0
2021-09-09 09:35:00,55.19,55.27,55.05,55.26,85075.0,48.0686,48.1383,47.9467,48.1296,85075.0
2021-09-09 09:40:00,55.26,55.38,55.17,55.29,60905.0,48.1296,48.2341,48.0512,48.1557,60905.0
2021-09-09 09:45:00,55.29,55.3,55.1,55.17,65050.0,48.1557,48.1644,47.9902,48.0512,65050.0
2021-09-09 09:50:00,55.16,55.56,55.16,55.55,126199.0,48.0425,48.3909,48.0425,48.3822,126199.0
2021-09-09 09:55:00,55.56,55.79,55.56,55.78,92351.0,48.3909,48.5912,48.3909,48.5825,92351.0
2021-09-09 10:00:00,55.81,55.84,55.63,55.73,77557.0,48.6086,48.6347,48.4518,48.5389,77557.0
2021-09-09 10:05:00,55.72,55.82,55.69,55.77,83306.0,48.5302,48.6173,48.5041,48.5738,83306.0
2021-09-09 10:10:00,55.77,55.94,55.73,55.92,62627.0,48.5738,48.7218,48.5389,48.7044,62627.0
2021-09-09 10:15:00,55.9,56.11,55.85,56.1,115016.0,48.687,48.8699,48.6434,48.8612,115016.0
2021-09-09 10:20:00,56.11,56.13,55.89,55.99,69763.0,48.8699,48.8873,48.6783,48.7654,69763.0
2021-09-09 10:25:00,55.98,56.08,55.97,56.03,30781.0,48.7567,48.8438,48.748,48.8002,30781.0
2021-09-09 10:30:00,56.01,56.37,55.99,56.37,104811.0,48.7828,49.0963,48.7654,49.0963,104811.0
2021-09-09 10:35:00,56.37,56.42,56.26,56.3,86873.0,49.0963,49.1399,49.0005,49.0354,86873.0
2021-09-09 10:40:00,56.32,56.4,56.22,56.31,92417.0,49.0528,49.1225,48.9657,49.0441,92417.0
2021-09-09 10:45:00,56.3,56.42,56.3,56.35,56702.0,49.0354,49.1399,49.0354,49.0789,56702.0
2021-09-09 10:50:00,56.34,56.41,56.3,56.37,67368.0,49.0702,49.1312,49.0354,49.0963,67368.0
2021-09-09 10:55:00,56.36,56.41,56.3,56.38,87643.0,49.0876,49.1312,49.0354,49.1051,87643.0
2021-09-09 11:00:00,56.37,56.52,56.32,56.52,67311.0,49.0963,49.227,49.0528,49.227,67311.0
2021-09-09 11:05:00,56.52,56.54,56.41,56.44,51808.0,49.227,49.2444,49.1312,49.1573,51808.0
2021-09-09 11:10:00,56.44,56.48,56.34,56.4,50671.0,49.1573,49.1921,49.0702,49.1225,50671.0
2021-09-09 11:15:00,56.4,56.42,56.3,56.32,45755.0,49.1225,49.1399,49.0354,49.0528,45755.0
2021-09-09 11:20:00,56.32,56.35,56.13,56.21,63163.0,49.0528,49.0789,48.8873,48.957,63163.0
2021-09-09 11:25:00,56.21,56.21,56.04,56.07,62913.0,48.957,48.957,48.8089,48.8351,62913.0
2021-09-09 11:30:00,56.07,56.14,56.03,56.13,47376.0,48.8351,48.896,48.8002,48.8873,47376.0
2021-09-09 11:35:00,56.11,56.11,56.02,56.09,25718.0,48.8699,48.8699,48.7915,48.8525,25718.0
2021-09-09 11:40:00,56.1,56.12,56.02,56.06,32380.0,48.8612,48.8786,48.7915,48.8263,32380.0
2021-09-09 11:45:00,56.06,56.08,55.97,55.98,55278.0,48.8263,48.8438,48.748,48.7567,55278.0
2021-09-09 11:50:00,55.98,56.01,55.92,55.94,27145.0,48.7567,48.7828,48.7044,48.7218,27145.0
2021-09-09 11:55:00,55.94,56.07,55.91,56.07,32616.0,48.7218,48.8351,48.6957,48.8351,32616.0
2021-09-09 12:00:00,56.07,56.1,55.91,55.92,23766.0,48.8351,48.8612,48.6957,48.7044,23766.0
2021-09-09 12:05:00,55.91,55.97,55.88,55.97,28419.0,48.6957,48.748,48.6696,48.748,28419.0
2021-09-09 12:10:00,55.96,55.96,55.84,55.86,30277.0,48.7392,48.7392,48.6347,48.6522,30277.0
2021-09-09 12:15:00,55.86,55.88,55.74,55.78,25080.0,48.6522,48.6696,48.5476,48.5825,25080.0
2021-09-09 12:20:00,55.79,55.84,55.78,55.8,26424.0,48.5912,48.6347,48.5825,48.5999,26424.0
2021-09-09 12:25:00,55.79,55.81,55.75,55.76,19864.0,48.5912,48.6086,48.5563,48.5651,19864.0
2021-09-09 12:30:00,55.77,55.87,55.72,55.84,44799.0,48.5738,48.6609,48.5302,48.6347,44799.0
2021-09-09 12:35:00,55.85,55.92,55.85,55.88,26139.0,48.6434,48.7044,48.6434,48.6696,26139.0
2021-09-09 12:40:00,55.89,55.93,55.85,55.93,13645.0,48.6783,48.7131,48.6434,48.7131,13645.0
2021-09-09 12:45:00,55.91,55.91,55.83,55.85,16463.0,48.6957,48.6957,48.626,48.6434,16463.0
2021-09-09 12:50:00,55.86,55.88,55.8,55.8,22844.0,48.6522,48.6696,48.5999,48.5999,22844.0
2021-09-09 12:55:00,55.78,55.78,55.66,55.72,30057.0,48.5825,48.5825,48.478,48.5302,30057.0
2021-09-09 13:00:00,55.7,55.79,55.7,55.76,26518.0,48.5128,48.5912,48.5128,48.5651,26518.0
2021-09-09 13:05:00,55.75,55.8,55.74,55.77,17829.0,48.5563,48.5999,48.5476,48.5738,17829.0
2021-09-09 13:10:00,55.76,55.77,55.71,55.77,18934.0,48.5651,48.5738,48.5215,48.5738,18934.0
2021-09-09 13:15:00,55.77,55.8,55.6,55.62,28800.0,48.5738,48.5999,48.4257,48.4431,28800.0
2021-09-09 13:20:00,55.63,55.64,55.41,55.44,87406.0,48.4518,48.4605,48.2602,48.2863,87406.0
2021-09-09 13:25:00,55.45,55.53,55.42,55.53,67283.0,48.2951,48.3647,48.2689,48.3647,67283.0
2021-09-09 13:30:00,55.53,55.53,55.31,55.35,99136.0,48.3647,48.3647,48.1731,48.208,99136.0
2021-09-09 13:35:00,55.33,55.39,55.27,55.28,48640.0,48.1905,48.2428,48.1383,48.147,48640.0
2021-09-09 13:40:00,55.28,55.41,55.27,55.35,40724.0,48.147,48.2602,48.1383,48.208,40724.0
2021-09-09 13:45:00,55.35,55.49,55.34,55.45,31542.0,48.208,48.3299,48.1992,48.2951,31542.0
2021-09-09 13:50:00,55.45,55.51,55.41,55.47,41634.0,48.2951,48.3473,48.2602,48.3125,41634.0
2021-09-09 13:55:00,55.47,55.51,55.41,55.43,17889.0,48.3125,48.3473,48.2602,48.2776,17889.0
2021-09-09 14:00:00,55.42,55.49,55.3,55.3,44563.0,48.2689,48.3299,48.1644,48.1644,44563.0
2021-09-09 14:05:00,55.31,55.51,55.31,55.48,44838.0,48.1731,48.3473,48.1731,48.3212,44838.0
2021-09-09 14:10:00,55.47,55.51,55.42,55.51,31042.0,48.3125,48.3473,48.2689,48.3473,31042.0
2021-09-09 14:15:00,55.51,55.54,55.47,55.47,29970.0,48.3473,48.3734,48.3125,48.3125,29970.0
2021-09-09 14:20:00,55.47,55.52,55.36,55.41,26939.0,48.3125,48.356,48.2167,48.2602,26939.0
2021-09-09 14:25:00,55.42,55.45,55.39,55.42,21213.0,48.2689,48.2951,48.2428,48.2689,21213.0
2021-09-09 14:30:00,55.43,55.45,55.39,55.43,30303.0,48.2776,48.2951,48.2428,48.2776,30303.0
2021-09-09 14:35:00,55.43,55.43,55.37,55.38,28269.0,48.2776,48.2776,48.2254,48.2341,28269.0
2021-09-09 14:40:00,55.38,55.48,55.35,55.46,48502.0,48.2341,48.3212,48.208,48.3038,48502.0
2021-09-09 14:45:00,55.46,55.56,55.46,55.52,50136.0,48.3038,48.3909,48.3038,48.356,50136.0
2021-09-09 14:50:00,55.52,55.58,55.46,55.51,49103.0,48.356,48.4083,48.3038,48.3473,49103.0
2021-09-09 14:55:00,55.51,55.54,55.48,55.5,24278.0,48.3473,48.3734,48.3212,48.3386,24278.0
2021-09-09 15:00:00,55.5,55.55,55.5,55.53,31679.0,48.3386,48.3822,48.3386,48.3647,31679.0
2021-09-09 15:05:00,55.52,55.53,55.44,55.44,45823.0,48.356,48.3647,48.2863,48.2863,45823.0
2021-09-09 15:10:00,55.44,55.58,55.44,55.47,37894.0,48.2863,48.4083,48.2863,48.3125,37894.0
2021-09-09 15:15:00,55.47,55.48,55.42,55.44,25764.0,48.3125,48.3212,48.2689,48.2863,25764.0
2021-09-09 15:20:00,55.44,55.53,55.44,55.53,23747.0,48.2863,48.3647,48.2863,48.3647,23747.0
2021-09-09 15:25:00,55.52,55.52,55.43,55.44,50549.0,48.356,48.356,48.2776,48.2863,50549.0
2021-09-09 15:30:00,55.43,55.63,55.39,55.6,62080.0,48.2776,48.4518,48.2428,48.4257,62080.0
2021-09-09 15:35:00,55.6,55.75,55.57,55.69,102532.0,48.4257,48.5563,48.3996,48.5041,102532.0
2021-09-09 15:40:00,55.68,55.79,55.66,55.74,76298.0,48.4954,48.5912,48.478,48.5476,76298.0
2021-09-09 15:45:00,55.73,55.8,55.68,55.68,87285.0,48.5389,48.5999,48.4954,48.4954,87285.0
2021-09-09 15:50:00,55.68,55.78,55.64,55.73,131453.0,48.4954,48.5825,48.4605,48.5389,131453.0
2021-09-09 15:55:00,55.72,55.73,55.57,55.59,308395.0,48.5302,48.5389,48.3996,48.417,308395.0
2021-09-10 09:30:00,56.61,56.74,56.41,56.44,196935.0,49.3054,49.4186,49.1312,49.1573,196935.0
2021-09-10 09:35:00,56.45,56.74,56.4,56.55,64638.0,49.166,49.4186,49.1225,49.2531,64638.0
2021-09-10 09:40:00,56.51,56.66,56.39,56.44,80813.0,49.2183,49.3489,49.1138,49.1573,80813.0
2021-09-10 09:45:00,56.46,56.58,56.29,56.3,51849.0,49.1747,49.2792,49.0267,49.0354,51849.0
2021-09-10 09:50:00,56.3,56.31,56.04,56.06,56188.0,49.0354,49.0441,48.8089,48.8263,56188.0
2021-09-10 09:55:00,56.07,56.15,55.97,56.02,35531.0,48.8351,48.9047,48.748,48.7915,35531.0
2021-09-10 10:00:00,56.0,56.01,55.74,55.75,50351.0,48.7741,48.7828,48.5476,48.5563,50351.0
2021-09-10 10:05:00,55.74,55.91,55.69,55.88,47923.0,48.5476,48.6957,48.5041,48.6696,47923.0
2021-09-10 10:10:00,55.8,55.86,55.72,55.76,41655.0,48.5999,48.6522,48.5302,48.5651,41655.0
2021-09-10 10:15:00,55.75,55.89,55.71,55.79,45749.0,48.5563,48.6783,48.5215,48.5912,45749.0
2021-09-10 10:20:00,55.82,55.83,55.73,55.78,25012.0,48.6173,48.626,48.5389,48.5825,25012.0
2021-09-10 10:25:00,55.8,55.87,55.74,55.81,46852.0,48.5999,48.6609,48.5476,48.6086,46852.0
2021-09-10 10:30:00,55.81,55.81,55.55,55.64,69404.0,48.6086,48.6086,48.3822,48.4605,69404.0
2021-09-10 10:35:00,55.65,55.74,55.55,55.69,36824.0,48.4692,48.5476,48.3822,48.5041,36824.0
2021-09-10 10:40:00,55.67,55.72,55.59,55.68,37997.0,48.4867,48.5302,48.417,48.4954,37997.0
2021-09-10 10:45:00,55.69,55.77,55.6,55.7,62473.0,48.5041,48.5738,48.4257,48.5128,62473.0
2021-09-10 10:50:00,55.71,55.71,55.61,55.61,46404.0,48.5215,48.5215,48.4344,48.4344,46404.0
2021-09-10 10:55:00,55.59,55.69,55.5,55.61,55087.0,48.417,48.5041,48.3386,48.4344,55087.0
2021-09-10 11:00:00,55.6,55.68,55.56,55.67,24380.0,48.4257,48.4954,48.3909,48.4867,24380.0
2021-09-10 11:05:00,55.67,55.67,55.57,55.63,29102.0,48.4867,48.4867,48.3996,48.4518,29102.0
2021-09-10 11:10:00,55.63,55.63,55.52,55.54,22367.0,48.4518,48.4518,48.356,48.3734,22367.0
2021-09-10 11:15:00,55.53,55.62,55.47,55.5,29613.0,48.3647,48.4431,48.3125,48.3386,29613.0
2021-09-10 11:20:00,55.51,55.54,55.46,55.53,33219.0,48.3473,48.3734,48.3038,48.3647,33219.0
2021-09-10 11:25:00,55.53,55.7,55.53,55.66,46108.0,48.3647,48.5128,48.3647,48.478,46108.0
2021-09-10 11:30:00,55.65,55.82,55.64,55.8,53991.0,48.4692,48.6173,48.4605,48.5999,53991.0
2021-09-10 11:35:00,55.8,55.85,55.75,55.78,41017.0,48.5999,48.6434,48.5563,48.5825,41017.0
2021-09-10 11:40:00,55.77,55.79,55.71,55.71,28269.0,48.5738,48.5912,48.5215,48.5215,28269.0
2021-09-10 11:45:00,55.71,55.76,55.59,55.6,46164.0,48.5215,48.5651,48.417,48.4257,46164.0
2021-09-10 11:50:00,55.6,55.75,55.6,55.73,44994.0,48.4257,48.5563,48.4257,48.5389,44994.0
2021-09-10 11:55:00,55.73,56.0,55.73,55.99,44652.0,48.5389,48.7741,48.5389,48.7654,44652.0
2021-09-10 12:00:00,55.99,56.04,55.95,56.03,73635.0,48.7654,48.8089,48.7305,48.8002,73635.0
2021-09-10 12:05:00,56.03,56.07,56.01,56.07,34965.0,48.8002,48.8351,48.7828,48.8351,34965.0
2021-09-10 12:10:00,56.06,56.08,56.01,56.05,30948.0,48.8263,48.8438,48.7828,48.8176,30948.0
2021-09-10 12:15:00,56.06,56.13,56.04,56.12,28672.0,48.8263,48.8873,48.8089,48.8786,28672.0
2021-09-10 12:20:00,56.13,56.18,56.11,56.13,28541.0,48.8873,48.9309,48.8699,48.8873,28541.0
2021-09-10 12:25:00,56.13,56.16,56.09,56.15,21828.0,48.8873,48.9134,48.8525,48.9047,21828.0
2021-09-10 12:30:00,56.15,56.18,56.11,56.14,34297.0,48.9047,48.9309,48.8699,48.896,34297.0
2021-09-10 12:35:00,56.14,56.21,56.13,56.2,22674.0,48.896,48.957,48.8873,48.9483,22674.0
2021-09-10 12:40:00,56.21,56.22,56.14,56.18,36188.0,48.957,48.9657,48.896,48.9309,36188.0
2021-09-10 12:45:00,56.18,56.18,56.13,56.18,20685.0,48.9309,48.9309,48.8873,48.9309,20685.0
2021-09-10 12:50:00,56.18,56.18,56.1,56.14,23929.0,48.9309,48.9309,48.8612,48.896,23929.0
2021-09-10 12:55:00,56.14,56.17,56.11,56.15,36346.0,48.896,48.9221,48.8699,48.9047,36346.0
2021-09-10 13:00:00,56.16,56.23,56.15,56.19,48634.0,48.9134,48.9744,48.9047,48.9396,48634.0
2021-09-10 13:05:00,56.18,56.2,56.06,56.11,35915.0,48.9309,48.9483,48.8263,48.8699,35915.0
2021-09-10 13:10:00,56.11,56.16,56.06,56.1,20740.0,48.8699,48.9134,48.8263,48.8612,20740.0
2021-09-10 13:15:00,56.09,56.11,56.04,56.1,23401.0,48.8525,48.8699,48.8089,48.8612,23401.0
2021-09-10 13:20:00,56.1,56.1,56.03,56.05,24553.0,48.8612,48.8612,48.8002,48.8176,24553.0
2021-09-10 13:25:00,56.05,56.07,56.03,56.07,19792.0,48.8176,48.8351,48.8002,48.8351,19792.0
2021-09-10 13:30:00,56.07,56.1,56.02,56.05,24219.0,48.8351,48.8612,48.7915,48.8176,24219.0
2021-09-10 13:35:00,56.06,56.06,55.99,56.03,23475.0,48.8263,48.8263,48.7654,48.8002,23475.0
2021-09-10 13:40:00,56.04,56.07,56.0,56.01,30273.0,48.8089,48.8351,48.7741,48.7828,30273.0
2021-09-10 13:45:00,56.01,56.04,55.96,56.02,35130.0,48.7828,48.8089,48.7392,48.7915,35130.0
2021-09-10 13:50:00,56.02,56.03,55.93,55.98,33458.0,48.7915,48.8002,48.7131,48.7567,33458.0
2021-09-10 13:55:00,55.98,56.04,55.97,56.02,33540.0,48.7567,48.8089,48.748,48.7915,33540.0
2021-09-10 14:00:00,56.03,56.08,56.01,56.02,28544.0,48.8002,48.8438,48.7828,48.7915,28544.0
2021-09-10 14:05:00,56.02,56.03,55.94,55.99,31149.0,48.7915,48.8002,48.7218,48.7654,31149.0
2021-09-10 14:10:00,56.0,56.05,56.0,56.05,24794.0,48.7741,48.8176,48.7741,48.8176,24794.0
2021-09-10 14:15:00,56.05,56.06,56.01,56.01,26354.0,48.8176,48.8263,48.7828,48.7828,26354.0
2021-09-10 14:20:00,56.01,56.04,55.95,55.95,19960.0,48.7828,48.8089,48.7305,48.7305,19960.0
2021-09-10 14:25:00,55.95,56.02,55.92,55.94,26471.0,48.7305,48.7915,48.7044,48.7218,26471.0
2021-09-10 14:30:00,55.92,55.95,55.87,55.87,22593.0,48.7044,48.7305,48.6609,48.6609,22593.0
2021-09-10 14:35:00,55.87,55.93,55.86,55.93,37158.0,48.6609,48.7131,48.6522,48.7131,37158.0
2021-09-10 14:40:00,55.92,55.97,55.87,55.96,34130.0,48.7044,48.748,48.6609,48.7392,34130.0
2021-09-10 14:45:00,55.95,55.99,55.9,55.92,27697.0,48.7305,48.7654,48.687,48.7044,27697.0
2021-09-10 14:50:00,55.93,55.96,55.91,55.95,30302.0,48.7131,48.7392,48.6957,48.7305,30302.0
2021-09-10 14:55:00,55.95,55.98,55.93,55.94,35379.0,48.7305,48.7567,48.7131,48.7218,35379.0
2021-09-10 15:00:00,55.94,55.95,55.9,55.91,30380.0,48.7218,48.7305,48.687,48.6957,30380.0
2021-09-10 15:05:00,55.91,56.0,55.91,55.95,36617.0,48.6957,48.7741,48.6957,48.7305,36617.0
2021-09-10 15:10:00,55.94,55.96,55.85,55.95,37870.0,48.7218,48.7392,48.6434,48.7305,37870.0
2021-09-10 15:15:00,55.95,55.98,55.88,55.91,41836.0,48.7305,48.7567,48.6696,48.6957,41836.0
2021-09-10 15:20:00,55.92,55.94,55.88,55.89,32791.0,48.7044,48.7218,48.6696,48.6783,32791.0
2021-09-10 15:25:00,55.89,55.93,55.81,55.81,38847.0,48.6783,48.7131,48.6086,48.6086,38847.0
2021-09-10 15:30:00,55.82,55.85,55.78,55.8,49820.0,48.6173,48.6434,48.5825,48.5999,49820.0
2021-09-10 15:35:00,55.8,55.84,55.72,55.82,128628.0,48.5999,48.6347,48.5302,48.6173,128628.0
2021-09-10 15:40:00,55.82,55.85,55.73,55.8,71501.0,48.6173,48.6434,48.5389,48.5999,71501.0
2021-09-10 15:45:00,55.8,55.82,55.75,55.77,92531.0,48.5999,48.6173,48.5563,48.5738,92531.0
2021-09-10 15:50:00,55.77,55.79,55.73,55.74,106398.0,48.5738,48.5912,48.5389,48.5476,106398.0
2021-09-10 15:55:00,55.73,55.76,55.7,55.74,196859.0,48.5389,48.5651,48.5128,48.5476,196859.0
2021-09-13 09:30:00,56.57,57.45,56.57,57.41,293842.0,49.2705,50.037,49.2705,50.0021,293842.0
2021-09-13 09:35:00,57.42,57.65,57.31,57.56,202491.0,50.0109,50.2112,49.9151,50.1328,202491.0
2021-09-13 09:40:00,57.55,57.68,57.47,57.6,171566.0,50.1241,50.2373,50.0544,50.1676,171566.0
2021-09-13 09:45:00,57.6,57.94,57.56,57.81,239988.0,50.1676,50.4638,50.1328,50.3505,239988.0
2021-09-13 09:50:00,57.81,58.08,57.8,57.94,223539.0,50.3505,50.5857,50.3418,50.4638,223539.0
2021-09-13 09:55:00,57.96,57.98,57.53,57.55,151558.0,50.4812,50.4986,50.1067,50.1241,151558.0
2021-09-13 10:00:00,57.54,57.7,57.45,57.49,153880.0,50.1154,50.2547,50.037,50.0718,153880.0
2021-09-13 10:05:00,57.47,57.49,57.29,57.3,104721.0,50.0544,50.0718,49.8976,49.9063,104721.0
2021-09-13 10:10:00,57.31,57.53,57.19,57.47,160101.0,49.9151,50.1067,49.8105,50.0544,160101.0
2021-09-13 10:15:00,57.48,57.81,57.48,57.79,121331.0,50.0631,50.3505,50.0631,50.3331,121331.0
2021-09-13 10:20:00,57.8,57.93,57.75,57.82,104713.0,50.3418,50.455,50.2983,50.3592,104713.0
2021-09-13 10:25:00,57.82,57.93,57.73,57.73,93457.0,50.3592,50.455,50.2809,50.2809,93457.0
2021-09-13 10:30:00,57.73,57.78,57.62,57.74,240148.0,50.2809,50.3244,50.185,50.2896,240148.0
2021-09-13 10:35:00,57.72,57.84,57.68,57.77,104945.0,50.2721,50.3767,50.2373,50.3157,104945.0
2021-09-13 10:40:00,57.79,57.91,57.72,57.89,81778.0,50.3331,50.4376,50.2721,50.4202,81778.0
2021-09-13 10:45:00,57.89,57.99,57.81,57.83,103980.0,50.4202,50.5073,50.3505,50.368,103980.0
2021-09-13 10:50:00,57.82,57.84,57.55,57.62,85290.0,50.3592,50.3767,50.1241,50.185,85290.0
2021-09-13 10:55:00,57.62,57.72,57.58,57.64,57292.0,50.185,50.2721,50.1502,50.2025,57292.0
2021-09-13 11:00:00,57.64,57.67,57.47,57.57,61216.0,50.2025,50.2286,50.0544,50.1415,61216.0
2021-09-13 11:05:00,57.56,57.75,57.54,57.66,48778.0,50.1328,50.2983,50.1154,50.2199,48778.0
2021-09-13 11:10:00,57.65,57.65,57.28,57.29,74104.0,50.2112,50.2112,49.8889,49.8976,74104.0
2021-09-13 11:15:00,57.3,57.32,57.14,57.24,155651.0,49.9063,49.9238,49.767,49.8541,155651.0
2021-09-13 11:20:00,57.23,57.42,57.22,57.4,69034.0,49.8454,50.0109,49.8367,49.9934,69034.0
2021-09-13 11:25:00,57.39,57.6,57.35,57.57,67166.0,49.9847,50.1676,49.9499,50.1415,67166.0
2021-09-13 11:30:00,57.57,57.69,57.52,57.66,86511.0,50.1415,50.246,50.098,50.2199,86511.0
2021-09-13 11:35:00,57.66,57.74,57.56,57.74,64866.0,50.2199,50.2896,50.1328,50.2896,64866.0
2021-09-13 11:40:00,57.75,57.8,57.61,57.64,50245.0,50.2983,50.3418,50.1763,50.2025,50245.0
2021-09-13 11:45:00,57.64,57.67,57.48,57.56,57552.0,50.2025,50.2286,50.0631,50.1328,57552.0
2021-09-13 11:50:00,57.57,57.58,57.47,57.55,48098.0,50.1415,50.1502,50.0544,50.1241,48098.0
2021-09-13 11:55:00,57.54,57.64,57.54,57.56,36602.0,50.1154,50.2025,50.1154,50.1328,36602.0
2021-09-13 12:00:00,57.57,57.61,57.46,57.55,42501.0,50.1415,50.1763,50.0457,50.1241,42501.0
2021-09-13 12:05:00,57.55,57.62,57.54,57.56,41434.0,50.1241,50.185,50.1154,50.1328,41434.0
2021-09-13 12:10:00,57.57,57.67,57.57,57.65,46573.0,50.1415,50.2286,50.1415,50.2112,46573.0
2021-09-13 12:15:00,57.65,57.66,57.54,57.63,40256.0,50.2112,50.2199,50.1154,50.1938,40256.0
2021-09-13 12:20:00,57.63,57.68,57.58,57.66,46792.0,50.1938,50.2373,50.1502,50.2199,46792.0
2021-09-13 12:25:00,57.66,57.66,57.48,57.54,34494.0,50.2199,50.2199,50.0631,50.1154,34494.0
2021-09-13 12:30:00,57.53,57.58,57.49,57.56,33909.0,50.1067,50.1502,50.0718,50.1328,33909.0
2021-09-13 12:35:00,57.57,57.62,57.53,57.55,25214.0,50.1415,50.185,50.1067,50.1241,25214.0
2021-09-13 12:40:00,57.55,57.57,57.41,57.41,33107.0,50.1241,50.1415,50.0021,50.0021,33107.0
2021-09-13 12:45:00,57.4,57.45,57.38,57.42,38101.0,49.9934,50.037,49.976,50.0109,38101.0
2021-09-13 12:50:00,57.42,57.47,57.35,57.41,32381.0,50.0109,50.0544,49.9499,50.0021,32381.0
2021-09-13 12:55:00,57.41,57.46,57.36,57.44,30586.0,50.0021,50.0457,49.9586,50.0283,30586.0
2021-09-13 13:00:00,57.43,57.52,57.41,57.46,34034.0,50.0196,50.098,50.0021,50.0457,34034.0
2021-09-13 13:05:00,57.47,57.54,57.46,57.47,31549.0,50.0544,50.1154,50.0457,50.0544,31549.0
2021-09-13 13:10:00,57.47,57.53,57.36,57.38,52082.0,50.0544,50.1067,49.9586,49.976,52082.0
2021-09-13 13:15:00,57.38,57.49,57.29,57.35,53890.0,49.976,50.0718,49.8976,49.9499,53890.0
2021-09-13 13:20:00,57.35,57.37,57.28,57.3,27606.0,49.9499,49.9673,49.8889,49.9063,27606.0
2021-09-13 13:25:00,57.31,57.32,57.19,57.21,39523.0,49.9151,49.9238,49.8105,49.828,39523.0
2021-09-13 13:30:00,57.23,57.29,57.17,57.27,34722.0,49.8454,49.8976,49.7931,49.8802,34722.0
2021-09-13 13:35:00,57.28,57.35,57.27,57.29,25605.0,49.8889,49.9499,49.8802,49.8976,25605.0
2021-09-13 13:40:00,57.29,57.29,57.18,57.2,33341.0,49.8976,49.8976,49.8018,49.8192,33341.0
2021-09-13 13:45:00,57.19,57.29,57.18,57.26,37570.0,49.8105,49.8976,49.8018,49.8715,37570.0
2021-09-13 13:50:00,57.25,57.31,57.21,57.26,32133.0,49.8628,49.9151,49.828,49.8715,32133.0
2021-09-13 13:55:00,57.26,57.28,57.21,57.28,28954.0,49.8715,49.8889,49.828,49.8889,28954.0
2021-09-13 14:00:00,57.28,57.43,57.26,57.33,38118.0,49.8889,50.0196,49.8715,49.9325,38118.0
2021-09-13 14:05:00,57.31,57.35,57.26,57.29,33993.0,49.9151,49.9499,49.8715,49.8976,33993.0
2021-09-13 14:10:00,57.3,57.3,57.14,57.15,35114.0,49.9063,49.9063,49.767,49.7757,35114.0
2021-09-13 14:15:00,57.14,57.16,57.04,57.12,50435.0,49.767,49.7844,49.6799,49.7496,50435.0
2021-09-13 14:20:00,57.12,57.12,57.02,57.05,33634.0,49.7496,49.7496,49.6625,49.6886,33634.0
2021-09-13 14:25:00,57.05,57.23,57.04,57.2,50864.0,49.6886,49.8454,49.6799,49.8192,50864.0
2021-09-13 14:30:00,57.2,57.25,57.17,57.17,111084.0,49.8192,49.8628,49.7931,49.7931,111084.0
2021-09-13 14:35:00,57.17,57.25,57.14,57.19,33970.0,49.7931,49.8628,49.767,49.8105,33970.0
2021-09-13 14:40:00,57.19,57.32,57.19,57.29,88068.0,49.8105,49.9238,49.8105,49.8976,88068.0
2021-09-13 14:45:00,57.29,57.44,57.24,57.38,81957.0,49.8976,50.0283,49.8541,49.976,81957.0
2021-09-13 14:50:00,57.38,57.46,57.35,57.36,74216.0,49.976,50.0457,49.9499,49.9586,74216.0
2021-09-13 14:55:00,57.36,57.44,57.34,57.41,41323.0,49.9586,50.0283,49.9412,50.0021,41323.0
2021-09-13 15:00:00,57.41,57.41,57.08,57.1,48989.0,50.0021,50.0021,49.7147,49.7321,48989.0
2021-09-13 15:05:00,57.11,57.16,57.04,57.11,76645.0,49.7409,49.7844,49.6799,49.7409,76645.0
2021-09-13 15:10:00,57.13,57.23,57.11,57.21,53555.0,49.7583,49.8454,49.7409,49.828,53555.0
2021-09-13 15:15:00,57.21,57.27,57.13,57.21,46627.0,49.828,49.8802,49.7583,49.828,46627.0
2021-09-13 15:20:00,57.21,57.38,57.14,57.3,56084.0,49.828,49.976,49.767,49.9063,56084.0
2021-09-13 15:25:00,57.3,57.41,57.27,57.4,53881.0,49.9063,50.0021,49.8802,49.9934,53881.0
2021-09-13 15:30:00,57.4,57.41,57.3,57.39,68174.0,49.9934,50.0021,49.9063,49.9847,68174.0
2021-09-13 15:35:00,57.38,57.48,57.37,57.46,49529.0,49.976,50.0631,49.9673,50.0457,49529.0
2021-09-13 15:40:00,57.45,57.5,57.4,57.44,83207.0,50.037,50.0805,49.9934,50.0283,83207.0
2021-09-13 15:45:00,57.44,57.52,57.44,57.47,108989.0,50.0283,50.098,50.0283,50.0544,108989.0
2021-09-13 15:50:00,57.48,57.54,57.45,57.51,175659.0,50.0631,50.1154,50.037,50.0892,175659.0
2021-09-13 15:55:00,57.52,57.61,57.5,57.6,386718.0,50.098,50.1763,50.0805,50.1676,386718.0
2021-09-14 09:30:00,58.22,58.29,57.84,57.94,337158.0,50.7076,50.7686,50.3767,50.4638,337158.0
2021-09-14 09:35:00,57.94,58.26,57.82,58.21,141373.0,50.4638,50.7425,50.3592,50.6989,141373.0
2021-09-14 09:40:00,58.21,58.29,57.96,58.01,179009.0,50.6989,50.7686,50.4812,50.5247,179009.0
2021-09-14 09:45:00,58.02,58.2,57.97,58.07,145677.0,50.5334,50.6902,50.4899,50.577,145677.0
2021-09-14 09:50:00,58.09,58.17,57.86,57.92,112748.0,50.5944,50.6641,50.3941,50.4463,112748.0
2021-09-14 09:55:00,57.92,57.98,57.54,57.55,122437.0,50.4463,50.4986,50.1154,50.1241,122437.0
2021-09-14 10:00:00,57.56,57.56,57.26,57.4,125379.0,50.1328,50.1328,49.8715,49.9934,125379.0
2021-09-14 10:05:00,57.39,57.61,57.36,57.61,104608.0,49.9847,50.1763,49.9586,50.1763,104608.0
2021-09-14 10:10:00,57.62,57.62,57.28,57.35,71367.0,50.185,50.185,49.8889,49.9499,71367.0
2021-09-14 10:15:00,57.32,57.52,57.31,57.49,93784.0,49.9238,50.098,49.9151,50.0718,93784.0
2021-09-14 10:20:00,57.49,57.51,57.11,57.14,67589.0,50.0718,50.0892,49.7409,49.767,67589.0
2021-09-14 10:25:00,57.14,57.2,57.07,57.11,63195.0,49.767,49.8192,49.706,49.7409,63195.0
2021-09-14 10:30:00,57.11,57.14,56.99,57.05,100558.0,49.7409,49.767,49.6363,49.6886,100558.0
2021-09-14 10:35:00,57.05,57.2,57.01,57.03,76928.0,49.6886,49.8192,49.6538,49.6712,76928.0
2021-09-14 10:40:00,57.02,57.08,56.97,57.05,72838.0,49.6625,49.7147,49.6189,49.6886,72838.0
2021-09-14 10:45:00,57.06,57.32,57.03,57.29,82617.0,49.6973,49.9238,49.6712,49.8976,82617.0
2021-09-14 10:50:00,57.3,57.32,57.15,57.29,61243.0,49.9063,49.9238,49.7757,49.8976,61243.0
2021-09-14 10:55:00,57.26,57.26,57.02,57.08,57039.0,49.8715,49.8715,49.6625,49.7147,57039.0
2021-09-14 11:00:00,57.08,57.17,57.08,57.12,50348.0,49.7147,49.7931,49.7147,49.7496,50348.0
2021-09-14 11:05:00,57.13,57.29,57.12,57.29,39443.0,49.7583,49.8976,49.7496,49.8976,39443.0
2021-09-14 11:10:00,57.29,57.32,57.2,57.29,50601.0,49.8976,49.9238,49.8192,49.8976,50601.0
2021-09-14 11:15:00,57.28,57.28,57.13,57.15,64477.0,49.8889,49.8889,49.7583,49.7757,64477.0
2021-09-14 11:20:00,57.15,57.21,57.07,57.19,69464.0,49.7757,49.828,49.706,49.8105,69464.0
2021-09-14 11:25:00,57.19,57.21,57.06,57.12,46609.0,49.8105,49.828,49.6973,49.7496,46609.0
2021-09-14 11:30:00,57.12,57.16,57.07,57.15,42710.0,49.7496,49.7844,49.706,49.7757,42710.0
2021-09-14 11:35:00,57.14,57.16,57.01,57.13,48315.0,49.767,49.7844,49.6538,49.7583,48315.0
2021-09-14 11:40:00,57.13,57.14,57.04,57.11,38281.0,49.7583,49.767,49.6799,49.7409,38281.0
2021-09-14 11:45:00,57.11,57.15,56.98,57.11,62147.0,49.7409,49.7757,49.6276,49.7409,62147.0
2021-09-14 11:50:00,57.12,57.16,57.09,57.13,61068.0,49.7496,49.7844,49.7234,49.7583,61068.0
2021-09-14 11:55:00,57.13,57.27,57.13,57.26,88413.0,49.7583,49.8802,49.7583,49.8715,88413.0
2021-09-14 12:00:00,57.25,57.4,57.21,57.39,58230.0,49.8628,49.9934,49.828,49.9847,58230.0
2021-09-14 12:05:00,57.39,57.4,57.29,57.34,35604.0,49.9847,49.9934,49.8976,49.9412,35604.0
2021-09-14 12:10:00,57.35,57.39,57.31,57.35,22797.0,49.9499,49.9847,49.9151,49.9499,22797.0
2021-09-14 12:15:00,57.36,57.41,57.32,57.34,41366.0,49.9586,50.0021,49.9238,49.9412,41366.0
2021-09-14 12:20:00,57.34,57.41,57.32,57.41,73970.0,49.9412,50.0021,49.9238,50.0021,73970.0
2021-09-14 12:25:00,57.4,57.44,57.38,57.42,110364.0,49.9934,50.0283,49.976,50.0109,110364.0
2021-09-14 12:30:00,57.42,57.5,57.37,57.45,118010.0,50.0109,50.0805,49.9673,50.037,118010.0
2021-09-14 12:35:00,57.45,57.47,57.37,57.41,110763.0,50.037,50.0544,49.9673,50.0021,110763.0
2021-09-14 12:40:00,57.4,57.43,57.37,57.38,48972.0,49.9934,50.0196,49.9673,49.976,48972.0
2021-09-14 12:45:00,57.38,57.51,57.36,57.47,91146.0,49.976,50.0892,49.9586,50.0544,91146.0
2021-09-14 12:50:00,57.46,57.5,57.37,57.43,59879.0,50.0457,50.0805,49.9673,50.0196,59879.0
2021-09-14 12:55:00,57.43,57.44,57.29,57.29,89083.0,50.0196,50.0283,49.8976,49.8976,89083.0
2021-09-14 13:00:00,57.29,57.29,57.13,57.16,53434.0,49.8976,49.8976,49.7583,49.7844,53434.0
2021-09-14 13:05:00,57.17,57.21,57.14,57.18,49052.0,49.7931,49.828,49.767,49.8018,49052.0
2021-09-14 13:10:00,57.18,57.21,57.02,57.11,51587.0,49.8018,49.828,49.6625,49.7409,51587.0
2021-09-14 13:15:00,57.1,57.2,57.08,57.19,30059.0,49.7321,49.8192,49.7147,49.8105,30059.0
2021-09-14 13:20:00,57.19,57.28,57.18,57.25,37458.0,49.8105,49.8889,49.8018,49.8628,37458.0
2021-09-14 13:25:00,57.26,57.26,57.21,57.24,16267.0,49.8715,49.8715,49.828,49.8541,16267.0
2021-09-14 13:30:00,57.24,57.24,57.13,57.21,68661.0,49.8541,49.8541,49.7583,49.828,68661.0
2021-09-14 13:35:00,57.21,57.28,57.19,57.28,27999.0,49.828,49.8889,49.8105,49.8889,27999.0
2021-09-14 13:40:00,57.28,57.34,57.28,57.34,21962.0,49.8889,49.9412,49.8889,49.9412,21962.0
2021-09-14 13:45:00,57.34,57.36,57.2,57.22,37062.0,49.9412,49.9586,49.8192,49.8367,37062.0
2021-09-14 13:50:00,57.23,57.29,57.2,57.29,18257.0,49.8454,49.8976,49.8192,49.8976,18257.0
2021-09-14 13:55:00,57.28,57.29,57.21,57.24,48061.0,49.8889,49.8976,49.828,49.8541,48061.0
2021-09-14 14:00:00,57.23,57.24,57.12,57.14,38341.0,49.8454,49.8541,49.7496,49.767,38341.0
2021-09-14 14:05:00,57.15,57.17,57.12,57.14,49352.0,49.7757,49.7931,49.7496,49.767,49352.0
2021-09-14 14:10:00,57.14,57.15,57.07,57.07,42376.0,49.767,49.7757,49.706,49.706,42376.0
2021-09-14 14:15:00,57.07,57.08,57.02,57.05,56405.0,49.706,49.7147,49.6625,49.6886,56405.0
2021-09-14 14:20:00,57.04,57.07,56.99,57.0,36586.0,49.6799,49.706,49.6363,49.6451,36586.0
2021-09-14 14:25:00,57.01,57.02,56.91,56.96,59064.0,49.6538,49.6625,49.5667,49.6102,59064.0
2021-09-14 14:30:00,56.95,56.96,56.88,56.9,49142.0,49.6015,49.6102,49.5405,49.558,49142.0
2021-09-14 14:35:00,56.91,56.96,56.89,56.95,37050.0,49.5667,49.6102,49.5492,49.6015,37050.0
2021-09-14 14:40:00,56.97,57.03,56.97,57.03,34388.0,49.6189,49.6712,49.6189,49.6712,34388.0
2021-09-14 14:45:00,57.03,57.03,56.88,56.9,22947.0,49.6712,49.6712,49.5405,49.558,22947.0
2021-09-14 14:50:00,56.89,56.9,56.81,56.87,48468.0,49.5492,49.558,49.4796,49.5318,48468.0
2021-09-14 14:55:00,56.86,56.93,56.82,56.92,42745.0,49.5231,49.5841,49.4883,49.5754,42745.0
2021-09-14 15:00:00,56.9,56.91,56.84,56.89,47308.0,49.558,49.5667,49.5057,49.5492,47308.0
2021-09-14 15:05:00,56.89,56.92,56.87,56.89,39698.0,49.5492,49.5754,49.5318,49.5492,39698.0
2021-09-14 15:10:00,56.88,56.9,56.72,56.72,61133.0,49.5405,49.558,49.4012,49.4012,61133.0
2021-09-14 15:15:00,56.73,56.73,56.62,56.67,79337.0,49.4099,49.4099,49.3141,49.3576,79337.0
2021-09-14 15:20:00,56.67,56.89,56.61,56.79,93261.0,49.3576,49.5492,49.3054,49.4621,93261.0
2021-09-14 15:25:00,56.77,56.84,56.69,56.71,41831.0,49.4447,49.5057,49.3751,49.3925,41831.0
2021-09-14 15:30:00,56.71,56.82,56.64,56.76,68150.0,49.3925,49.4883,49.3315,49.436,68150.0
2021-09-14 15:35:00,56.75,56.84,56.7,56.79,151447.0,49.4273,49.5057,49.3838,49.4621,151447.0
2021-09-14 15:40:00,56.79,56.82,56.68,56.78,137042.0,49.4621,49.4883,49.3663,49.4534,137042.0
2021-09-14 15:45:00,56.77,56.87,56.72,56.75,125712.0,49.4447,49.5318,49.4012,49.4273,125712.0
2021-09-14 15:50:00,56.75,56.97,56.7,56.96,163530.0,49.4273,49.6189,49.3838,49.6102,163530.0
2021-09-14 15:55:00,56.97,56.99,56.91,56.96,249468.0,49.6189,49.6363,49.5667,49.6102,249468.0
2021-09-15 09:30:00,58.09,58.49,58.06,58.29,409552.0,50.5944,50.9428,50.5683,50.7686,409552.0
2021-09-15 09:35:00,58.3,58.6,58.22,58.51,187564.0,50.7773,51.0386,50.7076,50.9602,187564.0
2021-09-15 09:40:00,58.51,58.89,58.5,58.88,144894.0,50.9602,51.2912,50.9515,51.2825,144894.0
2021-09-15 09:45:00,58.89,59.23,58.86,59.11,149002.0,51.2912,51.5873,51.265,51.4828,149002.0
2021-09-15 09:50:00,59.12,59.36,59.04,59.09,249004.0,51.4915,51.7005,51.4218,51.4654,249004.0
2021-09-15 09:55:00,59.08,59.35,59.0,59.34,153786.0,51.4567,51.6918,51.387,51.6831,153786.0
2021-09-15 10:00:00,59.34,59.45,59.31,59.4,114200.0,51.6831,51.7789,51.657,51.7354,114200.0
2021-09-15 10:05:00,59.4,59.42,59.08,59.11,85269.0,51.7354,51.7528,51.4567,51.4828,85269.0
2021-09-15 10:10:00,59.11,59.25,59.0,59.09,108966.0,51.4828,51.6047,51.387,51.4654,108966.0
2021-09-15 10:15:00,59.12,59.25,59.09,59.22,170551.0,51.4915,51.6047,51.4654,51.5786,170551.0
2021-09-15 10:20:00,59.23,59.34,59.12,59.34,85078.0,51.5873,51.6831,51.4915,51.6831,85078.0
2021-09-15 10:25:00,59.35,59.4,59.18,59.21,88426.0,51.6918,51.7354,51.5438,51.5699,88426.0
2021-09-15 10:30:00,59.22,59.46,59.21,59.31,116380.0,51.5786,51.7876,51.5699,51.657,116380.0
2021-09-15 10:35:00,59.3,59.34,59.12,59.17,104217.0,51.6483,51.6831,51.4915,51.535,104217.0
2021-09-15 10:40:00,59.18,59.19,58.94,58.94,136112.0,51.5438,51.5525,51.3347,51.3347,136112.0
2021-09-15 10:45:00,58.94,59.14,58.92,59.09,108286.0,51.3347,51.5089,51.3173,51.4654,108286.0
2021-09-15 10:50:00,59.11,59.17,58.91,58.92,93763.0,51.4828,51.535,51.3086,51.3173,93763.0
2021-09-15 10:55:00,58.92,59.06,58.92,58.98,120103.0,51.3173,51.4392,51.3173,51.3696,120103.0
2021-09-15 11:00:00,58.98,59.1,58.9,59.02,77727.0,51.3696,51.4741,51.2999,51.4044,77727.0
2021-09-15 11:05:00,59.01,59.19,59.0,59.1,76557.0,51.3957,51.5525,51.387,51.4741,76557.0
2021-09-15 11:10:00,59.1,59.15,59.03,59.11,78928.0,51.4741,51.5176,51.4131,51.4828,78928.0
2021-09-15 11:15:00,59.11,59.24,59.07,59.19,88299.0,51.4828,51.596,51.448,51.5525,88299.0
2021-09-15 11:20:00,59.2,59.23,59.14,59.17,84236.0,51.5612,51.5873,51.5089,51.535,84236.0
2021-09-15 11:25:00,59.16,59.22,59.08,59.1,76735.0,51.5263,51.5786,51.4567,51.4741,76735.0
2021-09-15 11:30:00,59.09,59.13,59.0,59.13,81430.0,51.4654,51.5002,51.387,51.5002,81430.0
2021-09-15 11:35:00,59.13,59.15,59.02,59.04,83330.0,51.5002,51.5176,51.4044,51.4218,83330.0
2021-09-15 11:40:00,59.05,59.1,58.99,59.07,49301.0,51.4305,51.4741,51.3783,51.448,49301.0
2021-09-15 11:45:00,59.07,59.08,58.93,58.97,110844.0,51.448,51.4567,51.326,51.3609,110844.0
2021-09-15 11:50:00,58.97,59.01,58.91,58.92,59702.0,51.3609,51.3957,51.3086,51.3173,59702.0
2021-09-15 11:55:00,58.92,59.0,58.92,58.98,45339.0,51.3173,51.387,51.3173,51.3696,45339.0
2021-09-15 12:00:00,58.97,58.99,58.72,58.75,48821.0,51.3609,51.3783,51.1431,51.1692,48821.0
2021-09-15 12:05:00,58.74,58.81,58.69,58.79,31314.0,51.1605,51.2215,51.117,51.2041,31314.0
2021-09-15 12:10:00,58.79,58.87,58.78,58.86,40495.0,51.2041,51.2738,51.1954,51.265,40495.0
2021-09-15 12:15:00,58.88,58.96,58.87,58.95,35585.0,51.2825,51.3521,51.2738,51.3434,35585.0
2021-09-15 12:20:00,58.94,59.01,58.93,59.0,66652.0,51.3347,51.3957,51.326,51.387,66652.0
2021-09-15 12:25:00,59.0,59.03,58.91,58.92,58073.0,51.387,51.4131,51.3086,51.3173,58073.0
2021-09-15 12:30:00,58.92,59.02,58.87,58.96,79277.0,51.3173,51.4044,51.2738,51.3521,79277.0
2021-09-15 12:35:00,58.96,58.97,58.89,58.95,34302.0,51.3521,51.3609,51.2912,51.3434,34302.0
2021-09-15 12:40:00,58.95,59.06,58.94,59.0,73428.0,51.3434,51.4392,51.3347,51.387,73428.0
2021-09-15 12:45:00,59.01,59.01,58.83,58.92,47615.0,51.3957,51.3957,51.2389,51.3173,47615.0
2021-09-15 12:50:00,58.92,58.97,58.85,58.92,43031.0,51.3173,51.3609,51.2563,51.3173,43031.0
2021-09-15 12:55:00,58.93,58.98,58.9,58.95,35374.0,51.326,51.3696,51.2999,51.3434,35374.0
2021-09-15 13:00:00,58.96,59.0,58.92,58.98,38255.0,51.3521,51.387,51.3173,51.3696,38255.0
2021-09-15 13:05:00,58.98,59.03,58.9,58.92,45852.0,51.3696,51.4131,51.2999,51.3173,45852.0
2021-09-15 13:10:00,58.92,58.98,58.85,58.98,49790.0,51.3173,51.3696,51.2563,51.3696,49790.0
2021-09-15 13:15:00,58.97,58.99,58.86,58.9,43920.0,51.3609,51.3783,51.265,51.2999,43920.0
2021-09-15 13:20:00,58.9,58.96,58.84,58.89,38552.0,51.2999,51.3521,51.2476,51.2912,38552.0
2021-09-15 13:25:00,58.89,58.97,58.89,58.95,47176.0,51.2912,51.3609,51.2912,51.3434,47176.0
2021-09-15 13:30:00,58.94,59.04,58.94,59.03,45204.0,51.3347,51.4218,51.3347,51.4131,45204.0
2021-09-15 13:35:00,59.05,59.11,58.99,59.11,34405.0,51.4305,51.4828,51.3783,51.4828,34405.0
2021-09-15 13:40:00,59.11,59.11,59.04,59.08,29857.0,51.4828,51.4828,51.4218,51.4567,29857.0
2021-09-15 13:45:00,59.08,59.15,59.06,59.15,47373.0,51.4567,51.5176,51.4392,51.5176,47373.0
2021-09-15 13:50:00,59.16,59.2,59.11,59.13,77131.0,51.5263,51.5612,51.4828,51.5002,77131.0
2021-09-15 13:55:00,59.14,59.14,59.05,59.1,22621.0,51.5089,51.5089,51.4305,51.4741,22621.0
2021-09-15 14:00:00,59.1,59.16,59.06,59.1,76144.0,51.4741,51.5263,51.4392,51.4741,76144.0
2021-09-15 14:05:00,59.1,59.16,59.07,59.14,69227.0,51.4741,51.5263,51.448,51.5089,69227.0
2021-09-15 14:10:00,59.15,59.22,59.14,59.2,39480.0,51.5176,51.5786,51.5089,51.5612,39480.0
2021-09-15 14:15:00,59.2,59.28,59.2,59.28,53759.0,51.5612,51.6309,51.5612,51.6309,53759.0
2021-09-15 14:20:00,59.28,59.37,59.25,59.37,71909.0,51.6309,51.7092,51.6047,51.7092,71909.0
2021-09-15 14:25:00,59.38,59.44,59.33,59.34,96040.0,51.7179,51.7702,51.6744,51.6831,96040.0
2021-09-15 14:30:00,59.32,59.37,59.29,59.35,48823.0,51.6657,51.7092,51.6396,51.6918,48823.0
2021-09-15 14:35:00,59.35,59.4,59.33,59.36,34465.0,51.6918,51.7354,51.6744,51.7005,34465.0
2021-09-15 14:40:00,59.37,59.43,59.33,59.35,70331.0,51.7092,51.7615,51.6744,51.6918,70331.0
2021-09-15 14:45:00,59.35,59.4,59.32,59.34,52603.0,51.6918,51.7354,51.6657,51.6831,52603.0
2021-09-15 14:50:00,59.34,59.4,59.28,59.33,89782.0,51.6831,51.7354,51.6309,51.6744,89782.0
2021-09-15 14:55:00,59.33,59.38,59.3,59.3,163932.0,51.6744,51.7179,51.6483,51.6483,163932.0
2021-09-15 15:00:00,59.3,59.37,59.27,59.37,168355.0,51.6483,51.7092,51.6221,51.7092,168355.0
2021-09-15 15:05:00,59.37,59.38,59.29,59.34,125046.0,51.7092,51.7179,51.6396,51.6831,125046.0
2021-09-15 15:10:00,59.34,59.44,59.33,59.39,168848.0,51.6831,51.7702,51.6744,51.7267,168848.0
2021-09-15 15:15:00,59.4,59.41,59.3,59.4,120460.0,51.7354,51.7441,51.6483,51.7354,120460.0
2021-09-15 15:20:00,59.39,59.42,59.26,59.34,113381.0,51.7267,51.7528,51.6134,51.6831,113381.0
2021-09-15 15:25:00,59.34,59.36,59.18,59.18,84080.0,51.6831,51.7005,51.5438,51.5438,84080.0
2021-09-15 15:30:00,59.19,59.31,59.15,59.22,164334.0,51.5525,51.657,51.5176,51.5786,164334.0
2021-09-15 15:35:00,59.21,59.26,59.18,59.22,138383.0,51.5699,51.6134,51.5438,51.5786,138383.0
2021-09-15 15:40:00,59.21,59.3,59.2,59.25,198328.0,51.5699,51.6483,51.5612,51.6047,198328.0
2021-09-15 15:45:00,59.25,59.32,59.2,59.23,254557.0,51.6047,51.6657,51.5612,51.5873,254557.0
2021-09-15 15:50:00,59.24,59.31,59.17,59.27,324432.0,51.596,51.657,51.535,51.6221,324432.0
2021-09-15 15:55:00,59.26,59.34,59.23,59.31,566054.0,51.6134,51.6831,51.5873,51.657,566054.0
2021-09-16 09:30:00,59.28,59.46,58.82,59.16,275914.0,51.6309,51.7876,51.2302,51.5263,275914.0
2021-09-16 09:35:00,59.17,59.56,58.97,59.54,176613.0,51.535,51.8747,51.3609,51.8573,176613.0
2021-09-16 09:40:00,59.57,59.64,59.29,59.42,146964.0,51.8834,51.9444,51.6396,51.7528,146964.0
2021-09-16 09:45:00,59.43,59.43,59.12,59.24,107886.0,51.7615,51.7615,51.4915,51.596,107886.0
2021-09-16 09:50:00,59.24,59.47,59.05,59.14,150448.0,51.596,51.7963,51.4305,51.5089,150448.0
2021-09-16 09:55:00,59.13,59.22,59.07,59.15,174413.0,51.5002,51.5786,51.448,51.5176,174413.0
2021-09-16 10:00:00,59.17,59.27,59.12,59.16,92139.0,51.535,51.6221,51.4915,51.5263,92139.0
2021-09-16 10:05:00,59.17,59.29,58.99,59.18,153195.0,51.535,51.6396,51.3783,51.5438,153195.0
2021-09-16 10:10:00,59.18,59.22,59.02,59.04,57735.0,51.5438,51.5786,51.4044,51.4218,57735.0
2021-09-16 10:15:00,59.03,59.14,58.93,58.97,70187.0,51.4131,51.5089,51.326,51.3609,70187.0
2021-09-16 10:20:00,58.96,59.07,58.93,59.0,55924.0,51.3521,51.448,51.326,51.387,55924.0
2021-09-16 10:25:00,59.0,59.08,58.95,59.06,112093.0,51.387,51.4567,51.3434,51.4392,112093.0
2021-09-16 10:30:00,59.06,59.21,58.99,59.2,67267.0,51.4392,51.5699,51.3783,51.5612,67267.0
2021-09-16 10:35:00,59.2,59.24,59.1,59.15,86828.0,51.5612,51.596,51.4741,51.5176,86828.0
2021-09-16 10:40:00,59.14,59.14,58.95,58.99,74390.0,51.5089,51.5089,51.3434,51.3783,74390.0
2021-09-16 10:45:00,58.99,59.16,58.95,59.07,60733.0,51.3783,51.5263,51.3434,51.448,60733.0
2021-09-16 10:50:00,59.08,59.08,58.94,58.94,114773.0,51.4567,51.4567,51.3347,51.3347,114773.0
2021-09-16 10:55:00,58.94,59.03,58.88,58.99,89166.0,51.3347,51.4131,51.2825,51.3783,89166.0
2021-09-16 11:00:00,59.0,59.09,58.96,59.03,59860.0,51.387,51.4654,51.3521,51.4131,59860.0
2021-09-16 11:05:00,59.02,59.14,58.96,59.1,136592.0,51.4044,51.5089,51.3521,51.4741,136592.0
2021-09-16 11:10:00,59.09,59.22,58.96,59.18,70944.0,51.4654,51.5786,51.3521,51.5438,70944.0
2021-09-16 11:15:00,59.17,59.17,59.03,59.06,57547.0,51.535,51.535,51.4131,51.4392,57547.0
2021-09-16 11:20:00,59.08,59.1,58.88,58.93,74025.0,51.4567,51.4741,51.2825,51.326,74025.0
2021-09-16 11:25:00,58.92,58.99,58.9,58.94,98230.0,51.3173,51.3783,51.2999,51.3347,98230.0
2021-09-16 11:30:00,58.94,59.06,58.93,58.97,71056.0,51.3347,51.4392,51.326,51.3609,71056.0
2021-09-16 11:35:00,58.98,59.0,58.92,58.95,76576.0,51.3696,51.387,51.3173,51.3434,76576.0
2021-09-16 11:40:00,58.95,58.97,58.82,58.84,44805.0,51.3434,51.3609,51.2302,51.2476,44805.0
2021-09-16 11:45:00,58.84,58.84,58.75,58.8,79001.0,51.2476,51.2476,51.1692,51.2128,79001.0
2021-09-16 11:50:00,58.8,58.94,58.78,58.94,60551.0,51.2128,51.3347,51.1954,51.3347,60551.0
2021-09-16 11:55:00,58.93,58.97,58.91,58.97,52077.0,51.326,51.3609,51.3086,51.3609,52077.0
2021-09-16 12:00:00,58.95,59.03,58.94,59.0,50013.0,51.3434,51.4131,51.3347,51.387,50013.0
2021-09-16 12:05:00,59.0,59.02,58.96,59.02,54987.0,51.387,51.4044,51.3521,51.4044,54987.0
2021-09-16 12:10:00,59.02,59.04,58.94,58.99,66348.0,51.4044,51.4218,51.3347,51.3783,66348.0
2021-09-16 12:15:00,58.98,59.07,58.93,59.05,138455.0,51.3696,51.448,51.326,51.4305,138455.0
2021-09-16 12:20:00,59.06,59.1,58.95,58.98,56861.0,51.4392,51.4741,51.3434,51.3696,56861.0
2021-09-16 12:25:00,58.99,59.02,58.95,59.0,45428.0,51.3783,51.4044,51.3434,51.387,45428.0
2021-09-16 12:30:00,59.0,59.08,58.99,59.05,146540.0,51.387,51.4567,51.3783,51.4305,146540.0
2021-09-16 12:35:00,59.06,59.12,59.03,59.08,94762.0,51.4392,51.4915,51.4131,51.4567,94762.0
2021-09-16 12:40:00,59.09,59.2,59.04,59.19,107759.0,51.4654,51.5612,51.4218,51.5525,107759.0
2021-09-16 12:45:00,59.18,59.24,59.17,59.19,140472.0,51.5438,51.596,51.535,51.5525,140472.0
2021-09-16 12:50:00,59.19,59.2,59.0,59.0,60960.0,51.5525,51.5612,51.387,51.387,60960.0
2021-09-16 12:55:00,58.99,59.08,58.99,59.01,59496.0,51.3783,51.4567,51.3783,51.3957,59496.0
2021-09-16 13:00:00,59.01,59.04,58.97,58.99,37216.0,51.3957,51.4218,51.3609,51.3783,37216.0
2021-09-16 13:05:00,59.0,59.05,58.99,59.01,39210.0,51.387,51.4305,51.3783,51.3957,39210.0
2021-09-16 13:10:00,59.01,59.12,59.01,59.11,53206.0,51.3957,51.4915,51.3957,51.4828,53206.0
2021-09-16 13:15:00,59.1,59.21,59.08,59.2,53792.0,51.4741,51.5699,51.4567,51.5612,53792.0
2021-09-16 13:20:00,59.21,59.26,59.14,59.15,79113.0,51.5699,51.6134,51.5089,51.5176,79113.0
2021-09-16 13:25:00,59.16,59.18,59.13,59.16,31519.0,51.5263,51.5438,51.5002,51.5263,31519.0
2021-09-16 13:30:00,59.16,59.19,59.04,59.1,63909.0,51.5263,51.5525,51.4218,51.4741,63909.0
2021-09-16 13:35:00,59.1,59.11,59.01,59.08,46383.0,51.4741,51.4828,51.3957,51.4567,46383.0
2021-09-16 13:40:00,59.07,59.1,59.02,59.1,22432.0,51.448,51.4741,51.4044,51.4741,22432.0
2021-09-16 13:45:00,59.1,59.13,59.04,59.1,67001.0,51.4741,51.5002,51.4218,51.4741,67001.0
2021-09-16 13:50:00,59.11,59.3,59.1,59.3,50380.0,51.4828,51.6483,51.4741,51.6483,50380.0
2021-09-16 13:55:00,59.3,59.37,59.29,59.31,61186.0,51.6483,51.7092,51.6396,51.657,61186.0
2021-09-16 14:00:00,59.31,59.31,59.21,59.27,39134.0,51.657,51.657,51.5699,51.6221,39134.0
2021-09-16 14:05:00,59.29,59.29,59.2,59.26,51295.0,51.6396,51.6396,51.5612,51.6134,51295.0
2021-09-16 14:10:00,59.26,59.42,59.26,59.42,41245.0,51.6134,51.7528,51.6134,51.7528,41245.0
2021-09-16 14:15:00,59.42,59.45,59.36,59.37,32975.0,51.7528,51.7789,51.7005,51.7092,32975.0
2021-09-16 14:20:00,59.37,59.4,59.34,59.38,30419.0,51.7092,51.7354,51.6831,51.7179,30419.0
2021-09-16 14:25:00,59.38,59.45,59.36,59.44,51886.0,51.7179,51.7789,51.7005,51.7702,51886.0
2021-09-16 14:30:00,59.44,59.52,59.42,59.48,91438.0,51.7702,51.8399,51.7528,51.805,91438.0
2021-09-16 14:35:00,59.48,59.5,59.45,59.45,34319.0,51.805,51.8225,51.7789,51.7789,34319.0
2021-09-16 14:40:00,59.46,59.47,59.39,59.4,38316.0,51.7876,51.7963,51.7267,51.7354,38316.0
2021-09-16 14:45:00,59.41,59.41,59.34,59.39,20609.0,51.7441,51.7441,51.6831,51.7267,20609.0
2021-09-16 14:50:00,59.38,59.48,59.34,59.46,45825.0,51.7179,51.805,51.6831,51.7876,45825.0
2021-09-16 14:55:00,59.45,59.5,59.45,59.48,39990.0,51.7789,51.8225,51.7789,51.805,39990.0
2021-09-16 15:00:00,59.48,59.51,59.43,59.5,39699.0,51.805,51.8312,51.7615,51.8225,39699.0
2021-09-16 15:05:00,59.51,59.65,59.5,59.6,72499.0,51.8312,51.9531,51.8225,51.9096,72499.0
2021-09-16 15:10:00,59.6,59.66,59.57,59.59,71600.0,51.9096,51.9618,51.8834,51.9009,71600.0
2021-09-16 15:15:00,59.59,59.59,59.48,59.58,76354.0,51.9009,51.9009,51.805,51.8921,76354.0
2021-09-16 15:20:00,59.57,59.61,59.5,59.55,41332.0,51.8834,51.9183,51.8225,51.866,41332.0
2021-09-16 15:25:00,59.55,59.56,59.44,59.45,76650.0,51.866,51.8747,51.7702,51.7789,76650.0
2021-09-16 15:30:00,59.45,59.58,59.44,59.5,79568.0,51.7789,51.8921,51.7702,51.8225,79568.0
2021-09-16 15:35:00,59.5,59.52,59.45,59.48,76383.0,51.8225,51.8399,51.7789,51.805,76383.0
2021-09-16 15:40:00,59.48,59.55,59.46,59.48,144771.0,51.805,51.866,51.7876,51.805,144771.0
2021-09-16 15:45:00,59.48,59.48,59.32,59.32,125045.0,51.805,51.805,51.6657,51.6657,125045.0
2021-09-16 15:50:00,59.33,59.4,59.28,59.36,223996.0,51.6744,51.7354,51.6309,51.7005,223996.0
2021-09-16 15:55:00,59.36,59.36,59.21,59.24,388560.0,51.7005,51.7005,51.5699,51.596,388560.0
2021-09-17 09:30:00,59.07,59.91,59.07,59.43,1197780.0,51.448,52.1796,51.448,51.7615,1197780.0
2021-09-17 09:35:00,59.41,59.69,59.41,59.53,144565.0,51.7441,51.9879,51.7441,51.8486,144565.0
2021-09-17 09:40:00,59.56,59.78,59.48,59.61,149500.0,51.8747,52.0663,51.805,51.9183,149500.0
2021-09-17 09:45:00,59.63,59.73,59.49,59.51,74691.0,51.9357,52.0228,51.8138,51.8312,74691.0
2021-09-17 09:50:00,59.52,59.63,59.34,59.41,63351.0,51.8399,51.9357,51.6831,51.7441,63351.0
2021-09-17 09:55:00,59.41,59.41,59.04,59.11,64499.0,51.7441,51.7441,51.4218,51.4828,64499.0
2021-09-17 10:00:00,59.11,59.3,59.09,59.19,96023.0,51.4828,51.6483,51.4654,51.5525,96023.0
2021-09-17 10:05:00,59.18,59.2,59.0,59.0,52866.0,51.5438,51.5612,51.387,51.387,52866.0
2021-09-17 10:10:00,58.99,59.16,58.99,59.0,53867.0,51.3783,51.5263,51.3783,51.387,53867.0
2021-09-17 10:15:00,59.0,59.2,58.99,59.2,67849.0,51.387,51.5612,51.3783,51.5612,67849.0
2021-09-17 10:20:00,59.2,59.31,59.1,59.19,165457.0,51.5612,51.657,51.4741,51.5525,165457.0
2021-09-17 10:25:00,59.19,59.24,59.1,59.11,61407.0,51.5525,51.596,51.4741,51.4828,61407.0
2021-09-17 10:30:00,59.11,59.16,59.0,59.08,65855.0,51.4828,51.5263,51.387,51.4567,65855.0
2021-09-17 10:35:00,59.09,59.17,58.95,59.0,64619.0,51.4654,51.535,51.3434,51.387,64619.0
2021-09-17 10:40:00,58.98,59.02,58.82,58.85,63255.0,51.3696,51.4044,51.2302,51.2563,63255.0
2021-09-17 10:45:00,58.84,58.99,58.83,58.96,50270.0,51.2476,51.3783,51.2389,51.3521,50270.0
2021-09-17 10:50:00,58.95,58.96,58.88,58.88,95942.0,51.3434,51.3521,51.2825,51.2825,95942.0
2021-09-17 10:55:00,58.89,58.92,58.83,58.9,78292.0,51.2912,51.3173,51.2389,51.2999,78292.0
2021-09-17 11:00:00,58.9,58.93,58.82,58.92,49930.0,51.2999,51.326,51.2302,51.3173,49930.0
2021-09-17 11:05:00,58.93,58.93,58.82,58.83,38237.0,51.326,51.326,51.2302,51.2389,38237.0
2021-09-17 11:10:00,58.82,58.98,58.78,58.97,66477.0,51.2302,51.3696,51.1954,51.3609,66477.0
2021-09-17 11:15:00,58.98,59.04,58.98,59.03,42697.0,51.3696,51.4218,51.3696,51.4131,42697.0
2021-09-17 11:20:00,59.03,59.08,58.94,58.94,36049.0,51.4131,51.4567,51.3347,51.3347,36049.0
2021-09-17 11:25:00,58.93,58.95,58.8,58.83,49221.0,51.326,51.3434,51.2128,51.2389,49221.0
2021-09-17 11:30:00,58.82,59.05,58.78,59.02,75360.0,51.2302,51.4305,51.1954,51.4044,75360.0
2021-09-17 11:35:00,59.02,59.12,58.95,59.07,50340.0,51.4044,51.4915,51.3434,51.448,50340.0
2021-09-17 11:40:00,59.08,59.09,58.95,58.98,57682.0,51.4567,51.4654,51.3434,51.3696,57682.0
2021-09-17 11:45:00,58.97,59.07,58.93,59.0,33113.0,51.3609,51.448,51.326,51.387,33113.0
2021-09-17 11:50:00,59.0,59.01,58.9,58.94,28306.0,51.387,51.3957,51.2999,51.3347,28306.0
2021-09-17 11:55:00,58.94,59.03,58.92,58.98,33231.0,51.3347,51.4131,51.3173,51.3696,33231.0
2021-09-17 12:00:00,58.98,59.01,58.89,58.93,32062.0,51.3696,51.3957,51.2912,51.326,32062.0
2021-09-17 12:05:00,58.93,59.0,58.9,58.96,31378.0,51.326,51.387,51.2999,51.3521,31378.0
2021-09-17 12:10:00,58.97,59.07,58.97,59.04,44690.0,51.3609,51.448,51.3609,51.4218,44690.0
2021-09-17 12:15:00,59.05,59.08,58.98,59.04,24409.0,51.4305,51.4567,51.3696,51.4218,24409.0
2021-09-17 12:20:00,59.03,59.11,59.0,59.11,30296.0,51.4131,51.4828,51.387,51.4828,30296.0
2021-09-17 12:25:00,59.12,59.14,59.05,59.06,34105.0,51.4915,51.5089,51.4305,51.4392,34105.0
2021-09-17 12:30:00,59.06,59.18,59.05,59.12,49073.0,51.4392,51.5438,51.4305,51.4915,49073.0
2021-09-17 12:35:00,59.11,59.2,59.11,59.17,39411.0,51.4828,51.5612,51.4828,51.535,39411.0
2021-09-17 12:40:00,59.16,59.21,59.1,59.12,34459.0,51.5263,51.5699,51.4741,51.4915,34459.0
2021-09-17 12:45:00,59.12,59.16,59.09,59.14,27069.0,51.4915,51.5263,51.4654,51.5089,27069.0
2021-09-17 12:50:00,59.14,59.17,59.07,59.09,27373.0,51.5089,51.535,51.448,51.4654,27373.0
2021-09-17 12:55:00,59.09,59.12,58.99,59.01,48728.0,51.4654,51.4915,51.3783,51.3957,48728.0
2021-09-17 13:00:00,59.02,59.07,58.99,59.01,85993.0,51.4044,51.448,51.3783,51.3957,85993.0
2021-09-17 13:05:00,59.01,59.09,59.0,59.04,37526.0,51.3957,51.4654,51.387,51.4218,37526.0
2021-09-17 13:10:00,59.05,59.08,59.02,59.02,24279.0,51.4305,51.4567,51.4044,51.4044,24279.0
2021-09-17 13:15:00,59.03,59.08,59.02,59.05,34894.0,51.4131,51.4567,51.4044,51.4305,34894.0
2021-09-17 13:20:00,59.05,59.05,58.99,58.99,85668.0,51.4305,51.4305,51.3783,51.3783,85668.0
2021-09-17 13:25:00,58.99,59.05,58.98,59.04,36667.0,51.3783,51.4305,51.3696,51.4218,36667.0
2021-09-17 13:30:00,59.04,59.04,58.9,58.95,26332.0,51.4218,51.4218,51.2999,51.3434,26332.0
2021-09-17 13:35:00,58.96,59.04,58.96,59.0,44824.0,51.3521,51.4218,51.3521,51.387,44824.0
2021-09-17 13:40:00,59.0,59.03,58.97,59.0,28916.0,51.387,51.4131,51.3609,51.387,28916.0
2021-09-17 13:45:00,59.01,59.02,58.8,58.82,41970.0,51.3957,51.4044,51.2128,51.2302,41970.0
2021-09-17 13:50:00,58.82,58.86,58.8,58.83,34746.0,51.2302,51.265,51.2128,51.2389,34746.0
2021-09-17 13:55:00,58.83,58.95,58.83,58.95,26697.0,51.2389,51.3434,51.2389,51.3434,26697.0
2021-09-17 14:00:00,58.95,58.97,58.91,58.95,23680.0,51.3434,51.3609,51.3086,51.3434,23680.0
2021-09-17 14:05:00,58.94,59.01,58.9,58.96,51354.0,51.3347,51.3957,51.2999,51.3521,51354.0
2021-09-17 14:10:00,58.97,59.04,58.89,58.9,83833.0,51.3609,51.4218,51.2912,51.2999,83833.0
2021-09-17 14:15:00,58.91,58.95,58.83,58.9,64827.0,51.3086,51.3434,51.2389,51.2999,64827.0
2021-09-17 14:20:00,58.89,59.02,58.88,59.02,52052.0,51.2912,51.4044,51.2825,51.4044,52052.0
2021-09-17 14:25:00,59.01,59.02,58.92,58.93,35984.0,51.3957,51.4044,51.3173,51.326,35984.0
2021-09-17 14:30:00,58.92,58.93,58.84,58.87,38557.0,51.3173,51.326,51.2476,51.2738,38557.0
2021-09-17 14:35:00,58.88,58.91,58.82,58.9,66774.0,51.2825,51.3086,51.2302,51.2999,66774.0
2021-09-17 14:40:00,58.91,59.06,58.89,59.06,45766.0,51.3086,51.4392,51.2912,51.4392,45766.0
2021-09-17 14:45:00,59.06,59.16,59.01,59.15,64780.0,51.4392,51.5263,51.3957,51.5176,64780.0
2021-09-17 14:50:00,59.15,59.18,59.08,59.08,61333.0,51.5176,51.5438,51.4567,51.4567,61333.0
2021-09-17 14:55:00,59.08,59.17,59.01,59.02,45956.0,51.4567,51.535,51.3957,51.4044,45956.0
2021-09-17 15:00:00,59.01,59.18,59.01,59.18,67889.0,51.3957,51.5438,51.3957,51.5438,67889.0
2021-09-17 15:05:00,59.17,59.18,59.05,59.09,77654.0,51.535,51.5438,51.4305,51.4654,77654.0
2021-09-17 15:10:00,59.09,59.13,59.0,59.03,52086.0,51.4654,51.5002,51.387,51.4131,52086.0
2021-09-17 15:15:00,59.04,59.1,58.99,59.1,45955.0,51.4218,51.4741,51.3783,51.4741,45955.0
2021-09-17 15:20:00,59.1,59.15,59.08,59.15,56960.0,51.4741,51.5176,51.4567,51.5176,56960.0
2021-09-17 15:25:00,59.14,59.14,59.06,59.1,99764.0,51.5089,51.5089,51.4392,51.4741,99764.0
2021-09-17 15:30:00,59.09,59.15,59.05,59.07,118612.0,51.4654,51.5176,51.4305,51.448,118612.0
2021-09-17 15:35:00,59.06,59.15,58.99,59.01,104634.0,51.4392,51.5176,51.3783,51.3957,104634.0
2021-09-17 15:40:00,59.01,59.18,59.0,59.12,143939.0,51.3957,51.5438,51.387,51.4915,143939.0
2021-09-17 15:45:00,59.12,59.14,58.89,58.9,168662.0,51.4915,51.5089,51.2912,51.2999,168662.0
2021-09-17 15:50:00,58.9,59.02,58.9,59.0,151359.0,51.2999,51.4044,51.2999,51.387,151359.0
2021-09-17 15:55:00,58.99,59.05,58.85,58.93,616470.0,51.3783,51.4305,51.2563,51.326,616470.0
2021-09-20 09:30:00,57.49,57.61,57.01,57.21,259509.0,50.0718,50.1763,49.6538,49.828,259509.0
2021-09-20 09:35:00,57.21,57.31,57.03,57.19,155701.0,49.828,49.9151,49.6712,49.8105,155701.0
2021-09-20 09:40:00,57.19,57.52,57.04,57.45,294484.0,49.8105,50.098,49.6799,50.037,294484.0
2021-09-20 09:45:00,57.45,57.97,57.44,57.94,167195.0,50.037,50.4899,50.0283,50.4638,167195.0
2021-09-20 09:50:00,57.94,57.95,57.7,57.83,138353.0,50.4638,50.4725,50.2547,50.368,138353.0
2021-09-20 09:55:00,57.83,57.97,57.78,57.85,69881.0,50.368,50.4899,50.3244,50.3854,69881.0
2021-09-20 10:00:00,57.84,57.9,57.67,57.83,127072.0,50.3767,50.4289,50.2286,50.368,127072.0
2021-09-20 10:05:00,57.83,58.01,57.64,57.65,129911.0,50.368,50.5247,50.2025,50.2112,129911.0
2021-09-20 10:10:00,57.65,57.69,57.31,57.34,74798.0,50.2112,50.246,49.9151,49.9412,74798.0
2021-09-20 10:15:00,57.34,57.35,57.12,57.2,65045.0,49.9412,49.9499,49.7496,49.8192,65045.0
2021-09-20 10:20:00,57.2,57.2,56.94,56.97,68332.0,49.8192,49.8192,49.5928,49.6189,68332.0
2021-09-20 10:25:00,56.96,57.13,56.87,57.07,131868.0,49.6102,49.7583,49.5318,49.706,131868.0
2021-09-20 10:30:00,57.06,57.06,56.86,56.95,142153.0,49.6973,49.6973,49.5231,49.6015,142153.0
2021-09-20 10:35:00,56.94,57.4,56.92,57.35,129784.0,49.5928,49.9934,49.5754,49.9499,129784.0
2021-09-20 10:40:00,57.39,57.54,57.26,57.48,110004.0,49.9847,50.1154,49.8715,50.0631,110004.0
2021-09-20 10:45:00,57.48,57.51,57.25,57.46,66479.0,50.0631,50.0892,49.8628,50.0457,66479.0
2021-09-20 10:50:00,57.41,57.49,57.31,57.48,47571.0,50.0021,50.0718,49.9151,50.0631,47571.0
2021-09-20 10:55:00,57.46,57.48,57.22,57.24,46483.0,50.0457,50.0631,49.8367,49.8541,46483.0
2021-09-20 11:00:00,57.22,57.25,57.05,57.15,58918.0,49.8367,49.8628,49.6886,49.7757,58918.0
2021-09-20 11:05:00,57.17,57.32,57.17,57.2,63136.0,49.7931,49.9238,49.7931,49.8192,63136.0
2021-09-20 11:10:00,57.19,57.27,57.13,57.22,53283.0,49.8105,49.8802,49.7583,49.8367,53283.0
2021-09-20 11:15:00,57.21,57.22,57.02,57.06,75009.0,49.828,49.8367,49.6625,49.6973,75009.0
2021-09-20 11:20:00,57.06,57.1,56.97,57.03,42875.0,49.6973,49.7321,49.6189,49.6712,42875.0
2021-09-20 11:25:00,57.02,57.07,56.91,57.06,72076.0,49.6625,49.706,49.5667,49.6973,72076.0
2021-09-20 11:30:00,57.05,57.09,56.89,57.01,57155.0,49.6886,49.7234,49.5492,49.6538,57155.0
2021-09-20 11:35:00,57.01,57.17,56.98,57.15,52437.0,49.6538,49.7931,49.6276,49.7757,52437.0
2021-09-20 11:40:00,57.13,57.13,56.96,56.96,41745.0,49.7583,49.7583,49.6102,49.6102,41745.0
2021-09-20 11:45:00,56.96,56.98,56.88,56.9,59601.0,49.6102,49.6276,49.5405,49.558,59601.0
2021-09-20 11:50:00,56.91,56.94,56.84,56.94,62075.0,49.5667,49.5928,49.5057,49.5928,62075.0
2021-09-20 11:55:00,56.93,56.93,56.84,56.88,22255.0,49.5841,49.5841,49.5057,49.5405,22255.0
2021-09-20 12:00:00,56.87,56.93,56.79,56.8,43439.0,49.5318,49.5841,49.4621,49.4709,43439.0
2021-09-20 12:05:00,56.78,56.83,56.73,56.76,42868.0,49.4534,49.497,49.4099,49.436,42868.0
2021-09-20 12:10:00,56.76,56.91,56.74,56.88,37945.0,49.436,49.5667,49.4186,49.5405,37945.0
2021-09-20 12:15:00,56.88,56.94,56.8,56.81,53430.0,49.5405,49.5928,49.4709,49.4796,53430.0
2021-09-20 12:20:00,56.81,56.82,56.71,56.79,81395.0,49.4796,49.4883,49.3925,49.4621,81395.0
2021-09-20 12:25:00,56.8,56.93,56.8,56.89,42538.0,49.4709,49.5841,49.4709,49.5492,42538.0
2021-09-20 12:30:00,56.88,56.93,56.8,56.8,43291.0,49.5405,49.5841,49.4709,49.4709,43291.0
2021-09-20 12:35:00,56.82,56.95,56.79,56.93,30255.0,49.4883,49.6015,49.4621,49.5841,30255.0
2021-09-20 12:40:00,56.93,56.93,56.78,56.83,50816.0,49.5841,49.5841,49.4534,49.497,50816.0
2021-09-20 12:45:00,56.82,56.85,56.75,56.76,51414.0,49.4883,49.5144,49.4273,49.436,51414.0
2021-09-20 12:50:00,56.75,56.79,56.7,56.72,42409.0,49.4273,49.4621,49.3838,49.4012,42409.0
2021-09-20 12:55:00,56.72,56.77,56.6,56.61,56596.0,49.4012,49.4447,49.2967,49.3054,56596.0
2021-09-20 13:00:00,56.6,56.68,56.55,56.57,52085.0,49.2967,49.3663,49.2531,49.2705,52085.0
2021-09-20 13:05:00,56.57,56.58,56.47,56.54,51846.0,49.2705,49.2792,49.1834,49.2444,51846.0
2021-09-20 13:10:00,56.54,56.62,56.53,56.6,56152.0,49.2444,49.3141,49.2357,49.2967,56152.0
2021-09-20 13:15:00,56.59,56.66,56.55,56.66,42641.0,49.288,49.3489,49.2531,49.3489,42641.0
2021-09-20 13:20:00,56.66,56.68,56.61,56.68,38502.0,49.3489,49.3663,49.3054,49.3663,38502.0
2021-09-20 13:25:00,56.68,56.73,56.63,56.72,37418.0,49.3663,49.4099,49.3228,49.4012,37418.0
2021-09-20 13:30:00,56.71,56.71,56.59,56.62,51133.0,49.3925,49.3925,49.288,49.3141,51133.0
2021-09-20 13:35:00,56.62,56.77,56.62,56.76,43016.0,49.3141,49.4447,49.3141,49.436,43016.0
2021-09-20 13:40:00,56.76,56.8,56.71,56.72,69237.0,49.436,49.4709,49.3925,49.4012,69237.0
2021-09-20 13:45:00,56.71,56.76,56.66,56.74,34187.0,49.3925,49.436,49.3489,49.4186,34187.0
2021-09-20 13:50:00,56.73,56.81,56.72,56.75,28535.0,49.4099,49.4796,49.4012,49.4273,28535.0
2021-09-20 13:55:00,56.75,56.78,56.69,56.77,39708.0,49.4273,49.4534,49.3751,49.4447,39708.0
2021-09-20 14:00:00,56.77,56.84,56.67,56.71,48658.0,49.4447,49.5057,49.3576,49.3925,48658.0
2021-09-20 14:05:00,56.68,56.7,56.59,56.6,72185.0,49.3663,49.3838,49.288,49.2967,72185.0
2021-09-20 14:10:00,56.6,56.64,56.55,56.61,53391.0,49.2967,49.3315,49.2531,49.3054,53391.0
2021-09-20 14:15:00,56.61,56.69,56.58,56.66,37669.0,49.3054,49.3751,49.2792,49.3489,37669.0
2021-09-20 14:20:00,56.65,56.69,56.51,56.54,45096.0,49.3402,49.3751,49.2183,49.2444,45096.0
2021-09-20 14:25:00,56.51,56.56,56.49,56.51,50493.0,49.2183,49.2618,49.2009,49.2183,50493.0
2021-09-20 14:30:00,56.52,56.56,56.42,56.44,126286.0,49.227,49.2618,49.1399,49.1573,126286.0
2021-09-20 14:35:00,56.44,56.46,56.3,56.43,73626.0,49.1573,49.1747,49.0354,49.1486,73626.0
2021-09-20 14:40:00,56.44,56.6,56.44,56.51,82682.0,49.1573,49.2967,49.1573,49.2183,82682.0
2021-09-20 14:45:00,56.51,56.6,56.46,56.52,40650.0,49.2183,49.2967,49.1747,49.227,40650.0
2021-09-20 14:50:00,56.52,56.61,56.51,56.53,37196.0,49.227,49.3054,49.2183,49.2357,37196.0
2021-09-20 14:55:00,56.52,56.58,56.41,56.44,70505.0,49.227,49.2792,49.1312,49.1573,70505.0
2021-09-20 15:00:00,56.43,56.56,56.37,56.51,82841.0,49.1486,49.2618,49.0963,49.2183,82841.0
2021-09-20 15:05:00,56.5,56.5,56.39,56.43,75169.0,49.2096,49.2096,49.1138,49.1486,75169.0
2021-09-20 15:10:00,56.43,56.55,56.42,56.45,96390.0,49.1486,49.2531,49.1399,49.166,96390.0
2021-09-20 15:15:00,56.45,56.56,56.44,56.5,103563.0,49.166,49.2618,49.1573,49.2096,103563.0
2021-09-20 15:20:00,56.5,56.62,56.5,56.61,96688.0,49.2096,49.3141,49.2096,49.3054,96688.0
2021-09-20 15:25:00,56.61,56.83,56.57,56.83,81271.0,49.3054,49.497,49.2705,49.497,81271.0
2021-09-20 15:30:00,56.83,56.89,56.68,56.73,313884.0,49.497,49.5492,49.3663,49.4099,313884.0
2021-09-20 15:35:00,56.73,56.86,56.69,56.71,240676.0,49.4099,49.5231,49.3751,49.3925,240676.0
2021-09-20 15:40:00,56.71,56.82,56.68,56.72,240642.0,49.3925,49.4883,49.3663,49.4012,240642.0
2021-09-20 15:45:00,56.73,56.94,56.72,56.88,187182.0,49.4099,49.5928,49.4012,49.5405,187182.0
2021-09-20 15:50:00,56.87,57.08,56.83,57.07,276704.0,49.5318,49.7147,49.497,49.706,276704.0
2021-09-20 15:55:00,57.07,57.11,56.96,57.07,643087.0,49.706,49.7409,49.6102,49.706,643087.0
2021-09-21 09:30:00,58.47,58.8,58.23,58.24,521832.0,50.9254,51.2128,50.7163,50.725,521832.0
2021-09-21 09:35:00,58.24,58.59,58.07,58.53,347544.0,50.725,51.0299,50.577,50.9776,347544.0
2021-09-21 09:40:00,58.51,58.62,58.38,58.47,296507.0,50.9602,51.056,50.847,50.9254,296507.0
2021-09-21 09:45:00,58.47,58.71,58.37,58.59,295436.0,50.9254,51.1344,50.8383,51.0299,295436.0
2021-09-21 09:50:00,58.59,58.61,58.3,58.33,146949.0,51.0299,51.0473,50.7773,50.8034,146949.0
2021-09-21 09:55:00,58.33,58.35,57.97,58.17,193603.0,50.8034,50.8209,50.4899,50.6641,193603.0
2021-09-21 10:00:00,58.19,58.33,58.07,58.15,229987.0,50.6815,50.8034,50.577,50.6467,229987.0
2021-09-21 10:05:00,58.13,58.16,57.75,57.82,202239.0,50.6292,50.6554,50.2983,50.3592,202239.0
2021-09-21 10:10:00,57.82,57.96,57.77,57.91,178984.0,50.3592,50.4812,50.3157,50.4376,178984.0
2021-09-21 10:15:00,57.9,57.94,57.72,57.89,143347.0,50.4289,50.4638,50.2721,50.4202,143347.0
2021-09-21 10:20:00,57.89,57.9,57.77,57.78,74842.0,50.4202,50.4289,50.3157,50.3244,74842.0
2021-09-21 10:25:00,57.8,58.06,57.78,58.03,119788.0,50.3418,50.5683,50.3244,50.5421,119788.0
2021-09-21 10:30:00,58.04,58.19,58.02,58.1,133601.0,50.5509,50.6815,50.5334,50.6031,133601.0
2021-09-21 10:35:00,58.1,58.38,58.07,58.38,105834.0,50.6031,50.847,50.577,50.847,105834.0
2021-09-21 10:40:00,58.38,58.47,58.28,58.29,180815.0,50.847,50.9254,50.7599,50.7686,180815.0
2021-09-21 10:45:00,58.27,58.33,58.07,58.09,92106.0,50.7512,50.8034,50.577,50.5944,92106.0
2021-09-21 10:50:00,58.09,58.16,58.02,58.11,86061.0,50.5944,50.6554,50.5334,50.6118,86061.0
2021-09-21 10:55:00,58.1,58.19,58.05,58.15,109751.0,50.6031,50.6815,50.5596,50.6467,109751.0
2021-09-21 11:00:00,58.15,58.28,58.06,58.28,101440.0,50.6467,50.7599,50.5683,50.7599,101440.0
2021-09-21 11:05:00,58.28,58.63,58.28,58.63,118566.0,50.7599,51.0647,50.7599,51.0647,118566.0
2021-09-21 11:10:00,58.65,58.65,58.53,58.59,139617.0,51.0821,51.0821,50.9776,51.0299,139617.0
2021-09-21 11:15:00,58.57,58.6,58.5,58.55,259567.0,51.0125,51.0386,50.9515,50.995,259567.0
2021-09-21 11:20:00,58.55,58.68,58.5,58.67,113415.0,50.995,51.1083,50.9515,51.0996,113415.0
2021-09-21 11:25:00,58.67,58.72,58.49,58.53,228213.0,51.0996,51.1431,50.9428,50.9776,228213.0
2021-09-21 11:30:00,58.53,58.84,58.51,58.79,329671.0,50.9776,51.2476,50.9602,51.2041,329671.0
2021-09-21 11:35:00,58.78,58.99,58.78,58.88,175834.0,51.1954,51.3783,51.1954,51.2825,175834.0
2021-09-21 11:40:00,58.88,58.93,58.84,58.86,57127.0,51.2825,51.326,51.2476,51.265,57127.0
2021-09-21 11:45:00,58.87,58.99,58.82,58.97,146062.0,51.2738,51.3783,51.2302,51.3609,146062.0
2021-09-21 11:50:00,58.98,58.98,58.86,58.9,67315.0,51.3696,51.3696,51.265,51.2999,67315.0
2021-09-21 11:55:00,58.89,59.01,58.87,58.88,175735.0,51.2912,51.3957,51.2738,51.2825,175735.0
2021-09-21 12:00:00,58.88,59.08,58.86,59.07,103393.0,51.2825,51.4567,51.265,51.448,103393.0
2021-09-21 12:05:00,59.07,59.2,59.04,59.08,147141.0,51.448,51.5612,51.4218,51.4567,147141.0
2021-09-21 12:10:00,59.09,59.14,59.06,59.09,249440.0,51.4654,51.5089,51.4392,51.4654,249440.0
2021-09-21 12:15:00,59.09,59.14,58.95,59.03,85165.0,51.4654,51.5089,51.3434,51.4131,85165.0
2021-09-21 12:20:00,59.04,59.12,59.01,59.02,134955.0,51.4218,51.4915,51.3957,51.4044,134955.0
2021-09-21 12:25:00,59.02,59.11,58.92,58.99,110249.0,51.4044,51.4828,51.3173,51.3783,110249.0
2021-09-21 12:30:00,58.98,59.01,58.9,58.97,83737.0,51.3696,51.3957,51.2999,51.3609,83737.0
2021-09-21 12:35:00,58.96,59.05,58.89,58.99,118806.0,51.3521,51.4305,51.2912,51.3783,118806.0
2021-09-21 12:40:00,58.98,58.99,58.9,58.93,44591.0,51.3696,51.3783,51.2999,51.326,44591.0
2021-09-21 12:45:00,58.92,58.97,58.88,58.91,102280.0,51.3173,51.3609,51.2825,51.3086,102280.0
2021-09-21 12:50:00,58.91,58.93,58.67,58.75,92378.0,51.3086,51.326,51.0996,51.1692,92378.0
2021-09-21 12:55:00,58.75,58.89,58.71,58.86,80442.0,51.1692,51.2912,51.1344,51.265,80442.0
2021-09-21 13:00:00,58.86,58.91,58.8,58.83,34170.0,51.265,51.3086,51.2128,51.2389,34170.0
2021-09-21 13:05:00,58.84,58.91,58.77,58.83,62223.0,51.2476,51.3086,51.1867,51.2389,62223.0
2021-09-21 13:10:00,58.82,58.83,58.74,58.75,31001.0,51.2302,51.2389,51.1605,51.1692,31001.0
2021-09-21 13:15:00,58.76,58.88,58.7,58.88,54648.0,51.178,51.2825,51.1257,51.2825,54648.0
2021-09-21 13:20:00,58.89,59.03,58.87,58.91,116008.0,51.2912,51.4131,51.2738,51.3086,116008.0
2021-09-21 13:25:00,58.91,59.0,58.83,58.97,103043.0,51.3086,51.387,51.2389,51.3609,103043.0
2021-09-21 13:30:00,58.96,59.05,58.91,59.01,134955.0,51.3521,51.4305,51.3086,51.3957,134955.0
2021-09-21 13:35:00,59.0,59.13,58.95,59.09,139476.0,51.387,51.5002,51.3434,51.4654,139476.0
2021-09-21 13:40:00,59.09,59.09,58.98,59.05,68094.0,51.4654,51.4654,51.3696,51.4305,68094.0
2021-09-21 13:45:00,59.05,59.18,59.02,59.14,108299.0,51.4305,51.5438,51.4044,51.5089,108299.0
2021-09-21 13:50:00,59.13,59.16,58.92,58.99,116760.0,51.5002,51.5263,51.3173,51.3783,116760.0
2021-09-21 13:55:00,59.0,59.0,58.85,58.91,44843.0,51.387,51.387,51.2563,51.3086,44843.0
2021-09-21 14:00:00,58.9,59.02,58.9,59.01,57422.0,51.2999,51.4044,51.2999,51.3957,57422.0
2021-09-21 14:05:00,59.01,59.03,58.93,58.98,56483.0,51.3957,51.4131,51.326,51.3696,56483.0
2021-09-21 14:10:00,58.98,59.02,58.95,59.0,61660.0,51.3696,51.4044,51.3434,51.387,61660.0
2021-09-21 14:15:00,59.0,59.02,58.93,59.01,41665.0,51.387,51.4044,51.326,51.3957,41665.0
2021-09-21 14:20:00,59.01,59.13,58.96,59.03,109721.0,51.3957,51.5002,51.3521,51.4131,109721.0
2021-09-21 14:25:00,59.04,59.05,58.84,58.86,57323.0,51.4218,51.4305,51.2476,51.265,57323.0
2021-09-21 14:30:00,58.86,59.0,58.85,58.97,57932.0,51.265,51.387,51.2563,51.3609,57932.0
2021-09-21 14:35:00,58.98,59.06,58.97,59.05,99947.0,51.3696,51.4392,51.3609,51.4305,99947.0
2021-09-21 14:40:00,59.06,59.12,59.06,59.11,64131.0,51.4392,51.4915,51.4392,51.4828,64131.0
2021-09-21 14:45:00,59.11,59.17,59.08,59.17,88412.0,51.4828,51.535,51.4567,51.535,88412.0
2021-09-21 14:50:00,59.18,59.39,59.16,59.18,184217.0,51.5438,51.7267,51.5263,51.5438,184217.0
2021-09-21 14:55:00,59.17,59.19,59.03,59.1,76488.0,51.535,51.5525,51.4131,51.4741,76488.0
2021-09-21 15:00:00,59.1,59.25,59.09,59.14,130138.0,51.4741,51.6047,51.4654,51.5089,130138.0
2021-09-21 15:05:00,59.14,59.25,59.13,59.21,100979.0,51.5089,51.6047,51.5002,51.5699,100979.0
2021-09-21 15:10:00,59.21,59.23,59.1,59.2,54308.0,51.5699,51.5873,51.4741,51.5612,54308.0
2021-09-21 15:15:00,59.21,59.39,59.2,59.31,100191.0,51.5699,51.7267,51.5612,51.657,100191.0
2021-09-21 15:20:00,59.32,59.54,59.31,59.52,131029.0,51.6657,51.8573,51.657,51.8399,131029.0
2021-09-21 15:25:00,59.52,59.66,59.51,59.64,136430.0,51.8399,51.9618,51.8312,51.9444,136430.0
2021-09-21 15:30:00,59.65,59.73,59.62,59.71,223997.0,51.9531,52.0228,51.927,52.0054,223997.0
2021-09-21 15:35:00,59.7,59.83,59.66,59.69,209138.0,51.9967,52.1099,51.9618,51.9879,209138.0
2021-09-21 15:40:00,59.68,59.81,59.62,59.7,213677.0,51.9792,52.0925,51.927,51.9967,213677.0
2021-09-21 15:45:00,59.7,59.7,59.56,59.61,165932.0,51.9967,51.9967,51.8747,51.9183,165932.0
2021-09-21 15:50:00,59.62,59.69,59.54,59.58,237912.0,51.927,51.9879,51.8573,51.8921,237912.0
2021-09-21 15:55:00,59.58,59.58,59.31,59.32,533822.0,51.8921,51.8921,51.657,51.6657,533822.0
2021-09-22 09:30:00,60.21,60.88,60.21,60.79,552039.0,52.4409,53.0244,52.4409,52.946,552039.0
2021-09-22 09:35:00,60.79,60.96,60.61,60.91,199913.0,52.946,53.0941,52.7892,53.0505,199913.0
2021-09-22 09:40:00,60.91,61.14,60.88,61.03,378961.0,53.0505,53.2508,53.0244,53.155,378961.0
2021-09-22 09:45:00,61.04,61.22,60.99,61.17,263349.0,53.1638,53.3205,53.1202,53.277,263349.0
2021-09-22 09:50:00,61.17,61.32,61.01,61.15,448064.0,53.277,53.4076,53.1376,53.2596,448064.0
2021-09-22 09:55:00,61.15,61.27,61.12,61.24,308310.0,53.2596,53.3641,53.2334,53.3379,308310.0
2021-09-22 10:00:00,61.24,61.39,61.03,61.38,256399.0,53.3379,53.4686,53.155,53.4599,256399.0
2021-09-22 10:05:00,61.38,61.42,61.14,61.23,184591.0,53.4599,53.4947,53.2508,53.3292,184591.0
2021-09-22 10:10:00,61.26,61.45,61.14,61.41,158060.0,53.3554,53.5208,53.2508,53.486,158060.0
2021-09-22 10:15:00,61.41,61.67,61.39,61.65,153620.0,53.486,53.7125,53.4686,53.695,153620.0
2021-09-22 10:20:00,61.64,61.68,61.46,61.65,127144.0,53.6863,53.7212,53.5296,53.695,127144.0
2021-09-22 10:25:00,61.64,61.66,61.33,61.39,144687.0,53.6863,53.7038,53.4163,53.4686,144687.0
2021-09-22 10:30:00,61.38,61.39,61.08,61.31,250051.0,53.4599,53.4686,53.1986,53.3989,250051.0
2021-09-22 10:35:00,61.3,61.45,61.27,61.38,82069.0,53.3902,53.5208,53.3641,53.4599,82069.0
2021-09-22 10:40:00,61.36,61.56,61.33,61.39,97399.0,53.4425,53.6167,53.4163,53.4686,97399.0
2021-09-22 10:45:00,61.4,61.43,61.28,61.42,153239.0,53.4773,53.5034,53.3728,53.4947,153239.0
2021-09-22 10:50:00,61.42,61.64,61.41,61.6,133282.0,53.4947,53.6863,53.486,53.6515,133282.0
2021-09-22 10:55:00,61.59,61.76,61.53,61.75,119002.0,53.6428,53.7908,53.5905,53.7821,119002.0
2021-09-22 11:00:00,61.74,61.81,61.71,61.8,133812.0,53.7734,53.8344,53.7473,53.8257,133812.0
2021-09-22 11:05:00,61.8,61.83,61.72,61.77,76107.0,53.8257,53.8518,53.756,53.7996,76107.0
2021-09-22 11:10:00,61.78,61.91,61.76,61.9,144541.0,53.8083,53.9215,53.7908,53.9128,144541.0
2021-09-22 11:15:00,61.92,61.92,61.79,61.87,49798.0,53.9302,53.9302,53.817,53.8867,49798.0
2021-09-22 11:20:00,61.87,61.94,61.82,61.87,88047.0,53.8867,53.9476,53.8431,53.8867,88047.0
2021-09-22 11:25:00,61.86,61.97,61.86,61.92,101975.0,53.8779,53.9738,53.8779,53.9302,101975.0
2021-09-22 11:30:00,61.92,62.14,61.88,62.06,238761.0,53.9302,54.1218,53.8954,54.0521,238761.0
2021-09-22 11:35:00,62.06,62.17,62.05,62.12,133326.0,54.0521,54.1479,54.0434,54.1044,133326.0
2021-09-22 11:40:00,62.13,62.16,61.97,62.07,64601.0,54.1131,54.1392,53.9738,54.0608,64601.0
2021-09-22 11:45:00,62.06,62.11,62.04,62.11,51113.0,54.0521,54.0957,54.0347,54.0957,51113.0
2021-09-22 11:50:00,62.1,62.24,62.07,62.16,155189.0,54.087,54.2089,54.0608,54.1392,155189.0
2021-09-22 11:55:00,62.18,62.23,62.14,62.16,58110.0,54.1567,54.2002,54.1218,54.1392,58110.0
2021-09-22 12:00:00,62.17,62.23,62.1,62.2,61100.0,54.1479,54.2002,54.087,54.1741,61100.0
2021-09-22 12:05:00,62.2,62.2,62.07,62.14,67335.0,54.1741,54.1741,54.0608,54.1218,67335.0
2021-09-22 12:10:00,62.13,62.21,62.08,62.1,92989.0,54.1131,54.1828,54.0696,54.087,92989.0
2021-09-22 12:15:00,62.09,62.14,62.01,62.13,76077.0,54.0783,54.1218,54.0086,54.1131,76077.0
2021-09-22 12:20:00,62.13,62.28,62.12,62.24,141003.0,54.1131,54.2438,54.1044,54.2089,141003.0
2021-09-22 12:25:00,62.23,62.33,62.22,62.28,89279.0,54.2002,54.2873,54.1915,54.2438,89279.0
2021-09-22 12:30:00,62.29,62.38,62.25,62.34,110688.0,54.2525,54.3308,54.2176,54.296,110688.0
2021-09-22 12:35:00,62.33,62.43,62.32,62.41,83937.0,54.2873,54.3744,54.2786,54.357,83937.0
2021-09-22 12:40:00,62.4,62.46,62.36,62.46,84142.0,54.3483,54.4005,54.3134,54.4005,84142.0
2021-09-22 12:45:00,62.45,62.48,62.42,62.43,126979.0,54.3918,54.4179,54.3657,54.3744,126979.0
2021-09-22 12:50:00,62.44,62.48,62.31,62.32,220722.0,54.3831,54.4179,54.2699,54.2786,220722.0
2021-09-22 12:55:00,62.32,62.43,62.29,62.43,110188.0,54.2786,54.3744,54.2525,54.3744,110188.0
2021-09-22 13:00:00,62.42,62.52,62.35,62.41,187342.0,54.3657,54.4528,54.3047,54.357,187342.0
2021-09-22 13:05:00,62.41,62.49,62.4,62.47,83876.0,54.357,54.4267,54.3483,54.4092,83876.0
2021-09-22 13:10:00,62.48,62.48,62.4,62.44,126449.0,54.4179,54.4179,54.3483,54.3831,126449.0
2021-09-22 13:15:00,62.44,62.5,62.41,62.44,105621.0,54.3831,54.4354,54.357,54.3831,105621.0
2021-09-22 13:20:00,62.43,62.53,62.43,62.49,66827.0,54.3744,54.4615,54.3744,54.4267,66827.0
2021-09-22 13:25:00,62.49,62.63,62.48,62.58,79728.0,54.4267,54.5486,54.4179,54.505,79728.0
2021-09-22 13:30:00,62.58,62.6,62.54,62.56,84642.0,54.505,54.5225,54.4702,54.4876,84642.0
2021-09-22 13:35:00,62.57,62.58,62.47,62.54,77441.0,54.4963,54.505,54.4092,54.4702,77441.0
2021-09-22 13:40:00,62.53,62.57,62.47,62.48,61641.0,54.4615,54.4963,54.4092,54.4179,61641.0
2021-09-22 13:45:00,62.47,62.48,62.36,62.39,99039.0,54.4092,54.4179,54.3134,54.3396,99039.0
2021-09-22 13:50:00,62.38,62.38,62.31,62.34,110686.0,54.3308,54.3308,54.2699,54.296,110686.0
2021-09-22 13:55:00,62.34,62.49,62.33,62.46,165237.0,54.296,54.4267,54.2873,54.4005,165237.0
2021-09-22 14:00:00,62.46,62.81,62.3,62.8,175088.0,54.4005,54.7054,54.2612,54.6967,175088.0
2021-09-22 14:05:00,62.8,62.82,62.67,62.79,88270.0,54.6967,54.7141,54.5834,54.6879,88270.0
2021-09-22 14:10:00,62.78,62.88,62.77,62.85,97830.0,54.6792,54.7663,54.6705,54.7402,97830.0
2021-09-22 14:15:00,62.86,62.89,62.66,62.67,196909.0,54.7489,54.775,54.5747,54.5834,196909.0
2021-09-22 14:20:00,62.67,62.7,62.49,62.6,117317.0,54.5834,54.6096,54.4267,54.5225,117317.0
2021-09-22 14:25:00,62.6,62.85,62.6,62.83,88458.0,54.5225,54.7402,54.5225,54.7228,88458.0
2021-09-22 14:30:00,62.82,62.85,62.7,62.75,103068.0,54.7141,54.7402,54.6096,54.6531,103068.0
2021-09-22 14:35:00,62.75,62.85,62.61,62.66,102035.0,54.6531,54.7402,54.5312,54.5747,102035.0
2021-09-22 14:40:00,62.66,62.66,62.44,62.48,131797.0,54.5747,54.5747,54.3831,54.4179,131797.0
2021-09-22 14:45:00,62.47,62.47,62.19,62.23,154436.0,54.4092,54.4092,54.1654,54.2002,154436.0
2021-09-22 14:50:00,62.21,62.43,62.05,62.4,114571.0,54.1828,54.3744,54.0434,54.3483,114571.0
2021-09-22 14:55:00,62.41,62.43,62.28,62.38,69314.0,54.357,54.3744,54.2438,54.3308,69314.0
2021-09-22 15:00:00,62.37,62.45,62.26,62.37,155031.0,54.3221,54.3918,54.2263,54.3221,155031.0
2021-09-22 15:05:00,62.37,62.49,62.27,62.47,67124.0,54.3221,54.4267,54.235,54.4092,67124.0
2021-09-22 15:10:00,62.47,62.69,62.41,62.69,144859.0,54.4092,54.6008,54.357,54.6008,144859.0
2021-09-22 15:15:00,62.69,62.75,62.66,62.75,117283.0,54.6008,54.6531,54.5747,54.6531,117283.0
2021-09-22 15:20:00,62.74,62.84,62.7,62.77,158182.0,54.6444,54.7315,54.6096,54.6705,158182.0
2021-09-22 15:25:00,62.77,62.78,62.65,62.74,207872.0,54.6705,54.6792,54.566,54.6444,207872.0
2021-09-22 15:30:00,62.74,62.77,62.56,62.61,204761.0,54.6444,54.6705,54.4876,54.5312,204761.0
2021-09-22 15:35:00,62.6,62.68,62.58,62.64,134536.0,54.5225,54.5921,54.505,54.5573,134536.0
2021-09-22 15:40:00,62.64,62.66,62.38,62.42,183520.0,54.5573,54.5747,54.3308,54.3657,183520.0
2021-09-22 15:45:00,62.42,62.53,62.38,62.42,197034.0,54.3657,54.4615,54.3308,54.3657,197034.0
2021-09-22 15:50:00,62.42,62.44,62.29,62.37,327599.0,54.3657,54.3831,54.2525,54.3221,327599.0
2021-09-22 15:55:00,62.36,62.37,62.2,62.26,641344.0,54.3134,54.3221,54.1741,54.2263,641344.0
2021-09-23 09:30:00,62.25,62.76,62.25,62.71,415641.0,54.2176,54.6618,54.2176,54.6183,415641.0
2021-09-23 09:35:00,62.74,62.99,62.71,62.98,176287.0,54.6444,54.8621,54.6183,54.8534,176287.0
2021-09-23 09:40:00,62.98,63.05,62.66,62.73,222775.0,54.8534,54.9144,54.5747,54.6357,222775.0
2021-09-23 09:45:00,62.74,62.81,62.58,62.66,161787.0,54.6444,54.7054,54.505,54.5747,161787.0
2021-09-23 09:50:00,62.65,62.65,62.42,62.45,100188.0,54.566,54.566,54.3657,54.3918,100188.0
2021-09-23 09:55:00,62.47,62.63,62.47,62.58,139694.0,54.4092,54.5486,54.4092,54.505,139694.0
2021-09-23 10:00:00,62.58,62.67,62.5,62.67,125163.0,54.505,54.5834,54.4354,54.5834,125163.0
2021-09-23 10:05:00,62.68,62.7,62.43,62.47,139319.0,54.5921,54.6096,54.3744,54.4092,139319.0
2021-09-23 10:10:00,62.49,62.65,62.47,62.58,205454.0,54.4267,54.566,54.4092,54.505,205454.0
2021-09-23 10:15:00,62.57,62.6,62.43,62.5,172048.0,54.4963,54.5225,54.3744,54.4354,172048.0
2021-09-23 10:20:00,62.49,62.67,62.46,62.67,253256.0,54.4267,54.5834,54.4005,54.5834,253256.0
2021-09-23 10:25:00,62.67,62.82,62.67,62.76,91126.0,54.5834,54.7141,54.5834,54.6618,91126.0
2021-09-23 10:30:00,62.76,62.97,62.75,62.96,102380.0,54.6618,54.8447,54.6531,54.836,102380.0
2021-09-23 10:35:00,62.97,63.03,62.88,63.03,121849.0,54.8447,54.897,54.7663,54.897,121849.0
2021-09-23 10:40:00,63.03,63.21,63.03,63.14,84109.0,54.897,55.0537,54.897,54.9928,84109.0
2021-09-23 10:45:00,63.12,63.2,63.09,63.19,90308.0,54.9754,55.045,54.9492,55.0363,90308.0
2021-09-23 10:50:00,63.19,63.33,63.14,63.32,115130.0,55.0363,55.1583,54.9928,55.1496,115130.0
2021-09-23 10:55:00,63.32,63.32,63.21,63.28,83620.0,55.1496,55.1496,55.0537,55.1147,83620.0
2021-09-23 11:00:00,63.27,63.35,63.21,63.35,96106.0,55.106,55.1757,55.0537,55.1757,96106.0
2021-09-23 11:05:00,63.34,63.42,63.33,63.39,96358.0,55.167,55.2367,55.1583,55.2105,96358.0
2021-09-23 11:10:00,63.39,63.41,63.32,63.33,65004.0,55.2105,55.2279,55.1496,55.1583,65004.0
2021-09-23 11:15:00,63.33,63.46,63.3,63.45,72875.0,55.1583,55.2715,55.1321,55.2628,72875.0
2021-09-23 11:20:00,63.44,63.49,63.43,63.48,78623.0,55.2541,55.2976,55.2454,55.2889,78623.0
2021-09-23 11:25:00,63.47,63.64,63.47,63.62,119199.0,55.2802,55.4283,55.2802,55.4108,119199.0
2021-09-23 11:30:00,63.62,63.64,63.55,63.56,120236.0,55.4108,55.4283,55.3499,55.3586,120236.0
2021-09-23 11:35:00,63.56,63.67,63.53,63.65,72750.0,55.3586,55.4544,55.3325,55.437,72750.0
2021-09-23 11:40:00,63.64,63.69,63.56,63.68,64399.0,55.4283,55.4718,55.3586,55.4631,64399.0
2021-09-23 11:45:00,63.68,63.87,63.65,63.87,89796.0,55.4631,55.6286,55.437,55.6286,89796.0
2021-09-23 11:50:00,63.86,63.86,63.7,63.77,87872.0,55.6199,55.6199,55.4805,55.5415,87872.0
2021-09-23 11:55:00,63.77,63.77,63.67,63.75,91286.0,55.5415,55.5415,55.4544,55.5241,91286.0
2021-09-23 12:00:00,63.75,63.79,63.68,63.79,103463.0,55.5241,55.5589,55.4631,55.5589,103463.0
2021-09-23 12:05:00,63.8,63.88,63.78,63.88,54965.0,55.5676,55.6373,55.5502,55.6373,54965.0
2021-09-23 12:10:00,63.87,63.91,63.79,63.79,60885.0,55.6286,55.6634,55.5589,55.5589,60885.0
2021-09-23 12:15:00,63.79,63.82,63.76,63.8,54381.0,55.5589,55.585,55.5328,55.5676,54381.0
2021-09-23 12:20:00,63.79,63.89,63.79,63.87,60240.0,55.5589,55.646,55.5589,55.6286,60240.0
2021-09-23 12:25:00,63.87,63.95,63.8,63.9,95718.0,55.6286,55.6983,55.5676,55.6547,95718.0
2021-09-23 12:30:00,63.89,63.96,63.87,63.94,109712.0,55.646,55.707,55.6286,55.6896,109712.0
2021-09-23 12:35:00,63.94,63.99,63.89,63.97,109920.0,55.6896,55.7331,55.646,55.7157,109920.0
2021-09-23 12:40:00,63.97,63.99,63.94,63.98,61769.0,55.7157,55.7331,55.6896,55.7244,61769.0
2021-09-23 12:45:00,63.98,64.04,63.82,63.92,237543.0,55.7244,55.7767,55.585,55.6721,237543.0
2021-09-23 12:50:00,63.92,64.04,63.91,64.01,131314.0,55.6721,55.7767,55.6634,55.7505,131314.0
2021-09-23 12:55:00,64.0,64.0,63.88,63.93,72207.0,55.7418,55.7418,55.6373,55.6808,72207.0
2021-09-23 13:00:00,63.93,64.01,63.91,64.0,57339.0,55.6808,55.7505,55.6634,55.7418,57339.0
2021-09-23 13:05:00,64.0,64.04,63.98,64.03,66978.0,55.7418,55.7767,55.7244,55.7679,66978.0
2021-09-23 13:10:00,64.02,64.04,63.95,64.02,113936.0,55.7592,55.7767,55.6983,55.7592,113936.0
2021-09-23 13:15:00,64.03,64.12,64.02,64.09,175334.0,55.7679,55.8463,55.7592,55.8202,175334.0
2021-09-23 13:20:00,64.08,64.09,63.99,64.08,70143.0,55.8115,55.8202,55.7331,55.8115,70143.0
2021-09-23 13:25:00,64.09,64.09,63.99,64.02,72752.0,55.8202,55.8202,55.7331,55.7592,72752.0
2021-09-23 13:30:00,64.02,64.02,63.93,63.93,55742.0,55.7592,55.7592,55.6808,55.6808,55742.0
2021-09-23 13:35:00,63.93,63.93,63.77,63.78,122695.0,55.6808,55.6808,55.5415,55.5502,122695.0
2021-09-23 13:40:00,63.78,63.87,63.78,63.86,66978.0,55.5502,55.6286,55.5502,55.6199,66978.0
2021-09-23 13:45:00,63.85,63.9,63.81,63.88,54573.0,55.6112,55.6547,55.5763,55.6373,54573.0
2021-09-23 13:50:00,63.88,63.93,63.86,63.88,72360.0,55.6373,55.6808,55.6199,55.6373,72360.0
2021-09-23 13:55:00,63.88,63.97,63.85,63.95,108433.0,55.6373,55.7157,55.6112,55.6983,108433.0
2021-09-23 14:00:00,63.96,63.97,63.9,63.91,63998.0,55.707,55.7157,55.6547,55.6634,63998.0
2021-09-23 14:05:00,63.92,63.97,63.87,63.87,95494.0,55.6721,55.7157,55.6286,55.6286,95494.0
2021-09-23 14:10:00,63.87,63.93,63.83,63.9,91100.0,55.6286,55.6808,55.5937,55.6547,91100.0
2021-09-23 14:15:00,63.91,63.97,63.9,63.95,57468.0,55.6634,55.7157,55.6547,55.6983,57468.0
2021-09-23 14:20:00,63.95,63.97,63.91,63.97,52679.0,55.6983,55.7157,55.6634,55.7157,52679.0
2021-09-23 14:25:00,63.96,64.0,63.92,63.96,56766.0,55.707,55.7418,55.6721,55.707,56766.0
2021-09-23 14:30:00,63.97,64.04,63.96,63.99,90782.0,55.7157,55.7767,55.707,55.7331,90782.0
2021-09-23 14:35:00,63.99,64.02,63.8,63.8,153025.0,55.7331,55.7592,55.5676,55.5676,153025.0
2021-09-23 14:40:00,63.8,63.81,63.69,63.74,79175.0,55.5676,55.5763,55.4718,55.5154,79175.0
2021-09-23 14:45:00,63.73,63.83,63.71,63.8,74858.0,55.5067,55.5937,55.4892,55.5676,74858.0
2021-09-23 14:50:00,63.79,63.83,63.76,63.81,58111.0,55.5589,55.5937,55.5328,55.5763,58111.0
2021-09-23 14:55:00,63.8,63.82,63.74,63.76,66789.0,55.5676,55.585,55.5154,55.5328,66789.0
2021-09-23 15:00:00,63.76,63.82,63.73,63.82,46393.0,55.5328,55.585,55.5067,55.585,46393.0
2021-09-23 15:05:00,63.81,63.81,63.75,63.75,96249.0,55.5763,55.5763,55.5241,55.5241,96249.0
2021-09-23 15:10:00,63.75,63.77,63.69,63.76,90942.0,55.5241,55.5415,55.4718,55.5328,90942.0
2021-09-23 15:15:00,63.77,63.89,63.76,63.82,61979.0,55.5415,55.646,55.5328,55.585,61979.0
2021-09-23 15:20:00,63.82,63.83,63.76,63.79,69536.0,55.585,55.5937,55.5328,55.5589,69536.0
2021-09-23 15:25:00,63.78,63.82,63.73,63.76,85690.0,55.5502,55.585,55.5067,55.5328,85690.0
2021-09-23 15:30:00,63.76,63.82,63.73,63.8,79441.0,55.5328,55.585,55.5067,55.5676,79441.0
2021-09-23 15:35:00,63.8,63.83,63.74,63.8,163255.0,55.5676,55.5937,55.5154,55.5676,163255.0
2021-09-23 15:40:00,63.8,63.97,63.75,63.9,174619.0,55.5676,55.7157,55.5241,55.6547,174619.0
2021-09-23 15:45:00,63.91,63.94,63.84,63.87,239848.0,55.6634,55.6896,55.6025,55.6286,239848.0
2021-09-23 15:50:00,63.86,63.9,63.69,63.73,314838.0,55.6199,55.6547,55.4718,55.5067,314838.0
2021-09-23 15:55:00,63.73,63.76,63.67,63.7,552260.0,55.5067,55.5328,55.4544,55.4805,552260.0
2021-09-24 09:30:00,63.79,64.38,63.54,64.37,316601.0,55.5589,56.0728,55.3412,56.0641,316601.0
2021-09-24 09:35:00,64.37,64.54,64.16,64.41,166729.0,56.0641,56.2121,55.8812,56.0989,166729.0
2021-09-24 09:40:00,64.42,64.76,64.42,64.69,176760.0,56.1076,56.4037,56.1076,56.3428,176760.0
2021-09-24 09:45:00,64.69,64.72,64.05,64.06,155765.0,56.3428,56.3689,55.7854,55.7941,155765.0
2021-09-24 09:50:00,64.05,64.51,64.02,64.4,149859.0,55.7854,56.186,55.7592,56.0902,149859.0
2021-09-24 09:55:00,64.39,64.72,64.36,64.68,119835.0,56.0815,56.3689,56.0554,56.3341,119835.0
2021-09-24 10:00:00,64.68,64.72,64.53,64.59,94333.0,56.3341,56.3689,56.2034,56.2557,94333.0
2021-09-24 10:05:00,64.59,64.64,64.47,64.61,193936.0,56.2557,56.2992,56.1512,56.2731,193936.0
2021-09-24 10:10:00,64.6,64.75,64.57,64.58,134852.0,56.2644,56.395,56.2383,56.247,134852.0
2021-09-24 10:15:00,64.54,64.92,64.54,64.89,225765.0,56.2121,56.5431,56.2121,56.517,225765.0
2021-09-24 10:20:00,64.9,65.0,64.89,64.99,161184.0,56.5257,56.6128,56.517,56.6041,161184.0
2021-09-24 10:25:00,64.99,65.29,64.99,65.24,577036.0,56.6041,56.8654,56.6041,56.8218,577036.0
2021-09-24 10:30:00,65.25,65.32,65.15,65.24,141928.0,56.8305,56.8915,56.7434,56.8218,141928.0
2021-09-24 10:35:00,65.24,65.39,65.24,65.32,107497.0,56.8218,56.9525,56.8218,56.8915,107497.0
2021-09-24 10:40:00,65.33,65.4,65.28,65.33,75413.0,56.9002,56.9612,56.8566,56.9002,75413.0
2021-09-24 10:45:00,65.33,65.36,65.12,65.3,86403.0,56.9002,56.9263,56.7173,56.8741,86403.0
2021-09-24 10:50:00,65.3,65.32,65.14,65.15,93063.0,56.8741,56.8915,56.7347,56.7434,93063.0
2021-09-24 10:55:00,65.15,65.27,65.11,65.24,91915.0,56.7434,56.8479,56.7086,56.8218,91915.0
2021-09-24 11:00:00,65.23,65.29,65.04,65.1,102016.0,56.8131,56.8654,56.6476,56.6999,102016.0
2021-09-24 11:05:00,65.1,65.14,64.92,65.12,118711.0,56.6999,56.7347,56.5431,56.7173,118711.0
2021-09-24 11:10:00,65.12,65.15,65.03,65.03,49323.0,56.7173,56.7434,56.6389,56.6389,49323.0
2021-09-24 11:15:00,65.05,65.16,65.02,65.09,47693.0,56.6563,56.7521,56.6302,56.6912,47693.0
2021-09-24 11:20:00,65.08,65.12,64.99,65.06,53142.0,56.6825,56.7173,56.6041,56.665,53142.0
2021-09-24 11:25:00,65.05,65.05,64.9,64.97,67850.0,56.6563,56.6563,56.5257,56.5866,67850.0
2021-09-24 11:30:00,64.95,65.0,64.9,64.98,58472.0,56.5692,56.6128,56.5257,56.5954,58472.0
2021-09-24 11:35:00,64.98,64.99,64.88,64.91,80236.0,56.5954,56.6041,56.5083,56.5344,80236.0
2021-09-24 11:40:00,64.91,65.01,64.9,64.97,82432.0,56.5344,56.6215,56.5257,56.5866,82432.0
2021-09-24 11:45:00,64.98,65.03,64.97,65.01,47625.0,56.5954,56.6389,56.5866,56.6215,47625.0
2021-09-24 11:50:00,65.01,65.18,65.01,65.18,64911.0,56.6215,56.7696,56.6215,56.7696,64911.0
2021-09-24 11:55:00,65.17,65.28,65.11,65.28,64120.0,56.7608,56.8566,56.7086,56.8566,64120.0
2021-09-24 12:00:00,65.28,65.32,65.26,65.3,79810.0,56.8566,56.8915,56.8392,56.8741,79810.0
2021-09-24 12:05:00,65.29,65.36,65.27,65.35,49733.0,56.8654,56.9263,56.8479,56.9176,49733.0
2021-09-24 12:10:00,65.35,65.37,65.28,65.29,43062.0,56.9176,56.935,56.8566,56.8654,43062.0
2021-09-24 12:15:00,65.3,65.32,65.24,65.26,51969.0,56.8741,56.8915,56.8218,56.8392,51969.0
2021-09-24 12:20:00,65.26,65.28,65.18,65.23,41526.0,56.8392,56.8566,56.7696,56.8131,41526.0
2021-09-24 12:25:00,65.24,65.29,65.2,65.25,50771.0,56.8218,56.8654,56.787,56.8305,50771.0
2021-09-24 12:30:00,65.25,65.3,65.24,65.25,36088.0,56.8305,56.8741,56.8218,56.8305,36088.0
2021-09-24 12:35:00,65.25,65.34,65.24,65.31,83000.0,56.8305,56.9089,56.8218,56.8828,83000.0
2021-09-24 12:40:00,65.31,65.39,65.3,65.39,79453.0,56.8828,56.9525,56.8741,56.9525,79453.0
2021-09-24 12:45:00,65.38,65.46,65.37,65.4,78551.0,56.9437,57.0134,56.935,56.9612,78551.0
2021-09-24 12:50:00,65.4,65.41,65.31,65.35,61515.0,56.9612,56.9699,56.8828,56.9176,61515.0
2021-09-24 12:55:00,65.36,65.42,65.31,65.37,58567.0,56.9263,56.9786,56.8828,56.935,58567.0
2021-09-24 13:00:00,65.37,65.45,65.35,65.42,50967.0,56.935,57.0047,56.9176,56.9786,50967.0
2021-09-24 13:05:00,65.42,65.5,65.38,65.4,96522.0,56.9786,57.0483,56.9437,56.9612,96522.0
2021-09-24 13:10:00,65.4,65.5,65.38,65.44,68204.0,56.9612,57.0483,56.9437,56.996,68204.0
2021-09-24 13:15:00,65.45,65.56,65.42,65.55,107846.0,57.0047,57.1005,56.9786,57.0918,107846.0
2021-09-24 13:20:00,65.56,65.63,65.51,65.63,64464.0,57.1005,57.1615,57.057,57.1615,64464.0
2021-09-24 13:25:00,65.62,65.7,65.57,65.66,94715.0,57.1528,57.2225,57.1092,57.1876,94715.0
2021-09-24 13:30:00,65.66,65.67,65.56,65.58,64754.0,57.1876,57.1963,57.1005,57.1179,64754.0
2021-09-24 13:35:00,65.58,65.6,65.52,65.54,68734.0,57.1179,57.1354,57.0657,57.0831,68734.0
2021-09-24 13:40:00,65.54,65.54,65.48,65.49,66036.0,57.0831,57.0831,57.0308,57.0396,66036.0
2021-09-24 13:45:00,65.49,65.57,65.49,65.54,82741.0,57.0396,57.1092,57.0396,57.0831,82741.0
2021-09-24 13:50:00,65.55,65.62,65.48,65.49,114626.0,57.0918,57.1528,57.0308,57.0396,114626.0
2021-09-24 13:55:00,65.49,65.54,65.43,65.47,70034.0,57.0396,57.0831,56.9873,57.0221,70034.0
2021-09-24 14:00:00,65.47,65.51,65.42,65.46,41253.0,57.0221,57.057,56.9786,57.0134,41253.0
2021-09-24 14:05:00,65.48,65.54,65.39,65.43,76004.0,57.0308,57.0831,56.9525,56.9873,76004.0
2021-09-24 14:10:00,65.44,65.5,65.4,65.5,47061.0,56.996,57.0483,56.9612,57.0483,47061.0
2021-09-24 14:15:00,65.5,65.54,65.44,65.46,78997.0,57.0483,57.0831,56.996,57.0134,78997.0
2021-09-24 14:20:00,65.46,65.49,65.44,65.45,62146.0,57.0134,57.0396,56.996,57.0047,62146.0
2021-09-24 14:25:00,65.46,65.49,65.42,65.45,49814.0,57.0134,57.0396,56.9786,57.0047,49814.0
2021-09-24 14:30:00,65.44,65.46,65.35,65.37,31145.0,56.996,57.0134,56.9176,56.935,31145.0
2021-09-24 14:35:00,65.37,65.41,65.32,65.41,37457.0,56.935,56.9699,56.8915,56.9699,37457.0
2021-09-24 14:40:00,65.41,65.42,65.38,65.38,48155.0,56.9699,56.9786,56.9437,56.9437,48155.0
2021-09-24 14:45:00,65.38,65.41,65.35,65.37,53476.0,56.9437,56.9699,56.9176,56.935,53476.0
2021-09-24 14:50:00,65.37,65.38,65.33,65.38,101369.0,56.935,56.9437,56.9002,56.9437,101369.0
2021-09-24 14:55:00,65.38,65.38,65.26,65.29,102388.0,56.9437,56.9437,56.8392,56.8654,102388.0
2021-09-24 15:00:00,65.28,65.3,65.19,65.2,103182.0,56.8566,56.8741,56.7783,56.787,103182.0
2021-09-24 15:05:00,65.2,65.21,65.1,65.14,107244.0,56.787,56.7957,56.6999,56.7347,107244.0
2021-09-24 15:10:00,65.14,65.23,65.12,65.21,61895.0,56.7347,56.8131,56.7173,56.7957,61895.0
2021-09-24 15:15:00,65.2,65.26,65.18,65.19,77178.0,56.787,56.8392,56.7696,56.7783,77178.0
2021-09-24 15:20:00,65.18,65.32,65.16,65.25,80480.0,56.7696,56.8915,56.7521,56.8305,80480.0
2021-09-24 15:25:00,65.25,65.29,65.17,65.29,117809.0,56.8305,56.8654,56.7608,56.8654,117809.0
2021-09-24 15:30:00,65.3,65.34,65.28,65.31,84905.0,56.8741,56.9089,56.8566,56.8828,84905.0
2021-09-24 15:35:00,65.3,65.31,65.19,65.22,70079.0,56.8741,56.8828,56.7783,56.8044,70079.0
2021-09-24 15:40:00,65.23,65.3,65.19,65.3,90044.0,56.8131,56.8741,56.7783,56.8741,90044.0
2021-09-24 15:45:00,65.3,65.41,65.29,65.36,188864.0,56.8741,56.9699,56.8654,56.9263,188864.0
2021-09-24 15:50:00,65.34,65.35,65.14,65.16,239619.0,56.9089,56.9176,56.7347,56.7521,239619.0
2021-09-24 15:55:00,65.16,65.18,64.96,65.02,613564.0,56.7521,56.7696,56.5779,56.6302,613564.0
2021-09-27 09:30:00,66.7,66.95,66.5,66.62,586170.0,58.0934,58.3112,57.9192,58.0237,586170.0
2021-09-27 09:35:00,66.62,66.7,66.42,66.54,399651.0,58.0237,58.0934,57.8495,57.9541,399651.0
2021-09-27 09:40:00,66.56,66.68,65.99,66.0,287870.0,57.9715,58.076,57.475,57.4837,287870.0
2021-09-27 09:45:00,66.01,66.53,65.91,66.51,359250.0,57.4925,57.9454,57.4054,57.9279,359250.0
2021-09-27 09:50:00,66.51,66.58,66.29,66.32,254988.0,57.9279,57.9889,57.7363,57.7625,254988.0
2021-09-27 09:55:00,66.33,66.51,66.28,66.39,177259.0,57.7712,57.9279,57.7276,57.8234,177259.0
2021-09-27 10:00:00,66.38,66.6,66.24,66.51,167848.0,57.8147,58.0063,57.6928,57.9279,167848.0
2021-09-27 10:05:00,66.52,66.65,66.15,66.15,188999.0,57.9366,58.0499,57.6144,57.6144,188999.0
2021-09-27 10:10:00,66.15,66.16,65.8,66.12,185749.0,57.6144,57.6231,57.3096,57.5883,185749.0
2021-09-27 10:15:00,66.12,66.42,66.12,66.21,97768.0,57.5883,57.8495,57.5883,57.6666,97768.0
2021-09-27 10:20:00,66.2,66.5,66.17,66.34,191883.0,57.6579,57.9192,57.6318,57.7799,191883.0
2021-09-27 10:25:00,66.33,66.64,66.28,66.61,135738.0,57.7712,58.0412,57.7276,58.015,135738.0
2021-09-27 10:30:00,66.61,66.61,66.35,66.38,103429.0,58.015,58.015,57.7886,57.8147,103429.0
2021-09-27 10:35:00,66.38,66.45,65.97,65.99,110930.0,57.8147,57.8757,57.4576,57.475,110930.0
2021-09-27 10:40:00,65.99,66.03,65.9,66.01,99213.0,57.475,57.5099,57.3966,57.4925,99213.0
2021-09-27 10:45:00,66.01,66.26,66.0,66.23,113280.0,57.4925,57.7102,57.4837,57.6841,113280.0
2021-09-27 10:50:00,66.23,66.35,66.18,66.26,109620.0,57.6841,57.7886,57.6405,57.7102,109620.0
2021-09-27 10:55:00,66.26,66.31,66.06,66.12,76610.0,57.7102,57.7537,57.536,57.5883,76610.0
2021-09-27 11:00:00,66.12,66.19,66.05,66.1,112007.0,57.5883,57.6492,57.5273,57.5708,112007.0
2021-09-27 11:05:00,66.11,66.35,66.04,66.34,111204.0,57.5795,57.7886,57.5186,57.7799,111204.0
2021-09-27 11:10:00,66.35,66.43,66.28,66.4,140025.0,57.7886,57.8583,57.7276,57.8321,140025.0
2021-09-27 11:15:00,66.41,66.46,66.32,66.41,181255.0,57.8408,57.8844,57.7625,57.8408,181255.0
2021-09-27 11:20:00,66.41,66.5,66.38,66.46,101021.0,57.8408,57.9192,57.8147,57.8844,101021.0
2021-09-27 11:25:00,66.45,66.49,66.33,66.4,95245.0,57.8757,57.9105,57.7712,57.8321,95245.0
2021-09-27 11:30:00,66.4,66.47,66.36,66.37,101138.0,57.8321,57.8931,57.7973,57.806,101138.0
2021-09-27 11:35:00,66.37,66.49,66.3,66.47,111414.0,57.806,57.9105,57.745,57.8931,111414.0
2021-09-27 11:40:00,66.45,66.5,66.36,66.43,95019.0,57.8757,57.9192,57.7973,57.8583,95019.0
2021-09-27 11:45:00,66.43,66.49,66.34,66.45,65937.0,57.8583,57.9105,57.7799,57.8757,65937.0
2021-09-27 11:50:00,66.45,66.61,66.45,66.53,125990.0,57.8757,58.015,57.8757,57.9454,125990.0
2021-09-27 11:55:00,66.52,66.54,66.41,66.5,56654.0,57.9366,57.9541,57.8408,57.9192,56654.0
2021-09-27 12:00:00,66.51,66.51,66.3,66.36,98232.0,57.9279,57.9279,57.745,57.7973,98232.0
2021-09-27 12:05:00,66.36,66.4,66.3,66.38,91195.0,57.7973,57.8321,57.745,57.8147,91195.0
2021-09-27 12:10:00,66.38,66.44,66.35,66.42,51779.0,57.8147,57.867,57.7886,57.8495,51779.0
2021-09-27 12:15:00,66.42,66.51,66.41,66.45,108107.0,57.8495,57.9279,57.8408,57.8757,108107.0
2021-09-27 12:20:00,66.45,66.53,66.43,66.52,92707.0,57.8757,57.9454,57.8583,57.9366,92707.0
2021-09-27 12:25:00,66.51,66.62,66.47,66.59,101836.0,57.9279,58.0237,57.8931,57.9976,101836.0
2021-09-27 12:30:00,66.59,66.62,66.43,66.48,105570.0,57.9976,58.0237,57.8583,57.9018,105570.0
2021-09-27 12:35:00,66.48,66.55,66.42,66.48,53207.0,57.9018,57.9628,57.8495,57.9018,53207.0
2021-09-27 12:40:00,66.48,66.48,66.33,66.44,84568.0,57.9018,57.9018,57.7712,57.867,84568.0
2021-09-27 12:45:00,66.43,66.47,66.34,66.38,43107.0,57.8583,57.8931,57.7799,57.8147,43107.0
2021-09-27 12:50:00,66.39,66.45,66.35,66.45,42674.0,57.8234,57.8757,57.7886,57.8757,42674.0
2021-09-27 12:55:00,66.44,66.51,66.35,66.37,60593.0,57.867,57.9279,57.7886,57.806,60593.0
2021-09-27 13:00:00,66.36,66.43,66.33,66.37,135899.0,57.7973,57.8583,57.7712,57.806,135899.0
2021-09-27 13:05:00,66.37,66.37,66.27,66.29,54127.0,57.806,57.806,57.7189,57.7363,54127.0
2021-09-27 13:10:00,66.28,66.35,66.15,66.29,133874.0,57.7276,57.7886,57.6144,57.7363,133874.0
2021-09-27 13:15:00,66.29,66.44,66.27,66.42,125358.0,57.7363,57.867,57.7189,57.8495,125358.0
2021-09-27 13:20:00,66.43,66.46,66.34,66.42,60856.0,57.8583,57.8844,57.7799,57.8495,60856.0
2021-09-27 13:25:00,66.42,66.43,66.35,66.42,91629.0,57.8495,57.8583,57.7886,57.8495,91629.0
2021-09-27 13:30:00,66.41,66.42,66.29,66.29,53787.0,57.8408,57.8495,57.7363,57.7363,53787.0
2021-09-27 13:35:00,66.3,66.48,66.26,66.47,89300.0,57.745,57.9018,57.7102,57.8931,89300.0
2021-09-27 13:40:00,66.46,66.64,66.44,66.64,124796.0,57.8844,58.0412,57.867,58.0412,124796.0
2021-09-27 13:45:00,66.63,66.7,66.6,66.7,107807.0,58.0325,58.0934,58.0063,58.0934,107807.0
2021-09-27 13:50:00,66.69,66.76,66.69,66.72,75244.0,58.0847,58.1457,58.0847,58.1108,75244.0
2021-09-27 13:55:00,66.71,66.72,66.62,66.67,95491.0,58.1021,58.1108,58.0237,58.0673,95491.0
2021-09-27 14:00:00,66.67,66.68,66.62,66.63,119298.0,58.0673,58.076,58.0237,58.0325,119298.0
2021-09-27 14:05:00,66.64,66.75,66.64,66.74,137957.0,58.0412,58.137,58.0412,58.1283,137957.0
2021-09-27 14:10:00,66.74,66.76,66.61,66.69,72959.0,58.1283,58.1457,58.015,58.0847,72959.0
2021-09-27 14:15:00,66.68,66.69,66.57,66.62,36619.0,58.076,58.0847,57.9802,58.0237,36619.0
2021-09-27 14:20:00,66.61,66.68,66.58,66.65,70856.0,58.015,58.076,57.9889,58.0499,70856.0
2021-09-27 14:25:00,66.65,66.65,66.49,66.51,71490.0,58.0499,58.0499,57.9105,57.9279,71490.0
2021-09-27 14:30:00,66.51,66.51,66.37,66.47,72556.0,57.9279,57.9279,57.806,57.8931,72556.0
2021-09-27 14:35:00,66.47,66.49,66.42,66.46,60400.0,57.8931,57.9105,57.8495,57.8844,60400.0
2021-09-27 14:40:00,66.46,66.53,66.41,66.5,72876.0,57.8844,57.9454,57.8408,57.9192,72876.0
2021-09-27 14:45:00,66.51,66.51,66.41,66.42,58778.0,57.9279,57.9279,57.8408,57.8495,58778.0
2021-09-27 14:50:00,66.43,66.45,66.38,66.43,66953.0,57.8583,57.8757,57.8147,57.8583,66953.0
2021-09-27 14:55:00,66.43,66.49,66.37,66.43,62235.0,57.8583,57.9105,57.806,57.8583,62235.0
2021-09-27 15:00:00,66.44,66.51,66.39,66.48,57150.0,57.867,57.9279,57.8234,57.9018,57150.0
2021-09-27 15:05:00,66.49,66.67,66.48,66.66,102334.0,57.9105,58.0673,57.9018,58.0586,102334.0
2021-09-27 15:10:00,66.66,66.72,66.65,66.69,224691.0,58.0586,58.1108,58.0499,58.0847,224691.0
2021-09-27 15:15:00,66.69,66.82,66.63,66.79,132315.0,58.0847,58.1979,58.0325,58.1718,132315.0
2021-09-27 15:20:00,66.8,66.86,66.74,66.77,104072.0,58.1805,58.2328,58.1283,58.1544,104072.0
2021-09-27 15:25:00,66.78,66.8,66.64,66.68,105536.0,58.1631,58.1805,58.0412,58.076,105536.0
2021-09-27 15:30:00,66.69,66.71,66.61,66.62,123549.0,58.0847,58.1021,58.015,58.0237,123549.0
2021-09-27 15:35:00,66.63,66.74,66.62,66.67,109508.0,58.0325,58.1283,58.0237,58.0673,109508.0
2021-09-27 15:40:00,66.67,66.7,66.56,66.59,158921.0,58.0673,58.0934,57.9715,57.9976,158921.0
2021-09-27 15:45:00,66.6,66.63,66.48,66.5,177138.0,58.0063,58.0325,57.9018,57.9192,177138.0
2021-09-27 15:50:00,66.5,66.64,66.49,66.59,278849.0,57.9192,58.0412,57.9105,57.9976,278849.0
2021-09-27 15:55:00,66.58,66.75,66.58,66.72,552908.0,57.9889,58.137,57.9889,58.1108,552908.0
2021-09-28 09:30:00,67.55,67.93,67.41,67.88,520436.0,58.8337,59.1647,58.7118,59.1212,520436.0
2021-09-28 09:35:00,67.88,68.23,67.73,68.2,332999.0,59.1212,59.426,58.9905,59.3999,332999.0
2021-09-28 09:40:00,68.2,68.38,68.15,68.25,239060.0,59.3999,59.5566,59.3563,59.4434,239060.0
2021-09-28 09:45:00,68.26,68.41,68.01,68.41,259548.0,59.4521,59.5828,59.2344,59.5828,259548.0
2021-09-28 09:50:00,68.41,68.46,67.6,67.7,278382.0,59.5828,59.6263,58.8773,58.9644,278382.0
2021-09-28 09:55:00,67.71,68.1,67.7,67.92,313128.0,58.9731,59.3128,58.9644,59.156,313128.0
2021-09-28 10:00:00,67.9,68.04,67.36,67.41,360951.0,59.1386,59.2605,58.6683,58.7118,360951.0
2021-09-28 10:05:00,67.41,67.58,67.19,67.32,197177.0,58.7118,58.8599,58.5202,58.6334,197177.0
2021-09-28 10:10:00,67.32,67.68,67.23,67.67,117861.0,58.6334,58.947,58.555,58.9383,117861.0
2021-09-28 10:15:00,67.67,67.71,67.49,67.55,170972.0,58.9383,58.9731,58.7815,58.8337,170972.0
2021-09-28 10:20:00,67.54,67.54,67.19,67.34,224924.0,58.825,58.825,58.5202,58.6508,224924.0
2021-09-28 10:25:00,67.34,67.43,67.21,67.33,105756.0,58.6508,58.7292,58.5376,58.6421,105756.0
2021-09-28 10:30:00,67.34,67.74,67.34,67.51,135898.0,58.6508,58.9992,58.6508,58.7989,135898.0
2021-09-28 10:35:00,67.51,67.62,67.29,67.57,115953.0,58.7989,58.8947,58.6073,58.8512,115953.0
2021-09-28 10:40:00,67.56,67.87,67.54,67.85,117917.0,58.8425,59.1124,58.825,59.095,117917.0
2021-09-28 10:45:00,67.84,67.96,67.75,67.86,85703.0,59.0863,59.1908,59.0079,59.1037,85703.0
2021-09-28 10:50:00,67.83,67.86,67.59,67.66,159352.0,59.0776,59.1037,58.8686,58.9295,159352.0
2021-09-28 10:55:00,67.65,67.8,67.6,67.74,79072.0,58.9208,59.0515,58.8773,58.9992,79072.0
2021-09-28 11:00:00,67.76,67.8,67.51,67.61,94550.0,59.0166,59.0515,58.7989,58.886,94550.0
2021-09-28 11:05:00,67.6,67.85,67.58,67.63,128055.0,58.8773,59.095,58.8599,58.9034,128055.0
2021-09-28 11:10:00,67.64,67.66,67.2,67.21,132177.0,58.9121,58.9295,58.5289,58.5376,132177.0
2021-09-28 11:15:00,67.22,67.52,67.17,67.5,128412.0,58.5463,58.8076,58.5028,58.7902,128412.0
2021-09-28 11:20:00,67.5,67.74,67.45,67.61,103333.0,58.7902,58.9992,58.7466,58.886,103333.0
2021-09-28 11:25:00,67.6,67.72,67.53,67.68,115802.0,58.8773,58.9818,58.8163,58.947,115802.0
2021-09-28 11:30:00,67.67,67.82,67.56,67.77,129744.0,58.9383,59.0689,58.8425,59.0254,129744.0
2021-09-28 11:35:00,67.78,67.82,67.53,67.65,100204.0,59.0341,59.0689,58.8163,58.9208,100204.0
2021-09-28 11:40:00,67.66,67.67,67.47,67.51,83983.0,58.9295,58.9383,58.7641,58.7989,83983.0
2021-09-28 11:45:00,67.52,67.68,67.49,67.58,79030.0,58.8076,58.947,58.7815,58.8599,79030.0
2021-09-28 11:50:00,67.57,67.7,67.49,67.68,66812.0,58.8512,58.9644,58.7815,58.947,66812.0
2021-09-28 11:55:00,67.68,67.68,67.54,67.62,97928.0,58.947,58.947,58.825,58.8947,97928.0
2021-09-28 12:00:00,67.64,67.74,67.55,67.73,58449.0,58.9121,58.9992,58.8337,58.9905,58449.0
2021-09-28 12:05:00,67.73,67.75,67.61,67.69,85698.0,58.9905,59.0079,58.886,58.9557,85698.0
2021-09-28 12:10:00,67.71,67.96,67.69,67.91,143742.0,58.9731,59.1908,58.9557,59.1473,143742.0
2021-09-28 12:15:00,67.9,67.91,67.74,67.75,81556.0,59.1386,59.1473,58.9992,59.0079,81556.0
2021-09-28 12:20:00,67.75,67.76,67.68,67.71,72208.0,59.0079,59.0166,58.947,58.9731,72208.0
2021-09-28 12:25:00,67.7,67.84,67.67,67.68,88232.0,58.9644,59.0863,58.9383,58.947,88232.0
2021-09-28 12:30:00,67.69,67.76,67.58,67.73,110532.0,58.9557,59.0166,58.8599,58.9905,110532.0
2021-09-28 12:35:00,67.72,67.74,67.68,67.71,60435.0,58.9818,58.9992,58.947,58.9731,60435.0
2021-09-28 12:40:00,67.7,67.74,67.6,67.73,133537.0,58.9644,58.9992,58.8773,58.9905,133537.0
2021-09-28 12:45:00,67.73,67.78,67.66,67.71,90540.0,58.9905,59.0341,58.9295,58.9731,90540.0
2021-09-28 12:50:00,67.7,67.85,67.68,67.78,82880.0,58.9644,59.095,58.947,59.0341,82880.0
2021-09-28 12:55:00,67.77,67.86,67.6,67.67,64081.0,59.0254,59.1037,58.8773,58.9383,64081.0
2021-09-28 13:00:00,67.67,67.78,67.64,67.77,59844.0,58.9383,59.0341,58.9121,59.0254,59844.0
2021-09-28 13:05:00,67.76,67.86,67.68,67.84,70619.0,59.0166,59.1037,58.947,59.0863,70619.0
2021-09-28 13:10:00,67.84,68.0,67.83,68.0,75113.0,59.0863,59.2257,59.0776,59.2257,75113.0
2021-09-28 13:15:00,67.99,68.09,67.92,67.99,159574.0,59.217,59.3041,59.156,59.217,159574.0
2021-09-28 13:20:00,68.01,68.23,67.99,68.23,89557.0,59.2344,59.426,59.217,59.426,89557.0
2021-09-28 13:25:00,68.24,68.31,68.14,68.17,87651.0,59.4347,59.4957,59.3476,59.3737,87651.0
2021-09-28 13:30:00,68.14,68.18,68.06,68.09,55584.0,59.3476,59.3824,59.2779,59.3041,55584.0
2021-09-28 13:35:00,68.12,68.22,68.07,68.1,69573.0,59.3302,59.4173,59.2866,59.3128,69573.0
2021-09-28 13:40:00,68.12,68.25,68.06,68.07,88656.0,59.3302,59.4434,59.2779,59.2866,88656.0
2021-09-28 13:45:00,68.08,68.13,67.96,68.0,54105.0,59.2954,59.3389,59.1908,59.2257,54105.0
2021-09-28 13:50:00,68.01,68.05,67.96,67.99,62805.0,59.2344,59.2692,59.1908,59.217,62805.0
2021-09-28 13:55:00,67.98,68.09,67.92,68.05,51198.0,59.2083,59.3041,59.156,59.2692,51198.0
2021-09-28 14:00:00,68.09,68.11,67.96,68.02,50799.0,59.3041,59.3215,59.1908,59.2431,50799.0
2021-09-28 14:05:00,68.01,68.06,67.9,68.04,66043.0,59.2344,59.2779,59.1386,59.2605,66043.0
2021-09-28 14:10:00,68.03,68.05,67.92,68.05,65808.0,59.2518,59.2692,59.156,59.2692,65808.0
2021-09-28 14:15:00,68.06,68.26,68.06,68.26,67950.0,59.2779,59.4521,59.2779,59.4521,67950.0
2021-09-28 14:20:00,68.25,68.32,68.21,68.31,73078.0,59.4434,59.5044,59.4086,59.4957,73078.0
2021-09-28 14:25:00,68.3,68.4,68.22,68.39,123335.0,59.487,59.5741,59.4173,59.5654,123335.0
2021-09-28 14:30:00,68.38,68.39,68.13,68.16,62479.0,59.5566,59.5654,59.3389,59.365,62479.0
2021-09-28 14:35:00,68.17,68.24,68.06,68.21,101670.0,59.3737,59.4347,59.2779,59.4086,101670.0
2021-09-28 14:40:00,68.2,68.38,68.2,68.36,86239.0,59.3999,59.5566,59.3999,59.5392,86239.0
2021-09-28 14:45:00,68.36,68.44,68.31,68.39,86759.0,59.5392,59.6089,59.4957,59.5654,86759.0
2021-09-28 14:50:00,68.39,68.42,68.34,68.36,63888.0,59.5654,59.5915,59.5218,59.5392,63888.0
2021-09-28 14:55:00,68.37,68.49,68.37,68.48,102223.0,59.5479,59.6524,59.5479,59.6437,102223.0
2021-09-28 15:00:00,68.47,68.65,68.46,68.48,251967.0,59.635,59.7918,59.6263,59.6437,251967.0
2021-09-28 15:05:00,68.48,68.57,68.4,68.52,105116.0,59.6437,59.7221,59.5741,59.6786,105116.0
2021-09-28 15:10:00,68.51,68.54,68.37,68.39,90190.0,59.6699,59.696,59.5479,59.5654,90190.0
2021-09-28 15:15:00,68.4,68.42,68.22,68.22,130062.0,59.5741,59.5915,59.4173,59.4173,130062.0
2021-09-28 15:20:00,68.22,68.27,67.98,67.98,196235.0,59.4173,59.4608,59.2083,59.2083,196235.0
2021-09-28 15:25:00,67.99,68.02,67.83,67.84,290138.0,59.217,59.2431,59.0776,59.0863,290138.0
2021-09-28 15:30:00,67.84,67.92,67.7,67.73,183355.0,59.0863,59.156,58.9644,58.9905,183355.0
2021-09-28 15:35:00,67.73,67.88,67.65,67.88,194652.0,58.9905,59.1212,58.9208,59.1212,194652.0
2021-09-28 15:40:00,67.88,68.12,67.86,67.98,142353.0,59.1212,59.3302,59.1037,59.2083,142353.0
2021-09-28 15:45:00,67.99,68.09,67.91,67.93,169053.0,59.217,59.3041,59.1473,59.1647,169053.0
2021-09-28 15:50:00,67.92,67.93,67.73,67.8,387120.0,59.156,59.1647,58.9905,59.0515,387120.0
2021-09-28 15:55:00,67.8,67.87,67.75,67.81,710265.0,59.0515,59.1124,59.0079,59.0602,710265.0
2021-09-29 09:30:00,67.63,67.88,66.94,66.96,472200.0,58.9034,59.1212,58.3025,58.3199,472200.0
2021-09-29 09:35:00,66.95,67.01,66.61,66.78,258132.0,58.3112,58.3634,58.015,58.1631,258132.0
2021-09-29 09:40:00,66.78,67.1,66.78,66.97,262449.0,58.1631,58.4418,58.1631,58.3286,262449.0
2021-09-29 09:45:00,66.98,67.03,66.76,66.89,284840.0,58.3373,58.3808,58.1457,58.2589,284840.0
2021-09-29 09:50:00,66.89,67.28,66.84,67.28,211810.0,58.2589,58.5986,58.2154,58.5986,211810.0
2021-09-29 09:55:00,67.27,67.33,66.99,67.28,86376.0,58.5899,58.6421,58.346,58.5986,86376.0
2021-09-29 10:00:00,67.27,67.47,67.16,67.27,104993.0,58.5899,58.7641,58.4941,58.5899,104993.0
2021-09-29 10:05:00,67.29,67.53,67.21,67.49,83233.0,58.6073,58.8163,58.5376,58.7815,83233.0
2021-09-29 10:10:00,67.5,67.6,67.42,67.56,111282.0,58.7902,58.8773,58.7205,58.8425,111282.0
2021-09-29 10:15:00,67.56,67.65,67.53,67.64,48248.0,58.8425,58.9208,58.8163,58.9121,48248.0
2021-09-29 10:20:00,67.62,67.8,67.59,67.63,158640.0,58.8947,59.0515,58.8686,58.9034,158640.0
2021-09-29 10:25:00,67.62,67.66,67.52,67.54,81957.0,58.8947,58.9295,58.8076,58.825,81957.0
2021-09-29 10:30:00,67.53,67.53,67.21,67.31,92792.0,58.8163,58.8163,58.5376,58.6247,92792.0
2021-09-29 10:35:00,67.32,67.75,67.3,67.74,89155.0,58.6334,59.0079,58.616,58.9992,89155.0
2021-09-29 10:40:00,67.76,67.92,67.76,67.85,139897.0,59.0166,59.156,59.0166,59.095,139897.0
2021-09-29 10:45:00,67.86,67.93,67.77,67.81,147821.0,59.1037,59.1647,59.0254,59.0602,147821.0
2021-09-29 10:50:00,67.8,67.87,67.69,67.79,96382.0,59.0515,59.1124,58.9557,59.0428,96382.0
2021-09-29 10:55:00,67.8,67.91,67.72,67.87,110263.0,59.0515,59.1473,58.9818,59.1124,110263.0
2021-09-29 11:00:00,67.87,67.88,67.74,67.79,69601.0,59.1124,59.1212,58.9992,59.0428,69601.0
2021-09-29 11:05:00,67.79,67.92,67.75,67.8,56298.0,59.0428,59.156,59.0079,59.0515,56298.0
2021-09-29 11:10:00,67.79,67.88,67.76,67.84,40723.0,59.0428,59.1212,59.0166,59.0863,40723.0
2021-09-29 11:15:00,67.83,67.86,67.72,67.78,52507.0,59.0776,59.1037,58.9818,59.0341,52507.0
2021-09-29 11:20:00,67.78,67.98,67.78,67.94,74188.0,59.0341,59.2083,59.0341,59.1734,74188.0
2021-09-29 11:25:00,67.95,68.03,67.91,67.99,94088.0,59.1821,59.2518,59.1473,59.217,94088.0
2021-09-29 11:30:00,67.98,67.98,67.78,67.89,62712.0,59.2083,59.2083,59.0341,59.1299,62712.0
2021-09-29 11:35:00,67.89,67.91,67.76,67.82,61058.0,59.1299,59.1473,59.0166,59.0689,61058.0
2021-09-29 11:40:00,67.81,67.81,67.69,67.7,51508.0,59.0602,59.0602,58.9557,58.9644,51508.0
2021-09-29 11:45:00,67.71,67.71,67.6,67.65,53594.0,58.9731,58.9731,58.8773,58.9208,53594.0
2021-09-29 11:50:00,67.65,67.73,67.6,67.72,79385.0,58.9208,58.9905,58.8773,58.9818,79385.0
2021-09-29 11:55:00,67.73,67.91,67.69,67.91,59572.0,58.9905,59.1473,58.9557,59.1473,59572.0
2021-09-29 12:00:00,67.91,68.06,67.91,68.05,38951.0,59.1473,59.2779,59.1473,59.2692,38951.0
2021-09-29 12:05:00,68.05,68.13,67.97,68.12,71754.0,59.2692,59.3389,59.1995,59.3302,71754.0
2021-09-29 12:10:00,68.11,68.15,68.04,68.08,48172.0,59.3215,59.3563,59.2605,59.2954,48172.0
2021-09-29 12:15:00,68.09,68.09,67.98,68.09,41614.0,59.3041,59.3041,59.2083,59.3041,41614.0
2021-09-29 12:20:00,68.09,68.09,67.81,67.85,50528.0,59.3041,59.3041,59.0602,59.095,50528.0
2021-09-29 12:25:00,67.85,67.9,67.73,67.9,52412.0,59.095,59.1386,58.9905,59.1386,52412.0
2021-09-29 12:30:00,67.88,68.09,67.88,68.05,52423.0,59.1212,59.3041,59.1212,59.2692,52423.0
2021-09-29 12:35:00,68.05,68.06,67.98,67.98,39436.0,59.2692,59.2779,59.2083,59.2083,39436.0
2021-09-29 12:40:00,67.98,68.03,67.94,67.99,49306.0,59.2083,59.2518,59.1734,59.217,49306.0
2021-09-29 12:45:00,67.99,68.01,67.92,67.98,39573.0,59.217,59.2344,59.156,59.2083,39573.0
2021-09-29 12:50:00,67.98,68.24,67.97,68.2,143090.0,59.2083,59.4347,59.1995,59.3999,143090.0
2021-09-29 12:55:00,68.19,68.2,68.03,68.08,53543.0,59.3912,59.3999,59.2518,59.2954,53543.0
2021-09-29 13:00:00,68.08,68.14,68.05,68.11,88732.0,59.2954,59.3476,59.2692,59.3215,88732.0
2021-09-29 13:05:00,68.11,68.21,68.04,68.06,106890.0,59.3215,59.4086,59.2605,59.2779,106890.0
2021-09-29 13:10:00,68.06,68.08,68.0,68.06,73261.0,59.2779,59.2954,59.2257,59.2779,73261.0
2021-09-29 13:15:00,68.05,68.33,68.04,68.33,110392.0,59.2692,59.5131,59.2605,59.5131,110392.0
2021-09-29 13:20:00,68.32,68.39,68.3,68.32,82341.0,59.5044,59.5654,59.487,59.5044,82341.0
2021-09-29 13:25:00,68.32,68.33,68.18,68.18,60854.0,59.5044,59.5131,59.3824,59.3824,60854.0
2021-09-29 13:30:00,68.18,68.19,68.11,68.17,43850.0,59.3824,59.3912,59.3215,59.3737,43850.0
2021-09-29 13:35:00,68.17,68.21,68.14,68.17,143989.0,59.3737,59.4086,59.3476,59.3737,143989.0
2021-09-29 13:40:00,68.16,68.26,68.1,68.24,74796.0,59.365,59.4521,59.3128,59.4347,74796.0
2021-09-29 13:45:00,68.23,68.24,68.15,68.23,41502.0,59.426,59.4347,59.3563,59.426,41502.0
2021-09-29 13:50:00,68.23,68.32,68.22,68.31,44225.0,59.426,59.5044,59.4173,59.4957,44225.0
2021-09-29 13:55:00,68.31,68.4,68.3,68.38,45950.0,59.4957,59.5741,59.487,59.5566,45950.0
2021-09-29 14:00:00,68.37,68.38,68.32,68.35,79548.0,59.5479,59.5566,59.5044,59.5305,79548.0
2021-09-29 14:05:00,68.36,68.46,68.31,68.39,72288.0,59.5392,59.6263,59.4957,59.5654,72288.0
2021-09-29 14:10:00,68.4,68.45,68.34,68.42,91654.0,59.5741,59.6176,59.5218,59.5915,91654.0
2021-09-29 14:15:00,68.42,68.48,68.37,68.41,39947.0,59.5915,59.6437,59.5479,59.5828,39947.0
2021-09-29 14:20:00,68.4,68.42,68.33,68.33,44231.0,59.5741,59.5915,59.5131,59.5131,44231.0
2021-09-29 14:25:00,68.33,68.37,68.28,68.36,47906.0,59.5131,59.5479,59.4695,59.5392,47906.0
2021-09-29 14:30:00,68.37,68.41,68.32,68.38,45541.0,59.5479,59.5828,59.5044,59.5566,45541.0
2021-09-29 14:35:00,68.38,68.39,68.3,68.32,39930.0,59.5566,59.5654,59.487,59.5044,39930.0
2021-09-29 14:40:00,68.31,68.35,68.24,68.31,51300.0,59.4957,59.5305,59.4347,59.4957,51300.0
2021-09-29 14:45:00,68.31,68.34,68.18,68.19,43957.0,59.4957,59.5218,59.3824,59.3912,43957.0
2021-09-29 14:50:00,68.19,68.28,68.18,68.25,78438.0,59.3912,59.4695,59.3824,59.4434,78438.0
2021-09-29 14:55:00,68.25,68.3,68.21,68.28,85099.0,59.4434,59.487,59.4086,59.4695,85099.0
2021-09-29 15:00:00,68.29,68.36,68.21,68.22,79236.0,59.4783,59.5392,59.4086,59.4173,79236.0
2021-09-29 15:05:00,68.22,68.32,68.22,68.24,86125.0,59.4173,59.5044,59.4173,59.4347,86125.0
2021-09-29 15:10:00,68.24,68.31,68.2,68.3,76958.0,59.4347,59.4957,59.3999,59.487,76958.0
2021-09-29 15:15:00,68.3,68.32,68.25,68.3,76248.0,59.487,59.5044,59.4434,59.487,76248.0
2021-09-29 15:20:00,68.31,68.33,68.23,68.24,96478.0,59.4957,59.5131,59.426,59.4347,96478.0
2021-09-29 15:25:00,68.23,68.28,68.21,68.27,79400.0,59.426,59.4695,59.4086,59.4608,79400.0
2021-09-29 15:30:00,68.28,68.32,68.24,68.26,101213.0,59.4695,59.5044,59.4347,59.4521,101213.0
2021-09-29 15:35:00,68.26,68.3,68.2,68.22,102975.0,59.4521,59.487,59.3999,59.4173,102975.0
2021-09-29 15:40:00,68.22,68.24,68.16,68.19,177696.0,59.4173,59.4347,59.365,59.3912,177696.0
2021-09-29 15:45:00,68.19,68.36,68.17,68.34,198482.0,59.3912,59.5392,59.3737,59.5218,198482.0
2021-09-29 15:50:00,68.33,68.34,68.06,68.08,262845.0,59.5131,59.5218,59.2779,59.2954,262845.0
2021-09-29 15:55:00,68.07,68.12,67.98,68.05,426434.0,59.2866,59.3302,59.2083,59.2692,426434.0
2021-09-30 09:30:00,68.22,68.5,67.81,68.34,325459.0,59.4173,59.6612,59.0602,59.5218,325459.0
2021-09-30 09:35:00,68.35,68.45,68.03,68.11,144623.0,59.5305,59.6176,59.2518,59.3215,144623.0
2021-09-30 09:40:00,68.09,68.27,68.0,68.26,180602.0,59.3041,59.4608,59.2257,59.4521,180602.0
2021-09-30 09:45:00,68.26,68.44,68.01,68.14,182054.0,59.4521,59.6089,59.2344,59.3476,182054.0
2021-09-30 09:50:00,68.14,68.46,68.01,68.46,202254.0,59.3476,59.6263,59.2344,59.6263,202254.0
2021-09-30 09:55:00,68.46,68.5,68.28,68.34,453943.0,59.6263,59.6612,59.4695,59.5218,453943.0
2021-09-30 10:00:00,68.34,68.45,68.19,68.24,201583.0,59.5218,59.6176,59.3912,59.4347,201583.0
2021-09-30 10:05:00,68.23,68.24,67.78,68.05,179893.0,59.426,59.4347,59.0341,59.2692,179893.0
2021-09-30 10:10:00,68.05,68.41,68.05,68.28,126233.0,59.2692,59.5828,59.2692,59.4695,126233.0
2021-09-30 10:15:00,68.29,68.38,68.19,68.33,107412.0,59.4783,59.5566,59.3912,59.5131,107412.0
2021-09-30 10:20:00,68.33,68.43,68.04,68.04,125036.0,59.5131,59.6002,59.2605,59.2605,125036.0
2021-09-30 10:25:00,68.04,68.22,67.93,67.95,123080.0,59.2605,59.4173,59.1647,59.1821,123080.0
2021-09-30 10:30:00,67.93,68.28,67.9,68.19,170571.0,59.1647,59.4695,59.1386,59.3912,170571.0
2021-09-30 10:35:00,68.21,68.26,68.14,68.16,66220.0,59.4086,59.4521,59.3476,59.365,66220.0
2021-09-30 10:40:00,68.16,68.28,68.03,68.25,123870.0,59.365,59.4695,59.2518,59.4434,123870.0
2021-09-30 10:45:00,68.24,68.31,68.19,68.21,198675.0,59.4347,59.4957,59.3912,59.4086,198675.0
2021-09-30 10:50:00,68.21,68.22,67.84,67.88,98266.0,59.4086,59.4173,59.0863,59.1212,98266.0
2021-09-30 10:55:00,67.87,67.87,67.72,67.81,74177.0,59.1124,59.1124,58.9818,59.0602,74177.0
2021-09-30 11:00:00,67.81,68.21,67.73,68.2,200457.0,59.0602,59.4086,58.9905,59.3999,200457.0
2021-09-30 11:05:00,68.2,68.67,68.17,68.57,247551.0,59.3999,59.8092,59.3737,59.7221,247551.0
2021-09-30 11:10:00,68.55,68.59,68.34,68.43,105403.0,59.7047,59.7395,59.5218,59.6002,105403.0
2021-09-30 11:15:00,68.44,68.82,68.44,68.77,154504.0,59.6089,59.9399,59.6089,59.8963,154504.0
2021-09-30 11:20:00,68.78,68.8,68.62,68.71,95519.0,59.905,59.9224,59.7657,59.8441,95519.0
2021-09-30 11:25:00,68.71,68.89,68.7,68.87,73588.0,59.8441,60.0008,59.8354,59.9834,73588.0
2021-09-30 11:30:00,68.86,68.87,68.51,68.53,117954.0,59.9747,59.9834,59.6699,59.6873,117954.0
2021-09-30 11:35:00,68.54,68.61,68.36,68.47,112591.0,59.696,59.757,59.5392,59.635,112591.0
2021-09-30 11:40:00,68.45,68.61,68.4,68.6,110531.0,59.6176,59.757,59.5741,59.7483,110531.0
2021-09-30 11:45:00,68.61,68.64,68.35,68.42,101730.0,59.757,59.7831,59.5305,59.5915,101730.0
2021-09-30 11:50:00,68.43,68.55,68.4,68.51,89243.0,59.6002,59.7047,59.5741,59.6699,89243.0
2021-09-30 11:55:00,68.5,68.52,68.3,68.36,61086.0,59.6612,59.6786,59.487,59.5392,61086.0
2021-09-30 12:00:00,68.36,68.64,68.35,68.45,286648.0,59.5392,59.7831,59.5305,59.6176,286648.0
2021-09-30 12:05:00,68.45,68.46,68.06,68.06,155061.0,59.6176,59.6263,59.2779,59.2779,155061.0
2021-09-30 12:10:00,68.06,68.28,68.02,68.19,172076.0,59.2779,59.4695,59.2431,59.3912,172076.0
2021-09-30 12:15:00,68.18,68.26,68.09,68.21,116804.0,59.3824,59.4521,59.3041,59.4086,116804.0
2021-09-30 12:20:00,68.23,68.27,67.98,68.04,206909.0,59.426,59.4608,59.2083,59.2605,206909.0
2021-09-30 12:25:00,68.06,68.21,68.06,68.08,31992.0,59.2779,59.4086,59.2779,59.2954,31992.0
2021-09-30 12:30:00,68.08,68.18,67.99,68.13,77100.0,59.2954,59.3824,59.217,59.3389,77100.0
2021-09-30 12:35:00,68.14,68.38,68.1,68.37,71389.0,59.3476,59.5566,59.3128,59.5479,71389.0
2021-09-30 12:40:00,68.38,68.49,68.35,68.4,45923.0,59.5566,59.6524,59.5305,59.5741,45923.0
2021-09-30 12:45:00,68.39,68.51,68.32,68.46,38347.0,59.5654,59.6699,59.5044,59.6263,38347.0
2021-09-30 12:50:00,68.47,68.48,68.32,68.33,53387.0,59.635,59.6437,59.5044,59.5131,53387.0
2021-09-30 12:55:00,68.34,68.39,68.24,68.37,152810.0,59.5218,59.5654,59.4347,59.5479,152810.0
2021-09-30 13:00:00,68.37,68.58,68.27,68.57,172367.0,59.5479,59.7308,59.4608,59.7221,172367.0
2021-09-30 13:05:00,68.57,68.63,68.51,68.61,84753.0,59.7221,59.7744,59.6699,59.757,84753.0
2021-09-30 13:10:00,68.61,68.72,68.57,68.71,77862.0,59.757,59.8528,59.7221,59.8441,77862.0
2021-09-30 13:15:00,68.72,68.82,68.33,68.47,207684.0,59.8528,59.9399,59.5131,59.635,207684.0
2021-09-30 13:20:00,68.46,68.46,68.11,68.13,91887.0,59.6263,59.6263,59.3215,59.3389,91887.0
2021-09-30 13:25:00,68.13,68.16,68.01,68.1,70631.0,59.3389,59.365,59.2344,59.3128,70631.0
2021-09-30 13:30:00,68.1,68.12,67.99,68.02,115036.0,59.3128,59.3302,59.217,59.2431,115036.0
2021-09-30 13:35:00,68.01,68.12,67.9,68.02,79835.0,59.2344,59.3302,59.1386,59.2431,79835.0
2021-09-30 13:40:00,68.03,68.07,67.95,68.0,42902.0,59.2518,59.2866,59.1821,59.2257,42902.0
2021-09-30 13:45:00,67.99,68.22,67.97,68.22,69855.0,59.217,59.4173,59.1995,59.4173,69855.0
2021-09-30 13:50:00,68.22,68.37,68.2,68.33,59673.0,59.4173,59.5479,59.3999,59.5131,59673.0
2021-09-30 13:55:00,68.32,68.38,68.26,68.28,74603.0,59.5044,59.5566,59.4521,59.4695,74603.0
2021-09-30 14:00:00,68.3,68.46,68.24,68.28,146861.0,59.487,59.6263,59.4347,59.4695,146861.0
2021-09-30 14:05:00,68.28,68.55,68.25,68.53,84916.0,59.4695,59.7047,59.4434,59.6873,84916.0
2021-09-30 14:10:00,68.52,68.54,68.39,68.5,88728.0,59.6786,59.696,59.5654,59.6612,88728.0
2021-09-30 14:15:00,68.51,68.51,68.35,68.36,66889.0,59.6699,59.6699,59.5305,59.5392,66889.0
2021-09-30 14:20:00,68.36,68.38,68.23,68.33,42677.0,59.5392,59.5566,59.426,59.5131,42677.0
2021-09-30 14:25:00,68.3,68.43,68.24,68.43,62911.0,59.487,59.6002,59.4347,59.6002,62911.0
2021-09-30 14:30:00,68.43,68.61,68.4,68.61,55207.0,59.6002,59.757,59.5741,59.757,55207.0
2021-09-30 14:35:00,68.61,68.62,68.5,68.52,64681.0,59.757,59.7657,59.6612,59.6786,64681.0
2021-09-30 14:40:00,68.53,68.69,68.52,68.67,87133.0,59.6873,59.8266,59.6786,59.8092,87133.0
2021-09-30 14:45:00,68.69,68.73,68.6,68.67,53475.0,59.8266,59.8615,59.7483,59.8092,53475.0
2021-09-30 14:50:00,68.66,68.74,68.57,68.58,54400.0,59.8005,59.8702,59.7221,59.7308,54400.0
2021-09-30 14:55:00,68.57,68.58,68.48,68.5,80417.0,59.7221,59.7308,59.6437,59.6612,80417.0
2021-09-30 15:00:00,68.5,68.54,68.33,68.37,62993.0,59.6612,59.696,59.5131,59.5479,62993.0
2021-09-30 15:05:00,68.38,68.54,68.37,68.5,105399.0,59.5566,59.696,59.5479,59.6612,105399.0
2021-09-30 15:10:00,68.51,68.67,68.5,68.67,56236.0,59.6699,59.8092,59.6612,59.8092,56236.0
2021-09-30 15:15:00,68.67,68.78,68.64,68.66,49758.0,59.8092,59.905,59.7831,59.8005,49758.0
2021-09-30 15:20:00,68.65,68.67,68.55,68.58,110129.0,59.7918,59.8092,59.7047,59.7308,110129.0
2021-09-30 15:25:00,68.58,68.65,68.52,68.55,71627.0,59.7308,59.7918,59.6786,59.7047,71627.0
2021-09-30 15:30:00,68.55,68.69,68.45,68.63,109179.0,59.7047,59.8266,59.6176,59.7744,109179.0
2021-09-30 15:35:00,68.63,68.67,68.56,68.59,102715.0,59.7744,59.8092,59.7134,59.7395,102715.0
2021-09-30 15:40:00,68.58,68.61,68.46,68.48,135703.0,59.7308,59.757,59.6263,59.6437,135703.0
2021-09-30 15:45:00,68.48,68.48,68.26,68.28,165474.0,59.6437,59.6437,59.4521,59.4695,165474.0
2021-09-30 15:50:00,68.28,68.35,68.19,68.27,200662.0,59.4695,59.5305,59.3912,59.4608,200662.0
2021-09-30 15:55:00,68.27,68.27,67.76,67.78,982204.0,59.4608,59.4608,59.0166,59.0341,982204.0
2021-10-01 09:30:00,68.38,68.8,68.31,68.45,267146.0,59.5566,59.9224,59.4957,59.6176,267146.0
2021-10-01 09:35:00,68.45,68.83,68.35,68.81,272931.0,59.6176,59.9486,59.5305,59.9312,272931.0
2021-10-01 09:40:00,68.81,68.89,68.59,68.88,199223.0,59.9312,60.0008,59.7395,59.9921,199223.0
2021-10-01 09:45:00,68.87,68.96,68.6,68.8,203347.0,59.9834,60.0618,59.7483,59.9224,203347.0
2021-10-01 09:50:00,68.78,69.1,68.71,69.08,272478.0,59.905,60.1837,59.8441,60.1663,272478.0
2021-10-01 09:55:00,69.08,69.09,68.88,68.93,140351.0,60.1663,60.175,59.9921,60.0357,140351.0
2021-10-01 10:00:00,68.92,69.64,68.81,69.54,237546.0,60.027,60.6541,59.9312,60.567,237546.0
2021-10-01 10:05:00,69.54,69.73,69.49,69.69,203226.0,60.567,60.7324,60.5234,60.6976,203226.0
2021-10-01 10:10:00,69.67,69.69,69.43,69.5,181972.0,60.6802,60.6976,60.4712,60.5321,181972.0
2021-10-01 10:15:00,69.48,69.51,68.88,69.03,202496.0,60.5147,60.5408,59.9921,60.1228,202496.0
2021-10-01 10:20:00,69.04,69.18,68.9,68.98,119189.0,60.1315,60.2534,60.0095,60.0792,119189.0
2021-10-01 10:25:00,68.98,69.25,68.88,69.14,147199.0,60.0792,60.3144,59.9921,60.2186,147199.0
2021-10-01 10:30:00,69.13,69.29,69.03,69.26,171764.0,60.2099,60.3492,60.1228,60.3231,171764.0
2021-10-01 10:35:00,69.27,69.33,68.92,68.92,102038.0,60.3318,60.3841,60.027,60.027,102038.0
2021-10-01 10:40:00,68.9,69.09,68.9,68.96,79751.0,60.0095,60.175,60.0095,60.0618,79751.0
2021-10-01 10:45:00,68.95,68.95,68.69,68.8,143040.0,60.0531,60.0531,59.8266,59.9224,143040.0
2021-10-01 10:50:00,68.81,68.93,68.7,68.81,76569.0,59.9312,60.0357,59.8354,59.9312,76569.0
2021-10-01 10:55:00,68.81,69.08,68.78,69.05,90156.0,59.9312,60.1663,59.905,60.1402,90156.0
2021-10-01 11:00:00,69.04,69.28,69.01,69.14,101123.0,60.1315,60.3405,60.1054,60.2186,101123.0
2021-10-01 11:05:00,69.14,69.15,68.82,68.82,79078.0,60.2186,60.2273,59.9399,59.9399,79078.0
2021-10-01 11:10:00,68.82,69.11,68.64,69.04,96161.0,59.9399,60.1924,59.7831,60.1315,96161.0
2021-10-01 11:15:00,69.05,69.08,68.86,69.06,82570.0,60.1402,60.1663,59.9747,60.1489,82570.0
2021-10-01 11:20:00,69.09,69.23,68.97,69.22,83864.0,60.175,60.297,60.0705,60.2883,83864.0
2021-10-01 11:25:00,69.23,69.29,69.13,69.23,94880.0,60.297,60.3492,60.2099,60.297,94880.0
2021-10-01 11:30:00,69.23,69.28,69.12,69.23,117872.0,60.297,60.3405,60.2012,60.297,117872.0
2021-10-01 11:35:00,69.25,69.32,69.23,69.27,58791.0,60.3144,60.3753,60.297,60.3318,58791.0
2021-10-01 11:40:00,69.28,69.45,69.26,69.43,71281.0,60.3405,60.4886,60.3231,60.4712,71281.0
2021-10-01 11:45:00,69.42,69.45,69.28,69.35,62935.0,60.4624,60.4886,60.3405,60.4015,62935.0
2021-10-01 11:50:00,69.35,69.37,69.24,69.35,40052.0,60.4015,60.4189,60.3057,60.4015,40052.0
2021-10-01 11:55:00,69.35,69.36,69.21,69.27,50916.0,60.4015,60.4102,60.2795,60.3318,50916.0
2021-10-01 12:00:00,69.28,69.32,69.17,69.23,53417.0,60.3405,60.3753,60.2447,60.297,53417.0
2021-10-01 12:05:00,69.24,69.32,69.19,69.22,47944.0,60.3057,60.3753,60.2621,60.2883,47944.0
2021-10-01 12:10:00,69.23,69.31,69.16,69.28,148466.0,60.297,60.3666,60.236,60.3405,148466.0
2021-10-01 12:15:00,69.27,69.34,69.23,69.25,45496.0,60.3318,60.3928,60.297,60.3144,45496.0
2021-10-01 12:20:00,69.25,69.37,69.24,69.37,51637.0,60.3144,60.4189,60.3057,60.4189,51637.0
2021-10-01 12:25:00,69.37,69.46,69.35,69.44,60361.0,60.4189,60.4973,60.4015,60.4799,60361.0
2021-10-01 12:30:00,69.43,69.56,69.43,69.53,83467.0,60.4712,60.5844,60.4712,60.5583,83467.0
2021-10-01 12:35:00,69.52,69.6,69.51,69.59,44567.0,60.5495,60.6192,60.5408,60.6105,44567.0
2021-10-01 12:40:00,69.6,69.64,69.58,69.6,54800.0,60.6192,60.6541,60.6018,60.6192,54800.0
2021-10-01 12:45:00,69.59,69.64,69.47,69.53,79792.0,60.6105,60.6541,60.506,60.5583,79792.0
2021-10-01 12:50:00,69.54,69.58,69.44,69.58,105665.0,60.567,60.6018,60.4799,60.6018,105665.0
2021-10-01 12:55:00,69.58,69.59,69.48,69.54,61307.0,60.6018,60.6105,60.5147,60.567,61307.0
2021-10-01 13:00:00,69.54,69.56,69.39,69.45,92427.0,60.567,60.5844,60.4363,60.4886,92427.0
2021-10-01 13:05:00,69.45,69.48,69.4,69.48,60584.0,60.4886,60.5147,60.445,60.5147,60584.0
2021-10-01 13:10:00,69.48,69.51,69.4,69.42,52386.0,60.5147,60.5408,60.445,60.4624,52386.0
2021-10-01 13:15:00,69.43,69.48,69.38,69.42,45715.0,60.4712,60.5147,60.4276,60.4624,45715.0
2021-10-01 13:20:00,69.42,69.5,69.39,69.47,58805.0,60.4624,60.5321,60.4363,60.506,58805.0
2021-10-01 13:25:00,69.47,69.63,69.43,69.56,147744.0,60.506,60.6453,60.4712,60.5844,147744.0
2021-10-01 13:30:00,69.58,69.69,69.54,69.64,123656.0,60.6018,60.6976,60.567,60.6541,123656.0
2021-10-01 13:35:00,69.63,69.65,69.53,69.59,77998.0,60.6453,60.6628,60.5583,60.6105,77998.0
2021-10-01 13:40:00,69.59,69.66,69.56,69.64,81271.0,60.6105,60.6715,60.5844,60.6541,81271.0
2021-10-01 13:45:00,69.64,69.68,69.57,69.62,65140.0,60.6541,60.6889,60.5931,60.6366,65140.0
2021-10-01 13:50:00,69.62,69.67,69.5,69.67,74742.0,60.6366,60.6802,60.5321,60.6802,74742.0
2021-10-01 13:55:00,69.67,69.69,69.61,69.64,64104.0,60.6802,60.6976,60.6279,60.6541,64104.0
2021-10-01 14:00:00,69.66,69.75,69.65,69.73,124732.0,60.6715,60.7499,60.6628,60.7324,124732.0
2021-10-01 14:05:00,69.74,69.83,69.71,69.73,106499.0,60.7412,60.8195,60.715,60.7324,106499.0
2021-10-01 14:10:00,69.73,69.81,69.72,69.77,68030.0,60.7324,60.8021,60.7237,60.7673,68030.0
2021-10-01 14:15:00,69.77,69.8,69.64,69.66,57462.0,60.7673,60.7934,60.6541,60.6715,57462.0
2021-10-01 14:20:00,69.66,69.76,69.65,69.74,44139.0,60.6715,60.7586,60.6628,60.7412,44139.0
2021-10-01 14:25:00,69.75,69.82,69.74,69.81,66616.0,60.7499,60.8108,60.7412,60.8021,66616.0
2021-10-01 14:30:00,69.81,69.83,69.66,69.67,82041.0,60.8021,60.8195,60.6715,60.6802,82041.0
2021-10-01 14:35:00,69.67,69.77,69.66,69.75,83391.0,60.6802,60.7673,60.6715,60.7499,83391.0
2021-10-01 14:40:00,69.76,69.86,69.75,69.86,138152.0,60.7586,60.8457,60.7499,60.8457,138152.0
2021-10-01 14:45:00,69.86,69.89,69.81,69.84,73919.0,60.8457,60.8718,60.8021,60.8283,73919.0
2021-10-01 14:50:00,69.84,69.84,69.73,69.81,90353.0,60.8283,60.8283,60.7324,60.8021,90353.0
2021-10-01 14:55:00,69.81,69.85,69.79,69.81,63921.0,60.8021,60.837,60.7847,60.8021,63921.0
2021-10-01 15:00:00,69.82,69.9,69.82,69.87,94301.0,60.8108,60.8805,60.8108,60.8544,94301.0
2021-10-01 15:05:00,69.88,69.9,69.85,69.9,75063.0,60.8631,60.8805,60.837,60.8805,75063.0
2021-10-01 15:10:00,69.89,69.94,69.84,69.94,117490.0,60.8718,60.9153,60.8283,60.9153,117490.0
2021-10-01 15:15:00,69.94,69.99,69.91,69.96,140064.0,60.9153,60.9589,60.8892,60.9328,140064.0
2021-10-01 15:20:00,69.97,70.27,69.96,70.19,682661.0,60.9415,61.2028,60.9328,61.1331,682661.0
2021-10-01 15:25:00,70.19,70.22,70.03,70.17,142055.0,61.1331,61.1592,60.9937,61.1157,142055.0
2021-10-01 15:30:00,70.17,70.22,70.14,70.19,177806.0,61.1157,61.1592,61.0895,61.1331,177806.0
2021-10-01 15:35:00,70.19,70.19,70.04,70.12,129947.0,61.1331,61.1331,61.0024,61.0721,129947.0
2021-10-01 15:40:00,70.12,70.33,70.1,70.3,126386.0,61.0721,61.255,61.0547,61.2289,126386.0
2021-10-01 15:45:00,70.31,70.32,70.12,70.15,150495.0,61.2376,61.2463,61.0721,61.0983,150495.0
2021-10-01 15:50:00,70.15,70.22,70.01,70.03,275092.0,61.0983,61.1592,60.9763,60.9937,275092.0
2021-10-01 15:55:00,70.02,70.13,69.96,70.1,545607.0,60.985,61.0808,60.9328,61.0547,545607.0
2021-10-04 09:30:00,70.85,71.2,70.75,70.83,525442.0,61.7079,62.0128,61.6208,61.6905,525442.0
2021-10-04 09:35:00,70.83,71.05,70.63,71.02,249113.0,61.6905,61.8821,61.5163,61.856,249113.0
2021-10-04 09:40:00,71.03,71.72,71.03,71.7,245875.0,61.8647,62.4657,61.8647,62.4482,245875.0
2021-10-04 09:45:00,71.72,72.24,71.68,72.07,311755.0,62.4657,62.9186,62.4308,62.7705,311755.0
2021-10-04 09:50:00,72.07,72.23,71.75,72.13,291996.0,62.7705,62.9099,62.4918,62.8228,291996.0
2021-10-04 09:55:00,72.11,72.42,72.04,72.26,248068.0,62.8053,63.0753,62.7444,62.936,248068.0
2021-10-04 10:00:00,72.24,72.3,71.82,71.83,244468.0,62.9186,62.9708,62.5528,62.5615,244468.0
2021-10-04 10:05:00,71.82,72.11,71.81,72.07,186485.0,62.5528,62.8053,62.5441,62.7705,186485.0
2021-10-04 10:10:00,72.06,72.13,71.64,71.76,158273.0,62.7618,62.8228,62.396,62.5005,158273.0
2021-10-04 10:15:00,71.75,71.83,71.32,71.48,171914.0,62.4918,62.5615,62.1173,62.2566,171914.0
2021-10-04 10:20:00,71.49,71.52,71.24,71.25,193405.0,62.2653,62.2915,62.0476,62.0563,193405.0
2021-10-04 10:25:00,71.25,71.47,71.22,71.4,123918.0,62.0563,62.2479,62.0302,62.187,123918.0
2021-10-04 10:30:00,71.37,71.69,71.36,71.57,194368.0,62.1608,62.4395,62.1521,62.335,194368.0
2021-10-04 10:35:00,71.56,71.56,70.93,71.05,124884.0,62.3263,62.3263,61.7776,61.8821,124884.0
2021-10-04 10:40:00,71.06,71.56,71.03,71.55,111058.0,61.8908,62.3263,61.8647,62.3176,111058.0
2021-10-04 10:45:00,71.56,71.58,71.4,71.42,96685.0,62.3263,62.3437,62.187,62.2044,96685.0
2021-10-04 10:50:00,71.41,71.42,71.04,71.05,77936.0,62.1957,62.2044,61.8734,61.8821,77936.0
2021-10-04 10:55:00,71.05,71.78,71.02,71.76,109850.0,61.8821,62.5179,61.856,62.5005,109850.0
2021-10-04 11:00:00,71.74,71.74,71.42,71.44,115577.0,62.4831,62.4831,62.2044,62.2218,115577.0
2021-10-04 11:05:00,71.45,71.69,71.37,71.68,103094.0,62.2305,62.4395,62.1608,62.4308,103094.0
2021-10-04 11:10:00,71.68,72.27,71.66,72.24,188460.0,62.4308,62.9447,62.4134,62.9186,188460.0
2021-10-04 11:15:00,72.24,72.33,72.04,72.33,119270.0,62.9186,62.997,62.7444,62.997,119270.0
2021-10-04 11:20:00,72.32,72.49,72.2,72.22,173064.0,62.9882,63.1363,62.8837,62.9012,173064.0
2021-10-04 11:25:00,72.23,72.46,72.2,72.45,189649.0,62.9099,63.1102,62.8837,63.1015,189649.0
2021-10-04 11:30:00,72.44,72.61,72.41,72.5,152591.0,63.0928,63.2408,63.0666,63.145,152591.0
2021-10-04 11:35:00,72.53,72.53,72.27,72.48,141595.0,63.1712,63.1712,62.9447,63.1276,141595.0
2021-10-04 11:40:00,72.48,72.55,72.33,72.41,155115.0,63.1276,63.1886,62.997,63.0666,155115.0
2021-10-04 11:45:00,72.41,72.45,72.26,72.27,69134.0,63.0666,63.1015,62.936,62.9447,69134.0
2021-10-04 11:50:00,72.27,72.46,72.15,72.42,76407.0,62.9447,63.1102,62.8402,63.0753,76407.0
2021-10-04 11:55:00,72.4,72.6,72.38,72.54,90499.0,63.0579,63.2321,63.0405,63.1799,90499.0
2021-10-04 12:00:00,72.53,72.55,72.33,72.34,100765.0,63.1712,63.1886,62.997,63.0057,100765.0
2021-10-04 12:05:00,72.35,72.37,72.19,72.2,96065.0,63.0144,63.0318,62.875,62.8837,96065.0
2021-10-04 12:10:00,72.2,72.21,72.07,72.13,57388.0,62.8837,62.8924,62.7705,62.8228,57388.0
2021-10-04 12:15:00,72.13,72.18,72.06,72.15,86393.0,62.8228,62.8663,62.7618,62.8402,86393.0
2021-10-04 12:20:00,72.16,72.22,72.11,72.14,54112.0,62.8489,62.9012,62.8053,62.8315,54112.0
2021-10-04 12:25:00,72.14,72.31,72.12,72.27,70989.0,62.8315,62.9795,62.8141,62.9447,70989.0
2021-10-04 12:30:00,72.27,72.35,72.24,72.27,64542.0,62.9447,63.0144,62.9186,62.9447,64542.0
2021-10-04 12:35:00,72.26,72.26,72.01,72.07,71940.0,62.936,62.936,62.7182,62.7705,71940.0
2021-10-04 12:40:00,72.06,72.1,71.9,72.09,126981.0,62.7618,62.7966,62.6224,62.7879,126981.0
2021-10-04 12:45:00,72.09,72.15,72.0,72.14,80109.0,62.7879,62.8402,62.7095,62.8315,80109.0
2021-10-04 12:50:00,72.14,72.19,72.04,72.19,41509.0,62.8315,62.875,62.7444,62.875,41509.0
2021-10-04 12:55:00,72.19,72.35,72.07,72.08,108155.0,62.875,63.0144,62.7705,62.7792,108155.0
2021-10-04 13:00:00,72.07,72.1,71.99,72.06,187888.0,62.7705,62.7966,62.7008,62.7618,187888.0
2021-10-04 13:05:00,72.06,72.17,72.02,72.15,44757.0,62.7618,62.8576,62.727,62.8402,44757.0
2021-10-04 13:10:00,72.15,72.22,72.13,72.2,39077.0,62.8402,62.9012,62.8228,62.8837,39077.0
2021-10-04 13:15:00,72.2,72.22,72.14,72.19,43446.0,62.8837,62.9012,62.8315,62.875,43446.0
2021-10-04 13:20:00,72.2,72.2,72.02,72.11,35392.0,62.8837,62.8837,62.727,62.8053,35392.0
2021-10-04 13:25:00,72.1,72.1,71.92,71.94,57309.0,62.7966,62.7966,62.6399,62.6573,57309.0
2021-10-04 13:30:00,71.93,72.06,71.84,71.99,78665.0,62.6486,62.7618,62.5702,62.7008,78665.0
2021-10-04 13:35:00,72.0,72.0,71.86,71.92,71867.0,62.7095,62.7095,62.5876,62.6399,71867.0
2021-10-04 13:40:00,71.92,71.97,71.86,71.89,71763.0,62.6399,62.6834,62.5876,62.6137,71763.0
2021-10-04 13:45:00,71.86,72.03,71.83,72.0,60194.0,62.5876,62.7357,62.5615,62.7095,60194.0
2021-10-04 13:50:00,72.0,72.07,71.88,71.99,58393.0,62.7095,62.7705,62.605,62.7008,58393.0
2021-10-04 13:55:00,71.98,72.03,71.93,72.03,38347.0,62.6921,62.7357,62.6486,62.7357,38347.0
2021-10-04 14:00:00,72.03,72.12,71.93,71.96,53020.0,62.7357,62.8141,62.6486,62.6747,53020.0
2021-10-04 14:05:00,71.97,71.98,71.88,71.92,78028.0,62.6834,62.6921,62.605,62.6399,78028.0
2021-10-04 14:10:00,71.92,72.01,71.72,71.76,49969.0,62.6399,62.7182,62.4657,62.5005,49969.0
2021-10-04 14:15:00,71.75,71.87,71.72,71.84,40927.0,62.4918,62.5963,62.4657,62.5702,40927.0
2021-10-04 14:20:00,71.85,71.96,71.84,71.84,50265.0,62.5789,62.6747,62.5702,62.5702,50265.0
2021-10-04 14:25:00,71.85,71.9,71.67,71.72,61803.0,62.5789,62.6224,62.4221,62.4657,61803.0
2021-10-04 14:30:00,71.72,71.76,71.57,71.6,34431.0,62.4657,62.5005,62.335,62.3612,34431.0
2021-10-04 14:35:00,71.61,71.63,71.54,71.62,54087.0,62.3699,62.3873,62.3089,62.3786,54087.0
2021-10-04 14:40:00,71.62,71.66,71.5,71.55,76049.0,62.3786,62.4134,62.2741,62.3176,76049.0
2021-10-04 14:45:00,71.55,71.61,71.5,71.58,40037.0,62.3176,62.3699,62.2741,62.3437,40037.0
2021-10-04 14:50:00,71.57,71.62,71.43,71.49,51862.0,62.335,62.3786,62.2131,62.2653,51862.0
2021-10-04 14:55:00,71.5,71.54,71.45,71.52,44469.0,62.2741,62.3089,62.2305,62.2915,44469.0
2021-10-04 15:00:00,71.53,71.59,71.44,71.58,92938.0,62.3002,62.3524,62.2218,62.3437,92938.0
2021-10-04 15:05:00,71.59,71.62,71.5,71.56,60936.0,62.3524,62.3786,62.2741,62.3263,60936.0
2021-10-04 15:10:00,71.56,71.58,71.45,71.47,57381.0,62.3263,62.3437,62.2305,62.2479,57381.0
2021-10-04 15:15:00,71.48,71.61,71.31,71.45,59021.0,62.2566,62.3699,62.1086,62.2305,59021.0
2021-10-04 15:20:00,71.44,71.49,71.35,71.48,61297.0,62.2218,62.2653,62.1434,62.2566,61297.0
2021-10-04 15:25:00,71.47,71.54,71.36,71.46,60160.0,62.2479,62.3089,62.1521,62.2392,60160.0
2021-10-04 15:30:00,71.45,71.56,71.44,71.52,77915.0,62.2305,62.3263,62.2218,62.2915,77915.0
2021-10-04 15:35:00,71.5,71.54,71.38,71.4,122317.0,62.2741,62.3089,62.1695,62.187,122317.0
2021-10-04 15:40:00,71.4,71.61,71.4,71.53,199680.0,62.187,62.3699,62.187,62.3002,199680.0
2021-10-04 15:45:00,71.54,71.7,71.46,71.46,230111.0,62.3089,62.4482,62.2392,62.2392,230111.0
2021-10-04 15:50:00,71.47,71.47,71.23,71.27,204907.0,62.2479,62.2479,62.0389,62.0737,204907.0
2021-10-04 15:55:00,71.28,71.58,71.27,71.48,400007.0,62.0824,62.3437,62.0737,62.2566,400007.0
2021-10-05 09:30:00,72.1,72.45,71.64,72.06,425194.0,62.7966,63.1015,62.396,62.7618,425194.0
2021-10-05 09:35:00,72.13,72.37,71.99,72.36,224448.0,62.8228,63.0318,62.7008,63.0231,224448.0
2021-10-05 09:40:00,72.39,72.62,72.27,72.54,249835.0,63.0492,63.2495,62.9447,63.1799,249835.0
2021-10-05 09:45:00,72.57,72.7,72.44,72.51,161125.0,63.206,63.3192,63.0928,63.1537,161125.0
2021-10-05 09:50:00,72.51,72.66,72.44,72.45,176019.0,63.1537,63.2844,63.0928,63.1015,176019.0
2021-10-05 09:55:00,72.45,72.7,72.36,72.43,168998.0,63.1015,63.3192,63.0231,63.0841,168998.0
2021-10-05 10:00:00,72.41,72.73,72.41,72.54,93258.0,63.0666,63.3453,63.0666,63.1799,93258.0
2021-10-05 10:05:00,72.55,72.63,72.38,72.54,106598.0,63.1886,63.2582,63.0405,63.1799,106598.0
2021-10-05 10:10:00,72.57,72.79,72.55,72.78,106788.0,63.206,63.3976,63.1886,63.3889,106788.0
2021-10-05 10:15:00,72.79,72.79,72.52,72.53,99219.0,63.3976,63.3976,63.1624,63.1712,99219.0
2021-10-05 10:20:00,72.55,72.63,72.52,72.58,82151.0,63.1886,63.2582,63.1624,63.2147,82151.0
2021-10-05 10:25:00,72.56,72.72,72.55,72.69,92208.0,63.1973,63.3366,63.1886,63.3105,92208.0
2021-10-05 10:30:00,72.7,72.77,72.62,72.67,134175.0,63.3192,63.3802,63.2495,63.2931,134175.0
2021-10-05 10:35:00,72.67,72.85,72.53,72.69,111744.0,63.2931,63.4499,63.1712,63.3105,111744.0
2021-10-05 10:40:00,72.69,72.86,72.69,72.77,69646.0,63.3105,63.4586,63.3105,63.3802,69646.0
2021-10-05 10:45:00,72.77,72.86,72.73,72.82,123167.0,63.3802,63.4586,63.3453,63.4237,123167.0
2021-10-05 10:50:00,72.82,72.85,72.55,72.56,89807.0,63.4237,63.4499,63.1886,63.1973,89807.0
2021-10-05 10:55:00,72.56,72.62,72.09,72.13,278086.0,63.1973,63.2495,62.7879,62.8228,278086.0
2021-10-05 11:00:00,72.13,72.31,72.13,72.3,130475.0,62.8228,62.9795,62.8228,62.9708,130475.0
2021-10-05 11:05:00,72.3,72.48,72.29,72.37,54758.0,62.9708,63.1276,62.9621,63.0318,54758.0
2021-10-05 11:10:00,72.36,72.43,72.24,72.24,76397.0,63.0231,63.0841,62.9186,62.9186,76397.0
2021-10-05 11:15:00,72.26,72.38,72.23,72.3,86341.0,62.936,63.0405,62.9099,62.9708,86341.0
2021-10-05 11:20:00,72.31,72.36,72.23,72.28,53052.0,62.9795,63.0231,62.9099,62.9534,53052.0
2021-10-05 11:25:00,72.28,72.33,72.18,72.3,55383.0,62.9534,62.997,62.8663,62.9708,55383.0
2021-10-05 11:30:00,72.29,72.29,72.16,72.27,60397.0,62.9621,62.9621,62.8489,62.9447,60397.0
2021-10-05 11:35:00,72.28,72.31,72.1,72.2,90838.0,62.9534,62.9795,62.7966,62.8837,90838.0
2021-10-05 11:40:00,72.2,72.2,72.02,72.03,109164.0,62.8837,62.8837,62.727,62.7357,109164.0
2021-10-05 11:45:00,72.03,72.06,71.84,71.86,98113.0,62.7357,62.7618,62.5702,62.5876,98113.0
2021-10-05 11:50:00,71.86,72.01,71.85,71.94,111752.0,62.5876,62.7182,62.5789,62.6573,111752.0
2021-10-05 11:55:00,71.93,72.0,71.85,71.94,92216.0,62.6486,62.7095,62.5789,62.6573,92216.0
2021-10-05 12:00:00,71.94,71.94,71.64,71.74,83534.0,62.6573,62.6573,62.396,62.4831,83534.0
2021-10-05 12:05:00,71.74,71.75,71.6,71.64,56061.0,62.4831,62.4918,62.3612,62.396,56061.0
2021-10-05 12:10:00,71.62,71.65,71.37,71.39,105913.0,62.3786,62.4047,62.1608,62.1782,105913.0
2021-10-05 12:15:00,71.38,71.42,71.04,71.06,86179.0,62.1695,62.2044,61.8734,61.8908,86179.0
2021-10-05 12:20:00,71.06,71.11,70.71,70.75,243084.0,61.8908,61.9344,61.586,61.6208,243084.0
2021-10-05 12:25:00,70.73,71.08,70.73,71.06,185548.0,61.6034,61.9082,61.6034,61.8908,185548.0
2021-10-05 12:30:00,71.06,71.16,70.99,71.03,92241.0,61.8908,61.9779,61.8299,61.8647,92241.0
2021-10-05 12:35:00,71.03,71.16,70.99,71.16,101542.0,61.8647,61.9779,61.8299,61.9779,101542.0
2021-10-05 12:40:00,71.16,71.4,71.16,71.31,49978.0,61.9779,62.187,61.9779,62.1086,49978.0
2021-10-05 12:45:00,71.31,71.36,71.25,71.32,58100.0,62.1086,62.1521,62.0563,62.1173,58100.0
2021-10-05 12:50:00,71.31,71.47,71.3,71.39,57313.0,62.1086,62.2479,62.0999,62.1782,57313.0
2021-10-05 12:55:00,71.39,71.62,71.38,71.62,57776.0,62.1782,62.3786,62.1695,62.3786,57776.0
2021-10-05 13:00:00,71.61,71.64,71.44,71.5,80148.0,62.3699,62.396,62.2218,62.2741,80148.0
2021-10-05 13:05:00,71.5,71.66,71.45,71.65,40086.0,62.2741,62.4134,62.2305,62.4047,40086.0
2021-10-05 13:10:00,71.64,71.7,71.61,71.67,36265.0,62.396,62.4482,62.3699,62.4221,36265.0
2021-10-05 13:15:00,71.68,71.73,71.53,71.53,47284.0,62.4308,62.4744,62.3002,62.3002,47284.0
2021-10-05 13:20:00,71.53,71.59,71.52,71.56,54555.0,62.3002,62.3524,62.2915,62.3263,54555.0
2021-10-05 13:25:00,71.56,71.58,71.46,71.47,39672.0,62.3263,62.3437,62.2392,62.2479,39672.0
2021-10-05 13:30:00,71.46,71.48,71.37,71.46,64398.0,62.2392,62.2566,62.1608,62.2392,64398.0
2021-10-05 13:35:00,71.47,71.54,71.43,71.53,69777.0,62.2479,62.3089,62.2131,62.3002,69777.0
2021-10-05 13:40:00,71.53,71.61,71.53,71.59,49582.0,62.3002,62.3699,62.3002,62.3524,49582.0
2021-10-05 13:45:00,71.61,71.63,71.56,71.59,47835.0,62.3699,62.3873,62.3263,62.3524,47835.0
2021-10-05 13:50:00,71.57,71.68,71.57,71.57,69016.0,62.335,62.4308,62.335,62.335,69016.0
2021-10-05 13:55:00,71.57,71.78,71.56,71.77,118317.0,62.335,62.5179,62.3263,62.5092,118317.0
2021-10-05 14:00:00,71.77,71.88,71.74,71.88,81010.0,62.5092,62.605,62.4831,62.605,81010.0
2021-10-05 14:05:00,71.87,71.88,71.75,71.78,75490.0,62.5963,62.605,62.4918,62.5179,75490.0
2021-10-05 14:10:00,71.78,71.85,71.76,71.83,74033.0,62.5179,62.5789,62.5005,62.5615,74033.0
2021-10-05 14:15:00,71.83,71.89,71.75,71.85,65573.0,62.5615,62.6137,62.4918,62.5789,65573.0
2021-10-05 14:20:00,71.85,71.85,71.69,71.73,60229.0,62.5789,62.5789,62.4395,62.4744,60229.0
2021-10-05 14:25:00,71.74,71.79,71.63,71.74,62552.0,62.4831,62.5266,62.3873,62.4831,62552.0
2021-10-05 14:30:00,71.72,71.82,71.69,71.8,58994.0,62.4657,62.5528,62.4395,62.5353,58994.0
2021-10-05 14:35:00,71.81,71.85,71.75,71.84,55701.0,62.5441,62.5789,62.4918,62.5702,55701.0
2021-10-05 14:40:00,71.83,71.99,71.81,71.92,46882.0,62.5615,62.7008,62.5441,62.6399,46882.0
2021-10-05 14:45:00,71.92,71.97,71.91,71.94,68705.0,62.6399,62.6834,62.6312,62.6573,68705.0
2021-10-05 14:50:00,71.94,71.99,71.93,71.98,129989.0,62.6573,62.7008,62.6486,62.6921,129989.0
2021-10-05 14:55:00,71.98,72.03,71.88,71.98,65775.0,62.6921,62.7357,62.605,62.6921,65775.0
2021-10-05 15:00:00,71.97,72.07,71.96,72.04,98611.0,62.6834,62.7705,62.6747,62.7444,98611.0
2021-10-05 15:05:00,72.03,72.14,72.03,72.06,70451.0,62.7357,62.8315,62.7357,62.7618,70451.0
2021-10-05 15:10:00,72.06,72.09,71.98,72.03,69775.0,62.7618,62.7879,62.6921,62.7357,69775.0
2021-10-05 15:15:00,72.03,72.06,71.84,71.91,110453.0,62.7357,62.7618,62.5702,62.6312,110453.0
2021-10-05 15:20:00,71.91,71.97,71.81,71.81,121233.0,62.6312,62.6834,62.5441,62.5441,121233.0
2021-10-05 15:25:00,71.82,71.95,71.79,71.84,91712.0,62.5528,62.666,62.5266,62.5702,91712.0
2021-10-05 15:30:00,71.84,71.96,71.8,71.92,87019.0,62.5702,62.6747,62.5353,62.6399,87019.0
2021-10-05 15:35:00,71.91,71.98,71.88,71.96,90597.0,62.6312,62.6921,62.605,62.6747,90597.0
2021-10-05 15:40:00,71.97,72.09,71.91,71.92,144418.0,62.6834,62.7879,62.6312,62.6399,144418.0
2021-10-05 15:45:00,71.92,72.04,71.87,71.9,157316.0,62.6399,62.7444,62.5963,62.6224,157316.0
2021-10-05 15:50:00,71.91,71.94,71.77,71.78,215818.0,62.6312,62.6573,62.5092,62.5179,215818.0
2021-10-05 15:55:00,71.78,71.85,71.67,71.73,496692.0,62.5179,62.5789,62.4221,62.4744,496692.0
2021-10-06 09:30:00,70.4,71.36,70.29,71.31,371275.0,61.316,62.1521,61.2202,62.1086,371275.0
2021-10-06 09:35:00,71.35,71.43,70.71,71.13,171309.0,62.1434,62.2131,61.586,61.9518,171309.0
2021-10-06 09:40:00,71.14,71.28,70.58,70.66,186079.0,61.9605,62.0824,61.4728,61.5424,186079.0
2021-10-06 09:45:00,70.64,70.81,70.49,70.55,187971.0,61.525,61.6731,61.3944,61.4466,187971.0
2021-10-06 09:50:00,70.54,70.62,70.16,70.26,328797.0,61.4379,61.5076,61.107,61.1941,328797.0
2021-10-06 09:55:00,70.24,70.44,70.04,70.12,176122.0,61.1766,61.3508,61.0024,61.0721,176122.0
2021-10-06 10:00:00,70.11,70.28,69.79,70.28,230968.0,61.0634,61.2115,60.7847,61.2115,230968.0
2021-10-06 10:05:00,70.26,70.27,69.92,70.19,115995.0,61.1941,61.2028,60.8979,61.1331,115995.0
2021-10-06 10:10:00,70.19,70.52,70.11,70.5,173732.0,61.1331,61.4205,61.0634,61.4031,173732.0
2021-10-06 10:15:00,70.5,70.54,70.26,70.27,116255.0,61.4031,61.4379,61.1941,61.2028,116255.0
2021-10-06 10:20:00,70.25,70.69,70.23,70.69,116028.0,61.1853,61.5686,61.1679,61.5686,116028.0
2021-10-06 10:25:00,70.7,70.83,70.65,70.77,102663.0,61.5773,61.6905,61.5337,61.6383,102663.0
2021-10-06 10:30:00,70.73,71.01,70.62,70.78,128314.0,61.6034,61.8473,61.5076,61.647,128314.0
2021-10-06 10:35:00,70.8,70.8,70.46,70.69,96810.0,61.6644,61.6644,61.3683,61.5686,96810.0
2021-10-06 10:40:00,70.68,70.83,70.49,70.49,78481.0,61.5599,61.6905,61.3944,61.3944,78481.0
2021-10-06 10:45:00,70.5,70.59,70.44,70.53,105372.0,61.4031,61.4815,61.3508,61.4292,105372.0
2021-10-06 10:50:00,70.53,70.95,70.48,70.9,181207.0,61.4292,61.795,61.3857,61.7515,181207.0
2021-10-06 10:55:00,70.9,70.94,70.74,70.89,108059.0,61.7515,61.7863,61.6121,61.7428,108059.0
2021-10-06 11:00:00,70.88,71.22,70.87,71.13,90975.0,61.7341,62.0302,61.7253,61.9518,90975.0
2021-10-06 11:05:00,71.11,71.25,71.07,71.17,97479.0,61.9344,62.0563,61.8995,61.9866,97479.0
2021-10-06 11:10:00,71.18,71.21,71.02,71.19,70018.0,61.9953,62.0215,61.856,62.0041,70018.0
2021-10-06 11:15:00,71.17,71.27,71.11,71.2,51761.0,61.9866,62.0737,61.9344,62.0128,51761.0
2021-10-06 11:20:00,71.2,71.21,70.99,71.03,62299.0,62.0128,62.0215,61.8299,61.8647,62299.0
2021-10-06 11:25:00,71.02,71.18,71.0,71.12,45787.0,61.856,61.9953,61.8386,61.9431,45787.0
2021-10-06 11:30:00,71.12,71.18,71.03,71.08,42895.0,61.9431,61.9953,61.8647,61.9082,42895.0
2021-10-06 11:35:00,71.07,71.31,71.03,71.31,63685.0,61.8995,62.1086,61.8647,62.1086,63685.0
2021-10-06 11:40:00,71.31,71.31,71.07,71.3,64839.0,62.1086,62.1086,61.8995,62.0999,64839.0
2021-10-06 11:45:00,71.3,71.44,71.26,71.35,65276.0,62.0999,62.2218,62.065,62.1434,65276.0
2021-10-06 11:50:00,71.36,71.57,71.36,71.53,71829.0,62.1521,62.335,62.1521,62.3002,71829.0
2021-10-06 11:55:00,71.54,71.67,71.48,71.61,55550.0,62.3089,62.4221,62.2566,62.3699,55550.0
2021-10-06 12:00:00,71.6,71.63,71.36,71.43,178775.0,62.3612,62.3873,62.1521,62.2131,178775.0
2021-10-06 12:05:00,71.43,71.51,71.18,71.23,68092.0,62.2131,62.2828,61.9953,62.0389,68092.0
2021-10-06 12:10:00,71.24,71.26,71.05,71.08,44898.0,62.0476,62.065,61.8821,61.9082,44898.0
2021-10-06 12:15:00,71.06,71.12,70.99,70.99,32677.0,61.8908,61.9431,61.8299,61.8299,32677.0
2021-10-06 12:20:00,71.01,71.13,70.92,71.12,47323.0,61.8473,61.9518,61.7689,61.9431,47323.0
2021-10-06 12:25:00,71.12,71.21,71.05,71.17,57465.0,61.9431,62.0215,61.8821,61.9866,57465.0
2021-10-06 12:30:00,71.16,71.23,71.09,71.23,56563.0,61.9779,62.0389,61.917,62.0389,56563.0
2021-10-06 12:35:00,71.24,71.29,71.15,71.28,50253.0,62.0476,62.0912,61.9692,62.0824,50253.0
2021-10-06 12:40:00,71.29,71.47,71.29,71.46,65722.0,62.0912,62.2479,62.0912,62.2392,65722.0
2021-10-06 12:45:00,71.46,71.46,71.37,71.43,60820.0,62.2392,62.2392,62.1608,62.2131,60820.0
2021-10-06 12:50:00,71.45,71.6,71.43,71.59,78695.0,62.2305,62.3612,62.2131,62.3524,78695.0
2021-10-06 12:55:00,71.59,71.67,71.58,71.6,37648.0,62.3524,62.4221,62.3437,62.3612,37648.0
2021-10-06 13:00:00,71.6,71.64,71.46,71.51,55317.0,62.3612,62.396,62.2392,62.2828,55317.0
2021-10-06 13:05:00,71.49,71.5,71.4,71.47,59812.0,62.2653,62.2741,62.187,62.2479,59812.0
2021-10-06 13:10:00,71.47,71.58,71.45,71.57,42653.0,62.2479,62.3437,62.2305,62.335,42653.0
2021-10-06 13:15:00,71.56,71.59,71.47,71.58,42293.0,62.3263,62.3524,62.2479,62.3437,42293.0
2021-10-06 13:20:00,71.58,71.58,71.47,71.55,47429.0,62.3437,62.3437,62.2479,62.3176,47429.0
2021-10-06 13:25:00,71.56,71.71,71.54,71.71,59050.0,62.3263,62.457,62.3089,62.457,59050.0
2021-10-06 13:30:00,71.71,71.9,71.69,71.86,82495.0,62.457,62.6224,62.4395,62.5876,82495.0
2021-10-06 13:35:00,71.86,71.92,71.81,71.84,60756.0,62.5876,62.6399,62.5441,62.5702,60756.0
2021-10-06 13:40:00,71.82,71.94,71.82,71.92,61954.0,62.5528,62.6573,62.5528,62.6399,61954.0
2021-10-06 13:45:00,71.92,71.96,71.8,71.84,43970.0,62.6399,62.6747,62.5353,62.5702,43970.0
2021-10-06 13:50:00,71.84,71.85,71.65,71.66,35283.0,62.5702,62.5789,62.4047,62.4134,35283.0
2021-10-06 13:55:00,71.67,71.82,71.64,71.81,34745.0,62.4221,62.5528,62.396,62.5441,34745.0
2021-10-06 14:00:00,71.86,71.96,71.8,71.92,74003.0,62.5876,62.6747,62.5353,62.6399,74003.0
2021-10-06 14:05:00,71.92,71.99,71.81,71.98,39249.0,62.6399,62.7008,62.5441,62.6921,39249.0
2021-10-06 14:10:00,71.97,72.07,71.58,71.78,130182.0,62.6834,62.7705,62.3437,62.5179,130182.0
2021-10-06 14:15:00,71.78,71.89,71.69,71.77,80897.0,62.5179,62.6137,62.4395,62.5092,80897.0
2021-10-06 14:20:00,71.79,71.91,71.75,71.76,39547.0,62.5266,62.6312,62.4918,62.5005,39547.0
2021-10-06 14:25:00,71.78,72.01,71.77,71.96,71334.0,62.5179,62.7182,62.5092,62.6747,71334.0
2021-10-06 14:30:00,71.97,71.99,71.79,71.84,44144.0,62.6834,62.7008,62.5266,62.5702,44144.0
2021-10-06 14:35:00,71.84,71.96,71.84,71.91,39550.0,62.5702,62.6747,62.5702,62.6312,39550.0
2021-10-06 14:40:00,71.91,72.0,71.89,71.95,51698.0,62.6312,62.7095,62.6137,62.666,51698.0
2021-10-06 14:45:00,71.96,72.09,71.95,71.95,216465.0,62.6747,62.7879,62.666,62.666,216465.0
2021-10-06 14:50:00,71.96,72.11,71.95,72.09,103947.0,62.6747,62.8053,62.666,62.7879,103947.0
2021-10-06 14:55:00,72.09,72.11,71.78,71.8,125439.0,62.7879,62.8053,62.5179,62.5353,125439.0
2021-10-06 15:00:00,71.81,71.92,71.8,71.81,41502.0,62.5441,62.6399,62.5353,62.5441,41502.0
2021-10-06 15:05:00,71.82,71.96,71.82,71.84,57216.0,62.5528,62.6747,62.5528,62.5702,57216.0
2021-10-06 15:10:00,71.84,71.85,71.63,71.78,77799.0,62.5702,62.5789,62.3873,62.5179,77799.0
2021-10-06 15:15:00,71.78,71.88,71.78,71.82,51884.0,62.5179,62.605,62.5179,62.5528,51884.0
2021-10-06 15:20:00,71.83,71.94,71.79,71.94,94764.0,62.5615,62.6573,62.5266,62.6573,94764.0
2021-10-06 15:25:00,71.94,71.99,71.82,71.84,62495.0,62.6573,62.7008,62.5528,62.5702,62495.0
2021-10-06 15:30:00,71.85,71.85,71.68,71.69,78016.0,62.5789,62.5789,62.4308,62.4395,78016.0
2021-10-06 15:35:00,71.7,71.76,71.63,71.76,100673.0,62.4482,62.5005,62.3873,62.5005,100673.0
2021-10-06 15:40:00,71.76,71.78,71.61,71.74,166957.0,62.5005,62.5179,62.3699,62.4831,166957.0
2021-10-06 15:45:00,71.74,71.8,71.63,71.64,97356.0,62.4831,62.5353,62.3873,62.396,97356.0
2021-10-06 15:50:00,71.65,71.81,71.65,71.66,268184.0,62.4047,62.5441,62.4047,62.4134,268184.0
2021-10-06 15:55:00,71.66,71.84,71.66,71.81,338622.0,62.4134,62.5702,62.4134,62.5441,338622.0
2021-10-07 09:30:00,72.01,72.04,71.28,71.67,234487.0,62.7182,62.7444,62.0824,62.4221,234487.0
2021-10-07 09:35:00,71.6,72.08,71.56,72.06,201064.0,62.3612,62.7792,62.3263,62.7618,201064.0
2021-10-07 09:40:00,72.08,72.13,71.72,71.73,107249.0,62.7792,62.8228,62.4657,62.4744,107249.0
2021-10-07 09:45:00,71.71,71.77,71.49,71.66,177551.0,62.457,62.5092,62.2653,62.4134,177551.0
2021-10-07 09:50:00,71.67,71.77,71.25,71.31,121355.0,62.4221,62.5092,62.0563,62.1086,121355.0
2021-10-07 09:55:00,71.3,71.37,71.14,71.15,180588.0,62.0999,62.1608,61.9605,61.9692,180588.0
2021-10-07 10:00:00,71.14,71.4,71.07,71.3,92219.0,61.9605,62.187,61.8995,62.0999,92219.0
2021-10-07 10:05:00,71.3,71.31,70.63,70.67,149790.0,62.0999,62.1086,61.5163,61.5512,149790.0
2021-10-07 10:10:00,70.67,70.93,70.62,70.64,196931.0,61.5512,61.7776,61.5076,61.525,196931.0
2021-10-07 10:15:00,70.62,70.88,70.61,70.84,128789.0,61.5076,61.7341,61.4989,61.6992,128789.0
2021-10-07 10:20:00,70.84,70.98,70.8,70.94,120022.0,61.6992,61.8212,61.6644,61.7863,120022.0
2021-10-07 10:25:00,70.94,71.33,70.93,71.27,98370.0,61.7863,62.126,61.7776,62.0737,98370.0
2021-10-07 10:30:00,71.26,71.27,71.01,71.07,61530.0,62.065,62.0737,61.8473,61.8995,61530.0
2021-10-07 10:35:00,71.06,71.23,71.03,71.09,60492.0,61.8908,62.0389,61.8647,61.917,60492.0
2021-10-07 10:40:00,71.09,71.25,71.05,71.21,111137.0,61.917,62.0563,61.8821,62.0215,111137.0
2021-10-07 10:45:00,71.21,71.37,71.2,71.34,114481.0,62.0215,62.1608,62.0128,62.1347,114481.0
2021-10-07 10:50:00,71.33,71.38,71.25,71.25,119512.0,62.126,62.1695,62.0563,62.0563,119512.0
2021-10-07 10:55:00,71.26,71.33,71.19,71.32,109846.0,62.065,62.126,62.0041,62.1173,109846.0
2021-10-07 11:00:00,71.31,71.35,71.23,71.25,57609.0,62.1086,62.1434,62.0389,62.0563,57609.0
2021-10-07 11:05:00,71.25,71.68,71.24,71.66,121108.0,62.0563,62.4308,62.0476,62.4134,121108.0
2021-10-07 11:10:00,71.66,71.69,71.54,71.54,115414.0,62.4134,62.4395,62.3089,62.3089,115414.0
2021-10-07 11:15:00,71.55,71.6,71.44,71.6,87431.0,62.3176,62.3612,62.2218,62.3612,87431.0
2021-10-07 11:20:00,71.6,71.8,71.57,71.78,145396.0,62.3612,62.5353,62.335,62.5179,145396.0
2021-10-07 11:25:00,71.78,71.88,71.75,71.88,66885.0,62.5179,62.605,62.4918,62.605,66885.0
2021-10-07 11:30:00,71.88,71.95,71.78,71.82,96609.0,62.605,62.666,62.5179,62.5528,96609.0
2021-10-07 11:35:00,71.81,71.82,71.66,71.67,78924.0,62.5441,62.5528,62.4134,62.4221,78924.0
2021-10-07 11:40:00,71.66,71.72,71.57,71.67,61531.0,62.4134,62.4657,62.335,62.4221,61531.0
2021-10-07 11:45:00,71.67,71.75,71.65,71.67,61744.0,62.4221,62.4918,62.4047,62.4221,61744.0
2021-10-07 11:50:00,71.69,71.71,71.61,71.62,58362.0,62.4395,62.457,62.3699,62.3786,58362.0
2021-10-07 11:55:00,71.63,71.76,71.6,71.69,207142.0,62.3873,62.5005,62.3612,62.4395,207142.0
2021-10-07 12:00:00,71.68,71.89,71.68,71.77,196093.0,62.4308,62.6137,62.4308,62.5092,196093.0
2021-10-07 12:05:00,71.76,71.76,71.6,71.64,47424.0,62.5005,62.5005,62.3612,62.396,47424.0
2021-10-07 12:10:00,71.63,71.63,71.47,71.58,50023.0,62.3873,62.3873,62.2479,62.3437,50023.0
2021-10-07 12:15:00,71.57,71.66,71.47,71.66,214201.0,62.335,62.4134,62.2479,62.4134,214201.0
2021-10-07 12:20:00,71.65,71.65,71.48,71.57,104327.0,62.4047,62.4047,62.2566,62.335,104327.0
2021-10-07 12:25:00,71.56,71.68,71.56,71.64,31557.0,62.3263,62.4308,62.3263,62.396,31557.0
2021-10-07 12:30:00,71.63,71.65,71.6,71.63,32282.0,62.3873,62.4047,62.3612,62.3873,32282.0
2021-10-07 12:35:00,71.64,71.65,71.55,71.58,41989.0,62.396,62.4047,62.3176,62.3437,41989.0
2021-10-07 12:40:00,71.58,71.75,71.53,71.73,68677.0,62.3437,62.4918,62.3002,62.4744,68677.0
2021-10-07 12:45:00,71.73,71.74,71.66,71.69,51161.0,62.4744,62.4831,62.4134,62.4395,51161.0
2021-10-07 12:50:00,71.69,71.71,71.55,71.64,57710.0,62.4395,62.457,62.3176,62.396,57710.0
2021-10-07 12:55:00,71.64,71.72,71.61,71.68,68540.0,62.396,62.4657,62.3699,62.4308,68540.0
2021-10-07 13:00:00,71.67,71.75,71.65,71.73,66281.0,62.4221,62.4918,62.4047,62.4744,66281.0
2021-10-07 13:05:00,71.73,71.75,71.69,71.73,81470.0,62.4744,62.4918,62.4395,62.4744,81470.0
2021-10-07 13:10:00,71.73,71.75,71.69,71.7,34471.0,62.4744,62.4918,62.4395,62.4482,34471.0
2021-10-07 13:15:00,71.7,71.73,71.67,71.71,40548.0,62.4482,62.4744,62.4221,62.457,40548.0
2021-10-07 13:20:00,71.72,71.77,71.68,71.71,77019.0,62.4657,62.5092,62.4308,62.457,77019.0
2021-10-07 13:25:00,71.72,71.8,71.69,71.79,123141.0,62.4657,62.5353,62.4395,62.5266,123141.0
2021-10-07 13:30:00,71.79,71.86,71.78,71.81,104070.0,62.5266,62.5876,62.5179,62.5441,104070.0
2021-10-07 13:35:00,71.8,71.84,71.73,71.84,50304.0,62.5353,62.5702,62.4744,62.5702,50304.0
2021-10-07 13:40:00,71.84,71.86,71.79,71.81,46274.0,62.5702,62.5876,62.5266,62.5441,46274.0
2021-10-07 13:45:00,71.81,71.85,71.76,71.83,28141.0,62.5441,62.5789,62.5005,62.5615,28141.0
2021-10-07 13:50:00,71.83,71.89,71.79,71.86,81978.0,62.5615,62.6137,62.5266,62.5876,81978.0
2021-10-07 13:55:00,71.85,71.9,71.78,71.79,154230.0,62.5789,62.6224,62.5179,62.5266,154230.0
2021-10-07 14:00:00,71.79,71.8,71.66,71.71,35884.0,62.5266,62.5353,62.4134,62.457,35884.0
2021-10-07 14:05:00,71.71,71.74,71.69,71.71,34486.0,62.457,62.4831,62.4395,62.457,34486.0
2021-10-07 14:10:00,71.71,71.82,71.69,71.81,41940.0,62.457,62.5528,62.4395,62.5441,41940.0
2021-10-07 14:15:00,71.81,71.84,71.7,71.74,78625.0,62.5441,62.5702,62.4482,62.4831,78625.0
2021-10-07 14:20:00,71.73,71.79,71.69,71.74,59336.0,62.4744,62.5266,62.4395,62.4831,59336.0
2021-10-07 14:25:00,71.74,71.79,71.67,71.77,42772.0,62.4831,62.5266,62.4221,62.5092,42772.0
2021-10-07 14:30:00,71.77,71.81,71.73,71.8,75359.0,62.5092,62.5441,62.4744,62.5353,75359.0
2021-10-07 14:35:00,71.8,71.86,71.76,71.79,68284.0,62.5353,62.5876,62.5005,62.5266,68284.0
2021-10-07 14:40:00,71.8,71.86,71.76,71.78,96403.0,62.5353,62.5876,62.5005,62.5179,96403.0
2021-10-07 14:45:00,71.78,71.78,71.68,71.71,62519.0,62.5179,62.5179,62.4308,62.457,62519.0
2021-10-07 14:50:00,71.7,71.72,71.59,71.64,59413.0,62.4482,62.4657,62.3524,62.396,59413.0
2021-10-07 14:55:00,71.64,71.68,71.58,71.59,73114.0,62.396,62.4308,62.3437,62.3524,73114.0
2021-10-07 15:00:00,71.59,71.65,71.55,71.57,88814.0,62.3524,62.4047,62.3176,62.335,88814.0
2021-10-07 15:05:00,71.59,71.72,71.58,71.72,163284.0,62.3524,62.4657,62.3437,62.4657,163284.0
2021-10-07 15:10:00,71.72,71.78,71.7,71.74,94104.0,62.4657,62.5179,62.4482,62.4831,94104.0
2021-10-07 15:15:00,71.74,71.79,71.74,71.75,101139.0,62.4831,62.5266,62.4831,62.4918,101139.0
2021-10-07 15:20:00,71.74,71.87,71.67,71.82,179524.0,62.4831,62.5963,62.4221,62.5528,179524.0
2021-10-07 15:25:00,71.81,71.86,71.73,71.77,146995.0,62.5441,62.5876,62.4744,62.5092,146995.0
2021-10-07 15:30:00,71.77,71.91,71.71,71.91,200747.0,62.5092,62.6312,62.457,62.6312,200747.0
2021-10-07 15:35:00,71.9,71.99,71.85,71.85,209270.0,62.6224,62.7008,62.5789,62.5789,209270.0
2021-10-07 15:40:00,71.85,71.86,71.67,71.67,90987.0,62.5789,62.5876,62.4221,62.4221,90987.0
2021-10-07 15:45:00,71.67,71.67,71.45,71.56,325781.0,62.4221,62.4221,62.2305,62.3263,325781.0
2021-10-07 15:50:00,71.56,71.61,71.39,71.53,260801.0,62.3263,62.3699,62.1782,62.3002,260801.0
2021-10-07 15:55:00,71.53,71.53,71.35,71.53,411104.0,62.3002,62.3002,62.1434,62.3002,411104.0
2021-10-08 09:30:00,72.19,72.99,72.19,72.91,375325.0,62.875,63.5718,62.875,63.5021,375325.0
2021-10-08 09:35:00,72.92,73.03,72.62,72.95,191630.0,63.5108,63.6066,63.2495,63.537,191630.0
2021-10-08 09:40:00,72.97,73.07,72.82,72.98,103448.0,63.5544,63.6415,63.4237,63.5631,103448.0
2021-10-08 09:45:00,72.97,73.12,72.9,73.06,108144.0,63.5544,63.685,63.4934,63.6328,108144.0
2021-10-08 09:50:00,73.07,73.07,72.8,72.99,119922.0,63.6415,63.6415,63.4063,63.5718,119922.0
2021-10-08 09:55:00,72.99,73.13,72.94,72.94,107810.0,63.5718,63.6937,63.5282,63.5282,107810.0
2021-10-08 10:00:00,72.99,73.38,72.99,73.38,118502.0,63.5718,63.9115,63.5718,63.9115,118502.0
2021-10-08 10:05:00,73.39,73.54,73.17,73.53,128374.0,63.9202,64.0508,63.7286,64.0421,128374.0
2021-10-08 10:10:00,73.54,73.85,73.5,73.83,167751.0,64.0508,64.3208,64.016,64.3034,167751.0
2021-10-08 10:15:00,73.82,73.89,73.72,73.76,89446.0,64.2947,64.3557,64.2076,64.2424,89446.0
2021-10-08 10:20:00,73.75,73.96,73.74,73.95,126526.0,64.2337,64.4166,64.225,64.4079,126526.0
2021-10-08 10:25:00,73.95,73.99,73.84,73.98,105105.0,64.4079,64.4428,64.3121,64.4341,105105.0
2021-10-08 10:30:00,73.98,74.26,73.94,74.14,232680.0,64.4341,64.6779,64.3992,64.5734,232680.0
2021-10-08 10:35:00,74.15,74.29,74.12,74.19,96497.0,64.5821,64.7041,64.556,64.617,96497.0
2021-10-08 10:40:00,74.2,74.29,74.09,74.2,150745.0,64.6257,64.7041,64.5299,64.6257,150745.0
2021-10-08 10:45:00,74.2,74.24,73.98,74.2,130548.0,64.6257,64.6605,64.4341,64.6257,130548.0
2021-10-08 10:50:00,74.2,74.32,74.16,74.31,147681.0,64.6257,64.7302,64.5908,64.7215,147681.0
2021-10-08 10:55:00,74.31,74.33,74.11,74.23,117126.0,64.7215,64.7389,64.5473,64.6518,117126.0
2021-10-08 11:00:00,74.24,74.38,74.14,74.27,179608.0,64.6605,64.7824,64.5734,64.6866,179608.0
2021-10-08 11:05:00,74.27,74.42,74.26,74.37,119941.0,64.6866,64.8173,64.6779,64.7737,119941.0
2021-10-08 11:10:00,74.38,74.44,74.3,74.31,128329.0,64.7824,64.8347,64.7128,64.7215,128329.0
2021-10-08 11:15:00,74.33,74.34,74.24,74.34,120885.0,64.7389,64.7476,64.6605,64.7476,120885.0
2021-10-08 11:20:00,74.34,74.39,74.3,74.33,80387.0,64.7476,64.7911,64.7128,64.7389,80387.0
2021-10-08 11:25:00,74.32,74.42,74.27,74.42,73316.0,64.7302,64.8173,64.6866,64.8173,73316.0
2021-10-08 11:30:00,74.42,74.59,74.39,74.51,178117.0,64.8173,64.9653,64.7911,64.8957,178117.0
2021-10-08 11:35:00,74.52,74.56,74.34,74.53,100384.0,64.9044,64.9392,64.7476,64.9131,100384.0
2021-10-08 11:40:00,74.53,74.56,74.41,74.49,67987.0,64.9131,64.9392,64.8086,64.8782,67987.0
2021-10-08 11:45:00,74.49,74.54,74.33,74.37,64040.0,64.8782,64.9218,64.7389,64.7737,64040.0
2021-10-08 11:50:00,74.37,74.39,74.16,74.34,116945.0,64.7737,64.7911,64.5908,64.7476,116945.0
2021-10-08 11:55:00,74.35,74.36,74.21,74.22,48195.0,64.7563,64.765,64.6344,64.6431,48195.0
2021-10-08 12:00:00,74.22,74.22,74.08,74.13,115471.0,64.6431,64.6431,64.5211,64.5647,115471.0
2021-10-08 12:05:00,74.14,74.17,74.05,74.08,105149.0,64.5734,64.5995,64.495,64.5211,105149.0
2021-10-08 12:10:00,74.08,74.08,73.93,73.99,71249.0,64.5211,64.5211,64.3905,64.4428,71249.0
2021-10-08 12:15:00,73.99,74.01,73.87,73.88,66789.0,64.4428,64.4602,64.3382,64.347,66789.0
2021-10-08 12:20:00,73.88,73.88,73.72,73.79,106885.0,64.347,64.347,64.2076,64.2686,106885.0
2021-10-08 12:25:00,73.79,73.79,73.67,73.68,35999.0,64.2686,64.2686,64.1641,64.1728,35999.0
2021-10-08 12:30:00,73.69,73.73,73.62,73.65,28777.0,64.1815,64.2163,64.1205,64.1466,28777.0
2021-10-08 12:35:00,73.66,73.73,73.66,73.72,36740.0,64.1553,64.2163,64.1553,64.2076,36740.0
2021-10-08 12:40:00,73.73,73.8,73.68,73.76,85050.0,64.2163,64.2773,64.1728,64.2424,85050.0
2021-10-08 12:45:00,73.76,73.86,73.75,73.81,86062.0,64.2424,64.3295,64.2337,64.286,86062.0
2021-10-08 12:50:00,73.81,73.89,73.77,73.8,56404.0,64.286,64.3557,64.2511,64.2773,56404.0
2021-10-08 12:55:00,73.81,73.95,73.66,73.92,406901.0,64.286,64.4079,64.1553,64.3818,406901.0
2021-10-08 13:00:00,73.92,74.21,73.91,74.18,358952.0,64.3818,64.6344,64.3731,64.6082,358952.0
2021-10-08 13:05:00,74.19,74.19,74.07,74.14,99754.0,64.617,64.617,64.5124,64.5734,99754.0
2021-10-08 13:10:00,74.14,74.23,74.12,74.22,82251.0,64.5734,64.6518,64.556,64.6431,82251.0
2021-10-08 13:15:00,74.23,74.24,74.02,74.03,95077.0,64.6518,64.6605,64.4689,64.4776,95077.0
2021-10-08 13:20:00,74.02,74.11,73.97,74.1,69881.0,64.4689,64.5473,64.4253,64.5386,69881.0
2021-10-08 13:25:00,74.09,74.15,73.93,73.96,73389.0,64.5299,64.5821,64.3905,64.4166,73389.0
2021-10-08 13:30:00,73.96,74.04,73.88,74.0,70214.0,64.4166,64.4863,64.347,64.4515,70214.0
2021-10-08 13:35:00,74.0,74.06,73.96,74.04,101476.0,64.4515,64.5037,64.4166,64.4863,101476.0
2021-10-08 13:40:00,74.03,74.09,73.99,74.04,44162.0,64.4776,64.5299,64.4428,64.4863,44162.0
2021-10-08 13:45:00,74.04,74.11,74.0,74.11,94693.0,64.4863,64.5473,64.4515,64.5473,94693.0
2021-10-08 13:50:00,74.09,74.13,74.08,74.11,54474.0,64.5299,64.5647,64.5211,64.5473,54474.0
2021-10-08 13:55:00,74.11,74.25,74.11,74.19,72481.0,64.5473,64.6692,64.5473,64.617,72481.0
2021-10-08 14:00:00,74.19,74.27,74.16,74.23,41669.0,64.617,64.6866,64.5908,64.6518,41669.0
2021-10-08 14:05:00,74.23,74.27,74.18,74.2,56782.0,64.6518,64.6866,64.6082,64.6257,56782.0
2021-10-08 14:10:00,74.2,74.35,74.19,74.34,111038.0,64.6257,64.7563,64.617,64.7476,111038.0
2021-10-08 14:15:00,74.34,74.42,74.32,74.39,67047.0,64.7476,64.8173,64.7302,64.7911,67047.0
2021-10-08 14:20:00,74.4,74.42,74.35,74.37,57153.0,64.7999,64.8173,64.7563,64.7737,57153.0
2021-10-08 14:25:00,74.37,74.44,74.35,74.42,59208.0,64.7737,64.8347,64.7563,64.8173,59208.0
2021-10-08 14:30:00,74.43,74.47,74.39,74.39,63560.0,64.826,64.8608,64.7911,64.7911,63560.0
2021-10-08 14:35:00,74.39,74.43,74.36,74.42,52753.0,64.7911,64.826,64.765,64.8173,52753.0
2021-10-08 14:40:00,74.43,74.5,74.41,74.5,57129.0,64.826,64.887,64.8086,64.887,57129.0
2021-10-08 14:45:00,74.5,74.63,74.46,74.63,121014.0,64.887,65.0002,64.8521,65.0002,121014.0
2021-10-08 14:50:00,74.63,74.68,74.58,74.64,73350.0,65.0002,65.0437,64.9566,65.0089,73350.0
2021-10-08 14:55:00,74.63,74.72,74.63,74.68,84305.0,65.0002,65.0786,65.0002,65.0437,84305.0
2021-10-08 15:00:00,74.68,74.76,74.67,74.73,118537.0,65.0437,65.1134,65.035,65.0873,118537.0
2021-10-08 15:05:00,74.73,74.78,74.64,74.66,155635.0,65.0873,65.1308,65.0089,65.0263,155635.0
2021-10-08 15:10:00,74.65,74.76,74.64,74.75,75273.0,65.0176,65.1134,65.0089,65.1047,75273.0
2021-10-08 15:15:00,74.74,74.81,74.72,74.81,81893.0,65.096,65.157,65.0786,65.157,81893.0
2021-10-08 15:20:00,74.81,74.82,74.72,74.81,93947.0,65.157,65.1657,65.0786,65.157,93947.0
2021-10-08 15:25:00,74.8,74.89,74.8,74.89,116158.0,65.1482,65.2266,65.1482,65.2266,116158.0
2021-10-08 15:30:00,74.89,75.0,74.88,75.0,179509.0,65.2266,65.3224,65.2179,65.3224,179509.0
2021-10-08 15:35:00,75.0,75.03,74.93,74.98,527884.0,65.3224,65.3486,65.2615,65.305,527884.0
2021-10-08 15:40:00,74.98,75.1,74.9,74.92,219783.0,65.305,65.4095,65.2353,65.2528,219783.0
2021-10-08 15:45:00,74.92,75.02,74.91,74.98,344648.0,65.2528,65.3399,65.244,65.305,344648.0
2021-10-08 15:50:00,74.97,75.04,74.94,74.95,271299.0,65.2963,65.3573,65.2702,65.2789,271299.0
2021-10-08 15:55:00,74.95,74.99,74.88,74.92,415486.0,65.2789,65.3137,65.2179,65.2528,415486.0
2021-10-11 09:30:00,75.13,75.2,74.08,74.2,595565.0,65.4357,65.4966,64.5211,64.6257,595565.0
2021-10-11 09:35:00,74.15,74.87,74.14,74.42,267689.0,64.5821,65.2092,64.5734,64.8173,267689.0
2021-10-11 09:40:00,74.41,74.77,74.39,74.47,160942.0,64.8086,65.1221,64.7911,64.8608,160942.0
2021-10-11 09:45:00,74.48,74.67,74.32,74.32,214207.0,64.8695,65.035,64.7302,64.7302,214207.0
2021-10-11 09:50:00,74.32,74.42,74.04,74.15,256304.0,64.7302,64.8173,64.4863,64.5821,256304.0
2021-10-11 09:55:00,74.13,74.36,74.12,74.2,143870.0,64.5647,64.765,64.556,64.6257,143870.0
2021-10-11 10:00:00,74.2,74.49,74.09,74.49,143470.0,64.6257,64.8782,64.5299,64.8782,143470.0
2021-10-11 10:05:00,74.48,74.62,74.33,74.54,108626.0,64.8695,64.9915,64.7389,64.9218,108626.0
2021-10-11 10:10:00,74.54,74.6,74.27,74.5,93688.0,64.9218,64.974,64.6866,64.887,93688.0
2021-10-11 10:15:00,74.48,74.75,74.48,74.72,90817.0,64.8695,65.1047,64.8695,65.0786,90817.0
2021-10-11 10:20:00,74.72,74.93,74.66,74.92,111241.0,65.0786,65.2615,65.0263,65.2528,111241.0
2021-10-11 10:25:00,74.91,75.06,74.91,75.0,105822.0,65.244,65.3747,65.244,65.3224,105822.0
2021-10-11 10:30:00,75.01,75.12,74.85,75.08,103747.0,65.3311,65.427,65.1918,65.3921,103747.0
2021-10-11 10:35:00,75.06,75.29,75.06,75.28,120021.0,65.3747,65.575,65.3747,65.5663,120021.0
2021-10-11 10:40:00,75.28,75.33,75.11,75.2,174388.0,65.5663,65.6099,65.4182,65.4966,174388.0
2021-10-11 10:45:00,75.2,75.28,75.11,75.22,129671.0,65.4966,65.5663,65.4182,65.514,129671.0
2021-10-11 10:50:00,75.23,75.38,75.22,75.3,106790.0,65.5228,65.6534,65.514,65.5837,106790.0
2021-10-11 10:55:00,75.3,75.37,75.12,75.15,160312.0,65.5837,65.6447,65.427,65.4531,160312.0
2021-10-11 11:00:00,75.14,75.36,75.14,75.25,147897.0,65.4444,65.636,65.4444,65.5402,147897.0
2021-10-11 11:05:00,75.26,75.53,75.24,75.49,151578.0,65.5489,65.784,65.5315,65.7492,151578.0
2021-10-11 11:10:00,75.48,75.5,75.41,75.43,65474.0,65.7405,65.7579,65.6795,65.697,65474.0
2021-10-11 11:15:00,75.42,75.5,75.33,75.35,90948.0,65.6882,65.7579,65.6099,65.6273,90948.0
2021-10-11 11:20:00,75.36,75.38,75.2,75.26,78796.0,65.636,65.6534,65.4966,65.5489,78796.0
2021-10-11 11:25:00,75.27,75.34,75.24,75.31,73692.0,65.5576,65.6186,65.5315,65.5924,73692.0
2021-10-11 11:30:00,75.31,75.31,75.1,75.12,67162.0,65.5924,65.5924,65.4095,65.427,67162.0
2021-10-11 11:35:00,75.11,75.22,75.04,75.21,123817.0,65.4182,65.514,65.3573,65.5053,123817.0
2021-10-11 11:40:00,75.21,75.24,75.07,75.08,77353.0,65.5053,65.5315,65.3834,65.3921,77353.0
2021-10-11 11:45:00,75.08,75.08,74.9,74.93,76154.0,65.3921,65.3921,65.2353,65.2615,76154.0
2021-10-11 11:50:00,74.92,74.96,74.84,74.96,52778.0,65.2528,65.2876,65.1831,65.2876,52778.0
2021-10-11 11:55:00,74.97,74.98,74.88,74.96,38240.0,65.2963,65.305,65.2179,65.2876,38240.0
2021-10-11 12:00:00,74.95,74.99,74.91,74.93,35072.0,65.2789,65.3137,65.244,65.2615,35072.0
2021-10-11 12:05:00,74.93,74.94,74.78,74.81,72187.0,65.2615,65.2702,65.1308,65.157,72187.0
2021-10-11 12:10:00,74.81,74.84,74.71,74.74,67968.0,65.157,65.1831,65.0699,65.096,67968.0
2021-10-11 12:15:00,74.73,74.75,74.52,74.53,77559.0,65.0873,65.1047,64.9044,64.9131,77559.0
2021-10-11 12:20:00,74.52,74.59,74.51,74.56,91629.0,64.9044,64.9653,64.8957,64.9392,91629.0
2021-10-11 12:25:00,74.56,74.68,74.54,74.67,63962.0,64.9392,65.0437,64.9218,65.035,63962.0
2021-10-11 12:30:00,74.67,74.72,74.55,74.56,46590.0,65.035,65.0786,64.9305,64.9392,46590.0
2021-10-11 12:35:00,74.56,74.57,74.24,74.34,89208.0,64.9392,64.9479,64.6605,64.7476,89208.0
2021-10-11 12:40:00,74.34,74.44,74.25,74.31,59927.0,64.7476,64.8347,64.6692,64.7215,59927.0
2021-10-11 12:45:00,74.32,74.4,74.2,74.25,71725.0,64.7302,64.7999,64.6257,64.6692,71725.0
2021-10-11 12:50:00,74.24,74.29,74.11,74.12,84466.0,64.6605,64.7041,64.5473,64.556,84466.0
2021-10-11 12:55:00,74.11,74.17,74.07,74.14,66510.0,64.5473,64.5995,64.5124,64.5734,66510.0
2021-10-11 13:00:00,74.14,74.14,74.03,74.12,68673.0,64.5734,64.5734,64.4776,64.556,68673.0
2021-10-11 13:05:00,74.12,74.12,73.94,73.98,87183.0,64.556,64.556,64.3992,64.4341,87183.0
2021-10-11 13:10:00,74.0,74.22,73.99,74.13,84178.0,64.4515,64.6431,64.4428,64.5647,84178.0
2021-10-11 13:15:00,74.12,74.12,74.03,74.04,29661.0,64.556,64.556,64.4776,64.4863,29661.0
2021-10-11 13:20:00,74.03,74.06,73.86,73.9,61912.0,64.4776,64.5037,64.3295,64.3644,61912.0
2021-10-11 13:25:00,73.9,73.92,73.74,73.76,61350.0,64.3644,64.3818,64.225,64.2424,61350.0
2021-10-11 13:30:00,73.77,73.97,73.76,73.97,64540.0,64.2511,64.4253,64.2424,64.4253,64540.0
2021-10-11 13:35:00,73.98,74.03,73.94,73.96,44347.0,64.4341,64.4776,64.3992,64.4166,44347.0
2021-10-11 13:40:00,73.95,74.02,73.91,74.02,21516.0,64.4079,64.4689,64.3731,64.4689,21516.0
2021-10-11 13:45:00,74.01,74.02,73.82,73.96,54864.0,64.4602,64.4689,64.2947,64.4166,54864.0
2021-10-11 13:50:00,73.95,74.07,73.91,74.05,26120.0,64.4079,64.5124,64.3731,64.495,26120.0
2021-10-11 13:55:00,74.05,74.07,73.91,73.97,33419.0,64.495,64.5124,64.3731,64.4253,33419.0
2021-10-11 14:00:00,74.0,74.04,73.88,74.04,43824.0,64.4515,64.4863,64.347,64.4863,43824.0
2021-10-11 14:05:00,74.03,74.11,74.0,74.08,59643.0,64.4776,64.5473,64.4515,64.5211,59643.0
2021-10-11 14:10:00,74.08,74.17,74.04,74.16,51049.0,64.5211,64.5995,64.4863,64.5908,51049.0
2021-10-11 14:15:00,74.16,74.25,74.14,74.16,74071.0,64.5908,64.6692,64.5734,64.5908,74071.0
2021-10-11 14:20:00,74.16,74.17,73.98,74.01,38983.0,64.5908,64.5995,64.4341,64.4602,38983.0
2021-10-11 14:25:00,74.01,74.03,73.9,73.98,43127.0,64.4602,64.4776,64.3644,64.4341,43127.0
2021-10-11 14:30:00,73.98,74.05,73.95,74.03,40629.0,64.4341,64.495,64.4079,64.4776,40629.0
2021-10-11 14:35:00,74.03,74.1,73.94,74.09,38628.0,64.4776,64.5386,64.3992,64.5299,38628.0
2021-10-11 14:40:00,74.08,74.22,74.03,74.18,69502.0,64.5211,64.6431,64.4776,64.6082,69502.0
2021-10-11 14:45:00,74.18,74.27,74.15,74.24,47833.0,64.6082,64.6866,64.5821,64.6605,47833.0
2021-10-11 14:50:00,74.23,74.26,74.12,74.21,40629.0,64.6518,64.6779,64.556,64.6344,40629.0
2021-10-11 14:55:00,74.21,74.24,74.16,74.17,79529.0,64.6344,64.6605,64.5908,64.5995,79529.0
2021-10-11 15:00:00,74.17,74.32,74.16,74.31,64815.0,64.5995,64.7302,64.5908,64.7215,64815.0
2021-10-11 15:05:00,74.31,74.36,74.23,74.35,57357.0,64.7215,64.765,64.6518,64.7563,57357.0
2021-10-11 15:10:00,74.34,74.42,74.3,74.42,38898.0,64.7476,64.8173,64.7128,64.8173,38898.0
2021-10-11 15:15:00,74.42,74.43,74.36,74.41,54500.0,64.8173,64.826,64.765,64.8086,54500.0
2021-10-11 15:20:00,74.42,74.54,74.41,74.53,58076.0,64.8173,64.9218,64.8086,64.9131,58076.0
2021-10-11 15:25:00,74.53,74.6,74.41,74.48,88927.0,64.9131,64.974,64.8086,64.8695,88927.0
2021-10-11 15:30:00,74.48,74.62,74.37,74.39,114355.0,64.8695,64.9915,64.7737,64.7911,114355.0
2021-10-11 15:35:00,74.39,74.39,74.25,74.25,64826.0,64.7911,64.7911,64.6692,64.6692,64826.0
2021-10-11 15:40:00,74.27,74.3,74.18,74.25,63402.0,64.6866,64.7128,64.6082,64.6692,63402.0
2021-10-11 15:45:00,74.22,74.22,74.09,74.12,77519.0,64.6431,64.6431,64.5299,64.556,77519.0
2021-10-11 15:50:00,74.13,74.2,73.95,73.99,143743.0,64.5647,64.6257,64.4079,64.4428,143743.0
2021-10-11 15:55:00,73.98,74.08,73.96,73.97,280691.0,64.4341,64.5211,64.4166,64.4253,280691.0
2021-10-12 09:30:00,74.14,74.14,73.37,73.72,328218.0,64.5734,64.5734,63.9028,64.2076,328218.0
2021-10-12 09:35:00,73.68,73.7,73.2,73.36,208852.0,64.1728,64.1902,63.7547,63.8941,208852.0
2021-10-12 09:40:00,73.37,74.06,73.34,73.96,113517.0,63.9028,64.5037,63.8766,64.4166,113517.0
2021-10-12 09:45:00,73.97,74.34,73.92,74.18,96731.0,64.4253,64.7476,64.3818,64.6082,96731.0
2021-10-12 09:50:00,74.16,74.61,74.14,74.17,93000.0,64.5908,64.9828,64.5734,64.5995,93000.0
2021-10-12 09:55:00,74.19,74.51,74.18,74.39,74056.0,64.617,64.8957,64.6082,64.7911,74056.0
2021-10-12 10:00:00,74.39,74.52,73.98,74.08,94790.0,64.7911,64.9044,64.4341,64.5211,94790.0
2021-10-12 10:05:00,74.1,74.21,73.8,73.81,91431.0,64.5386,64.6344,64.2773,64.286,91431.0
2021-10-12 10:10:00,73.78,73.99,73.76,73.9,76128.0,64.2599,64.4428,64.2424,64.3644,76128.0
2021-10-12 10:15:00,73.9,74.08,73.46,73.59,73277.0,64.3644,64.5211,63.9811,64.0944,73277.0
2021-10-12 10:20:00,73.57,73.6,73.24,73.31,139866.0,64.077,64.1031,63.7895,63.8505,139866.0
2021-10-12 10:25:00,73.31,73.62,73.18,73.56,84436.0,63.8505,64.1205,63.7373,64.0682,84436.0
2021-10-12 10:30:00,73.55,73.72,73.52,73.59,56426.0,64.0595,64.2076,64.0334,64.0944,56426.0
2021-10-12 10:35:00,73.6,73.71,73.42,73.64,64237.0,64.1031,64.1989,63.9463,64.1379,64237.0
2021-10-12 10:40:00,73.63,73.82,73.61,73.82,49127.0,64.1292,64.2947,64.1118,64.2947,49127.0
2021-10-12 10:45:00,73.81,73.98,73.79,73.93,47616.0,64.286,64.4341,64.2686,64.3905,47616.0
2021-10-12 10:50:00,73.92,73.98,73.78,73.78,78831.0,64.3818,64.4341,64.2599,64.2599,78831.0
2021-10-12 10:55:00,73.79,73.87,73.72,73.79,55214.0,64.2686,64.3382,64.2076,64.2686,55214.0
2021-10-12 11:00:00,73.79,73.99,73.69,73.78,63621.0,64.2686,64.4428,64.1815,64.2599,63621.0
2021-10-12 11:05:00,73.78,73.78,73.62,73.62,39792.0,64.2599,64.2599,64.1205,64.1205,39792.0
2021-10-12 11:10:00,73.62,73.66,73.46,73.52,41965.0,64.1205,64.1553,63.9811,64.0334,41965.0
2021-10-12 11:15:00,73.53,73.79,73.49,73.78,42586.0,64.0421,64.2686,64.0073,64.2599,42586.0
2021-10-12 11:20:00,73.78,73.96,73.77,73.78,82776.0,64.2599,64.4166,64.2511,64.2599,82776.0
2021-10-12 11:25:00,73.78,73.78,73.61,73.69,35468.0,64.2599,64.2599,64.1118,64.1815,35468.0
2021-10-12 11:30:00,73.68,73.72,73.51,73.55,79013.0,64.1728,64.2076,64.0247,64.0595,79013.0
2021-10-12 11:35:00,73.55,73.73,73.53,73.62,54164.0,64.0595,64.2163,64.0421,64.1205,54164.0
2021-10-12 11:40:00,73.61,73.71,73.55,73.67,22913.0,64.1118,64.1989,64.0595,64.1641,22913.0
2021-10-12 11:45:00,73.67,73.74,73.64,73.7,24288.0,64.1641,64.225,64.1379,64.1902,24288.0
2021-10-12 11:50:00,73.7,73.79,73.7,73.76,28521.0,64.1902,64.2686,64.1902,64.2424,28521.0
2021-10-12 11:55:00,73.76,73.81,73.71,73.76,21055.0,64.2424,64.286,64.1989,64.2424,21055.0
2021-10-12 12:00:00,73.76,73.83,73.64,73.7,23592.0,64.2424,64.3034,64.1379,64.1902,23592.0
2021-10-12 12:05:00,73.71,73.71,73.59,73.63,61997.0,64.1989,64.1989,64.0944,64.1292,61997.0
2021-10-12 12:10:00,73.64,73.64,73.56,73.59,19070.0,64.1379,64.1379,64.0682,64.0944,19070.0
2021-10-12 12:15:00,73.59,73.64,73.44,73.44,26106.0,64.0944,64.1379,63.9637,63.9637,26106.0
2021-10-12 12:20:00,73.44,73.51,73.41,73.47,69862.0,63.9637,64.0247,63.9376,63.9899,69862.0
2021-10-12 12:25:00,73.47,73.5,73.45,73.49,23409.0,63.9899,64.016,63.9724,64.0073,23409.0
2021-10-12 12:30:00,73.48,73.54,73.43,73.44,41427.0,63.9986,64.0508,63.955,63.9637,41427.0
2021-10-12 12:35:00,73.43,73.43,73.24,73.26,37962.0,63.955,63.955,63.7895,63.807,37962.0
2021-10-12 12:40:00,73.27,73.27,73.19,73.24,74356.0,63.8157,63.8157,63.746,63.7895,74356.0
2021-10-12 12:45:00,73.23,73.23,73.02,73.04,67204.0,63.7808,63.7808,63.5979,63.6153,67204.0
2021-10-12 12:50:00,73.03,73.18,73.02,73.09,52758.0,63.6066,63.7373,63.5979,63.6589,52758.0
2021-10-12 12:55:00,73.09,73.22,73.07,73.2,24706.0,63.6589,63.7721,63.6415,63.7547,24706.0
2021-10-12 13:00:00,73.2,73.21,73.13,73.15,79720.0,63.7547,63.7634,63.6937,63.7111,79720.0
2021-10-12 13:05:00,73.15,73.3,73.13,73.26,34421.0,63.7111,63.8418,63.6937,63.807,34421.0
2021-10-12 13:10:00,73.25,73.32,73.23,73.32,23675.0,63.7982,63.8592,63.7808,63.8592,23675.0
2021-10-12 13:15:00,73.32,73.41,73.27,73.27,38112.0,63.8592,63.9376,63.8157,63.8157,38112.0
2021-10-12 13:20:00,73.28,73.32,73.23,73.25,41120.0,63.8244,63.8592,63.7808,63.7982,41120.0
2021-10-12 13:25:00,73.24,73.27,73.18,73.22,27315.0,63.7895,63.8157,63.7373,63.7721,27315.0
2021-10-12 13:30:00,73.21,73.33,73.2,73.31,23408.0,63.7634,63.8679,63.7547,63.8505,23408.0
2021-10-12 13:35:00,73.32,73.45,73.32,73.43,35890.0,63.8592,63.9724,63.8592,63.955,35890.0
2021-10-12 13:40:00,73.42,73.49,73.37,73.42,35271.0,63.9463,64.0073,63.9028,63.9463,35271.0
2021-10-12 13:45:00,73.44,73.46,73.34,73.37,33140.0,63.9637,63.9811,63.8766,63.9028,33140.0
2021-10-12 13:50:00,73.37,73.47,73.28,73.29,41553.0,63.9028,63.9899,63.8244,63.8331,41553.0
2021-10-12 13:55:00,73.29,73.41,73.29,73.39,22355.0,63.8331,63.9376,63.8331,63.9202,22355.0
2021-10-12 14:00:00,73.38,73.41,73.34,73.41,47256.0,63.9115,63.9376,63.8766,63.9376,47256.0
2021-10-12 14:05:00,73.42,73.61,73.41,73.54,53802.0,63.9463,64.1118,63.9376,64.0508,53802.0
2021-10-12 14:10:00,73.55,73.71,73.5,73.7,40949.0,64.0595,64.1989,64.016,64.1902,40949.0
2021-10-12 14:15:00,73.71,73.84,73.71,73.77,62606.0,64.1989,64.3121,64.1989,64.2511,62606.0
2021-10-12 14:20:00,73.78,73.88,73.76,73.87,26211.0,64.2599,64.347,64.2424,64.3382,26211.0
2021-10-12 14:25:00,73.88,73.97,73.88,73.89,45639.0,64.347,64.4253,64.347,64.3557,45639.0
2021-10-12 14:30:00,73.9,73.93,73.85,73.92,23770.0,64.3644,64.3905,64.3208,64.3818,23770.0
2021-10-12 14:35:00,73.93,73.97,73.89,73.94,33131.0,64.3905,64.4253,64.3557,64.3992,33131.0
2021-10-12 14:40:00,73.95,74.04,73.92,74.03,30873.0,64.4079,64.4863,64.3818,64.4776,30873.0
2021-10-12 14:45:00,74.03,74.03,73.91,73.97,36056.0,64.4776,64.4776,64.3731,64.4253,36056.0
2021-10-12 14:50:00,73.99,74.05,73.97,74.03,35528.0,64.4428,64.495,64.4253,64.4776,35528.0
2021-10-12 14:55:00,74.04,74.07,73.93,74.0,68903.0,64.4863,64.5124,64.3905,64.4515,68903.0
2021-10-12 15:00:00,74.01,74.09,73.94,73.95,88761.0,64.4602,64.5299,64.3992,64.4079,88761.0
2021-10-12 15:05:00,73.97,74.02,73.85,73.85,36823.0,64.4253,64.4689,64.3208,64.3208,36823.0
2021-10-12 15:10:00,73.84,73.88,73.81,73.83,87132.0,64.3121,64.347,64.286,64.3034,87132.0
2021-10-12 15:15:00,73.81,73.84,73.65,73.76,54640.0,64.286,64.3121,64.1466,64.2424,54640.0
2021-10-12 15:20:00,73.75,73.75,73.65,73.7,27126.0,64.2337,64.2337,64.1466,64.1902,27126.0
2021-10-12 15:25:00,73.71,73.71,73.57,73.63,37462.0,64.1989,64.1989,64.077,64.1292,37462.0
2021-10-12 15:30:00,73.62,73.66,73.5,73.64,96455.0,64.1205,64.1553,64.016,64.1379,96455.0
2021-10-12 15:35:00,73.64,73.68,73.55,73.57,61826.0,64.1379,64.1728,64.0595,64.077,61826.0
2021-10-12 15:40:00,73.57,73.58,73.24,73.27,208351.0,64.077,64.0857,63.7895,63.8157,208351.0
2021-10-12 15:45:00,73.27,73.31,73.21,73.27,124823.0,63.8157,63.8505,63.7634,63.8157,124823.0
2021-10-12 15:50:00,73.27,73.29,73.13,73.22,234078.0,63.8157,63.8331,63.6937,63.7721,234078.0
2021-10-12 15:55:00,73.22,73.5,73.22,73.4,287534.0,63.7721,64.016,63.7721,63.9289,287534.0
2021-10-13 09:30:00,72.49,72.6,71.82,72.52,407309.0,63.1363,63.2321,62.5528,63.1624,407309.0
2021-10-13 09:35:00,72.52,72.52,72.02,72.19,159711.0,63.1624,63.1624,62.727,62.875,159711.0
2021-10-13 09:40:00,72.19,72.29,71.84,71.85,155172.0,62.875,62.9621,62.5702,62.5789,155172.0
2021-10-13 09:45:00,71.84,72.14,71.78,71.78,127057.0,62.5702,62.8315,62.5179,62.5179,127057.0
2021-10-13 09:50:00,71.77,72.16,71.77,72.09,111158.0,62.5092,62.8489,62.5092,62.7879,111158.0
2021-10-13 09:55:00,72.07,72.4,71.96,72.38,113701.0,62.7705,63.0579,62.6747,63.0405,113701.0
2021-10-13 10:00:00,72.36,72.5,72.04,72.35,187060.0,63.0231,63.145,62.7444,63.0144,187060.0
2021-10-13 10:05:00,72.33,72.33,71.93,71.94,54754.0,62.997,62.997,62.6486,62.6573,54754.0
2021-10-13 10:10:00,71.97,71.99,71.53,71.56,122753.0,62.6834,62.7008,62.3002,62.3263,122753.0
2021-10-13 10:15:00,71.55,72.2,71.46,72.2,125367.0,62.3176,62.8837,62.2392,62.8837,125367.0
2021-10-13 10:20:00,72.19,72.26,71.97,72.14,109871.0,62.875,62.936,62.6834,62.8315,109871.0
2021-10-13 10:25:00,72.14,72.45,72.12,72.21,93325.0,62.8315,63.1015,62.8141,62.8924,93325.0
2021-10-13 10:30:00,72.21,72.43,72.16,72.26,71550.0,62.8924,63.0841,62.8489,62.936,71550.0
2021-10-13 10:35:00,72.25,72.27,72.06,72.19,87969.0,62.9273,62.9447,62.7618,62.875,87969.0
2021-10-13 10:40:00,72.18,72.35,72.15,72.35,113740.0,62.8663,63.0144,62.8402,63.0144,113740.0
2021-10-13 10:45:00,72.36,72.36,72.27,72.36,82158.0,63.0231,63.0231,62.9447,63.0231,82158.0
2021-10-13 10:50:00,72.37,72.42,72.27,72.42,69408.0,63.0318,63.0753,62.9447,63.0753,69408.0
2021-10-13 10:55:00,72.44,72.51,72.38,72.46,73250.0,63.0928,63.1537,63.0405,63.1102,73250.0
2021-10-13 11:00:00,72.47,72.74,72.44,72.72,53775.0,63.1189,63.3541,63.0928,63.3366,53775.0
2021-10-13 11:05:00,72.73,72.78,72.66,72.67,58530.0,63.3453,63.3889,63.2844,63.2931,58530.0
2021-10-13 11:10:00,72.66,72.7,72.62,72.65,50966.0,63.2844,63.3192,63.2495,63.2757,50966.0
2021-10-13 11:15:00,72.65,72.71,72.48,72.5,47010.0,63.2757,63.3279,63.1276,63.145,47010.0
2021-10-13 11:20:00,72.5,72.65,72.5,72.6,48530.0,63.145,63.2757,63.145,63.2321,48530.0
2021-10-13 11:25:00,72.59,72.76,72.59,72.72,48942.0,63.2234,63.3715,63.2234,63.3366,48942.0
2021-10-13 11:30:00,72.73,72.75,72.56,72.62,45845.0,63.3453,63.3628,63.1973,63.2495,45845.0
2021-10-13 11:35:00,72.65,72.66,72.55,72.66,53158.0,63.2757,63.2844,63.1886,63.2844,53158.0
2021-10-13 11:40:00,72.67,72.81,72.64,72.78,35510.0,63.2931,63.415,63.267,63.3889,35510.0
2021-10-13 11:45:00,72.79,73.0,72.79,72.93,67871.0,63.3976,63.5805,63.3976,63.5195,67871.0
2021-10-13 11:50:00,72.92,72.94,72.81,72.84,48900.0,63.5108,63.5282,63.415,63.4411,48900.0
2021-10-13 11:55:00,72.83,72.84,72.73,72.77,62349.0,63.4324,63.4411,63.3453,63.3802,62349.0
2021-10-13 12:00:00,72.78,72.86,72.78,72.8,29435.0,63.3889,63.4586,63.3889,63.4063,29435.0
2021-10-13 12:05:00,72.8,72.87,72.79,72.87,34745.0,63.4063,63.4673,63.3976,63.4673,34745.0
2021-10-13 12:10:00,72.86,72.94,72.83,72.94,34091.0,63.4586,63.5282,63.4324,63.5282,34091.0
2021-10-13 12:15:00,72.94,73.03,72.91,73.01,39354.0,63.5282,63.6066,63.5021,63.5892,39354.0
2021-10-13 12:20:00,73.0,73.0,72.84,72.9,50696.0,63.5805,63.5805,63.4411,63.4934,50696.0
2021-10-13 12:25:00,72.89,72.95,72.85,72.95,28068.0,63.4847,63.537,63.4499,63.537,28068.0
2021-10-13 12:30:00,72.94,73.0,72.91,72.96,23988.0,63.5282,63.5805,63.5021,63.5457,23988.0
2021-10-13 12:35:00,72.95,73.03,72.94,72.99,21799.0,63.537,63.6066,63.5282,63.5718,21799.0
2021-10-13 12:40:00,72.99,73.18,72.98,73.17,38758.0,63.5718,63.7373,63.5631,63.7286,38758.0
2021-10-13 12:45:00,73.18,73.22,73.05,73.05,42766.0,63.7373,63.7721,63.6241,63.6241,42766.0
2021-10-13 12:50:00,73.05,73.11,72.95,73.11,28801.0,63.6241,63.6763,63.537,63.6763,28801.0
2021-10-13 12:55:00,73.11,73.14,73.07,73.13,24095.0,63.6763,63.7024,63.6415,63.6937,24095.0
2021-10-13 13:00:00,73.14,73.17,73.1,73.13,30219.0,63.7024,63.7286,63.6676,63.6937,30219.0
2021-10-13 13:05:00,73.13,73.17,72.89,72.9,105892.0,63.6937,63.7286,63.4847,63.4934,105892.0
2021-10-13 13:10:00,72.91,73.01,72.9,72.98,37688.0,63.5021,63.5892,63.4934,63.5631,37688.0
2021-10-13 13:15:00,72.97,73.01,72.92,73.0,31527.0,63.5544,63.5892,63.5108,63.5805,31527.0
2021-10-13 13:20:00,73.0,73.01,72.88,72.9,38858.0,63.5805,63.5892,63.476,63.4934,38858.0
2021-10-13 13:25:00,72.91,72.97,72.88,72.92,35441.0,63.5021,63.5544,63.476,63.5108,35441.0
2021-10-13 13:30:00,72.92,73.01,72.91,73.0,57693.0,63.5108,63.5892,63.5021,63.5805,57693.0
2021-10-13 13:35:00,73.0,73.05,73.0,73.03,24370.0,63.5805,63.6241,63.5805,63.6066,24370.0
2021-10-13 13:40:00,73.03,73.08,72.99,73.01,35664.0,63.6066,63.6502,63.5718,63.5892,35664.0
2021-10-13 13:45:00,73.01,73.01,72.81,72.88,38895.0,63.5892,63.5892,63.415,63.476,38895.0
2021-10-13 13:50:00,72.89,72.93,72.88,72.91,33692.0,63.4847,63.5195,63.476,63.5021,33692.0
2021-10-13 13:55:00,72.91,72.97,72.79,72.82,39327.0,63.5021,63.5544,63.3976,63.4237,39327.0
2021-10-13 14:00:00,72.81,73.07,72.79,72.87,73911.0,63.415,63.6415,63.3976,63.4673,73911.0
2021-10-13 14:05:00,72.88,73.01,72.83,73.0,34913.0,63.476,63.5892,63.4324,63.5805,34913.0
2021-10-13 14:10:00,73.0,73.22,72.91,73.22,25295.0,63.5805,63.7721,63.5021,63.7721,25295.0
2021-10-13 14:15:00,73.22,73.22,73.1,73.19,54552.0,63.7721,63.7721,63.6676,63.746,54552.0
2021-10-13 14:20:00,73.18,73.32,73.16,73.31,43426.0,63.7373,63.8592,63.7199,63.8505,43426.0
2021-10-13 14:25:00,73.32,73.34,73.2,73.23,40635.0,63.8592,63.8766,63.7547,63.7808,40635.0
2021-10-13 14:30:00,73.23,73.25,73.14,73.2,38677.0,63.7808,63.7982,63.7024,63.7547,38677.0
2021-10-13 14:35:00,73.2,73.32,73.19,73.31,63652.0,63.7547,63.8592,63.746,63.8505,63652.0
2021-10-13 14:40:00,73.31,73.31,73.16,73.23,66318.0,63.8505,63.8505,63.7199,63.7808,66318.0
2021-10-13 14:45:00,73.23,73.24,73.18,73.2,26754.0,63.7808,63.7895,63.7373,63.7547,26754.0
2021-10-13 14:50:00,73.21,73.28,73.18,73.27,30258.0,63.7634,63.8244,63.7373,63.8157,30258.0
2021-10-13 14:55:00,73.27,73.33,73.27,73.27,37122.0,63.8157,63.8679,63.8157,63.8157,37122.0
2021-10-13 15:00:00,73.27,73.35,73.26,73.34,74431.0,63.8157,63.8853,63.807,63.8766,74431.0
2021-10-13 15:05:00,73.34,73.68,73.31,73.68,52827.0,63.8766,64.1728,63.8505,64.1728,52827.0
2021-10-13 15:10:00,73.69,73.76,73.62,73.63,86276.0,64.1815,64.2424,64.1205,64.1292,86276.0
2021-10-13 15:15:00,73.64,73.74,73.61,73.7,42573.0,64.1379,64.225,64.1118,64.1902,42573.0
2021-10-13 15:20:00,73.7,73.72,73.6,73.63,55959.0,64.1902,64.2076,64.1031,64.1292,55959.0
2021-10-13 15:25:00,73.63,73.63,73.49,73.53,120756.0,64.1292,64.1292,64.0073,64.0421,120756.0
2021-10-13 15:30:00,73.53,73.67,73.5,73.59,79585.0,64.0421,64.1641,64.016,64.0944,79585.0
2021-10-13 15:35:00,73.6,73.68,73.58,73.61,68148.0,64.1031,64.1728,64.0857,64.1118,68148.0
2021-10-13 15:40:00,73.61,73.65,73.51,73.51,53067.0,64.1118,64.1466,64.0247,64.0247,53067.0
2021-10-13 15:45:00,73.52,73.58,73.47,73.55,89082.0,64.0334,64.0857,63.9899,64.0595,89082.0
2021-10-13 15:50:00,73.55,73.58,73.42,73.44,140491.0,64.0595,64.0857,63.9463,63.9637,140491.0
2021-10-13 15:55:00,73.44,73.46,73.21,73.23,408196.0,63.9637,63.9811,63.7634,63.7808,408196.0
2021-10-14 09:30:00,74.18,74.61,73.73,73.79,286092.0,64.6082,64.9828,64.2163,64.2686,286092.0
2021-10-14 09:35:00,73.78,73.84,73.3,73.35,184283.0,64.2599,64.3121,63.8418,63.8853,184283.0
2021-10-14 09:40:00,73.34,73.62,73.27,73.6,89741.0,63.8766,64.1205,63.8157,64.1031,89741.0
2021-10-14 09:45:00,73.59,73.87,73.5,73.61,91904.0,64.0944,64.3382,64.016,64.1118,91904.0
2021-10-14 09:50:00,73.61,73.62,73.18,73.29,154252.0,64.1118,64.1205,63.7373,63.8331,154252.0
2021-10-14 09:55:00,73.31,73.5,73.28,73.43,75346.0,63.8505,64.016,63.8244,63.955,75346.0
2021-10-14 10:00:00,73.44,73.68,73.32,73.67,89695.0,63.9637,64.1728,63.8592,64.1641,89695.0
2021-10-14 10:05:00,73.68,73.72,73.33,73.34,38144.0,64.1728,64.2076,63.8679,63.8766,38144.0
2021-10-14 10:10:00,73.34,73.58,73.34,73.56,64421.0,63.8766,64.0857,63.8766,64.0682,64421.0
2021-10-14 10:15:00,73.57,73.62,73.28,73.43,69671.0,64.077,64.1205,63.8244,63.955,69671.0
2021-10-14 10:20:00,73.43,73.56,73.39,73.54,42246.0,63.955,64.0682,63.9202,64.0508,42246.0
2021-10-14 10:25:00,73.54,73.6,73.37,73.39,51645.0,64.0508,64.1031,63.9028,63.9202,51645.0
2021-10-14 10:30:00,73.39,73.63,73.39,73.5,71069.0,63.9202,64.1292,63.9202,64.016,71069.0
2021-10-14 10:35:00,73.48,73.52,73.21,73.41,56853.0,63.9986,64.0334,63.7634,63.9376,56853.0
2021-10-14 10:40:00,73.41,73.54,73.34,73.4,59644.0,63.9376,64.0508,63.8766,63.9289,59644.0
2021-10-14 10:45:00,73.38,73.49,73.31,73.49,101035.0,63.9115,64.0073,63.8505,64.0073,101035.0
2021-10-14 10:50:00,73.49,73.53,73.43,73.47,124194.0,64.0073,64.0421,63.955,63.9899,124194.0
2021-10-14 10:55:00,73.47,73.53,73.35,73.4,82978.0,63.9899,64.0421,63.8853,63.9289,82978.0
2021-10-14 11:00:00,73.39,73.39,72.99,73.0,83995.0,63.9202,63.9202,63.5718,63.5805,83995.0
2021-10-14 11:05:00,73.0,73.08,72.84,73.08,160814.0,63.5805,63.6502,63.4411,63.6502,160814.0
2021-10-14 11:10:00,73.08,73.09,72.93,72.94,50690.0,63.6502,63.6589,63.5195,63.5282,50690.0
2021-10-14 11:15:00,72.93,73.17,72.91,73.1,51245.0,63.5195,63.7286,63.5021,63.6676,51245.0
2021-10-14 11:20:00,73.09,73.11,72.95,73.09,59007.0,63.6589,63.6763,63.537,63.6589,59007.0
2021-10-14 11:25:00,73.09,73.16,73.0,73.01,36299.0,63.6589,63.7199,63.5805,63.5892,36299.0
2021-10-14 11:30:00,73.02,73.06,72.93,72.93,66740.0,63.5979,63.6328,63.5195,63.5195,66740.0
2021-10-14 11:35:00,72.92,73.15,72.86,73.14,102800.0,63.5108,63.7111,63.4586,63.7024,102800.0
2021-10-14 11:40:00,73.15,73.19,73.07,73.08,64841.0,63.7111,63.746,63.6415,63.6502,64841.0
2021-10-14 11:45:00,73.1,73.25,73.09,73.25,44022.0,63.6676,63.7982,63.6589,63.7982,44022.0
2021-10-14 11:50:00,73.25,73.28,73.13,73.15,46372.0,63.7982,63.8244,63.6937,63.7111,46372.0
2021-10-14 11:55:00,73.15,73.24,73.11,73.22,27403.0,63.7111,63.7895,63.6763,63.7721,27403.0
2021-10-14 12:00:00,73.23,73.29,73.15,73.2,39069.0,63.7808,63.8331,63.7111,63.7547,39069.0
2021-10-14 12:05:00,73.21,73.22,73.05,73.08,24944.0,63.7634,63.7721,63.6241,63.6502,24944.0
2021-10-14 12:10:00,73.09,73.16,73.06,73.11,46750.0,63.6589,63.7199,63.6328,63.6763,46750.0
2021-10-14 12:15:00,73.12,73.16,73.06,73.08,36701.0,63.685,63.7199,63.6328,63.6502,36701.0
2021-10-14 12:20:00,73.07,73.12,73.02,73.12,31577.0,63.6415,63.685,63.5979,63.685,31577.0
2021-10-14 12:25:00,73.11,73.17,73.09,73.15,33402.0,63.6763,63.7286,63.6589,63.7111,33402.0
2021-10-14 12:30:00,73.16,73.18,73.11,73.17,67647.0,63.7199,63.7373,63.6763,63.7286,67647.0
2021-10-14 12:35:00,73.17,73.19,73.03,73.05,34268.0,63.7286,63.746,63.6066,63.6241,34268.0
2021-10-14 12:40:00,73.06,73.12,73.05,73.05,28439.0,63.6328,63.685,63.6241,63.6241,28439.0
2021-10-14 12:45:00,73.06,73.07,73.01,73.03,38453.0,63.6328,63.6415,63.5892,63.6066,38453.0
2021-10-14 12:50:00,73.02,73.05,72.93,72.99,65957.0,63.5979,63.6241,63.5195,63.5718,65957.0
2021-10-14 12:55:00,73.0,73.11,72.97,73.1,105953.0,63.5805,63.6763,63.5544,63.6676,105953.0
2021-10-14 13:00:00,73.1,73.16,73.01,73.05,69476.0,63.6676,63.7199,63.5892,63.6241,69476.0
2021-10-14 13:05:00,73.05,73.11,73.02,73.09,35656.0,63.6241,63.6763,63.5979,63.6589,35656.0
2021-10-14 13:10:00,73.09,73.17,73.08,73.09,42429.0,63.6589,63.7286,63.6502,63.6589,42429.0
2021-10-14 13:15:00,73.07,73.11,73.04,73.11,46837.0,63.6415,63.6763,63.6153,63.6763,46837.0
2021-10-14 13:20:00,73.1,73.14,73.08,73.09,30470.0,63.6676,63.7024,63.6502,63.6589,30470.0
2021-10-14 13:25:00,73.09,73.2,73.09,73.2,51394.0,63.6589,63.7547,63.6589,63.7547,51394.0
2021-10-14 13:30:00,73.2,73.24,73.17,73.24,99630.0,63.7547,63.7895,63.7286,63.7895,99630.0
2021-10-14 13:35:00,73.25,73.33,73.24,73.27,27441.0,63.7982,63.8679,63.7895,63.8157,27441.0
2021-10-14 13:40:00,73.27,73.31,73.24,73.3,22361.0,63.8157,63.8505,63.7895,63.8418,22361.0
2021-10-14 13:45:00,73.3,73.44,73.29,73.44,37139.0,63.8418,63.9637,63.8331,63.9637,37139.0
2021-10-14 13:50:00,73.44,73.45,73.35,73.36,34424.0,63.9637,63.9724,63.8853,63.8941,34424.0
2021-10-14 13:55:00,73.36,73.44,73.35,73.36,32503.0,63.8941,63.9637,63.8853,63.8941,32503.0
2021-10-14 14:00:00,73.36,73.36,73.2,73.31,49688.0,63.8941,63.8941,63.7547,63.8505,49688.0
2021-10-14 14:05:00,73.31,73.34,73.27,73.33,29815.0,63.8505,63.8766,63.8157,63.8679,29815.0
2021-10-14 14:10:00,73.33,73.39,73.27,73.33,29768.0,63.8679,63.9202,63.8157,63.8679,29768.0
2021-10-14 14:15:00,73.33,73.39,73.32,73.38,19751.0,63.8679,63.9202,63.8592,63.9115,19751.0
2021-10-14 14:20:00,73.37,73.38,73.29,73.32,24106.0,63.9028,63.9115,63.8331,63.8592,24106.0
2021-10-14 14:25:00,73.33,73.38,73.28,73.34,35815.0,63.8679,63.9115,63.8244,63.8766,35815.0
2021-10-14 14:30:00,73.34,73.49,73.3,73.47,62025.0,63.8766,64.0073,63.8418,63.9899,62025.0
2021-10-14 14:35:00,73.47,73.47,73.4,73.41,38042.0,63.9899,63.9899,63.9289,63.9376,38042.0
2021-10-14 14:40:00,73.42,73.44,73.39,73.43,32722.0,63.9463,63.9637,63.9202,63.955,32722.0
2021-10-14 14:45:00,73.43,73.46,73.4,73.45,37536.0,63.955,63.9811,63.9289,63.9724,37536.0
2021-10-14 14:50:00,73.46,73.48,73.41,73.42,25567.0,63.9811,63.9986,63.9376,63.9463,25567.0
2021-10-14 14:55:00,73.43,73.49,73.41,73.48,38877.0,63.955,64.0073,63.9376,63.9986,38877.0
2021-10-14 15:00:00,73.48,73.57,73.44,73.55,61357.0,63.9986,64.077,63.9637,64.0595,61357.0
2021-10-14 15:05:00,73.54,73.6,73.51,73.55,38103.0,64.0508,64.1031,64.0247,64.0595,38103.0
2021-10-14 15:10:00,73.54,73.58,73.52,73.54,40554.0,64.0508,64.0857,64.0334,64.0508,40554.0
2021-10-14 15:15:00,73.54,73.59,73.49,73.59,43023.0,64.0508,64.0944,64.0073,64.0944,43023.0
2021-10-14 15:20:00,73.59,73.61,73.53,73.59,42461.0,64.0944,64.1118,64.0421,64.0944,42461.0
2021-10-14 15:25:00,73.58,73.62,73.56,73.6,83777.0,64.0857,64.1205,64.0682,64.1031,83777.0
2021-10-14 15:30:00,73.59,73.67,73.54,73.62,74181.0,64.0944,64.1641,64.0508,64.1205,74181.0
2021-10-14 15:35:00,73.62,73.64,73.48,73.61,109308.0,64.1205,64.1379,63.9986,64.1118,109308.0
2021-10-14 15:40:00,73.61,73.71,73.56,73.67,96022.0,64.1118,64.1989,64.0682,64.1641,96022.0
2021-10-14 15:45:00,73.67,73.75,73.64,73.66,93649.0,64.1641,64.2337,64.1379,64.1553,93649.0
2021-10-14 15:50:00,73.65,73.79,73.63,73.71,152604.0,64.1466,64.2686,64.1292,64.1989,152604.0
2021-10-14 15:55:00,73.71,73.91,73.63,73.84,346374.0,64.1989,64.3731,64.1292,64.3121,346374.0
2021-10-15 09:30:00,74.63,74.82,74.49,74.54,385703.0,65.0002,65.1657,64.8782,64.9218,385703.0
2021-10-15 09:35:00,74.56,74.76,74.38,74.71,99378.0,64.9392,65.1134,64.7824,65.0699,99378.0
2021-10-15 09:40:00,74.7,74.84,74.65,74.82,126402.0,65.0611,65.1831,65.0176,65.1657,126402.0
2021-10-15 09:45:00,74.85,74.93,74.66,74.83,97232.0,65.1918,65.2615,65.0263,65.1744,97232.0
2021-10-15 09:50:00,74.82,74.83,74.52,74.63,99140.0,65.1657,65.1744,64.9044,65.0002,99140.0
2021-10-15 09:55:00,74.61,74.82,74.56,74.67,111575.0,64.9828,65.1657,64.9392,65.035,111575.0
2021-10-15 10:00:00,74.68,74.73,74.4,74.7,104411.0,65.0437,65.0873,64.7999,65.0611,104411.0
2021-10-15 10:05:00,74.72,74.85,74.7,74.7,84478.0,65.0786,65.1918,65.0611,65.0611,84478.0
2021-10-15 10:10:00,74.7,74.78,74.57,74.57,59795.0,65.0611,65.1308,64.9479,64.9479,59795.0
2021-10-15 10:15:00,74.58,74.71,74.54,74.67,110812.0,64.9566,65.0699,64.9218,65.035,110812.0
2021-10-15 10:20:00,74.67,74.75,74.64,74.67,71449.0,65.035,65.1047,65.0089,65.035,71449.0
2021-10-15 10:25:00,74.67,74.7,74.51,74.54,73033.0,65.035,65.0611,64.8957,64.9218,73033.0
2021-10-15 10:30:00,74.54,74.69,74.54,74.68,120625.0,64.9218,65.0524,64.9218,65.0437,120625.0
2021-10-15 10:35:00,74.68,74.75,74.65,74.73,74467.0,65.0437,65.1047,65.0176,65.0873,74467.0
2021-10-15 10:40:00,74.75,74.84,74.72,74.8,49558.0,65.1047,65.1831,65.0786,65.1482,49558.0
2021-10-15 10:45:00,74.81,74.89,74.79,74.87,32640.0,65.157,65.2266,65.1395,65.2092,32640.0
2021-10-15 10:50:00,74.88,74.9,74.74,74.75,65606.0,65.2179,65.2353,65.096,65.1047,65606.0
2021-10-15 10:55:00,74.75,74.88,74.71,74.73,31948.0,65.1047,65.2179,65.0699,65.0873,31948.0
2021-10-15 11:00:00,74.73,74.76,74.62,74.7,30217.0,65.0873,65.1134,64.9915,65.0611,30217.0
2021-10-15 11:05:00,74.71,74.72,74.61,74.64,50384.0,65.0699,65.0786,64.9828,65.0089,50384.0
2021-10-15 11:10:00,74.65,74.67,74.54,74.56,25392.0,65.0176,65.035,64.9218,64.9392,25392.0
2021-10-15 11:15:00,74.58,74.69,74.56,74.68,20124.0,64.9566,65.0524,64.9392,65.0437,20124.0
2021-10-15 11:20:00,74.69,74.74,74.68,74.72,18328.0,65.0524,65.096,65.0437,65.0786,18328.0
2021-10-15 11:25:00,74.72,74.72,74.58,74.58,30852.0,65.0786,65.0786,64.9566,64.9566,30852.0
2021-10-15 11:30:00,74.59,74.68,74.59,74.64,27311.0,64.9653,65.0437,64.9653,65.0089,27311.0
2021-10-15 11:35:00,74.64,74.73,74.63,74.7,18137.0,65.0089,65.0873,65.0002,65.0611,18137.0
2021-10-15 11:40:00,74.71,74.76,74.7,74.75,28620.0,65.0699,65.1134,65.0611,65.1047,28620.0
2021-10-15 11:45:00,74.75,74.75,74.62,74.63,29448.0,65.1047,65.1047,64.9915,65.0002,29448.0
2021-10-15 11:50:00,74.65,74.66,74.58,74.66,18658.0,65.0176,65.0263,64.9566,65.0263,18658.0
2021-10-15 11:55:00,74.68,74.7,74.64,74.67,20858.0,65.0437,65.0611,65.0089,65.035,20858.0
2021-10-15 12:00:00,74.69,74.69,74.58,74.58,31349.0,65.0524,65.0524,64.9566,64.9566,31349.0
2021-10-15 12:05:00,74.59,74.61,74.54,74.55,30788.0,64.9653,64.9828,64.9218,64.9305,30788.0
2021-10-15 12:10:00,74.55,74.58,74.52,74.54,27292.0,64.9305,64.9566,64.9044,64.9218,27292.0
2021-10-15 12:15:00,74.54,74.59,74.51,74.52,22431.0,64.9218,64.9653,64.8957,64.9044,22431.0
2021-10-15 12:20:00,74.52,74.52,74.26,74.3,57707.0,64.9044,64.9044,64.6779,64.7128,57707.0
2021-10-15 12:25:00,74.31,74.39,74.28,74.38,27224.0,64.7215,64.7911,64.6953,64.7824,27224.0
2021-10-15 12:30:00,74.37,74.38,74.22,74.25,30804.0,64.7737,64.7824,64.6431,64.6692,30804.0
2021-10-15 12:35:00,74.24,74.4,74.22,74.37,83837.0,64.6605,64.7999,64.6431,64.7737,83837.0
2021-10-15 12:40:00,74.36,74.38,74.34,74.37,27888.0,64.765,64.7824,64.7476,64.7737,27888.0
2021-10-15 12:45:00,74.36,74.48,74.33,74.39,49307.0,64.765,64.8695,64.7389,64.7911,49307.0
2021-10-15 12:50:00,74.38,74.4,74.36,74.39,24855.0,64.7824,64.7999,64.765,64.7911,24855.0
2021-10-15 12:55:00,74.39,74.43,74.24,74.25,41141.0,64.7911,64.826,64.6605,64.6692,41141.0
2021-10-15 13:00:00,74.25,74.28,74.21,74.23,45266.0,64.6692,64.6953,64.6344,64.6518,45266.0
2021-10-15 13:05:00,74.23,74.38,74.22,74.36,37331.0,64.6518,64.7824,64.6431,64.765,37331.0
2021-10-15 13:10:00,74.37,74.39,74.29,74.3,22045.0,64.7737,64.7911,64.7041,64.7128,22045.0
2021-10-15 13:15:00,74.3,74.3,74.25,74.28,19361.0,64.7128,64.7128,64.6692,64.6953,19361.0
2021-10-15 13:20:00,74.28,74.28,74.18,74.2,29956.0,64.6953,64.6953,64.6082,64.6257,29956.0
2021-10-15 13:25:00,74.2,74.27,74.16,74.23,26525.0,64.6257,64.6866,64.5908,64.6518,26525.0
2021-10-15 13:30:00,74.23,74.26,74.18,74.25,26034.0,64.6518,64.6779,64.6082,64.6692,26034.0
2021-10-15 13:35:00,74.24,74.26,74.2,74.24,36014.0,64.6605,64.6779,64.6257,64.6605,36014.0
2021-10-15 13:40:00,74.25,74.36,74.24,74.31,66639.0,64.6692,64.765,64.6605,64.7215,66639.0
2021-10-15 13:45:00,74.31,74.39,74.26,74.38,33793.0,64.7215,64.7911,64.6779,64.7824,33793.0
2021-10-15 13:50:00,74.38,74.4,74.36,74.39,60071.0,64.7824,64.7999,64.765,64.7911,60071.0
2021-10-15 13:55:00,74.39,74.48,74.38,74.47,46562.0,64.7911,64.8695,64.7824,64.8608,46562.0
2021-10-15 14:00:00,74.47,74.5,74.4,74.48,52591.0,64.8608,64.887,64.7999,64.8695,52591.0
2021-10-15 14:05:00,74.48,74.5,74.42,74.5,26124.0,64.8695,64.887,64.8173,64.887,26124.0
2021-10-15 14:10:00,74.51,74.58,74.51,74.58,22389.0,64.8957,64.9566,64.8957,64.9566,22389.0
2021-10-15 14:15:00,74.59,74.66,74.58,74.66,25186.0,64.9653,65.0263,64.9566,65.0263,25186.0
2021-10-15 14:20:00,74.66,74.75,74.65,74.73,31410.0,65.0263,65.1047,65.0176,65.0873,31410.0
2021-10-15 14:25:00,74.72,74.74,74.65,74.69,29698.0,65.0786,65.096,65.0176,65.0524,29698.0
2021-10-15 14:30:00,74.68,74.69,74.63,74.64,24854.0,65.0437,65.0524,65.0002,65.0089,24854.0
2021-10-15 14:35:00,74.64,74.67,74.6,74.65,37002.0,65.0089,65.035,64.974,65.0176,37002.0
2021-10-15 14:40:00,74.65,74.65,74.54,74.56,25130.0,65.0176,65.0176,64.9218,64.9392,25130.0
2021-10-15 14:45:00,74.56,74.57,74.52,74.57,28245.0,64.9392,64.9479,64.9044,64.9479,28245.0
2021-10-15 14:50:00,74.58,74.59,74.52,74.54,25745.0,64.9566,64.9653,64.9044,64.9218,25745.0
2021-10-15 14:55:00,74.55,74.66,74.53,74.64,44120.0,64.9305,65.0263,64.9131,65.0089,44120.0
2021-10-15 15:00:00,74.63,74.65,74.5,74.56,45018.0,65.0002,65.0176,64.887,64.9392,45018.0
2021-10-15 15:05:00,74.55,74.62,74.54,74.57,37336.0,64.9305,64.9915,64.9218,64.9479,37336.0
2021-10-15 15:10:00,74.58,74.61,74.53,74.58,30362.0,64.9566,64.9828,64.9131,64.9566,30362.0
2021-10-15 15:15:00,74.58,74.64,74.52,74.54,35654.0,64.9566,65.0089,64.9044,64.9218,35654.0
2021-10-15 15:20:00,74.55,74.56,74.49,74.56,35167.0,64.9305,64.9392,64.8782,64.9392,35167.0
2021-10-15 15:25:00,74.56,74.7,74.55,74.64,57346.0,64.9392,65.0611,64.9305,65.0089,57346.0
2021-10-15 15:30:00,74.63,74.68,74.57,74.59,56374.0,65.0002,65.0437,64.9479,64.9653,56374.0
2021-10-15 15:35:00,74.59,74.6,74.5,74.5,57388.0,64.9653,64.974,64.887,64.887,57388.0
2021-10-15 15:40:00,74.5,74.53,74.45,74.48,60932.0,64.887,64.9131,64.8434,64.8695,60932.0
2021-10-15 15:45:00,74.48,74.52,74.39,74.42,74762.0,64.8695,64.9044,64.7911,64.8173,74762.0
2021-10-15 15:50:00,74.42,74.43,74.25,74.26,112704.0,64.8173,64.826,64.6692,64.6779,112704.0
2021-10-15 15:55:00,74.26,74.3,74.13,74.14,375382.0,64.6779,64.7128,64.5647,64.5734,375382.0
2021-10-18 09:30:00,74.77,75.13,74.7,75.06,365772.0,65.1221,65.4357,65.0611,65.3747,365772.0
2021-10-18 09:35:00,75.05,75.18,74.91,75.11,149437.0,65.366,65.4792,65.244,65.4182,149437.0
2021-10-18 09:40:00,75.1,75.35,74.96,75.28,166676.0,65.4095,65.6273,65.2876,65.5663,166676.0
2021-10-18 09:45:00,75.29,75.45,75.15,75.23,164316.0,65.575,65.7144,65.4531,65.5228,164316.0
2021-10-18 09:50:00,75.22,75.31,75.15,75.23,85780.0,65.514,65.5924,65.4531,65.5228,85780.0
2021-10-18 09:55:00,75.22,75.32,75.09,75.31,85193.0,65.514,65.6011,65.4008,65.5924,85193.0
2021-10-18 10:00:00,75.31,75.56,75.3,75.48,133149.0,65.5924,65.8102,65.5837,65.7405,133149.0
2021-10-18 10:05:00,75.48,75.64,75.38,75.64,85601.0,65.7405,65.8799,65.6534,65.8799,85601.0
2021-10-18 10:10:00,75.64,75.72,75.55,75.7,80134.0,65.8799,65.9495,65.8015,65.9321,80134.0
2021-10-18 10:15:00,75.7,75.75,75.58,75.63,66690.0,65.9321,65.9757,65.8276,65.8711,66690.0
2021-10-18 10:20:00,75.62,75.7,75.49,75.52,67860.0,65.8624,65.9321,65.7492,65.7753,67860.0
2021-10-18 10:25:00,75.53,75.59,75.4,75.47,69074.0,65.784,65.8363,65.6708,65.7318,69074.0
2021-10-18 10:30:00,75.47,75.53,75.31,75.34,94892.0,65.7318,65.784,65.5924,65.6186,94892.0
2021-10-18 10:35:00,75.34,75.57,75.27,75.56,104841.0,65.6186,65.8189,65.5576,65.8102,104841.0
2021-10-18 10:40:00,75.55,75.6,75.43,75.56,85574.0,65.8015,65.845,65.697,65.8102,85574.0
2021-10-18 10:45:00,75.56,75.57,75.16,75.33,95209.0,65.8102,65.8189,65.4618,65.6099,95209.0
2021-10-18 10:50:00,75.33,75.34,75.0,75.21,146960.0,65.6099,65.6186,65.3224,65.5053,146960.0
2021-10-18 10:55:00,75.21,75.29,75.13,75.18,82830.0,65.5053,65.575,65.4357,65.4792,82830.0
2021-10-18 11:00:00,75.18,75.19,74.93,75.04,161714.0,65.4792,65.4879,65.2615,65.3573,161714.0
2021-10-18 11:05:00,75.04,75.11,74.93,75.11,126383.0,65.3573,65.4182,65.2615,65.4182,126383.0
2021-10-18 11:10:00,75.1,75.16,75.02,75.03,62835.0,65.4095,65.4618,65.3399,65.3486,62835.0
2021-10-18 11:15:00,75.03,75.26,74.98,75.25,74618.0,65.3486,65.5489,65.305,65.5402,74618.0
2021-10-18 11:20:00,75.25,75.35,75.15,75.17,91006.0,65.5402,65.6273,65.4531,65.4705,91006.0
2021-10-18 11:25:00,75.18,75.24,75.05,75.05,79513.0,65.4792,65.5315,65.366,65.366,79513.0
2021-10-18 11:30:00,75.06,75.2,75.04,75.18,80840.0,65.3747,65.4966,65.3573,65.4792,80840.0
2021-10-18 11:35:00,75.19,75.32,75.17,75.31,55568.0,65.4879,65.6011,65.4705,65.5924,55568.0
2021-10-18 11:40:00,75.31,75.34,75.18,75.25,43717.0,65.5924,65.6186,65.4792,65.5402,43717.0
2021-10-18 11:45:00,75.25,75.39,75.23,75.39,39975.0,65.5402,65.6621,65.5228,65.6621,39975.0
2021-10-18 11:50:00,75.4,75.57,75.36,75.55,120129.0,65.6708,65.8189,65.636,65.8015,120129.0
2021-10-18 11:55:00,75.54,75.6,75.49,75.54,53107.0,65.7928,65.845,65.7492,65.7928,53107.0
2021-10-18 12:00:00,75.57,75.61,75.46,75.52,57077.0,65.8189,65.8537,65.7231,65.7753,57077.0
2021-10-18 12:05:00,75.52,75.58,75.34,75.39,109256.0,65.7753,65.8276,65.6186,65.6621,109256.0
2021-10-18 12:10:00,75.4,75.57,75.39,75.57,99505.0,65.6708,65.8189,65.6621,65.8189,99505.0
2021-10-18 12:15:00,75.57,75.66,75.51,75.58,116394.0,65.8189,65.8973,65.7666,65.8276,116394.0
2021-10-18 12:20:00,75.58,75.67,75.54,75.64,48030.0,65.8276,65.906,65.7928,65.8799,48030.0
2021-10-18 12:25:00,75.65,75.66,75.57,75.58,29166.0,65.8886,65.8973,65.8189,65.8276,29166.0
2021-10-18 12:30:00,75.59,75.62,75.54,75.56,24548.0,65.8363,65.8624,65.7928,65.8102,24548.0
2021-10-18 12:35:00,75.56,75.56,75.43,75.43,54003.0,65.8102,65.8102,65.697,65.697,54003.0
2021-10-18 12:40:00,75.43,75.53,75.32,75.32,257906.0,65.697,65.784,65.6011,65.6011,257906.0
2021-10-18 12:45:00,75.33,75.33,75.19,75.23,35792.0,65.6099,65.6099,65.4879,65.5228,35792.0
2021-10-18 12:50:00,75.23,75.24,75.16,75.2,30842.0,65.5228,65.5315,65.4618,65.4966,30842.0
2021-10-18 12:55:00,75.22,75.23,75.1,75.13,42410.0,65.514,65.5228,65.4095,65.4357,42410.0
2021-10-18 13:00:00,75.13,75.19,75.04,75.09,37829.0,65.4357,65.4879,65.3573,65.4008,37829.0
2021-10-18 13:05:00,75.1,75.13,75.04,75.06,29613.0,65.4095,65.4357,65.3573,65.3747,29613.0
2021-10-18 13:10:00,75.06,75.07,74.99,75.04,26153.0,65.3747,65.3834,65.3137,65.3573,26153.0
2021-10-18 13:15:00,75.05,75.17,75.03,75.14,128401.0,65.366,65.4705,65.3486,65.4444,128401.0
2021-10-18 13:20:00,75.16,75.19,75.02,75.02,30520.0,65.4618,65.4879,65.3399,65.3399,30520.0
2021-10-18 13:25:00,75.01,75.05,74.99,75.04,23099.0,65.3311,65.366,65.3137,65.3573,23099.0
2021-10-18 13:30:00,75.04,75.08,74.92,74.97,28247.0,65.3573,65.3921,65.2528,65.2963,28247.0
2021-10-18 13:35:00,74.97,75.01,74.89,74.91,75395.0,65.2963,65.3311,65.2266,65.244,75395.0
2021-10-18 13:40:00,74.91,74.91,74.84,74.87,26913.0,65.244,65.244,65.1831,65.2092,26913.0
2021-10-18 13:45:00,74.86,74.88,74.63,74.63,48483.0,65.2005,65.2179,65.0002,65.0002,48483.0
2021-10-18 13:50:00,74.64,74.64,74.3,74.37,228494.0,65.0089,65.0089,64.7128,64.7737,228494.0
2021-10-18 13:55:00,74.38,74.43,74.29,74.4,96670.0,64.7824,64.826,64.7041,64.7999,96670.0
2021-10-18 14:00:00,74.4,74.4,74.25,74.36,71570.0,64.7999,64.7999,64.6692,64.765,71570.0
2021-10-18 14:05:00,74.36,74.36,74.13,74.25,83743.0,64.765,64.765,64.5647,64.6692,83743.0
2021-10-18 14:10:00,74.26,74.29,74.17,74.26,47951.0,64.6779,64.7041,64.5995,64.6779,47951.0
2021-10-18 14:15:00,74.26,74.31,74.19,74.3,54518.0,64.6779,64.7215,64.617,64.7128,54518.0
2021-10-18 14:20:00,74.3,74.38,74.21,74.34,63005.0,64.7128,64.7824,64.6344,64.7476,63005.0
2021-10-18 14:25:00,74.34,74.45,74.24,74.4,60963.0,64.7476,64.8434,64.6605,64.7999,60963.0
2021-10-18 14:30:00,74.4,74.44,74.31,74.42,53864.0,64.7999,64.8347,64.7215,64.8173,53864.0
2021-10-18 14:35:00,74.41,74.47,74.38,74.42,39669.0,64.8086,64.8608,64.7824,64.8173,39669.0
2021-10-18 14:40:00,74.44,74.45,74.37,74.4,22468.0,64.8347,64.8434,64.7737,64.7999,22468.0
2021-10-18 14:45:00,74.4,74.43,74.35,74.38,23921.0,64.7999,64.826,64.7563,64.7824,23921.0
2021-10-18 14:50:00,74.38,74.5,74.38,74.41,45530.0,64.7824,64.887,64.7824,64.8086,45530.0
2021-10-18 14:55:00,74.4,74.47,74.34,74.47,76591.0,64.7999,64.8608,64.7476,64.8608,76591.0
2021-10-18 15:00:00,74.47,74.58,74.47,74.54,82927.0,64.8608,64.9566,64.8608,64.9218,82927.0
2021-10-18 15:05:00,74.54,74.54,74.45,74.45,28332.0,64.9218,64.9218,64.8434,64.8434,28332.0
2021-10-18 15:10:00,74.45,74.54,74.4,74.41,38738.0,64.8434,64.9218,64.7999,64.8086,38738.0
2021-10-18 15:15:00,74.42,74.52,74.38,74.5,33781.0,64.8173,64.9044,64.7824,64.887,33781.0
2021-10-18 15:20:00,74.5,74.57,74.46,74.52,37399.0,64.887,64.9479,64.8521,64.9044,37399.0
2021-10-18 15:25:00,74.52,74.52,74.38,74.39,48324.0,64.9044,64.9044,64.7824,64.7911,48324.0
2021-10-18 15:30:00,74.4,74.59,74.38,74.58,56176.0,64.7999,64.9653,64.7824,64.9566,56176.0
2021-10-18 15:35:00,74.58,74.74,74.57,74.68,66018.0,64.9566,65.096,64.9479,65.0437,66018.0
2021-10-18 15:40:00,74.68,74.76,74.62,74.62,53419.0,65.0437,65.1134,64.9915,64.9915,53419.0
2021-10-18 15:45:00,74.62,74.74,74.61,74.71,85798.0,64.9915,65.096,64.9828,65.0699,85798.0
2021-10-18 15:50:00,74.7,74.74,74.57,74.63,185956.0,65.0611,65.096,64.9479,65.0002,185956.0
2021-10-18 15:55:00,74.63,74.63,74.46,74.5,393402.0,65.0002,65.0002,64.8521,64.887,393402.0
2021-10-19 09:30:00,74.84,74.84,74.47,74.74,127820.0,65.1831,65.1831,64.8608,65.096,127820.0
2021-10-19 09:35:00,74.7,74.77,74.38,74.67,76967.0,65.0611,65.1221,64.7824,65.035,76967.0
2021-10-19 09:40:00,74.65,74.75,74.48,74.65,81946.0,65.0176,65.1047,64.8695,65.0176,81946.0
2021-10-19 09:45:00,74.63,74.8,74.38,74.38,102945.0,65.0002,65.1482,64.7824,64.7824,102945.0
2021-10-19 09:50:00,74.39,74.75,74.39,74.74,83771.0,64.7911,65.1047,64.7911,65.096,83771.0
2021-10-19 09:55:00,74.73,74.84,74.57,74.63,83218.0,65.0873,65.1831,64.9479,65.0002,83218.0
2021-10-19 10:00:00,74.66,75.18,74.65,75.13,113005.0,65.0263,65.4792,65.0176,65.4357,113005.0
2021-10-19 10:05:00,75.14,75.38,75.06,75.11,95313.0,65.4444,65.6534,65.3747,65.4182,95313.0
2021-10-19 10:10:00,75.08,75.1,74.73,74.74,89930.0,65.3921,65.4095,65.0873,65.096,89930.0
2021-10-19 10:15:00,74.73,75.15,74.72,75.1,117744.0,65.0873,65.4531,65.0786,65.4095,117744.0
2021-10-19 10:20:00,75.07,75.07,74.82,74.92,40088.0,65.3834,65.3834,65.1657,65.2528,40088.0
2021-10-19 10:25:00,74.91,75.07,74.89,74.92,90495.0,65.244,65.3834,65.2266,65.2528,90495.0
2021-10-19 10:30:00,74.93,75.17,74.92,75.08,68373.0,65.2615,65.4705,65.2528,65.3921,68373.0
2021-10-19 10:35:00,75.1,75.1,74.92,74.99,37468.0,65.4095,65.4095,65.2528,65.3137,37468.0
2021-10-19 10:40:00,74.99,75.22,74.98,75.22,42170.0,65.3137,65.514,65.305,65.514,42170.0
2021-10-19 10:45:00,75.21,75.29,75.16,75.17,129552.0,65.5053,65.575,65.4618,65.4705,129552.0
2021-10-19 10:50:00,75.16,75.39,75.15,75.33,116620.0,65.4618,65.6621,65.4531,65.6099,116620.0
2021-10-19 10:55:00,75.33,75.36,75.2,75.23,75071.0,65.6099,65.636,65.4966,65.5228,75071.0
2021-10-19 11:00:00,75.24,75.29,75.15,75.17,100935.0,65.5315,65.575,65.4531,65.4705,100935.0
2021-10-19 11:05:00,75.16,75.23,75.1,75.17,41088.0,65.4618,65.5228,65.4095,65.4705,41088.0
2021-10-19 11:10:00,75.17,75.35,75.13,75.34,112158.0,65.4705,65.6273,65.4357,65.6186,112158.0
2021-10-19 11:15:00,75.33,75.4,75.26,75.39,60406.0,65.6099,65.6708,65.5489,65.6621,60406.0
2021-10-19 11:20:00,75.38,75.42,75.27,75.34,75648.0,65.6534,65.6882,65.5576,65.6186,75648.0
2021-10-19 11:25:00,75.34,75.42,75.3,75.41,39365.0,65.6186,65.6882,65.5837,65.6795,39365.0
2021-10-19 11:30:00,75.4,75.48,75.38,75.45,72627.0,65.6708,65.7405,65.6534,65.7144,72627.0
2021-10-19 11:35:00,75.44,75.53,75.39,75.39,135010.0,65.7057,65.784,65.6621,65.6621,135010.0
2021-10-19 11:40:00,75.4,75.42,75.28,75.32,51572.0,65.6708,65.6882,65.5663,65.6011,51572.0
2021-10-19 11:45:00,75.31,75.46,75.31,75.4,134049.0,65.5924,65.7231,65.5924,65.6708,134049.0
2021-10-19 11:50:00,75.4,75.52,75.36,75.51,39046.0,65.6708,65.7753,65.636,65.7666,39046.0
2021-10-19 11:55:00,75.5,75.53,75.39,75.46,80276.0,65.7579,65.784,65.6621,65.7231,80276.0
2021-10-19 12:00:00,75.45,75.49,75.4,75.47,56295.0,65.7144,65.7492,65.6708,65.7318,56295.0
2021-10-19 12:05:00,75.47,75.51,75.45,75.51,23570.0,65.7318,65.7666,65.7144,65.7666,23570.0
2021-10-19 12:10:00,75.5,75.67,75.5,75.67,54691.0,65.7579,65.906,65.7579,65.906,54691.0
2021-10-19 12:15:00,75.66,75.72,75.64,75.67,27021.0,65.8973,65.9495,65.8799,65.906,27021.0
2021-10-19 12:20:00,75.66,75.66,75.44,75.46,48458.0,65.8973,65.8973,65.7057,65.7231,48458.0
2021-10-19 12:25:00,75.45,75.46,75.39,75.42,21374.0,65.7144,65.7231,65.6621,65.6882,21374.0
2021-10-19 12:30:00,75.41,75.47,75.36,75.4,31742.0,65.6795,65.7318,65.636,65.6708,31742.0
2021-10-19 12:35:00,75.42,75.54,75.38,75.53,42560.0,65.6882,65.7928,65.6534,65.784,42560.0
2021-10-19 12:40:00,75.54,75.66,75.52,75.65,41720.0,65.7928,65.8973,65.7753,65.8886,41720.0
2021-10-19 12:45:00,75.65,75.68,75.62,75.67,35801.0,65.8886,65.9147,65.8624,65.906,35801.0
2021-10-19 12:50:00,75.67,75.7,75.61,75.69,26777.0,65.906,65.9321,65.8537,65.9234,26777.0
2021-10-19 12:55:00,75.69,75.8,75.69,75.78,40758.0,65.9234,66.0192,65.9234,66.0018,40758.0
2021-10-19 13:00:00,75.78,75.85,75.71,75.71,38746.0,66.0018,66.0628,65.9408,65.9408,38746.0
2021-10-19 13:05:00,75.71,75.75,75.65,75.73,33947.0,65.9408,65.9757,65.8886,65.9582,33947.0
2021-10-19 13:10:00,75.73,75.75,75.68,75.73,28875.0,65.9582,65.9757,65.9147,65.9582,28875.0
2021-10-19 13:15:00,75.73,75.77,75.71,75.72,32731.0,65.9582,65.9931,65.9408,65.9495,32731.0
2021-10-19 13:20:00,75.72,75.72,75.57,75.66,30018.0,65.9495,65.9495,65.8189,65.8973,30018.0
2021-10-19 13:25:00,75.65,75.66,75.58,75.61,45822.0,65.8886,65.8973,65.8276,65.8537,45822.0
2021-10-19 13:30:00,75.61,75.64,75.56,75.62,32629.0,65.8537,65.8799,65.8102,65.8624,32629.0
2021-10-19 13:35:00,75.62,75.68,75.6,75.67,24819.0,65.8624,65.9147,65.845,65.906,24819.0
2021-10-19 13:40:00,75.67,75.68,75.59,75.65,55317.0,65.906,65.9147,65.8363,65.8886,55317.0
2021-10-19 13:45:00,75.66,75.69,75.62,75.63,26761.0,65.8973,65.9234,65.8624,65.8711,26761.0
2021-10-19 13:50:00,75.63,75.63,75.55,75.56,37786.0,65.8711,65.8711,65.8015,65.8102,37786.0
2021-10-19 13:55:00,75.58,75.63,75.45,75.49,79814.0,65.8276,65.8711,65.7144,65.7492,79814.0
2021-10-19 14:00:00,75.48,75.49,75.35,75.35,44447.0,65.7405,65.7492,65.6273,65.6273,44447.0
2021-10-19 14:05:00,75.35,75.43,75.33,75.38,60600.0,65.6273,65.697,65.6099,65.6534,60600.0
2021-10-19 14:10:00,75.39,75.43,75.37,75.42,24639.0,65.6621,65.697,65.6447,65.6882,24639.0
2021-10-19 14:15:00,75.43,75.44,75.37,75.39,21141.0,65.697,65.7057,65.6447,65.6621,21141.0
2021-10-19 14:20:00,75.38,75.39,75.3,75.3,26379.0,65.6534,65.6621,65.5837,65.5837,26379.0
2021-10-19 14:25:00,75.32,75.34,75.26,75.27,30956.0,65.6011,65.6186,65.5489,65.5576,30956.0
2021-10-19 14:30:00,75.27,75.28,75.0,75.02,68831.0,65.5576,65.5663,65.3224,65.3399,68831.0
2021-10-19 14:35:00,75.02,75.05,74.94,75.03,39593.0,65.3399,65.366,65.2702,65.3486,39593.0
2021-10-19 14:40:00,75.03,75.08,74.98,75.06,31797.0,65.3486,65.3921,65.305,65.3747,31797.0
2021-10-19 14:45:00,75.05,75.21,75.02,75.21,23962.0,65.366,65.5053,65.3399,65.5053,23962.0
2021-10-19 14:50:00,75.21,75.27,75.18,75.24,22332.0,65.5053,65.5576,65.4792,65.5315,22332.0
2021-10-19 14:55:00,75.23,75.31,75.17,75.27,28083.0,65.5228,65.5924,65.4705,65.5576,28083.0
2021-10-19 15:00:00,75.26,75.29,75.2,75.23,33222.0,65.5489,65.575,65.4966,65.5228,33222.0
2021-10-19 15:05:00,75.23,75.31,75.2,75.3,36602.0,65.5228,65.5924,65.4966,65.5837,36602.0
2021-10-19 15:10:00,75.31,75.33,75.22,75.23,62030.0,65.5924,65.6099,65.514,65.5228,62030.0
2021-10-19 15:15:00,75.24,75.38,75.24,75.37,37293.0,65.5315,65.6534,65.5315,65.6447,37293.0
2021-10-19 15:20:00,75.38,75.38,75.22,75.23,56651.0,65.6534,65.6534,65.514,65.5228,56651.0
2021-10-19 15:25:00,75.23,75.3,75.2,75.29,47698.0,65.5228,65.5837,65.4966,65.575,47698.0
2021-10-19 15:30:00,75.3,75.3,75.17,75.2,51320.0,65.5837,65.5837,65.4705,65.4966,51320.0
2021-10-19 15:35:00,75.2,75.4,75.2,75.36,50712.0,65.4966,65.6708,65.4966,65.636,50712.0
2021-10-19 15:40:00,75.35,75.39,75.32,75.37,45718.0,65.6273,65.6621,65.6011,65.6447,45718.0
2021-10-19 15:45:00,75.37,75.41,75.27,75.28,58195.0,65.6447,65.6795,65.5576,65.5663,58195.0
2021-10-19 15:50:00,75.28,75.38,75.23,75.28,130047.0,65.5663,65.6534,65.5228,65.5663,130047.0
2021-10-19 15:55:00,75.28,75.35,75.18,75.33,349448.0,65.5663,65.6273,65.4792,65.6099,349448.0
2021-10-20 09:30:00,74.72,74.8,74.56,74.68,209787.0,65.0786,65.1482,64.9392,65.0437,209787.0
2021-10-20 09:35:00,74.66,74.97,74.54,74.66,150452.0,65.0263,65.2963,64.9218,65.0263,150452.0
2021-10-20 09:40:00,74.66,74.82,74.6,74.66,67876.0,65.0263,65.1657,64.974,65.0263,67876.0
2021-10-20 09:45:00,74.67,75.12,74.67,74.97,101924.0,65.035,65.427,65.035,65.2963,101924.0
2021-10-20 09:50:00,74.95,75.15,74.94,75.09,44848.0,65.2789,65.4531,65.2702,65.4008,44848.0
2021-10-20 09:55:00,75.09,75.26,75.08,75.24,52775.0,65.4008,65.5489,65.3921,65.5315,52775.0
2021-10-20 10:00:00,75.23,75.44,75.19,75.3,84737.0,65.5228,65.7057,65.4879,65.5837,84737.0
2021-10-20 10:05:00,75.29,75.32,75.11,75.23,42337.0,65.575,65.6011,65.4182,65.5228,42337.0
2021-10-20 10:10:00,75.25,75.3,75.18,75.21,32742.0,65.5402,65.5837,65.4792,65.5053,32742.0
2021-10-20 10:15:00,75.21,75.23,75.08,75.09,73490.0,65.5053,65.5228,65.3921,65.4008,73490.0
2021-10-20 10:20:00,75.08,75.23,75.06,75.15,32301.0,65.3921,65.5228,65.3747,65.4531,32301.0
2021-10-20 10:25:00,75.16,75.3,75.16,75.19,44397.0,65.4618,65.5837,65.4618,65.4879,44397.0
2021-10-20 10:30:00,75.2,75.56,75.19,75.56,84766.0,65.4966,65.8102,65.4879,65.8102,84766.0
2021-10-20 10:35:00,75.58,75.73,75.53,75.72,37292.0,65.8276,65.9582,65.784,65.9495,37292.0
2021-10-20 10:40:00,75.72,75.83,75.71,75.73,53063.0,65.9495,66.0453,65.9408,65.9582,53063.0
2021-10-20 10:45:00,75.74,75.82,75.7,75.8,47089.0,65.967,66.0366,65.9321,66.0192,47089.0
2021-10-20 10:50:00,75.81,75.83,75.64,75.66,53681.0,66.0279,66.0453,65.8799,65.8973,53681.0
2021-10-20 10:55:00,75.65,75.67,75.42,75.44,44038.0,65.8886,65.906,65.6882,65.7057,44038.0
2021-10-20 11:00:00,75.45,75.51,75.37,75.37,52031.0,65.7144,65.7666,65.6447,65.6447,52031.0
2021-10-20 11:05:00,75.38,75.55,75.38,75.48,48533.0,65.6534,65.8015,65.6534,65.7405,48533.0
2021-10-20 11:10:00,75.48,75.49,75.35,75.4,33507.0,65.7405,65.7492,65.6273,65.6708,33507.0
2021-10-20 11:15:00,75.4,75.42,75.27,75.4,50915.0,65.6708,65.6882,65.5576,65.6708,50915.0
2021-10-20 11:20:00,75.4,75.5,75.37,75.43,36094.0,65.6708,65.7579,65.6447,65.697,36094.0
2021-10-20 11:25:00,75.44,75.44,75.27,75.32,21551.0,65.7057,65.7057,65.5576,65.6011,21551.0
2021-10-20 11:30:00,75.33,75.38,75.23,75.27,29795.0,65.6099,65.6534,65.5228,65.5576,29795.0
2021-10-20 11:35:00,75.26,75.35,75.22,75.23,32327.0,65.5489,65.6273,65.514,65.5228,32327.0
2021-10-20 11:40:00,75.22,75.22,75.15,75.16,21460.0,65.514,65.514,65.4531,65.4618,21460.0
2021-10-20 11:45:00,75.16,75.24,75.1,75.15,36541.0,65.4618,65.5315,65.4095,65.4531,36541.0
2021-10-20 11:50:00,75.15,75.23,75.15,75.2,44944.0,65.4531,65.5228,65.4531,65.4966,44944.0
2021-10-20 11:55:00,75.21,75.28,75.18,75.27,33842.0,65.5053,65.5663,65.4792,65.5576,33842.0
2021-10-20 12:00:00,75.27,75.36,75.27,75.34,22744.0,65.5576,65.636,65.5576,65.6186,22744.0
2021-10-20 12:05:00,75.33,75.35,75.27,75.34,30081.0,65.6099,65.6273,65.5576,65.6186,30081.0
2021-10-20 12:10:00,75.34,75.43,75.33,75.4,29072.0,65.6186,65.697,65.6099,65.6708,29072.0
2021-10-20 12:15:00,75.4,75.41,75.31,75.32,22215.0,65.6708,65.6795,65.5924,65.6011,22215.0
2021-10-20 12:20:00,75.32,75.42,75.3,75.4,29373.0,65.6011,65.6882,65.5837,65.6708,29373.0
2021-10-20 12:25:00,75.39,75.46,75.37,75.46,19109.0,65.6621,65.7231,65.6447,65.7231,19109.0
2021-10-20 12:30:00,75.48,75.53,75.47,75.5,28160.0,65.7405,65.784,65.7318,65.7579,28160.0
2021-10-20 12:35:00,75.5,75.5,75.34,75.34,22558.0,65.7579,65.7579,65.6186,65.6186,22558.0
2021-10-20 12:40:00,75.35,75.38,75.31,75.38,34206.0,65.6273,65.6534,65.5924,65.6534,34206.0
2021-10-20 12:45:00,75.39,75.4,75.33,75.34,19200.0,65.6621,65.6708,65.6099,65.6186,19200.0
2021-10-20 12:50:00,75.34,75.34,75.26,75.3,21312.0,65.6186,65.6186,65.5489,65.5837,21312.0
2021-10-20 12:55:00,75.3,75.37,75.29,75.31,25704.0,65.5837,65.6447,65.575,65.5924,25704.0
2021-10-20 13:00:00,75.32,75.34,75.24,75.28,27591.0,65.6011,65.6186,65.5315,65.5663,27591.0
2021-10-20 13:05:00,75.28,75.29,75.13,75.13,70672.0,65.5663,65.575,65.4357,65.4357,70672.0
2021-10-20 13:10:00,75.14,75.28,75.13,75.25,21191.0,65.4444,65.5663,65.4357,65.5402,21191.0
2021-10-20 13:15:00,75.26,75.28,75.17,75.17,24470.0,65.5489,65.5663,65.4705,65.4705,24470.0
2021-10-20 13:20:00,75.17,75.2,75.03,75.11,96981.0,65.4705,65.4966,65.3486,65.4182,96981.0
2021-10-20 13:25:00,75.09,75.21,75.09,75.19,39167.0,65.4008,65.5053,65.4008,65.4879,39167.0
2021-10-20 13:30:00,75.19,75.19,75.06,75.09,20972.0,65.4879,65.4879,65.3747,65.4008,20972.0
2021-10-20 13:35:00,75.11,75.22,75.1,75.21,31576.0,65.4182,65.514,65.4095,65.5053,31576.0
2021-10-20 13:40:00,75.21,75.22,75.15,75.22,21201.0,65.5053,65.514,65.4531,65.514,21201.0
2021-10-20 13:45:00,75.22,75.22,75.11,75.16,44522.0,65.514,65.514,65.4182,65.4618,44522.0
2021-10-20 13:50:00,75.15,75.17,75.11,75.16,9156.0,65.4531,65.4705,65.4182,65.4618,9156.0
2021-10-20 13:55:00,75.17,75.26,75.17,75.25,15252.0,65.4705,65.5489,65.4705,65.5402,15252.0
2021-10-20 14:00:00,75.25,75.33,75.2,75.33,23609.0,65.5402,65.6099,65.4966,65.6099,23609.0
2021-10-20 14:05:00,75.35,75.48,75.33,75.47,83906.0,65.6273,65.7405,65.6099,65.7318,83906.0
2021-10-20 14:10:00,75.48,75.55,75.47,75.48,27681.0,65.7405,65.8015,65.7318,65.7405,27681.0
2021-10-20 14:15:00,75.48,75.61,75.48,75.61,80756.0,65.7405,65.8537,65.7405,65.8537,80756.0
2021-10-20 14:20:00,75.61,75.66,75.59,75.59,27437.0,65.8537,65.8973,65.8363,65.8363,27437.0
2021-10-20 14:25:00,75.59,75.69,75.58,75.67,20018.0,65.8363,65.9234,65.8276,65.906,20018.0
2021-10-20 14:30:00,75.67,75.78,75.66,75.76,32558.0,65.906,66.0018,65.8973,65.9844,32558.0
2021-10-20 14:35:00,75.77,75.86,75.76,75.81,31201.0,65.9931,66.0715,65.9844,66.0279,31201.0
2021-10-20 14:40:00,75.81,75.88,75.79,75.87,48027.0,66.0279,66.0889,66.0105,66.0802,48027.0
2021-10-20 14:45:00,75.86,75.9,75.83,75.84,29560.0,66.0715,66.1063,66.0453,66.054,29560.0
2021-10-20 14:50:00,75.83,75.89,75.82,75.83,31080.0,66.0453,66.0976,66.0366,66.0453,31080.0
2021-10-20 14:55:00,75.84,75.87,75.82,75.84,46287.0,66.054,66.0802,66.0366,66.054,46287.0
2021-10-20 15:00:00,75.84,75.9,75.83,75.84,38093.0,66.054,66.1063,66.0453,66.054,38093.0
2021-10-20 15:05:00,75.84,75.88,75.79,75.83,42322.0,66.054,66.0889,66.0105,66.0453,42322.0
2021-10-20 15:10:00,75.82,75.85,75.8,75.83,36919.0,66.0366,66.0628,66.0192,66.0453,36919.0
2021-10-20 15:15:00,75.83,75.89,75.81,75.88,54337.0,66.0453,66.0976,66.0279,66.0889,54337.0
2021-10-20 15:20:00,75.88,75.94,75.84,75.94,40121.0,66.0889,66.1411,66.054,66.1411,40121.0
2021-10-20 15:25:00,75.94,75.96,75.9,75.92,44515.0,66.1411,66.1586,66.1063,66.1237,44515.0
2021-10-20 15:30:00,75.93,76.06,75.89,76.06,207499.0,66.1324,66.2457,66.0976,66.2457,207499.0
2021-10-20 15:35:00,76.06,76.1,75.93,75.95,67892.0,66.2457,66.2805,66.1324,66.1499,67892.0
2021-10-20 15:40:00,75.95,76.01,75.93,75.95,100676.0,66.1499,66.2021,66.1324,66.1499,100676.0
2021-10-20 15:45:00,75.96,75.98,75.87,75.89,57915.0,66.1586,66.176,66.0802,66.0976,57915.0
2021-10-20 15:50:00,75.89,75.97,75.89,75.93,101617.0,66.0976,66.1673,66.0976,66.1324,101617.0
2021-10-20 15:55:00,75.93,76.05,75.92,76.05,191019.0,66.1324,66.2369,66.1237,66.2369,191019.0
2021-10-21 09:30:00,75.65,75.65,75.07,75.35,314435.0,65.8886,65.8886,65.3834,65.6273,314435.0
2021-10-21 09:35:00,75.32,75.35,75.05,75.2,154744.0,65.6011,65.6273,65.366,65.4966,154744.0
2021-10-21 09:40:00,75.2,75.22,74.99,75.08,84449.0,65.4966,65.514,65.3137,65.3921,84449.0
2021-10-21 09:45:00,75.09,75.48,75.02,75.44,61867.0,65.4008,65.7405,65.3399,65.7057,61867.0
2021-10-21 09:50:00,75.42,75.43,75.11,75.19,50470.0,65.6882,65.697,65.4182,65.4879,50470.0
2021-10-21 09:55:00,75.17,75.48,75.08,75.47,35603.0,65.4705,65.7405,65.3921,65.7318,35603.0
2021-10-21 10:00:00,75.49,75.6,75.38,75.59,76311.0,65.7492,65.845,65.6534,65.8363,76311.0
2021-10-21 10:05:00,75.62,75.63,75.41,75.46,52319.0,65.8624,65.8711,65.6795,65.7231,52319.0
2021-10-21 10:10:00,75.46,75.55,75.25,75.34,39578.0,65.7231,65.8015,65.5402,65.6186,39578.0
2021-10-21 10:15:00,75.35,75.5,75.3,75.37,59674.0,65.6273,65.7579,65.5837,65.6447,59674.0
2021-10-21 10:20:00,75.35,75.49,75.3,75.44,21045.0,65.6273,65.7492,65.5837,65.7057,21045.0
2021-10-21 10:25:00,75.43,75.43,75.3,75.4,44557.0,65.697,65.697,65.5837,65.6708,44557.0
2021-10-21 10:30:00,75.36,75.5,75.29,75.48,30121.0,65.636,65.7579,65.575,65.7405,30121.0
2021-10-21 10:35:00,75.47,75.5,75.34,75.35,29386.0,65.7318,65.7579,65.6186,65.6273,29386.0
2021-10-21 10:40:00,75.35,75.37,75.21,75.37,68745.0,65.6273,65.6447,65.5053,65.6447,68745.0
2021-10-21 10:45:00,75.36,75.43,75.35,75.42,19142.0,65.636,65.697,65.6273,65.6882,19142.0
2021-10-21 10:50:00,75.41,75.41,75.1,75.1,32162.0,65.6795,65.6795,65.4095,65.4095,32162.0
2021-10-21 10:55:00,75.09,75.16,74.93,74.97,53783.0,65.4008,65.4618,65.2615,65.2963,53783.0
2021-10-21 11:00:00,74.96,74.96,74.47,74.52,123920.0,65.2876,65.2876,64.8608,64.9044,123920.0
2021-10-21 11:05:00,74.52,74.61,74.4,74.43,53209.0,64.9044,64.9828,64.7999,64.826,53209.0
2021-10-21 11:10:00,74.43,74.47,74.22,74.29,67349.0,64.826,64.8608,64.6431,64.7041,67349.0
2021-10-21 11:15:00,74.27,74.36,74.11,74.35,68927.0,64.6866,64.765,64.5473,64.7563,68927.0
2021-10-21 11:20:00,74.34,74.53,74.34,74.46,50002.0,64.7476,64.9131,64.7476,64.8521,50002.0
2021-10-21 11:25:00,74.44,74.61,74.41,74.43,79417.0,64.8347,64.9828,64.8086,64.826,79417.0
2021-10-21 11:30:00,74.43,74.48,74.34,74.43,78186.0,64.826,64.8695,64.7476,64.826,78186.0
2021-10-21 11:35:00,74.44,74.65,74.38,74.65,66312.0,64.8347,65.0176,64.7824,65.0176,66312.0
2021-10-21 11:40:00,74.64,74.68,74.54,74.64,28350.0,65.0089,65.0437,64.9218,65.0089,28350.0
2021-10-21 11:45:00,74.62,74.68,74.58,74.68,27479.0,64.9915,65.0437,64.9566,65.0437,27479.0
2021-10-21 11:50:00,74.68,74.84,74.68,74.75,24817.0,65.0437,65.1831,65.0437,65.1047,24817.0
2021-10-21 11:55:00,74.75,74.87,74.75,74.84,17851.0,65.1047,65.2092,65.1047,65.1831,17851.0
2021-10-21 12:00:00,74.82,74.89,74.79,74.86,22064.0,65.1657,65.2266,65.1395,65.2005,22064.0
2021-10-21 12:05:00,74.87,74.93,74.78,74.84,27482.0,65.2092,65.2615,65.1308,65.1831,27482.0
2021-10-21 12:10:00,74.82,74.84,74.79,74.8,13029.0,65.1657,65.1831,65.1395,65.1482,13029.0
2021-10-21 12:15:00,74.79,74.81,74.67,74.72,53558.0,65.1395,65.157,65.035,65.0786,53558.0
2021-10-21 12:20:00,74.72,74.83,74.65,74.83,50633.0,65.0786,65.1744,65.0176,65.1744,50633.0
2021-10-21 12:25:00,74.83,74.88,74.74,74.78,47407.0,65.1744,65.2179,65.096,65.1308,47407.0
2021-10-21 12:30:00,74.8,74.82,74.74,74.8,59471.0,65.1482,65.1657,65.096,65.1482,59471.0
2021-10-21 12:35:00,74.79,74.84,74.76,74.81,39057.0,65.1395,65.1831,65.1134,65.157,39057.0
2021-10-21 12:40:00,74.8,74.84,74.77,74.77,31513.0,65.1482,65.1831,65.1221,65.1221,31513.0
2021-10-21 12:45:00,74.78,74.82,74.75,74.77,42793.0,65.1308,65.1657,65.1047,65.1221,42793.0
2021-10-21 12:50:00,74.77,74.86,74.76,74.86,30130.0,65.1221,65.2005,65.1134,65.2005,30130.0
2021-10-21 12:55:00,74.85,74.88,74.76,74.87,49814.0,65.1918,65.2179,65.1134,65.2092,49814.0
2021-10-21 13:00:00,74.87,74.91,74.84,74.85,32106.0,65.2092,65.244,65.1831,65.1918,32106.0
2021-10-21 13:05:00,74.85,74.86,74.8,74.83,17690.0,65.1918,65.2005,65.1482,65.1744,17690.0
2021-10-21 13:10:00,74.82,74.82,74.7,74.7,25498.0,65.1657,65.1657,65.0611,65.0611,25498.0
2021-10-21 13:15:00,74.69,74.78,74.69,74.73,26603.0,65.0524,65.1308,65.0524,65.0873,26603.0
2021-10-21 13:20:00,74.73,74.78,74.71,74.77,18389.0,65.0873,65.1308,65.0699,65.1221,18389.0
2021-10-21 13:25:00,74.76,74.76,74.65,74.66,23743.0,65.1134,65.1134,65.0176,65.0263,23743.0
2021-10-21 13:30:00,74.64,74.64,74.55,74.58,30292.0,65.0089,65.0089,64.9305,64.9566,30292.0
2021-10-21 13:35:00,74.59,74.59,74.49,74.49,23265.0,64.9653,64.9653,64.8782,64.8782,23265.0
2021-10-21 13:40:00,74.49,74.49,74.41,74.45,45656.0,64.8782,64.8782,64.8086,64.8434,45656.0
2021-10-21 13:45:00,74.44,74.44,74.36,74.36,51658.0,64.8347,64.8347,64.765,64.765,51658.0
2021-10-21 13:50:00,74.36,74.36,74.23,74.23,51780.0,64.765,64.765,64.6518,64.6518,51780.0
2021-10-21 13:55:00,74.25,74.38,74.25,74.33,28106.0,64.6692,64.7824,64.6692,64.7389,28106.0
2021-10-21 14:00:00,74.34,74.55,74.32,74.5,44037.0,64.7476,64.9305,64.7302,64.887,44037.0
2021-10-21 14:05:00,74.49,74.59,74.49,74.56,28814.0,64.8782,64.9653,64.8782,64.9392,28814.0
2021-10-21 14:10:00,74.56,74.58,74.48,74.54,27346.0,64.9392,64.9566,64.8695,64.9218,27346.0
2021-10-21 14:15:00,74.53,74.68,74.51,74.67,36843.0,64.9131,65.0437,64.8957,65.035,36843.0
2021-10-21 14:20:00,74.67,74.71,74.63,74.65,50903.0,65.035,65.0699,65.0002,65.0176,50903.0
2021-10-21 14:25:00,74.66,74.71,74.66,74.69,30123.0,65.0263,65.0699,65.0263,65.0524,30123.0
2021-10-21 14:30:00,74.66,74.72,74.65,74.67,24547.0,65.0263,65.0786,65.0176,65.035,24547.0
2021-10-21 14:35:00,74.67,74.67,74.6,74.6,19439.0,65.035,65.035,64.974,64.974,19439.0
2021-10-21 14:40:00,74.59,74.67,74.55,74.66,33087.0,64.9653,65.035,64.9305,65.0263,33087.0
2021-10-21 14:45:00,74.66,74.7,74.61,74.68,21542.0,65.0263,65.0611,64.9828,65.0437,21542.0
2021-10-21 14:50:00,74.7,74.73,74.68,74.7,21134.0,65.0611,65.0873,65.0437,65.0611,21134.0
2021-10-21 14:55:00,74.7,74.71,74.64,74.65,32118.0,65.0611,65.0699,65.0089,65.0176,32118.0
2021-10-21 15:00:00,74.65,74.72,74.65,74.71,25741.0,65.0176,65.0786,65.0176,65.0699,25741.0
2021-10-21 15:05:00,74.7,74.75,74.7,74.71,20078.0,65.0611,65.1047,65.0611,65.0699,20078.0
2021-10-21 15:10:00,74.71,74.73,74.66,74.7,21926.0,65.0699,65.0873,65.0263,65.0611,21926.0
2021-10-21 15:15:00,74.7,74.73,74.62,74.71,44197.0,65.0611,65.0873,64.9915,65.0699,44197.0
2021-10-21 15:20:00,74.71,74.79,74.7,74.75,35319.0,65.0699,65.1395,65.0611,65.1047,35319.0
2021-10-21 15:25:00,74.75,74.75,74.64,74.65,41495.0,65.1047,65.1047,65.0089,65.0176,41495.0
2021-10-21 15:30:00,74.66,74.81,74.66,74.8,48754.0,65.0263,65.157,65.0263,65.1482,48754.0
2021-10-21 15:35:00,74.8,74.85,74.72,74.77,59385.0,65.1482,65.1918,65.0786,65.1221,59385.0
2021-10-21 15:40:00,74.76,74.77,74.66,74.71,85271.0,65.1134,65.1221,65.0263,65.0699,85271.0
2021-10-21 15:45:00,74.71,74.73,74.6,74.64,91251.0,65.0699,65.0873,64.974,65.0089,91251.0
2021-10-21 15:50:00,74.64,74.65,74.56,74.62,184763.0,65.0089,65.0176,64.9392,64.9915,184763.0
2021-10-21 15:55:00,74.61,74.67,74.57,74.57,350372.0,64.9828,65.035,64.9479,64.9479,350372.0
2021-10-22 09:30:00,75.12,75.73,74.99,75.54,236327.0,65.427,65.9582,65.3137,65.7928,236327.0
2021-10-22 09:35:00,75.54,75.7,75.34,75.52,87917.0,65.7928,65.9321,65.6186,65.7753,87917.0
2021-10-22 09:40:00,75.53,75.81,75.5,75.77,71152.0,65.784,66.0279,65.7579,65.9931,71152.0
2021-10-22 09:45:00,75.76,75.91,75.74,75.83,50554.0,65.9844,66.115,65.967,66.0453,50554.0
2021-10-22 09:50:00,75.85,75.98,75.64,75.65,104402.0,66.0628,66.176,65.8799,65.8886,104402.0
2021-10-22 09:55:00,75.64,75.94,75.64,75.87,49146.0,65.8799,66.1411,65.8799,66.0802,49146.0
2021-10-22 10:00:00,75.84,75.85,75.35,75.36,62695.0,66.054,66.0628,65.6273,65.636,62695.0
2021-10-22 10:05:00,75.37,75.49,75.33,75.43,64134.0,65.6447,65.7492,65.6099,65.697,64134.0
2021-10-22 10:10:00,75.45,75.68,75.38,75.59,43524.0,65.7144,65.9147,65.6534,65.8363,43524.0
2021-10-22 10:15:00,75.59,75.65,75.47,75.63,23170.0,65.8363,65.8886,65.7318,65.8711,23170.0
2021-10-22 10:20:00,75.64,75.71,75.57,75.61,62302.0,65.8799,65.9408,65.8189,65.8537,62302.0
2021-10-22 10:25:00,75.62,75.72,75.59,75.68,35171.0,65.8624,65.9495,65.8363,65.9147,35171.0
2021-10-22 10:30:00,75.67,75.76,75.62,75.74,34049.0,65.906,65.9844,65.8624,65.967,34049.0
2021-10-22 10:35:00,75.76,75.91,75.76,75.81,66458.0,65.9844,66.115,65.9844,66.0279,66458.0
2021-10-22 10:40:00,75.8,75.87,75.7,75.75,26601.0,66.0192,66.0802,65.9321,65.9757,26601.0
2021-10-22 10:45:00,75.75,75.78,75.53,75.53,31596.0,65.9757,66.0018,65.784,65.784,31596.0
2021-10-22 10:50:00,75.52,75.62,75.38,75.39,73264.0,65.7753,65.8624,65.6534,65.6621,73264.0
2021-10-22 10:55:00,75.4,75.57,75.31,75.52,84560.0,65.6708,65.8189,65.5924,65.7753,84560.0
2021-10-22 11:00:00,75.52,75.87,75.5,75.82,56935.0,65.7753,66.0802,65.7579,66.0366,56935.0
2021-10-22 11:05:00,75.82,75.89,75.79,75.87,46395.0,66.0366,66.0976,66.0105,66.0802,46395.0
2021-10-22 11:10:00,75.87,75.87,75.7,75.76,49054.0,66.0802,66.0802,65.9321,65.9844,49054.0
2021-10-22 11:15:00,75.76,75.88,75.7,75.85,55187.0,65.9844,66.0889,65.9321,66.0628,55187.0
2021-10-22 11:20:00,75.83,75.85,75.66,75.7,49628.0,66.0453,66.0628,65.8973,65.9321,49628.0
2021-10-22 11:25:00,75.7,75.71,75.54,75.63,53526.0,65.9321,65.9408,65.7928,65.8711,53526.0
2021-10-22 11:30:00,75.62,75.64,75.38,75.39,65916.0,65.8624,65.8799,65.6534,65.6621,65916.0
2021-10-22 11:35:00,75.4,75.41,75.15,75.15,86174.0,65.6708,65.6795,65.4531,65.4531,86174.0
2021-10-22 11:40:00,75.16,75.34,75.13,75.21,89289.0,65.4618,65.6186,65.4357,65.5053,89289.0
2021-10-22 11:45:00,75.21,75.24,75.09,75.14,59498.0,65.5053,65.5315,65.4008,65.4444,59498.0
2021-10-22 11:50:00,75.16,75.18,75.06,75.15,91657.0,65.4618,65.4792,65.3747,65.4531,91657.0
2021-10-22 11:55:00,75.15,75.27,75.11,75.19,75034.0,65.4531,65.5576,65.4182,65.4879,75034.0
2021-10-22 12:00:00,75.2,75.41,75.14,75.37,94642.0,65.4966,65.6795,65.4444,65.6447,94642.0
2021-10-22 12:05:00,75.38,75.48,75.3,75.47,39393.0,65.6534,65.7405,65.5837,65.7318,39393.0
2021-10-22 12:10:00,75.47,75.62,75.46,75.59,40198.0,65.7318,65.8624,65.7231,65.8363,40198.0
2021-10-22 12:15:00,75.59,75.72,75.51,75.7,36225.0,65.8363,65.9495,65.7666,65.9321,36225.0
2021-10-22 12:20:00,75.71,75.74,75.67,75.69,33817.0,65.9408,65.967,65.906,65.9234,33817.0
2021-10-22 12:25:00,75.69,75.77,75.68,75.75,29519.0,65.9234,65.9931,65.9147,65.9757,29519.0
2021-10-22 12:30:00,75.75,75.77,75.7,75.77,39923.0,65.9757,65.9931,65.9321,65.9931,39923.0
2021-10-22 12:35:00,75.76,75.77,75.6,75.65,65382.0,65.9844,65.9931,65.845,65.8886,65382.0
2021-10-22 12:40:00,75.64,75.78,75.57,75.72,57565.0,65.8799,66.0018,65.8189,65.9495,57565.0
2021-10-22 12:45:00,75.7,75.89,75.69,75.88,42665.0,65.9321,66.0976,65.9234,66.0889,42665.0
2021-10-22 12:50:00,75.88,75.95,75.81,75.92,49780.0,66.0889,66.1499,66.0279,66.1237,49780.0
2021-10-22 12:55:00,75.94,75.94,75.86,75.89,26498.0,66.1411,66.1411,66.0715,66.0976,26498.0
2021-10-22 13:00:00,75.9,75.93,75.8,75.81,26565.0,66.1063,66.1324,66.0192,66.0279,26565.0
2021-10-22 13:05:00,75.81,75.88,75.76,75.87,39917.0,66.0279,66.0889,65.9844,66.0802,39917.0
2021-10-22 13:10:00,75.88,75.88,75.73,75.8,31621.0,66.0889,66.0889,65.9582,66.0192,31621.0
2021-10-22 13:15:00,75.78,75.88,75.74,75.86,46116.0,66.0018,66.0889,65.967,66.0715,46116.0
2021-10-22 13:20:00,75.85,75.85,75.72,75.77,40359.0,66.0628,66.0628,65.9495,65.9931,40359.0
2021-10-22 13:25:00,75.76,75.78,75.71,75.76,30865.0,65.9844,66.0018,65.9408,65.9844,30865.0
2021-10-22 13:30:00,75.77,75.84,75.75,75.84,26563.0,65.9931,66.054,65.9757,66.054,26563.0
2021-10-22 13:35:00,75.84,75.95,75.8,75.94,28097.0,66.054,66.1499,66.0192,66.1411,28097.0
2021-10-22 13:40:00,75.94,76.04,75.93,76.03,75140.0,66.1411,66.2282,66.1324,66.2195,75140.0
2021-10-22 13:45:00,76.03,76.06,75.94,75.95,44333.0,66.2195,66.2457,66.1411,66.1499,44333.0
2021-10-22 13:50:00,75.96,75.98,75.91,75.94,41462.0,66.1586,66.176,66.115,66.1411,41462.0
2021-10-22 13:55:00,75.93,75.97,75.86,75.86,32968.0,66.1324,66.1673,66.0715,66.0715,32968.0
2021-10-22 14:00:00,75.87,75.99,75.86,75.98,34085.0,66.0802,66.1847,66.0715,66.176,34085.0
2021-10-22 14:05:00,75.99,76.08,75.94,76.03,51781.0,66.1847,66.2631,66.1411,66.2195,51781.0
2021-10-22 14:10:00,76.02,76.03,75.9,75.9,41745.0,66.2108,66.2195,66.1063,66.1063,41745.0
2021-10-22 14:15:00,75.9,75.98,75.88,75.9,39319.0,66.1063,66.176,66.0889,66.1063,39319.0
2021-10-22 14:20:00,75.91,75.92,75.87,75.87,15534.0,66.115,66.1237,66.0802,66.0802,15534.0
2021-10-22 14:25:00,75.88,75.95,75.87,75.94,54656.0,66.0889,66.1499,66.0802,66.1411,54656.0
2021-10-22 14:30:00,75.93,75.97,75.9,75.93,33341.0,66.1324,66.1673,66.1063,66.1324,33341.0
2021-10-22 14:35:00,75.94,76.03,75.91,75.91,66634.0,66.1411,66.2195,66.115,66.115,66634.0
2021-10-22 14:40:00,75.92,75.94,75.84,75.84,35269.0,66.1237,66.1411,66.054,66.054,35269.0
2021-10-22 14:45:00,75.85,75.9,75.84,75.9,21317.0,66.0628,66.1063,66.054,66.1063,21317.0
2021-10-22 14:50:00,75.89,75.92,75.8,75.83,28881.0,66.0976,66.1237,66.0192,66.0453,28881.0
2021-10-22 14:55:00,75.84,75.87,75.81,75.86,17459.0,66.054,66.0802,66.0279,66.0715,17459.0
2021-10-22 15:00:00,75.85,75.85,75.73,75.74,31803.0,66.0628,66.0628,65.9582,65.967,31803.0
2021-10-22 15:05:00,75.74,75.82,75.72,75.75,44355.0,65.967,66.0366,65.9495,65.9757,44355.0
2021-10-22 15:10:00,75.75,75.76,75.69,75.74,34969.0,65.9757,65.9844,65.9234,65.967,34969.0
2021-10-22 15:15:00,75.74,75.83,75.74,75.75,38518.0,65.967,66.0453,65.967,65.9757,38518.0
2021-10-22 15:20:00,75.76,75.88,75.76,75.86,32066.0,65.9844,66.0889,65.9844,66.0715,32066.0
2021-10-22 15:25:00,75.87,75.89,75.82,75.86,37524.0,66.0802,66.0976,66.0366,66.0715,37524.0
2021-10-22 15:30:00,75.87,75.95,75.86,75.94,59143.0,66.0802,66.1499,66.0715,66.1411,59143.0
2021-10-22 15:35:00,75.94,75.96,75.87,75.94,122186.0,66.1411,66.1586,66.0802,66.1411,122186.0
2021-10-22 15:40:00,75.93,75.96,75.89,75.91,77770.0,66.1324,66.1586,66.0976,66.115,77770.0
2021-10-22 15:45:00,75.91,75.93,75.85,75.86,115078.0,66.115,66.1324,66.0628,66.0715,115078.0
2021-10-22 15:50:00,75.87,76.02,75.86,76.01,217332.0,66.0802,66.2108,66.0715,66.2021,217332.0
2021-10-22 15:55:00,76.0,76.01,75.72,75.72,577831.0,66.1934,66.2021,65.9495,65.9495,577831.0
2021-10-25 09:30:00,76.56,77.13,76.52,76.54,340925.0,66.6811,67.1776,66.6463,66.6637,340925.0
2021-10-25 09:35:00,76.56,77.04,76.47,76.97,162041.0,66.6811,67.0992,66.6028,67.0382,162041.0
2021-10-25 09:40:00,76.98,77.28,76.89,77.12,107585.0,67.0469,67.3082,66.9686,67.1689,107585.0
2021-10-25 09:45:00,77.14,77.24,77.06,77.17,79167.0,67.1863,67.2734,67.1166,67.2124,79167.0
2021-10-25 09:50:00,77.16,77.55,77.1,77.54,96509.0,67.2037,67.5434,67.1515,67.5347,96509.0
2021-10-25 09:55:00,77.55,77.84,77.54,77.75,135947.0,67.5434,67.796,67.5347,67.7176,135947.0
2021-10-25 10:00:00,77.76,77.96,77.69,77.89,79218.0,67.7263,67.9005,67.6653,67.8395,79218.0
2021-10-25 10:05:00,77.88,77.9,77.76,77.8,67694.0,67.8308,67.8482,67.7263,67.7611,67694.0
2021-10-25 10:10:00,77.8,77.92,77.56,77.85,134973.0,67.7611,67.8657,67.5521,67.8047,134973.0
2021-10-25 10:15:00,77.86,77.98,77.66,77.67,100591.0,67.8134,67.9179,67.6392,67.6479,100591.0
2021-10-25 10:20:00,77.67,77.69,77.57,77.67,77504.0,67.6479,67.6653,67.5608,67.6479,77504.0
2021-10-25 10:25:00,77.64,77.67,77.35,77.43,71681.0,67.6218,67.6479,67.3692,67.4389,71681.0
2021-10-25 10:30:00,77.43,77.55,77.32,77.46,99281.0,67.4389,67.5434,67.3431,67.465,99281.0
2021-10-25 10:35:00,77.45,77.48,77.34,77.34,80771.0,67.4563,67.4824,67.3605,67.3605,80771.0
2021-10-25 10:40:00,77.34,77.35,77.1,77.12,81450.0,67.3605,67.3692,67.1515,67.1689,81450.0
2021-10-25 10:45:00,77.11,77.2,77.0,77.2,70290.0,67.1602,67.2386,67.0644,67.2386,70290.0
2021-10-25 10:50:00,77.21,77.24,77.02,77.07,79957.0,67.2473,67.2734,67.0818,67.1253,79957.0
2021-10-25 10:55:00,77.06,77.19,77.05,77.19,68952.0,67.1166,67.2299,67.1079,67.2299,68952.0
2021-10-25 11:00:00,77.19,77.2,77.06,77.12,89916.0,67.2299,67.2386,67.1166,67.1689,89916.0
2021-10-25 11:05:00,77.11,77.11,76.89,76.93,88818.0,67.1602,67.1602,66.9686,67.0034,88818.0
2021-10-25 11:10:00,76.93,77.14,76.92,77.13,39263.0,67.0034,67.1863,66.9947,67.1776,39263.0
2021-10-25 11:15:00,77.12,77.37,77.11,77.37,81939.0,67.1689,67.3866,67.1602,67.3866,81939.0
2021-10-25 11:20:00,77.37,77.38,77.28,77.28,34329.0,67.3866,67.3953,67.3082,67.3082,34329.0
2021-10-25 11:25:00,77.27,77.32,77.11,77.31,46743.0,67.2995,67.3431,67.1602,67.3344,46743.0
2021-10-25 11:30:00,77.3,77.3,77.17,77.22,40848.0,67.3257,67.3257,67.2124,67.256,40848.0
2021-10-25 11:35:00,77.22,77.23,77.01,77.04,45376.0,67.256,67.2647,67.0731,67.0992,45376.0
2021-10-25 11:40:00,77.03,77.09,76.97,77.03,42318.0,67.0905,67.1428,67.0382,67.0905,42318.0
2021-10-25 11:45:00,77.01,77.17,77.01,77.12,61134.0,67.0731,67.2124,67.0731,67.1689,61134.0
2021-10-25 11:50:00,77.11,77.14,76.94,76.98,42254.0,67.1602,67.1863,67.0121,67.0469,42254.0
2021-10-25 11:55:00,76.97,77.01,76.92,76.93,30923.0,67.0382,67.0731,66.9947,67.0034,30923.0
2021-10-25 12:00:00,76.94,76.94,76.77,76.8,32260.0,67.0121,67.0121,66.864,66.8902,32260.0
2021-10-25 12:05:00,76.8,76.83,76.7,76.77,33946.0,66.8902,66.9163,66.8031,66.864,33946.0
2021-10-25 12:10:00,76.77,76.81,76.69,76.71,25745.0,66.864,66.8989,66.7944,66.8118,25745.0
2021-10-25 12:15:00,76.71,76.79,76.68,76.76,65034.0,66.8118,66.8815,66.7857,66.8553,65034.0
2021-10-25 12:20:00,76.75,76.75,76.6,76.63,34606.0,66.8466,66.8466,66.716,66.7421,34606.0
2021-10-25 12:25:00,76.62,76.64,76.5,76.56,56388.0,66.7334,66.7508,66.6289,66.6811,56388.0
2021-10-25 12:30:00,76.55,76.55,76.33,76.34,120196.0,66.6724,66.6724,66.4808,66.4895,120196.0
2021-10-25 12:35:00,76.33,76.35,76.19,76.34,60999.0,66.4808,66.4982,66.3589,66.4895,60999.0
2021-10-25 12:40:00,76.33,76.47,76.33,76.41,30126.0,66.4808,66.6028,66.4808,66.5505,30126.0
2021-10-25 12:45:00,76.41,76.45,76.34,76.42,24381.0,66.5505,66.5853,66.4895,66.5592,24381.0
2021-10-25 12:50:00,76.4,76.4,76.31,76.37,22179.0,66.5418,66.5418,66.4634,66.5157,22179.0
2021-10-25 12:55:00,76.36,76.37,76.26,76.28,29472.0,66.5069,66.5157,66.4199,66.4373,29472.0
2021-10-25 13:00:00,76.28,76.48,76.27,76.46,25308.0,66.4373,66.6115,66.4286,66.594,25308.0
2021-10-25 13:05:00,76.46,76.55,76.44,76.55,42878.0,66.594,66.6724,66.5766,66.6724,42878.0
2021-10-25 13:10:00,76.54,76.7,76.47,76.7,43159.0,66.6637,66.8031,66.6028,66.8031,43159.0
2021-10-25 13:15:00,76.68,76.77,76.64,76.77,38660.0,66.7857,66.864,66.7508,66.864,38660.0
2021-10-25 13:20:00,76.77,76.81,76.67,76.68,49823.0,66.864,66.8989,66.7769,66.7857,49823.0
2021-10-25 13:25:00,76.67,76.77,76.64,76.74,26042.0,66.7769,66.864,66.7508,66.8379,26042.0
2021-10-25 13:30:00,76.74,76.75,76.58,76.6,27873.0,66.8379,66.8466,66.6986,66.716,27873.0
2021-10-25 13:35:00,76.59,76.61,76.51,76.53,38463.0,66.7073,66.7247,66.6376,66.655,38463.0
2021-10-25 13:40:00,76.53,76.7,76.53,76.66,55366.0,66.655,66.8031,66.655,66.7682,55366.0
2021-10-25 13:45:00,76.67,76.7,76.64,76.68,14806.0,66.7769,66.8031,66.7508,66.7857,14806.0
2021-10-25 13:50:00,76.68,76.72,76.62,76.72,21860.0,66.7857,66.8205,66.7334,66.8205,21860.0
2021-10-25 13:55:00,76.71,76.77,76.67,76.77,54064.0,66.8118,66.864,66.7769,66.864,54064.0
2021-10-25 14:00:00,76.76,76.79,76.72,76.76,17490.0,66.8553,66.8815,66.8205,66.8553,17490.0
2021-10-25 14:05:00,76.75,76.76,76.57,76.59,34816.0,66.8466,66.8553,66.6899,66.7073,34816.0
2021-10-25 14:10:00,76.58,76.59,76.45,76.49,33383.0,66.6986,66.7073,66.5853,66.6202,33383.0
2021-10-25 14:15:00,76.48,76.49,76.38,76.4,38318.0,66.6115,66.6202,66.5244,66.5418,38318.0
2021-10-25 14:20:00,76.4,76.62,76.4,76.59,27089.0,66.5418,66.7334,66.5418,66.7073,27089.0
2021-10-25 14:25:00,76.57,76.63,76.55,76.56,27310.0,66.6899,66.7421,66.6724,66.6811,27310.0
2021-10-25 14:30:00,76.57,76.57,76.42,76.47,28740.0,66.6899,66.6899,66.5592,66.6028,28740.0
2021-10-25 14:35:00,76.47,76.53,76.43,76.47,34635.0,66.6028,66.655,66.5679,66.6028,34635.0
2021-10-25 14:40:00,76.48,76.54,76.47,76.5,29795.0,66.6115,66.6637,66.6028,66.6289,29795.0
2021-10-25 14:45:00,76.49,76.53,76.48,76.51,17785.0,66.6202,66.655,66.6115,66.6376,17785.0
2021-10-25 14:50:00,76.51,76.64,76.51,76.63,18845.0,66.6376,66.7508,66.6376,66.7421,18845.0
2021-10-25 14:55:00,76.64,76.74,76.62,76.71,27472.0,66.7508,66.8379,66.7334,66.8118,27472.0
2021-10-25 15:00:00,76.71,76.75,76.69,76.72,50059.0,66.8118,66.8466,66.7944,66.8205,50059.0
2021-10-25 15:05:00,76.73,76.73,76.68,76.71,37771.0,66.8292,66.8292,66.7857,66.8118,37771.0
2021-10-25 15:10:00,76.71,76.72,76.65,76.67,39665.0,66.8118,66.8205,66.7595,66.7769,39665.0
2021-10-25 15:15:00,76.66,76.66,76.56,76.61,33352.0,66.7682,66.7682,66.6811,66.7247,33352.0
2021-10-25 15:20:00,76.61,76.68,76.6,76.65,18185.0,66.7247,66.7857,66.716,66.7595,18185.0
2021-10-25 15:25:00,76.65,76.69,76.63,76.67,28751.0,66.7595,66.7944,66.7421,66.7769,28751.0
2021-10-25 15:30:00,76.67,76.68,76.59,76.67,65652.0,66.7769,66.7857,66.7073,66.7769,65652.0
2021-10-25 15:35:00,76.66,76.68,76.57,76.62,45237.0,66.7682,66.7857,66.6899,66.7334,45237.0
2021-10-25 15:40:00,76.61,76.64,76.53,76.56,116402.0,66.7247,66.7508,66.655,66.6811,116402.0
2021-10-25 15:45:00,76.56,76.61,76.48,76.48,70782.0,66.6811,66.7247,66.6115,66.6115,70782.0
2021-10-25 15:50:00,76.48,76.56,76.4,76.42,227605.0,66.6115,66.6811,66.5418,66.5592,227605.0
2021-10-25 15:55:00,76.42,76.55,76.41,76.55,341545.0,66.5592,66.6724,66.5505,66.6724,341545.0
2021-10-26 09:30:00,76.69,76.8,76.47,76.68,204075.0,66.7944,66.8902,66.6028,66.7857,204075.0
2021-10-26 09:35:00,76.63,76.82,76.5,76.75,61488.0,66.7421,66.9076,66.6289,66.8466,61488.0
2021-10-26 09:40:00,76.72,76.88,76.51,76.7,97512.0,66.8205,66.9599,66.6376,66.8031,97512.0
2021-10-26 09:45:00,76.72,77.25,76.72,77.25,54075.0,66.8205,67.2821,66.8205,67.2821,54075.0
2021-10-26 09:50:00,77.24,77.42,77.15,77.23,154334.0,67.2734,67.4302,67.195,67.2647,154334.0
2021-10-26 09:55:00,77.21,77.37,77.09,77.12,52363.0,67.2473,67.3866,67.1428,67.1689,52363.0
2021-10-26 10:00:00,77.07,77.45,76.9,77.39,58273.0,67.1253,67.4563,66.9773,67.404,58273.0
2021-10-26 10:05:00,77.37,77.37,77.0,77.09,87815.0,67.3866,67.3866,67.0644,67.1428,87815.0
2021-10-26 10:10:00,77.13,77.23,77.1,77.18,34121.0,67.1776,67.2647,67.1515,67.2211,34121.0
2021-10-26 10:15:00,77.17,77.34,77.15,77.33,52989.0,67.2124,67.3605,67.195,67.3518,52989.0
2021-10-26 10:20:00,77.33,77.63,77.3,77.57,108340.0,67.3518,67.6131,67.3257,67.5608,108340.0
2021-10-26 10:25:00,77.56,77.56,77.29,77.38,62070.0,67.5521,67.5521,67.3169,67.3953,62070.0
2021-10-26 10:30:00,77.36,77.39,77.18,77.39,67213.0,67.3779,67.404,67.2211,67.404,67213.0
2021-10-26 10:35:00,77.41,77.42,77.3,77.42,33154.0,67.4215,67.4302,67.3257,67.4302,33154.0
2021-10-26 10:40:00,77.42,77.46,77.31,77.45,36663.0,67.4302,67.465,67.3344,67.4563,36663.0
2021-10-26 10:45:00,77.45,77.58,77.41,77.57,91380.0,67.4563,67.5695,67.4215,67.5608,91380.0
2021-10-26 10:50:00,77.57,77.59,77.38,77.41,93265.0,67.5608,67.5782,67.3953,67.4215,93265.0
2021-10-26 10:55:00,77.41,77.48,77.36,77.45,39852.0,67.4215,67.4824,67.3779,67.4563,39852.0
2021-10-26 11:00:00,77.45,77.48,77.31,77.34,34874.0,67.4563,67.4824,67.3344,67.3605,34874.0
2021-10-26 11:05:00,77.35,77.42,77.27,77.31,48248.0,67.3692,67.4302,67.2995,67.3344,48248.0
2021-10-26 11:10:00,77.32,77.37,77.28,77.35,38867.0,67.3431,67.3866,67.3082,67.3692,38867.0
2021-10-26 11:15:00,77.36,77.42,77.31,77.41,25719.0,67.3779,67.4302,67.3344,67.4215,25719.0
2021-10-26 11:20:00,77.42,77.51,77.41,77.43,21830.0,67.4302,67.5086,67.4215,67.4389,21830.0
2021-10-26 11:25:00,77.44,77.47,77.4,77.46,35667.0,67.4476,67.4737,67.4128,67.465,35667.0
2021-10-26 11:30:00,77.46,77.46,77.28,77.29,34825.0,67.465,67.465,67.3082,67.3169,34825.0
2021-10-26 11:35:00,77.3,77.51,77.27,77.49,51673.0,67.3257,67.5086,67.2995,67.4911,51673.0
2021-10-26 11:40:00,77.49,77.51,77.45,77.47,32704.0,67.4911,67.5086,67.4563,67.4737,32704.0
2021-10-26 11:45:00,77.48,77.49,77.44,77.47,45089.0,67.4824,67.4911,67.4476,67.4737,45089.0
2021-10-26 11:50:00,77.47,77.6,77.46,77.58,44999.0,67.4737,67.5869,67.465,67.5695,44999.0
2021-10-26 11:55:00,77.59,77.62,77.41,77.42,83548.0,67.5782,67.6044,67.4215,67.4302,83548.0
2021-10-26 12:00:00,77.42,77.49,77.16,77.16,55301.0,67.4302,67.4911,67.2037,67.2037,55301.0
2021-10-26 12:05:00,77.16,77.25,77.11,77.13,48824.0,67.2037,67.2821,67.1602,67.1776,48824.0
2021-10-26 12:10:00,77.13,77.14,77.05,77.08,41511.0,67.1776,67.1863,67.1079,67.134,41511.0
2021-10-26 12:15:00,77.08,77.22,77.05,77.21,24518.0,67.134,67.256,67.1079,67.2473,24518.0
2021-10-26 12:20:00,77.2,77.21,77.09,77.17,52303.0,67.2386,67.2473,67.1428,67.2124,52303.0
2021-10-26 12:25:00,77.17,77.22,77.11,77.17,29620.0,67.2124,67.256,67.1602,67.2124,29620.0
2021-10-26 12:30:00,77.15,77.19,77.06,77.12,46067.0,67.195,67.2299,67.1166,67.1689,46067.0
2021-10-26 12:35:00,77.13,77.18,76.88,76.88,43489.0,67.1776,67.2211,66.9599,66.9599,43489.0
2021-10-26 12:40:00,76.89,76.93,76.8,76.84,57348.0,66.9686,67.0034,66.8902,66.925,57348.0
2021-10-26 12:45:00,76.83,76.83,76.74,76.76,57699.0,66.9163,66.9163,66.8379,66.8553,57699.0
2021-10-26 12:50:00,76.75,76.89,76.75,76.87,26789.0,66.8466,66.9686,66.8466,66.9511,26789.0
2021-10-26 12:55:00,76.89,76.91,76.77,76.86,23927.0,66.9686,66.986,66.864,66.9424,23927.0
2021-10-26 13:00:00,76.86,77.02,76.83,77.01,36260.0,66.9424,67.0818,66.9163,67.0731,36260.0
2021-10-26 13:05:00,77.01,77.09,76.99,77.03,26965.0,67.0731,67.1428,67.0557,67.0905,26965.0
2021-10-26 13:10:00,77.02,77.03,76.91,76.92,45768.0,67.0818,67.0905,66.986,66.9947,45768.0
2021-10-26 13:15:00,76.92,77.03,76.9,77.01,25327.0,66.9947,67.0905,66.9773,67.0731,25327.0
2021-10-26 13:20:00,77.02,77.04,76.89,76.94,28926.0,67.0818,67.0992,66.9686,67.0121,28926.0
2021-10-26 13:25:00,76.93,77.07,76.93,77.02,29129.0,67.0034,67.1253,67.0034,67.0818,29129.0
2021-10-26 13:30:00,77.02,77.12,77.0,77.1,40761.0,67.0818,67.1689,67.0644,67.1515,40761.0
2021-10-26 13:35:00,77.11,77.16,77.09,77.12,22503.0,67.1602,67.2037,67.1428,67.1689,22503.0
2021-10-26 13:40:00,77.12,77.12,77.03,77.06,39007.0,67.1689,67.1689,67.0905,67.1166,39007.0
2021-10-26 13:45:00,77.07,77.18,77.07,77.14,17132.0,67.1253,67.2211,67.1253,67.1863,17132.0
2021-10-26 13:50:00,77.14,77.18,77.07,77.15,35644.0,67.1863,67.2211,67.1253,67.195,35644.0
2021-10-26 13:55:00,77.15,77.21,77.13,77.16,19402.0,67.195,67.2473,67.1776,67.2037,19402.0
2021-10-26 14:00:00,77.15,77.22,77.15,77.2,14065.0,67.195,67.256,67.195,67.2386,14065.0
2021-10-26 14:05:00,77.2,77.24,77.16,77.2,28288.0,67.2386,67.2734,67.2037,67.2386,28288.0
2021-10-26 14:10:00,77.19,77.3,77.19,77.29,21385.0,67.2299,67.3257,67.2299,67.3169,21385.0
2021-10-26 14:15:00,77.29,77.29,77.22,77.27,18644.0,67.3169,67.3169,67.256,67.2995,18644.0
2021-10-26 14:20:00,77.26,77.33,77.21,77.26,32337.0,67.2908,67.3518,67.2473,67.2908,32337.0
2021-10-26 14:25:00,77.26,77.29,77.24,77.27,18435.0,67.2908,67.3169,67.2734,67.2995,18435.0
2021-10-26 14:30:00,77.28,77.32,77.27,77.29,23040.0,67.3082,67.3431,67.2995,67.3169,23040.0
2021-10-26 14:35:00,77.29,77.31,77.22,77.22,24055.0,67.3169,67.3344,67.256,67.256,24055.0
2021-10-26 14:40:00,77.23,77.27,77.2,77.24,19725.0,67.2647,67.2995,67.2386,67.2734,19725.0
2021-10-26 14:45:00,77.23,77.24,77.14,77.14,23413.0,67.2647,67.2734,67.1863,67.1863,23413.0
2021-10-26 14:50:00,77.15,77.18,77.11,77.18,23327.0,67.195,67.2211,67.1602,67.2211,23327.0
2021-10-26 14:55:00,77.18,77.21,77.13,77.13,20946.0,67.2211,67.2473,67.1776,67.1776,20946.0
2021-10-26 15:00:00,77.13,77.23,77.13,77.23,28995.0,67.1776,67.2647,67.1776,67.2647,28995.0
2021-10-26 15:05:00,77.23,77.38,77.17,77.36,75417.0,67.2647,67.3953,67.2124,67.3779,75417.0
2021-10-26 15:10:00,77.36,77.36,77.2,77.23,44655.0,67.3779,67.3779,67.2386,67.2647,44655.0
2021-10-26 15:15:00,77.23,77.31,77.2,77.23,52971.0,67.2647,67.3344,67.2386,67.2647,52971.0
2021-10-26 15:20:00,77.23,77.26,77.17,77.2,26990.0,67.2647,67.2908,67.2124,67.2386,26990.0
2021-10-26 15:25:00,77.2,77.25,77.18,77.21,25117.0,67.2386,67.2821,67.2211,67.2473,25117.0
2021-10-26 15:30:00,77.21,77.27,77.12,77.19,89350.0,67.2473,67.2995,67.1689,67.2299,89350.0
2021-10-26 15:35:00,77.19,77.22,77.1,77.13,41129.0,67.2299,67.256,67.1515,67.1776,41129.0
2021-10-26 15:40:00,77.14,77.16,77.11,77.12,50165.0,67.1863,67.2037,67.1602,67.1689,50165.0
2021-10-26 15:45:00,77.12,77.16,77.07,77.08,68466.0,67.1689,67.2037,67.1253,67.134,68466.0
2021-10-26 15:50:00,77.08,77.13,77.04,77.07,81804.0,67.134,67.1776,67.0992,67.1253,81804.0
2021-10-26 15:55:00,77.08,77.1,77.0,77.03,258250.0,67.134,67.1515,67.0644,67.0905,258250.0
2021-10-27 09:30:00,75.56,75.63,75.16,75.28,271564.0,66.2169,66.2782,65.8664,65.9715,271564.0
2021-10-27 09:35:00,75.31,75.92,75.3,75.83,133452.0,65.9978,66.5324,65.9891,66.4535,133452.0
2021-10-27 09:40:00,75.83,75.98,75.59,75.78,151271.0,66.4535,66.585,66.2432,66.4097,151271.0
2021-10-27 09:45:00,75.74,76.0,75.5,75.84,77458.0,66.3746,66.6025,66.1643,66.4623,77458.0
2021-10-27 09:50:00,75.83,76.16,75.77,76.16,74291.0,66.4535,66.7427,66.4009,66.7427,74291.0
2021-10-27 09:55:00,76.17,76.33,76.15,76.17,94524.0,66.7515,66.8917,66.7339,66.7515,94524.0
2021-10-27 10:00:00,76.19,76.47,76.17,76.35,74591.0,66.769,67.0144,66.7515,66.9092,74591.0
2021-10-27 10:05:00,76.34,76.6,76.29,76.58,49045.0,66.9005,67.1283,66.8566,67.1108,49045.0
2021-10-27 10:10:00,76.58,76.66,76.37,76.39,90213.0,67.1108,67.1809,66.9267,66.9443,90213.0
2021-10-27 10:15:00,76.38,76.6,76.33,76.44,53498.0,66.9355,67.1283,66.8917,66.9881,53498.0
2021-10-27 10:20:00,76.45,76.6,76.38,76.42,43861.0,66.9969,67.1283,66.9355,66.9706,43861.0
2021-10-27 10:25:00,76.43,76.47,76.08,76.09,50183.0,66.9793,67.0144,66.6726,66.6814,50183.0
2021-10-27 10:30:00,76.09,76.32,76.01,76.19,72916.0,66.6814,66.8829,66.6113,66.769,72916.0
2021-10-27 10:35:00,76.18,76.18,75.8,75.81,80879.0,66.7602,66.7602,66.4272,66.436,80879.0
2021-10-27 10:40:00,75.81,75.93,75.71,75.76,78180.0,66.436,66.5412,66.3484,66.3922,78180.0
2021-10-27 10:45:00,75.78,75.94,75.58,75.81,83140.0,66.4097,66.5499,66.2344,66.436,83140.0
2021-10-27 10:50:00,75.8,76.02,75.79,75.87,46994.0,66.4272,66.62,66.4185,66.4886,46994.0
2021-10-27 10:55:00,75.87,76.09,75.8,76.01,66664.0,66.4886,66.6814,66.4272,66.6113,66664.0
2021-10-27 11:00:00,76.0,76.39,76.0,76.32,60109.0,66.6025,66.9443,66.6025,66.8829,60109.0
2021-10-27 11:05:00,76.32,76.35,76.18,76.22,145434.0,66.8829,66.9092,66.7602,66.7953,145434.0
2021-10-27 11:10:00,76.23,76.23,76.1,76.11,28386.0,66.8041,66.8041,66.6901,66.6989,28386.0
2021-10-27 11:15:00,76.12,76.19,76.02,76.04,26083.0,66.7077,66.769,66.62,66.6376,26083.0
2021-10-27 11:20:00,76.04,76.05,75.81,75.82,67414.0,66.6376,66.6463,66.436,66.4448,67414.0
2021-10-27 11:25:00,75.81,75.98,75.76,75.92,36352.0,66.436,66.585,66.3922,66.5324,36352.0
2021-10-27 11:30:00,75.94,75.98,75.87,75.93,56831.0,66.5499,66.585,66.4886,66.5412,56831.0
2021-10-27 11:35:00,75.94,75.95,75.83,75.92,42114.0,66.5499,66.5587,66.4535,66.5324,42114.0
2021-10-27 11:40:00,75.92,76.14,75.89,75.98,50418.0,66.5324,66.7252,66.5061,66.585,50418.0
2021-10-27 11:45:00,75.96,76.02,75.83,75.86,31141.0,66.5674,66.62,66.4535,66.4798,31141.0
2021-10-27 11:50:00,75.86,75.91,75.8,75.8,25048.0,66.4798,66.5236,66.4272,66.4272,25048.0
2021-10-27 11:55:00,75.81,75.9,75.74,75.79,31747.0,66.436,66.5149,66.3746,66.4185,31747.0
2021-10-27 12:00:00,75.78,75.78,75.57,75.59,35259.0,66.4097,66.4097,66.2257,66.2432,35259.0
2021-10-27 12:05:00,75.6,75.79,75.58,75.74,35952.0,66.252,66.4185,66.2344,66.3746,35952.0
2021-10-27 12:10:00,75.77,75.83,75.65,75.67,30228.0,66.4009,66.4535,66.2958,66.3133,30228.0
2021-10-27 12:15:00,75.68,75.8,75.64,75.74,35789.0,66.3221,66.4272,66.287,66.3746,35789.0
2021-10-27 12:20:00,75.75,75.86,75.75,75.81,67943.0,66.3834,66.4798,66.3834,66.436,67943.0
2021-10-27 12:25:00,75.81,75.86,75.72,75.76,63340.0,66.436,66.4798,66.3571,66.3922,63340.0
2021-10-27 12:30:00,75.75,75.75,75.48,75.48,95196.0,66.3834,66.3834,66.1468,66.1468,95196.0
2021-10-27 12:35:00,75.47,75.49,75.2,75.24,125968.0,66.138,66.1556,65.9014,65.9365,125968.0
2021-10-27 12:40:00,75.25,75.33,75.18,75.28,71852.0,65.9452,66.0153,65.8839,65.9715,71852.0
2021-10-27 12:45:00,75.28,75.33,75.19,75.32,160735.0,65.9715,66.0153,65.8927,66.0066,160735.0
2021-10-27 12:50:00,75.29,75.41,75.26,75.31,48126.0,65.9803,66.0855,65.954,65.9978,48126.0
2021-10-27 12:55:00,75.3,75.42,75.29,75.38,77325.0,65.9891,66.0942,65.9803,66.0592,77325.0
2021-10-27 13:00:00,75.38,75.39,75.25,75.28,30709.0,66.0592,66.0679,65.9452,65.9715,30709.0
2021-10-27 13:05:00,75.28,75.36,75.26,75.36,68715.0,65.9715,66.0416,65.954,66.0416,68715.0
2021-10-27 13:10:00,75.37,75.42,75.33,75.34,32395.0,66.0504,66.0942,66.0153,66.0241,32395.0
2021-10-27 13:15:00,75.33,75.36,75.22,75.29,37423.0,66.0153,66.0416,65.9189,65.9803,37423.0
2021-10-27 13:20:00,75.29,75.34,75.26,75.3,48052.0,65.9803,66.0241,65.954,65.9891,48052.0
2021-10-27 13:25:00,75.3,75.3,75.23,75.23,47859.0,65.9891,65.9891,65.9277,65.9277,47859.0
2021-10-27 13:30:00,75.23,75.29,75.18,75.25,54508.0,65.9277,65.9803,65.8839,65.9452,54508.0
2021-10-27 13:35:00,75.25,75.31,75.23,75.31,196078.0,65.9452,65.9978,65.9277,65.9978,196078.0
2021-10-27 13:40:00,75.3,75.42,75.28,75.41,93445.0,65.9891,66.0942,65.9715,66.0855,93445.0
2021-10-27 13:45:00,75.41,75.41,75.24,75.26,70248.0,66.0855,66.0855,65.9365,65.954,70248.0
2021-10-27 13:50:00,75.26,75.35,75.24,75.35,22929.0,65.954,66.0329,65.9365,66.0329,22929.0
2021-10-27 13:55:00,75.35,75.38,75.31,75.37,23996.0,66.0329,66.0592,65.9978,66.0504,23996.0
2021-10-27 14:00:00,75.36,75.36,75.28,75.34,49490.0,66.0416,66.0416,65.9715,66.0241,49490.0
2021-10-27 14:05:00,75.34,75.35,75.22,75.27,45590.0,66.0241,66.0329,65.9189,65.9628,45590.0
2021-10-27 14:10:00,75.28,75.38,75.27,75.33,58349.0,65.9715,66.0592,65.9628,66.0153,58349.0
2021-10-27 14:15:00,75.33,75.34,75.25,75.26,50396.0,66.0153,66.0241,65.9452,65.954,50396.0
2021-10-27 14:20:00,75.26,75.37,75.22,75.25,98307.0,65.954,66.0504,65.9189,65.9452,98307.0
2021-10-27 14:25:00,75.24,75.26,75.12,75.13,42374.0,65.9365,65.954,65.8313,65.8401,42374.0
2021-10-27 14:30:00,75.13,75.13,75.05,75.08,68164.0,65.8401,65.8401,65.77,65.7963,68164.0
2021-10-27 14:35:00,75.08,75.11,75.05,75.06,40368.0,65.7963,65.8225,65.77,65.7787,40368.0
2021-10-27 14:40:00,75.05,75.06,74.94,74.99,59176.0,65.77,65.7787,65.6736,65.7174,59176.0
2021-10-27 14:45:00,74.99,75.05,74.97,74.99,37635.0,65.7174,65.77,65.6999,65.7174,37635.0
2021-10-27 14:50:00,75.0,75.0,74.88,74.89,43739.0,65.7261,65.7261,65.621,65.6297,43739.0
2021-10-27 14:55:00,74.9,74.9,74.79,74.8,57407.0,65.6385,65.6385,65.5421,65.5509,57407.0
2021-10-27 15:00:00,74.8,74.8,74.63,74.64,101179.0,65.5509,65.5509,65.4019,65.4107,101179.0
2021-10-27 15:05:00,74.63,74.64,74.45,74.45,109742.0,65.4019,65.4107,65.2442,65.2442,109742.0
2021-10-27 15:10:00,74.45,74.5,74.36,74.42,101689.0,65.2442,65.288,65.1653,65.2179,101689.0
2021-10-27 15:15:00,74.42,74.46,74.37,74.4,83065.0,65.2179,65.2529,65.174,65.2003,83065.0
2021-10-27 15:20:00,74.39,74.59,74.38,74.58,112011.0,65.1916,65.3668,65.1828,65.3581,112011.0
2021-10-27 15:25:00,74.58,74.58,74.47,74.51,130032.0,65.3581,65.3581,65.2617,65.2967,130032.0
2021-10-27 15:30:00,74.52,74.52,74.31,74.41,136304.0,65.3055,65.3055,65.1215,65.2091,136304.0
2021-10-27 15:35:00,74.4,74.54,74.38,74.54,116188.0,65.2003,65.323,65.1828,65.323,116188.0
2021-10-27 15:40:00,74.53,74.59,74.48,74.56,163534.0,65.3143,65.3668,65.2704,65.3406,163534.0
2021-10-27 15:45:00,74.56,74.6,74.5,74.56,231906.0,65.3406,65.3756,65.288,65.3406,231906.0
2021-10-27 15:50:00,74.55,74.55,74.44,74.46,223148.0,65.3318,65.3318,65.2354,65.2529,223148.0
2021-10-27 15:55:00,74.46,74.48,74.25,74.43,503740.0,65.2529,65.2704,65.0689,65.2266,503740.0
2021-10-28 09:30:00,74.37,75.14,74.37,74.84,234001.0,65.174,65.8488,65.174,65.5859,234001.0
2021-10-28 09:35:00,74.86,75.18,74.7,75.11,112067.0,65.6035,65.8839,65.4632,65.8225,112067.0
2021-10-28 09:40:00,75.13,75.22,74.66,74.8,76198.0,65.8401,65.9189,65.4282,65.5509,76198.0
2021-10-28 09:45:00,74.81,74.93,74.47,74.62,54018.0,65.5596,65.6648,65.2617,65.3931,54018.0
2021-10-28 09:50:00,74.65,74.92,74.64,74.85,59810.0,65.4194,65.656,65.4107,65.5947,59810.0
2021-10-28 09:55:00,74.87,75.0,74.73,74.86,36537.0,65.6122,65.7261,65.4895,65.6035,36537.0
2021-10-28 10:00:00,74.76,74.82,74.43,74.44,76340.0,65.5158,65.5684,65.2266,65.2354,76340.0
2021-10-28 10:05:00,74.44,74.52,74.3,74.32,38103.0,65.2354,65.3055,65.1127,65.1302,38103.0
2021-10-28 10:10:00,74.31,74.48,74.24,74.45,49028.0,65.1215,65.2704,65.0601,65.2442,49028.0
2021-10-28 10:15:00,74.47,74.61,74.27,74.29,45029.0,65.2617,65.3844,65.0864,65.1039,45029.0
2021-10-28 10:20:00,74.29,74.54,74.23,74.51,44767.0,65.1039,65.323,65.0514,65.2967,44767.0
2021-10-28 10:25:00,74.52,74.89,74.52,74.87,37891.0,65.3055,65.6297,65.3055,65.6122,37891.0
2021-10-28 10:30:00,74.86,74.86,74.56,74.58,39390.0,65.6035,65.6035,65.3406,65.3581,39390.0
2021-10-28 10:35:00,74.59,74.66,74.5,74.62,31457.0,65.3668,65.4282,65.288,65.3931,31457.0
2021-10-28 10:40:00,74.61,74.72,74.54,74.59,32611.0,65.3844,65.4808,65.323,65.3668,32611.0
2021-10-28 10:45:00,74.58,74.71,74.55,74.6,41234.0,65.3581,65.472,65.3318,65.3756,41234.0
2021-10-28 10:50:00,74.61,74.78,74.6,74.68,22020.0,65.3844,65.5334,65.3756,65.4457,22020.0
2021-10-28 10:55:00,74.66,74.69,74.53,74.63,43804.0,65.4282,65.4545,65.3143,65.4019,43804.0
2021-10-28 11:00:00,74.66,74.71,74.5,74.52,49629.0,65.4282,65.472,65.288,65.3055,49629.0
2021-10-28 11:05:00,74.52,74.52,74.32,74.32,55872.0,65.3055,65.3055,65.1302,65.1302,55872.0
2021-10-28 11:10:00,74.33,74.45,74.28,74.28,36358.0,65.139,65.2442,65.0952,65.0952,36358.0
2021-10-28 11:15:00,74.29,74.35,74.13,74.21,31530.0,65.1039,65.1565,64.9637,65.0338,31530.0
2021-10-28 11:20:00,74.22,74.36,74.18,74.23,40966.0,65.0426,65.1653,65.0075,65.0514,40966.0
2021-10-28 11:25:00,74.23,74.29,74.12,74.21,57600.0,65.0514,65.1039,64.955,65.0338,57600.0
2021-10-28 11:30:00,74.21,74.34,74.2,74.34,26358.0,65.0338,65.1478,65.0251,65.1478,26358.0
2021-10-28 11:35:00,74.35,74.44,74.28,74.42,46326.0,65.1565,65.2354,65.0952,65.2179,46326.0
2021-10-28 11:40:00,74.44,74.45,74.32,74.36,28252.0,65.2354,65.2442,65.1302,65.1653,28252.0
2021-10-28 11:45:00,74.37,74.39,74.28,74.28,46308.0,65.174,65.1916,65.0952,65.0952,46308.0
2021-10-28 11:50:00,74.29,74.36,74.25,74.3,18365.0,65.1039,65.1653,65.0689,65.1127,18365.0
2021-10-28 11:55:00,74.28,74.32,74.16,74.23,41016.0,65.0952,65.1302,64.99,65.0514,41016.0
2021-10-28 12:00:00,74.23,74.25,74.14,74.19,45968.0,65.0514,65.0689,64.9725,65.0163,45968.0
2021-10-28 12:05:00,74.2,74.3,74.19,74.23,36563.0,65.0251,65.1127,65.0163,65.0514,36563.0
2021-10-28 12:10:00,74.24,74.26,74.17,74.17,49711.0,65.0601,65.0777,64.9988,64.9988,49711.0
2021-10-28 12:15:00,74.18,74.29,74.13,74.29,30730.0,65.0075,65.1039,64.9637,65.1039,30730.0
2021-10-28 12:20:00,74.28,74.34,74.23,74.29,27394.0,65.0952,65.1478,65.0514,65.1039,27394.0
2021-10-28 12:25:00,74.28,74.31,74.17,74.19,26072.0,65.0952,65.1215,64.9988,65.0163,26072.0
2021-10-28 12:30:00,74.19,74.26,74.14,74.2,50912.0,65.0163,65.0777,64.9725,65.0251,50912.0
2021-10-28 12:35:00,74.22,74.26,74.14,74.2,25767.0,65.0426,65.0777,64.9725,65.0251,25767.0
2021-10-28 12:40:00,74.22,74.26,74.17,74.25,17034.0,65.0426,65.0777,64.9988,65.0689,17034.0
2021-10-28 12:45:00,74.26,74.45,74.26,74.45,24813.0,65.0777,65.2442,65.0777,65.2442,24813.0
2021-10-28 12:50:00,74.47,74.56,74.42,74.55,25548.0,65.2617,65.3406,65.2179,65.3318,25548.0
2021-10-28 12:55:00,74.55,74.58,74.42,74.47,59977.0,65.3318,65.3581,65.2179,65.2617,59977.0
2021-10-28 13:00:00,74.48,74.55,74.47,74.52,25764.0,65.2704,65.3318,65.2617,65.3055,25764.0
2021-10-28 13:05:00,74.52,74.56,74.46,74.49,47906.0,65.3055,65.3406,65.2529,65.2792,47906.0
2021-10-28 13:10:00,74.51,74.57,74.47,74.53,22113.0,65.2967,65.3493,65.2617,65.3143,22113.0
2021-10-28 13:15:00,74.52,74.53,74.43,74.44,22364.0,65.3055,65.3143,65.2266,65.2354,22364.0
2021-10-28 13:20:00,74.44,74.47,74.39,74.46,19910.0,65.2354,65.2617,65.1916,65.2529,19910.0
2021-10-28 13:25:00,74.45,74.5,74.45,74.48,21976.0,65.2442,65.288,65.2442,65.2704,21976.0
2021-10-28 13:30:00,74.49,74.58,74.48,74.56,29573.0,65.2792,65.3581,65.2704,65.3406,29573.0
2021-10-28 13:35:00,74.56,74.69,74.56,74.69,30952.0,65.3406,65.4545,65.3406,65.4545,30952.0
2021-10-28 13:40:00,74.69,74.74,74.63,74.7,32865.0,65.4545,65.4983,65.4019,65.4632,32865.0
2021-10-28 13:45:00,74.71,74.73,74.59,74.62,32963.0,65.472,65.4895,65.3668,65.3931,32963.0
2021-10-28 13:50:00,74.63,74.72,74.62,74.71,43230.0,65.4019,65.4808,65.3931,65.472,43230.0
2021-10-28 13:55:00,74.71,74.75,74.69,74.72,23765.0,65.472,65.5071,65.4545,65.4808,23765.0
2021-10-28 14:00:00,74.73,74.79,74.73,74.77,17060.0,65.4895,65.5421,65.4895,65.5246,17060.0
2021-10-28 14:05:00,74.78,74.85,74.74,74.85,61609.0,65.5334,65.5947,65.4983,65.5947,61609.0
2021-10-28 14:10:00,74.85,74.87,74.8,74.84,35712.0,65.5947,65.6122,65.5509,65.5859,35712.0
2021-10-28 14:15:00,74.85,74.97,74.83,74.96,31645.0,65.5947,65.6999,65.5772,65.6911,31645.0
2021-10-28 14:20:00,74.97,74.99,74.91,74.93,33366.0,65.6999,65.7174,65.6473,65.6648,33366.0
2021-10-28 14:25:00,74.93,74.97,74.88,74.94,20323.0,65.6648,65.6999,65.621,65.6736,20323.0
2021-10-28 14:30:00,74.94,74.94,74.84,74.91,26174.0,65.6736,65.6736,65.5859,65.6473,26174.0
2021-10-28 14:35:00,74.91,74.91,74.81,74.86,46036.0,65.6473,65.6473,65.5596,65.6035,46036.0
2021-10-28 14:40:00,74.86,74.88,74.8,74.85,20077.0,65.6035,65.621,65.5509,65.5947,20077.0
2021-10-28 14:45:00,74.86,74.92,74.86,74.92,18962.0,65.6035,65.656,65.6035,65.656,18962.0
2021-10-28 14:50:00,74.92,75.06,74.91,75.02,28669.0,65.656,65.7787,65.6473,65.7437,28669.0
2021-10-28 14:55:00,75.03,75.03,74.92,74.97,27266.0,65.7524,65.7524,65.656,65.6999,27266.0
2021-10-28 15:00:00,74.96,74.96,74.87,74.88,28131.0,65.6911,65.6911,65.6122,65.621,28131.0
2021-10-28 15:05:00,74.89,74.95,74.85,74.92,35382.0,65.6297,65.6823,65.5947,65.656,35382.0
2021-10-28 15:10:00,74.92,75.0,74.9,74.98,52442.0,65.656,65.7261,65.6385,65.7086,52442.0
2021-10-28 15:15:00,74.99,75.09,74.94,75.09,54692.0,65.7174,65.805,65.6736,65.805,54692.0
2021-10-28 15:20:00,75.09,75.16,74.97,75.02,53296.0,65.805,65.8664,65.6999,65.7437,53296.0
2021-10-28 15:25:00,75.03,75.06,74.96,75.02,34628.0,65.7524,65.7787,65.6911,65.7437,34628.0
2021-10-28 15:30:00,75.02,75.12,75.0,75.09,69154.0,65.7437,65.8313,65.7261,65.805,69154.0
2021-10-28 15:35:00,75.09,75.18,75.06,75.13,56808.0,65.805,65.8839,65.7787,65.8401,56808.0
2021-10-28 15:40:00,75.13,75.24,75.13,75.22,48053.0,65.8401,65.9365,65.8401,65.9189,48053.0
2021-10-28 15:45:00,75.22,75.29,75.19,75.22,52569.0,65.9189,65.9803,65.8927,65.9189,52569.0
2021-10-28 15:50:00,75.23,75.34,75.17,75.22,130894.0,65.9277,66.0241,65.8751,65.9189,130894.0
2021-10-28 15:55:00,75.21,75.25,75.13,75.15,247065.0,65.9102,65.9452,65.8401,65.8576,247065.0
2021-10-29 09:30:00,74.43,75.16,74.43,75.09,239548.0,65.2266,65.8664,65.2266,65.805,239548.0
2021-10-29 09:35:00,75.12,75.3,74.94,75.1,94083.0,65.8313,65.9891,65.6736,65.8138,94083.0
2021-10-29 09:40:00,75.1,75.22,74.91,75.18,105484.0,65.8138,65.9189,65.6473,65.8839,105484.0
2021-10-29 09:45:00,75.2,75.25,74.85,75.1,63256.0,65.9014,65.9452,65.5947,65.8138,63256.0
2021-10-29 09:50:00,75.11,75.12,74.85,75.0,64471.0,65.8225,65.8313,65.5947,65.7261,64471.0
2021-10-29 09:55:00,74.98,75.1,74.82,74.91,45080.0,65.7086,65.8138,65.5684,65.6473,45080.0
2021-10-29 10:00:00,74.91,74.98,74.7,74.84,59653.0,65.6473,65.7086,65.4632,65.5859,59653.0
2021-10-29 10:05:00,74.84,74.84,74.48,74.6,59456.0,65.5859,65.5859,65.2704,65.3756,59456.0
2021-10-29 10:10:00,74.58,74.62,74.36,74.52,87927.0,65.3581,65.3931,65.1653,65.3055,87927.0
2021-10-29 10:15:00,74.55,74.57,74.09,74.16,98554.0,65.3318,65.3493,64.9287,64.99,98554.0
2021-10-29 10:20:00,74.16,74.43,74.05,74.3,57534.0,64.99,65.2266,64.8936,65.1127,57534.0
2021-10-29 10:25:00,74.26,74.34,74.2,74.24,50881.0,65.0777,65.1478,65.0251,65.0601,50881.0
2021-10-29 10:30:00,74.26,74.41,74.17,74.41,45397.0,65.0777,65.2091,64.9988,65.2091,45397.0
2021-10-29 10:35:00,74.43,74.5,74.37,74.42,27088.0,65.2266,65.288,65.174,65.2179,27088.0
2021-10-29 10:40:00,74.42,74.58,74.41,74.53,38251.0,65.2179,65.3581,65.2091,65.3143,38251.0
2021-10-29 10:45:00,74.51,74.76,74.49,74.71,49896.0,65.2967,65.5158,65.2792,65.472,49896.0
2021-10-29 10:50:00,74.7,74.73,74.63,74.7,29931.0,65.4632,65.4895,65.4019,65.4632,29931.0
2021-10-29 10:55:00,74.7,74.83,74.69,74.82,37639.0,65.4632,65.5772,65.4545,65.5684,37639.0
2021-10-29 11:00:00,74.82,74.85,74.76,74.79,44518.0,65.5684,65.5947,65.5158,65.5421,44518.0
2021-10-29 11:05:00,74.79,74.92,74.77,74.92,31195.0,65.5421,65.656,65.5246,65.656,31195.0
2021-10-29 11:10:00,74.92,75.02,74.88,74.9,30874.0,65.656,65.7437,65.621,65.6385,30874.0
2021-10-29 11:15:00,74.92,74.95,74.82,74.93,23068.0,65.656,65.6823,65.5684,65.6648,23068.0
2021-10-29 11:20:00,74.93,74.95,74.86,74.89,29589.0,65.6648,65.6823,65.6035,65.6297,29589.0
2021-10-29 11:25:00,74.88,74.95,74.79,74.85,57238.0,65.621,65.6823,65.5421,65.5947,57238.0
2021-10-29 11:30:00,74.85,74.89,74.72,74.76,55848.0,65.5947,65.6297,65.4808,65.5158,55848.0
2021-10-29 11:35:00,74.74,74.77,74.62,74.65,53143.0,65.4983,65.5246,65.3931,65.4194,53143.0
2021-10-29 11:40:00,74.65,74.66,74.53,74.54,38302.0,65.4194,65.4282,65.3143,65.323,38302.0
2021-10-29 11:45:00,74.55,74.6,74.47,74.5,26823.0,65.3318,65.3756,65.2617,65.288,26823.0
2021-10-29 11:50:00,74.49,74.64,74.47,74.62,22075.0,65.2792,65.4107,65.2617,65.3931,22075.0
2021-10-29 11:55:00,74.62,74.75,74.59,74.62,28895.0,65.3931,65.5071,65.3668,65.3931,28895.0
2021-10-29 12:00:00,74.6,74.66,74.58,74.65,12783.0,65.3756,65.4282,65.3581,65.4194,12783.0
2021-10-29 12:05:00,74.66,74.74,74.64,74.73,22201.0,65.4282,65.4983,65.4107,65.4895,22201.0
2021-10-29 12:10:00,74.72,74.85,74.68,74.79,42554.0,65.4808,65.5947,65.4457,65.5421,42554.0
2021-10-29 12:15:00,74.79,74.91,74.76,74.8,17915.0,65.5421,65.6473,65.5158,65.5509,17915.0
2021-10-29 12:20:00,74.81,74.83,74.72,74.79,31769.0,65.5596,65.5772,65.4808,65.5421,31769.0
2021-10-29 12:25:00,74.79,74.79,74.64,74.73,21935.0,65.5421,65.5421,65.4107,65.4895,21935.0
2021-10-29 12:30:00,74.73,74.76,74.63,74.63,21788.0,65.4895,65.5158,65.4019,65.4019,21788.0
2021-10-29 12:35:00,74.65,74.76,74.65,74.72,24435.0,65.4194,65.5158,65.4194,65.4808,24435.0
2021-10-29 12:40:00,74.73,74.77,74.66,74.74,20725.0,65.4895,65.5246,65.4282,65.4983,20725.0
2021-10-29 12:45:00,74.74,74.84,74.74,74.74,22825.0,65.4983,65.5859,65.4983,65.4983,22825.0
2021-10-29 12:50:00,74.74,74.8,74.47,74.48,114672.0,65.4983,65.5509,65.2617,65.2704,114672.0
2021-10-29 12:55:00,74.49,74.58,74.34,74.42,102589.0,65.2792,65.3581,65.1478,65.2179,102589.0
2021-10-29 13:00:00,74.43,74.48,74.36,74.44,33580.0,65.2266,65.2704,65.1653,65.2354,33580.0
2021-10-29 13:05:00,74.45,74.53,74.39,74.53,16426.0,65.2442,65.3143,65.1916,65.3143,16426.0
2021-10-29 13:10:00,74.53,74.53,74.27,74.29,64975.0,65.3143,65.3143,65.0864,65.1039,64975.0
2021-10-29 13:15:00,74.28,74.3,74.2,74.21,57639.0,65.0952,65.1127,65.0251,65.0338,57639.0
2021-10-29 13:20:00,74.2,74.26,74.17,74.24,25455.0,65.0251,65.0777,64.9988,65.0601,25455.0
2021-10-29 13:25:00,74.25,74.34,74.25,74.31,21609.0,65.0689,65.1478,65.0689,65.1215,21609.0
2021-10-29 13:30:00,74.32,74.39,74.27,74.3,31699.0,65.1302,65.1916,65.0864,65.1127,31699.0
2021-10-29 13:35:00,74.31,74.34,74.27,74.32,27526.0,65.1215,65.1478,65.0864,65.1302,27526.0
2021-10-29 13:40:00,74.32,74.35,74.24,74.31,27752.0,65.1302,65.1565,65.0601,65.1215,27752.0
2021-10-29 13:45:00,74.3,74.32,73.97,74.22,207550.0,65.1127,65.1302,64.8235,65.0426,207550.0
2021-10-29 13:50:00,74.23,74.35,74.2,74.34,23805.0,65.0514,65.1565,65.0251,65.1478,23805.0
2021-10-29 13:55:00,74.35,74.44,74.35,74.4,25426.0,65.1565,65.2354,65.1565,65.2003,25426.0
2021-10-29 14:00:00,74.4,74.47,74.37,74.46,31018.0,65.2003,65.2617,65.174,65.2529,31018.0
2021-10-29 14:05:00,74.45,74.48,74.42,74.47,21291.0,65.2442,65.2704,65.2179,65.2617,21291.0
2021-10-29 14:10:00,74.47,74.52,74.37,74.52,41298.0,65.2617,65.3055,65.174,65.3055,41298.0
2021-10-29 14:15:00,74.51,74.53,74.46,74.5,34550.0,65.2967,65.3143,65.2529,65.288,34550.0
2021-10-29 14:20:00,74.5,74.52,74.36,74.39,22934.0,65.288,65.3055,65.1653,65.1916,22934.0
2021-10-29 14:25:00,74.39,74.5,74.35,74.45,35219.0,65.1916,65.288,65.1565,65.2442,35219.0
2021-10-29 14:30:00,74.44,74.46,74.33,74.34,34846.0,65.2354,65.2529,65.139,65.1478,34846.0
2021-10-29 14:35:00,74.34,74.42,74.34,74.35,23109.0,65.1478,65.2179,65.1478,65.1565,23109.0
2021-10-29 14:40:00,74.35,74.4,74.33,74.36,27873.0,65.1565,65.2003,65.139,65.1653,27873.0
2021-10-29 14:45:00,74.37,74.39,74.28,74.38,25434.0,65.174,65.1916,65.0952,65.1828,25434.0
2021-10-29 14:50:00,74.38,74.49,74.36,74.47,34707.0,65.1828,65.2792,65.1653,65.2617,34707.0
2021-10-29 14:55:00,74.45,74.52,74.44,74.48,33957.0,65.2442,65.3055,65.2354,65.2704,33957.0
2021-10-29 15:00:00,74.5,74.54,74.46,74.46,46924.0,65.288,65.323,65.2529,65.2529,46924.0
2021-10-29 15:05:00,74.46,74.52,74.42,74.48,28033.0,65.2529,65.3055,65.2179,65.2704,28033.0
2021-10-29 15:10:00,74.48,74.54,74.46,74.53,22202.0,65.2704,65.323,65.2529,65.3143,22202.0
2021-10-29 15:15:00,74.51,74.53,74.38,74.45,44847.0,65.2967,65.3143,65.1828,65.2442,44847.0
2021-10-29 15:20:00,74.45,74.52,74.41,74.48,29132.0,65.2442,65.3055,65.2091,65.2704,29132.0
2021-10-29 15:25:00,74.47,74.48,74.39,74.42,26778.0,65.2617,65.2704,65.1916,65.2179,26778.0
2021-10-29 15:30:00,74.42,74.57,74.41,74.56,50064.0,65.2179,65.3493,65.2091,65.3406,50064.0
2021-10-29 15:35:00,74.56,74.67,74.56,74.65,60838.0,65.3406,65.437,65.3406,65.4194,60838.0
2021-10-29 15:40:00,74.65,74.77,74.65,74.77,51462.0,65.4194,65.5246,65.4194,65.5246,51462.0
2021-10-29 15:45:00,74.76,74.85,74.76,74.76,63782.0,65.5158,65.5947,65.5158,65.5158,63782.0
2021-10-29 15:50:00,74.76,74.79,74.61,74.73,141348.0,65.5158,65.5421,65.3844,65.4895,141348.0
2021-10-29 15:55:00,74.73,74.73,74.45,74.49,342161.0,65.4895,65.4895,65.2442,65.2792,342161.0
2021-11-01 09:30:00,74.95,75.41,74.65,74.76,430395.0,65.6823,66.0855,65.4194,65.5158,430395.0
2021-11-01 09:35:00,74.8,75.11,74.77,75.08,385260.0,65.5509,65.8225,65.5246,65.7963,385260.0
2021-11-01 09:40:00,75.08,75.15,74.92,75.02,223975.0,65.7963,65.8576,65.656,65.7437,223975.0
2021-11-01 09:45:00,75.04,75.11,74.78,74.86,177269.0,65.7612,65.8225,65.5334,65.6035,177269.0
2021-11-01 09:50:00,74.85,74.86,74.6,74.74,189681.0,65.5947,65.6035,65.3756,65.4983,189681.0
2021-11-01 09:55:00,74.75,74.85,74.61,74.63,87106.0,65.5071,65.5947,65.3844,65.4019,87106.0
2021-11-01 10:00:00,74.62,74.78,74.42,74.56,194528.0,65.3931,65.5334,65.2179,65.3406,194528.0
2021-11-01 10:05:00,74.57,74.86,74.49,74.82,104519.0,65.3493,65.6035,65.2792,65.5684,104519.0
2021-11-01 10:10:00,74.81,75.02,74.78,75.0,183893.0,65.5596,65.7437,65.5334,65.7261,183893.0
2021-11-01 10:15:00,75.0,75.06,74.9,74.92,208759.0,65.7261,65.7787,65.6385,65.656,208759.0
2021-11-01 10:20:00,74.92,75.01,74.73,74.75,112250.0,65.656,65.7349,65.4895,65.5071,112250.0
2021-11-01 10:25:00,74.76,74.85,74.67,74.74,96097.0,65.5158,65.5947,65.437,65.4983,96097.0
2021-11-01 10:30:00,74.75,74.85,74.61,74.81,113590.0,65.5071,65.5947,65.3844,65.5596,113590.0
2021-11-01 10:35:00,74.8,74.99,74.71,74.98,148753.0,65.5509,65.7174,65.472,65.7086,148753.0
2021-11-01 10:40:00,74.98,75.0,74.77,74.84,77215.0,65.7086,65.7261,65.5246,65.5859,77215.0
2021-11-01 10:45:00,74.85,74.91,74.64,74.65,81893.0,65.5947,65.6473,65.4107,65.4194,81893.0
2021-11-01 10:50:00,74.64,74.69,74.53,74.62,101203.0,65.4107,65.4545,65.3143,65.3931,101203.0
2021-11-01 10:55:00,74.61,74.76,74.57,74.73,115704.0,65.3844,65.5158,65.3493,65.4895,115704.0
2021-11-01 11:00:00,74.75,74.82,74.63,74.72,88540.0,65.5071,65.5684,65.4019,65.4808,88540.0
2021-11-01 11:05:00,74.72,74.83,74.65,74.8,45458.0,65.4808,65.5772,65.4194,65.5509,45458.0
2021-11-01 11:10:00,74.79,74.79,74.62,74.64,56356.0,65.5421,65.5421,65.3931,65.4107,56356.0
2021-11-01 11:15:00,74.64,74.73,74.61,74.69,91534.0,65.4107,65.4895,65.3844,65.4545,91534.0
2021-11-01 11:20:00,74.68,74.8,74.61,74.73,67123.0,65.4457,65.5509,65.3844,65.4895,67123.0
2021-11-01 11:25:00,74.73,74.76,74.63,74.75,40273.0,65.4895,65.5158,65.4019,65.5071,40273.0
2021-11-01 11:30:00,74.75,74.82,74.75,74.8,193162.0,65.5071,65.5684,65.5071,65.5509,193162.0
2021-11-01 11:35:00,74.81,74.81,74.69,74.75,52527.0,65.5596,65.5596,65.4545,65.5071,52527.0
2021-11-01 11:40:00,74.75,74.87,74.74,74.87,75895.0,65.5071,65.6122,65.4983,65.6122,75895.0
2021-11-01 11:45:00,74.86,74.89,74.67,74.78,46506.0,65.6035,65.6297,65.437,65.5334,46506.0
2021-11-01 11:50:00,74.78,74.82,74.7,74.81,48376.0,65.5334,65.5684,65.4632,65.5596,48376.0
2021-11-01 11:55:00,74.8,74.95,74.77,74.91,50908.0,65.5509,65.6823,65.5246,65.6473,50908.0
2021-11-01 12:00:00,74.91,74.96,74.88,74.95,52972.0,65.6473,65.6911,65.621,65.6823,52972.0
2021-11-01 12:05:00,74.96,75.02,74.93,75.0,68623.0,65.6911,65.7437,65.6648,65.7261,68623.0
2021-11-01 12:10:00,75.0,75.01,74.92,74.95,50744.0,65.7261,65.7349,65.656,65.6823,50744.0
2021-11-01 12:15:00,74.95,74.97,74.78,74.9,50300.0,65.6823,65.6999,65.5334,65.6385,50300.0
2021-11-01 12:20:00,74.9,74.91,74.8,74.84,46569.0,65.6385,65.6473,65.5509,65.5859,46569.0
2021-11-01 12:25:00,74.83,74.86,74.73,74.77,42961.0,65.5772,65.6035,65.4895,65.5246,42961.0
2021-11-01 12:30:00,74.76,74.82,74.68,74.7,52006.0,65.5158,65.5684,65.4457,65.4632,52006.0
2021-11-01 12:35:00,74.7,74.79,74.65,74.78,31880.0,65.4632,65.5421,65.4194,65.5334,31880.0
2021-11-01 12:40:00,74.78,74.86,74.69,74.74,33951.0,65.5334,65.6035,65.4545,65.4983,33951.0
2021-11-01 12:45:00,74.75,74.79,74.68,74.77,44258.0,65.5071,65.5421,65.4457,65.5246,44258.0
2021-11-01 12:50:00,74.76,74.8,74.7,74.78,42447.0,65.5158,65.5509,65.4632,65.5334,42447.0
2021-11-01 12:55:00,74.79,74.87,74.77,74.84,51910.0,65.5421,65.6122,65.5246,65.5859,51910.0
2021-11-01 13:00:00,74.84,74.91,74.83,74.88,80620.0,65.5859,65.6473,65.5772,65.621,80620.0
2021-11-01 13:05:00,74.88,74.89,74.82,74.83,79286.0,65.621,65.6297,65.5684,65.5772,79286.0
2021-11-01 13:10:00,74.83,74.84,74.76,74.81,34777.0,65.5772,65.5859,65.5158,65.5596,34777.0
2021-11-01 13:15:00,74.81,74.81,74.75,74.78,24019.0,65.5596,65.5596,65.5071,65.5334,24019.0
2021-11-01 13:20:00,74.78,74.8,74.59,74.62,46721.0,65.5334,65.5509,65.3668,65.3931,46721.0
2021-11-01 13:25:00,74.62,74.65,74.55,74.61,27345.0,65.3931,65.4194,65.3318,65.3844,27345.0
2021-11-01 13:30:00,74.6,74.71,74.59,74.67,32764.0,65.3756,65.472,65.3668,65.437,32764.0
2021-11-01 13:35:00,74.67,74.87,74.66,74.87,55612.0,65.437,65.6122,65.4282,65.6122,55612.0
2021-11-01 13:40:00,74.88,74.91,74.8,74.8,134621.0,65.621,65.6473,65.5509,65.5509,134621.0
2021-11-01 13:45:00,74.79,74.87,74.73,74.83,47063.0,65.5421,65.6122,65.4895,65.5772,47063.0
2021-11-01 13:50:00,74.82,74.88,74.75,74.76,40583.0,65.5684,65.621,65.5071,65.5158,40583.0
2021-11-01 13:55:00,74.77,74.81,74.74,74.74,30852.0,65.5246,65.5596,65.4983,65.4983,30852.0
2021-11-01 14:00:00,74.74,74.8,74.69,74.77,84869.0,65.4983,65.5509,65.4545,65.5246,84869.0
2021-11-01 14:05:00,74.77,74.82,74.73,74.8,59163.0,65.5246,65.5684,65.4895,65.5509,59163.0
2021-11-01 14:10:00,74.79,74.83,74.66,74.73,125647.0,65.5421,65.5772,65.4282,65.4895,125647.0
2021-11-01 14:15:00,74.72,74.73,74.58,74.67,41106.0,65.4808,65.4895,65.3581,65.437,41106.0
2021-11-01 14:20:00,74.66,74.74,74.58,74.73,68541.0,65.4282,65.4983,65.3581,65.4895,68541.0
2021-11-01 14:25:00,74.72,74.77,74.69,74.74,49960.0,65.4808,65.5246,65.4545,65.4983,49960.0
2021-11-01 14:30:00,74.74,74.77,74.67,74.69,29571.0,65.4983,65.5246,65.437,65.4545,29571.0
2021-11-01 14:35:00,74.68,74.77,74.68,74.75,48278.0,65.4457,65.5246,65.4457,65.5071,48278.0
2021-11-01 14:40:00,74.75,74.79,74.74,74.77,51558.0,65.5071,65.5421,65.4983,65.5246,51558.0
2021-11-01 14:45:00,74.77,74.83,74.75,74.83,70582.0,65.5246,65.5772,65.5071,65.5772,70582.0
2021-11-01 14:50:00,74.83,74.83,74.72,74.8,64885.0,65.5772,65.5772,65.4808,65.5509,64885.0
2021-11-01 14:55:00,74.8,75.01,74.73,74.97,115002.0,65.5509,65.7349,65.4895,65.6999,115002.0
2021-11-01 15:00:00,74.97,74.99,74.9,74.92,97284.0,65.6999,65.7174,65.6385,65.656,97284.0
2021-11-01 15:05:00,74.93,74.99,74.88,74.98,95324.0,65.6648,65.7174,65.621,65.7086,95324.0
2021-11-01 15:10:00,74.98,74.98,74.89,74.92,141814.0,65.7086,65.7086,65.6297,65.656,141814.0
2021-11-01 15:15:00,74.92,74.99,74.87,74.89,117669.0,65.656,65.7174,65.6122,65.6297,117669.0
2021-11-01 15:20:00,74.88,74.96,74.8,74.9,102799.0,65.621,65.6911,65.5509,65.6385,102799.0
2021-11-01 15:25:00,74.9,74.92,74.79,74.8,125483.0,65.6385,65.656,65.5421,65.5509,125483.0
2021-11-01 15:30:00,74.8,74.81,74.7,74.72,213472.0,65.5509,65.5596,65.4632,65.4808,213472.0
2021-11-01 15:35:00,74.72,74.77,74.55,74.77,265886.0,65.4808,65.5246,65.3318,65.5246,265886.0
2021-11-01 15:40:00,74.76,74.78,74.63,74.75,210559.0,65.5158,65.5334,65.4019,65.5071,210559.0
2021-11-01 15:45:00,74.76,74.83,74.62,74.63,264986.0,65.5158,65.5772,65.3931,65.4019,264986.0
2021-11-01 15:50:00,74.62,74.68,74.59,74.6,273083.0,65.3931,65.4457,65.3668,65.3756,273083.0
2021-11-01 15:55:00,74.59,74.73,74.55,74.6,575659.0,65.3668,65.4895,65.3318,65.3756,575659.0
2021-11-02 09:30:00,74.54,75.15,74.04,75.01,266022.0,65.323,65.8576,64.8849,65.7349,266022.0
2021-11-02 09:35:00,75.01,75.25,74.7,74.85,181303.0,65.7349,65.9452,65.4632,65.5947,181303.0
2021-11-02 09:40:00,74.85,75.02,74.63,75.02,141025.0,65.5947,65.7437,65.4019,65.7437,141025.0
2021-11-02 09:45:00,75.01,75.02,74.36,74.51,154939.0,65.7349,65.7437,65.1653,65.2967,154939.0
2021-11-02 09:50:00,74.49,74.95,74.48,74.87,98835.0,65.2792,65.6823,65.2704,65.6122,98835.0
2021-11-02 09:55:00,74.84,74.93,74.74,74.74,107201.0,65.5859,65.6648,65.4983,65.4983,107201.0
2021-11-02 10:00:00,74.72,74.92,74.66,74.86,54952.0,65.4808,65.656,65.4282,65.6035,54952.0
2021-11-02 10:05:00,74.85,75.05,74.76,75.0,190286.0,65.5947,65.77,65.5158,65.7261,190286.0
2021-11-02 10:10:00,75.02,75.08,74.9,74.92,104228.0,65.7437,65.7963,65.6385,65.656,104228.0
2021-11-02 10:15:00,74.94,75.07,74.79,74.81,100125.0,65.6736,65.7875,65.5421,65.5596,100125.0
2021-11-02 10:20:00,74.79,74.82,74.54,74.69,58057.0,65.5421,65.5684,65.323,65.4545,58057.0
2021-11-02 10:25:00,74.69,74.81,74.61,74.79,90959.0,65.4545,65.5596,65.3844,65.5421,90959.0
2021-11-02 10:30:00,74.77,74.79,74.54,74.66,83803.0,65.5246,65.5421,65.323,65.4282,83803.0
2021-11-02 10:35:00,74.65,74.68,74.51,74.68,91907.0,65.4194,65.4457,65.2967,65.4457,91907.0
2021-11-02 10:40:00,74.67,74.68,74.37,74.57,153218.0,65.437,65.4457,65.174,65.3493,153218.0
2021-11-02 10:45:00,74.52,74.84,74.5,74.56,180995.0,65.3055,65.5859,65.288,65.3406,180995.0
2021-11-02 10:50:00,74.56,74.64,74.48,74.5,55917.0,65.3406,65.4107,65.2704,65.288,55917.0
2021-11-02 10:55:00,74.47,74.52,74.38,74.42,62633.0,65.2617,65.3055,65.1828,65.2179,62633.0
2021-11-02 11:00:00,74.42,74.56,74.33,74.53,72549.0,65.2179,65.3406,65.139,65.3143,72549.0
2021-11-02 11:05:00,74.52,74.53,74.34,74.36,47646.0,65.3055,65.3143,65.1478,65.1653,47646.0
2021-11-02 11:10:00,74.36,74.4,74.27,74.38,26677.0,65.1653,65.2003,65.0864,65.1828,26677.0
2021-11-02 11:15:00,74.39,74.43,74.29,74.31,55500.0,65.1916,65.2266,65.1039,65.1215,55500.0
2021-11-02 11:20:00,74.31,74.43,74.28,74.33,40487.0,65.1215,65.2266,65.0952,65.139,40487.0
2021-11-02 11:25:00,74.35,74.39,74.3,74.33,75917.0,65.1565,65.1916,65.1127,65.139,75917.0
2021-11-02 11:30:00,74.33,74.39,74.0,74.23,91422.0,65.139,65.1916,64.8498,65.0514,91422.0
2021-11-02 11:35:00,74.26,74.27,74.1,74.14,47335.0,65.0777,65.0864,64.9374,64.9725,47335.0
2021-11-02 11:40:00,74.13,74.22,74.08,74.22,66630.0,64.9637,65.0426,64.9199,65.0426,66630.0
2021-11-02 11:45:00,74.21,74.24,73.8,73.94,99576.0,65.0338,65.0601,64.6745,64.7972,99576.0
2021-11-02 11:50:00,73.95,73.97,73.54,73.88,73279.0,64.806,64.8235,64.4467,64.7446,73279.0
2021-11-02 11:55:00,73.89,73.89,73.29,73.34,166869.0,64.7534,64.7534,64.2276,64.2714,166869.0
2021-11-02 12:00:00,73.31,73.57,73.31,73.48,79246.0,64.2451,64.473,64.2451,64.3941,79246.0
2021-11-02 12:05:00,73.48,73.54,73.34,73.36,103090.0,64.3941,64.4467,64.2714,64.2889,103090.0
2021-11-02 12:10:00,73.37,73.41,73.25,73.25,97818.0,64.2977,64.3328,64.1925,64.1925,97818.0
2021-11-02 12:15:00,73.25,73.29,73.14,73.2,115847.0,64.1925,64.2276,64.0961,64.1487,115847.0
2021-11-02 12:20:00,73.19,73.24,73.07,73.12,192215.0,64.14,64.1838,64.0348,64.0786,192215.0
2021-11-02 12:25:00,73.09,73.13,72.98,73.04,97913.0,64.0523,64.0874,63.9559,64.0085,97913.0
2021-11-02 12:30:00,73.03,73.23,73.01,73.15,101189.0,63.9997,64.175,63.9822,64.1049,101189.0
2021-11-02 12:35:00,73.16,73.28,73.11,73.26,58501.0,64.1137,64.2188,64.0698,64.2013,58501.0
2021-11-02 12:40:00,73.26,73.4,73.22,73.28,161056.0,64.2013,64.324,64.1662,64.2188,161056.0
2021-11-02 12:45:00,73.28,73.44,73.2,73.42,42221.0,64.2188,64.359,64.1487,64.3415,42221.0
2021-11-02 12:50:00,73.41,73.41,73.23,73.24,37343.0,64.3328,64.3328,64.175,64.1838,37343.0
2021-11-02 12:55:00,73.23,73.27,73.18,73.18,42273.0,64.175,64.2101,64.1312,64.1312,42273.0
2021-11-02 13:00:00,73.17,73.23,73.11,73.13,45056.0,64.1224,64.175,64.0698,64.0874,45056.0
2021-11-02 13:05:00,73.12,73.2,73.07,73.16,40055.0,64.0786,64.1487,64.0348,64.1137,40055.0
2021-11-02 13:10:00,73.17,73.26,73.09,73.17,78257.0,64.1224,64.2013,64.0523,64.1224,78257.0
2021-11-02 13:15:00,73.17,73.28,73.16,73.24,52390.0,64.1224,64.2188,64.1137,64.1838,52390.0
2021-11-02 13:20:00,73.25,73.42,73.25,73.4,42534.0,64.1925,64.3415,64.1925,64.324,42534.0
2021-11-02 13:25:00,73.39,73.4,73.24,73.29,50343.0,64.3152,64.324,64.1838,64.2276,50343.0
2021-11-02 13:30:00,73.29,73.31,73.14,73.19,43262.0,64.2276,64.2451,64.0961,64.14,43262.0
2021-11-02 13:35:00,73.18,73.24,73.16,73.17,46468.0,64.1312,64.1838,64.1137,64.1224,46468.0
2021-11-02 13:40:00,73.17,73.21,73.1,73.11,71971.0,64.1224,64.1575,64.0611,64.0698,71971.0
2021-11-02 13:45:00,73.12,73.18,73.03,73.05,50201.0,64.0786,64.1312,63.9997,64.0173,50201.0
2021-11-02 13:50:00,73.04,73.12,72.95,73.05,47924.0,64.0085,64.0786,63.9296,64.0173,47924.0
2021-11-02 13:55:00,73.05,73.05,72.99,72.99,57564.0,64.0173,64.0173,63.9647,63.9647,57564.0
2021-11-02 14:00:00,73.0,73.04,72.97,72.97,56307.0,63.9735,64.0085,63.9472,63.9472,56307.0
2021-11-02 14:05:00,72.98,72.98,72.81,72.87,60579.0,63.9559,63.9559,63.8069,63.8595,60579.0
2021-11-02 14:10:00,72.86,73.08,72.85,73.08,57451.0,63.8508,64.0436,63.842,64.0436,57451.0
2021-11-02 14:15:00,73.07,73.16,73.07,73.07,50975.0,64.0348,64.1137,64.0348,64.0348,50975.0
2021-11-02 14:20:00,73.07,73.09,73.02,73.06,34531.0,64.0348,64.0523,63.991,64.026,34531.0
2021-11-02 14:25:00,73.06,73.07,72.93,72.95,69892.0,64.026,64.0348,63.9121,63.9296,69892.0
2021-11-02 14:30:00,72.94,72.95,72.88,72.91,64250.0,63.9209,63.9296,63.8683,63.8946,64250.0
2021-11-02 14:35:00,72.92,72.94,72.84,72.89,48585.0,63.9033,63.9209,63.8332,63.8771,48585.0
2021-11-02 14:40:00,72.89,73.15,72.88,73.1,49063.0,63.8771,64.1049,63.8683,64.0611,49063.0
2021-11-02 14:45:00,73.11,73.12,73.03,73.1,39579.0,64.0698,64.0786,63.9997,64.0611,39579.0
2021-11-02 14:50:00,73.1,73.12,73.02,73.05,44056.0,64.0611,64.0786,63.991,64.0173,44056.0
2021-11-02 14:55:00,73.05,73.06,72.97,73.04,61002.0,64.0173,64.026,63.9472,64.0085,61002.0
2021-11-02 15:00:00,73.03,73.04,72.9,72.95,120791.0,63.9997,64.0085,63.8858,63.9296,120791.0
2021-11-02 15:05:00,72.95,73.0,72.87,72.9,87138.0,63.9296,63.9735,63.8595,63.8858,87138.0
2021-11-02 15:10:00,72.91,72.98,72.9,72.98,62414.0,63.8946,63.9559,63.8858,63.9559,62414.0
2021-11-02 15:15:00,72.98,73.07,72.98,73.03,76475.0,63.9559,64.0348,63.9559,63.9997,76475.0
2021-11-02 15:20:00,73.03,73.1,72.98,73.09,60112.0,63.9997,64.0611,63.9559,64.0523,60112.0
2021-11-02 15:25:00,73.08,73.21,73.04,73.2,89561.0,64.0436,64.1575,64.0085,64.1487,89561.0
2021-11-02 15:30:00,73.2,73.26,73.12,73.26,77091.0,64.1487,64.2013,64.0786,64.2013,77091.0
2021-11-02 15:35:00,73.26,73.27,73.05,73.08,140280.0,64.2013,64.2101,64.0173,64.0436,140280.0
2021-11-02 15:40:00,73.08,73.24,73.08,73.23,74941.0,64.0436,64.1838,64.0436,64.175,74941.0
2021-11-02 15:45:00,73.23,73.24,73.16,73.19,135964.0,64.175,64.1838,64.1137,64.14,135964.0
2021-11-02 15:50:00,73.19,73.22,73.11,73.15,237572.0,64.14,64.1662,64.0698,64.1049,237572.0
2021-11-02 15:55:00,73.14,73.16,73.02,73.04,527004.0,64.0961,64.1137,63.991,64.0085,527004.0
2021-11-03 09:30:00,72.65,73.69,72.25,73.43,287861.0,63.6667,64.5781,63.3162,64.3503,287861.0
2021-11-03 09:35:00,73.43,73.43,72.66,72.98,105159.0,64.3503,64.3503,63.6755,63.9559,105159.0
2021-11-03 09:40:00,72.92,73.0,72.69,72.91,137227.0,63.9033,63.9735,63.7018,63.8946,137227.0
2021-11-03 09:45:00,72.92,73.03,72.77,72.8,108306.0,63.9033,63.9997,63.7719,63.7982,108306.0
2021-11-03 09:50:00,72.81,72.94,72.63,72.86,101171.0,63.8069,63.9209,63.6492,63.8508,101171.0
2021-11-03 09:55:00,72.83,73.05,72.78,73.03,140218.0,63.8245,64.0173,63.7807,63.9997,140218.0
2021-11-03 10:00:00,73.01,73.38,72.91,73.21,108869.0,63.9822,64.3065,63.8946,64.1575,108869.0
2021-11-03 10:05:00,73.22,73.59,73.14,73.57,72327.0,64.1662,64.4905,64.0961,64.473,72327.0
2021-11-03 10:10:00,73.58,73.59,73.3,73.52,77684.0,64.4817,64.4905,64.2364,64.4292,77684.0
2021-11-03 10:15:00,73.52,73.69,73.47,73.54,89251.0,64.4292,64.5781,64.3853,64.4467,89251.0
2021-11-03 10:20:00,73.53,73.6,73.32,73.55,97825.0,64.4379,64.4993,64.2539,64.4554,97825.0
2021-11-03 10:25:00,73.54,73.59,73.51,73.57,55693.0,64.4467,64.4905,64.4204,64.473,55693.0
2021-11-03 10:30:00,73.55,73.58,73.26,73.46,146721.0,64.4554,64.4817,64.2013,64.3766,146721.0
2021-11-03 10:35:00,73.47,73.48,73.25,73.31,57726.0,64.3853,64.3941,64.1925,64.2451,57726.0
2021-11-03 10:40:00,73.31,73.63,73.28,73.54,97225.0,64.2451,64.5256,64.2188,64.4467,97225.0
2021-11-03 10:45:00,73.55,73.56,73.36,73.42,51379.0,64.4554,64.4642,64.2889,64.3415,51379.0
2021-11-03 10:50:00,73.43,73.47,73.15,73.23,50620.0,64.3503,64.3853,64.1049,64.175,50620.0
2021-11-03 10:55:00,73.23,73.36,73.08,73.09,85777.0,64.175,64.2889,64.0436,64.0523,85777.0
2021-11-03 11:00:00,73.08,73.24,73.03,73.04,62349.0,64.0436,64.1838,63.9997,64.0085,62349.0
2021-11-03 11:05:00,73.03,73.08,72.98,73.01,60231.0,63.9997,64.0436,63.9559,63.9822,60231.0
2021-11-03 11:10:00,73.01,73.08,72.92,72.97,58828.0,63.9822,64.0436,63.9033,63.9472,58828.0
2021-11-03 11:15:00,72.96,73.04,72.93,72.99,100274.0,63.9384,64.0085,63.9121,63.9647,100274.0
2021-11-03 11:20:00,72.99,73.12,72.86,72.9,52879.0,63.9647,64.0786,63.8508,63.8858,52879.0
2021-11-03 11:25:00,72.89,73.04,72.82,73.01,78835.0,63.8771,64.0085,63.8157,63.9822,78835.0
2021-11-03 11:30:00,73.02,73.2,72.97,73.01,116557.0,63.991,64.1487,63.9472,63.9822,116557.0
2021-11-03 11:35:00,73.0,73.21,73.0,73.21,40308.0,63.9735,64.1575,63.9735,64.1575,40308.0
2021-11-03 11:40:00,73.21,73.22,73.13,73.16,37583.0,64.1575,64.1662,64.0874,64.1137,37583.0
2021-11-03 11:45:00,73.15,73.16,72.88,72.92,73076.0,64.1049,64.1137,63.8683,63.9033,73076.0
2021-11-03 11:50:00,72.92,72.95,72.85,72.94,43019.0,63.9033,63.9296,63.842,63.9209,43019.0
2021-11-03 11:55:00,72.95,73.06,72.89,72.98,49035.0,63.9296,64.026,63.8771,63.9559,49035.0
2021-11-03 12:00:00,72.97,73.0,72.89,72.95,50799.0,63.9472,63.9735,63.8771,63.9296,50799.0
2021-11-03 12:05:00,72.95,73.03,72.9,72.95,83084.0,63.9296,63.9997,63.8858,63.9296,83084.0
2021-11-03 12:10:00,72.97,72.98,72.89,72.92,48910.0,63.9472,63.9559,63.8771,63.9033,48910.0
2021-11-03 12:15:00,72.94,72.96,72.85,72.92,42637.0,63.9209,63.9384,63.842,63.9033,42637.0
2021-11-03 12:20:00,72.92,72.95,72.78,72.82,28999.0,63.9033,63.9296,63.7807,63.8157,28999.0
2021-11-03 12:25:00,72.84,72.92,72.8,72.84,40020.0,63.8332,63.9033,63.7982,63.8332,40020.0
2021-11-03 12:30:00,72.82,72.96,72.8,72.94,44557.0,63.8157,63.9384,63.7982,63.9209,44557.0
2021-11-03 12:35:00,72.95,72.99,72.9,72.95,40909.0,63.9296,63.9647,63.8858,63.9296,40909.0
2021-11-03 12:40:00,72.96,72.97,72.89,72.91,36106.0,63.9384,63.9472,63.8771,63.8946,36106.0
2021-11-03 12:45:00,72.92,72.97,72.87,72.97,40032.0,63.9033,63.9472,63.8595,63.9472,40032.0
2021-11-03 12:50:00,72.96,72.96,72.77,72.85,77751.0,63.9384,63.9384,63.7719,63.842,77751.0
2021-11-03 12:55:00,72.86,72.92,72.83,72.92,37467.0,63.8508,63.9033,63.8245,63.9033,37467.0
2021-11-03 13:00:00,72.91,72.94,72.84,72.85,37626.0,63.8946,63.9209,63.8332,63.842,37626.0
2021-11-03 13:05:00,72.85,72.88,72.8,72.81,32255.0,63.842,63.8683,63.7982,63.8069,32255.0
2021-11-03 13:10:00,72.82,72.84,72.7,72.74,124961.0,63.8157,63.8332,63.7105,63.7456,124961.0
2021-11-03 13:15:00,72.75,72.75,72.66,72.68,36514.0,63.7544,63.7544,63.6755,63.693,36514.0
2021-11-03 13:20:00,72.67,72.75,72.66,72.7,59380.0,63.6843,63.7544,63.6755,63.7105,59380.0
2021-11-03 13:25:00,72.71,72.81,72.71,72.8,42926.0,63.7193,63.8069,63.7193,63.7982,42926.0
2021-11-03 13:30:00,72.8,72.81,72.65,72.68,36653.0,63.7982,63.8069,63.6667,63.693,36653.0
2021-11-03 13:35:00,72.68,72.71,72.59,72.68,35090.0,63.693,63.7193,63.6141,63.693,35090.0
2021-11-03 13:40:00,72.68,72.84,72.67,72.76,24363.0,63.693,63.8332,63.6843,63.7631,24363.0
2021-11-03 13:45:00,72.77,72.8,72.69,72.73,40875.0,63.7719,63.7982,63.7018,63.7368,40875.0
2021-11-03 13:50:00,72.73,72.77,72.66,72.68,22086.0,63.7368,63.7719,63.6755,63.693,22086.0
2021-11-03 13:55:00,72.69,72.84,72.68,72.76,37270.0,63.7018,63.8332,63.693,63.7631,37270.0
2021-11-03 14:00:00,72.74,73.15,72.73,73.09,80885.0,63.7456,64.1049,63.7368,64.0523,80885.0
2021-11-03 14:05:00,73.07,73.15,72.99,73.12,32987.0,64.0348,64.1049,63.9647,64.0786,32987.0
2021-11-03 14:10:00,73.12,73.32,73.04,73.31,45522.0,64.0786,64.2539,64.0085,64.2451,45522.0
2021-11-03 14:15:00,73.31,73.44,73.29,73.42,52655.0,64.2451,64.359,64.2276,64.3415,52655.0
2021-11-03 14:20:00,73.41,73.43,73.29,73.32,52243.0,64.3328,64.3503,64.2276,64.2539,52243.0
2021-11-03 14:25:00,73.32,73.37,73.27,73.31,39723.0,64.2539,64.2977,64.2101,64.2451,39723.0
2021-11-03 14:30:00,73.32,73.42,73.32,73.41,42369.0,64.2539,64.3415,64.2539,64.3328,42369.0
2021-11-03 14:35:00,73.41,73.45,73.24,73.26,60775.0,64.3328,64.3678,64.1838,64.2013,60775.0
2021-11-03 14:40:00,73.26,73.3,73.21,73.21,70927.0,64.2013,64.2364,64.1575,64.1575,70927.0
2021-11-03 14:45:00,73.2,73.26,73.16,73.25,84087.0,64.1487,64.2013,64.1137,64.1925,84087.0
2021-11-03 14:50:00,73.26,73.43,73.22,73.35,51796.0,64.2013,64.3503,64.1662,64.2802,51796.0
2021-11-03 14:55:00,73.34,73.36,73.08,73.08,49346.0,64.2714,64.2889,64.0436,64.0436,49346.0
2021-11-03 15:00:00,73.08,73.15,73.03,73.14,80629.0,64.0436,64.1049,63.9997,64.0961,80629.0
2021-11-03 15:05:00,73.14,73.2,73.12,73.15,77031.0,64.0961,64.1487,64.0786,64.1049,77031.0
2021-11-03 15:10:00,73.14,73.27,73.09,73.27,69702.0,64.0961,64.2101,64.0523,64.2101,69702.0
2021-11-03 15:15:00,73.27,73.28,73.2,73.22,52669.0,64.2101,64.2188,64.1487,64.1662,52669.0
2021-11-03 15:20:00,73.23,73.33,73.19,73.25,57021.0,64.175,64.2626,64.14,64.1925,57021.0
2021-11-03 15:25:00,73.24,73.35,73.24,73.35,45459.0,64.1838,64.2802,64.1838,64.2802,45459.0
2021-11-03 15:30:00,73.35,73.37,73.09,73.13,81484.0,64.2802,64.2977,64.0523,64.0874,81484.0
2021-11-03 15:35:00,73.12,73.18,72.94,73.02,99003.0,64.0786,64.1312,63.9209,63.991,99003.0
2021-11-03 15:40:00,73.01,73.12,72.97,73.11,105816.0,63.9822,64.0786,63.9472,64.0698,105816.0
2021-11-03 15:45:00,73.11,73.11,73.01,73.05,120388.0,64.0698,64.0698,63.9822,64.0173,120388.0
2021-11-03 15:50:00,73.05,73.1,72.85,72.89,288745.0,64.0173,64.0611,63.842,63.8771,288745.0
2021-11-03 15:55:00,72.89,72.89,72.71,72.8,558105.0,63.8771,63.8771,63.7193,63.7982,558105.0
2021-11-04 09:30:00,74.0,74.55,73.69,74.31,227072.0,64.8498,65.3318,64.5781,65.1215,227072.0
2021-11-04 09:35:00,74.33,74.58,74.25,74.34,130457.0,65.139,65.3581,65.0689,65.1478,130457.0
2021-11-04 09:40:00,74.35,74.78,74.33,74.73,154770.0,65.1565,65.5334,65.139,65.4895,154770.0
2021-11-04 09:45:00,74.73,74.74,74.52,74.55,139438.0,65.4895,65.4983,65.3055,65.3318,139438.0
2021-11-04 09:50:00,74.52,74.58,74.36,74.55,180766.0,65.3055,65.3581,65.1653,65.3318,180766.0
2021-11-04 09:55:00,74.57,74.61,74.31,74.34,82808.0,65.3493,65.3844,65.1215,65.1478,82808.0
2021-11-04 10:00:00,74.35,74.45,74.21,74.21,79372.0,65.1565,65.2442,65.0338,65.0338,79372.0
2021-11-04 10:05:00,74.2,74.26,74.08,74.16,72088.0,65.0251,65.0777,64.9199,64.99,72088.0
2021-11-04 10:10:00,74.17,74.27,74.0,74.03,120371.0,64.9988,65.0864,64.8498,64.8761,120371.0
2021-11-04 10:15:00,74.02,74.11,73.67,73.71,102059.0,64.8673,64.9462,64.5606,64.5957,102059.0
2021-11-04 10:20:00,73.69,73.8,73.54,73.64,58645.0,64.5781,64.6745,64.4467,64.5343,58645.0
2021-11-04 10:25:00,73.59,73.63,73.27,73.37,66344.0,64.4905,64.5256,64.2101,64.2977,66344.0
2021-11-04 10:30:00,73.38,73.73,73.37,73.71,96671.0,64.3065,64.6132,64.2977,64.5957,96671.0
2021-11-04 10:35:00,73.71,73.84,73.49,73.78,206398.0,64.5957,64.7096,64.4029,64.657,206398.0
2021-11-04 10:40:00,73.78,73.79,73.64,73.71,113374.0,64.657,64.6658,64.5343,64.5957,113374.0
2021-11-04 10:45:00,73.77,74.07,73.72,73.99,118401.0,64.6482,64.9111,64.6044,64.841,118401.0
2021-11-04 10:50:00,73.99,73.99,73.72,73.86,71636.0,64.841,64.841,64.6044,64.7271,71636.0
2021-11-04 10:55:00,73.85,74.03,73.8,73.97,107152.0,64.7183,64.8761,64.6745,64.8235,107152.0
2021-11-04 11:00:00,73.96,73.97,73.8,73.87,54732.0,64.8147,64.8235,64.6745,64.7359,54732.0
2021-11-04 11:05:00,73.86,73.97,73.83,73.85,42468.0,64.7271,64.8235,64.7008,64.7183,42468.0
2021-11-04 11:10:00,73.85,74.02,73.82,73.96,43380.0,64.7183,64.8673,64.6921,64.8147,43380.0
2021-11-04 11:15:00,73.96,73.97,73.63,73.7,58132.0,64.8147,64.8235,64.5256,64.5869,58132.0
2021-11-04 11:20:00,73.7,73.7,73.49,73.58,37966.0,64.5869,64.5869,64.4029,64.4817,37966.0
2021-11-04 11:25:00,73.59,73.6,73.47,73.55,49087.0,64.4905,64.4993,64.3853,64.4554,49087.0
2021-11-04 11:30:00,73.53,73.69,73.53,73.64,44155.0,64.4379,64.5781,64.4379,64.5343,44155.0
2021-11-04 11:35:00,73.63,73.84,73.6,73.83,46011.0,64.5256,64.7096,64.4993,64.7008,46011.0
2021-11-04 11:40:00,73.83,73.91,73.78,73.91,40022.0,64.7008,64.7709,64.657,64.7709,40022.0
2021-11-04 11:45:00,73.91,73.96,73.79,73.8,33043.0,64.7709,64.8147,64.6658,64.6745,33043.0
2021-11-04 11:50:00,73.79,73.85,73.76,73.82,80087.0,64.6658,64.7183,64.6395,64.6921,80087.0
2021-11-04 11:55:00,73.84,74.02,73.84,73.93,46729.0,64.7096,64.8673,64.7096,64.7885,46729.0
2021-11-04 12:00:00,73.94,74.09,73.91,74.03,74724.0,64.7972,64.9287,64.7709,64.8761,74724.0
2021-11-04 12:05:00,74.05,74.12,74.0,74.07,50528.0,64.8936,64.955,64.8498,64.9111,50528.0
2021-11-04 12:10:00,74.06,74.1,73.98,74.01,75373.0,64.9024,64.9374,64.8323,64.8586,75373.0
2021-11-04 12:15:00,74.0,74.02,73.84,73.92,42349.0,64.8498,64.8673,64.7096,64.7797,42349.0
2021-11-04 12:20:00,73.93,73.93,73.8,73.8,40165.0,64.7885,64.7885,64.6745,64.6745,40165.0
2021-11-04 12:25:00,73.8,73.94,73.78,73.79,57807.0,64.6745,64.7972,64.657,64.6658,57807.0
2021-11-04 12:30:00,73.8,73.84,73.76,73.84,51385.0,64.6745,64.7096,64.6395,64.7096,51385.0
2021-11-04 12:35:00,73.83,73.88,73.78,73.79,30683.0,64.7008,64.7446,64.657,64.6658,30683.0
2021-11-04 12:40:00,73.81,73.83,73.75,73.8,101203.0,64.6833,64.7008,64.6307,64.6745,101203.0
2021-11-04 12:45:00,73.8,73.81,73.74,73.76,61180.0,64.6745,64.6833,64.6219,64.6395,61180.0
2021-11-04 12:50:00,73.76,73.79,73.7,73.75,38782.0,64.6395,64.6658,64.5869,64.6307,38782.0
2021-11-04 12:55:00,73.74,73.76,73.65,73.66,40923.0,64.6219,64.6395,64.5431,64.5518,40923.0
2021-11-04 13:00:00,73.67,73.67,73.48,73.55,71734.0,64.5606,64.5606,64.3941,64.4554,71734.0
2021-11-04 13:05:00,73.55,73.62,73.51,73.58,33212.0,64.4554,64.5168,64.4204,64.4817,33212.0
2021-11-04 13:10:00,73.58,73.63,73.51,73.53,33170.0,64.4817,64.5256,64.4204,64.4379,33170.0
2021-11-04 13:15:00,73.53,73.56,73.46,73.49,45049.0,64.4379,64.4642,64.3766,64.4029,45049.0
2021-11-04 13:20:00,73.48,73.51,73.39,73.51,66552.0,64.3941,64.4204,64.3152,64.4204,66552.0
2021-11-04 13:25:00,73.5,73.63,73.46,73.62,55717.0,64.4116,64.5256,64.3766,64.5168,55717.0
2021-11-04 13:30:00,73.62,73.65,73.46,73.47,39960.0,64.5168,64.5431,64.3766,64.3853,39960.0
2021-11-04 13:35:00,73.48,73.48,73.41,73.42,30304.0,64.3941,64.3941,64.3328,64.3415,30304.0
2021-11-04 13:40:00,73.41,73.58,73.39,73.52,43895.0,64.3328,64.4817,64.3152,64.4292,43895.0
2021-11-04 13:45:00,73.51,73.52,73.31,73.33,42671.0,64.4204,64.4292,64.2451,64.2626,42671.0
2021-11-04 13:50:00,73.34,73.51,73.32,73.5,37425.0,64.2714,64.4204,64.2539,64.4116,37425.0
2021-11-04 13:55:00,73.5,73.52,73.45,73.47,56435.0,64.4116,64.4292,64.3678,64.3853,56435.0
2021-11-04 14:00:00,73.47,73.48,73.36,73.4,35369.0,64.3853,64.3941,64.2889,64.324,35369.0
2021-11-04 14:05:00,73.39,73.55,73.38,73.49,79764.0,64.3152,64.4554,64.3065,64.4029,79764.0
2021-11-04 14:10:00,73.5,73.5,73.34,73.36,29461.0,64.4116,64.4116,64.2714,64.2889,29461.0
2021-11-04 14:15:00,73.36,73.37,73.18,73.23,65636.0,64.2889,64.2977,64.1312,64.175,65636.0
2021-11-04 14:20:00,73.27,73.34,73.21,73.21,43962.0,64.2101,64.2714,64.1575,64.1575,43962.0
2021-11-04 14:25:00,73.2,73.25,73.08,73.16,84644.0,64.1487,64.1925,64.0436,64.1137,84644.0
2021-11-04 14:30:00,73.16,73.17,73.02,73.05,46553.0,64.1137,64.1224,63.991,64.0173,46553.0
2021-11-04 14:35:00,73.07,73.08,73.0,73.03,42688.0,64.0348,64.0436,63.9735,63.9997,42688.0
2021-11-04 14:40:00,73.03,73.16,73.02,73.13,44382.0,63.9997,64.1137,63.991,64.0874,44382.0
2021-11-04 14:45:00,73.13,73.18,73.11,73.16,47622.0,64.0874,64.1312,64.0698,64.1137,47622.0
2021-11-04 14:50:00,73.17,73.21,73.13,73.14,42543.0,64.1224,64.1575,64.0874,64.0961,42543.0
2021-11-04 14:55:00,73.14,73.14,73.05,73.08,38434.0,64.0961,64.0961,64.0173,64.0436,38434.0
2021-11-04 15:00:00,73.08,73.14,72.95,72.95,64877.0,64.0436,64.0961,63.9296,63.9296,64877.0
2021-11-04 15:05:00,72.95,73.03,72.87,73.01,53050.0,63.9296,63.9997,63.8595,63.9822,53050.0
2021-11-04 15:10:00,73.01,73.19,73.01,73.14,144108.0,63.9822,64.14,63.9822,64.0961,144108.0
2021-11-04 15:15:00,73.14,73.21,73.12,73.16,71896.0,64.0961,64.1575,64.0786,64.1137,71896.0
2021-11-04 15:20:00,73.16,73.38,73.15,73.34,90344.0,64.1137,64.3065,64.1049,64.2714,90344.0
2021-11-04 15:25:00,73.34,73.37,73.3,73.34,97871.0,64.2714,64.2977,64.2364,64.2714,97871.0
2021-11-04 15:30:00,73.35,73.36,73.24,73.3,124923.0,64.2802,64.2889,64.1838,64.2364,124923.0
2021-11-04 15:35:00,73.29,73.36,73.24,73.34,97331.0,64.2276,64.2889,64.1838,64.2714,97331.0
2021-11-04 15:40:00,73.34,73.41,73.31,73.34,122388.0,64.2714,64.3328,64.2451,64.2714,122388.0
2021-11-04 15:45:00,73.34,73.36,73.22,73.26,118378.0,64.2714,64.2889,64.1662,64.2013,118378.0
2021-11-04 15:50:00,73.26,73.35,73.26,73.3,163077.0,64.2013,64.2802,64.2013,64.2364,163077.0
2021-11-04 15:55:00,73.29,73.41,73.24,73.32,463334.0,64.2276,64.3328,64.1838,64.2539,463334.0
2021-11-05 09:30:00,74.56,74.77,74.21,74.45,204173.0,65.3406,65.5246,65.0338,65.2442,204173.0
2021-11-05 09:35:00,74.49,74.59,74.28,74.38,54822.0,65.2792,65.3668,65.0952,65.1828,54822.0
2021-11-05 09:40:00,74.37,74.62,74.22,74.58,68587.0,65.174,65.3931,65.0426,65.3581,68587.0
2021-11-05 09:45:00,74.58,74.58,74.33,74.48,54698.0,65.3581,65.3581,65.139,65.2704,54698.0
2021-11-05 09:50:00,74.48,74.55,74.13,74.17,55053.0,65.2704,65.3318,64.9637,64.9988,55053.0
2021-11-05 09:55:00,74.17,74.2,74.0,74.0,71802.0,64.9988,65.0251,64.8498,64.8498,71802.0
2021-11-05 10:00:00,74.01,74.23,73.91,74.23,77881.0,64.8586,65.0514,64.7709,65.0514,77881.0
2021-11-05 10:05:00,74.23,74.41,74.22,74.28,55738.0,65.0514,65.2091,65.0426,65.0952,55738.0
2021-11-05 10:10:00,74.28,74.57,74.26,74.56,56405.0,65.0952,65.3493,65.0777,65.3406,56405.0
2021-11-05 10:15:00,74.56,74.68,74.41,74.44,58310.0,65.3406,65.4457,65.2091,65.2354,58310.0
2021-11-05 10:20:00,74.46,74.56,74.4,74.54,34391.0,65.2529,65.3406,65.2003,65.323,34391.0
2021-11-05 10:25:00,74.55,74.59,74.2,74.22,49921.0,65.3318,65.3668,65.0251,65.0426,49921.0
2021-11-05 10:30:00,74.21,74.27,74.08,74.2,43128.0,65.0338,65.0864,64.9199,65.0251,43128.0
2021-11-05 10:35:00,74.17,74.34,74.14,74.16,33184.0,64.9988,65.1478,64.9725,64.99,33184.0
2021-11-05 10:40:00,74.16,74.18,74.05,74.12,40066.0,64.99,65.0075,64.8936,64.955,40066.0
2021-11-05 10:45:00,74.13,74.51,74.13,74.49,62824.0,64.9637,65.2967,64.9637,65.2792,62824.0
2021-11-05 10:50:00,74.48,74.49,74.27,74.28,34570.0,65.2704,65.2792,65.0864,65.0952,34570.0
2021-11-05 10:55:00,74.29,74.51,74.26,74.51,44946.0,65.1039,65.2967,65.0777,65.2967,44946.0
2021-11-05 11:00:00,74.49,74.66,74.46,74.64,58210.0,65.2792,65.4282,65.2529,65.4107,58210.0
2021-11-05 11:05:00,74.65,74.77,74.61,74.75,55929.0,65.4194,65.5246,65.3844,65.5071,55929.0
2021-11-05 11:10:00,74.75,74.86,74.75,74.8,44047.0,65.5071,65.6035,65.5071,65.5509,44047.0
2021-11-05 11:15:00,74.81,74.95,74.8,74.91,58890.0,65.5596,65.6823,65.5509,65.6473,58890.0
2021-11-05 11:20:00,74.92,75.0,74.88,74.93,73078.0,65.656,65.7261,65.621,65.6648,73078.0
2021-11-05 11:25:00,74.93,74.95,74.83,74.89,48764.0,65.6648,65.6823,65.5772,65.6297,48764.0
2021-11-05 11:30:00,74.89,74.98,74.83,74.97,40524.0,65.6297,65.7086,65.5772,65.6999,40524.0
2021-11-05 11:35:00,74.97,75.0,74.92,74.97,39702.0,65.6999,65.7261,65.656,65.6999,39702.0
2021-11-05 11:40:00,74.96,74.98,74.87,74.95,51512.0,65.6911,65.7086,65.6122,65.6823,51512.0
2021-11-05 11:45:00,74.94,75.03,74.92,74.98,102700.0,65.6736,65.7524,65.656,65.7086,102700.0
2021-11-05 11:50:00,74.97,74.98,74.8,74.87,71126.0,65.6999,65.7086,65.5509,65.6122,71126.0
2021-11-05 11:55:00,74.88,75.0,74.83,74.98,46794.0,65.621,65.7261,65.5772,65.7086,46794.0
2021-11-05 12:00:00,74.99,75.12,74.98,75.09,121319.0,65.7174,65.8313,65.7086,65.805,121319.0
2021-11-05 12:05:00,75.09,75.09,74.95,75.02,49838.0,65.805,65.805,65.6823,65.7437,49838.0
2021-11-05 12:10:00,75.02,75.04,74.94,75.03,40887.0,65.7437,65.7612,65.6736,65.7524,40887.0
2021-11-05 12:15:00,75.04,75.11,75.02,75.09,36704.0,65.7612,65.8225,65.7437,65.805,36704.0
2021-11-05 12:20:00,75.09,75.11,75.05,75.08,29759.0,65.805,65.8225,65.77,65.7963,29759.0
2021-11-05 12:25:00,75.07,75.18,75.04,75.08,48212.0,65.7875,65.8839,65.7612,65.7963,48212.0
2021-11-05 12:30:00,75.08,75.14,75.04,75.1,43916.0,65.7963,65.8488,65.7612,65.8138,43916.0
2021-11-05 12:35:00,75.1,75.14,75.04,75.12,44733.0,65.8138,65.8488,65.7612,65.8313,44733.0
2021-11-05 12:40:00,75.13,75.22,75.11,75.22,43884.0,65.8401,65.9189,65.8225,65.9189,43884.0
2021-11-05 12:45:00,75.22,75.22,75.13,75.19,51884.0,65.9189,65.9189,65.8401,65.8927,51884.0
2021-11-05 12:50:00,75.18,75.31,75.18,75.28,83621.0,65.8839,65.9978,65.8839,65.9715,83621.0
2021-11-05 12:55:00,75.29,75.41,75.29,75.4,38914.0,65.9803,66.0855,65.9803,66.0767,38914.0
2021-11-05 13:00:00,75.4,75.48,75.34,75.38,56997.0,66.0767,66.1468,66.0241,66.0592,56997.0
2021-11-05 13:05:00,75.38,75.45,75.33,75.38,29623.0,66.0592,66.1205,66.0153,66.0592,29623.0
2021-11-05 13:10:00,75.37,75.44,75.25,75.32,47506.0,66.0504,66.1117,65.9452,66.0066,47506.0
2021-11-05 13:15:00,75.33,75.44,75.32,75.43,31030.0,66.0153,66.1117,66.0066,66.103,31030.0
2021-11-05 13:20:00,75.44,75.53,75.44,75.44,50862.0,66.1117,66.1906,66.1117,66.1117,50862.0
2021-11-05 13:25:00,75.44,75.49,75.29,75.31,42540.0,66.1117,66.1556,65.9803,65.9978,42540.0
2021-11-05 13:30:00,75.31,75.44,75.29,75.36,71074.0,65.9978,66.1117,65.9803,66.0416,71074.0
2021-11-05 13:35:00,75.35,75.47,75.33,75.46,57226.0,66.0329,66.138,66.0153,66.1293,57226.0
2021-11-05 13:40:00,75.45,75.51,75.35,75.36,46642.0,66.1205,66.1731,66.0329,66.0416,46642.0
2021-11-05 13:45:00,75.35,75.4,75.23,75.4,30738.0,66.0329,66.0767,65.9277,66.0767,30738.0
2021-11-05 13:50:00,75.39,75.5,75.35,75.5,34258.0,66.0679,66.1643,66.0329,66.1643,34258.0
2021-11-05 13:55:00,75.49,75.56,75.48,75.51,35873.0,66.1556,66.2169,66.1468,66.1731,35873.0
2021-11-05 14:00:00,75.51,75.63,75.48,75.58,25996.0,66.1731,66.2782,66.1468,66.2344,25996.0
2021-11-05 14:05:00,75.58,75.65,75.55,75.6,41080.0,66.2344,66.2958,66.2081,66.252,41080.0
2021-11-05 14:10:00,75.61,75.63,75.55,75.56,30941.0,66.2607,66.2782,66.2081,66.2169,30941.0
2021-11-05 14:15:00,75.56,75.7,75.56,75.69,40165.0,66.2169,66.3396,66.2169,66.3308,40165.0
2021-11-05 14:20:00,75.69,75.72,75.61,75.61,38627.0,66.3308,66.3571,66.2607,66.2607,38627.0
2021-11-05 14:25:00,75.62,75.68,75.56,75.62,48117.0,66.2695,66.3221,66.2169,66.2695,48117.0
2021-11-05 14:30:00,75.61,75.63,75.56,75.61,47404.0,66.2607,66.2782,66.2169,66.2607,47404.0
2021-11-05 14:35:00,75.61,75.65,75.58,75.59,67890.0,66.2607,66.2958,66.2344,66.2432,67890.0
2021-11-05 14:40:00,75.6,75.7,75.58,75.7,37581.0,66.252,66.3396,66.2344,66.3396,37581.0
2021-11-05 14:45:00,75.69,75.77,75.69,75.74,55489.0,66.3308,66.4009,66.3308,66.3746,55489.0
2021-11-05 14:50:00,75.75,75.81,75.7,75.77,46846.0,66.3834,66.436,66.3396,66.4009,46846.0
2021-11-05 14:55:00,75.77,75.77,75.68,75.7,45766.0,66.4009,66.4009,66.3221,66.3396,45766.0
2021-11-05 15:00:00,75.71,75.71,75.52,75.54,100861.0,66.3484,66.3484,66.1818,66.1994,100861.0
2021-11-05 15:05:00,75.55,75.7,75.54,75.69,76148.0,66.2081,66.3396,66.1994,66.3308,76148.0
2021-11-05 15:10:00,75.69,75.76,75.68,75.71,60805.0,66.3308,66.3922,66.3221,66.3484,60805.0
2021-11-05 15:15:00,75.71,75.73,75.59,75.61,78931.0,66.3484,66.3659,66.2432,66.2607,78931.0
2021-11-05 15:20:00,75.6,75.6,75.46,75.47,53752.0,66.252,66.252,66.1293,66.138,53752.0
2021-11-05 15:25:00,75.47,75.48,75.3,75.37,73619.0,66.138,66.1468,65.9891,66.0504,73619.0
2021-11-05 15:30:00,75.37,75.42,75.3,75.39,80276.0,66.0504,66.0942,65.9891,66.0679,80276.0
2021-11-05 15:35:00,75.39,75.39,75.27,75.37,107832.0,66.0679,66.0679,65.9628,66.0504,107832.0
2021-11-05 15:40:00,75.38,75.41,75.29,75.41,131345.0,66.0592,66.0855,65.9803,66.0855,131345.0
2021-11-05 15:45:00,75.4,75.41,75.33,75.37,96403.0,66.0767,66.0855,66.0153,66.0504,96403.0
2021-11-05 15:50:00,75.38,75.43,75.34,75.39,151476.0,66.0592,66.103,66.0241,66.0679,151476.0
2021-11-05 15:55:00,75.39,75.49,75.34,75.45,390217.0,66.0679,66.1556,66.0241,66.1205,390217.0
2021-11-08 09:30:00,75.81,76.24,75.67,76.17,174698.0,66.436,66.8128,66.3133,66.7515,174698.0
2021-11-08 09:35:00,76.17,76.44,76.03,76.32,80690.0,66.7515,66.9881,66.6288,66.8829,80690.0
2021-11-08 09:40:00,76.31,76.6,76.21,76.5,115673.0,66.8742,67.1283,66.7865,67.0407,115673.0
2021-11-08 09:45:00,76.52,76.97,76.46,76.91,94885.0,67.0582,67.4526,67.0056,67.4,94885.0
2021-11-08 09:50:00,76.9,77.05,76.83,77.01,119889.0,67.3912,67.5227,67.3299,67.4876,119889.0
2021-11-08 09:55:00,77.0,77.02,76.68,76.93,99396.0,67.4788,67.4964,67.1984,67.4175,99396.0
2021-11-08 10:00:00,76.96,77.02,76.8,76.85,112145.0,67.4438,67.4964,67.3036,67.3474,112145.0
2021-11-08 10:05:00,76.84,77.05,76.82,77.02,78921.0,67.3386,67.5227,67.3211,67.4964,78921.0
2021-11-08 10:10:00,77.0,77.04,76.89,76.98,89796.0,67.4788,67.5139,67.3824,67.4613,89796.0
2021-11-08 10:15:00,76.98,77.15,76.93,77.07,148059.0,67.4613,67.6103,67.4175,67.5402,148059.0
2021-11-08 10:20:00,77.07,77.07,76.89,76.92,66691.0,67.5402,67.5402,67.3824,67.4087,66691.0
2021-11-08 10:25:00,76.92,77.04,76.78,76.78,65501.0,67.4087,67.5139,67.286,67.286,65501.0
2021-11-08 10:30:00,76.8,76.85,76.72,76.82,86769.0,67.3036,67.3474,67.2335,67.3211,86769.0
2021-11-08 10:35:00,76.83,76.93,76.76,76.87,89051.0,67.3299,67.4175,67.2685,67.3649,89051.0
2021-11-08 10:40:00,76.87,76.94,76.74,76.85,88542.0,67.3649,67.4263,67.251,67.3474,88542.0
2021-11-08 10:45:00,76.86,76.88,76.73,76.88,62638.0,67.3562,67.3737,67.2422,67.3737,62638.0
2021-11-08 10:50:00,76.88,76.95,76.76,76.87,69014.0,67.3737,67.435,67.2685,67.3649,69014.0
2021-11-08 10:55:00,76.87,76.87,76.69,76.78,81630.0,67.3649,67.3649,67.2072,67.286,81630.0
2021-11-08 11:00:00,76.78,76.85,76.65,76.71,47102.0,67.286,67.3474,67.1721,67.2247,47102.0
2021-11-08 11:05:00,76.7,76.71,76.45,76.45,84253.0,67.2159,67.2247,66.9969,66.9969,84253.0
2021-11-08 11:10:00,76.46,76.61,76.44,76.52,82863.0,67.0056,67.1371,66.9881,67.0582,82863.0
2021-11-08 11:15:00,76.53,76.54,76.43,76.47,97879.0,67.067,67.0757,66.9793,67.0144,97879.0
2021-11-08 11:20:00,76.46,76.46,76.36,76.42,53117.0,67.0056,67.0056,66.918,66.9706,53117.0
2021-11-08 11:25:00,76.4,76.5,76.38,76.4,48591.0,66.953,67.0407,66.9355,66.953,48591.0
2021-11-08 11:30:00,76.39,76.57,76.39,76.56,75208.0,66.9443,67.102,66.9443,67.0933,75208.0
2021-11-08 11:35:00,76.56,76.8,76.55,76.68,128262.0,67.0933,67.3036,67.0845,67.1984,128262.0
2021-11-08 11:40:00,76.69,76.75,76.61,76.68,60799.0,67.2072,67.2598,67.1371,67.1984,60799.0
2021-11-08 11:45:00,76.67,76.69,76.57,76.6,42761.0,67.1897,67.2072,67.102,67.1283,42761.0
2021-11-08 11:50:00,76.6,76.63,76.53,76.56,25885.0,67.1283,67.1546,67.067,67.0933,25885.0
2021-11-08 11:55:00,76.56,76.61,76.51,76.59,24980.0,67.0933,67.1371,67.0494,67.1195,24980.0
2021-11-08 12:00:00,76.58,76.61,76.45,76.46,35472.0,67.1108,67.1371,66.9969,67.0056,35472.0
2021-11-08 12:05:00,76.46,76.61,76.45,76.53,34014.0,67.0056,67.1371,66.9969,67.067,34014.0
2021-11-08 12:10:00,76.53,76.54,76.43,76.44,28854.0,67.067,67.0757,66.9793,66.9881,28854.0
2021-11-08 12:15:00,76.45,76.48,76.4,76.42,30565.0,66.9969,67.0231,66.953,66.9706,30565.0
2021-11-08 12:20:00,76.42,76.6,76.41,76.59,34083.0,66.9706,67.1283,66.9618,67.1195,34083.0
2021-11-08 12:25:00,76.59,76.66,76.58,76.65,50112.0,67.1195,67.1809,67.1108,67.1721,50112.0
2021-11-08 12:30:00,76.66,76.78,76.65,76.73,32787.0,67.1809,67.286,67.1721,67.2422,32787.0
2021-11-08 12:35:00,76.72,76.72,76.64,76.66,28204.0,67.2335,67.2335,67.1634,67.1809,28204.0
2021-11-08 12:40:00,76.65,76.68,76.62,76.66,18026.0,67.1721,67.1984,67.1458,67.1809,18026.0
2021-11-08 12:45:00,76.66,76.73,76.59,76.6,29980.0,67.1809,67.2422,67.1195,67.1283,29980.0
2021-11-08 12:50:00,76.61,76.61,76.48,76.49,42474.0,67.1371,67.1371,67.0231,67.0319,42474.0
2021-11-08 12:55:00,76.49,76.53,76.44,76.49,20626.0,67.0319,67.067,66.9881,67.0319,20626.0
2021-11-08 13:00:00,76.48,76.49,76.39,76.41,19678.0,67.0231,67.0319,66.9443,66.9618,19678.0
2021-11-08 13:05:00,76.42,76.43,76.27,76.28,24328.0,66.9706,66.9793,66.8391,66.8479,24328.0
2021-11-08 13:10:00,76.28,76.28,76.1,76.14,24605.0,66.8479,66.8479,66.6901,66.7252,24605.0
2021-11-08 13:15:00,76.15,76.24,76.15,76.15,17100.0,66.7339,66.8128,66.7339,66.7339,17100.0
2021-11-08 13:20:00,76.15,76.18,76.09,76.17,21328.0,66.7339,66.7602,66.6814,66.7515,21328.0
2021-11-08 13:25:00,76.17,76.19,76.03,76.05,38484.0,66.7515,66.769,66.6288,66.6463,38484.0
2021-11-08 13:30:00,76.05,76.1,75.92,75.92,21519.0,66.6463,66.6901,66.5324,66.5324,21519.0
2021-11-08 13:35:00,75.92,76.03,75.9,76.01,28594.0,66.5324,66.6288,66.5149,66.6113,28594.0
2021-11-08 13:40:00,76.01,76.03,75.85,75.85,25213.0,66.6113,66.6288,66.471,66.471,25213.0
2021-11-08 13:45:00,75.84,75.85,75.6,75.61,45466.0,66.4623,66.471,66.252,66.2607,45466.0
2021-11-08 13:50:00,75.6,75.61,75.46,75.52,56439.0,66.252,66.2607,66.1293,66.1818,56439.0
2021-11-08 13:55:00,75.53,75.74,75.52,75.7,91065.0,66.1906,66.3746,66.1818,66.3396,91065.0
2021-11-08 14:00:00,75.69,75.86,75.69,75.86,28975.0,66.3308,66.4798,66.3308,66.4798,28975.0
2021-11-08 14:05:00,75.85,75.98,75.85,75.93,39620.0,66.471,66.585,66.471,66.5412,39620.0
2021-11-08 14:10:00,75.92,75.93,75.79,75.8,27816.0,66.5324,66.5412,66.4185,66.4272,27816.0
2021-11-08 14:15:00,75.8,75.84,75.71,75.72,27595.0,66.4272,66.4623,66.3484,66.3571,27595.0
2021-11-08 14:20:00,75.72,75.82,75.66,75.82,38654.0,66.3571,66.4448,66.3045,66.4448,38654.0
2021-11-08 14:25:00,75.82,76.02,75.81,75.98,28419.0,66.4448,66.62,66.436,66.585,28419.0
2021-11-08 14:30:00,75.98,76.12,75.96,76.12,42205.0,66.585,66.7077,66.5674,66.7077,42205.0
2021-11-08 14:35:00,76.12,76.12,75.98,76.03,33115.0,66.7077,66.7077,66.585,66.6288,33115.0
2021-11-08 14:40:00,76.04,76.05,75.94,76.05,46277.0,66.6376,66.6463,66.5499,66.6463,46277.0
2021-11-08 14:45:00,76.05,76.07,75.93,75.97,32526.0,66.6463,66.6638,66.5412,66.5762,32526.0
2021-11-08 14:50:00,75.98,75.99,75.87,75.88,18287.0,66.585,66.5937,66.4886,66.4973,18287.0
2021-11-08 14:55:00,75.88,76.05,75.85,76.05,27875.0,66.4973,66.6463,66.471,66.6463,27875.0
2021-11-08 15:00:00,76.05,76.11,76.01,76.1,50687.0,66.6463,66.6989,66.6113,66.6901,50687.0
2021-11-08 15:05:00,76.11,76.14,75.97,75.97,44338.0,66.6989,66.7252,66.5762,66.5762,44338.0
2021-11-08 15:10:00,75.97,75.98,75.85,75.95,43271.0,66.5762,66.585,66.471,66.5587,43271.0
2021-11-08 15:15:00,75.94,76.12,75.94,76.11,109232.0,66.5499,66.7077,66.5499,66.6989,109232.0
2021-11-08 15:20:00,76.11,76.17,76.1,76.14,41054.0,66.6989,66.7515,66.6901,66.7252,41054.0
2021-11-08 15:25:00,76.13,76.2,76.09,76.19,39011.0,66.7164,66.7778,66.6814,66.769,39011.0
2021-11-08 15:30:00,76.19,76.34,76.18,76.33,82753.0,66.769,66.9005,66.7602,66.8917,82753.0
2021-11-08 15:35:00,76.33,76.45,76.31,76.39,56701.0,66.8917,66.9969,66.8742,66.9443,56701.0
2021-11-08 15:40:00,76.39,76.39,76.24,76.25,41947.0,66.9443,66.9443,66.8128,66.8216,41947.0
2021-11-08 15:45:00,76.24,76.26,76.16,76.17,53251.0,66.8128,66.8303,66.7427,66.7515,53251.0
2021-11-08 15:50:00,76.15,76.24,76.09,76.13,128978.0,66.7339,66.8128,66.6814,66.7164,128978.0
2021-11-08 15:55:00,76.13,76.14,75.93,75.94,312221.0,66.7164,66.7252,66.5412,66.5499,312221.0
2021-11-09 09:30:00,75.81,75.99,75.65,75.8,128644.0,66.436,66.5937,66.2958,66.4272,128644.0
2021-11-09 09:35:00,75.79,75.83,75.57,75.73,130489.0,66.4185,66.4535,66.2257,66.3659,130489.0
2021-11-09 09:40:00,75.72,75.77,75.3,75.31,112103.0,66.3571,66.4009,65.9891,65.9978,112103.0
2021-11-09 09:45:00,75.28,75.5,75.16,75.29,73141.0,65.9715,66.1643,65.8664,65.9803,73141.0
2021-11-09 09:50:00,75.29,75.55,75.26,75.37,63628.0,65.9803,66.2081,65.954,66.0504,63628.0
2021-11-09 09:55:00,75.35,75.53,75.14,75.33,72762.0,66.0329,66.1906,65.8488,66.0153,72762.0
2021-11-09 10:00:00,75.35,75.54,75.02,75.03,73350.0,66.0329,66.1994,65.7437,65.7524,73350.0
2021-11-09 10:05:00,75.04,75.28,74.91,75.25,73968.0,65.7612,65.9715,65.6473,65.9452,73968.0
2021-11-09 10:10:00,75.23,75.52,75.19,75.5,63416.0,65.9277,66.1818,65.8927,66.1643,63416.0
2021-11-09 10:15:00,75.49,75.5,75.26,75.31,72987.0,66.1556,66.1643,65.954,65.9978,72987.0
2021-11-09 10:20:00,75.3,75.32,75.05,75.14,41852.0,65.9891,66.0066,65.77,65.8488,41852.0
2021-11-09 10:25:00,75.15,75.42,75.15,75.41,49532.0,65.8576,66.0942,65.8576,66.0855,49532.0
2021-11-09 10:30:00,75.39,75.48,75.35,75.42,48906.0,66.0679,66.1468,66.0329,66.0942,48906.0
2021-11-09 10:35:00,75.42,75.54,75.31,75.31,34174.0,66.0942,66.1994,65.9978,65.9978,34174.0
2021-11-09 10:40:00,75.32,75.4,75.27,75.35,21179.0,66.0066,66.0767,65.9628,66.0329,21179.0
2021-11-09 10:45:00,75.36,75.43,75.28,75.32,30230.0,66.0416,66.103,65.9715,66.0066,30230.0
2021-11-09 10:50:00,75.31,75.34,75.21,75.32,26981.0,65.9978,66.0241,65.9102,66.0066,26981.0
2021-11-09 10:55:00,75.32,75.47,75.31,75.42,35847.0,66.0066,66.138,65.9978,66.0942,35847.0
2021-11-09 11:00:00,75.43,75.71,75.43,75.68,61282.0,66.103,66.3484,66.103,66.3221,61282.0
2021-11-09 11:05:00,75.68,75.71,75.52,75.7,54686.0,66.3221,66.3484,66.1818,66.3396,54686.0
2021-11-09 11:10:00,75.7,75.75,75.62,75.75,65680.0,66.3396,66.3834,66.2695,66.3834,65680.0
2021-11-09 11:15:00,75.76,75.84,75.74,75.79,58996.0,66.3922,66.4623,66.3746,66.4185,58996.0
2021-11-09 11:20:00,75.77,75.79,75.67,75.71,28555.0,66.4009,66.4185,66.3133,66.3484,28555.0
2021-11-09 11:25:00,75.74,75.83,75.71,75.75,60006.0,66.3746,66.4535,66.3484,66.3834,60006.0
2021-11-09 11:30:00,75.75,75.76,75.67,75.68,48698.0,66.3834,66.3922,66.3133,66.3221,48698.0
2021-11-09 11:35:00,75.68,75.69,75.58,75.59,41299.0,66.3221,66.3308,66.2344,66.2432,41299.0
2021-11-09 11:40:00,75.59,75.63,75.49,75.6,38233.0,66.2432,66.2782,66.1556,66.252,38233.0
2021-11-09 11:45:00,75.61,75.61,75.38,75.4,25221.0,66.2607,66.2607,66.0592,66.0767,25221.0
2021-11-09 11:50:00,75.4,75.41,75.14,75.16,28826.0,66.0767,66.0855,65.8488,65.8664,28826.0
2021-11-09 11:55:00,75.15,75.15,74.91,74.91,42069.0,65.8576,65.8576,65.6473,65.6473,42069.0
2021-11-09 12:00:00,74.91,74.96,74.74,74.75,57860.0,65.6473,65.6911,65.4983,65.5071,57860.0
2021-11-09 12:05:00,74.74,74.84,74.72,74.78,32649.0,65.4983,65.5859,65.4808,65.5334,32649.0
2021-11-09 12:10:00,74.78,74.95,74.78,74.92,29654.0,65.5334,65.6823,65.5334,65.656,29654.0
2021-11-09 12:15:00,74.92,75.21,74.91,75.17,40710.0,65.656,65.9102,65.6473,65.8751,40710.0
2021-11-09 12:20:00,75.17,75.2,75.08,75.08,34958.0,65.8751,65.9014,65.7963,65.7963,34958.0
2021-11-09 12:25:00,75.09,75.19,75.04,75.1,36615.0,65.805,65.8927,65.7612,65.8138,36615.0
2021-11-09 12:30:00,75.1,75.18,75.05,75.16,44833.0,65.8138,65.8839,65.77,65.8664,44833.0
2021-11-09 12:35:00,75.16,75.2,75.06,75.15,24231.0,65.8664,65.9014,65.7787,65.8576,24231.0
2021-11-09 12:40:00,75.15,75.29,75.14,75.28,33587.0,65.8576,65.9803,65.8488,65.9715,33587.0
2021-11-09 12:45:00,75.27,75.27,75.19,75.21,23905.0,65.9628,65.9628,65.8927,65.9102,23905.0
2021-11-09 12:50:00,75.21,75.28,75.2,75.26,20607.0,65.9102,65.9715,65.9014,65.954,20607.0
2021-11-09 12:55:00,75.27,75.27,75.13,75.17,29393.0,65.9628,65.9628,65.8401,65.8751,29393.0
2021-11-09 13:00:00,75.17,75.23,75.16,75.2,20965.0,65.8751,65.9277,65.8664,65.9014,20965.0
2021-11-09 13:05:00,75.2,75.3,75.13,75.3,19517.0,65.9014,65.9891,65.8401,65.9891,19517.0
2021-11-09 13:10:00,75.29,75.32,75.25,75.28,20086.0,65.9803,66.0066,65.9452,65.9715,20086.0
2021-11-09 13:15:00,75.27,75.28,75.11,75.14,91990.0,65.9628,65.9715,65.8225,65.8488,91990.0
2021-11-09 13:20:00,75.14,75.2,75.12,75.14,47279.0,65.8488,65.9014,65.8313,65.8488,47279.0
2021-11-09 13:25:00,75.14,75.18,75.06,75.06,61244.0,65.8488,65.8839,65.7787,65.7787,61244.0
2021-11-09 13:30:00,75.06,75.22,75.03,75.22,90655.0,65.7787,65.9189,65.7524,65.9189,90655.0
2021-11-09 13:35:00,75.21,75.23,75.18,75.22,27671.0,65.9102,65.9277,65.8839,65.9189,27671.0
2021-11-09 13:40:00,75.22,75.23,75.14,75.14,34792.0,65.9189,65.9277,65.8488,65.8488,34792.0
2021-11-09 13:45:00,75.14,75.18,75.11,75.13,22309.0,65.8488,65.8839,65.8225,65.8401,22309.0
2021-11-09 13:50:00,75.13,75.15,75.07,75.11,31966.0,65.8401,65.8576,65.7875,65.8225,31966.0
2021-11-09 13:55:00,75.12,75.16,75.09,75.09,27267.0,65.8313,65.8664,65.805,65.805,27267.0
2021-11-09 14:00:00,75.09,75.29,75.09,75.22,58929.0,65.805,65.9803,65.805,65.9189,58929.0
2021-11-09 14:05:00,75.22,75.26,75.2,75.26,34736.0,65.9189,65.954,65.9014,65.954,34736.0
2021-11-09 14:10:00,75.25,75.3,75.22,75.28,40161.0,65.9452,65.9891,65.9189,65.9715,40161.0
2021-11-09 14:15:00,75.28,75.41,75.27,75.39,56850.0,65.9715,66.0855,65.9628,66.0679,56850.0
2021-11-09 14:20:00,75.38,75.42,75.33,75.34,34163.0,66.0592,66.0942,66.0153,66.0241,34163.0
2021-11-09 14:25:00,75.34,75.47,75.34,75.45,37918.0,66.0241,66.138,66.0241,66.1205,37918.0
2021-11-09 14:30:00,75.44,75.48,75.38,75.41,63409.0,66.1117,66.1468,66.0592,66.0855,63409.0
2021-11-09 14:35:00,75.4,75.46,75.4,75.43,32889.0,66.0767,66.1293,66.0767,66.103,32889.0
2021-11-09 14:40:00,75.43,75.51,75.43,75.5,38212.0,66.103,66.1731,66.103,66.1643,38212.0
2021-11-09 14:45:00,75.5,75.56,75.48,75.48,38878.0,66.1643,66.2169,66.1468,66.1468,38878.0
2021-11-09 14:50:00,75.48,75.56,75.47,75.55,69213.0,66.1468,66.2169,66.138,66.2081,69213.0
2021-11-09 14:55:00,75.55,75.63,75.55,75.6,67012.0,66.2081,66.2782,66.2081,66.252,67012.0
2021-11-09 15:00:00,75.6,75.6,75.53,75.59,47757.0,66.252,66.252,66.1906,66.2432,47757.0
2021-11-09 15:05:00,75.61,75.61,75.53,75.57,57568.0,66.2607,66.2607,66.1906,66.2257,57568.0
2021-11-09 15:10:00,75.57,75.57,75.47,75.53,55647.0,66.2257,66.2257,66.138,66.1906,55647.0
2021-11-09 15:15:00,75.53,75.56,75.47,75.48,39677.0,66.1906,66.2169,66.138,66.1468,39677.0
2021-11-09 15:20:00,75.48,75.55,75.46,75.54,50488.0,66.1468,66.2081,66.1293,66.1994,50488.0
2021-11-09 15:25:00,75.55,75.57,75.5,75.55,93961.0,66.2081,66.2257,66.1643,66.2081,93961.0
2021-11-09 15:30:00,75.56,75.57,75.49,75.53,64731.0,66.2169,66.2257,66.1556,66.1906,64731.0
2021-11-09 15:35:00,75.53,75.69,75.52,75.67,95542.0,66.1906,66.3308,66.1818,66.3133,95542.0
2021-11-09 15:40:00,75.67,75.72,75.59,75.69,95616.0,66.3133,66.3571,66.2432,66.3308,95616.0
2021-11-09 15:45:00,75.68,75.79,75.66,75.74,85911.0,66.3221,66.4185,66.3045,66.3746,85911.0
2021-11-09 15:50:00,75.75,75.78,75.61,75.72,193726.0,66.3834,66.4097,66.2607,66.3571,193726.0
2021-11-09 15:55:00,75.71,75.78,75.68,75.76,253379.0,66.3484,66.4097,66.3221,66.3922,253379.0
2021-11-10 09:30:00,74.5,74.97,74.25,74.84,189126.0,65.288,65.6999,65.0689,65.5859,189126.0
2021-11-10 09:35:00,74.84,74.94,74.31,74.38,72368.0,65.5859,65.6736,65.1215,65.1828,72368.0
2021-11-10 09:40:00,74.37,74.49,74.29,74.49,47845.0,65.174,65.2792,65.1039,65.2792,47845.0
2021-11-10 09:45:00,74.5,74.65,74.31,74.42,79629.0,65.288,65.4194,65.1215,65.2179,79629.0
2021-11-10 09:50:00,74.44,74.53,74.35,74.46,51359.0,65.2354,65.3143,65.1565,65.2529,51359.0
2021-11-10 09:55:00,74.52,74.66,74.38,74.52,52886.0,65.3055,65.4282,65.1828,65.3055,52886.0
2021-11-10 10:00:00,74.55,74.58,74.4,74.57,59709.0,65.3318,65.3581,65.2003,65.3493,59709.0
2021-11-10 10:05:00,74.57,74.6,74.43,74.48,73127.0,65.3493,65.3756,65.2266,65.2704,73127.0
2021-11-10 10:10:00,74.49,74.55,74.29,74.35,97375.0,65.2792,65.3318,65.1039,65.1565,97375.0
2021-11-10 10:15:00,74.35,74.46,74.31,74.4,31721.0,65.1565,65.2529,65.1215,65.2003,31721.0
2021-11-10 10:20:00,74.41,74.42,74.13,74.14,53049.0,65.2091,65.2179,64.9637,64.9725,53049.0
2021-11-10 10:25:00,74.14,74.26,74.1,74.25,58422.0,64.9725,65.0777,64.9374,65.0689,58422.0
2021-11-10 10:30:00,74.23,74.38,74.1,74.38,65339.0,65.0514,65.1828,64.9374,65.1828,65339.0
2021-11-10 10:35:00,74.39,74.55,74.29,74.32,42087.0,65.1916,65.3318,65.1039,65.1302,42087.0
2021-11-10 10:40:00,74.34,74.34,74.02,74.08,36243.0,65.1478,65.1478,64.8673,64.9199,36243.0
2021-11-10 10:45:00,74.06,74.22,73.98,74.0,52319.0,64.9024,65.0426,64.8323,64.8498,52319.0
2021-11-10 10:50:00,74.0,74.1,73.9,73.94,35029.0,64.8498,64.9374,64.7622,64.7972,35029.0
2021-11-10 10:55:00,73.94,73.95,73.7,73.71,62291.0,64.7972,64.806,64.5869,64.5957,62291.0
2021-11-10 11:00:00,73.72,73.99,73.65,73.92,120594.0,64.6044,64.841,64.5431,64.7797,120594.0
2021-11-10 11:05:00,73.93,74.05,73.8,73.84,58554.0,64.7885,64.8936,64.6745,64.7096,58554.0
2021-11-10 11:10:00,73.84,74.03,73.79,73.98,23333.0,64.7096,64.8761,64.6658,64.8323,23333.0
2021-11-10 11:15:00,73.99,74.07,73.94,73.96,23612.0,64.841,64.9111,64.7972,64.8147,23612.0
2021-11-10 11:20:00,73.95,74.11,73.91,74.09,35561.0,64.806,64.9462,64.7709,64.9287,35561.0
2021-11-10 11:25:00,74.09,74.11,73.96,74.05,126160.0,64.9287,64.9462,64.8147,64.8936,126160.0
2021-11-10 11:30:00,74.05,74.07,73.83,74.01,59219.0,64.8936,64.9111,64.7008,64.8586,59219.0
2021-11-10 11:35:00,74.01,74.14,73.99,74.0,31325.0,64.8586,64.9725,64.841,64.8498,31325.0
2021-11-10 11:40:00,74.02,74.09,74.0,74.0,32635.0,64.8673,64.9287,64.8498,64.8498,32635.0
2021-11-10 11:45:00,74.01,74.12,73.99,74.11,31685.0,64.8586,64.955,64.841,64.9462,31685.0
2021-11-10 11:50:00,74.11,74.14,74.05,74.07,15266.0,64.9462,64.9725,64.8936,64.9111,15266.0
2021-11-10 11:55:00,74.08,74.14,74.02,74.1,18821.0,64.9199,64.9725,64.8673,64.9374,18821.0
2021-11-10 12:00:00,74.11,74.14,74.02,74.02,23759.0,64.9462,64.9725,64.8673,64.8673,23759.0
2021-11-10 12:05:00,74.04,74.05,73.92,73.92,18490.0,64.8849,64.8936,64.7797,64.7797,18490.0
2021-11-10 12:10:00,73.92,73.98,73.89,73.97,22158.0,64.7797,64.8323,64.7534,64.8235,22158.0
2021-11-10 12:15:00,73.96,74.05,73.95,73.98,37763.0,64.8147,64.8936,64.806,64.8323,37763.0
2021-11-10 12:20:00,73.97,73.98,73.86,73.88,26511.0,64.8235,64.8323,64.7271,64.7446,26511.0
2021-11-10 12:25:00,73.88,73.91,73.84,73.87,16520.0,64.7446,64.7709,64.7096,64.7359,16520.0
2021-11-10 12:30:00,73.87,73.95,73.86,73.9,27576.0,64.7359,64.806,64.7271,64.7622,27576.0
2021-11-10 12:35:00,73.91,74.0,73.89,73.89,18339.0,64.7709,64.8498,64.7534,64.7534,18339.0
2021-11-10 12:40:00,73.89,73.9,73.85,73.86,22913.0,64.7534,64.7622,64.7183,64.7271,22913.0
2021-11-10 12:45:00,73.86,73.86,73.71,73.72,29404.0,64.7271,64.7271,64.5957,64.6044,29404.0
2021-11-10 12:50:00,73.71,73.78,73.7,73.77,29631.0,64.5957,64.657,64.5869,64.6482,29631.0
2021-11-10 12:55:00,73.77,73.89,73.77,73.81,43421.0,64.6482,64.7534,64.6482,64.6833,43421.0
2021-11-10 13:00:00,73.81,73.88,73.8,73.81,55142.0,64.6833,64.7446,64.6745,64.6833,55142.0
2021-11-10 13:05:00,73.81,73.95,73.77,73.86,82495.0,64.6833,64.806,64.6482,64.7271,82495.0
2021-11-10 13:10:00,73.84,74.01,73.83,73.94,57465.0,64.7096,64.8586,64.7008,64.7972,57465.0
2021-11-10 13:15:00,73.94,73.97,73.79,73.79,42992.0,64.7972,64.8235,64.6658,64.6658,42992.0
2021-11-10 13:20:00,73.8,73.81,73.7,73.73,51932.0,64.6745,64.6833,64.5869,64.6132,51932.0
2021-11-10 13:25:00,73.74,73.81,73.72,73.79,30071.0,64.6219,64.6833,64.6044,64.6658,30071.0
2021-11-10 13:30:00,73.78,73.86,73.77,73.77,44757.0,64.657,64.7271,64.6482,64.6482,44757.0
2021-11-10 13:35:00,73.76,73.76,73.54,73.55,33266.0,64.6395,64.6395,64.4467,64.4554,33266.0
2021-11-10 13:40:00,73.54,73.56,73.37,73.39,38855.0,64.4467,64.4642,64.2977,64.3152,38855.0
2021-11-10 13:45:00,73.39,73.41,73.07,73.12,70048.0,64.3152,64.3328,64.0348,64.0786,70048.0
2021-11-10 13:50:00,73.13,73.13,72.96,73.06,52156.0,64.0874,64.0874,63.9384,64.026,52156.0
2021-11-10 13:55:00,73.07,73.12,72.99,73.03,36779.0,64.0348,64.0786,63.9647,63.9997,36779.0
2021-11-10 14:00:00,73.02,73.1,72.93,73.04,64787.0,63.991,64.0611,63.9121,64.0085,64787.0
2021-11-10 14:05:00,73.06,73.16,73.02,73.16,36866.0,64.026,64.1137,63.991,64.1137,36866.0
2021-11-10 14:10:00,73.17,73.23,73.03,73.06,21130.0,64.1224,64.175,63.9997,64.026,21130.0
2021-11-10 14:15:00,73.07,73.27,73.07,73.24,25507.0,64.0348,64.2101,64.0348,64.1838,25507.0
2021-11-10 14:20:00,73.23,73.28,73.07,73.08,26178.0,64.175,64.2188,64.0348,64.0436,26178.0
2021-11-10 14:25:00,73.08,73.14,72.96,72.96,34314.0,64.0436,64.0961,63.9384,63.9384,34314.0
2021-11-10 14:30:00,72.97,73.1,72.93,73.07,43129.0,63.9472,64.0611,63.9121,64.0348,43129.0
2021-11-10 14:35:00,73.07,73.16,73.0,73.06,55011.0,64.0348,64.1137,63.9735,64.026,55011.0
2021-11-10 14:40:00,73.07,73.14,72.96,72.96,37780.0,64.0348,64.0961,63.9384,63.9384,37780.0
2021-11-10 14:45:00,72.96,73.36,72.95,73.35,60480.0,63.9384,64.2889,63.9296,64.2802,60480.0
2021-11-10 14:50:00,73.34,73.39,73.19,73.22,58390.0,64.2714,64.3152,64.14,64.1662,58390.0
2021-11-10 14:55:00,73.21,73.24,73.09,73.13,32778.0,64.1575,64.1838,64.0523,64.0874,32778.0
2021-11-10 15:00:00,73.13,73.15,73.04,73.06,55433.0,64.0874,64.1049,64.0085,64.026,55433.0
2021-11-10 15:05:00,73.06,73.1,72.98,73.02,60555.0,64.026,64.0611,63.9559,63.991,60555.0
2021-11-10 15:10:00,73.02,73.14,73.0,73.13,51794.0,63.991,64.0961,63.9735,64.0874,51794.0
2021-11-10 15:15:00,73.13,73.3,73.13,73.28,60823.0,64.0874,64.2364,64.0874,64.2188,60823.0
2021-11-10 15:20:00,73.29,73.36,73.23,73.26,90230.0,64.2276,64.2889,64.175,64.2013,90230.0
2021-11-10 15:25:00,73.26,73.51,73.26,73.41,99500.0,64.2013,64.4204,64.2013,64.3328,99500.0
2021-11-10 15:30:00,73.41,73.43,73.22,73.35,114513.0,64.3328,64.3503,64.1662,64.2802,114513.0
2021-11-10 15:35:00,73.34,73.62,73.34,73.55,89028.0,64.2714,64.5168,64.2714,64.4554,89028.0
2021-11-10 15:40:00,73.55,73.58,73.35,73.36,81720.0,64.4554,64.4817,64.2802,64.2889,81720.0
2021-11-10 15:45:00,73.37,73.37,73.01,73.07,264373.0,64.2977,64.2977,63.9822,64.0348,264373.0
2021-11-10 15:50:00,73.08,73.44,73.07,73.34,178083.0,64.0436,64.359,64.0348,64.2714,178083.0
2021-11-10 15:55:00,73.34,73.38,72.98,73.0,963221.0,64.2714,64.3065,63.9559,63.9735,963221.0
2021-11-11 09:30:00,73.3,73.66,73.13,73.51,209896.0,64.2364,64.5518,64.0874,64.4204,209896.0
2021-11-11 09:35:00,73.48,73.65,73.33,73.4,120311.0,64.3941,64.5431,64.2626,64.324,120311.0
2021-11-11 09:40:00,73.4,73.53,73.34,73.44,113541.0,64.324,64.4379,64.2714,64.359,113541.0
2021-11-11 09:45:00,73.45,73.65,73.33,73.34,133436.0,64.3678,64.5431,64.2626,64.2714,133436.0
2021-11-11 09:50:00,73.33,73.48,73.23,73.38,72418.0,64.2626,64.3941,64.175,64.3065,72418.0
2021-11-11 09:55:00,73.37,73.52,73.27,73.34,103771.0,64.2977,64.4292,64.2101,64.2714,103771.0
2021-11-11 10:00:00,73.37,73.42,73.3,73.31,73588.0,64.2977,64.3415,64.2364,64.2451,73588.0
2021-11-11 10:05:00,73.32,73.36,73.19,73.22,124693.0,64.2539,64.2889,64.14,64.1662,124693.0
2021-11-11 10:10:00,73.23,73.48,73.23,73.46,95170.0,64.175,64.3941,64.175,64.3766,95170.0
2021-11-11 10:15:00,73.47,73.54,73.33,73.35,43506.0,64.3853,64.4467,64.2626,64.2802,43506.0
2021-11-11 10:20:00,73.35,73.38,73.17,73.33,69106.0,64.2802,64.3065,64.1224,64.2626,69106.0
2021-11-11 10:25:00,73.33,73.38,73.23,73.24,26761.0,64.2626,64.3065,64.175,64.1838,26761.0
2021-11-11 10:30:00,73.23,73.27,73.13,73.2,31189.0,64.175,64.2101,64.0874,64.1487,31189.0
2021-11-11 10:35:00,73.22,73.49,73.19,73.4,58770.0,64.1662,64.4029,64.14,64.324,58770.0
2021-11-11 10:40:00,73.41,73.41,73.08,73.13,37096.0,64.3328,64.3328,64.0436,64.0874,37096.0
2021-11-11 10:45:00,73.13,73.28,73.13,73.24,30887.0,64.0874,64.2188,64.0874,64.1838,30887.0
2021-11-11 10:50:00,73.21,73.34,73.16,73.29,40353.0,64.1575,64.2714,64.1137,64.2276,40353.0
2021-11-11 10:55:00,73.3,73.33,73.18,73.22,48131.0,64.2364,64.2626,64.1312,64.1662,48131.0
2021-11-11 11:00:00,73.22,73.32,73.13,73.3,82250.0,64.1662,64.2539,64.0874,64.2364,82250.0
2021-11-11 11:05:00,73.29,73.31,73.18,73.3,56299.0,64.2276,64.2451,64.1312,64.2364,56299.0
2021-11-11 11:10:00,73.29,73.32,73.27,73.28,51939.0,64.2276,64.2539,64.2101,64.2188,51939.0
2021-11-11 11:15:00,73.28,73.28,73.18,73.22,40064.0,64.2188,64.2188,64.1312,64.1662,40064.0
2021-11-11 11:20:00,73.23,73.32,73.21,73.22,33650.0,64.175,64.2539,64.1575,64.1662,33650.0
2021-11-11 11:25:00,73.21,73.26,72.96,72.98,54405.0,64.1575,64.2013,63.9384,63.9559,54405.0
2021-11-11 11:30:00,72.97,73.17,72.97,73.15,46483.0,63.9472,64.1224,63.9472,64.1049,46483.0
2021-11-11 11:35:00,73.16,73.25,73.04,73.14,118286.0,64.1137,64.1925,64.0085,64.0961,118286.0
2021-11-11 11:40:00,73.13,73.13,73.04,73.12,28355.0,64.0874,64.0874,64.0085,64.0786,28355.0
2021-11-11 11:45:00,73.13,73.2,73.1,73.11,24513.0,64.0874,64.1487,64.0611,64.0698,24513.0
2021-11-11 11:50:00,73.11,73.14,73.04,73.08,27448.0,64.0698,64.0961,64.0085,64.0436,27448.0
2021-11-11 11:55:00,73.08,73.1,72.99,73.0,26725.0,64.0436,64.0611,63.9647,63.9735,26725.0
2021-11-11 12:00:00,73.0,73.05,72.93,73.0,89358.0,63.9735,64.0173,63.9121,63.9735,89358.0
2021-11-11 12:05:00,72.98,73.09,72.98,73.02,35943.0,63.9559,64.0523,63.9559,63.991,35943.0
2021-11-11 12:10:00,73.02,73.03,72.9,72.97,62148.0,63.991,63.9997,63.8858,63.9472,62148.0
2021-11-11 12:15:00,72.98,73.06,72.96,73.01,60280.0,63.9559,64.026,63.9384,63.9822,60280.0
2021-11-11 12:20:00,73.02,73.12,73.01,73.09,36555.0,63.991,64.0786,63.9822,64.0523,36555.0
2021-11-11 12:25:00,73.09,73.24,73.06,73.23,86483.0,64.0523,64.1838,64.026,64.175,86483.0
2021-11-11 12:30:00,73.23,73.23,73.1,73.11,45676.0,64.175,64.175,64.0611,64.0698,45676.0
2021-11-11 12:35:00,73.11,73.15,73.07,73.14,52687.0,64.0698,64.1049,64.0348,64.0961,52687.0
2021-11-11 12:40:00,73.14,73.17,73.11,73.12,53712.0,64.0961,64.1224,64.0698,64.0786,53712.0
2021-11-11 12:45:00,73.11,73.3,73.07,73.28,100583.0,64.0698,64.2364,64.0348,64.2188,100583.0
2021-11-11 12:50:00,73.28,73.3,73.22,73.22,26864.0,64.2188,64.2364,64.1662,64.1662,26864.0
2021-11-11 12:55:00,73.23,73.26,73.16,73.16,24072.0,64.175,64.2013,64.1137,64.1137,24072.0
2021-11-11 13:00:00,73.16,73.16,73.04,73.13,45296.0,64.1137,64.1137,64.0085,64.0874,45296.0
2021-11-11 13:05:00,73.14,73.14,73.02,73.02,31335.0,64.0961,64.0961,63.991,63.991,31335.0
2021-11-11 13:10:00,73.02,73.2,73.01,73.11,76279.0,63.991,64.1487,63.9822,64.0698,76279.0
2021-11-11 13:15:00,73.11,73.12,73.05,73.05,20204.0,64.0698,64.0786,64.0173,64.0173,20204.0
2021-11-11 13:20:00,73.06,73.1,72.98,73.01,33681.0,64.026,64.0611,63.9559,63.9822,33681.0
2021-11-11 13:25:00,73.0,73.06,72.92,73.02,36502.0,63.9735,64.026,63.9033,63.991,36502.0
2021-11-11 13:30:00,73.01,73.06,72.99,73.03,41963.0,63.9822,64.026,63.9647,63.9997,41963.0
2021-11-11 13:35:00,73.03,73.08,73.02,73.08,23957.0,63.9997,64.0436,63.991,64.0436,23957.0
2021-11-11 13:40:00,73.09,73.09,73.01,73.03,23127.0,64.0523,64.0523,63.9822,63.9997,23127.0
2021-11-11 13:45:00,73.03,73.07,73.03,73.05,12281.0,63.9997,64.0348,63.9997,64.0173,12281.0
2021-11-11 13:50:00,73.05,73.05,73.0,73.04,28634.0,64.0173,64.0173,63.9735,64.0085,28634.0
2021-11-11 13:55:00,73.03,73.06,72.96,73.04,33173.0,63.9997,64.026,63.9384,64.0085,33173.0
2021-11-11 14:00:00,73.03,73.04,72.9,72.92,28694.0,63.9997,64.0085,63.8858,63.9033,28694.0
2021-11-11 14:05:00,72.92,72.94,72.85,72.93,25558.0,63.9033,63.9209,63.842,63.9121,25558.0
2021-11-11 14:10:00,72.94,72.94,72.84,72.84,27590.0,63.9209,63.9209,63.8332,63.8332,27590.0
2021-11-11 14:15:00,72.84,72.85,72.77,72.82,36218.0,63.8332,63.842,63.7719,63.8157,36218.0
2021-11-11 14:20:00,72.81,72.95,72.8,72.85,31444.0,63.8069,63.9296,63.7982,63.842,31444.0
2021-11-11 14:25:00,72.85,72.87,72.79,72.84,23247.0,63.842,63.8595,63.7894,63.8332,23247.0
2021-11-11 14:30:00,72.85,72.9,72.8,72.82,31649.0,63.842,63.8858,63.7982,63.8157,31649.0
2021-11-11 14:35:00,72.82,72.82,72.77,72.8,28938.0,63.8157,63.8157,63.7719,63.7982,28938.0
2021-11-11 14:40:00,72.79,72.88,72.79,72.83,49803.0,63.7894,63.8683,63.7894,63.8245,49803.0
2021-11-11 14:45:00,72.83,72.83,72.71,72.72,47372.0,63.8245,63.8245,63.7193,63.7281,47372.0
2021-11-11 14:50:00,72.72,72.73,72.58,72.6,49393.0,63.7281,63.7368,63.6054,63.6229,49393.0
2021-11-11 14:55:00,72.61,72.68,72.57,72.68,48074.0,63.6317,63.693,63.5966,63.693,48074.0
2021-11-11 15:00:00,72.68,72.77,72.65,72.76,58158.0,63.693,63.7719,63.6667,63.7631,58158.0
2021-11-11 15:05:00,72.76,72.79,72.69,72.7,39015.0,63.7631,63.7894,63.7018,63.7105,39015.0
2021-11-11 15:10:00,72.7,72.71,72.61,72.67,58956.0,63.7105,63.7193,63.6317,63.6843,58956.0
2021-11-11 15:15:00,72.66,72.81,72.66,72.8,68382.0,63.6755,63.8069,63.6755,63.7982,68382.0
2021-11-11 15:20:00,72.8,72.82,72.68,72.72,61471.0,63.7982,63.8157,63.693,63.7281,61471.0
2021-11-11 15:25:00,72.72,72.74,72.64,72.73,55867.0,63.7281,63.7456,63.658,63.7368,55867.0
2021-11-11 15:30:00,72.73,72.74,72.59,72.63,90911.0,63.7368,63.7456,63.6141,63.6492,90911.0
2021-11-11 15:35:00,72.63,72.65,72.49,72.52,93925.0,63.6492,63.6667,63.5265,63.5528,93925.0
2021-11-11 15:40:00,72.51,72.6,72.46,72.55,116356.0,63.544,63.6229,63.5002,63.5791,116356.0
2021-11-11 15:45:00,72.56,72.56,72.33,72.35,177211.0,63.5879,63.5879,63.3863,63.4038,177211.0
2021-11-11 15:50:00,72.36,72.45,72.23,72.31,380813.0,63.4126,63.4915,63.2987,63.3688,380813.0
2021-11-11 15:55:00,72.31,72.32,71.99,72.15,1073029.0,63.3688,63.3775,63.0883,63.2286,1073029.0
2021-11-12 09:30:00,71.59,72.33,71.52,72.28,218888.0,62.7378,63.3863,62.6765,63.3425,218888.0
2021-11-12 09:35:00,72.28,72.46,72.25,72.36,76462.0,63.3425,63.5002,63.3162,63.4126,76462.0
2021-11-12 09:40:00,72.34,72.38,72.17,72.23,59042.0,63.3951,63.4301,63.2461,63.2987,59042.0
2021-11-12 09:45:00,72.23,72.54,72.21,72.42,59761.0,63.2987,63.5703,63.2811,63.4652,59761.0
2021-11-12 09:50:00,72.44,72.46,72.29,72.38,43201.0,63.4827,63.5002,63.3512,63.4301,43201.0
2021-11-12 09:55:00,72.38,72.38,72.21,72.32,55737.0,63.4301,63.4301,63.2811,63.3775,55737.0
2021-11-12 10:00:00,72.3,72.4,72.23,72.34,37206.0,63.36,63.4476,63.2987,63.3951,37206.0
2021-11-12 10:05:00,72.32,72.5,72.24,72.45,79991.0,63.3775,63.5353,63.3074,63.4915,79991.0
2021-11-12 10:10:00,72.44,72.5,72.3,72.33,70233.0,63.4827,63.5353,63.36,63.3863,70233.0
2021-11-12 10:15:00,72.33,72.37,72.18,72.18,83358.0,63.3863,63.4214,63.2548,63.2548,83358.0
2021-11-12 10:20:00,72.16,72.19,72.06,72.16,59420.0,63.2373,63.2636,63.1497,63.2373,59420.0
2021-11-12 10:25:00,72.15,72.18,72.07,72.16,45062.0,63.2286,63.2548,63.1584,63.2373,45062.0
2021-11-12 10:30:00,72.16,72.16,72.06,72.11,41907.0,63.2373,63.2373,63.1497,63.1935,41907.0
2021-11-12 10:35:00,72.12,72.17,71.95,72.0,33607.0,63.2023,63.2461,63.0533,63.0971,33607.0
2021-11-12 10:40:00,72.01,72.04,71.9,71.91,25210.0,63.1059,63.1322,63.0095,63.0182,25210.0
2021-11-12 10:45:00,71.94,72.06,71.91,72.06,33980.0,63.0445,63.1497,63.0182,63.1497,33980.0
2021-11-12 10:50:00,72.06,72.08,71.93,71.97,39656.0,63.1497,63.1672,63.0358,63.0708,39656.0
2021-11-12 10:55:00,71.98,71.98,71.83,71.9,32224.0,63.0796,63.0796,62.9481,63.0095,32224.0
2021-11-12 11:00:00,71.91,71.98,71.89,71.91,24669.0,63.0182,63.0796,63.0007,63.0182,24669.0
2021-11-12 11:05:00,71.91,71.91,71.76,71.79,22943.0,63.0182,63.0182,62.8868,62.9131,22943.0
2021-11-12 11:10:00,71.77,71.85,71.7,71.84,33474.0,62.8955,62.9657,62.8342,62.9569,33474.0
2021-11-12 11:15:00,71.83,71.92,71.83,71.92,45659.0,62.9481,63.027,62.9481,63.027,45659.0
2021-11-12 11:20:00,71.89,71.95,71.84,71.94,19212.0,63.0007,63.0533,62.9569,63.0445,19212.0
2021-11-12 11:25:00,71.93,71.93,71.86,71.9,32483.0,63.0358,63.0358,62.9744,63.0095,32483.0
2021-11-12 11:30:00,71.89,71.99,71.89,71.98,30133.0,63.0007,63.0883,63.0007,63.0796,30133.0
2021-11-12 11:35:00,71.98,72.07,71.97,72.02,39949.0,63.0796,63.1584,63.0708,63.1146,39949.0
2021-11-12 11:40:00,72.03,72.09,72.0,72.08,17130.0,63.1234,63.176,63.0971,63.1672,17130.0
2021-11-12 11:45:00,72.09,72.12,71.98,72.02,30624.0,63.176,63.2023,63.0796,63.1146,30624.0
2021-11-12 11:50:00,72.0,72.0,71.92,71.92,23977.0,63.0971,63.0971,63.027,63.027,23977.0
2021-11-12 11:55:00,71.92,71.93,71.86,71.87,24021.0,63.027,63.0358,62.9744,62.9832,24021.0
2021-11-12 12:00:00,71.88,71.99,71.87,71.92,28559.0,62.9919,63.0883,62.9832,63.027,28559.0
2021-11-12 12:05:00,71.92,71.92,71.78,71.79,28099.0,63.027,63.027,62.9043,62.9131,28099.0
2021-11-12 12:10:00,71.79,71.86,71.76,71.81,51429.0,62.9131,62.9744,62.8868,62.9306,51429.0
2021-11-12 12:15:00,71.82,71.85,71.78,71.85,55941.0,62.9394,62.9657,62.9043,62.9657,55941.0
2021-11-12 12:20:00,71.84,71.86,71.78,71.81,25174.0,62.9569,62.9744,62.9043,62.9306,25174.0
2021-11-12 12:25:00,71.81,71.84,71.77,71.82,28672.0,62.9306,62.9569,62.8955,62.9394,28672.0
2021-11-12 12:30:00,71.82,71.82,71.77,71.79,20867.0,62.9394,62.9394,62.8955,62.9131,20867.0
2021-11-12 12:35:00,71.79,71.79,71.75,71.76,19508.0,62.9131,62.9131,62.878,62.8868,19508.0
2021-11-12 12:40:00,71.75,71.76,71.68,71.69,26389.0,62.878,62.8868,62.8167,62.8254,26389.0
2021-11-12 12:45:00,71.69,71.74,71.68,71.72,20803.0,62.8254,62.8693,62.8167,62.8517,20803.0
2021-11-12 12:50:00,71.72,71.8,71.71,71.79,30994.0,62.8517,62.9218,62.843,62.9131,30994.0
2021-11-12 12:55:00,71.79,71.91,71.79,71.9,22621.0,62.9131,63.0182,62.9131,63.0095,22621.0
2021-11-12 13:00:00,71.89,71.89,71.78,71.84,35320.0,63.0007,63.0007,62.9043,62.9569,35320.0
2021-11-12 13:05:00,71.85,71.93,71.85,71.86,38469.0,62.9657,63.0358,62.9657,62.9744,38469.0
2021-11-12 13:10:00,71.85,71.9,71.83,71.88,25157.0,62.9657,63.0095,62.9481,62.9919,25157.0
2021-11-12 13:15:00,71.86,71.92,71.86,71.87,20490.0,62.9744,63.027,62.9744,62.9832,20490.0
2021-11-12 13:20:00,71.87,71.95,71.85,71.94,18064.0,62.9832,63.0533,62.9657,63.0445,18064.0
2021-11-12 13:25:00,71.94,71.95,71.89,71.91,30810.0,63.0445,63.0533,63.0007,63.0182,30810.0
2021-11-12 13:30:00,71.91,71.91,71.77,71.8,36139.0,63.0182,63.0182,62.8955,62.9218,36139.0
2021-11-12 13:35:00,71.8,71.85,71.8,71.84,24251.0,62.9218,62.9657,62.9218,62.9569,24251.0
2021-11-12 13:40:00,71.84,71.85,71.74,71.74,23739.0,62.9569,62.9657,62.8693,62.8693,23739.0
2021-11-12 13:45:00,71.75,71.77,71.71,71.75,18348.0,62.878,62.8955,62.843,62.878,18348.0
2021-11-12 13:50:00,71.75,71.82,71.73,71.79,21931.0,62.878,62.9394,62.8605,62.9131,21931.0
2021-11-12 13:55:00,71.79,71.82,71.75,71.82,41855.0,62.9131,62.9394,62.878,62.9394,41855.0
2021-11-12 14:00:00,71.81,71.86,71.77,71.78,36252.0,62.9306,62.9744,62.8955,62.9043,36252.0
2021-11-12 14:05:00,71.77,71.8,71.75,71.76,23750.0,62.8955,62.9218,62.878,62.8868,23750.0
2021-11-12 14:10:00,71.76,71.81,71.75,71.81,26790.0,62.8868,62.9306,62.878,62.9306,26790.0
2021-11-12 14:15:00,71.81,71.86,71.8,71.8,64615.0,62.9306,62.9744,62.9218,62.9218,64615.0
2021-11-12 14:20:00,71.81,71.81,71.77,71.79,67240.0,62.9306,62.9306,62.8955,62.9131,67240.0
2021-11-12 14:25:00,71.8,71.81,71.72,71.78,34280.0,62.9218,62.9306,62.8517,62.9043,34280.0
2021-11-12 14:30:00,71.79,71.8,71.75,71.79,20936.0,62.9131,62.9218,62.878,62.9131,20936.0
2021-11-12 14:35:00,71.79,71.82,71.75,71.79,79771.0,62.9131,62.9394,62.878,62.9131,79771.0
2021-11-12 14:40:00,71.79,71.9,71.75,71.89,60637.0,62.9131,63.0095,62.878,63.0007,60637.0
2021-11-12 14:45:00,71.91,71.91,71.83,71.87,37495.0,63.0182,63.0182,62.9481,62.9832,37495.0
2021-11-12 14:50:00,71.86,71.89,71.77,71.79,37515.0,62.9744,63.0007,62.8955,62.9131,37515.0
2021-11-12 14:55:00,71.78,71.83,71.77,71.82,29261.0,62.9043,62.9481,62.8955,62.9394,29261.0
2021-11-12 15:00:00,71.82,71.86,71.77,71.78,40886.0,62.9394,62.9744,62.8955,62.9043,40886.0
2021-11-12 15:05:00,71.77,71.81,71.77,71.8,43572.0,62.8955,62.9306,62.8955,62.9218,43572.0
2021-11-12 15:10:00,71.8,71.84,71.78,71.83,31889.0,62.9218,62.9569,62.9043,62.9481,31889.0
2021-11-12 15:15:00,71.82,72.04,71.79,72.04,62449.0,62.9394,63.1322,62.9131,63.1322,62449.0
2021-11-12 15:20:00,72.04,72.09,72.0,72.03,42917.0,63.1322,63.176,63.0971,63.1234,42917.0
2021-11-12 15:25:00,72.02,72.2,72.01,72.2,32200.0,63.1146,63.2724,63.1059,63.2724,32200.0
2021-11-12 15:30:00,72.2,72.27,72.18,72.27,62710.0,63.2724,63.3337,63.2548,63.3337,62710.0
2021-11-12 15:35:00,72.27,72.29,72.21,72.22,68018.0,63.3337,63.3512,63.2811,63.2899,68018.0
2021-11-12 15:40:00,72.23,72.24,72.13,72.19,51762.0,63.2987,63.3074,63.211,63.2636,51762.0
2021-11-12 15:45:00,72.19,72.22,72.15,72.19,80436.0,63.2636,63.2899,63.2286,63.2636,80436.0
2021-11-12 15:50:00,72.19,72.3,72.19,72.24,138383.0,63.2636,63.36,63.2636,63.3074,138383.0
2021-11-12 15:55:00,72.23,72.39,72.23,72.35,323794.0,63.2987,63.4389,63.2987,63.4038,323794.0
2021-11-15 09:30:00,72.23,72.58,72.23,72.4,158617.0,63.2987,63.6054,63.2987,63.4476,158617.0
2021-11-15 09:35:00,72.37,72.71,72.31,72.32,99926.0,63.4214,63.7193,63.3688,63.3775,99926.0
2021-11-15 09:40:00,72.29,72.34,71.88,71.9,58989.0,63.3512,63.3951,62.9919,63.0095,58989.0
2021-11-15 09:45:00,71.94,72.05,71.74,71.81,63072.0,63.0445,63.1409,62.8693,62.9306,63072.0
2021-11-15 09:50:00,71.81,72.18,71.74,72.18,56215.0,62.9306,63.2548,62.8693,63.2548,56215.0
2021-11-15 09:55:00,72.18,72.38,72.16,72.3,35682.0,63.2548,63.4301,63.2373,63.36,35682.0
2021-11-15 10:00:00,72.29,72.38,72.09,72.25,43616.0,63.3512,63.4301,63.176,63.3162,43616.0
2021-11-15 10:05:00,72.25,72.43,72.21,72.35,32076.0,63.3162,63.4739,63.2811,63.4038,32076.0
2021-11-15 10:10:00,72.34,72.45,72.25,72.43,52079.0,63.3951,63.4915,63.3162,63.4739,52079.0
2021-11-15 10:15:00,72.44,72.73,72.42,72.69,80427.0,63.4827,63.7368,63.4652,63.7018,80427.0
2021-11-15 10:20:00,72.68,72.72,72.41,72.42,69198.0,63.693,63.7281,63.4564,63.4652,69198.0
2021-11-15 10:25:00,72.45,72.66,72.44,72.55,35973.0,63.4915,63.6755,63.4827,63.5791,35973.0
2021-11-15 10:30:00,72.52,72.66,72.48,72.64,27391.0,63.5528,63.6755,63.5177,63.658,27391.0
2021-11-15 10:35:00,72.65,72.77,72.61,72.71,32690.0,63.6667,63.7719,63.6317,63.7193,32690.0
2021-11-15 10:40:00,72.71,72.82,72.6,72.82,40419.0,63.7193,63.8157,63.6229,63.8157,40419.0
2021-11-15 10:45:00,72.8,72.87,72.66,72.68,66453.0,63.7982,63.8595,63.6755,63.693,66453.0
2021-11-15 10:50:00,72.68,72.78,72.66,72.67,67758.0,63.693,63.7807,63.6755,63.6843,67758.0
2021-11-15 10:55:00,72.68,72.69,72.54,72.54,40463.0,63.693,63.7018,63.5703,63.5703,40463.0
2021-11-15 11:00:00,72.53,72.74,72.53,72.72,37525.0,63.5616,63.7456,63.5616,63.7281,37525.0
2021-11-15 11:05:00,72.72,72.84,72.64,72.81,62579.0,63.7281,63.8332,63.658,63.8069,62579.0
2021-11-15 11:10:00,72.81,72.81,72.69,72.69,54579.0,63.8069,63.8069,63.7018,63.7018,54579.0
2021-11-15 11:15:00,72.7,72.73,72.62,72.66,25031.0,63.7105,63.7368,63.6404,63.6755,25031.0
2021-11-15 11:20:00,72.67,72.77,72.67,72.67,29656.0,63.6843,63.7719,63.6843,63.6843,29656.0
2021-11-15 11:25:00,72.68,72.81,72.67,72.8,60055.0,63.693,63.8069,63.6843,63.7982,60055.0
2021-11-15 11:30:00,72.79,72.79,72.65,72.73,45161.0,63.7894,63.7894,63.6667,63.7368,45161.0
2021-11-15 11:35:00,72.73,72.85,72.73,72.8,51838.0,63.7368,63.842,63.7368,63.7982,51838.0
2021-11-15 11:40:00,72.81,72.82,72.64,72.64,30638.0,63.8069,63.8157,63.658,63.658,30638.0
2021-11-15 11:45:00,72.64,72.73,72.62,72.67,30699.0,63.658,63.7368,63.6404,63.6843,30699.0
2021-11-15 11:50:00,72.67,72.69,72.6,72.63,22311.0,63.6843,63.7018,63.6229,63.6492,22311.0
2021-11-15 11:55:00,72.65,72.66,72.59,72.63,14694.0,63.6667,63.6755,63.6141,63.6492,14694.0
2021-11-15 12:00:00,72.62,72.64,72.56,72.57,27039.0,63.6404,63.658,63.5879,63.5966,27039.0
2021-11-15 12:05:00,72.56,72.56,72.5,72.55,17880.0,63.5879,63.5879,63.5353,63.5791,17880.0
2021-11-15 12:10:00,72.56,72.56,72.49,72.56,27676.0,63.5879,63.5879,63.5265,63.5879,27676.0
2021-11-15 12:15:00,72.57,72.65,72.55,72.64,25775.0,63.5966,63.6667,63.5791,63.658,25775.0
2021-11-15 12:20:00,72.64,72.7,72.6,72.7,26413.0,63.658,63.7105,63.6229,63.7105,26413.0
2021-11-15 12:25:00,72.7,72.74,72.68,72.73,15151.0,63.7105,63.7456,63.693,63.7368,15151.0
2021-11-15 12:30:00,72.75,72.86,72.74,72.82,33445.0,63.7544,63.8508,63.7456,63.8157,33445.0
2021-11-15 12:35:00,72.81,72.91,72.8,72.88,40730.0,63.8069,63.8946,63.7982,63.8683,40730.0
2021-11-15 12:40:00,72.88,72.95,72.81,72.95,47699.0,63.8683,63.9296,63.8069,63.9296,47699.0
2021-11-15 12:45:00,72.97,73.0,72.92,72.98,36120.0,63.9472,63.9735,63.9033,63.9559,36120.0
2021-11-15 12:50:00,72.99,73.03,72.92,73.03,31379.0,63.9647,63.9997,63.9033,63.9997,31379.0
2021-11-15 12:55:00,73.03,73.09,73.02,73.05,23892.0,63.9997,64.0523,63.991,64.0173,23892.0
2021-11-15 13:00:00,73.04,73.08,72.99,73.05,54163.0,64.0085,64.0436,63.9647,64.0173,54163.0
2021-11-15 13:05:00,73.04,73.06,73.02,73.04,20554.0,64.0085,64.026,63.991,64.0085,20554.0
2021-11-15 13:10:00,73.05,73.13,73.04,73.13,28926.0,64.0173,64.0874,64.0085,64.0874,28926.0
2021-11-15 13:15:00,73.13,73.16,73.11,73.15,24959.0,64.0874,64.1137,64.0698,64.1049,24959.0
2021-11-15 13:20:00,73.17,73.22,73.11,73.18,32690.0,64.1224,64.1662,64.0698,64.1312,32690.0
2021-11-15 13:25:00,73.17,73.23,73.13,73.15,33551.0,64.1224,64.175,64.0874,64.1049,33551.0
2021-11-15 13:30:00,73.15,73.27,73.15,73.21,36186.0,64.1049,64.2101,64.1049,64.1575,36186.0
2021-11-15 13:35:00,73.21,73.34,73.16,73.34,25965.0,64.1575,64.2714,64.1137,64.2714,25965.0
2021-11-15 13:40:00,73.34,73.35,73.21,73.22,30198.0,64.2714,64.2802,64.1575,64.1662,30198.0
2021-11-15 13:45:00,73.22,73.3,73.22,73.24,24328.0,64.1662,64.2364,64.1662,64.1838,24328.0
2021-11-15 13:50:00,73.24,73.26,73.18,73.23,16521.0,64.1838,64.2013,64.1312,64.175,16521.0
2021-11-15 13:55:00,73.22,73.26,73.18,73.25,31653.0,64.1662,64.2013,64.1312,64.1925,31653.0
2021-11-15 14:00:00,73.25,73.3,73.15,73.19,27140.0,64.1925,64.2364,64.1049,64.14,27140.0
2021-11-15 14:05:00,73.19,73.29,73.17,73.28,25414.0,64.14,64.2276,64.1224,64.2188,25414.0
2021-11-15 14:10:00,73.27,73.39,73.26,73.38,26608.0,64.2101,64.3152,64.2013,64.3065,26608.0
2021-11-15 14:15:00,73.38,73.39,73.29,73.31,28205.0,64.3065,64.3152,64.2276,64.2451,28205.0
2021-11-15 14:20:00,73.31,73.35,73.27,73.3,25560.0,64.2451,64.2802,64.2101,64.2364,25560.0
2021-11-15 14:25:00,73.3,73.3,73.18,73.22,39251.0,64.2364,64.2364,64.1312,64.1662,39251.0
2021-11-15 14:30:00,73.21,73.27,73.17,73.25,28120.0,64.1575,64.2101,64.1224,64.1925,28120.0
2021-11-15 14:35:00,73.25,73.26,73.22,73.23,25961.0,64.1925,64.2013,64.1662,64.175,25961.0
2021-11-15 14:40:00,73.23,73.33,73.19,73.33,52501.0,64.175,64.2626,64.14,64.2626,52501.0
2021-11-15 14:45:00,73.33,73.33,73.22,73.23,45916.0,64.2626,64.2626,64.1662,64.175,45916.0
2021-11-15 14:50:00,73.23,73.24,73.14,73.15,19801.0,64.175,64.1838,64.0961,64.1049,19801.0
2021-11-15 14:55:00,73.15,73.29,73.14,73.29,34207.0,64.1049,64.2276,64.0961,64.2276,34207.0
2021-11-15 15:00:00,73.28,73.29,73.17,73.17,33460.0,64.2188,64.2276,64.1224,64.1224,33460.0
2021-11-15 15:05:00,73.17,73.25,73.13,73.13,54980.0,64.1224,64.1925,64.0874,64.0874,54980.0
2021-11-15 15:10:00,73.12,73.14,73.06,73.07,83516.0,64.0786,64.0961,64.026,64.0348,83516.0
2021-11-15 15:15:00,73.06,73.1,73.0,73.03,39246.0,64.026,64.0611,63.9735,63.9997,39246.0
2021-11-15 15:20:00,73.03,73.14,73.03,73.05,61646.0,63.9997,64.0961,63.9997,64.0173,61646.0
2021-11-15 15:25:00,73.06,73.12,73.01,73.06,43542.0,64.026,64.0786,63.9822,64.026,43542.0
2021-11-15 15:30:00,73.06,73.06,72.91,72.92,56001.0,64.026,64.026,63.8946,63.9033,56001.0
2021-11-15 15:35:00,72.92,73.02,72.86,72.86,72907.0,63.9033,63.991,63.8508,63.8508,72907.0
2021-11-15 15:40:00,72.86,72.93,72.81,72.9,64559.0,63.8508,63.9121,63.8069,63.8858,64559.0
2021-11-15 15:45:00,72.9,72.9,72.72,72.73,124975.0,63.8858,63.8858,63.7281,63.7368,124975.0
2021-11-15 15:50:00,72.73,72.76,72.63,72.64,145580.0,63.7368,63.7631,63.6492,63.658,145580.0
2021-11-15 15:55:00,72.64,72.74,72.59,72.74,286029.0,63.658,63.7456,63.6141,63.7456,286029.0
2021-11-16 09:30:00,73.0,73.48,73.0,73.13,126117.0,63.9735,64.3941,63.9735,64.0874,126117.0
2021-11-16 09:35:00,73.11,73.26,72.9,72.9,108850.0,64.0698,64.2013,63.8858,63.8858,108850.0
2021-11-16 09:40:00,72.9,73.13,72.73,72.99,104400.0,63.8858,64.0874,63.7368,63.9647,104400.0
2021-11-16 09:45:00,72.98,73.46,72.93,73.36,48988.0,63.9559,64.3766,63.9121,64.2889,48988.0
2021-11-16 09:50:00,73.37,73.37,73.14,73.23,47973.0,64.2977,64.2977,64.0961,64.175,47973.0
2021-11-16 09:55:00,73.21,73.43,73.19,73.19,42809.0,64.1575,64.3503,64.14,64.14,42809.0
2021-11-16 10:00:00,73.18,73.28,73.03,73.07,48392.0,64.1312,64.2188,63.9997,64.0348,48392.0
2021-11-16 10:05:00,73.04,73.09,72.82,72.85,44578.0,64.0085,64.0523,63.8157,63.842,44578.0
2021-11-16 10:10:00,72.84,72.93,72.78,72.81,49005.0,63.8332,63.9121,63.7807,63.8069,49005.0
2021-11-16 10:15:00,72.81,72.83,72.58,72.71,63793.0,63.8069,63.8245,63.6054,63.7193,63793.0
2021-11-16 10:20:00,72.72,72.79,72.64,72.66,32094.0,63.7281,63.7894,63.658,63.6755,32094.0
2021-11-16 10:25:00,72.66,72.84,72.66,72.72,46944.0,63.6755,63.8332,63.6755,63.7281,46944.0
2021-11-16 10:30:00,72.72,72.89,72.68,72.85,48269.0,63.7281,63.8771,63.693,63.842,48269.0
2021-11-16 10:35:00,72.85,73.0,72.72,72.74,41178.0,63.842,63.9735,63.7281,63.7456,41178.0
2021-11-16 10:40:00,72.73,72.8,72.66,72.75,27862.0,63.7368,63.7982,63.6755,63.7544,27862.0
2021-11-16 10:45:00,72.76,72.78,72.68,72.7,39882.0,63.7631,63.7807,63.693,63.7105,39882.0
2021-11-16 10:50:00,72.7,72.8,72.66,72.77,25986.0,63.7105,63.7982,63.6755,63.7719,25986.0
2021-11-16 10:55:00,72.76,72.89,72.75,72.88,34599.0,63.7631,63.8771,63.7544,63.8683,34599.0
2021-11-16 11:00:00,72.86,72.88,72.76,72.87,36318.0,63.8508,63.8683,63.7631,63.8595,36318.0
2021-11-16 11:05:00,72.87,72.96,72.85,72.95,24816.0,63.8595,63.9384,63.842,63.9296,24816.0
2021-11-16 11:10:00,72.96,73.01,72.92,73.0,29031.0,63.9384,63.9822,63.9033,63.9735,29031.0
2021-11-16 11:15:00,73.01,73.12,72.99,73.03,52217.0,63.9822,64.0786,63.9647,63.9997,52217.0
2021-11-16 11:20:00,73.02,73.15,73.02,73.15,16459.0,63.991,64.1049,63.991,64.1049,16459.0
2021-11-16 11:25:00,73.16,73.2,73.07,73.08,23747.0,64.1137,64.1487,64.0348,64.0436,23747.0
2021-11-16 11:30:00,73.08,73.15,73.03,73.1,27081.0,64.0436,64.1049,63.9997,64.0611,27081.0
2021-11-16 11:35:00,73.11,73.18,73.09,73.16,31045.0,64.0698,64.1312,64.0523,64.1137,31045.0
2021-11-16 11:40:00,73.17,73.28,73.12,73.28,42522.0,64.1224,64.2188,64.0786,64.2188,42522.0
2021-11-16 11:45:00,73.28,73.35,73.27,73.33,23512.0,64.2188,64.2802,64.2101,64.2626,23512.0
2021-11-16 11:50:00,73.33,73.39,73.25,73.37,26934.0,64.2626,64.3152,64.1925,64.2977,26934.0
2021-11-16 11:55:00,73.37,73.48,73.36,73.47,24523.0,64.2977,64.3941,64.2889,64.3853,24523.0
2021-11-16 12:00:00,73.46,73.54,73.41,73.46,37498.0,64.3766,64.4467,64.3328,64.3766,37498.0
2021-11-16 12:05:00,73.45,73.54,73.45,73.53,22915.0,64.3678,64.4467,64.3678,64.4379,22915.0
2021-11-16 12:10:00,73.53,73.59,73.48,73.57,23500.0,64.4379,64.4905,64.3941,64.473,23500.0
2021-11-16 12:15:00,73.56,73.59,73.51,73.53,21975.0,64.4642,64.4905,64.4204,64.4379,21975.0
2021-11-16 12:20:00,73.54,73.57,73.5,73.51,26499.0,64.4467,64.473,64.4116,64.4204,26499.0
2021-11-16 12:25:00,73.5,73.7,73.5,73.69,35297.0,64.4116,64.5869,64.4116,64.5781,35297.0
2021-11-16 12:30:00,73.69,73.69,73.54,73.59,23202.0,64.5781,64.5781,64.4467,64.4905,23202.0
2021-11-16 12:35:00,73.59,73.72,73.59,73.63,33767.0,64.4905,64.6044,64.4905,64.5256,33767.0
2021-11-16 12:40:00,73.63,73.66,73.6,73.64,23546.0,64.5256,64.5518,64.4993,64.5343,23546.0
2021-11-16 12:45:00,73.65,73.67,73.59,73.6,25997.0,64.5431,64.5606,64.4905,64.4993,25997.0
2021-11-16 12:50:00,73.6,73.72,73.59,73.71,17422.0,64.4993,64.6044,64.4905,64.5957,17422.0
2021-11-16 12:55:00,73.71,73.72,73.66,73.72,23224.0,64.5957,64.6044,64.5518,64.6044,23224.0
2021-11-16 13:00:00,73.72,73.81,73.71,73.79,41640.0,64.6044,64.6833,64.5957,64.6658,41640.0
2021-11-16 13:05:00,73.8,73.8,73.71,73.72,28764.0,64.6745,64.6745,64.5957,64.6044,28764.0
2021-11-16 13:10:00,73.72,73.72,73.58,73.59,28477.0,64.6044,64.6044,64.4817,64.4905,28477.0
2021-11-16 13:15:00,73.59,73.6,73.58,73.59,26849.0,64.4905,64.4993,64.4817,64.4905,26849.0
2021-11-16 13:20:00,73.59,73.61,73.56,73.57,47535.0,64.4905,64.508,64.4642,64.473,47535.0
2021-11-16 13:25:00,73.56,73.57,73.47,73.51,18710.0,64.4642,64.473,64.3853,64.4204,18710.0
2021-11-16 13:30:00,73.52,73.61,73.52,73.61,25764.0,64.4292,64.508,64.4292,64.508,25764.0
2021-11-16 13:35:00,73.61,73.63,73.51,73.56,20470.0,64.508,64.5256,64.4204,64.4642,20470.0
2021-11-16 13:40:00,73.56,73.63,73.55,73.62,20361.0,64.4642,64.5256,64.4554,64.5168,20361.0
2021-11-16 13:45:00,73.63,73.69,73.61,73.69,23673.0,64.5256,64.5781,64.508,64.5781,23673.0
2021-11-16 13:50:00,73.68,73.73,73.66,73.66,25870.0,64.5694,64.6132,64.5518,64.5518,25870.0
2021-11-16 13:55:00,73.66,73.66,73.55,73.56,28897.0,64.5518,64.5518,64.4554,64.4642,28897.0
2021-11-16 14:00:00,73.56,73.63,73.55,73.59,22610.0,64.4642,64.5256,64.4554,64.4905,22610.0
2021-11-16 14:05:00,73.59,73.63,73.54,73.63,20282.0,64.4905,64.5256,64.4467,64.5256,20282.0
2021-11-16 14:10:00,73.63,73.64,73.56,73.56,26120.0,64.5256,64.5343,64.4642,64.4642,26120.0
2021-11-16 14:15:00,73.56,73.57,73.48,73.53,61487.0,64.4642,64.473,64.3941,64.4379,61487.0
2021-11-16 14:20:00,73.54,73.56,73.49,73.56,29043.0,64.4467,64.4642,64.4029,64.4642,29043.0
2021-11-16 14:25:00,73.56,73.61,73.51,73.58,35364.0,64.4642,64.508,64.4204,64.4817,35364.0
2021-11-16 14:30:00,73.59,73.6,73.53,73.55,24477.0,64.4905,64.4993,64.4379,64.4554,24477.0
2021-11-16 14:35:00,73.55,73.55,73.48,73.51,19353.0,64.4554,64.4554,64.3941,64.4204,19353.0
2021-11-16 14:40:00,73.52,73.54,73.44,73.44,23895.0,64.4292,64.4467,64.359,64.359,23895.0
2021-11-16 14:45:00,73.43,73.46,73.41,73.42,36241.0,64.3503,64.3766,64.3328,64.3415,36241.0
2021-11-16 14:50:00,73.42,73.42,73.33,73.36,23874.0,64.3415,64.3415,64.2626,64.2889,23874.0
2021-11-16 14:55:00,73.34,73.4,73.33,73.38,22878.0,64.2714,64.324,64.2626,64.3065,22878.0
2021-11-16 15:00:00,73.39,73.43,73.34,73.35,27437.0,64.3152,64.3503,64.2714,64.2802,27437.0
2021-11-16 15:05:00,73.34,73.44,73.32,73.43,21996.0,64.2714,64.359,64.2539,64.3503,21996.0
2021-11-16 15:10:00,73.44,73.45,73.4,73.45,35193.0,64.359,64.3678,64.324,64.3678,35193.0
2021-11-16 15:15:00,73.47,73.55,73.46,73.48,50083.0,64.3853,64.4554,64.3766,64.3941,50083.0
2021-11-16 15:20:00,73.49,73.52,73.43,73.44,32335.0,64.4029,64.4292,64.3503,64.359,32335.0
2021-11-16 15:25:00,73.45,73.47,73.32,73.34,45935.0,64.3678,64.3853,64.2539,64.2714,45935.0
2021-11-16 15:30:00,73.33,73.38,73.23,73.23,90021.0,64.2626,64.3065,64.175,64.175,90021.0
2021-11-16 15:35:00,73.23,73.28,73.13,73.14,106162.0,64.175,64.2188,64.0874,64.0961,106162.0
2021-11-16 15:40:00,73.14,73.15,73.0,73.01,106596.0,64.0961,64.1049,63.9735,63.9822,106596.0
2021-11-16 15:45:00,73.0,73.01,72.83,72.83,129271.0,63.9735,63.9822,63.8245,63.8245,129271.0
2021-11-16 15:50:00,72.84,72.95,72.81,72.94,333610.0,63.8332,63.9296,63.8069,63.9209,333610.0
2021-11-16 15:55:00,72.94,72.95,72.57,72.65,873397.0,63.9209,63.9296,63.5966,63.6667,873397.0
2021-11-17 09:30:00,72.12,72.9,71.96,72.85,175634.0,63.2023,63.8858,63.062,63.842,175634.0
2021-11-17 09:35:00,72.85,73.17,72.73,73.15,85996.0,63.842,64.1224,63.7368,64.1049,85996.0
2021-11-17 09:40:00,73.13,73.39,73.04,73.34,106239.0,64.0874,64.3152,64.0085,64.2714,106239.0
2021-11-17 09:45:00,73.35,73.93,73.33,73.93,98476.0,64.2802,64.7885,64.2626,64.7885,98476.0
2021-11-17 09:50:00,73.92,73.93,73.64,73.66,57120.0,64.7797,64.7885,64.5343,64.5518,57120.0
2021-11-17 09:55:00,73.67,73.71,73.46,73.5,45295.0,64.5606,64.5957,64.3766,64.4116,45295.0
2021-11-17 10:00:00,73.5,73.73,73.43,73.72,75879.0,64.4116,64.6132,64.3503,64.6044,75879.0
2021-11-17 10:05:00,73.72,73.76,73.33,73.58,62417.0,64.6044,64.6395,64.2626,64.4817,62417.0
2021-11-17 10:10:00,73.58,73.69,73.43,73.62,39048.0,64.4817,64.5781,64.3503,64.5168,39048.0
2021-11-17 10:15:00,73.62,73.64,73.5,73.56,55748.0,64.5168,64.5343,64.4116,64.4642,55748.0
2021-11-17 10:20:00,73.54,73.55,73.26,73.53,42360.0,64.4467,64.4554,64.2013,64.4379,42360.0
2021-11-17 10:25:00,73.53,73.62,73.48,73.49,38426.0,64.4379,64.5168,64.3941,64.4029,38426.0
2021-11-17 10:30:00,73.5,73.91,73.49,73.84,62844.0,64.4116,64.7709,64.4029,64.7096,62844.0
2021-11-17 10:35:00,73.82,73.84,73.66,73.72,38572.0,64.6921,64.7096,64.5518,64.6044,38572.0
2021-11-17 10:40:00,73.71,73.74,73.52,73.54,58488.0,64.5957,64.6219,64.4292,64.4467,58488.0
2021-11-17 10:45:00,73.53,73.59,73.42,73.44,31931.0,64.4379,64.4905,64.3415,64.359,31931.0
2021-11-17 10:50:00,73.44,73.49,73.37,73.42,22150.0,64.359,64.4029,64.2977,64.3415,22150.0
2021-11-17 10:55:00,73.42,73.5,73.42,73.47,40270.0,64.3415,64.4116,64.3415,64.3853,40270.0
2021-11-17 11:00:00,73.47,73.51,73.29,73.31,53179.0,64.3853,64.4204,64.2276,64.2451,53179.0
2021-11-17 11:05:00,73.31,73.31,72.92,72.93,118800.0,64.2451,64.2451,63.9033,63.9121,118800.0
2021-11-17 11:10:00,72.91,73.18,72.91,73.05,38470.0,63.8946,64.1312,63.8946,64.0173,38470.0
2021-11-17 11:15:00,73.03,73.08,72.92,72.95,49235.0,63.9997,64.0436,63.9033,63.9296,49235.0
2021-11-17 11:20:00,72.95,72.95,72.63,72.7,67708.0,63.9296,63.9296,63.6492,63.7105,67708.0
2021-11-17 11:25:00,72.71,72.82,72.66,72.77,66947.0,63.7193,63.8157,63.6755,63.7719,66947.0
2021-11-17 11:30:00,72.77,72.94,72.76,72.88,38980.0,63.7719,63.9209,63.7631,63.8683,38980.0
2021-11-17 11:35:00,72.88,72.91,72.76,72.84,49886.0,63.8683,63.8946,63.7631,63.8332,49886.0
2021-11-17 11:40:00,72.84,72.84,72.62,72.66,83751.0,63.8332,63.8332,63.6404,63.6755,83751.0
2021-11-17 11:45:00,72.65,72.76,72.58,72.59,56916.0,63.6667,63.7631,63.6054,63.6141,56916.0
2021-11-17 11:50:00,72.6,72.65,72.53,72.54,53718.0,63.6229,63.6667,63.5616,63.5703,53718.0
2021-11-17 11:55:00,72.54,72.78,72.54,72.74,45072.0,63.5703,63.7807,63.5703,63.7456,45072.0
2021-11-17 12:00:00,72.74,72.79,72.68,72.73,57463.0,63.7456,63.7894,63.693,63.7368,57463.0
2021-11-17 12:05:00,72.72,72.72,72.52,72.53,36768.0,63.7281,63.7281,63.5528,63.5616,36768.0
2021-11-17 12:10:00,72.52,72.56,72.43,72.49,38385.0,63.5528,63.5879,63.4739,63.5265,38385.0
2021-11-17 12:15:00,72.48,72.51,72.35,72.36,44129.0,63.5177,63.544,63.4038,63.4126,44129.0
2021-11-17 12:20:00,72.37,72.43,72.34,72.41,28277.0,63.4214,63.4739,63.3951,63.4564,28277.0
2021-11-17 12:25:00,72.4,72.4,72.25,72.26,56063.0,63.4476,63.4476,63.3162,63.325,56063.0
2021-11-17 12:30:00,72.25,72.31,71.91,72.2,193414.0,63.3162,63.3688,63.0182,63.2724,193414.0
2021-11-17 12:35:00,72.21,72.34,72.21,72.29,45090.0,63.2811,63.3951,63.2811,63.3512,45090.0
2021-11-17 12:40:00,72.3,72.31,72.14,72.15,100316.0,63.36,63.3688,63.2198,63.2286,100316.0
2021-11-17 12:45:00,72.14,72.17,72.06,72.12,68210.0,63.2198,63.2461,63.1497,63.2023,68210.0
2021-11-17 12:50:00,72.12,72.33,72.11,72.25,84227.0,63.2023,63.3863,63.1935,63.3162,84227.0
2021-11-17 12:55:00,72.24,72.37,72.19,72.35,38296.0,63.3074,63.4214,63.2636,63.4038,38296.0
2021-11-17 13:00:00,72.34,72.41,72.27,72.32,80804.0,63.3951,63.4564,63.3337,63.3775,80804.0
2021-11-17 13:05:00,72.31,72.55,72.29,72.5,44718.0,63.3688,63.5791,63.3512,63.5353,44718.0
2021-11-17 13:10:00,72.5,72.52,72.38,72.38,61776.0,63.5353,63.5528,63.4301,63.4301,61776.0
2021-11-17 13:15:00,72.39,72.41,72.35,72.36,48122.0,63.4389,63.4564,63.4038,63.4126,48122.0
2021-11-17 13:20:00,72.36,72.4,72.32,72.38,31050.0,63.4126,63.4476,63.3775,63.4301,31050.0
2021-11-17 13:25:00,72.37,72.41,72.26,72.32,41874.0,63.4214,63.4564,63.325,63.3775,41874.0
2021-11-17 13:30:00,72.31,72.35,72.25,72.35,34915.0,63.3688,63.4038,63.3162,63.4038,34915.0
2021-11-17 13:35:00,72.36,72.36,72.16,72.23,16841.0,63.4126,63.4126,63.2373,63.2987,16841.0
2021-11-17 13:40:00,72.23,72.25,72.15,72.23,33290.0,63.2987,63.3162,63.2286,63.2987,33290.0
2021-11-17 13:45:00,72.24,72.32,72.19,72.2,29545.0,63.3074,63.3775,63.2636,63.2724,29545.0
2021-11-17 13:50:00,72.2,72.26,72.17,72.24,25986.0,63.2724,63.325,63.2461,63.3074,25986.0
2021-11-17 13:55:00,72.25,72.35,72.23,72.24,38873.0,63.3162,63.4038,63.2987,63.3074,38873.0
2021-11-17 14:00:00,72.23,72.33,72.16,72.23,46288.0,63.2987,63.3863,63.2373,63.2987,46288.0
2021-11-17 14:05:00,72.22,72.25,72.13,72.19,42427.0,63.2899,63.3162,63.211,63.2636,42427.0
2021-11-17 14:10:00,72.2,72.25,72.13,72.16,56663.0,63.2724,63.3162,63.211,63.2373,56663.0
2021-11-17 14:15:00,72.16,72.17,72.08,72.09,42056.0,63.2373,63.2461,63.1672,63.176,42056.0
2021-11-17 14:20:00,72.1,72.12,71.97,72.12,52159.0,63.1847,63.2023,63.0708,63.2023,52159.0
2021-11-17 14:25:00,72.11,72.17,72.03,72.14,39628.0,63.1935,63.2461,63.1234,63.2198,39628.0
2021-11-17 14:30:00,72.13,72.17,72.04,72.06,42779.0,63.211,63.2461,63.1322,63.1497,42779.0
2021-11-17 14:35:00,72.06,72.16,72.04,72.11,67849.0,63.1497,63.2373,63.1322,63.1935,67849.0
2021-11-17 14:40:00,72.12,72.15,72.09,72.13,22552.0,63.2023,63.2286,63.176,63.211,22552.0
2021-11-17 14:45:00,72.13,72.16,72.08,72.14,36018.0,63.211,63.2373,63.1672,63.2198,36018.0
2021-11-17 14:50:00,72.14,72.21,71.85,71.85,82755.0,63.2198,63.2811,62.9657,62.9657,82755.0
2021-11-17 14:55:00,71.86,72.04,71.83,72.02,53858.0,62.9744,63.1322,62.9481,63.1146,53858.0
2021-11-17 15:00:00,72.04,72.09,71.93,71.94,34122.0,63.1322,63.176,63.0358,63.0445,34122.0
2021-11-17 15:05:00,71.95,72.02,71.86,72.02,50980.0,63.0533,63.1146,62.9744,63.1146,50980.0
2021-11-17 15:10:00,72.02,72.12,71.92,72.1,43557.0,63.1146,63.2023,63.027,63.1847,43557.0
2021-11-17 15:15:00,72.1,72.16,72.02,72.02,65328.0,63.1847,63.2373,63.1146,63.1146,65328.0
2021-11-17 15:20:00,72.02,72.12,72.0,72.03,60241.0,63.1146,63.2023,63.0971,63.1234,60241.0
2021-11-17 15:25:00,72.04,72.08,71.93,71.95,62768.0,63.1322,63.1672,63.0358,63.0533,62768.0
2021-11-17 15:30:00,71.94,71.98,71.9,71.95,91669.0,63.0445,63.0796,63.0095,63.0533,91669.0
2021-11-17 15:35:00,71.95,71.95,71.82,71.82,68077.0,63.0533,63.0533,62.9394,62.9394,68077.0
2021-11-17 15:40:00,71.82,71.84,71.73,71.79,94704.0,62.9394,62.9569,62.8605,62.9131,94704.0
2021-11-17 15:45:00,71.8,71.86,71.74,71.76,127147.0,62.9218,62.9744,62.8693,62.8868,127147.0
2021-11-17 15:50:00,71.76,71.95,71.75,71.93,178547.0,62.8868,63.0533,62.878,63.0358,178547.0
2021-11-17 15:55:00,71.94,72.01,71.89,71.99,476098.0,63.0445,63.1059,63.0007,63.0883,476098.0
2021-11-18 09:30:00,72.12,72.71,71.98,72.61,99510.0,63.2023,63.7193,63.0796,63.6317,99510.0
2021-11-18 09:35:00,72.56,73.07,72.46,72.95,100834.0,63.5879,64.0348,63.5002,63.9296,100834.0
2021-11-18 09:40:00,72.95,73.05,72.77,72.87,132854.0,63.9296,64.0173,63.7719,63.8595,132854.0
2021-11-18 09:45:00,72.87,72.97,72.57,72.6,129348.0,63.8595,63.9472,63.5966,63.6229,129348.0
2021-11-18 09:50:00,72.58,72.58,72.35,72.4,72035.0,63.6054,63.6054,63.4038,63.4476,72035.0
2021-11-18 09:55:00,72.4,72.44,72.1,72.12,50623.0,63.4476,63.4827,63.1847,63.2023,50623.0
2021-11-18 10:00:00,72.11,72.47,72.1,72.42,54781.0,63.1935,63.509,63.1847,63.4652,54781.0
2021-11-18 10:05:00,72.42,72.44,72.02,72.03,47072.0,63.4652,63.4827,63.1146,63.1234,47072.0
2021-11-18 10:10:00,72.03,72.08,71.74,71.89,87957.0,63.1234,63.1672,62.8693,63.0007,87957.0
2021-11-18 10:15:00,71.89,72.14,71.89,72.07,99154.0,63.0007,63.2198,63.0007,63.1584,99154.0
2021-11-18 10:20:00,72.06,72.15,71.73,71.84,93991.0,63.1497,63.2286,62.8605,62.9569,93991.0
2021-11-18 10:25:00,71.83,71.89,71.61,71.77,50626.0,62.9481,63.0007,62.7553,62.8955,50626.0
2021-11-18 10:30:00,71.77,72.02,71.74,71.99,107855.0,62.8955,63.1146,62.8693,63.0883,107855.0
2021-11-18 10:35:00,72.0,72.11,71.86,71.88,48764.0,63.0971,63.1935,62.9744,62.9919,48764.0
2021-11-18 10:40:00,71.89,72.1,71.86,71.97,47619.0,63.0007,63.1847,62.9744,63.0708,47619.0
2021-11-18 10:45:00,72.0,72.23,71.93,72.19,55906.0,63.0971,63.2987,63.0358,63.2636,55906.0
2021-11-18 10:50:00,72.19,72.3,72.17,72.29,38237.0,63.2636,63.36,63.2461,63.3512,38237.0
2021-11-18 10:55:00,72.28,72.33,72.06,72.14,30745.0,63.3425,63.3863,63.1497,63.2198,30745.0
2021-11-18 11:00:00,72.15,72.4,72.15,72.33,47725.0,63.2286,63.4476,63.2286,63.3863,47725.0
2021-11-18 11:05:00,72.32,72.6,72.31,72.57,42311.0,63.3775,63.6229,63.3688,63.5966,42311.0
2021-11-18 11:10:00,72.57,72.65,72.51,72.51,33039.0,63.5966,63.6667,63.544,63.544,33039.0
2021-11-18 11:15:00,72.52,72.62,72.5,72.52,39903.0,63.5528,63.6404,63.5353,63.5528,39903.0
2021-11-18 11:20:00,72.52,72.61,72.45,72.59,27448.0,63.5528,63.6317,63.4915,63.6141,27448.0
2021-11-18 11:25:00,72.6,72.66,72.48,72.54,62671.0,63.6229,63.6755,63.5177,63.5703,62671.0
2021-11-18 11:30:00,72.53,72.66,72.48,72.59,31559.0,63.5616,63.6755,63.5177,63.6141,31559.0
2021-11-18 11:35:00,72.59,72.71,72.55,72.65,28845.0,63.6141,63.7193,63.5791,63.6667,28845.0
2021-11-18 11:40:00,72.66,72.72,72.63,72.65,27988.0,63.6755,63.7281,63.6492,63.6667,27988.0
2021-11-18 11:45:00,72.65,72.73,72.53,72.57,25308.0,63.6667,63.7368,63.5616,63.5966,25308.0
2021-11-18 11:50:00,72.57,72.73,72.52,72.72,54644.0,63.5966,63.7368,63.5528,63.7281,54644.0
2021-11-18 11:55:00,72.72,72.83,72.72,72.76,23598.0,63.7281,63.8245,63.7281,63.7631,23598.0
2021-11-18 12:00:00,72.75,72.83,72.68,72.83,27788.0,63.7544,63.8245,63.693,63.8245,27788.0
2021-11-18 12:05:00,72.83,72.9,72.8,72.84,23868.0,63.8245,63.8858,63.7982,63.8332,23868.0
2021-11-18 12:10:00,72.84,72.88,72.74,72.75,16089.0,63.8332,63.8683,63.7456,63.7544,16089.0
2021-11-18 12:15:00,72.74,72.87,72.73,72.77,22677.0,63.7456,63.8595,63.7368,63.7719,22677.0
2021-11-18 12:20:00,72.79,72.99,72.79,72.94,75257.0,63.7894,63.9647,63.7894,63.9209,75257.0
2021-11-18 12:25:00,72.94,72.95,72.85,72.89,26022.0,63.9209,63.9296,63.842,63.8771,26022.0
2021-11-18 12:30:00,72.87,73.02,72.84,72.85,53671.0,63.8595,63.991,63.8332,63.842,53671.0
2021-11-18 12:35:00,72.85,72.86,72.67,72.74,49814.0,63.842,63.8508,63.6843,63.7456,49814.0
2021-11-18 12:40:00,72.74,72.77,72.71,72.73,21546.0,63.7456,63.7719,63.7193,63.7368,21546.0
2021-11-18 12:45:00,72.73,72.78,72.67,72.68,34648.0,63.7368,63.7807,63.6843,63.693,34648.0
2021-11-18 12:50:00,72.69,72.71,72.61,72.62,19363.0,63.7018,63.7193,63.6317,63.6404,19363.0
2021-11-18 12:55:00,72.63,72.64,72.51,72.54,19333.0,63.6492,63.658,63.544,63.5703,19333.0
2021-11-18 13:00:00,72.53,72.69,72.53,72.69,20460.0,63.5616,63.7018,63.5616,63.7018,20460.0
2021-11-18 13:05:00,72.69,72.76,72.66,72.66,26919.0,63.7018,63.7631,63.6755,63.6755,26919.0
2021-11-18 13:10:00,72.66,72.82,72.65,72.8,26735.0,63.6755,63.8157,63.6667,63.7982,26735.0
2021-11-18 13:15:00,72.81,72.84,72.72,72.73,21405.0,63.8069,63.8332,63.7281,63.7368,21405.0
2021-11-18 13:20:00,72.73,72.78,72.69,72.75,24711.0,63.7368,63.7807,63.7018,63.7544,24711.0
2021-11-18 13:25:00,72.74,73.13,72.74,73.09,81093.0,63.7456,64.0874,63.7456,64.0523,81093.0
2021-11-18 13:30:00,73.1,73.21,73.06,73.15,46747.0,64.0611,64.1575,64.026,64.1049,46747.0
2021-11-18 13:35:00,73.14,73.15,73.03,73.04,29080.0,64.0961,64.1049,63.9997,64.0085,29080.0
2021-11-18 13:40:00,73.03,73.2,73.03,73.17,47208.0,63.9997,64.1487,63.9997,64.1224,47208.0
2021-11-18 13:45:00,73.18,73.2,73.12,73.14,41795.0,64.1312,64.1487,64.0786,64.0961,41795.0
2021-11-18 13:50:00,73.14,73.15,73.06,73.09,42352.0,64.0961,64.1049,64.026,64.0523,42352.0
2021-11-18 13:55:00,73.09,73.19,73.08,73.15,28458.0,64.0523,64.14,64.0436,64.1049,28458.0
2021-11-18 14:00:00,73.14,73.21,73.07,73.12,42806.0,64.0961,64.1575,64.0348,64.0786,42806.0
2021-11-18 14:05:00,73.13,73.14,73.05,73.07,31919.0,64.0874,64.0961,64.0173,64.0348,31919.0
2021-11-18 14:10:00,73.06,73.11,73.04,73.06,42133.0,64.026,64.0698,64.0085,64.026,42133.0
2021-11-18 14:15:00,73.04,73.1,72.89,72.9,49788.0,64.0085,64.0611,63.8771,63.8858,49788.0
2021-11-18 14:20:00,72.89,72.92,72.83,72.92,28781.0,63.8771,63.9033,63.8245,63.9033,28781.0
2021-11-18 14:25:00,72.92,72.93,72.78,72.81,18775.0,63.9033,63.9121,63.7807,63.8069,18775.0
2021-11-18 14:30:00,72.8,72.97,72.76,72.95,43697.0,63.7982,63.9472,63.7631,63.9296,43697.0
2021-11-18 14:35:00,72.96,73.05,72.88,72.88,38329.0,63.9384,64.0173,63.8683,63.8683,38329.0
2021-11-18 14:40:00,72.86,72.95,72.85,72.92,36691.0,63.8508,63.9296,63.842,63.9033,36691.0
2021-11-18 14:45:00,72.92,72.99,72.92,72.98,26717.0,63.9033,63.9647,63.9033,63.9559,26717.0
2021-11-18 14:50:00,72.98,72.99,72.92,72.92,19871.0,63.9559,63.9647,63.9033,63.9033,19871.0
2021-11-18 14:55:00,72.92,72.97,72.88,72.97,35599.0,63.9033,63.9472,63.8683,63.9472,35599.0
2021-11-18 15:00:00,72.97,73.03,72.88,72.89,38392.0,63.9472,63.9997,63.8683,63.8771,38392.0
2021-11-18 15:05:00,72.89,72.9,72.82,72.84,26933.0,63.8771,63.8858,63.8157,63.8332,26933.0
2021-11-18 15:10:00,72.85,72.85,72.74,72.78,61209.0,63.842,63.842,63.7456,63.7807,61209.0
2021-11-18 15:15:00,72.78,72.88,72.75,72.86,55927.0,63.7807,63.8683,63.7544,63.8508,55927.0
2021-11-18 15:20:00,72.86,72.91,72.81,72.88,37302.0,63.8508,63.8946,63.8069,63.8683,37302.0
2021-11-18 15:25:00,72.89,72.95,72.87,72.92,34748.0,63.8771,63.9296,63.8595,63.9033,34748.0
2021-11-18 15:30:00,72.91,72.95,72.75,72.76,46520.0,63.8946,63.9296,63.7544,63.7631,46520.0
2021-11-18 15:35:00,72.76,72.9,72.75,72.77,77868.0,63.7631,63.8858,63.7544,63.7719,77868.0
2021-11-18 15:40:00,72.76,72.83,72.74,72.8,70688.0,63.7631,63.8245,63.7456,63.7982,70688.0
2021-11-18 15:45:00,72.81,72.88,72.8,72.86,83964.0,63.8069,63.8683,63.7982,63.8508,83964.0
2021-11-18 15:50:00,72.84,72.89,72.68,72.69,176143.0,63.8332,63.8771,63.693,63.7018,176143.0
2021-11-18 15:55:00,72.69,72.75,72.61,72.73,316053.0,63.7018,63.7544,63.6317,63.7368,316053.0
2021-11-19 09:30:00,70.92,71.3,70.3,70.64,454249.0,62.1506,62.4837,61.6073,61.9053,454249.0
2021-11-19 09:35:00,70.68,70.75,70.23,70.47,149559.0,61.9403,62.0017,61.546,61.7563,149559.0
2021-11-19 09:40:00,70.48,70.66,70.26,70.49,222872.0,61.7651,61.9228,61.5723,61.7738,222872.0
2021-11-19 09:45:00,70.49,70.57,70.15,70.54,129383.0,61.7738,61.8439,61.4759,61.8176,129383.0
2021-11-19 09:50:00,70.57,70.58,70.08,70.11,96282.0,61.8439,61.8527,61.4145,61.4408,96282.0
2021-11-19 09:55:00,70.14,70.3,70.1,70.3,97475.0,61.4671,61.6073,61.432,61.6073,97475.0
2021-11-19 10:00:00,70.28,70.28,69.61,69.67,157792.0,61.5898,61.5898,61.0026,61.0552,157792.0
2021-11-19 10:05:00,69.67,69.78,69.41,69.62,219403.0,61.0552,61.1516,60.8274,61.0114,219403.0
2021-11-19 10:10:00,69.59,69.72,69.47,69.66,101252.0,60.9851,61.099,60.8799,61.0464,101252.0
2021-11-19 10:15:00,69.66,69.67,69.47,69.51,128344.0,61.0464,61.0552,60.8799,60.915,128344.0
2021-11-19 10:20:00,69.51,69.7,69.49,69.63,178209.0,60.915,61.0815,60.8975,61.0202,178209.0
2021-11-19 10:25:00,69.62,69.86,69.57,69.74,84927.0,61.0114,61.2217,60.9676,61.1166,84927.0
2021-11-19 10:30:00,69.75,70.0,69.73,69.98,117968.0,61.1253,61.3444,61.1078,61.3269,117968.0
2021-11-19 10:35:00,69.96,70.14,69.94,70.1,133754.0,61.3094,61.4671,61.2918,61.432,133754.0
2021-11-19 10:40:00,70.09,70.22,70.03,70.21,76054.0,61.4233,61.5372,61.3707,61.5284,76054.0
2021-11-19 10:45:00,70.21,70.34,70.14,70.18,79891.0,61.5284,61.6424,61.4671,61.5021,79891.0
2021-11-19 10:50:00,70.17,70.25,70.06,70.21,74664.0,61.4934,61.5635,61.397,61.5284,74664.0
2021-11-19 10:55:00,70.2,70.32,70.19,70.28,52175.0,61.5197,61.6248,61.5109,61.5898,52175.0
2021-11-19 11:00:00,70.28,70.38,70.25,70.36,43724.0,61.5898,61.6774,61.5635,61.6599,43724.0
2021-11-19 11:05:00,70.36,70.44,70.12,70.21,37429.0,61.6599,61.73,61.4496,61.5284,37429.0
2021-11-19 11:10:00,70.2,70.26,70.02,70.03,27982.0,61.5197,61.5723,61.3619,61.3707,27982.0
2021-11-19 11:15:00,70.04,70.06,69.88,70.03,52213.0,61.3795,61.397,61.2392,61.3707,52213.0
2021-11-19 11:20:00,70.04,70.07,69.97,70.0,43705.0,61.3795,61.4057,61.3181,61.3444,43705.0
2021-11-19 11:25:00,70.0,70.12,70.0,70.08,39808.0,61.3444,61.4496,61.3444,61.4145,39808.0
2021-11-19 11:30:00,70.06,70.07,69.95,69.98,60160.0,61.397,61.4057,61.3006,61.3269,60160.0
2021-11-19 11:35:00,69.99,69.99,69.77,69.82,50860.0,61.3356,61.3356,61.1428,61.1867,50860.0
2021-11-19 11:40:00,69.84,70.06,69.84,70.04,32874.0,61.2042,61.397,61.2042,61.3795,32874.0
2021-11-19 11:45:00,70.03,70.12,69.99,69.99,47478.0,61.3707,61.4496,61.3356,61.3356,47478.0
2021-11-19 11:50:00,69.97,70.0,69.9,69.98,22327.0,61.3181,61.3444,61.2568,61.3269,22327.0
2021-11-19 11:55:00,69.98,70.07,69.98,70.02,28167.0,61.3269,61.4057,61.3269,61.3619,28167.0
2021-11-19 12:00:00,70.03,70.09,70.02,70.05,31156.0,61.3707,61.4233,61.3619,61.3882,31156.0
2021-11-19 12:05:00,70.04,70.12,70.04,70.12,21950.0,61.3795,61.4496,61.3795,61.4496,21950.0
2021-11-19 12:10:00,70.12,70.32,70.12,70.3,23768.0,61.4496,61.6248,61.4496,61.6073,23768.0
2021-11-19 12:15:00,70.31,70.31,70.16,70.16,19982.0,61.6161,61.6161,61.4846,61.4846,19982.0
2021-11-19 12:20:00,70.17,70.31,70.16,70.24,44669.0,61.4934,61.6161,61.4846,61.5547,44669.0
2021-11-19 12:25:00,70.24,70.3,70.2,70.22,33896.0,61.5547,61.6073,61.5197,61.5372,33896.0
2021-11-19 12:30:00,70.22,70.23,70.13,70.19,34587.0,61.5372,61.546,61.4583,61.5109,34587.0
2021-11-19 12:35:00,70.2,70.33,70.2,70.24,26900.0,61.5197,61.6336,61.5197,61.5547,26900.0
2021-11-19 12:40:00,70.24,70.28,70.21,70.24,20440.0,61.5547,61.5898,61.5284,61.5547,20440.0
2021-11-19 12:45:00,70.25,70.28,70.18,70.27,40453.0,61.5635,61.5898,61.5021,61.581,40453.0
2021-11-19 12:50:00,70.28,70.31,70.24,70.27,23447.0,61.5898,61.6161,61.5547,61.581,23447.0
2021-11-19 12:55:00,70.27,70.3,70.24,70.29,30831.0,61.581,61.6073,61.5547,61.5985,30831.0
2021-11-19 13:00:00,70.31,70.35,70.25,70.28,31734.0,61.6161,61.6511,61.5635,61.5898,31734.0
2021-11-19 13:05:00,70.27,70.3,70.12,70.15,27228.0,61.581,61.6073,61.4496,61.4759,27228.0
2021-11-19 13:10:00,70.18,70.18,70.03,70.1,28415.0,61.5021,61.5021,61.3707,61.432,28415.0
2021-11-19 13:15:00,70.11,70.14,70.02,70.11,19708.0,61.4408,61.4671,61.3619,61.4408,19708.0
2021-11-19 13:20:00,70.12,70.14,70.06,70.06,21842.0,61.4496,61.4671,61.397,61.397,21842.0
2021-11-19 13:25:00,70.05,70.09,69.97,69.97,43177.0,61.3882,61.4233,61.3181,61.3181,43177.0
2021-11-19 13:30:00,69.98,70.02,69.88,69.91,44368.0,61.3269,61.3619,61.2392,61.2655,44368.0
2021-11-19 13:35:00,69.92,69.93,69.87,69.89,42069.0,61.2743,61.2831,61.2305,61.248,42069.0
2021-11-19 13:40:00,69.89,69.89,69.78,69.81,37680.0,61.248,61.248,61.1516,61.1779,37680.0
2021-11-19 13:45:00,69.83,69.93,69.83,69.92,34128.0,61.1954,61.2831,61.1954,61.2743,34128.0
2021-11-19 13:50:00,69.91,69.93,69.83,69.85,31680.0,61.2655,61.2831,61.1954,61.213,31680.0
2021-11-19 13:55:00,69.86,69.99,69.86,69.98,33380.0,61.2217,61.3356,61.2217,61.3269,33380.0
2021-11-19 14:00:00,69.97,70.06,69.87,70.06,30548.0,61.3181,61.397,61.2305,61.397,30548.0
2021-11-19 14:05:00,70.05,70.09,69.84,69.87,44511.0,61.3882,61.4233,61.2042,61.2305,44511.0
2021-11-19 14:10:00,69.86,69.96,69.79,69.9,36863.0,61.2217,61.3094,61.1604,61.2568,36863.0
2021-11-19 14:15:00,69.89,70.01,69.87,69.98,27982.0,61.248,61.3532,61.2305,61.3269,27982.0
2021-11-19 14:20:00,69.99,70.03,69.94,70.01,35533.0,61.3356,61.3707,61.2918,61.3532,35533.0
2021-11-19 14:25:00,70.01,70.03,69.83,69.85,56870.0,61.3532,61.3707,61.1954,61.213,56870.0
2021-11-19 14:30:00,69.85,69.87,69.79,69.81,37094.0,61.213,61.2305,61.1604,61.1779,37094.0
2021-11-19 14:35:00,69.81,69.95,69.8,69.95,32593.0,61.1779,61.3006,61.1691,61.3006,32593.0
2021-11-19 14:40:00,69.95,69.96,69.78,69.82,42930.0,61.3006,61.3094,61.1516,61.1867,42930.0
2021-11-19 14:45:00,69.82,69.86,69.78,69.82,36538.0,61.1867,61.2217,61.1516,61.1867,36538.0
2021-11-19 14:50:00,69.82,69.87,69.78,69.8,32364.0,61.1867,61.2305,61.1516,61.1691,32364.0
2021-11-19 14:55:00,69.79,69.8,69.67,69.69,53573.0,61.1604,61.1691,61.0552,61.0727,53573.0
2021-11-19 15:00:00,69.69,69.85,69.65,69.73,55575.0,61.0727,61.213,61.0377,61.1078,55575.0
2021-11-19 15:05:00,69.74,69.86,69.74,69.81,44261.0,61.1166,61.2217,61.1166,61.1779,44261.0
2021-11-19 15:10:00,69.8,69.83,69.75,69.8,39626.0,61.1691,61.1954,61.1253,61.1691,39626.0
2021-11-19 15:15:00,69.81,69.87,69.76,69.86,51312.0,61.1779,61.2305,61.1341,61.2217,51312.0
2021-11-19 15:20:00,69.85,69.88,69.78,69.82,60417.0,61.213,61.2392,61.1516,61.1867,60417.0
2021-11-19 15:25:00,69.82,69.87,69.76,69.76,70349.0,61.1867,61.2305,61.1341,61.1341,70349.0
2021-11-19 15:30:00,69.77,69.77,69.64,69.72,105880.0,61.1428,61.1428,61.0289,61.099,105880.0
2021-11-19 15:35:00,69.72,69.84,69.71,69.81,112922.0,61.099,61.2042,61.0903,61.1779,112922.0
2021-11-19 15:40:00,69.82,69.82,69.55,69.56,143979.0,61.1867,61.1867,60.95,60.9588,143979.0
2021-11-19 15:45:00,69.57,69.6,69.46,69.48,243432.0,60.9676,60.9939,60.8712,60.8887,243432.0
2021-11-19 15:50:00,69.47,69.57,69.43,69.49,316887.0,60.8799,60.9676,60.8449,60.8975,316887.0
2021-11-19 15:55:00,69.49,69.65,69.43,69.61,548899.0,60.8975,61.0377,60.8449,61.0026,548899.0
2021-11-22 09:30:00,69.64,70.3,69.6,69.98,202806.0,61.0289,61.6073,60.9939,61.3269,202806.0
2021-11-22 09:35:00,69.96,70.23,69.88,70.21,107026.0,61.3094,61.546,61.2392,61.5284,107026.0
2021-11-22 09:40:00,70.19,70.38,70.07,70.36,85539.0,61.5109,61.6774,61.4057,61.6599,85539.0
2021-11-22 09:45:00,70.36,70.59,70.29,70.57,79295.0,61.6599,61.8615,61.5985,61.8439,79295.0
2021-11-22 09:50:00,70.55,70.68,70.42,70.64,87893.0,61.8264,61.9403,61.7125,61.9053,87893.0
2021-11-22 09:55:00,70.65,70.83,70.59,70.81,77735.0,61.914,62.0718,61.8615,62.0542,77735.0
2021-11-22 10:00:00,70.81,71.24,70.8,71.13,199733.0,62.0542,62.4311,62.0455,62.3347,199733.0
2021-11-22 10:05:00,71.12,71.26,71.03,71.26,69950.0,62.3259,62.4486,62.247,62.4486,69950.0
2021-11-22 10:10:00,71.27,71.41,71.07,71.07,65742.0,62.4574,62.5801,62.2821,62.2821,65742.0
2021-11-22 10:15:00,71.08,71.35,70.99,71.27,73314.0,62.2909,62.5275,62.212,62.4574,73314.0
2021-11-22 10:20:00,71.28,71.41,71.24,71.24,73820.0,62.4661,62.5801,62.4311,62.4311,73820.0
2021-11-22 10:25:00,71.23,71.33,71.15,71.18,81346.0,62.4223,62.5099,62.3522,62.3785,81346.0
2021-11-22 10:30:00,71.19,71.26,71.06,71.23,76877.0,62.3873,62.4486,62.2733,62.4223,76877.0
2021-11-22 10:35:00,71.23,71.34,71.2,71.23,57265.0,62.4223,62.5187,62.396,62.4223,57265.0
2021-11-22 10:40:00,71.23,71.43,71.2,71.34,46155.0,62.4223,62.5976,62.396,62.5187,46155.0
2021-11-22 10:45:00,71.35,71.4,71.21,71.25,54096.0,62.5275,62.5713,62.4048,62.4398,54096.0
2021-11-22 10:50:00,71.24,71.32,71.23,71.27,44830.0,62.4311,62.5012,62.4223,62.4574,44830.0
2021-11-22 10:55:00,71.27,71.36,71.25,71.33,62164.0,62.4574,62.5362,62.4398,62.5099,62164.0
2021-11-22 11:00:00,71.34,71.52,71.33,71.5,67598.0,62.5187,62.6765,62.5099,62.6589,67598.0
2021-11-22 11:05:00,71.5,71.59,71.33,71.42,51317.0,62.6589,62.7378,62.5099,62.5888,51317.0
2021-11-22 11:10:00,71.41,71.6,71.41,71.6,65005.0,62.5801,62.7466,62.5801,62.7466,65005.0
2021-11-22 11:15:00,71.61,71.74,71.58,71.62,58299.0,62.7553,62.8693,62.729,62.7641,58299.0
2021-11-22 11:20:00,71.63,71.87,71.61,71.81,51967.0,62.7729,62.9832,62.7553,62.9306,51967.0
2021-11-22 11:25:00,71.8,71.84,71.61,71.7,61064.0,62.9218,62.9569,62.7553,62.8342,61064.0
2021-11-22 11:30:00,71.7,71.75,71.58,71.66,32614.0,62.8342,62.878,62.729,62.7991,32614.0
2021-11-22 11:35:00,71.64,71.85,71.63,71.83,42350.0,62.7816,62.9657,62.7729,62.9481,42350.0
2021-11-22 11:40:00,71.83,71.84,71.54,71.65,89184.0,62.9481,62.9569,62.694,62.7904,89184.0
2021-11-22 11:45:00,71.64,71.65,71.48,71.61,40243.0,62.7816,62.7904,62.6414,62.7553,40243.0
2021-11-22 11:50:00,71.63,71.63,71.28,71.29,34212.0,62.7729,62.7729,62.4661,62.4749,34212.0
2021-11-22 11:55:00,71.28,71.34,71.17,71.32,35068.0,62.4661,62.5187,62.3697,62.5012,35068.0
2021-11-22 12:00:00,71.33,71.39,71.23,71.35,31656.0,62.5099,62.5625,62.4223,62.5275,31656.0
2021-11-22 12:05:00,71.34,71.38,71.24,71.31,17727.0,62.5187,62.5538,62.4311,62.4924,17727.0
2021-11-22 12:10:00,71.31,71.49,71.3,71.36,23096.0,62.4924,62.6502,62.4837,62.5362,23096.0
2021-11-22 12:15:00,71.39,71.47,71.34,71.47,27132.0,62.5625,62.6326,62.5187,62.6326,27132.0
2021-11-22 12:20:00,71.46,71.58,71.45,71.53,25496.0,62.6239,62.729,62.6151,62.6852,25496.0
2021-11-22 12:25:00,71.55,71.64,71.49,71.64,29596.0,62.7027,62.7816,62.6502,62.7816,29596.0
2021-11-22 12:30:00,71.64,71.73,71.58,71.6,34986.0,62.7816,62.8605,62.729,62.7466,34986.0
2021-11-22 12:35:00,71.62,71.65,71.54,71.55,28995.0,62.7641,62.7904,62.694,62.7027,28995.0
2021-11-22 12:40:00,71.57,71.66,71.53,71.62,33812.0,62.7203,62.7991,62.6852,62.7641,33812.0
2021-11-22 12:45:00,71.62,71.63,71.49,71.49,35800.0,62.7641,62.7729,62.6502,62.6502,35800.0
2021-11-22 12:50:00,71.51,71.52,71.34,71.52,41059.0,62.6677,62.6765,62.5187,62.6765,41059.0
2021-11-22 12:55:00,71.52,71.53,71.45,71.51,33237.0,62.6765,62.6852,62.6151,62.6677,33237.0
2021-11-22 13:00:00,71.51,71.72,71.5,71.69,33388.0,62.6677,62.8517,62.6589,62.8254,33388.0
2021-11-22 13:05:00,71.69,71.75,71.61,71.64,25516.0,62.8254,62.878,62.7553,62.7816,25516.0
2021-11-22 13:10:00,71.66,71.89,71.63,71.89,58765.0,62.7991,63.0007,62.7729,63.0007,58765.0
2021-11-22 13:15:00,71.89,71.95,71.8,71.84,28206.0,63.0007,63.0533,62.9218,62.9569,28206.0
2021-11-22 13:20:00,71.82,71.9,71.79,71.89,45766.0,62.9394,63.0095,62.9131,63.0007,45766.0
2021-11-22 13:25:00,71.88,71.89,71.81,71.86,18609.0,62.9919,63.0007,62.9306,62.9744,18609.0
2021-11-22 13:30:00,71.86,72.01,71.85,72.0,60824.0,62.9744,63.1059,62.9657,63.0971,60824.0
2021-11-22 13:35:00,72.01,72.11,71.97,72.0,65008.0,63.1059,63.1935,63.0708,63.0971,65008.0
2021-11-22 13:40:00,72.0,72.07,71.95,72.07,57876.0,63.0971,63.1584,63.0533,63.1584,57876.0
2021-11-22 13:45:00,72.07,72.13,72.03,72.03,26516.0,63.1584,63.211,63.1234,63.1234,26516.0
2021-11-22 13:50:00,72.03,72.23,72.03,72.23,29027.0,63.1234,63.2987,63.1234,63.2987,29027.0
2021-11-22 13:55:00,72.22,72.33,72.22,72.31,43027.0,63.2899,63.3863,63.2899,63.3688,43027.0
2021-11-22 14:00:00,72.32,72.38,72.26,72.35,36703.0,63.3775,63.4301,63.325,63.4038,36703.0
2021-11-22 14:05:00,72.36,72.37,72.2,72.2,44944.0,63.4126,63.4214,63.2724,63.2724,44944.0
2021-11-22 14:10:00,72.2,72.27,72.15,72.27,25767.0,63.2724,63.3337,63.2286,63.3337,25767.0
2021-11-22 14:15:00,72.27,72.32,72.22,72.3,44363.0,63.3337,63.3775,63.2899,63.36,44363.0
2021-11-22 14:20:00,72.31,72.43,72.3,72.43,32744.0,63.3688,63.4739,63.36,63.4739,32744.0
2021-11-22 14:25:00,72.43,72.61,72.43,72.56,38190.0,63.4739,63.6317,63.4739,63.5879,38190.0
2021-11-22 14:30:00,72.56,72.56,72.45,72.48,49814.0,63.5879,63.5879,63.4915,63.5177,49814.0
2021-11-22 14:35:00,72.48,72.51,72.41,72.41,29579.0,63.5177,63.544,63.4564,63.4564,29579.0
2021-11-22 14:40:00,72.42,72.48,72.37,72.45,53156.0,63.4652,63.5177,63.4214,63.4915,53156.0
2021-11-22 14:45:00,72.46,72.46,72.35,72.4,39713.0,63.5002,63.5002,63.4038,63.4476,39713.0
2021-11-22 14:50:00,72.4,72.65,72.39,72.64,47955.0,63.4476,63.6667,63.4389,63.658,47955.0
2021-11-22 14:55:00,72.64,72.74,72.63,72.72,69919.0,63.658,63.7456,63.6492,63.7281,69919.0
2021-11-22 15:00:00,72.72,72.83,72.63,72.7,106048.0,63.7281,63.8245,63.6492,63.7105,106048.0
2021-11-22 15:05:00,72.69,72.77,72.65,72.71,58594.0,63.7018,63.7719,63.6667,63.7193,58594.0
2021-11-22 15:10:00,72.71,72.78,72.65,72.68,73385.0,63.7193,63.7807,63.6667,63.693,73385.0
2021-11-22 15:15:00,72.68,72.68,72.55,72.57,64925.0,63.693,63.693,63.5791,63.5966,64925.0
2021-11-22 15:20:00,72.58,72.71,72.56,72.65,74239.0,63.6054,63.7193,63.5879,63.6667,74239.0
2021-11-22 15:25:00,72.65,72.71,72.58,72.61,75869.0,63.6667,63.7193,63.6054,63.6317,75869.0
2021-11-22 15:30:00,72.61,72.62,72.51,72.56,115248.0,63.6317,63.6404,63.544,63.5879,115248.0
2021-11-22 15:35:00,72.56,72.63,72.4,72.45,142915.0,63.5879,63.6492,63.4476,63.4915,142915.0
2021-11-22 15:40:00,72.45,72.52,72.25,72.28,148485.0,63.4915,63.5528,63.3162,63.3425,148485.0
2021-11-22 15:45:00,72.28,72.36,72.11,72.11,164217.0,63.3425,63.4126,63.1935,63.1935,164217.0
2021-11-22 15:50:00,72.11,72.2,71.98,71.99,257950.0,63.1935,63.2724,63.0796,63.0883,257950.0
2021-11-22 15:55:00,72.0,72.0,71.87,71.9,389335.0,63.0971,63.0971,62.9832,63.0095,389335.0
2021-11-23 09:30:00,72.91,74.36,72.84,74.26,314476.0,63.8946,65.1653,63.8332,65.0777,314476.0
2021-11-23 09:35:00,74.33,74.33,73.85,74.06,149877.0,65.139,65.139,64.7183,64.9024,149877.0
2021-11-23 09:40:00,74.07,74.49,73.95,74.45,143422.0,64.9111,65.2792,64.806,65.2442,143422.0
2021-11-23 09:45:00,74.44,74.6,74.3,74.36,127587.0,65.2354,65.3756,65.1127,65.1653,127587.0
2021-11-23 09:50:00,74.35,74.43,74.12,74.39,102191.0,65.1565,65.2266,64.955,65.1916,102191.0
2021-11-23 09:55:00,74.39,74.55,74.26,74.41,89243.0,65.1916,65.3318,65.0777,65.2091,89243.0
2021-11-23 10:00:00,74.41,74.57,74.29,74.53,106824.0,65.2091,65.3493,65.1039,65.3143,106824.0
2021-11-23 10:05:00,74.52,74.7,74.47,74.67,114785.0,65.3055,65.4632,65.2617,65.437,114785.0
2021-11-23 10:10:00,74.67,74.72,74.24,74.24,159209.0,65.437,65.4808,65.0601,65.0601,159209.0
2021-11-23 10:15:00,74.25,74.56,74.22,74.55,117298.0,65.0689,65.3406,65.0426,65.3318,117298.0
2021-11-23 10:20:00,74.54,74.57,74.33,74.42,94158.0,65.323,65.3493,65.139,65.2179,94158.0
2021-11-23 10:25:00,74.42,74.49,74.22,74.29,91786.0,65.2179,65.2792,65.0426,65.1039,91786.0
2021-11-23 10:30:00,74.28,74.34,74.02,74.12,79021.0,65.0952,65.1478,64.8673,64.955,79021.0
2021-11-23 10:35:00,74.11,74.22,73.88,73.95,58436.0,64.9462,65.0426,64.7446,64.806,58436.0
2021-11-23 10:40:00,73.97,74.15,73.88,73.88,73181.0,64.8235,64.9813,64.7446,64.7446,73181.0
2021-11-23 10:45:00,73.87,74.0,73.76,73.95,54057.0,64.7359,64.8498,64.6395,64.806,54057.0
2021-11-23 10:50:00,73.96,74.06,73.77,73.8,59414.0,64.8147,64.9024,64.6482,64.6745,59414.0
2021-11-23 10:55:00,73.79,73.79,73.42,73.45,58770.0,64.6658,64.6658,64.3415,64.3678,58770.0
2021-11-23 11:00:00,73.47,73.59,73.22,73.31,56990.0,64.3853,64.4905,64.1662,64.2451,56990.0
2021-11-23 11:05:00,73.29,73.59,73.2,73.59,87384.0,64.2276,64.4905,64.1487,64.4905,87384.0
2021-11-23 11:10:00,73.62,73.75,73.57,73.67,69039.0,64.5168,64.6307,64.473,64.5606,69039.0
2021-11-23 11:15:00,73.66,73.75,73.53,73.54,43355.0,64.5518,64.6307,64.4379,64.4467,43355.0
2021-11-23 11:20:00,73.53,73.61,73.4,73.52,39873.0,64.4379,64.508,64.324,64.4292,39873.0
2021-11-23 11:25:00,73.53,73.61,73.44,73.54,42202.0,64.4379,64.508,64.359,64.4467,42202.0
2021-11-23 11:30:00,73.53,73.69,73.51,73.57,75714.0,64.4379,64.5781,64.4204,64.473,75714.0
2021-11-23 11:35:00,73.57,73.95,73.55,73.93,58504.0,64.473,64.806,64.4554,64.7885,58504.0
2021-11-23 11:40:00,73.92,74.07,73.86,73.88,48775.0,64.7797,64.9111,64.7271,64.7446,48775.0
2021-11-23 11:45:00,73.86,74.09,73.82,73.95,90876.0,64.7271,64.9287,64.6921,64.806,90876.0
2021-11-23 11:50:00,73.99,74.19,73.99,74.14,60952.0,64.841,65.0163,64.841,64.9725,60952.0
2021-11-23 11:55:00,74.16,74.24,74.05,74.07,41146.0,64.99,65.0601,64.8936,64.9111,41146.0
2021-11-23 12:00:00,74.1,74.1,73.89,73.96,36534.0,64.9374,64.9374,64.7534,64.8147,36534.0
2021-11-23 12:05:00,73.95,74.07,73.81,74.07,95718.0,64.806,64.9111,64.6833,64.9111,95718.0
2021-11-23 12:10:00,74.08,74.14,73.91,73.92,86019.0,64.9199,64.9725,64.7709,64.7797,86019.0
2021-11-23 12:15:00,73.95,74.04,73.93,73.99,28191.0,64.806,64.8849,64.7885,64.841,28191.0
2021-11-23 12:20:00,73.99,74.12,73.94,74.12,26714.0,64.841,64.955,64.7972,64.955,26714.0
2021-11-23 12:25:00,74.14,74.15,74.01,74.08,112880.0,64.9725,64.9813,64.8586,64.9199,112880.0
2021-11-23 12:30:00,74.08,74.15,74.03,74.06,56468.0,64.9199,64.9813,64.8761,64.9024,56468.0
2021-11-23 12:35:00,74.03,74.14,74.01,74.03,47382.0,64.8761,64.9725,64.8586,64.8761,47382.0
2021-11-23 12:40:00,73.99,74.07,73.96,73.99,37973.0,64.841,64.9111,64.8147,64.841,37973.0
2021-11-23 12:45:00,74.0,74.04,73.83,73.86,42563.0,64.8498,64.8849,64.7008,64.7271,42563.0
2021-11-23 12:50:00,73.86,73.88,73.75,73.81,30652.0,64.7271,64.7446,64.6307,64.6833,30652.0
2021-11-23 12:55:00,73.79,73.81,73.72,73.77,38625.0,64.6658,64.6833,64.6044,64.6482,38625.0
2021-11-23 13:00:00,73.77,73.84,73.68,73.73,55331.0,64.6482,64.7096,64.5694,64.6132,55331.0
2021-11-23 13:05:00,73.74,73.85,73.61,73.64,40343.0,64.6219,64.7183,64.508,64.5343,40343.0
2021-11-23 13:10:00,73.64,73.66,73.53,73.56,49609.0,64.5343,64.5518,64.4379,64.4642,49609.0
2021-11-23 13:15:00,73.57,73.58,73.33,73.36,46147.0,64.473,64.4817,64.2626,64.2889,46147.0
2021-11-23 13:20:00,73.36,73.58,73.36,73.57,24207.0,64.2889,64.4817,64.2889,64.473,24207.0
2021-11-23 13:25:00,73.58,73.64,73.53,73.58,44382.0,64.4817,64.5343,64.4379,64.4817,44382.0
2021-11-23 13:30:00,73.59,73.66,73.58,73.61,37905.0,64.4905,64.5518,64.4817,64.508,37905.0
2021-11-23 13:35:00,73.62,73.72,73.6,73.7,40573.0,64.5168,64.6044,64.4993,64.5869,40573.0
2021-11-23 13:40:00,73.71,73.73,73.58,73.6,31654.0,64.5957,64.6132,64.4817,64.4993,31654.0
2021-11-23 13:45:00,73.59,73.77,73.57,73.65,33611.0,64.4905,64.6482,64.473,64.5431,33611.0
2021-11-23 13:50:00,73.65,73.76,73.65,73.74,66099.0,64.5431,64.6395,64.5431,64.6219,66099.0
2021-11-23 13:55:00,73.74,73.74,73.6,73.67,28019.0,64.6219,64.6219,64.4993,64.5606,28019.0
2021-11-23 14:00:00,73.68,73.69,73.56,73.57,42941.0,64.5694,64.5781,64.4642,64.473,42941.0
2021-11-23 14:05:00,73.58,73.64,73.55,73.64,28849.0,64.4817,64.5343,64.4554,64.5343,28849.0
2021-11-23 14:10:00,73.64,73.76,73.64,73.67,39782.0,64.5343,64.6395,64.5343,64.5606,39782.0
2021-11-23 14:15:00,73.66,73.7,73.61,73.65,27972.0,64.5518,64.5869,64.508,64.5431,27972.0
2021-11-23 14:20:00,73.65,73.76,73.63,73.76,34546.0,64.5431,64.6395,64.5256,64.6395,34546.0
2021-11-23 14:25:00,73.76,73.79,73.61,73.62,34983.0,64.6395,64.6658,64.508,64.5168,34983.0
2021-11-23 14:30:00,73.62,73.63,73.36,73.42,58744.0,64.5168,64.5256,64.2889,64.3415,58744.0
2021-11-23 14:35:00,73.41,73.55,73.4,73.44,39751.0,64.3328,64.4554,64.324,64.359,39751.0
2021-11-23 14:40:00,73.43,73.55,73.43,73.52,45143.0,64.3503,64.4554,64.3503,64.4292,45143.0
2021-11-23 14:45:00,73.52,73.65,73.49,73.64,59536.0,64.4292,64.5431,64.4029,64.5343,59536.0
2021-11-23 14:50:00,73.64,73.71,73.5,73.69,63256.0,64.5343,64.5957,64.4116,64.5781,63256.0
2021-11-23 14:55:00,73.68,73.68,73.54,73.59,58730.0,64.5694,64.5694,64.4467,64.4905,58730.0
2021-11-23 15:00:00,73.59,73.59,73.48,73.5,60926.0,64.4905,64.4905,64.3941,64.4116,60926.0
2021-11-23 15:05:00,73.5,73.59,73.47,73.53,64390.0,64.4116,64.4905,64.3853,64.4379,64390.0
2021-11-23 15:10:00,73.52,73.52,73.35,73.42,68038.0,64.4292,64.4292,64.2802,64.3415,68038.0
2021-11-23 15:15:00,73.42,73.42,73.27,73.32,60945.0,64.3415,64.3415,64.2101,64.2539,60945.0
2021-11-23 15:20:00,73.31,73.44,73.29,73.38,98269.0,64.2451,64.359,64.2276,64.3065,98269.0
2021-11-23 15:25:00,73.38,73.51,73.33,73.48,64545.0,64.3065,64.4204,64.2626,64.3941,64545.0
2021-11-23 15:30:00,73.48,73.53,73.32,73.35,97407.0,64.3941,64.4379,64.2539,64.2802,97407.0
2021-11-23 15:35:00,73.34,73.54,73.3,73.5,93274.0,64.2714,64.4467,64.2364,64.4116,93274.0
2021-11-23 15:40:00,73.51,73.61,73.5,73.55,66897.0,64.4204,64.508,64.4116,64.4554,66897.0
2021-11-23 15:45:00,73.56,73.6,73.48,73.51,72551.0,64.4642,64.4993,64.3941,64.4204,72551.0
2021-11-23 15:50:00,73.52,73.74,73.52,73.71,184642.0,64.4292,64.6219,64.4292,64.5957,184642.0
2021-11-23 15:55:00,73.71,73.82,73.65,73.78,357612.0,64.5957,64.6921,64.5431,64.657,357612.0
2021-11-24 09:30:00,73.23,74.7,73.2,74.37,138082.0,64.175,65.4632,64.1487,65.174,138082.0
2021-11-24 09:35:00,74.39,74.66,74.22,74.28,93270.0,65.1916,65.4282,65.0426,65.0952,93270.0
2021-11-24 09:40:00,74.27,74.4,74.1,74.37,117078.0,65.0864,65.2003,64.9374,65.174,117078.0
2021-11-24 09:45:00,74.39,74.39,73.97,74.15,211630.0,65.1916,65.1916,64.8235,64.9813,211630.0
2021-11-24 09:50:00,74.08,74.33,73.97,74.33,47814.0,64.9199,65.139,64.8235,65.139,47814.0
2021-11-24 09:55:00,74.31,74.66,74.3,74.61,56390.0,65.1215,65.4282,65.1127,65.3844,56390.0
2021-11-24 10:00:00,74.58,74.69,74.46,74.57,59935.0,65.3581,65.4545,65.2529,65.3493,59935.0
2021-11-24 10:05:00,74.58,74.86,74.55,74.71,76055.0,65.3581,65.6035,65.3318,65.472,76055.0
2021-11-24 10:10:00,74.72,75.01,74.7,74.98,138633.0,65.4808,65.7349,65.4632,65.7086,138633.0
2021-11-24 10:15:00,74.97,75.12,74.96,75.02,57836.0,65.6999,65.8313,65.6911,65.7437,57836.0
2021-11-24 10:20:00,75.0,75.11,74.76,74.78,61477.0,65.7261,65.8225,65.5158,65.5334,61477.0
2021-11-24 10:25:00,74.77,74.97,74.77,74.91,54748.0,65.5246,65.6999,65.5246,65.6473,54748.0
2021-11-24 10:30:00,74.89,75.18,74.74,75.11,80385.0,65.6297,65.8839,65.4983,65.8225,80385.0
2021-11-24 10:35:00,75.11,75.22,74.94,75.17,52817.0,65.8225,65.9189,65.6736,65.8751,52817.0
2021-11-24 10:40:00,75.14,75.14,74.93,74.99,36269.0,65.8488,65.8488,65.6648,65.7174,36269.0
2021-11-24 10:45:00,74.99,75.12,74.92,75.11,50675.0,65.7174,65.8313,65.656,65.8225,50675.0
2021-11-24 10:50:00,75.13,75.26,75.12,75.25,53642.0,65.8401,65.954,65.8313,65.9452,53642.0
2021-11-24 10:55:00,75.24,75.33,75.23,75.31,59426.0,65.9365,66.0153,65.9277,65.9978,59426.0
2021-11-24 11:00:00,75.31,75.44,75.27,75.34,70136.0,65.9978,66.1117,65.9628,66.0241,70136.0
2021-11-24 11:05:00,75.33,75.49,75.29,75.4,46883.0,66.0153,66.1556,65.9803,66.0767,46883.0
2021-11-24 11:10:00,75.4,75.44,75.21,75.25,97258.0,66.0767,66.1117,65.9102,65.9452,97258.0
2021-11-24 11:15:00,75.26,75.3,75.18,75.22,47919.0,65.954,65.9891,65.8839,65.9189,47919.0
2021-11-24 11:20:00,75.24,75.35,75.11,75.25,56060.0,65.9365,66.0329,65.8225,65.9452,56060.0
2021-11-24 11:25:00,75.23,75.39,75.18,75.33,53081.0,65.9277,66.0679,65.8839,66.0153,53081.0
2021-11-24 11:30:00,75.3,75.3,75.14,75.19,56421.0,65.9891,65.9891,65.8488,65.8927,56421.0
2021-11-24 11:35:00,75.2,75.22,75.06,75.1,96662.0,65.9014,65.9189,65.7787,65.8138,96662.0
2021-11-24 11:40:00,75.1,75.1,74.95,75.03,33051.0,65.8138,65.8138,65.6823,65.7524,33051.0
2021-11-24 11:45:00,75.03,75.04,74.95,74.98,33710.0,65.7524,65.7612,65.6823,65.7086,33710.0
2021-11-24 11:50:00,75.0,75.11,74.96,75.03,32235.0,65.7261,65.8225,65.6911,65.7524,32235.0
2021-11-24 11:55:00,75.05,75.15,74.95,75.02,34681.0,65.77,65.8576,65.6823,65.7437,34681.0
2021-11-24 12:00:00,75.03,75.04,74.89,74.91,39202.0,65.7524,65.7612,65.6297,65.6473,39202.0
2021-11-24 12:05:00,74.9,74.97,74.74,74.74,56382.0,65.6385,65.6999,65.4983,65.4983,56382.0
2021-11-24 12:10:00,74.74,74.86,74.73,74.81,22005.0,65.4983,65.6035,65.4895,65.5596,22005.0
2021-11-24 12:15:00,74.82,74.83,74.61,74.68,27559.0,65.5684,65.5772,65.3844,65.4457,27559.0
2021-11-24 12:20:00,74.7,74.74,74.66,74.73,22432.0,65.4632,65.4983,65.4282,65.4895,22432.0
2021-11-24 12:25:00,74.72,74.73,74.64,74.68,22626.0,65.4808,65.4895,65.4107,65.4457,22626.0
2021-11-24 12:30:00,74.69,74.86,74.68,74.85,35186.0,65.4545,65.6035,65.4457,65.5947,35186.0
2021-11-24 12:35:00,74.87,74.91,74.8,74.81,55138.0,65.6122,65.6473,65.5509,65.5596,55138.0
2021-11-24 12:40:00,74.82,74.92,74.76,74.92,28227.0,65.5684,65.656,65.5158,65.656,28227.0
2021-11-24 12:45:00,74.93,74.95,74.87,74.92,32034.0,65.6648,65.6823,65.6122,65.656,32034.0
2021-11-24 12:50:00,74.93,74.97,74.91,74.97,23111.0,65.6648,65.6999,65.6473,65.6999,23111.0
2021-11-24 12:55:00,74.97,74.99,74.89,74.92,29310.0,65.6999,65.7174,65.6297,65.656,29310.0
2021-11-24 13:00:00,74.92,74.95,74.85,74.86,18097.0,65.656,65.6823,65.5947,65.6035,18097.0
2021-11-24 13:05:00,74.86,74.91,74.82,74.87,25409.0,65.6035,65.6473,65.5684,65.6122,25409.0
2021-11-24 13:10:00,74.89,74.91,74.85,74.88,23078.0,65.6297,65.6473,65.5947,65.621,23078.0
2021-11-24 13:15:00,74.89,74.97,74.87,74.87,28004.0,65.6297,65.6999,65.6122,65.6122,28004.0
2021-11-24 13:20:00,74.86,74.94,74.86,74.92,23717.0,65.6035,65.6736,65.6035,65.656,23717.0
2021-11-24 13:25:00,74.91,74.92,74.84,74.92,23145.0,65.6473,65.656,65.5859,65.656,23145.0
2021-11-24 13:30:00,74.92,74.96,74.9,74.96,24087.0,65.656,65.6911,65.6385,65.6911,24087.0
2021-11-24 13:35:00,74.96,74.98,74.88,74.9,29581.0,65.6911,65.7086,65.621,65.6385,29581.0
2021-11-24 13:40:00,74.91,74.96,74.87,74.87,19041.0,65.6473,65.6911,65.6122,65.6122,19041.0
2021-11-24 13:45:00,74.87,74.89,74.75,74.8,29530.0,65.6122,65.6297,65.5071,65.5509,29530.0
2021-11-24 13:50:00,74.81,74.89,74.81,74.89,33652.0,65.5596,65.6297,65.5596,65.6297,33652.0
2021-11-24 13:55:00,74.9,74.9,74.82,74.85,28952.0,65.6385,65.6385,65.5684,65.5947,28952.0
2021-11-24 14:00:00,74.85,74.92,74.76,74.81,42933.0,65.5947,65.656,65.5158,65.5596,42933.0
2021-11-24 14:05:00,74.84,74.9,74.72,74.8,34059.0,65.5859,65.6385,65.4808,65.5509,34059.0
2021-11-24 14:10:00,74.81,74.83,74.6,74.62,80894.0,65.5596,65.5772,65.3756,65.3931,80894.0
2021-11-24 14:15:00,74.62,74.68,74.61,74.65,54412.0,65.3931,65.4457,65.3844,65.4194,54412.0
2021-11-24 14:20:00,74.65,74.7,74.59,74.7,38497.0,65.4194,65.4632,65.3668,65.4632,38497.0
2021-11-24 14:25:00,74.71,74.75,74.64,74.64,29386.0,65.472,65.5071,65.4107,65.4107,29386.0
2021-11-24 14:30:00,74.65,74.73,74.63,74.69,28628.0,65.4194,65.4895,65.4019,65.4545,28628.0
2021-11-24 14:35:00,74.69,74.76,74.67,74.68,32279.0,65.4545,65.5158,65.437,65.4457,32279.0
2021-11-24 14:40:00,74.68,74.73,74.65,74.72,43944.0,65.4457,65.4895,65.4194,65.4808,43944.0
2021-11-24 14:45:00,74.72,74.78,74.7,74.74,41466.0,65.4808,65.5334,65.4632,65.4983,41466.0
2021-11-24 14:50:00,74.72,74.74,74.67,74.67,20482.0,65.4808,65.4983,65.437,65.437,20482.0
2021-11-24 14:55:00,74.66,74.66,74.56,74.57,27086.0,65.4282,65.4282,65.3406,65.3493,27086.0
2021-11-24 15:00:00,74.57,74.64,74.56,74.64,25788.0,65.3493,65.4107,65.3406,65.4107,25788.0
2021-11-24 15:05:00,74.64,74.79,74.63,74.79,31724.0,65.4107,65.5421,65.4019,65.5421,31724.0
2021-11-24 15:10:00,74.8,74.84,74.75,74.84,23707.0,65.5509,65.5859,65.5071,65.5859,23707.0
2021-11-24 15:15:00,74.84,74.91,74.81,74.91,83220.0,65.5859,65.6473,65.5596,65.6473,83220.0
2021-11-24 15:20:00,74.91,74.95,74.86,74.95,76386.0,65.6473,65.6823,65.6035,65.6823,76386.0
2021-11-24 15:25:00,74.95,75.01,74.93,74.93,56143.0,65.6823,65.7349,65.6648,65.6648,56143.0
2021-11-24 15:30:00,74.91,75.0,74.89,75.0,94746.0,65.6473,65.7261,65.6297,65.7261,94746.0
2021-11-24 15:35:00,75.0,75.01,74.84,74.92,77396.0,65.7261,65.7349,65.5859,65.656,77396.0
2021-11-24 15:40:00,74.91,74.97,74.85,74.89,56008.0,65.6473,65.6999,65.5947,65.6297,56008.0
2021-11-24 15:45:00,74.88,74.89,74.73,74.78,69330.0,65.621,65.6297,65.4895,65.5334,69330.0
2021-11-24 15:50:00,74.8,74.88,74.77,74.84,112039.0,65.5509,65.621,65.5246,65.5859,112039.0
2021-11-24 15:55:00,74.84,74.88,74.79,74.84,229582.0,65.5859,65.621,65.5421,65.5859,229582.0
2021-11-26 09:30:00,70.53,70.76,70.02,70.12,587246.0,61.8089,62.0104,61.3619,61.4496,587246.0
2021-11-26 09:35:00,70.12,70.48,69.95,70.06,208051.0,61.4496,61.7651,61.3006,61.397,208051.0
2021-11-26 09:40:00,70.05,70.08,69.34,69.4,181257.0,61.3882,61.4145,60.766,60.8186,181257.0
2021-11-26 09:45:00,69.4,70.04,69.37,70.01,127599.0,60.8186,61.3795,60.7923,61.3532,127599.0
2021-11-26 09:50:00,69.98,70.04,69.57,69.65,225739.0,61.3269,61.3795,60.9676,61.0377,225739.0
2021-11-26 09:55:00,69.65,70.18,69.59,70.17,383182.0,61.0377,61.5021,60.9851,61.4934,383182.0
2021-11-26 10:00:00,70.16,70.16,69.47,69.48,304876.0,61.4846,61.4846,60.8799,60.8887,304876.0
2021-11-26 10:05:00,69.48,69.76,69.4,69.68,211981.0,60.8887,61.1341,60.8186,61.064,211981.0
2021-11-26 10:10:00,69.7,69.95,69.69,69.76,167806.0,61.0815,61.3006,61.0727,61.1341,167806.0
2021-11-26 10:15:00,69.76,69.86,69.55,69.61,113734.0,61.1341,61.2217,60.95,61.0026,113734.0
2021-11-26 10:20:00,69.62,69.79,69.57,69.77,102062.0,61.0114,61.1604,60.9676,61.1428,102062.0
2021-11-26 10:25:00,69.79,70.01,69.72,70.0,114139.0,61.1604,61.3532,61.099,61.3444,114139.0
2021-11-26 10:30:00,70.0,70.04,69.82,69.92,201511.0,61.3444,61.3795,61.1867,61.2743,201511.0
2021-11-26 10:35:00,69.94,70.01,69.79,69.92,90374.0,61.2918,61.3532,61.1604,61.2743,90374.0
2021-11-26 10:40:00,69.93,70.09,69.84,69.97,187787.0,61.2831,61.4233,61.2042,61.3181,187787.0
2021-11-26 10:45:00,69.98,70.12,69.84,70.12,220026.0,61.3269,61.4496,61.2042,61.4496,220026.0
2021-11-26 10:50:00,70.1,70.1,69.88,69.93,95554.0,61.432,61.432,61.2392,61.2831,95554.0
2021-11-26 10:55:00,69.95,69.97,69.78,69.81,68822.0,61.3006,61.3181,61.1516,61.1779,68822.0
2021-11-26 11:00:00,69.81,69.99,69.72,69.97,83137.0,61.1779,61.3356,61.099,61.3181,83137.0
2021-11-26 11:05:00,69.96,70.03,69.79,69.91,107211.0,61.3094,61.3707,61.1604,61.2655,107211.0
2021-11-26 11:10:00,69.9,69.96,69.81,69.93,57894.0,61.2568,61.3094,61.1779,61.2831,57894.0
2021-11-26 11:15:00,69.94,69.96,69.67,69.69,61292.0,61.2918,61.3094,61.0552,61.0727,61292.0
2021-11-26 11:20:00,69.7,69.75,69.59,69.69,74886.0,61.0815,61.1253,60.9851,61.0727,74886.0
2021-11-26 11:25:00,69.71,69.89,69.69,69.88,62347.0,61.0903,61.248,61.0727,61.2392,62347.0
2021-11-26 11:30:00,69.86,69.87,69.7,69.78,94475.0,61.2217,61.2305,61.0815,61.1516,94475.0
2021-11-26 11:35:00,69.76,70.07,69.76,70.04,110475.0,61.1341,61.4057,61.1341,61.3795,110475.0
2021-11-26 11:40:00,70.04,70.08,69.91,70.06,88726.0,61.3795,61.4145,61.2655,61.397,88726.0
2021-11-26 11:45:00,70.07,70.08,69.93,69.99,109923.0,61.4057,61.4145,61.2831,61.3356,109923.0
2021-11-26 11:50:00,70.01,70.01,69.75,69.78,140375.0,61.3532,61.3532,61.1253,61.1516,140375.0
2021-11-26 11:55:00,69.78,70.01,69.75,69.92,64591.0,61.1516,61.3532,61.1253,61.2743,64591.0
2021-11-26 12:00:00,69.93,70.11,69.91,70.08,139438.0,61.2831,61.4408,61.2655,61.4145,139438.0
2021-11-26 12:05:00,70.08,70.55,70.06,70.54,76248.0,61.4145,61.8264,61.397,61.8176,76248.0
2021-11-26 12:10:00,70.53,70.85,70.52,70.77,93236.0,61.8089,62.0893,61.8001,62.0192,93236.0
2021-11-26 12:15:00,70.76,70.94,70.71,70.75,82581.0,62.0104,62.1682,61.9666,62.0017,82581.0
2021-11-26 12:20:00,70.75,70.78,70.57,70.76,83982.0,62.0017,62.028,61.8439,62.0104,83982.0
2021-11-26 12:25:00,70.77,70.94,70.7,70.92,84966.0,62.0192,62.1682,61.9578,62.1506,84966.0
2021-11-26 12:30:00,70.91,71.23,70.89,71.2,83626.0,62.1419,62.4223,62.1244,62.396,83626.0
2021-11-26 12:35:00,71.2,71.39,71.18,71.28,153373.0,62.396,62.5625,62.3785,62.4661,153373.0
2021-11-26 12:40:00,71.29,71.59,71.28,71.58,107431.0,62.4749,62.7378,62.4661,62.729,107431.0
2021-11-26 12:45:00,71.6,71.62,71.39,71.52,202553.0,62.7466,62.7641,62.5625,62.6765,202553.0
2021-11-26 12:50:00,71.51,71.55,71.28,71.36,219590.0,62.6677,62.7027,62.4661,62.5362,219590.0
2021-11-26 12:55:00,71.36,71.54,71.23,71.44,448477.0,62.5362,62.694,62.4223,62.6063,448477.0
2021-11-29 09:30:00,73.48,74.7,73.25,73.87,341193.0,64.3941,65.4632,64.1925,64.7359,341193.0
2021-11-29 09:35:00,73.85,74.02,73.46,73.66,100032.0,64.7183,64.8673,64.3766,64.5518,100032.0
2021-11-29 09:40:00,73.68,73.73,73.1,73.12,110968.0,64.5694,64.6132,64.0611,64.0786,110968.0
2021-11-29 09:45:00,73.09,73.21,72.76,72.84,87780.0,64.0523,64.1575,63.7631,63.8332,87780.0
2021-11-29 09:50:00,72.78,72.84,72.57,72.68,57450.0,63.7807,63.8332,63.5966,63.693,57450.0
2021-11-29 09:55:00,72.66,72.93,72.6,72.78,81379.0,63.6755,63.9121,63.6229,63.7807,81379.0
2021-11-29 10:00:00,72.74,72.9,72.71,72.74,89263.0,63.7456,63.8858,63.7193,63.7456,89263.0
2021-11-29 10:05:00,72.72,72.98,72.61,72.77,88959.0,63.7281,63.9559,63.6317,63.7719,88959.0
2021-11-29 10:10:00,72.74,72.99,72.69,72.77,86238.0,63.7456,63.9647,63.7018,63.7719,86238.0
2021-11-29 10:15:00,72.77,73.18,72.75,73.16,79786.0,63.7719,64.1312,63.7544,64.1137,79786.0
2021-11-29 10:20:00,73.16,73.21,72.9,72.9,71142.0,64.1137,64.1575,63.8858,63.8858,71142.0
2021-11-29 10:25:00,72.89,72.92,72.66,72.66,68087.0,63.8771,63.9033,63.6755,63.6755,68087.0
2021-11-29 10:30:00,72.62,72.72,72.52,72.64,65803.0,63.6404,63.7281,63.5528,63.658,65803.0
2021-11-29 10:35:00,72.66,72.77,72.43,72.43,44038.0,63.6755,63.7719,63.4739,63.4739,44038.0
2021-11-29 10:40:00,72.43,72.48,72.31,72.43,41885.0,63.4739,63.5177,63.3688,63.4739,41885.0
2021-11-29 10:45:00,72.43,72.59,72.22,72.22,48647.0,63.4739,63.6141,63.2899,63.2899,48647.0
2021-11-29 10:50:00,72.22,72.5,72.18,72.3,37995.0,63.2899,63.5353,63.2548,63.36,37995.0
2021-11-29 10:55:00,72.32,72.78,72.31,72.78,47844.0,63.3775,63.7807,63.3688,63.7807,47844.0
2021-11-29 11:00:00,72.76,72.82,72.62,72.68,35875.0,63.7631,63.8157,63.6404,63.693,35875.0
2021-11-29 11:05:00,72.67,72.71,72.53,72.53,32311.0,63.6843,63.7193,63.5616,63.5616,32311.0
2021-11-29 11:10:00,72.54,72.67,72.47,72.48,35647.0,63.5703,63.6843,63.509,63.5177,35647.0
2021-11-29 11:15:00,72.46,72.55,72.43,72.49,36221.0,63.5002,63.5791,63.4739,63.5265,36221.0
2021-11-29 11:20:00,72.5,72.55,72.32,72.35,42954.0,63.5353,63.5791,63.3775,63.4038,42954.0
2021-11-29 11:25:00,72.33,72.36,72.13,72.14,52058.0,63.3863,63.4126,63.211,63.2198,52058.0
2021-11-29 11:30:00,72.14,72.17,71.95,72.0,107510.0,63.2198,63.2461,63.0533,63.0971,107510.0
2021-11-29 11:35:00,72.03,72.17,71.97,72.15,50241.0,63.1234,63.2461,63.0708,63.2286,50241.0
2021-11-29 11:40:00,72.13,72.28,72.1,72.26,34324.0,63.211,63.3425,63.1847,63.325,34324.0
2021-11-29 11:45:00,72.26,72.54,72.24,72.54,38871.0,63.325,63.5703,63.3074,63.5703,38871.0
2021-11-29 11:50:00,72.54,72.6,72.47,72.53,39784.0,63.5703,63.6229,63.509,63.5616,39784.0
2021-11-29 11:55:00,72.53,72.64,72.5,72.64,43664.0,63.5616,63.658,63.5353,63.658,43664.0
2021-11-29 12:00:00,72.64,72.72,72.58,72.63,46757.0,63.658,63.7281,63.6054,63.6492,46757.0
2021-11-29 12:05:00,72.64,72.85,72.64,72.78,29516.0,63.658,63.842,63.658,63.7807,29516.0
2021-11-29 12:10:00,72.77,72.86,72.73,72.79,24008.0,63.7719,63.8508,63.7368,63.7894,24008.0
2021-11-29 12:15:00,72.79,72.87,72.78,72.86,23186.0,63.7894,63.8595,63.7807,63.8508,23186.0
2021-11-29 12:20:00,72.86,73.09,72.86,73.09,27735.0,63.8508,64.0523,63.8508,64.0523,27735.0
2021-11-29 12:25:00,73.1,73.11,73.0,73.03,28971.0,64.0611,64.0698,63.9735,63.9997,28971.0
2021-11-29 12:30:00,73.04,73.23,73.04,73.2,24609.0,64.0085,64.175,64.0085,64.1487,24609.0
2021-11-29 12:35:00,73.18,73.26,73.09,73.24,32723.0,64.1312,64.2013,64.0523,64.1838,32723.0
2021-11-29 12:40:00,73.25,73.29,73.21,73.28,21350.0,64.1925,64.2276,64.1575,64.2188,21350.0
2021-11-29 12:45:00,73.27,73.29,73.21,73.25,24585.0,64.2101,64.2276,64.1575,64.1925,24585.0
2021-11-29 12:50:00,73.24,73.24,73.12,73.19,33444.0,64.1838,64.1838,64.0786,64.14,33444.0
2021-11-29 12:55:00,73.2,73.28,73.18,73.19,28640.0,64.1487,64.2188,64.1312,64.14,28640.0
2021-11-29 13:00:00,73.19,73.22,73.01,73.01,38472.0,64.14,64.1662,63.9822,63.9822,38472.0
2021-11-29 13:05:00,73.02,73.13,73.01,73.11,27438.0,63.991,64.0874,63.9822,64.0698,27438.0
2021-11-29 13:10:00,73.11,73.11,72.96,72.97,49936.0,64.0698,64.0698,63.9384,63.9472,49936.0
2021-11-29 13:15:00,72.97,72.98,72.9,72.95,28520.0,63.9472,63.9559,63.8858,63.9296,28520.0
2021-11-29 13:20:00,72.95,73.0,72.92,72.92,25214.0,63.9296,63.9735,63.9033,63.9033,25214.0
2021-11-29 13:25:00,72.94,73.03,72.89,73.03,27456.0,63.9209,63.9997,63.8771,63.9997,27456.0
2021-11-29 13:30:00,73.04,73.26,73.02,73.25,37785.0,64.0085,64.2013,63.991,64.1925,37785.0
2021-11-29 13:35:00,73.24,73.25,73.03,73.03,21062.0,64.1838,64.1925,63.9997,63.9997,21062.0
2021-11-29 13:40:00,73.03,73.04,72.97,73.02,34015.0,63.9997,64.0085,63.9472,63.991,34015.0
2021-11-29 13:45:00,73.02,73.07,72.99,73.0,23771.0,63.991,64.0348,63.9647,63.9735,23771.0
2021-11-29 13:50:00,73.0,73.14,72.99,73.06,26334.0,63.9735,64.0961,63.9647,64.026,26334.0
2021-11-29 13:55:00,73.06,73.13,73.06,73.12,27196.0,64.026,64.0874,64.026,64.0786,27196.0
2021-11-29 14:00:00,73.12,73.13,72.98,73.09,34259.0,64.0786,64.0874,63.9559,64.0523,34259.0
2021-11-29 14:05:00,73.09,73.15,73.01,73.04,24248.0,64.0523,64.1049,63.9822,64.0085,24248.0
2021-11-29 14:10:00,73.03,73.09,73.02,73.09,25306.0,63.9997,64.0523,63.991,64.0523,25306.0
2021-11-29 14:15:00,73.09,73.09,73.02,73.03,25835.0,64.0523,64.0523,63.991,63.9997,25835.0
2021-11-29 14:20:00,73.02,73.03,72.93,72.94,25703.0,63.991,63.9997,63.9121,63.9209,25703.0
2021-11-29 14:25:00,72.94,72.94,72.74,72.75,27192.0,63.9209,63.9209,63.7456,63.7544,27192.0
2021-11-29 14:30:00,72.76,72.78,72.61,72.72,43046.0,63.7631,63.7807,63.6317,63.7281,43046.0
2021-11-29 14:35:00,72.71,72.72,72.58,72.59,27876.0,63.7193,63.7281,63.6054,63.6141,27876.0
2021-11-29 14:40:00,72.59,72.74,72.59,72.66,32208.0,63.6141,63.7456,63.6141,63.6755,32208.0
2021-11-29 14:45:00,72.66,72.73,72.61,72.68,42166.0,63.6755,63.7368,63.6317,63.693,42166.0
2021-11-29 14:50:00,72.68,72.79,72.68,72.69,58437.0,63.693,63.7894,63.693,63.7018,58437.0
2021-11-29 14:55:00,72.69,72.82,72.69,72.81,46641.0,63.7018,63.8157,63.7018,63.8069,46641.0
2021-11-29 15:00:00,72.81,72.9,72.8,72.87,38641.0,63.8069,63.8858,63.7982,63.8595,38641.0
2021-11-29 15:05:00,72.87,72.89,72.78,72.89,40076.0,63.8595,63.8771,63.7807,63.8771,40076.0
2021-11-29 15:10:00,72.89,72.91,72.78,72.79,40296.0,63.8771,63.8946,63.7807,63.7894,40296.0
2021-11-29 15:15:00,72.79,72.91,72.79,72.84,41910.0,63.7894,63.8946,63.7894,63.8332,41910.0
2021-11-29 15:20:00,72.84,72.86,72.81,72.83,42546.0,63.8332,63.8508,63.8069,63.8245,42546.0
2021-11-29 15:25:00,72.84,72.89,72.77,72.79,51467.0,63.8332,63.8771,63.7719,63.7894,51467.0
2021-11-29 15:30:00,72.77,72.79,72.56,72.61,66775.0,63.7719,63.7894,63.5879,63.6317,66775.0
2021-11-29 15:35:00,72.6,72.62,72.44,72.48,71157.0,63.6229,63.6404,63.4827,63.5177,71157.0
2021-11-29 15:40:00,72.48,72.51,72.38,72.41,93620.0,63.5177,63.544,63.4301,63.4564,93620.0
2021-11-29 15:45:00,72.4,72.43,72.33,72.37,78865.0,63.4476,63.4739,63.3863,63.4214,78865.0
2021-11-29 15:50:00,72.37,72.46,72.26,72.27,197965.0,63.4214,63.5002,63.325,63.3337,197965.0
2021-11-29 15:55:00,72.27,72.3,72.11,72.14,357555.0,63.3337,63.36,63.1935,63.2198,357555.0
2021-11-30 09:30:00,70.69,71.69,70.29,71.67,207120.0,61.9491,62.8254,61.5985,62.8079,207120.0
2021-11-30 09:35:00,71.69,71.71,71.31,71.31,89540.0,62.8254,62.843,62.4924,62.4924,89540.0
2021-11-30 09:40:00,71.29,71.78,71.23,71.76,77753.0,62.4749,62.9043,62.4223,62.8868,77753.0
2021-11-30 09:45:00,71.76,71.76,71.11,71.15,64800.0,62.8868,62.8868,62.3172,62.3522,64800.0
2021-11-30 09:50:00,71.13,71.3,71.03,71.21,68002.0,62.3347,62.4837,62.247,62.4048,68002.0
2021-11-30 09:55:00,71.2,71.53,71.12,71.17,59578.0,62.396,62.6852,62.3259,62.3697,59578.0
2021-11-30 10:00:00,71.16,71.17,70.91,71.03,57060.0,62.361,62.3697,62.1419,62.247,57060.0
2021-11-30 10:05:00,71.01,71.29,70.91,71.25,38456.0,62.2295,62.4749,62.1419,62.4398,38456.0
2021-11-30 10:10:00,71.28,71.38,70.98,70.99,46957.0,62.4661,62.5538,62.2032,62.212,46957.0
2021-11-30 10:15:00,71.0,71.47,71.0,71.35,90984.0,62.2208,62.6326,62.2208,62.5275,90984.0
2021-11-30 10:20:00,71.35,71.48,71.28,71.48,72186.0,62.5275,62.6414,62.4661,62.6414,72186.0
2021-11-30 10:25:00,71.46,71.52,71.29,71.46,92213.0,62.6239,62.6765,62.4749,62.6239,92213.0
2021-11-30 10:30:00,71.46,71.84,71.45,71.79,56871.0,62.6239,62.9569,62.6151,62.9131,56871.0
2021-11-30 10:35:00,71.79,72.24,71.78,72.1,95111.0,62.9131,63.3074,62.9043,63.1847,95111.0
2021-11-30 10:40:00,72.09,72.22,71.98,72.02,39814.0,63.176,63.2899,63.0796,63.1146,39814.0
2021-11-30 10:45:00,72.01,72.04,71.8,71.81,35375.0,63.1059,63.1322,62.9218,62.9306,35375.0
2021-11-30 10:50:00,71.77,72.1,71.74,71.76,43759.0,62.8955,63.1847,62.8693,62.8868,43759.0
2021-11-30 10:55:00,71.76,71.76,71.42,71.49,46019.0,62.8868,62.8868,62.5888,62.6502,46019.0
2021-11-30 11:00:00,71.5,71.6,71.35,71.46,51549.0,62.6589,62.7466,62.5275,62.6239,51549.0
2021-11-30 11:05:00,71.46,71.49,71.3,71.48,72745.0,62.6239,62.6502,62.4837,62.6414,72745.0
2021-11-30 11:10:00,71.47,71.58,71.34,71.52,39334.0,62.6326,62.729,62.5187,62.6765,39334.0
2021-11-30 11:15:00,71.49,71.78,71.46,71.78,50627.0,62.6502,62.9043,62.6239,62.9043,50627.0
2021-11-30 11:20:00,71.77,71.83,71.31,71.38,35666.0,62.8955,62.9481,62.4924,62.5538,35666.0
2021-11-30 11:25:00,71.39,71.66,71.29,71.56,33291.0,62.5625,62.7991,62.4749,62.7115,33291.0
2021-11-30 11:30:00,71.53,71.62,71.19,71.2,36481.0,62.6852,62.7641,62.3873,62.396,36481.0
2021-11-30 11:35:00,71.2,71.22,71.06,71.14,47312.0,62.396,62.4136,62.2733,62.3434,47312.0
2021-11-30 11:40:00,71.12,71.2,70.85,70.85,59354.0,62.3259,62.396,62.0893,62.0893,59354.0
2021-11-30 11:45:00,70.88,70.96,70.56,70.57,52093.0,62.1156,62.1857,61.8352,61.8439,52093.0
2021-11-30 11:50:00,70.54,70.54,70.19,70.26,93969.0,61.8176,61.8176,61.5109,61.5723,93969.0
2021-11-30 11:55:00,70.26,70.61,70.22,70.61,54710.0,61.5723,61.879,61.5372,61.879,54710.0
2021-11-30 12:00:00,70.6,70.61,70.29,70.37,43528.0,61.8702,61.879,61.5985,61.6687,43528.0
2021-11-30 12:05:00,70.37,70.44,70.19,70.35,47219.0,61.6687,61.73,61.5109,61.6511,47219.0
2021-11-30 12:10:00,70.34,70.55,70.25,70.31,48135.0,61.6424,61.8264,61.5635,61.6161,48135.0
2021-11-30 12:15:00,70.3,70.65,70.26,70.65,61049.0,61.6073,61.914,61.5723,61.914,61049.0
2021-11-30 12:20:00,70.64,70.76,70.53,70.74,67600.0,61.9053,62.0104,61.8089,61.9929,67600.0
2021-11-30 12:25:00,70.74,70.79,70.67,70.73,99238.0,61.9929,62.0367,61.9316,61.9841,99238.0
2021-11-30 12:30:00,70.71,70.8,70.6,70.73,24296.0,61.9666,62.0455,61.8702,61.9841,24296.0
2021-11-30 12:35:00,70.74,70.84,70.61,70.64,39875.0,61.9929,62.0805,61.879,61.9053,39875.0
2021-11-30 12:40:00,70.63,70.75,70.53,70.71,59922.0,61.8965,62.0017,61.8089,61.9666,59922.0
2021-11-30 12:45:00,70.71,70.77,70.55,70.58,36639.0,61.9666,62.0192,61.8264,61.8527,36639.0
2021-11-30 12:50:00,70.58,70.7,70.51,70.58,49211.0,61.8527,61.9578,61.7913,61.8527,49211.0
2021-11-30 12:55:00,70.59,70.65,70.5,70.61,177984.0,61.8615,61.914,61.7826,61.879,177984.0
2021-11-30 13:00:00,70.6,70.64,70.22,70.22,57968.0,61.8702,61.9053,61.5372,61.5372,57968.0
2021-11-30 13:05:00,70.23,70.42,70.23,70.32,38763.0,61.546,61.7125,61.546,61.6248,38763.0
2021-11-30 13:10:00,70.28,70.29,70.07,70.08,44546.0,61.5898,61.5985,61.4057,61.4145,44546.0
2021-11-30 13:15:00,70.08,70.25,70.08,70.2,35918.0,61.4145,61.5635,61.4145,61.5197,35918.0
2021-11-30 13:20:00,70.17,70.35,70.09,70.34,34597.0,61.4934,61.6511,61.4233,61.6424,34597.0
2021-11-30 13:25:00,70.36,70.36,70.06,70.08,240246.0,61.6599,61.6599,61.397,61.4145,240246.0
2021-11-30 13:30:00,70.08,70.26,70.01,70.18,69374.0,61.4145,61.5723,61.3532,61.5021,69374.0
2021-11-30 13:35:00,70.16,70.27,70.15,70.24,128687.0,61.4846,61.581,61.4759,61.5547,128687.0
2021-11-30 13:40:00,70.23,70.29,70.12,70.21,97995.0,61.546,61.5985,61.4496,61.5284,97995.0
2021-11-30 13:45:00,70.22,70.33,70.2,70.23,81172.0,61.5372,61.6336,61.5197,61.546,81172.0
2021-11-30 13:50:00,70.25,70.39,70.22,70.36,53934.0,61.5635,61.6862,61.5372,61.6599,53934.0
2021-11-30 13:55:00,70.36,70.52,70.35,70.51,110055.0,61.6599,61.8001,61.6511,61.7913,110055.0
2021-11-30 14:00:00,70.5,70.63,70.5,70.58,57365.0,61.7826,61.8965,61.7826,61.8527,57365.0
2021-11-30 14:05:00,70.56,70.73,70.4,70.67,66621.0,61.8352,61.9841,61.6949,61.9316,66621.0
2021-11-30 14:10:00,70.65,70.77,70.61,70.77,52328.0,61.914,62.0192,61.879,62.0192,52328.0
2021-11-30 14:15:00,70.78,70.84,70.71,70.74,42349.0,62.028,62.0805,61.9666,61.9929,42349.0
2021-11-30 14:20:00,70.75,70.82,70.67,70.7,49409.0,62.0017,62.063,61.9316,61.9578,49409.0
2021-11-30 14:25:00,70.71,70.87,70.67,70.73,70070.0,61.9666,62.1068,61.9316,61.9841,70070.0
2021-11-30 14:30:00,70.72,70.85,70.71,70.75,58737.0,61.9754,62.0893,61.9666,62.0017,58737.0
2021-11-30 14:35:00,70.76,70.79,70.7,70.72,39033.0,62.0104,62.0367,61.9578,61.9754,39033.0
2021-11-30 14:40:00,70.72,70.75,70.58,70.65,85162.0,61.9754,62.0017,61.8527,61.914,85162.0
2021-11-30 14:45:00,70.64,70.72,70.62,70.63,51058.0,61.9053,61.9754,61.8877,61.8965,51058.0
2021-11-30 14:50:00,70.63,70.65,70.52,70.59,67877.0,61.8965,61.914,61.8001,61.8615,67877.0
2021-11-30 14:55:00,70.58,70.73,70.53,70.73,54607.0,61.8527,61.9841,61.8089,61.9841,54607.0
2021-11-30 15:00:00,70.72,70.77,70.63,70.77,89180.0,61.9754,62.0192,61.8965,62.0192,89180.0
2021-11-30 15:05:00,70.76,70.89,70.7,70.71,68441.0,62.0104,62.1244,61.9578,61.9666,68441.0
2021-11-30 15:10:00,70.7,70.82,70.66,70.69,65603.0,61.9578,62.063,61.9228,61.9491,65603.0
2021-11-30 15:15:00,70.69,70.79,70.67,70.76,80392.0,61.9491,62.0367,61.9316,62.0104,80392.0
2021-11-30 15:20:00,70.76,70.8,70.64,70.64,70841.0,62.0104,62.0455,61.9053,61.9053,70841.0
2021-11-30 15:25:00,70.64,70.68,70.51,70.61,76950.0,61.9053,61.9403,61.7913,61.879,76950.0
2021-11-30 15:30:00,70.61,70.82,70.6,70.73,118831.0,61.879,62.063,61.8702,61.9841,118831.0
2021-11-30 15:35:00,70.73,70.76,70.63,70.67,190528.0,61.9841,62.0104,61.8965,61.9316,190528.0
2021-11-30 15:40:00,70.67,70.86,70.67,70.84,151642.0,61.9316,62.0981,61.9316,62.0805,151642.0
2021-11-30 15:45:00,70.84,70.95,70.6,70.6,235828.0,62.0805,62.1769,61.8702,61.8702,235828.0
2021-11-30 15:50:00,70.6,70.79,70.31,70.34,316097.0,61.8702,62.0367,61.6161,61.6424,316097.0
2021-11-30 15:55:00,70.35,70.54,70.13,70.14,904164.0,61.6511,61.8176,61.4583,61.4671,904164.0
2021-12-01 09:30:00,72.01,72.03,71.2,71.37,327729.0,63.1059,63.1234,62.396,62.545,327729.0
2021-12-01 09:35:00,71.37,71.42,71.06,71.12,167499.0,62.545,62.5888,62.2733,62.3259,167499.0
2021-12-01 09:40:00,71.1,71.36,71.02,71.18,162523.0,62.3084,62.5362,62.2383,62.3785,162523.0
2021-12-01 09:45:00,71.2,71.42,71.16,71.26,120300.0,62.396,62.5888,62.361,62.4486,120300.0
2021-12-01 09:50:00,71.24,71.27,71.07,71.23,70376.0,62.4311,62.4574,62.2821,62.4223,70376.0
2021-12-01 09:55:00,71.25,71.4,71.22,71.31,145825.0,62.4398,62.5713,62.4136,62.4924,145825.0
2021-12-01 10:00:00,71.33,71.44,71.21,71.29,247059.0,62.5099,62.6063,62.4048,62.4749,247059.0
2021-12-01 10:05:00,71.3,71.56,71.26,71.48,165376.0,62.4837,62.7115,62.4486,62.6414,165376.0
2021-12-01 10:10:00,71.5,71.5,71.22,71.41,379211.0,62.6589,62.6589,62.4136,62.5801,379211.0
2021-12-01 10:15:00,71.4,71.5,71.35,71.41,113321.0,62.5713,62.6589,62.5275,62.5801,113321.0
2021-12-01 10:20:00,71.42,71.81,71.36,71.8,83362.0,62.5888,62.9306,62.5362,62.9218,83362.0
2021-12-01 10:25:00,71.8,71.88,71.59,71.66,123161.0,62.9218,62.9919,62.7378,62.7991,123161.0
2021-12-01 10:30:00,71.61,71.82,71.48,71.58,110123.0,62.7553,62.9394,62.6414,62.729,110123.0
2021-12-01 10:35:00,71.6,71.82,71.6,71.62,90034.0,62.7466,62.9394,62.7466,62.7641,90034.0
2021-12-01 10:40:00,71.62,71.76,71.48,71.67,64194.0,62.7641,62.8868,62.6414,62.8079,64194.0
2021-12-01 10:45:00,71.68,71.74,71.6,71.73,124970.0,62.8167,62.8693,62.7466,62.8605,124970.0
2021-12-01 10:50:00,71.73,71.98,71.69,71.98,163316.0,62.8605,63.0796,62.8254,63.0796,163316.0
2021-12-01 10:55:00,71.96,72.18,71.94,72.13,82645.0,63.062,63.2548,63.0445,63.211,82645.0
2021-12-01 11:00:00,72.14,72.14,71.95,71.97,43898.0,63.2198,63.2198,63.0533,63.0708,43898.0
2021-12-01 11:05:00,71.98,72.05,71.94,72.0,52440.0,63.0796,63.1409,63.0445,63.0971,52440.0
2021-12-01 11:10:00,72.01,72.11,71.88,72.11,85383.0,63.1059,63.1935,62.9919,63.1935,85383.0
2021-12-01 11:15:00,72.11,72.12,72.04,72.1,54528.0,63.1935,63.2023,63.1322,63.1847,54528.0
2021-12-01 11:20:00,72.09,72.11,71.98,72.03,51183.0,63.176,63.1935,63.0796,63.1234,51183.0
2021-12-01 11:25:00,72.03,72.08,71.95,72.01,57134.0,63.1234,63.1672,63.0533,63.1059,57134.0
2021-12-01 11:30:00,72.01,72.03,71.91,71.92,50395.0,63.1059,63.1234,63.0182,63.027,50395.0
2021-12-01 11:35:00,71.92,71.94,71.78,71.78,47592.0,63.027,63.0445,62.9043,62.9043,47592.0
2021-12-01 11:40:00,71.79,71.82,71.69,71.71,37861.0,62.9131,62.9394,62.8254,62.843,37861.0
2021-12-01 11:45:00,71.69,71.69,71.44,71.44,55388.0,62.8254,62.8254,62.6063,62.6063,55388.0
2021-12-01 11:50:00,71.43,71.46,71.34,71.37,39158.0,62.5976,62.6239,62.5187,62.545,39158.0
2021-12-01 11:55:00,71.37,71.45,71.3,71.42,49847.0,62.545,62.6151,62.4837,62.5888,49847.0
2021-12-01 12:00:00,71.45,71.51,71.34,71.48,61631.0,62.6151,62.6677,62.5187,62.6414,61631.0
2021-12-01 12:05:00,71.46,71.58,71.43,71.57,41601.0,62.6239,62.729,62.5976,62.7203,41601.0
2021-12-01 12:10:00,71.58,71.7,71.48,71.68,64944.0,62.729,62.8342,62.6414,62.8167,64944.0
2021-12-01 12:15:00,71.67,71.72,71.63,71.64,118942.0,62.8079,62.8517,62.7729,62.7816,118942.0
2021-12-01 12:20:00,71.64,71.65,71.46,71.51,53848.0,62.7816,62.7904,62.6239,62.6677,53848.0
2021-12-01 12:25:00,71.53,71.55,71.39,71.4,37722.0,62.6852,62.7027,62.5625,62.5713,37722.0
2021-12-01 12:30:00,71.42,71.58,71.42,71.54,45362.0,62.5888,62.729,62.5888,62.694,45362.0
2021-12-01 12:35:00,71.54,71.54,71.39,71.49,33211.0,62.694,62.694,62.5625,62.6502,33211.0
2021-12-01 12:40:00,71.5,71.51,71.27,71.34,43821.0,62.6589,62.6677,62.4574,62.5187,43821.0
2021-12-01 12:45:00,71.34,71.35,71.15,71.16,54753.0,62.5187,62.5275,62.3522,62.361,54753.0
2021-12-01 12:50:00,71.14,71.14,70.78,70.79,70714.0,62.3434,62.3434,62.028,62.0367,70714.0
2021-12-01 12:55:00,70.8,70.86,70.65,70.69,50399.0,62.0455,62.0981,61.914,61.9491,50399.0
2021-12-01 13:00:00,70.69,70.74,70.56,70.61,71099.0,61.9491,61.9929,61.8352,61.879,71099.0
2021-12-01 13:05:00,70.61,70.64,70.29,70.3,76088.0,61.879,61.9053,61.5985,61.6073,76088.0
2021-12-01 13:10:00,70.3,70.5,70.25,70.5,48621.0,61.6073,61.7826,61.5635,61.7826,48621.0
2021-12-01 13:15:00,70.49,70.6,70.33,70.33,68312.0,61.7738,61.8702,61.6336,61.6336,68312.0
2021-12-01 13:20:00,70.34,70.56,70.33,70.53,40397.0,61.6424,61.8352,61.6336,61.8089,40397.0
2021-12-01 13:25:00,70.53,70.59,70.49,70.55,57312.0,61.8089,61.8615,61.7738,61.8264,57312.0
2021-12-01 13:30:00,70.55,70.62,70.44,70.57,76481.0,61.8264,61.8877,61.73,61.8439,76481.0
2021-12-01 13:35:00,70.6,70.61,70.48,70.52,44705.0,61.8702,61.879,61.7651,61.8001,44705.0
2021-12-01 13:40:00,70.52,70.54,70.25,70.31,41496.0,61.8001,61.8176,61.5635,61.6161,41496.0
2021-12-01 13:45:00,70.3,70.31,70.08,70.1,73942.0,61.6073,61.6161,61.4145,61.432,73942.0
2021-12-01 13:50:00,70.11,70.22,70.01,70.01,73280.0,61.4408,61.5372,61.3532,61.3532,73280.0
2021-12-01 13:55:00,70.03,70.33,70.0,70.31,61198.0,61.3707,61.6336,61.3444,61.6161,61198.0
2021-12-01 14:00:00,70.3,70.38,70.14,70.26,71015.0,61.6073,61.6774,61.4671,61.5723,71015.0
2021-12-01 14:05:00,70.26,70.32,70.1,70.18,53460.0,61.5723,61.6248,61.432,61.5021,53460.0
2021-12-01 14:10:00,70.19,70.29,70.08,70.19,71462.0,61.5109,61.5985,61.4145,61.5109,71462.0
2021-12-01 14:15:00,70.19,70.24,69.72,69.75,92038.0,61.5109,61.5547,61.099,61.1253,92038.0
2021-12-01 14:20:00,69.75,70.01,69.66,70.0,103969.0,61.1253,61.3532,61.0464,61.3444,103969.0
2021-12-01 14:25:00,69.99,70.2,69.97,70.15,71668.0,61.3356,61.5197,61.3181,61.4759,71668.0
2021-12-01 14:30:00,70.16,70.45,70.14,70.35,59565.0,61.4846,61.7388,61.4671,61.6511,59565.0
2021-12-01 14:35:00,70.34,70.41,70.18,70.4,50353.0,61.6424,61.7037,61.5021,61.6949,50353.0
2021-12-01 14:40:00,70.4,70.4,70.17,70.27,63560.0,61.6949,61.6949,61.4934,61.581,63560.0
2021-12-01 14:45:00,70.27,70.32,70.09,70.28,53286.0,61.581,61.6248,61.4233,61.5898,53286.0
2021-12-01 14:50:00,70.28,70.36,70.09,70.12,78329.0,61.5898,61.6599,61.4233,61.4496,78329.0
2021-12-01 14:55:00,70.12,70.18,69.95,70.0,60324.0,61.4496,61.5021,61.3006,61.3444,60324.0
2021-12-01 15:00:00,70.0,70.06,69.76,69.8,68372.0,61.3444,61.397,61.1341,61.1691,68372.0
2021-12-01 15:05:00,69.79,69.95,69.78,69.88,82823.0,61.1604,61.3006,61.1516,61.2392,82823.0
2021-12-01 15:10:00,69.87,70.1,69.84,70.1,122385.0,61.2305,61.432,61.2042,61.432,122385.0
2021-12-01 15:15:00,70.09,70.18,69.91,69.91,144556.0,61.4233,61.5021,61.2655,61.2655,144556.0
2021-12-01 15:20:00,69.91,69.92,69.55,69.57,138209.0,61.2655,61.2743,60.95,60.9676,138209.0
2021-12-01 15:25:00,69.56,69.73,69.5,69.62,77897.0,60.9588,61.1078,60.9062,61.0114,77897.0
2021-12-01 15:30:00,69.61,69.8,69.53,69.75,90238.0,61.0026,61.1691,60.9325,61.1253,90238.0
2021-12-01 15:35:00,69.74,69.92,69.6,69.86,108543.0,61.1166,61.2743,60.9939,61.2217,108543.0
2021-12-01 15:40:00,69.86,69.98,69.78,69.89,95632.0,61.2217,61.3269,61.1516,61.248,95632.0
2021-12-01 15:45:00,69.89,69.91,69.57,69.62,143633.0,61.248,61.2655,60.9676,61.0114,143633.0
2021-12-01 15:50:00,69.61,69.68,69.42,69.45,204779.0,61.0026,61.064,60.8361,60.8624,204779.0
2021-12-01 15:55:00,69.44,69.45,69.15,69.2,503749.0,60.8536,60.8624,60.5995,60.6433,503749.0
2021-12-02 09:30:00,69.19,69.45,68.35,68.35,209290.0,60.6346,60.8624,59.8984,59.8984,209290.0
2021-12-02 09:35:00,68.41,68.58,68.24,68.33,192836.0,59.951,60.1,59.802,59.8809,192836.0
2021-12-02 09:40:00,68.33,69.42,68.26,69.4,131363.0,59.8809,60.8361,59.8196,60.8186,131363.0
2021-12-02 09:45:00,69.39,69.6,69.12,69.39,121793.0,60.8098,60.9939,60.5732,60.8098,121793.0
2021-12-02 09:50:00,69.36,69.54,69.27,69.54,173930.0,60.7835,60.9413,60.7047,60.9413,173930.0
2021-12-02 09:55:00,69.54,70.05,69.5,70.04,160960.0,60.9413,61.3882,60.9062,61.3795,160960.0
2021-12-02 10:00:00,70.05,70.28,69.81,69.97,88324.0,61.3882,61.5898,61.1779,61.3181,88324.0
2021-12-02 10:05:00,69.93,70.09,69.7,69.77,209486.0,61.2831,61.4233,61.0815,61.1428,209486.0
2021-12-02 10:10:00,69.8,69.98,69.55,69.9,60144.0,61.1691,61.3269,60.95,61.2568,60144.0
2021-12-02 10:15:00,69.87,69.93,69.68,69.74,82735.0,61.2305,61.2831,61.064,61.1166,82735.0
2021-12-02 10:20:00,69.73,70.05,69.6,69.97,49286.0,61.1078,61.3882,60.9939,61.3181,49286.0
2021-12-02 10:25:00,69.94,70.22,69.88,70.09,65820.0,61.2918,61.5372,61.2392,61.4233,65820.0
2021-12-02 10:30:00,70.06,70.35,70.06,70.22,66594.0,61.397,61.6511,61.397,61.5372,66594.0
2021-12-02 10:35:00,70.22,70.22,69.73,69.8,87014.0,61.5372,61.5372,61.1078,61.1691,87014.0
2021-12-02 10:40:00,69.8,70.0,69.76,69.78,67736.0,61.1691,61.3444,61.1341,61.1516,67736.0
2021-12-02 10:45:00,69.76,69.87,69.66,69.71,100918.0,61.1341,61.2305,61.0464,61.0903,100918.0
2021-12-02 10:50:00,69.72,70.06,69.65,70.03,111073.0,61.099,61.397,61.0377,61.3707,111073.0
2021-12-02 10:55:00,70.02,70.42,69.93,70.42,117099.0,61.3619,61.7125,61.2831,61.7125,117099.0
2021-12-02 11:00:00,70.41,70.48,70.23,70.43,89525.0,61.7037,61.7651,61.546,61.7212,89525.0
2021-12-02 11:05:00,70.44,70.63,70.29,70.56,78872.0,61.73,61.8965,61.5985,61.8352,78872.0
2021-12-02 11:10:00,70.54,70.67,70.45,70.62,36116.0,61.8176,61.9316,61.7388,61.8877,36116.0
2021-12-02 11:15:00,70.63,70.7,70.54,70.67,35314.0,61.8965,61.9578,61.8176,61.9316,35314.0
2021-12-02 11:20:00,70.67,70.87,70.67,70.83,51428.0,61.9316,62.1068,61.9316,62.0718,51428.0
2021-12-02 11:25:00,70.84,71.02,70.83,70.95,43286.0,62.0805,62.2383,62.0718,62.1769,43286.0
2021-12-02 11:30:00,70.95,70.98,70.53,70.64,73136.0,62.1769,62.2032,61.8089,61.9053,73136.0
2021-12-02 11:35:00,70.66,70.79,70.56,70.65,77546.0,61.9228,62.0367,61.8352,61.914,77546.0
2021-12-02 11:40:00,70.63,70.85,70.63,70.76,32916.0,61.8965,62.0893,61.8965,62.0104,32916.0
2021-12-02 11:45:00,70.74,70.83,70.58,70.8,46228.0,61.9929,62.0718,61.8527,62.0455,46228.0
2021-12-02 11:50:00,70.83,70.92,70.75,70.91,44399.0,62.0718,62.1506,62.0017,62.1419,44399.0
2021-12-02 11:55:00,70.92,70.94,70.76,70.86,30161.0,62.1506,62.1682,62.0104,62.0981,30161.0
2021-12-02 12:00:00,70.88,71.0,70.83,71.0,43010.0,62.1156,62.2208,62.0718,62.2208,43010.0
2021-12-02 12:05:00,71.0,71.01,70.87,70.92,39610.0,62.2208,62.2295,62.1068,62.1506,39610.0
2021-12-02 12:10:00,70.92,71.17,70.87,71.07,50398.0,62.1506,62.3697,62.1068,62.2821,50398.0
2021-12-02 12:15:00,71.11,71.11,70.96,71.03,52890.0,62.3172,62.3172,62.1857,62.247,52890.0
2021-12-02 12:20:00,71.03,71.09,70.95,71.03,26825.0,62.247,62.2996,62.1769,62.247,26825.0
2021-12-02 12:25:00,71.02,71.08,70.96,71.04,41652.0,62.2383,62.2909,62.1857,62.2558,41652.0
2021-12-02 12:30:00,71.05,71.14,71.03,71.08,49770.0,62.2646,62.3434,62.247,62.2909,49770.0
2021-12-02 12:35:00,71.08,71.13,71.0,71.0,42720.0,62.2909,62.3347,62.2208,62.2208,42720.0
2021-12-02 12:40:00,71.0,71.1,70.97,71.01,30509.0,62.2208,62.3084,62.1945,62.2295,30509.0
2021-12-02 12:45:00,71.01,71.07,70.92,71.05,35260.0,62.2295,62.2821,62.1506,62.2646,35260.0
2021-12-02 12:50:00,71.05,71.19,71.02,71.15,32456.0,62.2646,62.3873,62.2383,62.3522,32456.0
2021-12-02 12:55:00,71.16,71.19,70.97,71.04,30242.0,62.361,62.3873,62.1945,62.2558,30242.0
2021-12-02 13:00:00,71.04,71.06,70.88,71.0,101450.0,62.2558,62.2733,62.1156,62.2208,101450.0
2021-12-02 13:05:00,71.0,71.07,70.92,70.95,30947.0,62.2208,62.2821,62.1506,62.1769,30947.0
2021-12-02 13:10:00,70.95,71.13,70.88,71.11,26248.0,62.1769,62.3347,62.1156,62.3172,26248.0
2021-12-02 13:15:00,71.13,71.24,71.08,71.13,34611.0,62.3347,62.4311,62.2909,62.3347,34611.0
2021-12-02 13:20:00,71.16,71.19,70.93,70.97,30150.0,62.361,62.3873,62.1594,62.1945,30150.0
2021-12-02 13:25:00,70.97,71.03,70.84,70.87,24443.0,62.1945,62.247,62.0805,62.1068,24443.0
2021-12-02 13:30:00,70.89,70.98,70.73,70.96,46255.0,62.1244,62.2032,61.9841,62.1857,46255.0
2021-12-02 13:35:00,70.95,71.1,70.87,71.1,31361.0,62.1769,62.3084,62.1068,62.3084,31361.0
2021-12-02 13:40:00,71.09,71.19,71.06,71.15,23820.0,62.2996,62.3873,62.2733,62.3522,23820.0
2021-12-02 13:45:00,71.16,71.16,70.93,71.13,46422.0,62.361,62.361,62.1594,62.3347,46422.0
2021-12-02 13:50:00,71.12,71.39,71.04,71.36,31366.0,62.3259,62.5625,62.2558,62.5362,31366.0
2021-12-02 13:55:00,71.35,71.48,71.34,71.47,28390.0,62.5275,62.6414,62.5187,62.6326,28390.0
2021-12-02 14:00:00,71.47,71.63,71.46,71.61,45880.0,62.6326,62.7729,62.6239,62.7553,45880.0
2021-12-02 14:05:00,71.62,71.65,71.46,71.51,36405.0,62.7641,62.7904,62.6239,62.6677,36405.0
2021-12-02 14:10:00,71.52,71.57,71.38,71.44,50745.0,62.6765,62.7203,62.5538,62.6063,50745.0
2021-12-02 14:15:00,71.43,71.49,71.36,71.45,21916.0,62.5976,62.6502,62.5362,62.6151,21916.0
2021-12-02 14:20:00,71.44,71.45,71.2,71.22,26724.0,62.6063,62.6151,62.396,62.4136,26724.0
2021-12-02 14:25:00,71.22,71.52,71.19,71.51,25345.0,62.4136,62.6765,62.3873,62.6677,25345.0
2021-12-02 14:30:00,71.5,71.52,71.41,71.49,27866.0,62.6589,62.6765,62.5801,62.6502,27866.0
2021-12-02 14:35:00,71.5,71.51,71.39,71.46,22463.0,62.6589,62.6677,62.5625,62.6239,22463.0
2021-12-02 14:40:00,71.46,71.62,71.43,71.53,31487.0,62.6239,62.7641,62.5976,62.6852,31487.0
2021-12-02 14:45:00,71.53,71.64,71.46,71.46,29404.0,62.6852,62.7816,62.6239,62.6239,29404.0
2021-12-02 14:50:00,71.47,71.62,71.47,71.55,46812.0,62.6326,62.7641,62.6326,62.7027,46812.0
2021-12-02 14:55:00,71.54,71.59,71.45,71.45,37083.0,62.694,62.7378,62.6151,62.6151,37083.0
2021-12-02 15:00:00,71.46,71.51,71.34,71.42,93581.0,62.6239,62.6677,62.5187,62.5888,93581.0
2021-12-02 15:05:00,71.41,71.47,71.27,71.3,43813.0,62.5801,62.6326,62.4574,62.4837,43813.0
2021-12-02 15:10:00,71.28,71.28,70.99,71.08,84458.0,62.4661,62.4661,62.212,62.2909,84458.0
2021-12-02 15:15:00,71.09,71.16,71.04,71.09,42344.0,62.2996,62.361,62.2558,62.2996,42344.0
2021-12-02 15:20:00,71.08,71.24,71.04,71.23,33082.0,62.2909,62.4311,62.2558,62.4223,33082.0
2021-12-02 15:25:00,71.23,71.31,71.13,71.2,46904.0,62.4223,62.4924,62.3347,62.396,46904.0
2021-12-02 15:30:00,71.19,71.31,71.18,71.26,62407.0,62.3873,62.4924,62.3785,62.4486,62407.0
2021-12-02 15:35:00,71.26,71.26,71.04,71.04,71707.0,62.4486,62.4486,62.2558,62.2558,71707.0
2021-12-02 15:40:00,71.03,71.19,71.02,71.13,47360.0,62.247,62.3873,62.2383,62.3347,47360.0
2021-12-02 15:45:00,71.14,71.33,71.04,71.31,87414.0,62.3434,62.5099,62.2558,62.4924,87414.0
2021-12-02 15:50:00,71.3,71.3,71.03,71.06,160481.0,62.4837,62.4837,62.247,62.2733,160481.0
2021-12-02 15:55:00,71.07,71.28,71.0,71.28,356402.0,62.2821,62.4661,62.2208,62.4661,356402.0
2021-12-03 09:30:00,72.17,72.95,72.09,72.44,198738.0,63.2461,63.9296,63.176,63.4827,198738.0
2021-12-03 09:35:00,72.47,72.53,71.92,72.01,53985.0,63.509,63.5616,63.027,63.1059,53985.0
2021-12-03 09:40:00,71.99,72.15,71.9,72.01,103002.0,63.0883,63.2286,63.0095,63.1059,103002.0
2021-12-03 09:45:00,72.0,72.15,71.78,71.8,77784.0,63.0971,63.2286,62.9043,62.9218,77784.0
2021-12-03 09:50:00,71.81,71.87,71.21,71.22,59568.0,62.9306,62.9832,62.4048,62.4136,59568.0
2021-12-03 09:55:00,71.25,71.62,71.25,71.62,54147.0,62.4398,62.7641,62.4398,62.7641,54147.0
2021-12-03 10:00:00,71.6,71.71,71.23,71.33,55946.0,62.7466,62.843,62.4223,62.5099,55946.0
2021-12-03 10:05:00,71.37,71.51,71.0,71.02,39927.0,62.545,62.6677,62.2208,62.2383,39927.0
2021-12-03 10:10:00,71.02,71.34,71.02,71.23,49667.0,62.2383,62.5187,62.2383,62.4223,49667.0
2021-12-03 10:15:00,71.24,71.62,71.24,71.57,59027.0,62.4311,62.7641,62.4311,62.7203,59027.0
2021-12-03 10:20:00,71.59,71.72,71.44,71.69,44770.0,62.7378,62.8517,62.6063,62.8254,44770.0
2021-12-03 10:25:00,71.69,71.92,71.59,71.88,87460.0,62.8254,63.027,62.7378,62.9919,87460.0
2021-12-03 10:30:00,71.87,71.88,71.38,71.4,65106.0,62.9832,62.9919,62.5538,62.5713,65106.0
2021-12-03 10:35:00,71.37,71.37,71.18,71.25,36420.0,62.545,62.545,62.3785,62.4398,36420.0
2021-12-03 10:40:00,71.24,71.24,70.75,70.78,75611.0,62.4311,62.4311,62.0017,62.028,75611.0
2021-12-03 10:45:00,70.74,70.91,70.72,70.89,49671.0,61.9929,62.1419,61.9754,62.1244,49671.0
2021-12-03 10:50:00,70.9,71.0,70.74,70.95,66341.0,62.1331,62.2208,61.9929,62.1769,66341.0
2021-12-03 10:55:00,70.94,71.08,70.83,70.9,34480.0,62.1682,62.2909,62.0718,62.1331,34480.0
2021-12-03 11:00:00,70.91,71.16,70.89,71.16,31619.0,62.1419,62.361,62.1244,62.361,31619.0
2021-12-03 11:05:00,71.14,71.14,70.77,70.85,42305.0,62.3434,62.3434,62.0192,62.0893,42305.0
2021-12-03 11:10:00,70.86,71.06,70.86,70.95,38348.0,62.0981,62.2733,62.0981,62.1769,38348.0
2021-12-03 11:15:00,70.96,71.09,70.73,70.74,39107.0,62.1857,62.2996,61.9841,61.9929,39107.0
2021-12-03 11:20:00,70.72,71.06,70.71,71.01,23692.0,61.9754,62.2733,61.9666,62.2295,23692.0
2021-12-03 11:25:00,71.01,71.12,70.94,70.94,57703.0,62.2295,62.3259,62.1682,62.1682,57703.0
2021-12-03 11:30:00,70.94,71.16,70.92,71.12,53461.0,62.1682,62.361,62.1506,62.3259,53461.0
2021-12-03 11:35:00,71.13,71.2,71.05,71.16,41411.0,62.3347,62.396,62.2646,62.361,41411.0
2021-12-03 11:40:00,71.18,71.21,70.86,70.87,76306.0,62.3785,62.4048,62.0981,62.1068,76306.0
2021-12-03 11:45:00,70.86,70.99,70.85,70.96,64700.0,62.0981,62.212,62.0893,62.1857,64700.0
2021-12-03 11:50:00,70.95,70.96,70.58,70.61,77947.0,62.1769,62.1857,61.8527,61.879,77947.0
2021-12-03 11:55:00,70.62,70.62,70.37,70.37,36290.0,61.8877,61.8877,61.6687,61.6687,36290.0
2021-12-03 12:00:00,70.4,70.48,70.24,70.42,31625.0,61.6949,61.7651,61.5547,61.7125,31625.0
2021-12-03 12:05:00,70.41,70.52,70.35,70.39,23635.0,61.7037,61.8001,61.6511,61.6862,23635.0
2021-12-03 12:10:00,70.41,70.58,70.38,70.5,44588.0,61.7037,61.8527,61.6774,61.7826,44588.0
2021-12-03 12:15:00,70.48,70.74,70.48,70.66,29897.0,61.7651,61.9929,61.7651,61.9228,29897.0
2021-12-03 12:20:00,70.66,70.91,70.63,70.89,38616.0,61.9228,62.1419,61.8965,62.1244,38616.0
2021-12-03 12:25:00,70.88,70.89,70.76,70.8,37003.0,62.1156,62.1244,62.0104,62.0455,37003.0
2021-12-03 12:30:00,70.78,70.81,70.52,70.58,34523.0,62.028,62.0542,61.8001,61.8527,34523.0
2021-12-03 12:35:00,70.61,71.0,70.61,71.0,36846.0,61.879,62.2208,61.879,62.2208,36846.0
2021-12-03 12:40:00,71.0,71.13,70.97,71.07,27523.0,62.2208,62.3347,62.1945,62.2821,27523.0
2021-12-03 12:45:00,71.07,71.08,70.88,70.98,32465.0,62.2821,62.2909,62.1156,62.2032,32465.0
2021-12-03 12:50:00,70.97,71.07,70.9,70.91,26361.0,62.1945,62.2821,62.1331,62.1419,26361.0
2021-12-03 12:55:00,70.89,70.89,70.63,70.75,21950.0,62.1244,62.1244,61.8965,62.0017,21950.0
2021-12-03 13:00:00,70.75,70.75,70.58,70.68,25200.0,62.0017,62.0017,61.8527,61.9403,25200.0
2021-12-03 13:05:00,70.68,70.94,70.67,70.93,27029.0,61.9403,62.1682,61.9316,62.1594,27029.0
2021-12-03 13:10:00,70.92,71.0,70.8,70.86,20015.0,62.1506,62.2208,62.0455,62.0981,20015.0
2021-12-03 13:15:00,70.89,71.1,70.84,71.08,28915.0,62.1244,62.3084,62.0805,62.2909,28915.0
2021-12-03 13:20:00,71.1,71.16,71.02,71.14,22354.0,62.3084,62.361,62.2383,62.3434,22354.0
2021-12-03 13:25:00,71.14,71.14,70.84,70.84,22343.0,62.3434,62.3434,62.0805,62.0805,22343.0
2021-12-03 13:30:00,70.83,70.84,70.64,70.66,16504.0,62.0718,62.0805,61.9053,61.9228,16504.0
2021-12-03 13:35:00,70.67,70.67,70.52,70.57,29537.0,61.9316,61.9316,61.8001,61.8439,29537.0
2021-12-03 13:40:00,70.59,70.61,70.53,70.6,20657.0,61.8615,61.879,61.8089,61.8702,20657.0
2021-12-03 13:45:00,70.61,70.68,70.49,70.59,33546.0,61.879,61.9403,61.7738,61.8615,33546.0
2021-12-03 13:50:00,70.59,70.74,70.56,70.63,42349.0,61.8615,61.9929,61.8352,61.8965,42349.0
2021-12-03 13:55:00,70.66,70.73,70.59,70.65,33128.0,61.9228,61.9841,61.8615,61.914,33128.0
2021-12-03 14:00:00,70.65,70.73,70.53,70.68,46928.0,61.914,61.9841,61.8089,61.9403,46928.0
2021-12-03 14:05:00,70.69,70.71,70.45,70.49,32209.0,61.9491,61.9666,61.7388,61.7738,32209.0
2021-12-03 14:10:00,70.48,70.7,70.48,70.69,60772.0,61.7651,61.9578,61.7651,61.9491,60772.0
2021-12-03 14:15:00,70.7,70.7,70.46,70.46,30730.0,61.9578,61.9578,61.7475,61.7475,30730.0
2021-12-03 14:20:00,70.48,70.66,70.35,70.63,50896.0,61.7651,61.9228,61.6511,61.8965,50896.0
2021-12-03 14:25:00,70.62,70.72,70.54,70.69,46623.0,61.8877,61.9754,61.8176,61.9491,46623.0
2021-12-03 14:30:00,70.7,70.76,70.51,70.56,31661.0,61.9578,62.0104,61.7913,61.8352,31661.0
2021-12-03 14:35:00,70.56,70.62,70.38,70.45,38786.0,61.8352,61.8877,61.6774,61.7388,38786.0
2021-12-03 14:40:00,70.45,70.54,70.39,70.48,43251.0,61.7388,61.8176,61.6862,61.7651,43251.0
2021-12-03 14:45:00,70.49,70.51,70.35,70.36,26124.0,61.7738,61.7913,61.6511,61.6599,26124.0
2021-12-03 14:50:00,70.37,70.47,70.26,70.26,45926.0,61.6687,61.7563,61.5723,61.5723,45926.0
2021-12-03 14:55:00,70.28,70.5,70.28,70.37,31257.0,61.5898,61.7826,61.5898,61.6687,31257.0
2021-12-03 15:00:00,70.35,70.44,70.2,70.39,44643.0,61.6511,61.73,61.5197,61.6862,44643.0
2021-12-03 15:05:00,70.39,70.51,70.18,70.22,46977.0,61.6862,61.7913,61.5021,61.5372,46977.0
2021-12-03 15:10:00,70.23,70.46,70.22,70.45,29520.0,61.546,61.7475,61.5372,61.7388,29520.0
2021-12-03 15:15:00,70.45,70.49,70.35,70.39,48605.0,61.7388,61.7738,61.6511,61.6862,48605.0
2021-12-03 15:20:00,70.4,70.74,70.4,70.72,31041.0,61.6949,61.9929,61.6949,61.9754,31041.0
2021-12-03 15:25:00,70.75,70.98,70.74,70.9,28928.0,62.0017,62.2032,61.9929,62.1331,28928.0
2021-12-03 15:30:00,70.89,71.19,70.87,71.19,63102.0,62.1244,62.3873,62.1068,62.3873,63102.0
2021-12-03 15:35:00,71.18,71.23,70.86,70.91,75001.0,62.3785,62.4223,62.0981,62.1419,75001.0
2021-12-03 15:40:00,70.92,70.98,70.66,70.68,56073.0,62.1506,62.2032,61.9228,61.9403,56073.0
2021-12-03 15:45:00,70.68,70.68,70.44,70.62,122115.0,61.9403,61.9403,61.73,61.8877,122115.0
2021-12-03 15:50:00,70.59,71.06,70.5,71.0,172716.0,61.8615,62.2733,61.7826,62.2208,172716.0
2021-12-03 15:55:00,71.0,71.18,70.91,71.1,655640.0,62.2208,62.3785,62.1419,62.3084,655640.0
2021-12-06 09:30:00,72.34,72.82,72.13,72.17,151646.0,63.3951,63.8157,63.211,63.2461,151646.0
2021-12-06 09:35:00,72.13,72.17,71.65,71.79,123006.0,63.211,63.2461,62.7904,62.9131,123006.0
2021-12-06 09:40:00,71.76,72.74,71.63,72.7,66483.0,62.8868,63.7456,62.7729,63.7105,66483.0
2021-12-06 09:45:00,72.67,72.87,72.42,72.46,57587.0,63.6843,63.8595,63.4652,63.5002,57587.0
2021-12-06 09:50:00,72.43,72.58,72.28,72.3,78241.0,63.4739,63.6054,63.3425,63.36,78241.0
2021-12-06 09:55:00,72.3,72.65,72.13,72.43,51820.0,63.36,63.6667,63.211,63.4739,51820.0
2021-12-06 10:00:00,72.46,72.56,72.04,72.2,39292.0,63.5002,63.5879,63.1322,63.2724,39292.0
2021-12-06 10:05:00,72.18,72.48,71.97,72.47,49729.0,63.2548,63.5177,63.0708,63.509,49729.0
2021-12-06 10:10:00,72.47,72.7,72.4,72.52,56282.0,63.509,63.7105,63.4476,63.5528,56282.0
2021-12-06 10:15:00,72.51,72.55,72.26,72.41,69267.0,63.544,63.5791,63.325,63.4564,69267.0
2021-12-06 10:20:00,72.39,72.66,72.39,72.63,53150.0,63.4389,63.6755,63.4389,63.6492,53150.0
2021-12-06 10:25:00,72.61,72.83,72.56,72.76,62305.0,63.6317,63.8245,63.5879,63.7631,62305.0
2021-12-06 10:30:00,72.79,72.84,72.58,72.67,40381.0,63.7894,63.8332,63.6054,63.6843,40381.0
2021-12-06 10:35:00,72.68,72.82,72.55,72.8,49423.0,63.693,63.8157,63.5791,63.7982,49423.0
2021-12-06 10:40:00,72.83,72.93,72.66,72.83,53729.0,63.8245,63.9121,63.6755,63.8245,53729.0
2021-12-06 10:45:00,72.85,73.16,72.78,73.13,79340.0,63.842,64.1137,63.7807,64.0874,79340.0
2021-12-06 10:50:00,73.15,73.15,72.89,73.04,38928.0,64.1049,64.1049,63.8771,64.0085,38928.0
2021-12-06 10:55:00,73.05,73.23,73.01,73.13,36370.0,64.0173,64.175,63.9822,64.0874,36370.0
2021-12-06 11:00:00,73.11,73.11,72.69,72.69,25871.0,64.0698,64.0698,63.7018,63.7018,25871.0
2021-12-06 11:05:00,72.73,72.81,72.63,72.68,38456.0,63.7368,63.8069,63.6492,63.693,38456.0
2021-12-06 11:10:00,72.68,72.85,72.55,72.75,33165.0,63.693,63.842,63.5791,63.7544,33165.0
2021-12-06 11:15:00,72.76,73.08,72.72,73.08,37611.0,63.7631,64.0436,63.7281,64.0436,37611.0
2021-12-06 11:20:00,73.05,73.15,72.98,73.1,49650.0,64.0173,64.1049,63.9559,64.0611,49650.0
2021-12-06 11:25:00,73.11,73.14,72.91,72.93,33963.0,64.0698,64.0961,63.8946,63.9121,33963.0
2021-12-06 11:30:00,72.92,73.05,72.82,72.91,35779.0,63.9033,64.0173,63.8157,63.8946,35779.0
2021-12-06 11:35:00,72.91,72.95,72.84,72.84,18448.0,63.8946,63.9296,63.8332,63.8332,18448.0
2021-12-06 11:40:00,72.84,72.85,72.63,72.68,39830.0,63.8332,63.842,63.6492,63.693,39830.0
2021-12-06 11:45:00,72.71,72.72,72.39,72.41,44680.0,63.7193,63.7281,63.4389,63.4564,44680.0
2021-12-06 11:50:00,72.43,72.64,72.43,72.63,20917.0,63.4739,63.658,63.4739,63.6492,20917.0
2021-12-06 11:55:00,72.62,72.66,72.46,72.47,27499.0,63.6404,63.6755,63.5002,63.509,27499.0
2021-12-06 12:00:00,72.49,72.63,72.41,72.58,25440.0,63.5265,63.6492,63.4564,63.6054,25440.0
2021-12-06 12:05:00,72.58,72.65,72.53,72.65,17400.0,63.6054,63.6667,63.5616,63.6667,17400.0
2021-12-06 12:10:00,72.65,72.87,72.63,72.77,51016.0,63.6667,63.8595,63.6492,63.7719,51016.0
2021-12-06 12:15:00,72.75,72.8,72.66,72.73,15768.0,63.7544,63.7982,63.6755,63.7368,15768.0
2021-12-06 12:20:00,72.7,72.8,72.62,72.75,22157.0,63.7105,63.7982,63.6404,63.7544,22157.0
2021-12-06 12:25:00,72.75,72.86,72.75,72.8,19616.0,63.7544,63.8508,63.7544,63.7982,19616.0
2021-12-06 12:30:00,72.8,72.9,72.77,72.87,37076.0,63.7982,63.8858,63.7719,63.8595,37076.0
2021-12-06 12:35:00,72.89,72.92,72.75,72.78,25779.0,63.8771,63.9033,63.7544,63.7807,25779.0
2021-12-06 12:40:00,72.79,72.9,72.75,72.83,21706.0,63.7894,63.8858,63.7544,63.8245,21706.0
2021-12-06 12:45:00,72.83,72.94,72.81,72.91,28899.0,63.8245,63.9209,63.8069,63.8946,28899.0
2021-12-06 12:50:00,72.92,72.94,72.8,72.84,33894.0,63.9033,63.9209,63.7982,63.8332,33894.0
2021-12-06 12:55:00,72.84,72.95,72.82,72.95,29797.0,63.8332,63.9296,63.8157,63.9296,29797.0
2021-12-06 13:00:00,72.96,73.06,72.89,73.03,34173.0,63.9384,64.026,63.8771,63.9997,34173.0
2021-12-06 13:05:00,73.03,73.09,73.0,73.09,22810.0,63.9997,64.0523,63.9735,64.0523,22810.0
2021-12-06 13:10:00,73.08,73.13,73.04,73.04,28854.0,64.0436,64.0874,64.0085,64.0085,28854.0
2021-12-06 13:15:00,73.04,73.14,73.04,73.08,30194.0,64.0085,64.0961,64.0085,64.0436,30194.0
2021-12-06 13:20:00,73.07,73.14,73.07,73.14,47054.0,64.0348,64.0961,64.0348,64.0961,47054.0
2021-12-06 13:25:00,73.14,73.29,73.14,73.21,37625.0,64.0961,64.2276,64.0961,64.1575,37625.0
2021-12-06 13:30:00,73.22,73.31,73.2,73.27,31183.0,64.1662,64.2451,64.1487,64.2101,31183.0
2021-12-06 13:35:00,73.28,73.41,73.23,73.33,33400.0,64.2188,64.3328,64.175,64.2626,33400.0
2021-12-06 13:40:00,73.31,73.41,73.29,73.4,29980.0,64.2451,64.3328,64.2276,64.324,29980.0
2021-12-06 13:45:00,73.39,73.48,73.35,73.47,28723.0,64.3152,64.3941,64.2802,64.3853,28723.0
2021-12-06 13:50:00,73.48,73.48,73.3,73.37,35576.0,64.3941,64.3941,64.2364,64.2977,35576.0
2021-12-06 13:55:00,73.38,73.48,73.32,73.45,58764.0,64.3065,64.3941,64.2539,64.3678,58764.0
2021-12-06 14:00:00,73.44,73.51,73.35,73.41,35201.0,64.359,64.4204,64.2802,64.3328,35201.0
2021-12-06 14:05:00,73.41,73.42,73.21,73.23,31738.0,64.3328,64.3415,64.1575,64.175,31738.0
2021-12-06 14:10:00,73.23,73.34,73.23,73.3,34982.0,64.175,64.2714,64.175,64.2364,34982.0
2021-12-06 14:15:00,73.29,73.4,73.24,73.29,36671.0,64.2276,64.324,64.1838,64.2276,36671.0
2021-12-06 14:20:00,73.27,73.29,73.21,73.21,34967.0,64.2101,64.2276,64.1575,64.1575,34967.0
2021-12-06 14:25:00,73.22,73.46,73.2,73.43,61118.0,64.1662,64.3766,64.1487,64.3503,61118.0
2021-12-06 14:30:00,73.43,73.5,73.42,73.47,42851.0,64.3503,64.4116,64.3415,64.3853,42851.0
2021-12-06 14:35:00,73.47,73.51,73.39,73.48,31511.0,64.3853,64.4204,64.3152,64.3941,31511.0
2021-12-06 14:40:00,73.47,73.49,73.24,73.3,45025.0,64.3853,64.4029,64.1838,64.2364,45025.0
2021-12-06 14:45:00,73.32,73.34,73.25,73.3,26339.0,64.2539,64.2714,64.1925,64.2364,26339.0
2021-12-06 14:50:00,73.3,73.31,73.2,73.22,29648.0,64.2364,64.2451,64.1487,64.1662,29648.0
2021-12-06 14:55:00,73.21,73.28,73.2,73.26,40941.0,64.1575,64.2188,64.1487,64.2013,40941.0
2021-12-06 15:00:00,73.28,73.32,73.17,73.22,52936.0,64.2188,64.2539,64.1224,64.1662,52936.0
2021-12-06 15:05:00,73.22,73.42,73.2,73.41,34143.0,64.1662,64.3415,64.1487,64.3328,34143.0
2021-12-06 15:10:00,73.4,73.41,73.28,73.36,30892.0,64.324,64.3328,64.2188,64.2889,30892.0
2021-12-06 15:15:00,73.34,73.4,73.29,73.31,25884.0,64.2714,64.324,64.2276,64.2451,25884.0
2021-12-06 15:20:00,73.3,73.3,73.19,73.21,34503.0,64.2364,64.2364,64.14,64.1575,34503.0
2021-12-06 15:25:00,73.21,73.25,73.12,73.23,43863.0,64.1575,64.1925,64.0786,64.175,43863.0
2021-12-06 15:30:00,73.22,73.27,73.04,73.05,51390.0,64.1662,64.2101,64.0085,64.0173,51390.0
2021-12-06 15:35:00,73.06,73.06,72.86,72.95,54038.0,64.026,64.026,63.8508,63.9296,54038.0
2021-12-06 15:40:00,72.93,73.03,72.85,73.03,42738.0,63.9121,63.9997,63.842,63.9997,42738.0
2021-12-06 15:45:00,73.01,73.01,72.82,73.0,114552.0,63.9822,63.9822,63.8157,63.9735,114552.0
2021-12-06 15:50:00,72.98,73.0,72.81,72.94,110542.0,63.9559,63.9735,63.8069,63.9209,110542.0
2021-12-06 15:55:00,72.93,72.93,72.68,72.82,288855.0,63.9121,63.9121,63.693,63.8157,288855.0
2021-12-07 09:30:00,74.16,75.32,74.09,74.77,314007.0,64.99,66.0066,64.9287,65.5246,314007.0
2021-12-07 09:35:00,74.73,74.94,74.57,74.58,122505.0,65.4895,65.6736,65.3493,65.3581,122505.0
2021-12-07 09:40:00,74.56,75.04,74.44,75.04,100546.0,65.3406,65.7612,65.2354,65.7612,100546.0
2021-12-07 09:45:00,75.04,75.28,74.97,75.25,87699.0,65.7612,65.9715,65.6999,65.9452,87699.0
2021-12-07 09:50:00,75.23,75.48,75.12,75.23,91223.0,65.9277,66.1468,65.8313,65.9277,91223.0
2021-12-07 09:55:00,75.25,75.6,75.22,75.57,98527.0,65.9452,66.252,65.9189,66.2257,98527.0
2021-12-07 10:00:00,75.57,75.72,75.43,75.54,89065.0,66.2257,66.3571,66.103,66.1994,89065.0
2021-12-07 10:05:00,75.54,75.77,75.54,75.75,70624.0,66.1994,66.4009,66.1994,66.3834,70624.0
2021-12-07 10:10:00,75.76,75.93,75.7,75.91,108137.0,66.3922,66.5412,66.3396,66.5236,108137.0
2021-12-07 10:15:00,75.93,75.96,75.56,75.62,107524.0,66.5412,66.5674,66.2169,66.2695,107524.0
2021-12-07 10:20:00,75.64,75.75,75.49,75.7,69384.0,66.287,66.3834,66.1556,66.3396,69384.0
2021-12-07 10:25:00,75.68,75.84,75.67,75.82,51401.0,66.3221,66.4623,66.3133,66.4448,51401.0
2021-12-07 10:30:00,75.82,75.9,75.69,75.78,61687.0,66.4448,66.5149,66.3308,66.4097,61687.0
2021-12-07 10:35:00,75.79,75.8,75.51,75.56,77499.0,66.4185,66.4272,66.1731,66.2169,77499.0
2021-12-07 10:40:00,75.57,75.68,75.47,75.55,48813.0,66.2257,66.3221,66.138,66.2081,48813.0
2021-12-07 10:45:00,75.53,75.87,75.5,75.83,54034.0,66.1906,66.4886,66.1643,66.4535,54034.0
2021-12-07 10:50:00,75.83,75.93,75.67,75.73,60148.0,66.4535,66.5412,66.3133,66.3659,60148.0
2021-12-07 10:55:00,75.73,75.84,75.64,75.83,59646.0,66.3659,66.4623,66.287,66.4535,59646.0
2021-12-07 11:00:00,75.84,75.9,75.7,75.83,75323.0,66.4623,66.5149,66.3396,66.4535,75323.0
2021-12-07 11:05:00,75.82,75.82,75.64,75.72,53553.0,66.4448,66.4448,66.287,66.3571,53553.0
2021-12-07 11:10:00,75.71,75.78,75.59,75.6,77821.0,66.3484,66.4097,66.2432,66.252,77821.0
2021-12-07 11:15:00,75.61,75.68,75.57,75.62,37750.0,66.2607,66.3221,66.2257,66.2695,37750.0
2021-12-07 11:20:00,75.61,75.61,75.38,75.51,49918.0,66.2607,66.2607,66.0592,66.1731,49918.0
2021-12-07 11:25:00,75.53,75.59,75.46,75.57,51180.0,66.1906,66.2432,66.1293,66.2257,51180.0
2021-12-07 11:30:00,75.59,75.65,75.46,75.54,115149.0,66.2432,66.2958,66.1293,66.1994,115149.0
2021-12-07 11:35:00,75.54,75.61,75.43,75.46,88120.0,66.1994,66.2607,66.103,66.1293,88120.0
2021-12-07 11:40:00,75.47,75.54,75.28,75.44,54312.0,66.138,66.1994,65.9715,66.1117,54312.0
2021-12-07 11:45:00,75.43,75.47,75.25,75.27,39757.0,66.103,66.138,65.9452,65.9628,39757.0
2021-12-07 11:50:00,75.28,75.49,75.25,75.43,45534.0,65.9715,66.1556,65.9452,66.103,45534.0
2021-12-07 11:55:00,75.44,75.49,75.37,75.37,29553.0,66.1117,66.1556,66.0504,66.0504,29553.0
2021-12-07 12:00:00,75.34,75.4,75.27,75.29,35934.0,66.0241,66.0767,65.9628,65.9803,35934.0
2021-12-07 12:05:00,75.29,75.34,75.18,75.22,33885.0,65.9803,66.0241,65.8839,65.9189,33885.0
2021-12-07 12:10:00,75.24,75.31,75.18,75.18,37067.0,65.9365,65.9978,65.8839,65.8839,37067.0
2021-12-07 12:15:00,75.17,75.2,75.07,75.07,29280.0,65.8751,65.9014,65.7875,65.7875,29280.0
2021-12-07 12:20:00,75.08,75.13,75.02,75.13,23123.0,65.7963,65.8401,65.7437,65.8401,23123.0
2021-12-07 12:25:00,75.12,75.17,75.07,75.11,26412.0,65.8313,65.8751,65.7875,65.8225,26412.0
2021-12-07 12:30:00,75.13,75.18,75.03,75.14,33304.0,65.8401,65.8839,65.7524,65.8488,33304.0
2021-12-07 12:35:00,75.14,75.19,75.08,75.18,29350.0,65.8488,65.8927,65.7963,65.8839,29350.0
2021-12-07 12:40:00,75.18,75.18,75.04,75.05,19468.0,65.8839,65.8839,65.7612,65.77,19468.0
2021-12-07 12:45:00,75.04,75.07,74.92,74.97,29068.0,65.7612,65.7875,65.656,65.6999,29068.0
2021-12-07 12:50:00,74.97,75.05,74.95,75.04,25207.0,65.6999,65.77,65.6823,65.7612,25207.0
2021-12-07 12:55:00,75.03,75.08,75.02,75.02,28607.0,65.7524,65.7963,65.7437,65.7437,28607.0
2021-12-07 13:00:00,75.02,75.11,74.92,74.94,24226.0,65.7437,65.8225,65.656,65.6736,24226.0
2021-12-07 13:05:00,74.96,74.96,74.74,74.79,30816.0,65.6911,65.6911,65.4983,65.5421,30816.0
2021-12-07 13:10:00,74.79,74.8,74.61,74.66,26724.0,65.5421,65.5509,65.3844,65.4282,26724.0
2021-12-07 13:15:00,74.67,74.85,74.67,74.84,26847.0,65.437,65.5947,65.437,65.5859,26847.0
2021-12-07 13:20:00,74.85,74.91,74.82,74.87,24143.0,65.5947,65.6473,65.5684,65.6122,24143.0
2021-12-07 13:25:00,74.86,74.96,74.84,74.91,35527.0,65.6035,65.6911,65.5859,65.6473,35527.0
2021-12-07 13:30:00,74.93,74.93,74.75,74.77,33093.0,65.6648,65.6648,65.5071,65.5246,33093.0
2021-12-07 13:35:00,74.76,74.84,74.71,74.82,41057.0,65.5158,65.5859,65.472,65.5684,41057.0
2021-12-07 13:40:00,74.82,74.94,74.82,74.9,28667.0,65.5684,65.6736,65.5684,65.6385,28667.0
2021-12-07 13:45:00,74.9,74.96,74.87,74.91,31044.0,65.6385,65.6911,65.6122,65.6473,31044.0
2021-12-07 13:50:00,74.92,75.05,74.92,75.03,38798.0,65.656,65.77,65.656,65.7524,38798.0
2021-12-07 13:55:00,75.03,75.07,74.98,75.04,35366.0,65.7524,65.7875,65.7086,65.7612,35366.0
2021-12-07 14:00:00,75.05,75.2,75.03,75.2,38779.0,65.77,65.9014,65.7524,65.9014,38779.0
2021-12-07 14:05:00,75.19,75.22,75.12,75.18,34036.0,65.8927,65.9189,65.8313,65.8839,34036.0
2021-12-07 14:10:00,75.18,75.24,75.04,75.24,33003.0,65.8839,65.9365,65.7612,65.9365,33003.0
2021-12-07 14:15:00,75.22,75.25,75.09,75.1,30337.0,65.9189,65.9452,65.805,65.8138,30337.0
2021-12-07 14:20:00,75.09,75.19,75.08,75.15,37825.0,65.805,65.8927,65.7963,65.8576,37825.0
2021-12-07 14:25:00,75.14,75.25,75.01,75.11,199750.0,65.8488,65.9452,65.7349,65.8225,199750.0
2021-12-07 14:30:00,75.11,75.15,74.96,74.97,61887.0,65.8225,65.8576,65.6911,65.6999,61887.0
2021-12-07 14:35:00,74.97,74.99,74.88,74.89,41989.0,65.6999,65.7174,65.621,65.6297,41989.0
2021-12-07 14:40:00,74.89,74.92,74.79,74.87,54228.0,65.6297,65.656,65.5421,65.6122,54228.0
2021-12-07 14:45:00,74.87,74.88,74.69,74.69,51375.0,65.6122,65.621,65.4545,65.4545,51375.0
2021-12-07 14:50:00,74.69,74.85,74.68,74.76,66204.0,65.4545,65.5947,65.4457,65.5158,66204.0
2021-12-07 14:55:00,74.76,74.83,74.73,74.83,47121.0,65.5158,65.5772,65.4895,65.5772,47121.0
2021-12-07 15:00:00,74.83,74.87,74.76,74.81,57516.0,65.5772,65.6122,65.5158,65.5596,57516.0
2021-12-07 15:05:00,74.81,74.95,74.81,74.86,68296.0,65.5596,65.6823,65.5596,65.6035,68296.0
2021-12-07 15:10:00,74.87,74.96,74.79,74.92,57764.0,65.6122,65.6911,65.5421,65.656,57764.0
2021-12-07 15:15:00,74.92,74.93,74.8,74.83,59035.0,65.656,65.6648,65.5509,65.5772,59035.0
2021-12-07 15:20:00,74.82,74.86,74.68,74.68,49059.0,65.5684,65.6035,65.4457,65.4457,49059.0
2021-12-07 15:25:00,74.67,74.76,74.53,74.53,86804.0,65.437,65.5158,65.3143,65.3143,86804.0
2021-12-07 15:30:00,74.53,74.58,74.4,74.42,136500.0,65.3143,65.3581,65.2003,65.2179,136500.0
2021-12-07 15:35:00,74.43,74.44,74.31,74.44,135392.0,65.2266,65.2354,65.1215,65.2354,135392.0
2021-12-07 15:40:00,74.44,74.53,74.34,74.34,114326.0,65.2354,65.3143,65.1478,65.1478,114326.0
2021-12-07 15:45:00,74.34,74.49,74.33,74.44,120468.0,65.1478,65.2792,65.139,65.2354,120468.0
2021-12-07 15:50:00,74.43,74.46,74.26,74.45,162410.0,65.2266,65.2529,65.0777,65.2442,162410.0
2021-12-07 15:55:00,74.45,74.65,74.36,74.58,458175.0,65.2442,65.4194,65.1653,65.3581,458175.0
2021-12-08 09:30:00,74.98,75.37,74.62,74.9,164237.0,65.7086,66.0504,65.3931,65.6385,164237.0
2021-12-08 09:35:00,74.92,75.0,74.49,74.74,107654.0,65.656,65.7261,65.2792,65.4983,107654.0
2021-12-08 09:40:00,74.74,74.84,74.34,74.42,60069.0,65.4983,65.5859,65.1478,65.2179,60069.0
2021-12-08 09:45:00,74.44,74.45,74.05,74.16,81355.0,65.2354,65.2442,64.8936,64.99,81355.0
2021-12-08 09:50:00,74.18,74.55,74.18,74.52,66658.0,65.0075,65.3318,65.0075,65.3055,66658.0
2021-12-08 09:55:00,74.53,74.54,74.05,74.11,58596.0,65.3143,65.323,64.8936,64.9462,58596.0
2021-12-08 10:00:00,74.06,74.26,73.84,73.93,72402.0,64.9024,65.0777,64.7096,64.7885,72402.0
2021-12-08 10:05:00,73.92,74.16,73.88,74.14,49268.0,64.7797,64.99,64.7446,64.9725,49268.0
2021-12-08 10:10:00,74.13,74.24,73.93,73.93,35594.0,64.9637,65.0601,64.7885,64.7885,35594.0
2021-12-08 10:15:00,73.93,74.23,73.93,74.16,44019.0,64.7885,65.0514,64.7885,64.99,44019.0
2021-12-08 10:20:00,74.17,74.32,74.08,74.27,57103.0,64.9988,65.1302,64.9199,65.0864,57103.0
2021-12-08 10:25:00,74.27,74.29,74.0,74.0,37150.0,65.0864,65.1039,64.8498,64.8498,37150.0
2021-12-08 10:30:00,73.97,74.17,73.95,74.05,71245.0,64.8235,64.9988,64.806,64.8936,71245.0
2021-12-08 10:35:00,74.01,74.17,73.95,74.0,44452.0,64.8586,64.9988,64.806,64.8498,44452.0
2021-12-08 10:40:00,74.0,74.21,73.98,74.12,37463.0,64.8498,65.0338,64.8323,64.955,37463.0
2021-12-08 10:45:00,74.11,74.19,73.98,74.16,36118.0,64.9462,65.0163,64.8323,64.99,36118.0
2021-12-08 10:50:00,74.14,74.2,73.99,74.09,29045.0,64.9725,65.0251,64.841,64.9287,29045.0
2021-12-08 10:55:00,74.1,74.13,73.96,74.0,88415.0,64.9374,64.9637,64.8147,64.8498,88415.0
2021-12-08 11:00:00,74.0,74.1,73.97,74.03,44074.0,64.8498,64.9374,64.8235,64.8761,44074.0
2021-12-08 11:05:00,74.05,74.13,73.98,74.1,49038.0,64.8936,64.9637,64.8323,64.9374,49038.0
2021-12-08 11:10:00,74.1,74.3,74.1,74.28,42001.0,64.9374,65.1127,64.9374,65.0952,42001.0
2021-12-08 11:15:00,74.28,74.34,74.19,74.26,29655.0,65.0952,65.1478,65.0163,65.0777,29655.0
2021-12-08 11:20:00,74.25,74.36,74.19,74.34,33498.0,65.0689,65.1653,65.0163,65.1478,33498.0
2021-12-08 11:25:00,74.35,74.49,74.32,74.41,40063.0,65.1565,65.2792,65.1302,65.2091,40063.0
2021-12-08 11:30:00,74.41,74.58,74.36,74.52,72910.0,65.2091,65.3581,65.1653,65.3055,72910.0
2021-12-08 11:35:00,74.52,74.77,74.5,74.7,83925.0,65.3055,65.5246,65.288,65.4632,83925.0
2021-12-08 11:40:00,74.7,74.86,74.7,74.78,79399.0,65.4632,65.6035,65.4632,65.5334,79399.0
2021-12-08 11:45:00,74.78,74.93,74.78,74.9,52925.0,65.5334,65.6648,65.5334,65.6385,52925.0
2021-12-08 11:50:00,74.89,74.9,74.7,74.76,49847.0,65.6297,65.6385,65.4632,65.5158,49847.0
2021-12-08 11:55:00,74.76,74.78,74.49,74.55,38183.0,65.5158,65.5334,65.2792,65.3318,38183.0
2021-12-08 12:00:00,74.54,74.58,74.4,74.5,40112.0,65.323,65.3581,65.2003,65.288,40112.0
2021-12-08 12:05:00,74.51,74.6,74.44,74.55,36696.0,65.2967,65.3756,65.2354,65.3318,36696.0
2021-12-08 12:10:00,74.55,74.62,74.52,74.55,33460.0,65.3318,65.3931,65.3055,65.3318,33460.0
2021-12-08 12:15:00,74.54,74.55,74.47,74.5,21223.0,65.323,65.3318,65.2617,65.288,21223.0
2021-12-08 12:20:00,74.5,74.64,74.47,74.64,56892.0,65.288,65.4107,65.2617,65.4107,56892.0
2021-12-08 12:25:00,74.64,74.65,74.52,74.53,41336.0,65.4107,65.4194,65.3055,65.3143,41336.0
2021-12-08 12:30:00,74.53,74.57,74.45,74.57,39797.0,65.3143,65.3493,65.2442,65.3493,39797.0
2021-12-08 12:35:00,74.57,74.61,74.5,74.5,26417.0,65.3493,65.3844,65.288,65.288,26417.0
2021-12-08 12:40:00,74.5,74.5,74.35,74.38,43625.0,65.288,65.288,65.1565,65.1828,43625.0
2021-12-08 12:45:00,74.39,74.52,74.28,74.28,62838.0,65.1916,65.3055,65.0952,65.0952,62838.0
2021-12-08 12:50:00,74.27,74.35,74.2,74.2,83880.0,65.0864,65.1565,65.0251,65.0251,83880.0
2021-12-08 12:55:00,74.2,74.2,74.05,74.07,98497.0,65.0251,65.0251,64.8936,64.9111,98497.0
2021-12-08 13:00:00,74.07,74.12,74.04,74.08,45142.0,64.9111,64.955,64.8849,64.9199,45142.0
2021-12-08 13:05:00,74.07,74.18,74.03,74.16,31440.0,64.9111,65.0075,64.8761,64.99,31440.0
2021-12-08 13:10:00,74.15,74.16,74.02,74.04,17411.0,64.9813,64.99,64.8673,64.8849,17411.0
2021-12-08 13:15:00,74.05,74.14,74.0,74.01,38497.0,64.8936,64.9725,64.8498,64.8586,38497.0
2021-12-08 13:20:00,74.0,74.04,73.93,73.95,30925.0,64.8498,64.8849,64.7885,64.806,30925.0
2021-12-08 13:25:00,73.95,74.07,73.93,74.02,21446.0,64.806,64.9111,64.7885,64.8673,21446.0
2021-12-08 13:30:00,74.01,74.03,73.96,73.97,27408.0,64.8586,64.8761,64.8147,64.8235,27408.0
2021-12-08 13:35:00,73.99,74.05,73.98,74.05,17821.0,64.841,64.8936,64.8323,64.8936,17821.0
2021-12-08 13:40:00,74.06,74.17,74.04,74.16,35325.0,64.9024,64.9988,64.8849,64.99,35325.0
2021-12-08 13:45:00,74.15,74.17,74.09,74.14,31268.0,64.9813,64.9988,64.9287,64.9725,31268.0
2021-12-08 13:50:00,74.13,74.16,74.05,74.11,19199.0,64.9637,64.99,64.8936,64.9462,19199.0
2021-12-08 13:55:00,74.11,74.12,74.01,74.06,28270.0,64.9462,64.955,64.8586,64.9024,28270.0
2021-12-08 14:00:00,74.08,74.12,74.05,74.07,32629.0,64.9199,64.955,64.8936,64.9111,32629.0
2021-12-08 14:05:00,74.07,74.1,73.96,73.97,36041.0,64.9111,64.9374,64.8147,64.8235,36041.0
2021-12-08 14:10:00,73.97,73.98,73.89,73.92,36959.0,64.8235,64.8323,64.7534,64.7797,36959.0
2021-12-08 14:15:00,73.92,73.95,73.9,73.94,28553.0,64.7797,64.806,64.7622,64.7972,28553.0
2021-12-08 14:20:00,73.95,73.97,73.76,73.83,84954.0,64.806,64.8235,64.6395,64.7008,84954.0
2021-12-08 14:25:00,73.84,73.87,73.59,73.72,47108.0,64.7096,64.7359,64.4905,64.6044,47108.0
2021-12-08 14:30:00,73.74,73.88,73.73,73.88,38297.0,64.6219,64.7446,64.6132,64.7446,38297.0
2021-12-08 14:35:00,73.88,73.91,73.82,73.84,27493.0,64.7446,64.7709,64.6921,64.7096,27493.0
2021-12-08 14:40:00,73.82,73.87,73.79,73.83,26154.0,64.6921,64.7359,64.6658,64.7008,26154.0
2021-12-08 14:45:00,73.83,73.93,73.82,73.89,49844.0,64.7008,64.7885,64.6921,64.7534,49844.0
2021-12-08 14:50:00,73.9,73.92,73.79,73.83,31876.0,64.7622,64.7797,64.6658,64.7008,31876.0
2021-12-08 14:55:00,73.84,73.87,73.67,73.69,43906.0,64.7096,64.7359,64.5606,64.5781,43906.0
2021-12-08 15:00:00,73.7,73.75,73.62,73.74,47090.0,64.5869,64.6307,64.5168,64.6219,47090.0
2021-12-08 15:05:00,73.73,73.8,73.7,73.75,33787.0,64.6132,64.6745,64.5869,64.6307,33787.0
2021-12-08 15:10:00,73.76,73.98,73.74,73.96,81851.0,64.6395,64.8323,64.6219,64.8147,81851.0
2021-12-08 15:15:00,73.95,74.1,73.94,74.0,57562.0,64.806,64.9374,64.7972,64.8498,57562.0
2021-12-08 15:20:00,74.0,74.07,73.96,74.05,44330.0,64.8498,64.9111,64.8147,64.8936,44330.0
2021-12-08 15:25:00,74.05,74.15,74.04,74.1,60629.0,64.8936,64.9813,64.8849,64.9374,60629.0
2021-12-08 15:30:00,74.09,74.22,74.01,74.18,67720.0,64.9287,65.0426,64.8586,65.0075,67720.0
2021-12-08 15:35:00,74.19,74.3,74.12,74.24,101039.0,65.0163,65.1127,64.955,65.0601,101039.0
2021-12-08 15:40:00,74.25,74.36,74.13,74.13,70705.0,65.0689,65.1653,64.9637,64.9637,70705.0
2021-12-08 15:45:00,74.14,74.2,74.05,74.1,74573.0,64.9725,65.0251,64.8936,64.9374,74573.0
2021-12-08 15:50:00,74.1,74.29,74.1,74.22,161539.0,64.9374,65.1039,64.9374,65.0426,161539.0
2021-12-08 15:55:00,74.22,74.23,74.03,74.12,259662.0,65.0426,65.0514,64.8761,64.955,259662.0
2021-12-09 09:30:00,73.96,73.96,73.32,73.74,146102.0,64.8147,64.8147,64.2539,64.6219,146102.0
2021-12-09 09:35:00,73.77,73.82,73.25,73.33,248413.0,64.6482,64.6921,64.1925,64.2626,248413.0
2021-12-09 09:40:00,73.33,73.78,73.1,73.67,194396.0,64.2626,64.657,64.0611,64.5606,194396.0
2021-12-09 09:45:00,73.6,73.6,73.24,73.36,65076.0,64.4993,64.4993,64.1838,64.2889,65076.0
2021-12-09 09:50:00,73.39,73.54,73.13,73.29,65370.0,64.3152,64.4467,64.0874,64.2276,65370.0
2021-12-09 09:55:00,73.26,73.26,73.05,73.13,41003.0,64.2013,64.2013,64.0173,64.0874,41003.0
2021-12-09 10:00:00,73.08,73.31,72.9,73.3,94298.0,64.0436,64.2451,63.8858,64.2364,94298.0
2021-12-09 10:05:00,73.3,73.48,73.3,73.4,59686.0,64.2364,64.3941,64.2364,64.324,59686.0
2021-12-09 10:10:00,73.41,73.57,73.29,73.32,56641.0,64.3328,64.473,64.2276,64.2539,56641.0
2021-12-09 10:15:00,73.34,73.46,73.18,73.3,50803.0,64.2714,64.3766,64.1312,64.2364,50803.0
2021-12-09 10:20:00,73.31,73.35,73.01,73.06,45014.0,64.2451,64.2802,63.9822,64.026,45014.0
2021-12-09 10:25:00,73.07,73.13,72.86,72.98,39906.0,64.0348,64.0874,63.8508,63.9559,39906.0
2021-12-09 10:30:00,73.0,73.08,72.93,73.03,35384.0,63.9735,64.0436,63.9121,63.9997,35384.0
2021-12-09 10:35:00,73.03,73.06,72.9,73.02,41700.0,63.9997,64.026,63.8858,63.991,41700.0
2021-12-09 10:40:00,73.02,73.16,72.98,73.1,41049.0,63.991,64.1137,63.9559,64.0611,41049.0
2021-12-09 10:45:00,73.08,73.17,73.03,73.16,42936.0,64.0436,64.1224,63.9997,64.1137,42936.0
2021-12-09 10:50:00,73.18,73.18,72.86,72.89,31522.0,64.1312,64.1312,63.8508,63.8771,31522.0
2021-12-09 10:55:00,72.89,72.97,72.79,72.95,36813.0,63.8771,63.9472,63.7894,63.9296,36813.0
2021-12-09 11:00:00,72.95,73.0,72.81,72.87,45033.0,63.9296,63.9735,63.8069,63.8595,45033.0
2021-12-09 11:05:00,72.88,72.98,72.86,72.89,42009.0,63.8683,63.9559,63.8508,63.8771,42009.0
2021-12-09 11:10:00,72.89,72.89,72.7,72.71,28361.0,63.8771,63.8771,63.7105,63.7193,28361.0
2021-12-09 11:15:00,72.72,72.85,72.68,72.84,39636.0,63.7281,63.842,63.693,63.8332,39636.0
2021-12-09 11:20:00,72.85,72.87,72.69,72.85,40107.0,63.842,63.8595,63.7018,63.842,40107.0
2021-12-09 11:25:00,72.84,72.86,72.7,72.81,38485.0,63.8332,63.8508,63.7105,63.8069,38485.0
2021-12-09 11:30:00,72.8,72.91,72.76,72.89,49409.0,63.7982,63.8946,63.7631,63.8771,49409.0
2021-12-09 11:35:00,72.89,72.9,72.8,72.8,21229.0,63.8771,63.8858,63.7982,63.7982,21229.0
2021-12-09 11:40:00,72.8,72.92,72.8,72.91,40882.0,63.7982,63.9033,63.7982,63.8946,40882.0
2021-12-09 11:45:00,72.92,72.94,72.72,72.79,27786.0,63.9033,63.9209,63.7281,63.7894,27786.0
2021-12-09 11:50:00,72.81,72.81,72.69,72.71,25095.0,63.8069,63.8069,63.7018,63.7193,25095.0
2021-12-09 11:55:00,72.72,72.73,72.63,72.7,16656.0,63.7281,63.7368,63.6492,63.7105,16656.0
2021-12-09 12:00:00,72.71,72.71,72.59,72.61,32354.0,63.7193,63.7193,63.6141,63.6317,32354.0
2021-12-09 12:05:00,72.58,72.6,72.46,72.6,41280.0,63.6054,63.6229,63.5002,63.6229,41280.0
2021-12-09 12:10:00,72.59,72.74,72.58,72.68,38134.0,63.6141,63.7456,63.6054,63.693,38134.0
2021-12-09 12:15:00,72.67,72.7,72.6,72.63,29750.0,63.6843,63.7105,63.6229,63.6492,29750.0
2021-12-09 12:20:00,72.63,72.78,72.63,72.73,32145.0,63.6492,63.7807,63.6492,63.7368,32145.0
2021-12-09 12:25:00,72.72,72.83,72.7,72.78,23202.0,63.7281,63.8245,63.7105,63.7807,23202.0
2021-12-09 12:30:00,72.79,72.85,72.75,72.82,36272.0,63.7894,63.842,63.7544,63.8157,36272.0
2021-12-09 12:35:00,72.82,72.89,72.79,72.88,20928.0,63.8157,63.8771,63.7894,63.8683,20928.0
2021-12-09 12:40:00,72.89,72.89,72.8,72.86,26262.0,63.8771,63.8771,63.7982,63.8508,26262.0
2021-12-09 12:45:00,72.87,72.95,72.79,72.85,36469.0,63.8595,63.9296,63.7894,63.842,36469.0
2021-12-09 12:50:00,72.85,73.02,72.85,73.01,36788.0,63.842,63.991,63.842,63.9822,36788.0
2021-12-09 12:55:00,73.01,73.03,72.92,72.95,59830.0,63.9822,63.9997,63.9033,63.9296,59830.0
2021-12-09 13:00:00,72.96,72.97,72.86,72.95,58177.0,63.9384,63.9472,63.8508,63.9296,58177.0
2021-12-09 13:05:00,72.95,73.05,72.94,72.98,27881.0,63.9296,64.0173,63.9209,63.9559,27881.0
2021-12-09 13:10:00,72.97,72.97,72.87,72.91,36509.0,63.9472,63.9472,63.8595,63.8946,36509.0
2021-12-09 13:15:00,72.9,72.96,72.82,72.83,38596.0,63.8858,63.9384,63.8157,63.8245,38596.0
2021-12-09 13:20:00,72.81,72.85,72.71,72.71,31812.0,63.8069,63.842,63.7193,63.7193,31812.0
2021-12-09 13:25:00,72.71,72.75,72.66,72.66,32617.0,63.7193,63.7544,63.6755,63.6755,32617.0
2021-12-09 13:30:00,72.67,72.81,72.62,72.73,35481.0,63.6843,63.8069,63.6404,63.7368,35481.0
2021-12-09 13:35:00,72.72,72.84,72.71,72.84,54566.0,63.7281,63.8332,63.7193,63.8332,54566.0
2021-12-09 13:40:00,72.82,72.91,72.8,72.82,23037.0,63.8157,63.8946,63.7982,63.8157,23037.0
2021-12-09 13:45:00,72.8,72.9,72.8,72.83,22981.0,63.7982,63.8858,63.7982,63.8245,22981.0
2021-12-09 13:50:00,72.83,72.93,72.8,72.85,94515.0,63.8245,63.9121,63.7982,63.842,94515.0
2021-12-09 13:55:00,72.85,72.86,72.79,72.8,32208.0,63.842,63.8508,63.7894,63.7982,32208.0
2021-12-09 14:00:00,72.79,72.9,72.77,72.83,43965.0,63.7894,63.8858,63.7719,63.8245,43965.0
2021-12-09 14:05:00,72.85,72.9,72.78,72.79,31947.0,63.842,63.8858,63.7807,63.7894,31947.0
2021-12-09 14:10:00,72.78,72.85,72.78,72.85,30706.0,63.7807,63.842,63.7807,63.842,30706.0
2021-12-09 14:15:00,72.86,72.9,72.82,72.83,41382.0,63.8508,63.8858,63.8157,63.8245,41382.0
2021-12-09 14:20:00,72.83,72.91,72.83,72.88,50064.0,63.8245,63.8946,63.8245,63.8683,50064.0
2021-12-09 14:25:00,72.86,72.86,72.7,72.7,51058.0,63.8508,63.8508,63.7105,63.7105,51058.0
2021-12-09 14:30:00,72.7,72.72,72.6,72.67,47998.0,63.7105,63.7281,63.6229,63.6843,47998.0
2021-12-09 14:35:00,72.66,72.73,72.62,72.67,55939.0,63.6755,63.7368,63.6404,63.6843,55939.0
2021-12-09 14:40:00,72.66,72.72,72.66,72.7,35958.0,63.6755,63.7281,63.6755,63.7105,35958.0
2021-12-09 14:45:00,72.7,72.72,72.65,72.72,47778.0,63.7105,63.7281,63.6667,63.7281,47778.0
2021-12-09 14:50:00,72.72,72.77,72.7,72.7,107267.0,63.7281,63.7719,63.7105,63.7105,107267.0
2021-12-09 14:55:00,72.7,72.74,72.63,72.7,57485.0,63.7105,63.7456,63.6492,63.7105,57485.0
2021-12-09 15:00:00,72.7,72.81,72.68,72.71,58695.0,63.7105,63.8069,63.693,63.7193,58695.0
2021-12-09 15:05:00,72.72,72.72,72.61,72.61,37543.0,63.7281,63.7281,63.6317,63.6317,37543.0
2021-12-09 15:10:00,72.61,72.68,72.49,72.64,56686.0,63.6317,63.693,63.5265,63.658,56686.0
2021-12-09 15:15:00,72.63,72.66,72.58,72.63,53100.0,63.6492,63.6755,63.6054,63.6492,53100.0
2021-12-09 15:20:00,72.63,72.65,72.52,72.54,43360.0,63.6492,63.6667,63.5528,63.5703,43360.0
2021-12-09 15:25:00,72.53,72.71,72.51,72.64,63972.0,63.5616,63.7193,63.544,63.658,63972.0
2021-12-09 15:30:00,72.64,72.73,72.63,72.69,68543.0,63.658,63.7368,63.6492,63.7018,68543.0
2021-12-09 15:35:00,72.69,72.75,72.66,72.73,59276.0,63.7018,63.7544,63.6755,63.7368,59276.0
2021-12-09 15:40:00,72.72,72.74,72.63,72.64,86081.0,63.7281,63.7456,63.6492,63.658,86081.0
2021-12-09 15:45:00,72.65,72.68,72.58,72.67,80575.0,63.6667,63.693,63.6054,63.6843,80575.0
2021-12-09 15:50:00,72.68,72.8,72.61,72.73,178417.0,63.693,63.7982,63.6317,63.7368,178417.0
2021-12-09 15:55:00,72.72,72.75,72.51,72.56,360587.0,63.7281,63.7544,63.544,63.5879,360587.0
2021-12-10 09:30:00,73.39,73.58,72.9,73.1,141896.0,64.3152,64.4817,63.8858,64.0611,141896.0
2021-12-10 09:35:00,73.1,73.24,72.83,72.84,56713.0,64.0611,64.1838,63.8245,63.8332,56713.0
2021-12-10 09:40:00,72.86,72.97,72.52,72.56,80658.0,63.8508,63.9472,63.5528,63.5879,80658.0
2021-12-10 09:45:00,72.54,72.61,71.95,71.97,88730.0,63.5703,63.6317,63.0533,63.0708,88730.0
2021-12-10 09:50:00,71.98,72.28,71.97,72.17,71017.0,63.0796,63.3425,63.0708,63.2461,71017.0
2021-12-10 09:55:00,72.19,72.21,71.89,72.03,73671.0,63.2636,63.2811,63.0007,63.1234,73671.0
2021-12-10 10:00:00,72.05,72.11,71.77,71.91,40151.0,63.1409,63.1935,62.8955,63.0182,40151.0
2021-12-10 10:05:00,71.92,72.06,71.8,71.95,50463.0,63.027,63.1497,62.9218,63.0533,50463.0
2021-12-10 10:10:00,71.93,71.99,71.83,71.94,44395.0,63.0358,63.0883,62.9481,63.0445,44395.0
2021-12-10 10:15:00,71.91,72.14,71.9,72.05,36596.0,63.0182,63.2198,63.0095,63.1409,36596.0
2021-12-10 10:20:00,72.04,72.16,71.97,72.14,34225.0,63.1322,63.2373,63.0708,63.2198,34225.0
2021-12-10 10:25:00,72.11,72.12,71.8,71.9,35798.0,63.1935,63.2023,62.9218,63.0095,35798.0
2021-12-10 10:30:00,71.91,72.02,71.86,71.95,25940.0,63.0182,63.1146,62.9744,63.0533,25940.0
2021-12-10 10:35:00,71.97,72.18,71.83,72.07,37766.0,63.0708,63.2548,62.9481,63.1584,37766.0
2021-12-10 10:40:00,72.06,72.18,72.01,72.15,47197.0,63.1497,63.2548,63.1059,63.2286,47197.0
2021-12-10 10:45:00,72.13,72.28,72.02,72.17,30295.0,63.211,63.3425,63.1146,63.2461,30295.0
2021-12-10 10:50:00,72.19,72.37,72.17,72.31,38742.0,63.2636,63.4214,63.2461,63.3688,38742.0
2021-12-10 10:55:00,72.27,72.28,72.1,72.2,25349.0,63.3337,63.3425,63.1847,63.2724,25349.0
2021-12-10 11:00:00,72.22,72.25,71.99,72.11,66368.0,63.2899,63.3162,63.0883,63.1935,66368.0
2021-12-10 11:05:00,72.11,72.12,71.75,71.8,45292.0,63.1935,63.2023,62.878,62.9218,45292.0
2021-12-10 11:10:00,71.81,71.84,71.6,71.63,27911.0,62.9306,62.9569,62.7466,62.7729,27911.0
2021-12-10 11:15:00,71.63,71.79,71.6,71.71,35326.0,62.7729,62.9131,62.7466,62.843,35326.0
2021-12-10 11:20:00,71.73,71.89,71.67,71.8,23988.0,62.8605,63.0007,62.8079,62.9218,23988.0
2021-12-10 11:25:00,71.78,71.88,71.74,71.87,26099.0,62.9043,62.9919,62.8693,62.9832,26099.0
2021-12-10 11:30:00,71.86,72.0,71.84,71.93,30436.0,62.9744,63.0971,62.9569,63.0358,30436.0
2021-12-10 11:35:00,71.94,71.98,71.87,71.96,28807.0,63.0445,63.0796,62.9832,63.062,28807.0
2021-12-10 11:40:00,71.97,72.05,71.9,71.98,27365.0,63.0708,63.1409,63.0095,63.0796,27365.0
2021-12-10 11:45:00,72.0,72.06,71.87,71.91,62210.0,63.0971,63.1497,62.9832,63.0182,62210.0
2021-12-10 11:50:00,71.9,71.92,71.84,71.9,27898.0,63.0095,63.027,62.9569,63.0095,27898.0
2021-12-10 11:55:00,71.9,71.94,71.8,71.92,23094.0,63.0095,63.0445,62.9218,63.027,23094.0
2021-12-10 12:00:00,71.91,72.01,71.9,72.0,31913.0,63.0182,63.1059,63.0095,63.0971,31913.0
2021-12-10 12:05:00,72.0,72.03,71.9,71.94,139110.0,63.0971,63.1234,63.0095,63.0445,139110.0
2021-12-10 12:10:00,71.94,72.01,71.9,71.93,33388.0,63.0445,63.1059,63.0095,63.0358,33388.0
2021-12-10 12:15:00,71.92,71.92,71.81,71.81,17227.0,63.027,63.027,62.9306,62.9306,17227.0
2021-12-10 12:20:00,71.85,71.96,71.82,71.91,24848.0,62.9657,63.062,62.9394,63.0182,24848.0
2021-12-10 12:25:00,71.9,71.91,71.8,71.84,17908.0,63.0095,63.0182,62.9218,62.9569,17908.0
2021-12-10 12:30:00,71.85,71.93,71.82,71.91,23040.0,62.9657,63.0358,62.9394,63.0182,23040.0
2021-12-10 12:35:00,71.92,71.92,71.81,71.85,21835.0,63.027,63.027,62.9306,62.9657,21835.0
2021-12-10 12:40:00,71.84,71.86,71.77,71.82,17020.0,62.9569,62.9744,62.8955,62.9394,17020.0
2021-12-10 12:45:00,71.84,71.89,71.84,71.86,23795.0,62.9569,63.0007,62.9569,62.9744,23795.0
2021-12-10 12:50:00,71.84,71.85,71.75,71.82,34090.0,62.9569,62.9657,62.878,62.9394,34090.0
2021-12-10 12:55:00,71.81,71.82,71.66,71.67,24555.0,62.9306,62.9394,62.7991,62.8079,24555.0
2021-12-10 13:00:00,71.67,71.85,71.66,71.74,47066.0,62.8079,62.9657,62.7991,62.8693,47066.0
2021-12-10 13:05:00,71.73,71.78,71.7,71.76,37560.0,62.8605,62.9043,62.8342,62.8868,37560.0
2021-12-10 13:10:00,71.76,71.79,71.71,71.73,23484.0,62.8868,62.9131,62.843,62.8605,23484.0
2021-12-10 13:15:00,71.73,71.77,71.7,71.75,43959.0,62.8605,62.8955,62.8342,62.878,43959.0
2021-12-10 13:20:00,71.74,71.77,71.67,71.7,29348.0,62.8693,62.8955,62.8079,62.8342,29348.0
2021-12-10 13:25:00,71.7,71.73,71.66,71.68,25648.0,62.8342,62.8605,62.7991,62.8167,25648.0
2021-12-10 13:30:00,71.67,71.67,71.59,71.64,42278.0,62.8079,62.8079,62.7378,62.7816,42278.0
2021-12-10 13:35:00,71.63,71.74,71.63,71.74,35263.0,62.7729,62.8693,62.7729,62.8693,35263.0
2021-12-10 13:40:00,71.74,71.8,71.71,71.8,69963.0,62.8693,62.9218,62.843,62.9218,69963.0
2021-12-10 13:45:00,71.8,71.88,71.79,71.85,23708.0,62.9218,62.9919,62.9131,62.9657,23708.0
2021-12-10 13:50:00,71.84,71.9,71.82,71.89,27141.0,62.9569,63.0095,62.9394,63.0007,27141.0
2021-12-10 13:55:00,71.88,72.08,71.86,72.08,36591.0,62.9919,63.1672,62.9744,63.1672,36591.0
2021-12-10 14:00:00,72.08,72.18,72.06,72.14,40983.0,63.1672,63.2548,63.1497,63.2198,40983.0
2021-12-10 14:05:00,72.18,72.31,72.12,72.28,24760.0,63.2548,63.3688,63.2023,63.3425,24760.0
2021-12-10 14:10:00,72.28,72.37,72.24,72.36,20070.0,63.3425,63.4214,63.3074,63.4126,20070.0
2021-12-10 14:15:00,72.37,72.55,72.36,72.55,43766.0,63.4214,63.5791,63.4126,63.5791,43766.0
2021-12-10 14:20:00,72.55,72.76,72.55,72.7,60870.0,63.5791,63.7631,63.5791,63.7105,60870.0
2021-12-10 14:25:00,72.7,72.97,72.68,72.97,72256.0,63.7105,63.9472,63.693,63.9472,72256.0
2021-12-10 14:30:00,72.96,73.03,72.83,72.83,81085.0,63.9384,63.9997,63.8245,63.8245,81085.0
2021-12-10 14:35:00,72.83,72.89,72.76,72.83,43702.0,63.8245,63.8771,63.7631,63.8245,43702.0
2021-12-10 14:40:00,72.83,72.85,72.78,72.83,55707.0,63.8245,63.842,63.7807,63.8245,55707.0
2021-12-10 14:45:00,72.82,72.93,72.81,72.91,36852.0,63.8157,63.9121,63.8069,63.8946,36852.0
2021-12-10 14:50:00,72.91,72.94,72.81,72.84,60318.0,63.8946,63.9209,63.8069,63.8332,60318.0
2021-12-10 14:55:00,72.84,72.94,72.65,72.71,58620.0,63.8332,63.9209,63.6667,63.7193,58620.0
2021-12-10 15:00:00,72.72,72.86,72.7,72.82,68206.0,63.7281,63.8508,63.7105,63.8157,68206.0
2021-12-10 15:05:00,72.82,73.02,72.81,73.01,50070.0,63.8157,63.991,63.8069,63.9822,50070.0
2021-12-10 15:10:00,73.01,73.08,72.91,72.94,82570.0,63.9822,64.0436,63.8946,63.9209,82570.0
2021-12-10 15:15:00,72.93,73.02,72.91,73.0,39680.0,63.9121,63.991,63.8946,63.9735,39680.0
2021-12-10 15:20:00,73.0,73.1,72.99,73.07,57988.0,63.9735,64.0611,63.9647,64.0348,57988.0
2021-12-10 15:25:00,73.06,73.15,73.03,73.14,51105.0,64.026,64.1049,63.9997,64.0961,51105.0
2021-12-10 15:30:00,73.14,73.33,73.13,73.33,62525.0,64.0961,64.2626,64.0874,64.2626,62525.0
2021-12-10 15:35:00,73.32,73.45,73.31,73.45,82997.0,64.2539,64.3678,64.2451,64.3678,82997.0
2021-12-10 15:40:00,73.44,73.46,73.32,73.38,82713.0,64.359,64.3766,64.2539,64.3065,82713.0
2021-12-10 15:45:00,73.37,73.57,73.36,73.55,111289.0,64.2977,64.473,64.2889,64.4554,111289.0
2021-12-10 15:50:00,73.55,73.65,73.51,73.56,142333.0,64.4554,64.5431,64.4204,64.4642,142333.0
2021-12-10 15:55:00,73.56,73.65,73.47,73.49,387566.0,64.4642,64.5431,64.3853,64.4029,387566.0
2021-12-13 09:30:00,72.87,73.13,72.38,72.41,132868.0,63.8595,64.0874,63.4301,63.4564,132868.0
2021-12-13 09:35:00,72.37,72.42,72.13,72.24,66431.0,63.4214,63.4652,63.211,63.3074,66431.0
2021-12-13 09:40:00,72.27,72.42,72.15,72.19,50738.0,63.3337,63.4652,63.2286,63.2636,50738.0
2021-12-13 09:45:00,72.17,72.22,72.02,72.11,78581.0,63.2461,63.2899,63.1146,63.1935,78581.0
2021-12-13 09:50:00,72.11,72.13,71.61,71.67,55130.0,63.1935,63.211,62.7553,62.8079,55130.0
2021-12-13 09:55:00,71.68,71.99,71.65,71.81,51107.0,62.8167,63.0883,62.7904,62.9306,51107.0
2021-12-13 10:00:00,71.78,71.78,71.34,71.42,75947.0,62.9043,62.9043,62.5187,62.5888,75947.0
2021-12-13 10:05:00,71.41,71.49,71.3,71.44,55249.0,62.5801,62.6502,62.4837,62.6063,55249.0
2021-12-13 10:10:00,71.44,71.61,71.37,71.57,49913.0,62.6063,62.7553,62.545,62.7203,49913.0
2021-12-13 10:15:00,71.56,71.62,71.43,71.59,58489.0,62.7115,62.7641,62.5976,62.7378,58489.0
2021-12-13 10:20:00,71.6,71.75,71.47,71.52,48333.0,62.7466,62.878,62.6326,62.6765,48333.0
2021-12-13 10:25:00,71.53,71.58,71.29,71.42,50285.0,62.6852,62.729,62.4749,62.5888,50285.0
2021-12-13 10:30:00,71.41,71.49,71.26,71.4,47274.0,62.5801,62.6502,62.4486,62.5713,47274.0
2021-12-13 10:35:00,71.41,71.72,71.37,71.63,51896.0,62.5801,62.8517,62.545,62.7729,51896.0
2021-12-13 10:40:00,71.65,71.79,71.47,71.49,40834.0,62.7904,62.9131,62.6326,62.6502,40834.0
2021-12-13 10:45:00,71.51,71.62,71.39,71.39,40917.0,62.6677,62.7641,62.5625,62.5625,40917.0
2021-12-13 10:50:00,71.39,71.42,71.16,71.17,66421.0,62.5625,62.5888,62.361,62.3697,66421.0
2021-12-13 10:55:00,71.2,71.21,70.83,70.97,75382.0,62.396,62.4048,62.0718,62.1945,75382.0
2021-12-13 11:00:00,70.97,71.04,70.82,70.9,119494.0,62.1945,62.2558,62.063,62.1331,119494.0
2021-12-13 11:05:00,70.89,71.0,70.84,70.86,120337.0,62.1244,62.2208,62.0805,62.0981,120337.0
2021-12-13 11:10:00,70.86,70.94,70.76,70.79,70989.0,62.0981,62.1682,62.0104,62.0367,70989.0
2021-12-13 11:15:00,70.81,70.83,70.69,70.73,70577.0,62.0542,62.0718,61.9491,61.9841,70577.0
2021-12-13 11:20:00,70.74,70.81,70.63,70.73,45438.0,61.9929,62.0542,61.8965,61.9841,45438.0
2021-12-13 11:25:00,70.73,70.74,70.52,70.58,63650.0,61.9841,61.9929,61.8001,61.8527,63650.0
2021-12-13 11:30:00,70.57,70.69,70.55,70.59,44496.0,61.8439,61.9491,61.8264,61.8615,44496.0
2021-12-13 11:35:00,70.59,70.73,70.56,70.61,40933.0,61.8615,61.9841,61.8352,61.879,40933.0
2021-12-13 11:40:00,70.62,70.74,70.61,70.73,48040.0,61.8877,61.9929,61.879,61.9841,48040.0
2021-12-13 11:45:00,70.73,70.84,70.72,70.79,37503.0,61.9841,62.0805,61.9754,62.0367,37503.0
2021-12-13 11:50:00,70.78,70.84,70.68,70.78,35502.0,62.028,62.0805,61.9403,62.028,35502.0
2021-12-13 11:55:00,70.8,70.97,70.72,70.95,35528.0,62.0455,62.1945,61.9754,62.1769,35528.0
2021-12-13 12:00:00,70.94,70.98,70.87,70.98,19050.0,62.1682,62.2032,62.1068,62.2032,19050.0
2021-12-13 12:05:00,70.99,71.27,70.94,71.27,48634.0,62.212,62.4574,62.1682,62.4574,48634.0
2021-12-13 12:10:00,71.28,71.28,71.11,71.19,23682.0,62.4661,62.4661,62.3172,62.3873,23682.0
2021-12-13 12:15:00,71.18,71.39,71.18,71.36,21938.0,62.3785,62.5625,62.3785,62.5362,21938.0
2021-12-13 12:20:00,71.37,71.46,71.33,71.46,15246.0,62.545,62.6239,62.5099,62.6239,15246.0
2021-12-13 12:25:00,71.47,71.57,71.46,71.51,24442.0,62.6326,62.7203,62.6239,62.6677,24442.0
2021-12-13 12:30:00,71.51,71.54,71.39,71.52,37167.0,62.6677,62.694,62.5625,62.6765,37167.0
2021-12-13 12:35:00,71.53,71.68,71.53,71.59,54562.0,62.6852,62.8167,62.6852,62.7378,54562.0
2021-12-13 12:40:00,71.6,71.71,71.51,71.69,48131.0,62.7466,62.843,62.6677,62.8254,48131.0
2021-12-13 12:45:00,71.69,71.7,71.5,71.51,30153.0,62.8254,62.8342,62.6589,62.6677,30153.0
2021-12-13 12:50:00,71.51,71.53,71.41,71.42,25653.0,62.6677,62.6852,62.5801,62.5888,25653.0
2021-12-13 12:55:00,71.4,71.51,71.38,71.48,15124.0,62.5713,62.6677,62.5538,62.6414,15124.0
2021-12-13 13:00:00,71.51,71.51,71.33,71.37,13484.0,62.6677,62.6677,62.5099,62.545,13484.0
2021-12-13 13:05:00,71.36,71.44,71.29,71.31,17533.0,62.5362,62.6063,62.4749,62.4924,17533.0
2021-12-13 13:10:00,71.32,71.39,71.27,71.27,18943.0,62.5012,62.5625,62.4574,62.4574,18943.0
2021-12-13 13:15:00,71.27,71.35,71.21,71.35,16249.0,62.4574,62.5275,62.4048,62.5275,16249.0
2021-12-13 13:20:00,71.36,71.43,71.36,71.39,19849.0,62.5362,62.5976,62.5362,62.5625,19849.0
2021-12-13 13:25:00,71.4,71.4,71.32,71.39,37419.0,62.5713,62.5713,62.5012,62.5625,37419.0
2021-12-13 13:30:00,71.4,71.42,71.31,71.36,26228.0,62.5713,62.5888,62.4924,62.5362,26228.0
2021-12-13 13:35:00,71.34,71.37,71.28,71.28,17424.0,62.5187,62.545,62.4661,62.4661,17424.0
2021-12-13 13:40:00,71.3,71.41,71.29,71.33,17301.0,62.4837,62.5801,62.4749,62.5099,17301.0
2021-12-13 13:45:00,71.32,71.35,71.24,71.26,16769.0,62.5012,62.5275,62.4311,62.4486,16769.0
2021-12-13 13:50:00,71.27,71.32,71.19,71.27,14865.0,62.4574,62.5012,62.3873,62.4574,14865.0
2021-12-13 13:55:00,71.26,71.34,71.24,71.25,17935.0,62.4486,62.5187,62.4311,62.4398,17935.0
2021-12-13 14:00:00,71.25,71.37,71.25,71.36,20453.0,62.4398,62.545,62.4398,62.5362,20453.0
2021-12-13 14:05:00,71.37,71.5,71.37,71.49,19735.0,62.545,62.6589,62.545,62.6502,19735.0
2021-12-13 14:10:00,71.49,71.57,71.47,71.48,19088.0,62.6502,62.7203,62.6326,62.6414,19088.0
2021-12-13 14:15:00,71.48,71.51,71.37,71.45,19531.0,62.6414,62.6677,62.545,62.6151,19531.0
2021-12-13 14:20:00,71.47,71.57,71.46,71.57,16680.0,62.6326,62.7203,62.6239,62.7203,16680.0
2021-12-13 14:25:00,71.57,71.6,71.37,71.39,27473.0,62.7203,62.7466,62.545,62.5625,27473.0
2021-12-13 14:30:00,71.38,71.42,71.28,71.38,17526.0,62.5538,62.5888,62.4661,62.5538,17526.0
2021-12-13 14:35:00,71.37,71.42,71.33,71.38,16160.0,62.545,62.5888,62.5099,62.5538,16160.0
2021-12-13 14:40:00,71.37,71.42,71.36,71.38,16722.0,62.545,62.5888,62.5362,62.5538,16722.0
2021-12-13 14:45:00,71.37,71.42,71.32,71.35,19404.0,62.545,62.5888,62.5012,62.5275,19404.0
2021-12-13 14:50:00,71.35,71.43,71.33,71.42,19006.0,62.5275,62.5976,62.5099,62.5888,19006.0
2021-12-13 14:55:00,71.43,71.44,71.32,71.32,25928.0,62.5976,62.6063,62.5012,62.5012,25928.0
2021-12-13 15:00:00,71.33,71.48,71.33,71.47,20088.0,62.5099,62.6414,62.5099,62.6326,20088.0
2021-12-13 15:05:00,71.47,71.5,71.33,71.33,22226.0,62.6326,62.6589,62.5099,62.5099,22226.0
2021-12-13 15:10:00,71.33,71.53,71.31,71.47,28683.0,62.5099,62.6852,62.4924,62.6326,28683.0
2021-12-13 15:15:00,71.47,71.52,71.45,71.5,19100.0,62.6326,62.6765,62.6151,62.6589,19100.0
2021-12-13 15:20:00,71.5,71.59,71.44,71.57,34299.0,62.6589,62.7378,62.6063,62.7203,34299.0
2021-12-13 15:25:00,71.57,71.58,71.45,71.56,27234.0,62.7203,62.729,62.6151,62.7115,27234.0
2021-12-13 15:30:00,71.55,71.64,71.44,71.45,47093.0,62.7027,62.7816,62.6063,62.6151,47093.0
2021-12-13 15:35:00,71.45,71.5,71.31,71.39,65564.0,62.6151,62.6589,62.4924,62.5625,65564.0
2021-12-13 15:40:00,71.38,71.4,71.23,71.23,73101.0,62.5538,62.5713,62.4223,62.4223,73101.0
2021-12-13 15:45:00,71.23,71.27,71.13,71.21,109709.0,62.4223,62.4574,62.3347,62.4048,109709.0
2021-12-13 15:50:00,71.17,71.22,71.06,71.2,168987.0,62.3697,62.4136,62.2733,62.396,168987.0
2021-12-13 15:55:00,71.2,71.21,71.0,71.04,274813.0,62.396,62.4048,62.2208,62.2558,274813.0
2021-12-14 09:30:00,70.62,70.78,70.03,70.26,196147.0,61.8877,62.028,61.3707,61.5723,196147.0
2021-12-14 09:35:00,70.21,70.89,70.18,70.47,104356.0,61.5284,62.1244,61.5021,61.7563,104356.0
2021-12-14 09:40:00,70.48,70.9,70.3,70.4,168375.0,61.7651,62.1331,61.6073,61.6949,168375.0
2021-12-14 09:45:00,70.44,71.03,70.44,70.92,76208.0,61.73,62.247,61.73,62.1506,76208.0
2021-12-14 09:50:00,70.96,71.3,70.87,71.11,69953.0,62.1857,62.4837,62.1068,62.3172,69953.0
2021-12-14 09:55:00,71.11,71.46,71.09,71.45,119398.0,62.3172,62.6239,62.2996,62.6151,119398.0
2021-12-14 10:00:00,71.42,71.75,71.29,71.36,48405.0,62.5888,62.878,62.4749,62.5362,48405.0
2021-12-14 10:05:00,71.33,71.48,71.26,71.31,57210.0,62.5099,62.6414,62.4486,62.4924,57210.0
2021-12-14 10:10:00,71.31,71.33,71.06,71.19,49829.0,62.4924,62.5099,62.2733,62.3873,49829.0
2021-12-14 10:15:00,71.18,71.22,71.02,71.16,58985.0,62.3785,62.4136,62.2383,62.361,58985.0
2021-12-14 10:20:00,71.14,71.41,71.08,71.37,56542.0,62.3434,62.5801,62.2909,62.545,56542.0
2021-12-14 10:25:00,71.37,71.55,71.34,71.37,40133.0,62.545,62.7027,62.5187,62.545,40133.0
2021-12-14 10:30:00,71.38,71.48,71.29,71.34,38496.0,62.5538,62.6414,62.4749,62.5187,38496.0
2021-12-14 10:35:00,71.31,71.51,71.3,71.35,45666.0,62.4924,62.6677,62.4837,62.5275,45666.0
2021-12-14 10:40:00,71.33,71.43,71.26,71.33,55183.0,62.5099,62.5976,62.4486,62.5099,55183.0
2021-12-14 10:45:00,71.34,71.35,71.15,71.2,29596.0,62.5187,62.5275,62.3522,62.396,29596.0
2021-12-14 10:50:00,71.19,71.22,70.9,70.91,28521.0,62.3873,62.4136,62.1331,62.1419,28521.0
2021-12-14 10:55:00,70.9,71.05,70.9,70.97,39357.0,62.1331,62.2646,62.1331,62.1945,39357.0
2021-12-14 11:00:00,70.97,71.05,70.86,71.04,44629.0,62.1945,62.2646,62.0981,62.2558,44629.0
2021-12-14 11:05:00,71.06,71.21,71.06,71.09,32821.0,62.2733,62.4048,62.2733,62.2996,32821.0
2021-12-14 11:10:00,71.09,71.18,71.07,71.15,30242.0,62.2996,62.3785,62.2821,62.3522,30242.0
2021-12-14 11:15:00,71.17,71.45,71.16,71.42,34527.0,62.3697,62.6151,62.361,62.5888,34527.0
2021-12-14 11:20:00,71.42,71.43,71.11,71.17,32543.0,62.5888,62.5976,62.3172,62.3697,32543.0
2021-12-14 11:25:00,71.15,71.31,71.11,71.28,37314.0,62.3522,62.4924,62.3172,62.4661,37314.0
2021-12-14 11:30:00,71.31,71.37,71.19,71.31,47004.0,62.4924,62.545,62.3873,62.4924,47004.0
2021-12-14 11:35:00,71.33,71.5,71.27,71.49,45925.0,62.5099,62.6589,62.4574,62.6502,45925.0
2021-12-14 11:40:00,71.48,71.63,71.48,71.51,39097.0,62.6414,62.7729,62.6414,62.6677,39097.0
2021-12-14 11:45:00,71.51,71.62,71.34,71.4,26068.0,62.6677,62.7641,62.5187,62.5713,26068.0
2021-12-14 11:50:00,71.41,71.48,71.33,71.35,23149.0,62.5801,62.6414,62.5099,62.5275,23149.0
2021-12-14 11:55:00,71.35,71.4,71.07,71.07,26202.0,62.5275,62.5713,62.2821,62.2821,26202.0
2021-12-14 12:00:00,71.05,71.12,70.95,70.99,35374.0,62.2646,62.3259,62.1769,62.212,35374.0
2021-12-14 12:05:00,70.99,71.14,70.94,71.13,54392.0,62.212,62.3434,62.1682,62.3347,54392.0
2021-12-14 12:10:00,71.12,71.21,71.1,71.17,21982.0,62.3259,62.4048,62.3084,62.3697,21982.0
2021-12-14 12:15:00,71.16,71.31,71.12,71.28,30576.0,62.361,62.4924,62.3259,62.4661,30576.0
2021-12-14 12:20:00,71.27,71.41,71.24,71.25,34717.0,62.4574,62.5801,62.4311,62.4398,34717.0
2021-12-14 12:25:00,71.26,71.36,71.19,71.3,25683.0,62.4486,62.5362,62.3873,62.4837,25683.0
2021-12-14 12:30:00,71.29,71.35,71.18,71.2,27892.0,62.4749,62.5275,62.3785,62.396,27892.0
2021-12-14 12:35:00,71.19,71.27,71.13,71.25,24389.0,62.3873,62.4574,62.3347,62.4398,24389.0
2021-12-14 12:40:00,71.27,71.31,71.16,71.16,21614.0,62.4574,62.4924,62.361,62.361,21614.0
2021-12-14 12:45:00,71.15,71.19,71.01,71.06,32847.0,62.3522,62.3873,62.2295,62.2733,32847.0
2021-12-14 12:50:00,71.06,71.12,71.01,71.07,34805.0,62.2733,62.3259,62.2295,62.2821,34805.0
2021-12-14 12:55:00,71.06,71.08,70.94,71.04,28152.0,62.2733,62.2909,62.1682,62.2558,28152.0
2021-12-14 13:00:00,71.05,71.15,71.03,71.13,30624.0,62.2646,62.3522,62.247,62.3347,30624.0
2021-12-14 13:05:00,71.13,71.19,71.1,71.15,34928.0,62.3347,62.3873,62.3084,62.3522,34928.0
2021-12-14 13:10:00,71.14,71.35,71.13,71.27,58048.0,62.3434,62.5275,62.3347,62.4574,58048.0
2021-12-14 13:15:00,71.29,71.33,71.21,71.27,16765.0,62.4749,62.5099,62.4048,62.4574,16765.0
2021-12-14 13:20:00,71.28,71.29,71.14,71.16,37525.0,62.4661,62.4749,62.3434,62.361,37525.0
2021-12-14 13:25:00,71.15,71.3,71.1,71.27,25870.0,62.3522,62.4837,62.3084,62.4574,25870.0
2021-12-14 13:30:00,71.27,71.29,71.14,71.16,21193.0,62.4574,62.4749,62.3434,62.361,21193.0
2021-12-14 13:35:00,71.16,71.28,71.15,71.24,19023.0,62.361,62.4661,62.3522,62.4311,19023.0
2021-12-14 13:40:00,71.23,71.23,71.11,71.12,21353.0,62.4223,62.4223,62.3172,62.3259,21353.0
2021-12-14 13:45:00,71.12,71.3,71.12,71.25,25669.0,62.3259,62.4837,62.3259,62.4398,25669.0
2021-12-14 13:50:00,71.24,71.3,71.15,71.17,29101.0,62.4311,62.4837,62.3522,62.3697,29101.0
2021-12-14 13:55:00,71.17,71.17,71.04,71.08,23920.0,62.3697,62.3697,62.2558,62.2909,23920.0
2021-12-14 14:00:00,71.07,71.21,70.97,71.06,52208.0,62.2821,62.4048,62.1945,62.2733,52208.0
2021-12-14 14:05:00,71.06,71.12,70.9,71.1,57261.0,62.2733,62.3259,62.1331,62.3084,57261.0
2021-12-14 14:10:00,71.08,71.24,71.05,71.23,34662.0,62.2909,62.4311,62.2646,62.4223,34662.0
2021-12-14 14:15:00,71.24,71.34,71.22,71.28,23789.0,62.4311,62.5187,62.4136,62.4661,23789.0
2021-12-14 14:20:00,71.29,71.3,71.17,71.23,26498.0,62.4749,62.4837,62.3697,62.4223,26498.0
2021-12-14 14:25:00,71.23,71.27,71.08,71.08,27192.0,62.4223,62.4574,62.2909,62.2909,27192.0
2021-12-14 14:30:00,71.09,71.14,71.03,71.08,21380.0,62.2996,62.3434,62.247,62.2909,21380.0
2021-12-14 14:35:00,71.08,71.08,71.0,71.05,26182.0,62.2909,62.2909,62.2208,62.2646,26182.0
2021-12-14 14:40:00,71.06,71.12,70.95,70.97,22842.0,62.2733,62.3259,62.1769,62.1945,22842.0
2021-12-14 14:45:00,70.95,70.98,70.83,70.86,26306.0,62.1769,62.2032,62.0718,62.0981,26306.0
2021-12-14 14:50:00,70.86,70.87,70.78,70.85,53178.0,62.0981,62.1068,62.028,62.0893,53178.0
2021-12-14 14:55:00,70.84,70.93,70.81,70.92,31331.0,62.0805,62.1594,62.0542,62.1506,31331.0
2021-12-14 15:00:00,70.92,71.08,70.89,71.01,34640.0,62.1506,62.2909,62.1244,62.2295,34640.0
2021-12-14 15:05:00,71.01,71.01,70.88,71.0,26001.0,62.2295,62.2295,62.1156,62.2208,26001.0
2021-12-14 15:10:00,70.99,71.03,70.85,70.92,27270.0,62.212,62.247,62.0893,62.1506,27270.0
2021-12-14 15:15:00,70.92,71.05,70.91,71.04,31652.0,62.1506,62.2646,62.1419,62.2558,31652.0
2021-12-14 15:20:00,71.04,71.09,70.98,71.03,44087.0,62.2558,62.2996,62.2032,62.247,44087.0
2021-12-14 15:25:00,71.04,71.08,70.96,71.06,71089.0,62.2558,62.2909,62.1857,62.2733,71089.0
2021-12-14 15:30:00,71.05,71.06,70.91,70.99,111028.0,62.2646,62.2733,62.1419,62.212,111028.0
2021-12-14 15:35:00,70.99,71.11,70.84,70.84,83779.0,62.212,62.3172,62.0805,62.0805,83779.0
2021-12-14 15:40:00,70.84,70.85,70.7,70.73,80317.0,62.0805,62.0893,61.9578,61.9841,80317.0
2021-12-14 15:45:00,70.73,70.84,70.69,70.74,81171.0,61.9841,62.0805,61.9491,61.9929,81171.0
2021-12-14 15:50:00,70.75,70.86,70.67,70.67,161382.0,62.0017,62.0981,61.9316,61.9316,161382.0
2021-12-14 15:55:00,70.67,70.7,70.46,70.68,487570.0,61.9316,61.9578,61.7475,61.9403,487570.0
2021-12-15 09:30:00,70.89,71.02,70.18,70.18,106048.0,62.1244,62.2383,61.5021,61.5021,106048.0
2021-12-15 09:35:00,70.14,70.25,69.42,69.53,95717.0,61.4671,61.5635,60.8361,60.9325,95717.0
2021-12-15 09:40:00,69.5,69.6,69.32,69.34,101434.0,60.9062,60.9939,60.7485,60.766,101434.0
2021-12-15 09:45:00,69.37,69.41,68.97,69.08,109262.0,60.7923,60.8274,60.4418,60.5382,109262.0
2021-12-15 09:50:00,69.08,69.34,69.0,69.33,53693.0,60.5382,60.766,60.4681,60.7573,53693.0
2021-12-15 09:55:00,69.29,69.46,69.15,69.28,44020.0,60.7222,60.8712,60.5995,60.7134,44020.0
2021-12-15 10:00:00,69.26,69.37,69.14,69.19,46780.0,60.6959,60.7923,60.5907,60.6346,46780.0
2021-12-15 10:05:00,69.18,69.27,68.9,68.94,59078.0,60.6258,60.7047,60.3804,60.4155,59078.0
2021-12-15 10:10:00,68.92,69.03,68.73,68.76,53265.0,60.3979,60.4943,60.2314,60.2577,53265.0
2021-12-15 10:15:00,68.77,68.9,68.71,68.76,53940.0,60.2665,60.3804,60.2139,60.2577,53940.0
2021-12-15 10:20:00,68.76,68.9,68.67,68.75,51048.0,60.2577,60.3804,60.1789,60.249,51048.0
2021-12-15 10:25:00,68.75,68.92,68.73,68.88,48970.0,60.249,60.3979,60.2314,60.3629,48970.0
2021-12-15 10:30:00,68.92,69.04,68.76,68.87,55913.0,60.3979,60.5031,60.2577,60.3541,55913.0
2021-12-15 10:35:00,68.89,69.05,68.79,69.0,51560.0,60.3717,60.5119,60.284,60.4681,51560.0
2021-12-15 10:40:00,69.0,69.12,68.93,69.05,56090.0,60.4681,60.5732,60.4067,60.5119,56090.0
2021-12-15 10:45:00,69.05,69.05,68.83,68.85,51517.0,60.5119,60.5119,60.3191,60.3366,51517.0
2021-12-15 10:50:00,68.84,68.91,68.73,68.76,73964.0,60.3278,60.3892,60.2314,60.2577,73964.0
2021-12-15 10:55:00,68.77,69.08,68.77,69.08,45634.0,60.2665,60.5382,60.2665,60.5382,45634.0
2021-12-15 11:00:00,69.1,69.3,69.03,69.1,63465.0,60.5557,60.731,60.4943,60.5557,63465.0
2021-12-15 11:05:00,69.1,69.2,69.03,69.05,54700.0,60.5557,60.6433,60.4943,60.5119,54700.0
2021-12-15 11:10:00,69.05,69.14,69.02,69.08,35392.0,60.5119,60.5907,60.4856,60.5382,35392.0
2021-12-15 11:15:00,69.06,69.15,68.92,69.1,41294.0,60.5206,60.5995,60.3979,60.5557,41294.0
2021-12-15 11:20:00,69.07,69.28,69.05,69.2,45754.0,60.5294,60.7134,60.5119,60.6433,45754.0
2021-12-15 11:25:00,69.22,69.31,69.18,69.22,33175.0,60.6609,60.7397,60.6258,60.6609,33175.0
2021-12-15 11:30:00,69.21,69.26,69.07,69.18,47299.0,60.6521,60.6959,60.5294,60.6258,47299.0
2021-12-15 11:35:00,69.18,69.25,69.06,69.24,33036.0,60.6258,60.6871,60.5206,60.6784,33036.0
2021-12-15 11:40:00,69.25,69.35,69.18,69.34,45919.0,60.6871,60.7748,60.6258,60.766,45919.0
2021-12-15 11:45:00,69.33,69.44,69.26,69.44,50999.0,60.7573,60.8536,60.6959,60.8536,50999.0
2021-12-15 11:50:00,69.44,69.44,69.28,69.4,44962.0,60.8536,60.8536,60.7134,60.8186,44962.0
2021-12-15 11:55:00,69.4,69.54,69.38,69.54,22877.0,60.8186,60.9413,60.8011,60.9413,22877.0
2021-12-15 12:00:00,69.5,69.65,69.49,69.64,29750.0,60.9062,61.0377,60.8975,61.0289,29750.0
2021-12-15 12:05:00,69.64,69.68,69.54,69.65,23687.0,61.0289,61.064,60.9413,61.0377,23687.0
2021-12-15 12:10:00,69.66,69.73,69.6,69.73,27799.0,61.0464,61.1078,60.9939,61.1078,27799.0
2021-12-15 12:15:00,69.73,69.73,69.51,69.57,22963.0,61.1078,61.1078,60.915,60.9676,22963.0
2021-12-15 12:20:00,69.58,69.62,69.49,69.55,21293.0,60.9763,61.0114,60.8975,60.95,21293.0
2021-12-15 12:25:00,69.54,69.81,69.51,69.8,33520.0,60.9413,61.1779,60.915,61.1691,33520.0
2021-12-15 12:30:00,69.81,69.97,69.73,69.94,50886.0,61.1779,61.3181,61.1078,61.2918,50886.0
2021-12-15 12:35:00,69.95,69.99,69.89,69.92,17315.0,61.3006,61.3356,61.248,61.2743,17315.0
2021-12-15 12:40:00,69.91,69.95,69.84,69.93,15870.0,61.2655,61.3006,61.2042,61.2831,15870.0
2021-12-15 12:45:00,69.91,69.92,69.81,69.86,17020.0,61.2655,61.2743,61.1779,61.2217,17020.0
2021-12-15 12:50:00,69.87,69.91,69.81,69.9,15343.0,61.2305,61.2655,61.1779,61.2568,15343.0
2021-12-15 12:55:00,69.91,70.03,69.84,70.03,37822.0,61.2655,61.3707,61.2042,61.3707,37822.0
2021-12-15 13:00:00,70.02,70.05,69.93,69.94,25492.0,61.3619,61.3882,61.2831,61.2918,25492.0
2021-12-15 13:05:00,69.96,70.01,69.86,69.94,15433.0,61.3094,61.3532,61.2217,61.2918,15433.0
2021-12-15 13:10:00,69.95,70.03,69.92,70.0,16290.0,61.3006,61.3707,61.2743,61.3444,16290.0
2021-12-15 13:15:00,70.0,70.0,69.87,69.98,16393.0,61.3444,61.3444,61.2305,61.3269,16393.0
2021-12-15 13:20:00,69.97,70.03,69.93,69.93,14911.0,61.3181,61.3707,61.2831,61.2831,14911.0
2021-12-15 13:25:00,69.92,69.98,69.86,69.98,34069.0,61.2743,61.3269,61.2217,61.3269,34069.0
2021-12-15 13:30:00,69.99,70.08,69.99,70.03,32403.0,61.3356,61.4145,61.3356,61.3707,32403.0
2021-12-15 13:35:00,70.04,70.04,69.9,69.91,18227.0,61.3795,61.3795,61.2568,61.2655,18227.0
2021-12-15 13:40:00,69.91,70.05,69.86,70.05,19818.0,61.2655,61.3882,61.2217,61.3882,19818.0
2021-12-15 13:45:00,70.08,70.08,69.96,69.99,20481.0,61.4145,61.4145,61.3094,61.3356,20481.0
2021-12-15 13:50:00,69.99,70.1,69.96,69.96,32583.0,61.3356,61.432,61.3094,61.3094,32583.0
2021-12-15 13:55:00,69.96,70.17,69.93,70.15,25474.0,61.3094,61.4934,61.2831,61.4759,25474.0
2021-12-15 14:00:00,70.13,70.42,69.79,70.37,71401.0,61.4583,61.7125,61.1604,61.6687,71401.0
2021-12-15 14:05:00,70.42,70.5,70.25,70.3,37519.0,61.7125,61.7826,61.5635,61.6073,37519.0
2021-12-15 14:10:00,70.26,70.59,70.2,70.59,45109.0,61.5723,61.8615,61.5197,61.8615,45109.0
2021-12-15 14:15:00,70.53,70.53,70.18,70.23,31089.0,61.8089,61.8089,61.5021,61.546,31089.0
2021-12-15 14:20:00,70.2,70.24,70.03,70.14,28323.0,61.5197,61.5547,61.3707,61.4671,28323.0
2021-12-15 14:25:00,70.14,70.14,69.99,70.12,40176.0,61.4671,61.4671,61.3356,61.4496,40176.0
2021-12-15 14:30:00,70.13,70.35,70.08,70.3,29904.0,61.4583,61.6511,61.4145,61.6073,29904.0
2021-12-15 14:35:00,70.29,70.47,70.27,70.35,54781.0,61.5985,61.7563,61.581,61.6511,54781.0
2021-12-15 14:40:00,70.33,70.42,70.13,70.17,74672.0,61.6336,61.7125,61.4583,61.4934,74672.0
2021-12-15 14:45:00,70.14,70.22,70.09,70.1,30265.0,61.4671,61.5372,61.4233,61.432,30265.0
2021-12-15 14:50:00,70.05,70.24,70.0,70.11,35620.0,61.3882,61.5547,61.3444,61.4408,35620.0
2021-12-15 14:55:00,70.1,70.15,69.92,69.99,40142.0,61.432,61.4759,61.2743,61.3356,40142.0
2021-12-15 15:00:00,70.0,70.19,69.98,70.14,40521.0,61.3444,61.5109,61.3269,61.4671,40521.0
2021-12-15 15:05:00,70.14,70.24,70.09,70.17,38098.0,61.4671,61.5547,61.4233,61.4934,38098.0
2021-12-15 15:10:00,70.16,70.33,70.12,70.29,33324.0,61.4846,61.6336,61.4496,61.5985,33324.0
2021-12-15 15:15:00,70.27,70.56,70.22,70.5,33249.0,61.581,61.8352,61.5372,61.7826,33249.0
2021-12-15 15:20:00,70.52,70.74,70.49,70.7,33776.0,61.8001,61.9929,61.7738,61.9578,33776.0
2021-12-15 15:25:00,70.71,70.96,70.67,70.96,64511.0,61.9666,62.1857,61.9316,62.1857,64511.0
2021-12-15 15:30:00,70.96,71.22,70.93,70.93,49957.0,62.1857,62.4136,62.1594,62.1594,49957.0
2021-12-15 15:35:00,70.94,71.07,70.85,70.89,35181.0,62.1682,62.2821,62.0893,62.1244,35181.0
2021-12-15 15:40:00,70.88,70.94,70.69,70.72,47563.0,62.1156,62.1682,61.9491,61.9754,47563.0
2021-12-15 15:45:00,70.72,70.77,70.47,70.47,50108.0,61.9754,62.0192,61.7563,61.7563,50108.0
2021-12-15 15:50:00,70.47,70.75,70.47,70.66,91474.0,61.7563,62.0017,61.7563,61.9228,91474.0
2021-12-15 15:55:00,70.68,70.86,70.62,70.69,224369.0,61.9403,62.0981,61.8877,61.9491,224369.0
2021-12-16 09:30:00,71.73,71.93,71.32,71.34,150091.0,62.8605,63.0358,62.5012,62.5187,150091.0
2021-12-16 09:35:00,71.38,71.69,71.32,71.45,62826.0,62.5538,62.8254,62.5012,62.6151,62826.0
2021-12-16 09:40:00,71.41,71.83,71.38,71.74,48154.0,62.5801,62.9481,62.5538,62.8693,48154.0
2021-12-16 09:45:00,71.79,72.03,71.76,72.03,64268.0,62.9131,63.1234,62.8868,63.1234,64268.0
2021-12-16 09:50:00,72.04,72.07,71.76,72.01,50089.0,63.1322,63.1584,62.8868,63.1059,50089.0
2021-12-16 09:55:00,72.02,72.09,71.66,71.71,77863.0,63.1146,63.176,62.7991,62.843,77863.0
2021-12-16 10:00:00,71.73,71.87,71.64,71.73,69093.0,62.8605,62.9832,62.7816,62.8605,69093.0
2021-12-16 10:05:00,71.74,71.85,71.64,71.73,61791.0,62.8693,62.9657,62.7816,62.8605,61791.0
2021-12-16 10:10:00,71.72,72.14,71.72,72.05,81664.0,62.8517,63.2198,62.8517,63.1409,81664.0
2021-12-16 10:15:00,72.04,72.25,71.93,72.22,43021.0,63.1322,63.3162,63.0358,63.2899,43021.0
2021-12-16 10:20:00,72.24,72.42,72.24,72.36,41749.0,63.3074,63.4652,63.3074,63.4126,41749.0
2021-12-16 10:25:00,72.35,72.45,72.32,72.33,24184.0,63.4038,63.4915,63.3775,63.3863,24184.0
2021-12-16 10:30:00,72.35,72.51,72.28,72.49,32044.0,63.4038,63.544,63.3425,63.5265,32044.0
2021-12-16 10:35:00,72.49,72.54,72.34,72.41,47735.0,63.5265,63.5703,63.3951,63.4564,47735.0
2021-12-16 10:40:00,72.4,72.53,72.33,72.48,39252.0,63.4476,63.5616,63.3863,63.5177,39252.0
2021-12-16 10:45:00,72.49,72.65,72.49,72.64,36532.0,63.5265,63.6667,63.5265,63.658,36532.0
2021-12-16 10:50:00,72.66,72.68,72.56,72.61,25440.0,63.6755,63.693,63.5879,63.6317,25440.0
2021-12-16 10:55:00,72.62,72.84,72.58,72.84,37698.0,63.6404,63.8332,63.6054,63.8332,37698.0
2021-12-16 11:00:00,72.85,72.87,72.63,72.63,59121.0,63.842,63.8595,63.6492,63.6492,59121.0
2021-12-16 11:05:00,72.57,72.68,72.41,72.43,43954.0,63.5966,63.693,63.4564,63.4739,43954.0
2021-12-16 11:10:00,72.42,72.62,72.42,72.47,49394.0,63.4652,63.6404,63.4652,63.509,49394.0
2021-12-16 11:15:00,72.46,72.74,72.44,72.69,26086.0,63.5002,63.7456,63.4827,63.7018,26086.0
2021-12-16 11:20:00,72.69,72.77,72.62,72.64,38046.0,63.7018,63.7719,63.6404,63.658,38046.0
2021-12-16 11:25:00,72.63,72.94,72.61,72.91,38337.0,63.6492,63.9209,63.6317,63.8946,38337.0
2021-12-16 11:30:00,72.9,73.02,72.85,72.9,60742.0,63.8858,63.991,63.842,63.8858,60742.0
2021-12-16 11:35:00,72.91,73.06,72.85,72.87,33324.0,63.8946,64.026,63.842,63.8595,33324.0
2021-12-16 11:40:00,72.86,73.0,72.85,72.88,45734.0,63.8508,63.9735,63.842,63.8683,45734.0
2021-12-16 11:45:00,72.86,72.9,72.71,72.84,25700.0,63.8508,63.8858,63.7193,63.8332,25700.0
2021-12-16 11:50:00,72.85,72.94,72.79,72.83,17956.0,63.842,63.9209,63.7894,63.8245,17956.0
2021-12-16 11:55:00,72.85,72.88,72.69,72.69,19865.0,63.842,63.8683,63.7018,63.7018,19865.0
2021-12-16 12:00:00,72.68,72.83,72.68,72.72,24209.0,63.693,63.8245,63.693,63.7281,24209.0
2021-12-16 12:05:00,72.73,72.79,72.62,72.7,18591.0,63.7368,63.7894,63.6404,63.7105,18591.0
2021-12-16 12:10:00,72.7,72.84,72.69,72.81,24851.0,63.7105,63.8332,63.7018,63.8069,24851.0
2021-12-16 12:15:00,72.79,72.83,72.66,72.68,28934.0,63.7894,63.8245,63.6755,63.693,28934.0
2021-12-16 12:20:00,72.69,72.91,72.69,72.88,28889.0,63.7018,63.8946,63.7018,63.8683,28889.0
2021-12-16 12:25:00,72.87,72.96,72.77,72.9,21021.0,63.8595,63.9384,63.7719,63.8858,21021.0
2021-12-16 12:30:00,72.87,72.91,72.81,72.83,19068.0,63.8595,63.8946,63.8069,63.8245,19068.0
2021-12-16 12:35:00,72.84,72.87,72.74,72.77,21181.0,63.8332,63.8595,63.7456,63.7719,21181.0
2021-12-16 12:40:00,72.76,72.84,72.73,72.73,24258.0,63.7631,63.8332,63.7368,63.7368,24258.0
2021-12-16 12:45:00,72.73,72.82,72.65,72.69,28048.0,63.7368,63.8157,63.6667,63.7018,28048.0
2021-12-16 12:50:00,72.68,72.73,72.58,72.61,14997.0,63.693,63.7368,63.6054,63.6317,14997.0
2021-12-16 12:55:00,72.63,72.68,72.52,72.53,58620.0,63.6492,63.693,63.5528,63.5616,58620.0
2021-12-16 13:00:00,72.53,72.79,72.52,72.7,24833.0,63.5616,63.7894,63.5528,63.7105,24833.0
2021-12-16 13:05:00,72.69,72.72,72.6,72.69,29179.0,63.7018,63.7281,63.6229,63.7018,29179.0
2021-12-16 13:10:00,72.69,72.78,72.64,72.71,34859.0,63.7018,63.7807,63.658,63.7193,34859.0
2021-12-16 13:15:00,72.7,72.74,72.65,72.68,19203.0,63.7105,63.7456,63.6667,63.693,19203.0
2021-12-16 13:20:00,72.68,72.72,72.63,72.68,18641.0,63.693,63.7281,63.6492,63.693,18641.0
2021-12-16 13:25:00,72.7,72.85,72.69,72.8,39888.0,63.7105,63.842,63.7018,63.7982,39888.0
2021-12-16 13:30:00,72.81,72.94,72.76,72.78,50084.0,63.8069,63.9209,63.7631,63.7807,50084.0
2021-12-16 13:35:00,72.78,72.88,72.71,72.83,21630.0,63.7807,63.8683,63.7193,63.8245,21630.0
2021-12-16 13:40:00,72.83,72.89,72.75,72.78,30837.0,63.8245,63.8771,63.7544,63.7807,30837.0
2021-12-16 13:45:00,72.79,72.83,72.68,72.76,41952.0,63.7894,63.8245,63.693,63.7631,41952.0
2021-12-16 13:50:00,72.75,72.81,72.69,72.74,28359.0,63.7544,63.8069,63.7018,63.7456,28359.0
2021-12-16 13:55:00,72.72,72.72,72.57,72.58,27742.0,63.7281,63.7281,63.5966,63.6054,27742.0
2021-12-16 14:00:00,72.59,72.64,72.48,72.52,41921.0,63.6141,63.658,63.5177,63.5528,41921.0
2021-12-16 14:05:00,72.51,72.59,72.38,72.38,39331.0,63.544,63.6141,63.4301,63.4301,39331.0
2021-12-16 14:10:00,72.39,72.43,72.29,72.34,33199.0,63.4389,63.4739,63.3512,63.3951,33199.0
2021-12-16 14:15:00,72.37,72.4,72.25,72.32,34230.0,63.4214,63.4476,63.3162,63.3775,34230.0
2021-12-16 14:20:00,72.31,72.36,72.14,72.19,44424.0,63.3688,63.4126,63.2198,63.2636,44424.0
2021-12-16 14:25:00,72.18,72.2,72.05,72.06,61786.0,63.2548,63.2724,63.1409,63.1497,61786.0
2021-12-16 14:30:00,72.06,72.09,71.92,71.94,50983.0,63.1497,63.176,63.027,63.0445,50983.0
2021-12-16 14:35:00,71.92,71.94,71.83,71.91,46020.0,63.027,63.0445,62.9481,63.0182,46020.0
2021-12-16 14:40:00,71.91,71.92,71.77,71.82,31578.0,63.0182,63.027,62.8955,62.9394,31578.0
2021-12-16 14:45:00,71.82,71.83,71.53,71.55,36889.0,62.9394,62.9481,62.6852,62.7027,36889.0
2021-12-16 14:50:00,71.55,71.69,71.51,71.52,39632.0,62.7027,62.8254,62.6677,62.6765,39632.0
2021-12-16 14:55:00,71.52,71.78,71.52,71.76,33168.0,62.6765,62.9043,62.6765,62.8868,33168.0
2021-12-16 15:00:00,71.72,71.72,71.61,71.7,29785.0,62.8517,62.8517,62.7553,62.8342,29785.0
2021-12-16 15:05:00,71.71,71.75,71.55,71.61,44830.0,62.843,62.878,62.7027,62.7553,44830.0
2021-12-16 15:10:00,71.6,71.69,71.53,71.69,47629.0,62.7466,62.8254,62.6852,62.8254,47629.0
2021-12-16 15:15:00,71.69,71.74,71.61,71.71,45412.0,62.8254,62.8693,62.7553,62.843,45412.0
2021-12-16 15:20:00,71.7,71.75,71.63,71.75,73481.0,62.8342,62.878,62.7729,62.878,73481.0
2021-12-16 15:25:00,71.75,71.89,71.73,71.88,68133.0,62.878,63.0007,62.8605,62.9919,68133.0
2021-12-16 15:30:00,71.88,72.0,71.79,71.98,61377.0,62.9919,63.0971,62.9131,63.0796,61377.0
2021-12-16 15:35:00,71.98,72.02,71.83,71.94,85558.0,63.0796,63.1146,62.9481,63.0445,85558.0
2021-12-16 15:40:00,71.93,71.98,71.61,71.63,88941.0,63.0358,63.0796,62.7553,62.7729,88941.0
2021-12-16 15:45:00,71.62,71.78,71.6,71.63,90687.0,62.7641,62.9043,62.7466,62.7729,90687.0
2021-12-16 15:50:00,71.63,72.04,71.59,71.78,127821.0,62.7729,63.1322,62.7378,62.9043,127821.0
2021-12-16 15:55:00,71.77,71.87,71.64,71.68,258735.0,62.8955,62.9832,62.7816,62.8167,258735.0
2021-12-17 09:30:00,69.97,71.1,69.93,70.03,1560083.0,61.3181,62.3084,61.2831,61.3707,1560083.0
2021-12-17 09:35:00,70.03,70.05,69.75,69.81,73606.0,61.3707,61.3882,61.1253,61.1779,73606.0
2021-12-17 09:40:00,69.81,70.0,69.47,69.49,100840.0,61.1779,61.3444,60.8799,60.8975,100840.0
2021-12-17 09:45:00,69.51,69.62,69.45,69.52,67343.0,60.915,61.0114,60.8624,60.9238,67343.0
2021-12-17 09:50:00,69.52,69.77,69.31,69.6,183841.0,60.9238,61.1428,60.7397,60.9939,183841.0
2021-12-17 09:55:00,69.58,69.58,69.35,69.46,74627.0,60.9763,60.9763,60.7748,60.8712,74627.0
2021-12-17 10:00:00,69.41,69.54,69.26,69.48,87231.0,60.8274,60.9413,60.6959,60.8887,87231.0
2021-12-17 10:05:00,69.51,69.59,69.03,69.04,116107.0,60.915,60.9851,60.4943,60.5031,116107.0
2021-12-17 10:10:00,69.06,69.17,68.84,68.87,139587.0,60.5206,60.617,60.3278,60.3541,139587.0
2021-12-17 10:15:00,68.87,68.97,68.71,68.81,82429.0,60.3541,60.4418,60.2139,60.3016,82429.0
2021-12-17 10:20:00,68.79,68.94,68.77,68.88,69677.0,60.284,60.4155,60.2665,60.3629,69677.0
2021-12-17 10:25:00,68.88,69.11,68.8,69.11,81256.0,60.3629,60.5645,60.2928,60.5645,81256.0
2021-12-17 10:30:00,69.11,69.53,69.05,69.46,102690.0,60.5645,60.9325,60.5119,60.8712,102690.0
2021-12-17 10:35:00,69.47,69.83,69.46,69.65,67698.0,60.8799,61.1954,60.8712,61.0377,67698.0
2021-12-17 10:40:00,69.66,69.75,69.53,69.71,170695.0,61.0464,61.1253,60.9325,61.0903,170695.0
2021-12-17 10:45:00,69.68,69.8,69.55,69.73,84159.0,61.064,61.1691,60.95,61.1078,84159.0
2021-12-17 10:50:00,69.72,70.05,69.66,69.88,107850.0,61.099,61.3882,61.0464,61.2392,107850.0
2021-12-17 10:55:00,69.91,69.95,69.7,69.73,98932.0,61.2655,61.3006,61.0815,61.1078,98932.0
2021-12-17 11:00:00,69.77,70.04,69.72,69.84,102624.0,61.1428,61.3795,61.099,61.2042,102624.0
2021-12-17 11:05:00,69.86,69.96,69.63,69.64,58748.0,61.2217,61.3094,61.0202,61.0289,58748.0
2021-12-17 11:10:00,69.65,69.99,69.65,69.87,59763.0,61.0377,61.3356,61.0377,61.2305,59763.0
2021-12-17 11:15:00,69.91,69.92,69.71,69.77,76484.0,61.2655,61.2743,61.0903,61.1428,76484.0
2021-12-17 11:20:00,69.77,69.78,69.67,69.7,51284.0,61.1428,61.1516,61.0552,61.0815,51284.0
2021-12-17 11:25:00,69.7,69.95,69.67,69.91,52317.0,61.0815,61.3006,61.0552,61.2655,52317.0
2021-12-17 11:30:00,69.91,70.06,69.79,69.79,74965.0,61.2655,61.397,61.1604,61.1604,74965.0
2021-12-17 11:35:00,69.75,69.78,69.62,69.66,71772.0,61.1253,61.1516,61.0114,61.0464,71772.0
2021-12-17 11:40:00,69.68,69.76,69.61,69.64,27984.0,61.064,61.1341,61.0026,61.0289,27984.0
2021-12-17 11:45:00,69.67,69.73,69.55,69.56,39850.0,61.0552,61.1078,60.95,60.9588,39850.0
2021-12-17 11:50:00,69.55,69.69,69.54,69.54,36427.0,60.95,61.0727,60.9413,60.9413,36427.0
2021-12-17 11:55:00,69.53,69.74,69.53,69.72,56671.0,60.9325,61.1166,60.9325,61.099,56671.0
2021-12-17 12:00:00,69.7,69.71,69.5,69.57,55152.0,61.0815,61.0903,60.9062,60.9676,55152.0
2021-12-17 12:05:00,69.57,69.62,69.43,69.51,43262.0,60.9676,61.0114,60.8449,60.915,43262.0
2021-12-17 12:10:00,69.53,69.73,69.52,69.71,64885.0,60.9325,61.1078,60.9238,61.0903,64885.0
2021-12-17 12:15:00,69.7,69.79,69.63,69.65,83554.0,61.0815,61.1604,61.0202,61.0377,83554.0
2021-12-17 12:20:00,69.66,69.73,69.57,69.63,110925.0,61.0464,61.1078,60.9676,61.0202,110925.0
2021-12-17 12:25:00,69.6,69.64,69.51,69.56,164906.0,60.9939,61.0289,60.915,60.9588,164906.0
2021-12-17 12:30:00,69.56,69.66,69.47,69.49,168087.0,60.9588,61.0464,60.8799,60.8975,168087.0
2021-12-17 12:35:00,69.48,69.52,69.32,69.37,58434.0,60.8887,60.9238,60.7485,60.7923,58434.0
2021-12-17 12:40:00,69.36,69.47,69.28,69.46,186710.0,60.7835,60.8799,60.7134,60.8712,186710.0
2021-12-17 12:45:00,69.48,69.71,69.47,69.57,68289.0,60.8887,61.0903,60.8799,60.9676,68289.0
2021-12-17 12:50:00,69.57,69.58,69.26,69.29,155281.0,60.9676,60.9763,60.6959,60.7222,155281.0
2021-12-17 12:55:00,69.28,69.33,69.18,69.2,149299.0,60.7134,60.7573,60.6258,60.6433,149299.0
2021-12-17 13:00:00,69.18,69.49,69.17,69.33,243387.0,60.6258,60.8975,60.617,60.7573,243387.0
2021-12-17 13:05:00,69.33,69.33,69.08,69.09,139349.0,60.7573,60.7573,60.5382,60.5469,139349.0
2021-12-17 13:10:00,69.1,69.26,69.01,69.05,155212.0,60.5557,60.6959,60.4768,60.5119,155212.0
2021-12-17 13:15:00,69.09,69.09,68.97,69.05,107288.0,60.5469,60.5469,60.4418,60.5119,107288.0
2021-12-17 13:20:00,69.05,69.13,69.04,69.08,93932.0,60.5119,60.582,60.5031,60.5382,93932.0
2021-12-17 13:25:00,69.07,69.13,69.04,69.12,105651.0,60.5294,60.582,60.5031,60.5732,105651.0
2021-12-17 13:30:00,69.12,69.2,69.07,69.16,98598.0,60.5732,60.6433,60.5294,60.6083,98598.0
2021-12-17 13:35:00,69.16,69.32,69.14,69.27,86657.0,60.6083,60.7485,60.5907,60.7047,86657.0
2021-12-17 13:40:00,69.28,69.29,69.04,69.04,95933.0,60.7134,60.7222,60.5031,60.5031,95933.0
2021-12-17 13:45:00,69.04,69.13,69.02,69.08,128199.0,60.5031,60.582,60.4856,60.5382,128199.0
2021-12-17 13:50:00,69.08,69.08,69.0,69.04,51800.0,60.5382,60.5382,60.4681,60.5031,51800.0
2021-12-17 13:55:00,69.03,69.09,69.0,69.05,50038.0,60.4943,60.5469,60.4681,60.5119,50038.0
2021-12-17 14:00:00,69.06,69.18,69.0,69.13,131263.0,60.5206,60.6258,60.4681,60.582,131263.0
2021-12-17 14:05:00,69.15,69.33,69.05,69.07,338121.0,60.5995,60.7573,60.5119,60.5294,338121.0
2021-12-17 14:10:00,69.08,69.15,69.05,69.15,133079.0,60.5382,60.5995,60.5119,60.5995,133079.0
2021-12-17 14:15:00,69.15,69.17,69.02,69.05,77484.0,60.5995,60.617,60.4856,60.5119,77484.0
2021-12-17 14:20:00,69.05,69.09,69.0,69.06,68287.0,60.5119,60.5469,60.4681,60.5206,68287.0
2021-12-17 14:25:00,69.06,69.06,69.0,69.03,56885.0,60.5206,60.5206,60.4681,60.4943,56885.0
2021-12-17 14:30:00,69.03,69.07,68.99,69.02,143502.0,60.4943,60.5294,60.4593,60.4856,143502.0
2021-12-17 14:35:00,69.03,69.03,68.93,68.99,124356.0,60.4943,60.4943,60.4067,60.4593,124356.0
2021-12-17 14:40:00,68.99,69.07,68.97,69.03,78626.0,60.4593,60.5294,60.4418,60.4943,78626.0
2021-12-17 14:45:00,69.02,69.14,69.02,69.09,120950.0,60.4856,60.5907,60.4856,60.5469,120950.0
2021-12-17 14:50:00,69.1,69.1,68.95,69.0,94969.0,60.5557,60.5557,60.4242,60.4681,94969.0
2021-12-17 14:55:00,69.01,69.07,68.97,69.03,74740.0,60.4768,60.5294,60.4418,60.4943,74740.0
2021-12-17 15:00:00,69.03,69.12,69.02,69.06,92723.0,60.4943,60.5732,60.4856,60.5206,92723.0
2021-12-17 15:05:00,69.06,69.11,69.02,69.08,86211.0,60.5206,60.5645,60.4856,60.5382,86211.0
2021-12-17 15:10:00,69.08,69.11,69.0,69.03,79792.0,60.5382,60.5645,60.4681,60.4943,79792.0
2021-12-17 15:15:00,69.03,69.07,68.91,69.03,125650.0,60.4943,60.5294,60.3892,60.4943,125650.0
2021-12-17 15:20:00,69.04,69.24,69.03,69.17,183152.0,60.5031,60.6784,60.4943,60.617,183152.0
2021-12-17 15:25:00,69.17,69.21,68.99,69.11,141759.0,60.617,60.6521,60.4593,60.5645,141759.0
2021-12-17 15:30:00,69.11,69.11,68.95,69.03,220247.0,60.5645,60.5645,60.4242,60.4943,220247.0
2021-12-17 15:35:00,69.03,69.08,68.91,69.07,278777.0,60.4943,60.5382,60.3892,60.5294,278777.0
2021-12-17 15:40:00,69.06,69.24,69.04,69.15,289606.0,60.5206,60.6784,60.5031,60.5995,289606.0
2021-12-17 15:45:00,69.15,69.18,68.96,68.98,291407.0,60.5995,60.6258,60.433,60.4505,291407.0
2021-12-17 15:50:00,68.96,69.11,68.7,68.94,349092.0,60.433,60.5645,60.2052,60.4155,349092.0
2021-12-17 15:55:00,68.93,68.96,68.5,68.61,987905.0,60.4067,60.433,60.0299,60.1263,987905.0
2021-12-20 09:30:00,67.21,67.3,66.06,66.29,500716.0,58.8994,58.9783,57.8916,58.0932,500716.0
2021-12-20 09:35:00,66.26,66.54,66.06,66.37,204438.0,58.0669,58.3122,57.8916,58.1633,204438.0
2021-12-20 09:40:00,66.37,66.51,66.09,66.41,79683.0,58.1633,58.2859,57.9179,58.1983,79683.0
2021-12-20 09:45:00,66.41,66.79,66.3,66.65,79526.0,58.1983,58.5313,58.1019,58.4086,79526.0
2021-12-20 09:50:00,66.61,66.79,66.5,66.77,66606.0,58.3736,58.5313,58.2772,58.5138,66606.0
2021-12-20 09:55:00,66.75,67.04,66.59,67.02,101843.0,58.4963,58.7504,58.3561,58.7329,101843.0
2021-12-20 10:00:00,67.0,67.35,66.86,67.31,74025.0,58.7154,59.0221,58.5927,58.987,74025.0
2021-12-20 10:05:00,67.3,67.46,67.23,67.35,96471.0,58.9783,59.1185,58.9169,59.0221,96471.0
2021-12-20 10:10:00,67.33,67.45,67.17,67.31,74278.0,59.0046,59.1097,58.8643,58.987,74278.0
2021-12-20 10:15:00,67.31,67.66,67.24,67.65,83110.0,58.987,59.2937,58.9257,59.285,83110.0
2021-12-20 10:20:00,67.63,67.69,67.29,67.29,65310.0,59.2675,59.32,58.9695,58.9695,65310.0
2021-12-20 10:25:00,67.3,67.33,67.07,67.13,67048.0,58.9783,59.0046,58.7767,58.8293,67048.0
2021-12-20 10:30:00,67.14,67.26,67.05,67.13,66059.0,58.838,58.9432,58.7592,58.8293,66059.0
2021-12-20 10:35:00,67.14,67.25,67.07,67.09,46038.0,58.838,58.9344,58.7767,58.7942,46038.0
2021-12-20 10:40:00,67.13,67.15,66.91,66.94,41230.0,58.8293,58.8468,58.6365,58.6628,41230.0
2021-12-20 10:45:00,66.98,67.02,66.73,66.77,73087.0,58.6978,58.7329,58.4787,58.5138,73087.0
2021-12-20 10:50:00,66.79,66.87,66.61,66.64,59017.0,58.5313,58.6014,58.3736,58.3999,59017.0
2021-12-20 10:55:00,66.63,66.87,66.62,66.86,64390.0,58.3911,58.6014,58.3823,58.5927,64390.0
2021-12-20 11:00:00,66.85,66.87,66.65,66.7,61167.0,58.5839,58.6014,58.4086,58.4525,61167.0
2021-12-20 11:05:00,66.7,66.96,66.7,66.95,41053.0,58.4525,58.6803,58.4525,58.6715,41053.0
2021-12-20 11:10:00,66.94,67.14,66.9,66.97,71869.0,58.6628,58.838,58.6277,58.6891,71869.0
2021-12-20 11:15:00,66.95,67.08,66.84,67.08,62305.0,58.6715,58.7855,58.5751,58.7855,62305.0
2021-12-20 11:20:00,67.06,67.21,67.02,67.2,93143.0,58.7679,58.8994,58.7329,58.8906,93143.0
2021-12-20 11:25:00,67.19,67.28,67.12,67.2,52200.0,58.8819,58.9607,58.8205,58.8906,52200.0
2021-12-20 11:30:00,67.2,67.24,67.11,67.19,48674.0,58.8906,58.9257,58.8118,58.8819,48674.0
2021-12-20 11:35:00,67.17,67.26,67.02,67.18,39252.0,58.8643,58.9432,58.7329,58.8731,39252.0
2021-12-20 11:40:00,67.16,67.4,67.15,67.4,41353.0,58.8556,59.0659,58.8468,59.0659,41353.0
2021-12-20 11:45:00,67.4,67.44,67.3,67.44,35048.0,59.0659,59.101,58.9783,59.101,35048.0
2021-12-20 11:50:00,67.44,67.57,67.43,67.51,64649.0,59.101,59.2149,59.0922,59.1623,64649.0
2021-12-20 11:55:00,67.51,67.52,67.39,67.45,38761.0,59.1623,59.1711,59.0571,59.1097,38761.0
2021-12-20 12:00:00,67.45,67.45,67.33,67.38,41376.0,59.1097,59.1097,59.0046,59.0484,41376.0
2021-12-20 12:05:00,67.37,67.39,67.3,67.33,23237.0,59.0396,59.0571,58.9783,59.0046,23237.0
2021-12-20 12:10:00,67.33,67.38,67.31,67.34,32380.0,59.0046,59.0484,58.987,59.0133,32380.0
2021-12-20 12:15:00,67.32,67.7,67.32,67.67,40296.0,58.9958,59.3288,58.9958,59.3025,40296.0
2021-12-20 12:20:00,67.65,67.68,67.59,67.63,15662.0,59.285,59.3113,59.2324,59.2675,15662.0
2021-12-20 12:25:00,67.63,67.76,67.6,67.74,40563.0,59.2675,59.3814,59.2412,59.3639,40563.0
2021-12-20 12:30:00,67.74,67.76,67.63,67.63,29326.0,59.3639,59.3814,59.2675,59.2675,29326.0
2021-12-20 12:35:00,67.63,67.68,67.58,67.67,30353.0,59.2675,59.3113,59.2236,59.3025,30353.0
2021-12-20 12:40:00,67.67,67.8,67.64,67.77,31053.0,59.3025,59.4164,59.2762,59.3901,31053.0
2021-12-20 12:45:00,67.76,67.93,67.76,67.93,29943.0,59.3814,59.5304,59.3814,59.5304,29943.0
2021-12-20 12:50:00,67.91,67.96,67.88,67.89,23738.0,59.5128,59.5567,59.4865,59.4953,23738.0
2021-12-20 12:55:00,67.89,67.89,67.71,67.71,37627.0,59.4953,59.4953,59.3376,59.3376,37627.0
2021-12-20 13:00:00,67.72,67.72,67.42,67.46,46023.0,59.3463,59.3463,59.0834,59.1185,46023.0
2021-12-20 13:05:00,67.47,67.73,67.46,67.73,27942.0,59.1272,59.3551,59.1185,59.3551,27942.0
2021-12-20 13:10:00,67.72,67.8,67.61,67.79,38989.0,59.3463,59.4164,59.2499,59.4077,38989.0
2021-12-20 13:15:00,67.78,67.91,67.74,67.85,42661.0,59.3989,59.5128,59.3639,59.4603,42661.0
2021-12-20 13:20:00,67.84,68.04,67.79,67.91,60120.0,59.4515,59.6268,59.4077,59.5128,60120.0
2021-12-20 13:25:00,67.91,68.0,67.88,67.99,61058.0,59.5128,59.5917,59.4865,59.5829,61058.0
2021-12-20 13:30:00,67.98,68.03,67.86,67.88,57656.0,59.5742,59.618,59.469,59.4865,57656.0
2021-12-20 13:35:00,67.87,68.08,67.79,68.06,42986.0,59.4778,59.6618,59.4077,59.6443,42986.0
2021-12-20 13:40:00,68.06,68.12,67.95,68.03,114621.0,59.6443,59.6969,59.5479,59.618,114621.0
2021-12-20 13:45:00,68.04,68.11,67.97,68.01,65300.0,59.6268,59.6881,59.5654,59.6005,65300.0
2021-12-20 13:50:00,68.01,68.03,67.92,68.0,45397.0,59.6005,59.618,59.5216,59.5917,45397.0
2021-12-20 13:55:00,68.01,68.05,67.89,67.93,33229.0,59.6005,59.6355,59.4953,59.5304,33229.0
2021-12-20 14:00:00,67.94,68.17,67.94,68.03,92516.0,59.5391,59.7407,59.5391,59.618,92516.0
2021-12-20 14:05:00,68.04,68.15,68.03,68.12,37070.0,59.6268,59.7232,59.618,59.6969,37070.0
2021-12-20 14:10:00,68.12,68.16,68.09,68.13,40763.0,59.6969,59.7319,59.6706,59.7056,40763.0
2021-12-20 14:15:00,68.12,68.2,68.06,68.09,74663.0,59.6969,59.767,59.6443,59.6706,74663.0
2021-12-20 14:20:00,68.08,68.27,68.08,68.18,83974.0,59.6618,59.8283,59.6618,59.7495,83974.0
2021-12-20 14:25:00,68.18,68.29,68.12,68.27,82215.0,59.7495,59.8458,59.6969,59.8283,82215.0
2021-12-20 14:30:00,68.26,68.29,68.04,68.06,207736.0,59.8196,59.8458,59.6268,59.6443,207736.0
2021-12-20 14:35:00,68.05,68.16,68.01,68.11,81453.0,59.6355,59.7319,59.6005,59.6881,81453.0
2021-12-20 14:40:00,68.11,68.16,68.07,68.13,82978.0,59.6881,59.7319,59.6531,59.7056,82978.0
2021-12-20 14:45:00,68.12,68.13,67.96,67.97,47610.0,59.6969,59.7056,59.5567,59.5654,47610.0
2021-12-20 14:50:00,67.97,68.1,67.93,68.09,68857.0,59.5654,59.6793,59.5304,59.6706,68857.0
2021-12-20 14:55:00,68.08,68.16,68.07,68.12,79303.0,59.6618,59.7319,59.6531,59.6969,79303.0
2021-12-20 15:00:00,68.13,68.18,68.07,68.09,77343.0,59.7056,59.7495,59.6531,59.6706,77343.0
2021-12-20 15:05:00,68.08,68.14,68.03,68.09,53175.0,59.6618,59.7144,59.618,59.6706,53175.0
2021-12-20 15:10:00,68.09,68.17,68.03,68.06,78424.0,59.6706,59.7407,59.618,59.6443,78424.0
2021-12-20 15:15:00,68.06,68.19,68.03,68.13,137411.0,59.6443,59.7582,59.618,59.7056,137411.0
2021-12-20 15:20:00,68.13,68.27,68.07,68.1,201261.0,59.7056,59.8283,59.6531,59.6793,201261.0
2021-12-20 15:25:00,68.1,68.18,68.09,68.13,206100.0,59.6793,59.7495,59.6706,59.7056,206100.0
2021-12-20 15:30:00,68.12,68.18,68.05,68.11,181389.0,59.6969,59.7495,59.6355,59.6881,181389.0
2021-12-20 15:35:00,68.11,68.13,68.03,68.05,134837.0,59.6881,59.7056,59.618,59.6355,134837.0
2021-12-20 15:40:00,68.05,68.16,68.05,68.13,100455.0,59.6355,59.7319,59.6355,59.7056,100455.0
2021-12-20 15:45:00,68.13,68.21,68.07,68.13,237918.0,59.7056,59.7757,59.6531,59.7056,237918.0
2021-12-20 15:50:00,68.13,68.47,68.08,68.31,427889.0,59.7056,60.0036,59.6618,59.8634,427889.0
2021-12-20 15:55:00,68.31,68.64,68.3,68.6,536407.0,59.8634,60.1526,59.8546,60.1175,536407.0
2021-12-21 09:30:00,69.25,69.89,69.25,69.5,156822.0,60.6871,61.248,60.6871,60.9062,156822.0
2021-12-21 09:35:00,69.53,69.86,69.37,69.83,107298.0,60.9325,61.2217,60.7923,61.1954,107298.0
2021-12-21 09:40:00,69.87,69.91,69.59,69.73,64346.0,61.2305,61.2655,60.9851,61.1078,64346.0
2021-12-21 09:45:00,69.75,69.79,69.45,69.71,82769.0,61.1253,61.1604,60.8624,61.0903,82769.0
2021-12-21 09:50:00,69.67,69.73,69.45,69.6,42063.0,61.0552,61.1078,60.8624,60.9939,42063.0
2021-12-21 09:55:00,69.59,69.62,69.42,69.53,36995.0,60.9851,61.0114,60.8361,60.9325,36995.0
2021-12-21 10:00:00,69.54,69.97,69.54,69.84,33857.0,60.9413,61.3181,60.9413,61.2042,33857.0
2021-12-21 10:05:00,69.82,70.22,69.72,70.22,124349.0,61.1867,61.5372,61.099,61.5372,124349.0
2021-12-21 10:10:00,70.21,70.35,70.18,70.31,52678.0,61.5284,61.6511,61.5021,61.6161,52678.0
2021-12-21 10:15:00,70.3,70.41,70.12,70.15,62532.0,61.6073,61.7037,61.4496,61.4759,62532.0
2021-12-21 10:20:00,70.13,70.3,70.12,70.14,61167.0,61.4583,61.6073,61.4496,61.4671,61167.0
2021-12-21 10:25:00,70.14,70.15,69.79,69.91,44769.0,61.4671,61.4759,61.1604,61.2655,44769.0
2021-12-21 10:30:00,69.88,69.99,69.64,69.64,50675.0,61.2392,61.3356,61.0289,61.0289,50675.0
2021-12-21 10:35:00,69.64,69.7,69.5,69.62,26313.0,61.0289,61.0815,60.9062,61.0114,26313.0
2021-12-21 10:40:00,69.62,69.76,69.55,69.72,44724.0,61.0114,61.1341,60.95,61.099,44724.0
2021-12-21 10:45:00,69.7,69.8,69.65,69.73,25470.0,61.0815,61.1691,61.0377,61.1078,25470.0
2021-12-21 10:50:00,69.72,69.78,69.63,69.68,52177.0,61.099,61.1516,61.0202,61.064,52177.0
2021-12-21 10:55:00,69.69,69.78,69.59,69.6,54530.0,61.0727,61.1516,60.9851,60.9939,54530.0
2021-12-21 11:00:00,69.6,69.71,69.52,69.67,30788.0,60.9939,61.0903,60.9238,61.0552,30788.0
2021-12-21 11:05:00,69.66,69.87,69.66,69.84,42041.0,61.0464,61.2305,61.0464,61.2042,42041.0
2021-12-21 11:10:00,69.83,69.89,69.79,69.83,22221.0,61.1954,61.248,61.1604,61.1954,22221.0
2021-12-21 11:15:00,69.82,69.88,69.73,69.87,26499.0,61.1867,61.2392,61.1078,61.2305,26499.0
2021-12-21 11:20:00,69.88,70.06,69.88,70.0,84930.0,61.2392,61.397,61.2392,61.3444,84930.0
2021-12-21 11:25:00,70.0,70.05,69.94,70.04,32550.0,61.3444,61.3882,61.2918,61.3795,32550.0
2021-12-21 11:30:00,70.03,70.08,69.94,69.94,36872.0,61.3707,61.4145,61.2918,61.2918,36872.0
2021-12-21 11:35:00,69.96,70.22,69.96,70.14,52028.0,61.3094,61.5372,61.3094,61.4671,52028.0
2021-12-21 11:40:00,70.15,70.34,70.13,70.31,34417.0,61.4759,61.6424,61.4583,61.6161,34417.0
2021-12-21 11:45:00,70.33,70.34,70.15,70.15,37228.0,61.6336,61.6424,61.4759,61.4759,37228.0
2021-12-21 11:50:00,70.19,70.24,70.16,70.19,36928.0,61.5109,61.5547,61.4846,61.5109,36928.0
2021-12-21 11:55:00,70.18,70.18,70.06,70.15,28802.0,61.5021,61.5021,61.397,61.4759,28802.0
2021-12-21 12:00:00,70.15,70.17,70.07,70.08,32848.0,61.4759,61.4934,61.4057,61.4145,32848.0
2021-12-21 12:05:00,70.07,70.18,70.04,70.09,52654.0,61.4057,61.5021,61.3795,61.4233,52654.0
2021-12-21 12:10:00,70.09,70.11,70.05,70.08,31469.0,61.4233,61.4408,61.3882,61.4145,31469.0
2021-12-21 12:15:00,70.07,70.18,70.05,70.09,38768.0,61.4057,61.5021,61.3882,61.4233,38768.0
2021-12-21 12:20:00,70.09,70.13,70.03,70.11,69913.0,61.4233,61.4583,61.3707,61.4408,69913.0
2021-12-21 12:25:00,70.09,70.13,70.05,70.12,105818.0,61.4233,61.4583,61.3882,61.4496,105818.0
2021-12-21 12:30:00,70.13,70.19,70.1,70.19,49814.0,61.4583,61.5109,61.432,61.5109,49814.0
2021-12-21 12:35:00,70.18,70.21,70.13,70.19,36911.0,61.5021,61.5284,61.4583,61.5109,36911.0
2021-12-21 12:40:00,70.17,70.18,70.13,70.15,27640.0,61.4934,61.5021,61.4583,61.4759,27640.0
2021-12-21 12:45:00,70.16,70.27,70.12,70.23,44111.0,61.4846,61.581,61.4496,61.546,44111.0
2021-12-21 12:50:00,70.22,70.3,70.17,70.24,110950.0,61.5372,61.6073,61.4934,61.5547,110950.0
2021-12-21 12:55:00,70.25,70.42,70.21,70.39,62328.0,61.5635,61.7125,61.5284,61.6862,62328.0
2021-12-21 13:00:00,70.37,70.44,70.34,70.39,31267.0,61.6687,61.73,61.6424,61.6862,31267.0
2021-12-21 13:05:00,70.38,70.41,70.34,70.37,33106.0,61.6774,61.7037,61.6424,61.6687,33106.0
2021-12-21 13:10:00,70.37,70.38,70.31,70.34,23127.0,61.6687,61.6774,61.6161,61.6424,23127.0
2021-12-21 13:15:00,70.34,70.36,70.27,70.32,22892.0,61.6424,61.6599,61.581,61.6248,22892.0
2021-12-21 13:20:00,70.31,70.32,70.22,70.25,26043.0,61.6161,61.6248,61.5372,61.5635,26043.0
2021-12-21 13:25:00,70.26,70.35,70.25,70.31,25767.0,61.5723,61.6511,61.5635,61.6161,25767.0
2021-12-21 13:30:00,70.31,70.31,70.21,70.23,17519.0,61.6161,61.6161,61.5284,61.546,17519.0
2021-12-21 13:35:00,70.23,70.31,70.21,70.25,39699.0,61.546,61.6161,61.5284,61.5635,39699.0
2021-12-21 13:40:00,70.24,70.3,70.2,70.23,15057.0,61.5547,61.6073,61.5197,61.546,15057.0
2021-12-21 13:45:00,70.26,70.38,70.22,70.38,41634.0,61.5723,61.6774,61.5372,61.6774,41634.0
2021-12-21 13:50:00,70.38,70.42,70.35,70.41,19240.0,61.6774,61.7125,61.6511,61.7037,19240.0
2021-12-21 13:55:00,70.42,70.43,70.34,70.37,21928.0,61.7125,61.7212,61.6424,61.6687,21928.0
2021-12-21 14:00:00,70.38,70.47,70.34,70.47,60871.0,61.6774,61.7563,61.6424,61.7563,60871.0
2021-12-21 14:05:00,70.45,70.49,70.43,70.47,30161.0,61.7388,61.7738,61.7212,61.7563,30161.0
2021-12-21 14:10:00,70.47,70.7,70.47,70.63,51339.0,61.7563,61.9578,61.7563,61.8965,51339.0
2021-12-21 14:15:00,70.64,70.64,70.52,70.53,39341.0,61.9053,61.9053,61.8001,61.8089,39341.0
2021-12-21 14:20:00,70.54,70.56,70.49,70.5,16720.0,61.8176,61.8352,61.7738,61.7826,16720.0
2021-12-21 14:25:00,70.5,70.53,70.44,70.45,44566.0,61.7826,61.8089,61.73,61.7388,44566.0
2021-12-21 14:30:00,70.45,70.54,70.43,70.53,29586.0,61.7388,61.8176,61.7212,61.8089,29586.0
2021-12-21 14:35:00,70.52,70.52,70.29,70.29,62798.0,61.8001,61.8001,61.5985,61.5985,62798.0
2021-12-21 14:40:00,70.28,70.36,70.25,70.29,20685.0,61.5898,61.6599,61.5635,61.5985,20685.0
2021-12-21 14:45:00,70.31,70.5,70.31,70.47,31734.0,61.6161,61.7826,61.6161,61.7563,31734.0
2021-12-21 14:50:00,70.47,70.51,70.44,70.48,15030.0,61.7563,61.7913,61.73,61.7651,15030.0
2021-12-21 14:55:00,70.48,70.54,70.45,70.51,30059.0,61.7651,61.8176,61.7388,61.7913,30059.0
2021-12-21 15:00:00,70.5,70.55,70.46,70.51,29087.0,61.7826,61.8264,61.7475,61.7913,29087.0
2021-12-21 15:05:00,70.5,70.57,70.47,70.56,22144.0,61.7826,61.8439,61.7563,61.8352,22144.0
2021-12-21 15:10:00,70.56,70.73,70.55,70.68,27041.0,61.8352,61.9841,61.8264,61.9403,27041.0
2021-12-21 15:15:00,70.69,70.82,70.65,70.82,93599.0,61.9491,62.063,61.914,62.063,93599.0
2021-12-21 15:20:00,70.83,70.84,70.76,70.8,35083.0,62.0718,62.0805,62.0104,62.0455,35083.0
2021-12-21 15:25:00,70.81,70.82,70.62,70.64,56451.0,62.0542,62.063,61.8877,61.9053,56451.0
2021-12-21 15:30:00,70.65,70.75,70.62,70.68,50061.0,61.914,62.0017,61.8877,61.9403,50061.0
2021-12-21 15:35:00,70.68,70.77,70.6,70.62,93082.0,61.9403,62.0192,61.8702,61.8877,93082.0
2021-12-21 15:40:00,70.61,70.64,70.45,70.45,49700.0,61.879,61.9053,61.7388,61.7388,49700.0
2021-12-21 15:45:00,70.44,70.44,70.34,70.39,47876.0,61.73,61.73,61.6424,61.6862,47876.0
2021-12-21 15:50:00,70.39,70.53,70.39,70.48,114164.0,61.6862,61.8089,61.6862,61.7651,114164.0
2021-12-21 15:55:00,70.48,70.7,70.47,70.69,316845.0,61.7651,61.9578,61.7563,61.9491,316845.0
2021-12-22 09:30:00,70.5,70.79,69.96,70.48,164078.0,61.7826,62.0367,61.3094,61.7651,164078.0
2021-12-22 09:35:00,70.44,70.65,70.3,70.55,46820.0,61.73,61.914,61.6073,61.8264,46820.0
2021-12-22 09:40:00,70.52,70.62,70.31,70.48,38409.0,61.8001,61.8877,61.6161,61.7651,38409.0
2021-12-22 09:45:00,70.45,70.49,69.95,69.96,42512.0,61.7388,61.7738,61.3006,61.3094,42512.0
2021-12-22 09:50:00,69.99,70.04,69.86,69.99,38216.0,61.3356,61.3795,61.2217,61.3356,38216.0
2021-12-22 09:55:00,70.0,70.18,69.99,70.07,30910.0,61.3444,61.5021,61.3356,61.4057,30910.0
2021-12-22 10:00:00,70.07,70.59,70.03,70.53,44355.0,61.4057,61.8615,61.3707,61.8089,44355.0
2021-12-22 10:05:00,70.55,70.55,70.16,70.22,38081.0,61.8264,61.8264,61.4846,61.5372,38081.0
2021-12-22 10:10:00,70.21,70.5,70.21,70.44,26316.0,61.5284,61.7826,61.5284,61.73,26316.0
2021-12-22 10:15:00,70.46,70.53,70.41,70.46,32031.0,61.7475,61.8089,61.7037,61.7475,32031.0
2021-12-22 10:20:00,70.45,70.6,70.4,70.58,28992.0,61.7388,61.8702,61.6949,61.8527,28992.0
2021-12-22 10:25:00,70.58,70.72,70.53,70.64,31029.0,61.8527,61.9754,61.8089,61.9053,31029.0
2021-12-22 10:30:00,70.66,70.74,70.6,70.72,21654.0,61.9228,61.9929,61.8702,61.9754,21654.0
2021-12-22 10:35:00,70.72,70.98,70.64,70.9,31501.0,61.9754,62.2032,61.9053,62.1331,31501.0
2021-12-22 10:40:00,70.91,71.07,70.9,71.0,72680.0,62.1419,62.2821,62.1331,62.2208,72680.0
2021-12-22 10:45:00,70.99,71.13,70.97,71.06,83159.0,62.212,62.3347,62.1945,62.2733,83159.0
2021-12-22 10:50:00,71.08,71.15,71.04,71.06,30491.0,62.2909,62.3522,62.2558,62.2733,30491.0
2021-12-22 10:55:00,71.06,71.06,70.89,70.93,71532.0,62.2733,62.2733,62.1244,62.1594,71532.0
2021-12-22 11:00:00,70.92,70.95,70.82,70.88,22033.0,62.1506,62.1769,62.063,62.1156,22033.0
2021-12-22 11:05:00,70.88,70.9,70.79,70.87,20427.0,62.1156,62.1331,62.0367,62.1068,20427.0
2021-12-22 11:10:00,70.85,70.97,70.82,70.95,27770.0,62.0893,62.1945,62.063,62.1769,27770.0
2021-12-22 11:15:00,70.93,70.93,70.84,70.88,16577.0,62.1594,62.1594,62.0805,62.1156,16577.0
2021-12-22 11:20:00,70.9,70.9,70.79,70.87,15836.0,62.1331,62.1331,62.0367,62.1068,15836.0
2021-12-22 11:25:00,70.82,71.0,70.8,71.0,19149.0,62.063,62.2208,62.0455,62.2208,19149.0
2021-12-22 11:30:00,71.0,71.13,70.93,71.12,22264.0,62.2208,62.3347,62.1594,62.3259,22264.0
2021-12-22 11:35:00,71.12,71.17,71.1,71.12,14626.0,62.3259,62.3697,62.3084,62.3259,14626.0
2021-12-22 11:40:00,71.13,71.15,71.05,71.09,25771.0,62.3347,62.3522,62.2646,62.2996,25771.0
2021-12-22 11:45:00,71.1,71.21,71.05,71.21,22044.0,62.3084,62.4048,62.2646,62.4048,22044.0
2021-12-22 11:50:00,71.21,71.25,71.17,71.22,21769.0,62.4048,62.4398,62.3697,62.4136,21769.0
2021-12-22 11:55:00,71.23,71.28,71.21,71.25,17521.0,62.4223,62.4661,62.4048,62.4398,17521.0
2021-12-22 12:00:00,71.27,71.38,71.2,71.37,18281.0,62.4574,62.5538,62.396,62.545,18281.0
2021-12-22 12:05:00,71.37,71.4,71.29,71.35,24253.0,62.545,62.5713,62.4749,62.5275,24253.0
2021-12-22 12:10:00,71.35,71.4,71.33,71.38,34023.0,62.5275,62.5713,62.5099,62.5538,34023.0
2021-12-22 12:15:00,71.38,71.44,71.37,71.4,22982.0,62.5538,62.6063,62.545,62.5713,22982.0
2021-12-22 12:20:00,71.4,71.49,71.37,71.47,22818.0,62.5713,62.6502,62.545,62.6326,22818.0
2021-12-22 12:25:00,71.48,71.56,71.48,71.53,37084.0,62.6414,62.7115,62.6414,62.6852,37084.0
2021-12-22 12:30:00,71.52,71.53,71.45,71.5,32193.0,62.6765,62.6852,62.6151,62.6589,32193.0
2021-12-22 12:35:00,71.51,71.62,71.5,71.53,26211.0,62.6677,62.7641,62.6589,62.6852,26211.0
2021-12-22 12:40:00,71.53,71.57,71.49,71.56,15977.0,62.6852,62.7203,62.6502,62.7115,15977.0
2021-12-22 12:45:00,71.56,71.58,71.47,71.51,19695.0,62.7115,62.729,62.6326,62.6677,19695.0
2021-12-22 12:50:00,71.51,71.62,71.51,71.6,15731.0,62.6677,62.7641,62.6677,62.7466,15731.0
2021-12-22 12:55:00,71.6,71.62,71.55,71.55,24886.0,62.7466,62.7641,62.7027,62.7027,24886.0
2021-12-22 13:00:00,71.53,71.59,71.46,71.5,23947.0,62.6852,62.7378,62.6239,62.6589,23947.0
2021-12-22 13:05:00,71.5,71.54,71.38,71.4,33620.0,62.6589,62.694,62.5538,62.5713,33620.0
2021-12-22 13:10:00,71.4,71.41,71.32,71.34,29357.0,62.5713,62.5801,62.5012,62.5187,29357.0
2021-12-22 13:15:00,71.32,71.38,71.31,71.36,27884.0,62.5012,62.5538,62.4924,62.5362,27884.0
2021-12-22 13:20:00,71.35,71.47,71.32,71.45,19054.0,62.5275,62.6326,62.5012,62.6151,19054.0
2021-12-22 13:25:00,71.45,71.51,71.45,71.51,17371.0,62.6151,62.6677,62.6151,62.6677,17371.0
2021-12-22 13:30:00,71.53,71.54,71.34,71.36,16844.0,62.6852,62.694,62.5187,62.5362,16844.0
2021-12-22 13:35:00,71.34,71.41,71.33,71.36,11559.0,62.5187,62.5801,62.5099,62.5362,11559.0
2021-12-22 13:40:00,71.37,71.43,71.34,71.42,19539.0,62.545,62.5976,62.5187,62.5888,19539.0
2021-12-22 13:45:00,71.42,71.48,71.38,71.48,39767.0,62.5888,62.6414,62.5538,62.6414,39767.0
2021-12-22 13:50:00,71.47,71.53,71.45,71.53,17904.0,62.6326,62.6852,62.6151,62.6852,17904.0
2021-12-22 13:55:00,71.53,71.54,71.47,71.47,15145.0,62.6852,62.694,62.6326,62.6326,15145.0
2021-12-22 14:00:00,71.47,71.47,71.31,71.36,19181.0,62.6326,62.6326,62.4924,62.5362,19181.0
2021-12-22 14:05:00,71.36,71.37,71.27,71.29,19191.0,62.5362,62.545,62.4574,62.4749,19191.0
2021-12-22 14:10:00,71.32,71.37,71.3,71.36,13339.0,62.5012,62.545,62.4837,62.5362,13339.0
2021-12-22 14:15:00,71.37,71.44,71.34,71.44,13102.0,62.545,62.6063,62.5187,62.6063,13102.0
2021-12-22 14:20:00,71.45,71.5,71.45,71.45,19219.0,62.6151,62.6589,62.6151,62.6151,19219.0
2021-12-22 14:25:00,71.45,71.45,71.27,71.28,35037.0,62.6151,62.6151,62.4574,62.4661,35037.0
2021-12-22 14:30:00,71.29,71.37,71.26,71.3,24262.0,62.4749,62.545,62.4486,62.4837,24262.0
2021-12-22 14:35:00,71.31,71.41,71.3,71.38,22886.0,62.4924,62.5801,62.4837,62.5538,22886.0
2021-12-22 14:40:00,71.39,71.39,71.27,71.28,23903.0,62.5625,62.5625,62.4574,62.4661,23903.0
2021-12-22 14:45:00,71.27,71.35,71.26,71.31,22669.0,62.4574,62.5275,62.4486,62.4924,22669.0
2021-12-22 14:50:00,71.31,71.33,71.26,71.32,18227.0,62.4924,62.5099,62.4486,62.5012,18227.0
2021-12-22 14:55:00,71.33,71.34,71.23,71.25,20940.0,62.5099,62.5187,62.4223,62.4398,20940.0
2021-12-22 15:00:00,71.26,71.3,71.15,71.16,23499.0,62.4486,62.4837,62.3522,62.361,23499.0
2021-12-22 15:05:00,71.15,71.24,71.14,71.21,18843.0,62.3522,62.4311,62.3434,62.4048,18843.0
2021-12-22 15:10:00,71.2,71.28,71.16,71.24,26206.0,62.396,62.4661,62.361,62.4311,26206.0
2021-12-22 15:15:00,71.23,71.26,71.12,71.16,32601.0,62.4223,62.4486,62.3259,62.361,32601.0
2021-12-22 15:20:00,71.16,71.16,71.07,71.15,70822.0,62.361,62.361,62.2821,62.3522,70822.0
2021-12-22 15:25:00,71.15,71.2,71.09,71.09,29799.0,62.3522,62.396,62.2996,62.2996,29799.0
2021-12-22 15:30:00,71.1,71.29,71.09,71.17,45529.0,62.3084,62.4749,62.2996,62.3697,45529.0
2021-12-22 15:35:00,71.16,71.3,71.13,71.3,37057.0,62.361,62.4837,62.3347,62.4837,37057.0
2021-12-22 15:40:00,71.3,71.3,71.18,71.22,38217.0,62.4837,62.4837,62.3785,62.4136,38217.0
2021-12-22 15:45:00,71.22,71.26,71.13,71.16,43175.0,62.4136,62.4486,62.3347,62.361,43175.0
2021-12-22 15:50:00,71.19,71.35,71.17,71.2,77201.0,62.3873,62.5275,62.3697,62.396,77201.0
2021-12-22 15:55:00,71.2,71.25,71.07,71.1,194409.0,62.396,62.4398,62.2821,62.3084,194409.0
2021-12-23 09:30:00,71.29,71.73,71.08,71.69,100943.0,62.4749,62.8605,62.2909,62.8254,100943.0
2021-12-23 09:35:00,71.64,71.88,71.61,71.81,36564.0,62.7816,62.9919,62.7553,62.9306,36564.0
2021-12-23 09:40:00,71.75,72.1,71.67,72.09,33432.0,62.878,63.1847,62.8079,63.176,33432.0
2021-12-23 09:45:00,72.07,72.14,71.78,71.78,28284.0,63.1584,63.2198,62.9043,62.9043,28284.0
2021-12-23 09:50:00,71.8,71.8,71.59,71.66,61244.0,62.9218,62.9218,62.7378,62.7991,61244.0
2021-12-23 09:55:00,71.67,71.67,71.23,71.25,32701.0,62.8079,62.8079,62.4223,62.4398,32701.0
2021-12-23 10:00:00,71.22,71.22,71.04,71.11,32356.0,62.4136,62.4136,62.2558,62.3172,32356.0
2021-12-23 10:05:00,71.16,71.43,71.08,71.39,88749.0,62.361,62.5976,62.2909,62.5625,88749.0
2021-12-23 10:10:00,71.39,71.58,71.38,71.53,70361.0,62.5625,62.729,62.5538,62.6852,70361.0
2021-12-23 10:15:00,71.55,71.63,71.47,71.51,26671.0,62.7027,62.7729,62.6326,62.6677,26671.0
2021-12-23 10:20:00,71.51,71.53,71.45,71.52,17550.0,62.6677,62.6852,62.6151,62.6765,17550.0
2021-12-23 10:25:00,71.5,71.52,71.44,71.45,20882.0,62.6589,62.6765,62.6063,62.6151,20882.0
2021-12-23 10:30:00,71.43,71.56,71.4,71.51,27188.0,62.5976,62.7115,62.5713,62.6677,27188.0
2021-12-23 10:35:00,71.52,71.55,71.44,71.49,22518.0,62.6765,62.7027,62.6063,62.6502,22518.0
2021-12-23 10:40:00,71.5,71.56,71.48,71.53,36680.0,62.6589,62.7115,62.6414,62.6852,36680.0
2021-12-23 10:45:00,71.52,71.52,71.4,71.43,26212.0,62.6765,62.6765,62.5713,62.5976,26212.0
2021-12-23 10:50:00,71.42,71.49,71.33,71.44,35803.0,62.5888,62.6502,62.5099,62.6063,35803.0
2021-12-23 10:55:00,71.45,71.49,71.35,71.48,25168.0,62.6151,62.6502,62.5275,62.6414,25168.0
2021-12-23 11:00:00,71.48,71.5,71.34,71.42,32138.0,62.6414,62.6589,62.5187,62.5888,32138.0
2021-12-23 11:05:00,71.43,71.51,71.41,71.42,18481.0,62.5976,62.6677,62.5801,62.5888,18481.0
2021-12-23 11:10:00,71.43,71.45,71.35,71.42,29588.0,62.5976,62.6151,62.5275,62.5888,29588.0
2021-12-23 11:15:00,71.43,71.51,71.43,71.48,29501.0,62.5976,62.6677,62.5976,62.6414,29501.0
2021-12-23 11:20:00,71.48,71.57,71.45,71.51,19403.0,62.6414,62.7203,62.6151,62.6677,19403.0
2021-12-23 11:25:00,71.52,71.59,71.48,71.54,22511.0,62.6765,62.7378,62.6414,62.694,22511.0
2021-12-23 11:30:00,71.54,71.56,71.37,71.41,44151.0,62.694,62.7115,62.545,62.5801,44151.0
2021-12-23 11:35:00,71.41,71.42,71.31,71.36,28243.0,62.5801,62.5888,62.4924,62.5362,28243.0
2021-12-23 11:40:00,71.38,71.5,71.38,71.42,28211.0,62.5538,62.6589,62.5538,62.5888,28211.0
2021-12-23 11:45:00,71.42,71.51,71.42,71.42,18362.0,62.5888,62.6677,62.5888,62.5888,18362.0
2021-12-23 11:50:00,71.43,71.51,71.41,71.48,18794.0,62.5976,62.6677,62.5801,62.6414,18794.0
2021-12-23 11:55:00,71.49,71.57,71.48,71.5,13215.0,62.6502,62.7203,62.6414,62.6589,13215.0
2021-12-23 12:00:00,71.5,71.59,71.49,71.5,16445.0,62.6589,62.7378,62.6502,62.6589,16445.0
2021-12-23 12:05:00,71.51,71.52,71.46,71.46,15475.0,62.6677,62.6765,62.6239,62.6239,15475.0
2021-12-23 12:10:00,71.45,71.55,71.43,71.52,9992.0,62.6151,62.7027,62.5976,62.6765,9992.0
2021-12-23 12:15:00,71.52,71.55,71.49,71.51,19026.0,62.6765,62.7027,62.6502,62.6677,19026.0
2021-12-23 12:20:00,71.51,71.6,71.51,71.58,14154.0,62.6677,62.7466,62.6677,62.729,14154.0
2021-12-23 12:25:00,71.58,71.64,71.57,71.64,29562.0,62.729,62.7816,62.7203,62.7816,29562.0
2021-12-23 12:30:00,71.64,71.64,71.56,71.57,25239.0,62.7816,62.7816,62.7115,62.7203,25239.0
2021-12-23 12:35:00,71.55,71.58,71.54,71.58,12576.0,62.7027,62.729,62.694,62.729,12576.0
2021-12-23 12:40:00,71.58,71.61,71.55,71.56,16162.0,62.729,62.7553,62.7027,62.7115,16162.0
2021-12-23 12:45:00,71.57,71.58,71.49,71.51,15960.0,62.7203,62.729,62.6502,62.6677,15960.0
2021-12-23 12:50:00,71.52,71.58,71.49,71.49,14473.0,62.6765,62.729,62.6502,62.6502,14473.0
2021-12-23 12:55:00,71.49,71.5,71.42,71.46,15534.0,62.6502,62.6589,62.5888,62.6239,15534.0
2021-12-23 13:00:00,71.46,71.49,71.43,71.43,14432.0,62.6239,62.6502,62.5976,62.5976,14432.0
2021-12-23 13:05:00,71.42,71.44,71.32,71.33,19640.0,62.5888,62.6063,62.5012,62.5099,19640.0
2021-12-23 13:10:00,71.32,71.33,71.24,71.24,38154.0,62.5012,62.5099,62.4311,62.4311,38154.0
2021-12-23 13:15:00,71.24,71.26,71.19,71.25,14667.0,62.4311,62.4486,62.3873,62.4398,14667.0
2021-12-23 13:20:00,71.26,71.27,71.2,71.2,33121.0,62.4486,62.4574,62.396,62.396,33121.0
2021-12-23 13:25:00,71.2,71.3,71.2,71.25,36244.0,62.396,62.4837,62.396,62.4398,36244.0
2021-12-23 13:30:00,71.24,71.24,71.12,71.14,25389.0,62.4311,62.4311,62.3259,62.3434,25389.0
2021-12-23 13:35:00,71.14,71.2,71.13,71.2,17377.0,62.3434,62.396,62.3347,62.396,17377.0
2021-12-23 13:40:00,71.2,71.2,71.16,71.18,13927.0,62.396,62.396,62.361,62.3785,13927.0
2021-12-23 13:45:00,71.19,71.29,71.18,71.28,17391.0,62.3873,62.4749,62.3785,62.4661,17391.0
2021-12-23 13:50:00,71.29,71.31,71.26,71.3,29267.0,62.4749,62.4924,62.4486,62.4837,29267.0
2021-12-23 13:55:00,71.31,71.32,71.25,71.28,22961.0,62.4924,62.5012,62.4398,62.4661,22961.0
2021-12-23 14:00:00,71.28,71.31,71.21,71.22,25754.0,62.4661,62.4924,62.4048,62.4136,25754.0
2021-12-23 14:05:00,71.22,71.27,71.19,71.25,23187.0,62.4136,62.4574,62.3873,62.4398,23187.0
2021-12-23 14:10:00,71.25,71.26,71.17,71.26,25143.0,62.4398,62.4486,62.3697,62.4486,25143.0
2021-12-23 14:15:00,71.26,71.29,71.22,71.28,22729.0,62.4486,62.4749,62.4136,62.4661,22729.0
2021-12-23 14:20:00,71.28,71.37,71.26,71.36,23025.0,62.4661,62.545,62.4486,62.5362,23025.0
2021-12-23 14:25:00,71.35,71.39,71.32,71.39,29701.0,62.5275,62.5625,62.5012,62.5625,29701.0
2021-12-23 14:30:00,71.38,71.38,71.27,71.34,14880.0,62.5538,62.5538,62.4574,62.5187,14880.0
2021-12-23 14:35:00,71.34,71.36,71.3,71.33,20120.0,62.5187,62.5362,62.4837,62.5099,20120.0
2021-12-23 14:40:00,71.32,71.39,71.29,71.38,22692.0,62.5012,62.5625,62.4749,62.5538,22692.0
2021-12-23 14:45:00,71.39,71.44,71.37,71.41,25595.0,62.5625,62.6063,62.545,62.5801,25595.0
2021-12-23 14:50:00,71.41,71.46,71.37,71.46,20794.0,62.5801,62.6239,62.545,62.6239,20794.0
2021-12-23 14:55:00,71.46,71.51,71.45,71.46,14154.0,62.6239,62.6677,62.6151,62.6239,14154.0
2021-12-23 15:00:00,71.45,71.53,71.44,71.5,21177.0,62.6151,62.6852,62.6063,62.6589,21177.0
2021-12-23 15:05:00,71.5,71.54,71.49,71.5,27178.0,62.6589,62.694,62.6502,62.6589,27178.0
2021-12-23 15:10:00,71.51,71.51,71.44,71.48,24405.0,62.6677,62.6677,62.6063,62.6414,24405.0
2021-12-23 15:15:00,71.5,71.52,71.44,71.49,39638.0,62.6589,62.6765,62.6063,62.6502,39638.0
2021-12-23 15:20:00,71.48,71.55,71.44,71.55,23182.0,62.6414,62.7027,62.6063,62.7027,23182.0
2021-12-23 15:25:00,71.57,71.57,71.45,71.53,63712.0,62.7203,62.7203,62.6151,62.6852,63712.0
2021-12-23 15:30:00,71.53,71.54,71.4,71.47,39964.0,62.6852,62.694,62.5713,62.6326,39964.0
2021-12-23 15:35:00,71.47,71.49,71.38,71.45,51432.0,62.6326,62.6502,62.5538,62.6151,51432.0
2021-12-23 15:40:00,71.44,71.44,71.36,71.42,35977.0,62.6063,62.6063,62.5362,62.5888,35977.0
2021-12-23 15:45:00,71.41,71.5,71.4,71.41,63588.0,62.5801,62.6589,62.5713,62.5801,63588.0
2021-12-23 15:50:00,71.41,71.52,71.41,71.5,127864.0,62.5801,62.6765,62.5801,62.6589,127864.0
2021-12-23 15:55:00,71.51,71.51,71.15,71.18,207742.0,62.6677,62.6677,62.3522,62.3785,207742.0
2021-12-27 09:30:00,71.19,71.5,70.65,70.65,84761.0,62.3873,62.6589,61.914,61.914,84761.0
2021-12-27 09:35:00,70.7,70.79,70.46,70.63,97474.0,61.9578,62.0367,61.7475,61.8965,97474.0
2021-12-27 09:40:00,70.6,71.42,70.6,71.4,47875.0,61.8702,62.5888,61.8702,62.5713,47875.0
2021-12-27 09:45:00,71.42,71.93,71.35,71.91,58631.0,62.5888,63.0358,62.5275,63.0182,58631.0
2021-12-27 09:50:00,71.9,71.9,71.59,71.6,32936.0,63.0095,63.0095,62.7378,62.7466,32936.0
2021-12-27 09:55:00,71.58,71.58,71.26,71.32,38380.0,62.729,62.729,62.4486,62.5012,38380.0
2021-12-27 10:00:00,71.3,71.36,71.17,71.34,36282.0,62.4837,62.5362,62.3697,62.5187,36282.0
2021-12-27 10:05:00,71.36,71.58,71.35,71.58,27491.0,62.5362,62.729,62.5275,62.729,27491.0
2021-12-27 10:10:00,71.56,71.57,71.31,71.52,27708.0,62.7115,62.7203,62.4924,62.6765,27708.0
2021-12-27 10:15:00,71.51,71.76,71.46,71.74,26738.0,62.6677,62.8868,62.6239,62.8693,26738.0
2021-12-27 10:20:00,71.79,71.87,71.73,71.84,34972.0,62.9131,62.9832,62.8605,62.9569,34972.0
2021-12-27 10:25:00,71.83,71.89,71.75,71.89,16930.0,62.9481,63.0007,62.878,63.0007,16930.0
2021-12-27 10:30:00,71.89,72.08,71.88,72.06,16747.0,63.0007,63.1672,62.9919,63.1497,16747.0
2021-12-27 10:35:00,72.04,72.1,71.92,71.95,22204.0,63.1322,63.1847,63.027,63.0533,22204.0
2021-12-27 10:40:00,71.92,72.03,71.91,71.99,19173.0,63.027,63.1234,63.0182,63.0883,19173.0
2021-12-27 10:45:00,72.0,72.07,71.96,72.06,20457.0,63.0971,63.1584,63.062,63.1497,20457.0
2021-12-27 10:50:00,72.08,72.25,72.04,72.25,33519.0,63.1672,63.3162,63.1322,63.3162,33519.0
2021-12-27 10:55:00,72.23,72.27,72.17,72.27,14112.0,63.2987,63.3337,63.2461,63.3337,14112.0
2021-12-27 11:00:00,72.24,72.3,72.18,72.22,20550.0,63.3074,63.36,63.2548,63.2899,20550.0
2021-12-27 11:05:00,72.22,72.28,72.18,72.25,22630.0,63.2899,63.3425,63.2548,63.3162,22630.0
2021-12-27 11:10:00,72.24,72.28,72.18,72.25,18968.0,63.3074,63.3425,63.2548,63.3162,18968.0
2021-12-27 11:15:00,72.24,72.29,72.14,72.25,20223.0,63.3074,63.3512,63.2198,63.3162,20223.0
2021-12-27 11:20:00,72.24,72.3,72.18,72.28,25113.0,63.3074,63.36,63.2548,63.3425,25113.0
2021-12-27 11:25:00,72.29,72.36,72.23,72.35,22657.0,63.3512,63.4126,63.2987,63.4038,22657.0
2021-12-27 11:30:00,72.35,72.35,72.17,72.2,22614.0,63.4038,63.4038,63.2461,63.2724,22614.0
2021-12-27 11:35:00,72.2,72.28,72.13,72.25,37534.0,63.2724,63.3425,63.211,63.3162,37534.0
2021-12-27 11:40:00,72.26,72.35,72.23,72.35,31001.0,63.325,63.4038,63.2987,63.4038,31001.0
2021-12-27 11:45:00,72.37,72.37,72.28,72.34,14069.0,63.4214,63.4214,63.3425,63.3951,14069.0
2021-12-27 11:50:00,72.35,72.48,72.34,72.45,23128.0,63.4038,63.5177,63.3951,63.4915,23128.0
2021-12-27 11:55:00,72.44,72.48,72.41,72.45,17888.0,63.4827,63.5177,63.4564,63.4915,17888.0
2021-12-27 12:00:00,72.45,72.51,72.44,72.46,62218.0,63.4915,63.544,63.4827,63.5002,62218.0
2021-12-27 12:05:00,72.46,72.54,72.45,72.52,26030.0,63.5002,63.5703,63.4915,63.5528,26030.0
2021-12-27 12:10:00,72.52,72.55,72.47,72.48,17350.0,63.5528,63.5791,63.509,63.5177,17350.0
2021-12-27 12:15:00,72.47,72.57,72.44,72.57,10847.0,63.509,63.5966,63.4827,63.5966,10847.0
2021-12-27 12:20:00,72.57,72.59,72.5,72.51,15553.0,63.5966,63.6141,63.5353,63.544,15553.0
2021-12-27 12:25:00,72.52,72.56,72.47,72.5,14299.0,63.5528,63.5879,63.509,63.5353,14299.0
2021-12-27 12:30:00,72.51,72.64,72.5,72.61,26747.0,63.544,63.658,63.5353,63.6317,26747.0
2021-12-27 12:35:00,72.62,72.69,72.59,72.64,25845.0,63.6404,63.7018,63.6141,63.658,25845.0
2021-12-27 12:40:00,72.63,72.73,72.62,72.71,26088.0,63.6492,63.7368,63.6404,63.7193,26088.0
2021-12-27 12:45:00,72.71,72.77,72.7,72.73,31629.0,63.7193,63.7719,63.7105,63.7368,31629.0
2021-12-27 12:50:00,72.72,72.72,72.63,72.64,29337.0,63.7281,63.7281,63.6492,63.658,29337.0
2021-12-27 12:55:00,72.64,72.71,72.62,72.67,19307.0,63.658,63.7193,63.6404,63.6843,19307.0
2021-12-27 13:00:00,72.67,72.71,72.65,72.7,15153.0,63.6843,63.7193,63.6667,63.7105,15153.0
2021-12-27 13:05:00,72.71,72.85,72.71,72.82,17646.0,63.7193,63.842,63.7193,63.8157,17646.0
2021-12-27 13:10:00,72.82,72.87,72.8,72.81,15738.0,63.8157,63.8595,63.7982,63.8069,15738.0
2021-12-27 13:15:00,72.79,72.86,72.78,72.84,14878.0,63.7894,63.8508,63.7807,63.8332,14878.0
2021-12-27 13:20:00,72.84,72.84,72.73,72.75,15776.0,63.8332,63.8332,63.7368,63.7544,15776.0
2021-12-27 13:25:00,72.73,72.87,72.72,72.82,14200.0,63.7368,63.8595,63.7281,63.8157,14200.0
2021-12-27 13:30:00,72.82,72.85,72.77,72.85,13902.0,63.8157,63.842,63.7719,63.842,13902.0
2021-12-27 13:35:00,72.86,72.9,72.8,72.86,36844.0,63.8508,63.8858,63.7982,63.8508,36844.0
2021-12-27 13:40:00,72.86,72.88,72.81,72.81,10786.0,63.8508,63.8683,63.8069,63.8069,10786.0
2021-12-27 13:45:00,72.81,72.86,72.77,72.86,22000.0,63.8069,63.8508,63.7719,63.8508,22000.0
2021-12-27 13:50:00,72.86,72.92,72.86,72.92,20892.0,63.8508,63.9033,63.8508,63.9033,20892.0
2021-12-27 13:55:00,72.92,72.96,72.91,72.93,26500.0,63.9033,63.9384,63.8946,63.9121,26500.0
2021-12-27 14:00:00,72.92,72.98,72.89,72.97,30761.0,63.9033,63.9559,63.8771,63.9472,30761.0
2021-12-27 14:05:00,72.97,73.02,72.94,73.0,51900.0,63.9472,63.991,63.9209,63.9735,51900.0
2021-12-27 14:10:00,73.02,73.06,72.98,72.98,15232.0,63.991,64.026,63.9559,63.9559,15232.0
2021-12-27 14:15:00,72.97,73.06,72.96,73.04,24233.0,63.9472,64.026,63.9384,64.0085,24233.0
2021-12-27 14:20:00,73.04,73.14,73.03,73.08,33422.0,64.0085,64.0961,63.9997,64.0436,33422.0
2021-12-27 14:25:00,73.07,73.07,72.98,73.02,16894.0,64.0348,64.0348,63.9559,63.991,16894.0
2021-12-27 14:30:00,73.01,73.05,72.91,72.92,54981.0,63.9822,64.0173,63.8946,63.9033,54981.0
2021-12-27 14:35:00,72.92,72.95,72.82,72.92,63363.0,63.9033,63.9296,63.8157,63.9033,63363.0
2021-12-27 14:40:00,72.91,72.98,72.9,72.92,50746.0,63.8946,63.9559,63.8858,63.9033,50746.0
2021-12-27 14:45:00,72.92,73.0,72.89,72.99,33214.0,63.9033,63.9735,63.8771,63.9647,33214.0
2021-12-27 14:50:00,72.99,73.04,72.97,73.01,19691.0,63.9647,64.0085,63.9472,63.9822,19691.0
2021-12-27 14:55:00,73.02,73.12,72.99,73.11,27839.0,63.991,64.0786,63.9647,64.0698,27839.0
2021-12-27 15:00:00,73.1,73.11,73.03,73.08,33984.0,64.0611,64.0698,63.9997,64.0436,33984.0
2021-12-27 15:05:00,73.08,73.18,73.07,73.18,28023.0,64.0436,64.1312,64.0348,64.1312,28023.0
2021-12-27 15:10:00,73.19,73.19,73.13,73.14,36897.0,64.14,64.14,64.0874,64.0961,36897.0
2021-12-27 15:15:00,73.14,73.22,73.11,73.13,31862.0,64.0961,64.1662,64.0698,64.0874,31862.0
2021-12-27 15:20:00,73.11,73.11,72.93,72.97,74984.0,64.0698,64.0698,63.9121,63.9472,74984.0
2021-12-27 15:25:00,72.98,73.12,72.97,73.06,32921.0,63.9559,64.0786,63.9472,64.026,32921.0
2021-12-27 15:30:00,73.06,73.11,73.04,73.05,58035.0,64.026,64.0698,64.0085,64.0173,58035.0
2021-12-27 15:35:00,73.05,73.09,72.93,72.99,48388.0,64.0173,64.0523,63.9121,63.9647,48388.0
2021-12-27 15:40:00,72.99,73.2,72.99,73.17,61821.0,63.9647,64.1487,63.9647,64.1224,61821.0
2021-12-27 15:45:00,73.17,73.22,73.13,73.2,45040.0,64.1224,64.1662,64.0874,64.1487,45040.0
2021-12-27 15:50:00,73.2,73.25,73.11,73.13,71437.0,64.1487,64.1925,64.0698,64.0874,71437.0
2021-12-27 15:55:00,73.13,73.23,73.11,73.21,226355.0,64.0874,64.175,64.0698,64.1575,226355.0
2021-12-28 09:30:00,73.41,73.65,73.34,73.58,109845.0,64.3328,64.5431,64.2714,64.4817,109845.0
2021-12-28 09:35:00,73.61,73.91,73.53,73.74,58595.0,64.508,64.7709,64.4379,64.6219,58595.0
2021-12-28 09:40:00,73.74,73.79,73.48,73.53,48274.0,64.6219,64.6658,64.3941,64.4379,48274.0
2021-12-28 09:45:00,73.51,73.54,72.88,72.89,57234.0,64.4204,64.4467,63.8683,63.8771,57234.0
2021-12-28 09:50:00,72.91,73.51,72.89,73.51,52485.0,63.8946,64.4204,63.8771,64.4204,52485.0
2021-12-28 09:55:00,73.51,73.85,73.43,73.73,39023.0,64.4204,64.7183,64.3503,64.6132,39023.0
2021-12-28 10:00:00,73.74,73.92,73.68,73.91,25485.0,64.6219,64.7797,64.5694,64.7709,25485.0
2021-12-28 10:05:00,73.89,73.9,73.56,73.56,36521.0,64.7534,64.7622,64.4642,64.4642,36521.0
2021-12-28 10:10:00,73.57,73.68,73.37,73.37,31086.0,64.473,64.5694,64.2977,64.2977,31086.0
2021-12-28 10:15:00,73.36,73.58,73.29,73.47,60966.0,64.2889,64.4817,64.2276,64.3853,60966.0
2021-12-28 10:20:00,73.47,73.66,73.45,73.6,25688.0,64.3853,64.5518,64.3678,64.4993,25688.0
2021-12-28 10:25:00,73.62,73.63,73.49,73.53,39154.0,64.5168,64.5256,64.4029,64.4379,39154.0
2021-12-28 10:30:00,73.54,73.64,73.47,73.55,57463.0,64.4467,64.5343,64.3853,64.4554,57463.0
2021-12-28 10:35:00,73.55,73.56,73.42,73.45,33964.0,64.4554,64.4642,64.3415,64.3678,33964.0
2021-12-28 10:40:00,73.47,73.52,73.36,73.48,21823.0,64.3853,64.4292,64.2889,64.3941,21823.0
2021-12-28 10:45:00,73.48,73.55,73.44,73.48,27804.0,64.3941,64.4554,64.359,64.3941,27804.0
2021-12-28 10:50:00,73.5,73.51,73.39,73.42,32590.0,64.4116,64.4204,64.3152,64.3415,32590.0
2021-12-28 10:55:00,73.42,73.43,73.3,73.3,28394.0,64.3415,64.3503,64.2364,64.2364,28394.0
2021-12-28 11:00:00,73.29,73.3,73.19,73.26,55383.0,64.2276,64.2364,64.14,64.2013,55383.0
2021-12-28 11:05:00,73.23,73.28,73.1,73.28,50412.0,64.175,64.2188,64.0611,64.2188,50412.0
2021-12-28 11:10:00,73.27,73.35,73.22,73.25,40787.0,64.2101,64.2802,64.1662,64.1925,40787.0
2021-12-28 11:15:00,73.24,73.25,73.13,73.22,24536.0,64.1838,64.1925,64.0874,64.1662,24536.0
2021-12-28 11:20:00,73.21,73.28,73.19,73.27,25199.0,64.1575,64.2188,64.14,64.2101,25199.0
2021-12-28 11:25:00,73.26,73.28,73.12,73.22,26761.0,64.2013,64.2188,64.0786,64.1662,26761.0
2021-12-28 11:30:00,73.22,73.4,73.15,73.38,22585.0,64.1662,64.324,64.1049,64.3065,22585.0
2021-12-28 11:35:00,73.38,73.39,73.31,73.36,20028.0,64.3065,64.3152,64.2451,64.2889,20028.0
2021-12-28 11:40:00,73.36,73.41,73.31,73.38,14147.0,64.2889,64.3328,64.2451,64.3065,14147.0
2021-12-28 11:45:00,73.39,73.4,73.34,73.38,12543.0,64.3152,64.324,64.2714,64.3065,12543.0
2021-12-28 11:50:00,73.39,73.54,73.39,73.48,24449.0,64.3152,64.4467,64.3152,64.3941,24449.0
2021-12-28 11:55:00,73.47,73.51,73.41,73.46,16004.0,64.3853,64.4204,64.3328,64.3766,16004.0
2021-12-28 12:00:00,73.45,73.45,73.32,73.35,14932.0,64.3678,64.3678,64.2539,64.2802,14932.0
2021-12-28 12:05:00,73.36,73.39,73.3,73.31,13421.0,64.2889,64.3152,64.2364,64.2451,13421.0
2021-12-28 12:10:00,73.3,73.3,73.19,73.19,15388.0,64.2364,64.2364,64.14,64.14,15388.0
2021-12-28 12:15:00,73.2,73.32,73.2,73.28,16727.0,64.1487,64.2539,64.1487,64.2188,16727.0
2021-12-28 12:20:00,73.28,73.32,73.25,73.27,19387.0,64.2188,64.2539,64.1925,64.2101,19387.0
2021-12-28 12:25:00,73.27,73.31,73.12,73.12,25112.0,64.2101,64.2451,64.0786,64.0786,25112.0
2021-12-28 12:30:00,73.12,73.15,72.97,73.02,20562.0,64.0786,64.1049,63.9472,63.991,20562.0
2021-12-28 12:35:00,73.02,73.08,72.95,72.98,15716.0,63.991,64.0436,63.9296,63.9559,15716.0
2021-12-28 12:40:00,72.99,73.05,72.97,73.04,9851.0,63.9647,64.0173,63.9472,64.0085,9851.0
2021-12-28 12:45:00,73.04,73.04,72.95,72.99,14405.0,64.0085,64.0085,63.9296,63.9647,14405.0
2021-12-28 12:50:00,73.0,73.09,72.95,73.08,13809.0,63.9735,64.0523,63.9296,64.0436,13809.0
2021-12-28 12:55:00,73.1,73.15,73.09,73.13,7536.0,64.0611,64.1049,64.0523,64.0874,7536.0
2021-12-28 13:00:00,73.13,73.13,73.03,73.09,19649.0,64.0874,64.0874,63.9997,64.0523,19649.0
2021-12-28 13:05:00,73.09,73.12,73.06,73.06,13782.0,64.0523,64.0786,64.026,64.026,13782.0
2021-12-28 13:10:00,73.06,73.2,73.06,73.14,10931.0,64.026,64.1487,64.026,64.0961,10931.0
2021-12-28 13:15:00,73.14,73.2,73.14,73.19,15465.0,64.0961,64.1487,64.0961,64.14,15465.0
2021-12-28 13:20:00,73.19,73.25,73.19,73.21,13954.0,64.14,64.1925,64.14,64.1575,13954.0
2021-12-28 13:25:00,73.21,73.25,73.2,73.25,13030.0,64.1575,64.1925,64.1487,64.1925,13030.0
2021-12-28 13:30:00,73.22,73.24,73.16,73.19,13175.0,64.1662,64.1838,64.1137,64.14,13175.0
2021-12-28 13:35:00,73.21,73.23,73.15,73.15,10377.0,64.1575,64.175,64.1049,64.1049,10377.0
2021-12-28 13:40:00,73.14,73.25,73.13,73.24,31702.0,64.0961,64.1925,64.0874,64.1838,31702.0
2021-12-28 13:45:00,73.25,73.25,73.16,73.19,20217.0,64.1925,64.1925,64.1137,64.14,20217.0
2021-12-28 13:50:00,73.2,73.24,73.2,73.23,13728.0,64.1487,64.1838,64.1487,64.175,13728.0
2021-12-28 13:55:00,73.25,73.35,73.23,73.34,14649.0,64.1925,64.2802,64.175,64.2714,14649.0
2021-12-28 14:00:00,73.34,73.35,73.23,73.25,14040.0,64.2714,64.2802,64.175,64.1925,14040.0
2021-12-28 14:05:00,73.27,73.31,73.18,73.24,31592.0,64.2101,64.2451,64.1312,64.1838,31592.0
2021-12-28 14:10:00,73.24,73.28,73.16,73.18,25212.0,64.1838,64.2188,64.1137,64.1312,25212.0
2021-12-28 14:15:00,73.19,73.35,73.18,73.31,25902.0,64.14,64.2802,64.1312,64.2451,25902.0
2021-12-28 14:20:00,73.32,73.33,73.24,73.26,14860.0,64.2539,64.2626,64.1838,64.2013,14860.0
2021-12-28 14:25:00,73.27,73.27,73.19,73.23,14858.0,64.2101,64.2101,64.14,64.175,14858.0
2021-12-28 14:30:00,73.23,73.28,73.22,73.25,29896.0,64.175,64.2188,64.1662,64.1925,29896.0
2021-12-28 14:35:00,73.25,73.28,73.21,73.22,14369.0,64.1925,64.2188,64.1575,64.1662,14369.0
2021-12-28 14:40:00,73.21,73.24,73.2,73.22,12622.0,64.1575,64.1838,64.1487,64.1662,12622.0
2021-12-28 14:45:00,73.23,73.24,73.15,73.19,16003.0,64.175,64.1838,64.1049,64.14,16003.0
2021-12-28 14:50:00,73.19,73.2,73.12,73.19,20434.0,64.14,64.1487,64.0786,64.14,20434.0
2021-12-28 14:55:00,73.2,73.22,73.13,73.19,20189.0,64.1487,64.1662,64.0874,64.14,20189.0
2021-12-28 15:00:00,73.2,73.23,73.14,73.21,24598.0,64.1487,64.175,64.0961,64.1575,24598.0
2021-12-28 15:05:00,73.2,73.27,73.18,73.26,25369.0,64.1487,64.2101,64.1312,64.2013,25369.0
2021-12-28 15:10:00,73.26,73.34,73.25,73.31,16281.0,64.2013,64.2714,64.1925,64.2451,16281.0
2021-12-28 15:15:00,73.32,73.34,73.24,73.24,22419.0,64.2539,64.2714,64.1838,64.1838,22419.0
2021-12-28 15:20:00,73.24,73.34,73.23,73.34,21839.0,64.1838,64.2714,64.175,64.2714,21839.0
2021-12-28 15:25:00,73.34,73.39,73.31,73.39,18073.0,64.2714,64.3152,64.2451,64.3152,18073.0
2021-12-28 15:30:00,73.38,73.43,73.25,73.34,23440.0,64.3065,64.3503,64.1925,64.2714,23440.0
2021-12-28 15:35:00,73.35,73.39,73.3,73.3,23865.0,64.2802,64.3152,64.2364,64.2364,23865.0
2021-12-28 15:40:00,73.3,73.38,73.27,73.28,47131.0,64.2364,64.3065,64.2101,64.2188,47131.0
2021-12-28 15:45:00,73.28,73.47,73.24,73.27,95938.0,64.2188,64.3853,64.1838,64.2101,95938.0
2021-12-28 15:50:00,73.27,73.27,73.09,73.17,72391.0,64.2101,64.2101,64.0523,64.1224,72391.0
2021-12-28 15:55:00,73.17,73.19,73.08,73.13,141676.0,64.1224,64.14,64.0436,64.0874,141676.0
2021-12-29 09:30:00,73.39,73.39,72.5,72.65,114934.0,64.3152,64.3152,63.5353,63.6667,114934.0
2021-12-29 09:35:00,72.62,72.91,72.44,72.73,44719.0,63.6404,63.8946,63.4827,63.7368,44719.0
2021-12-29 09:40:00,72.7,72.85,72.69,72.77,30552.0,63.7105,63.842,63.7018,63.7719,30552.0
2021-12-29 09:45:00,72.78,72.83,72.48,72.57,48016.0,63.7807,63.8245,63.5177,63.5966,48016.0
2021-12-29 09:50:00,72.5,72.81,72.48,72.76,26020.0,63.5353,63.8069,63.5177,63.7631,26020.0
2021-12-29 09:55:00,72.76,72.87,72.66,72.74,37061.0,63.7631,63.8595,63.6755,63.7456,37061.0
2021-12-29 10:00:00,72.76,73.11,72.76,73.04,53477.0,63.7631,64.0698,63.7631,64.0085,53477.0
2021-12-29 10:05:00,73.04,73.12,72.97,73.08,62172.0,64.0085,64.0786,63.9472,64.0436,62172.0
2021-12-29 10:10:00,73.07,73.26,73.01,73.26,58465.0,64.0348,64.2013,63.9822,64.2013,58465.0
2021-12-29 10:15:00,73.24,73.25,73.03,73.12,63267.0,64.1838,64.1925,63.9997,64.0786,63267.0
2021-12-29 10:20:00,73.08,73.35,73.07,73.32,34623.0,64.0436,64.2802,64.0348,64.2539,34623.0
2021-12-29 10:25:00,73.32,73.32,73.1,73.1,20406.0,64.2539,64.2539,64.0611,64.0611,20406.0
2021-12-29 10:30:00,73.12,73.37,73.11,73.37,31759.0,64.0786,64.2977,64.0698,64.2977,31759.0
2021-12-29 10:35:00,73.36,73.5,73.29,73.44,46147.0,64.2889,64.4116,64.2276,64.359,46147.0
2021-12-29 10:40:00,73.43,73.51,73.37,73.48,36338.0,64.3503,64.4204,64.2977,64.3941,36338.0
2021-12-29 10:45:00,73.47,73.78,73.46,73.66,64956.0,64.3853,64.657,64.3766,64.5518,64956.0
2021-12-29 10:50:00,73.67,73.67,73.58,73.61,23903.0,64.5606,64.5606,64.4817,64.508,23903.0
2021-12-29 10:55:00,73.62,73.66,73.45,73.56,21419.0,64.5168,64.5518,64.3678,64.4642,21419.0
2021-12-29 11:00:00,73.55,73.56,73.41,73.46,19683.0,64.4554,64.4642,64.3328,64.3766,19683.0
2021-12-29 11:05:00,73.47,73.51,73.39,73.44,25468.0,64.3853,64.4204,64.3152,64.359,25468.0
2021-12-29 11:10:00,73.44,73.44,73.27,73.31,19218.0,64.359,64.359,64.2101,64.2451,19218.0
2021-12-29 11:15:00,73.29,73.36,73.22,73.24,26069.0,64.2276,64.2889,64.1662,64.1838,26069.0
2021-12-29 11:20:00,73.25,73.3,73.13,73.2,32338.0,64.1925,64.2364,64.0874,64.1487,32338.0
2021-12-29 11:25:00,73.23,73.25,72.94,72.95,22148.0,64.175,64.1925,63.9209,63.9296,22148.0
2021-12-29 11:30:00,72.93,72.95,72.79,72.82,31821.0,63.9121,63.9296,63.7894,63.8157,31821.0
2021-12-29 11:35:00,72.8,72.82,72.74,72.8,29750.0,63.7982,63.8157,63.7456,63.7982,29750.0
2021-12-29 11:40:00,72.78,72.94,72.76,72.94,48647.0,63.7807,63.9209,63.7631,63.9209,48647.0
2021-12-29 11:45:00,72.94,72.96,72.88,72.94,20196.0,63.9209,63.9384,63.8683,63.9209,20196.0
2021-12-29 11:50:00,72.93,73.0,72.9,72.96,24782.0,63.9121,63.9735,63.8858,63.9384,24782.0
2021-12-29 11:55:00,72.95,73.02,72.92,72.95,18380.0,63.9296,63.991,63.9033,63.9296,18380.0
2021-12-29 12:00:00,72.96,73.0,72.92,72.98,26835.0,63.9384,63.9735,63.9033,63.9559,26835.0
2021-12-29 12:05:00,72.96,72.97,72.82,72.85,16991.0,63.9384,63.9472,63.8157,63.842,16991.0
2021-12-29 12:10:00,72.86,72.91,72.78,72.81,25813.0,63.8508,63.8946,63.7807,63.8069,25813.0
2021-12-29 12:15:00,72.79,72.79,72.66,72.73,12915.0,63.7894,63.7894,63.6755,63.7368,12915.0
2021-12-29 12:20:00,72.73,72.81,72.73,72.77,20284.0,63.7368,63.8069,63.7368,63.7719,20284.0
2021-12-29 12:25:00,72.78,72.85,72.76,72.83,24117.0,63.7807,63.842,63.7631,63.8245,24117.0
2021-12-29 12:30:00,72.83,72.96,72.81,72.96,25873.0,63.8245,63.9384,63.8069,63.9384,25873.0
2021-12-29 12:35:00,72.95,73.06,72.95,73.05,16983.0,63.9296,64.026,63.9296,64.0173,16983.0
2021-12-29 12:40:00,73.05,73.14,73.05,73.12,22991.0,64.0173,64.0961,64.0173,64.0786,22991.0
2021-12-29 12:45:00,73.12,73.14,73.05,73.12,20426.0,64.0786,64.0961,64.0173,64.0786,20426.0
2021-12-29 12:50:00,73.09,73.16,73.05,73.15,16480.0,64.0523,64.1137,64.0173,64.1049,16480.0
2021-12-29 12:55:00,73.16,73.22,73.16,73.2,15003.0,64.1137,64.1662,64.1137,64.1487,15003.0
2021-12-29 13:00:00,73.18,73.26,73.15,73.18,15563.0,64.1312,64.2013,64.1049,64.1312,15563.0
2021-12-29 13:05:00,73.19,73.31,73.19,73.29,13561.0,64.14,64.2451,64.14,64.2276,13561.0
2021-12-29 13:10:00,73.29,73.32,73.26,73.27,10502.0,64.2276,64.2539,64.2013,64.2101,10502.0
2021-12-29 13:15:00,73.29,73.29,73.21,73.25,23128.0,64.2276,64.2276,64.1575,64.1925,23128.0
2021-12-29 13:20:00,73.24,73.26,73.2,73.26,17583.0,64.1838,64.2013,64.1487,64.2013,17583.0
2021-12-29 13:25:00,73.26,73.27,73.22,73.23,14263.0,64.2013,64.2101,64.1662,64.175,14263.0
2021-12-29 13:30:00,73.23,73.27,73.18,73.22,16732.0,64.175,64.2101,64.1312,64.1662,16732.0
2021-12-29 13:35:00,73.2,73.24,73.15,73.15,23006.0,64.1487,64.1838,64.1049,64.1049,23006.0
2021-12-29 13:40:00,73.16,73.22,73.15,73.2,40239.0,64.1137,64.1662,64.1049,64.1487,40239.0
2021-12-29 13:45:00,73.22,73.27,73.18,73.18,15650.0,64.1662,64.2101,64.1312,64.1312,15650.0
2021-12-29 13:50:00,73.17,73.18,73.11,73.14,16027.0,64.1224,64.1312,64.0698,64.0961,16027.0
2021-12-29 13:55:00,73.13,73.2,73.12,73.17,39730.0,64.0874,64.1487,64.0786,64.1224,39730.0
2021-12-29 14:00:00,73.18,73.18,73.07,73.09,20294.0,64.1312,64.1312,64.0348,64.0523,20294.0
2021-12-29 14:05:00,73.08,73.18,73.08,73.17,13041.0,64.0436,64.1312,64.0436,64.1224,13041.0
2021-12-29 14:10:00,73.16,73.19,73.08,73.12,15578.0,64.1137,64.14,64.0436,64.0786,15578.0
2021-12-29 14:15:00,73.11,73.12,73.07,73.09,11334.0,64.0698,64.0786,64.0348,64.0523,11334.0
2021-12-29 14:20:00,73.09,73.1,72.94,72.97,20072.0,64.0523,64.0611,63.9209,63.9472,20072.0
2021-12-29 14:25:00,72.98,73.02,72.94,73.01,21908.0,63.9559,63.991,63.9209,63.9822,21908.0
2021-12-29 14:30:00,73.0,73.0,72.92,72.95,16998.0,63.9735,63.9735,63.9033,63.9296,16998.0
2021-12-29 14:35:00,72.96,73.04,72.96,73.04,25780.0,63.9384,64.0085,63.9384,64.0085,25780.0
2021-12-29 14:40:00,73.03,73.05,72.96,73.01,16689.0,63.9997,64.0173,63.9384,63.9822,16689.0
2021-12-29 14:45:00,73.01,73.02,72.95,72.95,14961.0,63.9822,63.991,63.9296,63.9296,14961.0
2021-12-29 14:50:00,72.95,73.04,72.94,72.98,27284.0,63.9296,64.0085,63.9209,63.9559,27284.0
2021-12-29 14:55:00,73.0,73.06,73.0,73.05,18863.0,63.9735,64.026,63.9735,64.0173,18863.0
2021-12-29 15:00:00,73.05,73.08,73.0,73.04,21195.0,64.0173,64.0436,63.9735,64.0085,21195.0
2021-12-29 15:05:00,73.06,73.08,72.99,73.08,28209.0,64.026,64.0436,63.9647,64.0436,28209.0
2021-12-29 15:10:00,73.08,73.16,73.04,73.16,25831.0,64.0436,64.1137,64.0085,64.1137,25831.0
2021-12-29 15:15:00,73.16,73.2,73.09,73.15,35345.0,64.1137,64.1487,64.0523,64.1049,35345.0
2021-12-29 15:20:00,73.14,73.18,73.1,73.16,24468.0,64.0961,64.1312,64.0611,64.1137,24468.0
2021-12-29 15:25:00,73.16,73.23,73.12,73.19,29593.0,64.1137,64.175,64.0786,64.14,29593.0
2021-12-29 15:30:00,73.2,73.2,73.1,73.18,33421.0,64.1487,64.1487,64.0611,64.1312,33421.0
2021-12-29 15:35:00,73.17,73.22,73.07,73.08,37162.0,64.1224,64.1662,64.0348,64.0436,37162.0
2021-12-29 15:40:00,73.07,73.08,72.98,73.04,38998.0,64.0348,64.0436,63.9559,64.0085,38998.0
2021-12-29 15:45:00,73.04,73.12,73.01,73.09,45982.0,64.0085,64.0786,63.9822,64.0523,45982.0
2021-12-29 15:50:00,73.09,73.13,73.02,73.04,91960.0,64.0523,64.0874,63.991,64.0085,91960.0
2021-12-29 15:55:00,73.03,73.03,72.89,72.92,183810.0,63.9997,63.9997,63.8771,63.9033,183810.0
2021-12-30 09:30:00,73.08,73.66,73.01,73.49,76360.0,64.0436,64.5518,63.9822,64.4029,76360.0
2021-12-30 09:35:00,73.52,73.7,73.36,73.4,78377.0,64.4292,64.5869,64.2889,64.324,78377.0
2021-12-30 09:40:00,73.37,73.51,73.15,73.25,37833.0,64.2977,64.4204,64.1049,64.1925,37833.0
2021-12-30 09:45:00,73.18,73.51,73.18,73.51,22699.0,64.1312,64.4204,64.1312,64.4204,22699.0
2021-12-30 09:50:00,73.54,73.57,73.38,73.42,29334.0,64.4467,64.473,64.3065,64.3415,29334.0
2021-12-30 09:55:00,73.44,73.49,73.18,73.19,16777.0,64.359,64.4029,64.1312,64.14,16777.0
2021-12-30 10:00:00,73.22,73.22,73.0,73.04,43958.0,64.1662,64.1662,63.9735,64.0085,43958.0
2021-12-30 10:05:00,73.03,73.26,72.99,73.21,20179.0,63.9997,64.2013,63.9647,64.1575,20179.0
2021-12-30 10:10:00,73.18,73.22,73.1,73.14,18757.0,64.1312,64.1662,64.0611,64.0961,18757.0
2021-12-30 10:15:00,73.14,73.17,73.04,73.09,31114.0,64.0961,64.1224,64.0085,64.0523,31114.0
2021-12-30 10:20:00,73.06,73.08,72.9,73.04,24144.0,64.026,64.0436,63.8858,64.0085,24144.0
2021-12-30 10:25:00,73.06,73.12,72.95,73.0,16761.0,64.026,64.0786,63.9296,63.9735,16761.0
2021-12-30 10:30:00,73.0,73.04,72.91,72.96,20736.0,63.9735,64.0085,63.8946,63.9384,20736.0
2021-12-30 10:35:00,72.96,73.0,72.92,72.93,29593.0,63.9384,63.9735,63.9033,63.9121,29593.0
2021-12-30 10:40:00,72.93,73.04,72.92,73.04,15049.0,63.9121,64.0085,63.9033,64.0085,15049.0
2021-12-30 10:45:00,73.03,73.06,72.93,72.97,14276.0,63.9997,64.026,63.9121,63.9472,14276.0
2021-12-30 10:50:00,72.95,72.95,72.79,72.82,29698.0,63.9296,63.9296,63.7894,63.8157,29698.0
2021-12-30 10:55:00,72.84,72.9,72.76,72.89,31484.0,63.8332,63.8858,63.7631,63.8771,31484.0
2021-12-30 11:00:00,72.87,72.89,72.74,72.88,19577.0,63.8595,63.8771,63.7456,63.8683,19577.0
2021-12-30 11:05:00,72.86,73.0,72.83,73.0,26710.0,63.8508,63.9735,63.8245,63.9735,26710.0
2021-12-30 11:10:00,72.98,73.09,72.95,73.09,24474.0,63.9559,64.0523,63.9296,64.0523,24474.0
2021-12-30 11:15:00,73.04,73.04,72.88,72.9,34791.0,64.0085,64.0085,63.8683,63.8858,34791.0
2021-12-30 11:20:00,72.91,72.91,72.66,72.67,22458.0,63.8946,63.8946,63.6755,63.6843,22458.0
2021-12-30 11:25:00,72.67,72.74,72.63,72.68,25676.0,63.6843,63.7456,63.6492,63.693,25676.0
2021-12-30 11:30:00,72.7,72.75,72.67,72.73,20284.0,63.7105,63.7544,63.6843,63.7368,20284.0
2021-12-30 11:35:00,72.73,72.77,72.68,72.69,29488.0,63.7368,63.7719,63.693,63.7018,29488.0
2021-12-30 11:40:00,72.7,72.72,72.56,72.58,44253.0,63.7105,63.7281,63.5879,63.6054,44253.0
2021-12-30 11:45:00,72.58,72.65,72.56,72.61,14394.0,63.6054,63.6667,63.5879,63.6317,14394.0
2021-12-30 11:50:00,72.6,72.62,72.54,72.59,18114.0,63.6229,63.6404,63.5703,63.6141,18114.0
2021-12-30 11:55:00,72.59,72.66,72.56,72.65,19328.0,63.6141,63.6755,63.5879,63.6667,19328.0
2021-12-30 12:00:00,72.64,72.69,72.59,72.61,21071.0,63.658,63.7018,63.6141,63.6317,21071.0
2021-12-30 12:05:00,72.63,72.67,72.6,72.67,16577.0,63.6492,63.6843,63.6229,63.6843,16577.0
2021-12-30 12:10:00,72.68,72.68,72.59,72.62,12258.0,63.693,63.693,63.6141,63.6404,12258.0
2021-12-30 12:15:00,72.62,72.63,72.55,72.61,14298.0,63.6404,63.6492,63.5791,63.6317,14298.0
2021-12-30 12:20:00,72.6,72.63,72.58,72.62,5757.0,63.6229,63.6492,63.6054,63.6404,5757.0
2021-12-30 12:25:00,72.61,72.61,72.56,72.61,11131.0,63.6317,63.6317,63.5879,63.6317,11131.0
2021-12-30 12:30:00,72.62,72.64,72.47,72.47,31617.0,63.6404,63.658,63.509,63.509,31617.0
2021-12-30 12:35:00,72.46,72.47,72.42,72.42,14710.0,63.5002,63.509,63.4652,63.4652,14710.0
2021-12-30 12:40:00,72.41,72.5,72.39,72.5,17878.0,63.4564,63.5353,63.4389,63.5353,17878.0
2021-12-30 12:45:00,72.52,72.58,72.51,72.55,24100.0,63.5528,63.6054,63.544,63.5791,24100.0
2021-12-30 12:50:00,72.57,72.59,72.53,72.53,15939.0,63.5966,63.6141,63.5616,63.5616,15939.0
2021-12-30 12:55:00,72.53,72.59,72.52,72.58,17762.0,63.5616,63.6141,63.5528,63.6054,17762.0
2021-12-30 13:00:00,72.58,72.63,72.57,72.57,32997.0,63.6054,63.6492,63.5966,63.5966,32997.0
2021-12-30 13:05:00,72.59,72.6,72.53,72.54,14022.0,63.6141,63.6229,63.5616,63.5703,14022.0
2021-12-30 13:10:00,72.53,72.56,72.5,72.56,12740.0,63.5616,63.5879,63.5353,63.5879,12740.0
2021-12-30 13:15:00,72.55,72.62,72.54,72.59,25212.0,63.5791,63.6404,63.5703,63.6141,25212.0
2021-12-30 13:20:00,72.6,72.68,72.57,72.64,28270.0,63.6229,63.693,63.5966,63.658,28270.0
2021-12-30 13:25:00,72.63,72.67,72.62,72.67,24687.0,63.6492,63.6843,63.6404,63.6843,24687.0
2021-12-30 13:30:00,72.66,72.74,72.66,72.71,13854.0,63.6755,63.7456,63.6755,63.7193,13854.0
2021-12-30 13:35:00,72.7,72.78,72.68,72.78,24228.0,63.7105,63.7807,63.693,63.7807,24228.0
2021-12-30 13:40:00,72.78,72.84,72.75,72.83,28831.0,63.7807,63.8332,63.7544,63.8245,28831.0
2021-12-30 13:45:00,72.83,72.92,72.82,72.88,21591.0,63.8245,63.9033,63.8157,63.8683,21591.0
2021-12-30 13:50:00,72.88,72.9,72.85,72.85,12671.0,63.8683,63.8858,63.842,63.842,12671.0
2021-12-30 13:55:00,72.85,72.85,72.78,72.8,15392.0,63.842,63.842,63.7807,63.7982,15392.0
2021-12-30 14:00:00,72.8,72.8,72.73,72.74,13439.0,63.7982,63.7982,63.7368,63.7456,13439.0
2021-12-30 14:05:00,72.74,72.76,72.7,72.72,10831.0,63.7456,63.7631,63.7105,63.7281,10831.0
2021-12-30 14:10:00,72.72,72.76,72.68,72.74,19957.0,63.7281,63.7631,63.693,63.7456,19957.0
2021-12-30 14:15:00,72.75,72.85,72.74,72.83,17385.0,63.7544,63.842,63.7456,63.8245,17385.0
2021-12-30 14:20:00,72.81,72.83,72.79,72.82,12745.0,63.8069,63.8245,63.7894,63.8157,12745.0
2021-12-30 14:25:00,72.83,72.85,72.77,72.77,29995.0,63.8245,63.842,63.7719,63.7719,29995.0
2021-12-30 14:30:00,72.76,72.83,72.73,72.77,20678.0,63.7631,63.8245,63.7368,63.7719,20678.0
2021-12-30 14:35:00,72.78,72.79,72.72,72.73,12997.0,63.7807,63.7894,63.7281,63.7368,12997.0
2021-12-30 14:40:00,72.73,72.74,72.7,72.71,16753.0,63.7368,63.7456,63.7105,63.7193,16753.0
2021-12-30 14:45:00,72.72,72.72,72.64,72.68,14192.0,63.7281,63.7281,63.658,63.693,14192.0
2021-12-30 14:50:00,72.67,72.67,72.57,72.58,16724.0,63.6843,63.6843,63.5966,63.6054,16724.0
2021-12-30 14:55:00,72.59,72.62,72.54,72.54,19413.0,63.6141,63.6404,63.5703,63.5703,19413.0
2021-12-30 15:00:00,72.55,72.55,72.46,72.48,20939.0,63.5791,63.5791,63.5002,63.5177,20939.0
2021-12-30 15:05:00,72.48,72.49,72.37,72.41,25464.0,63.5177,63.5265,63.4214,63.4564,25464.0
2021-12-30 15:10:00,72.41,72.46,72.36,72.38,23996.0,63.4564,63.5002,63.4126,63.4301,23996.0
2021-12-30 15:15:00,72.38,72.43,72.36,72.42,21602.0,63.4301,63.4739,63.4126,63.4652,21602.0
2021-12-30 15:20:00,72.42,72.45,72.35,72.35,24945.0,63.4652,63.4915,63.4038,63.4038,24945.0
2021-12-30 15:25:00,72.34,72.41,72.31,72.41,55973.0,63.3951,63.4564,63.3688,63.4564,55973.0
2021-12-30 15:30:00,72.4,72.45,72.35,72.4,31320.0,63.4476,63.4915,63.4038,63.4476,31320.0
2021-12-30 15:35:00,72.4,72.46,72.36,72.41,28037.0,63.4476,63.5002,63.4126,63.4564,28037.0
2021-12-30 15:40:00,72.4,72.43,72.31,72.43,46199.0,63.4476,63.4739,63.3688,63.4739,46199.0
2021-12-30 15:45:00,72.44,72.47,72.38,72.43,42173.0,63.4827,63.509,63.4301,63.4739,42173.0
2021-12-30 15:50:00,72.43,72.51,72.33,72.44,80776.0,63.4739,63.544,63.3863,63.4827,80776.0
2021-12-30 15:55:00,72.44,72.45,72.2,72.28,242838.0,63.4827,63.4915,63.2724,63.3425,242838.0
2021-12-31 09:30:00,71.81,72.38,71.67,72.23,76832.0,63.105,63.6059,62.9819,63.4741,76832.0
2021-12-31 09:35:00,72.27,72.51,72.27,72.33,20418.0,63.5092,63.7201,63.5092,63.5619,20418.0
2021-12-31 09:40:00,72.27,72.34,71.88,71.91,28931.0,63.5092,63.5707,63.1665,63.1928,28931.0
2021-12-31 09:45:00,71.91,72.02,71.85,71.91,51329.0,63.1928,63.2895,63.1401,63.1928,51329.0
2021-12-31 09:50:00,71.89,72.2,71.85,72.15,22468.0,63.1753,63.4477,63.1401,63.4038,22468.0
2021-12-31 09:55:00,72.13,72.25,71.85,71.95,57138.0,63.3862,63.4916,63.1401,63.228,57138.0
2021-12-31 10:00:00,72.0,72.06,71.78,72.06,34703.0,63.2719,63.3247,63.0786,63.3247,34703.0
2021-12-31 10:05:00,72.07,72.19,72.06,72.09,17338.0,63.3334,63.4389,63.3247,63.351,17338.0
2021-12-31 10:10:00,72.07,72.15,71.96,71.97,13925.0,63.3334,63.4038,63.2368,63.2456,13925.0
2021-12-31 10:15:00,71.97,72.02,71.89,71.99,16274.0,63.2456,63.2895,63.1753,63.2631,16274.0
2021-12-31 10:20:00,71.99,72.02,71.89,71.89,13262.0,63.2631,63.2895,63.1753,63.1753,13262.0
2021-12-31 10:25:00,71.87,71.87,71.76,71.84,17085.0,63.1577,63.1577,63.061,63.1313,17085.0
2021-12-31 10:30:00,71.85,71.86,71.79,71.85,14509.0,63.1401,63.1489,63.0874,63.1401,14509.0
2021-12-31 10:35:00,71.85,71.9,71.82,71.86,19563.0,63.1401,63.1841,63.1138,63.1489,19563.0
2021-12-31 10:40:00,71.83,71.87,71.74,71.87,25292.0,63.1225,63.1577,63.0435,63.1577,25292.0
2021-12-31 10:45:00,71.88,71.93,71.79,71.81,32607.0,63.1665,63.2104,63.0874,63.105,32607.0
2021-12-31 10:50:00,71.8,71.89,71.77,71.87,16264.0,63.0962,63.1753,63.0698,63.1577,16264.0
2021-12-31 10:55:00,71.86,71.93,71.83,71.9,9216.0,63.1489,63.2104,63.1225,63.1841,9216.0
2021-12-31 11:00:00,71.93,71.95,71.81,71.86,16202.0,63.2104,63.228,63.105,63.1489,16202.0
2021-12-31 11:05:00,71.87,72.02,71.87,72.02,18848.0,63.1577,63.2895,63.1577,63.2895,18848.0
2021-12-31 11:10:00,72.0,72.07,71.94,72.02,18306.0,63.2719,63.3334,63.2192,63.2895,18306.0
2021-12-31 11:15:00,72.01,72.17,72.01,72.13,23407.0,63.2807,63.4213,63.2807,63.3862,23407.0
2021-12-31 11:20:00,72.14,72.24,72.14,72.23,22159.0,63.395,63.4828,63.395,63.4741,22159.0
2021-12-31 11:25:00,72.23,72.25,72.13,72.15,20448.0,63.4741,63.4916,63.3862,63.4038,20448.0
2021-12-31 11:30:00,72.16,72.2,72.09,72.11,17354.0,63.4125,63.4477,63.351,63.3686,17354.0
2021-12-31 11:35:00,72.11,72.18,72.06,72.16,27075.0,63.3686,63.4301,63.3247,63.4125,27075.0
2021-12-31 11:40:00,72.15,72.17,72.1,72.11,21593.0,63.4038,63.4213,63.3598,63.3686,21593.0
2021-12-31 11:45:00,72.15,72.17,72.1,72.16,16353.0,63.4038,63.4213,63.3598,63.4125,16353.0
2021-12-31 11:50:00,72.16,72.22,72.12,72.22,20349.0,63.4125,63.4653,63.3774,63.4653,20349.0
2021-12-31 11:55:00,72.22,72.27,72.13,72.14,29194.0,63.4653,63.5092,63.3862,63.395,29194.0
2021-12-31 12:00:00,72.12,72.19,72.09,72.18,9090.0,63.3774,63.4389,63.351,63.4301,9090.0
2021-12-31 12:05:00,72.18,72.26,72.18,72.21,10985.0,63.4301,63.5004,63.4301,63.4565,10985.0
2021-12-31 12:10:00,72.21,72.24,72.2,72.24,9091.0,63.4565,63.4828,63.4477,63.4828,9091.0
2021-12-31 12:15:00,72.23,72.23,72.1,72.11,50026.0,63.4741,63.4741,63.3598,63.3686,50026.0
2021-12-31 12:20:00,72.11,72.11,72.05,72.08,21982.0,63.3686,63.3686,63.3159,63.3422,21982.0
2021-12-31 12:25:00,72.06,72.09,72.03,72.05,9810.0,63.3247,63.351,63.2983,63.3159,9810.0
2021-12-31 12:30:00,72.05,72.06,71.99,72.02,16044.0,63.3159,63.3247,63.2631,63.2895,16044.0
2021-12-31 12:35:00,72.05,72.16,72.05,72.16,9548.0,63.3159,63.4125,63.3159,63.4125,9548.0
2021-12-31 12:40:00,72.17,72.18,72.13,72.17,15765.0,63.4213,63.4301,63.3862,63.4213,15765.0
2021-12-31 12:45:00,72.18,72.2,72.11,72.18,11256.0,63.4301,63.4477,63.3686,63.4301,11256.0
2021-12-31 12:50:00,72.18,72.28,72.18,72.28,10483.0,63.4301,63.518,63.4301,63.518,10483.0
2021-12-31 12:55:00,72.27,72.34,72.25,72.33,19333.0,63.5092,63.5707,63.4916,63.5619,19333.0
2021-12-31 13:00:00,72.31,72.37,72.3,72.31,16946.0,63.5444,63.5971,63.5356,63.5444,16946.0
2021-12-31 13:05:00,72.31,72.38,72.31,72.37,12530.0,63.5444,63.6059,63.5444,63.5971,12530.0
2021-12-31 13:10:00,72.36,72.4,72.34,72.36,12417.0,63.5883,63.6234,63.5707,63.5883,12417.0
2021-12-31 13:15:00,72.35,72.39,72.31,72.36,14596.0,63.5795,63.6147,63.5444,63.5883,14596.0
2021-12-31 13:20:00,72.37,72.37,72.28,72.31,14183.0,63.5971,63.5971,63.518,63.5444,14183.0
2021-12-31 13:25:00,72.31,72.34,72.28,72.33,13007.0,63.5444,63.5707,63.518,63.5619,13007.0
2021-12-31 13:30:00,72.34,72.38,72.33,72.36,13038.0,63.5707,63.6059,63.5619,63.5883,13038.0
2021-12-31 13:35:00,72.37,72.42,72.35,72.35,11576.0,63.5971,63.641,63.5795,63.5795,11576.0
2021-12-31 13:40:00,72.34,72.35,72.3,72.35,16329.0,63.5707,63.5795,63.5356,63.5795,16329.0
2021-12-31 13:45:00,72.35,72.38,72.31,72.37,13104.0,63.5795,63.6059,63.5444,63.5971,13104.0
2021-12-31 13:50:00,72.38,72.48,72.37,72.48,14760.0,63.6059,63.6937,63.5971,63.6937,14760.0
2021-12-31 13:55:00,72.47,72.59,72.47,72.58,31059.0,63.685,63.7904,63.685,63.7816,31059.0
2021-12-31 14:00:00,72.58,72.59,72.44,72.46,26791.0,63.7816,63.7904,63.6586,63.6762,26791.0
2021-12-31 14:05:00,72.47,72.49,72.4,72.4,16577.0,63.685,63.7025,63.6234,63.6234,16577.0
2021-12-31 14:10:00,72.41,72.42,72.37,72.37,21281.0,63.6322,63.641,63.5971,63.5971,21281.0
2021-12-31 14:15:00,72.37,72.38,72.3,72.34,20856.0,63.5971,63.6059,63.5356,63.5707,20856.0
2021-12-31 14:20:00,72.34,72.34,72.15,72.22,50772.0,63.5707,63.5707,63.4038,63.4653,50772.0
2021-12-31 14:25:00,72.22,72.37,72.21,72.29,23766.0,63.4653,63.5971,63.4565,63.5268,23766.0
2021-12-31 14:30:00,72.29,72.33,72.22,72.22,14807.0,63.5268,63.5619,63.4653,63.4653,14807.0
2021-12-31 14:35:00,72.21,72.23,72.18,72.19,16620.0,63.4565,63.4741,63.4301,63.4389,16620.0
2021-12-31 14:40:00,72.19,72.19,72.09,72.09,15861.0,63.4389,63.4389,63.351,63.351,15861.0
2021-12-31 14:45:00,72.1,72.1,72.05,72.06,15876.0,63.3598,63.3598,63.3159,63.3247,15876.0
2021-12-31 14:50:00,72.06,72.08,72.04,72.08,12479.0,63.3247,63.3422,63.3071,63.3422,12479.0
2021-12-31 14:55:00,72.07,72.11,72.02,72.11,19852.0,63.3334,63.3686,63.2895,63.3686,19852.0
2021-12-31 15:00:00,72.12,72.23,72.11,72.23,21054.0,63.3774,63.4741,63.3686,63.4741,21054.0
2021-12-31 15:05:00,72.22,72.3,72.19,72.24,19523.0,63.4653,63.5356,63.4389,63.4828,19523.0
2021-12-31 15:10:00,72.23,72.28,72.2,72.2,20294.0,63.4741,63.518,63.4477,63.4477,20294.0
2021-12-31 15:15:00,72.2,72.41,72.19,72.41,19243.0,63.4477,63.6322,63.4389,63.6322,19243.0
2021-12-31 15:20:00,72.41,72.47,72.36,72.47,20554.0,63.6322,63.685,63.5883,63.685,20554.0
2021-12-31 15:25:00,72.47,72.54,72.46,72.5,20281.0,63.685,63.7465,63.6762,63.7113,20281.0
2021-12-31 15:30:00,72.5,72.53,72.43,72.52,21303.0,63.7113,63.7377,63.6498,63.7289,21303.0
2021-12-31 15:35:00,72.55,72.66,72.54,72.65,38143.0,63.7553,63.8519,63.7465,63.8431,38143.0
2021-12-31 15:40:00,72.65,72.65,72.53,72.63,35907.0,63.8431,63.8431,63.7377,63.8256,35907.0
2021-12-31 15:45:00,72.63,72.67,72.55,72.55,31498.0,63.8256,63.8607,63.7553,63.7553,31498.0
2021-12-31 15:50:00,72.56,72.56,72.25,72.32,79293.0,63.7641,63.7641,63.4916,63.5531,79293.0
2021-12-31 15:55:00,72.32,72.35,72.16,72.19,196636.0,63.5531,63.5795,63.4125,63.4389,196636.0
2022-01-03 09:30:00,72.03,72.68,72.02,72.67,110190.0,63.2983,63.8695,63.2895,63.8607,110190.0
2022-01-03 09:35:00,72.69,73.25,72.64,73.21,87922.0,63.8783,64.3704,63.8344,64.3353,87922.0
2022-01-03 09:40:00,73.22,73.58,73.19,73.58,70385.0,64.344,64.6604,64.3177,64.6604,70385.0
2022-01-03 09:45:00,73.56,73.65,72.93,72.96,54196.0,64.6428,64.7219,64.0892,64.1156,54196.0
2022-01-03 09:50:00,72.98,73.41,72.8,73.34,84836.0,64.1331,64.511,63.975,64.4495,84836.0
2022-01-03 09:55:00,73.35,73.62,73.31,73.61,84894.0,64.4583,64.6956,64.4231,64.6868,84894.0
2022-01-03 10:00:00,73.56,73.78,73.45,73.58,60813.0,64.6428,64.8362,64.5462,64.6604,60813.0
2022-01-03 10:05:00,73.59,73.61,73.36,73.54,42701.0,64.6692,64.6868,64.4671,64.6253,42701.0
2022-01-03 10:10:00,73.55,73.9,73.52,73.86,72143.0,64.634,64.9416,64.6077,64.9065,72143.0
2022-01-03 10:15:00,73.81,73.92,73.75,73.76,35040.0,64.8625,64.9592,64.8098,64.8186,35040.0
2022-01-03 10:20:00,73.75,73.91,73.75,73.9,20676.0,64.8098,64.9504,64.8098,64.9416,20676.0
2022-01-03 10:25:00,73.9,73.92,73.62,73.63,121221.0,64.9416,64.9592,64.6956,64.7043,121221.0
2022-01-03 10:30:00,73.67,73.67,73.2,73.41,121624.0,64.7395,64.7395,64.3265,64.511,121624.0
2022-01-03 10:35:00,73.41,73.72,73.41,73.69,34090.0,64.511,64.7834,64.511,64.7571,34090.0
2022-01-03 10:40:00,73.75,73.76,73.38,73.58,71257.0,64.8098,64.8186,64.4846,64.6604,71257.0
2022-01-03 10:45:00,73.57,73.67,73.49,73.66,24228.0,64.6516,64.7395,64.5813,64.7307,24228.0
2022-01-03 10:50:00,73.68,73.75,73.55,73.62,27308.0,64.7483,64.8098,64.634,64.6956,27308.0
2022-01-03 10:55:00,73.56,73.72,73.44,73.49,27526.0,64.6428,64.7834,64.5374,64.5813,27526.0
2022-01-03 11:00:00,73.48,73.56,73.4,73.51,48080.0,64.5725,64.6428,64.5022,64.5989,48080.0
2022-01-03 11:05:00,73.5,73.58,73.42,73.45,40538.0,64.5901,64.6604,64.5198,64.5462,40538.0
2022-01-03 11:10:00,73.43,73.44,73.32,73.4,22434.0,64.5286,64.5374,64.4319,64.5022,22434.0
2022-01-03 11:15:00,73.38,73.45,73.33,73.43,18075.0,64.4846,64.5462,64.4407,64.5286,18075.0
2022-01-03 11:20:00,73.42,73.61,73.42,73.58,19384.0,64.5198,64.6868,64.5198,64.6604,19384.0
2022-01-03 11:25:00,73.56,73.73,73.5,73.72,22447.0,64.6428,64.7922,64.5901,64.7834,22447.0
2022-01-03 11:30:00,73.69,73.73,73.56,73.56,18029.0,64.7571,64.7922,64.6428,64.6428,18029.0
2022-01-03 11:35:00,73.56,73.56,73.34,73.37,21208.0,64.6428,64.6428,64.4495,64.4759,21208.0
2022-01-03 11:40:00,73.38,73.53,73.38,73.48,22958.0,64.4846,64.6165,64.4846,64.5725,22958.0
2022-01-03 11:45:00,73.48,73.72,73.48,73.63,42240.0,64.5725,64.7834,64.5725,64.7043,42240.0
2022-01-03 11:50:00,73.62,73.64,73.51,73.61,25873.0,64.6956,64.7131,64.5989,64.6868,25873.0
2022-01-03 11:55:00,73.63,73.68,73.59,73.63,58087.0,64.7043,64.7483,64.6692,64.7043,58087.0
2022-01-03 12:00:00,73.63,73.71,73.58,73.71,33615.0,64.7043,64.7746,64.6604,64.7746,33615.0
2022-01-03 12:05:00,73.7,73.77,73.66,73.75,29299.0,64.7659,64.8274,64.7307,64.8098,29299.0
2022-01-03 12:10:00,73.74,73.76,73.7,73.7,31333.0,64.801,64.8186,64.7659,64.7659,31333.0
2022-01-03 12:15:00,73.7,73.71,73.57,73.59,13598.0,64.7659,64.7746,64.6516,64.6692,13598.0
2022-01-03 12:20:00,73.59,73.78,73.57,73.7,34518.0,64.6692,64.8362,64.6516,64.7659,34518.0
2022-01-03 12:25:00,73.71,73.79,73.71,73.76,19489.0,64.7746,64.8449,64.7746,64.8186,19489.0
2022-01-03 12:30:00,73.75,73.79,73.69,73.75,48404.0,64.8098,64.8449,64.7571,64.8098,48404.0
2022-01-03 12:35:00,73.74,73.78,73.62,73.64,17405.0,64.801,64.8362,64.6956,64.7131,17405.0
2022-01-03 12:40:00,73.64,73.69,73.58,73.67,34272.0,64.7131,64.7571,64.6604,64.7395,34272.0
2022-01-03 12:45:00,73.68,73.78,73.68,73.71,36225.0,64.7483,64.8362,64.7483,64.7746,36225.0
2022-01-03 12:50:00,73.73,73.8,73.72,73.79,19210.0,64.7922,64.8537,64.7834,64.8449,19210.0
2022-01-03 12:55:00,73.79,73.82,73.75,73.77,26533.0,64.8449,64.8713,64.8098,64.8274,26533.0
2022-01-03 13:00:00,73.77,73.96,73.76,73.95,26142.0,64.8274,64.9943,64.8186,64.9855,26142.0
2022-01-03 13:05:00,73.95,73.96,73.82,73.83,35218.0,64.9855,64.9943,64.8713,64.8801,35218.0
2022-01-03 13:10:00,73.8,73.86,73.77,73.78,34784.0,64.8537,64.9065,64.8274,64.8362,34784.0
2022-01-03 13:15:00,73.77,73.83,73.74,73.75,21698.0,64.8274,64.8801,64.801,64.8098,21698.0
2022-01-03 13:20:00,73.75,73.78,73.69,73.69,21369.0,64.8098,64.8362,64.7571,64.7571,21369.0
2022-01-03 13:25:00,73.7,73.71,73.65,73.68,45561.0,64.7659,64.7746,64.7219,64.7483,45561.0
2022-01-03 13:30:00,73.67,73.69,73.57,73.65,40533.0,64.7395,64.7571,64.6516,64.7219,40533.0
2022-01-03 13:35:00,73.64,73.65,73.52,73.58,15572.0,64.7131,64.7219,64.6077,64.6604,15572.0
2022-01-03 13:40:00,73.59,73.6,73.41,73.44,19772.0,64.6692,64.678,64.511,64.5374,19772.0
2022-01-03 13:45:00,73.45,73.45,73.29,73.37,22485.0,64.5462,64.5462,64.4056,64.4759,22485.0
2022-01-03 13:50:00,73.37,73.38,73.27,73.38,36048.0,64.4759,64.4846,64.388,64.4846,36048.0
2022-01-03 13:55:00,73.39,73.48,73.39,73.45,28156.0,64.4934,64.5725,64.4934,64.5462,28156.0
2022-01-03 14:00:00,73.44,73.46,73.37,73.41,47398.0,64.5374,64.5549,64.4759,64.511,47398.0
2022-01-03 14:05:00,73.39,73.46,73.37,73.44,59281.0,64.4934,64.5549,64.4759,64.5374,59281.0
2022-01-03 14:10:00,73.46,73.47,73.32,73.36,37537.0,64.5549,64.5637,64.4319,64.4671,37537.0
2022-01-03 14:15:00,73.34,73.39,73.31,73.38,32987.0,64.4495,64.4934,64.4231,64.4846,32987.0
2022-01-03 14:20:00,73.37,73.41,73.33,73.35,33681.0,64.4759,64.511,64.4407,64.4583,33681.0
2022-01-03 14:25:00,73.35,73.43,73.3,73.42,32247.0,64.4583,64.5286,64.4143,64.5198,32247.0
2022-01-03 14:30:00,73.41,73.55,73.4,73.53,60851.0,64.511,64.634,64.5022,64.6165,60851.0
2022-01-03 14:35:00,73.53,73.59,73.51,73.55,36432.0,64.6165,64.6692,64.5989,64.634,36432.0
2022-01-03 14:40:00,73.54,73.62,73.54,73.61,21575.0,64.6253,64.6956,64.6253,64.6868,21575.0
2022-01-03 14:45:00,73.61,73.61,73.46,73.5,25758.0,64.6868,64.6868,64.5549,64.5901,25758.0
2022-01-03 14:50:00,73.51,73.62,73.51,73.6,26479.0,64.5989,64.6956,64.5989,64.678,26479.0
2022-01-03 14:55:00,73.6,73.63,73.55,73.63,42056.0,64.678,64.7043,64.634,64.7043,42056.0
2022-01-03 15:00:00,73.62,73.64,73.5,73.52,39562.0,64.6956,64.7131,64.5901,64.6077,39562.0
2022-01-03 15:05:00,73.51,73.69,73.48,73.68,73639.0,64.5989,64.7571,64.5725,64.7483,73639.0
2022-01-03 15:10:00,73.66,73.68,73.58,73.66,31705.0,64.7307,64.7483,64.6604,64.7307,31705.0
2022-01-03 15:15:00,73.66,73.66,73.5,73.58,39208.0,64.7307,64.7307,64.5901,64.6604,39208.0
2022-01-03 15:20:00,73.59,73.62,73.53,73.54,29789.0,64.6692,64.6956,64.6165,64.6253,29789.0
2022-01-03 15:25:00,73.55,73.61,73.47,73.57,120242.0,64.634,64.6868,64.5637,64.6516,120242.0
2022-01-03 15:30:00,73.6,73.74,73.59,73.67,89118.0,64.678,64.801,64.6692,64.7395,89118.0
2022-01-03 15:35:00,73.66,73.68,73.53,73.64,84835.0,64.7307,64.7483,64.6165,64.7131,84835.0
2022-01-03 15:40:00,73.65,73.73,73.64,73.72,64066.0,64.7219,64.7922,64.7131,64.7834,64066.0
2022-01-03 15:45:00,73.71,73.85,73.71,73.79,86260.0,64.7746,64.8977,64.7746,64.8449,86260.0
2022-01-03 15:50:00,73.8,73.82,73.61,73.67,216679.0,64.8537,64.8713,64.6868,64.7395,216679.0
2022-01-03 15:55:00,73.67,73.78,73.62,73.78,300801.0,64.7395,64.8362,64.6956,64.8362,300801.0
2022-01-04 09:30:00,74.56,74.78,74.49,74.5,142668.0,65.5216,65.7149,65.4601,65.4689,142668.0
2022-01-04 09:35:00,74.49,75.15,74.28,75.02,228833.0,65.4601,66.0401,65.2755,65.9258,228833.0
2022-01-04 09:40:00,75.05,75.55,75.05,75.43,164915.0,65.9522,66.3916,65.9522,66.2861,164915.0
2022-01-04 09:45:00,75.4,75.69,75.38,75.65,77568.0,66.2598,66.5146,66.2422,66.4795,77568.0
2022-01-04 09:50:00,75.64,75.96,75.61,75.92,120574.0,66.4707,66.7519,66.4443,66.7167,120574.0
2022-01-04 09:55:00,75.92,75.94,75.68,75.82,80512.0,66.7167,66.7343,66.5058,66.6289,80512.0
2022-01-04 10:00:00,75.81,75.84,75.57,75.79,80735.0,66.6201,66.6464,66.4092,66.6025,80735.0
2022-01-04 10:05:00,75.79,75.97,75.61,75.91,237541.0,66.6025,66.7607,66.4443,66.708,237541.0
2022-01-04 10:10:00,75.91,76.32,75.79,76.28,190028.0,66.708,67.0683,66.6025,67.0331,190028.0
2022-01-04 10:15:00,76.28,76.41,76.19,76.23,87931.0,67.0331,67.1473,66.954,66.9892,87931.0
2022-01-04 10:20:00,76.21,76.25,75.96,75.98,104101.0,66.9716,67.0067,66.7519,66.7695,104101.0
2022-01-04 10:25:00,76.0,76.45,75.82,76.39,150808.0,66.787,67.1825,66.6289,67.1298,150808.0
2022-01-04 10:30:00,76.38,76.54,76.23,76.3,79367.0,67.121,67.2616,66.9892,67.0507,79367.0
2022-01-04 10:35:00,76.29,76.53,76.25,76.44,67206.0,67.0419,67.2528,67.0067,67.1737,67206.0
2022-01-04 10:40:00,76.45,76.66,76.45,76.5,67600.0,67.1825,67.367,67.1825,67.2264,67600.0
2022-01-04 10:45:00,76.5,76.65,76.43,76.62,55284.0,67.2264,67.3582,67.1649,67.3319,55284.0
2022-01-04 10:50:00,76.61,76.68,76.38,76.49,74320.0,67.3231,67.3846,67.121,67.2176,74320.0
2022-01-04 10:55:00,76.5,76.5,76.04,76.13,55964.0,67.2264,67.2264,66.8222,66.9013,55964.0
2022-01-04 11:00:00,76.16,76.18,75.68,75.8,76184.0,66.9276,66.9452,66.5058,66.6113,76184.0
2022-01-04 11:05:00,75.8,76.19,75.79,76.16,49356.0,66.6113,66.954,66.6025,66.9276,49356.0
2022-01-04 11:10:00,76.15,76.3,76.1,76.24,80216.0,66.9189,67.0507,66.8749,66.9979,80216.0
2022-01-04 11:15:00,76.23,76.36,76.21,76.26,70313.0,66.9892,67.1034,66.9716,67.0155,70313.0
2022-01-04 11:20:00,76.27,76.27,75.87,75.94,114924.0,67.0243,67.0243,66.6728,66.7343,114924.0
2022-01-04 11:25:00,75.93,75.95,75.72,75.94,57118.0,66.7255,66.7431,66.541,66.7343,57118.0
2022-01-04 11:30:00,75.9,76.04,75.9,76.04,45021.0,66.6992,66.8222,66.6992,66.8222,45021.0
2022-01-04 11:35:00,76.03,76.09,75.85,76.09,71562.0,66.8134,66.8661,66.6552,66.8661,71562.0
2022-01-04 11:40:00,76.08,76.28,76.08,76.26,61607.0,66.8573,67.0331,66.8573,67.0155,61607.0
2022-01-04 11:45:00,76.26,76.42,76.2,76.41,46406.0,67.0155,67.1561,66.9628,67.1473,46406.0
2022-01-04 11:50:00,76.42,76.82,76.42,76.81,116125.0,67.1561,67.5076,67.1561,67.4989,116125.0
2022-01-04 11:55:00,76.8,76.9,76.74,76.75,113172.0,67.4901,67.5779,67.4373,67.4461,113172.0
2022-01-04 12:00:00,76.75,76.75,76.59,76.69,58943.0,67.4461,67.4461,67.3055,67.3934,58943.0
2022-01-04 12:05:00,76.69,76.69,76.42,76.6,65115.0,67.3934,67.3934,67.1561,67.3143,65115.0
2022-01-04 12:10:00,76.59,76.65,76.57,76.64,44233.0,67.3055,67.3582,67.2879,67.3495,44233.0
2022-01-04 12:15:00,76.64,76.86,76.64,76.82,100399.0,67.3495,67.5428,67.3495,67.5076,100399.0
2022-01-04 12:20:00,76.82,76.93,76.81,76.89,111690.0,67.5076,67.6043,67.4989,67.5692,111690.0
2022-01-04 12:25:00,76.88,76.95,76.88,76.89,44699.0,67.5604,67.6219,67.5604,67.5692,44699.0
2022-01-04 12:30:00,76.88,76.96,76.84,76.95,62415.0,67.5604,67.6307,67.5252,67.6219,62415.0
2022-01-04 12:35:00,76.93,77.05,76.93,76.97,159933.0,67.6043,67.7098,67.6043,67.6395,159933.0
2022-01-04 12:40:00,76.98,77.04,76.85,77.04,42539.0,67.6482,67.701,67.534,67.701,42539.0
2022-01-04 12:45:00,77.05,77.06,76.94,77.0,89345.0,67.7098,67.7185,67.6131,67.6658,89345.0
2022-01-04 12:50:00,77.01,77.07,76.98,77.05,46810.0,67.6746,67.7273,67.6482,67.7098,46810.0
2022-01-04 12:55:00,77.06,77.09,76.99,77.06,45252.0,67.7185,67.7449,67.657,67.7185,45252.0
2022-01-04 13:00:00,77.04,77.05,76.91,77.03,65269.0,67.701,67.7098,67.5867,67.6922,65269.0
2022-01-04 13:05:00,77.03,77.19,77.03,77.19,45771.0,67.6922,67.8328,67.6922,67.8328,45771.0
2022-01-04 13:10:00,77.17,77.2,77.03,77.03,40381.0,67.8152,67.8416,67.6922,67.6922,40381.0
2022-01-04 13:15:00,77.04,77.09,77.0,77.05,52082.0,67.701,67.7449,67.6658,67.7098,52082.0
2022-01-04 13:20:00,77.06,77.09,76.98,77.02,31257.0,67.7185,67.7449,67.6482,67.6834,31257.0
2022-01-04 13:25:00,77.04,77.05,77.0,77.0,55561.0,67.701,67.7098,67.6658,67.6658,55561.0
2022-01-04 13:30:00,77.01,77.03,76.83,76.85,64458.0,67.6746,67.6922,67.5164,67.534,64458.0
2022-01-04 13:35:00,76.85,76.96,76.85,76.9,37172.0,67.534,67.6307,67.534,67.5779,37172.0
2022-01-04 13:40:00,76.91,76.97,76.88,76.96,44783.0,67.5867,67.6395,67.5604,67.6307,44783.0
2022-01-04 13:45:00,76.96,77.02,76.92,76.99,34781.0,67.6307,67.6834,67.5955,67.657,34781.0
2022-01-04 13:50:00,76.98,77.0,76.92,76.92,39932.0,67.6482,67.6658,67.5955,67.5955,39932.0
2022-01-04 13:55:00,76.93,76.96,76.85,76.86,51403.0,67.6043,67.6307,67.534,67.5428,51403.0
2022-01-04 14:00:00,76.86,76.99,76.85,76.98,33387.0,67.5428,67.657,67.534,67.6482,33387.0
2022-01-04 14:05:00,76.96,76.99,76.88,76.94,53777.0,67.6307,67.657,67.5604,67.6131,53777.0
2022-01-04 14:10:00,76.95,77.07,76.95,77.0,51025.0,67.6219,67.7273,67.6219,67.6658,51025.0
2022-01-04 14:15:00,77.0,77.09,76.99,77.04,39896.0,67.6658,67.7449,67.657,67.701,39896.0
2022-01-04 14:20:00,77.05,77.12,77.0,77.09,39179.0,67.7098,67.7713,67.6658,67.7449,39179.0
2022-01-04 14:25:00,77.09,77.1,76.99,77.09,50946.0,67.7449,67.7537,67.657,67.7449,50946.0
2022-01-04 14:30:00,77.08,77.16,77.05,77.15,53770.0,67.7361,67.8064,67.7098,67.7976,53770.0
2022-01-04 14:35:00,77.16,77.16,77.07,77.12,36206.0,67.8064,67.8064,67.7273,67.7713,36206.0
2022-01-04 14:40:00,77.12,77.18,77.08,77.18,47322.0,67.7713,67.824,67.7361,67.824,47322.0
2022-01-04 14:45:00,77.19,77.26,77.18,77.19,52905.0,67.8328,67.8943,67.824,67.8328,52905.0
2022-01-04 14:50:00,77.19,77.34,77.19,77.34,52282.0,67.8328,67.9646,67.8328,67.9646,52282.0
2022-01-04 14:55:00,77.33,77.38,77.23,77.25,59845.0,67.9558,67.9998,67.8679,67.8855,59845.0
2022-01-04 15:00:00,77.24,77.35,77.21,77.33,66043.0,67.8767,67.9734,67.8504,67.9558,66043.0
2022-01-04 15:05:00,77.33,77.38,77.26,77.29,102639.0,67.9558,67.9998,67.8943,67.9207,102639.0
2022-01-04 15:10:00,77.29,77.32,77.21,77.21,104933.0,67.9207,67.947,67.8504,67.8504,104933.0
2022-01-04 15:15:00,77.21,77.22,77.07,77.09,83332.0,67.8504,67.8592,67.7273,67.7449,83332.0
2022-01-04 15:20:00,77.09,77.14,77.0,77.13,97991.0,67.7449,67.7888,67.6658,67.7801,97991.0
2022-01-04 15:25:00,77.12,77.16,77.04,77.13,100578.0,67.7713,67.8064,67.701,67.7801,100578.0
2022-01-04 15:30:00,77.14,77.14,76.99,77.12,105848.0,67.7888,67.7888,67.657,67.7713,105848.0
2022-01-04 15:35:00,77.12,77.15,77.01,77.03,127469.0,67.7713,67.7976,67.6746,67.6922,127469.0
2022-01-04 15:40:00,77.03,77.16,77.01,77.15,116104.0,67.6922,67.8064,67.6746,67.7976,116104.0
2022-01-04 15:45:00,77.14,77.22,77.06,77.06,187414.0,67.7888,67.8592,67.7185,67.7185,187414.0
2022-01-04 15:50:00,77.05,77.17,77.02,77.06,261283.0,67.7098,67.8152,67.6834,67.7185,261283.0
2022-01-04 15:55:00,77.07,77.07,76.93,76.97,341423.0,67.7273,67.7273,67.6043,67.6395,341423.0
2022-01-05 09:30:00,77.99,78.27,77.7,77.75,390421.0,68.5358,68.7819,68.281,68.3249,390421.0
2022-01-05 09:35:00,77.8,77.88,77.23,77.41,134659.0,68.3688,68.4391,67.8679,68.0261,134659.0
2022-01-05 09:40:00,77.42,77.8,77.3,77.66,123985.0,68.0349,68.3688,67.9295,68.2458,123985.0
2022-01-05 09:45:00,77.64,77.72,77.34,77.69,108950.0,68.2282,68.2985,67.9646,68.2722,108950.0
2022-01-05 09:50:00,77.69,77.82,77.54,77.59,79033.0,68.2722,68.3864,68.1404,68.1843,79033.0
2022-01-05 09:55:00,77.65,77.77,77.61,77.67,45069.0,68.237,68.3425,68.2019,68.2546,45069.0
2022-01-05 10:00:00,77.66,77.73,77.13,77.31,126020.0,68.2458,68.3073,67.7801,67.9382,126020.0
2022-01-05 10:05:00,77.33,77.52,77.2,77.44,71160.0,67.9558,68.1228,67.8416,68.0525,71160.0
2022-01-05 10:10:00,77.44,77.65,77.32,77.36,147361.0,68.0525,68.237,67.947,67.9822,147361.0
2022-01-05 10:15:00,77.34,77.61,77.28,77.39,107877.0,67.9646,68.2019,67.9119,68.0085,107877.0
2022-01-05 10:20:00,77.39,77.53,77.26,77.39,95150.0,68.0085,68.1316,67.8943,68.0085,95150.0
2022-01-05 10:25:00,77.38,77.47,77.29,77.36,39015.0,67.9998,68.0788,67.9207,67.9822,39015.0
2022-01-05 10:30:00,77.34,77.37,77.14,77.21,77354.0,67.9646,67.991,67.7888,67.8504,77354.0
2022-01-05 10:35:00,77.23,77.23,76.95,76.98,71832.0,67.8679,67.8679,67.6219,67.6482,71832.0
2022-01-05 10:40:00,77.0,77.1,76.94,77.09,74340.0,67.6658,67.7537,67.6131,67.7449,74340.0
2022-01-05 10:45:00,77.1,77.21,77.06,77.12,65409.0,67.7537,67.8504,67.7185,67.7713,65409.0
2022-01-05 10:50:00,77.1,77.1,76.92,77.0,76557.0,67.7537,67.7537,67.5955,67.6658,76557.0
2022-01-05 10:55:00,76.98,77.05,76.73,76.76,67082.0,67.6482,67.7098,67.4285,67.4549,67082.0
2022-01-05 11:00:00,76.78,76.87,76.61,76.63,139422.0,67.4725,67.5516,67.3231,67.3407,139422.0
2022-01-05 11:05:00,76.61,76.71,76.48,76.52,134672.0,67.3231,67.411,67.2089,67.244,134672.0
2022-01-05 11:10:00,76.52,76.66,76.52,76.66,60431.0,67.244,67.367,67.244,67.367,60431.0
2022-01-05 11:15:00,76.66,76.66,76.53,76.59,34949.0,67.367,67.367,67.2528,67.3055,34949.0
2022-01-05 11:20:00,76.6,76.67,76.53,76.59,43400.0,67.3143,67.3758,67.2528,67.3055,43400.0
2022-01-05 11:25:00,76.59,76.62,76.47,76.57,34990.0,67.3055,67.3319,67.2001,67.2879,34990.0
2022-01-05 11:30:00,76.57,76.64,76.5,76.51,32869.0,67.2879,67.3495,67.2264,67.2352,32869.0
2022-01-05 11:35:00,76.51,76.56,76.39,76.4,34948.0,67.2352,67.2792,67.1298,67.1386,34948.0
2022-01-05 11:40:00,76.4,76.44,76.34,76.36,37266.0,67.1386,67.1737,67.0858,67.1034,37266.0
2022-01-05 11:45:00,76.35,76.41,76.18,76.39,49107.0,67.0946,67.1473,66.9452,67.1298,49107.0
2022-01-05 11:50:00,76.39,76.61,76.36,76.58,59882.0,67.1298,67.3231,67.1034,67.2967,59882.0
2022-01-05 11:55:00,76.58,76.6,76.45,76.55,53349.0,67.2967,67.3143,67.1825,67.2704,53349.0
2022-01-05 12:00:00,76.56,76.72,76.48,76.6,126139.0,67.2792,67.4198,67.2089,67.3143,126139.0
2022-01-05 12:05:00,76.61,76.64,76.52,76.6,41717.0,67.3231,67.3495,67.244,67.3143,41717.0
2022-01-05 12:10:00,76.61,76.72,76.52,76.7,83604.0,67.3231,67.4198,67.244,67.4022,83604.0
2022-01-05 12:15:00,76.71,76.76,76.66,76.74,72754.0,67.411,67.4549,67.367,67.4373,72754.0
2022-01-05 12:20:00,76.73,76.75,76.61,76.7,55754.0,67.4285,67.4461,67.3231,67.4022,55754.0
2022-01-05 12:25:00,76.7,76.81,76.69,76.74,94629.0,67.4022,67.4989,67.3934,67.4373,94629.0
2022-01-05 12:30:00,76.74,77.02,76.74,77.01,51115.0,67.4373,67.6834,67.4373,67.6746,51115.0
2022-01-05 12:35:00,77.02,77.03,76.84,76.87,39836.0,67.6834,67.6922,67.5252,67.5516,39836.0
2022-01-05 12:40:00,76.88,76.89,76.75,76.86,58259.0,67.5604,67.5692,67.4461,67.5428,58259.0
2022-01-05 12:45:00,76.87,76.87,76.69,76.77,36762.0,67.5516,67.5516,67.3934,67.4637,36762.0
2022-01-05 12:50:00,76.78,76.93,76.72,76.93,49204.0,67.4725,67.6043,67.4198,67.6043,49204.0
2022-01-05 12:55:00,76.93,77.01,76.91,76.97,32359.0,67.6043,67.6746,67.5867,67.6395,32359.0
2022-01-05 13:00:00,76.97,77.07,76.93,77.07,31056.0,67.6395,67.7273,67.6043,67.7273,31056.0
2022-01-05 13:05:00,77.08,77.08,76.94,76.94,34976.0,67.7361,67.7361,67.6131,67.6131,34976.0
2022-01-05 13:10:00,76.95,76.95,76.77,76.82,55187.0,67.6219,67.6219,67.4637,67.5076,55187.0
2022-01-05 13:15:00,76.83,76.89,76.78,76.88,74907.0,67.5164,67.5692,67.4725,67.5604,74907.0
2022-01-05 13:20:00,76.89,76.91,76.76,76.82,27925.0,67.5692,67.5867,67.4549,67.5076,27925.0
2022-01-05 13:25:00,76.83,76.9,76.76,76.9,42595.0,67.5164,67.5779,67.4549,67.5779,42595.0
2022-01-05 13:30:00,76.91,77.04,76.9,77.01,30583.0,67.5867,67.701,67.5779,67.6746,30583.0
2022-01-05 13:35:00,77.01,77.09,76.97,77.09,31464.0,67.6746,67.7449,67.6395,67.7449,31464.0
2022-01-05 13:40:00,77.08,77.09,76.92,76.98,33958.0,67.7361,67.7449,67.5955,67.6482,33958.0
2022-01-05 13:45:00,76.98,77.02,76.94,77.02,33573.0,67.6482,67.6834,67.6131,67.6834,33573.0
2022-01-05 13:50:00,77.01,77.05,76.97,77.01,25498.0,67.6746,67.7098,67.6395,67.6746,25498.0
2022-01-05 13:55:00,77.01,77.1,76.99,77.06,46053.0,67.6746,67.7537,67.657,67.7185,46053.0
2022-01-05 14:00:00,77.07,77.13,76.87,76.98,70896.0,67.7273,67.7801,67.5516,67.6482,70896.0
2022-01-05 14:05:00,76.97,77.07,76.89,76.91,46845.0,67.6395,67.7273,67.5692,67.5867,46845.0
2022-01-05 14:10:00,76.94,77.03,76.83,76.94,45942.0,67.6131,67.6922,67.5164,67.6131,45942.0
2022-01-05 14:15:00,76.94,76.98,76.63,76.64,40010.0,67.6131,67.6482,67.3407,67.3495,40010.0
2022-01-05 14:20:00,76.66,76.66,76.41,76.52,81671.0,67.367,67.367,67.1473,67.244,81671.0
2022-01-05 14:25:00,76.53,76.78,76.49,76.71,51544.0,67.2528,67.4725,67.2176,67.411,51544.0
2022-01-05 14:30:00,76.71,76.84,76.63,76.65,42983.0,67.411,67.5252,67.3407,67.3582,42983.0
2022-01-05 14:35:00,76.68,76.86,76.61,76.8,60797.0,67.3846,67.5428,67.3231,67.4901,60797.0
2022-01-05 14:40:00,76.78,76.8,76.53,76.55,47667.0,67.4725,67.4901,67.2528,67.2704,47667.0
2022-01-05 14:45:00,76.56,76.62,76.41,76.53,69618.0,67.2792,67.3319,67.1473,67.2528,69618.0
2022-01-05 14:50:00,76.54,76.67,76.38,76.45,87540.0,67.2616,67.3758,67.121,67.1825,87540.0
2022-01-05 14:55:00,76.41,76.51,76.34,76.45,69700.0,67.1473,67.2352,67.0858,67.1825,69700.0
2022-01-05 15:00:00,76.45,76.52,76.3,76.31,68886.0,67.1825,67.244,67.0507,67.0595,68886.0
2022-01-05 15:05:00,76.31,76.33,75.92,76.02,125531.0,67.0595,67.077,66.7167,66.8046,125531.0
2022-01-05 15:10:00,76.03,76.03,75.92,75.99,108844.0,66.8134,66.8134,66.7167,66.7783,108844.0
2022-01-05 15:15:00,75.98,76.02,75.88,76.01,62761.0,66.7695,66.8046,66.6816,66.7958,62761.0
2022-01-05 15:20:00,76.01,76.05,75.86,75.9,108501.0,66.7958,66.831,66.664,66.6992,108501.0
2022-01-05 15:25:00,75.89,76.03,75.78,75.97,91839.0,66.6904,66.8134,66.5937,66.7607,91839.0
2022-01-05 15:30:00,75.94,76.01,75.82,75.84,88604.0,66.7343,66.7958,66.6289,66.6464,88604.0
2022-01-05 15:35:00,75.85,76.02,75.82,75.9,115807.0,66.6552,66.8046,66.6289,66.6992,115807.0
2022-01-05 15:40:00,75.9,75.9,75.72,75.75,100263.0,66.6992,66.6992,66.541,66.5673,100263.0
2022-01-05 15:45:00,75.76,75.79,75.65,75.66,83706.0,66.5761,66.6025,66.4795,66.4883,83706.0
2022-01-05 15:50:00,75.67,75.76,75.58,75.73,254343.0,66.497,66.5761,66.418,66.5498,254343.0
2022-01-05 15:55:00,75.73,75.81,75.52,75.65,554329.0,66.5498,66.6201,66.3652,66.4795,554329.0
2022-01-06 09:30:00,77.56,78.06,77.04,77.16,283221.0,68.1579,68.5973,67.701,67.8064,283221.0
2022-01-06 09:35:00,77.18,77.82,76.9,77.7,95069.0,67.824,68.3864,67.5779,68.281,95069.0
2022-01-06 09:40:00,77.64,78.44,77.63,78.34,170739.0,68.2282,68.9313,68.2194,68.8434,170739.0
2022-01-06 09:45:00,78.38,78.39,77.76,78.06,133213.0,68.8785,68.8873,68.3337,68.5973,133213.0
2022-01-06 09:50:00,78.08,78.13,77.73,77.74,87919.0,68.6149,68.6588,68.3073,68.3161,87919.0
2022-01-06 09:55:00,77.74,77.76,77.52,77.63,48706.0,68.3161,68.3337,68.1228,68.2194,48706.0
2022-01-06 10:00:00,77.65,78.13,77.54,77.76,104944.0,68.237,68.6588,68.1404,68.3337,104944.0
2022-01-06 10:05:00,77.76,77.95,77.67,77.85,93259.0,68.3337,68.5007,68.2546,68.4128,93259.0
2022-01-06 10:10:00,77.84,78.01,77.74,77.79,89049.0,68.404,68.5534,68.3161,68.3601,89049.0
2022-01-06 10:15:00,77.76,77.84,77.2,77.2,97257.0,68.3337,68.404,67.8416,67.8416,97257.0
2022-01-06 10:20:00,77.21,77.51,77.21,77.48,74884.0,67.8504,68.114,67.8504,68.0876,74884.0
2022-01-06 10:25:00,77.5,77.93,77.5,77.81,103737.0,68.1052,68.4831,68.1052,68.3776,103737.0
2022-01-06 10:30:00,77.8,78.19,77.79,78.05,105010.0,68.3688,68.7116,68.3601,68.5885,105010.0
2022-01-06 10:35:00,78.04,78.43,77.98,78.41,102309.0,68.5797,68.9225,68.527,68.9049,102309.0
2022-01-06 10:40:00,78.44,78.63,78.34,78.57,119861.0,68.9313,69.0982,68.8434,69.0455,119861.0
2022-01-06 10:45:00,78.59,78.65,78.42,78.6,120688.0,69.0631,69.1158,68.9137,69.0719,120688.0
2022-01-06 10:50:00,78.61,78.76,78.46,78.57,150208.0,69.0807,69.2125,68.9488,69.0455,150208.0
2022-01-06 10:55:00,78.59,78.68,78.24,78.29,71421.0,69.0631,69.1422,68.7555,68.7994,71421.0
2022-01-06 11:00:00,78.29,78.33,77.99,78.16,88466.0,68.7994,68.8346,68.5358,68.6852,88466.0
2022-01-06 11:05:00,78.17,78.47,78.14,78.37,121370.0,68.694,68.9576,68.6676,68.8697,121370.0
2022-01-06 11:10:00,78.38,78.4,78.22,78.29,49228.0,68.8785,68.8961,68.7379,68.7994,49228.0
2022-01-06 11:15:00,78.29,78.38,78.17,78.35,85992.0,68.7994,68.8785,68.694,68.8522,85992.0
2022-01-06 11:20:00,78.33,78.43,78.28,78.32,70376.0,68.8346,68.9225,68.7907,68.8258,70376.0
2022-01-06 11:25:00,78.33,78.35,78.19,78.27,88065.0,68.8346,68.8522,68.7116,68.7819,88065.0
2022-01-06 11:30:00,78.27,78.32,78.17,78.26,60175.0,68.7819,68.8258,68.694,68.7731,60175.0
2022-01-06 11:35:00,78.27,78.41,78.22,78.31,46669.0,68.7819,68.9049,68.7379,68.817,46669.0
2022-01-06 11:40:00,78.31,78.33,78.19,78.24,121271.0,68.817,68.8346,68.7116,68.7555,121271.0
2022-01-06 11:45:00,78.26,78.32,78.21,78.27,121422.0,68.7731,68.8258,68.7291,68.7819,121422.0
2022-01-06 11:50:00,78.27,78.33,78.17,78.2,153990.0,68.7819,68.8346,68.694,68.7204,153990.0
2022-01-06 11:55:00,78.2,78.22,78.05,78.12,69038.0,68.7204,68.7379,68.5885,68.65,69038.0
2022-01-06 12:00:00,78.12,78.12,77.97,77.99,100860.0,68.65,68.65,68.5182,68.5358,100860.0
2022-01-06 12:05:00,78.0,78.05,77.87,77.92,109322.0,68.5446,68.5885,68.4304,68.4743,109322.0
2022-01-06 12:10:00,77.93,77.95,77.75,77.79,195927.0,68.4831,68.5007,68.3249,68.3601,195927.0
2022-01-06 12:15:00,77.79,77.9,77.77,77.89,129453.0,68.3601,68.4567,68.3425,68.4479,129453.0
2022-01-06 12:20:00,77.89,78.1,77.89,78.0,67476.0,68.4479,68.6325,68.4479,68.5446,67476.0
2022-01-06 12:25:00,77.98,78.05,77.98,78.0,80720.0,68.527,68.5885,68.527,68.5446,80720.0
2022-01-06 12:30:00,77.99,78.03,77.77,77.85,52832.0,68.5358,68.571,68.3425,68.4128,52832.0
2022-01-06 12:35:00,77.86,77.89,77.79,77.86,33416.0,68.4216,68.4479,68.3601,68.4216,33416.0
2022-01-06 12:40:00,77.86,78.07,77.86,78.04,19918.0,68.4216,68.6061,68.4216,68.5797,19918.0
2022-01-06 12:45:00,78.05,78.05,77.91,77.98,28977.0,68.5885,68.5885,68.4655,68.527,28977.0
2022-01-06 12:50:00,77.98,78.03,77.89,78.03,39288.0,68.527,68.571,68.4479,68.571,39288.0
2022-01-06 12:55:00,78.03,78.13,78.0,78.05,31231.0,68.571,68.6588,68.5446,68.5885,31231.0
2022-01-06 13:00:00,78.06,78.06,77.97,78.01,17249.0,68.5973,68.5973,68.5182,68.5534,17249.0
2022-01-06 13:05:00,78.0,78.03,77.93,78.0,22030.0,68.5446,68.571,68.4831,68.5446,22030.0
2022-01-06 13:10:00,77.99,78.01,77.93,77.98,12670.0,68.5358,68.5534,68.4831,68.527,12670.0
2022-01-06 13:15:00,77.97,77.97,77.84,77.9,26161.0,68.5182,68.5182,68.404,68.4567,26161.0
2022-01-06 13:20:00,77.91,77.92,77.81,77.86,25450.0,68.4655,68.4743,68.3776,68.4216,25450.0
2022-01-06 13:25:00,77.85,77.88,77.77,77.79,26233.0,68.4128,68.4391,68.3425,68.3601,26233.0
2022-01-06 13:30:00,77.8,78.03,77.79,78.03,53792.0,68.3688,68.571,68.3601,68.571,53792.0
2022-01-06 13:35:00,78.04,78.07,77.94,77.98,65296.0,68.5797,68.6061,68.4919,68.527,65296.0
2022-01-06 13:40:00,77.97,78.07,77.94,78.02,29455.0,68.5182,68.6061,68.4919,68.5622,29455.0
2022-01-06 13:45:00,78.01,78.1,77.97,78.06,45855.0,68.5534,68.6325,68.5182,68.5973,45855.0
2022-01-06 13:50:00,78.06,78.06,77.97,78.02,64706.0,68.5973,68.5973,68.5182,68.5622,64706.0
2022-01-06 13:55:00,78.02,78.09,77.96,78.03,50515.0,68.5622,68.6237,68.5094,68.571,50515.0
2022-01-06 14:00:00,78.03,78.21,78.02,78.13,50177.0,68.571,68.7291,68.5622,68.6588,50177.0
2022-01-06 14:05:00,78.12,78.15,78.01,78.02,60124.0,68.65,68.6764,68.5534,68.5622,60124.0
2022-01-06 14:10:00,78.03,78.1,77.96,78.01,47467.0,68.571,68.6325,68.5094,68.5534,47467.0
2022-01-06 14:15:00,78.02,78.08,78.01,78.06,28178.0,68.5622,68.6149,68.5534,68.5973,28178.0
2022-01-06 14:20:00,78.06,78.09,77.96,78.01,34250.0,68.5973,68.6237,68.5094,68.5534,34250.0
2022-01-06 14:25:00,78.01,78.1,78.01,78.04,58312.0,68.5534,68.6325,68.5534,68.5797,58312.0
2022-01-06 14:30:00,78.04,78.22,78.04,78.21,73423.0,68.5797,68.7379,68.5797,68.7291,73423.0
2022-01-06 14:35:00,78.23,78.38,78.23,78.38,39528.0,68.7467,68.8785,68.7467,68.8785,39528.0
2022-01-06 14:40:00,78.38,78.44,78.3,78.44,49421.0,68.8785,68.9313,68.8082,68.9313,49421.0
2022-01-06 14:45:00,78.44,78.49,78.41,78.43,37690.0,68.9313,68.9752,68.9049,68.9225,37690.0
2022-01-06 14:50:00,78.45,78.48,78.37,78.44,46455.0,68.94,68.9664,68.8697,68.9313,46455.0
2022-01-06 14:55:00,78.44,78.49,78.39,78.47,33264.0,68.9313,68.9752,68.8873,68.9576,33264.0
2022-01-06 15:00:00,78.48,78.62,78.48,78.5,94316.0,68.9664,69.0894,68.9664,68.984,94316.0
2022-01-06 15:05:00,78.5,78.55,78.48,78.55,53134.0,68.984,69.0279,68.9664,69.0279,53134.0
2022-01-06 15:10:00,78.54,78.64,78.52,78.55,40540.0,69.0191,69.107,69.0016,69.0279,40540.0
2022-01-06 15:15:00,78.55,78.59,78.42,78.43,37929.0,69.0279,69.0631,68.9137,68.9225,37929.0
2022-01-06 15:20:00,78.44,78.5,78.39,78.48,54785.0,68.9313,68.984,68.8873,68.9664,54785.0
2022-01-06 15:25:00,78.48,78.7,78.48,78.66,98444.0,68.9664,69.1597,68.9664,69.1246,98444.0
2022-01-06 15:30:00,78.66,78.72,78.63,78.66,75017.0,69.1246,69.1773,69.0982,69.1246,75017.0
2022-01-06 15:35:00,78.66,78.74,78.63,78.65,88196.0,69.1246,69.1949,69.0982,69.1158,88196.0
2022-01-06 15:40:00,78.65,78.75,78.64,78.74,68500.0,69.1158,69.2037,69.107,69.1949,68500.0
2022-01-06 15:45:00,78.74,78.79,78.62,78.62,116958.0,69.1949,69.2388,69.0894,69.0894,116958.0
2022-01-06 15:50:00,78.62,78.69,78.57,78.59,151969.0,69.0894,69.151,69.0455,69.0631,151969.0
2022-01-06 15:55:00,78.58,78.58,78.38,78.49,317451.0,69.0543,69.0543,68.8785,68.9752,317451.0
2022-01-07 09:30:00,78.51,79.22,78.51,78.63,442315.0,68.9928,69.6167,68.9928,69.0982,442315.0
2022-01-07 09:35:00,78.64,79.08,78.56,78.87,104435.0,69.107,69.4937,69.0367,69.3091,104435.0
2022-01-07 09:40:00,78.86,78.89,78.38,78.68,78503.0,69.3003,69.3267,68.8785,69.1422,78503.0
2022-01-07 09:45:00,78.76,79.11,78.71,79.06,68934.0,69.2125,69.52,69.1685,69.4761,68934.0
2022-01-07 09:50:00,79.06,79.3,78.96,79.09,60239.0,69.4761,69.687,69.3882,69.5025,60239.0
2022-01-07 09:55:00,79.09,79.22,79.02,79.21,68416.0,69.5025,69.6167,69.4409,69.6079,68416.0
2022-01-07 10:00:00,79.19,79.22,79.02,79.12,59343.0,69.5903,69.6167,69.4409,69.5288,59343.0
2022-01-07 10:05:00,79.1,79.14,78.85,79.09,65840.0,69.5113,69.5464,69.2916,69.5025,65840.0
2022-01-07 10:10:00,79.09,79.66,78.99,79.44,120555.0,69.5025,70.0034,69.4146,69.81,120555.0
2022-01-07 10:15:00,79.41,79.44,79.21,79.33,72202.0,69.7837,69.81,69.6079,69.7134,72202.0
2022-01-07 10:20:00,79.33,79.6,79.23,79.55,57063.0,69.7134,69.9506,69.6255,69.9067,57063.0
2022-01-07 10:25:00,79.54,79.72,79.51,79.53,70699.0,69.8979,70.0561,69.8715,69.8891,70699.0
2022-01-07 10:30:00,79.52,79.58,79.36,79.54,46476.0,69.8803,69.9331,69.7397,69.8979,46476.0
2022-01-07 10:35:00,79.53,79.79,79.51,79.55,138838.0,69.8891,70.1176,69.8715,69.9067,138838.0
2022-01-07 10:40:00,79.59,79.82,79.5,79.82,77459.0,69.9419,70.144,69.8628,70.144,77459.0
2022-01-07 10:45:00,79.8,79.8,79.62,79.7,61084.0,70.1264,70.1264,69.9682,70.0385,61084.0
2022-01-07 10:50:00,79.69,79.8,79.48,79.55,106043.0,70.0297,70.1264,69.8452,69.9067,106043.0
2022-01-07 10:55:00,79.54,79.79,79.54,79.73,49906.0,69.8979,70.1176,69.8979,70.0649,49906.0
2022-01-07 11:00:00,79.72,79.77,79.54,79.63,126613.0,70.0561,70.1,69.8979,69.977,126613.0
2022-01-07 11:05:00,79.63,79.81,79.57,79.79,62373.0,69.977,70.1352,69.9243,70.1176,62373.0
2022-01-07 11:10:00,79.8,79.86,79.5,79.61,180056.0,70.1264,70.1791,69.8628,69.9594,180056.0
2022-01-07 11:15:00,79.59,79.79,79.55,79.76,114203.0,69.9419,70.1176,69.9067,70.0912,114203.0
2022-01-07 11:20:00,79.78,80.0,79.76,79.94,260062.0,70.1088,70.3021,70.0912,70.2494,260062.0
2022-01-07 11:25:00,79.92,80.07,79.9,80.06,382536.0,70.2318,70.3637,70.2143,70.3549,382536.0
2022-01-07 11:30:00,80.06,80.33,80.03,80.32,208860.0,70.3549,70.5921,70.3285,70.5834,208860.0
2022-01-07 11:35:00,80.32,80.43,80.25,80.41,128248.0,70.5834,70.68,70.5218,70.6624,128248.0
2022-01-07 11:40:00,80.41,80.52,80.34,80.52,132587.0,70.6624,70.7591,70.6009,70.7591,132587.0
2022-01-07 11:45:00,80.52,80.59,80.44,80.58,99850.0,70.7591,70.8206,70.6888,70.8118,99850.0
2022-01-07 11:50:00,80.53,80.8,80.47,80.76,168740.0,70.7679,71.0052,70.7152,70.97,168740.0
2022-01-07 11:55:00,80.76,80.77,80.43,80.48,174172.0,70.97,70.9788,70.68,70.724,174172.0
2022-01-07 12:00:00,80.47,80.5,80.31,80.38,76786.0,70.7152,70.7415,70.5746,70.6361,76786.0
2022-01-07 12:05:00,80.39,80.49,80.36,80.43,68495.0,70.6449,70.7328,70.6185,70.68,68495.0
2022-01-07 12:10:00,80.44,80.5,80.39,80.48,50931.0,70.6888,70.7415,70.6449,70.724,50931.0
2022-01-07 12:15:00,80.47,80.5,80.32,80.33,66695.0,70.7152,70.7415,70.5834,70.5921,66695.0
2022-01-07 12:20:00,80.35,80.37,80.26,80.35,52987.0,70.6097,70.6273,70.5306,70.6097,52987.0
2022-01-07 12:25:00,80.36,80.4,80.3,80.38,47992.0,70.6185,70.6537,70.5658,70.6361,47992.0
2022-01-07 12:30:00,80.4,80.4,80.29,80.31,41098.0,70.6537,70.6537,70.557,70.5746,41098.0
2022-01-07 12:35:00,80.32,80.43,80.32,80.41,147695.0,70.5834,70.68,70.5834,70.6624,147695.0
2022-01-07 12:40:00,80.41,80.48,80.34,80.34,131289.0,70.6624,70.724,70.6009,70.6009,131289.0
2022-01-07 12:45:00,80.34,80.59,80.32,80.55,131155.0,70.6009,70.8206,70.5834,70.7855,131155.0
2022-01-07 12:50:00,80.54,80.63,80.52,80.62,53328.0,70.7767,70.8558,70.7591,70.847,53328.0
2022-01-07 12:55:00,80.62,80.65,80.49,80.6,84670.0,70.847,70.8734,70.7328,70.8294,84670.0
2022-01-07 13:00:00,80.6,80.66,80.49,80.66,75364.0,70.8294,70.8821,70.7328,70.8821,75364.0
2022-01-07 13:05:00,80.65,80.66,80.53,80.56,53507.0,70.8734,70.8821,70.7679,70.7943,53507.0
2022-01-07 13:10:00,80.57,80.61,80.46,80.56,85429.0,70.8031,70.8382,70.7064,70.7943,85429.0
2022-01-07 13:15:00,80.55,80.68,80.55,80.64,145777.0,70.7855,70.8997,70.7855,70.8646,145777.0
2022-01-07 13:20:00,80.64,80.83,80.63,80.71,108144.0,70.8646,71.0315,70.8558,70.9261,108144.0
2022-01-07 13:25:00,80.72,80.73,80.55,80.58,88815.0,70.9349,70.9437,70.7855,70.8118,88815.0
2022-01-07 13:30:00,80.57,80.66,80.56,80.66,58096.0,70.8031,70.8821,70.7943,70.8821,58096.0
2022-01-07 13:35:00,80.66,80.77,80.66,80.77,59935.0,70.8821,70.9788,70.8821,70.9788,59935.0
2022-01-07 13:40:00,80.77,80.77,80.65,80.71,74156.0,70.9788,70.9788,70.8734,70.9261,74156.0
2022-01-07 13:45:00,80.72,80.86,80.68,80.8,49844.0,70.9349,71.0579,70.8997,71.0052,49844.0
2022-01-07 13:50:00,80.78,80.87,80.75,80.86,38854.0,70.9876,71.0667,70.9612,71.0579,38854.0
2022-01-07 13:55:00,80.87,80.87,80.69,80.7,116932.0,71.0667,71.0667,70.9085,70.9173,116932.0
2022-01-07 14:00:00,80.7,80.76,80.68,80.74,122873.0,70.9173,70.97,70.8997,70.9524,122873.0
2022-01-07 14:05:00,80.73,80.81,80.64,80.78,150765.0,70.9437,71.014,70.8646,70.9876,150765.0
2022-01-07 14:10:00,80.79,80.9,80.78,80.85,73099.0,70.9964,71.093,70.9876,71.0491,73099.0
2022-01-07 14:15:00,80.84,80.93,80.83,80.9,78527.0,71.0403,71.1194,71.0315,71.093,78527.0
2022-01-07 14:20:00,80.9,80.91,80.71,80.78,166298.0,71.093,71.1018,70.9261,70.9876,166298.0
2022-01-07 14:25:00,80.78,80.88,80.71,80.83,115295.0,70.9876,71.0755,70.9261,71.0315,115295.0
2022-01-07 14:30:00,80.84,80.85,80.64,80.67,55519.0,71.0403,71.0491,70.8646,70.8909,55519.0
2022-01-07 14:35:00,80.66,80.7,80.61,80.67,54159.0,70.8821,70.9173,70.8382,70.8909,54159.0
2022-01-07 14:40:00,80.66,80.73,80.61,80.68,49546.0,70.8821,70.9437,70.8382,70.8997,49546.0
2022-01-07 14:45:00,80.7,80.75,80.62,80.63,38805.0,70.9173,70.9612,70.847,70.8558,38805.0
2022-01-07 14:50:00,80.63,80.65,80.6,80.65,31377.0,70.8558,70.8734,70.8294,70.8734,31377.0
2022-01-07 14:55:00,80.66,80.7,80.64,80.67,52519.0,70.8821,70.9173,70.8646,70.8909,52519.0
2022-01-07 15:00:00,80.68,80.71,80.6,80.65,68312.0,70.8997,70.9261,70.8294,70.8734,68312.0
2022-01-07 15:05:00,80.64,80.75,80.63,80.73,46992.0,70.8646,70.9612,70.8558,70.9437,46992.0
2022-01-07 15:10:00,80.74,80.75,80.61,80.66,66184.0,70.9524,70.9612,70.8382,70.8821,66184.0
2022-01-07 15:15:00,80.66,80.7,80.55,80.62,76249.0,70.8821,70.9173,70.7855,70.847,76249.0
2022-01-07 15:20:00,80.62,80.65,80.57,80.58,50396.0,70.847,70.8734,70.8031,70.8118,50396.0
2022-01-07 15:25:00,80.57,80.62,80.53,80.62,53706.0,70.8031,70.847,70.7679,70.847,53706.0
2022-01-07 15:30:00,80.62,80.68,80.58,80.68,70979.0,70.847,70.8997,70.8118,70.8997,70979.0
2022-01-07 15:35:00,80.69,80.77,80.65,80.67,92263.0,70.9085,70.9788,70.8734,70.8909,92263.0
2022-01-07 15:40:00,80.67,80.73,80.64,80.67,58939.0,70.8909,70.9437,70.8646,70.8909,58939.0
2022-01-07 15:45:00,80.66,80.8,80.64,80.66,105808.0,70.8821,71.0052,70.8646,70.8821,105808.0
2022-01-07 15:50:00,80.65,80.71,80.57,80.65,140194.0,70.8734,70.9261,70.8031,70.8734,140194.0
2022-01-07 15:55:00,80.64,80.73,80.58,80.63,314403.0,70.8646,70.9437,70.8118,70.8558,314403.0
2022-01-10 09:30:00,80.41,81.16,80.4,80.95,405844.0,70.6624,71.3215,70.6537,71.137,405844.0
2022-01-10 09:35:00,80.91,81.04,80.61,80.86,155868.0,71.1018,71.2161,70.8382,71.0579,155868.0
2022-01-10 09:40:00,80.86,81.14,80.71,80.71,95879.0,71.0579,71.304,70.9261,70.9261,95879.0
2022-01-10 09:45:00,80.69,80.74,80.15,80.17,132895.0,70.9085,70.9524,70.434,70.4515,132895.0
2022-01-10 09:50:00,80.17,80.29,80.03,80.25,144687.0,70.4515,70.557,70.3285,70.5218,144687.0
2022-01-10 09:55:00,80.21,80.49,80.15,80.27,90871.0,70.4867,70.7328,70.434,70.5394,90871.0
2022-01-10 10:00:00,80.25,80.36,79.86,79.97,191827.0,70.5218,70.6185,70.1791,70.2758,191827.0
2022-01-10 10:05:00,79.97,80.18,79.82,80.06,113014.0,70.2758,70.4603,70.144,70.3549,113014.0
2022-01-10 10:10:00,80.04,80.04,79.38,79.63,101880.0,70.3373,70.3373,69.7573,69.977,101880.0
2022-01-10 10:15:00,79.61,79.8,79.53,79.64,62438.0,69.9594,70.1264,69.8891,69.9858,62438.0
2022-01-10 10:20:00,79.63,79.84,79.63,79.77,55916.0,69.977,70.1615,69.977,70.1,55916.0
2022-01-10 10:25:00,79.77,79.82,79.62,79.7,39455.0,70.1,70.144,69.9682,70.0385,39455.0
2022-01-10 10:30:00,79.72,80.08,79.71,79.88,33717.0,70.0561,70.3725,70.0473,70.1967,33717.0
2022-01-10 10:35:00,79.88,79.88,79.55,79.63,39477.0,70.1967,70.1967,69.9067,69.977,39477.0
2022-01-10 10:40:00,79.64,79.68,79.21,79.43,91487.0,69.9858,70.0209,69.6079,69.8012,91487.0
2022-01-10 10:45:00,79.45,79.7,79.42,79.55,122345.0,69.8188,70.0385,69.7925,69.9067,122345.0
2022-01-10 10:50:00,79.55,79.95,79.51,79.93,52248.0,69.9067,70.2582,69.8715,70.2406,52248.0
2022-01-10 10:55:00,79.93,80.12,79.72,80.07,54077.0,70.2406,70.4076,70.0561,70.3637,54077.0
2022-01-10 11:00:00,80.08,80.08,79.83,80.0,73185.0,70.3725,70.3725,70.1528,70.3021,73185.0
2022-01-10 11:05:00,79.99,80.2,79.96,80.2,52743.0,70.2934,70.4779,70.267,70.4779,52743.0
2022-01-10 11:10:00,80.2,80.35,80.11,80.32,60061.0,70.4779,70.6097,70.3988,70.5834,60061.0
2022-01-10 11:15:00,80.3,80.68,80.27,80.68,101397.0,70.5658,70.8997,70.5394,70.8997,101397.0
2022-01-10 11:20:00,80.65,80.65,80.45,80.57,96718.0,70.8734,70.8734,70.6976,70.8031,96718.0
2022-01-10 11:25:00,80.56,80.77,80.49,80.7,70682.0,70.7943,70.9788,70.7328,70.9173,70682.0
2022-01-10 11:30:00,80.68,80.71,80.3,80.33,45432.0,70.8997,70.9261,70.5658,70.5921,45432.0
2022-01-10 11:35:00,80.31,80.32,80.06,80.13,69443.0,70.5746,70.5834,70.3549,70.4164,69443.0
2022-01-10 11:40:00,80.12,80.14,79.98,80.11,67290.0,70.4076,70.4252,70.2846,70.3988,67290.0
2022-01-10 11:45:00,80.12,80.23,80.03,80.21,66549.0,70.4076,70.5043,70.3285,70.4867,66549.0
2022-01-10 11:50:00,80.2,80.27,80.14,80.18,38409.0,70.4779,70.5394,70.4252,70.4603,38409.0
2022-01-10 11:55:00,80.19,80.61,80.18,80.61,85549.0,70.4691,70.8382,70.4603,70.8382,85549.0
2022-01-10 12:00:00,80.6,80.68,80.36,80.42,43690.0,70.8294,70.8997,70.6185,70.6712,43690.0
2022-01-10 12:05:00,80.44,80.44,80.23,80.28,35157.0,70.6888,70.6888,70.5043,70.5482,35157.0
2022-01-10 12:10:00,80.28,80.5,80.28,80.46,37296.0,70.5482,70.7415,70.5482,70.7064,37296.0
2022-01-10 12:15:00,80.45,80.56,80.41,80.45,29391.0,70.6976,70.7943,70.6624,70.6976,29391.0
2022-01-10 12:20:00,80.45,80.61,80.44,80.59,32708.0,70.6976,70.8382,70.6888,70.8206,32708.0
2022-01-10 12:25:00,80.59,80.63,80.46,80.52,35217.0,70.8206,70.8558,70.7064,70.7591,35217.0
2022-01-10 12:30:00,80.5,80.51,80.26,80.27,56939.0,70.7415,70.7503,70.5306,70.5394,56939.0
2022-01-10 12:35:00,80.27,80.3,80.14,80.16,54361.0,70.5394,70.5658,70.4252,70.4428,54361.0
2022-01-10 12:40:00,80.16,80.3,80.12,80.12,39388.0,70.4428,70.5658,70.4076,70.4076,39388.0
2022-01-10 12:45:00,80.13,80.44,80.13,80.3,71039.0,70.4164,70.6888,70.4164,70.5658,71039.0
2022-01-10 12:50:00,80.32,80.59,80.27,80.54,118409.0,70.5834,70.8206,70.5394,70.7767,118409.0
2022-01-10 12:55:00,80.54,80.61,80.47,80.58,31633.0,70.7767,70.8382,70.7152,70.8118,31633.0
2022-01-10 13:00:00,80.57,80.62,80.4,80.52,46098.0,70.8031,70.847,70.6537,70.7591,46098.0
2022-01-10 13:05:00,80.55,80.73,80.55,80.73,27585.0,70.7855,70.9437,70.7855,70.9437,27585.0
2022-01-10 13:10:00,80.72,80.78,80.63,80.78,27356.0,70.9349,70.9876,70.8558,70.9876,27356.0
2022-01-10 13:15:00,80.77,80.8,80.68,80.77,51215.0,70.9788,71.0052,70.8997,70.9788,51215.0
2022-01-10 13:20:00,80.78,80.78,80.57,80.73,42891.0,70.9876,70.9876,70.8031,70.9437,42891.0
2022-01-10 13:25:00,80.73,80.74,80.58,80.65,128890.0,70.9437,70.9524,70.8118,70.8734,128890.0
2022-01-10 13:30:00,80.65,80.79,80.65,80.78,39715.0,70.8734,70.9964,70.8734,70.9876,39715.0
2022-01-10 13:35:00,80.78,80.85,80.7,80.71,86501.0,70.9876,71.0491,70.9173,70.9261,86501.0
2022-01-10 13:40:00,80.7,80.78,80.67,80.72,42115.0,70.9173,70.9876,70.8909,70.9349,42115.0
2022-01-10 13:45:00,80.72,80.72,80.61,80.71,28539.0,70.9349,70.9349,70.8382,70.9261,28539.0
2022-01-10 13:50:00,80.72,80.85,80.67,80.84,42304.0,70.9349,71.0491,70.8909,71.0403,42304.0
2022-01-10 13:55:00,80.84,80.87,80.65,80.84,49302.0,71.0403,71.0667,70.8734,71.0403,49302.0
2022-01-10 14:00:00,80.84,80.91,80.75,80.88,41716.0,71.0403,71.1018,70.9612,71.0755,41716.0
2022-01-10 14:05:00,80.89,80.99,80.85,80.96,130641.0,71.0843,71.1721,71.0491,71.1458,130641.0
2022-01-10 14:10:00,80.95,80.96,80.86,80.92,43843.0,71.137,71.1458,71.0579,71.1106,43843.0
2022-01-10 14:15:00,80.92,81.0,80.76,80.8,144984.0,71.1106,71.1809,70.97,71.0052,144984.0
2022-01-10 14:20:00,80.8,80.8,80.7,80.74,43610.0,71.0052,71.0052,70.9173,70.9524,43610.0
2022-01-10 14:25:00,80.74,80.9,80.66,80.82,57624.0,70.9524,71.093,70.8821,71.0227,57624.0
2022-01-10 14:30:00,80.83,80.9,80.81,80.85,74128.0,71.0315,71.093,71.014,71.0491,74128.0
2022-01-10 14:35:00,80.85,80.91,80.77,80.81,34197.0,71.0491,71.1018,70.9788,71.014,34197.0
2022-01-10 14:40:00,80.81,80.88,80.8,80.87,58242.0,71.014,71.0755,71.0052,71.0667,58242.0
2022-01-10 14:45:00,80.86,80.96,80.82,80.83,57452.0,71.0579,71.1458,71.0227,71.0315,57452.0
2022-01-10 14:50:00,80.83,80.83,80.67,80.76,59143.0,71.0315,71.0315,70.8909,70.97,59143.0
2022-01-10 14:55:00,80.77,81.0,80.73,80.94,101923.0,70.9788,71.1809,70.9437,71.1282,101923.0
2022-01-10 15:00:00,80.95,81.0,80.75,80.77,153257.0,71.137,71.1809,70.9612,70.9788,153257.0
2022-01-10 15:05:00,80.78,80.86,80.7,80.85,84815.0,70.9876,71.0579,70.9173,71.0491,84815.0
2022-01-10 15:10:00,80.87,80.98,80.74,80.84,67975.0,71.0667,71.1634,70.9524,71.0403,67975.0
2022-01-10 15:15:00,80.84,81.0,80.78,80.87,136817.0,71.0403,71.1809,70.9876,71.0667,136817.0
2022-01-10 15:20:00,80.86,80.97,80.71,80.83,81745.0,71.0579,71.1546,70.9261,71.0315,81745.0
2022-01-10 15:25:00,80.82,80.84,80.58,80.64,55286.0,71.0227,71.0403,70.8118,70.8646,55286.0
2022-01-10 15:30:00,80.63,80.8,80.61,80.73,105178.0,70.8558,71.0052,70.8382,70.9437,105178.0
2022-01-10 15:35:00,80.73,80.77,80.49,80.59,105291.0,70.9437,70.9788,70.7328,70.8206,105291.0
2022-01-10 15:40:00,80.6,80.68,80.39,80.51,113507.0,70.8294,70.8997,70.6449,70.7503,113507.0
2022-01-10 15:45:00,80.51,80.82,80.5,80.69,88993.0,70.7503,71.0227,70.7415,70.9085,88993.0
2022-01-10 15:50:00,80.69,80.99,80.66,80.92,182604.0,70.9085,71.1721,70.8821,71.1106,182604.0
2022-01-10 15:55:00,80.91,81.12,80.89,81.02,582792.0,71.1018,71.2864,71.0843,71.1985,582792.0
2022-01-11 09:30:00,81.61,81.87,81.34,81.34,228517.0,71.717,71.9455,71.4797,71.4797,228517.0
2022-01-11 09:35:00,81.31,81.44,81.01,81.24,151617.0,71.4533,71.5676,71.1897,71.3918,151617.0
2022-01-11 09:40:00,81.25,81.49,81.09,81.46,77558.0,71.4006,71.6115,71.26,71.5852,77558.0
2022-01-11 09:45:00,81.44,81.48,81.16,81.44,125643.0,71.5676,71.6027,71.3215,71.5676,125643.0
2022-01-11 09:50:00,81.45,81.5,81.17,81.22,81354.0,71.5764,71.6203,71.3303,71.3743,81354.0
2022-01-11 09:55:00,81.22,81.31,80.83,80.86,88812.0,71.3743,71.4533,71.0315,71.0579,88812.0
2022-01-11 10:00:00,80.9,81.37,80.9,81.19,103767.0,71.093,71.5061,71.093,71.3479,103767.0
2022-01-11 10:05:00,81.2,81.39,81.12,81.2,61770.0,71.3567,71.5236,71.2864,71.3567,61770.0
2022-01-11 10:10:00,81.22,81.27,81.01,81.05,111984.0,71.3743,71.4182,71.1897,71.2249,111984.0
2022-01-11 10:15:00,81.05,81.13,80.9,81.08,71080.0,71.2249,71.2952,71.093,71.2512,71080.0
2022-01-11 10:20:00,81.09,81.13,80.95,81.06,67675.0,71.26,71.2952,71.137,71.2337,67675.0
2022-01-11 10:25:00,81.07,81.19,80.97,81.13,64067.0,71.2424,71.3479,71.1546,71.2952,64067.0
2022-01-11 10:30:00,81.13,81.18,80.93,81.05,61906.0,71.2952,71.3391,71.1194,71.2249,61906.0
2022-01-11 10:35:00,81.05,81.05,80.86,80.94,57690.0,71.2249,71.2249,71.0579,71.1282,57690.0
2022-01-11 10:40:00,80.95,81.05,80.91,80.91,41658.0,71.137,71.2249,71.1018,71.1018,41658.0
2022-01-11 10:45:00,80.91,81.09,80.9,80.97,45601.0,71.1018,71.26,71.093,71.1546,45601.0
2022-01-11 10:50:00,80.96,81.07,80.92,81.02,48463.0,71.1458,71.2424,71.1106,71.1985,48463.0
2022-01-11 10:55:00,81.03,81.04,80.63,80.64,58220.0,71.2073,71.2161,70.8558,70.8646,58220.0
2022-01-11 11:00:00,80.65,80.89,80.65,80.79,152761.0,70.8734,71.0843,70.8734,70.9964,152761.0
2022-01-11 11:05:00,80.79,81.16,80.79,81.12,54146.0,70.9964,71.3215,70.9964,71.2864,54146.0
2022-01-11 11:10:00,81.13,81.25,81.11,81.2,60735.0,71.2952,71.4006,71.2776,71.3567,60735.0
2022-01-11 11:15:00,81.23,81.43,81.11,81.42,87926.0,71.383,71.5588,71.2776,71.55,87926.0
2022-01-11 11:20:00,81.43,81.55,81.31,81.42,52174.0,71.5588,71.6643,71.4533,71.55,52174.0
2022-01-11 11:25:00,81.42,81.48,81.33,81.38,21306.0,71.55,71.6027,71.4709,71.5149,21306.0
2022-01-11 11:30:00,81.4,81.56,81.36,81.5,27009.0,71.5324,71.673,71.4973,71.6203,27009.0
2022-01-11 11:35:00,81.49,81.73,81.48,81.72,31905.0,71.6115,71.8224,71.6027,71.8136,31905.0
2022-01-11 11:40:00,81.73,81.87,81.72,81.79,34586.0,71.8224,71.9455,71.8136,71.8752,34586.0
2022-01-11 11:45:00,81.78,81.79,81.5,81.51,32354.0,71.8664,71.8752,71.6203,71.6291,32354.0
2022-01-11 11:50:00,81.5,81.68,81.49,81.61,31444.0,71.6203,71.7785,71.6115,71.717,31444.0
2022-01-11 11:55:00,81.6,81.74,81.55,81.73,17273.0,71.7082,71.8312,71.6643,71.8224,17273.0
2022-01-11 12:00:00,81.74,81.9,81.69,81.82,34271.0,71.8312,71.9718,71.7873,71.9015,34271.0
2022-01-11 12:05:00,81.86,81.99,81.84,81.97,148501.0,71.9367,72.0509,71.9191,72.0333,148501.0
2022-01-11 12:10:00,81.98,82.06,81.9,82.03,140460.0,72.0421,72.1124,71.9718,72.0861,140460.0
2022-01-11 12:15:00,82.02,82.12,82.0,82.05,51793.0,72.0773,72.1652,72.0597,72.1036,51793.0
2022-01-11 12:20:00,82.04,82.2,82.02,82.2,42501.0,72.0949,72.2355,72.0773,72.2355,42501.0
2022-01-11 12:25:00,82.2,82.31,82.17,82.3,43813.0,72.2355,72.3321,72.2091,72.3233,43813.0
2022-01-11 12:30:00,82.31,82.33,82.21,82.3,31208.0,72.3321,72.3497,72.2442,72.3233,31208.0
2022-01-11 12:35:00,82.32,82.45,82.27,82.38,44084.0,72.3409,72.4552,72.297,72.3936,44084.0
2022-01-11 12:40:00,82.39,82.39,82.28,82.36,31307.0,72.4024,72.4024,72.3058,72.3761,31307.0
2022-01-11 12:45:00,82.37,82.46,82.36,82.46,26879.0,72.3849,72.4639,72.3761,72.4639,26879.0
2022-01-11 12:50:00,82.46,82.65,82.42,82.61,63437.0,72.4639,72.6309,72.4288,72.5958,63437.0
2022-01-11 12:55:00,82.59,82.59,82.44,82.48,28205.0,72.5782,72.5782,72.4464,72.4815,28205.0
2022-01-11 13:00:00,82.48,82.63,82.34,82.59,68403.0,72.4815,72.6133,72.3585,72.5782,68403.0
2022-01-11 13:05:00,82.58,82.61,82.46,82.48,86283.0,72.5694,72.5958,72.4639,72.4815,86283.0
2022-01-11 13:10:00,82.46,82.51,82.37,82.48,34026.0,72.4639,72.5079,72.3849,72.4815,34026.0
2022-01-11 13:15:00,82.48,82.61,82.47,82.56,36660.0,72.4815,72.5958,72.4727,72.5518,36660.0
2022-01-11 13:20:00,82.57,82.68,82.56,82.66,50225.0,72.5606,72.6573,72.5518,72.6397,50225.0
2022-01-11 13:25:00,82.66,82.8,82.63,82.72,57914.0,72.6397,72.7627,72.6133,72.6924,57914.0
2022-01-11 13:30:00,82.73,82.8,82.67,82.74,36809.0,72.7012,72.7627,72.6485,72.71,36809.0
2022-01-11 13:35:00,82.72,82.75,82.58,82.61,25843.0,72.6924,72.7188,72.5694,72.5958,25843.0
2022-01-11 13:40:00,82.6,82.76,82.58,82.76,36331.0,72.587,72.7276,72.5694,72.7276,36331.0
2022-01-11 13:45:00,82.77,82.84,82.75,82.84,30680.0,72.7364,72.7979,72.7188,72.7979,30680.0
2022-01-11 13:50:00,82.83,82.94,82.83,82.91,73654.0,72.7891,72.8858,72.7891,72.8594,73654.0
2022-01-11 13:55:00,82.94,82.96,82.87,82.88,25571.0,72.8858,72.9033,72.8242,72.833,25571.0
2022-01-11 14:00:00,82.91,82.99,82.77,82.97,90996.0,72.8594,72.9297,72.7364,72.9121,90996.0
2022-01-11 14:05:00,82.96,82.98,82.79,82.87,67065.0,72.9033,72.9209,72.7539,72.8242,67065.0
2022-01-11 14:10:00,82.87,83.06,82.8,83.01,137670.0,72.8242,72.9912,72.7627,72.9473,137670.0
2022-01-11 14:15:00,83.01,83.08,82.99,83.02,50688.0,72.9473,73.0088,72.9297,72.9561,50688.0
2022-01-11 14:20:00,83.03,83.08,82.94,83.07,28083.0,72.9648,73.0088,72.8858,73.0,28083.0
2022-01-11 14:25:00,83.06,83.19,83.06,83.16,63586.0,72.9912,73.1054,72.9912,73.0791,63586.0
2022-01-11 14:30:00,83.17,83.23,83.11,83.14,59911.0,73.0879,73.1406,73.0351,73.0615,59911.0
2022-01-11 14:35:00,83.13,83.24,83.11,83.2,63732.0,73.0527,73.1494,73.0351,73.1142,63732.0
2022-01-11 14:40:00,83.2,83.28,83.19,83.26,84203.0,73.1142,73.1845,73.1054,73.167,84203.0
2022-01-11 14:45:00,83.26,83.33,83.24,83.24,62733.0,73.167,73.2285,73.1494,73.1494,62733.0
2022-01-11 14:50:00,83.24,83.33,83.21,83.23,50148.0,73.1494,73.2285,73.123,73.1406,50148.0
2022-01-11 14:55:00,83.24,83.37,83.21,83.34,56746.0,73.1494,73.2636,73.123,73.2373,56746.0
2022-01-11 15:00:00,83.34,83.38,83.3,83.35,54721.0,73.2373,73.2724,73.2021,73.2461,54721.0
2022-01-11 15:05:00,83.35,83.51,83.34,83.48,73319.0,73.2461,73.3867,73.2373,73.3603,73319.0
2022-01-11 15:10:00,83.47,83.51,83.35,83.37,59229.0,73.3515,73.3867,73.2461,73.2636,59229.0
2022-01-11 15:15:00,83.37,83.45,83.35,83.43,60134.0,73.2636,73.3339,73.2461,73.3164,60134.0
2022-01-11 15:20:00,83.45,83.58,83.41,83.56,55647.0,73.3339,73.4482,73.2988,73.4306,55647.0
2022-01-11 15:25:00,83.55,83.76,83.55,83.73,88988.0,73.4218,73.6064,73.4218,73.58,88988.0
2022-01-11 15:30:00,83.73,83.77,83.49,83.56,146691.0,73.58,73.6151,73.3691,73.4306,146691.0
2022-01-11 15:35:00,83.56,83.61,83.37,83.4,139386.0,73.4306,73.4745,73.2636,73.29,139386.0
2022-01-11 15:40:00,83.42,83.5,83.32,83.49,89418.0,73.3076,73.3779,73.2197,73.3691,89418.0
2022-01-11 15:45:00,83.5,83.66,83.47,83.61,109531.0,73.3779,73.5185,73.3515,73.4745,109531.0
2022-01-11 15:50:00,83.62,83.64,83.48,83.51,206410.0,73.4833,73.5009,73.3603,73.3867,206410.0
2022-01-11 15:55:00,83.5,83.7,83.49,83.59,365432.0,73.3779,73.5536,73.3691,73.457,365432.0
2022-01-12 09:30:00,84.0,84.34,83.48,83.53,286610.0,73.8173,74.116,73.3603,73.4042,286610.0
2022-01-12 09:35:00,83.53,84.09,83.4,84.09,60411.0,73.4042,73.8963,73.29,73.8963,60411.0
2022-01-12 09:40:00,84.07,84.19,84.0,84.09,86832.0,73.8788,73.9842,73.8173,73.8963,86832.0
2022-01-12 09:45:00,84.08,84.21,83.73,83.92,55462.0,73.8876,74.0018,73.58,73.747,55462.0
2022-01-12 09:50:00,83.96,84.14,83.84,83.98,47856.0,73.7821,73.9403,73.6767,73.7997,47856.0
2022-01-12 09:55:00,83.98,84.3,83.91,84.05,76438.0,73.7997,74.0809,73.7382,73.8612,76438.0
2022-01-12 10:00:00,84.08,84.2,83.89,84.2,87729.0,73.8876,73.993,73.7206,73.993,87729.0
2022-01-12 10:05:00,84.21,84.25,83.84,84.19,118207.0,74.0018,74.037,73.6767,73.9842,118207.0
2022-01-12 10:10:00,84.18,84.32,83.98,84.01,78854.0,73.9754,74.0985,73.7997,73.826,78854.0
2022-01-12 10:15:00,84.02,84.02,83.44,83.48,73383.0,73.8348,73.8348,73.3251,73.3603,73383.0
2022-01-12 10:20:00,83.48,83.77,83.46,83.57,68253.0,73.3603,73.6151,73.3427,73.4394,68253.0
2022-01-12 10:25:00,83.55,83.56,83.18,83.22,82106.0,73.4218,73.4306,73.0967,73.1318,82106.0
2022-01-12 10:30:00,83.24,83.5,83.23,83.49,98496.0,73.1494,73.3779,73.1406,73.3691,98496.0
2022-01-12 10:35:00,83.5,83.77,83.4,83.44,50613.0,73.3779,73.6151,73.29,73.3251,50613.0
2022-01-12 10:40:00,83.4,83.45,83.1,83.34,50780.0,73.29,73.3339,73.0264,73.2373,50780.0
2022-01-12 10:45:00,83.35,83.51,83.32,83.38,38979.0,73.2461,73.3867,73.2197,73.2724,38979.0
2022-01-12 10:50:00,83.37,83.47,83.29,83.47,36047.0,73.2636,73.3515,73.1933,73.3515,36047.0
2022-01-12 10:55:00,83.44,83.61,83.28,83.6,51501.0,73.3251,73.4745,73.1845,73.4657,51501.0
2022-01-12 11:00:00,83.6,83.75,83.57,83.64,44602.0,73.4657,73.5976,73.4394,73.5009,44602.0
2022-01-12 11:05:00,83.64,83.65,83.35,83.51,68101.0,73.5009,73.5097,73.2461,73.3867,68101.0
2022-01-12 11:10:00,83.53,83.57,83.49,83.51,42006.0,73.4042,73.4394,73.3691,73.3867,42006.0
2022-01-12 11:15:00,83.51,83.52,83.26,83.43,36352.0,73.3867,73.3954,73.167,73.3164,36352.0
2022-01-12 11:20:00,83.44,83.51,83.36,83.48,36528.0,73.3251,73.3867,73.2548,73.3603,36528.0
2022-01-12 11:25:00,83.48,83.7,83.46,83.7,42900.0,73.3603,73.5536,73.3427,73.5536,42900.0
2022-01-12 11:30:00,83.69,83.78,83.65,83.66,77918.0,73.5448,73.6239,73.5097,73.5185,77918.0
2022-01-12 11:35:00,83.68,83.99,83.62,83.92,112768.0,73.536,73.8085,73.4833,73.747,112768.0
2022-01-12 11:40:00,83.91,83.95,83.82,83.84,34692.0,73.7382,73.7733,73.6591,73.6767,34692.0
2022-01-12 11:45:00,83.86,83.88,83.77,83.81,25232.0,73.6942,73.7118,73.6151,73.6503,25232.0
2022-01-12 11:50:00,83.8,83.92,83.78,83.86,41111.0,73.6415,73.747,73.6239,73.6942,41111.0
2022-01-12 11:55:00,83.86,83.88,83.73,83.79,56439.0,73.6942,73.7118,73.58,73.6327,56439.0
2022-01-12 12:00:00,83.81,83.93,83.73,83.92,46034.0,73.6503,73.7557,73.58,73.747,46034.0
2022-01-12 12:05:00,83.92,83.92,83.75,83.85,57067.0,73.747,73.747,73.5976,73.6854,57067.0
2022-01-12 12:10:00,83.85,83.92,83.8,83.84,34134.0,73.6854,73.747,73.6415,73.6767,34134.0
2022-01-12 12:15:00,83.84,83.88,83.78,83.8,33001.0,73.6767,73.7118,73.6239,73.6415,33001.0
2022-01-12 12:20:00,83.78,83.83,83.72,83.8,35832.0,73.6239,73.6679,73.5712,73.6415,35832.0
2022-01-12 12:25:00,83.81,83.87,83.74,83.81,37845.0,73.6503,73.703,73.5888,73.6503,37845.0
2022-01-12 12:30:00,83.83,83.86,83.73,83.74,22427.0,73.6679,73.6942,73.58,73.5888,22427.0
2022-01-12 12:35:00,83.75,83.8,83.59,83.66,26841.0,73.5976,73.6415,73.457,73.5185,26841.0
2022-01-12 12:40:00,83.66,83.86,83.66,83.86,30226.0,73.5185,73.6942,73.5185,73.6942,30226.0
2022-01-12 12:45:00,83.86,83.88,83.79,83.87,27322.0,73.6942,73.7118,73.6327,73.703,27322.0
2022-01-12 12:50:00,83.88,83.99,83.88,83.98,33416.0,73.7118,73.8085,73.7118,73.7997,33416.0
2022-01-12 12:55:00,83.97,84.12,83.97,84.07,84345.0,73.7909,73.9227,73.7909,73.8788,84345.0
2022-01-12 13:00:00,84.08,84.12,84.01,84.03,47806.0,73.8876,73.9227,73.826,73.8436,47806.0
2022-01-12 13:05:00,84.04,84.1,83.88,84.07,40051.0,73.8524,73.9051,73.7118,73.8788,40051.0
2022-01-12 13:10:00,84.07,84.15,84.01,84.15,25135.0,73.8788,73.9491,73.826,73.9491,25135.0
2022-01-12 13:15:00,84.14,84.14,84.0,84.13,42458.0,73.9403,73.9403,73.8173,73.9315,42458.0
2022-01-12 13:20:00,84.14,84.19,84.04,84.1,112875.0,73.9403,73.9842,73.8524,73.9051,112875.0
2022-01-12 13:25:00,84.1,84.16,84.02,84.12,48295.0,73.9051,73.9579,73.8348,73.9227,48295.0
2022-01-12 13:30:00,84.11,84.27,84.08,84.27,54882.0,73.9139,74.0545,73.8876,74.0545,54882.0
2022-01-12 13:35:00,84.25,84.26,84.13,84.15,38096.0,74.037,74.0457,73.9315,73.9491,38096.0
2022-01-12 13:40:00,84.16,84.22,84.11,84.22,34386.0,73.9579,74.0106,73.9139,74.0106,34386.0
2022-01-12 13:45:00,84.22,84.22,84.03,84.08,41123.0,74.0106,74.0106,73.8436,73.8876,41123.0
2022-01-12 13:50:00,84.09,84.12,83.87,83.88,74693.0,73.8963,73.9227,73.703,73.7118,74693.0
2022-01-12 13:55:00,83.88,84.09,83.85,84.04,38392.0,73.7118,73.8963,73.6854,73.8524,38392.0
2022-01-12 14:00:00,84.04,84.18,84.01,84.16,56780.0,73.8524,73.9754,73.826,73.9579,56780.0
2022-01-12 14:05:00,84.16,84.19,84.06,84.12,41052.0,73.9579,73.9842,73.87,73.9227,41052.0
2022-01-12 14:10:00,84.12,84.27,84.12,84.27,36264.0,73.9227,74.0545,73.9227,74.0545,36264.0
2022-01-12 14:15:00,84.26,84.35,84.23,84.31,69197.0,74.0457,74.1248,74.0194,74.0897,69197.0
2022-01-12 14:20:00,84.31,84.47,84.29,84.44,112881.0,74.0897,74.2303,74.0721,74.2039,112881.0
2022-01-12 14:25:00,84.44,84.44,84.3,84.31,51598.0,74.2039,74.2039,74.0809,74.0897,51598.0
2022-01-12 14:30:00,84.31,84.32,84.21,84.23,41374.0,74.0897,74.0985,74.0018,74.0194,41374.0
2022-01-12 14:35:00,84.23,84.34,84.22,84.34,31610.0,74.0194,74.116,74.0106,74.116,31610.0
2022-01-12 14:40:00,84.34,84.34,84.16,84.19,38032.0,74.116,74.116,73.9579,73.9842,38032.0
2022-01-12 14:45:00,84.2,84.32,84.2,84.23,34664.0,73.993,74.0985,73.993,74.0194,34664.0
2022-01-12 14:50:00,84.26,84.33,84.25,84.28,31288.0,74.0457,74.1073,74.037,74.0633,31288.0
2022-01-12 14:55:00,84.28,84.36,84.28,84.33,32037.0,74.0633,74.1336,74.0633,74.1073,32037.0
2022-01-12 15:00:00,84.33,84.35,84.16,84.27,44034.0,74.1073,74.1248,73.9579,74.0545,44034.0
2022-01-12 15:05:00,84.26,84.26,84.11,84.12,48319.0,74.0457,74.0457,73.9139,73.9227,48319.0
2022-01-12 15:10:00,84.12,84.22,84.1,84.15,63881.0,73.9227,74.0106,73.9051,73.9491,63881.0
2022-01-12 15:15:00,84.15,84.24,84.14,84.2,44980.0,73.9491,74.0282,73.9403,73.993,44980.0
2022-01-12 15:20:00,84.21,84.28,84.18,84.24,51339.0,74.0018,74.0633,73.9754,74.0282,51339.0
2022-01-12 15:25:00,84.25,84.38,84.2,84.38,48509.0,74.037,74.1512,73.993,74.1512,48509.0
2022-01-12 15:30:00,84.38,84.41,84.24,84.3,115673.0,74.1512,74.1776,74.0282,74.0809,115673.0
2022-01-12 15:35:00,84.3,84.36,84.26,84.33,68819.0,74.0809,74.1336,74.0457,74.1073,68819.0
2022-01-12 15:40:00,84.33,84.49,84.32,84.48,86113.0,74.1073,74.2479,74.0985,74.2391,86113.0
2022-01-12 15:45:00,84.49,84.49,84.28,84.31,107583.0,74.2479,74.2479,74.0633,74.0897,107583.0
2022-01-12 15:50:00,84.32,84.5,84.29,84.42,181384.0,74.0985,74.2566,74.0721,74.1863,181384.0
2022-01-12 15:55:00,84.42,84.54,84.36,84.43,386666.0,74.1863,74.2918,74.1336,74.1951,386666.0
2022-01-13 09:30:00,83.94,84.09,83.54,83.84,259795.0,73.7645,73.8963,73.413,73.6767,259795.0
2022-01-13 09:35:00,83.85,84.38,83.85,84.3,72390.0,73.6854,74.1512,73.6854,74.0809,72390.0
2022-01-13 09:40:00,84.31,84.42,84.17,84.3,65155.0,74.0897,74.1863,73.9666,74.0809,65155.0
2022-01-13 09:45:00,84.31,84.44,84.02,84.43,56206.0,74.0897,74.2039,73.8348,74.1951,56206.0
2022-01-13 09:50:00,84.45,84.68,84.37,84.48,133665.0,74.2127,74.4148,74.1424,74.2391,133665.0
2022-01-13 09:55:00,84.56,84.7,84.49,84.6,52845.0,74.3094,74.4324,74.2479,74.3445,52845.0
2022-01-13 10:00:00,84.62,84.86,84.61,84.66,57456.0,74.3621,74.573,74.3533,74.3973,57456.0
2022-01-13 10:05:00,84.66,84.74,84.49,84.6,36655.0,74.3973,74.4676,74.2479,74.3445,36655.0
2022-01-13 10:10:00,84.6,84.79,84.55,84.57,91145.0,74.3445,74.5115,74.3006,74.3182,91145.0
2022-01-13 10:15:00,84.56,84.56,84.23,84.37,63778.0,74.3094,74.3094,74.0194,74.1424,63778.0
2022-01-13 10:20:00,84.36,84.43,84.17,84.18,64703.0,74.1336,74.1951,73.9666,73.9754,64703.0
2022-01-13 10:25:00,84.15,84.33,84.06,84.2,29890.0,73.9491,74.1073,73.87,73.993,29890.0
2022-01-13 10:30:00,84.23,84.31,83.97,84.14,47624.0,74.0194,74.0897,73.7909,73.9403,47624.0
2022-01-13 10:35:00,84.13,84.2,83.92,83.95,33615.0,73.9315,73.993,73.747,73.7733,33615.0
2022-01-13 10:40:00,83.96,84.22,83.96,84.19,48305.0,73.7821,74.0106,73.7821,73.9842,48305.0
2022-01-13 10:45:00,84.2,84.32,84.09,84.24,34570.0,73.993,74.0985,73.8963,74.0282,34570.0
2022-01-13 10:50:00,84.2,84.21,83.96,84.08,29483.0,73.993,74.0018,73.7821,73.8876,29483.0
2022-01-13 10:55:00,84.11,84.24,83.99,84.23,39618.0,73.9139,74.0282,73.8085,74.0194,39618.0
2022-01-13 11:00:00,84.24,84.44,84.21,84.36,39192.0,74.0282,74.2039,74.0018,74.1336,39192.0
2022-01-13 11:05:00,84.32,84.45,84.27,84.37,29546.0,74.0985,74.2127,74.0545,74.1424,29546.0
2022-01-13 11:10:00,84.35,84.53,84.19,84.53,26140.0,74.1248,74.283,73.9842,74.283,26140.0
2022-01-13 11:15:00,84.51,84.57,84.45,84.49,22116.0,74.2654,74.3182,74.2127,74.2479,22116.0
2022-01-13 11:20:00,84.5,84.66,84.49,84.63,24845.0,74.2566,74.3973,74.2479,74.3709,24845.0
2022-01-13 11:25:00,84.62,84.65,84.51,84.57,35801.0,74.3621,74.3885,74.2654,74.3182,35801.0
2022-01-13 11:30:00,84.56,84.63,84.43,84.47,54434.0,74.3094,74.3709,74.1951,74.2303,54434.0
2022-01-13 11:35:00,84.48,84.55,84.42,84.52,47504.0,74.2391,74.3006,74.1863,74.2742,47504.0
2022-01-13 11:40:00,84.52,84.59,84.43,84.59,93670.0,74.2742,74.3357,74.1951,74.3357,93670.0
2022-01-13 11:45:00,84.57,84.75,84.55,84.62,67816.0,74.3182,74.4763,74.3006,74.3621,67816.0
2022-01-13 11:50:00,84.63,84.75,84.6,84.72,40606.0,74.3709,74.4763,74.3445,74.45,40606.0
2022-01-13 11:55:00,84.72,84.73,84.63,84.72,23741.0,74.45,74.4588,74.3709,74.45,23741.0
2022-01-13 12:00:00,84.68,84.7,84.53,84.64,64685.0,74.4148,74.4324,74.283,74.3797,64685.0
2022-01-13 12:05:00,84.63,84.66,84.55,84.61,49872.0,74.3709,74.3973,74.3006,74.3533,49872.0
2022-01-13 12:10:00,84.61,84.65,84.38,84.43,133846.0,74.3533,74.3885,74.1512,74.1951,133846.0
2022-01-13 12:15:00,84.41,84.41,83.99,84.01,90397.0,74.1776,74.1776,73.8085,73.826,90397.0
2022-01-13 12:20:00,83.98,83.99,83.7,83.99,57471.0,73.7997,73.8085,73.5536,73.8085,57471.0
2022-01-13 12:25:00,83.99,84.12,83.98,84.06,60662.0,73.8085,73.9227,73.7997,73.87,60662.0
2022-01-13 12:30:00,84.05,84.16,83.93,84.11,70928.0,73.8612,73.9579,73.7557,73.9139,70928.0
2022-01-13 12:35:00,84.1,84.16,84.02,84.12,28519.0,73.9051,73.9579,73.8348,73.9227,28519.0
2022-01-13 12:40:00,84.1,84.14,83.92,83.94,31972.0,73.9051,73.9403,73.747,73.7645,31972.0
2022-01-13 12:45:00,83.94,83.98,83.82,83.93,28283.0,73.7645,73.7997,73.6591,73.7557,28283.0
2022-01-13 12:50:00,83.92,83.96,83.81,83.87,141707.0,73.747,73.7821,73.6503,73.703,141707.0
2022-01-13 12:55:00,83.87,84.07,83.84,84.04,43049.0,73.703,73.8788,73.6767,73.8524,43049.0
2022-01-13 13:00:00,84.04,84.09,83.92,83.99,61274.0,73.8524,73.8963,73.747,73.8085,61274.0
2022-01-13 13:05:00,83.98,84.13,83.98,84.06,40922.0,73.7997,73.9315,73.7997,73.87,40922.0
2022-01-13 13:10:00,84.04,84.11,83.97,84.08,48812.0,73.8524,73.9139,73.7909,73.8876,48812.0
2022-01-13 13:15:00,84.06,84.15,83.98,84.12,32920.0,73.87,73.9491,73.7997,73.9227,32920.0
2022-01-13 13:20:00,84.12,84.33,84.09,84.28,107565.0,73.9227,74.1073,73.8963,74.0633,107565.0
2022-01-13 13:25:00,84.28,84.44,84.19,84.41,50312.0,74.0633,74.2039,73.9842,74.1776,50312.0
2022-01-13 13:30:00,84.42,84.42,84.28,84.33,18981.0,74.1863,74.1863,74.0633,74.1073,18981.0
2022-01-13 13:35:00,84.35,84.45,84.31,84.43,26026.0,74.1248,74.2127,74.0897,74.1951,26026.0
2022-01-13 13:40:00,84.42,84.42,84.32,84.34,30927.0,74.1863,74.1863,74.0985,74.116,30927.0
2022-01-13 13:45:00,84.35,84.39,84.3,84.37,28129.0,74.1248,74.16,74.0809,74.1424,28129.0
2022-01-13 13:50:00,84.36,84.45,84.33,84.42,37720.0,74.1336,74.2127,74.1073,74.1863,37720.0
2022-01-13 13:55:00,84.44,84.55,84.43,84.55,24336.0,74.2039,74.3006,74.1951,74.3006,24336.0
2022-01-13 14:00:00,84.55,84.55,84.44,84.48,36881.0,74.3006,74.3006,74.2039,74.2391,36881.0
2022-01-13 14:05:00,84.48,84.51,84.37,84.4,23935.0,74.2391,74.2654,74.1424,74.1688,23935.0
2022-01-13 14:10:00,84.4,84.49,84.39,84.42,26528.0,74.1688,74.2479,74.16,74.1863,26528.0
2022-01-13 14:15:00,84.41,84.43,84.2,84.29,58426.0,74.1776,74.1951,73.993,74.0721,58426.0
2022-01-13 14:20:00,84.26,84.37,84.23,84.36,27790.0,74.0457,74.1424,74.0194,74.1336,27790.0
2022-01-13 14:25:00,84.35,84.39,84.28,84.31,39104.0,74.1248,74.16,74.0633,74.0897,39104.0
2022-01-13 14:30:00,84.31,84.31,84.16,84.29,56993.0,74.0897,74.0897,73.9579,74.0721,56993.0
2022-01-13 14:35:00,84.28,84.32,84.21,84.23,30810.0,74.0633,74.0985,74.0018,74.0194,30810.0
2022-01-13 14:40:00,84.24,84.25,84.09,84.15,38670.0,74.0282,74.037,73.8963,73.9491,38670.0
2022-01-13 14:45:00,84.15,84.22,84.11,84.12,68464.0,73.9491,74.0106,73.9139,73.9227,68464.0
2022-01-13 14:50:00,84.11,84.34,84.04,84.28,46771.0,73.9139,74.116,73.8524,74.0633,46771.0
2022-01-13 14:55:00,84.29,84.38,84.28,84.37,21977.0,74.0721,74.1512,74.0633,74.1424,21977.0
2022-01-13 15:00:00,84.37,84.37,84.16,84.19,54199.0,74.1424,74.1424,73.9579,73.9842,54199.0
2022-01-13 15:05:00,84.19,84.27,84.16,84.23,64138.0,73.9842,74.0545,73.9579,74.0194,64138.0
2022-01-13 15:10:00,84.23,84.24,83.99,84.04,41859.0,74.0194,74.0282,73.8085,73.8524,41859.0
2022-01-13 15:15:00,84.05,84.13,83.94,83.98,30466.0,73.8612,73.9315,73.7645,73.7997,30466.0
2022-01-13 15:20:00,83.97,84.02,83.82,83.92,39926.0,73.7909,73.8348,73.6591,73.747,39926.0
2022-01-13 15:25:00,83.92,83.93,83.78,83.81,52884.0,73.747,73.7557,73.6239,73.6503,52884.0
2022-01-13 15:30:00,83.81,83.92,83.78,83.91,66401.0,73.6503,73.747,73.6239,73.7382,66401.0
2022-01-13 15:35:00,83.91,83.91,83.61,83.62,53202.0,73.7382,73.7382,73.4745,73.4833,53202.0
2022-01-13 15:40:00,83.63,83.81,83.59,83.65,88194.0,73.4921,73.6503,73.457,73.5097,88194.0
2022-01-13 15:45:00,83.64,83.65,83.44,83.47,123208.0,73.5009,73.5097,73.3251,73.3515,123208.0
2022-01-13 15:50:00,83.47,83.56,83.19,83.53,144872.0,73.3515,73.4306,73.1054,73.4042,144872.0
2022-01-13 15:55:00,83.53,83.67,83.37,83.65,316534.0,73.4042,73.5273,73.2636,73.5097,316534.0
2022-01-14 09:30:00,84.22,84.87,83.87,84.62,229891.0,74.0106,74.5818,73.703,74.3621,229891.0
2022-01-14 09:35:00,84.63,85.32,84.59,85.31,316961.0,74.3709,74.9772,74.3357,74.9685,316961.0
2022-01-14 09:40:00,85.32,85.65,85.22,85.57,127690.0,74.9772,75.2672,74.8894,75.1969,127690.0
2022-01-14 09:45:00,85.62,86.11,85.45,85.82,210659.0,75.2409,75.6715,75.0915,75.4166,210659.0
2022-01-14 09:50:00,85.82,85.98,85.67,85.93,92710.0,75.4166,75.5572,75.2848,75.5133,92710.0
2022-01-14 09:55:00,85.91,86.07,85.75,85.87,84650.0,75.4957,75.6363,75.3551,75.4606,84650.0
2022-01-14 10:00:00,85.9,86.24,85.6,86.17,96953.0,75.4869,75.7857,75.2233,75.7242,96953.0
2022-01-14 10:05:00,86.16,86.6,86.05,86.37,103877.0,75.7154,76.1021,75.6188,75.9,103877.0
2022-01-14 10:10:00,86.36,86.58,86.31,86.33,80042.0,75.8912,76.0845,75.8472,75.8648,80042.0
2022-01-14 10:15:00,86.36,86.57,86.36,86.57,122420.0,75.8912,76.0757,75.8912,76.0757,122420.0
2022-01-14 10:20:00,86.58,86.58,85.94,85.96,76434.0,76.0845,76.0845,75.5221,75.5397,76434.0
2022-01-14 10:25:00,85.95,86.11,85.95,86.01,65345.0,75.5309,75.6715,75.5309,75.5836,65345.0
2022-01-14 10:30:00,86.02,86.05,85.83,85.98,75526.0,75.5924,75.6188,75.4254,75.5572,75526.0
2022-01-14 10:35:00,85.98,86.06,85.7,86.0,93937.0,75.5572,75.6275,75.3112,75.5748,93937.0
2022-01-14 10:40:00,86.02,86.03,85.8,85.86,36252.0,75.5924,75.6012,75.3991,75.4518,36252.0
2022-01-14 10:45:00,85.89,85.94,85.63,85.68,58249.0,75.4781,75.5221,75.2497,75.2936,58249.0
2022-01-14 10:50:00,85.7,85.81,85.47,85.48,103927.0,75.3112,75.4078,75.1091,75.1178,103927.0
2022-01-14 10:55:00,85.47,85.56,85.36,85.54,60114.0,75.1091,75.1881,75.0124,75.1706,60114.0
2022-01-14 11:00:00,85.55,85.7,85.27,85.43,61306.0,75.1794,75.3112,74.9333,75.0739,61306.0
2022-01-14 11:05:00,85.43,85.64,85.38,85.6,29320.0,75.0739,75.2585,75.03,75.2233,29320.0
2022-01-14 11:10:00,85.65,85.85,85.64,85.82,38287.0,75.2672,75.443,75.2585,75.4166,38287.0
2022-01-14 11:15:00,85.82,85.84,85.48,85.61,42775.0,75.4166,75.4342,75.1178,75.2321,42775.0
2022-01-14 11:20:00,85.64,85.78,85.56,85.77,76660.0,75.2585,75.3815,75.1881,75.3727,76660.0
2022-01-14 11:25:00,85.77,85.86,85.73,85.81,62904.0,75.3727,75.4518,75.3375,75.4078,62904.0
2022-01-14 11:30:00,85.81,85.94,85.76,85.83,64692.0,75.4078,75.5221,75.3639,75.4254,64692.0
2022-01-14 11:35:00,85.82,85.85,85.65,85.69,47216.0,75.4166,75.443,75.2672,75.3024,47216.0
2022-01-14 11:40:00,85.7,85.73,85.58,85.66,56763.0,75.3112,75.3375,75.2057,75.276,56763.0
2022-01-14 11:45:00,85.65,85.75,85.57,85.67,44006.0,75.2672,75.3551,75.1969,75.2848,44006.0
2022-01-14 11:50:00,85.71,85.74,85.63,85.68,24816.0,75.32,75.3463,75.2497,75.2936,24816.0
2022-01-14 11:55:00,85.68,85.72,85.61,85.66,26064.0,75.2936,75.3288,75.2321,75.276,26064.0
2022-01-14 12:00:00,85.65,85.71,85.56,85.58,30654.0,75.2672,75.32,75.1881,75.2057,30654.0
2022-01-14 12:05:00,85.58,85.73,85.57,85.68,20583.0,75.2057,75.3375,75.1969,75.2936,20583.0
2022-01-14 12:10:00,85.68,85.8,85.68,85.78,22195.0,75.2936,75.3991,75.2936,75.3815,22195.0
2022-01-14 12:15:00,85.79,85.81,85.64,85.64,23357.0,75.3903,75.4078,75.2585,75.2585,23357.0
2022-01-14 12:20:00,85.62,85.62,85.42,85.42,23292.0,75.2409,75.2409,75.0651,75.0651,23292.0
2022-01-14 12:25:00,85.42,85.55,85.4,85.45,22130.0,75.0651,75.1794,75.0475,75.0915,22130.0
2022-01-14 12:30:00,85.45,85.62,85.41,85.6,25805.0,75.0915,75.2409,75.0563,75.2233,25805.0
2022-01-14 12:35:00,85.61,85.72,85.57,85.58,30079.0,75.2321,75.3288,75.1969,75.2057,30079.0
2022-01-14 12:40:00,85.54,85.63,85.48,85.5,17106.0,75.1706,75.2497,75.1178,75.1354,17106.0
2022-01-14 12:45:00,85.51,85.51,85.24,85.31,37175.0,75.1442,75.1442,74.9069,74.9685,37175.0
2022-01-14 12:50:00,85.32,85.41,85.3,85.39,29509.0,74.9772,75.0563,74.9597,75.0388,29509.0
2022-01-14 12:55:00,85.41,85.58,85.38,85.57,35581.0,75.0563,75.2057,75.03,75.1969,35581.0
2022-01-14 13:00:00,85.57,85.58,85.5,85.54,23866.0,75.1969,75.2057,75.1354,75.1706,23866.0
2022-01-14 13:05:00,85.54,85.6,85.46,85.49,23919.0,75.1706,75.2233,75.1003,75.1266,23919.0
2022-01-14 13:10:00,85.48,85.49,85.3,85.44,24584.0,75.1178,75.1266,74.9597,75.0827,24584.0
2022-01-14 13:15:00,85.43,85.46,85.37,85.39,17252.0,75.0739,75.1003,75.0212,75.0388,17252.0
2022-01-14 13:20:00,85.37,85.47,85.33,85.37,14411.0,75.0212,75.1091,74.986,75.0212,14411.0
2022-01-14 13:25:00,85.38,85.46,85.37,85.46,24285.0,75.03,75.1003,75.0212,75.1003,24285.0
2022-01-14 13:30:00,85.44,85.58,85.44,85.48,25514.0,75.0827,75.2057,75.0827,75.1178,25514.0
2022-01-14 13:35:00,85.5,85.63,85.44,85.6,31624.0,75.1354,75.2497,75.0827,75.2233,31624.0
2022-01-14 13:40:00,85.61,85.79,85.61,85.78,25530.0,75.2321,75.3903,75.2321,75.3815,25530.0
2022-01-14 13:45:00,85.78,85.83,85.73,85.82,33783.0,75.3815,75.4254,75.3375,75.4166,33783.0
2022-01-14 13:50:00,85.82,85.88,85.8,85.86,34876.0,75.4166,75.4694,75.3991,75.4518,34876.0
2022-01-14 13:55:00,85.86,85.99,85.83,85.94,90835.0,75.4518,75.566,75.4254,75.5221,90835.0
2022-01-14 14:00:00,85.94,86.04,85.9,85.95,83375.0,75.5221,75.61,75.4869,75.5309,83375.0
2022-01-14 14:05:00,85.96,85.97,85.85,85.87,42065.0,75.5397,75.5484,75.443,75.4606,42065.0
2022-01-14 14:10:00,85.87,85.95,85.8,85.93,27115.0,75.4606,75.5309,75.3991,75.5133,27115.0
2022-01-14 14:15:00,85.93,86.04,85.91,85.98,45397.0,75.5133,75.61,75.4957,75.5572,45397.0
2022-01-14 14:20:00,85.99,86.02,85.91,85.97,55798.0,75.566,75.5924,75.4957,75.5484,55798.0
2022-01-14 14:25:00,85.97,86.01,85.63,85.67,81339.0,75.5484,75.5836,75.2497,75.2848,81339.0
2022-01-14 14:30:00,85.64,85.94,85.63,85.91,84131.0,75.2585,75.5221,75.2497,75.4957,84131.0
2022-01-14 14:35:00,85.9,86.0,85.9,85.92,49051.0,75.4869,75.5748,75.4869,75.5045,49051.0
2022-01-14 14:40:00,85.92,85.99,85.86,85.95,32570.0,75.5045,75.566,75.4518,75.5309,32570.0
2022-01-14 14:45:00,85.95,86.12,85.93,86.05,59332.0,75.5309,75.6803,75.5133,75.6188,59332.0
2022-01-14 14:50:00,86.05,86.14,86.01,86.12,33860.0,75.6188,75.6978,75.5836,75.6803,33860.0
2022-01-14 14:55:00,86.12,86.17,86.06,86.06,35428.0,75.6803,75.7242,75.6275,75.6275,35428.0
2022-01-14 15:00:00,86.06,86.29,86.06,86.2,65626.0,75.6275,75.8297,75.6275,75.7506,65626.0
2022-01-14 15:05:00,86.22,86.23,86.06,86.1,54481.0,75.7681,75.7769,75.6275,75.6627,54481.0
2022-01-14 15:10:00,86.11,86.3,86.11,86.24,38188.0,75.6715,75.8384,75.6715,75.7857,38188.0
2022-01-14 15:15:00,86.26,86.55,86.25,86.54,63513.0,75.8033,76.0581,75.7945,76.0494,63513.0
2022-01-14 15:20:00,86.55,86.6,86.5,86.56,60190.0,76.0581,76.1021,76.0142,76.0669,60190.0
2022-01-14 15:25:00,86.54,86.57,86.4,86.44,80593.0,76.0494,76.0757,75.9263,75.9615,80593.0
2022-01-14 15:30:00,86.44,86.56,86.43,86.52,63962.0,75.9615,76.0669,75.9527,76.0318,63962.0
2022-01-14 15:35:00,86.53,86.58,86.49,86.55,61485.0,76.0406,76.0845,76.0054,76.0581,61485.0
2022-01-14 15:40:00,86.55,86.74,86.54,86.73,91467.0,76.0581,76.2251,76.0494,76.2163,91467.0
2022-01-14 15:45:00,86.73,86.75,86.48,86.6,89439.0,76.2163,76.2339,75.9966,76.1021,89439.0
2022-01-14 15:50:00,86.63,86.8,86.59,86.76,123959.0,76.1284,76.2778,76.0933,76.2427,123959.0
2022-01-14 15:55:00,86.75,86.87,86.66,86.74,289818.0,76.2339,76.3393,76.1548,76.2251,289818.0
2022-01-18 09:30:00,88.0,88.56,87.43,87.56,577974.0,77.3324,77.8245,76.8315,76.9457,577974.0
2022-01-18 09:35:00,87.58,88.05,87.35,87.83,221678.0,76.9633,77.3763,76.7612,77.183,221678.0
2022-01-18 09:40:00,87.83,88.6,87.74,88.53,228631.0,77.183,77.8596,77.1039,77.7981,228631.0
2022-01-18 09:45:00,88.56,89.01,88.45,89.0,223432.0,77.8245,78.2199,77.7278,78.2111,223432.0
2022-01-18 09:50:00,89.0,89.02,88.59,88.85,135485.0,78.2111,78.2287,77.8508,78.0793,135485.0
2022-01-18 09:55:00,88.84,88.89,88.36,88.7,121532.0,78.0705,78.1145,77.6487,77.9475,121532.0
2022-01-18 10:00:00,88.66,88.67,88.27,88.4,75973.0,77.9124,77.9211,77.5696,77.6839,75973.0
2022-01-18 10:05:00,88.38,88.38,87.95,88.27,82273.0,77.6663,77.6663,77.2884,77.5696,82273.0
2022-01-18 10:10:00,88.28,88.64,88.25,88.52,98380.0,77.5784,77.8948,77.5521,77.7893,98380.0
2022-01-18 10:15:00,88.51,89.11,88.51,88.69,153870.0,77.7805,78.3078,77.7805,77.9387,153870.0
2022-01-18 10:20:00,88.67,88.67,88.01,88.32,71147.0,77.9211,77.9211,77.3412,77.6136,71147.0
2022-01-18 10:25:00,88.35,88.43,88.16,88.35,72871.0,77.6399,77.7102,77.473,77.6399,72871.0
2022-01-18 10:30:00,88.35,88.37,87.9,88.01,84813.0,77.6399,77.6575,77.2445,77.3412,84813.0
2022-01-18 10:35:00,88.02,88.04,87.57,87.6,73373.0,77.3499,77.3675,76.9545,76.9809,73373.0
2022-01-18 10:40:00,87.61,88.09,87.59,88.04,89786.0,76.9896,77.4115,76.9721,77.3675,89786.0
2022-01-18 10:45:00,88.06,88.17,87.72,87.73,47315.0,77.3851,77.4818,77.0863,77.0951,47315.0
2022-01-18 10:50:00,87.74,87.76,87.27,87.29,170803.0,77.1039,77.1215,76.6909,76.7084,170803.0
2022-01-18 10:55:00,87.29,87.56,87.28,87.5,79133.0,76.7084,76.9457,76.6996,76.893,79133.0
2022-01-18 11:00:00,87.48,87.49,87.13,87.15,62465.0,76.8754,76.8842,76.5678,76.5854,62465.0
2022-01-18 11:05:00,87.14,87.28,86.93,87.04,70811.0,76.5766,76.6996,76.3921,76.4887,70811.0
2022-01-18 11:10:00,87.04,87.05,86.65,86.87,115661.0,76.4887,76.4975,76.146,76.3393,115661.0
2022-01-18 11:15:00,86.87,87.17,86.85,87.14,90076.0,76.3393,76.603,76.3218,76.5766,90076.0
2022-01-18 11:20:00,87.13,87.26,86.97,86.98,63081.0,76.5678,76.6821,76.4272,76.436,63081.0
2022-01-18 11:25:00,86.98,87.03,86.81,86.88,43307.0,76.436,76.48,76.2866,76.3481,43307.0
2022-01-18 11:30:00,86.87,86.94,86.16,86.29,146633.0,76.3393,76.4009,75.7154,75.8297,146633.0
2022-01-18 11:35:00,86.3,86.76,86.29,86.74,82145.0,75.8384,76.2427,75.8297,76.2251,82145.0
2022-01-18 11:40:00,86.73,86.77,86.6,86.75,62855.0,76.2163,76.2515,76.1021,76.2339,62855.0
2022-01-18 11:45:00,86.78,86.96,86.73,86.95,78883.0,76.2603,76.4184,76.2163,76.4096,78883.0
2022-01-18 11:50:00,86.94,87.0,86.72,86.72,60855.0,76.4009,76.4536,76.2075,76.2075,60855.0
2022-01-18 11:55:00,86.7,86.7,86.43,86.53,60745.0,76.19,76.19,75.9527,76.0406,60745.0
2022-01-18 12:00:00,86.51,86.59,86.28,86.28,107110.0,76.023,76.0933,75.8209,75.8209,107110.0
2022-01-18 12:05:00,86.29,86.56,86.24,86.52,67098.0,75.8297,76.0669,75.7857,76.0318,67098.0
2022-01-18 12:10:00,86.5,86.75,86.41,86.72,97323.0,76.0142,76.2339,75.9351,76.2075,97323.0
2022-01-18 12:15:00,86.72,86.75,86.54,86.61,74774.0,76.2075,76.2339,76.0494,76.1109,74774.0
2022-01-18 12:20:00,86.6,86.65,86.29,86.31,68273.0,76.1021,76.146,75.8297,75.8472,68273.0
2022-01-18 12:25:00,86.32,86.33,86.14,86.24,64058.0,75.856,75.8648,75.6978,75.7857,64058.0
2022-01-18 12:30:00,86.24,86.27,86.05,86.27,54882.0,75.7857,75.8121,75.6188,75.8121,54882.0
2022-01-18 12:35:00,86.26,86.33,86.13,86.13,86780.0,75.8033,75.8648,75.6891,75.6891,86780.0
2022-01-18 12:40:00,86.14,86.19,85.9,85.91,48844.0,75.6978,75.7418,75.4869,75.4957,48844.0
2022-01-18 12:45:00,85.91,86.0,85.82,85.87,35970.0,75.4957,75.5748,75.4166,75.4606,35970.0
2022-01-18 12:50:00,85.88,86.11,85.88,86.04,37478.0,75.4694,75.6715,75.4694,75.61,37478.0
2022-01-18 12:55:00,86.04,86.2,85.98,86.13,41091.0,75.61,75.7506,75.5572,75.6891,41091.0
2022-01-18 13:00:00,86.15,86.3,86.11,86.24,62914.0,75.7066,75.8384,75.6715,75.7857,62914.0
2022-01-18 13:05:00,86.25,86.31,85.99,86.29,68903.0,75.7945,75.8472,75.566,75.8297,68903.0
2022-01-18 13:10:00,86.27,86.67,86.16,86.65,54598.0,75.8121,76.1636,75.7154,76.146,54598.0
2022-01-18 13:15:00,86.65,86.83,86.54,86.78,44021.0,76.146,76.3042,76.0494,76.2603,44021.0
2022-01-18 13:20:00,86.79,86.79,86.56,86.64,49071.0,76.269,76.269,76.0669,76.1372,49071.0
2022-01-18 13:25:00,86.65,86.65,86.4,86.55,51812.0,76.146,76.146,75.9263,76.0581,51812.0
2022-01-18 13:30:00,86.54,86.68,86.5,86.67,40897.0,76.0494,76.1724,76.0142,76.1636,40897.0
2022-01-18 13:35:00,86.66,86.81,86.59,86.8,69065.0,76.1548,76.2866,76.0933,76.2778,69065.0
2022-01-18 13:40:00,86.78,86.94,86.78,86.91,89608.0,76.2603,76.4009,76.2603,76.3745,89608.0
2022-01-18 13:45:00,86.91,87.0,86.79,86.84,48365.0,76.3745,76.4536,76.269,76.313,48365.0
2022-01-18 13:50:00,86.84,86.95,86.77,86.88,33646.0,76.313,76.4096,76.2515,76.3481,33646.0
2022-01-18 13:55:00,86.88,87.15,86.87,87.09,52134.0,76.3481,76.5854,76.3393,76.5327,52134.0
2022-01-18 14:00:00,87.13,87.24,87.11,87.24,43637.0,76.5678,76.6645,76.5503,76.6645,43637.0
2022-01-18 14:05:00,87.24,87.3,87.17,87.28,66072.0,76.6645,76.7172,76.603,76.6996,66072.0
2022-01-18 14:10:00,87.29,87.36,87.15,87.15,63623.0,76.7084,76.7699,76.5854,76.5854,63623.0
2022-01-18 14:15:00,87.15,87.35,87.14,87.35,52707.0,76.5854,76.7612,76.5766,76.7612,52707.0
2022-01-18 14:20:00,87.35,87.45,87.32,87.44,61716.0,76.7612,76.849,76.7348,76.8402,61716.0
2022-01-18 14:25:00,87.43,87.7,87.38,87.66,57788.0,76.8315,77.0687,76.7875,77.0336,57788.0
2022-01-18 14:30:00,87.65,87.95,87.65,87.88,69808.0,77.0248,77.2884,77.0248,77.2269,69808.0
2022-01-18 14:35:00,87.9,88.12,87.89,88.06,40860.0,77.2445,77.4378,77.2357,77.3851,40860.0
2022-01-18 14:40:00,88.05,88.22,88.0,88.03,88312.0,77.3763,77.5257,77.3324,77.3587,88312.0
2022-01-18 14:45:00,88.02,88.28,87.8,88.27,77184.0,77.3499,77.5784,77.1566,77.5696,77184.0
2022-01-18 14:50:00,88.27,88.43,88.26,88.38,79539.0,77.5696,77.7102,77.5608,77.6663,79539.0
2022-01-18 14:55:00,88.38,88.39,88.11,88.16,59401.0,77.6663,77.6751,77.429,77.473,59401.0
2022-01-18 15:00:00,88.16,88.18,87.89,88.0,55815.0,77.473,77.4905,77.2357,77.3324,55815.0
2022-01-18 15:05:00,88.03,88.11,87.94,88.02,41792.0,77.3587,77.429,77.2796,77.3499,41792.0
2022-01-18 15:10:00,88.02,88.21,87.99,88.19,55425.0,77.3499,77.5169,77.3236,77.4993,55425.0
2022-01-18 15:15:00,88.2,88.2,87.75,87.97,63248.0,77.5081,77.5081,77.1127,77.306,63248.0
2022-01-18 15:20:00,87.96,88.23,87.92,88.09,88887.0,77.2972,77.5345,77.2621,77.4115,88887.0
2022-01-18 15:25:00,88.1,88.11,87.75,87.85,50898.0,77.4202,77.429,77.1127,77.2005,50898.0
2022-01-18 15:30:00,87.86,87.88,87.57,87.59,79149.0,77.2093,77.2269,76.9545,76.9721,79149.0
2022-01-18 15:35:00,87.6,87.65,87.46,87.58,69420.0,76.9809,77.0248,76.8578,76.9633,69420.0
2022-01-18 15:40:00,87.57,87.58,87.33,87.35,66598.0,76.9545,76.9633,76.7436,76.7612,66598.0
2022-01-18 15:45:00,87.35,87.62,87.33,87.45,106251.0,76.7612,76.9984,76.7436,76.849,106251.0
2022-01-18 15:50:00,87.47,87.67,87.34,87.42,200908.0,76.8666,77.0424,76.7524,76.8227,200908.0
2022-01-18 15:55:00,87.43,87.63,87.41,87.54,500255.0,76.8315,77.0072,76.8139,76.9281,500255.0
2022-01-19 09:30:00,88.08,88.44,87.47,87.52,272393.0,77.4027,77.719,76.8666,76.9106,272393.0
2022-01-19 09:35:00,87.5,87.54,86.93,87.11,154713.0,76.893,76.9281,76.3921,76.5503,154713.0
2022-01-19 09:40:00,87.11,87.25,86.82,87.04,124834.0,76.5503,76.6733,76.2954,76.4887,124834.0
2022-01-19 09:45:00,87.08,87.21,86.37,86.49,111169.0,76.5239,76.6381,75.9,76.0054,111169.0
2022-01-19 09:50:00,86.5,87.03,86.37,86.95,93647.0,76.0142,76.48,75.9,76.4096,93647.0
2022-01-19 09:55:00,86.96,87.03,86.5,86.65,72986.0,76.4184,76.48,76.0142,76.146,72986.0
2022-01-19 10:00:00,86.61,86.75,86.22,86.27,95023.0,76.1109,76.2339,75.7681,75.8121,95023.0
2022-01-19 10:05:00,86.29,86.3,85.9,86.06,85805.0,75.8297,75.8384,75.4869,75.6275,85805.0
2022-01-19 10:10:00,86.05,86.54,86.0,86.51,61999.0,75.6188,76.0494,75.5748,76.023,61999.0
2022-01-19 10:15:00,86.51,86.71,86.34,86.46,43778.0,76.023,76.1987,75.8736,75.979,43778.0
2022-01-19 10:20:00,86.43,86.53,86.18,86.22,46795.0,75.9527,76.0406,75.733,75.7681,46795.0
2022-01-19 10:25:00,86.18,86.25,86.04,86.09,78047.0,75.733,75.7945,75.61,75.6539,78047.0
2022-01-19 10:30:00,86.09,86.19,85.82,85.88,67343.0,75.6539,75.7418,75.4166,75.4694,67343.0
2022-01-19 10:35:00,85.88,86.28,85.72,86.27,51713.0,75.4694,75.8209,75.3288,75.8121,51713.0
2022-01-19 10:40:00,86.29,86.7,86.25,86.69,46223.0,75.8297,76.19,75.7945,76.1812,46223.0
2022-01-19 10:45:00,86.69,86.7,86.45,86.52,46133.0,76.1812,76.19,75.9703,76.0318,46133.0
2022-01-19 10:50:00,86.52,86.89,86.52,86.78,46577.0,76.0318,76.3569,76.0318,76.2603,46577.0
2022-01-19 10:55:00,86.78,86.92,86.74,86.88,35191.0,76.2603,76.3833,76.2251,76.3481,35191.0
2022-01-19 11:00:00,86.85,87.06,86.75,86.81,107563.0,76.3218,76.5063,76.2339,76.2866,107563.0
2022-01-19 11:05:00,86.79,86.83,86.59,86.68,47662.0,76.269,76.3042,76.0933,76.1724,47662.0
2022-01-19 11:10:00,86.67,86.92,86.64,86.91,48549.0,76.1636,76.3833,76.1372,76.3745,48549.0
2022-01-19 11:15:00,86.92,87.15,86.73,86.74,96780.0,76.3833,76.5854,76.2163,76.2251,96780.0
2022-01-19 11:20:00,86.73,86.85,86.68,86.85,30174.0,76.2163,76.3218,76.1724,76.3218,30174.0
2022-01-19 11:25:00,86.84,87.13,86.84,87.0,136090.0,76.313,76.5678,76.313,76.4536,136090.0
2022-01-19 11:30:00,87.0,87.03,86.86,86.97,76410.0,76.4536,76.48,76.3306,76.4272,76410.0
2022-01-19 11:35:00,86.97,87.01,86.9,87.0,38229.0,76.4272,76.4624,76.3657,76.4536,38229.0
2022-01-19 11:40:00,86.98,87.02,86.87,86.92,41089.0,76.436,76.4712,76.3393,76.3833,41089.0
2022-01-19 11:45:00,86.93,87.25,86.74,87.19,60327.0,76.3921,76.6733,76.2251,76.6206,60327.0
2022-01-19 11:50:00,87.19,87.42,87.09,87.35,55961.0,76.6206,76.8227,76.5327,76.7612,55961.0
2022-01-19 11:55:00,87.32,87.33,87.19,87.22,43719.0,76.7348,76.7436,76.6206,76.6469,43719.0
2022-01-19 12:00:00,87.22,87.25,87.13,87.18,23048.0,76.6469,76.6733,76.5678,76.6118,23048.0
2022-01-19 12:05:00,87.18,87.27,87.12,87.21,36056.0,76.6118,76.6909,76.559,76.6381,36056.0
2022-01-19 12:10:00,87.2,87.33,87.16,87.24,30399.0,76.6293,76.7436,76.5942,76.6645,30399.0
2022-01-19 12:15:00,87.23,87.24,87.02,87.1,25807.0,76.6557,76.6645,76.4712,76.5415,25807.0
2022-01-19 12:20:00,87.08,87.24,87.0,87.24,36343.0,76.5239,76.6645,76.4536,76.6645,36343.0
2022-01-19 12:25:00,87.23,87.31,87.18,87.25,37491.0,76.6557,76.726,76.6118,76.6733,37491.0
2022-01-19 12:30:00,87.25,87.28,87.18,87.23,23779.0,76.6733,76.6996,76.6118,76.6557,23779.0
2022-01-19 12:35:00,87.25,87.35,87.21,87.22,30453.0,76.6733,76.7612,76.6381,76.6469,30453.0
2022-01-19 12:40:00,87.25,87.28,87.08,87.24,71809.0,76.6733,76.6996,76.5239,76.6645,71809.0
2022-01-19 12:45:00,87.23,87.4,87.21,87.38,34771.0,76.6557,76.8051,76.6381,76.7875,34771.0
2022-01-19 12:50:00,87.39,87.59,87.38,87.41,45298.0,76.7963,76.9721,76.7875,76.8139,45298.0
2022-01-19 12:55:00,87.4,87.49,87.36,87.48,25759.0,76.8051,76.8842,76.7699,76.8754,25759.0
2022-01-19 13:00:00,87.48,87.48,87.2,87.44,48551.0,76.8754,76.8754,76.6293,76.8402,48551.0
2022-01-19 13:05:00,87.43,87.44,87.35,87.44,33007.0,76.8315,76.8402,76.7612,76.8402,33007.0
2022-01-19 13:10:00,87.44,87.5,87.34,87.38,23326.0,76.8402,76.893,76.7524,76.7875,23326.0
2022-01-19 13:15:00,87.41,87.48,87.34,87.41,21378.0,76.8139,76.8754,76.7524,76.8139,21378.0
2022-01-19 13:20:00,87.38,87.41,87.1,87.12,36009.0,76.7875,76.8139,76.5415,76.559,36009.0
2022-01-19 13:25:00,87.11,87.2,87.07,87.09,30450.0,76.5503,76.6293,76.5151,76.5327,30450.0
2022-01-19 13:30:00,87.1,87.46,87.05,87.41,45566.0,76.5415,76.8578,76.4975,76.8139,45566.0
2022-01-19 13:35:00,87.4,87.46,87.29,87.39,29078.0,76.8051,76.8578,76.7084,76.7963,29078.0
2022-01-19 13:40:00,87.37,87.4,87.19,87.22,36235.0,76.7787,76.8051,76.6206,76.6469,36235.0
2022-01-19 13:45:00,87.22,87.32,87.22,87.28,50552.0,76.6469,76.7348,76.6469,76.6996,50552.0
2022-01-19 13:50:00,87.26,87.53,87.23,87.53,48506.0,76.6821,76.9193,76.6557,76.9193,48506.0
2022-01-19 13:55:00,87.52,87.57,87.43,87.48,82304.0,76.9106,76.9545,76.8315,76.8754,82304.0
2022-01-19 14:00:00,87.47,87.47,87.15,87.2,54961.0,76.8666,76.8666,76.5854,76.6293,54961.0
2022-01-19 14:05:00,87.2,87.43,87.07,87.41,65263.0,76.6293,76.8315,76.5151,76.8139,65263.0
2022-01-19 14:10:00,87.44,87.45,87.29,87.38,31298.0,76.8402,76.849,76.7084,76.7875,31298.0
2022-01-19 14:15:00,87.39,87.43,87.36,87.43,25456.0,76.7963,76.8315,76.7699,76.8315,25456.0
2022-01-19 14:20:00,87.43,87.44,87.32,87.35,41463.0,76.8315,76.8402,76.7348,76.7612,41463.0
2022-01-19 14:25:00,87.34,87.5,87.22,87.23,47708.0,76.7524,76.893,76.6469,76.6557,47708.0
2022-01-19 14:30:00,87.24,87.24,87.1,87.11,24709.0,76.6645,76.6645,76.5415,76.5503,24709.0
2022-01-19 14:35:00,87.12,87.24,87.12,87.17,18997.0,76.559,76.6645,76.559,76.603,18997.0
2022-01-19 14:40:00,87.18,87.41,87.13,87.4,31533.0,76.6118,76.8139,76.5678,76.8051,31533.0
2022-01-19 14:45:00,87.39,87.49,87.34,87.45,41303.0,76.7963,76.8842,76.7524,76.849,41303.0
2022-01-19 14:50:00,87.45,87.65,87.44,87.61,43420.0,76.849,77.0248,76.8402,76.9896,43420.0
2022-01-19 14:55:00,87.61,87.67,87.51,87.56,104393.0,76.9896,77.0424,76.9018,76.9457,104393.0
2022-01-19 15:00:00,87.55,87.65,87.53,87.65,28447.0,76.9369,77.0248,76.9193,77.0248,28447.0
2022-01-19 15:05:00,87.65,87.8,87.6,87.77,48532.0,77.0248,77.1566,76.9809,77.1302,48532.0
2022-01-19 15:10:00,87.78,87.9,87.67,87.86,34026.0,77.139,77.2445,77.0424,77.2093,34026.0
2022-01-19 15:15:00,87.85,87.96,87.83,87.95,56762.0,77.2005,77.2972,77.183,77.2884,56762.0
2022-01-19 15:20:00,87.95,88.07,87.87,88.0,75373.0,77.2884,77.3939,77.2181,77.3324,75373.0
2022-01-19 15:25:00,88.01,88.07,87.95,88.02,56923.0,77.3412,77.3939,77.2884,77.3499,56923.0
2022-01-19 15:30:00,88.03,88.03,87.73,87.86,80676.0,77.3587,77.3587,77.0951,77.2093,80676.0
2022-01-19 15:35:00,87.88,87.96,87.68,87.73,103364.0,77.2269,77.2972,77.0512,77.0951,103364.0
2022-01-19 15:40:00,87.71,87.75,87.61,87.66,51622.0,77.0775,77.1127,76.9896,77.0336,51622.0
2022-01-19 15:45:00,87.67,87.8,87.66,87.75,88851.0,77.0424,77.1566,77.0336,77.1127,88851.0
2022-01-19 15:50:00,87.73,87.74,87.55,87.63,192396.0,77.0951,77.1039,76.9369,77.0072,192396.0
2022-01-19 15:55:00,87.63,87.64,87.19,87.29,319746.0,77.0072,77.016,76.6206,76.7084,319746.0
2022-01-20 09:30:00,86.05,86.51,85.4,86.23,426609.0,75.6188,76.023,75.0475,75.7769,426609.0
2022-01-20 09:35:00,86.19,86.52,86.06,86.45,80172.0,75.7418,76.0318,75.6275,75.9703,80172.0
2022-01-20 09:40:00,86.45,86.56,86.23,86.35,95435.0,75.9703,76.0669,75.7769,75.8824,95435.0
2022-01-20 09:45:00,86.35,86.48,86.2,86.28,43012.0,75.8824,75.9966,75.7506,75.8209,43012.0
2022-01-20 09:50:00,86.25,86.77,86.25,86.72,58879.0,75.7945,76.2515,75.7945,76.2075,58879.0
2022-01-20 09:55:00,86.71,87.0,86.55,86.93,55429.0,76.1987,76.4536,76.0581,76.3921,55429.0
2022-01-20 10:00:00,86.95,86.96,86.42,86.49,57617.0,76.4096,76.4184,75.9439,76.0054,57617.0
2022-01-20 10:05:00,86.51,86.71,86.36,86.42,50515.0,76.023,76.1987,75.8912,75.9439,50515.0
2022-01-20 10:10:00,86.42,86.55,86.19,86.45,31220.0,75.9439,76.0581,75.7418,75.9703,31220.0
2022-01-20 10:15:00,86.48,86.93,86.47,86.85,47208.0,75.9966,76.3921,75.9878,76.3218,47208.0
2022-01-20 10:20:00,86.85,87.14,86.85,86.99,46628.0,76.3218,76.5766,76.3218,76.4448,46628.0
2022-01-20 10:25:00,87.0,87.18,86.88,87.14,34376.0,76.4536,76.6118,76.3481,76.5766,34376.0
2022-01-20 10:30:00,87.17,87.37,87.14,87.28,130935.0,76.603,76.7787,76.5766,76.6996,130935.0
2022-01-20 10:35:00,87.32,87.57,87.31,87.5,47407.0,76.7348,76.9545,76.726,76.893,47407.0
2022-01-20 10:40:00,87.51,87.69,87.51,87.65,51631.0,76.9018,77.0599,76.9018,77.0248,51631.0
2022-01-20 10:45:00,87.67,87.91,87.64,87.89,64005.0,77.0424,77.2533,77.016,77.2357,64005.0
2022-01-20 10:50:00,87.89,88.02,87.84,87.87,47883.0,77.2357,77.3499,77.1918,77.2181,47883.0
2022-01-20 10:55:00,87.87,87.95,87.79,87.81,31045.0,77.2181,77.2884,77.1478,77.1654,31045.0
2022-01-20 11:00:00,87.81,87.95,87.69,87.76,35400.0,77.1654,77.2884,77.0599,77.1215,35400.0
2022-01-20 11:05:00,87.77,87.84,87.7,87.78,49814.0,77.1302,77.1918,77.0687,77.139,49814.0
2022-01-20 11:10:00,87.78,87.78,87.6,87.7,41113.0,77.139,77.139,76.9809,77.0687,41113.0
2022-01-20 11:15:00,87.7,87.94,87.6,87.94,30374.0,77.0687,77.2796,76.9809,77.2796,30374.0
2022-01-20 11:20:00,87.93,88.0,87.71,87.79,45389.0,77.2709,77.3324,77.0775,77.1478,45389.0
2022-01-20 11:25:00,87.78,88.11,87.78,88.09,68809.0,77.139,77.429,77.139,77.4115,68809.0
2022-01-20 11:30:00,88.09,88.11,87.87,87.99,52071.0,77.4115,77.429,77.2181,77.3236,52071.0
2022-01-20 11:35:00,88.01,88.3,87.98,88.26,64227.0,77.3412,77.596,77.3148,77.5608,64227.0
2022-01-20 11:40:00,88.26,88.26,87.85,87.87,37322.0,77.5608,77.5608,77.2005,77.2181,37322.0
2022-01-20 11:45:00,87.86,88.21,87.86,88.11,73363.0,77.2093,77.5169,77.2093,77.429,73363.0
2022-01-20 11:50:00,88.11,88.19,88.03,88.05,50818.0,77.429,77.4993,77.3587,77.3763,50818.0
2022-01-20 11:55:00,88.05,88.11,88.0,88.07,55625.0,77.3763,77.429,77.3324,77.3939,55625.0
2022-01-20 12:00:00,88.08,88.1,87.87,87.97,114115.0,77.4027,77.4202,77.2181,77.306,114115.0
2022-01-20 12:05:00,87.98,88.02,87.9,87.92,40459.0,77.3148,77.3499,77.2445,77.2621,40459.0
2022-01-20 12:10:00,87.93,87.93,87.85,87.9,23665.0,77.2709,77.2709,77.2005,77.2445,23665.0
2022-01-20 12:15:00,87.91,87.97,87.78,87.79,38342.0,77.2533,77.306,77.139,77.1478,38342.0
2022-01-20 12:20:00,87.76,87.87,87.72,87.87,14387.0,77.1215,77.2181,77.0863,77.2181,14387.0
2022-01-20 12:25:00,87.87,87.9,87.77,87.83,44756.0,77.2181,77.2445,77.1302,77.183,44756.0
2022-01-20 12:30:00,87.83,88.01,87.8,88.0,57770.0,77.183,77.3412,77.1566,77.3324,57770.0
2022-01-20 12:35:00,88.0,88.01,87.84,87.97,37397.0,77.3324,77.3412,77.1918,77.306,37397.0
2022-01-20 12:40:00,87.97,88.01,87.92,87.96,26826.0,77.306,77.3412,77.2621,77.2972,26826.0
2022-01-20 12:45:00,87.98,88.03,87.95,88.01,77726.0,77.3148,77.3587,77.2884,77.3412,77726.0
2022-01-20 12:50:00,88.01,88.35,87.98,88.3,81924.0,77.3412,77.6399,77.3148,77.596,81924.0
2022-01-20 12:55:00,88.3,88.47,88.21,88.45,39980.0,77.596,77.7454,77.5169,77.7278,39980.0
2022-01-20 13:00:00,88.44,88.47,88.24,88.29,56723.0,77.719,77.7454,77.5433,77.5872,56723.0
2022-01-20 13:05:00,88.29,88.35,88.16,88.19,26924.0,77.5872,77.6399,77.473,77.4993,26924.0
2022-01-20 13:10:00,88.18,88.25,88.14,88.17,38163.0,77.4905,77.5521,77.4554,77.4818,38163.0
2022-01-20 13:15:00,88.16,88.17,87.9,87.99,30391.0,77.473,77.4818,77.2445,77.3236,30391.0
2022-01-20 13:20:00,88.01,88.03,87.91,87.94,29048.0,77.3412,77.3587,77.2533,77.2796,29048.0
2022-01-20 13:25:00,87.96,87.99,87.79,87.8,38300.0,77.2972,77.3236,77.1478,77.1566,38300.0
2022-01-20 13:30:00,87.8,87.82,87.7,87.82,84333.0,77.1566,77.1742,77.0687,77.1742,84333.0
2022-01-20 13:35:00,87.82,87.91,87.8,87.87,54791.0,77.1742,77.2533,77.1566,77.2181,54791.0
2022-01-20 13:40:00,87.87,88.0,87.86,87.91,87261.0,77.2181,77.3324,77.2093,77.2533,87261.0
2022-01-20 13:45:00,87.9,87.91,87.76,87.9,35798.0,77.2445,77.2533,77.1215,77.2445,35798.0
2022-01-20 13:50:00,87.9,87.92,87.88,87.9,28388.0,77.2445,77.2621,77.2269,77.2445,28388.0
2022-01-20 13:55:00,87.89,87.89,87.76,87.82,32163.0,77.2357,77.2357,77.1215,77.1742,32163.0
2022-01-20 14:00:00,87.83,88.09,87.82,88.04,45251.0,77.183,77.4115,77.1742,77.3675,45251.0
2022-01-20 14:05:00,88.05,88.05,87.93,87.94,27197.0,77.3763,77.3763,77.2709,77.2796,27197.0
2022-01-20 14:10:00,87.93,87.94,87.61,87.71,25000.0,77.2709,77.2796,76.9896,77.0775,25000.0
2022-01-20 14:15:00,87.72,87.77,87.61,87.65,26700.0,77.0863,77.1302,76.9896,77.0248,26700.0
2022-01-20 14:20:00,87.63,87.73,87.5,87.61,32143.0,77.0072,77.0951,76.893,76.9896,32143.0
2022-01-20 14:25:00,87.62,87.64,87.39,87.41,36520.0,76.9984,77.016,76.7963,76.8139,36520.0
2022-01-20 14:30:00,87.4,87.4,87.24,87.26,37962.0,76.8051,76.8051,76.6645,76.6821,37962.0
2022-01-20 14:35:00,87.27,87.32,87.12,87.22,25754.0,76.6909,76.7348,76.559,76.6469,25754.0
2022-01-20 14:40:00,87.21,87.22,87.09,87.14,31008.0,76.6381,76.6469,76.5327,76.5766,31008.0
2022-01-20 14:45:00,87.14,87.21,87.06,87.07,104166.0,76.5766,76.6381,76.5063,76.5151,104166.0
2022-01-20 14:50:00,87.06,87.09,86.93,87.04,67689.0,76.5063,76.5327,76.3921,76.4887,67689.0
2022-01-20 14:55:00,87.03,87.25,87.03,87.23,43129.0,76.48,76.6733,76.48,76.6557,43129.0
2022-01-20 15:00:00,87.22,87.32,87.02,87.05,33926.0,76.6469,76.7348,76.4712,76.4975,33926.0
2022-01-20 15:05:00,87.05,87.11,86.94,87.11,38225.0,76.4975,76.5503,76.4009,76.5503,38225.0
2022-01-20 15:10:00,87.1,87.19,86.97,86.98,37274.0,76.5415,76.6206,76.4272,76.436,37274.0
2022-01-20 15:15:00,86.95,87.12,86.92,87.11,49360.0,76.4096,76.559,76.3833,76.5503,49360.0
2022-01-20 15:20:00,87.12,87.14,86.85,86.9,37615.0,76.559,76.5766,76.3218,76.3657,37615.0
2022-01-20 15:25:00,86.9,86.94,86.73,86.87,53791.0,76.3657,76.4009,76.2163,76.3393,53791.0
2022-01-20 15:30:00,86.87,86.87,86.44,86.45,78465.0,76.3393,76.3393,75.9615,75.9703,78465.0
2022-01-20 15:35:00,86.44,86.46,86.23,86.37,109340.0,75.9615,75.979,75.7769,75.9,109340.0
2022-01-20 15:40:00,86.37,86.39,86.05,86.09,111865.0,75.9,75.9175,75.6188,75.6539,111865.0
2022-01-20 15:45:00,86.09,86.09,85.87,85.88,166155.0,75.6539,75.6539,75.4606,75.4694,166155.0
2022-01-20 15:50:00,85.87,85.94,85.56,85.56,182994.0,75.4606,75.5221,75.1881,75.1881,182994.0
2022-01-20 15:55:00,85.56,85.76,85.41,85.62,562667.0,75.1881,75.3639,75.0563,75.2409,562667.0
2022-01-21 09:30:00,84.91,85.11,84.12,84.63,564842.0,74.6169,74.7927,73.9227,74.3709,564842.0
2022-01-21 09:35:00,84.6,84.81,83.81,84.39,218007.0,74.3445,74.5291,73.6503,74.16,218007.0
2022-01-21 09:40:00,84.37,84.63,84.08,84.09,120436.0,74.1424,74.3709,73.8876,73.8963,120436.0
2022-01-21 09:45:00,84.04,84.19,83.71,84.02,191481.0,73.8524,73.9842,73.5624,73.8348,191481.0
2022-01-21 09:50:00,84.06,84.2,83.55,83.66,95784.0,73.87,73.993,73.4218,73.5185,95784.0
2022-01-21 09:55:00,83.64,83.73,83.17,83.47,112844.0,73.5009,73.58,73.0879,73.3515,112844.0
2022-01-21 10:00:00,83.44,83.6,82.84,83.07,160107.0,73.3251,73.4657,72.7979,73.0,160107.0
2022-01-21 10:05:00,83.08,83.56,83.01,83.08,79374.0,73.0088,73.4306,72.9473,73.0088,79374.0
2022-01-21 10:10:00,83.09,83.1,82.61,82.79,58391.0,73.0176,73.0264,72.5958,72.7539,58391.0
2022-01-21 10:15:00,82.78,83.05,82.66,82.92,97597.0,72.7451,72.9824,72.6397,72.8682,97597.0
2022-01-21 10:20:00,82.91,82.93,82.14,82.58,179592.0,72.8594,72.877,72.1827,72.5694,179592.0
2022-01-21 10:25:00,82.56,82.73,82.38,82.38,208431.0,72.5518,72.7012,72.3936,72.3936,208431.0
2022-01-21 10:30:00,82.4,83.21,82.26,83.12,143838.0,72.4112,73.123,72.2882,73.0439,143838.0
2022-01-21 10:35:00,83.1,83.4,83.07,83.08,108023.0,73.0264,73.29,73.0,73.0088,108023.0
2022-01-21 10:40:00,83.09,83.39,83.0,83.37,158256.0,73.0176,73.2812,72.9385,73.2636,158256.0
2022-01-21 10:45:00,83.39,83.46,83.06,83.43,193572.0,73.2812,73.3427,72.9912,73.3164,193572.0
2022-01-21 10:50:00,83.42,83.67,83.34,83.46,136850.0,73.3076,73.5273,73.2373,73.3427,136850.0
2022-01-21 10:55:00,83.44,83.62,83.23,83.41,49568.0,73.3251,73.4833,73.1406,73.2988,49568.0
2022-01-21 11:00:00,83.43,83.68,83.36,83.59,41765.0,73.3164,73.536,73.2548,73.457,41765.0
2022-01-21 11:05:00,83.61,83.96,83.59,83.78,126922.0,73.4745,73.7821,73.457,73.6239,126922.0
2022-01-21 11:10:00,83.78,83.79,83.3,83.62,74636.0,73.6239,73.6327,73.2021,73.4833,74636.0
2022-01-21 11:15:00,83.65,83.82,83.4,83.76,70979.0,73.5097,73.6591,73.29,73.6064,70979.0
2022-01-21 11:20:00,83.78,84.24,83.75,83.98,79900.0,73.6239,74.0282,73.5976,73.7997,79900.0
2022-01-21 11:25:00,83.96,84.03,83.82,84.02,39944.0,73.7821,73.8436,73.6591,73.8348,39944.0
2022-01-21 11:30:00,83.99,84.06,83.85,83.96,66565.0,73.8085,73.87,73.6854,73.7821,66565.0
2022-01-21 11:35:00,84.0,84.01,83.54,83.56,52494.0,73.8173,73.826,73.413,73.4306,52494.0
2022-01-21 11:40:00,83.56,83.73,83.52,83.64,52386.0,73.4306,73.58,73.3954,73.5009,52386.0
2022-01-21 11:45:00,83.63,83.64,83.37,83.57,53748.0,73.4921,73.5009,73.2636,73.4394,53748.0
2022-01-21 11:50:00,83.59,83.67,83.33,83.4,50526.0,73.457,73.5273,73.2285,73.29,50526.0
2022-01-21 11:55:00,83.39,83.68,83.39,83.66,28487.0,73.2812,73.536,73.2812,73.5185,28487.0
2022-01-21 12:00:00,83.63,83.63,83.13,83.17,57635.0,73.4921,73.4921,73.0527,73.0879,57635.0
2022-01-21 12:05:00,83.18,83.48,83.12,83.19,88970.0,73.0967,73.3603,73.0439,73.1054,88970.0
2022-01-21 12:10:00,83.15,83.32,83.03,83.27,43069.0,73.0703,73.2197,72.9648,73.1758,43069.0
2022-01-21 12:15:00,83.24,83.29,83.12,83.23,65536.0,73.1494,73.1933,73.0439,73.1406,65536.0
2022-01-21 12:20:00,83.2,83.4,83.07,83.4,35488.0,73.1142,73.29,73.0,73.29,35488.0
2022-01-21 12:25:00,83.4,83.58,83.39,83.53,45533.0,73.29,73.4482,73.2812,73.4042,45533.0
2022-01-21 12:30:00,83.5,83.67,83.39,83.67,90887.0,73.3779,73.5273,73.2812,73.5273,90887.0
2022-01-21 12:35:00,83.67,83.77,83.42,83.64,30376.0,73.5273,73.6151,73.3076,73.5009,30376.0
2022-01-21 12:40:00,83.75,83.87,83.68,83.76,39913.0,73.5976,73.703,73.536,73.6064,39913.0
2022-01-21 12:45:00,83.75,83.91,83.46,83.51,103681.0,73.5976,73.7382,73.3427,73.3867,103681.0
2022-01-21 12:50:00,83.44,83.49,83.29,83.39,32322.0,73.3251,73.3691,73.1933,73.2812,32322.0
2022-01-21 12:55:00,83.35,83.53,83.33,83.38,18000.0,73.2461,73.4042,73.2285,73.2724,18000.0
2022-01-21 13:00:00,83.41,83.51,83.16,83.23,34565.0,73.2988,73.3867,73.0791,73.1406,34565.0
2022-01-21 13:05:00,83.23,83.44,83.22,83.27,25457.0,73.1406,73.3251,73.1318,73.1758,25457.0
2022-01-21 13:10:00,83.29,83.66,83.29,83.65,36163.0,73.1933,73.5185,73.1933,73.5097,36163.0
2022-01-21 13:15:00,83.63,83.64,83.28,83.3,24633.0,73.4921,73.5009,73.1845,73.2021,24633.0
2022-01-21 13:20:00,83.28,83.31,83.07,83.14,19042.0,73.1845,73.2109,73.0,73.0615,19042.0
2022-01-21 13:25:00,83.12,83.27,83.04,83.27,34286.0,73.0439,73.1758,72.9736,73.1758,34286.0
2022-01-21 13:30:00,83.26,83.6,83.25,83.5,39884.0,73.167,73.4657,73.1582,73.3779,39884.0
2022-01-21 13:35:00,83.51,83.63,83.35,83.52,23256.0,73.3867,73.4921,73.2461,73.3954,23256.0
2022-01-21 13:40:00,83.53,83.6,83.48,83.49,27469.0,73.4042,73.4657,73.3603,73.3691,27469.0
2022-01-21 13:45:00,83.5,83.53,83.26,83.39,39057.0,73.3779,73.4042,73.167,73.2812,39057.0
2022-01-21 13:50:00,83.37,83.54,83.27,83.38,43204.0,73.2636,73.413,73.1758,73.2724,43204.0
2022-01-21 13:55:00,83.38,83.43,83.21,83.37,25001.0,73.2724,73.3164,73.123,73.2636,25001.0
2022-01-21 14:00:00,83.38,83.5,83.35,83.47,26611.0,73.2724,73.3779,73.2461,73.3515,26611.0
2022-01-21 14:05:00,83.48,83.61,83.37,83.38,30442.0,73.3603,73.4745,73.2636,73.2724,30442.0
2022-01-21 14:10:00,83.42,83.53,83.33,83.43,23287.0,73.3076,73.4042,73.2285,73.3164,23287.0
2022-01-21 14:15:00,83.43,83.52,83.4,83.43,11398.0,73.3164,73.3954,73.29,73.3164,11398.0
2022-01-21 14:20:00,83.42,83.52,83.35,83.51,25564.0,73.3076,73.3954,73.2461,73.3867,25564.0
2022-01-21 14:25:00,83.49,83.49,83.18,83.23,58964.0,73.3691,73.3691,73.0967,73.1406,58964.0
2022-01-21 14:30:00,83.23,83.31,83.21,83.23,19167.0,73.1406,73.2109,73.123,73.1406,19167.0
2022-01-21 14:35:00,83.2,83.3,83.08,83.27,21241.0,73.1142,73.2021,73.0088,73.1758,21241.0
2022-01-21 14:40:00,83.26,83.34,83.1,83.11,17842.0,73.167,73.2373,73.0264,73.0351,17842.0
2022-01-21 14:45:00,83.14,83.18,83.02,83.12,25823.0,73.0615,73.0967,72.9561,73.0439,25823.0
2022-01-21 14:50:00,83.12,83.12,82.94,82.97,23764.0,73.0439,73.0439,72.8858,72.9121,23764.0
2022-01-21 14:55:00,82.94,82.95,82.78,82.79,31683.0,72.8858,72.8945,72.7451,72.7539,31683.0
2022-01-21 15:00:00,82.79,82.91,82.67,82.7,79131.0,72.7539,72.8594,72.6485,72.6748,79131.0
2022-01-21 15:05:00,82.7,82.78,82.42,82.66,98229.0,72.6748,72.7451,72.4288,72.6397,98229.0
2022-01-21 15:10:00,82.63,82.68,82.37,82.45,42802.0,72.6133,72.6573,72.3849,72.4552,42802.0
2022-01-21 15:15:00,82.46,82.76,82.39,82.58,61877.0,72.4639,72.7276,72.4024,72.5694,61877.0
2022-01-21 15:20:00,82.57,82.67,82.45,82.57,62262.0,72.5606,72.6485,72.4552,72.5606,62262.0
2022-01-21 15:25:00,82.56,82.57,82.28,82.28,64141.0,72.5518,72.5606,72.3058,72.3058,64141.0
2022-01-21 15:30:00,82.28,82.39,82.19,82.26,215716.0,72.3058,72.4024,72.2267,72.2882,215716.0
2022-01-21 15:35:00,82.26,82.68,82.24,82.6,107809.0,72.2882,72.6573,72.2706,72.587,107809.0
2022-01-21 15:40:00,82.6,83.09,82.6,82.86,109411.0,72.587,73.0176,72.587,72.8155,109411.0
2022-01-21 15:45:00,82.85,82.95,82.69,82.88,93429.0,72.8067,72.8945,72.6661,72.833,93429.0
2022-01-21 15:50:00,82.89,82.93,82.65,82.81,192818.0,72.8418,72.877,72.6309,72.7715,192818.0
2022-01-21 15:55:00,82.8,83.05,82.71,82.71,471910.0,72.7627,72.9824,72.6836,72.6836,471910.0
2022-01-24 09:30:00,80.7,81.48,80.22,80.94,302707.0,70.9173,71.6027,70.4955,71.1282,302707.0
2022-01-24 09:35:00,80.92,81.49,80.83,81.46,188255.0,71.1106,71.6115,71.0315,71.5852,188255.0
2022-01-24 09:40:00,81.49,81.84,80.98,81.05,110962.0,71.6115,71.9191,71.1634,71.2249,110962.0
2022-01-24 09:45:00,81.01,81.03,80.67,80.75,100158.0,71.1897,71.2073,70.8909,70.9612,100158.0
2022-01-24 09:50:00,80.72,80.76,79.93,79.97,157626.0,70.9349,70.97,70.2406,70.2758,157626.0
2022-01-24 09:55:00,79.98,80.57,79.93,80.05,99628.0,70.2846,70.8031,70.2406,70.3461,99628.0
2022-01-24 10:00:00,80.06,80.3,79.43,79.48,89482.0,70.3549,70.5658,69.8012,69.8452,89482.0
2022-01-24 10:05:00,79.47,79.69,79.04,79.1,115142.0,69.8364,70.0297,69.4585,69.5113,115142.0
2022-01-24 10:10:00,79.09,79.24,78.78,79.13,189386.0,69.5025,69.6343,69.23,69.5376,189386.0
2022-01-24 10:15:00,79.12,79.34,78.8,78.81,71979.0,69.5288,69.7222,69.2476,69.2564,71979.0
2022-01-24 10:20:00,78.84,80.14,78.83,80.14,79163.0,69.2828,70.4252,69.274,70.4252,79163.0
2022-01-24 10:25:00,80.14,80.31,79.77,79.82,72343.0,70.4252,70.5746,70.1,70.144,72343.0
2022-01-24 10:30:00,79.8,80.32,79.76,80.12,69342.0,70.1264,70.5834,70.0912,70.4076,69342.0
2022-01-24 10:35:00,80.15,80.69,80.07,80.64,82443.0,70.434,70.9085,70.3637,70.8646,82443.0
2022-01-24 10:40:00,80.63,80.9,80.56,80.9,55580.0,70.8558,71.093,70.7943,71.093,55580.0
2022-01-24 10:45:00,80.91,80.91,80.38,80.5,56640.0,71.1018,71.1018,70.6361,70.7415,56640.0
2022-01-24 10:50:00,80.5,80.72,80.41,80.71,63726.0,70.7415,70.9349,70.6624,70.9261,63726.0
2022-01-24 10:55:00,80.68,80.69,80.3,80.32,63776.0,70.8997,70.9085,70.5658,70.5834,63776.0
2022-01-24 11:00:00,80.31,80.74,80.26,80.56,39073.0,70.5746,70.9524,70.5306,70.7943,39073.0
2022-01-24 11:05:00,80.55,80.55,80.15,80.17,58964.0,70.7855,70.7855,70.434,70.4515,58964.0
2022-01-24 11:10:00,80.16,80.28,79.84,79.89,61460.0,70.4428,70.5482,70.1615,70.2055,61460.0
2022-01-24 11:15:00,79.87,80.21,79.82,80.11,36140.0,70.1879,70.4867,70.144,70.3988,36140.0
2022-01-24 11:20:00,80.12,80.3,79.97,79.99,44673.0,70.4076,70.5658,70.2758,70.2934,44673.0
2022-01-24 11:25:00,79.96,80.35,79.83,80.33,36666.0,70.267,70.6097,70.1528,70.5921,36666.0
2022-01-24 11:30:00,80.35,80.5,80.24,80.43,75515.0,70.6097,70.7415,70.5131,70.68,75515.0
2022-01-24 11:35:00,80.45,80.54,79.96,80.04,43403.0,70.6976,70.7767,70.267,70.3373,43403.0
2022-01-24 11:40:00,80.07,80.14,79.64,79.7,57234.0,70.3637,70.4252,69.9858,70.0385,57234.0
2022-01-24 11:45:00,79.7,79.77,79.23,79.23,57420.0,70.0385,70.1,69.6255,69.6255,57420.0
2022-01-24 11:50:00,79.23,79.8,79.23,79.75,70669.0,69.6255,70.1264,69.6255,70.0825,70669.0
2022-01-24 11:55:00,79.75,80.1,79.74,80.0,81066.0,70.0825,70.39,70.0737,70.3021,81066.0
2022-01-24 12:00:00,79.99,80.09,79.7,79.73,58012.0,70.2934,70.3812,70.0385,70.0649,58012.0
2022-01-24 12:05:00,79.73,80.08,79.7,79.84,33630.0,70.0649,70.3725,70.0385,70.1615,33630.0
2022-01-24 12:10:00,79.87,80.04,79.46,79.54,44765.0,70.1879,70.3373,69.8276,69.8979,44765.0
2022-01-24 12:15:00,79.52,79.54,79.32,79.52,39906.0,69.8803,69.8979,69.7046,69.8803,39906.0
2022-01-24 12:20:00,79.5,79.78,79.41,79.42,59367.0,69.8628,70.1088,69.7837,69.7925,59367.0
2022-01-24 12:25:00,79.49,79.65,79.25,79.51,97249.0,69.854,69.9946,69.6431,69.8715,97249.0
2022-01-24 12:30:00,79.5,79.56,79.2,79.36,45616.0,69.8628,69.9155,69.5991,69.7397,45616.0
2022-01-24 12:35:00,79.4,79.41,79.05,79.24,69728.0,69.7749,69.7837,69.4673,69.6343,69728.0
2022-01-24 12:40:00,79.23,79.66,79.1,79.5,72850.0,69.6255,70.0034,69.5113,69.8628,72850.0
2022-01-24 12:45:00,79.55,79.76,79.45,79.59,47213.0,69.9067,70.0912,69.8188,69.9419,47213.0
2022-01-24 12:50:00,79.62,80.07,79.5,80.03,47704.0,69.9682,70.3637,69.8628,70.3285,47704.0
2022-01-24 12:55:00,80.05,80.16,79.88,79.95,56880.0,70.3461,70.4428,70.1967,70.2582,56880.0
2022-01-24 13:00:00,79.97,79.99,79.73,79.91,64683.0,70.2758,70.2934,70.0649,70.2231,64683.0
2022-01-24 13:05:00,79.89,80.35,79.77,80.13,65270.0,70.2055,70.6097,70.1,70.4164,65270.0
2022-01-24 13:10:00,80.12,80.19,80.01,80.09,38605.0,70.4076,70.4691,70.3109,70.3812,38605.0
2022-01-24 13:15:00,80.1,80.46,80.0,80.43,47173.0,70.39,70.7064,70.3021,70.68,47173.0
2022-01-24 13:20:00,80.43,80.48,79.86,79.9,47816.0,70.68,70.724,70.1791,70.2143,47816.0
2022-01-24 13:25:00,79.92,80.11,79.77,79.83,40533.0,70.2318,70.3988,70.1,70.1528,40533.0
2022-01-24 13:30:00,79.79,80.44,79.77,80.41,29963.0,70.1176,70.6888,70.1,70.6624,29963.0
2022-01-24 13:35:00,80.43,80.46,80.05,80.37,40642.0,70.68,70.7064,70.3461,70.6273,40642.0
2022-01-24 13:40:00,80.4,80.42,80.08,80.21,50480.0,70.6537,70.6712,70.3725,70.4867,50480.0
2022-01-24 13:45:00,80.19,80.44,80.19,80.35,43672.0,70.4691,70.6888,70.4691,70.6097,43672.0
2022-01-24 13:50:00,80.38,80.6,80.33,80.59,55866.0,70.6361,70.8294,70.5921,70.8206,55866.0
2022-01-24 13:55:00,80.62,80.83,80.54,80.8,62616.0,70.847,71.0315,70.7767,71.0052,62616.0
2022-01-24 14:00:00,80.8,81.17,80.8,80.96,81845.0,71.0052,71.3303,71.0052,71.1458,81845.0
2022-01-24 14:05:00,80.91,81.19,80.91,81.07,69171.0,71.1018,71.3479,71.1018,71.2424,69171.0
2022-01-24 14:10:00,81.1,81.33,80.72,80.72,102438.0,71.2688,71.4709,70.9349,70.9349,102438.0
2022-01-24 14:15:00,80.74,80.9,80.55,80.82,37596.0,70.9524,71.093,70.7855,71.0227,37596.0
2022-01-24 14:20:00,80.79,81.01,80.7,80.75,49354.0,70.9964,71.1897,70.9173,70.9612,49354.0
2022-01-24 14:25:00,80.71,81.02,80.66,80.97,47312.0,70.9261,71.1985,70.8821,71.1546,47312.0
2022-01-24 14:30:00,80.94,81.22,80.81,80.81,48070.0,71.1282,71.3743,71.014,71.014,48070.0
2022-01-24 14:35:00,80.83,80.98,80.56,80.7,34481.0,71.0315,71.1634,70.7943,70.9173,34481.0
2022-01-24 14:40:00,80.7,80.82,80.59,80.7,34564.0,70.9173,71.0227,70.8206,70.9173,34564.0
2022-01-24 14:45:00,80.72,80.91,80.46,80.86,59489.0,70.9349,71.1018,70.7064,71.0579,59489.0
2022-01-24 14:50:00,80.86,81.09,80.79,81.0,42631.0,71.0579,71.26,70.9964,71.1809,42631.0
2022-01-24 14:55:00,80.97,81.36,80.92,81.35,54244.0,71.1546,71.4973,71.1106,71.4885,54244.0
2022-01-24 15:00:00,81.38,81.55,81.33,81.35,48842.0,71.5149,71.6643,71.4709,71.4885,48842.0
2022-01-24 15:05:00,81.37,81.48,81.2,81.41,49986.0,71.5061,71.6027,71.3567,71.5412,49986.0
2022-01-24 15:10:00,81.41,81.8,81.38,81.8,62490.0,71.5412,71.8839,71.5149,71.8839,62490.0
2022-01-24 15:15:00,81.8,82.0,81.48,81.59,60407.0,71.8839,72.0597,71.6027,71.6994,60407.0
2022-01-24 15:20:00,81.61,82.04,81.6,81.97,107351.0,71.717,72.0949,71.7082,72.0333,107351.0
2022-01-24 15:25:00,81.97,82.19,81.82,82.08,90553.0,72.0333,72.2267,71.9015,72.13,90553.0
2022-01-24 15:30:00,82.08,82.6,81.95,82.59,127936.0,72.13,72.587,72.0158,72.5782,127936.0
2022-01-24 15:35:00,82.58,82.89,82.44,82.86,131541.0,72.5694,72.8418,72.4464,72.8155,131541.0
2022-01-24 15:40:00,82.85,82.89,82.48,82.6,133727.0,72.8067,72.8418,72.4815,72.587,133727.0
2022-01-24 15:45:00,82.61,82.93,82.61,82.88,122621.0,72.5958,72.877,72.5958,72.833,122621.0
2022-01-24 15:50:00,82.88,83.45,82.88,83.09,190598.0,72.833,73.3339,72.833,73.0176,190598.0
2022-01-24 15:55:00,83.08,83.14,82.75,83.03,498097.0,73.0088,73.0615,72.7188,72.9648,498097.0
2022-01-25 09:30:00,83.12,83.27,82.12,82.21,195560.0,73.0439,73.1758,72.1652,72.2442,195560.0
2022-01-25 09:35:00,82.16,82.86,82.13,82.43,70873.0,72.2003,72.8155,72.1739,72.4376,70873.0
2022-01-25 09:40:00,82.39,82.61,81.97,81.99,68068.0,72.4024,72.5958,72.0333,72.0509,68068.0
2022-01-25 09:45:00,82.04,82.1,81.62,81.72,69977.0,72.0949,72.1476,71.7258,71.8136,69977.0
2022-01-25 09:50:00,81.7,82.1,81.5,81.59,58347.0,71.7961,72.1476,71.6203,71.6994,58347.0
2022-01-25 09:55:00,81.61,81.89,81.54,81.79,62214.0,71.717,71.963,71.6555,71.8752,62214.0
2022-01-25 10:00:00,81.8,81.86,81.32,81.61,78119.0,71.8839,71.9367,71.4621,71.717,78119.0
2022-01-25 10:05:00,81.58,81.85,81.5,81.78,79994.0,71.6906,71.9279,71.6203,71.8664,79994.0
2022-01-25 10:10:00,81.78,82.07,81.43,82.0,77627.0,71.8664,72.1212,71.5588,72.0597,77627.0
2022-01-25 10:15:00,81.98,82.5,81.83,82.3,104457.0,72.0421,72.4991,71.9103,72.3233,104457.0
2022-01-25 10:20:00,82.3,82.42,82.03,82.1,117193.0,72.3233,72.4288,72.0861,72.1476,117193.0
2022-01-25 10:25:00,82.09,82.77,82.03,82.73,69714.0,72.1388,72.7364,72.0861,72.7012,69714.0
2022-01-25 10:30:00,82.8,82.94,82.59,82.84,86658.0,72.7627,72.8858,72.5782,72.7979,86658.0
2022-01-25 10:35:00,82.88,83.22,82.6,83.17,78378.0,72.833,73.1318,72.587,73.0879,78378.0
2022-01-25 10:40:00,83.16,83.64,83.14,83.64,64143.0,73.0791,73.5009,73.0615,73.5009,64143.0
2022-01-25 10:45:00,83.62,83.8,83.29,83.73,115818.0,73.4833,73.6415,73.1933,73.58,115818.0
2022-01-25 10:50:00,83.74,83.92,83.55,83.55,78614.0,73.5888,73.747,73.4218,73.4218,78614.0
2022-01-25 10:55:00,83.58,83.74,83.46,83.67,50250.0,73.4482,73.5888,73.3427,73.5273,50250.0
2022-01-25 11:00:00,83.7,83.97,83.55,83.94,59053.0,73.5536,73.7909,73.4218,73.7645,59053.0
2022-01-25 11:05:00,83.93,84.13,83.63,83.79,113789.0,73.7557,73.9315,73.4921,73.6327,113789.0
2022-01-25 11:10:00,83.8,83.98,83.71,83.81,36885.0,73.6415,73.7997,73.5624,73.6503,36885.0
2022-01-25 11:15:00,83.78,84.49,83.78,84.45,60716.0,73.6239,74.2479,73.6239,74.2127,60716.0
2022-01-25 11:20:00,84.44,84.7,84.35,84.61,38029.0,74.2039,74.4324,74.1248,74.3533,38029.0
2022-01-25 11:25:00,84.59,84.73,84.31,84.43,57347.0,74.3357,74.4588,74.0897,74.1951,57347.0
2022-01-25 11:30:00,84.41,84.48,84.23,84.37,59020.0,74.1776,74.2391,74.0194,74.1424,59020.0
2022-01-25 11:35:00,84.37,84.54,84.15,84.29,63034.0,74.1424,74.2918,73.9491,74.0721,63034.0
2022-01-25 11:40:00,84.28,84.45,84.09,84.44,36252.0,74.0633,74.2127,73.8963,74.2039,36252.0
2022-01-25 11:45:00,84.42,84.87,84.39,84.83,89147.0,74.1863,74.5818,74.16,74.5466,89147.0
2022-01-25 11:50:00,84.82,85.24,84.79,85.16,132536.0,74.5379,74.9069,74.5115,74.8366,132536.0
2022-01-25 11:55:00,85.12,85.14,84.57,84.7,84732.0,74.8015,74.8191,74.3182,74.4324,84732.0
2022-01-25 12:00:00,84.68,84.75,84.47,84.71,27881.0,74.4148,74.4763,74.2303,74.4412,27881.0
2022-01-25 12:05:00,84.73,84.96,84.57,84.82,33064.0,74.4588,74.6609,74.3182,74.5379,33064.0
2022-01-25 12:10:00,84.83,85.06,84.73,85.05,29370.0,74.5466,74.7488,74.4588,74.74,29370.0
2022-01-25 12:15:00,85.05,85.23,84.62,84.95,34738.0,74.74,74.8982,74.3621,74.6521,34738.0
2022-01-25 12:20:00,84.97,85.46,84.87,85.35,32945.0,74.6697,75.1003,74.5818,75.0036,32945.0
2022-01-25 12:25:00,85.38,85.42,85.15,85.26,25991.0,75.03,75.0651,74.8279,74.9245,25991.0
2022-01-25 12:30:00,85.25,85.29,84.98,85.23,25666.0,74.9157,74.9509,74.6785,74.8982,25666.0
2022-01-25 12:35:00,85.23,85.38,85.11,85.2,40516.0,74.8982,75.03,74.7927,74.8718,40516.0
2022-01-25 12:40:00,85.2,85.25,84.94,85.25,36523.0,74.8718,74.9157,74.6433,74.9157,36523.0
2022-01-25 12:45:00,85.24,85.24,84.77,84.82,39433.0,74.9069,74.9069,74.4939,74.5379,39433.0
2022-01-25 12:50:00,84.83,84.98,84.75,84.92,28394.0,74.5466,74.6785,74.4763,74.6257,28394.0
2022-01-25 12:55:00,84.9,85.2,84.79,85.2,32555.0,74.6082,74.8718,74.5115,74.8718,32555.0
2022-01-25 13:00:00,85.19,85.19,84.9,85.02,26674.0,74.863,74.863,74.6082,74.7136,26674.0
2022-01-25 13:05:00,85.02,85.05,84.72,84.97,26314.0,74.7136,74.74,74.45,74.6697,26314.0
2022-01-25 13:10:00,84.95,85.23,84.93,85.17,43343.0,74.6521,74.8982,74.6345,74.8454,43343.0
2022-01-25 13:15:00,85.18,85.25,85.07,85.17,30316.0,74.8542,74.9157,74.7575,74.8454,30316.0
2022-01-25 13:20:00,85.13,85.13,84.98,85.05,27064.0,74.8103,74.8103,74.6785,74.74,27064.0
2022-01-25 13:25:00,85.01,85.34,84.98,85.33,58219.0,74.7048,74.9948,74.6785,74.986,58219.0
2022-01-25 13:30:00,85.31,85.49,85.25,85.44,34254.0,74.9685,75.1266,74.9157,75.0827,34254.0
2022-01-25 13:35:00,85.46,85.62,85.29,85.62,36374.0,75.1003,75.2409,74.9509,75.2409,36374.0
2022-01-25 13:40:00,85.63,85.85,85.53,85.81,49544.0,75.2497,75.443,75.1618,75.4078,49544.0
2022-01-25 13:45:00,85.8,86.12,85.74,86.06,79239.0,75.3991,75.6803,75.3463,75.6275,79239.0
2022-01-25 13:50:00,86.06,86.28,85.96,86.28,62994.0,75.6275,75.8209,75.5397,75.8209,62994.0
2022-01-25 13:55:00,86.26,86.28,86.07,86.24,54958.0,75.8033,75.8209,75.6363,75.7857,54958.0
2022-01-25 14:00:00,86.23,86.23,85.91,85.92,65609.0,75.7769,75.7769,75.4957,75.5045,65609.0
2022-01-25 14:05:00,85.94,86.04,85.86,85.93,62750.0,75.5221,75.61,75.4518,75.5133,62750.0
2022-01-25 14:10:00,85.93,86.19,85.9,86.1,81545.0,75.5133,75.7418,75.4869,75.6627,81545.0
2022-01-25 14:15:00,86.09,86.34,86.05,86.3,53493.0,75.6539,75.8736,75.6188,75.8384,53493.0
2022-01-25 14:20:00,86.29,86.45,86.19,86.38,62925.0,75.8297,75.9703,75.7418,75.9087,62925.0
2022-01-25 14:25:00,86.38,86.54,86.2,86.53,49122.0,75.9087,76.0494,75.7506,76.0406,49122.0
2022-01-25 14:30:00,86.52,86.62,86.31,86.34,82724.0,76.0318,76.1197,75.8472,75.8736,82724.0
2022-01-25 14:35:00,86.36,86.43,86.22,86.42,82988.0,75.8912,75.9527,75.7681,75.9439,82988.0
2022-01-25 14:40:00,86.42,86.63,86.4,86.5,85278.0,75.9439,76.1284,75.9263,76.0142,85278.0
2022-01-25 14:45:00,86.48,86.66,86.47,86.56,82469.0,75.9966,76.1548,75.9878,76.0669,82469.0
2022-01-25 14:50:00,86.58,86.92,86.57,86.85,92419.0,76.0845,76.3833,76.0757,76.3218,92419.0
2022-01-25 14:55:00,86.85,86.99,86.75,86.89,86483.0,76.3218,76.4448,76.2339,76.3569,86483.0
2022-01-25 15:00:00,86.91,86.91,86.6,86.65,54097.0,76.3745,76.3745,76.1021,76.146,54097.0
2022-01-25 15:05:00,86.66,86.84,86.51,86.81,82478.0,76.1548,76.313,76.023,76.2866,82478.0
2022-01-25 15:10:00,86.8,86.93,86.7,86.92,94374.0,76.2778,76.3921,76.19,76.3833,94374.0
2022-01-25 15:15:00,86.93,87.2,86.89,87.16,72316.0,76.3921,76.6293,76.3569,76.5942,72316.0
2022-01-25 15:20:00,87.17,87.18,86.88,86.91,61987.0,76.603,76.6118,76.3481,76.3745,61987.0
2022-01-25 15:25:00,86.92,86.92,86.51,86.63,98110.0,76.3833,76.3833,76.023,76.1284,98110.0
2022-01-25 15:30:00,86.64,86.79,86.53,86.66,91120.0,76.1372,76.269,76.0406,76.1548,91120.0
2022-01-25 15:35:00,86.67,87.05,86.67,86.94,93849.0,76.1636,76.4975,76.1636,76.4009,93849.0
2022-01-25 15:40:00,86.95,87.2,86.93,87.02,80387.0,76.4096,76.6293,76.3921,76.4712,80387.0
2022-01-25 15:45:00,87.06,87.26,86.96,87.09,149184.0,76.5063,76.6821,76.4184,76.5327,149184.0
2022-01-25 15:50:00,87.09,87.16,86.77,86.82,172244.0,76.5327,76.5942,76.2515,76.2954,172244.0
2022-01-25 15:55:00,86.84,87.26,86.79,87.12,462550.0,76.313,76.6821,76.269,76.559,462550.0
2022-01-26 09:30:00,88.83,88.95,87.38,87.55,360757.0,78.0617,78.1672,76.7875,76.9369,360757.0
2022-01-26 09:35:00,87.57,87.96,87.48,87.77,80666.0,76.9545,77.2972,76.8754,77.1302,80666.0
2022-01-26 09:40:00,87.79,88.64,87.75,88.59,238703.0,77.1478,77.8948,77.1127,77.8508,238703.0
2022-01-26 09:45:00,88.59,89.19,88.59,88.99,159567.0,77.8508,78.3781,77.8508,78.2024,159567.0
2022-01-26 09:50:00,88.97,89.13,88.74,88.89,154381.0,78.1848,78.3254,77.9827,78.1145,154381.0
2022-01-26 09:55:00,88.89,89.07,88.67,88.93,97875.0,78.1145,78.2727,77.9211,78.1496,97875.0
2022-01-26 10:00:00,88.94,88.94,88.46,88.65,119142.0,78.1584,78.1584,77.7366,77.9036,119142.0
2022-01-26 10:05:00,88.66,88.74,88.43,88.49,71790.0,77.9124,77.9827,77.7102,77.763,71790.0
2022-01-26 10:10:00,88.47,88.65,88.29,88.29,51493.0,77.7454,77.9036,77.5872,77.5872,51493.0
2022-01-26 10:15:00,88.31,88.75,88.16,88.75,107913.0,77.6048,77.9914,77.473,77.9914,107913.0
2022-01-26 10:20:00,88.79,88.97,88.37,88.47,73002.0,78.0266,78.1848,77.6575,77.7454,73002.0
2022-01-26 10:25:00,88.42,88.42,87.56,87.78,98303.0,77.7015,77.7015,76.9457,77.139,98303.0
2022-01-26 10:30:00,87.76,87.87,87.45,87.6,84939.0,77.1215,77.2181,76.849,76.9809,84939.0
2022-01-26 10:35:00,87.58,87.82,87.31,87.52,88554.0,76.9633,77.1742,76.726,76.9106,88554.0
2022-01-26 10:40:00,87.52,87.66,87.28,87.34,58786.0,76.9106,77.0336,76.6996,76.7524,58786.0
2022-01-26 10:45:00,87.31,87.52,87.16,87.47,53294.0,76.726,76.9106,76.5942,76.8666,53294.0
2022-01-26 10:50:00,87.42,87.58,87.41,87.48,57017.0,76.8227,76.9633,76.8139,76.8754,57017.0
2022-01-26 10:55:00,87.47,87.85,87.3,87.62,70516.0,76.8666,77.2005,76.7172,76.9984,70516.0
2022-01-26 11:00:00,87.58,88.06,87.43,88.01,43095.0,76.9633,77.3851,76.8315,77.3412,43095.0
2022-01-26 11:05:00,88.01,88.4,88.0,88.2,68263.0,77.3412,77.6839,77.3324,77.5081,68263.0
2022-01-26 11:10:00,88.19,88.38,88.11,88.35,58631.0,77.4993,77.6663,77.429,77.6399,58631.0
2022-01-26 11:15:00,88.35,88.5,88.06,88.25,43573.0,77.6399,77.7718,77.3851,77.5521,43573.0
2022-01-26 11:20:00,88.24,88.46,88.09,88.36,40554.0,77.5433,77.7366,77.4115,77.6487,40554.0
2022-01-26 11:25:00,88.36,88.47,88.29,88.36,27444.0,77.6487,77.7454,77.5872,77.6487,27444.0
2022-01-26 11:30:00,88.34,88.46,88.09,88.29,64817.0,77.6311,77.7366,77.4115,77.5872,64817.0
2022-01-26 11:35:00,88.25,88.4,88.16,88.4,48465.0,77.5521,77.6839,77.473,77.6839,48465.0
2022-01-26 11:40:00,88.43,88.66,88.36,88.39,52400.0,77.7102,77.9124,77.6487,77.6751,52400.0
2022-01-26 11:45:00,88.41,88.45,88.03,88.12,39560.0,77.6927,77.7278,77.3587,77.4378,39560.0
2022-01-26 11:50:00,88.12,88.38,87.94,88.29,47089.0,77.4378,77.6663,77.2796,77.5872,47089.0
2022-01-26 11:55:00,88.36,88.46,88.23,88.35,65849.0,77.6487,77.7366,77.5345,77.6399,65849.0
2022-01-26 12:00:00,88.38,88.49,88.23,88.28,37127.0,77.6663,77.763,77.5345,77.5784,37127.0
2022-01-26 12:05:00,88.31,88.52,88.31,88.48,58636.0,77.6048,77.7893,77.6048,77.7542,58636.0
2022-01-26 12:10:00,88.48,88.48,88.28,88.41,32346.0,77.7542,77.7542,77.5784,77.6927,32346.0
2022-01-26 12:15:00,88.37,88.38,88.16,88.16,30619.0,77.6575,77.6663,77.473,77.473,30619.0
2022-01-26 12:20:00,88.16,88.39,88.13,88.28,47425.0,77.473,77.6751,77.4466,77.5784,47425.0
2022-01-26 12:25:00,88.29,88.62,88.27,88.62,83378.0,77.5872,77.8772,77.5696,77.8772,83378.0
2022-01-26 12:30:00,88.61,88.65,88.46,88.64,43017.0,77.8684,77.9036,77.7366,77.8948,43017.0
2022-01-26 12:35:00,88.65,88.79,88.56,88.56,48328.0,77.9036,78.0266,77.8245,77.8245,48328.0
2022-01-26 12:40:00,88.58,88.81,88.57,88.74,29437.0,77.8421,78.0442,77.8333,77.9827,29437.0
2022-01-26 12:45:00,88.73,88.84,88.63,88.76,33561.0,77.9739,78.0705,77.886,78.0002,33561.0
2022-01-26 12:50:00,88.78,88.78,88.65,88.74,29661.0,78.0178,78.0178,77.9036,77.9827,29661.0
2022-01-26 12:55:00,88.75,88.75,88.48,88.65,60646.0,77.9914,77.9914,77.7542,77.9036,60646.0
2022-01-26 13:00:00,88.66,88.71,88.25,88.29,30043.0,77.9124,77.9563,77.5521,77.5872,30043.0
2022-01-26 13:05:00,88.29,88.37,88.15,88.35,36120.0,77.5872,77.6575,77.4642,77.6399,36120.0
2022-01-26 13:10:00,88.37,88.37,88.16,88.24,30855.0,77.6575,77.6575,77.473,77.5433,30855.0
2022-01-26 13:15:00,88.24,88.31,88.12,88.2,35468.0,77.5433,77.6048,77.4378,77.5081,35468.0
2022-01-26 13:20:00,88.18,88.2,88.05,88.17,20076.0,77.4905,77.5081,77.3763,77.4818,20076.0
2022-01-26 13:25:00,88.17,88.49,88.17,88.48,41061.0,77.4818,77.763,77.4818,77.7542,41061.0
2022-01-26 13:30:00,88.46,88.57,88.41,88.52,35721.0,77.7366,77.8333,77.6927,77.7893,35721.0
2022-01-26 13:35:00,88.52,88.53,88.32,88.4,32825.0,77.7893,77.7981,77.6136,77.6839,32825.0
2022-01-26 13:40:00,88.41,88.49,88.32,88.45,62656.0,77.6927,77.763,77.6136,77.7278,62656.0
2022-01-26 13:45:00,88.45,88.57,88.37,88.52,30935.0,77.7278,77.8333,77.6575,77.7893,30935.0
2022-01-26 13:50:00,88.51,88.53,88.32,88.47,25995.0,77.7805,77.7981,77.6136,77.7454,25995.0
2022-01-26 13:55:00,88.47,88.53,88.25,88.28,28923.0,77.7454,77.7981,77.5521,77.5784,28923.0
2022-01-26 14:00:00,88.23,88.9,88.23,88.54,154377.0,77.5345,78.1233,77.5345,77.8069,154377.0
2022-01-26 14:05:00,88.58,88.7,88.21,88.25,48345.0,77.8421,77.9475,77.5169,77.5521,48345.0
2022-01-26 14:10:00,88.29,88.38,87.97,88.09,77973.0,77.5872,77.6663,77.306,77.4115,77973.0
2022-01-26 14:15:00,88.04,88.42,88.0,88.38,53251.0,77.3675,77.7015,77.3324,77.6663,53251.0
2022-01-26 14:20:00,88.38,88.67,88.33,88.54,72922.0,77.6663,77.9211,77.6224,77.8069,72922.0
2022-01-26 14:25:00,88.55,88.86,88.55,88.81,50835.0,77.8157,78.0881,77.8157,78.0442,50835.0
2022-01-26 14:30:00,88.79,88.92,88.3,88.45,63458.0,78.0266,78.1408,77.596,77.7278,63458.0
2022-01-26 14:35:00,88.46,88.93,88.21,88.8,102550.0,77.7366,78.1496,77.5169,78.0354,102550.0
2022-01-26 14:40:00,88.81,88.89,88.3,88.3,74363.0,78.0442,78.1145,77.596,77.596,74363.0
2022-01-26 14:45:00,88.28,88.29,87.83,87.95,120071.0,77.5784,77.5872,77.183,77.2884,120071.0
2022-01-26 14:50:00,87.97,88.37,87.85,88.1,117718.0,77.306,77.6575,77.2005,77.4202,117718.0
2022-01-26 14:55:00,88.09,88.25,87.83,88.21,58605.0,77.4115,77.5521,77.183,77.5169,58605.0
2022-01-26 15:00:00,88.13,88.14,87.33,87.53,78411.0,77.4466,77.4554,76.7436,76.9193,78411.0
2022-01-26 15:05:00,87.51,87.55,86.85,86.86,96403.0,76.9018,76.9369,76.3218,76.3306,96403.0
2022-01-26 15:10:00,86.9,87.99,86.87,87.09,77741.0,76.3657,77.3236,76.3393,76.5327,77741.0
2022-01-26 15:15:00,87.09,87.28,86.66,86.66,72347.0,76.5327,76.6996,76.1548,76.1548,72347.0
2022-01-26 15:20:00,86.71,86.74,86.36,86.62,88870.0,76.1987,76.2251,75.8912,76.1197,88870.0
2022-01-26 15:25:00,86.65,87.46,86.45,87.46,140936.0,76.146,76.8578,75.9703,76.8578,140936.0
2022-01-26 15:30:00,87.44,87.61,87.16,87.3,124514.0,76.8402,76.9896,76.5942,76.7172,124514.0
2022-01-26 15:35:00,87.31,87.44,86.91,87.19,96693.0,76.726,76.8402,76.3745,76.6206,96693.0
2022-01-26 15:40:00,87.18,87.41,86.92,87.08,134849.0,76.6118,76.8139,76.3833,76.5239,134849.0
2022-01-26 15:45:00,87.1,87.55,86.87,87.08,159856.0,76.5415,76.9369,76.3393,76.5239,159856.0
2022-01-26 15:50:00,87.07,87.4,87.03,87.39,155008.0,76.5151,76.8051,76.48,76.7963,155008.0
2022-01-26 15:55:00,87.35,87.53,86.99,87.04,356436.0,76.7612,76.9193,76.4448,76.4887,356436.0
2022-01-27 09:30:00,88.95,89.31,88.57,88.69,260607.0,78.1672,78.4836,77.8333,77.9387,260607.0
2022-01-27 09:35:00,88.67,89.13,88.55,89.09,60078.0,77.9211,78.3254,77.8157,78.2902,60078.0
2022-01-27 09:40:00,89.12,89.52,89.05,89.21,58959.0,78.3166,78.6681,78.2551,78.3957,58959.0
2022-01-27 09:45:00,89.27,89.64,89.15,89.51,74313.0,78.4484,78.7736,78.343,78.6593,74313.0
2022-01-27 09:50:00,89.5,89.52,89.12,89.31,54109.0,78.6505,78.6681,78.3166,78.4836,54109.0
2022-01-27 09:55:00,89.29,89.41,88.9,89.23,96712.0,78.466,78.5714,78.1233,78.4133,96712.0
2022-01-27 10:00:00,89.38,89.47,89.04,89.22,74133.0,78.5451,78.6242,78.2463,78.4045,74133.0
2022-01-27 10:05:00,89.25,89.44,88.93,89.34,54736.0,78.4308,78.5978,78.1496,78.5099,54736.0
2022-01-27 10:10:00,89.34,89.56,89.19,89.43,62494.0,78.5099,78.7033,78.3781,78.589,62494.0
2022-01-27 10:15:00,89.47,89.57,89.06,89.12,56339.0,78.6242,78.712,78.2639,78.3166,56339.0
2022-01-27 10:20:00,89.16,89.28,88.74,88.87,85227.0,78.3517,78.4572,77.9827,78.0969,85227.0
2022-01-27 10:25:00,88.91,88.93,88.28,88.28,73446.0,78.1321,78.1496,77.5784,77.5784,73446.0
2022-01-27 10:30:00,88.31,88.47,88.07,88.27,110482.0,77.6048,77.7454,77.3939,77.5696,110482.0
2022-01-27 10:35:00,88.29,88.53,88.07,88.21,63591.0,77.5872,77.7981,77.3939,77.5169,63591.0
2022-01-27 10:40:00,88.24,88.59,88.19,88.56,96698.0,77.5433,77.8508,77.4993,77.8245,96698.0
2022-01-27 10:45:00,88.57,89.14,88.56,88.95,106866.0,77.8333,78.3342,77.8245,78.1672,106866.0
2022-01-27 10:50:00,88.95,89.18,88.81,88.98,43304.0,78.1672,78.3693,78.0442,78.1936,43304.0
2022-01-27 10:55:00,89.02,89.22,88.94,89.12,40968.0,78.2287,78.4045,78.1584,78.3166,40968.0
2022-01-27 11:00:00,89.13,89.33,89.12,89.17,52957.0,78.3254,78.5011,78.3166,78.3605,52957.0
2022-01-27 11:05:00,89.19,89.29,88.82,88.82,81711.0,78.3781,78.466,78.053,78.053,81711.0
2022-01-27 11:10:00,88.91,89.53,88.89,89.3,43006.0,78.1321,78.6769,78.1145,78.4748,43006.0
2022-01-27 11:15:00,89.29,89.29,88.72,88.92,50604.0,78.466,78.466,77.9651,78.1408,50604.0
2022-01-27 11:20:00,88.94,89.07,88.75,88.86,37095.0,78.1584,78.2727,77.9914,78.0881,37095.0
2022-01-27 11:25:00,88.86,89.12,88.76,88.84,82101.0,78.0881,78.3166,78.0002,78.0705,82101.0
2022-01-27 11:30:00,88.84,89.21,88.77,89.17,77561.0,78.0705,78.3957,78.009,78.3605,77561.0
2022-01-27 11:35:00,89.19,89.35,89.07,89.11,40740.0,78.3781,78.5187,78.2727,78.3078,40740.0
2022-01-27 11:40:00,89.13,89.36,88.97,89.04,110471.0,78.3254,78.5275,78.1848,78.2463,110471.0
2022-01-27 11:45:00,89.04,89.34,89.03,89.24,62086.0,78.2463,78.5099,78.2375,78.422,62086.0
2022-01-27 11:50:00,89.25,89.32,89.14,89.24,64606.0,78.4308,78.4924,78.3342,78.422,64606.0
2022-01-27 11:55:00,89.26,89.32,89.15,89.24,27075.0,78.4396,78.4924,78.343,78.422,27075.0
2022-01-27 12:00:00,89.24,89.26,89.06,89.19,37526.0,78.422,78.4396,78.2639,78.3781,37526.0
2022-01-27 12:05:00,89.17,89.25,88.96,89.05,108871.0,78.3605,78.4308,78.176,78.2551,108871.0
2022-01-27 12:10:00,89.05,89.05,88.8,88.89,77381.0,78.2551,78.2551,78.0354,78.1145,77381.0
2022-01-27 12:15:00,88.89,88.97,88.71,88.81,73161.0,78.1145,78.1848,77.9563,78.0442,73161.0
2022-01-27 12:20:00,88.81,88.81,88.5,88.54,43072.0,78.0442,78.0442,77.7718,77.8069,43072.0
2022-01-27 12:25:00,88.53,88.76,88.47,88.67,88266.0,77.7981,78.0002,77.7454,77.9211,88266.0
2022-01-27 12:30:00,88.66,88.74,88.47,88.55,49502.0,77.9124,77.9827,77.7454,77.8157,49502.0
2022-01-27 12:35:00,88.55,88.66,88.37,88.52,44322.0,77.8157,77.9124,77.6575,77.7893,44322.0
2022-01-27 12:40:00,88.53,88.69,88.5,88.56,47596.0,77.7981,77.9387,77.7718,77.8245,47596.0
2022-01-27 12:45:00,88.56,88.57,88.14,88.17,66912.0,77.8245,77.8333,77.4554,77.4818,66912.0
2022-01-27 12:50:00,88.19,88.42,88.12,88.42,55161.0,77.4993,77.7015,77.4378,77.7015,55161.0
2022-01-27 12:55:00,88.39,88.6,88.28,88.33,51791.0,77.6751,77.8596,77.5784,77.6224,51791.0
2022-01-27 13:00:00,88.33,88.46,88.14,88.15,136315.0,77.6224,77.7366,77.4554,77.4642,136315.0
2022-01-27 13:05:00,88.16,88.2,87.81,88.1,90620.0,77.473,77.5081,77.1654,77.4202,90620.0
2022-01-27 13:10:00,88.12,88.29,88.06,88.2,40780.0,77.4378,77.5872,77.3851,77.5081,40780.0
2022-01-27 13:15:00,88.19,88.62,88.17,88.54,70767.0,77.4993,77.8772,77.4818,77.8069,70767.0
2022-01-27 13:20:00,88.58,88.58,88.06,88.11,70015.0,77.8421,77.8421,77.3851,77.429,70015.0
2022-01-27 13:25:00,88.13,88.2,87.85,87.88,64354.0,77.4466,77.5081,77.2005,77.2269,64354.0
2022-01-27 13:30:00,87.87,88.19,87.86,88.15,88767.0,77.2181,77.4993,77.2093,77.4642,88767.0
2022-01-27 13:35:00,88.13,88.32,88.03,88.06,212188.0,77.4466,77.6136,77.3587,77.3851,212188.0
2022-01-27 13:40:00,88.09,88.48,88.08,88.38,99890.0,77.4115,77.7542,77.4027,77.6663,99890.0
2022-01-27 13:45:00,88.38,88.53,88.27,88.48,60455.0,77.6663,77.7981,77.5696,77.7542,60455.0
2022-01-27 13:50:00,88.48,88.57,88.4,88.48,60888.0,77.7542,77.8333,77.6839,77.7542,60888.0
2022-01-27 13:55:00,88.51,88.64,88.42,88.56,85229.0,77.7805,77.8948,77.7015,77.8245,85229.0
2022-01-27 14:00:00,88.56,88.96,88.55,88.89,58030.0,77.8245,78.176,77.8157,78.1145,58030.0
2022-01-27 14:05:00,88.88,89.13,88.77,88.95,77336.0,78.1057,78.3254,78.009,78.1672,77336.0
2022-01-27 14:10:00,88.95,89.08,88.9,88.93,39040.0,78.1672,78.2814,78.1233,78.1496,39040.0
2022-01-27 14:15:00,88.94,89.08,88.79,89.05,56137.0,78.1584,78.2814,78.0266,78.2551,56137.0
2022-01-27 14:20:00,89.05,89.12,88.83,88.9,56646.0,78.2551,78.3166,78.0617,78.1233,56646.0
2022-01-27 14:25:00,88.9,88.96,88.58,88.73,65206.0,78.1233,78.176,77.8421,77.9739,65206.0
2022-01-27 14:30:00,88.68,88.8,88.35,88.49,54109.0,77.9299,78.0354,77.6399,77.763,54109.0
2022-01-27 14:35:00,88.49,88.71,88.48,88.69,60283.0,77.763,77.9563,77.7542,77.9387,60283.0
2022-01-27 14:40:00,88.68,89.05,88.68,89.03,42551.0,77.9299,78.2551,77.9299,78.2375,42551.0
2022-01-27 14:45:00,89.03,89.14,88.92,89.0,42785.0,78.2375,78.3342,78.1408,78.2111,42785.0
2022-01-27 14:50:00,89.01,89.09,88.68,88.69,156077.0,78.2199,78.2902,77.9299,77.9387,156077.0
2022-01-27 14:55:00,88.65,88.81,88.52,88.7,48209.0,77.9036,78.0442,77.7893,77.9475,48209.0
2022-01-27 15:00:00,88.72,89.08,88.68,89.07,46383.0,77.9651,78.2814,77.9299,78.2727,46383.0
2022-01-27 15:05:00,89.07,89.14,88.76,88.77,53198.0,78.2727,78.3342,78.0002,78.009,53198.0
2022-01-27 15:10:00,88.79,88.88,88.53,88.61,95795.0,78.0266,78.1057,77.7981,77.8684,95795.0
2022-01-27 15:15:00,88.58,88.89,88.37,88.89,99862.0,77.8421,78.1145,77.6575,78.1145,99862.0
2022-01-27 15:20:00,88.88,89.0,88.7,88.92,86234.0,78.1057,78.2111,77.9475,78.1408,86234.0
2022-01-27 15:25:00,88.9,89.32,88.89,89.21,61693.0,78.1233,78.4924,78.1145,78.3957,61693.0
2022-01-27 15:30:00,89.2,89.24,88.89,88.99,115366.0,78.3869,78.422,78.1145,78.2024,115366.0
2022-01-27 15:35:00,89.0,89.12,88.86,89.0,83462.0,78.2111,78.3166,78.0881,78.2111,83462.0
2022-01-27 15:40:00,88.99,89.37,88.89,89.24,93655.0,78.2024,78.5363,78.1145,78.422,93655.0
2022-01-27 15:45:00,89.25,89.47,89.09,89.37,137833.0,78.4308,78.6242,78.2902,78.5363,137833.0
2022-01-27 15:50:00,89.42,89.66,89.27,89.65,269542.0,78.5802,78.7911,78.4484,78.7823,269542.0
2022-01-27 15:55:00,89.65,89.74,89.6,89.66,550808.0,78.7823,78.8614,78.7384,78.7911,550808.0
2022-01-28 09:30:00,87.98,89.16,87.94,88.59,616420.0,77.3148,78.3517,77.2796,77.8508,616420.0
2022-01-28 09:35:00,88.62,89.04,88.62,88.83,146821.0,77.8772,78.2463,77.8772,78.0617,146821.0
2022-01-28 09:40:00,88.86,89.38,88.59,88.94,126108.0,78.0881,78.5451,77.8508,78.1584,126108.0
2022-01-28 09:45:00,88.97,89.32,88.77,89.12,141462.0,78.1848,78.4924,78.009,78.3166,141462.0
2022-01-28 09:50:00,89.13,89.72,89.12,89.44,151376.0,78.3254,78.8439,78.3166,78.5978,151376.0
2022-01-28 09:55:00,89.5,89.56,88.7,88.73,161174.0,78.6505,78.7033,77.9475,77.9739,161174.0
2022-01-28 10:00:00,88.69,88.83,88.08,88.38,352950.0,77.9387,78.0617,77.4027,77.6663,352950.0
2022-01-28 10:05:00,88.35,88.85,88.33,88.76,72988.0,77.6399,78.0793,77.6224,78.0002,72988.0
2022-01-28 10:10:00,88.73,89.42,88.68,89.24,93536.0,77.9739,78.5802,77.9299,78.422,93536.0
2022-01-28 10:15:00,89.21,89.56,89.16,89.42,58771.0,78.3957,78.7033,78.3517,78.5802,58771.0
2022-01-28 10:20:00,89.4,89.54,88.98,89.15,59656.0,78.5627,78.6857,78.1936,78.343,59656.0
2022-01-28 10:25:00,89.18,89.3,88.68,88.85,53677.0,78.3693,78.4748,77.9299,78.0793,53677.0
2022-01-28 10:30:00,88.83,89.0,88.43,88.62,133474.0,78.0617,78.2111,77.7102,77.8772,133474.0
2022-01-28 10:35:00,88.72,89.09,88.62,88.83,71276.0,77.9651,78.2902,77.8772,78.0617,71276.0
2022-01-28 10:40:00,88.76,88.86,88.34,88.37,74684.0,78.0002,78.0881,77.6311,77.6575,74684.0
2022-01-28 10:45:00,88.45,88.69,88.21,88.64,108859.0,77.7278,77.9387,77.5169,77.8948,108859.0
2022-01-28 10:50:00,88.7,88.93,88.52,88.87,78156.0,77.9475,78.1496,77.7893,78.0969,78156.0
2022-01-28 10:55:00,88.9,88.9,88.32,88.63,82842.0,78.1233,78.1233,77.6136,77.886,82842.0
2022-01-28 11:00:00,88.63,88.94,88.49,88.7,84986.0,77.886,78.1584,77.763,77.9475,84986.0
2022-01-28 11:05:00,88.71,88.82,88.55,88.66,32413.0,77.9563,78.053,77.8157,77.9124,32413.0
2022-01-28 11:10:00,88.68,88.93,88.64,88.73,39091.0,77.9299,78.1496,77.8948,77.9739,39091.0
2022-01-28 11:15:00,88.76,89.02,88.76,89.02,43596.0,78.0002,78.2287,78.0002,78.2287,43596.0
2022-01-28 11:20:00,89.04,89.42,89.04,89.22,52475.0,78.2463,78.5802,78.2463,78.4045,52475.0
2022-01-28 11:25:00,89.2,89.27,89.06,89.21,31299.0,78.3869,78.4484,78.2639,78.3957,31299.0
2022-01-28 11:30:00,89.24,89.39,89.0,89.28,58470.0,78.422,78.5539,78.2111,78.4572,58470.0
2022-01-28 11:35:00,89.23,89.5,89.13,89.17,32927.0,78.4133,78.6505,78.3254,78.3605,32927.0
2022-01-28 11:40:00,89.17,89.23,89.08,89.16,25577.0,78.3605,78.4133,78.2814,78.3517,25577.0
2022-01-28 11:45:00,89.21,89.25,89.08,89.09,28219.0,78.3957,78.4308,78.2814,78.2902,28219.0
2022-01-28 11:50:00,89.06,89.09,88.84,89.03,47799.0,78.2639,78.2902,78.0705,78.2375,47799.0
2022-01-28 11:55:00,89.05,89.38,89.03,89.28,36264.0,78.2551,78.5451,78.2375,78.4572,36264.0
2022-01-28 12:00:00,89.25,89.34,89.21,89.34,20772.0,78.4308,78.5099,78.3957,78.5099,20772.0
2022-01-28 12:05:00,89.34,89.47,89.34,89.45,32320.0,78.5099,78.6242,78.5099,78.6066,32320.0
2022-01-28 12:10:00,89.45,89.5,89.26,89.48,42619.0,78.6066,78.6505,78.4396,78.633,42619.0
2022-01-28 12:15:00,89.5,89.58,89.36,89.56,41416.0,78.6505,78.7208,78.5275,78.7033,41416.0
2022-01-28 12:20:00,89.53,89.53,89.31,89.35,54490.0,78.6769,78.6769,78.4836,78.5187,54490.0
2022-01-28 12:25:00,89.32,89.32,88.9,88.94,42270.0,78.4924,78.4924,78.1233,78.1584,42270.0
2022-01-28 12:30:00,88.94,88.96,88.65,88.68,31564.0,78.1584,78.176,77.9036,77.9299,31564.0
2022-01-28 12:35:00,88.7,88.72,88.36,88.37,39066.0,77.9475,77.9651,77.6487,77.6575,39066.0
2022-01-28 12:40:00,88.37,88.43,88.22,88.3,38352.0,77.6575,77.7102,77.5257,77.596,38352.0
2022-01-28 12:45:00,88.33,88.33,88.18,88.21,38758.0,77.6224,77.6224,77.4905,77.5169,38758.0
2022-01-28 12:50:00,88.18,88.49,88.03,88.4,101487.0,77.4905,77.763,77.3587,77.6839,101487.0
2022-01-28 12:55:00,88.36,88.45,88.25,88.28,179540.0,77.6487,77.7278,77.5521,77.5784,179540.0
2022-01-28 13:00:00,88.3,88.6,88.27,88.58,69578.0,77.596,77.8596,77.5696,77.8421,69578.0
2022-01-28 13:05:00,88.58,88.7,88.48,88.65,38992.0,77.8421,77.9475,77.7542,77.9036,38992.0
2022-01-28 13:10:00,88.64,88.82,88.53,88.75,46513.0,77.8948,78.053,77.7981,77.9914,46513.0
2022-01-28 13:15:00,88.78,88.8,88.61,88.72,34750.0,78.0178,78.0354,77.8684,77.9651,34750.0
2022-01-28 13:20:00,88.72,88.82,88.59,88.73,88603.0,77.9651,78.053,77.8508,77.9739,88603.0
2022-01-28 13:25:00,88.73,88.92,88.69,88.81,45521.0,77.9739,78.1408,77.9387,78.0442,45521.0
2022-01-28 13:30:00,88.85,88.97,88.79,88.8,46933.0,78.0793,78.1848,78.0266,78.0354,46933.0
2022-01-28 13:35:00,88.81,88.87,88.65,88.73,113498.0,78.0442,78.0969,77.9036,77.9739,113498.0
2022-01-28 13:40:00,88.74,88.85,88.58,88.7,30844.0,77.9827,78.0793,77.8421,77.9475,30844.0
2022-01-28 13:45:00,88.7,88.76,88.52,88.61,54898.0,77.9475,78.0002,77.7893,77.8684,54898.0
2022-01-28 13:50:00,88.58,88.85,88.58,88.82,27436.0,77.8421,78.0793,77.8421,78.053,27436.0
2022-01-28 13:55:00,88.82,88.97,88.75,88.75,56724.0,78.053,78.1848,77.9914,77.9914,56724.0
2022-01-28 14:00:00,88.75,88.93,88.52,88.52,66902.0,77.9914,78.1496,77.7893,77.7893,66902.0
2022-01-28 14:05:00,88.52,88.55,88.44,88.51,110408.0,77.7893,77.8157,77.719,77.7805,110408.0
2022-01-28 14:10:00,88.51,88.54,88.41,88.42,45202.0,77.7805,77.8069,77.6927,77.7015,45202.0
2022-01-28 14:15:00,88.43,88.43,88.0,88.01,66348.0,77.7102,77.7102,77.3324,77.3412,66348.0
2022-01-28 14:20:00,88.0,88.05,87.78,87.89,75330.0,77.3324,77.3763,77.139,77.2357,75330.0
2022-01-28 14:25:00,87.9,88.07,87.8,87.93,62103.0,77.2445,77.3939,77.1566,77.2709,62103.0
2022-01-28 14:30:00,87.94,88.02,87.7,87.95,75814.0,77.2796,77.3499,77.0687,77.2884,75814.0
2022-01-28 14:35:00,87.95,88.08,87.82,88.05,104632.0,77.2884,77.4027,77.1742,77.3763,104632.0
2022-01-28 14:40:00,88.11,88.31,88.08,88.23,40290.0,77.429,77.6048,77.4027,77.5345,40290.0
2022-01-28 14:45:00,88.24,88.28,88.0,88.06,35867.0,77.5433,77.5784,77.3324,77.3851,35867.0
2022-01-28 14:50:00,88.06,88.21,87.99,88.13,36401.0,77.3851,77.5169,77.3236,77.4466,36401.0
2022-01-28 14:55:00,88.13,88.52,88.13,88.46,44929.0,77.4466,77.7893,77.4466,77.7366,44929.0
2022-01-28 15:00:00,88.48,88.54,88.28,88.41,55478.0,77.7542,77.8069,77.5784,77.6927,55478.0
2022-01-28 15:05:00,88.4,88.44,88.12,88.15,44710.0,77.6839,77.719,77.4378,77.4642,44710.0
2022-01-28 15:10:00,88.15,88.23,87.96,88.08,68852.0,77.4642,77.5345,77.2972,77.4027,68852.0
2022-01-28 15:15:00,88.08,88.28,87.98,88.05,69725.0,77.4027,77.5784,77.3148,77.3763,69725.0
2022-01-28 15:20:00,88.05,88.31,88.0,88.2,101909.0,77.3763,77.6048,77.3324,77.5081,101909.0
2022-01-28 15:25:00,88.2,88.23,88.08,88.23,77252.0,77.5081,77.5345,77.4027,77.5345,77252.0
2022-01-28 15:30:00,88.21,88.34,87.96,88.18,153138.0,77.5169,77.6311,77.2972,77.4905,153138.0
2022-01-28 15:35:00,88.18,88.34,88.12,88.17,116712.0,77.4905,77.6311,77.4378,77.4818,116712.0
2022-01-28 15:40:00,88.16,88.33,88.14,88.2,115297.0,77.473,77.6224,77.4554,77.5081,115297.0
2022-01-28 15:45:00,88.18,88.52,88.12,88.42,198423.0,77.4905,77.7893,77.4378,77.7015,198423.0
2022-01-28 15:50:00,88.43,88.57,88.33,88.54,209873.0,77.7102,77.8333,77.6224,77.8069,209873.0
2022-01-28 15:55:00,88.54,89.34,88.48,89.23,959237.0,77.8069,78.5099,77.7542,78.4133,959237.0
2022-01-31 09:30:00,88.78,88.8,88.13,88.7,280764.0,78.0178,78.0354,77.4466,77.9475,280764.0
2022-01-31 09:35:00,88.74,88.77,88.27,88.27,87493.0,77.9827,78.009,77.5696,77.5696,87493.0
2022-01-31 09:40:00,88.25,88.25,87.75,88.13,60854.0,77.5521,77.5521,77.1127,77.4466,60854.0
2022-01-31 09:45:00,88.18,88.2,87.77,87.92,45223.0,77.4905,77.5081,77.1302,77.2621,45223.0
2022-01-31 09:50:00,87.95,88.18,87.61,87.67,42872.0,77.2884,77.4905,76.9896,77.0424,42872.0
2022-01-31 09:55:00,87.7,87.71,86.92,87.22,100074.0,77.0687,77.0775,76.3833,76.6469,100074.0
2022-01-31 10:00:00,87.23,87.93,87.21,87.82,97135.0,76.6557,77.2709,76.6381,77.1742,97135.0
2022-01-31 10:05:00,87.82,88.14,87.63,88.12,77035.0,77.1742,77.4554,77.0072,77.4378,77035.0
2022-01-31 10:10:00,88.13,88.5,88.02,88.45,81341.0,77.4466,77.7718,77.3499,77.7278,81341.0
2022-01-31 10:15:00,88.42,88.77,88.37,88.77,74860.0,77.7015,78.009,77.6575,78.009,74860.0
2022-01-31 10:20:00,88.77,89.14,88.75,88.96,107969.0,78.009,78.3342,77.9914,78.176,107969.0
2022-01-31 10:25:00,88.95,89.28,88.93,89.03,61706.0,78.1672,78.4572,78.1496,78.2375,61706.0
2022-01-31 10:30:00,89.03,89.3,89.0,89.16,52179.0,78.2375,78.4748,78.2111,78.3517,52179.0
2022-01-31 10:35:00,89.15,89.22,88.77,88.81,51917.0,78.343,78.4045,78.009,78.0442,51917.0
2022-01-31 10:40:00,88.77,88.86,88.69,88.78,56707.0,78.009,78.0881,77.9387,78.0178,56707.0
2022-01-31 10:45:00,88.77,88.89,88.42,88.64,89253.0,78.009,78.1145,77.7015,77.8948,89253.0
2022-01-31 10:50:00,88.66,88.85,88.66,88.81,75017.0,77.9124,78.0793,77.9124,78.0442,75017.0
2022-01-31 10:55:00,88.79,89.13,88.7,88.99,58363.0,78.0266,78.3254,77.9475,78.2024,58363.0
2022-01-31 11:00:00,88.97,88.97,88.74,88.78,27955.0,78.1848,78.1848,77.9827,78.0178,27955.0
2022-01-31 11:05:00,88.77,88.81,88.64,88.81,28578.0,78.009,78.0442,77.8948,78.0442,28578.0
2022-01-31 11:10:00,88.8,88.85,88.62,88.7,28939.0,78.0354,78.0793,77.8772,77.9475,28939.0
2022-01-31 11:15:00,88.7,88.83,88.32,88.38,27712.0,77.9475,78.0617,77.6136,77.6663,27712.0
2022-01-31 11:20:00,88.41,88.49,88.35,88.44,39511.0,77.6927,77.763,77.6399,77.719,39511.0
2022-01-31 11:25:00,88.41,88.41,88.06,88.12,37369.0,77.6927,77.6927,77.3851,77.4378,37369.0
2022-01-31 11:30:00,88.12,88.43,88.0,88.33,30158.0,77.4378,77.7102,77.3324,77.6224,30158.0
2022-01-31 11:35:00,88.33,88.33,88.03,88.03,21451.0,77.6224,77.6224,77.3587,77.3587,21451.0
2022-01-31 11:40:00,88.03,88.13,87.91,88.08,44293.0,77.3587,77.4466,77.2533,77.4027,44293.0
2022-01-31 11:45:00,88.09,88.29,88.08,88.26,48696.0,77.4115,77.5872,77.4027,77.5608,48696.0
2022-01-31 11:50:00,88.25,88.38,88.15,88.35,25569.0,77.5521,77.6663,77.4642,77.6399,25569.0
2022-01-31 11:55:00,88.36,88.51,88.33,88.48,28403.0,77.6487,77.7805,77.6224,77.7542,28403.0
2022-01-31 12:00:00,88.48,88.6,88.39,88.58,23176.0,77.7542,77.8596,77.6751,77.8421,23176.0
2022-01-31 12:05:00,88.59,88.61,88.23,88.26,34810.0,77.8508,77.8684,77.5345,77.5608,34810.0
2022-01-31 12:10:00,88.26,88.39,88.15,88.16,40750.0,77.5608,77.6751,77.4642,77.473,40750.0
2022-01-31 12:15:00,88.15,88.26,88.15,88.18,32807.0,77.4642,77.5608,77.4642,77.4905,32807.0
2022-01-31 12:20:00,88.17,88.22,88.1,88.21,30786.0,77.4818,77.5257,77.4202,77.5169,30786.0
2022-01-31 12:25:00,88.21,88.47,88.17,88.41,18802.0,77.5169,77.7454,77.4818,77.6927,18802.0
2022-01-31 12:30:00,88.41,88.49,88.36,88.37,30244.0,77.6927,77.763,77.6487,77.6575,30244.0
2022-01-31 12:35:00,88.38,88.57,88.37,88.49,62849.0,77.6663,77.8333,77.6575,77.763,62849.0
2022-01-31 12:40:00,88.52,88.75,88.5,88.75,17947.0,77.7893,77.9914,77.7718,77.9914,17947.0
2022-01-31 12:45:00,88.73,89.08,88.72,89.07,62012.0,77.9739,78.2814,77.9651,78.2727,62012.0
2022-01-31 12:50:00,89.07,89.21,88.97,89.13,123163.0,78.2727,78.3957,78.1848,78.3254,123163.0
2022-01-31 12:55:00,89.13,89.22,89.07,89.16,50534.0,78.3254,78.4045,78.2727,78.3517,50534.0
2022-01-31 13:00:00,89.16,89.2,89.01,89.07,25569.0,78.3517,78.3869,78.2199,78.2727,25569.0
2022-01-31 13:05:00,89.08,89.17,89.05,89.08,29020.0,78.2814,78.3605,78.2551,78.2814,29020.0
2022-01-31 13:10:00,89.08,89.11,88.9,88.97,54779.0,78.2814,78.3078,78.1233,78.1848,54779.0
2022-01-31 13:15:00,88.98,89.02,88.86,89.01,27414.0,78.1936,78.2287,78.0881,78.2199,27414.0
2022-01-31 13:20:00,89.01,89.13,88.99,89.12,24305.0,78.2199,78.3254,78.2024,78.3166,24305.0
2022-01-31 13:25:00,89.12,89.2,88.97,89.01,33254.0,78.3166,78.3869,78.1848,78.2199,33254.0
2022-01-31 13:30:00,89.03,89.05,88.9,88.97,31534.0,78.2375,78.2551,78.1233,78.1848,31534.0
2022-01-31 13:35:00,88.97,89.08,88.94,89.03,34939.0,78.1848,78.2814,78.1584,78.2375,34939.0
2022-01-31 13:40:00,89.05,89.07,88.86,88.86,41764.0,78.2551,78.2727,78.0881,78.0881,41764.0
2022-01-31 13:45:00,88.86,88.88,88.73,88.77,33054.0,78.0881,78.1057,77.9739,78.009,33054.0
2022-01-31 13:50:00,88.74,88.84,88.7,88.77,25807.0,77.9827,78.0705,77.9475,78.009,25807.0
2022-01-31 13:55:00,88.78,89.0,88.78,88.98,18163.0,78.0178,78.2111,78.0178,78.1936,18163.0
2022-01-31 14:00:00,88.98,89.14,88.96,89.14,33826.0,78.1936,78.3342,78.176,78.3342,33826.0
2022-01-31 14:05:00,89.19,89.24,89.15,89.23,24016.0,78.3781,78.422,78.343,78.4133,24016.0
2022-01-31 14:10:00,89.21,89.27,88.95,88.96,49356.0,78.3957,78.4484,78.1672,78.176,49356.0
2022-01-31 14:15:00,88.97,89.16,88.94,89.08,35850.0,78.1848,78.3517,78.1584,78.2814,35850.0
2022-01-31 14:20:00,89.04,89.23,89.03,89.15,35990.0,78.2463,78.4133,78.2375,78.343,35990.0
2022-01-31 14:25:00,89.15,89.26,89.09,89.25,71136.0,78.343,78.4396,78.2902,78.4308,71136.0
2022-01-31 14:30:00,89.24,89.41,89.23,89.39,30819.0,78.422,78.5714,78.4133,78.5539,30819.0
2022-01-31 14:35:00,89.37,89.43,89.27,89.27,30682.0,78.5363,78.589,78.4484,78.4484,30682.0
2022-01-31 14:40:00,89.28,89.33,89.19,89.19,34094.0,78.4572,78.5011,78.3781,78.3781,34094.0
2022-01-31 14:45:00,89.19,89.26,89.15,89.21,22141.0,78.3781,78.4396,78.343,78.3957,22141.0
2022-01-31 14:50:00,89.2,89.21,89.0,89.06,47215.0,78.3869,78.3957,78.2111,78.2639,47215.0
2022-01-31 14:55:00,89.06,89.18,88.98,89.18,26311.0,78.2639,78.3693,78.1936,78.3693,26311.0
2022-01-31 15:00:00,89.18,89.21,89.09,89.19,36461.0,78.3693,78.3957,78.2902,78.3781,36461.0
2022-01-31 15:05:00,89.19,89.2,89.03,89.04,35911.0,78.3781,78.3869,78.2375,78.2463,35911.0
2022-01-31 15:10:00,89.05,89.13,88.48,88.5,40947.0,78.2551,78.3254,77.7542,77.7718,40947.0
2022-01-31 15:15:00,88.5,88.62,88.42,88.52,45076.0,77.7718,77.8772,77.7015,77.7893,45076.0
2022-01-31 15:20:00,88.51,88.7,88.51,88.62,51276.0,77.7805,77.9475,77.7805,77.8772,51276.0
2022-01-31 15:25:00,88.63,88.77,88.6,88.67,43514.0,77.886,78.009,77.8596,77.9211,43514.0
2022-01-31 15:30:00,88.68,88.76,88.58,88.76,69575.0,77.9299,78.0002,77.8421,78.0002,69575.0
2022-01-31 15:35:00,88.77,88.78,88.55,88.6,54145.0,78.009,78.0178,77.8157,77.8596,54145.0
2022-01-31 15:40:00,88.59,88.62,88.35,88.4,127904.0,77.8508,77.8772,77.6399,77.6839,127904.0
2022-01-31 15:45:00,88.4,88.68,88.37,88.63,85011.0,77.6839,77.9299,77.6575,77.886,85011.0
2022-01-31 15:50:00,88.61,88.68,88.56,88.65,123824.0,77.8684,77.9299,77.8245,77.9036,123824.0
2022-01-31 15:55:00,88.65,88.68,88.52,88.61,344101.0,77.9036,77.9299,77.7893,77.8684,344101.0
2022-02-01 09:30:00,87.4,87.98,87.22,87.6,227558.0,76.8051,77.3148,76.6469,76.9809,227558.0
2022-02-01 09:35:00,87.59,87.98,87.5,87.74,101652.0,76.9721,77.3148,76.893,77.1039,101652.0
2022-02-01 09:40:00,87.73,88.73,87.71,88.58,52738.0,77.0951,77.9739,77.0775,77.8421,52738.0
2022-02-01 09:45:00,88.48,88.74,88.23,88.51,109052.0,77.7542,77.9827,77.5345,77.7805,109052.0
2022-02-01 09:50:00,88.56,89.25,88.5,89.21,110853.0,77.8245,78.4308,77.7718,78.3957,110853.0
2022-02-01 09:55:00,89.25,89.44,89.12,89.42,63973.0,78.4308,78.5978,78.3166,78.5802,63973.0
2022-02-01 10:00:00,89.44,89.57,89.2,89.51,105046.0,78.5978,78.712,78.3869,78.6593,105046.0
2022-02-01 10:05:00,89.51,90.2,89.45,90.05,334915.0,78.6593,79.2657,78.6066,79.1339,334915.0
2022-02-01 10:10:00,90.09,90.46,89.98,90.41,212428.0,79.169,79.4942,79.0723,79.4502,212428.0
2022-02-01 10:15:00,90.41,90.77,90.32,90.69,303426.0,79.4502,79.7666,79.3711,79.6963,303426.0
2022-02-01 10:20:00,90.68,90.89,90.49,90.65,129873.0,79.6875,79.872,79.5205,79.6611,129873.0
2022-02-01 10:25:00,90.59,90.93,90.56,90.74,141161.0,79.6084,79.9072,79.582,79.7402,141161.0
2022-02-01 10:30:00,90.7,90.96,90.63,90.8,84843.0,79.7051,79.9335,79.6435,79.7929,84843.0
2022-02-01 10:35:00,90.81,91.14,90.65,90.76,162220.0,79.8017,80.0917,79.6611,79.7578,162220.0
2022-02-01 10:40:00,90.76,91.17,90.75,91.08,93944.0,79.7578,80.1181,79.749,80.039,93944.0
2022-02-01 10:45:00,91.1,91.13,90.7,90.76,67998.0,80.0566,80.0829,79.7051,79.7578,67998.0
2022-02-01 10:50:00,90.75,91.18,90.7,91.12,47184.0,79.749,80.1269,79.7051,80.0741,47184.0
2022-02-01 10:55:00,91.15,91.34,91.1,91.16,63711.0,80.1005,80.2675,80.0566,80.1093,63711.0
2022-02-01 11:00:00,91.15,91.22,90.81,90.9,89211.0,80.1005,80.162,79.8017,79.8808,89211.0
2022-02-01 11:05:00,90.89,91.3,90.81,91.29,83488.0,79.872,80.2323,79.8017,80.2235,83488.0
2022-02-01 11:10:00,91.29,91.39,91.22,91.29,72134.0,80.2235,80.3114,80.162,80.2235,72134.0
2022-02-01 11:15:00,91.31,91.36,91.14,91.34,65370.0,80.2411,80.2851,80.0917,80.2675,65370.0
2022-02-01 11:20:00,91.34,91.4,90.96,91.14,95887.0,80.2675,80.3202,79.9335,80.0917,95887.0
2022-02-01 11:25:00,91.13,91.27,90.96,91.01,81619.0,80.0829,80.206,79.9335,79.9775,81619.0
2022-02-01 11:30:00,90.99,91.16,90.7,91.11,112431.0,79.9599,80.1093,79.7051,80.0654,112431.0
2022-02-01 11:35:00,91.15,91.3,91.0,91.16,54174.0,80.1005,80.2323,79.9687,80.1093,54174.0
2022-02-01 11:40:00,91.14,91.17,90.82,90.83,40567.0,80.0917,80.1181,79.8105,79.8193,40567.0
2022-02-01 11:45:00,90.74,90.82,90.63,90.8,81439.0,79.7402,79.8105,79.6435,79.7929,81439.0
2022-02-01 11:50:00,90.8,90.81,90.65,90.69,37551.0,79.7929,79.8017,79.6611,79.6963,37551.0
2022-02-01 11:55:00,90.7,90.94,90.69,90.88,47410.0,79.7051,79.916,79.6963,79.8632,47410.0
2022-02-01 12:00:00,90.84,90.88,90.7,90.81,34264.0,79.8281,79.8632,79.7051,79.8017,34264.0
2022-02-01 12:05:00,90.81,90.81,90.66,90.7,32413.0,79.8017,79.8017,79.6699,79.7051,32413.0
2022-02-01 12:10:00,90.75,90.86,90.62,90.67,42769.0,79.749,79.8457,79.6348,79.6787,42769.0
2022-02-01 12:15:00,90.68,90.75,90.62,90.64,27208.0,79.6875,79.749,79.6348,79.6523,27208.0
2022-02-01 12:20:00,90.65,90.68,90.37,90.57,49667.0,79.6611,79.6875,79.4151,79.5908,49667.0
2022-02-01 12:25:00,90.56,90.58,90.3,90.35,45463.0,79.582,79.5996,79.3536,79.3975,45463.0
2022-02-01 12:30:00,90.31,90.4,90.21,90.35,31533.0,79.3623,79.4414,79.2745,79.3975,31533.0
2022-02-01 12:35:00,90.34,90.76,90.34,90.68,24723.0,79.3887,79.7578,79.3887,79.6875,24723.0
2022-02-01 12:40:00,90.67,90.81,90.67,90.77,29657.0,79.6787,79.8017,79.6787,79.7666,29657.0
2022-02-01 12:45:00,90.74,90.83,90.61,90.67,39806.0,79.7402,79.8193,79.626,79.6787,39806.0
2022-02-01 12:50:00,90.63,90.69,90.59,90.69,27964.0,79.6435,79.6963,79.6084,79.6963,27964.0
2022-02-01 12:55:00,90.69,90.78,90.65,90.73,66267.0,79.6963,79.7754,79.6611,79.7314,66267.0
2022-02-01 13:00:00,90.72,90.75,90.46,90.61,77029.0,79.7226,79.749,79.4942,79.626,77029.0
2022-02-01 13:05:00,90.57,90.66,90.52,90.62,23852.0,79.5908,79.6699,79.5469,79.6348,23852.0
2022-02-01 13:10:00,90.65,90.74,90.5,90.74,25736.0,79.6611,79.7402,79.5293,79.7402,25736.0
2022-02-01 13:15:00,90.72,90.76,90.58,90.59,41062.0,79.7226,79.7578,79.5996,79.6084,41062.0
2022-02-01 13:20:00,90.59,90.69,90.53,90.63,41370.0,79.6084,79.6963,79.5557,79.6435,41370.0
2022-02-01 13:25:00,90.61,90.68,90.46,90.62,44950.0,79.626,79.6875,79.4942,79.6348,44950.0
2022-02-01 13:30:00,90.61,90.61,90.45,90.54,22035.0,79.626,79.626,79.4854,79.5645,22035.0
2022-02-01 13:35:00,90.58,90.68,90.55,90.6,63577.0,79.5996,79.6875,79.5732,79.6172,63577.0
2022-02-01 13:40:00,90.59,90.74,90.57,90.74,25189.0,79.6084,79.7402,79.5908,79.7402,25189.0
2022-02-01 13:45:00,90.75,90.77,90.71,90.77,75455.0,79.749,79.7666,79.7139,79.7666,75455.0
2022-02-01 13:50:00,90.76,90.83,90.73,90.79,26983.0,79.7578,79.8193,79.7314,79.7842,26983.0
2022-02-01 13:55:00,90.79,90.81,90.71,90.77,33310.0,79.7842,79.8017,79.7139,79.7666,33310.0
2022-02-01 14:00:00,90.77,90.93,90.76,90.92,80661.0,79.7666,79.9072,79.7578,79.8984,80661.0
2022-02-01 14:05:00,90.92,91.15,90.9,91.08,59992.0,79.8984,80.1005,79.8808,80.039,59992.0
2022-02-01 14:10:00,91.09,91.5,91.08,91.48,69829.0,80.0478,80.4081,80.039,80.3905,69829.0
2022-02-01 14:15:00,91.49,91.59,91.46,91.46,108681.0,80.3993,80.4872,80.3729,80.3729,108681.0
2022-02-01 14:20:00,91.46,91.48,91.19,91.47,62393.0,80.3729,80.3905,80.1357,80.3817,62393.0
2022-02-01 14:25:00,91.46,91.59,91.41,91.57,54387.0,80.3729,80.4872,80.329,80.4696,54387.0
2022-02-01 14:30:00,91.56,91.71,91.56,91.66,82300.0,80.4608,80.5926,80.4608,80.5487,82300.0
2022-02-01 14:35:00,91.65,91.72,91.57,91.6,70266.0,80.5399,80.6014,80.4696,80.496,70266.0
2022-02-01 14:40:00,91.64,91.65,91.4,91.43,46750.0,80.5311,80.5399,80.3202,80.3466,46750.0
2022-02-01 14:45:00,91.43,91.47,91.34,91.46,34787.0,80.3466,80.3817,80.2675,80.3729,34787.0
2022-02-01 14:50:00,91.46,91.5,91.38,91.42,29111.0,80.3729,80.4081,80.3026,80.3378,29111.0
2022-02-01 14:55:00,91.41,91.48,91.4,91.41,21002.0,80.329,80.3905,80.3202,80.329,21002.0
2022-02-01 15:00:00,91.42,91.48,91.37,91.46,54465.0,80.3378,80.3905,80.2938,80.3729,54465.0
2022-02-01 15:05:00,91.47,91.6,91.38,91.54,54133.0,80.3817,80.496,80.3026,80.4432,54133.0
2022-02-01 15:10:00,91.55,91.59,91.39,91.51,49994.0,80.452,80.4872,80.3114,80.4169,49994.0
2022-02-01 15:15:00,91.53,91.55,91.35,91.4,117212.0,80.4344,80.452,80.2763,80.3202,117212.0
2022-02-01 15:20:00,91.41,91.54,91.38,91.45,46353.0,80.329,80.4432,80.3026,80.3641,46353.0
2022-02-01 15:25:00,91.46,91.48,91.3,91.32,76930.0,80.3729,80.3905,80.2323,80.2499,76930.0
2022-02-01 15:30:00,91.3,91.6,91.27,91.5,104417.0,80.2323,80.496,80.206,80.4081,104417.0
2022-02-01 15:35:00,91.49,91.63,91.44,91.49,112314.0,80.3993,80.5223,80.3554,80.3993,112314.0
2022-02-01 15:40:00,91.49,91.59,91.4,91.55,100802.0,80.3993,80.4872,80.3202,80.452,100802.0
2022-02-01 15:45:00,91.55,91.8,91.53,91.78,134242.0,80.452,80.6717,80.4344,80.6541,134242.0
2022-02-01 15:50:00,91.78,91.89,91.67,91.68,155771.0,80.6541,80.7508,80.5575,80.5663,155771.0
2022-02-01 15:55:00,91.67,91.73,91.52,91.54,341625.0,80.5575,80.6102,80.4257,80.4432,341625.0
2022-02-02 09:30:00,90.45,91.0,89.55,90.18,407456.0,79.4854,79.9687,78.6945,79.2481,407456.0
2022-02-02 09:35:00,90.16,90.23,89.28,89.81,113529.0,79.2305,79.292,78.4572,78.923,113529.0
2022-02-02 09:40:00,89.75,89.95,89.32,89.9,124497.0,78.8702,79.046,78.4924,79.002,124497.0
2022-02-02 09:45:00,89.9,89.91,89.59,89.63,65686.0,79.002,79.0108,78.7296,78.7648,65686.0
2022-02-02 09:50:00,89.63,89.79,89.33,89.78,80238.0,78.7648,78.9054,78.5011,78.8966,80238.0
2022-02-02 09:55:00,89.85,89.99,89.1,89.17,53386.0,78.9581,79.0811,78.299,78.3605,53386.0
2022-02-02 10:00:00,89.16,89.42,89.01,89.28,133773.0,78.3517,78.5802,78.2199,78.4572,133773.0
2022-02-02 10:05:00,89.28,89.28,89.05,89.1,65292.0,78.4572,78.4572,78.2551,78.299,65292.0
2022-02-02 10:10:00,89.08,89.42,88.98,89.28,97159.0,78.2814,78.5802,78.1936,78.4572,97159.0
2022-02-02 10:15:00,89.26,89.32,89.02,89.31,88838.0,78.4396,78.4924,78.2287,78.4836,88838.0
2022-02-02 10:20:00,89.31,89.56,89.16,89.33,98040.0,78.4836,78.7033,78.3517,78.5011,98040.0
2022-02-02 10:25:00,89.32,89.41,89.16,89.16,54335.0,78.4924,78.5714,78.3517,78.3517,54335.0
2022-02-02 10:30:00,89.23,89.81,89.22,89.6,114824.0,78.4133,78.923,78.4045,78.7384,114824.0
2022-02-02 10:35:00,89.56,89.77,89.5,89.72,102680.0,78.7033,78.8878,78.6505,78.8439,102680.0
2022-02-02 10:40:00,89.76,90.0,89.36,89.89,119721.0,78.879,79.0899,78.5275,78.9933,119721.0
2022-02-02 10:45:00,89.88,90.18,89.84,90.04,138504.0,78.9845,79.2481,78.9493,79.1251,138504.0
2022-02-02 10:50:00,90.05,90.58,90.04,90.41,173124.0,79.1339,79.5996,79.1251,79.4502,173124.0
2022-02-02 10:55:00,90.42,90.8,90.36,90.68,135153.0,79.459,79.7929,79.4063,79.6875,135153.0
2022-02-02 11:00:00,90.66,90.73,90.32,90.43,100401.0,79.6699,79.7314,79.3711,79.4678,100401.0
2022-02-02 11:05:00,90.44,90.5,90.22,90.47,80772.0,79.4766,79.5293,79.2832,79.5029,80772.0
2022-02-02 11:10:00,90.47,90.64,90.38,90.48,146994.0,79.5029,79.6523,79.4239,79.5117,146994.0
2022-02-02 11:15:00,90.48,90.56,90.27,90.28,99222.0,79.5117,79.582,79.3272,79.336,99222.0
2022-02-02 11:20:00,90.29,90.62,90.21,90.52,84596.0,79.3448,79.6348,79.2745,79.5469,84596.0
2022-02-02 11:25:00,90.55,90.58,90.28,90.58,85986.0,79.5732,79.5996,79.336,79.5996,85986.0
2022-02-02 11:30:00,90.58,90.74,90.41,90.71,34717.0,79.5996,79.7402,79.4502,79.7139,34717.0
2022-02-02 11:35:00,90.7,90.92,90.62,90.77,58229.0,79.7051,79.8984,79.6348,79.7666,58229.0
2022-02-02 11:40:00,90.77,91.15,90.75,91.12,64361.0,79.7666,80.1005,79.749,80.0741,64361.0
2022-02-02 11:45:00,91.11,91.16,90.95,90.95,54626.0,80.0654,80.1093,79.9248,79.9248,54626.0
2022-02-02 11:50:00,90.94,91.06,90.89,90.99,34841.0,79.916,80.0214,79.872,79.9599,34841.0
2022-02-02 11:55:00,91.0,91.17,90.93,91.16,37451.0,79.9687,80.1181,79.9072,80.1093,37451.0
2022-02-02 12:00:00,91.15,91.26,90.96,91.19,39500.0,80.1005,80.1972,79.9335,80.1357,39500.0
2022-02-02 12:05:00,91.2,91.32,91.19,91.21,29148.0,80.1445,80.2499,80.1357,80.1532,29148.0
2022-02-02 12:10:00,91.2,91.29,91.06,91.27,39745.0,80.1445,80.2235,80.0214,80.206,39745.0
2022-02-02 12:15:00,91.27,91.36,91.25,91.31,27707.0,80.206,80.2851,80.1884,80.2411,27707.0
2022-02-02 12:20:00,91.31,91.32,91.09,91.17,32521.0,80.2411,80.2499,80.0478,80.1181,32521.0
2022-02-02 12:25:00,91.17,91.36,91.17,91.26,32772.0,80.1181,80.2851,80.1181,80.1972,32772.0
2022-02-02 12:30:00,91.24,91.28,91.18,91.25,22964.0,80.1796,80.2148,80.1269,80.1884,22964.0
2022-02-02 12:35:00,91.27,91.32,91.17,91.21,23018.0,80.206,80.2499,80.1181,80.1532,23018.0
2022-02-02 12:40:00,91.22,91.23,91.1,91.22,20301.0,80.162,80.1708,80.0566,80.162,20301.0
2022-02-02 12:45:00,91.23,91.27,90.91,90.94,67842.0,80.1708,80.206,79.8896,79.916,67842.0
2022-02-02 12:50:00,90.92,91.11,90.86,91.06,22441.0,79.8984,80.0654,79.8457,80.0214,22441.0
2022-02-02 12:55:00,91.05,91.18,91.05,91.16,35028.0,80.0126,80.1269,80.0126,80.1093,35028.0
2022-02-02 13:00:00,91.15,91.4,91.11,91.36,49222.0,80.1005,80.3202,80.0654,80.2851,49222.0
2022-02-02 13:05:00,91.36,91.36,91.21,91.21,20941.0,80.2851,80.2851,80.1532,80.1532,20941.0
2022-02-02 13:10:00,91.21,91.4,91.19,91.4,23139.0,80.1532,80.3202,80.1357,80.3202,23139.0
2022-02-02 13:15:00,91.41,91.52,91.38,91.43,44299.0,80.329,80.4257,80.3026,80.3466,44299.0
2022-02-02 13:20:00,91.43,91.49,91.24,91.27,28281.0,80.3466,80.3993,80.1796,80.206,28281.0
2022-02-02 13:25:00,91.27,91.32,91.09,91.28,32624.0,80.206,80.2499,80.0478,80.2148,32624.0
2022-02-02 13:30:00,91.26,91.46,91.25,91.45,23963.0,80.1972,80.3729,80.1884,80.3641,23963.0
2022-02-02 13:35:00,91.45,91.65,91.43,91.58,33584.0,80.3641,80.5399,80.3466,80.4784,33584.0
2022-02-02 13:40:00,91.58,91.59,91.5,91.59,28015.0,80.4784,80.4872,80.4081,80.4872,28015.0
2022-02-02 13:45:00,91.6,91.72,91.59,91.62,43510.0,80.496,80.6014,80.4872,80.5135,43510.0
2022-02-02 13:50:00,91.62,91.75,91.57,91.58,46265.0,80.5135,80.6278,80.4696,80.4784,46265.0
2022-02-02 13:55:00,91.59,91.68,91.56,91.66,57406.0,80.4872,80.5663,80.4608,80.5487,57406.0
2022-02-02 14:00:00,91.66,91.68,91.57,91.67,31386.0,80.5487,80.5663,80.4696,80.5575,31386.0
2022-02-02 14:05:00,91.68,91.69,91.61,91.63,41121.0,80.5663,80.5751,80.5047,80.5223,41121.0
2022-02-02 14:10:00,91.62,91.64,91.52,91.58,27597.0,80.5135,80.5311,80.4257,80.4784,27597.0
2022-02-02 14:15:00,91.57,91.63,91.41,91.59,44803.0,80.4696,80.5223,80.329,80.4872,44803.0
2022-02-02 14:20:00,91.57,91.7,91.48,91.66,29363.0,80.4696,80.5838,80.3905,80.5487,29363.0
2022-02-02 14:25:00,91.68,91.81,91.63,91.79,41707.0,80.5663,80.6805,80.5223,80.6629,41707.0
2022-02-02 14:30:00,91.79,92.0,91.77,91.94,50533.0,80.6629,80.8475,80.6454,80.7947,50533.0
2022-02-02 14:35:00,91.95,92.05,91.92,92.03,122783.0,80.8035,80.8914,80.7772,80.8738,122783.0
2022-02-02 14:40:00,92.03,92.15,91.97,92.05,46950.0,80.8738,80.9793,80.8211,80.8914,46950.0
2022-02-02 14:45:00,92.06,92.1,91.98,92.06,46747.0,80.9002,80.9354,80.8299,80.9002,46747.0
2022-02-02 14:50:00,92.05,92.18,92.04,92.16,40881.0,80.8914,81.0057,80.8826,80.9881,40881.0
2022-02-02 14:55:00,92.16,92.17,91.87,91.95,62313.0,80.9881,80.9969,80.7332,80.8035,62313.0
2022-02-02 15:00:00,91.95,91.99,91.88,91.94,32429.0,80.8035,80.8387,80.742,80.7947,32429.0
2022-02-02 15:05:00,91.93,91.99,91.8,91.88,72080.0,80.786,80.8387,80.6717,80.742,72080.0
2022-02-02 15:10:00,91.88,91.96,91.74,91.96,53270.0,80.742,80.8123,80.619,80.8123,53270.0
2022-02-02 15:15:00,91.99,92.1,91.94,92.09,45418.0,80.8387,80.9354,80.7947,80.9266,45418.0
2022-02-02 15:20:00,92.09,92.17,92.01,92.12,47872.0,80.9266,80.9969,80.8563,80.9529,47872.0
2022-02-02 15:25:00,92.11,92.28,92.06,92.28,51473.0,80.9441,81.0935,80.9002,81.0935,51473.0
2022-02-02 15:30:00,92.28,92.28,92.1,92.19,109990.0,81.0935,81.0935,80.9354,81.0144,109990.0
2022-02-02 15:35:00,92.22,92.34,92.17,92.17,125795.0,81.0408,81.1463,80.9969,80.9969,125795.0
2022-02-02 15:40:00,92.18,92.43,92.14,92.43,77852.0,81.0057,81.2253,80.9705,81.2253,77852.0
2022-02-02 15:45:00,92.44,92.61,92.39,92.51,179278.0,81.2341,81.3835,81.1902,81.2956,179278.0
2022-02-02 15:50:00,92.52,92.58,92.14,92.21,181817.0,81.3044,81.3572,80.9705,81.032,181817.0
2022-02-02 15:55:00,92.21,92.49,92.08,92.14,295919.0,81.032,81.2781,80.9178,80.9705,295919.0
2022-02-03 09:30:00,92.78,92.95,91.7,91.97,501960.0,81.5329,81.6823,80.5838,80.8211,501960.0
2022-02-03 09:35:00,91.9,92.67,91.6,92.39,278742.0,80.7596,81.4363,80.496,81.1902,278742.0
2022-02-03 09:40:00,92.43,92.8,91.84,92.05,222441.0,81.2253,81.5505,80.7069,80.8914,222441.0
2022-02-03 09:45:00,92.08,92.38,91.65,91.65,187128.0,80.9178,81.1814,80.5399,80.5399,187128.0
2022-02-03 09:50:00,91.67,91.82,91.33,91.4,106168.0,80.5575,80.6893,80.2587,80.3202,106168.0
2022-02-03 09:55:00,91.43,91.65,91.05,91.11,135413.0,80.3466,80.5399,80.0126,80.0654,135413.0
2022-02-03 10:00:00,91.16,91.33,90.88,91.01,125372.0,80.1093,80.2587,79.8632,79.9775,125372.0
2022-02-03 10:05:00,90.98,91.33,90.75,90.8,104895.0,79.9511,80.2587,79.749,79.7929,104895.0
2022-02-03 10:10:00,90.79,90.82,90.48,90.76,163989.0,79.7842,79.8105,79.5117,79.7578,163989.0
2022-02-03 10:15:00,90.76,91.13,90.53,90.54,167701.0,79.7578,80.0829,79.5557,79.5645,167701.0
2022-02-03 10:20:00,90.58,90.73,90.2,90.24,196602.0,79.5996,79.7314,79.2657,79.3008,196602.0
2022-02-03 10:25:00,90.23,90.44,90.06,90.2,82446.0,79.292,79.4766,79.1426,79.2657,82446.0
2022-02-03 10:30:00,90.19,90.28,89.88,90.0,192090.0,79.2569,79.336,78.9845,79.0899,192090.0
2022-02-03 10:35:00,90.04,90.1,89.82,90.0,63235.0,79.1251,79.1778,78.9317,79.0899,63235.0
2022-02-03 10:40:00,90.0,90.35,89.96,90.3,162523.0,79.0899,79.3975,79.0548,79.3536,162523.0
2022-02-03 10:45:00,90.31,90.41,90.14,90.41,245240.0,79.3623,79.4502,79.2129,79.4502,245240.0
2022-02-03 10:50:00,90.43,90.44,90.03,90.09,275271.0,79.4678,79.4766,79.1163,79.169,275271.0
2022-02-03 10:55:00,90.08,90.26,90.08,90.15,124900.0,79.1602,79.3184,79.1602,79.2217,124900.0
2022-02-03 11:00:00,90.14,90.41,89.99,90.12,120874.0,79.2129,79.4502,79.0811,79.1954,120874.0
2022-02-03 11:05:00,90.14,90.21,89.98,90.04,112968.0,79.2129,79.2745,79.0723,79.1251,112968.0
2022-02-03 11:10:00,90.02,90.14,89.92,89.97,193385.0,79.1075,79.2129,79.0196,79.0636,193385.0
2022-02-03 11:15:00,89.98,90.08,89.88,89.94,60622.0,79.0723,79.1602,78.9845,79.0372,60622.0
2022-02-03 11:20:00,89.91,90.08,89.84,89.96,49375.0,79.0108,79.1602,78.9493,79.0548,49375.0
2022-02-03 11:25:00,89.97,90.06,89.94,90.0,93477.0,79.0636,79.1426,79.0372,79.0899,93477.0
2022-02-03 11:30:00,90.0,90.0,89.92,89.98,131548.0,79.0899,79.0899,79.0196,79.0723,131548.0
2022-02-03 11:35:00,90.0,90.0,89.87,89.94,54997.0,79.0899,79.0899,78.9757,79.0372,54997.0
2022-02-03 11:40:00,89.95,90.0,89.72,89.87,75186.0,79.046,79.0899,78.8439,78.9757,75186.0
2022-02-03 11:45:00,89.88,90.0,89.85,89.95,48241.0,78.9845,79.0899,78.9581,79.046,48241.0
2022-02-03 11:50:00,89.94,90.07,89.91,90.03,132128.0,79.0372,79.1514,79.0108,79.1163,132128.0
2022-02-03 11:55:00,90.03,90.03,89.83,89.91,34328.0,79.1163,79.1163,78.9405,79.0108,34328.0
2022-02-03 12:00:00,89.96,90.04,89.88,89.93,185034.0,79.0548,79.1251,78.9845,79.0284,185034.0
2022-02-03 12:05:00,89.99,90.04,89.88,90.0,38458.0,79.0811,79.1251,78.9845,79.0899,38458.0
2022-02-03 12:10:00,89.99,90.02,89.9,89.9,297589.0,79.0811,79.1075,79.002,79.002,297589.0
2022-02-03 12:15:00,89.9,90.0,89.84,89.92,94730.0,79.002,79.0899,78.9493,79.0196,94730.0
2022-02-03 12:20:00,89.88,90.01,89.85,89.85,68797.0,78.9845,79.0987,78.9581,78.9581,68797.0
2022-02-03 12:25:00,89.86,89.95,89.76,89.91,48797.0,78.9669,79.046,78.879,79.0108,48797.0
2022-02-03 12:30:00,89.89,89.97,89.81,89.85,58304.0,78.9933,79.0636,78.923,78.9581,58304.0
2022-02-03 12:35:00,89.86,89.95,89.85,89.95,57347.0,78.9669,79.046,78.9581,79.046,57347.0
2022-02-03 12:40:00,89.95,89.95,89.67,89.67,76017.0,79.046,79.046,78.7999,78.7999,76017.0
2022-02-03 12:45:00,89.67,89.79,89.5,89.76,52005.0,78.7999,78.9054,78.6505,78.879,52005.0
2022-02-03 12:50:00,89.77,89.9,89.71,89.82,47151.0,78.8878,79.002,78.8351,78.9317,47151.0
2022-02-03 12:55:00,89.83,89.9,89.65,89.87,28864.0,78.9405,79.002,78.7823,78.9757,28864.0
2022-02-03 13:00:00,89.85,89.87,89.48,89.51,49838.0,78.9581,78.9757,78.633,78.6593,49838.0
2022-02-03 13:05:00,89.53,89.64,89.52,89.54,53648.0,78.6769,78.7736,78.6681,78.6857,53648.0
2022-02-03 13:10:00,89.56,89.81,89.47,89.81,43070.0,78.7033,78.923,78.6242,78.923,43070.0
2022-02-03 13:15:00,89.79,90.0,89.78,89.98,223444.0,78.9054,79.0899,78.8966,79.0723,223444.0
2022-02-03 13:20:00,89.96,90.05,89.92,90.0,242939.0,79.0548,79.1339,79.0196,79.0899,242939.0
2022-02-03 13:25:00,90.0,90.15,89.95,90.02,399855.0,79.0899,79.2217,79.046,79.1075,399855.0
2022-02-03 13:30:00,90.02,90.1,89.89,89.95,236930.0,79.1075,79.1778,78.9933,79.046,236930.0
2022-02-03 13:35:00,89.95,90.25,89.93,90.0,173485.0,79.046,79.3096,79.0284,79.0899,173485.0
2022-02-03 13:40:00,90.01,90.09,89.93,90.01,77571.0,79.0987,79.169,79.0284,79.0987,77571.0
2022-02-03 13:45:00,90.02,90.06,89.95,89.98,65799.0,79.1075,79.1426,79.046,79.0723,65799.0
2022-02-03 13:50:00,89.99,90.24,89.97,90.14,81258.0,79.0811,79.3008,79.0636,79.2129,81258.0
2022-02-03 13:55:00,90.14,90.3,90.04,90.29,206634.0,79.2129,79.3536,79.1251,79.3448,206634.0
2022-02-03 14:00:00,90.29,90.51,90.28,90.51,236634.0,79.3448,79.5381,79.336,79.5381,236634.0
2022-02-03 14:05:00,90.51,91.05,90.45,91.05,92494.0,79.5381,80.0126,79.4854,80.0126,92494.0
2022-02-03 14:10:00,91.05,91.25,90.91,91.05,72133.0,80.0126,80.1884,79.8896,80.0126,72133.0
2022-02-03 14:15:00,91.03,91.41,90.97,91.39,62021.0,79.9951,80.329,79.9423,80.3114,62021.0
2022-02-03 14:20:00,91.38,91.53,91.24,91.24,62657.0,80.3026,80.4344,80.1796,80.1796,62657.0
2022-02-03 14:25:00,91.24,91.26,90.99,91.07,62528.0,80.1796,80.1972,79.9599,80.0302,62528.0
2022-02-03 14:30:00,91.06,91.17,90.86,91.06,75324.0,80.0214,80.1181,79.8457,80.0214,75324.0
2022-02-03 14:35:00,91.06,91.08,90.85,90.88,58990.0,80.0214,80.039,79.8369,79.8632,58990.0
2022-02-03 14:40:00,90.88,90.9,90.63,90.66,42992.0,79.8632,79.8808,79.6435,79.6699,42992.0
2022-02-03 14:45:00,90.68,90.91,90.66,90.88,50357.0,79.6875,79.8896,79.6699,79.8632,50357.0
2022-02-03 14:50:00,90.86,90.87,90.75,90.81,33216.0,79.8457,79.8545,79.749,79.8017,33216.0
2022-02-03 14:55:00,90.8,91.02,90.78,90.95,36969.0,79.7929,79.9863,79.7754,79.9248,36969.0
2022-02-03 15:00:00,90.97,90.99,90.48,90.48,63029.0,79.9423,79.9599,79.5117,79.5117,63029.0
2022-02-03 15:05:00,90.49,90.59,90.44,90.53,49425.0,79.5205,79.6084,79.4766,79.5557,49425.0
2022-02-03 15:10:00,90.53,90.77,90.52,90.65,54974.0,79.5557,79.7666,79.5469,79.6611,54974.0
2022-02-03 15:15:00,90.68,90.83,90.66,90.78,48282.0,79.6875,79.8193,79.6699,79.7754,48282.0
2022-02-03 15:20:00,90.77,91.12,90.75,91.01,51218.0,79.7666,80.0741,79.749,79.9775,51218.0
2022-02-03 15:25:00,91.01,91.05,90.83,90.98,54530.0,79.9775,80.0126,79.8193,79.9511,54530.0
2022-02-03 15:30:00,90.97,91.14,90.9,91.03,82201.0,79.9423,80.0917,79.8808,79.9951,82201.0
2022-02-03 15:35:00,91.02,91.11,90.79,90.9,78351.0,79.9863,80.0654,79.7842,79.8808,78351.0
2022-02-03 15:40:00,90.89,91.1,90.83,91.09,78410.0,79.872,80.0566,79.8193,80.0478,78410.0
2022-02-03 15:45:00,91.08,91.08,90.76,90.88,98817.0,80.039,80.039,79.7578,79.8632,98817.0
2022-02-03 15:50:00,90.88,90.94,90.79,90.85,189380.0,79.8632,79.916,79.7842,79.8369,189380.0
2022-02-03 15:55:00,90.84,91.09,90.83,90.86,283266.0,79.8281,80.0478,79.8193,79.8457,283266.0
2022-02-04 09:30:00,92.0,92.81,91.75,92.79,286730.0,80.8475,81.5593,80.6278,81.5417,286730.0
2022-02-04 09:35:00,92.77,93.83,92.67,93.82,215572.0,81.5241,82.4556,81.4363,82.4468,215572.0
2022-02-04 09:40:00,93.78,94.41,93.66,94.21,212006.0,82.4117,82.9653,82.3062,82.7896,212006.0
2022-02-04 09:45:00,94.25,94.29,93.71,93.8,98520.0,82.8247,82.8599,82.3502,82.4293,98520.0
2022-02-04 09:50:00,93.81,93.9,93.47,93.74,92398.0,82.4381,82.5171,82.1393,82.3765,92398.0
2022-02-04 09:55:00,93.8,94.05,93.72,93.92,88723.0,82.4293,82.649,82.359,82.5347,88723.0
2022-02-04 10:00:00,93.9,94.35,93.88,94.32,84206.0,82.5171,82.9126,82.4996,82.8862,84206.0
2022-02-04 10:05:00,94.31,94.76,94.19,94.63,149146.0,82.8774,83.2729,82.772,83.1587,149146.0
2022-02-04 10:10:00,94.65,94.85,94.49,94.77,144935.0,83.1762,83.352,83.0356,83.2817,144935.0
2022-02-04 10:15:00,94.75,94.88,94.49,94.58,118770.0,83.2641,83.3783,83.0356,83.1147,118770.0
2022-02-04 10:20:00,94.58,94.93,94.51,94.64,126742.0,83.1147,83.4223,83.0532,83.1674,126742.0
2022-02-04 10:25:00,94.66,94.7,94.01,94.03,128986.0,83.185,83.2202,82.6138,82.6314,128986.0
2022-02-04 10:30:00,94.02,94.2,93.78,93.84,96727.0,82.6226,82.7808,82.4117,82.4644,96727.0
2022-02-04 10:35:00,93.81,93.91,93.17,93.4,147698.0,82.4381,82.5259,81.8756,82.0778,147698.0
2022-02-04 10:40:00,93.43,93.43,92.77,93.04,125725.0,82.1041,82.1041,81.5241,81.7614,125725.0
2022-02-04 10:45:00,93.02,93.03,92.59,92.66,83563.0,81.7438,81.7526,81.366,81.4275,83563.0
2022-02-04 10:50:00,92.69,93.0,92.59,93.0,89647.0,81.4538,81.7262,81.366,81.7262,89647.0
2022-02-04 10:55:00,93.03,93.1,92.89,92.93,162871.0,81.7526,81.8141,81.6296,81.6647,162871.0
2022-02-04 11:00:00,92.92,92.98,92.76,92.95,148774.0,81.6559,81.7087,81.5153,81.6823,148774.0
2022-02-04 11:05:00,92.94,93.2,92.92,93.07,107803.0,81.6735,81.902,81.6559,81.7878,107803.0
2022-02-04 11:10:00,93.06,93.09,92.6,92.6,137630.0,81.779,81.8053,81.3747,81.3747,137630.0
2022-02-04 11:15:00,92.6,92.75,92.35,92.63,94708.0,81.3747,81.5066,81.155,81.4011,94708.0
2022-02-04 11:20:00,92.63,93.0,92.56,92.97,61501.0,81.4011,81.7262,81.3396,81.6999,61501.0
2022-02-04 11:25:00,92.99,93.39,92.89,93.38,94986.0,81.7175,82.069,81.6296,82.0602,94986.0
2022-02-04 11:30:00,93.39,93.39,92.74,93.04,78499.0,82.069,82.069,81.4978,81.7614,78499.0
2022-02-04 11:35:00,93.04,93.35,93.04,93.28,68073.0,81.7614,82.0338,81.7614,81.9723,68073.0
2022-02-04 11:40:00,93.29,93.41,93.23,93.41,47101.0,81.9811,82.0865,81.9284,82.0865,47101.0
2022-02-04 11:45:00,93.4,93.72,93.37,93.48,51683.0,82.0778,82.359,82.0514,82.1481,51683.0
2022-02-04 11:50:00,93.49,93.64,93.4,93.63,43129.0,82.1569,82.2887,82.0778,82.2799,43129.0
2022-02-04 11:55:00,93.63,93.67,93.4,93.42,44067.0,82.2799,82.315,82.0778,82.0953,44067.0
2022-02-04 12:00:00,93.42,93.47,93.32,93.44,45239.0,82.0953,82.1393,82.0075,82.1129,45239.0
2022-02-04 12:05:00,93.45,93.47,93.25,93.32,45560.0,82.1217,82.1393,81.9459,82.0075,45560.0
2022-02-04 12:10:00,93.31,93.48,93.14,93.38,49073.0,81.9987,82.1481,81.8493,82.0602,49073.0
2022-02-04 12:15:00,93.38,93.42,93.13,93.2,42968.0,82.0602,82.0953,81.8405,81.902,42968.0
2022-02-04 12:20:00,93.19,93.42,93.14,93.41,44705.0,81.8932,82.0953,81.8493,82.0865,44705.0
2022-02-04 12:25:00,93.41,93.6,93.35,93.56,44582.0,82.0865,82.2535,82.0338,82.2184,44582.0
2022-02-04 12:30:00,93.58,93.64,93.44,93.49,53428.0,82.2359,82.2887,82.1129,82.1569,53428.0
2022-02-04 12:35:00,93.48,93.53,93.29,93.32,56647.0,82.1481,82.192,81.9811,82.0075,56647.0
2022-02-04 12:40:00,93.32,93.35,93.25,93.32,29048.0,82.0075,82.0338,81.9459,82.0075,29048.0
2022-02-04 12:45:00,93.33,93.35,92.98,93.01,38835.0,82.0162,82.0338,81.7087,81.735,38835.0
2022-02-04 12:50:00,93.02,93.12,92.94,93.07,47647.0,81.7438,81.8317,81.6735,81.7878,47647.0
2022-02-04 12:55:00,93.06,93.16,92.97,93.1,34437.0,81.779,81.8669,81.6999,81.8141,34437.0
2022-02-04 13:00:00,93.13,93.3,93.01,93.29,30997.0,81.8405,81.9899,81.735,81.9811,30997.0
2022-02-04 13:05:00,93.28,93.48,93.27,93.47,30501.0,81.9723,82.1481,81.9635,82.1393,30501.0
2022-02-04 13:10:00,93.45,93.55,93.32,93.34,47455.0,82.1217,82.2096,82.0075,82.025,47455.0
2022-02-04 13:15:00,93.34,93.39,93.06,93.11,69840.0,82.025,82.069,81.779,81.8229,69840.0
2022-02-04 13:20:00,93.11,93.24,93.08,93.23,53727.0,81.8229,81.9372,81.7966,81.9284,53727.0
2022-02-04 13:25:00,93.22,93.3,93.17,93.23,31415.0,81.9196,81.9899,81.8756,81.9284,31415.0
2022-02-04 13:30:00,93.25,93.33,93.18,93.3,29648.0,81.9459,82.0162,81.8844,81.9899,29648.0
2022-02-04 13:35:00,93.31,93.47,93.3,93.37,157022.0,81.9987,82.1393,81.9899,82.0514,157022.0
2022-02-04 13:40:00,93.39,93.42,93.22,93.41,43635.0,82.069,82.0953,81.9196,82.0865,43635.0
2022-02-04 13:45:00,93.39,93.5,93.23,93.48,41572.0,82.069,82.1656,81.9284,82.1481,41572.0
2022-02-04 13:50:00,93.49,93.53,93.44,93.47,58514.0,82.1569,82.192,82.1129,82.1393,58514.0
2022-02-04 13:55:00,93.48,93.52,93.39,93.46,63421.0,82.1481,82.1832,82.069,82.1305,63421.0
2022-02-04 14:00:00,93.48,93.49,93.23,93.25,61810.0,82.1481,82.1569,81.9284,81.9459,61810.0
2022-02-04 14:05:00,93.24,93.35,93.11,93.11,88472.0,81.9372,82.0338,81.8229,81.8229,88472.0
2022-02-04 14:10:00,93.12,93.18,93.09,93.11,78089.0,81.8317,81.8844,81.8053,81.8229,78089.0
2022-02-04 14:15:00,93.1,93.11,92.72,92.72,76731.0,81.8141,81.8229,81.4802,81.4802,76731.0
2022-02-04 14:20:00,92.72,92.77,92.51,92.54,74883.0,81.4802,81.5241,81.2956,81.322,74883.0
2022-02-04 14:25:00,92.55,92.57,92.4,92.48,118380.0,81.3308,81.3484,81.199,81.2693,118380.0
2022-02-04 14:30:00,92.47,92.47,91.91,92.23,126535.0,81.2605,81.2605,80.7684,81.0496,126535.0
2022-02-04 14:35:00,92.22,92.49,92.22,92.47,64928.0,81.0408,81.2781,81.0408,81.2605,64928.0
2022-02-04 14:40:00,92.48,92.51,92.35,92.4,60278.0,81.2693,81.2956,81.155,81.199,60278.0
2022-02-04 14:45:00,92.4,92.49,92.35,92.42,55261.0,81.199,81.2781,81.155,81.2166,55261.0
2022-02-04 14:50:00,92.42,92.54,92.39,92.48,44697.0,81.2166,81.322,81.1902,81.2693,44697.0
2022-02-04 14:55:00,92.5,92.55,92.42,92.52,86823.0,81.2869,81.3308,81.2166,81.3044,86823.0
2022-02-04 15:00:00,92.53,92.66,92.44,92.51,119391.0,81.3132,81.4275,81.2341,81.2956,119391.0
2022-02-04 15:05:00,92.5,92.66,92.33,92.62,130562.0,81.2869,81.4275,81.1375,81.3923,130562.0
2022-02-04 15:10:00,92.63,92.8,92.58,92.73,77585.0,81.4011,81.5505,81.3572,81.489,77585.0
2022-02-04 15:15:00,92.73,92.74,92.58,92.59,70037.0,81.489,81.4978,81.3572,81.366,70037.0
2022-02-04 15:20:00,92.59,92.7,92.45,92.68,84093.0,81.366,81.4626,81.2429,81.445,84093.0
2022-02-04 15:25:00,92.69,92.7,92.54,92.62,101262.0,81.4538,81.4626,81.322,81.3923,101262.0
2022-02-04 15:30:00,92.63,92.88,92.62,92.86,113596.0,81.4011,81.6208,81.3923,81.6032,113596.0
2022-02-04 15:35:00,92.85,92.89,92.5,92.51,114525.0,81.5944,81.6296,81.2869,81.2956,114525.0
2022-02-04 15:40:00,92.51,92.53,92.33,92.42,134288.0,81.2956,81.3132,81.1375,81.2166,134288.0
2022-02-04 15:45:00,92.42,92.42,92.08,92.18,192032.0,81.2166,81.2166,80.9178,81.0057,192032.0
2022-02-04 15:50:00,92.19,92.35,92.08,92.23,314822.0,81.0144,81.155,80.9178,81.0496,314822.0
2022-02-04 15:55:00,92.23,92.24,91.8,91.88,674219.0,81.0496,81.0584,80.6717,80.742,674219.0
2022-02-07 09:30:00,90.42,90.75,90.12,90.33,414317.0,79.459,79.749,79.1954,79.3799,414317.0
2022-02-07 09:35:00,90.3,90.57,89.68,90.1,183068.0,79.3536,79.5908,78.8087,79.1778,183068.0
2022-02-07 09:40:00,90.13,90.3,89.87,89.89,86871.0,79.2042,79.3536,78.9757,78.9933,86871.0
2022-02-07 09:45:00,89.91,90.71,89.9,90.6,88385.0,79.0108,79.7139,79.002,79.6172,88385.0
2022-02-07 09:50:00,90.62,90.71,90.32,90.43,130450.0,79.6348,79.7139,79.3711,79.4678,130450.0
2022-02-07 09:55:00,90.48,91.11,90.3,91.1,91124.0,79.5117,80.0654,79.3536,80.0566,91124.0
2022-02-07 10:00:00,91.1,91.21,90.91,91.17,87565.0,80.0566,80.1532,79.8896,80.1181,87565.0
2022-02-07 10:05:00,91.15,91.25,91.04,91.06,95640.0,80.1005,80.1884,80.0038,80.0214,95640.0
2022-02-07 10:10:00,91.06,91.24,90.89,91.19,53283.0,80.0214,80.1796,79.872,80.1357,53283.0
2022-02-07 10:15:00,91.19,92.0,91.09,91.55,153286.0,80.1357,80.8475,80.0478,80.452,153286.0
2022-02-07 10:20:00,91.59,92.21,91.49,92.11,110038.0,80.4872,81.032,80.3993,80.9441,110038.0
2022-02-07 10:25:00,92.11,92.13,91.84,92.02,48281.0,80.9441,80.9617,80.7069,80.865,48281.0
2022-02-07 10:30:00,92.02,92.24,91.82,92.23,123293.0,80.865,81.0584,80.6893,81.0496,123293.0
2022-02-07 10:35:00,92.24,92.24,91.77,91.81,40184.0,81.0584,81.0584,80.6454,80.6805,40184.0
2022-02-07 10:40:00,91.81,91.88,91.62,91.83,44076.0,80.6805,80.742,80.5135,80.6981,44076.0
2022-02-07 10:45:00,91.86,92.58,91.82,92.51,76801.0,80.7244,81.3572,80.6893,81.2956,76801.0
2022-02-07 10:50:00,92.48,92.6,92.29,92.37,53493.0,81.2693,81.3747,81.1023,81.1726,53493.0
2022-02-07 10:55:00,92.36,92.55,92.31,92.41,27630.0,81.1638,81.3308,81.1199,81.2078,27630.0
2022-02-07 11:00:00,92.4,92.46,92.2,92.28,44388.0,81.199,81.2517,81.0232,81.0935,44388.0
2022-02-07 11:05:00,92.3,92.75,92.26,92.75,54381.0,81.1111,81.5066,81.076,81.5066,54381.0
2022-02-07 11:10:00,92.74,92.95,92.72,92.93,58472.0,81.4978,81.6823,81.4802,81.6647,58472.0
2022-02-07 11:15:00,92.93,93.11,92.81,93.09,55945.0,81.6647,81.8229,81.5593,81.8053,55945.0
2022-02-07 11:20:00,93.1,93.14,92.84,92.94,54961.0,81.8141,81.8493,81.5856,81.6735,54961.0
2022-02-07 11:25:00,92.92,93.3,92.92,93.06,45836.0,81.6559,81.9899,81.6559,81.779,45836.0
2022-02-07 11:30:00,93.07,93.07,92.56,92.66,109533.0,81.7878,81.7878,81.3396,81.4275,109533.0
2022-02-07 11:35:00,92.67,92.76,92.53,92.61,37734.0,81.4363,81.5153,81.3132,81.3835,37734.0
2022-02-07 11:40:00,92.63,92.72,92.38,92.47,47377.0,81.4011,81.4802,81.1814,81.2605,47377.0
2022-02-07 11:45:00,92.49,92.56,92.37,92.5,53822.0,81.2781,81.3396,81.1726,81.2869,53822.0
2022-02-07 11:50:00,92.5,92.61,92.42,92.53,48522.0,81.2869,81.3835,81.2166,81.3132,48522.0
2022-02-07 11:55:00,92.52,92.62,92.38,92.61,120606.0,81.3044,81.3923,81.1814,81.3835,120606.0
2022-02-07 12:00:00,92.6,92.82,92.55,92.8,42712.0,81.3747,81.5681,81.3308,81.5505,42712.0
2022-02-07 12:05:00,92.8,92.8,92.29,92.3,32247.0,81.5505,81.5505,81.1023,81.1111,32247.0
2022-02-07 12:10:00,92.32,92.32,92.05,92.26,56426.0,81.1287,81.1287,80.8914,81.076,56426.0
2022-02-07 12:15:00,92.23,92.33,92.13,92.18,39586.0,81.0496,81.1375,80.9617,81.0057,39586.0
2022-02-07 12:20:00,92.17,92.27,92.13,92.14,25419.0,80.9969,81.0847,80.9617,80.9705,25419.0
2022-02-07 12:25:00,92.12,92.18,91.96,92.12,65365.0,80.9529,81.0057,80.8123,80.9529,65365.0
2022-02-07 12:30:00,92.12,92.32,91.98,92.3,28058.0,80.9529,81.1287,80.8299,81.1111,28058.0
2022-02-07 12:35:00,92.29,92.39,92.09,92.15,36921.0,81.1023,81.1902,80.9266,80.9793,36921.0
2022-02-07 12:40:00,92.15,92.59,92.15,92.58,24290.0,80.9793,81.366,80.9793,81.3572,24290.0
2022-02-07 12:45:00,92.59,92.71,92.56,92.64,29611.0,81.366,81.4714,81.3396,81.4099,29611.0
2022-02-07 12:50:00,92.63,92.76,92.57,92.76,56784.0,81.4011,81.5153,81.3484,81.5153,56784.0
2022-02-07 12:55:00,92.74,92.9,92.62,92.66,74308.0,81.4978,81.6384,81.3923,81.4275,74308.0
2022-02-07 13:00:00,92.67,92.87,92.65,92.7,51066.0,81.4363,81.612,81.4187,81.4626,51066.0
2022-02-07 13:05:00,92.71,93.01,92.7,92.97,92213.0,81.4714,81.735,81.4626,81.6999,92213.0
2022-02-07 13:10:00,92.98,93.03,92.93,92.93,37190.0,81.7087,81.7526,81.6647,81.6647,37190.0
2022-02-07 13:15:00,92.94,93.02,92.92,92.97,38617.0,81.6735,81.7438,81.6559,81.6999,38617.0
2022-02-07 13:20:00,92.97,93.03,92.78,92.8,33179.0,81.6999,81.7526,81.5329,81.5505,33179.0
2022-02-07 13:25:00,92.78,92.81,92.63,92.64,20117.0,81.5329,81.5593,81.4011,81.4099,20117.0
2022-02-07 13:30:00,92.66,92.87,92.66,92.72,29444.0,81.4275,81.612,81.4275,81.4802,29444.0
2022-02-07 13:35:00,92.71,93.09,92.69,93.09,19394.0,81.4714,81.8053,81.4538,81.8053,19394.0
2022-02-07 13:40:00,93.09,93.15,93.03,93.04,31241.0,81.8053,81.8581,81.7526,81.7614,31241.0
2022-02-07 13:45:00,93.01,93.02,92.69,92.79,51474.0,81.735,81.7438,81.4538,81.5417,51474.0
2022-02-07 13:50:00,92.79,93.02,92.76,92.96,45135.0,81.5417,81.7438,81.5153,81.6911,45135.0
2022-02-07 13:55:00,92.96,93.0,92.76,92.94,49988.0,81.6911,81.7262,81.5153,81.6735,49988.0
2022-02-07 14:00:00,92.93,93.0,92.87,92.99,81764.0,81.6647,81.7262,81.612,81.7175,81764.0
2022-02-07 14:05:00,93.0,93.05,92.93,93.02,99152.0,81.7262,81.7702,81.6647,81.7438,99152.0
2022-02-07 14:10:00,93.02,93.17,92.96,93.16,48443.0,81.7438,81.8756,81.6911,81.8669,48443.0
2022-02-07 14:15:00,93.17,93.26,93.08,93.23,46614.0,81.8756,81.9547,81.7966,81.9284,46614.0
2022-02-07 14:20:00,93.22,93.39,93.17,93.39,25001.0,81.9196,82.069,81.8756,82.069,25001.0
2022-02-07 14:25:00,93.4,93.43,93.3,93.43,29233.0,82.0778,82.1041,81.9899,82.1041,29233.0
2022-02-07 14:30:00,93.42,93.53,93.38,93.5,29137.0,82.0953,82.192,82.0602,82.1656,29137.0
2022-02-07 14:35:00,93.5,93.62,93.48,93.54,39624.0,82.1656,82.2711,82.1481,82.2008,39624.0
2022-02-07 14:40:00,93.54,93.74,93.5,93.68,32107.0,82.2008,82.3765,82.1656,82.3238,32107.0
2022-02-07 14:45:00,93.68,93.73,93.61,93.67,45933.0,82.3238,82.3678,82.2623,82.315,45933.0
2022-02-07 14:50:00,93.67,93.79,93.56,93.69,125616.0,82.315,82.4205,82.2184,82.3326,125616.0
2022-02-07 14:55:00,93.7,93.75,93.63,93.65,37367.0,82.3414,82.3853,82.2799,82.2975,37367.0
2022-02-07 15:00:00,93.65,93.69,93.47,93.69,136371.0,82.2975,82.3326,82.1393,82.3326,136371.0
2022-02-07 15:05:00,93.67,93.76,93.54,93.55,51341.0,82.315,82.3941,82.2008,82.2096,51341.0
2022-02-07 15:10:00,93.55,93.72,93.52,93.7,91194.0,82.2096,82.359,82.1832,82.3414,91194.0
2022-02-07 15:15:00,93.69,93.94,93.68,93.91,70356.0,82.3326,82.5523,82.3238,82.5259,70356.0
2022-02-07 15:20:00,93.9,94.19,93.89,94.14,158099.0,82.5171,82.772,82.5084,82.7281,158099.0
2022-02-07 15:25:00,94.14,94.23,93.95,93.95,64733.0,82.7281,82.8071,82.5611,82.5611,64733.0
2022-02-07 15:30:00,93.94,94.06,93.79,93.84,109213.0,82.5523,82.6578,82.4205,82.4644,109213.0
2022-02-07 15:35:00,93.83,93.98,93.6,93.65,120596.0,82.4556,82.5875,82.2535,82.2975,120596.0
2022-02-07 15:40:00,93.63,93.69,93.47,93.48,45140.0,82.2799,82.3326,82.1393,82.1481,45140.0
2022-02-07 15:45:00,93.48,93.48,93.07,93.1,90374.0,82.1481,82.1481,81.7878,81.8141,90374.0
2022-02-07 15:50:00,93.1,93.42,92.87,92.95,147799.0,81.8141,82.0953,81.612,81.6823,147799.0
2022-02-07 15:55:00,92.95,92.98,92.78,92.94,296820.0,81.6823,81.7087,81.5329,81.6735,296820.0
2022-02-08 09:30:00,91.95,93.15,91.95,92.83,342757.0,80.8035,81.8581,80.8035,81.5769,342757.0
2022-02-08 09:35:00,92.79,93.06,92.34,92.5,81002.0,81.5417,81.779,81.1463,81.2869,81002.0
2022-02-08 09:40:00,92.5,92.62,91.42,91.6,164230.0,81.2869,81.3923,80.3378,80.496,164230.0
2022-02-08 09:45:00,91.62,92.08,91.31,91.31,110112.0,80.5135,80.9178,80.2411,80.2411,110112.0
2022-02-08 09:50:00,91.31,91.31,90.16,90.18,148920.0,80.2411,80.2411,79.2305,79.2481,148920.0
2022-02-08 09:55:00,90.18,90.51,90.0,90.43,200227.0,79.2481,79.5381,79.0899,79.4678,200227.0
2022-02-08 10:00:00,90.41,90.67,90.3,90.49,103147.0,79.4502,79.6787,79.3536,79.5205,103147.0
2022-02-08 10:05:00,90.5,90.94,90.47,90.7,100675.0,79.5293,79.916,79.5029,79.7051,100675.0
2022-02-08 10:10:00,90.7,91.12,90.61,91.12,77414.0,79.7051,80.0741,79.626,80.0741,77414.0
2022-02-08 10:15:00,91.12,91.5,91.05,91.3,63983.0,80.0741,80.4081,80.0126,80.2323,63983.0
2022-02-08 10:20:00,91.25,91.4,91.16,91.18,59087.0,80.1884,80.3202,80.1093,80.1269,59087.0
2022-02-08 10:25:00,91.2,91.41,91.12,91.26,37998.0,80.1445,80.329,80.0741,80.1972,37998.0
2022-02-08 10:30:00,91.28,91.6,91.27,91.48,39681.0,80.2148,80.496,80.206,80.3905,39681.0
2022-02-08 10:35:00,91.49,91.79,91.44,91.59,81907.0,80.3993,80.6629,80.3554,80.4872,81907.0
2022-02-08 10:40:00,91.57,91.57,90.93,91.13,54488.0,80.4696,80.4696,79.9072,80.0829,54488.0
2022-02-08 10:45:00,91.14,91.52,91.13,91.51,51659.0,80.0917,80.4257,80.0829,80.4169,51659.0
2022-02-08 10:50:00,91.49,91.49,91.01,91.02,70634.0,80.3993,80.3993,79.9775,79.9863,70634.0
2022-02-08 10:55:00,91.03,91.17,90.87,90.98,64394.0,79.9951,80.1181,79.8545,79.9511,64394.0
2022-02-08 11:00:00,91.0,91.14,90.84,90.86,55806.0,79.9687,80.0917,79.8281,79.8457,55806.0
2022-02-08 11:05:00,90.86,90.9,90.58,90.64,44094.0,79.8457,79.8808,79.5996,79.6523,44094.0
2022-02-08 11:10:00,90.65,91.07,90.61,91.0,48609.0,79.6611,80.0302,79.626,79.9687,48609.0
2022-02-08 11:15:00,91.03,91.26,90.96,91.2,52359.0,79.9951,80.1972,79.9335,80.1445,52359.0
2022-02-08 11:20:00,91.2,91.29,91.09,91.15,34763.0,80.1445,80.2235,80.0478,80.1005,34763.0
2022-02-08 11:25:00,91.16,91.19,90.97,91.05,37300.0,80.1093,80.1357,79.9423,80.0126,37300.0
2022-02-08 11:30:00,91.06,91.22,90.97,90.97,44958.0,80.0214,80.162,79.9423,79.9423,44958.0
2022-02-08 11:35:00,90.98,90.98,90.53,90.91,85596.0,79.9511,79.9511,79.5557,79.8896,85596.0
2022-02-08 11:40:00,90.92,91.12,90.79,91.02,45306.0,79.8984,80.0741,79.7842,79.9863,45306.0
2022-02-08 11:45:00,91.01,91.42,90.94,91.42,43487.0,79.9775,80.3378,79.916,80.3378,43487.0
2022-02-08 11:50:00,91.43,91.45,91.19,91.22,71873.0,80.3466,80.3641,80.1357,80.162,71873.0
2022-02-08 11:55:00,91.2,91.23,91.08,91.08,58511.0,80.1445,80.1708,80.039,80.039,58511.0
2022-02-08 12:00:00,91.07,91.17,91.03,91.16,26621.0,80.0302,80.1181,79.9951,80.1093,26621.0
2022-02-08 12:05:00,91.15,91.24,91.1,91.21,53986.0,80.1005,80.1796,80.0566,80.1532,53986.0
2022-02-08 12:10:00,91.21,91.49,91.17,91.32,45643.0,80.1532,80.3993,80.1181,80.2499,45643.0
2022-02-08 12:15:00,91.33,91.39,90.89,90.91,37589.0,80.2587,80.3114,79.872,79.8896,37589.0
2022-02-08 12:20:00,90.9,91.16,90.87,91.14,52652.0,79.8808,80.1093,79.8545,80.0917,52652.0
2022-02-08 12:25:00,91.15,91.22,91.03,91.1,50267.0,80.1005,80.162,79.9951,80.0566,50267.0
2022-02-08 12:30:00,91.09,91.25,91.02,91.15,41221.0,80.0478,80.1884,79.9863,80.1005,41221.0
2022-02-08 12:35:00,91.14,91.15,90.89,91.0,39750.0,80.0917,80.1005,79.872,79.9687,39750.0
2022-02-08 12:40:00,91.0,91.14,90.93,90.95,35559.0,79.9687,80.0917,79.9072,79.9248,35559.0
2022-02-08 12:45:00,90.95,91.1,90.92,91.06,53793.0,79.9248,80.0566,79.8984,80.0214,53793.0
2022-02-08 12:50:00,91.08,91.17,91.0,91.13,25642.0,80.039,80.1181,79.9687,80.0829,25642.0
2022-02-08 12:55:00,91.15,91.37,91.14,91.3,36112.0,80.1005,80.2938,80.0917,80.2323,36112.0
2022-02-08 13:00:00,91.31,91.55,91.26,91.54,35912.0,80.2411,80.452,80.1972,80.4432,35912.0
2022-02-08 13:05:00,91.56,91.59,91.41,91.47,34525.0,80.4608,80.4872,80.329,80.3817,34525.0
2022-02-08 13:10:00,91.46,91.62,91.46,91.62,27526.0,80.3729,80.5135,80.3729,80.5135,27526.0
2022-02-08 13:15:00,91.62,91.69,91.57,91.59,43277.0,80.5135,80.5751,80.4696,80.4872,43277.0
2022-02-08 13:20:00,91.6,91.63,91.5,91.51,35455.0,80.496,80.5223,80.4081,80.4169,35455.0
2022-02-08 13:25:00,91.52,91.57,91.38,91.53,30254.0,80.4257,80.4696,80.3026,80.4344,30254.0
2022-02-08 13:30:00,91.53,91.62,91.44,91.52,36683.0,80.4344,80.5135,80.3554,80.4257,36683.0
2022-02-08 13:35:00,91.52,91.62,91.44,91.5,24383.0,80.4257,80.5135,80.3554,80.4081,24383.0
2022-02-08 13:40:00,91.5,91.53,91.35,91.36,32344.0,80.4081,80.4344,80.2763,80.2851,32344.0
2022-02-08 13:45:00,91.36,91.45,91.3,91.45,30412.0,80.2851,80.3641,80.2323,80.3641,30412.0
2022-02-08 13:50:00,91.44,91.55,91.39,91.55,34018.0,80.3554,80.452,80.3114,80.452,34018.0
2022-02-08 13:55:00,91.55,91.56,91.47,91.49,29825.0,80.452,80.4608,80.3817,80.3993,29825.0
2022-02-08 14:00:00,91.49,91.58,91.47,91.52,35794.0,80.3993,80.4784,80.3817,80.4257,35794.0
2022-02-08 14:05:00,91.53,91.57,91.41,91.46,43977.0,80.4344,80.4696,80.329,80.3729,43977.0
2022-02-08 14:10:00,91.48,91.54,91.42,91.43,42400.0,80.3905,80.4432,80.3378,80.3466,42400.0
2022-02-08 14:15:00,91.45,91.52,91.34,91.46,30128.0,80.3641,80.4257,80.2675,80.3729,30128.0
2022-02-08 14:20:00,91.47,91.5,91.38,91.41,33234.0,80.3817,80.4081,80.3026,80.329,33234.0
2022-02-08 14:25:00,91.42,91.48,91.21,91.34,33810.0,80.3378,80.3905,80.1532,80.2675,33810.0
2022-02-08 14:30:00,91.32,91.39,91.27,91.29,24702.0,80.2499,80.3114,80.206,80.2235,24702.0
2022-02-08 14:35:00,91.29,91.29,90.91,90.91,53935.0,80.2235,80.2235,79.8896,79.8896,53935.0
2022-02-08 14:40:00,90.94,90.97,90.65,90.67,30362.0,79.916,79.9423,79.6611,79.6787,30362.0
2022-02-08 14:45:00,90.66,90.71,90.45,90.49,48665.0,79.6699,79.7139,79.4854,79.5205,48665.0
2022-02-08 14:50:00,90.49,90.71,90.46,90.71,69253.0,79.5205,79.7139,79.4942,79.7139,69253.0
2022-02-08 14:55:00,90.75,90.84,90.69,90.76,33031.0,79.749,79.8281,79.6963,79.7578,33031.0
2022-02-08 15:00:00,90.77,90.85,90.69,90.84,33268.0,79.7666,79.8369,79.6963,79.8281,33268.0
2022-02-08 15:05:00,90.84,90.91,90.63,90.72,52546.0,79.8281,79.8896,79.6435,79.7226,52546.0
2022-02-08 15:10:00,90.73,91.09,90.73,91.02,39096.0,79.7314,80.0478,79.7314,79.9863,39096.0
2022-02-08 15:15:00,91.02,91.23,90.97,91.14,134148.0,79.9863,80.1708,79.9423,80.0917,134148.0
2022-02-08 15:20:00,91.15,91.23,91.05,91.12,52732.0,80.1005,80.1708,80.0126,80.0741,52732.0
2022-02-08 15:25:00,91.09,91.11,90.85,90.97,36209.0,80.0478,80.0654,79.8369,79.9423,36209.0
2022-02-08 15:30:00,90.99,91.4,90.98,91.35,56648.0,79.9599,80.3202,79.9511,80.2763,56648.0
2022-02-08 15:35:00,91.36,91.48,91.29,91.42,86027.0,80.2851,80.3905,80.2235,80.3378,86027.0
2022-02-08 15:40:00,91.41,91.56,91.4,91.42,84132.0,80.329,80.4608,80.3202,80.3378,84132.0
2022-02-08 15:45:00,91.41,91.48,91.23,91.36,185440.0,80.329,80.3905,80.1708,80.2851,185440.0
2022-02-08 15:50:00,91.38,91.49,91.27,91.47,120699.0,80.3026,80.3993,80.206,80.3817,120699.0
2022-02-08 15:55:00,91.48,91.56,91.33,91.35,273346.0,80.3905,80.4608,80.2587,80.2763,273346.0
2022-02-09 09:30:00,91.53,93.01,91.25,92.4,288132.0,80.4344,81.735,80.1884,81.199,288132.0
2022-02-09 09:35:00,92.38,92.68,91.92,92.13,89724.0,81.1814,81.445,80.7772,80.9617,89724.0
2022-02-09 09:40:00,92.17,92.99,92.17,92.89,76300.0,80.9969,81.7175,80.9969,81.6296,76300.0
2022-02-09 09:45:00,92.87,93.23,92.79,92.95,140381.0,81.612,81.9284,81.5417,81.6823,140381.0
2022-02-09 09:50:00,92.97,93.1,92.72,92.78,84162.0,81.6999,81.8141,81.4802,81.5329,84162.0
2022-02-09 09:55:00,92.77,92.9,92.44,92.87,94315.0,81.5241,81.6384,81.2341,81.612,94315.0
2022-02-09 10:00:00,92.89,93.15,92.73,93.03,93143.0,81.6296,81.8581,81.489,81.7526,93143.0
2022-02-09 10:05:00,93.04,93.43,93.02,93.28,54361.0,81.7614,82.1041,81.7438,81.9723,54361.0
2022-02-09 10:10:00,93.3,93.73,93.2,93.72,73758.0,81.9899,82.3678,81.902,82.359,73758.0
2022-02-09 10:15:00,93.72,93.9,93.63,93.66,73277.0,82.359,82.5171,82.2799,82.3062,73277.0
2022-02-09 10:20:00,93.67,93.8,93.35,93.38,82260.0,82.315,82.4293,82.0338,82.0602,82260.0
2022-02-09 10:25:00,93.4,93.75,93.4,93.66,55956.0,82.0778,82.3853,82.0778,82.3062,55956.0
2022-02-09 10:30:00,93.66,94.04,93.65,93.88,98429.0,82.3062,82.6402,82.2975,82.4996,98429.0
2022-02-09 10:35:00,93.89,94.0,93.67,93.82,45116.0,82.5084,82.605,82.315,82.4468,45116.0
2022-02-09 10:40:00,93.83,93.96,93.37,93.37,39563.0,82.4556,82.5699,82.0514,82.0514,39563.0
2022-02-09 10:45:00,93.4,93.68,93.4,93.59,43609.0,82.0778,82.3238,82.0778,82.2447,43609.0
2022-02-09 10:50:00,93.58,93.79,93.52,93.64,43268.0,82.2359,82.4205,82.1832,82.2887,43268.0
2022-02-09 10:55:00,93.65,93.7,93.35,93.35,70423.0,82.2975,82.3414,82.0338,82.0338,70423.0
2022-02-09 11:00:00,93.37,93.42,93.22,93.33,55229.0,82.0514,82.0953,81.9196,82.0162,55229.0
2022-02-09 11:05:00,93.35,93.37,93.12,93.29,56486.0,82.0338,82.0514,81.8317,81.9811,56486.0
2022-02-09 11:10:00,93.27,93.4,93.19,93.28,53062.0,81.9635,82.0778,81.8932,81.9723,53062.0
2022-02-09 11:15:00,93.3,93.59,93.27,93.51,38836.0,81.9899,82.2447,81.9635,82.1744,38836.0
2022-02-09 11:20:00,93.5,93.63,93.44,93.49,33726.0,82.1656,82.2799,82.1129,82.1569,33726.0
2022-02-09 11:25:00,93.45,93.52,93.31,93.39,28464.0,82.1217,82.1832,81.9987,82.069,28464.0
2022-02-09 11:30:00,93.36,93.36,93.1,93.2,40752.0,82.0426,82.0426,81.8141,81.902,40752.0
2022-02-09 11:35:00,93.16,93.27,93.0,93.21,42160.0,81.8669,81.9635,81.7262,81.9108,42160.0
2022-02-09 11:40:00,93.24,93.29,93.19,93.25,27613.0,81.9372,81.9811,81.8932,81.9459,27613.0
2022-02-09 11:45:00,93.25,93.32,93.16,93.28,25872.0,81.9459,82.0075,81.8669,81.9723,25872.0
2022-02-09 11:50:00,93.29,93.34,93.04,93.12,20355.0,81.9811,82.025,81.7614,81.8317,20355.0
2022-02-09 11:55:00,93.12,93.2,93.03,93.04,29312.0,81.8317,81.902,81.7526,81.7614,29312.0
2022-02-09 12:00:00,92.98,93.13,92.85,92.87,23264.0,81.7087,81.8405,81.5944,81.612,23264.0
2022-02-09 12:05:00,92.88,93.07,92.87,92.98,23594.0,81.6208,81.7878,81.612,81.7087,23594.0
2022-02-09 12:10:00,92.99,93.02,92.88,93.02,23885.0,81.7175,81.7438,81.6208,81.7438,23885.0
2022-02-09 12:15:00,93.04,93.2,93.03,93.17,24329.0,81.7614,81.902,81.7526,81.8756,24329.0
2022-02-09 12:20:00,93.18,93.24,93.11,93.22,23010.0,81.8844,81.9372,81.8229,81.9196,23010.0
2022-02-09 12:25:00,93.22,93.24,93.13,93.16,105166.0,81.9196,81.9372,81.8405,81.8669,105166.0
2022-02-09 12:30:00,93.18,93.18,92.82,92.84,52419.0,81.8844,81.8844,81.5681,81.5856,52419.0
2022-02-09 12:35:00,92.84,92.9,92.6,92.89,202337.0,81.5856,81.6384,81.3747,81.6296,202337.0
2022-02-09 12:40:00,92.87,93.13,92.86,93.09,18240.0,81.612,81.8405,81.6032,81.8053,18240.0
2022-02-09 12:45:00,93.11,93.11,93.0,93.0,27051.0,81.8229,81.8229,81.7262,81.7262,27051.0
2022-02-09 12:50:00,92.99,93.02,92.7,92.7,46003.0,81.7175,81.7438,81.4626,81.4626,46003.0
2022-02-09 12:55:00,92.69,92.79,92.65,92.74,34923.0,81.4538,81.5417,81.4187,81.4978,34923.0
2022-02-09 13:00:00,92.77,92.92,92.64,92.68,17804.0,81.5241,81.6559,81.4099,81.445,17804.0
2022-02-09 13:05:00,92.68,92.78,92.61,92.68,20905.0,81.445,81.5329,81.3835,81.445,20905.0
2022-02-09 13:10:00,92.69,92.73,92.41,92.41,38517.0,81.4538,81.489,81.2078,81.2078,38517.0
2022-02-09 13:15:00,92.43,92.51,92.38,92.47,30450.0,81.2253,81.2956,81.1814,81.2605,30450.0
2022-02-09 13:20:00,92.5,92.63,92.42,92.61,29013.0,81.2869,81.4011,81.2166,81.3835,29013.0
2022-02-09 13:25:00,92.62,92.78,92.6,92.75,44203.0,81.3923,81.5329,81.3747,81.5066,44203.0
2022-02-09 13:30:00,92.72,92.72,92.6,92.65,24985.0,81.4802,81.4802,81.3747,81.4187,24985.0
2022-02-09 13:35:00,92.64,92.74,92.56,92.65,40651.0,81.4099,81.4978,81.3396,81.4187,40651.0
2022-02-09 13:40:00,92.65,92.73,92.61,92.68,43093.0,81.4187,81.489,81.3835,81.445,43093.0
2022-02-09 13:45:00,92.7,92.8,92.67,92.69,49870.0,81.4626,81.5505,81.4363,81.4538,49870.0
2022-02-09 13:50:00,92.69,92.79,92.67,92.72,34773.0,81.4538,81.5417,81.4363,81.4802,34773.0
2022-02-09 13:55:00,92.72,92.75,92.63,92.66,23409.0,81.4802,81.5066,81.4011,81.4275,23409.0
2022-02-09 14:00:00,92.67,92.78,92.66,92.74,19153.0,81.4363,81.5329,81.4275,81.4978,19153.0
2022-02-09 14:05:00,92.74,92.81,92.68,92.77,23190.0,81.4978,81.5593,81.445,81.5241,23190.0
2022-02-09 14:10:00,92.78,92.84,92.72,92.78,26686.0,81.5329,81.5856,81.4802,81.5329,26686.0
2022-02-09 14:15:00,92.79,92.97,92.78,92.97,33965.0,81.5417,81.6999,81.5329,81.6999,33965.0
2022-02-09 14:20:00,92.97,93.1,92.95,93.07,27740.0,81.6999,81.8141,81.6823,81.7878,27740.0
2022-02-09 14:25:00,93.09,93.13,92.96,92.99,30746.0,81.8053,81.8405,81.6911,81.7175,30746.0
2022-02-09 14:30:00,92.98,93.15,92.96,93.08,25487.0,81.7087,81.8581,81.6911,81.7966,25487.0
2022-02-09 14:35:00,93.07,93.1,92.98,93.01,21218.0,81.7878,81.8141,81.7087,81.735,21218.0
2022-02-09 14:40:00,93.01,93.06,92.9,92.92,47804.0,81.735,81.779,81.6384,81.6559,47804.0
2022-02-09 14:45:00,92.92,92.93,92.83,92.85,18535.0,81.6559,81.6647,81.5769,81.5944,18535.0
2022-02-09 14:50:00,92.84,92.85,92.64,92.67,36660.0,81.5856,81.5944,81.4099,81.4363,36660.0
2022-02-09 14:55:00,92.67,92.74,92.6,92.67,27988.0,81.4363,81.4978,81.3747,81.4363,27988.0
2022-02-09 15:00:00,92.65,92.79,92.62,92.74,28022.0,81.4187,81.5417,81.3923,81.4978,28022.0
2022-02-09 15:05:00,92.75,92.75,92.55,92.56,30475.0,81.5066,81.5066,81.3308,81.3396,30475.0
2022-02-09 15:10:00,92.6,92.8,92.56,92.69,64070.0,81.3747,81.5505,81.3396,81.4538,64070.0
2022-02-09 15:15:00,92.67,92.76,92.56,92.64,47586.0,81.4363,81.5153,81.3396,81.4099,47586.0
2022-02-09 15:20:00,92.66,92.79,92.64,92.76,27546.0,81.4275,81.5417,81.4099,81.5153,27546.0
2022-02-09 15:25:00,92.77,92.89,92.74,92.89,85572.0,81.5241,81.6296,81.4978,81.6296,85572.0
2022-02-09 15:30:00,92.89,92.94,92.77,92.78,53052.0,81.6296,81.6735,81.5241,81.5329,53052.0
2022-02-09 15:35:00,92.78,92.93,92.78,92.91,36676.0,81.5329,81.6647,81.5329,81.6472,36676.0
2022-02-09 15:40:00,92.91,92.96,92.83,92.86,67463.0,81.6472,81.6911,81.5769,81.6032,67463.0
2022-02-09 15:45:00,92.86,92.88,92.74,92.78,73234.0,81.6032,81.6208,81.4978,81.5329,73234.0
2022-02-09 15:50:00,92.78,93.04,92.78,92.88,157493.0,81.5329,81.7614,81.5329,81.6208,157493.0
2022-02-09 15:55:00,92.88,93.0,92.81,92.96,246669.0,81.6208,81.7262,81.5593,81.6911,246669.0
2022-02-10 09:30:00,92.24,93.97,92.01,93.84,264271.0,81.0584,82.5787,80.8563,82.4644,264271.0
2022-02-10 09:35:00,93.83,94.33,93.61,94.25,124250.0,82.4556,82.895,82.2623,82.8247,124250.0
2022-02-10 09:40:00,94.24,94.24,93.75,93.91,73128.0,82.8159,82.8159,82.3853,82.5259,73128.0
2022-02-10 09:45:00,93.93,94.08,93.71,93.82,49931.0,82.5435,82.6753,82.3502,82.4468,49931.0
2022-02-10 09:50:00,93.79,93.96,93.36,93.41,53631.0,82.4205,82.5699,82.0426,82.0865,53631.0
2022-02-10 09:55:00,93.39,93.5,93.18,93.31,53977.0,82.069,82.1656,81.8844,81.9987,53977.0
2022-02-10 10:00:00,93.3,93.65,93.28,93.64,57576.0,81.9899,82.2975,81.9723,82.2887,57576.0
2022-02-10 10:05:00,93.67,93.97,93.67,93.84,55124.0,82.315,82.5787,82.315,82.4644,55124.0
2022-02-10 10:10:00,93.82,94.07,93.81,93.86,65560.0,82.4468,82.6665,82.4381,82.482,65560.0
2022-02-10 10:15:00,93.86,93.9,93.58,93.78,69006.0,82.482,82.5171,82.2359,82.4117,69006.0
2022-02-10 10:20:00,93.76,93.99,93.59,93.97,31148.0,82.3941,82.5962,82.2447,82.5787,31148.0
2022-02-10 10:25:00,93.96,94.05,93.81,93.93,61832.0,82.5699,82.649,82.4381,82.5435,61832.0
2022-02-10 10:30:00,93.95,94.07,93.89,94.0,57176.0,82.5611,82.6665,82.5084,82.605,57176.0
2022-02-10 10:35:00,94.0,94.33,93.87,94.29,49914.0,82.605,82.895,82.4908,82.8599,49914.0
2022-02-10 10:40:00,94.26,94.32,94.1,94.22,45645.0,82.8335,82.8862,82.6929,82.7984,45645.0
2022-02-10 10:45:00,94.21,94.22,93.8,93.92,58077.0,82.7896,82.7984,82.4293,82.5347,58077.0
2022-02-10 10:50:00,93.92,93.92,93.66,93.83,54188.0,82.5347,82.5347,82.3062,82.4556,54188.0
2022-02-10 10:55:00,93.81,94.01,93.67,93.83,68078.0,82.4381,82.6138,82.315,82.4556,68078.0
2022-02-10 11:00:00,93.82,94.09,93.72,93.98,47364.0,82.4468,82.6841,82.359,82.5875,47364.0
2022-02-10 11:05:00,93.99,93.99,93.79,93.91,23460.0,82.5962,82.5962,82.4205,82.5259,23460.0
2022-02-10 11:10:00,93.9,93.94,93.74,93.75,20300.0,82.5171,82.5523,82.3765,82.3853,20300.0
2022-02-10 11:15:00,93.76,93.84,93.54,93.69,25924.0,82.3941,82.4644,82.2008,82.3326,25924.0
2022-02-10 11:20:00,93.71,93.9,93.67,93.81,18612.0,82.3502,82.5171,82.315,82.4381,18612.0
2022-02-10 11:25:00,93.81,93.9,93.76,93.83,31269.0,82.4381,82.5171,82.3941,82.4556,31269.0
2022-02-10 11:30:00,93.82,94.07,93.74,93.96,29682.0,82.4468,82.6665,82.3765,82.5699,29682.0
2022-02-10 11:35:00,93.97,93.99,93.84,93.95,29012.0,82.5787,82.5962,82.4644,82.5611,29012.0
2022-02-10 11:40:00,93.94,94.2,93.93,94.15,29329.0,82.5523,82.7808,82.5435,82.7368,29329.0
2022-02-10 11:45:00,94.12,94.25,94.09,94.17,25701.0,82.7105,82.8247,82.6841,82.7544,25701.0
2022-02-10 11:50:00,94.16,94.16,94.04,94.08,48488.0,82.7456,82.7456,82.6402,82.6753,48488.0
2022-02-10 11:55:00,94.06,94.11,94.02,94.05,48993.0,82.6578,82.7017,82.6226,82.649,48993.0
2022-02-10 12:00:00,94.05,94.08,93.94,93.94,24625.0,82.649,82.6753,82.5523,82.5523,24625.0
2022-02-10 12:05:00,93.91,94.12,93.82,94.01,44045.0,82.5259,82.7105,82.4468,82.6138,44045.0
2022-02-10 12:10:00,94.01,94.05,93.89,93.92,23322.0,82.6138,82.649,82.5084,82.5347,23322.0
2022-02-10 12:15:00,93.89,93.98,93.8,93.94,76407.0,82.5084,82.5875,82.4293,82.5523,76407.0
2022-02-10 12:20:00,93.93,94.0,93.82,93.85,58123.0,82.5435,82.605,82.4468,82.4732,58123.0
2022-02-10 12:25:00,93.84,93.89,93.73,93.86,50599.0,82.4644,82.5084,82.3678,82.482,50599.0
2022-02-10 12:30:00,93.86,93.91,93.7,93.74,19602.0,82.482,82.5259,82.3414,82.3765,19602.0
2022-02-10 12:35:00,93.76,93.89,93.75,93.81,18982.0,82.3941,82.5084,82.3853,82.4381,18982.0
2022-02-10 12:40:00,93.8,93.8,93.46,93.52,28864.0,82.4293,82.4293,82.1305,82.1832,28864.0
2022-02-10 12:45:00,93.49,93.52,93.26,93.46,62233.0,82.1569,82.1832,81.9547,82.1305,62233.0
2022-02-10 12:50:00,93.48,93.54,93.33,93.34,49099.0,82.1481,82.2008,82.0162,82.025,49099.0
2022-02-10 12:55:00,93.35,93.4,93.26,93.28,39042.0,82.0338,82.0778,81.9547,81.9723,39042.0
2022-02-10 13:00:00,93.28,93.34,93.14,93.14,55185.0,81.9723,82.025,81.8493,81.8493,55185.0
2022-02-10 13:05:00,93.12,93.27,93.05,93.11,44847.0,81.8317,81.9635,81.7702,81.8229,44847.0
2022-02-10 13:10:00,93.13,93.17,92.95,92.99,69012.0,81.8405,81.8756,81.6823,81.7175,69012.0
2022-02-10 13:15:00,92.96,93.04,92.72,92.75,47219.0,81.6911,81.7614,81.4802,81.5066,47219.0
2022-02-10 13:20:00,92.76,93.05,92.76,93.03,22017.0,81.5153,81.7702,81.5153,81.7526,22017.0
2022-02-10 13:25:00,93.04,93.08,92.85,92.85,22173.0,81.7614,81.7966,81.5944,81.5944,22173.0
2022-02-10 13:30:00,92.85,92.88,92.57,92.57,37186.0,81.5944,81.6208,81.3484,81.3484,37186.0
2022-02-10 13:35:00,92.56,92.56,92.17,92.21,53009.0,81.3396,81.3396,80.9969,81.032,53009.0
2022-02-10 13:40:00,92.23,92.52,92.21,92.39,34251.0,81.0496,81.3044,81.032,81.1902,34251.0
2022-02-10 13:45:00,92.35,92.49,92.28,92.32,63330.0,81.155,81.2781,81.0935,81.1287,63330.0
2022-02-10 13:50:00,92.31,92.47,92.3,92.42,52895.0,81.1199,81.2605,81.1111,81.2166,52895.0
2022-02-10 13:55:00,92.44,92.48,92.3,92.45,48944.0,81.2341,81.2693,81.1111,81.2429,48944.0
2022-02-10 14:00:00,92.44,92.44,92.25,92.3,65866.0,81.2341,81.2341,81.0672,81.1111,65866.0
2022-02-10 14:05:00,92.28,92.44,92.15,92.43,58954.0,81.0935,81.2341,80.9793,81.2253,58954.0
2022-02-10 14:10:00,92.46,92.55,92.39,92.41,28282.0,81.2517,81.3308,81.1902,81.2078,28282.0
2022-02-10 14:15:00,92.41,92.42,92.1,92.14,33611.0,81.2078,81.2166,80.9354,80.9705,33611.0
2022-02-10 14:20:00,92.14,92.3,92.11,92.25,45729.0,80.9705,81.1111,80.9441,81.0672,45729.0
2022-02-10 14:25:00,92.23,92.55,92.22,92.46,34740.0,81.0496,81.3308,81.0408,81.2517,34740.0
2022-02-10 14:30:00,92.48,92.57,92.35,92.49,44684.0,81.2693,81.3484,81.155,81.2781,44684.0
2022-02-10 14:35:00,92.48,92.53,92.3,92.32,75199.0,81.2693,81.3132,81.1111,81.1287,75199.0
2022-02-10 14:40:00,92.33,92.47,92.15,92.26,105820.0,81.1375,81.2605,80.9793,81.076,105820.0
2022-02-10 14:45:00,92.27,92.5,92.26,92.31,35073.0,81.0847,81.2869,81.076,81.1199,35073.0
2022-02-10 14:50:00,92.33,92.33,92.1,92.14,36982.0,81.1375,81.1375,80.9354,80.9705,36982.0
2022-02-10 14:55:00,92.12,92.19,92.05,92.13,45682.0,80.9529,81.0144,80.8914,80.9617,45682.0
2022-02-10 15:00:00,92.13,92.18,92.0,92.05,56708.0,80.9617,81.0057,80.8475,80.8914,56708.0
2022-02-10 15:05:00,92.04,92.38,92.03,92.32,27926.0,80.8826,81.1814,80.8738,81.1287,27926.0
2022-02-10 15:10:00,92.33,92.46,92.25,92.29,42909.0,81.1375,81.2517,81.0672,81.1023,42909.0
2022-02-10 15:15:00,92.28,92.33,92.08,92.15,42413.0,81.0935,81.1375,80.9178,80.9793,42413.0
2022-02-10 15:20:00,92.16,92.32,91.98,92.07,57135.0,80.9881,81.1287,80.8299,80.909,57135.0
2022-02-10 15:25:00,92.07,92.14,91.91,91.92,66191.0,80.909,80.9705,80.7684,80.7772,66191.0
2022-02-10 15:30:00,91.91,91.93,91.57,91.59,111736.0,80.7684,80.786,80.4696,80.4872,111736.0
2022-02-10 15:35:00,91.59,91.85,91.55,91.62,148503.0,80.4872,80.7157,80.452,80.5135,148503.0
2022-02-10 15:40:00,91.63,91.67,91.41,91.52,137463.0,80.5223,80.5575,80.329,80.4257,137463.0
2022-02-10 15:45:00,91.5,91.56,91.29,91.54,87269.0,80.4081,80.4608,80.2235,80.4432,87269.0
2022-02-10 15:50:00,91.55,91.7,91.38,91.67,199703.0,80.452,80.5838,80.3026,80.5575,199703.0
2022-02-10 15:55:00,91.67,92.07,91.66,91.9,334139.0,80.5575,80.909,80.5487,80.7596,334139.0
2022-02-11 09:30:00,91.84,92.09,91.35,91.49,201286.0,81.1038,81.3246,80.6711,80.7948,201286.0
2022-02-11 09:35:00,91.52,92.35,91.51,92.13,134748.0,80.8213,81.5542,80.8124,81.3599,134748.0
2022-02-11 09:40:00,92.19,92.42,91.93,92.22,77249.0,81.4129,81.616,81.1833,81.4394,77249.0
2022-02-11 09:45:00,92.23,92.34,91.98,92.24,59995.0,81.4483,81.5454,81.2275,81.4571,59995.0
2022-02-11 09:50:00,92.26,92.53,92.11,92.45,97545.0,81.4747,81.7132,81.3423,81.6425,97545.0
2022-02-11 09:55:00,92.44,92.44,92.11,92.22,82315.0,81.6337,81.6337,81.3423,81.4394,82315.0
2022-02-11 10:00:00,92.25,92.69,92.25,92.54,83260.0,81.4659,81.8545,81.4659,81.722,83260.0
2022-02-11 10:05:00,92.54,92.57,92.29,92.48,57533.0,81.722,81.7485,81.5012,81.669,57533.0
2022-02-11 10:10:00,92.48,92.64,92.15,92.28,57056.0,81.669,81.8103,81.3776,81.4924,57056.0
2022-02-11 10:15:00,92.31,92.63,92.27,92.5,86455.0,81.5189,81.8015,81.4836,81.6867,86455.0
2022-02-11 10:20:00,92.51,92.74,92.51,92.57,90572.0,81.6955,81.8986,81.6955,81.7485,90572.0
2022-02-11 10:25:00,92.56,92.7,92.49,92.49,70217.0,81.7397,81.8633,81.6779,81.6779,70217.0
2022-02-11 10:30:00,92.5,92.57,92.43,92.45,41834.0,81.6867,81.7485,81.6249,81.6425,41834.0
2022-02-11 10:35:00,92.45,92.47,92.24,92.4,46264.0,81.6425,81.6602,81.4571,81.5984,46264.0
2022-02-11 10:40:00,92.45,92.56,92.37,92.43,46434.0,81.6425,81.7397,81.5719,81.6249,46434.0
2022-02-11 10:45:00,92.42,92.48,92.33,92.4,48612.0,81.616,81.669,81.5366,81.5984,48612.0
2022-02-11 10:50:00,92.39,92.49,92.2,92.23,140386.0,81.5895,81.6779,81.4218,81.4483,140386.0
2022-02-11 10:55:00,92.23,92.24,92.03,92.05,95583.0,81.4483,81.4571,81.2716,81.2893,95583.0
2022-02-11 11:00:00,92.03,92.47,91.98,92.45,46166.0,81.2716,81.6602,81.2275,81.6425,46166.0
2022-02-11 11:05:00,92.45,92.61,92.17,92.19,41234.0,81.6425,81.7838,81.3953,81.4129,41234.0
2022-02-11 11:10:00,92.2,92.21,91.98,92.0,52611.0,81.4218,81.4306,81.2275,81.2451,52611.0
2022-02-11 11:15:00,91.98,92.12,91.81,91.99,40056.0,81.2275,81.3511,81.0774,81.2363,40056.0
2022-02-11 11:20:00,92.01,92.58,91.93,92.55,139871.0,81.254,81.7573,81.1833,81.7308,139871.0
2022-02-11 11:25:00,92.54,92.59,92.2,92.21,52140.0,81.722,81.7662,81.4218,81.4306,52140.0
2022-02-11 11:30:00,92.23,92.36,92.02,92.13,34086.0,81.4483,81.5631,81.2628,81.3599,34086.0
2022-02-11 11:35:00,92.16,92.2,91.85,91.9,28922.0,81.3864,81.4218,81.1127,81.1568,28922.0
2022-02-11 11:40:00,91.91,92.02,91.79,91.85,24246.0,81.1657,81.2628,81.0597,81.1127,24246.0
2022-02-11 11:45:00,91.87,92.03,91.84,91.94,34199.0,81.1303,81.2716,81.1038,81.1922,34199.0
2022-02-11 11:50:00,91.95,92.02,91.89,91.97,24270.0,81.201,81.2628,81.148,81.2186,24270.0
2022-02-11 11:55:00,91.98,92.11,91.96,92.06,35168.0,81.2275,81.3423,81.2098,81.2981,35168.0
2022-02-11 12:00:00,92.05,92.21,91.93,92.05,135457.0,81.2893,81.4306,81.1833,81.2893,135457.0
2022-02-11 12:05:00,92.05,92.1,91.92,92.04,22559.0,81.2893,81.3334,81.1745,81.2805,22559.0
2022-02-11 12:10:00,92.03,92.13,91.98,92.02,33942.0,81.2716,81.3599,81.2275,81.2628,33942.0
2022-02-11 12:15:00,92.01,92.06,91.93,92.01,31167.0,81.254,81.2981,81.1833,81.254,31167.0
2022-02-11 12:20:00,92.0,92.09,91.95,91.95,38231.0,81.2451,81.3246,81.201,81.201,38231.0
2022-02-11 12:25:00,91.92,92.14,91.92,92.12,17208.0,81.1745,81.3688,81.1745,81.3511,17208.0
2022-02-11 12:30:00,92.15,92.2,92.08,92.17,24783.0,81.3776,81.4218,81.3158,81.3953,24783.0
2022-02-11 12:35:00,92.17,92.22,92.13,92.19,24524.0,81.3953,81.4394,81.3599,81.4129,24524.0
2022-02-11 12:40:00,92.19,92.22,92.15,92.16,33410.0,81.4129,81.4394,81.3776,81.3864,33410.0
2022-02-11 12:45:00,92.17,92.17,91.96,91.98,29002.0,81.3953,81.3953,81.2098,81.2275,29002.0
2022-02-11 12:50:00,91.99,92.0,91.74,91.89,19235.0,81.2363,81.2451,81.0155,81.148,19235.0
2022-02-11 12:55:00,91.9,92.21,91.89,92.2,38803.0,81.1568,81.4306,81.148,81.4218,38803.0
2022-02-11 13:00:00,92.21,92.33,92.03,92.05,85068.0,81.4306,81.5366,81.2716,81.2893,85068.0
2022-02-11 13:05:00,92.06,92.23,91.98,92.15,44196.0,81.2981,81.4483,81.2275,81.3776,44196.0
2022-02-11 13:10:00,92.16,92.18,91.97,92.01,33306.0,81.3864,81.4041,81.2186,81.254,33306.0
2022-02-11 13:15:00,92.0,92.01,91.69,91.88,23465.0,81.2451,81.254,80.9714,81.1392,23465.0
2022-02-11 13:20:00,91.9,92.0,91.83,91.84,30151.0,81.1568,81.2451,81.095,81.1038,30151.0
2022-02-11 13:25:00,91.84,91.9,91.72,91.72,33997.0,81.1038,81.1568,80.9979,80.9979,33997.0
2022-02-11 13:30:00,91.72,92.4,91.58,92.34,90745.0,80.9979,81.5984,80.8742,81.5454,90745.0
2022-02-11 13:35:00,92.34,92.8,92.14,92.42,162342.0,81.5454,81.9516,81.3688,81.616,162342.0
2022-02-11 13:40:00,92.38,92.47,92.16,92.36,79416.0,81.5807,81.6602,81.3864,81.5631,79416.0
2022-02-11 13:45:00,92.32,92.34,91.92,92.32,112688.0,81.5277,81.5454,81.1745,81.5277,112688.0
2022-02-11 13:50:00,92.35,92.66,92.17,92.64,96624.0,81.5542,81.828,81.3953,81.8103,96624.0
2022-02-11 13:55:00,92.64,92.86,92.46,92.81,101819.0,81.8103,82.0046,81.6514,81.9605,101819.0
2022-02-11 14:00:00,92.81,93.03,92.35,92.64,109625.0,81.9605,82.1547,81.5542,81.8103,109625.0
2022-02-11 14:05:00,92.6,92.92,92.28,92.77,120386.0,81.775,82.0576,81.4924,81.9251,120386.0
2022-02-11 14:10:00,92.79,92.95,92.47,92.65,87119.0,81.9428,82.0841,81.6602,81.8192,87119.0
2022-02-11 14:15:00,92.62,92.78,92.42,92.65,128170.0,81.7927,81.934,81.616,81.8192,128170.0
2022-02-11 14:20:00,92.64,92.9,92.6,92.75,57231.0,81.8103,82.0399,81.775,81.9075,57231.0
2022-02-11 14:25:00,92.74,92.74,92.27,92.29,178283.0,81.8986,81.8986,81.4836,81.5012,178283.0
2022-02-11 14:30:00,92.26,92.41,92.01,92.39,92828.0,81.4747,81.6072,81.254,81.5895,92828.0
2022-02-11 14:35:00,92.38,92.4,91.89,91.99,116082.0,81.5807,81.5984,81.148,81.2363,116082.0
2022-02-11 14:40:00,92.0,92.11,91.86,91.9,104536.0,81.2451,81.3423,81.1215,81.1568,104536.0
2022-02-11 14:45:00,91.91,91.92,91.69,91.87,62226.0,81.1657,81.1745,80.9714,81.1303,62226.0
2022-02-11 14:50:00,91.86,91.89,91.7,91.88,101044.0,81.1215,81.148,80.9802,81.1392,101044.0
2022-02-11 14:55:00,91.87,92.29,91.82,92.16,52777.0,81.1303,81.5012,81.0862,81.3864,52777.0
2022-02-11 15:00:00,92.13,92.49,92.1,92.47,44276.0,81.3599,81.6779,81.3334,81.6602,44276.0
2022-02-11 15:05:00,92.46,92.51,92.24,92.34,71417.0,81.6514,81.6955,81.4571,81.5454,71417.0
2022-02-11 15:10:00,92.33,92.54,92.2,92.48,47630.0,81.5366,81.722,81.4218,81.669,47630.0
2022-02-11 15:15:00,92.46,92.73,92.42,92.7,100911.0,81.6514,81.8898,81.616,81.8633,100911.0
2022-02-11 15:20:00,92.71,92.95,92.64,92.95,66059.0,81.8721,82.0841,81.8103,82.0841,66059.0
2022-02-11 15:25:00,92.97,93.22,92.87,93.22,163391.0,82.1017,82.3225,82.0134,82.3225,163391.0
2022-02-11 15:30:00,93.19,93.35,92.96,93.26,167994.0,82.296,82.4373,82.0929,82.3578,167994.0
2022-02-11 15:35:00,93.28,93.33,93.08,93.27,99796.0,82.3755,82.4197,82.1989,82.3667,99796.0
2022-02-11 15:40:00,93.28,93.45,93.06,93.44,113537.0,82.3755,82.5256,82.1812,82.5168,113537.0
2022-02-11 15:45:00,93.44,93.6,93.4,93.6,184513.0,82.5168,82.6581,82.4815,82.6581,184513.0
2022-02-11 15:50:00,93.6,93.69,93.41,93.48,176610.0,82.6581,82.7376,82.4903,82.5521,176610.0
2022-02-11 15:55:00,93.48,93.66,93.41,93.55,460717.0,82.5521,82.7111,82.4903,82.6139,460717.0
2022-02-14 09:30:00,92.5,92.72,91.02,91.22,375381.0,81.6867,81.881,80.3797,80.5563,375381.0
2022-02-14 09:35:00,91.27,91.27,90.5,90.61,88249.0,80.6005,80.6005,79.9205,80.0176,88249.0
2022-02-14 09:40:00,90.6,91.33,90.57,91.05,72185.0,80.0088,80.6535,79.9823,80.4062,72185.0
2022-02-14 09:45:00,91.03,91.07,90.57,90.9,67242.0,80.3885,80.4239,79.9823,80.2737,67242.0
2022-02-14 09:50:00,90.87,91.23,90.79,91.08,54629.0,80.2472,80.5652,80.1766,80.4327,54629.0
2022-02-14 09:55:00,91.12,91.57,91.08,91.49,86098.0,80.468,80.8654,80.4327,80.7948,86098.0
2022-02-14 10:00:00,91.47,91.49,91.01,91.18,85501.0,80.7771,80.7948,80.3709,80.521,85501.0
2022-02-14 10:05:00,91.19,91.83,91.1,91.75,113805.0,80.5298,81.095,80.4504,81.0244,113805.0
2022-02-14 10:10:00,91.77,91.87,91.4,91.41,93221.0,81.042,81.1303,80.7153,80.7241,93221.0
2022-02-14 10:15:00,91.43,91.49,91.12,91.39,52276.0,80.7418,80.7948,80.468,80.7064,52276.0
2022-02-14 10:20:00,91.39,91.39,90.96,91.1,64738.0,80.7064,80.7064,80.3267,80.4504,64738.0
2022-02-14 10:25:00,91.07,91.09,90.83,90.94,45866.0,80.4239,80.4415,80.2119,80.3091,45866.0
2022-02-14 10:30:00,91.0,91.0,90.59,90.72,77188.0,80.362,80.362,80.0,80.1148,77188.0
2022-02-14 10:35:00,90.72,90.88,90.63,90.85,55490.0,80.1148,80.2561,80.0353,80.2296,55490.0
2022-02-14 10:40:00,90.85,90.98,90.55,90.62,65179.0,80.2296,80.3444,79.9646,80.0265,65179.0
2022-02-14 10:45:00,90.61,90.77,90.49,90.66,93133.0,80.0176,80.1589,79.9117,80.0618,93133.0
2022-02-14 10:50:00,90.66,90.71,90.5,90.51,73166.0,80.0618,80.1059,79.9205,79.9293,73166.0
2022-02-14 10:55:00,90.5,90.66,90.21,90.33,54396.0,79.9205,80.0618,79.6644,79.7704,54396.0
2022-02-14 11:00:00,90.31,90.63,90.26,90.55,61417.0,79.7527,80.0353,79.7085,79.9646,61417.0
2022-02-14 11:05:00,90.57,90.63,90.41,90.56,60798.0,79.9823,80.0353,79.841,79.9735,60798.0
2022-02-14 11:10:00,90.55,90.64,90.46,90.61,33301.0,79.9646,80.0441,79.8852,80.0176,33301.0
2022-02-14 11:15:00,90.62,90.84,90.55,90.76,56393.0,80.0265,80.2207,79.9646,80.1501,56393.0
2022-02-14 11:20:00,90.77,90.92,90.72,90.89,55503.0,80.1589,80.2914,80.1148,80.2649,55503.0
2022-02-14 11:25:00,90.89,90.97,90.77,90.85,69552.0,80.2649,80.3355,80.1589,80.2296,69552.0
2022-02-14 11:30:00,90.84,91.14,90.83,91.11,96041.0,80.2207,80.4857,80.2119,80.4592,96041.0
2022-02-14 11:35:00,91.1,91.28,91.01,91.09,42422.0,80.4504,80.6093,80.3709,80.4415,42422.0
2022-02-14 11:40:00,91.07,91.34,91.07,91.23,42358.0,80.4239,80.6623,80.4239,80.5652,42358.0
2022-02-14 11:45:00,91.23,91.37,91.15,91.37,22928.0,80.5652,80.6888,80.4945,80.6888,22928.0
2022-02-14 11:50:00,91.37,91.43,91.29,91.39,48346.0,80.6888,80.7418,80.6181,80.7064,48346.0
2022-02-14 11:55:00,91.4,91.56,91.37,91.55,33108.0,80.7153,80.8566,80.6888,80.8477,33108.0
2022-02-14 12:00:00,91.55,91.58,91.28,91.32,32932.0,80.8477,80.8742,80.6093,80.6446,32932.0
2022-02-14 12:05:00,91.32,91.39,91.14,91.17,29336.0,80.6446,80.7064,80.4857,80.5122,29336.0
2022-02-14 12:10:00,91.18,91.19,90.86,90.86,29669.0,80.521,80.5298,80.2384,80.2384,29669.0
2022-02-14 12:15:00,90.9,91.11,90.88,90.96,30609.0,80.2737,80.4592,80.2561,80.3267,30609.0
2022-02-14 12:20:00,90.99,91.18,90.91,91.18,33834.0,80.3532,80.521,80.2826,80.521,33834.0
2022-02-14 12:25:00,91.18,91.21,91.01,91.1,26833.0,80.521,80.5475,80.3709,80.4504,26833.0
2022-02-14 12:30:00,91.07,91.12,90.81,90.88,29744.0,80.4239,80.468,80.1943,80.2561,29744.0
2022-02-14 12:35:00,90.91,90.94,90.8,90.88,18622.0,80.2826,80.3091,80.1854,80.2561,18622.0
2022-02-14 12:40:00,90.88,91.11,90.85,91.04,28387.0,80.2561,80.4592,80.2296,80.3974,28387.0
2022-02-14 12:45:00,91.04,91.15,90.96,91.14,30383.0,80.3974,80.4945,80.3267,80.4857,30383.0
2022-02-14 12:50:00,91.12,91.16,91.01,91.16,20438.0,80.468,80.5033,80.3709,80.5033,20438.0
2022-02-14 12:55:00,91.12,91.22,91.07,91.11,21632.0,80.468,80.5563,80.4239,80.4592,21632.0
2022-02-14 13:00:00,91.14,91.22,91.08,91.21,20261.0,80.4857,80.5563,80.4327,80.5475,20261.0
2022-02-14 13:05:00,91.22,91.33,91.15,91.32,23377.0,80.5563,80.6535,80.4945,80.6446,23377.0
2022-02-14 13:10:00,91.32,91.33,90.93,90.96,29928.0,80.6446,80.6535,80.3002,80.3267,29928.0
2022-02-14 13:15:00,91.0,91.12,90.99,91.08,15192.0,80.362,80.468,80.3532,80.4327,15192.0
2022-02-14 13:20:00,91.08,91.14,90.9,90.92,23686.0,80.4327,80.4857,80.2737,80.2914,23686.0
2022-02-14 13:25:00,90.93,90.93,90.81,90.87,12514.0,80.3002,80.3002,80.1943,80.2472,12514.0
2022-02-14 13:30:00,90.89,90.91,90.73,90.79,78696.0,80.2649,80.2826,80.1236,80.1766,78696.0
2022-02-14 13:35:00,90.76,90.83,90.73,90.82,20196.0,80.1501,80.2119,80.1236,80.2031,20196.0
2022-02-14 13:40:00,90.8,90.83,90.69,90.76,22571.0,80.1854,80.2119,80.0883,80.1501,22571.0
2022-02-14 13:45:00,90.75,90.8,90.58,90.66,22164.0,80.1413,80.1854,79.9911,80.0618,22164.0
2022-02-14 13:50:00,90.68,90.72,90.4,90.55,46031.0,80.0794,80.1148,79.8322,79.9646,46031.0
2022-02-14 13:55:00,90.55,91.34,90.5,91.34,59309.0,79.9646,80.6623,79.9205,80.6623,59309.0
2022-02-14 14:00:00,91.33,91.69,91.31,91.69,52828.0,80.6535,80.9714,80.6358,80.9714,52828.0
2022-02-14 14:05:00,91.69,92.17,91.59,92.05,69155.0,80.9714,81.3953,80.8831,81.2893,69155.0
2022-02-14 14:10:00,92.05,92.14,91.8,91.8,41027.0,81.2893,81.3688,81.0685,81.0685,41027.0
2022-02-14 14:15:00,91.8,91.83,91.23,91.27,45179.0,81.0685,81.095,80.5652,80.6005,45179.0
2022-02-14 14:20:00,91.28,91.58,91.27,91.44,49103.0,80.6093,80.8742,80.6005,80.7506,49103.0
2022-02-14 14:25:00,91.43,91.56,91.24,91.24,78249.0,80.7418,80.8566,80.574,80.574,78249.0
2022-02-14 14:30:00,91.21,91.5,90.99,91.31,66015.0,80.5475,80.8036,80.3532,80.6358,66015.0
2022-02-14 14:35:00,91.32,91.34,90.99,91.08,36674.0,80.6446,80.6623,80.3532,80.4327,36674.0
2022-02-14 14:40:00,91.07,91.27,90.92,90.99,37614.0,80.4239,80.6005,80.2914,80.3532,37614.0
2022-02-14 14:45:00,91.0,91.03,90.62,90.67,56377.0,80.362,80.3885,80.0265,80.0706,56377.0
2022-02-14 14:50:00,90.65,90.9,90.65,90.77,33938.0,80.053,80.2737,80.053,80.1589,33938.0
2022-02-14 14:55:00,90.76,90.81,90.61,90.81,43539.0,80.1501,80.1943,80.0176,80.1943,43539.0
2022-02-14 15:00:00,90.79,90.84,90.62,90.79,40879.0,80.1766,80.2207,80.0265,80.1766,40879.0
2022-02-14 15:05:00,90.77,90.99,90.64,90.96,59890.0,80.1589,80.3532,80.0441,80.3267,59890.0
2022-02-14 15:10:00,90.95,91.12,90.84,91.11,67573.0,80.3179,80.468,80.2207,80.4592,67573.0
2022-02-14 15:15:00,91.13,91.13,90.95,91.01,39769.0,80.4768,80.4768,80.3179,80.3709,39769.0
2022-02-14 15:20:00,90.97,91.39,90.88,91.25,88306.0,80.3355,80.7064,80.2561,80.5828,88306.0
2022-02-14 15:25:00,91.23,91.26,90.93,91.01,96503.0,80.5652,80.5916,80.3002,80.3709,96503.0
2022-02-14 15:30:00,90.98,91.44,90.92,91.36,68889.0,80.3444,80.7506,80.2914,80.68,68889.0
2022-02-14 15:35:00,91.38,91.45,91.33,91.41,64667.0,80.6976,80.7594,80.6535,80.7241,64667.0
2022-02-14 15:40:00,91.42,91.51,91.26,91.51,86108.0,80.7329,80.8124,80.5916,80.8124,86108.0
2022-02-14 15:45:00,91.52,91.75,91.3,91.61,146361.0,80.8213,81.0244,80.627,80.9007,146361.0
2022-02-14 15:50:00,91.6,91.72,91.38,91.67,127711.0,80.8919,80.9979,80.6976,80.9537,127711.0
2022-02-14 15:55:00,91.68,91.82,91.52,91.56,295134.0,80.9625,81.0862,80.8213,80.8566,295134.0
2022-02-15 09:30:00,88.74,89.5,87.73,88.68,374822.0,78.3662,79.0374,77.4743,78.3132,374822.0
2022-02-15 09:35:00,88.73,89.06,88.45,88.85,128785.0,78.3574,78.6488,78.1101,78.4634,128785.0
2022-02-15 09:40:00,88.82,89.48,88.7,89.48,122306.0,78.4369,79.0197,78.3309,79.0197,122306.0
2022-02-15 09:45:00,89.49,89.85,89.27,89.72,89367.0,79.0286,79.3465,78.8343,79.2317,89367.0
2022-02-15 09:50:00,89.72,89.77,88.77,89.03,52882.0,79.2317,79.2758,78.3927,78.6223,52882.0
2022-02-15 09:55:00,89.01,89.01,88.28,88.33,86931.0,78.6047,78.6047,77.96,78.0042,86931.0
2022-02-15 10:00:00,88.31,88.48,88.16,88.47,85657.0,77.9865,78.1366,77.854,78.1278,85657.0
2022-02-15 10:05:00,88.49,89.15,88.34,88.97,159774.0,78.1455,78.7283,78.013,78.5693,159774.0
2022-02-15 10:10:00,88.95,89.26,88.52,89.14,75924.0,78.5517,78.8254,78.172,78.7195,75924.0
2022-02-15 10:15:00,89.13,89.29,88.87,88.9,62614.0,78.7106,78.8519,78.481,78.5075,62614.0
2022-02-15 10:20:00,88.92,89.23,88.78,89.05,104684.0,78.5252,78.799,78.4016,78.64,104684.0
2022-02-15 10:25:00,89.05,89.47,88.86,89.47,80518.0,78.64,79.0109,78.4722,79.0109,80518.0
2022-02-15 10:30:00,89.47,89.67,89.23,89.56,108246.0,79.0109,79.1875,78.799,79.0904,108246.0
2022-02-15 10:35:00,89.59,89.6,89.23,89.23,70870.0,79.1169,79.1257,78.799,78.799,70870.0
2022-02-15 10:40:00,89.23,89.29,88.96,89.21,76107.0,78.799,78.8519,78.5605,78.7813,76107.0
2022-02-15 10:45:00,89.21,89.35,89.12,89.14,47128.0,78.7813,78.9049,78.7018,78.7195,47128.0
2022-02-15 10:50:00,89.16,89.2,88.88,89.01,78211.0,78.7371,78.7725,78.4899,78.6047,78211.0
2022-02-15 10:55:00,89.02,89.39,88.98,89.36,48570.0,78.6135,78.9403,78.5782,78.9138,48570.0
2022-02-15 11:00:00,89.34,89.66,89.3,89.6,30106.0,78.8961,79.1787,78.8608,79.1257,30106.0
2022-02-15 11:05:00,89.63,89.67,89.5,89.53,52639.0,79.1522,79.1875,79.0374,79.0639,52639.0
2022-02-15 11:10:00,89.53,89.63,89.37,89.38,34257.0,79.0639,79.1522,78.9226,78.9314,34257.0
2022-02-15 11:15:00,89.39,89.53,89.33,89.42,44220.0,78.9403,79.0639,78.8873,78.9667,44220.0
2022-02-15 11:20:00,89.44,89.6,89.4,89.5,56417.0,78.9844,79.1257,78.9491,79.0374,56417.0
2022-02-15 11:25:00,89.51,89.68,89.47,89.52,68739.0,79.0462,79.1963,79.0109,79.0551,68739.0
2022-02-15 11:30:00,89.54,89.77,89.47,89.7,89572.0,79.0727,79.2758,79.0109,79.214,89572.0
2022-02-15 11:35:00,89.74,89.92,89.64,89.71,78334.0,79.2493,79.4083,79.161,79.2228,78334.0
2022-02-15 11:40:00,89.7,89.7,88.93,89.0,96319.0,79.214,79.214,78.534,78.5958,96319.0
2022-02-15 11:45:00,89.01,89.27,88.87,88.95,58448.0,78.6047,78.8343,78.481,78.5517,58448.0
2022-02-15 11:50:00,88.94,89.24,88.9,89.06,55412.0,78.5429,78.8078,78.5075,78.6488,55412.0
2022-02-15 11:55:00,89.08,89.37,88.96,89.3,52141.0,78.6665,78.9226,78.5605,78.8608,52141.0
2022-02-15 12:00:00,89.31,89.45,89.3,89.38,138884.0,78.8696,78.9932,78.8608,78.9314,138884.0
2022-02-15 12:05:00,89.38,89.45,89.22,89.27,70933.0,78.9314,78.9932,78.7901,78.8343,70933.0
2022-02-15 12:10:00,89.28,89.31,89.16,89.19,55856.0,78.8431,78.8696,78.7371,78.7636,55856.0
2022-02-15 12:15:00,89.18,89.35,89.11,89.19,37036.0,78.7548,78.9049,78.693,78.7636,37036.0
2022-02-15 12:20:00,89.18,89.53,89.18,89.37,40470.0,78.7548,79.0639,78.7548,78.9226,40470.0
2022-02-15 12:25:00,89.37,89.46,89.33,89.4,79692.0,78.9226,79.0021,78.8873,78.9491,79692.0
2022-02-15 12:30:00,89.41,89.58,89.38,89.52,36714.0,78.9579,79.108,78.9314,79.0551,36714.0
2022-02-15 12:35:00,89.51,89.66,89.31,89.32,30609.0,79.0462,79.1787,78.8696,78.8784,30609.0
2022-02-15 12:40:00,89.34,89.45,89.26,89.39,29369.0,78.8961,78.9932,78.8254,78.9403,29369.0
2022-02-15 12:45:00,89.39,89.56,89.35,89.4,31651.0,78.9403,79.0904,78.9049,78.9491,31651.0
2022-02-15 12:50:00,89.4,89.41,89.08,89.08,27653.0,78.9491,78.9579,78.6665,78.6665,27653.0
2022-02-15 12:55:00,89.09,89.16,88.99,89.15,36522.0,78.6753,78.7371,78.587,78.7283,36522.0
2022-02-15 13:00:00,89.12,89.14,88.88,88.88,28958.0,78.7018,78.7195,78.4899,78.4899,28958.0
2022-02-15 13:05:00,88.9,89.01,88.87,88.88,50972.0,78.5075,78.6047,78.481,78.4899,50972.0
2022-02-15 13:10:00,88.88,89.1,88.82,88.92,45037.0,78.4899,78.6842,78.4369,78.5252,45037.0
2022-02-15 13:15:00,88.93,88.98,88.78,88.93,49213.0,78.534,78.5782,78.4016,78.534,49213.0
2022-02-15 13:20:00,88.92,88.96,88.77,88.82,66194.0,78.5252,78.5605,78.3927,78.4369,66194.0
2022-02-15 13:25:00,88.82,88.99,88.74,88.99,61529.0,78.4369,78.587,78.3662,78.587,61529.0
2022-02-15 13:30:00,88.98,89.27,88.97,89.21,43373.0,78.5782,78.8343,78.5693,78.7813,43373.0
2022-02-15 13:35:00,89.21,89.27,89.13,89.18,40248.0,78.7813,78.8343,78.7106,78.7548,40248.0
2022-02-15 13:40:00,89.19,89.24,89.09,89.22,53715.0,78.7636,78.8078,78.6753,78.7901,53715.0
2022-02-15 13:45:00,89.21,89.31,89.18,89.27,59203.0,78.7813,78.8696,78.7548,78.8343,59203.0
2022-02-15 13:50:00,89.27,89.44,89.27,89.38,38360.0,78.8343,78.9844,78.8343,78.9314,38360.0
2022-02-15 13:55:00,89.37,89.57,89.37,89.52,37111.0,78.9226,79.0992,78.9226,79.0551,37111.0
2022-02-15 14:00:00,89.53,89.62,89.47,89.56,30343.0,79.0639,79.1434,79.0109,79.0904,30343.0
2022-02-15 14:05:00,89.54,89.58,89.32,89.34,40031.0,79.0727,79.108,78.8784,78.8961,40031.0
2022-02-15 14:10:00,89.37,89.51,89.28,89.41,60247.0,78.9226,79.0462,78.8431,78.9579,60247.0
2022-02-15 14:15:00,89.41,89.49,89.34,89.49,33208.0,78.9579,79.0286,78.8961,79.0286,33208.0
2022-02-15 14:20:00,89.47,89.55,89.44,89.48,23530.0,79.0109,79.0815,78.9844,79.0197,23530.0
2022-02-15 14:25:00,89.49,89.53,89.39,89.44,36015.0,79.0286,79.0639,78.9403,78.9844,36015.0
2022-02-15 14:30:00,89.42,89.43,89.25,89.26,28393.0,78.9667,78.9756,78.8166,78.8254,28393.0
2022-02-15 14:35:00,89.29,89.29,89.01,89.05,37839.0,78.8519,78.8519,78.6047,78.64,37839.0
2022-02-15 14:40:00,89.07,89.14,89.0,89.1,58009.0,78.6577,78.7195,78.5958,78.6842,58009.0
2022-02-15 14:45:00,89.1,89.15,88.9,88.91,44923.0,78.6842,78.7283,78.5075,78.5164,44923.0
2022-02-15 14:50:00,88.9,88.97,88.85,88.96,42332.0,78.5075,78.5693,78.4634,78.5605,42332.0
2022-02-15 14:55:00,88.96,89.27,88.96,89.19,47353.0,78.5605,78.8343,78.5605,78.7636,47353.0
2022-02-15 15:00:00,89.19,89.38,89.18,89.37,34202.0,78.7636,78.9314,78.7548,78.9226,34202.0
2022-02-15 15:05:00,89.38,89.43,89.29,89.32,63670.0,78.9314,78.9756,78.8519,78.8784,63670.0
2022-02-15 15:10:00,89.33,89.49,89.3,89.47,57627.0,78.8873,79.0286,78.8608,79.0109,57627.0
2022-02-15 15:15:00,89.49,89.68,89.43,89.67,43396.0,79.0286,79.1963,78.9756,79.1875,43396.0
2022-02-15 15:20:00,89.67,89.88,89.67,89.72,91773.0,79.1875,79.373,79.1875,79.2317,91773.0
2022-02-15 15:25:00,89.71,89.71,89.5,89.59,54467.0,79.2228,79.2228,79.0374,79.1169,54467.0
2022-02-15 15:30:00,89.58,89.85,89.54,89.73,71234.0,79.108,79.3465,79.0727,79.2405,71234.0
2022-02-15 15:35:00,89.72,89.75,89.31,89.37,82954.0,79.2317,79.2582,78.8696,78.9226,82954.0
2022-02-15 15:40:00,89.38,89.46,89.26,89.4,77540.0,78.9314,79.0021,78.8254,78.9491,77540.0
2022-02-15 15:45:00,89.4,89.62,89.27,89.55,112701.0,78.9491,79.1434,78.8343,79.0815,112701.0
2022-02-15 15:50:00,89.54,89.71,89.51,89.54,183090.0,79.0727,79.2228,79.0462,79.0727,183090.0
2022-02-15 15:55:00,89.54,89.77,89.53,89.68,284603.0,79.0727,79.2758,79.0639,79.1963,284603.0
2022-02-16 09:30:00,89.77,91.1,89.77,90.69,455544.0,79.2758,80.4504,79.2758,80.0883,455544.0
2022-02-16 09:35:00,90.7,91.42,90.5,91.3,104382.0,80.0971,80.7329,79.9205,80.627,104382.0
2022-02-16 09:40:00,91.32,91.61,91.05,91.55,81157.0,80.6446,80.9007,80.4062,80.8477,81157.0
2022-02-16 09:45:00,91.56,91.8,91.27,91.3,99336.0,80.8566,81.0685,80.6005,80.627,99336.0
2022-02-16 09:50:00,91.28,91.48,90.96,91.34,67586.0,80.6093,80.7859,80.3267,80.6623,67586.0
2022-02-16 09:55:00,91.38,91.47,91.14,91.41,54553.0,80.6976,80.7771,80.4857,80.7241,54553.0
2022-02-16 10:00:00,91.41,91.7,91.0,91.02,62173.0,80.7241,80.9802,80.362,80.3797,62173.0
2022-02-16 10:05:00,91.04,91.53,91.04,91.36,52788.0,80.3974,80.8301,80.3974,80.68,52788.0
2022-02-16 10:10:00,91.34,91.7,91.22,91.61,35517.0,80.6623,80.9802,80.5563,80.9007,35517.0
2022-02-16 10:15:00,91.62,91.9,91.57,91.73,50003.0,80.9096,81.1568,80.8654,81.0067,50003.0
2022-02-16 10:20:00,91.71,91.88,91.6,91.73,18209.0,80.989,81.1392,80.8919,81.0067,18209.0
2022-02-16 10:25:00,91.77,91.88,91.64,91.7,35988.0,81.042,81.1392,80.9272,80.9802,35988.0
2022-02-16 10:30:00,91.68,91.79,91.39,91.43,42036.0,80.9625,81.0597,80.7064,80.7418,42036.0
2022-02-16 10:35:00,91.44,91.72,91.35,91.49,74261.0,80.7506,80.9979,80.6711,80.7948,74261.0
2022-02-16 10:40:00,91.48,91.68,91.43,91.43,50810.0,80.7859,80.9625,80.7418,80.7418,50810.0
2022-02-16 10:45:00,91.42,91.52,91.16,91.2,95970.0,80.7329,80.8213,80.5033,80.5387,95970.0
2022-02-16 10:50:00,91.2,91.34,91.11,91.19,58497.0,80.5387,80.6623,80.4592,80.5298,58497.0
2022-02-16 10:55:00,91.21,91.29,91.16,91.23,57588.0,80.5475,80.6181,80.5033,80.5652,57588.0
2022-02-16 11:00:00,91.21,91.46,91.21,91.37,36109.0,80.5475,80.7683,80.5475,80.6888,36109.0
2022-02-16 11:05:00,91.37,91.37,91.13,91.14,46130.0,80.6888,80.6888,80.4768,80.4857,46130.0
2022-02-16 11:10:00,91.15,91.15,91.01,91.09,50478.0,80.4945,80.4945,80.3709,80.4415,50478.0
2022-02-16 11:15:00,91.1,91.26,91.09,91.13,23725.0,80.4504,80.5916,80.4415,80.4768,23725.0
2022-02-16 11:20:00,91.12,91.35,91.09,91.31,44141.0,80.468,80.6711,80.4415,80.6358,44141.0
2022-02-16 11:25:00,91.32,91.37,91.22,91.34,26172.0,80.6446,80.6888,80.5563,80.6623,26172.0
2022-02-16 11:30:00,91.33,91.44,91.3,91.37,27032.0,80.6535,80.7506,80.627,80.6888,27032.0
2022-02-16 11:35:00,91.38,91.42,91.2,91.26,33634.0,80.6976,80.7329,80.5387,80.5916,33634.0
2022-02-16 11:40:00,91.24,91.27,91.12,91.23,26859.0,80.574,80.6005,80.468,80.5652,26859.0
2022-02-16 11:45:00,91.24,91.26,91.1,91.16,23067.0,80.574,80.5916,80.4504,80.5033,23067.0
2022-02-16 11:50:00,91.17,91.27,91.07,91.17,39643.0,80.5122,80.6005,80.4239,80.5122,39643.0
2022-02-16 11:55:00,91.17,91.39,91.17,91.29,31215.0,80.5122,80.7064,80.5122,80.6181,31215.0
2022-02-16 12:00:00,91.28,91.3,91.09,91.16,18609.0,80.6093,80.627,80.4415,80.5033,18609.0
2022-02-16 12:05:00,91.16,91.3,91.16,91.28,29343.0,80.5033,80.627,80.5033,80.6093,29343.0
2022-02-16 12:10:00,91.28,91.43,91.26,91.39,21178.0,80.6093,80.7418,80.5916,80.7064,21178.0
2022-02-16 12:15:00,91.38,91.49,91.31,91.36,39637.0,80.6976,80.7948,80.6358,80.68,39637.0
2022-02-16 12:20:00,91.35,91.45,91.33,91.36,16927.0,80.6711,80.7594,80.6535,80.68,16927.0
2022-02-16 12:25:00,91.38,91.38,91.15,91.19,30365.0,80.6976,80.6976,80.4945,80.5298,30365.0
2022-02-16 12:30:00,91.2,91.22,91.06,91.12,31284.0,80.5387,80.5563,80.415,80.468,31284.0
2022-02-16 12:35:00,91.11,91.13,90.84,91.03,34713.0,80.4592,80.4768,80.2207,80.3885,34713.0
2022-02-16 12:40:00,91.03,91.12,90.98,91.02,15953.0,80.3885,80.468,80.3444,80.3797,15953.0
2022-02-16 12:45:00,91.0,91.18,90.91,91.08,40998.0,80.362,80.521,80.2826,80.4327,40998.0
2022-02-16 12:50:00,91.11,91.2,91.08,91.13,13766.0,80.4592,80.5387,80.4327,80.4768,13766.0
2022-02-16 12:55:00,91.22,91.28,91.18,91.22,10386.0,80.5563,80.6093,80.521,80.5563,10386.0
2022-02-16 13:00:00,91.22,91.3,91.18,91.22,110558.0,80.5563,80.627,80.521,80.5563,110558.0
2022-02-16 13:05:00,91.23,91.33,91.17,91.2,21118.0,80.5652,80.6535,80.5122,80.5387,21118.0
2022-02-16 13:10:00,91.21,91.3,91.19,91.25,23608.0,80.5475,80.627,80.5298,80.5828,23608.0
2022-02-16 13:15:00,91.25,91.31,91.12,91.17,13717.0,80.5828,80.6358,80.468,80.5122,13717.0
2022-02-16 13:20:00,91.2,91.24,91.06,91.1,21404.0,80.5387,80.574,80.415,80.4504,21404.0
2022-02-16 13:25:00,91.08,91.13,91.03,91.03,20613.0,80.4327,80.4768,80.3885,80.3885,20613.0
2022-02-16 13:30:00,91.05,91.09,91.02,91.04,32920.0,80.4062,80.4415,80.3797,80.3974,32920.0
2022-02-16 13:35:00,91.03,91.17,90.98,91.05,37331.0,80.3885,80.5122,80.3444,80.4062,37331.0
2022-02-16 13:40:00,91.05,91.05,90.86,90.89,22852.0,80.4062,80.4062,80.2384,80.2649,22852.0
2022-02-16 13:45:00,90.88,90.94,90.77,90.86,26179.0,80.2561,80.3091,80.1589,80.2384,26179.0
2022-02-16 13:50:00,90.86,90.91,90.78,90.83,22361.0,80.2384,80.2826,80.1678,80.2119,22361.0
2022-02-16 13:55:00,90.82,90.82,90.68,90.81,19500.0,80.2031,80.2031,80.0794,80.1943,19500.0
2022-02-16 14:00:00,90.8,90.98,90.51,90.88,57437.0,80.1854,80.3444,79.9293,80.2561,57437.0
2022-02-16 14:05:00,90.9,91.0,90.77,90.94,91127.0,80.2737,80.362,80.1589,80.3091,91127.0
2022-02-16 14:10:00,90.92,90.94,90.75,90.76,35483.0,80.2914,80.3091,80.1413,80.1501,35483.0
2022-02-16 14:15:00,90.8,91.17,90.79,91.12,52418.0,80.1854,80.5122,80.1766,80.468,52418.0
2022-02-16 14:20:00,91.14,91.5,91.12,91.4,41354.0,80.4857,80.8036,80.468,80.7153,41354.0
2022-02-16 14:25:00,91.42,91.43,91.31,91.42,70832.0,80.7329,80.7418,80.6358,80.7329,70832.0
2022-02-16 14:30:00,91.39,91.51,91.35,91.38,40548.0,80.7064,80.8124,80.6711,80.6976,40548.0
2022-02-16 14:35:00,91.38,91.45,91.23,91.31,32542.0,80.6976,80.7594,80.5652,80.6358,32542.0
2022-02-16 14:40:00,91.35,91.36,91.19,91.31,20492.0,80.6711,80.68,80.5298,80.6358,20492.0
2022-02-16 14:45:00,91.29,91.37,91.24,91.26,25341.0,80.6181,80.6888,80.574,80.5916,25341.0
2022-02-16 14:50:00,91.27,91.29,91.11,91.14,46636.0,80.6005,80.6181,80.4592,80.4857,46636.0
2022-02-16 14:55:00,91.15,91.15,90.93,90.99,45558.0,80.4945,80.4945,80.3002,80.3532,45558.0
2022-02-16 15:00:00,91.0,91.04,90.67,90.83,54799.0,80.362,80.3974,80.0706,80.2119,54799.0
2022-02-16 15:05:00,90.86,91.01,90.86,90.93,35554.0,80.2384,80.3709,80.2384,80.3002,35554.0
2022-02-16 15:10:00,90.94,90.94,90.57,90.59,46233.0,80.3091,80.3091,79.9823,80.0,46233.0
2022-02-16 15:15:00,90.6,90.73,90.56,90.61,57646.0,80.0088,80.1236,79.9735,80.0176,57646.0
2022-02-16 15:20:00,90.61,90.63,90.05,90.16,69131.0,80.0176,80.0353,79.5231,79.6202,69131.0
2022-02-16 15:25:00,90.16,90.25,89.92,89.96,70070.0,79.6202,79.6997,79.4083,79.4436,70070.0
2022-02-16 15:30:00,89.92,89.98,89.63,89.75,96422.0,79.4083,79.4613,79.1522,79.2582,96422.0
2022-02-16 15:35:00,89.84,90.23,89.83,90.23,57783.0,79.3376,79.6821,79.3288,79.6821,57783.0
2022-02-16 15:40:00,90.2,90.41,90.11,90.27,60593.0,79.6556,79.841,79.5761,79.7174,60593.0
2022-02-16 15:45:00,90.26,90.5,90.24,90.48,84147.0,79.7085,79.9205,79.6909,79.9028,84147.0
2022-02-16 15:50:00,90.48,90.6,90.25,90.32,99899.0,79.9028,80.0088,79.6997,79.7615,99899.0
2022-02-16 15:55:00,90.32,90.32,90.16,90.21,289703.0,79.7615,79.7615,79.6202,79.6644,289703.0
2022-02-17 09:30:00,90.16,91.12,90.16,90.84,159369.0,79.6202,80.468,79.6202,80.2207,159369.0
2022-02-17 09:35:00,90.82,90.96,90.53,90.9,136030.0,80.2031,80.3267,79.947,80.2737,136030.0
2022-02-17 09:40:00,90.92,91.77,90.92,91.71,130371.0,80.2914,81.042,80.2914,80.989,130371.0
2022-02-17 09:45:00,91.69,91.85,91.17,91.19,76380.0,80.9714,81.1127,80.5122,80.5298,76380.0
2022-02-17 09:50:00,91.2,91.38,91.01,91.26,108920.0,80.5387,80.6976,80.3709,80.5916,108920.0
2022-02-17 09:55:00,91.26,91.36,90.68,90.93,85438.0,80.5916,80.68,80.0794,80.3002,85438.0
2022-02-17 10:00:00,90.93,90.95,90.25,90.54,99473.0,80.3002,80.3179,79.6997,79.9558,99473.0
2022-02-17 10:05:00,90.49,90.78,90.3,90.33,83455.0,79.9117,80.1678,79.7439,79.7704,83455.0
2022-02-17 10:10:00,90.4,90.8,90.36,90.73,52800.0,79.8322,80.1854,79.7969,80.1236,52800.0
2022-02-17 10:15:00,90.73,90.97,90.56,90.95,42941.0,80.1236,80.3355,79.9735,80.3179,42941.0
2022-02-17 10:20:00,90.95,90.96,90.43,90.63,72323.0,80.3179,80.3267,79.8587,80.0353,72323.0
2022-02-17 10:25:00,90.6,90.64,90.25,90.58,33623.0,80.0088,80.0441,79.6997,79.9911,33623.0
2022-02-17 10:30:00,90.55,90.61,90.22,90.3,53508.0,79.9646,80.0176,79.6732,79.7439,53508.0
2022-02-17 10:35:00,90.3,90.61,90.23,90.54,42164.0,79.7439,80.0176,79.6821,79.9558,42164.0
2022-02-17 10:40:00,90.5,90.54,90.29,90.53,32603.0,79.9205,79.9558,79.735,79.947,32603.0
2022-02-17 10:45:00,90.57,90.63,90.38,90.52,41547.0,79.9823,80.0353,79.8145,79.9382,41547.0
2022-02-17 10:50:00,90.54,90.54,90.24,90.26,27836.0,79.9558,79.9558,79.6909,79.7085,27836.0
2022-02-17 10:55:00,90.28,90.61,90.26,90.55,34548.0,79.7262,80.0176,79.7085,79.9646,34548.0
2022-02-17 11:00:00,90.55,90.64,90.41,90.5,27115.0,79.9646,80.0441,79.841,79.9205,27115.0
2022-02-17 11:05:00,90.51,90.84,90.51,90.61,49829.0,79.9293,80.2207,79.9293,80.0176,49829.0
2022-02-17 11:10:00,90.61,91.0,90.54,90.95,39652.0,80.0176,80.362,79.9558,80.3179,39652.0
2022-02-17 11:15:00,90.93,91.24,90.91,91.2,38434.0,80.3002,80.574,80.2826,80.5387,38434.0
2022-02-17 11:20:00,91.13,91.33,91.09,91.14,44694.0,80.4768,80.6535,80.4415,80.4857,44694.0
2022-02-17 11:25:00,91.16,91.27,91.07,91.22,34891.0,80.5033,80.6005,80.4239,80.5563,34891.0
2022-02-17 11:30:00,91.21,91.6,91.17,91.5,68170.0,80.5475,80.8919,80.5122,80.8036,68170.0
2022-02-17 11:35:00,91.5,91.51,91.16,91.25,43459.0,80.8036,80.8124,80.5033,80.5828,43459.0
2022-02-17 11:40:00,91.27,91.27,90.98,91.22,23158.0,80.6005,80.6005,80.3444,80.5563,23158.0
2022-02-17 11:45:00,91.23,91.28,91.13,91.19,37126.0,80.5652,80.6093,80.4768,80.5298,37126.0
2022-02-17 11:50:00,91.16,91.22,91.06,91.13,31260.0,80.5033,80.5563,80.415,80.4768,31260.0
2022-02-17 11:55:00,91.14,91.35,91.13,91.28,54230.0,80.4857,80.6711,80.4768,80.6093,54230.0
2022-02-17 12:00:00,91.27,91.29,91.08,91.27,33537.0,80.6005,80.6181,80.4327,80.6005,33537.0
2022-02-17 12:05:00,91.26,91.46,91.24,91.4,48870.0,80.5916,80.7683,80.574,80.7153,48870.0
2022-02-17 12:10:00,91.4,91.67,91.38,91.62,57316.0,80.7153,80.9537,80.6976,80.9096,57316.0
2022-02-17 12:15:00,91.63,91.74,91.55,91.6,40790.0,80.9184,81.0155,80.8477,80.8919,40790.0
2022-02-17 12:20:00,91.59,91.62,91.49,91.55,38760.0,80.8831,80.9096,80.7948,80.8477,38760.0
2022-02-17 12:25:00,91.55,91.73,91.55,91.69,22192.0,80.8477,81.0067,80.8477,80.9714,22192.0
2022-02-17 12:30:00,91.66,91.72,91.52,91.68,25099.0,80.9449,80.9979,80.8213,80.9625,25099.0
2022-02-17 12:35:00,91.69,91.77,91.6,91.6,13552.0,80.9714,81.042,80.8919,80.8919,13552.0
2022-02-17 12:40:00,91.61,91.67,91.45,91.52,33080.0,80.9007,80.9537,80.7594,80.8213,33080.0
2022-02-17 12:45:00,91.5,91.51,91.24,91.4,113851.0,80.8036,80.8124,80.574,80.7153,113851.0
2022-02-17 12:50:00,91.4,91.41,91.24,91.26,48453.0,80.7153,80.7241,80.574,80.5916,48453.0
2022-02-17 12:55:00,91.2,91.27,91.14,91.24,25145.0,80.5387,80.6005,80.4857,80.574,25145.0
2022-02-17 13:00:00,91.24,91.32,91.15,91.19,26355.0,80.574,80.6446,80.4945,80.5298,26355.0
2022-02-17 13:05:00,91.16,91.16,90.93,90.97,20286.0,80.5033,80.5033,80.3002,80.3355,20286.0
2022-02-17 13:10:00,90.92,91.17,90.86,91.09,31062.0,80.2914,80.5122,80.2384,80.4415,31062.0
2022-02-17 13:15:00,91.07,91.23,91.05,91.06,26668.0,80.4239,80.5652,80.4062,80.415,26668.0
2022-02-17 13:20:00,91.07,91.07,90.97,91.05,14186.0,80.4239,80.4239,80.3355,80.4062,14186.0
2022-02-17 13:25:00,91.02,91.06,90.87,90.87,20959.0,80.3797,80.415,80.2472,80.2472,20959.0
2022-02-17 13:30:00,90.88,90.91,90.76,90.88,39049.0,80.2561,80.2826,80.1501,80.2561,39049.0
2022-02-17 13:35:00,90.87,90.9,90.82,90.82,31890.0,80.2472,80.2737,80.2031,80.2031,31890.0
2022-02-17 13:40:00,90.82,90.83,90.65,90.72,45959.0,80.2031,80.2119,80.053,80.1148,45959.0
2022-02-17 13:45:00,90.67,90.87,90.66,90.82,24251.0,80.0706,80.2472,80.0618,80.2031,24251.0
2022-02-17 13:50:00,90.8,90.85,90.64,90.69,35757.0,80.1854,80.2296,80.0441,80.0883,35757.0
2022-02-17 13:55:00,90.68,90.76,90.66,90.72,27766.0,80.0794,80.1501,80.0618,80.1148,27766.0
2022-02-17 14:00:00,90.71,90.75,90.58,90.62,28760.0,80.1059,80.1413,79.9911,80.0265,28760.0
2022-02-17 14:05:00,90.61,90.61,90.43,90.44,33558.0,80.0176,80.0176,79.8587,79.8675,33558.0
2022-02-17 14:10:00,90.44,90.44,90.2,90.28,61159.0,79.8675,79.8675,79.6556,79.7262,61159.0
2022-02-17 14:15:00,90.29,90.72,90.28,90.6,27016.0,79.735,80.1148,79.7262,80.0088,27016.0
2022-02-17 14:20:00,90.59,90.62,90.45,90.48,20502.0,80.0,80.0265,79.8763,79.9028,20502.0
2022-02-17 14:25:00,90.47,90.78,90.41,90.72,38821.0,79.894,80.1678,79.841,80.1148,38821.0
2022-02-17 14:30:00,90.73,90.78,90.59,90.66,25706.0,80.1236,80.1678,80.0,80.0618,25706.0
2022-02-17 14:35:00,90.66,90.8,90.65,90.74,37132.0,80.0618,80.1854,80.053,80.1324,37132.0
2022-02-17 14:40:00,90.74,90.88,90.72,90.81,82947.0,80.1324,80.2561,80.1148,80.1943,82947.0
2022-02-17 14:45:00,90.82,91.05,90.81,90.97,43777.0,80.2031,80.4062,80.1943,80.3355,43777.0
2022-02-17 14:50:00,90.98,90.99,90.82,90.97,29480.0,80.3444,80.3532,80.2031,80.3355,29480.0
2022-02-17 14:55:00,90.96,90.99,90.84,90.88,47016.0,80.3267,80.3532,80.2207,80.2561,47016.0
2022-02-17 15:00:00,90.91,91.01,90.88,90.92,42177.0,80.2826,80.3709,80.2561,80.2914,42177.0
2022-02-17 15:05:00,90.92,90.97,90.83,90.86,54244.0,80.2914,80.3355,80.2119,80.2384,54244.0
2022-02-17 15:10:00,90.87,91.0,90.83,90.86,56807.0,80.2472,80.362,80.2119,80.2384,56807.0
2022-02-17 15:15:00,90.85,90.91,90.72,90.89,70498.0,80.2296,80.2826,80.1148,80.2649,70498.0
2022-02-17 15:20:00,90.88,91.14,90.88,91.01,59683.0,80.2561,80.4857,80.2561,80.3709,59683.0
2022-02-17 15:25:00,91.01,91.12,91.0,91.1,75082.0,80.3709,80.468,80.362,80.4504,75082.0
2022-02-17 15:30:00,91.11,91.26,91.07,91.2,109526.0,80.4592,80.5916,80.4239,80.5387,109526.0
2022-02-17 15:35:00,91.2,91.32,91.19,91.23,82867.0,80.5387,80.6446,80.5298,80.5652,82867.0
2022-02-17 15:40:00,91.22,91.3,91.15,91.24,78080.0,80.5563,80.627,80.4945,80.574,78080.0
2022-02-17 15:45:00,91.25,91.32,91.18,91.2,120226.0,80.5828,80.6446,80.521,80.5387,120226.0
2022-02-17 15:50:00,91.22,91.22,91.03,91.19,187128.0,80.5563,80.5563,80.3885,80.5298,187128.0
2022-02-17 15:55:00,91.19,91.33,91.15,91.17,261798.0,80.5298,80.6535,80.4945,80.5122,261798.0
2022-02-18 09:30:00,89.61,90.47,89.47,89.55,441877.0,79.1345,79.894,79.0109,79.0815,441877.0
2022-02-18 09:35:00,89.53,89.96,89.4,89.92,83201.0,79.0639,79.4436,78.9491,79.4083,83201.0
2022-02-18 09:40:00,89.95,90.08,89.38,89.43,88111.0,79.4348,79.5496,78.9314,78.9756,88111.0
2022-02-18 09:45:00,89.44,89.8,89.09,89.73,61760.0,78.9844,79.3023,78.6753,79.2405,61760.0
2022-02-18 09:50:00,89.77,90.05,89.72,89.91,46290.0,79.2758,79.5231,79.2317,79.3995,46290.0
2022-02-18 09:55:00,89.89,90.07,89.82,89.98,54936.0,79.3818,79.5408,79.32,79.4613,54936.0
2022-02-18 10:00:00,89.94,89.95,89.68,89.81,34056.0,79.426,79.4348,79.1963,79.3112,34056.0
2022-02-18 10:05:00,89.8,90.02,89.69,89.92,35934.0,79.3023,79.4966,79.2052,79.4083,35934.0
2022-02-18 10:10:00,89.91,90.45,89.91,90.41,86112.0,79.3995,79.8763,79.3995,79.841,86112.0
2022-02-18 10:15:00,90.35,90.49,90.0,90.15,88432.0,79.788,79.9117,79.4789,79.6114,88432.0
2022-02-18 10:20:00,90.14,90.2,89.89,89.93,43976.0,79.6026,79.6556,79.3818,79.4171,43976.0
2022-02-18 10:25:00,89.93,90.47,89.87,90.15,50393.0,79.4171,79.894,79.3641,79.6114,50393.0
2022-02-18 10:30:00,90.16,90.26,90.0,90.22,28855.0,79.6202,79.7085,79.4789,79.6732,28855.0
2022-02-18 10:35:00,90.19,90.32,90.05,90.09,29161.0,79.6467,79.7615,79.5231,79.5584,29161.0
2022-02-18 10:40:00,90.01,90.01,89.87,89.93,28876.0,79.4878,79.4878,79.3641,79.4171,28876.0
2022-02-18 10:45:00,89.93,90.02,89.79,89.97,24101.0,79.4171,79.4966,79.2935,79.4524,24101.0
2022-02-18 10:50:00,89.98,90.02,89.71,89.78,39955.0,79.4613,79.4966,79.2228,79.2847,39955.0
2022-02-18 10:55:00,89.79,89.81,89.47,89.5,58175.0,79.2935,79.3112,79.0109,79.0374,58175.0
2022-02-18 11:00:00,89.48,89.63,89.28,89.38,70466.0,79.0197,79.1522,78.8431,78.9314,70466.0
2022-02-18 11:05:00,89.36,89.62,89.36,89.58,73884.0,78.9138,79.1434,78.9138,79.108,73884.0
2022-02-18 11:10:00,89.61,90.06,89.61,89.86,49306.0,79.1345,79.5319,79.1345,79.3553,49306.0
2022-02-18 11:15:00,89.86,89.91,89.66,89.83,36516.0,79.3553,79.3995,79.1787,79.3288,36516.0
2022-02-18 11:20:00,89.83,90.5,89.77,90.48,176784.0,79.3288,79.9205,79.2758,79.9028,176784.0
2022-02-18 11:25:00,90.48,90.64,90.16,90.21,97246.0,79.9028,80.0441,79.6202,79.6644,97246.0
2022-02-18 11:30:00,90.21,90.24,89.95,90.05,54144.0,79.6644,79.6909,79.4348,79.5231,54144.0
2022-02-18 11:35:00,90.09,90.17,90.01,90.09,28243.0,79.5584,79.6291,79.4878,79.5584,28243.0
2022-02-18 11:40:00,90.06,90.06,89.7,89.79,38862.0,79.5319,79.5319,79.214,79.2935,38862.0
2022-02-18 11:45:00,89.74,89.81,89.52,89.63,31321.0,79.2493,79.3112,79.0551,79.1522,31321.0
2022-02-18 11:50:00,89.63,89.65,89.29,89.33,46795.0,79.1522,79.1699,78.8519,78.8873,46795.0
2022-02-18 11:55:00,89.33,89.33,88.84,88.85,54641.0,78.8873,78.8873,78.4545,78.4634,54641.0
2022-02-18 12:00:00,88.87,88.98,88.83,88.94,37820.0,78.481,78.5782,78.4457,78.5429,37820.0
2022-02-18 12:05:00,88.94,89.02,88.77,88.83,83710.0,78.5429,78.6135,78.3927,78.4457,83710.0
2022-02-18 12:10:00,88.8,88.92,88.7,88.81,56396.0,78.4192,78.5252,78.3309,78.4281,56396.0
2022-02-18 12:15:00,88.82,89.11,88.8,89.03,46676.0,78.4369,78.693,78.4192,78.6223,46676.0
2022-02-18 12:20:00,88.99,89.28,88.99,89.22,29329.0,78.587,78.8431,78.587,78.7901,29329.0
2022-02-18 12:25:00,89.22,89.48,89.21,89.42,29988.0,78.7901,79.0197,78.7813,78.9667,29988.0
2022-02-18 12:30:00,89.42,89.62,89.25,89.5,28919.0,78.9667,79.1434,78.8166,79.0374,28919.0
2022-02-18 12:35:00,89.51,89.59,89.44,89.51,23132.0,79.0462,79.1169,78.9844,79.0462,23132.0
2022-02-18 12:40:00,89.51,89.7,89.51,89.61,31186.0,79.0462,79.214,79.0462,79.1345,31186.0
2022-02-18 12:45:00,89.6,89.63,89.36,89.4,29537.0,79.1257,79.1522,78.9138,78.9491,29537.0
2022-02-18 12:50:00,89.39,89.72,89.39,89.61,19061.0,78.9403,79.2317,78.9403,79.1345,19061.0
2022-02-18 12:55:00,89.61,89.69,89.53,89.64,20192.0,79.1345,79.2052,79.0639,79.161,20192.0
2022-02-18 13:00:00,89.63,89.68,89.5,89.68,14551.0,79.1522,79.1963,79.0374,79.1963,14551.0
2022-02-18 13:05:00,89.64,89.66,89.48,89.66,15072.0,79.161,79.1787,79.0197,79.1787,15072.0
2022-02-18 13:10:00,89.68,89.7,89.48,89.58,27150.0,79.1963,79.214,79.0197,79.108,27150.0
2022-02-18 13:15:00,89.57,89.59,89.41,89.44,37449.0,79.0992,79.1169,78.9579,78.9844,37449.0
2022-02-18 13:20:00,89.43,89.84,89.42,89.79,64713.0,78.9756,79.3376,78.9667,79.2935,64713.0
2022-02-18 13:25:00,89.78,89.81,89.69,89.79,32936.0,79.2847,79.3112,79.2052,79.2935,32936.0
2022-02-18 13:30:00,89.77,89.79,89.66,89.78,22382.0,79.2758,79.2935,79.1787,79.2847,22382.0
2022-02-18 13:35:00,89.77,89.78,89.67,89.67,29176.0,79.2758,79.2847,79.1875,79.1875,29176.0
2022-02-18 13:40:00,89.69,89.74,89.63,89.7,28476.0,79.2052,79.2493,79.1522,79.214,28476.0
2022-02-18 13:45:00,89.69,89.88,89.65,89.87,23896.0,79.2052,79.373,79.1699,79.3641,23896.0
2022-02-18 13:50:00,89.86,89.98,89.86,89.9,22494.0,79.3553,79.4613,79.3553,79.3906,22494.0
2022-02-18 13:55:00,89.93,89.96,89.75,89.78,29149.0,79.4171,79.4436,79.2582,79.2847,29149.0
2022-02-18 14:00:00,89.78,89.81,89.71,89.77,26807.0,79.2847,79.3112,79.2228,79.2758,26807.0
2022-02-18 14:05:00,89.78,89.81,89.6,89.76,24634.0,79.2847,79.3112,79.1257,79.267,24634.0
2022-02-18 14:10:00,89.76,89.86,89.72,89.76,20498.0,79.267,79.3553,79.2317,79.267,20498.0
2022-02-18 14:15:00,89.75,89.9,89.73,89.9,25593.0,79.2582,79.3906,79.2405,79.3906,25593.0
2022-02-18 14:20:00,89.88,89.96,89.85,89.96,18766.0,79.373,79.4436,79.3465,79.4436,18766.0
2022-02-18 14:25:00,89.96,90.14,89.83,90.12,25043.0,79.4436,79.6026,79.3288,79.5849,25043.0
2022-02-18 14:30:00,90.1,90.17,89.98,90.02,32839.0,79.5673,79.6291,79.4613,79.4966,32839.0
2022-02-18 14:35:00,90.0,90.01,89.82,89.83,30345.0,79.4789,79.4878,79.32,79.3288,30345.0
2022-02-18 14:40:00,89.82,89.86,89.74,89.8,27093.0,79.32,79.3553,79.2493,79.3023,27093.0
2022-02-18 14:45:00,89.79,89.85,89.67,89.68,20905.0,79.2935,79.3465,79.1875,79.1963,20905.0
2022-02-18 14:50:00,89.67,89.95,89.66,89.95,35471.0,79.1875,79.4348,79.1787,79.4348,35471.0
2022-02-18 14:55:00,89.94,90.02,89.92,89.99,22284.0,79.426,79.4966,79.4083,79.4701,22284.0
2022-02-18 15:00:00,89.99,90.04,89.81,89.81,28820.0,79.4701,79.5143,79.3112,79.3112,28820.0
2022-02-18 15:05:00,89.82,89.89,89.69,89.79,29385.0,79.32,79.3818,79.2052,79.2935,29385.0
2022-02-18 15:10:00,89.82,89.9,89.7,89.76,40593.0,79.32,79.3906,79.214,79.267,40593.0
2022-02-18 15:15:00,89.74,89.86,89.68,89.75,39737.0,79.2493,79.3553,79.1963,79.2582,39737.0
2022-02-18 15:20:00,89.73,89.8,89.58,89.67,66204.0,79.2405,79.3023,79.108,79.1875,66204.0
2022-02-18 15:25:00,89.66,89.69,89.48,89.49,45657.0,79.1787,79.2052,79.0197,79.0286,45657.0
2022-02-18 15:30:00,89.47,89.49,89.22,89.29,79036.0,79.0109,79.0286,78.7901,78.8519,79036.0
2022-02-18 15:35:00,89.3,89.42,89.26,89.34,77704.0,78.8608,78.9667,78.8254,78.8961,77704.0
2022-02-18 15:40:00,89.34,89.65,89.33,89.59,64429.0,78.8961,79.1699,78.8873,79.1169,64429.0
2022-02-18 15:45:00,89.59,89.73,89.33,89.65,171635.0,79.1169,79.2405,78.8873,79.1699,171635.0
2022-02-18 15:50:00,89.63,89.71,89.41,89.63,115552.0,79.1522,79.2228,78.9579,79.1522,115552.0
2022-02-18 15:55:00,89.63,89.74,89.54,89.66,319547.0,79.1522,79.2493,79.0727,79.1787,319547.0
2022-02-22 09:30:00,92.73,92.85,91.06,91.28,309522.0,81.8898,81.9958,80.415,80.6093,309522.0
2022-02-22 09:35:00,91.21,91.49,90.8,90.92,198764.0,80.5475,80.7948,80.1854,80.2914,198764.0
2022-02-22 09:40:00,90.98,91.18,90.23,90.26,128399.0,80.3444,80.521,79.6821,79.7085,128399.0
2022-02-22 09:45:00,90.29,90.63,90.15,90.38,67544.0,79.735,80.0353,79.6114,79.8145,67544.0
2022-02-22 09:50:00,90.37,90.62,90.14,90.26,83871.0,79.8057,80.0265,79.6026,79.7085,83871.0
2022-02-22 09:55:00,90.23,90.23,89.93,90.09,70470.0,79.6821,79.6821,79.4171,79.5584,70470.0
2022-02-22 10:00:00,90.1,90.1,89.47,89.62,62884.0,79.5673,79.5673,79.0109,79.1434,62884.0
2022-02-22 10:05:00,89.64,89.66,89.3,89.39,57797.0,79.161,79.1787,78.8608,78.9403,57797.0
2022-02-22 10:10:00,89.38,89.42,89.02,89.21,59290.0,78.9314,78.9667,78.6135,78.7813,59290.0
2022-02-22 10:15:00,89.23,89.54,89.2,89.42,81551.0,78.799,79.0727,78.7725,78.9667,81551.0
2022-02-22 10:20:00,89.43,89.45,88.96,89.22,69840.0,78.9756,78.9932,78.5605,78.7901,69840.0
2022-02-22 10:25:00,89.22,89.38,88.96,89.11,64890.0,78.7901,78.9314,78.5605,78.693,64890.0
2022-02-22 10:30:00,89.06,89.44,89.05,89.38,54803.0,78.6488,78.9844,78.64,78.9314,54803.0
2022-02-22 10:35:00,89.42,89.67,89.33,89.62,88386.0,78.9667,79.1875,78.8873,79.1434,88386.0
2022-02-22 10:40:00,89.62,89.62,89.18,89.42,44459.0,79.1434,79.1434,78.7548,78.9667,44459.0
2022-02-22 10:45:00,89.4,89.59,89.33,89.42,46610.0,78.9491,79.1169,78.8873,78.9667,46610.0
2022-02-22 10:50:00,89.38,89.57,89.3,89.38,42079.0,78.9314,79.0992,78.8608,78.9314,42079.0
2022-02-22 10:55:00,89.36,89.56,89.3,89.41,43420.0,78.9138,79.0904,78.8608,78.9579,43420.0
2022-02-22 11:00:00,89.42,89.49,89.21,89.43,37871.0,78.9667,79.0286,78.7813,78.9756,37871.0
2022-02-22 11:05:00,89.43,89.47,89.15,89.19,40308.0,78.9756,79.0109,78.7283,78.7636,40308.0
2022-02-22 11:10:00,89.18,89.58,89.17,89.35,31782.0,78.7548,79.108,78.746,78.9049,31782.0
2022-02-22 11:15:00,89.36,89.36,89.23,89.34,29032.0,78.9138,78.9138,78.799,78.8961,29032.0
2022-02-22 11:20:00,89.34,89.5,89.29,89.43,79899.0,78.8961,79.0374,78.8519,78.9756,79899.0
2022-02-22 11:25:00,89.42,89.49,89.26,89.36,78602.0,78.9667,79.0286,78.8254,78.9138,78602.0
2022-02-22 11:30:00,89.37,89.64,89.37,89.53,51731.0,78.9226,79.161,78.9226,79.0639,51731.0
2022-02-22 11:35:00,89.53,89.53,89.29,89.44,26556.0,79.0639,79.0639,78.8519,78.9844,26556.0
2022-02-22 11:40:00,89.46,89.63,89.45,89.56,38161.0,79.0021,79.1522,78.9932,79.0904,38161.0
2022-02-22 11:45:00,89.55,89.7,89.5,89.58,60851.0,79.0815,79.214,79.0374,79.108,60851.0
2022-02-22 11:50:00,89.58,89.68,89.03,89.11,56271.0,79.108,79.1963,78.6223,78.693,56271.0
2022-02-22 11:55:00,89.13,89.15,88.81,88.85,80756.0,78.7106,78.7283,78.4281,78.4634,80756.0
2022-02-22 12:00:00,88.8,88.88,88.57,88.61,44710.0,78.4192,78.4899,78.2161,78.2514,44710.0
2022-02-22 12:05:00,88.63,88.76,88.4,88.49,51890.0,78.2691,78.3839,78.066,78.1455,51890.0
2022-02-22 12:10:00,88.48,88.49,88.19,88.26,45862.0,78.1366,78.1455,77.8805,77.9423,45862.0
2022-02-22 12:15:00,88.26,88.29,88.09,88.13,40605.0,77.9423,77.9688,77.7922,77.8275,40605.0
2022-02-22 12:20:00,88.12,88.2,87.86,87.86,86775.0,77.8187,77.8894,77.5891,77.5891,86775.0
2022-02-22 12:25:00,87.84,88.0,87.78,87.97,61957.0,77.5714,77.7127,77.5185,77.6862,61957.0
2022-02-22 12:30:00,88.01,88.3,87.93,88.26,59808.0,77.7216,77.9777,77.6509,77.9423,59808.0
2022-02-22 12:35:00,88.25,88.38,88.04,88.05,44267.0,77.9335,78.0483,77.7481,77.7569,44267.0
2022-02-22 12:40:00,88.04,88.14,87.8,87.98,46967.0,77.7481,77.8364,77.5361,77.6951,46967.0
2022-02-22 12:45:00,87.98,88.18,87.98,88.05,35312.0,77.6951,77.8717,77.6951,77.7569,35312.0
2022-02-22 12:50:00,88.05,88.17,87.87,87.87,23658.0,77.7569,77.8629,77.5979,77.5979,23658.0
2022-02-22 12:55:00,87.87,88.03,87.8,87.85,50517.0,77.5979,77.7392,77.5361,77.5803,50517.0
2022-02-22 13:00:00,87.85,87.96,87.75,87.92,27403.0,77.5803,77.6774,77.492,77.6421,27403.0
2022-02-22 13:05:00,87.9,87.98,87.82,87.95,22333.0,77.6244,77.6951,77.5538,77.6686,22333.0
2022-02-22 13:10:00,87.96,88.13,87.95,88.0,31018.0,77.6774,77.8275,77.6686,77.7127,31018.0
2022-02-22 13:15:00,88.02,88.06,87.82,87.88,38686.0,77.7304,77.7657,77.5538,77.6068,38686.0
2022-02-22 13:20:00,87.91,87.98,87.83,87.84,48080.0,77.6333,77.6951,77.5626,77.5714,48080.0
2022-02-22 13:25:00,87.85,87.88,87.61,87.64,62062.0,77.5803,77.6068,77.3683,77.3948,62062.0
2022-02-22 13:30:00,87.64,87.66,87.45,87.54,86792.0,77.3948,77.4125,77.227,77.3065,86792.0
2022-02-22 13:35:00,87.53,87.53,87.02,87.05,83767.0,77.2977,77.2977,76.8473,76.8738,83767.0
2022-02-22 13:40:00,87.01,87.08,86.7,86.7,88840.0,76.8385,76.9003,76.5647,76.5647,88840.0
2022-02-22 13:45:00,86.7,86.84,86.66,86.79,49905.0,76.5647,76.6883,76.5294,76.6442,49905.0
2022-02-22 13:50:00,86.76,86.81,86.42,86.42,43617.0,76.6177,76.6619,76.3174,76.3174,43617.0
2022-02-22 13:55:00,86.42,86.96,86.42,86.95,78358.0,76.3174,76.7943,76.3174,76.7855,78358.0
2022-02-22 14:00:00,86.95,87.22,86.84,87.14,37428.0,76.7855,77.0239,76.6883,76.9533,37428.0
2022-02-22 14:05:00,87.13,87.13,86.86,86.94,58448.0,76.9444,76.9444,76.706,76.7767,58448.0
2022-02-22 14:10:00,86.95,87.11,86.84,87.09,42581.0,76.7855,76.9268,76.6883,76.9091,42581.0
2022-02-22 14:15:00,87.09,87.22,87.03,87.05,60910.0,76.9091,77.0239,76.8561,76.8738,60910.0
2022-02-22 14:20:00,87.05,87.09,86.76,86.94,96614.0,76.8738,76.9091,76.6177,76.7767,96614.0
2022-02-22 14:25:00,86.95,87.48,86.94,87.47,58547.0,76.7855,77.2535,76.7767,77.2447,58547.0
2022-02-22 14:30:00,87.45,87.49,87.08,87.17,55402.0,77.227,77.2624,76.9003,76.9798,55402.0
2022-02-22 14:35:00,87.21,87.66,87.2,87.51,43799.0,77.0151,77.4125,77.0063,77.28,43799.0
2022-02-22 14:40:00,87.51,87.75,87.51,87.67,32722.0,77.28,77.492,77.28,77.4213,32722.0
2022-02-22 14:45:00,87.66,88.04,87.51,87.97,57003.0,77.4125,77.7481,77.28,77.6862,57003.0
2022-02-22 14:50:00,88.01,88.05,87.83,87.99,39108.0,77.7216,77.7569,77.5626,77.7039,39108.0
2022-02-22 14:55:00,87.98,88.2,87.98,88.02,74333.0,77.6951,77.8894,77.6951,77.7304,74333.0
2022-02-22 15:00:00,88.03,88.33,88.02,88.31,30443.0,77.7392,78.0042,77.7304,77.9865,30443.0
2022-02-22 15:05:00,88.32,88.32,87.94,87.94,36174.0,77.9953,77.9953,77.6598,77.6598,36174.0
2022-02-22 15:10:00,87.96,88.21,87.96,88.05,39720.0,77.6774,77.8982,77.6774,77.7569,39720.0
2022-02-22 15:15:00,88.06,88.15,87.82,87.87,47542.0,77.7657,77.8452,77.5538,77.5979,47542.0
2022-02-22 15:20:00,87.87,88.05,87.86,87.91,60628.0,77.5979,77.7569,77.5891,77.6333,60628.0
2022-02-22 15:25:00,87.9,88.25,87.9,88.09,43921.0,77.6244,77.9335,77.6244,77.7922,43921.0
2022-02-22 15:30:00,88.09,88.2,87.99,88.2,74339.0,77.7922,77.8894,77.7039,77.8894,74339.0
2022-02-22 15:35:00,88.19,88.29,88.05,88.22,125873.0,77.8805,77.9688,77.7569,77.907,125873.0
2022-02-22 15:40:00,88.21,88.22,87.86,87.89,119295.0,77.8982,77.907,77.5891,77.6156,119295.0
2022-02-22 15:45:00,87.88,87.94,87.72,87.76,96518.0,77.6068,77.6598,77.4655,77.5008,96518.0
2022-02-22 15:50:00,87.75,87.76,87.55,87.68,148805.0,77.492,77.5008,77.3153,77.4302,148805.0
2022-02-22 15:55:00,87.66,87.89,87.64,87.82,364559.0,77.4125,77.6156,77.3948,77.5538,364559.0
2022-02-23 09:30:00,88.0,88.7,87.74,88.55,360508.0,77.7127,78.3309,77.4831,78.1984,360508.0
2022-02-23 09:35:00,88.61,88.93,88.43,88.69,179305.0,78.2514,78.534,78.0925,78.3221,179305.0
2022-02-23 09:40:00,88.69,89.29,88.47,89.11,140164.0,78.3221,78.8519,78.1278,78.693,140164.0
2022-02-23 09:45:00,89.14,89.19,88.95,89.17,72448.0,78.7195,78.7636,78.5517,78.746,72448.0
2022-02-23 09:50:00,89.15,89.48,89.08,89.09,110543.0,78.7283,79.0197,78.6665,78.6753,110543.0
2022-02-23 09:55:00,89.06,89.18,88.84,88.98,61127.0,78.6488,78.7548,78.4545,78.5782,61127.0
2022-02-23 10:00:00,88.95,89.29,88.84,89.28,93714.0,78.5517,78.8519,78.4545,78.8431,93714.0
2022-02-23 10:05:00,89.29,89.3,88.88,88.98,69686.0,78.8519,78.8608,78.4899,78.5782,69686.0
2022-02-23 10:10:00,88.93,89.03,88.77,88.83,63333.0,78.534,78.6223,78.3927,78.4457,63333.0
2022-02-23 10:15:00,88.79,89.0,88.71,88.76,47282.0,78.4104,78.5958,78.3397,78.3839,47282.0
2022-02-23 10:20:00,88.72,88.94,88.61,88.69,58762.0,78.3486,78.5429,78.2514,78.3221,58762.0
2022-02-23 10:25:00,88.7,88.81,88.45,88.52,31051.0,78.3309,78.4281,78.1101,78.172,31051.0
2022-02-23 10:30:00,88.51,88.51,88.15,88.41,61070.0,78.1631,78.1631,77.8452,78.0748,61070.0
2022-02-23 10:35:00,88.45,88.88,88.35,88.87,52932.0,78.1101,78.4899,78.0218,78.481,52932.0
2022-02-23 10:40:00,88.85,88.96,88.7,88.84,52381.0,78.4634,78.5605,78.3309,78.4545,52381.0
2022-02-23 10:45:00,88.81,89.06,88.76,89.03,42191.0,78.4281,78.6488,78.3839,78.6223,42191.0
2022-02-23 10:50:00,89.03,89.16,88.92,89.05,36239.0,78.6223,78.7371,78.5252,78.64,36239.0
2022-02-23 10:55:00,89.05,89.12,88.81,88.81,91660.0,78.64,78.7018,78.4281,78.4281,91660.0
2022-02-23 11:00:00,88.83,89.05,88.72,89.01,64737.0,78.4457,78.64,78.3486,78.6047,64737.0
2022-02-23 11:05:00,88.98,88.98,88.59,88.79,51770.0,78.5782,78.5782,78.2338,78.4104,51770.0
2022-02-23 11:10:00,88.82,88.89,88.54,88.69,76066.0,78.4369,78.4987,78.1896,78.3221,76066.0
2022-02-23 11:15:00,88.7,88.7,88.34,88.49,41503.0,78.3309,78.3309,78.013,78.1455,41503.0
2022-02-23 11:20:00,88.49,88.6,88.37,88.59,44590.0,78.1455,78.2426,78.0395,78.2338,44590.0
2022-02-23 11:25:00,88.59,88.73,88.39,88.39,47116.0,78.2338,78.3574,78.0572,78.0572,47116.0
2022-02-23 11:30:00,88.39,88.5,88.35,88.38,40452.0,78.0572,78.1543,78.0218,78.0483,40452.0
2022-02-23 11:35:00,88.34,88.39,88.1,88.1,49468.0,78.013,78.0572,77.8011,77.8011,49468.0
2022-02-23 11:40:00,88.14,88.23,88.0,88.03,51210.0,77.8364,77.9159,77.7127,77.7392,51210.0
2022-02-23 11:45:00,88.04,88.17,87.94,88.12,40585.0,77.7481,77.8629,77.6598,77.8187,40585.0
2022-02-23 11:50:00,88.12,88.33,88.02,88.13,57874.0,77.8187,78.0042,77.7304,77.8275,57874.0
2022-02-23 11:55:00,88.12,88.22,88.12,88.17,18101.0,77.8187,77.907,77.8187,77.8629,18101.0
2022-02-23 12:00:00,88.2,88.24,88.01,88.18,26995.0,77.8894,77.9247,77.7216,77.8717,26995.0
2022-02-23 12:05:00,88.22,88.42,88.17,88.38,31952.0,77.907,78.0836,77.8629,78.0483,31952.0
2022-02-23 12:10:00,88.39,88.44,88.32,88.44,25981.0,78.0572,78.1013,77.9953,78.1013,25981.0
2022-02-23 12:15:00,88.45,88.72,88.41,88.68,34053.0,78.1101,78.3486,78.0748,78.3132,34053.0
2022-02-23 12:20:00,88.7,88.76,88.62,88.66,21669.0,78.3309,78.3839,78.2603,78.2956,21669.0
2022-02-23 12:25:00,88.66,88.88,88.6,88.87,29739.0,78.2956,78.4899,78.2426,78.481,29739.0
2022-02-23 12:30:00,88.89,88.99,88.83,88.92,31299.0,78.4987,78.587,78.4457,78.5252,31299.0
2022-02-23 12:35:00,88.94,88.98,88.68,88.74,27232.0,78.5429,78.5782,78.3132,78.3662,27232.0
2022-02-23 12:40:00,88.75,88.79,88.65,88.67,33608.0,78.3751,78.4104,78.2868,78.3044,33608.0
2022-02-23 12:45:00,88.69,88.71,88.5,88.5,29514.0,78.3221,78.3397,78.1543,78.1543,29514.0
2022-02-23 12:50:00,88.56,88.78,88.52,88.7,278441.0,78.2073,78.4016,78.172,78.3309,278441.0
2022-02-23 12:55:00,88.7,88.87,88.65,88.72,111696.0,78.3309,78.481,78.2868,78.3486,111696.0
2022-02-23 13:00:00,88.72,88.73,88.57,88.62,36510.0,78.3486,78.3574,78.2161,78.2603,36510.0
2022-02-23 13:05:00,88.63,88.69,88.61,88.68,16849.0,78.2691,78.3221,78.2514,78.3132,16849.0
2022-02-23 13:10:00,88.7,88.7,88.54,88.65,41005.0,78.3309,78.3309,78.1896,78.2868,41005.0
2022-02-23 13:15:00,88.64,88.64,88.45,88.53,35633.0,78.2779,78.2779,78.1101,78.1808,35633.0
2022-02-23 13:20:00,88.53,88.53,88.35,88.42,21043.0,78.1808,78.1808,78.0218,78.0836,21043.0
2022-02-23 13:25:00,88.44,88.48,88.26,88.26,23678.0,78.1013,78.1366,77.9423,77.9423,23678.0
2022-02-23 13:30:00,88.29,88.36,88.21,88.31,29513.0,77.9688,78.0307,77.8982,77.9865,29513.0
2022-02-23 13:35:00,88.3,88.55,88.26,88.45,37535.0,77.9777,78.1984,77.9423,78.1101,37535.0
2022-02-23 13:40:00,88.46,88.69,88.42,88.64,20871.0,78.119,78.3221,78.0836,78.2779,20871.0
2022-02-23 13:45:00,88.65,88.74,88.55,88.62,26810.0,78.2868,78.3662,78.1984,78.2603,26810.0
2022-02-23 13:50:00,88.61,88.63,88.52,88.52,31028.0,78.2514,78.2691,78.172,78.172,31028.0
2022-02-23 13:55:00,88.51,88.58,88.45,88.47,57622.0,78.1631,78.2249,78.1101,78.1278,57622.0
2022-02-23 14:00:00,88.47,88.52,88.19,88.25,28250.0,78.1278,78.172,77.8805,77.9335,28250.0
2022-02-23 14:05:00,88.26,88.28,88.13,88.18,37908.0,77.9423,77.96,77.8275,77.8717,37908.0
2022-02-23 14:10:00,88.19,88.21,88.02,88.11,33534.0,77.8805,77.8982,77.7304,77.8099,33534.0
2022-02-23 14:15:00,88.13,88.43,88.13,88.35,23972.0,77.8275,78.0925,77.8275,78.0218,23972.0
2022-02-23 14:20:00,88.35,88.37,88.17,88.18,32814.0,78.0218,78.0395,77.8629,77.8717,32814.0
2022-02-23 14:25:00,88.19,88.2,88.04,88.05,25743.0,77.8805,77.8894,77.7481,77.7569,25743.0
2022-02-23 14:30:00,88.07,88.1,87.96,87.99,29615.0,77.7746,77.8011,77.6774,77.7039,29615.0
2022-02-23 14:35:00,88.0,88.05,87.96,88.0,13675.0,77.7127,77.7569,77.6774,77.7127,13675.0
2022-02-23 14:40:00,87.99,87.99,87.41,87.48,82187.0,77.7039,77.7039,77.1917,77.2535,82187.0
2022-02-23 14:45:00,87.49,87.6,87.35,87.48,77502.0,77.2624,77.3595,77.1387,77.2535,77502.0
2022-02-23 14:50:00,87.46,87.71,87.45,87.57,36165.0,77.2359,77.4566,77.227,77.333,36165.0
2022-02-23 14:55:00,87.59,87.69,87.52,87.52,66767.0,77.3507,77.439,77.2889,77.2889,66767.0
2022-02-23 15:00:00,87.52,87.56,87.43,87.48,55854.0,77.2889,77.3242,77.2094,77.2535,55854.0
2022-02-23 15:05:00,87.48,87.74,87.46,87.72,86359.0,77.2535,77.4831,77.2359,77.4655,86359.0
2022-02-23 15:10:00,87.73,87.91,87.68,87.86,103022.0,77.4743,77.6333,77.4302,77.5891,103022.0
2022-02-23 15:15:00,87.86,88.16,87.81,88.09,55796.0,77.5891,77.854,77.545,77.7922,55796.0
2022-02-23 15:20:00,88.1,88.25,88.04,88.21,45820.0,77.8011,77.9335,77.7481,77.8982,45820.0
2022-02-23 15:25:00,88.22,88.34,88.12,88.29,49503.0,77.907,78.013,77.8187,77.9688,49503.0
2022-02-23 15:30:00,88.29,88.35,88.11,88.26,62527.0,77.9688,78.0218,77.8099,77.9423,62527.0
2022-02-23 15:35:00,88.26,88.3,88.01,88.02,47128.0,77.9423,77.9777,77.7216,77.7304,47128.0
2022-02-23 15:40:00,88.02,88.15,87.94,87.99,93179.0,77.7304,77.8452,77.6598,77.7039,93179.0
2022-02-23 15:45:00,87.98,88.11,87.89,87.91,146823.0,77.6951,77.8099,77.6156,77.6333,146823.0
2022-02-23 15:50:00,87.92,88.28,87.92,88.03,138255.0,77.6421,77.96,77.6421,77.7392,138255.0
2022-02-23 15:55:00,88.03,88.4,88.02,88.24,392170.0,77.7392,78.066,77.7304,77.9247,392170.0
2022-02-24 09:30:00,90.0,90.25,87.87,87.87,668909.0,79.4789,79.6997,77.5979,77.5979,668909.0
2022-02-24 09:35:00,87.92,88.0,87.03,87.05,191203.0,77.6421,77.7127,76.8561,76.8738,191203.0
2022-02-24 09:40:00,87.08,87.91,87.03,87.46,117265.0,76.9003,77.6333,76.8561,77.2359,117265.0
2022-02-24 09:45:00,87.48,87.56,86.28,86.44,156885.0,77.2535,77.3242,76.1938,76.3351,156885.0
2022-02-24 09:50:00,86.42,87.3,86.32,87.1,109366.0,76.3174,77.0946,76.2291,76.918,109366.0
2022-02-24 09:55:00,87.09,87.11,86.72,87.03,88319.0,76.9091,76.9268,76.5824,76.8561,88319.0
2022-02-24 10:00:00,87.02,87.23,86.71,86.94,98895.0,76.8473,77.0328,76.5735,76.7767,98895.0
2022-02-24 10:05:00,86.96,87.99,86.95,87.92,145260.0,76.7943,77.7039,76.7855,77.6421,145260.0
2022-02-24 10:10:00,87.9,88.29,87.87,88.29,116735.0,77.6244,77.9688,77.5979,77.9688,116735.0
2022-02-24 10:15:00,88.3,88.35,87.86,88.07,103901.0,77.9777,78.0218,77.5891,77.7746,103901.0
2022-02-24 10:20:00,88.18,88.3,87.95,88.15,93192.0,77.8717,77.9777,77.6686,77.8452,93192.0
2022-02-24 10:25:00,88.11,88.15,87.69,87.91,65015.0,77.8099,77.8452,77.439,77.6333,65015.0
2022-02-24 10:30:00,87.9,87.98,87.57,87.59,82038.0,77.6244,77.6951,77.333,77.3507,82038.0
2022-02-24 10:35:00,87.62,88.25,87.4,88.01,158139.0,77.3772,77.9335,77.1829,77.7216,158139.0
2022-02-24 10:40:00,88.03,88.1,87.82,87.95,40207.0,77.7392,77.8011,77.5538,77.6686,40207.0
2022-02-24 10:45:00,87.93,87.94,87.52,87.54,41356.0,77.6509,77.6598,77.2889,77.3065,41356.0
2022-02-24 10:50:00,87.53,87.82,87.41,87.61,53613.0,77.2977,77.5538,77.1917,77.3683,53613.0
2022-02-24 10:55:00,87.64,87.65,87.21,87.48,46859.0,77.3948,77.4037,77.0151,77.2535,46859.0
2022-02-24 11:00:00,87.41,87.86,87.38,87.77,61699.0,77.1917,77.5891,77.1652,77.5096,61699.0
2022-02-24 11:05:00,87.74,88.14,87.69,88.05,91799.0,77.4831,77.8364,77.439,77.7569,91799.0
2022-02-24 11:10:00,88.05,88.05,87.85,87.93,48864.0,77.7569,77.7569,77.5803,77.6509,48864.0
2022-02-24 11:15:00,87.95,88.3,87.92,88.03,76323.0,77.6686,77.9777,77.6421,77.7392,76323.0
2022-02-24 11:20:00,88.0,88.09,87.89,88.02,59327.0,77.7127,77.7922,77.6156,77.7304,59327.0
2022-02-24 11:25:00,88.05,88.14,87.88,88.0,100730.0,77.7569,77.8364,77.6068,77.7127,100730.0
2022-02-24 11:30:00,88.0,88.07,87.58,87.85,70384.0,77.7127,77.7746,77.3418,77.5803,70384.0
2022-02-24 11:35:00,87.85,87.87,87.4,87.5,43152.0,77.5803,77.5979,77.1829,77.2712,43152.0
2022-02-24 11:40:00,87.51,87.69,87.45,87.53,81425.0,77.28,77.439,77.227,77.2977,81425.0
2022-02-24 11:45:00,87.56,87.57,87.04,87.05,88271.0,77.3242,77.333,76.865,76.8738,88271.0
2022-02-24 11:50:00,87.06,87.07,86.84,86.92,68882.0,76.8826,76.8915,76.6883,76.759,68882.0
2022-02-24 11:55:00,86.92,87.13,86.81,87.07,86597.0,76.759,76.9444,76.6619,76.8915,86597.0
2022-02-24 12:00:00,87.06,87.07,86.8,86.94,65570.0,76.8826,76.8915,76.653,76.7767,65570.0
2022-02-24 12:05:00,86.92,86.92,86.66,86.75,64608.0,76.759,76.759,76.5294,76.6089,64608.0
2022-02-24 12:10:00,86.77,87.04,86.74,86.98,66879.0,76.6265,76.865,76.6,76.812,66879.0
2022-02-24 12:15:00,86.99,87.16,86.89,86.94,26798.0,76.8208,76.9709,76.7325,76.7767,26798.0
2022-02-24 12:20:00,86.93,87.31,86.84,87.17,55919.0,76.7678,77.1034,76.6883,76.9798,55919.0
2022-02-24 12:25:00,87.16,87.24,87.08,87.22,42842.0,76.9709,77.0416,76.9003,77.0239,42842.0
2022-02-24 12:30:00,87.23,87.29,86.84,86.85,47271.0,77.0328,77.0857,76.6883,76.6972,47271.0
2022-02-24 12:35:00,86.89,87.32,86.83,87.28,45514.0,76.7325,77.1122,76.6795,77.0769,45514.0
2022-02-24 12:40:00,87.28,87.6,87.21,87.56,76755.0,77.0769,77.3595,77.0151,77.3242,76755.0
2022-02-24 12:45:00,87.59,87.69,87.54,87.6,62065.0,77.3507,77.439,77.3065,77.3595,62065.0
2022-02-24 12:50:00,87.58,87.64,87.31,87.33,41675.0,77.3418,77.3948,77.1034,77.1211,41675.0
2022-02-24 12:55:00,87.31,87.31,87.12,87.16,68214.0,77.1034,77.1034,76.9356,76.9709,68214.0
2022-02-24 13:00:00,87.15,87.28,86.81,86.95,56055.0,76.9621,77.0769,76.6619,76.7855,56055.0
2022-02-24 13:05:00,86.95,87.19,86.86,86.91,90016.0,76.7855,76.9974,76.706,76.7502,90016.0
2022-02-24 13:10:00,86.92,87.1,86.82,87.02,61164.0,76.759,76.918,76.6707,76.8473,61164.0
2022-02-24 13:15:00,87.02,87.27,86.95,87.19,69852.0,76.8473,77.0681,76.7855,76.9974,69852.0
2022-02-24 13:20:00,87.18,87.18,86.78,86.78,53805.0,76.9886,76.9886,76.6354,76.6354,53805.0
2022-02-24 13:25:00,86.78,86.83,86.58,86.7,163412.0,76.6354,76.6795,76.4587,76.5647,163412.0
2022-02-24 13:30:00,86.7,86.7,86.25,86.3,102351.0,76.5647,76.5647,76.1673,76.2115,102351.0
2022-02-24 13:35:00,86.29,86.45,86.24,86.41,61387.0,76.2026,76.3439,76.1585,76.3086,61387.0
2022-02-24 13:40:00,86.41,86.72,86.41,86.53,76932.0,76.3086,76.5824,76.3086,76.4146,76932.0
2022-02-24 13:45:00,86.54,86.95,86.47,86.86,78118.0,76.4234,76.7855,76.3616,76.706,78118.0
2022-02-24 13:50:00,86.84,86.94,86.44,86.73,62691.0,76.6883,76.7767,76.3351,76.5912,62691.0
2022-02-24 13:55:00,86.72,86.73,86.47,86.62,110300.0,76.5824,76.5912,76.3616,76.4941,110300.0
2022-02-24 14:00:00,86.57,86.68,86.1,86.19,134464.0,76.4499,76.5471,76.0349,76.1143,134464.0
2022-02-24 14:05:00,86.2,86.2,85.43,85.45,117999.0,76.1232,76.1232,75.4432,75.4608,117999.0
2022-02-24 14:10:00,85.42,85.68,85.34,85.61,94993.0,75.4343,75.664,75.3637,75.6021,94993.0
2022-02-24 14:15:00,85.6,85.73,85.29,85.61,56611.0,75.5933,75.7081,75.3195,75.6021,56611.0
2022-02-24 14:20:00,85.61,85.8,85.59,85.6,39782.0,75.6021,75.7699,75.5845,75.5933,39782.0
2022-02-24 14:25:00,85.6,85.74,85.55,85.73,36938.0,75.5933,75.7169,75.5491,75.7081,36938.0
2022-02-24 14:30:00,85.7,85.89,85.63,85.7,118221.0,75.6816,75.8494,75.6198,75.6816,118221.0
2022-02-24 14:35:00,85.71,86.34,85.71,86.23,88079.0,75.6904,76.2468,75.6904,76.1497,88079.0
2022-02-24 14:40:00,86.24,86.59,86.22,86.41,99802.0,76.1585,76.4676,76.1408,76.3086,99802.0
2022-02-24 14:45:00,86.45,87.14,86.42,87.09,99575.0,76.3439,76.9533,76.3174,76.9091,99575.0
2022-02-24 14:50:00,87.08,87.1,86.85,87.09,147793.0,76.9003,76.918,76.6972,76.9091,147793.0
2022-02-24 14:55:00,87.11,87.19,86.82,86.93,83263.0,76.9268,76.9974,76.6707,76.7678,83263.0
2022-02-24 15:00:00,86.93,86.93,86.7,86.88,43065.0,76.7678,76.7678,76.5647,76.7237,43065.0
2022-02-24 15:05:00,86.87,86.96,86.63,86.76,43515.0,76.7148,76.7943,76.5029,76.6177,43515.0
2022-02-24 15:10:00,86.75,86.85,86.7,86.84,38733.0,76.6089,76.6972,76.5647,76.6883,38733.0
2022-02-24 15:15:00,86.83,87.05,86.76,86.94,75303.0,76.6795,76.8738,76.6177,76.7767,75303.0
2022-02-24 15:20:00,86.94,87.15,86.74,87.13,84699.0,76.7767,76.9621,76.6,76.9444,84699.0
2022-02-24 15:25:00,87.14,87.15,86.87,86.95,87130.0,76.9533,76.9621,76.7148,76.7855,87130.0
2022-02-24 15:30:00,86.94,87.12,86.73,87.12,84839.0,76.7767,76.9356,76.5912,76.9356,84839.0
2022-02-24 15:35:00,87.11,87.21,87.02,87.19,99949.0,76.9268,77.0151,76.8473,76.9974,99949.0
2022-02-24 15:40:00,87.2,87.3,87.13,87.13,85361.0,77.0063,77.0946,76.9444,76.9444,85361.0
2022-02-24 15:45:00,87.13,87.53,87.11,87.48,144415.0,76.9444,77.2977,76.9268,77.2535,144415.0
2022-02-24 15:50:00,87.52,87.91,87.47,87.89,151745.0,77.2889,77.6333,77.2447,77.6156,151745.0
2022-02-24 15:55:00,87.9,87.95,87.64,87.71,412018.0,77.6244,77.6686,77.3948,77.4566,412018.0
2022-02-25 09:30:00,88.38,88.43,87.82,88.35,289006.0,78.0483,78.0925,77.5538,78.0218,289006.0
2022-02-25 09:35:00,88.31,88.75,87.97,88.66,205693.0,77.9865,78.3751,77.6862,78.2956,205693.0
2022-02-25 09:40:00,88.65,89.29,88.65,89.11,84012.0,78.2868,78.8519,78.2868,78.693,84012.0
2022-02-25 09:45:00,89.23,89.9,89.19,89.86,100613.0,78.799,79.3906,78.7636,79.3553,100613.0
2022-02-25 09:50:00,89.84,89.96,89.56,89.61,124237.0,79.3376,79.4436,79.0904,79.1345,124237.0
2022-02-25 09:55:00,89.65,89.67,88.78,88.78,70340.0,79.1699,79.1875,78.4016,78.4016,70340.0
2022-02-25 10:00:00,88.75,88.85,88.3,88.38,80703.0,78.3751,78.4634,77.9777,78.0483,80703.0
2022-02-25 10:05:00,88.39,89.29,88.26,89.26,91562.0,78.0572,78.8519,77.9423,78.8254,91562.0
2022-02-25 10:10:00,89.26,89.42,89.16,89.38,72855.0,78.8254,78.9667,78.7371,78.9314,72855.0
2022-02-25 10:15:00,89.38,89.76,89.29,89.75,90801.0,78.9314,79.267,78.8519,79.2582,90801.0
2022-02-25 10:20:00,89.76,89.77,89.37,89.57,85744.0,79.267,79.2758,78.9226,79.0992,85744.0
2022-02-25 10:25:00,89.54,89.82,89.54,89.68,66958.0,79.0727,79.32,79.0727,79.1963,66958.0
2022-02-25 10:30:00,89.71,89.79,89.04,89.09,83490.0,79.2228,79.2935,78.6312,78.6753,83490.0
2022-02-25 10:35:00,89.03,89.14,88.83,88.86,49434.0,78.6223,78.7195,78.4457,78.4722,49434.0
2022-02-25 10:40:00,88.88,88.95,88.53,88.62,56115.0,78.4899,78.5517,78.1808,78.2603,56115.0
2022-02-25 10:45:00,88.63,88.95,88.45,88.93,39990.0,78.2691,78.5517,78.1101,78.534,39990.0
2022-02-25 10:50:00,88.97,89.01,88.76,88.98,85172.0,78.5693,78.6047,78.3839,78.5782,85172.0
2022-02-25 10:55:00,88.97,89.02,88.71,88.91,46490.0,78.5693,78.6135,78.3397,78.5164,46490.0
2022-02-25 11:00:00,88.9,89.15,88.82,89.14,85566.0,78.5075,78.7283,78.4369,78.7195,85566.0
2022-02-25 11:05:00,89.16,89.22,89.04,89.17,44746.0,78.7371,78.7901,78.6312,78.746,44746.0
2022-02-25 11:10:00,89.16,89.45,89.16,89.34,61866.0,78.7371,78.9932,78.7371,78.8961,61866.0
2022-02-25 11:15:00,89.36,89.65,89.31,89.47,85587.0,78.9138,79.1699,78.8696,79.0109,85587.0
2022-02-25 11:20:00,89.5,89.63,89.4,89.44,56544.0,79.0374,79.1522,78.9491,78.9844,56544.0
2022-02-25 11:25:00,89.43,89.47,89.24,89.44,59971.0,78.9756,79.0109,78.8078,78.9844,59971.0
2022-02-25 11:30:00,89.41,89.45,89.2,89.33,73171.0,78.9579,78.9932,78.7725,78.8873,73171.0
2022-02-25 11:35:00,89.34,89.34,89.11,89.19,51986.0,78.8961,78.8961,78.693,78.7636,51986.0
2022-02-25 11:40:00,89.23,89.3,89.07,89.2,41317.0,78.799,78.8608,78.6577,78.7725,41317.0
2022-02-25 11:45:00,89.22,89.44,89.16,89.43,45411.0,78.7901,78.9844,78.7371,78.9756,45411.0
2022-02-25 11:50:00,89.44,89.56,89.41,89.47,40442.0,78.9844,79.0904,78.9579,79.0109,40442.0
2022-02-25 11:55:00,89.46,89.7,89.44,89.66,40947.0,79.0021,79.214,78.9844,79.1787,40947.0
2022-02-25 12:00:00,89.64,89.65,89.5,89.5,22788.0,79.161,79.1699,79.0374,79.0374,22788.0
2022-02-25 12:05:00,89.45,89.57,89.42,89.45,46907.0,78.9932,79.0992,78.9667,78.9932,46907.0
2022-02-25 12:10:00,89.45,89.6,89.45,89.51,88985.0,78.9932,79.1257,78.9932,79.0462,88985.0
2022-02-25 12:15:00,89.48,89.57,89.35,89.53,84018.0,79.0197,79.0992,78.9049,79.0639,84018.0
2022-02-25 12:20:00,89.54,89.65,89.49,89.53,53459.0,79.0727,79.1699,79.0286,79.0639,53459.0
2022-02-25 12:25:00,89.56,89.59,89.29,89.33,140939.0,79.0904,79.1169,78.8519,78.8873,140939.0
2022-02-25 12:30:00,89.33,89.4,89.25,89.25,25309.0,78.8873,78.9491,78.8166,78.8166,25309.0
2022-02-25 12:35:00,89.25,89.35,89.14,89.29,31130.0,78.8166,78.9049,78.7195,78.8519,31130.0
2022-02-25 12:40:00,89.34,89.69,89.31,89.64,47003.0,78.8961,79.2052,78.8696,79.161,47003.0
2022-02-25 12:45:00,89.62,89.92,89.57,89.9,40860.0,79.1434,79.4083,79.0992,79.3906,40860.0
2022-02-25 12:50:00,89.89,90.11,89.86,90.04,78410.0,79.3818,79.5761,79.3553,79.5143,78410.0
2022-02-25 12:55:00,90.04,90.1,89.82,89.85,37313.0,79.5143,79.5673,79.32,79.3465,37313.0
2022-02-25 13:00:00,89.88,89.94,89.71,89.79,138016.0,79.373,79.426,79.2228,79.2935,138016.0
2022-02-25 13:05:00,89.79,90.03,89.76,90.02,42330.0,79.2935,79.5054,79.267,79.4966,42330.0
2022-02-25 13:10:00,90.06,90.21,89.97,90.21,56566.0,79.5319,79.6644,79.4524,79.6644,56566.0
2022-02-25 13:15:00,90.21,90.42,90.2,90.39,75825.0,79.6644,79.8498,79.6556,79.8233,75825.0
2022-02-25 13:20:00,90.39,90.43,90.27,90.37,35526.0,79.8233,79.8587,79.7174,79.8057,35526.0
2022-02-25 13:25:00,90.37,90.42,90.17,90.25,43628.0,79.8057,79.8498,79.6291,79.6997,43628.0
2022-02-25 13:30:00,90.25,90.25,89.99,90.18,46784.0,79.6997,79.6997,79.4701,79.6379,46784.0
2022-02-25 13:35:00,90.18,90.27,90.09,90.11,38819.0,79.6379,79.7174,79.5584,79.5761,38819.0
2022-02-25 13:40:00,90.13,90.44,90.1,90.44,52755.0,79.5937,79.8675,79.5673,79.8675,52755.0
2022-02-25 13:45:00,90.44,90.7,90.41,90.62,85211.0,79.8675,80.0971,79.841,80.0265,85211.0
2022-02-25 13:50:00,90.61,90.61,90.48,90.53,40316.0,80.0176,80.0176,79.9028,79.947,40316.0
2022-02-25 13:55:00,90.51,90.52,90.02,90.03,62804.0,79.9293,79.9382,79.4966,79.5054,62804.0
2022-02-25 14:00:00,90.03,90.38,90.01,90.35,42528.0,79.5054,79.8145,79.4878,79.788,42528.0
2022-02-25 14:05:00,90.35,90.68,90.35,90.61,77638.0,79.788,80.0794,79.788,80.0176,77638.0
2022-02-25 14:10:00,90.62,90.62,90.43,90.54,47572.0,80.0265,80.0265,79.8587,79.9558,47572.0
2022-02-25 14:15:00,90.54,90.6,90.47,90.49,70366.0,79.9558,80.0088,79.894,79.9117,70366.0
2022-02-25 14:20:00,90.48,90.55,90.31,90.39,90950.0,79.9028,79.9646,79.7527,79.8233,90950.0
2022-02-25 14:25:00,90.38,90.45,90.34,90.39,32110.0,79.8145,79.8763,79.7792,79.8233,32110.0
2022-02-25 14:30:00,90.38,90.46,90.23,90.27,44842.0,79.8145,79.8852,79.6821,79.7174,44842.0
2022-02-25 14:35:00,90.28,90.41,90.17,90.25,34713.0,79.7262,79.841,79.6291,79.6997,34713.0
2022-02-25 14:40:00,90.25,90.49,90.21,90.47,70076.0,79.6997,79.9117,79.6644,79.894,70076.0
2022-02-25 14:45:00,90.45,90.62,90.44,90.52,56841.0,79.8763,80.0265,79.8675,79.9382,56841.0
2022-02-25 14:50:00,90.51,90.58,90.32,90.36,43300.0,79.9293,79.9911,79.7615,79.7969,43300.0
2022-02-25 14:55:00,90.36,90.52,90.34,90.41,93530.0,79.7969,79.9382,79.7792,79.841,93530.0
2022-02-25 15:00:00,90.41,90.41,90.24,90.32,53819.0,79.841,79.841,79.6909,79.7615,53819.0
2022-02-25 15:05:00,90.34,90.59,90.34,90.53,62333.0,79.7792,80.0,79.7792,79.947,62333.0
2022-02-25 15:10:00,90.54,90.55,90.43,90.49,59394.0,79.9558,79.9646,79.8587,79.9117,59394.0
2022-02-25 15:15:00,90.51,90.65,90.43,90.65,79693.0,79.9293,80.053,79.8587,80.053,79693.0
2022-02-25 15:20:00,90.65,90.88,90.62,90.85,188290.0,80.053,80.2561,80.0265,80.2296,188290.0
2022-02-25 15:25:00,90.84,91.02,90.73,90.86,198075.0,80.2207,80.3797,80.1236,80.2384,198075.0
2022-02-25 15:30:00,90.87,91.28,90.87,91.0,219035.0,80.2472,80.6093,80.2472,80.362,219035.0
2022-02-25 15:35:00,90.98,91.05,90.92,91.0,120428.0,80.3444,80.4062,80.2914,80.362,120428.0
2022-02-25 15:40:00,91.0,91.22,90.98,91.15,159482.0,80.362,80.5563,80.3444,80.4945,159482.0
2022-02-25 15:45:00,91.15,91.44,91.14,91.29,287203.0,80.4945,80.7506,80.4857,80.6181,287203.0
2022-02-25 15:50:00,91.3,91.52,91.23,91.28,390849.0,80.627,80.8213,80.5652,80.6093,390849.0
2022-02-25 15:55:00,91.28,91.51,91.27,91.28,601219.0,80.6093,80.8124,80.6005,80.6093,601219.0
2022-02-28 09:30:00,90.67,91.11,89.93,89.93,296238.0,80.0706,80.4592,79.4171,79.4171,296238.0
2022-02-28 09:35:00,89.95,91.4,89.85,91.32,120264.0,79.4348,80.7153,79.3465,80.6446,120264.0
2022-02-28 09:40:00,91.32,91.33,90.69,90.8,138479.0,80.6446,80.6535,80.0883,80.1854,138479.0
2022-02-28 09:45:00,90.83,90.92,90.6,90.84,107462.0,80.2119,80.2914,80.0088,80.2207,107462.0
2022-02-28 09:50:00,90.83,91.38,90.82,91.19,153216.0,80.2119,80.6976,80.2031,80.5298,153216.0
2022-02-28 09:55:00,91.18,91.46,90.92,91.29,141582.0,80.521,80.7683,80.2914,80.6181,141582.0
2022-02-28 10:00:00,91.28,91.62,91.12,91.62,194717.0,80.6093,80.9096,80.468,80.9096,194717.0
2022-02-28 10:05:00,91.61,91.8,91.39,91.49,96542.0,80.9007,81.0685,80.7064,80.7948,96542.0
2022-02-28 10:10:00,91.5,92.09,91.49,91.98,164519.0,80.8036,81.3246,80.7948,81.2275,164519.0
2022-02-28 10:15:00,91.95,92.16,91.85,91.92,68393.0,81.201,81.3864,81.1127,81.1745,68393.0
2022-02-28 10:20:00,91.94,92.15,91.85,92.15,94541.0,81.1922,81.3776,81.1127,81.3776,94541.0
2022-02-28 10:25:00,92.14,92.42,92.04,92.26,87994.0,81.3688,81.616,81.2805,81.4747,87994.0
2022-02-28 10:30:00,92.26,92.37,92.05,92.21,93919.0,81.4747,81.5719,81.2893,81.4306,93919.0
2022-02-28 10:35:00,92.2,92.52,92.09,92.45,105640.0,81.4218,81.7044,81.3246,81.6425,105640.0
2022-02-28 10:40:00,92.46,92.63,92.34,92.47,106333.0,81.6514,81.8015,81.5454,81.6602,106333.0
2022-02-28 10:45:00,92.46,92.75,92.26,92.7,181691.0,81.6514,81.9075,81.4747,81.8633,181691.0
2022-02-28 10:50:00,92.7,92.91,92.61,92.87,148394.0,81.8633,82.0488,81.7838,82.0134,148394.0
2022-02-28 10:55:00,92.86,93.42,92.83,93.41,278799.0,82.0046,82.4991,81.9781,82.4903,278799.0
2022-02-28 11:00:00,93.43,93.69,93.14,93.25,119112.0,82.508,82.7376,82.2519,82.349,119112.0
2022-02-28 11:05:00,93.23,93.47,93.02,93.11,103203.0,82.3314,82.5433,82.1459,82.2254,103203.0
2022-02-28 11:10:00,93.1,93.24,92.81,93.22,73440.0,82.2165,82.3402,81.9605,82.3225,73440.0
2022-02-28 11:15:00,93.25,93.38,93.03,93.19,63080.0,82.349,82.4638,82.1547,82.296,63080.0
2022-02-28 11:20:00,93.16,93.33,93.08,93.33,65149.0,82.2695,82.4197,82.1989,82.4197,65149.0
2022-02-28 11:25:00,93.34,93.52,93.08,93.51,105144.0,82.4285,82.5875,82.1989,82.5786,105144.0
2022-02-28 11:30:00,93.51,93.68,93.45,93.55,76937.0,82.5786,82.7287,82.5256,82.6139,76937.0
2022-02-28 11:35:00,93.49,93.54,93.38,93.44,66887.0,82.561,82.6051,82.4638,82.5168,66887.0
2022-02-28 11:40:00,93.45,93.83,93.41,93.83,93220.0,82.5256,82.8612,82.4903,82.8612,93220.0
2022-02-28 11:45:00,93.83,93.89,93.53,93.59,100055.0,82.8612,82.9142,82.5963,82.6493,100055.0
2022-02-28 11:50:00,93.62,93.78,93.53,93.73,60174.0,82.6758,82.8171,82.5963,82.7729,60174.0
2022-02-28 11:55:00,93.77,93.95,93.76,93.84,75786.0,82.8082,82.9672,82.7994,82.87,75786.0
2022-02-28 12:00:00,93.83,93.9,93.74,93.77,33898.0,82.8612,82.923,82.7817,82.8082,33898.0
2022-02-28 12:05:00,93.78,93.82,93.45,93.49,53693.0,82.8171,82.8524,82.5256,82.561,53693.0
2022-02-28 12:10:00,93.48,93.53,93.29,93.51,85060.0,82.5521,82.5963,82.3843,82.5786,85060.0
2022-02-28 12:15:00,93.52,93.63,93.47,93.52,57864.0,82.5875,82.6846,82.5433,82.5875,57864.0
2022-02-28 12:20:00,93.53,93.58,93.45,93.5,47700.0,82.5963,82.6404,82.5256,82.5698,47700.0
2022-02-28 12:25:00,93.49,93.49,93.3,93.3,52628.0,82.561,82.561,82.3932,82.3932,52628.0
2022-02-28 12:30:00,93.3,93.39,93.1,93.11,44325.0,82.3932,82.4726,82.2165,82.2254,44325.0
2022-02-28 12:35:00,93.11,93.15,92.84,92.87,57031.0,82.2254,82.2607,81.9869,82.0134,57031.0
2022-02-28 12:40:00,92.86,93.07,92.83,92.91,41468.0,82.0046,82.1901,81.9781,82.0488,41468.0
2022-02-28 12:45:00,92.92,92.98,92.71,92.91,47987.0,82.0576,82.1106,81.8721,82.0488,47987.0
2022-02-28 12:50:00,92.89,93.19,92.87,93.18,36294.0,82.0311,82.296,82.0134,82.2872,36294.0
2022-02-28 12:55:00,93.19,93.36,93.12,93.27,64315.0,82.296,82.4462,82.2342,82.3667,64315.0
2022-02-28 13:00:00,93.27,93.46,93.27,93.45,45375.0,82.3667,82.5345,82.3667,82.5256,45375.0
2022-02-28 13:05:00,93.46,93.58,93.4,93.42,57028.0,82.5345,82.6404,82.4815,82.4991,57028.0
2022-02-28 13:10:00,93.42,93.65,93.33,93.64,43297.0,82.4991,82.7023,82.4197,82.6934,43297.0
2022-02-28 13:15:00,93.65,93.74,93.51,93.66,56857.0,82.7023,82.7817,82.5786,82.7111,56857.0
2022-02-28 13:20:00,93.64,93.64,93.26,93.28,58359.0,82.6934,82.6934,82.3578,82.3755,58359.0
2022-02-28 13:25:00,93.3,93.66,93.25,93.57,52506.0,82.3932,82.7111,82.349,82.6316,52506.0
2022-02-28 13:30:00,93.55,93.55,93.34,93.41,51827.0,82.6139,82.6139,82.4285,82.4903,51827.0
2022-02-28 13:35:00,93.41,93.71,93.39,93.66,53586.0,82.4903,82.7552,82.4726,82.7111,53586.0
2022-02-28 13:40:00,93.68,93.88,93.66,93.77,94256.0,82.7287,82.9054,82.7111,82.8082,94256.0
2022-02-28 13:45:00,93.77,93.78,93.43,93.52,65965.0,82.8082,82.8171,82.508,82.5875,65965.0
2022-02-28 13:50:00,93.53,93.86,93.49,93.84,50325.0,82.5963,82.8877,82.561,82.87,50325.0
2022-02-28 13:55:00,93.82,93.88,93.73,93.87,49370.0,82.8524,82.9054,82.7729,82.8965,49370.0
2022-02-28 14:00:00,93.84,93.84,93.24,93.26,93555.0,82.87,82.87,82.3402,82.3578,93555.0
2022-02-28 14:05:00,93.27,93.41,93.19,93.27,74518.0,82.3667,82.4903,82.296,82.3667,74518.0
2022-02-28 14:10:00,93.29,93.31,92.97,93.31,83322.0,82.3843,82.402,82.1017,82.402,83322.0
2022-02-28 14:15:00,93.3,93.51,93.27,93.47,93867.0,82.3932,82.5786,82.3667,82.5433,93867.0
2022-02-28 14:20:00,93.45,93.74,93.42,93.53,135449.0,82.5256,82.7817,82.4991,82.5963,135449.0
2022-02-28 14:25:00,93.55,93.59,93.29,93.3,72444.0,82.6139,82.6493,82.3843,82.3932,72444.0
2022-02-28 14:30:00,93.33,93.56,93.25,93.48,99066.0,82.4197,82.6228,82.349,82.5521,99066.0
2022-02-28 14:35:00,93.47,93.6,93.43,93.59,42965.0,82.5433,82.6581,82.508,82.6493,42965.0
2022-02-28 14:40:00,93.6,94.14,93.6,94.12,159408.0,82.6581,83.135,82.6581,83.1173,159408.0
2022-02-28 14:45:00,94.11,94.34,94.03,94.15,129264.0,83.1085,83.3116,83.0378,83.1438,129264.0
2022-02-28 14:50:00,94.15,94.35,94.06,94.35,51407.0,83.1438,83.3204,83.0643,83.3204,51407.0
2022-02-28 14:55:00,94.34,94.69,94.33,94.44,108546.0,83.3116,83.6207,83.3028,83.3999,108546.0
2022-02-28 15:00:00,94.45,94.71,94.42,94.61,99574.0,83.4087,83.6383,83.3822,83.55,99574.0
2022-02-28 15:05:00,94.58,94.68,94.39,94.66,79384.0,83.5235,83.6118,83.3557,83.5942,79384.0
2022-02-28 15:10:00,94.64,94.8,94.62,94.72,64982.0,83.5765,83.7178,83.5589,83.6472,64982.0
2022-02-28 15:15:00,94.73,94.78,94.62,94.64,67308.0,83.656,83.7002,83.5589,83.5765,67308.0
2022-02-28 15:20:00,94.64,94.81,94.49,94.62,121077.0,83.5765,83.7266,83.4441,83.5589,121077.0
2022-02-28 15:25:00,94.63,94.75,94.51,94.64,82745.0,83.5677,83.6737,83.4617,83.5765,82745.0
2022-02-28 15:30:00,94.62,94.64,94.42,94.47,118537.0,83.5589,83.5765,83.3822,83.4264,118537.0
2022-02-28 15:35:00,94.47,94.5,94.21,94.36,204673.0,83.4264,83.4529,83.1968,83.3293,204673.0
2022-02-28 15:40:00,94.36,94.7,94.35,94.68,146404.0,83.3293,83.6295,83.3204,83.6118,146404.0
2022-02-28 15:45:00,94.68,94.88,94.64,94.85,209807.0,83.6118,83.7885,83.5765,83.762,209807.0
2022-02-28 15:50:00,94.82,95.07,94.38,94.83,820275.0,83.7355,83.9563,83.3469,83.7443,820275.0
2022-02-28 15:55:00,94.83,94.95,94.75,94.84,540255.0,83.7443,83.8503,83.6737,83.7531,540255.0
2022-03-01 09:30:00,95.28,95.85,94.8,95.44,591446.0,84.1417,84.6451,83.7178,84.283,591446.0
2022-03-01 09:35:00,95.42,96.37,95.42,96.27,274763.0,84.2653,85.1043,84.2653,85.016,274763.0
2022-03-01 09:40:00,96.31,96.97,96.07,96.92,226395.0,85.0513,85.6341,84.8394,85.59,226395.0
2022-03-01 09:45:00,96.94,97.16,96.65,96.91,234273.0,85.6077,85.8019,85.3516,85.5812,234273.0
2022-03-01 09:50:00,96.88,97.03,96.24,96.73,169900.0,85.5547,85.6871,84.9895,85.4222,169900.0
2022-03-01 09:55:00,96.77,97.4,96.77,97.28,241433.0,85.4575,86.0139,85.4575,85.9079,241433.0
2022-03-01 10:00:00,97.4,97.48,96.95,96.99,154297.0,86.0139,86.0845,85.6165,85.6518,154297.0
2022-03-01 10:05:00,96.95,97.22,96.73,97.08,158723.0,85.6165,85.8549,85.4222,85.7313,158723.0
2022-03-01 10:10:00,97.05,97.35,96.82,97.06,137209.0,85.7048,85.9697,85.5017,85.7136,137209.0
2022-03-01 10:15:00,97.05,97.06,96.66,97.0,114233.0,85.7048,85.7136,85.3604,85.6606,114233.0
2022-03-01 10:20:00,97.03,97.03,96.6,96.66,104753.0,85.6871,85.6871,85.3074,85.3604,104753.0
2022-03-01 10:25:00,96.7,96.82,96.49,96.81,64825.0,85.3957,85.5017,85.2103,85.4928,64825.0
2022-03-01 10:30:00,96.82,97.35,96.72,97.35,230690.0,85.5017,85.9697,85.4134,85.9697,230690.0
2022-03-01 10:35:00,97.32,97.72,97.32,97.44,188801.0,85.9432,86.2965,85.9432,86.0492,188801.0
2022-03-01 10:40:00,97.43,98.0,97.39,97.97,268583.0,86.0404,86.5437,86.005,86.5172,268583.0
2022-03-01 10:45:00,97.95,98.01,97.77,97.98,170095.0,86.4996,86.5526,86.3406,86.5261,170095.0
2022-03-01 10:50:00,98.01,98.46,97.86,97.89,199878.0,86.5526,86.95,86.4201,86.4466,199878.0
2022-03-01 10:55:00,97.89,97.97,97.51,97.56,183137.0,86.4466,86.5172,86.111,86.1552,183137.0
2022-03-01 11:00:00,97.56,98.23,97.54,97.86,214731.0,86.1552,86.7468,86.1375,86.4201,214731.0
2022-03-01 11:05:00,97.84,97.89,97.14,97.17,157934.0,86.4024,86.4466,85.7843,85.8108,157934.0
2022-03-01 11:10:00,97.24,97.74,97.2,97.66,110841.0,85.8726,86.3141,85.8373,86.2435,110841.0
2022-03-01 11:15:00,97.65,97.83,97.55,97.82,174490.0,86.2347,86.3936,86.1463,86.3848,174490.0
2022-03-01 11:20:00,97.8,97.9,97.73,97.75,87213.0,86.3671,86.4554,86.3053,86.323,87213.0
2022-03-01 11:25:00,97.7,98.1,97.61,98.07,120956.0,86.2788,86.632,86.1993,86.6056,120956.0
2022-03-01 11:30:00,98.1,98.22,97.78,98.22,119898.0,86.632,86.738,86.3495,86.738,119898.0
2022-03-01 11:35:00,98.22,98.26,97.98,98.09,152242.0,86.738,86.7733,86.5261,86.6232,152242.0
2022-03-01 11:40:00,98.09,98.17,97.59,97.76,167378.0,86.6232,86.6939,86.1817,86.3318,167378.0
2022-03-01 11:45:00,97.74,97.79,96.95,96.95,156692.0,86.3141,86.3583,85.6165,85.6165,156692.0
2022-03-01 11:50:00,96.97,97.48,96.97,97.35,126130.0,85.6341,86.0845,85.6341,85.9697,126130.0
2022-03-01 11:55:00,97.36,97.58,97.05,97.09,92255.0,85.9786,86.1728,85.7048,85.7401,92255.0
2022-03-01 12:00:00,97.07,97.22,96.76,96.98,101075.0,85.7225,85.8549,85.4487,85.643,101075.0
2022-03-01 12:05:00,96.98,97.18,96.88,96.89,60902.0,85.643,85.8196,85.5547,85.5635,60902.0
2022-03-01 12:10:00,96.91,97.05,96.85,97.03,135943.0,85.5812,85.7048,85.5282,85.6871,135943.0
2022-03-01 12:15:00,96.99,97.11,96.87,97.01,89362.0,85.6518,85.7578,85.5458,85.6695,89362.0
2022-03-01 12:20:00,97.02,97.3,97.0,97.1,92793.0,85.6783,85.9256,85.6606,85.7489,92793.0
2022-03-01 12:25:00,97.08,97.32,97.04,97.22,47650.0,85.7313,85.9432,85.696,85.8549,47650.0
2022-03-01 12:30:00,97.23,97.48,97.23,97.39,86685.0,85.8637,86.0845,85.8637,86.005,86685.0
2022-03-01 12:35:00,97.39,97.43,96.86,97.07,77501.0,86.005,86.0404,85.537,85.7225,77501.0
2022-03-01 12:40:00,97.08,97.09,96.87,97.07,60941.0,85.7313,85.7401,85.5458,85.7225,60941.0
2022-03-01 12:45:00,97.09,97.19,96.93,97.11,78597.0,85.7401,85.8284,85.5988,85.7578,78597.0
2022-03-01 12:50:00,97.1,97.58,97.09,97.48,84260.0,85.7489,86.1728,85.7401,86.0845,84260.0
2022-03-01 12:55:00,97.48,97.55,97.34,97.4,56519.0,86.0845,86.1463,85.9609,86.0139,56519.0
2022-03-01 13:00:00,97.41,97.43,97.07,97.08,47242.0,86.0227,86.0404,85.7225,85.7313,47242.0
2022-03-01 13:05:00,97.04,97.16,96.91,97.06,32613.0,85.696,85.8019,85.5812,85.7136,32613.0
2022-03-01 13:10:00,97.05,97.14,96.73,96.82,50220.0,85.7048,85.7843,85.4222,85.5017,50220.0
2022-03-01 13:15:00,96.82,96.94,96.67,96.72,60143.0,85.5017,85.6077,85.3692,85.4134,60143.0
2022-03-01 13:20:00,96.72,96.81,96.43,96.43,40956.0,85.4134,85.4928,85.1573,85.1573,40956.0
2022-03-01 13:25:00,96.45,96.45,96.15,96.17,60150.0,85.1749,85.1749,84.91,84.9277,60150.0
2022-03-01 13:30:00,96.16,96.21,95.85,95.91,80634.0,84.9188,84.963,84.6451,84.6981,80634.0
2022-03-01 13:35:00,95.88,96.12,95.78,96.12,57921.0,84.6716,84.8835,84.5833,84.8835,57921.0
2022-03-01 13:40:00,96.11,96.14,95.91,95.97,126623.0,84.8747,84.9012,84.6981,84.751,126623.0
2022-03-01 13:45:00,95.97,96.12,95.89,95.93,27270.0,84.751,84.8835,84.6804,84.7157,27270.0
2022-03-01 13:50:00,95.92,96.04,95.87,95.95,18110.0,84.7069,84.8129,84.6627,84.7334,18110.0
2022-03-01 13:55:00,95.94,96.21,95.89,96.02,100119.0,84.7246,84.963,84.6804,84.7952,100119.0
2022-03-01 14:00:00,96.03,96.33,95.93,96.23,92825.0,84.804,85.069,84.7157,84.9806,92825.0
2022-03-01 14:05:00,96.25,96.46,96.13,96.39,51425.0,84.9983,85.1838,84.8923,85.1219,51425.0
2022-03-01 14:10:00,96.42,96.46,96.24,96.44,83077.0,85.1484,85.1838,84.9895,85.1661,83077.0
2022-03-01 14:15:00,96.47,96.48,96.03,96.3,83241.0,85.1926,85.2014,84.804,85.0425,83241.0
2022-03-01 14:20:00,96.29,96.72,96.29,96.71,92488.0,85.0336,85.4134,85.0336,85.4045,92488.0
2022-03-01 14:25:00,96.71,96.81,96.47,96.69,81956.0,85.4045,85.4928,85.1926,85.3869,81956.0
2022-03-01 14:30:00,96.68,96.69,96.39,96.59,73712.0,85.378,85.3869,85.1219,85.2986,73712.0
2022-03-01 14:35:00,96.6,97.08,96.6,96.98,83764.0,85.3074,85.7313,85.3074,85.643,83764.0
2022-03-01 14:40:00,97.0,97.03,96.87,97.0,55532.0,85.6606,85.6871,85.5458,85.6606,55532.0
2022-03-01 14:45:00,97.01,97.08,96.88,97.03,78880.0,85.6695,85.7313,85.5547,85.6871,78880.0
2022-03-01 14:50:00,97.03,97.04,96.82,96.93,62930.0,85.6871,85.696,85.5017,85.5988,62930.0
2022-03-01 14:55:00,96.95,97.02,96.78,96.98,67804.0,85.6165,85.6783,85.4664,85.643,67804.0
2022-03-01 15:00:00,96.97,97.33,96.94,97.22,91780.0,85.6341,85.9521,85.6077,85.8549,91780.0
2022-03-01 15:05:00,97.22,97.39,97.18,97.32,95628.0,85.8549,86.005,85.8196,85.9432,95628.0
2022-03-01 15:10:00,97.34,97.34,97.1,97.26,90214.0,85.9609,85.9609,85.7489,85.8902,90214.0
2022-03-01 15:15:00,97.27,97.29,96.91,96.92,74240.0,85.8991,85.9167,85.5812,85.59,74240.0
2022-03-01 15:20:00,96.93,97.08,96.82,97.04,63048.0,85.5988,85.7313,85.5017,85.696,63048.0
2022-03-01 15:25:00,97.05,97.12,96.84,96.84,68162.0,85.7048,85.7666,85.5193,85.5193,68162.0
2022-03-01 15:30:00,96.84,97.15,96.76,97.09,109838.0,85.5193,85.7931,85.4487,85.7401,109838.0
2022-03-01 15:35:00,97.07,97.08,96.91,96.98,118008.0,85.7225,85.7313,85.5812,85.643,118008.0
2022-03-01 15:40:00,96.97,97.05,96.57,96.61,133365.0,85.6341,85.7048,85.2809,85.3162,133365.0
2022-03-01 15:45:00,96.61,96.71,96.43,96.44,175562.0,85.3162,85.4045,85.1573,85.1661,175562.0
2022-03-01 15:50:00,96.42,96.94,96.36,96.93,270200.0,85.1484,85.6077,85.0955,85.5988,270200.0
2022-03-01 15:55:00,96.92,97.14,96.64,96.92,637156.0,85.59,85.7843,85.3427,85.59,637156.0
2022-03-02 09:30:00,98.37,98.77,97.19,98.56,419663.0,86.8705,87.2237,85.8284,87.0383,419663.0
2022-03-02 09:35:00,98.51,98.83,98.33,98.44,260185.0,86.9941,87.2767,86.8352,86.9323,260185.0
2022-03-02 09:40:00,98.43,99.03,98.23,98.96,268968.0,86.9235,87.4533,86.7468,87.3915,268968.0
2022-03-02 09:45:00,98.95,99.19,98.59,99.0,301947.0,87.3827,87.5946,87.0648,87.4268,301947.0
2022-03-02 09:50:00,99.0,99.27,98.97,99.23,322796.0,87.4268,87.6653,87.4003,87.6299,322796.0
2022-03-02 09:55:00,99.23,99.64,99.17,99.6,248745.0,87.6299,87.992,87.577,87.9567,248745.0
2022-03-02 10:00:00,99.58,99.97,99.58,99.75,224078.0,87.939,88.2834,87.939,88.0892,224078.0
2022-03-02 10:05:00,99.73,99.87,99.4,99.42,187935.0,88.0715,88.1951,87.7801,87.7977,187935.0
2022-03-02 10:10:00,99.4,99.58,99.24,99.56,202629.0,87.7801,87.939,87.6388,87.9214,202629.0
2022-03-02 10:15:00,99.56,99.75,99.08,99.2,159496.0,87.9214,88.0892,87.4975,87.6035,159496.0
2022-03-02 10:20:00,99.18,99.28,98.76,99.22,197104.0,87.5858,87.6741,87.2149,87.6211,197104.0
2022-03-02 10:25:00,99.19,99.24,98.51,98.58,179825.0,87.5946,87.6388,86.9941,87.0559,179825.0
2022-03-02 10:30:00,98.61,99.24,98.4,99.05,227493.0,87.0824,87.6388,86.897,87.471,227493.0
2022-03-02 10:35:00,99.04,99.1,98.79,98.91,183956.0,87.4622,87.5151,87.2414,87.3474,183956.0
2022-03-02 10:40:00,98.87,99.01,98.32,98.49,144754.0,87.312,87.4357,86.8263,86.9765,144754.0
2022-03-02 10:45:00,98.46,99.12,98.45,99.03,74624.0,86.95,87.5328,86.9411,87.4533,74624.0
2022-03-02 10:50:00,99.01,99.02,98.55,98.64,149998.0,87.4357,87.4445,87.0294,87.1089,149998.0
2022-03-02 10:55:00,98.62,99.09,98.38,99.01,171697.0,87.0913,87.5063,86.8793,87.4357,171697.0
2022-03-02 11:00:00,99.01,99.07,98.69,98.84,104115.0,87.4357,87.4887,87.1531,87.2855,104115.0
2022-03-02 11:05:00,98.89,99.1,98.82,98.97,95944.0,87.3297,87.5151,87.2679,87.4003,95944.0
2022-03-02 11:10:00,98.92,98.93,98.46,98.91,168641.0,87.3562,87.365,86.95,87.3474,168641.0
2022-03-02 11:15:00,98.94,98.97,98.46,98.51,65239.0,87.3738,87.4003,86.95,86.9941,65239.0
2022-03-02 11:20:00,98.5,98.8,98.48,98.59,72230.0,86.9853,87.2502,86.9676,87.0648,72230.0
2022-03-02 11:25:00,98.58,98.94,98.55,98.76,56172.0,87.0559,87.3738,87.0294,87.2149,56172.0
2022-03-02 11:30:00,98.78,98.99,98.65,98.74,59865.0,87.2326,87.418,87.1178,87.1972,59865.0
2022-03-02 11:35:00,98.73,98.89,98.51,98.87,48615.0,87.1884,87.3297,86.9941,87.312,48615.0
2022-03-02 11:40:00,98.86,99.01,98.74,98.92,60315.0,87.3032,87.4357,87.1972,87.3562,60315.0
2022-03-02 11:45:00,98.92,99.02,98.79,99.01,71578.0,87.3562,87.4445,87.2414,87.4357,71578.0
2022-03-02 11:50:00,99.01,99.21,98.93,99.16,62373.0,87.4357,87.6123,87.365,87.5681,62373.0
2022-03-02 11:55:00,99.17,99.35,99.11,99.33,78796.0,87.577,87.7359,87.524,87.7183,78796.0
2022-03-02 12:00:00,99.32,99.42,99.22,99.25,91629.0,87.7094,87.7977,87.6211,87.6476,91629.0
2022-03-02 12:05:00,99.25,99.48,99.1,99.39,104870.0,87.6476,87.8507,87.5151,87.7712,104870.0
2022-03-02 12:10:00,99.4,99.5,99.37,99.45,130058.0,87.7801,87.8684,87.7536,87.8242,130058.0
2022-03-02 12:15:00,99.42,99.45,99.24,99.28,77764.0,87.7977,87.8242,87.6388,87.6741,77764.0
2022-03-02 12:20:00,99.27,99.33,99.0,99.06,79515.0,87.6653,87.7183,87.4268,87.4798,79515.0
2022-03-02 12:25:00,99.01,99.17,98.95,99.15,33219.0,87.4357,87.577,87.3827,87.5593,33219.0
2022-03-02 12:30:00,99.17,99.34,99.01,99.33,50909.0,87.577,87.7271,87.4357,87.7183,50909.0
2022-03-02 12:35:00,99.32,99.4,99.2,99.24,100349.0,87.7094,87.7801,87.6035,87.6388,100349.0
2022-03-02 12:40:00,99.23,99.28,99.14,99.19,45752.0,87.6299,87.6741,87.5505,87.5946,45752.0
2022-03-02 12:45:00,99.2,99.25,99.1,99.13,66391.0,87.6035,87.6476,87.5151,87.5416,66391.0
2022-03-02 12:50:00,99.14,99.24,99.06,99.18,127137.0,87.5505,87.6388,87.4798,87.5858,127137.0
2022-03-02 12:55:00,99.18,99.24,99.01,99.05,68312.0,87.5858,87.6388,87.4357,87.471,68312.0
2022-03-02 13:00:00,99.05,99.13,98.91,98.96,84977.0,87.471,87.5416,87.3474,87.3915,84977.0
2022-03-02 13:05:00,98.97,99.22,98.83,99.17,135907.0,87.4003,87.6211,87.2767,87.577,135907.0
2022-03-02 13:10:00,99.17,99.34,98.84,98.84,103856.0,87.577,87.7271,87.2855,87.2855,103856.0
2022-03-02 13:15:00,98.84,99.13,98.75,99.11,66925.0,87.2855,87.5416,87.2061,87.524,66925.0
2022-03-02 13:20:00,99.11,99.23,99.08,99.1,46960.0,87.524,87.6299,87.4975,87.5151,46960.0
2022-03-02 13:25:00,99.1,99.35,99.02,99.32,81403.0,87.5151,87.7359,87.4445,87.7094,81403.0
2022-03-02 13:30:00,99.31,99.62,99.3,99.59,84325.0,87.7006,87.9744,87.6918,87.9479,84325.0
2022-03-02 13:35:00,99.59,99.71,99.52,99.65,46859.0,87.9479,88.0538,87.886,88.0008,46859.0
2022-03-02 13:40:00,99.66,99.75,99.52,99.57,62109.0,88.0097,88.0892,87.886,87.9302,62109.0
2022-03-02 13:45:00,99.58,99.59,99.43,99.56,37961.0,87.939,87.9479,87.8066,87.9214,37961.0
2022-03-02 13:50:00,99.55,99.57,99.36,99.37,46054.0,87.9125,87.9302,87.7448,87.7536,46054.0
2022-03-02 13:55:00,99.39,99.5,99.34,99.45,74511.0,87.7712,87.8684,87.7271,87.8242,74511.0
2022-03-02 14:00:00,99.46,99.5,99.29,99.4,49520.0,87.8331,87.8684,87.6829,87.7801,49520.0
2022-03-02 14:05:00,99.38,99.38,99.09,99.09,119127.0,87.7624,87.7624,87.5063,87.5063,119127.0
2022-03-02 14:10:00,99.1,99.17,98.74,98.75,169072.0,87.5151,87.577,87.1972,87.2061,169072.0
2022-03-02 14:15:00,98.75,98.84,98.65,98.66,129182.0,87.2061,87.2855,87.1178,87.1266,129182.0
2022-03-02 14:20:00,98.65,98.78,98.64,98.76,133887.0,87.1178,87.2326,87.1089,87.2149,133887.0
2022-03-02 14:25:00,98.77,98.98,98.72,98.94,104368.0,87.2237,87.4092,87.1796,87.3738,104368.0
2022-03-02 14:30:00,98.94,99.05,98.9,98.97,123935.0,87.3738,87.471,87.3385,87.4003,123935.0
2022-03-02 14:35:00,98.96,98.96,98.86,98.87,164879.0,87.3915,87.3915,87.3032,87.312,164879.0
2022-03-02 14:40:00,98.86,98.95,98.73,98.77,95527.0,87.3032,87.3827,87.1884,87.2237,95527.0
2022-03-02 14:45:00,98.77,98.96,98.74,98.95,72997.0,87.2237,87.3915,87.1972,87.3827,72997.0
2022-03-02 14:50:00,98.95,99.02,98.89,98.95,120995.0,87.3827,87.4445,87.3297,87.3827,120995.0
2022-03-02 14:55:00,98.95,98.97,98.53,98.57,140910.0,87.3827,87.4003,87.0118,87.0471,140910.0
2022-03-02 15:00:00,98.56,98.83,98.56,98.81,123151.0,87.0383,87.2767,87.0383,87.259,123151.0
2022-03-02 15:05:00,98.81,98.88,98.71,98.82,130605.0,87.259,87.3209,87.1707,87.2679,130605.0
2022-03-02 15:10:00,98.82,98.9,98.72,98.78,133965.0,87.2679,87.3385,87.1796,87.2326,133965.0
2022-03-02 15:15:00,98.79,98.99,98.74,98.97,136253.0,87.2414,87.418,87.1972,87.4003,136253.0
2022-03-02 15:20:00,98.96,99.15,98.96,99.06,151768.0,87.3915,87.5593,87.3915,87.4798,151768.0
2022-03-02 15:25:00,99.06,99.15,98.94,99.12,142818.0,87.4798,87.5593,87.3738,87.5328,142818.0
2022-03-02 15:30:00,99.12,99.22,98.94,99.0,190468.0,87.5328,87.6211,87.3738,87.4268,190468.0
2022-03-02 15:35:00,99.0,99.03,98.75,98.75,191118.0,87.4268,87.4533,87.2061,87.2061,191118.0
2022-03-02 15:40:00,98.76,98.79,98.57,98.58,207977.0,87.2149,87.2414,87.0471,87.0559,207977.0
2022-03-02 15:45:00,98.59,98.74,98.38,98.38,234248.0,87.0648,87.1972,86.8793,86.8793,234248.0
2022-03-02 15:50:00,98.39,98.72,98.39,98.45,353140.0,86.8881,87.1796,86.8881,86.9411,353140.0
2022-03-02 15:55:00,98.45,98.47,97.9,98.04,771584.0,86.9411,86.9588,86.4554,86.5791,771584.0
2022-03-03 09:30:00,96.75,97.21,96.25,96.38,368457.0,85.4399,85.8461,84.9983,85.1131,368457.0
2022-03-03 09:35:00,96.39,96.76,96.09,96.21,136546.0,85.1219,85.4487,84.857,84.963,136546.0
2022-03-03 09:40:00,96.2,96.78,95.95,96.65,202780.0,84.9542,85.4664,84.7334,85.3516,202780.0
2022-03-03 09:45:00,96.66,97.06,96.5,96.67,104162.0,85.3604,85.7136,85.2191,85.3692,104162.0
2022-03-03 09:50:00,96.63,96.65,96.06,96.07,71167.0,85.3339,85.3516,84.8305,84.8394,71167.0
2022-03-03 09:55:00,96.1,96.1,95.63,95.97,106915.0,84.8658,84.8658,84.4508,84.751,106915.0
2022-03-03 10:00:00,95.96,96.29,95.81,95.96,144201.0,84.7422,85.0336,84.6097,84.7422,144201.0
2022-03-03 10:05:00,95.98,96.95,95.8,96.94,80493.0,84.7599,85.6165,84.6009,85.6077,80493.0
2022-03-03 10:10:00,96.92,97.33,96.89,97.3,57295.0,85.59,85.9521,85.5635,85.9256,57295.0
2022-03-03 10:15:00,97.3,97.89,97.29,97.81,204314.0,85.9256,86.4466,85.9167,86.3759,204314.0
2022-03-03 10:20:00,97.82,97.88,97.51,97.51,77020.0,86.3848,86.4378,86.111,86.111,77020.0
2022-03-03 10:25:00,97.52,97.89,97.39,97.78,80602.0,86.1198,86.4466,86.005,86.3495,80602.0
2022-03-03 10:30:00,97.8,97.89,97.56,97.59,96693.0,86.3671,86.4466,86.1552,86.1817,96693.0
2022-03-03 10:35:00,97.6,97.81,97.53,97.71,107786.0,86.1905,86.3759,86.1287,86.2876,107786.0
2022-03-03 10:40:00,97.71,97.9,97.57,97.61,131573.0,86.2876,86.4554,86.164,86.1993,131573.0
2022-03-03 10:45:00,97.63,98.17,97.61,98.06,96920.0,86.217,86.6939,86.1993,86.5967,96920.0
2022-03-03 10:50:00,98.06,98.07,97.62,97.8,93178.0,86.5967,86.6056,86.2082,86.3671,93178.0
2022-03-03 10:55:00,97.78,97.8,97.41,97.51,81858.0,86.3495,86.3671,86.0227,86.111,81858.0
2022-03-03 11:00:00,97.51,97.57,97.18,97.37,67944.0,86.111,86.164,85.8196,85.9874,67944.0
2022-03-03 11:05:00,97.38,97.87,97.21,97.67,92489.0,85.9962,86.4289,85.8461,86.2523,92489.0
2022-03-03 11:10:00,97.68,98.01,97.59,97.97,114527.0,86.2611,86.5526,86.1817,86.5172,114527.0
2022-03-03 11:15:00,97.95,97.98,97.69,97.83,126644.0,86.4996,86.5261,86.27,86.3936,126644.0
2022-03-03 11:20:00,97.82,98.16,97.75,97.85,87229.0,86.3848,86.685,86.323,86.4113,87229.0
2022-03-03 11:25:00,97.84,98.17,97.75,98.16,32708.0,86.4024,86.6939,86.323,86.685,32708.0
2022-03-03 11:30:00,98.17,98.19,97.84,98.07,89171.0,86.6939,86.7115,86.4024,86.6056,89171.0
2022-03-03 11:35:00,98.05,98.07,97.74,97.82,64296.0,86.5879,86.6056,86.3141,86.3848,64296.0
2022-03-03 11:40:00,97.84,98.17,97.81,98.04,83952.0,86.4024,86.6939,86.3759,86.5791,83952.0
2022-03-03 11:45:00,98.04,98.1,97.7,97.7,46467.0,86.5791,86.632,86.2788,86.2788,46467.0
2022-03-03 11:50:00,97.68,97.85,97.66,97.84,27861.0,86.2611,86.4113,86.2435,86.4024,27861.0
2022-03-03 11:55:00,97.81,97.85,97.58,97.69,35965.0,86.3759,86.4113,86.1728,86.27,35965.0
2022-03-03 12:00:00,97.66,97.77,97.56,97.74,38818.0,86.2435,86.3406,86.1552,86.3141,38818.0
2022-03-03 12:05:00,97.78,97.86,97.72,97.83,35038.0,86.3495,86.4201,86.2965,86.3936,35038.0
2022-03-03 12:10:00,97.82,97.9,97.76,97.8,24200.0,86.3848,86.4554,86.3318,86.3671,24200.0
2022-03-03 12:15:00,97.82,97.88,97.77,97.81,23504.0,86.3848,86.4378,86.3406,86.3759,23504.0
2022-03-03 12:20:00,97.8,97.89,97.67,97.82,22546.0,86.3671,86.4466,86.2523,86.3848,22546.0
2022-03-03 12:25:00,97.81,97.85,97.52,97.57,35643.0,86.3759,86.4113,86.1198,86.164,35643.0
2022-03-03 12:30:00,97.56,98.11,97.54,97.88,51411.0,86.1552,86.6409,86.1375,86.4378,51411.0
2022-03-03 12:35:00,97.87,97.99,97.62,97.66,21432.0,86.4289,86.5349,86.2082,86.2435,21432.0
2022-03-03 12:40:00,97.66,97.67,97.3,97.35,48857.0,86.2435,86.2523,85.9256,85.9697,48857.0
2022-03-03 12:45:00,97.35,97.57,97.33,97.42,37965.0,85.9697,86.164,85.9521,86.0315,37965.0
2022-03-03 12:50:00,97.43,97.49,97.31,97.39,39042.0,86.0404,86.0934,85.9344,86.005,39042.0
2022-03-03 12:55:00,97.38,97.68,97.36,97.64,32059.0,85.9962,86.2611,85.9786,86.2258,32059.0
2022-03-03 13:00:00,97.66,97.7,97.48,97.69,46300.0,86.2435,86.2788,86.0845,86.27,46300.0
2022-03-03 13:05:00,97.7,97.81,97.57,97.59,20312.0,86.2788,86.3759,86.164,86.1817,20312.0
2022-03-03 13:10:00,97.57,97.7,97.5,97.69,25982.0,86.164,86.2788,86.1022,86.27,25982.0
2022-03-03 13:15:00,97.7,97.77,97.51,97.54,26706.0,86.2788,86.3406,86.111,86.1375,26706.0
2022-03-03 13:20:00,97.56,97.71,97.51,97.71,26715.0,86.1552,86.2876,86.111,86.2876,26715.0
2022-03-03 13:25:00,97.71,97.75,97.56,97.62,25231.0,86.2876,86.323,86.1552,86.2082,25231.0
2022-03-03 13:30:00,97.61,97.68,97.45,97.47,83579.0,86.1993,86.2611,86.058,86.0757,83579.0
2022-03-03 13:35:00,97.48,97.63,97.41,97.57,44421.0,86.0845,86.217,86.0227,86.164,44421.0
2022-03-03 13:40:00,97.56,97.58,97.41,97.58,50284.0,86.1552,86.1728,86.0227,86.1728,50284.0
2022-03-03 13:45:00,97.59,97.62,97.47,97.62,27836.0,86.1817,86.2082,86.0757,86.2082,27836.0
2022-03-03 13:50:00,97.6,97.66,97.39,97.44,27350.0,86.1905,86.2435,86.005,86.0492,27350.0
2022-03-03 13:55:00,97.45,97.46,97.31,97.33,36888.0,86.058,86.0669,85.9344,85.9521,36888.0
2022-03-03 14:00:00,97.32,97.63,97.32,97.55,21609.0,85.9432,86.217,85.9432,86.1463,21609.0
2022-03-03 14:05:00,97.53,97.62,97.45,97.46,62580.0,86.1287,86.2082,86.058,86.0669,62580.0
2022-03-03 14:10:00,97.46,97.59,97.36,97.55,50693.0,86.0669,86.1817,85.9786,86.1463,50693.0
2022-03-03 14:15:00,97.56,97.63,97.42,97.44,38452.0,86.1552,86.217,86.0315,86.0492,38452.0
2022-03-03 14:20:00,97.44,97.44,97.2,97.25,44255.0,86.0492,86.0492,85.8373,85.8814,44255.0
2022-03-03 14:25:00,97.23,97.42,97.17,97.36,41209.0,85.8637,86.0315,85.8108,85.9786,41209.0
2022-03-03 14:30:00,97.42,97.47,97.13,97.17,46056.0,86.0315,86.0757,85.7754,85.8108,46056.0
2022-03-03 14:35:00,97.16,97.18,97.06,97.17,43521.0,85.8019,85.8196,85.7136,85.8108,43521.0
2022-03-03 14:40:00,97.16,97.29,97.14,97.16,48779.0,85.8019,85.9167,85.7843,85.8019,48779.0
2022-03-03 14:45:00,97.18,97.18,96.94,96.95,39682.0,85.8196,85.8196,85.6077,85.6165,39682.0
2022-03-03 14:50:00,96.93,96.95,96.82,96.93,58409.0,85.5988,85.6165,85.5017,85.5988,58409.0
2022-03-03 14:55:00,96.94,96.98,96.77,96.87,38738.0,85.6077,85.643,85.4575,85.5458,38738.0
2022-03-03 15:00:00,96.86,96.89,96.62,96.67,41949.0,85.537,85.5635,85.3251,85.3692,41949.0
2022-03-03 15:05:00,96.68,96.75,96.52,96.61,36303.0,85.378,85.4399,85.2367,85.3162,36303.0
2022-03-03 15:10:00,96.63,96.89,96.6,96.87,50039.0,85.3339,85.5635,85.3074,85.5458,50039.0
2022-03-03 15:15:00,96.88,97.14,96.87,97.05,57481.0,85.5547,85.7843,85.5458,85.7048,57481.0
2022-03-03 15:20:00,97.03,97.16,96.89,97.16,51236.0,85.6871,85.8019,85.5635,85.8019,51236.0
2022-03-03 15:25:00,97.16,97.33,97.09,97.32,40923.0,85.8019,85.9521,85.7401,85.9432,40923.0
2022-03-03 15:30:00,97.32,97.39,97.15,97.17,56738.0,85.9432,86.005,85.7931,85.8108,56738.0
2022-03-03 15:35:00,97.17,97.19,96.93,97.06,65429.0,85.8108,85.8284,85.5988,85.7136,65429.0
2022-03-03 15:40:00,97.06,97.07,96.77,96.78,51288.0,85.7136,85.7225,85.4575,85.4664,51288.0
2022-03-03 15:45:00,96.78,97.06,96.74,97.06,112012.0,85.4664,85.7136,85.431,85.7136,112012.0
2022-03-03 15:50:00,97.05,97.35,96.95,97.29,160847.0,85.7048,85.9697,85.6165,85.9167,160847.0
2022-03-03 15:55:00,97.29,97.44,97.07,97.41,311892.0,85.9167,86.0492,85.7225,86.0227,311892.0
2022-03-04 09:30:00,97.61,98.15,97.44,97.99,306424.0,86.1993,86.6762,86.0492,86.5349,306424.0
2022-03-04 09:35:00,98.07,98.47,97.92,98.18,153840.0,86.6056,86.9588,86.4731,86.7027,153840.0
2022-03-04 09:40:00,98.15,98.78,97.94,98.62,137364.0,86.6762,87.2326,86.4907,87.0913,137364.0
2022-03-04 09:45:00,98.64,98.71,98.38,98.45,108054.0,87.1089,87.1707,86.8793,86.9411,108054.0
2022-03-04 09:50:00,98.47,99.1,98.47,98.98,173349.0,86.9588,87.5151,86.9588,87.4092,173349.0
2022-03-04 09:55:00,98.97,99.21,98.73,98.83,165581.0,87.4003,87.6123,87.1884,87.2767,165581.0
2022-03-04 10:00:00,98.85,99.06,98.58,98.86,120355.0,87.2944,87.4798,87.0559,87.3032,120355.0
2022-03-04 10:05:00,98.88,99.31,98.8,99.03,130445.0,87.3209,87.7006,87.2502,87.4533,130445.0
2022-03-04 10:10:00,99.07,99.34,98.94,98.99,105502.0,87.4887,87.7271,87.3738,87.418,105502.0
2022-03-04 10:15:00,98.99,99.29,98.93,99.28,103217.0,87.418,87.6829,87.365,87.6741,103217.0
2022-03-04 10:20:00,99.29,99.6,99.29,99.51,153065.0,87.6829,87.9567,87.6829,87.8772,153065.0
2022-03-04 10:25:00,99.49,99.88,99.27,99.87,122891.0,87.8596,88.204,87.6653,88.1951,122891.0
2022-03-04 10:30:00,99.87,99.89,99.66,99.73,116518.0,88.1951,88.2128,88.0097,88.0715,116518.0
2022-03-04 10:35:00,99.75,99.97,99.66,99.93,120690.0,88.0892,88.2834,88.0097,88.2481,120690.0
2022-03-04 10:40:00,99.92,99.92,99.56,99.67,117551.0,88.2393,88.2393,87.9214,88.0185,117551.0
2022-03-04 10:45:00,99.68,99.77,99.47,99.55,115721.0,88.0273,88.1068,87.8419,87.9125,115721.0
2022-03-04 10:50:00,99.56,99.8,99.44,99.55,92065.0,87.9214,88.1333,87.8154,87.9125,92065.0
2022-03-04 10:55:00,99.55,99.58,99.36,99.46,146559.0,87.9125,87.939,87.7448,87.8331,146559.0
2022-03-04 11:00:00,99.47,99.52,99.25,99.45,111937.0,87.8419,87.886,87.6476,87.8242,111937.0
2022-03-04 11:05:00,99.43,99.53,99.38,99.4,68732.0,87.8066,87.8949,87.7624,87.7801,68732.0
2022-03-04 11:10:00,99.4,99.64,99.25,99.64,51141.0,87.7801,87.992,87.6476,87.992,51141.0
2022-03-04 11:15:00,99.65,99.81,99.4,99.41,82689.0,88.0008,88.1421,87.7801,87.7889,82689.0
2022-03-04 11:20:00,99.43,99.45,99.2,99.38,47269.0,87.8066,87.8242,87.6035,87.7624,47269.0
2022-03-04 11:25:00,99.37,99.43,99.06,99.08,39396.0,87.7536,87.8066,87.4798,87.4975,39396.0
2022-03-04 11:30:00,99.03,99.05,98.77,98.82,50895.0,87.4533,87.471,87.2237,87.2679,50895.0
2022-03-04 11:35:00,98.82,99.14,98.64,99.03,70506.0,87.2679,87.5505,87.1089,87.4533,70506.0
2022-03-04 11:40:00,99.03,99.1,98.9,99.03,36136.0,87.4533,87.5151,87.3385,87.4533,36136.0
2022-03-04 11:45:00,99.0,99.13,98.88,99.08,52932.0,87.4268,87.5416,87.3209,87.4975,52932.0
2022-03-04 11:50:00,99.08,99.08,98.73,98.8,55595.0,87.4975,87.4975,87.1884,87.2502,55595.0
2022-03-04 11:55:00,98.83,98.83,98.44,98.55,40704.0,87.2767,87.2767,86.9323,87.0294,40704.0
2022-03-04 12:00:00,98.58,98.58,98.29,98.37,49872.0,87.0559,87.0559,86.7998,86.8705,49872.0
2022-03-04 12:05:00,98.38,98.53,98.13,98.43,37264.0,86.8793,87.0118,86.6585,86.9235,37264.0
2022-03-04 12:10:00,98.45,98.6,98.14,98.3,61369.0,86.9411,87.0736,86.6674,86.8087,61369.0
2022-03-04 12:15:00,98.32,98.44,98.18,98.31,39180.0,86.8263,86.9323,86.7027,86.8175,39180.0
2022-03-04 12:20:00,98.38,98.46,98.15,98.38,34833.0,86.8793,86.95,86.6762,86.8793,34833.0
2022-03-04 12:25:00,98.38,98.62,98.38,98.55,51524.0,86.8793,87.0913,86.8793,87.0294,51524.0
2022-03-04 12:30:00,98.58,98.71,98.42,98.68,31775.0,87.0559,87.1707,86.9146,87.1442,31775.0
2022-03-04 12:35:00,98.67,98.9,98.65,98.87,39580.0,87.1354,87.3385,87.1178,87.312,39580.0
2022-03-04 12:40:00,98.89,98.99,98.82,98.97,101244.0,87.3297,87.418,87.2679,87.4003,101244.0
2022-03-04 12:45:00,98.95,99.08,98.91,99.07,65194.0,87.3827,87.4975,87.3474,87.4887,65194.0
2022-03-04 12:50:00,99.07,99.16,98.99,99.07,97484.0,87.4887,87.5681,87.418,87.4887,97484.0
2022-03-04 12:55:00,99.05,99.15,98.98,99.0,55465.0,87.471,87.5593,87.4092,87.4268,55465.0
2022-03-04 13:00:00,99.02,99.18,99.0,99.13,72081.0,87.4445,87.5858,87.4268,87.5416,72081.0
2022-03-04 13:05:00,99.12,99.32,99.12,99.29,53158.0,87.5328,87.7094,87.5328,87.6829,53158.0
2022-03-04 13:10:00,99.3,99.52,99.25,99.5,88344.0,87.6918,87.886,87.6476,87.8684,88344.0
2022-03-04 13:15:00,99.51,99.51,99.23,99.26,82840.0,87.8772,87.8772,87.6299,87.6564,82840.0
2022-03-04 13:20:00,99.25,99.32,99.06,99.1,41942.0,87.6476,87.7094,87.4798,87.5151,41942.0
2022-03-04 13:25:00,99.1,99.11,98.78,98.86,61853.0,87.5151,87.524,87.2326,87.3032,61853.0
2022-03-04 13:30:00,98.85,98.98,98.77,98.9,40580.0,87.2944,87.4092,87.2237,87.3385,40580.0
2022-03-04 13:35:00,98.9,98.99,98.71,98.8,41633.0,87.3385,87.418,87.1707,87.2502,41633.0
2022-03-04 13:40:00,98.78,98.84,98.65,98.72,37581.0,87.2326,87.2855,87.1178,87.1796,37581.0
2022-03-04 13:45:00,98.71,98.79,98.64,98.71,57085.0,87.1707,87.2414,87.1089,87.1707,57085.0
2022-03-04 13:50:00,98.7,98.8,98.61,98.8,40430.0,87.1619,87.2502,87.0824,87.2502,40430.0
2022-03-04 13:55:00,98.78,98.8,98.61,98.64,30824.0,87.2326,87.2502,87.0824,87.1089,30824.0
2022-03-04 14:00:00,98.65,98.89,98.6,98.8,112882.0,87.1178,87.3297,87.0736,87.2502,112882.0
2022-03-04 14:05:00,98.82,98.97,98.74,98.79,68681.0,87.2679,87.4003,87.1972,87.2414,68681.0
2022-03-04 14:10:00,98.79,99.0,98.69,98.96,67674.0,87.2414,87.4268,87.1531,87.3915,67674.0
2022-03-04 14:15:00,98.95,99.07,98.78,98.97,160486.0,87.3827,87.4887,87.2326,87.4003,160486.0
2022-03-04 14:20:00,98.97,99.53,98.91,99.53,99710.0,87.4003,87.8949,87.3474,87.8949,99710.0
2022-03-04 14:25:00,99.52,99.86,99.46,99.83,105933.0,87.886,88.1863,87.8331,88.1598,105933.0
2022-03-04 14:30:00,99.83,99.91,99.71,99.9,82218.0,88.1598,88.2305,88.0538,88.2216,82218.0
2022-03-04 14:35:00,99.91,99.93,99.65,99.74,43986.0,88.2305,88.2481,88.0008,88.0803,43986.0
2022-03-04 14:40:00,99.7,99.81,99.55,99.58,38059.0,88.045,88.1421,87.9125,87.939,38059.0
2022-03-04 14:45:00,99.59,99.61,99.35,99.47,45796.0,87.9479,87.9655,87.7359,87.8419,45796.0
2022-03-04 14:50:00,99.46,99.62,99.44,99.62,57372.0,87.8331,87.9744,87.8154,87.9744,57372.0
2022-03-04 14:55:00,99.64,99.75,99.55,99.56,29265.0,87.992,88.0892,87.9125,87.9214,29265.0
2022-03-04 15:00:00,99.56,99.84,99.56,99.8,47321.0,87.9214,88.1686,87.9214,88.1333,47321.0
2022-03-04 15:05:00,99.8,99.93,99.76,99.85,70256.0,88.1333,88.2481,88.098,88.1775,70256.0
2022-03-04 15:10:00,99.84,99.93,99.57,99.62,43453.0,88.1686,88.2481,87.9302,87.9744,43453.0
2022-03-04 15:15:00,99.63,99.8,99.61,99.75,49393.0,87.9832,88.1333,87.9655,88.0892,49393.0
2022-03-04 15:20:00,99.79,99.97,99.73,99.94,80471.0,88.1245,88.2834,88.0715,88.2569,80471.0
2022-03-04 15:25:00,99.94,100.0,99.91,99.97,555644.0,88.2569,88.3099,88.2305,88.2834,555644.0
2022-03-04 15:30:00,99.98,99.99,99.82,99.83,136839.0,88.2923,88.3011,88.151,88.1598,136839.0
2022-03-04 15:35:00,99.82,99.88,99.58,99.76,103128.0,88.151,88.204,87.939,88.098,103128.0
2022-03-04 15:40:00,99.78,99.99,99.74,99.98,140003.0,88.1157,88.3011,88.0803,88.2923,140003.0
2022-03-04 15:45:00,99.98,100.0,99.77,99.89,326139.0,88.2923,88.3099,88.1068,88.2128,326139.0
2022-03-04 15:50:00,99.9,100.1,99.81,100.07,298813.0,88.2216,88.3982,88.1421,88.3718,298813.0
2022-03-04 15:55:00,100.08,100.34,99.96,100.31,374084.0,88.3806,88.6102,88.2746,88.5837,374084.0
2022-03-07 09:30:00,101.49,101.89,100.42,100.59,587606.0,89.6258,89.979,88.6808,88.831,587606.0
2022-03-07 09:35:00,100.63,100.81,100.05,100.41,322736.0,88.8663,89.0252,88.3541,88.672,322736.0
2022-03-07 09:40:00,100.42,100.87,99.4,99.45,240370.0,88.6808,89.0782,87.7801,87.8242,240370.0
2022-03-07 09:45:00,99.43,99.73,99.12,99.21,135026.0,87.8066,88.0715,87.5328,87.6123,135026.0
2022-03-07 09:50:00,99.21,100.16,99.2,100.15,334213.0,87.6123,88.4512,87.6035,88.4424,334213.0
2022-03-07 09:55:00,100.13,101.15,100.09,100.79,189913.0,88.4247,89.3255,88.3894,89.0076,189913.0
2022-03-07 10:00:00,100.78,101.53,100.59,101.53,361972.0,88.9988,89.6611,88.831,89.6611,361972.0
2022-03-07 10:05:00,101.51,102.14,101.36,101.79,421285.0,89.6434,90.1998,89.5109,89.8907,421285.0
2022-03-07 10:10:00,101.78,102.37,101.63,102.34,250100.0,89.8819,90.4029,89.7494,90.3764,250100.0
2022-03-07 10:15:00,102.32,102.99,102.28,102.83,137380.0,90.3587,90.9504,90.3234,90.8091,137380.0
2022-03-07 10:20:00,102.8,103.33,102.64,103.22,234723.0,90.7826,91.2507,90.6413,91.1535,234723.0
2022-03-07 10:25:00,103.2,103.37,102.65,102.89,165785.0,91.1359,91.286,90.6501,90.8621,165785.0
2022-03-07 10:30:00,102.9,103.26,102.89,103.2,161350.0,90.8709,91.1888,90.8621,91.1359,161350.0
2022-03-07 10:35:00,103.19,103.77,103.18,103.54,297443.0,91.127,91.6392,91.1182,91.4361,297443.0
2022-03-07 10:40:00,103.54,103.77,102.96,103.16,189433.0,91.4361,91.6392,90.9239,91.1005,189433.0
2022-03-07 10:45:00,103.16,103.34,102.82,102.88,181508.0,91.1005,91.2595,90.8003,90.8533,181508.0
2022-03-07 10:50:00,102.86,102.88,102.6,102.83,139002.0,90.8356,90.8533,90.606,90.8091,139002.0
2022-03-07 10:55:00,102.85,102.85,102.34,102.47,110593.0,90.8268,90.8268,90.3764,90.4912,110593.0
2022-03-07 11:00:00,102.42,102.77,102.27,102.64,103780.0,90.447,90.7561,90.3146,90.6413,103780.0
2022-03-07 11:05:00,102.63,103.01,102.51,102.93,120785.0,90.6325,90.9681,90.5265,90.8974,120785.0
2022-03-07 11:10:00,102.94,103.09,102.72,102.98,89576.0,90.9062,91.0387,90.712,90.9416,89576.0
2022-03-07 11:15:00,102.96,103.27,102.81,102.88,136341.0,90.9239,91.1977,90.7914,90.8533,136341.0
2022-03-07 11:20:00,102.87,103.08,102.78,102.95,53796.0,90.8444,91.0299,90.765,90.9151,53796.0
2022-03-07 11:25:00,102.96,103.03,102.61,102.82,67508.0,90.9239,90.9857,90.6148,90.8003,67508.0
2022-03-07 11:30:00,102.81,102.87,102.26,102.26,52081.0,90.7914,90.8444,90.3057,90.3057,52081.0
2022-03-07 11:35:00,102.25,102.25,101.51,101.88,122559.0,90.2969,90.2969,89.6434,89.9702,122559.0
2022-03-07 11:40:00,101.86,101.87,101.27,101.27,76057.0,89.9525,89.9613,89.4315,89.4315,76057.0
2022-03-07 11:45:00,101.27,101.53,101.2,101.3,98481.0,89.4315,89.6611,89.3697,89.458,98481.0
2022-03-07 11:50:00,101.34,101.48,100.75,100.92,108191.0,89.4933,89.6169,88.9723,89.1224,108191.0
2022-03-07 11:55:00,100.89,101.3,100.88,101.25,70392.0,89.0959,89.458,89.0871,89.4138,70392.0
2022-03-07 12:00:00,101.26,101.4,100.85,100.85,81749.0,89.4226,89.5463,89.0606,89.0606,81749.0
2022-03-07 12:05:00,100.84,101.13,100.61,101.08,61534.0,89.0517,89.3078,88.8486,89.2637,61534.0
2022-03-07 12:10:00,101.07,101.15,100.62,100.71,67186.0,89.2549,89.3255,88.8575,88.9369,67186.0
2022-03-07 12:15:00,100.74,100.88,100.16,100.16,63676.0,88.9634,89.0871,88.4512,88.4512,63676.0
2022-03-07 12:20:00,100.16,100.32,99.37,99.74,102243.0,88.4512,88.5925,87.7536,88.0803,102243.0
2022-03-07 12:25:00,99.74,100.13,99.65,100.11,127580.0,88.0803,88.4247,88.0008,88.4071,127580.0
2022-03-07 12:30:00,100.1,100.2,99.87,100.08,47913.0,88.3982,88.4866,88.1951,88.3806,47913.0
2022-03-07 12:35:00,100.11,100.2,99.91,100.17,72075.0,88.4071,88.4866,88.2305,88.4601,72075.0
2022-03-07 12:40:00,100.18,100.32,99.77,100.19,145679.0,88.4689,88.5925,88.1068,88.4777,145679.0
2022-03-07 12:45:00,100.23,100.29,99.8,99.95,76912.0,88.513,88.566,88.1333,88.2658,76912.0
2022-03-07 12:50:00,99.95,100.11,99.75,99.93,68945.0,88.2658,88.4071,88.0892,88.2481,68945.0
2022-03-07 12:55:00,99.93,100.03,99.67,99.95,59424.0,88.2481,88.3364,88.0185,88.2658,59424.0
2022-03-07 13:00:00,99.94,100.53,99.92,100.52,90491.0,88.2569,88.778,88.2393,88.7691,90491.0
2022-03-07 13:05:00,100.52,100.7,100.45,100.53,89841.0,88.7691,88.9281,88.7073,88.778,89841.0
2022-03-07 13:10:00,100.5,100.5,99.81,99.88,83848.0,88.7515,88.7515,88.1421,88.204,83848.0
2022-03-07 13:15:00,99.88,99.92,99.49,99.54,56523.0,88.204,88.2393,87.8596,87.9037,56523.0
2022-03-07 13:20:00,99.55,100.22,99.53,100.22,43299.0,87.9125,88.5042,87.8949,88.5042,43299.0
2022-03-07 13:25:00,100.28,100.75,100.25,100.67,36399.0,88.5572,88.9723,88.5307,88.9016,36399.0
2022-03-07 13:30:00,100.69,100.99,100.67,100.91,84781.0,88.9193,89.1842,88.9016,89.1136,84781.0
2022-03-07 13:35:00,100.93,101.16,100.85,100.89,72042.0,89.1312,89.3343,89.0606,89.0959,72042.0
2022-03-07 13:40:00,100.87,100.93,100.4,100.4,58846.0,89.0782,89.1312,88.6632,88.6632,58846.0
2022-03-07 13:45:00,100.39,100.39,100.02,100.15,66953.0,88.6543,88.6543,88.3276,88.4424,66953.0
2022-03-07 13:50:00,100.17,100.51,100.09,100.45,45722.0,88.4601,88.7603,88.3894,88.7073,45722.0
2022-03-07 13:55:00,100.43,100.46,100.09,100.26,42548.0,88.6897,88.7162,88.3894,88.5395,42548.0
2022-03-07 14:00:00,100.26,100.32,100.12,100.19,33215.0,88.5395,88.5925,88.4159,88.4777,33215.0
2022-03-07 14:05:00,100.21,100.62,100.19,100.54,53105.0,88.4954,88.8575,88.4777,88.7868,53105.0
2022-03-07 14:10:00,100.53,100.64,100.46,100.54,51674.0,88.778,88.8751,88.7162,88.7868,51674.0
2022-03-07 14:15:00,100.53,100.67,100.39,100.41,39522.0,88.778,88.9016,88.6543,88.672,39522.0
2022-03-07 14:20:00,100.35,100.39,100.2,100.29,47205.0,88.619,88.6543,88.4866,88.566,47205.0
2022-03-07 14:25:00,100.31,100.64,100.19,100.64,40150.0,88.5837,88.8751,88.4777,88.8751,40150.0
2022-03-07 14:30:00,100.63,100.65,100.47,100.58,70791.0,88.8663,88.8839,88.725,88.8221,70791.0
2022-03-07 14:35:00,100.57,100.62,100.49,100.58,51267.0,88.8133,88.8575,88.7427,88.8221,51267.0
2022-03-07 14:40:00,100.58,100.68,100.41,100.61,48292.0,88.8221,88.9104,88.672,88.8486,48292.0
2022-03-07 14:45:00,100.63,100.99,100.62,100.97,43108.0,88.8663,89.1842,88.8575,89.1665,43108.0
2022-03-07 14:50:00,100.98,101.04,100.67,100.72,65325.0,89.1754,89.2284,88.9016,88.9458,65325.0
2022-03-07 14:55:00,100.7,101.11,100.65,100.77,78648.0,88.9281,89.2902,88.8839,88.9899,78648.0
2022-03-07 15:00:00,100.79,100.91,100.66,100.78,49042.0,89.0076,89.1136,88.8928,88.9988,49042.0
2022-03-07 15:05:00,100.79,101.0,100.78,100.96,53776.0,89.0076,89.193,88.9988,89.1577,53776.0
2022-03-07 15:10:00,100.96,101.02,100.75,100.97,73972.0,89.1577,89.2107,88.9723,89.1665,73972.0
2022-03-07 15:15:00,100.95,101.09,100.82,101.02,67559.0,89.1489,89.2725,89.0341,89.2107,67559.0
2022-03-07 15:20:00,101.03,101.08,100.83,100.88,51087.0,89.2195,89.2637,89.0429,89.0871,51087.0
2022-03-07 15:25:00,100.87,100.98,100.53,100.56,98980.0,89.0782,89.1754,88.778,88.8045,98980.0
2022-03-07 15:30:00,100.57,100.89,100.54,100.89,75032.0,88.8133,89.0959,88.7868,89.0959,75032.0
2022-03-07 15:35:00,100.9,101.01,100.8,100.85,156476.0,89.1047,89.2019,89.0164,89.0606,156476.0
2022-03-07 15:40:00,100.86,101.16,100.84,101.12,130556.0,89.0694,89.3343,89.0517,89.299,130556.0
2022-03-07 15:45:00,101.12,101.12,100.76,100.8,144246.0,89.299,89.299,88.9811,89.0164,144246.0
2022-03-07 15:50:00,100.83,101.29,100.8,101.25,269442.0,89.0429,89.4491,89.0164,89.4138,269442.0
2022-03-07 15:55:00,101.26,101.51,101.22,101.28,545855.0,89.4226,89.6434,89.3873,89.4403,545855.0
2022-03-08 09:30:00,101.51,102.45,101.01,101.83,546592.0,89.6434,90.4735,89.2019,89.926,546592.0
2022-03-08 09:35:00,101.83,102.0,101.02,101.3,188394.0,89.926,90.0761,89.2107,89.458,188394.0
2022-03-08 09:40:00,101.27,101.49,100.85,101.25,238152.0,89.4315,89.6258,89.0606,89.4138,238152.0
2022-03-08 09:45:00,101.22,101.66,101.1,101.63,231648.0,89.3873,89.7759,89.2813,89.7494,231648.0
2022-03-08 09:50:00,101.61,102.93,101.54,102.91,247647.0,89.7317,90.8974,89.6699,90.8798,247647.0
2022-03-08 09:55:00,102.91,103.11,102.55,102.83,196477.0,90.8798,91.0564,90.5618,90.8091,196477.0
2022-03-08 10:00:00,102.83,102.98,102.3,102.63,159772.0,90.8091,90.9416,90.3411,90.6325,159772.0
2022-03-08 10:05:00,102.65,103.41,102.6,103.26,222290.0,90.6501,91.3213,90.606,91.1888,222290.0
2022-03-08 10:10:00,103.25,103.35,102.79,103.13,279893.0,91.18,91.2683,90.7738,91.074,279893.0
2022-03-08 10:15:00,103.12,103.39,103.05,103.28,128277.0,91.0652,91.3036,91.0034,91.2065,128277.0
2022-03-08 10:20:00,103.26,103.33,102.94,103.01,76423.0,91.1888,91.2507,90.9062,90.9681,76423.0
2022-03-08 10:25:00,103.03,103.65,103.02,103.38,151617.0,90.9857,91.5332,90.9769,91.2948,151617.0
2022-03-08 10:30:00,103.37,104.28,103.35,104.19,226153.0,91.286,92.0896,91.2683,92.0101,226153.0
2022-03-08 10:35:00,104.18,104.44,103.67,103.76,279229.0,92.0013,92.2309,91.5509,91.6304,279229.0
2022-03-08 10:40:00,103.78,104.34,103.4,103.56,222525.0,91.648,92.1426,91.3125,91.4538,222525.0
2022-03-08 10:45:00,103.57,103.64,103.08,103.1,155668.0,91.4626,91.5244,91.0299,91.0475,155668.0
2022-03-08 10:50:00,103.09,103.34,102.77,103.19,139934.0,91.0387,91.2595,90.7561,91.127,139934.0
2022-03-08 10:55:00,103.19,103.59,102.97,103.59,112465.0,91.127,91.4803,90.9327,91.4803,112465.0
2022-03-08 11:00:00,103.53,103.59,103.06,103.15,170332.0,91.4273,91.4803,91.0122,91.0917,170332.0
2022-03-08 11:05:00,103.13,103.3,102.91,102.99,134374.0,91.074,91.2242,90.8798,90.9504,134374.0
2022-03-08 11:10:00,103.01,103.24,102.66,103.12,178440.0,90.9681,91.1712,90.659,91.0652,178440.0
2022-03-08 11:15:00,103.11,103.34,102.89,103.09,230559.0,91.0564,91.2595,90.8621,91.0387,230559.0
2022-03-08 11:20:00,103.08,103.13,102.57,102.67,166423.0,91.0299,91.074,90.5795,90.6678,166423.0
2022-03-08 11:25:00,102.67,102.88,102.14,102.19,177350.0,90.6678,90.8533,90.1998,90.2439,177350.0
2022-03-08 11:30:00,102.18,102.49,102.01,102.43,201593.0,90.2351,90.5089,90.085,90.4559,201593.0
2022-03-08 11:35:00,102.43,103.02,102.38,102.95,177815.0,90.4559,90.9769,90.4117,90.9151,177815.0
2022-03-08 11:40:00,102.95,103.04,102.77,102.99,110074.0,90.9151,90.9946,90.7561,90.9504,110074.0
2022-03-08 11:45:00,102.95,103.29,102.85,103.13,130717.0,90.9151,91.2153,90.8268,91.074,130717.0
2022-03-08 11:50:00,103.11,103.55,102.91,103.54,157359.0,91.0564,91.4449,90.8798,91.4361,157359.0
2022-03-08 11:55:00,103.56,103.68,103.41,103.65,194094.0,91.4538,91.5597,91.3213,91.5332,194094.0
2022-03-08 12:00:00,103.65,103.68,102.92,103.34,143562.0,91.5332,91.5597,90.8886,91.2595,143562.0
2022-03-08 12:05:00,103.35,103.5,102.92,103.17,104303.0,91.2683,91.4008,90.8886,91.1094,104303.0
2022-03-08 12:10:00,103.19,103.23,102.36,102.41,147493.0,91.127,91.1623,90.394,90.4382,147493.0
2022-03-08 12:15:00,102.4,102.4,100.69,100.7,204868.0,90.4294,90.4294,88.9193,88.9281,204868.0
2022-03-08 12:20:00,100.69,100.93,99.09,100.13,238656.0,88.9193,89.1312,87.5063,88.4247,238656.0
2022-03-08 12:25:00,100.16,100.4,98.51,99.01,282939.0,88.4512,88.6632,86.9941,87.4357,282939.0
2022-03-08 12:30:00,99.03,99.07,97.41,97.49,426255.0,87.4533,87.4887,86.0227,86.0934,426255.0
2022-03-08 12:35:00,97.47,97.57,95.86,96.65,365434.0,86.0757,86.164,84.6539,85.3516,365434.0
2022-03-08 12:40:00,96.63,98.54,96.54,97.85,254270.0,85.3339,87.0206,85.2544,86.4113,254270.0
2022-03-08 12:45:00,97.83,98.18,97.62,97.74,82358.0,86.3936,86.7027,86.2082,86.3141,82358.0
2022-03-08 12:50:00,97.76,98.77,97.58,98.37,170640.0,86.3318,87.2237,86.1728,86.8705,170640.0
2022-03-08 12:55:00,98.34,99.1,98.17,98.33,149854.0,86.844,87.5151,86.6939,86.8352,149854.0
2022-03-08 13:00:00,98.33,98.6,98.18,98.52,128464.0,86.8352,87.0736,86.7027,87.0029,128464.0
2022-03-08 13:05:00,98.53,99.34,98.51,99.1,107800.0,87.0118,87.7271,86.9941,87.5151,107800.0
2022-03-08 13:10:00,99.11,99.71,99.06,99.47,101342.0,87.524,88.0538,87.4798,87.8419,101342.0
2022-03-08 13:15:00,99.49,99.77,99.09,99.14,111263.0,87.8596,88.1068,87.5063,87.5505,111263.0
2022-03-08 13:20:00,99.14,99.73,98.96,99.67,88334.0,87.5505,88.0715,87.3915,88.0185,88334.0
2022-03-08 13:25:00,99.68,100.14,99.56,99.95,140571.0,88.0273,88.4336,87.9214,88.2658,140571.0
2022-03-08 13:30:00,99.93,100.62,99.85,100.31,106050.0,88.2481,88.8575,88.1775,88.5837,106050.0
2022-03-08 13:35:00,100.28,100.33,100.01,100.16,75492.0,88.5572,88.6014,88.3188,88.4512,75492.0
2022-03-08 13:40:00,100.14,100.28,99.87,100.04,63356.0,88.4336,88.5572,88.1951,88.3453,63356.0
2022-03-08 13:45:00,100.05,100.05,99.0,99.48,114970.0,88.3541,88.3541,87.4268,87.8507,114970.0
2022-03-08 13:50:00,99.45,99.96,99.39,99.95,54909.0,87.8242,88.2746,87.7712,88.2658,54909.0
2022-03-08 13:55:00,99.97,100.12,99.89,100.05,87823.0,88.2834,88.4159,88.2128,88.3541,87823.0
2022-03-08 14:00:00,100.05,100.18,99.83,100.04,73856.0,88.3541,88.4689,88.1598,88.3453,73856.0
2022-03-08 14:05:00,100.0,100.0,99.15,99.19,99648.0,88.3099,88.3099,87.5593,87.5946,99648.0
2022-03-08 14:10:00,99.21,99.27,98.45,98.62,122471.0,87.6123,87.6653,86.9411,87.0913,122471.0
2022-03-08 14:15:00,98.6,98.85,98.08,98.31,84246.0,87.0736,87.2944,86.6144,86.8175,84246.0
2022-03-08 14:20:00,98.35,98.88,98.35,98.85,96113.0,86.8528,87.3209,86.8528,87.2944,96113.0
2022-03-08 14:25:00,98.83,99.07,98.83,98.97,108067.0,87.2767,87.4887,87.2767,87.4003,108067.0
2022-03-08 14:30:00,98.95,99.38,98.89,99.22,101166.0,87.3827,87.7624,87.3297,87.6211,101166.0
2022-03-08 14:35:00,99.22,99.32,98.93,98.98,45994.0,87.6211,87.7094,87.365,87.4092,45994.0
2022-03-08 14:40:00,98.94,99.18,98.77,99.08,69799.0,87.3738,87.5858,87.2237,87.4975,69799.0
2022-03-08 14:45:00,99.07,99.35,99.0,99.17,67051.0,87.4887,87.7359,87.4268,87.577,67051.0
2022-03-08 14:50:00,99.18,99.26,98.86,98.9,74164.0,87.5858,87.6564,87.3032,87.3385,74164.0
2022-03-08 14:55:00,98.89,98.93,98.67,98.83,60627.0,87.3297,87.365,87.1354,87.2767,60627.0
2022-03-08 15:00:00,98.8,99.48,98.79,99.18,92982.0,87.2502,87.8507,87.2414,87.5858,92982.0
2022-03-08 15:05:00,99.22,99.22,98.77,99.09,97816.0,87.6211,87.6211,87.2237,87.5063,97816.0
2022-03-08 15:10:00,99.1,99.9,99.1,99.85,157835.0,87.5151,88.2216,87.5151,88.1775,157835.0
2022-03-08 15:15:00,99.85,100.1,99.51,99.59,173459.0,88.1775,88.3982,87.8772,87.9479,173459.0
2022-03-08 15:20:00,99.58,99.6,98.85,99.22,76005.0,87.939,87.9567,87.2944,87.6211,76005.0
2022-03-08 15:25:00,99.23,99.26,98.77,98.78,69377.0,87.6299,87.6564,87.2237,87.2326,69377.0
2022-03-08 15:30:00,98.8,98.95,98.51,98.61,91392.0,87.2502,87.3827,86.9941,87.0824,91392.0
2022-03-08 15:35:00,98.59,98.87,98.5,98.85,125761.0,87.0648,87.312,86.9853,87.2944,125761.0
2022-03-08 15:40:00,98.86,98.97,98.72,98.73,115889.0,87.3032,87.4003,87.1796,87.1884,115889.0
2022-03-08 15:45:00,98.73,98.93,98.61,98.66,125078.0,87.1884,87.365,87.0824,87.1266,125078.0
2022-03-08 15:50:00,98.68,98.98,98.56,98.83,176718.0,87.1442,87.4092,87.0383,87.2767,176718.0
2022-03-08 15:55:00,98.83,98.99,98.73,98.79,332214.0,87.2767,87.418,87.1884,87.2414,332214.0
2022-03-09 09:30:00,95.36,95.41,92.76,94.78,583504.0,84.2124,84.2565,81.9163,83.7002,583504.0
2022-03-09 09:35:00,94.71,95.08,94.37,94.89,352429.0,83.6383,83.9651,83.3381,83.7973,352429.0
2022-03-09 09:40:00,94.91,95.56,94.69,95.46,195602.0,83.815,84.389,83.6207,84.3007,195602.0
2022-03-09 09:45:00,95.46,95.6,94.64,95.28,206097.0,84.3007,84.4243,83.5765,84.1417,206097.0
2022-03-09 09:50:00,95.29,96.61,95.29,96.38,168168.0,84.1505,85.3162,84.1505,85.1131,168168.0
2022-03-09 09:55:00,96.35,96.48,95.86,96.25,156306.0,85.0866,85.2014,84.6539,84.9983,156306.0
2022-03-09 10:00:00,96.26,96.83,95.96,96.78,122519.0,85.0071,85.5105,84.7422,85.4664,122519.0
2022-03-09 10:05:00,96.78,96.98,96.67,96.7,89140.0,85.4664,85.643,85.3692,85.3957,89140.0
2022-03-09 10:10:00,96.75,97.01,96.45,96.97,126874.0,85.4399,85.6695,85.1749,85.6341,126874.0
2022-03-09 10:15:00,96.97,97.0,96.38,96.48,106075.0,85.6341,85.6606,85.1131,85.2014,106075.0
2022-03-09 10:20:00,96.5,96.65,96.31,96.55,124046.0,85.2191,85.3516,85.0513,85.2632,124046.0
2022-03-09 10:25:00,96.52,97.09,96.25,97.05,104393.0,85.2367,85.7401,84.9983,85.7048,104393.0
2022-03-09 10:30:00,97.06,97.56,97.05,97.4,103505.0,85.7136,86.1552,85.7048,86.0139,103505.0
2022-03-09 10:35:00,97.4,97.77,97.3,97.72,67213.0,86.0139,86.3406,85.9256,86.2965,67213.0
2022-03-09 10:40:00,97.72,97.91,97.5,97.91,118845.0,86.2965,86.4643,86.1022,86.4643,118845.0
2022-03-09 10:45:00,97.91,97.98,97.33,97.42,53091.0,86.4643,86.5261,85.9521,86.0315,53091.0
2022-03-09 10:50:00,97.42,97.62,97.35,97.43,50424.0,86.0315,86.2082,85.9697,86.0404,50424.0
2022-03-09 10:55:00,97.46,97.65,97.34,97.48,52422.0,86.0669,86.2347,85.9609,86.0845,52422.0
2022-03-09 11:00:00,97.47,97.67,97.27,97.56,36927.0,86.0757,86.2523,85.8991,86.1552,36927.0
2022-03-09 11:05:00,97.59,97.65,97.29,97.46,45491.0,86.1817,86.2347,85.9167,86.0669,45491.0
2022-03-09 11:10:00,97.49,98.03,97.49,97.95,75131.0,86.0934,86.5702,86.0934,86.4996,75131.0
2022-03-09 11:15:00,97.94,97.99,97.5,97.94,47911.0,86.4907,86.5349,86.1022,86.4907,47911.0
2022-03-09 11:20:00,97.95,98.09,97.82,97.95,46127.0,86.4996,86.6232,86.3848,86.4996,46127.0
2022-03-09 11:25:00,97.99,98.53,97.96,98.41,89453.0,86.5349,87.0118,86.5084,86.9058,89453.0
2022-03-09 11:30:00,98.4,98.72,98.0,98.08,84332.0,86.897,87.1796,86.5437,86.6144,84332.0
2022-03-09 11:35:00,98.08,98.47,97.93,97.93,82752.0,86.6144,86.9588,86.4819,86.4819,82752.0
2022-03-09 11:40:00,97.95,98.29,97.49,98.19,81534.0,86.4996,86.7998,86.0934,86.7115,81534.0
2022-03-09 11:45:00,98.2,98.42,98.0,98.02,90420.0,86.7204,86.9146,86.5437,86.5614,90420.0
2022-03-09 11:50:00,98.04,98.2,97.69,97.69,46372.0,86.5791,86.7204,86.27,86.27,46372.0
2022-03-09 11:55:00,97.72,98.18,97.72,98.06,49605.0,86.2965,86.7027,86.2965,86.5967,49605.0
2022-03-09 12:00:00,98.05,98.17,97.82,97.86,28925.0,86.5879,86.6939,86.3848,86.4201,28925.0
2022-03-09 12:05:00,97.82,97.84,97.35,97.66,61097.0,86.3848,86.4024,85.9697,86.2435,61097.0
2022-03-09 12:10:00,97.68,97.72,97.18,97.44,43191.0,86.2611,86.2965,85.8196,86.0492,43191.0
2022-03-09 12:15:00,97.51,97.81,97.35,97.73,47985.0,86.111,86.3759,85.9697,86.3053,47985.0
2022-03-09 12:20:00,97.75,98.14,97.69,97.85,57117.0,86.323,86.6674,86.27,86.4113,57117.0
2022-03-09 12:25:00,97.84,97.94,97.65,97.78,32519.0,86.4024,86.4907,86.2347,86.3495,32519.0
2022-03-09 12:30:00,97.77,97.83,96.42,96.48,92507.0,86.3406,86.3936,85.1484,85.2014,92507.0
2022-03-09 12:35:00,96.48,96.77,95.35,95.44,217923.0,85.2014,85.4575,84.2035,84.283,217923.0
2022-03-09 12:40:00,95.43,95.84,95.23,95.7,118724.0,84.2742,84.6362,84.0976,84.5126,118724.0
2022-03-09 12:45:00,95.7,96.4,95.29,96.4,110710.0,84.5126,85.1308,84.1505,85.1308,110710.0
2022-03-09 12:50:00,96.33,96.52,96.22,96.46,40188.0,85.069,85.2367,84.9718,85.1838,40188.0
2022-03-09 12:55:00,96.5,96.71,96.29,96.64,33968.0,85.2191,85.4045,85.0336,85.3427,33968.0
2022-03-09 13:00:00,96.63,97.19,96.49,97.17,123549.0,85.3339,85.8284,85.2103,85.8108,123549.0
2022-03-09 13:05:00,97.15,97.21,96.71,96.78,52238.0,85.7931,85.8461,85.4045,85.4664,52238.0
2022-03-09 13:10:00,96.79,96.79,96.02,96.6,87027.0,85.4752,85.4752,84.7952,85.3074,87027.0
2022-03-09 13:15:00,96.59,96.73,96.39,96.6,117736.0,85.2986,85.4222,85.1219,85.3074,117736.0
2022-03-09 13:20:00,96.64,96.77,96.33,96.65,117420.0,85.3427,85.4575,85.069,85.3516,117420.0
2022-03-09 13:25:00,96.67,96.67,95.85,96.17,35155.0,85.3692,85.3692,84.6451,84.9277,35155.0
2022-03-09 13:30:00,96.18,96.22,95.81,95.91,104720.0,84.9365,84.9718,84.6097,84.6981,104720.0
2022-03-09 13:35:00,95.93,96.49,95.88,96.47,57684.0,84.7157,85.2103,84.6716,85.1926,57684.0
2022-03-09 13:40:00,96.46,96.46,96.13,96.27,73944.0,85.1838,85.1838,84.8923,85.016,73944.0
2022-03-09 13:45:00,96.25,96.44,95.9,95.97,60819.0,84.9983,85.1661,84.6892,84.751,60819.0
2022-03-09 13:50:00,95.96,95.96,95.27,95.46,58427.0,84.7422,84.7422,84.1329,84.3007,58427.0
2022-03-09 13:55:00,95.47,95.66,95.37,95.45,52092.0,84.3095,84.4773,84.2212,84.2918,52092.0
2022-03-09 14:00:00,95.43,95.43,94.95,95.18,101428.0,84.2742,84.2742,83.8503,84.0534,101428.0
2022-03-09 14:05:00,95.21,95.46,95.09,95.1,67223.0,84.0799,84.3007,83.9739,83.9827,67223.0
2022-03-09 14:10:00,95.11,95.32,94.81,95.29,100231.0,83.9916,84.177,83.7266,84.1505,100231.0
2022-03-09 14:15:00,95.29,95.71,95.21,95.46,89977.0,84.1505,84.5214,84.0799,84.3007,89977.0
2022-03-09 14:20:00,95.41,95.92,95.41,95.79,90981.0,84.2565,84.7069,84.2565,84.5921,90981.0
2022-03-09 14:25:00,95.8,95.8,95.4,95.47,52826.0,84.6009,84.6009,84.2477,84.3095,52826.0
2022-03-09 14:30:00,95.47,95.6,95.31,95.41,46354.0,84.3095,84.4243,84.1682,84.2565,46354.0
2022-03-09 14:35:00,95.42,95.53,95.26,95.46,33189.0,84.2653,84.3625,84.124,84.3007,33189.0
2022-03-09 14:40:00,95.44,95.7,95.4,95.7,58755.0,84.283,84.5126,84.2477,84.5126,58755.0
2022-03-09 14:45:00,95.72,95.94,95.64,95.83,73428.0,84.5303,84.7246,84.4596,84.6274,73428.0
2022-03-09 14:50:00,95.83,96.17,95.83,95.91,136794.0,84.6274,84.9277,84.6274,84.6981,136794.0
2022-03-09 14:55:00,95.92,96.1,95.88,96.03,120098.0,84.7069,84.8658,84.6716,84.804,120098.0
2022-03-09 15:00:00,96.03,96.26,95.86,95.87,93147.0,84.804,85.0071,84.6539,84.6627,93147.0
2022-03-09 15:05:00,95.86,96.2,95.73,96.15,89305.0,84.6539,84.9542,84.5391,84.91,89305.0
2022-03-09 15:10:00,96.15,96.42,96.14,96.23,101179.0,84.91,85.1484,84.9012,84.9806,101179.0
2022-03-09 15:15:00,96.25,96.58,96.25,96.38,103266.0,84.9983,85.2897,84.9983,85.1131,103266.0
2022-03-09 15:20:00,96.39,96.55,96.24,96.29,116433.0,85.1219,85.2632,84.9895,85.0336,116433.0
2022-03-09 15:25:00,96.26,96.41,96.2,96.31,67124.0,85.0071,85.1396,84.9542,85.0513,67124.0
2022-03-09 15:30:00,96.29,96.62,96.23,96.43,127284.0,85.0336,85.3251,84.9806,85.1573,127284.0
2022-03-09 15:35:00,96.43,96.66,96.28,96.55,106085.0,85.1573,85.3604,85.0248,85.2632,106085.0
2022-03-09 15:40:00,96.54,96.77,96.37,96.44,111576.0,85.2544,85.4575,85.1043,85.1661,111576.0
2022-03-09 15:45:00,96.45,96.45,96.18,96.36,145594.0,85.1749,85.1749,84.9365,85.0955,145594.0
2022-03-09 15:50:00,96.38,96.59,96.33,96.49,194642.0,85.1131,85.2986,85.069,85.2103,194642.0
2022-03-09 15:55:00,96.48,96.49,96.15,96.22,444661.0,85.2014,85.2103,84.91,84.9718,444661.0
2022-03-10 09:30:00,97.28,97.77,96.91,97.41,295132.0,85.9079,86.3406,85.5812,86.0227,295132.0
2022-03-10 09:35:00,97.51,97.82,97.2,97.68,99470.0,86.111,86.3848,85.8373,86.2611,99470.0
2022-03-10 09:40:00,97.69,97.73,96.44,96.6,88772.0,86.27,86.3053,85.1661,85.3074,88772.0
2022-03-10 09:45:00,96.73,97.4,96.57,97.37,76210.0,85.4222,86.0139,85.2809,85.9874,76210.0
2022-03-10 09:50:00,97.36,97.38,96.59,97.01,54626.0,85.9786,85.9962,85.2986,85.6695,54626.0
2022-03-10 09:55:00,97.02,97.44,96.93,97.37,61737.0,85.6783,86.0492,85.5988,85.9874,61737.0
2022-03-10 10:00:00,97.38,98.09,97.34,97.98,73733.0,85.9962,86.6232,85.9609,86.5261,73733.0
2022-03-10 10:05:00,97.97,98.29,97.81,97.93,52671.0,86.5172,86.7998,86.3759,86.4819,52671.0
2022-03-10 10:10:00,97.94,97.95,97.31,97.62,74515.0,86.4907,86.4996,85.9344,86.2082,74515.0
2022-03-10 10:15:00,97.62,97.71,96.44,96.91,147417.0,86.2082,86.2876,85.1661,85.5812,147417.0
2022-03-10 10:20:00,96.9,98.47,96.87,98.29,121788.0,85.5723,86.9588,85.5458,86.7998,121788.0
2022-03-10 10:25:00,98.24,98.33,97.87,98.05,76088.0,86.7557,86.8352,86.4289,86.5879,76088.0
2022-03-10 10:30:00,98.06,98.76,98.06,98.52,85061.0,86.5967,87.2149,86.5967,87.0029,85061.0
2022-03-10 10:35:00,98.6,98.95,98.39,98.92,99282.0,87.0736,87.3827,86.8881,87.3562,99282.0
2022-03-10 10:40:00,98.93,99.02,98.44,98.59,104309.0,87.365,87.4445,86.9323,87.0648,104309.0
2022-03-10 10:45:00,98.58,98.59,98.04,98.58,58684.0,87.0559,87.0648,86.5791,87.0559,58684.0
2022-03-10 10:50:00,98.56,98.87,98.48,98.86,48596.0,87.0383,87.312,86.9676,87.3032,48596.0
2022-03-10 10:55:00,98.85,98.97,98.54,98.67,66033.0,87.2944,87.4003,87.0206,87.1354,66033.0
2022-03-10 11:00:00,98.68,99.37,98.68,99.26,88030.0,87.1442,87.7536,87.1442,87.6564,88030.0
2022-03-10 11:05:00,99.23,99.23,98.69,98.73,92498.0,87.6299,87.6299,87.1531,87.1884,92498.0
2022-03-10 11:10:00,98.71,98.83,98.36,98.5,55998.0,87.1707,87.2767,86.8617,86.9853,55998.0
2022-03-10 11:15:00,98.53,98.82,98.46,98.8,58643.0,87.0118,87.2679,86.95,87.2502,58643.0
2022-03-10 11:20:00,98.78,98.97,98.5,98.88,76100.0,87.2326,87.4003,86.9853,87.3209,76100.0
2022-03-10 11:25:00,98.91,99.34,98.89,99.15,62581.0,87.3474,87.7271,87.3297,87.5593,62581.0
2022-03-10 11:30:00,99.12,99.3,98.93,99.07,40517.0,87.5328,87.6918,87.365,87.4887,40517.0
2022-03-10 11:35:00,99.05,99.12,98.44,98.5,80606.0,87.471,87.5328,86.9323,86.9853,80606.0
2022-03-10 11:40:00,98.48,98.77,98.39,98.77,95804.0,86.9676,87.2237,86.8881,87.2237,95804.0
2022-03-10 11:45:00,98.8,98.91,98.67,98.83,69300.0,87.2502,87.3474,87.1354,87.2767,69300.0
2022-03-10 11:50:00,98.84,99.03,98.75,98.91,31917.0,87.2855,87.4533,87.2061,87.3474,31917.0
2022-03-10 11:55:00,98.9,99.03,98.62,98.62,37209.0,87.3385,87.4533,87.0913,87.0913,37209.0
2022-03-10 12:00:00,98.58,98.8,98.3,98.53,52207.0,87.0559,87.2502,86.8087,87.0118,52207.0
2022-03-10 12:05:00,98.59,99.08,98.46,99.03,41561.0,87.0648,87.4975,86.95,87.4533,41561.0
2022-03-10 12:10:00,99.07,99.24,99.01,99.17,33940.0,87.4887,87.6388,87.4357,87.577,33940.0
2022-03-10 12:15:00,99.17,99.38,99.01,99.02,61123.0,87.577,87.7624,87.4357,87.4445,61123.0
2022-03-10 12:20:00,99.01,99.14,98.64,98.95,51510.0,87.4357,87.5505,87.1089,87.3827,51510.0
2022-03-10 12:25:00,98.97,99.32,98.92,99.31,42332.0,87.4003,87.7094,87.3562,87.7006,42332.0
2022-03-10 12:30:00,99.25,99.29,99.14,99.18,37292.0,87.6476,87.6829,87.5505,87.5858,37292.0
2022-03-10 12:35:00,99.18,99.32,98.92,98.94,42613.0,87.5858,87.7094,87.3562,87.3738,42613.0
2022-03-10 12:40:00,98.92,98.94,98.54,98.58,34616.0,87.3562,87.3738,87.0206,87.0559,34616.0
2022-03-10 12:45:00,98.57,98.59,98.29,98.33,22720.0,87.0471,87.0648,86.7998,86.8352,22720.0
2022-03-10 12:50:00,98.36,98.61,98.28,98.58,25685.0,86.8617,87.0824,86.791,87.0559,25685.0
2022-03-10 12:55:00,98.57,98.67,98.42,98.6,26790.0,87.0471,87.1354,86.9146,87.0736,26790.0
2022-03-10 13:00:00,98.6,98.73,98.43,98.45,24281.0,87.0736,87.1884,86.9235,86.9411,24281.0
2022-03-10 13:05:00,98.42,98.75,98.31,98.75,27076.0,86.9146,87.2061,86.8175,87.2061,27076.0
2022-03-10 13:10:00,98.7,98.9,98.57,98.58,58292.0,87.1619,87.3385,87.0471,87.0559,58292.0
2022-03-10 13:15:00,98.57,98.72,98.35,98.4,57242.0,87.0471,87.1796,86.8528,86.897,57242.0
2022-03-10 13:20:00,98.41,98.59,98.4,98.51,35303.0,86.9058,87.0648,86.897,86.9941,35303.0
2022-03-10 13:25:00,98.5,98.67,98.5,98.65,36644.0,86.9853,87.1354,86.9853,87.1178,36644.0
2022-03-10 13:30:00,98.65,98.66,98.26,98.35,23513.0,87.1178,87.1266,86.7733,86.8528,23513.0
2022-03-10 13:35:00,98.36,98.46,98.29,98.41,35500.0,86.8617,86.95,86.7998,86.9058,35500.0
2022-03-10 13:40:00,98.42,98.52,98.25,98.49,42177.0,86.9146,87.0029,86.7645,86.9765,42177.0
2022-03-10 13:45:00,98.5,98.6,98.42,98.53,34506.0,86.9853,87.0736,86.9146,87.0118,34506.0
2022-03-10 13:50:00,98.54,98.56,98.42,98.5,45991.0,87.0206,87.0383,86.9146,86.9853,45991.0
2022-03-10 13:55:00,98.5,98.69,98.49,98.53,51479.0,86.9853,87.1531,86.9765,87.0118,51479.0
2022-03-10 14:00:00,98.55,98.68,98.48,98.49,34872.0,87.0294,87.1442,86.9676,86.9765,34872.0
2022-03-10 14:05:00,98.49,98.57,98.37,98.53,41880.0,86.9765,87.0471,86.8705,87.0118,41880.0
2022-03-10 14:10:00,98.52,98.56,98.33,98.56,47960.0,87.0029,87.0383,86.8352,87.0383,47960.0
2022-03-10 14:15:00,98.56,98.61,98.43,98.61,43054.0,87.0383,87.0824,86.9235,87.0824,43054.0
2022-03-10 14:20:00,98.61,98.7,98.53,98.62,44823.0,87.0824,87.1619,87.0118,87.0913,44823.0
2022-03-10 14:25:00,98.62,98.7,98.46,98.46,27283.0,87.0913,87.1619,86.95,86.95,27283.0
2022-03-10 14:30:00,98.49,98.6,98.43,98.59,45129.0,86.9765,87.0736,86.9235,87.0648,45129.0
2022-03-10 14:35:00,98.59,98.82,98.53,98.77,42067.0,87.0648,87.2679,87.0118,87.2237,42067.0
2022-03-10 14:40:00,98.77,98.85,98.73,98.79,47862.0,87.2237,87.2944,87.1884,87.2414,47862.0
2022-03-10 14:45:00,98.8,98.93,98.79,98.93,49574.0,87.2502,87.365,87.2414,87.365,49574.0
2022-03-10 14:50:00,98.94,98.98,98.76,98.78,37210.0,87.3738,87.4092,87.2149,87.2326,37210.0
2022-03-10 14:55:00,98.78,98.81,98.61,98.67,45915.0,87.2326,87.259,87.0824,87.1354,45915.0
2022-03-10 15:00:00,98.66,98.9,98.6,98.86,45047.0,87.1266,87.3385,87.0736,87.3032,45047.0
2022-03-10 15:05:00,98.88,98.91,98.7,98.75,47688.0,87.3209,87.3474,87.1619,87.2061,47688.0
2022-03-10 15:10:00,98.75,98.86,98.68,98.84,54966.0,87.2061,87.3032,87.1442,87.2855,54966.0
2022-03-10 15:15:00,98.84,99.04,98.82,98.86,80870.0,87.2855,87.4622,87.2679,87.3032,80870.0
2022-03-10 15:20:00,98.87,99.43,98.87,99.4,55897.0,87.312,87.8066,87.312,87.7801,55897.0
2022-03-10 15:25:00,99.39,99.68,99.35,99.66,68776.0,87.7712,88.0273,87.7359,88.0097,68776.0
2022-03-10 15:30:00,99.65,99.76,99.44,99.44,71203.0,88.0008,88.098,87.8154,87.8154,71203.0
2022-03-10 15:35:00,99.42,99.48,99.04,99.14,59068.0,87.7977,87.8507,87.4622,87.5505,59068.0
2022-03-10 15:40:00,99.14,99.18,98.9,99.0,55707.0,87.5505,87.5858,87.3385,87.4268,55707.0
2022-03-10 15:45:00,99.01,99.71,98.91,99.61,244190.0,87.4357,88.0538,87.3474,87.9655,244190.0
2022-03-10 15:50:00,99.62,99.83,99.6,99.69,240472.0,87.9744,88.1598,87.9567,88.0362,240472.0
2022-03-10 15:55:00,99.68,99.77,99.52,99.72,442418.0,88.0273,88.1068,87.886,88.0627,442418.0
2022-03-11 09:30:00,98.83,99.7,98.42,99.68,312799.0,87.2767,88.045,86.9146,88.0273,312799.0
2022-03-11 09:35:00,99.7,100.62,99.37,100.59,201766.0,88.045,88.8575,87.7536,88.831,201766.0
2022-03-11 09:40:00,100.59,101.06,100.34,100.39,171357.0,88.831,89.246,88.6102,88.6543,171357.0
2022-03-11 09:45:00,100.38,100.41,99.61,99.78,171882.0,88.6455,88.672,87.9655,88.1157,171882.0
2022-03-11 09:50:00,99.76,100.08,99.22,99.56,63456.0,88.098,88.3806,87.6211,87.9214,63456.0
2022-03-11 09:55:00,99.58,99.92,99.04,99.34,92227.0,87.939,88.2393,87.4622,87.7271,92227.0
2022-03-11 10:00:00,99.35,99.47,98.7,98.75,129656.0,87.7359,87.8419,87.1619,87.2061,129656.0
2022-03-11 10:05:00,98.76,99.09,98.65,99.0,74686.0,87.2149,87.5063,87.1178,87.4268,74686.0
2022-03-11 10:10:00,99.0,99.56,98.86,99.47,56150.0,87.4268,87.9214,87.3032,87.8419,56150.0
2022-03-11 10:15:00,99.5,99.89,99.45,99.74,59623.0,87.8684,88.2128,87.8242,88.0803,59623.0
2022-03-11 10:20:00,99.72,99.77,99.22,99.39,54109.0,88.0627,88.1068,87.6211,87.7712,54109.0
2022-03-11 10:25:00,99.41,99.45,99.0,99.1,43462.0,87.7889,87.8242,87.4268,87.5151,43462.0
2022-03-11 10:30:00,99.14,99.26,98.93,99.12,73346.0,87.5505,87.6564,87.365,87.5328,73346.0
2022-03-11 10:35:00,99.1,99.27,98.95,99.09,45925.0,87.5151,87.6653,87.3827,87.5063,45925.0
2022-03-11 10:40:00,99.07,99.18,98.87,99.12,43422.0,87.4887,87.5858,87.312,87.5328,43422.0
2022-03-11 10:45:00,99.14,99.32,98.8,99.29,44351.0,87.5505,87.7094,87.2502,87.6829,44351.0
2022-03-11 10:50:00,99.37,99.4,98.97,98.98,49855.0,87.7536,87.7801,87.4003,87.4092,49855.0
2022-03-11 10:55:00,99.0,99.46,98.94,99.24,60002.0,87.4268,87.8331,87.3738,87.6388,60002.0
2022-03-11 11:00:00,99.25,99.54,99.25,99.46,28241.0,87.6476,87.9037,87.6476,87.8331,28241.0
2022-03-11 11:05:00,99.49,99.61,99.25,99.48,64083.0,87.8596,87.9655,87.6476,87.8507,64083.0
2022-03-11 11:10:00,99.46,99.52,99.15,99.28,32361.0,87.8331,87.886,87.5593,87.6741,32361.0
2022-03-11 11:15:00,99.23,99.43,99.07,99.31,26114.0,87.6299,87.8066,87.4887,87.7006,26114.0
2022-03-11 11:20:00,99.31,99.41,99.12,99.12,22882.0,87.7006,87.7889,87.5328,87.5328,22882.0
2022-03-11 11:25:00,99.12,99.23,99.0,99.12,22331.0,87.5328,87.6299,87.4268,87.5328,22331.0
2022-03-11 11:30:00,99.11,99.42,99.03,99.32,28562.0,87.524,87.7977,87.4533,87.7094,28562.0
2022-03-11 11:35:00,99.34,99.43,99.27,99.34,24717.0,87.7271,87.8066,87.6653,87.7271,24717.0
2022-03-11 11:40:00,99.34,99.67,99.26,99.52,37188.0,87.7271,88.0185,87.6564,87.886,37188.0
2022-03-11 11:45:00,99.53,99.65,99.31,99.39,38929.0,87.8949,88.0008,87.7006,87.7712,38929.0
2022-03-11 11:50:00,99.36,99.57,99.36,99.49,22895.0,87.7448,87.9302,87.7448,87.8596,22895.0
2022-03-11 11:55:00,99.47,99.49,99.03,99.03,38988.0,87.8419,87.8596,87.4533,87.4533,38988.0
2022-03-11 12:00:00,99.03,99.14,98.94,99.08,48095.0,87.4533,87.5505,87.3738,87.4975,48095.0
2022-03-11 12:05:00,99.08,99.24,98.98,99.22,19249.0,87.4975,87.6388,87.4092,87.6211,19249.0
2022-03-11 12:10:00,99.23,99.24,99.03,99.16,21368.0,87.6299,87.6388,87.4533,87.5681,21368.0
2022-03-11 12:15:00,99.16,99.46,99.15,99.46,34429.0,87.5681,87.8331,87.5593,87.8331,34429.0
2022-03-11 12:20:00,99.47,99.83,99.47,99.78,21572.0,87.8419,88.1598,87.8419,88.1157,21572.0
2022-03-11 12:25:00,99.78,99.78,99.56,99.58,22101.0,88.1157,88.1157,87.9214,87.939,22101.0
2022-03-11 12:30:00,99.57,99.78,99.56,99.69,22413.0,87.9302,88.1157,87.9214,88.0362,22413.0
2022-03-11 12:35:00,99.69,99.72,99.39,99.44,23039.0,88.0362,88.0627,87.7712,87.8154,23039.0
2022-03-11 12:40:00,99.43,99.69,99.42,99.58,20817.0,87.8066,88.0362,87.7977,87.939,20817.0
2022-03-11 12:45:00,99.57,99.76,99.47,99.59,20842.0,87.9302,88.098,87.8419,87.9479,20842.0
2022-03-11 12:50:00,99.57,99.62,99.47,99.56,18721.0,87.9302,87.9744,87.8419,87.9214,18721.0
2022-03-11 12:55:00,99.56,99.65,99.5,99.62,16340.0,87.9214,88.0008,87.8684,87.9744,16340.0
2022-03-11 13:00:00,99.6,99.72,99.57,99.65,27114.0,87.9567,88.0627,87.9302,88.0008,27114.0
2022-03-11 13:05:00,99.67,99.88,99.64,99.73,31284.0,88.0185,88.204,87.992,88.0715,31284.0
2022-03-11 13:10:00,99.78,99.94,99.76,99.9,21141.0,88.1157,88.2569,88.098,88.2216,21141.0
2022-03-11 13:15:00,99.88,100.28,99.81,100.25,103374.0,88.204,88.5572,88.1421,88.5307,103374.0
2022-03-11 13:20:00,100.24,100.32,100.03,100.16,32293.0,88.5219,88.5925,88.3364,88.4512,32293.0
2022-03-11 13:25:00,100.22,100.39,100.17,100.34,34500.0,88.5042,88.6543,88.4601,88.6102,34500.0
2022-03-11 13:30:00,100.36,100.36,100.05,100.07,27224.0,88.6279,88.6279,88.3541,88.3718,27224.0
2022-03-11 13:35:00,100.06,100.31,99.99,100.25,43820.0,88.3629,88.5837,88.3011,88.5307,43820.0
2022-03-11 13:40:00,100.25,100.37,99.91,100.01,56641.0,88.5307,88.6367,88.2305,88.3188,56641.0
2022-03-11 13:45:00,100.01,100.09,99.92,99.93,25959.0,88.3188,88.3894,88.2393,88.2481,25959.0
2022-03-11 13:50:00,99.91,99.95,99.67,99.83,37484.0,88.2305,88.2658,88.0185,88.1598,37484.0
2022-03-11 13:55:00,99.82,100.13,99.8,100.0,25260.0,88.151,88.4247,88.1333,88.3099,25260.0
2022-03-11 14:00:00,99.97,100.03,99.79,99.8,52616.0,88.2834,88.3364,88.1245,88.1333,52616.0
2022-03-11 14:05:00,99.83,99.84,99.58,99.63,29235.0,88.1598,88.1686,87.939,87.9832,29235.0
2022-03-11 14:10:00,99.64,99.7,99.52,99.6,22940.0,87.992,88.045,87.886,87.9567,22940.0
2022-03-11 14:15:00,99.6,99.63,99.22,99.23,61727.0,87.9567,87.9832,87.6211,87.6299,61727.0
2022-03-11 14:20:00,99.24,99.36,99.1,99.31,37661.0,87.6388,87.7448,87.5151,87.7006,37661.0
2022-03-11 14:25:00,99.29,99.47,99.24,99.43,29121.0,87.6829,87.8419,87.6388,87.8066,29121.0
2022-03-11 14:30:00,99.39,99.73,99.36,99.62,48324.0,87.7712,88.0715,87.7448,87.9744,48324.0
2022-03-11 14:35:00,99.62,99.64,99.46,99.61,25701.0,87.9744,87.992,87.8331,87.9655,25701.0
2022-03-11 14:40:00,99.6,99.75,99.57,99.67,22435.0,87.9567,88.0892,87.9302,88.0185,22435.0
2022-03-11 14:45:00,99.7,99.7,99.41,99.47,32574.0,88.045,88.045,87.7889,87.8419,32574.0
2022-03-11 14:50:00,99.49,99.51,99.3,99.38,28479.0,87.8596,87.8772,87.6918,87.7624,28479.0
2022-03-11 14:55:00,99.39,99.4,99.22,99.3,40692.0,87.7712,87.7801,87.6211,87.6918,40692.0
2022-03-11 15:00:00,99.29,99.29,99.05,99.11,45537.0,87.6829,87.6829,87.471,87.524,45537.0
2022-03-11 15:05:00,99.12,99.19,98.83,98.84,30064.0,87.5328,87.5946,87.2767,87.2855,30064.0
2022-03-11 15:10:00,98.85,99.04,98.85,99.0,36157.0,87.2944,87.4622,87.2944,87.4268,36157.0
2022-03-11 15:15:00,99.01,99.11,98.93,99.07,29341.0,87.4357,87.524,87.365,87.4887,29341.0
2022-03-11 15:20:00,99.08,99.13,98.96,98.96,34139.0,87.4975,87.5416,87.3915,87.3915,34139.0
2022-03-11 15:25:00,98.95,99.01,98.65,98.66,55375.0,87.3827,87.4357,87.1178,87.1266,55375.0
2022-03-11 15:30:00,98.62,98.7,98.53,98.56,92639.0,87.0913,87.1619,87.0118,87.0383,92639.0
2022-03-11 15:35:00,98.56,98.58,98.31,98.36,111281.0,87.0383,87.0559,86.8175,86.8617,111281.0
2022-03-11 15:40:00,98.37,98.46,98.32,98.42,95494.0,86.8705,86.95,86.8263,86.9146,95494.0
2022-03-11 15:45:00,98.41,98.41,98.16,98.26,161849.0,86.9058,86.9058,86.685,86.7733,161849.0
2022-03-11 15:50:00,98.26,98.55,98.19,98.24,174561.0,86.7733,87.0294,86.7115,86.7557,174561.0
2022-03-11 15:55:00,98.26,98.49,98.22,98.4,304112.0,86.7733,86.9765,86.738,86.897,304112.0
2022-03-14 09:30:00,97.69,97.69,96.38,96.52,320894.0,86.27,86.27,85.1131,85.2367,320894.0
2022-03-14 09:35:00,96.53,96.53,95.88,96.23,176346.0,85.2456,85.2456,84.6716,84.9806,176346.0
2022-03-14 09:40:00,96.21,96.36,95.44,95.83,297134.0,84.963,85.0955,84.283,84.6274,297134.0
2022-03-14 09:45:00,95.91,96.62,95.78,96.18,152771.0,84.6981,85.3251,84.5833,84.9365,152771.0
2022-03-14 09:50:00,96.2,96.45,94.86,94.93,199983.0,84.9542,85.1749,83.7708,83.8326,199983.0
2022-03-14 09:55:00,94.91,95.35,94.37,95.28,193190.0,83.815,84.2035,83.3381,84.1417,193190.0
2022-03-14 10:00:00,95.32,95.5,94.79,95.5,77526.0,84.177,84.336,83.709,84.336,77526.0
2022-03-14 10:05:00,95.46,95.47,94.21,94.71,86903.0,84.3007,84.3095,83.1968,83.6383,86903.0
2022-03-14 10:10:00,94.72,95.16,94.64,95.02,67510.0,83.6472,84.0357,83.5765,83.9121,67510.0
2022-03-14 10:15:00,94.97,95.16,94.75,95.09,78036.0,83.8679,84.0357,83.6737,83.9739,78036.0
2022-03-14 10:20:00,95.13,95.83,94.89,95.82,66989.0,84.0092,84.6274,83.7973,84.6186,66989.0
2022-03-14 10:25:00,95.83,96.41,95.61,95.97,92359.0,84.6274,85.1396,84.4331,84.751,92359.0
2022-03-14 10:30:00,95.91,96.24,95.8,95.87,60674.0,84.6981,84.9895,84.6009,84.6627,60674.0
2022-03-14 10:35:00,95.86,96.18,95.65,95.65,112128.0,84.6539,84.9365,84.4685,84.4685,112128.0
2022-03-14 10:40:00,95.62,95.89,95.34,95.71,109707.0,84.442,84.6804,84.1947,84.5214,109707.0
2022-03-14 10:45:00,95.7,96.28,95.67,96.26,113089.0,84.5126,85.0248,84.4861,85.0071,113089.0
2022-03-14 10:50:00,96.24,96.44,96.0,96.07,52094.0,84.9895,85.1661,84.7775,84.8394,52094.0
2022-03-14 10:55:00,96.1,96.48,95.98,96.41,97980.0,84.8658,85.2014,84.7599,85.1396,97980.0
2022-03-14 11:00:00,96.45,96.62,96.22,96.36,96924.0,85.1749,85.3251,84.9718,85.0955,96924.0
2022-03-14 11:05:00,96.36,96.69,96.32,96.48,104483.0,85.0955,85.3869,85.0601,85.2014,104483.0
2022-03-14 11:10:00,96.48,97.31,96.45,97.31,67596.0,85.2014,85.9344,85.1749,85.9344,67596.0
2022-03-14 11:15:00,97.29,97.55,96.97,97.03,81386.0,85.9167,86.1463,85.6341,85.6871,81386.0
2022-03-14 11:20:00,97.02,97.04,96.44,96.51,77141.0,85.6783,85.696,85.1661,85.2279,77141.0
2022-03-14 11:25:00,96.49,96.54,96.15,96.16,197028.0,85.2103,85.2544,84.91,84.9188,197028.0
2022-03-14 11:30:00,96.12,96.36,95.93,95.97,95002.0,84.8835,85.0955,84.7157,84.751,95002.0
2022-03-14 11:35:00,95.97,95.97,95.53,95.58,87385.0,84.751,84.751,84.3625,84.4066,87385.0
2022-03-14 11:40:00,95.57,95.64,95.08,95.12,88301.0,84.3978,84.4596,83.9651,84.0004,88301.0
2022-03-14 11:45:00,95.14,95.39,95.09,95.2,71418.0,84.0181,84.2388,83.9739,84.0711,71418.0
2022-03-14 11:50:00,95.15,95.22,94.96,95.17,38385.0,84.0269,84.0887,83.8591,84.0446,38385.0
2022-03-14 11:55:00,95.15,95.67,95.13,95.62,43474.0,84.0269,84.4861,84.0092,84.442,43474.0
2022-03-14 12:00:00,95.7,95.72,95.39,95.63,56873.0,84.5126,84.5303,84.2388,84.4508,56873.0
2022-03-14 12:05:00,95.59,96.06,95.54,96.05,30658.0,84.4155,84.8305,84.3713,84.8217,30658.0
2022-03-14 12:10:00,96.07,96.24,95.93,95.94,32274.0,84.8394,84.9895,84.7157,84.7246,32274.0
2022-03-14 12:15:00,95.91,96.45,95.86,96.32,38419.0,84.6981,85.1749,84.6539,85.0601,38419.0
2022-03-14 12:20:00,96.33,96.4,95.9,95.91,35912.0,85.069,85.1308,84.6892,84.6981,35912.0
2022-03-14 12:25:00,95.92,96.18,95.9,96.12,22881.0,84.7069,84.9365,84.6892,84.8835,22881.0
2022-03-14 12:30:00,96.06,96.31,96.01,96.26,27890.0,84.8305,85.0513,84.7864,85.0071,27890.0
2022-03-14 12:35:00,96.26,96.59,96.17,96.5,28453.0,85.0071,85.2986,84.9277,85.2191,28453.0
2022-03-14 12:40:00,96.5,96.5,96.28,96.38,23636.0,85.2191,85.2191,85.0248,85.1131,23636.0
2022-03-14 12:45:00,96.36,96.6,96.32,96.47,34254.0,85.0955,85.3074,85.0601,85.1926,34254.0
2022-03-14 12:50:00,96.51,96.55,96.37,96.4,21672.0,85.2279,85.2632,85.1043,85.1308,21672.0
2022-03-14 12:55:00,96.38,96.38,96.24,96.24,39198.0,85.1131,85.1131,84.9895,84.9895,39198.0
2022-03-14 13:00:00,96.25,96.32,96.2,96.21,16992.0,84.9983,85.0601,84.9542,84.963,16992.0
2022-03-14 13:05:00,96.21,96.36,96.17,96.36,39518.0,84.963,85.0955,84.9277,85.0955,39518.0
2022-03-14 13:10:00,96.34,96.37,96.21,96.35,23053.0,85.0778,85.1043,84.963,85.0866,23053.0
2022-03-14 13:15:00,96.36,96.62,96.24,96.56,27550.0,85.0955,85.3251,84.9895,85.2721,27550.0
2022-03-14 13:20:00,96.55,96.8,96.55,96.78,28509.0,85.2632,85.484,85.2632,85.4664,28509.0
2022-03-14 13:25:00,96.75,96.79,96.64,96.75,40051.0,85.4399,85.4752,85.3427,85.4399,40051.0
2022-03-14 13:30:00,96.74,96.77,96.39,96.43,46903.0,85.431,85.4575,85.1219,85.1573,46903.0
2022-03-14 13:35:00,96.45,96.55,96.31,96.35,21256.0,85.1749,85.2632,85.0513,85.0866,21256.0
2022-03-14 13:40:00,96.34,96.47,96.32,96.36,47620.0,85.0778,85.1926,85.0601,85.0955,47620.0
2022-03-14 13:45:00,96.38,96.44,96.07,96.2,176467.0,85.1131,85.1661,84.8394,84.9542,176467.0
2022-03-14 13:50:00,96.17,96.19,95.77,95.83,59114.0,84.9277,84.9453,84.5744,84.6274,59114.0
2022-03-14 13:55:00,95.81,96.08,95.73,96.04,26622.0,84.6097,84.8482,84.5391,84.8129,26622.0
2022-03-14 14:00:00,96.08,96.19,95.99,96.15,70408.0,84.8482,84.9453,84.7687,84.91,70408.0
2022-03-14 14:05:00,96.14,96.21,95.89,96.01,57365.0,84.9012,84.963,84.6804,84.7864,57365.0
2022-03-14 14:10:00,96.0,96.02,95.89,95.95,47015.0,84.7775,84.7952,84.6804,84.7334,47015.0
2022-03-14 14:15:00,95.94,96.12,95.94,96.06,21819.0,84.7246,84.8835,84.7246,84.8305,21819.0
2022-03-14 14:20:00,96.06,96.31,96.0,96.01,82943.0,84.8305,85.0513,84.7775,84.7864,82943.0
2022-03-14 14:25:00,96.02,96.05,95.86,95.87,90134.0,84.7952,84.8217,84.6539,84.6627,90134.0
2022-03-14 14:30:00,95.86,96.06,95.72,95.83,126954.0,84.6539,84.8305,84.5303,84.6274,126954.0
2022-03-14 14:35:00,95.79,96.0,95.55,95.58,63784.0,84.5921,84.7775,84.3801,84.4066,63784.0
2022-03-14 14:40:00,95.59,95.61,95.34,95.46,59493.0,84.4155,84.4331,84.1947,84.3007,59493.0
2022-03-14 14:45:00,95.46,95.48,95.13,95.13,35544.0,84.3007,84.3183,84.0092,84.0092,35544.0
2022-03-14 14:50:00,95.14,95.2,95.01,95.2,49404.0,84.0181,84.0711,83.9033,84.0711,49404.0
2022-03-14 14:55:00,95.2,95.45,95.19,95.42,50942.0,84.0711,84.2918,84.0622,84.2653,50942.0
2022-03-14 15:00:00,95.41,95.69,95.41,95.65,98195.0,84.2565,84.5038,84.2565,84.4685,98195.0
2022-03-14 15:05:00,95.61,95.67,95.43,95.44,45540.0,84.4331,84.4861,84.2742,84.283,45540.0
2022-03-14 15:10:00,95.44,95.59,95.43,95.47,67639.0,84.283,84.4155,84.2742,84.3095,67639.0
2022-03-14 15:15:00,95.47,95.67,95.29,95.59,53180.0,84.3095,84.4861,84.1505,84.4155,53180.0
2022-03-14 15:20:00,95.6,95.72,95.53,95.72,43247.0,84.4243,84.5303,84.3625,84.5303,43247.0
2022-03-14 15:25:00,95.72,95.92,95.71,95.77,87629.0,84.5303,84.7069,84.5214,84.5744,87629.0
2022-03-14 15:30:00,95.76,95.82,95.57,95.82,145000.0,84.5656,84.6186,84.3978,84.6186,145000.0
2022-03-14 15:35:00,95.84,95.86,95.7,95.86,98220.0,84.6362,84.6539,84.5126,84.6539,98220.0
2022-03-14 15:40:00,95.85,96.0,95.79,95.91,103265.0,84.6451,84.7775,84.5921,84.6981,103265.0
2022-03-14 15:45:00,95.91,96.09,95.76,96.07,170675.0,84.6981,84.857,84.5656,84.8394,170675.0
2022-03-14 15:50:00,96.07,96.44,95.93,96.26,151413.0,84.8394,85.1661,84.7157,85.0071,151413.0
2022-03-14 15:55:00,96.26,96.57,96.23,96.54,408072.0,85.0071,85.2809,84.9806,85.2544,408072.0
2022-03-15 09:30:00,92.86,93.59,92.32,93.43,338637.0,82.0046,82.6493,81.5277,82.508,338637.0
2022-03-15 09:35:00,93.44,94.53,93.39,94.34,203227.0,82.5168,83.4794,82.4726,83.3116,203227.0
2022-03-15 09:40:00,94.29,94.64,93.88,93.88,134539.0,83.2674,83.5765,82.9054,82.9054,134539.0
2022-03-15 09:45:00,93.88,94.06,93.48,93.59,143068.0,82.9054,83.0643,82.5521,82.6493,143068.0
2022-03-15 09:50:00,93.57,93.77,93.33,93.39,173815.0,82.6316,82.8082,82.4197,82.4726,173815.0
2022-03-15 09:55:00,93.41,93.6,93.31,93.33,109998.0,82.4903,82.6581,82.402,82.4197,109998.0
2022-03-15 10:00:00,93.33,93.59,93.22,93.37,124286.0,82.4197,82.6493,82.3225,82.455,124286.0
2022-03-15 10:05:00,93.4,93.6,93.23,93.26,65044.0,82.4815,82.6581,82.3314,82.3578,65044.0
2022-03-15 10:10:00,93.27,93.32,92.65,92.89,153416.0,82.3667,82.4108,81.8192,82.0311,153416.0
2022-03-15 10:15:00,92.88,93.26,92.81,93.2,82728.0,82.0223,82.3578,81.9605,82.3049,82728.0
2022-03-15 10:20:00,93.22,93.38,93.0,93.27,146422.0,82.3225,82.4638,82.1282,82.3667,146422.0
2022-03-15 10:25:00,93.26,93.47,93.05,93.08,97623.0,82.3578,82.5433,82.1724,82.1989,97623.0
2022-03-15 10:30:00,93.08,93.48,92.89,93.36,198591.0,82.1989,82.5521,82.0311,82.4462,198591.0
2022-03-15 10:35:00,93.35,94.05,93.31,93.73,68776.0,82.4373,83.0555,82.402,82.7729,68776.0
2022-03-15 10:40:00,93.71,94.16,93.64,94.07,74707.0,82.7552,83.1526,82.6934,83.0732,74707.0
2022-03-15 10:45:00,94.04,94.23,93.96,94.12,49223.0,83.0467,83.2145,82.976,83.1173,49223.0
2022-03-15 10:50:00,94.09,94.15,93.83,93.84,35624.0,83.0908,83.1438,82.8612,82.87,35624.0
2022-03-15 10:55:00,93.82,93.94,93.52,93.53,36868.0,82.8524,82.9584,82.5875,82.5963,36868.0
2022-03-15 11:00:00,93.53,93.61,93.24,93.53,78468.0,82.5963,82.6669,82.3402,82.5963,78468.0
2022-03-15 11:05:00,93.56,93.63,93.48,93.55,109250.0,82.6228,82.6846,82.5521,82.6139,109250.0
2022-03-15 11:10:00,93.53,93.68,93.43,93.43,55944.0,82.5963,82.7287,82.508,82.508,55944.0
2022-03-15 11:15:00,93.44,93.94,93.38,93.93,57318.0,82.5168,82.9584,82.4638,82.9495,57318.0
2022-03-15 11:20:00,93.92,94.1,93.9,94.03,54291.0,82.9407,83.0996,82.923,83.0378,54291.0
2022-03-15 11:25:00,94.0,94.07,93.61,93.86,54361.0,83.0113,83.0732,82.6669,82.8877,54361.0
2022-03-15 11:30:00,93.86,94.0,93.75,93.92,35430.0,82.8877,83.0113,82.7906,82.9407,35430.0
2022-03-15 11:35:00,93.89,94.07,93.8,94.07,46578.0,82.9142,83.0732,82.8347,83.0732,46578.0
2022-03-15 11:40:00,94.08,94.37,93.95,94.35,71450.0,83.082,83.3381,82.9672,83.3204,71450.0
2022-03-15 11:45:00,94.36,94.9,94.35,94.63,48918.0,83.3293,83.8061,83.3204,83.5677,48918.0
2022-03-15 11:50:00,94.64,94.9,94.56,94.72,39477.0,83.5765,83.8061,83.5059,83.6472,39477.0
2022-03-15 11:55:00,94.76,94.95,94.62,94.85,71382.0,83.6825,83.8503,83.5589,83.762,71382.0
2022-03-15 12:00:00,94.88,94.89,94.7,94.85,68180.0,83.7885,83.7973,83.6295,83.762,68180.0
2022-03-15 12:05:00,94.87,95.11,94.82,94.99,46520.0,83.7796,83.9916,83.7355,83.8856,46520.0
2022-03-15 12:10:00,95.01,95.33,95.01,95.29,50142.0,83.9033,84.1859,83.9033,84.1505,50142.0
2022-03-15 12:15:00,95.31,95.49,95.25,95.36,72445.0,84.1682,84.3272,84.1152,84.2124,72445.0
2022-03-15 12:20:00,95.36,95.58,95.33,95.41,40232.0,84.2124,84.4066,84.1859,84.2565,40232.0
2022-03-15 12:25:00,95.39,95.82,95.37,95.76,22837.0,84.2388,84.6186,84.2212,84.5656,22837.0
2022-03-15 12:30:00,95.79,95.8,95.5,95.54,25130.0,84.5921,84.6009,84.336,84.3713,25130.0
2022-03-15 12:35:00,95.58,95.64,95.37,95.44,25973.0,84.4066,84.4596,84.2212,84.283,25973.0
2022-03-15 12:40:00,95.42,95.54,95.26,95.32,22909.0,84.2653,84.3713,84.124,84.177,22909.0
2022-03-15 12:45:00,95.34,95.42,95.29,95.34,18867.0,84.1947,84.2653,84.1505,84.1947,18867.0
2022-03-15 12:50:00,95.35,95.43,95.24,95.37,42055.0,84.2035,84.2742,84.1064,84.2212,42055.0
2022-03-15 12:55:00,95.36,95.55,95.27,95.54,43065.0,84.2124,84.3801,84.1329,84.3713,43065.0
2022-03-15 13:00:00,95.59,95.78,95.57,95.57,53079.0,84.4155,84.5833,84.3978,84.3978,53079.0
2022-03-15 13:05:00,95.57,95.66,95.27,95.3,20070.0,84.3978,84.4773,84.1329,84.1594,20070.0
2022-03-15 13:10:00,95.29,95.37,95.01,95.05,29267.0,84.1505,84.2212,83.9033,83.9386,29267.0
2022-03-15 13:15:00,95.04,95.04,94.84,94.96,28090.0,83.9298,83.9298,83.7531,83.8591,28090.0
2022-03-15 13:20:00,94.95,95.17,94.9,95.12,30958.0,83.8503,84.0446,83.8061,84.0004,30958.0
2022-03-15 13:25:00,95.14,95.32,94.86,94.86,35170.0,84.0181,84.177,83.7708,83.7708,35170.0
2022-03-15 13:30:00,94.84,94.88,94.64,94.82,90849.0,83.7531,83.7885,83.5765,83.7355,90849.0
2022-03-15 13:35:00,94.83,95.03,94.78,94.91,33088.0,83.7443,83.9209,83.7002,83.815,33088.0
2022-03-15 13:40:00,94.91,95.17,94.9,94.98,36223.0,83.815,84.0446,83.8061,83.8768,36223.0
2022-03-15 13:45:00,94.99,95.11,94.9,95.02,29607.0,83.8856,83.9916,83.8061,83.9121,29607.0
2022-03-15 13:50:00,95.04,95.34,95.04,95.27,27389.0,83.9298,84.1947,83.9298,84.1329,27389.0
2022-03-15 13:55:00,95.28,95.4,95.07,95.15,21382.0,84.1417,84.2477,83.9563,84.0269,21382.0
2022-03-15 14:00:00,95.15,95.22,94.98,95.05,20398.0,84.0269,84.0887,83.8768,83.9386,20398.0
2022-03-15 14:05:00,95.07,95.35,95.03,95.3,33354.0,83.9563,84.2035,83.9209,84.1594,33354.0
2022-03-15 14:10:00,95.28,95.34,95.0,95.0,22194.0,84.1417,84.1947,83.8944,83.8944,22194.0
2022-03-15 14:15:00,95.01,95.18,94.92,95.15,56484.0,83.9033,84.0534,83.8238,84.0269,56484.0
2022-03-15 14:20:00,95.17,95.27,95.08,95.12,37344.0,84.0446,84.1329,83.9651,84.0004,37344.0
2022-03-15 14:25:00,95.12,95.42,95.12,95.34,43833.0,84.0004,84.2653,84.0004,84.1947,43833.0
2022-03-15 14:30:00,95.35,95.4,95.11,95.38,26628.0,84.2035,84.2477,83.9916,84.23,26628.0
2022-03-15 14:35:00,95.38,95.42,95.21,95.28,19387.0,84.23,84.2653,84.0799,84.1417,19387.0
2022-03-15 14:40:00,95.26,95.42,95.19,95.28,23201.0,84.124,84.2653,84.0622,84.1417,23201.0
2022-03-15 14:45:00,95.28,95.38,95.12,95.36,42305.0,84.1417,84.23,84.0004,84.2124,42305.0
2022-03-15 14:50:00,95.38,95.46,95.1,95.21,20964.0,84.23,84.3007,83.9827,84.0799,20964.0
2022-03-15 14:55:00,95.19,95.48,95.1,95.41,58137.0,84.0622,84.3183,83.9827,84.2565,58137.0
2022-03-15 15:00:00,95.42,95.48,95.34,95.37,29378.0,84.2653,84.3183,84.1947,84.2212,29378.0
2022-03-15 15:05:00,95.37,95.45,95.29,95.29,29201.0,84.2212,84.2918,84.1505,84.1505,29201.0
2022-03-15 15:10:00,95.28,95.42,95.28,95.34,26112.0,84.1417,84.2653,84.1417,84.1947,26112.0
2022-03-15 15:15:00,95.36,95.45,95.28,95.3,40604.0,84.2124,84.2918,84.1417,84.1594,40604.0
2022-03-15 15:20:00,95.28,95.3,95.16,95.17,37916.0,84.1417,84.1594,84.0357,84.0446,37916.0
2022-03-15 15:25:00,95.18,95.28,95.17,95.19,59246.0,84.0534,84.1417,84.0446,84.0622,59246.0
2022-03-15 15:30:00,95.18,95.27,95.02,95.07,127955.0,84.0534,84.1329,83.9121,83.9563,127955.0
2022-03-15 15:35:00,95.06,95.08,94.93,95.0,100665.0,83.9474,83.9651,83.8326,83.8944,100665.0
2022-03-15 15:40:00,95.01,95.02,94.77,94.79,100904.0,83.9033,83.9121,83.6913,83.709,100904.0
2022-03-15 15:45:00,94.79,95.07,94.68,95.05,140550.0,83.709,83.9563,83.6118,83.9386,140550.0
2022-03-15 15:50:00,95.04,95.22,94.96,95.04,116836.0,83.9298,84.0887,83.8591,83.9298,116836.0
2022-03-15 15:55:00,95.04,95.09,94.79,95.05,401034.0,83.9298,83.9739,83.709,83.9386,401034.0
2022-03-16 09:30:00,95.2,95.2,94.34,94.95,376205.0,84.0711,84.0711,83.3116,83.8503,376205.0
2022-03-16 09:35:00,95.02,95.65,94.95,95.56,103910.0,83.9121,84.4685,83.8503,84.389,103910.0
2022-03-16 09:40:00,95.58,95.61,94.85,95.45,74279.0,84.4066,84.4331,83.762,84.2918,74279.0
2022-03-16 09:45:00,95.43,95.69,94.69,94.99,80690.0,84.2742,84.5038,83.6207,83.8856,80690.0
2022-03-16 09:50:00,94.98,95.37,94.95,95.05,54838.0,83.8768,84.2212,83.8503,83.9386,54838.0
2022-03-16 09:55:00,95.05,95.66,94.98,95.63,62800.0,83.9386,84.4773,83.8768,84.4508,62800.0
2022-03-16 10:00:00,95.66,95.76,95.27,95.34,59650.0,84.4773,84.5656,84.1329,84.1947,59650.0
2022-03-16 10:05:00,95.36,95.63,95.33,95.38,36638.0,84.2124,84.4508,84.1859,84.23,36638.0
2022-03-16 10:10:00,95.41,95.62,94.91,95.01,61793.0,84.2565,84.442,83.815,83.9033,61793.0
2022-03-16 10:15:00,94.99,95.27,94.94,95.2,109778.0,83.8856,84.1329,83.8415,84.0711,109778.0
2022-03-16 10:20:00,95.19,95.24,94.69,94.69,173089.0,84.0622,84.1064,83.6207,83.6207,173089.0
2022-03-16 10:25:00,94.73,95.03,94.72,94.81,170333.0,83.656,83.9209,83.6472,83.7266,170333.0
2022-03-16 10:30:00,94.81,94.82,94.14,94.68,83685.0,83.7266,83.7355,83.135,83.6118,83685.0
2022-03-16 10:35:00,94.75,95.1,94.63,94.76,74583.0,83.6737,83.9827,83.5677,83.6825,74583.0
2022-03-16 10:40:00,94.75,95.24,94.66,95.04,86361.0,83.6737,84.1064,83.5942,83.9298,86361.0
2022-03-16 10:45:00,95.09,95.23,94.98,95.06,44325.0,83.9739,84.0976,83.8768,83.9474,44325.0
2022-03-16 10:50:00,95.07,95.18,94.81,94.91,83703.0,83.9563,84.0534,83.7266,83.815,83703.0
2022-03-16 10:55:00,94.92,95.15,94.87,95.12,59743.0,83.8238,84.0269,83.7796,84.0004,59743.0
2022-03-16 11:00:00,95.17,95.4,94.92,95.12,56116.0,84.0446,84.2477,83.8238,84.0004,56116.0
2022-03-16 11:05:00,95.11,95.16,94.98,95.06,35473.0,83.9916,84.0357,83.8768,83.9474,35473.0
2022-03-16 11:10:00,95.04,95.15,94.71,94.74,97391.0,83.9298,84.0269,83.6383,83.6648,97391.0
2022-03-16 11:15:00,94.72,95.13,94.62,95.02,48297.0,83.6472,84.0092,83.5589,83.9121,48297.0
2022-03-16 11:20:00,95.06,95.14,94.86,94.86,28455.0,83.9474,84.0181,83.7708,83.7708,28455.0
2022-03-16 11:25:00,94.85,95.13,94.83,95.06,144229.0,83.762,84.0092,83.7443,83.9474,144229.0
2022-03-16 11:30:00,95.06,95.14,94.98,95.11,85462.0,83.9474,84.0181,83.8768,83.9916,85462.0
2022-03-16 11:35:00,95.1,95.22,95.06,95.19,44482.0,83.9827,84.0887,83.9474,84.0622,44482.0
2022-03-16 11:40:00,95.17,95.29,95.08,95.27,58893.0,84.0446,84.1505,83.9651,84.1329,58893.0
2022-03-16 11:45:00,95.26,95.3,95.13,95.18,36009.0,84.124,84.1594,84.0092,84.0534,36009.0
2022-03-16 11:50:00,95.15,95.35,95.1,95.28,85499.0,84.0269,84.2035,83.9827,84.1417,85499.0
2022-03-16 11:55:00,95.26,95.64,95.24,95.53,48223.0,84.124,84.4596,84.1064,84.3625,48223.0
2022-03-16 12:00:00,95.51,95.61,95.3,95.53,34813.0,84.3448,84.4331,84.1594,84.3625,34813.0
2022-03-16 12:05:00,95.54,95.64,95.43,95.59,26215.0,84.3713,84.4596,84.2742,84.4155,26215.0
2022-03-16 12:10:00,95.59,95.61,95.47,95.57,16845.0,84.4155,84.4331,84.3095,84.3978,16845.0
2022-03-16 12:15:00,95.58,95.58,95.4,95.52,37404.0,84.4066,84.4066,84.2477,84.3536,37404.0
2022-03-16 12:20:00,95.53,95.6,95.44,95.51,18430.0,84.3625,84.4243,84.283,84.3448,18430.0
2022-03-16 12:25:00,95.48,95.75,95.46,95.63,28218.0,84.3183,84.5568,84.3007,84.4508,28218.0
2022-03-16 12:30:00,95.59,95.64,95.42,95.49,34740.0,84.4155,84.4596,84.2653,84.3272,34740.0
2022-03-16 12:35:00,95.48,95.58,95.42,95.54,28495.0,84.3183,84.4066,84.2653,84.3713,28495.0
2022-03-16 12:40:00,95.5,95.5,95.33,95.4,24818.0,84.336,84.336,84.1859,84.2477,24818.0
2022-03-16 12:45:00,95.38,95.5,95.36,95.44,42803.0,84.23,84.336,84.2124,84.283,42803.0
2022-03-16 12:50:00,95.44,95.5,95.33,95.36,19139.0,84.283,84.336,84.1859,84.2124,19139.0
2022-03-16 12:55:00,95.35,95.52,95.32,95.51,40863.0,84.2035,84.3536,84.177,84.3448,40863.0
2022-03-16 13:00:00,95.51,95.55,95.3,95.41,28044.0,84.3448,84.3801,84.1594,84.2565,28044.0
2022-03-16 13:05:00,95.39,95.46,95.22,95.29,22472.0,84.2388,84.3007,84.0887,84.1505,22472.0
2022-03-16 13:10:00,95.27,95.38,95.24,95.34,31802.0,84.1329,84.23,84.1064,84.1947,31802.0
2022-03-16 13:15:00,95.35,95.39,95.21,95.28,22290.0,84.2035,84.2388,84.0799,84.1417,22290.0
2022-03-16 13:20:00,95.28,95.32,95.19,95.27,24618.0,84.1417,84.177,84.0622,84.1329,24618.0
2022-03-16 13:25:00,95.27,95.3,95.17,95.2,27925.0,84.1329,84.1594,84.0446,84.0711,27925.0
2022-03-16 13:30:00,95.22,95.3,95.15,95.27,98027.0,84.0887,84.1594,84.0269,84.1329,98027.0
2022-03-16 13:35:00,95.27,95.29,95.15,95.21,31190.0,84.1329,84.1505,84.0269,84.0799,31190.0
2022-03-16 13:40:00,95.19,95.22,95.03,95.2,30049.0,84.0622,84.0887,83.9209,84.0711,30049.0
2022-03-16 13:45:00,95.21,95.25,95.19,95.22,34420.0,84.0799,84.1152,84.0622,84.0887,34420.0
2022-03-16 13:50:00,95.19,95.32,95.18,95.26,38151.0,84.0622,84.177,84.0534,84.124,38151.0
2022-03-16 13:55:00,95.25,95.46,95.17,95.24,45568.0,84.1152,84.3007,84.0446,84.1064,45568.0
2022-03-16 14:00:00,95.18,95.28,94.95,95.03,38434.0,84.0534,84.1417,83.8503,83.9209,38434.0
2022-03-16 14:05:00,95.03,95.11,94.95,94.99,60832.0,83.9209,83.9916,83.8503,83.8856,60832.0
2022-03-16 14:10:00,94.99,95.05,94.83,95.04,64179.0,83.8856,83.9386,83.7443,83.9298,64179.0
2022-03-16 14:15:00,95.06,95.07,94.86,95.07,74072.0,83.9474,83.9563,83.7708,83.9563,74072.0
2022-03-16 14:20:00,95.07,95.13,94.86,94.91,80652.0,83.9563,84.0092,83.7708,83.815,80652.0
2022-03-16 14:25:00,94.9,95.01,94.48,94.52,83742.0,83.8061,83.9033,83.4352,83.4706,83742.0
2022-03-16 14:30:00,94.52,94.56,94.1,94.27,135113.0,83.4706,83.5059,83.0996,83.2498,135113.0
2022-03-16 14:35:00,94.26,94.76,94.26,94.76,37000.0,83.2409,83.6825,83.2409,83.6825,37000.0
2022-03-16 14:40:00,94.77,95.14,94.77,94.82,91313.0,83.6913,84.0181,83.6913,83.7355,91313.0
2022-03-16 14:45:00,94.81,94.87,94.37,94.44,69126.0,83.7266,83.7796,83.3381,83.3999,69126.0
2022-03-16 14:50:00,94.46,94.5,94.23,94.28,31622.0,83.4176,83.4529,83.2145,83.2586,31622.0
2022-03-16 14:55:00,94.25,94.54,94.25,94.45,154055.0,83.2321,83.4882,83.2321,83.4087,154055.0
2022-03-16 15:00:00,94.45,94.8,94.45,94.73,44571.0,83.4087,83.7178,83.4087,83.656,44571.0
2022-03-16 15:05:00,94.73,94.82,94.48,94.49,41238.0,83.656,83.7355,83.4352,83.4441,41238.0
2022-03-16 15:10:00,94.49,94.77,94.49,94.6,32979.0,83.4441,83.6913,83.4441,83.5412,32979.0
2022-03-16 15:15:00,94.59,94.77,94.5,94.74,83239.0,83.5324,83.6913,83.4529,83.6648,83239.0
2022-03-16 15:20:00,94.75,95.05,94.73,95.02,55663.0,83.6737,83.9386,83.656,83.9121,55663.0
2022-03-16 15:25:00,95.02,95.05,94.66,94.81,76788.0,83.9121,83.9386,83.5942,83.7266,76788.0
2022-03-16 15:30:00,94.85,94.99,94.77,94.89,81987.0,83.762,83.8856,83.6913,83.7973,81987.0
2022-03-16 15:35:00,94.88,95.03,94.8,95.01,80273.0,83.7885,83.9209,83.7178,83.9033,80273.0
2022-03-16 15:40:00,95.01,95.07,94.82,94.84,67050.0,83.9033,83.9563,83.7355,83.7531,67050.0
2022-03-16 15:45:00,94.85,95.02,94.84,94.87,84057.0,83.762,83.9121,83.7531,83.7796,84057.0
2022-03-16 15:50:00,94.86,95.1,94.79,95.01,103024.0,83.7708,83.9827,83.709,83.9033,103024.0
2022-03-16 15:55:00,95.0,95.02,94.74,94.8,384673.0,83.8944,83.9121,83.6648,83.7178,384673.0
2022-03-17 09:30:00,96.65,97.95,96.51,97.82,362553.0,85.3516,86.4996,85.2279,86.3848,362553.0
2022-03-17 09:35:00,97.86,98.88,97.78,98.73,124248.0,86.4201,87.3209,86.3495,87.1884,124248.0
2022-03-17 09:40:00,98.72,98.86,98.15,98.18,84780.0,87.1796,87.3032,86.6762,86.7027,84780.0
2022-03-17 09:45:00,98.09,98.27,97.4,97.48,130291.0,86.6232,86.7822,86.0139,86.0845,130291.0
2022-03-17 09:50:00,97.46,97.7,97.24,97.37,82556.0,86.0669,86.2788,85.8726,85.9874,82556.0
2022-03-17 09:55:00,97.36,97.69,97.15,97.39,106739.0,85.9786,86.27,85.7931,86.005,106739.0
2022-03-17 10:00:00,97.42,97.57,97.17,97.31,88900.0,86.0315,86.164,85.8108,85.9344,88900.0
2022-03-17 10:05:00,97.31,97.84,97.28,97.74,47433.0,85.9344,86.4024,85.9079,86.3141,47433.0
2022-03-17 10:10:00,97.67,98.14,97.54,98.13,65358.0,86.2523,86.6674,86.1375,86.6585,65358.0
2022-03-17 10:15:00,98.13,98.31,97.78,98.19,57155.0,86.6585,86.8175,86.3495,86.7115,57155.0
2022-03-17 10:20:00,98.18,98.18,97.57,97.78,53246.0,86.7027,86.7027,86.164,86.3495,53246.0
2022-03-17 10:25:00,97.79,97.85,97.38,97.38,54203.0,86.3583,86.4113,85.9962,85.9962,54203.0
2022-03-17 10:30:00,97.41,97.61,97.17,97.31,73206.0,86.0227,86.1993,85.8108,85.9344,73206.0
2022-03-17 10:35:00,97.27,97.76,97.24,97.61,69360.0,85.8991,86.3318,85.8726,86.1993,69360.0
2022-03-17 10:40:00,97.58,97.72,97.44,97.72,44545.0,86.1728,86.2965,86.0492,86.2965,44545.0
2022-03-17 10:45:00,97.69,97.82,97.57,97.68,61451.0,86.27,86.3848,86.164,86.2611,61451.0
2022-03-17 10:50:00,97.69,97.78,97.56,97.72,61067.0,86.27,86.3495,86.1552,86.2965,61067.0
2022-03-17 10:55:00,97.71,97.88,97.49,97.83,79575.0,86.2876,86.4378,86.0934,86.3936,79575.0
2022-03-17 11:00:00,97.83,97.93,97.78,97.93,35691.0,86.3936,86.4819,86.3495,86.4819,35691.0
2022-03-17 11:05:00,97.94,97.94,97.63,97.69,39468.0,86.4907,86.4907,86.217,86.27,39468.0
2022-03-17 11:10:00,97.69,97.87,97.62,97.73,44056.0,86.27,86.4289,86.2082,86.3053,44056.0
2022-03-17 11:15:00,97.75,97.82,97.64,97.77,36784.0,86.323,86.3848,86.2258,86.3406,36784.0
2022-03-17 11:20:00,97.79,97.97,97.79,97.85,30619.0,86.3583,86.5172,86.3583,86.4113,30619.0
2022-03-17 11:25:00,97.84,97.99,97.84,97.95,24787.0,86.4024,86.5349,86.4024,86.4996,24787.0
2022-03-17 11:30:00,97.94,98.21,97.83,97.85,37444.0,86.4907,86.7292,86.3936,86.4113,37444.0
2022-03-17 11:35:00,97.85,98.05,97.83,98.05,23610.0,86.4113,86.5879,86.3936,86.5879,23610.0
2022-03-17 11:40:00,98.03,98.45,97.97,98.42,79968.0,86.5702,86.9411,86.5172,86.9146,79968.0
2022-03-17 11:45:00,98.43,98.48,98.2,98.44,22759.0,86.9235,86.9676,86.7204,86.9323,22759.0
2022-03-17 11:50:00,98.45,98.7,98.39,98.7,27813.0,86.9411,87.1619,86.8881,87.1619,27813.0
2022-03-17 11:55:00,98.7,98.75,98.55,98.59,44876.0,87.1619,87.2061,87.0294,87.0648,44876.0
2022-03-17 12:00:00,98.58,98.69,98.38,98.44,28863.0,87.0559,87.1531,86.8793,86.9323,28863.0
2022-03-17 12:05:00,98.45,98.48,98.3,98.46,21714.0,86.9411,86.9676,86.8087,86.95,21714.0
2022-03-17 12:10:00,98.48,98.55,98.34,98.41,25792.0,86.9676,87.0294,86.844,86.9058,25792.0
2022-03-17 12:15:00,98.41,98.5,98.24,98.35,26470.0,86.9058,86.9853,86.7557,86.8528,26470.0
2022-03-17 12:20:00,98.33,98.47,98.24,98.39,21020.0,86.8352,86.9588,86.7557,86.8881,21020.0
2022-03-17 12:25:00,98.36,98.43,98.27,98.38,25253.0,86.8617,86.9235,86.7822,86.8793,25253.0
2022-03-17 12:30:00,98.39,98.39,98.07,98.21,30129.0,86.8881,86.8881,86.6056,86.7292,30129.0
2022-03-17 12:35:00,98.22,98.29,98.13,98.16,37027.0,86.738,86.7998,86.6585,86.685,37027.0
2022-03-17 12:40:00,98.14,98.24,98.09,98.17,17702.0,86.6674,86.7557,86.6232,86.6939,17702.0
2022-03-17 12:45:00,98.16,98.24,98.06,98.2,23984.0,86.685,86.7557,86.5967,86.7204,23984.0
2022-03-17 12:50:00,98.19,98.22,98.05,98.09,18118.0,86.7115,86.738,86.5879,86.6232,18118.0
2022-03-17 12:55:00,98.07,98.07,97.84,97.94,32138.0,86.6056,86.6056,86.4024,86.4907,32138.0
2022-03-17 13:00:00,97.95,97.99,97.86,97.97,15188.0,86.4996,86.5349,86.4201,86.5172,15188.0
2022-03-17 13:05:00,97.94,98.18,97.91,98.14,21670.0,86.4907,86.7027,86.4643,86.6674,21670.0
2022-03-17 13:10:00,98.13,98.23,98.06,98.15,28687.0,86.6585,86.7468,86.5967,86.6762,28687.0
2022-03-17 13:15:00,98.15,98.26,98.15,98.21,20639.0,86.6762,86.7733,86.6762,86.7292,20639.0
2022-03-17 13:20:00,98.2,98.27,98.16,98.21,25225.0,86.7204,86.7822,86.685,86.7292,25225.0
2022-03-17 13:25:00,98.22,98.26,98.02,98.07,28009.0,86.738,86.7733,86.5614,86.6056,28009.0
2022-03-17 13:30:00,98.1,98.16,97.85,97.87,32159.0,86.632,86.685,86.4113,86.4289,32159.0
2022-03-17 13:35:00,97.87,98.07,97.81,98.02,29949.0,86.4289,86.6056,86.3759,86.5614,29949.0
2022-03-17 13:40:00,98.03,98.16,97.87,97.97,38001.0,86.5702,86.685,86.4289,86.5172,38001.0
2022-03-17 13:45:00,97.97,98.16,97.94,98.06,79373.0,86.5172,86.685,86.4907,86.5967,79373.0
2022-03-17 13:50:00,98.06,98.15,97.97,98.11,70142.0,86.5967,86.6762,86.5172,86.6409,70142.0
2022-03-17 13:55:00,98.09,98.22,98.03,98.06,48378.0,86.6232,86.738,86.5702,86.5967,48378.0
2022-03-17 14:00:00,98.06,98.1,97.96,98.08,65705.0,86.5967,86.632,86.5084,86.6144,65705.0
2022-03-17 14:05:00,98.1,98.22,98.03,98.15,78892.0,86.632,86.738,86.5702,86.6762,78892.0
2022-03-17 14:10:00,98.16,98.17,97.92,98.16,198079.0,86.685,86.6939,86.4731,86.685,198079.0
2022-03-17 14:15:00,98.17,98.35,98.05,98.22,76666.0,86.6939,86.8528,86.5879,86.738,76666.0
2022-03-17 14:20:00,98.22,98.42,98.1,98.35,73793.0,86.738,86.9146,86.632,86.8528,73793.0
2022-03-17 14:25:00,98.35,98.42,98.29,98.35,39110.0,86.8528,86.9146,86.7998,86.8528,39110.0
2022-03-17 14:30:00,98.35,98.54,98.29,98.43,56526.0,86.8528,87.0206,86.7998,86.9235,56526.0
2022-03-17 14:35:00,98.41,98.41,98.09,98.17,75864.0,86.9058,86.9058,86.6232,86.6939,75864.0
2022-03-17 14:40:00,98.16,98.25,98.05,98.13,57122.0,86.685,86.7645,86.5879,86.6585,57122.0
2022-03-17 14:45:00,98.14,98.35,98.12,98.28,74987.0,86.6674,86.8528,86.6497,86.791,74987.0
2022-03-17 14:50:00,98.28,98.51,98.19,98.45,76578.0,86.791,86.9941,86.7115,86.9411,76578.0
2022-03-17 14:55:00,98.44,98.61,98.29,98.59,79937.0,86.9323,87.0824,86.7998,87.0648,79937.0
2022-03-17 15:00:00,98.59,98.75,98.57,98.75,30749.0,87.0648,87.2061,87.0471,87.2061,30749.0
2022-03-17 15:05:00,98.74,98.76,98.53,98.67,46677.0,87.1972,87.2149,87.0118,87.1354,46677.0
2022-03-17 15:10:00,98.67,98.67,98.42,98.5,194403.0,87.1354,87.1354,86.9146,86.9853,194403.0
2022-03-17 15:15:00,98.5,98.51,98.35,98.36,98320.0,86.9853,86.9941,86.8528,86.8617,98320.0
2022-03-17 15:20:00,98.37,98.63,98.31,98.45,118403.0,86.8705,87.1001,86.8175,86.9411,118403.0
2022-03-17 15:25:00,98.45,98.65,98.43,98.62,98683.0,86.9411,87.1178,86.9235,87.0913,98683.0
2022-03-17 15:30:00,98.66,98.78,98.65,98.72,69009.0,87.1266,87.2326,87.1178,87.1796,69009.0
2022-03-17 15:35:00,98.72,98.86,98.71,98.86,77575.0,87.1796,87.3032,87.1707,87.3032,77575.0
2022-03-17 15:40:00,98.86,99.07,98.83,98.94,243360.0,87.3032,87.4887,87.2767,87.3738,243360.0
2022-03-17 15:45:00,98.94,99.01,98.79,98.86,138419.0,87.3738,87.4357,87.2414,87.3032,138419.0
2022-03-17 15:50:00,98.83,99.05,98.66,98.67,172117.0,87.2767,87.471,87.1266,87.1354,172117.0
2022-03-17 15:55:00,98.66,98.87,98.43,98.87,405754.0,87.1266,87.312,86.9235,87.312,405754.0
2022-03-18 09:30:00,99.11,99.46,98.47,99.2,1464311.0,87.524,87.8331,86.9588,87.6035,1464311.0
2022-03-18 09:35:00,99.18,99.68,98.96,99.1,76317.0,87.5858,88.0273,87.3915,87.5151,76317.0
2022-03-18 09:40:00,99.18,99.85,99.16,99.71,83286.0,87.5858,88.1775,87.5681,88.0538,83286.0
2022-03-18 09:45:00,99.68,99.72,98.85,99.08,152121.0,88.0273,88.0627,87.2944,87.4975,152121.0
2022-03-18 09:50:00,99.1,99.49,99.01,99.45,70944.0,87.5151,87.8596,87.4357,87.8242,70944.0
2022-03-18 09:55:00,99.48,99.53,99.25,99.32,68266.0,87.8507,87.8949,87.6476,87.7094,68266.0
2022-03-18 10:00:00,99.28,99.57,99.04,99.56,83199.0,87.6741,87.9302,87.4622,87.9214,83199.0
2022-03-18 10:05:00,99.57,99.66,99.12,99.63,64014.0,87.9302,88.0097,87.5328,87.9832,64014.0
2022-03-18 10:10:00,99.63,99.72,99.01,99.23,53010.0,87.9832,88.0627,87.4357,87.6299,53010.0
2022-03-18 10:15:00,99.27,99.31,98.93,99.0,71948.0,87.6653,87.7006,87.365,87.4268,71948.0
2022-03-18 10:20:00,99.0,99.03,98.48,98.85,61899.0,87.4268,87.4533,86.9676,87.2944,61899.0
2022-03-18 10:25:00,98.89,99.13,98.85,98.9,31971.0,87.3297,87.5416,87.2944,87.3385,31971.0
2022-03-18 10:30:00,98.93,99.11,98.78,99.0,51134.0,87.365,87.524,87.2326,87.4268,51134.0
2022-03-18 10:35:00,98.99,99.1,98.77,98.87,51617.0,87.418,87.5151,87.2237,87.312,51617.0
2022-03-18 10:40:00,98.81,99.1,98.81,99.03,23674.0,87.259,87.5151,87.259,87.4533,23674.0
2022-03-18 10:45:00,99.03,99.3,98.93,99.12,27981.0,87.4533,87.6918,87.365,87.5328,27981.0
2022-03-18 10:50:00,99.12,99.29,99.09,99.11,43234.0,87.5328,87.6829,87.5063,87.524,43234.0
2022-03-18 10:55:00,99.13,99.25,98.98,99.09,33213.0,87.5416,87.6476,87.4092,87.5063,33213.0
2022-03-18 11:00:00,99.09,99.15,98.9,98.92,64865.0,87.5063,87.5593,87.3385,87.3562,64865.0
2022-03-18 11:05:00,98.88,98.99,98.67,98.98,32967.0,87.3209,87.418,87.1354,87.4092,32967.0
2022-03-18 11:10:00,99.0,99.05,98.75,99.01,44743.0,87.4268,87.471,87.2061,87.4357,44743.0
2022-03-18 11:15:00,98.98,99.17,98.92,99.15,48864.0,87.4092,87.577,87.3562,87.5593,48864.0
2022-03-18 11:20:00,99.15,99.18,98.99,99.13,41068.0,87.5593,87.5858,87.418,87.5416,41068.0
2022-03-18 11:25:00,99.13,99.18,98.98,99.06,39000.0,87.5416,87.5858,87.4092,87.4798,39000.0
2022-03-18 11:30:00,99.02,99.12,98.99,99.09,34395.0,87.4445,87.5328,87.418,87.5063,34395.0
2022-03-18 11:35:00,99.09,99.28,98.99,99.14,49185.0,87.5063,87.6741,87.418,87.5505,49185.0
2022-03-18 11:40:00,99.13,99.23,98.99,99.23,25156.0,87.5416,87.6299,87.418,87.6299,25156.0
2022-03-18 11:45:00,99.21,99.28,99.14,99.16,33307.0,87.6123,87.6741,87.5505,87.5681,33307.0
2022-03-18 11:50:00,99.15,99.41,99.13,99.21,37127.0,87.5593,87.7889,87.5416,87.6123,37127.0
2022-03-18 11:55:00,99.23,99.56,99.22,99.41,38108.0,87.6299,87.9214,87.6211,87.7889,38108.0
2022-03-18 12:00:00,99.4,99.62,99.22,99.62,37479.0,87.7801,87.9744,87.6211,87.9744,37479.0
2022-03-18 12:05:00,99.62,99.77,99.59,99.72,51208.0,87.9744,88.1068,87.9479,88.0627,51208.0
2022-03-18 12:10:00,99.71,99.75,99.51,99.65,47116.0,88.0538,88.0892,87.8772,88.0008,47116.0
2022-03-18 12:15:00,99.64,99.7,99.45,99.46,62039.0,87.992,88.045,87.8242,87.8331,62039.0
2022-03-18 12:20:00,99.47,99.73,99.47,99.73,26507.0,87.8419,88.0715,87.8419,88.0715,26507.0
2022-03-18 12:25:00,99.72,99.75,99.61,99.74,44821.0,88.0627,88.0892,87.9655,88.0803,44821.0
2022-03-18 12:30:00,99.73,99.88,99.73,99.87,43133.0,88.0715,88.204,88.0715,88.1951,43133.0
2022-03-18 12:35:00,99.86,100.03,99.79,99.94,132960.0,88.1863,88.3364,88.1245,88.2569,132960.0
2022-03-18 12:40:00,99.94,99.98,99.8,99.87,30319.0,88.2569,88.2923,88.1333,88.1951,30319.0
2022-03-18 12:45:00,99.89,99.92,99.64,99.71,52076.0,88.2128,88.2393,87.992,88.0538,52076.0
2022-03-18 12:50:00,99.7,99.79,99.51,99.52,42858.0,88.045,88.1245,87.8772,87.886,42858.0
2022-03-18 12:55:00,99.52,99.6,99.39,99.5,50781.0,87.886,87.9567,87.7712,87.8684,50781.0
2022-03-18 13:00:00,99.52,99.65,99.47,99.57,28806.0,87.886,88.0008,87.8419,87.9302,28806.0
2022-03-18 13:05:00,99.56,99.76,99.56,99.74,22415.0,87.9214,88.098,87.9214,88.0803,22415.0
2022-03-18 13:10:00,99.75,99.84,99.73,99.74,25488.0,88.0892,88.1686,88.0715,88.0803,25488.0
2022-03-18 13:15:00,99.72,99.95,99.64,99.95,29506.0,88.0627,88.2658,87.992,88.2658,29506.0
2022-03-18 13:20:00,99.94,100.09,99.88,100.06,53046.0,88.2569,88.3894,88.204,88.3629,53046.0
2022-03-18 13:25:00,100.06,100.13,99.98,100.09,58474.0,88.3629,88.4247,88.2923,88.3894,58474.0
2022-03-18 13:30:00,100.07,100.15,100.0,100.04,31302.0,88.3718,88.4424,88.3099,88.3453,31302.0
2022-03-18 13:35:00,100.04,100.05,99.85,99.91,44094.0,88.3453,88.3541,88.1775,88.2305,44094.0
2022-03-18 13:40:00,99.9,99.94,99.81,99.86,40386.0,88.2216,88.2569,88.1421,88.1863,40386.0
2022-03-18 13:45:00,99.87,99.89,99.78,99.86,34531.0,88.1951,88.2128,88.1157,88.1863,34531.0
2022-03-18 13:50:00,99.84,99.84,99.63,99.63,39425.0,88.1686,88.1686,87.9832,87.9832,39425.0
2022-03-18 13:55:00,99.62,99.67,99.54,99.65,48704.0,87.9744,88.0185,87.9037,88.0008,48704.0
2022-03-18 14:00:00,99.66,99.77,99.54,99.55,48471.0,88.0097,88.1068,87.9037,87.9125,48471.0
2022-03-18 14:05:00,99.56,99.64,99.44,99.55,51978.0,87.9214,87.992,87.8154,87.9125,51978.0
2022-03-18 14:10:00,99.53,99.61,99.51,99.56,34901.0,87.8949,87.9655,87.8772,87.9214,34901.0
2022-03-18 14:15:00,99.56,99.57,99.41,99.48,61172.0,87.9214,87.9302,87.7889,87.8507,61172.0
2022-03-18 14:20:00,99.48,99.51,99.4,99.45,59782.0,87.8507,87.8772,87.7801,87.8242,59782.0
2022-03-18 14:25:00,99.45,99.51,99.37,99.45,37312.0,87.8242,87.8772,87.7536,87.8242,37312.0
2022-03-18 14:30:00,99.44,99.47,99.36,99.42,51099.0,87.8154,87.8419,87.7448,87.7977,51099.0
2022-03-18 14:35:00,99.42,99.53,99.4,99.45,54941.0,87.7977,87.8949,87.7801,87.8242,54941.0
2022-03-18 14:40:00,99.45,99.53,99.4,99.48,40394.0,87.8242,87.8949,87.7801,87.8507,40394.0
2022-03-18 14:45:00,99.47,99.57,99.45,99.56,40206.0,87.8419,87.9302,87.8242,87.9214,40206.0
2022-03-18 14:50:00,99.55,99.56,99.43,99.48,43972.0,87.9125,87.9214,87.8066,87.8507,43972.0
2022-03-18 14:55:00,99.48,99.5,99.39,99.46,114193.0,87.8507,87.8684,87.7712,87.8331,114193.0
2022-03-18 15:00:00,99.45,99.6,99.44,99.56,80491.0,87.8242,87.9567,87.8154,87.9214,80491.0
2022-03-18 15:05:00,99.56,99.64,99.51,99.63,72192.0,87.9214,87.992,87.8772,87.9832,72192.0
2022-03-18 15:10:00,99.64,99.82,99.59,99.82,92152.0,87.992,88.151,87.9479,88.151,92152.0
2022-03-18 15:15:00,99.83,99.87,99.74,99.84,138300.0,88.1598,88.1951,88.0803,88.1686,138300.0
2022-03-18 15:20:00,99.83,100.02,99.83,100.02,108931.0,88.1598,88.3276,88.1598,88.3276,108931.0
2022-03-18 15:25:00,100.02,100.12,99.97,100.01,112554.0,88.3276,88.4159,88.2834,88.3188,112554.0
2022-03-18 15:30:00,100.02,100.09,99.95,100.03,136472.0,88.3276,88.3894,88.2658,88.3364,136472.0
2022-03-18 15:35:00,100.03,100.08,99.92,99.99,148524.0,88.3364,88.3806,88.2393,88.3011,148524.0
2022-03-18 15:40:00,99.99,100.08,99.91,99.97,201328.0,88.3011,88.3806,88.2305,88.2834,201328.0
2022-03-18 15:45:00,99.96,99.96,99.72,99.77,222356.0,88.2746,88.2746,88.0627,88.1068,222356.0
2022-03-18 15:50:00,99.76,99.76,99.43,99.6,279318.0,88.098,88.098,87.8066,87.9567,279318.0
2022-03-18 15:55:00,99.6,99.82,99.46,99.54,642452.0,87.9567,88.151,87.8331,87.9037,642452.0
2022-03-21 09:30:00,101.17,102.08,100.87,101.85,282169.0,89.3432,90.1468,89.0782,89.9437,282169.0
2022-03-21 09:35:00,101.86,102.72,101.75,102.44,132969.0,89.9525,90.712,89.8554,90.4647,132969.0
2022-03-21 09:40:00,102.44,102.7,101.99,102.55,86557.0,90.4647,90.6943,90.0673,90.5618,86557.0
2022-03-21 09:45:00,102.56,103.48,102.56,103.29,161097.0,90.5707,91.3831,90.5707,91.2153,161097.0
2022-03-21 09:50:00,103.28,103.48,102.78,102.8,82624.0,91.2065,91.3831,90.765,90.7826,82624.0
2022-03-21 09:55:00,102.78,103.42,102.76,103.36,60667.0,90.765,91.3301,90.7473,91.2771,60667.0
2022-03-21 10:00:00,103.35,103.6,103.21,103.34,68566.0,91.2683,91.4891,91.1447,91.2595,68566.0
2022-03-21 10:05:00,103.37,103.37,103.07,103.37,56966.0,91.286,91.286,91.021,91.286,56966.0
2022-03-21 10:10:00,103.42,103.7,103.4,103.48,49054.0,91.3301,91.5774,91.3125,91.3831,49054.0
2022-03-21 10:15:00,103.49,103.69,103.26,103.31,77830.0,91.392,91.5686,91.1888,91.233,77830.0
2022-03-21 10:20:00,103.35,103.63,103.3,103.63,47832.0,91.2683,91.5156,91.2242,91.5156,47832.0
2022-03-21 10:25:00,103.63,103.7,103.43,103.63,52490.0,91.5156,91.5774,91.339,91.5156,52490.0
2022-03-21 10:30:00,103.62,103.65,103.36,103.47,111063.0,91.5068,91.5332,91.2771,91.3743,111063.0
2022-03-21 10:35:00,103.46,103.71,103.35,103.55,56953.0,91.3655,91.5862,91.2683,91.4449,56953.0
2022-03-21 10:40:00,103.57,103.69,103.49,103.58,46477.0,91.4626,91.5686,91.392,91.4714,46477.0
2022-03-21 10:45:00,103.58,103.75,103.5,103.66,128609.0,91.4714,91.6216,91.4008,91.5421,128609.0
2022-03-21 10:50:00,103.68,103.97,103.67,103.84,109460.0,91.5597,91.8158,91.5509,91.701,109460.0
2022-03-21 10:55:00,103.85,103.88,103.55,103.61,43235.0,91.7099,91.7364,91.4449,91.4979,43235.0
2022-03-21 11:00:00,103.62,103.69,103.49,103.51,68328.0,91.5068,91.5686,91.392,91.4096,68328.0
2022-03-21 11:05:00,103.51,103.64,103.43,103.62,45854.0,91.4096,91.5244,91.339,91.5068,45854.0
2022-03-21 11:10:00,103.63,103.63,103.27,103.27,62760.0,91.5156,91.5156,91.1977,91.1977,62760.0
2022-03-21 11:15:00,103.29,103.29,103.03,103.07,67419.0,91.2153,91.2153,90.9857,91.021,67419.0
2022-03-21 11:20:00,103.07,103.13,102.84,102.95,74776.0,91.021,91.074,90.8179,90.9151,74776.0
2022-03-21 11:25:00,102.97,102.97,102.6,102.67,49218.0,90.9327,90.9327,90.606,90.6678,49218.0
2022-03-21 11:30:00,102.64,102.81,102.47,102.72,37231.0,90.6413,90.7914,90.4912,90.712,37231.0
2022-03-21 11:35:00,102.71,102.76,102.5,102.74,60151.0,90.7031,90.7473,90.5177,90.7296,60151.0
2022-03-21 11:40:00,102.73,102.79,102.61,102.63,25661.0,90.7208,90.7738,90.6148,90.6325,25661.0
2022-03-21 11:45:00,102.65,102.75,102.56,102.7,22184.0,90.6501,90.7385,90.5707,90.6943,22184.0
2022-03-21 11:50:00,102.67,102.67,102.43,102.49,43199.0,90.6678,90.6678,90.4559,90.5089,43199.0
2022-03-21 11:55:00,102.53,102.71,102.52,102.61,21097.0,90.5442,90.7031,90.5353,90.6148,21097.0
2022-03-21 12:00:00,102.62,102.74,102.51,102.7,30646.0,90.6237,90.7296,90.5265,90.6943,30646.0
2022-03-21 12:05:00,102.7,102.97,102.65,102.95,22446.0,90.6943,90.9327,90.6501,90.9151,22446.0
2022-03-21 12:10:00,102.93,103.06,102.9,102.98,46837.0,90.8974,91.0122,90.8709,90.9416,46837.0
2022-03-21 12:15:00,103.0,103.14,102.98,103.08,42654.0,90.9592,91.0829,90.9416,91.0299,42654.0
2022-03-21 12:20:00,103.05,103.15,102.84,102.87,27682.0,91.0034,91.0917,90.8179,90.8444,27682.0
2022-03-21 12:25:00,102.87,102.93,102.77,102.85,29420.0,90.8444,90.8974,90.7561,90.8268,29420.0
2022-03-21 12:30:00,102.86,102.9,102.62,102.73,50234.0,90.8356,90.8709,90.6237,90.7208,50234.0
2022-03-21 12:35:00,102.73,102.92,102.63,102.64,36974.0,90.7208,90.8886,90.6325,90.6413,36974.0
2022-03-21 12:40:00,102.66,102.94,102.63,102.84,38393.0,90.659,90.9062,90.6325,90.8179,38393.0
2022-03-21 12:45:00,102.86,102.95,102.63,102.63,26613.0,90.8356,90.9151,90.6325,90.6325,26613.0
2022-03-21 12:50:00,102.62,102.72,102.5,102.51,45595.0,90.6237,90.712,90.5177,90.5265,45595.0
2022-03-21 12:55:00,102.52,102.55,102.22,102.42,40488.0,90.5353,90.5618,90.2704,90.447,40488.0
2022-03-21 13:00:00,102.4,102.41,102.16,102.26,30856.0,90.4294,90.4382,90.2174,90.3057,30856.0
2022-03-21 13:05:00,102.23,102.3,102.07,102.29,28585.0,90.2792,90.3411,90.138,90.3322,28585.0
2022-03-21 13:10:00,102.28,102.41,102.2,102.25,27457.0,90.3234,90.4382,90.2528,90.2969,27457.0
2022-03-21 13:15:00,102.23,102.26,102.07,102.09,55543.0,90.2792,90.3057,90.138,90.1556,55543.0
2022-03-21 13:20:00,102.11,102.35,102.09,102.25,17891.0,90.1733,90.3852,90.1556,90.2969,17891.0
2022-03-21 13:25:00,102.28,102.33,102.17,102.3,50517.0,90.3234,90.3676,90.2263,90.3411,50517.0
2022-03-21 13:30:00,102.3,102.5,102.22,102.48,46768.0,90.3411,90.5177,90.2704,90.5,46768.0
2022-03-21 13:35:00,102.49,102.81,102.46,102.74,58201.0,90.5089,90.7914,90.4824,90.7296,58201.0
2022-03-21 13:40:00,102.73,102.76,102.61,102.64,18784.0,90.7208,90.7473,90.6148,90.6413,18784.0
2022-03-21 13:45:00,102.62,102.68,102.54,102.61,38696.0,90.6237,90.6766,90.553,90.6148,38696.0
2022-03-21 13:50:00,102.58,102.78,102.48,102.67,25572.0,90.5883,90.765,90.5,90.6678,25572.0
2022-03-21 13:55:00,102.66,102.79,102.65,102.72,30592.0,90.659,90.7738,90.6501,90.712,30592.0
2022-03-21 14:00:00,102.71,102.76,102.62,102.74,17853.0,90.7031,90.7473,90.6237,90.7296,17853.0
2022-03-21 14:05:00,102.72,102.87,102.65,102.79,46191.0,90.712,90.8444,90.6501,90.7738,46191.0
2022-03-21 14:10:00,102.79,102.79,102.55,102.65,33390.0,90.7738,90.7738,90.5618,90.6501,33390.0
2022-03-21 14:15:00,102.65,102.74,102.55,102.69,42879.0,90.6501,90.7296,90.5618,90.6855,42879.0
2022-03-21 14:20:00,102.68,102.77,102.57,102.61,43945.0,90.6766,90.7561,90.5795,90.6148,43945.0
2022-03-21 14:25:00,102.64,102.71,102.49,102.69,30036.0,90.6413,90.7031,90.5089,90.6855,30036.0
2022-03-21 14:30:00,102.69,102.87,102.69,102.81,27733.0,90.6855,90.8444,90.6855,90.7914,27733.0
2022-03-21 14:35:00,102.83,102.95,102.77,102.77,34547.0,90.8091,90.9151,90.7561,90.7561,34547.0
2022-03-21 14:40:00,102.76,102.88,102.75,102.87,57496.0,90.7473,90.8533,90.7385,90.8444,57496.0
2022-03-21 14:45:00,102.88,102.95,102.78,102.78,35185.0,90.8533,90.9151,90.765,90.765,35185.0
2022-03-21 14:50:00,102.8,102.89,102.76,102.77,26761.0,90.7826,90.8621,90.7473,90.7561,26761.0
2022-03-21 14:55:00,102.76,102.85,102.54,102.57,55807.0,90.7473,90.8268,90.553,90.5795,55807.0
2022-03-21 15:00:00,102.57,102.59,102.39,102.41,38679.0,90.5795,90.5972,90.4205,90.4382,38679.0
2022-03-21 15:05:00,102.42,102.55,102.38,102.52,27601.0,90.447,90.5618,90.4117,90.5353,27601.0
2022-03-21 15:10:00,102.53,102.76,102.52,102.74,30976.0,90.5442,90.7473,90.5353,90.7296,30976.0
2022-03-21 15:15:00,102.75,102.98,102.75,102.97,45025.0,90.7385,90.9416,90.7385,90.9327,45025.0
2022-03-21 15:20:00,102.96,103.0,102.84,102.97,59810.0,90.9239,90.9592,90.8179,90.9327,59810.0
2022-03-21 15:25:00,102.97,103.0,102.94,102.99,54342.0,90.9327,90.9592,90.9062,90.9504,54342.0
2022-03-21 15:30:00,103.0,103.01,102.68,102.85,114705.0,90.9592,90.9681,90.6766,90.8268,114705.0
2022-03-21 15:35:00,102.85,103.01,102.85,102.95,81185.0,90.8268,90.9681,90.8268,90.9151,81185.0
2022-03-21 15:40:00,102.95,103.05,102.89,102.93,95741.0,90.9151,91.0034,90.8621,90.8974,95741.0
2022-03-21 15:45:00,102.93,103.0,102.77,102.83,95881.0,90.8974,90.9592,90.7561,90.8091,95881.0
2022-03-21 15:50:00,102.83,103.06,102.82,102.92,172518.0,90.8091,91.0122,90.8003,90.8886,172518.0
2022-03-21 15:55:00,102.91,102.92,102.65,102.76,379991.0,90.8798,90.8886,90.6501,90.7473,379991.0
2022-03-22 09:30:00,102.67,102.67,101.76,102.34,251094.0,90.6678,90.6678,89.8642,90.3764,251094.0
2022-03-22 09:35:00,102.31,102.87,102.05,102.34,52817.0,90.3499,90.8444,90.1203,90.3764,52817.0
2022-03-22 09:40:00,102.29,102.73,102.16,102.26,36128.0,90.3322,90.7208,90.2174,90.3057,36128.0
2022-03-22 09:45:00,102.21,102.28,101.82,102.21,37742.0,90.2616,90.3234,89.9172,90.2616,37742.0
2022-03-22 09:50:00,102.17,102.39,102.05,102.21,41509.0,90.2263,90.4205,90.1203,90.2616,41509.0
2022-03-22 09:55:00,102.24,102.26,101.88,102.1,82207.0,90.2881,90.3057,89.9702,90.1644,82207.0
2022-03-22 10:00:00,102.12,102.23,101.57,101.57,122301.0,90.1821,90.2792,89.6964,89.6964,122301.0
2022-03-22 10:05:00,101.57,101.88,101.3,101.74,79796.0,89.6964,89.9702,89.458,89.8465,79796.0
2022-03-22 10:10:00,101.72,101.85,101.54,101.56,32508.0,89.8289,89.9437,89.6699,89.6876,32508.0
2022-03-22 10:15:00,101.58,101.6,101.17,101.22,44631.0,89.7052,89.7229,89.3432,89.3873,44631.0
2022-03-22 10:20:00,101.22,101.38,101.12,101.14,45036.0,89.3873,89.5286,89.299,89.3167,45036.0
2022-03-22 10:25:00,101.18,101.38,101.09,101.38,34424.0,89.352,89.5286,89.2725,89.5286,34424.0
2022-03-22 10:30:00,101.37,101.49,101.13,101.34,48123.0,89.5198,89.6258,89.3078,89.4933,48123.0
2022-03-22 10:35:00,101.31,101.51,101.31,101.38,19896.0,89.4668,89.6434,89.4668,89.5286,19896.0
2022-03-22 10:40:00,101.38,101.41,101.1,101.14,27251.0,89.5286,89.5551,89.2813,89.3167,27251.0
2022-03-22 10:45:00,101.1,101.29,101.1,101.2,34880.0,89.2813,89.4491,89.2813,89.3697,34880.0
2022-03-22 10:50:00,101.2,101.29,101.1,101.28,26695.0,89.3697,89.4491,89.2813,89.4403,26695.0
2022-03-22 10:55:00,101.27,101.29,101.14,101.24,31134.0,89.4315,89.4491,89.3167,89.405,31134.0
2022-03-22 11:00:00,101.25,101.42,101.1,101.29,33626.0,89.4138,89.5639,89.2813,89.4491,33626.0
2022-03-22 11:05:00,101.25,101.32,101.01,101.03,27190.0,89.4138,89.4756,89.2019,89.2195,27190.0
2022-03-22 11:10:00,101.02,101.03,100.62,100.75,62366.0,89.2107,89.2195,88.8575,88.9723,62366.0
2022-03-22 11:15:00,100.76,100.79,100.51,100.62,30109.0,88.9811,89.0076,88.7603,88.8575,30109.0
2022-03-22 11:20:00,100.63,100.95,100.63,100.94,35682.0,88.8663,89.1489,88.8663,89.14,35682.0
2022-03-22 11:25:00,100.92,100.92,100.69,100.72,31144.0,89.1224,89.1224,88.9193,88.9458,31144.0
2022-03-22 11:30:00,100.73,100.73,100.32,100.43,33146.0,88.9546,88.9546,88.5925,88.6897,33146.0
2022-03-22 11:35:00,100.42,100.79,100.42,100.72,27127.0,88.6808,89.0076,88.6808,88.9458,27127.0
2022-03-22 11:40:00,100.72,100.78,100.61,100.67,46729.0,88.9458,88.9988,88.8486,88.9016,46729.0
2022-03-22 11:45:00,100.68,100.75,100.44,100.51,19724.0,88.9104,88.9723,88.6985,88.7603,19724.0
2022-03-22 11:50:00,100.51,100.61,100.39,100.44,20196.0,88.7603,88.8486,88.6543,88.6985,20196.0
2022-03-22 11:55:00,100.45,100.6,100.42,100.47,29473.0,88.7073,88.8398,88.6808,88.725,29473.0
2022-03-22 12:00:00,100.48,100.67,100.44,100.63,33496.0,88.7338,88.9016,88.6985,88.8663,33496.0
2022-03-22 12:05:00,100.62,100.82,100.59,100.77,37290.0,88.8575,89.0341,88.831,88.9899,37290.0
2022-03-22 12:10:00,100.79,100.88,100.74,100.74,25323.0,89.0076,89.0871,88.9634,88.9634,25323.0
2022-03-22 12:15:00,100.75,100.77,100.61,100.67,51388.0,88.9723,88.9899,88.8486,88.9016,51388.0
2022-03-22 12:20:00,100.67,100.85,100.66,100.81,15567.0,88.9016,89.0606,88.8928,89.0252,15567.0
2022-03-22 12:25:00,100.8,100.88,100.72,100.76,42401.0,89.0164,89.0871,88.9458,88.9811,42401.0
2022-03-22 12:30:00,100.79,100.81,100.68,100.73,33629.0,89.0076,89.0252,88.9104,88.9546,33629.0
2022-03-22 12:35:00,100.75,100.84,100.59,100.8,67217.0,88.9723,89.0517,88.831,89.0164,67217.0
2022-03-22 12:40:00,100.77,100.81,100.7,100.75,19835.0,88.9899,89.0252,88.9281,88.9723,19835.0
2022-03-22 12:45:00,100.72,100.84,100.64,100.82,19351.0,88.9458,89.0517,88.8751,89.0341,19351.0
2022-03-22 12:50:00,100.82,101.04,100.79,101.04,57615.0,89.0341,89.2284,89.0076,89.2284,57615.0
2022-03-22 12:55:00,101.03,101.11,100.85,101.11,22758.0,89.2195,89.2902,89.0606,89.2902,22758.0
2022-03-22 13:00:00,101.14,101.15,100.86,100.93,26888.0,89.3167,89.3255,89.0694,89.1312,26888.0
2022-03-22 13:05:00,100.88,101.09,100.88,101.01,20533.0,89.0871,89.2725,89.0871,89.2019,20533.0
2022-03-22 13:10:00,100.99,101.13,100.96,101.13,31610.0,89.1842,89.3078,89.1577,89.3078,31610.0
2022-03-22 13:15:00,101.14,101.33,101.12,101.22,26125.0,89.3167,89.4845,89.299,89.3873,26125.0
2022-03-22 13:20:00,101.23,101.5,101.21,101.49,22506.0,89.3961,89.6346,89.3785,89.6258,22506.0
2022-03-22 13:25:00,101.46,101.66,101.45,101.65,30879.0,89.5993,89.7759,89.5904,89.767,30879.0
2022-03-22 13:30:00,101.66,101.93,101.64,101.88,45258.0,89.7759,90.0143,89.7582,89.9702,45258.0
2022-03-22 13:35:00,101.88,101.94,101.83,101.85,34771.0,89.9702,90.0231,89.926,89.9437,34771.0
2022-03-22 13:40:00,101.86,101.88,101.67,101.74,29579.0,89.9525,89.9702,89.7847,89.8465,29579.0
2022-03-22 13:45:00,101.73,101.82,101.61,101.82,28994.0,89.8377,89.9172,89.7317,89.9172,28994.0
2022-03-22 13:50:00,101.81,102.07,101.75,102.03,37416.0,89.9083,90.138,89.8554,90.1026,37416.0
2022-03-22 13:55:00,102.02,102.12,101.94,101.95,41795.0,90.0938,90.1821,90.0231,90.032,41795.0
2022-03-22 14:00:00,101.95,102.09,101.93,102.06,17590.0,90.032,90.1556,90.0143,90.1291,17590.0
2022-03-22 14:05:00,102.05,102.15,102.03,102.06,17602.0,90.1203,90.2086,90.1026,90.1291,17602.0
2022-03-22 14:10:00,102.08,102.11,101.93,101.96,16504.0,90.1468,90.1733,90.0143,90.0408,16504.0
2022-03-22 14:15:00,101.96,102.03,101.89,102.02,28147.0,90.0408,90.1026,89.979,90.0938,28147.0
2022-03-22 14:20:00,102.02,102.07,101.96,101.98,46262.0,90.0938,90.138,90.0408,90.0585,46262.0
2022-03-22 14:25:00,101.97,101.98,101.85,101.93,30725.0,90.0496,90.0585,89.9437,90.0143,30725.0
2022-03-22 14:30:00,101.94,101.98,101.79,101.97,37033.0,90.0231,90.0585,89.8907,90.0496,37033.0
2022-03-22 14:35:00,101.95,101.99,101.85,101.87,17667.0,90.032,90.0673,89.9437,89.9613,17667.0
2022-03-22 14:40:00,101.87,101.94,101.83,101.93,25021.0,89.9613,90.0231,89.926,90.0143,25021.0
2022-03-22 14:45:00,101.93,101.95,101.73,101.75,43696.0,90.0143,90.032,89.8377,89.8554,43696.0
2022-03-22 14:50:00,101.74,101.8,101.7,101.77,21998.0,89.8465,89.8995,89.8112,89.873,21998.0
2022-03-22 14:55:00,101.77,101.82,101.56,101.56,29485.0,89.873,89.9172,89.6876,89.6876,29485.0
2022-03-22 15:00:00,101.55,101.64,101.53,101.61,28368.0,89.6787,89.7582,89.6611,89.7317,28368.0
2022-03-22 15:05:00,101.61,101.65,101.47,101.51,58930.0,89.7317,89.767,89.6081,89.6434,58930.0
2022-03-22 15:10:00,101.49,101.55,101.4,101.55,40356.0,89.6258,89.6787,89.5463,89.6787,40356.0
2022-03-22 15:15:00,101.54,101.63,101.52,101.54,21932.0,89.6699,89.7494,89.6522,89.6699,21932.0
2022-03-22 15:20:00,101.57,101.66,101.53,101.65,28456.0,89.6964,89.7759,89.6611,89.767,28456.0
2022-03-22 15:25:00,101.6,101.67,101.55,101.57,26455.0,89.7229,89.7847,89.6787,89.6964,26455.0
2022-03-22 15:30:00,101.6,101.86,101.52,101.84,29565.0,89.7229,89.9525,89.6522,89.9348,29565.0
2022-03-22 15:35:00,101.86,101.97,101.78,101.79,58649.0,89.9525,90.0496,89.8819,89.8907,58649.0
2022-03-22 15:40:00,101.79,101.87,101.76,101.86,55311.0,89.8907,89.9613,89.8642,89.9525,55311.0
2022-03-22 15:45:00,101.85,101.97,101.84,101.96,137405.0,89.9437,90.0496,89.9348,90.0408,137405.0
2022-03-22 15:50:00,101.96,101.96,101.79,101.8,91992.0,90.0408,90.0408,89.8907,89.8995,91992.0
2022-03-22 15:55:00,101.8,101.89,101.71,101.77,228872.0,89.8995,89.979,89.82,89.873,228872.0
2022-03-23 09:30:00,103.22,104.74,103.19,104.41,477496.0,91.1535,92.4958,91.127,92.2044,477496.0
2022-03-23 09:35:00,104.43,104.97,104.37,104.74,161312.0,92.2221,92.6989,92.1691,92.4958,161312.0
2022-03-23 09:40:00,104.69,104.81,104.13,104.71,97533.0,92.4517,92.5576,91.9571,92.4693,97533.0
2022-03-23 09:45:00,104.67,104.78,104.12,104.3,61630.0,92.434,92.5311,91.9483,92.1073,61630.0
2022-03-23 09:50:00,104.28,104.28,103.54,104.19,56123.0,92.0896,92.0896,91.4361,92.0101,56123.0
2022-03-23 09:55:00,104.21,104.3,103.84,103.91,49970.0,92.0278,92.1073,91.701,91.7629,49970.0
2022-03-23 10:00:00,103.93,104.32,103.92,104.27,46007.0,91.7805,92.1249,91.7717,92.0808,46007.0
2022-03-23 10:05:00,104.28,104.28,103.99,104.05,47890.0,92.0896,92.0896,91.8335,91.8865,47890.0
2022-03-23 10:10:00,104.06,104.15,103.9,104.07,34485.0,91.8953,91.9748,91.754,91.9041,34485.0
2022-03-23 10:15:00,104.09,104.09,103.53,103.58,33805.0,91.9218,91.9218,91.4273,91.4714,33805.0
2022-03-23 10:20:00,103.61,103.9,103.38,103.9,38201.0,91.4979,91.754,91.2948,91.754,38201.0
2022-03-23 10:25:00,103.9,103.9,103.68,103.85,35061.0,91.754,91.754,91.5597,91.7099,35061.0
2022-03-23 10:30:00,103.85,104.08,103.85,103.98,43422.0,91.7099,91.913,91.7099,91.8247,43422.0
2022-03-23 10:35:00,104.0,104.01,103.74,103.84,55779.0,91.8423,91.8512,91.6127,91.701,55779.0
2022-03-23 10:40:00,103.82,103.88,103.72,103.85,58521.0,91.6834,91.7364,91.5951,91.7099,58521.0
2022-03-23 10:45:00,103.9,104.08,103.73,103.85,55719.0,91.754,91.913,91.6039,91.7099,55719.0
2022-03-23 10:50:00,103.85,104.15,103.85,103.98,41349.0,91.7099,91.9748,91.7099,91.8247,41349.0
2022-03-23 10:55:00,104.01,104.1,103.82,103.84,123677.0,91.8512,91.9306,91.6834,91.701,123677.0
2022-03-23 11:00:00,103.85,104.05,103.79,103.91,58891.0,91.7099,91.8865,91.6569,91.7629,58891.0
2022-03-23 11:05:00,103.93,104.03,103.89,104.03,47860.0,91.7805,91.8688,91.7452,91.8688,47860.0
2022-03-23 11:10:00,104.02,104.08,103.94,104.05,44862.0,91.86,91.913,91.7893,91.8865,44862.0
2022-03-23 11:15:00,104.06,104.09,103.94,104.01,34920.0,91.8953,91.9218,91.7893,91.8512,34920.0
2022-03-23 11:20:00,104.0,104.1,103.85,103.97,45356.0,91.8423,91.9306,91.7099,91.8158,45356.0
2022-03-23 11:25:00,103.98,104.28,103.98,104.26,37636.0,91.8247,92.0896,91.8247,92.0719,37636.0
2022-03-23 11:30:00,104.27,104.46,104.23,104.4,39459.0,92.0808,92.2486,92.0454,92.1956,39459.0
2022-03-23 11:35:00,104.42,104.42,104.15,104.15,23323.0,92.2132,92.2132,91.9748,91.9748,23323.0
2022-03-23 11:40:00,104.17,104.21,103.93,103.96,23999.0,91.9925,92.0278,91.7805,91.807,23999.0
2022-03-23 11:45:00,103.99,104.13,103.95,104.13,27543.0,91.8335,91.9571,91.7982,91.9571,27543.0
2022-03-23 11:50:00,104.14,104.26,104.03,104.24,73256.0,91.966,92.0719,91.8688,92.0543,73256.0
2022-03-23 11:55:00,104.25,104.3,104.07,104.27,62390.0,92.0631,92.1073,91.9041,92.0808,62390.0
2022-03-23 12:00:00,104.26,104.32,103.94,103.99,49773.0,92.0719,92.1249,91.7893,91.8335,49773.0
2022-03-23 12:05:00,104.0,104.44,104.0,104.43,106755.0,91.8423,92.2309,91.8423,92.2221,106755.0
2022-03-23 12:10:00,104.43,104.43,104.26,104.34,26257.0,92.2221,92.2221,92.0719,92.1426,26257.0
2022-03-23 12:15:00,104.36,104.45,104.25,104.35,27368.0,92.1602,92.2397,92.0631,92.1514,27368.0
2022-03-23 12:20:00,104.36,104.37,104.18,104.25,53518.0,92.1602,92.1691,92.0013,92.0631,53518.0
2022-03-23 12:25:00,104.26,104.3,104.18,104.29,29079.0,92.0719,92.1073,92.0013,92.0984,29079.0
2022-03-23 12:30:00,104.29,104.32,104.18,104.23,33107.0,92.0984,92.1249,92.0013,92.0454,33107.0
2022-03-23 12:35:00,104.21,104.3,104.15,104.25,39352.0,92.0278,92.1073,91.9748,92.0631,39352.0
2022-03-23 12:40:00,104.25,104.26,104.1,104.12,50156.0,92.0631,92.0719,91.9306,91.9483,50156.0
2022-03-23 12:45:00,104.09,104.21,104.05,104.2,20341.0,91.9218,92.0278,91.8865,92.019,20341.0
2022-03-23 12:50:00,104.18,104.24,104.09,104.16,37343.0,92.0013,92.0543,91.9218,91.9836,37343.0
2022-03-23 12:55:00,104.16,104.18,104.08,104.1,17505.0,91.9836,92.0013,91.913,91.9306,17505.0
2022-03-23 13:00:00,104.09,104.11,103.85,103.86,34212.0,91.9218,91.9395,91.7099,91.7187,34212.0
2022-03-23 13:05:00,103.85,104.12,103.82,104.07,18112.0,91.7099,91.9483,91.6834,91.9041,18112.0
2022-03-23 13:10:00,104.06,104.06,103.93,104.0,25338.0,91.8953,91.8953,91.7805,91.8423,25338.0
2022-03-23 13:15:00,104.01,104.01,103.87,103.97,22847.0,91.8512,91.8512,91.7275,91.8158,22847.0
2022-03-23 13:20:00,103.95,103.98,103.86,103.88,20998.0,91.7982,91.8247,91.7187,91.7364,20998.0
2022-03-23 13:25:00,103.86,103.96,103.78,103.92,36588.0,91.7187,91.807,91.648,91.7717,36588.0
2022-03-23 13:30:00,103.92,104.03,103.9,104.01,46104.0,91.7717,91.8688,91.754,91.8512,46104.0
2022-03-23 13:35:00,104.0,104.07,103.94,104.0,41829.0,91.8423,91.9041,91.7893,91.8423,41829.0
2022-03-23 13:40:00,104.0,104.05,103.96,103.96,30139.0,91.8423,91.8865,91.807,91.807,30139.0
2022-03-23 13:45:00,103.95,103.97,103.86,103.92,27174.0,91.7982,91.8158,91.7187,91.7717,27174.0
2022-03-23 13:50:00,103.94,103.98,103.86,103.94,21024.0,91.7893,91.8247,91.7187,91.7893,21024.0
2022-03-23 13:55:00,103.97,104.07,103.94,104.04,21810.0,91.8158,91.9041,91.7893,91.8777,21810.0
2022-03-23 14:00:00,104.06,104.11,104.01,104.06,22481.0,91.8953,91.9395,91.8512,91.8953,22481.0
2022-03-23 14:05:00,104.08,104.16,104.04,104.04,26879.0,91.913,91.9836,91.8777,91.8777,26879.0
2022-03-23 14:10:00,104.05,104.17,104.04,104.06,29634.0,91.8865,91.9925,91.8777,91.8953,29634.0
2022-03-23 14:15:00,104.07,104.12,104.02,104.07,12173.0,91.9041,91.9483,91.86,91.9041,12173.0
2022-03-23 14:20:00,104.04,104.26,104.0,104.26,37101.0,91.8777,92.0719,91.8423,92.0719,37101.0
2022-03-23 14:25:00,104.26,104.31,104.21,104.3,26661.0,92.0719,92.1161,92.0278,92.1073,26661.0
2022-03-23 14:30:00,104.29,104.33,104.19,104.23,19181.0,92.0984,92.1338,92.0101,92.0454,19181.0
2022-03-23 14:35:00,104.22,104.32,104.12,104.31,28135.0,92.0366,92.1249,91.9483,92.1161,28135.0
2022-03-23 14:40:00,104.32,104.41,104.3,104.31,37401.0,92.1249,92.2044,92.1073,92.1161,37401.0
2022-03-23 14:45:00,104.32,104.54,104.31,104.41,54202.0,92.1249,92.3192,92.1161,92.2044,54202.0
2022-03-23 14:50:00,104.42,104.45,104.22,104.28,79430.0,92.2132,92.2397,92.0366,92.0896,79430.0
2022-03-23 14:55:00,104.28,104.4,104.27,104.38,50177.0,92.0896,92.1956,92.0808,92.1779,50177.0
2022-03-23 15:00:00,104.38,104.53,104.33,104.53,36582.0,92.1779,92.3104,92.1338,92.3104,36582.0
2022-03-23 15:05:00,104.53,104.71,104.53,104.68,70043.0,92.3104,92.4693,92.3104,92.4428,70043.0
2022-03-23 15:10:00,104.68,104.8,104.67,104.79,66959.0,92.4428,92.5488,92.434,92.54,66959.0
2022-03-23 15:15:00,104.79,104.83,104.7,104.75,63048.0,92.54,92.5753,92.4605,92.5047,63048.0
2022-03-23 15:20:00,104.75,104.95,104.74,104.92,78923.0,92.5047,92.6813,92.4958,92.6548,78923.0
2022-03-23 15:25:00,104.95,104.99,104.89,104.99,153017.0,92.6813,92.7166,92.6283,92.7166,153017.0
2022-03-23 15:30:00,104.98,105.02,104.82,104.84,387805.0,92.7078,92.7431,92.5665,92.5841,387805.0
2022-03-23 15:35:00,104.85,104.86,104.62,104.78,110373.0,92.593,92.6018,92.3899,92.5311,110373.0
2022-03-23 15:40:00,104.77,104.78,104.38,104.47,74170.0,92.5223,92.5311,92.1779,92.2574,74170.0
2022-03-23 15:45:00,104.48,104.49,104.19,104.31,106993.0,92.2662,92.2751,92.0101,92.1161,106993.0
2022-03-23 15:50:00,104.3,104.41,104.27,104.31,168686.0,92.1073,92.2044,92.0808,92.1161,168686.0
2022-03-23 15:55:00,104.32,104.45,104.31,104.35,351230.0,92.1249,92.2397,92.1161,92.1514,351230.0
2022-03-24 09:30:00,104.97,105.26,104.34,105.07,195527.0,92.6989,92.955,92.1426,92.7872,195527.0
2022-03-24 09:35:00,105.07,105.48,104.93,105.42,122536.0,92.7872,93.1493,92.6636,93.0963,122536.0
2022-03-24 09:40:00,105.36,105.74,105.32,105.66,101944.0,93.0433,93.3789,93.008,93.3083,101944.0
2022-03-24 09:45:00,105.66,105.69,105.46,105.63,102303.0,93.3083,93.3348,93.1317,93.2818,102303.0
2022-03-24 09:50:00,105.66,105.85,105.29,105.44,91975.0,93.3083,93.4761,92.9815,93.114,91975.0
2022-03-24 09:55:00,105.4,105.43,104.9,105.06,34026.0,93.0787,93.1052,92.6371,92.7784,34026.0
2022-03-24 10:00:00,105.05,105.12,104.76,105.1,43656.0,92.7696,92.8314,92.5135,92.8137,43656.0
2022-03-24 10:05:00,105.1,105.2,104.71,104.93,113978.0,92.8137,92.9021,92.4693,92.6636,113978.0
2022-03-24 10:10:00,104.99,105.07,104.67,104.68,40532.0,92.7166,92.7872,92.434,92.4428,40532.0
2022-03-24 10:15:00,104.65,104.78,104.41,104.55,91229.0,92.4163,92.5311,92.2044,92.328,91229.0
2022-03-24 10:20:00,104.55,104.81,104.47,104.79,54371.0,92.328,92.5576,92.2574,92.54,54371.0
2022-03-24 10:25:00,104.78,104.86,104.67,104.84,33936.0,92.5311,92.6018,92.434,92.5841,33936.0
2022-03-24 10:30:00,104.82,104.9,104.67,104.8,39020.0,92.5665,92.6371,92.434,92.5488,39020.0
2022-03-24 10:35:00,104.81,104.84,104.55,104.59,26072.0,92.5576,92.5841,92.328,92.3634,26072.0
2022-03-24 10:40:00,104.55,104.69,104.47,104.68,23746.0,92.328,92.4517,92.2574,92.4428,23746.0
2022-03-24 10:45:00,104.67,104.83,104.61,104.68,28684.0,92.434,92.5753,92.381,92.4428,28684.0
2022-03-24 10:50:00,104.67,104.88,104.64,104.73,54333.0,92.434,92.6195,92.4075,92.487,54333.0
2022-03-24 10:55:00,104.72,104.92,104.68,104.9,36298.0,92.4782,92.6548,92.4428,92.6371,36298.0
2022-03-24 11:00:00,104.86,104.99,104.63,104.93,97769.0,92.6018,92.7166,92.3987,92.6636,97769.0
2022-03-24 11:05:00,104.93,105.01,104.68,104.79,140754.0,92.6636,92.7343,92.4428,92.54,140754.0
2022-03-24 11:10:00,104.77,104.9,104.68,104.8,24741.0,92.5223,92.6371,92.4428,92.5488,24741.0
2022-03-24 11:15:00,104.82,105.09,104.82,105.0,63813.0,92.5665,92.8049,92.5665,92.7254,63813.0
2022-03-24 11:20:00,105.0,105.04,104.93,104.94,81091.0,92.7254,92.7608,92.6636,92.6724,81091.0
2022-03-24 11:25:00,104.95,104.99,104.71,104.96,51845.0,92.6813,92.7166,92.4693,92.6901,51845.0
2022-03-24 11:30:00,104.95,104.95,104.72,104.92,60352.0,92.6813,92.6813,92.4782,92.6548,60352.0
2022-03-24 11:35:00,104.92,105.02,104.83,104.86,26725.0,92.6548,92.7431,92.5753,92.6018,26725.0
2022-03-24 11:40:00,104.89,105.01,104.82,104.89,32699.0,92.6283,92.7343,92.5665,92.6283,32699.0
2022-03-24 11:45:00,104.88,104.9,104.6,104.63,22463.0,92.6195,92.6371,92.3722,92.3987,22463.0
2022-03-24 11:50:00,104.65,104.72,104.54,104.56,19289.0,92.4163,92.4782,92.3192,92.3369,19289.0
2022-03-24 11:55:00,104.56,104.59,104.31,104.42,38573.0,92.3369,92.3634,92.1161,92.2132,38573.0
2022-03-24 12:00:00,104.43,104.68,104.43,104.61,32741.0,92.2221,92.4428,92.2221,92.381,32741.0
2022-03-24 12:05:00,104.57,104.67,104.4,104.42,62792.0,92.3457,92.434,92.1956,92.2132,62792.0
2022-03-24 12:10:00,104.42,104.44,104.24,104.28,32706.0,92.2132,92.2309,92.0543,92.0896,32706.0
2022-03-24 12:15:00,104.29,104.45,104.21,104.36,90221.0,92.0984,92.2397,92.0278,92.1602,90221.0
2022-03-24 12:20:00,104.36,104.47,104.34,104.42,26323.0,92.1602,92.2574,92.1426,92.2132,26323.0
2022-03-24 12:25:00,104.44,104.51,104.35,104.4,33504.0,92.2309,92.2927,92.1514,92.1956,33504.0
2022-03-24 12:30:00,104.39,104.52,104.37,104.44,16811.0,92.1867,92.3015,92.1691,92.2309,16811.0
2022-03-24 12:35:00,104.45,104.55,104.27,104.53,26351.0,92.2397,92.328,92.0808,92.3104,26351.0
2022-03-24 12:40:00,104.54,104.74,104.52,104.58,24791.0,92.3192,92.4958,92.3015,92.3545,24791.0
2022-03-24 12:45:00,104.56,104.7,104.51,104.6,25281.0,92.3369,92.4605,92.2927,92.3722,25281.0
2022-03-24 12:50:00,104.6,104.71,104.56,104.69,13804.0,92.3722,92.4693,92.3369,92.4517,13804.0
2022-03-24 12:55:00,104.69,104.91,104.68,104.79,31733.0,92.4517,92.646,92.4428,92.54,31733.0
2022-03-24 13:00:00,104.8,104.86,104.63,104.66,25266.0,92.5488,92.6018,92.3987,92.4252,25266.0
2022-03-24 13:05:00,104.66,104.71,104.61,104.62,14079.0,92.4252,92.4693,92.381,92.3899,14079.0
2022-03-24 13:10:00,104.62,104.79,104.6,104.72,29956.0,92.3899,92.54,92.3722,92.4782,29956.0
2022-03-24 13:15:00,104.71,104.73,104.55,104.65,24669.0,92.4693,92.487,92.328,92.4163,24669.0
2022-03-24 13:20:00,104.64,104.69,104.57,104.68,17547.0,92.4075,92.4517,92.3457,92.4428,17547.0
2022-03-24 13:25:00,104.69,104.91,104.68,104.85,35702.0,92.4517,92.646,92.4428,92.593,35702.0
2022-03-24 13:30:00,104.86,105.01,104.84,104.91,46003.0,92.6018,92.7343,92.5841,92.646,46003.0
2022-03-24 13:35:00,104.89,104.91,104.76,104.8,17087.0,92.6283,92.646,92.5135,92.5488,17087.0
2022-03-24 13:40:00,104.78,104.92,104.77,104.91,16449.0,92.5311,92.6548,92.5223,92.646,16449.0
2022-03-24 13:45:00,104.9,104.98,104.86,104.93,20600.0,92.6371,92.7078,92.6018,92.6636,20600.0
2022-03-24 13:50:00,104.92,104.92,104.81,104.85,15674.0,92.6548,92.6548,92.5576,92.593,15674.0
2022-03-24 13:55:00,104.85,104.87,104.55,104.64,57820.0,92.593,92.6106,92.328,92.4075,57820.0
2022-03-24 14:00:00,104.66,104.72,104.58,104.62,18080.0,92.4252,92.4782,92.3545,92.3899,18080.0
2022-03-24 14:05:00,104.62,104.8,104.56,104.79,32967.0,92.3899,92.5488,92.3369,92.54,32967.0
2022-03-24 14:10:00,104.79,104.9,104.76,104.9,35283.0,92.54,92.6371,92.5135,92.6371,35283.0
2022-03-24 14:15:00,104.89,105.0,104.79,104.91,41342.0,92.6283,92.7254,92.54,92.646,41342.0
2022-03-24 14:20:00,104.9,104.94,104.77,104.83,32902.0,92.6371,92.6724,92.5223,92.5753,32902.0
2022-03-24 14:25:00,104.83,104.87,104.71,104.76,29030.0,92.5753,92.6106,92.4693,92.5135,29030.0
2022-03-24 14:30:00,104.75,104.76,104.58,104.65,37923.0,92.5047,92.5135,92.3545,92.4163,37923.0
2022-03-24 14:35:00,104.67,104.72,104.56,104.59,43558.0,92.434,92.4782,92.3369,92.3634,43558.0
2022-03-24 14:40:00,104.59,104.61,104.41,104.48,65877.0,92.3634,92.381,92.2044,92.2662,65877.0
2022-03-24 14:45:00,104.49,104.49,104.1,104.11,46086.0,92.2751,92.2751,91.9306,91.9395,46086.0
2022-03-24 14:50:00,104.13,104.17,103.86,103.88,63779.0,91.9571,91.9925,91.7187,91.7364,63779.0
2022-03-24 14:55:00,103.85,104.12,103.75,104.1,42721.0,91.7099,91.9483,91.6216,91.9306,42721.0
2022-03-24 15:00:00,104.09,104.12,103.95,104.0,40146.0,91.9218,91.9483,91.7982,91.8423,40146.0
2022-03-24 15:05:00,104.01,104.33,104.0,104.3,50023.0,91.8512,92.1338,91.8423,92.1073,50023.0
2022-03-24 15:10:00,104.3,104.35,104.22,104.26,41001.0,92.1073,92.1514,92.0366,92.0719,41001.0
2022-03-24 15:15:00,104.25,104.41,104.22,104.35,57376.0,92.0631,92.2044,92.0366,92.1514,57376.0
2022-03-24 15:20:00,104.34,104.46,104.3,104.44,41764.0,92.1426,92.2486,92.1073,92.2309,41764.0
2022-03-24 15:25:00,104.41,104.41,104.21,104.3,51977.0,92.2044,92.2044,92.0278,92.1073,51977.0
2022-03-24 15:30:00,104.3,104.4,104.22,104.36,92936.0,92.1073,92.1956,92.0366,92.1602,92936.0
2022-03-24 15:35:00,104.37,104.55,104.31,104.37,88818.0,92.1691,92.328,92.1161,92.1691,88818.0
2022-03-24 15:40:00,104.36,104.42,104.26,104.3,54152.0,92.1602,92.2132,92.0719,92.1073,54152.0
2022-03-24 15:45:00,104.32,104.38,104.22,104.36,111976.0,92.1249,92.1779,92.0366,92.1602,111976.0
2022-03-24 15:50:00,104.37,104.55,104.35,104.39,104747.0,92.1691,92.328,92.1514,92.1867,104747.0
2022-03-24 15:55:00,104.4,104.54,104.4,104.54,195110.0,92.1956,92.3192,92.1956,92.3192,195110.0
2022-03-25 09:30:00,104.17,104.93,103.82,104.92,147068.0,91.9925,92.6636,91.6834,92.6548,147068.0
2022-03-25 09:35:00,104.91,105.07,104.72,104.83,92413.0,92.646,92.7872,92.4782,92.5753,92413.0
2022-03-25 09:40:00,104.83,104.98,104.35,104.41,39749.0,92.5753,92.7078,92.1514,92.2044,39749.0
2022-03-25 09:45:00,104.4,104.89,104.29,104.8,48537.0,92.1956,92.6283,92.0984,92.5488,48537.0
2022-03-25 09:50:00,104.77,105.03,104.64,104.68,46791.0,92.5223,92.7519,92.4075,92.4428,46791.0
2022-03-25 09:55:00,104.68,104.8,104.48,104.65,24854.0,92.4428,92.5488,92.2662,92.4163,24854.0
2022-03-25 10:00:00,104.64,104.87,104.43,104.48,71316.0,92.4075,92.6106,92.2221,92.2662,71316.0
2022-03-25 10:05:00,104.49,104.66,104.44,104.5,39205.0,92.2751,92.4252,92.2309,92.2839,39205.0
2022-03-25 10:10:00,104.49,104.72,104.34,104.64,71226.0,92.2751,92.4782,92.1426,92.4075,71226.0
2022-03-25 10:15:00,104.62,105.08,104.55,105.03,74911.0,92.3899,92.7961,92.328,92.7519,74911.0
2022-03-25 10:20:00,105.04,105.31,104.96,104.97,54146.0,92.7608,92.9992,92.6901,92.6989,54146.0
2022-03-25 10:25:00,104.95,105.25,104.93,105.05,55496.0,92.6813,92.9462,92.6636,92.7696,55496.0
2022-03-25 10:30:00,105.06,105.13,104.78,105.13,62146.0,92.7784,92.8402,92.5311,92.8402,62146.0
2022-03-25 10:35:00,105.17,105.2,105.04,105.14,29512.0,92.8756,92.9021,92.7608,92.8491,29512.0
2022-03-25 10:40:00,105.18,105.39,105.16,105.35,48014.0,92.8844,93.0698,92.8667,93.0345,48014.0
2022-03-25 10:45:00,105.4,105.5,105.33,105.42,28217.0,93.0787,93.167,93.0169,93.0963,28217.0
2022-03-25 10:50:00,105.41,105.41,105.21,105.3,35452.0,93.0875,93.0875,92.9109,92.9904,35452.0
2022-03-25 10:55:00,105.31,105.7,105.31,105.67,50724.0,92.9992,93.3436,92.9992,93.3171,50724.0
2022-03-25 11:00:00,105.67,106.19,105.65,106.13,172002.0,93.3171,93.7763,93.2994,93.7233,172002.0
2022-03-25 11:05:00,106.13,106.44,106.08,106.38,53629.0,93.7233,93.9971,93.6792,93.9441,53629.0
2022-03-25 11:10:00,106.38,106.54,106.1,106.23,68820.0,93.9441,94.0854,93.6968,93.8116,68820.0
2022-03-25 11:15:00,106.2,106.91,106.12,106.86,106476.0,93.7852,94.4122,93.7145,94.368,106476.0
2022-03-25 11:20:00,106.86,107.0,106.85,106.86,61949.0,94.368,94.4916,94.3592,94.368,61949.0
2022-03-25 11:25:00,106.89,107.3,106.78,106.99,130611.0,94.3945,94.7566,94.2973,94.4828,130611.0
2022-03-25 11:30:00,106.98,107.32,106.94,107.31,127971.0,94.474,94.7742,94.4386,94.7654,127971.0
2022-03-25 11:35:00,107.31,107.38,107.14,107.15,57995.0,94.7654,94.8272,94.6153,94.6241,57995.0
2022-03-25 11:40:00,107.15,107.39,107.04,107.04,69792.0,94.6241,94.836,94.527,94.527,69792.0
2022-03-25 11:45:00,107.03,107.03,106.82,106.9,51099.0,94.5181,94.5181,94.3327,94.4033,51099.0
2022-03-25 11:50:00,106.87,106.97,106.7,106.78,37899.0,94.3768,94.4651,94.2267,94.2973,37899.0
2022-03-25 11:55:00,106.77,106.77,106.57,106.65,39929.0,94.2885,94.2885,94.1119,94.1825,39929.0
2022-03-25 12:00:00,106.64,106.72,106.51,106.72,110738.0,94.1737,94.2444,94.0589,94.2444,110738.0
2022-03-25 12:05:00,106.69,106.72,106.5,106.53,36031.0,94.2179,94.2444,94.0501,94.0766,36031.0
2022-03-25 12:10:00,106.53,106.65,106.41,106.49,37646.0,94.0766,94.1825,93.9706,94.0412,37646.0
2022-03-25 12:15:00,106.48,106.52,106.43,106.48,26138.0,94.0324,94.0677,93.9883,94.0324,26138.0
2022-03-25 12:20:00,106.5,106.6,106.46,106.58,46753.0,94.0501,94.1384,94.0148,94.1207,46753.0
2022-03-25 12:25:00,106.59,106.6,106.4,106.46,50177.0,94.1296,94.1384,93.9618,94.0148,50177.0
2022-03-25 12:30:00,106.45,106.48,106.35,106.43,30802.0,94.0059,94.0324,93.9176,93.9883,30802.0
2022-03-25 12:35:00,106.43,106.48,106.32,106.37,28293.0,93.9883,94.0324,93.8911,93.9353,28293.0
2022-03-25 12:40:00,106.38,106.38,106.24,106.27,20916.0,93.9441,93.9441,93.8205,93.847,20916.0
2022-03-25 12:45:00,106.25,106.25,106.09,106.19,13462.0,93.8293,93.8293,93.688,93.7763,13462.0
2022-03-25 12:50:00,106.19,106.35,106.19,106.32,15983.0,93.7763,93.9176,93.7763,93.8911,15983.0
2022-03-25 12:55:00,106.31,106.31,106.15,106.19,17087.0,93.8823,93.8823,93.741,93.7763,17087.0
2022-03-25 13:00:00,106.16,106.19,106.03,106.15,25231.0,93.7498,93.7763,93.635,93.741,25231.0
2022-03-25 13:05:00,106.16,106.49,106.15,106.41,66046.0,93.7498,94.0412,93.741,93.9706,66046.0
2022-03-25 13:10:00,106.4,106.49,106.34,106.49,21856.0,93.9618,94.0412,93.9088,94.0412,21856.0
2022-03-25 13:15:00,106.49,106.49,106.38,106.47,24041.0,94.0412,94.0412,93.9441,94.0236,24041.0
2022-03-25 13:20:00,106.47,106.47,106.13,106.15,40338.0,94.0236,94.0236,93.7233,93.741,40338.0
2022-03-25 13:25:00,106.15,106.3,105.95,106.3,42322.0,93.741,93.8735,93.5644,93.8735,42322.0
2022-03-25 13:30:00,106.31,106.55,106.31,106.52,24132.0,93.8823,94.0942,93.8823,94.0677,24132.0
2022-03-25 13:35:00,106.54,106.62,106.47,106.6,43741.0,94.0854,94.1561,94.0236,94.1384,43741.0
2022-03-25 13:40:00,106.62,106.7,106.56,106.68,23693.0,94.1561,94.2267,94.1031,94.209,23693.0
2022-03-25 13:45:00,106.7,106.78,106.7,106.75,41568.0,94.2267,94.2973,94.2267,94.2709,41568.0
2022-03-25 13:50:00,106.75,106.83,106.74,106.78,54311.0,94.2709,94.3415,94.262,94.2973,54311.0
2022-03-25 13:55:00,106.79,106.9,106.77,106.88,28574.0,94.3062,94.4033,94.2885,94.3857,28574.0
2022-03-25 14:00:00,106.87,106.87,106.74,106.79,46874.0,94.3768,94.3768,94.262,94.3062,46874.0
2022-03-25 14:05:00,106.78,106.96,106.76,106.95,48664.0,94.2973,94.4563,94.2797,94.4475,48664.0
2022-03-25 14:10:00,106.96,107.07,106.96,107.05,168776.0,94.4563,94.5534,94.4563,94.5358,168776.0
2022-03-25 14:15:00,107.06,107.1,106.88,106.89,104898.0,94.5446,94.5799,94.3857,94.3945,104898.0
2022-03-25 14:20:00,106.89,107.01,106.81,107.0,30943.0,94.3945,94.5005,94.3238,94.4916,30943.0
2022-03-25 14:25:00,107.01,107.1,106.97,107.05,55075.0,94.5005,94.5799,94.4651,94.5358,55075.0
2022-03-25 14:30:00,107.05,107.18,107.03,107.14,107459.0,94.5358,94.6506,94.5181,94.6153,107459.0
2022-03-25 14:35:00,107.14,107.19,107.0,107.01,50762.0,94.6153,94.6594,94.4916,94.5005,50762.0
2022-03-25 14:40:00,107.0,107.06,106.97,107.04,19625.0,94.4916,94.5446,94.4651,94.527,19625.0
2022-03-25 14:45:00,107.03,107.11,106.98,107.08,48576.0,94.5181,94.5888,94.474,94.5623,48576.0
2022-03-25 14:50:00,107.07,107.12,107.02,107.12,44555.0,94.5534,94.5976,94.5093,94.5976,44555.0
2022-03-25 14:55:00,107.11,107.17,107.07,107.1,61991.0,94.5888,94.6418,94.5534,94.5799,61991.0
2022-03-25 15:00:00,107.11,107.12,106.73,106.78,43921.0,94.5888,94.5976,94.2532,94.2973,43921.0
2022-03-25 15:05:00,106.77,106.97,106.77,106.83,68073.0,94.2885,94.4651,94.2885,94.3415,68073.0
2022-03-25 15:10:00,106.83,106.93,106.79,106.93,60125.0,94.3415,94.4298,94.3062,94.4298,60125.0
2022-03-25 15:15:00,106.94,107.1,106.89,107.05,77468.0,94.4386,94.5799,94.3945,94.5358,77468.0
2022-03-25 15:20:00,107.05,107.09,106.98,107.09,44083.0,94.5358,94.5711,94.474,94.5711,44083.0
2022-03-25 15:25:00,107.08,107.19,106.96,107.03,77904.0,94.5623,94.6594,94.4563,94.5181,77904.0
2022-03-25 15:30:00,107.03,107.12,106.83,107.02,91996.0,94.5181,94.5976,94.3415,94.5093,91996.0
2022-03-25 15:35:00,107.02,107.14,107.0,107.08,68125.0,94.5093,94.6153,94.4916,94.5623,68125.0
2022-03-25 15:40:00,107.08,107.27,107.06,107.2,174481.0,94.5623,94.7301,94.5446,94.6682,174481.0
2022-03-25 15:45:00,107.18,107.27,107.08,107.15,148118.0,94.6506,94.7301,94.5623,94.6241,148118.0
2022-03-25 15:50:00,107.15,107.38,107.1,107.38,208473.0,94.6241,94.8272,94.5799,94.8272,208473.0
2022-03-25 15:55:00,107.38,107.52,107.37,107.49,509660.0,94.8272,94.9508,94.8184,94.9243,509660.0
2022-03-28 09:30:00,105.06,105.14,103.3,103.62,311662.0,92.7784,92.8491,91.2242,91.5068,311662.0
2022-03-28 09:35:00,103.66,104.3,103.52,103.6,81337.0,91.5421,92.1073,91.4184,91.4891,81337.0
2022-03-28 09:40:00,103.62,104.34,103.53,104.21,93099.0,91.5068,92.1426,91.4273,92.0278,93099.0
2022-03-28 09:45:00,104.22,104.27,103.73,103.84,110120.0,92.0366,92.0808,91.6039,91.701,110120.0
2022-03-28 09:50:00,103.84,103.89,103.57,103.7,55386.0,91.701,91.7452,91.4626,91.5774,55386.0
2022-03-28 09:55:00,103.7,103.95,103.55,103.84,61857.0,91.5774,91.7982,91.4449,91.701,61857.0
2022-03-28 10:00:00,103.87,103.96,103.57,103.91,73156.0,91.7275,91.807,91.4626,91.7629,73156.0
2022-03-28 10:05:00,103.93,104.04,103.57,103.61,73005.0,91.7805,91.8777,91.4626,91.4979,73005.0
2022-03-28 10:10:00,103.59,103.75,103.43,103.57,61144.0,91.4803,91.6216,91.339,91.4626,61144.0
2022-03-28 10:15:00,103.57,104.27,103.53,103.53,48655.0,91.4626,92.0808,91.4273,91.4273,48655.0
2022-03-28 10:20:00,103.55,104.18,103.55,104.08,53807.0,91.4449,92.0013,91.4449,91.913,53807.0
2022-03-28 10:25:00,104.05,104.49,103.91,104.05,56920.0,91.8865,92.2751,91.7629,91.8865,56920.0
2022-03-28 10:30:00,104.08,104.66,104.06,104.51,66924.0,91.913,92.4252,91.8953,92.2927,66924.0
2022-03-28 10:35:00,104.48,104.69,104.32,104.51,55875.0,92.2662,92.4517,92.1249,92.2927,55875.0
2022-03-28 10:40:00,104.51,104.61,104.09,104.09,28260.0,92.2927,92.381,91.9218,91.9218,28260.0
2022-03-28 10:45:00,104.09,104.31,103.93,103.95,37448.0,91.9218,92.1161,91.7805,91.7982,37448.0
2022-03-28 10:50:00,103.96,104.03,103.66,103.79,26705.0,91.807,91.8688,91.5421,91.6569,26705.0
2022-03-28 10:55:00,103.79,103.91,103.67,103.73,36213.0,91.6569,91.7629,91.5509,91.6039,36213.0
2022-03-28 11:00:00,103.72,104.09,103.62,104.03,38683.0,91.5951,91.9218,91.5068,91.8688,38683.0
2022-03-28 11:05:00,104.03,104.15,103.91,103.93,33917.0,91.8688,91.9748,91.7629,91.7805,33917.0
2022-03-28 11:10:00,103.91,104.05,103.8,104.04,15424.0,91.7629,91.8865,91.6657,91.8777,15424.0
2022-03-28 11:15:00,104.05,104.09,103.94,103.95,23864.0,91.8865,91.9218,91.7893,91.7982,23864.0
2022-03-28 11:20:00,103.95,104.13,103.92,104.0,18015.0,91.7982,91.9571,91.7717,91.8423,18015.0
2022-03-28 11:25:00,104.02,104.05,103.76,103.89,44996.0,91.86,91.8865,91.6304,91.7452,44996.0
2022-03-28 11:30:00,103.89,104.07,103.84,103.91,31265.0,91.7452,91.9041,91.701,91.7629,31265.0
2022-03-28 11:35:00,103.93,104.02,103.75,103.75,23015.0,91.7805,91.86,91.6216,91.6216,23015.0
2022-03-28 11:40:00,103.75,103.75,103.59,103.61,29094.0,91.6216,91.6216,91.4803,91.4979,29094.0
2022-03-28 11:45:00,103.64,103.65,103.39,103.45,41377.0,91.5244,91.5332,91.3036,91.3566,41377.0
2022-03-28 11:50:00,103.43,103.55,103.3,103.51,47227.0,91.339,91.4449,91.2242,91.4096,47227.0
2022-03-28 11:55:00,103.53,103.63,103.49,103.58,21078.0,91.4273,91.5156,91.392,91.4714,21078.0
2022-03-28 12:00:00,103.59,103.69,103.54,103.69,16435.0,91.4803,91.5686,91.4361,91.5686,16435.0
2022-03-28 12:05:00,103.69,103.89,103.68,103.74,28247.0,91.5686,91.7452,91.5597,91.6127,28247.0
2022-03-28 12:10:00,103.74,103.85,103.69,103.77,23563.0,91.6127,91.7099,91.5686,91.6392,23563.0
2022-03-28 12:15:00,103.78,103.89,103.73,103.74,22396.0,91.648,91.7452,91.6039,91.6127,22396.0
2022-03-28 12:20:00,103.73,103.95,103.69,103.94,15222.0,91.6039,91.7982,91.5686,91.7893,15222.0
2022-03-28 12:25:00,103.95,104.04,103.86,104.03,13171.0,91.7982,91.8777,91.7187,91.8688,13171.0
2022-03-28 12:30:00,104.04,104.15,103.91,103.97,16542.0,91.8777,91.9748,91.7629,91.8158,16542.0
2022-03-28 12:35:00,103.96,104.18,103.93,103.96,52548.0,91.807,92.0013,91.7805,91.807,52548.0
2022-03-28 12:40:00,103.96,104.11,103.96,104.06,23177.0,91.807,91.9395,91.807,91.8953,23177.0
2022-03-28 12:45:00,104.07,104.07,103.92,104.02,24699.0,91.9041,91.9041,91.7717,91.86,24699.0
2022-03-28 12:50:00,104.02,104.03,103.83,103.89,18748.0,91.86,91.8688,91.6922,91.7452,18748.0
2022-03-28 12:55:00,103.88,103.88,103.69,103.69,28343.0,91.7364,91.7364,91.5686,91.5686,28343.0
2022-03-28 13:00:00,103.69,103.69,103.59,103.62,61405.0,91.5686,91.5686,91.4803,91.5068,61405.0
2022-03-28 13:05:00,103.63,103.67,103.57,103.65,32950.0,91.5156,91.5509,91.4626,91.5332,32950.0
2022-03-28 13:10:00,103.62,103.62,103.31,103.31,33073.0,91.5068,91.5068,91.233,91.233,33073.0
2022-03-28 13:15:00,103.31,103.41,103.28,103.33,44775.0,91.233,91.3213,91.2065,91.2507,44775.0
2022-03-28 13:20:00,103.32,103.33,103.16,103.26,47404.0,91.2418,91.2507,91.1005,91.1888,47404.0
2022-03-28 13:25:00,103.25,103.33,103.05,103.13,60509.0,91.18,91.2507,91.0034,91.074,60509.0
2022-03-28 13:30:00,103.14,103.15,103.01,103.11,32629.0,91.0829,91.0917,90.9681,91.0564,32629.0
2022-03-28 13:35:00,103.12,103.39,103.09,103.35,52830.0,91.0652,91.3036,91.0387,91.2683,52830.0
2022-03-28 13:40:00,103.36,103.42,103.32,103.42,32096.0,91.2771,91.3301,91.2418,91.3301,32096.0
2022-03-28 13:45:00,103.43,103.7,103.39,103.6,61959.0,91.339,91.5774,91.3036,91.4891,61959.0
2022-03-28 13:50:00,103.6,103.65,103.48,103.56,30895.0,91.4891,91.5332,91.3831,91.4538,30895.0
2022-03-28 13:55:00,103.55,103.61,103.49,103.57,19132.0,91.4449,91.4979,91.392,91.4626,19132.0
2022-03-28 14:00:00,103.55,103.66,103.52,103.54,21265.0,91.4449,91.5421,91.4184,91.4361,21265.0
2022-03-28 14:05:00,103.56,103.6,103.45,103.48,25867.0,91.4538,91.4891,91.3566,91.3831,25867.0
2022-03-28 14:10:00,103.49,103.6,103.46,103.53,21558.0,91.392,91.4891,91.3655,91.4273,21558.0
2022-03-28 14:15:00,103.52,103.57,103.41,103.47,29205.0,91.4184,91.4626,91.3213,91.3743,29205.0
2022-03-28 14:20:00,103.47,103.65,103.46,103.64,20384.0,91.3743,91.5332,91.3655,91.5244,20384.0
2022-03-28 14:25:00,103.62,103.82,103.53,103.75,29976.0,91.5068,91.6834,91.4273,91.6216,29976.0
2022-03-28 14:30:00,103.76,103.99,103.74,103.99,22460.0,91.6304,91.8335,91.6127,91.8335,22460.0
2022-03-28 14:35:00,103.99,104.14,103.98,104.09,22898.0,91.8335,91.966,91.8247,91.9218,22898.0
2022-03-28 14:40:00,104.13,104.26,104.12,104.23,40956.0,91.9571,92.0719,91.9483,92.0454,40956.0
2022-03-28 14:45:00,104.21,104.23,104.04,104.13,24030.0,92.0278,92.0454,91.8777,91.9571,24030.0
2022-03-28 14:50:00,104.15,104.17,103.99,104.04,20733.0,91.9748,91.9925,91.8335,91.8777,20733.0
2022-03-28 14:55:00,104.04,104.1,103.76,103.76,24167.0,91.8777,91.9306,91.6304,91.6304,24167.0
2022-03-28 15:00:00,103.77,103.78,103.49,103.57,39742.0,91.6392,91.648,91.392,91.4626,39742.0
2022-03-28 15:05:00,103.56,103.56,103.42,103.44,34534.0,91.4538,91.4538,91.3301,91.3478,34534.0
2022-03-28 15:10:00,103.44,103.51,103.31,103.33,39278.0,91.3478,91.4096,91.233,91.2507,39278.0
2022-03-28 15:15:00,103.32,103.34,103.01,103.09,62693.0,91.2418,91.2595,90.9681,91.0387,62693.0
2022-03-28 15:20:00,103.09,103.48,103.06,103.39,47510.0,91.0387,91.3831,91.0122,91.3036,47510.0
2022-03-28 15:25:00,103.37,103.4,103.17,103.17,43085.0,91.286,91.3125,91.1094,91.1094,43085.0
2022-03-28 15:30:00,103.18,103.29,103.17,103.19,52632.0,91.1182,91.2153,91.1094,91.127,52632.0
2022-03-28 15:35:00,103.18,103.29,103.16,103.24,55750.0,91.1182,91.2153,91.1005,91.1712,55750.0
2022-03-28 15:40:00,103.25,103.3,103.18,103.29,54621.0,91.18,91.2242,91.1182,91.2153,54621.0
2022-03-28 15:45:00,103.28,103.57,103.26,103.54,98145.0,91.2065,91.4626,91.1888,91.4361,98145.0
2022-03-28 15:50:00,103.53,103.59,103.35,103.36,121184.0,91.4273,91.4803,91.2683,91.2771,121184.0
2022-03-28 15:55:00,103.35,103.63,103.31,103.49,295600.0,91.2683,91.5156,91.233,91.392,295600.0
2022-03-29 09:30:00,99.99,100.01,98.43,99.04,625917.0,88.3011,88.3188,86.9235,87.4622,625917.0
2022-03-29 09:35:00,99.02,99.18,98.33,98.48,231467.0,87.4445,87.5858,86.8352,86.9676,231467.0
2022-03-29 09:40:00,98.5,99.46,98.38,99.36,201477.0,86.9853,87.8331,86.8793,87.7448,201477.0
2022-03-29 09:45:00,99.38,99.42,98.04,98.12,209351.0,87.7624,87.7977,86.5791,86.6497,209351.0
2022-03-29 09:50:00,98.12,98.37,97.84,98.18,161884.0,86.6497,86.8705,86.4024,86.7027,161884.0
2022-03-29 09:55:00,98.2,99.08,98.18,99.06,130002.0,86.7204,87.4975,86.7027,87.4798,130002.0
2022-03-29 10:00:00,99.09,99.21,98.63,99.06,119312.0,87.5063,87.6123,87.1001,87.4798,119312.0
2022-03-29 10:05:00,99.01,99.31,98.81,98.94,83286.0,87.4357,87.7006,87.259,87.3738,83286.0
2022-03-29 10:10:00,98.97,99.3,98.75,99.23,73793.0,87.4003,87.6918,87.2061,87.6299,73793.0
2022-03-29 10:15:00,99.23,99.49,99.09,99.15,153559.0,87.6299,87.8596,87.5063,87.5593,153559.0
2022-03-29 10:20:00,99.15,99.2,98.98,99.1,196522.0,87.5593,87.6035,87.4092,87.5151,196522.0
2022-03-29 10:25:00,99.08,99.8,99.08,99.76,120804.0,87.4975,88.1333,87.4975,88.098,120804.0
2022-03-29 10:30:00,99.78,100.04,99.72,99.99,128205.0,88.1157,88.3453,88.0627,88.3011,128205.0
2022-03-29 10:35:00,99.99,100.02,99.6,99.84,108070.0,88.3011,88.3276,87.9567,88.1686,108070.0
2022-03-29 10:40:00,99.85,100.03,99.67,99.82,123691.0,88.1775,88.3364,88.0185,88.151,123691.0
2022-03-29 10:45:00,99.81,99.97,99.71,99.85,140845.0,88.1421,88.2834,88.0538,88.1775,140845.0
2022-03-29 10:50:00,99.82,99.82,99.56,99.69,83195.0,88.151,88.151,87.9214,88.0362,83195.0
2022-03-29 10:55:00,99.67,99.81,99.51,99.69,99705.0,88.0185,88.1421,87.8772,88.0362,99705.0
2022-03-29 11:00:00,99.69,99.88,99.56,99.66,38770.0,88.0362,88.204,87.9214,88.0097,38770.0
2022-03-29 11:05:00,99.66,99.73,99.53,99.68,51009.0,88.0097,88.0715,87.8949,88.0273,51009.0
2022-03-29 11:10:00,99.67,99.89,99.62,99.85,65355.0,88.0185,88.2128,87.9744,88.1775,65355.0
2022-03-29 11:15:00,99.85,99.86,99.51,99.64,65183.0,88.1775,88.1863,87.8772,87.992,65183.0
2022-03-29 11:20:00,99.65,99.84,99.59,99.77,40720.0,88.0008,88.1686,87.9479,88.1068,40720.0
2022-03-29 11:25:00,99.78,99.83,99.55,99.75,46432.0,88.1157,88.1598,87.9125,88.0892,46432.0
2022-03-29 11:30:00,99.75,100.04,99.72,99.9,95262.0,88.0892,88.3453,88.0627,88.2216,95262.0
2022-03-29 11:35:00,99.88,100.0,99.72,99.98,67260.0,88.204,88.3099,88.0627,88.2923,67260.0
2022-03-29 11:40:00,99.97,100.01,99.74,99.74,32283.0,88.2834,88.3188,88.0803,88.0803,32283.0
2022-03-29 11:45:00,99.73,99.89,99.61,99.75,33175.0,88.0715,88.2128,87.9655,88.0892,33175.0
2022-03-29 11:50:00,99.75,99.89,99.71,99.82,27399.0,88.0892,88.2128,88.0538,88.151,27399.0
2022-03-29 11:55:00,99.82,99.82,99.47,99.56,29117.0,88.151,88.151,87.8419,87.9214,29117.0
2022-03-29 12:00:00,99.56,99.73,99.45,99.47,47593.0,87.9214,88.0715,87.8242,87.8419,47593.0
2022-03-29 12:05:00,99.45,99.49,99.04,99.08,44451.0,87.8242,87.8596,87.4622,87.4975,44451.0
2022-03-29 12:10:00,99.08,99.08,98.8,98.83,43869.0,87.4975,87.4975,87.2502,87.2767,43869.0
2022-03-29 12:15:00,98.85,99.13,98.83,99.08,36042.0,87.2944,87.5416,87.2767,87.4975,36042.0
2022-03-29 12:20:00,99.09,99.09,98.91,98.92,36269.0,87.5063,87.5063,87.3474,87.3562,36269.0
2022-03-29 12:25:00,98.92,99.11,98.92,99.1,57274.0,87.3562,87.524,87.3562,87.5151,57274.0
2022-03-29 12:30:00,99.08,99.28,99.07,99.27,38570.0,87.4975,87.6741,87.4887,87.6653,38570.0
2022-03-29 12:35:00,99.27,99.64,99.27,99.62,46909.0,87.6653,87.992,87.6653,87.9744,46909.0
2022-03-29 12:40:00,99.64,99.81,99.54,99.63,145765.0,87.992,88.1421,87.9037,87.9832,145765.0
2022-03-29 12:45:00,99.56,99.56,99.26,99.44,52187.0,87.9214,87.9214,87.6564,87.8154,52187.0
2022-03-29 12:50:00,99.42,99.58,99.22,99.31,59421.0,87.7977,87.939,87.6211,87.7006,59421.0
2022-03-29 12:55:00,99.33,99.44,99.26,99.35,32228.0,87.7183,87.8154,87.6564,87.7359,32228.0
2022-03-29 13:00:00,99.36,99.46,99.25,99.37,39573.0,87.7448,87.8331,87.6476,87.7536,39573.0
2022-03-29 13:05:00,99.38,99.42,99.28,99.28,43882.0,87.7624,87.7977,87.6741,87.6741,43882.0
2022-03-29 13:10:00,99.28,99.39,99.21,99.39,27308.0,87.6741,87.7712,87.6123,87.7712,27308.0
2022-03-29 13:15:00,99.39,99.58,99.39,99.52,35026.0,87.7712,87.939,87.7712,87.886,35026.0
2022-03-29 13:20:00,99.51,99.76,99.42,99.54,79748.0,87.8772,88.098,87.7977,87.9037,79748.0
2022-03-29 13:25:00,99.56,99.62,99.45,99.6,42033.0,87.9214,87.9744,87.8242,87.9567,42033.0
2022-03-29 13:30:00,99.6,99.71,99.54,99.66,51473.0,87.9567,88.0538,87.9037,88.0097,51473.0
2022-03-29 13:35:00,99.67,99.79,99.62,99.76,85757.0,88.0185,88.1245,87.9744,88.098,85757.0
2022-03-29 13:40:00,99.77,99.89,99.71,99.82,37527.0,88.1068,88.2128,88.0538,88.151,37527.0
2022-03-29 13:45:00,99.86,99.86,99.63,99.68,38294.0,88.1863,88.1863,87.9832,88.0273,38294.0
2022-03-29 13:50:00,99.69,99.76,99.56,99.7,38861.0,88.0362,88.098,87.9214,88.045,38861.0
2022-03-29 13:55:00,99.72,99.93,99.72,99.91,33612.0,88.0627,88.2481,88.0627,88.2305,33612.0
2022-03-29 14:00:00,99.9,99.93,99.81,99.91,36779.0,88.2216,88.2481,88.1421,88.2305,36779.0
2022-03-29 14:05:00,99.92,100.02,99.86,99.9,83678.0,88.2393,88.3276,88.1863,88.2216,83678.0
2022-03-29 14:10:00,99.91,100.01,99.88,100.0,45647.0,88.2305,88.3188,88.204,88.3099,45647.0
2022-03-29 14:15:00,100.0,100.03,99.91,100.0,115696.0,88.3099,88.3364,88.2305,88.3099,115696.0
2022-03-29 14:20:00,100.0,100.36,99.93,100.22,155227.0,88.3099,88.6279,88.2481,88.5042,155227.0
2022-03-29 14:25:00,100.14,100.2,99.98,100.06,46256.0,88.4336,88.4866,88.2923,88.3629,46256.0
2022-03-29 14:30:00,100.07,100.14,99.87,99.98,74585.0,88.3718,88.4336,88.1951,88.2923,74585.0
2022-03-29 14:35:00,99.96,99.98,99.85,99.94,22551.0,88.2746,88.2923,88.1775,88.2569,22551.0
2022-03-29 14:40:00,99.94,99.98,99.88,99.91,19758.0,88.2569,88.2923,88.204,88.2305,19758.0
2022-03-29 14:45:00,99.91,100.0,99.9,99.95,31200.0,88.2305,88.3099,88.2216,88.2658,31200.0
2022-03-29 14:50:00,99.94,99.96,99.77,99.77,32008.0,88.2569,88.2746,88.1068,88.1068,32008.0
2022-03-29 14:55:00,99.77,100.02,99.74,100.01,60225.0,88.1068,88.3276,88.0803,88.3188,60225.0
2022-03-29 15:00:00,100.0,100.08,99.95,100.05,31519.0,88.3099,88.3806,88.2658,88.3541,31519.0
2022-03-29 15:05:00,100.04,100.38,100.04,100.35,62595.0,88.3453,88.6455,88.3453,88.619,62595.0
2022-03-29 15:10:00,100.37,100.57,100.34,100.46,83376.0,88.6367,88.8133,88.6102,88.7162,83376.0
2022-03-29 15:15:00,100.45,100.75,100.45,100.5,61646.0,88.7073,88.9723,88.7073,88.7515,61646.0
2022-03-29 15:20:00,100.49,100.53,100.33,100.38,55513.0,88.7427,88.778,88.6014,88.6455,55513.0
2022-03-29 15:25:00,100.38,100.51,100.37,100.48,42134.0,88.6455,88.7603,88.6367,88.7338,42134.0
2022-03-29 15:30:00,100.49,100.59,100.43,100.57,55959.0,88.7427,88.831,88.6897,88.8133,55959.0
2022-03-29 15:35:00,100.58,100.85,100.58,100.61,59274.0,88.8221,89.0606,88.8221,88.8486,59274.0
2022-03-29 15:40:00,100.6,100.61,100.41,100.53,59435.0,88.8398,88.8486,88.672,88.778,59435.0
2022-03-29 15:45:00,100.53,100.82,100.51,100.79,118689.0,88.778,89.0341,88.7603,89.0076,118689.0
2022-03-29 15:50:00,100.8,100.94,100.61,100.68,156516.0,89.0164,89.14,88.8486,88.9104,156516.0
2022-03-29 15:55:00,100.68,100.81,100.66,100.69,316240.0,88.9104,89.0252,88.8928,88.9193,316240.0
2022-03-30 09:30:00,101.34,102.39,101.34,101.92,270938.0,89.7588,90.6889,89.7588,90.2726,270938.0
2022-03-30 09:35:00,101.96,102.76,101.7,102.2,103010.0,90.308,91.0166,90.0777,90.5206,103010.0
2022-03-30 09:40:00,102.17,102.4,101.07,101.2,160747.0,90.494,90.6977,89.5197,89.6348,160747.0
2022-03-30 09:45:00,101.2,101.42,100.73,101.11,91673.0,89.6348,89.8297,89.2186,89.5551,91673.0
2022-03-30 09:50:00,101.17,101.59,100.83,101.56,97396.0,89.6083,89.9803,89.3071,89.9537,97396.0
2022-03-30 09:55:00,101.54,101.54,100.94,101.33,47780.0,89.936,89.936,89.4046,89.75,47780.0
2022-03-30 10:00:00,101.32,101.4,101.01,101.22,64049.0,89.7411,89.812,89.4666,89.6526,64049.0
2022-03-30 10:05:00,101.23,101.5,101.17,101.17,56430.0,89.6614,89.9006,89.6083,89.6083,56430.0
2022-03-30 10:10:00,101.19,101.46,101.08,101.18,44532.0,89.626,89.8651,89.5286,89.6171,44532.0
2022-03-30 10:15:00,101.15,101.44,100.76,100.94,101226.0,89.5906,89.8474,89.2451,89.4046,101226.0
2022-03-30 10:20:00,100.94,101.01,100.63,100.88,45096.0,89.4046,89.4666,89.13,89.3514,45096.0
2022-03-30 10:25:00,100.91,101.05,100.84,100.93,40303.0,89.378,89.502,89.316,89.3957,40303.0
2022-03-30 10:30:00,100.95,101.05,100.75,100.83,44767.0,89.4134,89.502,89.2363,89.3071,44767.0
2022-03-30 10:35:00,100.86,100.99,100.82,100.84,35850.0,89.3337,89.4488,89.2983,89.316,35850.0
2022-03-30 10:40:00,100.85,101.11,100.85,101.1,57640.0,89.3248,89.5551,89.3248,89.5463,57640.0
2022-03-30 10:45:00,101.11,101.32,101.09,101.14,39703.0,89.5551,89.7411,89.5374,89.5817,39703.0
2022-03-30 10:50:00,101.16,101.59,101.16,101.52,41611.0,89.5994,89.9803,89.5994,89.9183,41611.0
2022-03-30 10:55:00,101.54,101.66,101.45,101.51,34477.0,89.936,90.0423,89.8563,89.9094,34477.0
2022-03-30 11:00:00,101.52,101.84,101.47,101.74,60722.0,89.9183,90.2017,89.874,90.1131,60722.0
2022-03-30 11:05:00,101.74,101.75,101.25,101.38,56677.0,90.1131,90.122,89.6791,89.7943,56677.0
2022-03-30 11:10:00,101.37,101.37,101.09,101.16,42888.0,89.7854,89.7854,89.5374,89.5994,42888.0
2022-03-30 11:15:00,101.14,101.24,100.97,101.02,44568.0,89.5817,89.6703,89.4311,89.4754,44568.0
2022-03-30 11:20:00,101.01,101.07,100.75,100.83,53174.0,89.4666,89.5197,89.2363,89.3071,53174.0
2022-03-30 11:25:00,100.84,100.84,100.65,100.79,43537.0,89.316,89.316,89.1477,89.2717,43537.0
2022-03-30 11:30:00,100.78,100.83,100.65,100.75,56820.0,89.2628,89.3071,89.1477,89.2363,56820.0
2022-03-30 11:35:00,100.74,100.89,100.63,100.89,32680.0,89.2274,89.3603,89.13,89.3603,32680.0
2022-03-30 11:40:00,100.9,100.94,100.68,100.74,47959.0,89.3691,89.4046,89.1743,89.2274,47959.0
2022-03-30 11:45:00,100.74,100.81,100.6,100.81,30177.0,89.2274,89.2894,89.1034,89.2894,30177.0
2022-03-30 11:50:00,100.81,100.98,100.8,100.94,40483.0,89.2894,89.44,89.2806,89.4046,40483.0
2022-03-30 11:55:00,100.93,101.01,100.79,100.9,68179.0,89.3957,89.4666,89.2717,89.3691,68179.0
2022-03-30 12:00:00,100.92,101.05,100.91,101.04,48978.0,89.3868,89.502,89.378,89.4931,48978.0
2022-03-30 12:05:00,101.02,101.03,100.85,101.01,81691.0,89.4754,89.4843,89.3248,89.4666,81691.0
2022-03-30 12:10:00,100.99,101.09,100.83,101.09,67000.0,89.4488,89.5374,89.3071,89.5374,67000.0
2022-03-30 12:15:00,101.08,101.37,101.07,101.3,40855.0,89.5286,89.7854,89.5197,89.7234,40855.0
2022-03-30 12:20:00,101.31,101.33,101.21,101.32,59702.0,89.7323,89.75,89.6437,89.7411,59702.0
2022-03-30 12:25:00,101.33,101.33,101.15,101.22,28474.0,89.75,89.75,89.5906,89.6526,28474.0
2022-03-30 12:30:00,101.22,101.25,101.07,101.16,20815.0,89.6526,89.6791,89.5197,89.5994,20815.0
2022-03-30 12:35:00,101.17,101.2,101.04,101.11,30277.0,89.6083,89.6348,89.4931,89.5551,30277.0
2022-03-30 12:40:00,101.1,101.11,100.83,100.92,25823.0,89.5463,89.5551,89.3071,89.3868,25823.0
2022-03-30 12:45:00,100.91,101.03,100.85,100.87,43319.0,89.378,89.4843,89.3248,89.3426,43319.0
2022-03-30 12:50:00,100.83,100.83,100.65,100.81,117395.0,89.3071,89.3071,89.1477,89.2894,117395.0
2022-03-30 12:55:00,100.81,100.87,100.78,100.84,13155.0,89.2894,89.3426,89.2628,89.316,13155.0
2022-03-30 13:00:00,100.84,100.86,100.71,100.74,31396.0,89.316,89.3337,89.2008,89.2274,31396.0
2022-03-30 13:05:00,100.73,100.89,100.61,100.88,22555.0,89.2186,89.3603,89.1123,89.3514,22555.0
2022-03-30 13:10:00,100.88,101.05,100.77,101.05,14025.0,89.3514,89.502,89.254,89.502,14025.0
2022-03-30 13:15:00,101.04,101.15,100.99,101.1,14635.0,89.4931,89.5906,89.4488,89.5463,14635.0
2022-03-30 13:20:00,101.11,101.14,100.92,100.94,16901.0,89.5551,89.5817,89.3868,89.4046,16901.0
2022-03-30 13:25:00,100.93,100.96,100.86,100.94,17754.0,89.3957,89.4223,89.3337,89.4046,17754.0
2022-03-30 13:30:00,100.92,100.93,100.75,100.91,34617.0,89.3868,89.3957,89.2363,89.378,34617.0
2022-03-30 13:35:00,100.88,100.98,100.84,100.94,25965.0,89.3514,89.44,89.316,89.4046,25965.0
2022-03-30 13:40:00,100.95,101.02,100.93,100.98,12373.0,89.4134,89.4754,89.3957,89.44,12373.0
2022-03-30 13:45:00,100.99,101.06,100.87,100.87,19258.0,89.4488,89.5108,89.3426,89.3426,19258.0
2022-03-30 13:50:00,100.88,100.97,100.78,100.91,16353.0,89.3514,89.4311,89.2628,89.378,16353.0
2022-03-30 13:55:00,100.93,101.14,100.88,101.14,15755.0,89.3957,89.5817,89.3514,89.5817,15755.0
2022-03-30 14:00:00,101.14,101.25,101.09,101.17,13610.0,89.5817,89.6791,89.5374,89.6083,13610.0
2022-03-30 14:05:00,101.16,101.18,101.05,101.07,21954.0,89.5994,89.6171,89.502,89.5197,21954.0
2022-03-30 14:10:00,101.07,101.12,101.01,101.01,20863.0,89.5197,89.564,89.4666,89.4666,20863.0
2022-03-30 14:15:00,101.01,101.02,100.91,101.02,13996.0,89.4666,89.4754,89.378,89.4754,13996.0
2022-03-30 14:20:00,101.02,101.14,100.97,101.08,32442.0,89.4754,89.5817,89.4311,89.5286,32442.0
2022-03-30 14:25:00,101.08,101.1,100.97,101.0,37143.0,89.5286,89.5463,89.4311,89.4577,37143.0
2022-03-30 14:30:00,101.0,101.01,100.92,100.92,24852.0,89.4577,89.4666,89.3868,89.3868,24852.0
2022-03-30 14:35:00,100.92,101.01,100.8,100.95,28383.0,89.3868,89.4666,89.2806,89.4134,28383.0
2022-03-30 14:40:00,100.93,100.93,100.7,100.82,36749.0,89.3957,89.3957,89.192,89.2983,36749.0
2022-03-30 14:45:00,100.82,100.97,100.8,100.82,28541.0,89.2983,89.4311,89.2806,89.2983,28541.0
2022-03-30 14:50:00,100.81,100.83,100.73,100.83,25863.0,89.2894,89.3071,89.2186,89.3071,25863.0
2022-03-30 14:55:00,100.84,100.98,100.8,100.85,19766.0,89.316,89.44,89.2806,89.3248,19766.0
2022-03-30 15:00:00,100.83,100.85,100.74,100.74,21066.0,89.3071,89.3248,89.2274,89.2274,21066.0
2022-03-30 15:05:00,100.73,100.86,100.72,100.8,21587.0,89.2186,89.3337,89.2097,89.2806,21587.0
2022-03-30 15:10:00,100.8,100.92,100.78,100.86,24559.0,89.2806,89.3868,89.2628,89.3337,24559.0
2022-03-30 15:15:00,100.84,100.88,100.71,100.77,23112.0,89.316,89.3514,89.2008,89.254,23112.0
2022-03-30 15:20:00,100.76,100.77,100.61,100.66,25097.0,89.2451,89.254,89.1123,89.1566,25097.0
2022-03-30 15:25:00,100.66,100.87,100.63,100.84,26743.0,89.1566,89.3426,89.13,89.316,26743.0
2022-03-30 15:30:00,100.84,100.96,100.77,100.95,41918.0,89.316,89.4223,89.254,89.4134,41918.0
2022-03-30 15:35:00,100.96,101.07,100.95,101.0,37396.0,89.4223,89.5197,89.4134,89.4577,37396.0
2022-03-30 15:40:00,101.0,101.0,100.85,100.91,70778.0,89.4577,89.4577,89.3248,89.378,70778.0
2022-03-30 15:45:00,100.91,101.01,100.88,100.89,65590.0,89.378,89.4666,89.3514,89.3603,65590.0
2022-03-30 15:50:00,100.87,100.89,100.7,100.84,80974.0,89.3426,89.3603,89.192,89.316,80974.0
2022-03-30 15:55:00,100.83,101.13,100.83,101.12,219839.0,89.3071,89.5728,89.3071,89.564,219839.0
2022-03-31 09:30:00,100.0,101.02,99.4,100.95,240544.0,88.572,89.4754,88.0405,89.4134,240544.0
2022-03-31 09:35:00,100.88,101.13,100.58,101.13,148698.0,89.3514,89.5728,89.0857,89.5728,148698.0
2022-03-31 09:40:00,101.12,101.25,100.9,100.92,105345.0,89.564,89.6791,89.3691,89.3868,105345.0
2022-03-31 09:45:00,100.93,101.66,100.79,101.64,87469.0,89.3957,90.0423,89.2717,90.0246,87469.0
2022-03-31 09:50:00,101.63,102.06,101.33,101.54,149972.0,90.0157,90.3966,89.75,89.936,149972.0
2022-03-31 09:55:00,101.56,101.76,101.13,101.26,63766.0,89.9537,90.1308,89.5728,89.688,63766.0
2022-03-31 10:00:00,101.25,101.35,101.11,101.27,55462.0,89.6791,89.7677,89.5551,89.6968,55462.0
2022-03-31 10:05:00,101.29,101.68,101.16,101.42,83450.0,89.7146,90.06,89.5994,89.8297,83450.0
2022-03-31 10:10:00,101.43,101.44,100.98,101.08,89132.0,89.8386,89.8474,89.44,89.5286,89132.0
2022-03-31 10:15:00,101.08,101.31,101.08,101.1,52672.0,89.5286,89.7323,89.5286,89.5463,52672.0
2022-03-31 10:20:00,101.09,101.49,101.03,101.36,93058.0,89.5374,89.8917,89.4843,89.7766,93058.0
2022-03-31 10:25:00,101.34,101.67,101.27,101.61,102102.0,89.7588,90.0511,89.6968,89.998,102102.0
2022-03-31 10:30:00,101.59,101.79,101.47,101.76,99989.0,89.9803,90.1574,89.874,90.1308,99989.0
2022-03-31 10:35:00,101.78,102.17,101.78,102.13,102361.0,90.1486,90.494,90.1486,90.4586,102361.0
2022-03-31 10:40:00,102.12,102.22,101.93,102.2,78976.0,90.4497,90.5383,90.2814,90.5206,78976.0
2022-03-31 10:45:00,102.21,102.22,101.84,102.02,63638.0,90.5294,90.5383,90.2017,90.3611,63638.0
2022-03-31 10:50:00,101.99,102.02,101.61,101.89,50996.0,90.3346,90.3611,89.998,90.246,50996.0
2022-03-31 10:55:00,101.9,102.2,101.85,102.15,66167.0,90.2548,90.5206,90.2106,90.4763,66167.0
2022-03-31 11:00:00,102.13,102.23,101.82,101.85,87762.0,90.4586,90.5471,90.184,90.2106,87762.0
2022-03-31 11:05:00,101.85,102.06,101.75,101.95,113042.0,90.2106,90.3966,90.122,90.2991,113042.0
2022-03-31 11:10:00,101.95,102.09,101.79,102.02,77915.0,90.2991,90.4231,90.1574,90.3611,77915.0
2022-03-31 11:15:00,102.0,102.22,101.95,102.2,63443.0,90.3434,90.5383,90.2991,90.5206,63443.0
2022-03-31 11:20:00,102.2,102.23,102.0,102.19,46390.0,90.5206,90.5471,90.3434,90.5117,46390.0
2022-03-31 11:25:00,102.18,102.45,102.18,102.24,72965.0,90.5029,90.742,90.5029,90.556,72965.0
2022-03-31 11:30:00,102.23,102.24,101.82,101.83,48623.0,90.5471,90.556,90.184,90.1928,48623.0
2022-03-31 11:35:00,101.83,102.02,101.8,102.01,26465.0,90.1928,90.3611,90.1663,90.3523,26465.0
2022-03-31 11:40:00,101.99,102.24,101.95,102.22,60425.0,90.3346,90.556,90.2991,90.5383,60425.0
2022-03-31 11:45:00,102.2,102.27,102.09,102.23,26696.0,90.5206,90.5826,90.4231,90.5471,26696.0
2022-03-31 11:50:00,102.22,102.34,102.2,102.2,30179.0,90.5383,90.6446,90.5206,90.5206,30179.0
2022-03-31 11:55:00,102.2,102.32,102.14,102.21,25440.0,90.5206,90.6269,90.4674,90.5294,25440.0
2022-03-31 12:00:00,102.2,102.27,102.12,102.24,39800.0,90.5206,90.5826,90.4497,90.556,39800.0
2022-03-31 12:05:00,102.24,102.27,102.09,102.17,29713.0,90.556,90.5826,90.4231,90.494,29713.0
2022-03-31 12:10:00,102.17,102.42,102.13,102.34,33380.0,90.494,90.7154,90.4586,90.6446,33380.0
2022-03-31 12:15:00,102.33,102.39,102.26,102.36,42078.0,90.6357,90.6889,90.5737,90.6623,42078.0
2022-03-31 12:20:00,102.34,102.43,102.08,102.31,55765.0,90.6446,90.7243,90.4143,90.618,55765.0
2022-03-31 12:25:00,102.31,102.37,102.18,102.22,34709.0,90.618,90.6711,90.5029,90.5383,34709.0
2022-03-31 12:30:00,102.22,102.23,102.02,102.08,32307.0,90.5383,90.5471,90.3611,90.4143,32307.0
2022-03-31 12:35:00,102.08,102.15,102.03,102.09,35129.0,90.4143,90.4763,90.37,90.4231,35129.0
2022-03-31 12:40:00,102.09,102.09,101.93,102.02,51079.0,90.4231,90.4231,90.2814,90.3611,51079.0
2022-03-31 12:45:00,102.01,102.02,101.78,101.82,31133.0,90.3523,90.3611,90.1486,90.184,31133.0
2022-03-31 12:50:00,101.84,101.91,101.8,101.91,15667.0,90.2017,90.2637,90.1663,90.2637,15667.0
2022-03-31 12:55:00,101.89,101.99,101.87,101.92,26278.0,90.246,90.3346,90.2283,90.2726,26278.0
2022-03-31 13:00:00,101.9,102.03,101.87,101.94,16260.0,90.2548,90.37,90.2283,90.2903,16260.0
2022-03-31 13:05:00,101.95,102.01,101.89,101.97,20308.0,90.2991,90.3523,90.246,90.3168,20308.0
2022-03-31 13:10:00,101.96,102.02,101.94,101.97,18562.0,90.308,90.3611,90.2903,90.3168,18562.0
2022-03-31 13:15:00,101.98,102.0,101.81,101.9,31293.0,90.3257,90.3434,90.1751,90.2548,31293.0
2022-03-31 13:20:00,101.88,102.02,101.86,101.96,29246.0,90.2371,90.3611,90.2194,90.308,29246.0
2022-03-31 13:25:00,101.95,102.03,101.9,101.9,17357.0,90.2991,90.37,90.2548,90.2548,17357.0
2022-03-31 13:30:00,101.9,101.94,101.69,101.74,25134.0,90.2548,90.2903,90.0688,90.1131,25134.0
2022-03-31 13:35:00,101.73,101.79,101.65,101.79,23555.0,90.1043,90.1574,90.0334,90.1574,23555.0
2022-03-31 13:40:00,101.8,101.92,101.8,101.89,28223.0,90.1663,90.2726,90.1663,90.246,28223.0
2022-03-31 13:45:00,101.88,101.99,101.83,101.92,29897.0,90.2371,90.3346,90.1928,90.2726,29897.0
2022-03-31 13:50:00,101.9,101.92,101.78,101.86,30155.0,90.2548,90.2726,90.1486,90.2194,30155.0
2022-03-31 13:55:00,101.85,101.89,101.78,101.78,31159.0,90.2106,90.246,90.1486,90.1486,31159.0
2022-03-31 14:00:00,101.79,101.82,101.48,101.49,28959.0,90.1574,90.184,89.8828,89.8917,28959.0
2022-03-31 14:05:00,101.49,101.67,101.4,101.51,37452.0,89.8917,90.0511,89.812,89.9094,37452.0
2022-03-31 14:10:00,101.51,101.72,101.45,101.68,26740.0,89.9094,90.0954,89.8563,90.06,26740.0
2022-03-31 14:15:00,101.69,101.73,101.42,101.47,41501.0,90.0688,90.1043,89.8297,89.874,41501.0
2022-03-31 14:20:00,101.48,101.63,101.45,101.55,27809.0,89.8828,90.0157,89.8563,89.9448,27809.0
2022-03-31 14:25:00,101.54,101.55,101.3,101.35,26716.0,89.936,89.9448,89.7234,89.7677,26716.0
2022-03-31 14:30:00,101.34,101.43,101.29,101.32,20530.0,89.7588,89.8386,89.7146,89.7411,20530.0
2022-03-31 14:35:00,101.33,101.42,101.16,101.17,48875.0,89.75,89.8297,89.5994,89.6083,48875.0
2022-03-31 14:40:00,101.19,101.2,100.74,100.77,54121.0,89.626,89.6348,89.2274,89.254,54121.0
2022-03-31 14:45:00,100.76,101.08,100.68,101.06,67376.0,89.2451,89.5286,89.1743,89.5108,67376.0
2022-03-31 14:50:00,101.05,101.15,100.98,101.04,49801.0,89.502,89.5906,89.44,89.4931,49801.0
2022-03-31 14:55:00,101.0,101.02,100.91,100.95,58567.0,89.4577,89.4754,89.378,89.4134,58567.0
2022-03-31 15:00:00,100.96,101.22,100.96,101.15,31599.0,89.4223,89.6526,89.4223,89.5906,31599.0
2022-03-31 15:05:00,101.14,101.2,101.05,101.05,41859.0,89.5817,89.6348,89.502,89.502,41859.0
2022-03-31 15:10:00,101.06,101.25,101.06,101.2,56635.0,89.5108,89.6791,89.5108,89.6348,56635.0
2022-03-31 15:15:00,101.19,101.42,101.19,101.37,61951.0,89.626,89.8297,89.626,89.7854,61951.0
2022-03-31 15:20:00,101.36,101.43,101.26,101.26,48027.0,89.7766,89.8386,89.688,89.688,48027.0
2022-03-31 15:25:00,101.25,101.31,101.13,101.15,32974.0,89.6791,89.7323,89.5728,89.5906,32974.0
2022-03-31 15:30:00,101.14,101.19,100.99,101.04,73230.0,89.5817,89.626,89.4488,89.4931,73230.0
2022-03-31 15:35:00,101.03,101.22,101.01,101.07,59516.0,89.4843,89.6526,89.4666,89.5197,59516.0
2022-03-31 15:40:00,101.07,101.12,100.68,100.69,108191.0,89.5197,89.564,89.1743,89.1831,108191.0
2022-03-31 15:45:00,100.69,100.69,100.36,100.38,119429.0,89.1831,89.1831,88.8908,88.9086,119429.0
2022-03-31 15:50:00,100.37,100.53,100.29,100.48,155048.0,88.8997,89.0414,88.8288,88.9971,155048.0
2022-03-31 15:55:00,100.48,100.56,100.0,100.01,592402.0,88.9971,89.068,88.572,88.5808,592402.0
2022-04-01 09:30:00,100.15,100.54,99.28,100.47,218636.0,88.7048,89.0503,87.9343,88.9883,218636.0
2022-04-01 09:35:00,100.5,101.43,100.41,101.39,65941.0,89.0148,89.8386,88.9351,89.8031,65941.0
2022-04-01 09:40:00,101.43,101.66,101.12,101.32,63106.0,89.8386,90.0423,89.564,89.7411,63106.0
2022-04-01 09:45:00,101.33,101.58,101.14,101.29,51460.0,89.75,89.9714,89.5817,89.7146,51460.0
2022-04-01 09:50:00,101.29,101.43,100.97,100.99,49927.0,89.7146,89.8386,89.4311,89.4488,49927.0
2022-04-01 09:55:00,100.93,101.11,100.59,100.97,64073.0,89.3957,89.5551,89.0946,89.4311,64073.0
2022-04-01 10:00:00,100.98,101.21,100.89,101.0,92030.0,89.44,89.6437,89.3603,89.4577,92030.0
2022-04-01 10:05:00,101.04,101.24,100.8,101.14,36830.0,89.4931,89.6703,89.2806,89.5817,36830.0
2022-04-01 10:10:00,101.15,101.24,101.01,101.05,34137.0,89.5906,89.6703,89.4666,89.502,34137.0
2022-04-01 10:15:00,101.01,101.15,100.83,101.05,50433.0,89.4666,89.5906,89.3071,89.502,50433.0
2022-04-01 10:20:00,101.03,101.08,100.84,100.91,38686.0,89.4843,89.5286,89.316,89.378,38686.0
2022-04-01 10:25:00,100.92,101.25,100.87,101.07,62206.0,89.3868,89.6791,89.3426,89.5197,62206.0
2022-04-01 10:30:00,101.0,101.2,100.86,101.07,40398.0,89.4577,89.6348,89.3337,89.5197,40398.0
2022-04-01 10:35:00,101.07,101.24,100.94,101.22,43926.0,89.5197,89.6703,89.4046,89.6526,43926.0
2022-04-01 10:40:00,101.2,101.36,101.09,101.14,62889.0,89.6348,89.7766,89.5374,89.5817,62889.0
2022-04-01 10:45:00,101.15,101.42,101.15,101.29,56592.0,89.5906,89.8297,89.5906,89.7146,56592.0
2022-04-01 10:50:00,101.29,101.37,101.17,101.28,76561.0,89.7146,89.7854,89.6083,89.7057,76561.0
2022-04-01 10:55:00,101.29,101.41,100.89,100.91,80290.0,89.7146,89.8208,89.3603,89.378,80290.0
2022-04-01 11:00:00,100.85,101.1,100.84,101.02,44951.0,89.3248,89.5463,89.316,89.4754,44951.0
2022-04-01 11:05:00,101.0,101.31,100.98,101.12,85636.0,89.4577,89.7323,89.44,89.564,85636.0
2022-04-01 11:10:00,101.11,101.26,100.97,101.26,56395.0,89.5551,89.688,89.4311,89.688,56395.0
2022-04-01 11:15:00,101.27,101.34,101.03,101.07,50949.0,89.6968,89.7588,89.4843,89.5197,50949.0
2022-04-01 11:20:00,101.08,101.23,101.03,101.23,62410.0,89.5286,89.6614,89.4843,89.6614,62410.0
2022-04-01 11:25:00,101.19,101.45,101.11,101.32,174925.0,89.626,89.8563,89.5551,89.7411,174925.0
2022-04-01 11:30:00,101.29,101.37,101.17,101.25,41801.0,89.7146,89.7854,89.6083,89.6791,41801.0
2022-04-01 11:35:00,101.27,101.27,100.85,100.94,41937.0,89.6968,89.6968,89.3248,89.4046,41937.0
2022-04-01 11:40:00,100.94,101.12,100.91,100.96,30204.0,89.4046,89.564,89.378,89.4223,30204.0
2022-04-01 11:45:00,100.95,100.95,100.73,100.76,20176.0,89.4134,89.4134,89.2186,89.2451,20176.0
2022-04-01 11:50:00,100.78,100.96,100.66,100.93,38347.0,89.2628,89.4223,89.1566,89.3957,38347.0
2022-04-01 11:55:00,100.94,100.94,100.74,100.79,20810.0,89.4046,89.4046,89.2274,89.2717,20810.0
2022-04-01 12:00:00,100.74,100.82,100.52,100.67,48440.0,89.2274,89.2983,89.0326,89.1654,48440.0
2022-04-01 12:05:00,100.66,100.76,100.61,100.76,19917.0,89.1566,89.2451,89.1123,89.2451,19917.0
2022-04-01 12:10:00,100.75,100.76,100.64,100.69,15991.0,89.2363,89.2451,89.1388,89.1831,15991.0
2022-04-01 12:15:00,100.7,100.71,100.6,100.69,18306.0,89.192,89.2008,89.1034,89.1831,18306.0
2022-04-01 12:20:00,100.71,100.85,100.63,100.66,82518.0,89.2008,89.3248,89.13,89.1566,82518.0
2022-04-01 12:25:00,100.66,100.81,100.66,100.74,28646.0,89.1566,89.2894,89.1566,89.2274,28646.0
2022-04-01 12:30:00,100.73,100.75,100.36,100.4,20781.0,89.2186,89.2363,88.8908,88.9263,20781.0
2022-04-01 12:35:00,100.41,100.56,100.34,100.5,34495.0,88.9351,89.068,88.8731,89.0148,34495.0
2022-04-01 12:40:00,100.48,100.76,100.44,100.75,59075.0,88.9971,89.2451,88.9617,89.2363,59075.0
2022-04-01 12:45:00,100.73,100.76,100.58,100.59,23937.0,89.2186,89.2451,89.0857,89.0946,23937.0
2022-04-01 12:50:00,100.53,100.62,100.35,100.62,115959.0,89.0414,89.1211,88.882,89.1211,115959.0
2022-04-01 12:55:00,100.6,100.78,100.58,100.73,24459.0,89.1034,89.2628,89.0857,89.2186,24459.0
2022-04-01 13:00:00,100.72,100.8,100.61,100.67,16761.0,89.2097,89.2806,89.1123,89.1654,16761.0
2022-04-01 13:05:00,100.67,100.77,100.65,100.72,34006.0,89.1654,89.254,89.1477,89.2097,34006.0
2022-04-01 13:10:00,100.72,100.75,100.55,100.72,30442.0,89.2097,89.2363,89.0591,89.2097,30442.0
2022-04-01 13:15:00,100.73,100.74,100.55,100.56,12474.0,89.2186,89.2274,89.0591,89.068,12474.0
2022-04-01 13:20:00,100.54,100.55,100.3,100.44,18678.0,89.0503,89.0591,88.8377,88.9617,18678.0
2022-04-01 13:25:00,100.45,100.48,100.34,100.43,22272.0,88.9706,88.9971,88.8731,88.9528,22272.0
2022-04-01 13:30:00,100.44,100.47,100.22,100.45,50986.0,88.9617,88.9883,88.7668,88.9706,50986.0
2022-04-01 13:35:00,100.48,100.65,100.48,100.51,15327.0,88.9971,89.1477,88.9971,89.0237,15327.0
2022-04-01 13:40:00,100.5,100.5,100.34,100.34,16772.0,89.0148,89.0148,88.8731,88.8731,16772.0
2022-04-01 13:45:00,100.32,100.44,100.25,100.26,18135.0,88.8554,88.9617,88.7934,88.8023,18135.0
2022-04-01 13:50:00,100.27,100.37,100.24,100.36,43123.0,88.8111,88.8997,88.7846,88.8908,43123.0
2022-04-01 13:55:00,100.35,100.56,100.34,100.47,20766.0,88.882,89.068,88.8731,88.9883,20766.0
2022-04-01 14:00:00,100.48,100.73,100.47,100.73,14123.0,88.9971,89.2186,88.9883,89.2186,14123.0
2022-04-01 14:05:00,100.75,100.8,100.65,100.73,24047.0,89.2363,89.2806,89.1477,89.2186,24047.0
2022-04-01 14:10:00,100.73,100.8,100.66,100.8,30414.0,89.2186,89.2806,89.1566,89.2806,30414.0
2022-04-01 14:15:00,100.8,100.84,100.68,100.68,26834.0,89.2806,89.316,89.1743,89.1743,26834.0
2022-04-01 14:20:00,100.66,100.83,100.6,100.73,37645.0,89.1566,89.3071,89.1034,89.2186,37645.0
2022-04-01 14:25:00,100.73,100.84,100.7,100.83,24098.0,89.2186,89.316,89.192,89.3071,24098.0
2022-04-01 14:30:00,100.84,100.86,100.72,100.74,34034.0,89.316,89.3337,89.2097,89.2274,34034.0
2022-04-01 14:35:00,100.75,100.82,100.67,100.75,39971.0,89.2363,89.2983,89.1654,89.2363,39971.0
2022-04-01 14:40:00,100.76,100.79,100.66,100.75,23698.0,89.2451,89.2717,89.1566,89.2363,23698.0
2022-04-01 14:45:00,100.75,100.79,100.61,100.61,29715.0,89.2363,89.2717,89.1123,89.1123,29715.0
2022-04-01 14:50:00,100.61,100.75,100.55,100.72,30118.0,89.1123,89.2363,89.0591,89.2097,30118.0
2022-04-01 14:55:00,100.73,100.77,100.66,100.72,34018.0,89.2186,89.254,89.1566,89.2097,34018.0
2022-04-01 15:00:00,100.72,100.78,100.68,100.73,29244.0,89.2097,89.2628,89.1743,89.2186,29244.0
2022-04-01 15:05:00,100.72,100.72,100.58,100.61,31820.0,89.2097,89.2097,89.0857,89.1123,31820.0
2022-04-01 15:10:00,100.6,100.65,100.49,100.63,30138.0,89.1034,89.1477,89.006,89.13,30138.0
2022-04-01 15:15:00,100.64,100.67,100.54,100.62,35609.0,89.1388,89.1654,89.0503,89.1211,35609.0
2022-04-01 15:20:00,100.61,100.62,100.51,100.6,34908.0,89.1123,89.1211,89.0237,89.1034,34908.0
2022-04-01 15:25:00,100.59,100.66,100.56,100.59,54733.0,89.0946,89.1566,89.068,89.0946,54733.0
2022-04-01 15:30:00,100.58,100.63,100.5,100.59,61282.0,89.0857,89.13,89.0148,89.0946,61282.0
2022-04-01 15:35:00,100.6,100.62,100.5,100.55,39346.0,89.1034,89.1211,89.0148,89.0591,39346.0
2022-04-01 15:40:00,100.56,100.64,100.54,100.61,63208.0,89.068,89.1388,89.0503,89.1123,63208.0
2022-04-01 15:45:00,100.61,100.66,100.57,100.64,77621.0,89.1123,89.1566,89.0768,89.1388,77621.0
2022-04-01 15:50:00,100.65,100.83,100.54,100.71,276396.0,89.1477,89.3071,89.0503,89.2008,276396.0
2022-04-01 15:55:00,100.69,100.83,100.55,100.62,458473.0,89.1831,89.3071,89.0591,89.1211,458473.0
2022-04-04 09:30:00,101.41,101.91,100.75,101.73,214747.0,89.8208,90.2637,89.2363,90.1043,214747.0
2022-04-04 09:35:00,101.78,101.85,100.5,100.61,67543.0,90.1486,90.2106,89.0148,89.1123,67543.0
2022-04-04 09:40:00,100.62,101.01,100.22,100.3,97959.0,89.1211,89.4666,88.7668,88.8377,97959.0
2022-04-04 09:45:00,100.31,100.41,99.94,100.3,67161.0,88.8466,88.9351,88.5188,88.8377,67161.0
2022-04-04 09:50:00,100.3,100.76,99.96,100.54,66100.0,88.8377,89.2451,88.5366,89.0503,66100.0
2022-04-04 09:55:00,100.55,100.89,100.55,100.74,43462.0,89.0591,89.3603,89.0591,89.2274,43462.0
2022-04-04 10:00:00,100.75,100.94,100.61,100.84,28205.0,89.2363,89.4046,89.1123,89.316,28205.0
2022-04-04 10:05:00,100.82,100.92,100.73,100.83,20272.0,89.2983,89.3868,89.2186,89.3071,20272.0
2022-04-04 10:10:00,100.85,100.92,100.5,100.78,34818.0,89.3248,89.3868,89.0148,89.2628,34818.0
2022-04-04 10:15:00,100.76,101.12,100.67,100.89,28507.0,89.2451,89.564,89.1654,89.3603,28507.0
2022-04-04 10:20:00,100.94,100.95,100.7,100.75,15193.0,89.4046,89.4134,89.192,89.2363,15193.0
2022-04-04 10:25:00,100.73,101.0,100.6,101.0,45740.0,89.2186,89.4577,89.1034,89.4577,45740.0
2022-04-04 10:30:00,101.0,101.07,100.9,100.93,20654.0,89.4577,89.5197,89.3691,89.3957,20654.0
2022-04-04 10:35:00,100.93,100.94,100.41,100.58,26890.0,89.3957,89.4046,88.9351,89.0857,26890.0
2022-04-04 10:40:00,100.58,100.7,100.4,100.43,23285.0,89.0857,89.192,88.9263,88.9528,23285.0
2022-04-04 10:45:00,100.43,100.62,100.39,100.53,41085.0,88.9528,89.1211,88.9174,89.0414,41085.0
2022-04-04 10:50:00,100.5,100.51,100.22,100.28,34461.0,89.0148,89.0237,88.7668,88.82,34461.0
2022-04-04 10:55:00,100.29,100.36,100.03,100.16,37920.0,88.8288,88.8908,88.5986,88.7137,37920.0
2022-04-04 11:00:00,100.19,100.19,99.87,99.9,29968.0,88.7403,88.7403,88.4568,88.4834,29968.0
2022-04-04 11:05:00,99.9,100.01,99.68,99.99,42227.0,88.4834,88.5808,88.2886,88.5631,42227.0
2022-04-04 11:10:00,100.01,100.01,99.67,99.84,38423.0,88.5808,88.5808,88.2797,88.4303,38423.0
2022-04-04 11:15:00,99.84,100.1,99.84,100.1,32168.0,88.4303,88.6606,88.4303,88.6606,32168.0
2022-04-04 11:20:00,100.06,100.16,99.96,100.12,19693.0,88.6251,88.7137,88.5366,88.6783,19693.0
2022-04-04 11:25:00,100.14,100.21,100.01,100.1,30593.0,88.696,88.758,88.5808,88.6606,30593.0
2022-04-04 11:30:00,100.12,100.19,100.02,100.14,31772.0,88.6783,88.7403,88.5897,88.696,31772.0
2022-04-04 11:35:00,100.14,100.19,100.05,100.06,17259.0,88.696,88.7403,88.6163,88.6251,17259.0
2022-04-04 11:40:00,100.06,100.1,99.76,99.84,24470.0,88.6251,88.6606,88.3594,88.4303,24470.0
2022-04-04 11:45:00,99.83,100.01,99.75,99.77,45452.0,88.4214,88.5808,88.3506,88.3683,45452.0
2022-04-04 11:50:00,99.78,99.85,99.62,99.84,20333.0,88.3771,88.4391,88.2354,88.4303,20333.0
2022-04-04 11:55:00,99.87,100.05,99.87,100.05,21948.0,88.4568,88.6163,88.4568,88.6163,21948.0
2022-04-04 12:00:00,100.03,100.1,99.99,100.09,16965.0,88.5986,88.6606,88.5631,88.6517,16965.0
2022-04-04 12:05:00,100.06,100.07,99.84,99.96,19688.0,88.6251,88.634,88.4303,88.5366,19688.0
2022-04-04 12:10:00,99.94,100.07,99.87,100.07,18707.0,88.5188,88.634,88.4568,88.634,18707.0
2022-04-04 12:15:00,100.05,100.17,100.0,100.08,25025.0,88.6163,88.7226,88.572,88.6428,25025.0
2022-04-04 12:20:00,100.09,100.09,99.9,99.93,15465.0,88.6517,88.6517,88.4834,88.51,15465.0
2022-04-04 12:25:00,99.93,100.01,99.84,99.98,26967.0,88.51,88.5808,88.4303,88.5543,26967.0
2022-04-04 12:30:00,100.0,100.0,99.77,99.9,20627.0,88.572,88.572,88.3683,88.4834,20627.0
2022-04-04 12:35:00,99.9,99.9,99.76,99.77,19186.0,88.4834,88.4834,88.3594,88.3683,19186.0
2022-04-04 12:40:00,99.78,99.96,99.78,99.94,15439.0,88.3771,88.5366,88.3771,88.5188,15439.0
2022-04-04 12:45:00,99.96,100.06,99.93,100.06,29390.0,88.5366,88.6251,88.51,88.6251,29390.0
2022-04-04 12:50:00,100.07,100.09,99.89,99.89,12123.0,88.634,88.6517,88.4746,88.4746,12123.0
2022-04-04 12:55:00,99.87,100.01,99.78,99.99,17992.0,88.4568,88.5808,88.3771,88.5631,17992.0
2022-04-04 13:00:00,99.97,100.0,99.92,99.94,18039.0,88.5454,88.572,88.5011,88.5188,18039.0
2022-04-04 13:05:00,99.92,99.92,99.83,99.83,20211.0,88.5011,88.5011,88.4214,88.4214,20211.0
2022-04-04 13:10:00,99.89,99.93,99.84,99.9,13456.0,88.4746,88.51,88.4303,88.4834,13456.0
2022-04-04 13:15:00,99.88,100.0,99.88,99.91,16934.0,88.4657,88.572,88.4657,88.4923,16934.0
2022-04-04 13:20:00,99.93,100.1,99.93,100.05,13678.0,88.51,88.6606,88.51,88.6163,13678.0
2022-04-04 13:25:00,100.04,100.05,99.85,99.93,27593.0,88.6074,88.6163,88.4391,88.51,27593.0
2022-04-04 13:30:00,99.93,100.05,99.92,100.03,17101.0,88.51,88.6163,88.5011,88.5986,17101.0
2022-04-04 13:35:00,100.03,100.2,100.03,100.2,15499.0,88.5986,88.7491,88.5986,88.7491,15499.0
2022-04-04 13:40:00,100.19,100.47,100.19,100.37,29668.0,88.7403,88.9883,88.7403,88.8997,29668.0
2022-04-04 13:45:00,100.37,100.38,100.26,100.35,9436.0,88.8997,88.9086,88.8023,88.882,9436.0
2022-04-04 13:50:00,100.35,100.44,100.3,100.44,12776.0,88.882,88.9617,88.8377,88.9617,12776.0
2022-04-04 13:55:00,100.42,100.48,100.38,100.41,23691.0,88.944,88.9971,88.9086,88.9351,23691.0
2022-04-04 14:00:00,100.42,100.72,100.42,100.7,20957.0,88.944,89.2097,88.944,89.192,20957.0
2022-04-04 14:05:00,100.69,100.76,100.63,100.64,28679.0,89.1831,89.2451,89.13,89.1388,28679.0
2022-04-04 14:10:00,100.65,100.65,100.43,100.51,27940.0,89.1477,89.1477,88.9528,89.0237,27940.0
2022-04-04 14:15:00,100.52,100.55,100.45,100.49,18344.0,89.0326,89.0591,88.9706,89.006,18344.0
2022-04-04 14:20:00,100.49,100.55,100.48,100.5,20897.0,89.006,89.0591,88.9971,89.0148,20897.0
2022-04-04 14:25:00,100.5,100.63,100.49,100.63,20117.0,89.0148,89.13,89.006,89.13,20117.0
2022-04-04 14:30:00,100.62,100.62,100.5,100.56,20585.0,89.1211,89.1211,89.0148,89.068,20585.0
2022-04-04 14:35:00,100.54,100.59,100.46,100.55,22170.0,89.0503,89.0946,88.9794,89.0591,22170.0
2022-04-04 14:40:00,100.57,100.57,100.38,100.43,18360.0,89.0768,89.0768,88.9086,88.9528,18360.0
2022-04-04 14:45:00,100.44,100.49,100.36,100.4,13847.0,88.9617,89.006,88.8908,88.9263,13847.0
2022-04-04 14:50:00,100.41,100.52,100.4,100.52,13217.0,88.9351,89.0326,88.9263,89.0326,13217.0
2022-04-04 14:55:00,100.53,100.57,100.51,100.57,24628.0,89.0414,89.0768,89.0237,89.0768,24628.0
2022-04-04 15:00:00,100.54,100.61,100.47,100.52,21457.0,89.0503,89.1123,88.9883,89.0326,21457.0
2022-04-04 15:05:00,100.54,100.58,100.5,100.54,17094.0,89.0503,89.0857,89.0148,89.0503,17094.0
2022-04-04 15:10:00,100.55,100.58,100.5,100.58,22000.0,89.0591,89.0857,89.0148,89.0857,22000.0
2022-04-04 15:15:00,100.58,100.64,100.45,100.46,29350.0,89.0857,89.1388,88.9706,88.9794,29350.0
2022-04-04 15:20:00,100.47,100.59,100.47,100.53,32289.0,88.9883,89.0946,88.9883,89.0414,32289.0
2022-04-04 15:25:00,100.54,100.6,100.49,100.57,21735.0,89.0503,89.1034,89.006,89.0768,21735.0
2022-04-04 15:30:00,100.55,100.62,100.52,100.54,28316.0,89.0591,89.1211,89.0326,89.0503,28316.0
2022-04-04 15:35:00,100.53,100.66,100.46,100.62,63556.0,89.0414,89.1566,88.9794,89.1211,63556.0
2022-04-04 15:40:00,100.62,100.7,100.58,100.67,74289.0,89.1211,89.192,89.0857,89.1654,74289.0
2022-04-04 15:45:00,100.67,100.77,100.65,100.71,110028.0,89.1654,89.254,89.1477,89.2008,110028.0
2022-04-04 15:50:00,100.72,100.87,100.68,100.72,96146.0,89.2097,89.3426,89.1743,89.2097,96146.0
2022-04-04 15:55:00,100.71,100.72,100.51,100.57,232952.0,89.2008,89.2097,89.0237,89.0768,232952.0
2022-04-05 09:30:00,100.85,101.59,100.79,101.29,209007.0,89.3248,89.9803,89.2717,89.7146,209007.0
2022-04-05 09:35:00,101.29,101.66,100.91,100.96,103153.0,89.7146,90.0423,89.378,89.4223,103153.0
2022-04-05 09:40:00,100.92,101.36,100.77,101.36,106966.0,89.3868,89.7766,89.254,89.7766,106966.0
2022-04-05 09:45:00,101.32,101.32,100.48,100.54,69637.0,89.7411,89.7411,88.9971,89.0503,69637.0
2022-04-05 09:50:00,100.53,100.94,100.45,100.87,40112.0,89.0414,89.4046,88.9706,89.3426,40112.0
2022-04-05 09:55:00,100.84,101.01,100.73,100.75,36386.0,89.316,89.4666,89.2186,89.2363,36386.0
2022-04-05 10:00:00,100.73,100.91,100.62,100.67,36287.0,89.2186,89.378,89.1211,89.1654,36287.0
2022-04-05 10:05:00,100.67,100.71,99.67,99.95,76489.0,89.1654,89.2008,88.2797,88.5277,76489.0
2022-04-05 10:10:00,99.93,100.29,99.9,100.11,66655.0,88.51,88.8288,88.4834,88.6694,66655.0
2022-04-05 10:15:00,100.1,100.1,99.83,100.03,50175.0,88.6606,88.6606,88.4214,88.5986,50175.0
2022-04-05 10:20:00,99.97,100.05,99.86,100.01,41052.0,88.5454,88.6163,88.448,88.5808,41052.0
2022-04-05 10:25:00,100.0,100.08,99.75,99.83,30805.0,88.572,88.6428,88.3506,88.4214,30805.0
2022-04-05 10:30:00,99.84,99.97,99.61,99.63,41168.0,88.4303,88.5454,88.2266,88.2443,41168.0
2022-04-05 10:35:00,99.61,99.88,99.57,99.74,39057.0,88.2266,88.4657,88.1911,88.3417,39057.0
2022-04-05 10:40:00,99.74,99.88,99.64,99.71,31467.0,88.3417,88.4657,88.2531,88.3151,31467.0
2022-04-05 10:45:00,99.69,99.94,99.51,99.86,58032.0,88.2974,88.5188,88.138,88.448,58032.0
2022-04-05 10:50:00,99.83,100.03,99.72,99.74,35141.0,88.4214,88.5986,88.324,88.3417,35141.0
2022-04-05 10:55:00,99.72,99.88,99.66,99.68,21769.0,88.324,88.4657,88.2708,88.2886,21769.0
2022-04-05 11:00:00,99.66,99.94,99.64,99.94,31255.0,88.2708,88.5188,88.2531,88.5188,31255.0
2022-04-05 11:05:00,99.94,99.97,99.78,99.91,23083.0,88.5188,88.5454,88.3771,88.4923,23083.0
2022-04-05 11:10:00,99.91,99.93,99.68,99.77,24517.0,88.4923,88.51,88.2886,88.3683,24517.0
2022-04-05 11:15:00,99.77,99.95,99.73,99.93,23784.0,88.3683,88.5277,88.3328,88.51,23784.0
2022-04-05 11:20:00,99.91,100.04,99.86,99.86,18369.0,88.4923,88.6074,88.448,88.448,18369.0
2022-04-05 11:25:00,99.85,99.85,99.7,99.74,17858.0,88.4391,88.4391,88.3063,88.3417,17858.0
2022-04-05 11:30:00,99.75,99.78,99.61,99.72,20292.0,88.3506,88.3771,88.2266,88.324,20292.0
2022-04-05 11:35:00,99.71,99.94,99.66,99.86,49161.0,88.3151,88.5188,88.2708,88.448,49161.0
2022-04-05 11:40:00,99.85,99.97,99.67,99.69,42182.0,88.4391,88.5454,88.2797,88.2974,42182.0
2022-04-05 11:45:00,99.71,99.72,99.55,99.71,24183.0,88.3151,88.324,88.1734,88.3151,24183.0
2022-04-05 11:50:00,99.68,99.68,99.25,99.25,50888.0,88.2886,88.2886,87.9077,87.9077,50888.0
2022-04-05 11:55:00,99.25,99.26,98.98,99.04,35300.0,87.9077,87.9165,87.6685,87.7217,35300.0
2022-04-05 12:00:00,99.04,99.19,99.04,99.18,28228.0,87.7217,87.8545,87.7217,87.8457,28228.0
2022-04-05 12:05:00,99.18,99.25,99.04,99.18,19256.0,87.8457,87.9077,87.7217,87.8457,19256.0
2022-04-05 12:10:00,99.2,99.37,99.17,99.31,21508.0,87.8634,88.014,87.8368,87.9608,21508.0
2022-04-05 12:15:00,99.32,99.55,99.23,99.51,18371.0,87.9697,88.1734,87.89,88.138,18371.0
2022-04-05 12:20:00,99.49,99.49,99.26,99.26,12005.0,88.1203,88.1203,87.9165,87.9165,12005.0
2022-04-05 12:25:00,99.26,99.38,99.18,99.2,13358.0,87.9165,88.0228,87.8457,87.8634,13358.0
2022-04-05 12:30:00,99.14,99.18,99.0,99.11,26043.0,87.8103,87.8457,87.6863,87.7837,26043.0
2022-04-05 12:35:00,99.11,99.16,98.99,99.01,16715.0,87.7837,87.828,87.6774,87.6951,16715.0
2022-04-05 12:40:00,99.0,99.0,98.89,98.93,37317.0,87.6863,87.6863,87.5888,87.6243,37317.0
2022-04-05 12:45:00,98.92,98.96,98.83,98.84,25979.0,87.6154,87.6508,87.5357,87.5445,25979.0
2022-04-05 12:50:00,98.82,98.94,98.77,98.87,35017.0,87.5268,87.6331,87.4825,87.5711,35017.0
2022-04-05 12:55:00,98.87,99.01,98.87,98.98,20243.0,87.5711,87.6951,87.5711,87.6685,20243.0
2022-04-05 13:00:00,98.98,99.22,98.98,99.2,20732.0,87.6685,87.8811,87.6685,87.8634,20732.0
2022-04-05 13:05:00,99.19,99.3,99.15,99.25,21422.0,87.8545,87.952,87.8191,87.9077,21422.0
2022-04-05 13:10:00,99.26,99.34,99.05,99.1,22591.0,87.9165,87.9874,87.7305,87.7748,22591.0
2022-04-05 13:15:00,99.1,99.25,99.1,99.24,20235.0,87.7748,87.9077,87.7748,87.8988,20235.0
2022-04-05 13:20:00,99.26,99.31,99.21,99.29,12585.0,87.9165,87.9608,87.8723,87.9431,12585.0
2022-04-05 13:25:00,99.32,99.37,99.23,99.29,19482.0,87.9697,88.014,87.89,87.9431,19482.0
2022-04-05 13:30:00,99.28,99.38,99.17,99.19,26357.0,87.9343,88.0228,87.8368,87.8545,26357.0
2022-04-05 13:35:00,99.18,99.39,99.17,99.19,22284.0,87.8457,88.0317,87.8368,87.8545,22284.0
2022-04-05 13:40:00,99.18,99.21,99.04,99.04,27534.0,87.8457,87.8723,87.7217,87.7217,27534.0
2022-04-05 13:45:00,99.0,99.0,98.89,98.91,40087.0,87.6863,87.6863,87.5888,87.6065,40087.0
2022-04-05 13:50:00,98.9,99.01,98.85,98.9,18368.0,87.5977,87.6951,87.5534,87.5977,18368.0
2022-04-05 13:55:00,98.91,99.09,98.89,99.08,23951.0,87.6065,87.766,87.5888,87.7571,23951.0
2022-04-05 14:00:00,99.08,99.18,98.94,99.02,31638.0,87.7571,87.8457,87.6331,87.704,31638.0
2022-04-05 14:05:00,99.01,99.02,98.84,98.9,39439.0,87.6951,87.704,87.5445,87.5977,39439.0
2022-04-05 14:10:00,98.91,99.02,98.89,98.96,24362.0,87.6065,87.704,87.5888,87.6508,24362.0
2022-04-05 14:15:00,98.97,99.02,98.84,99.01,22766.0,87.6597,87.704,87.5445,87.6951,22766.0
2022-04-05 14:20:00,99.02,99.08,98.97,99.04,26212.0,87.704,87.7571,87.6597,87.7217,26212.0
2022-04-05 14:25:00,99.04,99.09,98.84,98.91,33661.0,87.7217,87.766,87.5445,87.6065,33661.0
2022-04-05 14:30:00,98.89,98.95,98.83,98.89,22596.0,87.5888,87.642,87.5357,87.5888,22596.0
2022-04-05 14:35:00,98.9,99.01,98.84,98.93,34690.0,87.5977,87.6951,87.5445,87.6243,34690.0
2022-04-05 14:40:00,98.93,98.94,98.8,98.84,28897.0,87.6243,87.6331,87.5091,87.5445,28897.0
2022-04-05 14:45:00,98.88,98.92,98.76,98.86,31383.0,87.58,87.6154,87.4737,87.5623,31383.0
2022-04-05 14:50:00,98.85,98.88,98.74,98.79,26191.0,87.5534,87.58,87.456,87.5003,26191.0
2022-04-05 14:55:00,98.78,98.93,98.75,98.84,20523.0,87.4914,87.6243,87.4648,87.5445,20523.0
2022-04-05 15:00:00,98.84,98.93,98.8,98.81,16848.0,87.5445,87.6243,87.5091,87.518,16848.0
2022-04-05 15:05:00,98.79,98.81,98.72,98.76,24212.0,87.5003,87.518,87.4383,87.4737,24212.0
2022-04-05 15:10:00,98.76,98.76,98.66,98.7,20589.0,87.4737,87.4737,87.3851,87.4205,20589.0
2022-04-05 15:15:00,98.7,98.76,98.64,98.74,32363.0,87.4205,87.4737,87.3674,87.456,32363.0
2022-04-05 15:20:00,98.72,98.72,98.42,98.66,33828.0,87.4383,87.4383,87.1725,87.3851,33828.0
2022-04-05 15:25:00,98.65,98.69,98.51,98.52,28916.0,87.3763,87.4117,87.2523,87.2611,28916.0
2022-04-05 15:30:00,98.53,98.62,98.35,98.52,133925.0,87.27,87.3497,87.1105,87.2611,133925.0
2022-04-05 15:35:00,98.53,98.57,98.37,98.38,44482.0,87.27,87.3054,87.1283,87.1371,44482.0
2022-04-05 15:40:00,98.38,98.39,98.22,98.29,56710.0,87.1371,87.146,86.9954,87.0574,56710.0
2022-04-05 15:45:00,98.3,98.3,97.96,97.97,78292.0,87.0663,87.0663,86.7651,86.774,78292.0
2022-04-05 15:50:00,97.99,98.28,97.99,98.08,97572.0,86.7917,87.0485,86.7917,86.8714,97572.0
2022-04-05 15:55:00,98.09,98.15,97.9,98.07,308074.0,86.8803,86.9334,86.712,86.8625,308074.0
2022-04-06 09:30:00,99.75,100.17,98.3,98.41,312804.0,88.3506,88.7226,87.0663,87.1637,312804.0
2022-04-06 09:35:00,98.41,98.45,97.51,97.98,96486.0,87.1637,87.1991,86.3665,86.7828,96486.0
2022-04-06 09:40:00,97.99,98.28,97.8,98.06,93155.0,86.7917,87.0485,86.6234,86.8537,93155.0
2022-04-06 09:45:00,98.08,98.12,97.83,97.98,52069.0,86.8714,86.9068,86.65,86.7828,52069.0
2022-04-06 09:50:00,98.07,98.74,98.02,98.46,114101.0,86.8625,87.456,86.8183,87.208,114101.0
2022-04-06 09:55:00,98.45,98.64,98.2,98.47,74287.0,87.1991,87.3674,86.9777,87.2168,74287.0
2022-04-06 10:00:00,98.49,98.87,98.47,98.67,76335.0,87.2345,87.5711,87.2168,87.394,76335.0
2022-04-06 10:05:00,98.7,98.93,98.55,98.89,47671.0,87.4205,87.6243,87.2877,87.5888,47671.0
2022-04-06 10:10:00,98.87,99.26,98.82,99.21,80096.0,87.5711,87.9165,87.5268,87.8723,80096.0
2022-04-06 10:15:00,99.25,99.53,99.05,99.09,41920.0,87.9077,88.1557,87.7305,87.766,41920.0
2022-04-06 10:20:00,99.07,99.4,99.0,99.38,44388.0,87.7483,88.0405,87.6863,88.0228,44388.0
2022-04-06 10:25:00,99.41,99.41,98.8,98.86,34985.0,88.0494,88.0494,87.5091,87.5623,34985.0
2022-04-06 10:30:00,98.86,99.28,98.76,99.16,35947.0,87.5623,87.9343,87.4737,87.828,35947.0
2022-04-06 10:35:00,99.18,99.38,99.01,99.08,32319.0,87.8457,88.0228,87.6951,87.7571,32319.0
2022-04-06 10:40:00,99.1,99.1,98.67,98.67,32170.0,87.7748,87.7748,87.394,87.394,32170.0
2022-04-06 10:45:00,98.68,98.92,98.39,98.92,32939.0,87.4028,87.6154,87.146,87.6154,32939.0
2022-04-06 10:50:00,98.93,98.98,98.8,98.88,38742.0,87.6243,87.6685,87.5091,87.58,38742.0
2022-04-06 10:55:00,98.87,99.05,98.82,98.82,37965.0,87.5711,87.7305,87.5268,87.5268,37965.0
2022-04-06 11:00:00,98.85,98.92,98.72,98.92,25479.0,87.5534,87.6154,87.4383,87.6154,25479.0
2022-04-06 11:05:00,98.92,98.98,98.72,98.94,39982.0,87.6154,87.6685,87.4383,87.6331,39982.0
2022-04-06 11:10:00,98.96,98.99,98.63,98.64,16402.0,87.6508,87.6774,87.3585,87.3674,16402.0
2022-04-06 11:15:00,98.62,98.72,98.41,98.72,34341.0,87.3497,87.4383,87.1637,87.4383,34341.0
2022-04-06 11:20:00,98.74,98.74,98.19,98.3,23957.0,87.456,87.456,86.9688,87.0663,23957.0
2022-04-06 11:25:00,98.31,98.33,98.14,98.2,47513.0,87.0751,87.0928,86.9245,86.9777,47513.0
2022-04-06 11:30:00,98.17,98.25,97.77,97.89,85254.0,86.9511,87.022,86.5968,86.7031,85254.0
2022-04-06 11:35:00,97.91,98.05,97.85,97.93,32764.0,86.7208,86.8448,86.6677,86.7385,32764.0
2022-04-06 11:40:00,97.95,98.01,97.74,97.8,30483.0,86.7563,86.8094,86.5703,86.6234,30483.0
2022-04-06 11:45:00,97.82,98.13,97.82,98.13,21968.0,86.6411,86.9157,86.6411,86.9157,21968.0
2022-04-06 11:50:00,98.17,98.33,98.14,98.16,17795.0,86.9511,87.0928,86.9245,86.9423,17795.0
2022-04-06 11:55:00,98.16,98.39,98.14,98.17,33128.0,86.9423,87.146,86.9245,86.9511,33128.0
2022-04-06 12:00:00,98.16,98.28,98.12,98.24,34285.0,86.9423,87.0485,86.9068,87.0131,34285.0
2022-04-06 12:05:00,98.24,98.38,98.18,98.22,29174.0,87.0131,87.1371,86.96,86.9954,29174.0
2022-04-06 12:10:00,98.21,98.29,97.98,98.01,31916.0,86.9865,87.0574,86.7828,86.8094,31916.0
2022-04-06 12:15:00,98.0,98.01,97.78,97.88,15811.0,86.8005,86.8094,86.6057,86.6943,15811.0
2022-04-06 12:20:00,97.89,98.05,97.81,98.01,16387.0,86.7031,86.8448,86.6323,86.8094,16387.0
2022-04-06 12:25:00,98.0,98.01,97.81,97.9,9740.0,86.8005,86.8094,86.6323,86.712,9740.0
2022-04-06 12:30:00,97.9,98.06,97.9,98.05,14693.0,86.712,86.8537,86.712,86.8448,14693.0
2022-04-06 12:35:00,98.02,98.02,97.86,97.93,22582.0,86.8183,86.8183,86.6765,86.7385,22582.0
2022-04-06 12:40:00,97.93,98.08,97.88,98.08,24260.0,86.7385,86.8714,86.6943,86.8714,24260.0
2022-04-06 12:45:00,98.11,98.11,97.85,97.93,21028.0,86.898,86.898,86.6677,86.7385,21028.0
2022-04-06 12:50:00,97.97,97.97,97.85,97.91,15440.0,86.774,86.774,86.6677,86.7208,15440.0
2022-04-06 12:55:00,97.94,98.11,97.93,98.11,57137.0,86.7474,86.898,86.7385,86.898,57137.0
2022-04-06 13:00:00,98.1,98.12,97.94,97.94,22334.0,86.8891,86.9068,86.7474,86.7474,22334.0
2022-04-06 13:05:00,97.89,97.98,97.79,97.9,17812.0,86.7031,86.7828,86.6145,86.712,17812.0
2022-04-06 13:10:00,97.89,97.97,97.86,97.89,13807.0,86.7031,86.774,86.6765,86.7031,13807.0
2022-04-06 13:15:00,97.89,97.89,97.47,97.5,48160.0,86.7031,86.7031,86.3311,86.3577,48160.0
2022-04-06 13:20:00,97.5,97.68,97.31,97.66,38640.0,86.3577,86.5171,86.1894,86.4994,38640.0
2022-04-06 13:25:00,97.68,97.82,97.66,97.72,64387.0,86.5171,86.6411,86.4994,86.5525,64387.0
2022-04-06 13:30:00,97.69,97.91,97.69,97.88,48831.0,86.526,86.7208,86.526,86.6943,48831.0
2022-04-06 13:35:00,97.9,97.96,97.64,97.64,51505.0,86.712,86.7651,86.4817,86.4817,51505.0
2022-04-06 13:40:00,97.65,97.66,97.3,97.33,69690.0,86.4905,86.4994,86.1805,86.2071,69690.0
2022-04-06 13:45:00,97.34,97.43,97.22,97.34,31630.0,86.216,86.2957,86.1097,86.216,31630.0
2022-04-06 13:50:00,97.34,97.57,97.33,97.47,22603.0,86.216,86.4197,86.2071,86.3311,22603.0
2022-04-06 13:55:00,97.48,97.5,97.22,97.27,56571.0,86.34,86.3577,86.1097,86.154,56571.0
2022-04-06 14:00:00,97.29,97.7,97.25,97.47,43749.0,86.1717,86.5348,86.1363,86.3311,43749.0
2022-04-06 14:05:00,97.45,97.46,97.17,97.23,27888.0,86.3134,86.3223,86.0654,86.1185,27888.0
2022-04-06 14:10:00,97.23,97.26,97.04,97.13,33531.0,86.1185,86.1451,85.9503,86.03,33531.0
2022-04-06 14:15:00,97.12,97.16,96.82,97.02,47407.0,86.0211,86.0565,85.7554,85.9325,47407.0
2022-04-06 14:20:00,97.01,97.15,97.01,97.06,19927.0,85.9237,86.0477,85.9237,85.968,19927.0
2022-04-06 14:25:00,97.06,97.22,96.98,97.03,62014.0,85.968,86.1097,85.8971,85.9414,62014.0
2022-04-06 14:30:00,97.04,97.41,97.03,97.37,45765.0,85.9503,86.278,85.9414,86.2425,45765.0
2022-04-06 14:35:00,97.35,97.41,97.27,97.3,25919.0,86.2248,86.278,86.154,86.1805,25919.0
2022-04-06 14:40:00,97.27,97.47,97.19,97.44,29718.0,86.154,86.3311,86.0831,86.3045,29718.0
2022-04-06 14:45:00,97.45,97.62,97.45,97.55,51104.0,86.3134,86.464,86.3134,86.402,51104.0
2022-04-06 14:50:00,97.6,97.73,97.56,97.72,30023.0,86.4463,86.5614,86.4108,86.5525,30023.0
2022-04-06 14:55:00,97.72,97.9,97.67,97.68,27015.0,86.5525,86.712,86.5083,86.5171,27015.0
2022-04-06 15:00:00,97.69,97.84,97.67,97.78,17091.0,86.526,86.6588,86.5083,86.6057,17091.0
2022-04-06 15:05:00,97.78,97.8,97.48,97.64,34233.0,86.6057,86.6234,86.34,86.4817,34233.0
2022-04-06 15:10:00,97.66,97.73,97.54,97.71,22627.0,86.4994,86.5614,86.3931,86.5437,22627.0
2022-04-06 15:15:00,97.74,97.79,97.62,97.72,27468.0,86.5703,86.6145,86.464,86.5525,27468.0
2022-04-06 15:20:00,97.71,97.78,97.7,97.73,17999.0,86.5437,86.6057,86.5348,86.5614,17999.0
2022-04-06 15:25:00,97.75,97.77,97.51,97.54,29557.0,86.5791,86.5968,86.3665,86.3931,29557.0
2022-04-06 15:30:00,97.55,97.64,97.34,97.39,138135.0,86.402,86.4817,86.216,86.2603,138135.0
2022-04-06 15:35:00,97.39,97.49,97.27,97.49,27717.0,86.2603,86.3488,86.154,86.3488,27717.0
2022-04-06 15:40:00,97.5,97.56,97.35,97.37,30256.0,86.3577,86.4108,86.2248,86.2425,30256.0
2022-04-06 15:45:00,97.35,97.53,97.33,97.52,38822.0,86.2248,86.3843,86.2071,86.3754,38822.0
2022-04-06 15:50:00,97.55,97.71,97.47,97.5,81789.0,86.402,86.5437,86.3311,86.3577,81789.0
2022-04-06 15:55:00,97.49,97.57,97.39,97.56,231044.0,86.3488,86.4197,86.2603,86.4108,231044.0
2022-04-07 09:30:00,98.73,99.3,98.19,98.23,168908.0,87.4471,87.952,86.9688,87.0043,168908.0
2022-04-07 09:35:00,98.16,99.11,98.06,99.09,57589.0,86.9423,87.7837,86.8537,87.766,57589.0
2022-04-07 09:40:00,99.09,99.29,98.72,98.81,38058.0,87.766,87.9431,87.4383,87.518,38058.0
2022-04-07 09:45:00,98.76,99.15,98.57,98.76,48673.0,87.4737,87.8191,87.3054,87.4737,48673.0
2022-04-07 09:50:00,98.74,98.97,98.58,98.69,32234.0,87.456,87.6597,87.3143,87.4117,32234.0
2022-04-07 09:55:00,98.7,98.74,98.2,98.42,37271.0,87.4205,87.456,86.9777,87.1725,37271.0
2022-04-07 10:00:00,98.42,98.42,97.95,98.14,87912.0,87.1725,87.1725,86.7563,86.9245,87912.0
2022-04-07 10:05:00,98.14,98.3,97.96,98.11,34661.0,86.9245,87.0663,86.7651,86.898,34661.0
2022-04-07 10:10:00,98.09,98.28,97.92,97.94,38214.0,86.8803,87.0485,86.7297,86.7474,38214.0
2022-04-07 10:15:00,97.92,98.14,97.82,98.11,38775.0,86.7297,86.9245,86.6411,86.898,38775.0
2022-04-07 10:20:00,98.1,98.21,97.94,98.21,32710.0,86.8891,86.9865,86.7474,86.9865,32710.0
2022-04-07 10:25:00,98.2,98.36,98.06,98.06,35865.0,86.9777,87.1194,86.8537,86.8537,35865.0
2022-04-07 10:30:00,98.06,98.44,98.05,98.4,26648.0,86.8537,87.1903,86.8448,87.1548,26648.0
2022-04-07 10:35:00,98.38,98.46,98.24,98.46,61358.0,87.1371,87.208,87.0131,87.208,61358.0
2022-04-07 10:40:00,98.46,98.5,98.22,98.29,55663.0,87.208,87.2434,86.9954,87.0574,55663.0
2022-04-07 10:45:00,98.28,98.36,98.15,98.22,60340.0,87.0485,87.1194,86.9334,86.9954,60340.0
2022-04-07 10:50:00,98.21,98.38,98.13,98.26,25795.0,86.9865,87.1371,86.9157,87.0308,25795.0
2022-04-07 10:55:00,98.25,98.3,98.08,98.13,30824.0,87.022,87.0663,86.8714,86.9157,30824.0
2022-04-07 11:00:00,98.15,98.32,98.03,98.24,29276.0,86.9334,87.084,86.8271,87.0131,29276.0
2022-04-07 11:05:00,98.24,98.34,98.15,98.15,47736.0,87.0131,87.1017,86.9334,86.9334,47736.0
2022-04-07 11:10:00,98.15,98.23,97.97,98.02,29477.0,86.9334,87.0043,86.774,86.8183,29477.0
2022-04-07 11:15:00,98.03,98.03,97.73,97.85,29747.0,86.8271,86.8271,86.5614,86.6677,29747.0
2022-04-07 11:20:00,97.86,97.96,97.76,97.77,36726.0,86.6765,86.7651,86.588,86.5968,36726.0
2022-04-07 11:25:00,97.78,97.78,97.46,97.53,28313.0,86.6057,86.6057,86.3223,86.3843,28313.0
2022-04-07 11:30:00,97.54,97.66,97.4,97.57,31819.0,86.3931,86.4994,86.2691,86.4197,31819.0
2022-04-07 11:35:00,97.58,97.64,97.41,97.42,32656.0,86.4285,86.4817,86.278,86.2868,32656.0
2022-04-07 11:40:00,97.43,97.62,97.42,97.49,87368.0,86.2957,86.464,86.2868,86.3488,87368.0
2022-04-07 11:45:00,97.49,97.5,96.98,97.01,69165.0,86.3488,86.3577,85.8971,85.9237,69165.0
2022-04-07 11:50:00,96.98,97.31,96.92,97.23,24853.0,85.8971,86.1894,85.844,86.1185,24853.0
2022-04-07 11:55:00,97.22,97.45,97.22,97.41,26948.0,86.1097,86.3134,86.1097,86.278,26948.0
2022-04-07 12:00:00,97.41,97.42,97.25,97.27,18513.0,86.278,86.2868,86.1363,86.154,18513.0
2022-04-07 12:05:00,97.26,97.35,97.24,97.26,10202.0,86.1451,86.2248,86.1274,86.1451,10202.0
2022-04-07 12:10:00,97.27,97.32,96.96,97.11,25908.0,86.154,86.1983,85.8794,86.0123,25908.0
2022-04-07 12:15:00,97.11,97.29,97.05,97.23,19015.0,86.0123,86.1717,85.9591,86.1185,19015.0
2022-04-07 12:20:00,97.17,97.17,96.96,97.1,25994.0,86.0654,86.0654,85.8794,86.0034,25994.0
2022-04-07 12:25:00,97.09,97.12,96.94,96.99,20941.0,85.9945,86.0211,85.8617,85.906,20941.0
2022-04-07 12:30:00,97.0,97.07,96.95,96.95,19137.0,85.9148,85.9768,85.8705,85.8705,19137.0
2022-04-07 12:35:00,96.94,97.26,96.91,97.25,32681.0,85.8617,86.1451,85.8351,86.1363,32681.0
2022-04-07 12:40:00,97.24,97.54,97.24,97.52,22137.0,86.1274,86.3931,86.1274,86.3754,22137.0
2022-04-07 12:45:00,97.54,97.73,97.51,97.65,37567.0,86.3931,86.5614,86.3665,86.4905,37567.0
2022-04-07 12:50:00,97.65,97.75,97.6,97.63,23527.0,86.4905,86.5791,86.4463,86.4728,23527.0
2022-04-07 12:55:00,97.63,97.7,97.57,97.65,22800.0,86.4728,86.5348,86.4197,86.4905,22800.0
2022-04-07 13:00:00,97.65,97.78,97.61,97.78,31834.0,86.4905,86.6057,86.4551,86.6057,31834.0
2022-04-07 13:05:00,97.8,97.8,97.56,97.6,17891.0,86.6234,86.6234,86.4108,86.4463,17891.0
2022-04-07 13:10:00,97.58,97.8,97.58,97.78,36891.0,86.4285,86.6234,86.4285,86.6057,36891.0
2022-04-07 13:15:00,97.78,97.94,97.78,97.88,21327.0,86.6057,86.7474,86.6057,86.6943,21327.0
2022-04-07 13:20:00,97.87,98.11,97.86,98.06,31181.0,86.6854,86.898,86.6765,86.8537,31181.0
2022-04-07 13:25:00,98.06,98.17,98.0,98.13,40494.0,86.8537,86.9511,86.8005,86.9157,40494.0
2022-04-07 13:30:00,98.13,98.18,97.99,97.99,17316.0,86.9157,86.96,86.7917,86.7917,17316.0
2022-04-07 13:35:00,97.98,98.2,97.94,98.19,27622.0,86.7828,86.9777,86.7474,86.9688,27622.0
2022-04-07 13:40:00,98.21,98.21,98.08,98.1,21825.0,86.9865,86.9865,86.8714,86.8891,21825.0
2022-04-07 13:45:00,98.11,98.25,97.95,98.23,20145.0,86.898,87.022,86.7563,87.0043,20145.0
2022-04-07 13:50:00,98.24,98.32,98.2,98.26,27761.0,87.0131,87.084,86.9777,87.0308,27761.0
2022-04-07 13:55:00,98.27,98.42,98.2,98.39,31526.0,87.0397,87.1725,86.9777,87.146,31526.0
2022-04-07 14:00:00,98.42,98.72,98.42,98.72,32157.0,87.1725,87.4383,87.1725,87.4383,32157.0
2022-04-07 14:05:00,98.69,98.72,98.55,98.67,57556.0,87.4117,87.4383,87.2877,87.394,57556.0
2022-04-07 14:10:00,98.67,98.83,98.65,98.79,32325.0,87.394,87.5357,87.3763,87.5003,32325.0
2022-04-07 14:15:00,98.8,98.9,98.72,98.75,44622.0,87.5091,87.5977,87.4383,87.4648,44622.0
2022-04-07 14:20:00,98.74,98.91,98.72,98.77,31311.0,87.456,87.6065,87.4383,87.4825,31311.0
2022-04-07 14:25:00,98.78,98.98,98.78,98.9,36320.0,87.4914,87.6685,87.4914,87.5977,36320.0
2022-04-07 14:30:00,98.89,99.13,98.86,98.89,51236.0,87.5888,87.8014,87.5623,87.5888,51236.0
2022-04-07 14:35:00,98.89,99.2,98.86,99.2,34367.0,87.5888,87.8634,87.5623,87.8634,34367.0
2022-04-07 14:40:00,99.21,99.24,99.11,99.19,27398.0,87.8723,87.8988,87.7837,87.8545,27398.0
2022-04-07 14:45:00,99.2,99.41,99.19,99.38,48820.0,87.8634,88.0494,87.8545,88.0228,48820.0
2022-04-07 14:50:00,99.39,99.47,99.25,99.29,44046.0,88.0317,88.1026,87.9077,87.9431,44046.0
2022-04-07 14:55:00,99.29,99.38,99.18,99.28,41169.0,87.9431,88.0228,87.8457,87.9343,41169.0
2022-04-07 15:00:00,99.26,99.47,99.25,99.43,30228.0,87.9165,88.1026,87.9077,88.0671,30228.0
2022-04-07 15:05:00,99.43,99.56,99.36,99.54,38488.0,88.0671,88.1823,88.0051,88.1646,38488.0
2022-04-07 15:10:00,99.55,99.56,99.46,99.52,23895.0,88.1734,88.1823,88.0937,88.1468,23895.0
2022-04-07 15:15:00,99.52,99.65,99.47,99.63,27659.0,88.1468,88.262,88.1026,88.2443,27659.0
2022-04-07 15:20:00,99.61,99.61,99.5,99.57,30148.0,88.2266,88.2266,88.1291,88.1911,30148.0
2022-04-07 15:25:00,99.58,99.67,99.52,99.64,31905.0,88.2,88.2797,88.1468,88.2531,31905.0
2022-04-07 15:30:00,99.63,99.85,99.56,99.83,47568.0,88.2443,88.4391,88.1823,88.4214,47568.0
2022-04-07 15:35:00,99.83,99.92,99.76,99.91,58134.0,88.4214,88.5011,88.3594,88.4923,58134.0
2022-04-07 15:40:00,99.91,100.07,99.87,100.06,75753.0,88.4923,88.634,88.4568,88.6251,75753.0
2022-04-07 15:45:00,100.07,100.2,100.01,100.07,128827.0,88.634,88.7491,88.5808,88.634,128827.0
2022-04-07 15:50:00,100.06,100.16,99.92,100.09,127680.0,88.6251,88.7137,88.5011,88.6517,127680.0
2022-04-07 15:55:00,100.08,100.13,99.89,99.95,259971.0,88.6428,88.6871,88.4746,88.5277,259971.0
2022-04-08 09:30:00,100.69,102.24,100.53,102.13,310737.0,89.1831,90.556,89.0414,90.4586,310737.0
2022-04-08 09:35:00,102.17,102.8,102.17,102.42,155299.0,90.494,91.052,90.494,90.7154,155299.0
2022-04-08 09:40:00,102.38,102.38,101.75,102.0,95183.0,90.68,90.68,90.122,90.3434,95183.0
2022-04-08 09:45:00,101.9,102.23,101.74,101.96,77610.0,90.2548,90.5471,90.1131,90.308,77610.0
2022-04-08 09:50:00,102.01,102.23,101.89,102.0,55275.0,90.3523,90.5471,90.246,90.3434,55275.0
2022-04-08 09:55:00,101.98,102.46,101.98,102.39,85005.0,90.3257,90.7509,90.3257,90.6889,85005.0
2022-04-08 10:00:00,102.42,102.72,102.18,102.19,62761.0,90.7154,90.9811,90.5029,90.5117,62761.0
2022-04-08 10:05:00,102.15,102.19,101.52,101.69,52103.0,90.4763,90.5117,89.9183,90.0688,52103.0
2022-04-08 10:10:00,101.65,101.81,101.49,101.49,46870.0,90.0334,90.1751,89.8917,89.8917,46870.0
2022-04-08 10:15:00,101.5,101.5,101.17,101.36,33468.0,89.9006,89.9006,89.6083,89.7766,33468.0
2022-04-08 10:20:00,101.38,101.5,101.23,101.37,39179.0,89.7943,89.9006,89.6614,89.7854,39179.0
2022-04-08 10:25:00,101.38,101.46,101.12,101.24,27825.0,89.7943,89.8651,89.564,89.6703,27825.0
2022-04-08 10:30:00,101.25,101.55,101.21,101.26,23884.0,89.6791,89.9448,89.6437,89.688,23884.0
2022-04-08 10:35:00,101.26,101.44,101.26,101.43,24671.0,89.688,89.8474,89.688,89.8386,24671.0
2022-04-08 10:40:00,101.35,101.48,101.3,101.44,18015.0,89.7677,89.8828,89.7234,89.8474,18015.0
2022-04-08 10:45:00,101.47,101.55,101.19,101.19,19463.0,89.874,89.9448,89.626,89.626,19463.0
2022-04-08 10:50:00,101.22,101.57,101.21,101.55,24875.0,89.6526,89.9626,89.6437,89.9448,24875.0
2022-04-08 10:55:00,101.63,101.81,101.63,101.8,23167.0,90.0157,90.1751,90.0157,90.1663,23167.0
2022-04-08 11:00:00,101.78,101.9,101.76,101.84,31930.0,90.1486,90.2548,90.1308,90.2017,31930.0
2022-04-08 11:05:00,101.85,101.96,101.82,101.89,23170.0,90.2106,90.308,90.184,90.246,23170.0
2022-04-08 11:10:00,101.9,102.28,101.9,102.23,49113.0,90.2548,90.5914,90.2548,90.5471,49113.0
2022-04-08 11:15:00,102.22,102.27,102.03,102.06,29701.0,90.5383,90.5826,90.37,90.3966,29701.0
2022-04-08 11:20:00,102.07,102.24,102.0,102.19,28239.0,90.4054,90.556,90.3434,90.5117,28239.0
2022-04-08 11:25:00,102.23,102.35,102.18,102.19,27060.0,90.5471,90.6534,90.5029,90.5117,27060.0
2022-04-08 11:30:00,102.18,102.36,102.11,102.36,42198.0,90.5029,90.6623,90.4409,90.6623,42198.0
2022-04-08 11:35:00,102.38,102.44,102.27,102.27,38609.0,90.68,90.7331,90.5826,90.5826,38609.0
2022-04-08 11:40:00,102.26,102.38,102.16,102.28,94739.0,90.5737,90.68,90.4851,90.5914,94739.0
2022-04-08 11:45:00,102.29,102.34,102.03,102.05,91837.0,90.6003,90.6446,90.37,90.3877,91837.0
2022-04-08 11:50:00,102.06,102.44,102.04,102.32,50869.0,90.3966,90.7331,90.3789,90.6269,50869.0
2022-04-08 11:55:00,102.33,102.52,102.3,102.48,51287.0,90.6357,90.804,90.6091,90.7686,51287.0
2022-04-08 12:00:00,102.47,102.49,102.25,102.29,16462.0,90.7597,90.7774,90.5649,90.6003,16462.0
2022-04-08 12:05:00,102.28,102.49,102.24,102.47,19403.0,90.5914,90.7774,90.556,90.7597,19403.0
2022-04-08 12:10:00,102.48,102.49,102.22,102.28,27501.0,90.7686,90.7774,90.5383,90.5914,27501.0
2022-04-08 12:15:00,102.28,102.39,102.26,102.33,19991.0,90.5914,90.6889,90.5737,90.6357,19991.0
2022-04-08 12:20:00,102.33,102.49,102.3,102.47,21615.0,90.6357,90.7774,90.6091,90.7597,21615.0
2022-04-08 12:25:00,102.48,102.69,102.47,102.68,25115.0,90.7686,90.9546,90.7597,90.9457,25115.0
2022-04-08 12:30:00,102.69,102.74,102.47,102.47,23405.0,90.9546,90.9989,90.7597,90.7597,23405.0
2022-04-08 12:35:00,102.47,102.57,102.44,102.47,13809.0,90.7597,90.8483,90.7331,90.7597,13809.0
2022-04-08 12:40:00,102.47,102.57,102.42,102.57,15164.0,90.7597,90.8483,90.7154,90.8483,15164.0
2022-04-08 12:45:00,102.56,102.58,102.47,102.58,10704.0,90.8394,90.8571,90.7597,90.8571,10704.0
2022-04-08 12:50:00,102.57,102.79,102.55,102.79,29212.0,90.8483,91.0431,90.8306,91.0431,29212.0
2022-04-08 12:55:00,102.78,102.91,102.69,102.73,50642.0,91.0343,91.1494,90.9546,90.99,50642.0
2022-04-08 13:00:00,102.73,102.79,102.65,102.79,21904.0,90.99,91.0431,90.9191,91.0431,21904.0
2022-04-08 13:05:00,102.79,102.8,102.73,102.79,18694.0,91.0431,91.052,90.99,91.0431,18694.0
2022-04-08 13:10:00,102.77,102.86,102.73,102.79,28374.0,91.0254,91.1051,90.99,91.0431,28374.0
2022-04-08 13:15:00,102.79,102.87,102.72,102.87,36696.0,91.0431,91.114,90.9811,91.114,36696.0
2022-04-08 13:20:00,102.86,103.01,102.85,102.97,45993.0,91.1051,91.238,91.0963,91.2026,45993.0
2022-04-08 13:25:00,102.97,102.98,102.86,102.93,20101.0,91.2026,91.2114,91.1051,91.1671,20101.0
2022-04-08 13:30:00,102.94,103.15,102.94,103.08,28728.0,91.176,91.362,91.176,91.3,28728.0
2022-04-08 13:35:00,103.07,103.2,103.07,103.18,20612.0,91.2911,91.4063,91.2911,91.3886,20612.0
2022-04-08 13:40:00,103.18,103.19,103.07,103.08,31633.0,91.3886,91.3974,91.2911,91.3,31633.0
2022-04-08 13:45:00,103.09,103.11,102.93,103.0,27483.0,91.3089,91.3266,91.1671,91.2291,27483.0
2022-04-08 13:50:00,103.02,103.07,102.97,103.07,22043.0,91.2469,91.2911,91.2026,91.2911,22043.0
2022-04-08 13:55:00,103.06,103.08,102.89,103.01,85723.0,91.2823,91.3,91.1317,91.238,85723.0
2022-04-08 14:00:00,103.01,103.19,102.97,103.18,39072.0,91.238,91.3974,91.2026,91.3886,39072.0
2022-04-08 14:05:00,103.19,103.31,103.13,103.22,39998.0,91.3974,91.5037,91.3443,91.424,39998.0
2022-04-08 14:10:00,103.22,103.22,103.07,103.12,25475.0,91.424,91.424,91.2911,91.3354,25475.0
2022-04-08 14:15:00,103.12,103.13,102.94,103.03,50303.0,91.3354,91.3443,91.176,91.2557,50303.0
2022-04-08 14:20:00,103.03,103.23,103.01,103.07,60253.0,91.2557,91.4329,91.238,91.2911,60253.0
2022-04-08 14:25:00,103.08,103.22,103.03,103.07,163261.0,91.3,91.424,91.2557,91.2911,163261.0
2022-04-08 14:30:00,103.07,103.14,102.9,103.12,22385.0,91.2911,91.3531,91.1406,91.3354,22385.0
2022-04-08 14:35:00,103.11,103.13,103.05,103.09,18576.0,91.3266,91.3443,91.2734,91.3089,18576.0
2022-04-08 14:40:00,103.1,103.1,102.91,102.92,30586.0,91.3177,91.3177,91.1494,91.1583,30586.0
2022-04-08 14:45:00,102.93,103.13,102.93,103.06,66869.0,91.1671,91.3443,91.1671,91.2823,66869.0
2022-04-08 14:50:00,103.06,103.13,103.02,103.09,27460.0,91.2823,91.3443,91.2469,91.3089,27460.0
2022-04-08 14:55:00,103.09,103.14,103.03,103.1,34355.0,91.3089,91.3531,91.2557,91.3177,34355.0
2022-04-08 15:00:00,103.1,103.1,102.98,103.0,35526.0,91.3177,91.3177,91.2114,91.2291,35526.0
2022-04-08 15:05:00,103.0,103.12,102.95,103.09,35920.0,91.2291,91.3354,91.1849,91.3089,35920.0
2022-04-08 15:10:00,103.1,103.2,103.1,103.15,30749.0,91.3177,91.4063,91.3177,91.362,30749.0
2022-04-08 15:15:00,103.14,103.16,102.99,103.02,27128.0,91.3531,91.3709,91.2203,91.2469,27128.0
2022-04-08 15:20:00,103.01,103.2,102.98,103.19,26734.0,91.238,91.4063,91.2114,91.3974,26734.0
2022-04-08 15:25:00,103.18,103.3,103.18,103.28,45259.0,91.3886,91.4949,91.3886,91.4771,45259.0
2022-04-08 15:30:00,103.28,103.3,102.9,102.91,82598.0,91.4771,91.4949,91.1406,91.1494,82598.0
2022-04-08 15:35:00,102.9,103.09,102.9,103.03,67590.0,91.1406,91.3089,91.1406,91.2557,67590.0
2022-04-08 15:40:00,103.04,103.13,102.95,103.07,109717.0,91.2646,91.3443,91.1849,91.2911,109717.0
2022-04-08 15:45:00,103.08,103.25,103.07,103.2,105822.0,91.3,91.4506,91.2911,91.4063,105822.0
2022-04-08 15:50:00,103.2,103.23,103.0,103.04,153838.0,91.4063,91.4329,91.2291,91.2646,153838.0
2022-04-08 15:55:00,103.04,103.13,102.86,103.11,337542.0,91.2646,91.3443,91.1051,91.3266,337542.0
2022-04-11 09:30:00,101.9,102.0,100.05,100.35,295803.0,90.2548,90.3434,88.6163,88.882,295803.0
2022-04-11 09:35:00,100.36,100.58,99.27,99.32,190437.0,88.8908,89.0857,87.9254,87.9697,190437.0
2022-04-11 09:40:00,99.29,99.29,98.34,98.65,134730.0,87.9431,87.9431,87.1017,87.3763,134730.0
2022-04-11 09:45:00,98.63,99.07,98.56,99.05,121000.0,87.3585,87.7483,87.2965,87.7305,121000.0
2022-04-11 09:50:00,99.08,99.26,98.82,99.06,72812.0,87.7571,87.9165,87.5268,87.7394,72812.0
2022-04-11 09:55:00,99.06,99.39,98.96,99.17,91796.0,87.7394,88.0317,87.6508,87.8368,91796.0
2022-04-11 10:00:00,99.18,99.3,98.96,99.21,56944.0,87.8457,87.952,87.6508,87.8723,56944.0
2022-04-11 10:05:00,99.21,99.54,99.12,99.27,96947.0,87.8723,88.1646,87.7925,87.9254,96947.0
2022-04-11 10:10:00,99.29,99.59,99.28,99.48,72671.0,87.9431,88.2088,87.9343,88.1114,72671.0
2022-04-11 10:15:00,99.47,99.71,99.29,99.58,57415.0,88.1026,88.3151,87.9431,88.2,57415.0
2022-04-11 10:20:00,99.56,99.71,99.54,99.56,44738.0,88.1823,88.3151,88.1646,88.1823,44738.0
2022-04-11 10:25:00,99.54,99.57,99.12,99.24,40213.0,88.1646,88.1911,87.7925,87.8988,40213.0
2022-04-11 10:30:00,99.24,99.25,98.77,98.86,50986.0,87.8988,87.9077,87.4825,87.5623,50986.0
2022-04-11 10:35:00,98.83,98.93,98.55,98.63,43995.0,87.5357,87.6243,87.2877,87.3585,43995.0
2022-04-11 10:40:00,98.61,98.82,98.54,98.7,38567.0,87.3408,87.5268,87.2788,87.4205,38567.0
2022-04-11 10:45:00,98.72,98.89,98.57,98.74,45263.0,87.4383,87.5888,87.3054,87.456,45263.0
2022-04-11 10:50:00,98.75,98.98,98.7,98.83,80547.0,87.4648,87.6685,87.4205,87.5357,80547.0
2022-04-11 10:55:00,98.84,98.84,98.57,98.67,40554.0,87.5445,87.5445,87.3054,87.394,40554.0
2022-04-11 11:00:00,98.65,99.09,98.57,99.02,49757.0,87.3763,87.766,87.3054,87.704,49757.0
2022-04-11 11:05:00,99.02,99.15,98.82,98.9,57849.0,87.704,87.8191,87.5268,87.5977,57849.0
2022-04-11 11:10:00,98.91,99.11,98.78,98.84,57778.0,87.6065,87.7837,87.4914,87.5445,57778.0
2022-04-11 11:15:00,98.8,98.8,98.67,98.76,40853.0,87.5091,87.5091,87.394,87.4737,40853.0
2022-04-11 11:20:00,98.75,98.76,98.53,98.59,60779.0,87.4648,87.4737,87.27,87.3231,60779.0
2022-04-11 11:25:00,98.58,98.87,98.47,98.67,72525.0,87.3143,87.5711,87.2168,87.394,72525.0
2022-04-11 11:30:00,98.63,98.76,98.6,98.74,39796.0,87.3585,87.4737,87.332,87.456,39796.0
2022-04-11 11:35:00,98.75,98.75,98.56,98.57,53548.0,87.4648,87.4648,87.2965,87.3054,53548.0
2022-04-11 11:40:00,98.58,98.72,98.51,98.7,34965.0,87.3143,87.4383,87.2523,87.4205,34965.0
2022-04-11 11:45:00,98.7,98.79,98.62,98.65,27431.0,87.4205,87.5003,87.3497,87.3763,27431.0
2022-04-11 11:50:00,98.65,98.67,98.47,98.55,28512.0,87.3763,87.394,87.2168,87.2877,28512.0
2022-04-11 11:55:00,98.54,98.6,98.45,98.56,28419.0,87.2788,87.332,87.1991,87.2965,28419.0
2022-04-11 12:00:00,98.55,98.66,98.38,98.39,25804.0,87.2877,87.3851,87.1371,87.146,25804.0
2022-04-11 12:05:00,98.41,98.69,98.41,98.6,44338.0,87.1637,87.4117,87.1637,87.332,44338.0
2022-04-11 12:10:00,98.61,98.61,98.47,98.48,26336.0,87.3408,87.3408,87.2168,87.2257,26336.0
2022-04-11 12:15:00,98.46,98.46,98.27,98.36,34231.0,87.208,87.208,87.0397,87.1194,34231.0
2022-04-11 12:20:00,98.36,98.36,98.06,98.23,28915.0,87.1194,87.1194,86.8537,87.0043,28915.0
2022-04-11 12:25:00,98.24,98.25,98.15,98.19,22660.0,87.0131,87.022,86.9334,86.9688,22660.0
2022-04-11 12:30:00,98.19,98.45,98.17,98.4,32040.0,86.9688,87.1991,86.9511,87.1548,32040.0
2022-04-11 12:35:00,98.4,98.47,98.4,98.4,22626.0,87.1548,87.2168,87.1548,87.1548,22626.0
2022-04-11 12:40:00,98.39,98.43,98.23,98.26,30301.0,87.146,87.1814,87.0043,87.0308,30301.0
2022-04-11 12:45:00,98.29,98.3,98.11,98.15,52637.0,87.0574,87.0663,86.898,86.9334,52637.0
2022-04-11 12:50:00,98.16,98.22,98.02,98.03,23710.0,86.9423,86.9954,86.8183,86.8271,23710.0
2022-04-11 12:55:00,98.02,98.02,97.82,97.86,32407.0,86.8183,86.8183,86.6411,86.6765,32407.0
2022-04-11 13:00:00,97.83,98.07,97.79,97.98,29152.0,86.65,86.8625,86.6145,86.7828,29152.0
2022-04-11 13:05:00,97.99,98.06,97.92,97.98,34686.0,86.7917,86.8537,86.7297,86.7828,34686.0
2022-04-11 13:10:00,97.98,98.12,97.9,97.99,30692.0,86.7828,86.9068,86.712,86.7917,30692.0
2022-04-11 13:15:00,97.98,98.02,97.81,97.93,36629.0,86.7828,86.8183,86.6323,86.7385,36629.0
2022-04-11 13:20:00,97.95,97.95,97.83,97.84,35219.0,86.7563,86.7563,86.65,86.6588,35219.0
2022-04-11 13:25:00,97.84,98.01,97.83,97.94,22934.0,86.6588,86.8094,86.65,86.7474,22934.0
2022-04-11 13:30:00,97.95,98.09,97.91,98.07,30845.0,86.7563,86.8803,86.7208,86.8625,30845.0
2022-04-11 13:35:00,98.06,98.13,98.03,98.12,34096.0,86.8537,86.9157,86.8271,86.9068,34096.0
2022-04-11 13:40:00,98.1,98.3,98.06,98.2,37295.0,86.8891,87.0663,86.8537,86.9777,37295.0
2022-04-11 13:45:00,98.21,98.33,98.08,98.14,38667.0,86.9865,87.0928,86.8714,86.9245,38667.0
2022-04-11 13:50:00,98.12,98.12,98.01,98.09,26645.0,86.9068,86.9068,86.8094,86.8803,26645.0
2022-04-11 13:55:00,98.08,98.18,98.04,98.17,26255.0,86.8714,86.96,86.836,86.9511,26255.0
2022-04-11 14:00:00,98.16,98.32,98.16,98.28,30961.0,86.9423,87.084,86.9423,87.0485,30961.0
2022-04-11 14:05:00,98.31,98.4,98.25,98.26,33636.0,87.0751,87.1548,87.022,87.0308,33636.0
2022-04-11 14:10:00,98.24,98.34,98.23,98.26,36477.0,87.0131,87.1017,87.0043,87.0308,36477.0
2022-04-11 14:15:00,98.26,98.29,98.12,98.15,33282.0,87.0308,87.0574,86.9068,86.9334,33282.0
2022-04-11 14:20:00,98.15,98.21,98.07,98.08,27706.0,86.9334,86.9865,86.8625,86.8714,27706.0
2022-04-11 14:25:00,98.09,98.27,98.09,98.25,45844.0,86.8803,87.0397,86.8803,87.022,45844.0
2022-04-11 14:30:00,98.25,98.36,98.17,98.35,30424.0,87.022,87.1194,86.9511,87.1105,30424.0
2022-04-11 14:35:00,98.35,98.45,98.32,98.45,33567.0,87.1105,87.1991,87.084,87.1991,33567.0
2022-04-11 14:40:00,98.49,98.53,98.35,98.38,38663.0,87.2345,87.27,87.1105,87.1371,38663.0
2022-04-11 14:45:00,98.38,98.41,98.32,98.32,27005.0,87.1371,87.1637,87.084,87.084,27005.0
2022-04-11 14:50:00,98.32,98.49,98.32,98.45,57688.0,87.084,87.2345,87.084,87.1991,57688.0
2022-04-11 14:55:00,98.44,98.64,98.44,98.56,34040.0,87.1903,87.3674,87.1903,87.2965,34040.0
2022-04-11 15:00:00,98.56,98.71,98.53,98.6,37308.0,87.2965,87.4294,87.27,87.332,37308.0
2022-04-11 15:05:00,98.59,98.6,98.46,98.55,28508.0,87.3231,87.332,87.208,87.2877,28508.0
2022-04-11 15:10:00,98.57,98.67,98.57,98.59,26380.0,87.3054,87.394,87.3054,87.3231,26380.0
2022-04-11 15:15:00,98.6,98.61,98.45,98.48,37209.0,87.332,87.3408,87.1991,87.2257,37209.0
2022-04-11 15:20:00,98.49,98.51,98.38,98.4,36550.0,87.2345,87.2523,87.1371,87.1548,36550.0
2022-04-11 15:25:00,98.4,98.43,98.29,98.38,42462.0,87.1548,87.1814,87.0574,87.1371,42462.0
2022-04-11 15:30:00,98.38,98.38,98.27,98.3,65263.0,87.1371,87.1371,87.0397,87.0663,65263.0
2022-04-11 15:35:00,98.3,98.3,98.19,98.23,97150.0,87.0663,87.0663,86.9688,87.0043,97150.0
2022-04-11 15:40:00,98.23,98.28,98.09,98.11,181139.0,87.0043,87.0485,86.8803,86.898,181139.0
2022-04-11 15:45:00,98.1,98.19,97.98,98.07,137547.0,86.8891,86.9688,86.7828,86.8625,137547.0
2022-04-11 15:50:00,98.07,98.1,97.95,98.0,158541.0,86.8625,86.8891,86.7563,86.8005,158541.0
2022-04-11 15:55:00,98.01,98.01,97.83,98.0,276981.0,86.8094,86.8094,86.65,86.8005,276981.0
2022-04-12 09:30:00,100.05,100.52,99.8,100.27,275346.0,88.6163,89.0326,88.3948,88.8111,275346.0
2022-04-12 09:35:00,100.33,101.02,100.32,100.98,135249.0,88.8643,89.4754,88.8554,89.44,135249.0
2022-04-12 09:40:00,100.99,101.28,100.59,100.92,108326.0,89.4488,89.7057,89.0946,89.3868,108326.0
2022-04-12 09:45:00,100.9,100.9,100.36,100.5,112188.0,89.3691,89.3691,88.8908,89.0148,112188.0
2022-04-12 09:50:00,100.5,101.03,100.32,100.88,93156.0,89.0148,89.4843,88.8554,89.3514,93156.0
2022-04-12 09:55:00,100.89,101.17,100.53,101.08,127927.0,89.3603,89.6083,89.0414,89.5286,127927.0
2022-04-12 10:00:00,101.1,101.27,100.87,101.1,129007.0,89.5463,89.6968,89.3426,89.5463,129007.0
2022-04-12 10:05:00,101.04,101.08,100.52,100.64,109931.0,89.4931,89.5286,89.0326,89.1388,109931.0
2022-04-12 10:10:00,100.62,100.62,100.18,100.52,57549.0,89.1211,89.1211,88.7314,89.0326,57549.0
2022-04-12 10:15:00,100.52,101.02,100.5,100.89,61489.0,89.0326,89.4754,89.0148,89.3603,61489.0
2022-04-12 10:20:00,100.89,101.07,100.75,100.87,130001.0,89.3603,89.5197,89.2363,89.3426,130001.0
2022-04-12 10:25:00,100.9,101.08,100.71,100.72,44748.0,89.3691,89.5286,89.2008,89.2097,44748.0
2022-04-12 10:30:00,100.72,101.37,100.72,101.37,67879.0,89.2097,89.7854,89.2097,89.7854,67879.0
2022-04-12 10:35:00,101.34,101.81,101.3,101.65,69825.0,89.7588,90.1751,89.7234,90.0334,69825.0
2022-04-12 10:40:00,101.68,101.77,101.42,101.54,152399.0,90.06,90.1397,89.8297,89.936,152399.0
2022-04-12 10:45:00,101.51,101.8,101.5,101.78,71124.0,89.9094,90.1663,89.9006,90.1486,71124.0
2022-04-12 10:50:00,101.79,101.88,101.42,101.43,60482.0,90.1574,90.2371,89.8297,89.8386,60482.0
2022-04-12 10:55:00,101.41,101.49,101.27,101.42,61501.0,89.8208,89.8917,89.6968,89.8297,61501.0
2022-04-12 11:00:00,101.4,101.61,101.18,101.52,27781.0,89.812,89.998,89.6171,89.9183,27781.0
2022-04-12 11:05:00,101.53,101.64,101.43,101.55,32572.0,89.9271,90.0246,89.8386,89.9448,32572.0
2022-04-12 11:10:00,101.56,101.6,101.25,101.42,25331.0,89.9537,89.9891,89.6791,89.8297,25331.0
2022-04-12 11:15:00,101.42,101.45,101.22,101.34,35504.0,89.8297,89.8563,89.6526,89.7588,35504.0
2022-04-12 11:20:00,101.36,101.53,101.33,101.44,46955.0,89.7766,89.9271,89.75,89.8474,46955.0
2022-04-12 11:25:00,101.45,101.6,101.36,101.59,37971.0,89.8563,89.9891,89.7766,89.9803,37971.0
2022-04-12 11:30:00,101.58,101.64,101.42,101.47,38021.0,89.9714,90.0246,89.8297,89.874,38021.0
2022-04-12 11:35:00,101.47,101.5,101.26,101.45,24830.0,89.874,89.9006,89.688,89.8563,24830.0
2022-04-12 11:40:00,101.44,101.51,101.34,101.45,30436.0,89.8474,89.9094,89.7588,89.8563,30436.0
2022-04-12 11:45:00,101.45,101.51,101.21,101.45,75930.0,89.8563,89.9094,89.6437,89.8563,75930.0
2022-04-12 11:50:00,101.48,101.5,101.4,101.5,18736.0,89.8828,89.9006,89.812,89.9006,18736.0
2022-04-12 11:55:00,101.5,101.5,101.37,101.45,33128.0,89.9006,89.9006,89.7854,89.8563,33128.0
2022-04-12 12:00:00,101.46,101.49,101.18,101.19,53754.0,89.8651,89.8917,89.6171,89.626,53754.0
2022-04-12 12:05:00,101.16,101.29,101.1,101.15,12663.0,89.5994,89.7146,89.5463,89.5906,12663.0
2022-04-12 12:10:00,101.18,101.25,101.1,101.18,18302.0,89.6171,89.6791,89.5463,89.6171,18302.0
2022-04-12 12:15:00,101.17,101.34,101.14,101.14,30163.0,89.6083,89.7588,89.5817,89.5817,30163.0
2022-04-12 12:20:00,101.17,101.35,101.12,101.19,22248.0,89.6083,89.7677,89.564,89.626,22248.0
2022-04-12 12:25:00,101.19,101.26,101.06,101.19,19796.0,89.626,89.688,89.5108,89.626,19796.0
2022-04-12 12:30:00,101.22,101.3,101.15,101.16,19247.0,89.6526,89.7234,89.5906,89.5994,19247.0
2022-04-12 12:35:00,101.14,101.33,101.14,101.27,13509.0,89.5817,89.75,89.5817,89.6968,13509.0
2022-04-12 12:40:00,101.26,101.34,100.99,101.13,75515.0,89.688,89.7588,89.4488,89.5728,75515.0
2022-04-12 12:45:00,101.12,101.15,101.03,101.15,41657.0,89.564,89.5906,89.4843,89.5906,41657.0
2022-04-12 12:50:00,101.14,101.33,101.1,101.21,28952.0,89.5817,89.75,89.5463,89.6437,28952.0
2022-04-12 12:55:00,101.23,101.28,101.18,101.21,27860.0,89.6614,89.7057,89.6171,89.6437,27860.0
2022-04-12 13:00:00,101.22,101.26,101.02,101.08,25186.0,89.6526,89.688,89.4754,89.5286,25186.0
2022-04-12 13:05:00,101.11,101.2,101.02,101.05,23563.0,89.5551,89.6348,89.4754,89.502,23563.0
2022-04-12 13:10:00,101.03,101.16,101.03,101.1,40971.0,89.4843,89.5994,89.4843,89.5463,40971.0
2022-04-12 13:15:00,101.11,101.3,101.05,101.27,27818.0,89.5551,89.7234,89.502,89.6968,27818.0
2022-04-12 13:20:00,101.27,101.33,101.08,101.14,27489.0,89.6968,89.75,89.5286,89.5817,27489.0
2022-04-12 13:25:00,101.13,101.19,100.93,100.94,18618.0,89.5728,89.626,89.3957,89.4046,18618.0
2022-04-12 13:30:00,100.93,100.93,100.72,100.74,25461.0,89.3957,89.3957,89.2097,89.2274,25461.0
2022-04-12 13:35:00,100.76,100.76,100.63,100.64,33284.0,89.2451,89.2451,89.13,89.1388,33284.0
2022-04-12 13:40:00,100.61,100.69,100.5,100.56,24660.0,89.1123,89.1831,89.0148,89.068,24660.0
2022-04-12 13:45:00,100.57,100.7,100.43,100.66,36767.0,89.0768,89.192,88.9528,89.1566,36767.0
2022-04-12 13:50:00,100.66,100.67,100.45,100.48,26275.0,89.1566,89.1654,88.9706,88.9971,26275.0
2022-04-12 13:55:00,100.5,100.5,100.25,100.39,49121.0,89.0148,89.0148,88.7934,88.9174,49121.0
2022-04-12 14:00:00,100.4,100.51,100.29,100.49,47679.0,88.9263,89.0237,88.8288,89.006,47679.0
2022-04-12 14:05:00,100.49,100.56,100.32,100.35,40595.0,89.006,89.068,88.8554,88.882,40595.0
2022-04-12 14:10:00,100.37,100.38,100.2,100.28,28842.0,88.8997,88.9086,88.7491,88.82,28842.0
2022-04-12 14:15:00,100.26,100.45,100.22,100.43,29840.0,88.8023,88.9706,88.7668,88.9528,29840.0
2022-04-12 14:20:00,100.46,100.56,100.35,100.38,30535.0,88.9794,89.068,88.882,88.9086,30535.0
2022-04-12 14:25:00,100.35,100.42,100.26,100.29,30046.0,88.882,88.944,88.8023,88.8288,30046.0
2022-04-12 14:30:00,100.29,100.39,100.2,100.39,41261.0,88.8288,88.9174,88.7491,88.9174,41261.0
2022-04-12 14:35:00,100.39,100.51,100.31,100.35,27242.0,88.9174,89.0237,88.8466,88.882,27242.0
2022-04-12 14:40:00,100.34,100.34,99.91,99.92,30466.0,88.8731,88.8731,88.4923,88.5011,30466.0
2022-04-12 14:45:00,99.93,100.08,99.91,100.03,26466.0,88.51,88.6428,88.4923,88.5986,26466.0
2022-04-12 14:50:00,100.04,100.08,99.8,100.05,26202.0,88.6074,88.6428,88.3948,88.6163,26202.0
2022-04-12 14:55:00,100.04,100.1,99.96,100.02,42650.0,88.6074,88.6606,88.5366,88.5897,42650.0
2022-04-12 15:00:00,100.05,100.17,99.87,99.9,157447.0,88.6163,88.7226,88.4568,88.4834,157447.0
2022-04-12 15:05:00,99.9,99.98,99.77,99.78,31236.0,88.4834,88.5543,88.3683,88.3771,31236.0
2022-04-12 15:10:00,99.77,99.78,99.53,99.62,27688.0,88.3683,88.3771,88.1557,88.2354,27688.0
2022-04-12 15:15:00,99.64,99.72,99.55,99.65,70315.0,88.2531,88.324,88.1734,88.262,70315.0
2022-04-12 15:20:00,99.64,99.74,99.59,99.59,88164.0,88.2531,88.3417,88.2088,88.2088,88164.0
2022-04-12 15:25:00,99.59,99.62,99.51,99.54,49443.0,88.2088,88.2354,88.138,88.1646,49443.0
2022-04-12 15:30:00,99.54,99.57,99.41,99.49,69732.0,88.1646,88.1911,88.0494,88.1203,69732.0
2022-04-12 15:35:00,99.49,99.88,99.46,99.86,62163.0,88.1203,88.4657,88.0937,88.448,62163.0
2022-04-12 15:40:00,99.86,99.95,99.74,99.83,67196.0,88.448,88.5277,88.3417,88.4214,67196.0
2022-04-12 15:45:00,99.82,99.93,99.68,99.77,108993.0,88.4126,88.51,88.2886,88.3683,108993.0
2022-04-12 15:50:00,99.75,99.99,99.74,99.9,239605.0,88.3506,88.5631,88.3417,88.4834,239605.0
2022-04-12 15:55:00,99.9,100.01,99.78,100.0,509633.0,88.4834,88.5808,88.3771,88.572,509633.0
2022-04-13 09:30:00,101.08,101.73,100.83,101.29,179655.0,89.5286,90.1043,89.3071,89.7146,179655.0
2022-04-13 09:35:00,101.29,101.29,100.27,100.59,94702.0,89.7146,89.7146,88.8111,89.0946,94702.0
2022-04-13 09:40:00,100.6,101.02,100.07,100.25,75603.0,89.1034,89.4754,88.634,88.7934,75603.0
2022-04-13 09:45:00,100.24,100.27,99.72,100.16,89221.0,88.7846,88.8111,88.324,88.7137,89221.0
2022-04-13 09:50:00,100.18,100.3,99.93,100.17,47288.0,88.7314,88.8377,88.51,88.7226,47288.0
2022-04-13 09:55:00,100.19,100.2,99.76,99.93,55413.0,88.7403,88.7491,88.3594,88.51,55413.0
2022-04-13 10:00:00,99.94,99.96,99.64,99.73,57925.0,88.5188,88.5366,88.2531,88.3328,57925.0
2022-04-13 10:05:00,99.72,99.83,99.53,99.76,50512.0,88.324,88.4214,88.1557,88.3594,50512.0
2022-04-13 10:10:00,99.77,99.83,99.56,99.75,52398.0,88.3683,88.4214,88.1823,88.3506,52398.0
2022-04-13 10:15:00,99.72,99.76,99.52,99.55,49786.0,88.324,88.3594,88.1468,88.1734,49786.0
2022-04-13 10:20:00,99.57,99.78,99.52,99.7,41803.0,88.1911,88.3771,88.1468,88.3063,41803.0
2022-04-13 10:25:00,99.73,99.75,99.35,99.39,139448.0,88.3328,88.3506,87.9963,88.0317,139448.0
2022-04-13 10:30:00,99.32,99.38,98.92,99.37,56194.0,87.9697,88.0228,87.6154,88.014,56194.0
2022-04-13 10:35:00,99.4,99.7,99.4,99.55,60586.0,88.0405,88.3063,88.0405,88.1734,60586.0
2022-04-13 10:40:00,99.54,99.61,99.22,99.58,64037.0,88.1646,88.2266,87.8811,88.2,64037.0
2022-04-13 10:45:00,99.58,99.72,99.53,99.57,87753.0,88.2,88.324,88.1557,88.1911,87753.0
2022-04-13 10:50:00,99.57,100.09,99.53,100.06,141810.0,88.1911,88.6517,88.1557,88.6251,141810.0
2022-04-13 10:55:00,100.07,100.07,99.66,99.68,55411.0,88.634,88.634,88.2708,88.2886,55411.0
2022-04-13 11:00:00,99.69,99.7,99.2,99.25,55641.0,88.2974,88.3063,87.8634,87.9077,55641.0
2022-04-13 11:05:00,99.26,99.57,99.19,99.42,46915.0,87.9165,88.1911,87.8545,88.0583,46915.0
2022-04-13 11:10:00,99.43,99.54,99.3,99.44,36285.0,88.0671,88.1646,87.952,88.076,36285.0
2022-04-13 11:15:00,99.48,99.71,99.4,99.65,22418.0,88.1114,88.3151,88.0405,88.262,22418.0
2022-04-13 11:20:00,99.65,99.71,99.54,99.58,33220.0,88.262,88.3151,88.1646,88.2,33220.0
2022-04-13 11:25:00,99.58,99.86,99.53,99.81,48097.0,88.2,88.448,88.1557,88.4037,48097.0
2022-04-13 11:30:00,99.79,99.87,99.65,99.75,34000.0,88.386,88.4568,88.262,88.3506,34000.0
2022-04-13 11:35:00,99.76,99.87,99.65,99.8,35592.0,88.3594,88.4568,88.262,88.3948,35592.0
2022-04-13 11:40:00,99.8,99.92,99.67,99.91,26678.0,88.3948,88.5011,88.2797,88.4923,26678.0
2022-04-13 11:45:00,99.91,99.96,99.8,99.86,30451.0,88.4923,88.5366,88.3948,88.448,30451.0
2022-04-13 11:50:00,99.85,99.95,99.76,99.85,41621.0,88.4391,88.5277,88.3594,88.4391,41621.0
2022-04-13 11:55:00,99.84,99.9,99.77,99.88,30032.0,88.4303,88.4834,88.3683,88.4657,30032.0
2022-04-13 12:00:00,99.87,99.94,99.67,99.77,53089.0,88.4568,88.5188,88.2797,88.3683,53089.0
2022-04-13 12:05:00,99.77,99.92,99.76,99.9,41106.0,88.3683,88.5011,88.3594,88.4834,41106.0
2022-04-13 12:10:00,99.89,99.89,99.76,99.82,31928.0,88.4746,88.4746,88.3594,88.4126,31928.0
2022-04-13 12:15:00,99.84,99.87,99.78,99.85,27188.0,88.4303,88.4568,88.3771,88.4391,27188.0
2022-04-13 12:20:00,99.84,100.04,99.81,100.01,45462.0,88.4303,88.6074,88.4037,88.5808,45462.0
2022-04-13 12:25:00,100.02,100.1,99.98,100.07,66406.0,88.5897,88.6606,88.5543,88.634,66406.0
2022-04-13 12:30:00,100.07,100.23,100.06,100.16,51103.0,88.634,88.7757,88.6251,88.7137,51103.0
2022-04-13 12:35:00,100.16,100.22,100.13,100.19,58410.0,88.7137,88.7668,88.6871,88.7403,58410.0
2022-04-13 12:40:00,100.18,100.51,100.16,100.41,106271.0,88.7314,89.0237,88.7137,88.9351,106271.0
2022-04-13 12:45:00,100.41,100.49,100.37,100.39,46011.0,88.9351,89.006,88.8997,88.9174,46011.0
2022-04-13 12:50:00,100.38,100.38,100.05,100.08,48066.0,88.9086,88.9086,88.6163,88.6428,48066.0
2022-04-13 12:55:00,100.1,100.24,100.05,100.15,25642.0,88.6606,88.7846,88.6163,88.7048,25642.0
2022-04-13 13:00:00,100.14,100.29,100.14,100.18,31859.0,88.696,88.8288,88.696,88.7314,31859.0
2022-04-13 13:05:00,100.16,100.41,100.15,100.37,56225.0,88.7137,88.9351,88.7048,88.8997,56225.0
2022-04-13 13:10:00,100.37,100.55,100.34,100.55,42543.0,88.8997,89.0591,88.8731,89.0591,42543.0
2022-04-13 13:15:00,100.58,100.68,100.46,100.66,99168.0,89.0857,89.1743,88.9794,89.1566,99168.0
2022-04-13 13:20:00,100.68,100.79,100.61,100.64,49695.0,89.1743,89.2717,89.1123,89.1388,49695.0
2022-04-13 13:25:00,100.64,100.66,100.5,100.57,52896.0,89.1388,89.1566,89.0148,89.0768,52896.0
2022-04-13 13:30:00,100.57,100.58,100.35,100.36,49367.0,89.0768,89.0857,88.882,88.8908,49367.0
2022-04-13 13:35:00,100.36,100.4,100.27,100.28,34189.0,88.8908,88.9263,88.8111,88.82,34189.0
2022-04-13 13:40:00,100.29,100.44,100.26,100.31,35111.0,88.8288,88.9617,88.8023,88.8466,35111.0
2022-04-13 13:45:00,100.31,100.33,100.23,100.33,69783.0,88.8466,88.8643,88.7757,88.8643,69783.0
2022-04-13 13:50:00,100.32,100.43,100.32,100.42,56036.0,88.8554,88.9528,88.8554,88.944,56036.0
2022-04-13 13:55:00,100.41,100.43,100.3,100.32,57748.0,88.9351,88.9528,88.8377,88.8554,57748.0
2022-04-13 14:00:00,100.33,100.38,100.28,100.29,32587.0,88.8643,88.9086,88.82,88.8288,32587.0
2022-04-13 14:05:00,100.29,100.3,100.23,100.24,53480.0,88.8288,88.8377,88.7757,88.7846,53480.0
2022-04-13 14:10:00,100.25,100.28,100.14,100.18,65686.0,88.7934,88.82,88.696,88.7314,65686.0
2022-04-13 14:15:00,100.18,100.24,100.09,100.11,39505.0,88.7314,88.7846,88.6517,88.6694,39505.0
2022-04-13 14:20:00,100.12,100.13,99.98,100.05,40006.0,88.6783,88.6871,88.5543,88.6163,40006.0
2022-04-13 14:25:00,100.05,100.05,99.98,100.0,44598.0,88.6163,88.6163,88.5543,88.572,44598.0
2022-04-13 14:30:00,99.99,100.01,99.92,99.97,46387.0,88.5631,88.5808,88.5011,88.5454,46387.0
2022-04-13 14:35:00,99.98,100.03,99.95,100.0,38591.0,88.5543,88.5986,88.5277,88.572,38591.0
2022-04-13 14:40:00,99.99,100.18,99.99,100.13,47823.0,88.5631,88.7314,88.5631,88.6871,47823.0
2022-04-13 14:45:00,100.14,100.14,99.96,100.06,66209.0,88.696,88.696,88.5366,88.6251,66209.0
2022-04-13 14:50:00,100.06,100.16,100.02,100.05,45112.0,88.6251,88.7137,88.5897,88.6163,45112.0
2022-04-13 14:55:00,100.05,100.07,99.98,99.99,37866.0,88.6163,88.634,88.5543,88.5631,37866.0
2022-04-13 15:00:00,99.98,100.03,99.94,100.02,47260.0,88.5543,88.5986,88.5188,88.5897,47260.0
2022-04-13 15:05:00,100.03,100.06,100.0,100.06,54033.0,88.5986,88.6251,88.572,88.6251,54033.0
2022-04-13 15:10:00,100.06,100.24,100.04,100.23,64424.0,88.6251,88.7846,88.6074,88.7757,64424.0
2022-04-13 15:15:00,100.23,100.28,100.17,100.18,42714.0,88.7757,88.82,88.7226,88.7314,42714.0
2022-04-13 15:20:00,100.17,100.2,100.07,100.15,55644.0,88.7226,88.7491,88.634,88.7048,55644.0
2022-04-13 15:25:00,100.16,100.19,100.1,100.13,71520.0,88.7137,88.7403,88.6606,88.6871,71520.0
2022-04-13 15:30:00,100.13,100.17,100.06,100.13,72324.0,88.6871,88.7226,88.6251,88.6871,72324.0
2022-04-13 15:35:00,100.12,100.27,100.1,100.22,133838.0,88.6783,88.8111,88.6606,88.7668,133838.0
2022-04-13 15:40:00,100.22,100.3,100.19,100.28,93247.0,88.7668,88.8377,88.7403,88.82,93247.0
2022-04-13 15:45:00,100.29,100.3,100.21,100.25,135221.0,88.8288,88.8377,88.758,88.7934,135221.0
2022-04-13 15:50:00,100.26,100.33,100.05,100.14,226417.0,88.8023,88.8643,88.6163,88.696,226417.0
2022-04-13 15:55:00,100.13,100.36,100.02,100.24,595291.0,88.6871,88.8908,88.5897,88.7846,595291.0
2022-04-14 09:30:00,99.89,100.7,99.84,100.65,311780.0,88.4746,89.192,88.4303,89.1477,311780.0
2022-04-14 09:35:00,100.68,101.03,100.44,100.54,65554.0,89.1743,89.4843,88.9617,89.0503,65554.0
2022-04-14 09:40:00,100.56,100.64,100.31,100.41,38383.0,89.068,89.1388,88.8466,88.9351,38383.0
2022-04-14 09:45:00,100.41,100.63,100.24,100.59,63017.0,88.9351,89.13,88.7846,89.0946,63017.0
2022-04-14 09:50:00,100.59,101.02,100.56,100.66,58882.0,89.0946,89.4754,89.068,89.1566,58882.0
2022-04-14 09:55:00,100.65,101.09,100.64,101.09,25626.0,89.1477,89.5374,89.1388,89.5374,25626.0
2022-04-14 10:00:00,101.07,101.17,100.94,101.04,33430.0,89.5197,89.6083,89.4046,89.4931,33430.0
2022-04-14 10:05:00,101.02,101.09,100.85,100.92,53147.0,89.4754,89.5374,89.3248,89.3868,53147.0
2022-04-14 10:10:00,100.9,100.95,100.6,100.64,32542.0,89.3691,89.4134,89.1034,89.1388,32542.0
2022-04-14 10:15:00,100.66,100.8,100.56,100.76,32234.0,89.1566,89.2806,89.068,89.2451,32234.0
2022-04-14 10:20:00,100.77,100.94,100.65,100.88,36231.0,89.254,89.4046,89.1477,89.3514,36231.0
2022-04-14 10:25:00,100.86,100.89,100.7,100.8,24371.0,89.3337,89.3603,89.192,89.2806,24371.0
2022-04-14 10:30:00,100.78,101.12,100.78,101.09,27455.0,89.2628,89.564,89.2628,89.5374,27455.0
2022-04-14 10:35:00,101.07,101.13,100.81,100.9,32930.0,89.5197,89.5728,89.2894,89.3691,32930.0
2022-04-14 10:40:00,100.91,101.0,100.86,100.96,19813.0,89.378,89.4577,89.3337,89.4223,19813.0
2022-04-14 10:45:00,100.92,101.12,100.87,101.04,22470.0,89.3868,89.564,89.3426,89.4931,22470.0
2022-04-14 10:50:00,101.03,101.03,100.7,100.74,37443.0,89.4843,89.4843,89.192,89.2274,37443.0
2022-04-14 10:55:00,100.74,100.94,100.73,100.87,29975.0,89.2274,89.4046,89.2186,89.3426,29975.0
2022-04-14 11:00:00,100.87,100.99,100.74,100.8,22512.0,89.3426,89.4488,89.2274,89.2806,22512.0
2022-04-14 11:05:00,100.8,100.96,100.78,100.94,31731.0,89.2806,89.4223,89.2628,89.4046,31731.0
2022-04-14 11:10:00,100.94,100.95,100.61,100.74,25079.0,89.4046,89.4134,89.1123,89.2274,25079.0
2022-04-14 11:15:00,100.77,100.77,100.46,100.46,27140.0,89.254,89.254,88.9794,88.9794,27140.0
2022-04-14 11:20:00,100.47,100.51,100.21,100.51,21023.0,88.9883,89.0237,88.758,89.0237,21023.0
2022-04-14 11:25:00,100.5,100.64,100.46,100.57,27710.0,89.0148,89.1388,88.9794,89.0768,27710.0
2022-04-14 11:30:00,100.56,100.58,100.44,100.56,18705.0,89.068,89.0857,88.9617,89.068,18705.0
2022-04-14 11:35:00,100.54,100.66,100.42,100.42,25447.0,89.0503,89.1566,88.944,88.944,25447.0
2022-04-14 11:40:00,100.41,100.47,100.3,100.36,232556.0,88.9351,88.9883,88.8377,88.8908,232556.0
2022-04-14 11:45:00,100.34,100.45,100.33,100.36,21038.0,88.8731,88.9706,88.8643,88.8908,21038.0
2022-04-14 11:50:00,100.35,100.43,100.29,100.38,26279.0,88.882,88.9528,88.8288,88.9086,26279.0
2022-04-14 11:55:00,100.39,100.62,100.37,100.61,61818.0,88.9174,89.1211,88.8997,89.1123,61818.0
2022-04-14 12:00:00,100.62,100.97,100.62,100.88,48618.0,89.1211,89.4311,89.1211,89.3514,48618.0
2022-04-14 12:05:00,100.89,101.22,100.88,101.22,26024.0,89.3603,89.6526,89.3514,89.6526,26024.0
2022-04-14 12:10:00,101.23,101.45,101.2,101.45,28996.0,89.6614,89.8563,89.6348,89.8563,28996.0
2022-04-14 12:15:00,101.46,101.46,101.2,101.27,41349.0,89.8651,89.8651,89.6348,89.6968,41349.0
2022-04-14 12:20:00,101.28,101.28,101.1,101.28,18441.0,89.7057,89.7057,89.5463,89.7057,18441.0
2022-04-14 12:25:00,101.27,101.45,101.27,101.45,21755.0,89.6968,89.8563,89.6968,89.8563,21755.0
2022-04-14 12:30:00,101.44,101.46,101.35,101.42,28949.0,89.8474,89.8651,89.7677,89.8297,28949.0
2022-04-14 12:35:00,101.43,101.48,101.26,101.26,42750.0,89.8386,89.8828,89.688,89.688,42750.0
2022-04-14 12:40:00,101.26,101.39,101.19,101.33,17124.0,89.688,89.8031,89.626,89.75,17124.0
2022-04-14 12:45:00,101.31,101.33,101.19,101.31,21246.0,89.7323,89.75,89.626,89.7323,21246.0
2022-04-14 12:50:00,101.3,101.46,101.29,101.42,20771.0,89.7234,89.8651,89.7146,89.8297,20771.0
2022-04-14 12:55:00,101.43,101.47,101.34,101.43,20769.0,89.8386,89.874,89.7588,89.8386,20769.0
2022-04-14 13:00:00,101.43,101.49,101.33,101.33,44921.0,89.8386,89.8917,89.75,89.75,44921.0
2022-04-14 13:05:00,101.34,101.34,101.12,101.15,30145.0,89.7588,89.7588,89.564,89.5906,30145.0
2022-04-14 13:10:00,101.15,101.43,101.14,101.39,53942.0,89.5906,89.8386,89.5817,89.8031,53942.0
2022-04-14 13:15:00,101.36,101.4,101.25,101.32,26355.0,89.7766,89.812,89.6791,89.7411,26355.0
2022-04-14 13:20:00,101.31,101.41,101.27,101.37,22452.0,89.7323,89.8208,89.6968,89.7854,22452.0
2022-04-14 13:25:00,101.38,101.39,101.26,101.34,19004.0,89.7943,89.8031,89.688,89.7588,19004.0
2022-04-14 13:30:00,101.35,101.45,101.31,101.34,25093.0,89.7677,89.8563,89.7323,89.7588,25093.0
2022-04-14 13:35:00,101.33,101.4,101.28,101.31,22047.0,89.75,89.812,89.7057,89.7323,22047.0
2022-04-14 13:40:00,101.33,101.36,101.25,101.31,18210.0,89.75,89.7766,89.6791,89.7323,18210.0
2022-04-14 13:45:00,101.31,101.49,101.31,101.46,30916.0,89.7323,89.8917,89.7323,89.8651,30916.0
2022-04-14 13:50:00,101.46,101.52,101.44,101.5,35567.0,89.8651,89.9183,89.8474,89.9006,35567.0
2022-04-14 13:55:00,101.51,101.84,101.51,101.79,70335.0,89.9094,90.2017,89.9094,90.1574,70335.0
2022-04-14 14:00:00,101.84,102.24,101.82,102.18,103001.0,90.2017,90.556,90.184,90.5029,103001.0
2022-04-14 14:05:00,102.18,102.25,102.06,102.14,48414.0,90.5029,90.5649,90.3966,90.4674,48414.0
2022-04-14 14:10:00,102.12,102.23,102.11,102.19,47133.0,90.4497,90.5471,90.4409,90.5117,47133.0
2022-04-14 14:15:00,102.21,102.3,102.12,102.29,57715.0,90.5294,90.6091,90.4497,90.6003,57715.0
2022-04-14 14:20:00,102.3,102.38,102.18,102.19,62052.0,90.6091,90.68,90.5029,90.5117,62052.0
2022-04-14 14:25:00,102.2,102.27,102.12,102.13,30544.0,90.5206,90.5826,90.4497,90.4586,30544.0
2022-04-14 14:30:00,102.13,102.23,101.94,102.05,116015.0,90.4586,90.5471,90.2903,90.3877,116015.0
2022-04-14 14:35:00,102.06,102.1,101.95,102.01,57161.0,90.3966,90.432,90.2991,90.3523,57161.0
2022-04-14 14:40:00,102.02,102.1,102.0,102.04,67374.0,90.3611,90.432,90.3434,90.3789,67374.0
2022-04-14 14:45:00,102.03,102.11,101.9,102.1,40918.0,90.37,90.4409,90.2548,90.432,40918.0
2022-04-14 14:50:00,102.1,102.18,101.91,102.0,24274.0,90.432,90.5029,90.2637,90.3434,24274.0
2022-04-14 14:55:00,102.02,102.02,101.74,101.76,27724.0,90.3611,90.3611,90.1131,90.1308,27724.0
2022-04-14 15:00:00,101.78,101.89,101.76,101.88,24341.0,90.1486,90.246,90.1308,90.2371,24341.0
2022-04-14 15:05:00,101.9,101.92,101.62,101.64,19840.0,90.2548,90.2726,90.0068,90.0246,19840.0
2022-04-14 15:10:00,101.65,101.85,101.62,101.82,31750.0,90.0334,90.2106,90.0068,90.184,31750.0
2022-04-14 15:15:00,101.81,101.95,101.81,101.93,35175.0,90.1751,90.2991,90.1751,90.2814,35175.0
2022-04-14 15:20:00,101.93,101.98,101.84,101.88,29632.0,90.2814,90.3257,90.2017,90.2371,29632.0
2022-04-14 15:25:00,101.87,101.89,101.7,101.85,38511.0,90.2283,90.246,90.0777,90.2106,38511.0
2022-04-14 15:30:00,101.85,101.85,101.7,101.72,88646.0,90.2106,90.2106,90.0777,90.0954,88646.0
2022-04-14 15:35:00,101.72,101.84,101.7,101.73,66560.0,90.0954,90.2017,90.0777,90.1043,66560.0
2022-04-14 15:40:00,101.74,101.78,101.67,101.75,65677.0,90.1131,90.1486,90.0511,90.122,65677.0
2022-04-14 15:45:00,101.75,101.77,101.61,101.64,86763.0,90.122,90.1397,89.998,90.0246,86763.0
2022-04-14 15:50:00,101.62,101.64,101.4,101.54,151159.0,90.0068,90.0246,89.812,89.936,151159.0
2022-04-14 15:55:00,101.55,101.61,101.35,101.37,321176.0,89.9448,89.998,89.7677,89.7854,321176.0
2022-04-18 09:30:00,102.71,103.33,101.7,101.72,214749.0,90.9723,91.5214,90.0777,90.0954,214749.0
2022-04-18 09:35:00,101.72,102.92,101.72,102.89,73293.0,90.0954,91.1583,90.0954,91.1317,73293.0
2022-04-18 09:40:00,102.98,103.8,102.98,103.62,75521.0,91.2114,91.9377,91.2114,91.7783,75521.0
2022-04-18 09:45:00,103.57,103.81,103.42,103.69,59572.0,91.734,91.9466,91.6011,91.8403,59572.0
2022-04-18 09:50:00,103.65,103.95,103.56,103.64,72476.0,91.8049,92.0706,91.7251,91.796,72476.0
2022-04-18 09:55:00,103.63,103.76,103.35,103.53,43765.0,91.7871,91.9023,91.5391,91.6986,43765.0
2022-04-18 10:00:00,103.49,103.72,103.26,103.45,46107.0,91.6631,91.8669,91.4594,91.6277,46107.0
2022-04-18 10:05:00,103.43,103.43,102.89,102.97,81392.0,91.61,91.61,91.1317,91.2026,81392.0
2022-04-18 10:10:00,102.96,102.97,102.31,102.53,46480.0,91.1937,91.2026,90.618,90.8129,46480.0
2022-04-18 10:15:00,102.51,102.68,102.28,102.6,44423.0,90.7951,90.9457,90.5914,90.8749,44423.0
2022-04-18 10:20:00,102.61,102.75,102.31,102.52,32342.0,90.8837,91.0077,90.618,90.804,32342.0
2022-04-18 10:25:00,102.53,102.68,102.41,102.68,40339.0,90.8129,90.9457,90.7066,90.9457,40339.0
2022-04-18 10:30:00,102.69,102.8,102.42,102.42,54385.0,90.9546,91.052,90.7154,90.7154,54385.0
2022-04-18 10:35:00,102.43,102.5,102.29,102.47,24645.0,90.7243,90.7863,90.6003,90.7597,24645.0
2022-04-18 10:40:00,102.47,102.55,102.3,102.46,20929.0,90.7597,90.8306,90.6091,90.7509,20929.0
2022-04-18 10:45:00,102.45,102.7,102.45,102.7,23536.0,90.742,90.9634,90.742,90.9634,23536.0
2022-04-18 10:50:00,102.67,102.73,102.56,102.69,31518.0,90.9369,90.99,90.8394,90.9546,31518.0
2022-04-18 10:55:00,102.67,102.83,102.51,102.75,41545.0,90.9369,91.0786,90.7951,91.0077,41545.0
2022-04-18 11:00:00,102.73,102.93,102.73,102.92,24562.0,90.99,91.1671,90.99,91.1583,24562.0
2022-04-18 11:05:00,102.9,102.94,102.62,102.7,22801.0,91.1406,91.176,90.8926,90.9634,22801.0
2022-04-18 11:10:00,102.7,102.84,102.69,102.83,25434.0,90.9634,91.0874,90.9546,91.0786,25434.0
2022-04-18 11:15:00,102.84,103.03,102.79,103.02,25197.0,91.0874,91.2557,91.0431,91.2469,25197.0
2022-04-18 11:20:00,103.01,103.12,102.92,102.98,14311.0,91.238,91.3354,91.1583,91.2114,14311.0
2022-04-18 11:25:00,102.97,103.1,102.81,102.82,23010.0,91.2026,91.3177,91.0609,91.0697,23010.0
2022-04-18 11:30:00,102.82,102.82,102.4,102.51,25532.0,91.0697,91.0697,90.6977,90.7951,25532.0
2022-04-18 11:35:00,102.51,102.57,102.4,102.44,15849.0,90.7951,90.8483,90.6977,90.7331,15849.0
2022-04-18 11:40:00,102.42,102.46,102.33,102.37,26345.0,90.7154,90.7509,90.6357,90.6711,26345.0
2022-04-18 11:45:00,102.38,102.72,102.37,102.5,50918.0,90.68,90.9811,90.6711,90.7863,50918.0
2022-04-18 11:50:00,102.47,102.51,102.4,102.48,18490.0,90.7597,90.7951,90.6977,90.7686,18490.0
2022-04-18 11:55:00,102.45,102.68,102.4,102.64,19414.0,90.742,90.9457,90.6977,90.9103,19414.0
2022-04-18 12:00:00,102.63,102.81,102.62,102.8,19204.0,90.9014,91.0609,90.8926,91.052,19204.0
2022-04-18 12:05:00,102.81,102.9,102.79,102.81,20322.0,91.0609,91.1406,91.0431,91.0609,20322.0
2022-04-18 12:10:00,102.81,102.96,102.74,102.95,30581.0,91.0609,91.1937,90.9989,91.1849,30581.0
2022-04-18 12:15:00,102.93,103.12,102.89,103.12,21733.0,91.1671,91.3354,91.1317,91.3354,21733.0
2022-04-18 12:20:00,103.11,103.43,103.11,103.38,24333.0,91.3266,91.61,91.3266,91.5657,24333.0
2022-04-18 12:25:00,103.39,103.64,103.39,103.57,31775.0,91.5746,91.796,91.5746,91.734,31775.0
2022-04-18 12:30:00,103.57,103.57,103.36,103.41,20636.0,91.734,91.734,91.548,91.5923,20636.0
2022-04-18 12:35:00,103.41,103.54,103.39,103.54,16938.0,91.5923,91.7074,91.5746,91.7074,16938.0
2022-04-18 12:40:00,103.54,103.59,103.46,103.57,19228.0,91.7074,91.7517,91.6366,91.734,19228.0
2022-04-18 12:45:00,103.57,103.65,103.54,103.65,20719.0,91.734,91.8049,91.7074,91.8049,20719.0
2022-04-18 12:50:00,103.65,103.81,103.65,103.79,37806.0,91.8049,91.9466,91.8049,91.9289,37806.0
2022-04-18 12:55:00,103.8,103.86,103.77,103.81,20498.0,91.9377,91.9909,91.9111,91.9466,20498.0
2022-04-18 13:00:00,103.8,103.95,103.79,103.8,26708.0,91.9377,92.0706,91.9289,91.9377,26708.0
2022-04-18 13:05:00,103.79,104.02,103.77,103.96,90606.0,91.9289,92.1326,91.9111,92.0794,90606.0
2022-04-18 13:10:00,103.97,104.11,103.81,103.82,29579.0,92.0883,92.2123,91.9466,91.9554,29579.0
2022-04-18 13:15:00,103.81,103.81,103.49,103.56,52070.0,91.9466,91.9466,91.6631,91.7251,52070.0
2022-04-18 13:20:00,103.57,103.71,103.57,103.69,22350.0,91.734,91.858,91.734,91.8403,22350.0
2022-04-18 13:25:00,103.67,103.71,103.55,103.7,24271.0,91.8226,91.858,91.7163,91.8491,24271.0
2022-04-18 13:30:00,103.71,103.84,103.68,103.81,53432.0,91.858,91.9731,91.8314,91.9466,53432.0
2022-04-18 13:35:00,103.8,103.91,103.79,103.81,27030.0,91.9377,92.0351,91.9289,91.9466,27030.0
2022-04-18 13:40:00,103.81,103.91,103.76,103.84,19970.0,91.9466,92.0351,91.9023,91.9731,19970.0
2022-04-18 13:45:00,103.85,103.87,103.73,103.78,29500.0,91.982,91.9997,91.8757,91.92,29500.0
2022-04-18 13:50:00,103.77,103.79,103.69,103.7,21853.0,91.9111,91.9289,91.8403,91.8491,21853.0
2022-04-18 13:55:00,103.71,103.75,103.57,103.65,30608.0,91.858,91.8934,91.734,91.8049,30608.0
2022-04-18 14:00:00,103.66,103.77,103.65,103.76,19627.0,91.8137,91.9111,91.8049,91.9023,19627.0
2022-04-18 14:05:00,103.76,103.76,103.52,103.57,38196.0,91.9023,91.9023,91.6897,91.734,38196.0
2022-04-18 14:10:00,103.58,103.77,103.58,103.73,22347.0,91.7429,91.9111,91.7429,91.8757,22347.0
2022-04-18 14:15:00,103.73,103.79,103.48,103.64,29334.0,91.8757,91.9289,91.6543,91.796,29334.0
2022-04-18 14:20:00,103.7,103.73,103.58,103.6,14543.0,91.8491,91.8757,91.7429,91.7606,14543.0
2022-04-18 14:25:00,103.62,103.65,103.41,103.58,25190.0,91.7783,91.8049,91.5923,91.7429,25190.0
2022-04-18 14:30:00,103.6,103.61,103.48,103.59,19299.0,91.7606,91.7694,91.6543,91.7517,19299.0
2022-04-18 14:35:00,103.59,103.7,103.58,103.58,13299.0,91.7517,91.8491,91.7429,91.7429,13299.0
2022-04-18 14:40:00,103.6,103.65,103.41,103.51,27927.0,91.7606,91.8049,91.5923,91.6809,27927.0
2022-04-18 14:45:00,103.52,103.52,103.33,103.42,13856.0,91.6897,91.6897,91.5214,91.6011,13856.0
2022-04-18 14:50:00,103.44,103.6,103.42,103.54,16390.0,91.6189,91.7606,91.6011,91.7074,16390.0
2022-04-18 14:55:00,103.52,103.55,103.45,103.53,11718.0,91.6897,91.7163,91.6277,91.6986,11718.0
2022-04-18 15:00:00,103.51,103.63,103.46,103.59,19105.0,91.6809,91.7871,91.6366,91.7517,19105.0
2022-04-18 15:05:00,103.61,103.62,103.51,103.55,23562.0,91.7694,91.7783,91.6809,91.7163,23562.0
2022-04-18 15:10:00,103.56,103.63,103.45,103.5,17998.0,91.7251,91.7871,91.6277,91.672,17998.0
2022-04-18 15:15:00,103.51,103.55,103.47,103.48,27776.0,91.6809,91.7163,91.6454,91.6543,27776.0
2022-04-18 15:20:00,103.51,103.58,103.44,103.44,22914.0,91.6809,91.7429,91.6189,91.6189,22914.0
2022-04-18 15:25:00,103.47,103.53,103.4,103.41,31829.0,91.6454,91.6986,91.5834,91.5923,31829.0
2022-04-18 15:30:00,103.4,103.4,103.27,103.27,42284.0,91.5834,91.5834,91.4683,91.4683,42284.0
2022-04-18 15:35:00,103.28,103.3,103.15,103.21,36624.0,91.4771,91.4949,91.362,91.4151,36624.0
2022-04-18 15:40:00,103.21,103.36,103.2,103.31,37147.0,91.4151,91.548,91.4063,91.5037,37147.0
2022-04-18 15:45:00,103.3,103.4,103.16,103.21,58353.0,91.4949,91.5834,91.3709,91.4151,58353.0
2022-04-18 15:50:00,103.21,103.46,103.18,103.45,59247.0,91.4151,91.6366,91.3886,91.6277,59247.0
2022-04-18 15:55:00,103.44,103.54,103.4,103.51,174671.0,91.6189,91.7074,91.5834,91.6809,174671.0
2022-04-19 09:30:00,102.83,102.85,102.08,102.5,166414.0,91.0786,91.0963,90.4143,90.7863,166414.0
2022-04-19 09:35:00,102.52,102.85,102.16,102.69,65816.0,90.804,91.0963,90.4851,90.9546,65816.0
2022-04-19 09:40:00,102.75,103.37,102.68,103.18,32266.0,91.0077,91.5569,90.9457,91.3886,32266.0
2022-04-19 09:45:00,103.19,103.22,102.55,102.72,29867.0,91.3974,91.424,90.8306,90.9811,29867.0
2022-04-19 09:50:00,102.75,103.23,102.72,103.2,29064.0,91.0077,91.4329,90.9811,91.4063,29064.0
2022-04-19 09:55:00,103.2,103.33,102.99,103.29,31995.0,91.4063,91.5214,91.2203,91.486,31995.0
2022-04-19 10:00:00,103.27,103.5,103.21,103.33,42659.0,91.4683,91.672,91.4151,91.5214,42659.0
2022-04-19 10:05:00,103.33,103.47,103.18,103.42,64454.0,91.5214,91.6454,91.3886,91.6011,64454.0
2022-04-19 10:10:00,103.39,103.58,103.2,103.25,28245.0,91.5746,91.7429,91.4063,91.4506,28245.0
2022-04-19 10:15:00,103.21,103.24,102.8,102.8,36943.0,91.4151,91.4417,91.052,91.052,36943.0
2022-04-19 10:20:00,102.81,103.07,102.78,102.91,36228.0,91.0609,91.2911,91.0343,91.1494,36228.0
2022-04-19 10:25:00,102.9,103.39,102.9,103.33,35504.0,91.1406,91.5746,91.1406,91.5214,35504.0
2022-04-19 10:30:00,103.34,103.34,102.94,103.02,57483.0,91.5303,91.5303,91.176,91.2469,57483.0
2022-04-19 10:35:00,103.01,103.04,102.92,102.99,29071.0,91.238,91.2646,91.1583,91.2203,29071.0
2022-04-19 10:40:00,102.97,102.97,102.69,102.78,36405.0,91.2026,91.2026,90.9546,91.0343,36405.0
2022-04-19 10:45:00,102.78,102.84,102.59,102.59,43029.0,91.0343,91.0874,90.866,90.866,43029.0
2022-04-19 10:50:00,102.6,102.75,102.46,102.5,47808.0,90.8749,91.0077,90.7509,90.7863,47808.0
2022-04-19 10:55:00,102.49,102.72,102.46,102.49,25273.0,90.7774,90.9811,90.7509,90.7774,25273.0
2022-04-19 11:00:00,102.48,102.51,102.3,102.31,33406.0,90.7686,90.7951,90.6091,90.618,33406.0
2022-04-19 11:05:00,102.34,102.37,102.08,102.09,31710.0,90.6446,90.6711,90.4143,90.4231,31710.0
2022-04-19 11:10:00,102.04,102.22,101.91,102.1,26906.0,90.3789,90.5383,90.2637,90.432,26906.0
2022-04-19 11:15:00,102.08,102.17,101.98,102.03,22103.0,90.4143,90.494,90.3257,90.37,22103.0
2022-04-19 11:20:00,102.0,102.0,101.64,101.7,33228.0,90.3434,90.3434,90.0246,90.0777,33228.0
2022-04-19 11:25:00,101.7,101.76,101.34,101.45,48385.0,90.0777,90.1308,89.7588,89.8563,48385.0
2022-04-19 11:30:00,101.44,101.49,101.27,101.34,35354.0,89.8474,89.8917,89.6968,89.7588,35354.0
2022-04-19 11:35:00,101.32,101.36,101.02,101.34,31843.0,89.7411,89.7766,89.4754,89.7588,31843.0
2022-04-19 11:40:00,101.33,101.57,101.27,101.57,37035.0,89.75,89.9626,89.6968,89.9626,37035.0
2022-04-19 11:45:00,101.56,101.59,101.41,101.43,36734.0,89.9537,89.9803,89.8208,89.8386,36734.0
2022-04-19 11:50:00,101.43,101.76,101.41,101.64,33896.0,89.8386,90.1308,89.8208,90.0246,33896.0
2022-04-19 11:55:00,101.63,101.71,101.5,101.63,28410.0,90.0157,90.0866,89.9006,90.0157,28410.0
2022-04-19 12:00:00,101.58,101.72,101.58,101.65,19470.0,89.9714,90.0954,89.9714,90.0334,19470.0
2022-04-19 12:05:00,101.66,101.74,101.61,101.72,16848.0,90.0423,90.1131,89.998,90.0954,16848.0
2022-04-19 12:10:00,101.72,101.98,101.72,101.98,15414.0,90.0954,90.3257,90.0954,90.3257,15414.0
2022-04-19 12:15:00,101.99,102.04,101.67,101.69,17682.0,90.3346,90.3789,90.0511,90.0688,17682.0
2022-04-19 12:20:00,101.71,101.88,101.69,101.84,19616.0,90.0866,90.2371,90.0688,90.2017,19616.0
2022-04-19 12:25:00,101.86,101.91,101.76,101.81,22113.0,90.2194,90.2637,90.1308,90.1751,22113.0
2022-04-19 12:30:00,101.8,101.93,101.74,101.91,24867.0,90.1663,90.2814,90.1131,90.2637,24867.0
2022-04-19 12:35:00,101.91,101.97,101.88,101.9,31818.0,90.2637,90.3168,90.2371,90.2548,31818.0
2022-04-19 12:40:00,101.9,101.92,101.74,101.75,17466.0,90.2548,90.2726,90.1131,90.122,17466.0
2022-04-19 12:45:00,101.75,101.75,101.63,101.72,22435.0,90.122,90.122,90.0157,90.0954,22435.0
2022-04-19 12:50:00,101.71,101.89,101.7,101.86,22701.0,90.0866,90.246,90.0777,90.2194,22701.0
2022-04-19 12:55:00,101.86,102.0,101.83,101.84,15910.0,90.2194,90.3434,90.1928,90.2017,15910.0
2022-04-19 13:00:00,101.83,101.83,101.67,101.68,19772.0,90.1928,90.1928,90.0511,90.06,19772.0
2022-04-19 13:05:00,101.65,101.73,101.63,101.69,19068.0,90.0334,90.1043,90.0157,90.0688,19068.0
2022-04-19 13:10:00,101.7,101.92,101.7,101.91,16219.0,90.0777,90.2726,90.0777,90.2637,16219.0
2022-04-19 13:15:00,101.88,101.99,101.87,101.98,13862.0,90.2371,90.3346,90.2283,90.3257,13862.0
2022-04-19 13:20:00,101.97,102.02,101.86,101.86,38602.0,90.3168,90.3611,90.2194,90.2194,38602.0
2022-04-19 13:25:00,101.83,101.91,101.8,101.84,29844.0,90.1928,90.2637,90.1663,90.2017,29844.0
2022-04-19 13:30:00,101.83,101.86,101.8,101.81,66545.0,90.1928,90.2194,90.1663,90.1751,66545.0
2022-04-19 13:35:00,101.81,101.88,101.67,101.85,53226.0,90.1751,90.2371,90.0511,90.2106,53226.0
2022-04-19 13:40:00,101.85,101.94,101.72,101.74,53042.0,90.2106,90.2903,90.0954,90.1131,53042.0
2022-04-19 13:45:00,101.74,101.83,101.69,101.76,30034.0,90.1131,90.1928,90.0688,90.1308,30034.0
2022-04-19 13:50:00,101.76,101.98,101.75,101.88,18863.0,90.1308,90.3257,90.122,90.2371,18863.0
2022-04-19 13:55:00,101.88,101.95,101.84,101.86,27912.0,90.2371,90.2991,90.2017,90.2194,27912.0
2022-04-19 14:00:00,101.85,101.95,101.78,101.8,61790.0,90.2106,90.2991,90.1486,90.1663,61790.0
2022-04-19 14:05:00,101.8,101.9,101.75,101.88,56804.0,90.1663,90.2548,90.122,90.2371,56804.0
2022-04-19 14:10:00,101.87,101.88,101.62,101.73,147313.0,90.2283,90.2371,90.0068,90.1043,147313.0
2022-04-19 14:15:00,101.73,101.77,101.66,101.66,56361.0,90.1043,90.1397,90.0423,90.0423,56361.0
2022-04-19 14:20:00,101.61,101.74,101.53,101.7,36260.0,89.998,90.1131,89.9271,90.0777,36260.0
2022-04-19 14:25:00,101.71,101.71,101.56,101.63,34292.0,90.0866,90.0866,89.9537,90.0157,34292.0
2022-04-19 14:30:00,101.65,101.67,101.55,101.59,27734.0,90.0334,90.0511,89.9448,89.9803,27734.0
2022-04-19 14:35:00,101.59,101.6,101.47,101.53,37599.0,89.9803,89.9891,89.874,89.9271,37599.0
2022-04-19 14:40:00,101.52,101.66,101.51,101.57,46408.0,89.9183,90.0423,89.9094,89.9626,46408.0
2022-04-19 14:45:00,101.59,101.6,101.51,101.55,38433.0,89.9803,89.9891,89.9094,89.9448,38433.0
2022-04-19 14:50:00,101.55,101.55,101.39,101.42,37428.0,89.9448,89.9448,89.8031,89.8297,37428.0
2022-04-19 14:55:00,101.41,101.61,101.4,101.6,134790.0,89.8208,89.998,89.812,89.9891,134790.0
2022-04-19 15:00:00,101.58,101.8,101.58,101.79,83722.0,89.9714,90.1663,89.9714,90.1574,83722.0
2022-04-19 15:05:00,101.79,101.79,101.6,101.61,53905.0,90.1574,90.1574,89.9891,89.998,53905.0
2022-04-19 15:10:00,101.62,101.88,101.58,101.81,25815.0,90.0068,90.2371,89.9714,90.1751,25815.0
2022-04-19 15:15:00,101.82,101.89,101.78,101.84,50379.0,90.184,90.246,90.1486,90.2017,50379.0
2022-04-19 15:20:00,101.84,101.89,101.71,101.89,22011.0,90.2017,90.246,90.0866,90.246,22011.0
2022-04-19 15:25:00,101.91,102.01,101.83,101.89,33255.0,90.2637,90.3523,90.1928,90.246,33255.0
2022-04-19 15:30:00,101.9,101.97,101.84,101.9,23501.0,90.2548,90.3168,90.2017,90.2548,23501.0
2022-04-19 15:35:00,101.89,101.97,101.82,101.89,70715.0,90.246,90.3168,90.184,90.246,70715.0
2022-04-19 15:40:00,101.89,101.91,101.79,101.86,48024.0,90.246,90.2637,90.1574,90.2194,48024.0
2022-04-19 15:45:00,101.86,101.93,101.77,101.91,52911.0,90.2194,90.2814,90.1397,90.2637,52911.0
2022-04-19 15:50:00,101.92,101.99,101.7,101.7,93166.0,90.2726,90.3346,90.0777,90.0777,93166.0
2022-04-19 15:55:00,101.7,101.7,101.45,101.59,260089.0,90.0777,90.0777,89.8563,89.9803,260089.0
2022-04-20 09:30:00,102.1,103.01,102.0,102.44,121622.0,90.432,91.238,90.3434,90.7331,121622.0
2022-04-20 09:35:00,102.47,102.54,101.68,101.95,49146.0,90.7597,90.8217,90.06,90.2991,49146.0
2022-04-20 09:40:00,101.95,102.8,101.87,102.7,86303.0,90.2991,91.052,90.2283,90.9634,86303.0
2022-04-20 09:45:00,102.68,102.7,101.74,101.74,57410.0,90.9457,90.9634,90.1131,90.1131,57410.0
2022-04-20 09:50:00,101.76,101.87,101.5,101.82,56936.0,90.1308,90.2283,89.9006,90.184,56936.0
2022-04-20 09:55:00,101.86,102.11,101.8,102.04,35612.0,90.2194,90.4409,90.1663,90.3789,35612.0
2022-04-20 10:00:00,102.02,102.21,101.38,101.8,57623.0,90.3611,90.5294,89.7943,90.1663,57623.0
2022-04-20 10:05:00,101.79,102.2,101.62,102.13,42919.0,90.1574,90.5206,90.0068,90.4586,42919.0
2022-04-20 10:10:00,102.1,102.16,101.65,101.77,28147.0,90.432,90.4851,90.0334,90.1397,28147.0
2022-04-20 10:15:00,101.83,101.89,101.49,101.75,31709.0,90.1928,90.246,89.8917,90.122,31709.0
2022-04-20 10:20:00,101.74,102.06,101.72,102.0,23105.0,90.1131,90.3966,90.0954,90.3434,23105.0
2022-04-20 10:25:00,101.99,101.99,101.56,101.58,24331.0,90.3346,90.3346,89.9537,89.9714,24331.0
2022-04-20 10:30:00,101.54,101.94,101.53,101.77,51795.0,89.936,90.2903,89.9271,90.1397,51795.0
2022-04-20 10:35:00,101.78,102.26,101.75,102.22,25792.0,90.1486,90.5737,90.122,90.5383,25792.0
2022-04-20 10:40:00,102.22,102.48,102.21,102.47,40164.0,90.5383,90.7686,90.5294,90.7597,40164.0
2022-04-20 10:45:00,102.48,102.71,102.43,102.55,69144.0,90.7686,90.9723,90.7243,90.8306,69144.0
2022-04-20 10:50:00,102.56,102.77,102.56,102.73,122088.0,90.8394,91.0254,90.8394,90.99,122088.0
2022-04-20 10:55:00,102.72,102.99,102.7,102.98,125943.0,90.9811,91.2203,90.9634,91.2114,125943.0
2022-04-20 11:00:00,102.97,103.1,102.84,102.84,109748.0,91.2026,91.3177,91.0874,91.0874,109748.0
2022-04-20 11:05:00,102.84,102.92,102.75,102.92,46780.0,91.0874,91.1583,91.0077,91.1583,46780.0
2022-04-20 11:10:00,102.89,102.89,102.55,102.6,50919.0,91.1317,91.1317,90.8306,90.8749,50919.0
2022-04-20 11:15:00,102.58,102.77,102.46,102.7,51061.0,90.8571,91.0254,90.7509,90.9634,51061.0
2022-04-20 11:20:00,102.69,102.76,102.51,102.57,38305.0,90.9546,91.0166,90.7951,90.8483,38305.0
2022-04-20 11:25:00,102.57,102.94,102.54,102.92,35207.0,90.8483,91.176,90.8217,91.1583,35207.0
2022-04-20 11:30:00,102.92,103.07,102.7,102.91,36949.0,91.1583,91.2911,90.9634,91.1494,36949.0
2022-04-20 11:35:00,102.94,103.03,102.87,103.02,26392.0,91.176,91.2557,91.114,91.2469,26392.0
2022-04-20 11:40:00,103.04,103.06,102.62,102.74,33838.0,91.2646,91.2823,90.8926,90.9989,33838.0
2022-04-20 11:45:00,102.74,102.81,102.72,102.75,25450.0,90.9989,91.0609,90.9811,91.0077,25450.0
2022-04-20 11:50:00,102.78,102.78,102.41,102.45,39851.0,91.0343,91.0343,90.7066,90.742,39851.0
2022-04-20 11:55:00,102.5,102.65,102.45,102.48,43357.0,90.7863,90.9191,90.742,90.7686,43357.0
2022-04-20 12:00:00,102.47,102.5,102.34,102.4,54781.0,90.7597,90.7863,90.6446,90.6977,54781.0
2022-04-20 12:05:00,102.4,102.45,102.32,102.41,46141.0,90.6977,90.742,90.6269,90.7066,46141.0
2022-04-20 12:10:00,102.39,102.43,102.19,102.2,22981.0,90.6889,90.7243,90.5117,90.5206,22981.0
2022-04-20 12:15:00,102.24,102.3,102.15,102.25,20803.0,90.556,90.6091,90.4763,90.5649,20803.0
2022-04-20 12:20:00,102.27,102.47,102.24,102.43,23462.0,90.5826,90.7597,90.556,90.7243,23462.0
2022-04-20 12:25:00,102.45,102.48,102.37,102.45,48002.0,90.742,90.7686,90.6711,90.742,48002.0
2022-04-20 12:30:00,102.45,102.73,102.35,102.7,82812.0,90.742,90.99,90.6534,90.9634,82812.0
2022-04-20 12:35:00,102.69,102.85,102.67,102.77,20316.0,90.9546,91.0963,90.9369,91.0254,20316.0
2022-04-20 12:40:00,102.79,102.79,102.59,102.6,33973.0,91.0431,91.0431,90.866,90.8749,33973.0
2022-04-20 12:45:00,102.61,102.71,102.54,102.65,25209.0,90.8837,90.9723,90.8217,90.9191,25209.0
2022-04-20 12:50:00,102.67,102.74,102.61,102.68,13836.0,90.9369,90.9989,90.8837,90.9457,13836.0
2022-04-20 12:55:00,102.65,102.96,102.59,102.96,47046.0,90.9191,91.1937,90.866,91.1937,47046.0
2022-04-20 13:00:00,102.95,103.16,102.95,103.12,28377.0,91.1849,91.3709,91.1849,91.3354,28377.0
2022-04-20 13:05:00,103.14,103.28,103.11,103.14,26094.0,91.3531,91.4771,91.3266,91.3531,26094.0
2022-04-20 13:10:00,103.12,103.14,102.88,103.0,31212.0,91.3354,91.3531,91.1229,91.2291,31212.0
2022-04-20 13:15:00,103.0,103.08,102.86,102.96,55366.0,91.2291,91.3,91.1051,91.1937,55366.0
2022-04-20 13:20:00,102.99,102.99,102.9,102.91,31024.0,91.2203,91.2203,91.1406,91.1494,31024.0
2022-04-20 13:25:00,102.9,102.96,102.86,102.94,23134.0,91.1406,91.1937,91.1051,91.176,23134.0
2022-04-20 13:30:00,102.93,103.01,102.88,102.99,22917.0,91.1671,91.238,91.1229,91.2203,22917.0
2022-04-20 13:35:00,103.03,103.35,103.01,103.35,25918.0,91.2557,91.5391,91.238,91.5391,25918.0
2022-04-20 13:40:00,103.36,103.47,103.18,103.2,22550.0,91.548,91.6454,91.3886,91.4063,22550.0
2022-04-20 13:45:00,103.2,103.2,103.06,103.13,26044.0,91.4063,91.4063,91.2823,91.3443,26044.0
2022-04-20 13:50:00,103.13,103.15,103.05,103.09,23921.0,91.3443,91.362,91.2734,91.3089,23921.0
2022-04-20 13:55:00,103.1,103.26,103.08,103.23,20682.0,91.3177,91.4594,91.3,91.4329,20682.0
2022-04-20 14:00:00,103.25,103.41,103.25,103.35,22410.0,91.4506,91.5923,91.4506,91.5391,22410.0
2022-04-20 14:05:00,103.35,103.45,103.33,103.36,45053.0,91.5391,91.6277,91.5214,91.548,45053.0
2022-04-20 14:10:00,103.36,103.45,103.24,103.24,23662.0,91.548,91.6277,91.4417,91.4417,23662.0
2022-04-20 14:15:00,103.23,103.28,102.79,102.8,32529.0,91.4329,91.4771,91.0431,91.052,32529.0
2022-04-20 14:20:00,102.8,102.9,102.76,102.77,27270.0,91.052,91.1406,91.0166,91.0254,27270.0
2022-04-20 14:25:00,102.76,102.87,102.7,102.74,26598.0,91.0166,91.114,90.9634,90.9989,26598.0
2022-04-20 14:30:00,102.74,102.75,102.58,102.66,17212.0,90.9989,91.0077,90.8571,90.928,17212.0
2022-04-20 14:35:00,102.65,102.87,102.6,102.8,41344.0,90.9191,91.114,90.8749,91.052,41344.0
2022-04-20 14:40:00,102.78,102.86,102.77,102.83,54070.0,91.0343,91.1051,91.0254,91.0786,54070.0
2022-04-20 14:45:00,102.83,102.9,102.79,102.82,32894.0,91.0786,91.1406,91.0431,91.0697,32894.0
2022-04-20 14:50:00,102.81,102.82,102.63,102.65,55907.0,91.0609,91.0697,90.9014,90.9191,55907.0
2022-04-20 14:55:00,102.65,102.65,102.3,102.39,75190.0,90.9191,90.9191,90.6091,90.6889,75190.0
2022-04-20 15:00:00,102.37,102.42,102.34,102.35,33894.0,90.6711,90.7154,90.6446,90.6534,33894.0
2022-04-20 15:05:00,102.35,102.38,102.21,102.23,51296.0,90.6534,90.68,90.5294,90.5471,51296.0
2022-04-20 15:10:00,102.23,102.49,102.22,102.45,96281.0,90.5471,90.7774,90.5383,90.742,96281.0
2022-04-20 15:15:00,102.44,102.73,102.39,102.72,52142.0,90.7331,90.99,90.6889,90.9811,52142.0
2022-04-20 15:20:00,102.72,102.84,102.71,102.83,62987.0,90.9811,91.0874,90.9723,91.0786,62987.0
2022-04-20 15:25:00,102.83,102.93,102.74,102.8,90645.0,91.0786,91.1671,90.9989,91.052,90645.0
2022-04-20 15:30:00,102.8,102.86,102.64,102.78,96363.0,91.052,91.1051,90.9103,91.0343,96363.0
2022-04-20 15:35:00,102.78,102.96,102.76,102.76,36229.0,91.0343,91.1937,91.0166,91.0166,36229.0
2022-04-20 15:40:00,102.76,102.88,102.76,102.85,38195.0,91.0166,91.1229,91.0166,91.0963,38195.0
2022-04-20 15:45:00,102.86,103.09,102.84,103.02,51077.0,91.1051,91.3089,91.0874,91.2469,51077.0
2022-04-20 15:50:00,103.03,103.12,102.83,102.91,168467.0,91.2557,91.3354,91.0786,91.1494,168467.0
2022-04-20 15:55:00,102.91,102.91,102.63,102.68,184010.0,91.1494,91.1494,90.9014,90.9457,184010.0
2022-04-21 09:30:00,103.12,103.48,102.18,102.23,147157.0,91.3354,91.6543,90.5029,90.5471,147157.0
2022-04-21 09:35:00,102.2,102.25,101.59,101.87,101356.0,90.5206,90.5649,89.9803,90.2283,101356.0
2022-04-21 09:40:00,101.91,102.18,101.67,101.77,65285.0,90.2637,90.5029,90.0511,90.1397,65285.0
2022-04-21 09:45:00,101.75,102.25,101.53,102.11,59417.0,90.122,90.5649,89.9271,90.4409,59417.0
2022-04-21 09:50:00,102.16,102.21,101.92,102.13,51061.0,90.4851,90.5294,90.2726,90.4586,51061.0
2022-04-21 09:55:00,102.12,103.14,102.12,103.07,132198.0,90.4497,91.3531,90.4497,91.2911,132198.0
2022-04-21 10:00:00,103.06,103.19,102.98,103.0,69793.0,91.2823,91.3974,91.2114,91.2291,69793.0
2022-04-21 10:05:00,102.99,103.16,102.88,103.0,51384.0,91.2203,91.3709,91.1229,91.2291,51384.0
2022-04-21 10:10:00,102.93,103.05,102.87,103.03,60766.0,91.1671,91.2734,91.114,91.2557,60766.0
2022-04-21 10:15:00,103.08,103.76,103.07,103.39,86802.0,91.3,91.9023,91.2911,91.5746,86802.0
2022-04-21 10:20:00,103.39,103.55,102.96,102.96,44653.0,91.5746,91.7163,91.1937,91.1937,44653.0
2022-04-21 10:25:00,102.95,103.04,102.75,102.98,31151.0,91.1849,91.2646,91.0077,91.2114,31151.0
2022-04-21 10:30:00,102.99,102.99,102.33,102.66,89550.0,91.2203,91.2203,90.6357,90.928,89550.0
2022-04-21 10:35:00,102.64,102.77,102.46,102.58,43936.0,90.9103,91.0254,90.7509,90.8571,43936.0
2022-04-21 10:40:00,102.56,102.7,102.5,102.61,49548.0,90.8394,90.9634,90.7863,90.8837,49548.0
2022-04-21 10:45:00,102.56,102.56,102.29,102.3,36047.0,90.8394,90.8394,90.6003,90.6091,36047.0
2022-04-21 10:50:00,102.3,102.39,102.12,102.17,65071.0,90.6091,90.6889,90.4497,90.494,65071.0
2022-04-21 10:55:00,102.14,102.17,101.94,101.98,54078.0,90.4674,90.494,90.2903,90.3257,54078.0
2022-04-21 11:00:00,102.01,102.14,101.94,102.09,25105.0,90.3523,90.4674,90.2903,90.4231,25105.0
2022-04-21 11:05:00,102.1,102.11,101.77,101.8,29475.0,90.432,90.4409,90.1397,90.1663,29475.0
2022-04-21 11:10:00,101.77,101.93,101.7,101.9,33297.0,90.1397,90.2814,90.0777,90.2548,33297.0
2022-04-21 11:15:00,101.88,101.96,101.7,101.7,24850.0,90.2371,90.308,90.0777,90.0777,24850.0
2022-04-21 11:20:00,101.7,101.74,101.42,101.51,67135.0,90.0777,90.1131,89.8297,89.9094,67135.0
2022-04-21 11:25:00,101.5,101.79,101.49,101.73,32444.0,89.9006,90.1574,89.8917,90.1043,32444.0
2022-04-21 11:30:00,101.74,101.83,101.55,101.82,29608.0,90.1131,90.1928,89.9448,90.184,29608.0
2022-04-21 11:35:00,101.8,101.8,101.48,101.52,32262.0,90.1663,90.1663,89.8828,89.9183,32262.0
2022-04-21 11:40:00,101.5,101.56,101.26,101.33,27177.0,89.9006,89.9537,89.688,89.75,27177.0
2022-04-21 11:45:00,101.34,101.6,101.3,101.57,18580.0,89.7588,89.9891,89.7234,89.9626,18580.0
2022-04-21 11:50:00,101.54,101.74,101.48,101.69,16879.0,89.936,90.1131,89.8828,90.0688,16879.0
2022-04-21 11:55:00,101.63,101.7,101.57,101.58,22291.0,90.0157,90.0777,89.9626,89.9714,22291.0
2022-04-21 12:00:00,101.59,101.69,101.33,101.36,30107.0,89.9803,90.0688,89.75,89.7766,30107.0
2022-04-21 12:05:00,101.36,101.36,101.17,101.32,20226.0,89.7766,89.7766,89.6083,89.7411,20226.0
2022-04-21 12:10:00,101.32,101.43,101.24,101.29,27874.0,89.7411,89.8386,89.6703,89.7146,27874.0
2022-04-21 12:15:00,101.28,101.28,101.06,101.24,21432.0,89.7057,89.7057,89.5108,89.6703,21432.0
2022-04-21 12:20:00,101.27,101.28,101.15,101.2,30224.0,89.6968,89.7057,89.5906,89.6348,30224.0
2022-04-21 12:25:00,101.19,101.22,101.02,101.04,22089.0,89.626,89.6526,89.4754,89.4931,22089.0
2022-04-21 12:30:00,101.02,101.16,100.85,101.06,45050.0,89.4754,89.5994,89.3248,89.5108,45050.0
2022-04-21 12:35:00,101.06,101.17,100.74,100.77,20152.0,89.5108,89.6083,89.2274,89.254,20152.0
2022-04-21 12:40:00,100.78,100.86,100.75,100.77,15963.0,89.2628,89.3337,89.2363,89.254,15963.0
2022-04-21 12:45:00,100.72,100.72,100.37,100.4,31344.0,89.2097,89.2097,88.8997,88.9263,31344.0
2022-04-21 12:50:00,100.37,100.37,100.09,100.25,51407.0,88.8997,88.8997,88.6517,88.7934,51407.0
2022-04-21 12:55:00,100.24,100.36,100.14,100.21,11172.0,88.7846,88.8908,88.696,88.758,11172.0
2022-04-21 13:00:00,100.18,100.33,99.86,99.92,25920.0,88.7314,88.8643,88.448,88.5011,25920.0
2022-04-21 13:05:00,99.92,100.02,99.76,100.0,26047.0,88.5011,88.5897,88.3594,88.572,26047.0
2022-04-21 13:10:00,99.98,100.28,99.92,100.26,19135.0,88.5543,88.82,88.5011,88.8023,19135.0
2022-04-21 13:15:00,100.26,100.33,99.9,99.9,34793.0,88.8023,88.8643,88.4834,88.4834,34793.0
2022-04-21 13:20:00,99.85,100.28,99.84,100.26,22273.0,88.4391,88.82,88.4303,88.8023,22273.0
2022-04-21 13:25:00,100.27,100.27,99.68,100.1,25542.0,88.8111,88.8111,88.2886,88.6606,25542.0
2022-04-21 13:30:00,100.08,100.22,100.01,100.11,31519.0,88.6428,88.7668,88.5808,88.6694,31519.0
2022-04-21 13:35:00,100.1,100.1,99.44,99.47,35187.0,88.6606,88.6606,88.076,88.1026,35187.0
2022-04-21 13:40:00,99.42,99.61,99.12,99.13,25860.0,88.0583,88.2266,87.7925,87.8014,25860.0
2022-04-21 13:45:00,99.1,99.41,98.88,99.38,37693.0,87.7748,88.0494,87.58,88.0228,37693.0
2022-04-21 13:50:00,99.34,99.5,99.26,99.29,29854.0,87.9874,88.1291,87.9165,87.9431,29854.0
2022-04-21 13:55:00,99.31,99.36,99.23,99.35,23058.0,87.9608,88.0051,87.89,87.9963,23058.0
2022-04-21 14:00:00,99.32,99.32,99.01,99.03,27720.0,87.9697,87.9697,87.6951,87.7128,27720.0
2022-04-21 14:05:00,99.01,99.19,98.94,99.13,77346.0,87.6951,87.8545,87.6331,87.8014,77346.0
2022-04-21 14:10:00,99.12,99.18,99.06,99.09,57888.0,87.7925,87.8457,87.7394,87.766,57888.0
2022-04-21 14:15:00,99.09,99.4,98.95,99.4,78911.0,87.766,88.0405,87.642,88.0405,78911.0
2022-04-21 14:20:00,99.42,99.7,99.41,99.48,53470.0,88.0583,88.3063,88.0494,88.1114,53470.0
2022-04-21 14:25:00,99.47,99.53,99.24,99.34,39668.0,88.1026,88.1557,87.8988,87.9874,39668.0
2022-04-21 14:30:00,99.35,99.54,99.2,99.54,40457.0,87.9963,88.1646,87.8634,88.1646,40457.0
2022-04-21 14:35:00,99.53,99.68,99.42,99.43,31443.0,88.1557,88.2886,88.0583,88.0671,31443.0
2022-04-21 14:40:00,99.42,99.51,99.1,99.11,38985.0,88.0583,88.138,87.7748,87.7837,38985.0
2022-04-21 14:45:00,99.12,99.13,98.75,98.79,37762.0,87.7925,87.8014,87.4648,87.5003,37762.0
2022-04-21 14:50:00,98.78,98.8,98.52,98.67,37865.0,87.4914,87.5091,87.2611,87.394,37865.0
2022-04-21 14:55:00,98.64,98.76,98.54,98.71,40094.0,87.3674,87.4737,87.2788,87.4294,40094.0
2022-04-21 15:00:00,98.7,98.75,98.57,98.61,31886.0,87.4205,87.4648,87.3054,87.3408,31886.0
2022-04-21 15:05:00,98.62,98.72,98.53,98.55,48731.0,87.3497,87.4383,87.27,87.2877,48731.0
2022-04-21 15:10:00,98.54,98.68,98.5,98.68,38959.0,87.2788,87.4028,87.2434,87.4028,38959.0
2022-04-21 15:15:00,98.7,98.71,98.39,98.46,48555.0,87.4205,87.4294,87.146,87.208,48555.0
2022-04-21 15:20:00,98.43,98.79,98.31,98.79,44505.0,87.1814,87.5003,87.0751,87.5003,44505.0
2022-04-21 15:25:00,98.78,98.84,98.59,98.79,66887.0,87.4914,87.5445,87.3231,87.5003,66887.0
2022-04-21 15:30:00,98.78,98.92,98.65,98.71,68924.0,87.4914,87.6154,87.3763,87.4294,68924.0
2022-04-21 15:35:00,98.68,98.71,98.44,98.56,59328.0,87.4028,87.4294,87.1903,87.2965,59328.0
2022-04-21 15:40:00,98.57,98.97,98.57,98.96,74401.0,87.3054,87.6597,87.3054,87.6508,74401.0
2022-04-21 15:45:00,98.92,98.96,98.72,98.79,167663.0,87.6154,87.6508,87.4383,87.5003,167663.0
2022-04-21 15:50:00,98.78,99.22,98.76,99.01,197825.0,87.4914,87.8811,87.4737,87.6951,197825.0
2022-04-21 15:55:00,99.0,99.01,98.54,98.68,356529.0,87.6863,87.6951,87.2788,87.4028,356529.0
2022-04-22 09:30:00,97.87,98.19,96.91,97.74,301533.0,86.6854,86.9688,85.8351,86.5703,301533.0
2022-04-22 09:35:00,97.77,98.48,97.68,98.09,156021.0,86.5968,87.2257,86.5171,86.8803,156021.0
2022-04-22 09:40:00,98.06,98.7,98.0,98.03,113476.0,86.8537,87.4205,86.8005,86.8271,113476.0
2022-04-22 09:45:00,97.99,98.52,97.98,98.43,67576.0,86.7917,87.2611,86.7828,87.1814,67576.0
2022-04-22 09:50:00,98.45,99.33,98.35,99.16,61886.0,87.1991,87.9785,87.1105,87.828,61886.0
2022-04-22 09:55:00,99.03,99.31,98.86,99.02,51891.0,87.7128,87.9608,87.5623,87.704,51891.0
2022-04-22 10:00:00,98.97,99.13,98.64,98.72,49980.0,87.6597,87.8014,87.3674,87.4383,49980.0
2022-04-22 10:05:00,98.71,99.17,98.58,99.12,42290.0,87.4294,87.8368,87.3143,87.7925,42290.0
2022-04-22 10:10:00,99.15,99.45,99.01,99.07,26618.0,87.8191,88.0848,87.6951,87.7483,26618.0
2022-04-22 10:15:00,99.03,99.22,98.86,98.86,34727.0,87.7128,87.8811,87.5623,87.5623,34727.0
2022-04-22 10:20:00,98.85,98.9,98.46,98.8,55976.0,87.5534,87.5977,87.208,87.5091,55976.0
2022-04-22 10:25:00,98.77,98.83,98.45,98.54,23897.0,87.4825,87.5357,87.1991,87.2788,23897.0
2022-04-22 10:30:00,98.54,98.89,98.51,98.81,26380.0,87.2788,87.5888,87.2523,87.518,26380.0
2022-04-22 10:35:00,98.81,98.83,98.15,98.17,30459.0,87.518,87.5357,86.9334,86.9511,30459.0
2022-04-22 10:40:00,98.14,98.49,98.05,98.41,55593.0,86.9245,87.2345,86.8448,87.1637,55593.0
2022-04-22 10:45:00,98.4,98.47,98.08,98.2,24399.0,87.1548,87.2168,86.8714,86.9777,24399.0
2022-04-22 10:50:00,98.19,98.44,98.16,98.37,28469.0,86.9688,87.1903,86.9423,87.1283,28469.0
2022-04-22 10:55:00,98.36,98.55,98.2,98.24,32399.0,87.1194,87.2877,86.9777,87.0131,32399.0
2022-04-22 11:00:00,98.22,98.32,98.08,98.3,26547.0,86.9954,87.084,86.8714,87.0663,26547.0
2022-04-22 11:05:00,98.29,98.42,98.17,98.19,23776.0,87.0574,87.1725,86.9511,86.9688,23776.0
2022-04-22 11:10:00,98.14,98.2,97.98,98.14,28441.0,86.9245,86.9777,86.7828,86.9245,28441.0
2022-04-22 11:15:00,98.16,98.21,97.96,98.13,30014.0,86.9423,86.9865,86.7651,86.9157,30014.0
2022-04-22 11:20:00,98.16,98.23,97.93,97.93,24996.0,86.9423,87.0043,86.7385,86.7385,24996.0
2022-04-22 11:25:00,97.95,97.95,97.64,97.64,30122.0,86.7563,86.7563,86.4817,86.4817,30122.0
2022-04-22 11:30:00,97.62,97.62,97.19,97.4,67262.0,86.464,86.464,86.0831,86.2691,67262.0
2022-04-22 11:35:00,97.43,97.43,97.16,97.18,23701.0,86.2957,86.2957,86.0565,86.0743,23701.0
2022-04-22 11:40:00,97.18,97.2,97.04,97.07,42556.0,86.0743,86.092,85.9503,85.9768,42556.0
2022-04-22 11:45:00,97.04,97.29,96.99,97.1,27006.0,85.9503,86.1717,85.906,86.0034,27006.0
2022-04-22 11:50:00,97.09,97.19,96.62,96.66,32480.0,85.9945,86.0831,85.5782,85.6137,32480.0
2022-04-22 11:55:00,96.64,96.68,96.36,96.56,47375.0,85.596,85.6314,85.348,85.5251,47375.0
2022-04-22 12:00:00,96.58,96.66,96.37,96.38,19517.0,85.5428,85.6137,85.3568,85.3657,19517.0
2022-04-22 12:05:00,96.4,96.7,96.4,96.62,27679.0,85.3834,85.6491,85.3834,85.5782,27679.0
2022-04-22 12:10:00,96.63,96.71,96.49,96.71,34298.0,85.5871,85.658,85.4631,85.658,34298.0
2022-04-22 12:15:00,96.65,96.73,96.55,96.7,46013.0,85.6048,85.6757,85.5162,85.6491,46013.0
2022-04-22 12:20:00,96.7,96.84,96.68,96.74,54137.0,85.6491,85.7731,85.6314,85.6845,54137.0
2022-04-22 12:25:00,96.71,96.97,96.71,96.94,24021.0,85.658,85.8883,85.658,85.8617,24021.0
2022-04-22 12:30:00,96.93,97.21,96.93,97.18,45820.0,85.8528,86.1008,85.8528,86.0743,45820.0
2022-04-22 12:35:00,97.21,97.31,97.01,97.02,26298.0,86.1008,86.1894,85.9237,85.9325,26298.0
2022-04-22 12:40:00,97.02,97.02,96.86,96.95,24111.0,85.9325,85.9325,85.7908,85.8705,24111.0
2022-04-22 12:45:00,96.95,96.98,96.71,96.87,37887.0,85.8705,85.8971,85.658,85.7997,37887.0
2022-04-22 12:50:00,96.87,96.91,96.78,96.78,25636.0,85.7997,85.8351,85.72,85.72,25636.0
2022-04-22 12:55:00,96.83,97.01,96.83,96.98,27526.0,85.7642,85.9237,85.7642,85.8971,27526.0
2022-04-22 13:00:00,96.98,96.98,96.74,96.82,22497.0,85.8971,85.8971,85.6845,85.7554,22497.0
2022-04-22 13:05:00,96.81,96.97,96.77,96.94,42470.0,85.7465,85.8883,85.7111,85.8617,42470.0
2022-04-22 13:10:00,96.92,97.07,96.91,97.05,18634.0,85.844,85.9768,85.8351,85.9591,18634.0
2022-04-22 13:15:00,97.06,97.21,96.97,97.2,18131.0,85.968,86.1008,85.8883,86.092,18131.0
2022-04-22 13:20:00,97.18,97.21,96.82,96.88,22258.0,86.0743,86.1008,85.7554,85.8085,22258.0
2022-04-22 13:25:00,96.85,97.01,96.8,96.93,32119.0,85.782,85.9237,85.7377,85.8528,32119.0
2022-04-22 13:30:00,96.9,96.9,96.65,96.66,15579.0,85.8263,85.8263,85.6048,85.6137,15579.0
2022-04-22 13:35:00,96.67,96.78,96.58,96.61,23595.0,85.6225,85.72,85.5428,85.5694,23595.0
2022-04-22 13:40:00,96.62,96.73,96.46,96.73,41165.0,85.5782,85.6757,85.4365,85.6757,41165.0
2022-04-22 13:45:00,96.71,96.84,96.4,96.42,70457.0,85.658,85.7731,85.3834,85.4011,70457.0
2022-04-22 13:50:00,96.41,96.47,96.28,96.33,61035.0,85.3922,85.4454,85.2771,85.3214,61035.0
2022-04-22 13:55:00,96.31,96.46,96.29,96.46,52153.0,85.3037,85.4365,85.286,85.4365,52153.0
2022-04-22 14:00:00,96.45,96.47,96.29,96.29,31599.0,85.4277,85.4454,85.286,85.286,31599.0
2022-04-22 14:05:00,96.29,96.4,96.29,96.4,26287.0,85.286,85.3834,85.286,85.3834,26287.0
2022-04-22 14:10:00,96.4,96.46,96.36,96.38,26864.0,85.3834,85.4365,85.348,85.3657,26864.0
2022-04-22 14:15:00,96.4,96.75,96.26,96.7,53079.0,85.3834,85.6934,85.2594,85.6491,53079.0
2022-04-22 14:20:00,96.69,96.71,96.43,96.55,67655.0,85.6402,85.658,85.41,85.5162,67655.0
2022-04-22 14:25:00,96.54,96.6,96.38,96.5,59024.0,85.5074,85.5605,85.3657,85.472,59024.0
2022-04-22 14:30:00,96.48,96.5,96.26,96.28,15725.0,85.4542,85.472,85.2594,85.2771,15725.0
2022-04-22 14:35:00,96.27,96.32,96.16,96.29,24927.0,85.2682,85.3125,85.1708,85.286,24927.0
2022-04-22 14:40:00,96.36,96.48,96.32,96.44,24838.0,85.348,85.4542,85.3125,85.4188,24838.0
2022-04-22 14:45:00,96.47,96.52,96.41,96.44,21574.0,85.4454,85.4897,85.3922,85.4188,21574.0
2022-04-22 14:50:00,96.44,96.44,96.05,96.09,27132.0,85.4188,85.4188,85.0734,85.1088,27132.0
2022-04-22 14:55:00,96.09,96.13,95.97,96.07,86869.0,85.1088,85.1442,85.0025,85.0911,86869.0
2022-04-22 15:00:00,96.08,96.1,95.77,95.85,35379.0,85.1,85.1177,84.8254,84.8962,35379.0
2022-04-22 15:05:00,95.85,96.07,95.85,95.94,34518.0,84.8962,85.0911,84.8962,84.976,34518.0
2022-04-22 15:10:00,95.94,96.38,95.84,96.3,38921.0,84.976,85.3657,84.8874,85.2948,38921.0
2022-04-22 15:15:00,96.27,96.71,96.24,96.68,31007.0,85.2682,85.658,85.2417,85.6314,31007.0
2022-04-22 15:20:00,96.68,96.79,96.54,96.56,28340.0,85.6314,85.7288,85.5074,85.5251,28340.0
2022-04-22 15:25:00,96.54,96.74,96.5,96.56,29861.0,85.5074,85.6845,85.472,85.5251,29861.0
2022-04-22 15:30:00,96.58,96.83,96.56,96.81,38059.0,85.5428,85.7642,85.5251,85.7465,38059.0
2022-04-22 15:35:00,96.82,96.91,96.7,96.84,41268.0,85.7554,85.8351,85.6491,85.7731,41268.0
2022-04-22 15:40:00,96.83,96.95,96.68,96.7,62516.0,85.7642,85.8705,85.6314,85.6491,62516.0
2022-04-22 15:45:00,96.71,96.73,96.38,96.44,74991.0,85.658,85.6757,85.3657,85.4188,74991.0
2022-04-22 15:50:00,96.46,96.46,96.07,96.13,111726.0,85.4365,85.4365,85.0911,85.1442,111726.0
2022-04-22 15:55:00,96.12,96.16,95.89,96.03,268279.0,85.1354,85.1708,84.9317,85.0557,268279.0
2022-04-25 09:30:00,93.0,93.42,90.87,91.31,583258.0,82.3719,82.7439,80.4854,80.8751,583258.0
2022-04-25 09:35:00,91.31,91.64,91.01,91.41,254120.0,80.8751,81.1674,80.6094,80.9636,254120.0
2022-04-25 09:40:00,91.39,91.8,91.15,91.52,224171.0,80.9459,81.3091,80.7334,81.0611,224171.0
2022-04-25 09:45:00,91.52,92.4,91.5,91.99,227971.0,81.0611,81.8405,81.0434,81.4774,227971.0
2022-04-25 09:50:00,91.99,92.43,91.57,91.59,129604.0,81.4774,81.8671,81.1054,81.1231,129604.0
2022-04-25 09:55:00,91.59,92.08,91.26,91.29,82975.0,81.1231,81.5571,80.8308,80.8574,82975.0
2022-04-25 10:00:00,91.29,91.94,91.27,91.41,134058.0,80.8574,81.4331,80.8396,80.9636,134058.0
2022-04-25 10:05:00,91.42,91.51,91.0,91.1,113706.0,80.9725,81.0522,80.6005,80.6891,113706.0
2022-04-25 10:10:00,91.03,91.3,90.75,90.76,112794.0,80.6271,80.8662,80.3791,80.3879,112794.0
2022-04-25 10:15:00,90.79,91.02,90.66,90.95,108081.0,80.4145,80.6182,80.2994,80.5562,108081.0
2022-04-25 10:20:00,90.97,91.4,90.7,91.4,118532.0,80.5739,80.9548,80.3348,80.9548,118532.0
2022-04-25 10:25:00,91.42,91.9,91.42,91.63,146241.0,80.9725,81.3977,80.9725,81.1585,146241.0
2022-04-25 10:30:00,91.58,91.71,91.03,91.55,88628.0,81.1142,81.2294,80.6271,81.0876,88628.0
2022-04-25 10:35:00,91.55,91.59,90.62,90.74,48948.0,81.0876,81.1231,80.2639,80.3702,48948.0
2022-04-25 10:40:00,90.76,90.87,90.35,90.41,98502.0,80.3879,80.4854,80.0248,80.0779,98502.0
2022-04-25 10:45:00,90.43,91.08,90.41,90.83,116398.0,80.0956,80.6714,80.0779,80.4499,116398.0
2022-04-25 10:50:00,90.85,90.9,90.2,90.37,53858.0,80.4676,80.5119,79.8919,80.0425,53858.0
2022-04-25 10:55:00,90.33,90.43,90.03,90.15,71095.0,80.0071,80.0956,79.7414,79.8476,71095.0
2022-04-25 11:00:00,90.14,90.46,89.95,90.37,123128.0,79.8388,80.1222,79.6705,80.0425,123128.0
2022-04-25 11:05:00,90.38,90.46,90.04,90.09,65481.0,80.0514,80.1222,79.7502,79.7945,65481.0
2022-04-25 11:10:00,90.09,90.51,89.94,90.36,123697.0,79.7945,80.1665,79.6616,80.0336,123697.0
2022-04-25 11:15:00,90.31,90.39,90.03,90.1,52193.0,79.9894,80.0602,79.7414,79.8034,52193.0
2022-04-25 11:20:00,90.0,90.27,89.75,90.1,56757.0,79.7148,79.9539,79.4934,79.8034,56757.0
2022-04-25 11:25:00,90.1,90.49,89.92,90.0,85012.0,79.8034,80.1488,79.6439,79.7148,85012.0
2022-04-25 11:30:00,90.0,90.04,89.73,89.89,126162.0,79.7148,79.7502,79.4756,79.6174,126162.0
2022-04-25 11:35:00,89.91,90.28,89.73,89.76,109673.0,79.6351,79.9628,79.4756,79.5022,109673.0
2022-04-25 11:40:00,89.73,89.74,89.51,89.63,68109.0,79.4756,79.4845,79.2808,79.3871,68109.0
2022-04-25 11:45:00,89.6,89.61,89.06,89.09,120727.0,79.3605,79.3694,78.8822,78.9088,120727.0
2022-04-25 11:50:00,89.07,89.26,88.8,89.24,109199.0,78.8911,79.0594,78.6519,79.0416,109199.0
2022-04-25 11:55:00,89.24,89.57,88.93,89.5,157731.0,79.0416,79.3339,78.7671,79.2719,157731.0
2022-04-25 12:00:00,89.49,89.52,89.0,89.29,127785.0,79.2631,79.2896,78.8291,79.0859,127785.0
2022-04-25 12:05:00,89.3,89.77,89.22,89.55,63670.0,79.0948,79.5111,79.0239,79.3162,63670.0
2022-04-25 12:10:00,89.53,89.99,89.41,89.91,49490.0,79.2985,79.7059,79.1922,79.6351,49490.0
2022-04-25 12:15:00,89.92,90.05,89.64,89.85,46398.0,79.6439,79.7591,79.3959,79.5819,46398.0
2022-04-25 12:20:00,89.88,90.47,89.88,90.36,49826.0,79.6085,80.1311,79.6085,80.0336,49826.0
2022-04-25 12:25:00,90.37,90.43,89.77,90.06,50093.0,80.0425,80.0956,79.5111,79.7679,50093.0
2022-04-25 12:30:00,90.06,90.47,90.05,90.28,64996.0,79.7679,80.1311,79.7591,79.9628,64996.0
2022-04-25 12:35:00,90.24,90.54,90.08,90.1,74068.0,79.9274,80.1931,79.7856,79.8034,74068.0
2022-04-25 12:40:00,90.1,90.12,89.95,89.95,35177.0,79.8034,79.8211,79.6705,79.6705,35177.0
2022-04-25 12:45:00,89.98,90.46,89.98,90.43,49405.0,79.6971,80.1222,79.6971,80.0956,49405.0
2022-04-25 12:50:00,90.43,90.44,89.85,89.85,50354.0,80.0956,80.1045,79.5819,79.5819,50354.0
2022-04-25 12:55:00,89.84,90.07,89.79,90.02,43633.0,79.5731,79.7768,79.5288,79.7325,43633.0
2022-04-25 13:00:00,90.01,90.07,89.64,89.74,53552.0,79.7236,79.7768,79.3959,79.4845,53552.0
2022-04-25 13:05:00,89.76,90.04,89.72,89.99,33405.0,79.5022,79.7502,79.4668,79.7059,33405.0
2022-04-25 13:10:00,90.03,90.24,89.95,90.06,50231.0,79.7414,79.9274,79.6705,79.7679,50231.0
2022-04-25 13:15:00,90.09,90.5,90.05,90.34,44717.0,79.7945,80.1576,79.7591,80.0159,44717.0
2022-04-25 13:20:00,90.33,90.46,90.23,90.34,51257.0,80.0071,80.1222,79.9185,80.0159,51257.0
2022-04-25 13:25:00,90.35,90.54,90.22,90.33,50732.0,80.0248,80.1931,79.9096,80.0071,50732.0
2022-04-25 13:30:00,90.34,90.38,90.08,90.14,46493.0,80.0159,80.0514,79.7856,79.8388,46493.0
2022-04-25 13:35:00,90.11,90.32,90.04,90.28,48317.0,79.8122,79.9982,79.7502,79.9628,48317.0
2022-04-25 13:40:00,90.29,90.53,90.17,90.31,50374.0,79.9716,80.1842,79.8654,79.9894,50374.0
2022-04-25 13:45:00,90.31,90.42,90.13,90.41,50736.0,79.9894,80.0868,79.8299,80.0779,50736.0
2022-04-25 13:50:00,90.39,90.46,90.02,90.34,53206.0,80.0602,80.1222,79.7325,80.0159,53206.0
2022-04-25 13:55:00,90.36,90.42,90.16,90.31,62802.0,80.0336,80.0868,79.8565,79.9894,62802.0
2022-04-25 14:00:00,90.34,90.49,90.25,90.38,68321.0,80.0159,80.1488,79.9362,80.0514,68321.0
2022-04-25 14:05:00,90.41,90.9,90.33,90.88,83832.0,80.0779,80.5119,80.0071,80.4942,83832.0
2022-04-25 14:10:00,90.9,90.97,90.53,90.53,143702.0,80.5119,80.5739,80.1842,80.1842,143702.0
2022-04-25 14:15:00,90.56,90.92,90.52,90.8,124964.0,80.2108,80.5296,80.1754,80.4234,124964.0
2022-04-25 14:20:00,90.8,90.8,90.6,90.75,86707.0,80.4234,80.4234,80.2462,80.3791,86707.0
2022-04-25 14:25:00,90.74,90.97,90.73,90.94,127648.0,80.3702,80.5739,80.3614,80.5474,127648.0
2022-04-25 14:30:00,90.95,91.27,90.94,91.21,77620.0,80.5562,80.8396,80.5474,80.7865,77620.0
2022-04-25 14:35:00,91.21,91.48,91.01,91.23,117613.0,80.7865,81.0256,80.6094,80.8042,117613.0
2022-04-25 14:40:00,91.22,91.61,91.15,91.53,90206.0,80.7954,81.1408,80.7334,81.0699,90206.0
2022-04-25 14:45:00,91.5,91.91,91.44,91.63,58752.0,81.0434,81.4065,80.9902,81.1585,58752.0
2022-04-25 14:50:00,91.63,91.88,91.58,91.88,64394.0,81.1585,81.3799,81.1142,81.3799,64394.0
2022-04-25 14:55:00,91.88,92.01,91.48,91.51,66355.0,81.3799,81.4951,81.0256,81.0522,66355.0
2022-04-25 15:00:00,91.5,91.55,91.03,91.14,90120.0,81.0434,81.0876,80.6271,80.7245,90120.0
2022-04-25 15:05:00,91.16,91.49,91.11,91.41,64745.0,80.7422,81.0345,80.6979,80.9636,64745.0
2022-04-25 15:10:00,91.4,91.6,91.28,91.36,60649.0,80.9548,81.1319,80.8485,80.9194,60649.0
2022-04-25 15:15:00,91.38,91.7,91.34,91.47,61055.0,80.9371,81.2205,80.9016,81.0168,61055.0
2022-04-25 15:20:00,91.48,91.96,91.48,91.94,63874.0,81.0256,81.4508,81.0256,81.4331,63874.0
2022-04-25 15:25:00,91.95,92.07,91.58,91.9,81503.0,81.4419,81.5482,81.1142,81.3977,81503.0
2022-04-25 15:30:00,91.89,92.14,91.68,91.84,161852.0,81.3888,81.6102,81.2028,81.3445,161852.0
2022-04-25 15:35:00,91.82,91.98,91.8,91.85,123869.0,81.3268,81.4685,81.3091,81.3534,123869.0
2022-04-25 15:40:00,91.85,91.89,91.42,91.65,236967.0,81.3534,81.3888,80.9725,81.1762,236967.0
2022-04-25 15:45:00,91.65,91.93,91.57,91.75,173565.0,81.1762,81.4242,81.1054,81.2648,173565.0
2022-04-25 15:50:00,91.72,91.86,91.47,91.78,187786.0,81.2382,81.3622,81.0168,81.2914,187786.0
2022-04-25 15:55:00,91.77,91.78,91.4,91.64,411932.0,81.2825,81.2914,80.9548,81.1674,411932.0
2022-04-26 09:30:00,92.51,93.6,92.22,93.11,352745.0,81.9379,82.9034,81.6811,82.4694,352745.0
2022-04-26 09:35:00,93.09,93.13,92.18,92.8,160380.0,82.4517,82.4871,81.6457,82.1948,160380.0
2022-04-26 09:40:00,92.81,93.07,92.21,92.43,91555.0,82.2037,82.4339,81.6722,81.8671,91555.0
2022-04-26 09:45:00,92.44,92.97,92.34,92.56,76822.0,81.8759,82.3454,81.7874,81.9822,76822.0
2022-04-26 09:50:00,92.53,92.87,92.17,92.49,50090.0,81.9557,82.2568,81.6368,81.9202,50090.0
2022-04-26 09:55:00,92.54,92.88,92.44,92.64,36921.0,81.9645,82.2657,81.8759,82.0531,36921.0
2022-04-26 10:00:00,92.63,93.3,92.45,93.3,43384.0,82.0442,82.6377,81.8848,82.6377,43384.0
2022-04-26 10:05:00,93.28,93.53,93.2,93.35,41530.0,82.6199,82.8414,82.5491,82.6819,41530.0
2022-04-26 10:10:00,93.36,93.5,92.68,92.7,109287.0,82.6908,82.8148,82.0885,82.1062,109287.0
2022-04-26 10:15:00,92.66,92.66,91.82,91.91,84567.0,82.0708,82.0708,81.3268,81.4065,84567.0
2022-04-26 10:20:00,91.88,92.12,91.65,91.98,68221.0,81.3799,81.5925,81.1762,81.4685,68221.0
2022-04-26 10:25:00,91.96,92.17,91.77,92.13,55236.0,81.4508,81.6368,81.2825,81.6014,55236.0
2022-04-26 10:30:00,92.13,92.13,91.62,91.65,41137.0,81.6014,81.6014,81.1496,81.1762,41137.0
2022-04-26 10:35:00,91.66,92.3,91.55,92.1,40046.0,81.1851,81.7519,81.0876,81.5748,40046.0
2022-04-26 10:40:00,92.1,92.17,91.69,91.89,36969.0,81.5748,81.6368,81.2117,81.3888,36969.0
2022-04-26 10:45:00,91.93,92.37,91.93,92.36,35853.0,81.4242,81.8139,81.4242,81.8051,35853.0
2022-04-26 10:50:00,92.36,92.5,92.06,92.09,20112.0,81.8051,81.9291,81.5394,81.5659,20112.0
2022-04-26 10:55:00,92.12,92.49,92.08,92.48,53090.0,81.5925,81.9202,81.5571,81.9114,53090.0
2022-04-26 11:00:00,92.52,92.89,92.5,92.56,34132.0,81.9468,82.2745,81.9291,81.9822,34132.0
2022-04-26 11:05:00,92.57,93.25,92.55,93.25,41972.0,81.9911,82.5934,81.9734,82.5934,41972.0
2022-04-26 11:10:00,93.24,93.71,93.18,93.69,41052.0,82.5845,83.0008,82.5314,82.9831,41052.0
2022-04-26 11:15:00,93.68,93.68,93.36,93.67,35863.0,82.9742,82.9742,82.6908,82.9654,35863.0
2022-04-26 11:20:00,93.68,94.29,93.67,93.74,70572.0,82.9742,83.5145,82.9654,83.0274,70572.0
2022-04-26 11:25:00,93.75,93.92,93.39,93.62,43318.0,83.0362,83.1868,82.7174,82.9211,43318.0
2022-04-26 11:30:00,93.63,93.67,93.31,93.64,35688.0,82.9299,82.9654,82.6465,82.9388,35688.0
2022-04-26 11:35:00,93.61,93.61,93.2,93.38,34373.0,82.9122,82.9122,82.5491,82.7085,34373.0
2022-04-26 11:40:00,93.34,93.36,93.11,93.36,28930.0,82.6731,82.6908,82.4694,82.6908,28930.0
2022-04-26 11:45:00,93.35,93.6,93.25,93.48,43120.0,82.6819,82.9034,82.5934,82.7971,43120.0
2022-04-26 11:50:00,93.46,93.66,93.39,93.64,25081.0,82.7794,82.9565,82.7174,82.9388,25081.0
2022-04-26 11:55:00,93.64,93.64,92.96,93.08,23625.0,82.9388,82.9388,82.3365,82.4428,23625.0
2022-04-26 12:00:00,93.11,93.22,92.89,93.22,22527.0,82.4694,82.5668,82.2745,82.5668,22527.0
2022-04-26 12:05:00,93.26,93.44,93.2,93.28,17632.0,82.6022,82.7617,82.5491,82.6199,17632.0
2022-04-26 12:10:00,93.33,93.5,93.21,93.28,27297.0,82.6642,82.8148,82.5579,82.6199,27297.0
2022-04-26 12:15:00,93.3,93.67,93.3,93.52,28278.0,82.6377,82.9654,82.6377,82.8325,28278.0
2022-04-26 12:20:00,93.55,93.89,93.54,93.62,35090.0,82.8591,83.1602,82.8502,82.9211,35090.0
2022-04-26 12:25:00,93.61,93.77,93.4,93.4,16018.0,82.9122,83.0539,82.7262,82.7262,16018.0
2022-04-26 12:30:00,93.36,93.74,93.23,93.67,46189.0,82.6908,83.0274,82.5757,82.9654,46189.0
2022-04-26 12:35:00,93.67,93.69,93.45,93.58,14660.0,82.9654,82.9831,82.7705,82.8857,14660.0
2022-04-26 12:40:00,93.62,93.63,93.3,93.42,15478.0,82.9211,82.9299,82.6377,82.7439,15478.0
2022-04-26 12:45:00,93.42,93.64,93.32,93.59,26172.0,82.7439,82.9388,82.6554,82.8945,26172.0
2022-04-26 12:50:00,93.56,93.71,93.49,93.62,18113.0,82.8679,83.0008,82.8059,82.9211,18113.0
2022-04-26 12:55:00,93.6,93.77,93.53,93.75,47309.0,82.9034,83.0539,82.8414,83.0362,47309.0
2022-04-26 13:00:00,93.77,93.88,93.62,93.74,22046.0,83.0539,83.1514,82.9211,83.0274,22046.0
2022-04-26 13:05:00,93.76,94.04,93.74,93.85,31087.0,83.0451,83.2931,83.0274,83.1248,31087.0
2022-04-26 13:10:00,93.84,94.05,93.78,93.84,22304.0,83.1159,83.3019,83.0628,83.1159,22304.0
2022-04-26 13:15:00,93.86,93.98,93.74,93.77,36882.0,83.1337,83.2399,83.0274,83.0539,36882.0
2022-04-26 13:20:00,93.75,93.79,93.57,93.6,24403.0,83.0362,83.0717,82.8768,82.9034,24403.0
2022-04-26 13:25:00,93.58,93.66,93.06,93.07,102574.0,82.8857,82.9565,82.4251,82.4339,102574.0
2022-04-26 13:30:00,93.06,93.08,92.63,92.63,86040.0,82.4251,82.4428,82.0442,82.0442,86040.0
2022-04-26 13:35:00,92.62,92.96,92.57,92.91,73073.0,82.0354,82.3365,81.9911,82.2922,73073.0
2022-04-26 13:40:00,92.88,93.23,92.73,93.16,65453.0,82.2657,82.5757,82.1328,82.5137,65453.0
2022-04-26 13:45:00,93.19,93.25,92.88,93.03,22390.0,82.5402,82.5934,82.2657,82.3985,22390.0
2022-04-26 13:50:00,93.04,93.04,92.69,92.69,13471.0,82.4074,82.4074,82.0974,82.0974,13471.0
2022-04-26 13:55:00,92.67,92.84,92.59,92.66,31040.0,82.0797,82.2302,82.0088,82.0708,31040.0
2022-04-26 14:00:00,92.65,92.67,92.36,92.42,30179.0,82.0619,82.0797,81.8051,81.8582,30179.0
2022-04-26 14:05:00,92.41,92.67,92.38,92.47,30585.0,81.8494,82.0797,81.8228,81.9025,30585.0
2022-04-26 14:10:00,92.41,92.56,92.3,92.55,18461.0,81.8494,81.9822,81.7519,81.9734,18461.0
2022-04-26 14:15:00,92.56,92.74,92.44,92.5,32190.0,81.9822,82.1417,81.8759,81.9291,32190.0
2022-04-26 14:20:00,92.49,92.57,92.35,92.53,19812.0,81.9202,81.9911,81.7962,81.9557,19812.0
2022-04-26 14:25:00,92.53,92.58,92.28,92.54,20774.0,81.9557,81.9999,81.7342,81.9645,20774.0
2022-04-26 14:30:00,92.5,92.57,92.04,92.15,20581.0,81.9291,81.9911,81.5217,81.6191,20581.0
2022-04-26 14:35:00,92.15,92.56,92.14,92.4,27274.0,81.6191,81.9822,81.6102,81.8405,27274.0
2022-04-26 14:40:00,92.39,92.41,91.98,91.98,24783.0,81.8317,81.8494,81.4685,81.4685,24783.0
2022-04-26 14:45:00,92.0,92.29,91.97,92.25,30391.0,81.4862,81.7431,81.4597,81.7077,30391.0
2022-04-26 14:50:00,92.24,92.31,92.14,92.16,27478.0,81.6988,81.7608,81.6102,81.6279,27478.0
2022-04-26 14:55:00,92.17,92.28,92.07,92.2,23384.0,81.6368,81.7342,81.5482,81.6634,23384.0
2022-04-26 15:00:00,92.2,92.27,91.98,92.11,32763.0,81.6634,81.7254,81.4685,81.5837,32763.0
2022-04-26 15:05:00,92.11,92.14,91.92,92.05,33602.0,81.5837,81.6102,81.4154,81.5305,33602.0
2022-04-26 15:10:00,92.04,92.23,91.82,91.84,22955.0,81.5217,81.6899,81.3268,81.3445,22955.0
2022-04-26 15:15:00,91.87,91.88,91.52,91.63,37368.0,81.3711,81.3799,81.0611,81.1585,37368.0
2022-04-26 15:20:00,91.64,91.82,91.53,91.8,33565.0,81.1674,81.3268,81.0699,81.3091,33565.0
2022-04-26 15:25:00,91.81,91.81,91.62,91.7,27310.0,81.3179,81.3179,81.1496,81.2205,27310.0
2022-04-26 15:30:00,91.69,91.85,91.59,91.67,50011.0,81.2117,81.3534,81.1231,81.1939,50011.0
2022-04-26 15:35:00,91.67,91.89,91.57,91.89,47066.0,81.1939,81.3888,81.1054,81.3888,47066.0
2022-04-26 15:40:00,91.88,91.93,91.51,91.54,60863.0,81.3799,81.4242,81.0522,81.0788,60863.0
2022-04-26 15:45:00,91.53,91.63,91.36,91.5,118438.0,81.0699,81.1585,80.9194,81.0434,118438.0
2022-04-26 15:50:00,91.5,91.8,91.45,91.58,114883.0,81.0434,81.3091,80.9991,81.1142,114883.0
2022-04-26 15:55:00,91.58,91.58,91.3,91.31,197298.0,81.1142,81.1142,80.8662,80.8751,197298.0
2022-04-27 09:30:00,91.72,91.78,90.07,90.28,246444.0,81.2382,81.2914,79.7768,79.9628,246444.0
2022-04-27 09:35:00,90.3,90.6,89.51,89.56,134049.0,79.9805,80.2462,79.2808,79.3251,134049.0
2022-04-27 09:40:00,89.54,89.83,88.77,89.42,162174.0,79.3074,79.5642,78.6253,79.2011,162174.0
2022-04-27 09:45:00,89.44,90.1,89.42,90.06,99417.0,79.2188,79.8034,79.2011,79.7679,99417.0
2022-04-27 09:50:00,90.08,90.83,90.07,90.62,194536.0,79.7856,80.4499,79.7768,80.2639,194536.0
2022-04-27 09:55:00,90.63,91.35,90.6,91.27,126438.0,80.2728,80.9105,80.2462,80.8396,126438.0
2022-04-27 10:00:00,91.25,91.68,90.69,91.04,63626.0,80.8219,81.2028,80.3259,80.6359,63626.0
2022-04-27 10:05:00,91.07,91.55,90.92,91.48,94922.0,80.6625,81.0876,80.5296,81.0256,94922.0
2022-04-27 10:10:00,91.5,91.5,90.95,90.95,75494.0,81.0434,81.0434,80.5562,80.5562,75494.0
2022-04-27 10:15:00,90.98,91.38,90.84,91.27,48160.0,80.5828,80.9371,80.4588,80.8396,48160.0
2022-04-27 10:20:00,91.27,91.69,91.17,91.54,61523.0,80.8396,81.2117,80.7511,81.0788,61523.0
2022-04-27 10:25:00,91.53,91.74,90.72,90.72,62166.0,81.0699,81.2559,80.3525,80.3525,62166.0
2022-04-27 10:30:00,90.75,91.39,90.65,91.39,115066.0,80.3791,80.9459,80.2905,80.9459,115066.0
2022-04-27 10:35:00,91.38,91.53,91.18,91.36,36064.0,80.9371,81.0699,80.7599,80.9194,36064.0
2022-04-27 10:40:00,91.39,91.84,91.31,91.71,59515.0,80.9459,81.3445,80.8751,81.2294,59515.0
2022-04-27 10:45:00,91.71,92.02,91.58,91.94,104045.0,81.2294,81.5039,81.1142,81.4331,104045.0
2022-04-27 10:50:00,91.95,92.39,91.92,92.34,50890.0,81.4419,81.8317,81.4154,81.7874,50890.0
2022-04-27 10:55:00,92.34,92.77,92.34,92.39,91838.0,81.7874,82.1682,81.7874,81.8317,91838.0
2022-04-27 11:00:00,92.41,92.67,92.04,92.27,56538.0,81.8494,82.0797,81.5217,81.7254,56538.0
2022-04-27 11:05:00,92.24,92.36,92.04,92.3,33790.0,81.6988,81.8051,81.5217,81.7519,33790.0
2022-04-27 11:10:00,92.3,92.57,92.19,92.36,78778.0,81.7519,81.9911,81.6545,81.8051,78778.0
2022-04-27 11:15:00,92.36,93.02,92.36,92.78,48473.0,81.8051,82.3897,81.8051,82.1771,48473.0
2022-04-27 11:20:00,92.81,92.9,92.2,92.23,40647.0,82.2037,82.2834,81.6634,81.6899,40647.0
2022-04-27 11:25:00,92.21,92.74,92.21,92.6,40612.0,81.6722,82.1417,81.6722,82.0177,40612.0
2022-04-27 11:30:00,92.63,92.65,92.12,92.27,30669.0,82.0442,82.0619,81.5925,81.7254,30669.0
2022-04-27 11:35:00,92.28,92.65,92.24,92.54,23703.0,81.7342,82.0619,81.6988,81.9645,23703.0
2022-04-27 11:40:00,92.52,92.73,92.44,92.54,19816.0,81.9468,82.1328,81.8759,81.9645,19816.0
2022-04-27 11:45:00,92.56,92.94,92.56,92.9,32391.0,81.9822,82.3188,81.9822,82.2834,32391.0
2022-04-27 11:50:00,92.92,92.97,92.84,92.9,17386.0,82.3011,82.3454,82.2302,82.2834,17386.0
2022-04-27 11:55:00,92.9,93.11,92.84,93.01,32244.0,82.2834,82.4694,82.2302,82.3808,32244.0
2022-04-27 12:00:00,93.07,93.5,93.03,93.43,22449.0,82.4339,82.8148,82.3985,82.7528,22449.0
2022-04-27 12:05:00,93.45,93.47,93.11,93.16,20065.0,82.7705,82.7882,82.4694,82.5137,20065.0
2022-04-27 12:10:00,93.16,93.21,93.07,93.21,22374.0,82.5137,82.5579,82.4339,82.5579,22374.0
2022-04-27 12:15:00,93.2,93.2,92.73,92.84,73899.0,82.5491,82.5491,82.1328,82.2302,73899.0
2022-04-27 12:20:00,92.85,92.97,92.75,92.91,100057.0,82.2391,82.3454,82.1505,82.2922,100057.0
2022-04-27 12:25:00,92.9,93.17,92.85,93.05,58840.0,82.2834,82.5225,82.2391,82.4162,58840.0
2022-04-27 12:30:00,93.08,93.22,93.07,93.14,33523.0,82.4428,82.5668,82.4339,82.4959,33523.0
2022-04-27 12:35:00,93.14,93.3,93.01,93.23,28005.0,82.4959,82.6377,82.3808,82.5757,28005.0
2022-04-27 12:40:00,93.25,93.32,93.17,93.25,26763.0,82.5934,82.6554,82.5225,82.5934,26763.0
2022-04-27 12:45:00,93.25,93.27,93.07,93.09,28153.0,82.5934,82.6111,82.4339,82.4517,28153.0
2022-04-27 12:50:00,93.1,93.32,93.01,93.24,17985.0,82.4605,82.6554,82.3808,82.5845,17985.0
2022-04-27 12:55:00,93.22,93.35,93.18,93.27,23250.0,82.5668,82.6819,82.5314,82.6111,23250.0
2022-04-27 13:00:00,93.28,93.31,92.99,93.04,51386.0,82.6199,82.6465,82.3631,82.4074,51386.0
2022-04-27 13:05:00,93.08,93.12,92.74,92.8,27595.0,82.4428,82.4782,82.1417,82.1948,27595.0
2022-04-27 13:10:00,92.83,92.95,92.75,92.91,26735.0,82.2214,82.3277,82.1505,82.2922,26735.0
2022-04-27 13:15:00,92.91,93.02,92.83,92.99,21382.0,82.2922,82.3897,82.2214,82.3631,21382.0
2022-04-27 13:20:00,93.0,93.12,92.97,93.04,16687.0,82.3719,82.4782,82.3454,82.4074,16687.0
2022-04-27 13:25:00,93.05,93.32,92.98,93.17,29541.0,82.4162,82.6554,82.3542,82.5225,29541.0
2022-04-27 13:30:00,93.17,93.62,93.15,93.6,52564.0,82.5225,82.9211,82.5048,82.9034,52564.0
2022-04-27 13:35:00,93.63,93.7,93.35,93.44,42353.0,82.9299,82.9919,82.6819,82.7617,42353.0
2022-04-27 13:40:00,93.43,93.53,93.25,93.36,34079.0,82.7528,82.8414,82.5934,82.6908,34079.0
2022-04-27 13:45:00,93.38,93.53,93.23,93.46,32463.0,82.7085,82.8414,82.5757,82.7794,32463.0
2022-04-27 13:50:00,93.5,93.63,93.45,93.61,53057.0,82.8148,82.9299,82.7705,82.9122,53057.0
2022-04-27 13:55:00,93.65,93.65,93.36,93.56,43140.0,82.9477,82.9477,82.6908,82.8679,43140.0
2022-04-27 14:00:00,93.55,93.57,93.37,93.43,56018.0,82.8591,82.8768,82.6997,82.7528,56018.0
2022-04-27 14:05:00,93.42,93.65,93.41,93.65,33009.0,82.7439,82.9477,82.7351,82.9477,33009.0
2022-04-27 14:10:00,93.63,93.76,93.54,93.73,32147.0,82.9299,83.0451,82.8502,83.0185,32147.0
2022-04-27 14:15:00,93.73,93.77,93.53,93.77,33316.0,83.0185,83.0539,82.8414,83.0539,33316.0
2022-04-27 14:20:00,93.77,93.93,93.73,93.79,28489.0,83.0539,83.1957,83.0185,83.0717,28489.0
2022-04-27 14:25:00,93.78,93.81,93.48,93.48,21683.0,83.0628,83.0894,82.7971,82.7971,21683.0
2022-04-27 14:30:00,93.48,93.63,93.41,93.59,23401.0,82.7971,82.9299,82.7351,82.8945,23401.0
2022-04-27 14:35:00,93.59,93.61,93.24,93.45,25843.0,82.8945,82.9122,82.5845,82.7705,25843.0
2022-04-27 14:40:00,93.48,93.7,93.44,93.66,77848.0,82.7971,82.9919,82.7617,82.9565,77848.0
2022-04-27 14:45:00,93.67,93.78,93.46,93.51,26569.0,82.9654,83.0628,82.7794,82.8237,26569.0
2022-04-27 14:50:00,93.52,93.55,93.22,93.27,33129.0,82.8325,82.8591,82.5668,82.6111,33129.0
2022-04-27 14:55:00,93.25,93.25,92.96,93.07,36861.0,82.5934,82.5934,82.3365,82.4339,36861.0
2022-04-27 15:00:00,93.05,93.08,92.8,92.89,43606.0,82.4162,82.4428,82.1948,82.2745,43606.0
2022-04-27 15:05:00,92.89,93.03,92.81,92.91,35668.0,82.2745,82.3985,82.2037,82.2922,35668.0
2022-04-27 15:10:00,92.92,93.02,92.82,92.91,26792.0,82.3011,82.3897,82.2125,82.2922,26792.0
2022-04-27 15:15:00,92.87,93.15,92.71,93.1,44508.0,82.2568,82.5048,82.1151,82.4605,44508.0
2022-04-27 15:20:00,93.13,93.16,92.79,92.85,30459.0,82.4871,82.5137,82.1859,82.2391,30459.0
2022-04-27 15:25:00,92.86,93.2,92.86,93.2,24499.0,82.2479,82.5491,82.2479,82.5491,24499.0
2022-04-27 15:30:00,93.21,93.47,93.13,93.19,43343.0,82.5579,82.7882,82.4871,82.5402,43343.0
2022-04-27 15:35:00,93.15,93.3,93.11,93.18,39445.0,82.5048,82.6377,82.4694,82.5314,39445.0
2022-04-27 15:40:00,93.18,93.5,93.15,93.4,99172.0,82.5314,82.8148,82.5048,82.7262,99172.0
2022-04-27 15:45:00,93.4,93.48,93.12,93.19,98958.0,82.7262,82.7971,82.4782,82.5402,98958.0
2022-04-27 15:50:00,93.19,93.31,92.96,93.1,112451.0,82.5402,82.6465,82.3365,82.4605,112451.0
2022-04-27 15:55:00,93.09,93.24,93.03,93.09,206928.0,82.4517,82.5845,82.3985,82.4517,206928.0
2022-04-28 09:30:00,93.04,93.47,92.01,92.21,194006.0,82.4074,82.7882,81.4951,81.6722,194006.0
2022-04-28 09:35:00,92.23,92.41,91.7,92.03,81338.0,81.6899,81.8494,81.2205,81.5128,81338.0
2022-04-28 09:40:00,92.11,92.49,91.77,92.49,36908.0,81.5837,81.9202,81.2825,81.9202,36908.0
2022-04-28 09:45:00,92.47,92.49,92.02,92.05,60405.0,81.9025,81.9202,81.5039,81.5305,60405.0
2022-04-28 09:50:00,92.08,92.17,91.55,91.72,48847.0,81.5571,81.6368,81.0876,81.2382,48847.0
2022-04-28 09:55:00,91.69,91.74,91.36,91.62,52267.0,81.2117,81.2559,80.9194,81.1496,52267.0
2022-04-28 10:00:00,91.64,91.64,91.23,91.32,49783.0,81.1674,81.1674,80.8042,80.8839,49783.0
2022-04-28 10:05:00,91.35,91.72,91.2,91.63,34780.0,80.9105,81.2382,80.7776,81.1585,34780.0
2022-04-28 10:10:00,91.63,91.93,91.54,91.84,47136.0,81.1585,81.4242,81.0788,81.3445,47136.0
2022-04-28 10:15:00,91.81,91.83,91.57,91.6,46314.0,81.3179,81.3357,81.1054,81.1319,46314.0
2022-04-28 10:20:00,91.64,91.87,91.52,91.83,58217.0,81.1674,81.3711,81.0611,81.3357,58217.0
2022-04-28 10:25:00,91.78,92.25,91.65,92.24,73147.0,81.2914,81.7077,81.1762,81.6988,73147.0
2022-04-28 10:30:00,92.22,92.9,92.19,92.85,52790.0,81.6811,82.2834,81.6545,82.2391,52790.0
2022-04-28 10:35:00,92.82,92.91,92.63,92.82,50060.0,82.2125,82.2922,82.0442,82.2125,50060.0
2022-04-28 10:40:00,92.82,93.22,92.73,93.22,79849.0,82.2125,82.5668,82.1328,82.5668,79849.0
2022-04-28 10:45:00,93.2,93.49,93.19,93.42,72756.0,82.5491,82.8059,82.5402,82.7439,72756.0
2022-04-28 10:50:00,93.47,93.8,93.38,93.62,70375.0,82.7882,83.0805,82.7085,82.9211,70375.0
2022-04-28 10:55:00,93.65,93.81,93.51,93.75,46013.0,82.9477,83.0894,82.8237,83.0362,46013.0
2022-04-28 11:00:00,93.76,93.94,93.75,93.87,50378.0,83.0451,83.2045,83.0362,83.1425,50378.0
2022-04-28 11:05:00,93.85,94.0,93.65,93.78,64003.0,83.1248,83.2577,82.9477,83.0628,64003.0
2022-04-28 11:10:00,93.77,93.82,93.48,93.7,52097.0,83.0539,83.0982,82.7971,82.9919,52097.0
2022-04-28 11:15:00,93.68,93.74,93.13,93.36,41798.0,82.9742,83.0274,82.4871,82.6908,41798.0
2022-04-28 11:20:00,93.4,93.59,93.3,93.57,38159.0,82.7262,82.8945,82.6377,82.8768,38159.0
2022-04-28 11:25:00,93.61,93.81,93.55,93.77,27671.0,82.9122,83.0894,82.8591,83.0539,27671.0
2022-04-28 11:30:00,93.8,94.04,93.7,93.99,44061.0,83.0805,83.2931,82.9919,83.2488,44061.0
2022-04-28 11:35:00,94.02,94.09,93.73,93.73,41355.0,83.2754,83.3374,83.0185,83.0185,41355.0
2022-04-28 11:40:00,93.72,93.95,93.6,93.92,33341.0,83.0097,83.2134,82.9034,83.1868,33341.0
2022-04-28 11:45:00,93.91,94.01,93.79,93.95,22430.0,83.1779,83.2665,83.0717,83.2134,22430.0
2022-04-28 11:50:00,93.93,94.25,93.88,94.15,25093.0,83.1957,83.4791,83.1514,83.3905,25093.0
2022-04-28 11:55:00,94.14,94.21,93.89,94.01,24109.0,83.3817,83.4437,83.1602,83.2665,24109.0
2022-04-28 12:00:00,94.02,94.23,93.88,94.19,24732.0,83.2754,83.4614,83.1514,83.4259,24732.0
2022-04-28 12:05:00,94.21,94.3,94.04,94.28,29046.0,83.4437,83.5234,83.2931,83.5057,29046.0
2022-04-28 12:10:00,94.29,94.4,94.21,94.38,47354.0,83.5145,83.612,83.4437,83.5942,47354.0
2022-04-28 12:15:00,94.4,94.54,94.37,94.44,50591.0,83.612,83.736,83.5854,83.6474,50591.0
2022-04-28 12:20:00,94.41,94.55,94.29,94.48,38481.0,83.6208,83.7448,83.5145,83.6828,38481.0
2022-04-28 12:25:00,94.47,94.8,94.36,94.8,62515.0,83.674,83.9662,83.5765,83.9662,62515.0
2022-04-28 12:30:00,94.81,94.9,94.76,94.83,35563.0,83.9751,84.0548,83.9308,83.9928,35563.0
2022-04-28 12:35:00,94.82,95.03,94.78,94.92,75925.0,83.984,84.17,83.9485,84.0725,75925.0
2022-04-28 12:40:00,94.93,95.13,94.92,95.13,149265.0,84.0814,84.2585,84.0725,84.2585,149265.0
2022-04-28 12:45:00,95.12,95.39,95.12,95.26,46392.0,84.2497,84.4888,84.2497,84.3737,46392.0
2022-04-28 12:50:00,95.27,95.5,95.23,95.42,47529.0,84.3825,84.5862,84.3471,84.5154,47529.0
2022-04-28 12:55:00,95.37,95.46,95.25,95.33,57279.0,84.4711,84.5508,84.3648,84.4357,57279.0
2022-04-28 13:00:00,95.34,95.47,95.0,95.03,135572.0,84.4445,84.5597,84.1434,84.17,135572.0
2022-04-28 13:05:00,95.03,95.43,94.99,95.43,35908.0,84.17,84.5242,84.1345,84.5242,35908.0
2022-04-28 13:10:00,95.42,95.64,95.42,95.6,43937.0,84.5154,84.7102,84.5154,84.6748,43937.0
2022-04-28 13:15:00,95.59,95.94,95.59,95.79,46913.0,84.666,84.976,84.666,84.8431,46913.0
2022-04-28 13:20:00,95.8,95.86,95.65,95.7,69015.0,84.852,84.9051,84.7191,84.7634,69015.0
2022-04-28 13:25:00,95.68,95.84,95.6,95.78,41567.0,84.7457,84.8874,84.6748,84.8342,41567.0
2022-04-28 13:30:00,95.79,95.83,95.53,95.66,70730.0,84.8431,84.8785,84.6128,84.728,70730.0
2022-04-28 13:35:00,95.7,95.87,95.52,95.76,95062.0,84.7634,84.914,84.604,84.8165,95062.0
2022-04-28 13:40:00,95.77,95.82,95.33,95.7,56522.0,84.8254,84.8697,84.4357,84.7634,56522.0
2022-04-28 13:45:00,95.69,95.98,95.67,95.86,63721.0,84.7545,85.0114,84.7368,84.9051,63721.0
2022-04-28 13:50:00,95.82,95.92,95.69,95.8,24357.0,84.8697,84.9582,84.7545,84.852,24357.0
2022-04-28 13:55:00,95.79,95.85,95.65,95.77,37897.0,84.8431,84.8962,84.7191,84.8254,37897.0
2022-04-28 14:00:00,95.76,96.05,95.75,96.05,58730.0,84.8165,85.0734,84.8077,85.0734,58730.0
2022-04-28 14:05:00,96.05,96.15,95.9,96.08,31411.0,85.0734,85.162,84.9405,85.1,31411.0
2022-04-28 14:10:00,96.06,96.17,95.95,96.08,38395.0,85.0822,85.1797,84.9848,85.1,38395.0
2022-04-28 14:15:00,96.08,96.25,95.93,96.25,45333.0,85.1,85.2505,84.9671,85.2505,45333.0
2022-04-28 14:20:00,96.27,96.33,96.03,96.17,37038.0,85.2682,85.3214,85.0557,85.1797,37038.0
2022-04-28 14:25:00,96.14,96.38,96.01,96.33,74928.0,85.1531,85.3657,85.038,85.3214,74928.0
2022-04-28 14:30:00,96.33,96.38,96.17,96.35,74379.0,85.3214,85.3657,85.1797,85.3391,74379.0
2022-04-28 14:35:00,96.34,96.49,96.29,96.39,144568.0,85.3302,85.4631,85.286,85.3745,144568.0
2022-04-28 14:40:00,96.39,96.72,96.36,96.69,92631.0,85.3745,85.6668,85.348,85.6402,92631.0
2022-04-28 14:45:00,96.67,96.99,96.59,96.99,68190.0,85.6225,85.906,85.5517,85.906,68190.0
2022-04-28 14:50:00,96.98,97.04,96.91,96.98,111764.0,85.8971,85.9503,85.8351,85.8971,111764.0
2022-04-28 14:55:00,96.99,97.32,96.98,97.26,186932.0,85.906,86.1983,85.8971,86.1451,186932.0
2022-04-28 15:00:00,97.26,97.67,97.19,97.6,98207.0,86.1451,86.5083,86.0831,86.4463,98207.0
2022-04-28 15:05:00,97.61,97.97,97.6,97.89,125829.0,86.4551,86.774,86.4463,86.7031,125829.0
2022-04-28 15:10:00,97.88,97.97,97.72,97.97,123624.0,86.6943,86.774,86.5525,86.774,123624.0
2022-04-28 15:15:00,97.96,98.26,97.95,98.26,195548.0,86.7651,87.0308,86.7563,87.0308,195548.0
2022-04-28 15:20:00,98.26,98.39,98.1,98.34,164671.0,87.0308,87.146,86.8891,87.1017,164671.0
2022-04-28 15:25:00,98.34,98.46,98.1,98.18,181571.0,87.1017,87.208,86.8891,86.96,181571.0
2022-04-28 15:30:00,98.17,98.27,97.72,97.73,287175.0,86.9511,87.0397,86.5525,86.5614,287175.0
2022-04-28 15:35:00,97.74,97.82,97.52,97.7,103856.0,86.5703,86.6411,86.3754,86.5348,103856.0
2022-04-28 15:40:00,97.69,97.85,97.67,97.72,123411.0,86.526,86.6677,86.5083,86.5525,123411.0
2022-04-28 15:45:00,97.7,98.03,97.64,97.79,347744.0,86.5348,86.8271,86.4817,86.6145,347744.0
2022-04-28 15:50:00,97.8,97.84,97.28,97.48,199796.0,86.6234,86.6588,86.1628,86.34,199796.0
2022-04-28 15:55:00,97.47,97.7,97.3,97.55,496725.0,86.3311,86.5348,86.1805,86.402,496725.0
2022-04-29 09:30:00,97.75,98.76,97.71,98.35,249053.0,86.5791,87.4737,86.5437,87.1105,249053.0
2022-04-29 09:35:00,98.26,98.47,97.71,98.29,203871.0,87.0308,87.2168,86.5437,87.0574,203871.0
2022-04-29 09:40:00,98.36,98.81,98.17,98.23,79342.0,87.1194,87.518,86.9511,87.0043,79342.0
2022-04-29 09:45:00,98.23,98.32,97.6,97.74,95664.0,87.0043,87.084,86.4463,86.5703,95664.0
2022-04-29 09:50:00,97.73,97.94,97.48,97.9,42618.0,86.5614,86.7474,86.34,86.712,42618.0
2022-04-29 09:55:00,97.91,98.79,97.9,98.74,180779.0,86.7208,87.5003,86.712,87.456,180779.0
2022-04-29 10:00:00,98.75,98.78,98.38,98.43,77895.0,87.4648,87.4914,87.1371,87.1814,77895.0
2022-04-29 10:05:00,98.44,98.77,98.22,98.34,49772.0,87.1903,87.4825,86.9954,87.1017,49772.0
2022-04-29 10:10:00,98.35,98.6,97.91,98.03,66917.0,87.1105,87.332,86.7208,86.8271,66917.0
2022-04-29 10:15:00,97.94,98.16,97.87,98.07,92329.0,86.7474,86.9423,86.6854,86.8625,92329.0
2022-04-29 10:20:00,98.11,98.21,97.74,97.98,76468.0,86.898,86.9865,86.5703,86.7828,76468.0
2022-04-29 10:25:00,97.96,98.24,97.86,98.12,41270.0,86.7651,87.0131,86.6765,86.9068,41270.0
2022-04-29 10:30:00,98.08,98.27,97.96,98.06,41133.0,86.8714,87.0397,86.7651,86.8537,41133.0
2022-04-29 10:35:00,98.04,98.35,97.96,98.24,41580.0,86.836,87.1105,86.7651,87.0131,41580.0
2022-04-29 10:40:00,98.17,98.17,97.66,97.83,83022.0,86.9511,86.9511,86.4994,86.65,83022.0
2022-04-29 10:45:00,97.78,97.9,97.55,97.56,20333.0,86.6057,86.712,86.402,86.4108,20333.0
2022-04-29 10:50:00,97.56,97.67,97.47,97.55,24772.0,86.4108,86.5083,86.3311,86.402,24772.0
2022-04-29 10:55:00,97.54,97.87,97.45,97.81,57855.0,86.3931,86.6854,86.3134,86.6323,57855.0
2022-04-29 11:00:00,97.79,97.82,97.42,97.53,69798.0,86.6145,86.6411,86.2868,86.3843,69798.0
2022-04-29 11:05:00,97.53,97.66,97.42,97.45,40467.0,86.3843,86.4994,86.2868,86.3134,40467.0
2022-04-29 11:10:00,97.45,97.58,97.3,97.52,40384.0,86.3134,86.4285,86.1805,86.3754,40384.0
2022-04-29 11:15:00,97.52,97.75,97.46,97.65,48431.0,86.3754,86.5791,86.3223,86.4905,48431.0
2022-04-29 11:20:00,97.67,97.96,97.63,97.93,44556.0,86.5083,86.7651,86.4728,86.7385,44556.0
2022-04-29 11:25:00,97.96,98.23,97.81,98.12,36129.0,86.7651,87.0043,86.6323,86.9068,36129.0
2022-04-29 11:30:00,98.09,98.52,97.98,98.36,40828.0,86.8803,87.2611,86.7828,87.1194,40828.0
2022-04-29 11:35:00,98.37,98.49,98.13,98.13,23261.0,87.1283,87.2345,86.9157,86.9157,23261.0
2022-04-29 11:40:00,98.12,98.32,98.02,98.18,48846.0,86.9068,87.084,86.8183,86.96,48846.0
2022-04-29 11:45:00,98.19,98.28,97.95,98.08,27205.0,86.9688,87.0485,86.7563,86.8714,27205.0
2022-04-29 11:50:00,98.06,98.2,98.0,98.19,34780.0,86.8537,86.9777,86.8005,86.9688,34780.0
2022-04-29 11:55:00,98.21,98.25,98.01,98.09,29905.0,86.9865,87.022,86.8094,86.8803,29905.0
2022-04-29 12:00:00,98.09,98.15,97.68,97.69,31444.0,86.8803,86.9334,86.5171,86.526,31444.0
2022-04-29 12:05:00,97.67,97.7,97.43,97.53,33596.0,86.5083,86.5348,86.2957,86.3843,33596.0
2022-04-29 12:10:00,97.54,97.65,97.43,97.55,27968.0,86.3931,86.4905,86.2957,86.402,27968.0
2022-04-29 12:15:00,97.55,97.64,97.48,97.58,36698.0,86.402,86.4817,86.34,86.4285,36698.0
2022-04-29 12:20:00,97.59,97.63,97.27,97.48,57327.0,86.4374,86.4728,86.154,86.34,57327.0
2022-04-29 12:25:00,97.51,97.56,97.2,97.26,73163.0,86.3665,86.4108,86.092,86.1451,73163.0
2022-04-29 12:30:00,97.26,97.4,97.08,97.31,38044.0,86.1451,86.2691,85.9857,86.1894,38044.0
2022-04-29 12:35:00,97.32,97.44,97.24,97.26,47739.0,86.1983,86.3045,86.1274,86.1451,47739.0
2022-04-29 12:40:00,97.28,97.31,96.96,97.02,20221.0,86.1628,86.1894,85.8794,85.9325,20221.0
2022-04-29 12:45:00,96.99,97.02,96.86,96.95,23672.0,85.906,85.9325,85.7908,85.8705,23672.0
2022-04-29 12:50:00,96.95,97.07,96.86,96.86,23267.0,85.8705,85.9768,85.7908,85.7908,23267.0
2022-04-29 12:55:00,96.88,97.09,96.87,96.97,23606.0,85.8085,85.9945,85.7997,85.8883,23606.0
2022-04-29 13:00:00,96.94,97.22,96.94,97.18,28365.0,85.8617,86.1097,85.8617,86.0743,28365.0
2022-04-29 13:05:00,97.17,97.35,97.1,97.28,60928.0,86.0654,86.2248,86.0034,86.1628,60928.0
2022-04-29 13:10:00,97.28,97.44,97.23,97.42,48878.0,86.1628,86.3045,86.1185,86.2868,48878.0
2022-04-29 13:15:00,97.43,97.55,97.3,97.52,34914.0,86.2957,86.402,86.1805,86.3754,34914.0
2022-04-29 13:20:00,97.5,97.76,97.47,97.76,43236.0,86.3577,86.588,86.3311,86.588,43236.0
2022-04-29 13:25:00,97.74,97.83,97.58,97.72,56655.0,86.5703,86.65,86.4285,86.5525,56655.0
2022-04-29 13:30:00,97.72,97.91,97.57,97.63,25348.0,86.5525,86.7208,86.4197,86.4728,25348.0
2022-04-29 13:35:00,97.61,97.87,97.58,97.59,28079.0,86.4551,86.6854,86.4285,86.4374,28079.0
2022-04-29 13:40:00,97.57,97.57,97.2,97.21,46733.0,86.4197,86.4197,86.092,86.1008,46733.0
2022-04-29 13:45:00,97.19,97.22,97.0,97.03,23783.0,86.0831,86.1097,85.9148,85.9414,23783.0
2022-04-29 13:50:00,97.06,97.18,96.95,96.99,23945.0,85.968,86.0743,85.8705,85.906,23945.0
2022-04-29 13:55:00,96.98,97.07,96.86,96.89,19379.0,85.8971,85.9768,85.7908,85.8174,19379.0
2022-04-29 14:00:00,96.9,97.14,96.82,97.01,78899.0,85.8263,86.0388,85.7554,85.9237,78899.0
2022-04-29 14:05:00,97.01,97.02,96.7,96.76,137140.0,85.9237,85.9325,85.6491,85.7022,137140.0
2022-04-29 14:10:00,96.75,96.84,96.66,96.83,23785.0,85.6934,85.7731,85.6137,85.7642,23785.0
2022-04-29 14:15:00,96.8,97.04,96.77,96.87,49495.0,85.7377,85.9503,85.7111,85.7997,49495.0
2022-04-29 14:20:00,96.86,96.9,96.39,96.45,33552.0,85.7908,85.8263,85.3745,85.4277,33552.0
2022-04-29 14:25:00,96.48,96.72,96.39,96.65,28163.0,85.4542,85.6668,85.3745,85.6048,28163.0
2022-04-29 14:30:00,96.63,96.63,96.41,96.42,19528.0,85.5871,85.5871,85.3922,85.4011,19528.0
2022-04-29 14:35:00,96.41,96.43,96.15,96.21,38537.0,85.3922,85.41,85.162,85.2151,38537.0
2022-04-29 14:40:00,96.2,96.45,96.19,96.45,39286.0,85.2062,85.4277,85.1974,85.4277,39286.0
2022-04-29 14:45:00,96.45,96.45,96.01,96.02,40485.0,85.4277,85.4277,85.038,85.0468,40485.0
2022-04-29 14:50:00,96.02,96.17,95.98,96.09,43013.0,85.0468,85.1797,85.0114,85.1088,43013.0
2022-04-29 14:55:00,96.09,96.09,95.81,96.04,53892.0,85.1088,85.1088,84.8608,85.0645,53892.0
2022-04-29 15:00:00,96.03,96.03,95.63,95.66,29617.0,85.0557,85.0557,84.7014,84.728,29617.0
2022-04-29 15:05:00,95.63,95.64,95.36,95.38,26330.0,84.7014,84.7102,84.4622,84.48,26330.0
2022-04-29 15:10:00,95.39,95.43,95.19,95.33,78008.0,84.4888,84.5242,84.3117,84.4357,78008.0
2022-04-29 15:15:00,95.32,95.46,95.14,95.39,63473.0,84.4268,84.5508,84.2674,84.4888,63473.0
2022-04-29 15:20:00,95.4,95.43,95.07,95.3,106957.0,84.4977,84.5242,84.2054,84.4091,106957.0
2022-04-29 15:25:00,95.3,95.47,95.16,95.18,40356.0,84.4091,84.5597,84.2851,84.3028,40356.0
2022-04-29 15:30:00,95.14,95.47,95.0,95.38,62140.0,84.2674,84.5597,84.1434,84.48,62140.0
2022-04-29 15:35:00,95.36,95.58,95.26,95.49,98684.0,84.4622,84.6571,84.3737,84.5774,98684.0
2022-04-29 15:40:00,95.5,95.64,95.38,95.38,89496.0,84.5862,84.7102,84.48,84.48,89496.0
2022-04-29 15:45:00,95.38,95.51,95.04,95.06,113198.0,84.48,84.5951,84.1788,84.1965,113198.0
2022-04-29 15:50:00,95.01,95.41,94.92,95.35,194701.0,84.1522,84.5065,84.0725,84.4534,194701.0
2022-04-29 15:55:00,95.34,95.6,95.21,95.49,440128.0,84.4445,84.6748,84.3294,84.5774,440128.0
2022-05-02 09:30:00,94.27,95.1,94.11,94.75,161676.0,83.4968,84.232,83.3551,83.922,161676.0
2022-05-02 09:35:00,94.8,95.65,94.44,94.94,117277.0,83.9662,84.7191,83.6474,84.0902,117277.0
2022-05-02 09:40:00,94.97,94.97,94.02,94.02,109559.0,84.1168,84.1168,83.2754,83.2754,109559.0
2022-05-02 09:45:00,94.05,94.24,93.72,94.19,88425.0,83.3019,83.4702,83.0097,83.4259,88425.0
2022-05-02 09:50:00,94.18,94.45,93.89,94.15,80018.0,83.4171,83.6562,83.1602,83.3905,80018.0
2022-05-02 09:55:00,94.14,94.25,93.75,93.79,54088.0,83.3817,83.4791,83.0362,83.0717,54088.0
2022-05-02 10:00:00,93.74,94.27,93.73,94.27,70629.0,83.0274,83.4968,83.0185,83.4968,70629.0
2022-05-02 10:05:00,94.27,94.42,93.81,93.96,56346.0,83.4968,83.6297,83.0894,83.2222,56346.0
2022-05-02 10:10:00,93.94,94.05,93.67,94.01,81816.0,83.2045,83.3019,82.9654,83.2665,81816.0
2022-05-02 10:15:00,94.01,94.44,93.65,94.44,153408.0,83.2665,83.6474,82.9477,83.6474,153408.0
2022-05-02 10:20:00,94.46,94.78,94.41,94.65,84617.0,83.6651,83.9485,83.6208,83.8334,84617.0
2022-05-02 10:25:00,94.65,95.0,94.63,94.79,76574.0,83.8334,84.1434,83.8157,83.9574,76574.0
2022-05-02 10:30:00,94.8,95.22,94.8,94.9,66150.0,83.9662,84.3382,83.9662,84.0548,66150.0
2022-05-02 10:35:00,94.88,94.95,94.65,94.81,53670.0,84.0371,84.0991,83.8334,83.9751,53670.0
2022-05-02 10:40:00,94.83,95.04,94.49,94.56,57060.0,83.9928,84.1788,83.6917,83.7537,57060.0
2022-05-02 10:45:00,94.55,94.79,94.21,94.38,54075.0,83.7448,83.9574,83.4437,83.5942,54075.0
2022-05-02 10:50:00,94.4,94.4,93.85,94.01,122314.0,83.612,83.612,83.1248,83.2665,122314.0
2022-05-02 10:55:00,94.01,94.11,93.44,93.49,89113.0,83.2665,83.3551,82.7617,82.8059,89113.0
2022-05-02 11:00:00,93.5,93.54,92.68,92.79,72682.0,82.8148,82.8502,82.0885,82.1859,72682.0
2022-05-02 11:05:00,92.8,93.02,92.58,92.94,70138.0,82.1948,82.3897,81.9999,82.3188,70138.0
2022-05-02 11:10:00,92.96,93.37,92.79,93.25,77274.0,82.3365,82.6997,82.1859,82.5934,77274.0
2022-05-02 11:15:00,93.3,93.3,92.78,92.9,54907.0,82.6377,82.6377,82.1771,82.2834,54907.0
2022-05-02 11:20:00,92.93,93.25,92.84,92.99,51336.0,82.3099,82.5934,82.2302,82.3631,51336.0
2022-05-02 11:25:00,92.99,93.21,92.72,93.2,68513.0,82.3631,82.5579,82.1239,82.5491,68513.0
2022-05-02 11:30:00,93.21,93.78,93.2,93.68,49110.0,82.5579,83.0628,82.5491,82.9742,49110.0
2022-05-02 11:35:00,93.71,94.02,93.7,93.86,40829.0,83.0008,83.2754,82.9919,83.1337,40829.0
2022-05-02 11:40:00,93.85,94.27,93.79,94.25,49786.0,83.1248,83.4968,83.0717,83.4791,49786.0
2022-05-02 11:45:00,94.3,94.45,94.2,94.31,30786.0,83.5234,83.6562,83.4348,83.5322,30786.0
2022-05-02 11:50:00,94.31,94.34,94.02,94.1,33665.0,83.5322,83.5588,83.2754,83.3462,33665.0
2022-05-02 11:55:00,94.09,94.52,94.03,94.52,50114.0,83.3374,83.7182,83.2842,83.7182,50114.0
2022-05-02 12:00:00,94.52,94.62,94.26,94.3,34224.0,83.7182,83.8068,83.4879,83.5234,34224.0
2022-05-02 12:05:00,94.27,94.33,93.97,94.01,30600.0,83.4968,83.55,83.2311,83.2665,30600.0
2022-05-02 12:10:00,94.03,94.38,93.92,94.38,31923.0,83.2842,83.5942,83.1868,83.5942,31923.0
2022-05-02 12:15:00,94.37,95.0,94.29,94.99,41786.0,83.5854,84.1434,83.5145,84.1345,41786.0
2022-05-02 12:20:00,94.98,95.09,94.83,94.85,33589.0,84.1257,84.2231,83.9928,84.0105,33589.0
2022-05-02 12:25:00,94.86,94.86,94.62,94.76,39824.0,84.0194,84.0194,83.8068,83.9308,39824.0
2022-05-02 12:30:00,94.77,94.9,94.61,94.84,25777.0,83.9397,84.0548,83.798,84.0017,25777.0
2022-05-02 12:35:00,94.86,95.13,94.85,95.07,31415.0,84.0194,84.2585,84.0105,84.2054,31415.0
2022-05-02 12:40:00,95.13,95.24,94.91,95.1,21371.0,84.2585,84.356,84.0637,84.232,21371.0
2022-05-02 12:45:00,95.09,95.09,94.76,94.93,29669.0,84.2231,84.2231,83.9308,84.0814,29669.0
2022-05-02 12:50:00,94.88,94.95,94.7,94.79,19550.0,84.0371,84.0991,83.8777,83.9574,19550.0
2022-05-02 12:55:00,94.78,94.99,94.54,94.63,30566.0,83.9485,84.1345,83.736,83.8157,30566.0
2022-05-02 13:00:00,94.68,94.69,94.17,94.4,35313.0,83.86,83.8688,83.4082,83.612,35313.0
2022-05-02 13:05:00,94.38,94.69,94.34,94.6,30263.0,83.5942,83.8688,83.5588,83.7891,30263.0
2022-05-02 13:10:00,94.58,94.95,94.58,94.85,27417.0,83.7714,84.0991,83.7714,84.0105,27417.0
2022-05-02 13:15:00,94.84,94.91,94.61,94.74,35003.0,84.0017,84.0637,83.798,83.9131,35003.0
2022-05-02 13:20:00,94.74,94.74,94.49,94.53,26210.0,83.9131,83.9131,83.6917,83.7271,26210.0
2022-05-02 13:25:00,94.5,94.58,94.22,94.43,57895.0,83.7005,83.7714,83.4525,83.6385,57895.0
2022-05-02 13:30:00,94.44,94.6,94.41,94.5,31756.0,83.6474,83.7891,83.6208,83.7005,31756.0
2022-05-02 13:35:00,94.46,94.69,94.44,94.51,24145.0,83.6651,83.8688,83.6474,83.7094,24145.0
2022-05-02 13:40:00,94.51,94.65,94.36,94.37,42888.0,83.7094,83.8334,83.5765,83.5854,42888.0
2022-05-02 13:45:00,94.36,94.41,94.07,94.23,57969.0,83.5765,83.6208,83.3197,83.4614,57969.0
2022-05-02 13:50:00,94.24,94.4,94.06,94.06,31074.0,83.4702,83.612,83.3108,83.3108,31074.0
2022-05-02 13:55:00,94.08,94.24,94.04,94.16,28028.0,83.3285,83.4702,83.2931,83.3994,28028.0
2022-05-02 14:00:00,94.15,94.23,93.9,94.2,47007.0,83.3905,83.4614,83.1691,83.4348,47007.0
2022-05-02 14:05:00,94.24,94.44,94.16,94.27,58126.0,83.4702,83.6474,83.3994,83.4968,58126.0
2022-05-02 14:10:00,94.29,94.3,93.91,94.01,48475.0,83.5145,83.5234,83.1779,83.2665,48475.0
2022-05-02 14:15:00,94.0,94.03,93.82,93.87,52059.0,83.2577,83.2842,83.0982,83.1425,52059.0
2022-05-02 14:20:00,93.86,94.13,93.74,94.08,41664.0,83.1337,83.3728,83.0274,83.3285,41664.0
2022-05-02 14:25:00,94.09,94.26,93.95,94.08,29612.0,83.3374,83.4879,83.2134,83.3285,29612.0
2022-05-02 14:30:00,94.06,94.29,93.94,94.23,30318.0,83.3108,83.5145,83.2045,83.4614,30318.0
2022-05-02 14:35:00,94.22,94.31,94.07,94.12,24505.0,83.4525,83.5322,83.3197,83.3639,24505.0
2022-05-02 14:40:00,94.08,94.13,93.75,93.89,21707.0,83.3285,83.3728,83.0362,83.1602,21707.0
2022-05-02 14:45:00,93.9,94.17,93.84,94.0,41068.0,83.1691,83.4082,83.1159,83.2577,41068.0
2022-05-02 14:50:00,93.99,94.32,93.85,94.26,30636.0,83.2488,83.5411,83.1248,83.4879,30636.0
2022-05-02 14:55:00,94.26,94.31,94.06,94.15,37469.0,83.4879,83.5322,83.3108,83.3905,37469.0
2022-05-02 15:00:00,94.16,94.6,94.13,94.59,53661.0,83.3994,83.7891,83.3728,83.7802,53661.0
2022-05-02 15:05:00,94.57,95.03,94.56,94.95,44776.0,83.7625,84.17,83.7537,84.0991,44776.0
2022-05-02 15:10:00,95.02,95.33,94.89,95.28,46915.0,84.1611,84.4357,84.046,84.3914,46915.0
2022-05-02 15:15:00,95.27,95.37,95.14,95.23,53219.0,84.3825,84.4711,84.2674,84.3471,53219.0
2022-05-02 15:20:00,95.23,95.63,95.23,95.55,47334.0,84.3471,84.7014,84.3471,84.6305,47334.0
2022-05-02 15:25:00,95.52,95.67,95.48,95.61,47702.0,84.604,84.7368,84.5685,84.6837,47702.0
2022-05-02 15:30:00,95.58,95.93,95.56,95.9,68790.0,84.6571,84.9671,84.6394,84.9405,68790.0
2022-05-02 15:35:00,95.9,96.04,95.5,95.64,55514.0,84.9405,85.0645,84.5862,84.7102,55514.0
2022-05-02 15:40:00,95.66,95.94,95.52,95.54,70804.0,84.728,84.976,84.604,84.6217,70804.0
2022-05-02 15:45:00,95.53,96.02,95.49,96.02,102268.0,84.6128,85.0468,84.5774,85.0468,102268.0
2022-05-02 15:50:00,96.03,96.05,95.74,95.96,128079.0,85.0557,85.0734,84.7988,84.9937,128079.0
2022-05-02 15:55:00,95.95,95.99,95.79,95.95,291962.0,84.9848,85.0202,84.8431,84.9848,291962.0
2022-05-03 09:30:00,96.68,97.33,96.14,96.37,170588.0,85.6314,86.2071,85.1531,85.3568,170588.0
2022-05-03 09:35:00,96.36,97.23,96.3,97.19,57471.0,85.348,86.1185,85.2948,86.0831,57471.0
2022-05-03 09:40:00,97.28,97.74,97.1,97.74,54414.0,86.1628,86.5703,86.0034,86.5703,54414.0
2022-05-03 09:45:00,97.73,98.03,97.62,97.83,60861.0,86.5614,86.8271,86.464,86.65,60861.0
2022-05-03 09:50:00,97.82,97.91,97.2,97.56,53696.0,86.6411,86.7208,86.092,86.4108,53696.0
2022-05-03 09:55:00,97.63,97.65,97.4,97.55,47824.0,86.4728,86.4905,86.2691,86.402,47824.0
2022-05-03 10:00:00,97.56,97.63,97.19,97.46,42715.0,86.4108,86.4728,86.0831,86.3223,42715.0
2022-05-03 10:05:00,97.49,97.68,97.06,97.14,39043.0,86.3488,86.5171,85.968,86.0388,39043.0
2022-05-03 10:10:00,97.14,97.77,96.92,97.71,36791.0,86.0388,86.5968,85.844,86.5437,36791.0
2022-05-03 10:15:00,97.71,97.79,97.43,97.67,29922.0,86.5437,86.6145,86.2957,86.5083,29922.0
2022-05-03 10:20:00,97.67,98.0,97.51,97.9,38830.0,86.5083,86.8005,86.3665,86.712,38830.0
2022-05-03 10:25:00,97.94,98.33,97.89,98.06,34136.0,86.7474,87.0928,86.7031,86.8537,34136.0
2022-05-03 10:30:00,98.07,98.44,98.03,98.42,24930.0,86.8625,87.1903,86.8271,87.1725,24930.0
2022-05-03 10:35:00,98.44,98.46,98.15,98.33,20726.0,87.1903,87.208,86.9334,87.0928,20726.0
2022-05-03 10:40:00,98.32,98.36,98.05,98.1,25494.0,87.084,87.1194,86.8448,86.8891,25494.0
2022-05-03 10:45:00,98.07,98.45,98.07,98.35,25576.0,86.8625,87.1991,86.8625,87.1105,25576.0
2022-05-03 10:50:00,98.33,98.7,98.32,98.69,44660.0,87.0928,87.4205,87.084,87.4117,44660.0
2022-05-03 10:55:00,98.67,98.81,98.57,98.77,41707.0,87.394,87.518,87.3054,87.4825,41707.0
2022-05-03 11:00:00,98.83,99.05,98.81,98.98,52294.0,87.5357,87.7305,87.518,87.6685,52294.0
2022-05-03 11:05:00,99.01,99.05,98.87,98.9,51368.0,87.6951,87.7305,87.5711,87.5977,51368.0
2022-05-03 11:10:00,98.92,99.02,98.69,98.75,42482.0,87.6154,87.704,87.4117,87.4648,42482.0
2022-05-03 11:15:00,98.78,98.91,98.62,98.67,40617.0,87.4914,87.6065,87.3497,87.394,40617.0
2022-05-03 11:20:00,98.67,98.92,98.58,98.92,44303.0,87.394,87.6154,87.3143,87.6154,44303.0
2022-05-03 11:25:00,98.91,99.01,98.85,98.86,28970.0,87.6065,87.6951,87.5534,87.5623,28970.0
2022-05-03 11:30:00,98.84,99.12,98.82,99.03,34959.0,87.5445,87.7925,87.5268,87.7128,34959.0
2022-05-03 11:35:00,99.03,99.1,98.91,98.96,41226.0,87.7128,87.7748,87.6065,87.6508,41226.0
2022-05-03 11:40:00,98.98,99.1,98.85,98.97,25834.0,87.6685,87.7748,87.5534,87.6597,25834.0
2022-05-03 11:45:00,98.98,99.07,98.83,99.04,32336.0,87.6685,87.7483,87.5357,87.7217,32336.0
2022-05-03 11:50:00,99.06,99.14,98.99,99.11,19871.0,87.7394,87.8103,87.6774,87.7837,19871.0
2022-05-03 11:55:00,99.1,99.15,98.89,99.15,30624.0,87.7748,87.8191,87.5888,87.8191,30624.0
2022-05-03 12:00:00,99.11,99.27,99.0,99.04,22664.0,87.7837,87.9254,87.6863,87.7217,22664.0
2022-05-03 12:05:00,99.02,99.02,98.46,98.53,37510.0,87.704,87.704,87.208,87.27,37510.0
2022-05-03 12:10:00,98.53,99.03,98.53,98.97,28748.0,87.27,87.7128,87.27,87.6597,28748.0
2022-05-03 12:15:00,98.91,98.98,98.63,98.81,22624.0,87.6065,87.6685,87.3585,87.518,22624.0
2022-05-03 12:20:00,98.87,99.04,98.81,99.01,19815.0,87.5711,87.7217,87.518,87.6951,19815.0
2022-05-03 12:25:00,99.02,99.02,98.76,98.78,32381.0,87.704,87.704,87.4737,87.4914,32381.0
2022-05-03 12:30:00,98.78,98.78,98.45,98.72,16452.0,87.4914,87.4914,87.1991,87.4383,16452.0
2022-05-03 12:35:00,98.75,99.04,98.68,98.83,44624.0,87.4648,87.7217,87.4028,87.5357,44624.0
2022-05-03 12:40:00,98.84,99.1,98.74,98.98,22761.0,87.5445,87.7748,87.456,87.6685,22761.0
2022-05-03 12:45:00,98.98,99.09,98.79,99.09,24657.0,87.6685,87.766,87.5003,87.766,24657.0
2022-05-03 12:50:00,99.07,99.29,99.06,99.19,46498.0,87.7483,87.9431,87.7394,87.8545,46498.0
2022-05-03 12:55:00,99.16,99.46,99.08,99.37,24756.0,87.828,88.0937,87.7571,88.014,24756.0
2022-05-03 13:00:00,99.38,99.48,99.21,99.22,15182.0,88.0228,88.1114,87.8723,87.8811,15182.0
2022-05-03 13:05:00,99.22,99.45,99.07,99.44,16085.0,87.8811,88.0848,87.7483,88.076,16085.0
2022-05-03 13:10:00,99.41,99.44,99.29,99.36,17594.0,88.0494,88.076,87.9431,88.0051,17594.0
2022-05-03 13:15:00,99.35,99.41,99.29,99.35,18626.0,87.9963,88.0494,87.9431,87.9963,18626.0
2022-05-03 13:20:00,99.42,99.53,99.17,99.22,43029.0,88.0583,88.1557,87.8368,87.8811,43029.0
2022-05-03 13:25:00,99.2,99.25,98.86,98.99,34827.0,87.8634,87.9077,87.5623,87.6774,34827.0
2022-05-03 13:30:00,98.99,99.23,98.9,99.22,31064.0,87.6774,87.89,87.5977,87.8811,31064.0
2022-05-03 13:35:00,99.21,99.28,98.92,99.24,52599.0,87.8723,87.9343,87.6154,87.8988,52599.0
2022-05-03 13:40:00,99.31,99.34,99.16,99.19,16080.0,87.9608,87.9874,87.828,87.8545,16080.0
2022-05-03 13:45:00,99.2,99.21,99.04,99.04,23915.0,87.8634,87.8723,87.7217,87.7217,23915.0
2022-05-03 13:50:00,98.96,98.98,98.64,98.84,41373.0,87.6508,87.6685,87.3674,87.5445,41373.0
2022-05-03 13:55:00,98.85,99.04,98.85,99.01,19955.0,87.5534,87.7217,87.5534,87.6951,19955.0
2022-05-03 14:00:00,98.99,98.99,98.72,98.81,25785.0,87.6774,87.6774,87.4383,87.518,25785.0
2022-05-03 14:05:00,98.8,98.81,98.69,98.76,41487.0,87.5091,87.518,87.4117,87.4737,41487.0
2022-05-03 14:10:00,98.75,98.91,98.51,98.55,26148.0,87.4648,87.6065,87.2523,87.2877,26148.0
2022-05-03 14:15:00,98.53,98.57,98.37,98.46,18262.0,87.27,87.3054,87.1283,87.208,18262.0
2022-05-03 14:20:00,98.4,98.67,98.39,98.66,20120.0,87.1548,87.394,87.146,87.3851,20120.0
2022-05-03 14:25:00,98.72,98.74,98.43,98.48,27160.0,87.4383,87.456,87.1814,87.2257,27160.0
2022-05-03 14:30:00,98.48,98.74,98.48,98.74,14425.0,87.2257,87.456,87.2257,87.456,14425.0
2022-05-03 14:35:00,98.72,98.83,98.4,98.45,18222.0,87.4383,87.5357,87.1548,87.1991,18222.0
2022-05-03 14:40:00,98.45,98.46,98.09,98.34,30657.0,87.1991,87.208,86.8803,87.1017,30657.0
2022-05-03 14:45:00,98.33,98.71,98.2,98.68,22310.0,87.0928,87.4294,86.9777,87.4028,22310.0
2022-05-03 14:50:00,98.68,98.98,98.67,98.97,21217.0,87.4028,87.6685,87.394,87.6597,21217.0
2022-05-03 14:55:00,98.94,99.2,98.89,99.16,27850.0,87.6331,87.8634,87.5888,87.828,27850.0
2022-05-03 15:00:00,99.18,99.19,99.01,99.12,23828.0,87.8457,87.8545,87.6951,87.7925,23828.0
2022-05-03 15:05:00,99.12,99.36,99.1,99.29,27834.0,87.7925,88.0051,87.7748,87.9431,27834.0
2022-05-03 15:10:00,99.31,99.43,99.28,99.36,24492.0,87.9608,88.0671,87.9343,88.0051,24492.0
2022-05-03 15:15:00,99.4,99.41,99.13,99.14,32715.0,88.0405,88.0494,87.8014,87.8103,32715.0
2022-05-03 15:20:00,99.16,99.31,98.86,99.02,32388.0,87.828,87.9608,87.5623,87.704,32388.0
2022-05-03 15:25:00,99.01,99.18,98.91,99.17,49162.0,87.6951,87.8457,87.6065,87.8368,49162.0
2022-05-03 15:30:00,99.16,99.2,98.97,99.19,71695.0,87.828,87.8634,87.6597,87.8545,71695.0
2022-05-03 15:35:00,99.19,99.22,98.86,98.96,71337.0,87.8545,87.8811,87.5623,87.6508,71337.0
2022-05-03 15:40:00,98.95,98.97,98.71,98.9,112043.0,87.642,87.6597,87.4294,87.5977,112043.0
2022-05-03 15:45:00,98.88,99.08,98.79,98.86,92851.0,87.58,87.7571,87.5003,87.5623,92851.0
2022-05-03 15:50:00,98.85,99.2,98.73,99.1,171554.0,87.5534,87.8634,87.4471,87.7748,171554.0
2022-05-03 15:55:00,99.11,99.23,98.91,98.94,320469.0,87.7837,87.89,87.6065,87.6331,320469.0
2022-05-04 09:30:00,101.0,101.62,100.71,101.06,271926.0,89.4577,90.0068,89.2008,89.5108,271926.0
2022-05-04 09:35:00,101.07,101.44,100.81,101.29,102049.0,89.5197,89.8474,89.2894,89.7146,102049.0
2022-05-04 09:40:00,101.18,101.39,100.7,100.88,57273.0,89.6171,89.8031,89.192,89.3514,57273.0
2022-05-04 09:45:00,100.89,101.34,100.73,100.78,83081.0,89.3603,89.7588,89.2186,89.2628,83081.0
2022-05-04 09:50:00,100.74,101.01,100.55,100.55,40680.0,89.2274,89.4666,89.0591,89.0591,40680.0
2022-05-04 09:55:00,100.57,100.85,100.48,100.51,53180.0,89.0768,89.3248,88.9971,89.0237,53180.0
2022-05-04 10:00:00,100.52,100.72,99.85,99.91,85046.0,89.0326,89.2097,88.4391,88.4923,85046.0
2022-05-04 10:05:00,99.87,100.01,99.56,99.83,85793.0,88.4568,88.5808,88.1823,88.4214,85793.0
2022-05-04 10:10:00,99.81,99.87,99.61,99.68,28050.0,88.4037,88.4568,88.2266,88.2886,28050.0
2022-05-04 10:15:00,99.61,99.95,99.46,99.87,50136.0,88.2266,88.5277,88.0937,88.4568,50136.0
2022-05-04 10:20:00,99.89,100.11,99.85,100.02,40959.0,88.4746,88.6694,88.4391,88.5897,40959.0
2022-05-04 10:25:00,100.0,100.1,99.9,99.93,28044.0,88.572,88.6606,88.4834,88.51,28044.0
2022-05-04 10:30:00,99.95,100.07,99.75,99.91,60142.0,88.5277,88.634,88.3506,88.4923,60142.0
2022-05-04 10:35:00,99.86,100.18,99.79,100.09,42356.0,88.448,88.7314,88.386,88.6517,42356.0
2022-05-04 10:40:00,100.1,100.25,100.04,100.25,34934.0,88.6606,88.7934,88.6074,88.7934,34934.0
2022-05-04 10:45:00,100.26,100.28,100.0,100.14,61838.0,88.8023,88.82,88.572,88.696,61838.0
2022-05-04 10:50:00,100.09,100.09,99.61,99.61,26469.0,88.6517,88.6517,88.2266,88.2266,26469.0
2022-05-04 10:55:00,99.59,99.89,99.56,99.76,35463.0,88.2088,88.4746,88.1823,88.3594,35463.0
2022-05-04 11:00:00,99.76,99.95,99.62,99.95,21861.0,88.3594,88.5277,88.2354,88.5277,21861.0
2022-05-04 11:05:00,99.94,99.98,99.71,99.8,16338.0,88.5188,88.5543,88.3151,88.3948,16338.0
2022-05-04 11:10:00,99.81,99.98,99.63,99.66,20863.0,88.4037,88.5543,88.2443,88.2708,20863.0
2022-05-04 11:15:00,99.72,99.73,99.4,99.48,31708.0,88.324,88.3328,88.0405,88.1114,31708.0
2022-05-04 11:20:00,99.48,99.51,99.29,99.45,28656.0,88.1114,88.138,87.9431,88.0848,28656.0
2022-05-04 11:25:00,99.47,99.65,99.44,99.55,20779.0,88.1026,88.262,88.076,88.1734,20779.0
2022-05-04 11:30:00,99.55,99.55,99.16,99.23,14430.0,88.1734,88.1734,87.828,87.89,14430.0
2022-05-04 11:35:00,99.23,99.36,99.11,99.35,60555.0,87.89,88.0051,87.7837,87.9963,60555.0
2022-05-04 11:40:00,99.32,99.44,99.26,99.42,19976.0,87.9697,88.076,87.9165,88.0583,19976.0
2022-05-04 11:45:00,99.43,99.87,99.38,99.87,21838.0,88.0671,88.4568,88.0228,88.4568,21838.0
2022-05-04 11:50:00,99.85,100.04,99.81,99.89,36391.0,88.4391,88.6074,88.4037,88.4746,36391.0
2022-05-04 11:55:00,99.91,99.91,99.69,99.81,25657.0,88.4923,88.4923,88.2974,88.4037,25657.0
2022-05-04 12:00:00,99.8,99.82,99.47,99.52,58864.0,88.3948,88.4126,88.1026,88.1468,58864.0
2022-05-04 12:05:00,99.5,99.75,99.43,99.71,23814.0,88.1291,88.3506,88.0671,88.3151,23814.0
2022-05-04 12:10:00,99.66,99.99,99.62,99.83,18702.0,88.2708,88.5631,88.2354,88.4214,18702.0
2022-05-04 12:15:00,99.85,99.94,99.66,99.88,16112.0,88.4391,88.5188,88.2708,88.4657,16112.0
2022-05-04 12:20:00,99.88,99.95,99.74,99.77,15280.0,88.4657,88.5277,88.3417,88.3683,15280.0
2022-05-04 12:25:00,99.78,99.84,99.68,99.72,18887.0,88.3771,88.4303,88.2886,88.324,18887.0
2022-05-04 12:30:00,99.73,99.81,99.55,99.59,30540.0,88.3328,88.4037,88.1734,88.2088,30540.0
2022-05-04 12:35:00,99.59,99.68,99.51,99.66,14155.0,88.2088,88.2886,88.138,88.2708,14155.0
2022-05-04 12:40:00,99.68,99.87,99.68,99.82,24384.0,88.2886,88.4568,88.2886,88.4126,24384.0
2022-05-04 12:45:00,99.83,99.87,99.71,99.83,28534.0,88.4214,88.4568,88.3151,88.4214,28534.0
2022-05-04 12:50:00,99.81,99.92,99.75,99.87,25891.0,88.4037,88.5011,88.3506,88.4568,25891.0
2022-05-04 12:55:00,99.88,99.91,99.7,99.76,23013.0,88.4657,88.4923,88.3063,88.3594,23013.0
2022-05-04 13:00:00,99.78,99.96,99.78,99.87,29481.0,88.3771,88.5366,88.3771,88.4568,29481.0
2022-05-04 13:05:00,99.86,99.98,99.82,99.93,25858.0,88.448,88.5543,88.4126,88.51,25858.0
2022-05-04 13:10:00,99.94,100.05,99.74,99.8,33973.0,88.5188,88.6163,88.3417,88.3948,33973.0
2022-05-04 13:15:00,99.79,99.96,99.75,99.91,33524.0,88.386,88.5366,88.3506,88.4923,33524.0
2022-05-04 13:20:00,99.89,99.89,99.66,99.88,37732.0,88.4746,88.4746,88.2708,88.4657,37732.0
2022-05-04 13:25:00,99.91,100.22,99.88,100.18,53139.0,88.4923,88.7668,88.4657,88.7314,53139.0
2022-05-04 13:30:00,100.18,100.58,100.18,100.57,73651.0,88.7314,89.0857,88.7314,89.0768,73651.0
2022-05-04 13:35:00,100.56,100.58,100.24,100.31,63683.0,89.068,89.0857,88.7846,88.8466,63683.0
2022-05-04 13:40:00,100.28,100.48,100.13,100.46,51484.0,88.82,88.9971,88.6871,88.9794,51484.0
2022-05-04 13:45:00,100.45,100.69,100.4,100.68,41547.0,88.9706,89.1831,88.9263,89.1743,41547.0
2022-05-04 13:50:00,100.66,100.74,100.57,100.72,57077.0,89.1566,89.2274,89.0768,89.2097,57077.0
2022-05-04 13:55:00,100.72,101.26,100.72,101.26,111069.0,89.2097,89.688,89.2097,89.688,111069.0
2022-05-04 14:00:00,101.2,101.36,100.83,101.32,122688.0,89.6348,89.7766,89.3071,89.7411,122688.0
2022-05-04 14:05:00,101.29,101.5,101.05,101.38,86651.0,89.7146,89.9006,89.502,89.7943,86651.0
2022-05-04 14:10:00,101.41,101.46,101.0,101.02,51316.0,89.8208,89.8651,89.4577,89.4754,51316.0
2022-05-04 14:15:00,101.02,101.1,100.58,100.63,135287.0,89.4754,89.5463,89.0857,89.13,135287.0
2022-05-04 14:20:00,100.62,101.04,100.44,101.01,52405.0,89.1211,89.4931,88.9617,89.4666,52405.0
2022-05-04 14:25:00,101.02,101.76,101.0,101.68,117546.0,89.4754,90.1308,89.4577,90.06,117546.0
2022-05-04 14:30:00,101.69,101.71,100.2,100.35,106170.0,90.0688,90.0866,88.7491,88.882,106170.0
2022-05-04 14:35:00,100.37,100.91,100.25,100.8,48154.0,88.8997,89.378,88.7934,89.2806,48154.0
2022-05-04 14:40:00,100.83,101.52,100.69,101.41,64614.0,89.3071,89.9183,89.1831,89.8208,64614.0
2022-05-04 14:45:00,101.39,102.05,101.39,101.71,102715.0,89.8031,90.3877,89.8031,90.0866,102715.0
2022-05-04 14:50:00,101.73,101.98,101.56,101.98,49731.0,90.1043,90.3257,89.9537,90.3257,49731.0
2022-05-04 14:55:00,101.97,102.21,101.8,101.9,53880.0,90.3168,90.5294,90.1663,90.2548,53880.0
2022-05-04 15:00:00,101.92,102.08,101.74,101.89,62008.0,90.2726,90.4143,90.1131,90.246,62008.0
2022-05-04 15:05:00,101.9,102.26,101.88,102.24,59062.0,90.2548,90.5737,90.2371,90.556,59062.0
2022-05-04 15:10:00,102.27,102.58,102.23,102.54,103319.0,90.5826,90.8571,90.5471,90.8217,103319.0
2022-05-04 15:15:00,102.54,102.77,102.34,102.34,104100.0,90.8217,91.0254,90.6446,90.6446,104100.0
2022-05-04 15:20:00,102.33,102.72,102.32,102.7,80355.0,90.6357,90.9811,90.6269,90.9634,80355.0
2022-05-04 15:25:00,102.68,102.93,102.68,102.92,63918.0,90.9457,91.1671,90.9457,91.1583,63918.0
2022-05-04 15:30:00,102.94,103.31,102.94,103.24,183416.0,91.176,91.5037,91.176,91.4417,183416.0
2022-05-04 15:35:00,103.24,103.53,103.19,103.45,121813.0,91.4417,91.6986,91.3974,91.6277,121813.0
2022-05-04 15:40:00,103.46,103.54,103.16,103.28,136171.0,91.6366,91.7074,91.3709,91.4771,136171.0
2022-05-04 15:45:00,103.28,103.69,103.08,103.64,160325.0,91.4771,91.8403,91.3,91.796,160325.0
2022-05-04 15:50:00,103.66,104.19,103.65,104.01,274007.0,91.8137,92.2831,91.8049,92.1237,274007.0
2022-05-04 15:55:00,104.01,104.11,103.65,103.87,420582.0,92.1237,92.2123,91.8049,91.9997,420582.0
2022-05-05 09:30:00,104.59,104.64,102.7,102.89,276277.0,92.6374,92.6817,90.9634,91.1317,276277.0
2022-05-05 09:35:00,102.75,102.8,101.88,102.38,134602.0,91.0077,91.052,90.2371,90.68,134602.0
2022-05-05 09:40:00,102.39,103.54,102.32,103.17,121251.0,90.6889,91.7074,90.6269,91.3797,121251.0
2022-05-05 09:45:00,103.17,103.98,102.75,103.59,126262.0,91.3797,92.0971,91.0077,91.7517,126262.0
2022-05-05 09:50:00,103.59,104.35,103.4,104.3,154021.0,91.7517,92.4249,91.5834,92.3806,154021.0
2022-05-05 09:55:00,104.3,104.59,104.02,104.34,142707.0,92.3806,92.6374,92.1326,92.416,142707.0
2022-05-05 10:00:00,104.39,105.19,104.32,105.06,198356.0,92.4603,93.1689,92.3983,93.0537,198356.0
2022-05-05 10:05:00,105.07,105.2,104.9,105.02,208634.0,93.0626,93.1777,92.912,93.0183,208634.0
2022-05-05 10:10:00,105.0,105.59,104.91,105.56,266875.0,93.0006,93.5232,92.9209,93.4966,266875.0
2022-05-05 10:15:00,105.6,106.41,105.41,106.41,163386.0,93.532,94.2494,93.3637,94.2494,163386.0
2022-05-05 10:20:00,106.4,106.59,104.97,105.24,137231.0,94.2406,94.4089,92.974,93.2132,137231.0
2022-05-05 10:25:00,105.28,105.69,105.1,105.43,113055.0,93.2486,93.6117,93.0892,93.3814,113055.0
2022-05-05 10:30:00,105.45,105.49,104.83,105.26,157754.0,93.3992,93.4346,92.85,93.2309,157754.0
2022-05-05 10:35:00,105.28,105.7,105.16,105.28,103057.0,93.2486,93.6206,93.1423,93.2486,103057.0
2022-05-05 10:40:00,105.28,105.28,104.6,104.76,82068.0,93.2486,93.2486,92.6463,92.788,82068.0
2022-05-05 10:45:00,104.73,104.79,103.44,103.47,153311.0,92.7614,92.8146,91.6189,91.6454,153311.0
2022-05-05 10:50:00,103.44,103.91,103.09,103.91,89432.0,91.6189,92.0351,91.3089,92.0351,89432.0
2022-05-05 10:55:00,103.96,104.03,103.56,103.98,57177.0,92.0794,92.1414,91.7251,92.0971,57177.0
2022-05-05 11:00:00,103.98,104.13,103.59,103.68,99412.0,92.0971,92.23,91.7517,91.8314,99412.0
2022-05-05 11:05:00,103.69,103.79,102.65,102.66,95066.0,91.8403,91.9289,90.9191,90.928,95066.0
2022-05-05 11:10:00,102.63,103.11,102.35,103.1,81397.0,90.9014,91.3266,90.6534,91.3177,81397.0
2022-05-05 11:15:00,103.1,103.1,102.48,102.49,45218.0,91.3177,91.3177,90.7686,90.7774,45218.0
2022-05-05 11:20:00,102.48,102.51,101.85,101.89,59518.0,90.7686,90.7951,90.2106,90.246,59518.0
2022-05-05 11:25:00,101.92,102.46,101.89,102.42,65179.0,90.2726,90.7509,90.246,90.7154,65179.0
2022-05-05 11:30:00,102.41,102.72,102.09,102.13,62385.0,90.7066,90.9811,90.4231,90.4586,62385.0
2022-05-05 11:35:00,102.14,102.88,102.14,102.71,52682.0,90.4674,91.1229,90.4674,90.9723,52682.0
2022-05-05 11:40:00,102.7,102.76,102.48,102.58,35711.0,90.9634,91.0166,90.7686,90.8571,35711.0
2022-05-05 11:45:00,102.58,102.61,101.88,101.95,41274.0,90.8571,90.8837,90.2371,90.2991,41274.0
2022-05-05 11:50:00,101.94,102.0,101.23,101.35,96316.0,90.2903,90.3434,89.6614,89.7677,96316.0
2022-05-05 11:55:00,101.33,101.4,101.03,101.12,65896.0,89.75,89.812,89.4843,89.564,65896.0
2022-05-05 12:00:00,101.08,101.08,100.53,100.81,39315.0,89.5286,89.5286,89.0414,89.2894,39315.0
2022-05-05 12:05:00,100.81,101.53,100.8,101.53,35955.0,89.2894,89.9271,89.2806,89.9271,35955.0
2022-05-05 12:10:00,101.48,101.82,101.22,101.77,42606.0,89.8828,90.184,89.6526,90.1397,42606.0
2022-05-05 12:15:00,101.77,102.01,101.34,101.96,71475.0,90.1397,90.3523,89.7588,90.308,71475.0
2022-05-05 12:20:00,101.97,102.31,101.83,101.98,88707.0,90.3168,90.618,90.1928,90.3257,88707.0
2022-05-05 12:25:00,102.08,102.54,101.99,102.33,73831.0,90.4143,90.8217,90.3346,90.6357,73831.0
2022-05-05 12:30:00,102.34,102.66,102.22,102.47,51285.0,90.6446,90.928,90.5383,90.7597,51285.0
2022-05-05 12:35:00,102.47,102.55,102.1,102.18,39977.0,90.7597,90.8306,90.432,90.5029,39977.0
2022-05-05 12:40:00,102.15,102.21,101.97,101.97,61245.0,90.4763,90.5294,90.3168,90.3168,61245.0
2022-05-05 12:45:00,102.0,102.13,101.54,101.81,56973.0,90.3434,90.4586,89.936,90.1751,56973.0
2022-05-05 12:50:00,101.85,102.58,101.78,102.48,45691.0,90.2106,90.8571,90.1486,90.7686,45691.0
2022-05-05 12:55:00,102.54,102.94,102.53,102.77,62890.0,90.8217,91.176,90.8129,91.0254,62890.0
2022-05-05 13:00:00,102.79,103.15,102.64,102.97,48897.0,91.0431,91.362,90.9103,91.2026,48897.0
2022-05-05 13:05:00,102.97,103.43,102.94,103.25,28755.0,91.2026,91.61,91.176,91.4506,28755.0
2022-05-05 13:10:00,103.24,103.51,102.96,103.03,52047.0,91.4417,91.6809,91.1937,91.2557,52047.0
2022-05-05 13:15:00,103.06,103.18,102.88,102.99,43333.0,91.2823,91.3886,91.1229,91.2203,43333.0
2022-05-05 13:20:00,103.0,103.64,102.87,103.57,32101.0,91.2291,91.796,91.114,91.734,32101.0
2022-05-05 13:25:00,103.59,103.66,103.28,103.59,49145.0,91.7517,91.8137,91.4771,91.7517,49145.0
2022-05-05 13:30:00,103.59,103.59,103.08,103.12,50058.0,91.7517,91.7517,91.3,91.3354,50058.0
2022-05-05 13:35:00,103.13,104.0,103.1,103.69,58101.0,91.3443,92.1149,91.3177,91.8403,58101.0
2022-05-05 13:40:00,103.68,103.93,103.55,103.81,32958.0,91.8314,92.0529,91.7163,91.9466,32958.0
2022-05-05 13:45:00,103.81,103.92,103.46,103.49,50714.0,91.9466,92.044,91.6366,91.6631,50714.0
2022-05-05 13:50:00,103.51,103.52,103.2,103.34,47675.0,91.6809,91.6897,91.4063,91.5303,47675.0
2022-05-05 13:55:00,103.36,103.48,103.06,103.48,28446.0,91.548,91.6543,91.2823,91.6543,28446.0
2022-05-05 14:00:00,103.48,103.54,103.16,103.51,32636.0,91.6543,91.7074,91.3709,91.6809,32636.0
2022-05-05 14:05:00,103.54,103.78,103.35,103.53,74756.0,91.7074,91.92,91.5391,91.6986,74756.0
2022-05-05 14:10:00,103.53,103.83,103.43,103.77,54604.0,91.6986,91.9643,91.61,91.9111,54604.0
2022-05-05 14:15:00,103.77,104.63,103.77,104.58,88368.0,91.9111,92.6729,91.9111,92.6286,88368.0
2022-05-05 14:20:00,104.59,104.6,103.79,103.79,32315.0,92.6374,92.6463,91.9289,91.9289,32315.0
2022-05-05 14:25:00,103.82,103.89,103.42,103.42,47116.0,91.9554,92.0174,91.6011,91.6011,47116.0
2022-05-05 14:30:00,103.43,103.59,103.28,103.39,40815.0,91.61,91.7517,91.4771,91.5746,40815.0
2022-05-05 14:35:00,103.39,103.39,102.95,103.14,44569.0,91.5746,91.5746,91.1849,91.3531,44569.0
2022-05-05 14:40:00,103.1,103.1,102.89,102.96,35132.0,91.3177,91.3177,91.1317,91.1937,35132.0
2022-05-05 14:45:00,102.97,103.29,102.92,103.23,36382.0,91.2026,91.486,91.1583,91.4329,36382.0
2022-05-05 14:50:00,103.21,103.72,103.15,103.36,52870.0,91.4151,91.8669,91.362,91.548,52870.0
2022-05-05 14:55:00,103.35,103.43,103.1,103.43,34190.0,91.5391,91.61,91.3177,91.61,34190.0
2022-05-05 15:00:00,103.37,103.55,103.2,103.21,79856.0,91.5569,91.7163,91.4063,91.4151,79856.0
2022-05-05 15:05:00,103.23,103.39,103.0,103.26,83215.0,91.4329,91.5746,91.2291,91.4594,83215.0
2022-05-05 15:10:00,103.29,103.29,102.65,102.73,73486.0,91.486,91.486,90.9191,90.99,73486.0
2022-05-05 15:15:00,102.71,103.05,102.7,102.95,90591.0,90.9723,91.2734,90.9634,91.1849,90591.0
2022-05-05 15:20:00,102.93,102.93,102.58,102.66,78880.0,91.1671,91.1671,90.8571,90.928,78880.0
2022-05-05 15:25:00,102.66,102.81,102.17,102.2,99129.0,90.928,91.0609,90.494,90.5206,99129.0
2022-05-05 15:30:00,102.18,102.61,102.07,102.49,102813.0,90.5029,90.8837,90.4054,90.7774,102813.0
2022-05-05 15:35:00,102.51,102.8,102.24,102.43,106845.0,90.7951,91.052,90.556,90.7243,106845.0
2022-05-05 15:40:00,102.45,102.77,102.41,102.69,137574.0,90.742,91.0254,90.7066,90.9546,137574.0
2022-05-05 15:45:00,102.69,102.73,102.29,102.55,165831.0,90.9546,90.99,90.6003,90.8306,165831.0
2022-05-05 15:50:00,102.53,103.31,102.52,102.87,236751.0,90.8129,91.5037,90.804,91.114,236751.0
2022-05-05 15:55:00,102.87,103.06,102.57,102.91,471389.0,91.114,91.2823,90.8483,91.1494,471389.0
2022-05-06 09:30:00,104.17,105.16,104.01,104.57,251851.0,92.2654,93.1423,92.1237,92.6197,251851.0
2022-05-06 09:35:00,104.59,105.15,104.42,104.55,208099.0,92.6374,93.1334,92.4869,92.602,208099.0
2022-05-06 09:40:00,104.58,104.58,103.66,103.68,78494.0,92.6286,92.6286,91.8137,91.8314,78494.0
2022-05-06 09:45:00,103.65,103.7,103.25,103.48,100374.0,91.8049,91.8491,91.4506,91.6543,100374.0
2022-05-06 09:50:00,103.46,103.76,102.96,103.23,68212.0,91.6366,91.9023,91.1937,91.4329,68212.0
2022-05-06 09:55:00,103.22,103.63,103.1,103.57,80782.0,91.424,91.7871,91.3177,91.734,80782.0
2022-05-06 10:00:00,103.51,103.69,102.8,103.11,88363.0,91.6809,91.8403,91.052,91.3266,88363.0
2022-05-06 10:05:00,103.11,103.59,103.08,103.24,52333.0,91.3266,91.7517,91.3,91.4417,52333.0
2022-05-06 10:10:00,103.2,103.5,102.92,103.31,45947.0,91.4063,91.672,91.1583,91.5037,45947.0
2022-05-06 10:15:00,103.33,104.14,103.33,103.77,82362.0,91.5214,92.2389,91.5214,91.9111,82362.0
2022-05-06 10:20:00,103.74,104.5,103.71,104.5,50550.0,91.8846,92.5577,91.858,92.5577,50550.0
2022-05-06 10:25:00,104.5,104.83,104.3,104.61,77476.0,92.5577,92.85,92.3806,92.6552,77476.0
2022-05-06 10:30:00,104.62,105.26,104.52,104.93,109830.0,92.664,93.2309,92.5754,92.9386,109830.0
2022-05-06 10:35:00,104.91,104.94,104.22,104.37,70060.0,92.9209,92.9474,92.3097,92.4426,70060.0
2022-05-06 10:40:00,104.47,104.85,104.39,104.63,61977.0,92.5311,92.8677,92.4603,92.6729,61977.0
2022-05-06 10:45:00,104.59,106.12,104.52,106.0,178296.0,92.6374,93.9926,92.5754,93.8863,178296.0
2022-05-06 10:50:00,105.98,106.35,105.59,106.35,74279.0,93.8686,94.1963,93.5232,94.1963,74279.0
2022-05-06 10:55:00,106.31,106.8,106.31,106.46,114943.0,94.1609,94.5949,94.1609,94.2937,114943.0
2022-05-06 11:00:00,106.46,106.9,106.41,106.74,160161.0,94.2937,94.6834,94.2494,94.5417,160161.0
2022-05-06 11:05:00,106.7,106.85,106.51,106.61,67848.0,94.5063,94.6392,94.338,94.4266,67848.0
2022-05-06 11:10:00,106.6,106.81,106.27,106.81,96910.0,94.4177,94.6037,94.1254,94.6037,96910.0
2022-05-06 11:15:00,106.82,107.17,106.61,106.72,131919.0,94.6126,94.9226,94.4266,94.524,131919.0
2022-05-06 11:20:00,106.7,106.93,106.58,106.77,63624.0,94.5063,94.71,94.4,94.5683,63624.0
2022-05-06 11:25:00,106.83,106.88,106.57,106.75,45427.0,94.6214,94.6657,94.3912,94.5506,45427.0
2022-05-06 11:30:00,106.78,106.8,105.93,106.11,71059.0,94.5772,94.5949,93.8243,93.9837,71059.0
2022-05-06 11:35:00,106.11,106.14,105.59,105.6,49835.0,93.9837,94.0103,93.5232,93.532,49835.0
2022-05-06 11:40:00,105.61,105.95,105.54,105.88,54082.0,93.5409,93.842,93.4789,93.78,54082.0
2022-05-06 11:45:00,105.86,105.94,105.59,105.89,33410.0,93.7623,93.8332,93.5232,93.7889,33410.0
2022-05-06 11:50:00,105.89,106.23,105.73,105.83,31598.0,93.7889,94.09,93.6472,93.7357,31598.0
2022-05-06 11:55:00,105.82,105.89,105.33,105.39,39232.0,93.7269,93.7889,93.2929,93.346,39232.0
2022-05-06 12:00:00,105.39,106.21,105.27,106.21,84062.0,93.346,94.0723,93.2397,94.0723,84062.0
2022-05-06 12:05:00,106.19,106.77,106.19,106.4,55464.0,94.0546,94.5683,94.0546,94.2406,55464.0
2022-05-06 12:10:00,106.42,106.53,105.84,106.06,59543.0,94.2583,94.3557,93.7446,93.9394,59543.0
2022-05-06 12:15:00,106.09,106.6,105.95,106.29,69160.0,93.966,94.4177,93.842,94.1432,69160.0
2022-05-06 12:20:00,106.28,106.97,106.28,106.56,72058.0,94.1343,94.7454,94.1343,94.3823,72058.0
2022-05-06 12:25:00,106.55,106.68,106.31,106.38,42393.0,94.3734,94.4886,94.1609,94.2229,42393.0
2022-05-06 12:30:00,106.4,106.6,106.1,106.57,49890.0,94.2406,94.4177,93.9749,94.3912,49890.0
2022-05-06 12:35:00,106.57,106.8,106.14,106.45,56529.0,94.3912,94.5949,94.0103,94.2849,56529.0
2022-05-06 12:40:00,106.47,106.83,106.31,106.83,51994.0,94.3026,94.6214,94.1609,94.6214,51994.0
2022-05-06 12:45:00,106.87,106.99,106.73,106.87,59176.0,94.6569,94.7632,94.5329,94.6569,59176.0
2022-05-06 12:50:00,106.9,107.11,106.59,106.97,66437.0,94.6834,94.8694,94.4089,94.7454,66437.0
2022-05-06 12:55:00,106.97,107.12,106.89,107.04,86273.0,94.7454,94.8783,94.6746,94.8074,86273.0
2022-05-06 13:00:00,107.06,107.16,106.95,107.15,65505.0,94.8252,94.9137,94.7277,94.9049,65505.0
2022-05-06 13:05:00,107.14,107.15,106.77,107.0,53858.0,94.896,94.9049,94.5683,94.772,53858.0
2022-05-06 13:10:00,106.98,107.01,106.38,106.42,38063.0,94.7543,94.7809,94.2229,94.2583,38063.0
2022-05-06 13:15:00,106.41,106.49,106.1,106.22,46006.0,94.2494,94.3203,93.9749,94.0812,46006.0
2022-05-06 13:20:00,106.18,106.8,106.13,106.59,62492.0,94.0457,94.5949,94.0014,94.4089,62492.0
2022-05-06 13:25:00,106.56,106.81,106.41,106.66,42225.0,94.3823,94.6037,94.2494,94.4709,42225.0
2022-05-06 13:30:00,106.62,106.94,106.6,106.89,49461.0,94.4354,94.7189,94.4177,94.6746,49461.0
2022-05-06 13:35:00,106.89,107.13,106.42,106.64,85920.0,94.6746,94.8872,94.2583,94.4532,85920.0
2022-05-06 13:40:00,106.65,106.86,106.33,106.68,38434.0,94.462,94.648,94.1786,94.4886,38434.0
2022-05-06 13:45:00,106.62,106.76,106.36,106.57,34567.0,94.4354,94.5594,94.2052,94.3912,34567.0
2022-05-06 13:50:00,106.6,106.69,106.29,106.31,26136.0,94.4177,94.4974,94.1432,94.1609,26136.0
2022-05-06 13:55:00,106.31,106.39,106.13,106.36,36169.0,94.1609,94.2317,94.0014,94.2052,36169.0
2022-05-06 14:00:00,106.4,106.51,106.27,106.32,44835.0,94.2406,94.338,94.1254,94.1697,44835.0
2022-05-06 14:05:00,106.3,106.3,105.82,105.88,45063.0,94.152,94.152,93.7269,93.78,45063.0
2022-05-06 14:10:00,105.91,106.25,105.9,106.25,51142.0,93.8066,94.1077,93.7977,94.1077,51142.0
2022-05-06 14:15:00,106.24,106.48,106.24,106.33,41796.0,94.0989,94.3114,94.0989,94.1786,41796.0
2022-05-06 14:20:00,106.31,106.42,106.08,106.31,35680.0,94.1609,94.2583,93.9572,94.1609,35680.0
2022-05-06 14:25:00,106.24,106.26,105.9,106.14,41397.0,94.0989,94.1166,93.7977,94.0103,41397.0
2022-05-06 14:30:00,106.13,106.27,105.85,106.05,33930.0,94.0014,94.1254,93.7534,93.9306,33930.0
2022-05-06 14:35:00,106.09,106.21,106.01,106.21,28690.0,93.966,94.0723,93.8952,94.0723,28690.0
2022-05-06 14:40:00,106.21,106.51,106.19,106.26,43066.0,94.0723,94.338,94.0546,94.1166,43066.0
2022-05-06 14:45:00,106.24,106.62,106.17,106.58,48502.0,94.0989,94.4354,94.0369,94.4,48502.0
2022-05-06 14:50:00,106.55,107.07,106.54,107.04,71724.0,94.3734,94.834,94.3646,94.8074,71724.0
2022-05-06 14:55:00,107.07,107.2,106.82,106.84,59261.0,94.834,94.9492,94.6126,94.6303,59261.0
2022-05-06 15:00:00,106.81,107.04,106.66,107.04,47694.0,94.6037,94.8074,94.4709,94.8074,47694.0
2022-05-06 15:05:00,107.02,107.11,106.71,106.83,45004.0,94.7897,94.8694,94.5152,94.6214,45004.0
2022-05-06 15:10:00,106.87,107.0,106.81,106.93,74861.0,94.6569,94.772,94.6037,94.71,74861.0
2022-05-06 15:15:00,106.96,107.09,106.85,107.08,83682.0,94.7366,94.8517,94.6392,94.8429,83682.0
2022-05-06 15:20:00,107.04,107.05,106.56,106.65,74526.0,94.8074,94.8163,94.3823,94.462,74526.0
2022-05-06 15:25:00,106.65,106.75,106.54,106.67,79318.0,94.462,94.5506,94.3646,94.4797,79318.0
2022-05-06 15:30:00,106.68,107.03,106.67,106.97,93929.0,94.4886,94.7986,94.4797,94.7454,93929.0
2022-05-06 15:35:00,106.95,107.42,106.92,107.4,146015.0,94.7277,95.144,94.7012,95.1263,146015.0
2022-05-06 15:40:00,107.41,107.55,107.35,107.38,151711.0,95.1352,95.2592,95.082,95.1086,151711.0
2022-05-06 15:45:00,107.4,107.63,107.28,107.35,165850.0,95.1263,95.33,95.02,95.082,165850.0
2022-05-06 15:50:00,107.36,107.65,107.36,107.45,213013.0,95.0909,95.3477,95.0909,95.1706,213013.0
2022-05-06 15:55:00,107.44,107.71,107.38,107.68,307215.0,95.1617,95.4009,95.1086,95.3743,307215.0
2022-05-09 09:30:00,105.17,105.5,104.08,104.65,269933.0,93.1512,93.4434,92.1857,92.6906,269933.0
2022-05-09 09:35:00,104.62,104.71,103.95,104.43,120837.0,92.664,92.7437,92.0706,92.4957,120837.0
2022-05-09 09:40:00,104.35,104.41,103.22,103.23,69500.0,92.4249,92.478,91.424,91.4329,69500.0
2022-05-09 09:45:00,103.23,103.23,102.41,102.89,104363.0,91.4329,91.4329,90.7066,91.1317,104363.0
2022-05-09 09:50:00,102.87,103.6,102.5,103.47,104068.0,91.114,91.7606,90.7863,91.6454,104068.0
2022-05-09 09:55:00,103.45,103.57,102.5,102.54,77766.0,91.6277,91.734,90.7863,90.8217,77766.0
2022-05-09 10:00:00,102.52,103.39,102.14,102.92,99961.0,90.804,91.5746,90.4674,91.1583,99961.0
2022-05-09 10:05:00,102.95,103.13,102.23,102.32,36245.0,91.1849,91.3443,90.5471,90.6269,36245.0
2022-05-09 10:10:00,102.34,103.22,102.34,103.0,73401.0,90.6446,91.424,90.6446,91.2291,73401.0
2022-05-09 10:15:00,102.86,103.13,102.68,102.72,97280.0,91.1051,91.3443,90.9457,90.9811,97280.0
2022-05-09 10:20:00,102.7,102.72,101.79,101.8,110734.0,90.9634,90.9811,90.1574,90.1663,110734.0
2022-05-09 10:25:00,101.77,101.98,101.46,101.55,74011.0,90.1397,90.3257,89.8651,89.9448,74011.0
2022-05-09 10:30:00,101.53,101.55,101.17,101.45,64404.0,89.9271,89.9448,89.6083,89.8563,64404.0
2022-05-09 10:35:00,101.49,101.6,100.63,100.65,86002.0,89.8917,89.9891,89.13,89.1477,86002.0
2022-05-09 10:40:00,100.69,101.46,100.66,100.97,77068.0,89.1831,89.8651,89.1566,89.4311,77068.0
2022-05-09 10:45:00,101.0,101.44,100.9,101.13,65679.0,89.4577,89.8474,89.3691,89.5728,65679.0
2022-05-09 10:50:00,101.12,101.2,100.3,100.38,77283.0,89.564,89.6348,88.8377,88.9086,77283.0
2022-05-09 10:55:00,100.32,100.54,99.71,99.72,117499.0,88.8554,89.0503,88.3151,88.324,117499.0
2022-05-09 11:00:00,99.71,100.04,99.42,99.6,92379.0,88.3151,88.6074,88.0583,88.2177,92379.0
2022-05-09 11:05:00,99.64,99.65,99.2,99.46,64200.0,88.2531,88.262,87.8634,88.0937,64200.0
2022-05-09 11:10:00,99.4,99.61,99.14,99.49,78581.0,88.0405,88.2266,87.8103,88.1203,78581.0
2022-05-09 11:15:00,99.47,99.9,99.18,99.3,94082.0,88.1026,88.4834,87.8457,87.952,94082.0
2022-05-09 11:20:00,99.22,99.24,98.89,99.09,75660.0,87.8811,87.8988,87.5888,87.766,75660.0
2022-05-09 11:25:00,99.05,99.1,98.39,98.41,63009.0,87.7305,87.7748,87.146,87.1637,63009.0
2022-05-09 11:30:00,98.37,98.76,98.3,98.61,90369.0,87.1283,87.4737,87.0663,87.3408,90369.0
2022-05-09 11:35:00,98.6,99.03,98.4,98.75,84984.0,87.332,87.7128,87.1548,87.4648,84984.0
2022-05-09 11:40:00,98.77,99.14,98.59,98.92,60696.0,87.4825,87.8103,87.3231,87.6154,60696.0
2022-05-09 11:45:00,98.91,99.36,98.83,99.17,63262.0,87.6065,88.0051,87.5357,87.8368,63262.0
2022-05-09 11:50:00,99.19,99.88,99.18,99.82,79174.0,87.8545,88.4657,87.8457,88.4126,79174.0
2022-05-09 11:55:00,99.86,100.23,99.79,100.11,68186.0,88.448,88.7757,88.386,88.6694,68186.0
2022-05-09 12:00:00,100.07,100.2,99.5,99.68,60116.0,88.634,88.7491,88.1291,88.2886,60116.0
2022-05-09 12:05:00,99.66,100.54,99.62,100.15,76547.0,88.2708,89.0503,88.2354,88.7048,76547.0
2022-05-09 12:10:00,100.17,100.72,100.16,100.52,79030.0,88.7226,89.2097,88.7137,89.0326,79030.0
2022-05-09 12:15:00,100.5,100.9,100.17,100.23,56146.0,89.0148,89.3691,88.7226,88.7757,56146.0
2022-05-09 12:20:00,100.22,100.26,99.82,100.08,91139.0,88.7668,88.8023,88.4126,88.6428,91139.0
2022-05-09 12:25:00,100.08,100.19,99.7,99.99,75616.0,88.6428,88.7403,88.3063,88.5631,75616.0
2022-05-09 12:30:00,99.95,99.98,99.54,99.61,58458.0,88.5277,88.5543,88.1646,88.2266,58458.0
2022-05-09 12:35:00,99.61,99.66,98.98,98.98,51031.0,88.2266,88.2708,87.6685,87.6685,51031.0
2022-05-09 12:40:00,98.96,99.29,98.96,99.12,51312.0,87.6508,87.9431,87.6508,87.7925,51312.0
2022-05-09 12:45:00,99.14,99.32,98.9,99.02,96381.0,87.8103,87.9697,87.5977,87.704,96381.0
2022-05-09 12:50:00,99.02,99.02,98.7,98.81,64491.0,87.704,87.704,87.4205,87.518,64491.0
2022-05-09 12:55:00,98.8,98.97,98.63,98.75,85199.0,87.5091,87.6597,87.3585,87.4648,85199.0
2022-05-09 13:00:00,98.76,98.88,98.24,98.25,62356.0,87.4737,87.58,87.0131,87.022,62356.0
2022-05-09 13:05:00,98.21,98.23,97.98,98.09,55308.0,86.9865,87.0043,86.7828,86.8803,55308.0
2022-05-09 13:10:00,98.08,98.08,97.6,97.63,36772.0,86.8714,86.8714,86.4463,86.4728,36772.0
2022-05-09 13:15:00,97.62,98.05,97.55,97.97,38615.0,86.464,86.8448,86.402,86.774,38615.0
2022-05-09 13:20:00,97.96,97.96,97.59,97.67,24663.0,86.7651,86.7651,86.4374,86.5083,24663.0
2022-05-09 13:25:00,97.66,97.88,97.51,97.77,40313.0,86.4994,86.6943,86.3665,86.5968,40313.0
2022-05-09 13:30:00,97.81,97.97,97.32,97.33,39074.0,86.6323,86.774,86.1983,86.2071,39074.0
2022-05-09 13:35:00,97.36,97.49,97.25,97.3,50683.0,86.2337,86.3488,86.1363,86.1805,50683.0
2022-05-09 13:40:00,97.28,97.95,97.28,97.76,46353.0,86.1628,86.7563,86.1628,86.588,46353.0
2022-05-09 13:45:00,97.78,97.97,97.54,97.73,39463.0,86.6057,86.774,86.3931,86.5614,39463.0
2022-05-09 13:50:00,97.71,97.82,97.2,97.26,26505.0,86.5437,86.6411,86.092,86.1451,26505.0
2022-05-09 13:55:00,97.26,97.8,97.18,97.75,42363.0,86.1451,86.6234,86.0743,86.5791,42363.0
2022-05-09 14:00:00,97.75,98.11,97.71,97.76,51706.0,86.5791,86.898,86.5437,86.588,51706.0
2022-05-09 14:05:00,97.76,97.93,97.51,97.67,44293.0,86.588,86.7385,86.3665,86.5083,44293.0
2022-05-09 14:10:00,97.66,97.84,97.45,97.51,44351.0,86.4994,86.6588,86.3134,86.3665,44351.0
2022-05-09 14:15:00,97.5,97.57,97.11,97.25,40091.0,86.3577,86.4197,86.0123,86.1363,40091.0
2022-05-09 14:20:00,97.26,97.28,96.9,97.12,47345.0,86.1451,86.1628,85.8263,86.0211,47345.0
2022-05-09 14:25:00,97.11,97.29,96.95,97.17,39362.0,86.0123,86.1717,85.8705,86.0654,39362.0
2022-05-09 14:30:00,97.18,97.42,96.97,97.32,51716.0,86.0743,86.2868,85.8883,86.1983,51716.0
2022-05-09 14:35:00,97.34,97.57,97.26,97.41,42813.0,86.216,86.4197,86.1451,86.278,42813.0
2022-05-09 14:40:00,97.39,97.49,97.07,97.07,132489.0,86.2603,86.3488,85.9768,85.9768,132489.0
2022-05-09 14:45:00,97.07,97.53,97.02,97.27,57003.0,85.9768,86.3843,85.9325,86.154,57003.0
2022-05-09 14:50:00,97.26,97.6,97.08,97.56,48200.0,86.1451,86.4463,85.9857,86.4108,48200.0
2022-05-09 14:55:00,97.59,98.2,97.58,97.92,88220.0,86.4374,86.9777,86.4285,86.7297,88220.0
2022-05-09 15:00:00,97.92,98.22,97.69,97.77,79148.0,86.7297,86.9954,86.526,86.5968,79148.0
2022-05-09 15:05:00,97.71,98.31,97.7,97.84,53390.0,86.5437,87.0751,86.5348,86.6588,53390.0
2022-05-09 15:10:00,97.85,98.37,97.82,98.21,78839.0,86.6677,87.1283,86.6411,86.9865,78839.0
2022-05-09 15:15:00,98.22,98.24,97.69,97.75,71907.0,86.9954,87.0131,86.526,86.5791,71907.0
2022-05-09 15:20:00,97.73,97.73,96.96,96.96,89373.0,86.5614,86.5614,85.8794,85.8794,89373.0
2022-05-09 15:25:00,96.96,97.06,96.66,96.78,80335.0,85.8794,85.968,85.6137,85.72,80335.0
2022-05-09 15:30:00,96.77,96.79,96.48,96.5,95078.0,85.7111,85.7288,85.4542,85.472,95078.0
2022-05-09 15:35:00,96.5,96.94,96.5,96.91,110059.0,85.472,85.8617,85.472,85.8351,110059.0
2022-05-09 15:40:00,96.9,96.93,96.66,96.72,121150.0,85.8263,85.8528,85.6137,85.6668,121150.0
2022-05-09 15:45:00,96.72,97.06,96.72,96.95,178104.0,85.6668,85.968,85.6668,85.8705,178104.0
2022-05-09 15:50:00,96.96,97.0,96.74,96.98,191423.0,85.8794,85.9148,85.6845,85.8971,191423.0
2022-05-09 15:55:00,97.0,97.24,96.98,97.19,359880.0,85.9148,86.1274,85.8971,86.0831,359880.0
2022-05-10 09:30:00,98.88,99.94,98.63,99.28,271715.0,87.58,88.5188,87.3585,87.9343,271715.0
2022-05-10 09:35:00,99.3,100.07,98.74,100.03,87213.0,87.952,88.634,87.456,88.5986,87213.0
2022-05-10 09:40:00,100.08,100.16,98.71,98.81,94935.0,88.6428,88.7137,87.4294,87.518,94935.0
2022-05-10 09:45:00,98.83,99.03,98.51,98.79,67448.0,87.5357,87.7128,87.2523,87.5003,67448.0
2022-05-10 09:50:00,98.79,99.26,98.6,98.93,127374.0,87.5003,87.9165,87.332,87.6243,127374.0
2022-05-10 09:55:00,98.9,100.13,98.79,100.1,133352.0,87.5977,88.6871,87.5003,88.6606,133352.0
2022-05-10 10:00:00,100.09,100.44,99.7,100.2,88347.0,88.6517,88.9617,88.3063,88.7491,88347.0
2022-05-10 10:05:00,100.19,101.07,100.13,100.66,92820.0,88.7403,89.5197,88.6871,89.1566,92820.0
2022-05-10 10:10:00,100.68,100.93,100.19,100.44,71087.0,89.1743,89.3957,88.7403,88.9617,71087.0
2022-05-10 10:15:00,100.46,101.27,100.45,100.73,75910.0,88.9794,89.6968,88.9706,89.2186,75910.0
2022-05-10 10:20:00,100.69,101.52,100.55,101.36,95862.0,89.1831,89.9183,89.0591,89.7766,95862.0
2022-05-10 10:25:00,101.33,101.34,100.77,101.08,53417.0,89.75,89.7588,89.254,89.5286,53417.0
2022-05-10 10:30:00,101.09,101.13,100.67,100.95,68193.0,89.5374,89.5728,89.1654,89.4134,68193.0
2022-05-10 10:35:00,100.96,100.98,100.44,100.48,44177.0,89.4223,89.44,88.9617,88.9971,44177.0
2022-05-10 10:40:00,100.44,101.1,100.34,101.06,59595.0,88.9617,89.5463,88.8731,89.5108,59595.0
2022-05-10 10:45:00,101.03,101.08,100.48,100.52,45003.0,89.4843,89.5286,88.9971,89.0326,45003.0
2022-05-10 10:50:00,100.58,100.78,100.22,100.74,49141.0,89.0857,89.2628,88.7668,89.2274,49141.0
2022-05-10 10:55:00,100.72,100.81,100.3,100.38,50900.0,89.2097,89.2894,88.8377,88.9086,50900.0
2022-05-10 11:00:00,100.36,100.56,99.94,100.14,42497.0,88.8908,89.068,88.5188,88.696,42497.0
2022-05-10 11:05:00,100.17,100.2,99.24,99.33,81483.0,88.7226,88.7491,87.8988,87.9785,81483.0
2022-05-10 11:10:00,99.37,99.47,98.82,98.82,61486.0,88.014,88.1026,87.5268,87.5268,61486.0
2022-05-10 11:15:00,98.79,99.07,98.69,99.04,40256.0,87.5003,87.7483,87.4117,87.7217,40256.0
2022-05-10 11:20:00,99.08,99.16,98.34,98.36,41180.0,87.7571,87.828,87.1017,87.1194,41180.0
2022-05-10 11:25:00,98.39,98.78,98.01,98.46,70217.0,87.146,87.4914,86.8094,87.208,70217.0
2022-05-10 11:30:00,98.36,98.5,98.0,98.22,39079.0,87.1194,87.2434,86.8005,86.9954,39079.0
2022-05-10 11:35:00,98.22,98.77,98.15,98.75,30577.0,86.9954,87.4825,86.9334,87.4648,30577.0
2022-05-10 11:40:00,98.77,98.93,98.32,98.61,33618.0,87.4825,87.6243,87.084,87.3408,33618.0
2022-05-10 11:45:00,98.62,98.7,98.0,98.07,47868.0,87.3497,87.4205,86.8005,86.8625,47868.0
2022-05-10 11:50:00,98.02,98.08,97.8,97.86,35828.0,86.8183,86.8714,86.6234,86.6765,35828.0
2022-05-10 11:55:00,97.85,98.23,97.54,98.16,53467.0,86.6677,87.0043,86.3931,86.9423,53467.0
2022-05-10 12:00:00,98.2,98.4,97.89,98.29,32352.0,86.9777,87.1548,86.7031,87.0574,32352.0
2022-05-10 12:05:00,98.32,98.36,97.02,97.07,90482.0,87.084,87.1194,85.9325,85.9768,90482.0
2022-05-10 12:10:00,97.08,97.48,97.0,97.05,94337.0,85.9857,86.34,85.9148,85.9591,94337.0
2022-05-10 12:15:00,97.04,97.44,96.76,96.77,34356.0,85.9503,86.3045,85.7022,85.7111,34356.0
2022-05-10 12:20:00,96.73,96.85,96.5,96.61,45472.0,85.6757,85.782,85.472,85.5694,45472.0
2022-05-10 12:25:00,96.61,97.01,96.61,96.84,30251.0,85.5694,85.9237,85.5694,85.7731,30251.0
2022-05-10 12:30:00,96.89,97.05,96.29,96.41,38692.0,85.8174,85.9591,85.286,85.3922,38692.0
2022-05-10 12:35:00,96.35,97.06,96.35,96.9,34534.0,85.3391,85.968,85.3391,85.8263,34534.0
2022-05-10 12:40:00,96.89,97.31,96.87,97.2,39037.0,85.8174,86.1894,85.7997,86.092,39037.0
2022-05-10 12:45:00,97.23,97.6,97.15,97.35,47817.0,86.1185,86.4463,86.0477,86.2248,47817.0
2022-05-10 12:50:00,97.3,97.52,96.98,97.09,38944.0,86.1805,86.3754,85.8971,85.9945,38944.0
2022-05-10 12:55:00,97.07,97.33,96.93,96.93,68422.0,85.9768,86.2071,85.8528,85.8528,68422.0
2022-05-10 13:00:00,96.9,97.11,96.65,96.81,46203.0,85.8263,86.0123,85.6048,85.7465,46203.0
2022-05-10 13:05:00,96.83,96.99,96.66,96.87,49176.0,85.7642,85.906,85.6137,85.7997,49176.0
2022-05-10 13:10:00,96.88,96.88,96.47,96.68,37489.0,85.8085,85.8085,85.4454,85.6314,37489.0
2022-05-10 13:15:00,96.65,96.75,96.04,96.09,58069.0,85.6048,85.6934,85.0645,85.1088,58069.0
2022-05-10 13:20:00,96.12,96.28,95.97,96.23,28149.0,85.1354,85.2771,85.0025,85.2328,28149.0
2022-05-10 13:25:00,96.28,96.68,96.13,96.68,35409.0,85.2771,85.6314,85.1442,85.6314,35409.0
2022-05-10 13:30:00,96.74,97.36,96.73,97.36,47019.0,85.6845,86.2337,85.6757,86.2337,47019.0
2022-05-10 13:35:00,97.38,97.69,97.33,97.39,82358.0,86.2514,86.526,86.2071,86.2603,82358.0
2022-05-10 13:40:00,97.43,97.59,97.34,97.52,39147.0,86.2957,86.4374,86.216,86.3754,39147.0
2022-05-10 13:45:00,97.51,97.81,97.45,97.62,43387.0,86.3665,86.6323,86.3134,86.464,43387.0
2022-05-10 13:50:00,97.61,97.84,97.46,97.66,52969.0,86.4551,86.6588,86.3223,86.4994,52969.0
2022-05-10 13:55:00,97.68,97.99,97.54,97.97,27672.0,86.5171,86.7917,86.3931,86.774,27672.0
2022-05-10 14:00:00,98.0,98.05,97.56,97.89,55292.0,86.8005,86.8448,86.4108,86.7031,55292.0
2022-05-10 14:05:00,97.89,97.93,97.38,97.6,68690.0,86.7031,86.7385,86.2514,86.4463,68690.0
2022-05-10 14:10:00,97.61,97.98,97.39,97.94,53560.0,86.4551,86.7828,86.2603,86.7474,53560.0
2022-05-10 14:15:00,97.9,97.92,97.17,97.54,76299.0,86.712,86.7297,86.0654,86.3931,76299.0
2022-05-10 14:20:00,97.5,97.73,97.13,97.2,48664.0,86.3577,86.5614,86.03,86.092,48664.0
2022-05-10 14:25:00,97.22,97.33,96.92,97.15,48233.0,86.1097,86.2071,85.844,86.0477,48233.0
2022-05-10 14:30:00,97.18,97.35,97.18,97.24,37955.0,86.0743,86.2248,86.0743,86.1274,37955.0
2022-05-10 14:35:00,97.34,97.69,97.22,97.3,61504.0,86.216,86.526,86.1097,86.1805,61504.0
2022-05-10 14:40:00,97.28,98.01,97.08,97.9,52519.0,86.1628,86.8094,85.9857,86.712,52519.0
2022-05-10 14:45:00,97.91,97.91,97.46,97.62,28661.0,86.7208,86.7208,86.3223,86.464,28661.0
2022-05-10 14:50:00,97.58,97.94,97.39,97.84,32770.0,86.4285,86.7474,86.2603,86.6588,32770.0
2022-05-10 14:55:00,97.9,97.98,97.46,97.91,34635.0,86.712,86.7828,86.3223,86.7208,34635.0
2022-05-10 15:00:00,97.99,98.18,97.83,97.93,57730.0,86.7917,86.96,86.65,86.7385,57730.0
2022-05-10 15:05:00,97.94,98.47,97.94,98.24,37592.0,86.7474,87.2168,86.7474,87.0131,37592.0
2022-05-10 15:10:00,98.24,98.45,98.09,98.12,34986.0,87.0131,87.1991,86.8803,86.9068,34986.0
2022-05-10 15:15:00,98.12,98.38,97.96,98.31,74078.0,86.9068,87.1371,86.7651,87.0751,74078.0
2022-05-10 15:20:00,98.31,98.31,98.01,98.04,40275.0,87.0751,87.0751,86.8094,86.836,40275.0
2022-05-10 15:25:00,98.04,98.08,97.7,97.94,57120.0,86.836,86.8714,86.5348,86.7474,57120.0
2022-05-10 15:30:00,97.88,97.88,97.53,97.69,63356.0,86.6943,86.6943,86.3843,86.526,63356.0
2022-05-10 15:35:00,97.68,97.68,97.3,97.48,89038.0,86.5171,86.5171,86.1805,86.34,89038.0
2022-05-10 15:40:00,97.44,97.62,97.3,97.52,80812.0,86.3045,86.464,86.1805,86.3754,80812.0
2022-05-10 15:45:00,97.52,97.88,97.48,97.77,114229.0,86.3754,86.6943,86.34,86.5968,114229.0
2022-05-10 15:50:00,97.77,97.97,97.52,97.93,214244.0,86.5968,86.774,86.3754,86.7385,214244.0
2022-05-10 15:55:00,97.91,98.05,97.67,97.99,295128.0,86.7208,86.8448,86.5083,86.7917,295128.0
2022-05-11 09:30:00,99.71,100.25,99.32,99.52,165105.0,88.3151,88.7934,87.9697,88.1468,165105.0
2022-05-11 09:35:00,99.53,101.34,99.34,100.65,64863.0,88.1557,89.7588,87.9874,89.1477,64863.0
2022-05-11 09:40:00,100.62,101.96,100.51,101.83,115422.0,89.1211,90.308,89.0237,90.1928,115422.0
2022-05-11 09:45:00,101.91,102.3,101.53,101.86,101745.0,90.2637,90.6091,89.9271,90.2194,101745.0
2022-05-11 09:50:00,101.91,101.91,100.95,101.49,72940.0,90.2637,90.2637,89.4134,89.8917,72940.0
2022-05-11 09:55:00,101.46,101.58,100.95,101.58,65569.0,89.8651,89.9714,89.4134,89.9714,65569.0
2022-05-11 10:00:00,101.55,101.74,101.17,101.49,62238.0,89.9448,90.1131,89.6083,89.8917,62238.0
2022-05-11 10:05:00,101.45,101.45,100.78,100.89,54245.0,89.8563,89.8563,89.2628,89.3603,54245.0
2022-05-11 10:10:00,100.84,101.6,100.59,101.24,71575.0,89.316,89.9891,89.0946,89.6703,71575.0
2022-05-11 10:15:00,101.22,101.5,100.91,101.38,61135.0,89.6526,89.9006,89.378,89.7943,61135.0
2022-05-11 10:20:00,101.41,101.75,101.31,101.48,67118.0,89.8208,90.122,89.7323,89.8828,67118.0
2022-05-11 10:25:00,101.5,101.78,101.3,101.46,68452.0,89.9006,90.1486,89.7234,89.8651,68452.0
2022-05-11 10:30:00,101.41,101.68,101.14,101.31,66451.0,89.8208,90.06,89.5817,89.7323,66451.0
2022-05-11 10:35:00,101.33,102.08,101.04,102.07,68342.0,89.75,90.4143,89.4931,90.4054,68342.0
2022-05-11 10:40:00,102.02,102.53,102.02,102.27,77720.0,90.3611,90.8129,90.3611,90.5826,77720.0
2022-05-11 10:45:00,102.28,102.43,101.8,102.13,49267.0,90.5914,90.7243,90.1663,90.4586,49267.0
2022-05-11 10:50:00,102.08,102.28,101.72,102.2,59289.0,90.4143,90.5914,90.0954,90.5206,59289.0
2022-05-11 10:55:00,102.17,102.33,101.66,102.1,47350.0,90.494,90.6357,90.0423,90.432,47350.0
2022-05-11 11:00:00,102.03,102.05,101.69,101.86,31283.0,90.37,90.3877,90.0688,90.2194,31283.0
2022-05-11 11:05:00,101.84,101.88,101.5,101.71,34683.0,90.2017,90.2371,89.9006,90.0866,34683.0
2022-05-11 11:10:00,101.67,101.87,101.54,101.79,32175.0,90.0511,90.2283,89.936,90.1574,32175.0
2022-05-11 11:15:00,101.79,101.85,101.1,101.44,29855.0,90.1574,90.2106,89.5463,89.8474,29855.0
2022-05-11 11:20:00,101.43,101.9,101.38,101.81,29275.0,89.8386,90.2548,89.7943,90.1751,29275.0
2022-05-11 11:25:00,101.8,102.32,101.73,102.26,45201.0,90.1663,90.6269,90.1043,90.5737,45201.0
2022-05-11 11:30:00,102.26,102.75,102.22,102.62,37727.0,90.5737,91.0077,90.5383,90.8926,37727.0
2022-05-11 11:35:00,102.67,102.89,102.39,102.61,41335.0,90.9369,91.1317,90.6889,90.8837,41335.0
2022-05-11 11:40:00,102.61,102.75,102.17,102.25,34987.0,90.8837,91.0077,90.494,90.5649,34987.0
2022-05-11 11:45:00,102.29,102.44,102.01,102.11,29397.0,90.6003,90.7331,90.3523,90.4409,29397.0
2022-05-11 11:50:00,102.18,102.18,101.78,101.96,33577.0,90.5029,90.5029,90.1486,90.308,33577.0
2022-05-11 11:55:00,101.94,101.95,101.54,101.83,24653.0,90.2903,90.2991,89.936,90.1928,24653.0
2022-05-11 12:00:00,101.82,101.85,101.53,101.72,21894.0,90.184,90.2106,89.9271,90.0954,21894.0
2022-05-11 12:05:00,101.73,101.77,101.43,101.45,26897.0,90.1043,90.1397,89.8386,89.8563,26897.0
2022-05-11 12:10:00,101.42,101.42,100.93,101.04,34959.0,89.8297,89.8297,89.3957,89.4931,34959.0
2022-05-11 12:15:00,101.02,101.34,100.78,100.8,58482.0,89.4754,89.7588,89.2628,89.2806,58482.0
2022-05-11 12:20:00,100.78,101.74,100.78,101.74,108569.0,89.2628,90.1131,89.2628,90.1131,108569.0
2022-05-11 12:25:00,101.72,101.95,100.97,101.02,73414.0,90.0954,90.2991,89.4311,89.4754,73414.0
2022-05-11 12:30:00,100.97,101.2,100.72,100.97,97350.0,89.4311,89.6348,89.2097,89.4311,97350.0
2022-05-11 12:35:00,100.99,101.07,100.79,100.9,36485.0,89.4488,89.5197,89.2717,89.3691,36485.0
2022-05-11 12:40:00,100.86,101.15,100.55,100.61,44785.0,89.3337,89.5906,89.0591,89.1123,44785.0
2022-05-11 12:45:00,100.61,101.05,100.53,100.94,85956.0,89.1123,89.502,89.0414,89.4046,85956.0
2022-05-11 12:50:00,100.94,100.96,100.33,100.37,45698.0,89.4046,89.4223,88.8643,88.8997,45698.0
2022-05-11 12:55:00,100.38,100.53,100.23,100.34,63631.0,88.9086,89.0414,88.7757,88.8731,63631.0
2022-05-11 13:00:00,100.3,100.42,100.13,100.36,40897.0,88.8377,88.944,88.6871,88.8908,40897.0
2022-05-11 13:05:00,100.36,100.36,99.73,99.76,78740.0,88.8908,88.8908,88.3328,88.3594,78740.0
2022-05-11 13:10:00,99.79,100.44,99.74,100.11,92485.0,88.386,88.9617,88.3417,88.6694,92485.0
2022-05-11 13:15:00,100.1,100.23,99.97,99.98,36979.0,88.6606,88.7757,88.5454,88.5543,36979.0
2022-05-11 13:20:00,100.0,100.1,99.69,100.01,41605.0,88.572,88.6606,88.2974,88.5808,41605.0
2022-05-11 13:25:00,100.05,100.11,99.5,99.51,51396.0,88.6163,88.6694,88.1291,88.138,51396.0
2022-05-11 13:30:00,99.49,99.61,99.33,99.53,43289.0,88.1203,88.2266,87.9785,88.1557,43289.0
2022-05-11 13:35:00,99.57,99.85,99.52,99.53,55739.0,88.1911,88.4391,88.1468,88.1557,55739.0
2022-05-11 13:40:00,99.48,99.53,99.34,99.39,41601.0,88.1114,88.1557,87.9874,88.0317,41601.0
2022-05-11 13:45:00,99.38,99.42,99.02,99.39,26566.0,88.0228,88.0583,87.704,88.0317,26566.0
2022-05-11 13:50:00,99.32,99.54,99.31,99.44,32071.0,87.9697,88.1646,87.9608,88.076,32071.0
2022-05-11 13:55:00,99.46,99.6,99.3,99.41,54739.0,88.0937,88.2177,87.952,88.0494,54739.0
2022-05-11 14:00:00,99.43,99.89,99.41,99.89,39169.0,88.0671,88.4746,88.0494,88.4746,39169.0
2022-05-11 14:05:00,99.89,99.92,99.44,99.47,33493.0,88.4746,88.5011,88.076,88.1026,33493.0
2022-05-11 14:10:00,99.38,99.66,99.35,99.64,41458.0,88.0228,88.2708,87.9963,88.2531,41458.0
2022-05-11 14:15:00,99.65,99.68,99.36,99.62,27181.0,88.262,88.2886,88.0051,88.2354,27181.0
2022-05-11 14:20:00,99.64,100.44,99.45,100.26,48407.0,88.2531,88.9617,88.0848,88.8023,48407.0
2022-05-11 14:25:00,100.25,100.63,99.99,100.19,32298.0,88.7934,89.13,88.5631,88.7403,32298.0
2022-05-11 14:30:00,100.18,100.54,99.82,100.5,30685.0,88.7314,89.0503,88.4126,89.0148,30685.0
2022-05-11 14:35:00,100.54,100.84,100.41,100.81,32622.0,89.0503,89.316,88.9351,89.2894,32622.0
2022-05-11 14:40:00,100.78,100.88,100.5,100.85,32174.0,89.2628,89.3514,89.0148,89.3248,32174.0
2022-05-11 14:45:00,100.87,100.88,100.44,100.54,28745.0,89.3426,89.3514,88.9617,89.0503,28745.0
2022-05-11 14:50:00,100.59,100.62,100.21,100.3,27895.0,89.0946,89.1211,88.758,88.8377,27895.0
2022-05-11 14:55:00,100.37,100.49,100.2,100.27,29494.0,88.8997,89.006,88.7491,88.8111,29494.0
2022-05-11 15:00:00,100.24,100.33,100.04,100.04,67000.0,88.7846,88.8643,88.6074,88.6074,67000.0
2022-05-11 15:05:00,100.03,100.21,99.92,100.18,31131.0,88.5986,88.758,88.5011,88.7314,31131.0
2022-05-11 15:10:00,100.18,100.33,100.01,100.19,31156.0,88.7314,88.8643,88.5808,88.7403,31156.0
2022-05-11 15:15:00,100.18,100.63,99.94,100.5,51725.0,88.7314,89.13,88.5188,89.0148,51725.0
2022-05-11 15:20:00,100.47,100.54,100.22,100.29,28648.0,88.9883,89.0503,88.7668,88.8288,28648.0
2022-05-11 15:25:00,100.31,100.59,100.16,100.3,38867.0,88.8466,89.0946,88.7137,88.8377,38867.0
2022-05-11 15:30:00,100.31,100.49,100.15,100.15,38864.0,88.8466,89.006,88.7048,88.7048,38864.0
2022-05-11 15:35:00,100.15,100.16,99.73,99.78,40358.0,88.7048,88.7137,88.3328,88.3771,40358.0
2022-05-11 15:40:00,99.75,99.82,99.51,99.56,62025.0,88.3506,88.4126,88.138,88.1823,62025.0
2022-05-11 15:45:00,99.56,99.57,99.04,99.05,64621.0,88.1823,88.1911,87.7217,87.7305,64621.0
2022-05-11 15:50:00,99.04,99.16,98.8,98.99,109305.0,87.7217,87.828,87.5091,87.6774,109305.0
2022-05-11 15:55:00,98.98,99.06,98.84,99.06,259924.0,87.6685,87.7394,87.5445,87.7394,259924.0
2022-05-12 09:30:00,98.45,98.67,97.82,97.84,174251.0,87.1991,87.394,86.6411,86.6588,174251.0
2022-05-12 09:35:00,97.85,98.3,96.89,97.17,77855.0,86.6677,87.0663,85.8174,86.0654,77855.0
2022-05-12 09:40:00,97.11,98.16,96.97,97.97,97048.0,86.0123,86.9423,85.8883,86.774,97048.0
2022-05-12 09:45:00,97.99,98.17,97.22,97.36,73695.0,86.7917,86.9511,86.1097,86.2337,73695.0
2022-05-12 09:50:00,97.3,97.84,96.98,97.53,77185.0,86.1805,86.6588,85.8971,86.3843,77185.0
2022-05-12 09:55:00,97.49,97.49,96.6,96.8,68185.0,86.3488,86.3488,85.5605,85.7377,68185.0
2022-05-12 10:00:00,96.83,96.87,95.73,95.74,132903.0,85.7642,85.7997,84.79,84.7988,132903.0
2022-05-12 10:05:00,95.8,96.15,95.47,96.03,113087.0,84.852,85.162,84.5597,85.0557,113087.0
2022-05-12 10:10:00,96.03,96.8,95.93,96.72,140376.0,85.0557,85.7377,84.9671,85.6668,140376.0
2022-05-12 10:15:00,96.73,97.26,96.54,97.26,69577.0,85.6757,86.1451,85.5074,86.1451,69577.0
2022-05-12 10:20:00,97.24,97.72,97.13,97.49,45278.0,86.1274,86.5525,86.03,86.3488,45278.0
2022-05-12 10:25:00,97.49,97.85,97.22,97.34,46780.0,86.3488,86.6677,86.1097,86.216,46780.0
2022-05-12 10:30:00,97.37,97.72,96.94,97.12,61977.0,86.2425,86.5525,85.8617,86.0211,61977.0
2022-05-12 10:35:00,97.11,97.52,97.0,97.51,40821.0,86.0123,86.3754,85.9148,86.3665,40821.0
2022-05-12 10:40:00,97.51,97.63,97.08,97.28,63232.0,86.3665,86.4728,85.9857,86.1628,63232.0
2022-05-12 10:45:00,97.29,98.03,97.13,97.95,59933.0,86.1717,86.8271,86.03,86.7563,59933.0
2022-05-12 10:50:00,97.97,98.59,97.88,98.51,76096.0,86.774,87.3231,86.6943,87.2523,76096.0
2022-05-12 10:55:00,98.52,98.75,98.41,98.56,63245.0,87.2611,87.4648,87.1637,87.2965,63245.0
2022-05-12 11:00:00,98.55,98.64,97.97,98.64,45600.0,87.2877,87.3674,86.774,87.3674,45600.0
2022-05-12 11:05:00,98.61,99.56,98.61,99.51,62855.0,87.3408,88.1823,87.3408,88.138,62855.0
2022-05-12 11:10:00,99.49,99.57,98.8,98.99,40565.0,88.1203,88.1911,87.5091,87.6774,40565.0
2022-05-12 11:15:00,98.94,99.03,98.44,99.02,47921.0,87.6331,87.7128,87.1903,87.704,47921.0
2022-05-12 11:20:00,98.98,99.06,98.59,98.85,31608.0,87.6685,87.7394,87.3231,87.5534,31608.0
2022-05-12 11:25:00,98.86,99.03,98.67,98.78,27662.0,87.5623,87.7128,87.394,87.4914,27662.0
2022-05-12 11:30:00,98.82,98.89,98.31,98.45,33490.0,87.5268,87.5888,87.0751,87.1991,33490.0
2022-05-12 11:35:00,98.45,98.49,97.97,98.2,44625.0,87.1991,87.2345,86.774,86.9777,44625.0
2022-05-12 11:40:00,98.28,98.32,98.01,98.25,28583.0,87.0485,87.084,86.8094,87.022,28583.0
2022-05-12 11:45:00,98.22,98.25,97.76,97.84,47041.0,86.9954,87.022,86.588,86.6588,47041.0
2022-05-12 11:50:00,97.82,97.89,97.63,97.75,74927.0,86.6411,86.7031,86.4728,86.5791,74927.0
2022-05-12 11:55:00,97.71,97.8,97.55,97.73,33572.0,86.5437,86.6234,86.402,86.5614,33572.0
2022-05-12 12:00:00,97.72,97.98,97.64,97.95,25385.0,86.5525,86.7828,86.4817,86.7563,25385.0
2022-05-12 12:05:00,97.91,97.99,97.69,97.84,28591.0,86.7208,86.7917,86.526,86.6588,28591.0
2022-05-12 12:10:00,97.81,97.95,97.56,97.79,25024.0,86.6323,86.7563,86.4108,86.6145,25024.0
2022-05-12 12:15:00,97.78,98.23,97.78,98.14,23760.0,86.6057,87.0043,86.6057,86.9245,23760.0
2022-05-12 12:20:00,98.18,98.63,98.09,98.57,43422.0,86.96,87.3585,86.8803,87.3054,43422.0
2022-05-12 12:25:00,98.54,99.03,98.53,98.91,32020.0,87.2788,87.7128,87.27,87.6065,32020.0
2022-05-12 12:30:00,98.9,99.36,98.9,99.29,55689.0,87.5977,88.0051,87.5977,87.9431,55689.0
2022-05-12 12:35:00,99.32,99.32,98.87,98.87,19267.0,87.9697,87.9697,87.5711,87.5711,19267.0
2022-05-12 12:40:00,98.86,99.05,98.38,99.05,63662.0,87.5623,87.7305,87.1371,87.7305,63662.0
2022-05-12 12:45:00,99.15,99.32,98.77,98.81,31591.0,87.8191,87.9697,87.4825,87.518,31591.0
2022-05-12 12:50:00,98.79,98.9,98.62,98.78,18009.0,87.5003,87.5977,87.3497,87.4914,18009.0
2022-05-12 12:55:00,98.77,98.81,98.48,98.54,19775.0,87.4825,87.518,87.2257,87.2788,19775.0
2022-05-12 13:00:00,98.56,98.63,98.1,98.18,25668.0,87.2965,87.3585,86.8891,86.96,25668.0
2022-05-12 13:05:00,98.16,98.16,97.91,97.93,36872.0,86.9423,86.9423,86.7208,86.7385,36872.0
2022-05-12 13:10:00,97.91,98.61,97.91,98.46,41662.0,86.7208,87.3408,86.7208,87.208,41662.0
2022-05-12 13:15:00,98.43,98.74,98.12,98.2,23345.0,87.1814,87.456,86.9068,86.9777,23345.0
2022-05-12 13:20:00,98.27,98.39,97.97,98.04,33847.0,87.0397,87.146,86.774,86.836,33847.0
2022-05-12 13:25:00,98.06,98.21,97.96,98.19,23068.0,86.8537,86.9865,86.7651,86.9688,23068.0
2022-05-12 13:30:00,98.11,98.3,97.76,97.91,22827.0,86.898,87.0663,86.588,86.7208,22827.0
2022-05-12 13:35:00,97.87,97.99,97.72,97.82,19057.0,86.6854,86.7917,86.5525,86.6411,19057.0
2022-05-12 13:40:00,97.82,98.02,97.62,97.96,25319.0,86.6411,86.8183,86.464,86.7651,25319.0
2022-05-12 13:45:00,97.93,98.09,97.7,97.73,31609.0,86.7385,86.8803,86.5348,86.5614,31609.0
2022-05-12 13:50:00,97.73,97.89,97.68,97.83,49358.0,86.5614,86.7031,86.5171,86.65,49358.0
2022-05-12 13:55:00,97.88,98.43,97.74,98.03,48059.0,86.6943,87.1814,86.5703,86.8271,48059.0
2022-05-12 14:00:00,97.97,98.17,97.8,98.01,37917.0,86.774,86.9511,86.6234,86.8094,37917.0
2022-05-12 14:05:00,98.0,98.02,97.66,97.7,35805.0,86.8005,86.8183,86.4994,86.5348,35805.0
2022-05-12 14:10:00,97.73,97.92,97.68,97.88,20779.0,86.5614,86.7297,86.5171,86.6943,20779.0
2022-05-12 14:15:00,97.86,97.92,97.59,97.78,39506.0,86.6765,86.7297,86.4374,86.6057,39506.0
2022-05-12 14:20:00,97.77,97.98,97.54,97.57,71555.0,86.5968,86.7828,86.3931,86.4197,71555.0
2022-05-12 14:25:00,97.59,98.0,97.55,97.97,29620.0,86.4374,86.8005,86.402,86.774,29620.0
2022-05-12 14:30:00,98.03,98.08,97.59,97.77,54284.0,86.8271,86.8714,86.4374,86.5968,54284.0
2022-05-12 14:35:00,97.78,97.78,97.45,97.48,43725.0,86.6057,86.6057,86.3134,86.34,43725.0
2022-05-12 14:40:00,97.48,97.72,97.44,97.72,55665.0,86.34,86.5525,86.3045,86.5525,55665.0
2022-05-12 14:45:00,97.72,98.04,97.71,97.88,31071.0,86.5525,86.836,86.5437,86.6943,31071.0
2022-05-12 14:50:00,97.86,98.09,97.68,97.98,27527.0,86.6765,86.8803,86.5171,86.7828,27527.0
2022-05-12 14:55:00,97.98,98.01,97.68,97.82,34316.0,86.7828,86.8094,86.5171,86.6411,34316.0
2022-05-12 15:00:00,97.82,97.98,97.53,97.98,29776.0,86.6411,86.7828,86.3843,86.7828,29776.0
2022-05-12 15:05:00,97.97,98.03,97.63,97.84,42093.0,86.774,86.8271,86.4728,86.6588,42093.0
2022-05-12 15:10:00,97.84,97.88,97.56,97.78,43498.0,86.6588,86.6943,86.4108,86.6057,43498.0
2022-05-12 15:15:00,97.78,98.33,97.78,98.29,55933.0,86.6057,87.0928,86.6057,87.0574,55933.0
2022-05-12 15:20:00,98.29,98.92,98.27,98.66,54202.0,87.0574,87.6154,87.0397,87.3851,54202.0
2022-05-12 15:25:00,98.61,98.86,98.19,98.25,59575.0,87.3408,87.5623,86.9688,87.022,59575.0
2022-05-12 15:30:00,98.24,98.67,98.21,98.56,50556.0,87.0131,87.394,86.9865,87.2965,50556.0
2022-05-12 15:35:00,98.55,98.7,98.38,98.58,95603.0,87.2877,87.4205,87.1371,87.3143,95603.0
2022-05-12 15:40:00,98.59,99.0,98.49,98.71,105184.0,87.3231,87.6863,87.2345,87.4294,105184.0
2022-05-12 15:45:00,98.65,99.27,98.61,98.95,152892.0,87.3763,87.9254,87.3408,87.642,152892.0
2022-05-12 15:50:00,99.03,99.53,99.03,99.12,156313.0,87.7128,88.1557,87.7128,87.7925,156313.0
2022-05-12 15:55:00,99.13,99.66,99.12,99.64,304209.0,87.8014,88.2708,87.7925,88.2531,304209.0
2022-05-13 09:30:00,100.83,101.9,100.7,101.81,255341.0,89.3071,90.2548,89.192,90.1751,255341.0
2022-05-13 09:35:00,101.84,102.65,101.63,102.12,117438.0,90.2017,90.9191,90.0157,90.4497,117438.0
2022-05-13 09:40:00,102.07,102.48,101.49,101.7,95378.0,90.4054,90.7686,89.8917,90.0777,95378.0
2022-05-13 09:45:00,101.71,101.74,100.79,101.2,72135.0,90.0866,90.1131,89.2717,89.6348,72135.0
2022-05-13 09:50:00,101.23,101.77,101.2,101.59,61270.0,89.6614,90.1397,89.6348,89.9803,61270.0
2022-05-13 09:55:00,101.61,101.8,101.44,101.64,59170.0,89.998,90.1663,89.8474,90.0246,59170.0
2022-05-13 10:00:00,101.71,102.14,101.48,102.09,65317.0,90.0866,90.4674,89.8828,90.4231,65317.0
2022-05-13 10:05:00,102.09,102.34,101.93,102.27,65492.0,90.4231,90.6446,90.2814,90.5826,65492.0
2022-05-13 10:10:00,102.28,102.55,102.16,102.36,54517.0,90.5914,90.8306,90.4851,90.6623,54517.0
2022-05-13 10:15:00,102.35,102.37,102.04,102.12,48406.0,90.6534,90.6711,90.3789,90.4497,48406.0
2022-05-13 10:20:00,102.14,102.8,102.14,102.69,42314.0,90.4674,91.052,90.4674,90.9546,42314.0
2022-05-13 10:25:00,102.68,102.85,102.57,102.73,46196.0,90.9457,91.0963,90.8483,90.99,46196.0
2022-05-13 10:30:00,102.72,103.09,102.7,103.09,80845.0,90.9811,91.3089,90.9634,91.3089,80845.0
2022-05-13 10:35:00,103.07,103.25,102.83,102.9,52028.0,91.2911,91.4506,91.0786,91.1406,52028.0
2022-05-13 10:40:00,102.93,102.95,102.57,102.58,59954.0,91.1671,91.1849,90.8483,90.8571,59954.0
2022-05-13 10:45:00,102.56,102.77,102.25,102.67,71404.0,90.8394,91.0254,90.5649,90.9369,71404.0
2022-05-13 10:50:00,102.64,103.2,102.61,103.1,61769.0,90.9103,91.4063,90.8837,91.3177,61769.0
2022-05-13 10:55:00,103.15,103.15,102.81,102.88,67882.0,91.362,91.362,91.0609,91.1229,67882.0
2022-05-13 11:00:00,102.89,103.1,102.8,102.92,64579.0,91.1317,91.3177,91.052,91.1583,64579.0
2022-05-13 11:05:00,102.93,103.06,102.72,102.73,123408.0,91.1671,91.2823,90.9811,90.99,123408.0
2022-05-13 11:10:00,102.73,102.91,102.7,102.88,28181.0,90.99,91.1494,90.9634,91.1229,28181.0
2022-05-13 11:15:00,102.85,102.88,102.62,102.75,37778.0,91.0963,91.1229,90.8926,91.0077,37778.0
2022-05-13 11:20:00,102.74,102.87,102.69,102.81,26969.0,90.9989,91.114,90.9546,91.0609,26969.0
2022-05-13 11:25:00,102.83,102.9,102.62,102.69,53465.0,91.0786,91.1406,90.8926,90.9546,53465.0
2022-05-13 11:30:00,102.7,102.88,102.6,102.85,29037.0,90.9634,91.1229,90.8749,91.0963,29037.0
2022-05-13 11:35:00,102.85,103.07,102.78,102.99,29724.0,91.0963,91.2911,91.0343,91.2203,29724.0
2022-05-13 11:40:00,102.97,102.97,102.55,102.97,44223.0,91.2026,91.2026,90.8306,91.2026,44223.0
2022-05-13 11:45:00,102.96,103.03,102.82,102.89,25436.0,91.1937,91.2557,91.0697,91.1317,25436.0
2022-05-13 11:50:00,102.88,103.29,102.88,103.14,40052.0,91.1229,91.486,91.1229,91.3531,40052.0
2022-05-13 11:55:00,103.13,103.29,103.12,103.27,24554.0,91.3443,91.486,91.3354,91.4683,24554.0
2022-05-13 12:00:00,103.28,103.57,103.17,103.5,52448.0,91.4771,91.734,91.3797,91.672,52448.0
2022-05-13 12:05:00,103.51,103.69,103.5,103.69,41087.0,91.6809,91.8403,91.672,91.8403,41087.0
2022-05-13 12:10:00,103.68,103.81,103.58,103.6,38592.0,91.8314,91.9466,91.7429,91.7606,38592.0
2022-05-13 12:15:00,103.58,103.73,103.5,103.52,42550.0,91.7429,91.8757,91.672,91.6897,42550.0
2022-05-13 12:20:00,103.53,103.57,103.1,103.18,29378.0,91.6986,91.734,91.3177,91.3886,29378.0
2022-05-13 12:25:00,103.15,103.27,103.08,103.26,24440.0,91.362,91.4683,91.3,91.4594,24440.0
2022-05-13 12:30:00,103.26,103.46,103.26,103.4,21561.0,91.4594,91.6366,91.4594,91.5834,21561.0
2022-05-13 12:35:00,103.43,103.61,103.42,103.5,30066.0,91.61,91.7694,91.6011,91.672,30066.0
2022-05-13 12:40:00,103.45,103.54,103.37,103.39,20678.0,91.6277,91.7074,91.5569,91.5746,20678.0
2022-05-13 12:45:00,103.36,103.44,103.05,103.08,23001.0,91.548,91.6189,91.2734,91.3,23001.0
2022-05-13 12:50:00,103.07,103.12,102.8,103.06,57205.0,91.2911,91.3354,91.052,91.2823,57205.0
2022-05-13 12:55:00,103.11,103.49,103.11,103.49,20568.0,91.3266,91.6631,91.3266,91.6631,20568.0
2022-05-13 13:00:00,103.51,103.65,103.42,103.51,37105.0,91.6809,91.8049,91.6011,91.6809,37105.0
2022-05-13 13:05:00,103.51,103.51,103.12,103.32,43046.0,91.6809,91.6809,91.3354,91.5126,43046.0
2022-05-13 13:10:00,103.32,103.44,103.12,103.27,32742.0,91.5126,91.6189,91.3354,91.4683,32742.0
2022-05-13 13:15:00,103.3,103.3,103.02,103.08,30176.0,91.4949,91.4949,91.2469,91.3,30176.0
2022-05-13 13:20:00,103.09,103.34,102.94,103.33,20552.0,91.3089,91.5303,91.176,91.5214,20552.0
2022-05-13 13:25:00,103.36,103.43,103.13,103.29,33769.0,91.548,91.61,91.3443,91.486,33769.0
2022-05-13 13:30:00,103.3,103.49,103.2,103.48,18470.0,91.4949,91.6631,91.4063,91.6543,18470.0
2022-05-13 13:35:00,103.5,103.53,103.22,103.23,36157.0,91.672,91.6986,91.424,91.4329,36157.0
2022-05-13 13:40:00,103.24,103.24,102.87,102.87,35044.0,91.4417,91.4417,91.114,91.114,35044.0
2022-05-13 13:45:00,102.86,103.06,102.69,103.02,30356.0,91.1051,91.2823,90.9546,91.2469,30356.0
2022-05-13 13:50:00,103.01,103.1,102.88,102.98,33408.0,91.238,91.3177,91.1229,91.2114,33408.0
2022-05-13 13:55:00,102.98,103.0,102.45,102.5,42858.0,91.2114,91.2291,90.742,90.7863,42858.0
2022-05-13 14:00:00,102.49,102.49,101.9,102.01,34555.0,90.7774,90.7774,90.2548,90.3523,34555.0
2022-05-13 14:05:00,102.01,102.5,101.84,102.41,49983.0,90.3523,90.7863,90.2017,90.7066,49983.0
2022-05-13 14:10:00,102.4,102.59,102.2,102.35,44808.0,90.6977,90.866,90.5206,90.6534,44808.0
2022-05-13 14:15:00,102.4,102.58,102.23,102.58,24347.0,90.6977,90.8571,90.5471,90.8571,24347.0
2022-05-13 14:20:00,102.6,102.6,102.1,102.18,31605.0,90.8749,90.8749,90.432,90.5029,31605.0
2022-05-13 14:25:00,102.24,102.25,101.87,102.11,26005.0,90.556,90.5649,90.2283,90.4409,26005.0
2022-05-13 14:30:00,102.12,102.51,102.07,102.2,58258.0,90.4497,90.7951,90.4054,90.5206,58258.0
2022-05-13 14:35:00,102.22,102.33,102.06,102.32,29922.0,90.5383,90.6357,90.3966,90.6269,29922.0
2022-05-13 14:40:00,102.31,102.63,102.13,102.58,35071.0,90.618,90.9014,90.4586,90.8571,35071.0
2022-05-13 14:45:00,102.61,102.7,102.29,102.41,55625.0,90.8837,90.9634,90.6003,90.7066,55625.0
2022-05-13 14:50:00,102.41,102.82,102.37,102.8,34167.0,90.7066,91.0697,90.6711,91.052,34167.0
2022-05-13 14:55:00,102.84,103.13,102.76,103.13,38833.0,91.0874,91.3443,91.0166,91.3443,38833.0
2022-05-13 15:00:00,103.12,103.13,102.84,102.84,38779.0,91.3354,91.3443,91.0874,91.0874,38779.0
2022-05-13 15:05:00,102.83,103.14,102.83,103.03,32846.0,91.0786,91.3531,91.0786,91.2557,32846.0
2022-05-13 15:10:00,103.01,103.09,102.9,103.03,57940.0,91.238,91.3089,91.1406,91.2557,57940.0
2022-05-13 15:15:00,103.02,103.23,102.95,103.07,34962.0,91.2469,91.4329,91.1849,91.2911,34962.0
2022-05-13 15:20:00,103.08,103.11,102.83,103.03,49285.0,91.3,91.3266,91.0786,91.2557,49285.0
2022-05-13 15:25:00,103.03,103.17,102.91,103.14,40977.0,91.2557,91.3797,91.1494,91.3531,40977.0
2022-05-13 15:30:00,103.13,103.2,102.38,102.47,71453.0,91.3443,91.4063,90.68,90.7597,71453.0
2022-05-13 15:35:00,102.51,102.92,102.42,102.73,57271.0,90.7951,91.1583,90.7154,90.99,57271.0
2022-05-13 15:40:00,102.73,102.91,102.62,102.86,99469.0,90.99,91.1494,90.8926,91.1051,99469.0
2022-05-13 15:45:00,102.87,103.02,102.68,102.88,118277.0,91.114,91.2469,90.9457,91.1229,118277.0
2022-05-13 15:50:00,102.88,102.93,102.5,102.79,145904.0,91.1229,91.1671,90.7863,91.0431,145904.0
2022-05-13 15:55:00,102.75,102.98,102.71,102.9,261067.0,91.0077,91.2114,90.9723,91.1406,261067.0
2022-05-16 09:30:00,103.08,103.7,102.64,103.52,191594.0,91.6981,92.2496,91.3067,92.0895,191594.0
2022-05-16 09:35:00,103.52,104.28,103.34,103.98,104207.0,92.0895,92.7656,91.9294,92.4987,104207.0
2022-05-16 09:40:00,103.96,104.72,103.84,104.17,136471.0,92.4809,93.157,92.3742,92.6677,136471.0
2022-05-16 09:45:00,104.15,104.43,103.37,103.48,87788.0,92.6499,92.899,91.9561,92.0539,87788.0
2022-05-16 09:50:00,103.48,104.56,103.22,104.28,166373.0,92.0539,93.0147,91.8226,92.7656,166373.0
2022-05-16 09:55:00,104.28,104.77,104.28,104.45,68613.0,92.7656,93.2015,92.7656,92.9168,68613.0
2022-05-16 10:00:00,104.48,104.75,103.8,104.58,106756.0,92.9435,93.1837,92.3386,93.0325,106756.0
2022-05-16 10:05:00,104.66,104.69,104.23,104.59,40631.0,93.1036,93.1303,92.7211,93.0414,40631.0
2022-05-16 10:10:00,104.53,104.73,104.32,104.37,66249.0,92.988,93.1659,92.8012,92.8456,66249.0
2022-05-16 10:15:00,104.4,104.73,104.37,104.61,55421.0,92.8723,93.1659,92.8456,93.0591,55421.0
2022-05-16 10:20:00,104.66,104.73,104.43,104.6,53167.0,93.1036,93.1659,92.899,93.0502,53167.0
2022-05-16 10:25:00,104.56,104.73,104.4,104.61,47454.0,93.0147,93.1659,92.8723,93.0591,47454.0
2022-05-16 10:30:00,104.6,104.69,103.86,104.15,53728.0,93.0502,93.1303,92.392,92.6499,53728.0
2022-05-16 10:35:00,104.18,104.18,103.63,104.1,84346.0,92.6766,92.6766,92.1874,92.6055,84346.0
2022-05-16 10:40:00,104.1,104.26,103.77,103.99,46888.0,92.6055,92.7478,92.3119,92.5076,46888.0
2022-05-16 10:45:00,103.96,104.06,103.63,103.7,36791.0,92.4809,92.5699,92.1874,92.2496,36791.0
2022-05-16 10:50:00,103.75,104.05,103.75,103.84,62829.0,92.2941,92.561,92.2941,92.3742,62829.0
2022-05-16 10:55:00,103.88,104.42,103.87,104.42,45869.0,92.4097,92.8901,92.4009,92.8901,45869.0
2022-05-16 11:00:00,104.38,104.56,104.24,104.36,32332.0,92.8545,93.0147,92.73,92.8367,32332.0
2022-05-16 11:05:00,104.31,104.52,104.01,104.48,43657.0,92.7923,92.9791,92.5254,92.9435,43657.0
2022-05-16 11:10:00,104.45,104.55,104.3,104.52,54506.0,92.9168,93.0058,92.7834,92.9791,54506.0
2022-05-16 11:15:00,104.5,104.75,104.45,104.68,51756.0,92.9613,93.1837,92.9168,93.1214,51756.0
2022-05-16 11:20:00,104.65,104.71,104.48,104.62,55191.0,93.0947,93.1481,92.9435,93.068,55191.0
2022-05-16 11:25:00,104.62,104.62,104.2,104.42,44818.0,93.068,93.068,92.6944,92.8901,44818.0
2022-05-16 11:30:00,104.39,104.42,104.02,104.42,30754.0,92.8634,92.8901,92.5343,92.8901,30754.0
2022-05-16 11:35:00,104.42,104.69,104.07,104.59,40513.0,92.8901,93.1303,92.5788,93.0414,40513.0
2022-05-16 11:40:00,104.55,104.87,104.37,104.87,37052.0,93.0058,93.2904,92.8456,93.2904,37052.0
2022-05-16 11:45:00,104.8,104.99,104.74,104.95,38626.0,93.2282,93.3972,93.1748,93.3616,38626.0
2022-05-16 11:50:00,104.96,105.04,104.8,105.03,60260.0,93.3705,93.4417,93.2282,93.4328,60260.0
2022-05-16 11:55:00,105.05,105.14,104.93,105.11,33723.0,93.4506,93.5306,93.3438,93.5039,33723.0
2022-05-16 12:00:00,105.11,105.32,105.06,105.07,33098.0,93.5039,93.6907,93.4595,93.4684,33098.0
2022-05-16 12:05:00,105.07,105.17,104.91,105.09,42831.0,93.4684,93.5573,93.326,93.4861,42831.0
2022-05-16 12:10:00,105.08,105.17,105.0,105.05,48260.0,93.4772,93.5573,93.4061,93.4506,48260.0
2022-05-16 12:15:00,105.1,105.12,104.8,104.89,105127.0,93.495,93.5128,93.2282,93.3082,105127.0
2022-05-16 12:20:00,104.84,105.1,104.84,105.07,41816.0,93.2637,93.495,93.2637,93.4684,41816.0
2022-05-16 12:25:00,105.08,105.45,104.98,105.45,59279.0,93.4772,93.8064,93.3883,93.8064,59279.0
2022-05-16 12:30:00,105.42,105.63,105.39,105.49,50903.0,93.7797,93.9665,93.753,93.842,50903.0
2022-05-16 12:35:00,105.5,105.61,105.18,105.18,25060.0,93.8509,93.9487,93.5662,93.5662,25060.0
2022-05-16 12:40:00,105.21,105.3,105.08,105.15,25467.0,93.5929,93.673,93.4772,93.5395,25467.0
2022-05-16 12:45:00,105.16,105.55,105.1,105.54,34845.0,93.5484,93.8954,93.495,93.8865,34845.0
2022-05-16 12:50:00,105.51,105.64,105.34,105.58,126037.0,93.8598,93.9754,93.7085,93.922,126037.0
2022-05-16 12:55:00,105.55,105.88,105.52,105.87,67839.0,93.8954,94.1889,93.8687,94.18,67839.0
2022-05-16 13:00:00,105.87,106.05,105.85,106.04,61175.0,94.18,94.3401,94.1622,94.3312,61175.0
2022-05-16 13:05:00,106.03,106.1,105.93,106.1,49151.0,94.3224,94.3846,94.2334,94.3846,49151.0
2022-05-16 13:10:00,106.1,106.49,105.99,106.45,96146.0,94.3846,94.7316,94.2868,94.696,96146.0
2022-05-16 13:15:00,106.47,106.49,106.16,106.23,109804.0,94.7138,94.7316,94.438,94.5003,109804.0
2022-05-16 13:20:00,106.23,106.64,106.17,106.51,69849.0,94.5003,94.865,94.4469,94.7493,69849.0
2022-05-16 13:25:00,106.53,106.67,106.5,106.58,46459.0,94.7671,94.8917,94.7405,94.8116,46459.0
2022-05-16 13:30:00,106.54,106.61,106.49,106.57,42785.0,94.776,94.8383,94.7316,94.8027,42785.0
2022-05-16 13:35:00,106.54,106.58,106.39,106.51,43256.0,94.776,94.8116,94.6426,94.7493,43256.0
2022-05-16 13:40:00,106.52,106.62,106.29,106.61,49574.0,94.7582,94.8472,94.5536,94.8383,49574.0
2022-05-16 13:45:00,106.59,106.64,106.34,106.48,49985.0,94.8205,94.865,94.5981,94.7227,49985.0
2022-05-16 13:50:00,106.44,106.61,106.44,106.51,41877.0,94.6871,94.8383,94.6871,94.7493,41877.0
2022-05-16 13:55:00,106.52,106.61,106.4,106.46,46698.0,94.7582,94.8383,94.6515,94.7049,46698.0
2022-05-16 14:00:00,106.48,106.6,106.29,106.6,34774.0,94.7227,94.8294,94.5536,94.8294,34774.0
2022-05-16 14:05:00,106.61,106.92,106.61,106.9,101839.0,94.8383,95.1141,94.8383,95.0963,101839.0
2022-05-16 14:10:00,106.89,106.99,106.83,106.97,121917.0,95.0874,95.1763,95.034,95.1586,121917.0
2022-05-16 14:15:00,106.98,107.09,106.92,106.97,101925.0,95.1675,95.2653,95.1141,95.1586,101925.0
2022-05-16 14:20:00,106.97,107.05,106.92,106.96,45870.0,95.1586,95.2297,95.1141,95.1497,45870.0
2022-05-16 14:25:00,106.95,107.07,106.77,107.04,107094.0,95.1408,95.2475,94.9806,95.2208,107094.0
2022-05-16 14:30:00,107.03,107.07,106.72,106.77,73492.0,95.2119,95.2475,94.9362,94.9806,73492.0
2022-05-16 14:35:00,106.78,106.88,106.53,106.61,72179.0,94.9895,95.0785,94.7671,94.8383,72179.0
2022-05-16 14:40:00,106.64,106.9,106.63,106.65,59565.0,94.865,95.0963,94.8561,94.8739,59565.0
2022-05-16 14:45:00,106.65,106.83,106.42,106.52,70830.0,94.8739,95.034,94.6693,94.7582,70830.0
2022-05-16 14:50:00,106.5,106.92,106.5,106.68,69077.0,94.7405,95.1141,94.7405,94.9006,69077.0
2022-05-16 14:55:00,106.67,106.85,106.67,106.79,35561.0,94.8917,95.0518,94.8917,94.9984,35561.0
2022-05-16 15:00:00,106.78,106.92,106.71,106.84,57588.0,94.9895,95.1141,94.9273,95.0429,57588.0
2022-05-16 15:05:00,106.84,106.95,106.7,106.7,51823.0,95.0429,95.1408,94.9184,94.9184,51823.0
2022-05-16 15:10:00,106.68,106.75,106.51,106.61,45554.0,94.9006,94.9628,94.7493,94.8383,45554.0
2022-05-16 15:15:00,106.58,106.76,106.42,106.46,59832.0,94.8116,94.9717,94.6693,94.7049,59832.0
2022-05-16 15:20:00,106.42,106.45,106.14,106.25,48206.0,94.6693,94.696,94.4202,94.5181,48206.0
2022-05-16 15:25:00,106.26,106.47,106.25,106.41,49328.0,94.527,94.7138,94.5181,94.6604,49328.0
2022-05-16 15:30:00,106.4,106.48,106.1,106.1,70318.0,94.6515,94.7227,94.3846,94.3846,70318.0
2022-05-16 15:35:00,106.08,106.09,105.89,105.99,98536.0,94.3668,94.3757,94.1978,94.2868,98536.0
2022-05-16 15:40:00,106.0,106.17,105.83,105.89,93211.0,94.2957,94.4469,94.1444,94.1978,93211.0
2022-05-16 15:45:00,105.87,105.89,105.51,105.54,97247.0,94.18,94.1978,93.8598,93.8865,97247.0
2022-05-16 15:50:00,105.55,105.84,105.42,105.53,164390.0,93.8954,94.1533,93.7797,93.8776,164390.0
2022-05-16 15:55:00,105.53,105.54,105.17,105.5,244100.0,93.8776,93.8865,93.5573,93.8509,244100.0
2022-05-17 09:30:00,107.08,107.15,106.38,106.71,204507.0,95.2564,95.3187,94.6337,94.9273,204507.0
2022-05-17 09:35:00,106.75,106.84,106.11,106.53,61104.0,94.9628,95.0429,94.3935,94.7671,61104.0
2022-05-17 09:40:00,106.62,106.92,106.46,106.62,56721.0,94.8472,95.1141,94.7049,94.8472,56721.0
2022-05-17 09:45:00,106.61,106.8,105.76,105.76,60757.0,94.8383,95.0073,94.0822,94.0822,60757.0
2022-05-17 09:50:00,105.77,106.66,105.71,106.59,47972.0,94.0911,94.8828,94.0377,94.8205,47972.0
2022-05-17 09:55:00,106.63,107.35,106.62,107.29,86859.0,94.8561,95.4966,94.8472,95.4432,86859.0
2022-05-17 10:00:00,107.26,107.62,107.23,107.57,123598.0,95.4165,95.7368,95.3898,95.6923,123598.0
2022-05-17 10:05:00,107.59,107.6,107.13,107.16,56058.0,95.7101,95.719,95.3009,95.3276,56058.0
2022-05-17 10:10:00,107.15,107.23,107.0,107.18,39542.0,95.3187,95.3898,95.1852,95.3454,39542.0
2022-05-17 10:15:00,107.17,107.71,107.11,107.68,98704.0,95.3365,95.8168,95.2831,95.7902,98704.0
2022-05-17 10:20:00,107.71,107.73,107.15,107.49,59344.0,95.8168,95.8346,95.3187,95.6211,59344.0
2022-05-17 10:25:00,107.49,107.6,107.06,107.08,46741.0,95.6211,95.719,95.2386,95.2564,46741.0
2022-05-17 10:30:00,107.11,107.41,107.03,107.38,40500.0,95.2831,95.55,95.2119,95.5233,40500.0
2022-05-17 10:35:00,107.35,107.53,107.19,107.33,32741.0,95.4966,95.6567,95.3543,95.4788,32741.0
2022-05-17 10:40:00,107.33,107.33,106.9,107.02,28551.0,95.4788,95.4788,95.0963,95.203,28551.0
2022-05-17 10:45:00,107.01,107.17,106.92,107.16,43536.0,95.1941,95.3365,95.1141,95.3276,43536.0
2022-05-17 10:50:00,107.14,107.22,107.01,107.05,27267.0,95.3098,95.381,95.1941,95.2297,27267.0
2022-05-17 10:55:00,107.04,107.48,107.03,107.44,42383.0,95.2208,95.6122,95.2119,95.5767,42383.0
2022-05-17 11:00:00,107.43,107.81,107.36,107.81,87521.0,95.5678,95.9058,95.5055,95.9058,87521.0
2022-05-17 11:05:00,107.8,107.8,107.55,107.69,49439.0,95.8969,95.8969,95.6745,95.7991,49439.0
2022-05-17 11:10:00,107.71,107.8,107.5,107.55,30854.0,95.8168,95.8969,95.63,95.6745,30854.0
2022-05-17 11:15:00,107.58,107.69,107.32,107.55,42139.0,95.7012,95.7991,95.4699,95.6745,42139.0
2022-05-17 11:20:00,107.48,107.7,107.46,107.65,37613.0,95.6122,95.808,95.5945,95.7635,37613.0
2022-05-17 11:25:00,107.64,107.87,107.63,107.82,51520.0,95.7546,95.9592,95.7457,95.9147,51520.0
2022-05-17 11:30:00,107.81,107.91,107.64,107.67,34705.0,95.9058,95.9948,95.7546,95.7813,34705.0
2022-05-17 11:35:00,107.67,107.78,107.38,107.44,49877.0,95.7813,95.8791,95.5233,95.5767,49877.0
2022-05-17 11:40:00,107.4,107.44,107.26,107.27,33477.0,95.5411,95.5767,95.4165,95.4254,33477.0
2022-05-17 11:45:00,107.28,107.35,106.84,107.02,39362.0,95.4343,95.4966,95.0429,95.203,39362.0
2022-05-17 11:50:00,107.05,107.35,106.96,107.3,52770.0,95.2297,95.4966,95.1497,95.4521,52770.0
2022-05-17 11:55:00,107.29,107.34,107.1,107.28,28197.0,95.4432,95.4877,95.2742,95.4343,28197.0
2022-05-17 12:00:00,107.29,107.45,107.26,107.41,19079.0,95.4432,95.5856,95.4165,95.55,19079.0
2022-05-17 12:05:00,107.39,107.42,107.11,107.14,22423.0,95.5322,95.5589,95.2831,95.3098,22423.0
2022-05-17 12:10:00,107.15,107.35,107.0,107.35,21639.0,95.3187,95.4966,95.1852,95.4966,21639.0
2022-05-17 12:15:00,107.34,107.66,107.33,107.55,41105.0,95.4877,95.7724,95.4788,95.6745,41105.0
2022-05-17 12:20:00,107.53,107.77,107.53,107.62,90012.0,95.6567,95.8702,95.6567,95.7368,90012.0
2022-05-17 12:25:00,107.59,107.72,107.52,107.59,26548.0,95.7101,95.8257,95.6478,95.7101,26548.0
2022-05-17 12:30:00,107.59,107.63,107.5,107.57,20844.0,95.7101,95.7457,95.63,95.6923,20844.0
2022-05-17 12:35:00,107.55,107.7,107.55,107.66,46849.0,95.6745,95.808,95.6745,95.7724,46849.0
2022-05-17 12:40:00,107.69,108.07,107.66,108.02,169146.0,95.7991,96.1371,95.7724,96.0926,169146.0
2022-05-17 12:45:00,108.05,108.3,108.02,108.07,57841.0,96.1193,96.3417,96.0926,96.1371,57841.0
2022-05-17 12:50:00,108.05,108.08,107.73,107.82,37479.0,96.1193,96.146,95.8346,95.9147,37479.0
2022-05-17 12:55:00,107.8,107.98,107.78,107.84,19218.0,95.8969,96.057,95.8791,95.9325,19218.0
2022-05-17 13:00:00,107.86,107.94,107.64,107.9,30845.0,95.9503,96.0215,95.7546,95.9859,30845.0
2022-05-17 13:05:00,107.9,107.96,107.79,107.8,19713.0,95.9859,96.0392,95.888,95.8969,19713.0
2022-05-17 13:10:00,107.8,108.01,107.77,107.94,34199.0,95.8969,96.0837,95.8702,96.0215,34199.0
2022-05-17 13:15:00,107.95,108.02,107.83,107.84,20077.0,96.0303,96.0926,95.9236,95.9325,20077.0
2022-05-17 13:20:00,107.84,107.86,107.52,107.53,37928.0,95.9325,95.9503,95.6478,95.6567,37928.0
2022-05-17 13:25:00,107.54,107.66,107.49,107.53,70734.0,95.6656,95.7724,95.6211,95.6567,70734.0
2022-05-17 13:30:00,107.54,107.65,107.48,107.62,32526.0,95.6656,95.7635,95.6122,95.7368,32526.0
2022-05-17 13:35:00,107.56,107.84,107.51,107.81,19617.0,95.6834,95.9325,95.6389,95.9058,19617.0
2022-05-17 13:40:00,107.8,107.88,107.73,107.76,27754.0,95.8969,95.9681,95.8346,95.8613,27754.0
2022-05-17 13:45:00,107.76,108.0,107.74,107.97,32234.0,95.8613,96.0748,95.8435,96.0481,32234.0
2022-05-17 13:50:00,107.97,108.04,107.83,107.84,28730.0,96.0481,96.1104,95.9236,95.9325,28730.0
2022-05-17 13:55:00,107.84,107.84,107.54,107.59,31322.0,95.9325,95.9325,95.6656,95.7101,31322.0
2022-05-17 14:00:00,107.6,107.66,107.35,107.38,127250.0,95.719,95.7724,95.4966,95.5233,127250.0
2022-05-17 14:05:00,107.38,107.82,107.38,107.76,46335.0,95.5233,95.9147,95.5233,95.8613,46335.0
2022-05-17 14:10:00,107.77,107.77,106.97,107.13,68577.0,95.8702,95.8702,95.1586,95.3009,68577.0
2022-05-17 14:15:00,107.18,107.18,106.76,106.83,58602.0,95.3454,95.3454,94.9717,95.034,58602.0
2022-05-17 14:20:00,106.82,106.82,106.32,106.46,47862.0,95.0251,95.0251,94.5803,94.7049,47862.0
2022-05-17 14:25:00,106.4,106.64,106.29,106.44,35451.0,94.6515,94.865,94.5536,94.6871,35451.0
2022-05-17 14:30:00,106.39,106.56,106.16,106.17,37002.0,94.6426,94.7938,94.438,94.4469,37002.0
2022-05-17 14:35:00,106.16,106.35,105.95,106.33,33699.0,94.438,94.607,94.2512,94.5892,33699.0
2022-05-17 14:40:00,106.35,106.6,106.2,106.57,32027.0,94.607,94.8294,94.4736,94.8027,32027.0
2022-05-17 14:45:00,106.6,106.86,106.51,106.81,35001.0,94.8294,95.0607,94.7493,95.0162,35001.0
2022-05-17 14:50:00,106.79,106.9,106.53,106.53,300295.0,94.9984,95.0963,94.7671,94.7671,300295.0
2022-05-17 14:55:00,106.52,106.72,106.4,106.64,37665.0,94.7582,94.9362,94.6515,94.865,37665.0
2022-05-17 15:00:00,106.67,106.98,106.63,106.92,65910.0,94.8917,95.1675,94.8561,95.1141,65910.0
2022-05-17 15:05:00,106.88,107.12,106.76,107.12,70723.0,95.0785,95.292,94.9717,95.292,70723.0
2022-05-17 15:10:00,107.1,107.16,106.94,106.96,46696.0,95.2742,95.3276,95.1319,95.1497,46696.0
2022-05-17 15:15:00,106.98,107.05,106.89,106.94,42071.0,95.1675,95.2297,95.0874,95.1319,42071.0
2022-05-17 15:20:00,106.98,107.13,106.91,106.94,36561.0,95.1675,95.3009,95.1052,95.1319,36561.0
2022-05-17 15:25:00,106.9,107.12,106.89,106.99,46585.0,95.0963,95.292,95.0874,95.1763,46585.0
2022-05-17 15:30:00,107.0,107.11,106.87,106.94,47777.0,95.1852,95.2831,95.0696,95.1319,47777.0
2022-05-17 15:35:00,106.95,106.96,106.77,106.8,48310.0,95.1408,95.1497,94.9806,95.0073,48310.0
2022-05-17 15:40:00,106.81,107.01,106.76,106.96,59029.0,95.0162,95.1941,94.9717,95.1497,59029.0
2022-05-17 15:45:00,106.95,106.95,106.52,106.54,81339.0,95.1408,95.1408,94.7582,94.776,81339.0
2022-05-17 15:50:00,106.58,106.78,106.52,106.61,81300.0,94.8116,94.9895,94.7582,94.8383,81300.0
2022-05-17 15:55:00,106.59,107.04,106.56,107.01,191945.0,94.8205,95.2208,94.7938,95.1941,191945.0
2022-05-18 09:30:00,107.72,108.1,106.97,107.24,213486.0,95.8257,96.1638,95.1586,95.3987,213486.0
2022-05-18 09:35:00,107.23,107.69,107.02,107.02,89453.0,95.3898,95.7991,95.203,95.203,89453.0
2022-05-18 09:40:00,107.03,107.36,106.81,107.33,75243.0,95.2119,95.5055,95.0162,95.4788,75243.0
2022-05-18 09:45:00,107.29,107.67,107.27,107.43,71604.0,95.4432,95.7813,95.4254,95.5678,71604.0
2022-05-18 09:50:00,107.46,107.47,107.04,107.23,70922.0,95.5945,95.6033,95.2208,95.3898,70922.0
2022-05-18 09:55:00,107.27,107.3,106.69,106.8,49022.0,95.4254,95.4521,94.9095,95.0073,49022.0
2022-05-18 10:00:00,106.8,107.21,106.78,107.13,116833.0,95.0073,95.3721,94.9895,95.3009,116833.0
2022-05-18 10:05:00,107.11,107.41,107.08,107.1,69958.0,95.2831,95.55,95.2564,95.2742,69958.0
2022-05-18 10:10:00,107.09,107.22,106.93,107.17,50443.0,95.2653,95.381,95.123,95.3365,50443.0
2022-05-18 10:15:00,107.18,107.19,106.85,106.98,59438.0,95.3454,95.3543,95.0518,95.1675,59438.0
2022-05-18 10:20:00,106.96,107.19,106.91,107.03,58162.0,95.1497,95.3543,95.1052,95.2119,58162.0
2022-05-18 10:25:00,107.02,107.07,106.58,106.63,58503.0,95.203,95.2475,94.8116,94.8561,58503.0
2022-05-18 10:30:00,106.71,107.04,106.57,106.68,51561.0,94.9273,95.2208,94.8027,94.9006,51561.0
2022-05-18 10:35:00,106.67,106.84,106.46,106.81,86735.0,94.8917,95.0429,94.7049,95.0162,86735.0
2022-05-18 10:40:00,106.78,107.3,106.78,106.89,72560.0,94.9895,95.4521,94.9895,95.0874,72560.0
2022-05-18 10:45:00,106.88,107.24,106.83,106.99,39264.0,95.0785,95.3987,95.034,95.1763,39264.0
2022-05-18 10:50:00,106.98,106.98,106.66,106.78,82214.0,95.1675,95.1675,94.8828,94.9895,82214.0
2022-05-18 10:55:00,106.74,106.87,106.58,106.83,47947.0,94.954,95.0696,94.8116,95.034,47947.0
2022-05-18 11:00:00,106.78,106.82,106.35,106.4,85551.0,94.9895,95.0251,94.607,94.6515,85551.0
2022-05-18 11:05:00,106.4,106.41,106.05,106.25,55942.0,94.6515,94.6604,94.3401,94.5181,55942.0
2022-05-18 11:10:00,106.23,106.25,105.97,106.05,48491.0,94.5003,94.5181,94.269,94.3401,48491.0
2022-05-18 11:15:00,106.01,106.06,105.39,105.54,140443.0,94.3046,94.349,93.753,93.8865,140443.0
2022-05-18 11:20:00,105.54,105.56,104.92,105.06,158194.0,93.8865,93.9042,93.3349,93.4595,158194.0
2022-05-18 11:25:00,105.02,105.34,104.63,105.32,183497.0,93.4239,93.7085,93.0769,93.6907,183497.0
2022-05-18 11:30:00,105.3,105.86,105.2,105.55,142594.0,93.673,94.1711,93.584,93.8954,142594.0
2022-05-18 11:35:00,105.54,105.88,105.43,105.59,131876.0,93.8865,94.1889,93.7886,93.9309,131876.0
2022-05-18 11:40:00,105.55,105.9,105.55,105.84,87021.0,93.8954,94.2067,93.8954,94.1533,87021.0
2022-05-18 11:45:00,105.82,105.85,105.23,105.32,170129.0,94.1355,94.1622,93.6107,93.6907,170129.0
2022-05-18 11:50:00,105.28,105.5,105.17,105.23,81056.0,93.6552,93.8509,93.5573,93.6107,81056.0
2022-05-18 11:55:00,105.22,105.49,105.2,105.32,26256.0,93.6018,93.842,93.584,93.6907,26256.0
2022-05-18 12:00:00,105.35,105.42,105.25,105.26,37903.0,93.7174,93.7797,93.6285,93.6374,37903.0
2022-05-18 12:05:00,105.22,105.24,104.94,105.19,62900.0,93.6018,93.6196,93.3527,93.5751,62900.0
2022-05-18 12:10:00,105.2,105.5,105.07,105.45,32711.0,93.584,93.8509,93.4684,93.8064,32711.0
2022-05-18 12:15:00,105.42,106.13,105.38,105.94,41344.0,93.7797,94.4113,93.7441,94.2423,41344.0
2022-05-18 12:20:00,105.98,105.99,105.22,105.22,64497.0,94.2779,94.2868,93.6018,93.6018,64497.0
2022-05-18 12:25:00,105.19,105.48,105.18,105.26,45919.0,93.5751,93.8331,93.5662,93.6374,45919.0
2022-05-18 12:30:00,105.24,105.57,105.15,105.52,54253.0,93.6196,93.9131,93.5395,93.8687,54253.0
2022-05-18 12:35:00,105.51,105.76,105.5,105.76,77853.0,93.8598,94.0822,93.8509,94.0822,77853.0
2022-05-18 12:40:00,105.75,105.86,105.66,105.66,35379.0,94.0733,94.1711,93.9932,93.9932,35379.0
2022-05-18 12:45:00,105.65,105.95,105.64,105.95,28762.0,93.9843,94.2512,93.9754,94.2512,28762.0
2022-05-18 12:50:00,105.99,106.31,105.99,106.19,64330.0,94.2868,94.5714,94.2868,94.4647,64330.0
2022-05-18 12:55:00,106.2,106.33,106.1,106.2,38813.0,94.4736,94.5892,94.3846,94.4736,38813.0
2022-05-18 13:00:00,106.2,106.26,105.6,105.65,54138.0,94.4736,94.527,93.9398,93.9843,54138.0
2022-05-18 13:05:00,105.65,105.73,105.23,105.25,45196.0,93.9843,94.0555,93.6107,93.6285,45196.0
2022-05-18 13:10:00,105.26,105.27,104.96,104.96,27447.0,93.6374,93.6463,93.3705,93.3705,27447.0
2022-05-18 13:15:00,104.97,105.05,104.66,104.74,49320.0,93.3794,93.4506,93.1036,93.1748,49320.0
2022-05-18 13:20:00,104.76,105.04,104.57,104.61,46281.0,93.1926,93.4417,93.0236,93.0591,46281.0
2022-05-18 13:25:00,104.61,104.88,104.55,104.87,41744.0,93.0591,93.2993,93.0058,93.2904,41744.0
2022-05-18 13:30:00,104.88,105.14,104.88,105.03,33167.0,93.2993,93.5306,93.2993,93.4328,33167.0
2022-05-18 13:35:00,105.04,105.19,104.8,104.88,45432.0,93.4417,93.5751,93.2282,93.2993,45432.0
2022-05-18 13:40:00,104.87,104.87,104.37,104.37,36573.0,93.2904,93.2904,92.8456,92.8456,36573.0
2022-05-18 13:45:00,104.38,104.39,104.08,104.22,45531.0,92.8545,92.8634,92.5877,92.7122,45531.0
2022-05-18 13:50:00,104.18,104.33,104.13,104.15,22089.0,92.6766,92.8101,92.6321,92.6499,22089.0
2022-05-18 13:55:00,104.18,104.33,104.03,104.25,38652.0,92.6766,92.8101,92.5432,92.7389,38652.0
2022-05-18 14:00:00,104.28,104.48,104.1,104.33,48745.0,92.7656,92.9435,92.6055,92.8101,48745.0
2022-05-18 14:05:00,104.33,104.4,104.08,104.2,56487.0,92.8101,92.8723,92.5877,92.6944,56487.0
2022-05-18 14:10:00,104.22,104.45,103.94,103.95,61491.0,92.7122,92.9168,92.4631,92.472,61491.0
2022-05-18 14:15:00,103.95,104.19,103.74,104.04,46756.0,92.472,92.6855,92.2852,92.5521,46756.0
2022-05-18 14:20:00,104.01,104.16,103.84,103.84,31600.0,92.5254,92.6588,92.3742,92.3742,31600.0
2022-05-18 14:25:00,103.83,104.23,103.8,104.14,44380.0,92.3653,92.7211,92.3386,92.641,44380.0
2022-05-18 14:30:00,104.12,104.19,103.58,103.67,63341.0,92.6232,92.6855,92.1429,92.2229,63341.0
2022-05-18 14:35:00,103.65,103.65,103.2,103.24,55546.0,92.2051,92.2051,91.8048,91.8404,55546.0
2022-05-18 14:40:00,103.23,103.41,103.19,103.32,84773.0,91.8315,91.9916,91.7959,91.9116,84773.0
2022-05-18 14:45:00,103.3,103.32,102.76,103.19,74039.0,91.8938,91.9116,91.4134,91.7959,74039.0
2022-05-18 14:50:00,103.19,103.36,103.1,103.23,95106.0,91.7959,91.9472,91.7159,91.8315,95106.0
2022-05-18 14:55:00,103.22,103.52,103.0,103.1,64485.0,91.8226,92.0895,91.6269,91.7159,64485.0
2022-05-18 15:00:00,103.08,103.34,103.08,103.24,72559.0,91.6981,91.9294,91.6981,91.8404,72559.0
2022-05-18 15:05:00,103.25,103.47,103.25,103.4,59500.0,91.8493,92.045,91.8493,91.9828,59500.0
2022-05-18 15:10:00,103.39,103.74,103.38,103.52,47302.0,91.9739,92.2852,91.965,92.0895,47302.0
2022-05-18 15:15:00,103.54,103.83,103.54,103.63,39901.0,92.1073,92.3653,92.1073,92.1874,39901.0
2022-05-18 15:20:00,103.61,103.82,103.35,103.38,44346.0,92.1696,92.3564,91.9383,91.965,44346.0
2022-05-18 15:25:00,103.37,103.38,103.14,103.24,51975.0,91.9561,91.965,91.7515,91.8404,51975.0
2022-05-18 15:30:00,103.22,103.42,103.17,103.3,76672.0,91.8226,92.0005,91.7781,91.8938,76672.0
2022-05-18 15:35:00,103.3,104.08,103.13,103.94,113940.0,91.8938,92.5877,91.7426,92.4631,113940.0
2022-05-18 15:40:00,103.95,104.07,103.79,103.94,101795.0,92.472,92.5788,92.3297,92.4631,101795.0
2022-05-18 15:45:00,103.96,104.04,103.59,103.82,126483.0,92.4809,92.5521,92.1518,92.3564,126483.0
2022-05-18 15:50:00,103.8,104.14,103.77,104.01,175625.0,92.3386,92.641,92.3119,92.5254,175625.0
2022-05-18 15:55:00,104.01,104.58,104.01,104.5,345280.0,92.5254,93.0325,92.5254,92.9613,345280.0
2022-05-19 09:30:00,101.83,103.63,101.83,103.47,235630.0,90.5861,92.1874,90.5861,92.045,235630.0
2022-05-19 09:35:00,103.45,104.74,103.38,104.65,71443.0,92.0272,93.1748,91.965,93.0947,71443.0
2022-05-19 09:40:00,104.77,105.14,104.59,104.79,67001.0,93.2015,93.5306,93.0414,93.2193,67001.0
2022-05-19 09:45:00,104.75,104.83,103.91,104.19,102970.0,93.1837,93.2549,92.4364,92.6855,102970.0
2022-05-19 09:50:00,104.14,104.41,103.8,104.41,114022.0,92.641,92.8812,92.3386,92.8812,114022.0
2022-05-19 09:55:00,104.42,104.95,104.37,104.57,112299.0,92.8901,93.3616,92.8456,93.0236,112299.0
2022-05-19 10:00:00,104.53,104.98,104.34,104.71,80356.0,92.988,93.3883,92.819,93.1481,80356.0
2022-05-19 10:05:00,104.7,104.74,103.45,103.52,56328.0,93.1392,93.1748,92.0272,92.0895,56328.0
2022-05-19 10:10:00,103.5,104.1,103.48,103.75,47275.0,92.0717,92.6055,92.0539,92.2941,47275.0
2022-05-19 10:15:00,103.75,104.69,103.61,104.54,79463.0,92.2941,93.1303,92.1696,92.9969,79463.0
2022-05-19 10:20:00,104.49,104.77,104.25,104.43,103778.0,92.9524,93.2015,92.7389,92.899,103778.0
2022-05-19 10:25:00,104.4,104.43,103.8,103.83,44888.0,92.8723,92.899,92.3386,92.3653,44888.0
2022-05-19 10:30:00,103.8,103.94,103.32,103.54,117072.0,92.3386,92.4631,91.9116,92.1073,117072.0
2022-05-19 10:35:00,103.54,103.7,102.86,103.26,97983.0,92.1073,92.2496,91.5024,91.8582,97983.0
2022-05-19 10:40:00,103.26,103.26,102.72,103.06,64849.0,91.8582,91.8582,91.3778,91.6803,64849.0
2022-05-19 10:45:00,103.11,103.45,102.52,102.69,69013.0,91.7248,92.0272,91.1999,91.3511,69013.0
2022-05-19 10:50:00,102.72,103.26,102.61,103.26,58745.0,91.3778,91.8582,91.28,91.8582,58745.0
2022-05-19 10:55:00,103.3,103.7,102.85,102.9,39506.0,91.8938,92.2496,91.4935,91.538,39506.0
2022-05-19 11:00:00,102.94,103.75,102.88,103.66,40988.0,91.5735,92.2941,91.5202,92.214,40988.0
2022-05-19 11:05:00,103.69,103.76,103.28,103.51,23597.0,92.2407,92.303,91.876,92.0806,23597.0
2022-05-19 11:10:00,103.6,104.02,103.5,103.5,21405.0,92.1607,92.5343,92.0717,92.0717,21405.0
2022-05-19 11:15:00,103.48,103.84,103.32,103.84,27965.0,92.0539,92.3742,91.9116,92.3742,27965.0
2022-05-19 11:20:00,103.73,104.12,103.63,104.07,22968.0,92.2763,92.6232,92.1874,92.5788,22968.0
2022-05-19 11:25:00,104.1,104.23,103.97,104.14,78786.0,92.6055,92.7211,92.4898,92.641,78786.0
2022-05-19 11:30:00,104.18,104.6,104.17,104.57,38924.0,92.6766,93.0502,92.6677,93.0236,38924.0
2022-05-19 11:35:00,104.58,105.23,104.52,105.06,45034.0,93.0325,93.6107,92.9791,93.4595,45034.0
2022-05-19 11:40:00,105.11,105.45,105.02,105.23,22841.0,93.5039,93.8064,93.4239,93.6107,22841.0
2022-05-19 11:45:00,105.22,105.5,105.12,105.48,25339.0,93.6018,93.8509,93.5128,93.8331,25339.0
2022-05-19 11:50:00,105.48,105.51,105.18,105.2,31731.0,93.8331,93.8598,93.5662,93.584,31731.0
2022-05-19 11:55:00,105.16,105.2,104.96,105.2,23546.0,93.5484,93.584,93.3705,93.584,23546.0
2022-05-19 12:00:00,105.19,105.26,104.82,105.09,17877.0,93.5751,93.6374,93.246,93.4861,17877.0
2022-05-19 12:05:00,105.12,105.36,105.02,105.29,16484.0,93.5128,93.7263,93.4239,93.6641,16484.0
2022-05-19 12:10:00,105.33,105.68,105.33,105.62,57260.0,93.6996,94.011,93.6996,93.9576,57260.0
2022-05-19 12:15:00,105.71,105.89,105.68,105.76,49268.0,94.0377,94.1978,94.011,94.0822,49268.0
2022-05-19 12:20:00,105.77,105.81,105.34,105.69,102637.0,94.0911,94.1266,93.7085,94.0199,102637.0
2022-05-19 12:25:00,105.72,105.96,105.64,105.93,98685.0,94.0466,94.2601,93.9754,94.2334,98685.0
2022-05-19 12:30:00,105.93,106.13,105.78,105.84,73277.0,94.2334,94.4113,94.1,94.1533,73277.0
2022-05-19 12:35:00,105.85,105.87,105.48,105.56,98195.0,94.1622,94.18,93.8331,93.9042,98195.0
2022-05-19 12:40:00,105.51,105.55,105.02,105.11,63305.0,93.8598,93.8954,93.4239,93.5039,63305.0
2022-05-19 12:45:00,105.08,105.24,105.01,105.22,28198.0,93.4772,93.6196,93.415,93.6018,28198.0
2022-05-19 12:50:00,105.23,105.43,105.2,105.2,58898.0,93.6107,93.7886,93.584,93.584,58898.0
2022-05-19 12:55:00,105.2,105.46,105.07,105.46,22302.0,93.584,93.8153,93.4684,93.8153,22302.0
2022-05-19 13:00:00,105.5,105.55,105.31,105.4,23020.0,93.8509,93.8954,93.6819,93.7619,23020.0
2022-05-19 13:05:00,105.39,105.63,105.31,105.55,41806.0,93.753,93.9665,93.6819,93.8954,41806.0
2022-05-19 13:10:00,105.6,105.6,104.85,104.97,31695.0,93.9398,93.9398,93.2726,93.3794,31695.0
2022-05-19 13:15:00,104.95,105.21,104.74,105.21,29213.0,93.3616,93.5929,93.1748,93.5929,29213.0
2022-05-19 13:20:00,105.17,105.44,105.08,105.35,30435.0,93.5573,93.7975,93.4772,93.7174,30435.0
2022-05-19 13:25:00,105.37,105.78,105.36,105.54,32662.0,93.7352,94.1,93.7263,93.8865,32662.0
2022-05-19 13:30:00,105.54,105.74,105.42,105.48,38970.0,93.8865,94.0644,93.7797,93.8331,38970.0
2022-05-19 13:35:00,105.48,105.9,105.4,105.82,27617.0,93.8331,94.2067,93.7619,94.1355,27617.0
2022-05-19 13:40:00,105.83,105.83,105.52,105.57,20793.0,94.1444,94.1444,93.8687,93.9131,20793.0
2022-05-19 13:45:00,105.55,105.61,104.9,104.94,24342.0,93.8954,93.9487,93.3171,93.3527,24342.0
2022-05-19 13:50:00,104.94,105.9,104.92,105.88,32485.0,93.3527,94.2067,93.3349,94.1889,32485.0
2022-05-19 13:55:00,105.98,106.34,105.98,106.02,40207.0,94.2779,94.5981,94.2779,94.3135,40207.0
2022-05-19 14:00:00,106.05,106.2,105.86,106.13,34019.0,94.3401,94.4736,94.1711,94.4113,34019.0
2022-05-19 14:05:00,106.1,106.33,106.0,106.11,32913.0,94.3846,94.5892,94.2957,94.3935,32913.0
2022-05-19 14:10:00,106.15,106.29,105.94,106.06,30669.0,94.4291,94.5536,94.2423,94.349,30669.0
2022-05-19 14:15:00,106.09,106.2,105.81,105.88,31320.0,94.3757,94.4736,94.1266,94.1889,31320.0
2022-05-19 14:20:00,105.89,106.2,105.77,106.17,56866.0,94.1978,94.4736,94.0911,94.4469,56866.0
2022-05-19 14:25:00,106.2,106.22,105.88,106.04,31500.0,94.4736,94.4914,94.1889,94.3312,31500.0
2022-05-19 14:30:00,106.01,106.08,105.87,105.89,16368.0,94.3046,94.3668,94.18,94.1978,16368.0
2022-05-19 14:35:00,105.87,106.27,105.78,106.04,111111.0,94.18,94.5358,94.1,94.3312,111111.0
2022-05-19 14:40:00,106.03,106.19,105.72,106.18,24765.0,94.3224,94.4647,94.0466,94.4558,24765.0
2022-05-19 14:45:00,106.22,106.41,106.14,106.4,27949.0,94.4914,94.6604,94.4202,94.6515,27949.0
2022-05-19 14:50:00,106.39,106.49,106.19,106.29,54776.0,94.6426,94.7316,94.4647,94.5536,54776.0
2022-05-19 14:55:00,106.29,106.32,106.01,106.32,26273.0,94.5536,94.5803,94.3046,94.5803,26273.0
2022-05-19 15:00:00,106.32,106.71,106.22,106.62,40115.0,94.5803,94.9273,94.4914,94.8472,40115.0
2022-05-19 15:05:00,106.64,106.65,106.33,106.35,28712.0,94.865,94.8739,94.5892,94.607,28712.0
2022-05-19 15:10:00,106.33,106.42,106.07,106.22,35785.0,94.5892,94.6693,94.3579,94.4914,35785.0
2022-05-19 15:15:00,106.21,106.26,105.86,105.91,46010.0,94.4825,94.527,94.1711,94.2156,46010.0
2022-05-19 15:20:00,105.8,105.9,105.3,105.32,43341.0,94.1177,94.2067,93.673,93.6907,43341.0
2022-05-19 15:25:00,105.26,105.5,104.89,104.94,36335.0,93.6374,93.8509,93.3082,93.3527,36335.0
2022-05-19 15:30:00,104.92,105.25,104.82,104.89,43604.0,93.3349,93.6285,93.246,93.3082,43604.0
2022-05-19 15:35:00,104.89,104.93,104.53,104.68,55272.0,93.3082,93.3438,92.988,93.1214,55272.0
2022-05-19 15:40:00,104.7,105.24,104.7,105.19,101505.0,93.1392,93.6196,93.1392,93.5751,101505.0
2022-05-19 15:45:00,105.22,105.44,104.78,104.95,81433.0,93.6018,93.7975,93.2104,93.3616,81433.0
2022-05-19 15:50:00,104.96,105.02,104.41,104.65,77898.0,93.3705,93.4239,92.8812,93.0947,77898.0
2022-05-19 15:55:00,104.61,104.76,104.51,104.58,169495.0,93.0591,93.1926,92.9702,93.0325,169495.0
2022-05-20 09:30:00,105.13,106.59,105.13,106.17,240317.0,93.5217,94.8205,93.5217,94.4469,240317.0
2022-05-20 09:35:00,106.17,107.22,106.08,107.11,179390.0,94.4469,95.381,94.3668,95.2831,179390.0
2022-05-20 09:40:00,107.03,107.19,106.73,107.08,79556.0,95.2119,95.3543,94.9451,95.2564,79556.0
2022-05-20 09:45:00,107.09,107.09,106.44,106.79,46845.0,95.2653,95.2653,94.6871,94.9984,46845.0
2022-05-20 09:50:00,106.75,107.33,106.71,107.17,56129.0,94.9628,95.4788,94.9273,95.3365,56129.0
2022-05-20 09:55:00,107.08,107.47,107.06,107.43,68126.0,95.2564,95.6033,95.2386,95.5678,68126.0
2022-05-20 10:00:00,107.45,107.55,107.11,107.19,83948.0,95.5856,95.6745,95.2831,95.3543,83948.0
2022-05-20 10:05:00,107.2,107.27,106.38,106.44,46105.0,95.3632,95.4254,94.6337,94.6871,46105.0
2022-05-20 10:10:00,106.41,106.5,106.15,106.41,37827.0,94.6604,94.7405,94.4291,94.6604,37827.0
2022-05-20 10:15:00,106.53,106.78,106.27,106.39,32095.0,94.7671,94.9895,94.5358,94.6426,32095.0
2022-05-20 10:20:00,106.43,106.43,105.9,106.36,40916.0,94.6782,94.6782,94.2067,94.6159,40916.0
2022-05-20 10:25:00,106.42,106.55,106.29,106.4,29705.0,94.6693,94.7849,94.5536,94.6515,29705.0
2022-05-20 10:30:00,106.34,106.8,106.24,106.56,40290.0,94.5981,95.0073,94.5092,94.7938,40290.0
2022-05-20 10:35:00,106.49,106.55,105.93,106.06,63073.0,94.7316,94.7849,94.2334,94.349,63073.0
2022-05-20 10:40:00,106.05,106.16,105.89,105.9,21700.0,94.3401,94.438,94.1978,94.2067,21700.0
2022-05-20 10:45:00,105.88,106.0,105.37,105.52,46683.0,94.1889,94.2957,93.7352,93.8687,46683.0
2022-05-20 10:50:00,105.54,105.56,104.75,105.02,90331.0,93.8865,93.9042,93.1837,93.4239,90331.0
2022-05-20 10:55:00,105.03,105.11,104.64,104.69,70289.0,93.4328,93.5039,93.0858,93.1303,70289.0
2022-05-20 11:00:00,104.67,104.95,104.66,104.73,56641.0,93.1125,93.3616,93.1036,93.1659,56641.0
2022-05-20 11:05:00,104.73,104.79,104.31,104.49,31564.0,93.1659,93.2193,92.7923,92.9524,31564.0
2022-05-20 11:10:00,104.44,104.56,104.17,104.45,37724.0,92.9079,93.0147,92.6677,92.9168,37724.0
2022-05-20 11:15:00,104.43,104.5,104.07,104.14,13796.0,92.899,92.9613,92.5788,92.641,13796.0
2022-05-20 11:20:00,104.17,104.36,104.03,104.21,19466.0,92.6677,92.8367,92.5432,92.7033,19466.0
2022-05-20 11:25:00,104.25,104.67,104.23,104.42,24533.0,92.7389,93.1125,92.7211,92.8901,24533.0
2022-05-20 11:30:00,104.37,104.77,104.37,104.64,26988.0,92.8456,93.2015,92.8456,93.0858,26988.0
2022-05-20 11:35:00,104.64,104.64,103.98,104.15,47966.0,93.0858,93.0858,92.4987,92.6499,47966.0
2022-05-20 11:40:00,104.1,104.52,104.09,104.17,23068.0,92.6055,92.9791,92.5966,92.6677,23068.0
2022-05-20 11:45:00,104.15,104.67,104.15,104.49,31046.0,92.6499,93.1125,92.6499,92.9524,31046.0
2022-05-20 11:50:00,104.51,104.92,104.37,104.46,28764.0,92.9702,93.3349,92.8456,92.9257,28764.0
2022-05-20 11:55:00,104.47,104.68,104.4,104.52,30420.0,92.9346,93.1214,92.8723,92.9791,30420.0
2022-05-20 12:00:00,104.52,104.6,104.05,104.32,24280.0,92.9791,93.0502,92.561,92.8012,24280.0
2022-05-20 12:05:00,104.29,104.7,104.1,104.16,47548.0,92.7745,93.1392,92.6055,92.6588,47548.0
2022-05-20 12:10:00,104.09,104.84,103.95,104.77,67875.0,92.5966,93.2637,92.472,93.2015,67875.0
2022-05-20 12:15:00,104.78,104.79,104.51,104.55,32341.0,93.2104,93.2193,92.9702,93.0058,32341.0
2022-05-20 12:20:00,104.51,104.84,104.5,104.82,32709.0,92.9702,93.2637,92.9613,93.246,32709.0
2022-05-20 12:25:00,104.8,104.84,104.45,104.71,39812.0,93.2282,93.2637,92.9168,93.1481,39812.0
2022-05-20 12:30:00,104.73,104.85,104.51,104.52,25624.0,93.1659,93.2726,92.9702,92.9791,25624.0
2022-05-20 12:35:00,104.52,104.52,104.02,104.15,45553.0,92.9791,92.9791,92.5343,92.6499,45553.0
2022-05-20 12:40:00,104.08,104.21,103.73,103.74,42584.0,92.5877,92.7033,92.2763,92.2852,42584.0
2022-05-20 12:45:00,103.7,104.09,103.55,104.06,45241.0,92.2496,92.5966,92.1162,92.5699,45241.0
2022-05-20 12:50:00,104.08,104.12,103.68,103.72,30132.0,92.5877,92.6232,92.2318,92.2674,30132.0
2022-05-20 12:55:00,103.7,103.97,103.63,103.81,45812.0,92.2496,92.4898,92.1874,92.3475,45812.0
2022-05-20 13:00:00,103.77,103.77,103.12,103.22,57635.0,92.3119,92.3119,91.7337,91.8226,57635.0
2022-05-20 13:05:00,103.25,103.54,103.08,103.13,46744.0,91.8493,92.1073,91.6981,91.7426,46744.0
2022-05-20 13:10:00,103.12,103.17,102.88,102.99,69992.0,91.7337,91.7781,91.5202,91.618,69992.0
2022-05-20 13:15:00,103.02,103.04,102.5,102.61,79027.0,91.6447,91.6625,91.1821,91.28,79027.0
2022-05-20 13:20:00,102.61,102.74,102.46,102.47,53315.0,91.28,91.3956,91.1465,91.1554,53315.0
2022-05-20 13:25:00,102.48,102.52,102.19,102.26,91945.0,91.1643,91.1999,90.9064,90.9686,91945.0
2022-05-20 13:30:00,102.27,103.2,102.19,103.15,100112.0,90.9775,91.8048,90.9064,91.7604,100112.0
2022-05-20 13:35:00,103.15,103.23,102.89,102.95,57817.0,91.7604,91.8315,91.5291,91.5824,57817.0
2022-05-20 13:40:00,102.95,103.18,102.75,103.08,42925.0,91.5824,91.787,91.4045,91.6981,42925.0
2022-05-20 13:45:00,103.03,103.26,102.94,102.94,41122.0,91.6536,91.8582,91.5735,91.5735,41122.0
2022-05-20 13:50:00,102.94,103.23,102.74,103.04,42308.0,91.5735,91.8315,91.3956,91.6625,42308.0
2022-05-20 13:55:00,103.06,103.06,102.84,103.04,49705.0,91.6803,91.6803,91.4846,91.6625,49705.0
2022-05-20 14:00:00,103.05,103.19,102.86,103.07,42944.0,91.6714,91.7959,91.5024,91.6892,42944.0
2022-05-20 14:05:00,103.05,103.07,102.75,103.05,48826.0,91.6714,91.6892,91.4045,91.6714,48826.0
2022-05-20 14:10:00,103.05,103.15,102.74,102.85,26862.0,91.6714,91.7604,91.3956,91.4935,26862.0
2022-05-20 14:15:00,102.78,102.99,102.55,102.86,30807.0,91.4312,91.618,91.2266,91.5024,30807.0
2022-05-20 14:20:00,102.82,103.0,102.61,102.87,17925.0,91.4668,91.6269,91.28,91.5113,17925.0
2022-05-20 14:25:00,102.83,102.99,102.78,102.97,18257.0,91.4757,91.618,91.4312,91.6002,18257.0
2022-05-20 14:30:00,102.94,103.06,102.73,102.91,46406.0,91.5735,91.6803,91.3867,91.5469,46406.0
2022-05-20 14:35:00,102.87,103.11,102.86,102.98,19292.0,91.5113,91.7248,91.5024,91.6091,19292.0
2022-05-20 14:40:00,102.98,103.43,102.91,103.4,26806.0,91.6091,92.0094,91.5469,91.9828,26806.0
2022-05-20 14:45:00,103.39,103.43,103.15,103.28,19700.0,91.9739,92.0094,91.7604,91.876,19700.0
2022-05-20 14:50:00,103.31,103.71,103.2,103.57,25796.0,91.9027,92.2585,91.8048,92.134,25796.0
2022-05-20 14:55:00,103.52,103.62,103.2,103.2,48603.0,92.0895,92.1785,91.8048,91.8048,48603.0
2022-05-20 15:00:00,103.23,103.34,103.0,103.09,26161.0,91.8315,91.9294,91.6269,91.707,26161.0
2022-05-20 15:05:00,103.09,103.19,102.94,103.0,23455.0,91.707,91.7959,91.5735,91.6269,23455.0
2022-05-20 15:10:00,102.98,103.19,102.95,103.19,23282.0,91.6091,91.7959,91.5824,91.7959,23282.0
2022-05-20 15:15:00,103.19,103.52,103.11,103.38,31540.0,91.7959,92.0895,91.7248,91.965,31540.0
2022-05-20 15:20:00,103.41,103.51,103.17,103.35,28669.0,91.9916,92.0806,91.7781,91.9383,28669.0
2022-05-20 15:25:00,103.36,103.77,103.19,103.76,29596.0,91.9472,92.3119,91.7959,92.303,29596.0
2022-05-20 15:30:00,103.75,103.97,103.45,103.93,52756.0,92.2941,92.4898,92.0272,92.4542,52756.0
2022-05-20 15:35:00,103.89,104.48,103.81,104.33,98607.0,92.4186,92.9435,92.3475,92.8101,98607.0
2022-05-20 15:40:00,104.33,104.8,104.33,104.48,60373.0,92.8101,93.2282,92.8101,92.9435,60373.0
2022-05-20 15:45:00,104.5,104.94,104.33,104.87,70927.0,92.9613,93.3527,92.8101,93.2904,70927.0
2022-05-20 15:50:00,104.89,105.18,104.6,104.71,98436.0,93.3082,93.5662,93.0502,93.1481,98436.0
2022-05-20 15:55:00,104.69,105.05,104.54,105.02,291547.0,93.1303,93.4506,92.9969,93.4239,291547.0
2022-05-23 09:30:00,106.04,106.47,105.88,106.09,214154.0,94.3312,94.7138,94.1889,94.3757,214154.0
2022-05-23 09:35:00,106.11,106.44,105.83,105.91,124426.0,94.3935,94.6871,94.1444,94.2156,124426.0
2022-05-23 09:40:00,105.9,106.55,105.77,106.53,96415.0,94.2067,94.7849,94.0911,94.7671,96415.0
2022-05-23 09:45:00,106.53,107.04,106.26,106.87,75789.0,94.7671,95.2208,94.527,95.0696,75789.0
2022-05-23 09:50:00,106.83,107.55,106.78,107.34,114642.0,95.034,95.6745,94.9895,95.4877,114642.0
2022-05-23 09:55:00,107.35,107.4,106.72,106.72,46164.0,95.4966,95.5411,94.9362,94.9362,46164.0
2022-05-23 10:00:00,106.75,106.88,106.25,106.86,48580.0,94.9628,95.0785,94.5181,95.0607,48580.0
2022-05-23 10:05:00,106.86,107.38,106.75,107.34,82698.0,95.0607,95.5233,94.9628,95.4877,82698.0
2022-05-23 10:10:00,107.34,107.7,107.14,107.55,69449.0,95.4877,95.808,95.3098,95.6745,69449.0
2022-05-23 10:15:00,107.58,107.9,107.34,107.9,65902.0,95.7012,95.9859,95.4877,95.9859,65902.0
2022-05-23 10:20:00,107.87,108.2,107.5,108.17,79510.0,95.9592,96.2527,95.63,96.2261,79510.0
2022-05-23 10:25:00,108.19,108.19,107.59,108.17,47098.0,96.2438,96.2438,95.7101,96.2261,47098.0
2022-05-23 10:30:00,108.2,108.37,108.07,108.31,137629.0,96.2527,96.404,96.1371,96.3506,137629.0
2022-05-23 10:35:00,108.33,108.44,108.22,108.28,73996.0,96.3684,96.4662,96.2705,96.3239,73996.0
2022-05-23 10:40:00,108.3,108.37,107.95,108.11,54978.0,96.3417,96.404,96.0303,96.1727,54978.0
2022-05-23 10:45:00,108.14,108.67,108.1,108.22,326409.0,96.1994,96.6708,96.1638,96.2705,326409.0
2022-05-23 10:50:00,108.22,108.39,107.96,108.27,74398.0,96.2705,96.4218,96.0392,96.315,74398.0
2022-05-23 10:55:00,108.27,108.33,108.13,108.22,45791.0,96.315,96.3684,96.1905,96.2705,45791.0
2022-05-23 11:00:00,108.27,108.45,108.08,108.42,88326.0,96.315,96.4751,96.146,96.4485,88326.0
2022-05-23 11:05:00,108.42,108.45,108.17,108.2,60163.0,96.4485,96.4751,96.2261,96.2527,60163.0
2022-05-23 11:10:00,108.2,108.25,107.93,108.19,59166.0,96.2527,96.2972,96.0126,96.2438,59166.0
2022-05-23 11:15:00,108.22,108.25,108.0,108.22,44900.0,96.2705,96.2972,96.0748,96.2705,44900.0
2022-05-23 11:20:00,108.23,108.35,108.12,108.23,50164.0,96.2794,96.3862,96.1816,96.2794,50164.0
2022-05-23 11:25:00,108.23,108.35,108.1,108.31,52844.0,96.2794,96.3862,96.1638,96.3506,52844.0
2022-05-23 11:30:00,108.32,108.51,108.21,108.46,67719.0,96.3595,96.5285,96.2616,96.484,67719.0
2022-05-23 11:35:00,108.48,108.48,108.04,108.3,55186.0,96.5018,96.5018,96.1104,96.3417,55186.0
2022-05-23 11:40:00,108.38,108.38,108.1,108.13,39822.0,96.4129,96.4129,96.1638,96.1905,39822.0
2022-05-23 11:45:00,108.13,108.21,107.75,107.91,41491.0,96.1905,96.2616,95.8524,95.9948,41491.0
2022-05-23 11:50:00,107.96,108.23,107.92,108.2,39870.0,96.0392,96.2794,96.0037,96.2527,39870.0
2022-05-23 11:55:00,108.22,108.24,108.03,108.07,34157.0,96.2705,96.2883,96.1015,96.1371,34157.0
2022-05-23 12:00:00,108.09,108.49,108.01,108.39,38171.0,96.1549,96.5107,96.0837,96.4218,38171.0
2022-05-23 12:05:00,108.38,108.55,108.26,108.41,36989.0,96.4129,96.5641,96.3061,96.4396,36989.0
2022-05-23 12:10:00,108.39,108.42,108.21,108.4,53632.0,96.4218,96.4485,96.2616,96.4307,53632.0
2022-05-23 12:15:00,108.43,108.58,108.31,108.42,49470.0,96.4573,96.5908,96.3506,96.4485,49470.0
2022-05-23 12:20:00,108.44,108.55,108.34,108.39,57850.0,96.4662,96.5641,96.3773,96.4218,57850.0
2022-05-23 12:25:00,108.37,108.39,108.03,108.07,46412.0,96.404,96.4218,96.1015,96.1371,46412.0
2022-05-23 12:30:00,108.09,108.18,107.96,108.16,55027.0,96.1549,96.235,96.0392,96.2172,55027.0
2022-05-23 12:35:00,108.16,108.24,108.05,108.21,36951.0,96.2172,96.2883,96.1193,96.2616,36951.0
2022-05-23 12:40:00,108.2,108.32,108.11,108.16,57251.0,96.2527,96.3595,96.1727,96.2172,57251.0
2022-05-23 12:45:00,108.18,108.21,107.76,107.79,36613.0,96.235,96.2616,95.8613,95.888,36613.0
2022-05-23 12:50:00,107.78,107.8,107.29,107.29,46947.0,95.8791,95.8969,95.4432,95.4432,46947.0
2022-05-23 12:55:00,107.3,107.42,107.24,107.41,41241.0,95.4521,95.5589,95.3987,95.55,41241.0
2022-05-23 13:00:00,107.42,107.42,107.16,107.18,47704.0,95.5589,95.5589,95.3276,95.3454,47704.0
2022-05-23 13:05:00,107.16,107.37,107.12,107.35,26447.0,95.3276,95.5144,95.292,95.4966,26447.0
2022-05-23 13:10:00,107.34,107.37,107.21,107.28,22917.0,95.4877,95.5144,95.3721,95.4343,22917.0
2022-05-23 13:15:00,107.26,107.26,106.78,106.89,36826.0,95.4165,95.4165,94.9895,95.0874,36826.0
2022-05-23 13:20:00,106.92,107.23,106.74,107.21,26921.0,95.1141,95.3898,94.954,95.3721,26921.0
2022-05-23 13:25:00,107.25,107.36,107.2,107.36,20972.0,95.4076,95.5055,95.3632,95.5055,20972.0
2022-05-23 13:30:00,107.38,107.83,107.34,107.79,25919.0,95.5233,95.9236,95.4877,95.888,25919.0
2022-05-23 13:35:00,107.79,108.04,107.76,107.9,29383.0,95.888,96.1104,95.8613,95.9859,29383.0
2022-05-23 13:40:00,107.88,108.15,107.88,108.1,32861.0,95.9681,96.2083,95.9681,96.1638,32861.0
2022-05-23 13:45:00,108.07,108.24,108.0,108.13,38566.0,96.1371,96.2883,96.0748,96.1905,38566.0
2022-05-23 13:50:00,108.15,108.28,108.06,108.21,29057.0,96.2083,96.3239,96.1282,96.2616,29057.0
2022-05-23 13:55:00,108.23,108.42,108.22,108.38,29418.0,96.2794,96.4485,96.2705,96.4129,29418.0
2022-05-23 14:00:00,108.41,108.54,108.26,108.49,146422.0,96.4396,96.5552,96.3061,96.5107,146422.0
2022-05-23 14:05:00,108.51,108.67,108.37,108.65,66652.0,96.5285,96.6708,96.404,96.6531,66652.0
2022-05-23 14:10:00,108.66,108.86,108.6,108.84,103432.0,96.662,96.8399,96.6086,96.8221,103432.0
2022-05-23 14:15:00,108.84,108.94,108.71,108.93,56330.0,96.8221,96.911,96.7064,96.9021,56330.0
2022-05-23 14:20:00,108.93,108.99,108.82,108.98,34911.0,96.9021,96.9555,96.8043,96.9466,34911.0
2022-05-23 14:25:00,108.98,109.0,108.66,108.79,77301.0,96.9466,96.9644,96.662,96.7776,77301.0
2022-05-23 14:30:00,108.79,108.97,108.7,108.84,23084.0,96.7776,96.9377,96.6975,96.8221,23084.0
2022-05-23 14:35:00,108.84,108.94,108.76,108.88,17007.0,96.8221,96.911,96.7509,96.8577,17007.0
2022-05-23 14:40:00,108.9,109.11,108.87,109.11,169144.0,96.8754,97.0623,96.8488,97.0623,169144.0
2022-05-23 14:45:00,109.12,109.21,108.9,109.0,50954.0,97.0712,97.1512,96.8754,96.9644,50954.0
2022-05-23 14:50:00,108.98,109.29,108.94,109.12,44515.0,96.9466,97.2224,96.911,97.0712,44515.0
2022-05-23 14:55:00,109.13,109.13,108.9,109.06,34123.0,97.0801,97.0801,96.8754,97.0178,34123.0
2022-05-23 15:00:00,109.09,109.31,109.06,109.31,53564.0,97.0445,97.2402,97.0178,97.2402,53564.0
2022-05-23 15:05:00,109.33,109.34,109.11,109.21,67073.0,97.258,97.2669,97.0623,97.1512,67073.0
2022-05-23 15:10:00,109.24,109.24,108.82,109.06,48272.0,97.1779,97.1779,96.8043,97.0178,48272.0
2022-05-23 15:15:00,109.07,109.1,108.76,108.95,48738.0,97.0267,97.0534,96.7509,96.9199,48738.0
2022-05-23 15:20:00,108.98,109.03,108.7,108.79,39815.0,96.9466,96.9911,96.6975,96.7776,39815.0
2022-05-23 15:25:00,108.78,109.01,108.71,108.94,90481.0,96.7687,96.9733,96.7064,96.911,90481.0
2022-05-23 15:30:00,108.93,109.13,108.87,109.09,71828.0,96.9021,97.0801,96.8488,97.0445,71828.0
2022-05-23 15:35:00,109.11,109.43,109.09,109.22,170745.0,97.0623,97.3469,97.0445,97.1601,170745.0
2022-05-23 15:40:00,109.23,109.23,108.92,109.04,161017.0,97.169,97.169,96.8932,97.0,161017.0
2022-05-23 15:45:00,109.04,109.08,108.75,108.83,157398.0,97.0,97.0356,96.742,96.8132,157398.0
2022-05-23 15:50:00,108.83,109.13,108.8,108.84,167258.0,96.8132,97.0801,96.7865,96.8221,167258.0
2022-05-23 15:55:00,108.85,109.1,108.76,109.02,276839.0,96.831,97.0534,96.7509,96.9822,276839.0
2022-05-24 09:30:00,107.95,108.8,107.58,108.52,227662.0,96.0303,96.7865,95.7012,96.5374,227662.0
2022-05-24 09:35:00,108.47,109.32,108.4,108.83,120530.0,96.4929,97.2491,96.4307,96.8132,120530.0
2022-05-24 09:40:00,108.81,109.71,108.81,109.71,154841.0,96.7954,97.596,96.7954,97.596,154841.0
2022-05-24 09:45:00,109.69,109.85,109.09,109.33,96508.0,97.5782,97.7206,97.0445,97.258,96508.0
2022-05-24 09:50:00,109.34,109.81,109.12,109.52,67433.0,97.2669,97.685,97.0712,97.427,67433.0
2022-05-24 09:55:00,109.53,109.66,109.32,109.34,87878.0,97.4359,97.5515,97.2491,97.2669,87878.0
2022-05-24 10:00:00,109.32,109.5,108.51,109.08,94613.0,97.2491,97.4092,96.5285,97.0356,94613.0
2022-05-24 10:05:00,109.03,109.28,108.62,108.77,52314.0,96.9911,97.2135,96.6264,96.7598,52314.0
2022-05-24 10:10:00,108.76,108.76,108.09,108.09,107135.0,96.7509,96.7509,96.1549,96.1549,107135.0
2022-05-24 10:15:00,108.1,108.11,107.6,107.78,108465.0,96.1638,96.1727,95.719,95.8791,108465.0
2022-05-24 10:20:00,107.76,108.09,107.6,107.7,56371.0,95.8613,96.1549,95.719,95.808,56371.0
2022-05-24 10:25:00,107.7,107.93,107.45,107.89,66396.0,95.808,96.0126,95.5856,95.977,66396.0
2022-05-24 10:30:00,107.87,107.88,107.37,107.59,75373.0,95.9592,95.9681,95.5144,95.7101,75373.0
2022-05-24 10:35:00,107.58,107.73,107.2,107.41,63159.0,95.7012,95.8346,95.3632,95.55,63159.0
2022-05-24 10:40:00,107.42,107.45,107.01,107.07,52111.0,95.5589,95.5856,95.1941,95.2475,52111.0
2022-05-24 10:45:00,107.07,107.08,106.38,106.41,66683.0,95.2475,95.2564,94.6337,94.6604,66683.0
2022-05-24 10:50:00,106.49,106.85,106.3,106.82,23919.0,94.7316,95.0518,94.5625,95.0251,23919.0
2022-05-24 10:55:00,106.83,107.18,106.75,107.17,26030.0,95.034,95.3454,94.9628,95.3365,26030.0
2022-05-24 11:00:00,107.17,107.58,107.03,107.34,40563.0,95.3365,95.7012,95.2119,95.4877,40563.0
2022-05-24 11:05:00,107.31,107.56,107.26,107.5,32608.0,95.461,95.6834,95.4165,95.63,32608.0
2022-05-24 11:10:00,107.52,107.58,107.2,107.2,20521.0,95.6478,95.7012,95.3632,95.3632,20521.0
2022-05-24 11:15:00,107.18,107.4,106.87,106.92,24793.0,95.3454,95.5411,95.0696,95.1141,24793.0
2022-05-24 11:20:00,106.88,107.07,106.66,106.96,34212.0,95.0785,95.2475,94.8828,95.1497,34212.0
2022-05-24 11:25:00,106.96,107.11,106.77,106.87,21909.0,95.1497,95.2831,94.9806,95.0696,21909.0
2022-05-24 11:30:00,106.87,106.91,106.41,106.72,30517.0,95.0696,95.1052,94.6604,94.9362,30517.0
2022-05-24 11:35:00,106.69,106.84,106.57,106.84,17139.0,94.9095,95.0429,94.8027,95.0429,17139.0
2022-05-24 11:40:00,106.94,107.47,106.87,107.44,54790.0,95.1319,95.6033,95.0696,95.5767,54790.0
2022-05-24 11:45:00,107.41,108.23,107.36,108.2,62252.0,95.55,96.2794,95.5055,96.2527,62252.0
2022-05-24 11:50:00,108.24,108.24,107.78,107.78,31401.0,96.2883,96.2883,95.8791,95.8791,31401.0
2022-05-24 11:55:00,107.8,108.25,107.76,108.0,22568.0,95.8969,96.2972,95.8613,96.0748,22568.0
2022-05-24 12:00:00,107.96,108.08,107.8,107.87,24610.0,96.0392,96.146,95.8969,95.9592,24610.0
2022-05-24 12:05:00,107.93,108.19,107.84,108.19,22765.0,96.0126,96.2438,95.9325,96.2438,22765.0
2022-05-24 12:10:00,108.19,108.39,108.11,108.35,24300.0,96.2438,96.4218,96.1727,96.3862,24300.0
2022-05-24 12:15:00,108.36,108.56,108.04,108.11,35752.0,96.3951,96.573,96.1104,96.1727,35752.0
2022-05-24 12:20:00,108.15,108.23,107.95,108.19,53918.0,96.2083,96.2794,96.0303,96.2438,53918.0
2022-05-24 12:25:00,108.2,108.24,107.96,108.01,25915.0,96.2527,96.2883,96.0392,96.0837,25915.0
2022-05-24 12:30:00,108.03,108.13,107.7,107.8,28624.0,96.1015,96.1905,95.808,95.8969,28624.0
2022-05-24 12:35:00,107.85,107.89,107.42,107.7,25428.0,95.9414,95.977,95.5589,95.808,25428.0
2022-05-24 12:40:00,107.71,107.74,107.62,107.65,19006.0,95.8168,95.8435,95.7368,95.7635,19006.0
2022-05-24 12:45:00,107.62,107.79,107.55,107.72,17149.0,95.7368,95.888,95.6745,95.8257,17149.0
2022-05-24 12:50:00,107.71,108.06,107.71,108.04,21026.0,95.8168,96.1282,95.8168,96.1104,21026.0
2022-05-24 12:55:00,108.1,108.28,107.96,108.05,45069.0,96.1638,96.3239,96.0392,96.1193,45069.0
2022-05-24 13:00:00,107.97,108.05,107.81,107.91,14092.0,96.0481,96.1193,95.9058,95.9948,14092.0
2022-05-24 13:05:00,107.9,108.04,107.86,107.95,12639.0,95.9859,96.1104,95.9503,96.0303,12639.0
2022-05-24 13:10:00,107.93,108.08,107.83,108.02,17583.0,96.0126,96.146,95.9236,96.0926,17583.0
2022-05-24 13:15:00,107.98,108.25,107.85,108.1,29373.0,96.057,96.2972,95.9414,96.1638,29373.0
2022-05-24 13:20:00,108.12,108.16,107.88,108.09,19562.0,96.1816,96.2172,95.9681,96.1549,19562.0
2022-05-24 13:25:00,108.05,108.45,107.88,108.41,51690.0,96.1193,96.4751,95.9681,96.4396,51690.0
2022-05-24 13:30:00,108.4,108.4,108.17,108.3,25305.0,96.4307,96.4307,96.2261,96.3417,25305.0
2022-05-24 13:35:00,108.31,108.45,108.25,108.38,26900.0,96.3506,96.4751,96.2972,96.4129,26900.0
2022-05-24 13:40:00,108.37,108.61,108.25,108.29,20727.0,96.404,96.6175,96.2972,96.3328,20727.0
2022-05-24 13:45:00,108.28,108.54,108.25,108.4,25294.0,96.3239,96.5552,96.2972,96.4307,25294.0
2022-05-24 13:50:00,108.43,108.72,108.32,108.69,24000.0,96.4573,96.7153,96.3595,96.6886,24000.0
2022-05-24 13:55:00,108.72,108.81,108.51,108.66,24029.0,96.7153,96.7954,96.5285,96.662,24029.0
2022-05-24 14:00:00,108.69,108.78,108.49,108.51,22612.0,96.6886,96.7687,96.5107,96.5285,22612.0
2022-05-24 14:05:00,108.52,109.14,108.52,109.01,34782.0,96.5374,97.0889,96.5374,96.9733,34782.0
2022-05-24 14:10:00,109.01,109.37,108.99,109.32,43995.0,96.9733,97.2936,96.9555,97.2491,43995.0
2022-05-24 14:15:00,109.31,109.32,109.07,109.17,25588.0,97.2402,97.2491,97.0267,97.1156,25588.0
2022-05-24 14:20:00,109.13,109.28,108.92,109.27,25682.0,97.0801,97.2135,96.8932,97.2046,25682.0
2022-05-24 14:25:00,109.28,109.4,109.17,109.33,52858.0,97.2135,97.3202,97.1156,97.258,52858.0
2022-05-24 14:30:00,109.33,109.6,109.29,109.6,31316.0,97.258,97.4982,97.2224,97.4982,31316.0
2022-05-24 14:35:00,109.59,109.67,109.39,109.52,26715.0,97.4893,97.5604,97.3113,97.427,26715.0
2022-05-24 14:40:00,109.53,109.56,109.2,109.29,29030.0,97.4359,97.4626,97.1423,97.2224,29030.0
2022-05-24 14:45:00,109.28,109.38,108.82,108.91,70609.0,97.2135,97.3024,96.8043,96.8843,70609.0
2022-05-24 14:50:00,108.87,109.05,108.7,108.94,19812.0,96.8488,97.0089,96.6975,96.911,19812.0
2022-05-24 14:55:00,108.91,109.12,108.82,109.09,26902.0,96.8843,97.0712,96.8043,97.0445,26902.0
2022-05-24 15:00:00,109.06,109.52,109.03,109.46,43260.0,97.0178,97.427,96.9911,97.3736,43260.0
2022-05-24 15:05:00,109.45,109.51,109.28,109.31,39866.0,97.3647,97.4181,97.2135,97.2402,39866.0
2022-05-24 15:10:00,109.33,109.51,109.31,109.42,35765.0,97.258,97.4181,97.2402,97.338,35765.0
2022-05-24 15:15:00,109.42,109.47,109.1,109.19,35398.0,97.338,97.3825,97.0534,97.1334,35398.0
2022-05-24 15:20:00,109.18,109.41,108.97,109.31,33570.0,97.1245,97.3291,96.9377,97.2402,33570.0
2022-05-24 15:25:00,109.32,109.53,109.21,109.53,57781.0,97.2491,97.4359,97.1512,97.4359,57781.0
2022-05-24 15:30:00,109.53,109.61,109.4,109.54,43598.0,97.4359,97.5071,97.3202,97.4448,43598.0
2022-05-24 15:35:00,109.56,109.91,109.5,109.84,94183.0,97.4626,97.7739,97.4092,97.7117,94183.0
2022-05-24 15:40:00,109.86,109.95,109.64,109.66,60175.0,97.7294,97.8095,97.5337,97.5515,60175.0
2022-05-24 15:45:00,109.65,109.98,109.64,109.73,118477.0,97.5426,97.8362,97.5337,97.6138,118477.0
2022-05-24 15:50:00,109.76,109.86,109.3,109.3,94751.0,97.6405,97.7294,97.2313,97.2313,94751.0
2022-05-24 15:55:00,109.31,109.62,109.24,109.56,298168.0,97.2402,97.5159,97.1779,97.4626,298168.0
2022-05-25 09:30:00,109.95,110.59,109.81,110.43,453813.0,97.8095,98.3788,97.685,98.2365,453813.0
2022-05-25 09:35:00,110.48,110.86,110.02,110.25,59344.0,98.281,98.619,97.8718,98.0764,59344.0
2022-05-25 09:40:00,110.27,110.83,110.1,110.79,35491.0,98.0942,98.5923,97.9429,98.5568,35491.0
2022-05-25 09:45:00,110.8,110.92,110.4,110.67,52974.0,98.5657,98.6724,98.2098,98.45,52974.0
2022-05-25 09:50:00,110.69,111.1,110.63,110.92,80740.0,98.4678,98.8325,98.4144,98.6724,80740.0
2022-05-25 09:55:00,110.93,111.02,110.74,110.99,59123.0,98.6813,98.7614,98.5123,98.7347,59123.0
2022-05-25 10:00:00,111.0,111.04,110.44,110.57,75523.0,98.7436,98.7792,98.2454,98.3611,75523.0
2022-05-25 10:05:00,110.57,110.72,109.9,110.48,77269.0,98.3611,98.4945,97.765,98.281,77269.0
2022-05-25 10:10:00,110.48,110.84,110.28,110.78,42155.0,98.281,98.6012,98.1031,98.5479,42155.0
2022-05-25 10:15:00,110.78,111.22,110.74,111.16,60056.0,98.5479,98.9393,98.5123,98.8859,60056.0
2022-05-25 10:20:00,111.16,111.5,110.94,111.26,77201.0,98.8859,99.1884,98.6902,98.9749,77201.0
2022-05-25 10:25:00,111.29,111.42,111.09,111.14,45903.0,99.0016,99.1172,98.8236,98.8681,45903.0
2022-05-25 10:30:00,111.09,111.09,110.81,110.84,29328.0,98.8236,98.8236,98.5746,98.6012,29328.0
2022-05-25 10:35:00,110.85,110.98,110.66,110.67,64179.0,98.6101,98.7258,98.4411,98.45,64179.0
2022-05-25 10:40:00,110.68,110.71,110.32,110.66,36900.0,98.4589,98.4856,98.1387,98.4411,36900.0
2022-05-25 10:45:00,110.68,110.68,110.23,110.4,34713.0,98.4589,98.4589,98.0586,98.2098,34713.0
2022-05-25 10:50:00,110.41,110.63,110.4,110.59,65739.0,98.2187,98.4144,98.2098,98.3788,65739.0
2022-05-25 10:55:00,110.6,110.68,110.37,110.46,67099.0,98.3877,98.4589,98.1831,98.2632,67099.0
2022-05-25 11:00:00,110.5,110.56,110.31,110.37,55214.0,98.2988,98.3522,98.1298,98.1831,55214.0
2022-05-25 11:05:00,110.43,110.49,110.2,110.29,26519.0,98.2365,98.2899,98.0319,98.112,26519.0
2022-05-25 11:10:00,110.31,110.4,109.94,109.98,48797.0,98.1298,98.2098,97.8006,97.8362,48797.0
2022-05-25 11:15:00,110.0,110.33,109.88,110.33,34115.0,97.854,98.1476,97.7472,98.1476,34115.0
2022-05-25 11:20:00,110.32,110.36,109.93,110.04,22062.0,98.1387,98.1742,97.7917,97.8896,22062.0
2022-05-25 11:25:00,110.11,110.26,110.05,110.23,21438.0,97.9518,98.0853,97.8985,98.0586,21438.0
2022-05-25 11:30:00,110.19,110.4,110.06,110.23,22385.0,98.023,98.2098,97.9074,98.0586,22385.0
2022-05-25 11:35:00,110.23,110.34,109.71,109.96,34839.0,98.0586,98.1564,97.596,97.8184,34839.0
2022-05-25 11:40:00,109.89,110.27,109.83,110.06,21211.0,97.7561,98.0942,97.7028,97.9074,21211.0
2022-05-25 11:45:00,110.06,110.34,110.01,110.29,48540.0,97.9074,98.1564,97.8629,98.112,48540.0
2022-05-25 11:50:00,110.27,110.27,110.0,110.08,29305.0,98.0942,98.0942,97.854,97.9252,29305.0
2022-05-25 11:55:00,110.09,110.16,110.03,110.05,16597.0,97.9341,97.9963,97.8807,97.8985,16597.0
2022-05-25 12:00:00,110.04,110.31,110.02,110.18,12094.0,97.8896,98.1298,97.8718,98.0141,12094.0
2022-05-25 12:05:00,110.14,110.32,110.0,110.11,23654.0,97.9785,98.1387,97.854,97.9518,23654.0
2022-05-25 12:10:00,110.1,110.32,110.06,110.3,14722.0,97.9429,98.1387,97.9074,98.1209,14722.0
2022-05-25 12:15:00,110.28,110.5,110.24,110.28,39274.0,98.1031,98.2988,98.0675,98.1031,39274.0
2022-05-25 12:20:00,110.26,110.27,110.02,110.05,12324.0,98.0853,98.0942,97.8718,97.8985,12324.0
2022-05-25 12:25:00,110.04,110.1,109.97,109.99,24164.0,97.8896,97.9429,97.8273,97.8451,24164.0
2022-05-25 12:30:00,110.0,110.11,109.89,109.99,17224.0,97.854,97.9518,97.7561,97.8451,17224.0
2022-05-25 12:35:00,109.97,110.09,109.86,109.98,15812.0,97.8273,97.9341,97.7294,97.8362,15812.0
2022-05-25 12:40:00,109.98,110.42,109.98,110.42,26887.0,97.8362,98.2276,97.8362,98.2276,26887.0
2022-05-25 12:45:00,110.46,110.55,110.33,110.37,28025.0,98.2632,98.3433,98.1476,98.1831,28025.0
2022-05-25 12:50:00,110.34,110.45,110.29,110.45,17488.0,98.1564,98.2543,98.112,98.2543,17488.0
2022-05-25 12:55:00,110.4,110.47,110.33,110.45,22881.0,98.2098,98.2721,98.1476,98.2543,22881.0
2022-05-25 13:00:00,110.42,110.49,110.2,110.26,30272.0,98.2276,98.2899,98.0319,98.0853,30272.0
2022-05-25 13:05:00,110.28,110.3,110.16,110.26,30489.0,98.1031,98.1209,97.9963,98.0853,30489.0
2022-05-25 13:10:00,110.27,110.33,110.0,110.27,23465.0,98.0942,98.1476,97.854,98.0942,23465.0
2022-05-25 13:15:00,110.29,110.41,110.27,110.35,19599.0,98.112,98.2187,98.0942,98.1653,19599.0
2022-05-25 13:20:00,110.35,110.37,110.17,110.28,14078.0,98.1653,98.1831,98.0052,98.1031,14078.0
2022-05-25 13:25:00,110.29,110.34,110.12,110.32,14261.0,98.112,98.1564,97.9607,98.1387,14261.0
2022-05-25 13:30:00,110.3,110.44,110.3,110.44,21349.0,98.1209,98.2454,98.1209,98.2454,21349.0
2022-05-25 13:35:00,110.42,110.56,110.39,110.4,51094.0,98.2276,98.3522,98.2009,98.2098,51094.0
2022-05-25 13:40:00,110.41,110.6,110.41,110.44,25236.0,98.2187,98.3877,98.2187,98.2454,25236.0
2022-05-25 13:45:00,110.45,110.47,110.22,110.27,24892.0,98.2543,98.2721,98.0497,98.0942,24892.0
2022-05-25 13:50:00,110.25,110.26,109.92,109.97,22072.0,98.0764,98.0853,97.7828,97.8273,22072.0
2022-05-25 13:55:00,109.98,110.19,109.95,110.14,16260.0,97.8362,98.023,97.8095,97.9785,16260.0
2022-05-25 14:00:00,110.11,110.47,110.02,110.3,59631.0,97.9518,98.2721,97.8718,98.1209,59631.0
2022-05-25 14:05:00,110.29,110.36,109.55,109.77,41083.0,98.112,98.1742,97.4537,97.6494,41083.0
2022-05-25 14:10:00,109.76,110.1,109.63,109.95,45609.0,97.6405,97.9429,97.5248,97.8095,45609.0
2022-05-25 14:15:00,109.94,110.32,109.83,109.91,38988.0,97.8006,98.1387,97.7028,97.7739,38988.0
2022-05-25 14:20:00,109.92,110.28,109.87,110.25,36192.0,97.7828,98.1031,97.7383,98.0764,36192.0
2022-05-25 14:25:00,110.27,110.6,110.25,110.56,63048.0,98.0942,98.3877,98.0764,98.3522,63048.0
2022-05-25 14:30:00,110.58,110.68,110.37,110.48,44551.0,98.3699,98.4589,98.1831,98.281,44551.0
2022-05-25 14:35:00,110.5,110.58,110.35,110.39,54895.0,98.2988,98.3699,98.1653,98.2009,54895.0
2022-05-25 14:40:00,110.42,110.66,110.37,110.44,36623.0,98.2276,98.4411,98.1831,98.2454,36623.0
2022-05-25 14:45:00,110.44,110.69,110.38,110.41,44498.0,98.2454,98.4678,98.192,98.2187,44498.0
2022-05-25 14:50:00,110.46,110.72,110.44,110.71,60744.0,98.2632,98.4945,98.2454,98.4856,60744.0
2022-05-25 14:55:00,110.73,110.73,110.49,110.54,43658.0,98.5034,98.5034,98.2899,98.3344,43658.0
2022-05-25 15:00:00,110.55,110.9,110.53,110.84,37447.0,98.3433,98.6546,98.3255,98.6012,37447.0
2022-05-25 15:05:00,110.84,111.04,110.76,111.02,61836.0,98.6012,98.7792,98.5301,98.7614,61836.0
2022-05-25 15:10:00,110.97,111.24,110.97,111.23,35566.0,98.7169,98.9571,98.7169,98.9482,35566.0
2022-05-25 15:15:00,111.24,111.24,110.93,110.98,47790.0,98.9571,98.9571,98.6813,98.7258,47790.0
2022-05-25 15:20:00,110.98,111.19,110.97,111.16,31333.0,98.7258,98.9126,98.7169,98.8859,31333.0
2022-05-25 15:25:00,111.16,111.25,111.1,111.22,51524.0,98.8859,98.966,98.8325,98.9393,51524.0
2022-05-25 15:30:00,111.24,111.36,111.14,111.28,54981.0,98.9571,99.0638,98.8681,98.9927,54981.0
2022-05-25 15:35:00,111.28,111.35,111.07,111.24,58670.0,98.9927,99.0549,98.8058,98.9571,58670.0
2022-05-25 15:40:00,111.24,111.47,111.11,111.47,88095.0,98.9571,99.1617,98.8414,99.1617,88095.0
2022-05-25 15:45:00,111.47,111.53,111.36,111.49,131904.0,99.1617,99.215,99.0638,99.1795,131904.0
2022-05-25 15:50:00,111.47,111.48,111.15,111.42,151564.0,99.1617,99.1706,98.877,99.1172,151564.0
2022-05-25 15:55:00,111.42,111.5,111.15,111.2,315525.0,99.1172,99.1884,98.877,98.9215,315525.0
2022-05-26 09:30:00,112.63,113.4,112.18,113.32,236539.0,100.1936,100.8786,99.7933,100.8074,236539.0
2022-05-26 09:35:00,113.29,113.63,112.64,113.62,77414.0,100.7807,101.0832,100.2025,101.0743,77414.0
2022-05-26 09:40:00,113.66,113.7,113.24,113.44,70898.0,101.1099,101.1454,100.7362,100.9142,70898.0
2022-05-26 09:45:00,113.44,113.84,113.32,113.79,57182.0,100.9142,101.27,100.8074,101.2255,57182.0
2022-05-26 09:50:00,113.83,114.0,113.29,113.43,74752.0,101.2611,101.4123,100.7807,100.9053,74752.0
2022-05-26 09:55:00,113.41,113.63,113.01,113.01,37414.0,100.8875,101.0832,100.5316,100.5316,37414.0
2022-05-26 10:00:00,113.05,113.71,113.04,113.61,51688.0,100.5672,101.1543,100.5583,101.0654,51688.0
2022-05-26 10:05:00,113.59,113.84,113.22,113.39,59534.0,101.0476,101.27,100.7184,100.8697,59534.0
2022-05-26 10:10:00,113.39,113.63,113.25,113.41,31223.0,100.8697,101.0832,100.7451,100.8875,31223.0
2022-05-26 10:15:00,113.45,113.57,113.05,113.2,67151.0,100.923,101.0298,100.5672,100.7007,67151.0
2022-05-26 10:20:00,113.21,113.23,113.04,113.16,38292.0,100.7095,100.7273,100.5583,100.6651,38292.0
2022-05-26 10:25:00,113.18,113.21,112.65,112.78,61179.0,100.6829,100.7095,100.2114,100.327,61179.0
2022-05-26 10:30:00,112.8,113.39,112.78,113.39,47813.0,100.3448,100.8697,100.327,100.8697,47813.0
2022-05-26 10:35:00,113.38,113.47,113.09,113.3,151920.0,100.8608,100.9408,100.6028,100.7896,151920.0
2022-05-26 10:40:00,113.32,113.68,113.23,113.58,40678.0,100.8074,101.1277,100.7273,101.0387,40678.0
2022-05-26 10:45:00,113.6,113.78,113.52,113.72,33854.0,101.0565,101.2166,100.9853,101.1632,33854.0
2022-05-26 10:50:00,113.74,113.98,113.74,113.96,47198.0,101.181,101.3945,101.181,101.3767,47198.0
2022-05-26 10:55:00,113.95,114.1,113.86,113.86,107812.0,101.3678,101.5013,101.2878,101.2878,107812.0
2022-05-26 11:00:00,113.86,114.33,113.82,114.04,83475.0,101.2878,101.7059,101.2522,101.4479,83475.0
2022-05-26 11:05:00,114.05,114.18,113.95,114.11,34045.0,101.4568,101.5724,101.3678,101.5102,34045.0
2022-05-26 11:10:00,114.14,114.21,113.99,114.13,29476.0,101.5369,101.5991,101.4034,101.528,29476.0
2022-05-26 11:15:00,114.13,114.22,113.97,114.18,41740.0,101.528,101.608,101.3856,101.5724,41740.0
2022-05-26 11:20:00,114.19,114.2,114.01,114.1,19989.0,101.5813,101.5902,101.4212,101.5013,19989.0
2022-05-26 11:25:00,114.15,114.32,114.08,114.28,35439.0,101.5458,101.697,101.4835,101.6614,35439.0
2022-05-26 11:30:00,114.29,114.6,114.29,114.4,43988.0,101.6703,101.9461,101.6703,101.7681,43988.0
2022-05-26 11:35:00,114.38,114.4,114.2,114.23,37272.0,101.7504,101.7681,101.5902,101.6169,37272.0
2022-05-26 11:40:00,114.23,114.33,114.1,114.14,27900.0,101.6169,101.7059,101.5013,101.5369,27900.0
2022-05-26 11:45:00,114.13,114.2,113.97,114.07,34374.0,101.528,101.5902,101.3856,101.4746,34374.0
2022-05-26 11:50:00,114.07,114.19,113.97,114.13,35943.0,101.4746,101.5813,101.3856,101.528,35943.0
2022-05-26 11:55:00,114.12,114.31,114.11,114.21,23315.0,101.5191,101.6881,101.5102,101.5991,23315.0
2022-05-26 12:00:00,114.2,114.44,114.16,114.4,28032.0,101.5902,101.8037,101.5546,101.7681,28032.0
2022-05-26 12:05:00,114.38,114.4,114.07,114.08,33990.0,101.7504,101.7681,101.4746,101.4835,33990.0
2022-05-26 12:10:00,114.07,114.17,113.92,113.92,24832.0,101.4746,101.5635,101.3411,101.3411,24832.0
2022-05-26 12:15:00,113.92,113.94,113.65,113.75,24604.0,101.3411,101.3589,101.101,101.1899,24604.0
2022-05-26 12:20:00,113.74,113.93,113.71,113.81,16232.0,101.181,101.35,101.1543,101.2433,16232.0
2022-05-26 12:25:00,113.79,113.79,113.64,113.74,27392.0,101.2255,101.2255,101.0921,101.181,27392.0
2022-05-26 12:30:00,113.73,114.03,113.72,113.95,47542.0,101.1721,101.439,101.1632,101.3678,47542.0
2022-05-26 12:35:00,113.94,113.98,113.81,113.86,21023.0,101.3589,101.3945,101.2433,101.2878,21023.0
2022-05-26 12:40:00,113.82,113.92,113.74,113.8,24656.0,101.2522,101.3411,101.181,101.2344,24656.0
2022-05-26 12:45:00,113.8,113.81,113.35,113.35,32140.0,101.2344,101.2433,100.8341,100.8341,32140.0
2022-05-26 12:50:00,113.35,113.57,113.35,113.56,22890.0,100.8341,101.0298,100.8341,101.0209,22890.0
2022-05-26 12:55:00,113.58,113.63,113.43,113.55,32179.0,101.0387,101.0832,100.9053,101.012,32179.0
2022-05-26 13:00:00,113.54,113.73,113.54,113.59,48854.0,101.0031,101.1721,101.0031,101.0476,48854.0
2022-05-26 13:05:00,113.58,113.62,113.47,113.6,30666.0,101.0387,101.0743,100.9408,101.0565,30666.0
2022-05-26 13:10:00,113.61,113.63,113.14,113.26,41814.0,101.0654,101.0832,100.6473,100.754,41814.0
2022-05-26 13:15:00,113.28,113.31,113.13,113.21,26121.0,100.7718,100.7985,100.6384,100.7095,26121.0
2022-05-26 13:20:00,113.2,113.25,112.73,112.73,31805.0,100.7007,100.7451,100.2825,100.2825,31805.0
2022-05-26 13:25:00,112.76,113.01,112.68,112.96,39891.0,100.3092,100.5316,100.2381,100.4872,39891.0
2022-05-26 13:30:00,112.98,113.17,112.95,113.17,19648.0,100.5049,100.674,100.4783,100.674,19648.0
2022-05-26 13:35:00,113.16,113.17,112.88,112.92,27947.0,100.6651,100.674,100.416,100.4516,27947.0
2022-05-26 13:40:00,112.92,112.94,112.55,112.71,40190.0,100.4516,100.4694,100.1224,100.2648,40190.0
2022-05-26 13:45:00,112.69,112.9,112.69,112.81,15238.0,100.247,100.4338,100.247,100.3537,15238.0
2022-05-26 13:50:00,112.81,112.93,112.75,112.92,14892.0,100.3537,100.4605,100.3003,100.4516,14892.0
2022-05-26 13:55:00,112.95,113.23,112.9,113.19,31216.0,100.4783,100.7273,100.4338,100.6918,31216.0
2022-05-26 14:00:00,113.15,113.32,113.11,113.32,26827.0,100.6562,100.8074,100.6206,100.8074,26827.0
2022-05-26 14:05:00,113.29,113.37,113.14,113.32,31884.0,100.7807,100.8519,100.6473,100.8074,31884.0
2022-05-26 14:10:00,113.34,113.4,113.28,113.31,18612.0,100.8252,100.8786,100.7718,100.7985,18612.0
2022-05-26 14:15:00,113.3,113.46,113.24,113.46,23506.0,100.7896,100.9319,100.7362,100.9319,23506.0
2022-05-26 14:20:00,113.46,113.64,113.46,113.64,21949.0,100.9319,101.0921,100.9319,101.0921,21949.0
2022-05-26 14:25:00,113.63,113.71,113.29,113.31,29857.0,101.0832,101.1543,100.7807,100.7985,29857.0
2022-05-26 14:30:00,113.29,113.36,113.19,113.25,18708.0,100.7807,100.843,100.6918,100.7451,18708.0
2022-05-26 14:35:00,113.25,113.27,113.05,113.05,24790.0,100.7451,100.7629,100.5672,100.5672,24790.0
2022-05-26 14:40:00,113.05,113.22,113.04,113.2,20421.0,100.5672,100.7184,100.5583,100.7007,20421.0
2022-05-26 14:45:00,113.22,113.31,113.16,113.19,20079.0,100.7184,100.7985,100.6651,100.6918,20079.0
2022-05-26 14:50:00,113.16,113.4,113.14,113.29,26117.0,100.6651,100.8786,100.6473,100.7807,26117.0
2022-05-26 14:55:00,113.28,113.51,113.27,113.4,32903.0,100.7718,100.9764,100.7629,100.8786,32903.0
2022-05-26 15:00:00,113.4,113.54,113.24,113.34,37287.0,100.8786,101.0031,100.7362,100.8252,37287.0
2022-05-26 15:05:00,113.32,113.71,113.31,113.64,46398.0,100.8074,101.1543,100.7985,101.0921,46398.0
2022-05-26 15:10:00,113.61,113.63,113.35,113.37,27524.0,101.0654,101.0832,100.8341,100.8519,27524.0
2022-05-26 15:15:00,113.38,113.43,113.19,113.42,36327.0,100.8608,100.9053,100.6918,100.8964,36327.0
2022-05-26 15:20:00,113.42,113.45,113.1,113.24,27179.0,100.8964,100.923,100.6117,100.7362,27179.0
2022-05-26 15:25:00,113.24,113.51,113.18,113.47,30182.0,100.7362,100.9764,100.6829,100.9408,30182.0
2022-05-26 15:30:00,113.44,113.59,113.41,113.57,52212.0,100.9142,101.0476,100.8875,101.0298,52212.0
2022-05-26 15:35:00,113.57,113.72,113.44,113.69,79725.0,101.0298,101.1632,100.9142,101.1365,79725.0
2022-05-26 15:40:00,113.68,113.84,113.67,113.82,76328.0,101.1277,101.27,101.1188,101.2522,76328.0
2022-05-26 15:45:00,113.81,113.85,113.7,113.73,72751.0,101.2433,101.2789,101.1454,101.1721,72751.0
2022-05-26 15:50:00,113.75,113.83,113.25,113.26,109407.0,101.1899,101.2611,100.7451,100.754,109407.0
2022-05-26 15:55:00,113.26,113.37,113.01,113.15,220055.0,100.754,100.8519,100.5316,100.6562,220055.0
2022-05-27 09:30:00,112.35,112.74,111.87,112.53,222922.0,99.9445,100.2914,99.5175,100.1046,222922.0
2022-05-27 09:35:00,112.51,112.81,112.1,112.77,83707.0,100.0868,100.3537,99.7221,100.3181,83707.0
2022-05-27 09:40:00,112.75,112.81,112.2,112.6,61964.0,100.3003,100.3537,99.8111,100.1669,61964.0
2022-05-27 09:45:00,112.64,113.08,112.53,113.06,80883.0,100.2025,100.5939,100.1046,100.5761,80883.0
2022-05-27 09:50:00,113.13,113.3,113.02,113.21,86525.0,100.6384,100.7896,100.5405,100.7095,86525.0
2022-05-27 09:55:00,113.16,113.37,112.8,112.81,58807.0,100.6651,100.8519,100.3448,100.3537,58807.0
2022-05-27 10:00:00,112.81,112.99,112.57,112.79,54239.0,100.3537,100.5138,100.1402,100.3359,54239.0
2022-05-27 10:05:00,112.79,113.01,112.67,112.73,78418.0,100.3359,100.5316,100.2292,100.2825,78418.0
2022-05-27 10:10:00,112.76,112.96,112.71,112.77,44436.0,100.3092,100.4872,100.2648,100.3181,44436.0
2022-05-27 10:15:00,112.75,113.08,112.68,113.06,53611.0,100.3003,100.5939,100.2381,100.5761,53611.0
2022-05-27 10:20:00,113.05,113.31,113.0,113.07,66182.0,100.5672,100.7985,100.5227,100.585,66182.0
2022-05-27 10:25:00,113.07,113.13,112.96,113.05,41865.0,100.585,100.6384,100.4872,100.5672,41865.0
2022-05-27 10:30:00,113.07,113.1,112.48,112.57,58112.0,100.585,100.6117,100.0602,100.1402,58112.0
2022-05-27 10:35:00,112.55,112.9,112.54,112.66,52691.0,100.1224,100.4338,100.1135,100.2203,52691.0
2022-05-27 10:40:00,112.67,112.88,112.59,112.83,80005.0,100.2292,100.416,100.158,100.3715,80005.0
2022-05-27 10:45:00,112.85,112.87,112.6,112.79,44739.0,100.3893,100.4071,100.1669,100.3359,44739.0
2022-05-27 10:50:00,112.78,112.94,112.75,112.92,52538.0,100.327,100.4694,100.3003,100.4516,52538.0
2022-05-27 10:55:00,112.92,113.05,112.79,112.84,51217.0,100.4516,100.5672,100.3359,100.3804,51217.0
2022-05-27 11:00:00,112.85,113.02,112.59,112.69,51373.0,100.3893,100.5405,100.158,100.247,51373.0
2022-05-27 11:05:00,112.69,112.87,112.62,112.73,31475.0,100.247,100.4071,100.1847,100.2825,31475.0
2022-05-27 11:10:00,112.74,112.98,112.66,112.88,44588.0,100.2914,100.5049,100.2203,100.416,44588.0
2022-05-27 11:15:00,112.9,113.23,112.87,113.2,63815.0,100.4338,100.7273,100.4071,100.7007,63815.0
2022-05-27 11:20:00,113.19,113.23,113.02,113.14,40337.0,100.6918,100.7273,100.5405,100.6473,40337.0
2022-05-27 11:25:00,113.16,113.36,113.14,113.33,49116.0,100.6651,100.843,100.6473,100.8163,49116.0
2022-05-27 11:30:00,113.34,113.65,113.28,113.54,39597.0,100.8252,101.101,100.7718,101.0031,39597.0
2022-05-27 11:35:00,113.52,113.59,113.38,113.38,37842.0,100.9853,101.0476,100.8608,100.8608,37842.0
2022-05-27 11:40:00,113.4,113.57,113.4,113.56,23896.0,100.8786,101.0298,100.8786,101.0209,23896.0
2022-05-27 11:45:00,113.56,113.67,113.52,113.55,39077.0,101.0209,101.1188,100.9853,101.012,39077.0
2022-05-27 11:50:00,113.54,113.71,113.54,113.67,23202.0,101.0031,101.1543,101.0031,101.1188,23202.0
2022-05-27 11:55:00,113.67,113.7,113.57,113.7,25408.0,101.1188,101.1454,101.0298,101.1454,25408.0
2022-05-27 12:00:00,113.69,113.83,113.66,113.76,33277.0,101.1365,101.2611,101.1099,101.1988,33277.0
2022-05-27 12:05:00,113.77,113.81,113.31,113.39,55155.0,101.2077,101.2433,100.7985,100.8697,55155.0
2022-05-27 12:10:00,113.4,113.64,113.39,113.52,30521.0,100.8786,101.0921,100.8697,100.9853,30521.0
2022-05-27 12:15:00,113.52,113.55,113.36,113.45,25260.0,100.9853,101.012,100.843,100.923,25260.0
2022-05-27 12:20:00,113.45,113.48,113.34,113.35,26119.0,100.923,100.9497,100.8252,100.8341,26119.0
2022-05-27 12:25:00,113.32,113.46,113.31,113.45,37768.0,100.8074,100.9319,100.7985,100.923,37768.0
2022-05-27 12:30:00,113.44,113.44,113.11,113.21,53660.0,100.9142,100.9142,100.6206,100.7095,53660.0
2022-05-27 12:35:00,113.2,113.38,113.16,113.38,21724.0,100.7007,100.8608,100.6651,100.8608,21724.0
2022-05-27 12:40:00,113.38,113.55,113.34,113.55,19672.0,100.8608,101.012,100.8252,101.012,19672.0
2022-05-27 12:45:00,113.55,113.55,113.38,113.38,42697.0,101.012,101.012,100.8608,100.8608,42697.0
2022-05-27 12:50:00,113.4,113.59,113.37,113.58,32480.0,100.8786,101.0476,100.8519,101.0387,32480.0
2022-05-27 12:55:00,113.59,113.81,113.53,113.77,29295.0,101.0476,101.2433,100.9942,101.2077,29295.0
2022-05-27 13:00:00,113.79,114.2,113.79,114.07,90629.0,101.2255,101.5902,101.2255,101.4746,90629.0
2022-05-27 13:05:00,114.08,114.22,114.0,114.15,45385.0,101.4835,101.608,101.4123,101.5458,45385.0
2022-05-27 13:10:00,114.13,114.17,113.83,113.85,29097.0,101.528,101.5635,101.2611,101.2789,29097.0
2022-05-27 13:15:00,113.85,114.04,113.78,113.88,81770.0,101.2789,101.4479,101.2166,101.3056,81770.0
2022-05-27 13:20:00,113.85,114.0,113.72,113.84,39930.0,101.2789,101.4123,101.1632,101.27,39930.0
2022-05-27 13:25:00,113.85,113.89,113.69,113.8,20184.0,101.2789,101.3145,101.1365,101.2344,20184.0
2022-05-27 13:30:00,113.8,113.91,113.64,113.69,28302.0,101.2344,101.3323,101.0921,101.1365,28302.0
2022-05-27 13:35:00,113.71,113.72,113.44,113.45,37092.0,101.1543,101.1632,100.9142,100.923,37092.0
2022-05-27 13:40:00,113.4,113.47,113.35,113.44,38083.0,100.8786,100.9408,100.8341,100.9142,38083.0
2022-05-27 13:45:00,113.45,113.69,113.42,113.61,34359.0,100.923,101.1365,100.8964,101.0654,34359.0
2022-05-27 13:50:00,113.63,113.81,113.62,113.8,27920.0,101.0832,101.2433,101.0743,101.2344,27920.0
2022-05-27 13:55:00,113.81,113.88,113.75,113.79,24243.0,101.2433,101.3056,101.1899,101.2255,24243.0
2022-05-27 14:00:00,113.79,113.89,113.7,113.81,38469.0,101.2255,101.3145,101.1454,101.2433,38469.0
2022-05-27 14:05:00,113.81,113.95,113.75,113.95,28311.0,101.2433,101.3678,101.1899,101.3678,28311.0
2022-05-27 14:10:00,113.96,113.98,113.77,113.78,31071.0,101.3767,101.3945,101.2077,101.2166,31071.0
2022-05-27 14:15:00,113.79,113.91,113.79,113.9,32935.0,101.2255,101.3323,101.2255,101.3234,32935.0
2022-05-27 14:20:00,113.89,113.93,113.82,113.85,33937.0,101.3145,101.35,101.2522,101.2789,33937.0
2022-05-27 14:25:00,113.86,113.99,113.86,113.98,29979.0,101.2878,101.4034,101.2878,101.3945,29979.0
2022-05-27 14:30:00,113.97,113.99,113.58,113.59,55298.0,101.3856,101.4034,101.0387,101.0476,55298.0
2022-05-27 14:35:00,113.6,113.62,113.38,113.55,53150.0,101.0565,101.0743,100.8608,101.012,53150.0
2022-05-27 14:40:00,113.56,113.61,113.42,113.59,35918.0,101.0209,101.0654,100.8964,101.0476,35918.0
2022-05-27 14:45:00,113.6,113.71,113.48,113.56,53688.0,101.0565,101.1543,100.9497,101.0209,53688.0
2022-05-27 14:50:00,113.55,113.71,113.55,113.59,41126.0,101.012,101.1543,101.012,101.0476,41126.0
2022-05-27 14:55:00,113.59,113.67,113.59,113.64,32088.0,101.0476,101.1188,101.0476,101.0921,32088.0
2022-05-27 15:00:00,113.65,113.65,113.47,113.62,62841.0,101.101,101.101,100.9408,101.0743,62841.0
2022-05-27 15:05:00,113.62,113.82,113.58,113.8,45830.0,101.0743,101.2522,101.0387,101.2344,45830.0
2022-05-27 15:10:00,113.8,113.98,113.79,113.98,57792.0,101.2344,101.3945,101.2255,101.3945,57792.0
2022-05-27 15:15:00,113.98,114.01,113.88,114.0,46601.0,101.3945,101.4212,101.3056,101.4123,46601.0
2022-05-27 15:20:00,113.99,114.08,113.89,114.07,49265.0,101.4034,101.4835,101.3145,101.4746,49265.0
2022-05-27 15:25:00,114.08,114.16,114.07,114.13,47139.0,101.4835,101.5546,101.4746,101.528,47139.0
2022-05-27 15:30:00,114.13,114.17,113.95,114.04,65120.0,101.528,101.5635,101.3678,101.4479,65120.0
2022-05-27 15:35:00,114.04,114.11,113.89,114.05,75159.0,101.4479,101.5102,101.3145,101.4568,75159.0
2022-05-27 15:40:00,114.04,114.29,114.03,114.23,85000.0,101.4479,101.6703,101.439,101.6169,85000.0
2022-05-27 15:45:00,114.23,114.24,114.1,114.23,131293.0,101.6169,101.6258,101.5013,101.6169,131293.0
2022-05-27 15:50:00,114.23,114.34,114.14,114.24,201256.0,101.6169,101.7148,101.5369,101.6258,201256.0
2022-05-27 15:55:00,114.23,114.6,114.21,114.59,392989.0,101.6169,101.9461,101.5991,101.9372,392989.0
2022-05-31 09:30:00,116.23,117.79,116.15,116.92,453717.0,103.3961,104.7838,103.3249,104.0099,453717.0
2022-05-31 09:35:00,116.92,117.42,116.75,116.83,118392.0,104.0099,104.4547,103.8587,103.9298,118392.0
2022-05-31 09:40:00,116.89,117.54,116.8,117.38,138649.0,103.9832,104.5614,103.9031,104.4191,138649.0
2022-05-31 09:45:00,117.34,117.68,117.02,117.17,68687.0,104.3835,104.686,104.0989,104.2323,68687.0
2022-05-31 09:50:00,117.21,117.79,117.09,117.7,68322.0,104.2679,104.7838,104.1611,104.7038,68322.0
2022-05-31 09:55:00,117.69,117.69,116.78,116.88,91557.0,104.6949,104.6949,103.8854,103.9743,91557.0
2022-05-31 10:00:00,116.87,117.06,116.17,116.17,93258.0,103.9654,104.1344,103.3427,103.3427,93258.0
2022-05-31 10:05:00,116.13,116.4,115.87,116.22,69223.0,103.3071,103.5473,103.0758,103.3872,69223.0
2022-05-31 10:10:00,116.2,116.38,115.65,116.37,86807.0,103.3694,103.5295,102.8801,103.5206,86807.0
2022-05-31 10:15:00,116.32,117.06,116.31,117.04,93252.0,103.4761,104.1344,103.4673,104.1166,93252.0
2022-05-31 10:20:00,117.02,117.6,117.02,117.58,58737.0,104.0989,104.6148,104.0989,104.597,58737.0
2022-05-31 10:25:00,117.58,117.62,117.22,117.23,52723.0,104.597,104.6326,104.2768,104.2857,52723.0
2022-05-31 10:30:00,117.27,117.99,117.26,117.59,91774.0,104.3212,104.9617,104.3124,104.6059,91774.0
2022-05-31 10:35:00,117.57,117.89,117.49,117.5,49135.0,104.5881,104.8728,104.517,104.5259,49135.0
2022-05-31 10:40:00,117.51,117.61,117.2,117.47,171605.0,104.5347,104.6237,104.259,104.4992,171605.0
2022-05-31 10:45:00,117.5,117.54,117.22,117.26,55720.0,104.5259,104.5614,104.2768,104.3124,55720.0
2022-05-31 10:50:00,117.25,117.35,116.95,117.08,46753.0,104.3035,104.3924,104.0366,104.1522,46753.0
2022-05-31 10:55:00,117.09,117.24,117.07,117.13,32468.0,104.1611,104.2946,104.1433,104.1967,32468.0
2022-05-31 11:00:00,117.09,117.4,117.02,117.1,55756.0,104.1611,104.4369,104.0989,104.17,55756.0
2022-05-31 11:05:00,117.12,117.13,116.53,116.65,47590.0,104.1878,104.1967,103.663,103.7697,47590.0
2022-05-31 11:10:00,116.65,116.76,116.25,116.27,42994.0,103.7697,103.8676,103.4139,103.4317,42994.0
2022-05-31 11:15:00,116.24,116.26,115.85,115.87,75750.0,103.405,103.4228,103.058,103.0758,75750.0
2022-05-31 11:20:00,115.86,116.2,115.53,115.63,68356.0,103.0669,103.3694,102.7734,102.8623,68356.0
2022-05-31 11:25:00,115.63,115.77,115.52,115.57,39439.0,102.8623,102.9869,102.7645,102.809,39439.0
2022-05-31 11:30:00,115.52,115.59,115.23,115.29,55210.0,102.7645,102.8268,102.5065,102.5599,55210.0
2022-05-31 11:35:00,115.3,115.78,115.29,115.61,57397.0,102.5688,102.9958,102.5599,102.8445,57397.0
2022-05-31 11:40:00,115.61,115.84,115.55,115.68,40651.0,102.8445,103.0491,102.7912,102.9068,40651.0
2022-05-31 11:45:00,115.68,116.11,115.65,116.09,54136.0,102.9068,103.2893,102.8801,103.2715,54136.0
2022-05-31 11:50:00,116.11,116.34,116.01,116.29,43975.0,103.2893,103.4939,103.2004,103.4495,43975.0
2022-05-31 11:55:00,116.28,116.51,116.23,116.51,36952.0,103.4406,103.6452,103.3961,103.6452,36952.0
2022-05-31 12:00:00,116.58,117.04,116.57,116.93,35823.0,103.7074,104.1166,103.6985,104.0188,35823.0
2022-05-31 12:05:00,116.93,116.97,116.75,116.85,31902.0,104.0188,104.0544,103.8587,103.9476,31902.0
2022-05-31 12:10:00,116.83,117.09,116.83,116.89,22722.0,103.9298,104.1611,103.9298,103.9832,22722.0
2022-05-31 12:15:00,116.87,116.9,116.67,116.85,37647.0,103.9654,103.9921,103.7875,103.9476,37647.0
2022-05-31 12:20:00,116.85,116.93,116.66,116.71,46798.0,103.9476,104.0188,103.7786,103.8231,46798.0
2022-05-31 12:25:00,116.72,116.84,116.65,116.84,42534.0,103.832,103.9387,103.7697,103.9387,42534.0
2022-05-31 12:30:00,116.85,116.91,116.75,116.79,38138.0,103.9476,104.001,103.8587,103.8942,38138.0
2022-05-31 12:35:00,116.78,117.06,116.71,117.03,32773.0,103.8854,104.1344,103.8231,104.1077,32773.0
2022-05-31 12:40:00,117.05,117.12,116.88,116.9,35407.0,104.1255,104.1878,103.9743,103.9921,35407.0
2022-05-31 12:45:00,116.9,116.96,116.74,116.81,41997.0,103.9921,104.0455,103.8498,103.912,41997.0
2022-05-31 12:50:00,116.8,117.03,116.76,116.97,35047.0,103.9031,104.1077,103.8676,104.0544,35047.0
2022-05-31 12:55:00,117.0,117.1,116.76,116.77,29026.0,104.0811,104.17,103.8676,103.8765,29026.0
2022-05-31 13:00:00,116.79,116.85,116.63,116.71,56692.0,103.8942,103.9476,103.7519,103.8231,56692.0
2022-05-31 13:05:00,116.66,116.99,116.65,116.97,37903.0,103.7786,104.0722,103.7697,104.0544,37903.0
2022-05-31 13:10:00,116.98,116.98,116.58,116.7,55513.0,104.0633,104.0633,103.7074,103.8142,55513.0
2022-05-31 13:15:00,116.7,116.9,116.58,116.77,34217.0,103.8142,103.9921,103.7074,103.8765,34217.0
2022-05-31 13:20:00,116.77,116.86,116.64,116.78,30906.0,103.8765,103.9565,103.7608,103.8854,30906.0
2022-05-31 13:25:00,116.79,116.84,116.72,116.75,26838.0,103.8942,103.9387,103.832,103.8587,26838.0
2022-05-31 13:30:00,116.75,116.99,116.69,116.95,49244.0,103.8587,104.0722,103.8053,104.0366,49244.0
2022-05-31 13:35:00,116.96,117.16,116.76,116.93,77118.0,104.0455,104.2234,103.8676,104.0188,77118.0
2022-05-31 13:40:00,116.93,117.38,116.92,117.38,44557.0,104.0188,104.4191,104.0099,104.4191,44557.0
2022-05-31 13:45:00,117.36,117.4,116.54,116.71,76662.0,104.4013,104.4369,103.6719,103.8231,76662.0
2022-05-31 13:50:00,116.68,116.73,116.5,116.64,43804.0,103.7964,103.8409,103.6363,103.7608,43804.0
2022-05-31 13:55:00,116.59,116.59,115.98,115.98,44290.0,103.7163,103.7163,103.1737,103.1737,44290.0
2022-05-31 14:00:00,115.95,116.08,115.8,115.8,62194.0,103.147,103.2626,103.0136,103.0136,62194.0
2022-05-31 14:05:00,115.77,115.77,115.21,115.53,60334.0,102.9869,102.9869,102.4887,102.7734,60334.0
2022-05-31 14:10:00,115.46,115.64,115.44,115.53,41530.0,102.7111,102.8712,102.6933,102.7734,41530.0
2022-05-31 14:15:00,115.5,115.66,115.29,115.66,29580.0,102.7467,102.889,102.5599,102.889,29580.0
2022-05-31 14:20:00,115.66,115.71,115.35,115.39,46602.0,102.889,102.9335,102.6133,102.6488,46602.0
2022-05-31 14:25:00,115.37,115.38,114.78,114.84,70380.0,102.631,102.6399,102.1062,102.1596,70380.0
2022-05-31 14:30:00,114.84,115.12,114.78,114.83,29238.0,102.1596,102.4086,102.1062,102.1507,29238.0
2022-05-31 14:35:00,114.82,115.04,114.6,114.95,36057.0,102.1418,102.3375,101.9461,102.2574,36057.0
2022-05-31 14:40:00,114.97,115.04,114.63,114.84,43931.0,102.2752,102.3375,101.9728,102.1596,43931.0
2022-05-31 14:45:00,114.8,114.85,114.28,114.47,65171.0,102.124,102.1685,101.6614,101.8304,65171.0
2022-05-31 14:50:00,114.46,114.49,113.92,113.92,65582.0,101.8215,101.8482,101.3411,101.3411,65582.0
2022-05-31 14:55:00,113.88,114.15,113.73,114.11,47195.0,101.3056,101.5458,101.1721,101.5102,47195.0
2022-05-31 15:00:00,114.06,114.1,113.55,113.81,48666.0,101.4657,101.5013,101.012,101.2433,48666.0
2022-05-31 15:05:00,113.84,114.0,113.47,113.95,44534.0,101.27,101.4123,100.9408,101.3678,44534.0
2022-05-31 15:10:00,113.96,114.01,113.69,113.81,60011.0,101.3767,101.4212,101.1365,101.2433,60011.0
2022-05-31 15:15:00,113.82,114.19,113.72,113.73,127296.0,101.2522,101.5813,101.1632,101.1721,127296.0
2022-05-31 15:20:00,113.72,114.08,113.68,114.0,48222.0,101.1632,101.4835,101.1277,101.4123,48222.0
2022-05-31 15:25:00,113.98,114.05,113.69,113.69,45719.0,101.3945,101.4568,101.1365,101.1365,45719.0
2022-05-31 15:30:00,113.7,114.25,113.7,114.07,82353.0,101.1454,101.6347,101.1454,101.4746,82353.0
2022-05-31 15:35:00,114.06,114.06,113.63,113.63,81614.0,101.4657,101.4657,101.0832,101.0832,81614.0
2022-05-31 15:40:00,113.6,113.65,113.23,113.23,120532.0,101.0565,101.101,100.7273,100.7273,120532.0
2022-05-31 15:45:00,113.23,113.6,113.1,113.6,183748.0,100.7273,101.0565,100.6117,101.0565,183748.0
2022-05-31 15:50:00,113.59,113.6,111.32,112.12,1288538.0,101.0476,101.0565,99.0282,99.7399,1288538.0
2022-05-31 15:55:00,112.09,112.72,111.69,112.37,1887794.0,99.7132,100.2737,99.3574,99.9623,1887794.0
2022-06-01 09:30:00,114.36,115.95,114.33,115.87,280713.0,101.7326,103.147,101.7059,103.0758,280713.0
2022-06-01 09:35:00,115.87,116.07,115.06,115.24,135318.0,103.0758,103.2538,102.3553,102.5154,135318.0
2022-06-01 09:40:00,115.2,115.49,114.84,115.4,131385.0,102.4798,102.7378,102.1596,102.6577,131385.0
2022-06-01 09:45:00,115.47,116.05,115.4,116.02,86401.0,102.72,103.236,102.6577,103.2093,86401.0
2022-06-01 09:50:00,116.02,116.1,115.49,115.69,70717.0,103.2093,103.2804,102.7378,102.9157,70717.0
2022-06-01 09:55:00,115.63,115.82,115.23,115.25,36539.0,102.8623,103.0314,102.5065,102.5243,36539.0
2022-06-01 10:00:00,115.29,115.56,114.62,114.91,123474.0,102.5599,102.8001,101.9639,102.2218,123474.0
2022-06-01 10:05:00,114.97,115.16,114.76,114.88,53061.0,102.2752,102.4442,102.0884,102.1951,53061.0
2022-06-01 10:10:00,114.83,114.92,114.18,114.59,86378.0,102.1507,102.2307,101.5724,101.9372,86378.0
2022-06-01 10:15:00,114.57,114.71,114.37,114.54,133467.0,101.9194,102.0439,101.7415,101.8927,133467.0
2022-06-01 10:20:00,114.54,114.66,114.28,114.52,35222.0,101.8927,101.9994,101.6614,101.8749,35222.0
2022-06-01 10:25:00,114.53,114.79,114.44,114.76,90140.0,101.8838,102.1151,101.8037,102.0884,90140.0
2022-06-01 10:30:00,114.82,115.16,114.78,115.01,71187.0,102.1418,102.4442,102.1062,102.3108,71187.0
2022-06-01 10:35:00,114.97,115.22,114.9,115.0,61249.0,102.2752,102.4976,102.2129,102.3019,61249.0
2022-06-01 10:40:00,115.0,115.26,114.97,115.05,39725.0,102.3019,102.5332,102.2752,102.3464,39725.0
2022-06-01 10:45:00,115.02,115.11,114.82,114.99,109370.0,102.3197,102.3998,102.1418,102.293,109370.0
2022-06-01 10:50:00,114.97,115.45,114.94,115.39,45985.0,102.2752,102.7022,102.2485,102.6488,45985.0
2022-06-01 10:55:00,115.37,115.69,115.28,115.69,34422.0,102.631,102.9157,102.551,102.9157,34422.0
2022-06-01 11:00:00,115.68,115.76,115.12,115.48,49853.0,102.9068,102.978,102.4086,102.7289,49853.0
2022-06-01 11:05:00,115.5,115.54,114.99,115.05,64145.0,102.7467,102.7823,102.293,102.3464,64145.0
2022-06-01 11:10:00,115.07,115.52,115.05,115.14,22904.0,102.3642,102.7645,102.3464,102.4264,22904.0
2022-06-01 11:15:00,115.15,115.26,114.94,115.13,45401.0,102.4353,102.5332,102.2485,102.4175,45401.0
2022-06-01 11:20:00,115.1,115.28,115.04,115.28,74309.0,102.3909,102.551,102.3375,102.551,74309.0
2022-06-01 11:25:00,115.3,115.3,114.96,115.18,130217.0,102.5688,102.5688,102.2663,102.462,130217.0
2022-06-01 11:30:00,115.18,115.32,114.96,115.06,42784.0,102.462,102.5866,102.2663,102.3553,42784.0
2022-06-01 11:35:00,115.07,115.16,114.26,114.41,55451.0,102.3642,102.4442,101.6436,101.777,55451.0
2022-06-01 11:40:00,114.41,114.94,114.41,114.9,85660.0,101.777,102.2485,101.777,102.2129,85660.0
2022-06-01 11:45:00,114.92,115.11,114.88,114.94,37736.0,102.2307,102.3998,102.1951,102.2485,37736.0
2022-06-01 11:50:00,114.94,115.08,114.75,115.04,64124.0,102.2485,102.3731,102.0795,102.3375,64124.0
2022-06-01 11:55:00,115.06,115.22,114.96,115.02,33691.0,102.3553,102.4976,102.2663,102.3197,33691.0
2022-06-01 12:00:00,115.03,115.09,114.87,115.01,33328.0,102.3286,102.382,102.1863,102.3108,33328.0
2022-06-01 12:05:00,115.04,115.39,115.04,115.18,39393.0,102.3375,102.6488,102.3375,102.462,39393.0
2022-06-01 12:10:00,115.19,115.2,114.95,115.1,43049.0,102.4709,102.4798,102.2574,102.3909,43049.0
2022-06-01 12:15:00,115.09,115.39,115.05,115.38,36754.0,102.382,102.6488,102.3464,102.6399,36754.0
2022-06-01 12:20:00,115.37,115.54,115.31,115.51,28512.0,102.631,102.7823,102.5777,102.7556,28512.0
2022-06-01 12:25:00,115.48,115.63,115.28,115.28,40178.0,102.7289,102.8623,102.551,102.551,40178.0
2022-06-01 12:30:00,115.28,115.7,115.28,115.52,37187.0,102.551,102.9246,102.551,102.7645,37187.0
2022-06-01 12:35:00,115.58,115.84,115.5,115.83,30784.0,102.8179,103.0491,102.7467,103.0403,30784.0
2022-06-01 12:40:00,115.85,115.93,115.54,115.59,41275.0,103.058,103.1292,102.7823,102.8268,41275.0
2022-06-01 12:45:00,115.6,115.81,115.59,115.78,28037.0,102.8356,103.0225,102.8268,102.9958,28037.0
2022-06-01 12:50:00,115.83,115.97,115.58,115.93,28205.0,103.0403,103.1648,102.8179,103.1292,28205.0
2022-06-01 12:55:00,115.95,116.24,115.77,115.88,164933.0,103.147,103.405,102.9869,103.0847,164933.0
2022-06-01 13:00:00,115.87,116.14,115.74,115.82,48527.0,103.0758,103.316,102.9602,103.0314,48527.0
2022-06-01 13:05:00,115.79,116.38,115.73,116.35,39696.0,103.0047,103.5295,102.9513,103.5028,39696.0
2022-06-01 13:10:00,116.37,116.53,116.26,116.5,29775.0,103.5206,103.663,103.4228,103.6363,29775.0
2022-06-01 13:15:00,116.5,116.95,116.49,116.87,49878.0,103.6363,104.0366,103.6274,103.9654,49878.0
2022-06-01 13:20:00,116.9,117.02,116.74,116.78,44510.0,103.9921,104.0989,103.8498,103.8854,44510.0
2022-06-01 13:25:00,116.83,116.99,116.7,116.79,28063.0,103.9298,104.0722,103.8142,103.8942,28063.0
2022-06-01 13:30:00,116.79,116.98,116.71,116.95,38684.0,103.8942,104.0633,103.8231,104.0366,38684.0
2022-06-01 13:35:00,116.93,117.19,116.86,117.13,60713.0,104.0188,104.2501,103.9565,104.1967,60713.0
2022-06-01 13:40:00,117.15,117.3,116.95,117.0,41854.0,104.2145,104.3479,104.0366,104.0811,41854.0
2022-06-01 13:45:00,117.01,117.15,116.79,116.92,27379.0,104.09,104.2145,103.8942,104.0099,27379.0
2022-06-01 13:50:00,116.87,116.97,116.44,116.5,36063.0,103.9654,104.0544,103.5829,103.6363,36063.0
2022-06-01 13:55:00,116.51,116.69,116.41,116.46,22718.0,103.6452,103.8053,103.5562,103.6007,22718.0
2022-06-01 14:00:00,116.44,116.7,116.4,116.7,33055.0,103.5829,103.8142,103.5473,103.8142,33055.0
2022-06-01 14:05:00,116.68,116.7,116.36,116.45,34940.0,103.7964,103.8142,103.5117,103.5918,34940.0
2022-06-01 14:10:00,116.45,116.48,116.05,116.16,57512.0,103.5918,103.6185,103.236,103.3338,57512.0
2022-06-01 14:15:00,116.15,116.28,115.98,116.1,49011.0,103.3249,103.4406,103.1737,103.2804,49011.0
2022-06-01 14:20:00,116.08,116.29,115.98,116.28,54530.0,103.2626,103.4495,103.1737,103.4406,54530.0
2022-06-01 14:25:00,116.28,116.71,116.27,116.47,37273.0,103.4406,103.8231,103.4317,103.6096,37273.0
2022-06-01 14:30:00,116.48,116.57,116.37,116.52,19671.0,103.6185,103.6985,103.5206,103.6541,19671.0
2022-06-01 14:35:00,116.52,116.54,116.21,116.21,20190.0,103.6541,103.6719,103.3783,103.3783,20190.0
2022-06-01 14:40:00,116.19,116.43,116.08,116.4,27166.0,103.3605,103.574,103.2626,103.5473,27166.0
2022-06-01 14:45:00,116.42,116.43,116.15,116.33,24040.0,103.5651,103.574,103.3249,103.485,24040.0
2022-06-01 14:50:00,116.35,116.38,116.11,116.14,19126.0,103.5028,103.5295,103.2893,103.316,19126.0
2022-06-01 14:55:00,116.15,116.33,116.14,116.31,23257.0,103.3249,103.485,103.316,103.4673,23257.0
2022-06-01 15:00:00,116.3,116.43,116.24,116.36,36306.0,103.4584,103.574,103.405,103.5117,36306.0
2022-06-01 15:05:00,116.38,116.69,116.37,116.66,46970.0,103.5295,103.8053,103.5206,103.7786,46970.0
2022-06-01 15:10:00,116.62,116.81,116.6,116.77,38073.0,103.743,103.912,103.7252,103.8765,38073.0
2022-06-01 15:15:00,116.77,116.77,116.29,116.38,65750.0,103.8765,103.8765,103.4495,103.5295,65750.0
2022-06-01 15:20:00,116.38,116.77,116.37,116.56,47489.0,103.5295,103.8765,103.5206,103.6896,47489.0
2022-06-01 15:25:00,116.57,116.64,116.46,116.59,33441.0,103.6985,103.7608,103.6007,103.7163,33441.0
2022-06-01 15:30:00,116.56,116.61,116.26,116.28,41923.0,103.6896,103.7341,103.4228,103.4406,41923.0
2022-06-01 15:35:00,116.23,116.6,116.11,116.59,73894.0,103.3961,103.7252,103.2893,103.7163,73894.0
2022-06-01 15:40:00,116.59,116.64,116.25,116.26,67904.0,103.7163,103.7608,103.4139,103.4228,67904.0
2022-06-01 15:45:00,116.26,116.35,116.1,116.11,73653.0,103.4228,103.5028,103.2804,103.2893,73653.0
2022-06-01 15:50:00,116.13,116.29,115.88,115.96,113665.0,103.3071,103.4495,103.0847,103.1559,113665.0
2022-06-01 15:55:00,115.96,116.01,115.62,115.74,207902.0,103.1559,103.2004,102.8534,102.9602,207902.0
2022-06-02 09:30:00,114.12,115.24,113.11,115.23,223348.0,101.5191,102.5154,100.6206,102.5065,223348.0
2022-06-02 09:35:00,115.24,115.4,114.33,114.69,83600.0,102.5154,102.6577,101.7059,102.0261,83600.0
2022-06-02 09:40:00,114.74,115.21,114.34,114.66,43925.0,102.0706,102.4887,101.7148,101.9994,43925.0
2022-06-02 09:45:00,114.68,114.77,113.88,114.1,80397.0,102.0172,102.0973,101.3056,101.5013,80397.0
2022-06-02 09:50:00,114.05,114.05,113.29,113.81,89967.0,101.4568,101.4568,100.7807,101.2433,89967.0
2022-06-02 09:55:00,113.82,113.98,113.51,113.67,58374.0,101.2522,101.3945,100.9764,101.1188,58374.0
2022-06-02 10:00:00,113.7,114.79,113.66,114.79,50178.0,101.1454,102.1151,101.1099,102.1151,50178.0
2022-06-02 10:05:00,114.76,115.0,114.29,114.39,41447.0,102.0884,102.3019,101.6703,101.7593,41447.0
2022-06-02 10:10:00,114.35,114.87,114.2,114.7,26105.0,101.7237,102.1863,101.5902,102.035,26105.0
2022-06-02 10:15:00,114.69,114.71,114.31,114.32,32172.0,102.0261,102.0439,101.6881,101.697,32172.0
2022-06-02 10:20:00,114.35,114.55,113.63,113.63,37016.0,101.7237,101.9016,101.0832,101.0832,37016.0
2022-06-02 10:25:00,113.62,114.11,113.61,114.11,31737.0,101.0743,101.5102,101.0654,101.5102,31737.0
2022-06-02 10:30:00,114.12,114.33,113.63,114.13,35550.0,101.5191,101.7059,101.0832,101.528,35550.0
2022-06-02 10:35:00,114.07,114.31,113.96,113.96,29509.0,101.4746,101.6881,101.3767,101.3767,29509.0
2022-06-02 10:40:00,114.0,114.11,113.82,114.05,44351.0,101.4123,101.5102,101.2522,101.4568,44351.0
2022-06-02 10:45:00,114.03,114.63,114.0,114.62,51576.0,101.439,101.9728,101.4123,101.9639,51576.0
2022-06-02 10:50:00,114.56,114.59,114.21,114.29,26340.0,101.9105,101.9372,101.5991,101.6703,26340.0
2022-06-02 10:55:00,114.32,114.56,114.27,114.56,21097.0,101.697,101.9105,101.6525,101.9105,21097.0
2022-06-02 11:00:00,114.55,114.8,114.51,114.68,45806.0,101.9016,102.124,101.866,102.0172,45806.0
2022-06-02 11:05:00,114.64,115.03,114.53,114.96,39392.0,101.9816,102.3286,101.8838,102.2663,39392.0
2022-06-02 11:10:00,114.96,115.25,114.93,115.23,28633.0,102.2663,102.5243,102.2396,102.5065,28633.0
2022-06-02 11:15:00,115.21,115.3,114.92,115.11,43733.0,102.4887,102.5688,102.2307,102.3998,43733.0
2022-06-02 11:20:00,115.03,115.26,114.99,115.23,30259.0,102.3286,102.5332,102.293,102.5065,30259.0
2022-06-02 11:25:00,115.25,115.26,114.93,115.07,24035.0,102.5243,102.5332,102.2396,102.3642,24035.0
2022-06-02 11:30:00,115.08,115.21,114.93,115.2,31260.0,102.3731,102.4887,102.2396,102.4798,31260.0
2022-06-02 11:35:00,115.2,115.21,114.98,115.2,42434.0,102.4798,102.4887,102.2841,102.4798,42434.0
2022-06-02 11:40:00,115.19,115.73,115.17,115.73,83418.0,102.4709,102.9513,102.4531,102.9513,83418.0
2022-06-02 11:45:00,115.72,115.89,115.7,115.83,35983.0,102.9424,103.0936,102.9246,103.0403,35983.0
2022-06-02 11:50:00,115.86,115.95,115.65,115.73,46194.0,103.0669,103.147,102.8801,102.9513,46194.0
2022-06-02 11:55:00,115.75,115.84,115.64,115.7,43702.0,102.9691,103.0491,102.8712,102.9246,43702.0
2022-06-02 12:00:00,115.73,115.8,115.51,115.78,48771.0,102.9513,103.0136,102.7556,102.9958,48771.0
2022-06-02 12:05:00,115.77,115.78,115.5,115.66,32376.0,102.9869,102.9958,102.7467,102.889,32376.0
2022-06-02 12:10:00,115.65,115.79,115.62,115.75,34015.0,102.8801,103.0047,102.8534,102.9691,34015.0
2022-06-02 12:15:00,115.76,115.79,115.63,115.63,33331.0,102.978,103.0047,102.8623,102.8623,33331.0
2022-06-02 12:20:00,115.58,115.6,115.36,115.43,22931.0,102.8179,102.8356,102.6221,102.6844,22931.0
2022-06-02 12:25:00,115.41,115.8,115.33,115.79,19907.0,102.6666,103.0136,102.5955,103.0047,19907.0
2022-06-02 12:30:00,115.81,115.9,115.76,115.85,45318.0,103.0225,103.1025,102.978,103.058,45318.0
2022-06-02 12:35:00,115.82,115.87,115.68,115.83,25136.0,103.0314,103.0758,102.9068,103.0403,25136.0
2022-06-02 12:40:00,115.84,115.84,115.63,115.77,42108.0,103.0491,103.0491,102.8623,102.9869,42108.0
2022-06-02 12:45:00,115.79,115.84,115.77,115.81,17355.0,103.0047,103.0491,102.9869,103.0225,17355.0
2022-06-02 12:50:00,115.81,115.92,115.79,115.89,24100.0,103.0225,103.1203,103.0047,103.0936,24100.0
2022-06-02 12:55:00,115.9,115.91,115.72,115.8,15512.0,103.1025,103.1114,102.9424,103.0136,15512.0
2022-06-02 13:00:00,115.83,115.92,115.73,115.78,19289.0,103.0403,103.1203,102.9513,102.9958,19289.0
2022-06-02 13:05:00,115.77,115.92,115.63,115.76,23639.0,102.9869,103.1203,102.8623,102.978,23639.0
2022-06-02 13:10:00,115.75,115.75,115.59,115.66,14795.0,102.9691,102.9691,102.8268,102.889,14795.0
2022-06-02 13:15:00,115.67,115.83,115.63,115.82,21944.0,102.8979,103.0403,102.8623,103.0314,21944.0
2022-06-02 13:20:00,115.82,115.89,115.77,115.79,18247.0,103.0314,103.0936,102.9869,103.0047,18247.0
2022-06-02 13:25:00,115.79,115.79,115.52,115.77,21052.0,103.0047,103.0047,102.7645,102.9869,21052.0
2022-06-02 13:30:00,115.76,115.85,115.66,115.81,27074.0,102.978,103.058,102.889,103.0225,27074.0
2022-06-02 13:35:00,115.81,115.81,115.57,115.73,18375.0,103.0225,103.0225,102.809,102.9513,18375.0
2022-06-02 13:40:00,115.73,115.79,115.57,115.7,28870.0,102.9513,103.0047,102.809,102.9246,28870.0
2022-06-02 13:45:00,115.68,115.71,115.51,115.59,20826.0,102.9068,102.9335,102.7556,102.8268,20826.0
2022-06-02 13:50:00,115.6,115.62,115.18,115.21,22000.0,102.8356,102.8534,102.462,102.4887,22000.0
2022-06-02 13:55:00,115.19,115.4,114.98,115.39,16362.0,102.4709,102.6577,102.2841,102.6488,16362.0
2022-06-02 14:00:00,115.39,115.4,115.1,115.12,25073.0,102.6488,102.6577,102.3909,102.4086,25073.0
2022-06-02 14:05:00,115.12,115.27,114.97,115.12,28565.0,102.4086,102.5421,102.2752,102.4086,28565.0
2022-06-02 14:10:00,115.12,115.26,115.06,115.15,15408.0,102.4086,102.5332,102.3553,102.4353,15408.0
2022-06-02 14:15:00,115.12,115.12,114.95,115.01,12714.0,102.4086,102.4086,102.2574,102.3108,12714.0
2022-06-02 14:20:00,114.97,115.01,114.81,114.88,14778.0,102.2752,102.3108,102.1329,102.1951,14778.0
2022-06-02 14:25:00,114.88,114.89,114.62,114.69,21575.0,102.1951,102.204,101.9639,102.0261,21575.0
2022-06-02 14:30:00,114.69,114.75,114.6,114.6,34420.0,102.0261,102.0795,101.9461,101.9461,34420.0
2022-06-02 14:35:00,114.59,114.64,114.37,114.42,21357.0,101.9372,101.9816,101.7415,101.7859,21357.0
2022-06-02 14:40:00,114.38,114.49,114.22,114.27,17106.0,101.7504,101.8482,101.608,101.6525,17106.0
2022-06-02 14:45:00,114.26,114.41,114.22,114.29,19484.0,101.6436,101.777,101.608,101.6703,19484.0
2022-06-02 14:50:00,114.29,114.29,114.01,114.01,28252.0,101.6703,101.6703,101.4212,101.4212,28252.0
2022-06-02 14:55:00,114.01,114.02,113.68,113.71,23207.0,101.4212,101.4301,101.1277,101.1543,23207.0
2022-06-02 15:00:00,113.71,114.29,113.67,114.18,30419.0,101.1543,101.6703,101.1188,101.5724,30419.0
2022-06-02 15:05:00,114.16,114.23,114.01,114.18,22899.0,101.5546,101.6169,101.4212,101.5724,22899.0
2022-06-02 15:10:00,114.16,114.37,114.12,114.37,23166.0,101.5546,101.7415,101.5191,101.7415,23166.0
2022-06-02 15:15:00,114.37,114.61,114.34,114.56,22753.0,101.7415,101.955,101.7148,101.9105,22753.0
2022-06-02 15:20:00,114.54,114.66,114.43,114.65,18932.0,101.8927,101.9994,101.7948,101.9905,18932.0
2022-06-02 15:25:00,114.64,114.73,114.49,114.66,23417.0,101.9816,102.0617,101.8482,101.9994,23417.0
2022-06-02 15:30:00,114.67,114.92,114.66,114.88,29643.0,102.0083,102.2307,101.9994,102.1951,29643.0
2022-06-02 15:35:00,114.9,115.06,114.89,114.99,38955.0,102.2129,102.3553,102.204,102.293,38955.0
2022-06-02 15:40:00,115.0,115.15,114.75,115.11,96060.0,102.3019,102.4353,102.0795,102.3998,96060.0
2022-06-02 15:45:00,115.12,115.12,114.82,114.82,69183.0,102.4086,102.4086,102.1418,102.1418,69183.0
2022-06-02 15:50:00,114.8,115.07,114.76,114.88,80347.0,102.124,102.3642,102.0884,102.1951,80347.0
2022-06-02 15:55:00,114.85,115.06,114.76,114.99,136735.0,102.1685,102.3553,102.0884,102.293,136735.0
2022-06-03 09:30:00,115.45,116.47,115.12,115.94,168001.0,102.7022,103.6096,102.4086,103.1381,168001.0
2022-06-03 09:35:00,115.92,116.01,115.63,115.79,47346.0,103.1203,103.2004,102.8623,103.0047,47346.0
2022-06-03 09:40:00,115.86,116.08,115.36,115.36,63906.0,103.0669,103.2626,102.6221,102.6221,63906.0
2022-06-03 09:45:00,115.25,116.18,115.18,115.99,44374.0,102.5243,103.3516,102.462,103.1826,44374.0
2022-06-03 09:50:00,115.98,116.53,115.81,116.22,94024.0,103.1737,103.663,103.0225,103.3872,94024.0
2022-06-03 09:55:00,116.27,116.91,116.27,116.84,96138.0,103.4317,104.001,103.4317,103.9387,96138.0
2022-06-03 10:00:00,116.86,117.35,116.61,117.25,135617.0,103.9565,104.3924,103.7341,104.3035,135617.0
2022-06-03 10:05:00,117.19,117.43,117.1,117.19,66048.0,104.2501,104.4636,104.17,104.2501,66048.0
2022-06-03 10:10:00,117.19,117.48,116.93,117.37,80303.0,104.2501,104.5081,104.0188,104.4102,80303.0
2022-06-03 10:15:00,117.4,117.63,117.36,117.53,46852.0,104.4369,104.6415,104.4013,104.5525,46852.0
2022-06-03 10:20:00,117.53,117.59,117.03,117.15,35978.0,104.5525,104.6059,104.1077,104.2145,35978.0
2022-06-03 10:25:00,117.15,117.27,116.97,117.27,62271.0,104.2145,104.3212,104.0544,104.3212,62271.0
2022-06-03 10:30:00,117.25,117.29,116.74,117.22,57099.0,104.3035,104.339,103.8498,104.2768,57099.0
2022-06-03 10:35:00,117.22,117.28,116.82,116.84,54568.0,104.2768,104.3301,103.9209,103.9387,54568.0
2022-06-03 10:40:00,116.84,116.85,116.44,116.65,86176.0,103.9387,103.9476,103.5829,103.7697,86176.0
2022-06-03 10:45:00,116.73,117.02,116.57,116.77,149419.0,103.8409,104.0989,103.6985,103.8765,149419.0
2022-06-03 10:50:00,116.72,116.98,116.71,116.8,29496.0,103.832,104.0633,103.8231,103.9031,29496.0
2022-06-03 10:55:00,116.83,116.84,116.55,116.82,46756.0,103.9298,103.9387,103.6807,103.9209,46756.0
2022-06-03 11:00:00,116.81,116.91,116.71,116.84,29009.0,103.912,104.001,103.8231,103.9387,29009.0
2022-06-03 11:05:00,116.86,116.86,116.65,116.69,19989.0,103.9565,103.9565,103.7697,103.8053,19989.0
2022-06-03 11:10:00,116.68,116.86,116.5,116.86,27916.0,103.7964,103.9565,103.6363,103.9565,27916.0
2022-06-03 11:15:00,116.84,117.23,116.79,117.09,42842.0,103.9387,104.2857,103.8942,104.1611,42842.0
2022-06-03 11:20:00,117.07,117.12,116.83,116.84,28562.0,104.1433,104.1878,103.9298,103.9387,28562.0
2022-06-03 11:25:00,116.84,117.02,116.8,116.9,30879.0,103.9387,104.0989,103.9031,103.9921,30879.0
2022-06-03 11:30:00,116.91,117.18,116.85,117.13,22837.0,104.001,104.2412,103.9476,104.1967,22837.0
2022-06-03 11:35:00,117.15,117.28,117.06,117.23,24308.0,104.2145,104.3301,104.1344,104.2857,24308.0
2022-06-03 11:40:00,117.27,117.28,116.96,117.06,22421.0,104.3212,104.3301,104.0455,104.1344,22421.0
2022-06-03 11:45:00,117.04,117.28,116.98,117.17,59354.0,104.1166,104.3301,104.0633,104.2323,59354.0
2022-06-03 11:50:00,117.16,117.18,116.77,116.82,27713.0,104.2234,104.2412,103.8765,103.9209,27713.0
2022-06-03 11:55:00,116.81,116.97,116.72,116.95,12966.0,103.912,104.0544,103.832,104.0366,12966.0
2022-06-03 12:00:00,116.94,117.32,116.91,117.31,19702.0,104.0277,104.3657,104.001,104.3568,19702.0
2022-06-03 12:05:00,117.3,117.34,116.97,116.99,12852.0,104.3479,104.3835,104.0544,104.0722,12852.0
2022-06-03 12:10:00,116.99,117.13,116.88,116.98,22423.0,104.0722,104.1967,103.9743,104.0633,22423.0
2022-06-03 12:15:00,116.97,117.06,116.67,116.67,19862.0,104.0544,104.1344,103.7875,103.7875,19862.0
2022-06-03 12:20:00,116.68,117.27,116.68,117.26,18942.0,103.7964,104.3212,103.7964,104.3124,18942.0
2022-06-03 12:25:00,117.23,117.46,117.2,117.46,29051.0,104.2857,104.4903,104.259,104.4903,29051.0
2022-06-03 12:30:00,117.45,117.52,117.21,117.28,23413.0,104.4814,104.5436,104.2679,104.3301,23413.0
2022-06-03 12:35:00,117.3,117.75,117.28,117.72,27566.0,104.3479,104.7482,104.3301,104.7216,27566.0
2022-06-03 12:40:00,117.71,117.73,117.19,117.29,32825.0,104.7127,104.7305,104.2501,104.339,32825.0
2022-06-03 12:45:00,117.3,117.37,117.13,117.34,18921.0,104.3479,104.4102,104.1967,104.3835,18921.0
2022-06-03 12:50:00,117.28,117.63,117.21,117.58,17088.0,104.3301,104.6415,104.2679,104.597,17088.0
2022-06-03 12:55:00,117.57,117.71,117.47,117.64,34767.0,104.5881,104.7127,104.4992,104.6504,34767.0
2022-06-03 13:00:00,117.64,117.83,117.63,117.76,24787.0,104.6504,104.8194,104.6415,104.7571,24787.0
2022-06-03 13:05:00,117.79,117.89,117.71,117.79,16126.0,104.7838,104.8728,104.7127,104.7838,16126.0
2022-06-03 13:10:00,117.78,117.78,117.6,117.61,18998.0,104.7749,104.7749,104.6148,104.6237,18998.0
2022-06-03 13:15:00,117.64,117.65,117.31,117.31,37430.0,104.6504,104.6593,104.3568,104.3568,37430.0
2022-06-03 13:20:00,117.31,117.67,117.31,117.63,37840.0,104.3568,104.6771,104.3568,104.6415,37840.0
2022-06-03 13:25:00,117.65,117.77,117.6,117.67,22607.0,104.6593,104.766,104.6148,104.6771,22607.0
2022-06-03 13:30:00,117.62,117.62,117.4,117.48,26671.0,104.6326,104.6326,104.4369,104.5081,26671.0
2022-06-03 13:35:00,117.5,117.51,117.37,117.38,28491.0,104.5259,104.5347,104.4102,104.4191,28491.0
2022-06-03 13:40:00,117.38,117.38,117.06,117.18,20781.0,104.4191,104.4191,104.1344,104.2412,20781.0
2022-06-03 13:45:00,117.19,117.38,117.15,117.38,28248.0,104.2501,104.4191,104.2145,104.4191,28248.0
2022-06-03 13:50:00,117.38,117.39,117.21,117.31,43644.0,104.4191,104.428,104.2679,104.3568,43644.0
2022-06-03 13:55:00,117.32,117.37,117.25,117.28,21673.0,104.3657,104.4102,104.3035,104.3301,21673.0
2022-06-03 14:00:00,117.27,117.39,117.04,117.3,39869.0,104.3212,104.428,104.1166,104.3479,39869.0
2022-06-03 14:05:00,117.29,117.54,117.27,117.44,16674.0,104.339,104.5614,104.3212,104.4725,16674.0
2022-06-03 14:10:00,117.44,117.55,117.39,117.45,18998.0,104.4725,104.5703,104.428,104.4814,18998.0
2022-06-03 14:15:00,117.46,117.67,117.39,117.66,38597.0,104.4903,104.6771,104.428,104.6682,38597.0
2022-06-03 14:20:00,117.64,117.71,117.45,117.71,37840.0,104.6504,104.7127,104.4814,104.7127,37840.0
2022-06-03 14:25:00,117.69,117.87,117.63,117.84,32606.0,104.6949,104.855,104.6415,104.8283,32606.0
2022-06-03 14:30:00,117.86,117.87,117.68,117.74,34164.0,104.8461,104.855,104.686,104.7394,34164.0
2022-06-03 14:35:00,117.73,117.79,117.51,117.55,25995.0,104.7305,104.7838,104.5347,104.5703,25995.0
2022-06-03 14:40:00,117.56,117.82,117.5,117.81,25025.0,104.5792,104.8105,104.5259,104.8016,25025.0
2022-06-03 14:45:00,117.82,117.99,117.76,117.98,59910.0,104.8105,104.9617,104.7571,104.9529,59910.0
2022-06-03 14:50:00,117.98,118.35,117.93,118.25,129138.0,104.9529,105.282,104.9084,105.193,129138.0
2022-06-03 14:55:00,118.25,118.35,118.16,118.32,47958.0,105.193,105.282,105.113,105.2553,47958.0
2022-06-03 15:00:00,118.32,118.4,118.1,118.25,58265.0,105.2553,105.3265,105.0596,105.193,58265.0
2022-06-03 15:05:00,118.22,118.25,118.09,118.22,29766.0,105.1664,105.193,105.0507,105.1664,29766.0
2022-06-03 15:10:00,118.22,118.29,118.02,118.14,31132.0,105.1664,105.2286,104.9884,105.0952,31132.0
2022-06-03 15:15:00,118.13,118.26,118.04,118.2,32428.0,105.0863,105.2019,105.0062,105.1486,32428.0
2022-06-03 15:20:00,118.23,118.29,118.16,118.22,25743.0,105.1752,105.2286,105.113,105.1664,25743.0
2022-06-03 15:25:00,118.24,118.38,118.2,118.38,29930.0,105.1841,105.3087,105.1486,105.3087,29930.0
2022-06-03 15:30:00,118.36,118.38,118.25,118.27,42746.0,105.2909,105.3087,105.193,105.2108,42746.0
2022-06-03 15:35:00,118.25,118.42,118.2,118.26,34529.0,105.193,105.3443,105.1486,105.2019,34529.0
2022-06-03 15:40:00,118.29,118.33,118.02,118.03,87241.0,105.2286,105.2642,104.9884,104.9973,87241.0
2022-06-03 15:45:00,118.02,118.04,117.87,117.95,74652.0,104.9884,105.0062,104.855,104.9262,74652.0
2022-06-03 15:50:00,117.91,118.18,117.81,118.09,85527.0,104.8906,105.1308,104.8016,105.0507,85527.0
2022-06-03 15:55:00,118.09,118.15,117.9,118.12,164297.0,105.0507,105.1041,104.8817,105.0774,164297.0
2022-06-06 09:30:00,118.19,118.58,117.9,118.28,225286.0,105.1397,105.4866,104.8817,105.2197,225286.0
2022-06-06 09:35:00,118.25,118.5,118.01,118.29,74121.0,105.193,105.4154,104.9795,105.2286,74121.0
2022-06-06 09:40:00,118.29,118.8,118.24,118.62,74210.0,105.2286,105.6823,105.1841,105.5222,74210.0
2022-06-06 09:45:00,118.63,118.81,118.26,118.56,38771.0,105.5311,105.6912,105.2019,105.4688,38771.0
2022-06-06 09:50:00,118.65,118.71,118.32,118.41,26314.0,105.5489,105.6022,105.2553,105.3354,26314.0
2022-06-06 09:55:00,118.38,118.51,118.0,118.1,65789.0,105.3087,105.4243,104.9706,105.0596,65789.0
2022-06-06 10:00:00,118.07,118.25,117.88,117.96,58284.0,105.0329,105.193,104.8639,104.9351,58284.0
2022-06-06 10:05:00,117.94,118.15,117.65,117.89,49205.0,104.9173,105.1041,104.6593,104.8728,49205.0
2022-06-06 10:10:00,117.89,118.01,117.6,117.64,47177.0,104.8728,104.9795,104.6148,104.6504,47177.0
2022-06-06 10:15:00,117.68,117.72,117.39,117.4,48693.0,104.686,104.7216,104.428,104.4369,48693.0
2022-06-06 10:20:00,117.37,117.42,117.03,117.12,71739.0,104.4102,104.4547,104.1077,104.1878,71739.0
2022-06-06 10:25:00,117.13,117.37,117.03,117.3,122750.0,104.1967,104.4102,104.1077,104.3479,122750.0
2022-06-06 10:30:00,117.33,117.62,117.18,117.42,46785.0,104.3746,104.6326,104.2412,104.4547,46785.0
2022-06-06 10:35:00,117.4,117.69,117.31,117.68,24546.0,104.4369,104.6949,104.3568,104.686,24546.0
2022-06-06 10:40:00,117.73,117.91,117.54,117.7,18521.0,104.7305,104.8906,104.5614,104.7038,18521.0
2022-06-06 10:45:00,117.65,117.67,117.5,117.61,20698.0,104.6593,104.6771,104.5259,104.6237,20698.0
2022-06-06 10:50:00,117.63,117.74,117.58,117.69,39237.0,104.6415,104.7394,104.597,104.6949,39237.0
2022-06-06 10:55:00,117.71,117.73,117.57,117.6,61019.0,104.7127,104.7305,104.5881,104.6148,61019.0
2022-06-06 11:00:00,117.61,117.69,117.44,117.53,47324.0,104.6237,104.6949,104.4725,104.5525,47324.0
2022-06-06 11:05:00,117.54,117.84,117.51,117.56,122685.0,104.5614,104.8283,104.5347,104.5792,122685.0
2022-06-06 11:10:00,117.5,117.54,116.91,116.99,46185.0,104.5259,104.5614,104.001,104.0722,46185.0
2022-06-06 11:15:00,116.98,117.13,116.62,116.64,33900.0,104.0633,104.1967,103.743,103.7608,33900.0
2022-06-06 11:20:00,116.62,116.88,116.62,116.8,32601.0,103.743,103.9743,103.743,103.9031,32601.0
2022-06-06 11:25:00,116.81,117.17,116.79,117.06,21942.0,103.912,104.2323,103.8942,104.1344,21942.0
2022-06-06 11:30:00,117.04,117.24,116.94,117.2,19846.0,104.1166,104.2946,104.0277,104.259,19846.0
2022-06-06 11:35:00,117.19,117.38,117.15,117.29,25952.0,104.2501,104.4191,104.2145,104.339,25952.0
2022-06-06 11:40:00,117.28,117.54,117.24,117.49,17342.0,104.3301,104.5614,104.2946,104.517,17342.0
2022-06-06 11:45:00,117.5,117.62,117.21,117.22,20604.0,104.5259,104.6326,104.2679,104.2768,20604.0
2022-06-06 11:50:00,117.22,117.32,117.06,117.29,24190.0,104.2768,104.3657,104.1344,104.339,24190.0
2022-06-06 11:55:00,117.3,117.5,117.27,117.48,16456.0,104.3479,104.5259,104.3212,104.5081,16456.0
2022-06-06 12:00:00,117.5,117.56,117.32,117.37,21507.0,104.5259,104.5792,104.3657,104.4102,21507.0
2022-06-06 12:05:00,117.39,117.55,117.28,117.31,21596.0,104.428,104.5703,104.3301,104.3568,21596.0
2022-06-06 12:10:00,117.32,117.38,117.06,117.1,24406.0,104.3657,104.4191,104.1344,104.17,24406.0
2022-06-06 12:15:00,117.04,117.18,116.88,117.09,19633.0,104.1166,104.2412,103.9743,104.1611,19633.0
2022-06-06 12:20:00,117.11,117.34,117.1,117.18,51474.0,104.1789,104.3835,104.17,104.2412,51474.0
2022-06-06 12:25:00,117.18,117.28,117.06,117.16,33715.0,104.2412,104.3301,104.1344,104.2234,33715.0
2022-06-06 12:30:00,117.18,117.45,117.18,117.43,12176.0,104.2412,104.4814,104.2412,104.4636,12176.0
2022-06-06 12:35:00,117.41,117.56,117.36,117.38,15879.0,104.4458,104.5792,104.4013,104.4191,15879.0
2022-06-06 12:40:00,117.36,117.36,117.17,117.25,17398.0,104.4013,104.4013,104.2323,104.3035,17398.0
2022-06-06 12:45:00,117.25,117.46,117.21,117.42,26181.0,104.3035,104.4903,104.2679,104.4547,26181.0
2022-06-06 12:50:00,117.4,117.44,117.17,117.38,19107.0,104.4369,104.4725,104.2323,104.4191,19107.0
2022-06-06 12:55:00,117.38,117.51,117.31,117.48,11725.0,104.4191,104.5347,104.3568,104.5081,11725.0
2022-06-06 13:00:00,117.47,117.49,117.08,117.2,47684.0,104.4992,104.517,104.1522,104.259,47684.0
2022-06-06 13:05:00,117.18,117.5,117.17,117.5,38114.0,104.2412,104.5259,104.2323,104.5259,38114.0
2022-06-06 13:10:00,117.51,117.58,117.42,117.56,31239.0,104.5347,104.597,104.4547,104.5792,31239.0
2022-06-06 13:15:00,117.56,117.63,117.48,117.48,38477.0,104.5792,104.6415,104.5081,104.5081,38477.0
2022-06-06 13:20:00,117.46,117.57,117.39,117.39,42951.0,104.4903,104.5881,104.428,104.428,42951.0
2022-06-06 13:25:00,117.38,117.68,117.37,117.62,33432.0,104.4191,104.686,104.4102,104.6326,33432.0
2022-06-06 13:30:00,117.63,117.65,117.53,117.64,18616.0,104.6415,104.6593,104.5525,104.6504,18616.0
2022-06-06 13:35:00,117.62,117.75,117.53,117.61,27349.0,104.6326,104.7482,104.5525,104.6237,27349.0
2022-06-06 13:40:00,117.61,117.68,117.57,117.64,26869.0,104.6237,104.686,104.5881,104.6504,26869.0
2022-06-06 13:45:00,117.62,117.77,117.57,117.76,17088.0,104.6326,104.766,104.5881,104.7571,17088.0
2022-06-06 13:50:00,117.75,117.81,117.6,117.79,52923.0,104.7482,104.8016,104.6148,104.7838,52923.0
2022-06-06 13:55:00,117.79,117.92,117.67,117.92,23864.0,104.7838,104.8995,104.6771,104.8995,23864.0
2022-06-06 14:00:00,117.89,117.89,117.71,117.72,23741.0,104.8728,104.8728,104.7127,104.7216,23741.0
2022-06-06 14:05:00,117.75,117.81,117.51,117.62,29543.0,104.7482,104.8016,104.5347,104.6326,29543.0
2022-06-06 14:10:00,117.62,117.85,117.62,117.72,18485.0,104.6326,104.8372,104.6326,104.7216,18485.0
2022-06-06 14:15:00,117.72,117.72,117.55,117.6,13646.0,104.7216,104.7216,104.5703,104.6148,13646.0
2022-06-06 14:20:00,117.66,117.67,117.51,117.53,26212.0,104.6682,104.6771,104.5347,104.5525,26212.0
2022-06-06 14:25:00,117.57,117.59,117.18,117.23,24240.0,104.5881,104.6059,104.2412,104.2857,24240.0
2022-06-06 14:30:00,117.2,117.26,117.07,117.2,24125.0,104.259,104.3124,104.1433,104.259,24125.0
2022-06-06 14:35:00,117.21,117.25,116.97,117.04,24719.0,104.2679,104.3035,104.0544,104.1166,24719.0
2022-06-06 14:40:00,117.1,117.27,117.07,117.26,33165.0,104.17,104.3212,104.1433,104.3124,33165.0
2022-06-06 14:45:00,117.25,117.3,117.1,117.13,26233.0,104.3035,104.3479,104.17,104.1967,26233.0
2022-06-06 14:50:00,117.11,117.18,116.85,117.13,38837.0,104.1789,104.2412,103.9476,104.1967,38837.0
2022-06-06 14:55:00,117.11,117.3,117.08,117.2,24509.0,104.1789,104.3479,104.1522,104.259,24509.0
2022-06-06 15:00:00,117.15,117.23,117.08,117.18,29895.0,104.2145,104.2857,104.1522,104.2412,29895.0
2022-06-06 15:05:00,117.18,117.18,117.08,117.13,32406.0,104.2412,104.2412,104.1522,104.1967,32406.0
2022-06-06 15:10:00,117.11,117.17,117.0,117.11,36973.0,104.1789,104.2323,104.0811,104.1789,36973.0
2022-06-06 15:15:00,117.1,117.25,117.02,117.03,36129.0,104.17,104.3035,104.0989,104.1077,36129.0
2022-06-06 15:20:00,117.03,117.22,116.98,117.14,63754.0,104.1077,104.2768,104.0633,104.2056,63754.0
2022-06-06 15:25:00,117.15,117.41,117.15,117.34,40152.0,104.2145,104.4458,104.2145,104.3835,40152.0
2022-06-06 15:30:00,117.33,117.68,117.28,117.68,38946.0,104.3746,104.686,104.3301,104.686,38946.0
2022-06-06 15:35:00,117.67,117.75,117.58,117.7,71645.0,104.6771,104.7482,104.597,104.7038,71645.0
2022-06-06 15:40:00,117.69,117.72,117.54,117.55,55521.0,104.6949,104.7216,104.5614,104.5703,55521.0
2022-06-06 15:45:00,117.56,117.65,117.16,117.16,50483.0,104.5792,104.6593,104.2234,104.2234,50483.0
2022-06-06 15:50:00,117.11,117.66,117.07,117.6,84738.0,104.1789,104.6682,104.1433,104.6148,84738.0
2022-06-06 15:55:00,117.59,117.62,117.33,117.4,169272.0,104.6059,104.6326,104.3746,104.4369,169272.0
2022-06-07 09:30:00,117.18,118.0,117.13,117.85,201893.0,104.2412,104.9706,104.1967,104.8372,201893.0
2022-06-07 09:35:00,117.84,118.24,117.69,118.15,166082.0,104.8283,105.1841,104.6949,105.1041,166082.0
2022-06-07 09:40:00,118.2,118.81,117.97,118.53,67336.0,105.1486,105.6912,104.944,105.4421,67336.0
2022-06-07 09:45:00,118.46,119.14,118.35,118.96,127754.0,105.3799,105.9848,105.282,105.8246,127754.0
2022-06-07 09:50:00,118.93,119.62,118.82,119.57,80296.0,105.798,106.4118,105.7001,106.3673,80296.0
2022-06-07 09:55:00,119.63,119.8,119.43,119.79,87384.0,106.4207,106.5719,106.2427,106.563,87384.0
2022-06-07 10:00:00,119.76,119.81,119.37,119.72,78635.0,106.5363,106.5808,106.1894,106.5007,78635.0
2022-06-07 10:05:00,119.73,119.95,119.64,119.71,70939.0,106.5096,106.7053,106.4296,106.4918,70939.0
2022-06-07 10:10:00,119.72,119.79,119.26,119.43,43166.0,106.5007,106.563,106.0915,106.2427,43166.0
2022-06-07 10:15:00,119.43,119.63,119.3,119.51,53125.0,106.2427,106.4207,106.1271,106.3139,53125.0
2022-06-07 10:20:00,119.52,119.99,119.47,119.96,39972.0,106.3228,106.7409,106.2783,106.7142,39972.0
2022-06-07 10:25:00,119.98,120.35,119.91,120.28,230742.0,106.732,107.0612,106.6697,106.9989,230742.0
2022-06-07 10:30:00,120.26,120.45,120.05,120.22,59942.0,106.9811,107.1501,106.7943,106.9455,59942.0
2022-06-07 10:35:00,120.23,120.43,120.09,120.36,47309.0,106.9544,107.1323,106.8299,107.0701,47309.0
2022-06-07 10:40:00,120.37,120.67,120.31,120.51,88984.0,107.079,107.3458,107.0256,107.2035,88984.0
2022-06-07 10:45:00,120.49,120.62,120.4,120.56,50508.0,107.1857,107.3013,107.1056,107.248,50508.0
2022-06-07 10:50:00,120.57,120.77,120.54,120.71,40102.0,107.2569,107.4348,107.2302,107.3814,40102.0
2022-06-07 10:55:00,120.69,120.76,120.4,120.74,48805.0,107.3636,107.4259,107.1056,107.4081,48805.0
2022-06-07 11:00:00,120.75,120.98,120.7,120.88,83077.0,107.417,107.6216,107.3725,107.5326,83077.0
2022-06-07 11:05:00,120.87,121.15,120.78,121.08,117578.0,107.5237,107.7728,107.4437,107.7106,117578.0
2022-06-07 11:10:00,121.07,121.19,120.96,121.09,91672.0,107.7017,107.8084,107.6038,107.7195,91672.0
2022-06-07 11:15:00,121.09,121.31,120.84,120.91,68128.0,107.7195,107.9152,107.4971,107.5593,68128.0
2022-06-07 11:20:00,120.92,120.98,120.75,120.75,35761.0,107.5682,107.6216,107.417,107.417,35761.0
2022-06-07 11:25:00,120.72,120.85,120.57,120.71,61366.0,107.3903,107.506,107.2569,107.3814,61366.0
2022-06-07 11:30:00,120.75,120.8,120.41,120.59,49646.0,107.417,107.4615,107.1145,107.2747,49646.0
2022-06-07 11:35:00,120.61,120.68,120.35,120.48,40928.0,107.2925,107.3547,107.0612,107.1768,40928.0
2022-06-07 11:40:00,120.46,120.79,120.37,120.7,30045.0,107.159,107.4526,107.079,107.3725,30045.0
2022-06-07 11:45:00,120.68,120.9,120.61,120.89,32159.0,107.3547,107.5504,107.2925,107.5415,32159.0
2022-06-07 11:50:00,120.84,120.85,120.59,120.62,26006.0,107.4971,107.506,107.2747,107.3013,26006.0
2022-06-07 11:55:00,120.63,120.99,120.63,120.98,29918.0,107.3102,107.6305,107.3102,107.6216,29918.0
2022-06-07 12:00:00,120.97,121.12,120.86,120.89,34828.0,107.6127,107.7461,107.5148,107.5415,34828.0
2022-06-07 12:05:00,120.88,121.05,120.8,120.98,26921.0,107.5326,107.6839,107.4615,107.6216,26921.0
2022-06-07 12:10:00,121.03,121.15,120.63,120.78,133261.0,107.6661,107.7728,107.3102,107.4437,133261.0
2022-06-07 12:15:00,120.78,120.84,120.64,120.79,30363.0,107.4437,107.4971,107.3191,107.4526,30363.0
2022-06-07 12:20:00,120.8,120.93,120.74,120.88,87018.0,107.4615,107.5771,107.4081,107.5326,87018.0
2022-06-07 12:25:00,120.87,121.03,120.84,120.88,101183.0,107.5237,107.6661,107.4971,107.5326,101183.0
2022-06-07 12:30:00,120.9,121.16,120.8,121.12,90302.0,107.5504,107.7817,107.4615,107.7461,90302.0
2022-06-07 12:35:00,121.13,121.2,121.05,121.14,38646.0,107.755,107.8173,107.6839,107.7639,38646.0
2022-06-07 12:40:00,121.17,121.32,121.09,121.23,43074.0,107.7906,107.9241,107.7195,107.844,43074.0
2022-06-07 12:45:00,121.23,121.33,121.2,121.32,52392.0,107.844,107.933,107.8173,107.9241,52392.0
2022-06-07 12:50:00,121.3,121.4,121.25,121.31,48916.0,107.9063,107.9952,107.8618,107.9152,48916.0
2022-06-07 12:55:00,121.32,121.45,121.29,121.45,45231.0,107.9241,108.0397,107.8974,108.0397,45231.0
2022-06-07 13:00:00,121.43,121.56,121.25,121.25,43315.0,108.0219,108.1376,107.8618,107.8618,43315.0
2022-06-07 13:05:00,121.24,121.28,121.05,121.25,25489.0,107.8529,107.8885,107.6839,107.8618,25489.0
2022-06-07 13:10:00,121.26,121.28,120.9,120.97,47902.0,107.8707,107.8885,107.5504,107.6127,47902.0
2022-06-07 13:15:00,120.96,121.05,120.84,120.9,51415.0,107.6038,107.6839,107.4971,107.5504,51415.0
2022-06-07 13:20:00,120.9,121.17,120.85,121.13,59461.0,107.5504,107.7906,107.506,107.755,59461.0
2022-06-07 13:25:00,121.13,121.28,121.07,121.07,34831.0,107.755,107.8885,107.7017,107.7017,34831.0
2022-06-07 13:30:00,121.09,121.1,120.96,121.0,24700.0,107.7195,107.7283,107.6038,107.6394,24700.0
2022-06-07 13:35:00,121.01,121.28,121.01,121.28,26284.0,107.6483,107.8885,107.6483,107.8885,26284.0
2022-06-07 13:40:00,121.27,121.37,121.18,121.32,57373.0,107.8796,107.9685,107.7995,107.9241,57373.0
2022-06-07 13:45:00,121.31,121.37,121.22,121.34,31531.0,107.9152,107.9685,107.8351,107.9418,31531.0
2022-06-07 13:50:00,121.3,121.38,121.09,121.16,35107.0,107.9063,107.9774,107.7195,107.7817,35107.0
2022-06-07 13:55:00,121.14,121.19,121.05,121.12,22432.0,107.7639,107.8084,107.6839,107.7461,22432.0
2022-06-07 14:00:00,121.08,121.13,120.97,121.04,47345.0,107.7106,107.755,107.6127,107.675,47345.0
2022-06-07 14:05:00,121.04,121.36,121.02,121.34,54349.0,107.675,107.9596,107.6572,107.9418,54349.0
2022-06-07 14:10:00,121.37,121.49,121.28,121.49,33755.0,107.9685,108.0753,107.8885,108.0753,33755.0
2022-06-07 14:15:00,121.49,121.53,121.23,121.31,40687.0,108.0753,108.1109,107.844,107.9152,40687.0
2022-06-07 14:20:00,121.31,121.31,121.17,121.22,31319.0,107.9152,107.9152,107.7906,107.8351,31319.0
2022-06-07 14:25:00,121.23,121.44,121.22,121.41,28986.0,107.844,108.0308,107.8351,108.0041,28986.0
2022-06-07 14:30:00,121.41,121.56,121.36,121.5,27022.0,108.0041,108.1376,107.9596,108.0842,27022.0
2022-06-07 14:35:00,121.51,121.54,121.4,121.46,29563.0,108.0931,108.1198,107.9952,108.0486,29563.0
2022-06-07 14:40:00,121.45,121.62,121.38,121.38,48363.0,108.0397,108.1909,107.9774,107.9774,48363.0
2022-06-07 14:45:00,121.39,121.53,121.29,121.34,31265.0,107.9863,108.1109,107.8974,107.9418,31265.0
2022-06-07 14:50:00,121.34,121.62,121.31,121.61,156326.0,107.9418,108.1909,107.9152,108.182,156326.0
2022-06-07 14:55:00,121.59,121.93,121.57,121.89,59630.0,108.1642,108.4667,108.1465,108.4311,59630.0
2022-06-07 15:00:00,121.86,122.11,121.84,122.05,90964.0,108.4044,108.6268,108.3866,108.5734,90964.0
2022-06-07 15:05:00,122.06,122.07,121.95,121.96,55031.0,108.5823,108.5912,108.4845,108.4934,55031.0
2022-06-07 15:10:00,121.96,121.96,121.66,121.77,127725.0,108.4934,108.4934,108.2265,108.3244,127725.0
2022-06-07 15:15:00,121.76,122.12,121.76,122.09,59971.0,108.3155,108.6357,108.3155,108.609,59971.0
2022-06-07 15:20:00,122.11,122.47,122.11,122.45,90072.0,108.6268,108.9471,108.6268,108.9293,90072.0
2022-06-07 15:25:00,122.47,122.54,122.12,122.15,141097.0,108.9471,109.0093,108.6357,108.6624,141097.0
2022-06-07 15:30:00,122.14,122.24,121.96,122.09,51445.0,108.6535,108.7425,108.4934,108.609,51445.0
2022-06-07 15:35:00,122.1,122.16,121.93,122.06,71363.0,108.6179,108.6713,108.4667,108.5823,71363.0
2022-06-07 15:40:00,122.07,122.41,122.07,122.37,135793.0,108.5912,108.8937,108.5912,108.8581,135793.0
2022-06-07 15:45:00,122.35,122.42,122.22,122.28,90925.0,108.8403,108.9026,108.7247,108.7781,90925.0
2022-06-07 15:50:00,122.26,122.45,122.09,122.36,158080.0,108.7603,108.9293,108.609,108.8492,158080.0
2022-06-07 15:55:00,122.36,122.71,122.35,122.7,359902.0,108.8492,109.1606,108.8403,109.1517,359902.0
2022-06-08 09:30:00,122.72,123.72,122.31,122.5,278012.0,109.1695,110.0591,108.8047,108.9738,278012.0
2022-06-08 09:35:00,122.46,122.67,121.75,122.03,92318.0,108.9382,109.125,108.3066,108.5557,92318.0
2022-06-08 09:40:00,122.09,122.58,121.95,122.12,66950.0,108.609,109.0449,108.4845,108.6357,66950.0
2022-06-08 09:45:00,122.1,122.32,121.71,121.98,80833.0,108.6179,108.8136,108.271,108.5112,80833.0
2022-06-08 09:50:00,122.01,122.2,121.7,122.08,64109.0,108.5379,108.7069,108.2621,108.6001,64109.0
2022-06-08 09:55:00,122.09,122.52,121.95,122.34,64137.0,108.609,108.9916,108.4845,108.8314,64137.0
2022-06-08 10:00:00,122.34,122.39,121.89,122.09,57004.0,108.8314,108.8759,108.4311,108.609,57004.0
2022-06-08 10:05:00,122.05,122.06,121.5,121.64,79186.0,108.5734,108.5823,108.0842,108.2087,79186.0
2022-06-08 10:10:00,121.63,121.92,121.62,121.65,69068.0,108.1998,108.4578,108.1909,108.2176,69068.0
2022-06-08 10:15:00,121.69,121.97,121.69,121.95,67398.0,108.2532,108.5023,108.2532,108.4845,67398.0
2022-06-08 10:20:00,121.96,122.51,121.96,122.48,52255.0,108.4934,108.9827,108.4934,108.956,52255.0
2022-06-08 10:25:00,122.4,122.74,122.34,122.61,42592.0,108.8848,109.1873,108.8314,109.0716,42592.0
2022-06-08 10:30:00,122.63,122.97,122.52,122.88,29090.0,109.0894,109.3919,108.9916,109.3118,29090.0
2022-06-08 10:35:00,122.88,123.0,122.73,122.76,33980.0,109.3118,109.4186,109.1784,109.2051,33980.0
2022-06-08 10:40:00,122.81,122.93,122.57,122.63,38687.0,109.2495,109.3563,109.036,109.0894,38687.0
2022-06-08 10:45:00,122.6,123.0,122.59,122.93,48980.0,109.0627,109.4186,109.0538,109.3563,48980.0
2022-06-08 10:50:00,122.98,123.15,122.82,122.95,30394.0,109.4008,109.552,109.2584,109.3741,30394.0
2022-06-08 10:55:00,122.92,122.96,122.47,122.68,24705.0,109.3474,109.383,108.9471,109.1339,24705.0
2022-06-08 11:00:00,122.7,122.7,122.45,122.52,29799.0,109.1517,109.1517,108.9293,108.9916,29799.0
2022-06-08 11:05:00,122.5,122.65,122.47,122.59,30056.0,108.9738,109.1072,108.9471,109.0538,30056.0
2022-06-08 11:10:00,122.63,122.93,122.6,122.89,38013.0,109.0894,109.3563,109.0627,109.3207,38013.0
2022-06-08 11:15:00,122.88,123.1,122.79,123.03,39977.0,109.3118,109.5075,109.2317,109.4452,39977.0
2022-06-08 11:20:00,123.04,123.08,122.92,123.07,27102.0,109.4541,109.4897,109.3474,109.4808,27102.0
2022-06-08 11:25:00,123.05,123.2,123.05,123.09,32471.0,109.463,109.5965,109.463,109.4986,32471.0
2022-06-08 11:30:00,123.07,123.25,123.07,123.23,42826.0,109.4808,109.6409,109.4808,109.6232,42826.0
2022-06-08 11:35:00,123.25,123.56,123.23,123.55,44194.0,109.6409,109.9167,109.6232,109.9078,44194.0
2022-06-08 11:40:00,123.53,123.7,123.46,123.61,45368.0,109.89,110.0413,109.8278,109.9612,45368.0
2022-06-08 11:45:00,123.62,123.75,123.52,123.64,46717.0,109.9701,110.0857,109.8811,109.9879,46717.0
2022-06-08 11:50:00,123.65,123.74,123.62,123.69,56876.0,109.9968,110.0768,109.9701,110.0324,56876.0
2022-06-08 11:55:00,123.69,123.76,123.63,123.67,44232.0,110.0324,110.0946,109.979,110.0146,44232.0
2022-06-08 12:00:00,123.7,123.98,123.67,123.93,62062.0,110.0413,110.2903,110.0146,110.2459,62062.0
2022-06-08 12:05:00,123.89,123.94,123.71,123.88,75269.0,110.2103,110.2548,110.0502,110.2014,75269.0
2022-06-08 12:10:00,123.88,124.07,123.88,124.03,82857.0,110.2014,110.3704,110.2014,110.3348,82857.0
2022-06-08 12:15:00,124.02,124.08,123.96,124.05,50649.0,110.3259,110.3793,110.2726,110.3526,50649.0
2022-06-08 12:20:00,124.03,124.03,123.76,123.82,39679.0,110.3348,110.3348,110.0946,110.148,39679.0
2022-06-08 12:25:00,123.83,123.87,123.66,123.82,44177.0,110.1569,110.1925,110.0057,110.148,44177.0
2022-06-08 12:30:00,123.85,123.87,123.68,123.69,39372.0,110.1747,110.1925,110.0235,110.0324,39372.0
2022-06-08 12:35:00,123.7,123.81,123.36,123.39,49851.0,110.0413,110.1391,109.7388,109.7655,49851.0
2022-06-08 12:40:00,123.37,123.39,122.83,122.98,140025.0,109.7477,109.7655,109.2673,109.4008,140025.0
2022-06-08 12:45:00,122.94,123.43,122.94,123.43,67980.0,109.3652,109.8011,109.3652,109.8011,67980.0
2022-06-08 12:50:00,123.42,123.55,123.39,123.54,58649.0,109.7922,109.9078,109.7655,109.8989,58649.0
2022-06-08 12:55:00,123.54,123.8,123.5,123.75,60666.0,109.8989,110.1302,109.8633,110.0857,60666.0
2022-06-08 13:00:00,123.78,123.8,123.29,123.4,72566.0,110.1124,110.1302,109.6765,109.7744,72566.0
2022-06-08 13:05:00,123.37,124.06,123.37,124.01,77846.0,109.7477,110.3615,109.7477,110.317,77846.0
2022-06-08 13:10:00,124.0,124.07,123.7,123.7,76262.0,110.3081,110.3704,110.0413,110.0413,76262.0
2022-06-08 13:15:00,123.7,123.73,123.37,123.37,144716.0,110.0413,110.0679,109.7477,109.7477,144716.0
2022-06-08 13:20:00,123.32,123.32,122.54,122.6,132574.0,109.7032,109.7032,109.0093,109.0627,132574.0
2022-06-08 13:25:00,122.58,122.76,122.37,122.4,75890.0,109.0449,109.2051,108.8581,108.8848,75890.0
2022-06-08 13:30:00,122.38,122.47,122.03,122.34,59769.0,108.867,108.9471,108.5557,108.8314,59769.0
2022-06-08 13:35:00,122.34,122.34,121.8,121.8,37198.0,108.8314,108.8314,108.3511,108.3511,37198.0
2022-06-08 13:40:00,121.8,122.33,121.8,122.33,28071.0,108.3511,108.8225,108.3511,108.8225,28071.0
2022-06-08 13:45:00,122.31,122.38,122.15,122.36,27838.0,108.8047,108.867,108.6624,108.8492,27838.0
2022-06-08 13:50:00,122.36,122.42,122.17,122.25,29293.0,108.8492,108.9026,108.6802,108.7514,29293.0
2022-06-08 13:55:00,122.21,122.3,121.98,121.98,120222.0,108.7158,108.7958,108.5112,108.5112,120222.0
2022-06-08 14:00:00,121.98,122.17,121.88,121.96,36657.0,108.5112,108.6802,108.4222,108.4934,36657.0
2022-06-08 14:05:00,122.0,122.24,121.75,122.23,27700.0,108.529,108.7425,108.3066,108.7336,27700.0
2022-06-08 14:10:00,122.23,122.35,121.97,122.17,77686.0,108.7336,108.8403,108.5023,108.6802,77686.0
2022-06-08 14:15:00,122.22,122.31,122.16,122.25,24560.0,108.7247,108.8047,108.6713,108.7514,24560.0
2022-06-08 14:20:00,122.23,122.39,122.21,122.22,18656.0,108.7336,108.8759,108.7158,108.7247,18656.0
2022-06-08 14:25:00,122.22,122.22,121.91,122.03,22008.0,108.7247,108.7247,108.4489,108.5557,22008.0
2022-06-08 14:30:00,122.02,122.23,122.01,122.05,22643.0,108.5468,108.7336,108.5379,108.5734,22643.0
2022-06-08 14:35:00,122.01,122.04,121.69,121.69,45135.0,108.5379,108.5646,108.2532,108.2532,45135.0
2022-06-08 14:40:00,121.69,122.01,121.67,121.9,44423.0,108.2532,108.5379,108.2354,108.44,44423.0
2022-06-08 14:45:00,121.92,122.07,121.83,121.89,30851.0,108.4578,108.5912,108.3777,108.4311,30851.0
2022-06-08 14:50:00,121.87,122.07,121.87,121.92,33452.0,108.4133,108.5912,108.4133,108.4578,33452.0
2022-06-08 14:55:00,121.89,122.02,121.87,121.94,35988.0,108.4311,108.5468,108.4133,108.4756,35988.0
2022-06-08 15:00:00,121.95,122.14,121.9,122.09,30673.0,108.4845,108.6535,108.44,108.609,30673.0
2022-06-08 15:05:00,122.05,122.17,121.98,121.98,24776.0,108.5734,108.6802,108.5112,108.5112,24776.0
2022-06-08 15:10:00,121.96,122.29,121.96,122.26,29958.0,108.4934,108.7869,108.4934,108.7603,29958.0
2022-06-08 15:15:00,122.26,122.32,122.09,122.12,32563.0,108.7603,108.8136,108.609,108.6357,32563.0
2022-06-08 15:20:00,122.14,122.36,122.1,122.33,27297.0,108.6535,108.8492,108.6179,108.8225,27297.0
2022-06-08 15:25:00,122.34,122.47,122.25,122.33,69597.0,108.8314,108.9471,108.7514,108.8225,69597.0
2022-06-08 15:30:00,122.33,122.49,122.22,122.46,137139.0,108.8225,108.9649,108.7247,108.9382,137139.0
2022-06-08 15:35:00,122.45,122.61,122.44,122.59,66642.0,108.9293,109.0716,108.9204,109.0538,66642.0
2022-06-08 15:40:00,122.57,122.62,122.41,122.5,63830.0,109.036,109.0805,108.8937,108.9738,63830.0
2022-06-08 15:45:00,122.52,122.54,121.89,121.89,55269.0,108.9916,109.0093,108.4311,108.4311,55269.0
2022-06-08 15:50:00,121.9,122.15,121.83,122.09,97785.0,108.44,108.6624,108.3777,108.609,97785.0
2022-06-08 15:55:00,122.08,122.26,121.79,121.86,189832.0,108.6001,108.7603,108.3422,108.4044,189832.0
2022-06-09 09:30:00,120.62,121.38,120.27,121.11,183218.0,107.3013,107.9774,106.99,107.7372,183218.0
2022-06-09 09:35:00,121.16,121.63,121.09,121.49,45685.0,107.7817,108.1998,107.7195,108.0753,45685.0
2022-06-09 09:40:00,121.45,121.7,120.49,120.66,80299.0,108.0397,108.2621,107.1857,107.3369,80299.0
2022-06-09 09:45:00,120.54,121.28,120.2,120.85,52068.0,107.2302,107.8885,106.9277,107.506,52068.0
2022-06-09 09:50:00,120.91,121.61,120.82,121.47,49947.0,107.5593,108.182,107.4793,108.0575,49947.0
2022-06-09 09:55:00,121.51,121.53,121.1,121.53,53058.0,108.0931,108.1109,107.7283,108.1109,53058.0
2022-06-09 10:00:00,121.48,121.56,120.97,121.13,30053.0,108.0664,108.1376,107.6127,107.755,30053.0
2022-06-09 10:05:00,121.13,121.18,120.95,121.04,22256.0,107.755,107.7995,107.5949,107.675,22256.0
2022-06-09 10:10:00,121.04,121.17,120.73,121.14,47311.0,107.675,107.7906,107.3992,107.7639,47311.0
2022-06-09 10:15:00,121.14,121.62,121.07,121.59,66408.0,107.7639,108.1909,107.7017,108.1642,66408.0
2022-06-09 10:20:00,121.65,121.65,120.96,121.09,35759.0,108.2176,108.2176,107.6038,107.7195,35759.0
2022-06-09 10:25:00,121.11,121.3,120.99,121.2,34273.0,107.7372,107.9063,107.6305,107.8173,34273.0
2022-06-09 10:30:00,121.2,121.27,120.89,121.08,68009.0,107.8173,107.8796,107.5415,107.7106,68009.0
2022-06-09 10:35:00,121.05,121.24,121.01,121.14,55868.0,107.6839,107.8529,107.6483,107.7639,55868.0
2022-06-09 10:40:00,121.15,121.15,120.63,120.94,30708.0,107.7728,107.7728,107.3102,107.586,30708.0
2022-06-09 10:45:00,120.97,121.12,120.78,120.93,71930.0,107.6127,107.7461,107.4437,107.5771,71930.0
2022-06-09 10:50:00,120.91,121.0,120.72,120.79,37990.0,107.5593,107.6394,107.3903,107.4526,37990.0
2022-06-09 10:55:00,120.8,121.18,120.71,120.99,53003.0,107.4615,107.7995,107.3814,107.6305,53003.0
2022-06-09 11:00:00,120.98,121.07,120.61,120.68,22092.0,107.6216,107.7017,107.2925,107.3547,22092.0
2022-06-09 11:05:00,120.67,120.78,120.54,120.73,23997.0,107.3458,107.4437,107.2302,107.3992,23997.0
2022-06-09 11:10:00,120.71,120.83,120.6,120.82,49667.0,107.3814,107.4882,107.2836,107.4793,49667.0
2022-06-09 11:15:00,120.83,120.87,120.47,120.54,31399.0,107.4882,107.5237,107.1679,107.2302,31399.0
2022-06-09 11:20:00,120.53,120.56,120.32,120.47,22568.0,107.2213,107.248,107.0345,107.1679,22568.0
2022-06-09 11:25:00,120.47,120.48,120.23,120.26,27247.0,107.1679,107.1768,106.9544,106.9811,27247.0
2022-06-09 11:30:00,120.27,120.37,120.19,120.2,28703.0,106.99,107.079,106.9188,106.9277,28703.0
2022-06-09 11:35:00,120.2,120.5,120.16,120.41,28081.0,106.9277,107.1946,106.8921,107.1145,28081.0
2022-06-09 11:40:00,120.42,120.64,120.39,120.43,32303.0,107.1234,107.3191,107.0967,107.1323,32303.0
2022-06-09 11:45:00,120.41,120.48,120.21,120.27,121019.0,107.1145,107.1768,106.9366,106.99,121019.0
2022-06-09 11:50:00,120.27,120.35,120.07,120.28,43545.0,106.99,107.0612,106.8121,106.9989,43545.0
2022-06-09 11:55:00,120.3,120.69,120.28,120.64,44612.0,107.0167,107.3636,106.9989,107.3191,44612.0
2022-06-09 12:00:00,120.67,121.1,120.65,121.04,60282.0,107.3458,107.7283,107.328,107.675,60282.0
2022-06-09 12:05:00,121.04,121.13,120.88,120.88,67508.0,107.675,107.755,107.5326,107.5326,67508.0
2022-06-09 12:10:00,120.86,120.97,120.19,120.45,81852.0,107.5148,107.6127,106.9188,107.1501,81852.0
2022-06-09 12:15:00,120.45,120.45,119.88,119.94,74423.0,107.1501,107.1501,106.6431,106.6964,74423.0
2022-06-09 12:20:00,119.95,120.4,119.94,120.35,25892.0,106.7053,107.1056,106.6964,107.0612,25892.0
2022-06-09 12:25:00,120.35,120.62,120.29,120.55,44685.0,107.0612,107.3013,107.0078,107.2391,44685.0
2022-06-09 12:30:00,120.55,120.62,120.42,120.49,20154.0,107.2391,107.3013,107.1234,107.1857,20154.0
2022-06-09 12:35:00,120.47,120.62,120.42,120.57,20876.0,107.1679,107.3013,107.1234,107.2569,20876.0
2022-06-09 12:40:00,120.56,120.79,120.43,120.72,23740.0,107.248,107.4526,107.1323,107.3903,23740.0
2022-06-09 12:45:00,120.72,120.74,120.51,120.63,28383.0,107.3903,107.4081,107.2035,107.3102,28383.0
2022-06-09 12:50:00,120.64,120.72,120.58,120.62,21315.0,107.3191,107.3903,107.2658,107.3013,21315.0
2022-06-09 12:55:00,120.64,120.97,120.61,120.94,21336.0,107.3191,107.6127,107.2925,107.586,21336.0
2022-06-09 13:00:00,120.94,121.11,120.82,121.01,23620.0,107.586,107.7372,107.4793,107.6483,23620.0
2022-06-09 13:05:00,121.03,121.14,120.95,121.05,14659.0,107.6661,107.7639,107.5949,107.6839,14659.0
2022-06-09 13:10:00,121.06,121.19,121.0,121.07,16330.0,107.6928,107.8084,107.6394,107.7017,16330.0
2022-06-09 13:15:00,121.06,121.22,121.06,121.2,13502.0,107.6928,107.8351,107.6928,107.8173,13502.0
2022-06-09 13:20:00,121.2,121.21,120.91,120.94,15873.0,107.8173,107.8262,107.5593,107.586,15873.0
2022-06-09 13:25:00,120.91,120.95,120.78,120.95,23401.0,107.5593,107.5949,107.4437,107.5949,23401.0
2022-06-09 13:30:00,120.93,120.93,120.76,120.87,18315.0,107.5771,107.5771,107.4259,107.5237,18315.0
2022-06-09 13:35:00,120.87,120.91,120.76,120.88,17883.0,107.5237,107.5593,107.4259,107.5326,17883.0
2022-06-09 13:40:00,120.9,120.97,120.76,120.81,10366.0,107.5504,107.6127,107.4259,107.4704,10366.0
2022-06-09 13:45:00,120.8,120.86,120.52,120.62,27775.0,107.4615,107.5148,107.2124,107.3013,27775.0
2022-06-09 13:50:00,120.65,120.95,120.53,120.93,19763.0,107.328,107.5949,107.2213,107.5771,19763.0
2022-06-09 13:55:00,120.95,121.29,120.94,121.29,19924.0,107.5949,107.8974,107.586,107.8974,19924.0
2022-06-09 14:00:00,121.3,121.41,121.15,121.2,58493.0,107.9063,108.0041,107.7728,107.8173,58493.0
2022-06-09 14:05:00,121.19,121.5,121.13,121.47,44912.0,107.8084,108.0842,107.755,108.0575,44912.0
2022-06-09 14:10:00,121.46,121.72,121.41,121.71,30931.0,108.0486,108.2799,108.0041,108.271,30931.0
2022-06-09 14:15:00,121.67,121.78,121.34,121.38,125972.0,108.2354,108.3333,107.9418,107.9774,125972.0
2022-06-09 14:20:00,121.4,121.48,121.23,121.24,24350.0,107.9952,108.0664,107.844,107.8529,24350.0
2022-06-09 14:25:00,121.22,121.39,121.09,121.32,78457.0,107.8351,107.9863,107.7195,107.9241,78457.0
2022-06-09 14:30:00,121.31,121.33,121.05,121.07,30171.0,107.9152,107.933,107.6839,107.7017,30171.0
2022-06-09 14:35:00,121.09,121.36,121.06,121.35,32503.0,107.7195,107.9596,107.6928,107.9507,32503.0
2022-06-09 14:40:00,121.36,121.42,121.16,121.2,35091.0,107.9596,108.013,107.7817,107.8173,35091.0
2022-06-09 14:45:00,121.19,121.49,121.15,121.39,27514.0,107.8084,108.0753,107.7728,107.9863,27514.0
2022-06-09 14:50:00,121.4,121.42,121.12,121.21,37521.0,107.9952,108.013,107.7461,107.8262,37521.0
2022-06-09 14:55:00,121.21,121.3,120.93,120.95,109282.0,107.8262,107.9063,107.5771,107.5949,109282.0
2022-06-09 15:00:00,120.94,120.98,120.63,120.7,60287.0,107.586,107.6216,107.3102,107.3725,60287.0
2022-06-09 15:05:00,120.71,120.78,120.57,120.63,48428.0,107.3814,107.4437,107.2569,107.3102,48428.0
2022-06-09 15:10:00,120.62,120.68,120.53,120.53,49451.0,107.3013,107.3547,107.2213,107.2213,49451.0
2022-06-09 15:15:00,120.53,120.6,120.45,120.56,30266.0,107.2213,107.2836,107.1501,107.248,30266.0
2022-06-09 15:20:00,120.57,120.6,120.27,120.39,32516.0,107.2569,107.2836,106.99,107.0967,32516.0
2022-06-09 15:25:00,120.4,120.41,119.99,119.99,47189.0,107.1056,107.1145,106.7409,106.7409,47189.0
2022-06-09 15:30:00,119.99,120.07,119.67,119.69,90322.0,106.7409,106.8121,106.4562,106.474,90322.0
2022-06-09 15:35:00,119.7,119.93,119.67,119.91,61132.0,106.4829,106.6875,106.4562,106.6697,61132.0
2022-06-09 15:40:00,119.89,119.9,119.51,119.51,99580.0,106.652,106.6608,106.3139,106.3139,99580.0
2022-06-09 15:45:00,119.5,119.5,118.95,119.09,136872.0,106.305,106.305,105.8157,105.9403,136872.0
2022-06-09 15:50:00,119.08,119.29,118.92,119.13,133003.0,105.9314,106.1182,105.7891,105.9759,133003.0
2022-06-09 15:55:00,119.12,119.16,118.43,118.56,296001.0,105.967,106.0026,105.3532,105.4688,296001.0
2022-06-10 09:30:00,117.0,117.89,116.68,117.1,242869.0,104.0811,104.8728,103.7964,104.17,242869.0
2022-06-10 09:35:00,117.09,117.83,116.79,117.75,67991.0,104.1611,104.8194,103.8942,104.7482,67991.0
2022-06-10 09:40:00,117.73,118.48,117.65,118.2,67582.0,104.7305,105.3976,104.6593,105.1486,67582.0
2022-06-10 09:45:00,118.23,118.24,117.64,118.04,51244.0,105.1752,105.1841,104.6504,105.0062,51244.0
2022-06-10 09:50:00,117.96,119.03,117.96,118.78,68014.0,104.9351,105.8869,104.9351,105.6645,68014.0
2022-06-10 09:55:00,118.76,119.64,118.66,119.63,62425.0,105.6467,106.4296,105.5578,106.4207,62425.0
2022-06-10 10:00:00,119.57,119.59,118.61,118.76,103436.0,106.3673,106.3851,105.5133,105.6467,103436.0
2022-06-10 10:05:00,118.83,118.97,118.13,118.18,32020.0,105.709,105.8335,105.0863,105.1308,32020.0
2022-06-10 10:10:00,118.2,118.22,117.79,118.05,40134.0,105.1486,105.1664,104.7838,105.0151,40134.0
2022-06-10 10:15:00,118.17,118.42,117.82,117.85,52858.0,105.1219,105.3443,104.8105,104.8372,52858.0
2022-06-10 10:20:00,117.87,117.95,117.63,117.71,27907.0,104.855,104.9262,104.6415,104.7127,27907.0
2022-06-10 10:25:00,117.64,118.25,117.61,118.09,145485.0,104.6504,105.193,104.6237,105.0507,145485.0
2022-06-10 10:30:00,118.07,118.27,117.82,117.86,79969.0,105.0329,105.2108,104.8105,104.8461,79969.0
2022-06-10 10:35:00,117.84,118.04,117.67,117.74,35675.0,104.8283,105.0062,104.6771,104.7394,35675.0
2022-06-10 10:40:00,117.7,117.75,117.0,117.15,95704.0,104.7038,104.7482,104.0811,104.2145,95704.0
2022-06-10 10:45:00,117.11,117.25,116.85,117.22,61636.0,104.1789,104.3035,103.9476,104.2768,61636.0
2022-06-10 10:50:00,117.21,117.34,117.04,117.08,48735.0,104.2679,104.3835,104.1166,104.1522,48735.0
2022-06-10 10:55:00,117.09,117.3,116.83,116.87,76487.0,104.1611,104.3479,103.9298,103.9654,76487.0
2022-06-10 11:00:00,116.87,116.87,115.91,115.95,117514.0,103.9654,103.9654,103.1114,103.147,117514.0
2022-06-10 11:05:00,115.92,116.29,115.77,116.01,71980.0,103.1203,103.4495,102.9869,103.2004,71980.0
2022-06-10 11:10:00,116.0,116.58,115.98,116.31,31347.0,103.1915,103.7074,103.1737,103.4673,31347.0
2022-06-10 11:15:00,116.29,116.53,116.11,116.49,24884.0,103.4495,103.663,103.2893,103.6274,24884.0
2022-06-10 11:20:00,116.59,116.96,116.57,116.72,35607.0,103.7163,104.0455,103.6985,103.832,35607.0
2022-06-10 11:25:00,116.68,116.93,116.41,116.92,32018.0,103.7964,104.0188,103.5562,104.0099,32018.0
2022-06-10 11:30:00,116.89,117.21,116.43,116.55,32656.0,103.9832,104.2679,103.574,103.6807,32656.0
2022-06-10 11:35:00,116.5,116.5,115.86,115.88,37512.0,103.6363,103.6363,103.0669,103.0847,37512.0
2022-06-10 11:40:00,115.84,116.69,115.76,116.64,123971.0,103.0491,103.8053,102.978,103.7608,123971.0
2022-06-10 11:45:00,116.59,116.7,116.15,116.15,64808.0,103.7163,103.8142,103.3249,103.3249,64808.0
2022-06-10 11:50:00,116.15,116.34,116.09,116.25,69803.0,103.3249,103.4939,103.2715,103.4139,69803.0
2022-06-10 11:55:00,116.25,116.41,115.97,116.3,59430.0,103.4139,103.5562,103.1648,103.4584,59430.0
2022-06-10 12:00:00,116.33,116.41,116.02,116.17,142191.0,103.485,103.5562,103.2093,103.3427,142191.0
2022-06-10 12:05:00,116.18,116.7,116.08,116.7,93526.0,103.3516,103.8142,103.2626,103.8142,93526.0
2022-06-10 12:10:00,116.7,116.7,116.23,116.28,29272.0,103.8142,103.8142,103.3961,103.4406,29272.0
2022-06-10 12:15:00,116.25,116.37,115.89,116.33,25715.0,103.4139,103.5206,103.0936,103.485,25715.0
2022-06-10 12:20:00,116.38,116.53,116.06,116.06,71769.0,103.5295,103.663,103.2449,103.2449,71769.0
2022-06-10 12:25:00,116.04,116.21,115.87,116.01,49349.0,103.2271,103.3783,103.0758,103.2004,49349.0
2022-06-10 12:30:00,116.02,116.15,115.81,115.84,71878.0,103.2093,103.3249,103.0225,103.0491,71878.0
2022-06-10 12:35:00,115.85,116.04,115.77,115.79,47903.0,103.058,103.2271,102.9869,103.0047,47903.0
2022-06-10 12:40:00,115.77,115.77,115.55,115.62,79482.0,102.9869,102.9869,102.7912,102.8534,79482.0
2022-06-10 12:45:00,115.6,115.87,115.38,115.87,93922.0,102.8356,103.0758,102.6399,103.0758,93922.0
2022-06-10 12:50:00,115.83,115.83,115.43,115.44,42616.0,103.0403,103.0403,102.6844,102.6933,42616.0
2022-06-10 12:55:00,115.39,115.71,115.3,115.68,32510.0,102.6488,102.9335,102.5688,102.9068,32510.0
2022-06-10 13:00:00,115.69,115.69,115.37,115.57,47581.0,102.9157,102.9157,102.631,102.809,47581.0
2022-06-10 13:05:00,115.54,115.81,115.48,115.7,31423.0,102.7823,103.0225,102.7289,102.9246,31423.0
2022-06-10 13:10:00,115.72,115.83,115.52,115.76,99839.0,102.9424,103.0403,102.7645,102.978,99839.0
2022-06-10 13:15:00,115.74,115.74,115.49,115.62,71834.0,102.9602,102.9602,102.7378,102.8534,71834.0
2022-06-10 13:20:00,115.61,115.63,115.39,115.41,47511.0,102.8445,102.8623,102.6488,102.6666,47511.0
2022-06-10 13:25:00,115.43,116.04,115.37,116.02,53837.0,102.6844,103.2271,102.631,103.2093,53837.0
2022-06-10 13:30:00,116.01,116.11,115.78,116.02,38187.0,103.2004,103.2893,102.9958,103.2093,38187.0
2022-06-10 13:35:00,116.04,116.48,116.01,116.46,41341.0,103.2271,103.6185,103.2004,103.6007,41341.0
2022-06-10 13:40:00,116.49,116.49,116.23,116.28,27415.0,103.6274,103.6274,103.3961,103.4406,27415.0
2022-06-10 13:45:00,116.28,116.39,116.18,116.37,31600.0,103.4406,103.5384,103.3516,103.5206,31600.0
2022-06-10 13:50:00,116.39,116.39,116.05,116.08,23546.0,103.5384,103.5384,103.236,103.2626,23546.0
2022-06-10 13:55:00,116.08,116.28,116.02,116.26,16603.0,103.2626,103.4406,103.2093,103.4228,16603.0
2022-06-10 14:00:00,116.3,116.3,115.97,116.08,26775.0,103.4584,103.4584,103.1648,103.2626,26775.0
2022-06-10 14:05:00,116.08,116.25,116.06,116.14,18707.0,103.2626,103.4139,103.2449,103.316,18707.0
2022-06-10 14:10:00,116.21,116.26,115.97,116.11,25405.0,103.3783,103.4228,103.1648,103.2893,25405.0
2022-06-10 14:15:00,116.11,116.34,116.02,116.34,25827.0,103.2893,103.4939,103.2093,103.4939,25827.0
2022-06-10 14:20:00,116.34,116.5,116.34,116.4,21948.0,103.4939,103.6363,103.4939,103.5473,21948.0
2022-06-10 14:25:00,116.4,116.63,116.38,116.44,23112.0,103.5473,103.7519,103.5295,103.5829,23112.0
2022-06-10 14:30:00,116.44,116.74,116.43,116.69,19375.0,103.5829,103.8498,103.574,103.8053,19375.0
2022-06-10 14:35:00,116.68,116.71,116.54,116.54,17306.0,103.7964,103.8231,103.6719,103.6719,17306.0
2022-06-10 14:40:00,116.55,116.6,116.39,116.57,20617.0,103.6807,103.7252,103.5384,103.6985,20617.0
2022-06-10 14:45:00,116.57,116.96,116.57,116.96,22110.0,103.6985,104.0455,103.6985,104.0455,22110.0
2022-06-10 14:50:00,116.94,117.0,116.83,116.96,36899.0,104.0277,104.0811,103.9298,104.0455,36899.0
2022-06-10 14:55:00,116.96,117.43,116.92,117.38,27360.0,104.0455,104.4636,104.0099,104.4191,27360.0
2022-06-10 15:00:00,117.4,117.63,117.4,117.51,31326.0,104.4369,104.6415,104.4369,104.5347,31326.0
2022-06-10 15:05:00,117.51,117.84,117.39,117.75,54775.0,104.5347,104.8283,104.428,104.7482,54775.0
2022-06-10 15:10:00,117.77,118.19,117.73,118.02,49186.0,104.766,105.1397,104.7305,104.9884,49186.0
2022-06-10 15:15:00,118.03,118.2,117.99,118.12,24340.0,104.9973,105.1486,104.9617,105.0774,24340.0
2022-06-10 15:20:00,118.11,118.14,117.74,118.09,25793.0,105.0685,105.0952,104.7394,105.0507,25793.0
2022-06-10 15:25:00,118.11,118.37,118.09,118.12,35271.0,105.0685,105.2998,105.0507,105.0774,35271.0
2022-06-10 15:30:00,118.08,118.08,117.74,117.86,41402.0,105.0418,105.0418,104.7394,104.8461,41402.0
2022-06-10 15:35:00,117.83,118.11,117.79,118.06,78477.0,104.8194,105.0685,104.7838,105.024,78477.0
2022-06-10 15:40:00,118.07,118.3,117.62,117.72,89966.0,105.0329,105.2375,104.6326,104.7216,89966.0
2022-06-10 15:45:00,117.72,117.81,117.34,117.4,76268.0,104.7216,104.8016,104.3835,104.4369,76268.0
2022-06-10 15:50:00,117.35,117.6,117.15,117.23,77590.0,104.3924,104.6148,104.2145,104.2857,77590.0
2022-06-10 15:55:00,117.22,117.35,116.75,116.8,262858.0,104.2768,104.3924,103.8587,103.9031,262858.0
2022-06-13 09:30:00,112.45,113.39,111.91,112.63,337499.0,100.0335,100.8697,99.5531,100.1936,337499.0
2022-06-13 09:35:00,112.62,112.68,111.17,111.42,145166.0,100.1847,100.2381,98.8948,99.1172,145166.0
2022-06-13 09:40:00,111.42,111.43,110.1,110.62,153434.0,99.1172,99.1261,97.9429,98.4055,153434.0
2022-06-13 09:45:00,110.67,111.57,110.63,110.91,117328.0,98.45,99.2506,98.4144,98.6635,117328.0
2022-06-13 09:50:00,111.01,111.36,110.7,110.78,89369.0,98.7525,99.0638,98.4767,98.5479,89369.0
2022-06-13 09:55:00,110.78,111.02,110.51,110.74,106206.0,98.5479,98.7614,98.3077,98.5123,106206.0
2022-06-13 10:00:00,110.82,110.94,110.27,110.49,90647.0,98.5834,98.6902,98.0942,98.2899,90647.0
2022-06-13 10:05:00,110.46,111.04,110.4,110.59,104675.0,98.2632,98.7792,98.2098,98.3788,104675.0
2022-06-13 10:10:00,110.54,110.68,110.14,110.15,59498.0,98.3344,98.4589,97.9785,97.9874,59498.0
2022-06-13 10:15:00,110.11,110.12,109.39,109.45,98967.0,97.9518,97.9607,97.3113,97.3647,98967.0
2022-06-13 10:20:00,109.43,109.54,108.73,108.85,85623.0,97.3469,97.4448,96.7242,96.831,85623.0
2022-06-13 10:25:00,108.86,109.37,108.86,109.32,87508.0,96.8399,97.2936,96.8399,97.2491,87508.0
2022-06-13 10:30:00,109.3,109.61,109.25,109.5,51362.0,97.2313,97.5071,97.1868,97.4092,51362.0
2022-06-13 10:35:00,109.44,109.51,109.06,109.38,55899.0,97.3558,97.4181,97.0178,97.3024,55899.0
2022-06-13 10:40:00,109.34,109.39,108.93,108.98,73659.0,97.2669,97.3113,96.9021,96.9466,73659.0
2022-06-13 10:45:00,108.97,109.08,108.48,108.57,65846.0,96.9377,97.0356,96.5018,96.5819,65846.0
2022-06-13 10:50:00,108.57,109.1,108.37,109.06,65600.0,96.5819,97.0534,96.404,97.0178,65600.0
2022-06-13 10:55:00,109.02,109.46,108.92,109.23,57163.0,96.9822,97.3736,96.8932,97.169,57163.0
2022-06-13 11:00:00,109.22,109.6,109.08,109.23,53864.0,97.1601,97.4982,97.0356,97.169,53864.0
2022-06-13 11:05:00,109.22,109.41,108.88,109.03,42754.0,97.1601,97.3291,96.8577,96.9911,42754.0
2022-06-13 11:10:00,109.03,109.57,109.0,109.57,63877.0,96.9911,97.4715,96.9644,97.4715,63877.0
2022-06-13 11:15:00,109.57,110.51,109.49,110.51,66397.0,97.4715,98.3077,97.4003,98.3077,66397.0
2022-06-13 11:20:00,110.49,111.13,110.44,111.13,212929.0,98.2899,98.8592,98.2454,98.8592,212929.0
2022-06-13 11:25:00,111.13,111.31,110.97,111.2,96367.0,98.8592,99.0193,98.7169,98.9215,96367.0
2022-06-13 11:30:00,111.22,111.41,110.58,110.8,67583.0,98.9393,99.1083,98.3699,98.5657,67583.0
2022-06-13 11:35:00,110.82,111.22,110.7,111.22,31106.0,98.5834,98.9393,98.4767,98.9393,31106.0
2022-06-13 11:40:00,111.26,111.92,111.21,111.8,53282.0,98.9749,99.562,98.9304,99.4552,53282.0
2022-06-13 11:45:00,111.81,112.46,111.69,112.45,59113.0,99.4641,100.0424,99.3574,100.0335,59113.0
2022-06-13 11:50:00,112.46,112.67,111.85,111.91,54137.0,100.0424,100.2292,99.4997,99.5531,54137.0
2022-06-13 11:55:00,111.91,112.61,111.91,112.48,34249.0,99.5531,100.1758,99.5531,100.0602,34249.0
2022-06-13 12:00:00,112.5,112.71,112.09,112.14,85150.0,100.0779,100.2648,99.7132,99.7577,85150.0
2022-06-13 12:05:00,112.13,112.7,112.09,112.44,45308.0,99.7488,100.2559,99.7132,100.0246,45308.0
2022-06-13 12:10:00,112.4,113.02,112.27,112.99,81545.0,99.989,100.5405,99.8733,100.5138,81545.0
2022-06-13 12:15:00,113.0,113.24,112.64,112.85,94792.0,100.5227,100.7362,100.2025,100.3893,94792.0
2022-06-13 12:20:00,112.9,113.32,112.74,112.96,81314.0,100.4338,100.8074,100.2914,100.4872,81314.0
2022-06-13 12:25:00,112.98,113.11,112.67,112.82,40887.0,100.5049,100.6206,100.2292,100.3626,40887.0
2022-06-13 12:30:00,112.8,113.68,112.5,113.6,47450.0,100.3448,101.1277,100.0779,101.0565,47450.0
2022-06-13 12:35:00,113.59,114.02,113.58,113.68,48692.0,101.0476,101.4301,101.0387,101.1277,48692.0
2022-06-13 12:40:00,113.65,113.65,112.99,112.99,53344.0,101.101,101.101,100.5138,100.5138,53344.0
2022-06-13 12:45:00,112.98,113.11,112.86,112.97,32801.0,100.5049,100.6206,100.3982,100.496,32801.0
2022-06-13 12:50:00,112.96,113.31,112.83,112.86,26388.0,100.4872,100.7985,100.3715,100.3982,26388.0
2022-06-13 12:55:00,112.84,112.99,112.71,112.72,22847.0,100.3804,100.5138,100.2648,100.2737,22847.0
2022-06-13 13:00:00,112.73,112.74,112.47,112.55,33709.0,100.2825,100.2914,100.0513,100.1224,33709.0
2022-06-13 13:05:00,112.49,112.74,112.46,112.73,28792.0,100.069,100.2914,100.0424,100.2825,28792.0
2022-06-13 13:10:00,112.71,112.71,112.23,112.29,46796.0,100.2648,100.2648,99.8378,99.8911,46796.0
2022-06-13 13:15:00,112.3,112.34,112.13,112.27,36635.0,99.9,99.9356,99.7488,99.8733,36635.0
2022-06-13 13:20:00,112.25,112.44,112.13,112.28,53825.0,99.8555,100.0246,99.7488,99.8822,53825.0
2022-06-13 13:25:00,112.31,112.31,112.03,112.07,28502.0,99.9089,99.9089,99.6598,99.6954,28502.0
2022-06-13 13:30:00,112.07,112.41,112.05,112.4,92606.0,99.6954,99.9979,99.6776,99.989,92606.0
2022-06-13 13:35:00,112.38,112.96,112.34,112.83,37433.0,99.9712,100.4872,99.9356,100.3715,37433.0
2022-06-13 13:40:00,112.83,113.32,112.82,113.25,54188.0,100.3715,100.8074,100.3626,100.7451,54188.0
2022-06-13 13:45:00,113.29,113.66,113.16,113.66,43293.0,100.7807,101.1099,100.6651,101.1099,43293.0
2022-06-13 13:50:00,113.6,113.71,113.33,113.42,41853.0,101.0565,101.1543,100.8163,100.8964,41853.0
2022-06-13 13:55:00,113.53,113.81,113.52,113.71,34726.0,100.9942,101.2433,100.9853,101.1543,34726.0
2022-06-13 14:00:00,113.68,113.69,113.16,113.22,52659.0,101.1277,101.1365,100.6651,100.7184,52659.0
2022-06-13 14:05:00,113.23,113.28,112.94,113.21,27860.0,100.7273,100.7718,100.4694,100.7095,27860.0
2022-06-13 14:10:00,113.22,113.29,112.96,112.99,38470.0,100.7184,100.7807,100.4872,100.5138,38470.0
2022-06-13 14:15:00,112.96,113.35,112.94,113.35,32336.0,100.4872,100.8341,100.4694,100.8341,32336.0
2022-06-13 14:20:00,113.34,113.57,113.12,113.14,36267.0,100.8252,101.0298,100.6295,100.6473,36267.0
2022-06-13 14:25:00,113.12,113.12,112.81,112.99,32752.0,100.6295,100.6295,100.3537,100.5138,32752.0
2022-06-13 14:30:00,112.96,113.11,112.55,112.94,56625.0,100.4872,100.6206,100.1224,100.4694,56625.0
2022-06-13 14:35:00,112.95,113.45,112.88,113.27,51354.0,100.4783,100.923,100.416,100.7629,51354.0
2022-06-13 14:40:00,113.28,113.52,112.92,113.07,38955.0,100.7718,100.9853,100.4516,100.585,38955.0
2022-06-13 14:45:00,113.11,113.28,112.98,113.15,32937.0,100.6206,100.7718,100.5049,100.6562,32937.0
2022-06-13 14:50:00,113.14,113.14,112.82,112.99,33406.0,100.6473,100.6473,100.3626,100.5138,33406.0
2022-06-13 14:55:00,112.97,112.98,112.74,112.82,37277.0,100.496,100.5049,100.2914,100.3626,37277.0
2022-06-13 15:00:00,112.8,112.84,112.45,112.73,46353.0,100.3448,100.3804,100.0335,100.2825,46353.0
2022-06-13 15:05:00,112.74,112.87,112.4,112.49,49807.0,100.2914,100.4071,99.989,100.069,49807.0
2022-06-13 15:10:00,112.49,112.57,112.36,112.5,55039.0,100.069,100.1402,99.9534,100.0779,55039.0
2022-06-13 15:15:00,112.48,113.12,112.16,112.55,93786.0,100.0602,100.6295,99.7755,100.1224,93786.0
2022-06-13 15:20:00,112.5,112.74,112.21,112.28,58227.0,100.0779,100.2914,99.82,99.8822,58227.0
2022-06-13 15:25:00,112.29,112.33,111.83,111.85,86246.0,99.8911,99.9267,99.4819,99.4997,86246.0
2022-06-13 15:30:00,111.86,111.86,111.47,111.7,74630.0,99.5086,99.5086,99.1617,99.3663,74630.0
2022-06-13 15:35:00,111.71,111.92,111.37,111.51,69091.0,99.3752,99.562,99.0727,99.1973,69091.0
2022-06-13 15:40:00,111.51,111.51,110.87,110.92,91322.0,99.1973,99.1973,98.6279,98.6724,91322.0
2022-06-13 15:45:00,110.92,111.25,110.78,111.24,112792.0,98.6724,98.966,98.5479,98.9571,112792.0
2022-06-13 15:50:00,111.3,111.56,110.88,111.52,199620.0,99.0104,99.2417,98.6368,99.2062,199620.0
2022-06-13 15:55:00,111.51,111.83,111.4,111.74,293168.0,99.1973,99.4819,99.0994,99.4019,293168.0
2022-06-14 09:30:00,114.02,114.9,113.14,113.57,283311.0,101.4301,102.2129,100.6473,101.0298,283311.0
2022-06-14 09:35:00,113.45,113.45,112.5,113.32,85698.0,100.923,100.923,100.0779,100.8074,85698.0
2022-06-14 09:40:00,113.25,113.33,112.79,113.3,68485.0,100.7451,100.8163,100.3359,100.7896,68485.0
2022-06-14 09:45:00,113.33,114.58,113.04,114.47,80591.0,100.8163,101.9283,100.5583,101.8304,80591.0
2022-06-14 09:50:00,114.47,115.15,114.1,115.15,85718.0,101.8304,102.4353,101.5013,102.4353,85718.0
2022-06-14 09:55:00,115.15,115.83,115.03,115.37,97406.0,102.4353,103.0403,102.3286,102.631,97406.0
2022-06-14 10:00:00,115.4,115.55,114.97,115.33,106092.0,102.6577,102.7912,102.2752,102.5955,106092.0
2022-06-14 10:05:00,115.36,116.16,115.22,115.77,115296.0,102.6221,103.3338,102.4976,102.9869,115296.0
2022-06-14 10:10:00,115.74,115.8,115.25,115.34,73638.0,102.9602,103.0136,102.5243,102.6044,73638.0
2022-06-14 10:15:00,115.32,115.32,114.58,114.65,142813.0,102.5866,102.5866,101.9283,101.9905,142813.0
2022-06-14 10:20:00,114.66,115.24,114.41,115.07,49565.0,101.9994,102.5154,101.777,102.3642,49565.0
2022-06-14 10:25:00,115.01,115.36,114.84,114.94,95103.0,102.3108,102.6221,102.1596,102.2485,95103.0
2022-06-14 10:30:00,114.87,114.94,114.5,114.89,56333.0,102.1863,102.2485,101.8571,102.204,56333.0
2022-06-14 10:35:00,114.87,114.98,114.42,114.56,42911.0,102.1863,102.2841,101.7859,101.9105,42911.0
2022-06-14 10:40:00,114.51,114.52,113.84,114.17,65420.0,101.866,101.8749,101.27,101.5635,65420.0
2022-06-14 10:45:00,114.24,114.63,114.1,114.59,43949.0,101.6258,101.9728,101.5013,101.9372,43949.0
2022-06-14 10:50:00,114.59,114.84,114.47,114.48,56172.0,101.9372,102.1596,101.8304,101.8393,56172.0
2022-06-14 10:55:00,114.41,115.07,114.39,114.85,40564.0,101.777,102.3642,101.7593,102.1685,40564.0
2022-06-14 11:00:00,114.84,115.16,114.82,115.15,29699.0,102.1596,102.4442,102.1418,102.4353,29699.0
2022-06-14 11:05:00,115.14,115.23,114.39,114.42,68328.0,102.4264,102.5065,101.7593,101.7859,68328.0
2022-06-14 11:10:00,114.39,114.49,114.18,114.31,41483.0,101.7593,101.8482,101.5724,101.6881,41483.0
2022-06-14 11:15:00,114.31,114.32,113.94,113.96,40667.0,101.6881,101.697,101.3589,101.3767,40667.0
2022-06-14 11:20:00,113.93,114.01,113.67,113.97,51241.0,101.35,101.4212,101.1188,101.3856,51241.0
2022-06-14 11:25:00,113.97,114.35,113.97,114.11,40822.0,101.3856,101.7237,101.3856,101.5102,40822.0
2022-06-14 11:30:00,114.1,114.16,113.79,114.11,37095.0,101.5013,101.5546,101.2255,101.5102,37095.0
2022-06-14 11:35:00,114.12,114.21,113.78,113.83,30642.0,101.5191,101.5991,101.2166,101.2611,30642.0
2022-06-14 11:40:00,113.86,114.27,113.79,114.23,35156.0,101.2878,101.6525,101.2255,101.6169,35156.0
2022-06-14 11:45:00,114.2,114.22,113.68,113.73,45275.0,101.5902,101.608,101.1277,101.1721,45275.0
2022-06-14 11:50:00,113.73,113.84,113.5,113.67,53172.0,101.1721,101.27,100.9675,101.1188,53172.0
2022-06-14 11:55:00,113.67,114.1,113.61,114.1,51528.0,101.1188,101.5013,101.0654,101.5013,51528.0
2022-06-14 12:00:00,114.09,114.11,113.42,113.58,38150.0,101.4924,101.5102,100.8964,101.0387,38150.0
2022-06-14 12:05:00,113.52,113.59,113.34,113.44,36000.0,100.9853,101.0476,100.8252,100.9142,36000.0
2022-06-14 12:10:00,113.45,113.51,113.29,113.31,35304.0,100.923,100.9764,100.7807,100.7985,35304.0
2022-06-14 12:15:00,113.32,113.74,113.18,113.69,48357.0,100.8074,101.181,100.6829,101.1365,48357.0
2022-06-14 12:20:00,113.73,113.94,113.32,113.49,37383.0,101.1721,101.3589,100.8074,100.9586,37383.0
2022-06-14 12:25:00,113.47,113.48,113.31,113.42,25620.0,100.9408,100.9497,100.7985,100.8964,25620.0
2022-06-14 12:30:00,113.38,113.38,113.11,113.31,34223.0,100.8608,100.8608,100.6206,100.7985,34223.0
2022-06-14 12:35:00,113.22,113.25,112.7,112.85,27638.0,100.7184,100.7451,100.2559,100.3893,27638.0
2022-06-14 12:40:00,112.85,112.98,112.74,112.8,27541.0,100.3893,100.5049,100.2914,100.3448,27541.0
2022-06-14 12:45:00,112.77,112.84,112.62,112.73,19993.0,100.3181,100.3804,100.1847,100.2825,19993.0
2022-06-14 12:50:00,112.72,113.04,112.55,112.99,32688.0,100.2737,100.5583,100.1224,100.5138,32688.0
2022-06-14 12:55:00,113.01,113.24,112.99,113.12,26245.0,100.5316,100.7362,100.5138,100.6295,26245.0
2022-06-14 13:00:00,113.1,113.28,112.9,113.01,33915.0,100.6117,100.7718,100.4338,100.5316,33915.0
2022-06-14 13:05:00,113.0,113.08,112.87,112.87,27938.0,100.5227,100.5939,100.4071,100.4071,27938.0
2022-06-14 13:10:00,112.86,112.86,112.33,112.35,34777.0,100.3982,100.3982,99.9267,99.9445,34777.0
2022-06-14 13:15:00,112.35,112.71,112.18,112.6,32487.0,99.9445,100.2648,99.7933,100.1669,32487.0
2022-06-14 13:20:00,112.64,112.77,112.27,112.27,24149.0,100.2025,100.3181,99.8733,99.8733,24149.0
2022-06-14 13:25:00,112.28,112.28,111.91,111.95,38647.0,99.8822,99.8822,99.5531,99.5887,38647.0
2022-06-14 13:30:00,111.95,112.11,111.72,111.75,30051.0,99.5887,99.731,99.3841,99.4108,30051.0
2022-06-14 13:35:00,111.76,111.9,111.68,111.86,41061.0,99.4197,99.5442,99.3485,99.5086,41061.0
2022-06-14 13:40:00,111.83,111.91,111.56,111.81,82777.0,99.4819,99.5531,99.2417,99.4641,82777.0
2022-06-14 13:45:00,111.81,111.88,111.54,111.66,38527.0,99.4641,99.5264,99.2239,99.3307,38527.0
2022-06-14 13:50:00,111.68,112.07,111.61,112.01,26729.0,99.3485,99.6954,99.2862,99.642,26729.0
2022-06-14 13:55:00,112.05,112.46,112.04,112.23,26364.0,99.6776,100.0424,99.6687,99.8378,26364.0
2022-06-14 14:00:00,112.23,112.57,112.23,112.53,42321.0,99.8378,100.1402,99.8378,100.1046,42321.0
2022-06-14 14:05:00,112.52,112.82,112.51,112.67,30962.0,100.0957,100.3626,100.0868,100.2292,30962.0
2022-06-14 14:10:00,112.61,112.61,111.87,111.95,35581.0,100.1758,100.1758,99.5175,99.5887,35581.0
2022-06-14 14:15:00,111.98,112.17,111.78,112.11,79419.0,99.6154,99.7844,99.4374,99.731,79419.0
2022-06-14 14:20:00,112.12,112.44,111.88,111.88,44078.0,99.7399,100.0246,99.5264,99.5264,44078.0
2022-06-14 14:25:00,111.84,111.98,111.54,111.65,38453.0,99.4908,99.6154,99.2239,99.3218,38453.0
2022-06-14 14:30:00,111.66,111.69,111.25,111.65,42481.0,99.3307,99.3574,98.966,99.3218,42481.0
2022-06-14 14:35:00,111.65,111.73,111.46,111.71,32486.0,99.3218,99.393,99.1528,99.3752,32486.0
2022-06-14 14:40:00,111.64,111.67,111.2,111.2,150737.0,99.3129,99.3396,98.9215,98.9215,150737.0
2022-06-14 14:45:00,111.2,111.41,111.2,111.29,39617.0,98.9215,99.1083,98.9215,99.0016,39617.0
2022-06-14 14:50:00,111.27,111.4,111.01,111.1,32893.0,98.9838,99.0994,98.7525,98.8325,32893.0
2022-06-14 14:55:00,111.09,111.29,111.05,111.24,42079.0,98.8236,99.0016,98.7881,98.9571,42079.0
2022-06-14 15:00:00,111.25,111.37,111.14,111.27,61481.0,98.966,99.0727,98.8681,98.9838,61481.0
2022-06-14 15:05:00,111.23,111.24,110.83,110.89,45635.0,98.9482,98.9571,98.5923,98.6457,45635.0
2022-06-14 15:10:00,110.88,110.91,110.13,110.16,55678.0,98.6368,98.6635,97.9696,97.9963,55678.0
2022-06-14 15:15:00,110.15,110.32,110.04,110.27,86932.0,97.9874,98.1387,97.8896,98.0942,86932.0
2022-06-14 15:20:00,110.25,110.55,110.15,110.43,62585.0,98.0764,98.3433,97.9874,98.2365,62585.0
2022-06-14 15:25:00,110.43,110.95,110.36,110.89,170764.0,98.2365,98.6991,98.1742,98.6457,170764.0
2022-06-14 15:30:00,110.9,111.52,110.89,111.35,63138.0,98.6546,99.2062,98.6457,99.0549,63138.0
2022-06-14 15:35:00,111.34,111.82,111.31,111.69,66957.0,99.046,99.473,99.0193,99.3574,66957.0
2022-06-14 15:40:00,111.69,112.01,111.47,111.51,101397.0,99.3574,99.642,99.1617,99.1973,101397.0
2022-06-14 15:45:00,111.51,111.94,111.45,111.85,122698.0,99.1973,99.5798,99.1439,99.4997,122698.0
2022-06-14 15:50:00,111.83,111.9,111.35,111.53,164551.0,99.4819,99.5442,99.0549,99.215,164551.0
2022-06-14 15:55:00,111.51,111.57,111.26,111.52,324201.0,99.1973,99.2506,98.9749,99.2062,324201.0
2022-06-15 09:30:00,111.49,111.51,110.51,111.42,147321.0,99.1795,99.1973,98.3077,99.1172,147321.0
2022-06-15 09:35:00,111.47,111.67,110.82,111.11,63698.0,99.1617,99.3396,98.5834,98.8414,63698.0
2022-06-15 09:40:00,111.18,111.18,110.56,110.75,80693.0,98.9037,98.9037,98.3522,98.5212,80693.0
2022-06-15 09:45:00,110.71,111.27,110.7,111.23,66240.0,98.4856,98.9838,98.4767,98.9482,66240.0
2022-06-15 09:50:00,111.26,111.49,110.83,111.15,63740.0,98.9749,99.1795,98.5923,98.877,63740.0
2022-06-15 09:55:00,111.16,111.84,111.14,111.61,75689.0,98.8859,99.4908,98.8681,99.2862,75689.0
2022-06-15 10:00:00,111.65,111.7,111.25,111.58,86757.0,99.3218,99.3663,98.966,99.2595,86757.0
2022-06-15 10:05:00,111.59,112.06,111.29,111.39,50976.0,99.2684,99.6865,99.0016,99.0905,50976.0
2022-06-15 10:10:00,111.41,111.58,110.94,110.94,38963.0,99.1083,99.2595,98.6902,98.6902,38963.0
2022-06-15 10:15:00,110.89,111.16,110.86,110.89,43791.0,98.6457,98.8859,98.619,98.6457,43791.0
2022-06-15 10:20:00,110.87,111.2,110.83,110.96,71170.0,98.6279,98.9215,98.5923,98.708,71170.0
2022-06-15 10:25:00,110.96,111.2,110.87,111.0,82780.0,98.708,98.9215,98.6279,98.7436,82780.0
2022-06-15 10:30:00,110.98,111.12,110.62,110.87,62234.0,98.7258,98.8503,98.4055,98.6279,62234.0
2022-06-15 10:35:00,110.88,111.07,110.48,110.62,62259.0,98.6368,98.8058,98.281,98.4055,62259.0
2022-06-15 10:40:00,110.59,110.6,110.18,110.39,65382.0,98.3788,98.3877,98.0141,98.2009,65382.0
2022-06-15 10:45:00,110.35,110.49,109.84,109.85,83923.0,98.1653,98.2899,97.7117,97.7206,83923.0
2022-06-15 10:50:00,109.85,109.96,109.45,109.74,87933.0,97.7206,97.8184,97.3647,97.6227,87933.0
2022-06-15 10:55:00,109.77,110.19,109.44,109.97,47027.0,97.6494,98.023,97.3558,97.8273,47027.0
2022-06-15 11:00:00,110.04,110.12,109.73,109.82,38309.0,97.8896,97.9607,97.6138,97.6939,38309.0
2022-06-15 11:05:00,109.83,110.06,109.62,109.83,31599.0,97.7028,97.9074,97.5159,97.7028,31599.0
2022-06-15 11:10:00,109.79,110.01,109.72,109.96,33317.0,97.6672,97.8629,97.6049,97.8184,33317.0
2022-06-15 11:15:00,109.96,110.39,109.85,110.17,38301.0,97.8184,98.2009,97.7206,98.0052,38301.0
2022-06-15 11:20:00,110.23,110.32,110.05,110.22,30795.0,98.0586,98.1387,97.8985,98.0497,30795.0
2022-06-15 11:25:00,110.22,110.3,110.13,110.21,33167.0,98.0497,98.1209,97.9696,98.0408,33167.0
2022-06-15 11:30:00,110.21,110.38,110.08,110.25,37364.0,98.0408,98.192,97.9252,98.0764,37364.0
2022-06-15 11:35:00,110.24,110.5,110.22,110.47,37908.0,98.0675,98.2988,98.0497,98.2721,37908.0
2022-06-15 11:40:00,110.45,110.72,110.39,110.6,39058.0,98.2543,98.4945,98.2009,98.3877,39058.0
2022-06-15 11:45:00,110.59,110.9,110.58,110.77,22783.0,98.3788,98.6546,98.3699,98.539,22783.0
2022-06-15 11:50:00,110.77,110.86,110.6,110.83,27771.0,98.539,98.619,98.3877,98.5923,27771.0
2022-06-15 11:55:00,110.8,111.1,110.8,111.01,43724.0,98.5657,98.8325,98.5657,98.7525,43724.0
2022-06-15 12:00:00,111.01,111.35,110.97,111.32,56819.0,98.7525,99.0549,98.7169,99.0282,56819.0
2022-06-15 12:05:00,111.34,111.34,111.12,111.3,19127.0,99.046,99.046,98.8503,99.0104,19127.0
2022-06-15 12:10:00,111.3,111.42,111.19,111.36,46705.0,99.0104,99.1172,98.9126,99.0638,46705.0
2022-06-15 12:15:00,111.38,111.52,111.11,111.15,19141.0,99.0816,99.2062,98.8414,98.877,19141.0
2022-06-15 12:20:00,111.13,111.27,110.99,111.23,18980.0,98.8592,98.9838,98.7347,98.9482,18980.0
2022-06-15 12:25:00,111.23,111.25,111.07,111.25,28780.0,98.9482,98.966,98.8058,98.966,28780.0
2022-06-15 12:30:00,111.24,111.47,111.1,111.38,23884.0,98.9571,99.1617,98.8325,99.0816,23884.0
2022-06-15 12:35:00,111.38,111.64,111.35,111.56,29361.0,99.0816,99.3129,99.0549,99.2417,29361.0
2022-06-15 12:40:00,111.54,111.6,111.17,111.25,46127.0,99.2239,99.2773,98.8948,98.966,46127.0
2022-06-15 12:45:00,111.27,111.38,111.17,111.21,16613.0,98.9838,99.0816,98.8948,98.9304,16613.0
2022-06-15 12:50:00,111.2,111.25,110.93,110.96,16054.0,98.9215,98.966,98.6813,98.708,16054.0
2022-06-15 12:55:00,110.95,110.96,110.7,110.7,96015.0,98.6991,98.708,98.4767,98.4767,96015.0
2022-06-15 13:00:00,110.7,110.78,110.56,110.63,19809.0,98.4767,98.5479,98.3522,98.4144,19809.0
2022-06-15 13:05:00,110.61,110.66,110.38,110.54,18414.0,98.3966,98.4411,98.192,98.3344,18414.0
2022-06-15 13:10:00,110.52,110.54,110.44,110.46,16194.0,98.3166,98.3344,98.2454,98.2632,16194.0
2022-06-15 13:15:00,110.47,110.58,110.41,110.42,23024.0,98.2721,98.3699,98.2187,98.2276,23024.0
2022-06-15 13:20:00,110.43,110.68,110.35,110.62,24363.0,98.2365,98.4589,98.1653,98.4055,24363.0
2022-06-15 13:25:00,110.62,110.81,110.6,110.69,16028.0,98.4055,98.5746,98.3877,98.4678,16028.0
2022-06-15 13:30:00,110.64,110.66,110.49,110.51,17892.0,98.4233,98.4411,98.2899,98.3077,17892.0
2022-06-15 13:35:00,110.49,110.5,110.12,110.22,14124.0,98.2899,98.2988,97.9607,98.0497,14124.0
2022-06-15 13:40:00,110.25,110.34,110.02,110.16,21472.0,98.0764,98.1564,97.8718,97.9963,21472.0
2022-06-15 13:45:00,110.18,110.22,109.74,109.76,24543.0,98.0141,98.0497,97.6227,97.6405,24543.0
2022-06-15 13:50:00,109.73,110.18,109.63,110.18,26959.0,97.6138,98.0141,97.5248,98.0141,26959.0
2022-06-15 13:55:00,110.16,110.74,110.11,110.56,20152.0,97.9963,98.5123,97.9518,98.3522,20152.0
2022-06-15 14:00:00,110.42,111.51,109.65,109.9,74116.0,98.2276,99.1973,97.5426,97.765,74116.0
2022-06-15 14:05:00,109.93,110.15,109.01,109.8,52170.0,97.7917,97.9874,96.9733,97.6761,52170.0
2022-06-15 14:10:00,109.84,109.9,109.2,109.48,41268.0,97.7117,97.765,97.1423,97.3914,41268.0
2022-06-15 14:15:00,109.43,109.94,109.14,109.38,31195.0,97.3469,97.8006,97.0889,97.3024,31195.0
2022-06-15 14:20:00,109.36,109.79,108.86,109.17,43581.0,97.2847,97.6672,96.8399,97.1156,43581.0
2022-06-15 14:25:00,109.24,109.38,108.49,108.5,61258.0,97.1779,97.3024,96.5107,96.5196,61258.0
2022-06-15 14:30:00,108.49,108.66,107.59,108.13,84099.0,96.5107,96.662,95.7101,96.1905,84099.0
2022-06-15 14:35:00,108.16,109.73,108.05,109.37,86526.0,96.2172,97.6138,96.1193,97.2936,86526.0
2022-06-15 14:40:00,109.34,110.97,109.25,110.81,69850.0,97.2669,98.7169,97.1868,98.5746,69850.0
2022-06-15 14:45:00,110.91,111.15,109.87,110.11,50186.0,98.6635,98.877,97.7383,97.9518,50186.0
2022-06-15 14:50:00,110.12,110.65,109.2,109.55,121600.0,97.9607,98.4322,97.1423,97.4537,121600.0
2022-06-15 14:55:00,109.63,109.89,108.75,109.1,72846.0,97.5248,97.7561,96.742,97.0534,72846.0
2022-06-15 15:00:00,109.06,109.83,108.99,109.25,82188.0,97.0178,97.7028,96.9555,97.1868,82188.0
2022-06-15 15:05:00,109.3,109.42,108.87,109.14,99082.0,97.2313,97.338,96.8488,97.0889,99082.0
2022-06-15 15:10:00,109.14,109.37,108.75,109.16,107197.0,97.0889,97.2936,96.742,97.1067,107197.0
2022-06-15 15:15:00,109.14,109.34,108.9,109.17,85555.0,97.0889,97.2669,96.8754,97.1156,85555.0
2022-06-15 15:20:00,109.2,109.73,109.13,109.37,239501.0,97.1423,97.6138,97.0801,97.2936,239501.0
2022-06-15 15:25:00,109.33,109.9,109.27,109.8,155657.0,97.258,97.765,97.2046,97.6761,155657.0
2022-06-15 15:30:00,109.79,110.2,109.66,110.18,89951.0,97.6672,98.0319,97.5515,98.0141,89951.0
2022-06-15 15:35:00,110.19,110.35,109.81,109.9,99914.0,98.023,98.1653,97.685,97.765,99914.0
2022-06-15 15:40:00,109.86,110.03,109.62,109.68,95580.0,97.7294,97.8807,97.5159,97.5693,95580.0
2022-06-15 15:45:00,109.63,109.74,109.37,109.72,86750.0,97.5248,97.6227,97.2936,97.6049,86750.0
2022-06-15 15:50:00,109.66,109.7,109.09,109.33,140023.0,97.5515,97.5871,97.0445,97.258,140023.0
2022-06-15 15:55:00,109.32,109.54,109.2,109.31,255228.0,97.2491,97.4448,97.1423,97.2402,255228.0
2022-06-16 09:30:00,105.01,106.21,104.86,105.02,356285.0,93.415,94.4825,93.2815,93.4239,356285.0
2022-06-16 09:35:00,105.06,105.51,104.05,104.3,188404.0,93.4595,93.8598,92.561,92.7834,188404.0
2022-06-16 09:40:00,104.34,104.61,104.02,104.22,196856.0,92.819,93.0591,92.5343,92.7122,196856.0
2022-06-16 09:45:00,104.28,104.85,104.21,104.62,110934.0,92.7656,93.2726,92.7033,93.068,110934.0
2022-06-16 09:50:00,104.65,104.65,103.68,103.91,123226.0,93.0947,93.0947,92.2318,92.4364,123226.0
2022-06-16 09:55:00,103.93,104.46,103.59,104.1,137096.0,92.4542,92.9257,92.1518,92.6055,137096.0
2022-06-16 10:00:00,104.11,104.88,103.92,103.98,111094.0,92.6144,93.2993,92.4453,92.4987,111094.0
2022-06-16 10:05:00,103.97,104.25,103.59,103.75,119694.0,92.4898,92.7389,92.1518,92.2941,119694.0
2022-06-16 10:10:00,103.74,103.76,102.65,102.92,254661.0,92.2852,92.303,91.3156,91.5558,254661.0
2022-06-16 10:15:00,102.91,103.34,102.72,103.14,162353.0,91.5469,91.9294,91.3778,91.7515,162353.0
2022-06-16 10:20:00,103.12,103.66,103.09,103.55,182871.0,91.7337,92.214,91.707,92.1162,182871.0
2022-06-16 10:25:00,103.53,104.17,103.53,103.99,76274.0,92.0984,92.6677,92.0984,92.5076,76274.0
2022-06-16 10:30:00,103.98,104.31,103.66,104.02,98861.0,92.4987,92.7923,92.214,92.5343,98861.0
2022-06-16 10:35:00,104.03,104.29,103.94,104.18,72450.0,92.5432,92.7745,92.4631,92.6766,72450.0
2022-06-16 10:40:00,104.19,104.59,103.99,104.07,100392.0,92.6855,93.0414,92.5076,92.5788,100392.0
2022-06-16 10:45:00,104.1,104.18,103.84,103.84,59563.0,92.6055,92.6766,92.3742,92.3742,59563.0
2022-06-16 10:50:00,103.82,103.85,103.46,103.69,47510.0,92.3564,92.3831,92.0361,92.2407,47510.0
2022-06-16 10:55:00,103.68,104.02,103.34,103.51,61704.0,92.2318,92.5343,91.9294,92.0806,61704.0
2022-06-16 11:00:00,103.52,104.0,103.43,103.88,49659.0,92.0895,92.5165,92.0094,92.4097,49659.0
2022-06-16 11:05:00,103.9,103.95,103.4,103.53,61893.0,92.4275,92.472,91.9828,92.0984,61893.0
2022-06-16 11:10:00,103.49,103.86,103.36,103.77,60046.0,92.0628,92.392,91.9472,92.3119,60046.0
2022-06-16 11:15:00,103.76,103.96,103.51,103.55,76457.0,92.303,92.4809,92.0806,92.1162,76457.0
2022-06-16 11:20:00,103.59,103.98,103.52,103.86,56056.0,92.1518,92.4987,92.0895,92.392,56056.0
2022-06-16 11:25:00,103.84,104.42,103.77,104.16,60351.0,92.3742,92.8901,92.3119,92.6588,60351.0
2022-06-16 11:30:00,104.15,104.19,103.75,103.95,43917.0,92.6499,92.6855,92.2941,92.472,43917.0
2022-06-16 11:35:00,103.94,104.26,103.87,104.12,98754.0,92.4631,92.7478,92.4009,92.6232,98754.0
2022-06-16 11:40:00,104.13,104.15,103.52,103.85,43281.0,92.6321,92.6499,92.0895,92.3831,43281.0
2022-06-16 11:45:00,103.86,104.42,103.71,104.42,84268.0,92.392,92.8901,92.2585,92.8901,84268.0
2022-06-16 11:50:00,104.42,104.61,104.23,104.23,38527.0,92.8901,93.0591,92.7211,92.7211,38527.0
2022-06-16 11:55:00,104.23,104.54,104.19,104.29,80619.0,92.7211,92.9969,92.6855,92.7745,80619.0
2022-06-16 12:00:00,104.3,104.32,103.8,104.02,49490.0,92.7834,92.8012,92.3386,92.5343,49490.0
2022-06-16 12:05:00,104.03,104.05,103.4,103.77,90659.0,92.5432,92.561,91.9828,92.3119,90659.0
2022-06-16 12:10:00,103.77,103.84,103.42,103.45,52672.0,92.3119,92.3742,92.0005,92.0272,52672.0
2022-06-16 12:15:00,103.46,103.7,103.33,103.34,69759.0,92.0361,92.2496,91.9205,91.9294,69759.0
2022-06-16 12:20:00,103.31,103.32,102.92,102.92,78686.0,91.9027,91.9116,91.5558,91.5558,78686.0
2022-06-16 12:25:00,102.94,103.4,102.7,103.4,55186.0,91.5735,91.9828,91.36,91.9828,55186.0
2022-06-16 12:30:00,103.36,103.71,103.1,103.63,41098.0,91.9472,92.2585,91.7159,92.1874,41098.0
2022-06-16 12:35:00,103.64,103.66,103.31,103.41,39850.0,92.1962,92.214,91.9027,91.9916,39850.0
2022-06-16 12:40:00,103.4,103.44,102.99,103.31,43296.0,91.9828,92.0183,91.618,91.9027,43296.0
2022-06-16 12:45:00,103.28,103.64,103.19,103.55,58948.0,91.876,92.1962,91.7959,92.1162,58948.0
2022-06-16 12:50:00,103.53,104.07,103.45,103.99,58158.0,92.0984,92.5788,92.0272,92.5076,58158.0
2022-06-16 12:55:00,103.96,103.96,103.54,103.7,79997.0,92.4809,92.4809,92.1073,92.2496,79997.0
2022-06-16 13:00:00,103.75,104.07,103.66,103.79,37643.0,92.2941,92.5788,92.214,92.3297,37643.0
2022-06-16 13:05:00,103.78,104.4,103.78,104.21,64082.0,92.3208,92.8723,92.3208,92.7033,64082.0
2022-06-16 13:10:00,104.21,104.3,103.9,104.17,42279.0,92.7033,92.7834,92.4275,92.6677,42279.0
2022-06-16 13:15:00,104.14,104.18,103.88,103.91,35290.0,92.641,92.6766,92.4097,92.4364,35290.0
2022-06-16 13:20:00,103.9,103.99,103.73,103.74,40757.0,92.4275,92.5076,92.2763,92.2852,40757.0
2022-06-16 13:25:00,103.75,104.23,103.56,103.97,49596.0,92.2941,92.7211,92.1251,92.4898,49596.0
2022-06-16 13:30:00,103.95,104.29,103.85,104.23,53135.0,92.472,92.7745,92.3831,92.7211,53135.0
2022-06-16 13:35:00,104.24,104.26,103.94,104.03,36199.0,92.73,92.7478,92.4631,92.5432,36199.0
2022-06-16 13:40:00,104.0,104.0,103.59,103.59,32107.0,92.5165,92.5165,92.1518,92.1518,32107.0
2022-06-16 13:45:00,103.59,103.74,103.19,103.32,58704.0,92.1518,92.2852,91.7959,91.9116,58704.0
2022-06-16 13:50:00,103.33,103.35,103.01,103.02,90081.0,91.9205,91.9383,91.6358,91.6447,90081.0
2022-06-16 13:55:00,103.02,103.03,102.37,102.41,99114.0,91.6447,91.6536,91.0665,91.1021,99114.0
2022-06-16 14:00:00,102.38,102.43,102.1,102.12,67790.0,91.0754,91.1199,90.8263,90.8441,67790.0
2022-06-16 14:05:00,102.11,102.26,101.72,101.95,99396.0,90.8352,90.9686,90.4883,90.6929,99396.0
2022-06-16 14:10:00,101.94,102.1,101.65,101.65,67442.0,90.684,90.8263,90.426,90.426,67442.0
2022-06-16 14:15:00,101.65,101.69,101.44,101.59,82136.0,90.426,90.4616,90.2392,90.3726,82136.0
2022-06-16 14:20:00,101.57,101.65,101.13,101.4,127115.0,90.3548,90.426,89.9634,90.2036,127115.0
2022-06-16 14:25:00,101.42,101.57,101.25,101.54,58846.0,90.2214,90.3548,90.0701,90.3281,58846.0
2022-06-16 14:30:00,101.52,101.75,101.46,101.63,133078.0,90.3103,90.5149,90.257,90.4082,133078.0
2022-06-16 14:35:00,101.61,101.75,101.43,101.67,131525.0,90.3904,90.5149,90.2303,90.4438,131525.0
2022-06-16 14:40:00,101.67,102.09,101.64,101.65,131467.0,90.4438,90.8174,90.4171,90.426,131467.0
2022-06-16 14:45:00,101.63,101.89,101.35,101.38,66112.0,90.4082,90.6395,90.1591,90.1858,66112.0
2022-06-16 14:50:00,101.39,101.61,101.28,101.41,112216.0,90.1947,90.3904,90.0968,90.2125,112216.0
2022-06-16 14:55:00,101.43,101.81,101.4,101.67,142779.0,90.2303,90.5683,90.2036,90.4438,142779.0
2022-06-16 15:00:00,101.68,102.4,101.68,102.29,100996.0,90.4527,91.0932,90.4527,90.9953,100996.0
2022-06-16 15:05:00,102.27,102.48,101.99,102.48,79858.0,90.9775,91.1643,90.7284,91.1643,79858.0
2022-06-16 15:10:00,102.48,102.63,102.19,102.33,62659.0,91.1643,91.2978,90.9064,91.0309,62659.0
2022-06-16 15:15:00,102.3,102.33,101.8,101.96,68172.0,91.0042,91.0309,90.5594,90.7018,68172.0
2022-06-16 15:20:00,101.99,102.13,101.7,101.7,93398.0,90.7284,90.853,90.4705,90.4705,93398.0
2022-06-16 15:25:00,101.69,102.3,101.65,102.07,94563.0,90.4616,91.0042,90.426,90.7996,94563.0
2022-06-16 15:30:00,102.06,102.18,101.68,101.75,138653.0,90.7907,90.8975,90.4527,90.5149,138653.0
2022-06-16 15:35:00,101.71,102.3,101.7,102.23,123224.0,90.4794,91.0042,90.4705,90.9419,123224.0
2022-06-16 15:40:00,102.25,102.57,102.12,102.12,161911.0,90.9597,91.2444,90.8441,90.8441,161911.0
2022-06-16 15:45:00,102.1,102.36,101.68,101.8,150154.0,90.8263,91.0576,90.4527,90.5594,150154.0
2022-06-16 15:50:00,101.78,102.18,101.71,102.02,297543.0,90.5416,90.8975,90.4794,90.7551,297543.0
2022-06-16 15:55:00,102.01,102.43,101.94,102.43,461663.0,90.7462,91.1199,90.684,91.1199,461663.0
2022-06-17 09:30:00,101.49,102.34,100.22,100.26,1627523.0,90.2836,91.0398,89.1539,89.1895,1627523.0
2022-06-17 09:35:00,100.34,100.46,99.64,99.77,409635.0,89.2606,89.3674,88.6379,88.7536,409635.0
2022-06-17 09:40:00,99.79,100.64,99.79,100.13,344313.0,88.7714,89.5275,88.7714,89.0738,344313.0
2022-06-17 09:45:00,100.21,100.36,99.8,100.09,143042.0,89.145,89.2784,88.7803,89.0382,143042.0
2022-06-17 09:50:00,100.04,100.39,99.64,100.23,227699.0,88.9938,89.3051,88.6379,89.1628,227699.0
2022-06-17 09:55:00,100.2,100.24,99.71,99.96,204958.0,89.1361,89.1717,88.7002,88.9226,204958.0
2022-06-17 10:00:00,100.02,100.09,99.44,99.6,154655.0,88.976,89.0382,88.46,88.6023,154655.0
2022-06-17 10:05:00,99.6,99.67,99.14,99.44,99415.0,88.6023,88.6646,88.1931,88.46,99415.0
2022-06-17 10:10:00,99.48,99.56,98.62,98.72,167059.0,88.4956,88.5668,87.7305,87.8195,167059.0
2022-06-17 10:15:00,98.7,98.72,97.94,98.01,188719.0,87.8017,87.8195,87.1256,87.1879,188719.0
2022-06-17 10:20:00,98.04,98.04,97.22,97.41,160217.0,87.2146,87.2146,86.4851,86.6542,160217.0
2022-06-17 10:25:00,97.39,97.6,96.92,97.34,133879.0,86.6364,86.8232,86.2183,86.5919,133879.0
2022-06-17 10:30:00,97.34,97.65,96.96,96.96,162877.0,86.5919,86.8677,86.2538,86.2538,162877.0
2022-06-17 10:35:00,96.96,97.12,96.72,96.82,162480.0,86.2538,86.3962,86.0403,86.1293,162480.0
2022-06-17 10:40:00,96.81,96.82,95.65,95.8,218546.0,86.1204,86.1293,85.0885,85.2219,218546.0
2022-06-17 10:45:00,95.79,95.85,95.15,95.26,264529.0,85.213,85.2664,84.6437,84.7416,264529.0
2022-06-17 10:50:00,95.24,95.26,94.3,94.48,357701.0,84.7238,84.7416,83.8876,84.0477,357701.0
2022-06-17 10:55:00,94.48,95.34,94.39,95.15,228093.0,84.0477,84.8127,83.9676,84.6437,228093.0
2022-06-17 11:00:00,95.1,95.71,94.49,95.51,205341.0,84.5992,85.1419,84.0566,84.964,205341.0
2022-06-17 11:05:00,95.51,95.95,95.37,95.4,159794.0,84.964,85.3554,84.8394,84.8661,159794.0
2022-06-17 11:10:00,95.39,95.46,94.18,94.66,147315.0,84.8572,84.9195,83.7808,84.2078,147315.0
2022-06-17 11:15:00,94.72,95.21,94.64,94.64,98591.0,84.2612,84.6971,84.19,84.19,98591.0
2022-06-17 11:20:00,94.66,94.76,93.81,93.97,147527.0,84.2078,84.2968,83.4517,83.594,147527.0
2022-06-17 11:25:00,93.99,94.29,93.75,94.29,171219.0,83.6118,83.8787,83.3983,83.8787,171219.0
2022-06-17 11:30:00,94.29,94.57,92.81,92.9,310775.0,83.8787,84.1277,82.5621,82.6421,310775.0
2022-06-17 11:35:00,92.89,94.44,92.88,94.42,268372.0,82.6332,84.0121,82.6244,83.9943,268372.0
2022-06-17 11:40:00,94.44,95.22,94.43,94.75,154115.0,84.0121,84.706,84.0032,84.2879,154115.0
2022-06-17 11:45:00,94.76,95.25,94.7,94.82,198104.0,84.2968,84.7327,84.2434,84.3501,198104.0
2022-06-17 11:50:00,94.8,95.08,94.37,94.65,115691.0,84.3323,84.5814,83.9498,84.1989,115691.0
2022-06-17 11:55:00,94.65,94.85,94.06,94.55,135330.0,84.1989,84.3768,83.6741,84.11,135330.0
2022-06-17 12:00:00,94.52,94.7,94.17,94.49,71284.0,84.0833,84.2434,83.7719,84.0566,71284.0
2022-06-17 12:05:00,94.52,94.89,94.38,94.89,82878.0,84.0833,84.4124,83.9587,84.4124,82878.0
2022-06-17 12:10:00,94.86,95.1,94.47,94.84,132606.0,84.3857,84.5992,84.0388,84.3679,132606.0
2022-06-17 12:15:00,94.84,94.91,94.47,94.65,75439.0,84.3679,84.4302,84.0388,84.1989,75439.0
2022-06-17 12:20:00,94.62,94.69,94.08,94.2,205258.0,84.1722,84.2345,83.6918,83.7986,205258.0
2022-06-17 12:25:00,94.22,95.01,94.12,94.89,68067.0,83.8164,84.5192,83.7274,84.4124,68067.0
2022-06-17 12:30:00,94.9,94.92,94.49,94.67,67852.0,84.4213,84.4391,84.0566,84.2167,67852.0
2022-06-17 12:35:00,94.66,94.67,93.89,93.97,81825.0,84.2078,84.2167,83.5228,83.594,81825.0
2022-06-17 12:40:00,93.96,94.16,93.39,93.79,76026.0,83.5851,83.763,83.078,83.4339,76026.0
2022-06-17 12:45:00,93.81,93.92,93.52,93.84,88569.0,83.4517,83.5495,83.1937,83.4783,88569.0
2022-06-17 12:50:00,93.84,93.96,93.01,93.03,82148.0,83.4783,83.5851,82.74,82.7578,82148.0
2022-06-17 12:55:00,93.03,93.62,92.96,93.48,132171.0,82.7578,83.2826,82.6955,83.1581,132171.0
2022-06-17 13:00:00,93.5,94.01,93.26,94.0,94779.0,83.1759,83.6296,82.9624,83.6207,94779.0
2022-06-17 13:05:00,94.01,94.85,94.0,94.72,143062.0,83.6296,84.3768,83.6207,84.2612,143062.0
2022-06-17 13:10:00,94.77,94.77,94.19,94.29,80416.0,84.3057,84.3057,83.7897,83.8787,80416.0
2022-06-17 13:15:00,94.32,94.61,93.99,94.39,81706.0,83.9053,84.1633,83.6118,83.9676,81706.0
2022-06-17 13:20:00,94.41,94.45,93.98,94.14,88706.0,83.9854,84.021,83.6029,83.7452,88706.0
2022-06-17 13:25:00,94.13,94.13,93.78,93.9,58993.0,83.7363,83.7363,83.425,83.5317,58993.0
2022-06-17 13:30:00,93.91,93.94,93.53,93.82,60854.0,83.5406,83.5673,83.2026,83.4606,60854.0
2022-06-17 13:35:00,93.85,94.0,93.44,93.58,57820.0,83.4872,83.6207,83.1225,83.2471,57820.0
2022-06-17 13:40:00,93.58,94.03,93.56,93.95,55870.0,83.2471,83.6474,83.2293,83.5762,55870.0
2022-06-17 13:45:00,93.95,94.0,93.48,93.74,75214.0,83.5762,83.6207,83.1581,83.3894,75214.0
2022-06-17 13:50:00,93.73,93.92,93.64,93.74,87608.0,83.3805,83.5495,83.3004,83.3894,87608.0
2022-06-17 13:55:00,93.7,94.01,93.62,94.0,81316.0,83.3538,83.6296,83.2826,83.6207,81316.0
2022-06-17 14:00:00,94.02,94.21,93.78,93.97,106848.0,83.6385,83.8075,83.425,83.594,106848.0
2022-06-17 14:05:00,93.97,94.24,93.82,94.19,132705.0,83.594,83.8342,83.4606,83.7897,132705.0
2022-06-17 14:10:00,94.19,94.88,94.18,94.78,201220.0,83.7897,84.4035,83.7808,84.3146,201220.0
2022-06-17 14:15:00,94.78,95.45,94.68,95.16,152777.0,84.3146,84.9106,84.2256,84.6526,152777.0
2022-06-17 14:20:00,95.19,95.44,95.07,95.3,62466.0,84.6793,84.9017,84.5725,84.7771,62466.0
2022-06-17 14:25:00,95.31,95.4,95.06,95.07,67649.0,84.786,84.8661,84.5636,84.5725,67649.0
2022-06-17 14:30:00,95.06,95.07,94.71,94.97,78480.0,84.5636,84.5725,84.2523,84.4836,78480.0
2022-06-17 14:35:00,94.98,95.1,94.79,95.1,57638.0,84.4925,84.5992,84.3235,84.5992,57638.0
2022-06-17 14:40:00,95.16,95.26,94.93,94.94,60419.0,84.6526,84.7416,84.448,84.4569,60419.0
2022-06-17 14:45:00,94.91,94.95,94.32,94.34,71260.0,84.4302,84.4658,83.9053,83.9231,71260.0
2022-06-17 14:50:00,94.3,94.71,94.19,94.66,84598.0,83.8876,84.2523,83.7897,84.2078,84598.0
2022-06-17 14:55:00,94.66,95.02,94.65,94.99,106162.0,84.2078,84.5281,84.1989,84.5014,106162.0
2022-06-17 15:00:00,95.03,95.47,95.02,95.19,85802.0,84.537,84.9284,84.5281,84.6793,85802.0
2022-06-17 15:05:00,95.21,95.32,95.05,95.12,75880.0,84.6971,84.7949,84.5547,84.617,75880.0
2022-06-17 15:10:00,95.15,95.15,94.51,94.51,91343.0,84.6437,84.6437,84.0744,84.0744,91343.0
2022-06-17 15:15:00,94.5,94.83,94.41,94.75,124883.0,84.0655,84.359,83.9854,84.2879,124883.0
2022-06-17 15:20:00,94.74,95.21,94.64,95.07,122120.0,84.279,84.6971,84.19,84.5725,122120.0
2022-06-17 15:25:00,95.06,95.38,95.04,95.29,104222.0,84.5636,84.8483,84.5458,84.7682,104222.0
2022-06-17 15:30:00,95.3,95.36,94.75,94.93,130239.0,84.7771,84.8305,84.2879,84.448,130239.0
2022-06-17 15:35:00,94.93,95.06,94.77,94.92,146783.0,84.448,84.5636,84.3057,84.4391,146783.0
2022-06-17 15:40:00,94.91,94.95,94.68,94.71,191478.0,84.4302,84.4658,84.2256,84.2523,191478.0
2022-06-17 15:45:00,94.71,94.72,94.42,94.54,220293.0,84.2523,84.2612,83.9943,84.1011,220293.0
2022-06-17 15:50:00,94.52,94.52,93.66,93.71,381641.0,84.0833,84.0833,83.3182,83.3627,381641.0
2022-06-17 15:55:00,93.71,93.82,93.38,93.77,854485.0,83.3627,83.4606,83.0691,83.4161,854485.0
2022-06-21 09:30:00,95.99,97.67,95.98,97.0,711256.0,85.3909,86.8854,85.3821,86.2894,711256.0
2022-06-21 09:35:00,96.98,97.31,96.58,96.81,197341.0,86.2716,86.5652,85.9158,86.1204,197341.0
2022-06-21 09:40:00,96.89,97.83,96.66,97.78,142512.0,86.1916,87.0278,85.987,86.9833,142512.0
2022-06-21 09:45:00,97.81,97.94,97.42,97.71,147197.0,87.01,87.1256,86.6631,86.921,147197.0
2022-06-21 09:50:00,97.69,97.96,97.61,97.93,209606.0,86.9032,87.1434,86.8321,87.1167,209606.0
2022-06-21 09:55:00,97.97,98.27,97.64,97.83,193513.0,87.1523,87.4192,86.8588,87.0278,193513.0
2022-06-21 10:00:00,97.87,98.68,97.75,98.68,119441.0,87.0634,87.7839,86.9566,87.7839,119441.0
2022-06-21 10:05:00,98.65,98.73,98.27,98.3,69068.0,87.7572,87.8284,87.4192,87.4459,69068.0
2022-06-21 10:10:00,98.29,98.61,98.23,98.48,139238.0,87.437,87.7217,87.3836,87.606,139238.0
2022-06-21 10:15:00,98.45,98.46,97.79,97.79,139322.0,87.5793,87.5882,86.9922,86.9922,139322.0
2022-06-21 10:20:00,97.82,98.39,97.65,98.3,77967.0,87.0189,87.5259,86.8677,87.4459,77967.0
2022-06-21 10:25:00,98.33,98.33,97.83,98.09,73393.0,87.4726,87.4726,87.0278,87.2591,73393.0
2022-06-21 10:30:00,98.11,98.5,98.07,98.13,74759.0,87.2769,87.6238,87.2413,87.2947,74759.0
2022-06-21 10:35:00,98.19,98.61,98.14,98.35,83316.0,87.348,87.7217,87.3036,87.4904,83316.0
2022-06-21 10:40:00,98.36,98.64,98.22,98.4,46697.0,87.4993,87.7483,87.3747,87.5348,46697.0
2022-06-21 10:45:00,98.41,98.66,98.26,98.59,64223.0,87.5437,87.7661,87.4103,87.7039,64223.0
2022-06-21 10:50:00,98.63,98.87,98.41,98.87,51323.0,87.7394,87.9529,87.5437,87.9529,51323.0
2022-06-21 10:55:00,98.92,98.99,98.56,98.77,65889.0,87.9974,88.0597,87.6772,87.864,65889.0
2022-06-21 11:00:00,98.77,98.86,98.65,98.8,61690.0,87.864,87.944,87.7572,87.8907,61690.0
2022-06-21 11:05:00,98.79,98.8,98.33,98.4,56247.0,87.8818,87.8907,87.4726,87.5348,56247.0
2022-06-21 11:10:00,98.42,98.52,97.94,97.94,92432.0,87.5526,87.6416,87.1256,87.1256,92432.0
2022-06-21 11:15:00,97.94,98.44,97.3,98.33,108121.0,87.1256,87.5704,86.5563,87.4726,108121.0
2022-06-21 11:20:00,98.36,98.52,98.24,98.28,67535.0,87.4993,87.6416,87.3925,87.4281,67535.0
2022-06-21 11:25:00,98.29,98.3,97.89,98.01,73710.0,87.437,87.4459,87.0812,87.1879,73710.0
2022-06-21 11:30:00,98.02,98.18,97.95,98.07,46221.0,87.1968,87.3391,87.1345,87.2413,46221.0
2022-06-21 11:35:00,98.07,98.08,97.39,97.44,79643.0,87.2413,87.2502,86.6364,86.6808,79643.0
2022-06-21 11:40:00,97.45,97.52,97.12,97.15,57064.0,86.6897,86.752,86.3962,86.4229,57064.0
2022-06-21 11:45:00,97.15,97.17,96.82,96.94,73332.0,86.4229,86.4407,86.1293,86.2361,73332.0
2022-06-21 11:50:00,96.96,97.07,96.7,96.89,56980.0,86.2538,86.3517,86.0226,86.1916,56980.0
2022-06-21 11:55:00,96.89,97.01,96.71,96.91,52919.0,86.1916,86.2983,86.0314,86.2094,52919.0
2022-06-21 12:00:00,96.92,97.09,96.79,97.05,48947.0,86.2183,86.3695,86.1026,86.3339,48947.0
2022-06-21 12:05:00,97.04,97.08,96.73,96.75,40046.0,86.325,86.3606,86.0492,86.067,40046.0
2022-06-21 12:10:00,96.74,96.84,96.64,96.68,37560.0,86.0581,86.1471,85.9692,86.0048,37560.0
2022-06-21 12:15:00,96.67,97.16,96.59,97.16,50969.0,85.9959,86.4318,85.9247,86.4318,50969.0
2022-06-21 12:20:00,97.16,97.49,97.09,97.45,43628.0,86.4318,86.7253,86.3695,86.6897,43628.0
2022-06-21 12:25:00,97.44,97.63,97.39,97.58,49371.0,86.6808,86.8499,86.6364,86.8054,49371.0
2022-06-21 12:30:00,97.58,97.96,97.5,97.96,34632.0,86.8054,87.1434,86.7342,87.1434,34632.0
2022-06-21 12:35:00,97.96,98.22,97.91,98.14,41335.0,87.1434,87.3747,87.0989,87.3036,41335.0
2022-06-21 12:40:00,98.11,98.19,97.95,98.16,46133.0,87.2769,87.348,87.1345,87.3213,46133.0
2022-06-21 12:45:00,98.16,98.58,98.16,98.54,41264.0,87.3213,87.695,87.3213,87.6594,41264.0
2022-06-21 12:50:00,98.54,98.71,98.53,98.59,48172.0,87.6594,87.8106,87.6505,87.7039,48172.0
2022-06-21 12:55:00,98.58,98.88,98.56,98.8,81782.0,87.695,87.9618,87.6772,87.8907,81782.0
2022-06-21 13:00:00,98.81,98.87,98.45,98.52,35647.0,87.8996,87.9529,87.5793,87.6416,35647.0
2022-06-21 13:05:00,98.52,98.86,98.45,98.86,33733.0,87.6416,87.944,87.5793,87.944,33733.0
2022-06-21 13:10:00,98.85,98.95,98.71,98.86,31334.0,87.9352,88.0241,87.8106,87.944,31334.0
2022-06-21 13:15:00,98.84,98.91,98.69,98.8,38371.0,87.9263,87.9885,87.7928,87.8907,38371.0
2022-06-21 13:20:00,98.84,98.87,98.72,98.78,61001.0,87.9263,87.9529,87.8195,87.8729,61001.0
2022-06-21 13:25:00,98.79,98.92,98.69,98.71,41547.0,87.8818,87.9974,87.7928,87.8106,41547.0
2022-06-21 13:30:00,98.7,98.83,98.59,98.79,38823.0,87.8017,87.9174,87.7039,87.8818,38823.0
2022-06-21 13:35:00,98.8,98.96,98.69,98.72,29646.0,87.8907,88.033,87.7928,87.8195,29646.0
2022-06-21 13:40:00,98.73,98.76,98.3,98.48,43552.0,87.8284,87.8551,87.4459,87.606,43552.0
2022-06-21 13:45:00,98.48,98.56,98.26,98.4,39979.0,87.606,87.6772,87.4103,87.5348,39979.0
2022-06-21 13:50:00,98.41,98.47,98.19,98.25,46702.0,87.5437,87.5971,87.348,87.4014,46702.0
2022-06-21 13:55:00,98.23,98.52,98.14,98.47,57437.0,87.3836,87.6416,87.3036,87.5971,57437.0
2022-06-21 14:00:00,98.45,98.63,98.34,98.62,66104.0,87.5793,87.7394,87.4815,87.7305,66104.0
2022-06-21 14:05:00,98.59,99.01,98.59,98.81,62448.0,87.7039,88.0775,87.7039,87.8996,62448.0
2022-06-21 14:10:00,98.85,98.98,98.83,98.88,52187.0,87.9352,88.0508,87.9174,87.9618,52187.0
2022-06-21 14:15:00,98.88,98.89,98.55,98.58,46825.0,87.9618,87.9707,87.6683,87.695,46825.0
2022-06-21 14:20:00,98.58,98.58,98.3,98.54,59073.0,87.695,87.695,87.4459,87.6594,59073.0
2022-06-21 14:25:00,98.53,98.79,98.48,98.77,61477.0,87.6505,87.8818,87.606,87.864,61477.0
2022-06-21 14:30:00,98.77,98.88,98.67,98.86,65565.0,87.864,87.9618,87.775,87.944,65565.0
2022-06-21 14:35:00,98.88,98.95,98.34,98.36,128028.0,87.9618,88.0241,87.4815,87.4993,128028.0
2022-06-21 14:40:00,98.34,98.66,98.31,98.66,50330.0,87.4815,87.7661,87.4548,87.7661,50330.0
2022-06-21 14:45:00,98.66,98.83,98.6,98.8,71579.0,87.7661,87.9174,87.7128,87.8907,71579.0
2022-06-21 14:50:00,98.79,99.48,98.78,99.42,69540.0,87.8818,88.4956,87.8729,88.4422,69540.0
2022-06-21 14:55:00,99.47,99.53,99.27,99.3,66037.0,88.4867,88.5401,88.3088,88.3355,66037.0
2022-06-21 15:00:00,99.31,99.67,99.3,99.67,43893.0,88.3444,88.6646,88.3355,88.6646,43893.0
2022-06-21 15:05:00,99.65,99.78,99.61,99.76,49538.0,88.6468,88.7625,88.6112,88.7447,49538.0
2022-06-21 15:10:00,99.77,99.8,99.5,99.55,51991.0,88.7536,88.7803,88.5134,88.5579,51991.0
2022-06-21 15:15:00,99.55,99.79,99.46,99.75,51631.0,88.5579,88.7714,88.4778,88.7358,51631.0
2022-06-21 15:20:00,99.75,99.85,99.65,99.78,47575.0,88.7358,88.8247,88.6468,88.7625,47575.0
2022-06-21 15:25:00,99.77,99.95,99.7,99.93,58133.0,88.7536,88.9137,88.6913,88.8959,58133.0
2022-06-21 15:30:00,99.93,99.95,99.66,99.9,94641.0,88.8959,88.9137,88.6557,88.8692,94641.0
2022-06-21 15:35:00,99.9,100.07,99.82,100.06,87898.0,88.8692,89.0204,88.798,89.0115,87898.0
2022-06-21 15:40:00,100.07,100.1,99.66,99.76,133595.0,89.0204,89.0471,88.6557,88.7447,133595.0
2022-06-21 15:45:00,99.77,99.94,99.77,99.81,107363.0,88.7536,88.9048,88.7536,88.7892,107363.0
2022-06-21 15:50:00,99.8,99.94,99.38,99.42,178907.0,88.7803,88.9048,88.4066,88.4422,178907.0
2022-06-21 15:55:00,99.39,99.4,99.18,99.29,383173.0,88.4155,88.4244,88.2287,88.3266,383173.0
2022-06-22 09:30:00,92.85,93.3,92.36,92.89,503654.0,82.5977,82.998,82.1618,82.6332,503654.0
2022-06-22 09:35:00,92.9,93.02,91.93,92.1,236592.0,82.6421,82.7489,81.7792,81.9305,236592.0
2022-06-22 09:40:00,92.09,92.77,91.77,92.58,207362.0,81.9216,82.5265,81.6369,82.3575,207362.0
2022-06-22 09:45:00,92.56,92.68,92.07,92.19,143189.0,82.3397,82.4464,81.9038,82.0105,143189.0
2022-06-22 09:50:00,92.18,92.63,91.46,92.42,225346.0,82.0016,82.402,81.3611,82.2151,225346.0
2022-06-22 09:55:00,92.49,92.67,92.19,92.21,129955.0,82.2774,82.4375,82.0105,82.0283,129955.0
2022-06-22 10:00:00,92.19,92.62,91.93,92.49,142211.0,82.0105,82.3931,81.7792,82.2774,142211.0
2022-06-22 10:05:00,92.56,92.83,92.5,92.7,164612.0,82.3397,82.5799,82.2863,82.4642,164612.0
2022-06-22 10:10:00,92.67,93.37,92.57,93.24,158268.0,82.4375,83.0602,82.3486,82.9446,158268.0
2022-06-22 10:15:00,93.2,94.02,93.18,93.75,117817.0,82.909,83.6385,82.8912,83.3983,117817.0
2022-06-22 10:20:00,93.86,94.19,93.63,94.19,92520.0,83.4961,83.7897,83.2915,83.7897,92520.0
2022-06-22 10:25:00,94.15,94.5,94.09,94.27,129798.0,83.7541,84.0655,83.7007,83.8609,129798.0
2022-06-22 10:30:00,94.29,94.67,94.0,94.55,113731.0,83.8787,84.2167,83.6207,84.11,113731.0
2022-06-22 10:35:00,94.51,95.05,94.44,94.85,70943.0,84.0744,84.5547,84.0121,84.3768,70943.0
2022-06-22 10:40:00,94.9,94.91,94.44,94.51,71231.0,84.4213,84.4302,84.0121,84.0744,71231.0
2022-06-22 10:45:00,94.5,94.6,93.72,93.81,85883.0,84.0655,84.1544,83.3716,83.4517,85883.0
2022-06-22 10:50:00,93.76,93.91,93.46,93.63,114765.0,83.4072,83.5406,83.1403,83.2915,114765.0
2022-06-22 10:55:00,93.61,93.66,93.26,93.44,101856.0,83.2737,83.3182,82.9624,83.1225,101856.0
2022-06-22 11:00:00,93.43,93.47,92.73,93.06,69191.0,83.1136,83.1492,82.4909,82.7845,69191.0
2022-06-22 11:05:00,93.06,93.06,92.65,92.81,114748.0,82.7845,82.7845,82.4197,82.5621,114748.0
2022-06-22 11:10:00,92.81,92.91,92.23,92.28,129877.0,82.5621,82.651,82.0461,82.0906,129877.0
2022-06-22 11:15:00,92.28,92.41,92.06,92.3,178020.0,82.0906,82.2062,81.8949,82.1084,178020.0
2022-06-22 11:20:00,92.29,92.69,92.06,92.69,194079.0,82.0995,82.4553,81.8949,82.4553,194079.0
2022-06-22 11:25:00,92.71,92.98,92.35,92.44,190172.0,82.4731,82.7133,82.1529,82.2329,190172.0
2022-06-22 11:30:00,92.45,93.08,92.45,92.73,109194.0,82.2418,82.8023,82.2418,82.4909,109194.0
2022-06-22 11:35:00,92.72,93.04,92.72,92.98,107334.0,82.482,82.7667,82.482,82.7133,107334.0
2022-06-22 11:40:00,92.99,93.27,92.87,92.92,86448.0,82.7222,82.9713,82.6155,82.6599,86448.0
2022-06-22 11:45:00,92.91,93.1,92.78,92.88,70890.0,82.651,82.8201,82.5354,82.6244,70890.0
2022-06-22 11:50:00,92.89,92.97,92.55,92.63,45841.0,82.6332,82.7044,82.3308,82.402,45841.0
2022-06-22 11:55:00,92.64,92.74,92.38,92.38,66807.0,82.4109,82.4998,82.1796,82.1796,66807.0
2022-06-22 12:00:00,92.36,93.05,92.35,92.87,109045.0,82.1618,82.7756,82.1529,82.6155,109045.0
2022-06-22 12:05:00,92.84,93.02,92.65,92.85,43352.0,82.5888,82.7489,82.4197,82.5977,43352.0
2022-06-22 12:10:00,92.87,93.03,92.8,93.01,47044.0,82.6155,82.7578,82.5532,82.74,47044.0
2022-06-22 12:15:00,92.97,93.18,92.73,92.84,43676.0,82.7044,82.8912,82.4909,82.5888,43676.0
2022-06-22 12:20:00,92.8,93.18,92.74,93.06,37695.0,82.5532,82.8912,82.4998,82.7845,37695.0
2022-06-22 12:25:00,93.07,93.44,93.05,93.25,44449.0,82.7934,83.1225,82.7756,82.9535,44449.0
2022-06-22 12:30:00,93.22,93.35,92.99,93.13,72599.0,82.9268,83.0425,82.7222,82.8467,72599.0
2022-06-22 12:35:00,93.18,93.3,92.97,92.98,44530.0,82.8912,82.998,82.7044,82.7133,44530.0
2022-06-22 12:40:00,92.99,93.28,92.99,93.23,45787.0,82.7222,82.9802,82.7222,82.9357,45787.0
2022-06-22 12:45:00,93.22,93.28,93.05,93.25,44620.0,82.9268,82.9802,82.7756,82.9535,44620.0
2022-06-22 12:50:00,93.27,93.27,93.0,93.04,55794.0,82.9713,82.9713,82.7311,82.7667,55794.0
2022-06-22 12:55:00,93.04,93.21,92.85,93.15,41698.0,82.7667,82.9179,82.5977,82.8645,41698.0
2022-06-22 13:00:00,93.16,93.16,92.79,92.84,44599.0,82.8734,82.8734,82.5443,82.5888,44599.0
2022-06-22 13:05:00,92.84,92.98,92.81,92.92,77215.0,82.5888,82.7133,82.5621,82.6599,77215.0
2022-06-22 13:10:00,92.94,93.18,92.82,93.06,101067.0,82.6777,82.8912,82.571,82.7845,101067.0
2022-06-22 13:15:00,93.02,93.54,93.01,93.51,66636.0,82.7489,83.2115,82.74,83.1848,66636.0
2022-06-22 13:20:00,93.51,93.94,93.51,93.91,54325.0,83.1848,83.5673,83.1848,83.5406,54325.0
2022-06-22 13:25:00,93.93,94.14,93.71,93.92,86503.0,83.5584,83.7452,83.3627,83.5495,86503.0
2022-06-22 13:30:00,93.9,93.9,93.49,93.52,29266.0,83.5317,83.5317,83.167,83.1937,29266.0
2022-06-22 13:35:00,93.51,93.62,93.34,93.61,33566.0,83.1848,83.2826,83.0336,83.2737,33566.0
2022-06-22 13:40:00,93.6,93.81,93.55,93.8,35889.0,83.2648,83.4517,83.2204,83.4428,35889.0
2022-06-22 13:45:00,93.8,94.1,93.74,94.05,42350.0,83.4428,83.7096,83.3894,83.6652,42350.0
2022-06-22 13:50:00,94.03,94.3,93.99,94.03,72293.0,83.6474,83.8876,83.6118,83.6474,72293.0
2022-06-22 13:55:00,94.0,94.19,93.91,94.18,34576.0,83.6207,83.7897,83.5406,83.7808,34576.0
2022-06-22 14:00:00,94.2,94.2,93.95,94.11,56840.0,83.7986,83.7986,83.5762,83.7185,56840.0
2022-06-22 14:05:00,94.12,94.52,94.07,94.49,37500.0,83.7274,84.0833,83.683,84.0566,37500.0
2022-06-22 14:10:00,94.49,94.64,94.37,94.64,30767.0,84.0566,84.19,83.9498,84.19,30767.0
2022-06-22 14:15:00,94.65,94.79,94.48,94.56,57982.0,84.1989,84.3235,84.0477,84.1188,57982.0
2022-06-22 14:20:00,94.56,94.59,94.06,94.07,60861.0,84.1188,84.1455,83.6741,83.683,60861.0
2022-06-22 14:25:00,94.13,94.14,93.73,93.74,53212.0,83.7363,83.7452,83.3805,83.3894,53212.0
2022-06-22 14:30:00,93.76,93.84,93.7,93.74,41754.0,83.4072,83.4783,83.3538,83.3894,41754.0
2022-06-22 14:35:00,93.73,93.75,93.48,93.54,43065.0,83.3805,83.3983,83.1581,83.2115,43065.0
2022-06-22 14:40:00,93.5,93.5,93.13,93.33,51658.0,83.1759,83.1759,82.8467,83.0247,51658.0
2022-06-22 14:45:00,93.32,93.45,93.2,93.45,55849.0,83.0158,83.1314,82.909,83.1314,55849.0
2022-06-22 14:50:00,93.43,93.54,93.31,93.54,38704.0,83.1136,83.2115,83.0069,83.2115,38704.0
2022-06-22 14:55:00,93.55,93.83,93.55,93.75,60047.0,83.2204,83.4695,83.2204,83.3983,60047.0
2022-06-22 15:00:00,93.78,93.79,93.58,93.73,54053.0,83.425,83.4339,83.2471,83.3805,54053.0
2022-06-22 15:05:00,93.74,93.8,93.49,93.54,61691.0,83.3894,83.4428,83.167,83.2115,61691.0
2022-06-22 15:10:00,93.54,93.67,93.37,93.49,50462.0,83.2115,83.3271,83.0602,83.167,50462.0
2022-06-22 15:15:00,93.5,93.66,93.45,93.59,60630.0,83.1759,83.3182,83.1314,83.256,60630.0
2022-06-22 15:20:00,93.61,93.92,93.61,93.77,52982.0,83.2737,83.5495,83.2737,83.4161,52982.0
2022-06-22 15:25:00,93.77,93.8,93.58,93.63,58362.0,83.4161,83.4428,83.2471,83.2915,58362.0
2022-06-22 15:30:00,93.63,93.67,93.15,93.15,137698.0,83.2915,83.3271,82.8645,82.8645,137698.0
2022-06-22 15:35:00,93.14,93.54,93.11,93.54,97712.0,82.8556,83.2115,82.829,83.2115,97712.0
2022-06-22 15:40:00,93.51,93.87,93.38,93.74,104029.0,83.1848,83.505,83.0691,83.3894,104029.0
2022-06-22 15:45:00,93.73,93.73,93.35,93.52,105870.0,83.3805,83.3805,83.0425,83.1937,105870.0
2022-06-22 15:50:00,93.52,93.77,93.35,93.72,138339.0,83.1937,83.4161,83.0425,83.3716,138339.0
2022-06-22 15:55:00,93.71,93.71,93.04,93.06,281951.0,83.3627,83.3627,82.7667,82.7845,281951.0
2022-06-23 09:30:00,93.75,94.2,93.47,93.75,296739.0,83.3983,83.7986,83.1492,83.3983,296739.0
2022-06-23 09:35:00,93.73,93.93,93.27,93.75,95020.0,83.3805,83.5584,82.9713,83.3983,95020.0
2022-06-23 09:40:00,93.8,93.97,93.26,93.29,84732.0,83.4428,83.594,82.9624,82.9891,84732.0
2022-06-23 09:45:00,93.34,93.61,92.85,93.02,97078.0,83.0336,83.2737,82.5977,82.7489,97078.0
2022-06-23 09:50:00,92.98,93.02,92.27,92.38,82023.0,82.7133,82.7489,82.0817,82.1796,82023.0
2022-06-23 09:55:00,92.36,93.25,92.36,93.1,120109.0,82.1618,82.9535,82.1618,82.8201,120109.0
2022-06-23 10:00:00,93.07,93.53,92.91,93.07,105432.0,82.7934,83.2026,82.651,82.7934,105432.0
2022-06-23 10:05:00,93.12,93.35,92.42,92.51,71540.0,82.8379,83.0425,82.2151,82.2952,71540.0
2022-06-23 10:10:00,92.53,92.65,92.18,92.29,57227.0,82.313,82.4197,82.0016,82.0995,57227.0
2022-06-23 10:15:00,92.34,92.81,92.16,92.74,92983.0,82.144,82.5621,81.9839,82.4998,92983.0
2022-06-23 10:20:00,92.72,92.9,92.61,92.83,93820.0,82.482,82.6421,82.3842,82.5799,93820.0
2022-06-23 10:25:00,92.83,93.32,92.74,93.22,96397.0,82.5799,83.0158,82.4998,82.9268,96397.0
2022-06-23 10:30:00,93.26,93.26,92.78,92.85,65696.0,82.9624,82.9624,82.5354,82.5977,65696.0
2022-06-23 10:35:00,92.86,93.1,92.62,92.84,44517.0,82.6066,82.8201,82.3931,82.5888,44517.0
2022-06-23 10:40:00,92.85,92.99,92.17,92.18,65843.0,82.5977,82.7222,81.9927,82.0016,65843.0
2022-06-23 10:45:00,92.24,92.48,92.06,92.16,52577.0,82.055,82.2685,81.8949,81.9839,52577.0
2022-06-23 10:50:00,92.15,92.22,91.92,92.22,69607.0,81.975,82.0372,81.7704,82.0372,69607.0
2022-06-23 10:55:00,92.19,92.37,91.96,91.98,86249.0,82.0105,82.1707,81.8059,81.8237,86249.0
2022-06-23 11:00:00,91.98,92.05,91.33,91.37,70516.0,81.8237,81.886,81.2455,81.2811,70516.0
2022-06-23 11:05:00,91.38,91.58,91.15,91.54,99350.0,81.29,81.4679,81.0854,81.4323,99350.0
2022-06-23 11:10:00,91.65,91.69,91.11,91.11,53779.0,81.5302,81.5657,81.0498,81.0498,53779.0
2022-06-23 11:15:00,91.1,91.15,90.68,90.71,75419.0,81.0409,81.0854,80.6673,80.694,75419.0
2022-06-23 11:20:00,90.72,90.72,90.07,90.18,95401.0,80.7029,80.7029,80.1246,80.2225,95401.0
2022-06-23 11:25:00,90.13,90.48,90.03,90.44,80404.0,80.178,80.4894,80.089,80.4538,80404.0
2022-06-23 11:30:00,90.42,90.56,90.08,90.21,73381.0,80.436,80.5605,80.1335,80.2492,73381.0
2022-06-23 11:35:00,90.22,90.22,89.66,89.66,88999.0,80.2581,80.2581,79.7599,79.7599,88999.0
2022-06-23 11:40:00,89.64,90.16,89.6,90.11,46078.0,79.7421,80.2047,79.7065,80.1602,46078.0
2022-06-23 11:45:00,90.08,90.26,89.92,90.12,64870.0,80.1335,80.2936,79.9912,80.1691,64870.0
2022-06-23 11:50:00,90.12,90.12,89.7,89.73,69136.0,80.1691,80.1691,79.7955,79.8222,69136.0
2022-06-23 11:55:00,89.69,89.71,89.19,89.3,91484.0,79.7866,79.8044,79.3418,79.4396,91484.0
2022-06-23 12:00:00,89.29,89.32,89.04,89.08,123554.0,79.4308,79.4574,79.2084,79.2439,123554.0
2022-06-23 12:05:00,89.09,89.09,88.74,89.03,203482.0,79.2528,79.2528,78.9415,79.1995,203482.0
2022-06-23 12:10:00,89.06,89.29,88.9,89.17,55748.0,79.2261,79.4308,79.0838,79.324,55748.0
2022-06-23 12:15:00,89.17,89.46,89.09,89.46,51805.0,79.324,79.582,79.2528,79.582,51805.0
2022-06-23 12:20:00,89.44,89.56,89.17,89.19,75394.0,79.5642,79.6709,79.324,79.3418,75394.0
2022-06-23 12:25:00,89.16,89.17,88.89,88.93,61245.0,79.3151,79.324,79.0749,79.1105,61245.0
2022-06-23 12:30:00,88.95,89.01,88.64,88.73,55097.0,79.1283,79.1817,78.8525,78.9326,55097.0
2022-06-23 12:35:00,88.73,88.8,88.39,88.51,122687.0,78.9326,78.9949,78.6301,78.7369,122687.0
2022-06-23 12:40:00,88.51,88.7,88.37,88.53,131265.0,78.7369,78.9059,78.6123,78.7547,131265.0
2022-06-23 12:45:00,88.54,88.54,88.07,88.08,147548.0,78.7636,78.7636,78.3455,78.3544,147548.0
2022-06-23 12:50:00,88.07,88.34,88.02,88.26,114744.0,78.3455,78.5856,78.301,78.5145,114744.0
2022-06-23 12:55:00,88.26,88.48,88.1,88.28,100935.0,78.5145,78.7102,78.3721,78.5323,100935.0
2022-06-23 13:00:00,88.29,88.3,87.6,87.81,144724.0,78.5412,78.5501,77.9274,78.1142,144724.0
2022-06-23 13:05:00,87.8,88.16,87.79,88.02,120690.0,78.1053,78.4255,78.0964,78.301,120690.0
2022-06-23 13:10:00,88.03,88.44,88.0,88.25,73118.0,78.3099,78.6746,78.2832,78.5056,73118.0
2022-06-23 13:15:00,88.26,88.87,88.26,88.68,97023.0,78.5145,79.0571,78.5145,78.8881,97023.0
2022-06-23 13:20:00,88.68,89.05,88.57,88.68,113111.0,78.8881,79.2173,78.7903,78.8881,113111.0
2022-06-23 13:25:00,88.67,88.7,88.16,88.17,97299.0,78.8792,78.9059,78.4255,78.4344,97299.0
2022-06-23 13:30:00,88.16,88.35,88.13,88.2,115732.0,78.4255,78.5945,78.3988,78.4611,115732.0
2022-06-23 13:35:00,88.2,88.36,88.0,88.13,96355.0,78.4611,78.6034,78.2832,78.3988,96355.0
2022-06-23 13:40:00,88.14,88.24,88.01,88.24,82420.0,78.4077,78.4967,78.2921,78.4967,82420.0
2022-06-23 13:45:00,88.23,88.56,88.11,88.53,71752.0,78.4878,78.7814,78.381,78.7547,71752.0
2022-06-23 13:50:00,88.53,88.67,88.24,88.34,107113.0,78.7547,78.8792,78.4967,78.5856,107113.0
2022-06-23 13:55:00,88.33,88.56,88.33,88.5,76315.0,78.5768,78.7814,78.5768,78.728,76315.0
2022-06-23 14:00:00,88.5,88.56,88.16,88.34,71292.0,78.728,78.7814,78.4255,78.5856,71292.0
2022-06-23 14:05:00,88.36,88.41,88.18,88.25,68420.0,78.6034,78.6479,78.4433,78.5056,68420.0
2022-06-23 14:10:00,88.25,88.29,88.03,88.23,72323.0,78.5056,78.5412,78.3099,78.4878,72323.0
2022-06-23 14:15:00,88.23,88.32,88.06,88.17,60192.0,78.4878,78.5679,78.3366,78.4344,60192.0
2022-06-23 14:20:00,88.18,88.49,88.15,88.38,66702.0,78.4433,78.7191,78.4166,78.6212,66702.0
2022-06-23 14:25:00,88.37,88.37,88.11,88.12,60118.0,78.6123,78.6123,78.381,78.3899,60118.0
2022-06-23 14:30:00,88.11,88.34,88.09,88.26,90071.0,78.381,78.5856,78.3633,78.5145,90071.0
2022-06-23 14:35:00,88.23,88.23,87.9,88.03,101494.0,78.4878,78.4878,78.1942,78.3099,101494.0
2022-06-23 14:40:00,88.06,88.08,87.9,88.01,98127.0,78.3366,78.3544,78.1942,78.2921,98127.0
2022-06-23 14:45:00,88.03,88.04,87.8,87.82,85122.0,78.3099,78.3188,78.1053,78.1231,85122.0
2022-06-23 14:50:00,87.8,87.82,87.56,87.74,146227.0,78.1053,78.1231,77.8918,78.0519,146227.0
2022-06-23 14:55:00,87.73,87.81,87.51,87.57,156050.0,78.043,78.1142,77.8473,77.9007,156050.0
2022-06-23 15:00:00,87.55,87.56,87.34,87.39,143502.0,77.8829,77.8918,77.6961,77.7405,143502.0
2022-06-23 15:05:00,87.38,87.52,87.3,87.45,152731.0,77.7317,77.8562,77.6605,77.7939,152731.0
2022-06-23 15:10:00,87.44,87.51,87.36,87.37,119606.0,77.785,77.8473,77.7139,77.7228,119606.0
2022-06-23 15:15:00,87.36,87.54,87.26,87.54,200810.0,77.7139,77.874,77.6249,77.874,200810.0
2022-06-23 15:20:00,87.55,87.97,87.53,87.88,186848.0,77.8829,78.2565,77.8651,78.1764,186848.0
2022-06-23 15:25:00,87.89,88.31,87.87,88.06,292761.0,78.1853,78.559,78.1675,78.3366,292761.0
2022-06-23 15:30:00,88.05,88.69,87.95,88.68,233857.0,78.3277,78.897,78.2387,78.8881,233857.0
2022-06-23 15:35:00,88.68,88.69,88.11,88.3,179018.0,78.8881,78.897,78.381,78.5501,179018.0
2022-06-23 15:40:00,88.31,88.57,88.21,88.42,215270.0,78.559,78.7903,78.47,78.6568,215270.0
2022-06-23 15:45:00,88.44,88.49,88.0,88.3,242640.0,78.6746,78.7191,78.2832,78.5501,242640.0
2022-06-23 15:50:00,88.31,88.39,87.78,87.79,326157.0,78.559,78.6301,78.0875,78.0964,326157.0
2022-06-23 15:55:00,87.79,87.91,87.36,87.89,532217.0,78.0964,78.2031,77.7139,78.1853,532217.0
2022-06-24 09:30:00,90.0,90.19,89.02,89.49,334721.0,80.0624,80.2314,79.1906,79.6087,334721.0
2022-06-24 09:35:00,89.48,89.63,88.36,88.78,165032.0,79.5998,79.7332,78.6034,78.9771,165032.0
2022-06-24 09:40:00,88.8,89.28,88.56,88.83,143780.0,78.9949,79.4219,78.7814,79.0215,143780.0
2022-06-24 09:45:00,88.81,89.08,88.47,89.03,95263.0,79.0038,79.2439,78.7013,79.1995,95263.0
2022-06-24 09:50:00,89.01,89.06,88.51,88.79,78694.0,79.1817,79.2261,78.7369,78.986,78694.0
2022-06-24 09:55:00,88.8,89.23,88.72,89.04,153355.0,78.9949,79.3774,78.9237,79.2084,153355.0
2022-06-24 10:00:00,89.08,90.03,88.93,89.81,167686.0,79.2439,80.089,79.1105,79.8933,167686.0
2022-06-24 10:05:00,89.8,90.55,89.79,90.28,120482.0,79.8844,80.5516,79.8755,80.3114,120482.0
2022-06-24 10:10:00,90.3,90.3,89.94,90.14,112878.0,80.3292,80.3292,80.009,80.1869,112878.0
2022-06-24 10:15:00,90.13,90.5,90.13,90.47,160682.0,80.178,80.5071,80.178,80.4805,160682.0
2022-06-24 10:20:00,90.49,91.07,90.42,91.06,108404.0,80.4983,81.0142,80.436,81.0053,108404.0
2022-06-24 10:25:00,91.06,91.38,90.66,90.67,97045.0,81.0053,81.29,80.6495,80.6584,97045.0
2022-06-24 10:30:00,90.69,91.08,90.61,90.9,101443.0,80.6762,81.0231,80.605,80.863,101443.0
2022-06-24 10:35:00,90.9,91.3,90.88,91.02,56486.0,80.863,81.2188,80.8452,80.9697,56486.0
2022-06-24 10:40:00,91.09,91.09,90.77,90.94,41851.0,81.032,81.032,80.7473,80.8986,41851.0
2022-06-24 10:45:00,90.96,91.09,90.77,90.98,53847.0,80.9164,81.032,80.7473,80.9341,53847.0
2022-06-24 10:50:00,91.0,91.38,90.84,91.38,52338.0,80.9519,81.29,80.8096,81.29,52338.0
2022-06-24 10:55:00,91.39,91.62,91.2,91.58,49621.0,81.2989,81.5035,81.1299,81.4679,49621.0
2022-06-24 11:00:00,91.58,91.92,91.54,91.74,77746.0,81.4679,81.7704,81.4323,81.6102,77746.0
2022-06-24 11:05:00,91.74,91.87,91.64,91.82,44653.0,81.6102,81.7259,81.5213,81.6814,44653.0
2022-06-24 11:10:00,91.84,91.96,91.66,91.68,56954.0,81.6992,81.8059,81.5391,81.5569,56954.0
2022-06-24 11:15:00,91.69,91.74,91.55,91.72,47738.0,81.5657,81.6102,81.4412,81.5924,47738.0
2022-06-24 11:20:00,91.72,91.87,91.66,91.81,57057.0,81.5924,81.7259,81.5391,81.6725,57057.0
2022-06-24 11:25:00,91.84,92.06,91.82,91.93,43007.0,81.6992,81.8949,81.6814,81.7792,43007.0
2022-06-24 11:30:00,91.92,91.92,91.35,91.39,113014.0,81.7704,81.7704,81.2633,81.2989,113014.0
2022-06-24 11:35:00,91.37,91.89,91.35,91.89,64692.0,81.2811,81.7437,81.2633,81.7437,64692.0
2022-06-24 11:40:00,91.86,92.0,91.7,91.71,95968.0,81.717,81.8415,81.5746,81.5835,95968.0
2022-06-24 11:45:00,91.7,91.8,91.6,91.64,65737.0,81.5746,81.6636,81.4857,81.5213,65737.0
2022-06-24 11:50:00,91.66,91.77,91.56,91.67,42039.0,81.5391,81.6369,81.4501,81.548,42039.0
2022-06-24 11:55:00,91.68,91.68,91.32,91.36,36289.0,81.5569,81.5569,81.2366,81.2722,36289.0
2022-06-24 12:00:00,91.37,91.4,91.25,91.39,49150.0,81.2811,81.3078,81.1743,81.2989,49150.0
2022-06-24 12:05:00,91.43,91.53,91.19,91.2,67931.0,81.3345,81.4234,81.121,81.1299,67931.0
2022-06-24 12:10:00,91.2,91.24,90.95,90.96,37149.0,81.1299,81.1654,80.9075,80.9164,37149.0
2022-06-24 12:15:00,90.96,91.25,90.91,91.23,50546.0,80.9164,81.1743,80.8719,81.1565,50546.0
2022-06-24 12:20:00,91.21,91.35,91.1,91.35,85042.0,81.1387,81.2633,81.0409,81.2633,85042.0
2022-06-24 12:25:00,91.36,91.37,91.03,91.08,56151.0,81.2722,81.2811,80.9786,81.0231,56151.0
2022-06-24 12:30:00,91.06,91.07,90.79,90.83,64301.0,81.0053,81.0142,80.7651,80.8007,64301.0
2022-06-24 12:35:00,90.82,91.15,90.73,91.11,63546.0,80.7918,81.0854,80.7117,81.0498,63546.0
2022-06-24 12:40:00,91.11,91.34,90.98,91.26,38445.0,81.0498,81.2544,80.9341,81.1832,38445.0
2022-06-24 12:45:00,91.3,91.36,91.07,91.15,107135.0,81.2188,81.2722,81.0142,81.0854,107135.0
2022-06-24 12:50:00,91.15,91.19,91.0,91.18,46260.0,81.0854,81.121,80.9519,81.1121,46260.0
2022-06-24 12:55:00,91.17,91.17,90.99,91.08,44265.0,81.1032,81.1032,80.943,81.0231,44265.0
2022-06-24 13:00:00,91.08,91.19,91.01,91.15,51422.0,81.0231,81.121,80.9608,81.0854,51422.0
2022-06-24 13:05:00,91.14,91.18,90.96,91.01,40627.0,81.0765,81.1121,80.9164,80.9608,40627.0
2022-06-24 13:10:00,91.01,91.26,91.01,91.18,80147.0,80.9608,81.1832,80.9608,81.1121,80147.0
2022-06-24 13:15:00,91.17,91.17,90.84,90.84,81640.0,81.1032,81.1032,80.8096,80.8096,81640.0
2022-06-24 13:20:00,90.84,90.94,90.73,90.78,52534.0,80.8096,80.8986,80.7117,80.7562,52534.0
2022-06-24 13:25:00,90.77,90.9,90.69,90.8,40422.0,80.7473,80.863,80.6762,80.774,40422.0
2022-06-24 13:30:00,90.79,91.03,90.71,91.03,62061.0,80.7651,80.9786,80.694,80.9786,62061.0
2022-06-24 13:35:00,91.03,91.06,90.76,90.77,44023.0,80.9786,81.0053,80.7384,80.7473,44023.0
2022-06-24 13:40:00,90.76,91.04,90.76,90.95,46809.0,80.7384,80.9875,80.7384,80.9075,46809.0
2022-06-24 13:45:00,90.92,90.95,90.79,90.8,83474.0,80.8808,80.9075,80.7651,80.774,83474.0
2022-06-24 13:50:00,90.78,90.94,90.76,90.88,73019.0,80.7562,80.8986,80.7384,80.8452,73019.0
2022-06-24 13:55:00,90.87,90.95,90.76,90.79,65075.0,80.8363,80.9075,80.7384,80.7651,65075.0
2022-06-24 14:00:00,90.83,90.91,90.67,90.71,52315.0,80.8007,80.8719,80.6584,80.694,52315.0
2022-06-24 14:05:00,90.72,90.79,90.67,90.78,39413.0,80.7029,80.7651,80.6584,80.7562,39413.0
2022-06-24 14:10:00,90.79,90.97,90.79,90.91,48851.0,80.7651,80.9252,80.7651,80.8719,48851.0
2022-06-24 14:15:00,90.91,90.98,90.86,90.94,48631.0,80.8719,80.9341,80.8274,80.8986,48631.0
2022-06-24 14:20:00,90.94,91.2,90.93,91.17,66743.0,80.8986,81.1299,80.8897,81.1032,66743.0
2022-06-24 14:25:00,91.17,91.45,91.1,91.43,94204.0,81.1032,81.3522,81.0409,81.3345,94204.0
2022-06-24 14:30:00,91.43,91.53,91.35,91.53,50303.0,81.3345,81.4234,81.2633,81.4234,50303.0
2022-06-24 14:35:00,91.52,91.53,91.25,91.27,86975.0,81.4145,81.4234,81.1743,81.1921,86975.0
2022-06-24 14:40:00,91.26,91.42,91.21,91.27,39600.0,81.1832,81.3256,81.1387,81.1921,39600.0
2022-06-24 14:45:00,91.27,91.3,91.13,91.18,60256.0,81.1921,81.2188,81.0676,81.1121,60256.0
2022-06-24 14:50:00,91.19,91.26,91.14,91.18,89604.0,81.121,81.1832,81.0765,81.1121,89604.0
2022-06-24 14:55:00,91.18,91.27,91.04,91.23,121853.0,81.1121,81.1921,80.9875,81.1565,121853.0
2022-06-24 15:00:00,91.22,91.41,91.08,91.37,50628.0,81.1476,81.3167,81.0231,81.2811,50628.0
2022-06-24 15:05:00,91.37,91.46,91.23,91.34,75108.0,81.2811,81.3611,81.1565,81.2544,75108.0
2022-06-24 15:10:00,91.34,91.61,91.33,91.56,97621.0,81.2544,81.4946,81.2455,81.4501,97621.0
2022-06-24 15:15:00,91.59,91.88,91.58,91.74,86102.0,81.4768,81.7348,81.4679,81.6102,86102.0
2022-06-24 15:20:00,91.74,91.8,91.63,91.65,66746.0,81.6102,81.6636,81.5124,81.5302,66746.0
2022-06-24 15:25:00,91.65,91.72,91.53,91.66,74406.0,81.5302,81.5924,81.4234,81.5391,74406.0
2022-06-24 15:30:00,91.66,91.9,91.53,91.57,153955.0,81.5391,81.7526,81.4234,81.459,153955.0
2022-06-24 15:35:00,91.56,91.71,91.5,91.58,93814.0,81.4501,81.5835,81.3967,81.4679,93814.0
2022-06-24 15:40:00,91.57,91.66,91.43,91.51,168584.0,81.459,81.5391,81.3345,81.4056,168584.0
2022-06-24 15:45:00,91.51,91.51,90.96,90.96,188025.0,81.4056,81.4056,80.9164,80.9164,188025.0
2022-06-24 15:50:00,90.96,91.33,90.55,90.6,409128.0,80.9164,81.2455,80.5516,80.5961,409128.0
2022-06-24 15:55:00,90.61,90.95,90.45,90.94,411371.0,80.605,80.9075,80.4627,80.8986,411371.0
2022-06-27 09:30:00,91.58,92.62,91.25,91.31,197311.0,82.0862,83.0184,81.7904,81.8442,197311.0
2022-06-27 09:35:00,91.27,91.76,90.97,91.57,88649.0,81.8083,82.2476,81.5394,82.0772,88649.0
2022-06-27 09:40:00,91.61,91.95,91.37,91.74,115908.0,82.1131,82.4179,81.898,82.2296,115908.0
2022-06-27 09:45:00,91.72,91.78,90.95,91.44,69327.0,82.2117,82.2655,81.5215,81.9607,69327.0
2022-06-27 09:50:00,91.35,91.95,91.21,91.91,79509.0,81.8801,82.4179,81.7546,82.382,79509.0
2022-06-27 09:55:00,91.89,91.93,91.43,91.64,38396.0,82.3641,82.3999,81.9518,82.14,38396.0
2022-06-27 10:00:00,91.68,92.86,91.66,92.7,130180.0,82.1758,83.2335,82.1579,83.0901,130180.0
2022-06-27 10:05:00,92.68,92.68,91.77,92.1,96796.0,83.0722,83.0722,82.2565,82.5523,96796.0
2022-06-27 10:10:00,92.12,92.36,92.06,92.35,63884.0,82.5702,82.7854,82.5165,82.7764,63884.0
2022-06-27 10:15:00,92.37,92.91,92.34,92.87,67568.0,82.7943,83.2783,82.7674,83.2425,67568.0
2022-06-27 10:20:00,92.86,92.93,92.5,92.52,54161.0,83.2335,83.2963,82.9108,82.9288,54161.0
2022-06-27 10:25:00,92.55,93.04,92.36,92.83,79779.0,82.9557,83.3949,82.7854,83.2066,79779.0
2022-06-27 10:30:00,92.83,93.57,92.78,93.36,71782.0,83.2066,83.8699,83.1618,83.6817,71782.0
2022-06-27 10:35:00,93.36,93.48,93.02,93.45,40395.0,83.6817,83.7892,83.3769,83.7624,40395.0
2022-06-27 10:40:00,93.45,93.62,93.28,93.5,52505.0,83.7624,83.9147,83.61,83.8072,52505.0
2022-06-27 10:45:00,93.52,93.64,93.24,93.55,49934.0,83.8251,83.9327,83.5741,83.852,49934.0
2022-06-27 10:50:00,93.57,93.65,93.3,93.47,32705.0,83.8699,83.9416,83.6279,83.7803,32705.0
2022-06-27 10:55:00,93.45,93.72,93.44,93.63,44199.0,83.7624,84.0044,83.7534,83.9237,44199.0
2022-06-27 11:00:00,93.62,93.67,93.29,93.4,40974.0,83.9147,83.9595,83.6189,83.7175,40974.0
2022-06-27 11:05:00,93.43,93.5,93.07,93.07,104687.0,83.7444,83.8072,83.4217,83.4217,104687.0
2022-06-27 11:10:00,93.05,93.42,93.03,93.42,51783.0,83.4038,83.7355,83.3859,83.7355,51783.0
2022-06-27 11:15:00,93.41,93.59,93.35,93.44,56685.0,83.7265,83.8878,83.6727,83.7534,56685.0
2022-06-27 11:20:00,93.44,93.77,93.4,93.77,69876.0,83.7534,84.0492,83.7175,84.0492,69876.0
2022-06-27 11:25:00,93.76,93.79,93.43,93.47,44423.0,84.0402,84.0671,83.7444,83.7803,44423.0
2022-06-27 11:30:00,93.46,93.5,93.28,93.31,24785.0,83.7713,83.8072,83.61,83.6369,24785.0
2022-06-27 11:35:00,93.3,93.45,93.25,93.26,27591.0,83.6279,83.7624,83.5831,83.5921,27591.0
2022-06-27 11:40:00,93.27,93.39,93.12,93.14,42559.0,83.601,83.7086,83.4666,83.4845,42559.0
2022-06-27 11:45:00,93.15,93.17,92.83,92.9,37526.0,83.4935,83.5114,83.2066,83.2694,37526.0
2022-06-27 11:50:00,92.86,92.9,92.6,92.7,18158.0,83.2335,83.2694,83.0005,83.0901,18158.0
2022-06-27 11:55:00,92.68,92.75,92.4,92.65,22748.0,83.0722,83.1349,82.8212,83.0453,22748.0
2022-06-27 12:00:00,92.63,92.66,92.37,92.4,34840.0,83.0274,83.0543,82.7943,82.8212,34840.0
2022-06-27 12:05:00,92.41,92.5,92.28,92.37,26135.0,82.8302,82.9108,82.7136,82.7943,26135.0
2022-06-27 12:10:00,92.37,92.48,92.26,92.46,24470.0,82.7943,82.8929,82.6957,82.875,24470.0
2022-06-27 12:15:00,92.43,92.95,92.32,92.9,57302.0,82.8481,83.3142,82.7495,83.2694,57302.0
2022-06-27 12:20:00,92.9,93.1,92.79,92.95,53497.0,83.2694,83.4486,83.1708,83.3142,53497.0
2022-06-27 12:25:00,92.95,92.98,92.54,92.64,46104.0,83.3142,83.3411,82.9467,83.0363,46104.0
2022-06-27 12:30:00,92.63,92.63,92.13,92.27,55230.0,83.0274,83.0274,82.5792,82.7047,55230.0
2022-06-27 12:35:00,92.3,92.68,92.26,92.63,89279.0,82.7316,83.0722,82.6957,83.0274,89279.0
2022-06-27 12:40:00,92.65,92.77,92.63,92.73,47042.0,83.0453,83.1528,83.0274,83.117,47042.0
2022-06-27 12:45:00,92.76,92.8,92.49,92.67,75644.0,83.1439,83.1797,82.9019,83.0632,75644.0
2022-06-27 12:50:00,92.7,92.77,92.55,92.67,39293.0,83.0901,83.1528,82.9557,83.0632,39293.0
2022-06-27 12:55:00,92.69,92.78,92.56,92.7,52119.0,83.0811,83.1618,82.9646,83.0901,52119.0
2022-06-27 13:00:00,92.71,92.82,92.51,92.65,41147.0,83.0991,83.1977,82.9198,83.0453,41147.0
2022-06-27 13:05:00,92.66,92.77,92.56,92.7,44734.0,83.0543,83.1528,82.9646,83.0901,44734.0
2022-06-27 13:10:00,92.72,92.76,92.5,92.74,118392.0,83.108,83.1439,82.9108,83.126,118392.0
2022-06-27 13:15:00,92.69,92.92,92.42,92.54,69141.0,83.0811,83.2873,82.8391,82.9467,69141.0
2022-06-27 13:20:00,92.57,92.78,92.48,92.77,40954.0,82.9736,83.1618,82.8929,83.1528,40954.0
2022-06-27 13:25:00,92.76,92.8,92.52,92.78,34081.0,83.1439,83.1797,82.9288,83.1618,34081.0
2022-06-27 13:30:00,92.76,92.82,92.59,92.81,22398.0,83.1439,83.1977,82.9915,83.1887,22398.0
2022-06-27 13:35:00,92.81,92.81,92.63,92.8,19535.0,83.1887,83.1887,83.0274,83.1797,19535.0
2022-06-27 13:40:00,92.81,92.86,92.33,92.34,25586.0,83.1887,83.2335,82.7585,82.7674,25586.0
2022-06-27 13:45:00,92.33,92.33,92.17,92.32,31739.0,82.7585,82.7585,82.615,82.7495,31739.0
2022-06-27 13:50:00,92.31,92.55,92.29,92.48,28029.0,82.7405,82.9557,82.7226,82.8929,28029.0
2022-06-27 13:55:00,92.49,92.57,92.37,92.52,36598.0,82.9019,82.9736,82.7943,82.9288,36598.0
2022-06-27 14:00:00,92.53,92.6,92.3,92.59,30952.0,82.9377,83.0005,82.7316,82.9915,30952.0
2022-06-27 14:05:00,92.59,92.63,92.37,92.51,36292.0,82.9915,83.0274,82.7943,82.9198,36292.0
2022-06-27 14:10:00,92.5,92.78,92.5,92.72,41432.0,82.9108,83.1618,82.9108,83.108,41432.0
2022-06-27 14:15:00,92.72,92.76,92.44,92.59,66829.0,83.108,83.1439,82.8571,82.9915,66829.0
2022-06-27 14:20:00,92.58,92.65,92.26,92.39,96890.0,82.9825,83.0453,82.6957,82.8122,96890.0
2022-06-27 14:25:00,92.38,92.38,92.14,92.28,33324.0,82.8033,82.8033,82.5882,82.7136,33324.0
2022-06-27 14:30:00,92.31,92.35,92.12,92.23,29088.0,82.7405,82.7764,82.5702,82.6688,29088.0
2022-06-27 14:35:00,92.24,92.47,92.19,92.44,34860.0,82.6778,82.8839,82.633,82.8571,34860.0
2022-06-27 14:40:00,92.42,92.49,92.21,92.3,35911.0,82.8391,82.9019,82.6509,82.7316,35911.0
2022-06-27 14:45:00,92.29,92.31,92.17,92.2,53327.0,82.7226,82.7405,82.615,82.6419,53327.0
2022-06-27 14:50:00,92.17,92.21,91.97,92.08,58329.0,82.615,82.6509,82.4358,82.5344,58329.0
2022-06-27 14:55:00,92.09,92.15,91.94,91.98,45711.0,82.5433,82.5971,82.4089,82.4447,45711.0
2022-06-27 15:00:00,91.97,92.13,91.85,92.12,54271.0,82.4358,82.5792,82.3282,82.5702,54271.0
2022-06-27 15:05:00,92.12,92.31,92.07,92.3,82755.0,82.5702,82.7405,82.5254,82.7316,82755.0
2022-06-27 15:10:00,92.3,92.71,92.29,92.65,179155.0,82.7316,83.0991,82.7226,83.0453,179155.0
2022-06-27 15:15:00,92.66,92.7,92.46,92.66,70449.0,83.0543,83.0901,82.875,83.0543,70449.0
2022-06-27 15:20:00,92.66,92.76,92.49,92.64,68155.0,83.0543,83.1439,82.9019,83.0363,68155.0
2022-06-27 15:25:00,92.65,92.9,92.62,92.87,72694.0,83.0453,83.2694,83.0184,83.2425,72694.0
2022-06-27 15:30:00,92.85,92.85,92.6,92.71,58349.0,83.2246,83.2246,83.0005,83.0991,58349.0
2022-06-27 15:35:00,92.7,93.0,92.62,92.98,137234.0,83.0901,83.359,83.0184,83.3411,137234.0
2022-06-27 15:40:00,92.98,92.98,92.43,92.71,119341.0,83.3411,83.3411,82.8481,83.0991,119341.0
2022-06-27 15:45:00,92.71,92.8,92.42,92.49,130796.0,83.0991,83.1797,82.8391,82.9019,130796.0
2022-06-27 15:50:00,92.49,92.59,92.25,92.51,188935.0,82.9019,82.9915,82.6868,82.9198,188935.0
2022-06-27 15:55:00,92.5,92.52,92.05,92.23,540415.0,82.9108,82.9288,82.5075,82.6688,540415.0
2022-06-28 09:30:00,94.98,95.39,94.44,95.34,462343.0,85.1337,85.5012,84.6497,85.4564,462343.0
2022-06-28 09:35:00,95.4,95.57,94.78,95.16,109671.0,85.5102,85.6626,84.9545,85.2951,109671.0
2022-06-28 09:40:00,95.16,95.16,94.44,94.62,99250.0,85.2951,85.2951,84.6497,84.8111,99250.0
2022-06-28 09:45:00,94.61,95.87,94.61,95.8,109241.0,84.8021,85.9315,84.8021,85.8687,109241.0
2022-06-28 09:50:00,95.77,96.29,95.66,95.95,106165.0,85.8418,86.3079,85.7433,86.0032,106165.0
2022-06-28 09:55:00,95.91,96.26,95.74,96.13,108702.0,85.9673,86.2811,85.815,86.1645,108702.0
2022-06-28 10:00:00,96.14,96.75,95.73,96.52,117752.0,86.1735,86.7203,85.806,86.5141,117752.0
2022-06-28 10:05:00,96.53,96.56,96.18,96.35,64796.0,86.5231,86.55,86.2093,86.3617,64796.0
2022-06-28 10:10:00,96.33,96.88,96.29,96.72,114656.0,86.3438,86.8368,86.3079,86.6934,114656.0
2022-06-28 10:15:00,96.72,97.07,96.54,96.61,91980.0,86.6934,87.0071,86.532,86.5948,91980.0
2022-06-28 10:20:00,96.62,96.62,95.73,96.09,250438.0,86.6037,86.6037,85.806,86.1287,250438.0
2022-06-28 10:25:00,96.07,96.23,95.91,96.06,147300.0,86.1107,86.2542,85.9673,86.1018,147300.0
2022-06-28 10:30:00,96.07,96.16,95.26,95.48,175325.0,86.1107,86.1914,85.3847,85.5819,175325.0
2022-06-28 10:35:00,95.48,96.08,95.46,96.04,72462.0,85.5819,86.1197,85.564,86.0839,72462.0
2022-06-28 10:40:00,96.02,96.1,95.69,96.09,68178.0,86.0659,86.1376,85.7701,86.1287,68178.0
2022-06-28 10:45:00,96.14,96.29,95.82,96.14,121673.0,86.1735,86.3079,85.8867,86.1735,121673.0
2022-06-28 10:50:00,96.15,96.19,95.7,96.1,103907.0,86.1825,86.2183,85.7791,86.1376,103907.0
2022-06-28 10:55:00,96.1,96.35,95.99,96.14,71778.0,86.1376,86.3617,86.039,86.1735,71778.0
2022-06-28 11:00:00,96.18,96.48,96.11,96.33,49332.0,86.2093,86.4782,86.1466,86.3438,49332.0
2022-06-28 11:05:00,96.38,96.39,95.95,96.04,65146.0,86.3886,86.3976,86.0032,86.0839,65146.0
2022-06-28 11:10:00,96.11,96.38,95.94,96.08,32828.0,86.1466,86.3886,85.9942,86.1197,32828.0
2022-06-28 11:15:00,96.09,96.11,95.72,95.78,59902.0,86.1287,86.1466,85.797,85.8508,59902.0
2022-06-28 11:20:00,95.79,95.89,95.38,95.4,64645.0,85.8598,85.9494,85.4923,85.5102,64645.0
2022-06-28 11:25:00,95.42,95.42,94.93,94.97,83669.0,85.5281,85.5281,85.0889,85.1248,83669.0
2022-06-28 11:30:00,94.94,95.2,94.89,95.11,54441.0,85.0979,85.3309,85.0531,85.2503,54441.0
2022-06-28 11:35:00,95.08,95.23,94.77,94.78,49056.0,85.2234,85.3578,84.9455,84.9545,49056.0
2022-06-28 11:40:00,94.81,94.81,94.23,94.34,61423.0,84.9814,84.9814,84.4615,84.5601,61423.0
2022-06-28 11:45:00,94.35,94.6,94.2,94.59,44818.0,84.5691,84.7931,84.4346,84.7842,44818.0
2022-06-28 11:50:00,94.58,94.78,94.54,94.64,56793.0,84.7752,84.9545,84.7394,84.829,56793.0
2022-06-28 11:55:00,94.6,94.61,94.25,94.26,84703.0,84.7931,84.8021,84.4794,84.4884,84703.0
2022-06-28 12:00:00,94.26,94.26,93.82,94.06,50228.0,84.4884,84.4884,84.094,84.3091,50228.0
2022-06-28 12:05:00,94.03,94.36,94.02,94.31,31859.0,84.2822,84.578,84.2733,84.5332,31859.0
2022-06-28 12:10:00,94.31,94.94,94.31,94.76,77141.0,84.5332,85.0979,84.5332,84.9366,77141.0
2022-06-28 12:15:00,94.76,94.94,94.62,94.88,79139.0,84.9366,85.0979,84.8111,85.0441,79139.0
2022-06-28 12:20:00,94.85,95.16,94.85,95.13,54578.0,85.0172,85.2951,85.0172,85.2682,54578.0
2022-06-28 12:25:00,95.13,95.53,95.12,95.43,44566.0,85.2682,85.6267,85.2592,85.5371,44566.0
2022-06-28 12:30:00,95.41,95.44,95.17,95.22,43205.0,85.5192,85.5461,85.304,85.3489,43205.0
2022-06-28 12:35:00,95.23,95.46,95.22,95.26,36895.0,85.3578,85.564,85.3489,85.3847,36895.0
2022-06-28 12:40:00,95.26,95.48,95.15,95.43,28650.0,85.3847,85.5819,85.2861,85.5371,28650.0
2022-06-28 12:45:00,95.44,95.49,95.06,95.15,30375.0,85.5461,85.5909,85.2055,85.2861,30375.0
2022-06-28 12:50:00,95.16,95.26,95.0,95.05,32037.0,85.2951,85.3847,85.1517,85.1965,32037.0
2022-06-28 12:55:00,95.05,95.2,94.93,95.07,35837.0,85.1965,85.3309,85.0889,85.2144,35837.0
2022-06-28 13:00:00,95.05,95.2,94.84,95.05,49103.0,85.1965,85.3309,85.0083,85.1965,49103.0
2022-06-28 13:05:00,95.04,95.04,94.45,94.51,34747.0,85.1875,85.1875,84.6587,84.7125,34747.0
2022-06-28 13:10:00,94.47,94.48,94.02,94.07,46299.0,84.6766,84.6856,84.2733,84.3181,46299.0
2022-06-28 13:15:00,94.03,94.43,94.03,94.34,21237.0,84.2822,84.6408,84.2822,84.5601,21237.0
2022-06-28 13:20:00,94.33,94.37,94.17,94.28,31598.0,84.5511,84.587,84.4077,84.5063,31598.0
2022-06-28 13:25:00,94.28,94.5,94.22,94.49,29301.0,84.5063,84.7035,84.4525,84.6945,29301.0
2022-06-28 13:30:00,94.48,94.56,94.24,94.26,23458.0,84.6856,84.7573,84.4705,84.4884,23458.0
2022-06-28 13:35:00,94.25,94.29,94.0,94.07,31888.0,84.4794,84.5153,84.2553,84.3181,31888.0
2022-06-28 13:40:00,94.08,94.24,94.03,94.11,24223.0,84.327,84.4705,84.2822,84.3539,24223.0
2022-06-28 13:45:00,94.09,94.29,94.08,94.28,45712.0,84.336,84.5153,84.327,84.5063,45712.0
2022-06-28 13:50:00,94.28,94.4,94.15,94.26,34329.0,84.5063,84.6139,84.3898,84.4884,34329.0
2022-06-28 13:55:00,94.27,94.49,94.2,94.44,30510.0,84.4973,84.6945,84.4346,84.6497,30510.0
2022-06-28 14:00:00,94.46,94.69,94.36,94.39,41853.0,84.6677,84.8738,84.578,84.6049,41853.0
2022-06-28 14:05:00,94.37,94.45,94.18,94.2,59351.0,84.587,84.6587,84.4167,84.4346,59351.0
2022-06-28 14:10:00,94.19,94.23,93.93,93.96,42816.0,84.4256,84.4615,84.1926,84.2195,42816.0
2022-06-28 14:15:00,93.95,93.97,93.73,93.73,30479.0,84.2105,84.2284,84.0133,84.0133,30479.0
2022-06-28 14:20:00,93.73,93.79,93.55,93.57,32247.0,84.0133,84.0671,83.852,83.8699,32247.0
2022-06-28 14:25:00,93.56,94.0,93.56,93.91,29350.0,83.861,84.2553,83.861,84.1747,29350.0
2022-06-28 14:30:00,93.88,93.88,93.67,93.75,38508.0,84.1478,84.1478,83.9595,84.0313,38508.0
2022-06-28 14:35:00,93.75,93.84,93.65,93.77,24702.0,84.0313,84.1119,83.9416,84.0492,24702.0
2022-06-28 14:40:00,93.75,94.06,93.72,94.06,35423.0,84.0313,84.3091,84.0044,84.3091,35423.0
2022-06-28 14:45:00,94.04,94.51,94.0,94.51,56189.0,84.2912,84.7125,84.2553,84.7125,56189.0
2022-06-28 14:50:00,94.49,94.7,94.47,94.66,70027.0,84.6945,84.8828,84.6766,84.8469,70027.0
2022-06-28 14:55:00,94.65,94.76,94.52,94.62,81769.0,84.838,84.9366,84.7214,84.8111,81769.0
2022-06-28 15:00:00,94.62,94.77,94.52,94.65,40932.0,84.8111,84.9455,84.7214,84.838,40932.0
2022-06-28 15:05:00,94.68,94.76,94.56,94.68,36730.0,84.8648,84.9366,84.7573,84.8648,36730.0
2022-06-28 15:10:00,94.7,94.91,94.67,94.83,45533.0,84.8828,85.071,84.8559,84.9993,45533.0
2022-06-28 15:15:00,94.84,94.97,94.7,94.92,43832.0,85.0083,85.1248,84.8828,85.08,43832.0
2022-06-28 15:20:00,94.92,95.0,94.7,94.99,61070.0,85.08,85.1517,84.8828,85.1427,61070.0
2022-06-28 15:25:00,94.97,95.01,94.75,94.93,37754.0,85.1248,85.1606,84.9276,85.0889,37754.0
2022-06-28 15:30:00,94.91,94.95,94.68,94.79,63428.0,85.071,85.1069,84.8648,84.9634,63428.0
2022-06-28 15:35:00,94.8,95.09,94.78,95.08,70737.0,84.9724,85.2323,84.9545,85.2234,70737.0
2022-06-28 15:40:00,95.09,95.26,95.06,95.13,92387.0,85.2323,85.3847,85.2055,85.2682,92387.0
2022-06-28 15:45:00,95.12,95.18,94.82,94.97,52423.0,85.2592,85.313,84.9903,85.1248,52423.0
2022-06-28 15:50:00,94.93,95.41,94.83,95.39,95633.0,85.0889,85.5192,84.9993,85.5012,95633.0
2022-06-28 15:55:00,95.42,95.42,95.12,95.21,258322.0,85.5281,85.5281,85.2592,85.3399,258322.0
2022-06-29 09:30:00,96.89,97.45,95.94,95.99,171318.0,86.8457,87.3477,85.9942,86.039,171318.0
2022-06-29 09:35:00,95.9,96.35,95.52,95.63,76103.0,85.9584,86.3617,85.6178,85.7164,76103.0
2022-06-29 09:40:00,95.66,96.04,95.24,95.81,45776.0,85.7433,86.0839,85.3668,85.8777,45776.0
2022-06-29 09:45:00,95.78,95.83,95.32,95.42,49799.0,85.8508,85.8956,85.4385,85.5281,49799.0
2022-06-29 09:50:00,95.45,95.88,95.32,95.76,44047.0,85.555,85.9404,85.4385,85.8329,44047.0
2022-06-29 09:55:00,95.75,96.18,95.67,96.07,52065.0,85.8239,86.2093,85.7522,86.1107,52065.0
2022-06-29 10:00:00,96.01,96.18,95.55,95.74,55805.0,86.057,86.2093,85.6447,85.815,55805.0
2022-06-29 10:05:00,95.74,95.76,95.2,95.3,43123.0,85.815,85.8329,85.3309,85.4206,43123.0
2022-06-29 10:10:00,95.31,95.56,95.25,95.33,42310.0,85.4295,85.6536,85.3758,85.4475,42310.0
2022-06-29 10:15:00,95.31,95.45,94.63,94.64,35854.0,85.4295,85.555,84.82,84.829,35854.0
2022-06-29 10:20:00,94.74,94.82,94.61,94.78,29014.0,84.9186,84.9903,84.8021,84.9545,29014.0
2022-06-29 10:25:00,94.78,95.22,94.77,94.89,35922.0,84.9545,85.3489,84.9455,85.0531,35922.0
2022-06-29 10:30:00,94.93,95.13,94.7,94.97,28539.0,85.0889,85.2682,84.8828,85.1248,28539.0
2022-06-29 10:35:00,94.95,94.95,94.19,94.26,51663.0,85.1069,85.1069,84.4256,84.4884,51663.0
2022-06-29 10:40:00,94.22,94.26,93.66,93.68,55669.0,84.4525,84.4884,83.9506,83.9685,55669.0
2022-06-29 10:45:00,93.69,93.81,93.04,93.34,44025.0,83.9775,84.085,83.3949,83.6638,44025.0
2022-06-29 10:50:00,93.37,93.73,93.31,93.59,37814.0,83.6906,84.0133,83.6369,83.8878,37814.0
2022-06-29 10:55:00,93.54,93.7,93.4,93.43,36549.0,83.843,83.9864,83.7175,83.7444,36549.0
2022-06-29 11:00:00,93.41,93.5,93.04,93.12,41128.0,83.7265,83.8072,83.3949,83.4666,41128.0
2022-06-29 11:05:00,93.1,93.3,92.83,93.25,49952.0,83.4486,83.6279,83.2066,83.5831,49952.0
2022-06-29 11:10:00,93.28,93.37,92.91,92.93,39297.0,83.61,83.6906,83.2783,83.2963,39297.0
2022-06-29 11:15:00,92.9,93.06,92.62,92.73,69059.0,83.2694,83.4128,83.0184,83.117,69059.0
2022-06-29 11:20:00,92.73,92.73,92.02,92.15,36663.0,83.117,83.117,82.4806,82.5971,36663.0
2022-06-29 11:25:00,92.16,92.23,91.94,91.94,54141.0,82.6061,82.6688,82.4089,82.4089,54141.0
2022-06-29 11:30:00,91.98,92.24,91.71,92.09,53564.0,82.4447,82.6778,82.2027,82.5433,53564.0
2022-06-29 11:35:00,92.11,92.47,92.04,92.29,79253.0,82.5613,82.8839,82.4985,82.7226,79253.0
2022-06-29 11:40:00,92.28,92.52,92.01,92.03,66754.0,82.7136,82.9288,82.4716,82.4896,66754.0
2022-06-29 11:45:00,92.0,92.24,91.86,92.13,142408.0,82.4627,82.6778,82.3372,82.5792,142408.0
2022-06-29 11:50:00,92.14,92.49,92.05,92.45,53848.0,82.5882,82.9019,82.5075,82.866,53848.0
2022-06-29 11:55:00,92.44,92.71,92.31,92.67,67761.0,82.8571,83.0991,82.7405,83.0632,67761.0
2022-06-29 12:00:00,92.67,92.79,92.57,92.76,29914.0,83.0632,83.1708,82.9736,83.1439,29914.0
2022-06-29 12:05:00,92.75,92.78,92.34,92.34,38548.0,83.1349,83.1618,82.7674,82.7674,38548.0
2022-06-29 12:10:00,92.38,92.55,92.18,92.52,30190.0,82.8033,82.9557,82.624,82.9288,30190.0
2022-06-29 12:15:00,92.52,92.69,92.34,92.45,106375.0,82.9288,83.0811,82.7674,82.866,106375.0
2022-06-29 12:20:00,92.45,92.71,92.4,92.43,112642.0,82.866,83.0991,82.8212,82.8481,112642.0
2022-06-29 12:25:00,92.4,92.53,92.23,92.24,36107.0,82.8212,82.9377,82.6688,82.6778,36107.0
2022-06-29 12:30:00,92.21,92.33,92.08,92.32,63123.0,82.6509,82.7585,82.5344,82.7495,63123.0
2022-06-29 12:35:00,92.31,92.74,92.31,92.7,57588.0,82.7405,83.126,82.7405,83.0901,57588.0
2022-06-29 12:40:00,92.73,92.94,92.73,92.91,29156.0,83.117,83.3052,83.117,83.2783,29156.0
2022-06-29 12:45:00,92.9,92.92,92.67,92.68,45585.0,83.2694,83.2873,83.0632,83.0722,45585.0
2022-06-29 12:50:00,92.66,92.84,92.62,92.66,33672.0,83.0543,83.2156,83.0184,83.0543,33672.0
2022-06-29 12:55:00,92.62,92.86,92.61,92.78,17805.0,83.0184,83.2335,83.0094,83.1618,17805.0
2022-06-29 13:00:00,92.75,92.76,92.45,92.45,24469.0,83.1349,83.1439,82.866,82.866,24469.0
2022-06-29 13:05:00,92.49,92.75,92.4,92.74,21052.0,82.9019,83.1349,82.8212,83.126,21052.0
2022-06-29 13:10:00,92.83,92.84,92.63,92.63,20068.0,83.2066,83.2156,83.0274,83.0274,20068.0
2022-06-29 13:15:00,92.63,92.73,92.49,92.69,22335.0,83.0274,83.117,82.9019,83.0811,22335.0
2022-06-29 13:20:00,92.68,92.69,92.48,92.66,24149.0,83.0722,83.0811,82.8929,83.0543,24149.0
2022-06-29 13:25:00,92.6,92.74,92.48,92.7,29304.0,83.0005,83.126,82.8929,83.0901,29304.0
2022-06-29 13:30:00,92.69,92.72,92.55,92.58,18347.0,83.0811,83.108,82.9557,82.9825,18347.0
2022-06-29 13:35:00,92.59,92.84,92.55,92.7,35342.0,82.9915,83.2156,82.9557,83.0901,35342.0
2022-06-29 13:40:00,92.73,92.95,92.66,92.83,49047.0,83.117,83.3142,83.0543,83.2066,49047.0
2022-06-29 13:45:00,92.84,92.86,92.6,92.68,23137.0,83.2156,83.2335,83.0005,83.0722,23137.0
2022-06-29 13:50:00,92.75,92.85,92.63,92.69,24474.0,83.1349,83.2246,83.0274,83.0811,24474.0
2022-06-29 13:55:00,92.68,93.12,92.66,92.98,53254.0,83.0722,83.4666,83.0543,83.3411,53254.0
2022-06-29 14:00:00,92.94,93.14,92.89,93.08,28466.0,83.3052,83.4845,83.2604,83.4307,28466.0
2022-06-29 14:05:00,93.11,93.21,92.99,93.02,52715.0,83.4576,83.5472,83.35,83.3769,52715.0
2022-06-29 14:10:00,92.98,92.98,92.79,92.82,36120.0,83.3411,83.3411,83.1708,83.1977,36120.0
2022-06-29 14:15:00,92.81,93.05,92.74,92.95,28520.0,83.1887,83.4038,83.126,83.3142,28520.0
2022-06-29 14:20:00,92.92,92.94,92.69,92.84,28740.0,83.2873,83.3052,83.0811,83.2156,28740.0
2022-06-29 14:25:00,92.84,92.85,92.65,92.71,39695.0,83.2156,83.2246,83.0453,83.0991,39695.0
2022-06-29 14:30:00,92.72,92.72,92.56,92.65,42604.0,83.108,83.108,82.9646,83.0453,42604.0
2022-06-29 14:35:00,92.66,92.7,92.55,92.57,33550.0,83.0543,83.0901,82.9557,82.9736,33550.0
2022-06-29 14:40:00,92.57,92.58,92.2,92.2,41669.0,82.9736,82.9825,82.6419,82.6419,41669.0
2022-06-29 14:45:00,92.18,92.39,92.17,92.38,31785.0,82.624,82.8122,82.615,82.8033,31785.0
2022-06-29 14:50:00,92.36,92.5,92.32,92.49,40078.0,82.7854,82.9108,82.7495,82.9019,40078.0
2022-06-29 14:55:00,92.48,92.61,92.36,92.43,83591.0,82.8929,83.0094,82.7854,82.8481,83591.0
2022-06-29 15:00:00,92.42,92.42,92.13,92.33,34423.0,82.8391,82.8391,82.5792,82.7585,34423.0
2022-06-29 15:05:00,92.34,92.34,92.17,92.33,45227.0,82.7674,82.7674,82.615,82.7585,45227.0
2022-06-29 15:10:00,92.3,92.31,92.14,92.22,44363.0,82.7316,82.7405,82.5882,82.6599,44363.0
2022-06-29 15:15:00,92.2,92.55,92.09,92.37,79309.0,82.6419,82.9557,82.5433,82.7943,79309.0
2022-06-29 15:20:00,92.37,92.5,92.36,92.45,49735.0,82.7943,82.9108,82.7854,82.866,49735.0
2022-06-29 15:25:00,92.45,92.5,92.38,92.44,67909.0,82.866,82.9108,82.8033,82.8571,67909.0
2022-06-29 15:30:00,92.44,92.44,91.84,91.85,107751.0,82.8571,82.8571,82.3193,82.3282,107751.0
2022-06-29 15:35:00,91.84,91.93,91.72,91.82,109009.0,82.3193,82.3999,82.2117,82.3013,109009.0
2022-06-29 15:40:00,91.82,91.82,91.58,91.58,90344.0,82.3013,82.3013,82.0862,82.0862,90344.0
2022-06-29 15:45:00,91.59,91.6,91.28,91.47,130992.0,82.0952,82.1041,81.8173,81.9876,130992.0
2022-06-29 15:50:00,91.52,91.64,91.45,91.51,145028.0,82.0324,82.14,81.9697,82.0235,145028.0
2022-06-29 15:55:00,91.51,91.65,91.35,91.5,419725.0,82.0235,82.149,81.8801,82.0145,419725.0
2022-06-30 09:30:00,88.56,90.58,87.83,90.51,302184.0,79.3793,81.1899,78.725,81.1271,302184.0
2022-06-30 09:35:00,90.46,90.72,89.71,89.84,403844.0,81.0823,81.3154,80.4101,80.5266,403844.0
2022-06-30 09:40:00,89.87,90.64,89.7,90.14,298349.0,80.5535,81.2437,80.4011,80.7955,298349.0
2022-06-30 09:45:00,90.12,90.48,89.94,90.29,136027.0,80.7776,81.1002,80.6162,80.9299,136027.0
2022-06-30 09:50:00,90.28,90.93,90.12,90.7,150605.0,80.921,81.5036,80.7776,81.2974,150605.0
2022-06-30 09:55:00,90.67,90.72,90.15,90.5,129861.0,81.2705,81.3154,80.8045,81.1182,129861.0
2022-06-30 10:00:00,90.5,91.58,90.27,91.36,162363.0,81.1182,82.0862,80.912,81.889,162363.0
2022-06-30 10:05:00,91.36,91.4,90.9,91.19,187378.0,81.889,81.9249,81.4767,81.7366,187378.0
2022-06-30 10:10:00,91.18,91.71,90.85,90.85,198871.0,81.7277,82.2027,81.4319,81.4319,198871.0
2022-06-30 10:15:00,90.83,90.89,90.31,90.32,134785.0,81.414,81.4677,80.9479,80.9568,134785.0
2022-06-30 10:20:00,90.34,90.49,90.09,90.49,76102.0,80.9748,81.1092,80.7507,81.1092,76102.0
2022-06-30 10:25:00,90.49,90.91,90.32,90.73,143457.0,81.1092,81.4857,80.9568,81.3243,143457.0
2022-06-30 10:30:00,90.76,90.82,90.24,90.71,79765.0,81.3512,81.405,80.8851,81.3064,79765.0
2022-06-30 10:35:00,90.73,90.85,89.86,89.86,56977.0,81.3243,81.4319,80.5445,80.5445,56977.0
2022-06-30 10:40:00,89.85,89.92,89.19,89.23,67528.0,80.5356,80.5983,79.944,79.9798,67528.0
2022-06-30 10:45:00,89.27,89.34,88.52,88.94,64722.0,80.0157,80.0784,79.3434,79.7199,64722.0
2022-06-30 10:50:00,88.95,90.01,88.93,89.96,68909.0,79.7289,80.679,79.7109,80.6342,68909.0
2022-06-30 10:55:00,89.98,90.17,89.8,90.12,52809.0,80.6521,80.8224,80.4907,80.7776,52809.0
2022-06-30 11:00:00,90.15,90.18,89.69,90.0,47373.0,80.8045,80.8313,80.3921,80.67,47373.0
2022-06-30 11:05:00,90.03,90.43,89.84,90.43,53639.0,80.6969,81.0554,80.5266,81.0554,53639.0
2022-06-30 11:10:00,90.44,90.53,90.14,90.3,39071.0,81.0644,81.1451,80.7955,80.9389,39071.0
2022-06-30 11:15:00,90.29,90.67,90.29,90.38,54898.0,80.9299,81.2705,80.9299,81.0106,54898.0
2022-06-30 11:20:00,90.38,90.85,90.38,90.66,50855.0,81.0106,81.4319,81.0106,81.2616,50855.0
2022-06-30 11:25:00,90.64,90.88,90.5,90.68,61922.0,81.2437,81.4588,81.1182,81.2795,61922.0
2022-06-30 11:30:00,90.66,90.71,90.13,90.21,60278.0,81.2616,81.3064,80.7865,80.8582,60278.0
2022-06-30 11:35:00,90.22,90.45,89.92,90.43,44129.0,80.8672,81.0734,80.5983,81.0554,44129.0
2022-06-30 11:40:00,90.44,90.75,90.42,90.7,64082.0,81.0644,81.3423,81.0465,81.2974,64082.0
2022-06-30 11:45:00,90.71,91.23,90.67,91.08,101591.0,81.3064,81.7725,81.2705,81.638,101591.0
2022-06-30 11:50:00,91.09,91.14,90.87,90.96,66906.0,81.647,81.6918,81.4498,81.5305,66906.0
2022-06-30 11:55:00,90.93,90.96,90.63,90.82,56964.0,81.5036,81.5305,81.2347,81.405,56964.0
2022-06-30 12:00:00,90.8,91.03,90.64,91.03,32659.0,81.3871,81.5932,81.2437,81.5932,32659.0
2022-06-30 12:05:00,91.01,91.01,90.48,90.48,24512.0,81.5753,81.5753,81.1002,81.1002,24512.0
2022-06-30 12:10:00,90.48,90.67,90.36,90.55,28539.0,81.1002,81.2705,80.9927,81.163,28539.0
2022-06-30 12:15:00,90.54,90.63,90.31,90.61,38991.0,81.154,81.2347,80.9479,81.2168,38991.0
2022-06-30 12:20:00,90.6,90.75,90.48,90.72,32620.0,81.2078,81.3423,81.1002,81.3154,32620.0
2022-06-30 12:25:00,90.73,91.18,90.73,91.16,33025.0,81.3243,81.7277,81.3243,81.7098,33025.0
2022-06-30 12:30:00,91.14,91.27,91.07,91.21,80490.0,81.6918,81.8083,81.6291,81.7546,80490.0
2022-06-30 12:35:00,91.2,91.3,91.1,91.19,33665.0,81.7456,81.8352,81.656,81.7366,33665.0
2022-06-30 12:40:00,91.18,91.19,90.9,90.9,43963.0,81.7277,81.7366,81.4767,81.4767,43963.0
2022-06-30 12:45:00,90.89,90.99,90.66,90.7,29349.0,81.4677,81.5574,81.2616,81.2974,29349.0
2022-06-30 12:50:00,90.68,90.86,90.6,90.79,24381.0,81.2795,81.4409,81.2078,81.3781,24381.0
2022-06-30 12:55:00,90.8,90.83,90.54,90.75,26251.0,81.3871,81.414,81.154,81.3423,26251.0
2022-06-30 13:00:00,90.77,90.81,90.55,90.7,58001.0,81.3602,81.396,81.163,81.2974,58001.0
2022-06-30 13:05:00,90.66,90.7,90.25,90.27,34952.0,81.2616,81.2974,80.8941,80.912,34952.0
2022-06-30 13:10:00,90.28,90.33,90.14,90.24,31809.0,80.921,80.9658,80.7955,80.8851,31809.0
2022-06-30 13:15:00,90.29,90.42,90.2,90.23,24195.0,80.9299,81.0465,80.8493,80.8762,24195.0
2022-06-30 13:20:00,90.26,90.55,90.24,90.55,28616.0,80.9031,81.163,80.8851,81.163,28616.0
2022-06-30 13:25:00,90.53,90.72,90.45,90.59,26612.0,81.1451,81.3154,81.0734,81.1988,26612.0
2022-06-30 13:30:00,90.58,90.77,90.48,90.51,29842.0,81.1899,81.3602,81.1002,81.1271,29842.0
2022-06-30 13:35:00,90.5,90.71,90.35,90.4,36105.0,81.1182,81.3064,80.9837,81.0285,36105.0
2022-06-30 13:40:00,90.44,90.59,89.92,89.94,41046.0,81.0644,81.1988,80.5983,80.6162,41046.0
2022-06-30 13:45:00,89.94,90.32,89.94,90.32,30518.0,80.6162,80.9568,80.6162,80.9568,30518.0
2022-06-30 13:50:00,90.3,90.54,90.23,90.25,41243.0,80.9389,81.154,80.8762,80.8941,41243.0
2022-06-30 13:55:00,90.26,90.28,90.12,90.26,39518.0,80.9031,80.921,80.7776,80.9031,39518.0
2022-06-30 14:00:00,90.27,90.35,89.89,89.99,44051.0,80.912,80.9837,80.5714,80.661,44051.0
2022-06-30 14:05:00,89.98,90.09,89.84,89.94,36506.0,80.6521,80.7507,80.5266,80.6162,36506.0
2022-06-30 14:10:00,89.93,90.04,89.86,89.9,30150.0,80.6073,80.7059,80.5445,80.5804,30150.0
2022-06-30 14:15:00,89.89,90.1,89.84,90.03,39344.0,80.5714,80.7596,80.5266,80.6969,39344.0
2022-06-30 14:20:00,90.07,90.15,89.7,89.7,42826.0,80.7327,80.8045,80.4011,80.4011,42826.0
2022-06-30 14:25:00,89.72,89.87,89.54,89.57,46703.0,80.419,80.5535,80.2577,80.2846,46703.0
2022-06-30 14:30:00,89.56,89.73,89.54,89.66,37921.0,80.2756,80.428,80.2577,80.3653,37921.0
2022-06-30 14:35:00,89.65,89.77,89.48,89.6,40084.0,80.3563,80.4638,80.2039,80.3115,40084.0
2022-06-30 14:40:00,89.62,89.62,89.23,89.26,38986.0,80.3294,80.3294,79.9798,80.0067,38986.0
2022-06-30 14:45:00,89.27,89.52,89.25,89.35,44473.0,80.0157,80.2398,79.9978,80.0874,44473.0
2022-06-30 14:50:00,89.36,89.44,89.18,89.27,62199.0,80.0964,80.1681,79.935,80.0157,62199.0
2022-06-30 14:55:00,89.27,89.35,89.14,89.2,41063.0,80.0157,80.0874,79.8992,79.9529,41063.0
2022-06-30 15:00:00,89.23,89.41,89.17,89.38,46809.0,79.9798,80.1412,79.926,80.1143,46809.0
2022-06-30 15:05:00,89.38,89.38,89.06,89.19,51533.0,80.1143,80.1143,79.8275,79.944,51533.0
2022-06-30 15:10:00,89.2,89.32,89.05,89.12,93220.0,79.9529,80.0605,79.8185,79.8812,93220.0
2022-06-30 15:15:00,89.09,89.38,88.9,89.38,82410.0,79.8543,80.1143,79.684,80.1143,82410.0
2022-06-30 15:20:00,89.39,89.82,89.37,89.81,90660.0,80.1232,80.5087,80.1053,80.4997,90660.0
2022-06-30 15:25:00,89.81,90.06,89.75,90.04,63139.0,80.4997,80.7238,80.4459,80.7059,63139.0
2022-06-30 15:30:00,90.05,90.07,89.71,89.85,86551.0,80.7148,80.7327,80.4101,80.5356,86551.0
2022-06-30 15:35:00,89.84,90.24,89.79,90.07,115238.0,80.5266,80.8851,80.4818,80.7327,115238.0
2022-06-30 15:40:00,90.06,90.11,89.52,89.61,124042.0,80.7238,80.7686,80.2398,80.3204,124042.0
2022-06-30 15:45:00,89.61,89.86,89.49,89.59,106379.0,80.3204,80.5445,80.2129,80.3025,106379.0
2022-06-30 15:50:00,89.59,89.78,89.16,89.23,292929.0,80.3025,80.4728,79.9171,79.9798,292929.0
2022-06-30 15:55:00,89.21,90.02,89.09,89.81,793312.0,79.9619,80.6879,79.8543,80.4997,793312.0
2022-07-01 09:30:00,91.93,92.09,91.25,91.78,300555.0,82.3999,82.5433,81.7904,82.2655,300555.0
2022-07-01 09:35:00,91.74,92.31,91.12,91.77,95019.0,82.2296,82.7405,81.6739,82.2565,95019.0
2022-07-01 09:40:00,91.77,92.02,90.92,90.98,66890.0,82.2565,82.4806,81.4946,81.5484,66890.0
2022-07-01 09:45:00,91.01,91.72,90.87,91.34,46154.0,81.5753,82.2117,81.4498,81.8711,46154.0
2022-07-01 09:50:00,91.27,91.45,90.96,91.06,41610.0,81.8083,81.9697,81.5305,81.6201,41610.0
2022-07-01 09:55:00,91.01,91.08,90.46,90.58,62493.0,81.5753,81.638,81.0823,81.1899,62493.0
2022-07-01 10:00:00,90.6,90.93,89.87,90.0,64567.0,81.2078,81.5036,80.5535,80.67,64567.0
2022-07-01 10:05:00,89.95,90.24,89.61,89.85,145599.0,80.6252,80.8851,80.3204,80.5356,145599.0
2022-07-01 10:10:00,89.9,89.97,89.31,89.38,60798.0,80.5804,80.6431,80.0515,80.1143,60798.0
2022-07-01 10:15:00,89.41,89.86,89.31,89.42,44616.0,80.1412,80.5445,80.0515,80.1501,44616.0
2022-07-01 10:20:00,89.4,89.58,89.01,89.58,44400.0,80.1322,80.2935,79.7826,80.2935,44400.0
2022-07-01 10:25:00,89.54,89.71,89.02,89.03,48621.0,80.2577,80.4101,79.7916,79.8006,48621.0
2022-07-01 10:30:00,89.0,89.08,88.74,88.92,54564.0,79.7737,79.8454,79.5406,79.702,54564.0
2022-07-01 10:35:00,88.9,88.94,88.59,88.59,39114.0,79.684,79.7199,79.4062,79.4062,39114.0
2022-07-01 10:40:00,88.56,88.82,88.49,88.67,64350.0,79.3793,79.6123,79.3165,79.4779,64350.0
2022-07-01 10:45:00,88.65,88.94,88.31,88.94,63508.0,79.46,79.7199,79.1552,79.7199,63508.0
2022-07-01 10:50:00,88.91,89.11,88.64,88.95,39499.0,79.693,79.8723,79.451,79.7289,39499.0
2022-07-01 10:55:00,88.95,89.01,88.76,88.89,19567.0,79.7289,79.7826,79.5586,79.6751,19567.0
2022-07-01 11:00:00,88.81,88.89,88.64,88.75,48393.0,79.6034,79.6751,79.451,79.5496,48393.0
2022-07-01 11:05:00,88.76,89.11,88.7,88.93,65870.0,79.5586,79.8723,79.5048,79.7109,65870.0
2022-07-01 11:10:00,88.95,89.22,88.85,89.1,42422.0,79.7289,79.9709,79.6392,79.8633,42422.0
2022-07-01 11:15:00,89.08,89.33,89.04,89.21,38375.0,79.8454,80.0695,79.8095,79.9619,38375.0
2022-07-01 11:20:00,89.21,89.37,89.16,89.23,59701.0,79.9619,80.1053,79.9171,79.9798,59701.0
2022-07-01 11:25:00,89.26,89.26,88.98,89.03,45150.0,80.0067,80.0067,79.7557,79.8006,45150.0
2022-07-01 11:30:00,89.02,89.31,89.02,89.27,31706.0,79.7916,80.0515,79.7916,80.0157,31706.0
2022-07-01 11:35:00,89.27,89.34,88.99,89.13,42387.0,80.0157,80.0784,79.7647,79.8902,42387.0
2022-07-01 11:40:00,89.12,89.14,88.9,88.92,40880.0,79.8812,79.8992,79.684,79.702,40880.0
2022-07-01 11:45:00,88.92,89.25,88.91,89.21,32347.0,79.702,79.9978,79.693,79.9619,32347.0
2022-07-01 11:50:00,89.2,89.2,88.97,89.0,30188.0,79.9529,79.9529,79.7468,79.7737,30188.0
2022-07-01 11:55:00,88.99,89.07,88.89,88.9,45284.0,79.7647,79.8364,79.6751,79.684,45284.0
2022-07-01 12:00:00,88.91,89.31,88.8,89.27,33390.0,79.693,80.0515,79.5944,80.0157,33390.0
2022-07-01 12:05:00,89.27,89.68,89.27,89.66,25096.0,80.0157,80.3832,80.0157,80.3653,25096.0
2022-07-01 12:10:00,89.64,89.71,89.48,89.62,16443.0,80.3473,80.4101,80.2039,80.3294,16443.0
2022-07-01 12:15:00,89.63,89.79,89.6,89.73,32830.0,80.3384,80.4818,80.3115,80.428,32830.0
2022-07-01 12:20:00,89.71,90.05,89.69,89.97,46396.0,80.4101,80.7148,80.3921,80.6431,46396.0
2022-07-01 12:25:00,89.95,90.16,89.8,90.09,43503.0,80.6252,80.8134,80.4907,80.7507,43503.0
2022-07-01 12:30:00,90.1,90.2,89.98,90.11,88980.0,80.7596,80.8493,80.6521,80.7686,88980.0
2022-07-01 12:35:00,90.12,90.41,90.04,90.25,24156.0,80.7776,81.0375,80.7059,80.8941,24156.0
2022-07-01 12:40:00,90.21,90.31,90.05,90.12,39246.0,80.8582,80.9479,80.7148,80.7776,39246.0
2022-07-01 12:45:00,90.08,90.1,89.77,89.84,48475.0,80.7417,80.7596,80.4638,80.5266,48475.0
2022-07-01 12:50:00,89.84,90.17,89.77,90.14,18527.0,80.5266,80.8224,80.4638,80.7955,18527.0
2022-07-01 12:55:00,90.13,90.13,89.95,89.97,21854.0,80.7865,80.7865,80.6252,80.6431,21854.0
2022-07-01 13:00:00,89.96,90.07,89.91,89.93,21228.0,80.6342,80.7327,80.5893,80.6073,21228.0
2022-07-01 13:05:00,89.88,90.12,89.87,90.11,25357.0,80.5624,80.7776,80.5535,80.7686,25357.0
2022-07-01 13:10:00,90.1,90.12,89.86,89.94,13506.0,80.7596,80.7776,80.5445,80.6162,13506.0
2022-07-01 13:15:00,89.94,90.19,89.91,90.13,30070.0,80.6162,80.8403,80.5893,80.7865,30070.0
2022-07-01 13:20:00,90.1,90.32,90.09,90.28,13257.0,80.7596,80.9568,80.7507,80.921,13257.0
2022-07-01 13:25:00,90.32,90.34,90.18,90.26,12249.0,80.9568,80.9748,80.8313,80.9031,12249.0
2022-07-01 13:30:00,90.26,90.38,90.25,90.36,16662.0,80.9031,81.0106,80.8941,80.9927,16662.0
2022-07-01 13:35:00,90.35,90.45,90.22,90.26,40681.0,80.9837,81.0734,80.8672,80.9031,40681.0
2022-07-01 13:40:00,90.34,90.49,90.26,90.32,18217.0,80.9748,81.1092,80.9031,80.9568,18217.0
2022-07-01 13:45:00,90.33,90.41,90.26,90.33,19548.0,80.9658,81.0375,80.9031,80.9658,19548.0
2022-07-01 13:50:00,90.3,90.33,90.09,90.09,31645.0,80.9389,80.9658,80.7507,80.7507,31645.0
2022-07-01 13:55:00,90.1,90.13,89.93,90.1,14955.0,80.7596,80.7865,80.6073,80.7596,14955.0
2022-07-01 14:00:00,90.12,90.22,90.04,90.19,22194.0,80.7776,80.8672,80.7059,80.8403,22194.0
2022-07-01 14:05:00,90.21,90.29,89.94,90.04,28929.0,80.8582,80.9299,80.6162,80.7059,28929.0
2022-07-01 14:10:00,90.04,90.22,89.94,90.22,20849.0,80.7059,80.8672,80.6162,80.8672,20849.0
2022-07-01 14:15:00,90.18,90.51,90.18,90.51,63733.0,80.8313,81.1271,80.8313,81.1271,63733.0
2022-07-01 14:20:00,90.5,90.64,90.37,90.63,30783.0,81.1182,81.2437,81.0016,81.2347,30783.0
2022-07-01 14:25:00,90.63,90.68,90.47,90.53,19346.0,81.2347,81.2795,81.0913,81.1451,19346.0
2022-07-01 14:30:00,90.54,90.8,90.5,90.77,35934.0,81.154,81.3871,81.1182,81.3602,35934.0
2022-07-01 14:35:00,90.74,90.79,90.54,90.67,34565.0,81.3333,81.3781,81.154,81.2705,34565.0
2022-07-01 14:40:00,90.7,90.7,90.49,90.49,22445.0,81.2974,81.2974,81.1092,81.1092,22445.0
2022-07-01 14:45:00,90.49,90.58,90.43,90.56,25817.0,81.1092,81.1899,81.0554,81.172,25817.0
2022-07-01 14:50:00,90.59,90.62,90.2,90.24,24012.0,81.1988,81.2257,80.8493,80.8851,24012.0
2022-07-01 14:55:00,90.24,90.49,90.19,90.47,27743.0,80.8851,81.1092,80.8403,81.0913,27743.0
2022-07-01 15:00:00,90.49,90.53,90.29,90.36,28691.0,81.1092,81.1451,80.9299,80.9927,28691.0
2022-07-01 15:05:00,90.37,90.75,90.37,90.73,29648.0,81.0016,81.3423,81.0016,81.3243,29648.0
2022-07-01 15:10:00,90.72,90.98,90.68,90.98,58836.0,81.3154,81.5484,81.2795,81.5484,58836.0
2022-07-01 15:15:00,90.98,91.05,90.91,90.92,42434.0,81.5484,81.6112,81.4857,81.4946,42434.0
2022-07-01 15:20:00,90.95,90.95,90.79,90.89,41303.0,81.5215,81.5215,81.3781,81.4677,41303.0
2022-07-01 15:25:00,90.88,90.96,90.75,90.91,60512.0,81.4588,81.5305,81.3423,81.4857,60512.0
2022-07-01 15:30:00,90.91,91.04,90.77,91.01,47269.0,81.4857,81.6022,81.3602,81.5753,47269.0
2022-07-01 15:35:00,91.03,91.09,90.87,91.08,86541.0,81.5932,81.647,81.4498,81.638,86541.0
2022-07-01 15:40:00,91.1,91.52,91.08,91.47,85032.0,81.656,82.0324,81.638,81.9876,85032.0
2022-07-01 15:45:00,91.48,91.53,91.11,91.17,53494.0,81.9966,82.0414,81.6649,81.7187,53494.0
2022-07-01 15:50:00,91.19,91.24,90.81,90.99,135287.0,81.7366,81.7815,81.396,81.5574,135287.0
2022-07-01 15:55:00,90.97,91.02,90.85,90.98,186119.0,81.5394,81.5843,81.4319,81.5484,186119.0
2022-07-05 09:30:00,89.35,89.35,87.23,87.31,292982.0,80.0874,80.0874,78.1872,78.2589,292982.0
2022-07-05 09:35:00,87.26,87.47,86.66,86.85,202963.0,78.2141,78.4023,77.6763,77.8466,202963.0
2022-07-05 09:40:00,86.78,87.99,86.77,87.76,158559.0,77.7838,78.8684,77.7748,78.6622,158559.0
2022-07-05 09:45:00,87.76,88.76,87.21,87.3,165577.0,78.6622,79.5586,78.1692,78.2499,165577.0
2022-07-05 09:50:00,87.29,87.79,87.12,87.15,82128.0,78.2409,78.6891,78.0886,78.1155,82128.0
2022-07-05 09:55:00,87.17,87.56,87.1,87.1,101752.0,78.1334,78.483,78.0706,78.0706,101752.0
2022-07-05 10:00:00,87.12,87.39,86.66,86.87,110619.0,78.0886,78.3306,77.6763,77.8645,110619.0
2022-07-05 10:05:00,86.87,86.93,86.42,86.51,68534.0,77.8645,77.9183,77.4611,77.5418,68534.0
2022-07-05 10:10:00,86.51,87.08,86.39,86.67,91687.0,77.5418,78.0527,77.4342,77.6852,91687.0
2022-07-05 10:15:00,86.63,86.92,86.48,86.83,210534.0,77.6494,77.9093,77.5149,77.8286,210534.0
2022-07-05 10:20:00,86.82,87.11,86.51,86.65,111313.0,77.8197,78.0796,77.5418,77.6673,111313.0
2022-07-05 10:25:00,86.66,86.66,85.86,85.95,70037.0,77.6763,77.6763,76.9592,77.0399,70037.0
2022-07-05 10:30:00,85.97,86.27,85.89,86.1,87913.0,77.0578,77.3267,76.9861,77.1743,87913.0
2022-07-05 10:35:00,86.09,86.77,86.02,86.53,52255.0,77.1653,77.7748,77.1026,77.5597,52255.0
2022-07-05 10:40:00,86.47,86.5,85.72,85.75,55372.0,77.5059,77.5328,76.8337,76.8606,55372.0
2022-07-05 10:45:00,85.72,85.87,85.56,85.66,45158.0,76.8337,76.9681,76.6903,76.7799,45158.0
2022-07-05 10:50:00,85.67,85.67,84.8,84.85,134831.0,76.7889,76.7889,76.0091,76.0539,134831.0
2022-07-05 10:55:00,84.87,85.17,84.78,84.78,69052.0,76.0718,76.3407,75.9911,75.9911,69052.0
2022-07-05 11:00:00,84.81,84.86,84.43,84.63,57464.0,76.018,76.0629,75.6774,75.8567,57464.0
2022-07-05 11:05:00,84.61,84.73,84.24,84.61,72375.0,75.8388,75.9463,75.5071,75.8388,72375.0
2022-07-05 11:10:00,84.61,84.65,84.28,84.62,84855.0,75.8388,75.8746,75.543,75.8477,84855.0
2022-07-05 11:15:00,84.62,84.92,84.56,84.58,77629.0,75.8477,76.1166,75.794,75.8119,77629.0
2022-07-05 11:20:00,84.53,84.8,84.28,84.28,62190.0,75.7671,76.0091,75.543,75.543,62190.0
2022-07-05 11:25:00,84.3,84.33,84.01,84.18,98414.0,75.5609,75.5878,75.301,75.4533,98414.0
2022-07-05 11:30:00,84.17,84.4,83.9,83.92,98044.0,75.4444,75.6505,75.2024,75.2203,98044.0
2022-07-05 11:35:00,83.94,84.11,83.49,83.54,117159.0,75.2382,75.3906,74.8349,74.8797,117159.0
2022-07-05 11:40:00,83.55,84.21,83.54,84.13,186129.0,74.8887,75.4802,74.8797,75.4085,186129.0
2022-07-05 11:45:00,84.15,84.35,83.88,84.27,158111.0,75.4265,75.6057,75.1844,75.534,158111.0
2022-07-05 11:50:00,84.25,84.4,84.1,84.27,102685.0,75.5161,75.6505,75.3816,75.534,102685.0
2022-07-05 11:55:00,84.26,84.6,84.24,84.48,121884.0,75.5251,75.8298,75.5071,75.7222,121884.0
2022-07-05 12:00:00,84.49,84.5,84.24,84.31,132649.0,75.7312,75.7402,75.5071,75.5699,132649.0
2022-07-05 12:05:00,84.3,84.66,84.21,84.54,62642.0,75.5609,75.8836,75.4802,75.776,62642.0
2022-07-05 12:10:00,84.54,84.8,84.43,84.66,126996.0,75.776,76.0091,75.6774,75.8836,126996.0
2022-07-05 12:15:00,84.68,84.71,84.37,84.37,50684.0,75.9015,75.9284,75.6236,75.6236,50684.0
2022-07-05 12:20:00,84.36,84.67,84.36,84.63,54287.0,75.6147,75.8925,75.6147,75.8567,54287.0
2022-07-05 12:25:00,84.62,84.76,84.3,84.47,86579.0,75.8477,75.9732,75.5609,75.7133,86579.0
2022-07-05 12:30:00,84.5,84.54,84.28,84.44,84159.0,75.7402,75.776,75.543,75.6864,84159.0
2022-07-05 12:35:00,84.46,84.8,84.39,84.65,90565.0,75.7043,76.0091,75.6416,75.8746,90565.0
2022-07-05 12:40:00,84.63,84.65,84.14,84.19,69082.0,75.8567,75.8746,75.4175,75.4623,69082.0
2022-07-05 12:45:00,84.14,84.17,83.83,83.89,71410.0,75.4175,75.4444,75.1396,75.1934,71410.0
2022-07-05 12:50:00,83.89,83.91,83.65,83.71,78961.0,75.1934,75.2113,74.9783,75.0321,78961.0
2022-07-05 12:55:00,83.67,83.71,83.45,83.58,142353.0,74.9962,75.0321,74.799,74.9155,142353.0
2022-07-05 13:00:00,83.56,83.71,83.28,83.67,60714.0,74.8976,75.0321,74.6466,74.9962,60714.0
2022-07-05 13:05:00,83.73,83.77,83.36,83.36,95362.0,75.05,75.0858,74.7184,74.7184,95362.0
2022-07-05 13:10:00,83.34,83.69,83.34,83.66,69883.0,74.7004,75.0141,74.7004,74.9873,69883.0
2022-07-05 13:15:00,83.66,83.83,83.43,83.44,117378.0,74.9873,75.1396,74.7811,74.7901,117378.0
2022-07-05 13:20:00,83.47,83.71,83.44,83.54,108080.0,74.8169,75.0321,74.7901,74.8797,108080.0
2022-07-05 13:25:00,83.55,83.63,83.38,83.41,73587.0,74.8887,74.9604,74.7363,74.7632,73587.0
2022-07-05 13:30:00,83.42,83.53,83.32,83.46,94968.0,74.7721,74.8707,74.6825,74.808,94968.0
2022-07-05 13:35:00,83.47,83.65,83.26,83.43,65620.0,74.8169,74.9783,74.6287,74.7811,65620.0
2022-07-05 13:40:00,83.44,83.45,83.15,83.2,171278.0,74.7901,74.799,74.5301,74.5749,171278.0
2022-07-05 13:45:00,83.19,83.35,83.06,83.34,115099.0,74.566,74.7094,74.4495,74.7004,115099.0
2022-07-05 13:50:00,83.34,83.52,83.15,83.51,90581.0,74.7004,74.8618,74.5301,74.8528,90581.0
2022-07-05 13:55:00,83.5,83.51,83.32,83.35,43916.0,74.8438,74.8528,74.6825,74.7094,43916.0
2022-07-05 14:00:00,83.37,83.5,83.24,83.49,69615.0,74.7273,74.8438,74.6108,74.8349,69615.0
2022-07-05 14:05:00,83.49,83.59,83.29,83.58,58192.0,74.8349,74.9245,74.6556,74.9155,58192.0
2022-07-05 14:10:00,83.56,84.0,83.52,83.94,107330.0,74.8976,75.292,74.8618,75.2382,107330.0
2022-07-05 14:15:00,83.95,83.96,83.58,83.74,50485.0,75.2472,75.2562,74.9155,75.059,50485.0
2022-07-05 14:20:00,83.77,83.83,83.64,83.83,76387.0,75.0858,75.1396,74.9693,75.1396,76387.0
2022-07-05 14:25:00,83.85,84.15,83.73,84.12,83960.0,75.1576,75.4265,75.05,75.3996,83960.0
2022-07-05 14:30:00,84.11,84.32,84.04,84.07,66367.0,75.3906,75.5788,75.3279,75.3547,66367.0
2022-07-05 14:35:00,84.05,84.08,83.69,83.75,61297.0,75.3368,75.3637,75.0141,75.0679,61297.0
2022-07-05 14:40:00,83.75,83.84,83.41,83.46,76371.0,75.0679,75.1486,74.7632,74.808,76371.0
2022-07-05 14:45:00,83.44,83.62,83.44,83.55,54563.0,74.7901,74.9514,74.7901,74.8887,54563.0
2022-07-05 14:50:00,83.57,83.67,83.49,83.49,63407.0,74.9066,74.9962,74.8349,74.8349,63407.0
2022-07-05 14:55:00,83.49,83.68,83.48,83.5,67612.0,74.8349,75.0052,74.8259,74.8438,67612.0
2022-07-05 15:00:00,83.51,83.63,83.47,83.58,73760.0,74.8528,74.9604,74.8169,74.9155,73760.0
2022-07-05 15:05:00,83.59,84.02,83.55,83.99,81886.0,74.9245,75.3099,74.8887,75.283,81886.0
2022-07-05 15:10:00,83.99,83.99,83.73,83.88,104977.0,75.283,75.283,75.05,75.1844,104977.0
2022-07-05 15:15:00,83.89,84.02,83.73,83.81,102148.0,75.1934,75.3099,75.05,75.1217,102148.0
2022-07-05 15:20:00,83.81,84.12,83.81,84.07,167640.0,75.1217,75.3996,75.1217,75.3547,167640.0
2022-07-05 15:25:00,84.09,84.2,83.91,83.99,132043.0,75.3727,75.4713,75.2113,75.283,132043.0
2022-07-05 15:30:00,83.99,84.02,83.83,83.99,162225.0,75.283,75.3099,75.1396,75.283,162225.0
2022-07-05 15:35:00,84.0,84.03,83.72,83.96,131949.0,75.292,75.3189,75.041,75.2562,131949.0
2022-07-05 15:40:00,83.98,84.29,83.98,84.21,186231.0,75.2741,75.5519,75.2741,75.4802,186231.0
2022-07-05 15:45:00,84.21,84.61,84.18,84.61,211207.0,75.4802,75.8388,75.4533,75.8388,211207.0
2022-07-05 15:50:00,84.6,84.72,84.37,84.56,206902.0,75.8298,75.9374,75.6236,75.794,206902.0
2022-07-05 15:55:00,84.56,84.67,84.42,84.64,447041.0,75.794,75.8925,75.6685,75.8657,447041.0
2022-07-06 09:30:00,83.71,84.68,83.1,84.34,260078.0,75.0321,75.9015,74.4853,75.5968,260078.0
2022-07-06 09:35:00,84.39,85.69,84.39,85.06,91440.0,75.6416,76.8068,75.6416,76.2421,91440.0
2022-07-06 09:40:00,85.1,85.14,83.87,83.92,205687.0,76.278,76.3138,75.1755,75.2203,205687.0
2022-07-06 09:45:00,83.97,84.14,83.38,83.48,84127.0,75.2651,75.4175,74.7363,74.8259,84127.0
2022-07-06 09:50:00,83.44,83.81,83.3,83.4,76253.0,74.7901,75.1217,74.6646,74.7542,76253.0
2022-07-06 09:55:00,83.38,83.85,83.2,83.45,61347.0,74.7363,75.1576,74.5749,74.799,61347.0
2022-07-06 10:00:00,83.47,83.52,82.63,83.15,144453.0,74.8169,74.8618,74.064,74.5301,144453.0
2022-07-06 10:05:00,83.21,83.46,82.86,82.89,90551.0,74.5839,74.808,74.2702,74.2971,90551.0
2022-07-06 10:10:00,82.87,82.91,82.06,82.2,133647.0,74.2791,74.315,73.5531,73.6786,133647.0
2022-07-06 10:15:00,82.19,82.38,81.52,81.57,175048.0,73.6696,73.8399,73.0691,73.1139,175048.0
2022-07-06 10:20:00,81.55,82.02,81.46,81.9,108888.0,73.096,73.5173,73.0153,73.4097,108888.0
2022-07-06 10:25:00,81.91,82.12,81.74,82.07,108855.0,73.4187,73.6069,73.2663,73.5621,108855.0
2022-07-06 10:30:00,82.08,82.21,81.67,81.69,71353.0,73.571,73.6876,73.2035,73.2215,71353.0
2022-07-06 10:35:00,81.7,81.9,81.34,81.36,83400.0,73.2304,73.4097,72.9078,72.9257,83400.0
2022-07-06 10:40:00,81.36,81.39,80.95,81.26,116360.0,72.9257,72.9526,72.5582,72.8361,116360.0
2022-07-06 10:45:00,81.27,81.47,81.12,81.22,73830.0,72.845,73.0243,72.7106,72.8002,73830.0
2022-07-06 10:50:00,81.22,81.24,80.89,80.96,64208.0,72.8002,72.8181,72.5044,72.5672,64208.0
2022-07-06 10:55:00,80.97,81.22,80.78,81.0,74703.0,72.5761,72.8002,72.4058,72.603,74703.0
2022-07-06 11:00:00,81.02,81.08,80.44,80.47,100408.0,72.6209,72.6747,72.1011,72.1279,100408.0
2022-07-06 11:05:00,80.46,80.95,80.44,80.87,82566.0,72.119,72.5582,72.1011,72.4865,82566.0
2022-07-06 11:10:00,80.87,80.99,80.65,80.91,87994.0,72.4865,72.594,72.2893,72.5223,87994.0
2022-07-06 11:15:00,80.91,81.46,80.84,81.23,99007.0,72.5223,73.0153,72.4596,72.8092,99007.0
2022-07-06 11:20:00,81.17,81.19,80.96,81.02,71063.0,72.7554,72.7733,72.5672,72.6209,71063.0
2022-07-06 11:25:00,81.0,81.53,80.78,81.52,85243.0,72.603,73.0781,72.4058,73.0691,85243.0
2022-07-06 11:30:00,81.53,81.68,81.29,81.57,40896.0,73.0781,73.2125,72.8629,73.1139,40896.0
2022-07-06 11:35:00,81.56,81.58,81.15,81.2,73279.0,73.105,73.1229,72.7375,72.7823,73279.0
2022-07-06 11:40:00,81.18,81.72,81.13,81.54,65751.0,72.7643,73.2484,72.7195,73.087,65751.0
2022-07-06 11:45:00,81.52,81.75,81.4,81.56,53343.0,73.0691,73.2753,72.9615,73.105,53343.0
2022-07-06 11:50:00,81.56,81.58,81.26,81.31,63775.0,73.105,73.1229,72.8361,72.8809,63775.0
2022-07-06 11:55:00,81.33,81.62,81.33,81.58,48629.0,72.8988,73.1587,72.8988,73.1229,48629.0
2022-07-06 12:00:00,81.62,81.84,81.57,81.84,50435.0,73.1587,73.3559,73.1139,73.3559,50435.0
2022-07-06 12:05:00,81.87,81.89,81.41,81.48,53437.0,73.3828,73.4007,72.9705,73.0332,53437.0
2022-07-06 12:10:00,81.47,82.03,81.46,81.97,55668.0,73.0243,73.5262,73.0153,73.4724,55668.0
2022-07-06 12:15:00,81.98,82.07,81.89,81.99,52754.0,73.4814,73.5621,73.4007,73.4904,52754.0
2022-07-06 12:20:00,81.98,82.05,81.88,81.9,32644.0,73.4814,73.5442,73.3918,73.4097,32644.0
2022-07-06 12:25:00,81.89,81.98,81.77,81.97,47868.0,73.4007,73.4814,73.2932,73.4724,47868.0
2022-07-06 12:30:00,81.98,82.19,81.9,81.95,54480.0,73.4814,73.6696,73.4097,73.4545,54480.0
2022-07-06 12:35:00,81.97,82.07,81.92,82.06,60042.0,73.4724,73.5621,73.4276,73.5531,60042.0
2022-07-06 12:40:00,82.07,82.08,81.81,81.81,136976.0,73.5621,73.571,73.329,73.329,136976.0
2022-07-06 12:45:00,81.8,81.8,81.39,81.54,69583.0,73.3201,73.3201,72.9526,73.087,69583.0
2022-07-06 12:50:00,81.57,81.85,81.56,81.75,100083.0,73.1139,73.3649,73.105,73.2753,100083.0
2022-07-06 12:55:00,81.74,81.97,81.7,81.93,41415.0,73.2663,73.4724,73.2304,73.4366,41415.0
2022-07-06 13:00:00,81.93,82.33,81.93,82.29,64518.0,73.4366,73.7951,73.4366,73.7593,64518.0
2022-07-06 13:05:00,82.3,82.83,82.27,82.76,76589.0,73.7682,74.2433,73.7413,74.1806,76589.0
2022-07-06 13:10:00,82.74,82.87,82.49,82.53,84051.0,74.1626,74.2791,73.9385,73.9744,84051.0
2022-07-06 13:15:00,82.53,82.8,82.53,82.68,76534.0,73.9744,74.2164,73.9744,74.1088,76534.0
2022-07-06 13:20:00,82.69,82.76,82.55,82.62,53192.0,74.1178,74.1806,73.9923,74.0551,53192.0
2022-07-06 13:25:00,82.61,82.66,82.44,82.6,51777.0,74.0461,74.0909,73.8937,74.0371,51777.0
2022-07-06 13:30:00,82.6,82.77,82.47,82.73,86810.0,74.0371,74.1895,73.9206,74.1537,86810.0
2022-07-06 13:35:00,82.75,82.78,82.66,82.73,252883.0,74.1716,74.1985,74.0909,74.1537,252883.0
2022-07-06 13:40:00,82.75,82.84,82.45,82.52,199863.0,74.1716,74.2523,73.9027,73.9654,199863.0
2022-07-06 13:45:00,82.48,82.72,82.48,82.59,147790.0,73.9296,74.1447,73.9296,74.0282,147790.0
2022-07-06 13:50:00,82.57,82.7,82.57,82.64,138594.0,74.0102,74.1268,74.0102,74.073,138594.0
2022-07-06 13:55:00,82.64,82.74,82.6,82.63,201513.0,74.073,74.1626,74.0371,74.064,201513.0
2022-07-06 14:00:00,82.66,83.12,82.51,82.84,309901.0,74.0909,74.5032,73.9565,74.2523,309901.0
2022-07-06 14:05:00,82.84,83.37,82.78,82.93,140892.0,74.2523,74.7273,74.1985,74.3329,140892.0
2022-07-06 14:10:00,82.93,83.01,82.65,82.96,101021.0,74.3329,74.4046,74.082,74.3598,101021.0
2022-07-06 14:15:00,82.97,83.0,82.73,82.75,62160.0,74.3688,74.3957,74.1537,74.1716,62160.0
2022-07-06 14:20:00,82.75,82.89,82.49,82.65,44887.0,74.1716,74.2971,73.9385,74.082,44887.0
2022-07-06 14:25:00,82.64,83.09,82.61,83.03,63528.0,74.073,74.4763,74.0461,74.4226,63528.0
2022-07-06 14:30:00,83.05,83.19,82.79,83.06,84393.0,74.4405,74.566,74.2074,74.4495,84393.0
2022-07-06 14:35:00,83.07,83.26,82.9,83.11,82625.0,74.4584,74.6287,74.306,74.4943,82625.0
2022-07-06 14:40:00,83.12,83.43,83.1,83.22,74172.0,74.5032,74.7811,74.4853,74.5929,74172.0
2022-07-06 14:45:00,83.23,83.31,82.84,82.9,78314.0,74.6018,74.6735,74.2523,74.306,78314.0
2022-07-06 14:50:00,82.9,82.92,82.54,82.6,68349.0,74.306,74.324,73.9834,74.0371,68349.0
2022-07-06 14:55:00,82.6,83.04,82.54,82.93,73685.0,74.0371,74.4315,73.9834,74.3329,73685.0
2022-07-06 15:00:00,82.94,82.95,82.61,82.88,69456.0,74.3419,74.3509,74.0461,74.2881,69456.0
2022-07-06 15:05:00,82.87,82.88,82.69,82.82,58304.0,74.2791,74.2881,74.1178,74.2343,58304.0
2022-07-06 15:10:00,82.81,83.32,82.81,83.23,31908.0,74.2254,74.6825,74.2254,74.6018,31908.0
2022-07-06 15:15:00,83.24,83.37,83.14,83.17,72588.0,74.6108,74.7273,74.5212,74.548,72588.0
2022-07-06 15:20:00,83.16,83.38,83.13,83.29,88395.0,74.5391,74.7363,74.5122,74.6556,88395.0
2022-07-06 15:25:00,83.3,83.65,83.27,83.51,58543.0,74.6646,74.9783,74.6377,74.8528,58543.0
2022-07-06 15:30:00,83.49,83.74,83.34,83.66,111853.0,74.8349,75.059,74.7004,74.9873,111853.0
2022-07-06 15:35:00,83.66,83.78,83.51,83.6,91423.0,74.9873,75.0948,74.8528,74.9335,91423.0
2022-07-06 15:40:00,83.6,83.83,83.49,83.78,132069.0,74.9335,75.1396,74.8349,75.0948,132069.0
2022-07-06 15:45:00,83.77,83.97,83.63,83.69,165346.0,75.0858,75.2651,74.9604,75.0141,165346.0
2022-07-06 15:50:00,83.76,83.8,83.16,83.24,299821.0,75.0769,75.1127,74.5391,74.6108,299821.0
2022-07-06 15:55:00,83.23,83.41,83.15,83.34,249863.0,74.6018,74.7632,74.5301,74.7004,249863.0
2022-07-07 09:30:00,86.19,86.93,85.79,86.09,418766.0,77.255,77.9183,76.8964,77.1653,418766.0
2022-07-07 09:35:00,86.09,86.61,85.99,86.0,222613.0,77.1653,77.6314,77.0757,77.0847,222613.0
2022-07-07 09:40:00,86.01,86.61,85.71,85.78,349545.0,77.0936,77.6314,76.8247,76.8875,349545.0
2022-07-07 09:45:00,85.87,86.62,85.87,86.55,155234.0,76.9681,77.6404,76.9681,77.5777,155234.0
2022-07-07 09:50:00,86.55,86.74,85.95,86.6,120745.0,77.5777,77.748,77.0399,77.6225,120745.0
2022-07-07 09:55:00,86.63,86.8,86.35,86.71,51501.0,77.6494,77.8017,77.3984,77.7211,51501.0
2022-07-07 10:00:00,86.7,86.71,86.2,86.24,114960.0,77.7121,77.7211,77.2639,77.2998,114960.0
2022-07-07 10:05:00,86.22,86.47,85.78,86.14,53496.0,77.2819,77.5059,76.8875,77.2102,53496.0
2022-07-07 10:10:00,86.1,86.68,85.96,86.27,102318.0,77.1743,77.6942,77.0488,77.3267,102318.0
2022-07-07 10:15:00,86.3,86.36,85.81,86.23,76351.0,77.3536,77.4074,76.9144,77.2908,76351.0
2022-07-07 10:20:00,86.21,86.34,85.97,85.97,54455.0,77.2729,77.3894,77.0578,77.0578,54455.0
2022-07-07 10:25:00,85.94,86.08,85.81,85.97,56809.0,77.0309,77.1564,76.9144,77.0578,56809.0
2022-07-07 10:30:00,86.0,86.88,85.99,86.87,81776.0,77.0847,77.8734,77.0757,77.8645,81776.0
2022-07-07 10:35:00,86.9,87.21,86.63,86.67,105347.0,77.8914,78.1692,77.6494,77.6852,105347.0
2022-07-07 10:40:00,86.69,86.8,86.22,86.36,104996.0,77.7031,77.8017,77.2819,77.4074,104996.0
2022-07-07 10:45:00,86.37,86.73,86.27,86.63,80587.0,77.4163,77.739,77.3267,77.6494,80587.0
2022-07-07 10:50:00,86.66,86.9,86.44,86.79,61445.0,77.6763,77.8914,77.4791,77.7928,61445.0
2022-07-07 10:55:00,86.81,86.83,86.0,86.1,71537.0,77.8107,77.8286,77.0847,77.1743,71537.0
2022-07-07 11:00:00,86.07,86.29,85.85,86.08,68302.0,77.1474,77.3446,76.9502,77.1564,68302.0
2022-07-07 11:05:00,86.08,86.19,85.88,85.97,68235.0,77.1564,77.255,76.9771,77.0578,68235.0
2022-07-07 11:10:00,85.96,86.06,85.68,85.91,33191.0,77.0488,77.1385,76.7978,77.004,33191.0
2022-07-07 11:15:00,85.95,86.18,85.93,86.14,40678.0,77.0399,77.246,77.0219,77.2102,40678.0
2022-07-07 11:20:00,86.14,86.4,85.96,86.4,62398.0,77.2102,77.4432,77.0488,77.4432,62398.0
2022-07-07 11:25:00,86.39,86.74,86.37,86.71,62637.0,77.4342,77.748,77.4163,77.7211,62637.0
2022-07-07 11:30:00,86.7,86.78,86.57,86.7,90246.0,77.7121,77.7838,77.5956,77.7121,90246.0
2022-07-07 11:35:00,86.7,86.72,86.35,86.44,62632.0,77.7121,77.73,77.3984,77.4791,62632.0
2022-07-07 11:40:00,86.49,86.5,86.17,86.32,51020.0,77.5239,77.5328,77.237,77.3715,51020.0
2022-07-07 11:45:00,86.32,86.49,86.28,86.49,29417.0,77.3715,77.5239,77.3356,77.5239,29417.0
2022-07-07 11:50:00,86.49,86.57,86.3,86.42,72181.0,77.5239,77.5956,77.3536,77.4611,72181.0
2022-07-07 11:55:00,86.43,86.61,86.37,86.52,71651.0,77.4701,77.6314,77.4163,77.5508,71651.0
2022-07-07 12:00:00,86.51,86.57,86.42,86.53,39621.0,77.5418,77.5956,77.4611,77.5597,39621.0
2022-07-07 12:05:00,86.55,86.65,86.39,86.56,47199.0,77.5777,77.6673,77.4342,77.5866,47199.0
2022-07-07 12:10:00,86.55,86.59,86.33,86.55,22094.0,77.5777,77.6135,77.3805,77.5777,22094.0
2022-07-07 12:15:00,86.56,86.79,86.55,86.73,23245.0,77.5866,77.7928,77.5777,77.739,23245.0
2022-07-07 12:20:00,86.73,86.76,86.57,86.69,21645.0,77.739,77.7659,77.5956,77.7031,21645.0
2022-07-07 12:25:00,86.71,86.81,86.66,86.69,27402.0,77.7211,77.8107,77.6763,77.7031,27402.0
2022-07-07 12:30:00,86.69,86.72,86.57,86.67,21012.0,77.7031,77.73,77.5956,77.6852,21012.0
2022-07-07 12:35:00,86.67,86.74,86.54,86.57,55143.0,77.6852,77.748,77.5687,77.5956,55143.0
2022-07-07 12:40:00,86.56,86.76,86.53,86.54,20199.0,77.5866,77.7659,77.5597,77.5687,20199.0
2022-07-07 12:45:00,86.55,86.67,86.38,86.52,34739.0,77.5777,77.6852,77.4253,77.5508,34739.0
2022-07-07 12:50:00,86.52,86.69,86.46,86.59,22392.0,77.5508,77.7031,77.497,77.6135,22392.0
2022-07-07 12:55:00,86.58,86.85,86.47,86.76,38276.0,77.6045,77.8466,77.5059,77.7659,38276.0
2022-07-07 13:00:00,86.76,86.8,86.61,86.66,23476.0,77.7659,77.8017,77.6314,77.6763,23476.0
2022-07-07 13:05:00,86.66,86.77,86.5,86.75,50506.0,77.6763,77.7748,77.5328,77.7569,50506.0
2022-07-07 13:10:00,86.76,86.78,86.55,86.57,35675.0,77.7659,77.7838,77.5777,77.5956,35675.0
2022-07-07 13:15:00,86.58,86.8,86.5,86.53,31659.0,77.6045,77.8017,77.5328,77.5597,31659.0
2022-07-07 13:20:00,86.51,86.55,86.21,86.35,24984.0,77.5418,77.5777,77.2729,77.3984,24984.0
2022-07-07 13:25:00,86.35,86.36,86.06,86.07,33976.0,77.3984,77.4074,77.1385,77.1474,33976.0
2022-07-07 13:30:00,86.07,86.3,86.07,86.22,24827.0,77.1474,77.3536,77.1474,77.2819,24827.0
2022-07-07 13:35:00,86.21,86.51,86.21,86.4,28749.0,77.2729,77.5418,77.2729,77.4432,28749.0
2022-07-07 13:40:00,86.41,86.5,86.26,86.28,22856.0,77.4522,77.5328,77.3177,77.3356,22856.0
2022-07-07 13:45:00,86.28,86.37,86.2,86.23,20160.0,77.3356,77.4163,77.2639,77.2908,20160.0
2022-07-07 13:50:00,86.25,86.42,86.24,86.35,20767.0,77.3088,77.4611,77.2998,77.3984,20767.0
2022-07-07 13:55:00,86.35,86.38,86.27,86.28,31212.0,77.3984,77.4253,77.3267,77.3356,31212.0
2022-07-07 14:00:00,86.28,86.46,86.27,86.32,38971.0,77.3356,77.497,77.3267,77.3715,38971.0
2022-07-07 14:05:00,86.38,86.44,86.34,86.42,18421.0,77.4253,77.4791,77.3894,77.4611,18421.0
2022-07-07 14:10:00,86.4,86.4,86.24,86.3,29795.0,77.4432,77.4432,77.2998,77.3536,29795.0
2022-07-07 14:15:00,86.31,86.36,86.26,86.29,25648.0,77.3625,77.4074,77.3177,77.3446,25648.0
2022-07-07 14:20:00,86.3,86.38,86.16,86.19,18937.0,77.3536,77.4253,77.2281,77.255,18937.0
2022-07-07 14:25:00,86.2,86.3,86.11,86.14,24537.0,77.2639,77.3536,77.1833,77.2102,24537.0
2022-07-07 14:30:00,86.14,86.26,86.1,86.21,21503.0,77.2102,77.3177,77.1743,77.2729,21503.0
2022-07-07 14:35:00,86.23,86.47,86.14,86.45,43424.0,77.2908,77.5059,77.2102,77.488,43424.0
2022-07-07 14:40:00,86.45,86.48,86.23,86.27,75404.0,77.488,77.5149,77.2908,77.3267,75404.0
2022-07-07 14:45:00,86.26,86.5,86.26,86.42,77708.0,77.3177,77.5328,77.3177,77.4611,77708.0
2022-07-07 14:50:00,86.46,86.62,86.4,86.56,105451.0,77.497,77.6404,77.4432,77.5866,105451.0
2022-07-07 14:55:00,86.54,86.89,86.53,86.84,29350.0,77.5687,77.8824,77.5597,77.8376,29350.0
2022-07-07 15:00:00,86.86,87.05,86.84,87.05,38035.0,77.8555,78.0258,77.8376,78.0258,38035.0
2022-07-07 15:05:00,87.05,87.12,86.85,86.95,101514.0,78.0258,78.0886,77.8466,77.9362,101514.0
2022-07-07 15:10:00,86.96,87.06,86.92,87.05,37614.0,77.9452,78.0348,77.9093,78.0258,37614.0
2022-07-07 15:15:00,87.06,87.16,86.99,87.05,74189.0,78.0348,78.1244,77.972,78.0258,74189.0
2022-07-07 15:20:00,87.06,87.08,86.93,87.07,65469.0,78.0348,78.0527,77.9183,78.0437,65469.0
2022-07-07 15:25:00,87.06,87.08,86.88,86.91,40251.0,78.0348,78.0527,77.8734,77.9003,40251.0
2022-07-07 15:30:00,86.92,86.98,86.78,86.81,64869.0,77.9093,77.9631,77.7838,77.8107,64869.0
2022-07-07 15:35:00,86.81,86.88,86.6,86.69,80656.0,77.8107,77.8734,77.6225,77.7031,80656.0
2022-07-07 15:40:00,86.68,86.87,86.63,86.67,79349.0,77.6942,77.8645,77.6494,77.6852,79349.0
2022-07-07 15:45:00,86.66,86.75,86.51,86.69,79013.0,77.6763,77.7569,77.5418,77.7031,79013.0
2022-07-07 15:50:00,86.67,86.7,86.22,86.31,105421.0,77.6852,77.7121,77.2819,77.3625,105421.0
2022-07-07 15:55:00,86.3,86.42,86.21,86.24,239874.0,77.3536,77.4611,77.2729,77.2998,239874.0
2022-07-08 09:30:00,87.53,87.86,85.77,85.86,176317.0,78.4561,78.7519,76.8785,76.9592,176317.0
2022-07-08 09:35:00,85.82,86.14,85.47,85.81,75719.0,76.9233,77.2102,76.6096,76.9144,75719.0
2022-07-08 09:40:00,85.84,86.11,85.53,85.76,56059.0,76.9413,77.1833,76.6634,76.8696,56059.0
2022-07-08 09:45:00,85.8,86.14,85.32,85.55,53380.0,76.9054,77.2102,76.4752,76.6813,53380.0
2022-07-08 09:50:00,85.56,85.62,84.92,85.2,122416.0,76.6903,76.7441,76.1166,76.3676,122416.0
2022-07-08 09:55:00,85.22,85.4,84.9,85.31,52094.0,76.3855,76.5469,76.0987,76.4662,52094.0
2022-07-08 10:00:00,85.32,85.32,84.67,85.01,100545.0,76.4752,76.4752,75.8925,76.1973,100545.0
2022-07-08 10:05:00,84.97,85.05,84.8,84.95,51228.0,76.1614,76.2332,76.0091,76.1435,51228.0
2022-07-08 10:10:00,84.94,85.3,84.68,85.19,43190.0,76.1346,76.4572,75.9015,76.3586,43190.0
2022-07-08 10:15:00,85.25,85.28,84.89,85.17,108521.0,76.4124,76.4393,76.0897,76.3407,108521.0
2022-07-08 10:20:00,85.2,85.56,85.02,85.56,101426.0,76.3676,76.6903,76.2063,76.6903,101426.0
2022-07-08 10:25:00,85.61,86.29,85.61,85.97,70521.0,76.7351,77.3446,76.7351,77.0578,70521.0
2022-07-08 10:30:00,85.9,86.09,85.75,85.77,66329.0,76.995,77.1653,76.8606,76.8785,66329.0
2022-07-08 10:35:00,85.78,86.15,85.63,85.95,37207.0,76.8875,77.2191,76.753,77.0399,37207.0
2022-07-08 10:40:00,85.9,86.45,85.85,86.44,39804.0,76.995,77.488,76.9502,77.4791,39804.0
2022-07-08 10:45:00,86.49,86.85,86.39,86.8,47752.0,77.5239,77.8466,77.4342,77.8017,47752.0
2022-07-08 10:50:00,86.85,86.87,86.36,86.37,57563.0,77.8466,77.8645,77.4074,77.4163,57563.0
2022-07-08 10:55:00,86.36,86.54,86.21,86.47,29541.0,77.4074,77.5687,77.2729,77.5059,29541.0
2022-07-08 11:00:00,86.48,86.53,86.09,86.24,38725.0,77.5149,77.5597,77.1653,77.2998,38725.0
2022-07-08 11:05:00,86.2,86.44,85.98,86.39,41691.0,77.2639,77.4791,77.0667,77.4342,41691.0
2022-07-08 11:10:00,86.44,86.48,86.26,86.39,32720.0,77.4791,77.5149,77.3177,77.4342,32720.0
2022-07-08 11:15:00,86.38,86.44,86.22,86.31,57814.0,77.4253,77.4791,77.2819,77.3625,57814.0
2022-07-08 11:20:00,86.31,86.58,86.31,86.47,24296.0,77.3625,77.6045,77.3625,77.5059,24296.0
2022-07-08 11:25:00,86.48,86.8,86.48,86.72,40223.0,77.5149,77.8017,77.5149,77.73,40223.0
2022-07-08 11:30:00,86.76,86.96,86.64,86.7,32688.0,77.7659,77.9452,77.6583,77.7121,32688.0
2022-07-08 11:35:00,86.72,86.74,86.53,86.6,34645.0,77.73,77.748,77.5597,77.6225,34645.0
2022-07-08 11:40:00,86.61,86.74,86.49,86.63,33571.0,77.6314,77.748,77.5239,77.6494,33571.0
2022-07-08 11:45:00,86.64,86.8,86.49,86.61,58416.0,77.6583,77.8017,77.5239,77.6314,58416.0
2022-07-08 11:50:00,86.6,86.76,86.6,86.67,49103.0,77.6225,77.7659,77.6225,77.6852,49103.0
2022-07-08 11:55:00,86.66,86.78,86.56,86.73,77907.0,77.6763,77.7838,77.5866,77.739,77907.0
2022-07-08 12:00:00,86.76,86.77,86.51,86.53,32523.0,77.7659,77.7748,77.5418,77.5597,32523.0
2022-07-08 12:05:00,86.51,86.63,86.36,86.56,30452.0,77.5418,77.6494,77.4074,77.5866,30452.0
2022-07-08 12:10:00,86.56,86.76,86.55,86.71,20684.0,77.5866,77.7659,77.5777,77.7211,20684.0
2022-07-08 12:15:00,86.71,86.83,86.67,86.74,34852.0,77.7211,77.8286,77.6852,77.748,34852.0
2022-07-08 12:20:00,86.77,86.85,86.48,86.53,32153.0,77.7748,77.8466,77.5149,77.5597,32153.0
2022-07-08 12:25:00,86.54,86.67,86.5,86.55,33504.0,77.5687,77.6852,77.5328,77.5777,33504.0
2022-07-08 12:30:00,86.54,86.54,86.31,86.32,96052.0,77.5687,77.5687,77.3625,77.3715,96052.0
2022-07-08 12:35:00,86.33,86.46,86.24,86.25,19426.0,77.3805,77.497,77.2998,77.3088,19426.0
2022-07-08 12:40:00,86.24,86.49,86.14,86.49,24364.0,77.2998,77.5239,77.2102,77.5239,24364.0
2022-07-08 12:45:00,86.46,86.57,86.36,86.51,31739.0,77.497,77.5956,77.4074,77.5418,31739.0
2022-07-08 12:50:00,86.52,86.55,86.25,86.3,21256.0,77.5508,77.5777,77.3088,77.3536,21256.0
2022-07-08 12:55:00,86.31,86.42,86.14,86.17,19781.0,77.3625,77.4611,77.2102,77.237,19781.0
2022-07-08 13:00:00,86.2,86.23,86.02,86.1,17398.0,77.2639,77.2908,77.1026,77.1743,17398.0
2022-07-08 13:05:00,86.13,86.19,86.04,86.05,12916.0,77.2012,77.255,77.1205,77.1295,12916.0
2022-07-08 13:10:00,86.07,86.38,86.07,86.34,17516.0,77.1474,77.4253,77.1474,77.3894,17516.0
2022-07-08 13:15:00,86.33,86.33,86.03,86.07,18442.0,77.3805,77.3805,77.1116,77.1474,18442.0
2022-07-08 13:20:00,86.06,86.17,86.04,86.1,14217.0,77.1385,77.237,77.1205,77.1743,14217.0
2022-07-08 13:25:00,86.11,86.23,86.1,86.2,18168.0,77.1833,77.2908,77.1743,77.2639,18168.0
2022-07-08 13:30:00,86.2,86.43,86.2,86.36,10208.0,77.2639,77.4701,77.2639,77.4074,10208.0
2022-07-08 13:35:00,86.37,86.39,86.14,86.24,35122.0,77.4163,77.4342,77.2102,77.2998,35122.0
2022-07-08 13:40:00,86.25,86.36,86.23,86.36,12331.0,77.3088,77.4074,77.2908,77.4074,12331.0
2022-07-08 13:45:00,86.35,86.48,86.28,86.44,17947.0,77.3984,77.5149,77.3356,77.4791,17947.0
2022-07-08 13:50:00,86.46,86.5,86.36,86.47,18487.0,77.497,77.5328,77.4074,77.5059,18487.0
2022-07-08 13:55:00,86.47,86.56,86.24,86.32,49918.0,77.5059,77.5866,77.2998,77.3715,49918.0
2022-07-08 14:00:00,86.37,86.39,86.22,86.34,18394.0,77.4163,77.4342,77.2819,77.3894,18394.0
2022-07-08 14:05:00,86.34,86.47,86.31,86.41,15546.0,77.3894,77.5059,77.3625,77.4522,15546.0
2022-07-08 14:10:00,86.42,86.59,86.38,86.51,19640.0,77.4611,77.6135,77.4253,77.5418,19640.0
2022-07-08 14:15:00,86.51,86.65,86.44,86.51,28051.0,77.5418,77.6673,77.4791,77.5418,28051.0
2022-07-08 14:20:00,86.51,86.68,86.46,86.61,20033.0,77.5418,77.6942,77.497,77.6314,20033.0
2022-07-08 14:25:00,86.62,86.83,86.61,86.8,23062.0,77.6404,77.8286,77.6314,77.8017,23062.0
2022-07-08 14:30:00,86.8,86.95,86.77,86.82,26580.0,77.8017,77.9362,77.7748,77.8197,26580.0
2022-07-08 14:35:00,86.84,86.86,86.74,86.84,30810.0,77.8376,77.8555,77.748,77.8376,30810.0
2022-07-08 14:40:00,86.83,86.91,86.78,86.87,29217.0,77.8286,77.9003,77.7838,77.8645,29217.0
2022-07-08 14:45:00,86.87,86.9,86.72,86.75,35969.0,77.8645,77.8914,77.73,77.7569,35969.0
2022-07-08 14:50:00,86.75,86.77,86.63,86.65,22840.0,77.7569,77.7748,77.6494,77.6673,22840.0
2022-07-08 14:55:00,86.64,86.75,86.6,86.73,22929.0,77.6583,77.7569,77.6225,77.739,22929.0
2022-07-08 15:00:00,86.74,87.05,86.67,87.02,62228.0,77.748,78.0258,77.6852,77.9989,62228.0
2022-07-08 15:05:00,87.02,87.04,86.69,86.69,54162.0,77.9989,78.0169,77.7031,77.7031,54162.0
2022-07-08 15:10:00,86.69,86.86,86.63,86.82,28449.0,77.7031,77.8555,77.6494,77.8197,28449.0
2022-07-08 15:15:00,86.81,86.81,86.67,86.73,26401.0,77.8107,77.8107,77.6852,77.739,26401.0
2022-07-08 15:20:00,86.73,86.76,86.64,86.66,37975.0,77.739,77.7659,77.6583,77.6763,37975.0
2022-07-08 15:25:00,86.66,86.87,86.6,86.87,40226.0,77.6763,77.8645,77.6225,77.8645,40226.0
2022-07-08 15:30:00,86.87,86.88,86.52,86.64,65672.0,77.8645,77.8734,77.5508,77.6583,65672.0
2022-07-08 15:35:00,86.64,86.73,86.59,86.66,70894.0,77.6583,77.739,77.6135,77.6763,70894.0
2022-07-08 15:40:00,86.67,86.89,86.63,86.85,76154.0,77.6852,77.8824,77.6494,77.8466,76154.0
2022-07-08 15:45:00,86.86,86.88,86.62,86.67,99325.0,77.8555,77.8734,77.6404,77.6852,99325.0
2022-07-08 15:50:00,86.65,86.75,86.56,86.68,108869.0,77.6673,77.7569,77.5866,77.6942,108869.0
2022-07-08 15:55:00,86.68,86.84,86.39,86.42,231264.0,77.6942,77.8376,77.4342,77.4611,231264.0
2022-07-11 09:30:00,85.59,86.29,85.11,85.75,169230.0,76.7172,77.3446,76.2869,76.8606,169230.0
2022-07-11 09:35:00,85.72,86.26,85.39,86.15,50820.0,76.8337,77.3177,76.5379,77.2191,50820.0
2022-07-11 09:40:00,86.16,86.18,85.23,85.75,94945.0,77.2281,77.246,76.3945,76.8606,94945.0
2022-07-11 09:45:00,85.78,85.93,84.87,85.07,56980.0,76.8875,77.0219,76.0718,76.2511,56980.0
2022-07-11 09:50:00,84.99,85.63,84.81,85.53,44379.0,76.1794,76.753,76.018,76.6634,44379.0
2022-07-11 09:55:00,85.61,86.6,85.49,86.41,56884.0,76.7351,77.6225,76.6275,77.4522,56884.0
2022-07-11 10:00:00,86.34,86.4,86.01,86.06,40535.0,77.3894,77.4432,77.0936,77.1385,40535.0
2022-07-11 10:05:00,86.01,86.02,85.16,85.38,30059.0,77.0936,77.1026,76.3318,76.5289,30059.0
2022-07-11 10:10:00,85.34,85.5,84.88,84.9,25286.0,76.4931,76.6365,76.0808,76.0987,25286.0
2022-07-11 10:15:00,84.91,85.0,84.55,84.57,30388.0,76.1077,76.1883,75.785,75.8029,30388.0
2022-07-11 10:20:00,84.62,84.89,84.49,84.88,31096.0,75.8477,76.0897,75.7312,76.0808,31096.0
2022-07-11 10:25:00,84.85,84.92,84.49,84.65,42886.0,76.0539,76.1166,75.7312,75.8746,42886.0
2022-07-11 10:30:00,84.67,84.72,84.44,84.72,47703.0,75.8925,75.9374,75.6864,75.9374,47703.0
2022-07-11 10:35:00,84.72,84.97,84.43,84.92,28809.0,75.9374,76.1614,75.6774,76.1166,28809.0
2022-07-11 10:40:00,84.91,84.95,84.64,84.79,27378.0,76.1077,76.1435,75.8657,76.0001,27378.0
2022-07-11 10:45:00,84.81,85.03,84.68,84.88,23846.0,76.018,76.2152,75.9015,76.0808,23846.0
2022-07-11 10:50:00,84.86,85.07,84.77,85.02,33193.0,76.0629,76.2511,75.9822,76.2063,33193.0
2022-07-11 10:55:00,85.03,85.17,84.62,84.65,30862.0,76.2152,76.3407,75.8477,75.8746,30862.0
2022-07-11 11:00:00,84.63,84.68,84.5,84.52,25029.0,75.8567,75.9015,75.7402,75.7581,25029.0
2022-07-11 11:05:00,84.53,84.61,84.34,84.38,24120.0,75.7671,75.8388,75.5968,75.6326,24120.0
2022-07-11 11:10:00,84.34,84.44,84.19,84.28,29132.0,75.5968,75.6864,75.4623,75.543,29132.0
2022-07-11 11:15:00,84.3,84.57,84.22,84.38,32189.0,75.5609,75.8029,75.4892,75.6326,32189.0
2022-07-11 11:20:00,84.32,84.51,84.27,84.36,33757.0,75.5788,75.7491,75.534,75.6147,33757.0
2022-07-11 11:25:00,84.42,84.83,84.42,84.82,71500.0,75.6685,76.036,75.6685,76.027,71500.0
2022-07-11 11:30:00,84.8,84.94,84.67,84.86,48730.0,76.0091,76.1346,75.8925,76.0629,48730.0
2022-07-11 11:35:00,84.88,84.96,84.76,84.9,47736.0,76.0808,76.1525,75.9732,76.0987,47736.0
2022-07-11 11:40:00,84.89,85.05,84.78,84.93,24878.0,76.0897,76.2332,75.9911,76.1256,24878.0
2022-07-11 11:45:00,84.93,84.98,84.75,84.86,40181.0,76.1256,76.1704,75.9643,76.0629,40181.0
2022-07-11 11:50:00,84.83,85.03,84.8,84.93,26748.0,76.036,76.2152,76.0091,76.1256,26748.0
2022-07-11 11:55:00,84.85,85.14,84.81,85.1,22346.0,76.0539,76.3138,76.018,76.278,22346.0
2022-07-11 12:00:00,85.13,85.15,84.92,84.92,27221.0,76.3049,76.3228,76.1166,76.1166,27221.0
2022-07-11 12:05:00,84.95,85.02,84.75,84.96,18872.0,76.1435,76.2063,75.9643,76.1525,18872.0
2022-07-11 12:10:00,84.94,84.96,84.85,84.96,14591.0,76.1346,76.1525,76.0539,76.1525,14591.0
2022-07-11 12:15:00,84.96,85.03,84.84,84.99,17717.0,76.1525,76.2152,76.0449,76.1794,17717.0
2022-07-11 12:20:00,84.98,85.01,84.84,85.01,20019.0,76.1704,76.1973,76.0449,76.1973,20019.0
2022-07-11 12:25:00,85.01,85.17,84.91,85.05,15399.0,76.1973,76.3407,76.1077,76.2332,15399.0
2022-07-11 12:30:00,85.02,85.11,84.92,85.07,29709.0,76.2063,76.2869,76.1166,76.2511,29709.0
2022-07-11 12:35:00,85.07,85.28,85.05,85.28,40760.0,76.2511,76.4393,76.2332,76.4393,40760.0
2022-07-11 12:40:00,85.28,85.47,85.27,85.42,38100.0,76.4393,76.6096,76.4303,76.5648,38100.0
2022-07-11 12:45:00,85.42,85.48,85.36,85.45,30223.0,76.5648,76.6186,76.511,76.5917,30223.0
2022-07-11 12:50:00,85.45,85.45,85.3,85.38,45655.0,76.5917,76.5917,76.4572,76.5289,45655.0
2022-07-11 12:55:00,85.39,85.49,85.31,85.32,45654.0,76.5379,76.6275,76.4662,76.4752,45654.0
2022-07-11 13:00:00,85.31,85.7,85.27,85.59,25844.0,76.4662,76.8158,76.4303,76.7172,25844.0
2022-07-11 13:05:00,85.58,85.81,85.56,85.81,18663.0,76.7082,76.9144,76.6903,76.9144,18663.0
2022-07-11 13:10:00,85.76,85.83,85.66,85.72,28731.0,76.8696,76.9323,76.7799,76.8337,28731.0
2022-07-11 13:15:00,85.74,85.86,85.64,85.84,15823.0,76.8516,76.9592,76.762,76.9413,15823.0
2022-07-11 13:20:00,85.84,85.94,85.73,85.76,18137.0,76.9413,77.0309,76.8427,76.8696,18137.0
2022-07-11 13:25:00,85.78,85.87,85.71,85.84,13409.0,76.8875,76.9681,76.8247,76.9413,13409.0
2022-07-11 13:30:00,85.83,86.04,85.66,85.92,18272.0,76.9323,77.1205,76.7799,77.013,18272.0
2022-07-11 13:35:00,85.88,85.9,85.77,85.85,21417.0,76.9771,76.995,76.8785,76.9502,21417.0
2022-07-11 13:40:00,85.86,85.92,85.79,85.81,16080.0,76.9592,77.013,76.8964,76.9144,16080.0
2022-07-11 13:45:00,85.79,85.86,85.62,85.62,21224.0,76.8964,76.9592,76.7441,76.7441,21224.0
2022-07-11 13:50:00,85.6,85.74,85.55,85.72,18283.0,76.7261,76.8516,76.6813,76.8337,18283.0
2022-07-11 13:55:00,85.72,85.85,85.68,85.69,16263.0,76.8337,76.9502,76.7978,76.8068,16263.0
2022-07-11 14:00:00,85.7,85.85,85.69,85.78,18106.0,76.8158,76.9502,76.8068,76.8875,18106.0
2022-07-11 14:05:00,85.79,85.83,85.63,85.69,18950.0,76.8964,76.9323,76.753,76.8068,18950.0
2022-07-11 14:10:00,85.68,85.73,85.45,85.48,22119.0,76.7978,76.8427,76.5917,76.6186,22119.0
2022-07-11 14:15:00,85.51,85.57,85.31,85.38,20214.0,76.6455,76.6992,76.4662,76.5289,20214.0
2022-07-11 14:20:00,85.37,85.46,85.22,85.44,35563.0,76.52,76.6007,76.3855,76.5827,35563.0
2022-07-11 14:25:00,85.44,85.55,85.34,85.53,16877.0,76.5827,76.6813,76.4931,76.6634,16877.0
2022-07-11 14:30:00,85.52,85.59,85.46,85.54,41220.0,76.6544,76.7172,76.6007,76.6724,41220.0
2022-07-11 14:35:00,85.54,85.65,85.54,85.63,16141.0,76.6724,76.771,76.6724,76.753,16141.0
2022-07-11 14:40:00,85.63,85.74,85.59,85.72,14619.0,76.753,76.8516,76.7172,76.8337,14619.0
2022-07-11 14:45:00,85.74,85.76,85.69,85.7,13315.0,76.8516,76.8696,76.8068,76.8158,13315.0
2022-07-11 14:50:00,85.7,85.75,85.61,85.68,24637.0,76.8158,76.8606,76.7351,76.7978,24637.0
2022-07-11 14:55:00,85.67,85.73,85.5,85.5,23399.0,76.7889,76.8427,76.6365,76.6365,23399.0
2022-07-11 15:00:00,85.52,85.59,85.48,85.5,22674.0,76.6544,76.7172,76.6186,76.6365,22674.0
2022-07-11 15:05:00,85.49,85.69,85.45,85.59,33931.0,76.6275,76.8068,76.5917,76.7172,33931.0
2022-07-11 15:10:00,85.59,85.63,85.49,85.55,54150.0,76.7172,76.753,76.6275,76.6813,54150.0
2022-07-11 15:15:00,85.54,85.59,85.31,85.37,32475.0,76.6724,76.7172,76.4662,76.52,32475.0
2022-07-11 15:20:00,85.37,85.53,85.37,85.45,27121.0,76.52,76.6634,76.52,76.5917,27121.0
2022-07-11 15:25:00,85.43,85.62,85.42,85.55,19247.0,76.5738,76.7441,76.5648,76.6813,19247.0
2022-07-11 15:30:00,85.54,85.63,85.52,85.6,34508.0,76.6724,76.753,76.6544,76.7261,34508.0
2022-07-11 15:35:00,85.6,85.6,85.44,85.48,44452.0,76.7261,76.7261,76.5827,76.6186,44452.0
2022-07-11 15:40:00,85.47,85.47,85.23,85.29,85153.0,76.6096,76.6096,76.3945,76.4483,85153.0
2022-07-11 15:45:00,85.27,85.39,85.18,85.29,63126.0,76.4303,76.5379,76.3497,76.4483,63126.0
2022-07-11 15:50:00,85.3,85.46,85.21,85.45,77724.0,76.4572,76.6007,76.3766,76.5917,77724.0
2022-07-11 15:55:00,85.44,85.56,85.35,85.52,195354.0,76.5827,76.6903,76.5021,76.6544,195354.0
2022-07-12 09:30:00,82.56,83.91,82.25,83.47,238440.0,74.0013,75.2113,73.7234,74.8169,238440.0
2022-07-12 09:35:00,83.53,83.94,83.22,83.67,82196.0,74.8707,75.2382,74.5929,74.9962,82196.0
2022-07-12 09:40:00,83.69,84.01,82.94,83.15,71743.0,75.0141,75.301,74.3419,74.5301,71743.0
2022-07-12 09:45:00,83.13,83.21,82.15,82.29,98748.0,74.5122,74.5839,73.6338,73.7593,98748.0
2022-07-12 09:50:00,82.26,82.41,81.61,82.34,149384.0,73.7324,73.8668,73.1498,73.8041,149384.0
2022-07-12 09:55:00,82.37,82.68,82.19,82.54,92791.0,73.831,74.1088,73.6696,73.9834,92791.0
2022-07-12 10:00:00,82.51,82.63,81.95,82.2,75970.0,73.9565,74.064,73.4545,73.6786,75970.0
2022-07-12 10:05:00,82.2,82.87,82.2,82.74,65598.0,73.6786,74.2791,73.6786,74.1626,65598.0
2022-07-12 10:10:00,82.75,83.43,82.65,83.42,27503.0,74.1716,74.7811,74.082,74.7721,27503.0
2022-07-12 10:15:00,83.44,83.55,83.22,83.34,46021.0,74.7901,74.8887,74.5929,74.7004,46021.0
2022-07-12 10:20:00,83.32,83.61,83.12,83.47,29147.0,74.6825,74.9424,74.5032,74.8169,29147.0
2022-07-12 10:25:00,83.5,83.61,83.11,83.22,37750.0,74.8438,74.9424,74.4943,74.5929,37750.0
2022-07-12 10:30:00,83.2,83.24,82.79,83.07,33929.0,74.5749,74.6108,74.2074,74.4584,33929.0
2022-07-12 10:35:00,83.04,83.46,83.03,83.24,25637.0,74.4315,74.808,74.4226,74.6108,25637.0
2022-07-12 10:40:00,83.28,83.49,83.0,83.49,28636.0,74.6466,74.8349,74.3957,74.8349,28636.0
2022-07-12 10:45:00,83.5,83.59,82.99,83.24,24889.0,74.8438,74.9245,74.3867,74.6108,24889.0
2022-07-12 10:50:00,83.23,83.23,82.85,82.86,31502.0,74.6018,74.6018,74.2612,74.2702,31502.0
2022-07-12 10:55:00,82.92,83.25,82.87,83.12,24621.0,74.324,74.6198,74.2791,74.5032,24621.0
2022-07-12 11:00:00,83.13,83.18,82.85,83.15,20989.0,74.5122,74.557,74.2612,74.5301,20989.0
2022-07-12 11:05:00,83.16,83.5,83.13,83.47,38608.0,74.5391,74.8438,74.5122,74.8169,38608.0
2022-07-12 11:10:00,83.46,83.68,83.4,83.59,22769.0,74.808,75.0052,74.7542,74.9245,22769.0
2022-07-12 11:15:00,83.6,83.66,83.33,83.57,21222.0,74.9335,74.9873,74.6915,74.9066,21222.0
2022-07-12 11:20:00,83.58,83.82,83.36,83.8,26995.0,74.9155,75.1307,74.7184,75.1127,26995.0
2022-07-12 11:25:00,83.77,83.79,83.48,83.57,50789.0,75.0858,75.1038,74.8259,74.9066,50789.0
2022-07-12 11:30:00,83.59,83.75,83.5,83.72,36013.0,74.9245,75.0679,74.8438,75.041,36013.0
2022-07-12 11:35:00,83.7,83.82,83.65,83.67,33028.0,75.0231,75.1307,74.9783,74.9962,33028.0
2022-07-12 11:40:00,83.66,83.66,83.44,83.56,16715.0,74.9873,74.9873,74.7901,74.8976,16715.0
2022-07-12 11:45:00,83.6,83.65,83.31,83.47,26118.0,74.9335,74.9783,74.6735,74.8169,26118.0
2022-07-12 11:50:00,83.46,83.61,83.24,83.61,25088.0,74.808,74.9424,74.6108,74.9424,25088.0
2022-07-12 11:55:00,83.6,83.68,83.53,83.61,13459.0,74.9335,75.0052,74.8707,74.9424,13459.0
2022-07-12 12:00:00,83.6,83.6,83.21,83.23,21396.0,74.9335,74.9335,74.5839,74.6018,21396.0
2022-07-12 12:05:00,83.26,83.42,83.19,83.21,27355.0,74.6287,74.7721,74.566,74.5839,27355.0
2022-07-12 12:10:00,83.19,83.42,83.16,83.42,23782.0,74.566,74.7721,74.5391,74.7721,23782.0
2022-07-12 12:15:00,83.48,83.48,83.02,83.06,34703.0,74.8259,74.8259,74.4136,74.4495,34703.0
2022-07-12 12:20:00,83.05,83.33,83.02,83.27,28200.0,74.4405,74.6915,74.4136,74.6377,28200.0
2022-07-12 12:25:00,83.25,83.34,83.16,83.2,28389.0,74.6198,74.7004,74.5391,74.5749,28389.0
2022-07-12 12:30:00,83.18,83.36,83.12,83.3,17702.0,74.557,74.7184,74.5032,74.6646,17702.0
2022-07-12 12:35:00,83.26,83.39,83.22,83.29,10022.0,74.6287,74.7452,74.5929,74.6556,10022.0
2022-07-12 12:40:00,83.27,83.4,83.26,83.35,16934.0,74.6377,74.7542,74.6287,74.7094,16934.0
2022-07-12 12:45:00,83.35,83.47,83.27,83.39,15519.0,74.7094,74.8169,74.6377,74.7452,15519.0
2022-07-12 12:50:00,83.38,83.38,83.09,83.11,21357.0,74.7363,74.7363,74.4763,74.4943,21357.0
2022-07-12 12:55:00,83.12,83.15,82.98,83.14,30836.0,74.5032,74.5301,74.3777,74.5212,30836.0
2022-07-12 13:00:00,83.13,83.3,83.05,83.27,25556.0,74.5122,74.6646,74.4405,74.6377,25556.0
2022-07-12 13:05:00,83.29,83.59,83.29,83.39,22318.0,74.6556,74.9245,74.6556,74.7452,22318.0
2022-07-12 13:10:00,83.37,83.39,83.02,83.03,23713.0,74.7273,74.7452,74.4136,74.4226,23713.0
2022-07-12 13:15:00,83.03,83.19,83.0,83.07,47156.0,74.4226,74.566,74.3957,74.4584,47156.0
2022-07-12 13:20:00,83.08,83.44,83.07,83.38,23930.0,74.4674,74.7901,74.4584,74.7363,23930.0
2022-07-12 13:25:00,83.39,83.45,83.27,83.41,12963.0,74.7452,74.799,74.6377,74.7632,12963.0
2022-07-12 13:30:00,83.42,83.46,83.33,83.37,19578.0,74.7721,74.808,74.6915,74.7273,19578.0
2022-07-12 13:35:00,83.36,83.42,83.28,83.32,33645.0,74.7184,74.7721,74.6466,74.6825,33645.0
2022-07-12 13:40:00,83.31,83.35,83.21,83.34,82070.0,74.6735,74.7094,74.5839,74.7004,82070.0
2022-07-12 13:45:00,83.34,83.6,83.28,83.55,48813.0,74.7004,74.9335,74.6466,74.8887,48813.0
2022-07-12 13:50:00,83.52,83.7,83.38,83.7,20505.0,74.8618,75.0231,74.7363,75.0231,20505.0
2022-07-12 13:55:00,83.73,83.85,83.66,83.84,31977.0,75.05,75.1576,74.9873,75.1486,31977.0
2022-07-12 14:00:00,83.82,83.88,83.74,83.85,27927.0,75.1307,75.1844,75.059,75.1576,27927.0
2022-07-12 14:05:00,83.87,83.87,83.73,83.78,34776.0,75.1755,75.1755,75.05,75.0948,34776.0
2022-07-12 14:10:00,83.77,83.99,83.74,83.97,28118.0,75.0858,75.283,75.059,75.2651,28118.0
2022-07-12 14:15:00,83.96,84.03,83.88,83.95,16615.0,75.2562,75.3189,75.1844,75.2472,16615.0
2022-07-12 14:20:00,83.98,84.04,83.83,83.86,10733.0,75.2741,75.3279,75.1396,75.1665,10733.0
2022-07-12 14:25:00,83.84,83.94,83.78,83.88,24593.0,75.1486,75.2382,75.0948,75.1844,24593.0
2022-07-12 14:30:00,83.87,83.92,83.75,83.76,25653.0,75.1755,75.2203,75.0679,75.0769,25653.0
2022-07-12 14:35:00,83.77,83.83,83.68,83.69,15451.0,75.0858,75.1396,75.0052,75.0141,15451.0
2022-07-12 14:40:00,83.69,83.71,83.59,83.59,73271.0,75.0141,75.0321,74.9245,74.9245,73271.0
2022-07-12 14:45:00,83.59,83.75,83.57,83.73,21686.0,74.9245,75.0679,74.9066,75.05,21686.0
2022-07-12 14:50:00,83.72,83.72,83.47,83.49,36643.0,75.041,75.041,74.8169,74.8349,36643.0
2022-07-12 14:55:00,83.49,83.63,83.48,83.48,44046.0,74.8349,74.9604,74.8259,74.8259,44046.0
2022-07-12 15:00:00,83.48,83.48,83.19,83.21,60494.0,74.8259,74.8259,74.566,74.5839,60494.0
2022-07-12 15:05:00,83.21,83.24,82.99,83.07,60023.0,74.5839,74.6108,74.3867,74.4584,60023.0
2022-07-12 15:10:00,83.07,83.21,83.02,83.15,27118.0,74.4584,74.5839,74.4136,74.5301,27118.0
2022-07-12 15:15:00,83.17,83.31,83.04,83.29,31725.0,74.548,74.6735,74.4315,74.6556,31725.0
2022-07-12 15:20:00,83.26,83.29,83.06,83.11,36572.0,74.6287,74.6556,74.4495,74.4943,36572.0
2022-07-12 15:25:00,83.11,83.24,83.07,83.09,22962.0,74.4943,74.6108,74.4584,74.4763,22962.0
2022-07-12 15:30:00,83.09,83.32,83.07,83.1,47557.0,74.4763,74.6825,74.4584,74.4853,47557.0
2022-07-12 15:35:00,83.08,83.18,82.99,83.16,73405.0,74.4674,74.557,74.3867,74.5391,73405.0
2022-07-12 15:40:00,83.17,83.34,83.17,83.31,46951.0,74.548,74.7004,74.548,74.6735,46951.0
2022-07-12 15:45:00,83.3,83.43,83.22,83.42,58060.0,74.6646,74.7811,74.5929,74.7721,58060.0
2022-07-12 15:50:00,83.42,83.61,83.33,83.44,82904.0,74.7721,74.9424,74.6915,74.7901,82904.0
2022-07-12 15:55:00,83.43,83.56,83.29,83.53,240937.0,74.7811,74.8976,74.6556,74.8707,240937.0
2022-07-13 09:30:00,82.36,84.44,82.36,84.34,224694.0,73.822,75.6864,73.822,75.5968,224694.0
2022-07-13 09:35:00,84.34,84.78,83.98,84.06,97875.0,75.5968,75.9911,75.2741,75.3458,97875.0
2022-07-13 09:40:00,84.09,84.55,84.09,84.51,84148.0,75.3727,75.785,75.3727,75.7491,84148.0
2022-07-13 09:45:00,84.5,84.74,83.91,84.31,81081.0,75.7402,75.9553,75.2113,75.5699,81081.0
2022-07-13 09:50:00,84.38,84.87,84.35,84.76,53118.0,75.6326,76.0718,75.6057,75.9732,53118.0
2022-07-13 09:55:00,84.77,85.19,84.75,84.8,106646.0,75.9822,76.3586,75.9643,76.0091,106646.0
2022-07-13 10:00:00,84.79,84.84,83.88,84.08,77014.0,76.0001,76.0449,75.1844,75.3637,77014.0
2022-07-13 10:05:00,84.09,84.25,83.58,83.81,60763.0,75.3727,75.5161,74.9155,75.1217,60763.0
2022-07-13 10:10:00,83.81,83.82,83.24,83.24,65572.0,75.1217,75.1307,74.6108,74.6108,65572.0
2022-07-13 10:15:00,83.25,83.58,83.02,83.31,47226.0,74.6198,74.9155,74.4136,74.6735,47226.0
2022-07-13 10:20:00,83.25,83.44,83.15,83.28,88599.0,74.6198,74.7901,74.5301,74.6466,88599.0
2022-07-13 10:25:00,83.28,83.43,82.97,83.32,47070.0,74.6466,74.7811,74.3688,74.6825,47070.0
2022-07-13 10:30:00,83.3,83.65,82.8,83.48,52190.0,74.6646,74.9783,74.2164,74.8259,52190.0
2022-07-13 10:35:00,83.54,83.86,83.42,83.76,40233.0,74.8797,75.1665,74.7721,75.0769,40233.0
2022-07-13 10:40:00,83.75,84.09,83.6,84.01,38063.0,75.0679,75.3727,74.9335,75.301,38063.0
2022-07-13 10:45:00,84.05,84.14,83.85,84.14,24842.0,75.3368,75.4175,75.1576,75.4175,24842.0
2022-07-13 10:50:00,84.2,84.45,84.15,84.3,63708.0,75.4713,75.6954,75.4265,75.5609,63708.0
2022-07-13 10:55:00,84.28,84.51,84.22,84.48,33415.0,75.543,75.7491,75.4892,75.7222,33415.0
2022-07-13 11:00:00,84.49,84.5,84.27,84.48,18868.0,75.7312,75.7402,75.534,75.7222,18868.0
2022-07-13 11:05:00,84.53,84.79,84.52,84.55,40317.0,75.7671,76.0001,75.7581,75.785,40317.0
2022-07-13 11:10:00,84.57,84.73,84.47,84.49,52848.0,75.8029,75.9463,75.7133,75.7312,52848.0
2022-07-13 11:15:00,84.53,84.53,84.07,84.09,32324.0,75.7671,75.7671,75.3547,75.3727,32324.0
2022-07-13 11:20:00,84.09,84.24,83.77,83.77,44531.0,75.3727,75.5071,75.0858,75.0858,44531.0
2022-07-13 11:25:00,83.75,83.8,83.61,83.65,37957.0,75.0679,75.1127,74.9424,74.9783,37957.0
2022-07-13 11:30:00,83.67,83.68,83.4,83.46,43305.0,74.9962,75.0052,74.7542,74.808,43305.0
2022-07-13 11:35:00,83.46,83.52,83.28,83.35,23960.0,74.808,74.8618,74.6466,74.7094,23960.0
2022-07-13 11:40:00,83.33,83.57,83.26,83.57,27265.0,74.6915,74.9066,74.6287,74.9066,27265.0
2022-07-13 11:45:00,83.53,83.68,83.47,83.62,23320.0,74.8707,75.0052,74.8169,74.9514,23320.0
2022-07-13 11:50:00,83.66,83.81,83.41,83.44,65075.0,74.9873,75.1217,74.7632,74.7901,65075.0
2022-07-13 11:55:00,83.43,83.54,83.3,83.3,21814.0,74.7811,74.8797,74.6646,74.6646,21814.0
2022-07-13 12:00:00,83.32,83.44,83.3,83.38,12534.0,74.6825,74.7901,74.6646,74.7363,12534.0
2022-07-13 12:05:00,83.4,83.63,83.34,83.5,19995.0,74.7542,74.9604,74.7004,74.8438,19995.0
2022-07-13 12:10:00,83.49,83.49,83.18,83.31,21317.0,74.8349,74.8349,74.557,74.6735,21317.0
2022-07-13 12:15:00,83.33,83.47,83.23,83.37,15617.0,74.6915,74.8169,74.6018,74.7273,15617.0
2022-07-13 12:20:00,83.38,83.54,83.35,83.44,15568.0,74.7363,74.8797,74.7094,74.7901,15568.0
2022-07-13 12:25:00,83.47,83.51,83.33,83.48,10209.0,74.8169,74.8528,74.6915,74.8259,10209.0
2022-07-13 12:30:00,83.48,83.69,83.38,83.69,19796.0,74.8259,75.0141,74.7363,75.0141,19796.0
2022-07-13 12:35:00,83.7,83.73,83.55,83.55,18460.0,75.0231,75.05,74.8887,74.8887,18460.0
2022-07-13 12:40:00,83.56,83.65,83.43,83.58,15517.0,74.8976,74.9783,74.7811,74.9155,15517.0
2022-07-13 12:45:00,83.54,83.75,83.53,83.69,32950.0,74.8797,75.0679,74.8707,75.0141,32950.0
2022-07-13 12:50:00,83.7,83.87,83.58,83.86,34819.0,75.0231,75.1755,74.9155,75.1665,34819.0
2022-07-13 12:55:00,83.84,83.85,83.66,83.73,49766.0,75.1486,75.1576,74.9873,75.05,49766.0
2022-07-13 13:00:00,83.73,84.0,83.62,83.75,65713.0,75.05,75.292,74.9514,75.0679,65713.0
2022-07-13 13:05:00,83.75,83.9,83.51,83.58,16600.0,75.0679,75.2024,74.8528,74.9155,16600.0
2022-07-13 13:10:00,83.59,83.92,83.59,83.84,26133.0,74.9245,75.2203,74.9245,75.1486,26133.0
2022-07-13 13:15:00,83.84,83.84,83.59,83.63,43849.0,75.1486,75.1486,74.9245,74.9604,43849.0
2022-07-13 13:20:00,83.65,83.75,83.55,83.73,19158.0,74.9783,75.0679,74.8887,75.05,19158.0
2022-07-13 13:25:00,83.73,83.74,83.56,83.65,65164.0,75.05,75.059,74.8976,74.9783,65164.0
2022-07-13 13:30:00,83.66,83.88,83.61,83.83,46516.0,74.9873,75.1844,74.9424,75.1396,46516.0
2022-07-13 13:35:00,83.83,83.83,83.63,83.64,75715.0,75.1396,75.1396,74.9604,74.9693,75715.0
2022-07-13 13:40:00,83.64,83.72,83.54,83.65,26677.0,74.9693,75.041,74.8797,74.9783,26677.0
2022-07-13 13:45:00,83.68,83.89,83.68,83.85,72551.0,75.0052,75.1934,75.0052,75.1576,72551.0
2022-07-13 13:50:00,83.84,84.07,83.77,83.95,26172.0,75.1486,75.3547,75.0858,75.2472,26172.0
2022-07-13 13:55:00,83.95,84.12,83.92,84.12,10097.0,75.2472,75.3996,75.2203,75.3996,10097.0
2022-07-13 14:00:00,84.13,84.13,83.54,83.63,30402.0,75.4085,75.4085,74.8797,74.9604,30402.0
2022-07-13 14:05:00,83.59,84.0,83.59,83.77,27658.0,74.9245,75.292,74.9245,75.0858,27658.0
2022-07-13 14:10:00,83.81,84.04,83.74,84.01,14178.0,75.1217,75.3279,75.059,75.301,14178.0
2022-07-13 14:15:00,83.98,84.0,83.82,83.93,15948.0,75.2741,75.292,75.1307,75.2293,15948.0
2022-07-13 14:20:00,83.91,83.92,83.73,83.78,26545.0,75.2113,75.2203,75.05,75.0948,26545.0
2022-07-13 14:25:00,83.79,84.11,83.73,84.11,20034.0,75.1038,75.3906,75.05,75.3906,20034.0
2022-07-13 14:30:00,84.1,84.24,84.06,84.24,26651.0,75.3816,75.5071,75.3458,75.5071,26651.0
2022-07-13 14:35:00,84.24,84.29,84.1,84.29,21462.0,75.5071,75.5519,75.3816,75.5519,21462.0
2022-07-13 14:40:00,84.3,84.36,84.16,84.26,26361.0,75.5609,75.6147,75.4354,75.5251,26361.0
2022-07-13 14:45:00,84.28,84.34,84.14,84.16,30148.0,75.543,75.5968,75.4175,75.4354,30148.0
2022-07-13 14:50:00,84.15,84.23,83.92,83.92,22300.0,75.4265,75.4982,75.2203,75.2203,22300.0
2022-07-13 14:55:00,83.88,84.12,83.86,84.12,23720.0,75.1844,75.3996,75.1665,75.3996,23720.0
2022-07-13 15:00:00,84.11,84.14,83.98,84.09,22592.0,75.3906,75.4175,75.2741,75.3727,22592.0
2022-07-13 15:05:00,84.08,84.09,83.81,83.84,25312.0,75.3637,75.3727,75.1217,75.1486,25312.0
2022-07-13 15:10:00,83.84,83.97,83.81,83.88,16837.0,75.1486,75.2651,75.1217,75.1844,16837.0
2022-07-13 15:15:00,83.89,83.94,83.79,83.9,20907.0,75.1934,75.2382,75.1038,75.2024,20907.0
2022-07-13 15:20:00,83.92,84.0,83.84,83.93,34977.0,75.2203,75.292,75.1486,75.2293,34977.0
2022-07-13 15:25:00,83.92,83.97,83.71,83.78,23902.0,75.2203,75.2651,75.0321,75.0948,23902.0
2022-07-13 15:30:00,83.77,83.82,83.44,83.48,46407.0,75.0858,75.1307,74.7901,74.8259,46407.0
2022-07-13 15:35:00,83.47,83.53,83.41,83.45,69986.0,74.8169,74.8707,74.7632,74.799,69986.0
2022-07-13 15:40:00,83.46,83.69,83.42,83.42,46421.0,74.808,75.0141,74.7721,74.7721,46421.0
2022-07-13 15:45:00,83.42,83.43,83.27,83.32,75168.0,74.7721,74.7811,74.6377,74.6825,75168.0
2022-07-13 15:50:00,83.31,83.33,83.08,83.22,87544.0,74.6735,74.6915,74.4674,74.5929,87544.0
2022-07-13 15:55:00,83.21,83.22,83.05,83.07,239038.0,74.5839,74.5929,74.4405,74.4584,239038.0
2022-07-14 09:30:00,79.83,81.1,79.72,81.04,227721.0,71.5543,72.6926,71.4557,72.6389,227721.0
2022-07-14 09:35:00,80.97,81.16,80.31,80.33,85786.0,72.5761,72.7464,71.9845,72.0025,85786.0
2022-07-14 09:40:00,80.29,80.35,79.58,79.66,139298.0,71.9666,72.0204,71.3302,71.4019,139298.0
2022-07-14 09:45:00,79.64,79.9,79.28,79.49,99446.0,71.384,71.617,71.0613,71.2495,99446.0
2022-07-14 09:50:00,79.48,80.35,79.38,79.97,89752.0,71.2406,72.0204,71.1509,71.6798,89752.0
2022-07-14 09:55:00,80.01,80.04,79.53,79.53,82536.0,71.7156,71.7425,71.2854,71.2854,82536.0
2022-07-14 10:00:00,79.55,79.55,78.9,78.95,101673.0,71.3033,71.3033,70.7207,70.7655,101673.0
2022-07-14 10:05:00,78.98,79.02,78.51,78.52,101231.0,70.7924,70.8283,70.3711,70.3801,101231.0
2022-07-14 10:10:00,78.53,78.94,78.3,78.81,149939.0,70.3891,70.7566,70.1829,70.64,149939.0
2022-07-14 10:15:00,78.79,79.03,78.64,78.9,101719.0,70.6221,70.8372,70.4877,70.7207,101719.0
2022-07-14 10:20:00,78.91,79.01,78.58,78.76,82139.0,70.7297,70.8193,70.4339,70.5952,82139.0
2022-07-14 10:25:00,78.75,79.15,78.63,79.05,77716.0,70.5863,70.9448,70.4787,70.8552,77716.0
2022-07-14 10:30:00,79.07,79.07,78.45,78.53,52405.0,70.8731,70.8731,70.3174,70.3891,52405.0
2022-07-14 10:35:00,78.58,79.34,78.51,79.34,60416.0,70.4339,71.1151,70.3711,71.1151,60416.0
2022-07-14 10:40:00,79.33,79.44,79.05,79.26,38201.0,71.1061,71.2047,70.8552,71.0434,38201.0
2022-07-14 10:45:00,79.25,79.25,78.87,79.08,79341.0,71.0344,71.0344,70.6938,70.882,79341.0
2022-07-14 10:50:00,79.14,79.56,79.12,79.5,169928.0,70.9358,71.3123,70.9179,71.2585,169928.0
2022-07-14 10:55:00,79.51,79.53,79.18,79.23,92541.0,71.2675,71.2854,70.9717,71.0165,92541.0
2022-07-14 11:00:00,79.24,79.93,79.15,79.76,87912.0,71.0255,71.6439,70.9448,71.4916,87912.0
2022-07-14 11:05:00,79.78,79.95,79.5,79.87,93311.0,71.5095,71.6619,71.2585,71.5901,93311.0
2022-07-14 11:10:00,79.86,79.87,79.32,79.46,36037.0,71.5812,71.5901,71.0972,71.2227,36037.0
2022-07-14 11:15:00,79.47,79.58,79.17,79.36,27746.0,71.2316,71.3302,70.9627,71.133,27746.0
2022-07-14 11:20:00,79.36,79.78,79.3,79.54,97605.0,71.133,71.5095,71.0792,71.2944,97605.0
2022-07-14 11:25:00,79.54,79.8,79.46,79.58,109231.0,71.2944,71.5274,71.2227,71.3302,109231.0
2022-07-14 11:30:00,79.56,79.6,79.24,79.34,50946.0,71.3123,71.3481,71.0255,71.1151,50946.0
2022-07-14 11:35:00,79.35,79.67,79.08,79.66,56547.0,71.1241,71.4109,70.882,71.4019,56547.0
2022-07-14 11:40:00,79.68,80.1,79.67,80.02,42911.0,71.4198,71.7963,71.4109,71.7246,42911.0
2022-07-14 11:45:00,80.02,80.28,79.81,80.26,87278.0,71.7246,71.9576,71.5364,71.9397,87278.0
2022-07-14 11:50:00,80.28,80.62,80.23,80.25,108403.0,71.9576,72.2624,71.9128,71.9308,108403.0
2022-07-14 11:55:00,80.26,80.27,80.03,80.13,83063.0,71.9397,71.9487,71.7336,71.8232,83063.0
2022-07-14 12:00:00,80.11,80.19,79.91,79.92,45238.0,71.8053,71.877,71.626,71.635,45238.0
2022-07-14 12:05:00,79.92,80.24,79.91,80.08,44678.0,71.635,71.9218,71.626,71.7784,44678.0
2022-07-14 12:10:00,80.09,80.31,79.93,80.19,104352.0,71.7873,71.9845,71.6439,71.877,104352.0
2022-07-14 12:15:00,80.18,80.38,80.07,80.19,40929.0,71.868,72.0473,71.7694,71.877,40929.0
2022-07-14 12:20:00,80.19,80.28,79.75,79.77,41157.0,71.877,71.9576,71.4826,71.5005,41157.0
2022-07-14 12:25:00,79.75,79.8,79.48,79.5,33825.0,71.4826,71.5274,71.2406,71.2585,33825.0
2022-07-14 12:30:00,79.5,79.77,79.49,79.53,50904.0,71.2585,71.5005,71.2495,71.2854,50904.0
2022-07-14 12:35:00,79.51,79.75,79.46,79.68,33128.0,71.2675,71.4826,71.2227,71.4198,33128.0
2022-07-14 12:40:00,79.69,79.76,79.52,79.72,30184.0,71.4288,71.4916,71.2764,71.4557,30184.0
2022-07-14 12:45:00,79.73,79.75,79.4,79.47,31574.0,71.4647,71.4826,71.1689,71.2316,31574.0
2022-07-14 12:50:00,79.48,79.64,79.48,79.61,29188.0,71.2406,71.384,71.2406,71.3571,29188.0
2022-07-14 12:55:00,79.6,79.62,79.35,79.48,29924.0,71.3481,71.3661,71.1241,71.2406,29924.0
2022-07-14 13:00:00,79.49,79.63,79.35,79.58,30822.0,71.2495,71.375,71.1241,71.3302,30822.0
2022-07-14 13:05:00,79.55,79.64,79.43,79.62,25990.0,71.3033,71.384,71.1958,71.3661,25990.0
2022-07-14 13:10:00,79.61,79.65,79.37,79.61,43520.0,71.3571,71.393,71.142,71.3571,43520.0
2022-07-14 13:15:00,79.66,80.27,79.63,80.24,58954.0,71.4019,71.9487,71.375,71.9218,58954.0
2022-07-14 13:20:00,80.25,80.51,80.17,80.41,77339.0,71.9308,72.1638,71.859,72.0742,77339.0
2022-07-14 13:25:00,80.44,80.46,80.11,80.18,71940.0,72.1011,72.119,71.8053,71.868,71940.0
2022-07-14 13:30:00,80.16,80.2,79.99,80.09,68830.0,71.8501,71.8859,71.6977,71.7873,68830.0
2022-07-14 13:35:00,80.09,80.3,80.05,80.24,45550.0,71.7873,71.9756,71.7515,71.9218,45550.0
2022-07-14 13:40:00,80.22,80.27,80.03,80.18,47918.0,71.9039,71.9487,71.7336,71.868,47918.0
2022-07-14 13:45:00,80.18,80.36,80.11,80.35,44988.0,71.868,72.0294,71.8053,72.0204,44988.0
2022-07-14 13:50:00,80.35,80.43,80.14,80.27,33787.0,72.0204,72.0921,71.8322,71.9487,33787.0
2022-07-14 13:55:00,80.28,80.46,80.25,80.41,25923.0,71.9576,72.119,71.9308,72.0742,25923.0
2022-07-14 14:00:00,80.41,80.49,80.29,80.37,34917.0,72.0742,72.1459,71.9666,72.0383,34917.0
2022-07-14 14:05:00,80.37,80.51,80.3,80.35,46868.0,72.0383,72.1638,71.9756,72.0204,46868.0
2022-07-14 14:10:00,80.35,80.42,80.15,80.38,37320.0,72.0204,72.0831,71.8411,72.0473,37320.0
2022-07-14 14:15:00,80.4,80.59,80.33,80.54,66525.0,72.0652,72.2355,72.0025,72.1907,66525.0
2022-07-14 14:20:00,80.56,80.66,80.44,80.44,47057.0,72.2086,72.2983,72.1011,72.1011,47057.0
2022-07-14 14:25:00,80.47,80.55,80.36,80.55,40540.0,72.1279,72.1997,72.0294,72.1997,40540.0
2022-07-14 14:30:00,80.56,80.56,80.38,80.49,70288.0,72.2086,72.2086,72.0473,72.1459,70288.0
2022-07-14 14:35:00,80.49,80.72,80.45,80.7,57979.0,72.1459,72.352,72.11,72.3341,57979.0
2022-07-14 14:40:00,80.7,80.71,80.4,80.5,47361.0,72.3341,72.3431,72.0652,72.1548,47361.0
2022-07-14 14:45:00,80.5,80.84,80.5,80.84,49814.0,72.1548,72.4596,72.1548,72.4596,49814.0
2022-07-14 14:50:00,80.85,80.91,80.62,80.62,65072.0,72.4686,72.5223,72.2624,72.2624,65072.0
2022-07-14 14:55:00,80.63,80.88,80.62,80.88,46974.0,72.2714,72.4954,72.2624,72.4954,46974.0
2022-07-14 15:00:00,80.9,81.04,80.84,80.88,46244.0,72.5134,72.6389,72.4596,72.4954,46244.0
2022-07-14 15:05:00,80.86,80.99,80.7,80.84,59883.0,72.4775,72.594,72.3341,72.4596,59883.0
2022-07-14 15:10:00,80.84,81.17,80.77,81.17,35640.0,72.4596,72.7554,72.3968,72.7554,35640.0
2022-07-14 15:15:00,81.18,81.29,81.06,81.27,45697.0,72.7643,72.8629,72.6568,72.845,45697.0
2022-07-14 15:20:00,81.27,81.47,81.26,81.47,77278.0,72.845,73.0243,72.8361,73.0243,77278.0
2022-07-14 15:25:00,81.47,81.6,81.46,81.59,86215.0,73.0243,73.1408,73.0153,73.1318,86215.0
2022-07-14 15:30:00,81.59,81.61,81.31,81.35,111263.0,73.1318,73.1498,72.8809,72.9167,111263.0
2022-07-14 15:35:00,81.36,81.5,81.3,81.42,126764.0,72.9257,73.0512,72.8719,72.9795,126764.0
2022-07-14 15:40:00,81.42,81.57,81.34,81.56,92833.0,72.9795,73.1139,72.9078,73.105,92833.0
2022-07-14 15:45:00,81.55,81.77,81.54,81.7,181251.0,73.096,73.2932,73.087,73.2304,181251.0
2022-07-14 15:50:00,81.71,81.77,81.51,81.51,157411.0,73.2394,73.2932,73.0601,73.0601,157411.0
2022-07-14 15:55:00,81.5,81.72,81.43,81.61,308174.0,73.0512,73.2484,72.9884,73.1498,308174.0
2022-07-15 09:30:00,83.87,83.95,82.8,82.94,434136.0,75.1755,75.2472,74.2164,74.3419,434136.0
2022-07-15 09:35:00,82.94,83.04,82.03,82.78,78170.0,74.3419,74.4315,73.5262,74.1985,78170.0
2022-07-15 09:40:00,82.77,82.98,82.51,82.9,60194.0,74.1895,74.3777,73.9565,74.306,60194.0
2022-07-15 09:45:00,82.85,83.22,82.71,83.02,87838.0,74.2612,74.5929,74.1357,74.4136,87838.0
2022-07-15 09:50:00,83.0,83.2,82.49,83.2,79321.0,74.3957,74.5749,73.9385,74.5749,79321.0
2022-07-15 09:55:00,83.2,83.45,82.87,83.06,74408.0,74.5749,74.799,74.2791,74.4495,74408.0
2022-07-15 10:00:00,83.1,83.77,83.08,83.39,100915.0,74.4853,75.0858,74.4674,74.7452,100915.0
2022-07-15 10:05:00,83.43,83.61,83.11,83.18,59264.0,74.7811,74.9424,74.4943,74.557,59264.0
2022-07-15 10:10:00,83.24,83.33,82.98,83.14,41091.0,74.6108,74.6915,74.3777,74.5212,41091.0
2022-07-15 10:15:00,83.13,83.16,82.83,82.96,47856.0,74.5122,74.5391,74.2433,74.3598,47856.0
2022-07-15 10:20:00,82.95,83.23,82.78,83.12,53945.0,74.3509,74.6018,74.1985,74.5032,53945.0
2022-07-15 10:25:00,83.14,83.59,83.05,83.57,45914.0,74.5212,74.9245,74.4405,74.9066,45914.0
2022-07-15 10:30:00,83.59,83.7,83.34,83.4,41097.0,74.9245,75.0231,74.7004,74.7542,41097.0
2022-07-15 10:35:00,83.41,83.48,82.93,82.98,37455.0,74.7632,74.8259,74.3329,74.3777,37455.0
2022-07-15 10:40:00,83.04,83.21,82.71,82.87,35752.0,74.4315,74.5839,74.1357,74.2791,35752.0
2022-07-15 10:45:00,82.8,82.95,82.56,82.64,32876.0,74.2164,74.3509,74.0013,74.073,32876.0
2022-07-15 10:50:00,82.64,82.86,82.57,82.84,26832.0,74.073,74.2702,74.0102,74.2523,26832.0
2022-07-15 10:55:00,82.82,82.9,82.66,82.78,30053.0,74.2343,74.306,74.0909,74.1985,30053.0
2022-07-15 11:00:00,82.81,82.91,82.7,82.72,34418.0,74.2254,74.315,74.1268,74.1447,34418.0
2022-07-15 11:05:00,82.73,82.94,82.65,82.87,37435.0,74.1537,74.3419,74.082,74.2791,37435.0
2022-07-15 11:10:00,82.9,82.9,82.38,82.62,53245.0,74.306,74.306,73.8399,74.0551,53245.0
2022-07-15 11:15:00,82.55,82.73,82.41,82.44,30418.0,73.9923,74.1537,73.8668,73.8937,30418.0
2022-07-15 11:20:00,82.44,82.65,82.19,82.2,43007.0,73.8937,74.082,73.6696,73.6786,43007.0
2022-07-15 11:25:00,82.2,82.61,82.2,82.58,37350.0,73.6786,74.0461,73.6786,74.0192,37350.0
2022-07-15 11:30:00,82.56,82.69,82.24,82.34,32145.0,74.0013,74.1178,73.7145,73.8041,32145.0
2022-07-15 11:35:00,82.35,82.48,82.3,82.39,27441.0,73.8131,73.9296,73.7682,73.8489,27441.0
2022-07-15 11:40:00,82.39,82.44,82.25,82.42,32759.0,73.8489,73.8937,73.7234,73.8758,32759.0
2022-07-15 11:45:00,82.43,82.5,82.31,82.35,22355.0,73.8848,73.9475,73.7772,73.8131,22355.0
2022-07-15 11:50:00,82.33,82.36,82.17,82.17,28837.0,73.7951,73.822,73.6517,73.6517,28837.0
2022-07-15 11:55:00,82.13,82.26,82.06,82.16,24667.0,73.6159,73.7324,73.5531,73.6428,24667.0
2022-07-15 12:00:00,82.19,82.25,81.92,81.92,30895.0,73.6696,73.7234,73.4276,73.4276,30895.0
2022-07-15 12:05:00,81.92,82.18,81.86,82.12,28751.0,73.4276,73.6607,73.3739,73.6069,28751.0
2022-07-15 12:10:00,82.11,82.28,82.1,82.21,16491.0,73.5979,73.7503,73.589,73.6876,16491.0
2022-07-15 12:15:00,82.23,82.31,82.21,82.29,15015.0,73.7055,73.7772,73.6876,73.7593,15015.0
2022-07-15 12:20:00,82.3,82.32,81.95,81.95,31908.0,73.7682,73.7862,73.4545,73.4545,31908.0
2022-07-15 12:25:00,81.94,82.06,81.94,81.99,23734.0,73.4456,73.5531,73.4456,73.4904,23734.0
2022-07-15 12:30:00,82.02,82.09,81.89,82.01,14815.0,73.5173,73.58,73.4007,73.5083,14815.0
2022-07-15 12:35:00,82.05,82.08,81.87,81.9,17571.0,73.5442,73.571,73.3828,73.4097,17571.0
2022-07-15 12:40:00,81.89,82.11,81.81,81.87,25715.0,73.4007,73.5979,73.329,73.3828,25715.0
2022-07-15 12:45:00,81.86,82.07,81.86,82.02,19953.0,73.3739,73.5621,73.3739,73.5173,19953.0
2022-07-15 12:50:00,82.04,82.06,81.96,82.06,19196.0,73.5352,73.5531,73.4635,73.5531,19196.0
2022-07-15 12:55:00,82.09,82.11,81.98,82.09,15917.0,73.58,73.5979,73.4814,73.58,15917.0
2022-07-15 13:00:00,82.07,82.31,82.07,82.3,18795.0,73.5621,73.7772,73.5621,73.7682,18795.0
2022-07-15 13:05:00,82.31,82.41,82.27,82.34,19423.0,73.7772,73.8668,73.7413,73.8041,19423.0
2022-07-15 13:10:00,82.34,82.41,82.29,82.38,49744.0,73.8041,73.8668,73.7593,73.8399,49744.0
2022-07-15 13:15:00,82.39,82.45,82.34,82.37,22417.0,73.8489,73.9027,73.8041,73.831,22417.0
2022-07-15 13:20:00,82.38,82.44,82.33,82.37,20054.0,73.8399,73.8937,73.7951,73.831,20054.0
2022-07-15 13:25:00,82.38,82.38,82.17,82.25,36762.0,73.8399,73.8399,73.6517,73.7234,36762.0
2022-07-15 13:30:00,82.25,82.27,82.12,82.2,16909.0,73.7234,73.7413,73.6069,73.6786,16909.0
2022-07-15 13:35:00,82.19,82.23,81.94,82.08,23557.0,73.6696,73.7055,73.4456,73.571,23557.0
2022-07-15 13:40:00,82.1,82.11,81.98,82.06,25051.0,73.589,73.5979,73.4814,73.5531,25051.0
2022-07-15 13:45:00,82.06,82.14,81.99,82.03,29054.0,73.5531,73.6248,73.4904,73.5262,29054.0
2022-07-15 13:50:00,82.03,82.16,81.9,81.91,35170.0,73.5262,73.6428,73.4097,73.4187,35170.0
2022-07-15 13:55:00,81.9,81.99,81.87,81.95,59790.0,73.4097,73.4904,73.3828,73.4545,59790.0
2022-07-15 14:00:00,81.96,82.1,81.88,82.08,31841.0,73.4635,73.589,73.3918,73.571,31841.0
2022-07-15 14:05:00,82.09,82.11,81.97,82.1,17470.0,73.58,73.5979,73.4724,73.589,17470.0
2022-07-15 14:10:00,82.12,82.24,82.12,82.24,23111.0,73.6069,73.7145,73.6069,73.7145,23111.0
2022-07-15 14:15:00,82.24,82.36,82.22,82.36,28003.0,73.7145,73.822,73.6965,73.822,28003.0
2022-07-15 14:20:00,82.34,82.45,82.32,82.39,28438.0,73.8041,73.9027,73.7862,73.8489,28438.0
2022-07-15 14:25:00,82.41,82.41,82.18,82.22,26237.0,73.8668,73.8668,73.6607,73.6965,26237.0
2022-07-15 14:30:00,82.22,82.33,82.2,82.33,21576.0,73.6965,73.7951,73.6786,73.7951,21576.0
2022-07-15 14:35:00,82.33,82.33,82.23,82.27,24121.0,73.7951,73.7951,73.7055,73.7413,24121.0
2022-07-15 14:40:00,82.29,82.5,82.28,82.49,23955.0,73.7593,73.9475,73.7503,73.9385,23955.0
2022-07-15 14:45:00,82.51,82.57,82.44,82.47,33303.0,73.9565,74.0102,73.8937,73.9206,33303.0
2022-07-15 14:50:00,82.45,82.49,82.35,82.38,17926.0,73.9027,73.9385,73.8131,73.8399,17926.0
2022-07-15 14:55:00,82.38,82.52,82.35,82.47,31572.0,73.8399,73.9654,73.8131,73.9206,31572.0
2022-07-15 15:00:00,82.47,82.55,82.42,82.5,28364.0,73.9206,73.9923,73.8758,73.9475,28364.0
2022-07-15 15:05:00,82.5,82.5,82.4,82.43,24999.0,73.9475,73.9475,73.8579,73.8848,24999.0
2022-07-15 15:10:00,82.43,82.53,82.42,82.47,30975.0,73.8848,73.9744,73.8758,73.9206,30975.0
2022-07-15 15:15:00,82.47,82.53,82.45,82.46,33905.0,73.9206,73.9744,73.9027,73.9117,33905.0
2022-07-15 15:20:00,82.48,82.63,82.47,82.55,40075.0,73.9296,74.064,73.9206,73.9923,40075.0
2022-07-15 15:25:00,82.54,82.62,82.51,82.57,44344.0,73.9834,74.0551,73.9565,74.0102,44344.0
2022-07-15 15:30:00,82.59,82.6,82.3,82.33,60225.0,74.0282,74.0371,73.7682,73.7951,60225.0
2022-07-15 15:35:00,82.34,82.56,82.34,82.49,71888.0,73.8041,74.0013,73.8041,73.9385,71888.0
2022-07-15 15:40:00,82.48,82.75,82.48,82.73,77264.0,73.9296,74.1716,73.9296,74.1537,77264.0
2022-07-15 15:45:00,82.73,82.81,82.57,82.57,78291.0,74.1537,74.2254,74.0102,74.0102,78291.0
2022-07-15 15:50:00,82.58,82.69,82.41,82.48,106755.0,74.0192,74.1178,73.8668,73.9296,106755.0
2022-07-15 15:55:00,82.48,83.0,82.48,82.89,244393.0,73.9296,74.3957,73.9296,74.2971,244393.0
2022-07-18 09:30:00,84.74,86.09,84.53,85.8,216312.0,75.9553,77.1653,75.7671,76.9054,216312.0
2022-07-18 09:35:00,85.83,86.39,85.33,86.36,110432.0,76.9323,77.4342,76.4841,77.4074,110432.0
2022-07-18 09:40:00,86.34,86.37,85.84,86.0,81075.0,77.3894,77.4163,76.9413,77.0847,81075.0
2022-07-18 09:45:00,86.04,86.25,85.3,85.57,86907.0,77.1205,77.3088,76.4572,76.6992,86907.0
2022-07-18 09:50:00,85.61,86.09,85.54,86.05,47472.0,76.7351,77.1653,76.6724,77.1295,47472.0
2022-07-18 09:55:00,86.02,86.31,85.94,86.07,46121.0,77.1026,77.3625,77.0309,77.1474,46121.0
2022-07-18 10:00:00,86.1,86.12,85.7,85.86,51367.0,77.1743,77.1922,76.8158,76.9592,51367.0
2022-07-18 10:05:00,85.89,86.21,85.75,85.77,65180.0,76.9861,77.2729,76.8606,76.8785,65180.0
2022-07-18 10:10:00,85.8,86.0,85.34,85.4,39315.0,76.9054,77.0847,76.4931,76.5469,39315.0
2022-07-18 10:15:00,85.44,86.02,85.44,85.86,30857.0,76.5827,77.1026,76.5827,76.9592,30857.0
2022-07-18 10:20:00,85.81,85.86,85.53,85.57,25906.0,76.9144,76.9592,76.6634,76.6992,25906.0
2022-07-18 10:25:00,85.57,85.57,85.25,85.32,25725.0,76.6992,76.6992,76.4124,76.4752,25725.0
2022-07-18 10:30:00,85.3,85.55,85.29,85.41,28287.0,76.4572,76.6813,76.4483,76.5558,28287.0
2022-07-18 10:35:00,85.42,85.76,85.37,85.68,47198.0,76.5648,76.8696,76.52,76.7978,47198.0
2022-07-18 10:40:00,85.72,85.98,85.65,85.91,39441.0,76.8337,77.0667,76.771,77.004,39441.0
2022-07-18 10:45:00,85.93,86.01,85.77,85.88,41603.0,77.0219,77.0936,76.8785,76.9771,41603.0
2022-07-18 10:50:00,85.9,85.95,85.78,85.95,24689.0,76.995,77.0399,76.8875,77.0399,24689.0
2022-07-18 10:55:00,85.95,86.07,85.71,85.72,38286.0,77.0399,77.1474,76.8247,76.8337,38286.0
2022-07-18 11:00:00,85.72,85.73,85.29,85.4,79973.0,76.8337,76.8427,76.4483,76.5469,79973.0
2022-07-18 11:05:00,85.4,85.44,85.17,85.17,24726.0,76.5469,76.5827,76.3407,76.3407,24726.0
2022-07-18 11:10:00,85.17,85.31,85.08,85.3,18404.0,76.3407,76.4662,76.26,76.4572,18404.0
2022-07-18 11:15:00,85.3,85.35,85.13,85.28,19068.0,76.4572,76.5021,76.3049,76.4393,19068.0
2022-07-18 11:20:00,85.27,85.47,85.23,85.47,30709.0,76.4303,76.6096,76.3945,76.6096,30709.0
2022-07-18 11:25:00,85.5,85.5,85.3,85.39,19044.0,76.6365,76.6365,76.4572,76.5379,19044.0
2022-07-18 11:30:00,85.38,85.5,85.27,85.42,29088.0,76.5289,76.6365,76.4303,76.5648,29088.0
2022-07-18 11:35:00,85.4,85.56,85.35,85.54,31523.0,76.5469,76.6903,76.5021,76.6724,31523.0
2022-07-18 11:40:00,85.51,85.62,85.5,85.58,21062.0,76.6455,76.7441,76.6365,76.7082,21062.0
2022-07-18 11:45:00,85.61,85.61,85.32,85.34,37376.0,76.7351,76.7351,76.4752,76.4931,37376.0
2022-07-18 11:50:00,85.34,85.59,85.34,85.46,19209.0,76.4931,76.7172,76.4931,76.6007,19209.0
2022-07-18 11:55:00,85.45,85.58,85.37,85.56,27864.0,76.5917,76.7082,76.52,76.6903,27864.0
2022-07-18 12:00:00,85.55,85.65,85.55,85.56,39003.0,76.6813,76.771,76.6813,76.6903,39003.0
2022-07-18 12:05:00,85.55,85.59,85.33,85.41,29480.0,76.6813,76.7172,76.4841,76.5558,29480.0
2022-07-18 12:10:00,85.41,85.47,85.33,85.36,40545.0,76.5558,76.6096,76.4841,76.511,40545.0
2022-07-18 12:15:00,85.36,85.43,85.26,85.3,19260.0,76.511,76.5738,76.4214,76.4572,19260.0
2022-07-18 12:20:00,85.32,85.41,85.29,85.35,20540.0,76.4752,76.5558,76.4483,76.5021,20540.0
2022-07-18 12:25:00,85.35,85.35,85.14,85.14,19866.0,76.5021,76.5021,76.3138,76.3138,19866.0
2022-07-18 12:30:00,85.16,85.18,84.95,85.1,32137.0,76.3318,76.3497,76.1435,76.278,32137.0
2022-07-18 12:35:00,85.11,85.2,85.09,85.17,20029.0,76.2869,76.3676,76.269,76.3407,20029.0
2022-07-18 12:40:00,85.18,85.25,85.16,85.22,27244.0,76.3497,76.4124,76.3318,76.3855,27244.0
2022-07-18 12:45:00,85.22,85.33,85.13,85.32,25195.0,76.3855,76.4841,76.3049,76.4752,25195.0
2022-07-18 12:50:00,85.32,85.37,85.24,85.27,24034.0,76.4752,76.52,76.4035,76.4303,24034.0
2022-07-18 12:55:00,85.28,85.36,85.15,85.33,42815.0,76.4393,76.511,76.3228,76.4841,42815.0
2022-07-18 13:00:00,85.34,85.57,85.28,85.54,25682.0,76.4931,76.6992,76.4393,76.6724,25682.0
2022-07-18 13:05:00,85.54,85.6,85.5,85.6,26776.0,76.6724,76.7261,76.6365,76.7261,26776.0
2022-07-18 13:10:00,85.59,85.8,85.58,85.8,42774.0,76.7172,76.9054,76.7082,76.9054,42774.0
2022-07-18 13:15:00,85.8,85.91,85.8,85.83,32768.0,76.9054,77.004,76.9054,76.9323,32768.0
2022-07-18 13:20:00,85.83,85.99,85.83,85.89,41737.0,76.9323,77.0757,76.9323,76.9861,41737.0
2022-07-18 13:25:00,85.91,86.18,85.9,86.17,55475.0,77.004,77.246,76.995,77.237,55475.0
2022-07-18 13:30:00,86.18,86.31,86.09,86.18,42235.0,77.246,77.3625,77.1653,77.246,42235.0
2022-07-18 13:35:00,86.18,86.2,85.96,86.11,28500.0,77.246,77.2639,77.0488,77.1833,28500.0
2022-07-18 13:40:00,86.13,86.16,85.93,85.97,51295.0,77.2012,77.2281,77.0219,77.0578,51295.0
2022-07-18 13:45:00,85.98,86.03,85.7,85.72,76983.0,77.0667,77.1116,76.8158,76.8337,76983.0
2022-07-18 13:50:00,85.73,85.92,85.61,85.84,91693.0,76.8427,77.013,76.7351,76.9413,91693.0
2022-07-18 13:55:00,85.86,85.88,85.57,85.61,71385.0,76.9592,76.9771,76.6992,76.7351,71385.0
2022-07-18 14:00:00,85.6,85.65,85.29,85.46,47592.0,76.7261,76.771,76.4483,76.6007,47592.0
2022-07-18 14:05:00,85.47,85.56,85.41,85.52,42141.0,76.6096,76.6903,76.5558,76.6544,42141.0
2022-07-18 14:10:00,85.52,85.54,85.36,85.37,61705.0,76.6544,76.6724,76.511,76.52,61705.0
2022-07-18 14:15:00,85.37,85.59,85.34,85.53,54421.0,76.52,76.7172,76.4931,76.6634,54421.0
2022-07-18 14:20:00,85.54,85.6,85.46,85.53,38512.0,76.6724,76.7261,76.6007,76.6634,38512.0
2022-07-18 14:25:00,85.54,85.57,85.35,85.44,33368.0,76.6724,76.6992,76.5021,76.5827,33368.0
2022-07-18 14:30:00,85.44,85.68,85.44,85.65,81339.0,76.5827,76.7978,76.5827,76.771,81339.0
2022-07-18 14:35:00,85.64,85.82,85.62,85.81,31002.0,76.762,76.9233,76.7441,76.9144,31002.0
2022-07-18 14:40:00,85.82,85.86,85.68,85.76,32125.0,76.9233,76.9592,76.7978,76.8696,32125.0
2022-07-18 14:45:00,85.79,85.87,85.65,85.67,28554.0,76.8964,76.9681,76.771,76.7889,28554.0
2022-07-18 14:50:00,85.67,85.74,85.6,85.71,44421.0,76.7889,76.8516,76.7261,76.8247,44421.0
2022-07-18 14:55:00,85.71,85.74,85.6,85.62,41709.0,76.8247,76.8516,76.7261,76.7441,41709.0
2022-07-18 15:00:00,85.62,85.84,85.61,85.76,56960.0,76.7441,76.9413,76.7351,76.8696,56960.0
2022-07-18 15:05:00,85.77,85.96,85.76,85.8,76380.0,76.8785,77.0488,76.8696,76.9054,76380.0
2022-07-18 15:10:00,85.82,85.82,85.55,85.61,43125.0,76.9233,76.9233,76.6813,76.7351,43125.0
2022-07-18 15:15:00,85.63,85.89,85.62,85.87,32832.0,76.753,76.9861,76.7441,76.9681,32832.0
2022-07-18 15:20:00,85.86,85.9,85.58,85.58,37466.0,76.9592,76.995,76.7082,76.7082,37466.0
2022-07-18 15:25:00,85.58,85.63,85.28,85.3,48176.0,76.7082,76.753,76.4393,76.4572,48176.0
2022-07-18 15:30:00,85.3,85.32,84.9,84.97,69091.0,76.4572,76.4752,76.0987,76.1614,69091.0
2022-07-18 15:35:00,84.96,85.03,84.83,84.85,72756.0,76.1525,76.2152,76.036,76.0539,72756.0
2022-07-18 15:40:00,84.85,84.99,84.82,84.92,66036.0,76.0539,76.1794,76.027,76.1166,66036.0
2022-07-18 15:45:00,84.91,84.91,84.65,84.71,87001.0,76.1077,76.1077,75.8746,75.9284,87001.0
2022-07-18 15:50:00,84.69,85.1,84.66,85.09,103169.0,75.9105,76.278,75.8836,76.269,103169.0
2022-07-18 15:55:00,85.09,85.21,84.96,85.07,240759.0,76.269,76.3766,76.1525,76.2511,240759.0
2022-07-19 09:30:00,85.41,86.48,84.88,86.39,304160.0,76.5558,77.5149,76.0808,77.4342,304160.0
2022-07-19 09:35:00,86.49,86.77,86.12,86.75,52130.0,77.5239,77.7748,77.1922,77.7569,52130.0
2022-07-19 09:40:00,86.77,86.89,86.56,86.71,76571.0,77.7748,77.8824,77.5866,77.7211,76571.0
2022-07-19 09:45:00,86.73,86.87,85.97,86.28,55695.0,77.739,77.8645,77.0578,77.3356,55695.0
2022-07-19 09:50:00,86.34,86.56,86.09,86.31,47821.0,77.3894,77.5866,77.1653,77.3625,47821.0
2022-07-19 09:55:00,86.33,86.47,86.1,86.45,30429.0,77.3805,77.5059,77.1743,77.488,30429.0
2022-07-19 10:00:00,86.43,86.65,86.25,86.5,23651.0,77.4701,77.6673,77.3088,77.5328,23651.0
2022-07-19 10:05:00,86.47,86.54,86.22,86.39,37395.0,77.5059,77.5687,77.2819,77.4342,37395.0
2022-07-19 10:10:00,86.4,86.82,86.4,86.43,36501.0,77.4432,77.8197,77.4432,77.4701,36501.0
2022-07-19 10:15:00,86.43,86.77,86.09,86.77,37406.0,77.4701,77.7748,77.1653,77.7748,37406.0
2022-07-19 10:20:00,86.74,86.93,86.68,86.85,26913.0,77.748,77.9183,77.6942,77.8466,26913.0
2022-07-19 10:25:00,86.85,87.03,86.85,86.97,31765.0,77.8466,78.0079,77.8466,77.9541,31765.0
2022-07-19 10:30:00,86.97,87.06,86.75,86.99,78109.0,77.9541,78.0348,77.7569,77.972,78109.0
2022-07-19 10:35:00,86.97,86.97,86.74,86.83,33787.0,77.9541,77.9541,77.748,77.8286,33787.0
2022-07-19 10:40:00,86.85,86.93,86.58,86.72,42495.0,77.8466,77.9183,77.6045,77.73,42495.0
2022-07-19 10:45:00,86.74,86.77,86.51,86.64,29874.0,77.748,77.7748,77.5418,77.6583,29874.0
2022-07-19 10:50:00,86.65,86.89,86.64,86.75,47067.0,77.6673,77.8824,77.6583,77.7569,47067.0
2022-07-19 10:55:00,86.76,86.78,86.24,86.33,52943.0,77.7659,77.7838,77.2998,77.3805,52943.0
2022-07-19 11:00:00,86.37,86.42,86.1,86.13,43944.0,77.4163,77.4611,77.1743,77.2012,43944.0
2022-07-19 11:05:00,86.14,86.55,86.07,86.5,18767.0,77.2102,77.5777,77.1474,77.5328,18767.0
2022-07-19 11:10:00,86.51,86.59,86.37,86.37,20940.0,77.5418,77.6135,77.4163,77.4163,20940.0
2022-07-19 11:15:00,86.38,86.4,86.17,86.33,30058.0,77.4253,77.4432,77.237,77.3805,30058.0
2022-07-19 11:20:00,86.3,86.38,86.24,86.35,25492.0,77.3536,77.4253,77.2998,77.3984,25492.0
2022-07-19 11:25:00,86.37,86.63,86.35,86.6,65987.0,77.4163,77.6494,77.3984,77.6225,65987.0
2022-07-19 11:30:00,86.63,86.84,86.54,86.83,25300.0,77.6494,77.8376,77.5687,77.8286,25300.0
2022-07-19 11:35:00,86.85,86.95,86.8,86.89,39304.0,77.8466,77.9362,77.8017,77.8824,39304.0
2022-07-19 11:40:00,86.87,87.03,86.82,87.03,41389.0,77.8645,78.0079,77.8197,78.0079,41389.0
2022-07-19 11:45:00,87.04,87.09,86.87,87.01,50152.0,78.0169,78.0617,77.8645,77.99,50152.0
2022-07-19 11:50:00,87.0,87.06,86.95,87.01,22162.0,77.981,78.0348,77.9362,77.99,22162.0
2022-07-19 11:55:00,87.01,87.25,87.0,87.25,39281.0,77.99,78.2051,77.981,78.2051,39281.0
2022-07-19 12:00:00,87.25,87.3,87.15,87.26,31016.0,78.2051,78.2499,78.1155,78.2141,31016.0
2022-07-19 12:05:00,87.28,87.44,87.18,87.38,102297.0,78.232,78.3754,78.1423,78.3216,102297.0
2022-07-19 12:10:00,87.39,87.75,87.39,87.75,61065.0,78.3306,78.6533,78.3306,78.6533,61065.0
2022-07-19 12:15:00,87.75,87.89,87.71,87.88,60702.0,78.6533,78.7787,78.6174,78.7698,60702.0
2022-07-19 12:20:00,87.88,88.11,87.84,88.07,120763.0,78.7698,78.9759,78.7339,78.9401,120763.0
2022-07-19 12:25:00,88.07,88.2,87.91,88.01,56971.0,78.9401,79.0566,78.7967,78.8863,56971.0
2022-07-19 12:30:00,88.02,88.09,87.99,88.03,61939.0,78.8953,78.958,78.8684,78.9042,61939.0
2022-07-19 12:35:00,88.03,88.41,88.01,88.4,80527.0,78.9042,79.2448,78.8863,79.2359,80527.0
2022-07-19 12:40:00,88.41,88.47,88.27,88.28,46595.0,79.2448,79.2986,79.1193,79.1283,46595.0
2022-07-19 12:45:00,88.28,88.38,88.19,88.2,37843.0,79.1283,79.2179,79.0476,79.0566,37843.0
2022-07-19 12:50:00,88.19,88.28,88.16,88.21,23149.0,79.0476,79.1283,79.0208,79.0656,23149.0
2022-07-19 12:55:00,88.19,88.27,88.09,88.14,16920.0,79.0476,79.1193,78.958,79.0028,16920.0
2022-07-19 13:00:00,88.17,88.32,88.17,88.22,20627.0,79.0297,79.1642,79.0297,79.0745,20627.0
2022-07-19 13:05:00,88.22,88.22,88.08,88.17,28528.0,79.0745,79.0745,78.949,79.0297,28528.0
2022-07-19 13:10:00,88.17,88.19,88.02,88.06,30281.0,79.0297,79.0476,78.8953,78.9311,30281.0
2022-07-19 13:15:00,88.06,88.07,87.86,87.89,47958.0,78.9311,78.9401,78.7519,78.7787,47958.0
2022-07-19 13:20:00,87.88,87.96,87.82,87.96,27235.0,78.7698,78.8415,78.716,78.8415,27235.0
2022-07-19 13:25:00,87.96,88.01,87.84,87.84,26928.0,78.8415,78.8863,78.7339,78.7339,26928.0
2022-07-19 13:30:00,87.89,88.08,87.88,88.07,15176.0,78.7787,78.949,78.7698,78.9401,15176.0
2022-07-19 13:35:00,88.08,88.22,87.98,88.19,27534.0,78.949,79.0745,78.8594,79.0476,27534.0
2022-07-19 13:40:00,88.17,88.25,88.01,88.03,24221.0,79.0297,79.1014,78.8863,78.9042,24221.0
2022-07-19 13:45:00,88.05,88.18,87.99,88.15,30559.0,78.9222,79.0387,78.8684,79.0118,30559.0
2022-07-19 13:50:00,88.15,88.17,87.99,88.09,19769.0,79.0118,79.0297,78.8684,78.958,19769.0
2022-07-19 13:55:00,88.1,88.14,88.01,88.07,21785.0,78.967,79.0028,78.8863,78.9401,21785.0
2022-07-19 14:00:00,88.07,88.18,88.02,88.08,17972.0,78.9401,79.0387,78.8953,78.949,17972.0
2022-07-19 14:05:00,88.09,88.12,87.89,88.02,17519.0,78.958,78.9849,78.7787,78.8953,17519.0
2022-07-19 14:10:00,88.01,88.1,87.88,87.94,14603.0,78.8863,78.967,78.7698,78.8236,14603.0
2022-07-19 14:15:00,87.93,87.94,87.77,87.89,43213.0,78.8146,78.8236,78.6712,78.7787,43213.0
2022-07-19 14:20:00,87.88,87.93,87.68,87.7,25874.0,78.7698,78.8146,78.5905,78.6084,25874.0
2022-07-19 14:25:00,87.72,87.76,87.56,87.56,28829.0,78.6264,78.6622,78.483,78.483,28829.0
2022-07-19 14:30:00,87.58,87.68,87.53,87.62,42147.0,78.5009,78.5905,78.4561,78.5367,42147.0
2022-07-19 14:35:00,87.65,87.72,87.61,87.65,28551.0,78.5636,78.6264,78.5278,78.5636,28551.0
2022-07-19 14:40:00,87.66,87.74,87.62,87.68,32999.0,78.5726,78.6443,78.5367,78.5905,32999.0
2022-07-19 14:45:00,87.68,87.68,87.53,87.54,20042.0,78.5905,78.5905,78.4561,78.465,20042.0
2022-07-19 14:50:00,87.54,87.7,87.47,87.67,37788.0,78.465,78.6084,78.4023,78.5815,37788.0
2022-07-19 14:55:00,87.67,87.8,87.58,87.78,34742.0,78.5815,78.6981,78.5009,78.6801,34742.0
2022-07-19 15:00:00,87.81,87.86,87.7,87.83,35637.0,78.707,78.7519,78.6084,78.725,35637.0
2022-07-19 15:05:00,87.81,87.95,87.81,87.92,27576.0,78.707,78.8325,78.707,78.8056,27576.0
2022-07-19 15:10:00,87.92,87.93,87.76,87.81,37553.0,78.8056,78.8146,78.6622,78.707,37553.0
2022-07-19 15:15:00,87.82,87.88,87.76,87.87,41586.0,78.716,78.7698,78.6622,78.7608,41586.0
2022-07-19 15:20:00,87.88,88.06,87.84,88.06,79837.0,78.7698,78.9311,78.7339,78.9311,79837.0
2022-07-19 15:25:00,88.05,88.11,87.97,88.06,85714.0,78.9222,78.9759,78.8504,78.9311,85714.0
2022-07-19 15:30:00,88.06,88.14,87.94,88.03,87937.0,78.9311,79.0028,78.8236,78.9042,87937.0
2022-07-19 15:35:00,88.03,88.2,87.98,88.15,61698.0,78.9042,79.0566,78.8594,79.0118,61698.0
2022-07-19 15:40:00,88.15,88.5,88.15,88.47,80317.0,79.0118,79.3255,79.0118,79.2986,80317.0
2022-07-19 15:45:00,88.46,88.54,88.36,88.42,69101.0,79.2897,79.3614,79.2,79.2538,69101.0
2022-07-19 15:50:00,88.42,88.69,88.42,88.53,171268.0,79.2538,79.4958,79.2538,79.3524,171268.0
2022-07-19 15:55:00,88.51,88.71,88.42,88.45,472832.0,79.3345,79.5137,79.2538,79.2807,472832.0
2022-07-20 09:30:00,87.75,88.37,87.49,88.37,231885.0,78.6533,79.209,78.4202,79.209,231885.0
2022-07-20 09:35:00,88.37,88.47,88.02,88.08,63011.0,79.209,79.2986,78.8953,78.949,63011.0
2022-07-20 09:40:00,88.05,88.18,87.48,87.54,38634.0,78.9222,79.0387,78.4112,78.465,38634.0
2022-07-20 09:45:00,87.6,87.63,87.22,87.48,107116.0,78.5188,78.5457,78.1782,78.4112,107116.0
2022-07-20 09:50:00,87.54,88.25,87.47,88.1,43889.0,78.465,79.1014,78.4023,78.967,43889.0
2022-07-20 09:55:00,88.13,88.49,88.1,88.44,29398.0,78.9939,79.3165,78.967,79.2717,29398.0
2022-07-20 10:00:00,88.45,88.48,87.74,87.95,40980.0,79.2807,79.3076,78.6443,78.8325,40980.0
2022-07-20 10:05:00,87.94,87.94,87.56,87.87,38580.0,78.8236,78.8236,78.483,78.7608,38580.0
2022-07-20 10:10:00,87.88,87.9,87.57,87.59,57448.0,78.7698,78.7877,78.4919,78.5098,57448.0
2022-07-20 10:15:00,87.6,87.76,87.48,87.69,67292.0,78.5188,78.6622,78.4112,78.5995,67292.0
2022-07-20 10:20:00,87.69,87.9,87.65,87.9,39704.0,78.5995,78.7877,78.5636,78.7877,39704.0
2022-07-20 10:25:00,87.92,88.29,87.9,88.17,23290.0,78.8056,79.1373,78.7877,79.0297,23290.0
2022-07-20 10:30:00,88.17,88.21,87.84,88.11,57191.0,79.0297,79.0656,78.7339,78.9759,57191.0
2022-07-20 10:35:00,88.15,88.56,88.09,88.5,31677.0,79.0118,79.3793,78.958,79.3255,31677.0
2022-07-20 10:40:00,88.49,88.65,88.22,88.65,26412.0,79.3165,79.46,79.0745,79.46,26412.0
2022-07-20 10:45:00,88.65,89.12,88.65,89.06,52644.0,79.46,79.8812,79.46,79.8275,52644.0
2022-07-20 10:50:00,89.07,89.43,89.05,89.42,83424.0,79.8364,80.1591,79.8185,80.1501,83424.0
2022-07-20 10:55:00,89.44,89.53,89.35,89.52,57031.0,80.1681,80.2487,80.0874,80.2398,57031.0
2022-07-20 11:00:00,89.52,89.6,89.41,89.58,54975.0,80.2398,80.3115,80.1412,80.2935,54975.0
2022-07-20 11:05:00,89.55,89.56,89.2,89.35,103579.0,80.2667,80.2756,79.9529,80.0874,103579.0
2022-07-20 11:10:00,89.33,89.46,89.32,89.32,28603.0,80.0695,80.186,80.0605,80.0605,28603.0
2022-07-20 11:15:00,89.27,89.39,89.08,89.37,62356.0,80.0157,80.1232,79.8454,80.1053,62356.0
2022-07-20 11:20:00,89.38,89.44,89.12,89.12,64632.0,80.1143,80.1681,79.8812,79.8812,64632.0
2022-07-20 11:25:00,89.12,89.23,88.98,89.02,60349.0,79.8812,79.9798,79.7557,79.7916,60349.0
2022-07-20 11:30:00,89.01,89.01,88.82,88.86,26735.0,79.7826,79.7826,79.6123,79.6482,26735.0
2022-07-20 11:35:00,88.86,89.01,88.68,88.72,28275.0,79.6482,79.7826,79.4868,79.5227,28275.0
2022-07-20 11:40:00,88.7,88.75,88.54,88.72,23389.0,79.5048,79.5496,79.3614,79.5227,23389.0
2022-07-20 11:45:00,88.75,89.1,88.7,89.06,29425.0,79.5496,79.8633,79.5048,79.8275,29425.0
2022-07-20 11:50:00,89.05,89.2,88.97,89.13,24269.0,79.8185,79.9529,79.7468,79.8902,24269.0
2022-07-20 11:55:00,89.16,89.3,89.01,89.16,27273.0,79.9171,80.0426,79.7826,79.9171,27273.0
2022-07-20 12:00:00,89.13,89.18,89.01,89.18,35614.0,79.8902,79.935,79.7826,79.935,35614.0
2022-07-20 12:05:00,89.2,89.38,89.19,89.36,54470.0,79.9529,80.1143,79.944,80.0964,54470.0
2022-07-20 12:10:00,89.36,89.75,89.36,89.66,75571.0,80.0964,80.4459,80.0964,80.3653,75571.0
2022-07-20 12:15:00,89.67,89.81,89.56,89.79,64469.0,80.3742,80.4997,80.2756,80.4818,64469.0
2022-07-20 12:20:00,89.79,89.96,89.79,89.95,70241.0,80.4818,80.6342,80.4818,80.6252,70241.0
2022-07-20 12:25:00,89.95,90.04,89.91,90.0,80594.0,80.6252,80.7059,80.5893,80.67,80594.0
2022-07-20 12:30:00,90.02,90.07,89.84,90.04,30169.0,80.6879,80.7327,80.5266,80.7059,30169.0
2022-07-20 12:35:00,90.05,90.13,90.0,90.05,40550.0,80.7148,80.7865,80.67,80.7148,40550.0
2022-07-20 12:40:00,90.04,90.09,89.76,89.84,64762.0,80.7059,80.7507,80.4549,80.5266,64762.0
2022-07-20 12:45:00,89.83,89.83,89.57,89.58,61373.0,80.5176,80.5176,80.2846,80.2935,61373.0
2022-07-20 12:50:00,89.59,90.1,89.58,90.05,41660.0,80.3025,80.7596,80.2935,80.7148,41660.0
2022-07-20 12:55:00,90.07,90.38,90.05,90.33,25256.0,80.7327,81.0106,80.7148,80.9658,25256.0
2022-07-20 13:00:00,90.33,90.33,89.76,89.8,44914.0,80.9658,80.9658,80.4549,80.4907,44914.0
2022-07-20 13:05:00,89.77,89.93,89.62,89.79,46071.0,80.4638,80.6073,80.3294,80.4818,46071.0
2022-07-20 13:10:00,89.79,89.79,89.5,89.64,28641.0,80.4818,80.4818,80.2218,80.3473,28641.0
2022-07-20 13:15:00,89.61,90.15,89.61,90.15,51680.0,80.3204,80.8045,80.3204,80.8045,51680.0
2022-07-20 13:20:00,90.19,90.22,89.9,90.0,36002.0,80.8403,80.8672,80.5804,80.67,36002.0
2022-07-20 13:25:00,90.02,90.17,89.9,90.17,48616.0,80.6879,80.8224,80.5804,80.8224,48616.0
2022-07-20 13:30:00,90.18,90.22,89.94,90.2,50261.0,80.8313,80.8672,80.6162,80.8493,50261.0
2022-07-20 13:35:00,90.23,90.23,89.97,90.17,52297.0,80.8762,80.8762,80.6431,80.8224,52297.0
2022-07-20 13:40:00,90.16,90.24,90.11,90.23,50238.0,80.8134,80.8851,80.7686,80.8762,50238.0
2022-07-20 13:45:00,90.26,90.36,90.16,90.2,64967.0,80.9031,80.9927,80.8134,80.8493,64967.0
2022-07-20 13:50:00,90.2,90.25,90.03,90.03,97039.0,80.8493,80.8941,80.6969,80.6969,97039.0
2022-07-20 13:55:00,90.02,90.07,89.74,89.78,61371.0,80.6879,80.7327,80.437,80.4728,61371.0
2022-07-20 14:00:00,89.79,89.99,89.74,89.81,194123.0,80.4818,80.661,80.437,80.4997,194123.0
2022-07-20 14:05:00,89.81,89.96,89.65,89.96,135089.0,80.4997,80.6342,80.3563,80.6342,135089.0
2022-07-20 14:10:00,89.96,89.98,89.41,89.46,55480.0,80.6342,80.6521,80.1412,80.186,55480.0
2022-07-20 14:15:00,89.44,89.75,89.4,89.73,68740.0,80.1681,80.4459,80.1322,80.428,68740.0
2022-07-20 14:20:00,89.75,90.08,89.75,90.08,32941.0,80.4459,80.7417,80.4459,80.7417,32941.0
2022-07-20 14:25:00,90.09,90.47,90.06,90.43,31927.0,80.7507,81.0913,80.7238,81.0554,31927.0
2022-07-20 14:30:00,90.4,90.54,90.29,90.44,39622.0,81.0285,81.154,80.9299,81.0644,39622.0
2022-07-20 14:35:00,90.44,90.64,90.37,90.56,30813.0,81.0644,81.2437,81.0016,81.172,30813.0
2022-07-20 14:40:00,90.6,90.76,90.56,90.76,27176.0,81.2078,81.3512,81.172,81.3512,27176.0
2022-07-20 14:45:00,90.77,90.81,90.61,90.7,45522.0,81.3602,81.396,81.2168,81.2974,45522.0
2022-07-20 14:50:00,90.7,90.71,90.39,90.39,30811.0,81.2974,81.3064,81.0196,81.0196,30811.0
2022-07-20 14:55:00,90.4,90.76,90.37,90.68,30672.0,81.0285,81.3512,81.0016,81.2795,30672.0
2022-07-20 15:00:00,90.69,90.94,90.64,90.94,47406.0,81.2885,81.5126,81.2437,81.5126,47406.0
2022-07-20 15:05:00,90.94,90.99,90.74,90.74,69230.0,81.5126,81.5574,81.3333,81.3333,69230.0
2022-07-20 15:10:00,90.72,90.95,90.69,90.72,42099.0,81.3154,81.5215,81.2885,81.3154,42099.0
2022-07-20 15:15:00,90.74,90.99,90.72,90.97,36472.0,81.3333,81.5574,81.3154,81.5394,36472.0
2022-07-20 15:20:00,90.96,90.96,90.61,90.67,31869.0,81.5305,81.5305,81.2168,81.2705,31869.0
2022-07-20 15:25:00,90.68,90.92,90.66,90.9,45783.0,81.2795,81.4946,81.2616,81.4767,45783.0
2022-07-20 15:30:00,90.9,90.98,90.61,90.69,101131.0,81.4767,81.5484,81.2168,81.2885,101131.0
2022-07-20 15:35:00,90.68,91.02,90.68,91.0,67100.0,81.2795,81.5843,81.2795,81.5663,67100.0
2022-07-20 15:40:00,91.0,91.22,90.86,91.18,91051.0,81.5663,81.7635,81.4409,81.7277,91051.0
2022-07-20 15:45:00,91.19,91.22,90.96,91.04,107912.0,81.7366,81.7635,81.5305,81.6022,107912.0
2022-07-20 15:50:00,91.03,91.15,90.82,90.94,166038.0,81.5932,81.7008,81.405,81.5126,166038.0
2022-07-20 15:55:00,90.94,91.01,90.63,90.78,373216.0,81.5126,81.5753,81.2347,81.3691,373216.0
2022-07-21 09:30:00,87.35,89.06,87.35,88.23,442610.0,78.2947,79.8275,78.2947,79.0835,442610.0
2022-07-21 09:35:00,88.23,88.4,87.73,87.93,171545.0,79.0835,79.2359,78.6353,78.8146,171545.0
2022-07-21 09:40:00,87.87,88.27,87.53,87.72,110493.0,78.7608,79.1193,78.4561,78.6264,110493.0
2022-07-21 09:45:00,87.7,88.09,87.46,87.5,111416.0,78.6084,78.958,78.3933,78.4292,111416.0
2022-07-21 09:50:00,87.5,88.33,87.48,88.25,105720.0,78.4292,79.1731,78.4112,79.1014,105720.0
2022-07-21 09:55:00,88.21,88.75,88.07,88.11,57377.0,79.0656,79.5496,78.9401,78.9759,57377.0
2022-07-21 10:00:00,88.17,88.41,87.74,87.76,67682.0,79.0297,79.2448,78.6443,78.6622,67682.0
2022-07-21 10:05:00,87.71,87.95,87.59,87.69,69738.0,78.6174,78.8325,78.5098,78.5995,69738.0
2022-07-21 10:10:00,87.69,87.83,87.2,87.22,85896.0,78.5995,78.725,78.1603,78.1782,85896.0
2022-07-21 10:15:00,87.25,87.48,87.16,87.46,53422.0,78.2051,78.4112,78.1244,78.3933,53422.0
2022-07-21 10:20:00,87.44,87.49,87.18,87.22,64124.0,78.3754,78.4202,78.1423,78.1782,64124.0
2022-07-21 10:25:00,87.22,87.25,86.88,86.89,116158.0,78.1782,78.2051,77.8734,77.8824,116158.0
2022-07-21 10:30:00,86.89,87.36,86.87,87.28,81791.0,77.8824,78.3037,77.8645,78.232,81791.0
2022-07-21 10:35:00,87.28,87.68,87.2,87.63,40535.0,78.232,78.5905,78.1603,78.5457,40535.0
2022-07-21 10:40:00,87.66,87.83,87.39,87.83,54410.0,78.5726,78.725,78.3306,78.725,54410.0
2022-07-21 10:45:00,87.88,87.93,87.71,87.76,28727.0,78.7698,78.8146,78.6174,78.6622,28727.0
2022-07-21 10:50:00,87.76,88.06,87.75,88.03,31305.0,78.6622,78.9311,78.6533,78.9042,31305.0
2022-07-21 10:55:00,88.04,88.17,87.95,88.13,27033.0,78.9132,79.0297,78.8325,78.9939,27033.0
2022-07-21 11:00:00,88.14,88.37,88.08,88.37,32492.0,79.0028,79.209,78.949,79.209,32492.0
2022-07-21 11:05:00,88.37,88.38,87.92,87.93,69928.0,79.209,79.2179,78.8056,78.8146,69928.0
2022-07-21 11:10:00,87.94,87.99,87.67,87.72,34000.0,78.8236,78.8684,78.5815,78.6264,34000.0
2022-07-21 11:15:00,87.73,88.06,87.73,87.91,31575.0,78.6353,78.9311,78.6353,78.7967,31575.0
2022-07-21 11:20:00,87.91,87.93,87.57,87.76,69559.0,78.7967,78.8146,78.4919,78.6622,69559.0
2022-07-21 11:25:00,87.78,88.09,87.67,88.07,55534.0,78.6801,78.958,78.5815,78.9401,55534.0
2022-07-21 11:30:00,88.07,88.28,87.84,88.27,37638.0,78.9401,79.1283,78.7339,79.1193,37638.0
2022-07-21 11:35:00,88.27,88.53,88.22,88.24,23541.0,79.1193,79.3524,79.0745,79.0925,23541.0
2022-07-21 11:40:00,88.23,88.47,88.19,88.38,23097.0,79.0835,79.2986,79.0476,79.2179,23097.0
2022-07-21 11:45:00,88.36,88.56,88.32,88.32,32080.0,79.2,79.3793,79.1642,79.1642,32080.0
2022-07-21 11:50:00,88.31,88.64,88.25,88.57,29972.0,79.1552,79.451,79.1014,79.3882,29972.0
2022-07-21 11:55:00,88.56,88.58,88.36,88.38,32734.0,79.3793,79.3972,79.2,79.2179,32734.0
2022-07-21 12:00:00,88.36,88.38,88.2,88.34,82358.0,79.2,79.2179,79.0566,79.1821,82358.0
2022-07-21 12:05:00,88.34,88.41,88.27,88.29,36900.0,79.1821,79.2448,79.1193,79.1373,36900.0
2022-07-21 12:10:00,88.32,88.39,87.87,87.94,30682.0,79.1642,79.2269,78.7608,78.8236,30682.0
2022-07-21 12:15:00,87.94,88.11,87.88,88.1,22902.0,78.8236,78.9759,78.7698,78.967,22902.0
2022-07-21 12:20:00,88.11,88.11,87.84,88.07,31126.0,78.9759,78.9759,78.7339,78.9401,31126.0
2022-07-21 12:25:00,88.06,88.16,88.01,88.05,86629.0,78.9311,79.0208,78.8863,78.9222,86629.0
2022-07-21 12:30:00,88.04,88.18,88.04,88.09,40693.0,78.9132,79.0387,78.9132,78.958,40693.0
2022-07-21 12:35:00,88.09,88.23,88.01,88.23,33593.0,78.958,79.0835,78.8863,79.0835,33593.0
2022-07-21 12:40:00,88.23,88.24,87.87,87.88,45837.0,79.0835,79.0925,78.7608,78.7698,45837.0
2022-07-21 12:45:00,87.87,88.05,87.79,88.04,29366.0,78.7608,78.9222,78.6891,78.9132,29366.0
2022-07-21 12:50:00,88.04,88.27,88.03,88.21,26890.0,78.9132,79.1193,78.9042,79.0656,26890.0
2022-07-21 12:55:00,88.22,88.46,88.16,88.43,30710.0,79.0745,79.2897,79.0208,79.2628,30710.0
2022-07-21 13:00:00,88.42,88.45,88.13,88.25,34285.0,79.2538,79.2807,78.9939,79.1014,34285.0
2022-07-21 13:05:00,88.25,88.38,88.23,88.36,17513.0,79.1014,79.2179,79.0835,79.2,17513.0
2022-07-21 13:10:00,88.36,88.45,88.28,88.31,17130.0,79.2,79.2807,79.1283,79.1552,17130.0
2022-07-21 13:15:00,88.29,88.59,88.23,88.41,20499.0,79.1373,79.4062,79.0835,79.2448,20499.0
2022-07-21 13:20:00,88.39,88.48,88.26,88.28,27736.0,79.2269,79.3076,79.1104,79.1283,27736.0
2022-07-21 13:25:00,88.31,88.31,88.13,88.23,49513.0,79.1552,79.1552,78.9939,79.0835,49513.0
2022-07-21 13:30:00,88.23,88.23,87.89,87.91,31702.0,79.0835,79.0835,78.7787,78.7967,31702.0
2022-07-21 13:35:00,87.9,88.11,87.89,88.03,18764.0,78.7877,78.9759,78.7787,78.9042,18764.0
2022-07-21 13:40:00,88.02,88.28,88.02,88.2,30019.0,78.8953,79.1283,78.8953,79.0566,30019.0
2022-07-21 13:45:00,88.17,88.28,88.05,88.07,23628.0,79.0297,79.1283,78.9222,78.9401,23628.0
2022-07-21 13:50:00,88.06,88.1,87.95,88.0,19392.0,78.9311,78.967,78.8325,78.8773,19392.0
2022-07-21 13:55:00,87.97,88.11,87.94,88.02,45409.0,78.8504,78.9759,78.8236,78.8953,45409.0
2022-07-21 14:00:00,88.03,88.08,87.87,88.06,23787.0,78.9042,78.949,78.7608,78.9311,23787.0
2022-07-21 14:05:00,88.05,88.05,87.92,87.97,51392.0,78.9222,78.9222,78.8056,78.8504,51392.0
2022-07-21 14:10:00,87.97,88.13,87.82,88.13,38671.0,78.8504,78.9939,78.716,78.9939,38671.0
2022-07-21 14:15:00,88.14,88.29,88.07,88.13,62904.0,79.0028,79.1373,78.9401,78.9939,62904.0
2022-07-21 14:20:00,88.13,88.19,88.03,88.05,38655.0,78.9939,79.0476,78.9042,78.9222,38655.0
2022-07-21 14:25:00,88.04,88.13,88.0,88.11,30578.0,78.9132,78.9939,78.8773,78.9759,30578.0
2022-07-21 14:30:00,88.08,88.28,88.06,88.13,67001.0,78.949,79.1283,78.9311,78.9939,67001.0
2022-07-21 14:35:00,88.13,88.14,87.91,88.06,31391.0,78.9939,79.0028,78.7967,78.9311,31391.0
2022-07-21 14:40:00,88.06,88.06,87.8,87.8,30617.0,78.9311,78.9311,78.6981,78.6981,30617.0
2022-07-21 14:45:00,87.8,87.81,87.61,87.79,71962.0,78.6981,78.707,78.5278,78.6891,71962.0
2022-07-21 14:50:00,87.79,87.85,87.7,87.84,26071.0,78.6891,78.7429,78.6084,78.7339,26071.0
2022-07-21 14:55:00,87.85,88.02,87.8,87.92,33231.0,78.7429,78.8953,78.6981,78.8056,33231.0
2022-07-21 15:00:00,87.92,88.05,87.92,87.98,45512.0,78.8056,78.9222,78.8056,78.8594,45512.0
2022-07-21 15:05:00,87.98,88.19,87.89,88.15,44841.0,78.8594,79.0476,78.7787,79.0118,44841.0
2022-07-21 15:10:00,88.15,88.19,87.94,88.02,58070.0,79.0118,79.0476,78.8236,78.8953,58070.0
2022-07-21 15:15:00,88.01,88.23,87.99,88.21,44680.0,78.8863,79.0835,78.8684,79.0656,44680.0
2022-07-21 15:20:00,88.2,88.2,88.07,88.13,35183.0,79.0566,79.0566,78.9401,78.9939,35183.0
2022-07-21 15:25:00,88.13,88.29,88.11,88.15,80163.0,78.9939,79.1373,78.9759,79.0118,80163.0
2022-07-21 15:30:00,88.14,88.22,88.03,88.22,48939.0,79.0028,79.0745,78.9042,79.0745,48939.0
2022-07-21 15:35:00,88.22,88.37,88.14,88.21,61899.0,79.0745,79.209,79.0028,79.0656,61899.0
2022-07-21 15:40:00,88.24,88.43,88.22,88.36,102227.0,79.0925,79.2628,79.0745,79.2,102227.0
2022-07-21 15:45:00,88.36,88.57,88.36,88.51,105159.0,79.2,79.3882,79.2,79.3345,105159.0
2022-07-21 15:50:00,88.52,88.74,88.47,88.65,129095.0,79.3434,79.5406,79.2986,79.46,129095.0
2022-07-21 15:55:00,88.65,88.96,88.61,88.93,336644.0,79.46,79.7378,79.4241,79.7109,336644.0
2022-07-22 09:30:00,89.21,90.19,88.82,88.9,134854.0,79.9619,80.8403,79.6123,79.684,134854.0
2022-07-22 09:35:00,88.93,89.81,88.56,89.78,78083.0,79.7109,80.4997,79.3793,80.4728,78083.0
2022-07-22 09:40:00,89.79,89.87,89.45,89.66,49070.0,80.4818,80.5535,80.177,80.3653,49070.0
2022-07-22 09:45:00,89.65,89.93,88.68,89.0,34245.0,80.3563,80.6073,79.4868,79.7737,34245.0
2022-07-22 09:50:00,89.06,89.24,88.86,89.07,30143.0,79.8275,79.9888,79.6482,79.8364,30143.0
2022-07-22 09:55:00,89.06,89.14,88.54,88.58,52684.0,79.8275,79.8992,79.3614,79.3972,52684.0
2022-07-22 10:00:00,88.59,88.8,88.44,88.66,41197.0,79.4062,79.5944,79.2717,79.4689,41197.0
2022-07-22 10:05:00,88.66,88.95,88.36,88.59,50059.0,79.4689,79.7289,79.2,79.4062,50059.0
2022-07-22 10:10:00,88.6,89.18,88.6,89.09,34559.0,79.4151,79.935,79.4151,79.8543,34559.0
2022-07-22 10:15:00,89.16,89.35,89.09,89.25,25971.0,79.9171,80.0874,79.8543,79.9978,25971.0
2022-07-22 10:20:00,89.21,89.38,88.97,89.11,21541.0,79.9619,80.1143,79.7468,79.8723,21541.0
2022-07-22 10:25:00,89.09,89.11,88.85,89.04,55144.0,79.8543,79.8723,79.6392,79.8095,55144.0
2022-07-22 10:30:00,88.99,89.12,88.88,88.98,25483.0,79.7647,79.8812,79.6661,79.7557,25483.0
2022-07-22 10:35:00,88.98,89.11,88.79,88.87,27329.0,79.7557,79.8723,79.5854,79.6571,27329.0
2022-07-22 10:40:00,88.87,89.33,88.77,89.25,50000.0,79.6571,80.0695,79.5675,79.9978,50000.0
2022-07-22 10:45:00,89.28,89.43,89.18,89.37,32561.0,80.0246,80.1591,79.935,80.1053,32561.0
2022-07-22 10:50:00,89.37,89.54,89.33,89.49,50076.0,80.1053,80.2577,80.0695,80.2129,50076.0
2022-07-22 10:55:00,89.48,89.51,89.26,89.38,28648.0,80.2039,80.2308,80.0067,80.1143,28648.0
2022-07-22 11:00:00,89.37,89.53,89.25,89.29,32832.0,80.1053,80.2487,79.9978,80.0336,32832.0
2022-07-22 11:05:00,89.26,89.48,89.19,89.37,22681.0,80.0067,80.2039,79.944,80.1053,22681.0
2022-07-22 11:10:00,89.34,89.57,89.25,89.47,20796.0,80.0784,80.2846,79.9978,80.1949,20796.0
2022-07-22 11:15:00,89.47,89.47,89.23,89.37,20360.0,80.1949,80.1949,79.9798,80.1053,20360.0
2022-07-22 11:20:00,89.35,89.47,89.27,89.36,22107.0,80.0874,80.1949,80.0157,80.0964,22107.0
2022-07-22 11:25:00,89.36,89.52,89.35,89.39,23595.0,80.0964,80.2398,80.0874,80.1232,23595.0
2022-07-22 11:30:00,89.38,89.53,89.11,89.12,34386.0,80.1143,80.2487,79.8723,79.8812,34386.0
2022-07-22 11:35:00,89.14,89.31,89.0,89.2,23623.0,79.8992,80.0515,79.7737,79.9529,23623.0
2022-07-22 11:40:00,89.19,89.22,88.92,89.06,25427.0,79.944,79.9709,79.702,79.8275,25427.0
2022-07-22 11:45:00,89.06,89.06,88.87,88.96,38505.0,79.8275,79.8275,79.6571,79.7378,38505.0
2022-07-22 11:50:00,88.99,89.19,88.99,89.02,20716.0,79.7647,79.944,79.7647,79.7916,20716.0
2022-07-22 11:55:00,89.02,89.12,88.92,89.11,26648.0,79.7916,79.8812,79.702,79.8723,26648.0
2022-07-22 12:00:00,89.1,89.22,89.03,89.06,19157.0,79.8633,79.9709,79.8006,79.8275,19157.0
2022-07-22 12:05:00,89.09,89.27,88.96,89.14,26868.0,79.8543,80.0157,79.7378,79.8992,26868.0
2022-07-22 12:10:00,89.13,89.23,89.04,89.19,29875.0,79.8902,79.9798,79.8095,79.944,29875.0
2022-07-22 12:15:00,89.18,89.35,89.17,89.34,33935.0,79.935,80.0874,79.926,80.0784,33935.0
2022-07-22 12:20:00,89.32,89.32,89.16,89.17,18070.0,80.0605,80.0605,79.9171,79.926,18070.0
2022-07-22 12:25:00,89.15,89.18,88.95,89.04,25338.0,79.9081,79.935,79.7289,79.8095,25338.0
2022-07-22 12:30:00,88.99,89.19,88.94,89.13,14967.0,79.7647,79.944,79.7199,79.8902,14967.0
2022-07-22 12:35:00,89.15,89.16,88.92,88.93,15300.0,79.9081,79.9171,79.702,79.7109,15300.0
2022-07-22 12:40:00,88.92,89.01,88.85,88.87,20127.0,79.702,79.7826,79.6392,79.6571,20127.0
2022-07-22 12:45:00,88.87,88.93,88.79,88.87,54633.0,79.6571,79.7109,79.5854,79.6571,54633.0
2022-07-22 12:50:00,88.85,88.94,88.82,88.89,13512.0,79.6392,79.7199,79.6123,79.6751,13512.0
2022-07-22 12:55:00,88.9,88.91,88.7,88.74,24520.0,79.684,79.693,79.5048,79.5406,24520.0
2022-07-22 13:00:00,88.74,88.74,88.5,88.5,22070.0,79.5406,79.5406,79.3255,79.3255,22070.0
2022-07-22 13:05:00,88.48,88.7,88.47,88.69,22664.0,79.3076,79.5048,79.2986,79.4958,22664.0
2022-07-22 13:10:00,88.68,88.68,88.45,88.46,88855.0,79.4868,79.4868,79.2807,79.2897,88855.0
2022-07-22 13:15:00,88.45,88.56,88.35,88.39,30673.0,79.2807,79.3793,79.1911,79.2269,30673.0
2022-07-22 13:20:00,88.39,88.5,88.19,88.19,67334.0,79.2269,79.3255,79.0476,79.0476,67334.0
2022-07-22 13:25:00,88.17,88.32,88.09,88.31,35392.0,79.0297,79.1642,78.958,79.1552,35392.0
2022-07-22 13:30:00,88.3,88.3,88.05,88.2,31023.0,79.1462,79.1462,78.9222,79.0566,31023.0
2022-07-22 13:35:00,88.17,88.18,88.03,88.15,18753.0,79.0297,79.0387,78.9042,79.0118,18753.0
2022-07-22 13:40:00,88.15,88.15,87.98,88.09,31182.0,79.0118,79.0118,78.8594,78.958,31182.0
2022-07-22 13:45:00,88.09,88.21,87.96,88.11,27572.0,78.958,79.0656,78.8415,78.9759,27572.0
2022-07-22 13:50:00,88.08,88.08,87.94,88.04,17640.0,78.949,78.949,78.8236,78.9132,17640.0
2022-07-22 13:55:00,88.04,88.18,88.01,88.17,21859.0,78.9132,79.0387,78.8863,79.0297,21859.0
2022-07-22 14:00:00,88.17,88.19,87.87,87.94,99539.0,79.0297,79.0476,78.7608,78.8236,99539.0
2022-07-22 14:05:00,87.94,88.0,87.65,87.68,99669.0,78.8236,78.8773,78.5636,78.5905,99669.0
2022-07-22 14:10:00,87.69,87.76,87.54,87.6,56431.0,78.5995,78.6622,78.465,78.5188,56431.0
2022-07-22 14:15:00,87.61,87.98,87.61,87.96,47973.0,78.5278,78.8594,78.5278,78.8415,47973.0
2022-07-22 14:20:00,87.95,88.09,87.88,88.06,70719.0,78.8325,78.958,78.7698,78.9311,70719.0
2022-07-22 14:25:00,88.06,88.26,87.92,88.22,53329.0,78.9311,79.1104,78.8056,79.0745,53329.0
2022-07-22 14:30:00,88.22,88.24,87.92,88.07,52389.0,79.0745,79.0925,78.8056,78.9401,52389.0
2022-07-22 14:35:00,88.07,88.3,88.07,88.25,47481.0,78.9401,79.1462,78.9401,79.1014,47481.0
2022-07-22 14:40:00,88.24,88.31,88.09,88.09,32959.0,79.0925,79.1552,78.958,78.958,32959.0
2022-07-22 14:45:00,88.09,88.25,88.07,88.17,89001.0,78.958,79.1014,78.9401,79.0297,89001.0
2022-07-22 14:50:00,88.18,88.32,88.13,88.23,25951.0,79.0387,79.1642,78.9939,79.0835,25951.0
2022-07-22 14:55:00,88.23,88.31,88.2,88.21,21651.0,79.0835,79.1552,79.0566,79.0656,21651.0
2022-07-22 15:00:00,88.2,88.21,88.07,88.14,24417.0,79.0566,79.0656,78.9401,79.0028,24417.0
2022-07-22 15:05:00,88.11,88.25,88.07,88.16,49233.0,78.9759,79.1014,78.9401,79.0208,49233.0
2022-07-22 15:10:00,88.16,88.46,88.13,88.46,26269.0,79.0208,79.2897,78.9939,79.2897,26269.0
2022-07-22 15:15:00,88.47,88.47,88.27,88.32,24102.0,79.2986,79.2986,79.1193,79.1642,24102.0
2022-07-22 15:20:00,88.33,88.48,88.32,88.45,53906.0,79.1731,79.3076,79.1642,79.2807,53906.0
2022-07-22 15:25:00,88.45,88.45,88.21,88.33,29531.0,79.2807,79.2807,79.0656,79.1731,29531.0
2022-07-22 15:30:00,88.34,88.44,88.19,88.19,46316.0,79.1821,79.2717,79.0476,79.0476,46316.0
2022-07-22 15:35:00,88.19,88.26,87.97,88.0,89111.0,79.0476,79.1104,78.8504,78.8773,89111.0
2022-07-22 15:40:00,88.0,88.22,87.94,88.17,95154.0,78.8773,79.0745,78.8236,79.0297,95154.0
2022-07-22 15:45:00,88.16,88.2,87.97,87.99,94659.0,79.0208,79.0566,78.8504,78.8684,94659.0
2022-07-22 15:50:00,88.02,88.16,87.95,88.09,91829.0,78.8953,79.0208,78.8325,78.958,91829.0
2022-07-22 15:55:00,88.09,88.2,87.97,88.17,246224.0,78.958,79.0566,78.8504,79.0297,246224.0
2022-07-25 09:30:00,89.46,89.95,87.82,87.9,350222.0,80.186,80.6252,78.716,78.7877,350222.0
2022-07-25 09:35:00,87.82,88.76,87.79,88.76,103252.0,78.716,79.5586,78.6891,79.5586,103252.0
2022-07-25 09:40:00,88.8,89.38,88.73,89.36,98292.0,79.5944,80.1143,79.5317,80.0964,98292.0
2022-07-25 09:45:00,89.33,89.45,88.89,89.02,47149.0,80.0695,80.177,79.6751,79.7916,47149.0
2022-07-25 09:50:00,88.97,89.3,88.85,89.2,29934.0,79.7468,80.0426,79.6392,79.9529,29934.0
2022-07-25 09:55:00,89.17,89.36,89.09,89.2,19293.0,79.926,80.0964,79.8543,79.9529,19293.0
2022-07-25 10:00:00,89.25,89.69,89.16,89.59,42133.0,79.9978,80.3921,79.9171,80.3025,42133.0
2022-07-25 10:05:00,89.56,89.58,89.09,89.31,37739.0,80.2756,80.2935,79.8543,80.0515,37739.0
2022-07-25 10:10:00,89.32,89.64,89.26,89.57,23118.0,80.0605,80.3473,80.0067,80.2846,23118.0
2022-07-25 10:15:00,89.53,89.6,89.33,89.45,20724.0,80.2487,80.3115,80.0695,80.177,20724.0
2022-07-25 10:20:00,89.48,89.87,89.45,89.86,22470.0,80.2039,80.5535,80.177,80.5445,22470.0
2022-07-25 10:25:00,89.83,89.99,89.64,89.81,32644.0,80.5176,80.661,80.3473,80.4997,32644.0
2022-07-25 10:30:00,89.71,89.82,89.58,89.68,19477.0,80.4101,80.5087,80.2935,80.3832,19477.0
2022-07-25 10:35:00,89.64,89.78,89.54,89.57,13264.0,80.3473,80.4728,80.2577,80.2846,13264.0
2022-07-25 10:40:00,89.54,90.02,89.51,89.97,46596.0,80.2577,80.6879,80.2308,80.6431,46596.0
2022-07-25 10:45:00,90.0,90.32,90.0,90.29,25271.0,80.67,80.9568,80.67,80.9299,25271.0
2022-07-25 10:50:00,90.27,90.43,90.21,90.29,44524.0,80.912,81.0554,80.8582,80.9299,44524.0
2022-07-25 10:55:00,90.31,90.33,90.16,90.23,19618.0,80.9479,80.9658,80.8134,80.8762,19618.0
2022-07-25 11:00:00,90.26,90.71,90.21,90.51,33437.0,80.9031,81.3064,80.8582,81.1271,33437.0
2022-07-25 11:05:00,90.48,90.7,90.47,90.65,45793.0,81.1002,81.2974,81.0913,81.2526,45793.0
2022-07-25 11:10:00,90.63,90.97,90.63,90.95,59228.0,81.2347,81.5394,81.2347,81.5215,59228.0
2022-07-25 11:15:00,90.94,91.15,90.89,91.13,49402.0,81.5126,81.7008,81.4677,81.6829,49402.0
2022-07-25 11:20:00,91.16,91.54,91.15,91.54,44078.0,81.7098,82.0504,81.7008,82.0504,44078.0
2022-07-25 11:25:00,91.56,91.67,91.5,91.58,42574.0,82.0683,82.1669,82.0145,82.0862,42574.0
2022-07-25 11:30:00,91.56,91.56,91.32,91.39,20488.0,82.0683,82.0683,81.8532,81.9159,20488.0
2022-07-25 11:35:00,91.42,91.7,91.41,91.59,29147.0,81.9428,82.1938,81.9338,82.0952,29147.0
2022-07-25 11:40:00,91.57,91.64,91.48,91.52,15314.0,82.0772,82.14,81.9966,82.0324,15314.0
2022-07-25 11:45:00,91.51,91.59,91.45,91.54,31294.0,82.0235,82.0952,81.9697,82.0504,31294.0
2022-07-25 11:50:00,91.54,91.7,91.51,91.67,31386.0,82.0504,82.1938,82.0235,82.1669,31386.0
2022-07-25 11:55:00,91.68,91.68,91.42,91.52,16228.0,82.1758,82.1758,81.9428,82.0324,16228.0
2022-07-25 12:00:00,91.52,91.63,91.45,91.52,28377.0,82.0324,82.131,81.9697,82.0324,28377.0
2022-07-25 12:05:00,91.56,91.7,91.54,91.57,19432.0,82.0683,82.1938,82.0504,82.0772,19432.0
2022-07-25 12:10:00,91.6,91.62,91.15,91.26,37842.0,82.1041,82.1221,81.7008,81.7994,37842.0
2022-07-25 12:15:00,91.27,91.31,91.03,91.04,37542.0,81.8083,81.8442,81.5932,81.6022,37542.0
2022-07-25 12:20:00,91.0,91.1,90.91,90.98,16652.0,81.5663,81.656,81.4857,81.5484,16652.0
2022-07-25 12:25:00,90.99,91.16,90.98,91.06,17540.0,81.5574,81.7098,81.5484,81.6201,17540.0
2022-07-25 12:30:00,91.05,91.23,91.05,91.2,15473.0,81.6112,81.7725,81.6112,81.7456,15473.0
2022-07-25 12:35:00,91.22,91.31,91.12,91.15,21909.0,81.7635,81.8442,81.6739,81.7008,21909.0
2022-07-25 12:40:00,91.15,91.35,91.15,91.26,40221.0,81.7008,81.8801,81.7008,81.7994,40221.0
2022-07-25 12:45:00,91.28,91.48,91.27,91.33,38703.0,81.8173,81.9966,81.8083,81.8621,38703.0
2022-07-25 12:50:00,91.34,91.54,91.27,91.54,29356.0,81.8711,82.0504,81.8083,82.0504,29356.0
2022-07-25 12:55:00,91.55,91.57,91.42,91.49,27156.0,82.0593,82.0772,81.9428,82.0055,27156.0
2022-07-25 13:00:00,91.45,91.51,91.36,91.47,23184.0,81.9697,82.0235,81.889,81.9876,23184.0
2022-07-25 13:05:00,91.5,91.65,91.48,91.64,20414.0,82.0145,82.149,81.9966,82.14,20414.0
2022-07-25 13:10:00,91.64,91.82,91.61,91.78,52428.0,82.14,82.3013,82.1131,82.2655,52428.0
2022-07-25 13:15:00,91.78,91.78,91.6,91.62,35068.0,82.2655,82.2655,82.1041,82.1221,35068.0
2022-07-25 13:20:00,91.63,91.67,91.5,91.52,31955.0,82.131,82.1669,82.0145,82.0324,31955.0
2022-07-25 13:25:00,91.55,91.57,91.41,91.52,16576.0,82.0593,82.0772,81.9338,82.0324,16576.0
2022-07-25 13:30:00,91.6,91.64,91.43,91.47,23363.0,82.1041,82.14,81.9518,81.9876,23363.0
2022-07-25 13:35:00,91.47,91.58,91.43,91.53,29950.0,81.9876,82.0862,81.9518,82.0414,29950.0
2022-07-25 13:40:00,91.53,91.64,91.48,91.54,23802.0,82.0414,82.14,81.9966,82.0504,23802.0
2022-07-25 13:45:00,91.56,91.62,91.49,91.57,21536.0,82.0683,82.1221,82.0055,82.0772,21536.0
2022-07-25 13:50:00,91.59,91.59,91.32,91.34,13550.0,82.0952,82.0952,81.8532,81.8711,13550.0
2022-07-25 13:55:00,91.34,91.44,91.28,91.4,15456.0,81.8711,81.9607,81.8173,81.9249,15456.0
2022-07-25 14:00:00,91.36,91.43,91.25,91.41,12860.0,81.889,81.9518,81.7904,81.9338,12860.0
2022-07-25 14:05:00,91.4,91.59,91.4,91.52,12558.0,81.9249,82.0952,81.9249,82.0324,12558.0
2022-07-25 14:10:00,91.52,91.77,91.51,91.73,26863.0,82.0324,82.2565,82.0235,82.2207,26863.0
2022-07-25 14:15:00,91.71,91.77,91.54,91.58,23320.0,82.2027,82.2565,82.0504,82.0862,23320.0
2022-07-25 14:20:00,91.56,91.65,91.46,91.64,15989.0,82.0683,82.149,81.9787,82.14,15989.0
2022-07-25 14:25:00,91.65,91.75,91.5,91.7,49308.0,82.149,82.2386,82.0145,82.1938,49308.0
2022-07-25 14:30:00,91.69,91.69,91.5,91.59,15815.0,82.1848,82.1848,82.0145,82.0952,15815.0
2022-07-25 14:35:00,91.6,91.77,91.59,91.72,52142.0,82.1041,82.2565,82.0952,82.2117,52142.0
2022-07-25 14:40:00,91.71,91.75,91.52,91.55,19961.0,82.2027,82.2386,82.0324,82.0593,19961.0
2022-07-25 14:45:00,91.54,91.54,91.35,91.51,18657.0,82.0504,82.0504,81.8801,82.0235,18657.0
2022-07-25 14:50:00,91.5,91.62,91.41,91.61,25148.0,82.0145,82.1221,81.9338,82.1131,25148.0
2022-07-25 14:55:00,91.61,91.72,91.59,91.71,35510.0,82.1131,82.2117,82.0952,82.2027,35510.0
2022-07-25 15:00:00,91.69,91.82,91.62,91.77,28285.0,82.1848,82.3013,82.1221,82.2565,28285.0
2022-07-25 15:05:00,91.79,91.85,91.71,91.84,30642.0,82.2744,82.3282,82.2027,82.3193,30642.0
2022-07-25 15:10:00,91.85,91.93,91.73,91.8,31945.0,82.3282,82.3999,82.2207,82.2834,31945.0
2022-07-25 15:15:00,91.81,91.82,91.6,91.71,30705.0,82.2924,82.3013,82.1041,82.2027,30705.0
2022-07-25 15:20:00,91.71,91.89,91.69,91.79,36091.0,82.2027,82.3641,82.1848,82.2744,36091.0
2022-07-25 15:25:00,91.8,91.8,91.48,91.5,43194.0,82.2834,82.2834,81.9966,82.0145,43194.0
2022-07-25 15:30:00,91.49,91.62,91.41,91.58,66663.0,82.0055,82.1221,81.9338,82.0862,66663.0
2022-07-25 15:35:00,91.58,91.81,91.57,91.8,52085.0,82.0862,82.2924,82.0772,82.2834,52085.0
2022-07-25 15:40:00,91.79,91.91,91.61,91.68,73264.0,82.2744,82.382,82.1131,82.1758,73264.0
2022-07-25 15:45:00,91.68,91.78,91.6,91.63,77429.0,82.1758,82.2655,82.1041,82.131,77429.0
2022-07-25 15:50:00,91.64,91.88,91.63,91.84,156274.0,82.14,82.3551,82.131,82.3193,156274.0
2022-07-25 15:55:00,91.84,92.14,91.8,92.01,376583.0,82.3193,82.5882,82.2834,82.4716,376583.0
2022-07-26 09:30:00,93.44,94.18,92.45,92.75,352180.0,83.7534,84.4167,82.866,83.1349,352180.0
2022-07-26 09:35:00,92.76,93.73,92.63,93.67,70021.0,83.1439,84.0133,83.0274,83.9595,70021.0
2022-07-26 09:40:00,93.66,93.75,93.04,93.23,51571.0,83.9506,84.0313,83.3949,83.5652,51571.0
2022-07-26 09:45:00,93.26,93.4,92.91,93.06,71523.0,83.5921,83.7175,83.2783,83.4128,71523.0
2022-07-26 09:50:00,93.1,93.43,92.86,92.89,43117.0,83.4486,83.7444,83.2335,83.2604,43117.0
2022-07-26 09:55:00,92.89,92.95,92.68,92.92,40053.0,83.2604,83.3142,83.0722,83.2873,40053.0
2022-07-26 10:00:00,92.86,92.87,92.05,92.08,73777.0,83.2335,83.2425,82.5075,82.5344,73777.0
2022-07-26 10:05:00,92.05,92.2,91.77,91.83,64995.0,82.5075,82.6419,82.2565,82.3103,64995.0
2022-07-26 10:10:00,91.83,91.92,91.28,91.31,90190.0,82.3103,82.391,81.8173,81.8442,90190.0
2022-07-26 10:15:00,91.33,91.62,91.27,91.56,58663.0,81.8621,82.1221,81.8083,82.0683,58663.0
2022-07-26 10:20:00,91.59,91.63,91.29,91.46,52395.0,82.0952,82.131,81.8263,81.9787,52395.0
2022-07-26 10:25:00,91.45,91.85,91.4,91.85,51889.0,81.9697,82.3282,81.9249,82.3282,51889.0
2022-07-26 10:30:00,91.88,91.99,91.63,91.82,59229.0,82.3551,82.4537,82.131,82.3013,59229.0
2022-07-26 10:35:00,91.85,91.95,91.75,91.81,56381.0,82.3282,82.4179,82.2386,82.2924,56381.0
2022-07-26 10:40:00,91.8,92.22,91.77,92.18,32871.0,82.2834,82.6599,82.2565,82.624,32871.0
2022-07-26 10:45:00,92.18,92.23,91.94,91.94,31924.0,82.624,82.6688,82.4089,82.4089,31924.0
2022-07-26 10:50:00,91.96,91.96,91.76,91.76,28620.0,82.4268,82.4268,82.2476,82.2476,28620.0
2022-07-26 10:55:00,91.74,91.96,91.57,91.9,51751.0,82.2296,82.4268,82.0772,82.373,51751.0
2022-07-26 11:00:00,91.91,92.01,91.63,91.63,27229.0,82.382,82.4716,82.131,82.131,27229.0
2022-07-26 11:05:00,91.61,91.62,91.17,91.21,22297.0,82.1131,82.1221,81.7187,81.7546,22297.0
2022-07-26 11:10:00,91.21,91.35,91.01,91.11,37864.0,81.7546,81.8801,81.5753,81.6649,37864.0
2022-07-26 11:15:00,91.13,91.19,90.98,91.08,70295.0,81.6829,81.7366,81.5484,81.638,70295.0
2022-07-26 11:20:00,91.08,91.13,90.81,90.83,29889.0,81.638,81.6829,81.396,81.414,29889.0
2022-07-26 11:25:00,90.84,90.99,90.76,90.92,16762.0,81.4229,81.5574,81.3512,81.4946,16762.0
2022-07-26 11:30:00,90.93,91.03,90.64,90.86,36399.0,81.5036,81.5932,81.2437,81.4409,36399.0
2022-07-26 11:35:00,90.85,90.87,90.58,90.68,79061.0,81.4319,81.4498,81.1899,81.2795,79061.0
2022-07-26 11:40:00,90.67,91.03,90.67,91.01,28540.0,81.2705,81.5932,81.2705,81.5753,28540.0
2022-07-26 11:45:00,90.95,90.95,90.69,90.7,38631.0,81.5215,81.5215,81.2885,81.2974,38631.0
2022-07-26 11:50:00,90.7,90.7,90.5,90.63,18816.0,81.2974,81.2974,81.1182,81.2347,18816.0
2022-07-26 11:55:00,90.62,90.89,90.62,90.75,14448.0,81.2257,81.4677,81.2257,81.3423,14448.0
2022-07-26 12:00:00,90.74,90.8,90.66,90.77,13062.0,81.3333,81.3871,81.2616,81.3602,13062.0
2022-07-26 12:05:00,90.79,90.8,90.41,90.56,39689.0,81.3781,81.3871,81.0375,81.172,39689.0
2022-07-26 12:10:00,90.58,90.6,90.31,90.41,28782.0,81.1899,81.2078,80.9479,81.0375,28782.0
2022-07-26 12:15:00,90.41,90.49,90.28,90.3,70703.0,81.0375,81.1092,80.921,80.9389,70703.0
2022-07-26 12:20:00,90.32,90.32,90.08,90.21,64853.0,80.9568,80.9568,80.7417,80.8582,64853.0
2022-07-26 12:25:00,90.2,90.34,90.07,90.29,33790.0,80.8493,80.9748,80.7327,80.9299,33790.0
2022-07-26 12:30:00,90.28,90.55,90.28,90.44,38499.0,80.921,81.163,80.921,81.0644,38499.0
2022-07-26 12:35:00,90.44,90.44,90.26,90.33,17600.0,81.0644,81.0644,80.9031,80.9658,17600.0
2022-07-26 12:40:00,90.33,90.41,90.21,90.39,15021.0,80.9658,81.0375,80.8582,81.0196,15021.0
2022-07-26 12:45:00,90.4,90.48,90.33,90.44,115096.0,81.0285,81.1002,80.9658,81.0644,115096.0
2022-07-26 12:50:00,90.44,90.51,90.33,90.4,54272.0,81.0644,81.1271,80.9658,81.0285,54272.0
2022-07-26 12:55:00,90.42,90.47,90.31,90.31,24492.0,81.0465,81.0913,80.9479,80.9479,24492.0
2022-07-26 13:00:00,90.29,90.43,90.25,90.41,31696.0,80.9299,81.0554,80.8941,81.0375,31696.0
2022-07-26 13:05:00,90.43,90.44,90.28,90.4,32243.0,81.0554,81.0644,80.921,81.0285,32243.0
2022-07-26 13:10:00,90.42,90.51,90.35,90.36,132300.0,81.0465,81.1271,80.9837,80.9927,132300.0
2022-07-26 13:15:00,90.35,90.56,90.32,90.53,44163.0,80.9837,81.172,80.9568,81.1451,44163.0
2022-07-26 13:20:00,90.53,90.8,90.46,90.68,17012.0,81.1451,81.3871,81.0823,81.2795,17012.0
2022-07-26 13:25:00,90.71,90.9,90.64,90.87,20371.0,81.3064,81.4767,81.2437,81.4498,20371.0
2022-07-26 13:30:00,90.83,90.84,90.7,90.71,30767.0,81.414,81.4229,81.2974,81.3064,30767.0
2022-07-26 13:35:00,90.7,90.98,90.69,90.81,30696.0,81.2974,81.5484,81.2885,81.396,30696.0
2022-07-26 13:40:00,90.8,90.94,90.68,90.69,31995.0,81.3871,81.5126,81.2795,81.2885,31995.0
2022-07-26 13:45:00,90.67,90.69,90.49,90.61,59661.0,81.2705,81.2885,81.1092,81.2168,59661.0
2022-07-26 13:50:00,90.59,90.88,90.59,90.81,16429.0,81.1988,81.4588,81.1988,81.396,16429.0
2022-07-26 13:55:00,90.82,90.82,90.63,90.73,11603.0,81.405,81.405,81.2347,81.3243,11603.0
2022-07-26 14:00:00,90.71,91.03,90.69,91.0,29600.0,81.3064,81.5932,81.2885,81.5663,29600.0
2022-07-26 14:05:00,91.02,91.04,90.72,90.77,24921.0,81.5843,81.6022,81.3154,81.3602,24921.0
2022-07-26 14:10:00,90.78,90.95,90.78,90.88,18579.0,81.3691,81.5215,81.3691,81.4588,18579.0
2022-07-26 14:15:00,90.87,90.87,90.49,90.52,20721.0,81.4498,81.4498,81.1092,81.1361,20721.0
2022-07-26 14:20:00,90.49,90.58,90.41,90.48,10881.0,81.1092,81.1899,81.0375,81.1002,10881.0
2022-07-26 14:25:00,90.48,90.48,90.29,90.3,14453.0,81.1002,81.1002,80.9299,80.9389,14453.0
2022-07-26 14:30:00,90.31,90.35,90.21,90.21,17574.0,80.9479,80.9837,80.8582,80.8582,17574.0
2022-07-26 14:35:00,90.2,90.25,90.12,90.14,18614.0,80.8493,80.8941,80.7776,80.7955,18614.0
2022-07-26 14:40:00,90.14,90.2,90.1,90.14,15576.0,80.7955,80.8493,80.7596,80.7955,15576.0
2022-07-26 14:45:00,90.09,90.17,89.97,90.1,55377.0,80.7507,80.8224,80.6431,80.7596,55377.0
2022-07-26 14:50:00,90.12,90.21,90.08,90.19,36685.0,80.7776,80.8582,80.7417,80.8403,36685.0
2022-07-26 14:55:00,90.18,90.37,90.12,90.35,24711.0,80.8313,81.0016,80.7776,80.9837,24711.0
2022-07-26 15:00:00,90.35,90.49,90.26,90.37,33389.0,80.9837,81.1092,80.9031,81.0016,33389.0
2022-07-26 15:05:00,90.39,90.45,90.2,90.27,24152.0,81.0196,81.0734,80.8493,80.912,24152.0
2022-07-26 15:10:00,90.28,90.49,90.22,90.37,33601.0,80.921,81.1092,80.8672,81.0016,33601.0
2022-07-26 15:15:00,90.36,90.41,90.19,90.32,25761.0,80.9927,81.0375,80.8403,80.9568,25761.0
2022-07-26 15:20:00,90.3,90.48,90.3,90.45,31358.0,80.9389,81.1002,80.9389,81.0734,31358.0
2022-07-26 15:25:00,90.45,90.66,90.43,90.66,45168.0,81.0734,81.2616,81.0554,81.2616,45168.0
2022-07-26 15:30:00,90.65,90.7,90.48,90.58,58056.0,81.2526,81.2974,81.1002,81.1899,58056.0
2022-07-26 15:35:00,90.59,90.8,90.48,90.79,46526.0,81.1988,81.3871,81.1002,81.3781,46526.0
2022-07-26 15:40:00,90.79,90.89,90.78,90.87,92893.0,81.3781,81.4677,81.3691,81.4498,92893.0
2022-07-26 15:45:00,90.88,91.04,90.8,91.03,104024.0,81.4588,81.6022,81.3871,81.5932,104024.0
2022-07-26 15:50:00,90.99,91.19,90.92,91.17,119280.0,81.5574,81.7366,81.4946,81.7187,119280.0
2022-07-26 15:55:00,91.17,91.26,90.97,91.08,315297.0,81.7187,81.7994,81.5394,81.638,315297.0
2022-07-27 09:30:00,92.04,92.63,91.65,91.89,183805.0,82.4985,83.0274,82.149,82.3641,183805.0
2022-07-27 09:35:00,91.9,92.38,91.77,91.8,49490.0,82.373,82.8033,82.2565,82.2834,49490.0
2022-07-27 09:40:00,91.84,92.05,91.54,91.81,97897.0,82.3193,82.5075,82.0504,82.2924,97897.0
2022-07-27 09:45:00,91.85,92.04,91.6,91.76,52393.0,82.3282,82.4985,82.1041,82.2476,52393.0
2022-07-27 09:50:00,91.76,92.3,91.56,92.24,85117.0,82.2476,82.7316,82.0683,82.6778,85117.0
2022-07-27 09:55:00,92.26,92.38,91.79,91.83,100819.0,82.6957,82.8033,82.2744,82.3103,100819.0
2022-07-27 10:00:00,91.83,91.87,91.42,91.68,67314.0,82.3103,82.3461,81.9428,82.1758,67314.0
2022-07-27 10:05:00,91.69,91.8,91.29,91.53,47054.0,82.1848,82.2834,81.8263,82.0414,47054.0
2022-07-27 10:10:00,91.49,91.88,91.49,91.88,69678.0,82.0055,82.3551,82.0055,82.3551,69678.0
2022-07-27 10:15:00,91.89,92.08,91.82,91.91,51176.0,82.3641,82.5344,82.3013,82.382,51176.0
2022-07-27 10:20:00,91.92,91.97,91.63,91.8,43609.0,82.391,82.4358,82.131,82.2834,43609.0
2022-07-27 10:25:00,91.82,91.86,91.66,91.71,69388.0,82.3013,82.3372,82.1579,82.2027,69388.0
2022-07-27 10:30:00,91.72,92.19,91.72,91.96,45377.0,82.2117,82.633,82.2117,82.4268,45377.0
2022-07-27 10:35:00,92.02,92.15,91.97,92.0,47686.0,82.4806,82.5971,82.4358,82.4627,47686.0
2022-07-27 10:40:00,92.04,92.1,91.92,92.09,29496.0,82.4985,82.5523,82.391,82.5433,29496.0
2022-07-27 10:45:00,92.11,92.34,92.08,92.27,60503.0,82.5613,82.7674,82.5344,82.7047,60503.0
2022-07-27 10:50:00,92.27,92.73,92.26,92.68,148224.0,82.7047,83.117,82.6957,83.0722,148224.0
2022-07-27 10:55:00,92.68,92.98,92.68,92.88,44765.0,83.0722,83.3411,83.0722,83.2514,44765.0
2022-07-27 11:00:00,92.91,93.01,92.85,92.9,34055.0,83.2783,83.368,83.2246,83.2694,34055.0
2022-07-27 11:05:00,92.9,92.91,92.68,92.73,37520.0,83.2694,83.2783,83.0722,83.117,37520.0
2022-07-27 11:10:00,92.75,92.84,92.49,92.51,41753.0,83.1349,83.2156,82.9019,82.9198,41753.0
2022-07-27 11:15:00,92.57,92.62,92.47,92.59,22349.0,82.9736,83.0184,82.8839,82.9915,22349.0
2022-07-27 11:20:00,92.59,92.76,92.55,92.61,32379.0,82.9915,83.1439,82.9557,83.0094,32379.0
2022-07-27 11:25:00,92.59,92.68,92.46,92.49,24590.0,82.9915,83.0722,82.875,82.9019,24590.0
2022-07-27 11:30:00,92.5,92.62,92.38,92.4,31806.0,82.9108,83.0184,82.8033,82.8212,31806.0
2022-07-27 11:35:00,92.43,92.58,92.41,92.52,20360.0,82.8481,82.9825,82.8302,82.9288,20360.0
2022-07-27 11:40:00,92.52,92.81,92.51,92.78,15838.0,82.9288,83.1887,82.9198,83.1618,15838.0
2022-07-27 11:45:00,92.82,92.93,92.71,92.88,24726.0,83.1977,83.2963,83.0991,83.2514,24726.0
2022-07-27 11:50:00,92.9,92.99,92.81,92.82,26562.0,83.2694,83.35,83.1887,83.1977,26562.0
2022-07-27 11:55:00,92.84,92.92,92.75,92.82,27337.0,83.2156,83.2873,83.1349,83.1977,27337.0
2022-07-27 12:00:00,92.82,92.97,92.82,92.86,31738.0,83.1977,83.3321,83.1977,83.2335,31738.0
2022-07-27 12:05:00,92.86,92.86,92.64,92.74,19853.0,83.2335,83.2335,83.0363,83.126,19853.0
2022-07-27 12:10:00,92.73,92.84,92.63,92.63,78369.0,83.117,83.2156,83.0274,83.0274,78369.0
2022-07-27 12:15:00,92.62,92.66,92.48,92.53,17271.0,83.0184,83.0543,82.8929,82.9377,17271.0
2022-07-27 12:20:00,92.53,92.65,92.49,92.49,13568.0,82.9377,83.0453,82.9019,82.9019,13568.0
2022-07-27 12:25:00,92.48,92.51,92.38,92.5,19563.0,82.8929,82.9198,82.8033,82.9108,19563.0
2022-07-27 12:30:00,92.5,92.51,92.21,92.23,29141.0,82.9108,82.9198,82.6509,82.6688,29141.0
2022-07-27 12:35:00,92.23,92.3,92.13,92.3,21309.0,82.6688,82.7316,82.5792,82.7316,21309.0
2022-07-27 12:40:00,92.33,92.47,92.32,92.41,20760.0,82.7585,82.8839,82.7495,82.8302,20760.0
2022-07-27 12:45:00,92.42,92.63,92.42,92.55,15533.0,82.8391,83.0274,82.8391,82.9557,15533.0
2022-07-27 12:50:00,92.56,92.63,92.45,92.52,17448.0,82.9646,83.0274,82.866,82.9288,17448.0
2022-07-27 12:55:00,92.52,92.54,92.31,92.36,22843.0,82.9288,82.9467,82.7405,82.7854,22843.0
2022-07-27 13:00:00,92.36,92.5,92.33,92.4,15062.0,82.7854,82.9108,82.7585,82.8212,15062.0
2022-07-27 13:05:00,92.38,92.4,92.28,92.39,14298.0,82.8033,82.8212,82.7136,82.8122,14298.0
2022-07-27 13:10:00,92.39,92.47,92.25,92.29,31641.0,82.8122,82.8839,82.6868,82.7226,31641.0
2022-07-27 13:15:00,92.32,92.33,92.19,92.2,24754.0,82.7495,82.7585,82.633,82.6419,24754.0
2022-07-27 13:20:00,92.19,92.3,92.17,92.24,19833.0,82.633,82.7316,82.615,82.6778,19833.0
2022-07-27 13:25:00,92.26,92.39,92.26,92.39,19832.0,82.6957,82.8122,82.6957,82.8122,19832.0
2022-07-27 13:30:00,92.39,92.53,92.31,92.45,22100.0,82.8122,82.9377,82.7405,82.866,22100.0
2022-07-27 13:35:00,92.45,92.5,92.37,92.48,18921.0,82.866,82.9108,82.7943,82.8929,18921.0
2022-07-27 13:40:00,92.48,92.6,92.42,92.5,22922.0,82.8929,83.0005,82.8391,82.9108,22922.0
2022-07-27 13:45:00,92.49,92.51,92.34,92.4,32996.0,82.9019,82.9198,82.7674,82.8212,32996.0
2022-07-27 13:50:00,92.39,92.39,92.3,92.36,25067.0,82.8122,82.8122,82.7316,82.7854,25067.0
2022-07-27 13:55:00,92.38,92.54,92.35,92.54,28314.0,82.8033,82.9467,82.7764,82.9467,28314.0
2022-07-27 14:00:00,92.59,92.93,92.48,92.79,28239.0,82.9915,83.2963,82.8929,83.1708,28239.0
2022-07-27 14:05:00,92.75,92.75,92.47,92.62,28358.0,83.1349,83.1349,82.8839,83.0184,28358.0
2022-07-27 14:10:00,92.54,92.62,92.39,92.43,18263.0,82.9467,83.0184,82.8122,82.8481,18263.0
2022-07-27 14:15:00,92.44,92.64,92.43,92.56,17629.0,82.8571,83.0363,82.8481,82.9646,17629.0
2022-07-27 14:20:00,92.57,92.57,92.15,92.17,22954.0,82.9736,82.9736,82.5971,82.615,22954.0
2022-07-27 14:25:00,92.16,92.38,92.06,92.31,56661.0,82.6061,82.8033,82.5165,82.7405,56661.0
2022-07-27 14:30:00,92.3,92.38,91.91,91.93,31136.0,82.7316,82.8033,82.382,82.3999,31136.0
2022-07-27 14:35:00,91.94,92.91,91.94,92.84,95360.0,82.4089,83.2783,82.4089,83.2156,95360.0
2022-07-27 14:40:00,92.84,93.21,92.84,93.08,42288.0,83.2156,83.5472,83.2156,83.4307,42288.0
2022-07-27 14:45:00,93.1,93.23,92.95,93.18,43917.0,83.4486,83.5652,83.3142,83.5203,43917.0
2022-07-27 14:50:00,93.22,93.37,93.02,93.27,65640.0,83.5562,83.6906,83.3769,83.601,65640.0
2022-07-27 14:55:00,93.29,93.31,92.78,92.9,47295.0,83.6189,83.6369,83.1618,83.2694,47295.0
2022-07-27 15:00:00,92.92,93.09,92.76,93.09,29771.0,83.2873,83.4397,83.1439,83.4397,29771.0
2022-07-27 15:05:00,93.05,93.11,92.7,92.9,42821.0,83.4038,83.4576,83.0901,83.2694,42821.0
2022-07-27 15:10:00,92.88,93.04,92.84,92.96,41993.0,83.2514,83.3949,83.2156,83.3232,41993.0
2022-07-27 15:15:00,92.99,93.13,92.95,93.06,46391.0,83.35,83.4755,83.3142,83.4128,46391.0
2022-07-27 15:20:00,93.08,93.25,92.97,93.22,48540.0,83.4307,83.5831,83.3321,83.5562,48540.0
2022-07-27 15:25:00,93.22,93.41,93.19,93.41,58229.0,83.5562,83.7265,83.5293,83.7265,58229.0
2022-07-27 15:30:00,93.38,93.43,93.21,93.37,86502.0,83.6996,83.7444,83.5472,83.6906,86502.0
2022-07-27 15:35:00,93.38,93.38,93.18,93.31,65058.0,83.6996,83.6996,83.5203,83.6369,65058.0
2022-07-27 15:40:00,93.3,93.63,93.29,93.61,89877.0,83.6279,83.9237,83.6189,83.9058,89877.0
2022-07-27 15:45:00,93.61,93.64,93.36,93.53,68389.0,83.9058,83.9327,83.6817,83.8341,68389.0
2022-07-27 15:50:00,93.53,93.59,93.27,93.58,162723.0,83.8341,83.8878,83.601,83.8789,162723.0
2022-07-27 15:55:00,93.56,93.66,93.19,93.19,269253.0,83.861,83.9506,83.5293,83.5293,269253.0
2022-07-28 09:30:00,94.22,95.26,94.14,94.94,185158.0,84.4525,85.3847,84.3808,85.0979,185158.0
2022-07-28 09:35:00,94.95,95.22,94.5,94.77,41302.0,85.1069,85.3489,84.7035,84.9455,41302.0
2022-07-28 09:40:00,94.77,95.09,94.1,94.1,34814.0,84.9455,85.2323,84.345,84.345,34814.0
2022-07-28 09:45:00,94.19,94.19,93.55,93.93,47921.0,84.4256,84.4256,83.852,84.1926,47921.0
2022-07-28 09:50:00,93.95,94.09,93.27,93.4,23507.0,84.2105,84.336,83.601,83.7175,23507.0
2022-07-28 09:55:00,93.27,93.83,93.21,93.57,44592.0,83.601,84.103,83.5472,83.8699,44592.0
2022-07-28 10:00:00,93.56,94.25,93.54,94.24,35118.0,83.861,84.4794,83.843,84.4705,35118.0
2022-07-28 10:05:00,94.19,94.31,93.71,93.91,58372.0,84.4256,84.5332,83.9954,84.1747,58372.0
2022-07-28 10:10:00,93.97,94.0,93.32,93.48,47377.0,84.2284,84.2553,83.6458,83.7892,47377.0
2022-07-28 10:15:00,93.53,93.68,93.22,93.32,60722.0,83.8341,83.9685,83.5562,83.6458,60722.0
2022-07-28 10:20:00,93.33,93.33,92.86,92.94,58028.0,83.6548,83.6548,83.2335,83.3052,58028.0
2022-07-28 10:25:00,92.97,93.06,92.59,92.79,75974.0,83.3321,83.4128,82.9915,83.1708,75974.0
2022-07-28 10:30:00,92.77,92.92,92.61,92.8,140162.0,83.1528,83.2873,83.0094,83.1797,140162.0
2022-07-28 10:35:00,92.81,93.17,92.81,92.89,12737.0,83.1887,83.5114,83.1887,83.2604,12737.0
2022-07-28 10:40:00,92.86,93.02,92.65,93.02,29214.0,83.2335,83.3769,83.0453,83.3769,29214.0
2022-07-28 10:45:00,92.99,93.51,92.99,93.5,21016.0,83.35,83.8161,83.35,83.8072,21016.0
2022-07-28 10:50:00,93.47,93.68,93.35,93.56,19343.0,83.7803,83.9685,83.6727,83.861,19343.0
2022-07-28 10:55:00,93.52,93.55,93.3,93.37,30056.0,83.8251,83.852,83.6279,83.6906,30056.0
2022-07-28 11:00:00,93.37,93.56,93.19,93.23,42002.0,83.6906,83.861,83.5293,83.5652,42002.0
2022-07-28 11:05:00,93.25,93.45,93.19,93.33,18756.0,83.5831,83.7624,83.5293,83.6548,18756.0
2022-07-28 11:10:00,93.32,93.7,93.28,93.69,13843.0,83.6458,83.9864,83.61,83.9775,13843.0
2022-07-28 11:15:00,93.68,93.78,93.45,93.78,19787.0,83.9685,84.0581,83.7624,84.0581,19787.0
2022-07-28 11:20:00,93.75,93.91,93.55,93.91,14625.0,84.0313,84.1747,83.852,84.1747,14625.0
2022-07-28 11:25:00,93.93,94.02,93.78,94.02,12699.0,84.1926,84.2733,84.0581,84.2733,12699.0
2022-07-28 11:30:00,94.04,94.04,93.75,93.99,18940.0,84.2912,84.2912,84.0313,84.2464,18940.0
2022-07-28 11:35:00,93.96,94.19,93.96,94.06,22886.0,84.2195,84.4256,84.2195,84.3091,22886.0
2022-07-28 11:40:00,94.07,94.41,94.03,94.39,27950.0,84.3181,84.6228,84.2822,84.6049,27950.0
2022-07-28 11:45:00,94.36,94.5,94.26,94.5,20538.0,84.578,84.7035,84.4884,84.7035,20538.0
2022-07-28 11:50:00,94.52,94.6,94.37,94.38,15852.0,84.7214,84.7931,84.587,84.5959,15852.0
2022-07-28 11:55:00,94.34,94.34,94.17,94.18,18882.0,84.5601,84.5601,84.4077,84.4167,18882.0
2022-07-28 12:00:00,94.19,94.44,94.19,94.41,13676.0,84.4256,84.6497,84.4256,84.6228,13676.0
2022-07-28 12:05:00,94.44,94.47,94.26,94.34,16336.0,84.6497,84.6766,84.4884,84.5601,16336.0
2022-07-28 12:10:00,94.35,94.54,94.35,94.49,16650.0,84.5691,84.7394,84.5691,84.6945,16650.0
2022-07-28 12:15:00,94.48,94.48,94.06,94.07,20401.0,84.6856,84.6856,84.3091,84.3181,20401.0
2022-07-28 12:20:00,94.11,94.24,94.03,94.2,37290.0,84.3539,84.4705,84.2822,84.4346,37290.0
2022-07-28 12:25:00,94.2,94.38,94.17,94.33,14104.0,84.4346,84.5959,84.4077,84.5511,14104.0
2022-07-28 12:30:00,94.3,94.32,94.04,94.06,15546.0,84.5242,84.5422,84.2912,84.3091,15546.0
2022-07-28 12:35:00,94.11,94.3,94.11,94.27,20240.0,84.3539,84.5242,84.3539,84.4973,20240.0
2022-07-28 12:40:00,94.27,94.3,93.97,94.06,15347.0,84.4973,84.5242,84.2284,84.3091,15347.0
2022-07-28 12:45:00,94.04,94.17,94.03,94.14,10323.0,84.2912,84.4077,84.2822,84.3808,10323.0
2022-07-28 12:50:00,94.12,94.31,94.08,94.31,10816.0,84.3629,84.5332,84.327,84.5332,10816.0
2022-07-28 12:55:00,94.31,94.37,94.24,94.27,15014.0,84.5332,84.587,84.4705,84.4973,15014.0
2022-07-28 13:00:00,94.26,94.28,93.99,94.02,10393.0,84.4884,84.5063,84.2464,84.2733,10393.0
2022-07-28 13:05:00,94.02,94.06,93.82,93.86,18143.0,84.2733,84.3091,84.094,84.1299,18143.0
2022-07-28 13:10:00,93.88,93.92,93.65,93.65,18250.0,84.1478,84.1836,83.9416,83.9416,18250.0
2022-07-28 13:15:00,93.64,93.64,93.43,93.45,25303.0,83.9327,83.9327,83.7444,83.7624,25303.0
2022-07-28 13:20:00,93.43,93.59,93.31,93.31,29157.0,83.7444,83.8878,83.6369,83.6369,29157.0
2022-07-28 13:25:00,93.34,93.45,93.14,93.41,23917.0,83.6638,83.7624,83.4845,83.7265,23917.0
2022-07-28 13:30:00,93.46,93.73,93.4,93.73,12054.0,83.7713,84.0133,83.7175,84.0133,12054.0
2022-07-28 13:35:00,93.74,93.82,93.6,93.68,17609.0,84.0223,84.094,83.8968,83.9685,17609.0
2022-07-28 13:40:00,93.7,93.83,93.7,93.73,17074.0,83.9864,84.103,83.9864,84.0133,17074.0
2022-07-28 13:45:00,93.74,93.95,93.73,93.91,11070.0,84.0223,84.2105,84.0133,84.1747,11070.0
2022-07-28 13:50:00,93.9,94.0,93.72,94.0,30812.0,84.1657,84.2553,84.0044,84.2553,30812.0
2022-07-28 13:55:00,94.0,94.22,93.99,94.17,67811.0,84.2553,84.4525,84.2464,84.4077,67811.0
2022-07-28 14:00:00,94.18,94.21,93.93,94.09,37315.0,84.4167,84.4436,84.1926,84.336,37315.0
2022-07-28 14:05:00,94.06,94.06,93.8,93.88,27026.0,84.3091,84.3091,84.0761,84.1478,27026.0
2022-07-28 14:10:00,93.85,93.9,93.69,93.78,21499.0,84.1209,84.1657,83.9775,84.0581,21499.0
2022-07-28 14:15:00,93.74,94.05,93.74,93.92,30773.0,84.0223,84.3002,84.0223,84.1836,30773.0
2022-07-28 14:20:00,93.89,93.89,93.57,93.57,19150.0,84.1567,84.1567,83.8699,83.8699,19150.0
2022-07-28 14:25:00,93.53,93.75,93.51,93.57,30476.0,83.8341,84.0313,83.8161,83.8699,30476.0
2022-07-28 14:30:00,93.56,93.62,93.34,93.47,16104.0,83.861,83.9147,83.6638,83.7803,16104.0
2022-07-28 14:35:00,93.47,93.58,93.43,93.5,16585.0,83.7803,83.8789,83.7444,83.8072,16585.0
2022-07-28 14:40:00,93.52,93.63,93.48,93.62,12600.0,83.8251,83.9237,83.7892,83.9147,12600.0
2022-07-28 14:45:00,93.62,93.7,93.61,93.67,13610.0,83.9147,83.9864,83.9058,83.9595,13610.0
2022-07-28 14:50:00,93.66,93.87,93.59,93.85,22323.0,83.9506,84.1388,83.8878,84.1209,22323.0
2022-07-28 14:55:00,93.85,93.85,93.71,93.83,38825.0,84.1209,84.1209,83.9954,84.103,38825.0
2022-07-28 15:00:00,93.82,93.86,93.75,93.81,22657.0,84.094,84.1299,84.0313,84.085,22657.0
2022-07-28 15:05:00,93.83,93.94,93.74,93.89,26235.0,84.103,84.2016,84.0223,84.1567,26235.0
2022-07-28 15:10:00,93.89,94.0,93.85,93.99,16565.0,84.1567,84.2553,84.1209,84.2464,16565.0
2022-07-28 15:15:00,94.01,94.23,93.96,94.15,23725.0,84.2643,84.4615,84.2195,84.3898,23725.0
2022-07-28 15:20:00,94.18,94.21,94.13,94.18,19649.0,84.4167,84.4436,84.3719,84.4167,19649.0
2022-07-28 15:25:00,94.18,94.29,94.16,94.27,21791.0,84.4167,84.5153,84.3988,84.4973,21791.0
2022-07-28 15:30:00,94.27,94.34,94.11,94.34,30763.0,84.4973,84.5601,84.3539,84.5601,30763.0
2022-07-28 15:35:00,94.36,94.37,94.18,94.26,34190.0,84.578,84.587,84.4167,84.4884,34190.0
2022-07-28 15:40:00,94.25,94.35,94.2,94.25,35991.0,84.4794,84.5691,84.4346,84.4794,35991.0
2022-07-28 15:45:00,94.25,94.48,94.22,94.38,50500.0,84.4794,84.6856,84.4525,84.5959,50500.0
2022-07-28 15:50:00,94.39,94.47,94.12,94.22,85676.0,84.6049,84.6766,84.3629,84.4525,85676.0
2022-07-28 15:55:00,94.22,94.22,93.99,94.08,230513.0,84.4525,84.4525,84.2464,84.327,230513.0
2022-07-29 09:30:00,96.18,96.75,95.87,96.42,322439.0,86.2093,86.7203,85.9315,86.4245,322439.0
2022-07-29 09:35:00,96.37,96.76,95.9,96.01,59882.0,86.3796,86.7292,85.9584,86.057,59882.0
2022-07-29 09:40:00,95.91,96.08,95.65,95.82,56475.0,85.9673,86.1197,85.7343,85.8867,56475.0
2022-07-29 09:45:00,95.77,96.3,95.77,96.05,44561.0,85.8418,86.3169,85.8418,86.0928,44561.0
2022-07-29 09:50:00,96.04,96.33,95.81,95.83,58699.0,86.0839,86.3438,85.8777,85.8956,58699.0
2022-07-29 09:55:00,95.79,95.93,95.4,95.45,46582.0,85.8598,85.9853,85.5102,85.555,46582.0
2022-07-29 10:00:00,95.45,96.2,95.41,96.08,53886.0,85.555,86.2273,85.5192,86.1197,53886.0
2022-07-29 10:05:00,96.08,96.26,96.0,96.17,23603.0,86.1197,86.2811,86.048,86.2004,23603.0
2022-07-29 10:10:00,96.17,96.42,96.17,96.27,33731.0,86.2004,86.4245,86.2004,86.29,33731.0
2022-07-29 10:15:00,96.3,96.68,96.23,96.68,50827.0,86.3169,86.6575,86.2542,86.6575,50827.0
2022-07-29 10:20:00,96.7,97.0,96.68,96.89,84168.0,86.6754,86.9443,86.6575,86.8457,84168.0
2022-07-29 10:25:00,96.9,97.43,96.86,97.34,65714.0,86.8547,87.3298,86.8189,87.2491,65714.0
2022-07-29 10:30:00,97.37,97.51,97.04,97.04,75491.0,87.276,87.4015,86.9802,86.9802,75491.0
2022-07-29 10:35:00,97.04,97.26,97.0,97.15,54375.0,86.9802,87.1774,86.9443,87.0788,54375.0
2022-07-29 10:40:00,97.16,97.47,97.16,97.44,50057.0,87.0878,87.3656,87.0878,87.3387,50057.0
2022-07-29 10:45:00,97.47,97.74,97.43,97.58,45075.0,87.3656,87.6076,87.3298,87.4642,45075.0
2022-07-29 10:50:00,97.61,97.82,97.6,97.71,53081.0,87.4911,87.6793,87.4821,87.5807,53081.0
2022-07-29 10:55:00,97.71,97.84,97.38,97.41,58213.0,87.5807,87.6973,87.2849,87.3118,58213.0
2022-07-29 11:00:00,97.42,97.49,97.16,97.16,41397.0,87.3208,87.3835,87.0878,87.0878,41397.0
2022-07-29 11:05:00,97.18,97.4,97.17,97.29,51614.0,87.1057,87.3029,87.0967,87.2043,51614.0
2022-07-29 11:10:00,97.28,97.52,97.26,97.31,75085.0,87.1953,87.4104,87.1774,87.2222,75085.0
2022-07-29 11:15:00,97.32,97.38,97.12,97.37,37202.0,87.2312,87.2849,87.0519,87.276,37202.0
2022-07-29 11:20:00,97.37,97.45,97.08,97.12,38035.0,87.276,87.3477,87.016,87.0519,38035.0
2022-07-29 11:25:00,97.11,97.13,96.91,96.91,45274.0,87.0429,87.0609,86.8637,86.8637,45274.0
2022-07-29 11:30:00,96.9,97.0,96.67,96.75,30665.0,86.8547,86.9443,86.6485,86.7203,30665.0
2022-07-29 11:35:00,96.76,97.01,96.66,97.01,138449.0,86.7292,86.9533,86.6396,86.9533,138449.0
2022-07-29 11:40:00,97.02,97.21,96.98,97.16,31816.0,86.9623,87.1326,86.9264,87.0878,31816.0
2022-07-29 11:45:00,97.18,97.2,97.01,97.02,21020.0,87.1057,87.1236,86.9533,86.9623,21020.0
2022-07-29 11:50:00,97.01,97.17,96.95,97.14,19588.0,86.9533,87.0967,86.8995,87.0698,19588.0
2022-07-29 11:55:00,97.14,97.2,97.02,97.09,25944.0,87.0698,87.1236,86.9623,87.025,25944.0
2022-07-29 12:00:00,97.1,97.16,96.96,97.01,57244.0,87.034,87.0878,86.9085,86.9533,57244.0
2022-07-29 12:05:00,97.0,97.01,96.81,96.87,27917.0,86.9443,86.9533,86.774,86.8278,27917.0
2022-07-29 12:10:00,96.88,97.12,96.86,96.94,20475.0,86.8368,87.0519,86.8189,86.8906,20475.0
2022-07-29 12:15:00,96.91,97.14,96.91,96.92,19075.0,86.8637,87.0698,86.8637,86.8726,19075.0
2022-07-29 12:20:00,96.93,97.12,96.93,97.12,17890.0,86.8816,87.0519,86.8816,87.0519,17890.0
2022-07-29 12:25:00,97.09,97.12,96.95,96.95,19178.0,87.025,87.0519,86.8995,86.8995,19178.0
2022-07-29 12:30:00,96.96,96.97,96.8,96.86,25196.0,86.9085,86.9174,86.7651,86.8189,25196.0
2022-07-29 12:35:00,96.87,96.9,96.8,96.83,20076.0,86.8278,86.8547,86.7651,86.792,20076.0
2022-07-29 12:40:00,96.81,96.81,96.72,96.77,36216.0,86.774,86.774,86.6934,86.7382,36216.0
2022-07-29 12:45:00,96.78,97.04,96.76,97.0,32240.0,86.7471,86.9802,86.7292,86.9443,32240.0
2022-07-29 12:50:00,96.98,97.05,96.88,97.03,27489.0,86.9264,86.9892,86.8368,86.9712,27489.0
2022-07-29 12:55:00,97.03,97.08,96.88,96.93,26428.0,86.9712,87.016,86.8368,86.8816,26428.0
2022-07-29 13:00:00,96.93,96.98,96.86,96.92,19291.0,86.8816,86.9264,86.8189,86.8726,19291.0
2022-07-29 13:05:00,96.92,96.97,96.86,96.94,20018.0,86.8726,86.9174,86.8189,86.8906,20018.0
2022-07-29 13:10:00,96.94,97.08,96.94,97.02,25019.0,86.8906,87.016,86.8906,86.9623,25019.0
2022-07-29 13:15:00,97.02,97.06,96.96,96.97,39225.0,86.9623,86.9981,86.9085,86.9174,39225.0
2022-07-29 13:20:00,96.97,97.06,96.96,97.04,25360.0,86.9174,86.9981,86.9085,86.9802,25360.0
2022-07-29 13:25:00,97.05,97.05,96.94,96.94,26291.0,86.9892,86.9892,86.8906,86.8906,26291.0
2022-07-29 13:30:00,96.93,97.09,96.93,97.02,31653.0,86.8816,87.025,86.8816,86.9623,31653.0
2022-07-29 13:35:00,97.01,97.07,96.9,96.93,39922.0,86.9533,87.0071,86.8547,86.8816,39922.0
2022-07-29 13:40:00,96.91,96.92,96.83,96.88,31799.0,86.8637,86.8726,86.792,86.8368,31799.0
2022-07-29 13:45:00,96.87,96.87,96.76,96.83,77357.0,86.8278,86.8278,86.7292,86.792,77357.0
2022-07-29 13:50:00,96.82,97.12,96.79,97.12,37534.0,86.783,87.0519,86.7561,87.0519,37534.0
2022-07-29 13:55:00,97.13,97.25,97.05,97.22,36594.0,87.0609,87.1684,86.9892,87.1415,36594.0
2022-07-29 14:00:00,97.24,97.31,97.04,97.16,44329.0,87.1595,87.2222,86.9802,87.0878,44329.0
2022-07-29 14:05:00,97.16,97.34,97.16,97.3,61452.0,87.0878,87.2491,87.0878,87.2132,61452.0
2022-07-29 14:10:00,97.31,97.56,97.16,97.48,58077.0,87.2222,87.4463,87.0878,87.3746,58077.0
2022-07-29 14:15:00,97.48,97.54,97.42,97.49,38069.0,87.3746,87.4284,87.3208,87.3835,38069.0
2022-07-29 14:20:00,97.47,97.47,97.3,97.39,69172.0,87.3656,87.3656,87.2132,87.2939,69172.0
2022-07-29 14:25:00,97.4,97.48,97.31,97.34,23688.0,87.3029,87.3746,87.2222,87.2491,23688.0
2022-07-29 14:30:00,97.34,97.35,97.21,97.25,24720.0,87.2491,87.2581,87.1326,87.1684,24720.0
2022-07-29 14:35:00,97.24,97.45,97.24,97.44,24100.0,87.1595,87.3477,87.1595,87.3387,24100.0
2022-07-29 14:40:00,97.44,97.58,97.42,97.56,26875.0,87.3387,87.4642,87.3208,87.4463,26875.0
2022-07-29 14:45:00,97.58,97.61,97.48,97.56,27336.0,87.4642,87.4911,87.3746,87.4463,27336.0
2022-07-29 14:50:00,97.56,97.62,97.49,97.52,28326.0,87.4463,87.5001,87.3835,87.4104,28326.0
2022-07-29 14:55:00,97.53,97.63,97.5,97.63,38770.0,87.4194,87.509,87.3925,87.509,38770.0
2022-07-29 15:00:00,97.63,97.84,97.63,97.81,55355.0,87.509,87.6973,87.509,87.6704,55355.0
2022-07-29 15:05:00,97.8,97.84,97.62,97.81,34780.0,87.6614,87.6973,87.5001,87.6704,34780.0
2022-07-29 15:10:00,97.81,97.83,97.7,97.8,27850.0,87.6704,87.6883,87.5718,87.6614,27850.0
2022-07-29 15:15:00,97.79,97.88,97.76,97.86,45138.0,87.6524,87.7331,87.6256,87.7152,45138.0
2022-07-29 15:20:00,97.86,97.86,97.65,97.78,47916.0,87.7152,87.7152,87.527,87.6435,47916.0
2022-07-29 15:25:00,97.78,97.86,97.66,97.72,28028.0,87.6435,87.7152,87.5359,87.5897,28028.0
2022-07-29 15:30:00,97.71,97.78,97.57,97.68,58252.0,87.5807,87.6435,87.4552,87.5538,58252.0
2022-07-29 15:35:00,97.68,97.92,97.64,97.85,63128.0,87.5538,87.769,87.518,87.7062,63128.0
2022-07-29 15:40:00,97.84,97.85,97.55,97.67,92077.0,87.6973,87.7062,87.4373,87.5449,92077.0
2022-07-29 15:45:00,97.67,97.8,97.65,97.74,82109.0,87.5449,87.6614,87.527,87.6076,82109.0
2022-07-29 15:50:00,97.75,97.8,97.43,97.48,150480.0,87.6166,87.6614,87.3298,87.3746,150480.0
2022-07-29 15:55:00,97.48,97.54,97.34,97.44,409687.0,87.3746,87.4284,87.2491,87.3387,409687.0
2022-08-01 09:30:00,95.31,95.65,93.89,94.76,227442.0,85.4295,85.7343,84.1567,84.9366,227442.0
2022-08-01 09:35:00,94.65,95.13,94.2,94.94,123954.0,84.838,85.2682,84.4346,85.0979,123954.0
2022-08-01 09:40:00,94.94,95.47,94.86,95.22,57007.0,85.0979,85.5729,85.0262,85.3489,57007.0
2022-08-01 09:45:00,95.25,95.3,94.7,94.76,49031.0,85.3758,85.4206,84.8828,84.9366,49031.0
2022-08-01 09:50:00,94.79,94.86,94.16,94.23,60742.0,84.9634,85.0262,84.3988,84.4615,60742.0
2022-08-01 09:55:00,94.23,94.72,94.21,94.42,40219.0,84.4615,84.9007,84.4436,84.6318,40219.0
2022-08-01 10:00:00,94.36,95.06,94.22,94.94,63331.0,84.578,85.2055,84.4525,85.0979,63331.0
2022-08-01 10:05:00,94.94,95.2,94.34,94.39,83003.0,85.0979,85.3309,84.5601,84.6049,83003.0
2022-08-01 10:10:00,94.37,94.72,94.3,94.5,37020.0,84.587,84.9007,84.5242,84.7035,37020.0
2022-08-01 10:15:00,94.52,94.66,94.01,94.03,71231.0,84.7214,84.8469,84.2643,84.2822,71231.0
2022-08-01 10:20:00,94.04,94.05,93.68,93.96,62886.0,84.2912,84.3002,83.9685,84.2195,62886.0
2022-08-01 10:25:00,93.94,94.08,93.88,94.03,34490.0,84.2016,84.327,84.1478,84.2822,34490.0
2022-08-01 10:30:00,94.05,94.51,94.03,94.43,37997.0,84.3002,84.7125,84.2822,84.6408,37997.0
2022-08-01 10:35:00,94.46,94.56,94.04,94.4,32313.0,84.6677,84.7573,84.2912,84.6139,32313.0
2022-08-01 10:40:00,94.39,94.64,94.25,94.56,23430.0,84.6049,84.829,84.4794,84.7573,23430.0
2022-08-01 10:45:00,94.54,95.03,94.53,94.96,36468.0,84.7394,85.1786,84.7304,85.1158,36468.0
2022-08-01 10:50:00,94.94,94.98,94.66,94.68,31617.0,85.0979,85.1337,84.8469,84.8648,31617.0
2022-08-01 10:55:00,94.62,94.8,94.51,94.6,29544.0,84.8111,84.9724,84.7125,84.7931,29544.0
2022-08-01 11:00:00,94.66,95.12,94.63,94.9,31125.0,84.8469,85.2592,84.82,85.062,31125.0
2022-08-01 11:05:00,94.9,94.96,94.61,94.75,24662.0,85.062,85.1158,84.8021,84.9276,24662.0
2022-08-01 11:10:00,94.76,95.02,94.72,95.0,26555.0,84.9366,85.1696,84.9007,85.1517,26555.0
2022-08-01 11:15:00,94.97,94.97,94.12,94.12,65350.0,85.1248,85.1248,84.3629,84.3629,65350.0
2022-08-01 11:20:00,94.14,94.61,94.09,94.53,36441.0,84.3808,84.8021,84.336,84.7304,36441.0
2022-08-01 11:25:00,94.56,94.78,94.42,94.42,31361.0,84.7573,84.9545,84.6318,84.6318,31361.0
2022-08-01 11:30:00,94.42,94.57,94.19,94.35,29921.0,84.6318,84.7662,84.4256,84.5691,29921.0
2022-08-01 11:35:00,94.34,94.45,94.23,94.3,20215.0,84.5601,84.6587,84.4615,84.5242,20215.0
2022-08-01 11:40:00,94.3,94.48,94.25,94.46,18946.0,84.5242,84.6856,84.4794,84.6677,18946.0
2022-08-01 11:45:00,94.44,94.63,94.44,94.58,13995.0,84.6497,84.82,84.6497,84.7752,13995.0
2022-08-01 11:50:00,94.57,94.73,94.49,94.62,28336.0,84.7662,84.9097,84.6945,84.8111,28336.0
2022-08-01 11:55:00,94.6,94.72,94.45,94.66,17936.0,84.7931,84.9007,84.6587,84.8469,17936.0
2022-08-01 12:00:00,94.63,94.88,94.63,94.84,13236.0,84.82,85.0441,84.82,85.0083,13236.0
2022-08-01 12:05:00,94.88,94.88,94.68,94.68,12133.0,85.0441,85.0441,84.8648,84.8648,12133.0
2022-08-01 12:10:00,94.72,95.01,94.71,95.01,15014.0,84.9007,85.1606,84.8917,85.1606,15014.0
2022-08-01 12:15:00,95.01,95.25,94.96,95.22,24936.0,85.1606,85.3758,85.1158,85.3489,24936.0
2022-08-01 12:20:00,95.21,95.37,95.14,95.14,22245.0,85.3399,85.4833,85.2772,85.2772,22245.0
2022-08-01 12:25:00,95.14,95.16,94.91,94.91,25270.0,85.2772,85.2951,85.071,85.071,25270.0
2022-08-01 12:30:00,94.92,94.94,94.33,94.37,66574.0,85.08,85.0979,84.5511,84.587,66574.0
2022-08-01 12:35:00,94.36,94.67,94.33,94.55,52624.0,84.578,84.8559,84.5511,84.7483,52624.0
2022-08-01 12:40:00,94.58,94.61,94.43,94.49,25356.0,84.7752,84.8021,84.6408,84.6945,25356.0
2022-08-01 12:45:00,94.53,94.59,94.37,94.42,28154.0,84.7304,84.7842,84.587,84.6318,28154.0
2022-08-01 12:50:00,94.44,94.55,94.39,94.5,22831.0,84.6497,84.7483,84.6049,84.7035,22831.0
2022-08-01 12:55:00,94.51,94.77,94.41,94.75,19246.0,84.7125,84.9455,84.6228,84.9276,19246.0
2022-08-01 13:00:00,94.73,94.75,94.44,94.45,15268.0,84.9097,84.9276,84.6497,84.6587,15268.0
2022-08-01 13:05:00,94.46,94.67,94.4,94.58,19142.0,84.6677,84.8559,84.6139,84.7752,19142.0
2022-08-01 13:10:00,94.54,94.62,94.46,94.61,25647.0,84.7394,84.8111,84.6677,84.8021,25647.0
2022-08-01 13:15:00,94.63,94.64,94.34,94.38,29309.0,84.82,84.829,84.5601,84.5959,29309.0
2022-08-01 13:20:00,94.38,94.48,94.31,94.46,26945.0,84.5959,84.6856,84.5332,84.6677,26945.0
2022-08-01 13:25:00,94.47,94.5,94.29,94.32,21612.0,84.6766,84.7035,84.5153,84.5422,21612.0
2022-08-01 13:30:00,94.31,94.49,94.3,94.44,21685.0,84.5332,84.6945,84.5242,84.6497,21685.0
2022-08-01 13:35:00,94.42,94.64,94.34,94.37,20485.0,84.6318,84.829,84.5601,84.587,20485.0
2022-08-01 13:40:00,94.39,94.55,94.28,94.43,19346.0,84.6049,84.7483,84.5063,84.6408,19346.0
2022-08-01 13:45:00,94.42,94.49,94.27,94.49,24343.0,84.6318,84.6945,84.4973,84.6945,24343.0
2022-08-01 13:50:00,94.48,94.5,94.35,94.43,19796.0,84.6856,84.7035,84.5691,84.6408,19796.0
2022-08-01 13:55:00,94.44,94.49,94.33,94.45,21364.0,84.6497,84.6945,84.5511,84.6587,21364.0
2022-08-01 14:00:00,94.45,94.64,94.31,94.6,39710.0,84.6587,84.829,84.5332,84.7931,39710.0
2022-08-01 14:05:00,94.57,94.69,94.43,94.68,25004.0,84.7662,84.8738,84.6408,84.8648,25004.0
2022-08-01 14:10:00,94.67,94.87,94.56,94.87,22096.0,84.8559,85.0351,84.7573,85.0351,22096.0
2022-08-01 14:15:00,94.93,95.02,94.8,94.84,29660.0,85.0889,85.1696,84.9724,85.0083,29660.0
2022-08-01 14:20:00,94.86,95.14,94.8,95.14,24918.0,85.0262,85.2772,84.9724,85.2772,24918.0
2022-08-01 14:25:00,95.13,95.2,95.03,95.18,22527.0,85.2682,85.3309,85.1786,85.313,22527.0
2022-08-01 14:30:00,95.18,95.2,95.02,95.04,19849.0,85.313,85.3309,85.1696,85.1875,19849.0
2022-08-01 14:35:00,95.04,95.12,94.91,95.12,25227.0,85.1875,85.2592,85.071,85.2592,25227.0
2022-08-01 14:40:00,95.12,95.19,94.94,94.97,23363.0,85.2592,85.322,85.0979,85.1248,23363.0
2022-08-01 14:45:00,94.96,95.16,94.95,95.06,14576.0,85.1158,85.2951,85.1069,85.2055,14576.0
2022-08-01 14:50:00,95.07,95.18,94.92,95.13,21281.0,85.2144,85.313,85.08,85.2682,21281.0
2022-08-01 14:55:00,95.14,95.57,95.12,95.42,23478.0,85.2772,85.6626,85.2592,85.5281,23478.0
2022-08-01 15:00:00,95.44,95.44,95.16,95.3,85101.0,85.5461,85.5461,85.2951,85.4206,85101.0
2022-08-01 15:05:00,95.32,95.68,95.32,95.66,20469.0,85.4385,85.7612,85.4385,85.7433,20469.0
2022-08-01 15:10:00,95.66,96.02,95.56,95.99,62605.0,85.7433,86.0659,85.6536,86.039,62605.0
2022-08-01 15:15:00,95.99,96.06,95.92,95.94,35119.0,86.039,86.1018,85.9763,85.9942,35119.0
2022-08-01 15:20:00,95.93,95.97,95.5,95.51,83110.0,85.9853,86.0211,85.5998,85.6088,83110.0
2022-08-01 15:25:00,95.51,95.58,95.41,95.53,43085.0,85.6088,85.6715,85.5192,85.6267,43085.0
2022-08-01 15:30:00,95.51,95.62,95.43,95.56,45286.0,85.6088,85.7074,85.5371,85.6536,45286.0
2022-08-01 15:35:00,95.56,95.59,95.4,95.52,55866.0,85.6536,85.6805,85.5102,85.6178,55866.0
2022-08-01 15:40:00,95.53,95.63,95.35,95.41,61111.0,85.6267,85.7164,85.4654,85.5192,61111.0
2022-08-01 15:45:00,95.41,95.42,95.17,95.2,79322.0,85.5192,85.5281,85.304,85.3309,79322.0
2022-08-01 15:50:00,95.23,95.36,95.12,95.2,101645.0,85.3578,85.4744,85.2592,85.3309,101645.0
2022-08-01 15:55:00,95.21,95.29,94.93,95.14,310238.0,85.3399,85.4116,85.0889,85.2772,310238.0
2022-08-02 09:30:00,95.1,95.85,94.92,95.08,181429.0,85.2413,85.9136,85.08,85.2234,181429.0
2022-08-02 09:35:00,95.05,95.53,94.68,94.9,114863.0,85.1965,85.6267,84.8648,85.062,114863.0
2022-08-02 09:40:00,94.86,94.86,94.33,94.43,63462.0,85.0262,85.0262,84.5511,84.6408,63462.0
2022-08-02 09:45:00,94.44,94.77,94.21,94.23,67393.0,84.6497,84.9455,84.4436,84.4615,67393.0
2022-08-02 09:50:00,94.2,94.62,94.03,94.61,38241.0,84.4346,84.8111,84.2822,84.8021,38241.0
2022-08-02 09:55:00,94.57,94.75,94.37,94.45,23583.0,84.7662,84.9276,84.587,84.6587,23583.0
2022-08-02 10:00:00,94.45,94.45,93.96,94.16,58666.0,84.6587,84.6587,84.2195,84.3988,58666.0
2022-08-02 10:05:00,94.19,94.53,94.19,94.24,45060.0,84.4256,84.7304,84.4256,84.4705,45060.0
2022-08-02 10:10:00,94.23,94.48,93.93,94.37,31610.0,84.4615,84.6856,84.1926,84.587,31610.0
2022-08-02 10:15:00,94.37,94.83,94.36,94.53,34756.0,84.587,84.9993,84.578,84.7304,34756.0
2022-08-02 10:20:00,94.57,94.62,94.16,94.2,21997.0,84.7662,84.8111,84.3988,84.4346,21997.0
2022-08-02 10:25:00,94.19,94.52,94.15,94.51,43144.0,84.4256,84.7214,84.3898,84.7125,43144.0
2022-08-02 10:30:00,94.56,94.64,94.26,94.28,26034.0,84.7573,84.829,84.4884,84.5063,26034.0
2022-08-02 10:35:00,94.28,94.3,94.04,94.22,20725.0,84.5063,84.5242,84.2912,84.4525,20725.0
2022-08-02 10:40:00,94.23,94.69,94.11,94.5,21841.0,84.4615,84.8738,84.3539,84.7035,21841.0
2022-08-02 10:45:00,94.55,94.88,94.44,94.88,83145.0,84.7483,85.0441,84.6497,85.0441,83145.0
2022-08-02 10:50:00,94.89,95.09,94.81,94.99,34808.0,85.0531,85.2323,84.9814,85.1427,34808.0
2022-08-02 10:55:00,94.91,94.91,94.38,94.47,31492.0,85.071,85.071,84.5959,84.6766,31492.0
2022-08-02 11:00:00,94.44,94.57,94.19,94.19,25006.0,84.6497,84.7662,84.4256,84.4256,25006.0
2022-08-02 11:05:00,94.2,94.55,94.2,94.48,43613.0,84.4346,84.7483,84.4346,84.6856,43613.0
2022-08-02 11:10:00,94.49,94.55,94.31,94.34,32703.0,84.6945,84.7483,84.5332,84.5601,32703.0
2022-08-02 11:15:00,94.34,94.71,94.33,94.67,21419.0,84.5601,84.8917,84.5511,84.8559,21419.0
2022-08-02 11:20:00,94.68,94.75,94.51,94.62,37925.0,84.8648,84.9276,84.7125,84.8111,37925.0
2022-08-02 11:25:00,94.6,94.9,94.58,94.84,16459.0,84.7931,85.062,84.7752,85.0083,16459.0
2022-08-02 11:30:00,94.82,94.96,94.68,94.84,28385.0,84.9903,85.1158,84.8648,85.0083,28385.0
2022-08-02 11:35:00,94.83,94.97,94.81,94.97,17658.0,84.9993,85.1248,84.9814,85.1248,17658.0
2022-08-02 11:40:00,94.96,95.26,94.94,95.2,19739.0,85.1158,85.3847,85.0979,85.3309,19739.0
2022-08-02 11:45:00,95.18,95.47,95.18,95.43,22208.0,85.313,85.5729,85.313,85.5371,22208.0
2022-08-02 11:50:00,95.45,95.52,95.39,95.4,44887.0,85.555,85.6178,85.5012,85.5102,44887.0
2022-08-02 11:55:00,95.38,95.5,95.35,95.37,38533.0,85.4923,85.5998,85.4654,85.4833,38533.0
2022-08-02 12:00:00,95.38,95.44,95.28,95.34,22826.0,85.4923,85.5461,85.4026,85.4564,22826.0
2022-08-02 12:05:00,95.32,95.32,95.07,95.07,16678.0,85.4385,85.4385,85.2144,85.2144,16678.0
2022-08-02 12:10:00,95.08,95.18,94.98,95.09,20600.0,85.2234,85.313,85.1337,85.2323,20600.0
2022-08-02 12:15:00,95.09,95.27,95.09,95.23,20855.0,85.2323,85.3937,85.2323,85.3578,20855.0
2022-08-02 12:20:00,95.24,95.4,95.23,95.4,15410.0,85.3668,85.5102,85.3578,85.5102,15410.0
2022-08-02 12:25:00,95.38,95.38,95.18,95.24,24727.0,85.4923,85.4923,85.313,85.3668,24727.0
2022-08-02 12:30:00,95.25,95.34,95.21,95.3,21406.0,85.3758,85.4564,85.3399,85.4206,21406.0
2022-08-02 12:35:00,95.32,95.43,95.32,95.41,17472.0,85.4385,85.5371,85.4385,85.5192,17472.0
2022-08-02 12:40:00,95.4,95.4,95.26,95.38,17228.0,85.5102,85.5102,85.3847,85.4923,17228.0
2022-08-02 12:45:00,95.37,95.45,95.19,95.24,24381.0,85.4833,85.555,85.322,85.3668,24381.0
2022-08-02 12:50:00,95.23,95.35,95.21,95.29,19203.0,85.3578,85.4654,85.3399,85.4116,19203.0
2022-08-02 12:55:00,95.28,95.31,95.12,95.2,32703.0,85.4026,85.4295,85.2592,85.3309,32703.0
2022-08-02 13:00:00,95.2,95.41,95.17,95.41,31750.0,85.3309,85.5192,85.304,85.5192,31750.0
2022-08-02 13:05:00,95.4,95.58,95.39,95.53,15403.0,85.5102,85.6715,85.5012,85.6267,15403.0
2022-08-02 13:10:00,95.55,95.55,95.34,95.42,23023.0,85.6447,85.6447,85.4564,85.5281,23023.0
2022-08-02 13:15:00,95.43,95.45,95.32,95.37,16374.0,85.5371,85.555,85.4385,85.4833,16374.0
2022-08-02 13:20:00,95.36,95.39,95.23,95.25,16965.0,85.4744,85.5012,85.3578,85.3758,16965.0
2022-08-02 13:25:00,95.26,95.3,95.11,95.13,23436.0,85.3847,85.4206,85.2503,85.2682,23436.0
2022-08-02 13:30:00,95.11,95.11,94.78,94.78,26670.0,85.2503,85.2503,84.9545,84.9545,26670.0
2022-08-02 13:35:00,94.76,94.81,94.63,94.68,17838.0,84.9366,84.9814,84.82,84.8648,17838.0
2022-08-02 13:40:00,94.7,94.94,94.61,94.91,15161.0,84.8828,85.0979,84.8021,85.071,15161.0
2022-08-02 13:45:00,94.9,94.91,94.63,94.63,21476.0,85.062,85.071,84.82,84.82,21476.0
2022-08-02 13:50:00,94.61,94.79,94.57,94.77,17524.0,84.8021,84.9634,84.7662,84.9455,17524.0
2022-08-02 13:55:00,94.76,94.86,94.62,94.69,20461.0,84.9366,85.0262,84.8111,84.8738,20461.0
2022-08-02 14:00:00,94.71,94.81,94.6,94.71,44773.0,84.8917,84.9814,84.7931,84.8917,44773.0
2022-08-02 14:05:00,94.7,94.84,94.6,94.83,13150.0,84.8828,85.0083,84.7931,84.9993,13150.0
2022-08-02 14:10:00,94.82,94.92,94.77,94.87,17871.0,84.9903,85.08,84.9455,85.0351,17871.0
2022-08-02 14:15:00,94.86,94.87,94.64,94.8,21819.0,85.0262,85.0351,84.829,84.9724,21819.0
2022-08-02 14:20:00,94.81,95.02,94.77,94.95,19913.0,84.9814,85.1696,84.9455,85.1069,19913.0
2022-08-02 14:25:00,94.97,95.06,94.9,95.02,33766.0,85.1248,85.2055,85.062,85.1696,33766.0
2022-08-02 14:30:00,95.02,95.11,94.93,95.05,17427.0,85.1696,85.2503,85.0889,85.1965,17427.0
2022-08-02 14:35:00,95.05,95.16,94.98,95.09,19059.0,85.1965,85.2951,85.1337,85.2323,19059.0
2022-08-02 14:40:00,95.1,95.36,95.1,95.31,17724.0,85.2413,85.4744,85.2413,85.4295,17724.0
2022-08-02 14:45:00,95.29,95.35,95.14,95.34,20871.0,85.4116,85.4654,85.2772,85.4564,20871.0
2022-08-02 14:50:00,95.36,95.39,95.15,95.26,24341.0,85.4744,85.5012,85.2861,85.3847,24341.0
2022-08-02 14:55:00,95.23,95.24,95.02,95.15,25955.0,85.3578,85.3668,85.1696,85.2861,25955.0
2022-08-02 15:00:00,95.19,95.22,95.04,95.11,17308.0,85.322,85.3489,85.1875,85.2503,17308.0
2022-08-02 15:05:00,95.09,95.17,95.01,95.06,26443.0,85.2323,85.304,85.1606,85.2055,26443.0
2022-08-02 15:10:00,95.05,95.08,94.84,94.96,26902.0,85.1965,85.2234,85.0083,85.1158,26902.0
2022-08-02 15:15:00,94.96,94.97,94.67,94.75,25531.0,85.1158,85.1248,84.8559,84.9276,25531.0
2022-08-02 15:20:00,94.75,94.78,94.65,94.77,28654.0,84.9276,84.9545,84.838,84.9455,28654.0
2022-08-02 15:25:00,94.76,94.98,94.7,94.98,20092.0,84.9366,85.1337,84.8828,85.1337,20092.0
2022-08-02 15:30:00,94.95,95.04,94.91,94.97,31788.0,85.1069,85.1875,85.071,85.1248,31788.0
2022-08-02 15:35:00,94.99,95.24,94.97,95.22,59175.0,85.1427,85.3668,85.1248,85.3489,59175.0
2022-08-02 15:40:00,95.23,95.33,95.17,95.31,56142.0,85.3578,85.4475,85.304,85.4295,56142.0
2022-08-02 15:45:00,95.31,95.33,94.99,95.06,65720.0,85.4295,85.4475,85.1427,85.2055,65720.0
2022-08-02 15:50:00,95.07,95.13,94.76,94.85,81839.0,85.2144,85.2682,84.9366,85.0172,81839.0
2022-08-02 15:55:00,94.84,94.84,94.63,94.72,277961.0,85.0083,85.0083,84.82,84.9007,277961.0
2022-08-03 09:30:00,95.35,95.68,94.32,94.41,144289.0,85.4654,85.7612,84.5422,84.6228,144289.0
2022-08-03 09:35:00,94.5,94.69,94.22,94.56,44495.0,84.7035,84.8738,84.4525,84.7573,44495.0
2022-08-03 09:40:00,94.64,95.01,94.44,94.5,42143.0,84.829,85.1606,84.6497,84.7035,42143.0
2022-08-03 09:45:00,94.48,94.9,94.48,94.79,52913.0,84.6856,85.062,84.6856,84.9634,52913.0
2022-08-03 09:50:00,94.79,95.11,94.63,94.74,40519.0,84.9634,85.2503,84.82,84.9186,40519.0
2022-08-03 09:55:00,94.74,94.77,94.43,94.52,25478.0,84.9186,84.9455,84.6408,84.7214,25478.0
2022-08-03 10:00:00,94.48,94.51,93.7,93.83,67586.0,84.6856,84.7125,83.9864,84.103,67586.0
2022-08-03 10:05:00,93.84,94.04,93.76,94.04,50719.0,84.1119,84.2912,84.0402,84.2912,50719.0
2022-08-03 10:10:00,94.05,94.2,93.88,94.16,26189.0,84.3002,84.4346,84.1478,84.3988,26189.0
2022-08-03 10:15:00,94.18,94.27,93.6,93.6,40234.0,84.4167,84.4973,83.8968,83.8968,40234.0
2022-08-03 10:20:00,93.58,93.69,93.29,93.41,46433.0,83.8789,83.9775,83.6189,83.7265,46433.0
2022-08-03 10:25:00,93.42,93.98,93.37,93.97,31121.0,83.7355,84.2374,83.6906,84.2284,31121.0
2022-08-03 10:30:00,93.96,93.99,93.22,93.23,41162.0,84.2195,84.2464,83.5562,83.5652,41162.0
2022-08-03 10:35:00,93.21,93.21,92.24,92.38,64011.0,83.5472,83.5472,82.6778,82.8033,64011.0
2022-08-03 10:40:00,92.39,92.47,92.1,92.44,40479.0,82.8122,82.8839,82.5523,82.8571,40479.0
2022-08-03 10:45:00,92.4,92.62,92.23,92.6,43449.0,82.8212,83.0184,82.6688,83.0005,43449.0
2022-08-03 10:50:00,92.55,92.55,91.76,91.8,109350.0,82.9557,82.9557,82.2476,82.2834,109350.0
2022-08-03 10:55:00,91.8,92.07,91.73,91.73,74832.0,82.2834,82.5254,82.2207,82.2207,74832.0
2022-08-03 11:00:00,91.76,92.13,91.63,91.64,143276.0,82.2476,82.5792,82.131,82.14,143276.0
2022-08-03 11:05:00,91.66,91.79,91.51,91.74,42247.0,82.1579,82.2744,82.0235,82.2296,42247.0
2022-08-03 11:10:00,91.75,92.04,91.67,91.91,25213.0,82.2386,82.4985,82.1669,82.382,25213.0
2022-08-03 11:15:00,91.91,92.02,91.73,91.87,29711.0,82.382,82.4806,82.2207,82.3461,29711.0
2022-08-03 11:20:00,91.88,92.08,91.78,91.81,29013.0,82.3551,82.5344,82.2655,82.2924,29013.0
2022-08-03 11:25:00,91.78,92.13,91.76,92.1,38470.0,82.2655,82.5792,82.2476,82.5523,38470.0
2022-08-03 11:30:00,92.09,92.24,91.92,92.13,32955.0,82.5433,82.6778,82.391,82.5792,32955.0
2022-08-03 11:35:00,92.14,92.39,92.11,92.29,32467.0,82.5882,82.8122,82.5613,82.7226,32467.0
2022-08-03 11:40:00,92.3,92.36,91.78,91.83,126524.0,82.7316,82.7854,82.2655,82.3103,126524.0
2022-08-03 11:45:00,91.81,91.93,91.71,91.88,68980.0,82.2924,82.3999,82.2027,82.3551,68980.0
2022-08-03 11:50:00,91.88,91.88,91.55,91.69,66918.0,82.3551,82.3551,82.0593,82.1848,66918.0
2022-08-03 11:55:00,91.69,91.7,91.3,91.32,47403.0,82.1848,82.1938,81.8352,81.8532,47403.0
2022-08-03 12:00:00,91.31,91.31,91.06,91.15,60693.0,81.8442,81.8442,81.6201,81.7008,60693.0
2022-08-03 12:05:00,91.15,91.23,90.68,90.71,100639.0,81.7008,81.7725,81.2795,81.3064,100639.0
2022-08-03 12:10:00,90.7,91.02,90.63,90.86,100070.0,81.2974,81.5843,81.2347,81.4409,100070.0
2022-08-03 12:15:00,90.83,91.1,90.81,91.01,39252.0,81.414,81.656,81.396,81.5753,39252.0
2022-08-03 12:20:00,91.02,91.38,91.01,91.38,35675.0,81.5843,81.9069,81.5753,81.9069,35675.0
2022-08-03 12:25:00,91.37,91.37,91.08,91.1,29694.0,81.898,81.898,81.638,81.656,29694.0
2022-08-03 12:30:00,91.08,91.43,91.06,91.43,23894.0,81.638,81.9518,81.6201,81.9518,23894.0
2022-08-03 12:35:00,91.43,91.5,91.14,91.15,32081.0,81.9518,82.0145,81.6918,81.7008,32081.0
2022-08-03 12:40:00,91.16,91.27,91.06,91.14,31840.0,81.7098,81.8083,81.6201,81.6918,31840.0
2022-08-03 12:45:00,91.15,91.39,91.14,91.39,17474.0,81.7008,81.9159,81.6918,81.9159,17474.0
2022-08-03 12:50:00,91.42,91.49,91.24,91.34,19909.0,81.9428,82.0055,81.7815,81.8711,19909.0
2022-08-03 12:55:00,91.34,91.34,91.23,91.31,20447.0,81.8711,81.8711,81.7725,81.8442,20447.0
2022-08-03 13:00:00,91.32,91.35,91.19,91.28,28538.0,81.8532,81.8801,81.7366,81.8173,28538.0
2022-08-03 13:05:00,91.27,91.27,91.01,91.06,26267.0,81.8083,81.8083,81.5753,81.6201,26267.0
2022-08-03 13:10:00,91.1,91.1,90.65,90.65,40539.0,81.656,81.656,81.2526,81.2526,40539.0
2022-08-03 13:15:00,90.64,90.66,90.44,90.44,43349.0,81.2437,81.2616,81.0644,81.0644,43349.0
2022-08-03 13:20:00,90.44,90.78,90.43,90.75,28407.0,81.0644,81.3691,81.0554,81.3423,28407.0
2022-08-03 13:25:00,90.76,91.21,90.73,91.21,23307.0,81.3512,81.7546,81.3243,81.7546,23307.0
2022-08-03 13:30:00,91.22,91.36,91.18,91.31,27590.0,81.7635,81.889,81.7277,81.8442,27590.0
2022-08-03 13:35:00,91.3,91.4,91.17,91.28,22572.0,81.8352,81.9249,81.7187,81.8173,22572.0
2022-08-03 13:40:00,91.27,91.37,91.18,91.34,39487.0,81.8083,81.898,81.7277,81.8711,39487.0
2022-08-03 13:45:00,91.35,91.6,91.35,91.59,36579.0,81.8801,82.1041,81.8801,82.0952,36579.0
2022-08-03 13:50:00,91.62,92.09,91.56,92.05,41401.0,82.1221,82.5433,82.0683,82.5075,41401.0
2022-08-03 13:55:00,92.04,92.08,91.72,91.94,41898.0,82.4985,82.5344,82.2117,82.4089,41898.0
2022-08-03 14:00:00,91.97,92.04,91.66,92.0,26273.0,82.4358,82.4985,82.1579,82.4627,26273.0
2022-08-03 14:05:00,92.03,92.37,92.03,92.36,32715.0,82.4896,82.7943,82.4896,82.7854,32715.0
2022-08-03 14:10:00,92.42,92.42,91.98,91.99,47736.0,82.8391,82.8391,82.4447,82.4537,47736.0
2022-08-03 14:15:00,92.0,92.07,91.73,91.78,32768.0,82.4627,82.5254,82.2207,82.2655,32768.0
2022-08-03 14:20:00,91.79,92.09,91.73,92.02,148034.0,82.2744,82.5433,82.2207,82.4806,148034.0
2022-08-03 14:25:00,92.04,92.04,91.64,91.7,29864.0,82.4985,82.4985,82.14,82.1938,29864.0
2022-08-03 14:30:00,91.69,91.87,91.58,91.76,58878.0,82.1848,82.3461,82.0862,82.2476,58878.0
2022-08-03 14:35:00,91.75,91.76,91.61,91.66,34093.0,82.2386,82.2476,82.1131,82.1579,34093.0
2022-08-03 14:40:00,91.67,91.72,91.59,91.61,56202.0,82.1669,82.2117,82.0952,82.1131,56202.0
2022-08-03 14:45:00,91.61,91.85,91.56,91.82,34781.0,82.1131,82.3282,82.0683,82.3013,34781.0
2022-08-03 14:50:00,91.81,91.86,91.43,91.55,59989.0,82.2924,82.3372,81.9518,82.0593,59989.0
2022-08-03 14:55:00,91.54,91.69,91.5,91.59,43642.0,82.0504,82.1848,82.0145,82.0952,43642.0
2022-08-03 15:00:00,91.57,91.69,91.53,91.57,43748.0,82.0772,82.1848,82.0414,82.0772,43748.0
2022-08-03 15:05:00,91.58,91.89,91.55,91.86,34972.0,82.0862,82.3641,82.0593,82.3372,34972.0
2022-08-03 15:10:00,91.85,91.89,91.7,91.88,37457.0,82.3282,82.3641,82.1938,82.3551,37457.0
2022-08-03 15:15:00,91.87,92.12,91.83,92.07,34934.0,82.3461,82.5702,82.3103,82.5254,34934.0
2022-08-03 15:20:00,92.08,92.2,91.98,92.06,39385.0,82.5344,82.6419,82.4447,82.5165,39385.0
2022-08-03 15:25:00,92.04,92.14,91.99,92.09,32243.0,82.4985,82.5882,82.4537,82.5433,32243.0
2022-08-03 15:30:00,92.11,92.22,92.07,92.16,69838.0,82.5613,82.6599,82.5254,82.6061,69838.0
2022-08-03 15:35:00,92.17,92.2,92.01,92.03,72130.0,82.615,82.6419,82.4716,82.4896,72130.0
2022-08-03 15:40:00,92.03,92.09,91.92,91.99,91227.0,82.4896,82.5433,82.391,82.4537,91227.0
2022-08-03 15:45:00,91.97,91.97,91.81,91.89,99507.0,82.4358,82.4358,82.2924,82.3641,99507.0
2022-08-03 15:50:00,91.91,92.01,91.82,91.96,165101.0,82.382,82.4716,82.3013,82.4268,165101.0
2022-08-03 15:55:00,91.94,91.94,91.28,91.39,321204.0,82.4089,82.4089,81.8173,81.9159,321204.0
2022-08-04 09:30:00,92.74,93.0,90.84,90.91,322608.0,83.126,83.359,81.4229,81.4857,322608.0
2022-08-04 09:35:00,90.94,91.18,90.22,90.22,155958.0,81.5126,81.7277,80.8672,80.8672,155958.0
2022-08-04 09:40:00,90.23,90.91,89.28,90.62,149732.0,80.8762,81.4857,80.0246,81.2257,149732.0
2022-08-04 09:45:00,90.7,91.24,89.98,91.23,170148.0,81.2974,81.7815,80.6521,81.7725,170148.0
2022-08-04 09:50:00,91.19,91.4,90.67,91.06,145037.0,81.7366,81.9249,81.2705,81.6201,145037.0
2022-08-04 09:55:00,91.08,91.08,90.45,90.48,99996.0,81.638,81.638,81.0734,81.1002,99996.0
2022-08-04 10:00:00,90.48,91.07,90.03,91.05,121091.0,81.1002,81.6291,80.6969,81.6112,121091.0
2022-08-04 10:05:00,91.02,91.37,90.94,91.35,120846.0,81.5843,81.898,81.5126,81.8801,120846.0
2022-08-04 10:10:00,91.36,92.14,91.35,91.5,114629.0,81.889,82.5882,81.8801,82.0145,114629.0
2022-08-04 10:15:00,91.46,91.62,91.14,91.4,117808.0,81.9787,82.1221,81.6918,81.9249,117808.0
2022-08-04 10:20:00,91.45,91.72,91.07,91.52,63130.0,81.9697,82.2117,81.6291,82.0324,63130.0
2022-08-04 10:25:00,91.52,92.1,91.48,91.54,86610.0,82.0324,82.5523,81.9966,82.0504,86610.0
2022-08-04 10:30:00,91.56,91.96,91.37,91.42,58825.0,82.0683,82.4268,81.898,81.9428,58825.0
2022-08-04 10:35:00,91.37,91.72,91.21,91.26,66644.0,81.898,82.2117,81.7546,81.7994,66644.0
2022-08-04 10:40:00,91.26,91.58,91.18,91.27,90739.0,81.7994,82.0862,81.7277,81.8083,90739.0
2022-08-04 10:45:00,91.26,91.43,90.95,91.41,59262.0,81.7994,81.9518,81.5215,81.9338,59262.0
2022-08-04 10:50:00,91.39,91.46,91.16,91.2,33226.0,81.9159,81.9787,81.7098,81.7456,33226.0
2022-08-04 10:55:00,91.2,91.5,91.08,91.15,110091.0,81.7456,82.0145,81.638,81.7008,110091.0
2022-08-04 11:00:00,91.16,91.44,91.11,91.25,43398.0,81.7098,81.9607,81.6649,81.7904,43398.0
2022-08-04 11:05:00,91.26,91.46,91.0,91.24,92125.0,81.7994,81.9787,81.5663,81.7815,92125.0
2022-08-04 11:10:00,91.29,91.33,90.88,90.9,62594.0,81.8263,81.8621,81.4588,81.4767,62594.0
2022-08-04 11:15:00,90.88,91.01,90.63,90.95,53374.0,81.4588,81.5753,81.2347,81.5215,53374.0
2022-08-04 11:20:00,90.99,91.34,90.96,91.14,42229.0,81.5574,81.8711,81.5305,81.6918,42229.0
2022-08-04 11:25:00,91.13,91.36,90.89,90.97,42107.0,81.6829,81.889,81.4677,81.5394,42107.0
2022-08-04 11:30:00,90.97,91.34,90.91,91.22,51135.0,81.5394,81.8711,81.4857,81.7635,51135.0
2022-08-04 11:35:00,91.26,91.34,90.98,91.05,47697.0,81.7994,81.8711,81.5484,81.6112,47697.0
2022-08-04 11:40:00,91.05,91.14,90.66,90.66,24144.0,81.6112,81.6918,81.2616,81.2616,24144.0
2022-08-04 11:45:00,90.63,90.92,90.62,90.8,19727.0,81.2347,81.4946,81.2257,81.3871,19727.0
2022-08-04 11:50:00,90.8,91.03,90.73,90.93,23334.0,81.3871,81.5932,81.3243,81.5036,23334.0
2022-08-04 11:55:00,90.91,91.14,90.85,91.05,30168.0,81.4857,81.6918,81.4319,81.6112,30168.0
2022-08-04 12:00:00,91.06,91.22,90.88,90.94,40263.0,81.6201,81.7635,81.4588,81.5126,40263.0
2022-08-04 12:05:00,90.93,90.93,90.46,90.47,40227.0,81.5036,81.5036,81.0823,81.0913,40227.0
2022-08-04 12:10:00,90.5,90.71,90.5,90.62,30470.0,81.1182,81.3064,81.1182,81.2257,30470.0
2022-08-04 12:15:00,90.55,90.74,90.49,90.63,20150.0,81.163,81.3333,81.1092,81.2347,20150.0
2022-08-04 12:20:00,90.6,90.63,90.39,90.47,32124.0,81.2078,81.2347,81.0196,81.0913,32124.0
2022-08-04 12:25:00,90.48,90.64,90.41,90.64,36274.0,81.1002,81.2437,81.0375,81.2437,36274.0
2022-08-04 12:30:00,90.65,91.19,90.63,91.14,40100.0,81.2526,81.7366,81.2347,81.6918,40100.0
2022-08-04 12:35:00,91.13,91.14,90.92,91.13,21407.0,81.6829,81.6918,81.4946,81.6829,21407.0
2022-08-04 12:40:00,91.11,91.11,90.84,91.05,37488.0,81.6649,81.6649,81.4229,81.6112,37488.0
2022-08-04 12:45:00,91.06,91.07,90.54,90.54,27968.0,81.6201,81.6291,81.154,81.154,27968.0
2022-08-04 12:50:00,90.53,90.87,90.53,90.81,39394.0,81.1451,81.4498,81.1451,81.396,39394.0
2022-08-04 12:55:00,90.82,90.95,90.67,90.86,16189.0,81.405,81.5215,81.2705,81.4409,16189.0
2022-08-04 13:00:00,90.85,91.38,90.84,91.38,41198.0,81.4319,81.9069,81.4229,81.9069,41198.0
2022-08-04 13:05:00,91.37,91.4,91.15,91.31,31129.0,81.898,81.9249,81.7008,81.8442,31129.0
2022-08-04 13:10:00,91.32,91.35,91.15,91.33,25748.0,81.8532,81.8801,81.7008,81.8621,25748.0
2022-08-04 13:15:00,91.36,91.38,91.22,91.37,34762.0,81.889,81.9069,81.7635,81.898,34762.0
2022-08-04 13:20:00,91.32,91.32,91.04,91.19,44011.0,81.8532,81.8532,81.6022,81.7366,44011.0
2022-08-04 13:25:00,91.18,91.39,91.16,91.36,28658.0,81.7277,81.9159,81.7098,81.889,28658.0
2022-08-04 13:30:00,91.35,91.42,91.23,91.41,20953.0,81.8801,81.9428,81.7725,81.9338,20953.0
2022-08-04 13:35:00,91.39,91.5,91.3,91.5,36056.0,81.9159,82.0145,81.8352,82.0145,36056.0
2022-08-04 13:40:00,91.49,91.5,91.27,91.45,55463.0,82.0055,82.0145,81.8083,81.9697,55463.0
2022-08-04 13:45:00,91.43,91.55,91.34,91.53,31606.0,81.9518,82.0593,81.8711,82.0414,31606.0
2022-08-04 13:50:00,91.48,91.5,91.32,91.45,26797.0,81.9966,82.0145,81.8532,81.9697,26797.0
2022-08-04 13:55:00,91.43,91.53,91.3,91.48,53281.0,81.9518,82.0414,81.8352,81.9966,53281.0
2022-08-04 14:00:00,91.45,91.71,91.4,91.68,50606.0,81.9697,82.2027,81.9249,82.1758,50606.0
2022-08-04 14:05:00,91.67,91.73,91.51,91.59,22816.0,82.1669,82.2207,82.0235,82.0952,22816.0
2022-08-04 14:10:00,91.58,91.61,91.36,91.47,35168.0,82.0862,82.1131,81.889,81.9876,35168.0
2022-08-04 14:15:00,91.45,91.6,91.42,91.6,25896.0,81.9697,82.1041,81.9428,82.1041,25896.0
2022-08-04 14:20:00,91.59,91.8,91.58,91.78,38623.0,82.0952,82.2834,82.0862,82.2655,38623.0
2022-08-04 14:25:00,91.8,91.88,91.67,91.72,28849.0,82.2834,82.3551,82.1669,82.2117,28849.0
2022-08-04 14:30:00,91.73,91.91,91.6,91.63,41806.0,82.2207,82.382,82.1041,82.131,41806.0
2022-08-04 14:35:00,91.66,91.69,91.38,91.4,41409.0,82.1579,82.1848,81.9069,81.9249,41409.0
2022-08-04 14:40:00,91.39,91.51,91.2,91.51,30864.0,81.9159,82.0235,81.7456,82.0235,30864.0
2022-08-04 14:45:00,91.51,91.59,91.41,91.49,29293.0,82.0235,82.0952,81.9338,82.0055,29293.0
2022-08-04 14:50:00,91.52,91.52,91.28,91.36,25826.0,82.0324,82.0324,81.8173,81.889,25826.0
2022-08-04 14:55:00,91.32,91.34,91.09,91.14,33859.0,81.8532,81.8711,81.647,81.6918,33859.0
2022-08-04 15:00:00,91.12,91.12,90.87,90.93,32709.0,81.6739,81.6739,81.4498,81.5036,32709.0
2022-08-04 15:05:00,90.91,91.01,90.83,90.95,27243.0,81.4857,81.5753,81.414,81.5215,27243.0
2022-08-04 15:10:00,90.94,90.99,90.75,90.76,28727.0,81.5126,81.5574,81.3423,81.3512,28727.0
2022-08-04 15:15:00,90.77,90.78,90.61,90.65,29952.0,81.3602,81.3691,81.2168,81.2526,29952.0
2022-08-04 15:20:00,90.64,90.64,90.43,90.43,52828.0,81.2437,81.2437,81.0554,81.0554,52828.0
2022-08-04 15:25:00,90.42,90.62,90.36,90.55,54423.0,81.0465,81.2257,80.9927,81.163,54423.0
2022-08-04 15:30:00,90.54,90.62,90.34,90.38,62497.0,81.154,81.2257,80.9748,81.0106,62497.0
2022-08-04 15:35:00,90.38,90.41,90.2,90.22,62877.0,81.0106,81.0375,80.8493,80.8672,62877.0
2022-08-04 15:40:00,90.21,90.37,90.18,90.21,71159.0,80.8582,81.0016,80.8313,80.8582,71159.0
2022-08-04 15:45:00,90.21,90.21,89.94,89.97,109270.0,80.8582,80.8582,80.6162,80.6431,109270.0
2022-08-04 15:50:00,89.96,90.14,89.89,89.95,106324.0,80.6342,80.7955,80.5714,80.6252,106324.0
2022-08-04 15:55:00,89.94,89.94,89.62,89.89,321268.0,80.6162,80.6162,80.3294,80.5714,321268.0
2022-08-05 09:30:00,88.22,90.37,88.0,89.97,232720.0,79.0745,81.0016,78.8773,80.6431,232720.0
2022-08-05 09:35:00,89.91,90.76,89.8,90.75,75529.0,80.5893,81.3512,80.4907,81.3423,75529.0
2022-08-05 09:40:00,90.69,91.48,90.58,91.45,86707.0,81.2885,81.9966,81.1899,81.9697,86707.0
2022-08-05 09:45:00,91.53,92.06,91.35,92.06,88263.0,82.0414,82.5165,81.8801,82.5165,88263.0
2022-08-05 09:50:00,92.08,92.38,92.01,92.25,86469.0,82.5344,82.8033,82.4716,82.6868,86469.0
2022-08-05 09:55:00,92.3,92.84,92.18,92.83,77166.0,82.7316,83.2156,82.624,83.2066,77166.0
2022-08-05 10:00:00,92.84,93.39,92.79,93.04,122942.0,83.2156,83.7086,83.1708,83.3949,122942.0
2022-08-05 10:05:00,92.99,93.03,92.45,92.97,58201.0,83.35,83.3859,82.866,83.3321,58201.0
2022-08-05 10:10:00,92.98,93.06,92.52,92.59,43396.0,83.3411,83.4128,82.9288,82.9915,43396.0
2022-08-05 10:15:00,92.58,92.58,92.08,92.15,52911.0,82.9825,82.9825,82.5344,82.5971,52911.0
2022-08-05 10:20:00,92.15,92.4,92.05,92.18,39849.0,82.5971,82.8212,82.5075,82.624,39849.0
2022-08-05 10:25:00,92.18,92.52,92.08,92.52,51641.0,82.624,82.9288,82.5344,82.9288,51641.0
2022-08-05 10:30:00,92.56,92.58,92.23,92.39,31952.0,82.9646,82.9825,82.6688,82.8122,31952.0
2022-08-05 10:35:00,92.29,92.82,92.29,92.81,30043.0,82.7226,83.1977,82.7226,83.1887,30043.0
2022-08-05 10:40:00,92.8,93.02,92.75,92.9,65854.0,83.1797,83.3769,83.1349,83.2694,65854.0
2022-08-05 10:45:00,92.98,93.07,92.8,92.9,41212.0,83.3411,83.4217,83.1797,83.2694,41212.0
2022-08-05 10:50:00,92.91,93.06,92.82,93.0,39924.0,83.2783,83.4128,83.1977,83.359,39924.0
2022-08-05 10:55:00,93.03,93.13,92.89,92.94,41557.0,83.3859,83.4755,83.2604,83.3052,41557.0
2022-08-05 11:00:00,92.94,93.05,92.72,92.87,40423.0,83.3052,83.4038,83.108,83.2425,40423.0
2022-08-05 11:05:00,92.84,92.85,92.56,92.79,70221.0,83.2156,83.2246,82.9646,83.1708,70221.0
2022-08-05 11:10:00,92.78,92.91,92.54,92.59,34777.0,83.1618,83.2783,82.9467,82.9915,34777.0
2022-08-05 11:15:00,92.6,92.64,92.37,92.44,30066.0,83.0005,83.0363,82.7943,82.8571,30066.0
2022-08-05 11:20:00,92.47,92.58,92.3,92.52,25607.0,82.8839,82.9825,82.7316,82.9288,25607.0
2022-08-05 11:25:00,92.55,92.62,92.37,92.38,60816.0,82.9557,83.0184,82.7943,82.8033,60816.0
2022-08-05 11:30:00,92.4,92.8,92.32,92.62,37684.0,82.8212,83.1797,82.7495,83.0184,37684.0
2022-08-05 11:35:00,92.62,92.82,92.52,92.63,42529.0,83.0184,83.1977,82.9288,83.0274,42529.0
2022-08-05 11:40:00,92.62,92.68,92.44,92.54,34761.0,83.0184,83.0722,82.8571,82.9467,34761.0
2022-08-05 11:45:00,92.49,92.53,92.17,92.33,26737.0,82.9019,82.9377,82.615,82.7585,26737.0
2022-08-05 11:50:00,92.35,92.55,92.31,92.54,43977.0,82.7764,82.9557,82.7405,82.9467,43977.0
2022-08-05 11:55:00,92.52,92.61,92.3,92.42,39070.0,82.9288,83.0094,82.7316,82.8391,39070.0
2022-08-05 12:00:00,92.42,92.61,92.33,92.52,26762.0,82.8391,83.0094,82.7585,82.9288,26762.0
2022-08-05 12:05:00,92.52,92.63,92.39,92.49,22759.0,82.9288,83.0274,82.8122,82.9019,22759.0
2022-08-05 12:10:00,92.49,92.63,92.48,92.55,22854.0,82.9019,83.0274,82.8929,82.9557,22854.0
2022-08-05 12:15:00,92.54,92.58,92.47,92.53,21498.0,82.9467,82.9825,82.8839,82.9377,21498.0
2022-08-05 12:20:00,92.53,92.79,92.49,92.5,24546.0,82.9377,83.1708,82.9019,82.9108,24546.0
2022-08-05 12:25:00,92.49,92.75,92.45,92.7,20302.0,82.9019,83.1349,82.866,83.0901,20302.0
2022-08-05 12:30:00,92.7,92.73,92.59,92.66,21352.0,83.0901,83.117,82.9915,83.0543,21352.0
2022-08-05 12:35:00,92.66,92.79,92.64,92.76,27320.0,83.0543,83.1708,83.0363,83.1439,27320.0
2022-08-05 12:40:00,92.75,92.99,92.7,92.99,27344.0,83.1349,83.35,83.0901,83.35,27344.0
2022-08-05 12:45:00,92.98,93.23,92.95,93.21,58431.0,83.3411,83.5652,83.3142,83.5472,58431.0
2022-08-05 12:50:00,93.2,93.42,93.19,93.42,34850.0,83.5383,83.7355,83.5293,83.7355,34850.0
2022-08-05 12:55:00,93.39,93.41,93.17,93.18,25948.0,83.7086,83.7265,83.5114,83.5203,25948.0
2022-08-05 13:00:00,93.18,93.19,93.06,93.18,27940.0,83.5203,83.5293,83.4128,83.5203,27940.0
2022-08-05 13:05:00,93.19,93.28,93.09,93.19,26122.0,83.5293,83.61,83.4397,83.5293,26122.0
2022-08-05 13:10:00,93.21,93.39,93.19,93.27,26211.0,83.5472,83.7086,83.5293,83.601,26211.0
2022-08-05 13:15:00,93.28,93.41,93.17,93.25,20978.0,83.61,83.7265,83.5114,83.5831,20978.0
2022-08-05 13:20:00,93.23,93.39,93.16,93.37,50838.0,83.5652,83.7086,83.5024,83.6906,50838.0
2022-08-05 13:25:00,93.38,93.42,93.14,93.14,29053.0,83.6996,83.7355,83.4845,83.4845,29053.0
2022-08-05 13:30:00,93.15,93.19,92.94,93.08,55123.0,83.4935,83.5293,83.3052,83.4307,55123.0
2022-08-05 13:35:00,93.08,93.21,92.99,93.1,28353.0,83.4307,83.5472,83.35,83.4486,28353.0
2022-08-05 13:40:00,93.09,93.26,93.07,93.23,27701.0,83.4397,83.5921,83.4217,83.5652,27701.0
2022-08-05 13:45:00,93.22,93.28,93.1,93.15,17581.0,83.5562,83.61,83.4486,83.4935,17581.0
2022-08-05 13:50:00,93.13,93.25,93.08,93.17,14559.0,83.4755,83.5831,83.4307,83.5114,14559.0
2022-08-05 13:55:00,93.18,93.2,93.01,93.15,30588.0,83.5203,83.5383,83.368,83.4935,30588.0
2022-08-05 14:00:00,93.14,93.33,93.02,93.27,37222.0,83.4845,83.6548,83.3769,83.601,37222.0
2022-08-05 14:05:00,93.25,93.36,93.19,93.23,50900.0,83.5831,83.6817,83.5293,83.5652,50900.0
2022-08-05 14:10:00,93.22,93.29,93.17,93.21,30506.0,83.5562,83.6189,83.5114,83.5472,30506.0
2022-08-05 14:15:00,93.21,93.26,93.16,93.22,26793.0,83.5472,83.5921,83.5024,83.5562,26793.0
2022-08-05 14:20:00,93.21,93.26,93.13,93.25,14531.0,83.5472,83.5921,83.4755,83.5831,14531.0
2022-08-05 14:25:00,93.28,93.3,92.9,92.92,18090.0,83.61,83.6279,83.2694,83.2873,18090.0
2022-08-05 14:30:00,92.92,93.0,92.85,92.98,23071.0,83.2873,83.359,83.2246,83.3411,23071.0
2022-08-05 14:35:00,92.97,93.0,92.91,92.93,25014.0,83.3321,83.359,83.2783,83.2963,25014.0
2022-08-05 14:40:00,92.95,92.97,92.83,92.93,19735.0,83.3142,83.3321,83.2066,83.2963,19735.0
2022-08-05 14:45:00,92.92,92.94,92.8,92.81,24281.0,83.2873,83.3052,83.1797,83.1887,24281.0
2022-08-05 14:50:00,92.79,92.8,92.63,92.72,21003.0,83.1708,83.1797,83.0274,83.108,21003.0
2022-08-05 14:55:00,92.72,92.73,92.53,92.7,37108.0,83.108,83.117,82.9377,83.0901,37108.0
2022-08-05 15:00:00,92.72,92.88,92.7,92.88,42029.0,83.108,83.2514,83.0901,83.2514,42029.0
2022-08-05 15:05:00,92.87,92.9,92.76,92.88,23721.0,83.2425,83.2694,83.1439,83.2514,23721.0
2022-08-05 15:10:00,92.87,92.95,92.77,92.77,24471.0,83.2425,83.3142,83.1528,83.1528,24471.0
2022-08-05 15:15:00,92.77,92.91,92.75,92.91,27789.0,83.1528,83.2783,83.1349,83.2783,27789.0
2022-08-05 15:20:00,92.92,92.98,92.81,92.91,43873.0,83.2873,83.3411,83.1887,83.2783,43873.0
2022-08-05 15:25:00,92.91,92.98,92.89,92.95,90693.0,83.2783,83.3411,83.2604,83.3142,90693.0
2022-08-05 15:30:00,92.94,93.01,92.85,92.95,46583.0,83.3052,83.368,83.2246,83.3142,46583.0
2022-08-05 15:35:00,92.95,93.0,92.75,92.76,44963.0,83.3142,83.359,83.1349,83.1439,44963.0
2022-08-05 15:40:00,92.76,92.88,92.75,92.88,64914.0,83.1439,83.2514,83.1349,83.2514,64914.0
2022-08-05 15:45:00,92.88,92.98,92.82,92.97,112472.0,83.2514,83.3411,83.1977,83.3321,112472.0
2022-08-05 15:50:00,92.97,93.05,92.9,92.98,114893.0,83.3321,83.4038,83.2694,83.3411,114893.0
2022-08-05 15:55:00,92.98,92.98,92.77,92.87,260037.0,83.3411,83.3411,83.1528,83.2425,260037.0
2022-08-08 09:30:00,93.02,93.8,93.02,93.64,136532.0,83.3769,84.0761,83.3769,83.9327,136532.0
2022-08-08 09:35:00,93.64,94.09,93.28,93.35,95509.0,83.9327,84.336,83.61,83.6727,95509.0
2022-08-08 09:40:00,93.34,93.49,92.91,93.25,82647.0,83.6638,83.7982,83.2783,83.5831,82647.0
2022-08-08 09:45:00,93.25,93.88,92.88,93.41,67376.0,83.5831,84.1478,83.2514,83.7265,67376.0
2022-08-08 09:50:00,93.44,93.65,93.27,93.5,46199.0,83.7534,83.9416,83.601,83.8072,46199.0
2022-08-08 09:55:00,93.48,93.8,93.45,93.62,42380.0,83.7892,84.0761,83.7624,83.9147,42380.0
2022-08-08 10:00:00,93.68,94.01,93.68,94.0,47263.0,83.9685,84.2643,83.9685,84.2553,47263.0
2022-08-08 10:05:00,93.98,94.22,93.79,93.79,41276.0,84.2374,84.4525,84.0671,84.0671,41276.0
2022-08-08 10:10:00,93.76,93.87,93.51,93.61,33195.0,84.0402,84.1388,83.8161,83.9058,33195.0
2022-08-08 10:15:00,93.66,93.92,93.64,93.73,43496.0,83.9506,84.1836,83.9327,84.0133,43496.0
2022-08-08 10:20:00,93.76,93.96,93.61,93.66,43442.0,84.0402,84.2195,83.9058,83.9506,43442.0
2022-08-08 10:25:00,93.66,93.77,93.43,93.52,70665.0,83.9506,84.0492,83.7444,83.8251,70665.0
2022-08-08 10:30:00,93.5,93.54,93.34,93.49,33359.0,83.8072,83.843,83.6638,83.7982,33359.0
2022-08-08 10:35:00,93.47,93.5,93.09,93.14,25855.0,83.7803,83.8072,83.4397,83.4845,25855.0
2022-08-08 10:40:00,93.12,93.13,93.01,93.13,55949.0,83.4666,83.4755,83.368,83.4755,55949.0
2022-08-08 10:45:00,93.12,93.18,92.85,93.13,33476.0,83.4666,83.5203,83.2246,83.4755,33476.0
2022-08-08 10:50:00,93.18,93.68,93.13,93.67,57838.0,83.5203,83.9685,83.4755,83.9595,57838.0
2022-08-08 10:55:00,93.67,94.03,93.65,93.95,33378.0,83.9595,84.2822,83.9416,84.2105,33378.0
2022-08-08 11:00:00,93.98,94.13,93.94,94.12,29180.0,84.2374,84.3719,84.2016,84.3629,29180.0
2022-08-08 11:05:00,94.13,94.24,94.0,94.12,54663.0,84.3719,84.4705,84.2553,84.3629,54663.0
2022-08-08 11:10:00,94.11,94.29,94.06,94.29,44163.0,84.3539,84.5153,84.3091,84.5153,44163.0
2022-08-08 11:15:00,94.3,94.34,94.15,94.17,58947.0,84.5242,84.5601,84.3898,84.4077,58947.0
2022-08-08 11:20:00,94.15,94.64,94.13,94.53,29397.0,84.3898,84.829,84.3719,84.7304,29397.0
2022-08-08 11:25:00,94.51,94.61,94.38,94.52,20357.0,84.7125,84.8021,84.5959,84.7214,20357.0
2022-08-08 11:30:00,94.52,94.63,94.41,94.5,81106.0,84.7214,84.82,84.6228,84.7035,81106.0
2022-08-08 11:35:00,94.46,94.54,94.11,94.17,25135.0,84.6677,84.7394,84.3539,84.4077,25135.0
2022-08-08 11:40:00,94.15,94.28,94.02,94.07,20676.0,84.3898,84.5063,84.2733,84.3181,20676.0
2022-08-08 11:45:00,94.04,94.2,93.94,93.94,23902.0,84.2912,84.4346,84.2016,84.2016,23902.0
2022-08-08 11:50:00,94.02,94.24,94.02,94.2,16759.0,84.2733,84.4705,84.2733,84.4346,16759.0
2022-08-08 11:55:00,94.21,94.45,94.21,94.39,31614.0,84.4436,84.6587,84.4436,84.6049,31614.0
2022-08-08 12:00:00,94.39,94.69,94.39,94.64,50494.0,84.6049,84.8738,84.6049,84.829,50494.0
2022-08-08 12:05:00,94.64,94.64,94.22,94.27,25347.0,84.829,84.829,84.4525,84.4973,25347.0
2022-08-08 12:10:00,94.25,94.36,94.09,94.09,27311.0,84.4794,84.578,84.336,84.336,27311.0
2022-08-08 12:15:00,94.09,94.16,93.86,93.91,18119.0,84.336,84.3988,84.1299,84.1747,18119.0
2022-08-08 12:20:00,93.93,94.11,93.92,94.06,21925.0,84.1926,84.3539,84.1836,84.3091,21925.0
2022-08-08 12:25:00,94.04,94.08,93.93,94.0,18866.0,84.2912,84.327,84.1926,84.2553,18866.0
2022-08-08 12:30:00,93.98,94.18,93.98,94.18,18668.0,84.2374,84.4167,84.2374,84.4167,18668.0
2022-08-08 12:35:00,94.18,94.19,93.72,93.73,28074.0,84.4167,84.4256,84.0044,84.0133,28074.0
2022-08-08 12:40:00,93.71,94.0,93.71,93.99,22640.0,83.9954,84.2553,83.9954,84.2464,22640.0
2022-08-08 12:45:00,93.98,94.1,93.92,94.04,16968.0,84.2374,84.345,84.1836,84.2912,16968.0
2022-08-08 12:50:00,94.0,94.14,93.99,94.12,36767.0,84.2553,84.3808,84.2464,84.3629,36767.0
2022-08-08 12:55:00,94.11,94.15,93.98,94.03,17570.0,84.3539,84.3898,84.2374,84.2822,17570.0
2022-08-08 13:00:00,94.01,94.04,93.85,93.86,39417.0,84.2643,84.2912,84.1209,84.1299,39417.0
2022-08-08 13:05:00,93.84,93.98,93.84,93.88,54934.0,84.1119,84.2374,84.1119,84.1478,54934.0
2022-08-08 13:10:00,93.86,94.13,93.82,94.02,62439.0,84.1299,84.3719,84.094,84.2733,62439.0
2022-08-08 13:15:00,94.01,94.18,93.95,94.17,48224.0,84.2643,84.4167,84.2105,84.4077,48224.0
2022-08-08 13:20:00,94.17,94.17,93.95,94.04,21285.0,84.4077,84.4077,84.2105,84.2912,21285.0
2022-08-08 13:25:00,94.04,94.05,93.78,93.8,23912.0,84.2912,84.3002,84.0581,84.0761,23912.0
2022-08-08 13:30:00,93.81,93.97,93.73,93.96,19614.0,84.085,84.2284,84.0133,84.2195,19614.0
2022-08-08 13:35:00,93.97,94.17,93.92,94.11,62446.0,84.2284,84.4077,84.1836,84.3539,62446.0
2022-08-08 13:40:00,94.1,94.14,93.95,94.0,14087.0,84.345,84.3808,84.2105,84.2553,14087.0
2022-08-08 13:45:00,93.99,94.0,93.72,93.73,27659.0,84.2464,84.2553,84.0044,84.0133,27659.0
2022-08-08 13:50:00,93.72,93.82,93.62,93.78,24106.0,84.0044,84.094,83.9147,84.0581,24106.0
2022-08-08 13:55:00,93.8,93.95,93.74,93.92,17971.0,84.0761,84.2105,84.0223,84.1836,17971.0
2022-08-08 14:00:00,93.94,93.95,93.76,93.76,42047.0,84.2016,84.2105,84.0402,84.0402,42047.0
2022-08-08 14:05:00,93.76,94.13,93.7,94.1,36725.0,84.0402,84.3719,83.9864,84.345,36725.0
2022-08-08 14:10:00,94.09,94.21,94.02,94.03,29003.0,84.336,84.4436,84.2733,84.2822,29003.0
2022-08-08 14:15:00,94.02,94.11,93.91,94.04,21536.0,84.2733,84.3539,84.1747,84.2912,21536.0
2022-08-08 14:20:00,94.03,94.04,93.91,94.01,15893.0,84.2822,84.2912,84.1747,84.2643,15893.0
2022-08-08 14:25:00,94.0,94.04,93.82,94.02,22324.0,84.2553,84.2912,84.094,84.2733,22324.0
2022-08-08 14:30:00,94.01,94.11,93.94,93.94,26923.0,84.2643,84.3539,84.2016,84.2016,26923.0
2022-08-08 14:35:00,93.92,93.92,93.7,93.7,18917.0,84.1836,84.1836,83.9864,83.9864,18917.0
2022-08-08 14:40:00,93.69,93.76,93.61,93.64,26561.0,83.9775,84.0402,83.9058,83.9327,26561.0
2022-08-08 14:45:00,93.65,93.66,93.43,93.49,28188.0,83.9416,83.9506,83.7444,83.7982,28188.0
2022-08-08 14:50:00,93.51,93.52,93.31,93.33,25053.0,83.8161,83.8251,83.6369,83.6548,25053.0
2022-08-08 14:55:00,93.35,93.64,93.32,93.62,37481.0,83.6727,83.9327,83.6458,83.9147,37481.0
2022-08-08 15:00:00,93.61,93.93,93.59,93.92,20349.0,83.9058,84.1926,83.8878,84.1836,20349.0
2022-08-08 15:05:00,93.94,94.07,93.85,94.05,40643.0,84.2016,84.3181,84.1209,84.3002,40643.0
2022-08-08 15:10:00,94.09,94.09,93.94,93.95,28043.0,84.336,84.336,84.2016,84.2105,28043.0
2022-08-08 15:15:00,93.94,93.94,93.79,93.9,26685.0,84.2016,84.2016,84.0671,84.1657,26685.0
2022-08-08 15:20:00,93.9,94.05,93.85,94.02,26580.0,84.1657,84.3002,84.1209,84.2733,26580.0
2022-08-08 15:25:00,94.0,94.04,93.92,93.95,29510.0,84.2553,84.2912,84.1836,84.2105,29510.0
2022-08-08 15:30:00,93.95,93.95,93.74,93.9,40809.0,84.2105,84.2105,84.0223,84.1657,40809.0
2022-08-08 15:35:00,93.89,94.0,93.72,93.81,51085.0,84.1567,84.2553,84.0044,84.085,51085.0
2022-08-08 15:40:00,93.79,93.87,93.71,93.83,55047.0,84.0671,84.1388,83.9954,84.103,55047.0
2022-08-08 15:45:00,93.84,93.87,93.73,93.73,66496.0,84.1119,84.1388,84.0133,84.0133,66496.0
2022-08-08 15:50:00,93.73,93.9,93.57,93.65,74396.0,84.0133,84.1657,83.8699,83.9416,74396.0
2022-08-08 15:55:00,93.64,93.73,93.53,93.61,147642.0,83.9327,84.0133,83.8341,83.9058,147642.0
2022-08-09 09:30:00,95.3,96.24,95.09,96.19,229419.0,85.4206,86.2631,85.2323,86.2183,229419.0
2022-08-09 09:35:00,96.19,96.28,95.68,96.05,74959.0,86.2183,86.299,85.7612,86.0928,74959.0
2022-08-09 09:40:00,96.0,96.4,96.0,96.35,86679.0,86.048,86.4065,86.048,86.3617,86679.0
2022-08-09 09:45:00,96.33,96.44,95.46,95.9,111093.0,86.3438,86.4424,85.564,85.9584,111093.0
2022-08-09 09:50:00,95.87,96.35,95.84,96.34,68358.0,85.9315,86.3617,85.9046,86.3528,68358.0
2022-08-09 09:55:00,96.34,96.64,96.32,96.58,56737.0,86.3528,86.6217,86.3348,86.5679,56737.0
2022-08-09 10:00:00,96.57,96.68,96.15,96.24,58043.0,86.5589,86.6575,86.1825,86.2631,58043.0
2022-08-09 10:05:00,96.26,96.63,96.08,96.5,50089.0,86.2811,86.6127,86.1197,86.4962,50089.0
2022-08-09 10:10:00,96.52,97.17,96.49,97.11,75463.0,86.5141,87.0967,86.4872,87.0429,75463.0
2022-08-09 10:15:00,97.01,97.28,96.89,97.03,57166.0,86.9533,87.1953,86.8457,86.9712,57166.0
2022-08-09 10:20:00,97.05,97.15,96.76,96.8,46274.0,86.9892,87.0788,86.7292,86.7651,46274.0
2022-08-09 10:25:00,96.82,97.13,96.81,97.0,48314.0,86.783,87.0609,86.774,86.9443,48314.0
2022-08-09 10:30:00,96.97,97.13,96.84,97.03,54585.0,86.9174,87.0609,86.8009,86.9712,54585.0
2022-08-09 10:35:00,96.99,97.0,96.31,96.52,47102.0,86.9354,86.9443,86.3259,86.5141,47102.0
2022-08-09 10:40:00,96.53,96.61,96.35,96.55,50288.0,86.5231,86.5948,86.3617,86.541,50288.0
2022-08-09 10:45:00,96.52,96.56,96.41,96.56,33420.0,86.5141,86.55,86.4155,86.55,33420.0
2022-08-09 10:50:00,96.55,96.58,96.16,96.32,42775.0,86.541,86.5679,86.1914,86.3348,42775.0
2022-08-09 10:55:00,96.3,96.35,96.1,96.17,30722.0,86.3169,86.3617,86.1376,86.2004,30722.0
2022-08-09 11:00:00,96.17,96.2,95.81,96.01,40564.0,86.2004,86.2273,85.8777,86.057,40564.0
2022-08-09 11:05:00,96.02,96.2,95.86,96.09,62934.0,86.0659,86.2273,85.9225,86.1287,62934.0
2022-08-09 11:10:00,96.07,96.19,96.01,96.19,31916.0,86.1107,86.2183,86.057,86.2183,31916.0
2022-08-09 11:15:00,96.2,96.44,96.14,96.19,47338.0,86.2273,86.4424,86.1735,86.2183,47338.0
2022-08-09 11:20:00,96.21,96.31,96.0,96.03,31008.0,86.2362,86.3259,86.048,86.0749,31008.0
2022-08-09 11:25:00,95.99,96.08,95.79,95.83,43760.0,86.039,86.1197,85.8598,85.8956,43760.0
2022-08-09 11:30:00,95.82,95.84,95.29,95.31,77459.0,85.8867,85.9046,85.4116,85.4295,77459.0
2022-08-09 11:35:00,95.31,95.59,95.3,95.52,73022.0,85.4295,85.6805,85.4206,85.6178,73022.0
2022-08-09 11:40:00,95.51,95.63,95.35,95.52,37269.0,85.6088,85.7164,85.4654,85.6178,37269.0
2022-08-09 11:45:00,95.49,95.62,95.41,95.42,33134.0,85.5909,85.7074,85.5192,85.5281,33134.0
2022-08-09 11:50:00,95.42,95.44,95.26,95.36,44495.0,85.5281,85.5461,85.3847,85.4744,44495.0
2022-08-09 11:55:00,95.36,95.47,95.34,95.39,45025.0,85.4744,85.5729,85.4564,85.5012,45025.0
2022-08-09 12:00:00,95.39,95.42,95.21,95.21,25913.0,85.5012,85.5281,85.3399,85.3399,25913.0
2022-08-09 12:05:00,95.22,95.49,95.21,95.36,111498.0,85.3489,85.5909,85.3399,85.4744,111498.0
2022-08-09 12:10:00,95.35,95.41,95.13,95.4,32073.0,85.4654,85.5192,85.2682,85.5102,32073.0
2022-08-09 12:15:00,95.4,95.47,95.32,95.38,35400.0,85.5102,85.5729,85.4385,85.4923,35400.0
2022-08-09 12:20:00,95.38,95.68,95.36,95.65,19133.0,85.4923,85.7612,85.4744,85.7343,19133.0
2022-08-09 12:25:00,95.63,95.7,95.5,95.58,95028.0,85.7164,85.7791,85.5998,85.6715,95028.0
2022-08-09 12:30:00,95.59,95.71,95.43,95.45,67005.0,85.6805,85.7881,85.5371,85.555,67005.0
2022-08-09 12:35:00,95.45,95.5,95.25,95.33,54762.0,85.555,85.5998,85.3758,85.4475,54762.0
2022-08-09 12:40:00,95.32,95.39,95.15,95.16,76781.0,85.4385,85.5012,85.2861,85.2951,76781.0
2022-08-09 12:45:00,95.17,95.19,95.05,95.19,23165.0,85.304,85.322,85.1965,85.322,23165.0
2022-08-09 12:50:00,95.18,95.2,94.92,95.06,67935.0,85.313,85.3309,85.08,85.2055,67935.0
2022-08-09 12:55:00,95.08,95.11,94.96,95.08,30801.0,85.2234,85.2503,85.1158,85.2234,30801.0
2022-08-09 13:00:00,95.07,95.29,95.05,95.26,17953.0,85.2144,85.4116,85.1965,85.3847,17953.0
2022-08-09 13:05:00,95.25,95.41,95.21,95.39,15018.0,85.3758,85.5192,85.3399,85.5012,15018.0
2022-08-09 13:10:00,95.4,95.44,95.28,95.33,28141.0,85.5102,85.5461,85.4026,85.4475,28141.0
2022-08-09 13:15:00,95.32,95.52,95.3,95.47,23784.0,85.4385,85.6178,85.4206,85.5729,23784.0
2022-08-09 13:20:00,95.48,95.57,95.41,95.52,21317.0,85.5819,85.6626,85.5192,85.6178,21317.0
2022-08-09 13:25:00,95.51,95.67,95.48,95.66,14477.0,85.6088,85.7522,85.5819,85.7433,14477.0
2022-08-09 13:30:00,95.66,95.76,95.63,95.7,15068.0,85.7433,85.8329,85.7164,85.7791,15068.0
2022-08-09 13:35:00,95.72,95.76,95.64,95.68,24694.0,85.797,85.8329,85.7253,85.7612,24694.0
2022-08-09 13:40:00,95.68,95.79,95.54,95.69,49214.0,85.7612,85.8598,85.6357,85.7701,49214.0
2022-08-09 13:45:00,95.68,95.74,95.49,95.66,36894.0,85.7612,85.815,85.5909,85.7433,36894.0
2022-08-09 13:50:00,95.66,95.74,95.56,95.73,23300.0,85.7433,85.815,85.6536,85.806,23300.0
2022-08-09 13:55:00,95.74,95.79,95.66,95.72,18247.0,85.815,85.8598,85.7433,85.797,18247.0
2022-08-09 14:00:00,95.72,95.85,95.71,95.82,22790.0,85.797,85.9136,85.7881,85.8867,22790.0
2022-08-09 14:05:00,95.81,95.87,95.77,95.84,24113.0,85.8777,85.9315,85.8418,85.9046,24113.0
2022-08-09 14:10:00,95.81,95.85,95.74,95.82,19692.0,85.8777,85.9136,85.815,85.8867,19692.0
2022-08-09 14:15:00,95.83,95.84,95.47,95.52,20089.0,85.8956,85.9046,85.5729,85.6178,20089.0
2022-08-09 14:20:00,95.53,95.53,95.4,95.43,30253.0,85.6267,85.6267,85.5102,85.5371,30253.0
2022-08-09 14:25:00,95.45,95.46,95.27,95.35,33275.0,85.555,85.564,85.3937,85.4654,33275.0
2022-08-09 14:30:00,95.34,95.41,95.23,95.29,29149.0,85.4564,85.5192,85.3578,85.4116,29149.0
2022-08-09 14:35:00,95.31,95.31,95.02,95.04,26393.0,85.4295,85.4295,85.1696,85.1875,26393.0
2022-08-09 14:40:00,95.05,95.15,94.98,95.15,27026.0,85.1965,85.2861,85.1337,85.2861,27026.0
2022-08-09 14:45:00,95.14,95.15,94.94,94.96,83098.0,85.2772,85.2861,85.0979,85.1158,83098.0
2022-08-09 14:50:00,94.97,95.11,94.97,94.99,23074.0,85.1248,85.2503,85.1248,85.1427,23074.0
2022-08-09 14:55:00,94.99,95.06,94.92,95.01,20854.0,85.1427,85.2055,85.08,85.1606,20854.0
2022-08-09 15:00:00,95.02,95.17,95.0,95.02,21102.0,85.1696,85.304,85.1517,85.1696,21102.0
2022-08-09 15:05:00,95.02,95.05,94.86,94.91,27884.0,85.1696,85.1965,85.0262,85.071,27884.0
2022-08-09 15:10:00,94.93,95.13,94.93,95.05,61842.0,85.0889,85.2682,85.0889,85.1965,61842.0
2022-08-09 15:15:00,95.08,95.34,95.08,95.34,31884.0,85.2234,85.4564,85.2234,85.4564,31884.0
2022-08-09 15:20:00,95.33,95.55,95.31,95.52,49846.0,85.4475,85.6447,85.4295,85.6178,49846.0
2022-08-09 15:25:00,95.51,95.61,95.46,95.47,50465.0,85.6088,85.6984,85.564,85.5729,50465.0
2022-08-09 15:30:00,95.48,95.57,95.39,95.52,73070.0,85.5819,85.6626,85.5012,85.6178,73070.0
2022-08-09 15:35:00,95.52,95.55,95.4,95.5,45946.0,85.6178,85.6447,85.5102,85.5998,45946.0
2022-08-09 15:40:00,95.52,95.53,95.36,95.38,63117.0,85.6178,85.6267,85.4744,85.4923,63117.0
2022-08-09 15:45:00,95.37,95.39,95.26,95.34,72457.0,85.4833,85.5012,85.3847,85.4564,72457.0
2022-08-09 15:50:00,95.34,95.48,95.32,95.37,98872.0,85.4564,85.5819,85.4385,85.4833,98872.0
2022-08-09 15:55:00,95.38,95.52,95.27,95.52,177618.0,85.4923,85.6178,85.3937,85.6178,177618.0
2022-08-10 09:30:00,95.39,95.6,94.71,95.09,147414.0,85.5012,85.6895,84.8917,85.2323,147414.0
2022-08-10 09:35:00,95.07,95.97,94.84,95.54,66689.0,85.2144,86.0211,85.0083,85.6357,66689.0
2022-08-10 09:40:00,95.61,95.68,95.23,95.49,38034.0,85.6984,85.7612,85.3578,85.5909,38034.0
2022-08-10 09:45:00,95.52,95.72,95.21,95.35,42041.0,85.6178,85.797,85.3399,85.4654,42041.0
2022-08-10 09:50:00,95.38,95.47,94.78,94.82,67904.0,85.4923,85.5729,84.9545,84.9903,67904.0
2022-08-10 09:55:00,94.83,95.09,94.31,94.44,54689.0,84.9993,85.2323,84.5332,84.6497,54689.0
2022-08-10 10:00:00,94.42,94.6,94.29,94.38,52848.0,84.6318,84.7931,84.5153,84.5959,52848.0
2022-08-10 10:05:00,94.39,94.6,94.18,94.25,51075.0,84.6049,84.7931,84.4167,84.4794,51075.0
2022-08-10 10:10:00,94.25,94.27,93.48,93.54,65114.0,84.4794,84.4973,83.7892,83.843,65114.0
2022-08-10 10:15:00,93.55,93.58,93.24,93.27,48962.0,83.852,83.8789,83.5741,83.601,48962.0
2022-08-10 10:20:00,93.25,93.58,93.16,93.57,39252.0,83.5831,83.8789,83.5024,83.8699,39252.0
2022-08-10 10:25:00,93.59,93.92,93.54,93.83,22387.0,83.8878,84.1836,83.843,84.103,22387.0
2022-08-10 10:30:00,93.79,95.06,93.71,95.0,56618.0,84.0671,85.2055,83.9954,85.1517,56618.0
2022-08-10 10:35:00,95.07,95.22,94.78,95.01,39891.0,85.2144,85.3489,84.9545,85.1606,39891.0
2022-08-10 10:40:00,95.0,95.03,94.76,94.95,38279.0,85.1517,85.1786,84.9366,85.1069,38279.0
2022-08-10 10:45:00,94.95,95.25,94.88,95.03,31720.0,85.1069,85.3758,85.0441,85.1786,31720.0
2022-08-10 10:50:00,95.03,95.14,94.98,95.11,21054.0,85.1786,85.2772,85.1337,85.2503,21054.0
2022-08-10 10:55:00,95.16,95.29,95.12,95.25,36053.0,85.2951,85.4116,85.2592,85.3758,36053.0
2022-08-10 11:00:00,95.28,95.64,95.28,95.54,99587.0,85.4026,85.7253,85.4026,85.6357,99587.0
2022-08-10 11:05:00,95.59,95.6,95.29,95.58,24971.0,85.6805,85.6895,85.4116,85.6715,24971.0
2022-08-10 11:10:00,95.58,95.69,95.3,95.46,20904.0,85.6715,85.7701,85.4206,85.564,20904.0
2022-08-10 11:15:00,95.51,95.53,95.31,95.49,22694.0,85.6088,85.6267,85.4295,85.5909,22694.0
2022-08-10 11:20:00,95.5,95.89,95.43,95.89,55173.0,85.5998,85.9494,85.5371,85.9494,55173.0
2022-08-10 11:25:00,95.88,95.94,95.72,95.77,17351.0,85.9404,85.9942,85.797,85.8418,17351.0
2022-08-10 11:30:00,95.8,96.03,95.77,95.89,24388.0,85.8687,86.0749,85.8418,85.9494,24388.0
2022-08-10 11:35:00,95.82,95.87,95.6,95.7,42000.0,85.8867,85.9315,85.6895,85.7791,42000.0
2022-08-10 11:40:00,95.71,95.78,95.57,95.72,26200.0,85.7881,85.8508,85.6626,85.797,26200.0
2022-08-10 11:45:00,95.7,95.74,95.47,95.57,49354.0,85.7791,85.815,85.5729,85.6626,49354.0
2022-08-10 11:50:00,95.56,95.72,95.44,95.72,35912.0,85.6536,85.797,85.5461,85.797,35912.0
2022-08-10 11:55:00,95.75,95.88,95.74,95.88,21718.0,85.8239,85.9404,85.815,85.9404,21718.0
2022-08-10 12:00:00,95.88,96.05,95.88,96.05,20533.0,85.9404,86.0928,85.9404,86.0928,20533.0
2022-08-10 12:05:00,96.06,96.18,96.03,96.08,36746.0,86.1018,86.2093,86.0749,86.1197,36746.0
2022-08-10 12:10:00,96.08,96.17,95.89,96.05,59129.0,86.1197,86.2004,85.9494,86.0928,59129.0
2022-08-10 12:15:00,96.04,96.11,95.98,96.01,21077.0,86.0839,86.1466,86.0301,86.057,21077.0
2022-08-10 12:20:00,96.0,96.09,95.91,96.08,17786.0,86.048,86.1287,85.9673,86.1197,17786.0
2022-08-10 12:25:00,96.06,96.08,95.87,96.08,17945.0,86.1018,86.1197,85.9315,86.1197,17945.0
2022-08-10 12:30:00,96.08,96.25,96.07,96.2,25545.0,86.1197,86.2721,86.1107,86.2273,25545.0
2022-08-10 12:35:00,96.2,96.27,96.0,96.09,20580.0,86.2273,86.29,86.048,86.1287,20580.0
2022-08-10 12:40:00,96.07,96.14,96.04,96.09,25194.0,86.1107,86.1735,86.0839,86.1287,25194.0
2022-08-10 12:45:00,96.12,96.17,95.77,95.85,23431.0,86.1556,86.2004,85.8418,85.9136,23431.0
2022-08-10 12:50:00,95.84,96.01,95.82,95.99,32145.0,85.9046,86.057,85.8867,86.039,32145.0
2022-08-10 12:55:00,95.99,96.08,95.93,96.08,24416.0,86.039,86.1197,85.9853,86.1197,24416.0
2022-08-10 13:00:00,96.1,96.18,96.01,96.06,33121.0,86.1376,86.2093,86.057,86.1018,33121.0
2022-08-10 13:05:00,96.07,96.22,96.06,96.2,24739.0,86.1107,86.2452,86.1018,86.2273,24739.0
2022-08-10 13:10:00,96.2,96.2,96.07,96.11,21361.0,86.2273,86.2273,86.1107,86.1466,21361.0
2022-08-10 13:15:00,96.11,96.2,96.07,96.14,23920.0,86.1466,86.2273,86.1107,86.1735,23920.0
2022-08-10 13:20:00,96.17,96.31,96.15,96.3,28697.0,86.2004,86.3259,86.1825,86.3169,28697.0
2022-08-10 13:25:00,96.31,96.31,95.99,95.99,27552.0,86.3259,86.3259,86.039,86.039,27552.0
2022-08-10 13:30:00,96.02,96.18,95.97,96.14,45736.0,86.0659,86.2093,86.0211,86.1735,45736.0
2022-08-10 13:35:00,96.16,96.21,95.98,96.19,45280.0,86.1914,86.2362,86.0301,86.2183,45280.0
2022-08-10 13:40:00,96.19,96.21,96.13,96.2,20188.0,86.2183,86.2362,86.1645,86.2273,20188.0
2022-08-10 13:45:00,96.2,96.27,96.15,96.23,34251.0,86.2273,86.29,86.1825,86.2542,34251.0
2022-08-10 13:50:00,96.22,96.28,96.13,96.16,15675.0,86.2452,86.299,86.1645,86.1914,15675.0
2022-08-10 13:55:00,96.16,96.25,96.03,96.2,43751.0,86.1914,86.2721,86.0749,86.2273,43751.0
2022-08-10 14:00:00,96.2,96.27,96.1,96.2,18571.0,86.2273,86.29,86.1376,86.2273,18571.0
2022-08-10 14:05:00,96.21,96.22,95.88,95.99,54106.0,86.2362,86.2452,85.9404,86.039,54106.0
2022-08-10 14:10:00,95.98,95.99,95.78,95.79,48176.0,86.0301,86.039,85.8508,85.8598,48176.0
2022-08-10 14:15:00,95.78,95.83,95.41,95.43,43485.0,85.8508,85.8956,85.5192,85.5371,43485.0
2022-08-10 14:20:00,95.44,95.47,95.21,95.26,49960.0,85.5461,85.5729,85.3399,85.3847,49960.0
2022-08-10 14:25:00,95.25,95.26,95.09,95.17,49755.0,85.3758,85.3847,85.2323,85.304,49755.0
2022-08-10 14:30:00,95.16,95.28,95.1,95.24,35242.0,85.2951,85.4026,85.2413,85.3668,35242.0
2022-08-10 14:35:00,95.25,95.25,95.06,95.16,26875.0,85.3758,85.3758,85.2055,85.2951,26875.0
2022-08-10 14:40:00,95.13,95.17,95.03,95.03,22931.0,85.2682,85.304,85.1786,85.1786,22931.0
2022-08-10 14:45:00,95.03,95.04,94.83,94.85,33961.0,85.1786,85.1875,84.9993,85.0172,33961.0
2022-08-10 14:50:00,94.83,94.94,94.77,94.89,35853.0,84.9993,85.0979,84.9455,85.0531,35853.0
2022-08-10 14:55:00,94.9,94.95,94.83,94.9,31069.0,85.062,85.1069,84.9993,85.062,31069.0
2022-08-10 15:00:00,94.87,95.1,94.87,95.08,26942.0,85.0351,85.2413,85.0351,85.2234,26942.0
2022-08-10 15:05:00,95.08,95.26,95.06,95.22,27732.0,85.2234,85.3847,85.2055,85.3489,27732.0
2022-08-10 15:10:00,95.24,95.28,95.08,95.13,51126.0,85.3668,85.4026,85.2234,85.2682,51126.0
2022-08-10 15:15:00,95.13,95.22,95.02,95.14,40625.0,85.2682,85.3489,85.1696,85.2772,40625.0
2022-08-10 15:20:00,95.14,95.28,95.11,95.26,62452.0,85.2772,85.4026,85.2503,85.3847,62452.0
2022-08-10 15:25:00,95.26,95.34,95.22,95.32,59868.0,85.3847,85.4564,85.3489,85.4385,59868.0
2022-08-10 15:30:00,95.33,95.48,95.29,95.47,60112.0,85.4475,85.5819,85.4116,85.5729,60112.0
2022-08-10 15:35:00,95.46,95.58,95.46,95.56,64712.0,85.564,85.6715,85.564,85.6536,64712.0
2022-08-10 15:40:00,95.56,95.77,95.5,95.76,72486.0,85.6536,85.8418,85.5998,85.8329,72486.0
2022-08-10 15:45:00,95.77,95.82,95.65,95.74,119144.0,85.8418,85.8867,85.7343,85.815,119144.0
2022-08-10 15:50:00,95.77,95.89,95.59,95.88,177654.0,85.8418,85.9494,85.6805,85.9404,177654.0
2022-08-10 15:55:00,95.87,96.03,95.81,95.97,404711.0,85.9315,86.0749,85.8777,86.0211,404711.0
2022-08-11 09:30:00,98.12,99.31,97.52,98.67,174791.0,87.9482,89.0149,87.4104,88.4412,174791.0
2022-08-11 09:35:00,98.66,99.18,98.66,98.74,98346.0,88.4323,88.8983,88.4323,88.504,98346.0
2022-08-11 09:40:00,98.69,99.11,98.49,98.99,51943.0,88.4591,88.8356,88.2799,88.728,51943.0
2022-08-11 09:45:00,98.92,98.96,98.6,98.7,60867.0,88.6653,88.7012,88.3785,88.4681,60867.0
2022-08-11 09:50:00,98.71,98.89,98.51,98.83,44978.0,88.4771,88.6384,88.2978,88.5846,44978.0
2022-08-11 09:55:00,98.84,98.91,98.56,98.6,47796.0,88.5936,88.6563,88.3426,88.3785,47796.0
2022-08-11 10:00:00,98.56,98.68,98.09,98.53,89527.0,88.3426,88.4502,87.9213,88.3157,89527.0
2022-08-11 10:05:00,98.58,98.6,98.37,98.4,26269.0,88.3605,88.3785,88.1723,88.1992,26269.0
2022-08-11 10:10:00,98.43,98.48,98.1,98.26,38465.0,88.2261,88.2709,87.9303,88.0737,38465.0
2022-08-11 10:15:00,98.25,98.78,98.21,98.77,71770.0,88.0648,88.5398,88.0289,88.5309,71770.0
2022-08-11 10:20:00,98.75,98.76,98.46,98.46,38811.0,88.5129,88.5219,88.253,88.253,38811.0
2022-08-11 10:25:00,98.47,98.67,98.29,98.43,37738.0,88.2619,88.4412,88.1006,88.2261,37738.0
2022-08-11 10:30:00,98.4,98.52,98.3,98.51,55486.0,88.1992,88.3068,88.1096,88.2978,55486.0
2022-08-11 10:35:00,98.5,98.97,98.46,98.67,33448.0,88.2888,88.7101,88.253,88.4412,33448.0
2022-08-11 10:40:00,98.68,99.03,98.6,98.96,65657.0,88.4502,88.7639,88.3785,88.7012,65657.0
2022-08-11 10:45:00,98.98,99.11,98.87,99.06,41738.0,88.7191,88.8356,88.6205,88.7908,41738.0
2022-08-11 10:50:00,99.07,99.28,99.05,99.27,46769.0,88.7998,88.988,88.7818,88.979,46769.0
2022-08-11 10:55:00,99.22,99.35,98.93,99.22,61621.0,88.9342,89.0507,88.6743,88.9342,61621.0
2022-08-11 11:00:00,99.22,99.49,99.21,99.48,40238.0,88.9342,89.1762,88.9252,89.1672,40238.0
2022-08-11 11:05:00,99.5,99.58,99.35,99.39,55565.0,89.1852,89.2569,89.0507,89.0866,55565.0
2022-08-11 11:10:00,99.42,99.46,99.22,99.43,58737.0,89.1135,89.1493,88.9342,89.1224,58737.0
2022-08-11 11:15:00,99.43,99.68,99.15,99.16,66533.0,89.1224,89.3465,88.8715,88.8804,66533.0
2022-08-11 11:20:00,99.13,99.7,99.13,99.7,41654.0,88.8535,89.3644,88.8535,89.3644,41654.0
2022-08-11 11:25:00,99.7,99.7,99.48,99.48,33876.0,89.3644,89.3644,89.1672,89.1672,33876.0
2022-08-11 11:30:00,99.48,99.53,99.3,99.34,38046.0,89.1672,89.2121,89.0059,89.0418,38046.0
2022-08-11 11:35:00,99.34,99.44,99.18,99.39,38912.0,89.0418,89.1314,88.8983,89.0866,38912.0
2022-08-11 11:40:00,99.38,99.66,99.26,99.66,45656.0,89.0776,89.3286,88.9701,89.3286,45656.0
2022-08-11 11:45:00,99.65,99.69,99.5,99.57,35993.0,89.3196,89.3555,89.1852,89.2479,35993.0
2022-08-11 11:50:00,99.56,99.66,99.45,99.46,50548.0,89.239,89.3286,89.1404,89.1493,50548.0
2022-08-11 11:55:00,99.49,99.63,99.46,99.6,22493.0,89.1762,89.3017,89.1493,89.2748,22493.0
2022-08-11 12:00:00,99.61,99.88,99.59,99.86,45460.0,89.2838,89.5258,89.2658,89.5079,45460.0
2022-08-11 12:05:00,99.91,99.94,99.74,99.74,37899.0,89.5527,89.5796,89.4003,89.4003,37899.0
2022-08-11 12:10:00,99.75,99.86,99.66,99.78,28482.0,89.4093,89.5079,89.3286,89.4361,28482.0
2022-08-11 12:15:00,99.8,100.18,99.73,100.15,97149.0,89.4541,89.7947,89.3913,89.7678,97149.0
2022-08-11 12:20:00,100.2,100.2,99.92,99.92,28812.0,89.8126,89.8126,89.5616,89.5616,28812.0
2022-08-11 12:25:00,99.95,100.08,99.92,100.07,25747.0,89.5885,89.705,89.5616,89.6961,25747.0
2022-08-11 12:30:00,100.08,100.39,100.08,100.34,57649.0,89.705,89.9829,89.705,89.9381,57649.0
2022-08-11 12:35:00,100.33,100.39,100.22,100.32,51978.0,89.9291,89.9829,89.8305,89.9202,51978.0
2022-08-11 12:40:00,100.31,100.47,100.31,100.44,26889.0,89.9112,90.0546,89.9112,90.0277,26889.0
2022-08-11 12:45:00,100.45,100.48,100.34,100.43,53623.0,90.0367,90.0636,89.9381,90.0188,53623.0
2022-08-11 12:50:00,100.42,100.6,100.41,100.46,24840.0,90.0098,90.1711,90.0008,90.0457,24840.0
2022-08-11 12:55:00,100.46,100.56,100.46,100.53,26805.0,90.0457,90.1353,90.0457,90.1084,26805.0
2022-08-11 13:00:00,100.55,100.66,100.52,100.65,27469.0,90.1263,90.2249,90.0994,90.216,27469.0
2022-08-11 13:05:00,100.66,100.7,100.46,100.68,38333.0,90.2249,90.2608,90.0457,90.2428,38333.0
2022-08-11 13:10:00,100.66,100.74,100.59,100.64,49307.0,90.2249,90.2966,90.1622,90.207,49307.0
2022-08-11 13:15:00,100.64,100.79,100.64,100.72,51874.0,90.207,90.3414,90.207,90.2787,51874.0
2022-08-11 13:20:00,100.72,100.93,100.7,100.73,78790.0,90.2787,90.4669,90.2608,90.2877,78790.0
2022-08-11 13:25:00,100.73,100.75,100.58,100.74,27470.0,90.2877,90.3056,90.1532,90.2966,27470.0
2022-08-11 13:30:00,100.72,100.75,100.57,100.62,30747.0,90.2787,90.3056,90.1443,90.1891,30747.0
2022-08-11 13:35:00,100.59,100.69,100.56,100.66,30281.0,90.1622,90.2518,90.1353,90.2249,30281.0
2022-08-11 13:40:00,100.67,100.91,100.67,100.88,38353.0,90.2339,90.449,90.2339,90.4221,38353.0
2022-08-11 13:45:00,100.85,100.88,100.66,100.75,52579.0,90.3952,90.4221,90.2249,90.3056,52579.0
2022-08-11 13:50:00,100.75,100.97,100.73,100.8,49718.0,90.3056,90.5028,90.2877,90.3504,49718.0
2022-08-11 13:55:00,100.8,100.89,100.74,100.84,30538.0,90.3504,90.4311,90.2966,90.3863,30538.0
2022-08-11 14:00:00,100.86,100.9,100.61,100.69,29543.0,90.4042,90.44,90.1801,90.2518,29543.0
2022-08-11 14:05:00,100.67,100.85,100.6,100.84,20095.0,90.2339,90.3952,90.1711,90.3863,20095.0
2022-08-11 14:10:00,100.84,100.97,100.78,100.92,33443.0,90.3863,90.5028,90.3325,90.458,33443.0
2022-08-11 14:15:00,100.91,101.26,100.84,101.26,35923.0,90.449,90.7627,90.3863,90.7627,35923.0
2022-08-11 14:20:00,101.24,101.32,100.99,101.02,45725.0,90.7448,90.8165,90.5207,90.5476,45725.0
2022-08-11 14:25:00,101.0,101.11,100.91,100.92,31362.0,90.5297,90.6283,90.449,90.458,31362.0
2022-08-11 14:30:00,100.96,100.96,100.78,100.82,32672.0,90.4938,90.4938,90.3325,90.3683,32672.0
2022-08-11 14:35:00,100.82,100.95,100.74,100.79,28192.0,90.3683,90.4849,90.2966,90.3414,28192.0
2022-08-11 14:40:00,100.78,100.82,100.54,100.68,28157.0,90.3325,90.3683,90.1174,90.2428,28157.0
2022-08-11 14:45:00,100.66,100.66,100.38,100.4,31980.0,90.2249,90.2249,89.9739,89.9919,31980.0
2022-08-11 14:50:00,100.4,100.43,100.18,100.2,36393.0,89.9919,90.0188,89.7947,89.8126,36393.0
2022-08-11 14:55:00,100.2,100.34,100.1,100.2,80630.0,89.8126,89.9381,89.723,89.8126,80630.0
2022-08-11 15:00:00,100.19,100.27,100.05,100.13,65978.0,89.8036,89.8754,89.6782,89.7499,65978.0
2022-08-11 15:05:00,100.13,100.24,100.01,100.22,43289.0,89.7499,89.8485,89.6423,89.8305,43289.0
2022-08-11 15:10:00,100.23,100.29,99.94,99.96,68218.0,89.8395,89.8933,89.5796,89.5975,68218.0
2022-08-11 15:15:00,99.96,100.17,99.84,100.09,67729.0,89.5975,89.7857,89.4899,89.714,67729.0
2022-08-11 15:20:00,100.1,100.27,100.07,100.25,47554.0,89.723,89.8754,89.6961,89.8574,47554.0
2022-08-11 15:25:00,100.26,100.38,100.19,100.37,88809.0,89.8664,89.9739,89.8036,89.965,88809.0
2022-08-11 15:30:00,100.36,100.54,100.32,100.47,83242.0,89.956,90.1174,89.9202,90.0546,83242.0
2022-08-11 15:35:00,100.46,100.47,100.02,100.05,74557.0,90.0457,90.0546,89.6513,89.6782,74557.0
2022-08-11 15:40:00,100.05,100.21,99.96,100.03,133488.0,89.6782,89.8216,89.5975,89.6602,133488.0
2022-08-11 15:45:00,100.05,100.4,99.93,100.37,129237.0,89.6782,89.9919,89.5706,89.965,129237.0
2022-08-11 15:50:00,100.37,100.74,100.35,100.72,152297.0,89.965,90.2966,89.9471,90.2787,152297.0
2022-08-11 15:55:00,100.72,100.74,100.21,100.37,333716.0,90.2787,90.2966,89.8216,89.965,333716.0
2022-08-12 09:30:00,99.75,100.08,99.35,99.71,148819.0,89.4093,89.705,89.0507,89.3734,148819.0
2022-08-12 09:35:00,99.73,100.21,99.62,99.98,96887.0,89.3913,89.8216,89.2927,89.6154,96887.0
2022-08-12 09:40:00,99.96,100.7,99.9,100.45,60145.0,89.5975,90.2608,89.5437,90.0367,60145.0
2022-08-12 09:45:00,100.48,100.66,100.06,100.55,54002.0,90.0636,90.2249,89.6871,90.1263,54002.0
2022-08-12 09:50:00,100.59,101.1,100.59,100.99,84475.0,90.1622,90.6193,90.1622,90.5207,84475.0
2022-08-12 09:55:00,101.02,101.02,100.79,100.84,48328.0,90.5476,90.5476,90.3414,90.3863,48328.0
2022-08-12 10:00:00,100.78,100.8,100.15,100.21,55254.0,90.3325,90.3504,89.7678,89.8216,55254.0
2022-08-12 10:05:00,100.19,100.38,100.0,100.07,46864.0,89.8036,89.9739,89.6333,89.6961,46864.0
2022-08-12 10:10:00,100.04,100.28,99.83,100.0,34059.0,89.6692,89.8843,89.481,89.6333,34059.0
2022-08-12 10:15:00,100.01,100.13,99.76,99.89,39678.0,89.6423,89.7499,89.4182,89.5347,39678.0
2022-08-12 10:20:00,99.92,99.95,99.7,99.95,47253.0,89.5616,89.5885,89.3644,89.5885,47253.0
2022-08-12 10:25:00,99.96,100.29,99.94,100.23,52567.0,89.5975,89.8933,89.5796,89.8395,52567.0
2022-08-12 10:30:00,100.29,100.34,100.17,100.3,60122.0,89.8933,89.9381,89.7857,89.9022,60122.0
2022-08-12 10:35:00,100.3,100.5,100.23,100.45,145707.0,89.9022,90.0815,89.8395,90.0367,145707.0
2022-08-12 10:40:00,100.45,100.79,100.43,100.68,137851.0,90.0367,90.3414,90.0188,90.2428,137851.0
2022-08-12 10:45:00,100.66,101.16,100.61,101.15,54209.0,90.2249,90.6731,90.1801,90.6641,54209.0
2022-08-12 10:50:00,101.16,101.27,100.94,101.04,49889.0,90.6731,90.7717,90.4759,90.5655,49889.0
2022-08-12 10:55:00,101.05,101.05,100.62,100.75,45242.0,90.5745,90.5745,90.1891,90.3056,45242.0
2022-08-12 11:00:00,100.76,100.78,100.47,100.62,37207.0,90.3146,90.3325,90.0546,90.1891,37207.0
2022-08-12 11:05:00,100.64,100.74,100.54,100.62,42215.0,90.207,90.2966,90.1174,90.1891,42215.0
2022-08-12 11:10:00,100.62,100.99,100.61,100.93,32114.0,90.1891,90.5207,90.1801,90.4669,32114.0
2022-08-12 11:15:00,100.92,101.04,100.74,101.02,27928.0,90.458,90.5655,90.2966,90.5476,27928.0
2022-08-12 11:20:00,101.0,101.15,100.87,100.88,40907.0,90.5297,90.6641,90.4132,90.4221,40907.0
2022-08-12 11:25:00,100.9,100.9,100.62,100.7,43767.0,90.44,90.44,90.1891,90.2608,43767.0
2022-08-12 11:30:00,100.71,100.74,100.57,100.71,26499.0,90.2697,90.2966,90.1443,90.2697,26499.0
2022-08-12 11:35:00,100.7,100.74,100.58,100.64,50005.0,90.2608,90.2966,90.1532,90.207,50005.0
2022-08-12 11:40:00,100.64,100.65,100.43,100.6,20591.0,90.207,90.216,90.0188,90.1711,20591.0
2022-08-12 11:45:00,100.61,100.81,100.6,100.77,114914.0,90.1801,90.3594,90.1711,90.3235,114914.0
2022-08-12 11:50:00,100.79,100.93,100.74,100.88,23861.0,90.3414,90.4669,90.2966,90.4221,23861.0
2022-08-12 11:55:00,100.88,101.08,100.86,101.07,31187.0,90.4221,90.6014,90.4042,90.5924,31187.0
2022-08-12 12:00:00,101.06,101.2,101.05,101.13,42500.0,90.5835,90.7089,90.5745,90.6462,42500.0
2022-08-12 12:05:00,101.12,101.2,100.99,101.2,32760.0,90.6372,90.7089,90.5207,90.7089,32760.0
2022-08-12 12:10:00,101.19,101.29,101.12,101.17,77297.0,90.7,90.7896,90.6372,90.6821,77297.0
2022-08-12 12:15:00,101.15,101.2,101.09,101.15,29810.0,90.6641,90.7089,90.6103,90.6641,29810.0
2022-08-12 12:20:00,101.15,101.39,101.14,101.33,45378.0,90.6641,90.8792,90.6552,90.8255,45378.0
2022-08-12 12:25:00,101.35,101.53,101.33,101.52,57989.0,90.8434,91.0047,90.8255,90.9958,57989.0
2022-08-12 12:30:00,101.54,101.62,101.5,101.61,31483.0,91.0137,91.0854,90.9778,91.0764,31483.0
2022-08-12 12:35:00,101.62,101.62,101.49,101.59,32591.0,91.0854,91.0854,90.9689,91.0585,32591.0
2022-08-12 12:40:00,101.58,101.66,101.54,101.57,17911.0,91.0495,91.1213,91.0137,91.0406,17911.0
2022-08-12 12:45:00,101.57,101.65,101.52,101.61,25025.0,91.0406,91.1123,90.9958,91.0764,25025.0
2022-08-12 12:50:00,101.62,101.9,101.62,101.89,41893.0,91.0854,91.3364,91.0854,91.3274,41893.0
2022-08-12 12:55:00,101.89,102.01,101.83,101.92,24138.0,91.3274,91.435,91.2736,91.3543,24138.0
2022-08-12 13:00:00,101.92,102.13,101.92,102.09,35475.0,91.3543,91.5425,91.3543,91.5067,35475.0
2022-08-12 13:05:00,102.1,102.1,101.8,101.85,21883.0,91.5156,91.5156,91.2467,91.2916,21883.0
2022-08-12 13:10:00,101.86,101.93,101.83,101.87,32445.0,91.3005,91.3633,91.2736,91.3095,32445.0
2022-08-12 13:15:00,101.86,101.95,101.72,101.72,30136.0,91.3005,91.3812,91.175,91.175,30136.0
2022-08-12 13:20:00,101.69,101.81,101.59,101.69,36984.0,91.1481,91.2557,91.0585,91.1481,36984.0
2022-08-12 13:25:00,101.71,101.77,101.65,101.77,14289.0,91.1661,91.2199,91.1123,91.2199,14289.0
2022-08-12 13:30:00,101.8,101.86,101.75,101.86,28492.0,91.2467,91.3005,91.2019,91.3005,28492.0
2022-08-12 13:35:00,101.86,102.16,101.85,102.15,33626.0,91.3005,91.5694,91.2916,91.5605,33626.0
2022-08-12 13:40:00,102.15,102.17,101.98,102.02,29560.0,91.5605,91.5784,91.4081,91.4439,29560.0
2022-08-12 13:45:00,102.02,102.19,101.99,102.1,38590.0,91.4439,91.5963,91.417,91.5156,38590.0
2022-08-12 13:50:00,102.11,102.22,102.1,102.12,26837.0,91.5246,91.6232,91.5156,91.5336,26837.0
2022-08-12 13:55:00,102.13,102.31,102.13,102.3,31271.0,91.5425,91.7039,91.5425,91.6949,31271.0
2022-08-12 14:00:00,102.31,102.45,102.29,102.32,49504.0,91.7039,91.8294,91.6859,91.7128,49504.0
2022-08-12 14:05:00,102.32,102.4,102.22,102.26,45062.0,91.7128,91.7845,91.6232,91.6591,45062.0
2022-08-12 14:10:00,102.27,102.4,102.22,102.26,37696.0,91.668,91.7845,91.6232,91.6591,37696.0
2022-08-12 14:15:00,102.26,102.5,102.25,102.36,39613.0,91.6591,91.8742,91.6501,91.7487,39613.0
2022-08-12 14:20:00,102.36,102.37,102.23,102.23,40365.0,91.7487,91.7577,91.6322,91.6322,40365.0
2022-08-12 14:25:00,102.22,102.32,102.2,102.3,57426.0,91.6232,91.7128,91.6053,91.6949,57426.0
2022-08-12 14:30:00,102.3,102.57,102.29,102.53,62506.0,91.6949,91.9369,91.6859,91.9011,62506.0
2022-08-12 14:35:00,102.52,102.61,102.48,102.54,41668.0,91.8921,91.9728,91.8562,91.91,41668.0
2022-08-12 14:40:00,102.53,102.57,102.44,102.48,43719.0,91.9011,91.9369,91.8204,91.8562,43719.0
2022-08-12 14:45:00,102.48,102.51,102.3,102.37,48900.0,91.8562,91.8831,91.6949,91.7577,48900.0
2022-08-12 14:50:00,102.38,102.4,102.3,102.34,34456.0,91.7666,91.7845,91.6949,91.7308,34456.0
2022-08-12 14:55:00,102.33,102.34,102.24,102.31,33921.0,91.7218,91.7308,91.6411,91.7039,33921.0
2022-08-12 15:00:00,102.31,102.43,102.23,102.38,45853.0,91.7039,91.8114,91.6322,91.7666,45853.0
2022-08-12 15:05:00,102.39,102.46,102.23,102.31,44736.0,91.7756,91.8383,91.6322,91.7039,44736.0
2022-08-12 15:10:00,102.32,102.58,102.32,102.54,49523.0,91.7128,91.9459,91.7128,91.91,49523.0
2022-08-12 15:15:00,102.54,102.64,102.45,102.45,58832.0,91.91,91.9997,91.8294,91.8294,58832.0
2022-08-12 15:20:00,102.43,102.48,102.24,102.32,65945.0,91.8114,91.8562,91.6411,91.7128,65945.0
2022-08-12 15:25:00,102.32,102.48,102.23,102.46,39010.0,91.7128,91.8562,91.6322,91.8383,39010.0
2022-08-12 15:30:00,102.45,102.53,102.34,102.47,90386.0,91.8294,91.9011,91.7308,91.8473,90386.0
2022-08-12 15:35:00,102.47,102.61,102.42,102.6,72198.0,91.8473,91.9728,91.8025,91.9638,72198.0
2022-08-12 15:40:00,102.61,102.96,102.59,102.94,102244.0,91.9728,92.2865,91.9548,92.2686,102244.0
2022-08-12 15:45:00,102.95,102.96,102.62,102.66,72831.0,92.2775,92.2865,91.9817,92.0176,72831.0
2022-08-12 15:50:00,102.66,102.72,102.5,102.58,136045.0,92.0176,92.0714,91.8742,91.9459,136045.0
2022-08-12 15:55:00,102.58,102.8,102.51,102.74,261095.0,91.9459,92.1431,91.8831,92.0893,261095.0
2022-08-15 09:30:00,98.39,99.0,97.67,98.1,318386.0,88.5928,89.1421,87.9445,88.3317,318386.0
2022-08-15 09:35:00,98.06,98.31,97.55,98.25,157830.0,88.2957,88.5208,87.8365,88.4668,157830.0
2022-08-15 09:40:00,98.19,98.62,97.91,98.05,129833.0,88.4127,88.7999,88.1606,88.2867,129833.0
2022-08-15 09:45:00,98.03,98.75,98.0,98.7,74921.0,88.2687,88.917,88.2417,88.872,74921.0
2022-08-15 09:50:00,98.67,98.85,98.44,98.84,68786.0,88.8449,89.007,88.6378,88.998,68786.0
2022-08-15 09:55:00,98.86,98.91,98.62,98.78,61478.0,89.016,89.061,88.7999,88.944,61478.0
2022-08-15 10:00:00,98.79,98.82,98.09,98.41,61782.0,88.953,88.98,88.3227,88.6108,61782.0
2022-08-15 10:05:00,98.42,98.42,98.06,98.28,64860.0,88.6198,88.6198,88.2957,88.4938,64860.0
2022-08-15 10:10:00,98.29,98.61,98.28,98.47,57262.0,88.5028,88.7909,88.4938,88.6649,57262.0
2022-08-15 10:15:00,98.51,98.81,98.5,98.69,42323.0,88.7009,88.971,88.6919,88.8629,42323.0
2022-08-15 10:20:00,98.72,98.86,98.36,98.77,50508.0,88.89,89.016,88.5658,88.935,50508.0
2022-08-15 10:25:00,98.78,98.78,98.52,98.54,61763.0,88.944,88.944,88.7099,88.7279,61763.0
2022-08-15 10:30:00,98.53,99.04,98.46,99.02,48015.0,88.7189,89.1781,88.6558,89.1601,48015.0
2022-08-15 10:35:00,99.0,99.26,98.86,99.05,47219.0,89.1421,89.3762,89.016,89.1871,47219.0
2022-08-15 10:40:00,99.07,99.51,99.03,99.47,47827.0,89.2051,89.6013,89.1691,89.5653,47827.0
2022-08-15 10:45:00,99.52,99.69,99.36,99.39,45691.0,89.6103,89.7634,89.4662,89.4932,45691.0
2022-08-15 10:50:00,99.44,99.57,99.35,99.49,58284.0,89.5383,89.6553,89.4572,89.5833,58284.0
2022-08-15 10:55:00,99.49,99.49,99.25,99.25,35414.0,89.5833,89.5833,89.3672,89.3672,35414.0
2022-08-15 11:00:00,99.26,99.65,99.25,99.61,31913.0,89.3762,89.7274,89.3672,89.6913,31913.0
2022-08-15 11:05:00,99.62,99.84,99.6,99.68,47824.0,89.7003,89.8984,89.6823,89.7544,47824.0
2022-08-15 11:10:00,99.67,99.8,99.58,99.68,40993.0,89.7454,89.8624,89.6643,89.7544,40993.0
2022-08-15 11:15:00,99.71,99.97,99.71,99.95,33446.0,89.7814,90.0155,89.7814,89.9975,33446.0
2022-08-15 11:20:00,99.97,100.07,99.85,99.87,37104.0,90.0155,90.1055,89.9074,89.9254,37104.0
2022-08-15 11:25:00,99.89,99.95,99.77,99.81,28975.0,89.9435,89.9975,89.8354,89.8714,28975.0
2022-08-15 11:30:00,99.81,99.85,99.48,99.65,50304.0,89.8714,89.9074,89.5743,89.7274,50304.0
2022-08-15 11:35:00,99.68,99.9,99.56,99.9,21338.0,89.7544,89.9525,89.6463,89.9525,21338.0
2022-08-15 11:40:00,99.95,100.07,99.88,99.97,21163.0,89.9975,90.1055,89.9345,90.0155,21163.0
2022-08-15 11:45:00,99.96,100.25,99.93,100.25,31328.0,90.0065,90.2676,89.9795,90.2676,31328.0
2022-08-15 11:50:00,100.25,100.54,100.2,100.52,34864.0,90.2676,90.5287,90.2226,90.5107,34864.0
2022-08-15 11:55:00,100.53,100.66,100.53,100.63,23285.0,90.5197,90.6368,90.5197,90.6098,23285.0
2022-08-15 12:00:00,100.65,100.85,100.55,100.83,36644.0,90.6278,90.8079,90.5377,90.7899,36644.0
2022-08-15 12:05:00,100.83,100.91,100.65,100.7,19903.0,90.7899,90.8619,90.6278,90.6728,19903.0
2022-08-15 12:10:00,100.72,100.83,100.7,100.8,24029.0,90.6908,90.7899,90.6728,90.7628,24029.0
2022-08-15 12:15:00,100.82,100.92,100.73,100.73,26384.0,90.7809,90.8709,90.6998,90.6998,26384.0
2022-08-15 12:20:00,100.72,100.79,100.57,100.69,23948.0,90.6908,90.7538,90.5557,90.6638,23948.0
2022-08-15 12:25:00,100.71,100.92,100.71,100.78,28066.0,90.6818,90.8709,90.6818,90.7448,28066.0
2022-08-15 12:30:00,100.82,100.88,100.7,100.78,35011.0,90.7809,90.8349,90.6728,90.7448,35011.0
2022-08-15 12:35:00,100.78,100.88,100.72,100.8,24067.0,90.7448,90.8349,90.6908,90.7628,24067.0
2022-08-15 12:40:00,100.8,101.07,100.79,101.02,31648.0,90.7628,91.006,90.7538,90.9609,31648.0
2022-08-15 12:45:00,101.04,101.2,100.97,101.15,47849.0,90.9789,91.123,90.9159,91.078,47849.0
2022-08-15 12:50:00,101.16,101.29,101.16,101.25,32391.0,91.087,91.2041,91.087,91.168,32391.0
2022-08-15 12:55:00,101.25,101.29,101.14,101.15,34659.0,91.168,91.2041,91.069,91.078,34659.0
2022-08-15 13:00:00,101.19,101.25,101.12,101.17,25191.0,91.114,91.168,91.051,91.096,25191.0
2022-08-15 13:05:00,101.15,101.37,101.15,101.37,30720.0,91.078,91.2761,91.078,91.2761,30720.0
2022-08-15 13:10:00,101.36,101.46,101.12,101.14,36994.0,91.2671,91.3571,91.051,91.069,36994.0
2022-08-15 13:15:00,101.15,101.2,100.87,100.9,66989.0,91.078,91.123,90.8259,90.8529,66989.0
2022-08-15 13:20:00,100.91,100.99,100.77,100.83,28416.0,90.8619,90.9339,90.7358,90.7899,28416.0
2022-08-15 13:25:00,100.84,100.95,100.77,100.91,26515.0,90.7989,90.8979,90.7358,90.8619,26515.0
2022-08-15 13:30:00,100.91,100.91,100.78,100.87,18902.0,90.8619,90.8619,90.7448,90.8259,18902.0
2022-08-15 13:35:00,100.88,100.93,100.65,100.72,41657.0,90.8349,90.8799,90.6278,90.6908,41657.0
2022-08-15 13:40:00,100.7,100.73,100.59,100.66,23812.0,90.6728,90.6998,90.5738,90.6368,23812.0
2022-08-15 13:45:00,100.66,100.72,100.57,100.57,31679.0,90.6368,90.6908,90.5557,90.5557,31679.0
2022-08-15 13:50:00,100.57,100.61,100.46,100.49,41036.0,90.5557,90.5918,90.4567,90.4837,41036.0
2022-08-15 13:55:00,100.49,100.56,100.38,100.38,21017.0,90.4837,90.5467,90.3847,90.3847,21017.0
2022-08-15 14:00:00,100.37,100.37,100.11,100.13,31441.0,90.3757,90.3757,90.1415,90.1596,31441.0
2022-08-15 14:05:00,100.15,100.21,100.06,100.09,41145.0,90.1776,90.2316,90.0965,90.1235,41145.0
2022-08-15 14:10:00,100.07,100.07,99.94,100.07,28105.0,90.1055,90.1055,89.9885,90.1055,28105.0
2022-08-15 14:15:00,100.05,100.23,99.98,100.22,25051.0,90.0875,90.2496,90.0245,90.2406,25051.0
2022-08-15 14:20:00,100.23,100.27,100.11,100.18,25725.0,90.2496,90.2856,90.1415,90.2046,25725.0
2022-08-15 14:25:00,100.2,100.6,100.15,100.59,69165.0,90.2226,90.5828,90.1776,90.5738,69165.0
2022-08-15 14:30:00,100.59,100.79,100.53,100.69,19990.0,90.5738,90.7538,90.5197,90.6638,19990.0
2022-08-15 14:35:00,100.66,100.75,100.64,100.65,40286.0,90.6368,90.7178,90.6188,90.6278,40286.0
2022-08-15 14:40:00,100.66,100.7,100.59,100.62,39333.0,90.6368,90.6728,90.5738,90.6008,39333.0
2022-08-15 14:45:00,100.62,100.76,100.6,100.7,24452.0,90.6008,90.7268,90.5828,90.6728,24452.0
2022-08-15 14:50:00,100.69,100.69,100.42,100.48,24010.0,90.6638,90.6638,90.4207,90.4747,24010.0
2022-08-15 14:55:00,100.47,100.5,100.3,100.32,26472.0,90.4657,90.4927,90.3126,90.3306,26472.0
2022-08-15 15:00:00,100.34,100.45,100.29,100.45,22712.0,90.3486,90.4477,90.3036,90.4477,22712.0
2022-08-15 15:05:00,100.46,100.67,100.4,100.67,42718.0,90.4567,90.6458,90.4027,90.6458,42718.0
2022-08-15 15:10:00,100.67,100.85,100.65,100.81,31948.0,90.6458,90.8079,90.6278,90.7718,31948.0
2022-08-15 15:15:00,100.81,101.05,100.78,101.01,50620.0,90.7718,90.9879,90.7448,90.9519,50620.0
2022-08-15 15:20:00,101.02,101.12,100.98,101.12,70115.0,90.9609,91.051,90.9249,91.051,70115.0
2022-08-15 15:25:00,101.12,101.12,100.94,101.03,53428.0,91.051,91.051,90.8889,90.9699,53428.0
2022-08-15 15:30:00,101.04,101.21,101.04,101.17,61336.0,90.9789,91.132,90.9789,91.096,61336.0
2022-08-15 15:35:00,101.17,101.21,101.01,101.11,53818.0,91.096,91.132,90.9519,91.042,53818.0
2022-08-15 15:40:00,101.09,101.11,100.95,100.99,73961.0,91.024,91.042,90.8979,90.9339,73961.0
2022-08-15 15:45:00,100.98,101.05,100.89,100.95,71530.0,90.9249,90.9879,90.8439,90.8979,71530.0
2022-08-15 15:50:00,100.96,101.01,100.71,100.75,87187.0,90.9069,90.9519,90.6818,90.7178,87187.0
2022-08-15 15:55:00,100.74,100.81,100.63,100.74,213680.0,90.7088,90.7718,90.6098,90.7088,213680.0
2022-08-16 09:30:00,101.21,102.05,100.79,101.18,192934.0,91.132,91.8884,90.7538,91.105,192934.0
2022-08-16 09:35:00,101.3,101.88,101.09,101.45,134051.0,91.2131,91.7353,91.024,91.3481,134051.0
2022-08-16 09:40:00,101.44,101.57,100.88,100.94,66868.0,91.3391,91.4562,90.8349,90.8889,66868.0
2022-08-16 09:45:00,100.99,101.62,100.91,101.51,63264.0,90.9339,91.5012,90.8619,91.4021,63264.0
2022-08-16 09:50:00,101.51,101.89,101.44,101.78,44785.0,91.4021,91.7443,91.3391,91.6453,44785.0
2022-08-16 09:55:00,101.74,101.8,101.52,101.68,46200.0,91.6092,91.6633,91.4111,91.5552,46200.0
2022-08-16 10:00:00,101.68,101.8,101.2,101.2,49952.0,91.5552,91.6633,91.123,91.123,49952.0
2022-08-16 10:05:00,101.21,101.56,100.77,100.84,42208.0,91.132,91.4472,90.7358,90.7989,42208.0
2022-08-16 10:10:00,100.83,101.23,100.82,101.14,45868.0,90.7899,91.15,90.7809,91.069,45868.0
2022-08-16 10:15:00,101.1,101.25,100.92,101.0,63915.0,91.033,91.168,90.8709,90.9429,63915.0
2022-08-16 10:20:00,100.99,101.41,100.92,101.17,54278.0,90.9339,91.3121,90.8709,91.096,54278.0
2022-08-16 10:25:00,101.16,101.21,100.95,101.04,33866.0,91.087,91.132,90.8979,90.9789,33866.0
2022-08-16 10:30:00,101.02,101.09,100.62,100.62,38953.0,90.9609,91.024,90.6008,90.6008,38953.0
2022-08-16 10:35:00,100.61,100.72,100.27,100.34,45737.0,90.5918,90.6908,90.2856,90.3486,45737.0
2022-08-16 10:40:00,100.34,100.41,99.93,100.09,78755.0,90.3486,90.4117,89.9795,90.1235,78755.0
2022-08-16 10:45:00,100.1,100.24,99.85,100.24,100088.0,90.1325,90.2586,89.9074,90.2586,100088.0
2022-08-16 10:50:00,100.25,100.34,99.74,99.75,58347.0,90.2676,90.3486,89.8084,89.8174,58347.0
2022-08-16 10:55:00,99.76,99.85,99.32,99.39,64799.0,89.8264,89.9074,89.4302,89.4932,64799.0
2022-08-16 11:00:00,99.37,99.42,98.98,99.1,81449.0,89.4752,89.5203,89.1241,89.2321,81449.0
2022-08-16 11:05:00,99.11,99.27,98.93,99.19,39697.0,89.2411,89.3852,89.079,89.3132,39697.0
2022-08-16 11:10:00,99.17,99.7,99.17,99.69,57547.0,89.2952,89.7724,89.2952,89.7634,57547.0
2022-08-16 11:15:00,99.69,99.71,99.4,99.62,39288.0,89.7634,89.7814,89.5022,89.7003,39288.0
2022-08-16 11:20:00,99.62,99.63,99.17,99.23,44104.0,89.7003,89.7093,89.2952,89.3492,44104.0
2022-08-16 11:25:00,99.22,99.39,99.01,99.3,43921.0,89.3402,89.4932,89.1511,89.4122,43921.0
2022-08-16 11:30:00,99.3,99.31,99.06,99.22,38058.0,89.4122,89.4212,89.1961,89.3402,38058.0
2022-08-16 11:35:00,99.18,99.4,99.14,99.4,28741.0,89.3042,89.5022,89.2681,89.5022,28741.0
2022-08-16 11:40:00,99.39,99.55,99.32,99.52,31225.0,89.4932,89.6373,89.4302,89.6103,31225.0
2022-08-16 11:45:00,99.51,99.85,99.49,99.76,38461.0,89.6013,89.9074,89.5833,89.8264,38461.0
2022-08-16 11:50:00,99.78,99.83,99.61,99.63,42725.0,89.8444,89.8894,89.6913,89.7093,42725.0
2022-08-16 11:55:00,99.65,99.95,99.65,99.9,30828.0,89.7274,89.9975,89.7274,89.9525,30828.0
2022-08-16 12:00:00,99.92,99.93,99.59,99.85,58837.0,89.9705,89.9795,89.6733,89.9074,58837.0
2022-08-16 12:05:00,99.82,100.09,99.8,100.07,53381.0,89.8804,90.1235,89.8624,90.1055,53381.0
2022-08-16 12:10:00,100.1,100.41,100.1,100.36,41121.0,90.1325,90.4117,90.1325,90.3667,41121.0
2022-08-16 12:15:00,100.36,100.58,100.29,100.45,48986.0,90.3667,90.5647,90.3036,90.4477,48986.0
2022-08-16 12:20:00,100.46,100.46,100.19,100.39,47117.0,90.4567,90.4567,90.2136,90.3937,47117.0
2022-08-16 12:25:00,100.39,100.57,100.36,100.56,43242.0,90.3937,90.5557,90.3667,90.5467,43242.0
2022-08-16 12:30:00,100.55,100.58,100.42,100.44,37629.0,90.5377,90.5647,90.4207,90.4387,37629.0
2022-08-16 12:35:00,100.45,100.62,100.43,100.57,31878.0,90.4477,90.6008,90.4297,90.5557,31878.0
2022-08-16 12:40:00,100.56,100.57,100.33,100.4,35012.0,90.5467,90.5557,90.3396,90.4027,35012.0
2022-08-16 12:45:00,100.42,100.52,100.36,100.46,30676.0,90.4207,90.5107,90.3667,90.4567,30676.0
2022-08-16 12:50:00,100.47,100.53,100.37,100.4,37980.0,90.4657,90.5197,90.3757,90.4027,37980.0
2022-08-16 12:55:00,100.41,100.44,100.32,100.35,30682.0,90.4117,90.4387,90.3306,90.3577,30682.0
2022-08-16 13:00:00,100.36,100.44,100.35,100.4,33351.0,90.3667,90.4387,90.3577,90.4027,33351.0
2022-08-16 13:05:00,100.4,100.61,100.37,100.61,24734.0,90.4027,90.5918,90.3757,90.5918,24734.0
2022-08-16 13:10:00,100.62,100.68,100.52,100.55,26153.0,90.6008,90.6548,90.5107,90.5377,26153.0
2022-08-16 13:15:00,100.54,100.6,100.44,100.45,29067.0,90.5287,90.5828,90.4387,90.4477,29067.0
2022-08-16 13:20:00,100.45,100.56,100.43,100.44,29359.0,90.4477,90.5467,90.4297,90.4387,29359.0
2022-08-16 13:25:00,100.44,100.44,100.11,100.13,30152.0,90.4387,90.4387,90.1415,90.1596,30152.0
2022-08-16 13:30:00,100.13,100.14,99.94,99.96,28485.0,90.1596,90.1686,89.9885,90.0065,28485.0
2022-08-16 13:35:00,99.96,100.2,99.92,100.13,44565.0,90.0065,90.2226,89.9705,90.1596,44565.0
2022-08-16 13:40:00,100.11,100.12,99.95,100.02,28737.0,90.1415,90.1506,89.9975,90.0605,28737.0
2022-08-16 13:45:00,100.02,100.09,99.93,100.04,21070.0,90.0605,90.1235,89.9795,90.0785,21070.0
2022-08-16 13:50:00,100.02,100.08,99.93,100.03,22326.0,90.0605,90.1145,89.9795,90.0695,22326.0
2022-08-16 13:55:00,100.03,100.1,99.85,99.97,43122.0,90.0695,90.1325,89.9074,90.0155,43122.0
2022-08-16 14:00:00,99.97,99.99,99.62,99.73,44368.0,90.0155,90.0335,89.7003,89.7994,44368.0
2022-08-16 14:05:00,99.73,99.84,99.67,99.71,44576.0,89.7994,89.8984,89.7454,89.7814,44576.0
2022-08-16 14:10:00,99.71,99.72,99.54,99.54,24913.0,89.7814,89.7904,89.6283,89.6283,24913.0
2022-08-16 14:15:00,99.53,99.83,99.5,99.81,25285.0,89.6193,89.8894,89.5923,89.8714,25285.0
2022-08-16 14:20:00,99.8,99.97,99.73,99.97,35378.0,89.8624,90.0155,89.7994,90.0155,35378.0
2022-08-16 14:25:00,99.95,100.01,99.86,100.0,44394.0,89.9975,90.0515,89.9164,90.0425,44394.0
2022-08-16 14:30:00,99.98,100.03,99.81,99.86,33488.0,90.0245,90.0695,89.8714,89.9164,33488.0
2022-08-16 14:35:00,99.84,99.85,99.55,99.61,39713.0,89.8984,89.9074,89.6373,89.6913,39713.0
2022-08-16 14:40:00,99.62,99.67,99.51,99.64,38487.0,89.7003,89.7454,89.6013,89.7183,38487.0
2022-08-16 14:45:00,99.64,99.64,99.47,99.58,33505.0,89.7183,89.7183,89.5653,89.6643,33505.0
2022-08-16 14:50:00,99.55,99.58,99.33,99.41,30846.0,89.6373,89.6643,89.4392,89.5113,30846.0
2022-08-16 14:55:00,99.41,99.51,99.35,99.5,28451.0,89.5113,89.6013,89.4572,89.5923,28451.0
2022-08-16 15:00:00,99.5,99.5,99.37,99.41,34192.0,89.5923,89.5923,89.4752,89.5113,34192.0
2022-08-16 15:05:00,99.41,99.82,99.4,99.8,35414.0,89.5113,89.8804,89.5022,89.8624,35414.0
2022-08-16 15:10:00,99.8,99.98,99.74,99.98,40362.0,89.8624,90.0245,89.8084,90.0245,40362.0
2022-08-16 15:15:00,99.97,100.19,99.88,100.1,40059.0,90.0155,90.2136,89.9345,90.1325,40059.0
2022-08-16 15:20:00,100.1,100.23,100.06,100.2,33319.0,90.1325,90.2496,90.0965,90.2226,33319.0
2022-08-16 15:25:00,100.2,100.23,100.1,100.15,32207.0,90.2226,90.2496,90.1325,90.1776,32207.0
2022-08-16 15:30:00,100.16,100.25,100.07,100.23,53349.0,90.1866,90.2676,90.1055,90.2496,53349.0
2022-08-16 15:35:00,100.23,100.3,100.13,100.26,54817.0,90.2496,90.3126,90.1596,90.2766,54817.0
2022-08-16 15:40:00,100.25,100.28,100.15,100.24,63415.0,90.2676,90.2946,90.1776,90.2586,63415.0
2022-08-16 15:45:00,100.25,100.28,100.14,100.23,78719.0,90.2676,90.2946,90.1686,90.2496,78719.0
2022-08-16 15:50:00,100.24,100.27,100.05,100.1,110890.0,90.2586,90.2856,90.0875,90.1325,110890.0
2022-08-16 15:55:00,100.11,100.12,99.95,100.11,231740.0,90.1415,90.1506,89.9975,90.1415,231740.0
2022-08-17 09:30:00,100.1,101.21,99.88,100.12,171915.0,90.1325,91.132,89.9345,90.1506,171915.0
2022-08-17 09:35:00,100.15,100.43,99.84,100.04,66212.0,90.1776,90.4297,89.8984,90.0785,66212.0
2022-08-17 09:40:00,100.04,100.52,99.79,100.32,54492.0,90.0785,90.5107,89.8534,90.3306,54492.0
2022-08-17 09:45:00,100.29,100.52,99.77,100.46,92323.0,90.3036,90.5107,89.8354,90.4567,92323.0
2022-08-17 09:50:00,100.42,100.63,100.2,100.34,47476.0,90.4207,90.6098,90.2226,90.3486,47476.0
2022-08-17 09:55:00,100.34,100.68,100.22,100.58,43453.0,90.3486,90.6548,90.2406,90.5647,43453.0
2022-08-17 10:00:00,100.59,100.6,100.24,100.38,32105.0,90.5738,90.5828,90.2586,90.3847,32105.0
2022-08-17 10:05:00,100.36,100.73,100.24,100.35,37461.0,90.3667,90.6998,90.2586,90.3577,37461.0
2022-08-17 10:10:00,100.33,100.72,100.21,100.7,38425.0,90.3396,90.6908,90.2316,90.6728,38425.0
2022-08-17 10:15:00,100.72,100.81,100.49,100.81,40983.0,90.6908,90.7718,90.4837,90.7718,40983.0
2022-08-17 10:20:00,100.79,101.32,100.78,101.32,61332.0,90.7538,91.2311,90.7448,91.2311,61332.0
2022-08-17 10:25:00,101.33,101.66,101.1,101.23,56704.0,91.2401,91.5372,91.033,91.15,56704.0
2022-08-17 10:30:00,101.25,102.14,101.24,102.09,72458.0,91.168,91.9694,91.159,91.9244,72458.0
2022-08-17 10:35:00,102.13,102.68,102.13,102.44,130412.0,91.9604,92.4556,91.9604,92.2395,130412.0
2022-08-17 10:40:00,102.41,102.55,102.0,102.12,78775.0,92.2125,92.3386,91.8434,91.9514,78775.0
2022-08-17 10:45:00,102.21,102.25,101.9,101.93,52718.0,92.0324,92.0685,91.7533,91.7803,52718.0
2022-08-17 10:50:00,101.94,101.95,101.52,101.6,48547.0,91.7893,91.7983,91.4111,91.4832,48547.0
2022-08-17 10:55:00,101.57,101.76,101.52,101.64,44210.0,91.4562,91.6273,91.4111,91.5192,44210.0
2022-08-17 11:00:00,101.66,101.7,101.08,101.37,48025.0,91.5372,91.5732,91.015,91.2761,48025.0
2022-08-17 11:05:00,101.36,101.71,101.28,101.45,49718.0,91.2671,91.5822,91.195,91.3481,49718.0
2022-08-17 11:10:00,101.42,101.64,101.1,101.1,38574.0,91.3211,91.5192,91.033,91.033,38574.0
2022-08-17 11:15:00,101.07,101.07,100.58,100.81,59805.0,91.006,91.006,90.5647,90.7718,59805.0
2022-08-17 11:20:00,100.83,100.86,100.54,100.58,34034.0,90.7899,90.8169,90.5287,90.5647,34034.0
2022-08-17 11:25:00,100.6,100.87,100.5,100.86,30144.0,90.5828,90.8259,90.4927,90.8169,30144.0
2022-08-17 11:30:00,100.82,100.9,100.69,100.85,36989.0,90.7809,90.8529,90.6638,90.8079,36989.0
2022-08-17 11:35:00,100.83,100.85,100.4,100.61,28118.0,90.7899,90.8079,90.4027,90.5918,28118.0
2022-08-17 11:40:00,100.61,100.69,100.34,100.34,34991.0,90.5918,90.6638,90.3486,90.3486,34991.0
2022-08-17 11:45:00,100.32,100.35,100.06,100.12,42299.0,90.3306,90.3577,90.0965,90.1506,42299.0
2022-08-17 11:50:00,100.12,100.29,100.07,100.21,25282.0,90.1506,90.3036,90.1055,90.2316,25282.0
2022-08-17 11:55:00,100.18,100.36,100.12,100.24,25607.0,90.2046,90.3667,90.1506,90.2586,25607.0
2022-08-17 12:00:00,100.26,100.81,100.26,100.77,52892.0,90.2766,90.7718,90.2766,90.7358,52892.0
2022-08-17 12:05:00,100.77,101.04,100.77,100.91,52307.0,90.7358,90.9789,90.7358,90.8619,52307.0
2022-08-17 12:10:00,100.89,100.89,100.7,100.72,38063.0,90.8439,90.8439,90.6728,90.6908,38063.0
2022-08-17 12:15:00,100.77,100.92,100.77,100.86,37597.0,90.7358,90.8709,90.7358,90.8169,37597.0
2022-08-17 12:20:00,100.84,101.1,100.79,101.06,30259.0,90.7989,91.033,90.7538,90.997,30259.0
2022-08-17 12:25:00,101.07,101.25,100.91,101.22,28681.0,91.006,91.168,90.8619,91.141,28681.0
2022-08-17 12:30:00,101.24,101.25,101.02,101.07,21294.0,91.159,91.168,90.9609,91.006,21294.0
2022-08-17 12:35:00,101.08,101.28,101.07,101.27,28172.0,91.015,91.195,91.006,91.186,28172.0
2022-08-17 12:40:00,101.29,101.34,101.13,101.25,24416.0,91.2041,91.2491,91.06,91.168,24416.0
2022-08-17 12:45:00,101.25,101.47,101.23,101.4,24490.0,91.168,91.3661,91.15,91.3031,24490.0
2022-08-17 12:50:00,101.39,101.49,101.33,101.37,69178.0,91.2941,91.3841,91.2401,91.2761,69178.0
2022-08-17 12:55:00,101.39,101.46,101.34,101.41,21941.0,91.2941,91.3571,91.2491,91.3121,21941.0
2022-08-17 13:00:00,101.42,101.45,101.3,101.38,37271.0,91.3211,91.3481,91.2131,91.2851,37271.0
2022-08-17 13:05:00,101.36,101.44,101.35,101.44,29460.0,91.2671,91.3391,91.2581,91.3391,29460.0
2022-08-17 13:10:00,101.44,101.53,101.32,101.33,46248.0,91.3391,91.4202,91.2311,91.2401,46248.0
2022-08-17 13:15:00,101.34,101.54,101.33,101.43,19169.0,91.2491,91.4292,91.2401,91.3301,19169.0
2022-08-17 13:20:00,101.44,101.79,101.42,101.62,34792.0,91.3391,91.6543,91.3211,91.5012,34792.0
2022-08-17 13:25:00,101.62,101.76,101.58,101.72,21003.0,91.5012,91.6273,91.4652,91.5912,21003.0
2022-08-17 13:30:00,101.73,101.79,101.58,101.7,21614.0,91.6002,91.6543,91.4652,91.5732,21614.0
2022-08-17 13:35:00,101.69,101.72,101.6,101.68,20637.0,91.5642,91.5912,91.4832,91.5552,20637.0
2022-08-17 13:40:00,101.67,101.71,101.45,101.48,26490.0,91.5462,91.5822,91.3481,91.3751,26490.0
2022-08-17 13:45:00,101.47,101.51,101.35,101.39,22208.0,91.3661,91.4021,91.2581,91.2941,22208.0
2022-08-17 13:50:00,101.39,101.45,101.27,101.38,25251.0,91.2941,91.3481,91.186,91.2851,25251.0
2022-08-17 13:55:00,101.38,101.42,101.27,101.27,16516.0,91.2851,91.3211,91.186,91.186,16516.0
2022-08-17 14:00:00,101.29,101.54,101.1,101.29,58071.0,91.2041,91.4292,91.033,91.2041,58071.0
2022-08-17 14:05:00,101.28,101.37,101.05,101.16,22976.0,91.195,91.2761,90.9879,91.087,22976.0
2022-08-17 14:10:00,101.16,101.5,101.12,101.49,20988.0,91.087,91.3931,91.051,91.3841,20988.0
2022-08-17 14:15:00,101.51,101.58,101.3,101.43,22624.0,91.4021,91.4652,91.2131,91.3301,22624.0
2022-08-17 14:20:00,101.42,101.43,101.21,101.39,21411.0,91.3211,91.3301,91.132,91.2941,21411.0
2022-08-17 14:25:00,101.42,101.66,101.31,101.66,23725.0,91.3211,91.5372,91.2221,91.5372,23725.0
2022-08-17 14:30:00,101.66,101.85,101.52,101.83,27680.0,91.5372,91.7083,91.4111,91.6903,27680.0
2022-08-17 14:35:00,101.85,101.89,101.76,101.77,20622.0,91.7083,91.7443,91.6273,91.6363,20622.0
2022-08-17 14:40:00,101.77,101.77,101.53,101.54,22563.0,91.6363,91.6363,91.4202,91.4292,22563.0
2022-08-17 14:45:00,101.54,101.67,101.5,101.53,25450.0,91.4292,91.5462,91.3931,91.4202,25450.0
2022-08-17 14:50:00,101.54,101.56,101.47,101.51,19581.0,91.4292,91.4472,91.3661,91.4021,19581.0
2022-08-17 14:55:00,101.51,101.62,101.43,101.43,25978.0,91.4021,91.5012,91.3301,91.3301,25978.0
2022-08-17 15:00:00,101.42,101.51,101.28,101.48,19806.0,91.3211,91.4021,91.195,91.3751,19806.0
2022-08-17 15:05:00,101.51,101.55,101.39,101.42,23587.0,91.4021,91.4382,91.2941,91.3211,23587.0
2022-08-17 15:10:00,101.42,101.45,101.15,101.23,25266.0,91.3211,91.3481,91.078,91.15,25266.0
2022-08-17 15:15:00,101.24,101.25,101.07,101.08,31311.0,91.159,91.168,91.006,91.015,31311.0
2022-08-17 15:20:00,101.09,101.39,101.06,101.39,33077.0,91.024,91.2941,90.997,91.2941,33077.0
2022-08-17 15:25:00,101.4,101.55,101.32,101.53,38332.0,91.3031,91.4382,91.2311,91.4202,38332.0
2022-08-17 15:30:00,101.52,101.72,101.5,101.67,57001.0,91.4111,91.5912,91.3931,91.5462,57001.0
2022-08-17 15:35:00,101.68,101.7,101.55,101.6,39219.0,91.5552,91.5732,91.4382,91.4832,39219.0
2022-08-17 15:40:00,101.6,101.66,101.44,101.47,63688.0,91.4832,91.5372,91.3391,91.3661,63688.0
2022-08-17 15:45:00,101.46,101.46,101.17,101.17,73427.0,91.3571,91.3571,91.096,91.096,73427.0
2022-08-17 15:50:00,101.15,101.34,101.06,101.32,80583.0,91.078,91.2491,90.997,91.2311,80583.0
2022-08-17 15:55:00,101.31,101.45,101.29,101.36,226280.0,91.2221,91.3481,91.2041,91.2671,226280.0
2022-08-18 09:30:00,102.65,103.6,102.22,103.38,175021.0,92.4286,93.284,92.0414,93.0859,175021.0
2022-08-18 09:35:00,103.42,103.9,103.41,103.87,58161.0,93.122,93.5542,93.113,93.5271,58161.0
2022-08-18 09:40:00,103.88,104.13,103.47,104.08,125995.0,93.5362,93.7613,93.167,93.7162,125995.0
2022-08-18 09:45:00,104.07,104.07,103.46,103.71,92577.0,93.7072,93.7072,93.158,93.3831,92577.0
2022-08-18 09:50:00,103.68,104.37,103.68,104.24,96451.0,93.3561,93.9774,93.3561,93.8603,96451.0
2022-08-18 09:55:00,104.25,104.49,104.2,104.31,114261.0,93.8693,94.0854,93.8243,93.9233,114261.0
2022-08-18 10:00:00,104.27,104.3,103.8,103.84,95591.0,93.8873,93.9143,93.4641,93.5001,95591.0
2022-08-18 10:05:00,103.84,103.85,103.31,103.73,53008.0,93.5001,93.5091,93.0229,93.4011,53008.0
2022-08-18 10:10:00,103.72,103.79,103.49,103.77,39070.0,93.3921,93.4551,93.185,93.4371,39070.0
2022-08-18 10:15:00,103.75,104.27,103.75,104.17,38173.0,93.4191,93.8873,93.4191,93.7973,38173.0
2022-08-18 10:20:00,104.18,104.62,104.13,104.6,70459.0,93.8063,94.2025,93.7613,94.1845,70459.0
2022-08-18 10:25:00,104.65,104.69,104.45,104.46,38799.0,94.2295,94.2655,94.0494,94.0584,38799.0
2022-08-18 10:30:00,104.47,104.82,104.06,104.64,63710.0,94.0674,94.3826,93.6982,94.2205,63710.0
2022-08-18 10:35:00,104.63,104.7,104.38,104.52,42008.0,94.2115,94.2745,93.9864,94.1124,42008.0
2022-08-18 10:40:00,104.52,104.77,104.41,104.75,46172.0,94.1124,94.3375,94.0134,94.3195,46172.0
2022-08-18 10:45:00,104.76,104.78,104.46,104.57,47219.0,94.3285,94.3465,94.0584,94.1574,47219.0
2022-08-18 10:50:00,104.6,104.67,104.53,104.6,38018.0,94.1845,94.2475,94.1214,94.1845,38018.0
2022-08-18 10:55:00,104.6,104.64,104.41,104.44,32814.0,94.1845,94.2205,94.0134,94.0404,32814.0
2022-08-18 11:00:00,104.45,104.48,104.16,104.16,49994.0,94.0494,94.0764,93.7883,93.7883,49994.0
2022-08-18 11:05:00,104.11,104.16,103.87,103.95,40602.0,93.7432,93.7883,93.5271,93.5992,40602.0
2022-08-18 11:10:00,103.98,104.0,103.72,103.89,37907.0,93.6262,93.6442,93.3921,93.5452,37907.0
2022-08-18 11:15:00,103.91,104.19,103.84,104.16,34812.0,93.5632,93.8153,93.5001,93.7883,34812.0
2022-08-18 11:20:00,104.16,104.26,104.06,104.15,56721.0,93.7883,93.8783,93.6982,93.7793,56721.0
2022-08-18 11:25:00,104.12,104.15,103.98,104.08,33909.0,93.7523,93.7793,93.6262,93.7162,33909.0
2022-08-18 11:30:00,104.06,104.08,103.81,103.95,48288.0,93.6982,93.7162,93.4731,93.5992,48288.0
2022-08-18 11:35:00,103.95,104.35,103.93,104.28,30382.0,93.5992,93.9594,93.5812,93.8963,30382.0
2022-08-18 11:40:00,104.29,104.46,104.26,104.38,19186.0,93.9053,94.0584,93.8783,93.9864,19186.0
2022-08-18 11:45:00,104.4,104.56,104.29,104.55,24492.0,94.0044,94.1484,93.9053,94.1394,24492.0
2022-08-18 11:50:00,104.58,104.6,104.44,104.46,47815.0,94.1664,94.1845,94.0404,94.0584,47815.0
2022-08-18 11:55:00,104.45,104.58,104.37,104.38,36549.0,94.0494,94.1664,93.9774,93.9864,36549.0
2022-08-18 12:00:00,104.4,104.5,104.31,104.38,27900.0,94.0044,94.0944,93.9233,93.9864,27900.0
2022-08-18 12:05:00,104.4,104.57,104.4,104.44,40053.0,94.0044,94.1574,94.0044,94.0404,40053.0
2022-08-18 12:10:00,104.44,104.6,104.39,104.46,29022.0,94.0404,94.1845,93.9954,94.0584,29022.0
2022-08-18 12:15:00,104.46,104.48,104.32,104.41,23964.0,94.0584,94.0764,93.9323,94.0134,23964.0
2022-08-18 12:20:00,104.43,104.5,104.07,104.12,35244.0,94.0314,94.0944,93.7072,93.7523,35244.0
2022-08-18 12:25:00,104.13,104.13,104.01,104.08,19157.0,93.7613,93.7613,93.6532,93.7162,19157.0
2022-08-18 12:30:00,104.07,104.07,103.83,103.92,48841.0,93.7072,93.7072,93.4911,93.5722,48841.0
2022-08-18 12:35:00,103.92,104.14,103.89,104.11,41875.0,93.5722,93.7703,93.5452,93.7432,41875.0
2022-08-18 12:40:00,104.09,104.29,104.09,104.13,40753.0,93.7252,93.9053,93.7252,93.7613,40753.0
2022-08-18 12:45:00,104.12,104.28,104.07,104.27,27624.0,93.7523,93.8963,93.7072,93.8873,27624.0
2022-08-18 12:50:00,104.28,104.43,104.27,104.43,29972.0,93.8963,94.0314,93.8873,94.0314,29972.0
2022-08-18 12:55:00,104.42,104.43,104.28,104.31,25169.0,94.0224,94.0314,93.8963,93.9233,25169.0
2022-08-18 13:00:00,104.31,104.47,104.31,104.45,21411.0,93.9233,94.0674,93.9233,94.0494,21411.0
2022-08-18 13:05:00,104.48,104.73,104.48,104.59,38799.0,94.0764,94.3015,94.0764,94.1755,38799.0
2022-08-18 13:10:00,104.59,104.9,104.58,104.71,60031.0,94.1755,94.4546,94.1664,94.2835,60031.0
2022-08-18 13:15:00,104.73,104.76,104.56,104.71,71995.0,94.3015,94.3285,94.1484,94.2835,71995.0
2022-08-18 13:20:00,104.71,104.82,104.62,104.69,47189.0,94.2835,94.3826,94.2025,94.2655,47189.0
2022-08-18 13:25:00,104.7,104.76,104.6,104.66,25855.0,94.2745,94.3285,94.1845,94.2385,25855.0
2022-08-18 13:30:00,104.67,104.74,104.55,104.7,22858.0,94.2475,94.3105,94.1394,94.2745,22858.0
2022-08-18 13:35:00,104.71,104.81,104.68,104.8,36140.0,94.2835,94.3735,94.2565,94.3645,36140.0
2022-08-18 13:40:00,104.81,104.91,104.75,104.85,39830.0,94.3735,94.4636,94.3195,94.4096,39830.0
2022-08-18 13:45:00,104.81,104.97,104.81,104.95,23442.0,94.3735,94.5176,94.3735,94.4996,23442.0
2022-08-18 13:50:00,104.95,105.05,104.94,105.01,99371.0,94.4996,94.5896,94.4906,94.5536,99371.0
2022-08-18 13:55:00,105.03,105.04,104.8,104.85,53412.0,94.5716,94.5806,94.3645,94.4096,53412.0
2022-08-18 14:00:00,104.84,104.98,104.84,104.91,41785.0,94.4006,94.5266,94.4006,94.4636,41785.0
2022-08-18 14:05:00,104.91,105.01,104.81,104.94,45503.0,94.4636,94.5536,94.3735,94.4906,45503.0
2022-08-18 14:10:00,104.94,105.04,104.75,104.79,38075.0,94.4906,94.5806,94.3195,94.3555,38075.0
2022-08-18 14:15:00,104.79,104.92,104.74,104.79,28453.0,94.3555,94.4726,94.3105,94.3555,28453.0
2022-08-18 14:20:00,104.77,104.81,104.57,104.62,30443.0,94.3375,94.3735,94.1574,94.2025,30443.0
2022-08-18 14:25:00,104.61,104.7,104.5,104.7,34360.0,94.1935,94.2745,94.0944,94.2745,34360.0
2022-08-18 14:30:00,104.66,104.72,104.56,104.64,47419.0,94.2385,94.2925,94.1484,94.2205,47419.0
2022-08-18 14:35:00,104.65,104.74,104.61,104.66,21579.0,94.2295,94.3105,94.1935,94.2385,21579.0
2022-08-18 14:40:00,104.66,104.76,104.63,104.7,21816.0,94.2385,94.3285,94.2115,94.2745,21816.0
2022-08-18 14:45:00,104.7,104.74,104.63,104.72,26217.0,94.2745,94.3105,94.2115,94.2925,26217.0
2022-08-18 14:50:00,104.71,104.88,104.68,104.88,38895.0,94.2835,94.4366,94.2565,94.4366,38895.0
2022-08-18 14:55:00,104.88,104.97,104.79,104.8,23085.0,94.4366,94.5176,94.3555,94.3645,23085.0
2022-08-18 15:00:00,104.81,104.89,104.77,104.84,37870.0,94.3735,94.4456,94.3375,94.4006,37870.0
2022-08-18 15:05:00,104.84,104.87,104.74,104.84,38471.0,94.4006,94.4276,94.3105,94.4006,38471.0
2022-08-18 15:10:00,104.84,104.87,104.72,104.75,30763.0,94.4006,94.4276,94.2925,94.3195,30763.0
2022-08-18 15:15:00,104.76,104.85,104.74,104.81,38630.0,94.3285,94.4096,94.3105,94.3735,38630.0
2022-08-18 15:20:00,104.83,104.85,104.68,104.73,34664.0,94.3916,94.4096,94.2565,94.3015,34664.0
2022-08-18 15:25:00,104.71,104.72,104.58,104.67,30962.0,94.2835,94.2925,94.1664,94.2475,30962.0
2022-08-18 15:30:00,104.65,104.76,104.63,104.71,46820.0,94.2295,94.3285,94.2115,94.2835,46820.0
2022-08-18 15:35:00,104.7,104.92,104.69,104.92,51062.0,94.2745,94.4726,94.2655,94.4726,51062.0
2022-08-18 15:40:00,104.92,105.11,104.92,105.09,69977.0,94.4726,94.6437,94.4726,94.6257,69977.0
2022-08-18 15:45:00,105.08,105.1,104.74,104.77,97386.0,94.6167,94.6347,94.3105,94.3375,97386.0
2022-08-18 15:50:00,104.75,104.87,104.73,104.77,128959.0,94.3195,94.4276,94.3015,94.3375,128959.0
2022-08-18 15:55:00,104.75,104.93,104.69,104.88,238305.0,94.3195,94.4816,94.2655,94.4366,238305.0
2022-08-19 09:30:00,104.59,104.96,103.96,104.83,299834.0,94.1755,94.5086,93.6082,94.3916,299834.0
2022-08-19 09:35:00,104.81,105.15,104.62,104.84,96652.0,94.3735,94.6797,94.2025,94.4006,96652.0
2022-08-19 09:40:00,104.83,105.17,104.54,104.75,53544.0,94.3916,94.6977,94.1304,94.3195,53544.0
2022-08-19 09:45:00,104.66,104.87,104.39,104.4,65667.0,94.2385,94.4276,93.9954,94.0044,65667.0
2022-08-19 09:50:00,104.36,104.5,104.13,104.22,57442.0,93.9684,94.0944,93.7613,93.8423,57442.0
2022-08-19 09:55:00,104.25,104.45,104.17,104.42,37062.0,93.8693,94.0494,93.7973,94.0224,37062.0
2022-08-19 10:00:00,104.42,104.44,103.81,104.03,74693.0,94.0224,94.0404,93.4731,93.6712,74693.0
2022-08-19 10:05:00,104.04,104.24,103.95,104.04,46696.0,93.6802,93.8603,93.5992,93.6802,46696.0
2022-08-19 10:10:00,104.0,104.09,103.61,103.7,67312.0,93.6442,93.7252,93.293,93.3741,67312.0
2022-08-19 10:15:00,103.69,104.35,103.53,104.34,70434.0,93.3651,93.9594,93.221,93.9503,70434.0
2022-08-19 10:20:00,104.33,104.91,104.33,104.7,41049.0,93.9413,94.4636,93.9413,94.2745,41049.0
2022-08-19 10:25:00,104.74,104.74,104.37,104.55,37852.0,94.3105,94.3105,93.9774,94.1394,37852.0
2022-08-19 10:30:00,104.53,104.68,104.3,104.58,108807.0,94.1214,94.2565,93.9143,94.1664,108807.0
2022-08-19 10:35:00,104.61,104.77,104.54,104.65,36897.0,94.1935,94.3375,94.1304,94.2295,36897.0
2022-08-19 10:40:00,104.7,104.7,104.47,104.53,26095.0,94.2745,94.2745,94.0674,94.1214,26095.0
2022-08-19 10:45:00,104.58,105.1,104.58,105.08,45882.0,94.1664,94.6347,94.1664,94.6167,45882.0
2022-08-19 10:50:00,105.06,105.1,104.84,104.93,49408.0,94.5987,94.6347,94.4006,94.4816,49408.0
2022-08-19 10:55:00,104.91,105.05,104.76,104.78,48695.0,94.4636,94.5896,94.3285,94.3465,48695.0
2022-08-19 11:00:00,104.78,104.9,104.61,104.69,39016.0,94.3465,94.4546,94.1935,94.2655,39016.0
2022-08-19 11:05:00,104.65,104.65,104.28,104.3,29734.0,94.2295,94.2295,93.8963,93.9143,29734.0
2022-08-19 11:10:00,104.33,104.6,104.29,104.46,39429.0,93.9413,94.1845,93.9053,94.0584,39429.0
2022-08-19 11:15:00,104.48,104.72,104.47,104.59,86004.0,94.0764,94.2925,94.0674,94.1755,86004.0
2022-08-19 11:20:00,104.58,104.69,104.42,104.48,25022.0,94.1664,94.2655,94.0224,94.0764,25022.0
2022-08-19 11:25:00,104.48,104.73,104.41,104.67,33012.0,94.0764,94.3015,94.0134,94.2475,33012.0
2022-08-19 11:30:00,104.66,104.77,104.62,104.77,32320.0,94.2385,94.3375,94.2025,94.3375,32320.0
2022-08-19 11:35:00,104.8,105.11,104.8,105.1,37879.0,94.3645,94.6437,94.3645,94.6347,37879.0
2022-08-19 11:40:00,105.13,105.27,105.07,105.21,21449.0,94.6617,94.7877,94.6077,94.7337,21449.0
2022-08-19 11:45:00,105.24,105.3,105.13,105.18,52656.0,94.7607,94.8148,94.6617,94.7067,52656.0
2022-08-19 11:50:00,105.2,105.29,105.13,105.26,23556.0,94.7247,94.8058,94.6617,94.7787,23556.0
2022-08-19 11:55:00,105.28,105.32,105.18,105.2,41588.0,94.7967,94.8328,94.7067,94.7247,41588.0
2022-08-19 12:00:00,105.23,105.28,104.99,105.04,32212.0,94.7517,94.7967,94.5356,94.5806,32212.0
2022-08-19 12:05:00,105.08,105.08,104.84,104.91,32082.0,94.6167,94.6167,94.4006,94.4636,32082.0
2022-08-19 12:10:00,104.91,105.2,104.91,105.16,30118.0,94.4636,94.7247,94.4636,94.6887,30118.0
2022-08-19 12:15:00,105.17,105.25,105.08,105.21,33787.0,94.6977,94.7697,94.6167,94.7337,33787.0
2022-08-19 12:20:00,105.22,105.27,105.01,105.08,30591.0,94.7427,94.7877,94.5536,94.6167,30591.0
2022-08-19 12:25:00,105.06,105.06,104.87,104.92,29297.0,94.5987,94.5987,94.4276,94.4726,29297.0
2022-08-19 12:30:00,104.93,105.1,104.86,105.07,29528.0,94.4816,94.6347,94.4186,94.6077,29528.0
2022-08-19 12:35:00,105.1,105.28,105.09,105.26,24468.0,94.6347,94.7967,94.6257,94.7787,24468.0
2022-08-19 12:40:00,105.28,105.28,105.16,105.2,22986.0,94.7967,94.7967,94.6887,94.7247,22986.0
2022-08-19 12:45:00,105.19,105.28,105.11,105.15,24272.0,94.7157,94.7967,94.6437,94.6797,24272.0
2022-08-19 12:50:00,105.15,105.29,105.15,105.21,16465.0,94.6797,94.8058,94.6797,94.7337,16465.0
2022-08-19 12:55:00,105.24,105.27,105.14,105.27,23219.0,94.7607,94.7877,94.6707,94.7877,23219.0
2022-08-19 13:00:00,105.27,105.5,105.25,105.43,24097.0,94.7877,94.9948,94.7697,94.9318,24097.0
2022-08-19 13:05:00,105.43,105.64,105.29,105.63,35535.0,94.9318,95.1209,94.8058,95.1119,35535.0
2022-08-19 13:10:00,105.63,105.69,105.46,105.54,31874.0,95.1119,95.1659,94.9588,95.0309,31874.0
2022-08-19 13:15:00,105.56,105.67,105.4,105.5,31837.0,95.0489,95.1479,94.9048,94.9948,31837.0
2022-08-19 13:20:00,105.52,105.52,105.32,105.39,30319.0,95.0128,95.0128,94.8328,94.8958,30319.0
2022-08-19 13:25:00,105.38,105.38,105.2,105.2,19990.0,94.8868,94.8868,94.7247,94.7247,19990.0
2022-08-19 13:30:00,105.2,105.27,104.92,105.02,69257.0,94.7247,94.7877,94.4726,94.5626,69257.0
2022-08-19 13:35:00,105.02,105.08,104.72,104.87,39854.0,94.5626,94.6167,94.2925,94.4276,39854.0
2022-08-19 13:40:00,104.87,104.93,104.73,104.83,32450.0,94.4276,94.4816,94.3015,94.3916,32450.0
2022-08-19 13:45:00,104.82,104.88,104.76,104.86,25552.0,94.3826,94.4366,94.3285,94.4186,25552.0
2022-08-19 13:50:00,104.86,104.96,104.84,104.95,28964.0,94.4186,94.5086,94.4006,94.4996,28964.0
2022-08-19 13:55:00,104.99,105.06,104.86,105.02,40290.0,94.5356,94.5987,94.4186,94.5626,40290.0
2022-08-19 14:00:00,105.01,105.25,104.92,105.18,42467.0,94.5536,94.7697,94.4726,94.7067,42467.0
2022-08-19 14:05:00,105.19,105.26,105.09,105.13,46422.0,94.7157,94.7787,94.6257,94.6617,46422.0
2022-08-19 14:10:00,105.13,105.13,104.85,104.88,29564.0,94.6617,94.6617,94.4096,94.4366,29564.0
2022-08-19 14:15:00,104.89,104.89,104.73,104.82,37858.0,94.4456,94.4456,94.3015,94.3826,37858.0
2022-08-19 14:20:00,104.8,105.06,104.73,105.04,26665.0,94.3645,94.5987,94.3015,94.5806,26665.0
2022-08-19 14:25:00,105.06,105.16,105.03,105.08,37230.0,94.5987,94.6887,94.5716,94.6167,37230.0
2022-08-19 14:30:00,105.07,105.1,104.93,105.0,31888.0,94.6077,94.6347,94.4816,94.5446,31888.0
2022-08-19 14:35:00,105.0,105.11,104.86,104.87,44220.0,94.5446,94.6437,94.4186,94.4276,44220.0
2022-08-19 14:40:00,104.87,105.04,104.84,104.99,40492.0,94.4276,94.5806,94.4006,94.5356,40492.0
2022-08-19 14:45:00,104.99,105.04,104.89,105.0,43659.0,94.5356,94.5806,94.4456,94.5446,43659.0
2022-08-19 14:50:00,105.01,105.03,104.92,105.02,44324.0,94.5536,94.5716,94.4726,94.5626,44324.0
2022-08-19 14:55:00,105.02,105.13,104.97,105.08,34331.0,94.5626,94.6617,94.5176,94.6167,34331.0
2022-08-19 15:00:00,105.07,105.15,104.98,105.02,34816.0,94.6077,94.6797,94.5266,94.5626,34816.0
2022-08-19 15:05:00,105.02,105.07,104.91,105.04,46504.0,94.5626,94.6077,94.4636,94.5806,46504.0
2022-08-19 15:10:00,105.06,105.37,105.05,105.28,38147.0,94.5987,94.8778,94.5896,94.7967,38147.0
2022-08-19 15:15:00,105.29,105.36,105.2,105.23,40107.0,94.8058,94.8688,94.7247,94.7517,40107.0
2022-08-19 15:20:00,105.23,105.32,105.13,105.16,35446.0,94.7517,94.8328,94.6617,94.6887,35446.0
2022-08-19 15:25:00,105.16,105.24,105.08,105.17,54591.0,94.6887,94.7607,94.6167,94.6977,54591.0
2022-08-19 15:30:00,105.18,105.18,104.99,104.99,59177.0,94.7067,94.7067,94.5356,94.5356,59177.0
2022-08-19 15:35:00,104.99,105.08,104.98,105.06,124859.0,94.5356,94.6167,94.5266,94.5987,124859.0
2022-08-19 15:40:00,105.05,105.19,104.97,105.14,81357.0,94.5896,94.7157,94.5176,94.6707,81357.0
2022-08-19 15:45:00,105.14,105.32,105.09,105.27,198459.0,94.6707,94.8328,94.6257,94.7877,198459.0
2022-08-19 15:50:00,105.25,105.43,105.08,105.09,118841.0,94.7697,94.9318,94.6167,94.6257,118841.0
2022-08-19 15:55:00,105.1,105.27,105.09,105.13,326956.0,94.6347,94.7877,94.6257,94.6617,326956.0
2022-08-22 09:30:00,103.67,104.51,103.2,103.2,157911.0,93.3471,94.1034,92.9239,92.9239,157911.0
2022-08-22 09:35:00,103.2,103.63,102.88,103.46,52608.0,92.9239,93.311,92.6357,93.158,52608.0
2022-08-22 09:40:00,103.53,103.69,103.11,103.6,70018.0,93.221,93.3651,92.8428,93.284,70018.0
2022-08-22 09:45:00,103.61,103.67,103.3,103.33,46162.0,93.293,93.3471,93.0139,93.0409,46162.0
2022-08-22 09:50:00,103.34,103.38,102.69,102.99,45896.0,93.0499,93.0859,92.4646,92.7348,45896.0
2022-08-22 09:55:00,103.01,103.41,102.91,103.0,44464.0,92.7528,93.113,92.6627,92.7438,44464.0
2022-08-22 10:00:00,102.98,103.04,102.54,103.02,43095.0,92.7258,92.7798,92.3296,92.7618,43095.0
2022-08-22 10:05:00,103.03,103.24,102.73,103.03,41953.0,92.7708,92.9599,92.5007,92.7708,41953.0
2022-08-22 10:10:00,103.02,103.33,103.0,103.29,38589.0,92.7618,93.0409,92.7438,93.0049,38589.0
2022-08-22 10:15:00,103.27,103.81,103.22,103.67,46337.0,92.9869,93.4731,92.9419,93.3471,46337.0
2022-08-22 10:20:00,103.7,103.73,103.02,103.02,29841.0,93.3741,93.4011,92.7618,92.7618,29841.0
2022-08-22 10:25:00,103.04,103.34,102.91,103.1,33765.0,92.7798,93.0499,92.6627,92.8338,33765.0
2022-08-22 10:30:00,103.11,103.41,102.84,102.91,42874.0,92.8428,93.113,92.5997,92.6627,42874.0
2022-08-22 10:35:00,102.91,103.36,102.89,103.36,45813.0,92.6627,93.0679,92.6447,93.0679,45813.0
2022-08-22 10:40:00,103.39,103.54,103.24,103.35,39305.0,93.0949,93.23,92.9599,93.0589,39305.0
2022-08-22 10:45:00,103.34,103.55,103.17,103.48,33026.0,93.0499,93.239,92.8969,93.176,33026.0
2022-08-22 10:50:00,103.47,103.62,103.33,103.43,52817.0,93.167,93.302,93.0409,93.131,52817.0
2022-08-22 10:55:00,103.41,103.49,103.23,103.45,31900.0,93.113,93.185,92.9509,93.149,31900.0
2022-08-22 11:00:00,103.47,103.59,103.37,103.5,31194.0,93.167,93.275,93.0769,93.194,31194.0
2022-08-22 11:05:00,103.51,103.81,103.51,103.64,28184.0,93.203,93.4731,93.203,93.3201,28184.0
2022-08-22 11:10:00,103.62,103.76,103.4,103.76,33480.0,93.302,93.4281,93.1039,93.4281,33480.0
2022-08-22 11:15:00,103.76,104.12,103.75,104.04,29747.0,93.4281,93.7523,93.4191,93.6802,29747.0
2022-08-22 11:20:00,104.04,104.85,103.75,104.85,88078.0,93.6802,94.4096,93.4191,94.4096,88078.0
2022-08-22 11:25:00,104.84,105.35,104.64,105.05,74257.0,94.4006,94.8598,94.2205,94.5896,74257.0
2022-08-22 11:30:00,105.06,105.15,104.71,104.93,46788.0,94.5987,94.6797,94.2835,94.4816,46788.0
2022-08-22 11:35:00,104.94,105.65,104.94,105.54,76248.0,94.4906,95.1299,94.4906,95.0309,76248.0
2022-08-22 11:40:00,105.58,105.7,105.39,105.48,42886.0,95.0669,95.1749,94.8958,94.9768,42886.0
2022-08-22 11:45:00,105.47,105.62,105.4,105.46,66330.0,94.9678,95.1029,94.9048,94.9588,66330.0
2022-08-22 11:50:00,105.44,105.45,104.74,104.92,43086.0,94.9408,94.9498,94.3105,94.4726,43086.0
2022-08-22 11:55:00,104.92,104.92,104.64,104.75,30923.0,94.4726,94.4726,94.2205,94.3195,30923.0
2022-08-22 12:00:00,104.76,104.92,104.7,104.81,25609.0,94.3285,94.4726,94.2745,94.3735,25609.0
2022-08-22 12:05:00,104.81,105.08,104.6,104.64,64519.0,94.3735,94.6167,94.1845,94.2205,64519.0
2022-08-22 12:10:00,104.64,104.78,104.42,104.51,44418.0,94.2205,94.3465,94.0224,94.1034,44418.0
2022-08-22 12:15:00,104.52,104.78,104.46,104.7,35509.0,94.1124,94.3465,94.0584,94.2745,35509.0
2022-08-22 12:20:00,104.7,105.0,104.7,104.96,26541.0,94.2745,94.5446,94.2745,94.5086,26541.0
2022-08-22 12:25:00,104.98,105.0,104.61,104.64,36893.0,94.5266,94.5446,94.1935,94.2205,36893.0
2022-08-22 12:30:00,104.67,105.07,104.65,104.98,31899.0,94.2475,94.6077,94.2295,94.5266,31899.0
2022-08-22 12:35:00,104.97,105.27,104.95,105.16,31892.0,94.5176,94.7877,94.4996,94.6887,31892.0
2022-08-22 12:40:00,105.18,105.2,104.96,104.98,31839.0,94.7067,94.7247,94.5086,94.5266,31839.0
2022-08-22 12:45:00,104.98,105.12,104.94,105.04,25254.0,94.5266,94.6527,94.4906,94.5806,25254.0
2022-08-22 12:50:00,105.11,105.36,105.08,105.33,28447.0,94.6437,94.8688,94.6167,94.8418,28447.0
2022-08-22 12:55:00,105.36,105.55,105.25,105.29,31464.0,94.8688,95.0399,94.7697,94.8058,31464.0
2022-08-22 13:00:00,105.3,105.3,105.07,105.08,22264.0,94.8148,94.8148,94.6077,94.6167,22264.0
2022-08-22 13:05:00,105.11,105.16,105.01,105.09,28100.0,94.6437,94.6887,94.5536,94.6257,28100.0
2022-08-22 13:10:00,105.08,105.13,104.75,104.83,30171.0,94.6167,94.6617,94.3195,94.3916,30171.0
2022-08-22 13:15:00,104.8,104.85,104.53,104.66,21713.0,94.3645,94.4096,94.1214,94.2385,21713.0
2022-08-22 13:20:00,104.65,104.7,104.52,104.53,23730.0,94.2295,94.2745,94.1124,94.1214,23730.0
2022-08-22 13:25:00,104.58,104.7,104.41,104.5,26790.0,94.1664,94.2745,94.0134,94.0944,26790.0
2022-08-22 13:30:00,104.48,104.66,104.39,104.4,40060.0,94.0764,94.2385,93.9954,94.0044,40060.0
2022-08-22 13:35:00,104.4,104.53,104.27,104.34,52656.0,94.0044,94.1214,93.8873,93.9503,52656.0
2022-08-22 13:40:00,104.33,104.43,104.19,104.22,25192.0,93.9413,94.0314,93.8153,93.8423,25192.0
2022-08-22 13:45:00,104.21,104.29,104.13,104.23,55387.0,93.8333,93.9053,93.7613,93.8513,55387.0
2022-08-22 13:50:00,104.23,104.48,104.22,104.44,27988.0,93.8513,94.0764,93.8423,94.0404,27988.0
2022-08-22 13:55:00,104.43,104.49,104.29,104.43,26878.0,94.0314,94.0854,93.9053,94.0314,26878.0
2022-08-22 14:00:00,104.42,104.65,104.41,104.61,54641.0,94.0224,94.2295,94.0134,94.1935,54641.0
2022-08-22 14:05:00,104.58,104.59,104.35,104.44,33818.0,94.1664,94.1755,93.9594,94.0404,33818.0
2022-08-22 14:10:00,104.44,104.45,104.21,104.39,31903.0,94.0404,94.0494,93.8333,93.9954,31903.0
2022-08-22 14:15:00,104.39,104.49,104.33,104.45,38555.0,93.9954,94.0854,93.9413,94.0494,38555.0
2022-08-22 14:20:00,104.47,104.62,104.46,104.57,33034.0,94.0674,94.2025,94.0584,94.1574,33034.0
2022-08-22 14:25:00,104.61,104.93,104.56,104.88,30565.0,94.1935,94.4816,94.1484,94.4366,30565.0
2022-08-22 14:30:00,104.87,105.01,104.87,104.88,25840.0,94.4276,94.5536,94.4276,94.4366,25840.0
2022-08-22 14:35:00,104.9,104.97,104.8,104.9,22377.0,94.4546,94.5176,94.3645,94.4546,22377.0
2022-08-22 14:40:00,104.89,105.07,104.81,105.06,36649.0,94.4456,94.6077,94.3735,94.5987,36649.0
2022-08-22 14:45:00,105.06,105.13,104.93,104.97,30044.0,94.5987,94.6617,94.4816,94.5176,30044.0
2022-08-22 14:50:00,104.95,105.05,104.87,104.92,39057.0,94.4996,94.5896,94.4276,94.4726,39057.0
2022-08-22 14:55:00,104.92,104.92,104.71,104.8,34271.0,94.4726,94.4726,94.2835,94.3645,34271.0
2022-08-22 15:00:00,104.79,105.11,104.78,104.98,36835.0,94.3555,94.6437,94.3465,94.5266,36835.0
2022-08-22 15:05:00,104.98,105.1,104.91,105.09,26004.0,94.5266,94.6347,94.4636,94.6257,26004.0
2022-08-22 15:10:00,105.1,105.43,105.09,105.4,48826.0,94.6347,94.9318,94.6257,94.9048,48826.0
2022-08-22 15:15:00,105.43,105.52,105.24,105.27,47107.0,94.9318,95.0128,94.7607,94.7877,47107.0
2022-08-22 15:20:00,105.24,105.32,105.16,105.3,44512.0,94.7607,94.8328,94.6887,94.8148,44512.0
2022-08-22 15:25:00,105.3,105.38,105.13,105.22,41493.0,94.8148,94.8868,94.6617,94.7427,41493.0
2022-08-22 15:30:00,105.2,105.39,105.17,105.34,49887.0,94.7247,94.8958,94.6977,94.8508,49887.0
2022-08-22 15:35:00,105.33,105.52,105.33,105.35,51598.0,94.8418,95.0128,94.8418,94.8598,51598.0
2022-08-22 15:40:00,105.34,105.35,104.88,104.89,70972.0,94.8508,94.8598,94.4366,94.4456,70972.0
2022-08-22 15:45:00,104.9,105.29,104.89,105.25,67202.0,94.4546,94.8058,94.4456,94.7697,67202.0
2022-08-22 15:50:00,105.27,105.42,105.23,105.34,135819.0,94.7877,94.9228,94.7517,94.8508,135819.0
2022-08-22 15:55:00,105.35,105.52,105.18,105.32,303095.0,94.8598,95.0128,94.7067,94.8328,303095.0
2022-08-23 09:30:00,107.23,107.65,106.74,107.55,205788.0,96.5526,96.9308,96.1114,96.8407,205788.0
2022-08-23 09:35:00,107.57,108.2,107.48,108.0,163005.0,96.8587,97.426,96.7777,97.2459,163005.0
2022-08-23 09:40:00,107.99,108.27,107.71,108.1,137508.0,97.2369,97.489,96.9848,97.3359,137508.0
2022-08-23 09:45:00,108.12,108.36,107.86,108.09,133933.0,97.354,97.5701,97.1198,97.3269,133933.0
2022-08-23 09:50:00,108.1,108.44,108.0,108.43,67756.0,97.3359,97.6421,97.2459,97.6331,67756.0
2022-08-23 09:55:00,108.4,108.95,108.32,108.93,229540.0,97.6061,98.1013,97.534,98.0833,229540.0
2022-08-23 10:00:00,108.94,109.3,108.78,108.85,166254.0,98.0923,98.4165,97.9482,98.0113,166254.0
2022-08-23 10:05:00,108.85,109.92,108.85,109.81,141599.0,98.0113,98.9747,98.0113,98.8757,141599.0
2022-08-23 10:10:00,109.84,109.89,109.56,109.58,92327.0,98.9027,98.9477,98.6506,98.6686,92327.0
2022-08-23 10:15:00,109.6,109.68,109.39,109.47,67995.0,98.6866,98.7586,98.4975,98.5695,67995.0
2022-08-23 10:20:00,109.47,109.96,109.43,109.58,77488.0,98.5695,99.0107,98.5335,98.6686,77488.0
2022-08-23 10:25:00,109.6,109.92,109.3,109.42,88557.0,98.6866,98.9747,98.4165,98.5245,88557.0
2022-08-23 10:30:00,109.34,109.94,109.31,109.84,81001.0,98.4525,98.9927,98.4255,98.9027,81001.0
2022-08-23 10:35:00,109.83,109.92,109.57,109.62,53285.0,98.8937,98.9747,98.6596,98.7046,53285.0
2022-08-23 10:40:00,109.61,110.04,109.48,110.0,136576.0,98.6956,99.0828,98.5785,99.0468,136576.0
2022-08-23 10:45:00,110.0,110.6,109.88,110.59,132199.0,99.0468,99.587,98.9387,99.578,132199.0
2022-08-23 10:50:00,110.59,110.68,110.35,110.54,89881.0,99.578,99.659,99.3619,99.533,89881.0
2022-08-23 10:55:00,110.5,110.63,110.39,110.57,71423.0,99.497,99.614,99.3979,99.56,71423.0
2022-08-23 11:00:00,110.57,110.58,109.84,110.2,72795.0,99.56,99.569,98.9027,99.2268,72795.0
2022-08-23 11:05:00,110.2,110.31,109.95,110.03,57928.0,99.2268,99.3259,99.0017,99.0738,57928.0
2022-08-23 11:10:00,110.04,110.25,109.95,110.24,51229.0,99.0828,99.2719,99.0017,99.2629,51229.0
2022-08-23 11:15:00,110.21,110.28,110.07,110.09,59662.0,99.2358,99.2989,99.1098,99.1278,59662.0
2022-08-23 11:20:00,110.11,110.31,109.97,110.21,62934.0,99.1458,99.3259,99.0197,99.2358,62934.0
2022-08-23 11:25:00,110.21,110.28,109.7,109.72,56320.0,99.2358,99.2989,98.7766,98.7946,56320.0
2022-08-23 11:30:00,109.7,109.75,109.09,109.26,80030.0,98.7766,98.8216,98.2274,98.3804,80030.0
2022-08-23 11:35:00,109.28,109.62,109.26,109.32,64623.0,98.3984,98.7046,98.3804,98.4345,64623.0
2022-08-23 11:40:00,109.32,109.53,109.26,109.33,40296.0,98.4345,98.6236,98.3804,98.4435,40296.0
2022-08-23 11:45:00,109.33,109.7,109.33,109.68,34066.0,98.4435,98.7766,98.4435,98.7586,34066.0
2022-08-23 11:50:00,109.7,109.73,109.54,109.56,47136.0,98.7766,98.8036,98.6326,98.6506,47136.0
2022-08-23 11:55:00,109.55,109.55,109.14,109.28,74945.0,98.6416,98.6416,98.2724,98.3984,74945.0
2022-08-23 12:00:00,109.29,109.29,108.92,109.14,57657.0,98.4075,98.4075,98.0743,98.2724,57657.0
2022-08-23 12:05:00,109.11,109.19,108.89,108.95,32691.0,98.2454,98.3174,98.0473,98.1013,32691.0
2022-08-23 12:10:00,108.96,109.14,108.81,109.11,42395.0,98.1103,98.2724,97.9752,98.2454,42395.0
2022-08-23 12:15:00,109.1,109.19,108.94,109.05,43088.0,98.2364,98.3174,98.0923,98.1913,43088.0
2022-08-23 12:20:00,109.07,109.07,108.83,108.9,35978.0,98.2094,98.2094,97.9933,98.0563,35978.0
2022-08-23 12:25:00,108.91,108.95,108.69,108.77,35166.0,98.0653,98.1013,97.8672,97.9392,35166.0
2022-08-23 12:30:00,108.77,108.88,108.67,108.88,45283.0,97.9392,98.0383,97.8492,98.0383,45283.0
2022-08-23 12:35:00,108.9,109.12,108.8,109.09,39125.0,98.0563,98.2544,97.9662,98.2274,39125.0
2022-08-23 12:40:00,109.1,109.37,109.08,109.31,36976.0,98.2364,98.4795,98.2184,98.4255,36976.0
2022-08-23 12:45:00,109.31,109.51,109.27,109.37,44238.0,98.4255,98.6055,98.3894,98.4795,44238.0
2022-08-23 12:50:00,109.36,109.52,109.31,109.35,45000.0,98.4705,98.6145,98.4255,98.4615,45000.0
2022-08-23 12:55:00,109.36,109.48,109.3,109.43,32529.0,98.4705,98.5785,98.4165,98.5335,32529.0
2022-08-23 13:00:00,109.45,109.47,109.3,109.33,36066.0,98.5515,98.5695,98.4165,98.4435,36066.0
2022-08-23 13:05:00,109.31,109.32,108.99,109.1,36421.0,98.4255,98.4345,98.1373,98.2364,36421.0
2022-08-23 13:10:00,109.1,109.23,109.01,109.13,39529.0,98.2364,98.3534,98.1553,98.2634,39529.0
2022-08-23 13:15:00,109.1,109.1,108.69,108.78,41836.0,98.2364,98.2364,97.8672,97.9482,41836.0
2022-08-23 13:20:00,108.75,108.85,108.35,108.38,48043.0,97.9212,98.0113,97.5611,97.5881,48043.0
2022-08-23 13:25:00,108.38,108.76,108.38,108.72,28036.0,97.5881,97.9302,97.5881,97.8942,28036.0
2022-08-23 13:30:00,108.73,108.85,108.64,108.79,41637.0,97.9032,98.0113,97.8222,97.9572,41637.0
2022-08-23 13:35:00,108.8,108.97,108.63,108.68,36946.0,97.9662,98.1193,97.8132,97.8582,36946.0
2022-08-23 13:40:00,108.68,108.75,108.48,108.51,42060.0,97.8582,97.9212,97.6781,97.7051,42060.0
2022-08-23 13:45:00,108.52,108.54,108.19,108.22,43856.0,97.7141,97.7321,97.417,97.444,43856.0
2022-08-23 13:50:00,108.22,108.3,108.12,108.26,29715.0,97.444,97.516,97.354,97.48,29715.0
2022-08-23 13:55:00,108.25,108.3,108.13,108.17,45088.0,97.471,97.516,97.363,97.399,45088.0
2022-08-23 14:00:00,108.18,108.31,108.09,108.13,55474.0,97.408,97.525,97.3269,97.363,55474.0
2022-08-23 14:05:00,108.08,108.24,108.03,108.06,28703.0,97.3179,97.462,97.2729,97.2999,28703.0
2022-08-23 14:10:00,108.06,108.09,107.96,108.07,63530.0,97.2999,97.3269,97.2099,97.3089,63530.0
2022-08-23 14:15:00,108.1,108.16,107.98,108.13,42979.0,97.3359,97.39,97.2279,97.363,42979.0
2022-08-23 14:20:00,108.16,108.16,108.01,108.13,29254.0,97.39,97.39,97.2549,97.363,29254.0
2022-08-23 14:25:00,108.14,108.15,107.85,107.86,70017.0,97.372,97.381,97.1108,97.1198,70017.0
2022-08-23 14:30:00,107.86,108.03,107.78,107.99,55639.0,97.1198,97.2729,97.0478,97.2369,55639.0
2022-08-23 14:35:00,107.99,108.32,107.97,108.32,24404.0,97.2369,97.534,97.2189,97.534,24404.0
2022-08-23 14:40:00,108.31,108.31,108.08,108.18,24367.0,97.525,97.525,97.3179,97.408,24367.0
2022-08-23 14:45:00,108.18,108.18,108.02,108.13,27018.0,97.408,97.408,97.2639,97.363,27018.0
2022-08-23 14:50:00,108.14,108.2,108.03,108.1,23630.0,97.372,97.426,97.2729,97.3359,23630.0
2022-08-23 14:55:00,108.1,108.12,108.02,108.07,23120.0,97.3359,97.354,97.2639,97.3089,23120.0
2022-08-23 15:00:00,108.07,108.31,108.03,108.31,28659.0,97.3089,97.525,97.2729,97.525,28659.0
2022-08-23 15:05:00,108.31,108.35,108.24,108.27,33642.0,97.525,97.5611,97.462,97.489,33642.0
2022-08-23 15:10:00,108.28,108.45,108.25,108.31,30789.0,97.498,97.6511,97.471,97.525,30789.0
2022-08-23 15:15:00,108.33,108.48,108.31,108.43,39147.0,97.543,97.6781,97.525,97.6331,39147.0
2022-08-23 15:20:00,108.44,108.45,108.33,108.38,32287.0,97.6421,97.6511,97.543,97.5881,32287.0
2022-08-23 15:25:00,108.39,108.51,108.37,108.48,32903.0,97.5971,97.7051,97.5791,97.6781,32903.0
2022-08-23 15:30:00,108.48,108.6,108.43,108.6,43653.0,97.6781,97.7862,97.6331,97.7862,43653.0
2022-08-23 15:35:00,108.6,108.63,108.43,108.53,49505.0,97.7862,97.8132,97.6331,97.7231,49505.0
2022-08-23 15:40:00,108.53,108.73,108.52,108.71,44336.0,97.7231,97.9032,97.7141,97.8852,44336.0
2022-08-23 15:45:00,108.71,108.89,108.63,108.64,70083.0,97.8852,98.0473,97.8132,97.8222,70083.0
2022-08-23 15:50:00,108.64,108.64,108.49,108.51,82395.0,97.8222,97.8222,97.6871,97.7051,82395.0
2022-08-23 15:55:00,108.51,108.7,108.42,108.46,235768.0,97.7051,97.8762,97.6241,97.6601,235768.0
2022-08-24 09:30:00,108.11,109.19,107.84,109.17,193076.0,97.3449,98.3174,97.1018,98.2994,193076.0
2022-08-24 09:35:00,109.04,109.38,108.71,109.38,46458.0,98.1823,98.4885,97.8852,98.4885,46458.0
2022-08-24 09:40:00,109.31,109.66,109.14,109.52,56976.0,98.4255,98.7406,98.2724,98.6145,56976.0
2022-08-24 09:45:00,109.54,109.78,109.34,109.37,53177.0,98.6326,98.8487,98.4525,98.4795,53177.0
2022-08-24 09:50:00,109.39,109.63,109.24,109.6,56352.0,98.4975,98.7136,98.3624,98.6866,56352.0
2022-08-24 09:55:00,109.59,109.61,109.19,109.45,68997.0,98.6776,98.6956,98.3174,98.5515,68997.0
2022-08-24 10:00:00,109.44,109.6,109.29,109.47,39971.0,98.5425,98.6866,98.4075,98.5695,39971.0
2022-08-24 10:05:00,109.48,109.75,109.32,109.52,44087.0,98.5785,98.8216,98.4345,98.6145,44087.0
2022-08-24 10:10:00,109.53,109.97,109.44,109.82,46806.0,98.6236,99.0197,98.5425,98.8847,46806.0
2022-08-24 10:15:00,109.83,109.92,109.6,109.87,45144.0,98.8937,98.9747,98.6866,98.9297,45144.0
2022-08-24 10:20:00,109.87,109.94,109.6,109.67,56584.0,98.9297,98.9927,98.6866,98.7496,56584.0
2022-08-24 10:25:00,109.65,109.68,109.39,109.62,44553.0,98.7316,98.7586,98.4975,98.7046,44553.0
2022-08-24 10:30:00,109.64,109.76,108.46,108.48,65428.0,98.7226,98.8307,97.6601,97.6781,65428.0
2022-08-24 10:35:00,108.47,109.05,108.47,108.97,60159.0,97.6691,98.1913,97.6691,98.1193,60159.0
2022-08-24 10:40:00,108.93,109.02,108.7,108.79,38113.0,98.0833,98.1643,97.8762,97.9572,38113.0
2022-08-24 10:45:00,108.77,109.49,108.6,109.43,54306.0,97.9392,98.5875,97.7862,98.5335,54306.0
2022-08-24 10:50:00,109.44,109.78,109.44,109.74,53393.0,98.5425,98.8487,98.5425,98.8126,53393.0
2022-08-24 10:55:00,109.72,109.84,109.49,109.51,48365.0,98.7946,98.9027,98.5875,98.6055,48365.0
2022-08-24 11:00:00,109.52,109.92,109.49,109.86,71358.0,98.6145,98.9747,98.5875,98.9207,71358.0
2022-08-24 11:05:00,109.86,110.14,109.69,110.12,85411.0,98.9207,99.1728,98.7676,99.1548,85411.0
2022-08-24 11:10:00,110.13,110.43,110.0,110.43,61678.0,99.1638,99.4339,99.0468,99.4339,61678.0
2022-08-24 11:15:00,110.43,110.47,109.92,109.92,48684.0,99.4339,99.47,98.9747,98.9747,48684.0
2022-08-24 11:20:00,109.88,109.92,109.44,109.49,43476.0,98.9387,98.9747,98.5425,98.5875,43476.0
2022-08-24 11:25:00,109.47,109.49,109.06,109.1,46576.0,98.5695,98.5875,98.2004,98.2364,46576.0
2022-08-24 11:30:00,109.13,109.43,109.03,109.31,45038.0,98.2634,98.5335,98.1733,98.4255,45038.0
2022-08-24 11:35:00,109.29,109.42,109.15,109.32,25914.0,98.4075,98.5245,98.2814,98.4345,25914.0
2022-08-24 11:40:00,109.31,109.31,108.89,108.9,40612.0,98.4255,98.4255,98.0473,98.0563,40612.0
2022-08-24 11:45:00,108.86,109.03,108.74,108.92,27243.0,98.0203,98.1733,97.9122,98.0743,27243.0
2022-08-24 11:50:00,108.92,109.35,108.86,109.35,36922.0,98.0743,98.4615,98.0203,98.4615,36922.0
2022-08-24 11:55:00,109.36,109.41,109.28,109.31,31454.0,98.4705,98.5155,98.3984,98.4255,31454.0
2022-08-24 12:00:00,109.27,109.37,109.09,109.13,38415.0,98.3894,98.4795,98.2274,98.2634,38415.0
2022-08-24 12:05:00,109.12,109.28,109.04,109.17,34220.0,98.2544,98.3984,98.1823,98.2994,34220.0
2022-08-24 12:10:00,109.17,109.25,109.02,109.04,30809.0,98.2994,98.3714,98.1643,98.1823,30809.0
2022-08-24 12:15:00,109.04,109.2,108.96,109.11,34601.0,98.1823,98.3264,98.1103,98.2454,34601.0
2022-08-24 12:20:00,109.11,109.79,109.09,109.74,82365.0,98.2454,98.8577,98.2274,98.8126,82365.0
2022-08-24 12:25:00,109.75,110.1,109.73,110.0,86322.0,98.8216,99.1368,98.8036,99.0468,86322.0
2022-08-24 12:30:00,110.01,110.12,109.63,109.77,75023.0,99.0558,99.1548,98.7136,98.8397,75023.0
2022-08-24 12:35:00,109.77,109.79,109.34,109.38,74505.0,98.8397,98.8577,98.4525,98.4885,74505.0
2022-08-24 12:40:00,109.37,109.37,108.94,109.03,74224.0,98.4795,98.4795,98.0923,98.1733,74224.0
2022-08-24 12:45:00,109.0,109.15,108.85,109.03,38340.0,98.1463,98.2814,98.0113,98.1733,38340.0
2022-08-24 12:50:00,109.04,109.13,108.84,109.0,40711.0,98.1823,98.2634,98.0023,98.1463,40711.0
2022-08-24 12:55:00,109.02,109.13,108.82,108.99,52229.0,98.1643,98.2634,97.9843,98.1373,52229.0
2022-08-24 13:00:00,109.01,109.23,108.98,109.14,47099.0,98.1553,98.3534,98.1283,98.2724,47099.0
2022-08-24 13:05:00,109.13,109.36,109.1,109.27,50539.0,98.2634,98.4705,98.2364,98.3894,50539.0
2022-08-24 13:10:00,109.28,109.43,109.24,109.39,52179.0,98.3984,98.5335,98.3624,98.4975,52179.0
2022-08-24 13:15:00,109.4,109.6,109.32,109.34,30425.0,98.5065,98.6866,98.4345,98.4525,30425.0
2022-08-24 13:20:00,109.33,109.46,109.23,109.43,28352.0,98.4435,98.5605,98.3534,98.5335,28352.0
2022-08-24 13:25:00,109.43,109.58,109.38,109.42,17733.0,98.5335,98.6686,98.4885,98.5245,17733.0
2022-08-24 13:30:00,109.4,109.53,109.37,109.38,22835.0,98.5065,98.6236,98.4795,98.4885,22835.0
2022-08-24 13:35:00,109.39,109.46,109.18,109.18,43773.0,98.4975,98.5605,98.3084,98.3084,43773.0
2022-08-24 13:40:00,109.18,109.33,108.44,109.23,55409.0,98.3084,98.4435,97.6421,98.3534,55409.0
2022-08-24 13:45:00,109.22,109.23,108.87,108.96,35109.0,98.3444,98.3534,98.0293,98.1103,35109.0
2022-08-24 13:50:00,108.98,109.07,108.91,108.97,28618.0,98.1283,98.2094,98.0653,98.1193,28618.0
2022-08-24 13:55:00,108.97,109.31,108.97,109.22,24021.0,98.1193,98.4255,98.1193,98.3444,24021.0
2022-08-24 14:00:00,109.22,109.32,109.13,109.16,24575.0,98.3444,98.4345,98.2634,98.2904,24575.0
2022-08-24 14:05:00,109.14,109.23,109.1,109.23,28883.0,98.2724,98.3534,98.2364,98.3534,28883.0
2022-08-24 14:10:00,109.22,109.31,109.15,109.28,21963.0,98.3444,98.4255,98.2814,98.3984,21963.0
2022-08-24 14:15:00,109.28,109.44,109.28,109.4,26009.0,98.3984,98.5425,98.3984,98.5065,26009.0
2022-08-24 14:20:00,109.41,109.52,109.41,109.43,22976.0,98.5155,98.6145,98.5155,98.5335,22976.0
2022-08-24 14:25:00,109.45,109.56,109.45,109.51,28330.0,98.5515,98.6506,98.5515,98.6055,28330.0
2022-08-24 14:30:00,109.52,109.58,109.33,109.36,25579.0,98.6145,98.6686,98.4435,98.4705,25579.0
2022-08-24 14:35:00,109.37,109.57,109.37,109.57,25564.0,98.4795,98.6596,98.4795,98.6596,25564.0
2022-08-24 14:40:00,109.57,109.67,109.51,109.53,34162.0,98.6596,98.7496,98.6055,98.6236,34162.0
2022-08-24 14:45:00,109.52,109.52,109.39,109.48,24509.0,98.6145,98.6145,98.4975,98.5785,24509.0
2022-08-24 14:50:00,109.49,109.57,109.45,109.57,30916.0,98.5875,98.6596,98.5515,98.6596,30916.0
2022-08-24 14:55:00,109.58,109.71,109.58,109.61,30456.0,98.6686,98.7856,98.6686,98.6956,30456.0
2022-08-24 15:00:00,109.61,109.76,109.58,109.76,35339.0,98.6956,98.8307,98.6686,98.8307,35339.0
2022-08-24 15:05:00,109.76,109.86,109.74,109.86,23809.0,98.8307,98.9207,98.8126,98.9207,23809.0
2022-08-24 15:10:00,109.87,110.01,109.84,109.98,80041.0,98.9297,99.0558,98.9027,99.0287,80041.0
2022-08-24 15:15:00,110.0,110.22,109.99,110.22,63903.0,99.0468,99.2448,99.0377,99.2448,63903.0
2022-08-24 15:20:00,110.2,110.22,110.09,110.14,50097.0,99.2268,99.2448,99.1278,99.1728,50097.0
2022-08-24 15:25:00,110.14,110.3,110.05,110.09,77691.0,99.1728,99.3169,99.0918,99.1278,77691.0
2022-08-24 15:30:00,110.09,110.38,110.03,110.37,64117.0,99.1278,99.3889,99.0738,99.3799,64117.0
2022-08-24 15:35:00,110.37,110.54,110.37,110.53,63260.0,99.3799,99.533,99.3799,99.524,63260.0
2022-08-24 15:40:00,110.53,110.76,110.53,110.72,90734.0,99.524,99.7311,99.524,99.6951,90734.0
2022-08-24 15:45:00,110.72,110.73,110.48,110.6,93555.0,99.6951,99.7041,99.479,99.587,93555.0
2022-08-24 15:50:00,110.61,110.68,110.46,110.62,105706.0,99.596,99.659,99.4609,99.605,105706.0
2022-08-24 15:55:00,110.62,110.76,110.47,110.52,224182.0,99.605,99.7311,99.47,99.515,224182.0
2022-08-25 09:30:00,111.45,111.5,110.65,110.97,167143.0,100.3524,100.3974,99.632,99.9202,167143.0
2022-08-25 09:35:00,111.02,111.59,111.02,111.56,113882.0,99.9652,100.4784,99.9652,100.4514,113882.0
2022-08-25 09:40:00,111.57,111.69,111.22,111.24,61380.0,100.4604,100.5685,100.1453,100.1633,61380.0
2022-08-25 09:45:00,111.28,111.81,111.19,111.76,57100.0,100.1993,100.6765,100.1183,100.6315,57100.0
2022-08-25 09:50:00,111.78,112.07,111.62,111.98,64176.0,100.6495,100.9106,100.5054,100.8296,64176.0
2022-08-25 09:55:00,111.94,112.04,111.65,111.77,47487.0,100.7936,100.8836,100.5325,100.6405,47487.0
2022-08-25 10:00:00,111.78,112.11,111.49,111.56,43527.0,100.6495,100.9467,100.3884,100.4514,43527.0
2022-08-25 10:05:00,111.55,111.59,110.95,110.97,45438.0,100.4424,100.4784,99.9022,99.9202,45438.0
2022-08-25 10:10:00,110.98,111.05,110.72,110.92,49710.0,99.9292,99.9922,99.6951,99.8751,49710.0
2022-08-25 10:15:00,110.96,111.26,110.77,111.18,40993.0,99.9112,100.1813,99.7401,100.1093,40993.0
2022-08-25 10:20:00,111.21,111.27,111.03,111.22,37846.0,100.1363,100.1903,99.9742,100.1453,37846.0
2022-08-25 10:25:00,111.24,111.26,110.9,110.97,38650.0,100.1633,100.1813,99.8571,99.9202,38650.0
2022-08-25 10:30:00,110.98,111.34,110.96,111.3,56655.0,99.9292,100.2533,99.9112,100.2173,56655.0
2022-08-25 10:35:00,111.3,111.34,110.88,111.01,51353.0,100.2173,100.2533,99.8391,99.9562,51353.0
2022-08-25 10:40:00,111.01,111.18,110.77,111.11,37104.0,99.9562,100.1093,99.7401,100.0462,37104.0
2022-08-25 10:45:00,111.12,111.34,111.03,111.09,33178.0,100.0552,100.2533,99.9742,100.0282,33178.0
2022-08-25 10:50:00,111.13,111.2,110.77,110.91,41594.0,100.0642,100.1273,99.7401,99.8661,41594.0
2022-08-25 10:55:00,110.9,111.28,110.87,111.26,64735.0,99.8571,100.1993,99.8301,100.1813,64735.0
2022-08-25 11:00:00,111.26,111.27,110.94,111.0,62153.0,100.1813,100.1903,99.8932,99.9472,62153.0
2022-08-25 11:05:00,111.0,111.44,110.98,111.41,35340.0,99.9472,100.3434,99.9292,100.3164,35340.0
2022-08-25 11:10:00,111.4,111.6,111.28,111.3,45970.0,100.3073,100.4874,100.1993,100.2173,45970.0
2022-08-25 11:15:00,111.3,111.39,111.08,111.21,33121.0,100.2173,100.2983,100.0192,100.1363,33121.0
2022-08-25 11:20:00,111.23,111.48,111.16,111.23,33203.0,100.1543,100.3794,100.0912,100.1543,33203.0
2022-08-25 11:25:00,111.23,111.8,111.23,111.73,68373.0,100.1543,100.6675,100.1543,100.6045,68373.0
2022-08-25 11:30:00,111.74,111.75,111.57,111.61,36234.0,100.6135,100.6225,100.4604,100.4964,36234.0
2022-08-25 11:35:00,111.64,111.77,111.5,111.65,35791.0,100.5235,100.6405,100.3974,100.5325,35791.0
2022-08-25 11:40:00,111.67,111.88,111.65,111.73,57204.0,100.5505,100.7396,100.5325,100.6045,57204.0
2022-08-25 11:45:00,111.72,111.83,111.61,111.62,23669.0,100.5955,100.6945,100.4964,100.5054,23669.0
2022-08-25 11:50:00,111.62,111.69,111.32,111.33,31910.0,100.5054,100.5685,100.2353,100.2443,31910.0
2022-08-25 11:55:00,111.33,111.54,111.31,111.52,32116.0,100.2443,100.4334,100.2263,100.4154,32116.0
2022-08-25 12:00:00,111.51,111.53,111.25,111.29,37783.0,100.4064,100.4244,100.1723,100.2083,37783.0
2022-08-25 12:05:00,111.28,111.4,111.17,111.18,33519.0,100.1993,100.3073,100.1003,100.1093,33519.0
2022-08-25 12:10:00,111.18,111.28,110.96,111.02,52886.0,100.1093,100.1993,99.9112,99.9652,52886.0
2022-08-25 12:15:00,111.02,111.1,110.87,110.94,30691.0,99.9652,100.0372,99.8301,99.8932,30691.0
2022-08-25 12:20:00,110.93,111.06,110.87,110.98,49104.0,99.8841,100.0012,99.8301,99.9292,49104.0
2022-08-25 12:25:00,110.97,111.15,110.91,111.09,22299.0,99.9202,100.0822,99.8661,100.0282,22299.0
2022-08-25 12:30:00,111.06,111.22,111.05,111.22,17656.0,100.0012,100.1453,99.9922,100.1453,17656.0
2022-08-25 12:35:00,111.21,111.27,111.15,111.15,17006.0,100.1363,100.1903,100.0822,100.0822,17006.0
2022-08-25 12:40:00,111.15,111.16,110.97,111.06,16387.0,100.0822,100.0912,99.9202,100.0012,16387.0
2022-08-25 12:45:00,111.07,111.23,111.01,111.05,24672.0,100.0102,100.1543,99.9562,99.9922,24672.0
2022-08-25 12:50:00,111.06,111.24,111.05,111.18,26918.0,100.0012,100.1633,99.9922,100.1093,26918.0
2022-08-25 12:55:00,111.2,111.35,111.1,111.34,23892.0,100.1273,100.2623,100.0372,100.2533,23892.0
2022-08-25 13:00:00,111.31,111.46,111.25,111.39,41235.0,100.2263,100.3614,100.1723,100.2983,41235.0
2022-08-25 13:05:00,111.38,111.39,111.26,111.26,23398.0,100.2893,100.2983,100.1813,100.1813,23398.0
2022-08-25 13:10:00,111.28,111.51,111.25,111.5,34805.0,100.1993,100.4064,100.1723,100.3974,34805.0
2022-08-25 13:15:00,111.48,111.8,111.48,111.77,29466.0,100.3794,100.6675,100.3794,100.6405,29466.0
2022-08-25 13:20:00,111.76,111.78,111.64,111.7,34153.0,100.6315,100.6495,100.5235,100.5775,34153.0
2022-08-25 13:25:00,111.69,111.74,111.6,111.62,28073.0,100.5685,100.6135,100.4874,100.5054,28073.0
2022-08-25 13:30:00,111.6,111.61,111.25,111.37,41872.0,100.4874,100.4964,100.1723,100.2803,41872.0
2022-08-25 13:35:00,111.38,111.38,111.11,111.33,28425.0,100.2893,100.2893,100.0462,100.2443,28425.0
2022-08-25 13:40:00,111.36,111.36,111.24,111.25,24382.0,100.2713,100.2713,100.1633,100.1723,24382.0
2022-08-25 13:45:00,111.25,111.34,110.97,111.0,36147.0,100.1723,100.2533,99.9202,99.9472,36147.0
2022-08-25 13:50:00,111.02,111.16,110.92,111.16,46962.0,99.9652,100.0912,99.8751,100.0912,46962.0
2022-08-25 13:55:00,111.17,111.28,111.12,111.2,28594.0,100.1003,100.1993,100.0552,100.1273,28594.0
2022-08-25 14:00:00,111.21,111.28,111.05,111.16,26919.0,100.1363,100.1993,99.9922,100.0912,26919.0
2022-08-25 14:05:00,111.17,111.31,111.02,111.27,35195.0,100.1003,100.2263,99.9652,100.1903,35195.0
2022-08-25 14:10:00,111.25,111.42,111.2,111.35,27751.0,100.1723,100.3254,100.1273,100.2623,27751.0
2022-08-25 14:15:00,111.36,111.42,111.31,111.35,18719.0,100.2713,100.3254,100.2263,100.2623,18719.0
2022-08-25 14:20:00,111.34,111.43,111.12,111.15,20162.0,100.2533,100.3344,100.0552,100.0822,20162.0
2022-08-25 14:25:00,111.17,111.19,111.04,111.15,23898.0,100.1003,100.1183,99.9832,100.0822,23898.0
2022-08-25 14:30:00,111.17,111.24,111.07,111.24,20073.0,100.1003,100.1633,100.0102,100.1633,20073.0
2022-08-25 14:35:00,111.25,111.33,111.16,111.16,36082.0,100.1723,100.2443,100.0912,100.0912,36082.0
2022-08-25 14:40:00,111.17,111.38,111.12,111.36,26709.0,100.1003,100.2893,100.0552,100.2713,26709.0
2022-08-25 14:45:00,111.37,111.5,111.28,111.48,30467.0,100.2803,100.3974,100.1993,100.3794,30467.0
2022-08-25 14:50:00,111.48,111.5,111.38,111.46,39020.0,100.3794,100.3974,100.2893,100.3614,39020.0
2022-08-25 14:55:00,111.45,111.63,111.42,111.59,24998.0,100.3524,100.5144,100.3254,100.4784,24998.0
2022-08-25 15:00:00,111.59,111.78,111.58,111.75,25270.0,100.4784,100.6495,100.4694,100.6225,25270.0
2022-08-25 15:05:00,111.75,111.79,111.66,111.66,25215.0,100.6225,100.6585,100.5415,100.5415,25215.0
2022-08-25 15:10:00,111.66,111.68,111.56,111.63,34413.0,100.5415,100.5595,100.4514,100.5144,34413.0
2022-08-25 15:15:00,111.63,111.67,111.55,111.64,30540.0,100.5144,100.5505,100.4424,100.5235,30540.0
2022-08-25 15:20:00,111.64,111.71,111.6,111.68,35611.0,100.5235,100.5865,100.4874,100.5595,35611.0
2022-08-25 15:25:00,111.68,111.73,111.61,111.63,32224.0,100.5595,100.6045,100.4964,100.5144,32224.0
2022-08-25 15:30:00,111.64,111.76,111.51,111.68,60934.0,100.5235,100.6315,100.4064,100.5595,60934.0
2022-08-25 15:35:00,111.69,111.78,111.67,111.78,59941.0,100.5685,100.6495,100.5505,100.6495,59941.0
2022-08-25 15:40:00,111.78,112.03,111.77,111.98,83733.0,100.6495,100.8746,100.6405,100.8296,83733.0
2022-08-25 15:45:00,111.97,112.14,111.97,112.08,75094.0,100.8206,100.9737,100.8206,100.9196,75094.0
2022-08-25 15:50:00,112.09,112.12,111.81,111.9,86388.0,100.9286,100.9557,100.6765,100.7576,86388.0
2022-08-25 15:55:00,111.89,112.14,111.89,112.09,162869.0,100.7486,100.9737,100.7486,100.9286,162869.0
2022-08-26 09:30:00,112.62,112.97,112.19,112.57,158041.0,101.4059,101.721,101.0187,101.3608,158041.0
2022-08-26 09:35:00,112.64,112.65,112.12,112.34,96298.0,101.4239,101.4329,100.9557,101.1537,96298.0
2022-08-26 09:40:00,112.34,112.79,112.32,112.64,58634.0,101.1537,101.5589,101.1357,101.4239,58634.0
2022-08-26 09:45:00,112.61,112.91,112.45,112.53,59864.0,101.3969,101.667,101.2528,101.3248,59864.0
2022-08-26 09:50:00,112.52,113.17,112.44,113.02,55649.0,101.3158,101.9011,101.2438,101.766,55649.0
2022-08-26 09:55:00,113.0,113.38,112.97,113.19,66243.0,101.748,102.0902,101.721,101.9191,66243.0
2022-08-26 10:00:00,113.17,113.2,112.26,112.28,61802.0,101.9011,101.9281,101.0817,101.0997,61802.0
2022-08-26 10:05:00,112.28,113.73,112.08,113.71,56440.0,101.0997,102.4053,100.9196,102.3873,56440.0
2022-08-26 10:10:00,113.7,113.82,113.37,113.63,61116.0,102.3783,102.4864,102.0812,102.3153,61116.0
2022-08-26 10:15:00,113.77,114.23,113.77,114.23,65792.0,102.4414,102.8556,102.4414,102.8556,65792.0
2022-08-26 10:20:00,114.25,114.25,113.1,113.1,44873.0,102.8736,102.8736,101.8381,101.8381,44873.0
2022-08-26 10:25:00,113.07,113.11,112.52,112.88,38611.0,101.8111,101.8471,101.3158,101.64,38611.0
2022-08-26 10:30:00,112.84,112.84,112.15,112.24,64506.0,101.604,101.604,100.9827,101.0637,64506.0
2022-08-26 10:35:00,112.28,112.44,111.75,111.82,51946.0,101.0997,101.2438,100.6225,100.6855,51946.0
2022-08-26 10:40:00,111.8,112.29,111.74,112.26,35081.0,100.6675,101.1087,100.6135,101.0817,35081.0
2022-08-26 10:45:00,112.27,112.68,112.08,112.61,44333.0,101.0907,101.4599,100.9196,101.3969,44333.0
2022-08-26 10:50:00,112.54,112.74,112.29,112.73,39059.0,101.3338,101.5139,101.1087,101.5049,39059.0
2022-08-26 10:55:00,112.69,112.74,112.44,112.72,27087.0,101.4689,101.5139,101.2438,101.4959,27087.0
2022-08-26 11:00:00,112.67,112.71,112.38,112.41,19630.0,101.4509,101.4869,101.1898,101.2168,19630.0
2022-08-26 11:05:00,112.45,112.66,112.33,112.51,37037.0,101.2528,101.4419,101.1447,101.3068,37037.0
2022-08-26 11:10:00,112.53,112.63,112.22,112.34,24132.0,101.3248,101.4149,101.0457,101.1537,24132.0
2022-08-26 11:15:00,112.32,112.33,111.83,111.91,26062.0,101.1357,101.1447,100.6945,100.7666,26062.0
2022-08-26 11:20:00,111.89,111.89,111.49,111.81,32837.0,100.7486,100.7486,100.3884,100.6765,32837.0
2022-08-26 11:25:00,111.8,112.02,111.7,111.81,26708.0,100.6675,100.8656,100.5775,100.6765,26708.0
2022-08-26 11:30:00,111.8,112.12,111.79,112.11,21572.0,100.6675,100.9557,100.6585,100.9467,21572.0
2022-08-26 11:35:00,112.11,112.53,112.01,112.5,33476.0,100.9467,101.3248,100.8566,101.2978,33476.0
2022-08-26 11:40:00,112.51,112.59,112.15,112.23,45932.0,101.3068,101.3789,100.9827,101.0547,45932.0
2022-08-26 11:45:00,112.22,112.56,112.11,112.46,31731.0,101.0457,101.3518,100.9467,101.2618,31731.0
2022-08-26 11:50:00,112.47,112.82,112.33,112.76,36405.0,101.2708,101.586,101.1447,101.5319,36405.0
2022-08-26 11:55:00,112.75,112.97,112.57,112.96,44193.0,101.5229,101.721,101.3608,101.712,44193.0
2022-08-26 12:00:00,112.96,113.01,112.48,112.51,30396.0,101.712,101.757,101.2798,101.3068,30396.0
2022-08-26 12:05:00,112.56,112.73,112.49,112.73,21065.0,101.3518,101.5049,101.2888,101.5049,21065.0
2022-08-26 12:10:00,112.71,112.89,112.6,112.88,16427.0,101.4869,101.649,101.3879,101.64,16427.0
2022-08-26 12:15:00,112.87,112.87,112.65,112.8,32222.0,101.631,101.631,101.4329,101.5679,32222.0
2022-08-26 12:20:00,112.78,112.78,112.53,112.54,23883.0,101.5499,101.5499,101.3248,101.3338,23883.0
2022-08-26 12:25:00,112.53,112.64,112.44,112.61,26776.0,101.3248,101.4239,101.2438,101.3969,26776.0
2022-08-26 12:30:00,112.6,112.6,112.23,112.25,26154.0,101.3879,101.3879,101.0547,101.0727,26154.0
2022-08-26 12:35:00,112.24,112.4,112.22,112.37,36416.0,101.0637,101.2078,101.0457,101.1808,36416.0
2022-08-26 12:40:00,112.38,112.44,112.15,112.16,27615.0,101.1898,101.2438,100.9827,100.9917,27615.0
2022-08-26 12:45:00,112.14,112.51,112.09,112.51,26171.0,100.9737,101.3068,100.9286,101.3068,26171.0
2022-08-26 12:50:00,112.48,112.58,112.44,112.55,13872.0,101.2798,101.3698,101.2438,101.3428,13872.0
2022-08-26 12:55:00,112.56,112.71,112.48,112.71,19601.0,101.3518,101.4869,101.2798,101.4869,19601.0
2022-08-26 13:00:00,112.68,112.92,112.48,112.88,26248.0,101.4599,101.676,101.2798,101.64,26248.0
2022-08-26 13:05:00,112.87,113.03,112.87,112.97,21173.0,101.631,101.775,101.631,101.721,21173.0
2022-08-26 13:10:00,112.97,113.06,112.87,112.95,21558.0,101.721,101.8021,101.631,101.703,21558.0
2022-08-26 13:15:00,112.91,112.98,112.76,112.88,16303.0,101.667,101.73,101.5319,101.64,16303.0
2022-08-26 13:20:00,112.86,113.02,112.85,112.98,25030.0,101.622,101.766,101.613,101.73,25030.0
2022-08-26 13:25:00,113.0,113.13,112.94,113.1,18410.0,101.748,101.8651,101.694,101.8381,18410.0
2022-08-26 13:30:00,113.11,113.31,113.01,113.27,32916.0,101.8471,102.0272,101.757,101.9911,32916.0
2022-08-26 13:35:00,113.27,113.55,113.25,113.45,38357.0,101.9911,102.2433,101.9731,102.1532,38357.0
2022-08-26 13:40:00,113.41,113.43,113.18,113.32,38657.0,102.1172,102.1352,101.9101,102.0362,38657.0
2022-08-26 13:45:00,113.3,113.32,113.12,113.16,37260.0,102.0182,102.0362,101.8561,101.8921,37260.0
2022-08-26 13:50:00,113.15,113.35,113.1,113.33,28091.0,101.8831,102.0632,101.8381,102.0452,28091.0
2022-08-26 13:55:00,113.33,113.36,113.18,113.3,29178.0,102.0452,102.0722,101.9101,102.0182,29178.0
2022-08-26 14:00:00,113.34,113.42,113.23,113.25,35901.0,102.0542,102.1262,101.9551,101.9731,35901.0
2022-08-26 14:05:00,113.26,113.26,112.98,113.05,23732.0,101.9821,101.9821,101.73,101.793,23732.0
2022-08-26 14:10:00,113.01,113.05,112.88,113.01,25826.0,101.757,101.793,101.64,101.757,25826.0
2022-08-26 14:15:00,113.0,113.02,112.83,112.96,26009.0,101.748,101.766,101.595,101.712,26009.0
2022-08-26 14:20:00,112.97,113.25,112.97,113.08,27000.0,101.721,101.9731,101.721,101.8201,27000.0
2022-08-26 14:25:00,113.06,113.15,113.01,113.1,19232.0,101.8021,101.8831,101.757,101.8381,19232.0
2022-08-26 14:30:00,113.09,113.14,113.02,113.11,18407.0,101.8291,101.8741,101.766,101.8471,18407.0
2022-08-26 14:35:00,113.13,113.15,112.92,113.1,21129.0,101.8651,101.8831,101.676,101.8381,21129.0
2022-08-26 14:40:00,113.08,113.18,113.04,113.14,16076.0,101.8201,101.9101,101.784,101.8741,16076.0
2022-08-26 14:45:00,113.15,113.22,113.01,113.11,24982.0,101.8831,101.9461,101.757,101.8471,24982.0
2022-08-26 14:50:00,113.11,113.13,112.9,112.9,25154.0,101.8471,101.8651,101.658,101.658,25154.0
2022-08-26 14:55:00,112.89,112.93,112.65,112.67,26320.0,101.649,101.685,101.4329,101.4509,26320.0
2022-08-26 15:00:00,112.66,112.66,112.38,112.39,49327.0,101.4419,101.4419,101.1898,101.1988,49327.0
2022-08-26 15:05:00,112.38,112.46,112.18,112.26,94446.0,101.1898,101.2618,101.0097,101.0817,94446.0
2022-08-26 15:10:00,112.25,112.38,112.23,112.37,44932.0,101.0727,101.1898,101.0547,101.1808,44932.0
2022-08-26 15:15:00,112.36,112.72,112.33,112.67,54062.0,101.1718,101.4959,101.1447,101.4509,54062.0
2022-08-26 15:20:00,112.67,112.75,112.5,112.64,42298.0,101.4509,101.5229,101.2978,101.4239,42298.0
2022-08-26 15:25:00,112.64,112.86,112.63,112.82,43943.0,101.4239,101.622,101.4149,101.586,43943.0
2022-08-26 15:30:00,112.81,112.92,112.69,112.69,48782.0,101.5769,101.676,101.4689,101.4689,48782.0
2022-08-26 15:35:00,112.71,112.9,112.71,112.9,91062.0,101.4869,101.658,101.4869,101.658,91062.0
2022-08-26 15:40:00,112.91,112.93,112.36,112.36,77086.0,101.667,101.685,101.1718,101.1718,77086.0
2022-08-26 15:45:00,112.36,112.39,112.16,112.24,92809.0,101.1718,101.1988,100.9917,101.0637,92809.0
2022-08-26 15:50:00,112.21,112.42,111.94,111.98,105192.0,101.0367,101.2258,100.7936,100.8296,105192.0
2022-08-26 15:55:00,111.98,112.41,111.97,112.22,362918.0,100.8296,101.2168,100.8206,101.0457,362918.0
2022-08-29 09:30:00,112.09,112.76,111.89,112.42,210966.0,100.9286,101.5319,100.7486,101.2258,210966.0
2022-08-29 09:35:00,112.48,112.86,112.24,112.61,84997.0,101.2798,101.622,101.0637,101.3969,84997.0
2022-08-29 09:40:00,112.61,113.39,112.58,113.37,72476.0,101.3969,102.0992,101.3698,102.0812,72476.0
2022-08-29 09:45:00,113.41,113.79,113.28,113.78,66057.0,102.1172,102.4594,102.0001,102.4504,66057.0
2022-08-29 09:50:00,113.79,114.18,113.76,114.12,88498.0,102.4594,102.8105,102.4324,102.7565,88498.0
2022-08-29 09:55:00,114.13,114.7,113.92,114.6,46136.0,102.7655,103.2788,102.5764,103.1887,46136.0
2022-08-29 10:00:00,114.58,114.87,114.48,114.62,81757.0,103.1707,103.4318,103.0807,103.2067,81757.0
2022-08-29 10:05:00,114.61,115.37,114.56,115.2,132115.0,103.1977,103.882,103.1527,103.729,132115.0
2022-08-29 10:10:00,115.2,115.47,115.07,115.15,56835.0,103.729,103.9721,103.6119,103.6839,56835.0
2022-08-29 10:15:00,115.12,115.2,114.76,114.96,54672.0,103.6569,103.729,103.3328,103.5129,54672.0
2022-08-29 10:20:00,114.96,115.17,114.51,114.52,92994.0,103.5129,103.702,103.1077,103.1167,92994.0
2022-08-29 10:25:00,114.52,114.55,114.22,114.28,93098.0,103.1167,103.1437,102.8465,102.9006,93098.0
2022-08-29 10:30:00,114.29,114.52,114.19,114.26,80632.0,102.9096,103.1167,102.8195,102.8826,80632.0
2022-08-29 10:35:00,114.26,114.42,113.97,114.25,85745.0,102.8826,103.0266,102.6214,102.8736,85745.0
2022-08-29 10:40:00,114.25,114.66,114.25,114.66,36712.0,102.8736,103.2427,102.8736,103.2427,36712.0
2022-08-29 10:45:00,114.66,114.88,114.49,114.79,50564.0,103.2427,103.4408,103.0897,103.3598,50564.0
2022-08-29 10:50:00,114.81,114.86,114.38,114.44,48148.0,103.3778,103.4228,102.9906,103.0446,48148.0
2022-08-29 10:55:00,114.42,114.42,114.02,114.16,43302.0,103.0266,103.0266,102.6665,102.7925,43302.0
2022-08-29 11:00:00,114.15,114.33,114.02,114.06,38349.0,102.7835,102.9456,102.6665,102.7025,38349.0
2022-08-29 11:05:00,114.07,114.1,113.53,113.8,67931.0,102.7115,102.7385,102.2253,102.4684,67931.0
2022-08-29 11:10:00,113.78,113.88,113.54,113.83,28362.0,102.4504,102.5404,102.2343,102.4954,28362.0
2022-08-29 11:15:00,113.82,114.21,113.74,114.07,43789.0,102.4864,102.8375,102.4143,102.7115,43789.0
2022-08-29 11:20:00,114.03,114.16,113.98,114.08,45608.0,102.6755,102.7925,102.6304,102.7205,45608.0
2022-08-29 11:25:00,114.07,114.17,113.96,114.1,55658.0,102.7115,102.8015,102.6124,102.7385,55658.0
2022-08-29 11:30:00,114.09,114.18,113.97,114.11,32795.0,102.7295,102.8105,102.6214,102.7475,32795.0
2022-08-29 11:35:00,114.1,114.33,114.02,114.29,145910.0,102.7385,102.9456,102.6665,102.9096,145910.0
2022-08-29 11:40:00,114.31,114.58,114.26,114.48,35030.0,102.9276,103.1707,102.8826,103.0807,35030.0
2022-08-29 11:45:00,114.41,114.58,114.32,114.5,22029.0,103.0176,103.1707,102.9366,103.0987,22029.0
2022-08-29 11:50:00,114.53,114.73,114.43,114.61,61436.0,103.1257,103.3058,103.0356,103.1977,61436.0
2022-08-29 11:55:00,114.61,114.71,114.45,114.53,29742.0,103.1977,103.2878,103.0536,103.1257,29742.0
2022-08-29 12:00:00,114.56,114.76,114.49,114.64,50407.0,103.1527,103.3328,103.0897,103.2247,50407.0
2022-08-29 12:05:00,114.64,114.68,114.28,114.42,47414.0,103.2247,103.2607,102.9006,103.0266,47414.0
2022-08-29 12:10:00,114.39,114.45,114.15,114.41,35622.0,102.9996,103.0536,102.7835,103.0176,35622.0
2022-08-29 12:15:00,114.4,114.8,114.35,114.64,29390.0,103.0086,103.3688,102.9636,103.2247,29390.0
2022-08-29 12:20:00,114.61,114.71,114.53,114.67,25519.0,103.1977,103.2878,103.1257,103.2517,25519.0
2022-08-29 12:25:00,114.68,114.93,114.68,114.9,61919.0,103.2607,103.4858,103.2607,103.4588,61919.0
2022-08-29 12:30:00,114.91,114.91,114.54,114.7,41101.0,103.4678,103.4678,103.1347,103.2788,41101.0
2022-08-29 12:35:00,114.67,114.91,114.55,114.83,64142.0,103.2517,103.4678,103.1437,103.3958,64142.0
2022-08-29 12:40:00,114.82,114.87,114.55,114.67,19104.0,103.3868,103.4318,103.1437,103.2517,19104.0
2022-08-29 12:45:00,114.65,114.84,114.62,114.74,17140.0,103.2337,103.4048,103.2067,103.3148,17140.0
2022-08-29 12:50:00,114.74,114.89,114.65,114.78,25924.0,103.3148,103.4498,103.2337,103.3508,25924.0
2022-08-29 12:55:00,114.79,114.89,114.73,114.82,11772.0,103.3598,103.4498,103.3058,103.3868,11772.0
2022-08-29 13:00:00,114.82,115.05,114.82,114.95,29850.0,103.3868,103.5939,103.3868,103.5039,29850.0
2022-08-29 13:05:00,114.98,115.18,114.95,114.95,29163.0,103.5309,103.711,103.5039,103.5039,29163.0
2022-08-29 13:10:00,114.97,115.07,114.84,114.84,22394.0,103.5219,103.6119,103.4048,103.4048,22394.0
2022-08-29 13:15:00,114.84,114.85,114.66,114.68,27347.0,103.4048,103.4138,103.2427,103.2607,27347.0
2022-08-29 13:20:00,114.71,114.94,114.71,114.85,19216.0,103.2878,103.4949,103.2878,103.4138,19216.0
2022-08-29 13:25:00,114.89,115.11,114.88,115.04,29157.0,103.4498,103.6479,103.4408,103.5849,29157.0
2022-08-29 13:30:00,115.01,115.16,115.01,115.15,32435.0,103.5579,103.6929,103.5579,103.6839,32435.0
2022-08-29 13:35:00,115.15,115.25,115.12,115.2,30906.0,103.6839,103.774,103.6569,103.729,30906.0
2022-08-29 13:40:00,115.21,115.34,115.15,115.31,37149.0,103.738,103.855,103.6839,103.828,37149.0
2022-08-29 13:45:00,115.32,115.33,115.03,115.04,30964.0,103.837,103.846,103.5759,103.5849,30964.0
2022-08-29 13:50:00,115.02,115.19,114.99,115.08,19407.0,103.5669,103.72,103.5399,103.6209,19407.0
2022-08-29 13:55:00,115.04,115.42,114.97,115.42,27911.0,103.5849,103.9271,103.5219,103.9271,27911.0
2022-08-29 14:00:00,115.42,115.46,115.21,115.23,26857.0,103.9271,103.9631,103.738,103.756,26857.0
2022-08-29 14:05:00,115.23,115.27,115.04,115.08,42142.0,103.756,103.792,103.5849,103.6209,42142.0
2022-08-29 14:10:00,115.07,115.28,115.02,115.08,22239.0,103.6119,103.801,103.5669,103.6209,22239.0
2022-08-29 14:15:00,115.05,115.11,114.91,114.98,27821.0,103.5939,103.6479,103.4678,103.5309,27821.0
2022-08-29 14:20:00,114.99,115.2,114.87,115.16,23683.0,103.5399,103.729,103.4318,103.6929,23683.0
2022-08-29 14:25:00,115.21,115.23,115.05,115.06,33246.0,103.738,103.756,103.5939,103.6029,33246.0
2022-08-29 14:30:00,115.04,115.14,114.93,115.13,21762.0,103.5849,103.6749,103.4858,103.6659,21762.0
2022-08-29 14:35:00,115.12,115.31,115.07,115.07,20395.0,103.6569,103.828,103.6119,103.6119,20395.0
2022-08-29 14:40:00,115.08,115.23,115.06,115.14,30783.0,103.6209,103.756,103.6029,103.6749,30783.0
2022-08-29 14:45:00,115.13,115.16,114.9,115.07,23396.0,103.6659,103.6929,103.4588,103.6119,23396.0
2022-08-29 14:50:00,115.06,115.11,114.83,114.84,26964.0,103.6029,103.6479,103.3958,103.4048,26964.0
2022-08-29 14:55:00,114.83,115.0,114.75,114.99,42367.0,103.3958,103.5489,103.3238,103.5399,42367.0
2022-08-29 15:00:00,114.96,115.14,114.93,115.0,20775.0,103.5129,103.6749,103.4858,103.5489,20775.0
2022-08-29 15:05:00,115.0,115.13,114.87,115.13,28921.0,103.5489,103.6659,103.4318,103.6659,28921.0
2022-08-29 15:10:00,115.14,115.14,114.82,114.82,33900.0,103.6749,103.6749,103.3868,103.3868,33900.0
2022-08-29 15:15:00,114.81,114.81,114.63,114.7,45174.0,103.3778,103.3778,103.2157,103.2788,45174.0
2022-08-29 15:20:00,114.7,114.7,114.58,114.65,32475.0,103.2788,103.2788,103.1707,103.2337,32475.0
2022-08-29 15:25:00,114.64,114.64,114.37,114.37,27081.0,103.2247,103.2247,102.9816,102.9816,27081.0
2022-08-29 15:30:00,114.37,114.59,114.25,114.55,51436.0,102.9816,103.1797,102.8736,103.1437,51436.0
2022-08-29 15:35:00,114.55,114.68,114.53,114.67,42670.0,103.1437,103.2607,103.1257,103.2517,42670.0
2022-08-29 15:40:00,114.66,114.66,114.23,114.25,135720.0,103.2427,103.2427,102.8556,102.8736,135720.0
2022-08-29 15:45:00,114.24,114.24,114.03,114.05,86420.0,102.8646,102.8646,102.6755,102.6935,86420.0
2022-08-29 15:50:00,114.06,114.07,113.78,113.81,101441.0,102.7025,102.7115,102.4504,102.4774,101441.0
2022-08-29 15:55:00,113.79,113.81,113.26,113.45,318291.0,102.4594,102.4774,101.9821,102.1532,318291.0
2022-08-30 09:30:00,111.32,111.51,110.19,110.94,251144.0,100.2353,100.4064,99.2178,99.8932,251144.0
2022-08-30 09:35:00,110.9,111.47,110.7,111.18,86786.0,99.8571,100.3704,99.6771,100.1093,86786.0
2022-08-30 09:40:00,111.24,111.27,110.76,111.03,75579.0,100.1633,100.1903,99.7311,99.9742,75579.0
2022-08-30 09:45:00,111.0,111.36,110.02,110.27,78963.0,99.9472,100.2713,99.0648,99.2899,78963.0
2022-08-30 09:50:00,110.29,110.31,109.54,109.73,138778.0,99.3079,99.3259,98.6326,98.8036,138778.0
2022-08-30 09:55:00,109.71,110.45,109.66,110.34,62280.0,98.7856,99.4519,98.7406,99.3529,62280.0
2022-08-30 10:00:00,110.35,110.49,110.04,110.23,131483.0,99.3619,99.488,99.0828,99.2539,131483.0
2022-08-30 10:05:00,110.22,110.47,109.94,110.1,73365.0,99.2448,99.47,98.9927,99.1368,73365.0
2022-08-30 10:10:00,110.07,110.23,109.84,110.13,118037.0,99.1098,99.2539,98.9027,99.1638,118037.0
2022-08-30 10:15:00,110.16,110.87,110.02,110.78,98723.0,99.1908,99.8301,99.0648,99.7491,98723.0
2022-08-30 10:20:00,110.78,110.86,110.27,110.57,55945.0,99.7491,99.8211,99.2899,99.56,55945.0
2022-08-30 10:25:00,110.61,110.96,110.5,110.91,34427.0,99.596,99.9112,99.497,99.8661,34427.0
2022-08-30 10:30:00,110.92,111.15,110.34,110.46,58246.0,99.8751,100.0822,99.3529,99.4609,58246.0
2022-08-30 10:35:00,110.43,110.5,110.16,110.36,46804.0,99.4339,99.497,99.1908,99.3709,46804.0
2022-08-30 10:40:00,110.34,110.38,109.77,109.85,39649.0,99.3529,99.3889,98.8397,98.9117,39649.0
2022-08-30 10:45:00,109.82,109.82,108.96,109.28,70983.0,98.8847,98.8847,98.1103,98.3984,70983.0
2022-08-30 10:50:00,109.25,109.68,109.04,109.65,69755.0,98.3714,98.7586,98.1823,98.7316,69755.0
2022-08-30 10:55:00,109.63,109.85,109.49,109.6,47113.0,98.7136,98.9117,98.5875,98.6866,47113.0
2022-08-30 11:00:00,109.58,110.22,109.52,110.01,61171.0,98.6686,99.2448,98.6145,99.0558,61171.0
2022-08-30 11:05:00,110.0,110.15,109.78,110.02,40267.0,99.0468,99.1818,98.8487,99.0648,40267.0
2022-08-30 11:10:00,109.97,109.97,109.46,109.81,42722.0,99.0197,99.0197,98.5605,98.8757,42722.0
2022-08-30 11:15:00,109.79,110.29,109.67,110.21,28851.0,98.8577,99.3079,98.7496,99.2358,28851.0
2022-08-30 11:20:00,110.23,110.31,109.96,110.11,26708.0,99.2539,99.3259,99.0107,99.1458,26708.0
2022-08-30 11:25:00,110.09,110.12,109.62,109.97,25036.0,99.1278,99.1548,98.7046,99.0197,25036.0
2022-08-30 11:30:00,109.97,110.02,109.64,109.84,36373.0,99.0197,99.0648,98.7226,98.9027,36373.0
2022-08-30 11:35:00,109.91,109.97,109.71,109.85,29399.0,98.9657,99.0197,98.7856,98.9117,29399.0
2022-08-30 11:40:00,109.81,109.81,109.41,109.55,28839.0,98.8757,98.8757,98.5155,98.6416,28839.0
2022-08-30 11:45:00,109.5,109.55,109.36,109.53,30684.0,98.5965,98.6416,98.4705,98.6236,30684.0
2022-08-30 11:50:00,109.54,109.86,109.23,109.86,33716.0,98.6326,98.9207,98.3534,98.9207,33716.0
2022-08-30 11:55:00,109.82,110.09,109.78,109.89,52539.0,98.8847,99.1278,98.8487,98.9477,52539.0
2022-08-30 12:00:00,109.86,110.15,109.66,109.97,37631.0,98.9207,99.1818,98.7406,99.0197,37631.0
2022-08-30 12:05:00,109.96,110.02,109.69,109.83,34476.0,99.0107,99.0648,98.7676,98.8937,34476.0
2022-08-30 12:10:00,109.82,109.84,109.52,109.63,49689.0,98.8847,98.9027,98.6145,98.7136,49689.0
2022-08-30 12:15:00,109.62,109.66,109.06,109.11,48139.0,98.7046,98.7406,98.2004,98.2454,48139.0
2022-08-30 12:20:00,109.1,109.21,108.93,109.12,44351.0,98.2364,98.3354,98.0833,98.2544,44351.0
2022-08-30 12:25:00,109.1,109.37,108.96,109.33,48854.0,98.2364,98.4795,98.1103,98.4435,48854.0
2022-08-30 12:30:00,109.35,109.35,108.9,109.02,31613.0,98.4615,98.4615,98.0563,98.1643,31613.0
2022-08-30 12:35:00,108.98,109.52,108.94,109.47,34387.0,98.1283,98.6145,98.0923,98.5695,34387.0
2022-08-30 12:40:00,109.49,109.49,109.06,109.19,40269.0,98.5875,98.5875,98.2004,98.3174,40269.0
2022-08-30 12:45:00,109.19,109.34,109.05,109.23,48387.0,98.3174,98.4525,98.1913,98.3534,48387.0
2022-08-30 12:50:00,109.25,109.63,109.17,109.62,41037.0,98.3714,98.7136,98.2994,98.7046,41037.0
2022-08-30 12:55:00,109.6,109.97,109.6,109.86,38869.0,98.6866,99.0197,98.6866,98.9207,38869.0
2022-08-30 13:00:00,109.85,110.04,109.68,110.04,38821.0,98.9117,99.0828,98.7586,99.0828,38821.0
2022-08-30 13:05:00,110.02,110.19,109.94,110.01,44590.0,99.0648,99.2178,98.9927,99.0558,44590.0
2022-08-30 13:10:00,109.99,110.09,109.47,109.55,38256.0,99.0377,99.1278,98.5695,98.6416,38256.0
2022-08-30 13:15:00,109.53,109.62,109.43,109.54,28867.0,98.6236,98.7046,98.5335,98.6326,28867.0
2022-08-30 13:20:00,109.55,109.92,109.55,109.92,25034.0,98.6416,98.9747,98.6416,98.9747,25034.0
2022-08-30 13:25:00,109.92,110.1,109.78,110.1,25619.0,98.9747,99.1368,98.8487,99.1368,25619.0
2022-08-30 13:30:00,110.09,110.18,109.9,110.12,44519.0,99.1278,99.2088,98.9567,99.1548,44519.0
2022-08-30 13:35:00,110.1,110.16,109.72,109.84,47667.0,99.1368,99.1908,98.7946,98.9027,47667.0
2022-08-30 13:40:00,109.84,109.93,109.65,109.75,19196.0,98.9027,98.9837,98.7316,98.8216,19196.0
2022-08-30 13:45:00,109.73,110.39,109.73,110.36,46394.0,98.8036,99.3979,98.8036,99.3709,46394.0
2022-08-30 13:50:00,110.36,110.49,110.19,110.32,45562.0,99.3709,99.488,99.2178,99.3349,45562.0
2022-08-30 13:55:00,110.31,110.44,110.08,110.26,34179.0,99.3259,99.4429,99.1188,99.2809,34179.0
2022-08-30 14:00:00,110.26,110.39,110.05,110.18,23819.0,99.2809,99.3979,99.0918,99.2088,23819.0
2022-08-30 14:05:00,110.14,110.22,110.02,110.06,19863.0,99.1728,99.2448,99.0648,99.1008,19863.0
2022-08-30 14:10:00,110.09,110.34,110.02,110.18,40964.0,99.1278,99.3529,99.0648,99.2088,40964.0
2022-08-30 14:15:00,110.19,110.52,110.19,110.41,29288.0,99.2178,99.515,99.2178,99.4159,29288.0
2022-08-30 14:20:00,110.41,110.58,110.27,110.37,30861.0,99.4159,99.569,99.2899,99.3799,30861.0
2022-08-30 14:25:00,110.38,110.41,110.03,110.04,33827.0,99.3889,99.4159,99.0738,99.0828,33827.0
2022-08-30 14:30:00,110.06,110.25,109.73,109.73,39082.0,99.1008,99.2719,98.8036,98.8036,39082.0
2022-08-30 14:35:00,109.75,109.88,109.59,109.84,37854.0,98.8216,98.9387,98.6776,98.9027,37854.0
2022-08-30 14:40:00,109.91,109.97,109.83,109.83,27016.0,98.9657,99.0197,98.8937,98.8937,27016.0
2022-08-30 14:45:00,109.84,109.92,109.75,109.87,25800.0,98.9027,98.9747,98.8216,98.9297,25800.0
2022-08-30 14:50:00,109.87,109.87,109.62,109.66,27935.0,98.9297,98.9297,98.7046,98.7406,27935.0
2022-08-30 14:55:00,109.66,109.71,109.52,109.56,33981.0,98.7406,98.7856,98.6145,98.6506,33981.0
2022-08-30 15:00:00,109.55,109.82,109.42,109.61,36148.0,98.6416,98.8847,98.5245,98.6956,36148.0
2022-08-30 15:05:00,109.6,109.97,109.59,109.96,37514.0,98.6866,99.0197,98.6776,99.0107,37514.0
2022-08-30 15:10:00,109.96,110.16,109.91,110.03,31298.0,99.0107,99.1908,98.9657,99.0738,31298.0
2022-08-30 15:15:00,110.04,110.08,109.89,110.06,37303.0,99.0828,99.1188,98.9477,99.1008,37303.0
2022-08-30 15:20:00,110.05,110.27,109.89,110.26,29130.0,99.0918,99.2899,98.9477,99.2809,29130.0
2022-08-30 15:25:00,110.25,110.28,110.03,110.11,39721.0,99.2719,99.2989,99.0738,99.1458,39721.0
2022-08-30 15:30:00,110.11,110.13,109.81,110.06,60320.0,99.1458,99.1638,98.8757,99.1008,60320.0
2022-08-30 15:35:00,110.08,110.37,110.08,110.25,64221.0,99.1188,99.3799,99.1188,99.2719,64221.0
2022-08-30 15:40:00,110.25,110.64,110.15,110.64,81076.0,99.2719,99.623,99.1818,99.623,81076.0
2022-08-30 15:45:00,110.65,110.69,110.07,110.21,114326.0,99.632,99.668,99.1098,99.2358,114326.0
2022-08-30 15:50:00,110.2,110.5,110.15,110.27,137998.0,99.2268,99.497,99.1818,99.2899,137998.0
2022-08-30 15:55:00,110.26,110.64,110.25,110.49,360189.0,99.2809,99.623,99.2719,99.488,360189.0
2022-08-31 09:30:00,107.85,108.09,107.33,107.34,147583.0,97.1108,97.3269,96.6426,96.6516,147583.0
2022-08-31 09:35:00,107.29,108.21,107.05,108.18,66011.0,96.6066,97.435,96.3905,97.408,66011.0
2022-08-31 09:40:00,108.28,108.89,107.88,108.89,63152.0,97.498,98.0473,97.1379,98.0473,63152.0
2022-08-31 09:45:00,108.86,109.22,108.54,108.58,70365.0,98.0203,98.3444,97.7321,97.7681,70365.0
2022-08-31 09:50:00,108.55,108.8,108.31,108.73,76065.0,97.7411,97.9662,97.525,97.9032,76065.0
2022-08-31 09:55:00,108.75,108.79,108.2,108.33,35894.0,97.9212,97.9572,97.426,97.543,35894.0
2022-08-31 10:00:00,108.27,108.53,107.86,108.42,50286.0,97.489,97.7231,97.1198,97.6241,50286.0
2022-08-31 10:05:00,108.43,109.32,108.34,108.73,60867.0,97.6331,98.4345,97.552,97.9032,60867.0
2022-08-31 10:10:00,108.75,109.21,108.61,109.03,53571.0,97.9212,98.3354,97.7952,98.1733,53571.0
2022-08-31 10:15:00,109.08,109.59,108.79,109.55,48538.0,98.2184,98.6776,97.9572,98.6416,48538.0
2022-08-31 10:20:00,109.64,109.65,109.28,109.63,41632.0,98.7226,98.7316,98.3984,98.7136,41632.0
2022-08-31 10:25:00,109.67,109.98,109.54,109.58,49601.0,98.7496,99.0287,98.6326,98.6686,49601.0
2022-08-31 10:30:00,109.64,110.12,109.26,109.33,39016.0,98.7226,99.1548,98.3804,98.4435,39016.0
2022-08-31 10:35:00,109.3,109.46,109.0,109.37,34288.0,98.4165,98.5605,98.1463,98.4795,34288.0
2022-08-31 10:40:00,109.36,110.39,109.24,110.31,43325.0,98.4705,99.3979,98.3624,99.3259,43325.0
2022-08-31 10:45:00,110.32,110.79,110.32,110.59,37219.0,99.3349,99.7581,99.3349,99.578,37219.0
2022-08-31 10:50:00,110.58,110.85,110.51,110.54,28988.0,99.569,99.8121,99.506,99.533,28988.0
2022-08-31 10:55:00,110.54,110.8,110.16,110.23,27879.0,99.533,99.7671,99.1908,99.2539,27879.0
2022-08-31 11:00:00,110.25,110.38,109.98,110.13,34178.0,99.2719,99.3889,99.0287,99.1638,34178.0
2022-08-31 11:05:00,110.15,110.17,109.79,110.1,23975.0,99.1818,99.1998,98.8577,99.1368,23975.0
2022-08-31 11:10:00,110.09,110.69,109.97,110.58,33736.0,99.1278,99.668,99.0197,99.569,33736.0
2022-08-31 11:15:00,110.57,110.92,110.32,110.92,18486.0,99.56,99.8751,99.3349,99.8751,18486.0
2022-08-31 11:20:00,110.9,111.05,110.66,110.97,44378.0,99.8571,99.9922,99.641,99.9202,44378.0
2022-08-31 11:25:00,111.01,111.19,110.64,110.69,33720.0,99.9562,100.1183,99.623,99.668,33720.0
2022-08-31 11:30:00,110.62,111.01,110.61,110.98,39071.0,99.605,99.9562,99.596,99.9292,39071.0
2022-08-31 11:35:00,110.93,111.25,110.86,111.13,29409.0,99.8841,100.1723,99.8211,100.0642,29409.0
2022-08-31 11:40:00,111.12,111.33,111.1,111.23,28980.0,100.0552,100.2443,100.0372,100.1543,28980.0
2022-08-31 11:45:00,111.19,111.31,111.09,111.15,29088.0,100.1183,100.2263,100.0282,100.0822,29088.0
2022-08-31 11:50:00,111.14,111.17,111.01,111.15,23556.0,100.0732,100.1003,99.9562,100.0822,23556.0
2022-08-31 11:55:00,111.13,111.61,111.13,111.53,38266.0,100.0642,100.4964,100.0642,100.4244,38266.0
2022-08-31 12:00:00,111.62,111.87,111.48,111.54,43412.0,100.5054,100.7305,100.3794,100.4334,43412.0
2022-08-31 12:05:00,111.53,111.56,111.24,111.26,28047.0,100.4244,100.4514,100.1633,100.1813,28047.0
2022-08-31 12:10:00,111.29,111.63,111.24,111.57,31905.0,100.2083,100.5144,100.1633,100.4604,31905.0
2022-08-31 12:15:00,111.53,111.82,111.53,111.74,22951.0,100.4244,100.6855,100.4244,100.6135,22951.0
2022-08-31 12:20:00,111.78,111.78,111.26,111.26,22707.0,100.6495,100.6495,100.1813,100.1813,22707.0
2022-08-31 12:25:00,111.32,111.48,111.21,111.31,17792.0,100.2353,100.3794,100.1363,100.2263,17792.0
2022-08-31 12:30:00,111.33,111.47,111.17,111.35,19579.0,100.2443,100.3704,100.1003,100.2623,19579.0
2022-08-31 12:35:00,111.36,111.39,111.08,111.15,25731.0,100.2713,100.2983,100.0192,100.0822,25731.0
2022-08-31 12:40:00,111.22,111.22,111.04,111.14,24074.0,100.1453,100.1453,99.9832,100.0732,24074.0
2022-08-31 12:45:00,111.08,111.23,110.98,111.22,21991.0,100.0192,100.1543,99.9292,100.1453,21991.0
2022-08-31 12:50:00,111.24,111.44,111.19,111.41,17798.0,100.1633,100.3434,100.1183,100.3164,17798.0
2022-08-31 12:55:00,111.38,111.45,111.15,111.38,16747.0,100.2893,100.3524,100.0822,100.2893,16747.0
2022-08-31 13:00:00,111.33,111.33,111.07,111.09,28030.0,100.2443,100.2443,100.0102,100.0282,28030.0
2022-08-31 13:05:00,111.07,111.54,111.01,111.34,33460.0,100.0102,100.4334,99.9562,100.2533,33460.0
2022-08-31 13:10:00,111.27,111.63,111.27,111.62,19373.0,100.1903,100.5144,100.1903,100.5054,19373.0
2022-08-31 13:15:00,111.6,111.77,111.5,111.53,20602.0,100.4874,100.6405,100.3974,100.4244,20602.0
2022-08-31 13:20:00,111.53,111.65,111.42,111.49,21818.0,100.4244,100.5325,100.3254,100.3884,21818.0
2022-08-31 13:25:00,111.49,111.5,111.31,111.42,17853.0,100.3884,100.3974,100.2263,100.3254,17853.0
2022-08-31 13:30:00,111.44,111.66,111.39,111.65,15546.0,100.3434,100.5415,100.2983,100.5325,15546.0
2022-08-31 13:35:00,111.68,111.7,111.35,111.44,20709.0,100.5595,100.5775,100.2623,100.3434,20709.0
2022-08-31 13:40:00,111.42,111.42,111.2,111.32,18989.0,100.3254,100.3254,100.1273,100.2353,18989.0
2022-08-31 13:45:00,111.32,111.38,111.14,111.2,16156.0,100.2353,100.2893,100.0732,100.1273,16156.0
2022-08-31 13:50:00,111.19,111.38,111.19,111.35,18280.0,100.1183,100.2893,100.1183,100.2623,18280.0
2022-08-31 13:55:00,111.33,111.33,111.0,111.0,14144.0,100.2443,100.2443,99.9472,99.9472,14144.0
2022-08-31 14:00:00,111.0,111.17,110.93,110.98,20132.0,99.9472,100.1003,99.8841,99.9292,20132.0
2022-08-31 14:05:00,110.95,111.09,110.88,111.04,41053.0,99.9022,100.0282,99.8391,99.9832,41053.0
2022-08-31 14:10:00,111.06,111.21,111.04,111.05,20100.0,100.0012,100.1363,99.9832,99.9922,20100.0
2022-08-31 14:15:00,111.08,111.12,110.84,110.84,21766.0,100.0192,100.0552,99.8031,99.8031,21766.0
2022-08-31 14:20:00,110.89,110.92,110.78,110.86,36291.0,99.8481,99.8751,99.7491,99.8211,36291.0
2022-08-31 14:25:00,110.83,110.83,110.52,110.54,19435.0,99.7941,99.7941,99.515,99.533,19435.0
2022-08-31 14:30:00,110.53,110.68,110.48,110.59,20619.0,99.524,99.659,99.479,99.578,20619.0
2022-08-31 14:35:00,110.59,110.6,110.4,110.4,23864.0,99.578,99.587,99.4069,99.4069,23864.0
2022-08-31 14:40:00,110.38,110.44,110.15,110.25,27870.0,99.3889,99.4429,99.1818,99.2719,27870.0
2022-08-31 14:45:00,110.25,110.4,110.19,110.33,29896.0,99.2719,99.4069,99.2178,99.3439,29896.0
2022-08-31 14:50:00,110.33,110.39,110.18,110.38,31034.0,99.3439,99.3979,99.2088,99.3889,31034.0
2022-08-31 14:55:00,110.38,110.48,110.31,110.41,35995.0,99.3889,99.479,99.3259,99.4159,35995.0
2022-08-31 15:00:00,110.42,110.43,110.21,110.35,28487.0,99.4249,99.4339,99.2358,99.3619,28487.0
2022-08-31 15:05:00,110.33,110.58,110.2,110.47,34819.0,99.3439,99.569,99.2268,99.47,34819.0
2022-08-31 15:10:00,110.46,110.69,110.42,110.67,23045.0,99.4609,99.668,99.4249,99.65,23045.0
2022-08-31 15:15:00,110.67,110.77,110.44,110.44,36843.0,99.65,99.7401,99.4429,99.4429,36843.0
2022-08-31 15:20:00,110.43,110.49,110.28,110.3,41303.0,99.4339,99.488,99.2989,99.3169,41303.0
2022-08-31 15:25:00,110.29,110.6,110.29,110.44,50462.0,99.3079,99.587,99.3079,99.4429,50462.0
2022-08-31 15:30:00,110.43,110.51,109.98,109.98,70565.0,99.4339,99.506,99.0287,99.0287,70565.0
2022-08-31 15:35:00,109.98,110.28,109.95,110.05,69939.0,99.0287,99.2989,99.0017,99.0918,69939.0
2022-08-31 15:40:00,110.07,110.36,109.95,110.27,97560.0,99.1098,99.3709,99.0017,99.2899,97560.0
2022-08-31 15:45:00,110.28,110.47,110.18,110.26,113458.0,99.2989,99.47,99.2088,99.2809,113458.0
2022-08-31 15:50:00,110.3,110.35,110.06,110.1,110495.0,99.3169,99.3619,99.1008,99.1368,110495.0
2022-08-31 15:55:00,110.09,110.1,109.29,109.45,564977.0,99.1278,99.1368,98.4075,98.5515,564977.0
2022-09-01 09:30:00,107.78,108.06,107.36,107.38,238611.0,97.0478,97.2999,96.6696,96.6876,238611.0
2022-09-01 09:35:00,107.41,107.41,106.7,107.35,80992.0,96.7147,96.7147,96.0754,96.6606,80992.0
2022-09-01 09:40:00,107.3,107.86,107.14,107.59,73029.0,96.6156,97.1198,96.4715,96.8767,73029.0
2022-09-01 09:45:00,107.55,107.63,106.98,107.05,64290.0,96.8407,96.9127,96.3275,96.3905,64290.0
2022-09-01 09:50:00,107.03,107.09,106.53,106.65,103712.0,96.3725,96.4265,95.9223,96.0303,103712.0
2022-09-01 09:55:00,106.67,106.67,106.06,106.42,81294.0,96.0483,96.0483,95.4991,95.8232,81294.0
2022-09-01 10:00:00,106.3,106.6,106.13,106.14,61593.0,95.7152,95.9853,95.5621,95.5711,61593.0
2022-09-01 10:05:00,106.1,106.23,105.74,106.12,78657.0,95.5351,95.6522,95.2109,95.5531,78657.0
2022-09-01 10:10:00,106.12,106.67,106.07,106.61,53378.0,95.5531,96.0483,95.5081,95.9943,53378.0
2022-09-01 10:15:00,106.6,106.9,106.29,106.85,51932.0,95.9853,96.2554,95.7062,96.2104,51932.0
2022-09-01 10:20:00,106.82,107.89,106.8,107.85,88774.0,96.1834,97.1469,96.1654,97.1108,88774.0
2022-09-01 10:25:00,107.91,108.32,107.73,108.17,127911.0,97.1649,97.534,97.0028,97.399,127911.0
2022-09-01 10:30:00,108.15,108.16,107.65,107.68,84923.0,97.381,97.39,96.9308,96.9578,84923.0
2022-09-01 10:35:00,107.67,108.5,107.65,108.0,45467.0,96.9488,97.6961,96.9308,97.2459,45467.0
2022-09-01 10:40:00,108.03,108.24,107.81,107.86,42177.0,97.2729,97.462,97.0748,97.1198,42177.0
2022-09-01 10:45:00,107.86,108.01,107.65,107.76,44260.0,97.1198,97.2549,96.9308,97.0298,44260.0
2022-09-01 10:50:00,107.72,108.0,107.56,107.87,43798.0,96.9938,97.2459,96.8497,97.1288,43798.0
2022-09-01 10:55:00,107.89,108.14,107.88,108.02,45798.0,97.1469,97.372,97.1379,97.2639,45798.0
2022-09-01 11:00:00,108.03,108.24,107.86,108.2,32662.0,97.2729,97.462,97.1198,97.426,32662.0
2022-09-01 11:05:00,108.21,108.83,108.21,108.7,48334.0,97.435,97.9933,97.435,97.8762,48334.0
2022-09-01 11:10:00,108.69,108.78,108.34,108.47,38453.0,97.8672,97.9482,97.552,97.6691,38453.0
2022-09-01 11:15:00,108.44,108.8,108.4,108.66,48811.0,97.6421,97.9662,97.6061,97.8402,48811.0
2022-09-01 11:20:00,108.6,108.62,108.03,108.06,70472.0,97.7862,97.8042,97.2729,97.2999,70472.0
2022-09-01 11:25:00,108.03,108.49,107.99,108.28,56612.0,97.2729,97.6871,97.2369,97.498,56612.0
2022-09-01 11:30:00,108.3,108.5,108.11,108.5,42811.0,97.516,97.6961,97.3449,97.6961,42811.0
2022-09-01 11:35:00,108.54,108.74,108.36,108.7,39112.0,97.7321,97.9122,97.5701,97.8762,39112.0
2022-09-01 11:40:00,108.7,108.84,108.5,108.54,34677.0,97.8762,98.0023,97.6961,97.7321,34677.0
2022-09-01 11:45:00,108.53,108.94,108.51,108.81,35942.0,97.7231,98.0923,97.7051,97.9752,35942.0
2022-09-01 11:50:00,108.82,108.86,108.54,108.7,26642.0,97.9843,98.0203,97.7321,97.8762,26642.0
2022-09-01 11:55:00,108.73,108.81,108.39,108.79,34742.0,97.9032,97.9752,97.5971,97.9572,34742.0
2022-09-01 12:00:00,108.8,108.9,108.54,108.67,22655.0,97.9662,98.0563,97.7321,97.8492,22655.0
2022-09-01 12:05:00,108.65,108.84,108.58,108.78,20064.0,97.8312,98.0023,97.7681,97.9482,20064.0
2022-09-01 12:10:00,108.74,108.74,108.52,108.65,23835.0,97.9122,97.9122,97.7141,97.8312,23835.0
2022-09-01 12:15:00,108.66,108.69,108.35,108.48,27316.0,97.8402,97.8672,97.5611,97.6781,27316.0
2022-09-01 12:20:00,108.48,108.49,108.09,108.18,28957.0,97.6781,97.6871,97.3269,97.408,28957.0
2022-09-01 12:25:00,108.18,108.43,108.16,108.18,25488.0,97.408,97.6331,97.39,97.408,25488.0
2022-09-01 12:30:00,108.2,108.24,107.96,107.96,19347.0,97.426,97.462,97.2099,97.2099,19347.0
2022-09-01 12:35:00,107.93,107.93,107.49,107.56,40196.0,97.1829,97.1829,96.7867,96.8497,40196.0
2022-09-01 12:40:00,107.55,107.56,107.33,107.44,34745.0,96.8407,96.8497,96.6426,96.7417,34745.0
2022-09-01 12:45:00,107.48,107.57,107.25,107.51,35333.0,96.7777,96.8587,96.5706,96.8047,35333.0
2022-09-01 12:50:00,107.52,107.55,107.18,107.2,23476.0,96.8137,96.8407,96.5076,96.5256,23476.0
2022-09-01 12:55:00,107.19,107.35,107.06,107.07,24469.0,96.5166,96.6606,96.3995,96.4085,24469.0
2022-09-01 13:00:00,107.06,107.19,106.96,106.99,37346.0,96.3995,96.5166,96.3095,96.3365,37346.0
2022-09-01 13:05:00,106.99,107.05,106.81,106.97,59214.0,96.3365,96.3905,96.1744,96.3185,59214.0
2022-09-01 13:10:00,106.96,106.98,106.64,106.65,34307.0,96.3095,96.3275,96.0213,96.0303,34307.0
2022-09-01 13:15:00,106.62,107.38,106.59,107.31,34061.0,96.0033,96.6876,95.9763,96.6246,34061.0
2022-09-01 13:20:00,107.31,107.77,107.31,107.69,34384.0,96.6246,97.0388,96.6246,96.9668,34384.0
2022-09-01 13:25:00,107.72,107.84,107.61,107.75,21259.0,96.9938,97.1018,96.8947,97.0208,21259.0
2022-09-01 13:30:00,107.8,107.8,107.56,107.56,20035.0,97.0658,97.0658,96.8497,96.8497,20035.0
2022-09-01 13:35:00,107.55,107.69,107.27,107.54,92929.0,96.8407,96.9668,96.5886,96.8317,92929.0
2022-09-01 13:40:00,107.55,107.55,107.35,107.45,26032.0,96.8407,96.8407,96.6606,96.7507,26032.0
2022-09-01 13:45:00,107.45,107.45,107.18,107.21,26529.0,96.7507,96.7507,96.5076,96.5346,26529.0
2022-09-01 13:50:00,107.17,107.36,107.15,107.35,82978.0,96.4986,96.6696,96.4805,96.6606,82978.0
2022-09-01 13:55:00,107.34,107.39,106.91,106.94,111955.0,96.6516,96.6966,96.2644,96.2915,111955.0
2022-09-01 14:00:00,106.95,107.08,106.85,107.04,49310.0,96.3005,96.4175,96.2104,96.3815,49310.0
2022-09-01 14:05:00,107.06,107.1,106.78,106.89,33033.0,96.3995,96.4355,96.1474,96.2464,33033.0
2022-09-01 14:10:00,106.9,107.09,106.73,106.93,30333.0,96.2554,96.4265,96.1024,96.2824,30333.0
2022-09-01 14:15:00,106.91,107.37,106.89,107.34,30429.0,96.2644,96.6786,96.2464,96.6516,30429.0
2022-09-01 14:20:00,107.32,107.63,107.31,107.61,28627.0,96.6336,96.9127,96.6246,96.8947,28627.0
2022-09-01 14:25:00,107.6,107.74,107.51,107.74,40996.0,96.8857,97.0118,96.8047,97.0118,40996.0
2022-09-01 14:30:00,107.75,107.91,107.72,107.79,35148.0,97.0208,97.1649,96.9938,97.0568,35148.0
2022-09-01 14:35:00,107.77,107.87,107.73,107.81,85197.0,97.0388,97.1288,97.0028,97.0748,85197.0
2022-09-01 14:40:00,107.8,107.96,107.61,107.65,32679.0,97.0658,97.2099,96.8947,96.9308,32679.0
2022-09-01 14:45:00,107.66,107.86,107.6,107.69,33608.0,96.9398,97.1198,96.8857,96.9668,33608.0
2022-09-01 14:50:00,107.7,107.79,107.57,107.79,34431.0,96.9758,97.0568,96.8587,97.0568,34431.0
2022-09-01 14:55:00,107.79,107.88,107.52,107.52,76942.0,97.0568,97.1379,96.8137,96.8137,76942.0
2022-09-01 15:00:00,107.49,107.68,107.43,107.44,26209.0,96.7867,96.9578,96.7327,96.7417,26209.0
2022-09-01 15:05:00,107.45,107.78,107.42,107.63,28774.0,96.7507,97.0478,96.7237,96.9127,28774.0
2022-09-01 15:10:00,107.65,107.8,107.51,107.75,33973.0,96.9308,97.0658,96.8047,97.0208,33973.0
2022-09-01 15:15:00,107.74,107.74,107.24,107.31,37862.0,97.0118,97.0118,96.5616,96.6246,37862.0
2022-09-01 15:20:00,107.3,107.42,107.19,107.32,30691.0,96.6156,96.7237,96.5166,96.6336,30691.0
2022-09-01 15:25:00,107.31,107.34,107.16,107.21,45420.0,96.6246,96.6516,96.4895,96.5346,45420.0
2022-09-01 15:30:00,107.2,107.2,106.92,106.93,50931.0,96.5256,96.5256,96.2734,96.2824,50931.0
2022-09-01 15:35:00,106.91,107.17,106.85,106.95,53726.0,96.2644,96.4986,96.2104,96.3005,53726.0
2022-09-01 15:40:00,106.98,107.02,106.83,106.99,64456.0,96.3275,96.3635,96.1924,96.3365,64456.0
2022-09-01 15:45:00,106.98,107.05,106.72,106.77,79887.0,96.3275,96.3905,96.0934,96.1384,79887.0
2022-09-01 15:50:00,106.78,107.11,106.77,107.09,105804.0,96.1474,96.4445,96.1384,96.4265,105804.0
2022-09-01 15:55:00,107.09,107.66,107.02,107.55,349480.0,96.4265,96.9398,96.3635,96.8407,349480.0
2022-09-02 09:30:00,109.64,110.67,109.0,109.3,302935.0,98.7226,99.65,98.1463,98.4165,302935.0
2022-09-02 09:35:00,109.34,109.92,109.17,109.86,94290.0,98.4525,98.9747,98.2994,98.9207,94290.0
2022-09-02 09:40:00,109.85,110.65,109.44,110.59,50742.0,98.9117,99.632,98.5425,99.578,50742.0
2022-09-02 09:45:00,110.64,110.87,109.58,109.73,89273.0,99.623,99.8301,98.6686,98.8036,89273.0
2022-09-02 09:50:00,109.67,110.22,109.61,110.06,64912.0,98.7496,99.2448,98.6956,99.1008,64912.0
2022-09-02 09:55:00,110.12,110.24,109.7,109.89,74893.0,99.1548,99.2629,98.7766,98.9477,74893.0
2022-09-02 10:00:00,109.91,110.25,109.4,110.14,65079.0,98.9657,99.2719,98.5065,99.1728,65079.0
2022-09-02 10:05:00,110.18,110.55,110.17,110.21,44416.0,99.2088,99.542,99.1998,99.2358,44416.0
2022-09-02 10:10:00,110.25,110.83,110.22,110.63,77331.0,99.2719,99.7941,99.2448,99.614,77331.0
2022-09-02 10:15:00,110.64,110.79,110.42,110.59,52646.0,99.623,99.7581,99.4249,99.578,52646.0
2022-09-02 10:20:00,110.61,111.07,110.59,111.06,50102.0,99.596,100.0102,99.578,100.0012,50102.0
2022-09-02 10:25:00,111.08,111.48,111.03,111.17,88050.0,100.0192,100.3794,99.9742,100.1003,88050.0
2022-09-02 10:30:00,111.18,111.47,111.11,111.29,62075.0,100.1093,100.3704,100.0462,100.2083,62075.0
2022-09-02 10:35:00,111.31,111.36,111.07,111.3,36585.0,100.2263,100.2713,100.0102,100.2173,36585.0
2022-09-02 10:40:00,111.34,111.45,111.11,111.11,44968.0,100.2533,100.3524,100.0462,100.0462,44968.0
2022-09-02 10:45:00,111.13,111.55,111.13,111.49,51777.0,100.0642,100.4424,100.0642,100.3884,51777.0
2022-09-02 10:50:00,111.44,111.52,111.05,111.12,37902.0,100.3434,100.4154,99.9922,100.0552,37902.0
2022-09-02 10:55:00,111.13,111.37,111.12,111.16,33733.0,100.0642,100.2803,100.0552,100.0912,33733.0
2022-09-02 11:00:00,111.14,111.31,110.99,111.27,34539.0,100.0732,100.2263,99.9382,100.1903,34539.0
2022-09-02 11:05:00,111.26,111.28,110.83,110.83,44555.0,100.1813,100.1993,99.7941,99.7941,44555.0
2022-09-02 11:10:00,110.83,110.93,110.66,110.85,33651.0,99.7941,99.8841,99.641,99.8121,33651.0
2022-09-02 11:15:00,110.79,111.12,110.77,111.08,28404.0,99.7581,100.0552,99.7401,100.0192,28404.0
2022-09-02 11:20:00,111.09,111.41,111.09,111.38,26652.0,100.0282,100.3164,100.0282,100.2893,26652.0
2022-09-02 11:25:00,111.4,111.47,111.13,111.34,36111.0,100.3073,100.3704,100.0642,100.2533,36111.0
2022-09-02 11:30:00,111.35,111.65,111.28,111.57,28529.0,100.2623,100.5325,100.1993,100.4604,28529.0
2022-09-02 11:35:00,111.57,111.81,111.55,111.67,55646.0,100.4604,100.6765,100.4424,100.5505,55646.0
2022-09-02 11:40:00,111.67,111.69,111.3,111.45,38385.0,100.5505,100.5685,100.2173,100.3524,38385.0
2022-09-02 11:45:00,111.45,111.68,111.37,111.59,32824.0,100.3524,100.5595,100.2803,100.4784,32824.0
2022-09-02 11:50:00,111.57,111.77,111.5,111.72,34141.0,100.4604,100.6405,100.3974,100.5955,34141.0
2022-09-02 11:55:00,111.73,111.78,111.58,111.63,47140.0,100.6045,100.6495,100.4694,100.5144,47140.0
2022-09-02 12:00:00,111.64,111.95,111.61,111.95,33503.0,100.5235,100.8026,100.4964,100.8026,33503.0
2022-09-02 12:05:00,111.96,112.0,111.74,111.77,59254.0,100.8116,100.8476,100.6135,100.6405,59254.0
2022-09-02 12:10:00,111.76,111.76,111.5,111.51,41391.0,100.6315,100.6315,100.3974,100.4064,41391.0
2022-09-02 12:15:00,111.5,111.74,111.4,111.7,33648.0,100.3974,100.6135,100.3073,100.5775,33648.0
2022-09-02 12:20:00,111.7,111.72,111.16,111.27,34933.0,100.5775,100.5955,100.0912,100.1903,34933.0
2022-09-02 12:25:00,111.27,111.6,111.26,111.48,52881.0,100.1903,100.4874,100.1813,100.3794,52881.0
2022-09-02 12:30:00,111.47,111.47,110.91,111.11,104913.0,100.3704,100.3704,99.8661,100.0462,104913.0
2022-09-02 12:35:00,111.12,111.16,110.94,111.03,54926.0,100.0552,100.0912,99.8932,99.9742,54926.0
2022-09-02 12:40:00,111.04,111.1,110.9,111.05,68075.0,99.9832,100.0372,99.8571,99.9922,68075.0
2022-09-02 12:45:00,111.04,111.32,110.94,111.25,32402.0,99.9832,100.2353,99.8932,100.1723,32402.0
2022-09-02 12:50:00,111.21,111.27,110.97,111.12,22400.0,100.1363,100.1903,99.9202,100.0552,22400.0
2022-09-02 12:55:00,111.12,111.28,110.91,110.92,28089.0,100.0552,100.1993,99.8661,99.8751,28089.0
2022-09-02 13:00:00,110.91,110.91,110.33,110.34,50139.0,99.8661,99.8661,99.3439,99.3529,50139.0
2022-09-02 13:05:00,110.32,110.54,110.26,110.42,21274.0,99.3349,99.533,99.2809,99.4249,21274.0
2022-09-02 13:10:00,110.38,110.69,110.33,110.59,25894.0,99.3889,99.668,99.3439,99.578,25894.0
2022-09-02 13:15:00,110.6,110.85,110.54,110.8,38430.0,99.587,99.8121,99.533,99.7671,38430.0
2022-09-02 13:20:00,110.77,110.77,110.31,110.31,34427.0,99.7401,99.7401,99.3259,99.3259,34427.0
2022-09-02 13:25:00,110.3,110.3,110.07,110.18,30849.0,99.3169,99.3169,99.1098,99.2088,30849.0
2022-09-02 13:30:00,110.18,110.25,109.89,110.03,22887.0,99.2088,99.2719,98.9477,99.0738,22887.0
2022-09-02 13:35:00,110.03,110.43,109.93,110.15,47674.0,99.0738,99.4339,98.9837,99.1818,47674.0
2022-09-02 13:40:00,110.14,110.32,110.13,110.23,14355.0,99.1728,99.3349,99.1638,99.2539,14355.0
2022-09-02 13:45:00,110.23,110.39,109.76,109.77,48517.0,99.2539,99.3979,98.8307,98.8397,48517.0
2022-09-02 13:50:00,109.77,109.93,109.6,109.93,41121.0,98.8397,98.9837,98.6866,98.9837,41121.0
2022-09-02 13:55:00,109.92,109.92,109.49,109.7,121426.0,98.9747,98.9747,98.5875,98.7766,121426.0
2022-09-02 14:00:00,109.68,110.11,109.67,110.05,27400.0,98.7586,99.1458,98.7496,99.0918,27400.0
2022-09-02 14:05:00,110.08,110.18,109.98,110.09,23849.0,99.1188,99.2088,99.0287,99.1278,23849.0
2022-09-02 14:10:00,110.1,110.22,109.98,110.09,25254.0,99.1368,99.2448,99.0287,99.1278,25254.0
2022-09-02 14:15:00,110.11,110.25,109.99,110.2,23695.0,99.1458,99.2719,99.0377,99.2268,23695.0
2022-09-02 14:20:00,110.21,110.33,110.12,110.25,21946.0,99.2358,99.3439,99.1548,99.2719,21946.0
2022-09-02 14:25:00,110.24,110.32,110.0,110.04,27145.0,99.2629,99.3349,99.0468,99.0828,27145.0
2022-09-02 14:30:00,110.03,110.11,109.91,110.02,20335.0,99.0738,99.1458,98.9657,99.0648,20335.0
2022-09-02 14:35:00,110.03,110.18,109.98,110.08,22612.0,99.0738,99.2088,99.0287,99.1188,22612.0
2022-09-02 14:40:00,110.05,110.45,109.97,110.45,24681.0,99.0918,99.4519,99.0197,99.4519,24681.0
2022-09-02 14:45:00,110.44,110.45,110.29,110.37,25691.0,99.4429,99.4519,99.3079,99.3799,25691.0
2022-09-02 14:50:00,110.38,110.43,110.24,110.37,19852.0,99.3889,99.4339,99.2629,99.3799,19852.0
2022-09-02 14:55:00,110.35,110.37,110.15,110.23,21437.0,99.3619,99.3799,99.1818,99.2539,21437.0
2022-09-02 15:00:00,110.21,110.58,110.19,110.52,27074.0,99.2358,99.569,99.2178,99.515,27074.0
2022-09-02 15:05:00,110.56,110.63,110.4,110.6,20872.0,99.551,99.614,99.4069,99.587,20872.0
2022-09-02 15:10:00,110.61,110.76,110.6,110.68,29431.0,99.596,99.7311,99.587,99.659,29431.0
2022-09-02 15:15:00,110.65,110.82,110.62,110.73,23498.0,99.632,99.7851,99.605,99.7041,23498.0
2022-09-02 15:20:00,110.73,110.87,110.41,110.49,26033.0,99.7041,99.8301,99.4159,99.488,26033.0
2022-09-02 15:25:00,110.5,110.7,110.4,110.63,21546.0,99.497,99.6771,99.4069,99.614,21546.0
2022-09-02 15:30:00,110.61,110.62,110.27,110.28,29795.0,99.596,99.605,99.2899,99.2989,29795.0
2022-09-02 15:35:00,110.26,110.3,109.94,109.98,38342.0,99.2809,99.3169,98.9927,99.0287,38342.0
2022-09-02 15:40:00,109.96,109.99,109.57,109.58,61739.0,99.0107,99.0377,98.6596,98.6686,61739.0
2022-09-02 15:45:00,109.58,109.75,109.51,109.62,122729.0,98.6686,98.8216,98.6055,98.7046,122729.0
2022-09-02 15:50:00,109.6,110.15,109.6,110.13,81817.0,98.6866,99.1818,98.6866,99.1638,81817.0
2022-09-02 15:55:00,110.13,110.29,110.0,110.26,224292.0,99.1638,99.3079,99.0468,99.2809,224292.0
2022-09-06 09:30:00,111.0,111.68,110.58,110.6,177123.0,99.9472,100.5595,99.569,99.587,177123.0
2022-09-06 09:35:00,110.6,111.25,110.53,111.05,84355.0,99.587,100.1723,99.524,99.9922,84355.0
2022-09-06 09:40:00,110.94,110.96,110.61,110.82,74063.0,99.8932,99.9112,99.596,99.7851,74063.0
2022-09-06 09:45:00,110.81,111.01,110.36,110.54,107723.0,99.7761,99.9562,99.3709,99.533,107723.0
2022-09-06 09:50:00,110.51,110.56,109.81,109.95,68869.0,99.506,99.551,98.8757,99.0017,68869.0
2022-09-06 09:55:00,109.95,110.33,109.9,110.23,55397.0,99.0017,99.3439,98.9567,99.2539,55397.0
2022-09-06 10:00:00,110.23,110.39,109.53,109.63,50057.0,99.2539,99.3979,98.6236,98.7136,50057.0
2022-09-06 10:05:00,109.56,109.71,109.15,109.2,51261.0,98.6506,98.7856,98.2814,98.3264,51261.0
2022-09-06 10:10:00,109.16,109.21,108.81,108.96,60528.0,98.2904,98.3354,97.9752,98.1103,60528.0
2022-09-06 10:15:00,108.93,109.0,108.52,108.94,40745.0,98.0833,98.1463,97.7141,98.0923,40745.0
2022-09-06 10:20:00,108.95,108.98,108.75,108.84,40395.0,98.1013,98.1283,97.9212,98.0023,40395.0
2022-09-06 10:25:00,108.84,109.21,108.59,108.78,67250.0,98.0023,98.3354,97.7772,97.9482,67250.0
2022-09-06 10:30:00,108.76,108.82,108.47,108.61,69246.0,97.9302,97.9843,97.6691,97.7952,69246.0
2022-09-06 10:35:00,108.61,108.88,108.39,108.82,37604.0,97.7952,98.0383,97.5971,97.9843,37604.0
2022-09-06 10:40:00,108.85,109.07,108.44,108.59,56106.0,98.0113,98.2094,97.6421,97.7772,56106.0
2022-09-06 10:45:00,108.58,108.81,108.51,108.69,33387.0,97.7681,97.9752,97.7051,97.8672,33387.0
2022-09-06 10:50:00,108.71,109.0,108.7,108.83,51601.0,97.8852,98.1463,97.8762,97.9933,51601.0
2022-09-06 10:55:00,108.84,109.28,108.84,108.93,64141.0,98.0023,98.3984,98.0023,98.0833,64141.0
2022-09-06 11:00:00,108.93,108.94,108.52,108.72,95566.0,98.0833,98.0923,97.7141,97.8942,95566.0
2022-09-06 11:05:00,108.7,109.04,108.64,108.85,52531.0,97.8762,98.1823,97.8222,98.0113,52531.0
2022-09-06 11:10:00,108.85,108.86,108.55,108.78,41754.0,98.0113,98.0203,97.7411,97.9482,41754.0
2022-09-06 11:15:00,108.8,108.88,108.63,108.66,43421.0,97.9662,98.0383,97.8132,97.8402,43421.0
2022-09-06 11:20:00,108.59,108.67,108.47,108.48,37425.0,97.7772,97.8492,97.6691,97.6781,37425.0
2022-09-06 11:25:00,108.46,108.79,108.13,108.75,44545.0,97.6601,97.9572,97.363,97.9212,44545.0
2022-09-06 11:30:00,108.75,109.27,108.72,109.19,37863.0,97.9212,98.3894,97.8942,98.3174,37863.0
2022-09-06 11:35:00,109.23,109.27,109.05,109.05,34312.0,98.3534,98.3894,98.1913,98.1913,34312.0
2022-09-06 11:40:00,109.04,109.51,109.04,109.36,29156.0,98.1823,98.6055,98.1823,98.4705,29156.0
2022-09-06 11:45:00,109.38,109.59,109.38,109.53,22881.0,98.4885,98.6776,98.4885,98.6236,22881.0
2022-09-06 11:50:00,109.56,109.92,109.55,109.79,48862.0,98.6506,98.9747,98.6416,98.8577,48862.0
2022-09-06 11:55:00,109.75,109.97,109.7,109.8,26492.0,98.8216,99.0197,98.7766,98.8667,26492.0
2022-09-06 12:00:00,109.8,109.89,109.58,109.64,28179.0,98.8667,98.9477,98.6686,98.7226,28179.0
2022-09-06 12:05:00,109.66,109.69,109.08,109.11,44859.0,98.7406,98.7676,98.2184,98.2454,44859.0
2022-09-06 12:10:00,109.1,109.19,108.98,109.07,20317.0,98.2364,98.3174,98.1283,98.2094,20317.0
2022-09-06 12:15:00,109.01,109.13,108.86,109.08,31039.0,98.1553,98.2634,98.0203,98.2184,31039.0
2022-09-06 12:20:00,109.07,109.14,108.95,108.95,29193.0,98.2094,98.2724,98.1013,98.1013,29193.0
2022-09-06 12:25:00,108.95,109.06,108.85,108.95,20056.0,98.1013,98.2004,98.0113,98.1013,20056.0
2022-09-06 12:30:00,108.93,109.15,108.75,108.79,31767.0,98.0833,98.2814,97.9212,97.9572,31767.0
2022-09-06 12:35:00,108.78,109.06,108.77,109.06,20006.0,97.9482,98.2004,97.9392,98.2004,20006.0
2022-09-06 12:40:00,109.08,109.25,109.02,109.21,27238.0,98.2184,98.3714,98.1643,98.3354,27238.0
2022-09-06 12:45:00,109.21,109.47,109.19,109.32,28669.0,98.3354,98.5695,98.3174,98.4345,28669.0
2022-09-06 12:50:00,109.3,109.34,109.07,109.25,19443.0,98.4165,98.4525,98.2094,98.3714,19443.0
2022-09-06 12:55:00,109.25,109.29,109.11,109.2,21622.0,98.3714,98.4075,98.2454,98.3264,21622.0
2022-09-06 13:00:00,109.19,109.21,108.97,109.14,28686.0,98.3174,98.3354,98.1193,98.2724,28686.0
2022-09-06 13:05:00,109.14,109.14,108.91,108.93,19229.0,98.2724,98.2724,98.0653,98.0833,19229.0
2022-09-06 13:10:00,108.96,108.99,108.71,108.8,25951.0,98.1103,98.1373,97.8852,97.9662,25951.0
2022-09-06 13:15:00,108.8,108.89,108.6,108.79,20995.0,97.9662,98.0473,97.7862,97.9572,20995.0
2022-09-06 13:20:00,108.82,108.89,108.66,108.73,20398.0,97.9843,98.0473,97.8402,97.9032,20398.0
2022-09-06 13:25:00,108.73,108.77,108.54,108.67,15538.0,97.9032,97.9392,97.7321,97.8492,15538.0
2022-09-06 13:30:00,108.68,108.76,108.64,108.64,14323.0,97.8582,97.9302,97.8222,97.8222,14323.0
2022-09-06 13:35:00,108.64,108.68,108.45,108.55,20272.0,97.8222,97.8582,97.6511,97.7411,20272.0
2022-09-06 13:40:00,108.51,108.58,108.29,108.37,16970.0,97.7051,97.7681,97.507,97.5791,16970.0
2022-09-06 13:45:00,108.39,108.43,108.16,108.25,28067.0,97.5971,97.6331,97.39,97.471,28067.0
2022-09-06 13:50:00,108.23,108.29,108.08,108.17,21794.0,97.453,97.507,97.3179,97.399,21794.0
2022-09-06 13:55:00,108.16,108.36,108.12,108.36,24811.0,97.39,97.5701,97.354,97.5701,24811.0
2022-09-06 14:00:00,108.34,108.55,108.31,108.46,20030.0,97.552,97.7411,97.525,97.6601,20030.0
2022-09-06 14:05:00,108.43,108.73,108.37,108.71,24270.0,97.6331,97.9032,97.5791,97.8852,24270.0
2022-09-06 14:10:00,108.69,109.06,108.68,109.02,54244.0,97.8672,98.2004,97.8582,98.1643,54244.0
2022-09-06 14:15:00,109.03,109.14,108.93,109.02,29122.0,98.1733,98.2724,98.0833,98.1643,29122.0
2022-09-06 14:20:00,109.01,109.16,108.94,109.14,28312.0,98.1553,98.2904,98.0923,98.2724,28312.0
2022-09-06 14:25:00,109.13,109.24,108.99,109.07,35175.0,98.2634,98.3624,98.1373,98.2094,35175.0
2022-09-06 14:30:00,109.1,109.12,108.88,109.03,28500.0,98.2364,98.2544,98.0383,98.1733,28500.0
2022-09-06 14:35:00,109.02,109.09,108.92,109.07,18657.0,98.1643,98.2274,98.0743,98.2094,18657.0
2022-09-06 14:40:00,109.08,109.08,108.9,108.95,19462.0,98.2184,98.2184,98.0563,98.1013,19462.0
2022-09-06 14:45:00,108.93,109.01,108.81,108.88,19742.0,98.0833,98.1553,97.9752,98.0383,19742.0
2022-09-06 14:50:00,108.88,108.88,108.66,108.77,24887.0,98.0383,98.0383,97.8402,97.9392,24887.0
2022-09-06 14:55:00,108.79,108.81,108.51,108.61,24602.0,97.9572,97.9752,97.7051,97.7952,24602.0
2022-09-06 15:00:00,108.61,108.67,108.49,108.61,31819.0,97.7952,97.8492,97.6871,97.7952,31819.0
2022-09-06 15:05:00,108.57,108.95,108.56,108.95,52137.0,97.7591,98.1013,97.7501,98.1013,52137.0
2022-09-06 15:10:00,108.92,108.98,108.86,108.91,42887.0,98.0743,98.1283,98.0203,98.0653,42887.0
2022-09-06 15:15:00,108.92,109.03,108.66,108.66,58261.0,98.0743,98.1733,97.8402,97.8402,58261.0
2022-09-06 15:20:00,108.65,108.88,108.57,108.81,56566.0,97.8312,98.0383,97.7591,97.9752,56566.0
2022-09-06 15:25:00,108.82,108.99,108.82,108.86,61310.0,97.9843,98.1373,97.9843,98.0203,61310.0
2022-09-06 15:30:00,108.86,108.97,108.61,108.68,72896.0,98.0203,98.1193,97.7952,97.8582,72896.0
2022-09-06 15:35:00,108.69,108.78,108.49,108.58,46242.0,97.8672,97.9482,97.6871,97.7681,46242.0
2022-09-06 15:40:00,108.57,109.17,108.57,109.17,59016.0,97.7591,98.2994,97.7591,98.2994,59016.0
2022-09-06 15:45:00,109.14,109.21,108.86,108.95,72100.0,98.2724,98.3354,98.0203,98.1013,72100.0
2022-09-06 15:50:00,108.93,108.93,108.49,108.63,79478.0,98.0833,98.0833,97.6871,97.8132,79478.0
2022-09-06 15:55:00,108.62,108.71,108.15,108.7,407457.0,97.8042,97.8852,97.381,97.8762,407457.0
2022-09-07 09:30:00,105.82,106.6,104.76,105.99,395225.0,95.283,95.9853,94.3285,95.436,395225.0
2022-09-07 09:35:00,105.94,106.81,105.69,106.24,82051.0,95.391,96.1744,95.1659,95.6612,82051.0
2022-09-07 09:40:00,106.09,106.43,105.7,106.34,73672.0,95.5261,95.8322,95.1749,95.7512,73672.0
2022-09-07 09:45:00,106.36,106.72,106.0,106.0,66308.0,95.7692,96.0934,95.4451,95.4451,66308.0
2022-09-07 09:50:00,106.01,106.16,105.6,105.94,61960.0,95.4541,95.5891,95.0849,95.391,61960.0
2022-09-07 09:55:00,105.9,106.64,105.81,106.55,81241.0,95.355,96.0213,95.274,95.9403,81241.0
2022-09-07 10:00:00,106.55,106.63,106.04,106.48,79741.0,95.9403,96.0123,95.4811,95.8773,79741.0
2022-09-07 10:05:00,106.5,106.66,105.94,105.98,36013.0,95.8953,96.0393,95.391,95.427,36013.0
2022-09-07 10:10:00,105.98,106.23,105.77,105.83,51445.0,95.427,95.6522,95.238,95.292,51445.0
2022-09-07 10:15:00,105.84,106.22,105.65,105.75,166639.0,95.301,95.6431,95.1299,95.2199,166639.0
2022-09-07 10:20:00,105.75,106.35,105.75,106.07,44308.0,95.2199,95.7602,95.2199,95.5081,44308.0
2022-09-07 10:25:00,106.05,106.78,106.02,106.78,40029.0,95.4901,96.1474,95.4631,96.1474,40029.0
2022-09-07 10:30:00,106.8,107.17,106.7,107.09,57238.0,96.1654,96.4986,96.0754,96.4265,57238.0
2022-09-07 10:35:00,107.11,107.28,106.85,106.91,59342.0,96.4445,96.5976,96.2104,96.2644,59342.0
2022-09-07 10:40:00,106.93,107.51,106.91,107.09,51253.0,96.2824,96.8047,96.2644,96.4265,51253.0
2022-09-07 10:45:00,107.07,107.17,106.81,106.84,34159.0,96.4085,96.4986,96.1744,96.2014,34159.0
2022-09-07 10:50:00,106.84,107.14,106.81,107.02,28882.0,96.2014,96.4715,96.1744,96.3635,28882.0
2022-09-07 10:55:00,107.03,107.16,106.66,106.77,38423.0,96.3725,96.4895,96.0393,96.1384,38423.0
2022-09-07 11:00:00,106.78,106.96,106.59,106.72,45066.0,96.1474,96.3095,95.9763,96.0934,45066.0
2022-09-07 11:05:00,106.67,106.82,106.48,106.65,35662.0,96.0483,96.1834,95.8773,96.0303,35662.0
2022-09-07 11:10:00,106.66,106.95,106.65,106.72,31036.0,96.0393,96.3005,96.0303,96.0934,31036.0
2022-09-07 11:15:00,106.73,106.78,106.48,106.57,46637.0,96.1024,96.1474,95.8773,95.9583,46637.0
2022-09-07 11:20:00,106.57,106.85,106.49,106.69,26000.0,95.9583,96.2104,95.8863,96.0663,26000.0
2022-09-07 11:25:00,106.62,106.85,106.51,106.6,31122.0,96.0033,96.2104,95.9043,95.9853,31122.0
2022-09-07 11:30:00,106.59,106.6,106.02,106.2,35458.0,95.9763,95.9853,95.4631,95.6251,35458.0
2022-09-07 11:35:00,106.21,106.45,106.2,106.4,30264.0,95.6341,95.8502,95.6251,95.8052,30264.0
2022-09-07 11:40:00,106.38,106.74,106.36,106.66,27518.0,95.7872,96.1114,95.7692,96.0393,27518.0
2022-09-07 11:45:00,106.69,106.69,106.46,106.5,43585.0,96.0663,96.0663,95.8592,95.8953,43585.0
2022-09-07 11:50:00,106.48,106.51,106.27,106.37,29170.0,95.8773,95.9043,95.6882,95.7782,29170.0
2022-09-07 11:55:00,106.39,106.46,106.21,106.41,29236.0,95.7962,95.8592,95.6341,95.8142,29236.0
2022-09-07 12:00:00,106.42,106.63,106.37,106.58,24297.0,95.8232,96.0123,95.7782,95.9673,24297.0
2022-09-07 12:05:00,106.59,106.71,106.38,106.59,34220.0,95.9763,96.0844,95.7872,95.9763,34220.0
2022-09-07 12:10:00,106.59,106.62,106.27,106.35,31960.0,95.9763,96.0033,95.6882,95.7602,31960.0
2022-09-07 12:15:00,106.34,106.4,105.85,105.91,50564.0,95.7512,95.8052,95.31,95.364,50564.0
2022-09-07 12:20:00,105.89,105.9,105.52,105.6,28450.0,95.346,95.355,95.0128,95.0849,28450.0
2022-09-07 12:25:00,105.61,105.75,105.5,105.71,26792.0,95.0939,95.2199,94.9948,95.1839,26792.0
2022-09-07 12:30:00,105.72,105.72,105.41,105.49,33899.0,95.1929,95.1929,94.9138,94.9858,33899.0
2022-09-07 12:35:00,105.47,105.62,105.43,105.59,24989.0,94.9678,95.1029,94.9318,95.0759,24989.0
2022-09-07 12:40:00,105.54,105.77,105.54,105.71,30093.0,95.0309,95.238,95.0309,95.1839,30093.0
2022-09-07 12:45:00,105.73,105.82,105.53,105.61,25624.0,95.2019,95.283,95.0219,95.0939,25624.0
2022-09-07 12:50:00,105.62,105.75,105.54,105.7,32895.0,95.1029,95.2199,95.0309,95.1749,32895.0
2022-09-07 12:55:00,105.72,105.88,105.63,105.85,35177.0,95.1929,95.337,95.1119,95.31,35177.0
2022-09-07 13:00:00,105.85,106.05,105.78,105.94,52042.0,95.31,95.4901,95.247,95.391,52042.0
2022-09-07 13:05:00,105.95,106.09,105.91,106.07,26062.0,95.4,95.5261,95.364,95.5081,26062.0
2022-09-07 13:10:00,106.08,106.17,105.95,106.12,31238.0,95.5171,95.5981,95.4,95.5531,31238.0
2022-09-07 13:15:00,106.12,106.21,106.06,106.21,29434.0,95.5531,95.6341,95.4991,95.6341,29434.0
2022-09-07 13:20:00,106.22,106.26,106.08,106.1,32605.0,95.6431,95.6792,95.5171,95.5351,32605.0
2022-09-07 13:25:00,106.08,106.08,105.88,105.88,33110.0,95.5171,95.5171,95.337,95.337,33110.0
2022-09-07 13:30:00,105.89,106.02,105.78,106.02,35693.0,95.346,95.4631,95.247,95.4631,35693.0
2022-09-07 13:35:00,106.02,106.17,105.93,106.11,43829.0,95.4631,95.5981,95.382,95.5441,43829.0
2022-09-07 13:40:00,106.1,106.23,106.02,106.22,22787.0,95.5351,95.6522,95.4631,95.6431,22787.0
2022-09-07 13:45:00,106.23,106.3,106.03,106.26,28196.0,95.6522,95.7152,95.4721,95.6792,28196.0
2022-09-07 13:50:00,106.27,106.5,106.23,106.44,21586.0,95.6882,95.8953,95.6522,95.8412,21586.0
2022-09-07 13:55:00,106.41,106.61,106.33,106.52,24214.0,95.8142,95.9943,95.7422,95.9133,24214.0
2022-09-07 14:00:00,106.52,106.61,106.29,106.56,26873.0,95.9133,95.9943,95.7062,95.9493,26873.0
2022-09-07 14:05:00,106.56,106.66,106.53,106.62,28425.0,95.9493,96.0393,95.9223,96.0033,28425.0
2022-09-07 14:10:00,106.61,106.77,106.55,106.68,27499.0,95.9943,96.1384,95.9403,96.0573,27499.0
2022-09-07 14:15:00,106.69,106.76,106.46,106.5,26700.0,96.0663,96.1294,95.8592,95.8953,26700.0
2022-09-07 14:20:00,106.49,106.52,106.33,106.44,19634.0,95.8863,95.9133,95.7422,95.8412,19634.0
2022-09-07 14:25:00,106.45,106.52,106.32,106.47,19850.0,95.8502,95.9133,95.7332,95.8683,19850.0
2022-09-07 14:30:00,106.5,106.52,106.33,106.39,22856.0,95.8953,95.9133,95.7422,95.7962,22856.0
2022-09-07 14:35:00,106.38,106.38,106.14,106.16,22259.0,95.7872,95.7872,95.5711,95.5891,22259.0
2022-09-07 14:40:00,106.16,106.28,106.13,106.24,24232.0,95.5891,95.6972,95.5621,95.6612,24232.0
2022-09-07 14:45:00,106.25,106.26,106.12,106.22,40692.0,95.6702,95.6792,95.5531,95.6431,40692.0
2022-09-07 14:50:00,106.2,106.45,106.17,106.39,29784.0,95.6251,95.8502,95.5981,95.7962,29784.0
2022-09-07 14:55:00,106.38,106.42,106.29,106.31,31665.0,95.7872,95.8232,95.7062,95.7242,31665.0
2022-09-07 15:00:00,106.34,106.34,106.11,106.22,28668.0,95.7512,95.7512,95.5441,95.6431,28668.0
2022-09-07 15:05:00,106.23,106.54,106.21,106.53,39597.0,95.6522,95.9313,95.6341,95.9223,39597.0
2022-09-07 15:10:00,106.53,106.71,106.47,106.7,25993.0,95.9223,96.0844,95.8683,96.0754,25993.0
2022-09-07 15:15:00,106.69,106.77,106.53,106.68,74014.0,96.0663,96.1384,95.9223,96.0573,74014.0
2022-09-07 15:20:00,106.67,107.02,106.66,107.01,55166.0,96.0483,96.3635,96.0393,96.3545,55166.0
2022-09-07 15:25:00,107.02,107.13,106.94,107.08,49976.0,96.3635,96.4625,96.2915,96.4175,49976.0
2022-09-07 15:30:00,107.09,107.13,106.98,106.99,68943.0,96.4265,96.4625,96.3275,96.3365,68943.0
2022-09-07 15:35:00,107.0,107.02,106.43,106.51,67711.0,96.3455,96.3635,95.8322,95.9043,67711.0
2022-09-07 15:40:00,106.51,106.81,106.49,106.8,108016.0,95.9043,96.1744,95.8863,96.1654,108016.0
2022-09-07 15:45:00,106.78,107.03,106.76,106.97,86665.0,96.1474,96.3725,96.1294,96.3185,86665.0
2022-09-07 15:50:00,106.98,107.06,106.57,106.67,164074.0,96.3275,96.3995,95.9583,96.0483,164074.0
2022-09-07 15:55:00,106.67,106.8,106.41,106.77,415710.0,96.0483,96.1654,95.8142,96.1384,415710.0
2022-09-08 09:30:00,107.34,107.39,106.76,107.02,170498.0,96.6516,96.6966,96.1294,96.3635,170498.0
2022-09-08 09:35:00,107.0,107.33,106.86,106.97,79514.0,96.3455,96.6426,96.2194,96.3185,79514.0
2022-09-08 09:40:00,106.97,107.25,106.65,107.07,86106.0,96.3185,96.5706,96.0303,96.4085,86106.0
2022-09-08 09:45:00,107.07,107.38,106.83,107.17,56437.0,96.4085,96.6876,96.1924,96.4986,56437.0
2022-09-08 09:50:00,107.19,107.34,106.8,107.32,47537.0,96.5166,96.6516,96.1654,96.6336,47537.0
2022-09-08 09:55:00,107.43,107.79,107.39,107.69,47321.0,96.7327,97.0568,96.6966,96.9668,47321.0
2022-09-08 10:00:00,107.66,107.7,107.21,107.48,67594.0,96.9398,96.9758,96.5346,96.7777,67594.0
2022-09-08 10:05:00,107.45,107.63,107.26,107.5,59854.0,96.7507,96.9127,96.5796,96.7957,59854.0
2022-09-08 10:10:00,107.55,107.72,107.19,107.27,72160.0,96.8407,96.9938,96.5166,96.5886,72160.0
2022-09-08 10:15:00,107.26,107.36,106.99,107.23,55849.0,96.5796,96.6696,96.3365,96.5526,55849.0
2022-09-08 10:20:00,107.24,107.43,106.83,106.89,34971.0,96.5616,96.7327,96.1924,96.2464,34971.0
2022-09-08 10:25:00,106.9,106.94,106.6,106.94,84178.0,96.2554,96.2915,95.9853,96.2915,84178.0
2022-09-08 10:30:00,106.94,107.23,106.79,107.11,57450.0,96.2915,96.5526,96.1564,96.4445,57450.0
2022-09-08 10:35:00,107.13,107.28,106.89,107.03,41266.0,96.4625,96.5976,96.2464,96.3725,41266.0
2022-09-08 10:40:00,107.02,107.23,106.9,107.09,23472.0,96.3635,96.5526,96.2554,96.4265,23472.0
2022-09-08 10:45:00,107.07,107.08,106.78,106.85,79913.0,96.4085,96.4175,96.1474,96.2104,79913.0
2022-09-08 10:50:00,106.84,107.24,106.79,107.23,35376.0,96.2014,96.5616,96.1564,96.5526,35376.0
2022-09-08 10:55:00,107.24,107.46,107.03,107.19,90981.0,96.5616,96.7597,96.3725,96.5166,90981.0
2022-09-08 11:00:00,107.18,107.36,106.62,107.22,62071.0,96.5076,96.6696,96.0033,96.5436,62071.0
2022-09-08 11:05:00,107.27,107.52,107.19,107.24,30012.0,96.5886,96.8137,96.5166,96.5616,30012.0
2022-09-08 11:10:00,107.29,107.32,107.02,107.13,27763.0,96.6066,96.6336,96.3635,96.4625,27763.0
2022-09-08 11:15:00,107.21,107.29,107.08,107.19,20967.0,96.5346,96.6066,96.4175,96.5166,20967.0
2022-09-08 11:20:00,107.18,107.33,107.08,107.18,42173.0,96.5076,96.6426,96.4175,96.5076,42173.0
2022-09-08 11:25:00,107.23,107.37,107.17,107.29,26396.0,96.5526,96.6786,96.4986,96.6066,26396.0
2022-09-08 11:30:00,107.28,107.65,107.1,107.61,36885.0,96.5976,96.9308,96.4355,96.8947,36885.0
2022-09-08 11:35:00,107.58,107.63,107.36,107.42,55196.0,96.8677,96.9127,96.6696,96.7237,55196.0
2022-09-08 11:40:00,107.41,107.46,107.18,107.29,50591.0,96.7147,96.7597,96.5076,96.6066,50591.0
2022-09-08 11:45:00,107.27,107.63,107.15,107.5,130777.0,96.5886,96.9127,96.4805,96.7957,130777.0
2022-09-08 11:50:00,107.49,107.62,107.36,107.55,71197.0,96.7867,96.9037,96.6696,96.8407,71197.0
2022-09-08 11:55:00,107.56,107.78,107.52,107.65,55055.0,96.8497,97.0478,96.8137,96.9308,55055.0
2022-09-08 12:00:00,107.66,107.72,107.25,107.33,72803.0,96.9398,96.9938,96.5706,96.6426,72803.0
2022-09-08 12:05:00,107.29,107.39,107.15,107.23,42748.0,96.6066,96.6966,96.4805,96.5526,42748.0
2022-09-08 12:10:00,107.21,107.22,106.93,106.97,168613.0,96.5346,96.5436,96.2824,96.3185,168613.0
2022-09-08 12:15:00,106.92,107.29,106.76,107.23,41731.0,96.2734,96.6066,96.1294,96.5526,41731.0
2022-09-08 12:20:00,107.23,107.27,106.96,107.21,31834.0,96.5526,96.5886,96.3095,96.5346,31834.0
2022-09-08 12:25:00,107.22,107.47,107.15,107.4,32599.0,96.5436,96.7687,96.4805,96.7056,32599.0
2022-09-08 12:30:00,107.37,107.68,107.33,107.55,28756.0,96.6786,96.9578,96.6426,96.8407,28756.0
2022-09-08 12:35:00,107.53,107.88,107.53,107.77,29463.0,96.8227,97.1379,96.8227,97.0388,29463.0
2022-09-08 12:40:00,107.79,108.17,107.73,108.1,31618.0,97.0568,97.399,97.0028,97.3359,31618.0
2022-09-08 12:45:00,108.1,108.69,108.03,108.69,89420.0,97.3359,97.8672,97.2729,97.8672,89420.0
2022-09-08 12:50:00,108.68,108.8,108.51,108.78,36590.0,97.8582,97.9662,97.7051,97.9482,36590.0
2022-09-08 12:55:00,108.8,108.85,108.49,108.49,34990.0,97.9662,98.0113,97.6871,97.6871,34990.0
2022-09-08 13:00:00,108.51,108.76,108.51,108.64,35311.0,97.7051,97.9302,97.7051,97.8222,35311.0
2022-09-08 13:05:00,108.63,108.72,108.51,108.65,35632.0,97.8132,97.8942,97.7051,97.8312,35632.0
2022-09-08 13:10:00,108.67,109.16,108.65,109.08,50975.0,97.8492,98.2904,97.8312,98.2184,50975.0
2022-09-08 13:15:00,109.1,109.12,108.87,108.94,34089.0,98.2364,98.2544,98.0293,98.0923,34089.0
2022-09-08 13:20:00,108.93,108.96,108.75,108.79,31309.0,98.0833,98.1103,97.9212,97.9572,31309.0
2022-09-08 13:25:00,108.76,108.89,108.6,108.61,29862.0,97.9302,98.0473,97.7862,97.7952,29862.0
2022-09-08 13:30:00,108.61,108.7,108.52,108.66,29009.0,97.7952,97.8762,97.7141,97.8402,29009.0
2022-09-08 13:35:00,108.64,108.8,108.52,108.57,29018.0,97.8222,97.9662,97.7141,97.7591,29018.0
2022-09-08 13:40:00,108.59,108.64,108.45,108.51,17922.0,97.7772,97.8222,97.6511,97.7051,17922.0
2022-09-08 13:45:00,108.47,108.56,108.45,108.53,29410.0,97.6691,97.7501,97.6511,97.7231,29410.0
2022-09-08 13:50:00,108.54,108.72,108.49,108.62,43072.0,97.7321,97.8942,97.6871,97.8042,43072.0
2022-09-08 13:55:00,108.62,108.74,108.41,108.67,31515.0,97.8042,97.9122,97.6151,97.8492,31515.0
2022-09-08 14:00:00,108.68,109.04,108.66,109.01,21166.0,97.8582,98.1823,97.8402,98.1553,21166.0
2022-09-08 14:05:00,109.02,109.18,108.86,108.93,48062.0,98.1643,98.3084,98.0203,98.0833,48062.0
2022-09-08 14:10:00,108.93,109.09,108.86,109.06,38338.0,98.0833,98.2274,98.0203,98.2004,38338.0
2022-09-08 14:15:00,109.05,109.19,108.94,109.07,50033.0,98.1913,98.3174,98.0923,98.2094,50033.0
2022-09-08 14:20:00,109.08,109.11,108.9,109.0,36101.0,98.2184,98.2454,98.0563,98.1463,36101.0
2022-09-08 14:25:00,109.0,109.11,108.93,108.94,38835.0,98.1463,98.2454,98.0833,98.0923,38835.0
2022-09-08 14:30:00,108.94,108.99,108.82,108.93,26014.0,98.0923,98.1373,97.9843,98.0833,26014.0
2022-09-08 14:35:00,108.91,108.93,108.62,108.68,47246.0,98.0653,98.0833,97.8042,97.8582,47246.0
2022-09-08 14:40:00,108.67,108.71,108.33,108.4,75385.0,97.8492,97.8852,97.543,97.6061,75385.0
2022-09-08 14:45:00,108.39,108.46,108.02,108.11,44083.0,97.5971,97.6601,97.2639,97.3449,44083.0
2022-09-08 14:50:00,108.12,108.29,108.11,108.23,45132.0,97.354,97.507,97.3449,97.453,45132.0
2022-09-08 14:55:00,108.2,108.21,107.92,108.07,39201.0,97.426,97.435,97.1739,97.3089,39201.0
2022-09-08 15:00:00,108.05,108.24,108.01,108.24,74492.0,97.2909,97.462,97.2549,97.462,74492.0
2022-09-08 15:05:00,108.22,108.26,107.9,107.91,85708.0,97.444,97.48,97.1559,97.1649,85708.0
2022-09-08 15:10:00,107.88,107.9,107.71,107.88,27598.0,97.1379,97.1559,96.9848,97.1379,27598.0
2022-09-08 15:15:00,107.88,108.05,107.77,107.97,31371.0,97.1379,97.2909,97.0388,97.2189,31371.0
2022-09-08 15:20:00,107.98,108.13,107.98,108.08,27750.0,97.2279,97.363,97.2279,97.3179,27750.0
2022-09-08 15:25:00,108.08,108.12,107.98,108.04,35530.0,97.3179,97.354,97.2279,97.2819,35530.0
2022-09-08 15:30:00,108.04,108.21,107.99,108.03,41194.0,97.2819,97.435,97.2369,97.2729,41194.0
2022-09-08 15:35:00,108.0,108.26,107.99,108.18,36677.0,97.2459,97.48,97.2369,97.408,36677.0
2022-09-08 15:40:00,108.17,108.2,107.88,107.95,51413.0,97.399,97.426,97.1379,97.2009,51413.0
2022-09-08 15:45:00,107.95,108.1,107.84,107.89,49891.0,97.2009,97.3359,97.1018,97.1469,49891.0
2022-09-08 15:50:00,107.87,108.26,107.81,108.18,88491.0,97.1288,97.48,97.0748,97.408,88491.0
2022-09-08 15:55:00,108.19,108.34,108.12,108.26,204056.0,97.417,97.552,97.354,97.48,204056.0
2022-09-09 09:30:00,110.05,110.91,109.87,110.4,148156.0,99.0918,99.8661,98.9297,99.4069,148156.0
2022-09-09 09:35:00,110.48,110.89,110.33,110.89,107914.0,99.479,99.8481,99.3439,99.8481,107914.0
2022-09-09 09:40:00,110.98,111.24,110.82,110.94,53867.0,99.9292,100.1633,99.7851,99.8932,53867.0
2022-09-09 09:45:00,110.84,110.91,110.31,110.39,65498.0,99.8031,99.8661,99.3259,99.3979,65498.0
2022-09-09 09:50:00,110.41,110.71,110.27,110.56,42793.0,99.4159,99.6861,99.2899,99.551,42793.0
2022-09-09 09:55:00,110.56,110.64,110.41,110.53,53747.0,99.551,99.623,99.4159,99.524,53747.0
2022-09-09 10:00:00,110.53,110.92,110.46,110.75,41405.0,99.524,99.8751,99.4609,99.7221,41405.0
2022-09-09 10:05:00,110.76,111.38,110.59,111.2,58838.0,99.7311,100.2893,99.578,100.1273,58838.0
2022-09-09 10:10:00,111.18,111.22,110.81,110.85,50871.0,100.1093,100.1453,99.7761,99.8121,50871.0
2022-09-09 10:15:00,110.84,111.08,110.66,110.7,35301.0,99.8031,100.0192,99.641,99.6771,35301.0
2022-09-09 10:20:00,110.71,110.93,110.66,110.93,53170.0,99.6861,99.8841,99.641,99.8841,53170.0
2022-09-09 10:25:00,110.95,110.96,110.71,110.76,49218.0,99.9022,99.9112,99.6861,99.7311,49218.0
2022-09-09 10:30:00,110.78,110.96,110.73,110.91,55349.0,99.7491,99.9112,99.7041,99.8661,55349.0
2022-09-09 10:35:00,110.94,111.01,110.32,110.37,48196.0,99.8932,99.9562,99.3349,99.3799,48196.0
2022-09-09 10:40:00,110.35,110.67,110.34,110.65,40213.0,99.3619,99.65,99.3529,99.632,40213.0
2022-09-09 10:45:00,110.64,110.97,110.55,110.88,31643.0,99.623,99.9202,99.542,99.8391,31643.0
2022-09-09 10:50:00,110.92,111.08,110.8,110.8,44430.0,99.8751,100.0192,99.7671,99.7671,44430.0
2022-09-09 10:55:00,110.81,110.81,110.56,110.68,62743.0,99.7761,99.7761,99.551,99.659,62743.0
2022-09-09 11:00:00,110.64,110.79,110.53,110.76,31717.0,99.623,99.7581,99.524,99.7311,31717.0
2022-09-09 11:05:00,110.75,110.94,110.71,110.8,24608.0,99.7221,99.8932,99.6861,99.7671,24608.0
2022-09-09 11:10:00,110.81,111.0,110.78,110.91,22417.0,99.7761,99.9472,99.7491,99.8661,22417.0
2022-09-09 11:15:00,110.92,111.2,110.91,111.15,30428.0,99.8751,100.1273,99.8661,100.0822,30428.0
2022-09-09 11:20:00,111.13,111.17,111.0,111.04,33376.0,100.0642,100.1003,99.9472,99.9832,33376.0
2022-09-09 11:25:00,111.01,111.01,110.76,110.76,41231.0,99.9562,99.9562,99.7311,99.7311,41231.0
2022-09-09 11:30:00,110.77,110.88,110.64,110.68,77001.0,99.7401,99.8391,99.623,99.659,77001.0
2022-09-09 11:35:00,110.67,110.96,110.65,110.96,23241.0,99.65,99.9112,99.632,99.9112,23241.0
2022-09-09 11:40:00,110.97,111.22,110.94,111.21,23854.0,99.9202,100.1453,99.8932,100.1363,23854.0
2022-09-09 11:45:00,111.2,111.36,111.16,111.26,36978.0,100.1273,100.2713,100.0912,100.1813,36978.0
2022-09-09 11:50:00,111.23,111.34,111.18,111.18,19071.0,100.1543,100.2533,100.1093,100.1093,19071.0
2022-09-09 11:55:00,111.19,111.26,111.11,111.15,21766.0,100.1183,100.1813,100.0462,100.0822,21766.0
2022-09-09 12:00:00,111.18,111.29,111.05,111.13,28939.0,100.1093,100.2083,99.9922,100.0642,28939.0
2022-09-09 12:05:00,111.11,111.25,111.03,111.24,22243.0,100.0462,100.1723,99.9742,100.1633,22243.0
2022-09-09 12:10:00,111.25,111.35,111.19,111.33,27579.0,100.1723,100.2623,100.1183,100.2443,27579.0
2022-09-09 12:15:00,111.34,111.39,111.04,111.13,25416.0,100.2533,100.2983,99.9832,100.0642,25416.0
2022-09-09 12:20:00,111.15,111.34,111.09,111.31,36530.0,100.0822,100.2533,100.0282,100.2263,36530.0
2022-09-09 12:25:00,111.33,111.45,111.3,111.31,94678.0,100.2443,100.3524,100.2173,100.2263,94678.0
2022-09-09 12:30:00,111.33,111.75,111.3,111.69,54550.0,100.2443,100.6225,100.2173,100.5685,54550.0
2022-09-09 12:35:00,111.7,111.97,111.7,111.95,45471.0,100.5775,100.8206,100.5775,100.8026,45471.0
2022-09-09 12:40:00,111.95,112.16,111.92,111.96,61901.0,100.8026,100.9917,100.7756,100.8116,61901.0
2022-09-09 12:45:00,111.97,112.12,111.9,112.12,39331.0,100.8206,100.9557,100.7576,100.9557,39331.0
2022-09-09 12:50:00,112.14,112.28,112.05,112.07,44970.0,100.9737,101.0997,100.8926,100.9106,44970.0
2022-09-09 12:55:00,112.1,112.13,111.98,111.99,28670.0,100.9376,100.9647,100.8296,100.8386,28670.0
2022-09-09 13:00:00,111.99,112.0,111.75,111.8,36523.0,100.8386,100.8476,100.6225,100.6675,36523.0
2022-09-09 13:05:00,111.85,111.87,111.71,111.74,48335.0,100.7125,100.7305,100.5865,100.6135,48335.0
2022-09-09 13:10:00,111.76,111.8,111.51,111.61,57388.0,100.6315,100.6675,100.4064,100.4964,57388.0
2022-09-09 13:15:00,111.61,111.68,111.47,111.54,46679.0,100.4964,100.5595,100.3704,100.4334,46679.0
2022-09-09 13:20:00,111.54,111.75,111.49,111.68,70546.0,100.4334,100.6225,100.3884,100.5595,70546.0
2022-09-09 13:25:00,111.67,111.77,111.59,111.69,39609.0,100.5505,100.6405,100.4784,100.5685,39609.0
2022-09-09 13:30:00,111.68,111.75,111.62,111.72,27869.0,100.5595,100.6225,100.5054,100.5955,27869.0
2022-09-09 13:35:00,111.72,111.79,111.65,111.79,50011.0,100.5955,100.6585,100.5325,100.6585,50011.0
2022-09-09 13:40:00,111.8,111.85,111.73,111.75,39936.0,100.6675,100.7125,100.6045,100.6225,39936.0
2022-09-09 13:45:00,111.7,111.71,111.52,111.55,21735.0,100.5775,100.5865,100.4154,100.4424,21735.0
2022-09-09 13:50:00,111.55,111.61,111.47,111.55,36163.0,100.4424,100.4964,100.3704,100.4424,36163.0
2022-09-09 13:55:00,111.53,111.72,111.52,111.72,39202.0,100.4244,100.5955,100.4154,100.5955,39202.0
2022-09-09 14:00:00,111.71,111.72,111.5,111.56,30203.0,100.5865,100.5955,100.3974,100.4514,30203.0
2022-09-09 14:05:00,111.56,111.7,111.5,111.66,30688.0,100.4514,100.5775,100.3974,100.5415,30688.0
2022-09-09 14:10:00,111.66,111.76,111.58,111.68,30902.0,100.5415,100.6315,100.4694,100.5595,30902.0
2022-09-09 14:15:00,111.69,111.69,111.55,111.56,25740.0,100.5685,100.5685,100.4424,100.4514,25740.0
2022-09-09 14:20:00,111.55,111.7,111.54,111.63,28961.0,100.4424,100.5775,100.4334,100.5144,28961.0
2022-09-09 14:25:00,111.63,111.63,111.49,111.54,38898.0,100.5144,100.5144,100.3884,100.4334,38898.0
2022-09-09 14:30:00,111.54,111.54,111.35,111.44,50853.0,100.4334,100.4334,100.2623,100.3434,50853.0
2022-09-09 14:35:00,111.44,111.61,111.42,111.61,22273.0,100.3434,100.4964,100.3254,100.4964,22273.0
2022-09-09 14:40:00,111.59,111.6,111.49,111.56,21494.0,100.4784,100.4874,100.3884,100.4514,21494.0
2022-09-09 14:45:00,111.57,111.6,111.44,111.49,21967.0,100.4604,100.4874,100.3434,100.3884,21967.0
2022-09-09 14:50:00,111.48,111.5,111.36,111.42,43929.0,100.3794,100.3974,100.2713,100.3254,43929.0
2022-09-09 14:55:00,111.42,111.59,111.4,111.55,29220.0,100.3254,100.4784,100.3073,100.4424,29220.0
2022-09-09 15:00:00,111.54,111.85,111.49,111.8,46969.0,100.4334,100.7125,100.3884,100.6675,46969.0
2022-09-09 15:05:00,111.79,111.82,111.69,111.81,63410.0,100.6585,100.6855,100.5685,100.6765,63410.0
2022-09-09 15:10:00,111.82,112.12,111.8,112.1,50527.0,100.6855,100.9557,100.6675,100.9376,50527.0
2022-09-09 15:15:00,112.1,112.19,112.06,112.1,28142.0,100.9376,101.0187,100.9016,100.9376,28142.0
2022-09-09 15:20:00,112.12,112.22,112.09,112.22,24890.0,100.9557,101.0457,100.9286,101.0457,24890.0
2022-09-09 15:25:00,112.24,112.42,112.24,112.27,40724.0,101.0637,101.2258,101.0637,101.0907,40724.0
2022-09-09 15:30:00,112.27,112.29,112.15,112.19,49346.0,101.0907,101.1087,100.9827,101.0187,49346.0
2022-09-09 15:35:00,112.21,112.26,112.1,112.12,37642.0,101.0367,101.0817,100.9376,100.9557,37642.0
2022-09-09 15:40:00,112.12,112.37,112.08,112.29,61913.0,100.9557,101.1808,100.9196,101.1087,61913.0
2022-09-09 15:45:00,112.28,112.31,111.78,111.78,86570.0,101.0997,101.1267,100.6495,100.6495,86570.0
2022-09-09 15:50:00,111.78,111.92,111.72,111.86,99444.0,100.6495,100.7756,100.5955,100.7215,99444.0
2022-09-09 15:55:00,111.86,112.02,111.8,111.95,279530.0,100.7215,100.8656,100.6675,100.8026,279530.0
2022-09-12 09:30:00,112.95,113.72,112.95,113.33,203701.0,101.703,102.3963,101.703,102.0452,203701.0
2022-09-12 09:35:00,113.32,113.62,112.87,112.9,72955.0,102.0362,102.3063,101.631,101.658,72955.0
2022-09-12 09:40:00,112.92,113.31,112.82,113.31,113590.0,101.676,102.0272,101.586,102.0272,113590.0
2022-09-12 09:45:00,113.25,113.77,113.22,113.74,55717.0,101.9731,102.4414,101.9461,102.4143,55717.0
2022-09-12 09:50:00,113.74,114.67,113.74,114.61,110129.0,102.4143,103.2517,102.4143,103.1977,110129.0
2022-09-12 09:55:00,114.63,114.77,114.51,114.56,61946.0,103.2157,103.3418,103.1077,103.1527,61946.0
2022-09-12 10:00:00,114.57,114.93,114.37,114.83,90220.0,103.1617,103.4858,102.9816,103.3958,90220.0
2022-09-12 10:05:00,114.87,114.97,114.45,114.62,79584.0,103.4318,103.5219,103.0536,103.2067,79584.0
2022-09-12 10:10:00,114.63,114.92,114.61,114.82,51139.0,103.2157,103.4768,103.1977,103.3868,51139.0
2022-09-12 10:15:00,114.84,115.4,114.83,115.28,142832.0,103.4048,103.909,103.3958,103.801,142832.0
2022-09-12 10:20:00,115.23,115.24,114.88,115.17,49738.0,103.756,103.765,103.4408,103.702,49738.0
2022-09-12 10:25:00,115.16,115.38,115.05,115.2,37146.0,103.6929,103.891,103.5939,103.729,37146.0
2022-09-12 10:30:00,115.19,115.39,115.14,115.3,66840.0,103.72,103.9,103.6749,103.819,66840.0
2022-09-12 10:35:00,115.31,115.32,114.92,115.02,37826.0,103.828,103.837,103.4768,103.5669,37826.0
2022-09-12 10:40:00,114.99,115.02,114.81,114.83,35219.0,103.5399,103.5669,103.3778,103.3958,35219.0
2022-09-12 10:45:00,114.81,114.95,114.63,114.95,61097.0,103.3778,103.5039,103.2157,103.5039,61097.0
2022-09-12 10:50:00,114.94,115.14,114.93,115.04,39458.0,103.4949,103.6749,103.4858,103.5849,39458.0
2022-09-12 10:55:00,115.03,115.03,114.65,114.84,35559.0,103.5759,103.5759,103.2337,103.4048,35559.0
2022-09-12 11:00:00,114.84,114.93,114.48,114.59,40088.0,103.4048,103.4858,103.0807,103.1797,40088.0
2022-09-12 11:05:00,114.59,114.74,114.47,114.54,47250.0,103.1797,103.3148,103.0717,103.1347,47250.0
2022-09-12 11:10:00,114.52,114.71,114.42,114.49,93990.0,103.1167,103.2878,103.0266,103.0897,93990.0
2022-09-12 11:15:00,114.48,114.48,114.07,114.34,40319.0,103.0807,103.0807,102.7115,102.9546,40319.0
2022-09-12 11:20:00,114.36,114.42,114.15,114.31,33868.0,102.9726,103.0266,102.7835,102.9276,33868.0
2022-09-12 11:25:00,114.31,114.59,114.21,114.54,42070.0,102.9276,103.1797,102.8375,103.1347,42070.0
2022-09-12 11:30:00,114.52,114.74,114.52,114.72,53716.0,103.1167,103.3148,103.1167,103.2968,53716.0
2022-09-12 11:35:00,114.69,114.82,114.62,114.74,48210.0,103.2697,103.3868,103.2067,103.3148,48210.0
2022-09-12 11:40:00,114.73,114.76,114.32,114.5,25834.0,103.3058,103.3328,102.9366,103.0987,25834.0
2022-09-12 11:45:00,114.5,114.71,114.5,114.64,28806.0,103.0987,103.2878,103.0987,103.2247,28806.0
2022-09-12 11:50:00,114.67,114.9,114.52,114.61,39095.0,103.2517,103.4588,103.1167,103.1977,39095.0
2022-09-12 11:55:00,114.57,114.86,114.47,114.72,36543.0,103.1617,103.4228,103.0717,103.2968,36543.0
2022-09-12 12:00:00,114.73,114.87,114.59,114.61,31970.0,103.3058,103.4318,103.1797,103.1977,31970.0
2022-09-12 12:05:00,114.6,114.76,114.53,114.55,22109.0,103.1887,103.3328,103.1257,103.1437,22109.0
2022-09-12 12:10:00,114.53,114.83,114.46,114.7,39326.0,103.1257,103.3958,103.0626,103.2788,39326.0
2022-09-12 12:15:00,114.71,114.79,114.3,114.35,35961.0,103.2878,103.3598,102.9186,102.9636,35961.0
2022-09-12 12:20:00,114.3,114.44,114.3,114.32,25372.0,102.9186,103.0446,102.9186,102.9366,25372.0
2022-09-12 12:25:00,114.31,114.31,114.02,114.1,82960.0,102.9276,102.9276,102.6665,102.7385,82960.0
2022-09-12 12:30:00,114.1,114.26,113.97,114.26,46625.0,102.7385,102.8826,102.6214,102.8826,46625.0
2022-09-12 12:35:00,114.26,114.41,114.05,114.4,29766.0,102.8826,103.0176,102.6935,103.0086,29766.0
2022-09-12 12:40:00,114.39,114.4,114.24,114.4,22299.0,102.9996,103.0086,102.8646,103.0086,22299.0
2022-09-12 12:45:00,114.43,114.43,114.13,114.13,47138.0,103.0356,103.0356,102.7655,102.7655,47138.0
2022-09-12 12:50:00,114.12,114.2,114.05,114.11,20969.0,102.7565,102.8285,102.6935,102.7475,20969.0
2022-09-12 12:55:00,114.11,114.22,114.04,114.17,24679.0,102.7475,102.8465,102.6845,102.8015,24679.0
2022-09-12 13:00:00,114.15,114.33,114.01,114.32,29957.0,102.7835,102.9456,102.6575,102.9366,29957.0
2022-09-12 13:05:00,114.32,114.58,114.3,114.55,23938.0,102.9366,103.1707,102.9186,103.1437,23938.0
2022-09-12 13:10:00,114.57,114.73,114.54,114.56,25143.0,103.1617,103.3058,103.1347,103.1527,25143.0
2022-09-12 13:15:00,114.59,114.68,114.43,114.43,18145.0,103.1797,103.2607,103.0356,103.0356,18145.0
2022-09-12 13:20:00,114.43,114.44,114.3,114.33,21907.0,103.0356,103.0446,102.9186,102.9456,21907.0
2022-09-12 13:25:00,114.34,114.49,114.24,114.49,26183.0,102.9546,103.0897,102.8646,103.0897,26183.0
2022-09-12 13:30:00,114.5,114.64,114.36,114.64,24551.0,103.0987,103.2247,102.9726,103.2247,24551.0
2022-09-12 13:35:00,114.64,114.64,114.45,114.51,28241.0,103.2247,103.2247,103.0536,103.1077,28241.0
2022-09-12 13:40:00,114.52,114.56,114.12,114.14,28943.0,103.1167,103.1527,102.7565,102.7745,28943.0
2022-09-12 13:45:00,114.15,114.15,113.96,114.12,75060.0,102.7835,102.7835,102.6124,102.7565,75060.0
2022-09-12 13:50:00,114.12,114.31,114.07,114.2,27053.0,102.7565,102.9276,102.7115,102.8285,27053.0
2022-09-12 13:55:00,114.19,114.32,114.19,114.32,27073.0,102.8195,102.9366,102.8195,102.9366,27073.0
2022-09-12 14:00:00,114.31,114.32,114.21,114.25,25540.0,102.9276,102.9366,102.8375,102.8736,25540.0
2022-09-12 14:05:00,114.22,114.24,113.98,114.06,27621.0,102.8465,102.8646,102.6304,102.7025,27621.0
2022-09-12 14:10:00,114.03,114.39,114.03,114.35,37328.0,102.6755,102.9996,102.6755,102.9636,37328.0
2022-09-12 14:15:00,114.34,114.45,114.19,114.24,25164.0,102.9546,103.0536,102.8195,102.8646,25164.0
2022-09-12 14:20:00,114.28,114.53,114.2,114.48,29931.0,102.9006,103.1257,102.8285,103.0807,29931.0
2022-09-12 14:25:00,114.49,114.68,114.27,114.4,39639.0,103.0897,103.2607,102.8916,103.0086,39639.0
2022-09-12 14:30:00,114.38,114.4,114.17,114.3,44759.0,102.9906,103.0086,102.8015,102.9186,44759.0
2022-09-12 14:35:00,114.29,114.42,114.24,114.28,24620.0,102.9096,103.0266,102.8646,102.9006,24620.0
2022-09-12 14:40:00,114.28,114.28,114.02,114.13,37669.0,102.9006,102.9006,102.6665,102.7655,37669.0
2022-09-12 14:45:00,114.1,114.25,114.08,114.17,44406.0,102.7385,102.8736,102.7205,102.8015,44406.0
2022-09-12 14:50:00,114.17,114.31,114.1,114.28,24775.0,102.8015,102.9276,102.7385,102.9006,24775.0
2022-09-12 14:55:00,114.29,114.47,114.26,114.45,24058.0,102.9096,103.0717,102.8826,103.0536,24058.0
2022-09-12 15:00:00,114.46,114.61,114.43,114.58,29454.0,103.0626,103.1977,103.0356,103.1707,29454.0
2022-09-12 15:05:00,114.57,114.57,114.45,114.5,35161.0,103.1617,103.1617,103.0536,103.0987,35161.0
2022-09-12 15:10:00,114.5,114.5,114.25,114.28,33572.0,103.0987,103.0987,102.8736,102.9006,33572.0
2022-09-12 15:15:00,114.27,114.27,114.12,114.15,38109.0,102.8916,102.8916,102.7565,102.7835,38109.0
2022-09-12 15:20:00,114.16,114.37,114.14,114.26,37579.0,102.7925,102.9816,102.7745,102.8826,37579.0
2022-09-12 15:25:00,114.25,114.37,114.21,114.3,73270.0,102.8736,102.9816,102.8375,102.9186,73270.0
2022-09-12 15:30:00,114.31,114.42,114.27,114.42,45150.0,102.9276,103.0266,102.8916,103.0266,45150.0
2022-09-12 15:35:00,114.41,114.43,114.22,114.4,53615.0,103.0176,103.0356,102.8465,103.0086,53615.0
2022-09-12 15:40:00,114.41,114.42,114.21,114.29,100052.0,103.0176,103.0266,102.8375,102.9096,100052.0
2022-09-12 15:45:00,114.28,114.4,114.13,114.21,85567.0,102.9006,103.0086,102.7655,102.8375,85567.0
2022-09-12 15:50:00,114.22,114.32,114.11,114.32,106910.0,102.8465,102.9366,102.7475,102.9366,106910.0
2022-09-12 15:55:00,114.31,114.42,114.21,114.4,207418.0,102.9276,103.0266,102.8375,103.0086,207418.0
2022-09-13 09:30:00,112.9,114.2,112.76,113.93,180832.0,101.658,102.8285,101.5319,102.5854,180832.0
2022-09-13 09:35:00,113.97,114.0,113.45,113.77,96498.0,102.6214,102.6485,102.1532,102.4414,96498.0
2022-09-13 09:40:00,113.78,113.93,113.5,113.85,77272.0,102.4504,102.5854,102.1982,102.5134,77272.0
2022-09-13 09:45:00,113.84,113.84,113.24,113.24,51290.0,102.5044,102.5044,101.9641,101.9641,51290.0
2022-09-13 09:50:00,113.26,113.9,113.2,113.72,61151.0,101.9821,102.5584,101.9281,102.3963,61151.0
2022-09-13 09:55:00,113.71,114.39,113.62,113.89,45214.0,102.3873,102.9996,102.3063,102.5494,45214.0
2022-09-13 10:00:00,113.88,113.89,113.3,113.36,47719.0,102.5404,102.5494,102.0182,102.0722,47719.0
2022-09-13 10:05:00,113.37,113.77,113.34,113.77,42476.0,102.0812,102.4414,102.0542,102.4414,42476.0
2022-09-13 10:10:00,113.75,113.85,113.54,113.66,43499.0,102.4233,102.5134,102.2343,102.3423,43499.0
2022-09-13 10:15:00,113.66,113.97,113.4,113.96,40752.0,102.3423,102.6214,102.1082,102.6124,40752.0
2022-09-13 10:20:00,113.97,114.04,113.65,113.77,27658.0,102.6214,102.6845,102.3333,102.4414,27658.0
2022-09-13 10:25:00,113.8,114.08,113.73,113.99,25999.0,102.4684,102.7205,102.4053,102.6394,25999.0
2022-09-13 10:30:00,113.95,113.95,113.57,113.57,35936.0,102.6034,102.6034,102.2613,102.2613,35936.0
2022-09-13 10:35:00,113.58,113.6,113.07,113.13,35816.0,102.2703,102.2883,101.8111,101.8651,35816.0
2022-09-13 10:40:00,113.08,113.16,112.9,113.0,46454.0,101.8201,101.8921,101.658,101.748,46454.0
2022-09-13 10:45:00,112.98,112.98,112.58,112.66,44256.0,101.73,101.73,101.3698,101.4419,44256.0
2022-09-13 10:50:00,112.66,112.87,112.55,112.8,29919.0,101.4419,101.631,101.3428,101.5679,29919.0
2022-09-13 10:55:00,112.81,113.12,112.78,112.88,54185.0,101.5769,101.8561,101.5499,101.64,54185.0
2022-09-13 11:00:00,112.88,113.27,112.82,113.13,34016.0,101.64,101.9911,101.586,101.8651,34016.0
2022-09-13 11:05:00,113.19,113.34,113.08,113.19,18862.0,101.9191,102.0542,101.8201,101.9191,18862.0
2022-09-13 11:10:00,113.17,113.19,112.83,113.1,85900.0,101.9011,101.9191,101.595,101.8381,85900.0
2022-09-13 11:15:00,113.09,113.41,113.02,113.16,36771.0,101.8291,102.1172,101.766,101.8921,36771.0
2022-09-13 11:20:00,113.18,113.49,113.16,113.31,20669.0,101.9101,102.1892,101.8921,102.0272,20669.0
2022-09-13 11:25:00,113.28,113.29,113.1,113.17,27148.0,102.0001,102.0092,101.8381,101.9011,27148.0
2022-09-13 11:30:00,113.19,113.25,113.07,113.24,72694.0,101.9191,101.9731,101.8111,101.9641,72694.0
2022-09-13 11:35:00,113.23,113.27,112.95,112.96,30668.0,101.9551,101.9911,101.703,101.712,30668.0
2022-09-13 11:40:00,112.95,112.95,112.69,112.8,30615.0,101.703,101.703,101.4689,101.5679,30615.0
2022-09-13 11:45:00,112.84,112.98,112.58,112.85,93969.0,101.604,101.73,101.3698,101.613,93969.0
2022-09-13 11:50:00,112.86,113.02,112.82,113.02,34879.0,101.622,101.766,101.586,101.766,34879.0
2022-09-13 11:55:00,113.03,113.05,112.86,112.97,25857.0,101.775,101.793,101.622,101.721,25857.0
2022-09-13 12:00:00,112.95,113.24,112.94,113.0,25435.0,101.703,101.9641,101.694,101.748,25435.0
2022-09-13 12:05:00,113.02,113.11,112.95,113.09,23775.0,101.766,101.8471,101.703,101.8291,23775.0
2022-09-13 12:10:00,113.08,113.26,112.99,113.21,23206.0,101.8201,101.9821,101.739,101.9371,23206.0
2022-09-13 12:15:00,113.27,113.38,113.18,113.2,25486.0,101.9911,102.0902,101.9101,101.9281,25486.0
2022-09-13 12:20:00,113.21,113.25,112.97,113.12,29572.0,101.9371,101.9731,101.721,101.8561,29572.0
2022-09-13 12:25:00,113.13,113.13,112.81,112.88,34910.0,101.8651,101.8651,101.5769,101.64,34910.0
2022-09-13 12:30:00,112.85,112.85,112.54,112.73,32736.0,101.613,101.613,101.3338,101.5049,32736.0
2022-09-13 12:35:00,112.75,112.96,112.72,112.89,25782.0,101.5229,101.712,101.4959,101.649,25782.0
2022-09-13 12:40:00,112.87,113.07,112.87,113.06,39825.0,101.631,101.8111,101.631,101.8021,39825.0
2022-09-13 12:45:00,113.06,113.06,112.82,113.01,24856.0,101.8021,101.8021,101.586,101.757,24856.0
2022-09-13 12:50:00,113.02,113.08,112.91,113.05,17896.0,101.766,101.8201,101.667,101.793,17896.0
2022-09-13 12:55:00,113.07,113.2,113.03,113.09,17673.0,101.8111,101.9281,101.775,101.8291,17673.0
2022-09-13 13:00:00,113.08,113.33,113.0,113.11,46781.0,101.8201,102.0452,101.748,101.8471,46781.0
2022-09-13 13:05:00,113.09,113.38,113.05,113.07,19361.0,101.8291,102.0902,101.793,101.8111,19361.0
2022-09-13 13:10:00,113.05,113.24,113.01,113.09,24986.0,101.793,101.9641,101.757,101.8291,24986.0
2022-09-13 13:15:00,113.08,113.15,112.65,112.72,37801.0,101.8201,101.8831,101.4329,101.4959,37801.0
2022-09-13 13:20:00,112.71,112.85,112.46,112.78,52587.0,101.4869,101.613,101.2618,101.5499,52587.0
2022-09-13 13:25:00,112.75,113.4,112.54,113.39,70805.0,101.5229,102.1082,101.3338,102.0992,70805.0
2022-09-13 13:30:00,113.42,113.95,113.36,113.85,71303.0,102.1262,102.6034,102.0722,102.5134,71303.0
2022-09-13 13:35:00,113.91,114.0,113.69,113.9,37848.0,102.5674,102.6485,102.3693,102.5584,37848.0
2022-09-13 13:40:00,113.96,114.0,113.66,113.76,47105.0,102.6124,102.6485,102.3423,102.4324,47105.0
2022-09-13 13:45:00,113.78,114.1,113.72,114.09,29686.0,102.4504,102.7385,102.3963,102.7295,29686.0
2022-09-13 13:50:00,114.1,114.13,113.84,113.92,24023.0,102.7385,102.7655,102.5044,102.5764,24023.0
2022-09-13 13:55:00,113.92,114.01,113.75,113.86,38403.0,102.5764,102.6575,102.4233,102.5224,38403.0
2022-09-13 14:00:00,113.86,113.91,113.64,113.81,38602.0,102.5224,102.5674,102.3243,102.4774,38602.0
2022-09-13 14:05:00,113.82,114.08,113.76,113.77,48243.0,102.4864,102.7205,102.4324,102.4414,48243.0
2022-09-13 14:10:00,113.78,113.86,113.51,113.53,40858.0,102.4504,102.5224,102.2072,102.2253,40858.0
2022-09-13 14:15:00,113.55,113.6,113.25,113.28,30888.0,102.2433,102.2883,101.9731,102.0001,30888.0
2022-09-13 14:20:00,113.29,113.32,113.05,113.28,37465.0,102.0092,102.0362,101.793,102.0001,37465.0
2022-09-13 14:25:00,113.26,113.26,112.89,113.18,48854.0,101.9821,101.9821,101.649,101.9101,48854.0
2022-09-13 14:30:00,113.19,113.43,113.19,113.25,22033.0,101.9191,102.1352,101.9191,101.9731,22033.0
2022-09-13 14:35:00,113.23,113.33,113.13,113.19,21598.0,101.9551,102.0452,101.8651,101.9191,21598.0
2022-09-13 14:40:00,113.19,113.37,113.13,113.25,35111.0,101.9191,102.0812,101.8651,101.9731,35111.0
2022-09-13 14:45:00,113.25,113.26,112.97,113.0,56566.0,101.9731,101.9821,101.721,101.748,56566.0
2022-09-13 14:50:00,113.03,113.1,112.9,112.92,52145.0,101.775,101.8381,101.658,101.676,52145.0
2022-09-13 14:55:00,112.93,113.12,112.87,113.11,54829.0,101.685,101.8561,101.631,101.8471,54829.0
2022-09-13 15:00:00,113.1,113.26,113.0,113.03,49955.0,101.8381,101.9821,101.748,101.775,49955.0
2022-09-13 15:05:00,113.07,113.09,112.76,112.79,38718.0,101.8111,101.8291,101.5319,101.5589,38718.0
2022-09-13 15:10:00,112.8,112.89,112.67,112.89,51141.0,101.5679,101.649,101.4509,101.649,51141.0
2022-09-13 15:15:00,112.88,112.95,112.67,112.72,51732.0,101.64,101.703,101.4509,101.4959,51732.0
2022-09-13 15:20:00,112.73,112.83,112.62,112.78,41368.0,101.5049,101.595,101.4059,101.5499,41368.0
2022-09-13 15:25:00,112.82,112.94,112.74,112.82,57547.0,101.586,101.694,101.5139,101.586,57547.0
2022-09-13 15:30:00,112.81,112.81,112.39,112.46,78656.0,101.5769,101.5769,101.1988,101.2618,78656.0
2022-09-13 15:35:00,112.45,112.66,112.37,112.57,64341.0,101.2528,101.4419,101.1808,101.3608,64341.0
2022-09-13 15:40:00,112.56,112.57,112.09,112.17,82411.0,101.3518,101.3608,100.9286,101.0007,82411.0
2022-09-13 15:45:00,112.16,112.16,111.82,112.04,121275.0,100.9917,100.9917,100.6855,100.8836,121275.0
2022-09-13 15:50:00,112.02,112.22,111.94,112.14,136789.0,100.8656,101.0457,100.7936,100.9737,136789.0
2022-09-13 15:55:00,112.14,112.5,112.01,112.32,269636.0,100.9737,101.2978,100.8566,101.1357,269636.0
2022-09-14 09:30:00,113.69,114.67,113.46,114.4,166509.0,102.3693,103.2517,102.1622,103.0086,166509.0
2022-09-14 09:35:00,114.33,115.21,114.33,115.2,75614.0,102.9456,103.738,102.9456,103.729,75614.0
2022-09-14 09:40:00,115.21,116.15,115.07,116.13,101128.0,103.738,104.5844,103.6119,104.5664,101128.0
2022-09-14 09:45:00,116.15,116.77,115.94,116.76,131785.0,104.5844,105.1426,104.3953,105.1336,131785.0
2022-09-14 09:50:00,116.72,116.76,116.05,116.05,82704.0,105.0976,105.1336,104.4943,104.4943,82704.0
2022-09-14 09:55:00,116.08,116.29,115.82,116.22,71411.0,104.5213,104.7104,104.2872,104.6474,71411.0
2022-09-14 10:00:00,116.22,116.43,115.97,116.03,62025.0,104.6474,104.8365,104.4223,104.4763,62025.0
2022-09-14 10:05:00,116.03,116.29,115.91,116.14,55173.0,104.4763,104.7104,104.3683,104.5754,55173.0
2022-09-14 10:10:00,116.13,116.31,115.84,115.93,72852.0,104.5664,104.7284,104.3052,104.3863,72852.0
2022-09-14 10:15:00,115.92,116.05,115.41,115.54,123457.0,104.3773,104.4943,103.9181,104.0351,123457.0
2022-09-14 10:20:00,115.53,115.98,115.52,115.93,110422.0,104.0261,104.4313,104.0171,104.3863,110422.0
2022-09-14 10:25:00,115.89,115.95,115.34,115.34,38287.0,104.3503,104.4043,103.855,103.855,38287.0
2022-09-14 10:30:00,115.34,115.71,115.06,115.56,59886.0,103.855,104.1882,103.6029,104.0531,59886.0
2022-09-14 10:35:00,115.63,116.18,115.5,115.97,83412.0,104.1161,104.6114,103.9991,104.4223,83412.0
2022-09-14 10:40:00,115.98,116.7,115.71,116.7,55087.0,104.4313,105.0796,104.1882,105.0796,55087.0
2022-09-14 10:45:00,116.71,116.99,116.57,116.96,80730.0,105.0886,105.3407,104.9625,105.3137,80730.0
2022-09-14 10:50:00,116.93,117.76,116.91,117.76,103361.0,105.2867,106.0341,105.2687,106.0341,103361.0
2022-09-14 10:55:00,117.74,117.75,117.47,117.69,60752.0,106.016,106.025,105.7729,105.971,60752.0
2022-09-14 11:00:00,117.7,117.79,117.22,117.51,82531.0,105.98,106.0611,105.5478,105.8089,82531.0
2022-09-14 11:05:00,117.49,117.66,117.09,117.64,62159.0,105.7909,105.944,105.4308,105.926,62159.0
2022-09-14 11:10:00,117.66,117.89,117.56,117.76,55700.0,105.944,106.1511,105.854,106.0341,55700.0
2022-09-14 11:15:00,117.8,117.94,117.17,117.22,48249.0,106.0701,106.1961,105.5028,105.5478,48249.0
2022-09-14 11:20:00,117.23,117.47,117.14,117.35,102161.0,105.5568,105.7729,105.4758,105.6649,102161.0
2022-09-14 11:25:00,117.33,117.38,116.93,117.06,54680.0,105.6469,105.6919,105.2867,105.4038,54680.0
2022-09-14 11:30:00,117.02,117.09,116.83,117.03,41175.0,105.3677,105.4308,105.1967,105.3767,41175.0
2022-09-14 11:35:00,117.09,117.63,117.02,117.57,34084.0,105.4308,105.917,105.3677,105.863,34084.0
2022-09-14 11:40:00,117.55,117.71,117.42,117.57,45322.0,105.845,105.989,105.7279,105.863,45322.0
2022-09-14 11:45:00,117.62,117.7,117.39,117.4,26028.0,105.908,105.98,105.7009,105.7099,26028.0
2022-09-14 11:50:00,117.47,117.64,117.42,117.58,34850.0,105.7729,105.926,105.7279,105.872,34850.0
2022-09-14 11:55:00,117.6,117.76,117.5,117.72,52878.0,105.89,106.0341,105.7999,105.998,52878.0
2022-09-14 12:00:00,117.72,117.85,117.67,117.81,39950.0,105.998,106.1151,105.953,106.0791,39950.0
2022-09-14 12:05:00,117.81,117.86,117.54,117.6,61832.0,106.0791,106.1241,105.836,105.89,61832.0
2022-09-14 12:10:00,117.61,117.79,117.45,117.78,29568.0,105.899,106.0611,105.7549,106.0521,29568.0
2022-09-14 12:15:00,117.78,117.93,117.67,117.83,43446.0,106.0521,106.1871,105.953,106.0971,43446.0
2022-09-14 12:20:00,117.84,117.95,117.66,117.84,45696.0,106.1061,106.2051,105.944,106.1061,45696.0
2022-09-14 12:25:00,117.84,117.85,117.5,117.68,30525.0,106.1061,106.1151,105.7999,105.962,30525.0
2022-09-14 12:30:00,117.68,117.9,117.57,117.6,21321.0,105.962,106.1601,105.863,105.89,21321.0
2022-09-14 12:35:00,117.55,117.83,117.48,117.8,35946.0,105.845,106.0971,105.7819,106.0701,35946.0
2022-09-14 12:40:00,117.78,118.04,117.78,118.02,62443.0,106.0521,106.2862,106.0521,106.2682,62443.0
2022-09-14 12:45:00,118.0,118.08,117.91,117.99,35448.0,106.2502,106.3222,106.1691,106.2411,35448.0
2022-09-14 12:50:00,117.98,118.29,117.93,118.14,48793.0,106.2321,106.5113,106.1871,106.3762,48793.0
2022-09-14 12:55:00,118.14,118.19,118.0,118.15,48821.0,106.3762,106.4212,106.2502,106.3852,48821.0
2022-09-14 13:00:00,118.2,118.23,117.92,117.96,141900.0,106.4302,106.4573,106.1781,106.2141,141900.0
2022-09-14 13:05:00,117.96,118.34,117.95,118.11,54790.0,106.2141,106.5563,106.2051,106.3492,54790.0
2022-09-14 13:10:00,118.12,118.27,118.03,118.16,28575.0,106.3582,106.4933,106.2772,106.3942,28575.0
2022-09-14 13:15:00,118.17,118.39,118.08,118.28,56947.0,106.4032,106.6013,106.3222,106.5023,56947.0
2022-09-14 13:20:00,118.28,118.33,118.15,118.17,50642.0,106.5023,106.5473,106.3852,106.4032,50642.0
2022-09-14 13:25:00,118.18,118.2,117.7,117.8,90276.0,106.4122,106.4302,105.98,106.0701,90276.0
2022-09-14 13:30:00,117.77,117.78,117.46,117.57,61876.0,106.0431,106.0521,105.7639,105.863,61876.0
2022-09-14 13:35:00,117.53,117.67,117.4,117.4,31003.0,105.827,105.953,105.7099,105.7099,31003.0
2022-09-14 13:40:00,117.4,117.58,117.3,117.51,33658.0,105.7099,105.872,105.6199,105.8089,33658.0
2022-09-14 13:45:00,117.52,117.54,116.83,117.0,44087.0,105.8179,105.836,105.1967,105.3497,44087.0
2022-09-14 13:50:00,116.99,117.08,116.81,117.0,47081.0,105.3407,105.4218,105.1786,105.3497,47081.0
2022-09-14 13:55:00,117.0,117.0,116.6,116.64,36424.0,105.3497,105.3497,104.9896,105.0256,36424.0
2022-09-14 14:00:00,116.63,116.74,116.29,116.4,64129.0,105.0166,105.1156,104.7104,104.8095,64129.0
2022-09-14 14:05:00,116.38,116.56,116.28,116.52,85821.0,104.7915,104.9535,104.7014,104.9175,85821.0
2022-09-14 14:10:00,116.5,116.54,116.17,116.41,34836.0,104.8995,104.9355,104.6024,104.8185,34836.0
2022-09-14 14:15:00,116.37,116.66,116.36,116.45,21287.0,104.7825,105.0436,104.7735,104.8545,21287.0
2022-09-14 14:20:00,116.42,116.52,116.2,116.45,37853.0,104.8275,104.9175,104.6294,104.8545,37853.0
2022-09-14 14:25:00,116.4,116.48,116.25,116.38,39811.0,104.8095,104.8815,104.6744,104.7915,39811.0
2022-09-14 14:30:00,116.34,116.55,116.28,116.5,54622.0,104.7554,104.9445,104.7014,104.8995,54622.0
2022-09-14 14:35:00,116.5,116.75,116.47,116.64,45313.0,104.8995,105.1246,104.8725,105.0256,45313.0
2022-09-14 14:40:00,116.64,116.68,116.52,116.55,35586.0,105.0256,105.0616,104.9175,104.9445,35586.0
2022-09-14 14:45:00,116.53,116.75,116.47,116.73,35738.0,104.9265,105.1246,104.8725,105.1066,35738.0
2022-09-14 14:50:00,116.71,117.26,116.65,116.86,180968.0,105.0886,105.5838,105.0346,105.2237,180968.0
2022-09-14 14:55:00,116.87,116.95,116.65,116.74,38956.0,105.2327,105.3047,105.0346,105.1156,38956.0
2022-09-14 15:00:00,116.71,116.8,116.62,116.72,225728.0,105.0886,105.1696,105.0076,105.0976,225728.0
2022-09-14 15:05:00,116.73,117.38,116.71,117.38,86157.0,105.1066,105.6919,105.0886,105.6919,86157.0
2022-09-14 15:10:00,117.37,117.48,117.12,117.12,51874.0,105.6829,105.7819,105.4578,105.4578,51874.0
2022-09-14 15:15:00,117.11,117.12,116.74,116.8,51467.0,105.4488,105.4578,105.1156,105.1696,51467.0
2022-09-14 15:20:00,116.81,116.92,116.56,116.56,79423.0,105.1786,105.2777,104.9535,104.9535,79423.0
2022-09-14 15:25:00,116.57,116.59,116.27,116.4,97832.0,104.9625,104.9806,104.6924,104.8095,97832.0
2022-09-14 15:30:00,116.37,116.45,116.05,116.42,70448.0,104.7825,104.8545,104.4943,104.8275,70448.0
2022-09-14 15:35:00,116.43,116.82,116.4,116.71,68028.0,104.8365,105.1877,104.8095,105.0886,68028.0
2022-09-14 15:40:00,116.71,116.95,116.56,116.85,66104.0,105.0886,105.3047,104.9535,105.2147,66104.0
2022-09-14 15:45:00,116.84,117.21,116.8,117.11,81507.0,105.2057,105.5388,105.1696,105.4488,81507.0
2022-09-14 15:50:00,117.11,117.65,117.0,117.6,250176.0,105.4488,105.935,105.3497,105.89,250176.0
2022-09-14 15:55:00,117.59,117.94,117.4,117.7,427746.0,105.881,106.1961,105.7099,105.98,427746.0
2022-09-15 09:30:00,115.14,115.72,114.78,115.26,231148.0,103.6749,104.1972,103.3508,103.783,231148.0
2022-09-15 09:35:00,115.23,115.64,115.07,115.44,123397.0,103.756,104.1252,103.6119,103.9451,123397.0
2022-09-15 09:40:00,115.46,115.77,115.13,115.28,82472.0,103.9631,104.2422,103.6659,103.801,82472.0
2022-09-15 09:45:00,115.27,116.07,114.97,116.03,127255.0,103.792,104.5123,103.5219,104.4763,127255.0
2022-09-15 09:50:00,116.05,116.31,115.77,116.13,56455.0,104.4943,104.7284,104.2422,104.5664,56455.0
2022-09-15 09:55:00,116.1,116.28,115.88,116.28,57657.0,104.5393,104.7014,104.3413,104.7014,57657.0
2022-09-15 10:00:00,116.29,116.65,115.9,116.12,63526.0,104.7104,105.0346,104.3593,104.5574,63526.0
2022-09-15 10:05:00,116.12,116.64,116.12,116.44,71268.0,104.5574,105.0256,104.5574,104.8455,71268.0
2022-09-15 10:10:00,116.46,116.58,116.17,116.21,48665.0,104.8635,104.9715,104.6024,104.6384,48665.0
2022-09-15 10:15:00,116.21,116.96,116.2,116.87,58885.0,104.6384,105.3137,104.6294,105.2327,58885.0
2022-09-15 10:20:00,116.86,116.86,116.27,116.48,56363.0,105.2237,105.2237,104.6924,104.8815,56363.0
2022-09-15 10:25:00,116.46,116.63,116.03,116.03,151537.0,104.8635,105.0166,104.4763,104.4763,151537.0
2022-09-15 10:30:00,116.03,116.04,115.27,115.51,65424.0,104.4763,104.4853,103.792,104.0081,65424.0
2022-09-15 10:35:00,115.52,115.81,115.43,115.73,64266.0,104.0171,104.2782,103.9361,104.2062,64266.0
2022-09-15 10:40:00,115.72,115.96,115.59,115.93,51627.0,104.1972,104.4133,104.0801,104.3863,51627.0
2022-09-15 10:45:00,115.94,116.16,115.69,115.73,80876.0,104.3953,104.5934,104.1702,104.2062,80876.0
2022-09-15 10:50:00,115.74,115.74,115.27,115.64,122305.0,104.2152,104.2152,103.792,104.1252,122305.0
2022-09-15 10:55:00,115.66,115.96,115.4,115.58,79621.0,104.1432,104.4133,103.909,104.0711,79621.0
2022-09-15 11:00:00,115.52,116.18,115.41,116.16,47047.0,104.0171,104.6114,103.9181,104.5934,47047.0
2022-09-15 11:05:00,116.1,116.23,115.93,116.16,49664.0,104.5393,104.6564,104.3863,104.5934,49664.0
2022-09-15 11:10:00,116.19,116.21,115.69,115.83,39727.0,104.6204,104.6384,104.1702,104.2962,39727.0
2022-09-15 11:15:00,115.82,116.16,115.79,116.0,55126.0,104.2872,104.5934,104.2602,104.4493,55126.0
2022-09-15 11:20:00,115.96,116.37,115.93,116.32,42949.0,104.4133,104.7825,104.3863,104.7374,42949.0
2022-09-15 11:25:00,116.32,116.4,116.07,116.31,67140.0,104.7374,104.8095,104.5123,104.7284,67140.0
2022-09-15 11:30:00,116.3,116.38,116.16,116.38,54187.0,104.7194,104.7915,104.5934,104.7915,54187.0
2022-09-15 11:35:00,116.38,116.59,116.28,116.28,44308.0,104.7915,104.9806,104.7014,104.7014,44308.0
2022-09-15 11:40:00,116.27,116.66,116.25,116.39,36513.0,104.6924,105.0436,104.6744,104.8005,36513.0
2022-09-15 11:45:00,116.37,116.49,116.31,116.41,29024.0,104.7825,104.8905,104.7284,104.8185,29024.0
2022-09-15 11:50:00,116.36,116.39,116.1,116.23,33421.0,104.7735,104.8005,104.5393,104.6564,33421.0
2022-09-15 11:55:00,116.22,116.29,115.95,115.97,34324.0,104.6474,104.7104,104.4043,104.4223,34324.0
2022-09-15 12:00:00,115.97,115.97,115.64,115.78,33038.0,104.4223,104.4223,104.1252,104.2512,33038.0
2022-09-15 12:05:00,115.78,115.78,115.51,115.54,36001.0,104.2512,104.2512,104.0081,104.0351,36001.0
2022-09-15 12:10:00,115.56,115.61,115.4,115.49,36187.0,104.0531,104.0981,103.909,103.9901,36187.0
2022-09-15 12:15:00,115.47,116.05,115.43,116.02,40964.0,103.9721,104.4943,103.9361,104.4673,40964.0
2022-09-15 12:20:00,116.0,116.07,115.95,115.97,23656.0,104.4493,104.5123,104.4043,104.4223,23656.0
2022-09-15 12:25:00,116.0,116.1,115.79,115.9,23571.0,104.4493,104.5393,104.2602,104.3593,23571.0
2022-09-15 12:30:00,115.88,116.23,115.86,116.2,37485.0,104.3413,104.6564,104.3232,104.6294,37485.0
2022-09-15 12:35:00,116.25,116.47,116.25,116.43,28032.0,104.6744,104.8725,104.6744,104.8365,28032.0
2022-09-15 12:40:00,116.45,116.71,116.45,116.62,43153.0,104.8545,105.0886,104.8545,105.0076,43153.0
2022-09-15 12:45:00,116.59,116.65,116.39,116.59,29814.0,104.9806,105.0346,104.8005,104.9806,29814.0
2022-09-15 12:50:00,116.61,116.69,116.36,116.37,23922.0,104.9986,105.0706,104.7735,104.7825,23922.0
2022-09-15 12:55:00,116.35,116.72,116.31,116.7,31821.0,104.7645,105.0976,104.7284,105.0796,31821.0
2022-09-15 13:00:00,116.71,117.13,116.7,116.97,63583.0,105.0886,105.4668,105.0796,105.3227,63583.0
2022-09-15 13:05:00,116.97,117.13,116.83,117.13,52903.0,105.3227,105.4668,105.1967,105.4668,52903.0
2022-09-15 13:10:00,117.14,117.19,116.68,116.76,64770.0,105.4758,105.5208,105.0616,105.1336,64770.0
2022-09-15 13:15:00,116.78,117.06,116.63,116.99,59364.0,105.1516,105.4038,105.0166,105.3407,59364.0
2022-09-15 13:20:00,116.99,117.12,116.84,117.09,29462.0,105.3407,105.4578,105.2057,105.4308,29462.0
2022-09-15 13:25:00,117.08,117.22,117.08,117.18,32433.0,105.4218,105.5478,105.4218,105.5118,32433.0
2022-09-15 13:30:00,117.17,117.21,116.89,117.03,28102.0,105.5028,105.5388,105.2507,105.3767,28102.0
2022-09-15 13:35:00,117.02,117.02,116.76,116.77,45889.0,105.3677,105.3677,105.1336,105.1426,45889.0
2022-09-15 13:40:00,116.77,116.79,116.55,116.61,67659.0,105.1426,105.1606,104.9445,104.9986,67659.0
2022-09-15 13:45:00,116.63,116.73,116.37,116.42,61707.0,105.0166,105.1066,104.7825,104.8275,61707.0
2022-09-15 13:50:00,116.39,116.47,116.3,116.36,47840.0,104.8005,104.8725,104.7194,104.7735,47840.0
2022-09-15 13:55:00,116.35,116.56,116.28,116.49,29601.0,104.7645,104.9535,104.7014,104.8905,29601.0
2022-09-15 14:00:00,116.48,116.49,116.19,116.23,45054.0,104.8815,104.8905,104.6204,104.6564,45054.0
2022-09-15 14:05:00,116.23,116.37,116.17,116.28,50018.0,104.6564,104.7825,104.6024,104.7014,50018.0
2022-09-15 14:10:00,116.3,116.44,116.25,116.25,40054.0,104.7194,104.8455,104.6744,104.6744,40054.0
2022-09-15 14:15:00,116.25,116.42,116.25,116.34,42358.0,104.6744,104.8275,104.6744,104.7554,42358.0
2022-09-15 14:20:00,116.35,116.35,115.95,116.04,72843.0,104.7645,104.7645,104.4043,104.4853,72843.0
2022-09-15 14:25:00,116.02,116.12,115.83,115.96,44343.0,104.4673,104.5574,104.2962,104.4133,44343.0
2022-09-15 14:30:00,115.97,116.11,115.85,115.85,42434.0,104.4223,104.5484,104.3142,104.3142,42434.0
2022-09-15 14:35:00,115.85,115.85,115.67,115.74,46424.0,104.3142,104.3142,104.1522,104.2152,46424.0
2022-09-15 14:40:00,115.74,115.81,115.57,115.8,40925.0,104.2152,104.2782,104.0621,104.2692,40925.0
2022-09-15 14:45:00,115.8,115.88,115.7,115.8,38083.0,104.2692,104.3413,104.1792,104.2692,38083.0
2022-09-15 14:50:00,115.79,115.81,115.51,115.57,36483.0,104.2602,104.2782,104.0081,104.0621,36483.0
2022-09-15 14:55:00,115.55,115.55,115.17,115.25,38710.0,104.0441,104.0441,103.702,103.774,38710.0
2022-09-15 15:00:00,115.24,115.39,115.1,115.2,96344.0,103.765,103.9,103.6389,103.729,96344.0
2022-09-15 15:05:00,115.18,115.27,115.03,115.08,92592.0,103.711,103.792,103.5759,103.6209,92592.0
2022-09-15 15:10:00,115.11,115.19,114.95,115.16,67869.0,103.6479,103.72,103.5039,103.6929,67869.0
2022-09-15 15:15:00,115.15,115.25,114.98,115.1,47830.0,103.6839,103.774,103.5309,103.6389,47830.0
2022-09-15 15:20:00,115.11,115.26,114.9,115.25,49585.0,103.6479,103.783,103.4588,103.774,49585.0
2022-09-15 15:25:00,115.23,115.24,114.7,114.92,56383.0,103.756,103.765,103.2788,103.4768,56383.0
2022-09-15 15:30:00,114.91,114.96,114.63,114.77,81997.0,103.4678,103.5129,103.2157,103.3418,81997.0
2022-09-15 15:35:00,114.77,115.17,114.75,115.14,76975.0,103.3418,103.702,103.3238,103.6749,76975.0
2022-09-15 15:40:00,115.12,115.18,115.0,115.09,79970.0,103.6569,103.711,103.5489,103.6299,79970.0
2022-09-15 15:45:00,115.08,115.27,115.03,115.11,99403.0,103.6209,103.792,103.5759,103.6479,99403.0
2022-09-15 15:50:00,115.1,115.39,115.04,115.3,141777.0,103.6389,103.9,103.5849,103.819,141777.0
2022-09-15 15:55:00,115.3,115.67,115.07,115.51,522722.0,103.819,104.1522,103.6119,104.0081,522722.0
2022-09-16 09:30:00,115.24,115.64,113.89,113.92,1035996.0,103.765,104.1252,102.5494,102.5764,1035996.0
2022-09-16 09:35:00,113.93,113.93,112.81,112.9,115866.0,102.5854,102.5854,101.5769,101.658,115866.0
2022-09-16 09:40:00,112.9,113.07,112.11,112.11,76730.0,101.658,101.8111,100.9467,100.9467,76730.0
2022-09-16 09:45:00,112.15,112.61,111.88,111.9,85499.0,100.9827,101.3969,100.7396,100.7576,85499.0
2022-09-16 09:50:00,111.84,112.46,111.8,112.08,39335.0,100.7035,101.2618,100.6675,100.9196,39335.0
2022-09-16 09:55:00,112.11,112.44,112.04,112.19,27873.0,100.9467,101.2438,100.8836,101.0187,27873.0
2022-09-16 10:00:00,112.23,112.86,112.16,112.43,40783.0,101.0547,101.622,100.9917,101.2348,40783.0
2022-09-16 10:05:00,112.41,113.35,112.35,112.92,64815.0,101.2168,102.0632,101.1628,101.676,64815.0
2022-09-16 10:10:00,112.86,113.88,112.81,113.73,47809.0,101.622,102.5404,101.5769,102.4053,47809.0
2022-09-16 10:15:00,113.78,113.86,113.11,113.16,75391.0,102.4504,102.5224,101.8471,101.8921,75391.0
2022-09-16 10:20:00,113.14,113.29,112.68,113.04,59386.0,101.8741,102.0092,101.4599,101.784,59386.0
2022-09-16 10:25:00,113.01,113.53,112.91,113.07,38882.0,101.757,102.2253,101.667,101.8111,38882.0
2022-09-16 10:30:00,113.05,113.41,113.03,113.15,28541.0,101.793,102.1172,101.775,101.8831,28541.0
2022-09-16 10:35:00,113.18,113.73,113.16,113.47,39616.0,101.9101,102.4053,101.8921,102.1712,39616.0
2022-09-16 10:40:00,113.45,113.71,113.04,113.1,30540.0,102.1532,102.3873,101.784,101.8381,30540.0
2022-09-16 10:45:00,113.09,113.25,112.78,112.88,56936.0,101.8291,101.9731,101.5499,101.64,56936.0
2022-09-16 10:50:00,112.89,113.13,112.65,112.95,34426.0,101.649,101.8651,101.4329,101.703,34426.0
2022-09-16 10:55:00,112.95,113.13,112.78,113.04,34484.0,101.703,101.8651,101.5499,101.784,34484.0
2022-09-16 11:00:00,113.1,113.44,113.09,113.32,44734.0,101.8381,102.1442,101.8291,102.0362,44734.0
2022-09-16 11:05:00,113.28,113.48,112.97,112.98,20864.0,102.0001,102.1802,101.721,101.73,20864.0
2022-09-16 11:10:00,113.02,113.14,112.71,113.14,41945.0,101.766,101.8741,101.4869,101.8741,41945.0
2022-09-16 11:15:00,113.13,113.4,113.02,113.32,39165.0,101.8651,102.1082,101.766,102.0362,39165.0
2022-09-16 11:20:00,113.31,113.31,112.85,112.94,29738.0,102.0272,102.0272,101.613,101.694,29738.0
2022-09-16 11:25:00,112.99,113.35,112.94,113.2,35612.0,101.739,102.0632,101.694,101.9281,35612.0
2022-09-16 11:30:00,113.21,113.36,112.99,113.31,37789.0,101.9371,102.0722,101.739,102.0272,37789.0
2022-09-16 11:35:00,113.3,113.36,112.99,113.08,31357.0,102.0182,102.0722,101.739,101.8201,31357.0
2022-09-16 11:40:00,113.05,113.24,112.91,113.04,47446.0,101.793,101.9641,101.667,101.784,47446.0
2022-09-16 11:45:00,113.02,113.15,112.9,112.98,39265.0,101.766,101.8831,101.658,101.73,39265.0
2022-09-16 11:50:00,113.01,113.15,112.86,112.89,56530.0,101.757,101.8831,101.622,101.649,56530.0
2022-09-16 11:55:00,112.89,112.94,112.53,112.88,41289.0,101.649,101.694,101.3248,101.64,41289.0
2022-09-16 12:00:00,112.87,112.9,112.54,112.59,41362.0,101.631,101.658,101.3338,101.3789,41362.0
2022-09-16 12:05:00,112.6,112.73,112.35,112.49,57739.0,101.3879,101.5049,101.1628,101.2888,57739.0
2022-09-16 12:10:00,112.52,112.65,112.17,112.2,33736.0,101.3158,101.4329,101.0007,101.0277,33736.0
2022-09-16 12:15:00,112.16,112.21,111.97,112.12,70590.0,100.9917,101.0367,100.8206,100.9557,70590.0
2022-09-16 12:20:00,112.12,112.17,111.61,111.79,55603.0,100.9557,101.0007,100.4964,100.6585,55603.0
2022-09-16 12:25:00,111.78,111.93,111.63,111.67,42966.0,100.6495,100.7846,100.5144,100.5505,42966.0
2022-09-16 12:30:00,111.64,111.64,111.2,111.36,56038.0,100.5235,100.5235,100.1273,100.2713,56038.0
2022-09-16 12:35:00,111.37,111.76,111.31,111.72,52719.0,100.2803,100.6315,100.2263,100.5955,52719.0
2022-09-16 12:40:00,111.74,112.01,111.59,111.96,43215.0,100.6135,100.8566,100.4784,100.8116,43215.0
2022-09-16 12:45:00,111.95,112.25,111.82,112.18,42166.0,100.8026,101.0727,100.6855,101.0097,42166.0
2022-09-16 12:50:00,112.19,112.19,111.8,111.86,34018.0,101.0187,101.0187,100.6675,100.7215,34018.0
2022-09-16 12:55:00,111.84,111.93,111.74,111.83,33619.0,100.7035,100.7846,100.6135,100.6945,33619.0
2022-09-16 13:00:00,111.83,112.17,111.66,112.13,80600.0,100.6945,101.0007,100.5415,100.9647,80600.0
2022-09-16 13:05:00,112.13,112.29,112.08,112.24,38214.0,100.9647,101.1087,100.9196,101.0637,38214.0
2022-09-16 13:10:00,112.25,112.5,112.25,112.39,19805.0,101.0727,101.2978,101.0727,101.1988,19805.0
2022-09-16 13:15:00,112.38,112.5,112.22,112.35,29462.0,101.1898,101.2978,101.0457,101.1628,29462.0
2022-09-16 13:20:00,112.34,112.39,112.09,112.25,28347.0,101.1537,101.1988,100.9286,101.0727,28347.0
2022-09-16 13:25:00,112.27,112.35,112.1,112.21,22977.0,101.0907,101.1628,100.9376,101.0367,22977.0
2022-09-16 13:30:00,112.2,112.48,112.19,112.36,32167.0,101.0277,101.2798,101.0187,101.1718,32167.0
2022-09-16 13:35:00,112.34,112.66,112.34,112.5,25199.0,101.1537,101.4419,101.1537,101.2978,25199.0
2022-09-16 13:40:00,112.51,112.63,112.29,112.34,40888.0,101.3068,101.4149,101.1087,101.1537,40888.0
2022-09-16 13:45:00,112.3,112.39,112.23,112.27,28118.0,101.1177,101.1988,101.0547,101.0907,28118.0
2022-09-16 13:50:00,112.27,112.35,112.15,112.26,25859.0,101.0907,101.1628,100.9827,101.0817,25859.0
2022-09-16 13:55:00,112.24,112.28,112.08,112.2,40506.0,101.0637,101.0997,100.9196,101.0277,40506.0
2022-09-16 14:00:00,112.22,112.5,112.15,112.45,23148.0,101.0457,101.2978,100.9827,101.2528,23148.0
2022-09-16 14:05:00,112.45,112.66,112.32,112.33,30374.0,101.2528,101.4419,101.1357,101.1447,30374.0
2022-09-16 14:10:00,112.32,112.47,112.28,112.35,25194.0,101.1357,101.2708,101.0997,101.1628,25194.0
2022-09-16 14:15:00,112.34,112.53,112.29,112.35,30019.0,101.1537,101.3248,101.1087,101.1628,30019.0
2022-09-16 14:20:00,112.34,112.48,112.19,112.27,26345.0,101.1537,101.2798,101.0187,101.0907,26345.0
2022-09-16 14:25:00,112.26,112.82,112.21,112.72,61124.0,101.0817,101.586,101.0367,101.4959,61124.0
2022-09-16 14:30:00,112.69,112.76,112.54,112.71,36198.0,101.4689,101.5319,101.3338,101.4869,36198.0
2022-09-16 14:35:00,112.72,112.83,112.64,112.75,30936.0,101.4959,101.595,101.4239,101.5229,30936.0
2022-09-16 14:40:00,112.76,112.78,112.48,112.68,37643.0,101.5319,101.5499,101.2798,101.4599,37643.0
2022-09-16 14:45:00,112.7,113.09,112.7,113.03,44191.0,101.4779,101.8291,101.4779,101.775,44191.0
2022-09-16 14:50:00,113.02,113.17,112.86,112.88,55020.0,101.766,101.9011,101.622,101.64,55020.0
2022-09-16 14:55:00,112.89,112.89,112.67,112.86,150340.0,101.649,101.649,101.4509,101.622,150340.0
2022-09-16 15:00:00,112.85,113.23,112.84,113.12,54286.0,101.613,101.9551,101.604,101.8561,54286.0
2022-09-16 15:05:00,113.13,113.34,112.99,113.09,64095.0,101.8651,102.0542,101.739,101.8291,64095.0
2022-09-16 15:10:00,113.09,113.11,112.83,112.89,53291.0,101.8291,101.8471,101.595,101.649,53291.0
2022-09-16 15:15:00,112.92,113.05,112.7,112.79,46005.0,101.676,101.793,101.4779,101.5589,46005.0
2022-09-16 15:20:00,112.78,113.16,112.78,113.03,46950.0,101.5499,101.8921,101.5499,101.775,46950.0
2022-09-16 15:25:00,113.04,113.04,112.7,112.83,43531.0,101.784,101.784,101.4779,101.595,43531.0
2022-09-16 15:30:00,112.84,113.06,112.57,112.97,69759.0,101.604,101.8021,101.3608,101.721,69759.0
2022-09-16 15:35:00,112.96,113.43,112.96,113.43,70270.0,101.712,102.1352,101.712,102.1352,70270.0
2022-09-16 15:40:00,113.43,113.6,113.34,113.55,136765.0,102.1352,102.2883,102.0542,102.2433,136765.0
2022-09-16 15:45:00,113.54,113.55,113.18,113.43,125566.0,102.2343,102.2433,101.9101,102.1352,125566.0
2022-09-16 15:50:00,113.42,113.69,113.23,113.48,169209.0,102.1262,102.3693,101.9551,102.1802,169209.0
2022-09-16 15:55:00,113.52,113.53,113.02,113.16,558727.0,102.2162,102.2253,101.766,101.8921,558727.0
2022-09-19 09:30:00,109.8,110.86,109.43,110.74,196488.0,98.8667,99.8211,98.5335,99.7131,196488.0
2022-09-19 09:35:00,110.74,111.41,110.7,111.01,75306.0,99.7131,100.3164,99.6771,99.9562,75306.0
2022-09-19 09:40:00,111.06,111.72,110.9,111.17,56089.0,100.0012,100.5955,99.8571,100.1003,56089.0
2022-09-19 09:45:00,111.13,111.72,111.03,111.6,52363.0,100.0642,100.5955,99.9742,100.4874,52363.0
2022-09-19 09:50:00,111.67,112.3,111.67,111.93,67719.0,100.5505,101.1177,100.5505,100.7846,67719.0
2022-09-19 09:55:00,111.87,112.21,111.66,111.93,54392.0,100.7305,101.0367,100.5415,100.7846,54392.0
2022-09-19 10:00:00,111.94,112.0,111.52,111.82,47198.0,100.7936,100.8476,100.4154,100.6855,47198.0
2022-09-19 10:05:00,111.8,112.04,111.53,111.99,43402.0,100.6675,100.8836,100.4244,100.8386,43402.0
2022-09-19 10:10:00,112.01,112.85,111.98,112.56,68418.0,100.8566,101.613,100.8296,101.3518,68418.0
2022-09-19 10:15:00,112.55,112.63,112.17,112.33,37662.0,101.3428,101.4149,101.0007,101.1447,37662.0
2022-09-19 10:20:00,112.35,112.64,112.24,112.39,40025.0,101.1628,101.4239,101.0637,101.1988,40025.0
2022-09-19 10:25:00,112.45,112.84,112.35,112.79,24864.0,101.2528,101.604,101.1628,101.5589,24864.0
2022-09-19 10:30:00,112.77,112.92,112.46,112.92,29756.0,101.5409,101.676,101.2618,101.676,29756.0
2022-09-19 10:35:00,112.95,113.18,112.62,112.76,40984.0,101.703,101.9101,101.4059,101.5319,40984.0
2022-09-19 10:40:00,112.79,113.39,112.79,113.34,56762.0,101.5589,102.0992,101.5589,102.0542,56762.0
2022-09-19 10:45:00,113.29,113.35,112.97,113.07,45884.0,102.0092,102.0632,101.721,101.8111,45884.0
2022-09-19 10:50:00,113.06,113.18,112.84,112.89,55434.0,101.8021,101.9101,101.604,101.649,55434.0
2022-09-19 10:55:00,112.8,113.16,112.73,112.97,51833.0,101.5679,101.8921,101.5049,101.721,51833.0
2022-09-19 11:00:00,113.01,113.48,112.96,113.2,36568.0,101.757,102.1802,101.712,101.9281,36568.0
2022-09-19 11:05:00,113.21,113.35,112.95,113.0,37543.0,101.9371,102.0632,101.703,101.748,37543.0
2022-09-19 11:10:00,113.03,113.22,112.94,113.09,23199.0,101.775,101.9461,101.694,101.8291,23199.0
2022-09-19 11:15:00,113.1,113.23,112.93,113.12,41686.0,101.8381,101.9551,101.685,101.8561,41686.0
2022-09-19 11:20:00,113.11,113.24,112.81,112.85,58160.0,101.8471,101.9641,101.5769,101.613,58160.0
2022-09-19 11:25:00,112.84,112.87,112.63,112.84,50701.0,101.604,101.631,101.4149,101.604,50701.0
2022-09-19 11:30:00,112.88,113.02,112.67,112.97,39858.0,101.64,101.766,101.4509,101.721,39858.0
2022-09-19 11:35:00,112.93,112.93,112.55,112.81,38238.0,101.685,101.685,101.3428,101.5769,38238.0
2022-09-19 11:40:00,112.82,113.01,112.78,112.88,36535.0,101.586,101.757,101.5499,101.64,36535.0
2022-09-19 11:45:00,112.88,113.08,112.82,113.07,34595.0,101.64,101.8201,101.586,101.8111,34595.0
2022-09-19 11:50:00,113.08,113.2,112.87,112.91,39408.0,101.8201,101.9281,101.631,101.667,39408.0
2022-09-19 11:55:00,112.91,112.94,112.7,112.72,26494.0,101.667,101.694,101.4779,101.4959,26494.0
2022-09-19 12:00:00,112.68,112.97,112.68,112.8,52429.0,101.4599,101.721,101.4599,101.5679,52429.0
2022-09-19 12:05:00,112.79,113.29,112.76,113.2,60931.0,101.5589,102.0092,101.5319,101.9281,60931.0
2022-09-19 12:10:00,113.19,113.33,113.08,113.21,82187.0,101.9191,102.0452,101.8201,101.9371,82187.0
2022-09-19 12:15:00,113.2,113.33,113.11,113.13,32386.0,101.9281,102.0452,101.8471,101.8651,32386.0
2022-09-19 12:20:00,113.13,113.19,112.97,113.08,29011.0,101.8651,101.9191,101.721,101.8201,29011.0
2022-09-19 12:25:00,113.07,113.19,112.98,113.11,21559.0,101.8111,101.9191,101.73,101.8471,21559.0
2022-09-19 12:30:00,113.06,113.17,112.95,113.05,47931.0,101.8021,101.9011,101.703,101.793,47931.0
2022-09-19 12:35:00,113.04,113.19,112.97,113.14,32706.0,101.784,101.9191,101.721,101.8741,32706.0
2022-09-19 12:40:00,113.13,113.13,112.91,112.94,32872.0,101.8651,101.8651,101.667,101.694,32872.0
2022-09-19 12:45:00,112.97,112.99,112.81,112.84,34943.0,101.721,101.739,101.5769,101.604,34943.0
2022-09-19 12:50:00,112.83,113.11,112.83,113.11,31309.0,101.595,101.8471,101.595,101.8471,31309.0
2022-09-19 12:55:00,113.1,113.11,112.85,112.9,45510.0,101.8381,101.8471,101.613,101.658,45510.0
2022-09-19 13:00:00,112.86,112.94,112.72,112.76,38704.0,101.622,101.694,101.4959,101.5319,38704.0
2022-09-19 13:05:00,112.74,113.05,112.72,113.05,27513.0,101.5139,101.793,101.4959,101.793,27513.0
2022-09-19 13:10:00,113.07,113.08,112.81,112.81,25111.0,101.8111,101.8201,101.5769,101.5769,25111.0
2022-09-19 13:15:00,112.79,112.93,112.71,112.92,45516.0,101.5589,101.685,101.4869,101.676,45516.0
2022-09-19 13:20:00,112.91,112.93,112.79,112.87,42142.0,101.667,101.685,101.5589,101.631,42142.0
2022-09-19 13:25:00,112.87,112.87,112.51,112.62,48007.0,101.631,101.631,101.3068,101.4059,48007.0
2022-09-19 13:30:00,112.6,112.7,112.43,112.45,40029.0,101.3879,101.4779,101.2348,101.2528,40029.0
2022-09-19 13:35:00,112.47,112.51,112.3,112.37,44025.0,101.2708,101.3068,101.1177,101.1808,44025.0
2022-09-19 13:40:00,112.38,112.59,112.28,112.57,73572.0,101.1898,101.3789,101.0997,101.3608,73572.0
2022-09-19 13:45:00,112.59,112.64,112.46,112.48,38882.0,101.3789,101.4239,101.2618,101.2798,38882.0
2022-09-19 13:50:00,112.49,112.54,112.3,112.37,35387.0,101.2888,101.3338,101.1177,101.1808,35387.0
2022-09-19 13:55:00,112.36,112.43,112.24,112.38,57531.0,101.1718,101.2348,101.0637,101.1898,57531.0
2022-09-19 14:00:00,112.41,112.55,112.34,112.34,39928.0,101.2168,101.3428,101.1537,101.1537,39928.0
2022-09-19 14:05:00,112.36,112.44,112.28,112.37,43496.0,101.1718,101.2438,101.0997,101.1808,43496.0
2022-09-19 14:10:00,112.37,112.4,112.16,112.17,42277.0,101.1808,101.2078,100.9917,101.0007,42277.0
2022-09-19 14:15:00,112.15,112.33,112.13,112.23,32134.0,100.9827,101.1447,100.9647,101.0547,32134.0
2022-09-19 14:20:00,112.23,112.43,112.19,112.26,44114.0,101.0547,101.2348,101.0187,101.0817,44114.0
2022-09-19 14:25:00,112.25,112.41,112.16,112.16,93594.0,101.0727,101.2168,100.9917,100.9917,93594.0
2022-09-19 14:30:00,112.17,112.18,111.99,112.09,69627.0,101.0007,101.0097,100.8386,100.9286,69627.0
2022-09-19 14:35:00,112.09,112.25,112.03,112.22,166862.0,100.9286,101.0727,100.8746,101.0457,166862.0
2022-09-19 14:40:00,112.23,112.29,112.11,112.18,71303.0,101.0547,101.1087,100.9467,101.0097,71303.0
2022-09-19 14:45:00,112.18,112.23,112.11,112.11,57857.0,101.0097,101.0547,100.9467,100.9467,57857.0
2022-09-19 14:50:00,112.11,112.47,112.09,112.29,53040.0,100.9467,101.2708,100.9286,101.1087,53040.0
2022-09-19 14:55:00,112.3,112.47,112.23,112.41,59527.0,101.1177,101.2708,101.0547,101.2168,59527.0
2022-09-19 15:00:00,112.4,112.61,112.35,112.48,33064.0,101.2078,101.3969,101.1628,101.2798,33064.0
2022-09-19 15:05:00,112.47,112.57,112.41,112.55,43516.0,101.2708,101.3608,101.2168,101.3428,43516.0
2022-09-19 15:10:00,112.56,112.89,112.52,112.75,66762.0,101.3518,101.649,101.3158,101.5229,66762.0
2022-09-19 15:15:00,112.74,112.78,112.62,112.66,41341.0,101.5139,101.5499,101.4059,101.4419,41341.0
2022-09-19 15:20:00,112.65,112.71,112.55,112.69,32223.0,101.4329,101.4869,101.3428,101.4689,32223.0
2022-09-19 15:25:00,112.67,112.85,112.64,112.78,30319.0,101.4509,101.613,101.4239,101.5499,30319.0
2022-09-19 15:30:00,112.81,112.94,112.75,112.77,38252.0,101.5769,101.694,101.5229,101.5409,38252.0
2022-09-19 15:35:00,112.77,112.88,112.75,112.8,35163.0,101.5409,101.64,101.5229,101.5679,35163.0
2022-09-19 15:40:00,112.82,112.95,112.74,112.75,57468.0,101.586,101.703,101.5139,101.5229,57468.0
2022-09-19 15:45:00,112.75,112.83,112.58,112.58,63177.0,101.5229,101.595,101.3698,101.3698,63177.0
2022-09-19 15:50:00,112.58,112.74,112.51,112.67,100688.0,101.3698,101.5139,101.3068,101.4509,100688.0
2022-09-19 15:55:00,112.66,112.9,112.53,112.82,294415.0,101.4419,101.658,101.3248,101.586,294415.0
2022-09-20 09:30:00,112.55,112.84,111.94,112.17,138350.0,101.3428,101.604,100.7936,101.0007,138350.0
2022-09-20 09:35:00,112.15,112.32,111.74,111.8,95692.0,100.9827,101.1357,100.6135,100.6675,95692.0
2022-09-20 09:40:00,111.8,111.95,111.61,111.75,65416.0,100.6675,100.8026,100.4964,100.6225,65416.0
2022-09-20 09:45:00,111.8,112.11,111.48,111.5,68044.0,100.6675,100.9467,100.3794,100.3974,68044.0
2022-09-20 09:50:00,111.42,111.8,111.23,111.75,68015.0,100.3254,100.6675,100.1543,100.6225,68015.0
2022-09-20 09:55:00,111.73,111.84,111.32,111.36,44092.0,100.6045,100.7035,100.2353,100.2713,44092.0
2022-09-20 10:00:00,111.33,111.33,110.96,111.04,69613.0,100.2443,100.2443,99.9112,99.9832,69613.0
2022-09-20 10:05:00,111.06,111.18,110.9,111.14,49928.0,100.0012,100.1093,99.8571,100.0732,49928.0
2022-09-20 10:10:00,111.16,111.21,110.7,110.79,50995.0,100.0912,100.1363,99.6771,99.7581,50995.0
2022-09-20 10:15:00,110.79,111.12,110.64,110.86,60338.0,99.7581,100.0552,99.623,99.8211,60338.0
2022-09-20 10:20:00,110.83,110.92,110.61,110.68,37678.0,99.7941,99.8751,99.596,99.659,37678.0
2022-09-20 10:25:00,110.68,111.14,110.61,111.09,47880.0,99.659,100.0732,99.596,100.0282,47880.0
2022-09-20 10:30:00,111.13,111.17,110.62,110.65,39024.0,100.0642,100.1003,99.605,99.632,39024.0
2022-09-20 10:35:00,110.68,110.86,110.57,110.68,36442.0,99.659,99.8211,99.56,99.659,36442.0
2022-09-20 10:40:00,110.71,111.15,110.54,111.1,65888.0,99.6861,100.0822,99.533,100.0372,65888.0
2022-09-20 10:45:00,111.06,111.41,111.0,111.41,54920.0,100.0012,100.3164,99.9472,100.3164,54920.0
2022-09-20 10:50:00,111.39,111.52,111.26,111.28,41664.0,100.2983,100.4154,100.1813,100.1993,41664.0
2022-09-20 10:55:00,111.29,111.32,111.19,111.24,86300.0,100.2083,100.2353,100.1183,100.1633,86300.0
2022-09-20 11:00:00,111.24,111.33,110.94,111.13,33281.0,100.1633,100.2443,99.8932,100.0642,33281.0
2022-09-20 11:05:00,111.11,111.36,110.98,111.36,43850.0,100.0462,100.2713,99.9292,100.2713,43850.0
2022-09-20 11:10:00,111.35,111.37,111.1,111.13,80766.0,100.2623,100.2803,100.0372,100.0642,80766.0
2022-09-20 11:15:00,111.17,111.28,111.02,111.02,36074.0,100.1003,100.1993,99.9652,99.9652,36074.0
2022-09-20 11:20:00,111.01,111.19,110.92,111.07,34344.0,99.9562,100.1183,99.8751,100.0102,34344.0
2022-09-20 11:25:00,111.07,111.21,110.87,110.89,38960.0,100.0102,100.1363,99.8301,99.8481,38960.0
2022-09-20 11:30:00,110.84,111.12,110.8,111.05,40727.0,99.8031,100.0552,99.7671,99.9922,40727.0
2022-09-20 11:35:00,111.04,111.06,110.84,111.0,24345.0,99.9832,100.0012,99.8031,99.9472,24345.0
2022-09-20 11:40:00,111.01,111.1,110.91,110.99,33647.0,99.9562,100.0372,99.8661,99.9382,33647.0
2022-09-20 11:45:00,110.99,111.06,110.81,110.94,43998.0,99.9382,100.0012,99.7761,99.8932,43998.0
2022-09-20 11:50:00,110.93,111.04,110.74,110.9,36029.0,99.8841,99.9832,99.7131,99.8571,36029.0
2022-09-20 11:55:00,110.85,110.94,110.71,110.82,25262.0,99.8121,99.8932,99.6861,99.7851,25262.0
2022-09-20 12:00:00,110.77,110.99,110.77,110.99,23325.0,99.7401,99.9382,99.7401,99.9382,23325.0
2022-09-20 12:05:00,111.0,111.23,110.99,111.12,29639.0,99.9472,100.1543,99.9382,100.0552,29639.0
2022-09-20 12:10:00,111.09,111.25,111.08,111.2,22081.0,100.0282,100.1723,100.0192,100.1273,22081.0
2022-09-20 12:15:00,111.2,111.25,110.86,110.88,28722.0,100.1273,100.1723,99.8211,99.8391,28722.0
2022-09-20 12:20:00,110.86,111.04,110.84,111.03,29492.0,99.8211,99.9832,99.8031,99.9742,29492.0
2022-09-20 12:25:00,111.01,111.02,110.78,110.9,26217.0,99.9562,99.9652,99.7491,99.8571,26217.0
2022-09-20 12:30:00,110.88,110.97,110.84,110.92,26011.0,99.8391,99.9202,99.8031,99.8751,26011.0
2022-09-20 12:35:00,110.94,111.04,110.86,110.97,26959.0,99.8932,99.9832,99.8211,99.9202,26959.0
2022-09-20 12:40:00,110.97,110.98,110.82,110.97,20097.0,99.9202,99.9292,99.7851,99.9202,20097.0
2022-09-20 12:45:00,110.95,111.15,110.91,111.12,21510.0,99.9022,100.0822,99.8661,100.0552,21510.0
2022-09-20 12:50:00,111.11,111.35,111.07,111.32,21663.0,100.0462,100.2623,100.0102,100.2353,21663.0
2022-09-20 12:55:00,111.32,111.5,111.26,111.48,25195.0,100.2353,100.3974,100.1813,100.3794,25195.0
2022-09-20 13:00:00,111.47,111.59,111.35,111.35,39319.0,100.3704,100.4784,100.2623,100.2623,39319.0
2022-09-20 13:05:00,111.35,111.4,111.16,111.19,27757.0,100.2623,100.3073,100.0912,100.1183,27757.0
2022-09-20 13:10:00,111.18,111.29,111.0,111.27,26360.0,100.1093,100.2083,99.9472,100.1903,26360.0
2022-09-20 13:15:00,111.26,111.26,111.06,111.2,29986.0,100.1813,100.1813,100.0012,100.1273,29986.0
2022-09-20 13:20:00,111.21,111.47,111.13,111.44,28212.0,100.1363,100.3704,100.0642,100.3434,28212.0
2022-09-20 13:25:00,111.44,111.52,111.3,111.44,25382.0,100.3434,100.4154,100.2173,100.3434,25382.0
2022-09-20 13:30:00,111.44,111.48,111.21,111.29,28386.0,100.3434,100.3794,100.1363,100.2083,28386.0
2022-09-20 13:35:00,111.25,111.47,111.24,111.45,33725.0,100.1723,100.3704,100.1633,100.3524,33725.0
2022-09-20 13:40:00,111.42,111.83,111.42,111.75,33999.0,100.3254,100.6945,100.3254,100.6225,33999.0
2022-09-20 13:45:00,111.74,111.8,111.58,111.6,30395.0,100.6135,100.6675,100.4694,100.4874,30395.0
2022-09-20 13:50:00,111.63,111.9,111.54,111.85,61476.0,100.5144,100.7576,100.4334,100.7125,61476.0
2022-09-20 13:55:00,111.87,111.95,111.62,111.71,35125.0,100.7305,100.8026,100.5054,100.5865,35125.0
2022-09-20 14:00:00,111.74,111.99,111.74,111.97,42318.0,100.6135,100.8386,100.6135,100.8206,42318.0
2022-09-20 14:05:00,111.98,111.99,111.67,111.86,41943.0,100.8296,100.8386,100.5505,100.7215,41943.0
2022-09-20 14:10:00,111.85,111.86,111.67,111.76,31025.0,100.7125,100.7215,100.5505,100.6315,31025.0
2022-09-20 14:15:00,111.75,111.76,111.48,111.67,32245.0,100.6225,100.6315,100.3794,100.5505,32245.0
2022-09-20 14:20:00,111.66,111.77,111.52,111.76,41733.0,100.5415,100.6405,100.4154,100.6315,41733.0
2022-09-20 14:25:00,111.8,112.02,111.73,111.92,23193.0,100.6675,100.8656,100.6045,100.7756,23193.0
2022-09-20 14:30:00,111.9,112.01,111.67,111.68,37144.0,100.7576,100.8566,100.5505,100.5595,37144.0
2022-09-20 14:35:00,111.63,111.68,111.47,111.53,41939.0,100.5144,100.5595,100.3704,100.4244,41939.0
2022-09-20 14:40:00,111.5,111.62,111.39,111.58,43739.0,100.3974,100.5054,100.2983,100.4694,43739.0
2022-09-20 14:45:00,111.56,112.03,111.53,111.8,45383.0,100.4514,100.8746,100.4244,100.6675,45383.0
2022-09-20 14:50:00,111.81,111.91,111.72,111.79,30041.0,100.6765,100.7666,100.5955,100.6585,30041.0
2022-09-20 14:55:00,111.79,112.1,111.73,112.02,25618.0,100.6585,100.9376,100.6045,100.8656,25618.0
2022-09-20 15:00:00,111.98,112.16,111.97,112.1,19323.0,100.8296,100.9917,100.8206,100.9376,19323.0
2022-09-20 15:05:00,112.11,112.14,111.8,111.83,26352.0,100.9467,100.9737,100.6675,100.6945,26352.0
2022-09-20 15:10:00,111.84,112.05,111.83,111.93,24932.0,100.7035,100.8926,100.6945,100.7846,24932.0
2022-09-20 15:15:00,111.92,111.94,111.79,111.89,25401.0,100.7756,100.7936,100.6585,100.7486,25401.0
2022-09-20 15:20:00,111.9,112.14,111.9,112.05,28728.0,100.7576,100.9737,100.7576,100.8926,28728.0
2022-09-20 15:25:00,112.03,112.18,111.98,112.15,22690.0,100.8746,101.0097,100.8296,100.9827,22690.0
2022-09-20 15:30:00,112.15,112.45,112.01,112.43,57810.0,100.9827,101.2528,100.8566,101.2348,57810.0
2022-09-20 15:35:00,112.42,112.73,112.32,112.71,47224.0,101.2258,101.5049,101.1357,101.4869,47224.0
2022-09-20 15:40:00,112.7,112.7,112.5,112.62,74456.0,101.4779,101.4779,101.2978,101.4059,74456.0
2022-09-20 15:45:00,112.63,112.78,112.4,112.45,88544.0,101.4149,101.5499,101.2078,101.2528,88544.0
2022-09-20 15:50:00,112.45,112.59,112.1,112.23,57052.0,101.2528,101.3789,100.9376,101.0547,57052.0
2022-09-20 15:55:00,112.21,112.21,111.89,112.07,163600.0,101.0367,101.0367,100.7486,100.9106,163600.0
2022-09-21 09:30:00,114.36,114.89,113.6,113.81,157327.0,102.9726,103.4498,102.2883,102.4774,157327.0
2022-09-21 09:35:00,113.79,114.4,113.79,114.01,106179.0,102.4594,103.0086,102.4594,102.6575,106179.0
2022-09-21 09:40:00,113.99,114.53,113.99,114.32,79077.0,102.6394,103.1257,102.6394,102.9366,79077.0
2022-09-21 09:45:00,114.33,114.37,113.81,113.87,62852.0,102.9456,102.9816,102.4774,102.5314,62852.0
2022-09-21 09:50:00,113.84,114.05,113.8,113.86,34047.0,102.5044,102.6935,102.4684,102.5224,34047.0
2022-09-21 09:55:00,113.88,113.91,113.47,113.52,100997.0,102.5404,102.5674,102.1712,102.2162,100997.0
2022-09-21 10:00:00,113.5,113.53,113.1,113.41,53258.0,102.1982,102.2253,101.8381,102.1172,53258.0
2022-09-21 10:05:00,113.43,113.51,113.28,113.5,34538.0,102.1352,102.2072,102.0001,102.1982,34538.0
2022-09-21 10:10:00,113.5,113.56,113.23,113.52,40347.0,102.1982,102.2523,101.9551,102.2162,40347.0
2022-09-21 10:15:00,113.5,113.54,113.32,113.5,37091.0,102.1982,102.2343,102.0362,102.1982,37091.0
2022-09-21 10:20:00,113.54,113.76,113.27,113.72,53794.0,102.2343,102.4324,101.9911,102.3963,53794.0
2022-09-21 10:25:00,113.73,113.94,113.53,113.93,36738.0,102.4053,102.5944,102.2253,102.5854,36738.0
2022-09-21 10:30:00,113.97,114.08,113.56,113.69,27010.0,102.6214,102.7205,102.2523,102.3693,27010.0
2022-09-21 10:35:00,113.66,113.77,113.4,113.71,39625.0,102.3423,102.4414,102.1082,102.3873,39625.0
2022-09-21 10:40:00,113.67,113.78,113.33,113.34,66079.0,102.3513,102.4504,102.0452,102.0542,66079.0
2022-09-21 10:45:00,113.31,113.37,113.16,113.36,30807.0,102.0272,102.0812,101.8921,102.0722,30807.0
2022-09-21 10:50:00,113.34,113.43,112.97,113.08,36526.0,102.0542,102.1352,101.721,101.8201,36526.0
2022-09-21 10:55:00,113.07,113.08,112.92,113.04,34357.0,101.8111,101.8201,101.676,101.784,34357.0
2022-09-21 11:00:00,113.03,113.06,112.87,112.88,23862.0,101.775,101.8021,101.631,101.64,23862.0
2022-09-21 11:05:00,112.85,112.91,112.57,112.71,60360.0,101.613,101.667,101.3608,101.4869,60360.0
2022-09-21 11:10:00,112.66,112.66,112.4,112.51,39518.0,101.4419,101.4419,101.2078,101.3068,39518.0
2022-09-21 11:15:00,112.51,112.77,112.51,112.57,39292.0,101.3068,101.5409,101.3068,101.3608,39292.0
2022-09-21 11:20:00,112.59,112.63,112.34,112.48,37336.0,101.3789,101.4149,101.1537,101.2798,37336.0
2022-09-21 11:25:00,112.48,112.76,112.4,112.64,38890.0,101.2798,101.5319,101.2078,101.4239,38890.0
2022-09-21 11:30:00,112.62,112.91,112.51,112.85,33878.0,101.4059,101.667,101.3068,101.613,33878.0
2022-09-21 11:35:00,112.88,112.99,112.76,112.97,22077.0,101.64,101.739,101.5319,101.721,22077.0
2022-09-21 11:40:00,112.97,113.15,112.92,113.04,21814.0,101.721,101.8831,101.676,101.784,21814.0
2022-09-21 11:45:00,113.04,113.14,113.01,113.02,18634.0,101.784,101.8741,101.757,101.766,18634.0
2022-09-21 11:50:00,113.07,113.11,112.94,113.08,28381.0,101.8111,101.8471,101.694,101.8201,28381.0
2022-09-21 11:55:00,113.09,113.24,113.09,113.24,20486.0,101.8291,101.9641,101.8291,101.9641,20486.0
2022-09-21 12:00:00,113.26,113.26,112.91,113.01,22873.0,101.9821,101.9821,101.667,101.757,22873.0
2022-09-21 12:05:00,113.01,113.13,112.92,113.08,23054.0,101.757,101.8651,101.676,101.8201,23054.0
2022-09-21 12:10:00,113.08,113.16,113.0,113.0,10362.0,101.8201,101.8921,101.748,101.748,10362.0
2022-09-21 12:15:00,113.0,113.04,112.79,112.88,26804.0,101.748,101.784,101.5589,101.64,26804.0
2022-09-21 12:20:00,112.87,112.97,112.82,112.88,19315.0,101.631,101.721,101.586,101.64,19315.0
2022-09-21 12:25:00,112.91,112.92,112.75,112.88,17708.0,101.667,101.676,101.5229,101.64,17708.0
2022-09-21 12:30:00,112.86,112.95,112.78,112.95,15361.0,101.622,101.703,101.5499,101.703,15361.0
2022-09-21 12:35:00,112.96,113.06,112.89,113.0,25978.0,101.712,101.8021,101.649,101.748,25978.0
2022-09-21 12:40:00,113.01,113.06,112.91,112.95,12625.0,101.757,101.8021,101.667,101.703,12625.0
2022-09-21 12:45:00,112.94,112.97,112.83,112.9,13825.0,101.694,101.721,101.595,101.658,13825.0
2022-09-21 12:50:00,112.91,112.93,112.75,112.75,12777.0,101.667,101.685,101.5229,101.5229,12777.0
2022-09-21 12:55:00,112.75,113.15,112.73,113.07,51852.0,101.5229,101.8831,101.5049,101.8111,51852.0
2022-09-21 13:00:00,113.08,113.19,112.96,112.98,14313.0,101.8201,101.9191,101.712,101.73,14313.0
2022-09-21 13:05:00,112.94,113.07,112.91,113.07,13510.0,101.694,101.8111,101.667,101.8111,13510.0
2022-09-21 13:10:00,113.08,113.09,112.87,112.9,15148.0,101.8201,101.8291,101.631,101.658,15148.0
2022-09-21 13:15:00,112.89,112.94,112.84,112.89,12027.0,101.649,101.694,101.604,101.649,12027.0
2022-09-21 13:20:00,112.9,112.98,112.83,112.97,16932.0,101.658,101.73,101.595,101.721,16932.0
2022-09-21 13:25:00,112.97,113.06,112.95,113.01,17551.0,101.721,101.8021,101.703,101.757,17551.0
2022-09-21 13:30:00,113.05,113.38,113.05,113.23,30078.0,101.793,102.0902,101.793,101.9551,30078.0
2022-09-21 13:35:00,113.26,113.28,113.13,113.26,16170.0,101.9821,102.0001,101.8651,101.9821,16170.0
2022-09-21 13:40:00,113.27,113.29,113.09,113.17,17141.0,101.9911,102.0092,101.8291,101.9011,17141.0
2022-09-21 13:45:00,113.16,113.18,113.05,113.07,11028.0,101.8921,101.9101,101.793,101.8111,11028.0
2022-09-21 13:50:00,113.07,113.16,113.04,113.11,22597.0,101.8111,101.8921,101.784,101.8471,22597.0
2022-09-21 13:55:00,113.1,113.34,113.09,113.23,45254.0,101.8381,102.0542,101.8291,101.9551,45254.0
2022-09-21 14:00:00,113.22,113.23,111.62,111.62,125105.0,101.9461,101.9551,100.5054,100.5054,125105.0
2022-09-21 14:05:00,111.61,112.56,111.46,112.32,57058.0,100.4964,101.3518,100.3614,101.1357,57058.0
2022-09-21 14:10:00,112.38,112.53,111.59,111.59,33849.0,101.1898,101.3248,100.4784,100.4784,33849.0
2022-09-21 14:15:00,111.59,111.92,111.39,111.62,52216.0,100.4784,100.7756,100.2983,100.5054,52216.0
2022-09-21 14:20:00,111.63,112.21,111.63,112.21,40416.0,100.5144,101.0367,100.5144,101.0367,40416.0
2022-09-21 14:25:00,112.13,112.27,112.1,112.12,20574.0,100.9647,101.0907,100.9376,100.9557,20574.0
2022-09-21 14:30:00,112.11,113.26,111.81,113.13,59383.0,100.9467,101.9821,100.6765,101.8651,59383.0
2022-09-21 14:35:00,113.13,113.4,112.65,112.79,76217.0,101.8651,102.1082,101.4329,101.5589,76217.0
2022-09-21 14:40:00,112.73,114.15,112.59,114.06,58415.0,101.5049,102.7835,101.3789,102.7025,58415.0
2022-09-21 14:45:00,114.1,114.27,112.98,113.19,78726.0,102.7385,102.8916,101.73,101.9191,78726.0
2022-09-21 14:50:00,113.23,113.83,112.94,113.79,55609.0,101.9551,102.4954,101.694,102.4594,55609.0
2022-09-21 14:55:00,113.83,114.05,113.63,113.75,56950.0,102.4954,102.6935,102.3153,102.4233,56950.0
2022-09-21 15:00:00,113.8,113.88,113.28,113.3,27599.0,102.4684,102.5404,102.0001,102.0182,27599.0
2022-09-21 15:05:00,113.22,113.58,113.11,113.14,31551.0,101.9461,102.2703,101.8471,101.8741,31551.0
2022-09-21 15:10:00,113.08,113.21,112.22,113.15,106002.0,101.8201,101.9371,101.0457,101.8831,106002.0
2022-09-21 15:15:00,113.17,113.43,112.87,112.94,39174.0,101.9011,102.1352,101.631,101.694,39174.0
2022-09-21 15:20:00,112.88,112.88,112.45,112.49,24748.0,101.64,101.64,101.2528,101.2888,24748.0
2022-09-21 15:25:00,112.44,112.44,111.93,112.03,74168.0,101.2438,101.2438,100.7846,100.8746,74168.0
2022-09-21 15:30:00,112.0,112.23,111.69,112.19,52977.0,100.8476,101.0547,100.5685,101.0187,52977.0
2022-09-21 15:35:00,112.23,112.23,111.51,111.58,59394.0,101.0547,101.0547,100.4064,100.4694,59394.0
2022-09-21 15:40:00,111.58,111.79,111.5,111.55,42385.0,100.4694,100.6585,100.3974,100.4424,42385.0
2022-09-21 15:45:00,111.53,111.78,111.49,111.58,69248.0,100.4244,100.6495,100.3884,100.4694,69248.0
2022-09-21 15:50:00,111.58,111.73,111.28,111.44,80404.0,100.4694,100.6045,100.1993,100.3434,80404.0
2022-09-21 15:55:00,111.43,111.43,111.06,111.09,178397.0,100.3344,100.3344,100.0012,100.0282,178397.0
2022-09-22 09:30:00,113.2,113.85,112.69,112.95,151195.0,101.9281,102.5134,101.4689,101.703,151195.0
2022-09-22 09:35:00,113.08,113.46,112.88,113.03,59659.0,101.8201,102.1622,101.64,101.775,59659.0
2022-09-22 09:40:00,113.02,113.46,112.92,113.03,36074.0,101.766,102.1622,101.676,101.775,36074.0
2022-09-22 09:45:00,112.99,113.2,112.3,112.32,53665.0,101.739,101.9281,101.1177,101.1357,53665.0
2022-09-22 09:50:00,112.3,112.4,111.66,111.89,41721.0,101.1177,101.2078,100.5415,100.7486,41721.0
2022-09-22 09:55:00,111.86,112.08,111.65,111.7,59100.0,100.7215,100.9196,100.5325,100.5775,59100.0
2022-09-22 10:00:00,111.69,111.79,111.15,111.18,86384.0,100.5685,100.6585,100.0822,100.1093,86384.0
2022-09-22 10:05:00,111.19,111.35,110.9,110.97,71926.0,100.1183,100.2623,99.8571,99.9202,71926.0
2022-09-22 10:10:00,110.93,111.64,110.55,111.64,101430.0,99.8841,100.5235,99.542,100.5235,101430.0
2022-09-22 10:15:00,111.83,111.86,111.27,111.36,52905.0,100.6945,100.7215,100.1903,100.2713,52905.0
2022-09-22 10:20:00,111.37,111.54,111.15,111.32,38263.0,100.2803,100.4334,100.0822,100.2353,38263.0
2022-09-22 10:25:00,111.34,111.88,111.2,111.87,32935.0,100.2533,100.7396,100.1273,100.7305,32935.0
2022-09-22 10:30:00,111.86,112.0,111.43,111.67,57909.0,100.7215,100.8476,100.3344,100.5505,57909.0
2022-09-22 10:35:00,111.67,111.77,111.45,111.65,46569.0,100.5505,100.6405,100.3524,100.5325,46569.0
2022-09-22 10:40:00,111.6,111.73,111.33,111.33,31361.0,100.4874,100.6045,100.2443,100.2443,31361.0
2022-09-22 10:45:00,111.27,111.8,111.26,111.74,35669.0,100.1903,100.6675,100.1813,100.6135,35669.0
2022-09-22 10:50:00,111.69,111.69,111.35,111.45,23283.0,100.5685,100.5685,100.2623,100.3524,23283.0
2022-09-22 10:55:00,111.43,111.43,110.98,111.0,82336.0,100.3344,100.3344,99.9292,99.9472,82336.0
2022-09-22 11:00:00,110.97,111.13,110.73,110.78,53814.0,99.9202,100.0642,99.7041,99.7491,53814.0
2022-09-22 11:05:00,110.79,111.35,110.79,111.34,39619.0,99.7581,100.2623,99.7581,100.2533,39619.0
2022-09-22 11:10:00,111.33,111.39,111.1,111.11,37492.0,100.2443,100.2983,100.0372,100.0462,37492.0
2022-09-22 11:15:00,111.13,111.26,111.05,111.13,18750.0,100.0642,100.1813,99.9922,100.0642,18750.0
2022-09-22 11:20:00,111.16,111.24,110.98,111.16,46679.0,100.0912,100.1633,99.9292,100.0912,46679.0
2022-09-22 11:25:00,111.18,111.78,111.18,111.63,37349.0,100.1093,100.6495,100.1093,100.5144,37349.0
2022-09-22 11:30:00,111.62,111.87,111.62,111.75,23401.0,100.5054,100.7305,100.5054,100.6225,23401.0
2022-09-22 11:35:00,111.72,111.87,111.62,111.82,14273.0,100.5955,100.7305,100.5054,100.6855,14273.0
2022-09-22 11:40:00,111.78,111.81,111.5,111.54,12789.0,100.6495,100.6765,100.3974,100.4334,12789.0
2022-09-22 11:45:00,111.52,111.76,111.45,111.74,25132.0,100.4154,100.6315,100.3524,100.6135,25132.0
2022-09-22 11:50:00,111.73,112.01,111.69,111.85,20080.0,100.6045,100.8566,100.5685,100.7125,20080.0
2022-09-22 11:55:00,111.82,111.86,111.46,111.52,13682.0,100.6855,100.7215,100.3614,100.4154,13682.0
2022-09-22 12:00:00,111.49,111.63,111.26,111.31,37781.0,100.3884,100.5144,100.1813,100.2263,37781.0
2022-09-22 12:05:00,111.28,111.5,111.18,111.5,28065.0,100.1993,100.3974,100.1093,100.3974,28065.0
2022-09-22 12:10:00,111.52,111.69,111.38,111.59,27352.0,100.4154,100.5685,100.2893,100.4784,27352.0
2022-09-22 12:15:00,111.58,111.88,111.54,111.75,20890.0,100.4694,100.7396,100.4334,100.6225,20890.0
2022-09-22 12:20:00,111.72,111.94,111.62,111.92,32359.0,100.5955,100.7936,100.5054,100.7756,32359.0
2022-09-22 12:25:00,111.89,111.9,111.57,111.61,18235.0,100.7486,100.7576,100.4604,100.4964,18235.0
2022-09-22 12:30:00,111.53,111.63,111.46,111.5,21504.0,100.4244,100.5144,100.3614,100.3974,21504.0
2022-09-22 12:35:00,111.47,111.59,111.41,111.47,19219.0,100.3704,100.4784,100.3164,100.3704,19219.0
2022-09-22 12:40:00,111.47,111.75,111.42,111.67,22401.0,100.3704,100.6225,100.3254,100.5505,22401.0
2022-09-22 12:45:00,111.64,111.74,111.53,111.56,12883.0,100.5235,100.6135,100.4244,100.4514,12883.0
2022-09-22 12:50:00,111.56,111.83,111.52,111.65,17241.0,100.4514,100.6945,100.4154,100.5325,17241.0
2022-09-22 12:55:00,111.65,111.76,111.55,111.61,17498.0,100.5325,100.6315,100.4424,100.4964,17498.0
2022-09-22 13:00:00,111.6,111.67,111.56,111.67,26812.0,100.4874,100.5505,100.4514,100.5505,26812.0
2022-09-22 13:05:00,111.65,111.67,111.39,111.46,24141.0,100.5325,100.5505,100.2983,100.3614,24141.0
2022-09-22 13:10:00,111.45,111.5,111.18,111.18,36627.0,100.3524,100.3974,100.1093,100.1093,36627.0
2022-09-22 13:15:00,111.19,111.42,111.12,111.41,34726.0,100.1183,100.3254,100.0552,100.3164,34726.0
2022-09-22 13:20:00,111.41,111.58,111.39,111.43,33330.0,100.3164,100.4694,100.2983,100.3344,33330.0
2022-09-22 13:25:00,111.45,111.57,111.34,111.38,18638.0,100.3524,100.4604,100.2533,100.2893,18638.0
2022-09-22 13:30:00,111.39,111.62,111.37,111.62,26089.0,100.2983,100.5054,100.2803,100.5054,26089.0
2022-09-22 13:35:00,111.62,111.72,111.59,111.65,25493.0,100.5054,100.5955,100.4784,100.5325,25493.0
2022-09-22 13:40:00,111.64,111.69,111.37,111.39,28694.0,100.5235,100.5685,100.2803,100.2983,28694.0
2022-09-22 13:45:00,111.39,111.45,111.25,111.33,24699.0,100.2983,100.3524,100.1723,100.2443,24699.0
2022-09-22 13:50:00,111.34,111.4,111.26,111.27,19885.0,100.2533,100.3073,100.1813,100.1903,19885.0
2022-09-22 13:55:00,111.26,111.37,111.21,111.21,26951.0,100.1813,100.2803,100.1363,100.1363,26951.0
2022-09-22 14:00:00,111.2,111.21,110.93,110.94,32463.0,100.1273,100.1363,99.8841,99.8932,32463.0
2022-09-22 14:05:00,110.98,111.06,110.74,110.76,35097.0,99.9292,100.0012,99.7131,99.7311,35097.0
2022-09-22 14:10:00,110.76,110.86,110.67,110.77,36715.0,99.7311,99.8211,99.65,99.7401,36715.0
2022-09-22 14:15:00,110.76,110.76,110.6,110.73,37034.0,99.7311,99.7311,99.587,99.7041,37034.0
2022-09-22 14:20:00,110.75,110.81,110.56,110.6,38080.0,99.7221,99.7761,99.551,99.587,38080.0
2022-09-22 14:25:00,110.57,110.89,110.54,110.82,31297.0,99.56,99.8481,99.533,99.7851,31297.0
2022-09-22 14:30:00,110.8,111.07,110.73,110.97,28975.0,99.7671,100.0102,99.7041,99.9202,28975.0
2022-09-22 14:35:00,110.97,110.98,110.86,110.92,29771.0,99.9202,99.9292,99.8211,99.8751,29771.0
2022-09-22 14:40:00,110.94,111.0,110.88,110.96,25421.0,99.8932,99.9472,99.8391,99.9112,25421.0
2022-09-22 14:45:00,110.94,110.94,110.54,110.68,83151.0,99.8932,99.8932,99.533,99.659,83151.0
2022-09-22 14:50:00,110.69,111.14,110.64,111.04,49048.0,99.668,100.0732,99.623,99.9832,49048.0
2022-09-22 14:55:00,111.04,111.19,110.99,111.07,30427.0,99.9832,100.1183,99.9382,100.0102,30427.0
2022-09-22 15:00:00,111.09,111.43,111.08,111.27,33505.0,100.0282,100.3344,100.0192,100.1903,33505.0
2022-09-22 15:05:00,111.3,111.44,111.24,111.4,24923.0,100.2173,100.3434,100.1633,100.3073,24923.0
2022-09-22 15:10:00,111.42,111.57,111.34,111.54,38136.0,100.3254,100.4604,100.2533,100.4334,38136.0
2022-09-22 15:15:00,111.52,111.54,111.26,111.27,31205.0,100.4154,100.4334,100.1813,100.1903,31205.0
2022-09-22 15:20:00,111.27,111.29,110.94,110.95,34084.0,100.1903,100.2083,99.8932,99.9022,34084.0
2022-09-22 15:25:00,110.95,111.14,110.78,111.14,47619.0,99.9022,100.0732,99.7491,100.0732,47619.0
2022-09-22 15:30:00,111.12,111.27,111.04,111.2,45940.0,100.0552,100.1903,99.9832,100.1273,45940.0
2022-09-22 15:35:00,111.21,111.29,111.01,111.05,41832.0,100.1363,100.2083,99.9562,99.9922,41832.0
2022-09-22 15:40:00,111.04,111.07,110.77,110.83,47392.0,99.9832,100.0102,99.7401,99.7941,47392.0
2022-09-22 15:45:00,110.84,111.11,110.81,111.11,48910.0,99.8031,100.0462,99.7761,100.0462,48910.0
2022-09-22 15:50:00,111.1,111.1,110.55,110.56,65954.0,100.0372,100.0372,99.542,99.551,65954.0
2022-09-22 15:55:00,110.56,110.57,109.93,110.02,253708.0,99.551,99.56,98.9837,99.0648,253708.0
2022-09-23 09:30:00,105.09,105.27,103.89,104.53,404682.0,94.6257,94.7877,93.5452,94.1214,404682.0
2022-09-23 09:35:00,104.59,104.59,104.04,104.11,202564.0,94.1755,94.1755,93.6802,93.7432,202564.0
2022-09-23 09:40:00,104.1,104.17,103.2,103.26,120294.0,93.7342,93.7973,92.9239,92.9779,120294.0
2022-09-23 09:45:00,103.24,103.4,102.72,102.75,102730.0,92.9599,93.1039,92.4917,92.5187,102730.0
2022-09-23 09:50:00,102.72,103.08,102.26,102.95,90169.0,92.4917,92.8158,92.0775,92.6988,90169.0
2022-09-23 09:55:00,102.88,103.22,102.7,102.71,97417.0,92.6357,92.9419,92.4737,92.4827,97417.0
2022-09-23 10:00:00,102.73,102.75,102.14,102.74,129184.0,92.5007,92.5187,91.9694,92.5097,129184.0
2022-09-23 10:05:00,102.73,103.34,102.63,103.28,113890.0,92.5007,93.0499,92.4106,92.9959,113890.0
2022-09-23 10:10:00,103.26,103.39,102.79,103.04,90800.0,92.9779,93.0949,92.5547,92.7798,90800.0
2022-09-23 10:15:00,103.05,103.08,102.18,102.32,60134.0,92.7888,92.8158,92.0054,92.1315,60134.0
2022-09-23 10:20:00,102.33,102.7,102.26,102.54,73947.0,92.1405,92.4737,92.0775,92.3296,73947.0
2022-09-23 10:25:00,102.5,102.86,102.44,102.7,59743.0,92.2936,92.6177,92.2395,92.4737,59743.0
2022-09-23 10:30:00,102.72,102.81,102.13,102.17,73799.0,92.4917,92.5727,91.9604,91.9964,73799.0
2022-09-23 10:35:00,102.17,102.33,101.91,102.05,83784.0,91.9964,92.1405,91.7623,91.8884,83784.0
2022-09-23 10:40:00,102.05,102.31,101.95,102.08,43358.0,91.8884,92.1225,91.7983,91.9154,43358.0
2022-09-23 10:45:00,102.09,102.11,101.55,101.59,81945.0,91.9244,91.9424,91.4382,91.4742,81945.0
2022-09-23 10:50:00,101.6,101.71,101.3,101.65,118148.0,91.4832,91.5822,91.2131,91.5282,118148.0
2022-09-23 10:55:00,101.66,101.69,101.12,101.29,102353.0,91.5372,91.5642,91.051,91.2041,102353.0
2022-09-23 11:00:00,101.28,101.76,101.17,101.76,40774.0,91.195,91.6273,91.096,91.6273,40774.0
2022-09-23 11:05:00,101.76,101.88,101.23,101.48,60492.0,91.6273,91.7353,91.15,91.3751,60492.0
2022-09-23 11:10:00,101.47,101.91,101.42,101.49,84569.0,91.3661,91.7623,91.3211,91.3841,84569.0
2022-09-23 11:15:00,101.5,101.78,101.33,101.68,43609.0,91.3931,91.6453,91.2401,91.5552,43609.0
2022-09-23 11:20:00,101.71,101.82,101.56,101.69,34556.0,91.5822,91.6813,91.4472,91.5642,34556.0
2022-09-23 11:25:00,101.72,102.27,101.63,102.24,113795.0,91.5912,92.0865,91.5102,92.0595,113795.0
2022-09-23 11:30:00,102.26,102.39,102.07,102.13,44427.0,92.0775,92.1945,91.9064,91.9604,44427.0
2022-09-23 11:35:00,102.13,102.26,101.98,102.02,46045.0,91.9604,92.0775,91.8253,91.8614,46045.0
2022-09-23 11:40:00,102.04,102.04,101.42,101.42,44336.0,91.8794,91.8794,91.3211,91.3211,44336.0
2022-09-23 11:45:00,101.42,101.46,101.2,101.46,46049.0,91.3211,91.3571,91.123,91.3571,46049.0
2022-09-23 11:50:00,101.48,101.53,101.24,101.44,37921.0,91.3751,91.4202,91.159,91.3391,37921.0
2022-09-23 11:55:00,101.42,101.61,101.42,101.49,40951.0,91.3211,91.4922,91.3211,91.3841,40951.0
2022-09-23 12:00:00,101.48,101.58,101.4,101.53,28394.0,91.3751,91.4652,91.3031,91.4202,28394.0
2022-09-23 12:05:00,101.58,101.58,101.16,101.21,33794.0,91.4652,91.4652,91.087,91.132,33794.0
2022-09-23 12:10:00,101.21,101.34,100.97,101.25,58820.0,91.132,91.2491,90.9159,91.168,58820.0
2022-09-23 12:15:00,101.23,101.36,100.92,101.04,66786.0,91.15,91.2671,90.8709,90.9789,66786.0
2022-09-23 12:20:00,101.01,101.3,100.94,100.96,52155.0,90.9519,91.2131,90.8889,90.9069,52155.0
2022-09-23 12:25:00,100.95,101.09,100.79,100.84,73388.0,90.8979,91.024,90.7538,90.7989,73388.0
2022-09-23 12:30:00,100.83,100.88,100.65,100.78,106077.0,90.7899,90.8349,90.6278,90.7448,106077.0
2022-09-23 12:35:00,100.77,100.83,100.65,100.75,44975.0,90.7358,90.7899,90.6278,90.7178,44975.0
2022-09-23 12:40:00,100.76,100.76,100.26,100.27,79291.0,90.7268,90.7268,90.2766,90.2856,79291.0
2022-09-23 12:45:00,100.24,100.9,100.2,100.75,106697.0,90.2586,90.8529,90.2226,90.7178,106697.0
2022-09-23 12:50:00,100.76,101.47,100.76,101.42,50229.0,90.7268,91.3661,90.7268,91.3211,50229.0
2022-09-23 12:55:00,101.41,101.55,101.24,101.27,94711.0,91.3121,91.4382,91.159,91.186,94711.0
2022-09-23 13:00:00,101.29,101.43,101.01,101.18,91262.0,91.2041,91.3301,90.9519,91.105,91262.0
2022-09-23 13:05:00,101.12,101.4,101.04,101.31,112763.0,91.051,91.3031,90.9789,91.2221,112763.0
2022-09-23 13:10:00,101.31,101.43,100.96,100.99,57930.0,91.2221,91.3301,90.9069,90.9339,57930.0
2022-09-23 13:15:00,100.97,101.36,100.88,101.3,53807.0,90.9159,91.2671,90.8349,91.2131,53807.0
2022-09-23 13:20:00,101.28,101.35,100.86,100.86,33704.0,91.195,91.2581,90.8169,90.8169,33704.0
2022-09-23 13:25:00,100.85,100.96,100.76,100.78,28373.0,90.8079,90.9069,90.7268,90.7448,28373.0
2022-09-23 13:30:00,100.77,100.94,100.66,100.74,36256.0,90.7358,90.8889,90.6368,90.7088,36256.0
2022-09-23 13:35:00,100.71,100.73,100.38,100.38,33040.0,90.6818,90.6998,90.3847,90.3847,33040.0
2022-09-23 13:40:00,100.36,100.46,100.28,100.41,50194.0,90.3667,90.4567,90.2946,90.4117,50194.0
2022-09-23 13:45:00,100.41,100.49,100.34,100.44,48574.0,90.4117,90.4837,90.3486,90.4387,48574.0
2022-09-23 13:50:00,100.43,100.52,100.37,100.44,29713.0,90.4297,90.5107,90.3757,90.4387,29713.0
2022-09-23 13:55:00,100.51,100.68,100.41,100.55,37676.0,90.5017,90.6548,90.4117,90.5377,37676.0
2022-09-23 14:00:00,100.58,100.75,100.48,100.71,30043.0,90.5647,90.7178,90.4747,90.6818,30043.0
2022-09-23 14:05:00,100.7,100.88,100.48,100.48,43967.0,90.6728,90.8349,90.4747,90.4747,43967.0
2022-09-23 14:10:00,100.49,100.62,100.25,100.31,36617.0,90.4837,90.6008,90.2676,90.3216,36617.0
2022-09-23 14:15:00,100.34,100.34,100.18,100.31,32628.0,90.3486,90.3486,90.2046,90.3216,32628.0
2022-09-23 14:20:00,100.37,100.72,100.36,100.6,35209.0,90.3757,90.6908,90.3667,90.5828,35209.0
2022-09-23 14:25:00,100.63,100.76,100.52,100.6,41156.0,90.6098,90.7268,90.5107,90.5828,41156.0
2022-09-23 14:30:00,100.59,100.61,100.39,100.55,32006.0,90.5738,90.5918,90.3937,90.5377,32006.0
2022-09-23 14:35:00,100.54,100.54,100.27,100.31,39880.0,90.5287,90.5287,90.2856,90.3216,39880.0
2022-09-23 14:40:00,100.3,100.34,100.11,100.17,34261.0,90.3126,90.3486,90.1415,90.1956,34261.0
2022-09-23 14:45:00,100.16,100.19,100.02,100.18,37070.0,90.1866,90.2136,90.0605,90.2046,37070.0
2022-09-23 14:50:00,100.16,100.17,99.86,99.88,80642.0,90.1866,90.1956,89.9164,89.9345,80642.0
2022-09-23 14:55:00,99.87,99.87,99.6,99.75,60849.0,89.9254,89.9254,89.6823,89.8174,60849.0
2022-09-23 15:00:00,99.74,100.2,99.64,100.11,66866.0,89.8084,90.2226,89.7183,90.1415,66866.0
2022-09-23 15:05:00,100.12,100.59,100.05,100.4,70693.0,90.1506,90.5738,90.0875,90.4027,70693.0
2022-09-23 15:10:00,100.41,100.46,100.1,100.18,60206.0,90.4117,90.4567,90.1325,90.2046,60206.0
2022-09-23 15:15:00,100.19,100.68,100.19,100.54,77362.0,90.2136,90.6548,90.2136,90.5287,77362.0
2022-09-23 15:20:00,100.55,100.68,100.3,100.34,86005.0,90.5377,90.6548,90.3126,90.3486,86005.0
2022-09-23 15:25:00,100.33,100.45,100.2,100.39,55101.0,90.3396,90.4477,90.2226,90.3937,55101.0
2022-09-23 15:30:00,100.39,100.57,100.12,100.36,77218.0,90.3937,90.5557,90.1506,90.3667,77218.0
2022-09-23 15:35:00,100.39,100.5,100.12,100.29,82281.0,90.3937,90.4927,90.1506,90.3036,82281.0
2022-09-23 15:40:00,100.28,100.75,100.2,100.72,85848.0,90.2946,90.7178,90.2226,90.6908,85848.0
2022-09-23 15:45:00,100.74,100.92,100.7,100.77,114739.0,90.7088,90.8709,90.6728,90.7358,114739.0
2022-09-23 15:50:00,100.75,100.77,100.46,100.55,153114.0,90.7178,90.7358,90.4567,90.5377,153114.0
2022-09-23 15:55:00,100.55,100.68,100.14,100.6,442372.0,90.5377,90.6548,90.1686,90.5828,442372.0
2022-09-26 09:30:00,99.99,100.75,99.37,100.23,265405.0,90.0335,90.7178,89.4752,90.2496,265405.0
2022-09-26 09:35:00,100.21,100.89,100.11,100.87,85976.0,90.2316,90.8439,90.1415,90.8259,85976.0
2022-09-26 09:40:00,100.85,100.97,99.37,99.64,75359.0,90.8079,90.9159,89.4752,89.7183,75359.0
2022-09-26 09:45:00,99.57,100.88,99.5,100.62,73823.0,89.6553,90.8349,89.5923,90.6008,73823.0
2022-09-26 09:50:00,100.66,100.82,100.4,100.49,82789.0,90.6368,90.7809,90.4027,90.4837,82789.0
2022-09-26 09:55:00,100.48,101.12,100.2,100.96,69889.0,90.4747,91.051,90.2226,90.9069,69889.0
2022-09-26 10:00:00,100.98,101.32,100.56,101.32,51561.0,90.9249,91.2311,90.5467,91.2311,51561.0
2022-09-26 10:05:00,101.36,101.69,101.18,101.42,48560.0,91.2671,91.5642,91.105,91.3211,48560.0
2022-09-26 10:10:00,101.39,101.98,101.19,101.89,57877.0,91.2941,91.8253,91.114,91.7443,57877.0
2022-09-26 10:15:00,101.89,102.47,101.88,102.27,61727.0,91.7443,92.2666,91.7353,92.0865,61727.0
2022-09-26 10:20:00,102.28,102.49,102.2,102.38,56931.0,92.0955,92.2846,92.0234,92.1855,56931.0
2022-09-26 10:25:00,102.39,102.55,102.02,102.15,49456.0,92.1945,92.3386,91.8614,91.9784,49456.0
2022-09-26 10:30:00,102.15,102.34,101.93,102.1,247308.0,91.9784,92.1495,91.7803,91.9334,247308.0
2022-09-26 10:35:00,102.13,102.72,102.1,102.47,116661.0,91.9604,92.4917,91.9334,92.2666,116661.0
2022-09-26 10:40:00,102.51,102.55,102.26,102.45,129768.0,92.3026,92.3386,92.0775,92.2485,129768.0
2022-09-26 10:45:00,102.42,102.47,101.97,102.25,150535.0,92.2215,92.2666,91.8163,92.0685,150535.0
2022-09-26 10:50:00,102.21,102.23,101.86,101.99,126128.0,92.0324,92.0505,91.7173,91.8343,126128.0
2022-09-26 10:55:00,101.98,101.99,101.53,101.75,62569.0,91.8253,91.8343,91.4202,91.6182,62569.0
2022-09-26 11:00:00,101.73,101.86,101.35,101.38,45359.0,91.6002,91.7173,91.2581,91.2851,45359.0
2022-09-26 11:05:00,101.36,101.36,100.95,101.01,103342.0,91.2671,91.2671,90.8979,90.9519,103342.0
2022-09-26 11:10:00,100.99,101.19,100.89,101.14,48280.0,90.9339,91.114,90.8439,91.069,48280.0
2022-09-26 11:15:00,101.13,101.28,101.0,101.04,63508.0,91.06,91.195,90.9429,90.9789,63508.0
2022-09-26 11:20:00,101.01,101.27,101.0,101.13,40765.0,90.9519,91.186,90.9429,91.06,40765.0
2022-09-26 11:25:00,101.12,101.25,100.87,100.98,60435.0,91.051,91.168,90.8259,90.9249,60435.0
2022-09-26 11:30:00,100.94,101.04,100.77,100.81,110830.0,90.8889,90.9789,90.7358,90.7718,110830.0
2022-09-26 11:35:00,100.83,101.1,100.74,100.95,74767.0,90.7899,91.033,90.7088,90.8979,74767.0
2022-09-26 11:40:00,100.96,101.2,100.69,100.69,62345.0,90.9069,91.123,90.6638,90.6638,62345.0
2022-09-26 11:45:00,100.7,100.71,100.37,100.43,54156.0,90.6728,90.6818,90.3757,90.4297,54156.0
2022-09-26 11:50:00,100.44,100.56,100.33,100.52,45540.0,90.4387,90.5467,90.3396,90.5107,45540.0
2022-09-26 11:55:00,100.56,100.81,100.5,100.59,59112.0,90.5467,90.7718,90.4927,90.5738,59112.0
2022-09-26 12:00:00,100.56,100.56,100.24,100.32,58363.0,90.5467,90.5467,90.2586,90.3306,58363.0
2022-09-26 12:05:00,100.28,100.48,100.26,100.43,30631.0,90.2946,90.4747,90.2766,90.4297,30631.0
2022-09-26 12:10:00,100.42,100.62,100.4,100.43,23827.0,90.4207,90.6008,90.4027,90.4297,23827.0
2022-09-26 12:15:00,100.42,100.47,100.34,100.35,44848.0,90.4207,90.4657,90.3486,90.3577,44848.0
2022-09-26 12:20:00,100.33,100.45,100.15,100.24,64028.0,90.3396,90.4477,90.1776,90.2586,64028.0
2022-09-26 12:25:00,100.21,100.23,100.03,100.11,39658.0,90.2316,90.2496,90.0695,90.1415,39658.0
2022-09-26 12:30:00,100.06,100.08,99.73,99.82,70731.0,90.0965,90.1145,89.7994,89.8804,70731.0
2022-09-26 12:35:00,99.84,100.1,99.79,100.02,56500.0,89.8984,90.1325,89.8534,90.0605,56500.0
2022-09-26 12:40:00,100.02,100.2,99.92,99.96,34560.0,90.0605,90.2226,89.9705,90.0065,34560.0
2022-09-26 12:45:00,99.98,100.37,99.92,100.23,52387.0,90.0245,90.3757,89.9705,90.2496,52387.0
2022-09-26 12:50:00,100.22,100.36,100.17,100.34,48451.0,90.2406,90.3667,90.1956,90.3486,48451.0
2022-09-26 12:55:00,100.35,100.57,100.28,100.37,59232.0,90.3577,90.5557,90.2946,90.3757,59232.0
2022-09-26 13:00:00,100.36,100.41,99.95,99.95,51022.0,90.3667,90.4117,89.9975,89.9975,51022.0
2022-09-26 13:05:00,99.96,99.98,99.74,99.85,55615.0,90.0065,90.0245,89.8084,89.9074,55615.0
2022-09-26 13:10:00,99.85,99.85,99.47,99.48,87153.0,89.9074,89.9074,89.5653,89.5743,87153.0
2022-09-26 13:15:00,99.46,99.71,99.41,99.54,52542.0,89.5563,89.7814,89.5113,89.6283,52542.0
2022-09-26 13:20:00,99.54,99.65,99.4,99.4,40754.0,89.6283,89.7274,89.5022,89.5022,40754.0
2022-09-26 13:25:00,99.4,99.61,99.26,99.61,85253.0,89.5022,89.6913,89.3762,89.6913,85253.0
2022-09-26 13:30:00,99.58,99.93,99.56,99.7,125453.0,89.6643,89.9795,89.6463,89.7724,125453.0
2022-09-26 13:35:00,99.69,99.91,99.66,99.82,45503.0,89.7634,89.9615,89.7364,89.8804,45503.0
2022-09-26 13:40:00,99.89,99.92,99.63,99.67,33203.0,89.9435,89.9705,89.7093,89.7454,33203.0
2022-09-26 13:45:00,99.68,100.09,99.67,100.0,52693.0,89.7544,90.1235,89.7454,90.0425,52693.0
2022-09-26 13:50:00,100.02,100.17,99.93,99.99,37172.0,90.0605,90.1956,89.9795,90.0335,37172.0
2022-09-26 13:55:00,99.98,100.06,99.71,99.75,49289.0,90.0245,90.0965,89.7814,89.8174,49289.0
2022-09-26 14:00:00,99.74,100.3,99.7,100.28,51981.0,89.8084,90.3126,89.7724,90.2946,51981.0
2022-09-26 14:05:00,100.31,100.38,100.12,100.18,45546.0,90.3216,90.3847,90.1506,90.2046,45546.0
2022-09-26 14:10:00,100.2,100.23,99.98,100.05,33590.0,90.2226,90.2496,90.0245,90.0875,33590.0
2022-09-26 14:15:00,100.05,100.17,99.88,99.94,45392.0,90.0875,90.1956,89.9345,89.9885,45392.0
2022-09-26 14:20:00,99.93,99.95,99.56,99.61,53812.0,89.9795,89.9975,89.6463,89.6913,53812.0
2022-09-26 14:25:00,99.63,99.75,99.49,99.68,68793.0,89.7093,89.8174,89.5833,89.7544,68793.0
2022-09-26 14:30:00,99.65,99.94,99.64,99.94,45838.0,89.7274,89.9885,89.7183,89.9885,45838.0
2022-09-26 14:35:00,99.95,100.1,99.8,99.85,56064.0,89.9975,90.1325,89.8624,89.9074,56064.0
2022-09-26 14:40:00,99.88,99.9,99.65,99.75,76142.0,89.9345,89.9525,89.7274,89.8174,76142.0
2022-09-26 14:45:00,99.75,100.22,99.72,100.14,50735.0,89.8174,90.2406,89.7904,90.1686,50735.0
2022-09-26 14:50:00,100.11,100.11,99.87,100.01,48153.0,90.1415,90.1415,89.9254,90.0515,48153.0
2022-09-26 14:55:00,100.0,100.02,99.71,99.73,67474.0,90.0425,90.0605,89.7814,89.7994,67474.0
2022-09-26 15:00:00,99.72,100.03,99.71,99.93,75353.0,89.7904,90.0695,89.7814,89.9795,75353.0
2022-09-26 15:05:00,99.93,100.06,99.8,100.06,47762.0,89.9795,90.0965,89.8624,90.0965,47762.0
2022-09-26 15:10:00,100.05,100.05,99.7,99.84,91305.0,90.0875,90.0875,89.7724,89.8984,91305.0
2022-09-26 15:15:00,99.84,99.99,99.66,99.94,58742.0,89.8984,90.0335,89.7364,89.9885,58742.0
2022-09-26 15:20:00,99.93,99.94,99.68,99.75,73510.0,89.9795,89.9885,89.7544,89.8174,73510.0
2022-09-26 15:25:00,99.76,99.88,99.65,99.85,86140.0,89.8264,89.9345,89.7274,89.9074,86140.0
2022-09-26 15:30:00,99.86,99.86,99.35,99.53,72894.0,89.9164,89.9164,89.4572,89.6193,72894.0
2022-09-26 15:35:00,99.52,99.7,99.39,99.62,92219.0,89.6103,89.7724,89.4932,89.7003,92219.0
2022-09-26 15:40:00,99.61,99.65,99.22,99.48,100561.0,89.6913,89.7274,89.3402,89.5743,100561.0
2022-09-26 15:45:00,99.48,99.66,99.42,99.54,101063.0,89.5743,89.7364,89.5203,89.6283,101063.0
2022-09-26 15:50:00,99.56,99.7,99.27,99.63,179895.0,89.6463,89.7724,89.3852,89.7093,179895.0
2022-09-26 15:55:00,99.61,99.63,99.12,99.23,276370.0,89.6913,89.7093,89.2501,89.3492,276370.0
2022-09-27 09:30:00,101.37,101.37,99.91,100.61,191948.0,91.2761,91.2761,89.9615,90.5918,191948.0
2022-09-27 09:35:00,100.55,101.07,100.35,100.88,122556.0,90.5377,91.006,90.3577,90.8349,122556.0
2022-09-27 09:40:00,100.89,101.39,100.5,100.53,80978.0,90.8439,91.2941,90.4927,90.5197,80978.0
2022-09-27 09:45:00,100.52,100.54,99.88,100.25,134786.0,90.5107,90.5287,89.9345,90.2676,134786.0
2022-09-27 09:50:00,100.26,101.5,100.22,101.19,116995.0,90.2766,91.3931,90.2406,91.114,116995.0
2022-09-27 09:55:00,101.24,101.62,101.03,101.62,85060.0,91.159,91.5012,90.9699,91.5012,85060.0
2022-09-27 10:00:00,101.67,101.78,101.2,101.4,145458.0,91.5462,91.6453,91.123,91.3031,145458.0
2022-09-27 10:05:00,101.38,101.65,100.64,100.65,78242.0,91.2851,91.5282,90.6188,90.6278,78242.0
2022-09-27 10:10:00,100.54,101.59,100.47,101.59,62803.0,90.5287,91.4742,90.4657,91.4742,62803.0
2022-09-27 10:15:00,101.6,102.19,101.46,101.98,75299.0,91.4832,92.0144,91.3571,91.8253,75299.0
2022-09-27 10:20:00,101.96,102.58,101.95,102.11,180324.0,91.8073,92.3656,91.7983,91.9424,180324.0
2022-09-27 10:25:00,102.13,102.34,101.48,101.5,43590.0,91.9604,92.1495,91.3751,91.3931,43590.0
2022-09-27 10:30:00,101.51,102.03,101.49,101.89,44268.0,91.4021,91.8704,91.3841,91.7443,44268.0
2022-09-27 10:35:00,101.88,101.96,101.37,101.52,68384.0,91.7353,91.8073,91.2761,91.4111,68384.0
2022-09-27 10:40:00,101.47,101.67,101.29,101.63,67344.0,91.3661,91.5462,91.2041,91.5102,67344.0
2022-09-27 10:45:00,101.64,101.7,101.32,101.59,50840.0,91.5192,91.5732,91.2311,91.4742,50840.0
2022-09-27 10:50:00,101.57,101.85,101.4,101.51,70074.0,91.4562,91.7083,91.3031,91.4021,70074.0
2022-09-27 10:55:00,101.51,102.09,101.49,101.98,69089.0,91.4021,91.9244,91.3841,91.8253,69089.0
2022-09-27 11:00:00,101.98,102.08,101.68,101.72,41693.0,91.8253,91.9154,91.5552,91.5912,41693.0
2022-09-27 11:05:00,101.72,102.02,101.63,101.95,39101.0,91.5912,91.8614,91.5102,91.7983,39101.0
2022-09-27 11:10:00,101.94,102.07,101.77,101.98,29131.0,91.7893,91.9064,91.6363,91.8253,29131.0
2022-09-27 11:15:00,101.97,102.0,101.7,101.8,33034.0,91.8163,91.8434,91.5732,91.6633,33034.0
2022-09-27 11:20:00,101.85,101.99,101.13,101.14,68626.0,91.7083,91.8343,91.06,91.069,68626.0
2022-09-27 11:25:00,101.15,101.17,100.73,100.84,36757.0,91.078,91.096,90.6998,90.7989,36757.0
2022-09-27 11:30:00,100.8,100.99,100.72,100.95,33936.0,90.7628,90.9339,90.6908,90.8979,33936.0
2022-09-27 11:35:00,100.94,101.01,100.73,100.76,35421.0,90.8889,90.9519,90.6998,90.7268,35421.0
2022-09-27 11:40:00,100.72,101.02,100.57,100.82,27271.0,90.6908,90.9609,90.5557,90.7809,27271.0
2022-09-27 11:45:00,100.87,100.94,100.67,100.69,26810.0,90.8259,90.8889,90.6458,90.6638,26810.0
2022-09-27 11:50:00,100.72,100.72,100.18,100.29,41084.0,90.6908,90.6908,90.2046,90.3036,41084.0
2022-09-27 11:55:00,100.27,100.42,100.13,100.15,33489.0,90.2856,90.4207,90.1596,90.1776,33489.0
2022-09-27 12:00:00,100.13,100.16,99.9,100.09,39933.0,90.1596,90.1866,89.9525,90.1235,39933.0
2022-09-27 12:05:00,100.11,100.12,99.69,99.78,37639.0,90.1415,90.1506,89.7634,89.8444,37639.0
2022-09-27 12:10:00,99.75,99.8,99.37,99.64,56041.0,89.8174,89.8624,89.4752,89.7183,56041.0
2022-09-27 12:15:00,99.64,99.64,99.08,99.09,28855.0,89.7183,89.7183,89.2141,89.2231,28855.0
2022-09-27 12:20:00,99.06,99.43,99.05,99.27,36176.0,89.1961,89.5293,89.1871,89.3852,36176.0
2022-09-27 12:25:00,99.26,99.64,99.14,99.52,104566.0,89.3762,89.7183,89.2681,89.6103,104566.0
2022-09-27 12:30:00,99.53,99.64,99.4,99.52,37895.0,89.6193,89.7183,89.5022,89.6103,37895.0
2022-09-27 12:35:00,99.53,99.62,99.15,99.15,39517.0,89.6193,89.7003,89.2771,89.2771,39517.0
2022-09-27 12:40:00,99.1,99.22,98.95,99.09,49267.0,89.2321,89.3402,89.0971,89.2231,49267.0
2022-09-27 12:45:00,99.09,99.33,99.01,99.32,32660.0,89.2231,89.4392,89.1511,89.4302,32660.0
2022-09-27 12:50:00,99.31,99.33,98.88,99.31,39308.0,89.4212,89.4392,89.034,89.4212,39308.0
2022-09-27 12:55:00,99.31,99.4,99.13,99.18,36726.0,89.4212,89.5022,89.2591,89.3042,36726.0
2022-09-27 13:00:00,99.17,99.17,98.79,98.83,51176.0,89.2952,89.2952,88.953,88.989,51176.0
2022-09-27 13:05:00,98.83,99.18,98.83,98.98,48750.0,88.989,89.3042,88.989,89.1241,48750.0
2022-09-27 13:10:00,98.97,98.98,98.8,98.91,46211.0,89.1151,89.1241,88.962,89.061,46211.0
2022-09-27 13:15:00,98.92,99.03,98.83,98.95,41642.0,89.07,89.1691,88.989,89.0971,41642.0
2022-09-27 13:20:00,98.94,99.05,98.81,98.87,41709.0,89.0881,89.1871,88.971,89.025,41709.0
2022-09-27 13:25:00,98.84,98.88,98.6,98.76,44037.0,88.998,89.034,88.7819,88.926,44037.0
2022-09-27 13:30:00,98.72,98.99,98.7,98.94,38147.0,88.89,89.1331,88.872,89.0881,38147.0
2022-09-27 13:35:00,98.94,98.97,98.76,98.83,28004.0,89.0881,89.1151,88.926,88.989,28004.0
2022-09-27 13:40:00,98.83,98.84,98.57,98.68,32414.0,88.989,88.998,88.7549,88.8539,32414.0
2022-09-27 13:45:00,98.71,98.76,98.62,98.72,38132.0,88.881,88.926,88.7999,88.89,38132.0
2022-09-27 13:50:00,98.69,98.98,98.68,98.93,34184.0,88.8629,89.1241,88.8539,89.079,34184.0
2022-09-27 13:55:00,98.91,99.07,98.82,99.04,46005.0,89.061,89.2051,88.98,89.1781,46005.0
2022-09-27 14:00:00,99.03,99.28,98.94,99.25,86941.0,89.1691,89.3942,89.0881,89.3672,86941.0
2022-09-27 14:05:00,99.21,99.34,99.0,99.19,116459.0,89.3312,89.4482,89.1421,89.3132,116459.0
2022-09-27 14:10:00,99.19,99.22,98.93,98.93,53331.0,89.3132,89.3402,89.079,89.079,53331.0
2022-09-27 14:15:00,98.9,99.02,98.85,98.98,38263.0,89.052,89.1601,89.007,89.1241,38263.0
2022-09-27 14:20:00,98.96,99.15,98.95,99.15,60441.0,89.1061,89.2771,89.0971,89.2771,60441.0
2022-09-27 14:25:00,99.15,99.19,98.88,98.97,87840.0,89.2771,89.3132,89.034,89.1151,87840.0
2022-09-27 14:30:00,98.95,99.07,98.88,99.05,36698.0,89.0971,89.2051,89.034,89.1871,36698.0
2022-09-27 14:35:00,99.06,99.39,99.04,99.34,94335.0,89.1961,89.4932,89.1781,89.4482,94335.0
2022-09-27 14:40:00,99.39,99.44,99.31,99.37,42831.0,89.4932,89.5383,89.4212,89.4752,42831.0
2022-09-27 14:45:00,99.35,99.73,99.34,99.67,47235.0,89.4572,89.7994,89.4482,89.7454,47235.0
2022-09-27 14:50:00,99.67,99.67,99.47,99.5,65668.0,89.7454,89.7454,89.5653,89.5923,65668.0
2022-09-27 14:55:00,99.5,99.63,99.37,99.59,67579.0,89.5923,89.7093,89.4752,89.6733,67579.0
2022-09-27 15:00:00,99.59,99.65,99.35,99.54,51899.0,89.6733,89.7274,89.4572,89.6283,51899.0
2022-09-27 15:05:00,99.54,99.57,99.39,99.54,40390.0,89.6283,89.6553,89.4932,89.6283,40390.0
2022-09-27 15:10:00,99.55,99.58,99.25,99.27,46603.0,89.6373,89.6643,89.3672,89.3852,46603.0
2022-09-27 15:15:00,99.26,99.39,99.08,99.34,62233.0,89.3762,89.4932,89.2141,89.4482,62233.0
2022-09-27 15:20:00,99.35,99.47,99.26,99.33,60154.0,89.4572,89.5653,89.3762,89.4392,60154.0
2022-09-27 15:25:00,99.35,99.44,99.24,99.36,71011.0,89.4572,89.5383,89.3582,89.4662,71011.0
2022-09-27 15:30:00,99.36,99.38,99.13,99.2,61805.0,89.4662,89.4842,89.2591,89.3222,61805.0
2022-09-27 15:35:00,99.19,99.26,98.93,98.97,95435.0,89.3132,89.3762,89.079,89.1151,95435.0
2022-09-27 15:40:00,98.95,99.08,98.86,99.04,94861.0,89.0971,89.2141,89.016,89.1781,94861.0
2022-09-27 15:45:00,99.03,99.12,98.89,98.89,110364.0,89.1691,89.2501,89.043,89.043,110364.0
2022-09-27 15:50:00,98.89,99.05,98.8,98.93,168583.0,89.043,89.1871,88.962,89.079,168583.0
2022-09-27 15:55:00,98.92,99.02,98.52,98.78,272370.0,89.07,89.1601,88.7099,88.944,272370.0
2022-09-28 09:30:00,98.81,99.38,98.46,98.77,379758.0,90.1803,90.7005,89.8609,90.1438,379758.0
2022-09-28 09:35:00,98.73,98.9,98.48,98.76,90928.0,90.1073,90.2625,89.8791,90.1347,90928.0
2022-09-28 09:40:00,98.76,99.77,98.5,99.77,125676.0,90.1347,91.0565,89.8974,91.0565,125676.0
2022-09-28 09:45:00,99.77,99.83,98.98,99.17,121972.0,91.0565,91.1112,90.3355,90.5089,121972.0
2022-09-28 09:50:00,99.2,99.53,99.09,99.31,140072.0,90.5363,90.8374,90.4359,90.6366,140072.0
2022-09-28 09:55:00,99.26,99.32,99.09,99.2,106430.0,90.591,90.6458,90.4359,90.5363,106430.0
2022-09-28 10:00:00,99.17,99.4,98.66,99.01,109092.0,90.5089,90.7188,90.0434,90.3628,109092.0
2022-09-28 10:05:00,99.03,99.33,98.91,98.91,104137.0,90.3811,90.6549,90.2716,90.2716,104137.0
2022-09-28 10:10:00,98.91,99.46,98.79,99.33,53030.0,90.2716,90.7735,90.1621,90.6549,53030.0
2022-09-28 10:15:00,99.37,99.42,99.0,99.28,78655.0,90.6914,90.737,90.3537,90.6093,78655.0
2022-09-28 10:20:00,99.29,99.58,99.18,99.33,64681.0,90.6184,90.8831,90.518,90.6549,64681.0
2022-09-28 10:25:00,99.34,99.49,99.12,99.47,57139.0,90.664,90.8009,90.4632,90.7827,57139.0
2022-09-28 10:30:00,99.56,100.55,99.48,100.33,225873.0,90.8648,91.7683,90.7918,91.5676,225873.0
2022-09-28 10:35:00,100.3,100.4,99.99,100.03,137318.0,91.5402,91.6314,91.2573,91.2938,137318.0
2022-09-28 10:40:00,99.95,100.36,99.94,100.29,99347.0,91.2207,91.5949,91.2116,91.5311,99347.0
2022-09-28 10:45:00,100.29,100.63,100.15,100.63,171462.0,91.5311,91.8414,91.4033,91.8414,171462.0
2022-09-28 10:50:00,100.65,100.73,100.4,100.63,90518.0,91.8596,91.9326,91.6314,91.8414,90518.0
2022-09-28 10:55:00,100.66,100.67,100.44,100.52,40487.0,91.8687,91.8779,91.668,91.741,40487.0
2022-09-28 11:00:00,100.5,101.01,100.4,100.81,93376.0,91.7227,92.1882,91.6314,92.0056,93376.0
2022-09-28 11:05:00,100.79,101.0,100.57,100.59,89715.0,91.9874,92.179,91.7866,91.8049,89715.0
2022-09-28 11:10:00,100.63,100.99,100.53,100.81,40947.0,91.8414,92.1699,91.7501,92.0056,40947.0
2022-09-28 11:15:00,100.81,100.9,100.53,100.56,81836.0,92.0056,92.0878,91.7501,91.7775,81836.0
2022-09-28 11:20:00,100.58,101.02,100.53,100.98,47497.0,91.7957,92.1973,91.7501,92.1608,47497.0
2022-09-28 11:25:00,100.99,101.11,100.88,100.96,58752.0,92.1699,92.2794,92.0695,92.1425,58752.0
2022-09-28 11:30:00,100.97,100.98,100.67,100.87,103044.0,92.1517,92.1608,91.8779,92.0604,103044.0
2022-09-28 11:35:00,100.87,101.1,100.77,100.9,58135.0,92.0604,92.2703,91.9691,92.0878,58135.0
2022-09-28 11:40:00,100.9,101.08,100.81,101.08,25449.0,92.0878,92.2521,92.0056,92.2521,25449.0
2022-09-28 11:45:00,101.1,101.19,100.98,100.99,101891.0,92.2703,92.3525,92.1608,92.1699,101891.0
2022-09-28 11:50:00,101.04,101.22,101.01,101.07,29726.0,92.2156,92.3798,92.1882,92.2429,29726.0
2022-09-28 11:55:00,101.03,101.15,100.95,100.95,38333.0,92.2064,92.3159,92.1334,92.1334,38333.0
2022-09-28 12:00:00,100.94,101.05,100.77,101.05,49848.0,92.1243,92.2247,91.9691,92.2247,49848.0
2022-09-28 12:05:00,101.03,101.06,100.79,100.88,42806.0,92.2064,92.2338,91.9874,92.0695,42806.0
2022-09-28 12:10:00,100.86,101.08,100.86,101.02,131025.0,92.0513,92.2521,92.0513,92.1973,131025.0
2022-09-28 12:15:00,101.02,101.33,100.94,101.26,103742.0,92.1973,92.4802,92.1243,92.4163,103742.0
2022-09-28 12:20:00,101.27,101.56,101.15,101.41,45773.0,92.4255,92.6901,92.3159,92.5532,45773.0
2022-09-28 12:25:00,101.41,101.44,100.89,100.95,64102.0,92.5532,92.5806,92.0787,92.1334,64102.0
2022-09-28 12:30:00,100.96,101.02,100.82,100.9,31633.0,92.1425,92.1973,92.0148,92.0878,31633.0
2022-09-28 12:35:00,100.89,100.9,100.75,100.8,29913.0,92.0787,92.0878,91.9509,91.9965,29913.0
2022-09-28 12:40:00,100.8,101.07,100.8,101.03,42779.0,91.9965,92.2429,91.9965,92.2064,42779.0
2022-09-28 12:45:00,101.04,101.2,100.9,100.92,85077.0,92.2156,92.3616,92.0878,92.106,85077.0
2022-09-28 12:50:00,100.92,100.97,100.64,100.76,128993.0,92.106,92.1517,91.8505,91.96,128993.0
2022-09-28 12:55:00,100.72,100.81,100.64,100.76,35078.0,91.9235,92.0056,91.8505,91.96,35078.0
2022-09-28 13:00:00,100.77,101.03,100.72,100.96,63658.0,91.9691,92.2064,91.9235,92.1425,63658.0
2022-09-28 13:05:00,100.98,101.34,100.97,101.31,29066.0,92.1608,92.4894,92.1517,92.462,29066.0
2022-09-28 13:10:00,101.3,101.32,101.13,101.3,25231.0,92.4528,92.4711,92.2977,92.4528,25231.0
2022-09-28 13:15:00,101.35,101.5,101.25,101.33,48367.0,92.4985,92.6354,92.4072,92.4802,48367.0
2022-09-28 13:20:00,101.32,101.32,100.93,101.04,51649.0,92.4711,92.4711,92.1152,92.2156,51649.0
2022-09-28 13:25:00,101.03,101.19,100.88,101.19,31733.0,92.2064,92.3525,92.0695,92.3525,31733.0
2022-09-28 13:30:00,101.2,101.43,101.18,101.37,27146.0,92.3616,92.5715,92.3433,92.5167,27146.0
2022-09-28 13:35:00,101.39,101.43,101.24,101.26,23709.0,92.535,92.5715,92.3981,92.4163,23709.0
2022-09-28 13:40:00,101.25,101.44,101.25,101.33,24820.0,92.4072,92.5806,92.4072,92.4802,24820.0
2022-09-28 13:45:00,101.36,101.49,101.27,101.39,39733.0,92.5076,92.6263,92.4255,92.535,39733.0
2022-09-28 13:50:00,101.38,101.51,101.29,101.41,32238.0,92.5259,92.6445,92.4437,92.5532,32238.0
2022-09-28 13:55:00,101.42,101.46,101.29,101.42,31146.0,92.5624,92.5989,92.4437,92.5624,31146.0
2022-09-28 14:00:00,101.42,101.66,101.41,101.66,33692.0,92.5624,92.7814,92.5532,92.7814,33692.0
2022-09-28 14:05:00,101.66,101.88,101.58,101.88,35893.0,92.7814,92.9822,92.7084,92.9822,35893.0
2022-09-28 14:10:00,101.85,101.86,101.5,101.51,81964.0,92.9548,92.9639,92.6354,92.6445,81964.0
2022-09-28 14:15:00,101.52,101.57,101.39,101.42,64261.0,92.6536,92.6993,92.535,92.5624,64261.0
2022-09-28 14:20:00,101.43,101.59,101.41,101.59,41714.0,92.5715,92.7175,92.5532,92.7175,41714.0
2022-09-28 14:25:00,101.59,101.61,101.43,101.55,35412.0,92.7175,92.7358,92.5715,92.681,35412.0
2022-09-28 14:30:00,101.53,101.87,101.53,101.83,35328.0,92.6628,92.9731,92.6628,92.9366,35328.0
2022-09-28 14:35:00,101.84,101.95,101.81,101.86,38766.0,92.9457,93.0461,92.9183,92.9639,38766.0
2022-09-28 14:40:00,101.85,101.85,101.64,101.82,35105.0,92.9548,92.9548,92.7632,92.9274,35105.0
2022-09-28 14:45:00,101.82,101.86,101.52,101.57,43260.0,92.9274,92.9639,92.6536,92.6993,43260.0
2022-09-28 14:50:00,101.56,101.86,101.55,101.82,53515.0,92.6901,92.9639,92.681,92.9274,53515.0
2022-09-28 14:55:00,101.81,101.81,101.64,101.7,70350.0,92.9183,92.9183,92.7632,92.8179,70350.0
2022-09-28 15:00:00,101.73,102.03,101.67,102.02,54122.0,92.8453,93.1191,92.7905,93.11,54122.0
2022-09-28 15:05:00,102.02,102.32,102.02,102.25,62251.0,93.11,93.3838,93.11,93.3199,62251.0
2022-09-28 15:10:00,102.26,102.29,102.18,102.23,37432.0,93.329,93.3564,93.256,93.3016,37432.0
2022-09-28 15:15:00,102.23,102.26,102.08,102.14,51879.0,93.3016,93.329,93.1647,93.2195,51879.0
2022-09-28 15:20:00,102.15,102.46,102.15,102.36,54095.0,93.2286,93.5115,93.2286,93.4203,54095.0
2022-09-28 15:25:00,102.36,102.77,102.35,102.72,73811.0,93.4203,93.7945,93.4111,93.7488,73811.0
2022-09-28 15:30:00,102.73,103.07,102.72,102.99,66758.0,93.758,94.0683,93.7488,93.9952,66758.0
2022-09-28 15:35:00,102.99,103.08,102.95,103.04,64453.0,93.9952,94.0774,93.9587,94.0409,64453.0
2022-09-28 15:40:00,103.04,103.22,102.93,103.17,106861.0,94.0409,94.2052,93.9405,94.1595,106861.0
2022-09-28 15:45:00,103.18,103.34,103.14,103.14,130630.0,94.1687,94.3147,94.1321,94.1321,130630.0
2022-09-28 15:50:00,103.15,103.44,103.09,103.27,129367.0,94.1413,94.4059,94.0865,94.2508,129367.0
2022-09-28 15:55:00,103.26,103.39,102.96,102.99,309253.0,94.2417,94.3603,93.9679,93.9952,309253.0
2022-09-29 09:30:00,101.59,102.17,101.3,101.68,203057.0,92.7175,93.2469,92.4528,92.7997,203057.0
2022-09-29 09:35:00,101.67,101.9,101.21,101.54,52715.0,92.7905,93.0004,92.3707,92.6719,52715.0
2022-09-29 09:40:00,101.55,101.6,100.81,101.07,39701.0,92.681,92.7266,92.0056,92.2429,39701.0
2022-09-29 09:45:00,101.09,101.61,100.91,100.94,49180.0,92.2612,92.7358,92.0969,92.1243,49180.0
2022-09-29 09:50:00,100.93,101.97,100.88,101.91,55684.0,92.1152,93.0643,92.0695,93.0096,55684.0
2022-09-29 09:55:00,101.94,102.34,101.6,101.67,51845.0,93.0369,93.402,92.7266,92.7905,51845.0
2022-09-29 10:00:00,101.61,101.74,100.73,100.95,46628.0,92.7358,92.8544,91.9326,92.1334,46628.0
2022-09-29 10:05:00,100.95,101.28,100.69,100.74,30923.0,92.1334,92.4346,91.8961,91.9418,30923.0
2022-09-29 10:10:00,100.69,100.96,100.11,100.14,39572.0,91.8961,92.1425,91.3668,91.3942,39572.0
2022-09-29 10:15:00,100.16,100.25,99.92,100.03,44566.0,91.4124,91.4945,91.1934,91.2938,44566.0
2022-09-29 10:20:00,100.02,100.41,99.89,100.22,28309.0,91.2846,91.6406,91.166,91.4672,28309.0
2022-09-29 10:25:00,100.24,100.74,100.22,100.45,55345.0,91.4854,91.9418,91.4672,91.6771,55345.0
2022-09-29 10:30:00,100.43,100.5,100.21,100.36,58470.0,91.6588,91.7227,91.458,91.5949,58470.0
2022-09-29 10:35:00,100.35,100.63,100.13,100.55,35805.0,91.5858,91.8414,91.385,91.7683,35805.0
2022-09-29 10:40:00,100.58,101.39,100.58,101.38,22639.0,91.7957,92.535,91.7957,92.5259,22639.0
2022-09-29 10:45:00,101.4,101.5,101.23,101.31,27335.0,92.5441,92.6354,92.389,92.462,27335.0
2022-09-29 10:50:00,101.37,102.24,101.36,102.0,37148.0,92.5167,93.3107,92.5076,93.0917,37148.0
2022-09-29 10:55:00,102.07,102.1,101.82,101.91,25021.0,93.1556,93.183,92.9274,93.0096,25021.0
2022-09-29 11:00:00,101.88,102.1,101.75,101.81,23351.0,92.9822,93.183,92.8635,92.9183,23351.0
2022-09-29 11:05:00,101.8,102.45,101.7,102.45,30741.0,92.9092,93.5024,92.8179,93.5024,30741.0
2022-09-29 11:10:00,102.45,102.59,102.28,102.34,23343.0,93.5024,93.6302,93.3473,93.402,23343.0
2022-09-29 11:15:00,102.38,102.59,102.13,102.28,32060.0,93.4385,93.6302,93.2104,93.3473,32060.0
2022-09-29 11:20:00,102.28,102.43,101.96,102.42,36394.0,93.3473,93.4842,93.0552,93.475,36394.0
2022-09-29 11:25:00,102.4,102.48,102.04,102.04,32593.0,93.4568,93.5298,93.1282,93.1282,32593.0
2022-09-29 11:30:00,102.06,102.15,101.8,102.04,22820.0,93.1465,93.2286,92.9092,93.1282,22820.0
2022-09-29 11:35:00,102.03,102.26,101.95,102.26,21110.0,93.1191,93.329,93.0461,93.329,21110.0
2022-09-29 11:40:00,102.25,102.54,102.07,102.54,63411.0,93.3199,93.5845,93.1556,93.5845,63411.0
2022-09-29 11:45:00,102.55,102.86,102.55,102.84,26885.0,93.5937,93.8766,93.5937,93.8583,26885.0
2022-09-29 11:50:00,102.8,103.24,102.71,103.21,37581.0,93.8218,94.2234,93.7397,94.196,37581.0
2022-09-29 11:55:00,103.24,103.34,102.91,102.96,30051.0,94.2234,94.3147,93.9222,93.9679,30051.0
2022-09-29 12:00:00,102.96,103.14,102.96,103.01,26939.0,93.9679,94.1321,93.9679,94.0135,26939.0
2022-09-29 12:05:00,103.0,103.36,102.99,103.2,59886.0,94.0044,94.3329,93.9952,94.1869,59886.0
2022-09-29 12:10:00,103.22,103.3,103.08,103.1,25023.0,94.2052,94.2782,94.0774,94.0956,25023.0
2022-09-29 12:15:00,103.09,103.12,102.66,102.67,23141.0,94.0865,94.1139,93.6941,93.7032,23141.0
2022-09-29 12:20:00,102.67,102.94,102.64,102.94,19690.0,93.7032,93.9496,93.6758,93.9496,19690.0
2022-09-29 12:25:00,102.95,103.08,102.91,103.0,14222.0,93.9587,94.0774,93.9222,94.0044,14222.0
2022-09-29 12:30:00,102.99,103.47,102.99,103.46,22977.0,93.9952,94.4333,93.9952,94.4242,22977.0
2022-09-29 12:35:00,103.52,103.65,103.38,103.63,34343.0,94.479,94.5976,94.3512,94.5794,34343.0
2022-09-29 12:40:00,103.65,103.7,103.28,103.66,45671.0,94.5976,94.6432,94.2599,94.6067,45671.0
2022-09-29 12:45:00,103.66,103.7,103.35,103.42,47815.0,94.6067,94.6432,94.3238,94.3877,47815.0
2022-09-29 12:50:00,103.41,103.63,103.39,103.51,30832.0,94.3786,94.5794,94.3603,94.4698,30832.0
2022-09-29 12:55:00,103.53,103.53,103.31,103.49,21583.0,94.4881,94.4881,94.2873,94.4516,21583.0
2022-09-29 13:00:00,103.47,103.58,103.37,103.52,29400.0,94.4333,94.5337,94.3421,94.479,29400.0
2022-09-29 13:05:00,103.51,103.64,103.32,103.41,30643.0,94.4698,94.5885,94.2964,94.3786,30643.0
2022-09-29 13:10:00,103.39,103.53,103.25,103.44,17796.0,94.3603,94.4881,94.2325,94.4059,17796.0
2022-09-29 13:15:00,103.42,103.52,103.36,103.37,19791.0,94.3877,94.479,94.3329,94.3421,19791.0
2022-09-29 13:20:00,103.36,103.43,103.26,103.27,32755.0,94.3329,94.3968,94.2417,94.2508,32755.0
2022-09-29 13:25:00,103.27,103.66,103.22,103.48,36525.0,94.2508,94.6067,94.2052,94.4425,36525.0
2022-09-29 13:30:00,103.45,103.61,103.28,103.6,31528.0,94.4151,94.5611,94.2599,94.552,31528.0
2022-09-29 13:35:00,103.57,103.57,103.36,103.5,22982.0,94.5246,94.5246,94.3329,94.4607,22982.0
2022-09-29 13:40:00,103.5,103.51,103.11,103.14,21993.0,94.4607,94.4698,94.1048,94.1321,21993.0
2022-09-29 13:45:00,103.12,103.14,102.87,102.93,33641.0,94.1139,94.1321,93.8857,93.9405,33641.0
2022-09-29 13:50:00,102.94,103.02,102.87,103.0,35137.0,93.9496,94.0226,93.8857,94.0044,35137.0
2022-09-29 13:55:00,102.99,103.07,102.87,102.9,31152.0,93.9952,94.0683,93.8857,93.9131,31152.0
2022-09-29 14:00:00,102.89,102.89,102.62,102.65,52120.0,93.904,93.904,93.6576,93.6849,52120.0
2022-09-29 14:05:00,102.64,102.9,102.63,102.71,39914.0,93.6758,93.9131,93.6667,93.7397,39914.0
2022-09-29 14:10:00,102.72,102.85,102.64,102.8,26047.0,93.7488,93.8675,93.6758,93.8218,26047.0
2022-09-29 14:15:00,102.74,102.75,102.52,102.57,24275.0,93.7671,93.7762,93.5663,93.6119,24275.0
2022-09-29 14:20:00,102.57,102.6,102.24,102.27,39439.0,93.6119,93.6393,93.3107,93.3381,39439.0
2022-09-29 14:25:00,102.27,102.68,102.27,102.64,28852.0,93.3381,93.7123,93.3381,93.6758,28852.0
2022-09-29 14:30:00,102.65,102.92,102.65,102.75,43894.0,93.6849,93.9314,93.6849,93.7762,43894.0
2022-09-29 14:35:00,102.76,103.1,102.72,103.04,52955.0,93.7853,94.0956,93.7488,94.0409,52955.0
2022-09-29 14:40:00,103.03,103.1,102.79,102.8,21405.0,94.0318,94.0956,93.8127,93.8218,21405.0
2022-09-29 14:45:00,102.82,102.97,102.8,102.82,22287.0,93.8401,93.977,93.8218,93.8401,22287.0
2022-09-29 14:50:00,102.81,102.82,102.56,102.64,32917.0,93.831,93.8401,93.6028,93.6758,32917.0
2022-09-29 14:55:00,102.67,102.72,102.56,102.57,22333.0,93.7032,93.7488,93.6028,93.6119,22333.0
2022-09-29 15:00:00,102.57,102.95,102.57,102.9,22980.0,93.6119,93.9587,93.6119,93.9131,22980.0
2022-09-29 15:05:00,102.9,103.12,102.86,102.87,31530.0,93.9131,94.1139,93.8766,93.8857,31530.0
2022-09-29 15:10:00,102.87,103.28,102.83,103.28,19439.0,93.8857,94.2599,93.8492,94.2599,19439.0
2022-09-29 15:15:00,103.3,103.37,103.22,103.34,20324.0,94.2782,94.3421,94.2052,94.3147,20324.0
2022-09-29 15:20:00,103.32,103.35,103.08,103.28,23524.0,94.2964,94.3238,94.0774,94.2599,23524.0
2022-09-29 15:25:00,103.26,103.29,103.05,103.17,28319.0,94.2417,94.269,94.05,94.1595,28319.0
2022-09-29 15:30:00,103.18,103.73,103.14,103.69,63641.0,94.1687,94.6706,94.1321,94.6341,63641.0
2022-09-29 15:35:00,103.7,103.9,103.46,103.77,50293.0,94.6432,94.8258,94.4242,94.7071,50293.0
2022-09-29 15:40:00,103.79,104.09,103.79,104.01,58960.0,94.7254,94.9992,94.7254,94.9262,58960.0
2022-09-29 15:45:00,104.0,104.07,103.65,103.7,82951.0,94.917,94.9809,94.5976,94.6432,82951.0
2022-09-29 15:50:00,103.71,103.93,103.63,103.8,99574.0,94.6524,94.8532,94.5794,94.7345,99574.0
2022-09-29 15:55:00,103.81,104.04,103.56,103.71,342041.0,94.7436,94.9535,94.5155,94.6524,342041.0
2022-09-30 09:30:00,102.37,102.51,101.69,101.77,150842.0,93.4294,93.5572,92.8088,92.8818,150842.0
2022-09-30 09:35:00,101.77,102.02,101.01,101.36,59324.0,92.8818,93.11,92.1882,92.5076,59324.0
2022-09-30 09:40:00,101.27,101.88,101.0,101.4,99107.0,92.4255,92.9822,92.179,92.5441,99107.0
2022-09-30 09:45:00,101.46,101.72,101.27,101.66,46969.0,92.5989,92.8362,92.4255,92.7814,46969.0
2022-09-30 09:50:00,101.6,102.12,101.53,102.12,43296.0,92.7266,93.2012,92.6628,93.2012,43296.0
2022-09-30 09:55:00,102.1,102.92,101.96,102.61,62190.0,93.183,93.9314,93.0552,93.6484,62190.0
2022-09-30 10:00:00,102.69,103.08,102.64,102.93,38641.0,93.7214,94.0774,93.6758,93.9405,38641.0
2022-09-30 10:05:00,102.92,103.24,102.6,102.61,34487.0,93.9314,94.2234,93.6393,93.6484,34487.0
2022-09-30 10:10:00,102.61,102.81,102.45,102.69,34523.0,93.6484,93.831,93.5024,93.7214,34523.0
2022-09-30 10:15:00,102.73,102.82,102.16,102.53,28686.0,93.758,93.8401,93.2377,93.5754,28686.0
2022-09-30 10:20:00,102.51,102.56,102.28,102.44,18507.0,93.5572,93.6028,93.3473,93.4933,18507.0
2022-09-30 10:25:00,102.45,102.66,102.18,102.57,29571.0,93.5024,93.6941,93.256,93.6119,29571.0
2022-09-30 10:30:00,102.6,102.9,102.37,102.88,29676.0,93.6393,93.9131,93.4294,93.8949,29676.0
2022-09-30 10:35:00,102.87,102.89,102.49,102.67,32943.0,93.8857,93.904,93.5389,93.7032,32943.0
2022-09-30 10:40:00,102.6,102.67,102.28,102.42,47052.0,93.6393,93.7032,93.3473,93.475,47052.0
2022-09-30 10:45:00,102.43,102.6,102.34,102.58,33361.0,93.4842,93.6393,93.402,93.6211,33361.0
2022-09-30 10:50:00,102.59,102.83,102.43,102.83,49466.0,93.6302,93.8492,93.4842,93.8492,49466.0
2022-09-30 10:55:00,102.83,102.95,102.63,102.84,18533.0,93.8492,93.9587,93.6667,93.8583,18533.0
2022-09-30 11:00:00,102.88,103.32,102.79,103.22,29731.0,93.8949,94.2964,93.8127,94.2052,29731.0
2022-09-30 11:05:00,103.23,103.51,103.2,103.47,31849.0,94.2143,94.4698,94.1869,94.4333,31849.0
2022-09-30 11:10:00,103.49,103.57,103.3,103.53,27021.0,94.4516,94.5246,94.2782,94.4881,27021.0
2022-09-30 11:15:00,103.54,103.68,103.1,103.24,50761.0,94.4972,94.625,94.0956,94.2234,50761.0
2022-09-30 11:20:00,103.22,103.48,103.1,103.43,41509.0,94.2052,94.4425,94.0956,94.3968,41509.0
2022-09-30 11:25:00,103.39,103.5,103.1,103.41,30222.0,94.3603,94.4607,94.0956,94.3786,30222.0
2022-09-30 11:30:00,103.4,103.73,103.36,103.68,21141.0,94.3694,94.6706,94.3329,94.625,21141.0
2022-09-30 11:35:00,103.72,103.86,103.59,103.86,21387.0,94.6615,94.7893,94.5428,94.7893,21387.0
2022-09-30 11:40:00,103.86,103.93,103.74,103.83,24355.0,94.7893,94.8532,94.6797,94.7619,24355.0
2022-09-30 11:45:00,103.81,103.93,103.68,103.8,36753.0,94.7436,94.8532,94.625,94.7345,36753.0
2022-09-30 11:50:00,103.8,103.84,103.44,103.5,31670.0,94.7345,94.771,94.4059,94.4607,31670.0
2022-09-30 11:55:00,103.47,103.57,103.41,103.46,18178.0,94.4333,94.5246,94.3786,94.4242,18178.0
2022-09-30 12:00:00,103.47,103.57,103.31,103.53,20238.0,94.4333,94.5246,94.2873,94.4881,20238.0
2022-09-30 12:05:00,103.54,103.66,103.33,103.38,26976.0,94.4972,94.6067,94.3056,94.3512,26976.0
2022-09-30 12:10:00,103.34,103.52,103.34,103.45,12267.0,94.3147,94.479,94.3147,94.4151,12267.0
2022-09-30 12:15:00,103.45,103.53,103.26,103.32,21133.0,94.4151,94.4881,94.2417,94.2964,21133.0
2022-09-30 12:20:00,103.29,103.36,103.02,103.35,33674.0,94.269,94.3329,94.0226,94.3238,33674.0
2022-09-30 12:25:00,103.34,103.44,103.3,103.36,21958.0,94.3147,94.4059,94.2782,94.3329,21958.0
2022-09-30 12:30:00,103.35,103.35,103.15,103.19,14378.0,94.3238,94.3238,94.1413,94.1778,14378.0
2022-09-30 12:35:00,103.17,103.46,103.16,103.45,13883.0,94.1595,94.4242,94.1504,94.4151,13883.0
2022-09-30 12:40:00,103.43,103.57,103.41,103.49,15501.0,94.3968,94.5246,94.3786,94.4516,15501.0
2022-09-30 12:45:00,103.49,103.69,103.42,103.69,16709.0,94.4516,94.6341,94.3877,94.6341,16709.0
2022-09-30 12:50:00,103.73,103.8,103.65,103.73,11705.0,94.6706,94.7345,94.5976,94.6706,11705.0
2022-09-30 12:55:00,103.74,103.8,103.58,103.61,18166.0,94.6797,94.7345,94.5337,94.5611,18166.0
2022-09-30 13:00:00,103.62,103.67,103.44,103.55,24863.0,94.5702,94.6159,94.4059,94.5063,24863.0
2022-09-30 13:05:00,103.52,103.72,103.45,103.7,23362.0,94.479,94.6615,94.4151,94.6432,23362.0
2022-09-30 13:10:00,103.68,103.87,103.68,103.77,11584.0,94.625,94.7984,94.625,94.7071,11584.0
2022-09-30 13:15:00,103.74,103.75,103.54,103.56,18875.0,94.6797,94.6889,94.4972,94.5155,18875.0
2022-09-30 13:20:00,103.55,103.64,103.44,103.58,21426.0,94.5063,94.5885,94.4059,94.5337,21426.0
2022-09-30 13:25:00,103.54,103.67,103.52,103.57,16133.0,94.4972,94.6159,94.479,94.5246,16133.0
2022-09-30 13:30:00,103.59,103.66,103.25,103.25,23384.0,94.5428,94.6067,94.2325,94.2325,23384.0
2022-09-30 13:35:00,103.23,103.28,103.05,103.08,21100.0,94.2143,94.2599,94.05,94.0774,21100.0
2022-09-30 13:40:00,103.09,103.12,102.89,102.9,22104.0,94.0865,94.1139,93.904,93.9131,22104.0
2022-09-30 13:45:00,102.89,103.02,102.85,102.85,27839.0,93.904,94.0226,93.8675,93.8675,27839.0
2022-09-30 13:50:00,102.86,103.13,102.8,103.09,29521.0,93.8766,94.123,93.8218,94.0865,29521.0
2022-09-30 13:55:00,103.07,103.24,103.03,103.18,16396.0,94.0683,94.2234,94.0318,94.1687,16396.0
2022-09-30 14:00:00,103.16,103.18,102.86,102.94,30066.0,94.1504,94.1687,93.8766,93.9496,30066.0
2022-09-30 14:05:00,102.94,102.96,102.7,102.73,36417.0,93.9496,93.9679,93.7306,93.758,36417.0
2022-09-30 14:10:00,102.72,102.73,102.53,102.65,55641.0,93.7488,93.758,93.5754,93.6849,55641.0
2022-09-30 14:15:00,102.67,102.85,102.65,102.75,39620.0,93.7032,93.8675,93.6849,93.7762,39620.0
2022-09-30 14:20:00,102.74,102.79,102.53,102.56,24407.0,93.7671,93.8127,93.5754,93.6028,24407.0
2022-09-30 14:25:00,102.55,102.65,102.5,102.56,23229.0,93.5937,93.6849,93.548,93.6028,23229.0
2022-09-30 14:30:00,102.57,102.7,102.54,102.69,23557.0,93.6119,93.7306,93.5845,93.7214,23557.0
2022-09-30 14:35:00,102.66,102.66,102.29,102.34,34510.0,93.6941,93.6941,93.3564,93.402,34510.0
2022-09-30 14:40:00,102.35,102.35,101.99,102.09,35930.0,93.4111,93.4111,93.0826,93.1738,35930.0
2022-09-30 14:45:00,102.1,102.2,101.86,102.16,162992.0,93.183,93.2742,92.9639,93.2377,162992.0
2022-09-30 14:50:00,102.21,102.44,102.14,102.26,36376.0,93.2834,93.4933,93.2195,93.329,36376.0
2022-09-30 14:55:00,102.26,102.36,102.12,102.32,53397.0,93.329,93.4203,93.2012,93.3838,53397.0
2022-09-30 15:00:00,102.33,102.8,102.27,102.63,55604.0,93.3929,93.8218,93.3381,93.6667,55604.0
2022-09-30 15:05:00,102.63,102.8,102.48,102.51,44119.0,93.6667,93.8218,93.5298,93.5572,44119.0
2022-09-30 15:10:00,102.51,102.62,102.16,102.2,40404.0,93.5572,93.6576,93.2377,93.2742,40404.0
2022-09-30 15:15:00,102.17,102.51,102.08,102.35,37529.0,93.2469,93.5572,93.1647,93.4111,37529.0
2022-09-30 15:20:00,102.33,102.49,102.24,102.41,46688.0,93.3929,93.5389,93.3107,93.4659,46688.0
2022-09-30 15:25:00,102.4,102.69,102.26,102.66,61340.0,93.4568,93.7214,93.329,93.6941,61340.0
2022-09-30 15:30:00,102.73,102.87,102.46,102.49,77770.0,93.758,93.8857,93.5115,93.5389,77770.0
2022-09-30 15:35:00,102.49,102.62,102.33,102.54,65599.0,93.5389,93.6576,93.3929,93.5845,65599.0
2022-09-30 15:40:00,102.54,102.81,102.53,102.75,65732.0,93.5845,93.831,93.5754,93.7762,65732.0
2022-09-30 15:45:00,102.76,103.04,102.66,102.98,93508.0,93.7853,94.0409,93.6941,93.9861,93508.0
2022-09-30 15:50:00,102.97,103.08,102.63,102.68,226813.0,93.977,94.0774,93.6667,93.7123,226813.0
2022-09-30 15:55:00,102.68,102.75,102.27,102.44,532643.0,93.7123,93.7762,93.3381,93.4933,532643.0
2022-10-03 09:30:00,106.93,109.09,106.53,108.93,239864.0,97.5911,99.5625,97.2261,99.4165,239864.0
2022-10-03 09:35:00,108.91,109.01,107.73,107.84,125583.0,99.3982,99.4895,98.3213,98.4217,125583.0
2022-10-03 09:40:00,107.82,108.6,107.29,108.26,70620.0,98.4034,99.1153,97.9197,98.805,70620.0
2022-10-03 09:45:00,108.25,108.39,107.92,108.17,57282.0,98.7959,98.9236,98.4947,98.7228,57282.0
2022-10-03 09:50:00,108.14,108.18,107.58,108.03,82197.0,98.6955,98.732,98.1844,98.5951,82197.0
2022-10-03 09:55:00,107.98,108.02,107.46,107.86,44074.0,98.5494,98.5859,98.0749,98.4399,44074.0
2022-10-03 10:00:00,107.95,108.24,107.75,107.88,54871.0,98.5221,98.7867,98.3395,98.4582,54871.0
2022-10-03 10:05:00,107.88,107.97,107.4,107.56,45028.0,98.4582,98.5403,98.0201,98.1661,45028.0
2022-10-03 10:10:00,107.55,107.98,107.53,107.89,42650.0,98.157,98.5494,98.1387,98.4673,42650.0
2022-10-03 10:15:00,107.84,107.96,107.62,107.86,39673.0,98.4217,98.5312,98.2209,98.4399,39673.0
2022-10-03 10:20:00,107.82,108.61,107.81,108.35,48714.0,98.4034,99.1244,98.3943,98.8871,48714.0
2022-10-03 10:25:00,108.28,108.43,107.95,108.32,76559.0,98.8232,98.9601,98.5221,98.8597,76559.0
2022-10-03 10:30:00,108.37,108.52,108.0,108.1,70000.0,98.9054,99.0423,98.5677,98.659,70000.0
2022-10-03 10:35:00,108.06,108.43,108.01,108.24,71850.0,98.6225,98.9601,98.5768,98.7867,71850.0
2022-10-03 10:40:00,108.24,108.24,107.98,108.13,36149.0,98.7867,98.7867,98.5494,98.6863,36149.0
2022-10-03 10:45:00,108.13,108.55,108.08,108.55,39386.0,98.6863,99.0697,98.6407,99.0697,39386.0
2022-10-03 10:50:00,108.57,108.88,108.54,108.74,44572.0,99.0879,99.3708,99.0605,99.2431,44572.0
2022-10-03 10:55:00,108.74,109.07,108.62,108.77,74530.0,99.2431,99.5442,99.1335,99.2704,74530.0
2022-10-03 11:00:00,108.77,108.96,108.55,108.93,75216.0,99.2704,99.4438,99.0697,99.4165,75216.0
2022-10-03 11:05:00,108.94,108.96,108.62,108.96,55838.0,99.4256,99.4438,99.1335,99.4438,55838.0
2022-10-03 11:10:00,108.98,109.16,108.71,108.75,52592.0,99.4621,99.6264,99.2157,99.2522,52592.0
2022-10-03 11:15:00,108.74,108.88,108.64,108.7,49591.0,99.2431,99.3708,99.1518,99.2066,49591.0
2022-10-03 11:20:00,108.72,108.85,108.46,108.62,54240.0,99.2248,99.3435,98.9875,99.1335,54240.0
2022-10-03 11:25:00,108.7,108.79,108.54,108.57,39538.0,99.2066,99.2887,99.0605,99.0879,39538.0
2022-10-03 11:30:00,108.52,108.76,108.52,108.76,51916.0,99.0423,99.2613,99.0423,99.2613,51916.0
2022-10-03 11:35:00,108.77,108.9,108.73,108.81,29134.0,99.2704,99.3891,99.2339,99.3069,29134.0
2022-10-03 11:40:00,108.83,109.2,108.77,109.0,48986.0,99.3252,99.6629,99.2704,99.4804,48986.0
2022-10-03 11:45:00,108.99,109.08,108.94,109.03,29162.0,99.4712,99.5534,99.4256,99.5077,29162.0
2022-10-03 11:50:00,109.04,109.09,108.87,108.89,26357.0,99.5169,99.5625,99.3617,99.38,26357.0
2022-10-03 11:55:00,108.82,109.0,108.76,108.97,36240.0,99.3161,99.4804,99.2613,99.453,36240.0
2022-10-03 12:00:00,108.97,109.22,108.95,109.06,36620.0,99.453,99.6811,99.4347,99.5351,36620.0
2022-10-03 12:05:00,109.08,109.28,108.94,109.27,88421.0,99.5534,99.7359,99.4256,99.7268,88421.0
2022-10-03 12:10:00,109.27,109.27,109.05,109.08,31046.0,99.7268,99.7268,99.526,99.5534,31046.0
2022-10-03 12:15:00,109.05,109.11,108.93,109.05,63586.0,99.526,99.5807,99.4165,99.526,63586.0
2022-10-03 12:20:00,109.07,109.07,108.6,109.03,49325.0,99.5442,99.5442,99.1153,99.5077,49325.0
2022-10-03 12:25:00,109.04,109.17,108.62,108.71,71715.0,99.5169,99.6355,99.1335,99.2157,71715.0
2022-10-03 12:30:00,108.68,108.73,108.53,108.63,48319.0,99.1883,99.2339,99.0514,99.1427,48319.0
2022-10-03 12:35:00,108.6,108.64,108.38,108.64,44272.0,99.1153,99.1518,98.9145,99.1518,44272.0
2022-10-03 12:40:00,108.61,108.79,108.53,108.75,62711.0,99.1244,99.2887,99.0514,99.2522,62711.0
2022-10-03 12:45:00,108.77,108.97,108.74,108.83,30276.0,99.2704,99.453,99.2431,99.3252,30276.0
2022-10-03 12:50:00,108.87,109.05,108.83,108.92,29301.0,99.3617,99.526,99.3252,99.4073,29301.0
2022-10-03 12:55:00,108.87,109.09,108.81,109.08,23840.0,99.3617,99.5625,99.3069,99.5534,23840.0
2022-10-03 13:00:00,109.08,109.16,108.96,109.0,35948.0,99.5534,99.6264,99.4438,99.4804,35948.0
2022-10-03 13:05:00,109.03,109.24,108.99,109.19,29165.0,99.5077,99.6994,99.4712,99.6538,29165.0
2022-10-03 13:10:00,109.2,109.21,108.91,109.05,41162.0,99.6629,99.672,99.3982,99.526,41162.0
2022-10-03 13:15:00,109.05,109.15,108.82,108.94,88563.0,99.526,99.6173,99.3161,99.4256,88563.0
2022-10-03 13:20:00,108.95,109.17,108.95,109.03,70548.0,99.4347,99.6355,99.4347,99.5077,70548.0
2022-10-03 13:25:00,109.02,109.21,108.85,108.91,69541.0,99.4986,99.672,99.3435,99.3982,69541.0
2022-10-03 13:30:00,108.91,109.19,108.91,109.19,25453.0,99.3982,99.6538,99.3982,99.6538,25453.0
2022-10-03 13:35:00,109.19,109.19,108.93,108.99,43510.0,99.6538,99.6538,99.4165,99.4712,43510.0
2022-10-03 13:40:00,108.98,109.06,108.87,109.05,24338.0,99.4621,99.5351,99.3617,99.526,24338.0
2022-10-03 13:45:00,109.06,109.19,109.05,109.17,30494.0,99.5351,99.6538,99.526,99.6355,30494.0
2022-10-03 13:50:00,109.17,109.3,109.14,109.27,21365.0,99.6355,99.7542,99.6081,99.7268,21365.0
2022-10-03 13:55:00,109.26,109.37,109.25,109.3,50255.0,99.7176,99.818,99.7085,99.7542,50255.0
2022-10-03 14:00:00,109.29,109.52,109.29,109.46,49489.0,99.745,99.9549,99.745,99.9002,49489.0
2022-10-03 14:05:00,109.44,109.54,109.35,109.48,35357.0,99.8819,99.9732,99.7998,99.9184,35357.0
2022-10-03 14:10:00,109.47,109.7,109.43,109.63,41075.0,99.9093,100.1192,99.8728,100.0553,41075.0
2022-10-03 14:15:00,109.65,109.66,109.48,109.51,35224.0,100.0736,100.0827,99.9184,99.9458,35224.0
2022-10-03 14:20:00,109.52,109.63,109.5,109.6,27927.0,99.9549,100.0553,99.9367,100.028,27927.0
2022-10-03 14:25:00,109.58,109.92,109.53,109.89,61034.0,100.0097,100.32,99.9641,100.2926,61034.0
2022-10-03 14:30:00,109.9,110.06,109.8,109.94,64726.0,100.3018,100.4478,100.2105,100.3383,64726.0
2022-10-03 14:35:00,109.93,110.01,109.85,109.97,53654.0,100.3291,100.4021,100.2561,100.3656,53654.0
2022-10-03 14:40:00,109.96,110.1,109.86,110.09,54637.0,100.3565,100.4843,100.2652,100.4752,54637.0
2022-10-03 14:45:00,110.1,110.15,109.98,110.08,61578.0,100.4843,100.5299,100.3748,100.466,61578.0
2022-10-03 14:50:00,110.1,110.24,110.06,110.21,42579.0,100.4843,100.6121,100.4478,100.5847,42579.0
2022-10-03 14:55:00,110.21,110.3,110.16,110.21,61931.0,100.5847,100.6668,100.539,100.5847,61931.0
2022-10-03 15:00:00,110.2,110.32,110.12,110.21,42977.0,100.5756,100.6851,100.5025,100.5847,42977.0
2022-10-03 15:05:00,110.23,110.4,110.21,110.37,68057.0,100.6029,100.7581,100.5847,100.7307,68057.0
2022-10-03 15:10:00,110.38,110.47,110.36,110.45,72143.0,100.7398,100.822,100.7216,100.8037,72143.0
2022-10-03 15:15:00,110.44,110.51,110.3,110.49,61488.0,100.7946,100.8585,100.6668,100.8402,61488.0
2022-10-03 15:20:00,110.48,110.75,110.48,110.66,73481.0,100.8311,101.0775,100.8311,100.9954,73481.0
2022-10-03 15:25:00,110.69,110.85,110.64,110.65,82910.0,101.0228,101.1688,100.9771,100.9863,82910.0
2022-10-03 15:30:00,110.64,110.69,110.29,110.32,116681.0,100.9771,101.0228,100.6577,100.6851,116681.0
2022-10-03 15:35:00,110.33,110.5,110.28,110.35,83863.0,100.6942,100.8494,100.6486,100.7125,83863.0
2022-10-03 15:40:00,110.32,110.58,110.28,110.29,111118.0,100.6851,100.9224,100.6486,100.6577,111118.0
2022-10-03 15:45:00,110.28,110.5,110.09,110.22,140641.0,100.6486,100.8494,100.4752,100.5938,140641.0
2022-10-03 15:50:00,110.22,110.33,109.9,110.01,185018.0,100.5938,100.6942,100.3018,100.4021,185018.0
2022-10-03 15:55:00,110.02,110.08,109.77,109.97,426224.0,100.4113,100.466,100.1831,100.3656,426224.0
2022-10-04 09:30:00,112.47,113.04,111.72,112.15,203376.0,102.6473,103.1675,101.9628,102.3552,203376.0
2022-10-04 09:35:00,112.18,112.56,112.04,112.29,56268.0,102.3826,102.7294,102.2549,102.483,56268.0
2022-10-04 09:40:00,112.27,112.55,111.77,112.51,62618.0,102.4648,102.7203,102.0084,102.6838,62618.0
2022-10-04 09:45:00,112.55,113.07,112.31,112.92,70397.0,102.7203,103.1949,102.5013,103.058,70397.0
2022-10-04 09:50:00,112.96,113.02,112.65,112.79,53712.0,103.0945,103.1493,102.8116,102.9394,53712.0
2022-10-04 09:55:00,112.82,113.12,112.34,112.34,56258.0,102.9667,103.2405,102.5287,102.5287,56258.0
2022-10-04 10:00:00,112.44,112.88,112.21,112.77,52153.0,102.6199,103.0215,102.41,102.9211,52153.0
2022-10-04 10:05:00,112.8,113.0,112.43,112.84,39766.0,102.9485,103.131,102.6108,102.985,39766.0
2022-10-04 10:10:00,112.79,113.09,112.55,112.91,51443.0,102.9394,103.2132,102.7203,103.0489,51443.0
2022-10-04 10:15:00,112.96,113.09,112.74,112.76,37040.0,103.0945,103.2132,102.8937,102.912,37040.0
2022-10-04 10:20:00,112.74,113.04,112.72,112.99,54746.0,102.8937,103.1675,102.8755,103.1219,54746.0
2022-10-04 10:25:00,112.99,113.14,112.85,112.98,42050.0,103.1219,103.2588,102.9941,103.1128,42050.0
2022-10-04 10:30:00,112.99,113.43,112.97,113.43,40129.0,103.1219,103.5235,103.1036,103.5235,40129.0
2022-10-04 10:35:00,113.42,113.47,112.98,113.19,47949.0,103.5143,103.56,103.1128,103.3044,47949.0
2022-10-04 10:40:00,113.19,113.37,113.05,113.05,36811.0,103.3044,103.4687,103.1766,103.1766,36811.0
2022-10-04 10:45:00,113.03,114.19,112.81,114.01,104403.0,103.1584,104.2171,102.9576,104.0528,104403.0
2022-10-04 10:50:00,114.05,114.37,113.78,114.23,93143.0,104.0893,104.3814,103.8429,104.2536,93143.0
2022-10-04 10:55:00,114.24,114.69,114.24,114.61,130603.0,104.2627,104.6734,104.2627,104.6004,130603.0
2022-10-04 11:00:00,114.67,114.77,114.42,114.43,96875.0,104.6552,104.7464,104.427,104.4361,96875.0
2022-10-04 11:05:00,114.42,114.78,114.42,114.63,60601.0,104.427,104.7556,104.427,104.6187,60601.0
2022-10-04 11:10:00,114.6,114.67,114.43,114.56,54841.0,104.5913,104.6552,104.4361,104.5548,54841.0
2022-10-04 11:15:00,114.62,114.97,114.43,114.79,44358.0,104.6095,104.929,104.4361,104.7647,44358.0
2022-10-04 11:20:00,114.79,114.93,114.49,114.52,119148.0,104.7647,104.8925,104.4909,104.5183,119148.0
2022-10-04 11:25:00,114.51,114.78,114.5,114.56,46696.0,104.5091,104.7556,104.5,104.5548,46696.0
2022-10-04 11:30:00,114.52,114.62,114.26,114.35,90964.0,104.5183,104.6095,104.281,104.3631,90964.0
2022-10-04 11:35:00,114.34,114.57,114.32,114.48,29652.0,104.354,104.5639,104.3357,104.4818,29652.0
2022-10-04 11:40:00,114.5,114.85,114.49,114.82,49233.0,104.5,104.8194,104.4909,104.7921,49233.0
2022-10-04 11:45:00,114.81,114.81,114.62,114.74,23228.0,104.7829,104.7829,104.6095,104.719,23228.0
2022-10-04 11:50:00,114.75,114.91,114.68,114.82,31806.0,104.7282,104.8742,104.6643,104.7921,31806.0
2022-10-04 11:55:00,114.84,114.88,114.73,114.78,32921.0,104.8103,104.8468,104.7099,104.7556,32921.0
2022-10-04 12:00:00,114.77,114.83,114.64,114.72,23244.0,104.7464,104.8012,104.6278,104.7008,23244.0
2022-10-04 12:05:00,114.76,114.92,114.58,114.9,25808.0,104.7373,104.8833,104.573,104.8651,25808.0
2022-10-04 12:10:00,114.9,114.91,114.76,114.87,24805.0,104.8651,104.8742,104.7373,104.8377,24805.0
2022-10-04 12:15:00,114.87,114.93,114.6,114.65,22555.0,104.8377,104.8925,104.5913,104.6369,22555.0
2022-10-04 12:20:00,114.68,114.72,114.49,114.72,16538.0,104.6643,104.7008,104.4909,104.7008,16538.0
2022-10-04 12:25:00,114.72,114.78,114.62,114.64,14392.0,104.7008,104.7556,104.6095,104.6278,14392.0
2022-10-04 12:30:00,114.63,114.95,114.63,114.92,25353.0,104.6187,104.9107,104.6187,104.8833,25353.0
2022-10-04 12:35:00,114.93,114.93,114.69,114.84,23735.0,104.8925,104.8925,104.6734,104.8103,23735.0
2022-10-04 12:40:00,114.79,114.99,114.78,114.97,26351.0,104.7647,104.9472,104.7556,104.929,26351.0
2022-10-04 12:45:00,114.98,114.98,114.6,114.6,28482.0,104.9381,104.9381,104.5913,104.5913,28482.0
2022-10-04 12:50:00,114.59,114.64,114.42,114.49,19800.0,104.5821,104.6278,104.427,104.4909,19800.0
2022-10-04 12:55:00,114.47,114.62,114.42,114.62,26906.0,104.4726,104.6095,104.427,104.6095,26906.0
2022-10-04 13:00:00,114.64,114.78,114.58,114.78,21387.0,104.6278,104.7556,104.573,104.7556,21387.0
2022-10-04 13:05:00,114.77,114.94,114.74,114.93,31454.0,104.7464,104.9016,104.719,104.8925,31454.0
2022-10-04 13:10:00,114.94,115.04,114.62,114.63,64649.0,104.9016,104.9928,104.6095,104.6187,64649.0
2022-10-04 13:15:00,114.6,114.65,114.17,114.19,144700.0,104.5913,104.6369,104.1988,104.2171,144700.0
2022-10-04 13:20:00,114.18,114.4,114.07,114.4,48898.0,104.208,104.4087,104.1076,104.4087,48898.0
2022-10-04 13:25:00,114.4,114.88,114.37,114.88,52880.0,104.4087,104.8468,104.3814,104.8468,52880.0
2022-10-04 13:30:00,114.89,115.07,114.75,114.76,58084.0,104.8559,105.0202,104.7282,104.7373,58084.0
2022-10-04 13:35:00,114.75,114.82,114.57,114.72,34754.0,104.7282,104.7921,104.5639,104.7008,34754.0
2022-10-04 13:40:00,114.71,114.79,114.55,114.67,29734.0,104.6917,104.7647,104.5456,104.6552,29734.0
2022-10-04 13:45:00,114.68,114.77,114.56,114.64,71586.0,104.6643,104.7464,104.5548,104.6278,71586.0
2022-10-04 13:50:00,114.63,114.81,114.6,114.72,31090.0,104.6187,104.7829,104.5913,104.7008,31090.0
2022-10-04 13:55:00,114.72,114.75,114.51,114.7,62586.0,104.7008,104.7282,104.5091,104.6825,62586.0
2022-10-04 14:00:00,114.73,114.97,114.67,114.84,48825.0,104.7099,104.929,104.6552,104.8103,48825.0
2022-10-04 14:05:00,114.86,114.93,114.7,114.79,57040.0,104.8286,104.8925,104.6825,104.7647,57040.0
2022-10-04 14:10:00,114.81,114.83,114.68,114.8,44811.0,104.7829,104.8012,104.6643,104.7738,44811.0
2022-10-04 14:15:00,114.79,114.86,114.71,114.78,29244.0,104.7647,104.8286,104.6917,104.7556,29244.0
2022-10-04 14:20:00,114.78,114.92,114.74,114.92,29302.0,104.7556,104.8833,104.719,104.8833,29302.0
2022-10-04 14:25:00,114.92,115.1,114.77,114.77,60255.0,104.8833,105.0476,104.7464,104.7464,60255.0
2022-10-04 14:30:00,114.81,115.04,114.78,114.97,66308.0,104.7829,104.9928,104.7556,104.929,66308.0
2022-10-04 14:35:00,114.97,114.98,114.69,114.95,43088.0,104.929,104.9381,104.6734,104.9107,43088.0
2022-10-04 14:40:00,114.96,115.1,114.85,115.08,49764.0,104.9198,105.0476,104.8194,105.0294,49764.0
2022-10-04 14:45:00,115.08,115.24,114.95,115.21,44296.0,105.0294,105.1754,104.9107,105.148,44296.0
2022-10-04 14:50:00,115.2,115.39,115.2,115.34,58072.0,105.1389,105.3123,105.1389,105.2666,58072.0
2022-10-04 14:55:00,115.34,115.46,115.31,115.32,50464.0,105.2666,105.3762,105.2393,105.2484,50464.0
2022-10-04 15:00:00,115.31,115.33,115.13,115.3,37686.0,105.2393,105.2575,105.075,105.2301,37686.0
2022-10-04 15:05:00,115.29,115.33,115.03,115.09,32151.0,105.221,105.2575,104.9837,105.0385,32151.0
2022-10-04 15:10:00,115.07,115.09,114.83,115.08,29926.0,105.0202,105.0385,104.8012,105.0294,29926.0
2022-10-04 15:15:00,115.04,115.17,114.89,114.93,48721.0,104.9928,105.1115,104.8559,104.8925,48721.0
2022-10-04 15:20:00,114.94,114.94,114.65,114.88,105153.0,104.9016,104.9016,104.6369,104.8468,105153.0
2022-10-04 15:25:00,114.88,115.06,114.8,114.98,45906.0,104.8468,105.0111,104.7738,104.9381,45906.0
2022-10-04 15:30:00,114.97,115.06,114.73,115.03,51064.0,104.929,105.0111,104.7099,104.9837,51064.0
2022-10-04 15:35:00,115.04,115.47,115.01,115.46,78417.0,104.9928,105.3853,104.9655,105.3762,78417.0
2022-10-04 15:40:00,115.45,115.63,115.39,115.41,131686.0,105.367,105.5313,105.3123,105.3305,131686.0
2022-10-04 15:45:00,115.41,115.6,115.3,115.54,105901.0,105.3305,105.5039,105.2301,105.4492,105901.0
2022-10-04 15:50:00,115.55,115.8,115.54,115.76,167790.0,105.4583,105.6865,105.4492,105.65,167790.0
2022-10-04 15:55:00,115.75,115.85,115.45,115.67,412062.0,105.6408,105.7321,105.367,105.5678,412062.0
2022-10-05 09:30:00,116.25,117.08,115.62,116.61,237056.0,106.0972,106.8547,105.5222,106.4257,237056.0
2022-10-05 09:35:00,116.62,117.12,116.02,116.17,110422.0,106.4349,106.8912,105.8873,106.0242,110422.0
2022-10-05 09:40:00,116.01,116.83,116.01,116.82,77759.0,105.8781,106.6265,105.8781,106.6174,77759.0
2022-10-05 09:45:00,116.8,117.13,116.43,116.76,106434.0,106.5991,106.9003,106.2614,106.5626,106434.0
2022-10-05 09:50:00,116.74,117.14,116.38,116.99,92073.0,106.5444,106.9094,106.2158,106.7725,92073.0
2022-10-05 09:55:00,116.95,117.25,116.54,116.57,93222.0,106.736,107.0098,106.3618,106.3892,93222.0
2022-10-05 10:00:00,116.55,116.55,114.42,114.64,249328.0,106.371,106.371,104.427,104.6278,249328.0
2022-10-05 10:05:00,114.6,114.71,113.88,113.9,123455.0,104.5913,104.6917,103.9342,103.9524,123455.0
2022-10-05 10:10:00,113.84,114.46,113.76,114.25,183884.0,103.8976,104.4635,103.8246,104.2718,183884.0
2022-10-05 10:15:00,114.27,114.68,114.19,114.49,54289.0,104.2901,104.6643,104.2171,104.4909,54289.0
2022-10-05 10:20:00,114.43,114.65,114.33,114.58,45818.0,104.4361,104.6369,104.3449,104.573,45818.0
2022-10-05 10:25:00,114.54,114.82,114.52,114.69,80884.0,104.5365,104.7921,104.5183,104.6734,80884.0
2022-10-05 10:30:00,114.7,115.55,114.68,115.19,142410.0,104.6825,105.4583,104.6643,105.1297,142410.0
2022-10-05 10:35:00,115.21,115.52,115.06,115.39,76565.0,105.148,105.4309,105.0111,105.3123,76565.0
2022-10-05 10:40:00,115.34,115.9,115.22,115.83,56732.0,105.2666,105.7777,105.1571,105.7138,56732.0
2022-10-05 10:45:00,115.82,116.0,115.67,115.88,50304.0,105.7047,105.869,105.5678,105.7595,50304.0
2022-10-05 10:50:00,115.9,116.53,115.81,116.48,61260.0,105.7777,106.3527,105.6956,106.3071,61260.0
2022-10-05 10:55:00,116.42,116.48,116.16,116.3,83171.0,106.2523,106.3071,106.015,106.1428,83171.0
2022-10-05 11:00:00,116.34,116.8,116.29,116.66,127430.0,106.1793,106.5991,106.1337,106.4714,127430.0
2022-10-05 11:05:00,116.64,116.76,116.35,116.35,58312.0,106.4531,106.5626,106.1884,106.1884,58312.0
2022-10-05 11:10:00,116.29,116.48,116.07,116.13,75895.0,106.1337,106.3071,105.9329,105.9876,75895.0
2022-10-05 11:15:00,116.11,116.13,115.6,116.04,79517.0,105.9694,105.9876,105.5039,105.9055,79517.0
2022-10-05 11:20:00,116.05,116.19,115.85,115.98,39091.0,105.9146,106.0424,105.7321,105.8507,39091.0
2022-10-05 11:25:00,115.99,116.27,115.97,116.22,45396.0,105.8599,106.1154,105.8416,106.0698,45396.0
2022-10-05 11:30:00,116.21,116.27,115.79,115.84,63802.0,106.0607,106.1154,105.6773,105.723,63802.0
2022-10-05 11:35:00,115.83,116.49,115.8,116.46,83247.0,105.7138,106.3162,105.6865,106.2888,83247.0
2022-10-05 11:40:00,116.47,116.94,116.35,116.42,203719.0,106.298,106.7269,106.1884,106.2523,203719.0
2022-10-05 11:45:00,116.4,116.55,116.17,116.29,81585.0,106.2341,106.371,106.0242,106.1337,81585.0
2022-10-05 11:50:00,116.23,116.29,116.08,116.23,41451.0,106.0789,106.1337,105.942,106.0789,41451.0
2022-10-05 11:55:00,116.23,116.36,116.19,116.25,31088.0,106.0789,106.1976,106.0424,106.0972,31088.0
2022-10-05 12:00:00,116.26,116.26,115.93,116.07,29878.0,106.1063,106.1063,105.8051,105.9329,29878.0
2022-10-05 12:05:00,116.08,116.3,116.03,116.03,45654.0,105.942,106.1428,105.8964,105.8964,45654.0
2022-10-05 12:10:00,116.05,116.26,116.03,116.12,52161.0,105.9146,106.1063,105.8964,105.9785,52161.0
2022-10-05 12:15:00,116.08,116.37,116.01,116.34,20498.0,105.942,106.2067,105.8781,106.1793,20498.0
2022-10-05 12:20:00,116.32,116.42,116.2,116.37,35337.0,106.1611,106.2523,106.0515,106.2067,35337.0
2022-10-05 12:25:00,116.43,116.51,116.07,116.19,36497.0,106.2614,106.3345,105.9329,106.0424,36497.0
2022-10-05 12:30:00,116.2,116.6,116.17,116.51,41612.0,106.0515,106.4166,106.0242,106.3345,41612.0
2022-10-05 12:35:00,116.5,116.55,116.28,116.29,76279.0,106.3253,106.371,106.1245,106.1337,76279.0
2022-10-05 12:40:00,116.28,116.38,116.01,116.04,93035.0,106.1245,106.2158,105.8781,105.9055,93035.0
2022-10-05 12:45:00,116.03,116.39,115.96,116.39,85633.0,105.8964,106.2249,105.8325,106.2249,85633.0
2022-10-05 12:50:00,116.39,116.82,116.38,116.75,50704.0,106.2249,106.6174,106.2158,106.5535,50704.0
2022-10-05 12:55:00,116.76,116.8,116.42,116.45,61339.0,106.5626,106.5991,106.2523,106.2797,61339.0
2022-10-05 13:00:00,116.46,116.48,116.21,116.3,44588.0,106.2888,106.3071,106.0607,106.1428,44588.0
2022-10-05 13:05:00,116.29,116.67,116.27,116.57,46627.0,106.1337,106.4805,106.1154,106.3892,46627.0
2022-10-05 13:10:00,116.59,116.69,116.54,116.54,51263.0,106.4075,106.4987,106.3618,106.3618,51263.0
2022-10-05 13:15:00,116.54,116.91,116.4,116.89,50172.0,106.3618,106.6995,106.2341,106.6813,50172.0
2022-10-05 13:20:00,116.92,117.26,116.8,116.82,55001.0,106.7087,107.019,106.5991,106.6174,55001.0
2022-10-05 13:25:00,116.78,117.06,116.77,117.05,38329.0,106.5809,106.8364,106.5718,106.8273,38329.0
2022-10-05 13:30:00,117.04,117.19,116.97,117.02,148613.0,106.8182,106.9551,106.7543,106.7999,148613.0
2022-10-05 13:35:00,116.99,117.04,116.84,116.97,115122.0,106.7725,106.8182,106.6356,106.7543,115122.0
2022-10-05 13:40:00,116.97,117.08,116.86,117.02,41755.0,106.7543,106.8547,106.6539,106.7999,41755.0
2022-10-05 13:45:00,117.03,117.03,116.68,116.85,83252.0,106.809,106.809,106.4896,106.6448,83252.0
2022-10-05 13:50:00,116.85,116.93,116.58,116.75,54371.0,106.6448,106.7178,106.3983,106.5535,54371.0
2022-10-05 13:55:00,116.74,116.76,116.57,116.71,55677.0,106.5444,106.5626,106.3892,106.517,55677.0
2022-10-05 14:00:00,116.74,116.84,116.63,116.71,44793.0,106.5444,106.6356,106.444,106.517,44793.0
2022-10-05 14:05:00,116.72,116.81,116.56,116.6,51971.0,106.5261,106.6083,106.3801,106.4166,51971.0
2022-10-05 14:10:00,116.58,116.82,116.58,116.78,30970.0,106.3983,106.6174,106.3983,106.5809,30970.0
2022-10-05 14:15:00,116.77,116.78,116.63,116.74,38340.0,106.5718,106.5809,106.444,106.5444,38340.0
2022-10-05 14:20:00,116.72,116.73,116.51,116.54,44809.0,106.5261,106.5352,106.3345,106.3618,44809.0
2022-10-05 14:25:00,116.53,116.53,116.07,116.35,102113.0,106.3527,106.3527,105.9329,106.1884,102113.0
2022-10-05 14:30:00,116.36,116.36,116.11,116.11,39559.0,106.1976,106.1976,105.9694,105.9694,39559.0
2022-10-05 14:35:00,116.12,116.37,116.05,116.37,49069.0,105.9785,106.2067,105.9146,106.2067,49069.0
2022-10-05 14:40:00,116.34,116.59,116.24,116.56,59928.0,106.1793,106.4075,106.088,106.3801,59928.0
2022-10-05 14:45:00,116.56,116.56,116.36,116.45,87531.0,106.3801,106.3801,106.1976,106.2797,87531.0
2022-10-05 14:50:00,116.46,116.68,116.41,116.63,49886.0,106.2888,106.4896,106.2432,106.444,49886.0
2022-10-05 14:55:00,116.64,116.82,116.5,116.77,47813.0,106.4531,106.6174,106.3253,106.5718,47813.0
2022-10-05 15:00:00,116.78,117.0,116.78,116.84,91145.0,106.5809,106.7817,106.5809,106.6356,91145.0
2022-10-05 15:05:00,116.84,116.96,116.68,116.95,74219.0,106.6356,106.7452,106.4896,106.736,74219.0
2022-10-05 15:10:00,116.94,117.14,116.9,117.07,61591.0,106.7269,106.9094,106.6904,106.8456,61591.0
2022-10-05 15:15:00,117.06,117.19,116.97,117.15,71171.0,106.8364,106.9551,106.7543,106.9186,71171.0
2022-10-05 15:20:00,117.15,117.15,116.81,116.9,76686.0,106.9186,106.9186,106.6083,106.6904,76686.0
2022-10-05 15:25:00,116.91,116.95,116.64,116.77,69811.0,106.6995,106.736,106.4531,106.5718,69811.0
2022-10-05 15:30:00,116.77,116.84,116.53,116.6,84725.0,106.5718,106.6356,106.3527,106.4166,84725.0
2022-10-05 15:35:00,116.58,116.68,116.51,116.59,60614.0,106.3983,106.4896,106.3345,106.4075,60614.0
2022-10-05 15:40:00,116.59,116.72,116.57,116.61,110512.0,106.4075,106.5261,106.3892,106.4257,110512.0
2022-10-05 15:45:00,116.61,116.73,116.5,116.64,121778.0,106.4257,106.5352,106.3253,106.4531,121778.0
2022-10-05 15:50:00,116.64,116.64,115.99,116.06,167586.0,106.4531,106.4531,105.8599,105.9238,167586.0
2022-10-05 15:55:00,116.11,116.11,115.76,116.01,381296.0,105.9694,105.9694,105.65,105.8781,381296.0
2022-10-06 09:30:00,114.79,116.42,114.68,116.2,161955.0,104.7647,106.2523,104.6643,106.0515,161955.0
2022-10-06 09:35:00,116.06,116.72,115.89,116.71,44928.0,105.9238,106.5261,105.7686,106.517,44928.0
2022-10-06 09:40:00,116.74,117.6,116.63,117.2,84600.0,106.5444,107.3293,106.444,106.9642,84600.0
2022-10-06 09:45:00,117.3,117.46,116.83,117.41,76692.0,107.0555,107.2015,106.6265,107.1559,76692.0
2022-10-06 09:50:00,117.43,117.95,117.29,117.73,143553.0,107.1741,107.6487,107.0463,107.4479,143553.0
2022-10-06 09:55:00,117.71,117.97,117.45,117.94,79992.0,107.4297,107.667,107.1924,107.6396,79992.0
2022-10-06 10:00:00,117.92,117.95,117.02,117.52,81215.0,107.6213,107.6487,106.7999,107.2563,81215.0
2022-10-06 10:05:00,117.48,117.5,116.71,117.29,67548.0,107.2197,107.238,106.517,107.0463,67548.0
2022-10-06 10:10:00,117.27,117.44,116.93,117.1,39901.0,107.0281,107.1832,106.7178,106.8729,39901.0
2022-10-06 10:15:00,117.08,117.26,116.88,117.14,46318.0,106.8547,107.019,106.6721,106.9094,46318.0
2022-10-06 10:20:00,117.13,117.22,116.87,116.97,37141.0,106.9003,106.9825,106.663,106.7543,37141.0
2022-10-06 10:25:00,116.93,117.24,116.74,116.74,36907.0,106.7178,107.0007,106.5444,106.5444,36907.0
2022-10-06 10:30:00,116.71,117.08,116.57,117.04,49147.0,106.517,106.8547,106.3892,106.8182,49147.0
2022-10-06 10:35:00,117.07,117.08,116.63,116.93,35862.0,106.8456,106.8547,106.444,106.7178,35862.0
2022-10-06 10:40:00,116.9,117.18,116.89,117.01,63932.0,106.6904,106.9459,106.6813,106.7908,63932.0
2022-10-06 10:45:00,117.0,117.5,116.94,117.48,125285.0,106.7817,107.238,106.7269,107.2197,125285.0
2022-10-06 10:50:00,117.52,117.54,117.05,117.21,143962.0,107.2563,107.2745,106.8273,106.9733,143962.0
2022-10-06 10:55:00,117.23,117.25,116.96,117.13,44370.0,106.9916,107.0098,106.7452,106.9003,44370.0
2022-10-06 11:00:00,117.11,117.12,116.87,117.01,52663.0,106.8821,106.8912,106.663,106.7908,52663.0
2022-10-06 11:05:00,117.04,117.29,116.93,117.1,83506.0,106.8182,107.0463,106.7178,106.8729,83506.0
2022-10-06 11:10:00,117.12,117.14,116.85,116.93,43757.0,106.8912,106.9094,106.6448,106.7178,43757.0
2022-10-06 11:15:00,116.95,117.22,116.78,117.18,45699.0,106.736,106.9825,106.5809,106.9459,45699.0
2022-10-06 11:20:00,117.2,117.43,117.04,117.13,49055.0,106.9642,107.1741,106.8182,106.9003,49055.0
2022-10-06 11:25:00,117.15,117.33,116.97,117.24,30564.0,106.9186,107.0828,106.7543,107.0007,30564.0
2022-10-06 11:30:00,117.21,117.26,116.94,117.21,28946.0,106.9733,107.019,106.7269,106.9733,28946.0
2022-10-06 11:35:00,117.23,117.43,116.98,117.05,32105.0,106.9916,107.1741,106.7634,106.8273,32105.0
2022-10-06 11:40:00,117.04,117.12,116.88,117.07,31230.0,106.8182,106.8912,106.6721,106.8456,31230.0
2022-10-06 11:45:00,117.05,117.24,116.98,117.15,43886.0,106.8273,107.0007,106.7634,106.9186,43886.0
2022-10-06 11:50:00,117.12,117.47,117.12,117.3,49244.0,106.8912,107.2106,106.8912,107.0555,49244.0
2022-10-06 11:55:00,117.31,117.42,116.61,116.63,46090.0,107.0646,107.165,106.4257,106.444,46090.0
2022-10-06 12:00:00,116.59,116.77,116.53,116.61,23951.0,106.4075,106.5718,106.3527,106.4257,23951.0
2022-10-06 12:05:00,116.61,116.81,116.52,116.77,45291.0,106.4257,106.6083,106.3436,106.5718,45291.0
2022-10-06 12:10:00,116.78,116.82,116.63,116.64,19457.0,106.5809,106.6174,106.444,106.4531,19457.0
2022-10-06 12:15:00,116.67,116.75,116.55,116.58,60437.0,106.4805,106.5535,106.371,106.3983,60437.0
2022-10-06 12:20:00,116.59,116.85,116.51,116.84,26276.0,106.4075,106.6448,106.3345,106.6356,26276.0
2022-10-06 12:25:00,116.85,117.22,116.85,117.19,29791.0,106.6448,106.9825,106.6448,106.9551,29791.0
2022-10-06 12:30:00,117.21,117.4,117.12,117.4,28202.0,106.9733,107.1467,106.8912,107.1467,28202.0
2022-10-06 12:35:00,117.41,117.47,117.28,117.4,27914.0,107.1559,107.2106,107.0372,107.1467,27914.0
2022-10-06 12:40:00,117.39,117.6,117.39,117.55,27037.0,107.1376,107.3293,107.1376,107.2836,27037.0
2022-10-06 12:45:00,117.54,117.68,117.53,117.61,23260.0,107.2745,107.4023,107.2654,107.3384,23260.0
2022-10-06 12:50:00,117.59,117.66,117.45,117.56,43145.0,107.3201,107.384,107.1924,107.2928,43145.0
2022-10-06 12:55:00,117.58,117.64,117.48,117.59,19542.0,107.311,107.3658,107.2197,107.3201,19542.0
2022-10-06 13:00:00,117.57,117.57,117.36,117.41,57512.0,107.3019,107.3019,107.1102,107.1559,57512.0
2022-10-06 13:05:00,117.41,117.59,117.4,117.48,38983.0,107.1559,107.3201,107.1467,107.2197,38983.0
2022-10-06 13:10:00,117.48,117.67,117.44,117.59,18144.0,107.2197,107.3932,107.1832,107.3201,18144.0
2022-10-06 13:15:00,117.59,117.61,117.46,117.46,35839.0,107.3201,107.3384,107.2015,107.2015,35839.0
2022-10-06 13:20:00,117.45,117.6,117.35,117.37,39075.0,107.1924,107.3293,107.1011,107.1194,39075.0
2022-10-06 13:25:00,117.38,117.65,117.34,117.65,33880.0,107.1285,107.3749,107.092,107.3749,33880.0
2022-10-06 13:30:00,117.61,117.65,117.48,117.57,31081.0,107.3384,107.3749,107.2197,107.3019,31081.0
2022-10-06 13:35:00,117.57,117.6,117.28,117.31,35846.0,107.3019,107.3293,107.0372,107.0646,35846.0
2022-10-06 13:40:00,117.29,117.69,117.28,117.68,29382.0,107.0463,107.4114,107.0372,107.4023,29382.0
2022-10-06 13:45:00,117.7,117.77,117.55,117.76,40647.0,107.4205,107.4844,107.2836,107.4753,40647.0
2022-10-06 13:50:00,117.79,118.06,117.78,118.0,96365.0,107.5027,107.7491,107.4935,107.6943,96365.0
2022-10-06 13:55:00,118.01,118.12,118.0,118.06,32024.0,107.7035,107.8038,107.6943,107.7491,32024.0
2022-10-06 14:00:00,118.08,118.24,117.99,118.07,36841.0,107.7673,107.9134,107.6852,107.7582,36841.0
2022-10-06 14:05:00,118.05,118.24,117.97,118.09,31963.0,107.74,107.9134,107.667,107.7765,31963.0
2022-10-06 14:10:00,118.08,118.3,118.03,118.3,32709.0,107.7673,107.9681,107.7217,107.9681,32709.0
2022-10-06 14:15:00,118.31,118.36,117.93,117.96,21916.0,107.9773,108.0229,107.6304,107.6578,21916.0
2022-10-06 14:20:00,117.97,118.03,117.86,117.95,57953.0,107.667,107.7217,107.5666,107.6487,57953.0
2022-10-06 14:25:00,117.99,118.09,117.75,117.77,31294.0,107.6852,107.7765,107.4662,107.4844,31294.0
2022-10-06 14:30:00,117.78,117.95,117.61,117.64,31029.0,107.4935,107.6487,107.3384,107.3658,31029.0
2022-10-06 14:35:00,117.64,117.69,117.5,117.52,27239.0,107.3658,107.4114,107.238,107.2563,27239.0
2022-10-06 14:40:00,117.53,117.7,117.43,117.44,34748.0,107.2654,107.4205,107.1741,107.1832,34748.0
2022-10-06 14:45:00,117.41,117.43,117.11,117.11,31597.0,107.1559,107.1741,106.8821,106.8821,31597.0
2022-10-06 14:50:00,117.1,117.26,116.97,117.23,47218.0,106.8729,107.019,106.7543,106.9916,47218.0
2022-10-06 14:55:00,117.24,117.45,117.21,117.44,24593.0,107.0007,107.1924,106.9733,107.1832,24593.0
2022-10-06 15:00:00,117.44,117.59,117.41,117.53,30593.0,107.1832,107.3201,107.1559,107.2654,30593.0
2022-10-06 15:05:00,117.52,117.68,117.42,117.65,23240.0,107.2563,107.4023,107.165,107.3749,23240.0
2022-10-06 15:10:00,117.66,117.75,117.52,117.59,29667.0,107.384,107.4662,107.2563,107.3201,29667.0
2022-10-06 15:15:00,117.62,117.65,117.37,117.38,52698.0,107.3475,107.3749,107.1194,107.1285,52698.0
2022-10-06 15:20:00,117.38,117.61,117.23,117.51,64187.0,107.1285,107.3384,106.9916,107.2471,64187.0
2022-10-06 15:25:00,117.52,117.8,117.51,117.8,33223.0,107.2563,107.5118,107.2471,107.5118,33223.0
2022-10-06 15:30:00,117.78,117.8,117.48,117.59,46092.0,107.4935,107.5118,107.2197,107.3201,46092.0
2022-10-06 15:35:00,117.61,117.83,117.57,117.7,39103.0,107.3384,107.5392,107.3019,107.4205,39103.0
2022-10-06 15:40:00,117.71,117.8,117.56,117.78,43328.0,107.4297,107.5118,107.2928,107.4935,43328.0
2022-10-06 15:45:00,117.77,117.94,117.75,117.82,68888.0,107.4844,107.6396,107.4662,107.5301,68888.0
2022-10-06 15:50:00,117.82,117.93,117.69,117.81,110992.0,107.5301,107.6304,107.4114,107.5209,110992.0
2022-10-06 15:55:00,117.81,118.03,117.63,117.71,285782.0,107.5209,107.7217,107.3566,107.4297,285782.0
2022-10-07 09:30:00,118.14,119.37,118.05,119.33,180792.0,107.8221,108.9447,107.74,108.9082,180792.0
2022-10-07 09:35:00,119.24,119.82,119.08,119.65,130379.0,108.826,109.3554,108.68,109.2002,130379.0
2022-10-07 09:40:00,119.66,119.9,119.17,119.27,125137.0,109.2094,109.4284,108.7621,108.8534,125137.0
2022-10-07 09:45:00,119.28,119.58,118.98,119.2,135228.0,108.8625,109.1363,108.5887,108.7895,135228.0
2022-10-07 09:50:00,119.17,119.82,118.97,119.79,77887.0,108.7621,109.3554,108.5796,109.328,77887.0
2022-10-07 09:55:00,119.77,119.9,119.34,119.39,73609.0,109.3097,109.4284,108.9173,108.9629,73609.0
2022-10-07 10:00:00,119.39,119.54,117.76,117.95,104809.0,108.9629,109.0998,107.4753,107.6487,104809.0
2022-10-07 10:05:00,117.91,118.38,117.67,118.2,75796.0,107.6122,108.0411,107.3932,107.8769,75796.0
2022-10-07 10:10:00,118.18,118.46,117.88,118.27,78871.0,107.8586,108.1142,107.5848,107.9407,78871.0
2022-10-07 10:15:00,118.23,119.14,118.15,119.05,115722.0,107.9042,108.7348,107.8312,108.6526,115722.0
2022-10-07 10:20:00,119.05,119.9,119.04,119.64,94889.0,108.6526,109.4284,108.6435,109.1911,94889.0
2022-10-07 10:25:00,119.6,119.9,119.59,119.79,47618.0,109.1546,109.4284,109.1455,109.328,47618.0
2022-10-07 10:30:00,119.81,119.98,119.65,119.78,57122.0,109.3463,109.5014,109.2002,109.3189,57122.0
2022-10-07 10:35:00,119.8,119.94,119.58,119.82,81801.0,109.3371,109.4649,109.1363,109.3554,81801.0
2022-10-07 10:40:00,119.85,120.35,119.85,120.24,277030.0,109.3828,109.8391,109.3828,109.7387,277030.0
2022-10-07 10:45:00,120.32,120.59,120.13,120.44,57654.0,109.8117,110.0581,109.6383,109.9212,57654.0
2022-10-07 10:50:00,120.41,120.7,120.33,120.61,56751.0,109.8939,110.1585,109.8208,110.0764,56751.0
2022-10-07 10:55:00,120.61,120.73,120.5,120.65,48795.0,110.0764,110.1859,109.976,110.1129,48795.0
2022-10-07 11:00:00,120.67,121.31,120.66,121.21,156688.0,110.1311,110.7152,110.122,110.624,156688.0
2022-10-07 11:05:00,121.21,121.24,120.91,120.94,63899.0,110.624,110.6514,110.3502,110.3776,63899.0
2022-10-07 11:10:00,120.95,121.36,120.91,121.04,107656.0,110.3867,110.7609,110.3502,110.4688,107656.0
2022-10-07 11:15:00,121.04,121.08,120.65,120.65,50016.0,110.4688,110.5053,110.1129,110.1129,50016.0
2022-10-07 11:20:00,120.63,120.79,120.35,120.69,60257.0,110.0946,110.2407,109.8391,110.1494,60257.0
2022-10-07 11:25:00,120.7,121.02,120.6,120.85,56459.0,110.1585,110.4506,110.0673,110.2954,56459.0
2022-10-07 11:30:00,120.87,120.89,120.4,120.56,48078.0,110.3137,110.3319,109.8847,110.0307,48078.0
2022-10-07 11:35:00,120.57,121.07,120.54,120.95,30143.0,110.0399,110.4962,110.0125,110.3867,30143.0
2022-10-07 11:40:00,120.95,121.07,120.87,120.93,57459.0,110.3867,110.4962,110.3137,110.3684,57459.0
2022-10-07 11:45:00,120.91,120.93,120.6,120.61,25043.0,110.3502,110.3684,110.0673,110.0764,25043.0
2022-10-07 11:50:00,120.59,120.82,120.54,120.66,29043.0,110.0581,110.268,110.0125,110.122,29043.0
2022-10-07 11:55:00,120.63,120.72,120.5,120.58,89848.0,110.0946,110.1768,109.976,110.049,89848.0
2022-10-07 12:00:00,120.56,120.95,120.5,120.81,54852.0,110.0307,110.3867,109.976,110.2589,54852.0
2022-10-07 12:05:00,120.8,121.14,120.68,121.14,54887.0,110.2498,110.5601,110.1403,110.5601,54887.0
2022-10-07 12:10:00,121.15,121.37,121.12,121.15,62973.0,110.5692,110.77,110.5418,110.5692,62973.0
2022-10-07 12:15:00,121.15,121.35,121.0,121.34,71749.0,110.5692,110.7518,110.4323,110.7426,71749.0
2022-10-07 12:20:00,121.34,121.34,120.96,120.96,45847.0,110.7426,110.7426,110.3958,110.3958,45847.0
2022-10-07 12:25:00,120.96,121.06,120.56,120.64,59512.0,110.3958,110.4871,110.0307,110.1038,59512.0
2022-10-07 12:30:00,120.62,120.63,120.07,120.34,93863.0,110.0855,110.0946,109.5835,109.83,93863.0
2022-10-07 12:35:00,120.39,120.46,120.25,120.39,87976.0,109.8756,109.9395,109.7478,109.8756,87976.0
2022-10-07 12:40:00,120.4,120.41,120.15,120.21,75505.0,109.8847,109.8939,109.6566,109.7113,75505.0
2022-10-07 12:45:00,120.22,120.3,119.78,119.82,190571.0,109.7204,109.7935,109.3189,109.3554,190571.0
2022-10-07 12:50:00,119.82,120.07,119.65,120.04,110918.0,109.3554,109.5835,109.2002,109.5562,110918.0
2022-10-07 12:55:00,120.05,120.26,120.05,120.1,82910.0,109.5653,109.757,109.5653,109.6109,82910.0
2022-10-07 13:00:00,120.09,120.17,119.81,119.83,49866.0,109.6018,109.6748,109.3463,109.3645,49866.0
2022-10-07 13:05:00,119.81,120.1,119.78,119.97,59136.0,109.3463,109.6109,109.3189,109.4923,59136.0
2022-10-07 13:10:00,119.97,120.11,119.88,120.1,54524.0,109.4923,109.6201,109.4101,109.6109,54524.0
2022-10-07 13:15:00,120.11,120.36,120.09,120.22,65132.0,109.6201,109.8482,109.6018,109.7204,65132.0
2022-10-07 13:20:00,120.25,120.6,120.25,120.47,52799.0,109.7478,110.0673,109.7478,109.9486,52799.0
2022-10-07 13:25:00,120.48,120.73,120.48,120.64,63304.0,109.9577,110.1859,109.9577,110.1038,63304.0
2022-10-07 13:30:00,120.62,120.78,120.54,120.7,45580.0,110.0855,110.2315,110.0125,110.1585,45580.0
2022-10-07 13:35:00,120.65,120.79,120.57,120.74,34978.0,110.1129,110.2407,110.0399,110.195,34978.0
2022-10-07 13:40:00,120.76,121.0,120.67,120.91,54475.0,110.2133,110.4323,110.1311,110.3502,54475.0
2022-10-07 13:45:00,120.9,120.96,120.82,120.82,26026.0,110.3411,110.3958,110.268,110.268,26026.0
2022-10-07 13:50:00,120.81,121.05,120.79,120.84,35334.0,110.2589,110.478,110.2407,110.2863,35334.0
2022-10-07 13:55:00,120.85,120.9,120.5,120.57,36264.0,110.2954,110.3411,109.976,110.0399,36264.0
2022-10-07 14:00:00,120.6,120.61,120.42,120.42,25406.0,110.0673,110.0764,109.903,109.903,25406.0
2022-10-07 14:05:00,120.4,120.62,120.22,120.26,33814.0,109.8847,110.0855,109.7204,109.757,33814.0
2022-10-07 14:10:00,120.24,120.3,120.07,120.24,56113.0,109.7387,109.7935,109.5835,109.7387,56113.0
2022-10-07 14:15:00,120.21,120.38,120.09,120.1,21971.0,109.7113,109.8665,109.6018,109.6109,21971.0
2022-10-07 14:20:00,120.11,120.17,119.94,120.07,38848.0,109.6201,109.6748,109.4649,109.5835,38848.0
2022-10-07 14:25:00,120.05,120.31,120.03,120.05,32911.0,109.5653,109.8026,109.547,109.5653,32911.0
2022-10-07 14:30:00,120.01,120.08,119.82,119.94,42853.0,109.5288,109.5927,109.3554,109.4649,42853.0
2022-10-07 14:35:00,119.95,120.08,119.91,120.02,44541.0,109.474,109.5927,109.4375,109.5379,44541.0
2022-10-07 14:40:00,120.02,120.04,119.58,119.65,55091.0,109.5379,109.5562,109.1363,109.2002,55091.0
2022-10-07 14:45:00,119.65,119.72,119.45,119.5,80091.0,109.2002,109.2641,109.0177,109.0633,80091.0
2022-10-07 14:50:00,119.52,119.73,119.45,119.51,41165.0,109.0816,109.2732,109.0177,109.0725,41165.0
2022-10-07 14:55:00,119.48,119.5,119.3,119.39,38020.0,109.0451,109.0633,108.8808,108.9629,38020.0
2022-10-07 15:00:00,119.39,119.51,119.09,119.29,61153.0,108.9629,109.0725,108.6891,108.8717,61153.0
2022-10-07 15:05:00,119.29,119.29,118.97,118.97,61891.0,108.8717,108.8717,108.5796,108.5796,61891.0
2022-10-07 15:10:00,118.97,119.0,118.62,118.62,67998.0,108.5796,108.607,108.2602,108.2602,67998.0
2022-10-07 15:15:00,118.62,118.65,118.15,118.32,75004.0,108.2602,108.2876,107.8312,107.9864,75004.0
2022-10-07 15:20:00,118.3,118.39,117.46,117.76,357213.0,107.9681,108.0503,107.2015,107.4753,357213.0
2022-10-07 15:25:00,117.79,117.83,117.36,117.59,104237.0,107.5027,107.5392,107.1102,107.3201,104237.0
2022-10-07 15:30:00,117.56,117.78,117.32,117.73,69575.0,107.2928,107.4935,107.0737,107.4479,69575.0
2022-10-07 15:35:00,117.71,118.27,117.42,118.24,107218.0,107.4297,107.9407,107.165,107.9134,107218.0
2022-10-07 15:40:00,118.24,118.63,118.16,118.38,211765.0,107.9134,108.2693,107.8404,108.0411,211765.0
2022-10-07 15:45:00,118.37,118.37,118.01,118.11,103908.0,108.032,108.032,107.7035,107.7947,103908.0
2022-10-07 15:50:00,118.12,118.51,118.12,118.38,131222.0,107.8038,108.1598,107.8038,108.0411,131222.0
2022-10-07 15:55:00,118.4,118.65,118.29,118.54,275370.0,108.0594,108.2876,107.959,108.1872,275370.0
2022-10-10 09:30:00,118.61,119.14,118.53,119.09,174934.0,108.2511,108.7348,108.178,108.6891,174934.0
2022-10-10 09:35:00,119.1,119.64,118.89,119.54,85284.0,108.6983,109.1911,108.5066,109.0998,85284.0
2022-10-10 09:40:00,119.57,120.44,119.54,120.16,105785.0,109.1272,109.9212,109.0998,109.6657,105785.0
2022-10-10 09:45:00,120.09,120.44,119.68,119.77,52310.0,109.6018,109.9212,109.2276,109.3097,52310.0
2022-10-10 09:50:00,119.71,119.77,118.02,118.12,83655.0,109.255,109.3097,107.7126,107.8038,83655.0
2022-10-10 09:55:00,118.11,118.51,117.93,118.02,72255.0,107.7947,108.1598,107.6304,107.7126,72255.0
2022-10-10 10:00:00,118.04,118.41,117.74,118.16,48585.0,107.7308,108.0685,107.457,107.8404,48585.0
2022-10-10 10:05:00,118.16,118.26,117.77,118.04,35294.0,107.8404,107.9316,107.4844,107.7308,35294.0
2022-10-10 10:10:00,117.99,118.46,117.96,118.39,31279.0,107.6852,108.1142,107.6578,108.0503,31279.0
2022-10-10 10:15:00,118.39,118.58,118.08,118.42,54711.0,108.0503,108.2237,107.7673,108.0776,54711.0
2022-10-10 10:20:00,118.39,118.54,118.31,118.36,21102.0,108.0503,108.1872,107.9773,108.0229,21102.0
2022-10-10 10:25:00,118.29,118.77,118.25,118.66,39530.0,107.959,108.3971,107.9225,108.2967,39530.0
2022-10-10 10:30:00,118.64,118.68,118.21,118.29,36851.0,108.2784,108.3149,107.886,107.959,36851.0
2022-10-10 10:35:00,118.26,118.3,117.43,117.58,42946.0,107.9316,107.9681,107.1741,107.311,42946.0
2022-10-10 10:40:00,117.55,117.77,117.38,117.41,34388.0,107.2836,107.4844,107.1285,107.1559,34388.0
2022-10-10 10:45:00,117.41,117.45,116.91,117.08,60322.0,107.1559,107.1924,106.6995,106.8547,60322.0
2022-10-10 10:50:00,117.09,117.17,116.18,116.22,56550.0,106.8638,106.9368,106.0333,106.0698,56550.0
2022-10-10 10:55:00,116.19,116.72,116.02,116.44,42359.0,106.0424,106.5261,105.8873,106.2706,42359.0
2022-10-10 11:00:00,116.42,116.42,115.45,115.68,65040.0,106.2523,106.2523,105.367,105.577,65040.0
2022-10-10 11:05:00,115.68,115.87,115.51,115.63,39491.0,105.577,105.7504,105.4218,105.5313,39491.0
2022-10-10 11:10:00,115.6,116.32,115.54,116.3,55479.0,105.5039,106.1611,105.4492,106.1428,55479.0
2022-10-10 11:15:00,116.29,116.56,116.18,116.52,42120.0,106.1337,106.3801,106.0333,106.3436,42120.0
2022-10-10 11:20:00,116.49,116.95,116.48,116.95,46688.0,106.3162,106.736,106.3071,106.736,46688.0
2022-10-10 11:25:00,116.94,116.94,116.16,116.17,44509.0,106.7269,106.7269,106.015,106.0242,44509.0
2022-10-10 11:30:00,116.18,116.34,115.83,116.08,53650.0,106.0333,106.1793,105.7138,105.942,53650.0
2022-10-10 11:35:00,116.07,116.2,115.78,116.17,45220.0,105.9329,106.0515,105.6682,106.0242,45220.0
2022-10-10 11:40:00,116.18,116.39,116.06,116.38,71650.0,106.0333,106.2249,105.9238,106.2158,71650.0
2022-10-10 11:45:00,116.36,116.59,116.34,116.55,34999.0,106.1976,106.4075,106.1793,106.371,34999.0
2022-10-10 11:50:00,116.53,116.97,116.42,116.97,46023.0,106.3527,106.7543,106.2523,106.7543,46023.0
2022-10-10 11:55:00,116.98,117.06,116.86,116.93,36235.0,106.7634,106.8364,106.6539,106.7178,36235.0
2022-10-10 12:00:00,116.93,117.32,116.93,117.14,31244.0,106.7178,107.0737,106.7178,106.9094,31244.0
2022-10-10 12:05:00,117.13,117.32,116.99,116.99,33001.0,106.9003,107.0737,106.7725,106.7725,33001.0
2022-10-10 12:10:00,116.98,117.13,116.82,117.13,31682.0,106.7634,106.9003,106.6174,106.9003,31682.0
2022-10-10 12:15:00,117.13,117.19,117.02,117.06,31792.0,106.9003,106.9551,106.7999,106.8364,31792.0
2022-10-10 12:20:00,117.07,117.09,116.64,116.69,44837.0,106.8456,106.8638,106.4531,106.4987,44837.0
2022-10-10 12:25:00,116.63,116.73,116.58,116.71,13605.0,106.444,106.5352,106.3983,106.517,13605.0
2022-10-10 12:30:00,116.68,116.94,116.68,116.79,31100.0,106.4896,106.7269,106.4896,106.59,31100.0
2022-10-10 12:35:00,116.79,116.89,116.54,116.85,33993.0,106.59,106.6813,106.3618,106.6448,33993.0
2022-10-10 12:40:00,116.85,117.04,116.8,117.02,17492.0,106.6448,106.8182,106.5991,106.7999,17492.0
2022-10-10 12:45:00,117.0,117.05,116.93,116.98,21506.0,106.7817,106.8273,106.7178,106.7634,21506.0
2022-10-10 12:50:00,117.0,117.01,116.83,116.89,20805.0,106.7817,106.7908,106.6265,106.6813,20805.0
2022-10-10 12:55:00,116.9,117.08,116.88,116.92,27909.0,106.6904,106.8547,106.6721,106.7087,27909.0
2022-10-10 13:00:00,116.9,116.91,116.46,116.51,50123.0,106.6904,106.6995,106.2888,106.3345,50123.0
2022-10-10 13:05:00,116.48,116.66,116.43,116.65,31523.0,106.3071,106.4714,106.2614,106.4622,31523.0
2022-10-10 13:10:00,116.59,116.98,116.44,116.73,59233.0,106.4075,106.7634,106.2706,106.5352,59233.0
2022-10-10 13:15:00,116.7,116.79,116.64,116.7,25105.0,106.5079,106.59,106.4531,106.5079,25105.0
2022-10-10 13:20:00,116.72,116.86,116.66,116.7,23887.0,106.5261,106.6539,106.4714,106.5079,23887.0
2022-10-10 13:25:00,116.66,116.66,116.48,116.59,35719.0,106.4714,106.4714,106.3071,106.4075,35719.0
2022-10-10 13:30:00,116.57,117.01,116.57,116.87,23602.0,106.3892,106.7908,106.3892,106.663,23602.0
2022-10-10 13:35:00,116.9,117.19,116.9,117.19,16428.0,106.6904,106.9551,106.6904,106.9551,16428.0
2022-10-10 13:40:00,117.22,117.33,117.21,117.27,18648.0,106.9825,107.0828,106.9733,107.0281,18648.0
2022-10-10 13:45:00,117.25,117.98,117.24,117.91,43201.0,107.0098,107.6761,107.0007,107.6122,43201.0
2022-10-10 13:50:00,117.87,118.08,117.83,117.92,31951.0,107.5757,107.7673,107.5392,107.6213,31951.0
2022-10-10 13:55:00,117.9,117.91,117.7,117.73,26114.0,107.6031,107.6122,107.4205,107.4479,26114.0
2022-10-10 14:00:00,117.76,117.84,117.57,117.64,31507.0,107.4753,107.5483,107.3019,107.3658,31507.0
2022-10-10 14:05:00,117.6,117.6,117.07,117.11,48784.0,107.3293,107.3293,106.8456,106.8821,48784.0
2022-10-10 14:10:00,117.09,117.11,116.82,116.86,41005.0,106.8638,106.8821,106.6174,106.6539,41005.0
2022-10-10 14:15:00,116.9,116.91,116.6,116.84,50239.0,106.6904,106.6995,106.4166,106.6356,50239.0
2022-10-10 14:20:00,116.8,116.83,116.45,116.53,41985.0,106.5991,106.6265,106.2797,106.3527,41985.0
2022-10-10 14:25:00,116.51,116.57,116.31,116.37,56593.0,106.3345,106.3892,106.1519,106.2067,56593.0
2022-10-10 14:30:00,116.41,116.43,116.23,116.26,62290.0,106.2432,106.2614,106.0789,106.1063,62290.0
2022-10-10 14:35:00,116.26,116.3,116.15,116.17,33725.0,106.1063,106.1428,106.0059,106.0242,33725.0
2022-10-10 14:40:00,116.17,116.35,116.1,116.1,53139.0,106.0242,106.1884,105.9603,105.9603,53139.0
2022-10-10 14:45:00,116.09,116.11,115.89,116.1,42668.0,105.9511,105.9694,105.7686,105.9603,42668.0
2022-10-10 14:50:00,116.09,116.44,116.04,116.42,30595.0,105.9511,106.2706,105.9055,106.2523,30595.0
2022-10-10 14:55:00,116.42,116.43,116.21,116.29,37072.0,106.2523,106.2614,106.0607,106.1337,37072.0
2022-10-10 15:00:00,116.28,116.47,116.08,116.33,39730.0,106.1245,106.298,105.942,106.1702,39730.0
2022-10-10 15:05:00,116.29,116.4,116.18,116.37,34270.0,106.1337,106.2341,106.0333,106.2067,34270.0
2022-10-10 15:10:00,116.39,116.62,116.29,116.62,39975.0,106.2249,106.4349,106.1337,106.4349,39975.0
2022-10-10 15:15:00,116.61,116.73,116.46,116.7,51264.0,106.4257,106.5352,106.2888,106.5079,51264.0
2022-10-10 15:20:00,116.73,116.88,116.63,116.68,52294.0,106.5352,106.6721,106.444,106.4896,52294.0
2022-10-10 15:25:00,116.65,116.65,116.4,116.52,36774.0,106.4622,106.4622,106.2341,106.3436,36774.0
2022-10-10 15:30:00,116.55,116.57,116.37,116.48,45538.0,106.371,106.3892,106.2067,106.3071,45538.0
2022-10-10 15:35:00,116.5,117.05,116.46,117.04,79037.0,106.3253,106.8273,106.2888,106.8182,79037.0
2022-10-10 15:40:00,117.03,117.17,116.88,116.94,67156.0,106.809,106.9368,106.6721,106.7269,67156.0
2022-10-10 15:45:00,116.92,117.31,116.85,117.24,73793.0,106.7087,107.0646,106.6448,107.0007,73793.0
2022-10-10 15:50:00,117.27,117.44,116.96,117.12,98525.0,107.0281,107.1832,106.7452,106.8912,98525.0
2022-10-10 15:55:00,117.12,117.16,116.77,116.8,211310.0,106.8912,106.9277,106.5718,106.5991,211310.0
2022-10-11 09:30:00,114.11,114.5,113.59,114.3,255912.0,104.1441,104.5,103.6695,104.3175,255912.0
2022-10-11 09:35:00,114.26,114.32,113.61,114.19,73256.0,104.281,104.3357,103.6877,104.2171,73256.0
2022-10-11 09:40:00,114.22,115.29,114.14,114.65,52251.0,104.2445,105.221,104.1714,104.6369,52251.0
2022-10-11 09:45:00,114.69,115.3,114.52,115.02,70577.0,104.6734,105.2301,104.5183,104.9746,70577.0
2022-10-11 09:50:00,115.01,115.27,114.39,114.4,30350.0,104.9655,105.2028,104.3996,104.4087,30350.0
2022-10-11 09:55:00,114.41,114.5,113.95,114.16,41912.0,104.4179,104.5,103.998,104.1897,41912.0
2022-10-11 10:00:00,114.2,114.27,113.24,113.56,48825.0,104.2262,104.2901,103.3501,103.6421,48825.0
2022-10-11 10:05:00,113.56,113.84,113.28,113.64,51244.0,103.6421,103.8976,103.3866,103.7151,51244.0
2022-10-11 10:10:00,113.66,113.88,113.46,113.79,42713.0,103.7334,103.9342,103.5508,103.852,42713.0
2022-10-11 10:15:00,113.78,113.86,113.54,113.62,69433.0,103.8429,103.9159,103.6238,103.6969,69433.0
2022-10-11 10:20:00,113.6,113.82,113.46,113.67,45040.0,103.6786,103.8794,103.5508,103.7425,45040.0
2022-10-11 10:25:00,113.67,113.8,113.54,113.54,45561.0,103.7425,103.8611,103.6238,103.6238,45561.0
2022-10-11 10:30:00,113.51,114.09,113.21,114.02,79683.0,103.5965,104.1258,103.3227,104.0619,79683.0
2022-10-11 10:35:00,114.03,114.36,113.84,114.25,56033.0,104.0711,104.3722,103.8976,104.2718,56033.0
2022-10-11 10:40:00,114.26,114.75,114.22,114.39,69286.0,104.281,104.7282,104.2445,104.3996,69286.0
2022-10-11 10:45:00,114.4,114.66,114.34,114.52,48844.0,104.4087,104.646,104.354,104.5183,48844.0
2022-10-11 10:50:00,114.53,114.84,114.53,114.77,38678.0,104.5274,104.8103,104.5274,104.7464,38678.0
2022-10-11 10:55:00,114.73,114.79,114.39,114.41,59700.0,104.7099,104.7647,104.3996,104.4179,59700.0
2022-10-11 11:00:00,114.4,115.29,114.36,115.18,84297.0,104.4087,105.221,104.3722,105.1206,84297.0
2022-10-11 11:05:00,115.15,115.36,114.92,115.09,69440.0,105.0932,105.2849,104.8833,105.0385,69440.0
2022-10-11 11:10:00,115.11,115.76,115.08,115.67,78180.0,105.0567,105.65,105.0294,105.5678,78180.0
2022-10-11 11:15:00,115.67,115.97,115.67,115.77,57982.0,105.5678,105.8416,105.5678,105.6591,57982.0
2022-10-11 11:20:00,115.78,115.84,115.52,115.61,58326.0,105.6682,105.723,105.4309,105.5131,58326.0
2022-10-11 11:25:00,115.57,115.81,115.42,115.68,53221.0,105.4766,105.6956,105.3397,105.577,53221.0
2022-10-11 11:30:00,115.67,116.26,115.66,116.21,34696.0,105.5678,106.1063,105.5587,106.0607,34696.0
2022-10-11 11:35:00,116.17,116.4,115.99,116.08,40735.0,106.0242,106.2341,105.8599,105.942,40735.0
2022-10-11 11:40:00,116.12,116.35,115.83,116.32,44747.0,105.9785,106.1884,105.7138,106.1611,44747.0
2022-10-11 11:45:00,116.3,116.42,116.22,116.22,40068.0,106.1428,106.2523,106.0698,106.0698,40068.0
2022-10-11 11:50:00,116.23,116.29,115.95,115.95,34335.0,106.0789,106.1337,105.8234,105.8234,34335.0
2022-10-11 11:55:00,115.96,116.44,115.96,116.42,22533.0,105.8325,106.2706,105.8325,106.2523,22533.0
2022-10-11 12:00:00,116.46,116.6,116.23,116.27,40256.0,106.2888,106.4166,106.0789,106.1154,40256.0
2022-10-11 12:05:00,116.29,116.45,116.15,116.43,22989.0,106.1337,106.2797,106.0059,106.2614,22989.0
2022-10-11 12:10:00,116.41,116.49,116.27,116.46,16665.0,106.2432,106.3162,106.1154,106.2888,16665.0
2022-10-11 12:15:00,116.5,116.92,116.46,116.92,54623.0,106.3253,106.7087,106.2888,106.7087,54623.0
2022-10-11 12:20:00,116.95,117.37,116.87,117.3,40661.0,106.736,107.1194,106.663,107.0555,40661.0
2022-10-11 12:25:00,117.33,117.46,117.12,117.36,45353.0,107.0828,107.2015,106.8912,107.1102,45353.0
2022-10-11 12:30:00,117.37,117.79,117.37,117.77,91322.0,107.1194,107.5027,107.1194,107.4844,91322.0
2022-10-11 12:35:00,117.77,117.8,117.48,117.63,43747.0,107.4844,107.5118,107.2197,107.3566,43747.0
2022-10-11 12:40:00,117.62,117.79,117.47,117.71,38996.0,107.3475,107.5027,107.2106,107.4297,38996.0
2022-10-11 12:45:00,117.72,118.03,117.71,117.95,62769.0,107.4388,107.7217,107.4297,107.6487,62769.0
2022-10-11 12:50:00,117.93,118.11,117.8,118.03,93719.0,107.6304,107.7947,107.5118,107.7217,93719.0
2022-10-11 12:55:00,118.03,118.07,117.9,118.0,58502.0,107.7217,107.7582,107.6031,107.6943,58502.0
2022-10-11 13:00:00,118.01,118.01,117.65,117.68,40378.0,107.7035,107.7035,107.3749,107.4023,40378.0
2022-10-11 13:05:00,117.69,117.8,117.5,117.52,37551.0,107.4114,107.5118,107.238,107.2563,37551.0
2022-10-11 13:10:00,117.5,117.62,117.38,117.54,22947.0,107.238,107.3475,107.1285,107.2745,22947.0
2022-10-11 13:15:00,117.53,117.72,117.47,117.5,48265.0,107.2654,107.4388,107.2106,107.238,48265.0
2022-10-11 13:20:00,117.5,117.68,117.41,117.63,19018.0,107.238,107.4023,107.1559,107.3566,19018.0
2022-10-11 13:25:00,117.65,117.65,117.42,117.52,27644.0,107.3749,107.3749,107.165,107.2563,27644.0
2022-10-11 13:30:00,117.55,117.64,117.31,117.52,37997.0,107.2836,107.3658,107.0646,107.2563,37997.0
2022-10-11 13:35:00,117.5,117.64,117.42,117.56,26565.0,107.238,107.3658,107.165,107.2928,26565.0
2022-10-11 13:40:00,117.54,117.71,117.45,117.56,26467.0,107.2745,107.4297,107.1924,107.2928,26467.0
2022-10-11 13:45:00,117.59,117.76,117.55,117.6,76643.0,107.3201,107.4753,107.2836,107.3293,76643.0
2022-10-11 13:50:00,117.59,117.67,117.5,117.55,75749.0,107.3201,107.3932,107.238,107.2836,75749.0
2022-10-11 13:55:00,117.52,117.62,117.39,117.61,32594.0,107.2563,107.3475,107.1376,107.3384,32594.0
2022-10-11 14:00:00,117.6,117.62,117.22,117.41,34942.0,107.3293,107.3475,106.9825,107.1559,34942.0
2022-10-11 14:05:00,117.39,117.59,117.19,117.27,38949.0,107.1376,107.3201,106.9551,107.0281,38949.0
2022-10-11 14:10:00,117.25,117.26,116.95,117.06,53484.0,107.0098,107.019,106.736,106.8364,53484.0
2022-10-11 14:15:00,117.05,117.05,116.7,116.7,70932.0,106.8273,106.8273,106.5079,106.5079,70932.0
2022-10-11 14:20:00,116.68,116.95,116.64,116.92,76431.0,106.4896,106.736,106.4531,106.7087,76431.0
2022-10-11 14:25:00,116.93,116.95,116.7,116.87,70893.0,106.7178,106.736,106.5079,106.663,70893.0
2022-10-11 14:30:00,116.88,117.06,116.78,116.98,71677.0,106.6721,106.8364,106.5809,106.7634,71677.0
2022-10-11 14:35:00,116.96,116.98,116.73,116.95,53800.0,106.7452,106.7634,106.5352,106.736,53800.0
2022-10-11 14:40:00,116.93,117.07,116.7,116.7,30322.0,106.7178,106.8456,106.5079,106.5079,30322.0
2022-10-11 14:45:00,116.72,116.77,116.18,116.24,81353.0,106.5261,106.5718,106.0333,106.088,81353.0
2022-10-11 14:50:00,116.24,116.25,115.9,115.91,47359.0,106.088,106.0972,105.7777,105.7869,47359.0
2022-10-11 14:55:00,115.91,115.91,115.49,115.59,63141.0,105.7869,105.7869,105.4035,105.4948,63141.0
2022-10-11 15:00:00,115.59,115.7,115.4,115.58,45584.0,105.4948,105.5952,105.3214,105.4857,45584.0
2022-10-11 15:05:00,115.54,115.65,115.19,115.31,55614.0,105.4492,105.5496,105.1297,105.2393,55614.0
2022-10-11 15:10:00,115.31,115.38,115.0,115.16,67781.0,105.2393,105.3032,104.9563,105.1024,67781.0
2022-10-11 15:15:00,115.16,115.2,114.87,115.04,66791.0,105.1024,105.1389,104.8377,104.9928,66791.0
2022-10-11 15:20:00,115.05,115.21,114.95,115.21,53923.0,105.002,105.148,104.9107,105.148,53923.0
2022-10-11 15:25:00,115.21,115.47,115.11,115.4,61807.0,105.148,105.3853,105.0567,105.3214,61807.0
2022-10-11 15:30:00,115.39,115.39,114.9,115.02,81953.0,105.3123,105.3123,104.8651,104.9746,81953.0
2022-10-11 15:35:00,115.01,115.62,114.97,115.55,68359.0,104.9655,105.5222,104.929,105.4583,68359.0
2022-10-11 15:40:00,115.53,115.64,115.31,115.6,101618.0,105.4401,105.5404,105.2393,105.5039,101618.0
2022-10-11 15:45:00,115.6,115.9,115.47,115.86,132277.0,105.5039,105.7777,105.3853,105.7412,132277.0
2022-10-11 15:50:00,115.85,115.85,115.27,115.51,176186.0,105.7321,105.7321,105.2028,105.4218,176186.0
2022-10-11 15:55:00,115.51,115.71,115.46,115.61,317947.0,105.4218,105.6043,105.3762,105.5131,317947.0
2022-10-12 09:30:00,114.76,115.57,114.51,115.24,170734.0,104.7373,105.4766,104.5091,105.1754,170734.0
2022-10-12 09:35:00,115.23,115.9,115.23,115.41,113659.0,105.1663,105.7777,105.1663,105.3305,113659.0
2022-10-12 09:40:00,115.43,115.44,114.55,115.01,93219.0,105.3488,105.3579,104.5456,104.9655,93219.0
2022-10-12 09:45:00,115.05,115.25,114.63,114.8,60213.0,105.002,105.1845,104.6187,104.7738,60213.0
2022-10-12 09:50:00,114.81,115.15,114.51,114.69,69097.0,104.7829,105.0932,104.5091,104.6734,69097.0
2022-10-12 09:55:00,114.71,115.54,114.68,115.36,48570.0,104.6917,105.4492,104.6643,105.2849,48570.0
2022-10-12 10:00:00,115.39,115.57,115.15,115.42,50314.0,105.3123,105.4766,105.0932,105.3397,50314.0
2022-10-12 10:05:00,115.41,115.43,114.72,114.98,45382.0,105.3305,105.3488,104.7008,104.9381,45382.0
2022-10-12 10:10:00,114.98,115.11,114.77,114.96,42690.0,104.9381,105.0567,104.7464,104.9198,42690.0
2022-10-12 10:15:00,114.9,115.04,114.48,114.66,41026.0,104.8651,104.9928,104.4818,104.646,41026.0
2022-10-12 10:20:00,114.6,114.62,113.99,114.19,100195.0,104.5913,104.6095,104.0345,104.2171,100195.0
2022-10-12 10:25:00,114.19,114.84,114.18,114.61,47389.0,104.2171,104.8103,104.208,104.6004,47389.0
2022-10-12 10:30:00,114.55,115.18,114.46,115.13,43098.0,104.5456,105.1206,104.4635,105.075,43098.0
2022-10-12 10:35:00,115.13,115.21,114.89,114.97,33676.0,105.075,105.148,104.8559,104.929,33676.0
2022-10-12 10:40:00,114.99,114.99,114.71,114.75,32331.0,104.9472,104.9472,104.6917,104.7282,32331.0
2022-10-12 10:45:00,114.71,115.19,114.6,115.05,42998.0,104.6917,105.1297,104.5913,105.002,42998.0
2022-10-12 10:50:00,115.04,115.55,114.95,115.54,25121.0,104.9928,105.4583,104.9107,105.4492,25121.0
2022-10-12 10:55:00,115.54,115.65,115.33,115.55,35226.0,105.4492,105.5496,105.2575,105.4583,35226.0
2022-10-12 11:00:00,115.55,115.72,115.42,115.47,46402.0,105.4583,105.6135,105.3397,105.3853,46402.0
2022-10-12 11:05:00,115.4,115.72,115.38,115.72,28169.0,105.3214,105.6135,105.3032,105.6135,28169.0
2022-10-12 11:10:00,115.73,115.74,115.49,115.67,20852.0,105.6226,105.6317,105.4035,105.5678,20852.0
2022-10-12 11:15:00,115.71,116.37,115.7,116.35,52185.0,105.6043,106.2067,105.5952,106.1884,52185.0
2022-10-12 11:20:00,116.32,116.43,116.04,116.2,48549.0,106.1611,106.2614,105.9055,106.0515,48549.0
2022-10-12 11:25:00,116.25,116.25,115.99,116.13,53275.0,106.0972,106.0972,105.8599,105.9876,53275.0
2022-10-12 11:30:00,116.14,116.14,115.54,115.69,54106.0,105.9968,105.9968,105.4492,105.5861,54106.0
2022-10-12 11:35:00,115.68,116.24,115.68,116.08,52026.0,105.577,106.088,105.577,105.942,52026.0
2022-10-12 11:40:00,116.05,116.55,115.98,116.53,50531.0,105.9146,106.371,105.8507,106.3527,50531.0
2022-10-12 11:45:00,116.52,116.58,116.3,116.5,40825.0,106.3436,106.3983,106.1428,106.3253,40825.0
2022-10-12 11:50:00,116.5,116.5,116.19,116.23,31779.0,106.3253,106.3253,106.0424,106.0789,31779.0
2022-10-12 11:55:00,116.22,116.32,116.0,116.2,28777.0,106.0698,106.1611,105.869,106.0515,28777.0
2022-10-12 12:00:00,116.22,116.36,116.08,116.23,22440.0,106.0698,106.1976,105.942,106.0789,22440.0
2022-10-12 12:05:00,116.26,116.36,116.04,116.11,23302.0,106.1063,106.1976,105.9055,105.9694,23302.0
2022-10-12 12:10:00,116.14,116.14,115.85,116.01,32303.0,105.9968,105.9968,105.7321,105.8781,32303.0
2022-10-12 12:15:00,116.01,116.13,115.89,116.05,29960.0,105.8781,105.9876,105.7686,105.9146,29960.0
2022-10-12 12:20:00,116.06,116.35,116.06,116.33,27965.0,105.9238,106.1884,105.9238,106.1702,27965.0
2022-10-12 12:25:00,116.3,116.58,116.27,116.56,39292.0,106.1428,106.3983,106.1154,106.3801,39292.0
2022-10-12 12:30:00,116.61,116.82,116.57,116.74,31527.0,106.4257,106.6174,106.3892,106.5444,31527.0
2022-10-12 12:35:00,116.75,116.79,116.63,116.71,41982.0,106.5535,106.59,106.444,106.517,41982.0
2022-10-12 12:40:00,116.69,116.69,116.31,116.37,26095.0,106.4987,106.4987,106.1519,106.2067,26095.0
2022-10-12 12:45:00,116.37,116.74,116.33,116.71,39886.0,106.2067,106.5444,106.1702,106.517,39886.0
2022-10-12 12:50:00,116.71,116.92,116.69,116.85,21195.0,106.517,106.7087,106.4987,106.6448,21195.0
2022-10-12 12:55:00,116.85,117.02,116.85,116.96,37258.0,106.6448,106.7999,106.6448,106.7452,37258.0
2022-10-12 13:00:00,116.95,117.14,116.87,116.94,50703.0,106.736,106.9094,106.663,106.7269,50703.0
2022-10-12 13:05:00,116.96,117.19,116.94,117.15,47647.0,106.7452,106.9551,106.7269,106.9186,47647.0
2022-10-12 13:10:00,117.14,117.34,117.12,117.21,26339.0,106.9094,107.092,106.8912,106.9733,26339.0
2022-10-12 13:15:00,117.2,117.2,116.87,116.87,22019.0,106.9642,106.9642,106.663,106.663,22019.0
2022-10-12 13:20:00,116.86,117.01,116.84,116.88,18863.0,106.6539,106.7908,106.6356,106.6721,18863.0
2022-10-12 13:25:00,116.88,117.01,116.81,116.97,19295.0,106.6721,106.7908,106.6083,106.7543,19295.0
2022-10-12 13:30:00,116.94,117.06,116.79,116.82,27892.0,106.7269,106.8364,106.59,106.6174,27892.0
2022-10-12 13:35:00,116.78,116.86,116.71,116.76,39015.0,106.5809,106.6539,106.517,106.5626,39015.0
2022-10-12 13:40:00,116.78,116.89,116.68,116.82,25230.0,106.5809,106.6813,106.4896,106.6174,25230.0
2022-10-12 13:45:00,116.85,117.01,116.75,116.97,30383.0,106.6448,106.7908,106.5535,106.7543,30383.0
2022-10-12 13:50:00,116.98,117.05,116.89,116.89,23708.0,106.7634,106.8273,106.6813,106.6813,23708.0
2022-10-12 13:55:00,116.89,116.89,116.6,116.68,19896.0,106.6813,106.6813,106.4166,106.4896,19896.0
2022-10-12 14:00:00,116.68,116.94,116.51,116.7,56413.0,106.4896,106.7269,106.3345,106.5079,56413.0
2022-10-12 14:05:00,116.71,116.82,116.49,116.66,26845.0,106.517,106.6174,106.3162,106.4714,26845.0
2022-10-12 14:10:00,116.58,116.81,116.38,116.71,49972.0,106.3983,106.6083,106.2158,106.517,49972.0
2022-10-12 14:15:00,116.69,116.82,116.46,116.69,32958.0,106.4987,106.6174,106.2888,106.4987,32958.0
2022-10-12 14:20:00,116.7,116.74,116.47,116.62,23029.0,106.5079,106.5444,106.298,106.4349,23029.0
2022-10-12 14:25:00,116.62,116.89,116.51,116.86,16390.0,106.4349,106.6813,106.3345,106.6539,16390.0
2022-10-12 14:30:00,116.86,116.95,116.66,116.86,31829.0,106.6539,106.736,106.4714,106.6539,31829.0
2022-10-12 14:35:00,116.85,117.03,116.83,116.97,20025.0,106.6448,106.809,106.6265,106.7543,20025.0
2022-10-12 14:40:00,116.96,117.1,116.96,117.02,22554.0,106.7452,106.8729,106.7452,106.7999,22554.0
2022-10-12 14:45:00,117.0,117.1,116.83,116.93,20125.0,106.7817,106.8729,106.6265,106.7178,20125.0
2022-10-12 14:50:00,116.92,116.92,116.65,116.71,21655.0,106.7087,106.7087,106.4622,106.517,21655.0
2022-10-12 14:55:00,116.7,116.74,116.44,116.51,20470.0,106.5079,106.5444,106.2706,106.3345,20470.0
2022-10-12 15:00:00,116.52,116.65,116.44,116.46,28515.0,106.3436,106.4622,106.2706,106.2888,28515.0
2022-10-12 15:05:00,116.48,116.73,116.44,116.63,25851.0,106.3071,106.5352,106.2706,106.444,25851.0
2022-10-12 15:10:00,116.68,116.72,116.59,116.67,22137.0,106.4896,106.5261,106.4075,106.4805,22137.0
2022-10-12 15:15:00,116.67,116.73,116.45,116.58,22625.0,106.4805,106.5352,106.2797,106.3983,22625.0
2022-10-12 15:20:00,116.62,116.62,116.47,116.5,30857.0,106.4349,106.4349,106.298,106.3253,30857.0
2022-10-12 15:25:00,116.5,116.67,116.47,116.64,20407.0,106.3253,106.4805,106.298,106.4531,20407.0
2022-10-12 15:30:00,116.62,116.72,116.58,116.63,34652.0,106.4349,106.5261,106.3983,106.444,34652.0
2022-10-12 15:35:00,116.61,116.89,116.59,116.77,29721.0,106.4257,106.6813,106.4075,106.5718,29721.0
2022-10-12 15:40:00,116.78,116.85,116.63,116.75,60266.0,106.5809,106.6448,106.444,106.5535,60266.0
2022-10-12 15:45:00,116.75,116.84,116.51,116.51,67991.0,106.5535,106.6356,106.3345,106.3345,67991.0
2022-10-12 15:50:00,116.48,116.54,116.29,116.39,84657.0,106.3071,106.3618,106.1337,106.2249,84657.0
2022-10-12 15:55:00,116.38,116.38,116.17,116.22,220177.0,106.2158,106.2158,106.0242,106.0698,220177.0
2022-10-13 09:30:00,114.5,116.12,114.43,116.1,91569.0,104.5,105.9785,104.4361,105.9603,91569.0
2022-10-13 09:35:00,116.22,116.3,115.02,115.16,113462.0,106.0698,106.1428,104.9746,105.1024,113462.0
2022-10-13 09:40:00,115.02,115.85,114.87,115.06,51626.0,104.9746,105.7321,104.8377,105.0111,51626.0
2022-10-13 09:45:00,115.07,115.93,114.98,115.93,31348.0,105.0202,105.8051,104.9381,105.8051,31348.0
2022-10-13 09:50:00,115.88,116.86,115.88,116.56,45283.0,105.7595,106.6539,105.7595,106.3801,45283.0
2022-10-13 09:55:00,116.54,116.65,116.11,116.45,22256.0,106.3618,106.4622,105.9694,106.2797,22256.0
2022-10-13 10:00:00,116.44,116.5,115.96,116.31,32386.0,106.2706,106.3253,105.8325,106.1519,32386.0
2022-10-13 10:05:00,116.43,116.7,116.1,116.36,23673.0,106.2614,106.5079,105.9603,106.1976,23673.0
2022-10-13 10:10:00,116.37,116.68,116.2,116.62,27966.0,106.2067,106.4896,106.0515,106.4349,27966.0
2022-10-13 10:15:00,116.63,117.13,116.4,116.81,41634.0,106.444,106.9003,106.2341,106.6083,41634.0
2022-10-13 10:20:00,116.88,116.88,116.35,116.44,27130.0,106.6721,106.6721,106.1884,106.2706,27130.0
2022-10-13 10:25:00,116.39,116.41,115.96,115.99,21747.0,106.2249,106.2432,105.8325,105.8599,21747.0
2022-10-13 10:30:00,115.97,116.76,115.96,116.43,30639.0,105.8416,106.5626,105.8325,106.2614,30639.0
2022-10-13 10:35:00,116.4,117.0,116.25,117.0,33034.0,106.2341,106.7817,106.0972,106.7817,33034.0
2022-10-13 10:40:00,116.95,117.57,116.7,117.52,40083.0,106.736,107.3019,106.5079,107.2563,40083.0
2022-10-13 10:45:00,117.5,118.59,117.49,118.51,95138.0,107.238,108.2328,107.2289,108.1598,95138.0
2022-10-13 10:50:00,118.55,118.8,118.44,118.77,41716.0,108.1963,108.4245,108.0959,108.3971,41716.0
2022-10-13 10:55:00,118.72,119.06,118.71,118.94,43465.0,108.3514,108.6618,108.3423,108.5522,43465.0
2022-10-13 11:00:00,118.89,119.23,118.67,119.16,37443.0,108.5066,108.8169,108.3058,108.753,37443.0
2022-10-13 11:05:00,119.13,119.95,119.12,119.77,59907.0,108.7256,109.474,108.7165,109.3097,59907.0
2022-10-13 11:10:00,119.77,119.9,119.6,119.81,55538.0,109.3097,109.4284,109.1546,109.3463,55538.0
2022-10-13 11:15:00,119.84,120.93,119.58,120.34,129223.0,109.3736,110.3684,109.1363,109.83,129223.0
2022-10-13 11:20:00,120.3,121.15,120.04,120.19,71631.0,109.7935,110.5692,109.5562,109.6931,71631.0
2022-10-13 11:25:00,120.17,120.2,119.69,119.96,42767.0,109.6748,109.7022,109.2367,109.4832,42767.0
2022-10-13 11:30:00,120.03,120.54,119.93,120.35,51831.0,109.547,110.0125,109.4558,109.8391,51831.0
2022-10-13 11:35:00,120.46,121.42,120.27,120.92,63106.0,109.9395,110.8156,109.7661,110.3593,63106.0
2022-10-13 11:40:00,121.0,121.45,120.73,120.87,75609.0,110.4323,110.843,110.1859,110.3137,75609.0
2022-10-13 11:45:00,120.87,120.95,120.54,120.71,47571.0,110.3137,110.3867,110.0125,110.1676,47571.0
2022-10-13 11:50:00,120.68,121.21,120.61,121.06,48843.0,110.1403,110.624,110.0764,110.4871,48843.0
2022-10-13 11:55:00,121.09,121.23,120.88,121.08,79658.0,110.5145,110.6422,110.3228,110.5053,79658.0
2022-10-13 12:00:00,121.11,121.41,120.99,121.14,44045.0,110.5327,110.8065,110.4232,110.5601,44045.0
2022-10-13 12:05:00,121.16,121.16,120.78,120.82,45972.0,110.5783,110.5783,110.2315,110.268,45972.0
2022-10-13 12:10:00,120.89,120.99,120.52,120.59,34572.0,110.3319,110.4232,109.9942,110.0581,34572.0
2022-10-13 12:15:00,120.58,120.65,120.14,120.4,43849.0,110.049,110.1129,109.6474,109.8847,43849.0
2022-10-13 12:20:00,120.43,120.64,120.0,120.4,37828.0,109.9121,110.1038,109.5197,109.8847,37828.0
2022-10-13 12:25:00,120.39,120.62,120.24,120.33,40749.0,109.8756,110.0855,109.7387,109.8208,40749.0
2022-10-13 12:30:00,120.4,120.69,120.22,120.63,29765.0,109.8847,110.1494,109.7204,110.0946,29765.0
2022-10-13 12:35:00,120.71,120.94,120.58,120.89,29035.0,110.1676,110.3776,110.049,110.3319,29035.0
2022-10-13 12:40:00,120.86,121.47,120.86,121.46,47594.0,110.3045,110.8613,110.3045,110.8521,47594.0
2022-10-13 12:45:00,121.47,121.66,121.31,121.59,41132.0,110.8613,111.0347,110.7152,110.9708,41132.0
2022-10-13 12:50:00,121.59,121.79,121.45,121.55,32810.0,110.9708,111.1533,110.843,110.9343,32810.0
2022-10-13 12:55:00,121.58,121.67,121.47,121.58,19286.0,110.9617,111.0438,110.8613,110.9617,19286.0
2022-10-13 13:00:00,121.53,121.78,121.37,121.7,35193.0,110.916,111.1442,110.77,111.0712,35193.0
2022-10-13 13:05:00,121.73,121.87,121.7,121.81,47313.0,111.0986,111.2263,111.0712,111.1716,47313.0
2022-10-13 13:10:00,121.8,122.09,121.8,121.94,213194.0,111.1625,111.4271,111.1625,111.2902,213194.0
2022-10-13 13:15:00,121.97,122.23,121.84,121.95,32747.0,111.3176,111.5549,111.199,111.2994,32747.0
2022-10-13 13:20:00,121.99,122.44,121.99,122.39,61284.0,111.3359,111.7466,111.3359,111.7009,61284.0
2022-10-13 13:25:00,122.36,122.83,122.33,122.55,49917.0,111.6735,112.1025,111.6462,111.847,49917.0
2022-10-13 13:30:00,122.58,122.7,122.43,122.62,38562.0,111.8743,111.9839,111.7374,111.9108,38562.0
2022-10-13 13:35:00,122.66,122.72,122.46,122.58,30218.0,111.9473,112.0021,111.7648,111.8743,30218.0
2022-10-13 13:40:00,122.6,122.68,122.42,122.49,31531.0,111.8926,111.9656,111.7283,111.7922,31531.0
2022-10-13 13:45:00,122.48,122.68,122.34,122.55,71901.0,111.7831,111.9656,111.6553,111.847,71901.0
2022-10-13 13:50:00,122.56,122.6,122.3,122.5,36398.0,111.8561,111.8926,111.6188,111.8013,36398.0
2022-10-13 13:55:00,122.51,122.54,122.17,122.23,48874.0,111.8104,111.8378,111.5001,111.5549,48874.0
2022-10-13 14:00:00,122.21,122.21,121.78,122.08,52548.0,111.5366,111.5366,111.1442,111.418,52548.0
2022-10-13 14:05:00,122.15,122.15,121.67,121.77,49671.0,111.4819,111.4819,111.0438,111.1351,49671.0
2022-10-13 14:10:00,121.76,121.94,121.68,121.86,29910.0,111.1259,111.2902,111.0529,111.2172,29910.0
2022-10-13 14:15:00,121.88,122.11,121.88,122.06,35890.0,111.2355,111.4454,111.2355,111.3997,35890.0
2022-10-13 14:20:00,122.06,122.1,121.88,122.0,45666.0,111.3997,111.4363,111.2355,111.345,45666.0
2022-10-13 14:25:00,122.02,122.07,121.76,121.81,26127.0,111.3632,111.4089,111.1259,111.1716,26127.0
2022-10-13 14:30:00,121.82,122.29,121.82,122.27,73680.0,111.1807,111.6097,111.1807,111.5914,73680.0
2022-10-13 14:35:00,122.26,122.55,122.23,122.46,76012.0,111.5823,111.847,111.5549,111.7648,76012.0
2022-10-13 14:40:00,122.45,122.63,122.43,122.48,45847.0,111.7557,111.92,111.7374,111.7831,45847.0
2022-10-13 14:45:00,122.52,122.65,122.49,122.54,38520.0,111.8196,111.9382,111.7922,111.8378,38520.0
2022-10-13 14:50:00,122.54,122.79,122.53,122.72,59283.0,111.8378,112.066,111.8287,112.0021,59283.0
2022-10-13 14:55:00,122.72,122.99,122.67,122.93,53050.0,112.0021,112.2485,111.9565,112.1938,53050.0
2022-10-13 15:00:00,122.91,122.93,122.66,122.84,93057.0,112.1755,112.1938,111.9473,112.1116,93057.0
2022-10-13 15:05:00,122.81,123.15,122.8,123.12,135005.0,112.0842,112.3945,112.0751,112.3672,135005.0
2022-10-13 15:10:00,123.14,123.19,122.83,122.85,110620.0,112.3854,112.4311,112.1025,112.1207,110620.0
2022-10-13 15:15:00,122.84,123.01,122.79,122.89,92311.0,112.1116,112.2668,112.066,112.1573,92311.0
2022-10-13 15:20:00,122.89,122.97,122.73,122.95,145550.0,112.1573,112.2303,112.0112,112.212,145550.0
2022-10-13 15:25:00,122.95,122.96,122.75,122.86,142359.0,112.212,112.2211,112.0295,112.1299,142359.0
2022-10-13 15:30:00,122.83,122.95,122.36,122.48,203634.0,112.1025,112.212,111.6735,111.7831,203634.0
2022-10-13 15:35:00,122.47,122.78,122.34,122.72,175222.0,111.7739,112.0569,111.6553,112.0021,175222.0
2022-10-13 15:40:00,122.7,123.02,122.51,123.01,115524.0,111.9839,112.2759,111.8104,112.2668,115524.0
2022-10-13 15:45:00,123.01,123.41,122.86,123.19,141590.0,112.2668,112.6318,112.1299,112.4311,141590.0
2022-10-13 15:50:00,123.2,123.4,122.9,123.23,250387.0,112.4402,112.6227,112.1664,112.4676,250387.0
2022-10-13 15:55:00,123.22,123.24,122.67,122.79,351226.0,112.4584,112.4767,111.9565,112.066,351226.0
2022-10-14 09:30:00,121.09,122.24,120.66,121.63,371793.0,110.5145,111.564,110.122,111.0073,371793.0
2022-10-14 09:35:00,121.58,122.98,121.48,122.98,108266.0,110.9617,112.2394,110.8704,112.2394,108266.0
2022-10-14 09:40:00,122.95,122.95,121.11,121.37,98039.0,112.212,112.212,110.5327,110.77,98039.0
2022-10-14 09:45:00,121.27,121.27,120.36,120.49,158162.0,110.6787,110.6787,109.8482,109.9669,158162.0
2022-10-14 09:50:00,120.49,121.21,120.46,120.65,100056.0,109.9669,110.624,109.9395,110.1129,100056.0
2022-10-14 09:55:00,120.63,120.92,120.55,120.68,45626.0,110.0946,110.3593,110.0216,110.1403,45626.0
2022-10-14 10:00:00,120.67,120.67,119.44,120.3,113904.0,110.1311,110.1311,109.0086,109.7935,113904.0
2022-10-14 10:05:00,120.26,120.84,119.24,119.36,92807.0,109.757,110.2863,108.826,108.9356,92807.0
2022-10-14 10:10:00,119.35,119.52,117.93,118.04,109210.0,108.9264,109.0816,107.6304,107.7308,109210.0
2022-10-14 10:15:00,118.02,118.32,117.82,118.21,77201.0,107.7126,107.9864,107.5301,107.886,77201.0
2022-10-14 10:20:00,118.16,118.16,117.17,117.33,81395.0,107.8404,107.8404,106.9368,107.0828,81395.0
2022-10-14 10:25:00,117.3,118.34,117.17,117.95,108769.0,107.0555,108.0046,106.9368,107.6487,108769.0
2022-10-14 10:30:00,117.95,118.44,117.91,118.04,67559.0,107.6487,108.0959,107.6122,107.7308,67559.0
2022-10-14 10:35:00,118.06,118.17,117.78,118.0,73876.0,107.7491,107.8495,107.4935,107.6943,73876.0
2022-10-14 10:40:00,118.02,118.31,117.35,117.36,136825.0,107.7126,107.9773,107.1011,107.1102,136825.0
2022-10-14 10:45:00,117.4,117.52,117.04,117.36,144213.0,107.1467,107.2563,106.8182,107.1102,144213.0
2022-10-14 10:50:00,117.34,117.68,117.14,117.61,59897.0,107.092,107.4023,106.9094,107.3384,59897.0
2022-10-14 10:55:00,117.65,118.01,117.58,117.82,52423.0,107.3749,107.7035,107.311,107.5301,52423.0
2022-10-14 11:00:00,117.88,118.6,117.87,118.57,60847.0,107.5848,108.2419,107.5757,108.2145,60847.0
2022-10-14 11:05:00,118.57,118.57,118.1,118.3,29993.0,108.2145,108.2145,107.7856,107.9681,29993.0
2022-10-14 11:10:00,118.31,118.39,118.08,118.15,33181.0,107.9773,108.0503,107.7673,107.8312,33181.0
2022-10-14 11:15:00,118.16,118.24,117.9,118.04,48490.0,107.8404,107.9134,107.6031,107.7308,48490.0
2022-10-14 11:20:00,118.05,118.47,118.04,118.41,30418.0,107.74,108.1233,107.7308,108.0685,30418.0
2022-10-14 11:25:00,118.42,118.88,118.42,118.88,34363.0,108.0776,108.4975,108.0776,108.4975,34363.0
2022-10-14 11:30:00,118.85,119.07,118.64,118.94,41509.0,108.4701,108.6709,108.2784,108.5522,41509.0
2022-10-14 11:35:00,118.97,119.09,118.8,118.95,46054.0,108.5796,108.6891,108.4245,108.5614,46054.0
2022-10-14 11:40:00,118.95,119.23,118.67,118.81,43997.0,108.5614,108.8169,108.3058,108.4336,43997.0
2022-10-14 11:45:00,118.8,118.85,118.55,118.68,83571.0,108.4245,108.4701,108.1963,108.3149,83571.0
2022-10-14 11:50:00,118.68,119.1,118.65,119.07,57526.0,108.3149,108.6983,108.2876,108.6709,57526.0
2022-10-14 11:55:00,119.06,119.37,119.0,119.12,45129.0,108.6618,108.9447,108.607,108.7165,45129.0
2022-10-14 12:00:00,119.13,119.71,119.07,119.52,31295.0,108.7256,109.255,108.6709,109.0816,31295.0
2022-10-14 12:05:00,119.51,119.56,118.75,118.75,33895.0,109.0725,109.1181,108.3788,108.3788,33895.0
2022-10-14 12:10:00,118.73,118.83,118.59,118.72,37379.0,108.3606,108.4518,108.2328,108.3514,37379.0
2022-10-14 12:15:00,118.71,118.9,118.58,118.85,36107.0,108.3423,108.5157,108.2237,108.4701,36107.0
2022-10-14 12:20:00,118.82,119.0,118.7,118.89,18314.0,108.4427,108.607,108.3332,108.5066,18314.0
2022-10-14 12:25:00,118.89,119.18,118.89,119.15,18753.0,108.5066,108.7713,108.5066,108.7439,18753.0
2022-10-14 12:30:00,119.15,119.3,119.09,119.27,25355.0,108.7439,108.8808,108.6891,108.8534,25355.0
2022-10-14 12:35:00,119.31,119.63,119.24,119.59,30839.0,108.8899,109.182,108.826,109.1455,30839.0
2022-10-14 12:40:00,119.62,119.78,119.55,119.58,40840.0,109.1728,109.3189,109.109,109.1363,40840.0
2022-10-14 12:45:00,119.57,119.57,118.98,118.98,110132.0,109.1272,109.1272,108.5887,108.5887,110132.0
2022-10-14 12:50:00,118.97,119.11,118.75,118.9,37472.0,108.5796,108.7074,108.3788,108.5157,37472.0
2022-10-14 12:55:00,118.93,119.01,118.74,118.8,37870.0,108.5431,108.6161,108.3697,108.4245,37870.0
2022-10-14 13:00:00,118.8,118.96,118.76,118.76,26025.0,108.4245,108.5705,108.388,108.388,26025.0
2022-10-14 13:05:00,118.78,118.79,118.31,118.34,23480.0,108.4062,108.4153,107.9773,108.0046,23480.0
2022-10-14 13:10:00,118.35,118.54,118.26,118.28,45215.0,108.0138,108.1872,107.9316,107.9499,45215.0
2022-10-14 13:15:00,118.26,118.39,118.13,118.33,44731.0,107.9316,108.0503,107.813,107.9955,44731.0
2022-10-14 13:20:00,118.33,118.37,118.16,118.33,47740.0,107.9955,108.032,107.8404,107.9955,47740.0
2022-10-14 13:25:00,118.3,118.65,118.26,118.62,28480.0,107.9681,108.2876,107.9316,108.2602,28480.0
2022-10-14 13:30:00,118.63,118.85,118.59,118.76,27711.0,108.2693,108.4701,108.2328,108.388,27711.0
2022-10-14 13:35:00,118.72,118.77,118.41,118.56,20233.0,108.3514,108.3971,108.0685,108.2054,20233.0
2022-10-14 13:40:00,118.53,118.69,118.48,118.54,22992.0,108.178,108.3241,108.1324,108.1872,22992.0
2022-10-14 13:45:00,118.52,118.69,118.51,118.64,30206.0,108.1689,108.3241,108.1598,108.2784,30206.0
2022-10-14 13:50:00,118.6,118.6,118.33,118.38,18352.0,108.2419,108.2419,107.9955,108.0411,18352.0
2022-10-14 13:55:00,118.38,118.75,118.26,118.75,15787.0,108.0411,108.3788,107.9316,108.3788,15787.0
2022-10-14 14:00:00,118.75,118.8,118.55,118.77,28945.0,108.3788,108.4245,108.1963,108.3971,28945.0
2022-10-14 14:05:00,118.74,118.79,118.55,118.57,40005.0,108.3697,108.4153,108.1963,108.2145,40005.0
2022-10-14 14:10:00,118.56,118.56,118.35,118.43,42879.0,108.2054,108.2054,108.0138,108.0868,42879.0
2022-10-14 14:15:00,118.4,118.43,118.07,118.11,43738.0,108.0594,108.0868,107.7582,107.7947,43738.0
2022-10-14 14:20:00,118.13,118.15,117.97,118.03,22321.0,107.813,107.8312,107.667,107.7217,22321.0
2022-10-14 14:25:00,118.03,118.05,117.8,117.96,33175.0,107.7217,107.74,107.5118,107.6578,33175.0
2022-10-14 14:30:00,117.96,118.09,117.86,117.98,24351.0,107.6578,107.7765,107.5666,107.6761,24351.0
2022-10-14 14:35:00,117.98,118.07,117.91,117.97,44432.0,107.6761,107.7582,107.6122,107.667,44432.0
2022-10-14 14:40:00,117.99,118.01,117.7,117.92,38506.0,107.6852,107.7035,107.4205,107.6213,38506.0
2022-10-14 14:45:00,117.96,118.0,117.8,118.0,54851.0,107.6578,107.6943,107.5118,107.6943,54851.0
2022-10-14 14:50:00,117.97,118.11,117.89,118.06,28303.0,107.667,107.7947,107.5939,107.7491,28303.0
2022-10-14 14:55:00,118.05,118.09,117.91,118.08,26624.0,107.74,107.7765,107.6122,107.7673,26624.0
2022-10-14 15:00:00,118.06,118.45,118.06,118.39,58574.0,107.7491,108.105,107.7491,108.0503,58574.0
2022-10-14 15:05:00,118.38,118.41,117.97,118.07,34886.0,108.0411,108.0685,107.667,107.7582,34886.0
2022-10-14 15:10:00,118.03,118.16,117.85,117.87,32507.0,107.7217,107.8404,107.5574,107.5757,32507.0
2022-10-14 15:15:00,117.87,117.91,117.65,117.91,43251.0,107.5757,107.6122,107.3749,107.6122,43251.0
2022-10-14 15:20:00,117.93,118.17,117.92,118.11,42623.0,107.6304,107.8495,107.6213,107.7947,42623.0
2022-10-14 15:25:00,118.12,118.26,118.0,118.19,63484.0,107.8038,107.9316,107.6943,107.8677,63484.0
2022-10-14 15:30:00,118.18,118.68,117.9,118.67,101307.0,107.8586,108.3149,107.6031,108.3058,101307.0
2022-10-14 15:35:00,118.7,118.85,118.39,118.47,55591.0,108.3332,108.4701,108.0503,108.1233,55591.0
2022-10-14 15:40:00,118.48,118.5,118.23,118.34,61450.0,108.1324,108.1507,107.9042,108.0046,61450.0
2022-10-14 15:45:00,118.34,118.57,118.06,118.51,140167.0,108.0046,108.2145,107.7491,108.1598,140167.0
2022-10-14 15:50:00,118.46,118.66,118.38,118.62,154037.0,108.1142,108.2967,108.0411,108.2602,154037.0
2022-10-14 15:55:00,118.61,118.61,117.86,118.0,342926.0,108.2511,108.2511,107.5666,107.6943,342926.0
2022-10-17 09:30:00,119.38,120.5,119.38,119.96,142786.0,108.9538,109.976,108.9538,109.4832,142786.0
2022-10-17 09:35:00,119.92,121.01,119.91,120.83,68440.0,109.4466,110.4414,109.4375,110.2772,68440.0
2022-10-17 09:40:00,120.87,121.44,120.87,121.06,54220.0,110.3137,110.8339,110.3137,110.4871,54220.0
2022-10-17 09:45:00,121.07,121.07,120.37,120.54,58200.0,110.4962,110.4962,109.8573,110.0125,58200.0
2022-10-17 09:50:00,120.47,120.59,119.77,119.79,27773.0,109.9486,110.0581,109.3097,109.328,27773.0
2022-10-17 09:55:00,119.76,119.81,119.12,119.21,38077.0,109.3006,109.3463,108.7165,108.7987,38077.0
2022-10-17 10:00:00,119.28,119.59,119.12,119.27,43879.0,108.8625,109.1455,108.7165,108.8534,43879.0
2022-10-17 10:05:00,119.26,119.84,119.11,119.48,47700.0,108.8443,109.3736,108.7074,109.0451,47700.0
2022-10-17 10:10:00,119.46,120.08,119.39,120.07,53746.0,109.0268,109.5927,108.9629,109.5835,53746.0
2022-10-17 10:15:00,120.1,120.34,119.93,119.97,38935.0,109.6109,109.83,109.4558,109.4923,38935.0
2022-10-17 10:20:00,120.01,120.33,119.95,120.11,25288.0,109.5288,109.8208,109.474,109.6201,25288.0
2022-10-17 10:25:00,120.05,120.31,119.9,120.27,37736.0,109.5653,109.8026,109.4284,109.7661,37736.0
2022-10-17 10:30:00,120.27,120.57,120.12,120.21,40049.0,109.7661,110.0399,109.6292,109.7113,40049.0
2022-10-17 10:35:00,120.23,120.51,119.95,120.03,28447.0,109.7296,109.9851,109.474,109.547,28447.0
2022-10-17 10:40:00,120.02,120.1,119.85,119.89,32822.0,109.5379,109.6109,109.3828,109.4193,32822.0
2022-10-17 10:45:00,119.88,119.9,119.38,119.42,43906.0,109.4101,109.4284,108.9538,108.9903,43906.0
2022-10-17 10:50:00,119.39,119.39,118.56,118.77,95172.0,108.9629,108.9629,108.2054,108.3971,95172.0
2022-10-17 10:55:00,118.77,119.3,118.69,119.2,83400.0,108.3971,108.8808,108.3241,108.7895,83400.0
2022-10-17 11:00:00,119.22,119.62,119.22,119.53,65366.0,108.8078,109.1728,108.8078,109.0907,65366.0
2022-10-17 11:05:00,119.53,119.72,119.4,119.44,26931.0,109.0907,109.2641,108.9721,109.0086,26931.0
2022-10-17 11:10:00,119.45,119.85,119.39,119.57,39603.0,109.0177,109.3828,108.9629,109.1272,39603.0
2022-10-17 11:15:00,119.56,119.57,118.95,119.06,67029.0,109.1181,109.1272,108.5614,108.6618,67029.0
2022-10-17 11:20:00,119.06,119.39,119.04,119.37,30134.0,108.6618,108.9629,108.6435,108.9447,30134.0
2022-10-17 11:25:00,119.32,119.48,119.15,119.44,21137.0,108.899,109.0451,108.7439,109.0086,21137.0
2022-10-17 11:30:00,119.45,119.47,119.02,119.07,42271.0,109.0177,109.0359,108.6252,108.6709,42271.0
2022-10-17 11:35:00,119.06,119.36,119.02,119.31,19569.0,108.6618,108.9356,108.6252,108.8899,19569.0
2022-10-17 11:40:00,119.34,119.5,119.2,119.31,29960.0,108.9173,109.0633,108.7895,108.8899,29960.0
2022-10-17 11:45:00,119.3,119.51,119.14,119.5,21949.0,108.8808,109.0725,108.7348,109.0633,21949.0
2022-10-17 11:50:00,119.49,119.81,119.34,119.8,39763.0,109.0542,109.3463,108.9173,109.3371,39763.0
2022-10-17 11:55:00,119.84,119.86,119.47,119.47,22797.0,109.3736,109.3919,109.0359,109.0359,22797.0
2022-10-17 12:00:00,119.46,119.5,119.27,119.32,17193.0,109.0268,109.0633,108.8534,108.899,17193.0
2022-10-17 12:05:00,119.29,119.79,119.26,119.77,29311.0,108.8717,109.328,108.8443,109.3097,29311.0
2022-10-17 12:10:00,119.78,119.79,119.25,119.37,31898.0,109.3189,109.328,108.8352,108.9447,31898.0
2022-10-17 12:15:00,119.38,119.45,119.07,119.09,20424.0,108.9538,109.0177,108.6709,108.6891,20424.0
2022-10-17 12:20:00,119.1,119.19,118.98,119.18,24457.0,108.6983,108.7804,108.5887,108.7713,24457.0
2022-10-17 12:25:00,119.16,119.5,119.09,119.46,24234.0,108.753,109.0633,108.6891,109.0268,24234.0
2022-10-17 12:30:00,119.44,119.73,119.4,119.73,32479.0,109.0086,109.2732,108.9721,109.2732,32479.0
2022-10-17 12:35:00,119.75,119.76,119.37,119.49,28340.0,109.2915,109.3006,108.9447,109.0542,28340.0
2022-10-17 12:40:00,119.48,119.49,119.06,119.3,30253.0,109.0451,109.0542,108.6618,108.8808,30253.0
2022-10-17 12:45:00,119.26,119.49,119.15,119.38,32659.0,108.8443,109.0542,108.7439,108.9538,32659.0
2022-10-17 12:50:00,119.39,119.52,119.3,119.5,20498.0,108.9629,109.0816,108.8808,109.0633,20498.0
2022-10-17 12:55:00,119.48,119.64,119.43,119.6,23026.0,109.0451,109.1911,108.9994,109.1546,23026.0
2022-10-17 13:00:00,119.61,119.75,119.3,119.4,65987.0,109.1637,109.2915,108.8808,108.9721,65987.0
2022-10-17 13:05:00,119.4,119.59,119.3,119.51,19131.0,108.9721,109.1455,108.8808,109.0725,19131.0
2022-10-17 13:10:00,119.49,119.67,119.4,119.67,18284.0,109.0542,109.2185,108.9721,109.2185,18284.0
2022-10-17 13:15:00,119.71,119.73,119.34,119.34,18668.0,109.255,109.2732,108.9173,108.9173,18668.0
2022-10-17 13:20:00,119.36,119.72,119.32,119.59,18000.0,108.9356,109.2641,108.899,109.1455,18000.0
2022-10-17 13:25:00,119.62,119.63,119.37,119.4,29438.0,109.1728,109.182,108.9447,108.9721,29438.0
2022-10-17 13:30:00,119.41,119.43,119.26,119.29,39565.0,108.9812,108.9994,108.8443,108.8717,39565.0
2022-10-17 13:35:00,119.25,119.62,119.25,119.41,54779.0,108.8352,109.1728,108.8352,108.9812,54779.0
2022-10-17 13:40:00,119.4,119.57,119.35,119.45,35337.0,108.9721,109.1272,108.9264,109.0177,35337.0
2022-10-17 13:45:00,119.43,119.5,119.3,119.46,24601.0,108.9994,109.0633,108.8808,109.0268,24601.0
2022-10-17 13:50:00,119.48,119.61,119.36,119.45,42319.0,109.0451,109.1637,108.9356,109.0177,42319.0
2022-10-17 13:55:00,119.43,119.43,119.13,119.13,29448.0,108.9994,108.9994,108.7256,108.7256,29448.0
2022-10-17 14:00:00,119.16,119.33,118.96,118.96,36837.0,108.753,108.9082,108.5705,108.5705,36837.0
2022-10-17 14:05:00,118.96,118.96,118.69,118.7,52682.0,108.5705,108.5705,108.3241,108.3332,52682.0
2022-10-17 14:10:00,118.68,118.68,118.19,118.27,55554.0,108.3149,108.3149,107.8677,107.9407,55554.0
2022-10-17 14:15:00,118.23,118.33,118.02,118.3,47155.0,107.9042,107.9955,107.7126,107.9681,47155.0
2022-10-17 14:20:00,118.3,118.43,118.22,118.42,41265.0,107.9681,108.0868,107.8951,108.0776,41265.0
2022-10-17 14:25:00,118.45,118.74,118.44,118.7,41154.0,108.105,108.3697,108.0959,108.3332,41154.0
2022-10-17 14:30:00,118.75,118.95,118.67,118.89,41279.0,108.3788,108.5614,108.3058,108.5066,41279.0
2022-10-17 14:35:00,118.89,119.08,118.87,119.02,60012.0,108.5066,108.68,108.4883,108.6252,60012.0
2022-10-17 14:40:00,119.02,119.17,118.91,119.08,31777.0,108.6252,108.7621,108.5249,108.68,31777.0
2022-10-17 14:45:00,119.08,119.17,118.86,118.91,50674.0,108.68,108.7621,108.4792,108.5249,50674.0
2022-10-17 14:50:00,118.89,118.98,118.71,118.75,35548.0,108.5066,108.5887,108.3423,108.3788,35548.0
2022-10-17 14:55:00,118.72,118.97,118.69,118.89,41335.0,108.3514,108.5796,108.3241,108.5066,41335.0
2022-10-17 15:00:00,118.88,119.0,118.72,118.85,40112.0,108.4975,108.607,108.3514,108.4701,40112.0
2022-10-17 15:05:00,118.82,118.92,118.65,118.79,37900.0,108.4427,108.534,108.2876,108.4153,37900.0
2022-10-17 15:10:00,118.77,118.85,118.67,118.8,57154.0,108.3971,108.4701,108.3058,108.4245,57154.0
2022-10-17 15:15:00,118.79,118.91,118.73,118.9,63790.0,108.4153,108.5249,108.3606,108.5157,63790.0
2022-10-17 15:20:00,118.91,119.02,118.69,119.02,57913.0,108.5249,108.6252,108.3241,108.6252,57913.0
2022-10-17 15:25:00,119.0,119.08,118.91,118.97,46150.0,108.607,108.68,108.5249,108.5796,46150.0
2022-10-17 15:30:00,118.96,119.05,118.73,119.03,45253.0,108.5705,108.6526,108.3606,108.6344,45253.0
2022-10-17 15:35:00,119.05,119.05,118.75,118.79,58516.0,108.6526,108.6526,108.3788,108.4153,58516.0
2022-10-17 15:40:00,118.8,118.99,118.77,118.9,88916.0,108.4245,108.5979,108.3971,108.5157,88916.0
2022-10-17 15:45:00,118.9,118.9,118.47,118.47,102552.0,108.5157,108.5157,108.1233,108.1233,102552.0
2022-10-17 15:50:00,118.48,118.71,118.38,118.62,108573.0,108.1324,108.3423,108.0411,108.2602,108573.0
2022-10-17 15:55:00,118.64,118.64,118.21,118.42,220891.0,108.2784,108.2784,107.886,108.0776,220891.0
2022-10-18 09:30:00,119.58,119.89,118.81,118.98,167911.0,109.1363,109.4193,108.4336,108.5887,167911.0
2022-10-18 09:35:00,118.98,119.8,118.97,119.63,57874.0,108.5887,109.3371,108.5796,109.182,57874.0
2022-10-18 09:40:00,119.66,120.04,119.27,119.28,78492.0,109.2094,109.5562,108.8534,108.8625,78492.0
2022-10-18 09:45:00,119.24,119.28,118.5,119.19,63683.0,108.826,108.8625,108.1507,108.7804,63683.0
2022-10-18 09:50:00,119.28,119.38,118.61,118.72,42808.0,108.8625,108.9538,108.2511,108.3514,42808.0
2022-10-18 09:55:00,118.71,119.07,118.39,118.46,58970.0,108.3423,108.6709,108.0503,108.1142,58970.0
2022-10-18 10:00:00,118.48,118.94,118.28,118.73,99943.0,108.1324,108.5522,107.9499,108.3606,99943.0
2022-10-18 10:05:00,118.7,118.7,118.25,118.48,82507.0,108.3332,108.3332,107.9225,108.1324,82507.0
2022-10-18 10:10:00,118.46,118.86,118.36,118.58,69532.0,108.1142,108.4792,108.0229,108.2237,69532.0
2022-10-18 10:15:00,118.54,118.76,118.32,118.54,64093.0,108.1872,108.388,107.9864,108.1872,64093.0
2022-10-18 10:20:00,118.52,118.54,118.25,118.3,35286.0,108.1689,108.1872,107.9225,107.9681,35286.0
2022-10-18 10:25:00,118.28,118.3,117.63,117.83,90231.0,107.9499,107.9681,107.3566,107.5392,90231.0
2022-10-18 10:30:00,117.81,117.84,117.22,117.52,128702.0,107.5209,107.5483,106.9825,107.2563,128702.0
2022-10-18 10:35:00,117.52,117.53,117.05,117.25,64767.0,107.2563,107.2654,106.8273,107.0098,64767.0
2022-10-18 10:40:00,117.23,117.64,117.22,117.62,44069.0,106.9916,107.3658,106.9825,107.3475,44069.0
2022-10-18 10:45:00,117.61,117.72,117.33,117.41,42820.0,107.3384,107.4388,107.0828,107.1559,42820.0
2022-10-18 10:50:00,117.38,117.42,117.1,117.21,25956.0,107.1285,107.165,106.8729,106.9733,25956.0
2022-10-18 10:55:00,117.21,117.36,117.05,117.09,36337.0,106.9733,107.1102,106.8273,106.8638,36337.0
2022-10-18 11:00:00,117.08,117.21,116.8,117.16,55235.0,106.8547,106.9733,106.5991,106.9277,55235.0
2022-10-18 11:05:00,117.14,117.25,116.62,116.62,57916.0,106.9094,107.0098,106.4349,106.4349,57916.0
2022-10-18 11:10:00,116.63,116.71,116.12,116.36,63758.0,106.444,106.517,105.9785,106.1976,63758.0
2022-10-18 11:15:00,116.36,116.44,116.04,116.37,53677.0,106.1976,106.2706,105.9055,106.2067,53677.0
2022-10-18 11:20:00,116.33,116.39,115.92,116.0,42797.0,106.1702,106.2249,105.796,105.869,42797.0
2022-10-18 11:25:00,115.95,116.17,115.89,116.13,55851.0,105.8234,106.0242,105.7686,105.9876,55851.0
2022-10-18 11:30:00,116.09,116.25,116.03,116.22,36161.0,105.9511,106.0972,105.8964,106.0698,36161.0
2022-10-18 11:35:00,116.2,116.2,115.76,116.02,32155.0,106.0515,106.0515,105.65,105.8873,32155.0
2022-10-18 11:40:00,116.02,116.05,115.7,116.03,49693.0,105.8873,105.9146,105.5952,105.8964,49693.0
2022-10-18 11:45:00,116.02,116.33,115.97,116.31,50561.0,105.8873,106.1702,105.8416,106.1519,50561.0
2022-10-18 11:50:00,116.29,116.5,116.25,116.43,53867.0,106.1337,106.3253,106.0972,106.2614,53867.0
2022-10-18 11:55:00,116.42,116.71,116.32,116.52,74771.0,106.2523,106.517,106.1611,106.3436,74771.0
2022-10-18 12:00:00,116.5,116.84,116.44,116.81,58977.0,106.3253,106.6356,106.2706,106.6083,58977.0
2022-10-18 12:05:00,116.83,117.12,116.63,117.01,40184.0,106.6265,106.8912,106.444,106.7908,40184.0
2022-10-18 12:10:00,117.03,117.38,117.02,117.36,51083.0,106.809,107.1285,106.7999,107.1102,51083.0
2022-10-18 12:15:00,117.38,117.44,117.16,117.16,53006.0,107.1285,107.1832,106.9277,106.9277,53006.0
2022-10-18 12:20:00,117.11,117.2,116.96,116.96,43655.0,106.8821,106.9642,106.7452,106.7452,43655.0
2022-10-18 12:25:00,116.97,117.03,116.83,116.96,40021.0,106.7543,106.809,106.6265,106.7452,40021.0
2022-10-18 12:30:00,116.99,117.3,116.88,117.25,61508.0,106.7725,107.0555,106.6721,107.0098,61508.0
2022-10-18 12:35:00,117.26,117.69,117.19,117.67,96426.0,107.019,107.4114,106.9551,107.3932,96426.0
2022-10-18 12:40:00,117.6,117.64,117.29,117.32,44261.0,107.3293,107.3658,107.0463,107.0737,44261.0
2022-10-18 12:45:00,117.32,117.43,117.19,117.41,41811.0,107.0737,107.1741,106.9551,107.1559,41811.0
2022-10-18 12:50:00,117.39,117.73,117.39,117.68,60471.0,107.1376,107.4479,107.1376,107.4023,60471.0
2022-10-18 12:55:00,117.7,117.82,117.44,117.57,101742.0,107.4205,107.5301,107.1832,107.3019,101742.0
2022-10-18 13:00:00,117.61,117.67,117.26,117.29,36397.0,107.3384,107.3932,107.019,107.0463,36397.0
2022-10-18 13:05:00,117.28,117.58,117.28,117.45,71341.0,107.0372,107.311,107.0372,107.1924,71341.0
2022-10-18 13:10:00,117.48,118.06,117.42,118.04,39426.0,107.2197,107.7491,107.165,107.7308,39426.0
2022-10-18 13:15:00,118.02,118.17,117.89,118.16,45830.0,107.7126,107.8495,107.5939,107.8404,45830.0
2022-10-18 13:20:00,118.15,118.31,118.07,118.3,32340.0,107.8312,107.9773,107.7582,107.9681,32340.0
2022-10-18 13:25:00,118.32,118.62,118.32,118.62,27023.0,107.9864,108.2602,107.9864,108.2602,27023.0
2022-10-18 13:30:00,118.62,118.63,118.38,118.58,23918.0,108.2602,108.2693,108.0411,108.2237,23918.0
2022-10-18 13:35:00,118.6,118.83,118.59,118.68,49691.0,108.2419,108.4518,108.2328,108.3149,49691.0
2022-10-18 13:40:00,118.66,118.66,118.21,118.21,39785.0,108.2967,108.2967,107.886,107.886,39785.0
2022-10-18 13:45:00,118.21,118.21,118.0,118.08,28810.0,107.886,107.886,107.6943,107.7673,28810.0
2022-10-18 13:50:00,118.09,118.23,117.92,118.12,54584.0,107.7765,107.9042,107.6213,107.8038,54584.0
2022-10-18 13:55:00,118.1,118.1,117.82,117.91,36557.0,107.7856,107.7856,107.5301,107.6122,36557.0
2022-10-18 14:00:00,117.91,118.08,117.82,117.87,23677.0,107.6122,107.7673,107.5301,107.5757,23677.0
2022-10-18 14:05:00,117.86,117.9,117.66,117.73,24355.0,107.5666,107.6031,107.384,107.4479,24355.0
2022-10-18 14:10:00,117.74,117.81,117.45,117.48,57814.0,107.457,107.5209,107.1924,107.2197,57814.0
2022-10-18 14:15:00,117.47,117.48,117.2,117.27,48073.0,107.2106,107.2197,106.9642,107.0281,48073.0
2022-10-18 14:20:00,117.25,117.4,117.06,117.18,27329.0,107.0098,107.1467,106.8364,106.9459,27329.0
2022-10-18 14:25:00,117.17,117.41,117.08,117.38,30160.0,106.9368,107.1559,106.8547,107.1285,30160.0
2022-10-18 14:30:00,117.38,117.6,117.33,117.51,87340.0,107.1285,107.3293,107.0828,107.2471,87340.0
2022-10-18 14:35:00,117.52,117.61,117.12,117.18,32072.0,107.2563,107.3384,106.8912,106.9459,32072.0
2022-10-18 14:40:00,117.18,117.28,116.69,116.72,99690.0,106.9459,107.0372,106.4987,106.5261,99690.0
2022-10-18 14:45:00,116.72,116.88,116.48,116.77,134912.0,106.5261,106.6721,106.3071,106.5718,134912.0
2022-10-18 14:50:00,116.77,116.92,116.65,116.92,26413.0,106.5718,106.7087,106.4622,106.7087,26413.0
2022-10-18 14:55:00,116.9,117.17,116.79,117.13,58248.0,106.6904,106.9368,106.59,106.9003,58248.0
2022-10-18 15:00:00,117.12,117.15,116.83,117.0,39291.0,106.8912,106.9186,106.6265,106.7817,39291.0
2022-10-18 15:05:00,117.0,117.38,116.99,117.31,54254.0,106.7817,107.1285,106.7725,107.0646,54254.0
2022-10-18 15:10:00,117.34,117.69,117.34,117.63,30306.0,107.092,107.4114,107.092,107.3566,30306.0
2022-10-18 15:15:00,117.65,117.83,117.56,117.6,47007.0,107.3749,107.5392,107.2928,107.3293,47007.0
2022-10-18 15:20:00,117.61,117.64,117.38,117.62,33525.0,107.3384,107.3658,107.1285,107.3475,33525.0
2022-10-18 15:25:00,117.62,117.62,117.23,117.41,40160.0,107.3475,107.3475,106.9916,107.1559,40160.0
2022-10-18 15:30:00,117.39,117.83,117.24,117.82,42904.0,107.1376,107.5392,107.0007,107.5301,42904.0
2022-10-18 15:35:00,117.83,117.87,117.63,117.79,42798.0,107.5392,107.5757,107.3566,107.5027,42798.0
2022-10-18 15:40:00,117.77,117.99,117.73,117.95,47776.0,107.4844,107.6852,107.4479,107.6487,47776.0
2022-10-18 15:45:00,117.94,117.94,117.61,117.69,46208.0,107.6396,107.6396,107.3384,107.4114,46208.0
2022-10-18 15:50:00,117.69,117.88,117.59,117.63,67504.0,107.4114,107.5848,107.3201,107.3566,67504.0
2022-10-18 15:55:00,117.62,118.0,117.46,117.89,239421.0,107.3475,107.6943,107.2015,107.5939,239421.0
2022-10-19 09:30:00,118.42,119.75,118.42,119.38,130244.0,108.0776,109.2915,108.0776,108.9538,130244.0
2022-10-19 09:35:00,119.26,120.2,119.13,119.98,55811.0,108.8443,109.7022,108.7256,109.5014,55811.0
2022-10-19 09:40:00,119.96,120.09,119.19,119.22,63239.0,109.4832,109.6018,108.7804,108.8078,63239.0
2022-10-19 09:45:00,119.26,119.26,118.12,118.21,56119.0,108.8443,108.8443,107.8038,107.886,56119.0
2022-10-19 09:50:00,118.14,119.05,118.09,119.02,40577.0,107.8221,108.6526,107.7765,108.6252,40577.0
2022-10-19 09:55:00,119.02,119.48,118.92,119.28,31024.0,108.6252,109.0451,108.534,108.8625,31024.0
2022-10-19 10:00:00,119.22,119.23,118.85,118.93,29690.0,108.8078,108.8169,108.4701,108.5431,29690.0
2022-10-19 10:05:00,118.95,119.35,118.88,119.28,38185.0,108.5614,108.9264,108.4975,108.8625,38185.0
2022-10-19 10:10:00,119.27,119.67,118.9,119.61,32689.0,108.8534,109.2185,108.5157,109.1637,32689.0
2022-10-19 10:15:00,119.72,119.89,119.6,119.72,27499.0,109.2641,109.4193,109.1546,109.2641,27499.0
2022-10-19 10:20:00,119.73,120.36,119.73,120.23,40054.0,109.2732,109.8482,109.2732,109.7296,40054.0
2022-10-19 10:25:00,120.24,120.36,120.02,120.11,26038.0,109.7387,109.8482,109.5379,109.6201,26038.0
2022-10-19 10:30:00,120.2,120.3,119.61,119.61,40077.0,109.7022,109.7935,109.1637,109.1637,40077.0
2022-10-19 10:35:00,119.61,119.84,119.49,119.77,33182.0,109.1637,109.3736,109.0542,109.3097,33182.0
2022-10-19 10:40:00,119.78,119.78,119.47,119.6,33970.0,109.3189,109.3189,109.0359,109.1546,33970.0
2022-10-19 10:45:00,119.63,119.81,119.36,119.73,52015.0,109.182,109.3463,108.9356,109.2732,52015.0
2022-10-19 10:50:00,119.74,119.82,119.25,119.59,84284.0,109.2824,109.3554,108.8352,109.1455,84284.0
2022-10-19 10:55:00,119.56,119.72,119.28,119.71,35531.0,109.1181,109.2641,108.8625,109.255,35531.0
2022-10-19 11:00:00,119.73,119.96,119.7,119.76,28994.0,109.2732,109.4832,109.2459,109.3006,28994.0
2022-10-19 11:05:00,119.72,119.8,119.59,119.63,24618.0,109.2641,109.3371,109.1455,109.182,24618.0
2022-10-19 11:10:00,119.61,120.1,119.61,120.06,39005.0,109.1637,109.6109,109.1637,109.5744,39005.0
2022-10-19 11:15:00,120.06,120.24,119.94,120.14,22261.0,109.5744,109.7387,109.4649,109.6474,22261.0
2022-10-19 11:20:00,120.2,120.23,119.84,119.86,22602.0,109.7022,109.7296,109.3736,109.3919,22602.0
2022-10-19 11:25:00,119.9,120.15,119.88,120.06,33310.0,109.4284,109.6566,109.4101,109.5744,33310.0
2022-10-19 11:30:00,120.07,120.17,119.87,120.07,16571.0,109.5835,109.6748,109.401,109.5835,16571.0
2022-10-19 11:35:00,120.06,120.11,119.8,120.11,14258.0,109.5744,109.6201,109.3371,109.6201,14258.0
2022-10-19 11:40:00,120.12,120.25,120.04,120.08,17931.0,109.6292,109.7478,109.5562,109.5927,17931.0
2022-10-19 11:45:00,120.11,120.47,120.11,120.36,20942.0,109.6201,109.9486,109.6201,109.8482,20942.0
2022-10-19 11:50:00,120.41,120.77,120.3,120.75,57415.0,109.8939,110.2224,109.7935,110.2042,57415.0
2022-10-19 11:55:00,120.72,120.8,120.39,120.41,31845.0,110.1768,110.2498,109.8756,109.8939,31845.0
2022-10-19 12:00:00,120.41,120.45,120.09,120.12,26358.0,109.8939,109.9304,109.6018,109.6292,26358.0
2022-10-19 12:05:00,120.11,120.41,119.99,120.41,24225.0,109.6201,109.8939,109.5105,109.8939,24225.0
2022-10-19 12:10:00,120.41,120.48,120.17,120.17,22018.0,109.8939,109.9577,109.6748,109.6748,22018.0
2022-10-19 12:15:00,120.14,120.45,120.13,120.43,21727.0,109.6474,109.9304,109.6383,109.9121,21727.0
2022-10-19 12:20:00,120.42,120.7,120.42,120.64,29996.0,109.903,110.1585,109.903,110.1038,29996.0
2022-10-19 12:25:00,120.65,120.65,120.37,120.54,23750.0,110.1129,110.1129,109.8573,110.0125,23750.0
2022-10-19 12:30:00,120.5,120.83,120.5,120.71,28955.0,109.976,110.2772,109.976,110.1676,28955.0
2022-10-19 12:35:00,120.7,120.75,120.59,120.68,33524.0,110.1585,110.2042,110.0581,110.1403,33524.0
2022-10-19 12:40:00,120.66,120.7,120.27,120.41,22742.0,110.122,110.1585,109.7661,109.8939,22742.0
2022-10-19 12:45:00,120.42,120.43,119.83,119.89,33501.0,109.903,109.9121,109.3645,109.4193,33501.0
2022-10-19 12:50:00,119.87,120.03,119.8,119.97,31286.0,109.401,109.547,109.3371,109.4923,31286.0
2022-10-19 12:55:00,119.99,120.22,119.99,120.2,25790.0,109.5105,109.7204,109.5105,109.7022,25790.0
2022-10-19 13:00:00,120.21,120.32,119.73,119.76,39708.0,109.7113,109.8117,109.2732,109.3006,39708.0
2022-10-19 13:05:00,119.77,120.0,119.63,120.0,52557.0,109.3097,109.5197,109.182,109.5197,52557.0
2022-10-19 13:10:00,119.99,120.18,119.85,120.08,37269.0,109.5105,109.6839,109.3828,109.5927,37269.0
2022-10-19 13:15:00,120.09,120.1,119.8,119.85,26314.0,109.6018,109.6109,109.3371,109.3828,26314.0
2022-10-19 13:20:00,119.87,120.25,119.87,120.13,28363.0,109.401,109.7478,109.401,109.6383,28363.0
2022-10-19 13:25:00,120.13,120.41,120.13,120.41,29760.0,109.6383,109.8939,109.6383,109.8939,29760.0
2022-10-19 13:30:00,120.42,120.6,120.27,120.52,26205.0,109.903,110.0673,109.7661,109.9942,26205.0
2022-10-19 13:35:00,120.51,120.62,120.3,120.52,18316.0,109.9851,110.0855,109.7935,109.9942,18316.0
2022-10-19 13:40:00,120.53,120.94,120.51,120.92,29441.0,110.0034,110.3776,109.9851,110.3593,29441.0
2022-10-19 13:45:00,120.92,121.25,120.92,121.25,66381.0,110.3593,110.6605,110.3593,110.6605,66381.0
2022-10-19 13:50:00,121.25,121.25,120.92,121.12,37193.0,110.6605,110.6605,110.3593,110.5418,37193.0
2022-10-19 13:55:00,121.1,121.24,121.03,121.16,32349.0,110.5236,110.6514,110.4597,110.5783,32349.0
2022-10-19 14:00:00,121.15,121.38,121.01,121.22,35749.0,110.5692,110.7791,110.4414,110.6331,35749.0
2022-10-19 14:05:00,121.22,121.48,121.04,121.28,56696.0,110.6331,110.8704,110.4688,110.6879,56696.0
2022-10-19 14:10:00,121.27,121.57,121.23,121.49,69625.0,110.6787,110.9525,110.6422,110.8795,69625.0
2022-10-19 14:15:00,121.49,121.6,121.25,121.32,76877.0,110.8795,110.9799,110.6605,110.7244,76877.0
2022-10-19 14:20:00,121.29,121.35,121.14,121.22,49914.0,110.697,110.7518,110.5601,110.6331,49914.0
2022-10-19 14:25:00,121.22,121.24,120.93,121.03,63829.0,110.6331,110.6514,110.3684,110.4597,63829.0
2022-10-19 14:30:00,121.04,121.22,120.92,121.08,36885.0,110.4688,110.6331,110.3593,110.5053,36885.0
2022-10-19 14:35:00,121.05,121.14,121.01,121.07,50917.0,110.478,110.5601,110.4414,110.4962,50917.0
2022-10-19 14:40:00,121.08,121.14,120.83,120.91,66653.0,110.5053,110.5601,110.2772,110.3502,66653.0
2022-10-19 14:45:00,120.88,120.99,120.79,120.86,74093.0,110.3228,110.4232,110.2407,110.3045,74093.0
2022-10-19 14:50:00,120.87,120.97,120.78,120.95,20375.0,110.3137,110.4049,110.2315,110.3867,20375.0
2022-10-19 14:55:00,120.93,120.93,120.7,120.75,21754.0,110.3684,110.3684,110.1585,110.2042,21754.0
2022-10-19 15:00:00,120.78,121.02,120.7,120.81,25552.0,110.2315,110.4506,110.1585,110.2589,25552.0
2022-10-19 15:05:00,120.83,121.03,120.83,120.94,30321.0,110.2772,110.4597,110.2772,110.3776,30321.0
2022-10-19 15:10:00,120.96,121.22,120.93,121.15,23284.0,110.3958,110.6331,110.3684,110.5692,23284.0
2022-10-19 15:15:00,121.15,121.47,121.08,121.44,59692.0,110.5692,110.8613,110.5053,110.8339,59692.0
2022-10-19 15:20:00,121.43,121.5,121.3,121.38,39109.0,110.8248,110.8887,110.7061,110.7791,39109.0
2022-10-19 15:25:00,121.38,121.42,121.11,121.19,58512.0,110.7791,110.8156,110.5327,110.6057,58512.0
2022-10-19 15:30:00,121.21,121.24,120.98,121.07,57420.0,110.624,110.6514,110.4141,110.4962,57420.0
2022-10-19 15:35:00,121.07,121.13,120.85,120.85,72767.0,110.4962,110.551,110.2954,110.2954,72767.0
2022-10-19 15:40:00,120.83,121.03,120.72,120.76,68223.0,110.2772,110.4597,110.1768,110.2133,68223.0
2022-10-19 15:45:00,120.77,120.96,120.56,120.83,101631.0,110.2224,110.3958,110.0307,110.2772,101631.0
2022-10-19 15:50:00,120.82,121.09,120.7,120.87,110042.0,110.268,110.5145,110.1585,110.3137,110042.0
2022-10-19 15:55:00,120.86,121.16,120.82,121.15,249415.0,110.3045,110.5783,110.268,110.5692,249415.0
2022-10-20 09:30:00,122.5,122.87,121.96,122.61,167113.0,111.8013,112.139,111.3085,111.9017,167113.0
2022-10-20 09:35:00,122.54,122.64,121.85,121.9,39988.0,111.8378,111.9291,111.2081,111.2537,39988.0
2022-10-20 09:40:00,121.87,122.65,121.82,122.59,38186.0,111.2263,111.9382,111.1807,111.8835,38186.0
2022-10-20 09:45:00,122.56,122.79,122.18,122.32,63632.0,111.8561,112.066,111.5093,111.637,63632.0
2022-10-20 09:50:00,122.3,122.81,122.2,122.57,63496.0,111.6188,112.0842,111.5275,111.8652,63496.0
2022-10-20 09:55:00,122.55,123.14,122.5,122.67,82896.0,111.847,112.3854,111.8013,111.9565,82896.0
2022-10-20 10:00:00,122.69,123.4,122.64,123.29,39996.0,111.9747,112.6227,111.9291,112.5223,39996.0
2022-10-20 10:05:00,123.3,123.46,123.05,123.38,87890.0,112.5314,112.6775,112.3033,112.6045,87890.0
2022-10-20 10:10:00,123.4,123.69,123.33,123.53,64038.0,112.6227,112.8874,112.5588,112.7414,64038.0
2022-10-20 10:15:00,123.52,123.84,123.4,123.79,67351.0,112.7322,113.0243,112.6227,112.9787,67351.0
2022-10-20 10:20:00,123.73,123.96,123.64,123.88,44874.0,112.9239,113.1338,112.8418,113.0608,44874.0
2022-10-20 10:25:00,123.89,124.32,123.76,124.2,128472.0,113.0699,113.4624,112.9513,113.3528,128472.0
2022-10-20 10:30:00,124.23,124.23,123.83,124.03,44132.0,113.3802,113.3802,113.0152,113.1977,44132.0
2022-10-20 10:35:00,124.02,124.37,124.01,124.31,36156.0,113.1886,113.508,113.1794,113.4532,36156.0
2022-10-20 10:40:00,124.33,124.52,124.25,124.37,43806.0,113.4715,113.6449,113.3985,113.508,43806.0
2022-10-20 10:45:00,124.38,124.75,124.27,124.7,38025.0,113.5171,113.8548,113.4167,113.8092,38025.0
2022-10-20 10:50:00,124.69,124.69,124.4,124.4,38128.0,113.8001,113.8001,113.5354,113.5354,38128.0
2022-10-20 10:55:00,124.35,124.77,124.33,124.74,44495.0,113.4897,113.8731,113.4715,113.8457,44495.0
2022-10-20 11:00:00,124.74,124.91,124.71,124.8,49219.0,113.8457,114.0008,113.8183,113.9004,49219.0
2022-10-20 11:05:00,124.77,124.85,124.48,124.54,40370.0,113.8731,113.9461,113.6084,113.6632,40370.0
2022-10-20 11:10:00,124.54,124.54,124.29,124.47,56247.0,113.6632,113.6632,113.435,113.5993,56247.0
2022-10-20 11:15:00,124.48,124.5,124.16,124.23,26019.0,113.6084,113.6266,113.3163,113.3802,26019.0
2022-10-20 11:20:00,124.26,124.33,124.07,124.27,40825.0,113.4076,113.4715,113.2342,113.4167,40825.0
2022-10-20 11:25:00,124.27,124.32,123.82,124.01,62910.0,113.4167,113.4624,113.006,113.1794,62910.0
2022-10-20 11:30:00,124.04,124.2,123.76,123.8,22769.0,113.2068,113.3528,112.9513,112.9878,22769.0
2022-10-20 11:35:00,123.8,124.12,123.78,124.11,16744.0,112.9878,113.2798,112.9695,113.2707,16744.0
2022-10-20 11:40:00,124.08,124.19,123.9,123.95,23489.0,113.2433,113.3437,113.079,113.1247,23489.0
2022-10-20 11:45:00,123.99,124.02,123.62,123.77,25437.0,113.1612,113.1886,112.8235,112.9604,25437.0
2022-10-20 11:50:00,123.8,123.98,123.73,123.78,34574.0,112.9878,113.1521,112.9239,112.9695,34574.0
2022-10-20 11:55:00,123.76,123.82,123.46,123.54,23598.0,112.9513,113.006,112.6775,112.7505,23598.0
2022-10-20 12:00:00,123.52,123.57,122.9,123.21,67741.0,112.7322,112.7779,112.1664,112.4493,67741.0
2022-10-20 12:05:00,123.18,123.37,123.11,123.14,26442.0,112.4219,112.5953,112.358,112.3854,26442.0
2022-10-20 12:10:00,123.12,123.33,122.91,123.14,34369.0,112.3672,112.5588,112.1755,112.3854,34369.0
2022-10-20 12:15:00,123.18,123.61,123.08,123.56,68500.0,112.4219,112.8144,112.3307,112.7687,68500.0
2022-10-20 12:20:00,123.58,123.69,123.39,123.64,35550.0,112.787,112.8874,112.6136,112.8418,35550.0
2022-10-20 12:25:00,123.63,123.63,123.24,123.33,75023.0,112.8326,112.8326,112.4767,112.5588,75023.0
2022-10-20 12:30:00,123.31,123.45,123.05,123.31,25433.0,112.5406,112.6683,112.3033,112.5406,25433.0
2022-10-20 12:35:00,123.33,123.35,123.21,123.29,19940.0,112.5588,112.5771,112.4493,112.5223,19940.0
2022-10-20 12:40:00,123.29,123.55,123.29,123.55,36933.0,112.5223,112.7596,112.5223,112.7596,36933.0
2022-10-20 12:45:00,123.55,123.56,123.25,123.51,27640.0,112.7596,112.7687,112.4858,112.7231,27640.0
2022-10-20 12:50:00,123.5,123.71,123.47,123.49,29483.0,112.714,112.9056,112.6866,112.7049,29483.0
2022-10-20 12:55:00,123.52,123.62,123.39,123.44,17345.0,112.7322,112.8235,112.6136,112.6592,17345.0
2022-10-20 13:00:00,123.42,123.61,123.33,123.59,62042.0,112.641,112.8144,112.5588,112.7961,62042.0
2022-10-20 13:05:00,123.61,123.61,122.96,122.99,19895.0,112.8144,112.8144,112.2211,112.2485,19895.0
2022-10-20 13:10:00,122.94,123.26,122.94,123.21,24007.0,112.2029,112.4949,112.2029,112.4493,24007.0
2022-10-20 13:15:00,123.22,123.23,122.99,123.03,23297.0,112.4584,112.4676,112.2485,112.285,23297.0
2022-10-20 13:20:00,123.02,123.27,122.98,123.18,21526.0,112.2759,112.5041,112.2394,112.4219,21526.0
2022-10-20 13:25:00,123.19,123.37,123.19,123.25,23176.0,112.4311,112.5953,112.4311,112.4858,23176.0
2022-10-20 13:30:00,123.24,123.32,123.09,123.19,22828.0,112.4767,112.5497,112.3398,112.4311,22828.0
2022-10-20 13:35:00,123.2,123.29,123.02,123.03,22800.0,112.4402,112.5223,112.2759,112.285,22800.0
2022-10-20 13:40:00,123.08,123.09,122.77,122.8,70454.0,112.3307,112.3398,112.0477,112.0751,70454.0
2022-10-20 13:45:00,122.78,122.91,122.63,122.67,40841.0,112.0569,112.1755,111.92,111.9565,40841.0
2022-10-20 13:50:00,122.66,122.85,122.49,122.85,40512.0,111.9473,112.1207,111.7922,112.1207,40512.0
2022-10-20 13:55:00,122.83,123.04,122.77,123.02,17769.0,112.1025,112.2942,112.0477,112.2759,17769.0
2022-10-20 14:00:00,122.98,123.02,122.7,122.76,31213.0,112.2394,112.2759,111.9839,112.0386,31213.0
2022-10-20 14:05:00,122.75,122.75,122.48,122.58,23743.0,112.0295,112.0295,111.7831,111.8743,23743.0
2022-10-20 14:10:00,122.58,122.73,122.48,122.62,19812.0,111.8743,112.0112,111.7831,111.9108,19812.0
2022-10-20 14:15:00,122.6,122.61,122.45,122.49,20498.0,111.8926,111.9017,111.7557,111.7922,20498.0
2022-10-20 14:20:00,122.46,122.47,122.17,122.29,29289.0,111.7648,111.7739,111.5001,111.6097,29289.0
2022-10-20 14:25:00,122.3,122.34,122.09,122.1,17659.0,111.6188,111.6553,111.4271,111.4363,17659.0
2022-10-20 14:30:00,122.09,122.51,122.07,122.49,24255.0,111.4271,111.8104,111.4089,111.7922,24255.0
2022-10-20 14:35:00,122.52,122.56,122.43,122.46,15184.0,111.8196,111.8561,111.7374,111.7648,15184.0
2022-10-20 14:40:00,122.45,122.49,122.29,122.3,28819.0,111.7557,111.7922,111.6097,111.6188,28819.0
2022-10-20 14:45:00,122.3,122.55,122.28,122.42,22689.0,111.6188,111.847,111.6005,111.7283,22689.0
2022-10-20 14:50:00,122.42,122.78,122.33,122.77,27492.0,111.7283,112.0569,111.6462,112.0477,27492.0
2022-10-20 14:55:00,122.78,122.79,122.58,122.68,32241.0,112.0569,112.066,111.8743,111.9656,32241.0
2022-10-20 15:00:00,122.68,122.89,122.68,122.89,23244.0,111.9656,112.1573,111.9656,112.1573,23244.0
2022-10-20 15:05:00,122.9,123.25,122.9,123.08,37773.0,112.1664,112.4858,112.1664,112.3307,37773.0
2022-10-20 15:10:00,123.1,123.19,122.93,123.03,25066.0,112.3489,112.4311,112.1938,112.285,25066.0
2022-10-20 15:15:00,123.05,123.17,121.9,122.95,53142.0,112.3033,112.4128,111.2537,112.212,53142.0
2022-10-20 15:20:00,122.95,122.98,122.74,122.96,28105.0,112.212,112.2394,112.0204,112.2211,28105.0
2022-10-20 15:25:00,122.95,122.99,122.73,122.96,34778.0,112.212,112.2485,112.0112,112.2211,34778.0
2022-10-20 15:30:00,122.92,122.92,122.1,122.11,81377.0,112.1846,112.1846,111.4363,111.4454,81377.0
2022-10-20 15:35:00,122.1,122.33,121.98,122.24,97429.0,111.4363,111.6462,111.3267,111.564,97429.0
2022-10-20 15:40:00,122.25,122.4,122.1,122.27,72995.0,111.5732,111.7101,111.4363,111.5914,72995.0
2022-10-20 15:45:00,122.23,122.49,122.07,122.41,86095.0,111.5549,111.7922,111.4089,111.7192,86095.0
2022-10-20 15:50:00,122.41,122.63,122.37,122.42,119656.0,111.7192,111.92,111.6827,111.7283,119656.0
2022-10-20 15:55:00,122.41,122.44,121.78,121.83,357612.0,111.7192,111.7466,111.1442,111.1898,357612.0
2022-10-21 09:30:00,122.67,123.37,122.03,122.76,442761.0,111.9565,112.5953,111.3724,112.0386,442761.0
2022-10-21 09:35:00,122.88,123.77,122.8,123.73,42882.0,112.1481,112.9604,112.0751,112.9239,42882.0
2022-10-21 09:40:00,123.77,123.99,123.26,123.93,54247.0,112.9604,113.1612,112.4949,113.1064,54247.0
2022-10-21 09:45:00,123.94,124.25,123.57,123.78,69883.0,113.1156,113.3985,112.7779,112.9695,69883.0
2022-10-21 09:50:00,123.81,123.9,123.08,123.22,55234.0,112.9969,113.079,112.3307,112.4584,55234.0
2022-10-21 09:55:00,123.22,123.3,122.89,122.98,39300.0,112.4584,112.5314,112.1573,112.2394,39300.0
2022-10-21 10:00:00,123.0,123.4,122.95,123.35,45610.0,112.2576,112.6227,112.212,112.5771,45610.0
2022-10-21 10:05:00,123.38,123.61,123.13,123.53,63810.0,112.6045,112.8144,112.3763,112.7414,63810.0
2022-10-21 10:10:00,123.54,123.74,123.29,123.37,58182.0,112.7505,112.933,112.5223,112.5953,58182.0
2022-10-21 10:15:00,123.4,123.43,122.91,122.91,39155.0,112.6227,112.6501,112.1755,112.1755,39155.0
2022-10-21 10:20:00,122.93,123.32,122.7,122.77,60182.0,112.1938,112.5497,111.9839,112.0477,60182.0
2022-10-21 10:25:00,122.74,122.83,122.36,122.52,47494.0,112.0204,112.1025,111.6735,111.8196,47494.0
2022-10-21 10:30:00,122.51,122.73,122.05,122.09,52982.0,111.8104,112.0112,111.3906,111.4271,52982.0
2022-10-21 10:35:00,122.08,122.6,121.83,122.52,53606.0,111.418,111.8926,111.1898,111.8196,53606.0
2022-10-21 10:40:00,122.53,122.65,122.06,122.39,35218.0,111.8287,111.9382,111.3997,111.7009,35218.0
2022-10-21 10:45:00,122.32,122.82,122.29,122.79,48367.0,111.637,112.0934,111.6097,112.066,48367.0
2022-10-21 10:50:00,122.72,122.93,122.6,122.84,63420.0,112.0021,112.1938,111.8926,112.1116,63420.0
2022-10-21 10:55:00,122.76,122.88,122.39,122.58,71168.0,112.0386,112.1481,111.7009,111.8743,71168.0
2022-10-21 11:00:00,122.6,122.6,121.57,121.74,34249.0,111.8926,111.8926,110.9525,111.1077,34249.0
2022-10-21 11:05:00,121.73,122.2,121.67,122.11,49042.0,111.0986,111.5275,111.0438,111.4454,49042.0
2022-10-21 11:10:00,122.14,122.45,122.13,122.25,38762.0,111.4728,111.7557,111.4636,111.5732,38762.0
2022-10-21 11:15:00,122.22,122.8,122.18,122.58,43339.0,111.5458,112.0751,111.5093,111.8743,43339.0
2022-10-21 11:20:00,122.59,123.07,122.42,123.0,31615.0,111.8835,112.3215,111.7283,112.2576,31615.0
2022-10-21 11:25:00,123.07,123.08,122.56,122.76,32553.0,112.3215,112.3307,111.8561,112.0386,32553.0
2022-10-21 11:30:00,122.77,123.15,122.77,123.12,49817.0,112.0477,112.3945,112.0477,112.3672,49817.0
2022-10-21 11:35:00,123.15,123.25,122.77,122.79,46246.0,112.3945,112.4858,112.0477,112.066,46246.0
2022-10-21 11:40:00,122.8,123.45,122.74,123.32,72326.0,112.0751,112.6683,112.0204,112.5497,72326.0
2022-10-21 11:45:00,123.29,123.5,123.16,123.45,32300.0,112.5223,112.714,112.4037,112.6683,32300.0
2022-10-21 11:50:00,123.39,123.58,123.33,123.46,31712.0,112.6136,112.787,112.5588,112.6775,31712.0
2022-10-21 11:55:00,123.42,123.75,123.42,123.68,18372.0,112.641,112.9421,112.641,112.8783,18372.0
2022-10-21 12:00:00,123.7,124.01,123.61,123.94,71530.0,112.8965,113.1794,112.8144,113.1156,71530.0
2022-10-21 12:05:00,123.95,123.96,123.65,123.79,48937.0,113.1247,113.1338,112.8509,112.9787,48937.0
2022-10-21 12:10:00,123.77,123.97,123.63,123.95,31540.0,112.9604,113.1429,112.8326,113.1247,31540.0
2022-10-21 12:15:00,123.94,123.97,123.63,123.79,29042.0,113.1156,113.1429,112.8326,112.9787,29042.0
2022-10-21 12:20:00,123.78,124.01,123.57,123.97,44313.0,112.9695,113.1794,112.7779,113.1429,44313.0
2022-10-21 12:25:00,123.97,124.09,123.64,123.7,49258.0,113.1429,113.2525,112.8418,112.8965,49258.0
2022-10-21 12:30:00,123.72,124.09,123.62,124.09,24489.0,112.9148,113.2525,112.8235,113.2525,24489.0
2022-10-21 12:35:00,124.06,124.3,123.96,124.06,66681.0,113.2251,113.4441,113.1338,113.2251,66681.0
2022-10-21 12:40:00,124.12,124.42,124.1,124.29,36278.0,113.2798,113.5536,113.2616,113.435,36278.0
2022-10-21 12:45:00,124.28,124.55,124.28,124.38,28633.0,113.4259,113.6723,113.4259,113.5171,28633.0
2022-10-21 12:50:00,124.41,124.51,124.29,124.47,19741.0,113.5445,113.6358,113.435,113.5993,19741.0
2022-10-21 12:55:00,124.46,124.5,124.19,124.26,26258.0,113.5901,113.6266,113.3437,113.4076,26258.0
2022-10-21 13:00:00,124.31,124.36,124.16,124.32,23746.0,113.4532,113.4989,113.3163,113.4624,23746.0
2022-10-21 13:05:00,124.27,124.37,124.12,124.18,21016.0,113.4167,113.508,113.2798,113.3346,21016.0
2022-10-21 13:10:00,124.19,124.25,124.03,124.03,23813.0,113.3437,113.3985,113.1977,113.1977,23813.0
2022-10-21 13:15:00,124.03,124.05,123.84,123.94,22583.0,113.1977,113.2159,113.0243,113.1156,22583.0
2022-10-21 13:20:00,123.94,123.99,123.79,123.81,27092.0,113.1156,113.1612,112.9787,112.9969,27092.0
2022-10-21 13:25:00,123.79,123.84,123.66,123.81,19384.0,112.9787,113.0243,112.86,112.9969,19384.0
2022-10-21 13:30:00,123.81,123.87,123.62,123.62,23415.0,112.9969,113.0517,112.8235,112.8235,23415.0
2022-10-21 13:35:00,123.63,123.7,123.42,123.53,35397.0,112.8326,112.8965,112.641,112.7414,35397.0
2022-10-21 13:40:00,123.55,123.82,123.55,123.63,26717.0,112.7596,113.006,112.7596,112.8326,26717.0
2022-10-21 13:45:00,123.66,124.13,123.66,124.05,39080.0,112.86,113.289,112.86,113.2159,39080.0
2022-10-21 13:50:00,124.06,124.14,124.0,124.06,25565.0,113.2251,113.2981,113.1703,113.2251,25565.0
2022-10-21 13:55:00,124.08,124.12,123.9,124.0,21822.0,113.2433,113.2798,113.079,113.1703,21822.0
2022-10-21 14:00:00,124.0,124.03,123.87,124.02,21998.0,113.1703,113.1977,113.0517,113.1886,21998.0
2022-10-21 14:05:00,123.98,124.1,123.92,124.04,38994.0,113.1521,113.2616,113.0973,113.2068,38994.0
2022-10-21 14:10:00,124.05,124.08,123.82,123.91,21543.0,113.2159,113.2433,113.006,113.0882,21543.0
2022-10-21 14:15:00,123.91,123.98,123.79,123.93,34921.0,113.0882,113.1521,112.9787,113.1064,34921.0
2022-10-21 14:20:00,123.92,124.01,123.91,123.92,22237.0,113.0973,113.1794,113.0882,113.0973,22237.0
2022-10-21 14:25:00,123.91,124.19,123.9,124.11,21801.0,113.0882,113.3437,113.079,113.2707,21801.0
2022-10-21 14:30:00,124.11,124.23,124.08,124.14,29933.0,113.2707,113.3802,113.2433,113.2981,29933.0
2022-10-21 14:35:00,124.15,124.26,124.14,124.22,32243.0,113.3072,113.4076,113.2981,113.3711,32243.0
2022-10-21 14:40:00,124.22,124.29,124.12,124.12,20951.0,113.3711,113.435,113.2798,113.2798,20951.0
2022-10-21 14:45:00,124.12,124.26,124.08,124.22,26052.0,113.2798,113.4076,113.2433,113.3711,26052.0
2022-10-21 14:50:00,124.23,124.23,123.95,123.95,22069.0,113.3802,113.3802,113.1247,113.1247,22069.0
2022-10-21 14:55:00,123.97,124.32,123.92,124.21,32611.0,113.1429,113.4624,113.0973,113.362,32611.0
2022-10-21 15:00:00,124.2,124.35,124.15,124.27,24664.0,113.3528,113.4897,113.3072,113.4167,24664.0
2022-10-21 15:05:00,124.27,124.41,124.23,124.31,35218.0,113.4167,113.5445,113.3802,113.4532,35218.0
2022-10-21 15:10:00,124.33,124.51,124.32,124.49,26068.0,113.4715,113.6358,113.4624,113.6175,26068.0
2022-10-21 15:15:00,124.49,124.63,124.4,124.62,42329.0,113.6175,113.7453,113.5354,113.7362,42329.0
2022-10-21 15:20:00,124.63,124.69,124.54,124.57,40688.0,113.7453,113.8001,113.6632,113.6905,40688.0
2022-10-21 15:25:00,124.59,124.76,124.56,124.61,38171.0,113.7088,113.8639,113.6814,113.727,38171.0
2022-10-21 15:30:00,124.63,124.63,124.27,124.32,51715.0,113.7453,113.7453,113.4167,113.4624,51715.0
2022-10-21 15:35:00,124.32,124.61,124.28,124.6,57638.0,113.4624,113.727,113.4259,113.7179,57638.0
2022-10-21 15:40:00,124.61,124.76,124.56,124.75,59732.0,113.727,113.8639,113.6814,113.8548,59732.0
2022-10-21 15:45:00,124.74,124.76,124.45,124.48,88899.0,113.8457,113.8639,113.581,113.6084,88899.0
2022-10-21 15:50:00,124.49,124.59,124.34,124.34,120190.0,113.6175,113.7088,113.4806,113.4806,120190.0
2022-10-21 15:55:00,124.36,124.58,124.27,124.52,254072.0,113.4989,113.6997,113.4167,113.6449,254072.0
2022-10-24 09:30:00,124.53,125.47,124.2,124.76,358689.0,113.654,114.5119,113.3528,113.8639,358689.0
2022-10-24 09:35:00,124.7,125.8,124.68,125.65,50120.0,113.8092,114.8131,113.7909,114.6762,50120.0
2022-10-24 09:40:00,125.61,125.61,124.6,124.88,47666.0,114.6397,114.6397,113.7179,113.9735,47666.0
2022-10-24 09:45:00,125.01,125.97,125.01,125.06,61727.0,114.0921,114.9683,114.0921,114.1377,61727.0
2022-10-24 09:50:00,125.04,125.86,124.92,125.86,51901.0,114.1195,114.8679,114.01,114.8679,51901.0
2022-10-24 09:55:00,125.95,126.38,125.87,126.19,57282.0,114.95,115.3425,114.877,115.169,57282.0
2022-10-24 10:00:00,126.19,126.23,125.51,125.51,32287.0,115.169,115.2056,114.5484,114.5484,32287.0
2022-10-24 10:05:00,125.49,125.84,125.23,125.43,43123.0,114.5302,114.8496,114.2929,114.4754,43123.0
2022-10-24 10:10:00,125.38,126.15,125.38,126.06,37639.0,114.4298,115.1325,114.4298,115.0504,37639.0
2022-10-24 10:15:00,126.07,126.07,125.39,125.85,31905.0,115.0595,115.0595,114.4389,114.8587,31905.0
2022-10-24 10:20:00,125.79,125.89,124.69,124.84,38142.0,114.804,114.8952,113.8001,113.937,38142.0
2022-10-24 10:25:00,124.85,125.7,124.82,125.6,31611.0,113.9461,114.7218,113.9187,114.6306,31611.0
2022-10-24 10:30:00,125.53,126.2,125.27,126.2,26655.0,114.5667,115.1782,114.3294,115.1782,26655.0
2022-10-24 10:35:00,126.21,126.4,125.96,126.01,49611.0,115.1873,115.3607,114.9591,115.0048,49611.0
2022-10-24 10:40:00,126.05,126.15,125.37,125.55,36964.0,115.0413,115.1325,114.4207,114.5849,36964.0
2022-10-24 10:45:00,125.53,125.63,125.32,125.47,33373.0,114.5667,114.658,114.375,114.5119,33373.0
2022-10-24 10:50:00,125.42,126.07,125.41,125.94,37069.0,114.4663,115.0595,114.4572,114.9409,37069.0
2022-10-24 10:55:00,125.94,126.01,125.53,125.65,45106.0,114.9409,115.0048,114.5667,114.6762,45106.0
2022-10-24 11:00:00,125.69,125.81,125.39,125.46,23357.0,114.7127,114.8222,114.4389,114.5028,23357.0
2022-10-24 11:05:00,125.47,125.61,125.25,125.42,30602.0,114.5119,114.6397,114.3111,114.4663,30602.0
2022-10-24 11:10:00,125.43,125.63,125.2,125.58,27641.0,114.4754,114.658,114.2655,114.6123,27641.0
2022-10-24 11:15:00,125.55,125.76,125.02,125.2,20816.0,114.5849,114.7766,114.1012,114.2655,20816.0
2022-10-24 11:20:00,125.26,125.38,125.12,125.17,15796.0,114.3203,114.4298,114.1925,114.2381,15796.0
2022-10-24 11:25:00,125.2,125.2,124.73,125.04,32599.0,114.2655,114.2655,113.8366,114.1195,32599.0
2022-10-24 11:30:00,125.02,125.03,124.74,124.81,14097.0,114.1012,114.1104,113.8457,113.9096,14097.0
2022-10-24 11:35:00,124.76,125.19,124.76,125.18,25633.0,113.8639,114.2564,113.8639,114.2473,25633.0
2022-10-24 11:40:00,125.15,125.27,125.01,125.01,35500.0,114.2199,114.3294,114.0921,114.0921,35500.0
2022-10-24 11:45:00,125.0,125.4,124.8,125.4,35277.0,114.083,114.448,113.9004,114.448,35277.0
2022-10-24 11:50:00,125.41,125.63,125.37,125.61,32421.0,114.4572,114.658,114.4207,114.6397,32421.0
2022-10-24 11:55:00,125.63,125.65,125.43,125.56,58896.0,114.658,114.6762,114.4754,114.5941,58896.0
2022-10-24 12:00:00,125.57,125.68,125.43,125.51,43194.0,114.6032,114.7036,114.4754,114.5484,43194.0
2022-10-24 12:05:00,125.54,125.83,125.54,125.68,37460.0,114.5758,114.8405,114.5758,114.7036,37460.0
2022-10-24 12:10:00,125.65,125.77,125.42,125.42,16352.0,114.6762,114.7857,114.4663,114.4663,16352.0
2022-10-24 12:15:00,125.41,125.44,125.21,125.21,23169.0,114.4572,114.4845,114.2746,114.2746,23169.0
2022-10-24 12:20:00,125.26,125.57,125.18,125.54,17909.0,114.3203,114.6032,114.2473,114.5758,17909.0
2022-10-24 12:25:00,125.57,125.58,125.43,125.48,15607.0,114.6032,114.6123,114.4754,114.5211,15607.0
2022-10-24 12:30:00,125.56,125.56,125.13,125.14,57478.0,114.5941,114.5941,114.2016,114.2107,57478.0
2022-10-24 12:35:00,125.13,125.27,125.03,125.19,38677.0,114.2016,114.3294,114.1104,114.2564,38677.0
2022-10-24 12:40:00,125.21,125.41,125.08,125.38,16872.0,114.2746,114.4572,114.156,114.4298,16872.0
2022-10-24 12:45:00,125.39,125.5,125.31,125.48,14863.0,114.4389,114.5393,114.3659,114.5211,14863.0
2022-10-24 12:50:00,125.51,125.6,125.45,125.51,11910.0,114.5484,114.6306,114.4937,114.5484,11910.0
2022-10-24 12:55:00,125.55,125.55,125.36,125.37,13198.0,114.5849,114.5849,114.4115,114.4207,13198.0
2022-10-24 13:00:00,125.36,125.36,125.17,125.25,14815.0,114.4115,114.4115,114.2381,114.3111,14815.0
2022-10-24 13:05:00,125.28,125.37,125.08,125.29,15898.0,114.3385,114.4207,114.156,114.3476,15898.0
2022-10-24 13:10:00,125.32,125.33,125.14,125.28,16373.0,114.375,114.3842,114.2107,114.3385,16373.0
2022-10-24 13:15:00,125.27,125.44,125.19,125.38,28215.0,114.3294,114.4845,114.2564,114.4298,28215.0
2022-10-24 13:20:00,125.36,125.38,125.12,125.23,27217.0,114.4115,114.4298,114.1925,114.2929,27217.0
2022-10-24 13:25:00,125.21,125.33,125.15,125.22,15127.0,114.2746,114.3842,114.2199,114.2838,15127.0
2022-10-24 13:30:00,125.22,125.25,125.11,125.24,22611.0,114.2838,114.3111,114.1834,114.302,22611.0
2022-10-24 13:35:00,125.24,125.44,125.22,125.43,23960.0,114.302,114.4845,114.2838,114.4754,23960.0
2022-10-24 13:40:00,125.42,125.69,125.41,125.66,25875.0,114.4663,114.7127,114.4572,114.6853,25875.0
2022-10-24 13:45:00,125.65,125.72,125.58,125.67,16298.0,114.6762,114.7401,114.6123,114.6945,16298.0
2022-10-24 13:50:00,125.67,125.77,125.63,125.67,20569.0,114.6945,114.7857,114.658,114.6945,20569.0
2022-10-24 13:55:00,125.68,125.68,125.44,125.45,37464.0,114.7036,114.7036,114.4845,114.4937,37464.0
2022-10-24 14:00:00,125.43,125.62,125.31,125.58,96421.0,114.4754,114.6488,114.3659,114.6123,96421.0
2022-10-24 14:05:00,125.56,125.56,125.21,125.21,57159.0,114.5941,114.5941,114.2746,114.2746,57159.0
2022-10-24 14:10:00,125.22,125.26,125.03,125.1,66901.0,114.2838,114.3203,114.1104,114.1742,66901.0
2022-10-24 14:15:00,125.09,125.36,125.09,125.27,45659.0,114.1651,114.4115,114.1651,114.3294,45659.0
2022-10-24 14:20:00,125.29,125.34,125.18,125.23,44141.0,114.3476,114.3933,114.2473,114.2929,44141.0
2022-10-24 14:25:00,125.21,125.35,125.03,125.31,50471.0,114.2746,114.4024,114.1104,114.3659,50471.0
2022-10-24 14:30:00,125.31,125.45,125.31,125.36,54193.0,114.3659,114.4937,114.3659,114.4115,54193.0
2022-10-24 14:35:00,125.36,125.36,125.13,125.25,39781.0,114.4115,114.4115,114.2016,114.3111,39781.0
2022-10-24 14:40:00,125.27,125.31,125.01,125.3,70983.0,114.3294,114.3659,114.0921,114.3568,70983.0
2022-10-24 14:45:00,125.3,125.5,125.24,125.49,65391.0,114.3568,114.5393,114.302,114.5302,65391.0
2022-10-24 14:50:00,125.47,125.57,125.42,125.46,23747.0,114.5119,114.6032,114.4663,114.5028,23747.0
2022-10-24 14:55:00,125.46,125.55,125.29,125.33,41472.0,114.5028,114.5849,114.3476,114.3842,41472.0
2022-10-24 15:00:00,125.34,125.51,125.28,125.32,39816.0,114.3933,114.5484,114.3385,114.375,39816.0
2022-10-24 15:05:00,125.33,125.45,125.24,125.43,44931.0,114.3842,114.4937,114.302,114.4754,44931.0
2022-10-24 15:10:00,125.42,125.52,125.39,125.47,64286.0,114.4663,114.5576,114.4389,114.5119,64286.0
2022-10-24 15:15:00,125.46,125.61,125.44,125.57,64278.0,114.5028,114.6397,114.4845,114.6032,64278.0
2022-10-24 15:20:00,125.57,125.6,125.39,125.48,48927.0,114.6032,114.6306,114.4389,114.5211,48927.0
2022-10-24 15:25:00,125.47,125.62,125.46,125.52,37607.0,114.5119,114.6488,114.5028,114.5576,37607.0
2022-10-24 15:30:00,125.52,125.55,125.29,125.37,75023.0,114.5576,114.5849,114.3476,114.4207,75023.0
2022-10-24 15:35:00,125.37,125.48,125.32,125.43,56119.0,114.4207,114.5211,114.375,114.4754,56119.0
2022-10-24 15:40:00,125.42,125.42,125.06,125.08,49126.0,114.4663,114.4663,114.1377,114.156,49126.0
2022-10-24 15:45:00,125.08,125.17,124.9,124.94,56630.0,114.156,114.2381,113.9917,114.0282,56630.0
2022-10-24 15:50:00,124.94,125.1,124.83,124.88,97581.0,114.0282,114.1742,113.9278,113.9735,97581.0
2022-10-24 15:55:00,124.88,125.32,124.82,125.18,197350.0,113.9735,114.375,113.9187,114.2473,197350.0
2022-10-25 09:30:00,124.33,124.5,122.88,123.17,148843.0,113.4715,113.6266,112.1481,112.4128,148843.0
2022-10-25 09:35:00,123.13,124.07,123.13,123.72,74067.0,112.3763,113.2342,112.3763,112.9148,74067.0
2022-10-25 09:40:00,123.75,124.45,123.51,123.89,103354.0,112.9421,113.581,112.7231,113.0699,103354.0
2022-10-25 09:45:00,123.9,124.72,123.86,124.53,127688.0,113.079,113.8274,113.0425,113.654,127688.0
2022-10-25 09:50:00,124.5,125.02,124.26,124.95,68846.0,113.6266,114.1012,113.4076,114.0373,68846.0
2022-10-25 09:55:00,124.99,125.18,124.72,124.79,98285.0,114.0739,114.2473,113.8274,113.8913,98285.0
2022-10-25 10:00:00,124.8,125.01,124.52,124.59,91753.0,113.9004,114.0921,113.6449,113.7088,91753.0
2022-10-25 10:05:00,124.56,124.8,124.36,124.73,86839.0,113.6814,113.9004,113.4989,113.8366,86839.0
2022-10-25 10:10:00,124.75,125.16,124.7,125.08,143009.0,113.8548,114.229,113.8092,114.156,143009.0
2022-10-25 10:15:00,125.12,125.49,125.08,125.22,92777.0,114.1925,114.5302,114.156,114.2838,92777.0
2022-10-25 10:20:00,125.21,125.23,124.8,125.19,27180.0,114.2746,114.2929,113.9004,114.2564,27180.0
2022-10-25 10:25:00,125.18,125.44,125.12,125.37,42214.0,114.2473,114.4845,114.1925,114.4207,42214.0
2022-10-25 10:30:00,125.37,125.38,124.76,124.79,29639.0,114.4207,114.4298,113.8639,113.8913,29639.0
2022-10-25 10:35:00,124.78,124.98,124.64,124.84,33728.0,113.8822,114.0647,113.7544,113.937,33728.0
2022-10-25 10:40:00,124.86,125.22,124.86,124.89,27924.0,113.9552,114.2838,113.9552,113.9826,27924.0
2022-10-25 10:45:00,124.92,125.14,124.83,124.85,44409.0,114.01,114.2107,113.9278,113.9461,44409.0
2022-10-25 10:50:00,124.89,125.13,124.87,124.97,22776.0,113.9826,114.2016,113.9643,114.0556,22776.0
2022-10-25 10:55:00,124.94,125.0,124.8,124.88,33479.0,114.0282,114.083,113.9004,113.9735,33479.0
2022-10-25 11:00:00,124.96,124.98,124.67,124.94,46771.0,114.0465,114.0647,113.7818,114.0282,46771.0
2022-10-25 11:05:00,124.93,125.13,124.79,125.0,122696.0,114.0191,114.2016,113.8913,114.083,122696.0
2022-10-25 11:10:00,125.01,125.07,124.83,124.88,24748.0,114.0921,114.1469,113.9278,113.9735,24748.0
2022-10-25 11:15:00,124.9,125.12,124.87,125.0,46579.0,113.9917,114.1925,113.9643,114.083,46579.0
2022-10-25 11:20:00,125.0,125.16,124.87,124.88,32861.0,114.083,114.229,113.9643,113.9735,32861.0
2022-10-25 11:25:00,124.88,124.92,124.56,124.56,45364.0,113.9735,114.01,113.6814,113.6814,45364.0
2022-10-25 11:30:00,124.56,124.66,124.52,124.6,15694.0,113.6814,113.7727,113.6449,113.7179,15694.0
2022-10-25 11:35:00,124.65,124.74,124.43,124.73,24043.0,113.7635,113.8457,113.5628,113.8366,24043.0
2022-10-25 11:40:00,124.7,125.03,124.59,124.97,67764.0,113.8092,114.1104,113.7088,114.0556,67764.0
2022-10-25 11:45:00,124.97,124.97,124.71,124.76,13462.0,114.0556,114.0556,113.8183,113.8639,13462.0
2022-10-25 11:50:00,124.79,124.92,124.67,124.83,16491.0,113.8913,114.01,113.7818,113.9278,16491.0
2022-10-25 11:55:00,124.84,124.96,124.76,124.9,18945.0,113.937,114.0465,113.8639,113.9917,18945.0
2022-10-25 12:00:00,124.89,124.9,124.67,124.67,19803.0,113.9826,113.9917,113.7818,113.7818,19803.0
2022-10-25 12:05:00,124.73,124.78,124.47,124.53,17986.0,113.8366,113.8822,113.5993,113.654,17986.0
2022-10-25 12:10:00,124.53,124.78,124.53,124.63,17790.0,113.654,113.8822,113.654,113.7453,17790.0
2022-10-25 12:15:00,124.65,124.72,124.52,124.54,44210.0,113.7635,113.8274,113.6449,113.6632,44210.0
2022-10-25 12:20:00,124.52,124.65,124.42,124.42,18760.0,113.6449,113.7635,113.5536,113.5536,18760.0
2022-10-25 12:25:00,124.42,124.42,123.93,123.97,24937.0,113.5536,113.5536,113.1064,113.1429,24937.0
2022-10-25 12:30:00,123.96,124.1,123.86,123.87,29434.0,113.1338,113.2616,113.0425,113.0517,29434.0
2022-10-25 12:35:00,123.89,124.03,123.88,124.03,22253.0,113.0699,113.1977,113.0608,113.1977,22253.0
2022-10-25 12:40:00,124.03,124.12,123.92,124.12,21156.0,113.1977,113.2798,113.0973,113.2798,21156.0
2022-10-25 12:45:00,124.13,124.16,123.67,123.69,58841.0,113.289,113.3163,112.8691,112.8874,58841.0
2022-10-25 12:50:00,123.69,123.91,123.63,123.87,91745.0,112.8874,113.0882,112.8326,113.0517,91745.0
2022-10-25 12:55:00,123.88,124.37,123.88,124.36,22754.0,113.0608,113.508,113.0608,113.4989,22754.0
2022-10-25 13:00:00,124.4,124.56,124.24,124.35,25699.0,113.5354,113.6814,113.3894,113.4897,25699.0
2022-10-25 13:05:00,124.33,124.35,124.2,124.24,18662.0,113.4715,113.4897,113.3528,113.3894,18662.0
2022-10-25 13:10:00,124.27,124.32,124.19,124.27,11327.0,113.4167,113.4624,113.3437,113.4167,11327.0
2022-10-25 13:15:00,124.26,124.38,124.19,124.34,20249.0,113.4076,113.5171,113.3437,113.4806,20249.0
2022-10-25 13:20:00,124.35,124.36,123.85,123.88,26768.0,113.4897,113.4989,113.0334,113.0608,26768.0
2022-10-25 13:25:00,123.88,124.01,123.83,123.84,20539.0,113.0608,113.1794,113.0152,113.0243,20539.0
2022-10-25 13:30:00,123.9,123.93,123.7,123.84,26141.0,113.079,113.1064,112.8965,113.0243,26141.0
2022-10-25 13:35:00,123.84,123.84,123.45,123.49,70704.0,113.0243,113.0243,112.6683,112.7049,70704.0
2022-10-25 13:40:00,123.49,123.6,123.41,123.49,55741.0,112.7049,112.8052,112.6318,112.7049,55741.0
2022-10-25 13:45:00,123.49,123.85,123.49,123.85,31854.0,112.7049,113.0334,112.7049,113.0334,31854.0
2022-10-25 13:50:00,123.85,123.95,123.7,123.71,29499.0,113.0334,113.1247,112.8965,112.9056,29499.0
2022-10-25 13:55:00,123.7,123.72,123.57,123.68,41185.0,112.8965,112.9148,112.7779,112.8783,41185.0
2022-10-25 14:00:00,123.69,123.81,123.67,123.77,38949.0,112.8874,112.9969,112.8691,112.9604,38949.0
2022-10-25 14:05:00,123.8,123.84,123.69,123.8,46947.0,112.9878,113.0243,112.8874,112.9878,46947.0
2022-10-25 14:10:00,123.8,123.95,123.71,123.73,23839.0,112.9878,113.1247,112.9056,112.9239,23839.0
2022-10-25 14:15:00,123.74,124.0,123.6,123.98,35143.0,112.933,113.1703,112.8052,113.1521,35143.0
2022-10-25 14:20:00,123.98,124.03,123.91,123.94,27702.0,113.1521,113.1977,113.0882,113.1156,27702.0
2022-10-25 14:25:00,123.94,124.01,123.85,123.96,61590.0,113.1156,113.1794,113.0334,113.1338,61590.0
2022-10-25 14:30:00,123.96,123.96,123.79,123.92,28040.0,113.1338,113.1338,112.9787,113.0973,28040.0
2022-10-25 14:35:00,123.93,123.97,123.67,123.67,55260.0,113.1064,113.1429,112.8691,112.8691,55260.0
2022-10-25 14:40:00,123.66,123.71,123.56,123.64,53687.0,112.86,112.9056,112.7687,112.8418,53687.0
2022-10-25 14:45:00,123.63,123.64,123.42,123.44,40386.0,112.8326,112.8418,112.641,112.6592,40386.0
2022-10-25 14:50:00,123.43,123.45,123.28,123.31,26710.0,112.6501,112.6683,112.5132,112.5406,26710.0
2022-10-25 14:55:00,123.29,123.3,123.02,123.05,172165.0,112.5223,112.5314,112.2759,112.3033,172165.0
2022-10-25 15:00:00,123.07,123.66,123.07,123.64,68865.0,112.3215,112.86,112.3215,112.8418,68865.0
2022-10-25 15:05:00,123.66,123.78,123.55,123.78,31798.0,112.86,112.9695,112.7596,112.9695,31798.0
2022-10-25 15:10:00,123.78,123.97,123.76,123.96,37900.0,112.9695,113.1429,112.9513,113.1338,37900.0
2022-10-25 15:15:00,123.96,124.03,123.84,124.0,28864.0,113.1338,113.1977,113.0243,113.1703,28864.0
2022-10-25 15:20:00,123.99,124.03,123.86,123.94,31102.0,113.1612,113.1977,113.0425,113.1156,31102.0
2022-10-25 15:25:00,123.96,123.99,123.79,123.89,75538.0,113.1338,113.1612,112.9787,113.0699,75538.0
2022-10-25 15:30:00,123.89,123.94,123.74,123.81,178919.0,113.0699,113.1156,112.933,112.9969,178919.0
2022-10-25 15:35:00,123.83,124.02,123.83,124.0,120526.0,113.0152,113.1886,113.0152,113.1703,120526.0
2022-10-25 15:40:00,123.99,124.09,123.92,124.07,113924.0,113.1612,113.2525,113.0973,113.2342,113924.0
2022-10-25 15:45:00,124.07,124.12,123.97,124.05,84267.0,113.2342,113.2798,113.1429,113.2159,84267.0
2022-10-25 15:50:00,124.06,124.21,123.96,123.97,115864.0,113.2251,113.362,113.1338,113.1429,115864.0
2022-10-25 15:55:00,123.97,124.16,123.9,124.04,347735.0,113.1429,113.3163,113.079,113.2068,347735.0
2022-10-26 09:30:00,124.72,126.24,124.58,126.01,203459.0,113.8274,115.2147,113.6997,115.0048,203459.0
2022-10-26 09:35:00,126.01,126.12,125.55,125.79,77201.0,115.0048,115.1052,114.5849,114.804,77201.0
2022-10-26 09:40:00,125.75,125.75,125.0,125.1,93520.0,114.7675,114.7675,114.083,114.1742,93520.0
2022-10-26 09:45:00,125.09,125.87,125.08,125.25,53335.0,114.1651,114.877,114.156,114.3111,53335.0
2022-10-26 09:50:00,125.24,125.6,125.15,125.29,27472.0,114.302,114.6306,114.2199,114.3476,27472.0
2022-10-26 09:55:00,125.35,125.79,125.35,125.46,48037.0,114.4024,114.804,114.4024,114.5028,48037.0
2022-10-26 10:00:00,125.49,125.98,125.28,125.52,56031.0,114.5302,114.9774,114.3385,114.5576,56031.0
2022-10-26 10:05:00,125.48,125.85,125.32,125.76,61992.0,114.5211,114.8587,114.375,114.7766,61992.0
2022-10-26 10:10:00,125.76,126.03,125.55,125.97,64515.0,114.7766,115.023,114.5849,114.9683,64515.0
2022-10-26 10:15:00,125.97,126.34,125.91,126.25,78463.0,114.9683,115.3059,114.9135,115.2238,78463.0
2022-10-26 10:20:00,126.24,126.47,126.13,126.3,101842.0,115.2147,115.4246,115.1143,115.2694,101842.0
2022-10-26 10:25:00,126.3,126.57,126.29,126.41,50655.0,115.2694,115.5159,115.2603,115.3698,50655.0
2022-10-26 10:30:00,126.44,126.76,126.29,126.43,55237.0,115.3972,115.6893,115.2603,115.3881,55237.0
2022-10-26 10:35:00,126.44,126.88,126.34,126.83,73578.0,115.3972,115.7988,115.3059,115.7532,73578.0
2022-10-26 10:40:00,126.85,127.37,126.82,127.36,153560.0,115.7714,116.246,115.744,116.2369,153560.0
2022-10-26 10:45:00,127.37,127.49,127.3,127.4,48992.0,116.246,116.3555,116.1821,116.2734,48992.0
2022-10-26 10:50:00,127.39,127.69,127.24,127.53,85828.0,116.2642,116.538,116.1273,116.392,85828.0
2022-10-26 10:55:00,127.54,127.67,127.43,127.61,22243.0,116.4011,116.5198,116.3008,116.465,22243.0
2022-10-26 11:00:00,127.63,127.88,127.62,127.7,113343.0,116.4833,116.7114,116.4742,116.5472,113343.0
2022-10-26 11:05:00,127.69,127.88,127.6,127.71,39102.0,116.538,116.7114,116.4559,116.5563,39102.0
2022-10-26 11:10:00,127.76,127.97,127.74,127.95,38911.0,116.6019,116.7936,116.5837,116.7753,38911.0
2022-10-26 11:15:00,127.95,128.1,127.76,127.76,194262.0,116.7753,116.9122,116.6019,116.6019,194262.0
2022-10-26 11:20:00,127.77,127.87,127.47,127.67,287861.0,116.6111,116.7023,116.3373,116.5198,287861.0
2022-10-26 11:25:00,127.66,127.93,127.58,127.76,24991.0,116.5107,116.7571,116.4376,116.6019,24991.0
2022-10-26 11:30:00,127.78,128.02,127.7,127.78,34666.0,116.6202,116.8392,116.5472,116.6202,34666.0
2022-10-26 11:35:00,127.8,127.9,127.66,127.73,55018.0,116.6384,116.7297,116.5107,116.5745,55018.0
2022-10-26 11:40:00,127.74,128.0,127.65,127.92,39791.0,116.5837,116.821,116.5015,116.748,39791.0
2022-10-26 11:45:00,127.93,127.97,127.84,127.97,27221.0,116.7571,116.7936,116.6749,116.7936,27221.0
2022-10-26 11:50:00,127.97,128.08,127.8,127.96,25739.0,116.7936,116.894,116.6384,116.7845,25739.0
2022-10-26 11:55:00,127.95,128.0,127.75,127.84,40762.0,116.7753,116.821,116.5928,116.6749,40762.0
2022-10-26 12:00:00,127.81,127.87,127.74,127.77,34803.0,116.6476,116.7023,116.5837,116.6111,34803.0
2022-10-26 12:05:00,127.76,127.83,127.65,127.69,35303.0,116.6019,116.6658,116.5015,116.538,35303.0
2022-10-26 12:10:00,127.67,127.84,127.66,127.83,25724.0,116.5198,116.6749,116.5107,116.6658,25724.0
2022-10-26 12:15:00,127.83,127.97,127.71,127.89,22646.0,116.6658,116.7936,116.5563,116.7206,22646.0
2022-10-26 12:20:00,127.94,128.01,127.89,127.89,28581.0,116.7662,116.8301,116.7206,116.7206,28581.0
2022-10-26 12:25:00,127.9,127.96,127.7,127.81,25419.0,116.7297,116.7845,116.5472,116.6476,25419.0
2022-10-26 12:30:00,127.82,127.96,127.8,127.9,29174.0,116.6567,116.7845,116.6384,116.7297,29174.0
2022-10-26 12:35:00,127.92,128.13,127.92,128.08,38712.0,116.748,116.9396,116.748,116.894,38712.0
2022-10-26 12:40:00,128.1,128.19,128.02,128.02,19432.0,116.9122,116.9944,116.8392,116.8392,19432.0
2022-10-26 12:45:00,127.99,128.08,127.8,127.8,85724.0,116.8118,116.894,116.6384,116.6384,85724.0
2022-10-26 12:50:00,127.79,127.81,127.5,127.51,384710.0,116.6293,116.6476,116.3646,116.3738,384710.0
2022-10-26 12:55:00,127.49,127.69,127.31,127.44,28539.0,116.3555,116.538,116.1912,116.3099,28539.0
2022-10-26 13:00:00,127.4,127.43,126.98,127.25,66444.0,116.2734,116.3008,115.8901,116.1365,66444.0
2022-10-26 13:05:00,127.23,127.39,127.14,127.22,26692.0,116.1182,116.2642,116.0361,116.1091,26692.0
2022-10-26 13:10:00,127.21,127.44,127.11,127.4,86559.0,116.1,116.3099,116.0087,116.2734,86559.0
2022-10-26 13:15:00,127.44,127.44,127.17,127.26,32200.0,116.3099,116.3099,116.0635,116.1456,32200.0
2022-10-26 13:20:00,127.31,127.54,127.18,127.29,25934.0,116.1912,116.4011,116.0726,116.173,25934.0
2022-10-26 13:25:00,127.29,127.32,126.75,126.77,29250.0,116.173,116.2004,115.6801,115.6984,29250.0
2022-10-26 13:30:00,126.76,126.78,126.56,126.6,25787.0,115.6893,115.7075,115.5067,115.5432,25787.0
2022-10-26 13:35:00,126.59,126.88,126.59,126.84,36758.0,115.5341,115.7988,115.5341,115.7623,36758.0
2022-10-26 13:40:00,126.83,126.83,126.64,126.71,24295.0,115.7532,115.7532,115.5797,115.6436,24295.0
2022-10-26 13:45:00,126.7,126.72,126.52,126.62,22005.0,115.6345,115.6528,115.4702,115.5615,22005.0
2022-10-26 13:50:00,126.65,127.19,126.65,127.12,24455.0,115.5889,116.0817,115.5889,116.0178,24455.0
2022-10-26 13:55:00,127.14,127.17,126.97,127.04,18075.0,116.0361,116.0635,115.8809,115.9448,18075.0
2022-10-26 14:00:00,127.05,127.12,126.96,127.12,23174.0,115.9539,116.0178,115.8718,116.0178,23174.0
2022-10-26 14:05:00,127.14,127.25,127.13,127.22,44255.0,116.0361,116.1365,116.027,116.1091,44255.0
2022-10-26 14:10:00,127.19,127.51,127.19,127.49,26436.0,116.0817,116.3738,116.0817,116.3555,26436.0
2022-10-26 14:15:00,127.48,127.49,127.25,127.31,18052.0,116.3464,116.3555,116.1365,116.1912,18052.0
2022-10-26 14:20:00,127.32,127.33,127.06,127.11,93401.0,116.2004,116.2095,115.9631,116.0087,93401.0
2022-10-26 14:25:00,127.09,127.25,126.99,127.18,19709.0,115.9904,116.1365,115.8992,116.0726,19709.0
2022-10-26 14:30:00,127.21,127.32,127.11,127.25,16912.0,116.1,116.2004,116.0087,116.1365,16912.0
2022-10-26 14:35:00,127.25,127.35,127.19,127.21,20103.0,116.1365,116.2277,116.0817,116.1,20103.0
2022-10-26 14:40:00,127.22,127.22,126.86,126.9,20528.0,116.1091,116.1091,115.7805,115.817,20528.0
2022-10-26 14:45:00,126.91,127.07,126.75,126.84,35061.0,115.8262,115.9722,115.6801,115.7623,35061.0
2022-10-26 14:50:00,126.89,126.89,126.58,126.68,42846.0,115.8079,115.8079,115.525,115.6163,42846.0
2022-10-26 14:55:00,126.65,126.8,126.55,126.7,28193.0,115.5889,115.7258,115.4976,115.6345,28193.0
2022-10-26 15:00:00,126.71,126.75,126.44,126.52,23502.0,115.6436,115.6801,115.3972,115.4702,23502.0
2022-10-26 15:05:00,126.52,126.8,126.52,126.73,90660.0,115.4702,115.7258,115.4702,115.6619,90660.0
2022-10-26 15:10:00,126.74,126.82,126.64,126.79,52591.0,115.671,115.744,115.5797,115.7166,52591.0
2022-10-26 15:15:00,126.78,126.79,126.56,126.73,54153.0,115.7075,115.7166,115.5067,115.6619,54153.0
2022-10-26 15:20:00,126.72,126.77,126.48,126.54,99230.0,115.6528,115.6984,115.4337,115.4885,99230.0
2022-10-26 15:25:00,126.57,126.67,126.4,126.56,71297.0,115.5159,115.6071,115.3607,115.5067,71297.0
2022-10-26 15:30:00,126.57,126.8,126.5,126.6,95608.0,115.5159,115.7258,115.452,115.5432,95608.0
2022-10-26 15:35:00,126.59,126.65,126.49,126.6,83534.0,115.5341,115.5889,115.4428,115.5432,83534.0
2022-10-26 15:40:00,126.6,126.73,126.57,126.59,105271.0,115.5432,115.6619,115.5159,115.5341,105271.0
2022-10-26 15:45:00,126.58,126.73,126.45,126.48,98373.0,115.525,115.6619,115.4063,115.4337,98373.0
2022-10-26 15:50:00,126.48,126.57,126.29,126.45,99401.0,115.4337,115.5159,115.2603,115.4063,99401.0
2022-10-26 15:55:00,126.46,126.67,126.33,126.56,391120.0,115.4155,115.6071,115.2968,115.5067,391120.0
2022-10-27 09:30:00,127.7,129.42,127.7,129.18,265506.0,116.5472,118.117,116.5472,117.8979,265506.0
2022-10-27 09:35:00,129.15,129.45,128.87,129.17,140112.0,117.8705,118.1443,117.615,117.8888,140112.0
2022-10-27 09:40:00,129.23,129.31,128.74,128.97,118958.0,117.9435,118.0166,117.4963,117.7063,118958.0
2022-10-27 09:45:00,128.97,129.04,127.93,128.0,53071.0,117.7063,117.7701,116.7571,116.821,53071.0
2022-10-27 09:50:00,127.99,128.57,127.57,127.57,198812.0,116.8118,117.3412,116.4285,116.4285,198812.0
2022-10-27 09:55:00,127.46,128.0,127.2,127.87,43011.0,116.3281,116.821,116.0908,116.7023,43011.0
2022-10-27 10:00:00,127.78,128.43,127.75,128.38,32872.0,116.6202,117.2134,116.5928,117.1678,32872.0
2022-10-27 10:05:00,128.39,128.8,128.33,128.61,70958.0,117.1769,117.5511,117.1221,117.3777,70958.0
2022-10-27 10:10:00,128.58,129.04,128.44,128.89,168295.0,117.3503,117.7701,117.2225,117.6332,168295.0
2022-10-27 10:15:00,128.88,128.89,128.28,128.44,200508.0,117.6241,117.6332,117.0765,117.2225,200508.0
2022-10-27 10:20:00,128.45,128.52,128.11,128.4,157791.0,117.2317,117.2956,116.9214,117.186,157791.0
2022-10-27 10:25:00,128.38,128.87,128.37,128.65,89961.0,117.1678,117.615,117.1587,117.4142,89961.0
2022-10-27 10:30:00,128.68,128.98,128.5,128.91,156473.0,117.4416,117.7154,117.2773,117.6515,156473.0
2022-10-27 10:35:00,128.92,128.99,128.38,128.56,175842.0,117.6606,117.7245,117.1678,117.3321,175842.0
2022-10-27 10:40:00,128.58,128.83,128.39,128.71,77225.0,117.3503,117.5785,117.1769,117.469,77225.0
2022-10-27 10:45:00,128.73,129.02,128.69,128.9,217475.0,117.4872,117.7519,117.4507,117.6424,217475.0
2022-10-27 10:50:00,128.94,129.11,128.9,129.03,54132.0,117.6789,117.834,117.6424,117.761,54132.0
2022-10-27 10:55:00,129.03,129.2,128.81,128.81,50635.0,117.761,117.9162,117.5602,117.5602,50635.0
2022-10-27 11:00:00,128.83,129.1,128.73,128.86,83947.0,117.5785,117.8249,117.4872,117.6059,83947.0
2022-10-27 11:05:00,128.82,129.11,128.81,129.1,30739.0,117.5694,117.834,117.5602,117.8249,30739.0
2022-10-27 11:10:00,129.13,129.25,128.96,129.04,78666.0,117.8523,117.9618,117.6971,117.7701,78666.0
2022-10-27 11:15:00,129.03,129.1,128.69,128.84,37933.0,117.761,117.8249,117.4507,117.5876,37933.0
2022-10-27 11:20:00,128.8,129.08,128.62,129.08,33655.0,117.5511,117.8066,117.3868,117.8066,33655.0
2022-10-27 11:25:00,129.08,129.18,128.99,129.08,31653.0,117.8066,117.8979,117.7245,117.8066,31653.0
2022-10-27 11:30:00,129.08,129.08,128.71,128.8,29043.0,117.8066,117.8066,117.469,117.5511,29043.0
2022-10-27 11:35:00,128.81,128.91,128.28,128.33,27477.0,117.5602,117.6515,117.0765,117.1221,27477.0
2022-10-27 11:40:00,128.34,128.36,128.13,128.2,17475.0,117.1313,117.1495,116.9396,117.0035,17475.0
2022-10-27 11:45:00,128.17,128.2,127.64,127.68,36093.0,116.9761,117.0035,116.4924,116.5289,36093.0
2022-10-27 11:50:00,127.69,128.05,127.66,128.0,67461.0,116.538,116.8666,116.5107,116.821,67461.0
2022-10-27 11:55:00,128.0,128.19,127.96,128.09,50153.0,116.821,116.9944,116.7845,116.9031,50153.0
2022-10-27 12:00:00,128.09,128.55,128.0,128.51,31089.0,116.9031,117.3229,116.821,117.2864,31089.0
2022-10-27 12:05:00,128.46,128.81,128.42,128.65,12478.0,117.2408,117.5602,117.2043,117.4142,12478.0
2022-10-27 12:10:00,128.68,128.69,128.41,128.54,52616.0,117.4416,117.4507,117.1952,117.3138,52616.0
2022-10-27 12:15:00,128.54,128.64,128.34,128.39,31243.0,117.3138,117.4051,117.1313,117.1769,31243.0
2022-10-27 12:20:00,128.36,128.38,128.2,128.32,22882.0,117.1495,117.1678,117.0035,117.113,22882.0
2022-10-27 12:25:00,128.31,128.31,127.7,127.73,56412.0,117.1039,117.1039,116.5472,116.5745,56412.0
2022-10-27 12:30:00,127.72,128.07,127.71,128.05,94849.0,116.5654,116.8849,116.5563,116.8666,94849.0
2022-10-27 12:35:00,128.01,128.12,127.95,128.0,26521.0,116.8301,116.9305,116.7753,116.821,26521.0
2022-10-27 12:40:00,128.0,128.09,127.91,128.02,26645.0,116.821,116.9031,116.7388,116.8392,26645.0
2022-10-27 12:45:00,128.02,128.12,127.86,128.06,36787.0,116.8392,116.9305,116.6932,116.8757,36787.0
2022-10-27 12:50:00,128.08,128.59,128.06,128.58,49524.0,116.894,117.3594,116.8757,117.3503,49524.0
2022-10-27 12:55:00,128.59,128.73,128.49,128.68,39659.0,117.3594,117.4872,117.2682,117.4416,39659.0
2022-10-27 13:00:00,128.7,128.71,128.41,128.59,25453.0,117.4598,117.469,117.1952,117.3594,25453.0
2022-10-27 13:05:00,128.58,128.84,128.55,128.82,34567.0,117.3503,117.5876,117.3229,117.5694,34567.0
2022-10-27 13:10:00,128.83,128.83,128.59,128.68,13842.0,117.5785,117.5785,117.3594,117.4416,13842.0
2022-10-27 13:15:00,128.66,128.71,128.25,128.36,46922.0,117.4233,117.469,117.0491,117.1495,46922.0
2022-10-27 13:20:00,128.35,128.43,128.06,128.28,108070.0,117.1404,117.2134,116.8757,117.0765,108070.0
2022-10-27 13:25:00,128.29,128.44,128.23,128.36,24178.0,117.0856,117.2225,117.0309,117.1495,24178.0
2022-10-27 13:30:00,128.37,128.44,128.3,128.35,18140.0,117.1587,117.2225,117.0948,117.1404,18140.0
2022-10-27 13:35:00,128.36,128.46,128.22,128.22,24681.0,117.1495,117.2408,117.0218,117.0218,24681.0
2022-10-27 13:40:00,128.21,128.39,128.17,128.18,21808.0,117.0126,117.1769,116.9761,116.9852,21808.0
2022-10-27 13:45:00,128.19,128.38,128.14,128.35,117084.0,116.9944,117.1678,116.9487,117.1404,117084.0
2022-10-27 13:50:00,128.35,128.42,128.24,128.27,210098.0,117.1404,117.2043,117.04,117.0674,210098.0
2022-10-27 13:55:00,128.27,128.41,128.27,128.37,17189.0,117.0674,117.1952,117.0674,117.1587,17189.0
2022-10-27 14:00:00,128.35,128.4,128.23,128.31,25973.0,117.1404,117.186,117.0309,117.1039,25973.0
2022-10-27 14:05:00,128.28,128.32,128.08,128.15,20916.0,117.0765,117.113,116.894,116.9579,20916.0
2022-10-27 14:10:00,128.15,128.24,128.05,128.24,28976.0,116.9579,117.04,116.8666,117.04,28976.0
2022-10-27 14:15:00,128.25,128.58,128.25,128.55,23539.0,117.0491,117.3503,117.0491,117.3229,23539.0
2022-10-27 14:20:00,128.55,128.58,128.42,128.45,45954.0,117.3229,117.3503,117.2043,117.2317,45954.0
2022-10-27 14:25:00,128.44,128.44,128.0,128.01,26005.0,117.2225,117.2225,116.821,116.8301,26005.0
2022-10-27 14:30:00,128.0,128.04,127.84,128.0,37579.0,116.821,116.8575,116.6749,116.821,37579.0
2022-10-27 14:35:00,127.96,127.97,127.72,127.73,17186.0,116.7845,116.7936,116.5654,116.5745,17186.0
2022-10-27 14:40:00,127.72,127.74,127.49,127.57,23728.0,116.5654,116.5837,116.3555,116.4285,23728.0
2022-10-27 14:45:00,127.59,127.72,127.51,127.52,17356.0,116.4468,116.5654,116.3738,116.3829,17356.0
2022-10-27 14:50:00,127.53,127.54,127.24,127.44,38284.0,116.392,116.4011,116.1273,116.3099,38284.0
2022-10-27 14:55:00,127.43,127.46,127.16,127.19,31349.0,116.3008,116.3281,116.0543,116.0817,31349.0
2022-10-27 15:00:00,127.19,127.45,127.17,127.37,23218.0,116.0817,116.319,116.0635,116.246,23218.0
2022-10-27 15:05:00,127.38,127.38,127.03,127.04,53284.0,116.2551,116.2551,115.9357,115.9448,53284.0
2022-10-27 15:10:00,127.05,127.3,126.97,127.12,60749.0,115.9539,116.1821,115.8809,116.0178,60749.0
2022-10-27 15:15:00,127.14,127.36,127.04,127.36,33126.0,116.0361,116.2369,115.9448,116.2369,33126.0
2022-10-27 15:20:00,127.34,127.51,127.33,127.51,22742.0,116.2186,116.3738,116.2095,116.3738,22742.0
2022-10-27 15:25:00,127.52,127.58,127.27,127.55,46067.0,116.3829,116.4376,116.1547,116.4103,46067.0
2022-10-27 15:30:00,127.52,127.71,127.46,127.54,60518.0,116.3829,116.5563,116.3281,116.4011,60518.0
2022-10-27 15:35:00,127.53,127.54,127.23,127.24,38280.0,116.392,116.4011,116.1182,116.1273,38280.0
2022-10-27 15:40:00,127.23,127.39,127.14,127.21,55695.0,116.1182,116.2642,116.0361,116.1,55695.0
2022-10-27 15:45:00,127.21,127.21,126.65,126.69,84611.0,116.1,116.1,115.5889,115.6254,84611.0
2022-10-27 15:50:00,126.66,126.82,126.32,126.44,119315.0,115.598,115.744,115.2877,115.3972,119315.0
2022-10-27 15:55:00,126.45,126.85,126.24,126.81,378601.0,115.4063,115.7714,115.2147,115.7349,378601.0
2022-10-28 09:30:00,128.5,128.99,128.12,128.69,186617.0,117.2773,117.7245,116.9305,117.4507,186617.0
2022-10-28 09:35:00,128.74,128.83,127.47,127.9,62685.0,117.4963,117.5785,116.3373,116.7297,62685.0
2022-10-28 09:40:00,127.91,128.07,126.64,126.66,68839.0,116.7388,116.8849,115.5797,115.598,68839.0
2022-10-28 09:45:00,126.67,127.52,126.59,127.23,68883.0,115.6071,116.3829,115.5341,116.1182,68883.0
2022-10-28 09:50:00,127.23,127.92,126.94,127.91,82800.0,116.1182,116.748,115.8535,116.7388,82800.0
2022-10-28 09:55:00,127.96,127.99,126.8,126.85,51041.0,116.7845,116.8118,115.7258,115.7714,51041.0
2022-10-28 10:00:00,126.82,127.12,126.61,126.63,55619.0,115.744,116.0178,115.5524,115.5706,55619.0
2022-10-28 10:05:00,126.69,126.83,126.01,126.07,53207.0,115.6254,115.7532,115.0048,115.0595,53207.0
2022-10-28 10:10:00,126.03,126.21,125.64,126.11,54715.0,115.023,115.1873,114.6671,115.096,54715.0
2022-10-28 10:15:00,126.08,126.21,125.76,126.03,50818.0,115.0687,115.1873,114.7766,115.023,50818.0
2022-10-28 10:20:00,125.96,126.0,125.41,125.44,30693.0,114.9591,114.9956,114.4572,114.4845,30693.0
2022-10-28 10:25:00,125.43,126.27,125.42,126.24,72645.0,114.4754,115.2421,114.4663,115.2147,72645.0
2022-10-28 10:30:00,126.26,126.32,125.21,125.21,38075.0,115.2329,115.2877,114.2746,114.2746,38075.0
2022-10-28 10:35:00,125.2,125.28,124.19,124.28,80018.0,114.2655,114.3385,113.3437,113.4259,80018.0
2022-10-28 10:40:00,124.33,124.71,124.01,124.59,67196.0,113.4715,113.8183,113.1794,113.7088,67196.0
2022-10-28 10:45:00,124.62,125.13,124.51,125.13,45271.0,113.7362,114.2016,113.6358,114.2016,45271.0
2022-10-28 10:50:00,125.2,125.4,124.85,125.01,41587.0,114.2655,114.448,113.9461,114.0921,41587.0
2022-10-28 10:55:00,125.06,125.39,125.04,125.39,40171.0,114.1377,114.4389,114.1195,114.4389,40171.0
2022-10-28 11:00:00,125.4,125.47,124.85,124.92,80095.0,114.448,114.5119,113.9461,114.01,80095.0
2022-10-28 11:05:00,124.93,125.07,124.7,124.98,60689.0,114.0191,114.1469,113.8092,114.0647,60689.0
2022-10-28 11:10:00,124.94,125.36,124.9,124.95,52068.0,114.0282,114.4115,113.9917,114.0373,52068.0
2022-10-28 11:15:00,124.92,125.55,124.82,125.53,70423.0,114.01,114.5849,113.9187,114.5667,70423.0
2022-10-28 11:20:00,125.57,125.67,125.2,125.37,79932.0,114.6032,114.6945,114.2655,114.4207,79932.0
2022-10-28 11:25:00,125.39,125.43,125.09,125.29,35877.0,114.4389,114.4754,114.1651,114.3476,35877.0
2022-10-28 11:30:00,125.31,125.37,125.15,125.32,18071.0,114.3659,114.4207,114.2199,114.375,18071.0
2022-10-28 11:35:00,125.31,125.38,124.78,125.21,40948.0,114.3659,114.4298,113.8822,114.2746,40948.0
2022-10-28 11:40:00,125.2,125.23,124.94,125.03,20349.0,114.2655,114.2929,114.0282,114.1104,20349.0
2022-10-28 11:45:00,125.01,125.42,124.96,125.38,123994.0,114.0921,114.4663,114.0465,114.4298,123994.0
2022-10-28 11:50:00,125.39,125.56,125.33,125.39,42515.0,114.4389,114.5941,114.3842,114.4389,42515.0
2022-10-28 11:55:00,125.41,125.72,125.41,125.63,33632.0,114.4572,114.7401,114.4572,114.658,33632.0
2022-10-28 12:00:00,125.62,125.87,125.48,125.77,102043.0,114.6488,114.877,114.5211,114.7857,102043.0
2022-10-28 12:05:00,125.74,125.74,125.43,125.47,68788.0,114.7583,114.7583,114.4754,114.5119,68788.0
2022-10-28 12:10:00,125.49,126.02,125.46,126.02,85398.0,114.5302,115.0139,114.5028,115.0139,85398.0
2022-10-28 12:15:00,126.02,126.12,125.65,125.71,70135.0,115.0139,115.1052,114.6762,114.731,70135.0
2022-10-28 12:20:00,125.72,126.05,125.66,126.01,25056.0,114.7401,115.0413,114.6853,115.0048,25056.0
2022-10-28 12:25:00,125.99,126.31,125.96,126.31,28851.0,114.9865,115.2786,114.9591,115.2786,28851.0
2022-10-28 12:30:00,126.33,126.46,126.26,126.38,40636.0,115.2968,115.4155,115.2329,115.3425,40636.0
2022-10-28 12:35:00,126.37,126.39,126.12,126.27,46774.0,115.3333,115.3516,115.1052,115.2421,46774.0
2022-10-28 12:40:00,126.24,126.4,126.21,126.21,36452.0,115.2147,115.3607,115.1873,115.1873,36452.0
2022-10-28 12:45:00,126.17,126.36,126.06,126.35,28483.0,115.1508,115.3242,115.0504,115.3151,28483.0
2022-10-28 12:50:00,126.35,126.36,126.19,126.36,91859.0,115.3151,115.3242,115.169,115.3242,91859.0
2022-10-28 12:55:00,126.36,126.37,126.08,126.08,28909.0,115.3242,115.3333,115.0687,115.0687,28909.0
2022-10-28 13:00:00,126.12,126.26,126.06,126.21,20283.0,115.1052,115.2329,115.0504,115.1873,20283.0
2022-10-28 13:05:00,126.18,126.31,126.16,126.22,80624.0,115.1599,115.2786,115.1417,115.1964,80624.0
2022-10-28 13:10:00,126.18,126.32,126.14,126.27,52145.0,115.1599,115.2877,115.1234,115.2421,52145.0
2022-10-28 13:15:00,126.28,126.31,126.08,126.09,31511.0,115.2512,115.2786,115.0687,115.0778,31511.0
2022-10-28 13:20:00,126.07,126.16,125.98,126.05,110242.0,115.0595,115.1417,114.9774,115.0413,110242.0
2022-10-28 13:25:00,126.02,126.09,125.89,126.08,31039.0,115.0139,115.0778,114.8952,115.0687,31039.0
2022-10-28 13:30:00,126.08,126.1,125.88,126.05,30724.0,115.0687,115.0869,114.8861,115.0413,30724.0
2022-10-28 13:35:00,126.06,126.1,126.01,126.04,22414.0,115.0504,115.0869,115.0048,115.0321,22414.0
2022-10-28 13:40:00,126.02,126.05,125.88,125.93,38967.0,115.0139,115.0413,114.8861,114.9318,38967.0
2022-10-28 13:45:00,125.92,126.24,125.91,126.24,39333.0,114.9226,115.2147,114.9135,115.2147,39333.0
2022-10-28 13:50:00,126.23,126.54,126.23,126.51,36317.0,115.2056,115.4885,115.2056,115.4611,36317.0
2022-10-28 13:55:00,126.54,126.62,126.46,126.55,48256.0,115.4885,115.5615,115.4155,115.4976,48256.0
2022-10-28 14:00:00,126.55,126.69,126.55,126.65,34407.0,115.4976,115.6254,115.4976,115.5889,34407.0
2022-10-28 14:05:00,126.64,126.66,126.26,126.31,33932.0,115.5797,115.598,115.2329,115.2786,33932.0
2022-10-28 14:10:00,126.31,126.55,126.28,126.55,25490.0,115.2786,115.4976,115.2512,115.4976,25490.0
2022-10-28 14:15:00,126.54,126.74,126.52,126.7,29081.0,115.4885,115.671,115.4702,115.6345,29081.0
2022-10-28 14:20:00,126.72,126.72,126.56,126.57,35178.0,115.6528,115.6528,115.5067,115.5159,35178.0
2022-10-28 14:25:00,126.54,126.62,126.47,126.58,84166.0,115.4885,115.5615,115.4246,115.525,84166.0
2022-10-28 14:30:00,126.59,126.81,126.54,126.79,32275.0,115.5341,115.7349,115.4885,115.7166,32275.0
2022-10-28 14:35:00,126.79,126.86,126.76,126.82,29470.0,115.7166,115.7805,115.6893,115.744,29470.0
2022-10-28 14:40:00,126.81,126.87,126.69,126.85,35567.0,115.7349,115.7897,115.6254,115.7714,35567.0
2022-10-28 14:45:00,126.84,126.95,126.83,126.94,30474.0,115.7623,115.8627,115.7532,115.8535,30474.0
2022-10-28 14:50:00,126.92,127.06,126.91,127.0,40947.0,115.8353,115.9631,115.8262,115.9083,40947.0
2022-10-28 14:55:00,127.0,127.13,126.99,127.1,33375.0,115.9083,116.027,115.8992,115.9996,33375.0
2022-10-28 15:00:00,127.11,127.26,126.94,127.03,33150.0,116.0087,116.1456,115.8535,115.9357,33150.0
2022-10-28 15:05:00,127.05,127.15,126.93,126.96,35966.0,115.9539,116.0452,115.8444,115.8718,35966.0
2022-10-28 15:10:00,126.96,127.07,126.95,127.0,33121.0,115.8718,115.9722,115.8627,115.9083,33121.0
2022-10-28 15:15:00,126.98,127.02,126.75,126.8,89282.0,115.8901,115.9266,115.6801,115.7258,89282.0
2022-10-28 15:20:00,126.81,126.82,126.72,126.77,59444.0,115.7349,115.744,115.6528,115.6984,59444.0
2022-10-28 15:25:00,126.77,126.87,126.72,126.76,43435.0,115.6984,115.7897,115.6528,115.6893,43435.0
2022-10-28 15:30:00,126.74,126.84,126.67,126.79,53726.0,115.671,115.7623,115.6071,115.7166,53726.0
2022-10-28 15:35:00,126.78,126.85,126.7,126.79,47039.0,115.7075,115.7714,115.6345,115.7166,47039.0
2022-10-28 15:40:00,126.77,126.94,126.76,126.9,70091.0,115.6984,115.8535,115.6893,115.817,70091.0
2022-10-28 15:45:00,126.89,127.02,126.85,126.85,102388.0,115.8079,115.9266,115.7714,115.7714,102388.0
2022-10-28 15:50:00,126.89,127.01,126.83,126.9,120380.0,115.8079,115.9174,115.7532,115.817,120380.0
2022-10-28 15:55:00,126.89,127.25,126.89,127.11,352756.0,115.8079,116.1365,115.8079,116.0087,352756.0
2022-10-31 09:30:00,125.58,127.47,125.57,127.02,159210.0,114.6123,116.3373,114.6032,115.9266,159210.0
2022-10-31 09:35:00,127.1,127.18,126.45,126.94,65716.0,115.9996,116.0726,115.4063,115.8535,65716.0
2022-10-31 09:40:00,126.98,127.93,126.96,127.81,76061.0,115.8901,116.7571,115.8718,116.6476,76061.0
2022-10-31 09:45:00,127.83,128.3,127.67,127.99,55633.0,116.6658,117.0948,116.5198,116.8118,55633.0
2022-10-31 09:50:00,128.0,128.65,127.94,128.65,73049.0,116.821,117.4142,116.7662,117.4142,73049.0
2022-10-31 09:55:00,128.69,128.87,128.12,128.16,44933.0,117.4507,117.615,116.9305,116.967,44933.0
2022-10-31 10:00:00,128.14,128.85,128.14,128.69,60877.0,116.9487,117.5967,116.9487,117.4507,60877.0
2022-10-31 10:05:00,128.67,128.73,128.42,128.61,38097.0,117.4325,117.4872,117.2043,117.3777,38097.0
2022-10-31 10:10:00,128.62,128.87,128.39,128.76,58256.0,117.3868,117.615,117.1769,117.5146,58256.0
2022-10-31 10:15:00,128.77,129.41,128.63,128.99,76298.0,117.5237,118.1078,117.3959,117.7245,76298.0
2022-10-31 10:20:00,128.97,129.34,128.9,129.09,53317.0,117.7063,118.0439,117.6424,117.8158,53317.0
2022-10-31 10:25:00,129.12,129.22,128.88,129.06,35772.0,117.8432,117.9344,117.6241,117.7884,35772.0
2022-10-31 10:30:00,129.08,129.43,129.06,129.1,37122.0,117.8066,118.1261,117.7884,117.8249,37122.0
2022-10-31 10:35:00,129.1,129.38,128.96,129.35,28044.0,117.8249,118.0804,117.6971,118.0531,28044.0
2022-10-31 10:40:00,129.32,129.95,129.32,129.9,53701.0,118.0257,118.6007,118.0257,118.555,53701.0
2022-10-31 10:45:00,129.88,129.98,129.62,129.7,31637.0,118.5368,118.628,118.2995,118.3725,31637.0
2022-10-31 10:50:00,129.72,129.99,129.72,129.8,40544.0,118.3908,118.6372,118.3908,118.4638,40544.0
2022-10-31 10:55:00,129.78,129.88,129.43,129.63,50933.0,118.4455,118.5368,118.1261,118.3086,50933.0
2022-10-31 11:00:00,129.61,129.66,129.23,129.29,36730.0,118.2904,118.336,117.9435,117.9983,36730.0
2022-10-31 11:05:00,129.24,129.6,129.23,129.53,26330.0,117.9527,118.2812,117.9435,118.2173,26330.0
2022-10-31 11:10:00,129.5,129.6,129.04,129.26,38244.0,118.19,118.2812,117.7701,117.9709,38244.0
2022-10-31 11:15:00,129.24,129.26,129.0,129.03,28775.0,117.9527,117.9709,117.7336,117.761,28775.0
2022-10-31 11:20:00,129.04,129.41,128.92,129.39,34849.0,117.7701,118.1078,117.6606,118.0896,34849.0
2022-10-31 11:25:00,129.39,129.49,129.12,129.13,38296.0,118.0896,118.1808,117.8432,117.8523,38296.0
2022-10-31 11:30:00,129.13,129.13,128.81,128.81,43994.0,117.8523,117.8523,117.5602,117.5602,43994.0
2022-10-31 11:35:00,128.78,128.87,128.55,128.6,39100.0,117.5328,117.615,117.3229,117.3686,39100.0
2022-10-31 11:40:00,128.62,128.93,128.57,128.88,43394.0,117.3868,117.6697,117.3412,117.6241,43394.0
2022-10-31 11:45:00,128.89,129.07,128.84,129.05,54112.0,117.6332,117.7975,117.5876,117.7793,54112.0
2022-10-31 11:50:00,129.0,129.02,128.8,128.82,26325.0,117.7336,117.7519,117.5511,117.5694,26325.0
2022-10-31 11:55:00,128.81,128.88,127.62,128.0,80154.0,117.5602,117.6241,116.4742,116.821,80154.0
2022-10-31 12:00:00,128.02,128.17,127.32,127.73,85451.0,116.8392,116.9761,116.2004,116.5745,85451.0
2022-10-31 12:05:00,127.72,127.73,126.75,126.78,56018.0,116.5654,116.5745,115.6801,115.7075,56018.0
2022-10-31 12:10:00,126.82,127.15,126.79,127.08,44633.0,115.744,116.0452,115.7166,115.9813,44633.0
2022-10-31 12:15:00,127.1,127.42,126.93,127.14,44559.0,115.9996,116.2916,115.8444,116.0361,44559.0
2022-10-31 12:20:00,127.14,127.15,126.59,126.66,27224.0,116.0361,116.0452,115.5341,115.598,27224.0
2022-10-31 12:25:00,126.67,126.99,126.57,126.87,29550.0,115.6071,115.8992,115.5159,115.7897,29550.0
2022-10-31 12:30:00,126.87,126.87,126.31,126.39,40977.0,115.7897,115.7897,115.2786,115.3516,40977.0
2022-10-31 12:35:00,126.41,126.52,126.23,126.3,33859.0,115.3698,115.4702,115.2056,115.2694,33859.0
2022-10-31 12:40:00,126.3,126.49,126.25,126.48,14126.0,115.2694,115.4428,115.2238,115.4337,14126.0
2022-10-31 12:45:00,126.49,126.53,126.29,126.48,39133.0,115.4428,115.4794,115.2603,115.4337,39133.0
2022-10-31 12:50:00,126.49,126.75,126.43,126.68,26227.0,115.4428,115.6801,115.3881,115.6163,26227.0
2022-10-31 12:55:00,126.67,126.9,126.51,126.68,26600.0,115.6071,115.817,115.4611,115.6163,26600.0
2022-10-31 13:00:00,126.68,127.1,126.68,126.94,35776.0,115.6163,115.9996,115.6163,115.8535,35776.0
2022-10-31 13:05:00,126.96,127.24,126.75,127.18,35046.0,115.8718,116.1273,115.6801,116.0726,35046.0
2022-10-31 13:10:00,127.2,127.26,127.0,127.1,19621.0,116.0908,116.1456,115.9083,115.9996,19621.0
2022-10-31 13:15:00,127.05,127.08,126.87,127.06,16482.0,115.9539,115.9813,115.7897,115.9631,16482.0
2022-10-31 13:20:00,127.04,127.11,126.95,126.95,15448.0,115.9448,116.0087,115.8627,115.8627,15448.0
2022-10-31 13:25:00,126.9,127.18,126.9,127.1,27665.0,115.817,116.0726,115.817,115.9996,27665.0
2022-10-31 13:30:00,127.1,127.2,126.89,127.14,18587.0,115.9996,116.0908,115.8079,116.0361,18587.0
2022-10-31 13:35:00,127.14,127.48,127.12,127.3,19179.0,116.0361,116.3464,116.0178,116.1821,19179.0
2022-10-31 13:40:00,127.31,127.49,127.21,127.49,15675.0,116.1912,116.3555,116.1,116.3555,15675.0
2022-10-31 13:45:00,127.47,127.56,127.3,127.43,13869.0,116.3373,116.4194,116.1821,116.3008,13869.0
2022-10-31 13:50:00,127.45,127.51,127.22,127.34,16546.0,116.319,116.3738,116.1091,116.2186,16546.0
2022-10-31 13:55:00,127.32,127.44,127.24,127.44,19073.0,116.2004,116.3099,116.1273,116.3099,19073.0
2022-10-31 14:00:00,127.44,127.56,127.41,127.56,21534.0,116.3099,116.4194,116.2825,116.4194,21534.0
2022-10-31 14:05:00,127.54,127.62,127.33,127.39,20426.0,116.4011,116.4742,116.2095,116.2642,20426.0
2022-10-31 14:10:00,127.4,127.5,127.32,127.4,18023.0,116.2734,116.3646,116.2004,116.2734,18023.0
2022-10-31 14:15:00,127.42,127.79,127.38,127.79,28606.0,116.2916,116.6293,116.2551,116.6293,28606.0
2022-10-31 14:20:00,127.8,128.01,127.75,127.93,35123.0,116.6384,116.8301,116.5928,116.7571,35123.0
2022-10-31 14:25:00,127.92,128.17,127.92,127.94,24222.0,116.748,116.9761,116.748,116.7662,24222.0
2022-10-31 14:30:00,127.93,127.95,127.84,127.86,21950.0,116.7571,116.7753,116.6749,116.6932,21950.0
2022-10-31 14:35:00,127.84,128.02,127.82,128.01,20141.0,116.6749,116.8392,116.6567,116.8301,20141.0
2022-10-31 14:40:00,128.0,128.13,127.94,127.98,24583.0,116.821,116.9396,116.7662,116.8027,24583.0
2022-10-31 14:45:00,127.98,128.13,127.84,127.9,30134.0,116.8027,116.9396,116.6749,116.7297,30134.0
2022-10-31 14:50:00,127.9,127.91,127.73,127.82,33437.0,116.7297,116.7388,116.5745,116.6567,33437.0
2022-10-31 14:55:00,127.81,128.01,127.66,127.8,27828.0,116.6476,116.8301,116.5107,116.6384,27828.0
2022-10-31 15:00:00,127.78,127.83,127.54,127.58,24171.0,116.6202,116.6658,116.4011,116.4376,24171.0
2022-10-31 15:05:00,127.54,127.73,127.43,127.47,26571.0,116.4011,116.5745,116.3008,116.3373,26571.0
2022-10-31 15:10:00,127.51,127.62,127.46,127.52,27640.0,116.3738,116.4742,116.3281,116.3829,27640.0
2022-10-31 15:15:00,127.53,127.6,127.38,127.53,29741.0,116.392,116.4559,116.2551,116.392,29741.0
2022-10-31 15:20:00,127.54,127.65,127.41,127.49,47394.0,116.4011,116.5015,116.2825,116.3555,47394.0
2022-10-31 15:25:00,127.47,127.63,127.39,127.51,35976.0,116.3373,116.4833,116.2642,116.3738,35976.0
2022-10-31 15:30:00,127.5,127.63,127.39,127.59,38739.0,116.3646,116.4833,116.2642,116.4468,38739.0
2022-10-31 15:35:00,127.58,127.61,127.42,127.46,40556.0,116.4376,116.465,116.2916,116.3281,40556.0
2022-10-31 15:40:00,127.45,127.61,127.43,127.56,54639.0,116.319,116.465,116.3008,116.4194,54639.0
2022-10-31 15:45:00,127.53,127.56,127.31,127.32,77651.0,116.392,116.4194,116.1912,116.2004,77651.0
2022-10-31 15:50:00,127.3,127.3,126.74,126.76,119547.0,116.1821,116.1821,115.671,115.6893,119547.0
2022-10-31 15:55:00,126.77,126.86,125.86,126.15,783290.0,115.6984,115.7805,114.8679,115.1325,783290.0
2022-11-01 09:30:00,128.74,128.96,128.08,128.43,180353.0,117.4963,117.6971,116.894,117.2134,180353.0
2022-11-01 09:35:00,128.4,129.09,128.22,129.07,103250.0,117.186,117.8158,117.0218,117.7975,103250.0
2022-11-01 09:40:00,129.06,129.32,128.65,128.74,60257.0,117.7884,118.0257,117.4142,117.4963,60257.0
2022-11-01 09:45:00,128.71,128.71,128.17,128.38,64176.0,117.469,117.469,116.9761,117.1678,64176.0
2022-11-01 09:50:00,128.36,128.44,128.02,128.33,73523.0,117.1495,117.2225,116.8392,117.1221,73523.0
2022-11-01 09:55:00,128.35,128.39,128.2,128.31,66077.0,117.1404,117.1769,117.0035,117.1039,66077.0
2022-11-01 10:00:00,128.37,128.4,127.6,127.79,81475.0,117.1587,117.186,116.4559,116.6293,81475.0
2022-11-01 10:05:00,127.82,128.01,127.68,127.81,26469.0,116.6567,116.8301,116.5289,116.6476,26469.0
2022-11-01 10:10:00,127.75,128.05,127.67,127.71,35563.0,116.5928,116.8666,116.5198,116.5563,35563.0
2022-11-01 10:15:00,127.7,127.89,127.61,127.75,37218.0,116.5472,116.7206,116.465,116.5928,37218.0
2022-11-01 10:20:00,127.73,128.24,127.62,128.08,56402.0,116.5745,117.04,116.4742,116.894,56402.0
2022-11-01 10:25:00,128.13,128.14,127.94,127.99,29533.0,116.9396,116.9487,116.7662,116.8118,29533.0
2022-11-01 10:30:00,128.0,128.17,127.86,128.09,33471.0,116.821,116.9761,116.6932,116.9031,33471.0
2022-11-01 10:35:00,128.1,128.25,127.65,127.68,40981.0,116.9122,117.0491,116.5015,116.5289,40981.0
2022-11-01 10:40:00,127.67,127.67,127.32,127.41,58570.0,116.5198,116.5198,116.2004,116.2825,58570.0
2022-11-01 10:45:00,127.44,127.66,127.17,127.51,28306.0,116.3099,116.5107,116.0635,116.3738,28306.0
2022-11-01 10:50:00,127.54,127.67,127.19,127.24,28600.0,116.4011,116.5198,116.0817,116.1273,28600.0
2022-11-01 10:55:00,127.27,127.28,126.88,126.92,34592.0,116.1547,116.1639,115.7988,115.8353,34592.0
2022-11-01 11:00:00,126.93,127.15,126.9,127.05,33658.0,115.8444,116.0452,115.817,115.9539,33658.0
2022-11-01 11:05:00,127.03,127.25,127.0,127.21,29221.0,115.9357,116.1365,115.9083,116.1,29221.0
2022-11-01 11:10:00,127.22,127.61,127.18,127.55,32403.0,116.1091,116.465,116.0726,116.4103,32403.0
2022-11-01 11:15:00,127.54,127.76,127.44,127.65,33972.0,116.4011,116.6019,116.3099,116.5015,33972.0
2022-11-01 11:20:00,127.63,127.98,127.61,127.91,22455.0,116.4833,116.8027,116.465,116.7388,22455.0
2022-11-01 11:25:00,127.9,128.31,127.86,128.26,39235.0,116.7297,117.1039,116.6932,117.0583,39235.0
2022-11-01 11:30:00,128.3,128.48,128.07,128.24,23196.0,117.0948,117.259,116.8849,117.04,23196.0
2022-11-01 11:35:00,128.24,128.35,127.9,127.91,32561.0,117.04,117.1404,116.7297,116.7388,32561.0
2022-11-01 11:40:00,127.93,128.24,127.92,127.98,22969.0,116.7571,117.04,116.748,116.8027,22969.0
2022-11-01 11:45:00,127.98,128.34,127.86,128.3,51566.0,116.8027,117.1313,116.6932,117.0948,51566.0
2022-11-01 11:50:00,128.29,128.41,128.13,128.22,31244.0,117.0856,117.1952,116.9396,117.0218,31244.0
2022-11-01 11:55:00,128.24,128.27,128.04,128.15,24544.0,117.04,117.0674,116.8575,116.9579,24544.0
2022-11-01 12:00:00,128.15,128.44,128.1,128.4,24549.0,116.9579,117.2225,116.9122,117.186,24549.0
2022-11-01 12:05:00,128.42,128.77,128.39,128.43,40374.0,117.2043,117.5237,117.1769,117.2134,40374.0
2022-11-01 12:10:00,128.47,128.71,128.2,128.69,33173.0,117.2499,117.469,117.0035,117.4507,33173.0
2022-11-01 12:15:00,128.71,128.71,128.22,128.37,23380.0,117.469,117.469,117.0218,117.1587,23380.0
2022-11-01 12:20:00,128.38,128.7,128.35,128.55,25837.0,117.1678,117.4598,117.1404,117.3229,25837.0
2022-11-01 12:25:00,128.56,128.62,128.13,128.18,39680.0,117.3321,117.3868,116.9396,116.9852,39680.0
2022-11-01 12:30:00,128.17,128.44,128.13,128.44,34528.0,116.9761,117.2225,116.9396,117.2225,34528.0
2022-11-01 12:35:00,128.44,128.47,128.22,128.46,35528.0,117.2225,117.2499,117.0218,117.2408,35528.0
2022-11-01 12:40:00,128.44,128.46,128.17,128.21,38092.0,117.2225,117.2408,116.9761,117.0126,38092.0
2022-11-01 12:45:00,128.21,128.33,128.12,128.19,45971.0,117.0126,117.1221,116.9305,116.9944,45971.0
2022-11-01 12:50:00,128.2,128.22,127.9,128.0,24771.0,117.0035,117.0218,116.7297,116.821,24771.0
2022-11-01 12:55:00,127.99,128.14,127.81,128.06,66662.0,116.8118,116.9487,116.6476,116.8757,66662.0
2022-11-01 13:00:00,128.05,128.08,127.76,127.82,22844.0,116.8666,116.894,116.6019,116.6567,22844.0
2022-11-01 13:05:00,127.87,127.94,127.72,127.73,19231.0,116.7023,116.7662,116.5654,116.5745,19231.0
2022-11-01 13:10:00,127.73,128.1,127.67,128.06,25547.0,116.5745,116.9122,116.5198,116.8757,25547.0
2022-11-01 13:15:00,128.06,128.33,128.05,128.21,32926.0,116.8757,117.1221,116.8666,117.0126,32926.0
2022-11-01 13:20:00,128.23,128.3,128.19,128.24,20087.0,117.0309,117.0948,116.9944,117.04,20087.0
2022-11-01 13:25:00,128.22,128.26,127.99,128.0,19472.0,117.0218,117.0583,116.8118,116.821,19472.0
2022-11-01 13:30:00,128.0,128.0,127.8,127.81,21661.0,116.821,116.821,116.6384,116.6476,21661.0
2022-11-01 13:35:00,127.8,127.91,127.74,127.75,31378.0,116.6384,116.7388,116.5837,116.5928,31378.0
2022-11-01 13:40:00,127.74,127.83,127.73,127.82,24003.0,116.5837,116.6658,116.5745,116.6567,24003.0
2022-11-01 13:45:00,127.79,127.92,127.67,127.68,25852.0,116.6293,116.748,116.5198,116.5289,25852.0
2022-11-01 13:50:00,127.7,127.79,127.65,127.77,25474.0,116.5472,116.6293,116.5015,116.6111,25474.0
2022-11-01 13:55:00,127.78,127.89,127.62,127.82,59721.0,116.6202,116.7206,116.4742,116.6567,59721.0
2022-11-01 14:00:00,127.82,127.95,127.77,127.8,36334.0,116.6567,116.7753,116.6111,116.6384,36334.0
2022-11-01 14:05:00,127.79,127.79,127.63,127.7,36774.0,116.6293,116.6293,116.4833,116.5472,36774.0
2022-11-01 14:10:00,127.67,127.67,127.37,127.45,46969.0,116.5198,116.5198,116.246,116.319,46969.0
2022-11-01 14:15:00,127.46,127.56,127.27,127.28,74349.0,116.3281,116.4194,116.1547,116.1639,74349.0
2022-11-01 14:20:00,127.28,127.33,127.12,127.25,54049.0,116.1639,116.2095,116.0178,116.1365,54049.0
2022-11-01 14:25:00,127.24,127.43,127.2,127.4,43384.0,116.1273,116.3008,116.0908,116.2734,43384.0
2022-11-01 14:30:00,127.38,127.57,127.31,127.37,41983.0,116.2551,116.4285,116.1912,116.246,41983.0
2022-11-01 14:35:00,127.36,127.68,127.34,127.53,47780.0,116.2369,116.5289,116.2186,116.392,47780.0
2022-11-01 14:40:00,127.53,127.59,127.28,127.32,30484.0,116.392,116.4468,116.1639,116.2004,30484.0
2022-11-01 14:45:00,127.32,127.38,127.18,127.27,27344.0,116.2004,116.2551,116.0726,116.1547,27344.0
2022-11-01 14:50:00,127.26,127.74,127.2,127.65,23608.0,116.1456,116.5837,116.0908,116.5015,23608.0
2022-11-01 14:55:00,127.63,128.0,127.62,127.97,31066.0,116.4833,116.821,116.4742,116.7936,31066.0
2022-11-01 15:00:00,127.97,128.12,127.88,128.09,32888.0,116.7936,116.9305,116.7114,116.9031,32888.0
2022-11-01 15:05:00,128.09,128.13,127.98,128.08,32916.0,116.9031,116.9396,116.8027,116.894,32916.0
2022-11-01 15:10:00,128.08,128.09,127.8,127.88,40258.0,116.894,116.9031,116.6384,116.7114,40258.0
2022-11-01 15:15:00,127.88,127.94,127.78,127.91,48708.0,116.7114,116.7662,116.6202,116.7388,48708.0
2022-11-01 15:20:00,127.92,127.94,127.75,127.76,45486.0,116.748,116.7662,116.5928,116.6019,45486.0
2022-11-01 15:25:00,127.77,127.78,127.65,127.68,38761.0,116.6111,116.6202,116.5015,116.5289,38761.0
2022-11-01 15:30:00,127.7,127.72,127.56,127.6,49883.0,116.5472,116.5654,116.4194,116.4559,49883.0
2022-11-01 15:35:00,127.61,127.78,127.49,127.5,62808.0,116.465,116.6202,116.3555,116.3646,62808.0
2022-11-01 15:40:00,127.49,127.66,127.47,127.55,69389.0,116.3555,116.5107,116.3373,116.4103,69389.0
2022-11-01 15:45:00,127.53,127.76,127.47,127.75,85195.0,116.392,116.6019,116.3373,116.5928,85195.0
2022-11-01 15:50:00,127.75,127.89,127.72,127.85,132904.0,116.5928,116.7206,116.5654,116.6841,132904.0
2022-11-01 15:55:00,127.86,127.86,127.69,127.78,294202.0,116.6932,116.6932,116.538,116.6202,294202.0
2022-11-02 09:30:00,127.08,127.76,126.44,127.75,130900.0,115.9813,116.6019,115.3972,116.5928,130900.0
2022-11-02 09:35:00,127.75,129.28,127.71,128.99,297292.0,116.5928,117.9892,116.5563,117.7245,297292.0
2022-11-02 09:40:00,129.03,129.43,128.6,128.64,140296.0,117.761,118.1261,117.3686,117.4051,140296.0
2022-11-02 09:45:00,128.54,128.82,127.92,127.97,101879.0,117.3138,117.5694,116.748,116.7936,101879.0
2022-11-02 09:50:00,127.9,128.09,127.61,127.84,166938.0,116.7297,116.9031,116.465,116.6749,166938.0
2022-11-02 09:55:00,127.87,127.87,126.62,126.65,99694.0,116.7023,116.7023,115.5615,115.5889,99694.0
2022-11-02 10:00:00,126.65,126.95,126.29,126.36,123104.0,115.5889,115.8627,115.2603,115.3242,123104.0
2022-11-02 10:05:00,126.4,126.56,125.79,125.87,41050.0,115.3607,115.5067,114.804,114.877,41050.0
2022-11-02 10:10:00,125.88,126.36,125.87,126.2,43569.0,114.8861,115.3242,114.877,115.1782,43569.0
2022-11-02 10:15:00,126.21,126.42,126.03,126.19,55905.0,115.1873,115.379,115.023,115.169,55905.0
2022-11-02 10:20:00,126.21,126.96,126.19,126.79,23129.0,115.1873,115.8718,115.169,115.7166,23129.0
2022-11-02 10:25:00,126.84,126.95,126.27,126.32,32527.0,115.7623,115.8627,115.2421,115.2877,32527.0
2022-11-02 10:30:00,126.31,126.93,126.27,126.93,32123.0,115.2786,115.8444,115.2421,115.8444,32123.0
2022-11-02 10:35:00,126.92,126.94,126.33,126.45,45195.0,115.8353,115.8535,115.2968,115.4063,45195.0
2022-11-02 10:40:00,126.47,126.87,126.42,126.85,28200.0,115.4246,115.7897,115.379,115.7714,28200.0
2022-11-02 10:45:00,126.86,127.24,126.85,127.01,31871.0,115.7805,116.1273,115.7714,115.9174,31871.0
2022-11-02 10:50:00,126.99,127.25,126.94,127.23,24927.0,115.8992,116.1365,115.8535,116.1182,24927.0
2022-11-02 10:55:00,127.25,127.51,127.22,127.43,25991.0,116.1365,116.3738,116.1091,116.3008,25991.0
2022-11-02 11:00:00,127.47,127.74,127.44,127.74,19457.0,116.3373,116.5837,116.3099,116.5837,19457.0
2022-11-02 11:05:00,127.75,127.77,127.49,127.61,17615.0,116.5928,116.6111,116.3555,116.465,17615.0
2022-11-02 11:10:00,127.61,128.15,127.6,128.13,27085.0,116.465,116.9579,116.4559,116.9396,27085.0
2022-11-02 11:15:00,128.14,128.51,128.07,128.4,41466.0,116.9487,117.2864,116.8849,117.186,41466.0
2022-11-02 11:20:00,128.36,128.67,128.34,128.67,25140.0,117.1495,117.4325,117.1313,117.4325,25140.0
2022-11-02 11:25:00,128.71,128.82,128.61,128.66,29000.0,117.469,117.5694,117.3777,117.4233,29000.0
2022-11-02 11:30:00,128.71,128.85,128.62,128.85,29537.0,117.469,117.5967,117.3868,117.5967,29537.0
2022-11-02 11:35:00,128.86,129.21,128.83,129.15,33892.0,117.6059,117.9253,117.5785,117.8705,33892.0
2022-11-02 11:40:00,129.13,129.23,128.87,128.97,32567.0,117.8523,117.9435,117.615,117.7063,32567.0
2022-11-02 11:45:00,128.97,129.14,128.87,128.93,18488.0,117.7063,117.8614,117.615,117.6697,18488.0
2022-11-02 11:50:00,128.93,129.04,128.82,128.89,19463.0,117.6697,117.7701,117.5694,117.6332,19463.0
2022-11-02 11:55:00,128.88,129.22,128.84,129.12,28961.0,117.6241,117.9344,117.5876,117.8432,28961.0
2022-11-02 12:00:00,129.15,129.23,129.05,129.07,18279.0,117.8705,117.9435,117.7793,117.7975,18279.0
2022-11-02 12:05:00,129.07,129.17,128.8,128.82,15857.0,117.7975,117.8888,117.5511,117.5694,15857.0
2022-11-02 12:10:00,128.82,128.82,128.34,128.34,22176.0,117.5694,117.5694,117.1313,117.1313,22176.0
2022-11-02 12:15:00,128.36,128.47,128.18,128.33,25232.0,117.1495,117.2499,116.9852,117.1221,25232.0
2022-11-02 12:20:00,128.31,128.36,128.11,128.18,22662.0,117.1039,117.1495,116.9214,116.9852,22662.0
2022-11-02 12:25:00,128.19,128.42,128.19,128.39,19384.0,116.9944,117.2043,116.9944,117.1769,19384.0
2022-11-02 12:30:00,128.39,128.6,128.39,128.47,25508.0,117.1769,117.3686,117.1769,117.2499,25508.0
2022-11-02 12:35:00,128.48,128.52,128.18,128.25,32592.0,117.259,117.2956,116.9852,117.0491,32592.0
2022-11-02 12:40:00,128.27,128.39,128.18,128.37,19082.0,117.0674,117.1769,116.9852,117.1587,19082.0
2022-11-02 12:45:00,128.37,128.4,128.19,128.3,15979.0,117.1587,117.186,116.9944,117.0948,15979.0
2022-11-02 12:50:00,128.28,128.47,128.2,128.43,23506.0,117.0765,117.2499,117.0035,117.2134,23506.0
2022-11-02 12:55:00,128.43,128.64,128.31,128.52,35448.0,117.2134,117.4051,117.1039,117.2956,35448.0
2022-11-02 13:00:00,128.53,128.76,128.48,128.58,16892.0,117.3047,117.5146,117.259,117.3503,16892.0
2022-11-02 13:05:00,128.55,128.63,128.27,128.38,23777.0,117.3229,117.3959,117.0674,117.1678,23777.0
2022-11-02 13:10:00,128.36,128.53,128.35,128.43,23116.0,117.1495,117.3047,117.1404,117.2134,23116.0
2022-11-02 13:15:00,128.42,128.49,128.29,128.44,22641.0,117.2043,117.2682,117.0856,117.2225,22641.0
2022-11-02 13:20:00,128.45,128.49,128.1,128.14,36977.0,117.2317,117.2682,116.9122,116.9487,36977.0
2022-11-02 13:25:00,128.08,128.08,127.83,127.86,41520.0,116.894,116.894,116.6658,116.6932,41520.0
2022-11-02 13:30:00,127.86,128.2,127.83,128.13,36670.0,116.6932,117.0035,116.6658,116.9396,36670.0
2022-11-02 13:35:00,128.09,128.18,127.96,127.98,29904.0,116.9031,116.9852,116.7845,116.8027,29904.0
2022-11-02 13:40:00,127.99,128.13,127.9,128.13,23933.0,116.8118,116.9396,116.7297,116.9396,23933.0
2022-11-02 13:45:00,128.16,128.72,128.16,128.72,33041.0,116.967,117.4781,116.967,117.4781,33041.0
2022-11-02 13:50:00,128.74,128.78,128.61,128.69,50738.0,117.4963,117.5328,117.3777,117.4507,50738.0
2022-11-02 13:55:00,128.68,128.7,128.42,128.47,36301.0,117.4416,117.4598,117.2043,117.2499,36301.0
2022-11-02 14:00:00,128.52,129.65,128.25,129.44,157462.0,117.2956,118.3269,117.0491,118.1352,157462.0
2022-11-02 14:05:00,129.47,129.8,129.28,129.62,131366.0,118.1626,118.4638,117.9892,118.2995,131366.0
2022-11-02 14:10:00,129.6,129.74,129.24,129.24,75119.0,118.2812,118.409,117.9527,117.9527,75119.0
2022-11-02 14:15:00,129.27,129.34,128.6,128.83,82528.0,117.9801,118.0439,117.3686,117.5785,82528.0
2022-11-02 14:20:00,128.79,128.92,128.58,128.64,53302.0,117.542,117.6606,117.3503,117.4051,53302.0
2022-11-02 14:25:00,128.66,129.33,128.62,129.29,75527.0,117.4233,118.0348,117.3868,117.9983,75527.0
2022-11-02 14:30:00,129.31,129.44,128.97,129.26,62125.0,118.0166,118.1352,117.7063,117.9709,62125.0
2022-11-02 14:35:00,129.17,129.64,127.73,128.6,120521.0,117.8888,118.3177,116.5745,117.3686,120521.0
2022-11-02 14:40:00,128.59,129.28,128.32,128.33,72976.0,117.3594,117.9892,117.113,117.1221,72976.0
2022-11-02 14:45:00,128.27,128.58,127.8,128.0,44445.0,117.0674,117.3503,116.6384,116.821,44445.0
2022-11-02 14:50:00,127.96,128.06,126.39,126.66,69369.0,116.7845,116.8757,115.3516,115.598,69369.0
2022-11-02 14:55:00,126.71,127.51,126.68,127.37,66210.0,115.6436,116.3738,115.6163,116.246,66210.0
2022-11-02 15:00:00,127.32,127.84,127.22,127.64,71905.0,116.2004,116.6749,116.1091,116.4924,71905.0
2022-11-02 15:05:00,127.62,128.14,127.59,128.0,59348.0,116.4742,116.9487,116.4468,116.821,59348.0
2022-11-02 15:10:00,127.91,127.99,127.45,127.45,60348.0,116.7388,116.8118,116.319,116.319,60348.0
2022-11-02 15:15:00,127.46,127.46,127.11,127.11,69414.0,116.3281,116.3281,116.0087,116.0087,69414.0
2022-11-02 15:20:00,127.11,127.11,126.75,126.88,111872.0,116.0087,116.0087,115.6801,115.7988,111872.0
2022-11-02 15:25:00,126.87,127.0,126.34,126.59,120224.0,115.7897,115.9083,115.3059,115.5341,120224.0
2022-11-02 15:30:00,126.53,126.62,126.18,126.22,85121.0,115.4794,115.5615,115.1599,115.1964,85121.0
2022-11-02 15:35:00,126.2,126.4,126.03,126.21,107583.0,115.1782,115.3607,115.023,115.1873,107583.0
2022-11-02 15:40:00,126.19,126.51,125.9,126.34,111423.0,115.169,115.4611,114.9044,115.3059,111423.0
2022-11-02 15:45:00,126.31,126.32,126.03,126.28,81188.0,115.2786,115.2877,115.023,115.2512,81188.0
2022-11-02 15:50:00,126.31,126.33,125.87,126.16,142830.0,115.2786,115.2968,114.877,115.1417,142830.0
2022-11-02 15:55:00,126.16,126.8,126.11,126.5,341990.0,115.1417,115.7258,115.096,115.452,341990.0
2022-11-03 09:30:00,129.59,130.71,128.29,130.0,765941.0,118.2721,119.2943,117.0856,118.6463,765941.0
2022-11-03 09:35:00,129.97,131.14,129.97,131.1,291437.0,118.6189,119.6867,118.6189,119.6502,291437.0
2022-11-03 09:40:00,131.16,132.8,131.06,132.68,291905.0,119.705,121.2018,119.6137,121.0922,291905.0
2022-11-03 09:45:00,132.65,133.71,131.69,132.98,286318.0,121.0649,122.0323,120.1887,121.366,286318.0
2022-11-03 09:50:00,132.99,133.14,132.37,132.8,162285.0,121.3752,121.5121,120.8093,121.2018,162285.0
2022-11-03 09:55:00,132.86,133.29,132.12,132.75,143224.0,121.2565,121.649,120.5811,121.1561,143224.0
2022-11-03 10:00:00,132.82,133.12,132.03,132.08,151221.0,121.22,121.4938,120.499,120.5446,151221.0
2022-11-03 10:05:00,132.07,132.07,131.14,131.26,118807.0,120.5355,120.5355,119.6867,119.7963,118807.0
2022-11-03 10:10:00,131.25,132.04,130.98,131.96,117450.0,119.7871,120.5081,119.5407,120.4351,117450.0
2022-11-03 10:15:00,132.0,132.26,131.48,131.93,91192.0,120.4716,120.7089,119.997,120.4077,91192.0
2022-11-03 10:20:00,132.0,132.18,130.92,131.13,134374.0,120.4716,120.6359,119.4859,119.6776,134374.0
2022-11-03 10:25:00,131.15,131.79,131.1,131.31,110648.0,119.6959,120.28,119.6502,119.8419,110648.0
2022-11-03 10:30:00,131.47,132.17,131.23,131.39,104019.0,119.9879,120.6268,119.7689,119.9149,104019.0
2022-11-03 10:35:00,131.46,132.16,131.42,132.13,80269.0,119.9788,120.6176,119.9423,120.5903,80269.0
2022-11-03 10:40:00,132.17,132.44,131.67,132.17,104034.0,120.6268,120.8732,120.1704,120.6268,104034.0
2022-11-03 10:45:00,132.18,132.35,131.93,132.06,76381.0,120.6359,120.7911,120.4077,120.5264,76381.0
2022-11-03 10:50:00,132.06,132.68,131.97,132.56,99762.0,120.5264,121.0922,120.4442,120.9827,99762.0
2022-11-03 10:55:00,132.59,133.07,132.25,132.83,129993.0,121.0101,121.4482,120.6998,121.2291,129993.0
2022-11-03 11:00:00,132.85,132.99,132.36,132.37,78924.0,121.2474,121.3752,120.8002,120.8093,78924.0
2022-11-03 11:05:00,132.41,132.58,132.12,132.37,59095.0,120.8458,121.001,120.5811,120.8093,59095.0
2022-11-03 11:10:00,132.36,132.81,132.34,132.61,51500.0,120.8002,121.2109,120.7819,121.0283,51500.0
2022-11-03 11:15:00,132.66,133.09,132.66,133.09,47622.0,121.074,121.4664,121.074,121.4664,47622.0
2022-11-03 11:20:00,133.08,133.33,132.99,133.21,65857.0,121.4573,121.6855,121.3752,121.5759,65857.0
2022-11-03 11:25:00,133.22,133.7,133.18,133.34,110024.0,121.5851,122.0232,121.5486,121.6946,110024.0
2022-11-03 11:30:00,133.36,133.57,132.98,133.03,61949.0,121.7128,121.9045,121.366,121.4117,61949.0
2022-11-03 11:35:00,132.98,133.54,132.97,133.49,100831.0,121.366,121.8771,121.3569,121.8315,100831.0
2022-11-03 11:40:00,133.55,133.86,133.53,133.65,119727.0,121.8863,122.1692,121.868,121.9775,119727.0
2022-11-03 11:45:00,133.65,133.97,133.64,133.86,65592.0,121.9775,122.2696,121.9684,122.1692,65592.0
2022-11-03 11:50:00,133.89,133.92,133.54,133.92,68613.0,122.1966,122.2239,121.8771,122.2239,68613.0
2022-11-03 11:55:00,133.92,134.01,133.75,133.92,54757.0,122.2239,122.3061,122.0688,122.2239,54757.0
2022-11-03 12:00:00,133.91,134.38,133.9,134.21,103933.0,122.2148,122.6438,122.2057,122.4886,103933.0
2022-11-03 12:05:00,134.21,134.36,134.12,134.29,109890.0,122.4886,122.6255,122.4065,122.5616,109890.0
2022-11-03 12:10:00,134.28,134.58,134.23,134.58,85143.0,122.5525,122.8263,122.5069,122.8263,85143.0
2022-11-03 12:15:00,134.58,134.79,134.44,134.67,92600.0,122.8263,123.018,122.6985,122.9084,92600.0
2022-11-03 12:20:00,134.64,135.09,134.64,134.91,175442.0,122.8811,123.2918,122.8811,123.1275,175442.0
2022-11-03 12:25:00,134.92,135.37,134.78,135.33,130715.0,123.1366,123.5473,123.0088,123.5108,130715.0
2022-11-03 12:30:00,135.32,135.49,135.24,135.3,146941.0,123.5017,123.6568,123.4287,123.4834,146941.0
2022-11-03 12:35:00,135.26,135.29,134.36,134.89,126479.0,123.4469,123.4743,122.6255,123.1092,126479.0
2022-11-03 12:40:00,134.85,134.9,134.01,134.72,146784.0,123.0727,123.1183,122.3061,122.9541,146784.0
2022-11-03 12:45:00,134.7,135.33,134.61,135.28,153592.0,122.9358,123.5108,122.8537,123.4652,153592.0
2022-11-03 12:50:00,135.28,135.69,135.28,135.49,131567.0,123.4652,123.8394,123.4652,123.6568,131567.0
2022-11-03 12:55:00,135.47,135.5,135.1,135.16,66893.0,123.6386,123.6659,123.3009,123.3556,66893.0
2022-11-03 13:00:00,135.14,135.31,134.92,135.3,86990.0,123.3374,123.4925,123.1366,123.4834,86990.0
2022-11-03 13:05:00,135.28,135.45,135.08,135.3,56803.0,123.4652,123.6203,123.2826,123.4834,56803.0
2022-11-03 13:10:00,135.36,135.93,135.25,135.88,91935.0,123.5382,124.0584,123.4378,124.0128,91935.0
2022-11-03 13:15:00,135.85,136.1,135.8,135.95,138777.0,123.9854,124.2135,123.9397,124.0766,138777.0
2022-11-03 13:20:00,135.95,136.06,135.58,136.01,101533.0,124.0766,124.177,123.739,124.1314,101533.0
2022-11-03 13:25:00,136.04,136.12,135.76,135.96,91364.0,124.1588,124.2318,123.9032,124.0858,91364.0
2022-11-03 13:30:00,135.94,136.08,135.46,135.66,104029.0,124.0675,124.1953,123.6294,123.812,104029.0
2022-11-03 13:35:00,135.64,135.78,135.39,135.68,82615.0,123.7937,123.9215,123.5656,123.8302,82615.0
2022-11-03 13:40:00,135.69,135.8,135.2,135.27,84778.0,123.8394,123.9397,123.3921,123.456,84778.0
2022-11-03 13:45:00,135.27,135.52,135.13,135.49,62435.0,123.456,123.6842,123.3283,123.6568,62435.0
2022-11-03 13:50:00,135.47,135.48,135.08,135.11,69220.0,123.6386,123.6477,123.2826,123.31,69220.0
2022-11-03 13:55:00,135.1,135.16,134.93,135.09,62460.0,123.3009,123.3556,123.1457,123.2918,62460.0
2022-11-03 14:00:00,135.11,135.21,134.7,134.96,95669.0,123.31,123.4013,122.9358,123.1731,95669.0
2022-11-03 14:05:00,134.96,135.28,134.96,135.21,74105.0,123.1731,123.4652,123.1731,123.4013,74105.0
2022-11-03 14:10:00,135.21,135.25,134.96,135.02,64527.0,123.4013,123.4378,123.1731,123.2279,64527.0
2022-11-03 14:15:00,135.03,135.16,134.99,135.16,57776.0,123.237,123.3556,123.2005,123.3556,57776.0
2022-11-03 14:20:00,135.17,135.63,135.16,135.55,71353.0,123.3648,123.7846,123.3556,123.7116,71353.0
2022-11-03 14:25:00,135.55,135.83,135.5,135.69,83797.0,123.7116,123.9671,123.6659,123.8394,83797.0
2022-11-03 14:30:00,135.68,135.75,135.58,135.59,80368.0,123.8302,123.8941,123.739,123.7481,80368.0
2022-11-03 14:35:00,135.6,135.63,135.1,135.16,56033.0,123.7572,123.7846,123.3009,123.3556,56033.0
2022-11-03 14:40:00,135.17,135.34,135.14,135.32,126516.0,123.3648,123.5199,123.3374,123.5017,126516.0
2022-11-03 14:45:00,135.34,135.36,135.13,135.22,74876.0,123.5199,123.5382,123.3283,123.4104,74876.0
2022-11-03 14:50:00,135.23,135.49,135.18,135.48,49991.0,123.4195,123.6568,123.3739,123.6477,49991.0
2022-11-03 14:55:00,135.5,135.83,135.48,135.77,56439.0,123.6659,123.9671,123.6477,123.9124,56439.0
2022-11-03 15:00:00,135.76,136.01,135.7,135.93,102133.0,123.9032,124.1314,123.8485,124.0584,102133.0
2022-11-03 15:05:00,135.93,135.98,135.59,135.65,69973.0,124.0584,124.104,123.7481,123.8028,69973.0
2022-11-03 15:10:00,135.68,135.77,135.49,135.64,50417.0,123.8302,123.9124,123.6568,123.7937,50417.0
2022-11-03 15:15:00,135.64,135.73,135.43,135.53,66421.0,123.7937,123.8759,123.6021,123.6933,66421.0
2022-11-03 15:20:00,135.53,135.57,135.37,135.46,58631.0,123.6933,123.7298,123.5473,123.6294,58631.0
2022-11-03 15:25:00,135.45,135.46,135.22,135.35,94127.0,123.6203,123.6294,123.4104,123.529,94127.0
2022-11-03 15:30:00,135.35,135.36,135.06,135.11,119035.0,123.529,123.5382,123.2644,123.31,119035.0
2022-11-03 15:35:00,135.1,135.14,134.99,135.01,150808.0,123.3009,123.3374,123.2005,123.2187,150808.0
2022-11-03 15:40:00,135.02,135.03,134.71,134.81,185376.0,123.2279,123.237,122.9449,123.0362,185376.0
2022-11-03 15:45:00,134.8,134.82,134.19,134.22,210282.0,123.0271,123.0453,122.4704,122.4977,210282.0
2022-11-03 15:50:00,134.23,134.31,133.85,134.0,328667.0,122.5069,122.5799,122.1601,122.297,328667.0
2022-11-03 15:55:00,134.01,134.1,133.77,133.78,499261.0,122.3061,122.3882,122.087,122.0962,499261.0
2022-11-04 09:30:00,137.0,137.96,136.11,137.48,342978.0,125.0349,125.9111,124.2227,125.473,342978.0
2022-11-04 09:35:00,137.57,138.49,137.06,137.17,143874.0,125.5552,126.3948,125.0897,125.1901,143874.0
2022-11-04 09:40:00,137.15,137.22,136.45,136.56,96745.0,125.1718,125.2357,124.533,124.6334,96745.0
2022-11-04 09:45:00,136.54,136.65,136.04,136.31,115048.0,124.6151,124.7155,124.1588,124.4052,115048.0
2022-11-04 09:50:00,136.28,136.66,135.83,136.47,74201.0,124.3778,124.7246,123.9671,124.5512,74201.0
2022-11-04 09:55:00,136.47,136.77,136.16,136.16,90082.0,124.5512,124.825,124.2683,124.2683,90082.0
2022-11-04 10:00:00,136.19,136.2,135.62,135.74,75123.0,124.2957,124.3048,123.7755,123.885,75123.0
2022-11-04 10:05:00,135.78,136.37,135.77,136.17,82580.0,123.9215,124.46,123.9124,124.2774,82580.0
2022-11-04 10:10:00,136.2,136.58,136.15,136.32,66584.0,124.3048,124.6516,124.2592,124.4143,66584.0
2022-11-04 10:15:00,136.32,136.32,135.73,135.78,99279.0,124.4143,124.4143,123.8759,123.9215,99279.0
2022-11-04 10:20:00,135.8,136.01,135.37,135.94,64973.0,123.9397,124.1314,123.5473,124.0675,64973.0
2022-11-04 10:25:00,135.96,136.08,135.76,136.06,74492.0,124.0858,124.1953,123.9032,124.177,74492.0
2022-11-04 10:30:00,136.03,136.29,135.73,135.91,150863.0,124.1497,124.387,123.8759,124.0401,150863.0
2022-11-04 10:35:00,135.94,135.98,135.25,135.25,95641.0,124.0675,124.104,123.4378,123.4378,95641.0
2022-11-04 10:40:00,135.21,135.28,134.46,134.53,150372.0,123.4013,123.4652,122.7168,122.7807,150372.0
2022-11-04 10:45:00,134.53,135.53,134.53,135.49,106239.0,122.7807,123.6933,122.7807,123.6568,106239.0
2022-11-04 10:50:00,135.47,135.77,135.28,135.61,91248.0,123.6386,123.9124,123.4652,123.7663,91248.0
2022-11-04 10:55:00,135.63,135.71,135.25,135.42,66539.0,123.7846,123.8576,123.4378,123.5929,66539.0
2022-11-04 11:00:00,135.43,135.43,134.55,134.61,93500.0,123.6021,123.6021,122.7989,122.8537,93500.0
2022-11-04 11:05:00,134.62,135.12,134.6,134.63,102285.0,122.8628,123.3191,122.8445,122.8719,102285.0
2022-11-04 11:10:00,134.63,134.76,134.51,134.53,123231.0,122.8719,122.9906,122.7624,122.7807,123231.0
2022-11-04 11:15:00,134.56,134.56,133.85,133.85,135602.0,122.808,122.808,122.1601,122.1601,135602.0
2022-11-04 11:20:00,133.85,134.08,133.44,133.82,135375.0,122.1601,122.37,121.7859,122.1327,135375.0
2022-11-04 11:25:00,133.79,133.96,133.31,133.37,122145.0,122.1053,122.2604,121.6672,121.722,122145.0
2022-11-04 11:30:00,133.39,133.73,132.68,132.7,96258.0,121.7402,122.0505,121.0922,121.1105,96258.0
2022-11-04 11:35:00,132.66,133.08,131.94,131.97,96361.0,121.074,121.4573,120.4169,120.4442,96361.0
2022-11-04 11:40:00,131.95,132.79,131.95,132.77,144877.0,120.426,121.1926,120.426,121.1744,144877.0
2022-11-04 11:45:00,132.77,132.78,131.99,132.08,86113.0,121.1744,121.1835,120.4625,120.5446,86113.0
2022-11-04 11:50:00,132.08,132.08,131.6,132.0,126650.0,120.5446,120.5446,120.1066,120.4716,126650.0
2022-11-04 11:55:00,132.03,132.61,131.93,131.98,142383.0,120.499,121.0283,120.4077,120.4534,142383.0
2022-11-04 12:00:00,131.93,132.18,130.8,130.99,88506.0,120.4077,120.6359,119.3764,119.5498,88506.0
2022-11-04 12:05:00,130.97,131.11,130.55,131.1,126278.0,119.5316,119.6594,119.1483,119.6502,126278.0
2022-11-04 12:10:00,131.07,131.14,130.54,130.7,89859.0,119.6228,119.6867,119.1391,119.2852,89859.0
2022-11-04 12:15:00,130.7,130.73,130.46,130.59,87089.0,119.2852,119.3125,119.0661,119.1848,87089.0
2022-11-04 12:20:00,130.61,130.81,130.21,130.26,73436.0,119.203,119.3856,118.838,118.8836,73436.0
2022-11-04 12:25:00,130.26,130.61,130.07,130.44,68818.0,118.8836,119.203,118.7102,119.0479,68818.0
2022-11-04 12:30:00,130.42,131.11,130.32,131.01,71280.0,119.0296,119.6594,118.9383,119.5681,71280.0
2022-11-04 12:35:00,130.98,131.0,130.21,130.24,64163.0,119.5407,119.559,118.838,118.8653,64163.0
2022-11-04 12:40:00,130.25,130.32,129.66,129.66,122544.0,118.8745,118.9383,118.336,118.336,122544.0
2022-11-04 12:45:00,129.65,130.07,129.65,129.93,77096.0,118.3269,118.7102,118.3269,118.5824,77096.0
2022-11-04 12:50:00,129.97,130.48,129.94,130.39,54998.0,118.6189,119.0844,118.5915,119.0022,54998.0
2022-11-04 12:55:00,130.36,130.52,130.2,130.45,95110.0,118.9749,119.1209,118.8288,119.057,95110.0
2022-11-04 13:00:00,130.43,130.84,130.27,130.84,41216.0,119.0387,119.4129,118.8927,119.4129,41216.0
2022-11-04 13:05:00,130.87,131.07,130.32,130.34,53832.0,119.4403,119.6228,118.9383,118.9566,53832.0
2022-11-04 13:10:00,130.35,130.77,130.31,130.73,61804.0,118.9657,119.349,118.9292,119.3125,61804.0
2022-11-04 13:15:00,130.74,131.0,130.63,131.0,36020.0,119.3217,119.559,119.2213,119.559,36020.0
2022-11-04 13:20:00,131.05,131.52,131.02,131.48,44165.0,119.6046,120.0335,119.5772,119.997,44165.0
2022-11-04 13:25:00,131.48,131.52,131.25,131.35,28052.0,119.997,120.0335,119.7871,119.8784,28052.0
2022-11-04 13:30:00,131.36,131.51,130.88,130.88,27181.0,119.8875,120.0244,119.4494,119.4494,27181.0
2022-11-04 13:35:00,130.85,131.0,130.65,130.83,39010.0,119.4221,119.559,119.2395,119.4038,39010.0
2022-11-04 13:40:00,130.82,130.9,130.65,130.83,44687.0,119.3947,119.4677,119.2395,119.4038,44687.0
2022-11-04 13:45:00,130.82,130.82,130.46,130.66,63632.0,119.3947,119.3947,119.0661,119.2487,63632.0
2022-11-04 13:50:00,130.67,130.8,130.45,130.63,56277.0,119.2578,119.3764,119.057,119.2213,56277.0
2022-11-04 13:55:00,130.62,130.68,130.45,130.51,64175.0,119.2121,119.2669,119.057,119.1118,64175.0
2022-11-04 14:00:00,130.53,130.53,129.94,129.95,68349.0,119.13,119.13,118.5915,118.6007,68349.0
2022-11-04 14:05:00,129.93,129.95,129.75,129.9,57798.0,118.5824,118.6007,118.4181,118.555,57798.0
2022-11-04 14:10:00,129.93,130.26,129.9,130.21,69276.0,118.5824,118.8836,118.555,118.838,69276.0
2022-11-04 14:15:00,130.19,130.59,130.04,130.56,43888.0,118.8197,119.1848,118.6828,119.1574,43888.0
2022-11-04 14:20:00,130.58,130.94,130.52,130.93,46754.0,119.1756,119.5042,119.1209,119.4951,46754.0
2022-11-04 14:25:00,130.91,131.06,130.82,131.05,36122.0,119.4768,119.6137,119.3947,119.6046,36122.0
2022-11-04 14:30:00,131.05,131.48,131.02,131.47,36015.0,119.6046,119.997,119.5772,119.9879,36015.0
2022-11-04 14:35:00,131.44,131.6,131.35,131.42,29803.0,119.9605,120.1066,119.8784,119.9423,29803.0
2022-11-04 14:40:00,131.43,131.89,131.42,131.85,62931.0,119.9514,120.3712,119.9423,120.3347,62931.0
2022-11-04 14:45:00,131.87,131.93,131.71,131.73,46587.0,120.353,120.4077,120.207,120.2252,46587.0
2022-11-04 14:50:00,131.74,131.91,131.68,131.88,41936.0,120.2343,120.3895,120.1796,120.3621,41936.0
2022-11-04 14:55:00,131.89,132.16,131.89,132.04,45079.0,120.3712,120.6176,120.3712,120.5081,45079.0
2022-11-04 15:00:00,132.05,132.16,131.93,131.95,40990.0,120.5173,120.6176,120.4077,120.426,40990.0
2022-11-04 15:05:00,131.96,131.99,131.76,131.83,58468.0,120.4351,120.4625,120.2526,120.3165,58468.0
2022-11-04 15:10:00,131.84,131.91,131.79,131.86,36357.0,120.3256,120.3895,120.28,120.3439,36357.0
2022-11-04 15:15:00,131.86,131.94,131.78,131.78,61618.0,120.3439,120.4169,120.2708,120.2708,61618.0
2022-11-04 15:20:00,131.76,131.83,131.54,131.73,55828.0,120.2526,120.3165,120.0518,120.2252,55828.0
2022-11-04 15:25:00,131.73,131.92,131.73,131.87,43620.0,120.2252,120.3986,120.2252,120.353,43620.0
2022-11-04 15:30:00,131.88,132.08,131.68,132.07,52067.0,120.3621,120.5446,120.1796,120.5355,52067.0
2022-11-04 15:35:00,132.07,132.16,131.83,132.07,62912.0,120.5355,120.6176,120.3165,120.5355,62912.0
2022-11-04 15:40:00,132.08,132.3,132.02,132.29,77043.0,120.5446,120.7454,120.4899,120.7363,77043.0
2022-11-04 15:45:00,132.29,132.56,132.25,132.28,117921.0,120.7363,120.9827,120.6998,120.7272,117921.0
2022-11-04 15:50:00,132.3,132.38,132.07,132.15,134209.0,120.7454,120.8184,120.5355,120.6085,134209.0
2022-11-04 15:55:00,132.16,132.56,131.93,132.31,660270.0,120.6176,120.9827,120.4077,120.7545,660270.0
2022-11-07 09:30:00,132.75,133.69,132.61,133.51,187923.0,121.1561,122.014,121.0283,121.8497,187923.0
2022-11-07 09:35:00,133.5,133.65,132.97,133.65,108636.0,121.8406,121.9775,121.3569,121.9775,108636.0
2022-11-07 09:40:00,133.7,134.38,133.68,134.37,102151.0,122.0232,122.6438,122.0049,122.6346,102151.0
2022-11-07 09:45:00,134.34,134.42,133.99,134.14,114889.0,122.6073,122.6803,122.2878,122.4247,114889.0
2022-11-07 09:50:00,134.15,134.5,133.61,133.62,91392.0,122.4339,122.7533,121.941,121.9501,91392.0
2022-11-07 09:55:00,133.59,133.97,133.59,133.7,46582.0,121.9228,122.2696,121.9228,122.0232,46582.0
2022-11-07 10:00:00,133.76,134.55,133.76,134.53,99561.0,122.0779,122.7989,122.0779,122.7807,99561.0
2022-11-07 10:05:00,134.55,134.88,134.36,134.81,81500.0,122.7989,123.1001,122.6255,123.0362,81500.0
2022-11-07 10:10:00,134.82,135.5,134.78,135.37,84513.0,123.0453,123.6659,123.0088,123.5473,84513.0
2022-11-07 10:15:00,135.41,135.45,134.83,135.08,70484.0,123.5838,123.6203,123.0545,123.2826,70484.0
2022-11-07 10:20:00,135.09,135.38,134.96,135.21,42428.0,123.2918,123.5564,123.1731,123.4013,42428.0
2022-11-07 10:25:00,135.21,135.21,134.93,135.0,66295.0,123.4013,123.4013,123.1457,123.2096,66295.0
2022-11-07 10:30:00,135.02,135.68,134.85,135.54,53571.0,123.2279,123.8302,123.0727,123.7025,53571.0
2022-11-07 10:35:00,135.53,135.63,135.15,135.26,53794.0,123.6933,123.7846,123.3465,123.4469,53794.0
2022-11-07 10:40:00,135.25,135.36,135.04,135.19,49311.0,123.4378,123.5382,123.2461,123.383,49311.0
2022-11-07 10:45:00,135.19,135.43,135.02,135.33,61531.0,123.383,123.6021,123.2279,123.5108,61531.0
2022-11-07 10:50:00,135.32,135.94,135.32,135.86,50253.0,123.5017,124.0675,123.5017,123.9945,50253.0
2022-11-07 10:55:00,135.85,136.29,135.75,135.84,88453.0,123.9854,124.387,123.8941,123.9763,88453.0
2022-11-07 11:00:00,135.86,136.13,135.76,136.06,74648.0,123.9945,124.2409,123.9032,124.177,74648.0
2022-11-07 11:05:00,136.07,136.42,136.02,136.29,130431.0,124.1862,124.5056,124.1405,124.387,130431.0
2022-11-07 11:10:00,136.3,136.3,135.81,135.86,38357.0,124.3961,124.3961,123.9489,123.9945,38357.0
2022-11-07 11:15:00,135.91,136.23,135.77,136.09,56439.0,124.0401,124.3322,123.9124,124.2044,56439.0
2022-11-07 11:20:00,136.1,136.21,136.0,136.09,50659.0,124.2135,124.3139,124.1223,124.2044,50659.0
2022-11-07 11:25:00,136.04,136.23,135.82,136.12,73985.0,124.1588,124.3322,123.958,124.2318,73985.0
2022-11-07 11:30:00,136.12,136.32,135.97,135.99,49118.0,124.2318,124.4143,124.0949,124.1132,49118.0
2022-11-07 11:35:00,135.97,136.1,135.89,136.02,53451.0,124.0949,124.2135,124.0219,124.1405,53451.0
2022-11-07 11:40:00,136.03,136.05,135.46,135.68,39176.0,124.1497,124.1679,123.6294,123.8302,39176.0
2022-11-07 11:45:00,135.66,135.69,135.14,135.15,42875.0,123.812,123.8394,123.3374,123.3465,42875.0
2022-11-07 11:50:00,135.15,135.4,135.08,135.38,65017.0,123.3465,123.5747,123.2826,123.5564,65017.0
2022-11-07 11:55:00,135.41,135.57,135.37,135.4,41756.0,123.5838,123.7298,123.5473,123.5747,41756.0
2022-11-07 12:00:00,135.41,135.49,135.2,135.34,30874.0,123.5838,123.6568,123.3921,123.5199,30874.0
2022-11-07 12:05:00,135.36,135.85,135.35,135.84,55152.0,123.5382,123.9854,123.529,123.9763,55152.0
2022-11-07 12:10:00,135.82,135.93,135.69,135.73,36192.0,123.958,124.0584,123.8394,123.8759,36192.0
2022-11-07 12:15:00,135.77,135.9,135.67,135.86,45587.0,123.9124,124.031,123.8211,123.9945,45587.0
2022-11-07 12:20:00,135.87,135.88,135.45,135.63,42012.0,124.0036,124.0128,123.6203,123.7846,42012.0
2022-11-07 12:25:00,135.63,135.7,135.51,135.61,37551.0,123.7846,123.8485,123.6751,123.7663,37551.0
2022-11-07 12:30:00,135.62,135.65,135.46,135.47,31975.0,123.7755,123.8028,123.6294,123.6386,31975.0
2022-11-07 12:35:00,135.47,135.53,135.15,135.18,26891.0,123.6386,123.6933,123.3465,123.3739,26891.0
2022-11-07 12:40:00,135.2,135.2,134.76,134.76,49076.0,123.3921,123.3921,122.9906,122.9906,49076.0
2022-11-07 12:45:00,134.75,134.89,134.69,134.83,42258.0,122.9814,123.1092,122.9267,123.0545,42258.0
2022-11-07 12:50:00,134.8,134.8,134.47,134.49,52563.0,123.0271,123.0271,122.7259,122.7442,52563.0
2022-11-07 12:55:00,134.5,134.63,134.37,134.58,40006.0,122.7533,122.8719,122.6346,122.8263,40006.0
2022-11-07 13:00:00,134.56,134.98,134.55,134.93,41445.0,122.808,123.1914,122.7989,123.1457,41445.0
2022-11-07 13:05:00,134.91,135.31,134.9,135.27,40584.0,123.1275,123.4925,123.1183,123.456,40584.0
2022-11-07 13:10:00,135.23,135.23,135.07,135.13,21780.0,123.4195,123.4195,123.2735,123.3283,21780.0
2022-11-07 13:15:00,135.16,135.27,135.09,135.18,23321.0,123.3556,123.456,123.2918,123.3739,23321.0
2022-11-07 13:20:00,135.21,135.21,135.02,135.12,29805.0,123.4013,123.4013,123.2279,123.3191,29805.0
2022-11-07 13:25:00,135.14,135.2,135.02,135.2,33954.0,123.3374,123.3921,123.2279,123.3921,33954.0
2022-11-07 13:30:00,135.18,135.23,135.05,135.08,19340.0,123.3739,123.4195,123.2552,123.2826,19340.0
2022-11-07 13:35:00,135.07,135.07,134.9,135.03,41358.0,123.2735,123.2735,123.1183,123.237,41358.0
2022-11-07 13:40:00,135.04,135.06,134.87,135.03,21572.0,123.2461,123.2644,123.091,123.237,21572.0
2022-11-07 13:45:00,134.99,135.1,134.76,134.76,38389.0,123.2005,123.3009,122.9906,122.9906,38389.0
2022-11-07 13:50:00,134.79,134.9,134.68,134.72,38750.0,123.018,123.1183,122.9176,122.9541,38750.0
2022-11-07 13:55:00,134.75,134.89,134.75,134.79,69281.0,122.9814,123.1092,122.9814,123.018,69281.0
2022-11-07 14:00:00,134.81,135.16,134.81,134.99,369199.0,123.0362,123.3556,123.0362,123.2005,369199.0
2022-11-07 14:05:00,135.0,135.0,134.86,134.96,22792.0,123.2096,123.2096,123.0818,123.1731,22792.0
2022-11-07 14:10:00,134.95,135.09,134.89,135.06,42485.0,123.164,123.2918,123.1092,123.2644,42485.0
2022-11-07 14:15:00,135.13,135.24,135.04,135.22,30565.0,123.3283,123.4287,123.2461,123.4104,30565.0
2022-11-07 14:20:00,135.21,135.45,135.14,135.34,35673.0,123.4013,123.6203,123.3374,123.5199,35673.0
2022-11-07 14:25:00,135.32,135.37,135.17,135.23,51705.0,123.5017,123.5473,123.3648,123.4195,51705.0
2022-11-07 14:30:00,135.24,135.39,135.16,135.29,33632.0,123.4287,123.5656,123.3556,123.4743,33632.0
2022-11-07 14:35:00,135.27,135.31,135.15,135.15,24433.0,123.456,123.4925,123.3465,123.3465,24433.0
2022-11-07 14:40:00,135.17,135.17,135.03,135.12,20994.0,123.3648,123.3648,123.237,123.3191,20994.0
2022-11-07 14:45:00,135.13,135.26,135.12,135.13,18811.0,123.3283,123.4469,123.3191,123.3283,18811.0
2022-11-07 14:50:00,135.1,135.1,134.94,134.94,53098.0,123.3009,123.3009,123.1549,123.1549,53098.0
2022-11-07 14:55:00,134.92,134.93,134.75,134.78,49594.0,123.1366,123.1457,122.9814,123.0088,49594.0
2022-11-07 15:00:00,134.79,134.84,134.68,134.71,32652.0,123.018,123.0636,122.9176,122.9449,32652.0
2022-11-07 15:05:00,134.72,134.72,134.53,134.68,33898.0,122.9541,122.9541,122.7807,122.9176,33898.0
2022-11-07 15:10:00,134.69,134.7,134.45,134.67,70864.0,122.9267,122.9358,122.7077,122.9084,70864.0
2022-11-07 15:15:00,134.68,134.73,134.59,134.6,39853.0,122.9176,122.9632,122.8354,122.8445,39853.0
2022-11-07 15:20:00,134.56,134.9,134.51,134.89,33877.0,122.808,123.1183,122.7624,123.1092,33877.0
2022-11-07 15:25:00,134.91,135.1,134.85,135.09,27468.0,123.1275,123.3009,123.0727,123.2918,27468.0
2022-11-07 15:30:00,135.1,135.17,134.92,134.99,56460.0,123.3009,123.3648,123.1366,123.2005,56460.0
2022-11-07 15:35:00,134.99,135.04,134.84,134.92,70580.0,123.2005,123.2461,123.0636,123.1366,70580.0
2022-11-07 15:40:00,134.92,135.02,134.88,134.93,59375.0,123.1366,123.2279,123.1001,123.1457,59375.0
2022-11-07 15:45:00,134.93,135.06,134.81,135.03,65942.0,123.1457,123.2644,123.0362,123.237,65942.0
2022-11-07 15:50:00,135.02,135.15,134.81,135.0,97154.0,123.2279,123.3465,123.0362,123.2096,97154.0
2022-11-07 15:55:00,135.0,135.01,134.76,134.99,243735.0,123.2096,123.2187,122.9906,123.2005,243735.0
2022-11-08 09:30:00,134.3,134.59,133.05,133.3,175433.0,122.5708,122.8354,121.4299,121.6581,175433.0
2022-11-08 09:35:00,133.37,133.83,133.06,133.54,73746.0,121.722,122.1418,121.439,121.8771,73746.0
2022-11-08 09:40:00,133.54,133.58,132.72,132.73,42898.0,121.8771,121.9136,121.1287,121.1379,42898.0
2022-11-08 09:45:00,132.74,133.23,132.23,133.12,69688.0,121.147,121.5942,120.6815,121.4938,69688.0
2022-11-08 09:50:00,133.18,133.27,132.64,133.06,42774.0,121.5486,121.6307,121.0557,121.439,42774.0
2022-11-08 09:55:00,133.03,133.32,132.85,133.1,36566.0,121.4117,121.6763,121.2474,121.4756,36566.0
2022-11-08 10:00:00,133.09,133.26,132.88,133.12,45573.0,121.4664,121.6216,121.2748,121.4938,45573.0
2022-11-08 10:05:00,133.13,133.6,133.02,133.6,34278.0,121.5029,121.9319,121.4025,121.9319,34278.0
2022-11-08 10:10:00,133.6,133.62,133.08,133.18,42549.0,121.9319,121.9501,121.4573,121.5486,42549.0
2022-11-08 10:15:00,133.21,133.49,133.05,133.48,53329.0,121.5759,121.8315,121.4299,121.8224,53329.0
2022-11-08 10:20:00,133.51,133.85,133.46,133.67,27154.0,121.8497,122.1601,121.8041,121.9958,27154.0
2022-11-08 10:25:00,133.62,134.0,133.33,133.96,29618.0,121.9501,122.297,121.6855,122.2604,29618.0
2022-11-08 10:30:00,133.98,134.3,133.97,134.11,43328.0,122.2787,122.5708,122.2696,122.3973,43328.0
2022-11-08 10:35:00,134.12,134.44,134.02,134.28,33308.0,122.4065,122.6985,122.3152,122.5525,33308.0
2022-11-08 10:40:00,134.27,134.4,134.09,134.22,30844.0,122.5434,122.662,122.3791,122.4977,30844.0
2022-11-08 10:45:00,134.26,134.46,134.23,134.41,35084.0,122.5342,122.7168,122.5069,122.6711,35084.0
2022-11-08 10:50:00,134.41,134.44,134.14,134.21,39833.0,122.6711,122.6985,122.4247,122.4886,39833.0
2022-11-08 10:55:00,134.22,134.51,134.19,134.47,25647.0,122.4977,122.7624,122.4704,122.7259,25647.0
2022-11-08 11:00:00,134.48,134.55,134.16,134.29,31533.0,122.735,122.7989,122.443,122.5616,31533.0
2022-11-08 11:05:00,134.28,134.54,134.18,134.53,22258.0,122.5525,122.7898,122.4612,122.7807,22258.0
2022-11-08 11:10:00,134.57,134.66,134.4,134.55,23974.0,122.8172,122.8993,122.662,122.7989,23974.0
2022-11-08 11:15:00,134.56,134.58,134.3,134.41,28142.0,122.808,122.8263,122.5708,122.6711,28142.0
2022-11-08 11:20:00,134.43,134.43,134.05,134.08,18538.0,122.6894,122.6894,122.3426,122.37,18538.0
2022-11-08 11:25:00,134.13,134.13,133.63,133.63,27402.0,122.4156,122.4156,121.9593,121.9593,27402.0
2022-11-08 11:30:00,133.61,133.75,133.53,133.72,31032.0,121.941,122.0688,121.868,122.0414,31032.0
2022-11-08 11:35:00,133.71,133.83,133.69,133.73,21855.0,122.0323,122.1418,122.014,122.0505,21855.0
2022-11-08 11:40:00,133.74,133.96,133.65,133.96,29718.0,122.0597,122.2604,121.9775,122.2604,29718.0
2022-11-08 11:45:00,133.99,134.14,133.95,134.09,17974.0,122.2878,122.4247,122.2513,122.3791,17974.0
2022-11-08 11:50:00,134.08,134.13,133.57,134.11,31087.0,122.37,122.4156,121.9045,122.3973,31087.0
2022-11-08 11:55:00,134.09,134.12,133.83,133.94,24488.0,122.3791,122.4065,122.1418,122.2422,24488.0
2022-11-08 12:00:00,133.97,134.27,133.96,134.25,19797.0,122.2696,122.5434,122.2604,122.5251,19797.0
2022-11-08 12:05:00,134.25,134.28,133.85,133.86,14863.0,122.5251,122.5525,122.1601,122.1692,14863.0
2022-11-08 12:10:00,133.85,134.01,133.71,133.93,15625.0,122.1601,122.3061,122.0323,122.2331,15625.0
2022-11-08 12:15:00,133.94,133.97,133.7,133.95,16786.0,122.2422,122.2696,122.0232,122.2513,16786.0
2022-11-08 12:20:00,133.92,134.27,133.89,134.27,15079.0,122.2239,122.5434,122.1966,122.5434,15079.0
2022-11-08 12:25:00,134.27,134.3,134.08,134.15,25854.0,122.5434,122.5708,122.37,122.4339,25854.0
2022-11-08 12:30:00,134.14,134.61,134.11,134.59,31366.0,122.4247,122.8537,122.3973,122.8354,31366.0
2022-11-08 12:35:00,134.59,134.74,134.46,134.73,30974.0,122.8354,122.9723,122.7168,122.9632,30974.0
2022-11-08 12:40:00,134.74,134.77,134.63,134.74,32283.0,122.9723,122.9997,122.8719,122.9723,32283.0
2022-11-08 12:45:00,134.75,134.85,134.66,134.75,21027.0,122.9814,123.0727,122.8993,122.9814,21027.0
2022-11-08 12:50:00,134.75,134.81,134.59,134.63,34367.0,122.9814,123.0362,122.8354,122.8719,34367.0
2022-11-08 12:55:00,134.63,134.68,134.47,134.59,19109.0,122.8719,122.9176,122.7259,122.8354,19109.0
2022-11-08 13:00:00,134.58,134.7,134.45,134.63,28953.0,122.8263,122.9358,122.7077,122.8719,28953.0
2022-11-08 13:05:00,134.62,134.68,134.43,134.6,34962.0,122.8628,122.9176,122.6894,122.8445,34962.0
2022-11-08 13:10:00,134.62,134.68,134.54,134.68,17776.0,122.8628,122.9176,122.7898,122.9176,17776.0
2022-11-08 13:15:00,134.68,134.69,134.3,134.31,22192.0,122.9176,122.9267,122.5708,122.5799,22192.0
2022-11-08 13:20:00,134.3,134.33,133.76,133.82,32533.0,122.5708,122.5981,122.0779,122.1327,32533.0
2022-11-08 13:25:00,133.8,133.89,133.33,133.42,59673.0,122.1144,122.1966,121.6855,121.7676,59673.0
2022-11-08 13:30:00,133.41,133.49,133.15,133.49,69015.0,121.7585,121.8315,121.5212,121.8315,69015.0
2022-11-08 13:35:00,133.48,133.56,133.37,133.53,21228.0,121.8224,121.8954,121.722,121.868,21228.0
2022-11-08 13:40:00,133.54,133.73,133.53,133.72,27616.0,121.8771,122.0505,121.868,122.0414,27616.0
2022-11-08 13:45:00,133.72,133.77,133.32,133.36,24040.0,122.0414,122.087,121.6763,121.7128,24040.0
2022-11-08 13:50:00,133.37,133.49,133.1,133.25,27051.0,121.722,121.8315,121.4756,121.6125,27051.0
2022-11-08 13:55:00,133.27,133.46,133.14,133.43,25514.0,121.6307,121.8041,121.5121,121.7767,25514.0
2022-11-08 14:00:00,133.4,133.6,133.31,133.5,29654.0,121.7494,121.9319,121.6672,121.8406,29654.0
2022-11-08 14:05:00,133.49,133.56,133.33,133.33,25448.0,121.8315,121.8954,121.6855,121.6855,25448.0
2022-11-08 14:10:00,133.33,133.58,133.17,133.55,33234.0,121.6855,121.9136,121.5394,121.8863,33234.0
2022-11-08 14:15:00,133.56,133.8,133.56,133.71,20520.0,121.8954,122.1144,121.8954,122.0323,20520.0
2022-11-08 14:20:00,133.7,133.75,133.13,133.14,35009.0,122.0232,122.0688,121.5029,121.5121,35009.0
2022-11-08 14:25:00,133.16,133.29,133.01,133.04,44019.0,121.5303,121.649,121.3934,121.4208,44019.0
2022-11-08 14:30:00,133.05,133.25,132.99,133.19,52817.0,121.4299,121.6125,121.3752,121.5577,52817.0
2022-11-08 14:35:00,133.21,133.68,133.16,133.63,31560.0,121.5759,122.0049,121.5303,121.9593,31560.0
2022-11-08 14:40:00,133.63,134.08,133.6,134.06,36825.0,121.9593,122.37,121.9319,122.3517,36825.0
2022-11-08 14:45:00,134.05,134.45,133.99,134.35,25341.0,122.3426,122.7077,122.2878,122.6164,25341.0
2022-11-08 14:50:00,134.35,134.37,134.17,134.32,28360.0,122.6164,122.6346,122.4521,122.589,28360.0
2022-11-08 14:55:00,134.32,134.42,134.15,134.17,29381.0,122.589,122.6803,122.4339,122.4521,29381.0
2022-11-08 15:00:00,134.11,134.63,134.11,134.47,79360.0,122.3973,122.8719,122.3973,122.7259,79360.0
2022-11-08 15:05:00,134.46,134.53,134.34,134.39,29560.0,122.7168,122.7807,122.6073,122.6529,29560.0
2022-11-08 15:10:00,134.39,134.62,134.27,134.59,32902.0,122.6529,122.8628,122.5434,122.8354,32902.0
2022-11-08 15:15:00,134.6,134.75,134.5,134.74,44311.0,122.8445,122.9814,122.7533,122.9723,44311.0
2022-11-08 15:20:00,134.73,134.79,134.62,134.64,24804.0,122.9632,123.018,122.8628,122.8811,24804.0
2022-11-08 15:25:00,134.63,134.93,134.61,134.9,29896.0,122.8719,123.1457,122.8537,123.1183,29896.0
2022-11-08 15:30:00,134.9,135.18,134.88,135.06,53718.0,123.1183,123.3739,123.1001,123.2644,53718.0
2022-11-08 15:35:00,135.03,135.28,134.87,135.02,86333.0,123.237,123.4652,123.091,123.2279,86333.0
2022-11-08 15:40:00,135.02,135.09,134.66,134.66,69520.0,123.2279,123.2918,122.8993,122.8993,69520.0
2022-11-08 15:45:00,134.66,135.0,134.64,134.74,64693.0,122.8993,123.2096,122.8811,122.9723,64693.0
2022-11-08 15:50:00,134.77,134.88,134.54,134.55,90690.0,122.9997,123.1001,122.7898,122.7989,90690.0
2022-11-08 15:55:00,134.55,134.63,134.31,134.48,195481.0,122.7989,122.8719,122.5799,122.735,195481.0
2022-11-09 09:30:00,132.46,132.57,130.81,130.81,120278.0,120.8914,120.9918,119.3856,119.3856,120278.0
2022-11-09 09:35:00,130.77,131.12,130.1,130.36,96887.0,119.349,119.6685,118.7376,118.9749,96887.0
2022-11-09 09:40:00,130.38,130.82,130.06,130.22,75080.0,118.9931,119.3947,118.7011,118.8471,75080.0
2022-11-09 09:45:00,130.22,130.89,130.05,130.24,72005.0,118.8471,119.4586,118.6919,118.8653,72005.0
2022-11-09 09:50:00,130.18,130.46,129.82,130.21,67082.0,118.8106,119.0661,118.482,118.838,67082.0
2022-11-09 09:55:00,130.25,130.25,129.34,129.71,122269.0,118.8745,118.8745,118.0439,118.3816,122269.0
2022-11-09 10:00:00,129.68,130.39,129.6,130.2,76822.0,118.3542,119.0022,118.2812,118.8288,76822.0
2022-11-09 10:05:00,130.22,130.42,129.94,130.39,80418.0,118.8471,119.0296,118.5915,119.0022,80418.0
2022-11-09 10:10:00,130.39,130.8,130.34,130.61,43478.0,119.0022,119.3764,118.9566,119.203,43478.0
2022-11-09 10:15:00,130.62,130.84,129.95,130.17,59348.0,119.2121,119.4129,118.6007,118.8014,59348.0
2022-11-09 10:20:00,130.16,130.31,129.93,129.97,43825.0,118.7923,118.9292,118.5824,118.6189,43825.0
2022-11-09 10:25:00,129.97,130.1,129.7,129.84,85791.0,118.6189,118.7376,118.3725,118.5003,85791.0
2022-11-09 10:30:00,129.87,130.32,129.38,129.49,46913.0,118.5276,118.9383,118.0804,118.1808,46913.0
2022-11-09 10:35:00,129.44,129.58,128.88,128.93,41764.0,118.1352,118.263,117.6241,117.6697,41764.0
2022-11-09 10:40:00,128.91,128.96,128.45,128.89,50849.0,117.6515,117.6971,117.2317,117.6332,50849.0
2022-11-09 10:45:00,128.91,129.32,128.91,129.28,44840.0,117.6515,118.0257,117.6515,117.9892,44840.0
2022-11-09 10:50:00,129.32,129.34,128.5,128.51,31754.0,118.0257,118.0439,117.2773,117.2864,31754.0
2022-11-09 10:55:00,128.46,128.66,128.19,128.61,57346.0,117.2408,117.4233,116.9944,117.3777,57346.0
2022-11-09 11:00:00,128.61,128.94,128.61,128.83,72979.0,117.3777,117.6789,117.3777,117.5785,72979.0
2022-11-09 11:05:00,128.84,128.92,128.39,128.63,28701.0,117.5876,117.6606,117.1769,117.3959,28701.0
2022-11-09 11:10:00,128.6,128.6,128.3,128.41,27518.0,117.3686,117.3686,117.0948,117.1952,27518.0
2022-11-09 11:15:00,128.38,128.73,128.38,128.62,38566.0,117.1678,117.4872,117.1678,117.3868,38566.0
2022-11-09 11:20:00,128.63,128.64,128.26,128.33,44781.0,117.3959,117.4051,117.0583,117.1221,44781.0
2022-11-09 11:25:00,128.34,128.95,128.34,128.87,51014.0,117.1313,117.688,117.1313,117.615,51014.0
2022-11-09 11:30:00,128.85,128.88,128.62,128.62,26920.0,117.5967,117.6241,117.3868,117.3868,26920.0
2022-11-09 11:35:00,128.63,129.2,128.63,129.19,65881.0,117.3959,117.9162,117.3959,117.907,65881.0
2022-11-09 11:40:00,129.15,129.71,129.11,129.68,27026.0,117.8705,118.3816,117.834,118.3542,27026.0
2022-11-09 11:45:00,129.7,129.75,129.47,129.49,23871.0,118.3725,118.4181,118.1626,118.1808,23871.0
2022-11-09 11:50:00,129.51,129.59,129.32,129.53,26845.0,118.1991,118.2721,118.0257,118.2173,26845.0
2022-11-09 11:55:00,129.56,129.61,129.31,129.45,22412.0,118.2447,118.2904,118.0166,118.1443,22412.0
2022-11-09 12:00:00,129.46,129.52,129.31,129.5,26090.0,118.1535,118.2082,118.0166,118.19,26090.0
2022-11-09 12:05:00,129.5,129.5,129.06,129.19,26486.0,118.19,118.19,117.7884,117.907,26486.0
2022-11-09 12:10:00,129.18,129.27,129.01,129.21,24333.0,117.8979,117.9801,117.7428,117.9253,24333.0
2022-11-09 12:15:00,129.2,129.24,128.99,129.24,35678.0,117.9162,117.9527,117.7245,117.9527,35678.0
2022-11-09 12:20:00,129.25,129.39,129.03,129.05,19670.0,117.9618,118.0896,117.761,117.7793,19670.0
2022-11-09 12:25:00,129.03,129.1,128.88,128.92,32895.0,117.761,117.8249,117.6241,117.6606,32895.0
2022-11-09 12:30:00,128.92,129.29,128.89,129.26,19407.0,117.6606,117.9983,117.6332,117.9709,19407.0
2022-11-09 12:35:00,129.26,129.34,129.14,129.14,19089.0,117.9709,118.0439,117.8614,117.8614,19089.0
2022-11-09 12:40:00,129.15,129.24,128.64,128.78,80674.0,117.8705,117.9527,117.4051,117.5328,80674.0
2022-11-09 12:45:00,128.76,129.24,128.72,129.21,20298.0,117.5146,117.9527,117.4781,117.9253,20298.0
2022-11-09 12:50:00,129.24,129.3,129.05,129.06,17485.0,117.9527,118.0074,117.7793,117.7884,17485.0
2022-11-09 12:55:00,129.08,129.28,128.98,129.25,20976.0,117.8066,117.9892,117.7154,117.9618,20976.0
2022-11-09 13:00:00,129.25,129.25,128.9,128.91,29545.0,117.9618,117.9618,117.6424,117.6515,29545.0
2022-11-09 13:05:00,128.89,128.91,128.68,128.71,17657.0,117.6332,117.6515,117.4416,117.469,17657.0
2022-11-09 13:10:00,128.72,128.99,128.63,128.89,17674.0,117.4781,117.7245,117.3959,117.6332,17674.0
2022-11-09 13:15:00,128.88,128.88,128.65,128.65,20739.0,117.6241,117.6241,117.4142,117.4142,20739.0
2022-11-09 13:20:00,128.63,128.66,128.26,128.27,26053.0,117.3959,117.4233,117.0583,117.0674,26053.0
2022-11-09 13:25:00,128.25,128.34,128.1,128.26,45067.0,117.0491,117.1313,116.9122,117.0583,45067.0
2022-11-09 13:30:00,128.24,128.24,127.78,127.79,46225.0,117.04,117.04,116.6202,116.6293,46225.0
2022-11-09 13:35:00,127.78,127.78,127.44,127.46,43326.0,116.6202,116.6202,116.3099,116.3281,43326.0
2022-11-09 13:40:00,127.4,127.86,127.34,127.8,27599.0,116.2734,116.6932,116.2186,116.6384,27599.0
2022-11-09 13:45:00,127.81,127.88,127.7,127.72,33984.0,116.6476,116.7114,116.5472,116.5654,33984.0
2022-11-09 13:50:00,127.73,127.75,127.45,127.49,58646.0,116.5745,116.5928,116.319,116.3555,58646.0
2022-11-09 13:55:00,127.49,127.67,127.33,127.63,37037.0,116.3555,116.5198,116.2095,116.4833,37037.0
2022-11-09 14:00:00,127.65,127.66,127.34,127.61,41434.0,116.5015,116.5107,116.2186,116.465,41434.0
2022-11-09 14:05:00,127.62,127.79,127.54,127.74,49816.0,116.4742,116.6293,116.4011,116.5837,49816.0
2022-11-09 14:10:00,127.75,127.83,127.52,127.64,36189.0,116.5928,116.6658,116.3829,116.4924,36189.0
2022-11-09 14:15:00,127.66,127.66,127.42,127.5,26124.0,116.5107,116.5107,116.2916,116.3646,26124.0
2022-11-09 14:20:00,127.49,127.54,127.16,127.19,24610.0,116.3555,116.4011,116.0543,116.0817,24610.0
2022-11-09 14:25:00,127.2,127.38,127.19,127.22,24005.0,116.0908,116.2551,116.0817,116.1091,24005.0
2022-11-09 14:30:00,127.18,127.18,126.78,126.78,51940.0,116.0726,116.0726,115.7075,115.7075,51940.0
2022-11-09 14:35:00,126.79,126.88,126.26,126.27,56544.0,115.7166,115.7988,115.2329,115.2421,56544.0
2022-11-09 14:40:00,126.26,126.42,126.22,126.34,41519.0,115.2329,115.379,115.1964,115.3059,41519.0
2022-11-09 14:45:00,126.34,126.42,126.11,126.24,35411.0,115.3059,115.379,115.096,115.2147,35411.0
2022-11-09 14:50:00,126.22,126.23,126.03,126.18,27249.0,115.1964,115.2056,115.023,115.1599,27249.0
2022-11-09 14:55:00,126.17,126.19,125.96,126.12,47177.0,115.1508,115.169,114.9591,115.1052,47177.0
2022-11-09 15:00:00,126.08,126.63,126.01,126.63,43173.0,115.0687,115.5706,115.0048,115.5706,43173.0
2022-11-09 15:05:00,126.63,126.9,126.61,126.71,46153.0,115.5706,115.817,115.5524,115.6436,46153.0
2022-11-09 15:10:00,126.7,126.75,126.24,126.24,30668.0,115.6345,115.6801,115.2147,115.2147,30668.0
2022-11-09 15:15:00,126.25,126.39,126.22,126.35,63125.0,115.2238,115.3516,115.1964,115.3151,63125.0
2022-11-09 15:20:00,126.35,126.37,125.94,125.94,38837.0,115.3151,115.3333,114.9409,114.9409,38837.0
2022-11-09 15:25:00,125.96,126.1,125.86,126.04,45932.0,114.9591,115.0869,114.8679,115.0321,45932.0
2022-11-09 15:30:00,126.05,126.11,125.84,125.96,82623.0,115.0413,115.096,114.8496,114.9591,82623.0
2022-11-09 15:35:00,125.96,125.97,125.69,125.7,89076.0,114.9591,114.9683,114.7127,114.7218,89076.0
2022-11-09 15:40:00,125.69,125.7,125.33,125.41,91132.0,114.7127,114.7218,114.3842,114.4572,91132.0
2022-11-09 15:45:00,125.41,125.55,125.07,125.11,143728.0,114.4572,114.5849,114.1469,114.1834,143728.0
2022-11-09 15:50:00,125.1,125.41,124.89,125.18,197207.0,114.1742,114.4572,113.9826,114.2473,197207.0
2022-11-09 15:55:00,125.2,125.3,125.0,125.29,477358.0,114.2655,114.3568,114.083,114.3476,477358.0
2022-11-10 09:30:00,128.1,128.1,125.57,125.6,222263.0,116.9122,116.9122,114.6032,114.6306,222263.0
2022-11-10 09:35:00,125.66,127.29,125.66,127.1,92364.0,114.6853,116.173,114.6853,115.9996,92364.0
2022-11-10 09:40:00,127.09,127.37,126.65,126.67,78104.0,115.9904,116.246,115.5889,115.6071,78104.0
2022-11-10 09:45:00,126.8,127.95,126.77,127.62,108338.0,115.7258,116.7753,115.6984,116.4742,108338.0
2022-11-10 09:50:00,127.65,127.85,127.2,127.62,67231.0,116.5015,116.6841,116.0908,116.4742,67231.0
2022-11-10 09:55:00,127.63,127.74,127.24,127.5,42804.0,116.4833,116.5837,116.1273,116.3646,42804.0
2022-11-10 10:00:00,127.51,128.04,127.06,127.29,73417.0,116.3738,116.8575,115.9631,116.173,73417.0
2022-11-10 10:05:00,127.29,127.9,127.2,127.7,37587.0,116.173,116.7297,116.0908,116.5472,37587.0
2022-11-10 10:10:00,127.69,127.87,127.43,127.46,72212.0,116.538,116.7023,116.3008,116.3281,72212.0
2022-11-10 10:15:00,127.46,127.9,127.46,127.86,48488.0,116.3281,116.7297,116.3281,116.6932,48488.0
2022-11-10 10:20:00,127.91,128.05,127.73,127.86,57020.0,116.7388,116.8666,116.5745,116.6932,57020.0
2022-11-10 10:25:00,127.87,128.19,127.57,128.07,39225.0,116.7023,116.9944,116.4285,116.8849,39225.0
2022-11-10 10:30:00,128.13,128.21,127.9,128.02,46935.0,116.9396,117.0126,116.7297,116.8392,46935.0
2022-11-10 10:35:00,128.02,128.31,127.92,128.04,42834.0,116.8392,117.1039,116.748,116.8575,42834.0
2022-11-10 10:40:00,128.08,128.36,128.02,128.25,40813.0,116.894,117.1495,116.8392,117.0491,40813.0
2022-11-10 10:45:00,128.26,128.36,127.64,127.72,45380.0,117.0583,117.1495,116.4924,116.5654,45380.0
2022-11-10 10:50:00,127.74,127.83,127.28,127.76,62544.0,116.5837,116.6658,116.1639,116.6019,62544.0
2022-11-10 10:55:00,127.75,128.39,127.67,128.38,59842.0,116.5928,117.1769,116.5198,117.1678,59842.0
2022-11-10 11:00:00,128.4,128.5,128.01,128.17,65296.0,117.186,117.2773,116.8301,116.9761,65296.0
2022-11-10 11:05:00,128.19,128.34,127.76,127.89,73278.0,116.9944,117.1313,116.6019,116.7206,73278.0
2022-11-10 11:10:00,127.85,128.0,127.73,127.8,40174.0,116.6841,116.821,116.5745,116.6384,40174.0
2022-11-10 11:15:00,127.81,127.83,127.33,127.45,43893.0,116.6476,116.6658,116.2095,116.319,43893.0
2022-11-10 11:20:00,127.44,127.97,127.43,127.63,38069.0,116.3099,116.7936,116.3008,116.4833,38069.0
2022-11-10 11:25:00,127.59,127.87,127.4,127.86,36562.0,116.4468,116.7023,116.2734,116.6932,36562.0
2022-11-10 11:30:00,127.85,128.14,127.85,128.07,46841.0,116.6841,116.9487,116.6841,116.8849,46841.0
2022-11-10 11:35:00,128.05,128.16,127.87,128.13,41816.0,116.8666,116.967,116.7023,116.9396,41816.0
2022-11-10 11:40:00,128.15,128.15,127.84,127.87,28806.0,116.9579,116.9579,116.6749,116.7023,28806.0
2022-11-10 11:45:00,127.87,128.15,127.84,128.05,64946.0,116.7023,116.9579,116.6749,116.8666,64946.0
2022-11-10 11:50:00,128.07,128.15,127.92,127.96,25864.0,116.8849,116.9579,116.748,116.7845,25864.0
2022-11-10 11:55:00,127.93,128.18,127.93,128.06,46241.0,116.7571,116.9852,116.7571,116.8757,46241.0
2022-11-10 12:00:00,128.06,128.07,127.42,127.42,52245.0,116.8757,116.8849,116.2916,116.2916,52245.0
2022-11-10 12:05:00,127.42,127.57,127.37,127.56,55229.0,116.2916,116.4285,116.246,116.4194,55229.0
2022-11-10 12:10:00,127.54,127.81,127.54,127.76,45170.0,116.4011,116.6476,116.4011,116.6019,45170.0
2022-11-10 12:15:00,127.77,128.17,127.77,128.05,49876.0,116.6111,116.9761,116.6111,116.8666,49876.0
2022-11-10 12:20:00,128.05,128.05,127.55,127.61,26145.0,116.8666,116.8666,116.4103,116.465,26145.0
2022-11-10 12:25:00,127.6,127.6,127.17,127.32,42648.0,116.4559,116.4559,116.0635,116.2004,42648.0
2022-11-10 12:30:00,127.32,127.32,126.81,126.99,52735.0,116.2004,116.2004,115.7349,115.8992,52735.0
2022-11-10 12:35:00,127.02,127.49,126.99,127.37,41290.0,115.9266,116.3555,115.8992,116.246,41290.0
2022-11-10 12:40:00,127.39,127.86,127.34,127.85,38224.0,116.2642,116.6932,116.2186,116.6841,38224.0
2022-11-10 12:45:00,127.82,127.86,127.58,127.72,58852.0,116.6567,116.6932,116.4376,116.5654,58852.0
2022-11-10 12:50:00,127.72,127.79,127.39,127.41,26445.0,116.5654,116.6293,116.2642,116.2825,26445.0
2022-11-10 12:55:00,127.4,127.5,127.27,127.34,30263.0,116.2734,116.3646,116.1547,116.2186,30263.0
2022-11-10 13:00:00,127.34,127.71,127.31,127.62,46262.0,116.2186,116.5563,116.1912,116.4742,46262.0
2022-11-10 13:05:00,127.63,127.78,127.59,127.71,48716.0,116.4833,116.6202,116.4468,116.5563,48716.0
2022-11-10 13:10:00,127.7,127.91,127.61,127.91,29883.0,116.5472,116.7388,116.465,116.7388,29883.0
2022-11-10 13:15:00,127.91,127.92,127.65,127.8,28916.0,116.7388,116.748,116.5015,116.6384,28916.0
2022-11-10 13:20:00,127.8,127.8,127.42,127.54,21390.0,116.6384,116.6384,116.2916,116.4011,21390.0
2022-11-10 13:25:00,127.53,127.66,127.45,127.62,32253.0,116.392,116.5107,116.319,116.4742,32253.0
2022-11-10 13:30:00,127.64,127.72,127.3,127.35,26956.0,116.4924,116.5654,116.1821,116.2277,26956.0
2022-11-10 13:35:00,127.35,127.48,127.1,127.46,34963.0,116.2277,116.3464,115.9996,116.3281,34963.0
2022-11-10 13:40:00,127.45,127.58,127.37,127.51,29468.0,116.319,116.4376,116.246,116.3738,29468.0
2022-11-10 13:45:00,127.5,127.7,127.48,127.58,32408.0,116.3646,116.5472,116.3464,116.4376,32408.0
2022-11-10 13:50:00,127.57,127.62,127.32,127.33,21406.0,116.4285,116.4742,116.2004,116.2095,21406.0
2022-11-10 13:55:00,127.33,127.4,127.21,127.4,46388.0,116.2095,116.2734,116.1,116.2734,46388.0
2022-11-10 14:00:00,127.36,127.4,127.24,127.36,26167.0,116.2369,116.2734,116.1273,116.2369,26167.0
2022-11-10 14:05:00,127.37,127.66,127.35,127.4,38487.0,116.246,116.5107,116.2277,116.2734,38487.0
2022-11-10 14:10:00,127.39,127.42,127.29,127.41,34231.0,116.2642,116.2916,116.173,116.2825,34231.0
2022-11-10 14:15:00,127.42,127.44,127.29,127.29,26844.0,116.2916,116.3099,116.173,116.173,26844.0
2022-11-10 14:20:00,127.29,127.29,127.14,127.15,32913.0,116.173,116.173,116.0361,116.0452,32913.0
2022-11-10 14:25:00,127.13,127.39,126.98,127.36,52944.0,116.027,116.2642,115.8901,116.2369,52944.0
2022-11-10 14:30:00,127.35,127.73,127.34,127.55,130281.0,116.2277,116.5745,116.2186,116.4103,130281.0
2022-11-10 14:35:00,127.52,127.67,127.47,127.63,27047.0,116.3829,116.5198,116.3373,116.4833,27047.0
2022-11-10 14:40:00,127.65,127.67,127.52,127.55,26104.0,116.5015,116.5198,116.3829,116.4103,26104.0
2022-11-10 14:45:00,127.53,127.71,127.49,127.68,34061.0,116.392,116.5563,116.3555,116.5289,34061.0
2022-11-10 14:50:00,127.67,127.86,127.67,127.8,74952.0,116.5198,116.6932,116.5198,116.6384,74952.0
2022-11-10 14:55:00,127.79,127.95,127.77,127.92,36806.0,116.6293,116.7753,116.6111,116.748,36806.0
2022-11-10 15:00:00,127.93,128.13,127.91,128.03,36732.0,116.7571,116.9396,116.7388,116.8483,36732.0
2022-11-10 15:05:00,128.02,128.22,127.95,128.22,39399.0,116.8392,117.0218,116.7753,117.0218,39399.0
2022-11-10 15:10:00,128.2,128.32,128.17,128.2,55091.0,117.0035,117.113,116.9761,117.0035,55091.0
2022-11-10 15:15:00,128.18,128.43,128.18,128.32,89416.0,116.9852,117.2134,116.9852,117.113,89416.0
2022-11-10 15:20:00,128.31,128.42,128.26,128.41,79705.0,117.1039,117.2043,117.0583,117.1952,79705.0
2022-11-10 15:25:00,128.41,128.51,128.33,128.46,89233.0,117.1952,117.2864,117.1221,117.2408,89233.0
2022-11-10 15:30:00,128.46,128.49,128.3,128.34,61119.0,117.2408,117.2682,117.0948,117.1313,61119.0
2022-11-10 15:35:00,128.35,128.42,128.19,128.35,102254.0,117.1404,117.2043,116.9944,117.1404,102254.0
2022-11-10 15:40:00,128.36,128.88,128.34,128.87,111260.0,117.1495,117.6241,117.1313,117.615,111260.0
2022-11-10 15:45:00,128.86,129.23,128.79,129.17,164023.0,117.6059,117.9435,117.542,117.8888,164023.0
2022-11-10 15:50:00,129.18,129.77,129.17,129.6,315256.0,117.8979,118.4364,117.8888,118.2812,315256.0
2022-11-10 15:55:00,129.6,129.68,129.1,129.44,518326.0,118.2812,118.3542,117.8249,118.1352,518326.0
2022-11-11 09:30:00,131.2,132.38,131.07,131.93,380631.0,119.7415,120.8184,119.6228,120.4077,380631.0
2022-11-11 09:35:00,131.93,132.6,131.76,131.99,130004.0,120.4077,121.0192,120.2526,120.4625,130004.0
2022-11-11 09:40:00,131.92,132.25,131.18,131.43,66847.0,120.3986,120.6998,119.7232,119.9514,66847.0
2022-11-11 09:45:00,131.4,132.03,131.36,131.46,84167.0,119.924,120.499,119.8875,119.9788,84167.0
2022-11-11 09:50:00,131.34,131.8,131.22,131.32,52301.0,119.8693,120.2891,119.7597,119.851,52301.0
2022-11-11 09:55:00,131.29,131.37,131.03,131.18,60791.0,119.8236,119.8966,119.5863,119.7232,60791.0
2022-11-11 10:00:00,131.16,131.99,130.84,131.77,193038.0,119.705,120.4625,119.4129,120.2617,193038.0
2022-11-11 10:05:00,131.82,132.65,131.82,132.54,129424.0,120.3073,121.0649,120.3073,120.9645,129424.0
2022-11-11 10:10:00,132.56,132.59,132.3,132.39,146686.0,120.9827,121.0101,120.7454,120.8276,146686.0
2022-11-11 10:15:00,132.37,132.52,132.08,132.23,92868.0,120.8093,120.9462,120.5446,120.6815,92868.0
2022-11-11 10:20:00,132.25,132.72,132.07,132.57,70416.0,120.6998,121.1287,120.5355,120.9918,70416.0
2022-11-11 10:25:00,132.57,132.97,132.48,132.89,53494.0,120.9918,121.3569,120.9097,121.2839,53494.0
2022-11-11 10:30:00,132.92,133.11,132.79,132.88,116779.0,121.3113,121.4847,121.1926,121.2748,116779.0
2022-11-11 10:35:00,132.87,132.89,132.36,132.49,50796.0,121.2656,121.2839,120.8002,120.9188,50796.0
2022-11-11 10:40:00,132.49,132.75,132.34,132.69,45146.0,120.9188,121.1561,120.7819,121.1014,45146.0
2022-11-11 10:45:00,132.7,132.81,132.46,132.52,38806.0,121.1105,121.2109,120.8914,120.9462,38806.0
2022-11-11 10:50:00,132.54,132.73,132.3,132.57,43888.0,120.9645,121.1379,120.7454,120.9918,43888.0
2022-11-11 10:55:00,132.51,132.54,132.29,132.32,31927.0,120.9371,120.9645,120.7363,120.7637,31927.0
2022-11-11 11:00:00,132.31,132.66,132.3,132.61,40855.0,120.7545,121.074,120.7454,121.0283,40855.0
2022-11-11 11:05:00,132.63,132.63,131.75,131.86,46751.0,121.0466,121.0466,120.2435,120.3439,46751.0
2022-11-11 11:10:00,131.85,132.08,131.59,131.9,28373.0,120.3347,120.5446,120.0974,120.3804,28373.0
2022-11-11 11:15:00,131.86,132.12,131.79,132.01,35935.0,120.3439,120.5811,120.28,120.4808,35935.0
2022-11-11 11:20:00,132.01,132.12,131.69,131.69,33246.0,120.4808,120.5811,120.1887,120.1887,33246.0
2022-11-11 11:25:00,131.71,131.91,131.62,131.62,28799.0,120.207,120.3895,120.1248,120.1248,28799.0
2022-11-11 11:30:00,131.64,131.82,131.38,131.38,38728.0,120.1431,120.3073,119.9058,119.9058,38728.0
2022-11-11 11:35:00,131.32,131.5,131.14,131.33,31226.0,119.851,120.0153,119.6867,119.8601,31226.0
2022-11-11 11:40:00,131.31,131.72,131.19,131.48,28239.0,119.8419,120.2161,119.7324,119.997,28239.0
2022-11-11 11:45:00,131.53,131.54,131.17,131.29,30425.0,120.0427,120.0518,119.7141,119.8236,30425.0
2022-11-11 11:50:00,131.26,131.52,131.14,131.25,20400.0,119.7963,120.0335,119.6867,119.7871,20400.0
2022-11-11 11:55:00,131.25,131.33,130.81,130.82,46412.0,119.7871,119.8601,119.3856,119.3947,46412.0
2022-11-11 12:00:00,130.81,131.02,130.56,131.02,22935.0,119.3856,119.5772,119.1574,119.5772,22935.0
2022-11-11 12:05:00,131.03,131.03,130.65,130.74,47615.0,119.5863,119.5863,119.2395,119.3217,47615.0
2022-11-11 12:10:00,130.73,131.26,130.73,131.14,43393.0,119.3125,119.7963,119.3125,119.6867,43393.0
2022-11-11 12:15:00,131.14,131.39,131.13,131.34,26970.0,119.6867,119.9149,119.6776,119.8693,26970.0
2022-11-11 12:20:00,131.41,131.84,131.39,131.81,27436.0,119.9332,120.3256,119.9149,120.2982,27436.0
2022-11-11 12:25:00,131.81,131.85,131.55,131.56,47155.0,120.2982,120.3347,120.0609,120.0701,47155.0
2022-11-11 12:30:00,131.56,132.16,131.55,132.1,50773.0,120.0701,120.6176,120.0609,120.5629,50773.0
2022-11-11 12:35:00,132.09,132.33,131.97,131.97,57306.0,120.5538,120.7728,120.4442,120.4442,57306.0
2022-11-11 12:40:00,131.99,132.19,131.97,132.09,61865.0,120.4625,120.645,120.4442,120.5538,61865.0
2022-11-11 12:45:00,132.11,132.13,131.7,131.7,45295.0,120.572,120.5903,120.1978,120.1978,45295.0
2022-11-11 12:50:00,131.71,132.18,131.66,131.96,37547.0,120.207,120.6359,120.1613,120.4351,37547.0
2022-11-11 12:55:00,132.0,132.17,131.93,132.02,31373.0,120.4716,120.6268,120.4077,120.4899,31373.0
2022-11-11 13:00:00,132.06,132.21,132.05,132.14,39656.0,120.5264,120.6633,120.5173,120.5994,39656.0
2022-11-11 13:05:00,132.13,132.13,131.88,132.01,26398.0,120.5903,120.5903,120.3621,120.4808,26398.0
2022-11-11 13:10:00,132.01,132.18,132.0,132.02,36853.0,120.4808,120.6359,120.4716,120.4899,36853.0
2022-11-11 13:15:00,132.01,132.39,132.0,132.37,34786.0,120.4808,120.8276,120.4716,120.8093,34786.0
2022-11-11 13:20:00,132.36,132.65,132.36,132.65,55175.0,120.8002,121.0649,120.8002,121.0649,55175.0
2022-11-11 13:25:00,132.65,133.13,132.63,133.07,77319.0,121.0649,121.5029,121.0466,121.4482,77319.0
2022-11-11 13:30:00,133.08,133.34,133.02,133.2,49208.0,121.4573,121.6946,121.4025,121.5668,49208.0
2022-11-11 13:35:00,133.19,133.46,133.17,133.28,60291.0,121.5577,121.8041,121.5394,121.6398,60291.0
2022-11-11 13:40:00,133.29,133.64,133.24,133.61,48700.0,121.649,121.9684,121.6033,121.941,48700.0
2022-11-11 13:45:00,133.65,133.97,133.64,133.97,51340.0,121.9775,122.2696,121.9684,122.2696,51340.0
2022-11-11 13:50:00,133.95,134.17,133.86,134.12,57536.0,122.2513,122.4521,122.1692,122.4065,57536.0
2022-11-11 13:55:00,134.13,134.18,134.05,134.06,80514.0,122.4156,122.4612,122.3426,122.3517,80514.0
2022-11-11 14:00:00,134.06,134.07,133.81,133.88,63527.0,122.3517,122.3608,122.1235,122.1874,63527.0
2022-11-11 14:05:00,133.88,134.13,133.85,134.13,25077.0,122.1874,122.4156,122.1601,122.4156,25077.0
2022-11-11 14:10:00,134.13,134.17,133.82,133.97,43974.0,122.4156,122.4521,122.1327,122.2696,43974.0
2022-11-11 14:15:00,133.97,134.11,133.54,133.54,41554.0,122.2696,122.3973,121.8771,121.8771,41554.0
2022-11-11 14:20:00,133.56,133.84,133.55,133.81,109892.0,121.8954,122.1509,121.8863,122.1235,109892.0
2022-11-11 14:25:00,133.8,134.07,133.71,134.03,37573.0,122.1144,122.3608,122.0323,122.3243,37573.0
2022-11-11 14:30:00,134.03,134.24,133.94,134.23,48987.0,122.3243,122.516,122.2422,122.5069,48987.0
2022-11-11 14:35:00,134.25,134.38,134.17,134.19,36935.0,122.5251,122.6438,122.4521,122.4704,36935.0
2022-11-11 14:40:00,134.21,134.3,134.11,134.22,41993.0,122.4886,122.5708,122.3973,122.4977,41993.0
2022-11-11 14:45:00,134.22,134.48,134.21,134.42,48602.0,122.4977,122.735,122.4886,122.6803,48602.0
2022-11-11 14:50:00,134.41,134.44,134.26,134.34,34229.0,122.6711,122.6985,122.5342,122.6073,34229.0
2022-11-11 14:55:00,134.33,134.34,134.13,134.21,36260.0,122.5981,122.6073,122.4156,122.4886,36260.0
2022-11-11 15:00:00,134.22,134.3,133.85,133.89,43550.0,122.4977,122.5708,122.1601,122.1966,43550.0
2022-11-11 15:05:00,133.9,134.11,133.88,134.07,39297.0,122.2057,122.3973,122.1874,122.3608,39297.0
2022-11-11 15:10:00,134.07,134.22,133.86,134.15,36120.0,122.3608,122.4977,122.1692,122.4339,36120.0
2022-11-11 15:15:00,134.15,134.49,134.0,134.48,33546.0,122.4339,122.7442,122.297,122.735,33546.0
2022-11-11 15:20:00,134.5,134.54,134.21,134.34,46140.0,122.7533,122.7898,122.4886,122.6073,46140.0
2022-11-11 15:25:00,134.34,134.54,134.31,134.51,47567.0,122.6073,122.7898,122.5799,122.7624,47567.0
2022-11-11 15:30:00,134.51,134.6,134.33,134.4,63306.0,122.7624,122.8445,122.5981,122.662,63306.0
2022-11-11 15:35:00,134.4,134.58,134.23,134.57,60766.0,122.662,122.8263,122.5069,122.8172,60766.0
2022-11-11 15:40:00,134.56,134.86,134.56,134.65,75551.0,122.808,123.0818,122.808,122.8902,75551.0
2022-11-11 15:45:00,134.64,134.8,134.41,134.44,139789.0,122.8811,123.0271,122.6711,122.6985,139789.0
2022-11-11 15:50:00,134.44,134.61,134.13,134.23,203507.0,122.6985,122.8537,122.4156,122.5069,203507.0
2022-11-11 15:55:00,134.22,134.24,133.73,134.03,390204.0,122.4977,122.516,122.0505,122.3243,390204.0
2022-11-14 09:30:00,132.38,134.03,132.28,133.33,137089.0,121.2816,122.7933,121.19,122.152,137089.0
2022-11-14 09:35:00,133.52,134.04,133.45,133.67,56189.0,122.326,122.8025,122.2619,122.4635,56189.0
2022-11-14 09:40:00,133.7,133.89,132.85,132.91,58168.0,122.491,122.665,121.7122,121.7672,58168.0
2022-11-14 09:45:00,132.91,132.94,132.34,132.77,100583.0,121.7672,121.7947,121.245,121.6389,100583.0
2022-11-14 09:50:00,132.69,132.89,132.34,132.88,44540.0,121.5656,121.7489,121.245,121.7397,44540.0
2022-11-14 09:55:00,132.89,133.11,132.58,132.65,38365.0,121.7489,121.9504,121.4649,121.529,38365.0
2022-11-14 10:00:00,132.61,133.3,132.57,133.12,72892.0,121.4923,122.1245,121.4557,121.9596,72892.0
2022-11-14 10:05:00,133.1,133.18,132.81,132.87,50133.0,121.9413,122.0146,121.6756,121.7305,50133.0
2022-11-14 10:10:00,132.87,133.46,132.85,133.46,33587.0,121.7305,122.2711,121.7122,122.2711,33587.0
2022-11-14 10:15:00,133.44,133.86,133.42,133.84,35792.0,122.2528,122.6375,122.2344,122.6192,35792.0
2022-11-14 10:20:00,133.86,133.95,133.63,133.81,37771.0,122.6375,122.72,122.4268,122.5917,37771.0
2022-11-14 10:25:00,133.81,134.02,133.65,133.94,37324.0,122.5917,122.7841,122.4451,122.7108,37324.0
2022-11-14 10:30:00,133.96,134.5,133.96,134.42,51890.0,122.7292,123.2239,122.7292,123.1506,51890.0
2022-11-14 10:35:00,134.39,134.65,134.17,134.43,63468.0,123.1231,123.3613,122.9216,123.1598,63468.0
2022-11-14 10:40:00,134.4,134.54,134.29,134.3,26797.0,123.1323,123.2605,123.0315,123.0407,26797.0
2022-11-14 10:45:00,134.31,134.45,134.09,134.42,42377.0,123.0498,123.1781,122.8483,123.1506,42377.0
2022-11-14 10:50:00,134.42,134.51,134.02,134.14,45722.0,123.1506,123.233,122.7841,122.8941,45722.0
2022-11-14 10:55:00,134.1,134.28,133.94,134.11,36391.0,122.8574,123.0223,122.7108,122.8666,36391.0
2022-11-14 11:00:00,134.11,134.33,134.07,134.23,37160.0,122.8666,123.0681,122.8299,122.9765,37160.0
2022-11-14 11:05:00,134.23,134.27,133.61,133.87,39517.0,122.9765,123.0132,122.4085,122.6467,39517.0
2022-11-14 11:10:00,133.87,133.94,133.48,133.61,33309.0,122.6467,122.7108,122.2894,122.4085,33309.0
2022-11-14 11:15:00,133.57,133.59,133.06,133.14,39139.0,122.3719,122.3902,121.9046,121.9779,39139.0
2022-11-14 11:20:00,133.07,133.14,132.88,133.05,64928.0,121.9138,121.9779,121.7397,121.8954,64928.0
2022-11-14 11:25:00,133.09,133.64,133.01,133.57,35514.0,121.9321,122.436,121.8588,122.3719,35514.0
2022-11-14 11:30:00,133.53,133.84,133.41,133.82,38490.0,122.3352,122.6192,122.2253,122.6009,38490.0
2022-11-14 11:35:00,133.85,134.16,133.8,134.01,40471.0,122.6284,122.9124,122.5826,122.775,40471.0
2022-11-14 11:40:00,134.0,134.21,133.91,134.17,31057.0,122.7658,122.9582,122.6833,122.9216,31057.0
2022-11-14 11:45:00,134.15,134.17,133.69,133.9,36781.0,122.9032,122.9216,122.4818,122.6742,36781.0
2022-11-14 11:50:00,133.88,133.98,133.72,133.76,31300.0,122.6559,122.7475,122.5093,122.5459,31300.0
2022-11-14 11:55:00,133.75,134.08,133.74,134.0,18138.0,122.5368,122.8391,122.5276,122.7658,18138.0
2022-11-14 12:00:00,134.01,134.16,133.91,134.15,32355.0,122.775,122.9124,122.6833,122.9032,32355.0
2022-11-14 12:05:00,134.14,134.47,134.06,134.36,44802.0,122.8941,123.1964,122.8208,123.0956,44802.0
2022-11-14 12:10:00,134.33,134.44,134.11,134.3,20392.0,123.0681,123.1689,122.8666,123.0407,20392.0
2022-11-14 12:15:00,134.3,134.36,134.11,134.15,21064.0,123.0407,123.0956,122.8666,122.9032,21064.0
2022-11-14 12:20:00,134.14,134.14,133.88,133.93,24214.0,122.8941,122.8941,122.6559,122.7017,24214.0
2022-11-14 12:25:00,133.89,134.47,133.89,134.41,40538.0,122.665,123.1964,122.665,123.1414,40538.0
2022-11-14 12:30:00,134.4,134.71,134.25,134.7,41206.0,123.1323,123.4163,122.9948,123.4071,41206.0
2022-11-14 12:35:00,134.69,134.96,134.68,134.96,34700.0,123.398,123.6453,123.3888,123.6453,34700.0
2022-11-14 12:40:00,134.94,134.94,134.7,134.75,18196.0,123.627,123.627,123.4071,123.4529,18196.0
2022-11-14 12:45:00,134.75,134.77,134.56,134.61,46162.0,123.4529,123.4712,123.2789,123.3247,46162.0
2022-11-14 12:50:00,134.62,134.75,134.18,134.27,26477.0,123.3338,123.4529,122.9307,123.0132,26477.0
2022-11-14 12:55:00,134.28,134.47,134.04,134.26,30173.0,123.0223,123.1964,122.8025,123.004,30173.0
2022-11-14 13:00:00,134.26,134.45,134.25,134.28,18248.0,123.004,123.1781,122.9948,123.0223,18248.0
2022-11-14 13:05:00,134.26,134.54,134.2,134.54,32997.0,123.004,123.2605,122.949,123.2605,32997.0
2022-11-14 13:10:00,134.56,134.79,134.56,134.78,48509.0,123.2789,123.4896,123.2789,123.4804,48509.0
2022-11-14 13:15:00,134.77,134.87,134.69,134.73,16369.0,123.4712,123.5629,123.398,123.4346,16369.0
2022-11-14 13:20:00,134.74,134.88,134.7,134.79,21619.0,123.4438,123.572,123.4071,123.4896,21619.0
2022-11-14 13:25:00,134.79,134.99,134.75,134.94,26399.0,123.4896,123.6728,123.4529,123.627,26399.0
2022-11-14 13:30:00,134.97,135.24,134.89,135.24,29200.0,123.6545,123.9018,123.5812,123.9018,29200.0
2022-11-14 13:35:00,135.22,135.31,135.05,135.12,22096.0,123.8835,123.966,123.7278,123.7919,22096.0
2022-11-14 13:40:00,135.11,135.28,135.02,135.25,17188.0,123.7827,123.9385,123.7003,123.911,17188.0
2022-11-14 13:45:00,135.22,135.31,135.18,135.29,21183.0,123.8835,123.966,123.8469,123.9477,21183.0
2022-11-14 13:50:00,135.3,135.49,135.21,135.29,25677.0,123.9568,124.1309,123.8744,123.9477,25677.0
2022-11-14 13:55:00,135.25,135.4,135.18,135.35,16358.0,123.911,124.0484,123.8469,124.0026,16358.0
2022-11-14 14:00:00,135.34,135.55,135.33,135.49,30687.0,123.9935,124.1859,123.9843,124.1309,30687.0
2022-11-14 14:05:00,135.49,135.54,135.32,135.54,14056.0,124.1309,124.1767,123.9751,124.1767,14056.0
2022-11-14 14:10:00,135.52,135.66,135.5,135.66,22380.0,124.1584,124.2866,124.14,124.2866,22380.0
2022-11-14 14:15:00,135.66,135.68,135.49,135.55,42708.0,124.2866,124.305,124.1309,124.1859,42708.0
2022-11-14 14:20:00,135.55,135.57,135.34,135.43,47143.0,124.1859,124.2042,123.9935,124.0759,47143.0
2022-11-14 14:25:00,135.41,135.52,135.25,135.52,24619.0,124.0576,124.1584,123.911,124.1584,24619.0
2022-11-14 14:30:00,135.51,135.55,135.16,135.18,20125.0,124.1492,124.1859,123.8286,123.8469,20125.0
2022-11-14 14:35:00,135.2,135.27,135.03,135.05,24796.0,123.8652,123.9293,123.7095,123.7278,24796.0
2022-11-14 14:40:00,135.02,135.08,134.93,134.94,22819.0,123.7003,123.7553,123.6178,123.627,22819.0
2022-11-14 14:45:00,134.96,135.11,134.93,135.09,19016.0,123.6453,123.7827,123.6178,123.7644,19016.0
2022-11-14 14:50:00,135.09,135.12,134.94,134.99,21773.0,123.7644,123.7919,123.627,123.6728,21773.0
2022-11-14 14:55:00,134.99,135.08,134.97,134.98,22953.0,123.6728,123.7553,123.6545,123.6636,22953.0
2022-11-14 15:00:00,134.98,135.17,134.91,134.98,30291.0,123.6636,123.8377,123.5995,123.6636,30291.0
2022-11-14 15:05:00,134.96,134.96,134.61,134.62,16450.0,123.6453,123.6453,123.3247,123.3338,16450.0
2022-11-14 15:10:00,134.62,134.64,134.15,134.15,36362.0,123.3338,123.3521,122.9032,122.9032,36362.0
2022-11-14 15:15:00,134.16,134.27,134.02,134.19,37824.0,122.9124,123.0132,122.7841,122.9399,37824.0
2022-11-14 15:20:00,134.22,134.34,134.17,134.33,43221.0,122.9674,123.0773,122.9216,123.0681,43221.0
2022-11-14 15:25:00,134.3,134.44,134.26,134.28,27216.0,123.0407,123.1689,123.004,123.0223,27216.0
2022-11-14 15:30:00,134.27,134.38,134.14,134.15,48336.0,123.0132,123.1139,122.8941,122.9032,48336.0
2022-11-14 15:35:00,134.14,134.32,134.11,134.23,37160.0,122.8941,123.059,122.8666,122.9765,37160.0
2022-11-14 15:40:00,134.24,134.29,134.04,134.07,41099.0,122.9857,123.0315,122.8025,122.8299,41099.0
2022-11-14 15:45:00,134.09,134.12,133.83,133.85,44839.0,122.8483,122.8757,122.6101,122.6284,44839.0
2022-11-14 15:50:00,133.85,134.01,133.67,133.69,70366.0,122.6284,122.775,122.4635,122.4818,70366.0
2022-11-14 15:55:00,133.68,133.68,132.93,133.05,238641.0,122.4726,122.4726,121.7855,121.8954,238641.0
2022-11-15 09:30:00,133.59,134.3,133.59,133.79,169424.0,122.3902,123.0407,122.3902,122.5734,169424.0
2022-11-15 09:35:00,133.96,134.24,133.62,133.91,72971.0,122.7292,122.9857,122.4177,122.6833,72971.0
2022-11-15 09:40:00,134.0,134.22,133.72,133.78,31970.0,122.7658,122.9674,122.5093,122.5642,31970.0
2022-11-15 09:45:00,133.77,134.05,133.6,134.02,53966.0,122.5551,122.8116,122.3993,122.7841,53966.0
2022-11-15 09:50:00,134.06,134.37,133.91,134.18,36112.0,122.8208,123.1048,122.6833,122.9307,36112.0
2022-11-15 09:55:00,134.18,134.72,134.17,134.33,53342.0,122.9307,123.4254,122.9216,123.0681,53342.0
2022-11-15 10:00:00,134.34,134.75,134.25,134.5,64209.0,123.0773,123.4529,122.9948,123.2239,64209.0
2022-11-15 10:05:00,134.53,134.84,134.22,134.45,39123.0,123.2514,123.5354,122.9674,123.1781,39123.0
2022-11-15 10:10:00,134.52,134.58,134.3,134.35,24193.0,123.2422,123.2972,123.0407,123.0865,24193.0
2022-11-15 10:15:00,134.32,134.54,134.32,134.38,21756.0,123.059,123.2605,123.059,123.1139,21756.0
2022-11-15 10:20:00,134.4,134.52,134.23,134.49,36599.0,123.1323,123.2422,122.9765,123.2147,36599.0
2022-11-15 10:25:00,134.5,134.56,134.33,134.4,28683.0,123.2239,123.2789,123.0681,123.1323,28683.0
2022-11-15 10:30:00,134.4,134.56,134.25,134.38,23827.0,123.1323,123.2789,122.9948,123.1139,23827.0
2022-11-15 10:35:00,134.39,134.42,133.84,133.96,39852.0,123.1231,123.1506,122.6192,122.7292,39852.0
2022-11-15 10:40:00,133.93,134.44,133.85,134.35,34339.0,122.7017,123.1689,122.6284,123.0865,34339.0
2022-11-15 10:45:00,134.36,134.36,133.61,133.61,26191.0,123.0956,123.0956,122.4085,122.4085,26191.0
2022-11-15 10:50:00,133.61,133.61,133.3,133.48,32031.0,122.4085,122.4085,122.1245,122.2894,32031.0
2022-11-15 10:55:00,133.45,133.59,133.06,133.17,88037.0,122.2619,122.3902,121.9046,122.0054,88037.0
2022-11-15 11:00:00,133.13,133.54,133.06,133.51,42107.0,121.9687,122.3444,121.9046,122.3169,42107.0
2022-11-15 11:05:00,133.52,133.57,133.22,133.27,33892.0,122.326,122.3719,122.0512,122.097,33892.0
2022-11-15 11:10:00,133.3,133.43,133.18,133.31,31818.0,122.1245,122.2436,122.0146,122.1337,31818.0
2022-11-15 11:15:00,133.31,133.48,133.15,133.19,30906.0,122.1337,122.2894,121.9871,122.0237,30906.0
2022-11-15 11:20:00,133.14,133.37,133.01,133.23,41831.0,121.9779,122.1886,121.8588,122.0604,41831.0
2022-11-15 11:25:00,133.28,133.28,132.92,133.15,41054.0,122.1062,122.1062,121.7763,121.9871,41054.0
2022-11-15 11:30:00,133.17,133.35,133.11,133.34,24201.0,122.0054,122.1703,121.9504,122.1611,24201.0
2022-11-15 11:35:00,133.32,133.38,132.94,132.97,23876.0,122.1428,122.1978,121.7947,121.8222,23876.0
2022-11-15 11:40:00,132.97,133.16,132.83,132.92,28663.0,121.8222,121.9962,121.6939,121.7763,28663.0
2022-11-15 11:45:00,132.95,133.1,132.79,133.03,34935.0,121.8038,121.9413,121.6572,121.8771,34935.0
2022-11-15 11:50:00,133.06,133.07,132.59,132.59,35173.0,121.9046,121.9138,121.474,121.474,35173.0
2022-11-15 11:55:00,132.58,132.58,132.39,132.51,26202.0,121.4649,121.4649,121.2908,121.4007,26202.0
2022-11-15 12:00:00,132.52,132.63,132.18,132.18,40519.0,121.4099,121.5107,121.0984,121.0984,40519.0
2022-11-15 12:05:00,132.18,132.45,132.17,132.45,38571.0,121.0984,121.3458,121.0892,121.3458,38571.0
2022-11-15 12:10:00,132.44,132.59,132.25,132.25,32181.0,121.3366,121.474,121.1625,121.1625,32181.0
2022-11-15 12:15:00,132.21,132.23,132.0,132.06,64956.0,121.1259,121.1442,120.9335,120.9884,64956.0
2022-11-15 12:20:00,132.05,132.26,131.94,132.01,58165.0,120.9793,121.1717,120.8785,120.9426,58165.0
2022-11-15 12:25:00,132.01,132.12,131.91,131.91,37505.0,120.9426,121.0434,120.851,120.851,37505.0
2022-11-15 12:30:00,131.94,132.45,131.93,132.44,31355.0,120.8785,121.3458,120.8693,121.3366,31355.0
2022-11-15 12:35:00,132.47,132.88,132.47,132.83,75396.0,121.3641,121.7397,121.3641,121.6939,75396.0
2022-11-15 12:40:00,132.84,132.87,132.59,132.64,35551.0,121.7031,121.7305,121.474,121.5198,35551.0
2022-11-15 12:45:00,132.64,132.88,132.39,132.86,47258.0,121.5198,121.7397,121.2908,121.7214,47258.0
2022-11-15 12:50:00,132.85,133.25,132.85,133.21,25234.0,121.7122,122.0787,121.7122,122.042,25234.0
2022-11-15 12:55:00,133.24,133.95,133.22,133.59,67480.0,122.0695,122.72,122.0512,122.3902,67480.0
2022-11-15 13:00:00,133.6,133.73,133.53,133.65,41314.0,122.3993,122.5184,122.3352,122.4451,41314.0
2022-11-15 13:05:00,133.65,133.79,133.59,133.6,60507.0,122.4451,122.5734,122.3902,122.3993,60507.0
2022-11-15 13:10:00,133.6,133.68,133.06,133.09,60882.0,122.3993,122.4726,121.9046,121.9321,60882.0
2022-11-15 13:15:00,133.09,133.12,132.75,132.82,61687.0,121.9321,121.9596,121.6206,121.6847,61687.0
2022-11-15 13:20:00,132.81,132.91,132.26,132.56,54710.0,121.6756,121.7672,121.1717,121.4465,54710.0
2022-11-15 13:25:00,132.56,132.98,132.47,132.64,102543.0,121.4465,121.8313,121.3641,121.5198,102543.0
2022-11-15 13:30:00,132.64,133.22,132.6,133.1,55531.0,121.5198,122.0512,121.4832,121.9413,55531.0
2022-11-15 13:35:00,133.1,133.43,133.06,133.24,59643.0,121.9413,122.2436,121.9046,122.0695,59643.0
2022-11-15 13:40:00,133.25,133.46,132.98,133.35,31948.0,122.0787,122.2711,121.8313,122.1703,31948.0
2022-11-15 13:45:00,133.37,133.37,132.74,132.83,32026.0,122.1886,122.1886,121.6114,121.6939,32026.0
2022-11-15 13:50:00,132.82,133.48,132.81,133.48,48300.0,121.6847,122.2894,121.6756,122.2894,48300.0
2022-11-15 13:55:00,133.46,133.61,133.25,133.3,25502.0,122.2711,122.4085,122.0787,122.1245,25502.0
2022-11-15 14:00:00,133.38,133.59,133.22,133.24,27669.0,122.1978,122.3902,122.0512,122.0695,27669.0
2022-11-15 14:05:00,133.26,133.61,133.24,133.55,41203.0,122.0878,122.4085,122.0695,122.3535,41203.0
2022-11-15 14:10:00,133.59,133.81,133.08,133.08,55965.0,122.3902,122.5917,121.9229,121.9229,55965.0
2022-11-15 14:15:00,133.09,133.24,132.72,133.04,62327.0,121.9321,122.0695,121.5931,121.8863,62327.0
2022-11-15 14:20:00,133.05,133.29,132.97,133.08,35176.0,121.8954,122.1153,121.8222,121.9229,35176.0
2022-11-15 14:25:00,133.08,133.25,132.81,132.9,52373.0,121.9229,122.0787,121.6756,121.758,52373.0
2022-11-15 14:30:00,132.87,133.06,132.87,132.89,41186.0,121.7305,121.9046,121.7305,121.7489,41186.0
2022-11-15 14:35:00,132.9,133.1,132.75,132.88,58759.0,121.758,121.9413,121.6206,121.7397,58759.0
2022-11-15 14:40:00,132.9,133.04,132.63,132.63,50293.0,121.758,121.8863,121.5107,121.5107,50293.0
2022-11-15 14:45:00,132.66,132.81,132.48,132.5,33646.0,121.5381,121.6756,121.3732,121.3916,33646.0
2022-11-15 14:50:00,132.5,132.93,132.47,132.8,82679.0,121.3916,121.7855,121.3641,121.6664,82679.0
2022-11-15 14:55:00,132.8,133.31,132.71,133.12,39094.0,121.6664,122.1337,121.584,121.9596,39094.0
2022-11-15 15:00:00,133.13,133.35,133.09,133.26,38556.0,121.9687,122.1703,121.9321,122.0878,38556.0
2022-11-15 15:05:00,133.25,133.32,133.11,133.31,34416.0,122.0787,122.1428,121.9504,122.1337,34416.0
2022-11-15 15:10:00,133.31,133.45,133.14,133.4,30774.0,122.1337,122.2619,121.9779,122.2161,30774.0
2022-11-15 15:15:00,133.42,133.69,133.39,133.49,42790.0,122.2344,122.4818,122.2069,122.2986,42790.0
2022-11-15 15:20:00,133.49,133.95,133.43,133.82,56463.0,122.2986,122.72,122.2436,122.6009,56463.0
2022-11-15 15:25:00,133.84,134.03,133.84,133.95,61940.0,122.6192,122.7933,122.6192,122.72,61940.0
2022-11-15 15:30:00,133.96,134.03,133.59,133.59,78529.0,122.7292,122.7933,122.3902,122.3902,78529.0
2022-11-15 15:35:00,133.61,134.21,133.61,134.19,60308.0,122.4085,122.9582,122.4085,122.9399,60308.0
2022-11-15 15:40:00,134.18,134.29,134.03,134.2,61517.0,122.9307,123.0315,122.7933,122.949,61517.0
2022-11-15 15:45:00,134.17,134.26,134.05,134.13,82800.0,122.9216,123.004,122.8116,122.8849,82800.0
2022-11-15 15:50:00,134.11,134.29,133.85,133.99,129679.0,122.8666,123.0315,122.6284,122.7566,129679.0
2022-11-15 15:55:00,133.99,134.35,133.77,134.09,312518.0,122.7566,123.0865,122.5551,122.8483,312518.0
2022-11-16 09:30:00,132.58,133.5,132.1,132.86,112642.0,121.4649,122.3077,121.0251,121.7214,112642.0
2022-11-16 09:35:00,132.88,133.05,132.54,132.64,47023.0,121.7397,121.8954,121.4282,121.5198,47023.0
2022-11-16 09:40:00,132.74,132.81,132.32,132.52,40266.0,121.6114,121.6756,121.2267,121.4099,40266.0
2022-11-16 09:45:00,132.52,132.97,132.46,132.58,39748.0,121.4099,121.8222,121.3549,121.4649,39748.0
2022-11-16 09:50:00,132.64,132.86,132.1,132.23,40426.0,121.5198,121.7214,121.0251,121.1442,40426.0
2022-11-16 09:55:00,132.19,132.69,132.1,132.49,43577.0,121.1075,121.5656,121.0251,121.3824,43577.0
2022-11-16 10:00:00,132.49,132.57,131.92,132.32,123071.0,121.3824,121.4557,120.8602,121.2267,123071.0
2022-11-16 10:05:00,132.28,132.75,132.07,132.28,34231.0,121.19,121.6206,120.9976,121.19,34231.0
2022-11-16 10:10:00,132.27,132.44,131.99,131.99,55973.0,121.1808,121.3366,120.9243,120.9243,55973.0
2022-11-16 10:15:00,132.0,132.34,132.0,132.03,44237.0,120.9335,121.245,120.9335,120.961,44237.0
2022-11-16 10:20:00,132.04,132.49,132.01,132.4,50020.0,120.9701,121.3824,120.9426,121.2999,50020.0
2022-11-16 10:25:00,132.45,132.48,132.23,132.3,41180.0,121.3458,121.3732,121.1442,121.2083,41180.0
2022-11-16 10:30:00,132.29,132.57,132.2,132.29,35863.0,121.1992,121.4557,121.1167,121.1992,35863.0
2022-11-16 10:35:00,132.32,132.77,132.13,132.54,22190.0,121.2267,121.6389,121.0526,121.4282,22190.0
2022-11-16 10:40:00,132.62,132.73,132.41,132.5,39722.0,121.5015,121.6023,121.3091,121.3916,39722.0
2022-11-16 10:45:00,132.53,132.6,132.23,132.32,32796.0,121.419,121.4832,121.1442,121.2267,32796.0
2022-11-16 10:50:00,132.31,132.35,131.98,132.13,27217.0,121.2175,121.2541,120.9152,121.0526,27217.0
2022-11-16 10:55:00,132.09,132.12,131.73,131.82,35536.0,121.0159,121.0434,120.6861,120.7686,35536.0
2022-11-16 11:00:00,131.8,132.02,131.7,131.96,19085.0,120.7502,120.9518,120.6586,120.8968,19085.0
2022-11-16 11:05:00,131.97,131.99,131.58,131.72,24987.0,120.906,120.9243,120.5487,120.677,24987.0
2022-11-16 11:10:00,131.72,131.82,131.5,131.64,22656.0,120.677,120.7686,120.4754,120.6037,22656.0
2022-11-16 11:15:00,131.64,131.74,131.37,131.55,25663.0,120.6037,120.6953,120.3563,120.5212,25663.0
2022-11-16 11:20:00,131.47,131.74,131.43,131.63,22996.0,120.4479,120.6953,120.4113,120.5945,22996.0
2022-11-16 11:25:00,131.63,131.79,131.55,131.63,34084.0,120.5945,120.7411,120.5212,120.5945,34084.0
2022-11-16 11:30:00,131.64,131.74,131.35,131.48,30424.0,120.6037,120.6953,120.338,120.4571,30424.0
2022-11-16 11:35:00,131.5,131.5,131.26,131.36,21538.0,120.4754,120.4754,120.2555,120.3471,21538.0
2022-11-16 11:40:00,131.34,131.34,131.03,131.05,32006.0,120.3288,120.3288,120.0448,120.0631,32006.0
2022-11-16 11:45:00,131.03,131.14,130.95,131.09,23918.0,120.0448,120.1456,119.9715,120.0998,23918.0
2022-11-16 11:50:00,131.04,131.1,130.9,131.01,18075.0,120.054,120.1089,119.9257,120.0265,18075.0
2022-11-16 11:55:00,130.97,131.1,130.74,130.93,53448.0,119.9898,120.1089,119.7791,119.9532,53448.0
2022-11-16 12:00:00,130.94,131.11,130.83,130.83,50778.0,119.9623,120.1181,119.8616,119.8616,50778.0
2022-11-16 12:05:00,130.83,131.08,130.82,130.98,36154.0,119.8616,120.0906,119.8524,119.999,36154.0
2022-11-16 12:10:00,130.97,131.05,130.86,130.89,36830.0,119.9898,120.0631,119.8891,119.9165,36830.0
2022-11-16 12:15:00,130.92,130.96,130.74,130.77,29383.0,119.944,119.9807,119.7791,119.8066,29383.0
2022-11-16 12:20:00,130.79,130.81,130.26,130.35,35072.0,119.8249,119.8432,119.3394,119.4218,35072.0
2022-11-16 12:25:00,130.26,130.43,130.26,130.33,34761.0,119.3394,119.4951,119.3394,119.4035,34761.0
2022-11-16 12:30:00,130.34,130.76,130.33,130.72,34213.0,119.4126,119.7974,119.4035,119.7608,34213.0
2022-11-16 12:35:00,130.72,130.87,130.7,130.8,43299.0,119.7608,119.8982,119.7425,119.8341,43299.0
2022-11-16 12:40:00,130.78,130.91,130.64,130.84,43880.0,119.8158,119.9349,119.6875,119.8707,43880.0
2022-11-16 12:45:00,130.85,130.9,130.62,130.62,43488.0,119.8799,119.9257,119.6692,119.6692,43488.0
2022-11-16 12:50:00,130.63,130.64,130.19,130.28,37535.0,119.6783,119.6875,119.2752,119.3577,37535.0
2022-11-16 12:55:00,130.28,130.33,130.22,130.22,30833.0,119.3577,119.4035,119.3027,119.3027,30833.0
2022-11-16 13:00:00,130.22,130.23,130.05,130.07,73108.0,119.3027,119.3119,119.147,119.1653,73108.0
2022-11-16 13:05:00,130.05,130.07,129.68,129.72,46534.0,119.147,119.1653,118.808,118.8446,46534.0
2022-11-16 13:10:00,129.73,129.8,129.46,129.46,38019.0,118.8538,118.9179,118.6064,118.6064,38019.0
2022-11-16 13:15:00,129.47,129.55,129.26,129.36,69112.0,118.6156,118.6889,118.4232,118.5148,69112.0
2022-11-16 13:20:00,129.36,129.77,129.34,129.6,40328.0,118.5148,118.8904,118.4965,118.7347,40328.0
2022-11-16 13:25:00,129.58,129.66,129.41,129.43,19055.0,118.7164,118.7897,118.5606,118.5789,19055.0
2022-11-16 13:30:00,129.44,129.54,129.4,129.46,37933.0,118.5881,118.6797,118.5515,118.6064,37933.0
2022-11-16 13:35:00,129.49,129.76,129.45,129.68,33049.0,118.6339,118.8813,118.5973,118.808,33049.0
2022-11-16 13:40:00,129.7,129.89,129.7,129.75,27206.0,118.8263,119.0004,118.8263,118.8721,27206.0
2022-11-16 13:45:00,129.73,130.21,129.73,130.21,37624.0,118.8538,119.2935,118.8538,119.2935,37624.0
2022-11-16 13:50:00,130.13,130.23,129.87,129.99,29563.0,119.2203,119.3119,118.9821,119.092,29563.0
2022-11-16 13:55:00,129.99,130.14,129.81,129.86,37130.0,119.092,119.2294,118.9271,118.9729,37130.0
2022-11-16 14:00:00,129.84,130.0,129.7,129.94,42317.0,118.9546,119.1012,118.8263,119.0462,42317.0
2022-11-16 14:05:00,129.93,130.21,129.89,130.16,33293.0,119.037,119.2935,119.0004,119.2477,33293.0
2022-11-16 14:10:00,130.16,130.23,129.91,129.91,33498.0,119.2477,119.3119,119.0187,119.0187,33498.0
2022-11-16 14:15:00,129.94,130.0,129.79,129.89,83018.0,119.0462,119.1012,118.9088,119.0004,83018.0
2022-11-16 14:20:00,129.88,130.08,129.84,129.86,75985.0,118.9912,119.1744,118.9546,118.9729,75985.0
2022-11-16 14:25:00,129.84,129.85,129.45,129.65,90454.0,118.9546,118.9637,118.5973,118.7805,90454.0
2022-11-16 14:30:00,129.65,129.83,129.52,129.62,49144.0,118.7805,118.9454,118.6614,118.753,49144.0
2022-11-16 14:35:00,129.62,130.04,129.61,129.8,57545.0,118.753,119.1378,118.7438,118.9179,57545.0
2022-11-16 14:40:00,129.81,129.82,129.6,129.77,50141.0,118.9271,118.9362,118.7347,118.8904,50141.0
2022-11-16 14:45:00,129.78,129.83,129.64,129.65,71366.0,118.8996,118.9454,118.7713,118.7805,71366.0
2022-11-16 14:50:00,129.65,129.85,129.65,129.73,65577.0,118.7805,118.9637,118.7805,118.8538,65577.0
2022-11-16 14:55:00,129.73,130.11,129.65,130.11,57466.0,118.8538,119.2019,118.7805,119.2019,57466.0
2022-11-16 15:00:00,130.12,130.17,129.79,129.84,60797.0,119.2111,119.2569,118.9088,118.9546,60797.0
2022-11-16 15:05:00,129.86,130.14,129.84,129.9,101581.0,118.9729,119.2294,118.9546,119.0095,101581.0
2022-11-16 15:10:00,129.91,130.15,129.81,130.11,69544.0,119.0187,119.2386,118.9271,119.2019,69544.0
2022-11-16 15:15:00,130.11,130.24,129.91,130.09,51783.0,119.2019,119.321,119.0187,119.1836,51783.0
2022-11-16 15:20:00,130.1,130.11,129.88,129.95,66394.0,119.1928,119.2019,118.9912,119.0553,66394.0
2022-11-16 15:25:00,129.96,130.05,129.74,129.75,67584.0,119.0645,119.147,118.863,118.8721,67584.0
2022-11-16 15:30:00,129.75,129.98,129.69,129.74,83047.0,118.8721,119.0828,118.8171,118.863,83047.0
2022-11-16 15:35:00,129.74,129.98,129.69,129.93,94641.0,118.863,119.0828,118.8171,119.037,94641.0
2022-11-16 15:40:00,129.92,129.95,129.75,129.86,111547.0,119.0279,119.0553,118.8721,118.9729,111547.0
2022-11-16 15:45:00,129.87,129.91,129.7,129.81,110899.0,118.9821,119.0187,118.8263,118.9271,110899.0
2022-11-16 15:50:00,129.81,129.9,129.31,129.32,174544.0,118.9271,119.0095,118.469,118.4782,174544.0
2022-11-16 15:55:00,129.31,129.35,129.09,129.29,415992.0,118.469,118.5056,118.2674,118.4507,415992.0
2022-11-17 09:30:00,127.59,128.4,127.03,127.39,156248.0,116.8932,117.6353,116.3801,116.71,156248.0
2022-11-17 09:35:00,127.31,128.11,127.07,128.1,55082.0,116.6367,117.3696,116.4168,117.3604,55082.0
2022-11-17 09:40:00,127.95,128.36,127.75,127.75,42806.0,117.223,117.5986,117.0398,117.0398,42806.0
2022-11-17 09:45:00,127.74,128.65,127.45,128.43,59678.0,117.0306,117.8643,116.7649,117.6628,59678.0
2022-11-17 09:50:00,128.46,128.75,128.27,128.27,32503.0,117.6903,117.9559,117.5162,117.5162,32503.0
2022-11-17 09:55:00,128.32,128.34,127.36,127.54,43513.0,117.562,117.5803,116.6825,116.8474,43513.0
2022-11-17 10:00:00,127.52,127.93,127.32,127.93,39318.0,116.8291,117.2047,116.6458,117.2047,39318.0
2022-11-17 10:05:00,127.87,128.14,127.78,127.84,41714.0,117.1497,117.3971,117.0673,117.1222,41714.0
2022-11-17 10:10:00,127.84,127.97,127.44,127.84,45497.0,117.1222,117.2413,116.7558,117.1222,45497.0
2022-11-17 10:15:00,127.86,128.13,127.42,127.49,40868.0,117.1406,117.3879,116.7375,116.8016,40868.0
2022-11-17 10:20:00,127.47,128.03,127.45,128.03,36397.0,116.7833,117.2963,116.7649,117.2963,36397.0
2022-11-17 10:25:00,128.02,128.48,127.88,128.24,48262.0,117.2872,117.7086,117.1589,117.4887,48262.0
2022-11-17 10:30:00,128.3,129.08,128.27,129.03,38382.0,117.5437,118.2583,117.5162,118.2125,38382.0
2022-11-17 10:35:00,129.05,129.14,128.74,128.98,26292.0,118.2308,118.3133,117.9468,118.1667,26292.0
2022-11-17 10:40:00,128.97,129.06,128.59,128.7,35215.0,118.1575,118.24,117.8094,117.9101,35215.0
2022-11-17 10:45:00,128.68,128.79,128.29,128.43,25801.0,117.8918,117.9926,117.5345,117.6628,25801.0
2022-11-17 10:50:00,128.43,128.64,128.31,128.62,25106.0,117.6628,117.8552,117.5528,117.8368,25106.0
2022-11-17 10:55:00,128.58,128.83,128.49,128.75,23839.0,117.8002,118.0292,117.7177,117.9559,23839.0
2022-11-17 11:00:00,128.66,128.86,128.57,128.8,22801.0,117.8735,118.0567,117.791,118.0018,22801.0
2022-11-17 11:05:00,128.79,128.86,128.63,128.64,14796.0,117.9926,118.0567,117.846,117.8552,14796.0
2022-11-17 11:10:00,128.69,128.74,128.43,128.59,23011.0,117.901,117.9468,117.6628,117.8094,23011.0
2022-11-17 11:15:00,128.62,128.62,128.32,128.33,17432.0,117.8368,117.8368,117.562,117.5712,17432.0
2022-11-17 11:20:00,128.3,128.34,128.07,128.23,30867.0,117.5437,117.5803,117.333,117.4795,30867.0
2022-11-17 11:25:00,128.24,128.42,128.14,128.36,15063.0,117.4887,117.6536,117.3971,117.5986,15063.0
2022-11-17 11:30:00,128.32,128.32,128.07,128.12,25978.0,117.562,117.562,117.333,117.3788,25978.0
2022-11-17 11:35:00,128.16,128.27,127.95,127.96,20826.0,117.4154,117.5162,117.223,117.2322,20826.0
2022-11-17 11:40:00,128.01,128.15,127.88,127.89,16615.0,117.278,117.4063,117.1589,117.168,16615.0
2022-11-17 11:45:00,127.89,128.02,127.81,127.81,16913.0,117.168,117.2872,117.0948,117.0948,16913.0
2022-11-17 11:50:00,127.85,128.19,127.85,128.08,26300.0,117.1314,117.4429,117.1314,117.3421,26300.0
2022-11-17 11:55:00,128.08,128.61,128.06,128.51,18720.0,117.3421,117.8277,117.3238,117.7361,18720.0
2022-11-17 12:00:00,128.49,128.76,128.46,128.64,13031.0,117.7177,117.9651,117.6903,117.8552,13031.0
2022-11-17 12:05:00,128.65,128.75,128.56,128.73,15385.0,117.8643,117.9559,117.7819,117.9376,15385.0
2022-11-17 12:10:00,128.74,128.96,128.73,128.9,17462.0,117.9468,118.1483,117.9376,118.0934,17462.0
2022-11-17 12:15:00,128.89,129.15,128.74,129.15,38576.0,118.0842,118.3224,117.9468,118.3224,38576.0
2022-11-17 12:20:00,129.15,129.35,128.99,129.12,25793.0,118.3224,118.5056,118.1758,118.2949,25793.0
2022-11-17 12:25:00,129.12,129.16,128.6,128.75,48813.0,118.2949,118.3316,117.8185,117.9559,48813.0
2022-11-17 12:30:00,128.74,128.99,128.74,128.83,9625.0,117.9468,118.1758,117.9468,118.0292,9625.0
2022-11-17 12:35:00,128.83,129.14,128.73,129.0,21017.0,118.0292,118.3133,117.9376,118.185,21017.0
2022-11-17 12:40:00,129.01,129.11,128.94,129.04,21640.0,118.1942,118.2858,118.13,118.2216,21640.0
2022-11-17 12:45:00,129.07,129.46,129.04,129.41,21050.0,118.2491,118.6064,118.2216,118.5606,21050.0
2022-11-17 12:50:00,129.44,129.75,129.44,129.63,28127.0,118.5881,118.8721,118.5881,118.7622,28127.0
2022-11-17 12:55:00,129.62,129.85,129.48,129.76,25141.0,118.753,118.9637,118.6247,118.8813,25141.0
2022-11-17 13:00:00,129.76,129.83,129.64,129.68,31946.0,118.8813,118.9454,118.7713,118.808,31946.0
2022-11-17 13:05:00,129.68,129.87,129.57,129.87,19434.0,118.808,118.9821,118.7072,118.9821,19434.0
2022-11-17 13:10:00,129.89,130.37,129.89,130.32,38495.0,119.0004,119.4401,119.0004,119.3943,38495.0
2022-11-17 13:15:00,130.35,130.5,130.29,130.5,32434.0,119.4218,119.5592,119.3668,119.5592,32434.0
2022-11-17 13:20:00,130.5,130.52,130.21,130.32,20265.0,119.5592,119.5776,119.2935,119.3943,20265.0
2022-11-17 13:25:00,130.3,130.35,130.02,130.02,26342.0,119.376,119.4218,119.1195,119.1195,26342.0
2022-11-17 13:30:00,130.03,130.08,129.76,129.83,18084.0,119.1286,119.1744,118.8813,118.9454,18084.0
2022-11-17 13:35:00,129.8,130.03,129.72,130.0,18917.0,118.9179,119.1286,118.8446,119.1012,18917.0
2022-11-17 13:40:00,130.0,130.01,129.68,129.68,15130.0,119.1012,119.1103,118.808,118.808,15130.0
2022-11-17 13:45:00,129.68,129.79,129.61,129.69,22660.0,118.808,118.9088,118.7438,118.8171,22660.0
2022-11-17 13:50:00,129.72,129.79,129.68,129.7,21310.0,118.8446,118.9088,118.808,118.8263,21310.0
2022-11-17 13:55:00,129.71,129.76,129.59,129.63,19642.0,118.8355,118.8813,118.7255,118.7622,19642.0
2022-11-17 14:00:00,129.64,130.14,129.64,130.14,18597.0,118.7713,119.2294,118.7713,119.2294,18597.0
2022-11-17 14:05:00,130.16,130.18,129.99,130.07,32708.0,119.2477,119.2661,119.092,119.1653,32708.0
2022-11-17 14:10:00,130.07,130.07,129.78,130.02,19723.0,119.1653,119.1653,118.8996,119.1195,19723.0
2022-11-17 14:15:00,130.02,130.04,129.78,129.83,18995.0,119.1195,119.1378,118.8996,118.9454,18995.0
2022-11-17 14:20:00,129.84,129.84,129.61,129.76,21541.0,118.9546,118.9546,118.7438,118.8813,21541.0
2022-11-17 14:25:00,129.71,129.72,129.5,129.67,20891.0,118.8355,118.8446,118.6431,118.7988,20891.0
2022-11-17 14:30:00,129.68,129.92,129.68,129.92,28378.0,118.808,119.0279,118.808,119.0279,28378.0
2022-11-17 14:35:00,129.93,129.96,129.71,129.78,22424.0,119.037,119.0645,118.8355,118.8996,22424.0
2022-11-17 14:40:00,129.79,129.84,129.67,129.79,23312.0,118.9088,118.9546,118.7988,118.9088,23312.0
2022-11-17 14:45:00,129.75,129.88,129.67,129.84,19671.0,118.8721,118.9912,118.7988,118.9546,19671.0
2022-11-17 14:50:00,129.83,130.08,129.76,130.05,38220.0,118.9454,119.1744,118.8813,119.147,38220.0
2022-11-17 14:55:00,130.04,130.15,129.99,130.08,29026.0,119.1378,119.2386,119.092,119.1744,29026.0
2022-11-17 15:00:00,130.08,130.17,129.97,130.13,31428.0,119.1744,119.2569,119.0737,119.2203,31428.0
2022-11-17 15:05:00,130.12,130.33,130.11,130.22,39519.0,119.2111,119.4035,119.2019,119.3027,39519.0
2022-11-17 15:10:00,130.2,130.36,130.15,130.24,31857.0,119.2844,119.431,119.2386,119.321,31857.0
2022-11-17 15:15:00,130.21,130.21,130.07,130.09,30526.0,119.2935,119.2935,119.1653,119.1836,30526.0
2022-11-17 15:20:00,130.09,130.09,129.84,129.91,39565.0,119.1836,119.1836,118.9546,119.0187,39565.0
2022-11-17 15:25:00,129.91,130.02,129.86,130.0,31066.0,119.0187,119.1195,118.9729,119.1012,31066.0
2022-11-17 15:30:00,130.0,130.03,129.83,130.0,44748.0,119.1012,119.1286,118.9454,119.1012,44748.0
2022-11-17 15:35:00,130.02,130.34,129.88,130.33,44594.0,119.1195,119.4126,118.9912,119.4035,44594.0
2022-11-17 15:40:00,130.34,130.57,130.32,130.53,48199.0,119.4126,119.6234,119.3943,119.5867,48199.0
2022-11-17 15:45:00,130.53,130.88,130.47,130.8,58035.0,119.5867,119.9074,119.5317,119.8341,58035.0
2022-11-17 15:50:00,130.84,130.95,130.65,130.9,95886.0,119.8707,119.9715,119.6967,119.9257,95886.0
2022-11-17 15:55:00,130.9,131.37,130.81,131.26,228434.0,119.9257,120.3563,119.8432,120.2555,228434.0
2022-11-18 09:30:00,128.41,128.62,126.5,127.2,367361.0,117.6445,117.8368,115.8946,116.5359,367361.0
2022-11-18 09:35:00,127.35,127.95,127.2,127.39,60636.0,116.6733,117.223,116.5359,116.71,60636.0
2022-11-18 09:40:00,127.46,127.47,126.76,126.99,82194.0,116.7741,116.7833,116.1328,116.3435,82194.0
2022-11-18 09:45:00,126.93,127.32,126.58,126.94,60573.0,116.2885,116.6458,115.9679,116.2977,60573.0
2022-11-18 09:50:00,126.94,127.41,126.61,127.34,45097.0,116.2977,116.7283,115.9954,116.6642,45097.0
2022-11-18 09:55:00,127.32,127.91,127.28,127.62,77334.0,116.6458,117.1864,116.6092,116.9207,77334.0
2022-11-18 10:00:00,127.66,127.92,127.2,127.53,40073.0,116.9573,117.1955,116.5359,116.8382,40073.0
2022-11-18 10:05:00,127.53,127.8,127.21,127.64,30824.0,116.8382,117.0856,116.5451,116.939,30824.0
2022-11-18 10:10:00,127.63,127.8,127.42,127.44,33118.0,116.9298,117.0856,116.7375,116.7558,33118.0
2022-11-18 10:15:00,127.41,127.63,127.23,127.33,23827.0,116.7283,116.9298,116.5634,116.655,23827.0
2022-11-18 10:20:00,127.4,127.65,127.3,127.6,24199.0,116.7191,116.9482,116.6275,116.9024,24199.0
2022-11-18 10:25:00,127.6,128.02,127.57,127.92,29052.0,116.9024,117.2872,116.8749,117.1955,29052.0
2022-11-18 10:30:00,127.94,127.99,127.68,127.96,36173.0,117.2139,117.2597,116.9757,117.2322,36173.0
2022-11-18 10:35:00,127.97,128.29,127.94,128.0,47662.0,117.2413,117.5345,117.2139,117.2688,47662.0
2022-11-18 10:40:00,128.0,128.26,127.95,128.2,32368.0,117.2688,117.507,117.223,117.4521,32368.0
2022-11-18 10:45:00,128.28,128.38,128.12,128.35,26177.0,117.5254,117.617,117.3788,117.5895,26177.0
2022-11-18 10:50:00,128.37,128.51,128.23,128.42,53706.0,117.6078,117.7361,117.4795,117.6536,53706.0
2022-11-18 10:55:00,128.5,128.56,128.13,128.24,28341.0,117.7269,117.7819,117.3879,117.4887,28341.0
2022-11-18 11:00:00,128.27,128.38,128.09,128.19,21048.0,117.5162,117.617,117.3513,117.4429,21048.0
2022-11-18 11:05:00,128.22,128.62,128.2,128.57,19480.0,117.4704,117.8368,117.4521,117.791,19480.0
2022-11-18 11:10:00,128.55,128.75,128.46,128.54,24162.0,117.7727,117.9559,117.6903,117.7636,24162.0
2022-11-18 11:15:00,128.53,128.78,128.5,128.78,14814.0,117.7544,117.9834,117.7269,117.9834,14814.0
2022-11-18 11:20:00,128.78,128.96,128.67,128.77,20570.0,117.9834,118.1483,117.8827,117.9743,20570.0
2022-11-18 11:25:00,128.77,129.0,128.68,129.0,21698.0,117.9743,118.185,117.8918,118.185,21698.0
2022-11-18 11:30:00,129.02,129.05,128.76,128.82,24086.0,118.2033,118.2308,117.9651,118.0201,24086.0
2022-11-18 11:35:00,128.76,128.78,128.6,128.74,25015.0,117.9651,117.9834,117.8185,117.9468,25015.0
2022-11-18 11:40:00,128.72,128.77,128.52,128.61,36626.0,117.9285,117.9743,117.7452,117.8277,36626.0
2022-11-18 11:45:00,128.55,128.81,128.54,128.63,29031.0,117.7727,118.0109,117.7636,117.846,29031.0
2022-11-18 11:50:00,128.59,128.65,128.36,128.44,21193.0,117.8094,117.8643,117.5986,117.6719,21193.0
2022-11-18 11:55:00,128.44,128.56,128.35,128.44,26831.0,117.6719,117.7819,117.5895,117.6719,26831.0
2022-11-18 12:00:00,128.43,128.58,128.3,128.57,26883.0,117.6628,117.8002,117.5437,117.791,26883.0
2022-11-18 12:05:00,128.56,128.58,128.27,128.28,21897.0,117.7819,117.8002,117.5162,117.5254,21897.0
2022-11-18 12:10:00,128.27,128.5,128.17,128.49,35186.0,117.5162,117.7269,117.4246,117.7177,35186.0
2022-11-18 12:15:00,128.48,128.5,128.12,128.15,46970.0,117.7086,117.7269,117.3788,117.4063,46970.0
2022-11-18 12:20:00,128.06,128.19,127.93,127.98,69983.0,117.3238,117.4429,117.2047,117.2505,69983.0
2022-11-18 12:25:00,127.95,128.31,127.93,128.09,33595.0,117.223,117.5528,117.2047,117.3513,33595.0
2022-11-18 12:30:00,128.07,128.07,127.81,127.87,27926.0,117.333,117.333,117.0948,117.1497,27926.0
2022-11-18 12:35:00,127.93,128.18,127.83,128.16,22502.0,117.2047,117.4337,117.1131,117.4154,22502.0
2022-11-18 12:40:00,128.16,128.29,128.13,128.17,18807.0,117.4154,117.5345,117.3879,117.4246,18807.0
2022-11-18 12:45:00,128.19,128.23,127.97,128.04,35482.0,117.4429,117.4795,117.2413,117.3055,35482.0
2022-11-18 12:50:00,128.05,128.29,128.03,128.21,29876.0,117.3146,117.5345,117.2963,117.4612,29876.0
2022-11-18 12:55:00,128.22,128.53,128.06,128.46,30706.0,117.4704,117.7544,117.3238,117.6903,30706.0
2022-11-18 13:00:00,128.44,128.49,128.28,128.4,22929.0,117.6719,117.7177,117.5254,117.6353,22929.0
2022-11-18 13:05:00,128.38,128.42,128.29,128.33,18155.0,117.617,117.6536,117.5345,117.5712,18155.0
2022-11-18 13:10:00,128.34,128.48,128.3,128.41,44564.0,117.5803,117.7086,117.5437,117.6445,44564.0
2022-11-18 13:15:00,128.38,128.43,128.27,128.4,48456.0,117.617,117.6628,117.5162,117.6353,48456.0
2022-11-18 13:20:00,128.41,128.49,128.22,128.32,22263.0,117.6445,117.7177,117.4704,117.562,22263.0
2022-11-18 13:25:00,128.34,128.4,128.27,128.37,20937.0,117.5803,117.6353,117.5162,117.6078,20937.0
2022-11-18 13:30:00,128.37,128.43,128.26,128.39,53756.0,117.6078,117.6628,117.507,117.6261,53756.0
2022-11-18 13:35:00,128.38,128.38,128.22,128.3,15335.0,117.617,117.617,117.4704,117.5437,15335.0
2022-11-18 13:40:00,128.31,128.41,128.01,128.01,16712.0,117.5528,117.6445,117.278,117.278,16712.0
2022-11-18 13:45:00,128.0,128.02,127.87,127.88,24696.0,117.2688,117.2872,117.1497,117.1589,24696.0
2022-11-18 13:50:00,127.9,127.95,127.79,127.82,15585.0,117.1772,117.223,117.0764,117.1039,15585.0
2022-11-18 13:55:00,127.77,127.89,127.76,127.83,15883.0,117.0581,117.168,117.0489,117.1131,15883.0
2022-11-18 14:00:00,127.86,128.06,127.85,128.04,17756.0,117.1406,117.3238,117.1314,117.3055,17756.0
2022-11-18 14:05:00,128.03,128.15,127.92,128.05,19481.0,117.2963,117.4063,117.1955,117.3146,19481.0
2022-11-18 14:10:00,128.04,128.04,127.82,127.86,29563.0,117.3055,117.3055,117.1039,117.1406,29563.0
2022-11-18 14:15:00,127.83,127.92,127.73,127.73,26722.0,117.1131,117.1955,117.0215,117.0215,26722.0
2022-11-18 14:20:00,127.72,128.13,127.72,128.13,73765.0,117.0123,117.3879,117.0123,117.3879,73765.0
2022-11-18 14:25:00,128.15,128.5,128.11,128.44,37956.0,117.4063,117.7269,117.3696,117.6719,37956.0
2022-11-18 14:30:00,128.43,128.48,128.26,128.41,29746.0,117.6628,117.7086,117.507,117.6445,29746.0
2022-11-18 14:35:00,128.41,128.41,128.04,128.1,35351.0,117.6445,117.6445,117.3055,117.3604,35351.0
2022-11-18 14:40:00,128.09,128.28,128.07,128.23,12683.0,117.3513,117.5254,117.333,117.4795,12683.0
2022-11-18 14:45:00,128.26,128.26,127.93,128.02,41222.0,117.507,117.507,117.2047,117.2872,41222.0
2022-11-18 14:50:00,128.01,128.17,128.01,128.1,18234.0,117.278,117.4246,117.278,117.3604,18234.0
2022-11-18 14:55:00,128.07,128.2,128.06,128.14,33843.0,117.333,117.4521,117.3238,117.3971,33843.0
2022-11-18 15:00:00,128.14,128.33,128.08,128.25,35977.0,117.3971,117.5712,117.3421,117.4979,35977.0
2022-11-18 15:05:00,128.25,128.31,128.08,128.22,45683.0,117.4979,117.5528,117.3421,117.4704,45683.0
2022-11-18 15:10:00,128.23,128.35,128.17,128.24,47468.0,117.4795,117.5895,117.4246,117.4887,47468.0
2022-11-18 15:15:00,128.25,128.31,128.16,128.25,37156.0,117.4979,117.5528,117.4154,117.4979,37156.0
2022-11-18 15:20:00,128.24,128.42,128.15,128.39,25933.0,117.4887,117.6536,117.4063,117.6261,25933.0
2022-11-18 15:25:00,128.41,128.75,128.37,128.7,40568.0,117.6445,117.9559,117.6078,117.9101,40568.0
2022-11-18 15:30:00,128.72,128.88,128.65,128.65,39292.0,117.9285,118.0751,117.8643,117.8643,39292.0
2022-11-18 15:35:00,128.65,129.09,128.63,129.06,71817.0,117.8643,118.2674,117.846,118.24,71817.0
2022-11-18 15:40:00,129.07,129.2,128.98,129.13,65974.0,118.2491,118.3682,118.1667,118.3041,65974.0
2022-11-18 15:45:00,129.11,129.11,128.73,128.92,75977.0,118.2858,118.2858,117.9376,118.1117,75977.0
2022-11-18 15:50:00,128.94,129.05,128.23,128.25,108774.0,118.13,118.2308,117.4795,117.4979,108774.0
2022-11-18 15:55:00,128.25,128.65,128.13,128.55,324616.0,117.4979,117.8643,117.3879,117.7727,324616.0
2022-11-21 09:30:00,125.04,125.39,124.53,124.8,193943.0,114.557,114.8776,114.0897,114.3371,193943.0
2022-11-21 09:35:00,124.75,124.78,123.54,123.73,85529.0,114.2913,114.3188,113.1827,113.3568,85529.0
2022-11-21 09:40:00,123.69,123.89,123.03,123.04,57182.0,113.3202,113.5034,112.7155,112.7247,57182.0
2022-11-21 09:45:00,123.03,123.49,122.74,123.48,72066.0,112.7155,113.1369,112.4498,113.1278,72066.0
2022-11-21 09:50:00,123.53,123.57,123.16,123.33,63986.0,113.1736,113.2102,112.8346,112.9903,63986.0
2022-11-21 09:55:00,123.35,123.37,122.91,123.05,57192.0,113.0087,113.027,112.6056,112.7338,57192.0
2022-11-21 10:00:00,123.04,123.35,122.9,123.33,82539.0,112.7247,113.0087,112.5964,112.9903,82539.0
2022-11-21 10:05:00,123.34,123.55,123.06,123.11,65023.0,112.9995,113.1919,112.743,112.7888,65023.0
2022-11-21 10:10:00,123.1,123.33,122.76,122.76,53974.0,112.7796,112.9903,112.4681,112.4681,53974.0
2022-11-21 10:15:00,122.8,123.04,122.61,122.96,87774.0,112.5048,112.7247,112.3307,112.6514,87774.0
2022-11-21 10:20:00,122.94,122.95,122.54,122.78,84330.0,112.633,112.6422,112.2666,112.4865,84330.0
2022-11-21 10:25:00,122.78,122.92,122.16,122.26,44178.0,112.4865,112.6147,111.9184,112.0101,44178.0
2022-11-21 10:30:00,122.24,122.33,121.89,122.12,55076.0,111.9917,112.0742,111.6711,111.8818,55076.0
2022-11-21 10:35:00,122.1,122.53,122.07,122.46,43982.0,111.8635,112.2574,111.836,112.1933,43982.0
2022-11-21 10:40:00,122.36,122.66,122.15,122.45,47727.0,112.1017,112.3765,111.9093,112.1841,47727.0
2022-11-21 10:45:00,122.44,122.46,121.83,122.12,29736.0,112.175,112.1933,111.6161,111.8818,29736.0
2022-11-21 10:50:00,122.05,122.05,121.81,121.95,26801.0,111.8177,111.8177,111.5978,111.726,26801.0
2022-11-21 10:55:00,121.97,122.43,121.95,122.38,41578.0,111.7444,112.1658,111.726,112.12,41578.0
2022-11-21 11:00:00,122.45,122.65,122.14,122.14,27284.0,112.1841,112.3674,111.9001,111.9001,27284.0
2022-11-21 11:05:00,122.1,122.34,122.02,122.11,26392.0,111.8635,112.0833,111.7902,111.8726,26392.0
2022-11-21 11:10:00,122.08,122.14,121.92,122.02,29084.0,111.8451,111.9001,111.6986,111.7902,29084.0
2022-11-21 11:15:00,121.97,122.35,121.97,122.35,28714.0,111.7444,112.0925,111.7444,112.0925,28714.0
2022-11-21 11:20:00,122.32,122.6,122.22,122.47,54899.0,112.065,112.3215,111.9734,112.2024,54899.0
2022-11-21 11:25:00,122.47,122.48,122.06,122.35,45209.0,112.2024,112.2116,111.8268,112.0925,45209.0
2022-11-21 11:30:00,122.4,122.4,122.14,122.3,32767.0,112.1383,112.1383,111.9001,112.0467,32767.0
2022-11-21 11:35:00,122.24,122.7,122.24,122.44,38941.0,111.9917,112.4132,111.9917,112.175,38941.0
2022-11-21 11:40:00,122.47,122.55,122.37,122.47,31279.0,112.2024,112.2757,112.1108,112.2024,31279.0
2022-11-21 11:45:00,122.45,122.77,122.39,122.68,34190.0,112.1841,112.4773,112.1292,112.3948,34190.0
2022-11-21 11:50:00,122.7,122.73,122.41,122.53,33761.0,112.4132,112.4407,112.1475,112.2574,33761.0
2022-11-21 11:55:00,122.54,122.54,122.08,122.09,42508.0,112.2666,112.2666,111.8451,111.8543,42508.0
2022-11-21 12:00:00,122.1,124.64,121.98,124.59,144186.0,111.8635,114.1905,111.7535,114.1447,144186.0
2022-11-21 12:05:00,124.59,125.7,124.41,124.68,123254.0,114.1447,115.1617,113.9798,114.2272,123254.0
2022-11-21 12:10:00,124.68,124.86,124.34,124.6,56348.0,114.2272,114.3921,113.9157,114.1539,56348.0
2022-11-21 12:15:00,124.6,125.0,124.33,124.52,44142.0,114.1539,114.5203,113.9065,114.0806,44142.0
2022-11-21 12:20:00,124.49,124.94,124.44,124.85,59823.0,114.0531,114.4654,114.0073,114.3829,59823.0
2022-11-21 12:25:00,124.85,125.21,124.83,124.9,51691.0,114.3829,114.7127,114.3646,114.4287,51691.0
2022-11-21 12:30:00,124.94,125.78,124.93,125.78,38379.0,114.4654,115.2349,114.4562,115.2349,38379.0
2022-11-21 12:35:00,125.78,126.04,125.68,125.71,52677.0,115.2349,115.4731,115.1433,115.1708,52677.0
2022-11-21 12:40:00,125.73,126.16,125.73,125.99,49296.0,115.1891,115.5831,115.1891,115.4273,49296.0
2022-11-21 12:45:00,126.01,126.04,125.75,125.75,29212.0,115.4457,115.4731,115.2075,115.2075,29212.0
2022-11-21 12:50:00,125.8,126.29,125.79,126.2,32683.0,115.2533,115.7022,115.2441,115.6197,32683.0
2022-11-21 12:55:00,126.25,126.63,126.13,126.54,42832.0,115.6655,116.0137,115.5556,115.9312,42832.0
2022-11-21 13:00:00,126.54,126.9,126.36,126.81,43484.0,115.9312,116.261,115.7663,116.1786,43484.0
2022-11-21 13:05:00,126.8,127.05,126.75,126.92,48299.0,116.1694,116.3985,116.1236,116.2794,48299.0
2022-11-21 13:10:00,126.89,127.11,126.84,126.99,32973.0,116.2519,116.4534,116.2061,116.3435,32973.0
2022-11-21 13:15:00,126.99,127.03,126.73,126.82,27666.0,116.3435,116.3801,116.1053,116.1878,27666.0
2022-11-21 13:20:00,126.83,126.88,126.33,126.33,21730.0,116.1969,116.2427,115.7388,115.7388,21730.0
2022-11-21 13:25:00,126.34,126.43,126.2,126.37,16653.0,115.748,115.8305,115.6197,115.7755,16653.0
2022-11-21 13:30:00,126.37,126.56,126.31,126.48,13977.0,115.7755,115.9496,115.7205,115.8763,13977.0
2022-11-21 13:35:00,126.44,126.89,126.41,126.88,24305.0,115.8396,116.2519,115.8121,116.2427,24305.0
2022-11-21 13:40:00,126.82,126.85,126.56,126.59,16305.0,116.1878,116.2152,115.9496,115.977,16305.0
2022-11-21 13:45:00,126.59,126.64,126.15,126.17,19989.0,115.977,116.0228,115.5739,115.5922,19989.0
2022-11-21 13:50:00,126.17,126.37,126.03,126.15,26816.0,115.5922,115.7755,115.464,115.5739,26816.0
2022-11-21 13:55:00,126.19,126.38,126.17,126.21,28365.0,115.6106,115.7846,115.5922,115.6289,28365.0
2022-11-21 14:00:00,126.21,126.41,126.15,126.27,32555.0,115.6289,115.8121,115.5739,115.6839,32555.0
2022-11-21 14:05:00,126.2,126.44,126.19,126.21,25687.0,115.6197,115.8396,115.6106,115.6289,25687.0
2022-11-21 14:10:00,126.21,126.25,125.85,125.94,47006.0,115.6289,115.6655,115.2991,115.3815,47006.0
2022-11-21 14:15:00,125.91,126.18,125.91,126.15,24259.0,115.354,115.6014,115.354,115.5739,24259.0
2022-11-21 14:20:00,126.15,126.17,125.7,125.73,24292.0,115.5739,115.5922,115.1617,115.1891,24292.0
2022-11-21 14:25:00,125.76,125.9,125.66,125.89,32523.0,115.2166,115.3449,115.125,115.3357,32523.0
2022-11-21 14:30:00,125.87,126.02,125.86,125.89,24090.0,115.3174,115.4548,115.3082,115.3357,24090.0
2022-11-21 14:35:00,125.88,125.91,125.63,125.74,32128.0,115.3266,115.354,115.0975,115.1983,32128.0
2022-11-21 14:40:00,125.73,125.75,125.37,125.44,32612.0,115.1891,115.2075,114.8593,114.9235,32612.0
2022-11-21 14:45:00,125.44,125.63,125.42,125.6,27804.0,114.9235,115.0975,114.9051,115.07,27804.0
2022-11-21 14:50:00,125.57,125.65,125.45,125.54,26775.0,115.0426,115.1158,114.9326,115.0151,26775.0
2022-11-21 14:55:00,125.52,125.74,125.41,125.41,28173.0,114.9967,115.1983,114.896,114.896,28173.0
2022-11-21 15:00:00,125.41,125.44,125.2,125.43,32951.0,114.896,114.9235,114.7036,114.9143,32951.0
2022-11-21 15:05:00,125.43,125.49,125.19,125.26,60310.0,114.9143,114.9693,114.6944,114.7585,60310.0
2022-11-21 15:10:00,125.23,125.35,125.16,125.27,26126.0,114.7311,114.841,114.6669,114.7677,26126.0
2022-11-21 15:15:00,125.27,125.45,125.21,125.3,34908.0,114.7677,114.9326,114.7127,114.7952,34908.0
2022-11-21 15:20:00,125.3,125.37,125.1,125.14,39623.0,114.7952,114.8593,114.612,114.6486,39623.0
2022-11-21 15:25:00,125.15,125.18,124.84,124.96,37685.0,114.6578,114.6852,114.3738,114.4837,37685.0
2022-11-21 15:30:00,124.98,125.19,124.94,125.04,49239.0,114.502,114.6944,114.4654,114.557,49239.0
2022-11-21 15:35:00,125.04,125.11,124.88,124.93,39591.0,114.557,114.6211,114.4104,114.4562,39591.0
2022-11-21 15:40:00,124.92,124.93,124.73,124.82,61649.0,114.447,114.4562,114.273,114.3554,61649.0
2022-11-21 15:45:00,124.83,125.19,124.76,125.11,69016.0,114.3646,114.6944,114.3005,114.6211,69016.0
2022-11-21 15:50:00,125.12,125.44,125.02,125.36,86665.0,114.6303,114.9235,114.5387,114.8502,86665.0
2022-11-21 15:55:00,125.35,125.56,125.24,125.46,199116.0,114.841,115.0334,114.7402,114.9418,199116.0
2022-11-22 09:30:00,127.86,128.8,126.89,127.26,136539.0,117.1406,118.0018,116.2519,116.5909,136539.0
2022-11-22 09:35:00,127.34,127.77,126.98,127.37,51437.0,116.6642,117.0581,116.3343,116.6916,51437.0
2022-11-22 09:40:00,127.44,127.58,126.61,127.22,63917.0,116.7558,116.884,115.9954,116.5542,63917.0
2022-11-22 09:45:00,127.14,127.3,126.59,126.76,68418.0,116.4809,116.6275,115.977,116.1328,68418.0
2022-11-22 09:50:00,126.83,126.95,126.46,126.79,55137.0,116.1969,116.3069,115.8579,116.1603,55137.0
2022-11-22 09:55:00,126.79,126.98,126.61,126.91,45086.0,116.1603,116.3343,115.9954,116.2702,45086.0
2022-11-22 10:00:00,126.95,127.56,126.85,127.51,86086.0,116.3069,116.8657,116.2152,116.8199,86086.0
2022-11-22 10:05:00,127.58,128.26,127.49,128.14,98821.0,116.884,117.507,116.8016,117.3971,98821.0
2022-11-22 10:10:00,128.22,128.41,128.01,128.33,37706.0,117.4704,117.6445,117.278,117.5712,37706.0
2022-11-22 10:15:00,128.35,128.39,128.0,128.02,34756.0,117.5895,117.6261,117.2688,117.2872,34756.0
2022-11-22 10:20:00,128.08,128.28,127.98,128.18,30752.0,117.3421,117.5254,117.2505,117.4337,30752.0
2022-11-22 10:25:00,128.25,128.56,128.11,128.53,28974.0,117.4979,117.7819,117.3696,117.7544,28974.0
2022-11-22 10:30:00,128.56,128.91,128.46,128.66,32108.0,117.7819,118.1025,117.6903,117.8735,32108.0
2022-11-22 10:35:00,128.68,128.94,128.5,128.6,29930.0,117.8918,118.13,117.7269,117.8185,29930.0
2022-11-22 10:40:00,128.66,128.73,128.51,128.73,33068.0,117.8735,117.9376,117.7361,117.9376,33068.0
2022-11-22 10:45:00,128.67,128.9,128.66,128.8,36142.0,117.8827,118.0934,117.8735,118.0018,36142.0
2022-11-22 10:50:00,128.81,129.02,128.7,128.96,42773.0,118.0109,118.2033,117.9101,118.1483,42773.0
2022-11-22 10:55:00,128.94,129.2,128.89,129.15,21407.0,118.13,118.3682,118.0842,118.3224,21407.0
2022-11-22 11:00:00,129.18,129.31,128.85,128.94,22825.0,118.3499,118.469,118.0476,118.13,22825.0
2022-11-22 11:05:00,128.95,129.21,128.95,129.16,45450.0,118.1392,118.3774,118.1392,118.3316,45450.0
2022-11-22 11:10:00,129.15,129.17,128.63,128.64,20491.0,118.3224,118.3407,117.846,117.8552,20491.0
2022-11-22 11:15:00,128.67,128.87,128.58,128.84,27277.0,117.8827,118.0659,117.8002,118.0384,27277.0
2022-11-22 11:20:00,128.87,128.87,128.67,128.83,24131.0,118.0659,118.0659,117.8827,118.0292,24131.0
2022-11-22 11:25:00,128.87,129.01,128.78,128.89,23888.0,118.0659,118.1942,117.9834,118.0842,23888.0
2022-11-22 11:30:00,128.87,129.16,128.85,129.16,21333.0,118.0659,118.3316,118.0476,118.3316,21333.0
2022-11-22 11:35:00,129.16,129.31,129.07,129.23,24852.0,118.3316,118.469,118.2491,118.3957,24852.0
2022-11-22 11:40:00,129.23,129.34,129.12,129.19,36442.0,118.3957,118.4965,118.2949,118.3591,36442.0
2022-11-22 11:45:00,129.19,129.62,129.19,129.61,27362.0,118.3591,118.753,118.3591,118.7438,27362.0
2022-11-22 11:50:00,129.6,129.74,129.47,129.69,38536.0,118.7347,118.863,118.6156,118.8171,38536.0
2022-11-22 11:55:00,129.7,129.79,129.59,129.79,25199.0,118.8263,118.9088,118.7255,118.9088,25199.0
2022-11-22 12:00:00,129.79,129.97,129.79,129.92,18738.0,118.9088,119.0737,118.9088,119.0279,18738.0
2022-11-22 12:05:00,129.91,130.07,129.89,130.0,19746.0,119.0187,119.1653,119.0004,119.1012,19746.0
2022-11-22 12:10:00,130.02,130.2,129.97,129.97,17311.0,119.1195,119.2844,119.0737,119.0737,17311.0
2022-11-22 12:15:00,129.96,130.12,129.96,130.09,13150.0,119.0645,119.2111,119.0645,119.1836,13150.0
2022-11-22 12:20:00,130.08,130.13,129.83,129.91,21120.0,119.1744,119.2203,118.9454,119.0187,21120.0
2022-11-22 12:25:00,129.94,130.05,129.8,129.99,23354.0,119.0462,119.147,118.9179,119.092,23354.0
2022-11-22 12:30:00,130.02,130.04,129.83,129.93,20075.0,119.1195,119.1378,118.9454,119.037,20075.0
2022-11-22 12:35:00,129.86,129.87,129.72,129.78,18838.0,118.9729,118.9821,118.8446,118.8996,18838.0
2022-11-22 12:40:00,129.81,129.85,129.59,129.64,18998.0,118.9271,118.9637,118.7255,118.7713,18998.0
2022-11-22 12:45:00,129.64,129.7,129.57,129.67,16544.0,118.7713,118.8263,118.7072,118.7988,16544.0
2022-11-22 12:50:00,129.65,129.76,129.62,129.65,16286.0,118.7805,118.8813,118.753,118.7805,16286.0
2022-11-22 12:55:00,129.64,129.79,129.62,129.75,15064.0,118.7713,118.9088,118.753,118.8721,15064.0
2022-11-22 13:00:00,129.79,129.97,129.77,129.89,19667.0,118.9088,119.0737,118.8904,119.0004,19667.0
2022-11-22 13:05:00,129.89,130.14,129.84,130.13,21216.0,119.0004,119.2294,118.9546,119.2203,21216.0
2022-11-22 13:10:00,130.15,130.2,129.98,130.12,51426.0,119.2386,119.2844,119.0828,119.2111,51426.0
2022-11-22 13:15:00,130.12,130.21,130.0,130.1,24667.0,119.2111,119.2935,119.1012,119.1928,24667.0
2022-11-22 13:20:00,130.13,130.22,130.1,130.19,12899.0,119.2203,119.3027,119.1928,119.2752,12899.0
2022-11-22 13:25:00,130.21,130.5,130.2,130.42,27271.0,119.2935,119.5592,119.2844,119.4859,27271.0
2022-11-22 13:30:00,130.45,130.46,130.14,130.2,76402.0,119.5134,119.5226,119.2294,119.2844,76402.0
2022-11-22 13:35:00,130.14,130.16,129.78,129.98,52235.0,119.2294,119.2477,118.8996,119.0828,52235.0
2022-11-22 13:40:00,129.96,130.21,129.91,130.05,45397.0,119.0645,119.2935,119.0187,119.147,45397.0
2022-11-22 13:45:00,130.01,130.2,129.97,130.03,39494.0,119.1103,119.2844,119.0737,119.1286,39494.0
2022-11-22 13:50:00,130.05,130.05,129.69,129.69,67038.0,119.147,119.147,118.8171,118.8171,67038.0
2022-11-22 13:55:00,129.72,129.8,129.57,129.65,31352.0,118.8446,118.9179,118.7072,118.7805,31352.0
2022-11-22 14:00:00,129.65,129.65,129.26,129.62,33423.0,118.7805,118.7805,118.4232,118.753,33423.0
2022-11-22 14:05:00,129.63,129.8,129.57,129.7,16992.0,118.7622,118.9179,118.7072,118.8263,16992.0
2022-11-22 14:10:00,129.71,130.0,129.71,129.99,14755.0,118.8355,119.1012,118.8355,119.092,14755.0
2022-11-22 14:15:00,130.05,130.07,129.9,129.97,20559.0,119.147,119.1653,119.0095,119.0737,20559.0
2022-11-22 14:20:00,130.02,130.02,129.67,129.75,25200.0,119.1195,119.1195,118.7988,118.8721,25200.0
2022-11-22 14:25:00,129.76,129.93,129.62,129.77,14791.0,118.8813,119.037,118.753,118.8904,14791.0
2022-11-22 14:30:00,129.79,129.81,129.63,129.67,13816.0,118.9088,118.9271,118.7622,118.7988,13816.0
2022-11-22 14:35:00,129.65,129.76,129.57,129.63,32591.0,118.7805,118.8813,118.7072,118.7622,32591.0
2022-11-22 14:40:00,129.61,129.74,129.61,129.68,20108.0,118.7438,118.863,118.7438,118.808,20108.0
2022-11-22 14:45:00,129.68,129.74,129.45,129.5,28806.0,118.808,118.863,118.5973,118.6431,28806.0
2022-11-22 14:50:00,129.5,129.63,129.45,129.6,26844.0,118.6431,118.7622,118.5973,118.7347,26844.0
2022-11-22 14:55:00,129.61,129.91,129.61,129.87,67104.0,118.7438,119.0187,118.7438,118.9821,67104.0
2022-11-22 15:00:00,129.82,129.93,129.81,129.91,32511.0,118.9362,119.037,118.9271,119.0187,32511.0
2022-11-22 15:05:00,129.94,129.97,129.78,129.88,28660.0,119.0462,119.0737,118.8996,118.9912,28660.0
2022-11-22 15:10:00,129.88,130.06,129.74,130.03,38809.0,118.9912,119.1561,118.863,119.1286,38809.0
2022-11-22 15:15:00,130.03,130.19,130.02,130.04,45980.0,119.1286,119.2752,119.1195,119.1378,45980.0
2022-11-22 15:20:00,130.07,130.2,130.03,130.18,65384.0,119.1653,119.2844,119.1286,119.2661,65384.0
2022-11-22 15:25:00,130.18,130.31,130.11,130.22,61578.0,119.2661,119.3852,119.2019,119.3027,61578.0
2022-11-22 15:30:00,130.22,130.4,130.1,130.39,57634.0,119.3027,119.4676,119.1928,119.4585,57634.0
2022-11-22 15:35:00,130.38,130.5,130.36,130.45,51893.0,119.4493,119.5592,119.431,119.5134,51893.0
2022-11-22 15:40:00,130.41,130.55,130.37,130.4,67378.0,119.4768,119.605,119.4401,119.4676,67378.0
2022-11-22 15:45:00,130.41,130.44,130.0,130.23,101695.0,119.4768,119.5043,119.1012,119.3119,101695.0
2022-11-22 15:50:00,130.24,130.52,130.24,130.26,131063.0,119.321,119.5776,119.321,119.3394,131063.0
2022-11-22 15:55:00,130.24,130.31,129.93,130.01,210718.0,119.321,119.3852,119.037,119.1103,210718.0
2022-11-23 09:30:00,127.59,129.22,126.85,128.89,125584.0,116.8932,118.3865,116.2152,118.0842,125584.0
2022-11-23 09:35:00,129.0,129.15,128.2,128.53,53351.0,118.185,118.3224,117.4521,117.7544,53351.0
2022-11-23 09:40:00,128.6,128.7,128.07,128.11,163425.0,117.8185,117.9101,117.333,117.3696,163425.0
2022-11-23 09:45:00,128.17,128.53,127.84,128.06,82340.0,117.4246,117.7544,117.1222,117.3238,82340.0
2022-11-23 09:50:00,128.11,128.28,127.72,127.84,186544.0,117.3696,117.5254,117.0123,117.1222,186544.0
2022-11-23 09:55:00,127.81,127.84,127.12,127.23,28675.0,117.0948,117.1222,116.4626,116.5634,28675.0
2022-11-23 10:00:00,127.23,127.56,126.96,127.3,62053.0,116.5634,116.8657,116.316,116.6275,62053.0
2022-11-23 10:05:00,127.35,127.73,127.31,127.7,129945.0,116.6733,117.0215,116.6367,116.994,129945.0
2022-11-23 10:10:00,127.68,127.75,127.23,127.33,34114.0,116.9757,117.0398,116.5634,116.655,34114.0
2022-11-23 10:15:00,127.29,127.5,127.04,127.5,75187.0,116.6184,116.8107,116.3893,116.8107,75187.0
2022-11-23 10:20:00,127.46,127.5,127.17,127.23,39688.0,116.7741,116.8107,116.5084,116.5634,39688.0
2022-11-23 10:25:00,127.29,127.57,127.18,127.47,24017.0,116.6184,116.8749,116.5176,116.7833,24017.0
2022-11-23 10:30:00,127.47,127.48,126.54,126.69,43902.0,116.7833,116.7924,115.9312,116.0687,43902.0
2022-11-23 10:35:00,126.68,126.89,126.49,126.85,66673.0,116.0595,116.2519,115.8854,116.2152,66673.0
2022-11-23 10:40:00,126.89,127.24,126.8,127.17,41031.0,116.2519,116.5725,116.1694,116.5084,41031.0
2022-11-23 10:45:00,127.24,127.26,126.81,126.82,47735.0,116.5725,116.5909,116.1786,116.1878,47735.0
2022-11-23 10:50:00,126.85,127.1,126.54,126.87,55620.0,116.2152,116.4443,115.9312,116.2336,55620.0
2022-11-23 10:55:00,126.91,127.14,126.84,127.14,29266.0,116.2702,116.4809,116.2061,116.4809,29266.0
2022-11-23 11:00:00,127.18,127.21,126.75,127.03,116162.0,116.5176,116.5451,116.1236,116.3801,116162.0
2022-11-23 11:05:00,127.02,127.08,126.96,127.04,40088.0,116.371,116.426,116.316,116.3893,40088.0
2022-11-23 11:10:00,127.02,127.02,126.72,126.97,65507.0,116.371,116.371,116.0961,116.3252,65507.0
2022-11-23 11:15:00,126.99,127.02,126.35,126.35,114201.0,116.3435,116.371,115.7572,115.7572,114201.0
2022-11-23 11:20:00,126.34,126.67,126.28,126.47,69823.0,115.748,116.0503,115.693,115.8671,69823.0
2022-11-23 11:25:00,126.5,126.74,126.16,126.69,129175.0,115.8946,116.1145,115.5831,116.0687,129175.0
2022-11-23 11:30:00,126.7,126.96,126.48,126.52,77318.0,116.0778,116.316,115.8763,115.9129,77318.0
2022-11-23 11:35:00,126.54,126.62,126.2,126.39,109696.0,115.9312,116.0045,115.6197,115.7938,109696.0
2022-11-23 11:40:00,126.45,126.59,126.06,126.31,89103.0,115.8488,115.977,115.4915,115.7205,89103.0
2022-11-23 11:45:00,126.31,126.32,125.8,126.0,125099.0,115.7205,115.7297,115.2533,115.4365,125099.0
2022-11-23 11:50:00,126.02,126.46,125.97,126.44,42105.0,115.4548,115.8579,115.409,115.8396,42105.0
2022-11-23 11:55:00,126.43,126.54,126.17,126.29,55396.0,115.8305,115.9312,115.5922,115.7022,55396.0
2022-11-23 12:00:00,126.3,126.55,126.25,126.53,40695.0,115.7114,115.9404,115.6655,115.9221,40695.0
2022-11-23 12:05:00,126.51,126.62,126.42,126.45,25068.0,115.9037,116.0045,115.8213,115.8488,25068.0
2022-11-23 12:10:00,126.45,126.45,126.21,126.24,29060.0,115.8488,115.8488,115.6289,115.6564,29060.0
2022-11-23 12:15:00,126.24,126.27,126.02,126.17,40314.0,115.6564,115.6839,115.4548,115.5922,40314.0
2022-11-23 12:20:00,126.17,126.36,126.15,126.31,17555.0,115.5922,115.7663,115.5739,115.7205,17555.0
2022-11-23 12:25:00,126.31,126.38,126.19,126.29,21797.0,115.7205,115.7846,115.6106,115.7022,21797.0
2022-11-23 12:30:00,126.28,126.3,126.06,126.17,20420.0,115.693,115.7114,115.4915,115.5922,20420.0
2022-11-23 12:35:00,126.15,126.25,126.12,126.2,14573.0,115.5739,115.6655,115.5464,115.6197,14573.0
2022-11-23 12:40:00,126.24,126.32,126.18,126.24,25669.0,115.6564,115.7297,115.6014,115.6564,25669.0
2022-11-23 12:45:00,126.25,126.58,126.22,126.49,20456.0,115.6655,115.9679,115.6381,115.8854,20456.0
2022-11-23 12:50:00,126.55,126.83,126.52,126.79,175153.0,115.9404,116.1969,115.9129,116.1603,175153.0
2022-11-23 12:55:00,126.82,126.93,126.75,126.85,14531.0,116.1878,116.2885,116.1236,116.2152,14531.0
2022-11-23 13:00:00,126.81,127.06,126.72,127.06,19368.0,116.1786,116.4076,116.0961,116.4076,19368.0
2022-11-23 13:05:00,127.13,127.13,126.89,126.98,29577.0,116.4718,116.4718,116.2519,116.3343,29577.0
2022-11-23 13:10:00,126.99,127.23,126.97,127.08,23874.0,116.3435,116.5634,116.3252,116.426,23874.0
2022-11-23 13:15:00,127.04,127.2,127.04,127.11,21862.0,116.3893,116.5359,116.3893,116.4534,21862.0
2022-11-23 13:20:00,127.08,127.43,127.07,127.37,322142.0,116.426,116.7466,116.4168,116.6916,322142.0
2022-11-23 13:25:00,127.37,127.38,127.03,127.21,33622.0,116.6916,116.7008,116.3801,116.5451,33622.0
2022-11-23 13:30:00,127.18,127.32,127.04,127.2,14101.0,116.5176,116.6458,116.3893,116.5359,14101.0
2022-11-23 13:35:00,127.12,127.25,127.09,127.19,15276.0,116.4626,116.5817,116.4351,116.5267,15276.0
2022-11-23 13:40:00,127.18,127.3,127.13,127.24,33072.0,116.5176,116.6275,116.4718,116.5725,33072.0
2022-11-23 13:45:00,127.25,127.4,127.18,127.38,26372.0,116.5817,116.7191,116.5176,116.7008,26372.0
2022-11-23 13:50:00,127.38,127.44,127.31,127.41,18546.0,116.7008,116.7558,116.6367,116.7283,18546.0
2022-11-23 13:55:00,127.38,127.5,127.27,127.29,28682.0,116.7008,116.8107,116.6,116.6184,28682.0
2022-11-23 14:00:00,127.38,127.63,127.09,127.53,89390.0,116.7008,116.9298,116.4351,116.8382,89390.0
2022-11-23 14:05:00,127.57,127.57,127.18,127.24,47700.0,116.8749,116.8749,116.5176,116.5725,47700.0
2022-11-23 14:10:00,127.27,127.35,127.02,127.2,56350.0,116.6,116.6733,116.371,116.5359,56350.0
2022-11-23 14:15:00,127.2,127.34,127.18,127.26,32819.0,116.5359,116.6642,116.5176,116.5909,32819.0
2022-11-23 14:20:00,127.28,127.5,127.25,127.43,32217.0,116.6092,116.8107,116.5817,116.7466,32217.0
2022-11-23 14:25:00,127.45,127.67,127.41,127.51,38186.0,116.7649,116.9665,116.7283,116.8199,38186.0
2022-11-23 14:30:00,127.44,127.56,127.28,127.33,28524.0,116.7558,116.8657,116.6092,116.655,28524.0
2022-11-23 14:35:00,127.32,127.36,127.18,127.27,24292.0,116.6458,116.6825,116.5176,116.6,24292.0
2022-11-23 14:40:00,127.26,127.51,127.25,127.41,25845.0,116.5909,116.8199,116.5817,116.7283,25845.0
2022-11-23 14:45:00,127.38,127.63,127.37,127.63,32541.0,116.7008,116.9298,116.6916,116.9298,32541.0
2022-11-23 14:50:00,127.62,127.64,127.39,127.42,36609.0,116.9207,116.939,116.71,116.7375,36609.0
2022-11-23 14:55:00,127.41,127.44,127.08,127.11,70809.0,116.7283,116.7558,116.426,116.4534,70809.0
2022-11-23 15:00:00,127.11,127.29,127.05,127.13,74498.0,116.4534,116.6184,116.3985,116.4718,74498.0
2022-11-23 15:05:00,127.12,127.42,127.04,127.39,57755.0,116.4626,116.7375,116.3893,116.71,57755.0
2022-11-23 15:10:00,127.4,127.4,127.16,127.21,43385.0,116.7191,116.7191,116.4993,116.5451,43385.0
2022-11-23 15:15:00,127.19,127.46,127.17,127.17,42591.0,116.5267,116.7741,116.5084,116.5084,42591.0
2022-11-23 15:20:00,127.16,127.29,127.04,127.11,77972.0,116.4993,116.6184,116.3893,116.4534,77972.0
2022-11-23 15:25:00,127.11,127.24,127.05,127.18,30709.0,116.4534,116.5725,116.3985,116.5176,30709.0
2022-11-23 15:30:00,127.16,127.19,126.91,126.93,34784.0,116.4993,116.5267,116.2702,116.2885,34784.0
2022-11-23 15:35:00,126.94,127.06,126.88,127.05,41813.0,116.2977,116.4076,116.2427,116.3985,41813.0
2022-11-23 15:40:00,127.06,127.12,126.97,127.06,48443.0,116.4076,116.4626,116.3252,116.4076,48443.0
2022-11-23 15:45:00,127.04,127.07,126.88,126.92,55907.0,116.3893,116.4168,116.2427,116.2794,55907.0
2022-11-23 15:50:00,126.94,127.04,126.74,126.88,123655.0,116.2977,116.3893,116.1145,116.2427,123655.0
2022-11-23 15:55:00,126.88,126.92,126.42,126.77,313400.0,116.2427,116.2794,115.8213,116.1419,313400.0
2022-11-25 09:30:00,126.89,127.58,126.63,126.71,110664.0,116.2519,116.884,116.0137,116.087,110664.0
2022-11-25 09:35:00,126.72,127.3,126.7,127.27,40593.0,116.0961,116.6275,116.0778,116.6,40593.0
2022-11-25 09:40:00,127.27,127.77,127.0,127.42,42237.0,116.6,117.0581,116.3527,116.7375,42237.0
2022-11-25 09:45:00,127.4,127.4,127.03,127.31,67809.0,116.7191,116.7191,116.3801,116.6367,67809.0
2022-11-25 09:50:00,127.31,127.39,127.2,127.31,43092.0,116.6367,116.71,116.5359,116.6367,43092.0
2022-11-25 09:55:00,127.39,127.5,127.15,127.33,60441.0,116.71,116.8107,116.4901,116.655,60441.0
2022-11-25 10:00:00,127.33,127.4,127.11,127.13,28529.0,116.655,116.7191,116.4534,116.4718,28529.0
2022-11-25 10:05:00,127.12,127.35,127.05,127.31,46977.0,116.4626,116.6733,116.3985,116.6367,46977.0
2022-11-25 10:10:00,127.28,127.51,127.28,127.42,41460.0,116.6092,116.8199,116.6092,116.7375,41460.0
2022-11-25 10:15:00,127.42,127.51,127.26,127.29,28945.0,116.7375,116.8199,116.5909,116.6184,28945.0
2022-11-25 10:20:00,127.22,127.3,127.06,127.12,37583.0,116.5542,116.6275,116.4076,116.4626,37583.0
2022-11-25 10:25:00,127.08,127.36,127.06,127.27,42132.0,116.426,116.6825,116.4076,116.6,42132.0
2022-11-25 10:30:00,127.23,127.37,127.21,127.35,30285.0,116.5634,116.6916,116.5451,116.6733,30285.0
2022-11-25 10:35:00,127.33,127.44,127.27,127.36,44302.0,116.655,116.7558,116.6,116.6825,44302.0
2022-11-25 10:40:00,127.35,127.5,127.28,127.41,42508.0,116.6733,116.8107,116.6092,116.7283,42508.0
2022-11-25 10:45:00,127.41,127.52,127.32,127.47,40270.0,116.7283,116.8291,116.6458,116.7833,40270.0
2022-11-25 10:50:00,127.46,127.53,127.39,127.48,26972.0,116.7741,116.8382,116.71,116.7924,26972.0
2022-11-25 10:55:00,127.48,127.49,127.29,127.29,23449.0,116.7924,116.8016,116.6184,116.6184,23449.0
2022-11-25 11:00:00,127.29,127.3,127.19,127.22,19805.0,116.6184,116.6275,116.5267,116.5542,19805.0
2022-11-25 11:05:00,127.19,127.22,127.1,127.18,21180.0,116.5267,116.5542,116.4443,116.5176,21180.0
2022-11-25 11:10:00,127.19,127.3,126.87,126.9,39537.0,116.5267,116.6275,116.2336,116.261,39537.0
2022-11-25 11:15:00,126.91,127.05,126.81,126.94,32327.0,116.2702,116.3985,116.1786,116.2977,32327.0
2022-11-25 11:20:00,126.94,127.12,126.85,127.12,47939.0,116.2977,116.4626,116.2152,116.4626,47939.0
2022-11-25 11:25:00,127.1,127.19,127.0,127.19,38932.0,116.4443,116.5267,116.3527,116.5267,38932.0
2022-11-25 11:30:00,127.14,127.17,127.0,127.08,27545.0,116.4809,116.5084,116.3527,116.426,27545.0
2022-11-25 11:35:00,127.05,127.11,126.97,126.97,18967.0,116.3985,116.4534,116.3252,116.3252,18967.0
2022-11-25 11:40:00,127.01,127.16,126.95,127.11,20530.0,116.3618,116.4993,116.3069,116.4534,20530.0
2022-11-25 11:45:00,127.1,127.25,127.08,127.1,35914.0,116.4443,116.5817,116.426,116.4443,35914.0
2022-11-25 11:50:00,127.13,127.17,127.1,127.14,29810.0,116.4718,116.5084,116.4443,116.4809,29810.0
2022-11-25 11:55:00,127.14,127.22,127.11,127.13,30275.0,116.4809,116.5542,116.4534,116.4718,30275.0
2022-11-25 12:00:00,127.14,127.17,127.0,127.11,30395.0,116.4809,116.5084,116.3527,116.4534,30395.0
2022-11-25 12:05:00,127.11,127.22,127.02,127.2,19482.0,116.4534,116.5542,116.371,116.5359,19482.0
2022-11-25 12:10:00,127.2,127.28,127.16,127.2,35818.0,116.5359,116.6092,116.4993,116.5359,35818.0
2022-11-25 12:15:00,127.21,127.25,127.08,127.13,35256.0,116.5451,116.5817,116.426,116.4718,35256.0
2022-11-25 12:20:00,127.11,127.11,126.89,127.03,24466.0,116.4534,116.4534,116.2519,116.3801,24466.0
2022-11-25 12:25:00,127.0,127.12,126.88,126.9,22703.0,116.3527,116.4626,116.2427,116.261,22703.0
2022-11-25 12:30:00,126.88,126.9,126.62,126.62,37206.0,116.2427,116.261,116.0045,116.0045,37206.0
2022-11-25 12:35:00,126.63,126.69,126.54,126.59,33593.0,116.0137,116.0687,115.9312,115.977,33593.0
2022-11-25 12:40:00,126.58,126.8,126.5,126.8,37700.0,115.9679,116.1694,115.8946,116.1694,37700.0
2022-11-25 12:45:00,126.82,127.01,126.82,126.86,34604.0,116.1878,116.3618,116.1878,116.2244,34604.0
2022-11-25 12:50:00,126.86,126.93,126.54,126.56,34858.0,116.2244,116.2885,115.9312,115.9496,34858.0
2022-11-25 12:55:00,126.57,126.9,126.51,126.87,106929.0,115.9587,116.261,115.9037,116.2336,106929.0
2022-11-28 09:30:00,122.7,123.4,121.42,121.86,257321.0,112.4132,113.0545,111.2405,111.6436,257321.0
2022-11-28 09:35:00,121.9,122.38,121.71,122.23,120550.0,111.6802,112.12,111.5062,111.9826,120550.0
2022-11-28 09:40:00,122.23,122.3,121.85,122.03,85091.0,111.9826,112.0467,111.6344,111.7993,85091.0
2022-11-28 09:45:00,122.0,122.11,121.24,121.48,119781.0,111.7719,111.8726,111.0756,111.2954,119781.0
2022-11-28 09:50:00,121.49,122.73,121.43,122.69,80918.0,111.3046,112.4407,111.2496,112.404,80918.0
2022-11-28 09:55:00,122.74,122.99,122.29,122.89,56004.0,112.4498,112.6789,112.0375,112.5872,56004.0
2022-11-28 10:00:00,122.93,123.2,122.74,123.19,34052.0,112.6239,112.8712,112.4498,112.8621,34052.0
2022-11-28 10:05:00,123.11,123.45,123.05,123.22,42532.0,112.7888,113.1003,112.7338,112.8896,42532.0
2022-11-28 10:10:00,123.13,123.62,123.1,123.58,38908.0,112.8071,113.256,112.7796,113.2194,38908.0
2022-11-28 10:15:00,123.58,124.15,123.57,124.15,41065.0,113.2194,113.7416,113.2102,113.7416,41065.0
2022-11-28 10:20:00,124.18,124.25,123.7,123.77,35537.0,113.7691,113.8332,113.3293,113.3935,35537.0
2022-11-28 10:25:00,123.81,123.97,123.59,123.91,40277.0,113.4301,113.5767,113.2285,113.5217,40277.0
2022-11-28 10:30:00,123.86,124.28,123.83,124.17,46457.0,113.4759,113.8607,113.4484,113.7599,46457.0
2022-11-28 10:35:00,124.19,124.31,123.74,123.76,35605.0,113.7782,113.8882,113.366,113.3843,35605.0
2022-11-28 10:40:00,123.74,124.01,123.66,123.85,37829.0,113.366,113.6133,113.2927,113.4668,37829.0
2022-11-28 10:45:00,123.8,123.92,123.65,123.85,24786.0,113.4209,113.5309,113.2835,113.4668,24786.0
2022-11-28 10:50:00,123.83,123.91,123.24,123.52,56940.0,113.4484,113.5217,112.9079,113.1644,56940.0
2022-11-28 10:55:00,123.51,123.66,123.45,123.58,25065.0,113.1553,113.2927,113.1003,113.2194,25065.0
2022-11-28 11:00:00,123.57,123.91,123.57,123.77,31846.0,113.2102,113.5217,113.2102,113.3935,31846.0
2022-11-28 11:05:00,123.79,123.9,123.62,123.65,33220.0,113.4118,113.5126,113.256,113.2835,33220.0
2022-11-28 11:10:00,123.67,123.85,123.53,123.76,39426.0,113.3018,113.4668,113.1736,113.3843,39426.0
2022-11-28 11:15:00,123.79,124.07,123.77,123.9,29546.0,113.4118,113.6683,113.3935,113.5126,29546.0
2022-11-28 11:20:00,123.93,123.94,123.64,123.7,23044.0,113.54,113.5492,113.2744,113.3293,23044.0
2022-11-28 11:25:00,123.68,124.06,123.67,124.04,31703.0,113.311,113.6591,113.3018,113.6408,31703.0
2022-11-28 11:30:00,124.01,124.04,123.81,123.82,25324.0,113.6133,113.6408,113.4301,113.4393,25324.0
2022-11-28 11:35:00,123.85,124.03,123.85,123.99,24389.0,113.4668,113.6317,113.4668,113.595,24389.0
2022-11-28 11:40:00,123.98,125.07,123.85,124.78,136145.0,113.5859,114.5845,113.4668,114.3188,136145.0
2022-11-28 11:45:00,124.77,124.97,124.53,124.71,48489.0,114.3096,114.4929,114.0897,114.2547,48489.0
2022-11-28 11:50:00,124.67,124.78,124.41,124.46,35575.0,114.218,114.3188,113.9798,114.0256,35575.0
2022-11-28 11:55:00,124.46,124.58,124.29,124.57,45935.0,114.0256,114.1356,113.8699,114.1264,45935.0
2022-11-28 12:00:00,124.56,124.59,123.93,124.13,72645.0,114.1172,114.1447,113.54,113.7233,72645.0
2022-11-28 12:05:00,124.17,124.5,124.08,124.2,43685.0,113.7599,114.0623,113.6775,113.7874,43685.0
2022-11-28 12:10:00,124.23,124.49,124.13,124.42,29830.0,113.8149,114.0531,113.7233,113.989,29830.0
2022-11-28 12:15:00,124.49,124.61,124.44,124.54,63411.0,114.0531,114.163,114.0073,114.0989,63411.0
2022-11-28 12:20:00,124.57,124.59,124.32,124.41,32070.0,114.1264,114.1447,113.8973,113.9798,32070.0
2022-11-28 12:25:00,124.48,124.54,124.3,124.34,22590.0,114.0439,114.0989,113.879,113.9157,22590.0
2022-11-28 12:30:00,124.34,124.56,124.34,124.51,25086.0,113.9157,114.1172,113.9157,114.0714,25086.0
2022-11-28 12:35:00,124.54,124.62,124.41,124.52,52419.0,114.0989,114.1722,113.9798,114.0806,52419.0
2022-11-28 12:40:00,124.51,124.78,124.5,124.54,52354.0,114.0714,114.3188,114.0623,114.0989,52354.0
2022-11-28 12:45:00,124.55,124.65,124.4,124.47,18132.0,114.1081,114.1997,113.9706,114.0348,18132.0
2022-11-28 12:50:00,124.46,124.59,124.35,124.47,19466.0,114.0256,114.1447,113.9248,114.0348,19466.0
2022-11-28 12:55:00,124.5,124.6,124.44,124.44,43981.0,114.0623,114.1539,114.0073,114.0073,43981.0
2022-11-28 13:00:00,124.43,124.61,124.41,124.5,41589.0,113.9981,114.163,113.9798,114.0623,41589.0
2022-11-28 13:05:00,124.52,124.58,124.43,124.48,15926.0,114.0806,114.1356,113.9981,114.0439,15926.0
2022-11-28 13:10:00,124.52,124.53,124.35,124.51,16333.0,114.0806,114.0897,113.9248,114.0714,16333.0
2022-11-28 13:15:00,124.53,124.59,124.47,124.57,14778.0,114.0897,114.1447,114.0348,114.1264,14778.0
2022-11-28 13:20:00,124.53,124.59,124.48,124.51,12449.0,114.0897,114.1447,114.0439,114.0714,12449.0
2022-11-28 13:25:00,124.52,124.52,124.33,124.33,12224.0,114.0806,114.0806,113.9065,113.9065,12224.0
2022-11-28 13:30:00,124.33,124.35,124.13,124.17,30214.0,113.9065,113.9248,113.7233,113.7599,30214.0
2022-11-28 13:35:00,124.18,124.34,124.16,124.28,16023.0,113.7691,113.9157,113.7508,113.8607,16023.0
2022-11-28 13:40:00,124.28,124.46,124.26,124.44,36520.0,113.8607,114.0256,113.8424,114.0073,36520.0
2022-11-28 13:45:00,124.39,124.45,124.3,124.41,16216.0,113.9615,114.0164,113.879,113.9798,16216.0
2022-11-28 13:50:00,124.44,124.47,124.19,124.25,14111.0,114.0073,114.0348,113.7782,113.8332,14111.0
2022-11-28 13:55:00,124.23,124.26,123.99,124.05,26236.0,113.8149,113.8424,113.595,113.65,26236.0
2022-11-28 14:00:00,124.04,124.14,123.97,124.11,17430.0,113.6408,113.7324,113.5767,113.705,17430.0
2022-11-28 14:05:00,124.13,124.26,124.1,124.2,9816.0,113.7233,113.8424,113.6958,113.7874,9816.0
2022-11-28 14:10:00,124.2,124.37,124.2,124.29,9904.0,113.7874,113.9432,113.7874,113.8699,9904.0
2022-11-28 14:15:00,124.31,124.42,124.31,124.37,14888.0,113.8882,113.989,113.8882,113.9432,14888.0
2022-11-28 14:20:00,124.38,124.45,124.27,124.3,12364.0,113.9523,114.0164,113.8515,113.879,12364.0
2022-11-28 14:25:00,124.3,124.35,124.19,124.21,15277.0,113.879,113.9248,113.7782,113.7966,15277.0
2022-11-28 14:30:00,124.24,124.38,124.17,124.3,11159.0,113.8241,113.9523,113.7599,113.879,11159.0
2022-11-28 14:35:00,124.31,124.44,124.26,124.4,22164.0,113.8882,114.0073,113.8424,113.9706,22164.0
2022-11-28 14:40:00,124.43,124.43,124.29,124.4,16454.0,113.9981,113.9981,113.8699,113.9706,16454.0
2022-11-28 14:45:00,124.39,124.4,124.22,124.22,19795.0,113.9615,113.9706,113.8057,113.8057,19795.0
2022-11-28 14:50:00,124.21,124.3,124.11,124.27,19003.0,113.7966,113.879,113.705,113.8515,19003.0
2022-11-28 14:55:00,124.25,124.3,124.16,124.18,16193.0,113.8332,113.879,113.7508,113.7691,16193.0
2022-11-28 15:00:00,124.19,124.19,123.95,123.98,16931.0,113.7782,113.7782,113.5584,113.5859,16931.0
2022-11-28 15:05:00,123.97,124.1,123.92,124.04,16993.0,113.5767,113.6958,113.5309,113.6408,16993.0
2022-11-28 15:10:00,124.07,124.09,123.82,123.92,24406.0,113.6683,113.6866,113.4393,113.5309,24406.0
2022-11-28 15:15:00,123.91,123.92,123.67,123.8,23687.0,113.5217,113.5309,113.3018,113.4209,23687.0
2022-11-28 15:20:00,123.82,123.91,123.77,123.88,33555.0,113.4393,113.5217,113.3935,113.4942,33555.0
2022-11-28 15:25:00,123.88,123.88,123.62,123.73,32843.0,113.4942,113.4942,113.256,113.3568,32843.0
2022-11-28 15:30:00,123.72,123.88,123.7,123.76,32075.0,113.3477,113.4942,113.3293,113.3843,32075.0
2022-11-28 15:35:00,123.76,123.9,123.72,123.83,38881.0,113.3843,113.5126,113.3477,113.4484,38881.0
2022-11-28 15:40:00,123.8,123.88,123.57,123.87,39666.0,113.4209,113.4942,113.2102,113.4851,39666.0
2022-11-28 15:45:00,123.89,123.94,123.74,123.77,66872.0,113.5034,113.5492,113.366,113.3935,66872.0
2022-11-28 15:50:00,123.77,123.98,123.64,123.68,87775.0,113.3935,113.5859,113.2744,113.311,87775.0
2022-11-28 15:55:00,123.69,123.92,123.68,123.87,200867.0,113.3202,113.5309,113.311,113.4851,200867.0
2022-11-29 09:30:00,125.82,126.71,125.63,125.89,148616.0,115.2716,116.087,115.0975,115.3357,148616.0
2022-11-29 09:35:00,125.97,126.44,125.76,126.2,52065.0,115.409,115.8396,115.2166,115.6197,52065.0
2022-11-29 09:40:00,126.25,126.37,125.74,125.86,60247.0,115.6655,115.7755,115.1983,115.3082,60247.0
2022-11-29 09:45:00,125.83,125.83,125.03,125.07,38907.0,115.2808,115.2808,114.5478,114.5845,38907.0
2022-11-29 09:50:00,125.09,125.94,125.08,125.72,56460.0,114.6028,115.3815,114.5936,115.18,56460.0
2022-11-29 09:55:00,125.74,125.77,125.42,125.58,45877.0,115.1983,115.2258,114.9051,115.0517,45877.0
2022-11-29 10:00:00,125.56,125.82,125.18,125.74,34415.0,115.0334,115.2716,114.6852,115.1983,34415.0
2022-11-29 10:05:00,125.68,126.05,125.58,125.92,28963.0,115.1433,115.4823,115.0517,115.3632,28963.0
2022-11-29 10:10:00,125.97,126.04,125.76,125.83,27778.0,115.409,115.4731,115.2166,115.2808,27778.0
2022-11-29 10:15:00,125.82,126.06,125.6,125.96,42235.0,115.2716,115.4915,115.07,115.3999,42235.0
2022-11-29 10:20:00,125.92,126.36,125.88,126.33,48436.0,115.3632,115.7663,115.3266,115.7388,48436.0
2022-11-29 10:25:00,126.36,126.56,126.2,126.43,42952.0,115.7663,115.9496,115.6197,115.8305,42952.0
2022-11-29 10:30:00,126.46,126.73,126.42,126.63,43018.0,115.8579,116.1053,115.8213,116.0137,43018.0
2022-11-29 10:35:00,126.61,126.64,126.34,126.46,55630.0,115.9954,116.0228,115.748,115.8579,55630.0
2022-11-29 10:40:00,126.46,126.5,125.93,126.05,45555.0,115.8579,115.8946,115.3724,115.4823,45555.0
2022-11-29 10:45:00,125.99,126.18,125.97,126.11,30265.0,115.4273,115.6014,115.409,115.5373,30265.0
2022-11-29 10:50:00,126.1,126.45,126.1,126.4,28234.0,115.5281,115.8488,115.5281,115.803,28234.0
2022-11-29 10:55:00,126.39,126.74,126.33,126.56,20646.0,115.7938,116.1145,115.7388,115.9496,20646.0
2022-11-29 11:00:00,126.56,126.83,126.36,126.36,37303.0,115.9496,116.1969,115.7663,115.7663,37303.0
2022-11-29 11:05:00,126.35,126.61,125.7,125.87,34961.0,115.7572,115.9954,115.1617,115.3174,34961.0
2022-11-29 11:10:00,125.87,126.03,125.33,125.53,36200.0,115.3174,115.464,114.8227,115.0059,36200.0
2022-11-29 11:15:00,125.57,125.57,125.14,125.39,33892.0,115.0426,115.0426,114.6486,114.8776,33892.0
2022-11-29 11:20:00,125.33,125.6,125.04,125.04,51129.0,114.8227,115.07,114.557,114.557,51129.0
2022-11-29 11:25:00,125.03,125.05,124.63,124.64,36665.0,114.5478,114.5661,114.1814,114.1905,36665.0
2022-11-29 11:30:00,124.66,125.03,124.53,124.95,30161.0,114.2088,114.5478,114.0897,114.4745,30161.0
2022-11-29 11:35:00,124.97,125.04,124.66,124.66,32552.0,114.4929,114.557,114.2088,114.2088,32552.0
2022-11-29 11:40:00,124.67,124.88,124.63,124.67,48672.0,114.218,114.4104,114.1814,114.218,48672.0
2022-11-29 11:45:00,124.69,124.79,124.63,124.7,26179.0,114.2363,114.3279,114.1814,114.2455,26179.0
2022-11-29 11:50:00,124.72,124.75,124.44,124.51,30523.0,114.2638,114.2913,114.0073,114.0714,30523.0
2022-11-29 11:55:00,124.47,124.81,124.45,124.69,25938.0,114.0348,114.3463,114.0164,114.2363,25938.0
2022-11-29 12:00:00,124.68,124.69,124.49,124.52,18728.0,114.2272,114.2363,114.0531,114.0806,18728.0
2022-11-29 12:05:00,124.56,124.63,124.28,124.39,24632.0,114.1172,114.1814,113.8607,113.9615,24632.0
2022-11-29 12:10:00,124.36,124.52,124.33,124.51,37726.0,113.934,114.0806,113.9065,114.0714,37726.0
2022-11-29 12:15:00,124.5,124.54,124.28,124.33,19418.0,114.0623,114.0989,113.8607,113.9065,19418.0
2022-11-29 12:20:00,124.29,124.3,123.92,123.96,29982.0,113.8699,113.879,113.5309,113.5675,29982.0
2022-11-29 12:25:00,123.96,124.27,123.96,124.1,19390.0,113.5675,113.8515,113.5675,113.6958,19390.0
2022-11-29 12:30:00,124.14,124.36,124.1,124.18,18809.0,113.7324,113.934,113.6958,113.7691,18809.0
2022-11-29 12:35:00,124.2,124.32,124.08,124.21,15992.0,113.7874,113.8973,113.6775,113.7966,15992.0
2022-11-29 12:40:00,124.23,124.31,124.13,124.21,16022.0,113.8149,113.8882,113.7233,113.7966,16022.0
2022-11-29 12:45:00,124.24,124.26,124.04,124.04,13831.0,113.8241,113.8424,113.6408,113.6408,13831.0
2022-11-29 12:50:00,124.05,124.11,124.01,124.05,23607.0,113.65,113.705,113.6133,113.65,23607.0
2022-11-29 12:55:00,124.03,124.18,123.96,124.13,31029.0,113.6317,113.7691,113.5675,113.7233,31029.0
2022-11-29 13:00:00,124.15,124.21,124.05,124.16,40834.0,113.7416,113.7966,113.65,113.7508,40834.0
2022-11-29 13:05:00,124.13,124.4,124.13,124.31,22885.0,113.7233,113.9706,113.7233,113.8882,22885.0
2022-11-29 13:10:00,124.36,124.41,124.19,124.41,18233.0,113.934,113.9798,113.7782,113.9798,18233.0
2022-11-29 13:15:00,124.39,124.53,124.2,124.25,23481.0,113.9615,114.0897,113.7874,113.8332,23481.0
2022-11-29 13:20:00,124.29,124.61,124.23,124.54,30725.0,113.8699,114.163,113.8149,114.0989,30725.0
2022-11-29 13:25:00,124.55,124.57,124.31,124.36,24963.0,114.1081,114.1264,113.8882,113.934,24963.0
2022-11-29 13:30:00,124.36,124.73,124.35,124.73,20130.0,113.934,114.273,113.9248,114.273,20130.0
2022-11-29 13:35:00,124.71,124.75,124.49,124.58,62773.0,114.2547,114.2913,114.0531,114.1356,62773.0
2022-11-29 13:40:00,124.59,124.59,124.4,124.42,27527.0,114.1447,114.1447,113.9706,113.989,27527.0
2022-11-29 13:45:00,124.44,124.5,124.34,124.37,21449.0,114.0073,114.0623,113.9157,113.9432,21449.0
2022-11-29 13:50:00,124.35,124.41,124.09,124.23,33690.0,113.9248,113.9798,113.6866,113.8149,33690.0
2022-11-29 13:55:00,124.25,124.74,124.25,124.7,47781.0,113.8332,114.2821,113.8332,114.2455,47781.0
2022-11-29 14:00:00,124.72,125.09,124.63,125.03,27817.0,114.2638,114.6028,114.1814,114.5478,27817.0
2022-11-29 14:05:00,125.04,125.16,124.86,125.01,28373.0,114.557,114.6669,114.3921,114.5295,28373.0
2022-11-29 14:10:00,125.0,125.0,124.84,124.91,22631.0,114.5203,114.5203,114.3738,114.4379,22631.0
2022-11-29 14:15:00,124.93,124.98,124.56,124.7,47982.0,114.4562,114.502,114.1172,114.2455,47982.0
2022-11-29 14:20:00,124.66,124.69,124.44,124.48,24698.0,114.2088,114.2363,114.0073,114.0439,24698.0
2022-11-29 14:25:00,124.47,124.55,124.14,124.27,27003.0,114.0348,114.1081,113.7324,113.8515,27003.0
2022-11-29 14:30:00,124.26,124.48,124.14,124.46,23279.0,113.8424,114.0439,113.7324,114.0256,23279.0
2022-11-29 14:35:00,124.43,124.51,124.34,124.43,11798.0,113.9981,114.0714,113.9157,113.9981,11798.0
2022-11-29 14:40:00,124.43,124.44,124.29,124.36,14173.0,113.9981,114.0073,113.8699,113.934,14173.0
2022-11-29 14:45:00,124.34,124.45,124.32,124.44,11079.0,113.9157,114.0164,113.8973,114.0073,11079.0
2022-11-29 14:50:00,124.46,124.56,124.44,124.46,14342.0,114.0256,114.1172,114.0073,114.0256,14342.0
2022-11-29 14:55:00,124.43,124.58,124.41,124.56,18360.0,113.9981,114.1356,113.9798,114.1172,18360.0
2022-11-29 15:00:00,124.56,124.56,124.35,124.36,19114.0,114.1172,114.1172,113.9248,113.934,19114.0
2022-11-29 15:05:00,124.37,124.66,124.37,124.61,21799.0,113.9432,114.2088,113.9432,114.163,21799.0
2022-11-29 15:10:00,124.62,124.68,124.58,124.65,15868.0,114.1722,114.2272,114.1356,114.1997,15868.0
2022-11-29 15:15:00,124.66,124.7,124.55,124.64,14829.0,114.2088,114.2455,114.1081,114.1905,14829.0
2022-11-29 15:20:00,124.65,124.75,124.49,124.53,25474.0,114.1997,114.2913,114.0531,114.0897,25474.0
2022-11-29 15:25:00,124.53,124.6,124.47,124.59,26971.0,114.0897,114.1539,114.0348,114.1447,26971.0
2022-11-29 15:30:00,124.58,124.68,124.5,124.52,32901.0,114.1356,114.2272,114.0623,114.0806,32901.0
2022-11-29 15:35:00,124.55,124.63,124.34,124.42,36777.0,114.1081,114.1814,113.9157,113.989,36777.0
2022-11-29 15:40:00,124.42,124.61,124.33,124.38,55351.0,113.989,114.163,113.9065,113.9523,55351.0
2022-11-29 15:45:00,124.37,124.52,124.33,124.42,46466.0,113.9432,114.0806,113.9065,113.989,46466.0
2022-11-29 15:50:00,124.41,124.55,124.11,124.17,74585.0,113.9798,114.1081,113.705,113.7599,74585.0
2022-11-29 15:55:00,124.16,124.36,124.16,124.25,169137.0,113.7508,113.934,113.7508,113.8332,169137.0
2022-11-30 09:30:00,126.65,126.68,125.5,125.52,149362.0,116.032,116.0595,114.9784,114.9967,149362.0
2022-11-30 09:35:00,125.52,125.83,124.81,124.93,41674.0,114.9967,115.2808,114.3463,114.4562,41674.0
2022-11-30 09:40:00,124.82,125.15,124.65,125.0,39234.0,114.3554,114.6578,114.1997,114.5203,39234.0
2022-11-30 09:45:00,125.09,125.42,124.29,124.29,48038.0,114.6028,114.9051,113.8699,113.8699,48038.0
2022-11-30 09:50:00,124.3,124.77,124.18,124.38,28645.0,113.879,114.3096,113.7691,113.9523,28645.0
2022-11-30 09:55:00,124.47,124.65,124.35,124.54,32975.0,114.0348,114.1997,113.9248,114.0989,32975.0
2022-11-30 10:00:00,124.47,124.54,124.18,124.34,39076.0,114.0348,114.0989,113.7691,113.9157,39076.0
2022-11-30 10:05:00,124.34,124.5,124.04,124.48,31332.0,113.9157,114.0623,113.6408,114.0439,31332.0
2022-11-30 10:10:00,124.48,124.6,124.07,124.08,32621.0,114.0439,114.1539,113.6683,113.6775,32621.0
2022-11-30 10:15:00,124.03,124.03,123.58,123.64,29437.0,113.6317,113.6317,113.2194,113.2744,29437.0
2022-11-30 10:20:00,123.56,123.77,123.38,123.69,28373.0,113.2011,113.3935,113.0362,113.3202,28373.0
2022-11-30 10:25:00,123.69,123.75,123.48,123.48,21975.0,113.3202,113.3751,113.1278,113.1278,21975.0
2022-11-30 10:30:00,123.53,124.3,123.53,124.3,58974.0,113.1736,113.879,113.1736,113.879,58974.0
2022-11-30 10:35:00,124.29,124.33,123.5,123.67,26269.0,113.8699,113.9065,113.1461,113.3018,26269.0
2022-11-30 10:40:00,123.71,123.9,123.55,123.73,56803.0,113.3385,113.5126,113.1919,113.3568,56803.0
2022-11-30 10:45:00,123.8,123.83,123.51,123.62,31390.0,113.4209,113.4484,113.1553,113.256,31390.0
2022-11-30 10:50:00,123.63,124.12,123.6,123.73,30047.0,113.2652,113.7141,113.2377,113.3568,30047.0
2022-11-30 10:55:00,123.73,124.06,123.71,123.82,20846.0,113.3568,113.6591,113.3385,113.4393,20846.0
2022-11-30 11:00:00,123.83,123.83,123.5,123.65,20482.0,113.4484,113.4484,113.1461,113.2835,20482.0
2022-11-30 11:05:00,123.62,124.06,123.61,124.03,19849.0,113.256,113.6591,113.2469,113.6317,19849.0
2022-11-30 11:10:00,124.05,124.07,123.85,123.98,22340.0,113.65,113.6683,113.4668,113.5859,22340.0
2022-11-30 11:15:00,123.96,124.1,123.89,124.02,16560.0,113.5675,113.6958,113.5034,113.6225,16560.0
2022-11-30 11:20:00,124.03,124.21,123.95,123.95,32139.0,113.6317,113.7966,113.5584,113.5584,32139.0
2022-11-30 11:25:00,123.96,124.16,123.93,124.1,42441.0,113.5675,113.7508,113.54,113.6958,42441.0
2022-11-30 11:30:00,124.16,124.24,124.05,124.06,27169.0,113.7508,113.8241,113.65,113.6591,27169.0
2022-11-30 11:35:00,124.04,124.15,123.83,123.88,22851.0,113.6408,113.7416,113.4484,113.4942,22851.0
2022-11-30 11:40:00,123.87,123.95,123.75,123.79,34034.0,113.4851,113.5584,113.3751,113.4118,34034.0
2022-11-30 11:45:00,123.78,123.89,123.71,123.82,18371.0,113.4026,113.5034,113.3385,113.4393,18371.0
2022-11-30 11:50:00,123.85,123.86,123.55,123.61,15135.0,113.4668,113.4759,113.1919,113.2469,15135.0
2022-11-30 11:55:00,123.65,123.7,123.59,123.66,15758.0,113.2835,113.3293,113.2285,113.2927,15758.0
2022-11-30 12:00:00,123.67,123.7,123.27,123.44,32441.0,113.3018,113.3293,112.9354,113.0911,32441.0
2022-11-30 12:05:00,123.41,123.47,123.08,123.13,32529.0,113.0636,113.1186,112.7613,112.8071,32529.0
2022-11-30 12:10:00,123.11,123.13,122.89,123.01,31827.0,112.7888,112.8071,112.5872,112.6972,31827.0
2022-11-30 12:15:00,123.0,123.05,122.88,122.91,24331.0,112.688,112.7338,112.5781,112.6056,24331.0
2022-11-30 12:20:00,122.95,122.95,122.73,122.73,18071.0,112.6422,112.6422,112.4407,112.4407,18071.0
2022-11-30 12:25:00,122.78,122.9,122.7,122.85,13804.0,112.4865,112.5964,112.4132,112.5506,13804.0
2022-11-30 12:30:00,122.81,122.86,122.63,122.63,16436.0,112.5139,112.5598,112.349,112.349,16436.0
2022-11-30 12:35:00,122.71,122.71,122.44,122.54,14942.0,112.4223,112.4223,112.175,112.2666,14942.0
2022-11-30 12:40:00,122.6,122.9,122.57,122.79,37596.0,112.3215,112.5964,112.2941,112.4956,37596.0
2022-11-30 12:45:00,122.79,122.89,122.69,122.87,9608.0,112.4956,112.5872,112.404,112.5689,9608.0
2022-11-30 12:50:00,122.89,122.97,122.73,122.96,13027.0,112.5872,112.6605,112.4407,112.6514,13027.0
2022-11-30 12:55:00,122.95,123.1,122.9,123.1,25079.0,112.6422,112.7796,112.5964,112.7796,25079.0
2022-11-30 13:00:00,123.05,123.08,122.82,122.94,15247.0,112.7338,112.7613,112.5231,112.633,15247.0
2022-11-30 13:05:00,122.91,123.1,122.85,123.04,14271.0,112.6056,112.7796,112.5506,112.7247,14271.0
2022-11-30 13:10:00,123.03,123.07,122.91,122.91,12150.0,112.7155,112.7521,112.6056,112.6056,12150.0
2022-11-30 13:15:00,122.95,123.1,122.91,123.06,14663.0,112.6422,112.7796,112.6056,112.743,14663.0
2022-11-30 13:20:00,123.06,123.22,123.0,123.19,24054.0,112.743,112.8896,112.688,112.8621,24054.0
2022-11-30 13:25:00,123.19,123.42,123.17,123.21,15073.0,112.8621,113.0728,112.8438,112.8804,15073.0
2022-11-30 13:30:00,123.23,124.01,123.18,123.62,42793.0,112.8987,113.6133,112.8529,113.256,42793.0
2022-11-30 13:35:00,123.72,124.31,123.71,124.05,45568.0,113.3477,113.8882,113.3385,113.65,45568.0
2022-11-30 13:40:00,124.06,124.23,123.67,123.99,49872.0,113.6591,113.8149,113.3018,113.595,49872.0
2022-11-30 13:45:00,123.98,124.02,123.41,123.64,18356.0,113.5859,113.6225,113.0636,113.2744,18356.0
2022-11-30 13:50:00,123.69,123.88,123.57,123.88,15406.0,113.3202,113.4942,113.2102,113.4942,15406.0
2022-11-30 13:55:00,123.9,124.16,123.86,124.09,61547.0,113.5126,113.7508,113.4759,113.6866,61547.0
2022-11-30 14:00:00,124.03,124.22,124.0,124.08,47331.0,113.6317,113.8057,113.6042,113.6775,47331.0
2022-11-30 14:05:00,124.07,124.38,123.89,123.89,63591.0,113.6683,113.9523,113.5034,113.5034,63591.0
2022-11-30 14:10:00,123.87,124.01,123.73,123.85,45020.0,113.4851,113.6133,113.3568,113.4668,45020.0
2022-11-30 14:15:00,123.86,124.37,123.86,124.37,84882.0,113.4759,113.9432,113.4759,113.9432,84882.0
2022-11-30 14:20:00,124.32,124.32,123.95,123.97,38431.0,113.8973,113.8973,113.5584,113.5767,38431.0
2022-11-30 14:25:00,124.04,124.11,123.9,124.01,34419.0,113.6408,113.705,113.5126,113.6133,34419.0
2022-11-30 14:30:00,124.02,124.35,123.96,124.24,52735.0,113.6225,113.9248,113.5675,113.8241,52735.0
2022-11-30 14:35:00,124.24,124.24,124.02,124.08,31328.0,113.8241,113.8241,113.6225,113.6775,31328.0
2022-11-30 14:40:00,124.09,124.12,123.75,123.77,35381.0,113.6866,113.7141,113.3751,113.3935,35381.0
2022-11-30 14:45:00,123.77,124.03,123.77,123.89,25608.0,113.3935,113.6317,113.3935,113.5034,25608.0
2022-11-30 14:50:00,123.87,124.04,123.71,123.77,25790.0,113.4851,113.6408,113.3385,113.3935,25790.0
2022-11-30 14:55:00,123.77,124.06,123.77,124.02,43135.0,113.3935,113.6591,113.3935,113.6225,43135.0
2022-11-30 15:00:00,124.03,124.23,123.81,124.13,73408.0,113.6317,113.8149,113.4301,113.7233,73408.0
2022-11-30 15:05:00,124.14,124.14,123.86,123.94,32543.0,113.7324,113.7324,113.4759,113.5492,32543.0
2022-11-30 15:10:00,123.94,124.05,123.88,123.93,42795.0,113.5492,113.65,113.4942,113.54,42795.0
2022-11-30 15:15:00,123.91,123.98,123.66,123.75,114270.0,113.5217,113.5859,113.2927,113.3751,114270.0
2022-11-30 15:20:00,123.74,124.09,123.72,124.05,73523.0,113.366,113.6866,113.3477,113.65,73523.0
2022-11-30 15:25:00,124.07,124.14,123.93,124.04,80945.0,113.6683,113.7324,113.54,113.6408,80945.0
2022-11-30 15:30:00,124.05,124.06,123.8,123.97,50146.0,113.65,113.6591,113.4209,113.5767,50146.0
2022-11-30 15:35:00,124.0,124.13,123.95,123.99,92616.0,113.6042,113.7233,113.5584,113.595,92616.0
2022-11-30 15:40:00,124.0,124.02,123.69,123.87,97429.0,113.6042,113.6225,113.3202,113.4851,97429.0
2022-11-30 15:45:00,123.86,123.93,123.52,123.55,104724.0,113.4759,113.54,113.1644,113.1919,104724.0
2022-11-30 15:50:00,123.58,123.89,123.33,123.4,172450.0,113.2194,113.5034,112.9903,113.0545,172450.0
2022-11-30 15:55:00,123.38,123.54,122.91,123.5,391285.0,113.0362,113.1827,112.6056,113.1461,391285.0
2022-12-01 09:30:00,124.67,125.37,124.2,124.2,188878.0,114.218,114.8593,113.7874,113.7874,188878.0
2022-12-01 09:35:00,124.26,124.47,124.12,124.21,40314.0,113.8424,114.0348,113.7141,113.7966,40314.0
2022-12-01 09:40:00,124.25,124.64,124.14,124.39,61584.0,113.8332,114.1905,113.7324,113.9615,61584.0
2022-12-01 09:45:00,124.42,125.11,124.4,124.96,59149.0,113.989,114.6211,113.9706,114.4837,59149.0
2022-12-01 09:50:00,124.94,125.29,124.84,125.02,42019.0,114.4654,114.786,114.3738,114.5387,42019.0
2022-12-01 09:55:00,125.01,125.21,124.67,124.71,54475.0,114.5295,114.7127,114.218,114.2547,54475.0
2022-12-01 10:00:00,124.71,124.89,124.31,124.67,65331.0,114.2547,114.4196,113.8882,114.218,65331.0
2022-12-01 10:05:00,124.69,124.85,124.65,124.67,47093.0,114.2363,114.3829,114.1997,114.218,47093.0
2022-12-01 10:10:00,124.66,125.0,124.46,125.0,47400.0,114.2088,114.5203,114.0256,114.5203,47400.0
2022-12-01 10:15:00,125.03,125.25,124.63,124.94,36216.0,114.5478,114.7494,114.1814,114.4654,36216.0
2022-12-01 10:20:00,124.91,125.05,124.63,125.02,34221.0,114.4379,114.5661,114.1814,114.5387,34221.0
2022-12-01 10:25:00,125.02,125.12,124.59,124.62,59835.0,114.5387,114.6303,114.1447,114.1722,59835.0
2022-12-01 10:30:00,124.65,124.9,124.54,124.87,21617.0,114.1997,114.4287,114.0989,114.4012,21617.0
2022-12-01 10:35:00,124.86,125.28,124.8,125.28,65700.0,114.3921,114.7769,114.3371,114.7769,65700.0
2022-12-01 10:40:00,125.29,125.3,124.83,125.23,33804.0,114.786,114.7952,114.3646,114.7311,33804.0
2022-12-01 10:45:00,125.24,125.33,125.07,125.2,29336.0,114.7402,114.8227,114.5845,114.7036,29336.0
2022-12-01 10:50:00,125.21,125.23,125.0,125.17,35216.0,114.7127,114.7311,114.5203,114.6761,35216.0
2022-12-01 10:55:00,125.13,125.17,124.88,125.16,27962.0,114.6394,114.6761,114.4104,114.6669,27962.0
2022-12-01 11:00:00,125.2,125.26,124.89,124.96,26749.0,114.7036,114.7585,114.4196,114.4837,26749.0
2022-12-01 11:05:00,124.97,125.02,124.69,124.85,31143.0,114.4929,114.5387,114.2363,114.3829,31143.0
2022-12-01 11:10:00,124.84,124.84,124.66,124.83,30839.0,114.3738,114.3738,114.2088,114.3646,30839.0
2022-12-01 11:15:00,124.82,124.99,124.82,124.94,33334.0,114.3554,114.5112,114.3554,114.4654,33334.0
2022-12-01 11:20:00,124.92,125.13,124.87,124.98,44226.0,114.447,114.6394,114.4012,114.502,44226.0
2022-12-01 11:25:00,124.95,125.02,124.69,124.71,26958.0,114.4745,114.5387,114.2363,114.2547,26958.0
2022-12-01 11:30:00,124.75,125.02,124.75,124.95,46998.0,114.2913,114.5387,114.2913,114.4745,46998.0
2022-12-01 11:35:00,124.94,125.06,124.69,124.79,26850.0,114.4654,114.5753,114.2363,114.3279,26850.0
2022-12-01 11:40:00,124.8,124.8,124.14,124.43,43454.0,114.3371,114.3371,113.7324,113.9981,43454.0
2022-12-01 11:45:00,124.4,124.51,124.31,124.37,16235.0,113.9706,114.0714,113.8882,113.9432,16235.0
2022-12-01 11:50:00,124.35,124.4,124.14,124.19,26382.0,113.9248,113.9706,113.7324,113.7782,26382.0
2022-12-01 11:55:00,124.21,124.21,123.82,123.88,42559.0,113.7966,113.7966,113.4393,113.4942,42559.0
2022-12-01 12:00:00,123.89,123.89,123.52,123.64,32359.0,113.5034,113.5034,113.1644,113.2744,32359.0
2022-12-01 12:05:00,123.67,123.75,123.4,123.51,29038.0,113.3018,113.3751,113.0545,113.1553,29038.0
2022-12-01 12:10:00,123.54,123.74,123.5,123.6,18527.0,113.1827,113.366,113.1461,113.2377,18527.0
2022-12-01 12:15:00,123.57,123.61,123.3,123.34,31309.0,113.2102,113.2469,112.9629,112.9995,31309.0
2022-12-01 12:20:00,123.36,123.91,123.3,123.81,55294.0,113.0178,113.5217,112.9629,113.4301,55294.0
2022-12-01 12:25:00,123.83,123.93,123.77,123.89,20434.0,113.4484,113.54,113.3935,113.5034,20434.0
2022-12-01 12:30:00,123.92,124.16,123.89,123.96,26295.0,113.5309,113.7508,113.5034,113.5675,26295.0
2022-12-01 12:35:00,123.96,124.2,123.96,124.13,55294.0,113.5675,113.7874,113.5675,113.7233,55294.0
2022-12-01 12:40:00,124.15,124.17,123.83,123.89,37766.0,113.7416,113.7599,113.4484,113.5034,37766.0
2022-12-01 12:45:00,123.91,124.02,123.84,124.01,24486.0,113.5217,113.6225,113.4576,113.6133,24486.0
2022-12-01 12:50:00,124.04,124.44,123.97,124.25,56934.0,113.6408,114.0073,113.5767,113.8332,56934.0
2022-12-01 12:55:00,124.23,124.32,124.18,124.26,26859.0,113.8149,113.8973,113.7691,113.8424,26859.0
2022-12-01 13:00:00,124.24,124.3,124.17,124.23,23828.0,113.8241,113.879,113.7599,113.8149,23828.0
2022-12-01 13:05:00,124.26,124.45,124.21,124.25,34195.0,113.8424,114.0164,113.7966,113.8332,34195.0
2022-12-01 13:10:00,124.25,124.31,124.02,124.1,27663.0,113.8332,113.8882,113.6225,113.6958,27663.0
2022-12-01 13:15:00,124.11,124.29,124.09,124.22,56350.0,113.705,113.8699,113.6866,113.8057,56350.0
2022-12-01 13:20:00,124.23,124.33,124.17,124.3,20245.0,113.8149,113.9065,113.7599,113.879,20245.0
2022-12-01 13:25:00,124.33,124.38,124.08,124.11,25129.0,113.9065,113.9523,113.6775,113.705,25129.0
2022-12-01 13:30:00,124.08,124.2,123.92,123.93,25598.0,113.6775,113.7874,113.5309,113.54,25598.0
2022-12-01 13:35:00,123.94,124.04,123.58,123.6,27743.0,113.5492,113.6408,113.2194,113.2377,27743.0
2022-12-01 13:40:00,123.62,123.73,123.59,123.66,24662.0,113.256,113.3568,113.2285,113.2927,24662.0
2022-12-01 13:45:00,123.65,123.83,123.5,123.5,33999.0,113.2835,113.4484,113.1461,113.1461,33999.0
2022-12-01 13:50:00,123.51,123.62,123.5,123.56,21985.0,113.1553,113.256,113.1461,113.2011,21985.0
2022-12-01 13:55:00,123.57,123.6,123.49,123.53,24988.0,113.2102,113.2377,113.1369,113.1736,24988.0
2022-12-01 14:00:00,123.54,123.55,123.22,123.26,34720.0,113.1827,113.1919,112.8896,112.9262,34720.0
2022-12-01 14:05:00,123.28,123.39,123.25,123.35,21392.0,112.9445,113.0453,112.9171,113.0087,21392.0
2022-12-01 14:10:00,123.39,123.4,123.13,123.23,19435.0,113.0453,113.0545,112.8071,112.8987,19435.0
2022-12-01 14:15:00,123.23,123.39,123.2,123.38,23505.0,112.8987,113.0453,112.8712,113.0362,23505.0
2022-12-01 14:20:00,123.35,123.42,123.2,123.33,23219.0,113.0087,113.0728,112.8712,112.9903,23219.0
2022-12-01 14:25:00,123.34,123.39,123.13,123.17,24163.0,112.9995,113.0453,112.8071,112.8438,24163.0
2022-12-01 14:30:00,123.16,123.19,122.99,123.09,32772.0,112.8346,112.8621,112.6789,112.7705,32772.0
2022-12-01 14:35:00,123.1,123.28,123.09,123.28,35225.0,112.7796,112.9445,112.7705,112.9445,35225.0
2022-12-01 14:40:00,123.27,123.31,123.13,123.13,24443.0,112.9354,112.972,112.8071,112.8071,24443.0
2022-12-01 14:45:00,123.12,123.36,123.04,123.33,39429.0,112.798,113.0178,112.7247,112.9903,39429.0
2022-12-01 14:50:00,123.35,123.37,123.25,123.29,25940.0,113.0087,113.027,112.9171,112.9537,25940.0
2022-12-01 14:55:00,123.3,123.37,123.25,123.35,22005.0,112.9629,113.027,112.9171,113.0087,22005.0
2022-12-01 15:00:00,123.35,123.45,123.22,123.3,26926.0,113.0087,113.1003,112.8896,112.9629,26926.0
2022-12-01 15:05:00,123.27,123.51,123.27,123.4,23963.0,112.9354,113.1553,112.9354,113.0545,23963.0
2022-12-01 15:10:00,123.4,123.42,123.16,123.16,28673.0,113.0545,113.0728,112.8346,112.8346,28673.0
2022-12-01 15:15:00,123.17,123.23,122.98,123.06,34947.0,112.8438,112.8987,112.6697,112.743,34947.0
2022-12-01 15:20:00,123.1,123.16,122.89,122.89,51189.0,112.7796,112.8346,112.5872,112.5872,51189.0
2022-12-01 15:25:00,122.91,123.07,122.9,123.03,54537.0,112.6056,112.7521,112.5964,112.7155,54537.0
2022-12-01 15:30:00,123.02,123.03,122.93,123.0,30945.0,112.7063,112.7155,112.6239,112.688,30945.0
2022-12-01 15:35:00,123.01,123.09,122.95,123.06,43172.0,112.6972,112.7705,112.6422,112.743,43172.0
2022-12-01 15:40:00,123.06,123.26,123.01,123.26,44924.0,112.743,112.9262,112.6972,112.9262,44924.0
2022-12-01 15:45:00,123.26,123.31,123.07,123.15,40255.0,112.9262,112.972,112.7521,112.8254,40255.0
2022-12-01 15:50:00,123.17,123.35,122.97,122.97,94865.0,112.8438,113.0087,112.6605,112.6605,94865.0
2022-12-01 15:55:00,122.98,123.14,122.95,123.09,289252.0,112.6697,112.8163,112.6422,112.7705,289252.0
2022-12-02 09:30:00,122.12,123.65,122.12,123.41,138411.0,111.8818,113.2835,111.8818,113.0636,138411.0
2022-12-02 09:35:00,123.51,123.54,122.84,122.93,91910.0,113.1553,113.1827,112.5414,112.6239,91910.0
2022-12-02 09:40:00,123.02,123.41,122.61,122.88,37965.0,112.7063,113.0636,112.3307,112.5781,37965.0
2022-12-02 09:45:00,122.78,122.92,122.43,122.87,26293.0,112.4865,112.6147,112.1658,112.5689,26293.0
2022-12-02 09:50:00,122.8,123.23,122.62,123.21,23897.0,112.5048,112.8987,112.3399,112.8804,23897.0
2022-12-02 09:55:00,123.18,123.34,122.98,123.28,34589.0,112.8529,112.9995,112.6697,112.9445,34589.0
2022-12-02 10:00:00,123.28,123.65,123.04,123.05,51123.0,112.9445,113.2835,112.7247,112.7338,51123.0
2022-12-02 10:05:00,123.02,123.16,122.89,123.04,44253.0,112.7063,112.8346,112.5872,112.7247,44253.0
2022-12-02 10:10:00,123.04,123.25,122.78,123.17,30148.0,112.7247,112.9171,112.4865,112.8438,30148.0
2022-12-02 10:15:00,123.16,123.18,122.66,122.84,49807.0,112.8346,112.8529,112.3765,112.5414,49807.0
2022-12-02 10:20:00,122.86,123.13,122.8,123.11,32571.0,112.5598,112.8071,112.5048,112.7888,32571.0
2022-12-02 10:25:00,123.11,123.23,122.99,123.07,39397.0,112.7888,112.8987,112.6789,112.7521,39397.0
2022-12-02 10:30:00,123.12,123.26,122.97,123.2,54377.0,112.798,112.9262,112.6605,112.8712,54377.0
2022-12-02 10:35:00,123.2,123.77,123.2,123.73,46306.0,112.8712,113.3935,112.8712,113.3568,46306.0
2022-12-02 10:40:00,123.73,123.76,123.56,123.71,30887.0,113.3568,113.3843,113.2011,113.3385,30887.0
2022-12-02 10:45:00,123.72,123.87,123.57,123.7,97808.0,113.3477,113.4851,113.2102,113.3293,97808.0
2022-12-02 10:50:00,123.73,123.78,123.52,123.61,17951.0,113.3568,113.4026,113.1644,113.2469,17951.0
2022-12-02 10:55:00,123.6,123.6,123.08,123.17,23009.0,113.2377,113.2377,112.7613,112.8438,23009.0
2022-12-02 11:00:00,123.17,123.34,123.12,123.16,16955.0,112.8438,112.9995,112.798,112.8346,16955.0
2022-12-02 11:05:00,123.14,123.2,123.06,123.16,23500.0,112.8163,112.8712,112.743,112.8346,23500.0
2022-12-02 11:10:00,123.16,123.32,123.07,123.1,33064.0,112.8346,112.9812,112.7521,112.7796,33064.0
2022-12-02 11:15:00,123.06,123.35,123.04,123.18,27123.0,112.743,113.0087,112.7247,112.8529,27123.0
2022-12-02 11:20:00,123.15,123.24,123.1,123.24,10414.0,112.8254,112.9079,112.7796,112.9079,10414.0
2022-12-02 11:25:00,123.23,123.23,122.97,123.06,22622.0,112.8987,112.8987,112.6605,112.743,22622.0
2022-12-02 11:30:00,123.05,123.25,123.05,123.12,23104.0,112.7338,112.9171,112.7338,112.798,23104.0
2022-12-02 11:35:00,123.09,123.15,122.97,123.07,17170.0,112.7705,112.8254,112.6605,112.7521,17170.0
2022-12-02 11:40:00,123.08,123.34,123.06,123.21,16204.0,112.7613,112.9995,112.743,112.8804,16204.0
2022-12-02 11:45:00,123.18,123.29,123.05,123.05,27703.0,112.8529,112.9537,112.7338,112.7338,27703.0
2022-12-02 11:50:00,123.02,123.17,123.02,123.15,13004.0,112.7063,112.8438,112.7063,112.8254,13004.0
2022-12-02 11:55:00,123.12,123.29,123.12,123.17,16732.0,112.798,112.9537,112.798,112.8438,16732.0
2022-12-02 12:00:00,123.18,123.22,123.08,123.12,19150.0,112.8529,112.8896,112.7613,112.798,19150.0
2022-12-02 12:05:00,123.11,123.23,123.06,123.16,27192.0,112.7888,112.8987,112.743,112.8346,27192.0
2022-12-02 12:10:00,123.13,123.19,123.02,123.04,17819.0,112.8071,112.8621,112.7063,112.7247,17819.0
2022-12-02 12:15:00,123.02,123.08,122.95,122.95,24018.0,112.7063,112.7613,112.6422,112.6422,24018.0
2022-12-02 12:20:00,122.95,123.07,122.81,122.82,11423.0,112.6422,112.7521,112.5139,112.5231,11423.0
2022-12-02 12:25:00,122.86,122.9,122.7,122.7,20137.0,112.5598,112.5964,112.4132,112.4132,20137.0
2022-12-02 12:30:00,122.72,122.74,122.58,122.59,22032.0,112.4315,112.4498,112.3032,112.3124,22032.0
2022-12-02 12:35:00,122.59,122.61,122.37,122.4,13125.0,112.3124,112.3307,112.1108,112.1383,13125.0
2022-12-02 12:40:00,122.39,122.45,122.31,122.37,18010.0,112.1292,112.1841,112.0559,112.1108,18010.0
2022-12-02 12:45:00,122.37,122.37,122.14,122.19,26747.0,112.1108,112.1108,111.9001,111.9459,26747.0
2022-12-02 12:50:00,122.19,122.32,122.13,122.15,14822.0,111.9459,112.065,111.891,111.9093,14822.0
2022-12-02 12:55:00,122.13,122.17,121.94,121.96,29703.0,111.891,111.9276,111.7169,111.7352,29703.0
2022-12-02 13:00:00,121.93,122.02,121.85,121.85,24133.0,111.7077,111.7902,111.6344,111.6344,24133.0
2022-12-02 13:05:00,121.83,121.83,121.59,121.62,19238.0,111.6161,111.6161,111.3962,111.4237,19238.0
2022-12-02 13:10:00,121.59,121.59,121.34,121.5,27022.0,111.3962,111.3962,111.1672,111.3138,27022.0
2022-12-02 13:15:00,121.47,121.66,121.39,121.64,20277.0,111.2863,111.4604,111.213,111.442,20277.0
2022-12-02 13:20:00,121.62,121.66,121.51,121.59,16610.0,111.4237,111.4604,111.3229,111.3962,16610.0
2022-12-02 13:25:00,121.61,121.88,121.6,121.82,18760.0,111.4145,111.6619,111.4054,111.6069,18760.0
2022-12-02 13:30:00,121.87,122.0,121.8,121.93,19350.0,111.6528,111.7719,111.5886,111.7077,19350.0
2022-12-02 13:35:00,121.89,122.03,121.87,122.03,15902.0,111.6711,111.7993,111.6528,111.7993,15902.0
2022-12-02 13:40:00,122.03,122.04,121.87,121.87,23144.0,111.7993,111.8085,111.6528,111.6528,23144.0
2022-12-02 13:45:00,121.87,122.09,121.84,122.04,41775.0,111.6528,111.8543,111.6253,111.8085,41775.0
2022-12-02 13:50:00,122.04,122.07,121.9,122.05,15789.0,111.8085,111.836,111.6802,111.8177,15789.0
2022-12-02 13:55:00,122.03,122.05,121.93,122.0,18293.0,111.7993,111.8177,111.7077,111.7719,18293.0
2022-12-02 14:00:00,122.0,122.06,121.9,121.91,17408.0,111.7719,111.8268,111.6802,111.6894,17408.0
2022-12-02 14:05:00,121.9,121.92,121.78,121.8,22207.0,111.6802,111.6986,111.5703,111.5886,22207.0
2022-12-02 14:10:00,121.78,121.78,121.58,121.65,17228.0,111.5703,111.5703,111.3871,111.4512,17228.0
2022-12-02 14:15:00,121.67,121.88,121.62,121.83,17916.0,111.4695,111.6619,111.4237,111.6161,17916.0
2022-12-02 14:20:00,121.84,121.93,121.61,121.66,22298.0,111.6253,111.7077,111.4145,111.4604,22298.0
2022-12-02 14:25:00,121.67,121.78,121.65,121.74,25269.0,111.4695,111.5703,111.4512,111.5336,25269.0
2022-12-02 14:30:00,121.79,121.85,121.69,121.77,24194.0,111.5795,111.6344,111.4878,111.5611,24194.0
2022-12-02 14:35:00,121.76,121.84,121.66,121.66,19219.0,111.552,111.6253,111.4604,111.4604,19219.0
2022-12-02 14:40:00,121.66,121.95,121.62,121.92,38112.0,111.4604,111.726,111.4237,111.6986,38112.0
2022-12-02 14:45:00,121.94,121.97,121.84,121.88,27156.0,111.7169,111.7444,111.6253,111.6619,27156.0
2022-12-02 14:50:00,121.88,121.99,121.8,121.94,29012.0,111.6619,111.7627,111.5886,111.7169,29012.0
2022-12-02 14:55:00,121.96,122.32,121.95,122.26,24630.0,111.7352,112.065,111.726,112.0101,24630.0
2022-12-02 15:00:00,122.26,122.37,122.17,122.34,26945.0,112.0101,112.1108,111.9276,112.0833,26945.0
2022-12-02 15:05:00,122.33,122.45,122.22,122.43,67409.0,112.0742,112.1841,111.9734,112.1658,67409.0
2022-12-02 15:10:00,122.41,122.51,122.33,122.37,39752.0,112.1475,112.2391,112.0742,112.1108,39752.0
2022-12-02 15:15:00,122.4,122.56,122.37,122.38,25048.0,112.1383,112.2849,112.1108,112.12,25048.0
2022-12-02 15:20:00,122.38,122.45,122.18,122.24,27854.0,112.12,112.1841,111.9368,111.9917,27854.0
2022-12-02 15:25:00,122.24,122.43,122.16,122.4,33461.0,111.9917,112.1658,111.9184,112.1383,33461.0
2022-12-02 15:30:00,122.41,122.45,122.21,122.25,42755.0,112.1475,112.1841,111.9642,112.0009,42755.0
2022-12-02 15:35:00,122.23,122.3,122.14,122.22,41379.0,111.9826,112.0467,111.9001,111.9734,41379.0
2022-12-02 15:40:00,122.2,122.3,122.11,122.27,42611.0,111.9551,112.0467,111.8726,112.0192,42611.0
2022-12-02 15:45:00,122.26,122.32,122.02,122.06,46648.0,112.0101,112.065,111.7902,111.8268,46648.0
2022-12-02 15:50:00,122.04,122.14,121.93,121.95,72072.0,111.8085,111.9001,111.7077,111.726,72072.0
2022-12-02 15:55:00,121.96,122.33,121.74,122.11,597250.0,111.7352,112.0742,111.5336,111.8726,597250.0
2022-12-05 09:30:00,124.26,124.69,123.82,124.18,150989.0,113.8424,114.2363,113.4393,113.7691,150989.0
2022-12-05 09:35:00,124.21,124.53,123.91,124.1,60503.0,113.7966,114.0897,113.5217,113.6958,60503.0
2022-12-05 09:40:00,124.2,124.23,123.74,123.87,41208.0,113.7874,113.8149,113.366,113.4851,41208.0
2022-12-05 09:45:00,123.8,123.98,123.49,123.65,42926.0,113.4209,113.5859,113.1369,113.2835,42926.0
2022-12-05 09:50:00,123.65,123.7,122.99,123.32,53124.0,113.2835,113.3293,112.6789,112.9812,53124.0
2022-12-05 09:55:00,123.36,123.38,122.99,123.12,51922.0,113.0178,113.0362,112.6789,112.798,51922.0
2022-12-05 10:00:00,123.08,123.28,122.75,123.28,46719.0,112.7613,112.9445,112.459,112.9445,46719.0
2022-12-05 10:05:00,123.24,123.87,123.17,123.59,29766.0,112.9079,113.4851,112.8438,113.2285,29766.0
2022-12-05 10:10:00,123.56,123.64,123.24,123.24,31058.0,113.2011,113.2744,112.9079,112.9079,31058.0
2022-12-05 10:15:00,123.29,123.44,123.07,123.35,26521.0,112.9537,113.0911,112.7521,113.0087,26521.0
2022-12-05 10:20:00,123.32,123.37,123.06,123.22,27347.0,112.9812,113.027,112.743,112.8896,27347.0
2022-12-05 10:25:00,123.22,123.59,123.2,123.45,21064.0,112.8896,113.2285,112.8712,113.1003,21064.0
2022-12-05 10:30:00,123.43,123.5,123.21,123.27,24924.0,113.082,113.1461,112.8804,112.9354,24924.0
2022-12-05 10:35:00,123.29,123.29,122.69,122.78,18374.0,112.9537,112.9537,112.404,112.4865,18374.0
2022-12-05 10:40:00,122.74,122.85,122.57,122.74,24601.0,112.4498,112.5506,112.2941,112.4498,24601.0
2022-12-05 10:45:00,122.73,122.88,122.61,122.72,29262.0,112.4407,112.5781,112.3307,112.4315,29262.0
2022-12-05 10:50:00,122.68,122.74,122.54,122.67,21375.0,112.3948,112.4498,112.2666,112.3857,21375.0
2022-12-05 10:55:00,122.68,122.76,122.3,122.34,38897.0,112.3948,112.4681,112.0467,112.0833,38897.0
2022-12-05 11:00:00,122.33,122.34,122.07,122.27,28988.0,112.0742,112.0833,111.836,112.0192,28988.0
2022-12-05 11:05:00,122.32,122.32,121.81,121.9,30960.0,112.065,112.065,111.5978,111.6802,30960.0
2022-12-05 11:10:00,121.88,122.1,121.86,122.07,23596.0,111.6619,111.8635,111.6436,111.836,23596.0
2022-12-05 11:15:00,122.09,122.17,121.7,121.71,28377.0,111.8543,111.9276,111.497,111.5062,28377.0
2022-12-05 11:20:00,121.71,121.74,121.37,121.48,37442.0,111.5062,111.5336,111.1947,111.2954,37442.0
2022-12-05 11:25:00,121.49,121.71,121.42,121.63,18472.0,111.3046,111.5062,111.2405,111.4329,18472.0
2022-12-05 11:30:00,121.63,121.81,121.56,121.7,22541.0,111.4329,111.5978,111.3687,111.497,22541.0
2022-12-05 11:35:00,121.69,121.71,121.57,121.66,25250.0,111.4878,111.5062,111.3779,111.4604,25250.0
2022-12-05 11:40:00,121.63,121.67,121.31,121.37,30942.0,111.4329,111.4695,111.1397,111.1947,30942.0
2022-12-05 11:45:00,121.32,121.45,121.19,121.26,36355.0,111.1489,111.268,111.0298,111.0939,36355.0
2022-12-05 11:50:00,121.24,121.27,121.04,121.04,34503.0,111.0756,111.1031,110.8923,110.8923,34503.0
2022-12-05 11:55:00,121.02,121.03,120.66,120.84,52593.0,110.874,110.8832,110.5442,110.7091,52593.0
2022-12-05 12:00:00,120.86,120.97,120.65,120.97,23862.0,110.7274,110.8282,110.535,110.8282,23862.0
2022-12-05 12:05:00,120.97,121.26,120.96,121.25,30368.0,110.8282,111.0939,110.819,111.0847,30368.0
2022-12-05 12:10:00,121.24,121.28,121.0,121.09,23599.0,111.0756,111.1122,110.8557,110.9381,23599.0
2022-12-05 12:15:00,121.11,121.35,120.99,121.29,45533.0,110.9565,111.1763,110.8465,111.1214,45533.0
2022-12-05 12:20:00,121.29,121.41,121.24,121.32,18290.0,111.1214,111.2313,111.0756,111.1489,18290.0
2022-12-05 12:25:00,121.34,121.36,121.1,121.14,23152.0,111.1672,111.1855,110.9473,110.984,23152.0
2022-12-05 12:30:00,121.15,121.27,121.08,121.09,14144.0,110.9931,111.1031,110.929,110.9381,14144.0
2022-12-05 12:35:00,121.06,121.13,121.0,121.1,22018.0,110.9107,110.9748,110.8557,110.9473,22018.0
2022-12-05 12:40:00,121.09,121.1,120.98,121.04,18305.0,110.9381,110.9473,110.8374,110.8923,18305.0
2022-12-05 12:45:00,121.04,121.09,120.94,121.04,15486.0,110.8923,110.9381,110.8007,110.8923,15486.0
2022-12-05 12:50:00,120.98,120.99,120.74,120.75,17214.0,110.8374,110.8465,110.6175,110.6266,17214.0
2022-12-05 12:55:00,120.69,120.83,120.67,120.75,46803.0,110.5717,110.6999,110.5534,110.6266,46803.0
2022-12-05 13:00:00,120.77,120.8,120.46,120.5,20621.0,110.645,110.6725,110.361,110.3976,20621.0
2022-12-05 13:05:00,120.51,120.57,120.35,120.47,23801.0,110.4068,110.4617,110.2602,110.3701,23801.0
2022-12-05 13:10:00,120.49,120.62,120.45,120.46,19989.0,110.3884,110.5075,110.3518,110.361,19989.0
2022-12-05 13:15:00,120.45,120.48,120.24,120.26,24997.0,110.3518,110.3793,110.1594,110.1777,24997.0
2022-12-05 13:20:00,120.26,120.26,120.1,120.11,23330.0,110.1777,110.1777,110.0311,110.0403,23330.0
2022-12-05 13:25:00,120.08,120.11,119.86,120.07,56659.0,110.0128,110.0403,109.8113,110.0037,56659.0
2022-12-05 13:30:00,120.08,120.18,119.92,120.18,15905.0,110.0128,110.1044,109.8662,110.1044,15905.0
2022-12-05 13:35:00,120.19,120.46,120.18,120.43,18304.0,110.1136,110.361,110.1044,110.3335,18304.0
2022-12-05 13:40:00,120.39,120.43,120.11,120.17,17007.0,110.2968,110.3335,110.0403,110.0953,17007.0
2022-12-05 13:45:00,120.17,120.18,120.0,120.14,21176.0,110.0953,110.1044,109.9395,110.0678,21176.0
2022-12-05 13:50:00,120.14,120.14,119.93,119.93,21101.0,110.0678,110.0678,109.8754,109.8754,21101.0
2022-12-05 13:55:00,119.94,119.99,119.62,119.63,28707.0,109.8846,109.9304,109.5914,109.6005,28707.0
2022-12-05 14:00:00,119.65,119.86,119.58,119.77,51378.0,109.6189,109.8113,109.5547,109.7288,51378.0
2022-12-05 14:05:00,119.74,119.76,119.57,119.73,26725.0,109.7013,109.7196,109.5456,109.6922,26725.0
2022-12-05 14:10:00,119.73,119.75,119.53,119.53,20878.0,109.6922,109.7105,109.5089,109.5089,20878.0
2022-12-05 14:15:00,119.53,119.53,119.21,119.23,44444.0,109.5089,109.5089,109.2158,109.2341,44444.0
2022-12-05 14:20:00,119.23,119.23,118.85,118.88,38165.0,109.2341,109.2341,108.8859,108.9134,38165.0
2022-12-05 14:25:00,118.86,118.97,118.71,118.96,40053.0,108.8951,108.9959,108.7577,108.9867,40053.0
2022-12-05 14:30:00,118.98,119.05,118.82,119.05,27849.0,109.005,109.0692,108.8585,109.0692,27849.0
2022-12-05 14:35:00,119.04,119.11,118.94,119.02,26602.0,109.06,109.1241,108.9684,109.0417,26602.0
2022-12-05 14:40:00,119.02,119.02,118.73,118.96,25092.0,109.0417,109.0417,108.776,108.9867,25092.0
2022-12-05 14:45:00,118.95,119.07,118.89,119.0,28767.0,108.9776,109.0875,108.9226,109.0234,28767.0
2022-12-05 14:50:00,118.97,119.0,118.84,118.96,33120.0,108.9959,109.0234,108.8768,108.9867,33120.0
2022-12-05 14:55:00,118.94,119.07,118.8,119.05,25116.0,108.9684,109.0875,108.8401,109.0692,25116.0
2022-12-05 15:00:00,119.07,119.36,119.03,119.36,26377.0,109.0875,109.3532,109.0508,109.3532,26377.0
2022-12-05 15:05:00,119.36,119.59,119.14,119.59,29595.0,109.3532,109.5639,109.1516,109.5639,29595.0
2022-12-05 15:10:00,119.57,119.88,119.47,119.86,30140.0,109.5456,109.8296,109.454,109.8113,30140.0
2022-12-05 15:15:00,119.85,120.0,119.67,119.73,42085.0,109.8021,109.9395,109.6372,109.6922,42085.0
2022-12-05 15:20:00,119.74,119.87,119.6,119.61,34316.0,109.7013,109.8204,109.5731,109.5822,34316.0
2022-12-05 15:25:00,119.58,119.58,119.21,119.21,50703.0,109.5547,109.5547,109.2158,109.2158,50703.0
2022-12-05 15:30:00,119.23,119.48,119.19,119.23,64688.0,109.2341,109.4631,109.1974,109.2341,64688.0
2022-12-05 15:35:00,119.2,119.43,119.13,119.26,49631.0,109.2066,109.4173,109.1425,109.2616,49631.0
2022-12-05 15:40:00,119.27,119.41,119.15,119.37,63903.0,109.2707,109.399,109.1608,109.3623,63903.0
2022-12-05 15:45:00,119.37,119.43,119.14,119.26,121717.0,109.3623,109.4173,109.1516,109.2616,121717.0
2022-12-05 15:50:00,119.26,119.42,119.1,119.41,98817.0,109.2616,109.4082,109.115,109.399,98817.0
2022-12-05 15:55:00,119.41,119.46,119.27,119.38,235243.0,109.399,109.4448,109.2707,109.3715,235243.0
2022-12-06 09:30:00,118.44,119.44,117.58,119.35,234823.0,108.5103,109.4265,107.7224,109.344,234823.0
2022-12-06 09:35:00,119.37,119.74,118.91,119.26,104284.0,109.3623,109.7013,108.9409,109.2616,104284.0
2022-12-06 09:40:00,119.42,119.49,118.49,119.19,33976.0,109.4082,109.4723,108.5561,109.1974,33976.0
2022-12-06 09:45:00,119.18,119.18,118.34,118.94,70957.0,109.1883,109.1883,108.4187,108.9684,70957.0
2022-12-06 09:50:00,119.03,119.07,118.52,118.56,115598.0,109.0508,109.0875,108.5836,108.6203,115598.0
2022-12-06 09:55:00,118.56,119.16,118.42,118.8,120352.0,108.6203,109.1699,108.492,108.8401,120352.0
2022-12-06 10:00:00,118.77,118.96,118.34,118.34,80613.0,108.8126,108.9867,108.4187,108.4187,80613.0
2022-12-06 10:05:00,118.33,118.53,117.99,118.28,72289.0,108.4095,108.5928,108.098,108.3637,72289.0
2022-12-06 10:10:00,118.28,118.39,117.92,117.95,50306.0,108.3637,108.4645,108.0339,108.0614,50306.0
2022-12-06 10:15:00,117.96,118.2,117.52,117.66,52299.0,108.0706,108.2904,107.6674,107.7957,52299.0
2022-12-06 10:20:00,117.65,117.82,117.44,117.62,53420.0,107.7865,107.9423,107.5941,107.7591,53420.0
2022-12-06 10:25:00,117.57,117.68,117.24,117.34,28641.0,107.7133,107.814,107.4109,107.5025,28641.0
2022-12-06 10:30:00,117.28,117.29,117.03,117.06,37343.0,107.4476,107.4567,107.2185,107.246,37343.0
2022-12-06 10:35:00,117.02,117.02,116.46,116.51,62937.0,107.2094,107.2094,106.6963,106.7421,62937.0
2022-12-06 10:40:00,116.49,117.0,116.4,117.0,34428.0,106.7238,107.191,106.6413,107.191,34428.0
2022-12-06 10:45:00,117.0,117.13,116.79,116.9,52598.0,107.191,107.3101,106.9986,107.0994,52598.0
2022-12-06 10:50:00,116.9,117.05,116.81,116.98,28960.0,107.0994,107.2368,107.017,107.1727,28960.0
2022-12-06 10:55:00,116.98,117.1,116.9,117.1,52158.0,107.1727,107.2827,107.0994,107.2827,52158.0
2022-12-06 11:00:00,117.14,117.28,116.95,117.07,32358.0,107.3193,107.4476,107.1452,107.2552,32358.0
2022-12-06 11:05:00,117.08,117.34,117.0,117.12,32582.0,107.2643,107.5025,107.191,107.301,32582.0
2022-12-06 11:10:00,117.14,117.17,116.67,116.67,32277.0,107.3193,107.3468,106.8887,106.8887,32277.0
2022-12-06 11:15:00,116.66,116.66,116.22,116.28,32496.0,106.8795,106.8795,106.4764,106.5314,32496.0
2022-12-06 11:20:00,116.26,116.58,116.25,116.5,38135.0,106.5131,106.8062,106.5039,106.733,38135.0
2022-12-06 11:25:00,116.45,116.62,116.41,116.5,37302.0,106.6871,106.8429,106.6505,106.733,37302.0
2022-12-06 11:30:00,116.52,117.06,116.52,117.0,34695.0,106.7513,107.246,106.7513,107.191,34695.0
2022-12-06 11:35:00,117.04,117.14,116.87,116.96,29407.0,107.2277,107.3193,107.0719,107.1544,29407.0
2022-12-06 11:40:00,116.97,117.05,116.86,117.0,30342.0,107.1636,107.2368,107.0628,107.191,30342.0
2022-12-06 11:45:00,116.98,117.06,116.87,117.01,26517.0,107.1727,107.246,107.0719,107.2002,26517.0
2022-12-06 11:50:00,117.01,117.21,116.94,117.04,28228.0,107.2002,107.3834,107.1361,107.2277,28228.0
2022-12-06 11:55:00,117.02,117.17,116.92,116.94,29372.0,107.2094,107.3468,107.1177,107.1361,29372.0
2022-12-06 12:00:00,116.92,117.02,116.69,116.83,23171.0,107.1177,107.2094,106.907,107.0353,23171.0
2022-12-06 12:05:00,116.81,117.04,116.81,117.02,21530.0,107.017,107.2277,107.017,107.2094,21530.0
2022-12-06 12:10:00,117.04,117.04,116.77,116.84,23994.0,107.2277,107.2277,106.9803,107.0445,23994.0
2022-12-06 12:15:00,116.84,116.87,116.47,116.63,60337.0,107.0445,107.0719,106.7055,106.8521,60337.0
2022-12-06 12:20:00,116.64,116.83,116.62,116.74,31360.0,106.8612,107.0353,106.8429,106.9528,31360.0
2022-12-06 12:25:00,116.74,116.85,116.7,116.78,59093.0,106.9528,107.0536,106.9162,106.9895,59093.0
2022-12-06 12:30:00,116.75,116.76,116.0,116.11,66086.0,106.962,106.9712,106.2749,106.3757,66086.0
2022-12-06 12:35:00,116.13,116.25,116.07,116.17,21653.0,106.394,106.5039,106.339,106.4306,21653.0
2022-12-06 12:40:00,116.17,116.28,116.05,116.06,26556.0,106.4306,106.5314,106.3207,106.3298,26556.0
2022-12-06 12:45:00,116.04,116.04,115.7,115.72,30284.0,106.3115,106.3115,106.0,106.0183,30284.0
2022-12-06 12:50:00,115.7,115.91,115.61,115.65,65910.0,106.0,106.1924,105.9176,105.9542,65910.0
2022-12-06 12:55:00,115.65,115.65,115.34,115.46,28735.0,105.9542,105.9542,105.6702,105.7801,28735.0
2022-12-06 13:00:00,115.42,115.62,115.32,115.5,32728.0,105.7435,105.9267,105.6519,105.8168,32728.0
2022-12-06 13:05:00,115.5,115.52,115.18,115.21,30557.0,105.8168,105.8351,105.5236,105.5511,30557.0
2022-12-06 13:10:00,115.18,115.34,115.14,115.22,34287.0,105.5236,105.6702,105.487,105.5603,34287.0
2022-12-06 13:15:00,115.21,115.35,115.17,115.22,30935.0,105.5511,105.6794,105.5145,105.5603,30935.0
2022-12-06 13:20:00,115.2,115.3,115.07,115.25,49600.0,105.5419,105.6336,105.4228,105.5878,49600.0
2022-12-06 13:25:00,115.21,115.34,115.14,115.27,21180.0,105.5511,105.6702,105.487,105.6061,21180.0
2022-12-06 13:30:00,115.28,115.38,115.1,115.34,34901.0,105.6152,105.7069,105.4503,105.6702,34901.0
2022-12-06 13:35:00,115.36,115.81,115.36,115.78,37014.0,105.6885,106.1008,105.6885,106.0733,37014.0
2022-12-06 13:40:00,115.78,116.27,115.78,116.24,43591.0,106.0733,106.5222,106.0733,106.4948,43591.0
2022-12-06 13:45:00,116.25,116.31,116.03,116.05,44753.0,106.5039,106.5589,106.3024,106.3207,44753.0
2022-12-06 13:50:00,116.04,116.05,115.71,115.71,41225.0,106.3115,106.3207,106.0092,106.0092,41225.0
2022-12-06 13:55:00,115.72,115.85,115.63,115.85,46614.0,106.0183,106.1375,105.9359,106.1375,46614.0
2022-12-06 14:00:00,115.86,116.02,115.77,115.84,69807.0,106.1466,106.2932,106.0642,106.1283,69807.0
2022-12-06 14:05:00,115.85,115.93,115.69,115.78,33032.0,106.1375,106.2107,105.9909,106.0733,33032.0
2022-12-06 14:10:00,115.75,115.81,115.62,115.74,37351.0,106.0458,106.1008,105.9267,106.0367,37351.0
2022-12-06 14:15:00,115.7,116.03,115.57,115.98,23465.0,106.0,106.3024,105.8809,106.2566,23465.0
2022-12-06 14:20:00,116.01,116.11,115.84,116.06,48493.0,106.284,106.3757,106.1283,106.3298,48493.0
2022-12-06 14:25:00,116.05,116.1,115.85,115.91,23087.0,106.3207,106.3665,106.1375,106.1924,23087.0
2022-12-06 14:30:00,115.92,115.99,115.66,115.66,27931.0,106.2016,106.2657,105.9634,105.9634,27931.0
2022-12-06 14:35:00,115.62,115.63,115.46,115.52,40165.0,105.9267,105.9359,105.7801,105.8351,40165.0
2022-12-06 14:40:00,115.52,115.8,115.47,115.8,41682.0,105.8351,106.0916,105.7893,106.0916,41682.0
2022-12-06 14:45:00,115.79,115.82,115.51,115.53,21893.0,106.0825,106.11,105.826,105.8443,21893.0
2022-12-06 14:50:00,115.51,115.53,115.34,115.36,29947.0,105.826,105.8443,105.6702,105.6885,29947.0
2022-12-06 14:55:00,115.36,115.53,115.24,115.26,25628.0,105.6885,105.8443,105.5786,105.5969,25628.0
2022-12-06 15:00:00,115.29,115.46,115.22,115.42,30943.0,105.6244,105.7801,105.5603,105.7435,30943.0
2022-12-06 15:05:00,115.43,115.5,115.24,115.31,27810.0,105.7527,105.8168,105.5786,105.6427,27810.0
2022-12-06 15:10:00,115.32,115.34,114.8,114.85,47671.0,105.6519,105.6702,105.1755,105.2213,47671.0
2022-12-06 15:15:00,114.88,114.95,114.54,114.66,40006.0,105.2488,105.3129,104.9373,105.0472,40006.0
2022-12-06 15:20:00,114.64,114.95,114.61,114.87,37157.0,105.0289,105.3129,105.0014,105.2396,37157.0
2022-12-06 15:25:00,114.86,114.96,114.63,114.71,65180.0,105.2304,105.3221,105.0197,105.093,65180.0
2022-12-06 15:30:00,114.73,115.01,114.71,114.82,70417.0,105.1113,105.3679,105.093,105.1938,70417.0
2022-12-06 15:35:00,114.83,115.13,114.8,115.12,51768.0,105.203,105.4778,105.1755,105.4687,51768.0
2022-12-06 15:40:00,115.11,115.3,114.96,115.22,57997.0,105.4595,105.6336,105.3221,105.5603,57997.0
2022-12-06 15:45:00,115.21,115.35,115.13,115.22,76412.0,105.5511,105.6794,105.4778,105.5603,76412.0
2022-12-06 15:50:00,115.23,115.33,115.01,115.33,78987.0,105.5694,105.661,105.3679,105.661,78987.0
2022-12-06 15:55:00,115.33,115.63,115.17,115.57,256189.0,105.661,105.9359,105.5145,105.8809,256189.0
2022-12-07 09:30:00,116.29,117.21,115.89,117.13,181061.0,106.5406,107.3834,106.1741,107.3101,181061.0
2022-12-07 09:35:00,117.16,117.4,116.75,117.28,91294.0,107.3376,107.5575,106.962,107.4476,91294.0
2022-12-07 09:40:00,117.22,117.33,116.63,116.83,45980.0,107.3926,107.4934,106.8521,107.0353,45980.0
2022-12-07 09:45:00,116.8,117.06,116.11,116.19,44868.0,107.0078,107.246,106.3757,106.4489,44868.0
2022-12-07 09:50:00,116.25,116.43,116.01,116.15,37313.0,106.5039,106.6688,106.284,106.4123,37313.0
2022-12-07 09:55:00,116.16,116.84,116.15,116.74,27931.0,106.4215,107.0445,106.4123,106.9528,27931.0
2022-12-07 10:00:00,116.81,116.99,116.57,116.57,70110.0,107.017,107.1819,106.7971,106.7971,70110.0
2022-12-07 10:05:00,116.54,116.82,116.46,116.52,31751.0,106.7696,107.0261,106.6963,106.7513,31751.0
2022-12-07 10:10:00,116.5,116.72,116.09,116.41,53535.0,106.733,106.9345,106.3573,106.6505,53535.0
2022-12-07 10:15:00,116.39,116.92,116.39,116.64,53704.0,106.6322,107.1177,106.6322,106.8612,53704.0
2022-12-07 10:20:00,116.65,116.94,116.62,116.94,25632.0,106.8704,107.1361,106.8429,107.1361,25632.0
2022-12-07 10:25:00,116.95,117.41,116.71,117.34,122407.0,107.1452,107.5667,106.9254,107.5025,122407.0
2022-12-07 10:30:00,117.29,117.6,116.7,116.7,89689.0,107.4567,107.7407,106.9162,106.9162,89689.0
2022-12-07 10:35:00,116.76,116.87,116.43,116.59,112190.0,106.9712,107.0719,106.6688,106.8154,112190.0
2022-12-07 10:40:00,116.55,116.82,116.46,116.61,38156.0,106.7788,107.0261,106.6963,106.8337,38156.0
2022-12-07 10:45:00,116.64,116.84,116.43,116.66,33204.0,106.8612,107.0445,106.6688,106.8795,33204.0
2022-12-07 10:50:00,116.59,116.75,116.44,116.44,25307.0,106.8154,106.962,106.678,106.678,25307.0
2022-12-07 10:55:00,116.44,116.56,116.25,116.5,17142.0,106.678,106.7879,106.5039,106.733,17142.0
2022-12-07 11:00:00,116.51,116.6,116.13,116.13,28090.0,106.7421,106.8246,106.394,106.394,28090.0
2022-12-07 11:05:00,116.13,116.16,115.54,115.56,36840.0,106.394,106.4215,105.8534,105.8718,36840.0
2022-12-07 11:10:00,115.58,115.58,114.91,114.95,42546.0,105.8901,105.8901,105.2763,105.3129,42546.0
2022-12-07 11:15:00,114.9,115.42,114.75,115.3,36434.0,105.2671,105.7435,105.1297,105.6336,36434.0
2022-12-07 11:20:00,115.36,115.39,114.93,114.97,31524.0,105.6885,105.716,105.2946,105.3312,31524.0
2022-12-07 11:25:00,114.96,115.34,114.74,115.31,74391.0,105.3221,105.6702,105.1205,105.6427,74391.0
2022-12-07 11:30:00,115.31,115.43,115.1,115.25,26471.0,105.6427,105.7527,105.4503,105.5878,26471.0
2022-12-07 11:35:00,115.25,115.4,115.1,115.13,23489.0,105.5878,105.7252,105.4503,105.4778,23489.0
2022-12-07 11:40:00,115.17,115.47,115.06,115.4,23634.0,105.5145,105.7893,105.4137,105.7252,23634.0
2022-12-07 11:45:00,115.44,115.44,115.14,115.25,23847.0,105.7618,105.7618,105.487,105.5878,23847.0
2022-12-07 11:50:00,115.24,115.27,114.84,114.84,28789.0,105.5786,105.6061,105.2121,105.2121,28789.0
2022-12-07 11:55:00,114.9,115.25,114.87,115.25,24404.0,105.2671,105.5878,105.2396,105.5878,24404.0
2022-12-07 12:00:00,115.28,115.68,115.28,115.54,24723.0,105.6152,105.9817,105.6152,105.8534,24723.0
2022-12-07 12:05:00,115.53,115.89,115.46,115.86,29671.0,105.8443,106.1741,105.7801,106.1466,29671.0
2022-12-07 12:10:00,115.88,115.88,115.6,115.77,50837.0,106.1649,106.1649,105.9084,106.0642,50837.0
2022-12-07 12:15:00,115.77,115.87,115.52,115.71,22363.0,106.0642,106.1558,105.8351,106.0092,22363.0
2022-12-07 12:20:00,115.69,115.76,115.57,115.65,24745.0,105.9909,106.055,105.8809,105.9542,24745.0
2022-12-07 12:25:00,115.66,115.82,115.6,115.66,16288.0,105.9634,106.11,105.9084,105.9634,16288.0
2022-12-07 12:30:00,115.67,115.92,115.6,115.81,14128.0,105.9725,106.2016,105.9084,106.1008,14128.0
2022-12-07 12:35:00,115.81,115.91,115.68,115.81,15613.0,106.1008,106.1924,105.9817,106.1008,15613.0
2022-12-07 12:40:00,115.84,115.85,115.68,115.71,13830.0,106.1283,106.1375,105.9817,106.0092,13830.0
2022-12-07 12:45:00,115.64,115.64,115.47,115.54,12976.0,105.9451,105.9451,105.7893,105.8534,12976.0
2022-12-07 12:50:00,115.51,115.54,115.13,115.21,120609.0,105.826,105.8534,105.4778,105.5511,120609.0
2022-12-07 12:55:00,115.24,115.27,114.97,115.1,18739.0,105.5786,105.6061,105.3312,105.4503,18739.0
2022-12-07 13:00:00,115.09,115.13,114.94,114.94,19684.0,105.4412,105.4778,105.3037,105.3037,19684.0
2022-12-07 13:05:00,114.94,115.17,114.9,115.12,35167.0,105.3037,105.5145,105.2671,105.4687,35167.0
2022-12-07 13:10:00,115.11,115.41,114.95,115.26,24772.0,105.4595,105.7343,105.3129,105.5969,24772.0
2022-12-07 13:15:00,115.25,115.46,115.19,115.46,19509.0,105.5878,105.7801,105.5328,105.7801,19509.0
2022-12-07 13:20:00,115.43,115.47,115.34,115.42,19346.0,105.7527,105.7893,105.6702,105.7435,19346.0
2022-12-07 13:25:00,115.4,115.4,115.19,115.26,14555.0,105.7252,105.7252,105.5328,105.5969,14555.0
2022-12-07 13:30:00,115.26,115.28,115.16,115.21,14639.0,105.5969,105.6152,105.5053,105.5511,14639.0
2022-12-07 13:35:00,115.24,115.35,115.14,115.23,26969.0,105.5786,105.6794,105.487,105.5694,26969.0
2022-12-07 13:40:00,115.22,115.25,114.91,114.92,15497.0,105.5603,105.5878,105.2763,105.2854,15497.0
2022-12-07 13:45:00,114.89,115.03,114.79,114.87,26131.0,105.2579,105.3862,105.1663,105.2396,26131.0
2022-12-07 13:50:00,114.85,114.86,114.52,114.55,29308.0,105.2213,105.2304,104.919,104.9464,29308.0
2022-12-07 13:55:00,114.56,114.57,114.33,114.42,72692.0,104.9556,104.9648,104.7449,104.8273,72692.0
2022-12-07 14:00:00,114.43,114.44,114.09,114.14,36012.0,104.8365,104.8457,104.525,104.5708,36012.0
2022-12-07 14:05:00,114.14,114.61,114.13,114.53,31632.0,104.5708,105.0014,104.5617,104.9281,31632.0
2022-12-07 14:10:00,114.5,114.64,114.47,114.61,77430.0,104.9006,105.0289,104.8731,105.0014,77430.0
2022-12-07 14:15:00,114.59,114.77,114.51,114.59,77456.0,104.9831,105.148,104.9098,104.9831,77456.0
2022-12-07 14:20:00,114.56,114.58,114.38,114.52,17487.0,104.9556,104.9739,104.7907,104.919,17487.0
2022-12-07 14:25:00,114.52,114.75,114.48,114.7,27953.0,104.919,105.1297,104.8823,105.0839,27953.0
2022-12-07 14:30:00,114.72,115.03,114.69,114.97,41578.0,105.1022,105.3862,105.0747,105.3312,41578.0
2022-12-07 14:35:00,115.0,115.21,114.97,115.07,27755.0,105.3587,105.5511,105.3312,105.4228,27755.0
2022-12-07 14:40:00,115.06,115.28,115.04,115.28,19732.0,105.4137,105.6152,105.3954,105.6152,19732.0
2022-12-07 14:45:00,115.3,115.36,115.2,115.25,15691.0,105.6336,105.6885,105.5419,105.5878,15691.0
2022-12-07 14:50:00,115.27,115.31,115.08,115.09,24698.0,105.6061,105.6427,105.432,105.4412,24698.0
2022-12-07 14:55:00,115.05,115.13,114.95,115.1,25145.0,105.4045,105.4778,105.3129,105.4503,25145.0
2022-12-07 15:00:00,115.1,115.32,115.08,115.22,44742.0,105.4503,105.6519,105.432,105.5603,44742.0
2022-12-07 15:05:00,115.2,115.24,115.04,115.09,21517.0,105.5419,105.5786,105.3954,105.4412,21517.0
2022-12-07 15:10:00,115.1,115.16,114.99,115.09,18822.0,105.4503,105.5053,105.3496,105.4412,18822.0
2022-12-07 15:15:00,115.07,115.08,114.83,114.83,27620.0,105.4228,105.432,105.203,105.203,27620.0
2022-12-07 15:20:00,114.8,114.92,114.72,114.82,37001.0,105.1755,105.2854,105.1022,105.1938,37001.0
2022-12-07 15:25:00,114.83,114.96,114.75,114.96,30019.0,105.203,105.3221,105.1297,105.3221,30019.0
2022-12-07 15:30:00,114.97,115.09,114.83,114.88,35540.0,105.3312,105.4412,105.203,105.2488,35540.0
2022-12-07 15:35:00,114.85,114.88,114.73,114.84,44828.0,105.2213,105.2488,105.1113,105.2121,44828.0
2022-12-07 15:40:00,114.85,114.92,114.7,114.76,45500.0,105.2213,105.2854,105.0839,105.1388,45500.0
2022-12-07 15:45:00,114.75,114.75,114.55,114.58,74558.0,105.1297,105.1297,104.9464,104.9739,74558.0
2022-12-07 15:50:00,114.59,114.82,114.41,114.79,109897.0,104.9831,105.1938,104.8182,105.1663,109897.0
2022-12-07 15:55:00,114.78,115.03,114.68,114.86,187029.0,105.1572,105.3862,105.0655,105.2304,187029.0
2022-12-08 09:30:00,117.79,117.89,116.45,116.51,249086.0,107.9148,108.0064,106.6871,106.7421,249086.0
2022-12-08 09:35:00,116.45,116.48,115.53,115.59,65155.0,106.6871,106.7146,105.8443,105.8992,65155.0
2022-12-08 09:40:00,115.63,116.0,115.25,115.62,56985.0,105.9359,106.2749,105.5878,105.9267,56985.0
2022-12-08 09:45:00,115.56,116.4,115.51,116.19,51261.0,105.8718,106.6413,105.826,106.4489,51261.0
2022-12-08 09:50:00,116.15,116.63,116.07,116.47,65649.0,106.4123,106.8521,106.339,106.7055,65649.0
2022-12-08 09:55:00,116.47,116.63,116.3,116.37,38652.0,106.7055,106.8521,106.5497,106.6139,38652.0
2022-12-08 10:00:00,116.4,116.7,116.15,116.18,88382.0,106.6413,106.9162,106.4123,106.4398,88382.0
2022-12-08 10:05:00,116.18,116.45,116.11,116.13,36320.0,106.4398,106.6871,106.3757,106.394,36320.0
2022-12-08 10:10:00,116.12,116.16,115.72,115.72,33011.0,106.3848,106.4215,106.0183,106.0183,33011.0
2022-12-08 10:15:00,115.75,116.1,115.5,115.59,38780.0,106.0458,106.3665,105.8168,105.8992,38780.0
2022-12-08 10:20:00,115.63,115.96,115.6,115.91,57356.0,105.9359,106.2382,105.9084,106.1924,57356.0
2022-12-08 10:25:00,115.91,116.04,115.76,115.8,32083.0,106.1924,106.3115,106.055,106.0916,32083.0
2022-12-08 10:30:00,115.82,115.83,115.13,115.19,57125.0,106.11,106.1191,105.4778,105.5328,57125.0
2022-12-08 10:35:00,115.16,115.52,115.03,115.03,51085.0,105.5053,105.8351,105.3862,105.3862,51085.0
2022-12-08 10:40:00,115.02,115.19,114.78,114.78,61514.0,105.377,105.5328,105.1572,105.1572,61514.0
2022-12-08 10:45:00,114.8,114.97,114.75,114.87,41331.0,105.1755,105.3312,105.1297,105.2396,41331.0
2022-12-08 10:50:00,114.92,114.99,114.27,114.3,121202.0,105.2854,105.3496,104.6899,104.7174,121202.0
2022-12-08 10:55:00,114.32,114.37,113.55,113.68,141191.0,104.7357,104.7815,104.0303,104.1494,141191.0
2022-12-08 11:00:00,113.68,114.03,113.15,113.21,110711.0,104.1494,104.47,103.6638,103.7188,110711.0
2022-12-08 11:05:00,113.23,113.28,112.62,112.77,147677.0,103.7371,103.7829,103.1782,103.3157,147677.0
2022-12-08 11:10:00,112.79,113.1,112.73,112.97,88839.0,103.334,103.618,103.279,103.4989,88839.0
2022-12-08 11:15:00,113.04,113.45,112.82,113.35,109496.0,103.563,103.9387,103.3615,103.847,109496.0
2022-12-08 11:20:00,113.32,113.43,113.07,113.15,61248.0,103.8196,103.9203,103.5905,103.6638,61248.0
2022-12-08 11:25:00,113.17,113.5,113.04,113.36,86278.0,103.6821,103.9845,103.563,103.8562,86278.0
2022-12-08 11:30:00,113.36,113.43,112.9,113.11,55022.0,103.8562,103.9203,103.4348,103.6272,55022.0
2022-12-08 11:35:00,113.11,113.74,112.83,113.48,87117.0,103.6272,104.2043,103.3706,103.9661,87117.0
2022-12-08 11:40:00,113.45,113.85,113.45,113.8,71330.0,103.9387,104.3051,103.9387,104.2593,71330.0
2022-12-08 11:45:00,113.81,114.07,113.78,114.06,46618.0,104.2685,104.5067,104.241,104.4975,46618.0
2022-12-08 11:50:00,114.04,114.06,113.7,113.79,53174.0,104.4792,104.4975,104.1677,104.2502,53174.0
2022-12-08 11:55:00,113.84,113.99,113.64,113.68,41817.0,104.296,104.4334,104.1127,104.1494,41817.0
2022-12-08 12:00:00,113.66,113.76,113.47,113.47,34910.0,104.1311,104.2227,103.957,103.957,34910.0
2022-12-08 12:05:00,113.48,113.69,113.34,113.66,49522.0,103.9661,104.1585,103.8379,104.1311,49522.0
2022-12-08 12:10:00,113.7,113.72,113.49,113.56,26983.0,104.1677,104.186,103.9753,104.0394,26983.0
2022-12-08 12:15:00,113.57,113.59,113.3,113.39,38634.0,104.0486,104.0669,103.8012,103.8837,38634.0
2022-12-08 12:20:00,113.39,113.43,113.21,113.42,24234.0,103.8837,103.9203,103.7188,103.9112,24234.0
2022-12-08 12:25:00,113.42,113.45,113.24,113.4,28533.0,103.9112,103.9387,103.7463,103.8929,28533.0
2022-12-08 12:30:00,113.42,113.47,113.32,113.35,31842.0,103.9112,103.957,103.8196,103.847,31842.0
2022-12-08 12:35:00,113.35,113.48,113.26,113.33,40286.0,103.847,103.9661,103.7646,103.8287,40286.0
2022-12-08 12:40:00,113.31,113.46,113.31,113.45,29191.0,103.8104,103.9478,103.8104,103.9387,29191.0
2022-12-08 12:45:00,113.45,113.52,113.31,113.36,32759.0,103.9387,104.0028,103.8104,103.8562,32759.0
2022-12-08 12:50:00,113.36,113.42,113.03,113.07,27272.0,103.8562,103.9112,103.5539,103.5905,27272.0
2022-12-08 12:55:00,113.03,113.13,112.93,113.13,16690.0,103.5539,103.6455,103.4623,103.6455,16690.0
2022-12-08 13:00:00,113.13,113.32,113.12,113.31,23511.0,103.6455,103.8196,103.6363,103.8104,23511.0
2022-12-08 13:05:00,113.31,113.31,113.09,113.16,19832.0,103.8104,103.8104,103.6088,103.673,19832.0
2022-12-08 13:10:00,113.16,113.25,112.98,113.14,36408.0,103.673,103.7554,103.5081,103.6546,36408.0
2022-12-08 13:15:00,113.17,113.25,113.03,113.23,20775.0,103.6821,103.7554,103.5539,103.7371,20775.0
2022-12-08 13:20:00,113.19,113.19,112.93,113.03,20726.0,103.7005,103.7005,103.4623,103.5539,20726.0
2022-12-08 13:25:00,112.99,113.34,112.99,113.32,23533.0,103.5172,103.8379,103.5172,103.8196,23533.0
2022-12-08 13:30:00,113.32,113.36,113.07,113.13,27684.0,103.8196,103.8562,103.5905,103.6455,27684.0
2022-12-08 13:35:00,113.17,113.4,113.09,113.38,29567.0,103.6821,103.8929,103.6088,103.8745,29567.0
2022-12-08 13:40:00,113.39,113.5,113.37,113.44,40698.0,103.8837,103.9845,103.8654,103.9295,40698.0
2022-12-08 13:45:00,113.46,113.5,113.36,113.45,41809.0,103.9478,103.9845,103.8562,103.9387,41809.0
2022-12-08 13:50:00,113.48,113.5,113.15,113.18,46721.0,103.9661,103.9845,103.6638,103.6913,46721.0
2022-12-08 13:55:00,113.19,113.24,113.08,113.2,29546.0,103.7005,103.7463,103.5997,103.7096,29546.0
2022-12-08 14:00:00,113.22,113.23,112.92,112.95,37755.0,103.7279,103.7371,103.4531,103.4806,37755.0
2022-12-08 14:05:00,112.91,112.94,112.75,112.94,31128.0,103.4439,103.4714,103.2973,103.4714,31128.0
2022-12-08 14:10:00,112.95,112.97,112.79,112.91,25588.0,103.4806,103.4989,103.334,103.4439,25588.0
2022-12-08 14:15:00,112.93,113.0,112.79,112.85,22380.0,103.4623,103.5264,103.334,103.389,22380.0
2022-12-08 14:20:00,112.85,112.89,112.62,112.66,31078.0,103.389,103.4256,103.1782,103.2149,31078.0
2022-12-08 14:25:00,112.65,112.72,112.5,112.54,38718.0,103.2057,103.2699,103.0683,103.105,38718.0
2022-12-08 14:30:00,112.55,112.76,112.48,112.54,55836.0,103.1141,103.3065,103.05,103.105,55836.0
2022-12-08 14:35:00,112.55,112.63,112.32,112.5,53682.0,103.1141,103.1874,102.9034,103.0683,53682.0
2022-12-08 14:40:00,112.5,112.5,112.19,112.2,47306.0,103.0683,103.0683,102.7843,102.7935,47306.0
2022-12-08 14:45:00,112.2,112.34,112.16,112.17,53567.0,102.7935,102.9217,102.7568,102.766,53567.0
2022-12-08 14:50:00,112.2,112.37,112.19,112.32,51302.0,102.7935,102.9492,102.7843,102.9034,51302.0
2022-12-08 14:55:00,112.33,112.54,112.3,112.48,51045.0,102.9126,103.105,102.8851,103.05,51045.0
2022-12-08 15:00:00,112.51,112.55,112.18,112.27,91472.0,103.0775,103.1141,102.7751,102.8576,91472.0
2022-12-08 15:05:00,112.2,112.32,112.13,112.29,40633.0,102.7935,102.9034,102.7293,102.8759,40633.0
2022-12-08 15:10:00,112.28,112.29,112.01,112.02,42544.0,102.8667,102.8759,102.6194,102.6285,42544.0
2022-12-08 15:15:00,112.01,112.27,111.96,112.14,80146.0,102.6194,102.8576,102.5736,102.7385,80146.0
2022-12-08 15:20:00,112.13,112.14,111.97,112.04,60933.0,102.7293,102.7385,102.5827,102.6469,60933.0
2022-12-08 15:25:00,112.05,112.25,112.05,112.19,98960.0,102.656,102.8393,102.656,102.7843,98960.0
2022-12-08 15:30:00,112.17,112.33,112.01,112.09,44698.0,102.766,102.9126,102.6194,102.6927,44698.0
2022-12-08 15:35:00,112.09,112.14,111.88,112.12,67398.0,102.6927,102.7385,102.5003,102.7202,67398.0
2022-12-08 15:40:00,112.1,112.14,111.97,112.13,68147.0,102.7018,102.7385,102.5827,102.7293,68147.0
2022-12-08 15:45:00,112.12,112.34,112.05,112.21,145345.0,102.7202,102.9217,102.656,102.8026,145345.0
2022-12-08 15:50:00,112.19,112.31,112.02,112.31,126652.0,102.7843,102.8942,102.6285,102.8942,126652.0
2022-12-08 15:55:00,112.3,112.67,112.3,112.58,279707.0,102.8851,103.2241,102.8851,103.1416,279707.0
2022-12-09 09:30:00,112.41,113.51,111.77,113.41,126256.0,102.9859,103.9936,102.3995,103.902,126256.0
2022-12-09 09:35:00,113.52,113.95,113.17,113.18,70421.0,104.0028,104.3967,103.6821,103.6913,70421.0
2022-12-09 09:40:00,113.24,113.34,112.38,112.76,54297.0,103.7463,103.8379,102.9584,103.3065,54297.0
2022-12-09 09:45:00,112.69,112.9,112.49,112.6,40019.0,103.2424,103.4348,103.0591,103.1599,40019.0
2022-12-09 09:50:00,112.66,112.68,112.13,112.42,36613.0,103.2149,103.2332,102.7293,102.995,36613.0
2022-12-09 09:55:00,112.43,112.5,112.21,112.31,32276.0,103.0042,103.0683,102.8026,102.8942,32276.0
2022-12-09 10:00:00,112.36,112.78,112.26,112.48,52495.0,102.94,103.3248,102.8484,103.05,52495.0
2022-12-09 10:05:00,112.44,112.68,111.87,112.36,111169.0,103.0133,103.2332,102.4911,102.94,111169.0
2022-12-09 10:10:00,112.34,112.37,111.96,112.24,43019.0,102.9217,102.9492,102.5736,102.8301,43019.0
2022-12-09 10:15:00,112.21,112.31,112.0,112.0,34957.0,102.8026,102.8942,102.6102,102.6102,34957.0
2022-12-09 10:20:00,112.03,112.17,111.64,111.75,35265.0,102.6377,102.766,102.2804,102.3812,35265.0
2022-12-09 10:25:00,111.73,111.84,111.59,111.76,43380.0,102.3629,102.4636,102.2346,102.3903,43380.0
2022-12-09 10:30:00,111.8,111.83,111.3,111.5,62066.0,102.427,102.4545,101.9689,102.1521,62066.0
2022-12-09 10:35:00,111.52,111.71,111.35,111.54,39211.0,102.1705,102.3445,102.0147,102.1888,39211.0
2022-12-09 10:40:00,111.51,111.59,111.24,111.29,29423.0,102.1613,102.2346,101.9139,101.9597,29423.0
2022-12-09 10:45:00,111.31,111.33,111.05,111.11,48848.0,101.9781,101.9964,101.7399,101.7948,48848.0
2022-12-09 10:50:00,111.07,111.25,111.06,111.06,39713.0,101.7582,101.9231,101.749,101.749,39713.0
2022-12-09 10:55:00,111.06,111.29,110.95,111.22,45951.0,101.749,101.9597,101.6483,101.8956,45951.0
2022-12-09 11:00:00,111.21,111.65,111.21,111.63,57964.0,101.8865,102.2896,101.8865,102.2712,57964.0
2022-12-09 11:05:00,111.68,111.75,111.39,111.39,29978.0,102.3171,102.3812,102.0514,102.0514,29978.0
2022-12-09 11:10:00,111.39,111.49,111.27,111.44,27484.0,102.0514,102.143,101.9414,102.0972,27484.0
2022-12-09 11:15:00,111.54,111.71,111.54,111.64,20374.0,102.1888,102.3445,102.1888,102.2804,20374.0
2022-12-09 11:20:00,111.68,111.83,111.59,111.71,22759.0,102.3171,102.4545,102.2346,102.3445,22759.0
2022-12-09 11:25:00,111.7,111.89,111.68,111.79,28561.0,102.3354,102.5094,102.3171,102.4178,28561.0
2022-12-09 11:30:00,111.81,111.81,111.56,111.64,41492.0,102.4362,102.4362,102.2071,102.2804,41492.0
2022-12-09 11:35:00,111.62,111.7,111.48,111.52,30320.0,102.2621,102.3354,102.1338,102.1705,30320.0
2022-12-09 11:40:00,111.49,111.87,111.31,111.82,35503.0,102.143,102.4911,101.9781,102.4453,35503.0
2022-12-09 11:45:00,111.87,111.91,111.69,111.73,25317.0,102.4911,102.5278,102.3262,102.3629,25317.0
2022-12-09 11:50:00,111.72,111.81,111.49,111.53,24840.0,102.3537,102.4362,102.143,102.1796,24840.0
2022-12-09 11:55:00,111.54,111.84,111.48,111.75,39068.0,102.1888,102.4636,102.1338,102.3812,39068.0
2022-12-09 12:00:00,111.77,111.77,111.33,111.33,40167.0,102.3995,102.3995,101.9964,101.9964,40167.0
2022-12-09 12:05:00,111.35,111.47,111.29,111.42,35839.0,102.0147,102.1247,101.9597,102.0788,35839.0
2022-12-09 12:10:00,111.42,111.58,111.41,111.53,26902.0,102.0788,102.2254,102.0697,102.1796,26902.0
2022-12-09 12:15:00,111.51,111.51,111.24,111.26,44556.0,102.1613,102.1613,101.9139,101.9323,44556.0
2022-12-09 12:20:00,111.28,111.28,110.82,110.85,77004.0,101.9506,101.9506,101.5292,101.5566,77004.0
2022-12-09 12:25:00,110.86,110.87,110.65,110.71,45568.0,101.5658,101.575,101.3734,101.4284,45568.0
2022-12-09 12:30:00,110.73,110.77,110.54,110.57,31662.0,101.4467,101.4833,101.2726,101.3001,31662.0
2022-12-09 12:35:00,110.59,110.71,110.56,110.67,28325.0,101.3184,101.4284,101.2909,101.3917,28325.0
2022-12-09 12:40:00,110.67,110.8,110.41,110.51,36918.0,101.3917,101.5108,101.1535,101.2451,36918.0
2022-12-09 12:45:00,110.5,110.58,110.15,110.23,37313.0,101.236,101.3093,100.9153,100.9886,37313.0
2022-12-09 12:50:00,110.26,110.43,110.24,110.34,33208.0,101.0161,101.1718,100.9978,101.0894,33208.0
2022-12-09 12:55:00,110.34,110.6,110.31,110.5,40322.0,101.0894,101.3276,101.0619,101.236,40322.0
2022-12-09 13:00:00,110.48,110.66,110.47,110.63,32128.0,101.2177,101.3826,101.2085,101.3551,32128.0
2022-12-09 13:05:00,110.67,110.74,110.58,110.7,30610.0,101.3917,101.4559,101.3093,101.4192,30610.0
2022-12-09 13:10:00,110.72,110.94,110.64,110.86,36350.0,101.4375,101.6391,101.3642,101.5658,36350.0
2022-12-09 13:15:00,110.84,110.85,110.36,110.36,43353.0,101.5475,101.5566,101.1077,101.1077,43353.0
2022-12-09 13:20:00,110.36,110.39,110.13,110.32,40571.0,101.1077,101.1352,100.897,101.0711,40571.0
2022-12-09 13:25:00,110.32,110.43,110.26,110.33,37426.0,101.0711,101.1718,101.0161,101.0802,37426.0
2022-12-09 13:30:00,110.32,110.5,110.27,110.42,30916.0,101.0711,101.236,101.0253,101.1627,30916.0
2022-12-09 13:35:00,110.43,110.59,110.3,110.47,36512.0,101.1718,101.3184,101.0527,101.2085,36512.0
2022-12-09 13:40:00,110.48,110.61,110.45,110.56,25103.0,101.2177,101.3368,101.1902,101.2909,25103.0
2022-12-09 13:45:00,110.57,110.59,110.44,110.45,30279.0,101.3001,101.3184,101.181,101.1902,30279.0
2022-12-09 13:50:00,110.45,110.67,110.39,110.65,30823.0,101.1902,101.3917,101.1352,101.3734,30823.0
2022-12-09 13:55:00,110.66,110.66,110.4,110.48,46642.0,101.3826,101.3826,101.1444,101.2177,46642.0
2022-12-09 14:00:00,110.48,110.61,110.41,110.46,28200.0,101.2177,101.3368,101.1535,101.1993,28200.0
2022-12-09 14:05:00,110.45,110.53,110.35,110.4,21623.0,101.1902,101.2635,101.0986,101.1444,21623.0
2022-12-09 14:10:00,110.39,110.57,110.25,110.54,32458.0,101.1352,101.3001,101.0069,101.2726,32458.0
2022-12-09 14:15:00,110.55,110.73,110.48,110.66,43646.0,101.2818,101.4467,101.2177,101.3826,43646.0
2022-12-09 14:20:00,110.69,110.75,110.61,110.71,58210.0,101.4101,101.465,101.3368,101.4284,58210.0
2022-12-09 14:25:00,110.72,110.94,110.71,110.88,29255.0,101.4375,101.6391,101.4284,101.5841,29255.0
2022-12-09 14:30:00,110.86,111.06,110.85,111.0,45042.0,101.5658,101.749,101.5566,101.6941,45042.0
2022-12-09 14:35:00,110.97,111.03,110.8,110.8,35072.0,101.6666,101.7215,101.5108,101.5108,35072.0
2022-12-09 14:40:00,110.8,110.82,110.52,110.59,24698.0,101.5108,101.5292,101.2543,101.3184,24698.0
2022-12-09 14:45:00,110.58,110.66,110.5,110.52,47449.0,101.3093,101.3826,101.236,101.2543,47449.0
2022-12-09 14:50:00,110.53,110.53,110.39,110.43,43317.0,101.2635,101.2635,101.1352,101.1718,43317.0
2022-12-09 14:55:00,110.45,110.56,110.37,110.37,43609.0,101.1902,101.2909,101.1169,101.1169,43609.0
2022-12-09 15:00:00,110.37,110.43,110.27,110.4,36820.0,101.1169,101.1718,101.0253,101.1444,36820.0
2022-12-09 15:05:00,110.42,110.65,110.42,110.52,39365.0,101.1627,101.3734,101.1627,101.2543,39365.0
2022-12-09 15:10:00,110.51,110.57,110.46,110.5,40585.0,101.2451,101.3001,101.1993,101.236,40585.0
2022-12-09 15:15:00,110.49,110.65,110.49,110.63,41001.0,101.2268,101.3734,101.2268,101.3551,41001.0
2022-12-09 15:20:00,110.63,110.64,110.27,110.27,57494.0,101.3551,101.3642,101.0253,101.0253,57494.0
2022-12-09 15:25:00,110.25,110.33,110.22,110.22,37183.0,101.0069,101.0802,100.9795,100.9795,37183.0
2022-12-09 15:30:00,110.21,110.47,110.18,110.3,53378.0,100.9703,101.2085,100.9428,101.0527,53378.0
2022-12-09 15:35:00,110.29,110.39,110.02,110.03,56660.0,101.0436,101.1352,100.7962,100.8054,56660.0
2022-12-09 15:40:00,110.02,110.04,109.81,109.83,126523.0,100.7962,100.8145,100.6038,100.6222,126523.0
2022-12-09 15:45:00,109.82,109.9,109.73,109.84,118854.0,100.613,100.6863,100.5305,100.6313,118854.0
2022-12-09 15:50:00,109.84,109.92,109.74,109.88,101440.0,100.6313,100.7046,100.5397,100.668,101440.0
2022-12-09 15:55:00,109.89,110.06,109.84,110.0,257900.0,100.6771,100.8329,100.6313,100.7779,257900.0
2022-12-12 09:30:00,110.9,111.0,110.39,110.7,130870.0,101.6024,101.6941,101.1352,101.4192,130870.0
2022-12-12 09:35:00,110.73,110.94,110.14,110.15,49354.0,101.4467,101.6391,100.9062,100.9153,49354.0
2022-12-12 09:40:00,110.1,110.69,110.07,110.67,43694.0,100.8695,101.4101,100.842,101.3917,43694.0
2022-12-12 09:45:00,110.67,110.87,110.47,110.64,42903.0,101.3917,101.575,101.2085,101.3642,42903.0
2022-12-12 09:50:00,110.61,110.69,110.24,110.4,41293.0,101.3368,101.4101,100.9978,101.1444,41293.0
2022-12-12 09:55:00,110.39,111.06,110.39,111.06,28438.0,101.1352,101.749,101.1352,101.749,28438.0
2022-12-12 10:00:00,111.06,111.71,111.06,111.52,54409.0,101.749,102.3445,101.749,102.1705,54409.0
2022-12-12 10:05:00,111.56,112.2,111.56,112.13,42057.0,102.2071,102.7935,102.2071,102.7293,42057.0
2022-12-12 10:10:00,112.19,112.3,111.6,111.6,53227.0,102.7843,102.8851,102.2438,102.2438,53227.0
2022-12-12 10:15:00,111.59,111.68,111.24,111.33,46017.0,102.2346,102.3171,101.9139,101.9964,46017.0
2022-12-12 10:20:00,111.33,111.64,111.3,111.57,40978.0,101.9964,102.2804,101.9689,102.2163,40978.0
2022-12-12 10:25:00,111.61,111.75,111.47,111.57,34144.0,102.2529,102.3812,102.1247,102.2163,34144.0
2022-12-12 10:30:00,111.58,112.01,111.55,111.84,26007.0,102.2254,102.6194,102.198,102.4636,26007.0
2022-12-12 10:35:00,111.84,112.02,111.67,111.75,56315.0,102.4636,102.6285,102.3079,102.3812,56315.0
2022-12-12 10:40:00,111.75,112.13,111.61,112.05,40934.0,102.3812,102.7293,102.2529,102.656,40934.0
2022-12-12 10:45:00,112.07,112.08,111.74,111.76,59013.0,102.6744,102.6835,102.372,102.3903,59013.0
2022-12-12 10:50:00,111.74,111.74,111.48,111.64,25862.0,102.372,102.372,102.1338,102.2804,25862.0
2022-12-12 10:55:00,111.59,111.66,111.44,111.58,43349.0,102.2346,102.2987,102.0972,102.2254,43349.0
2022-12-12 11:00:00,111.61,111.65,111.42,111.51,25834.0,102.2529,102.2896,102.0788,102.1613,25834.0
2022-12-12 11:05:00,111.55,111.79,111.51,111.78,26890.0,102.198,102.4178,102.1613,102.4087,26890.0
2022-12-12 11:10:00,111.8,111.81,111.51,111.66,25130.0,102.427,102.4362,102.1613,102.2987,25130.0
2022-12-12 11:15:00,111.65,111.79,111.58,111.58,32686.0,102.2896,102.4178,102.2254,102.2254,32686.0
2022-12-12 11:20:00,111.6,111.86,111.58,111.78,19953.0,102.2438,102.482,102.2254,102.4087,19953.0
2022-12-12 11:25:00,111.78,111.87,111.54,111.75,29376.0,102.4087,102.4911,102.1888,102.3812,29376.0
2022-12-12 11:30:00,111.74,111.79,111.35,111.39,38525.0,102.372,102.4178,102.0147,102.0514,38525.0
2022-12-12 11:35:00,111.41,111.59,111.31,111.33,41657.0,102.0697,102.2346,101.9781,101.9964,41657.0
2022-12-12 11:40:00,111.34,111.39,111.14,111.25,38516.0,102.0056,102.0514,101.8223,101.9231,38516.0
2022-12-12 11:45:00,111.24,111.57,111.22,111.5,33004.0,101.9139,102.2163,101.8956,102.1521,33004.0
2022-12-12 11:50:00,111.52,111.68,111.47,111.5,22578.0,102.1705,102.3171,102.1247,102.1521,22578.0
2022-12-12 11:55:00,111.51,111.62,111.5,111.55,19687.0,102.1613,102.2621,102.1521,102.198,19687.0
2022-12-12 12:00:00,111.58,111.83,111.55,111.74,31888.0,102.2254,102.4545,102.198,102.372,31888.0
2022-12-12 12:05:00,111.75,111.88,111.64,111.68,37880.0,102.3812,102.5003,102.2804,102.3171,37880.0
2022-12-12 12:10:00,111.69,111.7,111.39,111.42,30047.0,102.3262,102.3354,102.0514,102.0788,30047.0
2022-12-12 12:15:00,111.4,111.62,111.4,111.44,28691.0,102.0605,102.2621,102.0605,102.0972,28691.0
2022-12-12 12:20:00,111.46,111.48,111.11,111.11,41492.0,102.1155,102.1338,101.7948,101.7948,41492.0
2022-12-12 12:25:00,111.11,111.32,111.1,111.3,27485.0,101.7948,101.9872,101.7857,101.9689,27485.0
2022-12-12 12:30:00,111.24,111.31,110.91,110.99,29464.0,101.9139,101.9781,101.6116,101.6849,29464.0
2022-12-12 12:35:00,110.95,111.43,110.9,111.36,21975.0,101.6483,102.088,101.6024,102.0239,21975.0
2022-12-12 12:40:00,111.37,111.37,111.03,111.08,29706.0,102.033,102.033,101.7215,101.7674,29706.0
2022-12-12 12:45:00,111.08,111.37,111.06,111.29,42630.0,101.7674,102.033,101.749,101.9597,42630.0
2022-12-12 12:50:00,111.31,111.45,111.26,111.27,29712.0,101.9781,102.1063,101.9323,101.9414,29712.0
2022-12-12 12:55:00,111.25,111.31,111.16,111.21,34437.0,101.9231,101.9781,101.8406,101.8865,34437.0
2022-12-12 13:00:00,111.2,111.21,110.89,110.89,26629.0,101.8773,101.8865,101.5933,101.5933,26629.0
2022-12-12 13:05:00,110.89,111.11,110.89,111.1,21385.0,101.5933,101.7948,101.5933,101.7857,21385.0
2022-12-12 13:10:00,111.1,111.12,110.89,110.89,28431.0,101.7857,101.804,101.5933,101.5933,28431.0
2022-12-12 13:15:00,110.88,111.04,110.85,110.96,33347.0,101.5841,101.7307,101.5566,101.6574,33347.0
2022-12-12 13:20:00,110.94,110.94,110.55,110.56,39994.0,101.6391,101.6391,101.2818,101.2909,39994.0
2022-12-12 13:25:00,110.57,110.62,110.43,110.52,47926.0,101.3001,101.3459,101.1718,101.2543,47926.0
2022-12-12 13:30:00,110.51,110.84,110.47,110.84,57641.0,101.2451,101.5475,101.2085,101.5475,57641.0
2022-12-12 13:35:00,110.85,110.9,110.74,110.88,21335.0,101.5566,101.6024,101.4559,101.5841,21335.0
2022-12-12 13:40:00,110.86,110.99,110.8,110.94,29273.0,101.5658,101.6849,101.5108,101.6391,29273.0
2022-12-12 13:45:00,110.94,111.12,110.87,111.09,18187.0,101.6391,101.804,101.575,101.7765,18187.0
2022-12-12 13:50:00,111.08,111.16,111.03,111.15,29965.0,101.7674,101.8406,101.7215,101.8315,29965.0
2022-12-12 13:55:00,111.14,111.29,111.11,111.29,26560.0,101.8223,101.9597,101.7948,101.9597,26560.0
2022-12-12 14:00:00,111.29,111.44,111.23,111.27,54050.0,101.9597,102.0972,101.9048,101.9414,54050.0
2022-12-12 14:05:00,111.25,111.41,111.08,111.1,21259.0,101.9231,102.0697,101.7674,101.7857,21259.0
2022-12-12 14:10:00,111.1,111.16,111.03,111.13,28531.0,101.7857,101.8406,101.7215,101.8132,28531.0
2022-12-12 14:15:00,111.12,111.3,111.04,111.08,25013.0,101.804,101.9689,101.7307,101.7674,25013.0
2022-12-12 14:20:00,111.09,111.28,111.08,111.24,37285.0,101.7765,101.9506,101.7674,101.9139,37285.0
2022-12-12 14:25:00,111.23,111.29,111.13,111.17,22138.0,101.9048,101.9597,101.8132,101.8498,22138.0
2022-12-12 14:30:00,111.14,111.21,111.09,111.14,20597.0,101.8223,101.8865,101.7765,101.8223,20597.0
2022-12-12 14:35:00,111.15,111.43,111.1,111.43,22687.0,101.8315,102.088,101.7857,102.088,22687.0
2022-12-12 14:40:00,111.42,111.55,111.4,111.5,23748.0,102.0788,102.198,102.0605,102.1521,23748.0
2022-12-12 14:45:00,111.52,111.62,111.48,111.61,31511.0,102.1705,102.2621,102.1338,102.2529,31511.0
2022-12-12 14:50:00,111.61,111.78,111.54,111.76,49113.0,102.2529,102.4087,102.1888,102.3903,49113.0
2022-12-12 14:55:00,111.76,111.84,111.53,111.59,37311.0,102.3903,102.4636,102.1796,102.2346,37311.0
2022-12-12 15:00:00,111.57,111.68,111.47,111.51,34299.0,102.2163,102.3171,102.1247,102.1613,34299.0
2022-12-12 15:05:00,111.48,111.65,111.43,111.62,30503.0,102.1338,102.2896,102.088,102.2621,30503.0
2022-12-12 15:10:00,111.63,111.72,111.48,111.53,38114.0,102.2712,102.3537,102.1338,102.1796,38114.0
2022-12-12 15:15:00,111.54,111.68,111.51,111.64,41884.0,102.1888,102.3171,102.1613,102.2804,41884.0
2022-12-12 15:20:00,111.7,111.72,111.57,111.66,34266.0,102.3354,102.3537,102.2163,102.2987,34266.0
2022-12-12 15:25:00,111.67,111.78,111.6,111.7,31243.0,102.3079,102.4087,102.2438,102.3354,31243.0
2022-12-12 15:30:00,111.73,111.89,111.7,111.84,41700.0,102.3629,102.5094,102.3354,102.4636,41700.0
2022-12-12 15:35:00,111.85,112.0,111.76,111.9,35101.0,102.4728,102.6102,102.3903,102.5186,35101.0
2022-12-12 15:40:00,111.9,111.94,111.67,111.77,51818.0,102.5186,102.5553,102.3079,102.3995,51818.0
2022-12-12 15:45:00,111.76,111.76,111.48,111.57,68521.0,102.3903,102.3903,102.1338,102.2163,68521.0
2022-12-12 15:50:00,111.58,111.7,111.52,111.54,153123.0,102.2254,102.3354,102.1705,102.1888,153123.0
2022-12-12 15:55:00,111.55,111.78,111.55,111.78,279669.0,102.198,102.4087,102.198,102.4087,279669.0
2022-12-13 09:30:00,114.45,115.31,114.45,114.76,216313.0,104.8548,105.6427,104.8548,105.1388,216313.0
2022-12-13 09:35:00,114.75,114.94,114.34,114.7,128350.0,105.1297,105.3037,104.754,105.0839,128350.0
2022-12-13 09:40:00,114.69,114.87,114.42,114.74,58988.0,105.0747,105.2396,104.8273,105.1205,58988.0
2022-12-13 09:45:00,114.82,114.84,114.4,114.45,41162.0,105.1938,105.2121,104.809,104.8548,41162.0
2022-12-13 09:50:00,114.36,115.06,114.18,114.98,44196.0,104.7724,105.4137,104.6075,105.3404,44196.0
2022-12-13 09:55:00,114.98,115.28,114.85,115.05,44897.0,105.3404,105.6152,105.2213,105.4045,44897.0
2022-12-13 10:00:00,115.05,115.2,114.77,114.91,49230.0,105.4045,105.5419,105.148,105.2763,49230.0
2022-12-13 10:05:00,114.9,115.18,114.77,115.0,44207.0,105.2671,105.5236,105.148,105.3587,44207.0
2022-12-13 10:10:00,114.96,114.97,114.48,114.67,38782.0,105.3221,105.3312,104.8823,105.0564,38782.0
2022-12-13 10:15:00,114.65,114.65,114.29,114.46,42843.0,105.0381,105.0381,104.7082,104.864,42843.0
2022-12-13 10:20:00,114.44,114.57,114.21,114.43,35255.0,104.8457,104.9648,104.6349,104.8365,35255.0
2022-12-13 10:25:00,114.48,114.59,114.19,114.32,30870.0,104.8823,104.9831,104.6166,104.7357,30870.0
2022-12-13 10:30:00,114.37,114.51,114.17,114.43,36878.0,104.7815,104.9098,104.5983,104.8365,36878.0
2022-12-13 10:35:00,114.37,114.39,113.96,114.11,48563.0,104.7815,104.7999,104.4059,104.5433,48563.0
2022-12-13 10:40:00,114.13,114.48,114.0,114.44,29888.0,104.5617,104.8823,104.4425,104.8457,29888.0
2022-12-13 10:45:00,114.42,114.47,114.09,114.11,21102.0,104.8273,104.8731,104.525,104.5433,21102.0
2022-12-13 10:50:00,114.03,114.11,113.85,113.91,35930.0,104.47,104.5433,104.3051,104.3601,35930.0
2022-12-13 10:55:00,113.91,113.94,113.37,113.4,30865.0,104.3601,104.3876,103.8654,103.8929,30865.0
2022-12-13 11:00:00,113.44,113.98,113.43,113.93,28644.0,103.9295,104.4242,103.9203,104.3784,28644.0
2022-12-13 11:05:00,113.91,114.07,113.75,113.79,16710.0,104.3601,104.5067,104.2135,104.2502,16710.0
2022-12-13 11:10:00,113.81,114.22,113.8,114.22,15995.0,104.2685,104.6441,104.2593,104.6441,15995.0
2022-12-13 11:15:00,114.21,114.49,114.11,114.42,32031.0,104.6349,104.8915,104.5433,104.8273,32031.0
2022-12-13 11:20:00,114.38,114.6,114.3,114.38,42755.0,104.7907,104.9922,104.7174,104.7907,42755.0
2022-12-13 11:25:00,114.4,114.66,114.26,114.62,29360.0,104.809,105.0472,104.6808,105.0106,29360.0
2022-12-13 11:30:00,114.65,115.17,114.65,115.09,53741.0,105.0381,105.5145,105.0381,105.4412,53741.0
2022-12-13 11:35:00,115.07,115.28,115.02,115.24,38728.0,105.4228,105.6152,105.377,105.5786,38728.0
2022-12-13 11:40:00,115.25,115.55,115.12,115.55,43690.0,105.5878,105.8626,105.4687,105.8626,43690.0
2022-12-13 11:45:00,115.57,115.59,115.03,115.05,35624.0,105.8809,105.8992,105.3862,105.4045,35624.0
2022-12-13 11:50:00,115.07,115.1,114.78,114.99,35513.0,105.4228,105.4503,105.1572,105.3496,35513.0
2022-12-13 11:55:00,114.98,114.98,114.71,114.97,23137.0,105.3404,105.3404,105.093,105.3312,23137.0
2022-12-13 12:00:00,114.96,115.26,114.93,115.16,36735.0,105.3221,105.5969,105.2946,105.5053,36735.0
2022-12-13 12:05:00,115.19,115.39,115.18,115.36,20443.0,105.5328,105.716,105.5236,105.6885,20443.0
2022-12-13 12:10:00,115.35,115.39,114.9,115.04,25202.0,105.6794,105.716,105.2671,105.3954,25202.0
2022-12-13 12:15:00,114.96,114.98,114.54,114.56,21826.0,105.3221,105.3404,104.9373,104.9556,21826.0
2022-12-13 12:20:00,114.58,114.86,114.47,114.5,18894.0,104.9739,105.2304,104.8731,104.9006,18894.0
2022-12-13 12:25:00,114.52,114.8,114.48,114.66,36668.0,104.919,105.1755,104.8823,105.0472,36668.0
2022-12-13 12:30:00,114.64,114.95,114.64,114.83,39614.0,105.0289,105.3129,105.0289,105.203,39614.0
2022-12-13 12:35:00,114.82,114.92,114.78,114.84,24414.0,105.1938,105.2854,105.1572,105.2121,24414.0
2022-12-13 12:40:00,114.86,115.08,114.78,115.02,33637.0,105.2304,105.432,105.1572,105.377,33637.0
2022-12-13 12:45:00,115.04,115.05,114.37,114.41,25830.0,105.3954,105.4045,104.7815,104.8182,25830.0
2022-12-13 12:50:00,114.45,114.45,114.17,114.25,31150.0,104.8548,104.8548,104.5983,104.6716,31150.0
2022-12-13 12:55:00,114.25,114.35,114.11,114.18,46888.0,104.6716,104.7632,104.5433,104.6075,46888.0
2022-12-13 13:00:00,114.17,114.31,114.05,114.27,41593.0,104.5983,104.7266,104.4884,104.6899,41593.0
2022-12-13 13:05:00,114.25,114.37,114.13,114.21,25141.0,104.6716,104.7815,104.5617,104.6349,25141.0
2022-12-13 13:10:00,114.22,114.49,114.2,114.41,31019.0,104.6441,104.8915,104.6258,104.8182,31019.0
2022-12-13 13:15:00,114.42,114.57,114.35,114.5,53019.0,104.8273,104.9648,104.7632,104.9006,53019.0
2022-12-13 13:20:00,114.48,114.69,114.41,114.56,95687.0,104.8823,105.0747,104.8182,104.9556,95687.0
2022-12-13 13:25:00,114.55,114.56,114.35,114.36,25669.0,104.9464,104.9556,104.7632,104.7724,25669.0
2022-12-13 13:30:00,114.39,114.48,113.88,113.89,62736.0,104.7999,104.8823,104.3326,104.3418,62736.0
2022-12-13 13:35:00,113.88,114.35,113.86,114.21,27185.0,104.3326,104.7632,104.3143,104.6349,27185.0
2022-12-13 13:40:00,114.17,114.29,113.99,114.29,35252.0,104.5983,104.7082,104.4334,104.7082,35252.0
2022-12-13 13:45:00,114.34,114.36,114.07,114.09,34491.0,104.754,104.7724,104.5067,104.525,34491.0
2022-12-13 13:50:00,114.11,114.19,113.86,113.89,20305.0,104.5433,104.6166,104.3143,104.3418,20305.0
2022-12-13 13:55:00,113.89,114.18,113.88,114.18,27328.0,104.3418,104.6075,104.3326,104.6075,27328.0
2022-12-13 14:00:00,114.17,114.39,114.12,114.29,28714.0,104.5983,104.7999,104.5525,104.7082,28714.0
2022-12-13 14:05:00,114.32,114.34,113.93,113.95,14431.0,104.7357,104.754,104.3784,104.3967,14431.0
2022-12-13 14:10:00,113.93,114.07,113.9,113.99,22886.0,104.3784,104.5067,104.3509,104.4334,22886.0
2022-12-13 14:15:00,114.0,114.02,113.8,113.86,15727.0,104.4425,104.4609,104.2593,104.3143,15727.0
2022-12-13 14:20:00,113.84,113.94,113.76,113.84,19805.0,104.296,104.3876,104.2227,104.296,19805.0
2022-12-13 14:25:00,113.84,114.01,113.79,113.96,19205.0,104.296,104.4517,104.2502,104.4059,19205.0
2022-12-13 14:30:00,113.92,114.01,113.82,113.98,20065.0,104.3693,104.4517,104.2776,104.4242,20065.0
2022-12-13 14:35:00,113.98,114.03,113.87,113.93,24978.0,104.4242,104.47,104.3234,104.3784,24978.0
2022-12-13 14:40:00,113.92,114.18,113.88,114.14,19779.0,104.3693,104.6075,104.3326,104.5708,19779.0
2022-12-13 14:45:00,114.16,114.22,114.01,114.03,35485.0,104.5891,104.6441,104.4517,104.47,35485.0
2022-12-13 14:50:00,114.03,114.07,113.78,113.82,15569.0,104.47,104.5067,104.241,104.2776,15569.0
2022-12-13 14:55:00,113.8,113.92,113.71,113.89,17321.0,104.2593,104.3693,104.1769,104.3418,17321.0
2022-12-13 15:00:00,113.87,113.9,113.66,113.71,23383.0,104.3234,104.3509,104.1311,104.1769,23383.0
2022-12-13 15:05:00,113.72,113.82,113.7,113.76,16491.0,104.186,104.2776,104.1677,104.2227,16491.0
2022-12-13 15:10:00,113.75,113.82,113.55,113.56,33214.0,104.2135,104.2776,104.0303,104.0394,33214.0
2022-12-13 15:15:00,113.55,113.81,113.52,113.76,48868.0,104.0303,104.2685,104.0028,104.2227,48868.0
2022-12-13 15:20:00,113.76,114.03,113.68,113.99,52992.0,104.2227,104.47,104.1494,104.4334,52992.0
2022-12-13 15:25:00,113.99,114.0,113.72,113.88,34529.0,104.4334,104.4425,104.186,104.3326,34529.0
2022-12-13 15:30:00,113.86,113.95,113.77,113.88,59682.0,104.3143,104.3967,104.2318,104.3326,59682.0
2022-12-13 15:35:00,113.87,113.9,113.57,113.57,37818.0,104.3234,104.3509,104.0486,104.0486,37818.0
2022-12-13 15:40:00,113.57,113.63,113.47,113.58,71360.0,104.0486,104.1036,103.957,104.0578,71360.0
2022-12-13 15:45:00,113.56,113.88,113.56,113.75,68226.0,104.0394,104.3326,104.0394,104.2135,68226.0
2022-12-13 15:50:00,113.78,113.89,113.69,113.72,165898.0,104.241,104.3418,104.1585,104.186,165898.0
2022-12-13 15:55:00,113.73,113.76,113.37,113.41,332609.0,104.1952,104.2227,103.8654,103.902,332609.0
2022-12-14 09:30:00,114.75,115.65,114.56,114.85,127368.0,105.1297,105.9542,104.9556,105.2213,127368.0
2022-12-14 09:35:00,114.91,115.23,114.72,114.94,105593.0,105.2763,105.5694,105.1022,105.3037,105593.0
2022-12-14 09:40:00,114.94,115.14,114.82,114.93,79710.0,105.3037,105.487,105.1938,105.2946,79710.0
2022-12-14 09:45:00,114.94,114.99,114.11,114.21,24831.0,105.3037,105.3496,104.5433,104.6349,24831.0
2022-12-14 09:50:00,114.22,114.25,113.95,114.09,42281.0,104.6441,104.6716,104.3967,104.525,42281.0
2022-12-14 09:55:00,114.07,114.22,113.84,113.89,39126.0,104.5067,104.6441,104.296,104.3418,39126.0
2022-12-14 10:00:00,113.9,113.99,113.38,113.62,33927.0,104.3509,104.4334,103.8745,104.0944,33927.0
2022-12-14 10:05:00,113.67,113.67,113.18,113.18,28714.0,104.1402,104.1402,103.6913,103.6913,28714.0
2022-12-14 10:10:00,113.23,113.51,113.14,113.39,27180.0,103.7371,103.9936,103.6546,103.8837,27180.0
2022-12-14 10:15:00,113.38,113.45,113.19,113.2,22966.0,103.8745,103.9387,103.7005,103.7096,22966.0
2022-12-14 10:20:00,113.23,113.28,112.96,113.11,20289.0,103.7371,103.7829,103.4897,103.6272,20289.0
2022-12-14 10:25:00,113.14,113.14,112.77,113.0,30121.0,103.6546,103.6546,103.3157,103.5264,30121.0
2022-12-14 10:30:00,113.03,113.03,112.04,112.58,30248.0,103.5539,103.5539,102.6469,103.1416,30248.0
2022-12-14 10:35:00,112.57,112.66,112.13,112.35,19048.0,103.1324,103.2149,102.7293,102.9309,19048.0
2022-12-14 10:40:00,112.3,112.95,112.25,112.94,20612.0,102.8851,103.4806,102.8393,103.4714,20612.0
2022-12-14 10:45:00,112.96,113.22,112.93,113.11,27944.0,103.4897,103.7279,103.4623,103.6272,27944.0
2022-12-14 10:50:00,113.21,113.42,113.2,113.42,20864.0,103.7188,103.9112,103.7096,103.9112,20864.0
2022-12-14 10:55:00,113.42,113.56,113.25,113.44,27592.0,103.9112,104.0394,103.7554,103.9295,27592.0
2022-12-14 11:00:00,113.49,113.69,113.41,113.65,27207.0,103.9753,104.1585,103.902,104.1219,27207.0
2022-12-14 11:05:00,113.6,113.91,113.48,113.91,17095.0,104.0761,104.3601,103.9661,104.3601,17095.0
2022-12-14 11:10:00,113.84,114.02,113.67,114.02,21736.0,104.296,104.4609,104.1402,104.4609,21736.0
2022-12-14 11:15:00,114.01,114.24,113.95,114.21,51542.0,104.4517,104.6624,104.3967,104.6349,51542.0
2022-12-14 11:20:00,114.23,114.25,114.03,114.15,62844.0,104.6533,104.6716,104.47,104.58,62844.0
2022-12-14 11:25:00,114.17,114.36,114.09,114.19,48586.0,104.5983,104.7724,104.525,104.6166,48586.0
2022-12-14 11:30:00,114.2,114.4,114.11,114.13,33034.0,104.6258,104.809,104.5433,104.5617,33034.0
2022-12-14 11:35:00,114.12,114.19,113.96,114.06,51089.0,104.5525,104.6166,104.4059,104.4975,51089.0
2022-12-14 11:40:00,114.07,114.16,114.01,114.09,29628.0,104.5067,104.5891,104.4517,104.525,29628.0
2022-12-14 11:45:00,114.07,114.07,113.7,113.7,20166.0,104.5067,104.5067,104.1677,104.1677,20166.0
2022-12-14 11:50:00,113.68,113.74,113.5,113.59,12881.0,104.1494,104.2043,103.9845,104.0669,12881.0
2022-12-14 11:55:00,113.58,113.85,113.55,113.81,19181.0,104.0578,104.3051,104.0303,104.2685,19181.0
2022-12-14 12:00:00,113.85,114.04,113.82,113.98,20551.0,104.3051,104.4792,104.2776,104.4242,20551.0
2022-12-14 12:05:00,114.02,114.13,113.86,113.96,17223.0,104.4609,104.5617,104.3143,104.4059,17223.0
2022-12-14 12:10:00,113.96,114.05,113.87,113.94,11982.0,104.4059,104.4884,104.3234,104.3876,11982.0
2022-12-14 12:15:00,113.96,113.98,113.86,113.95,12445.0,104.4059,104.4242,104.3143,104.3967,12445.0
2022-12-14 12:20:00,113.98,114.06,113.86,113.92,13102.0,104.4242,104.4975,104.3143,104.3693,13102.0
2022-12-14 12:25:00,113.98,114.1,113.89,114.02,19188.0,104.4242,104.5342,104.3418,104.4609,19188.0
2022-12-14 12:30:00,114.03,114.09,113.89,113.91,14498.0,104.47,104.525,104.3418,104.3601,14498.0
2022-12-14 12:35:00,113.94,114.18,113.94,114.14,34435.0,104.3876,104.6075,104.3876,104.5708,34435.0
2022-12-14 12:40:00,114.14,114.24,114.1,114.14,35218.0,104.5708,104.6624,104.5342,104.5708,35218.0
2022-12-14 12:45:00,114.15,114.16,113.89,114.02,33097.0,104.58,104.5891,104.3418,104.4609,33097.0
2022-12-14 12:50:00,114.01,114.11,113.91,113.93,32818.0,104.4517,104.5433,104.3601,104.3784,32818.0
2022-12-14 12:55:00,113.92,114.04,113.87,113.87,21318.0,104.3693,104.4792,104.3234,104.3234,21318.0
2022-12-14 13:00:00,113.87,114.1,113.79,114.06,26582.0,104.3234,104.5342,104.2502,104.4975,26582.0
2022-12-14 13:05:00,114.08,114.22,114.01,114.07,39157.0,104.5158,104.6441,104.4517,104.5067,39157.0
2022-12-14 13:10:00,114.08,114.17,114.04,114.17,36714.0,104.5158,104.5983,104.4792,104.5983,36714.0
2022-12-14 13:15:00,114.21,114.24,113.93,114.0,19824.0,104.6349,104.6624,104.3784,104.4425,19824.0
2022-12-14 13:20:00,114.01,114.19,113.96,114.13,18117.0,104.4517,104.6166,104.4059,104.5617,18117.0
2022-12-14 13:25:00,114.16,114.26,114.11,114.15,17814.0,104.5891,104.6808,104.5433,104.58,17814.0
2022-12-14 13:30:00,114.17,114.25,114.13,114.15,15293.0,104.5983,104.6716,104.5617,104.58,15293.0
2022-12-14 13:35:00,114.17,114.31,114.11,114.28,17003.0,104.5983,104.7266,104.5433,104.6991,17003.0
2022-12-14 13:40:00,114.25,114.44,114.16,114.23,36917.0,104.6716,104.8457,104.5891,104.6533,36917.0
2022-12-14 13:45:00,114.24,114.35,114.21,114.33,30548.0,104.6624,104.7632,104.6349,104.7449,30548.0
2022-12-14 13:50:00,114.32,114.36,114.19,114.34,25377.0,104.7357,104.7724,104.6166,104.754,25377.0
2022-12-14 13:55:00,114.36,114.4,114.26,114.29,70669.0,104.7724,104.809,104.6808,104.7082,70669.0
2022-12-14 14:00:00,114.3,114.32,113.09,113.47,85335.0,104.7174,104.7357,103.6088,103.957,85335.0
2022-12-14 14:05:00,113.45,113.65,113.03,113.12,40314.0,103.9387,104.1219,103.5539,103.6363,40314.0
2022-12-14 14:10:00,113.18,113.56,113.18,113.38,24355.0,103.6913,104.0394,103.6913,103.8745,24355.0
2022-12-14 14:15:00,113.33,113.8,113.26,113.75,36930.0,103.8287,104.2593,103.7646,104.2135,36930.0
2022-12-14 14:20:00,113.78,113.78,113.51,113.71,98773.0,104.241,104.241,103.9936,104.1769,98773.0
2022-12-14 14:25:00,113.71,113.96,113.59,113.88,84602.0,104.1769,104.4059,104.0669,104.3326,84602.0
2022-12-14 14:30:00,113.88,114.09,113.12,113.2,117519.0,104.3326,104.525,103.6363,103.7096,117519.0
2022-12-14 14:35:00,113.21,113.54,113.11,113.18,46289.0,103.7188,104.0211,103.6272,103.6913,46289.0
2022-12-14 14:40:00,113.19,113.68,113.06,113.63,35697.0,103.7005,104.1494,103.5814,104.1036,35697.0
2022-12-14 14:45:00,113.37,113.73,113.06,113.39,27024.0,103.8654,104.1952,103.5814,103.8837,27024.0
2022-12-14 14:50:00,113.36,113.5,112.89,113.26,34207.0,103.8562,103.9845,103.4256,103.7646,34207.0
2022-12-14 14:55:00,113.29,113.37,113.09,113.31,16046.0,103.7921,103.8654,103.6088,103.8104,16046.0
2022-12-14 15:00:00,113.32,114.08,113.25,113.93,36789.0,103.8196,104.5158,103.7554,104.3784,36789.0
2022-12-14 15:05:00,113.96,114.14,113.73,114.0,20476.0,104.4059,104.5708,104.1952,104.4425,20476.0
2022-12-14 15:10:00,114.02,114.44,113.96,114.04,82396.0,104.4609,104.8457,104.4059,104.4792,82396.0
2022-12-14 15:15:00,114.06,114.1,113.66,113.83,39667.0,104.4975,104.5342,104.1311,104.2868,39667.0
2022-12-14 15:20:00,113.83,113.87,113.58,113.63,29748.0,104.2868,104.3234,104.0578,104.1036,29748.0
2022-12-14 15:25:00,113.69,113.71,113.0,113.0,59760.0,104.1585,104.1769,103.5264,103.5264,59760.0
2022-12-14 15:30:00,112.99,113.16,112.77,112.9,53323.0,103.5172,103.673,103.3157,103.4348,53323.0
2022-12-14 15:35:00,112.88,112.99,112.65,112.91,34731.0,103.4164,103.5172,103.2057,103.4439,34731.0
2022-12-14 15:40:00,112.91,113.1,112.79,113.09,44788.0,103.4439,103.618,103.334,103.6088,44788.0
2022-12-14 15:45:00,113.08,113.28,112.9,113.11,74734.0,103.5997,103.7829,103.4348,103.6272,74734.0
2022-12-14 15:50:00,113.11,113.32,113.06,113.07,110118.0,103.6272,103.8196,103.5814,103.5905,110118.0
2022-12-14 15:55:00,113.08,113.08,112.77,112.86,317718.0,103.5997,103.5997,103.3157,103.3981,317718.0
2022-12-15 09:30:00,111.64,112.19,111.24,111.86,77909.0,102.2804,102.7843,101.9139,102.482,77909.0
2022-12-15 09:35:00,111.93,112.49,111.84,112.49,32702.0,102.5461,103.0591,102.4636,103.0591,32702.0
2022-12-15 09:40:00,112.52,112.52,112.23,112.23,20848.0,103.0866,103.0866,102.8209,102.8209,20848.0
2022-12-15 09:45:00,112.27,112.72,112.17,112.39,28765.0,102.8576,103.2699,102.766,102.9675,28765.0
2022-12-15 09:50:00,112.38,112.5,112.07,112.42,22870.0,102.9584,103.0683,102.6744,102.995,22870.0
2022-12-15 09:55:00,112.45,112.46,111.63,111.68,26879.0,103.0225,103.0317,102.2712,102.3171,26879.0
2022-12-15 10:00:00,111.61,111.73,111.23,111.29,30751.0,102.2529,102.3629,101.9048,101.9597,30751.0
2022-12-15 10:05:00,111.32,111.42,111.07,111.21,62780.0,101.9872,102.0788,101.7582,101.8865,62780.0
2022-12-15 10:10:00,111.17,111.47,110.88,110.91,37045.0,101.8498,102.1247,101.5841,101.6116,37045.0
2022-12-15 10:15:00,110.87,111.42,110.73,111.38,23484.0,101.575,102.0788,101.4467,102.0422,23484.0
2022-12-15 10:20:00,111.34,111.51,110.93,111.11,36212.0,102.0056,102.1613,101.6299,101.7948,36212.0
2022-12-15 10:25:00,111.11,111.38,111.04,111.3,21822.0,101.7948,102.0422,101.7307,101.9689,21822.0
2022-12-15 10:30:00,111.27,111.34,111.12,111.3,27377.0,101.9414,102.0056,101.804,101.9689,27377.0
2022-12-15 10:35:00,111.3,111.95,111.3,111.9,24839.0,101.9689,102.5644,101.9689,102.5186,24839.0
2022-12-15 10:40:00,111.91,112.47,111.85,112.32,60279.0,102.5278,103.0408,102.4728,102.9034,60279.0
2022-12-15 10:45:00,112.36,112.44,111.95,112.01,53212.0,102.94,103.0133,102.5644,102.6194,53212.0
2022-12-15 10:50:00,112.06,112.2,111.89,112.02,28062.0,102.6652,102.7935,102.5094,102.6285,28062.0
2022-12-15 10:55:00,112.01,112.17,111.83,112.06,29653.0,102.6194,102.766,102.4545,102.6652,29653.0
2022-12-15 11:00:00,112.08,112.37,112.07,112.24,28619.0,102.6835,102.9492,102.6744,102.8301,28619.0
2022-12-15 11:05:00,112.25,112.34,111.72,111.81,38613.0,102.8393,102.9217,102.3537,102.4362,38613.0
2022-12-15 11:10:00,111.9,111.9,111.5,111.5,17001.0,102.5186,102.5186,102.1521,102.1521,17001.0
2022-12-15 11:15:00,111.43,111.7,111.34,111.65,25101.0,102.088,102.3354,102.0056,102.2896,25101.0
2022-12-15 11:20:00,111.63,111.63,111.38,111.5,19407.0,102.2712,102.2712,102.0422,102.1521,19407.0
2022-12-15 11:25:00,111.52,111.52,111.1,111.16,40700.0,102.1705,102.1705,101.7857,101.8406,40700.0
2022-12-15 11:30:00,111.11,111.17,110.92,110.99,16518.0,101.7948,101.8498,101.6208,101.6849,16518.0
2022-12-15 11:35:00,111.0,111.01,110.73,110.8,21666.0,101.6941,101.7032,101.4467,101.5108,21666.0
2022-12-15 11:40:00,110.81,110.81,110.47,110.54,32844.0,101.52,101.52,101.2085,101.2726,32844.0
2022-12-15 11:45:00,110.55,110.69,110.52,110.57,19933.0,101.2818,101.4101,101.2543,101.3001,19933.0
2022-12-15 11:50:00,110.57,110.88,110.56,110.77,23632.0,101.3001,101.5841,101.2909,101.4833,23632.0
2022-12-15 11:55:00,110.75,111.0,110.72,110.9,28270.0,101.465,101.6941,101.4375,101.6024,28270.0
2022-12-15 12:00:00,110.9,111.11,110.85,111.06,20493.0,101.6024,101.7948,101.5566,101.749,20493.0
2022-12-15 12:05:00,111.18,111.45,111.15,111.44,21365.0,101.859,102.1063,101.8315,102.0972,21365.0
2022-12-15 12:10:00,111.45,111.56,111.33,111.56,26436.0,102.1063,102.2071,101.9964,102.2071,26436.0
2022-12-15 12:15:00,111.54,111.78,111.45,111.68,32083.0,102.1888,102.4087,102.1063,102.3171,32083.0
2022-12-15 12:20:00,111.67,111.67,111.47,111.58,22170.0,102.3079,102.3079,102.1247,102.2254,22170.0
2022-12-15 12:25:00,111.62,111.81,111.61,111.71,17151.0,102.2621,102.4362,102.2529,102.3445,17151.0
2022-12-15 12:30:00,111.71,111.82,111.68,111.73,20345.0,102.3445,102.4453,102.3171,102.3629,20345.0
2022-12-15 12:35:00,111.75,111.89,111.65,111.66,23424.0,102.3812,102.5094,102.2896,102.2987,23424.0
2022-12-15 12:40:00,111.7,111.85,111.63,111.64,24705.0,102.3354,102.4728,102.2712,102.2804,24705.0
2022-12-15 12:45:00,111.66,111.74,111.51,111.71,27587.0,102.2987,102.372,102.1613,102.3445,27587.0
2022-12-15 12:50:00,111.72,112.0,111.72,111.86,33131.0,102.3537,102.6102,102.3537,102.482,33131.0
2022-12-15 12:55:00,111.86,112.11,111.76,112.07,36427.0,102.482,102.711,102.3903,102.6744,36427.0
2022-12-15 13:00:00,112.09,112.18,111.84,111.93,26674.0,102.6927,102.7751,102.4636,102.5461,26674.0
2022-12-15 13:05:00,111.9,111.96,111.73,111.79,23486.0,102.5186,102.5736,102.3629,102.4178,23486.0
2022-12-15 13:10:00,111.78,112.01,111.78,111.86,38715.0,102.4087,102.6194,102.4087,102.482,38715.0
2022-12-15 13:15:00,111.87,111.91,111.63,111.65,25704.0,102.4911,102.5278,102.2712,102.2896,25704.0
2022-12-15 13:20:00,111.63,111.81,111.62,111.75,16700.0,102.2712,102.4362,102.2621,102.3812,16700.0
2022-12-15 13:25:00,111.74,111.96,111.74,111.91,19800.0,102.372,102.5736,102.372,102.5278,19800.0
2022-12-15 13:30:00,111.91,112.03,111.87,111.98,28578.0,102.5278,102.6377,102.4911,102.5919,28578.0
2022-12-15 13:35:00,111.98,112.01,111.93,112.01,31185.0,102.5919,102.6194,102.5461,102.6194,31185.0
2022-12-15 13:40:00,111.99,112.16,111.99,112.09,68767.0,102.6011,102.7568,102.6011,102.6927,68767.0
2022-12-15 13:45:00,112.1,112.11,111.82,111.82,29541.0,102.7018,102.711,102.4453,102.4453,29541.0
2022-12-15 13:50:00,111.84,112.01,111.83,111.99,31173.0,102.4636,102.6194,102.4545,102.6011,31173.0
2022-12-15 13:55:00,112.0,112.08,111.98,112.07,45991.0,102.6102,102.6835,102.5919,102.6744,45991.0
2022-12-15 14:00:00,112.06,112.17,111.99,112.01,48399.0,102.6652,102.766,102.6011,102.6194,48399.0
2022-12-15 14:05:00,112.0,112.11,111.88,111.92,38132.0,102.6102,102.711,102.5003,102.5369,38132.0
2022-12-15 14:10:00,111.94,112.27,111.94,112.19,39840.0,102.5553,102.8576,102.5553,102.7843,39840.0
2022-12-15 14:15:00,112.19,112.2,112.06,112.17,32424.0,102.7843,102.7935,102.6652,102.766,32424.0
2022-12-15 14:20:00,112.17,112.24,112.09,112.1,46081.0,102.766,102.8301,102.6927,102.7018,46081.0
2022-12-15 14:25:00,112.13,112.17,112.03,112.1,43357.0,102.7293,102.766,102.6377,102.7018,43357.0
2022-12-15 14:30:00,112.11,112.23,112.08,112.19,44406.0,102.711,102.8209,102.6835,102.7843,44406.0
2022-12-15 14:35:00,112.19,112.41,112.19,112.36,47674.0,102.7843,102.9859,102.7843,102.94,47674.0
2022-12-15 14:40:00,112.42,112.59,112.38,112.59,59774.0,102.995,103.1508,102.9584,103.1508,59774.0
2022-12-15 14:45:00,112.59,112.61,112.3,112.38,43935.0,103.1508,103.1691,102.8851,102.9584,43935.0
2022-12-15 14:50:00,112.39,112.63,112.31,112.63,33529.0,102.9675,103.1874,102.8942,103.1874,33529.0
2022-12-15 14:55:00,112.6,112.91,112.57,112.86,62790.0,103.1599,103.4439,103.1324,103.3981,62790.0
2022-12-15 15:00:00,112.86,112.9,112.64,112.72,56459.0,103.3981,103.4348,103.1966,103.2699,56459.0
2022-12-15 15:05:00,112.74,112.92,112.62,112.92,51288.0,103.2882,103.4531,103.1782,103.4531,51288.0
2022-12-15 15:10:00,112.9,112.9,112.58,112.6,53666.0,103.4348,103.4348,103.1416,103.1599,53666.0
2022-12-15 15:15:00,112.61,112.64,112.37,112.38,85008.0,103.1691,103.1966,102.9492,102.9584,85008.0
2022-12-15 15:20:00,112.38,112.53,112.33,112.39,57610.0,102.9584,103.0958,102.9126,102.9675,57610.0
2022-12-15 15:25:00,112.38,112.51,112.36,112.48,57286.0,102.9584,103.0775,102.94,103.05,57286.0
2022-12-15 15:30:00,112.5,112.9,112.45,112.76,65115.0,103.0683,103.4348,103.0225,103.3065,65115.0
2022-12-15 15:35:00,112.76,112.79,112.53,112.68,63085.0,103.3065,103.334,103.0958,103.2332,63085.0
2022-12-15 15:40:00,112.68,112.8,112.59,112.6,67228.0,103.2332,103.3432,103.1508,103.1599,67228.0
2022-12-15 15:45:00,112.59,112.69,112.36,112.37,96956.0,103.1508,103.2424,102.94,102.9492,96956.0
2022-12-15 15:50:00,112.38,112.46,112.24,112.34,156598.0,102.9584,103.0317,102.8301,102.9217,156598.0
2022-12-15 15:55:00,112.36,112.58,112.24,112.55,353583.0,102.94,103.1416,102.8301,103.1141,353583.0
2022-12-16 09:30:00,110.45,111.22,109.81,110.42,835538.0,101.1902,101.8956,100.6038,101.1627,835538.0
2022-12-16 09:35:00,110.41,110.52,109.3,109.5,100283.0,101.1535,101.2543,100.1366,100.3198,100283.0
2022-12-16 09:40:00,109.49,109.79,109.03,109.2,46316.0,100.3107,100.5855,99.8892,100.045,46316.0
2022-12-16 09:45:00,109.23,109.66,109.18,109.51,48452.0,100.0725,100.4664,100.0266,100.329,48452.0
2022-12-16 09:50:00,109.55,109.71,109.18,109.63,55539.0,100.3656,100.5122,100.0266,100.4389,55539.0
2022-12-16 09:55:00,109.65,110.08,109.52,109.8,53772.0,100.4572,100.8512,100.3381,100.5947,53772.0
2022-12-16 10:00:00,109.79,109.83,109.45,109.81,37299.0,100.5855,100.6222,100.274,100.6038,37299.0
2022-12-16 10:05:00,109.84,110.2,109.64,109.65,23300.0,100.6313,100.9611,100.4481,100.4572,23300.0
2022-12-16 10:10:00,109.68,109.73,109.39,109.65,40141.0,100.4847,100.5305,100.219,100.4572,40141.0
2022-12-16 10:15:00,109.59,109.74,109.37,109.73,22171.0,100.4023,100.5397,100.2007,100.5305,22171.0
2022-12-16 10:20:00,109.79,109.82,109.32,109.42,19171.0,100.5855,100.613,100.1549,100.2465,19171.0
2022-12-16 10:25:00,109.43,109.45,109.25,109.33,31195.0,100.2557,100.274,100.0908,100.1641,31195.0
2022-12-16 10:30:00,109.32,109.64,109.07,109.22,40009.0,100.1549,100.4481,99.9259,100.0633,40009.0
2022-12-16 10:35:00,109.19,109.43,109.01,109.33,51313.0,100.0358,100.2557,99.8709,100.1641,51313.0
2022-12-16 10:40:00,109.34,109.68,109.28,109.68,27740.0,100.1732,100.4847,100.1183,100.4847,27740.0
2022-12-16 10:45:00,109.68,109.76,109.47,109.49,28918.0,100.4847,100.558,100.2923,100.3107,28918.0
2022-12-16 10:50:00,109.47,109.52,109.33,109.4,24679.0,100.2923,100.3381,100.1641,100.2282,24679.0
2022-12-16 10:55:00,109.35,109.41,109.12,109.4,24624.0,100.1824,100.2374,99.9717,100.2282,24624.0
2022-12-16 11:00:00,109.44,109.8,109.42,109.73,26777.0,100.2648,100.5947,100.2465,100.5305,26777.0
2022-12-16 11:05:00,109.78,109.94,109.72,109.83,22004.0,100.5763,100.7229,100.5214,100.6222,22004.0
2022-12-16 11:10:00,109.82,110.02,109.54,110.02,28174.0,100.613,100.7962,100.3565,100.7962,28174.0
2022-12-16 11:15:00,110.01,110.04,109.79,109.89,27492.0,100.7871,100.8145,100.5855,100.6771,27492.0
2022-12-16 11:20:00,109.87,110.13,109.81,109.93,23921.0,100.6588,100.897,100.6038,100.7138,23921.0
2022-12-16 11:25:00,109.91,110.15,109.88,110.03,24645.0,100.6954,100.9153,100.668,100.8054,24645.0
2022-12-16 11:30:00,110.08,110.34,110.07,110.23,20884.0,100.8512,101.0894,100.842,100.9886,20884.0
2022-12-16 11:35:00,110.2,110.39,110.07,110.36,18802.0,100.9611,101.1352,100.842,101.1077,18802.0
2022-12-16 11:40:00,110.34,110.35,110.17,110.2,16618.0,101.0894,101.0986,100.9336,100.9611,16618.0
2022-12-16 11:45:00,110.22,110.44,110.12,110.14,18493.0,100.9795,101.181,100.8878,100.9062,18493.0
2022-12-16 11:50:00,110.1,110.14,109.79,109.83,32288.0,100.8695,100.9062,100.5855,100.6222,32288.0
2022-12-16 11:55:00,109.85,109.99,109.78,109.92,33901.0,100.6405,100.7687,100.5763,100.7046,33901.0
2022-12-16 12:00:00,109.94,110.97,109.93,110.76,61539.0,100.7229,101.6666,100.7138,101.4742,61539.0
2022-12-16 12:05:00,110.79,110.85,110.58,110.63,23773.0,101.5017,101.5566,101.3093,101.3551,23773.0
2022-12-16 12:10:00,110.66,110.66,110.16,110.19,26279.0,101.3826,101.3826,100.9245,100.952,26279.0
2022-12-16 12:15:00,110.17,110.41,110.11,110.28,23852.0,100.9336,101.1535,100.8787,101.0344,23852.0
2022-12-16 12:20:00,110.36,110.42,110.08,110.31,23324.0,101.1077,101.1627,100.8512,101.0619,23324.0
2022-12-16 12:25:00,110.28,110.31,110.11,110.17,20168.0,101.0344,101.0619,100.8787,100.9336,20168.0
2022-12-16 12:30:00,110.2,110.44,110.19,110.43,19378.0,100.9611,101.181,100.952,101.1718,19378.0
2022-12-16 12:35:00,110.43,110.47,110.3,110.3,18419.0,101.1718,101.2085,101.0527,101.0527,18419.0
2022-12-16 12:40:00,110.26,110.35,110.17,110.18,17840.0,101.0161,101.0986,100.9336,100.9428,17840.0
2022-12-16 12:45:00,110.18,110.37,110.1,110.32,31998.0,100.9428,101.1169,100.8695,101.0711,31998.0
2022-12-16 12:50:00,110.32,110.4,110.1,110.1,22840.0,101.0711,101.1444,100.8695,100.8695,22840.0
2022-12-16 12:55:00,110.05,110.08,109.89,109.91,22197.0,100.8237,100.8512,100.6771,100.6954,22197.0
2022-12-16 13:00:00,109.93,110.06,109.87,109.89,14890.0,100.7138,100.8329,100.6588,100.6771,14890.0
2022-12-16 13:05:00,109.88,109.91,109.69,109.88,30890.0,100.668,100.6954,100.4939,100.668,30890.0
2022-12-16 13:10:00,109.86,110.01,109.84,109.9,30430.0,100.6496,100.7871,100.6313,100.6863,30430.0
2022-12-16 13:15:00,109.89,109.92,109.61,109.67,24383.0,100.6771,100.7046,100.4206,100.4756,24383.0
2022-12-16 13:20:00,109.66,109.71,109.56,109.69,18669.0,100.4664,100.5122,100.3748,100.4939,18669.0
2022-12-16 13:25:00,109.72,109.93,109.68,109.9,20949.0,100.5214,100.7138,100.4847,100.6863,20949.0
2022-12-16 13:30:00,109.91,110.14,109.87,110.07,20176.0,100.6954,100.9062,100.6588,100.842,20176.0
2022-12-16 13:35:00,110.03,110.05,109.88,109.92,10279.0,100.8054,100.8237,100.668,100.7046,10279.0
2022-12-16 13:40:00,109.94,110.01,109.73,109.75,18977.0,100.7229,100.7871,100.5305,100.5489,18977.0
2022-12-16 13:45:00,109.73,109.83,109.71,109.78,24733.0,100.5305,100.6222,100.5122,100.5763,24733.0
2022-12-16 13:50:00,109.78,109.8,109.66,109.8,21995.0,100.5763,100.5947,100.4664,100.5947,21995.0
2022-12-16 13:55:00,109.8,109.93,109.74,109.93,114077.0,100.5947,100.7138,100.5397,100.7138,114077.0
2022-12-16 14:00:00,109.99,110.07,109.67,109.73,39724.0,100.7687,100.842,100.4756,100.5305,39724.0
2022-12-16 14:05:00,109.72,109.92,109.68,109.84,21291.0,100.5214,100.7046,100.4847,100.6313,21291.0
2022-12-16 14:10:00,109.83,110.06,109.83,110.05,32063.0,100.6222,100.8329,100.6222,100.8237,32063.0
2022-12-16 14:15:00,110.04,110.17,109.91,110.0,41654.0,100.8145,100.9336,100.6954,100.7779,41654.0
2022-12-16 14:20:00,110.01,110.02,109.77,109.88,21163.0,100.7871,100.7962,100.5672,100.668,21163.0
2022-12-16 14:25:00,109.88,110.08,109.86,109.97,27960.0,100.668,100.8512,100.6496,100.7504,27960.0
2022-12-16 14:30:00,109.98,110.2,109.9,109.92,89761.0,100.7596,100.9611,100.6863,100.7046,89761.0
2022-12-16 14:35:00,109.93,110.07,109.86,109.98,38092.0,100.7138,100.842,100.6496,100.7596,38092.0
2022-12-16 14:40:00,109.96,110.14,109.93,110.05,49866.0,100.7413,100.9062,100.7138,100.8237,49866.0
2022-12-16 14:45:00,110.05,110.15,109.95,110.15,33274.0,100.8237,100.9153,100.7321,100.9153,33274.0
2022-12-16 14:50:00,110.15,110.48,110.15,110.48,47258.0,100.9153,101.2177,100.9153,101.2177,47258.0
2022-12-16 14:55:00,110.49,110.53,110.23,110.36,120711.0,101.2268,101.2635,100.9886,101.1077,120711.0
2022-12-16 15:00:00,110.35,110.4,110.14,110.2,37085.0,101.0986,101.1444,100.9062,100.9611,37085.0
2022-12-16 15:05:00,110.17,110.2,110.05,110.14,21859.0,100.9336,100.9611,100.8237,100.9062,21859.0
2022-12-16 15:10:00,110.12,110.39,110.11,110.26,77650.0,100.8878,101.1352,100.8787,101.0161,77650.0
2022-12-16 15:15:00,110.26,110.48,110.2,110.41,107390.0,101.0161,101.2177,100.9611,101.1535,107390.0
2022-12-16 15:20:00,110.41,110.78,110.39,110.55,106176.0,101.1535,101.4925,101.1352,101.2818,106176.0
2022-12-16 15:25:00,110.52,110.6,110.4,110.6,34972.0,101.2543,101.3276,101.1444,101.3276,34972.0
2022-12-16 15:30:00,110.62,110.78,110.56,110.66,68855.0,101.3459,101.4925,101.2909,101.3826,68855.0
2022-12-16 15:35:00,110.67,110.76,110.55,110.7,73219.0,101.3917,101.4742,101.2818,101.4192,73219.0
2022-12-16 15:40:00,110.69,110.78,110.53,110.54,95650.0,101.4101,101.4925,101.2635,101.2726,95650.0
2022-12-16 15:45:00,110.53,110.81,110.46,110.8,136444.0,101.2635,101.52,101.1993,101.5108,136444.0
2022-12-16 15:50:00,110.8,111.13,110.45,110.79,183878.0,101.5108,101.8132,101.1902,101.5017,183878.0
2022-12-16 15:55:00,110.79,110.87,110.36,110.4,558143.0,101.5017,101.575,101.1077,101.1444,558143.0
2022-12-19 09:30:00,112.16,112.76,111.67,112.1,109882.0,102.7568,103.3065,102.3079,102.7018,109882.0
2022-12-19 09:35:00,112.13,112.38,112.05,112.09,44584.0,102.7293,102.9584,102.656,102.6927,44584.0
2022-12-19 09:40:00,112.15,112.15,111.63,111.8,29515.0,102.7476,102.7476,102.2712,102.427,29515.0
2022-12-19 09:45:00,111.86,111.99,111.6,111.95,47051.0,102.482,102.6011,102.2438,102.5644,47051.0
2022-12-19 09:50:00,111.99,112.13,111.54,111.54,24829.0,102.6011,102.7293,102.1888,102.1888,24829.0
2022-12-19 09:55:00,111.5,111.94,111.4,111.93,44398.0,102.1521,102.5553,102.0605,102.5461,44398.0
2022-12-19 10:00:00,111.94,112.25,111.54,112.21,56741.0,102.5553,102.8393,102.1888,102.8026,56741.0
2022-12-19 10:05:00,112.19,112.3,111.94,112.18,23950.0,102.7843,102.8851,102.5553,102.7751,23950.0
2022-12-19 10:10:00,112.15,112.23,111.95,112.16,23007.0,102.7476,102.8209,102.5644,102.7568,23007.0
2022-12-19 10:15:00,112.17,112.32,112.02,112.26,19643.0,102.766,102.9034,102.6285,102.8484,19643.0
2022-12-19 10:20:00,112.26,112.28,112.03,112.28,18554.0,102.8484,102.8667,102.6377,102.8667,18554.0
2022-12-19 10:25:00,112.3,112.44,111.81,111.89,17315.0,102.8851,103.0133,102.4362,102.5094,17315.0
2022-12-19 10:30:00,111.85,111.91,111.44,111.53,13925.0,102.4728,102.5278,102.0972,102.1796,13925.0
2022-12-19 10:35:00,111.57,111.62,111.05,111.11,26829.0,102.2163,102.2621,101.7399,101.7948,26829.0
2022-12-19 10:40:00,111.13,111.48,111.11,111.28,24165.0,101.8132,102.1338,101.7948,101.9506,24165.0
2022-12-19 10:45:00,111.34,111.51,111.24,111.36,23555.0,102.0056,102.1613,101.9139,102.0239,23555.0
2022-12-19 10:50:00,111.24,111.34,111.14,111.34,65965.0,101.9139,102.0056,101.8223,102.0056,65965.0
2022-12-19 10:55:00,111.33,111.43,111.12,111.42,19311.0,101.9964,102.088,101.804,102.0788,19311.0
2022-12-19 11:00:00,111.46,111.74,111.46,111.74,33841.0,102.1155,102.372,102.1155,102.372,33841.0
2022-12-19 11:05:00,111.73,111.85,111.69,111.72,20933.0,102.3629,102.4728,102.3262,102.3537,20933.0
2022-12-19 11:10:00,111.69,111.92,111.62,111.84,19406.0,102.3262,102.5369,102.2621,102.4636,19406.0
2022-12-19 11:15:00,111.83,111.94,111.77,111.9,20213.0,102.4545,102.5553,102.3995,102.5186,20213.0
2022-12-19 11:20:00,111.93,112.31,111.87,112.26,21323.0,102.5461,102.8942,102.4911,102.8484,21323.0
2022-12-19 11:25:00,112.25,112.34,112.16,112.23,24801.0,102.8393,102.9217,102.7568,102.8209,24801.0
2022-12-19 11:30:00,112.21,112.27,112.01,112.08,33749.0,102.8026,102.8576,102.6194,102.6835,33749.0
2022-12-19 11:35:00,112.06,112.06,111.8,111.85,26607.0,102.6652,102.6652,102.427,102.4728,26607.0
2022-12-19 11:40:00,111.85,112.06,111.74,112.02,15416.0,102.4728,102.6652,102.372,102.6285,15416.0
2022-12-19 11:45:00,112.03,112.16,111.98,112.03,21647.0,102.6377,102.7568,102.5919,102.6377,21647.0
2022-12-19 11:50:00,112.02,112.02,111.91,111.91,12256.0,102.6285,102.6285,102.5278,102.5278,12256.0
2022-12-19 11:55:00,111.89,111.95,111.75,111.8,55371.0,102.5094,102.5644,102.3812,102.427,55371.0
2022-12-19 12:00:00,111.81,111.85,111.63,111.7,17357.0,102.4362,102.4728,102.2712,102.3354,17357.0
2022-12-19 12:05:00,111.71,111.71,111.46,111.63,25784.0,102.3445,102.3445,102.1155,102.2712,25784.0
2022-12-19 12:10:00,111.63,111.77,111.56,111.76,13606.0,102.2712,102.3995,102.2071,102.3903,13606.0
2022-12-19 12:15:00,111.8,111.85,111.5,111.56,14471.0,102.427,102.4728,102.1521,102.2071,14471.0
2022-12-19 12:20:00,111.52,111.59,111.45,111.57,12681.0,102.1705,102.2346,102.1063,102.2163,12681.0
2022-12-19 12:25:00,111.57,111.6,111.48,111.53,14424.0,102.2163,102.2438,102.1338,102.1796,14424.0
2022-12-19 12:30:00,111.55,111.75,111.32,111.33,27851.0,102.198,102.3812,101.9872,101.9964,27851.0
2022-12-19 12:35:00,111.33,111.52,111.32,111.43,11593.0,101.9964,102.1705,101.9872,102.088,11593.0
2022-12-19 12:40:00,111.41,111.43,111.04,111.05,9647.0,102.0697,102.088,101.7307,101.7399,9647.0
2022-12-19 12:45:00,111.03,111.03,110.95,110.97,10692.0,101.7215,101.7215,101.6483,101.6666,10692.0
2022-12-19 12:50:00,110.96,111.03,110.92,111.0,15726.0,101.6574,101.7215,101.6208,101.6941,15726.0
2022-12-19 12:55:00,111.01,111.12,110.97,111.11,30117.0,101.7032,101.804,101.6666,101.7948,30117.0
2022-12-19 13:00:00,111.1,111.16,110.95,111.0,13517.0,101.7857,101.8406,101.6483,101.6941,13517.0
2022-12-19 13:05:00,111.03,111.14,110.94,111.13,9822.0,101.7215,101.8223,101.6391,101.8132,9822.0
2022-12-19 13:10:00,111.17,111.24,111.06,111.09,20266.0,101.8498,101.9139,101.749,101.7765,20266.0
2022-12-19 13:15:00,111.03,111.19,111.01,111.14,20559.0,101.7215,101.8681,101.7032,101.8223,20559.0
2022-12-19 13:20:00,111.16,111.23,111.08,111.18,31011.0,101.8406,101.9048,101.7674,101.859,31011.0
2022-12-19 13:25:00,111.19,111.32,111.11,111.12,27688.0,101.8681,101.9872,101.7948,101.804,27688.0
2022-12-19 13:30:00,111.12,111.15,111.0,111.07,8770.0,101.804,101.8315,101.6941,101.7582,8770.0
2022-12-19 13:35:00,111.09,111.11,110.99,111.08,13476.0,101.7765,101.7948,101.6849,101.7674,13476.0
2022-12-19 13:40:00,111.07,111.08,110.81,110.86,17875.0,101.7582,101.7674,101.52,101.5658,17875.0
2022-12-19 13:45:00,110.84,110.96,110.72,110.93,20757.0,101.5475,101.6574,101.4375,101.6299,20757.0
2022-12-19 13:50:00,110.93,110.97,110.86,110.89,12793.0,101.6299,101.6666,101.5658,101.5933,12793.0
2022-12-19 13:55:00,110.89,110.91,110.76,110.87,16454.0,101.5933,101.6116,101.4742,101.575,16454.0
2022-12-19 14:00:00,110.87,110.92,110.58,110.6,18997.0,101.575,101.6208,101.3093,101.3276,18997.0
2022-12-19 14:05:00,110.59,110.83,110.58,110.67,17046.0,101.3184,101.5383,101.3093,101.3917,17046.0
2022-12-19 14:10:00,110.68,110.69,110.38,110.4,32103.0,101.4009,101.4101,101.126,101.1444,32103.0
2022-12-19 14:15:00,110.4,110.48,110.32,110.36,29102.0,101.1444,101.2177,101.0711,101.1077,29102.0
2022-12-19 14:20:00,110.37,110.43,110.25,110.25,15311.0,101.1169,101.1718,101.0069,101.0069,15311.0
2022-12-19 14:25:00,110.24,110.24,109.91,109.93,19236.0,100.9978,100.9978,100.6954,100.7138,19236.0
2022-12-19 14:30:00,109.92,109.95,109.83,109.91,30956.0,100.7046,100.7321,100.6222,100.6954,30956.0
2022-12-19 14:35:00,109.89,109.9,109.74,109.89,20808.0,100.6771,100.6863,100.5397,100.6771,20808.0
2022-12-19 14:40:00,109.88,109.92,109.78,109.89,17233.0,100.668,100.7046,100.5763,100.6771,17233.0
2022-12-19 14:45:00,109.91,110.0,109.78,109.84,18815.0,100.6954,100.7779,100.5763,100.6313,18815.0
2022-12-19 14:50:00,109.84,109.85,109.68,109.71,20981.0,100.6313,100.6405,100.4847,100.5122,20981.0
2022-12-19 14:55:00,109.74,109.87,109.74,109.79,21452.0,100.5397,100.6588,100.5397,100.5855,21452.0
2022-12-19 15:00:00,109.76,109.81,109.64,109.79,19246.0,100.558,100.6038,100.4481,100.5855,19246.0
2022-12-19 15:05:00,109.8,109.9,109.72,109.76,29115.0,100.5947,100.6863,100.5214,100.558,29115.0
2022-12-19 15:10:00,109.73,109.9,109.73,109.8,42570.0,100.5305,100.6863,100.5305,100.5947,42570.0
2022-12-19 15:15:00,109.8,110.16,109.76,110.15,34192.0,100.5947,100.9245,100.558,100.9153,34192.0
2022-12-19 15:20:00,110.14,110.18,110.02,110.08,32747.0,100.9062,100.9428,100.7962,100.8512,32747.0
2022-12-19 15:25:00,110.07,110.23,110.06,110.13,40888.0,100.842,100.9886,100.8329,100.897,40888.0
2022-12-19 15:30:00,110.12,110.31,110.12,110.3,46060.0,100.8878,101.0619,100.8878,101.0527,46060.0
2022-12-19 15:35:00,110.29,110.37,110.19,110.2,49198.0,101.0436,101.1169,100.952,100.9611,49198.0
2022-12-19 15:40:00,110.2,110.43,110.1,110.41,58116.0,100.9611,101.1718,100.8695,101.1535,58116.0
2022-12-19 15:45:00,110.4,110.57,110.38,110.5,53889.0,101.1444,101.3001,101.126,101.236,53889.0
2022-12-19 15:50:00,110.5,110.65,110.45,110.52,96673.0,101.236,101.3734,101.1902,101.2543,96673.0
2022-12-19 15:55:00,110.52,110.65,110.39,110.44,346621.0,101.2543,101.3734,101.1352,101.181,346621.0
2022-12-20 09:30:00,110.45,111.26,110.0,111.17,98251.0,101.1902,101.9323,100.7779,101.8498,98251.0
2022-12-20 09:35:00,111.25,111.57,110.92,111.57,66297.0,101.9231,102.2163,101.6208,102.2163,66297.0
2022-12-20 09:40:00,111.58,111.81,111.47,111.59,32799.0,102.2254,102.4362,102.1247,102.2346,32799.0
2022-12-20 09:45:00,111.62,111.92,111.56,111.58,32225.0,102.2621,102.5369,102.2071,102.2254,32225.0
2022-12-20 09:50:00,111.56,111.74,111.33,111.62,43988.0,102.2071,102.372,101.9964,102.2621,43988.0
2022-12-20 09:55:00,111.64,112.03,111.54,111.89,33991.0,102.2804,102.6377,102.1888,102.5094,33991.0
2022-12-20 10:00:00,111.86,112.13,111.81,111.93,26247.0,102.482,102.7293,102.4362,102.5461,26247.0
2022-12-20 10:05:00,111.98,112.18,111.89,112.05,46464.0,102.5919,102.7751,102.5094,102.656,46464.0
2022-12-20 10:10:00,112.08,112.54,111.97,112.5,61611.0,102.6835,103.105,102.5827,103.0683,61611.0
2022-12-20 10:15:00,112.48,112.76,112.45,112.57,72519.0,103.05,103.3065,103.0225,103.1324,72519.0
2022-12-20 10:20:00,112.65,113.04,112.54,112.9,89234.0,103.2057,103.563,103.105,103.4348,89234.0
2022-12-20 10:25:00,112.96,112.96,112.62,112.72,37638.0,103.4897,103.4897,103.1782,103.2699,37638.0
2022-12-20 10:30:00,112.79,112.93,112.54,112.56,40125.0,103.334,103.4623,103.105,103.1233,40125.0
2022-12-20 10:35:00,112.62,113.14,112.62,112.94,23011.0,103.1782,103.6546,103.1782,103.4714,23011.0
2022-12-20 10:40:00,112.94,112.99,112.46,112.51,38409.0,103.4714,103.5172,103.0317,103.0775,38409.0
2022-12-20 10:45:00,112.51,112.73,112.43,112.66,20017.0,103.0775,103.279,103.0042,103.2149,20017.0
2022-12-20 10:50:00,112.64,112.73,112.52,112.66,28161.0,103.1966,103.279,103.0866,103.2149,28161.0
2022-12-20 10:55:00,112.65,112.94,112.63,112.91,71604.0,103.2057,103.4714,103.1874,103.4439,71604.0
2022-12-20 11:00:00,112.91,112.97,112.54,112.69,21637.0,103.4439,103.4989,103.105,103.2424,21637.0
2022-12-20 11:05:00,112.64,112.65,112.5,112.6,43680.0,103.1966,103.2057,103.0683,103.1599,43680.0
2022-12-20 11:10:00,112.56,112.9,112.46,112.84,54752.0,103.1233,103.4348,103.0317,103.3798,54752.0
2022-12-20 11:15:00,112.81,112.86,112.45,112.62,21651.0,103.3523,103.3981,103.0225,103.1782,21651.0
2022-12-20 11:20:00,112.66,112.85,112.58,112.81,17631.0,103.2149,103.389,103.1416,103.3523,17631.0
2022-12-20 11:25:00,112.78,112.78,112.33,112.33,20780.0,103.3248,103.3248,102.9126,102.9126,20780.0
2022-12-20 11:30:00,112.31,112.51,112.23,112.49,21479.0,102.8942,103.0775,102.8209,103.0591,21479.0
2022-12-20 11:35:00,112.51,112.66,112.48,112.52,19906.0,103.0775,103.2149,103.05,103.0866,19906.0
2022-12-20 11:40:00,112.53,112.71,112.39,112.71,23584.0,103.0958,103.2607,102.9675,103.2607,23584.0
2022-12-20 11:45:00,112.69,112.8,112.61,112.74,41782.0,103.2424,103.3432,103.1691,103.2882,41782.0
2022-12-20 11:50:00,112.75,112.97,112.7,112.89,30135.0,103.2973,103.4989,103.2515,103.4256,30135.0
2022-12-20 11:55:00,112.86,112.88,112.69,112.8,31701.0,103.3981,103.4164,103.2424,103.3432,31701.0
2022-12-20 12:00:00,112.82,112.97,112.78,112.94,20384.0,103.3615,103.4989,103.3248,103.4714,20384.0
2022-12-20 12:05:00,112.95,112.97,112.82,112.86,28478.0,103.4806,103.4989,103.3615,103.3981,28478.0
2022-12-20 12:10:00,112.87,112.91,112.7,112.75,37928.0,103.4073,103.4439,103.2515,103.2973,37928.0
2022-12-20 12:15:00,112.75,112.91,112.55,112.55,16682.0,103.2973,103.4439,103.1141,103.1141,16682.0
2022-12-20 12:20:00,112.56,112.68,112.49,112.53,20117.0,103.1233,103.2332,103.0591,103.0958,20117.0
2022-12-20 12:25:00,112.54,112.64,112.34,112.38,24709.0,103.105,103.1966,102.9217,102.9584,24709.0
2022-12-20 12:30:00,112.38,112.44,112.31,112.35,17053.0,102.9584,103.0133,102.8942,102.9309,17053.0
2022-12-20 12:35:00,112.35,112.35,112.07,112.21,34846.0,102.9309,102.9309,102.6744,102.8026,34846.0
2022-12-20 12:40:00,112.19,112.48,112.17,112.41,31731.0,102.7843,103.05,102.766,102.9859,31731.0
2022-12-20 12:45:00,112.41,112.58,112.39,112.55,66878.0,102.9859,103.1416,102.9675,103.1141,66878.0
2022-12-20 12:50:00,112.57,112.62,112.46,112.61,43548.0,103.1324,103.1782,103.0317,103.1691,43548.0
2022-12-20 12:55:00,112.58,112.88,112.57,112.82,44034.0,103.1416,103.4164,103.1324,103.3615,44034.0
2022-12-20 13:00:00,112.83,113.0,112.8,112.93,19866.0,103.3706,103.5264,103.3432,103.4623,19866.0
2022-12-20 13:05:00,112.92,113.09,112.86,113.0,17638.0,103.4531,103.6088,103.3981,103.5264,17638.0
2022-12-20 13:10:00,112.99,113.12,112.94,113.11,28500.0,103.5172,103.6363,103.4714,103.6272,28500.0
2022-12-20 13:15:00,113.12,113.25,113.04,113.23,38197.0,103.6363,103.7554,103.563,103.7371,38197.0
2022-12-20 13:20:00,113.22,113.38,113.15,113.31,33351.0,103.7279,103.8745,103.6638,103.8104,33351.0
2022-12-20 13:25:00,113.33,113.47,113.25,113.45,35656.0,103.8287,103.957,103.7554,103.9387,35656.0
2022-12-20 13:30:00,113.45,113.65,113.4,113.57,24707.0,103.9387,104.1219,103.8929,104.0486,24707.0
2022-12-20 13:35:00,113.59,113.67,113.51,113.62,38364.0,104.0669,104.1402,103.9936,104.0944,38364.0
2022-12-20 13:40:00,113.64,113.81,113.63,113.63,26976.0,104.1127,104.2685,104.1036,104.1036,26976.0
2022-12-20 13:45:00,113.61,113.64,113.39,113.41,21330.0,104.0852,104.1127,103.8837,103.902,21330.0
2022-12-20 13:50:00,113.43,113.71,113.4,113.51,24773.0,103.9203,104.1769,103.8929,103.9936,24773.0
2022-12-20 13:55:00,113.51,113.51,113.39,113.41,18286.0,103.9936,103.9936,103.8837,103.902,18286.0
2022-12-20 14:00:00,113.39,113.44,113.26,113.29,47079.0,103.8837,103.9295,103.7646,103.7921,47079.0
2022-12-20 14:05:00,113.28,113.43,113.23,113.25,25342.0,103.7829,103.9203,103.7371,103.7554,25342.0
2022-12-20 14:10:00,113.25,113.48,113.24,113.42,24178.0,103.7554,103.9661,103.7463,103.9112,24178.0
2022-12-20 14:15:00,113.41,113.45,113.2,113.36,31545.0,103.902,103.9387,103.7096,103.8562,31545.0
2022-12-20 14:20:00,113.34,113.36,113.15,113.16,27681.0,103.8379,103.8562,103.6638,103.673,27681.0
2022-12-20 14:25:00,113.16,113.26,113.09,113.2,28671.0,103.673,103.7646,103.6088,103.7096,28671.0
2022-12-20 14:30:00,113.2,113.24,113.09,113.21,37397.0,103.7096,103.7463,103.6088,103.7188,37397.0
2022-12-20 14:35:00,113.21,113.45,113.19,113.36,65378.0,103.7188,103.9387,103.7005,103.8562,65378.0
2022-12-20 14:40:00,113.36,113.48,113.32,113.38,32543.0,103.8562,103.9661,103.8196,103.8745,32543.0
2022-12-20 14:45:00,113.39,113.61,113.38,113.54,52859.0,103.8837,104.0852,103.8745,104.0211,52859.0
2022-12-20 14:50:00,113.56,113.61,113.42,113.48,40583.0,104.0394,104.0852,103.9112,103.9661,40583.0
2022-12-20 14:55:00,113.48,113.51,113.23,113.26,47753.0,103.9661,103.9936,103.7371,103.7646,47753.0
2022-12-20 15:00:00,113.23,113.26,113.02,113.1,29958.0,103.7371,103.7646,103.5447,103.618,29958.0
2022-12-20 15:05:00,113.1,113.12,112.97,113.1,51655.0,103.618,103.6363,103.4989,103.618,51655.0
2022-12-20 15:10:00,113.12,113.17,112.95,113.04,30683.0,103.6363,103.6821,103.4806,103.563,30683.0
2022-12-20 15:15:00,113.03,113.08,112.93,112.95,40433.0,103.5539,103.5997,103.4623,103.4806,40433.0
2022-12-20 15:20:00,112.98,113.11,112.91,112.97,46361.0,103.5081,103.6272,103.4439,103.4989,46361.0
2022-12-20 15:25:00,112.96,113.08,112.95,113.07,37697.0,103.4897,103.5997,103.4806,103.5905,37697.0
2022-12-20 15:30:00,113.06,113.11,112.93,113.06,65411.0,103.5814,103.6272,103.4623,103.5814,65411.0
2022-12-20 15:35:00,113.05,113.25,112.97,113.22,50445.0,103.5722,103.7554,103.4989,103.7279,50445.0
2022-12-20 15:40:00,113.23,113.42,113.15,113.4,47048.0,103.7371,103.9112,103.6638,103.8929,47048.0
2022-12-20 15:45:00,113.41,113.44,113.27,113.39,70566.0,103.902,103.9295,103.7738,103.8837,70566.0
2022-12-20 15:50:00,113.37,113.38,112.9,112.92,80094.0,103.8654,103.8745,103.4348,103.4531,80094.0
2022-12-20 15:55:00,112.89,112.92,112.58,112.66,287121.0,103.4256,103.4531,103.1416,103.2149,287121.0
2022-12-21 09:30:00,114.94,115.65,114.2,115.01,261110.0,105.3037,105.9542,104.6258,105.3679,261110.0
2022-12-21 09:35:00,114.97,115.0,114.6,114.75,111371.0,105.3312,105.3587,104.9922,105.1297,111371.0
2022-12-21 09:40:00,114.75,114.77,114.26,114.72,75119.0,105.1297,105.148,104.6808,105.1022,75119.0
2022-12-21 09:45:00,114.7,114.73,114.08,114.23,83083.0,105.0839,105.1113,104.5158,104.6533,83083.0
2022-12-21 09:50:00,114.27,114.4,114.04,114.1,64062.0,104.6899,104.809,104.4792,104.5342,64062.0
2022-12-21 09:55:00,114.06,114.11,113.8,113.93,43654.0,104.4975,104.5433,104.2593,104.3784,43654.0
2022-12-21 10:00:00,113.9,114.0,113.55,113.69,55697.0,104.3509,104.4425,104.0303,104.1585,55697.0
2022-12-21 10:05:00,113.72,114.34,113.72,114.33,30717.0,104.186,104.754,104.186,104.7449,30717.0
2022-12-21 10:10:00,114.34,114.6,114.31,114.55,45329.0,104.754,104.9922,104.7266,104.9464,45329.0
2022-12-21 10:15:00,114.53,114.57,114.31,114.44,25699.0,104.9281,104.9648,104.7266,104.8457,25699.0
2022-12-21 10:20:00,114.47,114.96,114.35,114.91,31415.0,104.8731,105.3221,104.7632,105.2763,31415.0
2022-12-21 10:25:00,114.93,115.1,114.79,115.06,47731.0,105.2946,105.4503,105.1663,105.4137,47731.0
2022-12-21 10:30:00,115.11,115.6,115.11,115.38,56672.0,105.4595,105.9084,105.4595,105.7069,56672.0
2022-12-21 10:35:00,115.36,115.87,115.36,115.87,50061.0,105.6885,106.1558,105.6885,106.1558,50061.0
2022-12-21 10:40:00,115.88,116.13,115.81,115.84,45263.0,106.1649,106.394,106.1008,106.1283,45263.0
2022-12-21 10:45:00,115.87,116.03,115.79,115.96,32736.0,106.1558,106.3024,106.0825,106.2382,32736.0
2022-12-21 10:50:00,115.91,116.09,115.8,116.03,31966.0,106.1924,106.3573,106.0916,106.3024,31966.0
2022-12-21 10:55:00,116.02,116.05,115.86,115.95,50405.0,106.2932,106.3207,106.1466,106.2291,50405.0
2022-12-21 11:00:00,115.93,116.23,115.93,116.15,33048.0,106.2107,106.4856,106.2107,106.4123,33048.0
2022-12-21 11:05:00,116.16,116.19,115.81,116.03,52460.0,106.4215,106.4489,106.1008,106.3024,52460.0
2022-12-21 11:10:00,116.04,116.22,115.94,116.0,28919.0,106.3115,106.4764,106.2199,106.2749,28919.0
2022-12-21 11:15:00,116.0,116.07,115.75,115.81,26462.0,106.2749,106.339,106.0458,106.1008,26462.0
2022-12-21 11:20:00,115.77,115.85,115.58,115.84,31498.0,106.0642,106.1375,105.8901,106.1283,31498.0
2022-12-21 11:25:00,115.84,115.84,115.64,115.65,26255.0,106.1283,106.1283,105.9451,105.9542,26255.0
2022-12-21 11:30:00,115.59,115.66,115.43,115.56,23479.0,105.8992,105.9634,105.7527,105.8718,23479.0
2022-12-21 11:35:00,115.54,115.54,115.3,115.36,21919.0,105.8534,105.8534,105.6336,105.6885,21919.0
2022-12-21 11:40:00,115.36,115.54,115.23,115.54,26994.0,105.6885,105.8534,105.5694,105.8534,26994.0
2022-12-21 11:45:00,115.53,115.75,115.53,115.74,16737.0,105.8443,106.0458,105.8443,106.0367,16737.0
2022-12-21 11:50:00,115.74,115.78,115.58,115.61,27585.0,106.0367,106.0733,105.8901,105.9176,27585.0
2022-12-21 11:55:00,115.61,115.72,115.53,115.72,17603.0,105.9176,106.0183,105.8443,106.0183,17603.0
2022-12-21 12:00:00,115.75,115.77,115.5,115.7,14724.0,106.0458,106.0642,105.8168,106.0,14724.0
2022-12-21 12:05:00,115.7,115.87,115.7,115.75,19798.0,106.0,106.1558,106.0,106.0458,19798.0
2022-12-21 12:10:00,115.77,115.95,115.77,115.95,14195.0,106.0642,106.2291,106.0642,106.2291,14195.0
2022-12-21 12:15:00,115.95,115.97,115.85,115.86,17980.0,106.2291,106.2474,106.1375,106.1466,17980.0
2022-12-21 12:20:00,115.84,115.88,115.81,115.82,14528.0,106.1283,106.1649,106.1008,106.11,14528.0
2022-12-21 12:25:00,115.81,115.94,115.72,115.86,39023.0,106.1008,106.2199,106.0183,106.1466,39023.0
2022-12-21 12:30:00,115.9,116.1,115.89,116.07,28520.0,106.1833,106.3665,106.1741,106.339,28520.0
2022-12-21 12:35:00,116.09,116.28,116.09,116.21,29077.0,106.3573,106.5314,106.3573,106.4673,29077.0
2022-12-21 12:40:00,116.21,116.33,116.14,116.2,42587.0,106.4673,106.5772,106.4031,106.4581,42587.0
2022-12-21 12:45:00,116.22,116.25,115.94,116.11,28445.0,106.4764,106.5039,106.2199,106.3757,28445.0
2022-12-21 12:50:00,116.09,116.19,116.05,116.14,20202.0,106.3573,106.4489,106.3207,106.4031,20202.0
2022-12-21 12:55:00,116.15,116.27,116.11,116.25,24905.0,106.4123,106.5222,106.3757,106.5039,24905.0
2022-12-21 13:00:00,116.25,116.37,116.16,116.19,28346.0,106.5039,106.6139,106.4215,106.4489,28346.0
2022-12-21 13:05:00,116.19,116.33,116.08,116.29,23421.0,106.4489,106.5772,106.3482,106.5406,23421.0
2022-12-21 13:10:00,116.32,116.44,116.31,116.39,30496.0,106.568,106.678,106.5589,106.6322,30496.0
2022-12-21 13:15:00,116.41,116.5,116.36,116.4,68794.0,106.6505,106.733,106.6047,106.6413,68794.0
2022-12-21 13:20:00,116.4,116.42,116.16,116.25,23640.0,106.6413,106.6597,106.4215,106.5039,23640.0
2022-12-21 13:25:00,116.26,116.29,116.02,116.04,23805.0,106.5131,106.5406,106.2932,106.3115,23805.0
2022-12-21 13:30:00,116.06,116.06,115.93,115.95,23041.0,106.3298,106.3298,106.2107,106.2291,23041.0
2022-12-21 13:35:00,115.93,116.13,115.93,115.97,19986.0,106.2107,106.394,106.2107,106.2474,19986.0
2022-12-21 13:40:00,115.96,116.0,115.87,115.87,15412.0,106.2382,106.2749,106.1558,106.1558,15412.0
2022-12-21 13:45:00,115.89,116.16,115.87,116.12,17372.0,106.1741,106.4215,106.1558,106.3848,17372.0
2022-12-21 13:50:00,116.13,116.36,116.12,116.35,19796.0,106.394,106.6047,106.3848,106.5955,19796.0
2022-12-21 13:55:00,116.33,116.46,116.31,116.41,27430.0,106.5772,106.6963,106.5589,106.6505,27430.0
2022-12-21 14:00:00,116.42,116.58,116.35,116.55,28837.0,106.6597,106.8062,106.5955,106.7788,28837.0
2022-12-21 14:05:00,116.58,116.67,116.38,116.41,57292.0,106.8062,106.8887,106.623,106.6505,57292.0
2022-12-21 14:10:00,116.41,116.45,116.24,116.41,50967.0,106.6505,106.6871,106.4948,106.6505,50967.0
2022-12-21 14:15:00,116.41,116.45,116.3,116.38,23083.0,106.6505,106.6871,106.5497,106.623,23083.0
2022-12-21 14:20:00,116.42,116.42,116.14,116.14,26431.0,106.6597,106.6597,106.4031,106.4031,26431.0
2022-12-21 14:25:00,116.17,116.26,116.03,116.06,25212.0,106.4306,106.5131,106.3024,106.3298,25212.0
2022-12-21 14:30:00,116.07,116.28,115.95,116.28,40070.0,106.339,106.5314,106.2291,106.5314,40070.0
2022-12-21 14:35:00,116.27,116.3,116.15,116.28,36291.0,106.5222,106.5497,106.4123,106.5314,36291.0
2022-12-21 14:40:00,116.28,116.41,116.18,116.34,22512.0,106.5314,106.6505,106.4398,106.5864,22512.0
2022-12-21 14:45:00,116.36,116.41,116.34,116.39,26780.0,106.6047,106.6505,106.5864,106.6322,26780.0
2022-12-21 14:50:00,116.39,116.41,116.15,116.2,23810.0,106.6322,106.6505,106.4123,106.4581,23810.0
2022-12-21 14:55:00,116.19,116.28,116.12,116.22,28070.0,106.4489,106.5314,106.3848,106.4764,28070.0
2022-12-21 15:00:00,116.2,116.36,116.2,116.33,19420.0,106.4581,106.6047,106.4581,106.5772,19420.0
2022-12-21 15:05:00,116.34,116.34,116.07,116.13,22527.0,106.5864,106.5864,106.339,106.394,22527.0
2022-12-21 15:10:00,116.12,116.18,116.07,116.12,27933.0,106.3848,106.4398,106.339,106.3848,27933.0
2022-12-21 15:15:00,116.13,116.17,115.93,115.99,35321.0,106.394,106.4306,106.2107,106.2657,35321.0
2022-12-21 15:20:00,116.0,116.11,115.97,116.09,45680.0,106.2749,106.3757,106.2474,106.3573,45680.0
2022-12-21 15:25:00,116.07,116.07,115.83,115.84,23727.0,106.339,106.339,106.1191,106.1283,23727.0
2022-12-21 15:30:00,115.82,115.87,115.69,115.8,41934.0,106.11,106.1558,105.9909,106.0916,41934.0
2022-12-21 15:35:00,115.81,116.1,115.81,116.04,39882.0,106.1008,106.3665,106.1008,106.3115,39882.0
2022-12-21 15:40:00,116.02,116.09,115.92,115.96,52079.0,106.2932,106.3573,106.2016,106.2382,52079.0
2022-12-21 15:45:00,115.96,116.19,115.96,116.14,72931.0,106.2382,106.4489,106.2382,106.4031,72931.0
2022-12-21 15:50:00,116.13,116.16,115.84,116.03,108253.0,106.394,106.4215,106.1283,106.3024,108253.0
2022-12-21 15:55:00,116.02,116.3,116.02,116.3,254017.0,106.2932,106.5497,106.2932,106.5497,254017.0
2022-12-22 09:30:00,116.05,116.78,115.76,115.85,95600.0,106.3207,106.9895,106.055,106.1375,95600.0
2022-12-22 09:35:00,115.91,115.92,115.25,115.29,58074.0,106.1924,106.2016,105.5878,105.6244,58074.0
2022-12-22 09:40:00,115.31,115.5,115.03,115.28,34995.0,105.6427,105.8168,105.3862,105.6152,34995.0
2022-12-22 09:45:00,115.28,115.46,115.07,115.1,49128.0,105.6152,105.7801,105.4228,105.4503,49128.0
2022-12-22 09:50:00,115.1,115.1,114.77,114.89,40311.0,105.4503,105.4503,105.148,105.2579,40311.0
2022-12-22 09:55:00,114.83,115.01,114.72,114.73,27871.0,105.203,105.3679,105.1022,105.1113,27871.0
2022-12-22 10:00:00,114.7,114.78,114.37,114.66,35799.0,105.0839,105.1572,104.7815,105.0472,35799.0
2022-12-22 10:05:00,114.7,114.7,114.38,114.44,33777.0,105.0839,105.0839,104.7907,104.8457,33777.0
2022-12-22 10:10:00,114.47,114.63,114.36,114.63,29160.0,104.8731,105.0197,104.7724,105.0197,29160.0
2022-12-22 10:15:00,114.61,114.77,114.45,114.6,22637.0,105.0014,105.148,104.8548,104.9922,22637.0
2022-12-22 10:20:00,114.62,114.62,114.28,114.28,25850.0,105.0106,105.0106,104.6991,104.6991,25850.0
2022-12-22 10:25:00,114.28,114.46,114.25,114.34,24601.0,104.6991,104.864,104.6716,104.754,24601.0
2022-12-22 10:30:00,114.35,114.35,113.99,114.12,56496.0,104.7632,104.7632,104.4334,104.5525,56496.0
2022-12-22 10:35:00,114.1,114.17,113.92,114.0,27923.0,104.5342,104.5983,104.3693,104.4425,27923.0
2022-12-22 10:40:00,113.97,114.15,113.74,113.76,41295.0,104.4151,104.58,104.2043,104.2227,41295.0
2022-12-22 10:45:00,113.76,113.87,113.51,113.61,37779.0,104.2227,104.3234,103.9936,104.0852,37779.0
2022-12-22 10:50:00,113.58,113.77,113.49,113.49,21327.0,104.0578,104.2318,103.9753,103.9753,21327.0
2022-12-22 10:55:00,113.52,113.52,113.21,113.22,27940.0,104.0028,104.0028,103.7188,103.7279,27940.0
2022-12-22 11:00:00,113.2,113.44,113.11,113.31,29187.0,103.7096,103.9295,103.6272,103.8104,29187.0
2022-12-22 11:05:00,113.32,113.46,113.21,113.34,14871.0,103.8196,103.9478,103.7188,103.8379,14871.0
2022-12-22 11:10:00,113.33,113.53,113.23,113.52,27732.0,103.8287,104.012,103.7371,104.0028,27732.0
2022-12-22 11:15:00,113.54,113.77,113.52,113.7,18593.0,104.0211,104.2318,104.0028,104.1677,18593.0
2022-12-22 11:20:00,113.75,113.99,113.6,113.76,30774.0,104.2135,104.4334,104.0761,104.2227,30774.0
2022-12-22 11:25:00,113.76,113.91,113.72,113.74,23853.0,104.2227,104.3601,104.186,104.2043,23853.0
2022-12-22 11:30:00,113.75,113.9,113.6,113.68,23997.0,104.2135,104.3509,104.0761,104.1494,23997.0
2022-12-22 11:35:00,113.71,113.75,113.44,113.45,29492.0,104.1769,104.2135,103.9295,103.9387,29492.0
2022-12-22 11:40:00,113.47,113.67,113.32,113.59,48563.0,103.957,104.1402,103.8196,104.0669,48563.0
2022-12-22 11:45:00,113.66,113.71,113.4,113.44,13419.0,104.1311,104.1769,103.8929,103.9295,13419.0
2022-12-22 11:50:00,113.47,113.49,113.08,113.12,18264.0,103.957,103.9753,103.5997,103.6363,18264.0
2022-12-22 11:55:00,113.13,113.28,113.05,113.23,18098.0,103.6455,103.7829,103.5722,103.7371,18098.0
2022-12-22 12:00:00,113.22,113.22,112.93,112.97,21489.0,103.7279,103.7279,103.4623,103.4989,21489.0
2022-12-22 12:05:00,112.97,113.0,112.75,112.78,21099.0,103.4989,103.5264,103.2973,103.3248,21099.0
2022-12-22 12:10:00,112.79,112.85,112.4,112.54,28420.0,103.334,103.389,102.9767,103.105,28420.0
2022-12-22 12:15:00,112.52,112.61,112.34,112.43,16784.0,103.0866,103.1691,102.9217,103.0042,16784.0
2022-12-22 12:20:00,112.43,112.52,112.19,112.31,19874.0,103.0042,103.0866,102.7843,102.8942,19874.0
2022-12-22 12:25:00,112.32,112.46,112.24,112.3,17201.0,102.9034,103.0317,102.8301,102.8851,17201.0
2022-12-22 12:30:00,112.27,112.5,112.21,112.24,19833.0,102.8576,103.0683,102.8026,102.8301,19833.0
2022-12-22 12:35:00,112.24,112.24,111.98,112.1,27195.0,102.8301,102.8301,102.5919,102.7018,27195.0
2022-12-22 12:40:00,112.13,112.22,111.97,111.97,19420.0,102.7293,102.8118,102.5827,102.5827,19420.0
2022-12-22 12:45:00,111.98,112.02,111.73,111.84,52226.0,102.5919,102.6285,102.3629,102.4636,52226.0
2022-12-22 12:50:00,111.86,111.89,111.63,111.68,23164.0,102.482,102.5094,102.2712,102.3171,23164.0
2022-12-22 12:55:00,111.66,111.68,111.36,111.44,21770.0,102.2987,102.3171,102.0239,102.0972,21770.0
2022-12-22 13:00:00,111.43,111.45,111.18,111.26,17959.0,102.088,102.1063,101.859,101.9323,17959.0
2022-12-22 13:05:00,111.25,111.36,111.04,111.17,33040.0,101.9231,102.0239,101.7307,101.8498,33040.0
2022-12-22 13:10:00,111.18,111.33,111.06,111.33,23931.0,101.859,101.9964,101.749,101.9964,23931.0
2022-12-22 13:15:00,111.34,111.46,111.3,111.4,17686.0,102.0056,102.1155,101.9689,102.0605,17686.0
2022-12-22 13:20:00,111.38,111.46,111.23,111.23,19375.0,102.0422,102.1155,101.9048,101.9048,19375.0
2022-12-22 13:25:00,111.22,111.28,110.98,111.01,27936.0,101.8956,101.9506,101.6757,101.7032,27936.0
2022-12-22 13:30:00,110.94,111.02,110.81,110.92,20591.0,101.6391,101.7124,101.52,101.6208,20591.0
2022-12-22 13:35:00,110.88,110.93,110.8,110.87,27459.0,101.5841,101.6299,101.5108,101.575,27459.0
2022-12-22 13:40:00,110.89,110.89,110.44,110.54,48183.0,101.5933,101.5933,101.181,101.2726,48183.0
2022-12-22 13:45:00,110.54,110.74,110.39,110.5,23152.0,101.2726,101.4559,101.1352,101.236,23152.0
2022-12-22 13:50:00,110.49,110.54,110.38,110.4,23858.0,101.2268,101.2726,101.126,101.1444,23858.0
2022-12-22 13:55:00,110.39,110.41,110.24,110.29,25834.0,101.1352,101.1535,100.9978,101.0436,25834.0
2022-12-22 14:00:00,110.29,110.45,110.18,110.3,38241.0,101.0436,101.1902,100.9428,101.0527,38241.0
2022-12-22 14:05:00,110.31,110.31,109.91,109.96,102721.0,101.0619,101.0619,100.6954,100.7413,102721.0
2022-12-22 14:10:00,109.95,110.17,109.84,110.16,60608.0,100.7321,100.9336,100.6313,100.9245,60608.0
2022-12-22 14:15:00,110.16,110.22,109.99,110.13,110936.0,100.9245,100.9795,100.7687,100.897,110936.0
2022-12-22 14:20:00,110.13,110.55,110.03,110.55,43783.0,100.897,101.2818,100.8054,101.2818,43783.0
2022-12-22 14:25:00,110.56,111.09,110.54,111.07,62985.0,101.2909,101.7765,101.2726,101.7582,62985.0
2022-12-22 14:30:00,111.07,111.59,111.06,111.53,33944.0,101.7582,102.2346,101.749,102.1796,33944.0
2022-12-22 14:35:00,111.57,111.62,111.32,111.6,21829.0,102.2163,102.2621,101.9872,102.2438,21829.0
2022-12-22 14:40:00,111.65,111.89,111.49,111.83,24622.0,102.2896,102.5094,102.143,102.4545,24622.0
2022-12-22 14:45:00,111.84,112.24,111.84,112.22,28655.0,102.4636,102.8301,102.4636,102.8118,28655.0
2022-12-22 14:50:00,112.22,112.24,112.11,112.23,23956.0,102.8118,102.8301,102.711,102.8209,23956.0
2022-12-22 14:55:00,112.17,112.53,112.15,112.45,24083.0,102.766,103.0958,102.7476,103.0225,24083.0
2022-12-22 15:00:00,112.47,112.57,112.27,112.48,24889.0,103.0408,103.1324,102.8576,103.05,24889.0
2022-12-22 15:05:00,112.5,112.81,112.34,112.75,29971.0,103.0683,103.3523,102.9217,103.2973,29971.0
2022-12-22 15:10:00,112.73,112.76,112.46,112.53,29652.0,103.279,103.3065,103.0317,103.0958,29652.0
2022-12-22 15:15:00,112.57,112.81,112.57,112.78,22547.0,103.1324,103.3523,103.1324,103.3248,22547.0
2022-12-22 15:20:00,112.8,113.27,112.8,113.16,39559.0,103.3432,103.7738,103.3432,103.673,39559.0
2022-12-22 15:25:00,113.18,113.39,113.04,113.35,45887.0,103.6913,103.8837,103.563,103.847,45887.0
2022-12-22 15:30:00,113.37,113.4,112.89,112.92,47855.0,103.8654,103.8929,103.4256,103.4531,47855.0
2022-12-22 15:35:00,112.93,112.98,112.68,112.76,42116.0,103.4623,103.5081,103.2332,103.3065,42116.0
2022-12-22 15:40:00,112.76,112.8,112.52,112.65,40073.0,103.3065,103.3432,103.0866,103.2057,40073.0
2022-12-22 15:45:00,112.65,112.97,112.57,112.97,71358.0,103.2057,103.4989,103.1324,103.4989,71358.0
2022-12-22 15:50:00,113.02,113.08,112.77,112.94,64029.0,103.5447,103.5997,103.3157,103.4714,64029.0
2022-12-22 15:55:00,112.92,112.93,112.73,112.91,194982.0,103.4531,103.4623,103.279,103.4439,194982.0
2022-12-23 09:30:00,113.65,114.8,113.65,114.55,98759.0,104.7446,105.8045,104.7446,105.5741,98759.0
2022-12-23 09:35:00,114.59,114.62,114.03,114.05,96819.0,105.6109,105.6386,105.0948,105.1132,96819.0
2022-12-23 09:40:00,114.07,114.73,113.97,114.71,48467.0,105.1317,105.74,105.0395,105.7215,48467.0
2022-12-23 09:45:00,114.71,114.73,114.18,114.57,45517.0,105.7215,105.74,105.233,105.5925,45517.0
2022-12-23 09:50:00,114.56,114.87,114.49,114.86,45863.0,105.5833,105.869,105.5188,105.8598,45863.0
2022-12-23 09:55:00,114.87,114.87,114.33,114.64,41695.0,105.869,105.869,105.3713,105.657,41695.0
2022-12-23 10:00:00,114.75,115.4,114.6,115.3,61349.0,105.7584,106.3575,105.6201,106.2653,61349.0
2022-12-23 10:05:00,115.3,115.63,115.23,115.46,37909.0,106.2653,106.5694,106.2008,106.4127,37909.0
2022-12-23 10:10:00,115.45,115.71,115.42,115.5,35028.0,106.4035,106.6432,106.3759,106.4496,35028.0
2022-12-23 10:15:00,115.45,116.08,115.33,116.04,43237.0,106.4035,106.9842,106.2929,106.9473,43237.0
2022-12-23 10:20:00,116.01,116.21,115.89,116.12,51814.0,106.9197,107.104,106.8091,107.021,51814.0
2022-12-23 10:25:00,116.14,116.32,116.0,116.3,54001.0,107.0395,107.2054,106.9104,107.1869,54001.0
2022-12-23 10:30:00,116.27,116.79,116.13,116.79,88440.0,107.1593,107.6385,107.0302,107.6385,88440.0
2022-12-23 10:35:00,116.74,116.79,116.3,116.42,62115.0,107.5925,107.6385,107.1869,107.2975,62115.0
2022-12-23 10:40:00,116.46,116.54,116.12,116.16,64050.0,107.3344,107.4081,107.021,107.0579,64050.0
2022-12-23 10:45:00,116.2,116.26,115.97,116.09,52774.0,107.0948,107.1501,106.8828,106.9934,52774.0
2022-12-23 10:50:00,116.1,116.17,115.86,116.17,36176.0,107.0026,107.0671,106.7814,107.0671,36176.0
2022-12-23 10:55:00,116.16,116.32,116.04,116.28,69617.0,107.0579,107.2054,106.9473,107.1685,69617.0
2022-12-23 11:00:00,116.26,116.39,116.11,116.35,60073.0,107.1501,107.2699,107.0118,107.233,60073.0
2022-12-23 11:05:00,116.34,116.38,116.14,116.2,56321.0,107.2238,107.2607,107.0395,107.0948,56321.0
2022-12-23 11:10:00,116.22,116.59,116.12,116.54,57009.0,107.1132,107.4542,107.021,107.4081,57009.0
2022-12-23 11:15:00,116.53,116.63,116.42,116.54,55127.0,107.3989,107.4911,107.2975,107.4081,55127.0
2022-12-23 11:20:00,116.54,116.67,116.46,116.67,32426.0,107.4081,107.5279,107.3344,107.5279,32426.0
2022-12-23 11:25:00,116.69,116.78,116.33,116.37,45518.0,107.5464,107.6293,107.2146,107.2514,45518.0
2022-12-23 11:30:00,116.36,116.43,116.15,116.28,24149.0,107.2422,107.3067,107.0487,107.1685,24149.0
2022-12-23 11:35:00,116.28,116.63,116.28,116.54,30584.0,107.1685,107.4911,107.1685,107.4081,30584.0
2022-12-23 11:40:00,116.55,116.63,116.36,116.41,25225.0,107.4173,107.4911,107.2422,107.2883,25225.0
2022-12-23 11:45:00,116.43,116.51,116.37,116.47,12981.0,107.3067,107.3805,107.2514,107.3436,12981.0
2022-12-23 11:50:00,116.46,116.69,116.46,116.54,19600.0,107.3344,107.5464,107.3344,107.4081,19600.0
2022-12-23 11:55:00,116.49,116.72,116.39,116.62,22048.0,107.362,107.574,107.2699,107.4819,22048.0
2022-12-23 12:00:00,116.62,116.75,116.57,116.61,31502.0,107.4819,107.6017,107.4358,107.4726,31502.0
2022-12-23 12:05:00,116.65,116.67,116.46,116.51,20758.0,107.5095,107.5279,107.3344,107.3805,20758.0
2022-12-23 12:10:00,116.51,116.64,116.49,116.59,23898.0,107.3805,107.5003,107.362,107.4542,23898.0
2022-12-23 12:15:00,116.6,116.88,116.58,116.82,32087.0,107.4634,107.7215,107.445,107.6662,32087.0
2022-12-23 12:20:00,116.82,116.98,116.78,116.91,33376.0,107.6662,107.8136,107.6293,107.7491,33376.0
2022-12-23 12:25:00,116.93,116.94,116.83,116.88,41568.0,107.7676,107.7768,107.6754,107.7215,41568.0
2022-12-23 12:30:00,116.88,116.94,116.75,116.85,43777.0,107.7215,107.7768,107.6017,107.6938,43777.0
2022-12-23 12:35:00,116.84,116.99,116.83,116.9,38003.0,107.6846,107.8229,107.6754,107.7399,38003.0
2022-12-23 12:40:00,116.93,116.98,116.53,116.53,23667.0,107.7676,107.8136,107.3989,107.3989,23667.0
2022-12-23 12:45:00,116.55,116.79,116.54,116.66,26959.0,107.4173,107.6385,107.4081,107.5187,26959.0
2022-12-23 12:50:00,116.67,116.73,116.55,116.59,24977.0,107.5279,107.5832,107.4173,107.4542,24977.0
2022-12-23 12:55:00,116.6,116.76,116.6,116.69,24222.0,107.4634,107.6109,107.4634,107.5464,24222.0
2022-12-23 13:00:00,116.69,116.78,116.63,116.75,30781.0,107.5464,107.6293,107.4911,107.6017,30781.0
2022-12-23 13:05:00,116.75,116.76,116.55,116.7,22818.0,107.6017,107.6109,107.4173,107.5556,22818.0
2022-12-23 13:10:00,116.7,116.7,116.49,116.52,25664.0,107.5556,107.5556,107.362,107.3897,25664.0
2022-12-23 13:15:00,116.52,116.66,116.48,116.63,26688.0,107.3897,107.5187,107.3528,107.4911,26688.0
2022-12-23 13:20:00,116.66,116.72,116.5,116.5,22694.0,107.5187,107.574,107.3713,107.3713,22694.0
2022-12-23 13:25:00,116.51,116.7,116.34,116.64,37343.0,107.3805,107.5556,107.2238,107.5003,37343.0
2022-12-23 13:30:00,116.64,116.81,116.63,116.8,18994.0,107.5003,107.657,107.4911,107.6477,18994.0
2022-12-23 13:35:00,116.79,116.81,116.66,116.67,18007.0,107.6385,107.657,107.5187,107.5279,18007.0
2022-12-23 13:40:00,116.67,116.69,116.55,116.55,24500.0,107.5279,107.5464,107.4173,107.4173,24500.0
2022-12-23 13:45:00,116.52,116.67,116.37,116.58,29695.0,107.3897,107.5279,107.2514,107.445,29695.0
2022-12-23 13:50:00,116.59,116.64,116.54,116.63,15935.0,107.4542,107.5003,107.4081,107.4911,15935.0
2022-12-23 13:55:00,116.62,116.64,116.35,116.35,22290.0,107.4819,107.5003,107.233,107.233,22290.0
2022-12-23 14:00:00,116.36,116.51,116.29,116.35,23787.0,107.2422,107.3805,107.1777,107.233,23787.0
2022-12-23 14:05:00,116.33,116.37,116.23,116.24,35923.0,107.2146,107.2514,107.1224,107.1316,35923.0
2022-12-23 14:10:00,116.26,116.27,116.05,116.07,25456.0,107.1501,107.1593,106.9565,106.975,25456.0
2022-12-23 14:15:00,116.07,116.29,115.99,116.22,28823.0,106.975,107.1777,106.9012,107.1132,28823.0
2022-12-23 14:20:00,116.23,116.27,116.0,116.04,34516.0,107.1224,107.1593,106.9104,106.9473,34516.0
2022-12-23 14:25:00,116.02,116.32,115.98,116.28,28200.0,106.9289,107.2054,106.892,107.1685,28200.0
2022-12-23 14:30:00,116.26,116.41,116.24,116.36,20262.0,107.1501,107.2883,107.1316,107.2422,20262.0
2022-12-23 14:35:00,116.36,116.44,116.3,116.37,34289.0,107.2422,107.316,107.1869,107.2514,34289.0
2022-12-23 14:40:00,116.36,116.38,116.26,116.3,17449.0,107.2422,107.2607,107.1501,107.1869,17449.0
2022-12-23 14:45:00,116.3,116.31,116.19,116.29,17087.0,107.1869,107.1961,107.0855,107.1777,17087.0
2022-12-23 14:50:00,116.29,116.42,116.25,116.4,19937.0,107.1777,107.2975,107.1408,107.2791,19937.0
2022-12-23 14:55:00,116.39,116.46,116.37,116.41,18741.0,107.2699,107.3344,107.2514,107.2883,18741.0
2022-12-23 15:00:00,116.42,116.51,116.37,116.39,26792.0,107.2975,107.3805,107.2514,107.2699,26792.0
2022-12-23 15:05:00,116.37,116.51,116.33,116.48,31117.0,107.2514,107.3805,107.2146,107.3528,31117.0
2022-12-23 15:10:00,116.48,116.65,116.47,116.64,26676.0,107.3528,107.5095,107.3436,107.5003,26676.0
2022-12-23 15:15:00,116.65,116.71,116.56,116.61,50654.0,107.5095,107.5648,107.4266,107.4726,50654.0
2022-12-23 15:20:00,116.62,116.66,116.53,116.59,27767.0,107.4819,107.5187,107.3989,107.4542,27767.0
2022-12-23 15:25:00,116.6,116.71,116.54,116.69,25949.0,107.4634,107.5648,107.4081,107.5464,25949.0
2022-12-23 15:30:00,116.68,116.88,116.63,116.88,34876.0,107.5372,107.7215,107.4911,107.7215,34876.0
2022-12-23 15:35:00,116.87,116.93,116.63,116.71,38901.0,107.7123,107.7676,107.4911,107.5648,38901.0
2022-12-23 15:40:00,116.71,116.94,116.68,116.93,44606.0,107.5648,107.7768,107.5372,107.7676,44606.0
2022-12-23 15:45:00,116.93,117.1,116.92,117.01,84681.0,107.7676,107.9242,107.7583,107.8413,84681.0
2022-12-23 15:50:00,117.03,117.05,116.81,116.94,69273.0,107.8597,107.8782,107.657,107.7768,69273.0
2022-12-23 15:55:00,116.94,117.07,116.84,117.07,191191.0,107.7768,107.8966,107.6846,107.8966,191191.0
2022-12-27 09:30:00,117.92,118.39,117.06,117.12,146538.0,108.68,109.1132,107.8874,107.9427,146538.0
2022-12-27 09:35:00,117.2,117.58,117.07,117.39,50155.0,108.0164,108.3666,107.8966,108.1915,50155.0
2022-12-27 09:40:00,117.34,118.28,117.27,118.19,34712.0,108.1454,109.0118,108.0809,108.9288,34712.0
2022-12-27 09:45:00,118.19,118.24,117.53,117.55,31226.0,108.9288,108.9749,108.3205,108.339,31226.0
2022-12-27 09:50:00,117.52,117.92,117.33,117.78,42185.0,108.3113,108.68,108.1362,108.551,42185.0
2022-12-27 09:55:00,117.78,117.98,117.76,117.81,34838.0,108.551,108.7353,108.5325,108.5786,34838.0
2022-12-27 10:00:00,117.84,117.85,117.46,117.76,34297.0,108.6063,108.6155,108.256,108.5325,34297.0
2022-12-27 10:05:00,117.81,117.88,117.52,117.56,25691.0,108.5786,108.6431,108.3113,108.3482,25691.0
2022-12-27 10:10:00,117.56,117.9,117.5,117.85,24181.0,108.3482,108.6616,108.2929,108.6155,24181.0
2022-12-27 10:15:00,117.89,118.06,117.7,117.87,32457.0,108.6523,108.809,108.4772,108.6339,32457.0
2022-12-27 10:20:00,117.95,118.22,117.92,118.18,25989.0,108.7076,108.9565,108.68,108.9196,25989.0
2022-12-27 10:25:00,118.2,118.36,118.09,118.36,40367.0,108.938,109.0855,108.8367,109.0855,40367.0
2022-12-27 10:30:00,118.38,118.71,118.38,118.54,44220.0,109.1039,109.4081,109.1039,109.2514,44220.0
2022-12-27 10:35:00,118.54,118.59,118.17,118.29,57874.0,109.2514,109.2975,108.9104,109.021,57874.0
2022-12-27 10:40:00,118.3,118.31,117.94,118.07,27092.0,109.0302,109.0394,108.6984,108.8182,27092.0
2022-12-27 10:45:00,118.07,118.22,117.88,118.16,23287.0,108.8182,108.9565,108.6431,108.9012,23287.0
2022-12-27 10:50:00,118.13,118.16,117.9,117.91,21059.0,108.8735,108.9012,108.6616,108.6708,21059.0
2022-12-27 10:55:00,117.9,117.93,117.69,117.7,26343.0,108.6616,108.6892,108.468,108.4772,26343.0
2022-12-27 11:00:00,117.69,118.0,117.65,117.88,29576.0,108.468,108.7537,108.4311,108.6431,29576.0
2022-12-27 11:05:00,117.87,118.17,117.86,118.06,15212.0,108.6339,108.9104,108.6247,108.809,15212.0
2022-12-27 11:10:00,118.05,118.31,118.02,118.27,22118.0,108.7998,109.0394,108.7722,109.0026,22118.0
2022-12-27 11:15:00,118.3,118.31,117.86,118.08,25892.0,109.0302,109.0394,108.6247,108.8275,25892.0
2022-12-27 11:20:00,118.09,118.25,118.01,118.23,26336.0,108.8367,108.9841,108.7629,108.9657,26336.0
2022-12-27 11:25:00,118.23,118.23,118.09,118.16,18836.0,108.9657,108.9657,108.8367,108.9012,18836.0
2022-12-27 11:30:00,118.17,118.25,118.09,118.13,20286.0,108.9104,108.9841,108.8367,108.8735,20286.0
2022-12-27 11:35:00,118.13,118.4,118.07,118.37,12075.0,108.8735,109.1224,108.8182,109.0947,12075.0
2022-12-27 11:40:00,118.37,118.63,118.26,118.63,21245.0,109.0947,109.3344,108.9933,109.3344,21245.0
2022-12-27 11:45:00,118.63,118.63,118.29,118.32,20762.0,109.3344,109.3344,109.021,109.0486,20762.0
2022-12-27 11:50:00,118.33,118.63,118.31,118.62,20039.0,109.0579,109.3344,109.0394,109.3251,20039.0
2022-12-27 11:55:00,118.65,118.76,118.63,118.69,20722.0,109.3528,109.4542,109.3344,109.3897,20722.0
2022-12-27 12:00:00,118.71,118.77,118.52,118.69,20696.0,109.4081,109.4634,109.233,109.3897,20696.0
2022-12-27 12:05:00,118.68,118.68,118.25,118.26,37173.0,109.3804,109.3804,108.9841,108.9933,37173.0
2022-12-27 12:10:00,118.27,118.44,118.27,118.43,33399.0,109.0026,109.1592,109.0026,109.15,33399.0
2022-12-27 12:15:00,118.45,118.54,118.33,118.49,12860.0,109.1685,109.2514,109.0579,109.2053,12860.0
2022-12-27 12:20:00,118.48,118.48,118.34,118.43,20062.0,109.1961,109.1961,109.0671,109.15,20062.0
2022-12-27 12:25:00,118.44,118.58,118.35,118.54,12505.0,109.1592,109.2883,109.0763,109.2514,12505.0
2022-12-27 12:30:00,118.56,118.58,118.42,118.55,17607.0,109.2698,109.2883,109.1408,109.2606,17607.0
2022-12-27 12:35:00,118.55,118.55,118.38,118.53,20485.0,109.2606,109.2606,109.1039,109.2422,20485.0
2022-12-27 12:40:00,118.53,118.58,118.25,118.25,22618.0,109.2422,109.2883,108.9841,108.9841,22618.0
2022-12-27 12:45:00,118.25,118.42,118.19,118.42,17095.0,108.9841,109.1408,108.9288,109.1408,17095.0
2022-12-27 12:50:00,118.42,118.42,118.26,118.35,15289.0,109.1408,109.1408,108.9933,109.0763,15289.0
2022-12-27 12:55:00,118.34,118.46,118.33,118.39,21090.0,109.0671,109.1777,109.0579,109.1132,21090.0
2022-12-27 13:00:00,118.37,118.47,118.37,118.39,15323.0,109.0947,109.1869,109.0947,109.1132,15323.0
2022-12-27 13:05:00,118.4,118.48,118.31,118.39,16813.0,109.1224,109.1961,109.0394,109.1132,16813.0
2022-12-27 13:10:00,118.39,118.61,118.35,118.55,20221.0,109.1132,109.3159,109.0763,109.2606,20221.0
2022-12-27 13:15:00,118.52,118.81,118.45,118.8,26502.0,109.233,109.5002,109.1685,109.491,26502.0
2022-12-27 13:20:00,118.8,118.89,118.62,118.74,34716.0,109.491,109.574,109.3251,109.4357,34716.0
2022-12-27 13:25:00,118.74,118.78,118.62,118.72,24999.0,109.4357,109.4726,109.3251,109.4173,24999.0
2022-12-27 13:30:00,118.72,118.81,118.66,118.7,20108.0,109.4173,109.5002,109.362,109.3989,20108.0
2022-12-27 13:35:00,118.68,118.77,118.58,118.73,23598.0,109.3804,109.4634,109.2883,109.4265,23598.0
2022-12-27 13:40:00,118.73,118.87,118.72,118.84,30239.0,109.4265,109.5555,109.4173,109.5279,30239.0
2022-12-27 13:45:00,118.84,119.03,118.81,119.0,20671.0,109.5279,109.703,109.5002,109.6754,20671.0
2022-12-27 13:50:00,118.97,119.06,118.82,118.95,25240.0,109.6477,109.7307,109.5095,109.6293,25240.0
2022-12-27 13:55:00,118.97,118.97,118.6,118.66,20072.0,109.6477,109.6477,109.3067,109.362,20072.0
2022-12-27 14:00:00,118.69,118.71,118.46,118.46,22286.0,109.3897,109.4081,109.1777,109.1777,22286.0
2022-12-27 14:05:00,118.46,118.48,118.21,118.24,26354.0,109.1777,109.1961,108.9473,108.9749,26354.0
2022-12-27 14:10:00,118.24,118.27,118.14,118.15,19958.0,108.9749,109.0026,108.8827,108.892,19958.0
2022-12-27 14:15:00,118.14,118.15,117.91,117.91,21778.0,108.8827,108.892,108.6708,108.6708,21778.0
2022-12-27 14:20:00,117.92,117.92,117.72,117.72,46073.0,108.68,108.68,108.4957,108.4957,46073.0
2022-12-27 14:25:00,117.73,117.85,117.7,117.78,23564.0,108.5049,108.6155,108.4772,108.551,23564.0
2022-12-27 14:30:00,117.76,117.84,117.62,117.79,18405.0,108.5325,108.6063,108.4035,108.5602,18405.0
2022-12-27 14:35:00,117.8,117.9,117.72,117.81,20799.0,108.5694,108.6616,108.4957,108.5786,20799.0
2022-12-27 14:40:00,117.79,118.01,117.7,117.96,16745.0,108.5602,108.7629,108.4772,108.7169,16745.0
2022-12-27 14:45:00,117.97,118.18,117.94,118.18,18688.0,108.7261,108.9196,108.6984,108.9196,18688.0
2022-12-27 14:50:00,118.17,118.23,118.14,118.19,20381.0,108.9104,108.9657,108.8827,108.9288,20381.0
2022-12-27 14:55:00,118.19,118.33,118.16,118.29,24942.0,108.9288,109.0579,108.9012,109.021,24942.0
2022-12-27 15:00:00,118.31,118.38,118.23,118.25,17450.0,109.0394,109.1039,108.9657,108.9841,17450.0
2022-12-27 15:05:00,118.25,118.29,118.19,118.25,19192.0,108.9841,109.021,108.9288,108.9841,19192.0
2022-12-27 15:10:00,118.26,118.34,118.2,118.3,22213.0,108.9933,109.0671,108.938,109.0302,22213.0
2022-12-27 15:15:00,118.29,118.47,118.28,118.36,39592.0,109.021,109.1869,109.0118,109.0855,39592.0
2022-12-27 15:20:00,118.35,118.4,118.28,118.39,23955.0,109.0763,109.1224,109.0118,109.1132,23955.0
2022-12-27 15:25:00,118.41,118.55,118.4,118.51,29271.0,109.1316,109.2606,109.1224,109.2238,29271.0
2022-12-27 15:30:00,118.5,118.5,118.18,118.2,40751.0,109.2145,109.2145,108.9196,108.938,40751.0
2022-12-27 15:35:00,118.2,118.46,118.18,118.46,37687.0,108.938,109.1777,108.9196,109.1777,37687.0
2022-12-27 15:40:00,118.44,118.66,118.42,118.63,56026.0,109.1592,109.362,109.1408,109.3344,56026.0
2022-12-27 15:45:00,118.64,118.67,118.48,118.56,67636.0,109.3436,109.3712,109.1961,109.2698,67636.0
2022-12-27 15:50:00,118.57,118.62,118.39,118.42,85267.0,109.2791,109.3251,109.1132,109.1408,85267.0
2022-12-27 15:55:00,118.43,118.62,118.36,118.47,158004.0,109.15,109.3251,109.0855,109.1869,158004.0
2022-12-28 09:30:00,118.21,118.27,117.31,117.41,93799.0,108.9473,109.0026,108.1178,108.21,93799.0
2022-12-28 09:35:00,117.46,117.94,117.41,117.55,40473.0,108.256,108.6984,108.21,108.339,40473.0
2022-12-28 09:40:00,117.55,117.87,117.49,117.57,24084.0,108.339,108.6339,108.2837,108.3574,24084.0
2022-12-28 09:45:00,117.61,118.11,117.61,117.96,16180.0,108.3943,108.8551,108.3943,108.7169,16180.0
2022-12-28 09:50:00,117.87,117.87,117.17,117.36,29281.0,108.6339,108.6339,107.9888,108.1639,29281.0
2022-12-28 09:55:00,117.36,117.38,116.53,116.61,32115.0,108.1639,108.1823,107.3989,107.4726,32115.0
2022-12-28 10:00:00,116.57,116.89,116.55,116.76,30723.0,107.4358,107.7307,107.4173,107.6109,30723.0
2022-12-28 10:05:00,116.81,116.81,115.95,116.33,40491.0,107.657,107.657,106.8644,107.2146,40491.0
2022-12-28 10:10:00,116.38,116.38,115.95,116.01,18541.0,107.2607,107.2607,106.8644,106.9197,18541.0
2022-12-28 10:15:00,115.98,116.01,115.48,115.53,29831.0,106.892,106.9197,106.4312,106.4773,29831.0
2022-12-28 10:20:00,115.59,115.72,115.3,115.6,39520.0,106.5326,106.6524,106.2653,106.5418,39520.0
2022-12-28 10:25:00,115.62,115.62,115.28,115.57,18694.0,106.5602,106.5602,106.2469,106.5141,18694.0
2022-12-28 10:30:00,115.54,115.88,115.29,115.81,21406.0,106.4865,106.7998,106.2561,106.7353,21406.0
2022-12-28 10:35:00,115.83,116.0,115.55,116.0,17099.0,106.7538,106.9104,106.4957,106.9104,17099.0
2022-12-28 10:40:00,115.96,115.97,115.77,115.95,12260.0,106.8736,106.8828,106.6985,106.8644,12260.0
2022-12-28 10:45:00,115.98,116.28,115.77,116.06,27508.0,106.892,107.1685,106.6985,106.9657,27508.0
2022-12-28 10:50:00,116.03,116.03,115.8,115.86,14687.0,106.9381,106.9381,106.7261,106.7814,14687.0
2022-12-28 10:55:00,115.84,116.08,115.84,116.01,18440.0,106.763,106.9842,106.763,106.9197,18440.0
2022-12-28 11:00:00,116.0,116.2,115.94,116.11,22375.0,106.9104,107.0948,106.8551,107.0118,22375.0
2022-12-28 11:05:00,116.11,116.11,115.59,115.69,25655.0,107.0118,107.0118,106.5326,106.6247,25655.0
2022-12-28 11:10:00,115.67,115.87,115.56,115.8,12963.0,106.6063,106.7906,106.5049,106.7261,12963.0
2022-12-28 11:15:00,115.83,116.0,115.44,115.91,16859.0,106.7538,106.9104,106.3943,106.8275,16859.0
2022-12-28 11:20:00,115.91,116.11,115.86,116.09,24250.0,106.8275,107.0118,106.7814,106.9934,24250.0
2022-12-28 11:25:00,116.1,116.28,116.06,116.24,20832.0,107.0026,107.1685,106.9657,107.1316,20832.0
2022-12-28 11:30:00,116.2,116.25,116.08,116.21,14648.0,107.0948,107.1408,106.9842,107.104,14648.0
2022-12-28 11:35:00,116.21,116.3,116.1,116.14,11393.0,107.104,107.1869,107.0026,107.0395,11393.0
2022-12-28 11:40:00,116.2,116.21,115.92,116.07,13219.0,107.0948,107.104,106.8367,106.975,13219.0
2022-12-28 11:45:00,116.05,116.22,115.92,115.95,11989.0,106.9565,107.1132,106.8367,106.8644,11989.0
2022-12-28 11:50:00,115.95,115.97,115.74,115.76,10867.0,106.8644,106.8828,106.6708,106.6892,10867.0
2022-12-28 11:55:00,115.75,115.77,115.48,115.52,12104.0,106.68,106.6985,106.4312,106.468,12104.0
2022-12-28 12:00:00,115.5,115.52,115.05,115.33,22174.0,106.4496,106.468,106.0349,106.2929,22174.0
2022-12-28 12:05:00,115.29,115.55,115.17,115.52,15103.0,106.2561,106.4957,106.1455,106.468,15103.0
2022-12-28 12:10:00,115.53,115.66,115.51,115.63,13516.0,106.4773,106.5971,106.4588,106.5694,13516.0
2022-12-28 12:15:00,115.62,115.63,115.42,115.48,10920.0,106.5602,106.5694,106.3759,106.4312,10920.0
2022-12-28 12:20:00,115.43,115.49,115.23,115.24,20041.0,106.3851,106.4404,106.2008,106.21,20041.0
2022-12-28 12:25:00,115.21,115.64,115.19,115.61,13367.0,106.1823,106.5786,106.1639,106.551,13367.0
2022-12-28 12:30:00,115.63,115.86,115.58,115.84,15280.0,106.5694,106.7814,106.5233,106.763,15280.0
2022-12-28 12:35:00,115.86,116.06,115.85,116.02,14553.0,106.7814,106.9657,106.7722,106.9289,14553.0
2022-12-28 12:40:00,116.02,116.04,115.77,115.9,11597.0,106.9289,106.9473,106.6985,106.8183,11597.0
2022-12-28 12:45:00,115.87,116.06,115.81,116.03,15234.0,106.7906,106.9657,106.7353,106.9381,15234.0
2022-12-28 12:50:00,116.05,116.33,115.97,116.33,13622.0,106.9565,107.2146,106.8828,107.2146,13622.0
2022-12-28 12:55:00,116.34,116.34,116.16,116.24,14397.0,107.2238,107.2238,107.0579,107.1316,14397.0
2022-12-28 13:00:00,116.27,116.53,116.19,116.48,13937.0,107.1593,107.3989,107.0855,107.3528,13937.0
2022-12-28 13:05:00,116.44,116.47,116.28,116.3,16303.0,107.316,107.3436,107.1685,107.1869,16303.0
2022-12-28 13:10:00,116.31,116.45,116.31,116.32,14493.0,107.1961,107.3252,107.1961,107.2054,14493.0
2022-12-28 13:15:00,116.32,116.41,116.24,116.26,10034.0,107.2054,107.2883,107.1316,107.1501,10034.0
2022-12-28 13:20:00,116.23,116.23,116.01,116.01,13121.0,107.1224,107.1224,106.9197,106.9197,13121.0
2022-12-28 13:25:00,116.03,116.2,116.03,116.19,10918.0,106.9381,107.0948,106.9381,107.0855,10918.0
2022-12-28 13:30:00,116.17,116.17,116.03,116.05,9391.0,107.0671,107.0671,106.9381,106.9565,9391.0
2022-12-28 13:35:00,115.98,116.13,115.96,115.99,8529.0,106.892,107.0302,106.8736,106.9012,8529.0
2022-12-28 13:40:00,115.98,116.04,115.82,115.84,13794.0,106.892,106.9473,106.7445,106.763,13794.0
2022-12-28 13:45:00,115.82,116.15,115.81,116.1,19578.0,106.7445,107.0487,106.7353,107.0026,19578.0
2022-12-28 13:50:00,116.1,116.23,116.09,116.09,15194.0,107.0026,107.1224,106.9934,106.9934,15194.0
2022-12-28 13:55:00,116.08,116.14,116.0,116.13,12729.0,106.9842,107.0395,106.9104,107.0302,12729.0
2022-12-28 14:00:00,116.14,116.19,115.87,115.89,13486.0,107.0395,107.0855,106.7906,106.8091,13486.0
2022-12-28 14:05:00,115.9,115.92,115.7,115.78,11633.0,106.8183,106.8367,106.6339,106.7077,11633.0
2022-12-28 14:10:00,115.78,115.8,115.57,115.63,13333.0,106.7077,106.7261,106.5141,106.5694,13333.0
2022-12-28 14:15:00,115.63,115.65,115.42,115.6,20786.0,106.5694,106.5879,106.3759,106.5418,20786.0
2022-12-28 14:20:00,115.62,115.64,115.44,115.54,14489.0,106.5602,106.5786,106.3943,106.4865,14489.0
2022-12-28 14:25:00,115.56,115.84,115.56,115.78,20611.0,106.5049,106.763,106.5049,106.7077,20611.0
2022-12-28 14:30:00,115.77,116.11,115.75,115.99,13364.0,106.6985,107.0118,106.68,106.9012,13364.0
2022-12-28 14:35:00,116.02,116.26,116.01,116.24,22911.0,106.9289,107.1501,106.9197,107.1316,22911.0
2022-12-28 14:40:00,116.23,116.38,116.23,116.36,15473.0,107.1224,107.2607,107.1224,107.2422,15473.0
2022-12-28 14:45:00,116.36,116.39,116.13,116.17,19199.0,107.2422,107.2699,107.0302,107.0671,19199.0
2022-12-28 14:50:00,116.16,116.16,115.99,116.02,14635.0,107.0579,107.0579,106.9012,106.9289,14635.0
2022-12-28 14:55:00,116.03,116.11,115.86,115.86,80457.0,106.9381,107.0118,106.7814,106.7814,80457.0
2022-12-28 15:00:00,115.84,115.89,115.68,115.76,35725.0,106.763,106.8091,106.6155,106.6892,35725.0
2022-12-28 15:05:00,115.77,115.83,115.53,115.57,18256.0,106.6985,106.7538,106.4773,106.5141,18256.0
2022-12-28 15:10:00,115.56,115.57,115.3,115.36,19278.0,106.5049,106.5141,106.2653,106.3206,19278.0
2022-12-28 15:15:00,115.33,115.39,115.27,115.28,28234.0,106.2929,106.3482,106.2376,106.2469,28234.0
2022-12-28 15:20:00,115.27,115.28,115.07,115.14,34692.0,106.2376,106.2469,106.0533,106.1178,34692.0
2022-12-28 15:25:00,115.14,115.14,114.87,114.91,33396.0,106.1178,106.1178,105.869,105.9058,33396.0
2022-12-28 15:30:00,114.91,115.0,114.74,114.97,71690.0,105.9058,105.9888,105.7492,105.9611,71690.0
2022-12-28 15:35:00,114.97,115.19,114.97,115.03,56259.0,105.9611,106.1639,105.9611,106.0164,56259.0
2022-12-28 15:40:00,115.05,115.05,114.88,114.9,50757.0,106.0349,106.0349,105.8782,105.8966,50757.0
2022-12-28 15:45:00,114.89,115.26,114.81,115.17,48709.0,105.8874,106.2284,105.8137,106.1455,48709.0
2022-12-28 15:50:00,115.18,115.37,115.06,115.34,71772.0,106.1547,106.3298,106.0441,106.3022,71772.0
2022-12-28 15:55:00,115.34,115.44,115.27,115.27,184723.0,106.3022,106.3943,106.2376,106.2376,184723.0
2022-12-29 09:30:00,114.73,115.96,114.62,115.79,86058.0,105.74,106.8736,105.6386,106.7169,86058.0
2022-12-29 09:35:00,115.75,116.32,115.74,116.2,34107.0,106.68,107.2054,106.6708,107.0948,34107.0
2022-12-29 09:40:00,116.13,116.13,115.75,115.81,25590.0,107.0302,107.0302,106.68,106.7353,25590.0
2022-12-29 09:45:00,115.9,115.9,115.46,115.69,37792.0,106.8183,106.8183,106.4127,106.6247,37792.0
2022-12-29 09:50:00,115.73,115.78,115.36,115.72,24790.0,106.6616,106.7077,106.3206,106.6524,24790.0
2022-12-29 09:55:00,115.76,116.03,115.75,115.87,23748.0,106.6892,106.9381,106.68,106.7906,23748.0
2022-12-29 10:00:00,115.92,116.09,115.8,115.86,26363.0,106.8367,106.9934,106.7261,106.7814,26363.0
2022-12-29 10:05:00,115.88,115.97,115.78,115.81,23845.0,106.7998,106.8828,106.7077,106.7353,23845.0
2022-12-29 10:10:00,115.8,116.02,115.76,116.02,18915.0,106.7261,106.9289,106.6892,106.9289,18915.0
2022-12-29 10:15:00,116.02,116.08,115.91,116.08,24984.0,106.9289,106.9842,106.8275,106.9842,24984.0
2022-12-29 10:20:00,116.05,116.17,115.95,115.96,18948.0,106.9565,107.0671,106.8644,106.8736,18948.0
2022-12-29 10:25:00,115.99,116.04,115.72,115.76,21633.0,106.9012,106.9473,106.6524,106.6892,21633.0
2022-12-29 10:30:00,115.79,115.94,115.79,115.89,32767.0,106.7169,106.8551,106.7169,106.8091,32767.0
2022-12-29 10:35:00,115.85,115.98,115.77,115.91,20251.0,106.7722,106.892,106.6985,106.8275,20251.0
2022-12-29 10:40:00,115.91,115.96,115.56,115.65,12310.0,106.8275,106.8736,106.5049,106.5879,12310.0
2022-12-29 10:45:00,115.69,115.76,115.57,115.66,16288.0,106.6247,106.6892,106.5141,106.5971,16288.0
2022-12-29 10:50:00,115.64,115.81,115.63,115.76,11012.0,106.5786,106.7353,106.5694,106.6892,11012.0
2022-12-29 10:55:00,115.73,115.79,115.6,115.67,17000.0,106.6616,106.7169,106.5418,106.6063,17000.0
2022-12-29 11:00:00,115.64,115.74,115.12,115.12,29680.0,106.5786,106.6708,106.0994,106.0994,29680.0
2022-12-29 11:05:00,115.18,115.46,115.12,115.46,14796.0,106.1547,106.4127,106.0994,106.4127,14796.0
2022-12-29 11:10:00,115.51,115.65,115.43,115.62,19453.0,106.4588,106.5879,106.3851,106.5602,19453.0
2022-12-29 11:15:00,115.64,115.79,115.58,115.65,17144.0,106.5786,106.7169,106.5233,106.5879,17144.0
2022-12-29 11:20:00,115.61,115.7,115.54,115.65,15651.0,106.551,106.6339,106.4865,106.5879,15651.0
2022-12-29 11:25:00,115.67,115.8,115.64,115.71,16306.0,106.6063,106.7261,106.5786,106.6432,16306.0
2022-12-29 11:30:00,115.7,115.94,115.68,115.94,16780.0,106.6339,106.8551,106.6155,106.8551,16780.0
2022-12-29 11:35:00,115.94,116.0,115.79,115.84,18513.0,106.8551,106.9104,106.7169,106.763,18513.0
2022-12-29 11:40:00,115.81,115.96,115.75,115.94,14482.0,106.7353,106.8736,106.68,106.8551,14482.0
2022-12-29 11:45:00,115.9,116.19,115.89,116.17,18870.0,106.8183,107.0855,106.8091,107.0671,18870.0
2022-12-29 11:50:00,116.2,116.22,115.97,116.0,19285.0,107.0948,107.1132,106.8828,106.9104,19285.0
2022-12-29 11:55:00,116.0,116.07,115.96,115.96,10379.0,106.9104,106.975,106.8736,106.8736,10379.0
2022-12-29 12:00:00,115.94,116.06,115.85,116.01,15981.0,106.8551,106.9657,106.7722,106.9197,15981.0
2022-12-29 12:05:00,116.0,116.07,115.91,115.95,11737.0,106.9104,106.975,106.8275,106.8644,11737.0
2022-12-29 12:10:00,115.93,116.08,115.93,115.98,16752.0,106.8459,106.9842,106.8459,106.892,16752.0
2022-12-29 12:15:00,115.98,116.1,115.94,116.08,16384.0,106.892,107.0026,106.8551,106.9842,16384.0
2022-12-29 12:20:00,116.09,116.19,116.06,116.15,13343.0,106.9934,107.0855,106.9657,107.0487,13343.0
2022-12-29 12:25:00,116.15,116.17,116.03,116.03,16318.0,107.0487,107.0671,106.9381,106.9381,16318.0
2022-12-29 12:30:00,116.02,116.06,115.87,115.99,23391.0,106.9289,106.9657,106.7906,106.9012,23391.0
2022-12-29 12:35:00,116.0,116.04,115.75,115.76,13795.0,106.9104,106.9473,106.68,106.6892,13795.0
2022-12-29 12:40:00,115.79,116.0,115.76,116.0,12725.0,106.7169,106.9104,106.6892,106.9104,12725.0
2022-12-29 12:45:00,116.03,116.13,116.02,116.08,10103.0,106.9381,107.0302,106.9289,106.9842,10103.0
2022-12-29 12:50:00,116.08,116.28,116.08,116.27,11126.0,106.9842,107.1685,106.9842,107.1593,11126.0
2022-12-29 12:55:00,116.25,116.41,116.24,116.36,11254.0,107.1408,107.2883,107.1316,107.2422,11254.0
2022-12-29 13:00:00,116.38,116.45,116.31,116.31,10150.0,107.2607,107.3252,107.1961,107.1961,10150.0
2022-12-29 13:05:00,116.34,116.51,116.3,116.34,11550.0,107.2238,107.3805,107.1869,107.2238,11550.0
2022-12-29 13:10:00,116.34,116.46,116.32,116.43,8727.0,107.2238,107.3344,107.2054,107.3067,8727.0
2022-12-29 13:15:00,116.43,116.43,116.24,116.28,17123.0,107.3067,107.3067,107.1316,107.1685,17123.0
2022-12-29 13:20:00,116.29,116.44,116.29,116.34,15798.0,107.1777,107.316,107.1777,107.2238,15798.0
2022-12-29 13:25:00,116.36,116.4,116.28,116.37,13535.0,107.2422,107.2791,107.1685,107.2514,13535.0
2022-12-29 13:30:00,116.37,116.4,116.3,116.37,12660.0,107.2514,107.2791,107.1869,107.2514,12660.0
2022-12-29 13:35:00,116.36,116.4,116.24,116.4,7100.0,107.2422,107.2791,107.1316,107.2791,7100.0
2022-12-29 13:40:00,116.4,116.45,116.39,116.39,15238.0,107.2791,107.3252,107.2699,107.2699,15238.0
2022-12-29 13:45:00,116.41,116.46,116.22,116.23,19129.0,107.2883,107.3344,107.1132,107.1224,19129.0
2022-12-29 13:50:00,116.22,116.3,116.04,116.09,15243.0,107.1132,107.1869,106.9473,106.9934,15243.0
2022-12-29 13:55:00,116.06,116.28,116.04,116.28,12129.0,106.9657,107.1685,106.9473,107.1685,12129.0
2022-12-29 14:00:00,116.29,116.37,116.25,116.27,26647.0,107.1777,107.2514,107.1408,107.1593,26647.0
2022-12-29 14:05:00,116.28,116.37,116.25,116.29,16535.0,107.1685,107.2514,107.1408,107.1777,16535.0
2022-12-29 14:10:00,116.33,116.68,116.32,116.66,15436.0,107.2146,107.5372,107.2054,107.5187,15436.0
2022-12-29 14:15:00,116.67,116.84,116.65,116.82,12369.0,107.5279,107.6846,107.5095,107.6662,12369.0
2022-12-29 14:20:00,116.81,116.83,116.7,116.79,26876.0,107.657,107.6754,107.5556,107.6385,26876.0
2022-12-29 14:25:00,116.76,116.89,116.7,116.7,12555.0,107.6109,107.7307,107.5556,107.5556,12555.0
2022-12-29 14:30:00,116.71,116.72,116.62,116.67,13016.0,107.5648,107.574,107.4819,107.5279,13016.0
2022-12-29 14:35:00,116.68,116.78,116.66,116.75,21393.0,107.5372,107.6293,107.5187,107.6017,21393.0
2022-12-29 14:40:00,116.74,116.85,116.71,116.79,11757.0,107.5925,107.6938,107.5648,107.6385,11757.0
2022-12-29 14:45:00,116.77,116.82,116.67,116.73,10140.0,107.6201,107.6662,107.5279,107.5832,10140.0
2022-12-29 14:50:00,116.73,116.76,116.65,116.65,12091.0,107.5832,107.6109,107.5095,107.5095,12091.0
2022-12-29 14:55:00,116.67,116.85,116.65,116.83,11651.0,107.5279,107.6938,107.5095,107.6754,11651.0
2022-12-29 15:00:00,116.84,117.0,116.83,116.98,21510.0,107.6846,107.8321,107.6754,107.8136,21510.0
2022-12-29 15:05:00,116.95,116.96,116.85,116.87,19171.0,107.786,107.7952,107.6938,107.7123,19171.0
2022-12-29 15:10:00,116.87,116.88,116.7,116.72,15620.0,107.7123,107.7215,107.5556,107.574,15620.0
2022-12-29 15:15:00,116.72,116.74,116.62,116.62,13799.0,107.574,107.5925,107.4819,107.4819,13799.0
2022-12-29 15:20:00,116.6,116.61,116.39,116.4,19116.0,107.4634,107.4726,107.2699,107.2791,19116.0
2022-12-29 15:25:00,116.39,116.68,116.32,116.66,15984.0,107.2699,107.5372,107.2054,107.5187,15984.0
2022-12-29 15:30:00,116.68,116.73,116.61,116.68,17292.0,107.5372,107.5832,107.4726,107.5372,17292.0
2022-12-29 15:35:00,116.67,116.7,116.38,116.45,22129.0,107.5279,107.5556,107.2607,107.3252,22129.0
2022-12-29 15:40:00,116.45,116.57,116.35,116.49,39574.0,107.3252,107.4358,107.233,107.362,39574.0
2022-12-29 15:45:00,116.46,116.47,116.17,116.31,31951.0,107.3344,107.3436,107.0671,107.1961,31951.0
2022-12-29 15:50:00,116.33,116.49,116.3,116.48,52561.0,107.2146,107.362,107.1869,107.3528,52561.0
2022-12-29 15:55:00,116.5,116.51,116.29,116.41,107321.0,107.3713,107.3805,107.1777,107.2883,107321.0
2022-12-30 09:30:00,116.07,117.17,116.01,117.09,68043.0,106.975,107.9888,106.9197,107.915,68043.0
2022-12-30 09:35:00,117.11,117.36,117.03,117.28,26317.0,107.9335,108.1639,107.8597,108.0901,26317.0
2022-12-30 09:40:00,117.27,117.27,116.74,116.78,24671.0,108.0809,108.0809,107.5925,107.6293,24671.0
2022-12-30 09:45:00,116.7,116.75,116.3,116.33,19933.0,107.5556,107.6017,107.1869,107.2146,19933.0
2022-12-30 09:50:00,116.35,116.98,116.31,116.94,16979.0,107.233,107.8136,107.1961,107.7768,16979.0
2022-12-30 09:55:00,116.91,116.91,116.59,116.77,22002.0,107.7491,107.7491,107.4542,107.6201,22002.0
2022-12-30 10:00:00,116.79,116.86,116.5,116.75,71832.0,107.6385,107.703,107.3713,107.6017,71832.0
2022-12-30 10:05:00,116.72,116.79,116.47,116.68,66415.0,107.574,107.6385,107.3436,107.5372,66415.0
2022-12-30 10:10:00,116.7,116.99,116.67,116.92,34611.0,107.5556,107.8229,107.5279,107.7583,34611.0
2022-12-30 10:15:00,116.92,116.92,116.64,116.86,26344.0,107.7583,107.7583,107.5003,107.703,26344.0
2022-12-30 10:20:00,116.94,117.13,116.88,117.13,32787.0,107.7768,107.9519,107.7215,107.9519,32787.0
2022-12-30 10:25:00,117.12,117.32,117.11,117.24,27887.0,107.9427,108.127,107.9335,108.0533,27887.0
2022-12-30 10:30:00,117.26,117.58,117.23,117.26,46068.0,108.0717,108.3666,108.0441,108.0717,46068.0
2022-12-30 10:35:00,117.28,117.59,117.28,117.42,38031.0,108.0901,108.3758,108.0901,108.2192,38031.0
2022-12-30 10:40:00,117.4,117.46,117.14,117.15,39346.0,108.2007,108.256,107.9611,107.9703,39346.0
2022-12-30 10:45:00,117.08,117.36,117.08,117.2,18030.0,107.9058,108.1639,107.9058,108.0164,18030.0
2022-12-30 10:50:00,117.2,117.2,116.95,117.11,20499.0,108.0164,108.0164,107.786,107.9335,20499.0
2022-12-30 10:55:00,117.07,117.26,117.06,117.17,36232.0,107.8966,108.0717,107.8874,107.9888,36232.0
2022-12-30 11:00:00,117.15,117.27,116.89,117.2,23740.0,107.9703,108.0809,107.7307,108.0164,23740.0
2022-12-30 11:05:00,117.19,117.2,116.97,117.02,15844.0,108.0072,108.0164,107.8044,107.8505,15844.0
2022-12-30 11:10:00,116.98,117.21,116.91,117.2,16518.0,107.8136,108.0256,107.7491,108.0164,16518.0
2022-12-30 11:15:00,117.21,117.28,117.06,117.08,17111.0,108.0256,108.0901,107.8874,107.9058,17111.0
2022-12-30 11:20:00,117.07,117.07,116.91,117.01,22359.0,107.8966,107.8966,107.7491,107.8413,22359.0
2022-12-30 11:25:00,117.02,117.1,116.85,117.04,19691.0,107.8505,107.9242,107.6938,107.8689,19691.0
2022-12-30 11:30:00,117.05,117.23,117.0,117.22,17733.0,107.8782,108.0441,107.8321,108.0348,17733.0
2022-12-30 11:35:00,117.21,117.21,116.8,116.91,83625.0,108.0256,108.0256,107.6477,107.7491,83625.0
2022-12-30 11:40:00,116.91,117.01,116.75,116.98,21362.0,107.7491,107.8413,107.6017,107.8136,21362.0
2022-12-30 11:45:00,117.0,117.03,116.94,116.94,11283.0,107.8321,107.8597,107.7768,107.7768,11283.0
2022-12-30 11:50:00,116.98,117.12,116.92,117.12,6265.0,107.8136,107.9427,107.7583,107.9427,6265.0
2022-12-30 11:55:00,117.12,117.24,117.09,117.24,12669.0,107.9427,108.0533,107.915,108.0533,12669.0
2022-12-30 12:00:00,117.24,117.33,117.12,117.27,13868.0,108.0533,108.1362,107.9427,108.0809,13868.0
2022-12-30 12:05:00,117.27,117.37,117.22,117.32,7256.0,108.0809,108.1731,108.0348,108.127,7256.0
2022-12-30 12:10:00,117.35,117.44,117.28,117.34,18655.0,108.1547,108.2376,108.0901,108.1454,18655.0
2022-12-30 12:15:00,117.34,117.52,117.34,117.42,21807.0,108.1454,108.3113,108.1454,108.2192,21807.0
2022-12-30 12:20:00,117.41,117.42,117.3,117.38,14538.0,108.21,108.2192,108.1086,108.1823,14538.0
2022-12-30 12:25:00,117.37,117.51,117.32,117.47,20111.0,108.1731,108.3021,108.127,108.2652,20111.0
2022-12-30 12:30:00,117.48,117.73,117.46,117.72,15808.0,108.2745,108.5049,108.256,108.4957,15808.0
2022-12-30 12:35:00,117.76,117.77,117.61,117.66,32337.0,108.5325,108.5417,108.3943,108.4404,32337.0
2022-12-30 12:40:00,117.65,117.66,117.46,117.47,9740.0,108.4311,108.4404,108.256,108.2652,9740.0
2022-12-30 12:45:00,117.47,117.54,117.41,117.43,14676.0,108.2652,108.3298,108.21,108.2284,14676.0
2022-12-30 12:50:00,117.46,117.55,117.36,117.53,17429.0,108.256,108.339,108.1639,108.3205,17429.0
2022-12-30 12:55:00,117.54,117.55,117.44,117.5,17845.0,108.3298,108.339,108.2376,108.2929,17845.0
2022-12-30 13:00:00,117.51,117.69,117.43,117.51,22273.0,108.3021,108.468,108.2284,108.3021,22273.0
2022-12-30 13:05:00,117.53,117.55,117.33,117.33,10647.0,108.3205,108.339,108.1362,108.1362,10647.0
2022-12-30 13:10:00,117.31,117.31,117.2,117.28,9789.0,108.1178,108.1178,108.0164,108.0901,9789.0
2022-12-30 13:15:00,117.27,117.27,117.05,117.06,14789.0,108.0809,108.0809,107.8782,107.8874,14789.0
2022-12-30 13:20:00,117.04,117.08,116.6,116.6,52361.0,107.8689,107.9058,107.4634,107.4634,52361.0
2022-12-30 13:25:00,116.61,117.01,116.53,116.99,18922.0,107.4726,107.8413,107.3989,107.8229,18922.0
2022-12-30 13:30:00,116.99,117.18,116.97,117.16,15750.0,107.8229,107.998,107.8044,107.9795,15750.0
2022-12-30 13:35:00,117.11,117.23,116.97,116.98,18066.0,107.9335,108.0441,107.8044,107.8136,18066.0
2022-12-30 13:40:00,116.96,117.03,116.86,117.0,29516.0,107.7952,107.8597,107.703,107.8321,29516.0
2022-12-30 13:45:00,117.04,117.09,117.0,117.02,19284.0,107.8689,107.915,107.8321,107.8505,19284.0
2022-12-30 13:50:00,117.01,117.19,117.0,117.19,14047.0,107.8413,108.0072,107.8321,108.0072,14047.0
2022-12-30 13:55:00,117.2,117.21,117.01,117.01,13446.0,108.0164,108.0256,107.8413,107.8413,13446.0
2022-12-30 14:00:00,117.01,117.07,116.93,117.01,14733.0,107.8413,107.8966,107.7676,107.8413,14733.0
2022-12-30 14:05:00,117.0,117.06,116.91,116.93,19351.0,107.8321,107.8874,107.7491,107.7676,19351.0
2022-12-30 14:10:00,116.94,117.05,116.92,116.99,17187.0,107.7768,107.8782,107.7583,107.8229,17187.0
2022-12-30 14:15:00,116.99,117.14,116.96,117.12,23597.0,107.8229,107.9611,107.7952,107.9427,23597.0
2022-12-30 14:20:00,117.15,117.15,116.96,117.02,18809.0,107.9703,107.9703,107.7952,107.8505,18809.0
2022-12-30 14:25:00,117.03,117.3,116.98,117.23,15481.0,107.8597,108.1086,107.8136,108.0441,15481.0
2022-12-30 14:30:00,117.22,117.31,117.16,117.31,13212.0,108.0348,108.1178,107.9795,108.1178,13212.0
2022-12-30 14:35:00,117.3,117.32,117.12,117.12,12769.0,108.1086,108.127,107.9427,107.9427,12769.0
2022-12-30 14:40:00,117.12,117.24,117.09,117.23,11621.0,107.9427,108.0533,107.915,108.0441,11621.0
2022-12-30 14:45:00,117.25,117.41,117.25,117.4,21697.0,108.0625,108.21,108.0625,108.2007,21697.0
2022-12-30 14:50:00,117.41,117.62,117.4,117.61,27938.0,108.21,108.4035,108.2007,108.3943,27938.0
2022-12-30 14:55:00,117.61,117.69,117.52,117.66,28264.0,108.3943,108.468,108.3113,108.4404,28264.0
2022-12-30 15:00:00,117.67,117.83,117.64,117.74,24571.0,108.4496,108.597,108.4219,108.5141,24571.0
2022-12-30 15:05:00,117.73,117.87,117.7,117.85,19968.0,108.5049,108.6339,108.4772,108.6155,19968.0
2022-12-30 15:10:00,117.85,117.99,117.8,117.83,27900.0,108.6155,108.7445,108.5694,108.597,27900.0
2022-12-30 15:15:00,117.85,117.98,117.8,117.81,32884.0,108.6155,108.7353,108.5694,108.5786,32884.0
2022-12-30 15:20:00,117.81,117.88,117.57,117.58,24077.0,108.5786,108.6431,108.3574,108.3666,24077.0
2022-12-30 15:25:00,117.58,117.58,117.44,117.5,37686.0,108.3666,108.3666,108.2376,108.2929,37686.0
2022-12-30 15:30:00,117.48,117.87,117.45,117.85,30241.0,108.2745,108.6339,108.2468,108.6155,30241.0
2022-12-30 15:35:00,117.85,117.96,117.77,117.85,42954.0,108.6155,108.7169,108.5417,108.6155,42954.0
2022-12-30 15:40:00,117.87,117.9,117.75,117.86,63500.0,108.6339,108.6616,108.5233,108.6247,63500.0
2022-12-30 15:45:00,117.86,118.13,117.86,118.08,75357.0,108.6247,108.8735,108.6247,108.8275,75357.0
2022-12-30 15:50:00,118.09,118.21,118.03,118.04,84695.0,108.8367,108.9473,108.7814,108.7906,84695.0
2022-12-30 15:55:00,118.04,118.04,117.87,118.01,179069.0,108.7906,108.7906,108.6339,108.7629,179069.0
2023-01-03 09:30:00,116.75,117.11,116.13,116.98,157505.0,107.6017,107.9335,107.0302,107.8136,157505.0
2023-01-03 09:35:00,117.13,117.26,116.71,116.89,36742.0,107.9519,108.0717,107.5648,107.7307,36742.0
2023-01-03 09:40:00,116.97,117.64,116.96,117.35,55372.0,107.8044,108.4219,107.7952,108.1547,55372.0
2023-01-03 09:45:00,117.44,117.44,116.93,117.01,23455.0,108.2376,108.2376,107.7676,107.8413,23455.0
2023-01-03 09:50:00,117.06,117.49,117.06,117.49,27100.0,107.8874,108.2837,107.8874,108.2837,27100.0
2023-01-03 09:55:00,117.47,117.68,117.09,117.15,77929.0,108.2652,108.4588,107.915,107.9703,77929.0
2023-01-03 10:00:00,117.15,117.96,117.15,117.84,36873.0,107.9703,108.7169,107.9703,108.6063,36873.0
2023-01-03 10:05:00,117.89,117.99,117.65,117.74,56557.0,108.6523,108.7445,108.4311,108.5141,56557.0
2023-01-03 10:10:00,117.73,117.74,117.09,117.16,101194.0,108.5049,108.5141,107.915,107.9795,101194.0
2023-01-03 10:15:00,117.15,117.2,116.64,116.66,64444.0,107.9703,108.0164,107.5003,107.5187,64444.0
2023-01-03 10:20:00,116.64,116.9,116.54,116.65,111780.0,107.5003,107.7399,107.4081,107.5095,111780.0
2023-01-03 10:25:00,116.62,116.62,116.13,116.38,85997.0,107.4819,107.4819,107.0302,107.2607,85997.0
2023-01-03 10:30:00,116.33,116.38,116.15,116.31,42067.0,107.2146,107.2607,107.0487,107.1961,42067.0
2023-01-03 10:35:00,116.31,116.49,116.24,116.28,85078.0,107.1961,107.362,107.1316,107.1685,85078.0
2023-01-03 10:40:00,116.29,116.65,116.28,116.4,39754.0,107.1777,107.5095,107.1685,107.2791,39754.0
2023-01-03 10:45:00,116.4,116.68,116.2,116.68,28855.0,107.2791,107.5372,107.0948,107.5372,28855.0
2023-01-03 10:50:00,116.67,116.96,116.63,116.93,38048.0,107.5279,107.7952,107.4911,107.7676,38048.0
2023-01-03 10:55:00,116.92,117.2,116.82,117.16,18487.0,107.7583,108.0164,107.6662,107.9795,18487.0
2023-01-03 11:00:00,117.16,117.33,117.0,117.01,27596.0,107.9795,108.1362,107.8321,107.8413,27596.0
2023-01-03 11:05:00,117.0,117.0,116.69,116.69,20916.0,107.8321,107.8321,107.5464,107.5464,20916.0
2023-01-03 11:10:00,116.73,116.73,116.15,116.22,26687.0,107.5832,107.5832,107.0487,107.1132,26687.0
2023-01-03 11:15:00,116.19,116.2,115.96,116.08,15692.0,107.0855,107.0948,106.8736,106.9842,15692.0
2023-01-03 11:20:00,116.06,116.06,115.47,115.53,28419.0,106.9657,106.9657,106.422,106.4773,28419.0
2023-01-03 11:25:00,115.51,115.52,115.23,115.48,26514.0,106.4588,106.468,106.2008,106.4312,26514.0
2023-01-03 11:30:00,115.38,115.38,115.08,115.17,16736.0,106.339,106.339,106.0625,106.1455,16736.0
2023-01-03 11:35:00,115.17,115.18,114.78,114.78,21879.0,106.1455,106.1547,105.786,105.786,21879.0
2023-01-03 11:40:00,114.78,114.8,114.22,114.22,27276.0,105.786,105.8045,105.2699,105.2699,27276.0
2023-01-03 11:45:00,114.22,114.44,114.07,114.37,28155.0,105.2699,105.4727,105.1317,105.4082,28155.0
2023-01-03 11:50:00,114.37,114.52,114.23,114.48,36304.0,105.4082,105.5464,105.2791,105.5095,36304.0
2023-01-03 11:55:00,114.52,114.56,114.31,114.52,14033.0,105.5464,105.5833,105.3529,105.5464,14033.0
2023-01-03 12:00:00,114.5,114.9,114.49,114.86,20031.0,105.528,105.8966,105.5188,105.8598,20031.0
2023-01-03 12:05:00,114.88,114.97,114.8,114.86,15683.0,105.8782,105.9611,105.8045,105.8598,15683.0
2023-01-03 12:10:00,114.86,114.98,114.77,114.97,12775.0,105.8598,105.9704,105.7768,105.9611,12775.0
2023-01-03 12:15:00,114.94,115.03,114.73,114.8,19397.0,105.9335,106.0164,105.74,105.8045,19397.0
2023-01-03 12:20:00,114.79,114.93,114.66,114.74,21158.0,105.7952,105.9243,105.6754,105.7492,21158.0
2023-01-03 12:25:00,114.71,114.8,114.62,114.72,22648.0,105.7215,105.8045,105.6386,105.7307,22648.0
2023-01-03 12:30:00,114.7,114.99,114.62,114.94,26907.0,105.7123,105.9796,105.6386,105.9335,26907.0
2023-01-03 12:35:00,114.96,115.0,114.79,114.89,23394.0,105.9519,105.9888,105.7952,105.8874,23394.0
2023-01-03 12:40:00,114.89,114.89,114.4,114.45,20619.0,105.8874,105.8874,105.4358,105.4819,20619.0
2023-01-03 12:45:00,114.42,114.42,113.93,113.98,22945.0,105.4542,105.4542,105.0026,105.0487,22945.0
2023-01-03 12:50:00,113.97,114.18,113.91,114.08,23458.0,105.0395,105.233,104.9842,105.1409,23458.0
2023-01-03 12:55:00,114.09,114.32,113.95,114.26,22718.0,105.1501,105.3621,105.0211,105.3068,22718.0
2023-01-03 13:00:00,114.28,114.47,114.25,114.43,13964.0,105.3252,105.5003,105.2976,105.4635,13964.0
2023-01-03 13:05:00,114.44,114.46,114.27,114.42,11933.0,105.4727,105.4911,105.316,105.4542,11933.0
2023-01-03 13:10:00,114.44,114.53,114.22,114.22,16926.0,105.4727,105.5556,105.2699,105.2699,16926.0
2023-01-03 13:15:00,114.22,114.22,114.02,114.06,13845.0,105.2699,105.2699,105.0856,105.1225,13845.0
2023-01-03 13:20:00,114.04,114.07,113.76,113.85,29521.0,105.104,105.1317,104.846,104.9289,29521.0
2023-01-03 13:25:00,113.9,114.0,113.75,113.76,23180.0,104.975,105.0672,104.8367,104.846,23180.0
2023-01-03 13:30:00,113.7,113.7,113.3,113.3,26406.0,104.7907,104.7907,104.422,104.422,26406.0
2023-01-03 13:35:00,113.31,113.69,113.2,113.38,29008.0,104.4312,104.7814,104.3298,104.4957,29008.0
2023-01-03 13:40:00,113.38,113.6,113.28,113.29,21469.0,104.4957,104.6985,104.4036,104.4128,21469.0
2023-01-03 13:45:00,113.29,113.29,112.97,113.23,35071.0,104.4128,104.4128,104.1179,104.3575,35071.0
2023-01-03 13:50:00,113.25,113.35,112.97,113.03,32609.0,104.3759,104.4681,104.1179,104.1732,32609.0
2023-01-03 13:55:00,113.02,113.24,112.96,113.08,34661.0,104.1639,104.3667,104.1086,104.2192,34661.0
2023-01-03 14:00:00,113.06,113.08,112.77,112.87,37197.0,104.2008,104.2192,103.9335,104.0257,37197.0
2023-01-03 14:05:00,112.86,112.96,112.54,112.56,29629.0,104.0165,104.1086,103.7216,103.74,29629.0
2023-01-03 14:10:00,112.53,112.53,112.17,112.52,23967.0,103.7123,103.7123,103.3805,103.7031,23967.0
2023-01-03 14:15:00,112.53,112.75,112.49,112.66,39487.0,103.7123,103.9151,103.6755,103.8322,39487.0
2023-01-03 14:20:00,112.66,112.7,112.54,112.55,21281.0,103.8322,103.869,103.7216,103.7308,21281.0
2023-01-03 14:25:00,112.57,112.65,112.38,112.44,38738.0,103.7492,103.8229,103.5741,103.6294,38738.0
2023-01-03 14:30:00,112.46,112.54,112.35,112.47,32765.0,103.6478,103.7216,103.5464,103.657,32765.0
2023-01-03 14:35:00,112.48,112.5,111.92,112.02,54050.0,103.6663,103.6847,103.1501,103.2423,54050.0
2023-01-03 14:40:00,112.03,112.54,112.0,112.54,31533.0,103.2515,103.7216,103.2239,103.7216,31533.0
2023-01-03 14:45:00,112.55,113.02,112.52,112.96,33232.0,103.7308,104.1639,103.7031,104.1086,33232.0
2023-01-03 14:50:00,112.95,112.96,112.67,112.79,22225.0,104.0994,104.1086,103.8414,103.952,22225.0
2023-01-03 14:55:00,112.81,113.04,112.64,112.7,43599.0,103.9704,104.1824,103.8137,103.869,43599.0
2023-01-03 15:00:00,112.7,112.94,112.59,112.64,25492.0,103.869,104.0902,103.7676,103.8137,25492.0
2023-01-03 15:05:00,112.66,112.82,112.57,112.82,27670.0,103.8322,103.9796,103.7492,103.9796,27670.0
2023-01-03 15:10:00,112.87,113.02,112.84,112.94,27963.0,104.0257,104.1639,103.998,104.0902,27963.0
2023-01-03 15:15:00,112.93,113.19,112.93,113.03,48792.0,104.081,104.3206,104.081,104.1732,48792.0
2023-01-03 15:20:00,113.04,113.07,112.46,112.48,58297.0,104.1824,104.21,103.6478,103.6663,58297.0
2023-01-03 15:25:00,112.47,112.67,112.46,112.64,49852.0,103.657,103.8414,103.6478,103.8137,49852.0
2023-01-03 15:30:00,112.66,112.87,112.61,112.83,55988.0,103.8322,104.0257,103.7861,103.9888,55988.0
2023-01-03 15:35:00,112.83,112.88,112.61,112.79,53025.0,103.9888,104.0349,103.7861,103.952,53025.0
2023-01-03 15:40:00,112.79,113.18,112.78,113.18,90512.0,103.952,104.3114,103.9427,104.3114,90512.0
2023-01-03 15:45:00,113.17,113.27,113.02,113.18,60471.0,104.3022,104.3944,104.1639,104.3114,60471.0
2023-01-03 15:50:00,113.2,113.33,112.99,113.15,91480.0,104.3298,104.4497,104.1363,104.2838,91480.0
2023-01-03 15:55:00,113.17,113.27,113.09,113.09,187120.0,104.3022,104.3944,104.2285,104.2285,187120.0
2023-01-04 09:30:00,111.22,111.5,110.46,111.48,191053.0,102.505,102.763,101.8045,102.7446,191053.0
2023-01-04 09:35:00,111.51,112.41,111.51,111.92,68413.0,102.7723,103.6017,102.7723,103.1501,68413.0
2023-01-04 09:40:00,111.96,112.23,111.69,111.81,36533.0,103.187,103.4358,102.9382,103.0488,36533.0
2023-01-04 09:45:00,111.81,111.84,110.95,111.18,45458.0,103.0488,103.0764,102.2561,102.4681,45458.0
2023-01-04 09:50:00,111.19,111.51,111.04,111.41,40618.0,102.4773,102.7723,102.3391,102.6801,40618.0
2023-01-04 09:55:00,111.39,112.35,111.28,112.35,27062.0,102.6617,103.5464,102.5603,103.5464,27062.0
2023-01-04 10:00:00,112.29,113.47,112.17,112.29,81938.0,103.4911,104.5787,103.3805,103.4911,81938.0
2023-01-04 10:05:00,112.34,112.37,111.56,111.68,50749.0,103.5372,103.5649,102.8183,102.9289,50749.0
2023-01-04 10:10:00,111.62,111.62,111.04,111.38,40336.0,102.8736,102.8736,102.3391,102.6525,40336.0
2023-01-04 10:15:00,111.4,111.87,111.26,111.72,47794.0,102.6709,103.1041,102.5419,102.9658,47794.0
2023-01-04 10:20:00,111.7,112.23,111.66,112.16,29378.0,102.9474,103.4358,102.9105,103.3713,29378.0
2023-01-04 10:25:00,112.19,112.56,112.09,112.55,26199.0,103.399,103.74,103.3068,103.7308,26199.0
2023-01-04 10:30:00,112.63,112.93,112.48,112.77,29933.0,103.8045,104.081,103.6663,103.9335,29933.0
2023-01-04 10:35:00,112.76,112.86,112.43,112.49,37670.0,103.9243,104.0165,103.6202,103.6755,37670.0
2023-01-04 10:40:00,112.5,112.89,112.46,112.88,22173.0,103.6847,104.0441,103.6478,104.0349,22173.0
2023-01-04 10:45:00,112.96,113.23,112.86,113.0,25531.0,104.1086,104.3575,104.0165,104.1455,25531.0
2023-01-04 10:50:00,112.98,113.14,112.81,113.06,20782.0,104.1271,104.2745,103.9704,104.2008,20782.0
2023-01-04 10:55:00,113.1,113.25,112.93,113.11,20897.0,104.2377,104.3759,104.081,104.2469,20897.0
2023-01-04 11:00:00,113.18,113.19,113.0,113.06,15917.0,104.3114,104.3206,104.1455,104.2008,15917.0
2023-01-04 11:05:00,113.04,113.6,113.04,113.57,21902.0,104.1824,104.6985,104.1824,104.6708,21902.0
2023-01-04 11:10:00,113.59,114.14,113.59,114.0,39915.0,104.6893,105.1962,104.6893,105.0672,39915.0
2023-01-04 11:15:00,114.02,114.13,113.76,113.77,18493.0,105.0856,105.187,104.846,104.8552,18493.0
2023-01-04 11:20:00,113.78,113.85,113.62,113.69,22867.0,104.8644,104.9289,104.7169,104.7814,22867.0
2023-01-04 11:25:00,113.62,113.85,113.49,113.81,16418.0,104.7169,104.9289,104.5971,104.892,16418.0
2023-01-04 11:30:00,113.84,114.06,113.8,114.04,15048.0,104.9197,105.1225,104.8828,105.104,15048.0
2023-01-04 11:35:00,114.04,114.07,113.72,113.77,20211.0,105.104,105.1317,104.8091,104.8552,20211.0
2023-01-04 11:40:00,113.74,113.8,113.54,113.8,15433.0,104.8275,104.8828,104.6432,104.8828,15433.0
2023-01-04 11:45:00,113.8,114.03,113.73,113.91,28633.0,104.8828,105.0948,104.8183,104.9842,28633.0
2023-01-04 11:50:00,113.89,114.1,113.77,113.81,35204.0,104.9658,105.1593,104.8552,104.892,35204.0
2023-01-04 11:55:00,113.81,114.12,113.8,114.1,18178.0,104.892,105.1777,104.8828,105.1593,18178.0
2023-01-04 12:00:00,114.11,114.31,114.08,114.1,15825.0,105.1685,105.3529,105.1409,105.1593,15825.0
2023-01-04 12:05:00,114.15,114.22,114.03,114.04,15997.0,105.2054,105.2699,105.0948,105.104,15997.0
2023-01-04 12:10:00,113.98,114.18,113.93,114.07,13239.0,105.0487,105.233,105.0026,105.1317,13239.0
2023-01-04 12:15:00,114.05,114.22,114.02,114.1,14303.0,105.1132,105.2699,105.0856,105.1593,14303.0
2023-01-04 12:20:00,114.09,114.23,113.97,114.14,11032.0,105.1501,105.2791,105.0395,105.1962,11032.0
2023-01-04 12:25:00,114.14,114.14,113.91,113.95,15917.0,105.1962,105.1962,104.9842,105.0211,15917.0
2023-01-04 12:30:00,113.96,114.15,113.96,114.11,10175.0,105.0303,105.2054,105.0303,105.1685,10175.0
2023-01-04 12:35:00,114.08,114.08,113.63,113.84,37631.0,105.1409,105.1409,104.7261,104.9197,37631.0
2023-01-04 12:40:00,113.84,113.97,113.79,113.96,14426.0,104.9197,105.0395,104.8736,105.0303,14426.0
2023-01-04 12:45:00,113.97,114.0,113.83,113.84,25287.0,105.0395,105.0672,104.9105,104.9197,25287.0
2023-01-04 12:50:00,113.86,113.88,113.58,113.72,18866.0,104.9381,104.9566,104.6801,104.8091,18866.0
2023-01-04 12:55:00,113.72,113.86,113.58,113.79,17375.0,104.8091,104.9381,104.6801,104.8736,17375.0
2023-01-04 13:00:00,113.76,113.87,113.69,113.77,11823.0,104.846,104.9473,104.7814,104.8552,11823.0
2023-01-04 13:05:00,113.76,113.8,113.66,113.76,16035.0,104.846,104.8828,104.7538,104.846,16035.0
2023-01-04 13:10:00,113.74,113.75,113.56,113.64,19376.0,104.8275,104.8367,104.6616,104.7354,19376.0
2023-01-04 13:15:00,113.62,113.92,113.62,113.82,17562.0,104.7169,104.9934,104.7169,104.9013,17562.0
2023-01-04 13:20:00,113.79,114.12,113.79,114.06,19849.0,104.8736,105.1777,104.8736,105.1225,19849.0
2023-01-04 13:25:00,114.05,114.1,113.85,113.91,21745.0,105.1132,105.1593,104.9289,104.9842,21745.0
2023-01-04 13:30:00,113.9,113.97,113.81,113.82,12673.0,104.975,105.0395,104.892,104.9013,12673.0
2023-01-04 13:35:00,113.79,113.81,113.57,113.59,10444.0,104.8736,104.892,104.6708,104.6893,10444.0
2023-01-04 13:40:00,113.59,113.63,113.34,113.45,14514.0,104.6893,104.7261,104.4589,104.5602,14514.0
2023-01-04 13:45:00,113.44,113.54,113.35,113.54,18425.0,104.551,104.6432,104.4681,104.6432,18425.0
2023-01-04 13:50:00,113.56,113.79,113.56,113.69,14301.0,104.6616,104.8736,104.6616,104.7814,14301.0
2023-01-04 13:55:00,113.69,113.9,113.55,113.73,22072.0,104.7814,104.975,104.6524,104.8183,22072.0
2023-01-04 14:00:00,113.66,114.05,113.38,113.61,26750.0,104.7538,105.1132,104.4957,104.7077,26750.0
2023-01-04 14:05:00,113.69,113.96,113.64,113.66,24598.0,104.7814,105.0303,104.7354,104.7538,24598.0
2023-01-04 14:10:00,113.71,113.8,113.51,113.79,20657.0,104.7999,104.8828,104.6155,104.8736,20657.0
2023-01-04 14:15:00,113.81,114.02,113.81,113.95,31542.0,104.892,105.0856,104.892,105.0211,31542.0
2023-01-04 14:20:00,113.91,113.92,113.44,113.5,19668.0,104.9842,104.9934,104.551,104.6063,19668.0
2023-01-04 14:25:00,113.52,113.52,112.78,112.81,25902.0,104.6248,104.6248,103.9427,103.9704,25902.0
2023-01-04 14:30:00,112.81,112.91,112.48,112.66,24849.0,103.9704,104.0626,103.6663,103.8322,24849.0
2023-01-04 14:35:00,112.67,112.79,112.64,112.73,10328.0,103.8414,103.952,103.8137,103.8967,10328.0
2023-01-04 14:40:00,112.72,112.86,112.55,112.69,10581.0,103.8875,104.0165,103.7308,103.8598,10581.0
2023-01-04 14:45:00,112.69,113.0,112.66,112.66,41188.0,103.8598,104.1455,103.8322,103.8322,41188.0
2023-01-04 14:50:00,112.65,112.68,112.52,112.58,27173.0,103.8229,103.8506,103.7031,103.7584,27173.0
2023-01-04 14:55:00,112.58,112.86,112.58,112.86,21729.0,103.7584,104.0165,103.7584,104.0165,21729.0
2023-01-04 15:00:00,112.88,113.16,112.88,112.96,15220.0,104.0349,104.293,104.0349,104.1086,15220.0
2023-01-04 15:05:00,112.98,112.99,112.64,112.88,14216.0,104.1271,104.1363,103.8137,104.0349,14216.0
2023-01-04 15:10:00,112.88,113.24,112.88,113.21,19101.0,104.0349,104.3667,104.0349,104.3391,19101.0
2023-01-04 15:15:00,113.22,113.26,113.13,113.25,20328.0,104.3483,104.3851,104.2653,104.3759,20328.0
2023-01-04 15:20:00,113.23,113.32,113.03,113.13,23570.0,104.3575,104.4404,104.1732,104.2653,23570.0
2023-01-04 15:25:00,113.13,113.24,113.01,113.06,20571.0,104.2653,104.3667,104.1547,104.2008,20571.0
2023-01-04 15:30:00,113.08,113.1,112.83,112.89,25595.0,104.2192,104.2377,103.9888,104.0441,25595.0
2023-01-04 15:35:00,112.89,112.89,112.56,112.77,41183.0,104.0441,104.0441,103.74,103.9335,41183.0
2023-01-04 15:40:00,112.74,112.82,112.53,112.56,33911.0,103.9059,103.9796,103.7123,103.74,33911.0
2023-01-04 15:45:00,112.55,112.93,112.48,112.93,41303.0,103.7308,104.081,103.6663,104.081,41303.0
2023-01-04 15:50:00,112.94,113.11,112.9,112.99,82271.0,104.0902,104.2469,104.0533,104.1363,82271.0
2023-01-04 15:55:00,112.99,113.42,112.99,113.33,240159.0,104.1363,104.5326,104.1363,104.4497,240159.0
2023-01-05 09:30:00,113.53,114.37,113.53,114.34,115882.0,104.634,105.4082,104.634,105.3805,115882.0
2023-01-05 09:35:00,114.29,114.59,114.15,114.25,41472.0,105.3344,105.6109,105.2054,105.2976,41472.0
2023-01-05 09:40:00,114.24,114.46,113.89,113.98,47142.0,105.2883,105.4911,104.9658,105.0487,47142.0
2023-01-05 09:45:00,114.07,114.53,113.97,114.31,36514.0,105.1317,105.5556,105.0395,105.3529,36514.0
2023-01-05 09:50:00,114.21,114.85,114.17,114.82,38365.0,105.2607,105.8505,105.2238,105.8229,38365.0
2023-01-05 09:55:00,114.86,115.06,114.52,114.76,43733.0,105.8598,106.0441,105.5464,105.7676,43733.0
2023-01-05 10:00:00,114.88,114.88,114.48,114.72,25595.0,105.8782,105.8782,105.5095,105.7307,25595.0
2023-01-05 10:05:00,114.7,115.09,114.43,114.57,82154.0,105.7123,106.0717,105.4635,105.5925,82154.0
2023-01-05 10:10:00,114.62,115.74,114.57,115.52,46753.0,105.6386,106.6708,105.5925,106.468,46753.0
2023-01-05 10:15:00,115.51,115.69,115.14,115.49,26123.0,106.4588,106.6247,106.1178,106.4404,26123.0
2023-01-05 10:20:00,115.55,115.59,115.24,115.29,19956.0,106.4957,106.5326,106.21,106.2561,19956.0
2023-01-05 10:25:00,115.3,115.34,115.12,115.24,28631.0,106.2653,106.3022,106.0994,106.21,28631.0
2023-01-05 10:30:00,115.24,115.4,114.99,115.03,35532.0,106.21,106.3575,105.9796,106.0164,35532.0
2023-01-05 10:35:00,115.07,115.48,114.98,115.46,20138.0,106.0533,106.4312,105.9704,106.4127,20138.0
2023-01-05 10:40:00,115.49,115.58,115.25,115.42,20990.0,106.4404,106.5233,106.2192,106.3759,20990.0
2023-01-05 10:45:00,115.48,115.62,115.28,115.33,14237.0,106.4312,106.5602,106.2469,106.2929,14237.0
2023-01-05 10:50:00,115.34,115.49,115.04,115.11,50678.0,106.3022,106.4404,106.0257,106.0902,50678.0
2023-01-05 10:55:00,115.14,115.17,115.06,115.15,11579.0,106.1178,106.1455,106.0441,106.127,11579.0
2023-01-05 11:00:00,115.15,115.49,115.05,115.4,13915.0,106.127,106.4404,106.0349,106.3575,13915.0
2023-01-05 11:05:00,115.4,115.64,115.4,115.6,13964.0,106.3575,106.5786,106.3575,106.5418,13964.0
2023-01-05 11:10:00,115.59,116.24,115.57,116.0,35859.0,106.5326,107.1316,106.5141,106.9104,35859.0
2023-01-05 11:15:00,116.1,116.12,115.65,115.69,21469.0,107.0026,107.021,106.5879,106.6247,21469.0
2023-01-05 11:20:00,115.65,115.82,115.52,115.52,40248.0,106.5879,106.7445,106.468,106.468,40248.0
2023-01-05 11:25:00,115.52,115.69,115.48,115.69,20579.0,106.468,106.6247,106.4312,106.6247,20579.0
2023-01-05 11:30:00,115.67,115.87,115.62,115.87,13679.0,106.6063,106.7906,106.5602,106.7906,13679.0
2023-01-05 11:35:00,115.86,115.91,115.71,115.87,24915.0,106.7814,106.8275,106.6432,106.7906,24915.0
2023-01-05 11:40:00,115.84,115.93,115.73,115.85,16938.0,106.763,106.8459,106.6616,106.7722,16938.0
2023-01-05 11:45:00,115.84,116.23,115.83,116.21,36347.0,106.763,107.1224,106.7538,107.104,36347.0
2023-01-05 11:50:00,116.2,116.24,115.89,115.95,33278.0,107.0948,107.1316,106.8091,106.8644,33278.0
2023-01-05 11:55:00,115.91,116.01,115.84,115.98,23896.0,106.8275,106.9197,106.763,106.892,23896.0
2023-01-05 12:00:00,116.0,116.19,115.99,116.14,32738.0,106.9104,107.0855,106.9012,107.0395,32738.0
2023-01-05 12:05:00,116.14,116.25,116.02,116.25,19528.0,107.0395,107.1408,106.9289,107.1408,19528.0
2023-01-05 12:10:00,116.23,116.34,116.06,116.1,25084.0,107.1224,107.2238,106.9657,107.0026,25084.0
2023-01-05 12:15:00,116.07,116.12,115.85,115.88,88888.0,106.975,107.021,106.7722,106.7998,88888.0
2023-01-05 12:20:00,115.85,116.17,115.76,116.08,13493.0,106.7722,107.0671,106.6892,106.9842,13493.0
2023-01-05 12:25:00,116.07,116.22,115.97,116.22,27671.0,106.975,107.1132,106.8828,107.1132,27671.0
2023-01-05 12:30:00,116.22,116.4,116.19,116.37,16234.0,107.1132,107.2791,107.0855,107.2514,16234.0
2023-01-05 12:35:00,116.38,116.38,116.18,116.18,7723.0,107.2607,107.2607,107.0763,107.0763,7723.0
2023-01-05 12:40:00,116.2,116.23,116.09,116.22,11530.0,107.0948,107.1224,106.9934,107.1132,11530.0
2023-01-05 12:45:00,116.25,116.57,116.24,116.57,9914.0,107.1408,107.4358,107.1316,107.4358,9914.0
2023-01-05 12:50:00,116.57,116.62,116.47,116.52,18666.0,107.4358,107.4819,107.3436,107.3897,18666.0
2023-01-05 12:55:00,116.48,116.57,116.45,116.53,16143.0,107.3528,107.4358,107.3252,107.3989,16143.0
2023-01-05 13:00:00,116.5,116.68,116.42,116.68,12884.0,107.3713,107.5372,107.2975,107.5372,12884.0
2023-01-05 13:05:00,116.67,116.96,116.67,116.93,19819.0,107.5279,107.7952,107.5279,107.7676,19819.0
2023-01-05 13:10:00,116.91,116.93,116.53,116.53,27714.0,107.7491,107.7676,107.3989,107.3989,27714.0
2023-01-05 13:15:00,116.54,116.86,116.45,116.86,27398.0,107.4081,107.703,107.3252,107.703,27398.0
2023-01-05 13:20:00,116.84,117.28,116.84,117.16,34541.0,107.6846,108.0901,107.6846,107.9795,34541.0
2023-01-05 13:25:00,117.25,117.62,117.13,117.53,36433.0,108.0625,108.4035,107.9519,108.3205,36433.0
2023-01-05 13:30:00,117.57,117.77,117.32,117.74,56968.0,108.3574,108.5417,108.127,108.5141,56968.0
2023-01-05 13:35:00,117.79,117.8,117.24,117.33,47966.0,108.5602,108.5694,108.0533,108.1362,47966.0
2023-01-05 13:40:00,117.34,117.52,117.21,117.28,18729.0,108.1454,108.3113,108.0256,108.0901,18729.0
2023-01-05 13:45:00,117.31,117.44,117.26,117.39,18280.0,108.1178,108.2376,108.0717,108.1915,18280.0
2023-01-05 13:50:00,117.39,117.5,117.34,117.46,33649.0,108.1915,108.2929,108.1454,108.256,33649.0
2023-01-05 13:55:00,117.47,117.63,117.44,117.47,36917.0,108.2652,108.4127,108.2376,108.2652,36917.0
2023-01-05 14:00:00,117.47,117.64,117.43,117.45,24970.0,108.2652,108.4219,108.2284,108.2468,24970.0
2023-01-05 14:05:00,117.46,117.64,117.46,117.61,17375.0,108.256,108.4219,108.256,108.3943,17375.0
2023-01-05 14:10:00,117.59,117.63,117.2,117.24,38455.0,108.3758,108.4127,108.0164,108.0533,38455.0
2023-01-05 14:15:00,117.34,117.56,117.34,117.45,32328.0,108.1454,108.3482,108.1454,108.2468,32328.0
2023-01-05 14:20:00,117.46,117.49,117.21,117.21,19269.0,108.256,108.2837,108.0256,108.0256,19269.0
2023-01-05 14:25:00,117.21,117.35,117.08,117.12,36505.0,108.0256,108.1547,107.9058,107.9427,36505.0
2023-01-05 14:30:00,117.14,117.28,117.06,117.24,27205.0,107.9611,108.0901,107.8874,108.0533,27205.0
2023-01-05 14:35:00,117.27,117.42,117.15,117.33,29762.0,108.0809,108.2192,107.9703,108.1362,29762.0
2023-01-05 14:40:00,117.34,117.46,117.33,117.34,19779.0,108.1454,108.256,108.1362,108.1454,19779.0
2023-01-05 14:45:00,117.33,117.42,117.21,117.35,24662.0,108.1362,108.2192,108.0256,108.1547,24662.0
2023-01-05 14:50:00,117.35,117.44,117.24,117.44,22052.0,108.1547,108.2376,108.0533,108.2376,22052.0
2023-01-05 14:55:00,117.41,117.61,117.4,117.41,39462.0,108.21,108.3943,108.2007,108.21,39462.0
2023-01-05 15:00:00,117.41,117.44,117.3,117.31,38518.0,108.21,108.2376,108.1086,108.1178,38518.0
2023-01-05 15:05:00,117.32,117.49,117.16,117.43,47070.0,108.127,108.2837,107.9795,108.2284,47070.0
2023-01-05 15:10:00,117.44,117.45,116.98,117.05,27276.0,108.2376,108.2468,107.8136,107.8782,27276.0
2023-01-05 15:15:00,117.06,117.07,116.89,117.03,57617.0,107.8874,107.8966,107.7307,107.8597,57617.0
2023-01-05 15:20:00,117.04,117.11,116.82,116.82,34845.0,107.8689,107.9335,107.6662,107.6662,34845.0
2023-01-05 15:25:00,116.8,116.85,116.7,116.76,33263.0,107.6477,107.6938,107.5556,107.6109,33263.0
2023-01-05 15:30:00,116.74,116.74,116.53,116.57,46033.0,107.5925,107.5925,107.3989,107.4358,46033.0
2023-01-05 15:35:00,116.57,116.86,116.54,116.8,42955.0,107.4358,107.703,107.4081,107.6477,42955.0
2023-01-05 15:40:00,116.79,116.82,116.45,116.57,58324.0,107.6385,107.6662,107.3252,107.4358,58324.0
2023-01-05 15:45:00,116.57,116.73,116.49,116.63,88677.0,107.4358,107.5832,107.362,107.4911,88677.0
2023-01-05 15:50:00,116.62,116.88,116.57,116.57,100115.0,107.4819,107.7215,107.4358,107.4358,100115.0
2023-01-05 15:55:00,116.57,116.83,116.57,116.8,322387.0,107.4358,107.6754,107.4358,107.6477,322387.0
2023-01-06 09:30:00,118.5,118.84,118.18,118.71,125103.0,109.2145,109.5279,108.9196,109.4081,125103.0
2023-01-06 09:35:00,118.65,119.2,118.6,119.17,83467.0,109.3528,109.8597,109.3067,109.832,83467.0
2023-01-06 09:40:00,119.15,119.4,118.96,119.3,42719.0,109.8136,110.044,109.6385,109.9519,42719.0
2023-01-06 09:45:00,119.25,119.25,118.41,118.58,31380.0,109.9058,109.9058,109.1316,109.2883,31380.0
2023-01-06 09:50:00,118.5,118.73,118.36,118.52,19681.0,109.2145,109.4265,109.0855,109.233,19681.0
2023-01-06 09:55:00,118.49,118.72,118.4,118.6,13802.0,109.2053,109.4173,109.1224,109.3067,13802.0
2023-01-06 10:00:00,118.62,119.09,118.5,118.81,43137.0,109.3251,109.7583,109.2145,109.5002,43137.0
2023-01-06 10:05:00,118.94,119.69,118.93,119.59,39577.0,109.6201,110.3113,109.6108,110.2191,39577.0
2023-01-06 10:10:00,119.54,119.66,119.12,119.12,27529.0,110.173,110.2836,109.786,109.786,27529.0
2023-01-06 10:15:00,119.15,119.55,119.15,119.28,20797.0,109.8136,110.1823,109.8136,109.9334,20797.0
2023-01-06 10:20:00,119.24,119.4,119.13,119.4,14851.0,109.8966,110.044,109.7952,110.044,14851.0
2023-01-06 10:25:00,119.37,119.43,119.21,119.41,14747.0,110.0164,110.0717,109.8689,110.0532,14747.0
2023-01-06 10:30:00,119.43,119.76,119.43,119.65,19474.0,110.0717,110.3758,110.0717,110.2744,19474.0
2023-01-06 10:35:00,119.63,119.94,119.56,119.83,26550.0,110.256,110.5417,110.1915,110.4403,26550.0
2023-01-06 10:40:00,119.86,119.94,119.61,119.67,20858.0,110.468,110.5417,110.2376,110.2929,20858.0
2023-01-06 10:45:00,119.67,120.15,119.65,120.15,51903.0,110.2929,110.7352,110.2744,110.7352,51903.0
2023-01-06 10:50:00,120.15,120.19,119.75,119.75,34333.0,110.7352,110.7721,110.3666,110.3666,34333.0
2023-01-06 10:55:00,119.75,119.85,119.65,119.75,20208.0,110.3666,110.4588,110.2744,110.3666,20208.0
2023-01-06 11:00:00,119.78,119.8,119.47,119.48,31210.0,110.3942,110.4127,110.1085,110.1177,31210.0
2023-01-06 11:05:00,119.45,119.66,119.35,119.38,27451.0,110.0901,110.2836,109.9979,110.0256,27451.0
2023-01-06 11:10:00,119.39,119.47,119.34,119.46,20315.0,110.0348,110.1085,109.9887,110.0993,20315.0
2023-01-06 11:15:00,119.45,119.57,119.33,119.33,24720.0,110.0901,110.2007,109.9795,109.9795,24720.0
2023-01-06 11:20:00,119.34,119.36,119.13,119.2,18770.0,109.9887,110.0072,109.7952,109.8597,18770.0
2023-01-06 11:25:00,119.22,119.37,119.11,119.29,22396.0,109.8781,110.0164,109.7767,109.9426,22396.0
2023-01-06 11:30:00,119.27,119.31,119.06,119.14,19377.0,109.9242,109.9611,109.7307,109.8044,19377.0
2023-01-06 11:35:00,119.11,119.26,119.08,119.26,17460.0,109.7767,109.915,109.7491,109.915,17460.0
2023-01-06 11:40:00,119.23,119.32,119.1,119.29,24313.0,109.8873,109.9703,109.7675,109.9426,24313.0
2023-01-06 11:45:00,119.3,119.41,119.18,119.32,30553.0,109.9519,110.0532,109.8413,109.9703,30553.0
2023-01-06 11:50:00,119.32,119.41,119.24,119.35,28728.0,109.9703,110.0532,109.8966,109.9979,28728.0
2023-01-06 11:55:00,119.36,119.45,119.2,119.23,33306.0,110.0072,110.0901,109.8597,109.8873,33306.0
2023-01-06 12:00:00,119.24,119.34,119.22,119.32,36498.0,109.8966,109.9887,109.8781,109.9703,36498.0
2023-01-06 12:05:00,119.32,119.34,119.08,119.17,25643.0,109.9703,109.9887,109.7491,109.832,25643.0
2023-01-06 12:10:00,119.18,119.18,118.77,118.78,20174.0,109.8413,109.8413,109.4634,109.4726,20174.0
2023-01-06 12:15:00,118.8,118.84,118.6,118.81,21553.0,109.491,109.5279,109.3067,109.5002,21553.0
2023-01-06 12:20:00,118.82,118.82,118.41,118.44,23494.0,109.5095,109.5095,109.1316,109.1592,23494.0
2023-01-06 12:25:00,118.44,118.65,118.42,118.47,20683.0,109.1592,109.3528,109.1408,109.1869,20683.0
2023-01-06 12:30:00,118.46,118.55,118.42,118.45,14760.0,109.1777,109.2606,109.1408,109.1685,14760.0
2023-01-06 12:35:00,118.46,118.66,118.46,118.65,13326.0,109.1777,109.362,109.1777,109.3528,13326.0
2023-01-06 12:40:00,118.64,118.64,118.38,118.38,15222.0,109.3436,109.3436,109.1039,109.1039,15222.0
2023-01-06 12:45:00,118.36,118.66,118.36,118.61,9277.0,109.0855,109.362,109.0855,109.3159,9277.0
2023-01-06 12:50:00,118.63,118.74,118.56,118.58,16411.0,109.3344,109.4357,109.2698,109.2883,16411.0
2023-01-06 12:55:00,118.56,118.67,118.55,118.6,19747.0,109.2698,109.3712,109.2606,109.3067,19747.0
2023-01-06 13:00:00,118.58,118.64,118.19,118.23,26003.0,109.2883,109.3436,108.9288,108.9657,26003.0
2023-01-06 13:05:00,118.23,118.38,118.21,118.26,13016.0,108.9657,109.1039,108.9473,108.9933,13016.0
2023-01-06 13:10:00,118.25,118.41,118.14,118.37,17923.0,108.9841,109.1316,108.8827,109.0947,17923.0
2023-01-06 13:15:00,118.37,118.5,118.32,118.36,21835.0,109.0947,109.2145,109.0486,109.0855,21835.0
2023-01-06 13:20:00,118.37,118.38,118.05,118.08,15167.0,109.0947,109.1039,108.7998,108.8275,15167.0
2023-01-06 13:25:00,118.1,118.21,118.01,118.17,21257.0,108.8459,108.9473,108.7629,108.9104,21257.0
2023-01-06 13:30:00,118.19,118.28,117.98,118.2,29559.0,108.9288,109.0118,108.7353,108.938,29559.0
2023-01-06 13:35:00,118.18,118.2,117.99,118.17,32710.0,108.9196,108.938,108.7445,108.9104,32710.0
2023-01-06 13:40:00,118.15,118.36,118.15,118.27,27279.0,108.892,109.0855,108.892,109.0026,27279.0
2023-01-06 13:45:00,118.25,118.27,117.83,117.83,39001.0,108.9841,109.0026,108.597,108.597,39001.0
2023-01-06 13:50:00,117.82,117.82,117.54,117.65,30573.0,108.5878,108.5878,108.3298,108.4311,30573.0
2023-01-06 13:55:00,117.62,117.85,117.62,117.84,21305.0,108.4035,108.6155,108.4035,108.6063,21305.0
2023-01-06 14:00:00,117.84,118.02,117.82,117.91,27542.0,108.6063,108.7722,108.5878,108.6708,27542.0
2023-01-06 14:05:00,117.89,118.07,117.89,118.03,22853.0,108.6523,108.8182,108.6523,108.7814,22853.0
2023-01-06 14:10:00,118.05,118.31,117.94,118.26,29106.0,108.7998,109.0394,108.6984,108.9933,29106.0
2023-01-06 14:15:00,118.28,118.44,118.26,118.34,32114.0,109.0118,109.1592,108.9933,109.0671,32114.0
2023-01-06 14:20:00,118.36,118.43,118.31,118.39,16897.0,109.0855,109.15,109.0394,109.1132,16897.0
2023-01-06 14:25:00,118.41,118.61,118.35,118.52,58325.0,109.1316,109.3159,109.0763,109.233,58325.0
2023-01-06 14:30:00,118.56,118.79,118.55,118.77,18348.0,109.2698,109.4818,109.2606,109.4634,18348.0
2023-01-06 14:35:00,118.77,118.91,118.74,118.84,57525.0,109.4634,109.5924,109.4357,109.5279,57525.0
2023-01-06 14:40:00,118.84,118.95,118.74,118.84,41396.0,109.5279,109.6293,109.4357,109.5279,41396.0
2023-01-06 14:45:00,118.8,118.81,118.54,118.57,25412.0,109.491,109.5002,109.2514,109.2791,25412.0
2023-01-06 14:50:00,118.57,118.66,118.53,118.66,14963.0,109.2791,109.362,109.2422,109.362,14963.0
2023-01-06 14:55:00,118.67,118.72,118.6,118.61,17780.0,109.3712,109.4173,109.3067,109.3159,17780.0
2023-01-06 15:00:00,118.63,118.79,118.63,118.7,25388.0,109.3344,109.4818,109.3344,109.3989,25388.0
2023-01-06 15:05:00,118.68,118.75,118.58,118.64,24480.0,109.3804,109.445,109.2883,109.3436,24480.0
2023-01-06 15:10:00,118.66,118.77,118.58,118.7,40092.0,109.362,109.4634,109.2883,109.3989,40092.0
2023-01-06 15:15:00,118.71,118.77,118.64,118.75,46766.0,109.4081,109.4634,109.3436,109.445,46766.0
2023-01-06 15:20:00,118.76,118.78,118.53,118.71,30014.0,109.4542,109.4726,109.2422,109.4081,30014.0
2023-01-06 15:25:00,118.71,118.73,118.6,118.63,31247.0,109.4081,109.4265,109.3067,109.3344,31247.0
2023-01-06 15:30:00,118.61,118.71,118.51,118.55,36089.0,109.3159,109.4081,109.2238,109.2606,36089.0
2023-01-06 15:35:00,118.55,118.64,118.45,118.57,46015.0,109.2606,109.3436,109.1685,109.2791,46015.0
2023-01-06 15:40:00,118.57,118.67,118.56,118.62,63123.0,109.2791,109.3712,109.2698,109.3251,63123.0
2023-01-06 15:45:00,118.61,118.65,118.42,118.42,76332.0,109.3159,109.3528,109.1408,109.1408,76332.0
2023-01-06 15:50:00,118.41,118.43,118.21,118.37,79132.0,109.1316,109.15,108.9473,109.0947,79132.0
2023-01-06 15:55:00,118.37,118.42,118.12,118.23,232770.0,109.0947,109.1408,108.8643,108.9657,232770.0
2023-01-09 09:30:00,120.32,120.66,119.21,119.47,126651.0,110.8919,111.2053,109.8689,110.1085,126651.0
2023-01-09 09:35:00,119.54,119.87,119.31,119.51,63469.0,110.173,110.4772,109.9611,110.1454,63469.0
2023-01-09 09:40:00,119.53,119.84,119.3,119.3,113219.0,110.1638,110.4495,109.9519,109.9519,113219.0
2023-01-09 09:45:00,119.33,119.4,118.86,118.88,175377.0,109.9795,110.044,109.5463,109.5648,175377.0
2023-01-09 09:50:00,118.89,119.14,118.65,119.14,55208.0,109.574,109.8044,109.3528,109.8044,55208.0
2023-01-09 09:55:00,119.14,119.36,119.14,119.21,101197.0,109.8044,110.0072,109.8044,109.8689,101197.0
2023-01-09 10:00:00,119.21,119.58,119.12,119.22,101640.0,109.8689,110.2099,109.786,109.8781,101640.0
2023-01-09 10:05:00,119.23,119.29,118.86,118.92,58626.0,109.8873,109.9426,109.5463,109.6016,58626.0
2023-01-09 10:10:00,118.91,119.06,118.64,118.99,57644.0,109.5924,109.7307,109.3436,109.6661,57644.0
2023-01-09 10:15:00,119.0,119.02,118.71,118.78,54999.0,109.6754,109.6938,109.4081,109.4726,54999.0
2023-01-09 10:20:00,118.78,118.82,118.45,118.51,45983.0,109.4726,109.5095,109.1685,109.2238,45983.0
2023-01-09 10:25:00,118.57,118.78,118.3,118.3,47555.0,109.2791,109.4726,109.0302,109.0302,47555.0
2023-01-09 10:30:00,118.27,118.86,118.24,118.72,70677.0,109.0026,109.5463,108.9749,109.4173,70677.0
2023-01-09 10:35:00,118.73,118.78,118.48,118.5,34146.0,109.4265,109.4726,109.1961,109.2145,34146.0
2023-01-09 10:40:00,118.5,118.5,117.82,118.36,52428.0,109.2145,109.2145,108.5878,109.0855,52428.0
2023-01-09 10:45:00,118.36,118.99,118.29,118.96,44949.0,109.0855,109.6661,109.021,109.6385,44949.0
2023-01-09 10:50:00,118.97,119.18,118.85,119.13,37076.0,109.6477,109.8413,109.5371,109.7952,37076.0
2023-01-09 10:55:00,119.12,119.22,118.87,119.0,66406.0,109.786,109.8781,109.5555,109.6754,66406.0
2023-01-09 11:00:00,118.99,119.05,118.76,118.85,41339.0,109.6661,109.7214,109.4542,109.5371,41339.0
2023-01-09 11:05:00,118.87,118.94,118.65,118.71,30176.0,109.5555,109.6201,109.3528,109.4081,30176.0
2023-01-09 11:10:00,118.69,118.92,118.67,118.88,19086.0,109.3897,109.6016,109.3712,109.5648,19086.0
2023-01-09 11:15:00,118.9,119.07,118.9,118.99,31591.0,109.5832,109.7399,109.5832,109.6661,31591.0
2023-01-09 11:20:00,119.0,119.11,118.8,118.91,46210.0,109.6754,109.7767,109.491,109.5924,46210.0
2023-01-09 11:25:00,118.91,119.04,118.86,119.0,41789.0,109.5924,109.7122,109.5463,109.6754,41789.0
2023-01-09 11:30:00,119.0,119.0,118.66,118.77,38900.0,109.6754,109.6754,109.362,109.4634,38900.0
2023-01-09 11:35:00,118.78,118.82,118.42,118.46,35374.0,109.4726,109.5095,109.1408,109.1777,35374.0
2023-01-09 11:40:00,118.44,118.83,118.44,118.8,21157.0,109.1592,109.5187,109.1592,109.491,21157.0
2023-01-09 11:45:00,118.78,118.84,118.71,118.77,28526.0,109.4726,109.5279,109.4081,109.4634,28526.0
2023-01-09 11:50:00,118.77,118.94,118.6,118.69,50106.0,109.4634,109.6201,109.3067,109.3897,50106.0
2023-01-09 11:55:00,118.71,118.77,118.13,118.19,44303.0,109.4081,109.4634,108.8735,108.9288,44303.0
2023-01-09 12:00:00,118.17,118.19,117.85,117.96,44164.0,108.9104,108.9288,108.6155,108.7169,44164.0
2023-01-09 12:05:00,117.96,118.2,117.88,118.0,24965.0,108.7169,108.938,108.6431,108.7537,24965.0
2023-01-09 12:10:00,118.03,118.05,117.74,117.74,21785.0,108.7814,108.7998,108.5141,108.5141,21785.0
2023-01-09 12:15:00,117.73,117.88,117.57,117.83,31508.0,108.5049,108.6431,108.3574,108.597,31508.0
2023-01-09 12:20:00,117.8,117.9,117.58,117.66,37374.0,108.5694,108.6616,108.3666,108.4404,37374.0
2023-01-09 12:25:00,117.66,117.78,117.41,117.75,20798.0,108.4404,108.551,108.21,108.5233,20798.0
2023-01-09 12:30:00,117.76,117.87,117.73,117.75,21566.0,108.5325,108.6339,108.5049,108.5233,21566.0
2023-01-09 12:35:00,117.7,117.76,117.47,117.5,29448.0,108.4772,108.5325,108.2652,108.2929,29448.0
2023-01-09 12:40:00,117.53,117.79,117.49,117.62,21523.0,108.3205,108.5602,108.2837,108.4035,21523.0
2023-01-09 12:45:00,117.6,117.81,117.59,117.77,19472.0,108.3851,108.5786,108.3758,108.5417,19472.0
2023-01-09 12:50:00,117.76,118.0,117.73,117.79,19881.0,108.5325,108.7537,108.5049,108.5602,19881.0
2023-01-09 12:55:00,117.77,117.8,117.56,117.56,13194.0,108.5417,108.5694,108.3482,108.3482,13194.0
2023-01-09 13:00:00,117.55,117.66,117.23,117.28,28962.0,108.339,108.4404,108.0441,108.0901,28962.0
2023-01-09 13:05:00,117.25,117.25,116.86,116.95,34608.0,108.0625,108.0625,107.703,107.786,34608.0
2023-01-09 13:10:00,116.93,117.15,116.88,117.02,34694.0,107.7676,107.9703,107.7215,107.8505,34694.0
2023-01-09 13:15:00,117.04,117.13,116.94,117.07,21029.0,107.8689,107.9519,107.7768,107.8966,21029.0
2023-01-09 13:20:00,117.08,117.34,117.07,117.3,24163.0,107.9058,108.1454,107.8966,108.1086,24163.0
2023-01-09 13:25:00,117.28,117.29,117.15,117.25,25315.0,108.0901,108.0994,107.9703,108.0625,25315.0
2023-01-09 13:30:00,117.23,117.41,117.22,117.39,21298.0,108.0441,108.21,108.0348,108.1915,21298.0
2023-01-09 13:35:00,117.42,117.57,117.13,117.48,28997.0,108.2192,108.3574,107.9519,108.2745,28997.0
2023-01-09 13:40:00,117.48,117.6,117.44,117.54,16895.0,108.2745,108.3851,108.2376,108.3298,16895.0
2023-01-09 13:45:00,117.53,117.95,117.46,117.94,16021.0,108.3205,108.7076,108.256,108.6984,16021.0
2023-01-09 13:50:00,117.93,118.06,117.8,117.92,28693.0,108.6892,108.809,108.5694,108.68,28693.0
2023-01-09 13:55:00,117.93,118.09,117.84,117.98,16898.0,108.6892,108.8367,108.6063,108.7353,16898.0
2023-01-09 14:00:00,117.98,118.28,117.98,118.13,24336.0,108.7353,109.0118,108.7353,108.8735,24336.0
2023-01-09 14:05:00,118.16,118.21,117.81,117.93,20135.0,108.9012,108.9473,108.5786,108.6892,20135.0
2023-01-09 14:10:00,117.91,117.92,117.57,117.6,28398.0,108.6708,108.68,108.3574,108.3851,28398.0
2023-01-09 14:15:00,117.59,117.7,117.49,117.54,22933.0,108.3758,108.4772,108.2837,108.3298,22933.0
2023-01-09 14:20:00,117.52,117.56,117.23,117.36,23032.0,108.3113,108.3482,108.0441,108.1639,23032.0
2023-01-09 14:25:00,117.34,117.45,117.09,117.38,22215.0,108.1454,108.2468,107.915,108.1823,22215.0
2023-01-09 14:30:00,117.4,117.66,117.4,117.61,21273.0,108.2007,108.4404,108.2007,108.3943,21273.0
2023-01-09 14:35:00,117.56,117.64,117.5,117.64,20727.0,108.3482,108.4219,108.2929,108.4219,20727.0
2023-01-09 14:40:00,117.64,117.86,117.64,117.79,18003.0,108.4219,108.6247,108.4219,108.5602,18003.0
2023-01-09 14:45:00,117.82,117.9,117.76,117.86,23637.0,108.5878,108.6616,108.5325,108.6247,23637.0
2023-01-09 14:50:00,117.88,117.98,117.72,117.94,24575.0,108.6431,108.7353,108.4957,108.6984,24575.0
2023-01-09 14:55:00,117.96,118.17,117.93,118.12,40159.0,108.7169,108.9104,108.6892,108.8643,40159.0
2023-01-09 15:00:00,118.11,118.3,117.91,117.92,35468.0,108.8551,109.0302,108.6708,108.68,35468.0
2023-01-09 15:05:00,117.93,117.93,117.56,117.71,32097.0,108.6892,108.6892,108.3482,108.4864,32097.0
2023-01-09 15:10:00,117.73,117.83,117.6,117.64,21207.0,108.5049,108.597,108.3851,108.4219,21207.0
2023-01-09 15:15:00,117.64,117.86,117.6,117.82,23290.0,108.4219,108.6247,108.3851,108.5878,23290.0
2023-01-09 15:20:00,117.81,118.02,117.8,117.86,21586.0,108.5786,108.7722,108.5694,108.6247,21586.0
2023-01-09 15:25:00,117.85,117.88,117.58,117.58,25763.0,108.6155,108.6431,108.3666,108.3666,25763.0
2023-01-09 15:30:00,117.58,117.65,117.31,117.65,56942.0,108.3666,108.4311,108.1178,108.4311,56942.0
2023-01-09 15:35:00,117.65,117.66,117.51,117.51,26966.0,108.4311,108.4404,108.3021,108.3021,26966.0
2023-01-09 15:40:00,117.52,117.64,117.47,117.58,51617.0,108.3113,108.4219,108.2652,108.3666,51617.0
2023-01-09 15:45:00,117.59,117.66,117.41,117.59,56924.0,108.3758,108.4404,108.21,108.3758,56924.0
2023-01-09 15:50:00,117.57,117.78,117.53,117.56,93649.0,108.3574,108.551,108.3205,108.3482,93649.0
2023-01-09 15:55:00,117.56,117.59,117.32,117.38,166904.0,108.3482,108.3758,108.127,108.1823,166904.0
2023-01-10 09:30:00,118.23,118.62,117.99,118.15,108189.0,108.9657,109.3251,108.7445,108.892,108189.0
2023-01-10 09:35:00,118.22,118.4,117.82,118.0,17861.0,108.9565,109.1224,108.5878,108.7537,17861.0
2023-01-10 09:40:00,117.99,117.99,117.57,117.69,22367.0,108.7445,108.7445,108.3574,108.468,22367.0
2023-01-10 09:45:00,117.66,117.8,117.01,117.19,27075.0,108.4404,108.5694,107.8413,108.0072,27075.0
2023-01-10 09:50:00,117.15,117.59,116.96,117.53,45009.0,107.9703,108.3758,107.7952,108.3205,45009.0
2023-01-10 09:55:00,117.51,117.66,117.1,117.25,47053.0,108.3021,108.4404,107.9242,108.0625,47053.0
2023-01-10 10:00:00,117.2,117.29,117.04,117.1,29515.0,108.0164,108.0994,107.8689,107.9242,29515.0
2023-01-10 10:05:00,117.14,117.73,117.13,117.55,27776.0,107.9611,108.5049,107.9519,108.339,27776.0
2023-01-10 10:10:00,117.49,117.89,117.44,117.86,34005.0,108.2837,108.6523,108.2376,108.6247,34005.0
2023-01-10 10:15:00,117.91,117.97,117.65,117.82,44975.0,108.6708,108.7261,108.4311,108.5878,44975.0
2023-01-10 10:20:00,117.8,117.94,117.37,117.37,31464.0,108.5694,108.6984,108.1731,108.1731,31464.0
2023-01-10 10:25:00,117.35,117.98,117.35,117.95,48929.0,108.1547,108.7353,108.1547,108.7076,48929.0
2023-01-10 10:30:00,117.93,117.93,117.36,117.48,49306.0,108.6892,108.6892,108.1639,108.2745,49306.0
2023-01-10 10:35:00,117.45,117.58,117.24,117.32,41109.0,108.2468,108.3666,108.0533,108.127,41109.0
2023-01-10 10:40:00,117.36,117.39,116.74,116.81,34889.0,108.1639,108.1915,107.5925,107.657,34889.0
2023-01-10 10:45:00,116.77,117.35,116.77,117.08,45112.0,107.6201,108.1547,107.6201,107.9058,45112.0
2023-01-10 10:50:00,117.09,117.23,116.88,117.0,25181.0,107.915,108.0441,107.7215,107.8321,25181.0
2023-01-10 10:55:00,116.97,117.26,116.87,116.93,14156.0,107.8044,108.0717,107.7123,107.7676,14156.0
2023-01-10 11:00:00,116.9,117.12,116.76,117.02,23370.0,107.7399,107.9427,107.6109,107.8505,23370.0
2023-01-10 11:05:00,117.06,117.29,116.98,117.21,12253.0,107.8874,108.0994,107.8136,108.0256,12253.0
2023-01-10 11:10:00,117.2,117.33,117.09,117.32,14135.0,108.0164,108.1362,107.915,108.127,14135.0
2023-01-10 11:15:00,117.31,117.39,116.98,117.13,22177.0,108.1178,108.1915,107.8136,107.9519,22177.0
2023-01-10 11:20:00,117.18,117.26,116.83,116.98,28299.0,107.998,108.0717,107.6754,107.8136,28299.0
2023-01-10 11:25:00,116.97,117.01,116.69,116.81,21904.0,107.8044,107.8413,107.5464,107.657,21904.0
2023-01-10 11:30:00,116.79,117.02,116.78,116.96,25070.0,107.6385,107.8505,107.6293,107.7952,25070.0
2023-01-10 11:35:00,117.0,117.04,116.75,116.76,19837.0,107.8321,107.8689,107.6017,107.6109,19837.0
2023-01-10 11:40:00,116.83,116.86,116.68,116.8,10120.0,107.6754,107.703,107.5372,107.6477,10120.0
2023-01-10 11:45:00,116.82,117.14,116.77,117.12,15843.0,107.6662,107.9611,107.6201,107.9427,15843.0
2023-01-10 11:50:00,117.15,117.25,117.06,117.2,18312.0,107.9703,108.0625,107.8874,108.0164,18312.0
2023-01-10 11:55:00,117.25,117.3,117.16,117.23,22642.0,108.0625,108.1086,107.9795,108.0441,22642.0
2023-01-10 12:00:00,117.25,117.26,117.0,117.04,42349.0,108.0625,108.0717,107.8321,107.8689,42349.0
2023-01-10 12:05:00,117.05,117.32,117.03,117.21,42380.0,107.8782,108.127,107.8597,108.0256,42380.0
2023-01-10 12:10:00,117.21,117.48,117.18,117.47,34832.0,108.0256,108.2745,107.998,108.2652,34832.0
2023-01-10 12:15:00,117.46,117.49,117.06,117.19,28769.0,108.256,108.2837,107.8874,108.0072,28769.0
2023-01-10 12:20:00,117.2,117.36,117.11,117.24,21950.0,108.0164,108.1639,107.9335,108.0533,21950.0
2023-01-10 12:25:00,117.29,117.31,117.17,117.24,17598.0,108.0994,108.1178,107.9888,108.0533,17598.0
2023-01-10 12:30:00,117.26,117.4,117.22,117.27,32785.0,108.0717,108.2007,108.0348,108.0809,32785.0
2023-01-10 12:35:00,117.29,117.6,117.23,117.59,52269.0,108.0994,108.3851,108.0441,108.3758,52269.0
2023-01-10 12:40:00,117.57,117.75,117.41,117.41,29791.0,108.3574,108.5233,108.21,108.21,29791.0
2023-01-10 12:45:00,117.4,117.41,117.25,117.34,22689.0,108.2007,108.21,108.0625,108.1454,22689.0
2023-01-10 12:50:00,117.36,117.42,117.24,117.31,19241.0,108.1639,108.2192,108.0533,108.1178,19241.0
2023-01-10 12:55:00,117.3,117.32,117.15,117.17,16184.0,108.1086,108.127,107.9703,107.9888,16184.0
2023-01-10 13:00:00,117.16,117.18,116.89,117.06,25370.0,107.9795,107.998,107.7307,107.8874,25370.0
2023-01-10 13:05:00,117.07,117.07,116.9,117.05,32095.0,107.8966,107.8966,107.7399,107.8782,32095.0
2023-01-10 13:10:00,117.04,117.13,116.91,116.94,27472.0,107.8689,107.9519,107.7491,107.7768,27472.0
2023-01-10 13:15:00,116.93,117.1,116.86,117.1,31255.0,107.7676,107.9242,107.703,107.9242,31255.0
2023-01-10 13:20:00,117.11,117.26,117.07,117.22,24782.0,107.9335,108.0717,107.8966,108.0348,24782.0
2023-01-10 13:25:00,117.23,117.41,117.19,117.19,17985.0,108.0441,108.21,108.0072,108.0072,17985.0
2023-01-10 13:30:00,117.2,117.33,117.15,117.33,22923.0,108.0164,108.1362,107.9703,108.1362,22923.0
2023-01-10 13:35:00,117.33,117.66,117.32,117.58,25520.0,108.1362,108.4404,108.127,108.3666,25520.0
2023-01-10 13:40:00,117.58,117.58,117.47,117.47,27229.0,108.3666,108.3666,108.2652,108.2652,27229.0
2023-01-10 13:45:00,117.47,117.58,117.36,117.47,26570.0,108.2652,108.3666,108.1639,108.2652,26570.0
2023-01-10 13:50:00,117.47,117.54,117.34,117.46,21663.0,108.2652,108.3298,108.1454,108.256,21663.0
2023-01-10 13:55:00,117.44,117.64,117.38,117.64,25512.0,108.2376,108.4219,108.1823,108.4219,25512.0
2023-01-10 14:00:00,117.63,117.75,117.63,117.74,42973.0,108.4127,108.5233,108.4127,108.5141,42973.0
2023-01-10 14:05:00,117.77,117.81,117.6,117.68,18735.0,108.5417,108.5786,108.3851,108.4588,18735.0
2023-01-10 14:10:00,117.66,117.74,117.55,117.72,26354.0,108.4404,108.5141,108.339,108.4957,26354.0
2023-01-10 14:15:00,117.73,117.82,117.66,117.7,27656.0,108.5049,108.5878,108.4404,108.4772,27656.0
2023-01-10 14:20:00,117.69,117.69,117.44,117.48,14829.0,108.468,108.468,108.2376,108.2745,14829.0
2023-01-10 14:25:00,117.48,117.48,117.28,117.34,19546.0,108.2745,108.2745,108.0901,108.1454,19546.0
2023-01-10 14:30:00,117.35,117.41,117.22,117.24,20662.0,108.1547,108.21,108.0348,108.0533,20662.0
2023-01-10 14:35:00,117.24,117.32,117.11,117.13,21148.0,108.0533,108.127,107.9335,107.9519,21148.0
2023-01-10 14:40:00,117.14,117.39,117.09,117.34,21876.0,107.9611,108.1915,107.915,108.1454,21876.0
2023-01-10 14:45:00,117.31,117.44,117.2,117.42,13312.0,108.1178,108.2376,108.0164,108.2192,13312.0
2023-01-10 14:50:00,117.41,117.46,117.38,117.46,14824.0,108.21,108.256,108.1823,108.256,14824.0
2023-01-10 14:55:00,117.45,117.58,117.45,117.58,12781.0,108.2468,108.3666,108.2468,108.3666,12781.0
2023-01-10 15:00:00,117.6,117.68,117.49,117.67,17003.0,108.3851,108.4588,108.2837,108.4496,17003.0
2023-01-10 15:05:00,117.67,117.72,117.45,117.57,21307.0,108.4496,108.4957,108.2468,108.3574,21307.0
2023-01-10 15:10:00,117.55,117.75,117.48,117.75,20443.0,108.339,108.5233,108.2745,108.5233,20443.0
2023-01-10 15:15:00,117.73,117.8,117.64,117.7,19039.0,108.5049,108.5694,108.4219,108.4772,19039.0
2023-01-10 15:20:00,117.73,117.78,117.63,117.75,20459.0,108.5049,108.551,108.4127,108.5233,20459.0
2023-01-10 15:25:00,117.76,117.78,117.57,117.57,24056.0,108.5325,108.551,108.3574,108.3574,24056.0
2023-01-10 15:30:00,117.57,117.59,117.39,117.54,57038.0,108.3574,108.3758,108.1915,108.3298,57038.0
2023-01-10 15:35:00,117.54,117.9,117.52,117.9,35314.0,108.3298,108.6616,108.3113,108.6616,35314.0
2023-01-10 15:40:00,117.9,118.0,117.71,117.85,64468.0,108.6616,108.7537,108.4864,108.6155,64468.0
2023-01-10 15:45:00,117.85,118.09,117.83,117.96,55138.0,108.6155,108.8367,108.597,108.7169,55138.0
2023-01-10 15:50:00,117.95,118.24,117.95,118.11,93137.0,108.7076,108.9749,108.7076,108.8551,93137.0
2023-01-10 15:55:00,118.11,118.28,118.0,118.1,121267.0,108.8551,109.0118,108.7537,108.8459,121267.0
2023-01-11 09:30:00,119.19,119.55,118.46,118.91,122488.0,109.8505,110.1823,109.1777,109.5924,122488.0
2023-01-11 09:35:00,118.93,119.02,118.66,118.75,20294.0,109.6108,109.6938,109.362,109.445,20294.0
2023-01-11 09:40:00,118.71,118.9,118.44,118.44,25257.0,109.4081,109.5832,109.1592,109.1592,25257.0
2023-01-11 09:45:00,118.42,118.42,118.18,118.27,34515.0,109.1408,109.1408,108.9196,109.0026,34515.0
2023-01-11 09:50:00,118.24,118.38,117.89,118.09,23532.0,108.9749,109.1039,108.6523,108.8367,23532.0
2023-01-11 09:55:00,118.08,118.27,117.95,118.05,59049.0,108.8275,109.0026,108.7076,108.7998,59049.0
2023-01-11 10:00:00,118.09,118.19,117.74,117.75,29477.0,108.8367,108.9288,108.5141,108.5233,29477.0
2023-01-11 10:05:00,117.79,117.98,117.49,117.59,23057.0,108.5602,108.7353,108.2837,108.3758,23057.0
2023-01-11 10:10:00,117.58,117.58,117.14,117.24,23146.0,108.3666,108.3666,107.9611,108.0533,23146.0
2023-01-11 10:15:00,117.25,117.3,116.91,117.27,47530.0,108.0625,108.1086,107.7491,108.0809,47530.0
2023-01-11 10:20:00,117.4,117.69,117.26,117.62,58159.0,108.2007,108.468,108.0717,108.4035,58159.0
2023-01-11 10:25:00,117.63,117.8,117.52,117.79,24367.0,108.4127,108.5694,108.3113,108.5602,24367.0
2023-01-11 10:30:00,117.79,118.26,117.21,118.18,82317.0,108.5602,108.9933,108.0256,108.9196,82317.0
2023-01-11 10:35:00,118.23,118.5,117.92,118.09,57857.0,108.9657,109.2145,108.68,108.8367,57857.0
2023-01-11 10:40:00,118.06,118.06,117.46,117.51,29905.0,108.809,108.809,108.256,108.3021,29905.0
2023-01-11 10:45:00,117.51,117.61,117.15,117.3,26536.0,108.3021,108.3943,107.9703,108.1086,26536.0
2023-01-11 10:50:00,117.28,117.42,117.12,117.21,23363.0,108.0901,108.2192,107.9427,108.0256,23363.0
2023-01-11 10:55:00,117.21,117.39,117.08,117.27,37441.0,108.0256,108.1915,107.9058,108.0809,37441.0
2023-01-11 11:00:00,117.32,117.73,117.14,117.71,25337.0,108.127,108.5049,107.9611,108.4864,25337.0
2023-01-11 11:05:00,117.71,117.98,117.69,117.93,37382.0,108.4864,108.7353,108.468,108.6892,37382.0
2023-01-11 11:10:00,117.96,118.17,117.93,118.08,37845.0,108.7169,108.9104,108.6892,108.8275,37845.0
2023-01-11 11:15:00,118.08,118.12,117.99,118.06,28997.0,108.8275,108.8643,108.7445,108.809,28997.0
2023-01-11 11:20:00,118.04,118.16,117.88,117.96,31823.0,108.7906,108.9012,108.6431,108.7169,31823.0
2023-01-11 11:25:00,117.97,118.13,117.84,118.13,15859.0,108.7261,108.8735,108.6063,108.8735,15859.0
2023-01-11 11:30:00,118.15,118.45,118.14,118.42,69612.0,108.892,109.1685,108.8827,109.1408,69612.0
2023-01-11 11:35:00,118.44,118.69,118.43,118.62,44408.0,109.1592,109.3897,109.15,109.3251,44408.0
2023-01-11 11:40:00,118.62,118.66,118.46,118.6,41066.0,109.3251,109.362,109.1777,109.3067,41066.0
2023-01-11 11:45:00,118.62,118.8,118.6,118.7,24450.0,109.3251,109.491,109.3067,109.3989,24450.0
2023-01-11 11:50:00,118.69,118.9,118.62,118.88,45861.0,109.3897,109.5832,109.3251,109.5648,45861.0
2023-01-11 11:55:00,118.89,118.92,118.78,118.86,34208.0,109.574,109.6016,109.4726,109.5463,34208.0
2023-01-11 12:00:00,118.85,119.12,118.75,119.07,26875.0,109.5371,109.786,109.445,109.7399,26875.0
2023-01-11 12:05:00,119.07,119.1,118.92,119.1,22985.0,109.7399,109.7675,109.6016,109.7675,22985.0
2023-01-11 12:10:00,119.09,119.4,119.04,119.28,41752.0,109.7583,110.044,109.7122,109.9334,41752.0
2023-01-11 12:15:00,119.27,119.36,119.19,119.24,32919.0,109.9242,110.0072,109.8505,109.8966,32919.0
2023-01-11 12:20:00,119.23,119.3,119.1,119.14,22939.0,109.8873,109.9519,109.7675,109.8044,22939.0
2023-01-11 12:25:00,119.12,119.15,118.83,118.88,44771.0,109.786,109.8136,109.5187,109.5648,44771.0
2023-01-11 12:30:00,118.86,118.88,118.63,118.67,16371.0,109.5463,109.5648,109.3344,109.3712,16371.0
2023-01-11 12:35:00,118.69,118.74,118.5,118.5,16677.0,109.3897,109.4357,109.2145,109.2145,16677.0
2023-01-11 12:40:00,118.52,118.7,118.4,118.67,15516.0,109.233,109.3989,109.1224,109.3712,15516.0
2023-01-11 12:45:00,118.68,118.85,118.64,118.7,17369.0,109.3804,109.5371,109.3436,109.3989,17369.0
2023-01-11 12:50:00,118.7,118.92,118.7,118.83,13481.0,109.3989,109.6016,109.3989,109.5187,13481.0
2023-01-11 12:55:00,118.84,118.91,118.62,118.72,15153.0,109.5279,109.5924,109.3251,109.4173,15153.0
2023-01-11 13:00:00,118.7,118.77,118.63,118.73,18131.0,109.3989,109.4634,109.3344,109.4265,18131.0
2023-01-11 13:05:00,118.72,118.73,118.29,118.38,37937.0,109.4173,109.4265,109.021,109.1039,37937.0
2023-01-11 13:10:00,118.38,118.46,118.15,118.28,30889.0,109.1039,109.1777,108.892,109.0118,30889.0
2023-01-11 13:15:00,118.27,118.28,117.54,117.56,23025.0,109.0026,109.0118,108.3298,108.3482,23025.0
2023-01-11 13:20:00,117.58,117.72,117.56,117.69,31219.0,108.3666,108.4957,108.3482,108.468,31219.0
2023-01-11 13:25:00,117.72,117.85,117.69,117.75,13843.0,108.4957,108.6155,108.468,108.5233,13843.0
2023-01-11 13:30:00,117.79,117.8,117.64,117.75,23600.0,108.5602,108.5694,108.4219,108.5233,23600.0
2023-01-11 13:35:00,117.76,117.98,117.76,117.93,10011.0,108.5325,108.7353,108.5325,108.6892,10011.0
2023-01-11 13:40:00,117.92,117.98,117.79,117.95,12313.0,108.68,108.7353,108.5602,108.7076,12313.0
2023-01-11 13:45:00,117.96,117.97,117.78,117.78,14944.0,108.7169,108.7261,108.551,108.551,14944.0
2023-01-11 13:50:00,117.77,117.88,117.74,117.78,7377.0,108.5417,108.6431,108.5141,108.551,7377.0
2023-01-11 13:55:00,117.78,117.84,117.7,117.75,13713.0,108.551,108.6063,108.4772,108.5233,13713.0
2023-01-11 14:00:00,117.77,117.84,117.72,117.79,10222.0,108.5417,108.6063,108.4957,108.5602,10222.0
2023-01-11 14:05:00,117.77,117.77,117.5,117.63,19751.0,108.5417,108.5417,108.2929,108.4127,19751.0
2023-01-11 14:10:00,117.66,117.81,117.59,117.8,16899.0,108.4404,108.5786,108.3758,108.5694,16899.0
2023-01-11 14:15:00,117.81,118.12,117.8,118.07,15268.0,108.5786,108.8643,108.5694,108.8182,15268.0
2023-01-11 14:20:00,118.09,118.29,118.05,118.29,19862.0,108.8367,109.021,108.7998,109.021,19862.0
2023-01-11 14:25:00,118.29,118.5,118.29,118.45,22100.0,109.021,109.2145,109.021,109.1685,22100.0
2023-01-11 14:30:00,118.44,118.7,118.42,118.66,31694.0,109.1592,109.3989,109.1408,109.362,31694.0
2023-01-11 14:35:00,118.64,118.71,118.56,118.6,38615.0,109.3436,109.4081,109.2698,109.3067,38615.0
2023-01-11 14:40:00,118.6,118.63,118.52,118.57,46815.0,109.3067,109.3344,109.233,109.2791,46815.0
2023-01-11 14:45:00,118.58,118.6,118.47,118.49,51112.0,109.2883,109.3067,109.1869,109.2053,51112.0
2023-01-11 14:50:00,118.48,118.55,118.4,118.5,15002.0,109.1961,109.2606,109.1224,109.2145,15002.0
2023-01-11 14:55:00,118.49,118.57,118.46,118.46,14534.0,109.2053,109.2791,109.1777,109.1777,14534.0
2023-01-11 15:00:00,118.46,118.51,118.3,118.35,16789.0,109.1777,109.2238,109.0302,109.0763,16789.0
2023-01-11 15:05:00,118.37,118.45,118.31,118.31,13561.0,109.0947,109.1685,109.0394,109.0394,13561.0
2023-01-11 15:10:00,118.3,118.48,118.3,118.39,14612.0,109.0302,109.1961,109.0302,109.1132,14612.0
2023-01-11 15:15:00,118.39,118.53,118.39,118.51,26017.0,109.1132,109.2422,109.1132,109.2238,26017.0
2023-01-11 15:20:00,118.51,118.59,118.4,118.42,21673.0,109.2238,109.2975,109.1224,109.1408,21673.0
2023-01-11 15:25:00,118.41,118.51,118.37,118.51,20362.0,109.1316,109.2238,109.0947,109.2238,20362.0
2023-01-11 15:30:00,118.5,118.5,118.18,118.31,20034.0,109.2145,109.2145,108.9196,109.0394,20034.0
2023-01-11 15:35:00,118.32,118.4,118.27,118.32,16738.0,109.0486,109.1224,109.0026,109.0486,16738.0
2023-01-11 15:40:00,118.32,118.34,118.13,118.32,44897.0,109.0486,109.0671,108.8735,109.0486,44897.0
2023-01-11 15:45:00,118.3,118.65,118.3,118.64,50711.0,109.0302,109.3528,109.0302,109.3436,50711.0
2023-01-11 15:50:00,118.62,118.63,118.23,118.23,92945.0,109.3251,109.3344,108.9657,108.9657,92945.0
2023-01-11 15:55:00,118.23,118.37,118.21,118.24,179036.0,108.9657,109.0947,108.9473,108.9749,179036.0
2023-01-12 09:30:00,118.39,118.94,118.33,118.57,90612.0,109.1132,109.6201,109.0579,109.2791,90612.0
2023-01-12 09:35:00,118.62,118.66,118.08,118.09,49248.0,109.3251,109.362,108.8275,108.8367,49248.0
2023-01-12 09:40:00,118.08,118.29,117.85,118.08,40479.0,108.8275,109.021,108.6155,108.8275,40479.0
2023-01-12 09:45:00,118.15,118.72,118.05,118.69,48352.0,108.892,109.4173,108.7998,109.3897,48352.0
2023-01-12 09:50:00,118.68,119.0,118.63,118.66,48755.0,109.3804,109.6754,109.3344,109.362,48755.0
2023-01-12 09:55:00,118.6,119.0,118.35,118.95,68481.0,109.3067,109.6754,109.0763,109.6293,68481.0
2023-01-12 10:00:00,118.94,119.24,118.65,119.14,55058.0,109.6201,109.8966,109.3528,109.8044,55058.0
2023-01-12 10:05:00,119.11,119.44,119.09,119.44,45422.0,109.7767,110.0809,109.7583,110.0809,45422.0
2023-01-12 10:10:00,119.43,120.04,119.43,119.47,81400.0,110.0717,110.6339,110.0717,110.1085,81400.0
2023-01-12 10:15:00,119.46,119.51,119.27,119.36,40361.0,110.0993,110.1454,109.9242,110.0072,40361.0
2023-01-12 10:20:00,119.36,119.5,119.21,119.35,54953.0,110.0072,110.1362,109.8689,109.9979,54953.0
2023-01-12 10:25:00,119.35,119.35,119.08,119.31,30356.0,109.9979,109.9979,109.7491,109.9611,30356.0
2023-01-12 10:30:00,119.26,119.61,118.93,119.55,68934.0,109.915,110.2376,109.6108,110.1823,68934.0
2023-01-12 10:35:00,119.53,119.63,119.36,119.5,43900.0,110.1638,110.256,110.0072,110.1362,43900.0
2023-01-12 10:40:00,119.5,119.57,118.93,119.02,40198.0,110.1362,110.2007,109.6108,109.6938,40198.0
2023-01-12 10:45:00,119.04,119.59,119.02,119.59,31331.0,109.7122,110.2191,109.6938,110.2191,31331.0
2023-01-12 10:50:00,119.57,119.87,119.42,119.72,47854.0,110.2007,110.4772,110.0625,110.3389,47854.0
2023-01-12 10:55:00,119.71,120.08,119.61,119.95,46107.0,110.3297,110.6707,110.2376,110.5509,46107.0
2023-01-12 11:00:00,119.95,119.98,119.5,119.79,59259.0,110.5509,110.5786,110.1362,110.4035,59259.0
2023-01-12 11:05:00,119.79,120.06,119.79,120.06,64002.0,110.4035,110.6523,110.4035,110.6523,64002.0
2023-01-12 11:10:00,120.03,120.42,120.03,120.39,74050.0,110.6247,110.9841,110.6247,110.9564,74050.0
2023-01-12 11:15:00,120.42,120.42,119.92,120.07,44200.0,110.9841,110.9841,110.5233,110.6615,44200.0
2023-01-12 11:20:00,120.08,120.47,120.04,120.41,27561.0,110.6707,111.0302,110.6339,110.9749,27561.0
2023-01-12 11:25:00,120.4,120.46,120.24,120.25,24343.0,110.9657,111.021,110.8182,110.8274,24343.0
2023-01-12 11:30:00,120.29,120.29,119.79,119.88,27996.0,110.8643,110.8643,110.4035,110.4864,27996.0
2023-01-12 11:35:00,119.9,120.02,119.78,119.96,22898.0,110.5048,110.6154,110.3942,110.5601,22898.0
2023-01-12 11:40:00,119.93,120.13,119.9,120.06,33916.0,110.5325,110.7168,110.5048,110.6523,33916.0
2023-01-12 11:45:00,120.06,120.09,119.91,119.92,22286.0,110.6523,110.68,110.5141,110.5233,22286.0
2023-01-12 11:50:00,119.93,120.14,119.74,119.75,70635.0,110.5325,110.726,110.3574,110.3666,70635.0
2023-01-12 11:55:00,119.75,120.17,119.75,120.09,17787.0,110.3666,110.7537,110.3666,110.68,17787.0
2023-01-12 12:00:00,120.12,120.24,120.08,120.23,18167.0,110.7076,110.8182,110.6707,110.809,18167.0
2023-01-12 12:05:00,120.23,120.43,120.19,120.3,26928.0,110.809,110.9933,110.7721,110.8735,26928.0
2023-01-12 12:10:00,120.33,120.48,120.33,120.44,23669.0,110.9011,111.0394,110.9011,111.0025,23669.0
2023-01-12 12:15:00,120.45,120.52,120.39,120.47,18827.0,111.0117,111.0763,110.9564,111.0302,18827.0
2023-01-12 12:20:00,120.47,120.5,120.34,120.43,21924.0,111.0302,111.0578,110.9104,110.9933,21924.0
2023-01-12 12:25:00,120.41,120.58,120.4,120.53,23220.0,110.9749,111.1316,110.9657,111.0855,23220.0
2023-01-12 12:30:00,120.54,120.71,120.54,120.71,26025.0,111.0947,111.2514,111.0947,111.2514,26025.0
2023-01-12 12:35:00,120.7,120.83,120.64,120.64,24847.0,111.2422,111.362,111.1869,111.1869,24847.0
2023-01-12 12:40:00,120.62,120.81,120.57,120.77,21062.0,111.1684,111.3435,111.1223,111.3067,21062.0
2023-01-12 12:45:00,120.76,120.8,120.62,120.74,15021.0,111.2975,111.3343,111.1684,111.279,15021.0
2023-01-12 12:50:00,120.76,120.89,120.73,120.89,20067.0,111.2975,111.4173,111.2698,111.4173,20067.0
2023-01-12 12:55:00,120.89,120.99,120.78,120.91,21719.0,111.4173,111.5094,111.3159,111.4357,21719.0
2023-01-12 13:00:00,120.92,121.1,120.91,121.02,30251.0,111.4449,111.6108,111.4357,111.5371,30251.0
2023-01-12 13:05:00,121.0,121.01,120.83,120.9,18613.0,111.5186,111.5279,111.362,111.4265,18613.0
2023-01-12 13:10:00,120.9,120.97,120.85,120.95,14717.0,111.4265,111.491,111.3804,111.4726,14717.0
2023-01-12 13:15:00,120.95,121.01,120.75,120.81,21129.0,111.4726,111.5279,111.2882,111.3435,21129.0
2023-01-12 13:20:00,120.82,120.9,120.64,120.67,18617.0,111.3527,111.4265,111.1869,111.2145,18617.0
2023-01-12 13:25:00,120.66,120.66,120.06,120.08,36324.0,111.2053,111.2053,110.6523,110.6707,36324.0
2023-01-12 13:30:00,120.07,120.34,120.03,120.28,28145.0,110.6615,110.9104,110.6247,110.8551,28145.0
2023-01-12 13:35:00,120.28,120.66,120.27,120.65,26973.0,110.8551,111.2053,110.8458,111.1961,26973.0
2023-01-12 13:40:00,120.67,120.71,120.57,120.65,15930.0,111.2145,111.2514,111.1223,111.1961,15930.0
2023-01-12 13:45:00,120.66,120.79,120.6,120.79,13794.0,111.2053,111.3251,111.15,111.3251,13794.0
2023-01-12 13:50:00,120.76,120.94,120.76,120.85,28200.0,111.2975,111.4633,111.2975,111.3804,28200.0
2023-01-12 13:55:00,120.85,120.95,120.84,120.94,24564.0,111.3804,111.4726,111.3712,111.4633,24564.0
2023-01-12 14:00:00,120.94,120.94,120.51,120.57,36894.0,111.4633,111.4633,111.067,111.1223,36894.0
2023-01-12 14:05:00,120.55,120.63,120.32,120.39,26761.0,111.1039,111.1776,110.8919,110.9564,26761.0
2023-01-12 14:10:00,120.4,120.6,120.35,120.58,22224.0,110.9657,111.15,110.9196,111.1316,22224.0
2023-01-12 14:15:00,120.58,120.83,120.56,120.83,18596.0,111.1316,111.362,111.1131,111.362,18596.0
2023-01-12 14:20:00,120.83,120.87,120.56,120.71,26743.0,111.362,111.3988,111.1131,111.2514,26743.0
2023-01-12 14:25:00,120.67,120.72,120.54,120.61,21239.0,111.2145,111.2606,111.0947,111.1592,21239.0
2023-01-12 14:30:00,120.59,120.7,120.47,120.59,19350.0,111.1408,111.2422,111.0302,111.1408,19350.0
2023-01-12 14:35:00,120.61,120.66,120.49,120.66,18746.0,111.1592,111.2053,111.0486,111.2053,18746.0
2023-01-12 14:40:00,120.69,120.88,120.67,120.88,19272.0,111.2329,111.408,111.2145,111.408,19272.0
2023-01-12 14:45:00,120.88,121.04,120.85,120.85,24516.0,111.408,111.5555,111.3804,111.3804,24516.0
2023-01-12 14:50:00,120.86,120.86,120.5,120.53,20062.0,111.3896,111.3896,111.0578,111.0855,20062.0
2023-01-12 14:55:00,120.53,120.58,120.4,120.57,19231.0,111.0855,111.1316,110.9657,111.1223,19231.0
2023-01-12 15:00:00,120.58,120.71,120.46,120.69,28843.0,111.1316,111.2514,111.021,111.2329,28843.0
2023-01-12 15:05:00,120.69,120.76,120.53,120.54,27587.0,111.2329,111.2975,111.0855,111.0947,27587.0
2023-01-12 15:10:00,120.54,120.55,120.43,120.53,26871.0,111.0947,111.1039,110.9933,111.0855,26871.0
2023-01-12 15:15:00,120.52,120.53,120.21,120.29,35299.0,111.0763,111.0855,110.7905,110.8643,35299.0
2023-01-12 15:20:00,120.3,120.51,120.3,120.5,36899.0,110.8735,111.067,110.8735,111.0578,36899.0
2023-01-12 15:25:00,120.51,120.57,120.4,120.41,37696.0,111.067,111.1223,110.9657,110.9749,37696.0
2023-01-12 15:30:00,120.39,120.52,120.22,120.49,47896.0,110.9564,111.0763,110.7998,111.0486,47896.0
2023-01-12 15:35:00,120.5,120.5,120.25,120.38,48238.0,111.0578,111.0578,110.8274,110.9472,48238.0
2023-01-12 15:40:00,120.39,120.41,120.27,120.32,71947.0,110.9564,110.9749,110.8458,110.8919,71947.0
2023-01-12 15:45:00,120.31,120.34,120.04,120.06,87566.0,110.8827,110.9104,110.6339,110.6523,87566.0
2023-01-12 15:50:00,120.05,120.23,120.01,120.15,111883.0,110.6431,110.809,110.6062,110.7352,111883.0
2023-01-12 15:55:00,120.15,120.24,119.97,120.16,263713.0,110.7352,110.8182,110.5694,110.7445,263713.0
2023-01-13 09:30:00,120.58,120.81,120.04,120.44,120263.0,111.1316,111.3435,110.6339,111.0025,120263.0
2023-01-13 09:35:00,120.46,120.46,119.42,119.55,27122.0,111.021,111.021,110.0625,110.1823,27122.0
2023-01-13 09:40:00,119.53,119.7,119.24,119.3,24245.0,110.1638,110.3205,109.8966,109.9519,24245.0
2023-01-13 09:45:00,119.36,119.4,119.06,119.31,38054.0,110.0072,110.044,109.7307,109.9611,38054.0
2023-01-13 09:50:00,119.31,119.41,119.1,119.23,58758.0,109.9611,110.0532,109.7675,109.8873,58758.0
2023-01-13 09:55:00,119.19,119.19,118.51,118.81,32511.0,109.8505,109.8505,109.2238,109.5002,32511.0
2023-01-13 10:00:00,118.78,119.29,118.77,118.96,30221.0,109.4726,109.9426,109.4634,109.6385,30221.0
2023-01-13 10:05:00,118.95,119.4,118.94,119.28,44156.0,109.6293,110.044,109.6201,109.9334,44156.0
2023-01-13 10:10:00,119.27,119.51,119.24,119.48,36222.0,109.9242,110.1454,109.8966,110.1177,36222.0
2023-01-13 10:15:00,119.47,119.71,119.46,119.66,53170.0,110.1085,110.3297,110.0993,110.2836,53170.0
2023-01-13 10:20:00,119.69,120.12,119.65,119.98,59615.0,110.3113,110.7076,110.2744,110.5786,59615.0
2023-01-13 10:25:00,120.0,120.25,119.94,120.23,33291.0,110.597,110.8274,110.5417,110.809,33291.0
2023-01-13 10:30:00,120.23,120.36,120.1,120.26,54557.0,110.809,110.9288,110.6892,110.8366,54557.0
2023-01-13 10:35:00,120.27,120.31,120.1,120.14,29677.0,110.8458,110.8827,110.6892,110.726,29677.0
2023-01-13 10:40:00,120.13,120.13,119.86,119.97,44079.0,110.7168,110.7168,110.468,110.5694,44079.0
2023-01-13 10:45:00,119.98,120.4,119.97,120.4,25492.0,110.5786,110.9657,110.5694,110.9657,25492.0
2023-01-13 10:50:00,120.43,120.44,120.23,120.26,19211.0,110.9933,111.0025,110.809,110.8366,19211.0
2023-01-13 10:55:00,120.26,120.42,120.03,120.42,30865.0,110.8366,110.9841,110.6247,110.9841,30865.0
2023-01-13 11:00:00,120.45,120.64,120.32,120.53,31058.0,111.0117,111.1869,110.8919,111.0855,31058.0
2023-01-13 11:05:00,120.5,120.56,120.31,120.48,16939.0,111.0578,111.1131,110.8827,111.0394,16939.0
2023-01-13 11:10:00,120.48,120.75,120.46,120.74,23445.0,111.0394,111.2882,111.021,111.279,23445.0
2023-01-13 11:15:00,120.78,120.82,120.57,120.65,31599.0,111.3159,111.3527,111.1223,111.1961,31599.0
2023-01-13 11:20:00,120.65,120.95,120.6,120.85,29784.0,111.1961,111.4726,111.15,111.3804,29784.0
2023-01-13 11:25:00,120.86,120.95,120.76,120.76,51302.0,111.3896,111.4726,111.2975,111.2975,51302.0
2023-01-13 11:30:00,120.75,120.82,120.43,120.56,62296.0,111.2882,111.3527,110.9933,111.1131,62296.0
2023-01-13 11:35:00,120.55,120.86,120.49,120.5,38710.0,111.1039,111.3896,111.0486,111.0578,38710.0
2023-01-13 11:40:00,120.5,120.72,120.5,120.65,12182.0,111.0578,111.2606,111.0578,111.1961,12182.0
2023-01-13 11:45:00,120.65,120.75,120.46,120.7,17516.0,111.1961,111.2882,111.021,111.2422,17516.0
2023-01-13 11:50:00,120.7,120.8,120.65,120.8,14377.0,111.2422,111.3343,111.1961,111.3343,14377.0
2023-01-13 11:55:00,120.8,120.85,120.64,120.64,19390.0,111.3343,111.3804,111.1869,111.1869,19390.0
2023-01-13 12:00:00,120.64,120.78,120.46,120.48,27707.0,111.1869,111.3159,111.021,111.0394,27707.0
2023-01-13 12:05:00,120.48,120.54,120.24,120.3,19972.0,111.0394,111.0947,110.8182,110.8735,19972.0
2023-01-13 12:10:00,120.32,120.47,120.31,120.42,27705.0,110.8919,111.0302,110.8827,110.9841,27705.0
2023-01-13 12:15:00,120.42,120.42,120.14,120.15,21669.0,110.9841,110.9841,110.726,110.7352,21669.0
2023-01-13 12:20:00,120.14,120.24,120.0,120.16,20189.0,110.726,110.8182,110.597,110.7445,20189.0
2023-01-13 12:25:00,120.16,120.23,120.08,120.1,15208.0,110.7445,110.809,110.6707,110.6892,15208.0
2023-01-13 12:30:00,120.1,120.12,119.93,120.1,13367.0,110.6892,110.7076,110.5325,110.6892,13367.0
2023-01-13 12:35:00,120.14,120.14,119.85,119.89,16246.0,110.726,110.726,110.4588,110.4956,16246.0
2023-01-13 12:40:00,119.87,120.0,119.79,119.95,18081.0,110.4772,110.597,110.4035,110.5509,18081.0
2023-01-13 12:45:00,119.94,120.1,119.87,120.03,13006.0,110.5417,110.6892,110.4772,110.6247,13006.0
2023-01-13 12:50:00,120.04,120.24,120.03,120.2,17650.0,110.6339,110.8182,110.6247,110.7813,17650.0
2023-01-13 12:55:00,120.19,120.27,120.16,120.24,13361.0,110.7721,110.8458,110.7445,110.8182,13361.0
2023-01-13 13:00:00,120.26,120.59,120.24,120.55,25802.0,110.8366,111.1408,110.8182,111.1039,25802.0
2023-01-13 13:05:00,120.57,120.74,120.52,120.7,22903.0,111.1223,111.279,111.0763,111.2422,22903.0
2023-01-13 13:10:00,120.72,120.88,120.7,120.78,23423.0,111.2606,111.408,111.2422,111.3159,23423.0
2023-01-13 13:15:00,120.79,120.8,120.66,120.67,16884.0,111.3251,111.3343,111.2053,111.2145,16884.0
2023-01-13 13:20:00,120.66,120.67,120.53,120.65,19272.0,111.2053,111.2145,111.0855,111.1961,19272.0
2023-01-13 13:25:00,120.64,120.65,120.44,120.49,31685.0,111.1869,111.1961,111.0025,111.0486,31685.0
2023-01-13 13:30:00,120.5,120.71,120.48,120.7,13514.0,111.0578,111.2514,111.0394,111.2422,13514.0
2023-01-13 13:35:00,120.7,120.73,120.63,120.72,10266.0,111.2422,111.2698,111.1776,111.2606,10266.0
2023-01-13 13:40:00,120.73,120.97,120.71,120.96,18081.0,111.2698,111.491,111.2514,111.4818,18081.0
2023-01-13 13:45:00,121.0,121.2,120.94,121.2,27577.0,111.5186,111.703,111.4633,111.703,27577.0
2023-01-13 13:50:00,121.17,121.29,121.12,121.14,21879.0,111.6753,111.7859,111.6292,111.6477,21879.0
2023-01-13 13:55:00,121.13,121.46,121.13,121.39,14658.0,111.6385,111.9426,111.6385,111.8781,14658.0
2023-01-13 14:00:00,121.43,121.45,121.19,121.21,17014.0,111.915,111.9334,111.6938,111.7122,17014.0
2023-01-13 14:05:00,121.2,121.26,121.08,121.08,17967.0,111.703,111.7583,111.5924,111.5924,17967.0
2023-01-13 14:10:00,121.11,121.2,121.08,121.16,13231.0,111.62,111.703,111.5924,111.6661,13231.0
2023-01-13 14:15:00,121.15,121.32,121.12,121.27,15985.0,111.6569,111.8136,111.6292,111.7675,15985.0
2023-01-13 14:20:00,121.28,121.33,121.19,121.26,20916.0,111.7767,111.8228,111.6938,111.7583,20916.0
2023-01-13 14:25:00,121.32,121.37,121.19,121.3,23460.0,111.8136,111.8597,111.6938,111.7951,23460.0
2023-01-13 14:30:00,121.32,121.35,121.2,121.34,16846.0,111.8136,111.8412,111.703,111.832,16846.0
2023-01-13 14:35:00,121.36,121.4,121.15,121.39,44203.0,111.8504,111.8873,111.6569,111.8781,44203.0
2023-01-13 14:40:00,121.39,121.39,121.25,121.29,13940.0,111.8781,111.8781,111.7491,111.7859,13940.0
2023-01-13 14:45:00,121.29,121.31,121.16,121.16,34341.0,111.7859,111.8044,111.6661,111.6661,34341.0
2023-01-13 14:50:00,121.15,121.15,121.04,121.12,19935.0,111.6569,111.6569,111.5555,111.6292,19935.0
2023-01-13 14:55:00,121.11,121.14,121.05,121.12,22044.0,111.62,111.6477,111.5647,111.6292,22044.0
2023-01-13 15:00:00,121.12,121.67,121.11,121.67,59594.0,111.6292,112.1361,111.62,112.1361,59594.0
2023-01-13 15:05:00,121.67,121.72,121.63,121.71,34089.0,112.1361,112.1822,112.0993,112.173,34089.0
2023-01-13 15:10:00,121.74,121.82,121.61,121.65,43267.0,112.2007,112.2744,112.0808,112.1177,43267.0
2023-01-13 15:15:00,121.65,121.65,121.39,121.54,59023.0,112.1177,112.1177,111.8781,112.0163,59023.0
2023-01-13 15:20:00,121.52,121.69,121.49,121.57,74640.0,111.9979,112.1546,111.9702,112.044,74640.0
2023-01-13 15:25:00,121.57,121.59,121.44,121.54,36047.0,112.044,112.0624,111.9242,112.0163,36047.0
2023-01-13 15:30:00,121.54,121.59,121.46,121.53,27992.0,112.0163,112.0624,111.9426,112.0071,27992.0
2023-01-13 15:35:00,121.54,121.78,121.53,121.78,37730.0,112.0163,112.2375,112.0071,112.2375,37730.0
2023-01-13 15:40:00,121.79,121.85,121.73,121.79,56113.0,112.2467,112.302,112.1914,112.2467,56113.0
2023-01-13 15:45:00,121.78,121.8,121.61,121.77,43590.0,112.2375,112.256,112.0808,112.2283,43590.0
2023-01-13 15:50:00,121.76,121.76,121.29,121.33,87512.0,112.2191,112.2191,111.7859,111.8228,87512.0
2023-01-13 15:55:00,121.33,121.65,121.3,121.48,176418.0,111.8228,112.1177,111.7951,111.961,176418.0
2023-01-17 09:30:00,121.06,122.06,121.05,121.52,155089.0,111.5739,112.4956,111.5647,111.9979,155089.0
2023-01-17 09:35:00,121.53,121.95,121.53,121.79,24476.0,112.0071,112.3942,112.0071,112.2467,24476.0
2023-01-17 09:40:00,121.82,122.34,121.71,122.28,35910.0,112.2744,112.7536,112.173,112.6983,35910.0
2023-01-17 09:45:00,122.26,122.39,122.19,122.35,26130.0,112.6799,112.7997,112.6154,112.7629,26130.0
2023-01-17 09:50:00,122.41,122.54,122.06,122.19,45032.0,112.8182,112.938,112.4956,112.6154,45032.0
2023-01-17 09:55:00,122.18,122.33,121.75,121.8,38254.0,112.6062,112.7444,112.2099,112.256,38254.0
2023-01-17 10:00:00,121.8,121.98,121.51,121.76,38684.0,112.256,112.4219,111.9887,112.2191,38684.0
2023-01-17 10:05:00,121.79,121.88,121.48,121.57,40115.0,112.2467,112.3297,111.961,112.044,40115.0
2023-01-17 10:10:00,121.57,121.64,121.25,121.25,35916.0,112.044,112.1085,111.7491,111.7491,35916.0
2023-01-17 10:15:00,121.2,121.42,120.95,121.25,47137.0,111.703,111.9057,111.4726,111.7491,47137.0
2023-01-17 10:20:00,121.25,121.5,121.2,121.5,36170.0,111.7491,111.9795,111.703,111.9795,36170.0
2023-01-17 10:25:00,121.51,121.73,121.35,121.73,41957.0,111.9887,112.1914,111.8412,112.1914,41957.0
2023-01-17 10:30:00,121.72,121.86,121.67,121.86,29377.0,112.1822,112.3113,112.1361,112.3113,29377.0
2023-01-17 10:35:00,121.89,122.18,121.87,121.9,39953.0,112.3389,112.6062,112.3205,112.3481,39953.0
2023-01-17 10:40:00,121.93,121.99,121.66,121.75,30232.0,112.3758,112.4311,112.1269,112.2099,30232.0
2023-01-17 10:45:00,121.73,121.73,121.32,121.56,30672.0,112.1914,112.1914,111.8136,112.0348,30672.0
2023-01-17 10:50:00,121.54,121.58,121.25,121.28,18553.0,112.0163,112.0532,111.7491,111.7767,18553.0
2023-01-17 10:55:00,121.26,121.31,120.99,121.22,26214.0,111.7583,111.8044,111.5094,111.7214,26214.0
2023-01-17 11:00:00,121.22,121.5,121.1,121.33,30030.0,111.7214,111.9795,111.6108,111.8228,30030.0
2023-01-17 11:05:00,121.38,121.46,121.14,121.14,19065.0,111.8689,111.9426,111.6477,111.6477,19065.0
2023-01-17 11:10:00,121.17,121.18,120.94,121.0,28618.0,111.6753,111.6845,111.4633,111.5186,28618.0
2023-01-17 11:15:00,121.01,121.01,120.41,120.45,41345.0,111.5279,111.5279,110.9749,111.0117,41345.0
2023-01-17 11:20:00,120.46,120.54,120.31,120.31,28195.0,111.021,111.0947,110.8827,110.8827,28195.0
2023-01-17 11:25:00,120.29,120.53,120.28,120.47,25338.0,110.8643,111.0855,110.8551,111.0302,25338.0
2023-01-17 11:30:00,120.41,120.57,120.28,120.33,40593.0,110.9749,111.1223,110.8551,110.9011,40593.0
2023-01-17 11:35:00,120.32,120.38,120.09,120.2,45169.0,110.8919,110.9472,110.68,110.7813,45169.0
2023-01-17 11:40:00,120.19,120.27,119.76,119.79,48312.0,110.7721,110.8458,110.3758,110.4035,48312.0
2023-01-17 11:45:00,119.8,120.02,119.8,120.02,39570.0,110.4127,110.6154,110.4127,110.6154,39570.0
2023-01-17 11:50:00,120.03,120.14,119.83,120.14,103778.0,110.6247,110.726,110.4403,110.726,103778.0
2023-01-17 11:55:00,120.14,120.14,119.87,119.98,44896.0,110.726,110.726,110.4772,110.5786,44896.0
2023-01-17 12:00:00,120.02,120.38,120.02,120.33,60018.0,110.6154,110.9472,110.6154,110.9011,60018.0
2023-01-17 12:05:00,120.32,120.54,120.32,120.54,23035.0,110.8919,111.0947,110.8919,111.0947,23035.0
2023-01-17 12:10:00,120.52,120.84,120.49,120.84,12178.0,111.0763,111.3712,111.0486,111.3712,12178.0
2023-01-17 12:15:00,120.82,120.9,120.75,120.75,37353.0,111.3527,111.4265,111.2882,111.2882,37353.0
2023-01-17 12:20:00,120.74,120.74,120.49,120.49,22142.0,111.279,111.279,111.0486,111.0486,22142.0
2023-01-17 12:25:00,120.45,120.5,120.18,120.22,19619.0,111.0117,111.0578,110.7629,110.7998,19619.0
2023-01-17 12:30:00,120.24,120.45,120.11,120.34,19231.0,110.8182,111.0117,110.6984,110.9104,19231.0
2023-01-17 12:35:00,120.35,120.38,120.12,120.13,16684.0,110.9196,110.9472,110.7076,110.7168,16684.0
2023-01-17 12:40:00,120.12,120.24,120.03,120.12,20280.0,110.7076,110.8182,110.6247,110.7076,20280.0
2023-01-17 12:45:00,120.12,120.13,119.63,119.65,16016.0,110.7076,110.7168,110.256,110.2744,16016.0
2023-01-17 12:50:00,119.61,119.79,119.56,119.74,15697.0,110.2376,110.4035,110.1915,110.3574,15697.0
2023-01-17 12:55:00,119.7,119.81,119.66,119.8,13410.0,110.3205,110.4219,110.2836,110.4127,13410.0
2023-01-17 13:00:00,119.78,120.13,119.71,120.11,15682.0,110.3942,110.7168,110.3297,110.6984,15682.0
2023-01-17 13:05:00,120.12,120.12,119.92,119.95,19184.0,110.7076,110.7076,110.5233,110.5509,19184.0
2023-01-17 13:10:00,119.94,119.99,119.89,119.92,12547.0,110.5417,110.5878,110.4956,110.5233,12547.0
2023-01-17 13:15:00,119.95,120.06,119.94,120.01,16257.0,110.5509,110.6523,110.5417,110.6062,16257.0
2023-01-17 13:20:00,120.03,120.12,119.93,119.94,12967.0,110.6247,110.7076,110.5325,110.5417,12967.0
2023-01-17 13:25:00,119.88,119.93,119.81,119.86,11410.0,110.4864,110.5325,110.4219,110.468,11410.0
2023-01-17 13:30:00,119.85,119.92,119.58,119.58,16694.0,110.4588,110.5233,110.2099,110.2099,16694.0
2023-01-17 13:35:00,119.58,119.92,119.56,119.92,22639.0,110.2099,110.5233,110.1915,110.5233,22639.0
2023-01-17 13:40:00,119.91,119.99,119.89,119.89,15719.0,110.5141,110.5878,110.4956,110.4956,15719.0
2023-01-17 13:45:00,119.89,119.96,119.75,119.93,26073.0,110.4956,110.5601,110.3666,110.5325,26073.0
2023-01-17 13:50:00,119.93,119.97,119.85,119.86,11044.0,110.5325,110.5694,110.4588,110.468,11044.0
2023-01-17 13:55:00,119.87,120.08,119.85,120.07,20060.0,110.4772,110.6707,110.4588,110.6615,20060.0
2023-01-17 14:00:00,120.04,120.14,120.0,120.01,17269.0,110.6339,110.726,110.597,110.6062,17269.0
2023-01-17 14:05:00,120.03,120.1,119.95,119.96,19598.0,110.6247,110.6892,110.5509,110.5601,19598.0
2023-01-17 14:10:00,119.99,120.02,119.85,119.88,29956.0,110.5878,110.6154,110.4588,110.4864,29956.0
2023-01-17 14:15:00,119.86,119.93,119.69,119.89,54126.0,110.468,110.5325,110.3113,110.4956,54126.0
2023-01-17 14:20:00,119.88,119.88,119.67,119.73,23843.0,110.4864,110.4864,110.2929,110.3482,23843.0
2023-01-17 14:25:00,119.77,119.91,119.7,119.85,27577.0,110.385,110.5141,110.3205,110.4588,27577.0
2023-01-17 14:30:00,119.88,120.15,119.88,120.15,25852.0,110.4864,110.7352,110.4864,110.7352,25852.0
2023-01-17 14:35:00,120.15,120.33,120.15,120.23,43843.0,110.7352,110.9011,110.7352,110.809,43843.0
2023-01-17 14:40:00,120.22,120.34,120.18,120.34,24606.0,110.7998,110.9104,110.7629,110.9104,24606.0
2023-01-17 14:45:00,120.33,120.36,120.15,120.19,16530.0,110.9011,110.9288,110.7352,110.7721,16530.0
2023-01-17 14:50:00,120.19,120.23,120.02,120.03,17430.0,110.7721,110.809,110.6154,110.6247,17430.0
2023-01-17 14:55:00,120.03,120.03,119.75,119.75,25036.0,110.6247,110.6247,110.3666,110.3666,25036.0
2023-01-17 15:00:00,119.75,119.95,119.72,119.92,18449.0,110.3666,110.5509,110.3389,110.5233,18449.0
2023-01-17 15:05:00,119.93,119.94,119.73,119.73,30698.0,110.5325,110.5417,110.3482,110.3482,30698.0
2023-01-17 15:10:00,119.74,119.97,119.73,119.93,25795.0,110.3574,110.5694,110.3482,110.5325,25795.0
2023-01-17 15:15:00,119.92,119.97,119.86,119.93,24930.0,110.5233,110.5694,110.468,110.5325,24930.0
2023-01-17 15:20:00,119.91,119.98,119.75,119.89,20558.0,110.5141,110.5786,110.3666,110.4956,20558.0
2023-01-17 15:25:00,119.9,119.95,119.7,119.72,20681.0,110.5048,110.5509,110.3205,110.3389,20681.0
2023-01-17 15:30:00,119.7,119.89,119.61,119.87,44655.0,110.3205,110.4956,110.2376,110.4772,44655.0
2023-01-17 15:35:00,119.87,120.15,119.81,120.12,42824.0,110.4772,110.7352,110.4219,110.7076,42824.0
2023-01-17 15:40:00,120.11,120.24,120.07,120.12,66137.0,110.6984,110.8182,110.6615,110.7076,66137.0
2023-01-17 15:45:00,120.11,120.15,120.0,120.12,39218.0,110.6984,110.7352,110.597,110.7076,39218.0
2023-01-17 15:50:00,120.15,120.15,119.89,119.94,67108.0,110.7352,110.7352,110.4956,110.5417,67108.0
2023-01-17 15:55:00,119.94,120.3,119.92,120.24,188237.0,110.5417,110.8735,110.5233,110.8182,188237.0
2023-01-18 09:30:00,121.2,122.26,121.15,122.03,108251.0,111.703,112.6799,111.6569,112.4679,108251.0
2023-01-18 09:35:00,122.05,122.28,121.92,122.11,54945.0,112.4864,112.6983,112.3666,112.5417,54945.0
2023-01-18 09:40:00,122.11,122.42,121.89,122.32,70239.0,112.5417,112.8274,112.3389,112.7352,70239.0
2023-01-18 09:45:00,122.36,122.89,122.3,122.8,88565.0,112.7721,113.2605,112.7168,113.1776,88565.0
2023-01-18 09:50:00,122.81,123.05,122.63,122.7,149572.0,113.1868,113.408,113.0209,113.0854,149572.0
2023-01-18 09:55:00,122.74,122.99,122.66,122.92,30255.0,113.1223,113.3527,113.0486,113.2882,30255.0
2023-01-18 10:00:00,122.92,123.0,122.48,122.7,51966.0,113.2882,113.3619,112.8827,113.0854,51966.0
2023-01-18 10:05:00,122.72,122.75,122.51,122.61,31146.0,113.1039,113.1315,112.9103,113.0025,31146.0
2023-01-18 10:10:00,122.55,123.01,122.52,122.96,34027.0,112.9472,113.3711,112.9195,113.3251,34027.0
2023-01-18 10:15:00,123.0,123.3,122.98,123.3,42498.0,113.3619,113.6384,113.3435,113.6384,42498.0
2023-01-18 10:20:00,123.31,123.56,123.31,123.49,57388.0,113.6476,113.878,113.6476,113.8135,57388.0
2023-01-18 10:25:00,123.49,123.71,123.45,123.57,43899.0,113.8135,114.0163,113.7767,113.8873,43899.0
2023-01-18 10:30:00,123.61,123.63,123.39,123.44,23225.0,113.9241,113.9426,113.7214,113.7675,23225.0
2023-01-18 10:35:00,123.41,123.43,123.11,123.11,34756.0,113.7398,113.7582,113.4633,113.4633,34756.0
2023-01-18 10:40:00,123.11,123.37,123.05,123.15,28154.0,113.4633,113.7029,113.408,113.5002,28154.0
2023-01-18 10:45:00,123.15,123.53,123.15,123.49,31440.0,113.5002,113.8504,113.5002,113.8135,31440.0
2023-01-18 10:50:00,123.51,123.69,123.42,123.42,29956.0,113.832,113.9979,113.749,113.749,29956.0
2023-01-18 10:55:00,123.41,123.42,123.11,123.19,32864.0,113.7398,113.749,113.4633,113.537,32864.0
2023-01-18 11:00:00,123.2,123.27,122.77,122.83,35184.0,113.5463,113.6108,113.15,113.2052,35184.0
2023-01-18 11:05:00,122.81,122.82,122.5,122.57,25171.0,113.1868,113.196,112.9011,112.9656,25171.0
2023-01-18 11:10:00,122.56,122.7,122.37,122.47,45180.0,112.9564,113.0854,112.7813,112.8735,45180.0
2023-01-18 11:15:00,122.45,122.45,121.89,121.89,24876.0,112.855,112.855,112.3389,112.3389,24876.0
2023-01-18 11:20:00,121.87,121.93,121.72,121.91,50801.0,112.3205,112.3758,112.1822,112.3573,50801.0
2023-01-18 11:25:00,121.91,122.01,121.85,121.97,28243.0,112.3573,112.4495,112.302,112.4126,28243.0
2023-01-18 11:30:00,121.95,122.06,121.77,121.88,42944.0,112.3942,112.4956,112.2283,112.3297,42944.0
2023-01-18 11:35:00,121.88,121.89,121.44,121.44,27067.0,112.3297,112.3389,111.9242,111.9242,27067.0
2023-01-18 11:40:00,121.45,121.45,120.93,120.97,29166.0,111.9334,111.9334,111.4541,111.491,29166.0
2023-01-18 11:45:00,120.95,121.32,120.91,121.32,25735.0,111.4726,111.8136,111.4357,111.8136,25735.0
2023-01-18 11:50:00,121.32,121.32,121.14,121.19,16341.0,111.8136,111.8136,111.6477,111.6938,16341.0
2023-01-18 11:55:00,121.22,121.22,121.05,121.2,11253.0,111.7214,111.7214,111.5647,111.703,11253.0
2023-01-18 12:00:00,121.23,121.34,121.08,121.09,15588.0,111.7306,111.832,111.5924,111.6016,15588.0
2023-01-18 12:05:00,121.06,121.14,120.87,120.92,32842.0,111.5739,111.6477,111.3988,111.4449,32842.0
2023-01-18 12:10:00,120.91,120.93,120.68,120.71,26999.0,111.4357,111.4541,111.2237,111.2514,26999.0
2023-01-18 12:15:00,120.72,121.01,120.5,120.82,49158.0,111.2606,111.5279,111.0578,111.3527,49158.0
2023-01-18 12:20:00,120.79,120.79,120.12,120.14,68987.0,111.3251,111.3251,110.7076,110.726,68987.0
2023-01-18 12:25:00,120.12,120.13,119.95,120.02,21770.0,110.7076,110.7168,110.5509,110.6154,21770.0
2023-01-18 12:30:00,119.98,120.15,119.84,119.94,22341.0,110.5786,110.7352,110.4495,110.5417,22341.0
2023-01-18 12:35:00,119.94,120.03,119.79,119.89,20150.0,110.5417,110.6247,110.4035,110.4956,20150.0
2023-01-18 12:40:00,119.86,119.88,119.63,119.72,27540.0,110.468,110.4864,110.256,110.3389,27540.0
2023-01-18 12:45:00,119.7,119.88,119.51,119.86,32000.0,110.3205,110.4864,110.1454,110.468,32000.0
2023-01-18 12:50:00,119.84,119.9,119.62,119.62,18757.0,110.4495,110.5048,110.2468,110.2468,18757.0
2023-01-18 12:55:00,119.64,119.69,119.53,119.56,17583.0,110.2652,110.3113,110.1638,110.1915,17583.0
2023-01-18 13:00:00,119.56,119.68,119.32,119.43,37113.0,110.1915,110.3021,109.9703,110.0717,37113.0
2023-01-18 13:05:00,119.4,119.45,119.28,119.33,11433.0,110.044,110.0901,109.9334,109.9795,11433.0
2023-01-18 13:10:00,119.33,119.53,119.3,119.51,26964.0,109.9795,110.1638,109.9519,110.1454,26964.0
2023-01-18 13:15:00,119.54,119.54,119.28,119.35,27383.0,110.173,110.173,109.9334,109.9979,27383.0
2023-01-18 13:20:00,119.35,119.59,119.26,119.58,47116.0,109.9979,110.2191,109.915,110.2099,47116.0
2023-01-18 13:25:00,119.58,119.96,119.51,119.94,36125.0,110.2099,110.5601,110.1454,110.5417,36125.0
2023-01-18 13:30:00,119.94,120.17,119.87,120.0,18275.0,110.5417,110.7537,110.4772,110.597,18275.0
2023-01-18 13:35:00,120.01,120.19,119.9,120.12,14254.0,110.6062,110.7721,110.5048,110.7076,14254.0
2023-01-18 13:40:00,120.11,120.43,120.11,120.41,14480.0,110.6984,110.9933,110.6984,110.9749,14480.0
2023-01-18 13:45:00,120.4,120.4,120.15,120.23,18791.0,110.9657,110.9657,110.7352,110.809,18791.0
2023-01-18 13:50:00,120.24,120.25,120.04,120.08,12848.0,110.8182,110.8274,110.6339,110.6707,12848.0
2023-01-18 13:55:00,120.06,120.1,119.96,119.97,20757.0,110.6523,110.6892,110.5601,110.5694,20757.0
2023-01-18 14:00:00,119.97,120.15,119.88,120.12,10158.0,110.5694,110.7352,110.4864,110.7076,10158.0
2023-01-18 14:05:00,120.11,120.11,119.83,119.88,10414.0,110.6984,110.6984,110.4403,110.4864,10414.0
2023-01-18 14:10:00,119.9,119.98,119.72,119.81,11284.0,110.5048,110.5786,110.3389,110.4219,11284.0
2023-01-18 14:15:00,119.78,119.84,119.61,119.61,9249.0,110.3942,110.4495,110.2376,110.2376,9249.0
2023-01-18 14:20:00,119.64,120.01,119.61,120.01,16310.0,110.2652,110.6062,110.2376,110.6062,16310.0
2023-01-18 14:25:00,120.01,120.18,119.94,120.16,14285.0,110.6062,110.7629,110.5417,110.7445,14285.0
2023-01-18 14:30:00,120.16,120.26,120.0,120.03,20862.0,110.7445,110.8366,110.597,110.6247,20862.0
2023-01-18 14:35:00,120.05,120.11,119.95,120.01,12076.0,110.6431,110.6984,110.5509,110.6062,12076.0
2023-01-18 14:40:00,120.03,120.17,119.96,120.17,65024.0,110.6247,110.7537,110.5601,110.7537,65024.0
2023-01-18 14:45:00,120.19,120.3,120.16,120.23,23542.0,110.7721,110.8735,110.7445,110.809,23542.0
2023-01-18 14:50:00,120.23,120.29,119.98,120.04,47440.0,110.809,110.8643,110.5786,110.6339,47440.0
2023-01-18 14:55:00,120.01,120.01,119.63,119.64,29759.0,110.6062,110.6062,110.256,110.2652,29759.0
2023-01-18 15:00:00,119.64,119.64,119.24,119.3,29130.0,110.2652,110.2652,109.8966,109.9519,29130.0
2023-01-18 15:05:00,119.24,119.4,119.15,119.4,24092.0,109.8966,110.044,109.8136,110.044,24092.0
2023-01-18 15:10:00,119.4,119.5,119.23,119.36,58406.0,110.044,110.1362,109.8873,110.0072,58406.0
2023-01-18 15:15:00,119.37,119.45,119.05,119.45,76837.0,110.0164,110.0901,109.7214,110.0901,76837.0
2023-01-18 15:20:00,119.45,119.54,119.12,119.22,51143.0,110.0901,110.173,109.786,109.8781,51143.0
2023-01-18 15:25:00,119.21,119.34,119.19,119.21,25760.0,109.8689,109.9887,109.8505,109.8689,25760.0
2023-01-18 15:30:00,119.21,119.22,118.86,118.91,51975.0,109.8689,109.8781,109.5463,109.5924,51975.0
2023-01-18 15:35:00,118.9,119.06,118.82,118.85,58732.0,109.5832,109.7307,109.5095,109.5371,58732.0
2023-01-18 15:40:00,118.84,118.84,118.62,118.74,51430.0,109.5279,109.5279,109.3251,109.4357,51430.0
2023-01-18 15:45:00,118.74,118.81,118.6,118.66,37986.0,109.4357,109.5002,109.3067,109.362,37986.0
2023-01-18 15:50:00,118.64,118.68,118.43,118.61,87660.0,109.3436,109.3804,109.15,109.3159,87660.0
2023-01-18 15:55:00,118.58,118.62,118.36,118.55,172534.0,109.2883,109.3251,109.0855,109.2606,172534.0
2023-01-19 09:30:00,117.55,118.13,116.86,118.07,177847.0,108.339,108.8735,107.703,108.8182,177847.0
2023-01-19 09:35:00,118.11,118.14,117.39,117.61,73728.0,108.8551,108.8827,108.1915,108.3943,73728.0
2023-01-19 09:40:00,117.61,117.72,117.06,117.25,54363.0,108.3943,108.4957,107.8874,108.0625,54363.0
2023-01-19 09:45:00,117.33,118.0,117.33,117.76,30222.0,108.1362,108.7537,108.1362,108.5325,30222.0
2023-01-19 09:50:00,117.74,118.06,117.58,117.7,31549.0,108.5141,108.809,108.3666,108.4772,31549.0
2023-01-19 09:55:00,117.69,117.71,117.29,117.4,47388.0,108.468,108.4864,108.0994,108.2007,47388.0
2023-01-19 10:00:00,117.34,117.67,117.23,117.38,44779.0,108.1454,108.4496,108.0441,108.1823,44779.0
2023-01-19 10:05:00,117.38,117.96,117.38,117.93,39633.0,108.1823,108.7169,108.1823,108.6892,39633.0
2023-01-19 10:10:00,117.9,117.94,117.55,117.9,35366.0,108.6616,108.6984,108.339,108.6616,35366.0
2023-01-19 10:15:00,117.96,118.36,117.96,118.3,62606.0,108.7169,109.0855,108.7169,109.0302,62606.0
2023-01-19 10:20:00,118.33,118.5,118.28,118.36,41469.0,109.0579,109.2145,109.0118,109.0855,41469.0
2023-01-19 10:25:00,118.38,118.46,118.12,118.16,29637.0,109.1039,109.1777,108.8643,108.9012,29637.0
2023-01-19 10:30:00,118.18,118.38,118.16,118.35,28199.0,108.9196,109.1039,108.9012,109.0763,28199.0
2023-01-19 10:35:00,118.41,118.53,118.14,118.32,37498.0,109.1316,109.2422,108.8827,109.0486,37498.0
2023-01-19 10:40:00,118.32,118.55,118.28,118.47,25168.0,109.0486,109.2606,109.0118,109.1869,25168.0
2023-01-19 10:45:00,118.48,118.54,118.31,118.42,27293.0,109.1961,109.2514,109.0394,109.1408,27293.0
2023-01-19 10:50:00,118.41,118.42,117.84,117.86,46186.0,109.1316,109.1408,108.6063,108.6247,46186.0
2023-01-19 10:55:00,117.9,117.93,117.62,117.77,31067.0,108.6616,108.6892,108.4035,108.5417,31067.0
2023-01-19 11:00:00,117.74,118.1,117.39,117.55,50398.0,108.5141,108.8459,108.1915,108.339,50398.0
2023-01-19 11:05:00,117.6,117.86,117.48,117.66,44238.0,108.3851,108.6247,108.2745,108.4404,44238.0
2023-01-19 11:10:00,117.69,117.76,117.33,117.5,37619.0,108.468,108.5325,108.1362,108.2929,37619.0
2023-01-19 11:15:00,117.5,117.67,117.14,117.17,37946.0,108.2929,108.4496,107.9611,107.9888,37946.0
2023-01-19 11:20:00,117.17,117.17,116.26,116.57,96796.0,107.9888,107.9888,107.1501,107.4358,96796.0
2023-01-19 11:25:00,116.52,116.61,116.43,116.46,44329.0,107.3897,107.4726,107.3067,107.3344,44329.0
2023-01-19 11:30:00,116.46,116.83,116.43,116.83,85961.0,107.3344,107.6754,107.3067,107.6754,85961.0
2023-01-19 11:35:00,116.81,116.81,116.45,116.72,44989.0,107.657,107.657,107.3252,107.574,44989.0
2023-01-19 11:40:00,116.71,116.88,116.26,116.3,59620.0,107.5648,107.7215,107.1501,107.1869,59620.0
2023-01-19 11:45:00,116.32,116.66,116.27,116.64,24013.0,107.2054,107.5187,107.1593,107.5003,24013.0
2023-01-19 11:50:00,116.63,117.18,116.61,117.15,22324.0,107.4911,107.998,107.4726,107.9703,22324.0
2023-01-19 11:55:00,117.15,117.36,117.11,117.27,24178.0,107.9703,108.1639,107.9335,108.0809,24178.0
2023-01-19 12:00:00,117.27,117.84,117.26,117.73,25082.0,108.0809,108.6063,108.0717,108.5049,25082.0
2023-01-19 12:05:00,117.74,118.1,117.73,118.1,22807.0,108.5141,108.8459,108.5049,108.8459,22807.0
2023-01-19 12:10:00,118.09,118.55,118.09,118.51,32551.0,108.8367,109.2606,108.8367,109.2238,32551.0
2023-01-19 12:15:00,118.52,118.84,118.46,118.78,30545.0,109.233,109.5279,109.1777,109.4726,30545.0
2023-01-19 12:20:00,118.82,118.89,118.66,118.71,22392.0,109.5095,109.574,109.362,109.4081,22392.0
2023-01-19 12:25:00,118.75,118.8,118.6,118.72,33331.0,109.445,109.491,109.3067,109.4173,33331.0
2023-01-19 12:30:00,118.72,118.79,118.43,118.61,24901.0,109.4173,109.4818,109.15,109.3159,24901.0
2023-01-19 12:35:00,118.62,118.82,118.6,118.72,19161.0,109.3251,109.5095,109.3067,109.4173,19161.0
2023-01-19 12:40:00,118.72,118.77,118.56,118.59,18853.0,109.4173,109.4634,109.2698,109.2975,18853.0
2023-01-19 12:45:00,118.58,118.72,118.44,118.48,26355.0,109.2883,109.4173,109.1592,109.1961,26355.0
2023-01-19 12:50:00,118.47,118.57,118.42,118.42,10240.0,109.1869,109.2791,109.1408,109.1408,10240.0
2023-01-19 12:55:00,118.4,118.56,118.34,118.53,7302.0,109.1224,109.2698,109.0671,109.2422,7302.0
2023-01-19 13:00:00,118.56,118.92,118.55,118.76,22546.0,109.2698,109.6016,109.2606,109.4542,22546.0
2023-01-19 13:05:00,118.75,118.86,118.53,118.78,17911.0,109.445,109.5463,109.2422,109.4726,17911.0
2023-01-19 13:10:00,118.77,118.87,118.71,118.85,16965.0,109.4634,109.5555,109.4081,109.5371,16965.0
2023-01-19 13:15:00,118.83,119.02,118.76,118.94,19364.0,109.5187,109.6938,109.4542,109.6201,19364.0
2023-01-19 13:20:00,118.95,119.04,118.89,118.9,16740.0,109.6293,109.7122,109.574,109.5832,16740.0
2023-01-19 13:25:00,118.89,118.9,118.66,118.79,18808.0,109.574,109.5832,109.362,109.4818,18808.0
2023-01-19 13:30:00,118.79,119.2,118.79,119.19,12651.0,109.4818,109.8597,109.4818,109.8505,12651.0
2023-01-19 13:35:00,119.18,119.48,119.17,119.44,26979.0,109.8413,110.1177,109.832,110.0809,26979.0
2023-01-19 13:40:00,119.44,119.54,119.28,119.32,36019.0,110.0809,110.173,109.9334,109.9703,36019.0
2023-01-19 13:45:00,119.33,119.37,119.17,119.27,23693.0,109.9795,110.0164,109.832,109.9242,23693.0
2023-01-19 13:50:00,119.28,119.43,119.22,119.43,16122.0,109.9334,110.0717,109.8781,110.0717,16122.0
2023-01-19 13:55:00,119.4,119.67,119.4,119.64,14254.0,110.044,110.2929,110.044,110.2652,14254.0
2023-01-19 14:00:00,119.64,119.73,119.46,119.68,22289.0,110.2652,110.3482,110.0993,110.3021,22289.0
2023-01-19 14:05:00,119.71,119.71,119.57,119.71,20909.0,110.3297,110.3297,110.2007,110.3297,20909.0
2023-01-19 14:10:00,119.69,119.83,119.39,119.77,34728.0,110.3113,110.4403,110.0348,110.385,34728.0
2023-01-19 14:15:00,119.76,120.01,119.74,119.99,43423.0,110.3758,110.6062,110.3574,110.5878,43423.0
2023-01-19 14:20:00,120.01,120.15,119.95,120.03,26960.0,110.6062,110.7352,110.5509,110.6247,26960.0
2023-01-19 14:25:00,120.04,120.04,119.88,119.9,22922.0,110.6339,110.6339,110.4864,110.5048,22922.0
2023-01-19 14:30:00,119.9,119.91,119.72,119.79,16760.0,110.5048,110.5141,110.3389,110.4035,16760.0
2023-01-19 14:35:00,119.8,119.96,119.77,119.89,17867.0,110.4127,110.5601,110.385,110.4956,17867.0
2023-01-19 14:40:00,119.9,119.98,119.78,119.9,23271.0,110.5048,110.5786,110.3942,110.5048,23271.0
2023-01-19 14:45:00,119.92,120.08,119.91,120.01,24731.0,110.5233,110.6707,110.5141,110.6062,24731.0
2023-01-19 14:50:00,120.02,120.12,119.95,120.09,21351.0,110.6154,110.7076,110.5509,110.68,21351.0
2023-01-19 14:55:00,120.09,120.2,119.97,120.04,25540.0,110.68,110.7813,110.5694,110.6339,25540.0
2023-01-19 15:00:00,120.06,120.18,119.98,120.1,31694.0,110.6523,110.7629,110.5786,110.6892,31694.0
2023-01-19 15:05:00,120.09,120.15,119.91,120.12,26384.0,110.68,110.7352,110.5141,110.7076,26384.0
2023-01-19 15:10:00,120.12,120.13,119.81,119.82,25194.0,110.7076,110.7168,110.4219,110.4311,25194.0
2023-01-19 15:15:00,119.84,119.9,119.73,119.89,25126.0,110.4495,110.5048,110.3482,110.4956,25126.0
2023-01-19 15:20:00,119.9,120.14,119.82,119.97,25884.0,110.5048,110.726,110.4311,110.5694,25884.0
2023-01-19 15:25:00,119.98,120.16,119.92,120.1,38305.0,110.5786,110.7445,110.5233,110.6892,38305.0
2023-01-19 15:30:00,120.09,120.1,119.86,119.98,40742.0,110.68,110.6892,110.468,110.5786,40742.0
2023-01-19 15:35:00,120.0,120.26,119.92,120.2,43825.0,110.597,110.8366,110.5233,110.7813,43825.0
2023-01-19 15:40:00,120.2,120.24,119.99,120.02,46976.0,110.7813,110.8182,110.5878,110.6154,46976.0
2023-01-19 15:45:00,120.01,120.09,119.86,119.86,50272.0,110.6062,110.68,110.468,110.468,50272.0
2023-01-19 15:50:00,119.82,119.89,119.66,119.88,86352.0,110.4311,110.4956,110.2836,110.4864,86352.0
2023-01-19 15:55:00,119.88,119.92,119.62,119.64,195108.0,110.4864,110.5233,110.2468,110.2652,195108.0
2023-01-20 09:30:00,120.16,120.17,119.25,119.63,438511.0,110.7445,110.7537,109.9058,110.256,438511.0
2023-01-20 09:35:00,119.63,119.91,119.57,119.81,41756.0,110.256,110.5141,110.2007,110.4219,41756.0
2023-01-20 09:40:00,119.84,120.3,119.54,119.8,39000.0,110.4495,110.8735,110.173,110.4127,39000.0
2023-01-20 09:45:00,119.8,120.33,119.8,120.1,37867.0,110.4127,110.9011,110.4127,110.6892,37867.0
2023-01-20 09:50:00,120.15,120.42,120.09,120.31,31875.0,110.7352,110.9841,110.68,110.8827,31875.0
2023-01-20 09:55:00,120.28,120.65,120.14,120.46,33772.0,110.8551,111.1961,110.726,111.021,33772.0
2023-01-20 10:00:00,120.43,120.88,120.38,120.73,34943.0,110.9933,111.408,110.9472,111.2698,34943.0
2023-01-20 10:05:00,120.77,121.09,120.6,121.09,36655.0,111.3067,111.6016,111.15,111.6016,36655.0
2023-01-20 10:10:00,121.1,121.18,120.63,120.64,41821.0,111.6108,111.6845,111.1776,111.1869,41821.0
2023-01-20 10:15:00,120.67,120.68,120.3,120.48,41246.0,111.2145,111.2237,110.8735,111.0394,41246.0
2023-01-20 10:20:00,120.49,120.55,120.23,120.36,59482.0,111.0486,111.1039,110.809,110.9288,59482.0
2023-01-20 10:25:00,120.41,120.62,120.38,120.53,29229.0,110.9749,111.1684,110.9472,111.0855,29229.0
2023-01-20 10:30:00,120.54,120.65,120.38,120.44,37422.0,111.0947,111.1961,110.9472,111.0025,37422.0
2023-01-20 10:35:00,120.42,120.64,120.37,120.39,31924.0,110.9841,111.1869,110.938,110.9564,31924.0
2023-01-20 10:40:00,120.39,120.54,120.23,120.24,25623.0,110.9564,111.0947,110.809,110.8182,25623.0
2023-01-20 10:45:00,120.26,120.37,120.0,120.09,21107.0,110.8366,110.938,110.597,110.68,21107.0
2023-01-20 10:50:00,120.09,120.3,119.89,120.22,44496.0,110.68,110.8735,110.4956,110.7998,44496.0
2023-01-20 10:55:00,120.27,120.32,120.19,120.28,24037.0,110.8458,110.8919,110.7721,110.8551,24037.0
2023-01-20 11:00:00,120.29,120.62,120.26,120.57,20852.0,110.8643,111.1684,110.8366,111.1223,20852.0
2023-01-20 11:05:00,120.67,120.93,120.6,120.93,30367.0,111.2145,111.4541,111.15,111.4541,30367.0
2023-01-20 11:10:00,120.9,121.02,120.82,121.02,25073.0,111.4265,111.5371,111.3527,111.5371,25073.0
2023-01-20 11:15:00,121.03,121.09,120.88,121.02,23877.0,111.5463,111.6016,111.408,111.5371,23877.0
2023-01-20 11:20:00,121.03,121.63,120.96,121.62,53792.0,111.5463,112.0993,111.4818,112.0901,53792.0
2023-01-20 11:25:00,121.62,121.78,121.4,121.69,30217.0,112.0901,112.2375,111.8873,112.1546,30217.0
2023-01-20 11:30:00,121.72,121.74,121.42,121.42,24897.0,112.1822,112.2007,111.9057,111.9057,24897.0
2023-01-20 11:35:00,121.42,121.52,121.38,121.49,26371.0,111.9057,111.9979,111.8689,111.9702,26371.0
2023-01-20 11:40:00,121.5,121.52,121.33,121.37,20851.0,111.9795,111.9979,111.8228,111.8597,20851.0
2023-01-20 11:45:00,121.36,121.58,121.28,121.49,14298.0,111.8504,112.0532,111.7767,111.9702,14298.0
2023-01-20 11:50:00,121.49,121.49,121.31,121.34,25811.0,111.9702,111.9702,111.8044,111.832,25811.0
2023-01-20 11:55:00,121.33,121.36,121.03,121.04,29967.0,111.8228,111.8504,111.5463,111.5555,29967.0
2023-01-20 12:00:00,121.06,121.39,121.03,121.36,11810.0,111.5739,111.8781,111.5463,111.8504,11810.0
2023-01-20 12:05:00,121.37,121.44,121.28,121.42,19906.0,111.8597,111.9242,111.7767,111.9057,19906.0
2023-01-20 12:10:00,121.42,121.66,121.34,121.57,13759.0,111.9057,112.1269,111.832,112.044,13759.0
2023-01-20 12:15:00,121.59,121.68,121.52,121.61,19632.0,112.0624,112.1454,111.9979,112.0808,19632.0
2023-01-20 12:20:00,121.61,121.63,121.37,121.38,15246.0,112.0808,112.0993,111.8597,111.8689,15246.0
2023-01-20 12:25:00,121.37,121.49,121.34,121.41,16391.0,111.8597,111.9702,111.832,111.8965,16391.0
2023-01-20 12:30:00,121.42,121.48,121.26,121.32,16274.0,111.9057,111.961,111.7583,111.8136,16274.0
2023-01-20 12:35:00,121.34,121.37,121.18,121.33,9158.0,111.832,111.8597,111.6845,111.8228,9158.0
2023-01-20 12:40:00,121.32,121.45,121.32,121.43,8585.0,111.8136,111.9334,111.8136,111.915,8585.0
2023-01-20 12:45:00,121.45,121.45,121.21,121.24,11054.0,111.9334,111.9334,111.7122,111.7398,11054.0
2023-01-20 12:50:00,121.24,121.37,121.2,121.34,8813.0,111.7398,111.8597,111.703,111.832,8813.0
2023-01-20 12:55:00,121.33,121.42,121.28,121.36,22401.0,111.8228,111.9057,111.7767,111.8504,22401.0
2023-01-20 13:00:00,121.41,121.53,121.37,121.4,17603.0,111.8965,112.0071,111.8597,111.8873,17603.0
2023-01-20 13:05:00,121.39,121.47,121.22,121.24,23408.0,111.8781,111.9518,111.7214,111.7398,23408.0
2023-01-20 13:10:00,121.19,121.34,120.95,121.32,15934.0,111.6938,111.832,111.4726,111.8136,15934.0
2023-01-20 13:15:00,121.34,121.51,121.18,121.18,18004.0,111.832,111.9887,111.6845,111.6845,18004.0
2023-01-20 13:20:00,121.17,121.29,121.06,121.29,21232.0,111.6753,111.7859,111.5739,111.7859,21232.0
2023-01-20 13:25:00,121.33,121.37,121.11,121.27,22480.0,111.8228,111.8597,111.62,111.7675,22480.0
2023-01-20 13:30:00,121.29,121.33,121.15,121.18,15573.0,111.7859,111.8228,111.6569,111.6845,15573.0
2023-01-20 13:35:00,121.2,121.37,121.18,121.28,20760.0,111.703,111.8597,111.6845,111.7767,20760.0
2023-01-20 13:40:00,121.29,121.34,121.17,121.27,26274.0,111.7859,111.832,111.6753,111.7675,26274.0
2023-01-20 13:45:00,121.27,121.58,121.26,121.56,22657.0,111.7675,112.0532,111.7583,112.0348,22657.0
2023-01-20 13:50:00,121.57,121.62,121.55,121.61,23294.0,112.044,112.0901,112.0255,112.0808,23294.0
2023-01-20 13:55:00,121.6,121.74,121.54,121.73,16856.0,112.0716,112.2007,112.0163,112.1914,16856.0
2023-01-20 14:00:00,121.74,121.81,121.65,121.76,25966.0,112.2007,112.2652,112.1177,112.2191,25966.0
2023-01-20 14:05:00,121.78,121.81,121.72,121.76,41723.0,112.2375,112.2652,112.1822,112.2191,41723.0
2023-01-20 14:10:00,121.74,121.8,121.68,121.78,24440.0,112.2007,112.256,112.1454,112.2375,24440.0
2023-01-20 14:15:00,121.79,121.81,121.5,121.5,27067.0,112.2467,112.2652,111.9795,111.9795,27067.0
2023-01-20 14:20:00,121.5,121.51,121.35,121.47,23562.0,111.9795,111.9887,111.8412,111.9518,23562.0
2023-01-20 14:25:00,121.46,121.66,121.43,121.6,15516.0,111.9426,112.1269,111.915,112.0716,15516.0
2023-01-20 14:30:00,121.6,121.69,121.57,121.66,14382.0,112.0716,112.1546,112.044,112.1269,14382.0
2023-01-20 14:35:00,121.66,121.75,121.55,121.74,13795.0,112.1269,112.2099,112.0255,112.2007,13795.0
2023-01-20 14:40:00,121.75,121.78,121.64,121.75,18644.0,112.2099,112.2375,112.1085,112.2099,18644.0
2023-01-20 14:45:00,121.75,121.76,121.38,121.42,29188.0,112.2099,112.2191,111.8689,111.9057,29188.0
2023-01-20 14:50:00,121.42,121.42,121.3,121.3,28936.0,111.9057,111.9057,111.7951,111.7951,28936.0
2023-01-20 14:55:00,121.29,121.38,121.22,121.36,17776.0,111.7859,111.8689,111.7214,111.8504,17776.0
2023-01-20 15:00:00,121.36,121.53,121.35,121.44,48574.0,111.8504,112.0071,111.8412,111.9242,48574.0
2023-01-20 15:05:00,121.42,121.43,121.32,121.32,17021.0,111.9057,111.915,111.8136,111.8136,17021.0
2023-01-20 15:10:00,121.31,121.4,121.14,121.39,26352.0,111.8044,111.8873,111.6477,111.8781,26352.0
2023-01-20 15:15:00,121.42,121.52,121.35,121.39,32143.0,111.9057,111.9979,111.8412,111.8781,32143.0
2023-01-20 15:20:00,121.4,121.4,121.13,121.25,24686.0,111.8873,111.8873,111.6385,111.7491,24686.0
2023-01-20 15:25:00,121.24,121.44,121.23,121.39,23873.0,111.7398,111.9242,111.7306,111.8781,23873.0
2023-01-20 15:30:00,121.4,121.4,121.2,121.28,33075.0,111.8873,111.8873,111.703,111.7767,33075.0
2023-01-20 15:35:00,121.29,121.3,121.15,121.29,43109.0,111.7859,111.7951,111.6569,111.7859,43109.0
2023-01-20 15:40:00,121.29,121.29,121.05,121.13,56413.0,111.7859,111.7859,111.5647,111.6385,56413.0
2023-01-20 15:45:00,121.12,121.18,120.97,121.17,57261.0,111.6292,111.6845,111.491,111.6753,57261.0
2023-01-20 15:50:00,121.17,121.5,121.12,121.5,92657.0,111.6753,111.9795,111.6292,111.9795,92657.0
2023-01-20 15:55:00,121.51,121.91,121.46,121.81,352046.0,111.9887,112.3573,111.9426,112.2652,352046.0
2023-01-23 09:30:00,122.46,123.17,122.4,122.8,75820.0,112.8642,113.5186,112.8089,113.1776,75820.0
2023-01-23 09:35:00,122.84,122.95,122.56,122.71,21870.0,113.2145,113.3158,112.9564,113.0947,21870.0
2023-01-23 09:40:00,122.61,122.66,122.1,122.3,27481.0,113.0025,113.0486,112.5325,112.7168,27481.0
2023-01-23 09:45:00,122.38,122.62,122.3,122.46,21739.0,112.7905,113.0117,112.7168,112.8642,21739.0
2023-01-23 09:50:00,122.49,122.85,122.38,122.73,23143.0,112.8919,113.2237,112.7905,113.1131,23143.0
2023-01-23 09:55:00,122.79,122.84,122.17,122.17,16752.0,113.1684,113.2145,112.597,112.597,16752.0
2023-01-23 10:00:00,122.17,122.59,122.17,122.43,18605.0,112.597,112.9841,112.597,112.8366,18605.0
2023-01-23 10:05:00,122.37,122.45,121.96,122.29,24543.0,112.7813,112.855,112.4034,112.7076,24543.0
2023-01-23 10:10:00,122.3,122.65,122.23,122.39,19358.0,112.7168,113.0394,112.6523,112.7997,19358.0
2023-01-23 10:15:00,122.38,122.52,122.31,122.42,15371.0,112.7905,112.9195,112.726,112.8274,15371.0
2023-01-23 10:20:00,122.42,122.58,122.28,122.47,25429.0,112.8274,112.9748,112.6983,112.8735,25429.0
2023-01-23 10:25:00,122.44,122.56,122.31,122.45,15890.0,112.8458,112.9564,112.726,112.855,15890.0
2023-01-23 10:30:00,122.44,122.5,122.23,122.37,16281.0,112.8458,112.9011,112.6523,112.7813,16281.0
2023-01-23 10:35:00,122.32,122.47,122.19,122.47,26775.0,112.7352,112.8735,112.6154,112.8735,26775.0
2023-01-23 10:40:00,122.51,122.57,122.23,122.32,22355.0,112.9103,112.9656,112.6523,112.7352,22355.0
2023-01-23 10:45:00,122.33,122.41,122.02,122.41,24419.0,112.7444,112.8182,112.4587,112.8182,24419.0
2023-01-23 10:50:00,122.43,122.59,122.41,122.58,20644.0,112.8366,112.9841,112.8182,112.9748,20644.0
2023-01-23 10:55:00,122.6,123.01,122.58,122.95,23510.0,112.9933,113.3711,112.9748,113.3158,23510.0
2023-01-23 11:00:00,123.0,123.1,122.7,123.01,32375.0,113.3619,113.4541,113.0854,113.3711,32375.0
2023-01-23 11:05:00,123.01,123.07,122.91,123.02,19838.0,113.3711,113.4264,113.279,113.3804,19838.0
2023-01-23 11:10:00,123.05,123.09,122.83,122.87,19649.0,113.408,113.4449,113.2052,113.2421,19649.0
2023-01-23 11:15:00,122.87,122.95,122.67,122.79,12809.0,113.2421,113.3158,113.0578,113.1684,12809.0
2023-01-23 11:20:00,122.86,122.91,122.7,122.91,19870.0,113.2329,113.279,113.0854,113.279,19870.0
2023-01-23 11:25:00,122.92,122.98,122.68,122.77,23867.0,113.2882,113.3435,113.067,113.15,23867.0
2023-01-23 11:30:00,122.78,122.85,122.72,122.75,16495.0,113.1592,113.2237,113.1039,113.1315,16495.0
2023-01-23 11:35:00,122.73,122.95,122.55,122.88,13787.0,113.1131,113.3158,112.9472,113.2513,13787.0
2023-01-23 11:40:00,122.89,122.96,122.6,122.65,17603.0,113.2605,113.3251,112.9933,113.0394,17603.0
2023-01-23 11:45:00,122.64,122.7,122.45,122.56,32602.0,113.0301,113.0854,112.855,112.9564,32602.0
2023-01-23 11:50:00,122.55,122.68,122.48,122.55,12771.0,112.9472,113.067,112.8827,112.9472,12771.0
2023-01-23 11:55:00,122.57,122.65,122.55,122.57,13126.0,112.9656,113.0394,112.9472,112.9656,13126.0
2023-01-23 12:00:00,122.58,122.58,122.44,122.57,13764.0,112.9748,112.9748,112.8458,112.9656,13764.0
2023-01-23 12:05:00,122.5,122.53,122.26,122.26,13470.0,112.9011,112.9288,112.6799,112.6799,13470.0
2023-01-23 12:10:00,122.26,122.46,122.26,122.34,19038.0,112.6799,112.8642,112.6799,112.7536,19038.0
2023-01-23 12:15:00,122.31,122.39,122.14,122.2,54584.0,112.726,112.7997,112.5693,112.6246,54584.0
2023-01-23 12:20:00,122.33,122.54,122.32,122.43,23952.0,112.7444,112.938,112.7352,112.8366,23952.0
2023-01-23 12:25:00,122.43,122.46,122.36,122.4,22214.0,112.8366,112.8642,112.7721,112.8089,22214.0
2023-01-23 12:30:00,122.37,122.38,122.16,122.29,21608.0,112.7813,112.7905,112.5877,112.7076,21608.0
2023-01-23 12:35:00,122.32,122.44,122.29,122.39,21343.0,112.7352,112.8458,112.7076,112.7997,21343.0
2023-01-23 12:40:00,122.43,122.44,122.28,122.43,14182.0,112.8366,112.8458,112.6983,112.8366,14182.0
2023-01-23 12:45:00,122.41,122.43,122.29,122.3,13551.0,112.8182,112.8366,112.7076,112.7168,13551.0
2023-01-23 12:50:00,122.27,122.59,122.2,122.58,21731.0,112.6891,112.9841,112.6246,112.9748,21731.0
2023-01-23 12:55:00,122.58,122.59,122.46,122.48,19631.0,112.9748,112.9841,112.8642,112.8827,19631.0
2023-01-23 13:00:00,122.46,122.56,122.32,122.33,26594.0,112.8642,112.9564,112.7352,112.7444,26594.0
2023-01-23 13:05:00,122.34,122.34,122.19,122.34,15435.0,112.7536,112.7536,112.6154,112.7536,15435.0
2023-01-23 13:10:00,122.32,122.4,122.27,122.3,16144.0,112.7352,112.8089,112.6891,112.7168,16144.0
2023-01-23 13:15:00,122.3,122.32,122.12,122.15,21845.0,112.7168,112.7352,112.5509,112.5785,21845.0
2023-01-23 13:20:00,122.15,122.18,122.08,122.14,24616.0,112.5785,112.6062,112.514,112.5693,24616.0
2023-01-23 13:25:00,122.13,122.19,121.94,122.01,21528.0,112.5601,112.6154,112.385,112.4495,21528.0
2023-01-23 13:30:00,122.0,122.04,121.65,121.74,23984.0,112.4403,112.4772,112.1177,112.2007,23984.0
2023-01-23 13:35:00,121.72,121.77,121.65,121.71,24355.0,112.1822,112.2283,112.1177,112.173,24355.0
2023-01-23 13:40:00,121.71,121.74,121.43,121.62,32552.0,112.173,112.2007,111.915,112.0901,32552.0
2023-01-23 13:45:00,121.61,121.8,121.5,121.8,39284.0,112.0808,112.256,111.9795,112.256,39284.0
2023-01-23 13:50:00,121.79,121.91,121.7,121.78,27583.0,112.2467,112.3573,112.1638,112.2375,27583.0
2023-01-23 13:55:00,121.76,121.85,121.73,121.79,17423.0,112.2191,112.302,112.1914,112.2467,17423.0
2023-01-23 14:00:00,121.8,121.91,121.66,121.87,25857.0,112.256,112.3573,112.1269,112.3205,25857.0
2023-01-23 14:05:00,121.89,121.92,121.79,121.81,33401.0,112.3389,112.3666,112.2467,112.2652,33401.0
2023-01-23 14:10:00,121.81,121.83,121.61,121.61,32592.0,112.2652,112.2836,112.0808,112.0808,32592.0
2023-01-23 14:15:00,121.61,121.61,121.32,121.36,28618.0,112.0808,112.0808,111.8136,111.8504,28618.0
2023-01-23 14:20:00,121.36,121.46,121.27,121.39,44339.0,111.8504,111.9426,111.7675,111.8781,44339.0
2023-01-23 14:25:00,121.39,121.4,121.06,121.09,78821.0,111.8781,111.8873,111.5739,111.6016,78821.0
2023-01-23 14:30:00,121.12,121.35,121.1,121.2,37682.0,111.6292,111.8412,111.6108,111.703,37682.0
2023-01-23 14:35:00,121.2,121.21,120.87,120.92,28659.0,111.703,111.7122,111.3988,111.4449,28659.0
2023-01-23 14:40:00,120.91,120.98,120.62,120.66,41718.0,111.4357,111.5002,111.1684,111.2053,41718.0
2023-01-23 14:45:00,120.65,120.66,120.42,120.55,23789.0,111.1961,111.2053,110.9841,111.1039,23789.0
2023-01-23 14:50:00,120.52,120.52,120.27,120.32,16557.0,111.0763,111.0763,110.8458,110.8919,16557.0
2023-01-23 14:55:00,120.33,120.77,120.33,120.75,34001.0,110.9011,111.3067,110.9011,111.2882,34001.0
2023-01-23 15:00:00,120.74,120.85,120.52,120.52,23535.0,111.279,111.3804,111.0763,111.0763,23535.0
2023-01-23 15:05:00,120.53,120.55,120.22,120.31,76162.0,111.0855,111.1039,110.7998,110.8827,76162.0
2023-01-23 15:10:00,120.28,120.71,120.2,120.67,33815.0,110.8551,111.2514,110.7813,111.2145,33815.0
2023-01-23 15:15:00,120.64,120.88,120.62,120.84,52023.0,111.1869,111.408,111.1684,111.3712,52023.0
2023-01-23 15:20:00,120.82,120.87,120.69,120.72,42115.0,111.3527,111.3988,111.2329,111.2606,42115.0
2023-01-23 15:25:00,120.72,120.72,120.36,120.47,34705.0,111.2606,111.2606,110.9288,111.0302,34705.0
2023-01-23 15:30:00,120.45,120.49,120.21,120.21,23943.0,111.0117,111.0486,110.7905,110.7905,23943.0
2023-01-23 15:35:00,120.21,120.32,120.06,120.31,35948.0,110.7905,110.8919,110.6523,110.8827,35948.0
2023-01-23 15:40:00,120.31,120.32,120.1,120.13,72016.0,110.8827,110.8919,110.6892,110.7168,72016.0
2023-01-23 15:45:00,120.13,120.21,119.98,120.2,75587.0,110.7168,110.7905,110.5786,110.7813,75587.0
2023-01-23 15:50:00,120.18,120.28,120.01,120.04,81107.0,110.7629,110.8551,110.6062,110.6339,81107.0
2023-01-23 15:55:00,120.04,120.17,119.97,120.13,212261.0,110.6339,110.7537,110.5694,110.7168,212261.0
2023-01-24 09:30:00,121.0,121.0,119.77,120.15,112407.0,111.5186,111.5186,110.385,110.7352,112407.0
2023-01-24 09:35:00,120.08,120.13,119.45,119.45,58177.0,110.6707,110.7168,110.0901,110.0901,58177.0
2023-01-24 09:40:00,119.47,119.62,119.15,119.36,50595.0,110.1085,110.2468,109.8136,110.0072,50595.0
2023-01-24 09:45:00,119.38,119.38,118.89,118.96,67312.0,110.0256,110.0256,109.574,109.6385,67312.0
2023-01-24 09:50:00,118.96,119.08,118.58,118.96,63999.0,109.6385,109.7491,109.2883,109.6385,63999.0
2023-01-24 09:55:00,118.96,119.07,118.71,118.82,44525.0,109.6385,109.7399,109.4081,109.5095,44525.0
2023-01-24 10:00:00,118.79,119.09,118.68,118.68,43725.0,109.4818,109.7583,109.3804,109.3804,43725.0
2023-01-24 10:05:00,118.72,118.73,118.06,118.36,42002.0,109.4173,109.4265,108.809,109.0855,42002.0
2023-01-24 10:10:00,118.4,118.78,118.33,118.76,39116.0,109.1224,109.4726,109.0579,109.4542,39116.0
2023-01-24 10:15:00,118.78,118.9,118.65,118.68,26259.0,109.4726,109.5832,109.3528,109.3804,26259.0
2023-01-24 10:20:00,118.73,119.0,118.72,118.94,18139.0,109.4265,109.6754,109.4173,109.6201,18139.0
2023-01-24 10:25:00,118.96,119.27,118.89,118.93,27400.0,109.6385,109.9242,109.574,109.6108,27400.0
2023-01-24 10:30:00,118.94,118.97,118.51,118.55,34859.0,109.6201,109.6477,109.2238,109.2606,34859.0
2023-01-24 10:35:00,118.54,118.58,118.11,118.12,41470.0,109.2514,109.2883,108.8551,108.8643,41470.0
2023-01-24 10:40:00,118.14,118.15,117.68,117.74,87142.0,108.8827,108.892,108.4588,108.5141,87142.0
2023-01-24 10:45:00,117.76,118.22,117.64,118.22,58183.0,108.5325,108.9565,108.4219,108.9565,58183.0
2023-01-24 10:50:00,118.21,118.53,118.12,118.49,44601.0,108.9473,109.2422,108.8643,109.2053,44601.0
2023-01-24 10:55:00,118.49,118.92,118.48,118.73,47148.0,109.2053,109.6016,109.1961,109.4265,47148.0
2023-01-24 11:00:00,118.75,118.96,118.64,118.65,31791.0,109.445,109.6385,109.3436,109.3528,31791.0
2023-01-24 11:05:00,118.66,118.66,118.45,118.6,56495.0,109.362,109.362,109.1685,109.3067,56495.0
2023-01-24 11:10:00,118.62,118.7,118.07,118.18,50924.0,109.3251,109.3989,108.8182,108.9196,50924.0
2023-01-24 11:15:00,118.16,118.48,118.16,118.34,13843.0,108.9012,109.1961,108.9012,109.0671,13843.0
2023-01-24 11:20:00,118.33,118.35,118.13,118.14,29038.0,109.0579,109.0763,108.8735,108.8827,29038.0
2023-01-24 11:25:00,118.14,118.16,117.84,118.0,33119.0,108.8827,108.9012,108.6063,108.7537,33119.0
2023-01-24 11:30:00,117.99,118.02,117.67,117.95,44935.0,108.7445,108.7722,108.4496,108.7076,44935.0
2023-01-24 11:35:00,118.01,118.13,117.91,118.13,12770.0,108.7629,108.8735,108.6708,108.8735,12770.0
2023-01-24 11:40:00,118.14,118.2,117.92,118.05,31930.0,108.8827,108.938,108.68,108.7998,31930.0
2023-01-24 11:45:00,118.03,118.26,118.02,118.26,18992.0,108.7814,108.9933,108.7722,108.9933,18992.0
2023-01-24 11:50:00,118.28,118.42,118.25,118.34,35935.0,109.0118,109.1408,108.9841,109.0671,35935.0
2023-01-24 11:55:00,118.36,118.38,118.28,118.35,8475.0,109.0855,109.1039,109.0118,109.0763,8475.0
2023-01-24 12:00:00,118.33,118.36,118.09,118.1,18332.0,109.0579,109.0855,108.8367,108.8459,18332.0
2023-01-24 12:05:00,118.13,118.21,118.02,118.11,17345.0,108.8735,108.9473,108.7722,108.8551,17345.0
2023-01-24 12:10:00,118.11,118.36,118.11,118.36,12638.0,108.8551,109.0855,108.8551,109.0855,12638.0
2023-01-24 12:15:00,118.35,118.44,118.3,118.43,14925.0,109.0763,109.1592,109.0302,109.15,14925.0
2023-01-24 12:20:00,118.43,118.49,118.33,118.48,12844.0,109.15,109.2053,109.0579,109.1961,12844.0
2023-01-24 12:25:00,118.5,118.86,118.5,118.86,17161.0,109.2145,109.5463,109.2145,109.5463,17161.0
2023-01-24 12:30:00,118.85,119.04,118.85,118.95,18995.0,109.5371,109.7122,109.5371,109.6293,18995.0
2023-01-24 12:35:00,118.95,119.1,118.86,119.08,28837.0,109.6293,109.7675,109.5463,109.7491,28837.0
2023-01-24 12:40:00,119.1,119.36,119.1,119.25,15597.0,109.7675,110.0072,109.7675,109.9058,15597.0
2023-01-24 12:45:00,119.23,119.32,119.0,119.12,35281.0,109.8873,109.9703,109.6754,109.786,35281.0
2023-01-24 12:50:00,119.12,119.15,118.94,119.0,20631.0,109.786,109.8136,109.6201,109.6754,20631.0
2023-01-24 12:55:00,119.0,119.16,119.0,119.09,13057.0,109.6754,109.8228,109.6754,109.7583,13057.0
2023-01-24 13:00:00,119.09,119.15,118.93,119.05,18062.0,109.7583,109.8136,109.6108,109.7214,18062.0
2023-01-24 13:05:00,119.04,119.06,118.84,119.02,26052.0,109.7122,109.7307,109.5279,109.6938,26052.0
2023-01-24 13:10:00,119.04,119.17,119.03,119.09,16175.0,109.7122,109.832,109.703,109.7583,16175.0
2023-01-24 13:15:00,119.07,119.22,119.01,119.17,22525.0,109.7399,109.8781,109.6846,109.832,22525.0
2023-01-24 13:20:00,119.18,119.21,119.09,119.15,23462.0,109.8413,109.8689,109.7583,109.8136,23462.0
2023-01-24 13:25:00,119.15,119.16,118.97,119.07,29577.0,109.8136,109.8228,109.6477,109.7399,29577.0
2023-01-24 13:30:00,119.07,119.1,118.94,119.1,15489.0,109.7399,109.7675,109.6201,109.7675,15489.0
2023-01-24 13:35:00,119.08,119.11,118.94,119.03,27374.0,109.7491,109.7767,109.6201,109.703,27374.0
2023-01-24 13:40:00,119.05,119.13,118.98,119.11,15206.0,109.7214,109.7952,109.6569,109.7767,15206.0
2023-01-24 13:45:00,119.12,119.14,119.04,119.08,27673.0,109.786,109.8044,109.7122,109.7491,27673.0
2023-01-24 13:50:00,119.06,119.13,119.02,119.05,17197.0,109.7307,109.7952,109.6938,109.7214,17197.0
2023-01-24 13:55:00,119.06,119.3,119.06,119.23,37552.0,109.7307,109.9519,109.7307,109.8873,37552.0
2023-01-24 14:00:00,119.24,119.29,118.75,118.75,46226.0,109.8966,109.9426,109.445,109.445,46226.0
2023-01-24 14:05:00,118.74,118.94,118.73,118.89,16150.0,109.4357,109.6201,109.4265,109.574,16150.0
2023-01-24 14:10:00,118.88,118.94,118.74,118.8,15707.0,109.5648,109.6201,109.4357,109.491,15707.0
2023-01-24 14:15:00,118.84,118.92,118.77,118.81,15253.0,109.5279,109.6016,109.4634,109.5002,15253.0
2023-01-24 14:20:00,118.84,118.87,118.75,118.84,12699.0,109.5279,109.5555,109.445,109.5279,12699.0
2023-01-24 14:25:00,118.84,118.98,118.84,118.89,13894.0,109.5279,109.6569,109.5279,109.574,13894.0
2023-01-24 14:30:00,118.91,119.02,118.86,119.01,10500.0,109.5924,109.6938,109.5463,109.6846,10500.0
2023-01-24 14:35:00,119.02,119.13,119.0,119.07,13874.0,109.6938,109.7952,109.6754,109.7399,13874.0
2023-01-24 14:40:00,119.07,119.26,119.06,119.22,13260.0,109.7399,109.915,109.7307,109.8781,13260.0
2023-01-24 14:45:00,119.21,119.33,119.09,119.12,25917.0,109.8689,109.9795,109.7583,109.786,25917.0
2023-01-24 14:50:00,119.1,119.15,118.99,119.14,19826.0,109.7675,109.8136,109.6661,109.8044,19826.0
2023-01-24 14:55:00,119.14,119.27,119.14,119.17,9535.0,109.8044,109.9242,109.8044,109.832,9535.0
2023-01-24 15:00:00,119.17,119.28,119.16,119.16,20352.0,109.832,109.9334,109.8228,109.8228,20352.0
2023-01-24 15:05:00,119.13,119.19,119.06,119.1,22207.0,109.7952,109.8505,109.7307,109.7675,22207.0
2023-01-24 15:10:00,119.11,119.3,119.09,119.09,18395.0,109.7767,109.9519,109.7583,109.7583,18395.0
2023-01-24 15:15:00,119.1,119.17,119.03,119.16,23707.0,109.7675,109.832,109.703,109.8228,23707.0
2023-01-24 15:20:00,119.15,119.2,119.05,119.06,22070.0,109.8136,109.8597,109.7214,109.7307,22070.0
2023-01-24 15:25:00,119.05,119.25,119.02,119.25,18152.0,109.7214,109.9058,109.6938,109.9058,18152.0
2023-01-24 15:30:00,119.24,119.28,119.12,119.14,36035.0,109.8966,109.9334,109.786,109.8044,36035.0
2023-01-24 15:35:00,119.14,119.14,118.98,118.98,41127.0,109.8044,109.8044,109.6569,109.6569,41127.0
2023-01-24 15:40:00,118.97,118.99,118.63,118.79,43453.0,109.6477,109.6661,109.3344,109.4818,43453.0
2023-01-24 15:45:00,118.75,118.89,118.74,118.89,39387.0,109.445,109.574,109.4357,109.574,39387.0
2023-01-24 15:50:00,118.9,119.06,118.67,118.69,140282.0,109.5832,109.7307,109.3712,109.3897,140282.0
2023-01-24 15:55:00,118.69,119.05,118.65,118.81,209120.0,109.3897,109.7214,109.3528,109.5002,209120.0
2023-01-25 09:30:00,118.2,118.71,117.99,118.04,76461.0,108.938,109.4081,108.7445,108.7906,76461.0
2023-01-25 09:35:00,118.04,118.18,117.75,117.79,29095.0,108.7906,108.9196,108.5233,108.5602,29095.0
2023-01-25 09:40:00,117.78,118.04,117.63,118.0,35363.0,108.551,108.7906,108.4127,108.7537,35363.0
2023-01-25 09:45:00,117.95,118.05,117.42,117.43,34482.0,108.7076,108.7998,108.2192,108.2284,34482.0
2023-01-25 09:50:00,117.42,117.61,117.1,117.16,30521.0,108.2192,108.3943,107.9242,107.9795,30521.0
2023-01-25 09:55:00,117.16,117.26,116.72,117.0,51026.0,107.9795,108.0717,107.574,107.8321,51026.0
2023-01-25 10:00:00,116.98,117.03,116.64,116.88,42768.0,107.8136,107.8597,107.5003,107.7215,42768.0
2023-01-25 10:05:00,116.89,117.58,116.89,117.38,37459.0,107.7307,108.3666,107.7307,108.1823,37459.0
2023-01-25 10:10:00,117.35,117.43,117.0,117.35,30607.0,108.1547,108.2284,107.8321,108.1547,30607.0
2023-01-25 10:15:00,117.32,117.59,117.09,117.48,36717.0,108.127,108.3758,107.915,108.2745,36717.0
2023-01-25 10:20:00,117.5,117.64,117.45,117.6,35008.0,108.2929,108.4219,108.2468,108.3851,35008.0
2023-01-25 10:25:00,117.59,117.62,117.37,117.56,20451.0,108.3758,108.4035,108.1731,108.3482,20451.0
2023-01-25 10:30:00,117.51,117.84,117.48,117.74,29363.0,108.3021,108.6063,108.2745,108.5141,29363.0
2023-01-25 10:35:00,117.78,117.9,117.62,117.7,25844.0,108.551,108.6616,108.4035,108.4772,25844.0
2023-01-25 10:40:00,117.66,118.13,117.61,118.09,22575.0,108.4404,108.8735,108.3943,108.8367,22575.0
2023-01-25 10:45:00,118.08,118.6,118.02,118.59,44313.0,108.8275,109.3067,108.7722,109.2975,44313.0
2023-01-25 10:50:00,118.55,118.55,118.28,118.42,21924.0,109.2606,109.2606,109.0118,109.1408,21924.0
2023-01-25 10:55:00,118.42,118.45,118.28,118.41,12055.0,109.1408,109.1685,109.0118,109.1316,12055.0
2023-01-25 11:00:00,118.39,118.63,118.32,118.54,10810.0,109.1132,109.3344,109.0486,109.2514,10810.0
2023-01-25 11:05:00,118.52,118.64,118.39,118.5,23315.0,109.233,109.3436,109.1132,109.2145,23315.0
2023-01-25 11:10:00,118.49,118.67,118.39,118.51,19022.0,109.2053,109.3712,109.1132,109.2238,19022.0
2023-01-25 11:15:00,118.49,118.51,118.27,118.33,41505.0,109.2053,109.2238,109.0026,109.0579,41505.0
2023-01-25 11:20:00,118.36,118.71,118.25,118.7,31317.0,109.0855,109.4081,108.9841,109.3989,31317.0
2023-01-25 11:25:00,118.73,118.88,118.64,118.85,25200.0,109.4265,109.5648,109.3436,109.5371,25200.0
2023-01-25 11:30:00,118.86,118.95,118.62,118.73,23565.0,109.5463,109.6293,109.3251,109.4265,23565.0
2023-01-25 11:35:00,118.76,118.99,118.73,118.81,17533.0,109.4542,109.6661,109.4265,109.5002,17533.0
2023-01-25 11:40:00,118.85,119.07,118.84,118.97,11938.0,109.5371,109.7399,109.5279,109.6477,11938.0
2023-01-25 11:45:00,118.95,118.95,118.81,118.87,10615.0,109.6293,109.6293,109.5002,109.5555,10615.0
2023-01-25 11:50:00,118.86,119.07,118.73,118.91,14651.0,109.5463,109.7399,109.4265,109.5924,14651.0
2023-01-25 11:55:00,118.93,119.12,118.87,118.88,17842.0,109.6108,109.786,109.5555,109.5648,17842.0
2023-01-25 12:00:00,118.92,118.96,118.54,118.54,10231.0,109.6016,109.6385,109.2514,109.2514,10231.0
2023-01-25 12:05:00,118.55,118.63,118.47,118.51,22142.0,109.2606,109.3344,109.1869,109.2238,22142.0
2023-01-25 12:10:00,118.49,118.55,118.31,118.37,14388.0,109.2053,109.2606,109.0394,109.0947,14388.0
2023-01-25 12:15:00,118.41,118.71,118.4,118.69,22987.0,109.1316,109.4081,109.1224,109.3897,22987.0
2023-01-25 12:20:00,118.66,118.72,118.59,118.65,12520.0,109.362,109.4173,109.2975,109.3528,12520.0
2023-01-25 12:25:00,118.66,118.66,118.35,118.35,16647.0,109.362,109.362,109.0763,109.0763,16647.0
2023-01-25 12:30:00,118.35,118.65,118.35,118.65,28043.0,109.0763,109.3528,109.0763,109.3528,28043.0
2023-01-25 12:35:00,118.62,118.92,118.62,118.89,14401.0,109.3251,109.6016,109.3251,109.574,14401.0
2023-01-25 12:40:00,118.92,118.92,118.8,118.8,13414.0,109.6016,109.6016,109.491,109.491,13414.0
2023-01-25 12:45:00,118.79,118.79,118.68,118.7,10816.0,109.4818,109.4818,109.3804,109.3989,10816.0
2023-01-25 12:50:00,118.71,118.83,118.68,118.79,21917.0,109.4081,109.5187,109.3804,109.4818,21917.0
2023-01-25 12:55:00,118.8,118.8,118.62,118.64,19898.0,109.491,109.491,109.3251,109.3436,19898.0
2023-01-25 13:00:00,118.67,118.85,118.59,118.72,17266.0,109.3712,109.5371,109.2975,109.4173,17266.0
2023-01-25 13:05:00,118.71,118.77,118.63,118.65,11512.0,109.4081,109.4634,109.3344,109.3528,11512.0
2023-01-25 13:10:00,118.63,118.83,118.63,118.78,28420.0,109.3344,109.5187,109.3344,109.4726,28420.0
2023-01-25 13:15:00,118.74,119.11,118.74,119.07,14865.0,109.4357,109.7767,109.4357,109.7399,14865.0
2023-01-25 13:20:00,119.09,119.22,119.03,119.05,17688.0,109.7583,109.8781,109.703,109.7214,17688.0
2023-01-25 13:25:00,119.05,119.31,119.05,119.2,15545.0,109.7214,109.9611,109.7214,109.8597,15545.0
2023-01-25 13:30:00,119.25,119.37,119.16,119.23,22185.0,109.9058,110.0164,109.8228,109.8873,22185.0
2023-01-25 13:35:00,119.24,119.37,119.24,119.32,10856.0,109.8966,110.0164,109.8966,109.9703,10856.0
2023-01-25 13:40:00,119.33,119.33,119.2,119.29,14606.0,109.9795,109.9795,109.8597,109.9426,14606.0
2023-01-25 13:45:00,119.33,119.42,119.27,119.32,15976.0,109.9795,110.0625,109.9242,109.9703,15976.0
2023-01-25 13:50:00,119.33,119.41,119.26,119.33,10247.0,109.9795,110.0532,109.915,109.9795,10247.0
2023-01-25 13:55:00,119.35,119.48,119.35,119.42,10680.0,109.9979,110.1177,109.9979,110.0625,10680.0
2023-01-25 14:00:00,119.45,119.58,119.44,119.56,15872.0,110.0901,110.2099,110.0809,110.1915,15872.0
2023-01-25 14:05:00,119.57,119.61,119.47,119.48,14653.0,110.2007,110.2376,110.1085,110.1177,14653.0
2023-01-25 14:10:00,119.51,119.69,119.42,119.66,21119.0,110.1454,110.3113,110.0625,110.2836,21119.0
2023-01-25 14:15:00,119.67,119.78,119.47,119.52,29803.0,110.2929,110.3942,110.1085,110.1546,29803.0
2023-01-25 14:20:00,119.52,119.53,119.38,119.51,22896.0,110.1546,110.1638,110.0256,110.1454,22896.0
2023-01-25 14:25:00,119.51,119.57,119.3,119.43,21890.0,110.1454,110.2007,109.9519,110.0717,21890.0
2023-01-25 14:30:00,119.42,119.71,119.42,119.53,25999.0,110.0625,110.3297,110.0625,110.1638,25999.0
2023-01-25 14:35:00,119.53,119.61,119.5,119.53,10686.0,110.1638,110.2376,110.1362,110.1638,10686.0
2023-01-25 14:40:00,119.52,119.58,119.48,119.56,10760.0,110.1546,110.2099,110.1177,110.1915,10760.0
2023-01-25 14:45:00,119.58,119.82,119.56,119.57,33969.0,110.2099,110.4311,110.1915,110.2007,33969.0
2023-01-25 14:50:00,119.58,119.63,119.52,119.54,13624.0,110.2099,110.256,110.1546,110.173,13624.0
2023-01-25 14:55:00,119.53,119.62,119.49,119.52,13892.0,110.1638,110.2468,110.127,110.1546,13892.0
2023-01-25 15:00:00,119.54,119.66,119.51,119.63,17020.0,110.173,110.2836,110.1454,110.256,17020.0
2023-01-25 15:05:00,119.62,119.71,119.53,119.61,21695.0,110.2468,110.3297,110.1638,110.2376,21695.0
2023-01-25 15:10:00,119.61,119.65,119.38,119.48,24063.0,110.2376,110.2744,110.0256,110.1177,24063.0
2023-01-25 15:15:00,119.49,119.63,119.42,119.6,38557.0,110.127,110.256,110.0625,110.2283,38557.0
2023-01-25 15:20:00,119.59,119.61,119.37,119.52,31042.0,110.2191,110.2376,110.0164,110.1546,31042.0
2023-01-25 15:25:00,119.57,119.68,119.51,119.68,20069.0,110.2007,110.3021,110.1454,110.3021,20069.0
2023-01-25 15:30:00,119.67,119.73,119.49,119.53,68346.0,110.2929,110.3482,110.127,110.1638,68346.0
2023-01-25 15:35:00,119.52,119.7,119.39,119.67,40020.0,110.1546,110.3205,110.0348,110.2929,40020.0
2023-01-25 15:40:00,119.62,119.64,119.54,119.61,37622.0,110.2468,110.2652,110.173,110.2376,37622.0
2023-01-25 15:45:00,119.6,119.67,119.49,119.64,48324.0,110.2283,110.2929,110.127,110.2652,48324.0
2023-01-25 15:50:00,119.62,119.77,119.51,119.76,94547.0,110.2468,110.385,110.1454,110.3758,94547.0
2023-01-25 15:55:00,119.76,120.38,119.76,120.38,316517.0,110.3758,110.9472,110.3758,110.9472,316517.0
2023-01-26 09:30:00,122.29,122.8,121.85,122.77,168770.0,112.7076,113.1776,112.302,113.15,168770.0
2023-01-26 09:35:00,122.8,123.43,122.61,123.25,78957.0,113.1776,113.7582,113.0025,113.5923,78957.0
2023-01-26 09:40:00,123.32,123.45,122.55,122.67,81472.0,113.6569,113.7767,112.9472,113.0578,81472.0
2023-01-26 09:45:00,122.65,123.11,121.9,121.96,66558.0,113.0394,113.4633,112.3481,112.4034,66558.0
2023-01-26 09:50:00,121.95,122.17,121.42,121.45,58857.0,112.3942,112.597,111.9057,111.9334,58857.0
2023-01-26 09:55:00,121.45,121.79,121.42,121.61,42944.0,111.9334,112.2467,111.9057,112.0808,42944.0
2023-01-26 10:00:00,121.62,121.78,121.32,121.76,53544.0,112.0901,112.2375,111.8136,112.2191,53544.0
2023-01-26 10:05:00,121.75,121.75,121.13,121.39,36160.0,112.2099,112.2099,111.6385,111.8781,36160.0
2023-01-26 10:10:00,121.4,121.42,120.8,120.93,31263.0,111.8873,111.9057,111.3343,111.4541,31263.0
2023-01-26 10:15:00,121.06,121.48,120.95,121.44,33239.0,111.5739,111.961,111.4726,111.9242,33239.0
2023-01-26 10:20:00,121.46,121.86,121.41,121.81,40149.0,111.9426,112.3113,111.8965,112.2652,40149.0
2023-01-26 10:25:00,121.88,122.08,121.69,121.7,30802.0,112.3297,112.514,112.1546,112.1638,30802.0
2023-01-26 10:30:00,121.72,121.91,121.54,121.86,33477.0,112.1822,112.3573,112.0163,112.3113,33477.0
2023-01-26 10:35:00,121.87,122.33,121.86,122.3,53862.0,112.3205,112.7444,112.3113,112.7168,53862.0
2023-01-26 10:40:00,122.29,122.45,122.21,122.35,40393.0,112.7076,112.855,112.6338,112.7629,40393.0
2023-01-26 10:45:00,122.33,122.34,122.15,122.31,31626.0,112.7444,112.7536,112.5785,112.726,31626.0
2023-01-26 10:50:00,122.32,122.36,121.95,121.97,28723.0,112.7352,112.7721,112.3942,112.4126,28723.0
2023-01-26 10:55:00,121.96,122.1,121.71,121.79,25013.0,112.4034,112.5325,112.173,112.2467,25013.0
2023-01-26 11:00:00,121.8,121.82,121.58,121.69,21137.0,112.256,112.2744,112.0532,112.1546,21137.0
2023-01-26 11:05:00,121.71,121.76,121.27,121.33,26541.0,112.173,112.2191,111.7675,111.8228,26541.0
2023-01-26 11:10:00,121.31,121.64,121.25,121.32,34004.0,111.8044,112.1085,111.7491,111.8136,34004.0
2023-01-26 11:15:00,121.31,121.41,121.15,121.28,32173.0,111.8044,111.8965,111.6569,111.7767,32173.0
2023-01-26 11:20:00,121.29,121.54,121.25,121.37,20437.0,111.7859,112.0163,111.7491,111.8597,20437.0
2023-01-26 11:25:00,121.35,121.63,121.29,121.59,50851.0,111.8412,112.0993,111.7859,112.0624,50851.0
2023-01-26 11:30:00,121.58,121.73,121.47,121.6,36025.0,112.0532,112.1914,111.9518,112.0716,36025.0
2023-01-26 11:35:00,121.64,122.07,121.64,121.97,50330.0,112.1085,112.5048,112.1085,112.4126,50330.0
2023-01-26 11:40:00,121.98,122.4,121.9,122.39,28994.0,112.4219,112.8089,112.3481,112.7997,28994.0
2023-01-26 11:45:00,122.38,122.5,122.3,122.35,26556.0,112.7905,112.9011,112.7168,112.7629,26556.0
2023-01-26 11:50:00,122.34,122.49,122.31,122.43,23461.0,112.7536,112.8919,112.726,112.8366,23461.0
2023-01-26 11:55:00,122.37,122.61,122.15,122.61,32274.0,112.7813,113.0025,112.5785,113.0025,32274.0
2023-01-26 12:00:00,122.61,122.94,122.53,122.8,76187.0,113.0025,113.3066,112.9288,113.1776,76187.0
2023-01-26 12:05:00,122.8,122.87,122.68,122.8,32737.0,113.1776,113.2421,113.067,113.1776,32737.0
2023-01-26 12:10:00,122.77,123.12,122.74,122.96,37001.0,113.15,113.4725,113.1223,113.3251,37001.0
2023-01-26 12:15:00,122.96,122.98,122.73,122.88,29595.0,113.3251,113.3435,113.1131,113.2513,29595.0
2023-01-26 12:20:00,122.93,122.97,122.83,122.89,15051.0,113.2974,113.3343,113.2052,113.2605,15051.0
2023-01-26 12:25:00,122.86,123.03,122.83,122.95,23189.0,113.2329,113.3896,113.2052,113.3158,23189.0
2023-01-26 12:30:00,122.96,123.14,122.94,123.04,25284.0,113.3251,113.491,113.3066,113.3988,25284.0
2023-01-26 12:35:00,123.05,123.24,123.01,123.15,21872.0,113.408,113.5831,113.3711,113.5002,21872.0
2023-01-26 12:40:00,123.13,123.15,122.88,122.91,36234.0,113.4817,113.5002,113.2513,113.279,36234.0
2023-01-26 12:45:00,122.89,122.93,122.62,122.79,27352.0,113.2605,113.2974,113.0117,113.1684,27352.0
2023-01-26 12:50:00,122.83,123.26,122.8,123.26,25367.0,113.2052,113.6016,113.1776,113.6016,25367.0
2023-01-26 12:55:00,123.28,123.39,123.15,123.18,19398.0,113.62,113.7214,113.5002,113.5278,19398.0
2023-01-26 13:00:00,123.22,123.51,123.22,123.26,68806.0,113.5647,113.832,113.5647,113.6016,68806.0
2023-01-26 13:05:00,123.28,123.44,123.21,123.34,27765.0,113.62,113.7675,113.5555,113.6753,27765.0
2023-01-26 13:10:00,123.35,123.57,123.27,123.48,21423.0,113.6845,113.8873,113.6108,113.8043,21423.0
2023-01-26 13:15:00,123.51,123.65,123.44,123.55,25492.0,113.832,113.961,113.7675,113.8688,25492.0
2023-01-26 13:20:00,123.58,123.64,123.36,123.38,16441.0,113.8965,113.9518,113.6937,113.7122,16441.0
2023-01-26 13:25:00,123.41,123.45,123.31,123.32,9609.0,113.7398,113.7767,113.6476,113.6569,9609.0
2023-01-26 13:30:00,123.31,123.52,123.31,123.43,11689.0,113.6476,113.8412,113.6476,113.7582,11689.0
2023-01-26 13:35:00,123.45,123.48,123.31,123.48,26708.0,113.7767,113.8043,113.6476,113.8043,26708.0
2023-01-26 13:40:00,123.59,123.64,123.55,123.56,7958.0,113.9057,113.9518,113.8688,113.878,7958.0
2023-01-26 13:45:00,123.6,123.65,123.28,123.33,39794.0,113.9149,113.961,113.62,113.6661,39794.0
2023-01-26 13:50:00,123.34,123.39,123.17,123.26,26355.0,113.6753,113.7214,113.5186,113.6016,26355.0
2023-01-26 13:55:00,123.26,123.29,123.12,123.17,32098.0,113.6016,113.6292,113.4725,113.5186,32098.0
2023-01-26 14:00:00,123.17,123.31,123.13,123.19,28609.0,113.5186,113.6476,113.4817,113.537,28609.0
2023-01-26 14:05:00,123.21,123.54,123.02,123.51,76628.0,113.5555,113.8596,113.3804,113.832,76628.0
2023-01-26 14:10:00,123.5,123.57,123.44,123.55,30671.0,113.8227,113.8873,113.7675,113.8688,30671.0
2023-01-26 14:15:00,123.54,123.75,123.43,123.73,30112.0,113.8596,114.0532,113.7582,114.0347,30112.0
2023-01-26 14:20:00,123.73,123.9,123.72,123.8,55402.0,114.0347,114.1914,114.0255,114.0992,55402.0
2023-01-26 14:25:00,123.81,123.86,123.48,123.51,28557.0,114.1085,114.1545,113.8043,113.832,28557.0
2023-01-26 14:30:00,123.5,123.59,123.44,123.59,20573.0,113.8227,113.9057,113.7675,113.9057,20573.0
2023-01-26 14:35:00,123.59,123.8,123.56,123.7,18571.0,113.9057,114.0992,113.878,114.0071,18571.0
2023-01-26 14:40:00,123.69,123.85,123.68,123.78,16682.0,113.9979,114.1453,113.9886,114.0808,16682.0
2023-01-26 14:45:00,123.77,123.89,123.77,123.81,19797.0,114.0716,114.1822,114.0716,114.1085,19797.0
2023-01-26 14:50:00,123.78,123.83,123.73,123.73,31835.0,114.0808,114.1269,114.0347,114.0347,31835.0
2023-01-26 14:55:00,123.73,123.96,123.73,123.94,28332.0,114.0347,114.2467,114.0347,114.2283,28332.0
2023-01-26 15:00:00,123.96,124.25,123.96,124.23,60958.0,114.2467,114.514,114.2467,114.4955,60958.0
2023-01-26 15:05:00,124.23,124.25,124.09,124.15,39813.0,114.4955,114.514,114.3665,114.4218,39813.0
2023-01-26 15:10:00,124.15,124.23,124.04,124.21,45333.0,114.4218,114.4955,114.3204,114.4771,45333.0
2023-01-26 15:15:00,124.21,124.41,124.21,124.31,71119.0,114.4771,114.6614,114.4771,114.5693,71119.0
2023-01-26 15:20:00,124.33,124.55,124.3,124.51,58810.0,114.5877,114.7905,114.5601,114.7536,58810.0
2023-01-26 15:25:00,124.52,124.63,124.43,124.43,60344.0,114.7628,114.8642,114.6799,114.6799,60344.0
2023-01-26 15:30:00,124.42,124.68,124.29,124.4,103110.0,114.6707,114.9103,114.5508,114.6522,103110.0
2023-01-26 15:35:00,124.39,124.49,124.22,124.27,83652.0,114.643,114.7352,114.4863,114.5324,83652.0
2023-01-26 15:40:00,124.27,124.3,124.03,124.04,68727.0,114.5324,114.5601,114.3112,114.3204,68727.0
2023-01-26 15:45:00,124.05,124.13,123.98,124.0,89332.0,114.3297,114.4034,114.2651,114.2836,89332.0
2023-01-26 15:50:00,124.01,124.41,124.01,124.24,168552.0,114.2928,114.6614,114.2928,114.5048,168552.0
2023-01-26 15:55:00,124.24,124.73,124.24,124.61,373561.0,114.5048,114.9564,114.5048,114.8458,373561.0
2023-01-27 09:30:00,124.69,125.24,124.44,125.24,149501.0,114.9195,115.4264,114.6891,115.4264,149501.0
2023-01-27 09:35:00,125.14,125.35,124.9,125.11,80390.0,115.3342,115.5278,115.113,115.3066,80390.0
2023-01-27 09:40:00,125.1,125.61,124.96,125.33,70590.0,115.2974,115.7674,115.1683,115.5094,70590.0
2023-01-27 09:45:00,125.34,125.38,124.8,124.82,78757.0,115.5186,115.5554,115.0209,115.0393,78757.0
2023-01-27 09:50:00,124.85,125.31,124.81,124.99,44350.0,115.067,115.4909,115.0301,115.196,44350.0
2023-01-27 09:55:00,125.03,125.12,124.82,125.1,26719.0,115.2329,115.3158,115.0393,115.2974,26719.0
2023-01-27 10:00:00,125.11,125.83,125.02,125.78,45300.0,115.3066,115.9702,115.2236,115.9241,45300.0
2023-01-27 10:05:00,125.78,126.25,125.78,126.18,43452.0,115.9241,116.3573,115.9241,116.2927,43452.0
2023-01-27 10:10:00,126.18,126.39,126.08,126.16,55739.0,116.2927,116.4863,116.2006,116.2743,55739.0
2023-01-27 10:15:00,126.18,126.18,125.84,126.03,37491.0,116.2927,116.2927,115.9794,116.1545,37491.0
2023-01-27 10:20:00,126.04,126.05,125.5,125.53,42351.0,116.1637,116.1729,115.666,115.6937,42351.0
2023-01-27 10:25:00,125.58,125.64,124.75,124.78,70873.0,115.7398,115.7951,114.9748,115.0024,70873.0
2023-01-27 10:30:00,124.78,125.07,124.68,124.89,116882.0,115.0024,115.2697,114.9103,115.1038,116882.0
2023-01-27 10:35:00,124.86,125.16,124.86,124.98,37810.0,115.0762,115.3527,115.0762,115.1868,37810.0
2023-01-27 10:40:00,124.96,125.01,124.66,124.81,40967.0,115.1683,115.2144,114.8919,115.0301,40967.0
2023-01-27 10:45:00,124.8,124.85,124.26,124.27,34632.0,115.0209,115.067,114.5232,114.5324,34632.0
2023-01-27 10:50:00,124.36,124.43,124.1,124.21,34713.0,114.6154,114.6799,114.3757,114.4771,34713.0
2023-01-27 10:55:00,124.17,124.55,124.15,124.42,26001.0,114.4402,114.7905,114.4218,114.6707,26001.0
2023-01-27 11:00:00,124.38,124.41,123.98,124.14,45973.0,114.6338,114.6614,114.2651,114.4126,45973.0
2023-01-27 11:05:00,124.12,124.22,123.98,124.03,47245.0,114.3942,114.4863,114.2651,114.3112,47245.0
2023-01-27 11:10:00,124.04,124.16,123.84,123.94,45405.0,114.3204,114.431,114.1361,114.2283,45405.0
2023-01-27 11:15:00,123.92,124.01,123.7,123.98,22812.0,114.2098,114.2928,114.0071,114.2651,22812.0
2023-01-27 11:20:00,123.98,124.37,123.98,124.27,45468.0,114.2651,114.6246,114.2651,114.5324,45468.0
2023-01-27 11:25:00,124.28,124.71,124.27,124.6,58082.0,114.5416,114.9379,114.5324,114.8366,58082.0
2023-01-27 11:30:00,124.62,124.82,124.48,124.8,27816.0,114.855,115.0393,114.726,115.0209,27816.0
2023-01-27 11:35:00,124.81,124.9,124.73,124.74,20288.0,115.0301,115.113,114.9564,114.9656,20288.0
2023-01-27 11:40:00,124.74,124.89,124.66,124.66,34455.0,114.9656,115.1038,114.8919,114.8919,34455.0
2023-01-27 11:45:00,124.7,124.76,124.42,124.49,37445.0,114.9287,114.984,114.6707,114.7352,37445.0
2023-01-27 11:50:00,124.49,124.53,124.34,124.51,20591.0,114.7352,114.772,114.5969,114.7536,20591.0
2023-01-27 11:55:00,124.53,124.63,124.39,124.44,23522.0,114.772,114.8642,114.643,114.6891,23522.0
2023-01-27 12:00:00,124.43,124.49,124.15,124.31,25043.0,114.6799,114.7352,114.4218,114.5693,25043.0
2023-01-27 12:05:00,124.34,124.43,124.27,124.37,23242.0,114.5969,114.6799,114.5324,114.6246,23242.0
2023-01-27 12:10:00,124.36,124.47,124.19,124.36,27864.0,114.6154,114.7167,114.4587,114.6154,27864.0
2023-01-27 12:15:00,124.38,124.58,124.31,124.35,24751.0,114.6338,114.8181,114.5693,114.6061,24751.0
2023-01-27 12:20:00,124.38,124.45,124.06,124.1,28379.0,114.6338,114.6983,114.3389,114.3757,28379.0
2023-01-27 12:25:00,124.1,124.2,123.75,123.85,32141.0,114.3757,114.4679,114.0532,114.1453,32141.0
2023-01-27 12:30:00,123.84,124.11,123.79,124.07,19155.0,114.1361,114.385,114.09,114.3481,19155.0
2023-01-27 12:35:00,124.04,124.19,123.99,124.12,13428.0,114.3204,114.4587,114.2744,114.3942,13428.0
2023-01-27 12:40:00,124.09,124.14,123.95,124.02,18117.0,114.3665,114.4126,114.2375,114.302,18117.0
2023-01-27 12:45:00,123.99,124.26,123.89,124.26,22596.0,114.2744,114.5232,114.1822,114.5232,22596.0
2023-01-27 12:50:00,124.25,124.34,124.22,124.22,71861.0,114.514,114.5969,114.4863,114.4863,71861.0
2023-01-27 12:55:00,124.2,124.29,124.09,124.26,11402.0,114.4679,114.5508,114.3665,114.5232,11402.0
2023-01-27 13:00:00,124.25,124.32,124.04,124.11,15715.0,114.514,114.5785,114.3204,114.385,15715.0
2023-01-27 13:05:00,124.14,124.28,124.14,124.2,13318.0,114.4126,114.5416,114.4126,114.4679,13318.0
2023-01-27 13:10:00,124.19,124.29,124.12,124.27,14563.0,114.4587,114.5508,114.3942,114.5324,14563.0
2023-01-27 13:15:00,124.25,124.25,123.91,124.06,29397.0,114.514,114.514,114.2006,114.3389,29397.0
2023-01-27 13:20:00,124.08,124.21,124.07,124.14,17266.0,114.3573,114.4771,114.3481,114.4126,17266.0
2023-01-27 13:25:00,124.13,124.24,123.99,124.12,31578.0,114.4034,114.5048,114.2744,114.3942,31578.0
2023-01-27 13:30:00,124.12,124.42,124.11,124.29,19450.0,114.3942,114.6707,114.385,114.5508,19450.0
2023-01-27 13:35:00,124.25,124.41,124.19,124.35,21692.0,114.514,114.6614,114.4587,114.6061,21692.0
2023-01-27 13:40:00,124.35,124.4,124.1,124.19,19167.0,114.6061,114.6522,114.3757,114.4587,19167.0
2023-01-27 13:45:00,124.23,124.37,124.23,124.34,11508.0,114.4955,114.6246,114.4955,114.5969,11508.0
2023-01-27 13:50:00,124.32,124.32,124.19,124.2,26771.0,114.5785,114.5785,114.4587,114.4679,26771.0
2023-01-27 13:55:00,124.18,124.38,124.15,124.28,13971.0,114.4495,114.6338,114.4218,114.5416,13971.0
2023-01-27 14:00:00,124.27,124.52,124.27,124.43,20201.0,114.5324,114.7628,114.5324,114.6799,20201.0
2023-01-27 14:05:00,124.41,124.48,124.31,124.48,17562.0,114.6614,114.726,114.5693,114.726,17562.0
2023-01-27 14:10:00,124.47,124.52,124.29,124.52,28151.0,114.7167,114.7628,114.5508,114.7628,28151.0
2023-01-27 14:15:00,124.53,124.65,124.53,124.6,50534.0,114.772,114.8826,114.772,114.8366,50534.0
2023-01-27 14:20:00,124.58,124.64,124.45,124.55,69260.0,114.8181,114.8734,114.6983,114.7905,69260.0
2023-01-27 14:25:00,124.56,124.76,124.49,124.75,33711.0,114.7997,114.984,114.7352,114.9748,33711.0
2023-01-27 14:30:00,124.76,124.81,124.66,124.74,23847.0,114.984,115.0301,114.8919,114.9656,23847.0
2023-01-27 14:35:00,124.74,124.77,124.53,124.58,19073.0,114.9656,114.9932,114.772,114.8181,19073.0
2023-01-27 14:40:00,124.58,124.58,124.36,124.45,44103.0,114.8181,114.8181,114.6154,114.6983,44103.0
2023-01-27 14:45:00,124.43,124.52,124.33,124.35,21995.0,114.6799,114.7628,114.5877,114.6061,21995.0
2023-01-27 14:50:00,124.33,124.33,124.15,124.24,20192.0,114.5877,114.5877,114.4218,114.5048,20192.0
2023-01-27 14:55:00,124.25,124.27,124.15,124.25,23688.0,114.514,114.5324,114.4218,114.514,23688.0
2023-01-27 15:00:00,124.27,124.45,124.27,124.39,20959.0,114.5324,114.6983,114.5324,114.643,20959.0
2023-01-27 15:05:00,124.41,124.45,124.26,124.41,30470.0,114.6614,114.6983,114.5232,114.6614,30470.0
2023-01-27 15:10:00,124.43,124.45,124.24,124.27,18228.0,114.6799,114.6983,114.5048,114.5324,18228.0
2023-01-27 15:15:00,124.3,124.39,124.26,124.37,19623.0,114.5601,114.643,114.5232,114.6246,19623.0
2023-01-27 15:20:00,124.37,124.37,124.2,124.34,26230.0,114.6246,114.6246,114.4679,114.5969,26230.0
2023-01-27 15:25:00,124.35,124.4,124.25,124.4,24768.0,114.6061,114.6522,114.514,114.6522,24768.0
2023-01-27 15:30:00,124.4,124.56,124.32,124.48,55451.0,114.6522,114.7997,114.5785,114.726,55451.0
2023-01-27 15:35:00,124.47,124.48,124.22,124.22,70899.0,114.7167,114.726,114.4863,114.4863,70899.0
2023-01-27 15:40:00,124.22,124.23,123.94,123.97,44715.0,114.4863,114.4955,114.2283,114.2559,44715.0
2023-01-27 15:45:00,123.95,123.95,123.61,123.71,71179.0,114.2375,114.2375,113.9241,114.0163,71179.0
2023-01-27 15:50:00,123.71,123.74,123.58,123.73,59227.0,114.0163,114.0439,113.8965,114.0347,59227.0
2023-01-27 15:55:00,123.73,123.73,123.52,123.58,178793.0,114.0347,114.0347,113.8412,113.8965,178793.0
2023-01-30 09:30:00,122.09,122.6,121.49,122.24,116427.0,112.5232,112.9933,111.9702,112.6615,116427.0
2023-01-30 09:35:00,122.28,122.39,121.82,121.82,59739.0,112.6983,112.7997,112.2744,112.2744,59739.0
2023-01-30 09:40:00,121.83,121.96,121.26,121.46,55331.0,112.2836,112.4034,111.7583,111.9426,55331.0
2023-01-30 09:45:00,121.41,121.88,121.36,121.46,53183.0,111.8965,112.3297,111.8504,111.9426,53183.0
2023-01-30 09:50:00,121.45,121.5,120.67,120.73,65872.0,111.9334,111.9795,111.2145,111.2698,65872.0
2023-01-30 09:55:00,120.71,121.1,120.67,120.87,33420.0,111.2514,111.6108,111.2145,111.3988,33420.0
2023-01-30 10:00:00,120.89,121.65,120.77,121.58,50339.0,111.4173,112.1177,111.3067,112.0532,50339.0
2023-01-30 10:05:00,121.63,121.87,121.47,121.66,27798.0,112.0993,112.3205,111.9518,112.1269,27798.0
2023-01-30 10:10:00,121.68,121.76,121.37,121.57,20583.0,112.1454,112.2191,111.8597,112.044,20583.0
2023-01-30 10:15:00,121.57,121.65,121.36,121.55,25913.0,112.044,112.1177,111.8504,112.0255,25913.0
2023-01-30 10:20:00,121.54,121.81,121.47,121.47,36757.0,112.0163,112.2652,111.9518,111.9518,36757.0
2023-01-30 10:25:00,121.48,121.78,121.35,121.78,24205.0,111.961,112.2375,111.8412,112.2375,24205.0
2023-01-30 10:30:00,121.8,122.04,121.58,121.94,42752.0,112.256,112.4772,112.0532,112.385,42752.0
2023-01-30 10:35:00,121.91,122.06,121.78,122.05,34737.0,112.3573,112.4956,112.2375,112.4864,34737.0
2023-01-30 10:40:00,122.06,122.34,122.01,122.07,45815.0,112.4956,112.7536,112.4495,112.5048,45815.0
2023-01-30 10:45:00,122.01,122.18,121.92,122.02,24886.0,112.4495,112.6062,112.3666,112.4587,24886.0
2023-01-30 10:50:00,121.99,122.29,121.88,121.93,30678.0,112.4311,112.7076,112.3297,112.3758,30678.0
2023-01-30 10:55:00,121.94,122.23,121.87,122.08,24539.0,112.385,112.6523,112.3205,112.514,24539.0
2023-01-30 11:00:00,122.04,122.25,121.92,121.94,22629.0,112.4772,112.6707,112.3666,112.385,22629.0
2023-01-30 11:05:00,122.0,122.1,121.83,122.06,20073.0,112.4403,112.5325,112.2836,112.4956,20073.0
2023-01-30 11:10:00,122.07,122.47,122.03,122.31,48874.0,112.5048,112.8735,112.4679,112.726,48874.0
2023-01-30 11:15:00,122.32,122.58,122.3,122.41,24068.0,112.7352,112.9748,112.7168,112.8182,24068.0
2023-01-30 11:20:00,122.4,122.42,121.96,121.99,24850.0,112.8089,112.8274,112.4034,112.4311,24850.0
2023-01-30 11:25:00,122.02,122.08,121.72,121.77,30536.0,112.4587,112.514,112.1822,112.2283,30536.0
2023-01-30 11:30:00,121.76,121.82,121.54,121.75,43137.0,112.2191,112.2744,112.0163,112.2099,43137.0
2023-01-30 11:35:00,121.8,121.82,121.48,121.48,23526.0,112.256,112.2744,111.961,111.961,23526.0
2023-01-30 11:40:00,121.48,121.48,121.12,121.15,18243.0,111.961,111.961,111.6292,111.6569,18243.0
2023-01-30 11:45:00,121.15,121.54,121.14,121.36,19503.0,111.6569,112.0163,111.6477,111.8504,19503.0
2023-01-30 11:50:00,121.29,121.43,121.19,121.37,36214.0,111.7859,111.915,111.6938,111.8597,36214.0
2023-01-30 11:55:00,121.35,121.59,121.33,121.52,14738.0,111.8412,112.0624,111.8228,111.9979,14738.0
2023-01-30 12:00:00,121.51,121.71,121.42,121.63,26586.0,111.9887,112.173,111.9057,112.0993,26586.0
2023-01-30 12:05:00,121.63,121.76,121.57,121.69,13965.0,112.0993,112.2191,112.044,112.1546,13965.0
2023-01-30 12:10:00,121.7,121.79,121.57,121.72,16813.0,112.1638,112.2467,112.044,112.1822,16813.0
2023-01-30 12:15:00,121.73,121.77,121.6,121.67,15846.0,112.1914,112.2283,112.0716,112.1361,15846.0
2023-01-30 12:20:00,121.66,121.68,121.41,121.41,22320.0,112.1269,112.1454,111.8965,111.8965,22320.0
2023-01-30 12:25:00,121.42,121.53,121.25,121.53,30659.0,111.9057,112.0071,111.7491,112.0071,30659.0
2023-01-30 12:30:00,121.53,121.54,121.38,121.46,26945.0,112.0071,112.0163,111.8689,111.9426,26945.0
2023-01-30 12:35:00,121.46,121.61,121.43,121.47,20283.0,111.9426,112.0808,111.915,111.9518,20283.0
2023-01-30 12:40:00,121.47,121.61,121.39,121.41,19949.0,111.9518,112.0808,111.8781,111.8965,19949.0
2023-01-30 12:45:00,121.4,121.43,121.15,121.34,36228.0,111.8873,111.915,111.6569,111.832,36228.0
2023-01-30 12:50:00,121.32,121.34,121.21,121.23,18515.0,111.8136,111.832,111.7122,111.7306,18515.0
2023-01-30 12:55:00,121.23,121.33,121.12,121.22,24602.0,111.7306,111.8228,111.6292,111.7214,24602.0
2023-01-30 13:00:00,121.21,121.24,120.98,121.08,28316.0,111.7122,111.7398,111.5002,111.5924,28316.0
2023-01-30 13:05:00,121.1,121.3,121.1,121.18,21103.0,111.6108,111.7951,111.6108,111.6845,21103.0
2023-01-30 13:10:00,121.21,121.33,121.18,121.29,22730.0,111.7122,111.8228,111.6845,111.7859,22730.0
2023-01-30 13:15:00,121.27,121.58,121.23,121.5,24674.0,111.7675,112.0532,111.7306,111.9795,24674.0
2023-01-30 13:20:00,121.49,121.5,121.34,121.37,22251.0,111.9702,111.9795,111.832,111.8597,22251.0
2023-01-30 13:25:00,121.37,121.5,121.35,121.5,22349.0,111.8597,111.9795,111.8412,111.9795,22349.0
2023-01-30 13:30:00,121.5,121.5,121.23,121.32,21556.0,111.9795,111.9795,111.7306,111.8136,21556.0
2023-01-30 13:35:00,121.31,121.37,121.22,121.33,23491.0,111.8044,111.8597,111.7214,111.8228,23491.0
2023-01-30 13:40:00,121.33,121.35,121.14,121.22,40225.0,111.8228,111.8412,111.6477,111.7214,40225.0
2023-01-30 13:45:00,121.21,121.37,121.19,121.26,24481.0,111.7122,111.8597,111.6938,111.7583,24481.0
2023-01-30 13:50:00,121.26,121.34,121.24,121.29,23887.0,111.7583,111.832,111.7398,111.7859,23887.0
2023-01-30 13:55:00,121.29,121.41,121.25,121.39,20603.0,111.7859,111.8965,111.7491,111.8781,20603.0
2023-01-30 14:00:00,121.41,121.53,121.27,121.52,26519.0,111.8965,112.0071,111.7675,111.9979,26519.0
2023-01-30 14:05:00,121.51,121.51,121.25,121.29,37723.0,111.9887,111.9887,111.7491,111.7859,37723.0
2023-01-30 14:10:00,121.29,121.4,121.2,121.31,39408.0,111.7859,111.8873,111.703,111.8044,39408.0
2023-01-30 14:15:00,121.3,121.48,121.29,121.45,25672.0,111.7951,111.961,111.7859,111.9334,25672.0
2023-01-30 14:20:00,121.43,121.59,121.41,121.43,36631.0,111.915,112.0624,111.8965,111.915,36631.0
2023-01-30 14:25:00,121.42,121.42,121.06,121.06,22864.0,111.9057,111.9057,111.5739,111.5739,22864.0
2023-01-30 14:30:00,121.07,121.13,120.92,120.92,26549.0,111.5832,111.6385,111.4449,111.4449,26549.0
2023-01-30 14:35:00,120.91,121.31,120.89,121.25,39888.0,111.4357,111.8044,111.4173,111.7491,39888.0
2023-01-30 14:40:00,121.25,121.25,120.96,121.08,50825.0,111.7491,111.7491,111.4818,111.5924,50825.0
2023-01-30 14:45:00,121.09,121.12,120.81,120.84,23154.0,111.6016,111.6292,111.3435,111.3712,23154.0
2023-01-30 14:50:00,120.81,120.95,120.81,120.91,18264.0,111.3435,111.4726,111.3435,111.4357,18264.0
2023-01-30 14:55:00,120.89,120.89,120.72,120.74,40627.0,111.4173,111.4173,111.2606,111.279,40627.0
2023-01-30 15:00:00,120.71,120.79,120.63,120.72,33939.0,111.2514,111.3251,111.1776,111.2606,33939.0
2023-01-30 15:05:00,120.73,120.73,120.55,120.57,58855.0,111.2698,111.2698,111.1039,111.1223,58855.0
2023-01-30 15:10:00,120.57,120.62,120.42,120.49,42878.0,111.1223,111.1684,110.9841,111.0486,42878.0
2023-01-30 15:15:00,120.49,120.66,120.33,120.66,44389.0,111.0486,111.2053,110.9011,111.2053,44389.0
2023-01-30 15:20:00,120.64,120.68,120.45,120.6,54290.0,111.1869,111.2237,111.0117,111.15,54290.0
2023-01-30 15:25:00,120.6,120.75,120.47,120.75,55127.0,111.15,111.2882,111.0302,111.2882,55127.0
2023-01-30 15:30:00,120.76,121.05,120.76,121.01,77221.0,111.2975,111.5647,111.2975,111.5279,77221.0
2023-01-30 15:35:00,121.01,121.24,121.01,121.09,64513.0,111.5279,111.7398,111.5279,111.6016,64513.0
2023-01-30 15:40:00,121.06,121.07,120.94,120.96,48249.0,111.5739,111.5832,111.4633,111.4818,48249.0
2023-01-30 15:45:00,120.96,121.0,120.74,120.81,58170.0,111.4818,111.5186,111.279,111.3435,58170.0
2023-01-30 15:50:00,120.8,121.0,120.67,120.76,77943.0,111.3343,111.5186,111.2145,111.2975,77943.0
2023-01-30 15:55:00,120.76,120.76,120.38,120.53,249338.0,111.2975,111.2975,110.9472,111.0855,249338.0
2023-01-31 09:30:00,120.22,120.44,119.57,119.58,126040.0,110.7998,111.0025,110.2007,110.2099,126040.0
2023-01-31 09:35:00,119.54,119.75,119.22,119.29,48720.0,110.173,110.3666,109.8781,109.9426,48720.0
2023-01-31 09:40:00,119.3,119.57,119.1,119.44,61610.0,109.9519,110.2007,109.7675,110.0809,61610.0
2023-01-31 09:45:00,119.42,120.25,119.3,120.22,30911.0,110.0625,110.8274,109.9519,110.7998,30911.0
2023-01-31 09:50:00,120.22,120.73,120.19,120.73,53796.0,110.7998,111.2698,110.7721,111.2698,53796.0
2023-01-31 09:55:00,120.69,120.88,120.5,120.5,31799.0,111.2329,111.408,111.0578,111.0578,31799.0
2023-01-31 10:00:00,120.51,120.6,120.22,120.5,45490.0,111.067,111.15,110.7998,111.0578,45490.0
2023-01-31 10:05:00,120.5,121.0,120.45,120.46,59163.0,111.0578,111.5186,111.0117,111.021,59163.0
2023-01-31 10:10:00,120.47,120.74,120.22,120.69,31256.0,111.0302,111.279,110.7998,111.2329,31256.0
2023-01-31 10:15:00,120.7,120.9,120.63,120.79,29518.0,111.2422,111.4265,111.1776,111.3251,29518.0
2023-01-31 10:20:00,120.78,121.11,120.65,121.07,25198.0,111.3159,111.62,111.1961,111.5832,25198.0
2023-01-31 10:25:00,121.06,121.06,120.64,120.89,26856.0,111.5739,111.5739,111.1869,111.4173,26856.0
2023-01-31 10:30:00,120.9,121.28,120.9,121.21,21987.0,111.4265,111.7767,111.4265,111.7122,21987.0
2023-01-31 10:35:00,121.31,121.41,121.1,121.16,17491.0,111.8044,111.8965,111.6108,111.6661,17491.0
2023-01-31 10:40:00,121.12,121.26,121.12,121.16,19760.0,111.6292,111.7583,111.6292,111.6661,19760.0
2023-01-31 10:45:00,121.23,121.41,121.22,121.24,18395.0,111.7306,111.8965,111.7214,111.7398,18395.0
2023-01-31 10:50:00,121.26,121.36,121.14,121.25,28996.0,111.7583,111.8504,111.6477,111.7491,28996.0
2023-01-31 10:55:00,121.24,121.38,121.13,121.38,26940.0,111.7398,111.8689,111.6385,111.8689,26940.0
2023-01-31 11:00:00,121.41,121.47,121.22,121.23,37168.0,111.8965,111.9518,111.7214,111.7306,37168.0
2023-01-31 11:05:00,121.26,121.48,121.24,121.46,11309.0,111.7583,111.961,111.7398,111.9426,11309.0
2023-01-31 11:10:00,121.47,121.59,121.26,121.55,17364.0,111.9518,112.0624,111.7583,112.0255,17364.0
2023-01-31 11:15:00,121.54,121.85,121.54,121.84,13000.0,112.0163,112.302,112.0163,112.2928,13000.0
2023-01-31 11:20:00,121.9,122.07,121.89,121.91,15543.0,112.3481,112.5048,112.3389,112.3573,15543.0
2023-01-31 11:25:00,121.88,121.88,121.64,121.77,20855.0,112.3297,112.3297,112.1085,112.2283,20855.0
2023-01-31 11:30:00,121.76,121.79,121.54,121.54,15721.0,112.2191,112.2467,112.0163,112.0163,15721.0
2023-01-31 11:35:00,121.53,121.64,121.48,121.61,11061.0,112.0071,112.1085,111.961,112.0808,11061.0
2023-01-31 11:40:00,121.64,121.8,121.57,121.57,15676.0,112.1085,112.256,112.044,112.044,15676.0
2023-01-31 11:45:00,121.54,121.64,121.33,121.36,20790.0,112.0163,112.1085,111.8228,111.8504,20790.0
2023-01-31 11:50:00,121.36,121.46,121.3,121.36,11649.0,111.8504,111.9426,111.7951,111.8504,11649.0
2023-01-31 11:55:00,121.46,121.62,121.45,121.48,11310.0,111.9426,112.0901,111.9334,111.961,11310.0
2023-01-31 12:00:00,121.48,121.6,121.42,121.47,8733.0,111.961,112.0716,111.9057,111.9518,8733.0
2023-01-31 12:05:00,121.47,121.48,121.32,121.32,9528.0,111.9518,111.961,111.8136,111.8136,9528.0
2023-01-31 12:10:00,121.35,121.52,121.34,121.51,17495.0,111.8412,111.9979,111.832,111.9887,17495.0
2023-01-31 12:15:00,121.5,121.63,121.46,121.57,11157.0,111.9795,112.0993,111.9426,112.044,11157.0
2023-01-31 12:20:00,121.55,121.67,121.43,121.61,11035.0,112.0255,112.1361,111.915,112.0808,11035.0
2023-01-31 12:25:00,121.63,121.74,121.58,121.71,8347.0,112.0993,112.2007,112.0532,112.173,8347.0
2023-01-31 12:30:00,121.73,121.81,121.7,121.72,10321.0,112.1914,112.2652,112.1638,112.1822,10321.0
2023-01-31 12:35:00,121.75,121.79,121.6,121.68,14818.0,112.2099,112.2467,112.0716,112.1454,14818.0
2023-01-31 12:40:00,121.67,121.68,121.57,121.64,15001.0,112.1361,112.1454,112.044,112.1085,15001.0
2023-01-31 12:45:00,121.65,121.76,121.58,121.69,11376.0,112.1177,112.2191,112.0532,112.1546,11376.0
2023-01-31 12:50:00,121.69,121.75,121.57,121.71,24184.0,112.1546,112.2099,112.044,112.173,24184.0
2023-01-31 12:55:00,121.74,121.79,121.56,121.58,46655.0,112.2007,112.2467,112.0348,112.0532,46655.0
2023-01-31 13:00:00,121.58,121.58,121.4,121.51,13288.0,112.0532,112.0532,111.8873,111.9887,13288.0
2023-01-31 13:05:00,121.51,121.66,121.51,121.63,11490.0,111.9887,112.1269,111.9887,112.0993,11490.0
2023-01-31 13:10:00,121.62,121.66,121.53,121.65,8083.0,112.0901,112.1269,112.0071,112.1177,8083.0
2023-01-31 13:15:00,121.65,121.66,121.56,121.62,14186.0,112.1177,112.1269,112.0348,112.0901,14186.0
2023-01-31 13:20:00,121.63,121.73,121.61,121.69,10762.0,112.0993,112.1914,112.0808,112.1546,10762.0
2023-01-31 13:25:00,121.72,121.94,121.72,121.83,26660.0,112.1822,112.385,112.1822,112.2836,26660.0
2023-01-31 13:30:00,121.85,121.85,121.69,121.71,10996.0,112.302,112.302,112.1546,112.173,10996.0
2023-01-31 13:35:00,121.73,121.79,121.66,121.72,18511.0,112.1914,112.2467,112.1269,112.1822,18511.0
2023-01-31 13:40:00,121.72,121.72,121.55,121.59,11693.0,112.1822,112.1822,112.0255,112.0624,11693.0
2023-01-31 13:45:00,121.6,121.62,121.49,121.52,16703.0,112.0716,112.0901,111.9702,111.9979,16703.0
2023-01-31 13:50:00,121.55,121.58,121.4,121.41,11960.0,112.0255,112.0532,111.8873,111.8965,11960.0
2023-01-31 13:55:00,121.4,121.45,121.3,121.39,17568.0,111.8873,111.9334,111.7951,111.8781,17568.0
2023-01-31 14:00:00,121.38,121.51,121.29,121.29,12005.0,111.8689,111.9887,111.7859,111.7859,12005.0
2023-01-31 14:05:00,121.3,121.33,121.16,121.26,20061.0,111.7951,111.8228,111.6661,111.7583,20061.0
2023-01-31 14:10:00,121.28,121.5,121.28,121.49,15170.0,111.7767,111.9795,111.7767,111.9702,15170.0
2023-01-31 14:15:00,121.52,121.66,121.46,121.64,39548.0,111.9979,112.1269,111.9426,112.1085,39548.0
2023-01-31 14:20:00,121.63,121.78,121.62,121.66,63023.0,112.0993,112.2375,112.0901,112.1269,63023.0
2023-01-31 14:25:00,121.66,121.9,121.61,121.89,23370.0,112.1269,112.3481,112.0808,112.3389,23370.0
2023-01-31 14:30:00,121.88,121.91,121.82,121.88,24730.0,112.3297,112.3573,112.2744,112.3297,24730.0
2023-01-31 14:35:00,121.88,121.94,121.69,121.79,27138.0,112.3297,112.385,112.1546,112.2467,27138.0
2023-01-31 14:40:00,121.8,121.97,121.76,121.88,21067.0,112.256,112.4126,112.2191,112.3297,21067.0
2023-01-31 14:45:00,121.89,122.07,121.88,122.02,23718.0,112.3389,112.5048,112.3297,112.4587,23718.0
2023-01-31 14:50:00,122.02,122.03,121.93,121.97,16625.0,112.4587,112.4679,112.3758,112.4126,16625.0
2023-01-31 14:55:00,121.97,122.09,121.79,121.82,13508.0,112.4126,112.5232,112.2467,112.2744,13508.0
2023-01-31 15:00:00,121.82,121.88,121.7,121.72,13362.0,112.2744,112.3297,112.1638,112.1822,13362.0
2023-01-31 15:05:00,121.72,121.75,121.63,121.68,18270.0,112.1822,112.2099,112.0993,112.1454,18270.0
2023-01-31 15:10:00,121.68,121.73,121.57,121.64,24209.0,112.1454,112.1914,112.044,112.1085,24209.0
2023-01-31 15:15:00,121.64,121.75,121.58,121.66,22243.0,112.1085,112.2099,112.0532,112.1269,22243.0
2023-01-31 15:20:00,121.66,121.73,121.41,121.43,19870.0,112.1269,112.1914,111.8965,111.915,19870.0
2023-01-31 15:25:00,121.43,121.57,121.32,121.34,20566.0,111.915,112.044,111.8136,111.832,20566.0
2023-01-31 15:30:00,121.33,121.68,121.33,121.66,41370.0,111.8228,112.1454,111.8228,112.1269,41370.0
2023-01-31 15:35:00,121.65,121.86,121.64,121.81,37985.0,112.1177,112.3113,112.1085,112.2652,37985.0
2023-01-31 15:40:00,121.82,122.02,121.78,122.02,29343.0,112.2744,112.4587,112.2375,112.4587,29343.0
2023-01-31 15:45:00,122.02,122.07,121.94,122.0,44265.0,112.4587,112.5048,112.385,112.4403,44265.0
2023-01-31 15:50:00,122.02,122.09,121.71,121.77,87457.0,112.4587,112.5232,112.173,112.2283,87457.0
2023-01-31 15:55:00,121.77,121.96,121.7,121.89,223235.0,112.2283,112.4034,112.1638,112.3389,223235.0
2023-02-01 09:30:00,120.71,120.78,120.15,120.78,79645.0,111.2514,111.3159,110.7352,111.3159,79645.0
2023-02-01 09:35:00,120.78,120.97,120.64,120.73,37611.0,111.3159,111.491,111.1869,111.2698,37611.0
2023-02-01 09:40:00,120.7,120.81,120.29,120.41,35602.0,111.2422,111.3435,110.8643,110.9749,35602.0
2023-02-01 09:45:00,120.5,120.52,120.12,120.15,27676.0,111.0578,111.0763,110.7076,110.7352,27676.0
2023-02-01 09:50:00,120.18,120.27,119.88,120.23,30807.0,110.7629,110.8458,110.4864,110.809,30807.0
2023-02-01 09:55:00,120.3,120.35,119.72,120.1,47412.0,110.8735,110.9196,110.3389,110.6892,47412.0
2023-02-01 10:00:00,120.09,120.15,119.56,119.74,52082.0,110.68,110.7352,110.1915,110.3574,52082.0
2023-02-01 10:05:00,119.73,119.93,119.51,119.78,34409.0,110.3482,110.5325,110.1454,110.3942,34409.0
2023-02-01 10:10:00,119.75,119.87,119.61,119.67,43303.0,110.3666,110.4772,110.2376,110.2929,43303.0
2023-02-01 10:15:00,119.66,119.91,119.58,119.85,33821.0,110.2836,110.5141,110.2099,110.4588,33821.0
2023-02-01 10:20:00,119.85,119.95,119.54,119.57,29697.0,110.4588,110.5509,110.173,110.2007,29697.0
2023-02-01 10:25:00,119.55,119.65,119.35,119.65,35800.0,110.1823,110.2744,109.9979,110.2744,35800.0
2023-02-01 10:30:00,119.64,119.64,119.26,119.31,37210.0,110.2652,110.2652,109.915,109.9611,37210.0
2023-02-01 10:35:00,119.31,119.46,119.13,119.19,29963.0,109.9611,110.0993,109.7952,109.8505,29963.0
2023-02-01 10:40:00,119.16,119.25,118.94,118.97,36775.0,109.8228,109.9058,109.6201,109.6477,36775.0
2023-02-01 10:45:00,118.97,118.98,118.6,118.72,73885.0,109.6477,109.6569,109.3067,109.4173,73885.0
2023-02-01 10:50:00,118.79,118.79,118.09,118.56,58759.0,109.4818,109.4818,108.8367,109.2698,58759.0
2023-02-01 10:55:00,118.56,118.56,117.66,117.94,83139.0,109.2698,109.2698,108.4404,108.6984,83139.0
2023-02-01 11:00:00,117.94,118.03,117.33,117.37,107870.0,108.6984,108.7814,108.1362,108.1731,107870.0
2023-02-01 11:05:00,117.34,117.86,117.31,117.62,71554.0,108.1454,108.6247,108.1178,108.4035,71554.0
2023-02-01 11:10:00,117.64,118.06,117.57,117.98,74555.0,108.4219,108.809,108.3574,108.7353,74555.0
2023-02-01 11:15:00,117.98,118.1,117.7,118.06,54613.0,108.7353,108.8459,108.4772,108.809,54613.0
2023-02-01 11:20:00,118.06,118.26,118.0,118.09,35033.0,108.809,108.9933,108.7537,108.8367,35033.0
2023-02-01 11:25:00,118.09,118.12,117.94,118.04,21364.0,108.8367,108.8643,108.6984,108.7906,21364.0
2023-02-01 11:30:00,118.07,118.23,117.93,118.18,23654.0,108.8182,108.9657,108.6892,108.9196,23654.0
2023-02-01 11:35:00,118.2,118.3,117.89,117.92,29984.0,108.938,109.0302,108.6523,108.68,29984.0
2023-02-01 11:40:00,117.89,117.89,117.45,117.47,48880.0,108.6523,108.6523,108.2468,108.2652,48880.0
2023-02-01 11:45:00,117.47,117.47,117.09,117.15,56154.0,108.2652,108.2652,107.915,107.9703,56154.0
2023-02-01 11:50:00,117.15,117.15,116.63,116.71,60265.0,107.9703,107.9703,107.4911,107.5648,60265.0
2023-02-01 11:55:00,116.73,116.79,116.2,116.21,61943.0,107.5832,107.6385,107.0948,107.104,61943.0
2023-02-01 12:00:00,116.22,116.28,115.94,116.28,105934.0,107.1132,107.1685,106.8551,107.1685,105934.0
2023-02-01 12:05:00,116.27,116.34,115.67,115.71,87824.0,107.1593,107.2238,106.6063,106.6432,87824.0
2023-02-01 12:10:00,115.69,115.75,115.33,115.58,106261.0,106.6247,106.68,106.2929,106.5233,106261.0
2023-02-01 12:15:00,115.59,115.59,115.2,115.5,40986.0,106.5326,106.5326,106.1731,106.4496,40986.0
2023-02-01 12:20:00,115.48,115.77,115.41,115.66,26173.0,106.4312,106.6985,106.3667,106.5971,26173.0
2023-02-01 12:25:00,115.65,115.79,115.47,115.69,26515.0,106.5879,106.7169,106.422,106.6247,26515.0
2023-02-01 12:30:00,115.73,115.93,115.62,115.89,39988.0,106.6616,106.8459,106.5602,106.8091,39988.0
2023-02-01 12:35:00,115.89,115.89,115.61,115.71,27398.0,106.8091,106.8091,106.551,106.6432,27398.0
2023-02-01 12:40:00,115.69,115.83,115.63,115.71,33993.0,106.6247,106.7538,106.5694,106.6432,33993.0
2023-02-01 12:45:00,115.7,115.75,115.45,115.55,45340.0,106.6339,106.68,106.4035,106.4957,45340.0
2023-02-01 12:50:00,115.53,115.76,115.43,115.68,38325.0,106.4773,106.6892,106.3851,106.6155,38325.0
2023-02-01 12:55:00,115.68,115.9,115.64,115.73,28487.0,106.6155,106.8183,106.5786,106.6616,28487.0
2023-02-01 13:00:00,115.79,115.79,115.6,115.7,19279.0,106.7169,106.7169,106.5418,106.6339,19279.0
2023-02-01 13:05:00,115.69,116.07,115.69,115.86,30537.0,106.6247,106.975,106.6247,106.7814,30537.0
2023-02-01 13:10:00,115.85,116.14,115.79,116.11,31878.0,106.7722,107.0395,106.7169,107.0118,31878.0
2023-02-01 13:15:00,116.09,116.31,115.95,116.2,31082.0,106.9934,107.1961,106.8644,107.0948,31082.0
2023-02-01 13:20:00,116.19,116.24,116.08,116.19,30101.0,107.0855,107.1316,106.9842,107.0855,30101.0
2023-02-01 13:25:00,116.22,116.29,116.06,116.23,36449.0,107.1132,107.1777,106.9657,107.1224,36449.0
2023-02-01 13:30:00,116.24,116.48,116.22,116.42,24509.0,107.1316,107.3528,107.1132,107.2975,24509.0
2023-02-01 13:35:00,116.41,116.41,116.08,116.17,27972.0,107.2883,107.2883,106.9842,107.0671,27972.0
2023-02-01 13:40:00,116.21,116.29,115.97,116.1,27139.0,107.104,107.1777,106.8828,107.0026,27139.0
2023-02-01 13:45:00,116.08,116.32,116.04,116.32,21679.0,106.9842,107.2054,106.9473,107.2054,21679.0
2023-02-01 13:50:00,116.33,116.66,116.28,116.63,38843.0,107.2146,107.5187,107.1685,107.4911,38843.0
2023-02-01 13:55:00,116.67,116.81,116.52,116.59,89279.0,107.5279,107.657,107.3897,107.4542,89279.0
2023-02-01 14:00:00,116.58,116.9,116.11,116.67,70217.0,107.445,107.7399,107.0118,107.5279,70217.0
2023-02-01 14:05:00,116.65,117.3,116.58,117.17,107541.0,107.5095,108.1086,107.445,107.9888,107541.0
2023-02-01 14:10:00,117.16,117.35,116.81,116.81,35791.0,107.9795,108.1547,107.657,107.657,35791.0
2023-02-01 14:15:00,116.81,116.82,116.42,116.51,32206.0,107.657,107.6662,107.2975,107.3805,32206.0
2023-02-01 14:20:00,116.52,116.55,116.29,116.53,23969.0,107.3897,107.4173,107.1777,107.3989,23969.0
2023-02-01 14:25:00,116.51,116.77,116.38,116.75,31613.0,107.3805,107.6201,107.2607,107.6017,31613.0
2023-02-01 14:30:00,116.73,116.91,116.11,116.36,47458.0,107.5832,107.7491,107.0118,107.2422,47458.0
2023-02-01 14:35:00,116.35,117.61,116.27,117.54,108667.0,107.233,108.3943,107.1593,108.3298,108667.0
2023-02-01 14:40:00,117.56,117.72,117.15,117.6,72062.0,108.3482,108.4957,107.9703,108.3851,72062.0
2023-02-01 14:45:00,117.64,117.95,117.38,117.81,63106.0,108.4219,108.7076,108.1823,108.5786,63106.0
2023-02-01 14:50:00,117.8,118.1,117.75,117.82,67205.0,108.5694,108.8459,108.5233,108.5878,67205.0
2023-02-01 14:55:00,117.82,117.89,117.56,117.71,31893.0,108.5878,108.6523,108.3482,108.4864,31893.0
2023-02-01 15:00:00,117.74,117.89,117.52,117.78,42571.0,108.5141,108.6523,108.3113,108.551,42571.0
2023-02-01 15:05:00,117.77,118.12,117.71,118.09,64958.0,108.5417,108.8643,108.4864,108.8367,64958.0
2023-02-01 15:10:00,118.09,118.11,117.74,117.8,46789.0,108.8367,108.8551,108.5141,108.5694,46789.0
2023-02-01 15:15:00,117.8,118.11,117.66,118.09,70467.0,108.5694,108.8551,108.4404,108.8367,70467.0
2023-02-01 15:20:00,118.11,118.15,117.7,117.87,89138.0,108.8551,108.892,108.4772,108.6339,89138.0
2023-02-01 15:25:00,117.87,118.03,117.69,118.03,49409.0,108.6339,108.7814,108.468,108.7814,49409.0
2023-02-01 15:30:00,118.01,118.19,117.96,118.19,53332.0,108.7629,108.9288,108.7169,108.9288,53332.0
2023-02-01 15:35:00,118.18,118.9,118.1,118.81,129095.0,108.9196,109.5832,108.8459,109.5002,129095.0
2023-02-01 15:40:00,118.82,119.0,118.69,118.74,118968.0,109.5095,109.6754,109.3897,109.4357,118968.0
2023-02-01 15:45:00,118.74,118.77,118.22,118.23,75866.0,109.4357,109.4634,108.9565,108.9657,75866.0
2023-02-01 15:50:00,118.22,118.22,117.55,117.59,165907.0,108.9565,108.9565,108.339,108.3758,165907.0
2023-02-01 15:55:00,117.59,117.84,117.5,117.77,319263.0,108.3758,108.6063,108.2929,108.5417,319263.0
2023-02-02 09:30:00,113.49,115.39,112.66,113.48,367767.0,104.5971,106.3482,103.8322,104.5879,367767.0
2023-02-02 09:35:00,113.57,113.84,112.76,112.93,182458.0,104.6708,104.9197,103.9243,104.081,182458.0
2023-02-02 09:40:00,112.96,113.18,112.0,112.82,290580.0,104.1086,104.3114,103.2239,103.9796,290580.0
2023-02-02 09:45:00,112.8,112.95,112.13,112.26,153504.0,103.9612,104.0994,103.3437,103.4635,153504.0
2023-02-02 09:50:00,112.26,112.49,111.82,112.11,151249.0,103.4635,103.6755,103.058,103.3252,151249.0
2023-02-02 09:55:00,112.09,112.49,111.62,112.37,144771.0,103.3068,103.6755,102.8736,103.5649,144771.0
2023-02-02 10:00:00,112.32,112.6,111.91,112.5,141218.0,103.5188,103.7769,103.1409,103.6847,141218.0
2023-02-02 10:05:00,112.47,113.25,112.32,113.24,130838.0,103.657,104.3759,103.5188,104.3667,130838.0
2023-02-02 10:10:00,113.26,113.67,113.09,113.31,108483.0,104.3851,104.763,104.2285,104.4312,108483.0
2023-02-02 10:15:00,113.4,113.89,113.25,113.78,92886.0,104.5142,104.9658,104.3759,104.8644,92886.0
2023-02-02 10:20:00,113.71,113.89,113.43,113.61,82981.0,104.7999,104.9658,104.5418,104.7077,82981.0
2023-02-02 10:25:00,113.59,113.71,113.32,113.48,96233.0,104.6893,104.7999,104.4404,104.5879,96233.0
2023-02-02 10:30:00,113.47,113.82,113.13,113.82,164063.0,104.5787,104.9013,104.2653,104.9013,164063.0
2023-02-02 10:35:00,113.85,114.5,113.8,114.29,126004.0,104.9289,105.528,104.8828,105.3344,126004.0
2023-02-02 10:40:00,114.27,114.81,114.24,114.75,93273.0,105.316,105.8137,105.2883,105.7584,93273.0
2023-02-02 10:45:00,114.77,114.81,114.32,114.66,136560.0,105.7768,105.8137,105.3621,105.6754,136560.0
2023-02-02 10:50:00,114.69,114.83,114.03,114.09,80578.0,105.7031,105.8321,105.0948,105.1501,80578.0
2023-02-02 10:55:00,114.09,114.29,113.97,113.97,85590.0,105.1501,105.3344,105.0395,105.0395,85590.0
2023-02-02 11:00:00,114.02,114.03,113.48,113.6,68659.0,105.0856,105.0948,104.5879,104.6985,68659.0
2023-02-02 11:05:00,113.58,113.78,113.3,113.58,69273.0,104.6801,104.8644,104.422,104.6801,69273.0
2023-02-02 11:10:00,113.57,113.64,112.77,112.93,113409.0,104.6708,104.7354,103.9335,104.081,113409.0
2023-02-02 11:15:00,112.88,113.28,112.81,112.92,74680.0,104.0349,104.4036,103.9704,104.0718,74680.0
2023-02-02 11:20:00,112.89,112.92,112.65,112.75,61585.0,104.0441,104.0718,103.8229,103.9151,61585.0
2023-02-02 11:25:00,112.75,112.96,112.64,112.75,75384.0,103.9151,104.1086,103.8137,103.9151,75384.0
2023-02-02 11:30:00,112.76,112.83,112.47,112.7,55769.0,103.9243,103.9888,103.657,103.869,55769.0
2023-02-02 11:35:00,112.73,112.88,112.47,112.85,65449.0,103.8967,104.0349,103.657,104.0073,65449.0
2023-02-02 11:40:00,112.88,113.21,112.86,113.03,39065.0,104.0349,104.3391,104.0165,104.1732,39065.0
2023-02-02 11:45:00,113.02,113.1,112.8,112.85,71118.0,104.1639,104.2377,103.9612,104.0073,71118.0
2023-02-02 11:50:00,112.85,112.9,112.54,112.67,46644.0,104.0073,104.0533,103.7216,103.8414,46644.0
2023-02-02 11:55:00,112.67,112.8,112.57,112.77,46601.0,103.8414,103.9612,103.7492,103.9335,46601.0
2023-02-02 12:00:00,112.78,112.86,112.55,112.77,67835.0,103.9427,104.0165,103.7308,103.9335,67835.0
2023-02-02 12:05:00,112.79,112.84,112.56,112.72,76438.0,103.952,103.998,103.74,103.8875,76438.0
2023-02-02 12:10:00,112.74,112.95,112.61,112.73,116173.0,103.9059,104.0994,103.7861,103.8967,116173.0
2023-02-02 12:15:00,112.7,113.01,112.62,112.64,54470.0,103.869,104.1547,103.7953,103.8137,54470.0
2023-02-02 12:20:00,112.62,113.09,112.42,112.99,63640.0,103.7953,104.2285,103.611,104.1363,63640.0
2023-02-02 12:25:00,112.98,113.09,112.84,112.96,35697.0,104.1271,104.2285,103.998,104.1086,35697.0
2023-02-02 12:30:00,112.97,113.15,112.88,112.97,88908.0,104.1179,104.2838,104.0349,104.1179,88908.0
2023-02-02 12:35:00,112.98,112.98,112.66,112.73,55254.0,104.1271,104.1271,103.8322,103.8967,55254.0
2023-02-02 12:40:00,112.72,112.73,112.39,112.49,72329.0,103.8875,103.8967,103.5833,103.6755,72329.0
2023-02-02 12:45:00,112.52,112.53,112.03,112.03,121143.0,103.7031,103.7123,103.2515,103.2515,121143.0
2023-02-02 12:50:00,112.05,112.1,111.11,111.72,186621.0,103.27,103.316,102.4036,102.9658,186621.0
2023-02-02 12:55:00,111.72,112.31,111.67,112.31,54349.0,102.9658,103.5096,102.9197,103.5096,54349.0
2023-02-02 13:00:00,112.33,112.35,111.93,111.96,126676.0,103.528,103.5464,103.1594,103.187,126676.0
2023-02-02 13:05:00,111.95,111.98,111.67,111.89,63854.0,103.1778,103.2054,102.9197,103.1225,63854.0
2023-02-02 13:10:00,111.88,111.89,111.1,111.25,92163.0,103.1133,103.1225,102.3944,102.5326,92163.0
2023-02-02 13:15:00,111.26,111.55,111.22,111.55,96586.0,102.5419,102.8091,102.505,102.8091,96586.0
2023-02-02 13:20:00,111.53,111.77,111.46,111.56,53316.0,102.7907,103.0119,102.7262,102.8183,53316.0
2023-02-02 13:25:00,111.57,111.77,111.55,111.63,42214.0,102.8276,103.0119,102.8091,102.8829,42214.0
2023-02-02 13:30:00,111.65,111.85,111.64,111.79,44366.0,102.9013,103.0856,102.8921,103.0303,44366.0
2023-02-02 13:35:00,111.8,112.12,111.75,112.07,41545.0,103.0395,103.3345,102.9935,103.2884,41545.0
2023-02-02 13:40:00,112.09,112.2,111.7,111.83,84820.0,103.3068,103.4082,102.9474,103.0672,84820.0
2023-02-02 13:45:00,111.86,111.95,111.38,111.39,61673.0,103.0948,103.1778,102.6525,102.6617,61673.0
2023-02-02 13:50:00,111.37,111.58,111.23,111.48,44732.0,102.6432,102.8368,102.5142,102.7446,44732.0
2023-02-02 13:55:00,111.48,111.57,111.29,111.48,40541.0,102.7446,102.8276,102.5695,102.7446,40541.0
2023-02-02 14:00:00,111.46,111.75,111.43,111.67,49400.0,102.7262,102.9935,102.6985,102.9197,49400.0
2023-02-02 14:05:00,111.65,111.7,111.44,111.49,74076.0,102.9013,102.9474,102.7077,102.7538,74076.0
2023-02-02 14:10:00,111.44,111.44,110.78,110.91,91671.0,102.7077,102.7077,102.0995,102.2193,91671.0
2023-02-02 14:15:00,110.91,111.06,110.81,111.0,57255.0,102.2193,102.3575,102.1271,102.3022,57255.0
2023-02-02 14:20:00,111.03,111.03,110.54,110.58,64062.0,102.3299,102.3299,101.8783,101.9151,64062.0
2023-02-02 14:25:00,110.54,110.57,109.87,110.27,178015.0,101.8783,101.9059,101.2608,101.6294,178015.0
2023-02-02 14:30:00,110.27,110.4,110.13,110.27,34313.0,101.6294,101.7492,101.5004,101.6294,34313.0
2023-02-02 14:35:00,110.27,110.5,110.17,110.27,40804.0,101.6294,101.8414,101.5373,101.6294,40804.0
2023-02-02 14:40:00,110.31,110.6,110.31,110.6,151887.0,101.6663,101.9336,101.6663,101.9336,151887.0
2023-02-02 14:45:00,110.62,110.69,110.28,110.38,41857.0,101.952,102.0165,101.6386,101.7308,41857.0
2023-02-02 14:50:00,110.37,110.47,110.23,110.4,52889.0,101.7216,101.8138,101.5926,101.7492,52889.0
2023-02-02 14:55:00,110.41,110.61,110.36,110.42,53501.0,101.7585,101.9428,101.7124,101.7677,53501.0
2023-02-02 15:00:00,110.42,110.83,110.33,110.59,47157.0,101.7677,102.1455,101.6847,101.9244,47157.0
2023-02-02 15:05:00,110.61,110.9,110.57,110.72,43278.0,101.9428,102.2101,101.9059,102.0442,43278.0
2023-02-02 15:10:00,110.73,110.73,110.5,110.64,34473.0,102.0534,102.0534,101.8414,101.9704,34473.0
2023-02-02 15:15:00,110.65,110.73,110.4,110.5,53104.0,101.9797,102.0534,101.7492,101.8414,53104.0
2023-02-02 15:20:00,110.5,110.56,110.08,110.1,80065.0,101.8414,101.8967,101.4543,101.4727,80065.0
2023-02-02 15:25:00,110.09,110.09,109.76,109.84,116986.0,101.4635,101.4635,101.1594,101.2331,116986.0
2023-02-02 15:30:00,109.85,110.27,109.84,110.13,88798.0,101.2423,101.6294,101.2331,101.5004,88798.0
2023-02-02 15:35:00,110.12,110.8,110.09,110.74,106274.0,101.4912,102.1179,101.4635,102.0626,106274.0
2023-02-02 15:40:00,110.76,111.16,110.55,111.09,106766.0,102.081,102.4497,101.8875,102.3852,106766.0
2023-02-02 15:45:00,111.08,111.49,111.02,111.14,108713.0,102.376,102.7538,102.3207,102.4313,108713.0
2023-02-02 15:50:00,111.14,111.36,111.04,111.15,149570.0,102.4313,102.634,102.3391,102.4405,149570.0
2023-02-02 15:55:00,111.16,111.48,110.96,111.25,379870.0,102.4497,102.7446,102.2654,102.5326,379870.0
2023-02-03 09:30:00,111.31,112.21,111.29,112.09,127493.0,102.5879,103.4174,102.5695,103.3068,127493.0
2023-02-03 09:35:00,112.08,112.32,111.83,111.87,106535.0,103.2976,103.5188,103.0672,103.1041,106535.0
2023-02-03 09:40:00,111.87,111.99,111.38,111.77,176480.0,103.1041,103.2147,102.6525,103.0119,176480.0
2023-02-03 09:45:00,111.75,111.99,111.56,111.65,115039.0,102.9935,103.2147,102.8183,102.9013,115039.0
2023-02-03 09:50:00,111.65,112.03,111.6,111.86,269803.0,102.9013,103.2515,102.8552,103.0948,269803.0
2023-02-03 09:55:00,111.9,112.04,111.36,111.44,382200.0,103.1317,103.2607,102.634,102.7077,382200.0
2023-02-03 10:00:00,111.43,111.82,111.31,111.74,205976.0,102.6985,103.058,102.5879,102.9842,205976.0
2023-02-03 10:05:00,111.74,112.14,111.55,111.7,85871.0,102.9842,103.3529,102.8091,102.9474,85871.0
2023-02-03 10:10:00,111.66,112.03,111.65,111.94,49777.0,102.9105,103.2515,102.9013,103.1686,49777.0
2023-02-03 10:15:00,111.94,112.11,111.84,111.85,382244.0,103.1686,103.3252,103.0764,103.0856,382244.0
2023-02-03 10:20:00,111.88,112.0,111.58,111.77,245605.0,103.1133,103.2239,102.8368,103.0119,245605.0
2023-02-03 10:25:00,111.75,112.06,111.72,112.06,309724.0,102.9935,103.2792,102.9658,103.2792,309724.0
2023-02-03 10:30:00,112.08,112.29,111.92,112.1,141789.0,103.2976,103.4911,103.1501,103.316,141789.0
2023-02-03 10:35:00,112.1,112.39,111.87,111.89,97252.0,103.316,103.5833,103.1041,103.1225,97252.0
2023-02-03 10:40:00,111.89,112.07,111.76,111.85,59571.0,103.1225,103.2884,103.0027,103.0856,59571.0
2023-02-03 10:45:00,111.84,111.87,111.36,111.43,85530.0,103.0764,103.1041,102.634,102.6985,85530.0
2023-02-03 10:50:00,111.39,111.65,111.31,111.63,57699.0,102.6617,102.9013,102.5879,102.8829,57699.0
2023-02-03 10:55:00,111.65,111.81,111.49,111.52,40112.0,102.9013,103.0488,102.7538,102.7815,40112.0
2023-02-03 11:00:00,111.54,111.59,111.1,111.1,81712.0,102.7999,102.846,102.3944,102.3944,81712.0
2023-02-03 11:05:00,111.07,111.34,110.91,111.11,84704.0,102.3667,102.6156,102.2193,102.4036,84704.0
2023-02-03 11:10:00,111.09,111.43,111.06,111.43,32937.0,102.3852,102.6985,102.3575,102.6985,32937.0
2023-02-03 11:15:00,111.4,111.45,110.93,110.97,49364.0,102.6709,102.717,102.2377,102.2746,49364.0
2023-02-03 11:20:00,110.95,111.26,110.94,111.23,54450.0,102.2561,102.5419,102.2469,102.5142,54450.0
2023-02-03 11:25:00,111.22,111.29,110.79,110.86,60552.0,102.505,102.5695,102.1087,102.1732,60552.0
2023-02-03 11:30:00,110.85,110.85,110.43,110.51,56543.0,102.164,102.164,101.7769,101.8506,56543.0
2023-02-03 11:35:00,110.52,110.53,110.03,110.1,75981.0,101.8598,101.8691,101.4082,101.4727,75981.0
2023-02-03 11:40:00,110.11,110.29,109.91,110.01,68422.0,101.482,101.6479,101.2976,101.3898,68422.0
2023-02-03 11:45:00,110.04,110.09,109.86,109.94,53092.0,101.4175,101.4635,101.2516,101.3253,53092.0
2023-02-03 11:50:00,109.91,110.1,109.79,109.94,40385.0,101.2976,101.4727,101.187,101.3253,40385.0
2023-02-03 11:55:00,109.94,110.05,109.62,109.73,113411.0,101.3253,101.4267,101.0304,101.1317,113411.0
2023-02-03 12:00:00,109.74,109.79,109.65,109.7,138439.0,101.141,101.187,101.058,101.1041,138439.0
2023-02-03 12:05:00,109.69,109.92,109.64,109.77,63283.0,101.0949,101.3069,101.0488,101.1686,63283.0
2023-02-03 12:10:00,109.75,109.77,109.36,109.62,44242.0,101.1502,101.1686,100.7907,101.0304,44242.0
2023-02-03 12:15:00,109.59,109.77,109.53,109.69,28700.0,101.0027,101.1686,100.9474,101.0949,28700.0
2023-02-03 12:20:00,109.69,109.95,109.66,109.84,73328.0,101.0949,101.3345,101.0672,101.2331,73328.0
2023-02-03 12:25:00,109.84,109.86,109.6,109.81,47747.0,101.2331,101.2516,101.0119,101.2055,47747.0
2023-02-03 12:30:00,109.79,109.94,109.71,109.92,47900.0,101.187,101.3253,101.1133,101.3069,47900.0
2023-02-03 12:35:00,109.9,110.07,109.83,109.92,50295.0,101.2884,101.4451,101.2239,101.3069,50295.0
2023-02-03 12:40:00,109.92,110.06,109.71,109.71,52969.0,101.3069,101.4359,101.1133,101.1133,52969.0
2023-02-03 12:45:00,109.71,109.81,109.68,109.75,48046.0,101.1133,101.2055,101.0857,101.1502,48046.0
2023-02-03 12:50:00,109.74,109.74,109.34,109.39,53136.0,101.141,101.141,100.7723,100.8184,53136.0
2023-02-03 12:55:00,109.37,109.49,109.04,109.11,126861.0,100.8,100.9105,100.4958,100.5603,126861.0
2023-02-03 13:00:00,109.11,109.18,108.89,108.91,79357.0,100.5603,100.6248,100.3576,100.376,79357.0
2023-02-03 13:05:00,108.92,109.02,108.32,108.35,81393.0,100.3852,100.4774,99.8322,99.8599,81393.0
2023-02-03 13:10:00,108.33,108.34,107.91,108.11,102146.0,99.8414,99.8507,99.4544,99.6387,102146.0
2023-02-03 13:15:00,108.13,108.34,108.04,108.15,79437.0,99.6571,99.8507,99.5742,99.6755,79437.0
2023-02-03 13:20:00,108.16,108.34,108.14,108.25,103446.0,99.6848,99.8507,99.6663,99.7677,103446.0
2023-02-03 13:25:00,108.28,108.45,107.93,107.95,132367.0,99.7954,99.952,99.4728,99.4912,132367.0
2023-02-03 13:30:00,107.92,108.07,107.76,107.97,170965.0,99.4636,99.6018,99.3161,99.5097,170965.0
2023-02-03 13:35:00,108.0,108.33,107.97,108.32,381577.0,99.5373,99.8414,99.5097,99.8322,381577.0
2023-02-03 13:40:00,108.37,108.84,108.36,108.84,380664.0,99.8783,100.3115,99.8691,100.3115,380664.0
2023-02-03 13:45:00,108.82,108.89,108.62,108.76,72697.0,100.293,100.3576,100.1087,100.2378,72697.0
2023-02-03 13:50:00,108.75,108.95,108.45,108.53,89850.0,100.2285,100.4129,99.952,100.0258,89850.0
2023-02-03 13:55:00,108.54,108.73,108.33,108.59,88251.0,100.035,100.2101,99.8414,100.0811,88251.0
2023-02-03 14:00:00,108.61,108.77,108.41,108.63,76129.0,100.0995,100.247,99.9152,100.1179,76129.0
2023-02-03 14:05:00,108.62,108.68,108.33,108.37,142029.0,100.1087,100.164,99.8414,99.8783,142029.0
2023-02-03 14:10:00,108.38,108.51,108.1,108.48,103024.0,99.8875,100.0073,99.6295,99.9797,103024.0
2023-02-03 14:15:00,108.47,108.55,108.21,108.47,84633.0,99.9705,100.0442,99.7308,99.9705,84633.0
2023-02-03 14:20:00,108.48,108.5,108.18,108.34,70508.0,99.9797,99.9981,99.7032,99.8507,70508.0
2023-02-03 14:25:00,108.33,108.39,108.11,108.32,75208.0,99.8414,99.8967,99.6387,99.8322,75208.0
2023-02-03 14:30:00,108.33,108.78,108.15,108.65,71415.0,99.8414,100.2562,99.6755,100.1364,71415.0
2023-02-03 14:35:00,108.65,108.65,108.38,108.46,59687.0,100.1364,100.1364,99.8875,99.9613,59687.0
2023-02-03 14:40:00,108.45,108.51,108.26,108.34,110914.0,99.952,100.0073,99.7769,99.8507,110914.0
2023-02-03 14:45:00,108.33,108.38,108.13,108.35,67339.0,99.8414,99.8875,99.6571,99.8599,67339.0
2023-02-03 14:50:00,108.34,108.47,108.26,108.34,79540.0,99.8507,99.9705,99.7769,99.8507,79540.0
2023-02-03 14:55:00,108.33,108.47,108.24,108.31,84917.0,99.8414,99.9705,99.7585,99.823,84917.0
2023-02-03 15:00:00,108.31,108.47,108.24,108.34,98303.0,99.823,99.9705,99.7585,99.8507,98303.0
2023-02-03 15:05:00,108.34,108.45,108.18,108.29,125877.0,99.8507,99.952,99.7032,99.8046,125877.0
2023-02-03 15:10:00,108.28,108.31,107.97,108.09,230291.0,99.7954,99.823,99.5097,99.6203,230291.0
2023-02-03 15:15:00,108.09,108.34,107.99,108.14,155438.0,99.6203,99.8507,99.5281,99.6663,155438.0
2023-02-03 15:20:00,108.14,108.37,108.05,108.29,112618.0,99.6663,99.8783,99.5834,99.8046,112618.0
2023-02-03 15:25:00,108.29,108.38,108.16,108.26,77067.0,99.8046,99.8875,99.6848,99.7769,77067.0
2023-02-03 15:30:00,108.25,108.41,108.18,108.27,93196.0,99.7677,99.9152,99.7032,99.7861,93196.0
2023-02-03 15:35:00,108.26,108.38,108.08,108.31,116913.0,99.7769,99.8875,99.611,99.823,116913.0
2023-02-03 15:40:00,108.31,108.35,108.14,108.26,191854.0,99.823,99.8599,99.6663,99.7769,191854.0
2023-02-03 15:45:00,108.24,108.3,108.01,108.03,147938.0,99.7585,99.8138,99.5465,99.565,147938.0
2023-02-03 15:50:00,108.03,108.04,107.78,107.94,266999.0,99.565,99.5742,99.3345,99.482,266999.0
2023-02-03 15:55:00,107.93,108.15,107.83,108.09,556422.0,99.4728,99.6755,99.3806,99.6203,556422.0
2023-02-06 09:30:00,108.57,109.95,108.53,108.9,217790.0,100.0626,101.3345,100.0258,100.3668,217790.0
2023-02-06 09:35:00,108.86,109.08,108.58,108.88,104629.0,100.3299,100.5327,100.0719,100.3483,104629.0
2023-02-06 09:40:00,108.89,108.94,108.28,108.37,63621.0,100.3576,100.4036,99.7954,99.8783,63621.0
2023-02-06 09:45:00,108.37,108.37,108.0,108.27,51620.0,99.8783,99.8783,99.5373,99.7861,51620.0
2023-02-06 09:50:00,108.28,108.3,107.74,108.14,186858.0,99.7954,99.8138,99.2977,99.6663,186858.0
2023-02-06 09:55:00,108.15,108.22,107.96,108.07,43876.0,99.6755,99.7401,99.5004,99.6018,43876.0
2023-02-06 10:00:00,108.06,108.28,107.94,108.04,136016.0,99.5926,99.7954,99.482,99.5742,136016.0
2023-02-06 10:05:00,108.02,108.27,107.74,108.21,62672.0,99.5557,99.7861,99.2977,99.7308,62672.0
2023-02-06 10:10:00,108.21,108.21,107.73,107.87,44900.0,99.7308,99.7308,99.2885,99.4175,44900.0
2023-02-06 10:15:00,107.84,107.95,107.38,107.44,62363.0,99.3898,99.4912,98.9659,99.0212,62363.0
2023-02-06 10:20:00,107.47,107.75,107.33,107.7,37483.0,99.0488,99.3069,98.9198,99.2608,37483.0
2023-02-06 10:25:00,107.73,107.96,107.69,107.84,55046.0,99.2885,99.5004,99.2516,99.3898,55046.0
2023-02-06 10:30:00,107.84,107.92,107.68,107.72,45615.0,99.3898,99.4636,99.2424,99.2792,45615.0
2023-02-06 10:35:00,107.74,107.77,107.2,107.2,65730.0,99.2977,99.3253,98.8,98.8,65730.0
2023-02-06 10:40:00,107.22,107.57,107.15,107.38,26058.0,98.8184,99.141,98.7539,98.9659,26058.0
2023-02-06 10:45:00,107.38,107.61,107.36,107.58,62341.0,98.9659,99.1779,98.9475,99.1502,62341.0
2023-02-06 10:50:00,107.59,107.82,107.44,107.5,68832.0,99.1594,99.3714,99.0212,99.0765,68832.0
2023-02-06 10:55:00,107.51,107.76,107.48,107.59,72954.0,99.0857,99.3161,99.058,99.1594,72954.0
2023-02-06 11:00:00,107.59,108.09,107.52,107.98,225944.0,99.1594,99.6203,99.0949,99.5189,225944.0
2023-02-06 11:05:00,107.98,108.32,107.96,108.17,115114.0,99.5189,99.8322,99.5004,99.694,115114.0
2023-02-06 11:10:00,108.19,108.29,108.11,108.14,141687.0,99.7124,99.8046,99.6387,99.6663,141687.0
2023-02-06 11:15:00,108.14,108.33,108.08,108.26,397031.0,99.6663,99.8414,99.611,99.7769,397031.0
2023-02-06 11:20:00,108.25,108.41,108.1,108.25,98224.0,99.7677,99.9152,99.6295,99.7677,98224.0
2023-02-06 11:25:00,108.24,108.5,108.12,108.44,70700.0,99.7585,99.9981,99.6479,99.9428,70700.0
2023-02-06 11:30:00,108.44,108.64,108.41,108.59,54992.0,99.9428,100.1272,99.9152,100.0811,54992.0
2023-02-06 11:35:00,108.58,108.59,108.22,108.22,82534.0,100.0719,100.0811,99.7401,99.7401,82534.0
2023-02-06 11:40:00,108.2,108.21,108.0,108.02,88094.0,99.7216,99.7308,99.5373,99.5557,88094.0
2023-02-06 11:45:00,108.02,108.14,107.87,108.05,54645.0,99.5557,99.6663,99.4175,99.5834,54645.0
2023-02-06 11:50:00,108.1,108.16,107.94,107.97,64804.0,99.6295,99.6848,99.482,99.5097,64804.0
2023-02-06 11:55:00,107.98,108.21,107.98,108.01,44056.0,99.5189,99.7308,99.5189,99.5465,44056.0
2023-02-06 12:00:00,108.01,108.13,107.83,107.84,43265.0,99.5465,99.6571,99.3806,99.3898,43265.0
2023-02-06 12:05:00,107.85,108.12,107.85,108.04,60721.0,99.3991,99.6479,99.3991,99.5742,60721.0
2023-02-06 12:10:00,108.05,108.12,107.94,107.97,93805.0,99.5834,99.6479,99.482,99.5097,93805.0
2023-02-06 12:15:00,107.95,108.14,107.89,108.03,114846.0,99.4912,99.6663,99.4359,99.565,114846.0
2023-02-06 12:20:00,108.03,108.07,107.78,107.81,96683.0,99.565,99.6018,99.3345,99.3622,96683.0
2023-02-06 12:25:00,107.8,107.85,107.62,107.63,17787.0,99.353,99.3991,99.1871,99.1963,17787.0
2023-02-06 12:30:00,107.63,107.68,107.53,107.62,132043.0,99.1963,99.2424,99.1041,99.1871,132043.0
2023-02-06 12:35:00,107.63,107.98,107.59,107.95,34901.0,99.1963,99.5189,99.1594,99.4912,34901.0
2023-02-06 12:40:00,107.95,108.17,107.76,107.76,100336.0,99.4912,99.694,99.3161,99.3161,100336.0
2023-02-06 12:45:00,107.75,107.85,107.61,107.62,103718.0,99.3069,99.3991,99.1779,99.1871,103718.0
2023-02-06 12:50:00,107.6,107.6,107.12,107.13,171128.0,99.1686,99.1686,98.7263,98.7355,171128.0
2023-02-06 12:55:00,107.15,107.36,107.12,107.18,216921.0,98.7539,98.9475,98.7263,98.7816,216921.0
2023-02-06 13:00:00,107.17,107.3,107.14,107.18,147226.0,98.7723,98.8922,98.7447,98.7816,147226.0
2023-02-06 13:05:00,107.18,107.34,107.14,107.25,111889.0,98.7816,98.929,98.7447,98.8461,111889.0
2023-02-06 13:10:00,107.27,107.42,107.16,107.34,84148.0,98.8645,99.0028,98.7631,98.929,84148.0
2023-02-06 13:15:00,107.35,107.37,107.14,107.33,177152.0,98.9382,98.9567,98.7447,98.9198,177152.0
2023-02-06 13:20:00,107.32,107.43,107.17,107.19,215980.0,98.9106,99.012,98.7723,98.7908,215980.0
2023-02-06 13:25:00,107.2,107.24,107.02,107.05,119676.0,98.8,98.8369,98.6341,98.6617,119676.0
2023-02-06 13:30:00,107.04,107.25,107.01,107.08,208854.0,98.6525,98.8461,98.6249,98.6894,208854.0
2023-02-06 13:35:00,107.09,107.09,106.92,107.04,104196.0,98.6986,98.6986,98.5419,98.6525,104196.0
2023-02-06 13:40:00,107.03,107.1,106.96,107.02,163987.0,98.6433,98.7078,98.5788,98.6341,163987.0
2023-02-06 13:45:00,107.01,107.18,106.85,106.87,131653.0,98.6249,98.7816,98.4774,98.4958,131653.0
2023-02-06 13:50:00,106.89,106.99,106.84,106.97,36069.0,98.5143,98.6064,98.4682,98.588,36069.0
2023-02-06 13:55:00,106.99,107.16,106.97,107.14,138217.0,98.6064,98.7631,98.588,98.7447,138217.0
2023-02-06 14:00:00,107.14,107.19,106.91,107.0,141636.0,98.7447,98.7908,98.5327,98.6157,141636.0
2023-02-06 14:05:00,106.99,107.09,106.94,106.95,76511.0,98.6064,98.6986,98.5604,98.5696,76511.0
2023-02-06 14:10:00,106.95,107.06,106.85,107.01,41590.0,98.5696,98.671,98.4774,98.6249,41590.0
2023-02-06 14:15:00,107.01,107.15,107.0,107.09,102129.0,98.6249,98.7539,98.6157,98.6986,102129.0
2023-02-06 14:20:00,107.1,107.1,106.99,107.03,142469.0,98.7078,98.7078,98.6064,98.6433,142469.0
2023-02-06 14:25:00,107.03,107.07,106.99,107.04,110886.0,98.6433,98.6802,98.6064,98.6525,110886.0
2023-02-06 14:30:00,107.04,107.13,106.96,106.99,199462.0,98.6525,98.7355,98.5788,98.6064,199462.0
2023-02-06 14:35:00,106.98,107.02,106.93,106.97,31591.0,98.5972,98.6341,98.5511,98.588,31591.0
2023-02-06 14:40:00,106.96,107.03,106.88,107.0,32540.0,98.5788,98.6433,98.5051,98.6157,32540.0
2023-02-06 14:45:00,107.0,107.08,106.98,107.06,117084.0,98.6157,98.6894,98.5972,98.671,117084.0
2023-02-06 14:50:00,107.06,107.11,106.98,107.06,140812.0,98.671,98.717,98.5972,98.671,140812.0
2023-02-06 14:55:00,107.06,107.09,107.0,107.04,267808.0,98.671,98.6986,98.6157,98.6525,267808.0
2023-02-06 15:00:00,107.04,107.05,106.79,106.84,72309.0,98.6525,98.6617,98.4221,98.4682,72309.0
2023-02-06 15:05:00,106.84,106.95,106.72,106.91,46708.0,98.4682,98.5696,98.3576,98.5327,46708.0
2023-02-06 15:10:00,106.92,106.93,106.77,106.91,47024.0,98.5419,98.5511,98.4037,98.5327,47024.0
2023-02-06 15:15:00,106.9,107.05,106.86,107.01,50223.0,98.5235,98.6617,98.4866,98.6249,50223.0
2023-02-06 15:20:00,107.02,107.28,106.98,107.12,172645.0,98.6341,98.8737,98.5972,98.7263,172645.0
2023-02-06 15:25:00,107.11,107.11,106.8,107.08,54912.0,98.717,98.717,98.4313,98.6894,54912.0
2023-02-06 15:30:00,107.09,107.47,106.98,107.47,75122.0,98.6986,99.0488,98.5972,99.0488,75122.0
2023-02-06 15:35:00,107.47,107.84,107.46,107.73,175940.0,99.0488,99.3898,99.0396,99.2885,175940.0
2023-02-06 15:40:00,107.73,107.81,107.61,107.65,80050.0,99.2885,99.3622,99.1779,99.2147,80050.0
2023-02-06 15:45:00,107.65,107.65,107.46,107.5,80227.0,99.2147,99.2147,99.0396,99.0765,80227.0
2023-02-06 15:50:00,107.51,107.66,107.25,107.33,268341.0,99.0857,99.2239,98.8461,98.9198,268341.0
2023-02-06 15:55:00,107.33,107.53,107.22,107.5,344759.0,98.9198,99.1041,98.8184,99.0765,344759.0
2023-02-07 09:30:00,108.41,108.52,107.87,107.87,119700.0,99.9152,100.0166,99.4175,99.4175,119700.0
2023-02-07 09:35:00,107.95,108.12,107.72,107.92,47636.0,99.4912,99.6479,99.2792,99.4636,47636.0
2023-02-07 09:40:00,107.9,108.0,107.5,107.81,35846.0,99.4451,99.5373,99.0765,99.3622,35846.0
2023-02-07 09:45:00,107.86,107.93,107.41,107.49,35848.0,99.4083,99.4728,98.9935,99.0673,35848.0
2023-02-07 09:50:00,107.52,108.13,107.44,108.1,46454.0,99.0949,99.6571,99.0212,99.6295,46454.0
2023-02-07 09:55:00,108.14,108.28,107.96,108.03,176406.0,99.6663,99.7954,99.5004,99.565,176406.0
2023-02-07 10:00:00,108.03,108.34,107.95,108.33,82595.0,99.565,99.8507,99.4912,99.8414,82595.0
2023-02-07 10:05:00,108.31,108.31,108.1,108.16,46429.0,99.823,99.823,99.6295,99.6848,46429.0
2023-02-07 10:10:00,108.2,108.22,107.88,108.07,32671.0,99.7216,99.7401,99.4267,99.6018,32671.0
2023-02-07 10:15:00,108.07,108.34,107.99,108.13,96317.0,99.6018,99.8507,99.5281,99.6571,96317.0
2023-02-07 10:20:00,108.11,108.22,108.0,108.2,33860.0,99.6387,99.7401,99.5373,99.7216,33860.0
2023-02-07 10:25:00,108.2,108.23,107.83,107.87,76330.0,99.7216,99.7493,99.3806,99.4175,76330.0
2023-02-07 10:30:00,107.85,107.85,107.57,107.58,39712.0,99.3991,99.3991,99.141,99.1502,39712.0
2023-02-07 10:35:00,107.58,107.92,107.5,107.92,58839.0,99.1502,99.4636,99.0765,99.4636,58839.0
2023-02-07 10:40:00,107.92,108.03,107.9,108.02,65128.0,99.4636,99.565,99.4451,99.5557,65128.0
2023-02-07 10:45:00,108.03,108.25,107.94,108.12,122873.0,99.565,99.7677,99.482,99.6479,122873.0
2023-02-07 10:50:00,108.12,108.34,108.04,108.25,160666.0,99.6479,99.8507,99.5742,99.7677,160666.0
2023-02-07 10:55:00,108.27,108.48,108.24,108.47,30651.0,99.7861,99.9797,99.7585,99.9705,30651.0
2023-02-07 11:00:00,108.49,108.68,108.42,108.64,53542.0,99.9889,100.164,99.9244,100.1272,53542.0
2023-02-07 11:05:00,108.64,109.19,108.64,109.05,130496.0,100.1272,100.6341,100.1272,100.505,130496.0
2023-02-07 11:10:00,109.05,109.05,108.75,108.82,124662.0,100.505,100.505,100.2285,100.293,124662.0
2023-02-07 11:15:00,108.82,108.94,108.69,108.74,184091.0,100.293,100.4036,100.1732,100.2193,184091.0
2023-02-07 11:20:00,108.73,109.08,108.73,108.96,36691.0,100.2101,100.5327,100.2101,100.4221,36691.0
2023-02-07 11:25:00,108.96,109.13,108.93,109.05,38386.0,100.4221,100.5788,100.3944,100.505,38386.0
2023-02-07 11:30:00,109.06,109.14,108.98,109.1,33493.0,100.5142,100.588,100.4405,100.5511,33493.0
2023-02-07 11:35:00,109.12,109.23,109.04,109.09,57848.0,100.5695,100.6709,100.4958,100.5419,57848.0
2023-02-07 11:40:00,109.09,109.17,109.05,109.1,60420.0,100.5419,100.6156,100.505,100.5511,60420.0
2023-02-07 11:45:00,109.12,109.28,109.07,109.18,110656.0,100.5695,100.717,100.5235,100.6248,110656.0
2023-02-07 11:50:00,109.17,109.66,109.16,109.56,45881.0,100.6156,101.0672,100.6064,100.9751,45881.0
2023-02-07 11:55:00,109.55,109.6,109.41,109.55,18911.0,100.9658,101.0119,100.8368,100.9658,18911.0
2023-02-07 12:00:00,109.58,109.68,109.53,109.55,57600.0,100.9935,101.0857,100.9474,100.9658,57600.0
2023-02-07 12:05:00,109.55,109.62,109.51,109.56,39203.0,100.9658,101.0304,100.929,100.9751,39203.0
2023-02-07 12:10:00,109.59,109.64,109.54,109.62,25485.0,101.0027,101.0488,100.9566,101.0304,25485.0
2023-02-07 12:15:00,109.62,109.81,109.58,109.66,100246.0,101.0304,101.2055,100.9935,101.0672,100246.0
2023-02-07 12:20:00,109.67,109.7,109.48,109.54,36181.0,101.0764,101.1041,100.9013,100.9566,36181.0
2023-02-07 12:25:00,109.53,109.57,109.38,109.39,17542.0,100.9474,100.9843,100.8092,100.8184,17542.0
2023-02-07 12:30:00,109.4,109.47,109.26,109.36,16964.0,100.8276,100.8921,100.6986,100.7907,16964.0
2023-02-07 12:35:00,109.35,109.36,109.25,109.34,12880.0,100.7815,100.7907,100.6894,100.7723,12880.0
2023-02-07 12:40:00,109.35,109.86,109.35,109.72,97403.0,100.7815,101.2516,100.7815,101.1225,97403.0
2023-02-07 12:45:00,109.72,110.5,109.7,110.38,56261.0,101.1225,101.8414,101.1041,101.7308,56261.0
2023-02-07 12:50:00,110.45,110.91,110.26,110.88,55337.0,101.7953,102.2193,101.6202,102.1916,55337.0
2023-02-07 12:55:00,110.87,110.99,110.76,110.89,59467.0,102.1824,102.293,102.081,102.2008,59467.0
2023-02-07 13:00:00,110.91,110.99,110.64,110.65,57605.0,102.2193,102.293,101.9704,101.9797,57605.0
2023-02-07 13:05:00,110.68,111.01,110.63,110.89,29932.0,102.0073,102.3114,101.9612,102.2008,29932.0
2023-02-07 13:10:00,110.93,111.05,110.79,110.79,29715.0,102.2377,102.3483,102.1087,102.1087,29715.0
2023-02-07 13:15:00,110.82,110.87,110.29,110.44,42508.0,102.1363,102.1824,101.6479,101.7861,42508.0
2023-02-07 13:20:00,110.45,110.45,109.96,109.99,28013.0,101.7953,101.7953,101.3437,101.3714,28013.0
2023-02-07 13:25:00,110.0,110.2,109.69,109.72,24513.0,101.3806,101.5649,101.0949,101.1225,24513.0
2023-02-07 13:30:00,109.69,109.69,109.26,109.43,36305.0,101.0949,101.0949,100.6986,100.8553,36305.0
2023-02-07 13:35:00,109.42,109.81,109.38,109.72,23245.0,100.846,101.2055,100.8092,101.1225,23245.0
2023-02-07 13:40:00,109.8,110.03,109.72,109.76,16280.0,101.1963,101.4082,101.1225,101.1594,16280.0
2023-02-07 13:45:00,109.79,109.79,109.36,109.45,15417.0,101.187,101.187,100.7907,100.8737,15417.0
2023-02-07 13:50:00,109.44,109.73,109.42,109.54,18465.0,100.8645,101.1317,100.846,100.9566,18465.0
2023-02-07 13:55:00,109.56,109.76,109.56,109.71,12827.0,100.9751,101.1594,100.9751,101.1133,12827.0
2023-02-07 14:00:00,109.72,110.17,109.7,110.11,19030.0,101.1225,101.5373,101.1041,101.482,19030.0
2023-02-07 14:05:00,110.11,110.48,110.05,110.4,33632.0,101.482,101.823,101.4267,101.7492,33632.0
2023-02-07 14:10:00,110.43,110.64,110.41,110.45,31377.0,101.7769,101.9704,101.7585,101.7953,31377.0
2023-02-07 14:15:00,110.47,110.55,110.33,110.43,28170.0,101.8138,101.8875,101.6847,101.7769,28170.0
2023-02-07 14:20:00,110.43,110.51,110.25,110.48,17290.0,101.7769,101.8506,101.611,101.823,17290.0
2023-02-07 14:25:00,110.48,110.64,110.47,110.58,15149.0,101.823,101.9704,101.8138,101.9151,15149.0
2023-02-07 14:30:00,110.59,110.79,110.51,110.73,52524.0,101.9244,102.1087,101.8506,102.0534,52524.0
2023-02-07 14:35:00,110.71,110.75,110.61,110.64,15664.0,102.035,102.0718,101.9428,101.9704,15664.0
2023-02-07 14:40:00,110.64,110.91,110.55,110.87,19716.0,101.9704,102.2193,101.8875,102.1824,19716.0
2023-02-07 14:45:00,110.88,111.0,110.86,110.9,26565.0,102.1916,102.3022,102.1732,102.2101,26565.0
2023-02-07 14:50:00,110.9,111.09,110.86,111.01,27184.0,102.2101,102.3852,102.1732,102.3114,27184.0
2023-02-07 14:55:00,110.99,111.19,110.98,111.19,22352.0,102.293,102.4773,102.2838,102.4773,22352.0
2023-02-07 15:00:00,111.18,111.37,111.01,111.01,50679.0,102.4681,102.6432,102.3114,102.3114,50679.0
2023-02-07 15:05:00,111.02,111.18,111.02,111.07,32740.0,102.3207,102.4681,102.3207,102.3667,32740.0
2023-02-07 15:10:00,111.07,111.1,110.9,110.99,34581.0,102.3667,102.3944,102.2101,102.293,34581.0
2023-02-07 15:15:00,110.96,111.04,110.92,110.92,32688.0,102.2654,102.3391,102.2285,102.2285,32688.0
2023-02-07 15:20:00,110.91,111.15,110.9,111.13,39639.0,102.2193,102.4405,102.2101,102.422,39639.0
2023-02-07 15:25:00,111.14,111.45,110.93,111.44,397484.0,102.4313,102.717,102.2377,102.7077,397484.0
2023-02-07 15:30:00,111.45,111.48,111.26,111.35,91151.0,102.717,102.7446,102.5419,102.6248,91151.0
2023-02-07 15:35:00,111.34,111.39,111.15,111.32,91921.0,102.6156,102.6617,102.4405,102.5972,91921.0
2023-02-07 15:40:00,111.32,111.71,111.24,111.71,92132.0,102.5972,102.9566,102.5234,102.9566,92132.0
2023-02-07 15:45:00,111.71,111.94,111.67,111.89,88414.0,102.9566,103.1686,102.9197,103.1225,88414.0
2023-02-07 15:50:00,111.9,112.15,111.81,112.11,97402.0,103.1317,103.3621,103.0488,103.3252,97402.0
2023-02-07 15:55:00,112.11,112.14,111.86,112.02,238936.0,103.3252,103.3529,103.0948,103.2423,238936.0
2023-02-08 09:30:00,112.23,112.59,111.78,112.04,151532.0,103.4358,103.7676,103.0211,103.2607,151532.0
2023-02-08 09:35:00,112.04,112.95,111.91,112.95,53279.0,103.2607,104.0994,103.1409,104.0994,53279.0
2023-02-08 09:40:00,112.93,113.0,112.6,112.77,49293.0,104.081,104.1455,103.7769,103.9335,49293.0
2023-02-08 09:45:00,112.77,112.77,112.47,112.63,38154.0,103.9335,103.9335,103.657,103.8045,38154.0
2023-02-08 09:50:00,112.57,112.75,112.06,112.06,39691.0,103.7492,103.9151,103.2792,103.2792,39691.0
2023-02-08 09:55:00,112.07,112.24,111.79,112.19,54744.0,103.2884,103.4451,103.0303,103.399,54744.0
2023-02-08 10:00:00,112.19,112.29,111.96,112.02,31691.0,103.399,103.4911,103.187,103.2423,31691.0
2023-02-08 10:05:00,111.97,111.98,111.6,111.8,22932.0,103.1962,103.2054,102.8552,103.0395,22932.0
2023-02-08 10:10:00,111.8,111.82,111.52,111.6,33491.0,103.0395,103.058,102.7815,102.8552,33491.0
2023-02-08 10:15:00,111.61,111.62,111.26,111.46,28274.0,102.8644,102.8736,102.5419,102.7262,28274.0
2023-02-08 10:20:00,111.45,111.51,111.24,111.36,32556.0,102.717,102.7723,102.5234,102.634,32556.0
2023-02-08 10:25:00,111.35,111.37,111.21,111.36,34278.0,102.6248,102.6432,102.4958,102.634,34278.0
2023-02-08 10:30:00,111.33,111.33,110.83,111.14,35466.0,102.6064,102.6064,102.1455,102.4313,35466.0
2023-02-08 10:35:00,111.12,111.25,110.66,111.24,40635.0,102.4128,102.5326,101.9889,102.5234,40635.0
2023-02-08 10:40:00,111.25,111.27,110.55,110.57,20186.0,102.5326,102.5511,101.8875,101.9059,20186.0
2023-02-08 10:45:00,110.56,110.74,110.43,110.52,45670.0,101.8967,102.0626,101.7769,101.8598,45670.0
2023-02-08 10:50:00,110.54,110.6,110.4,110.51,50859.0,101.8783,101.9336,101.7492,101.8506,50859.0
2023-02-08 10:55:00,110.56,110.88,110.52,110.85,55565.0,101.8967,102.1916,101.8598,102.164,55565.0
2023-02-08 11:00:00,110.84,111.03,110.7,110.99,22549.0,102.1548,102.3299,102.0257,102.293,22549.0
2023-02-08 11:05:00,110.98,111.06,110.85,111.03,27091.0,102.2838,102.3575,102.164,102.3299,27091.0
2023-02-08 11:10:00,111.0,111.04,110.8,110.92,24040.0,102.3022,102.3391,102.1179,102.2285,24040.0
2023-02-08 11:15:00,110.92,111.03,110.8,111.01,19708.0,102.2285,102.3299,102.1179,102.3114,19708.0
2023-02-08 11:20:00,111.0,111.04,110.47,110.49,38486.0,102.3022,102.3391,101.8138,101.8322,38486.0
2023-02-08 11:25:00,110.5,110.51,110.25,110.31,30623.0,101.8414,101.8506,101.611,101.6663,30623.0
2023-02-08 11:30:00,110.3,110.36,110.13,110.24,27378.0,101.6571,101.7124,101.5004,101.6018,27378.0
2023-02-08 11:35:00,110.25,110.4,110.07,110.13,51204.0,101.611,101.7492,101.4451,101.5004,51204.0
2023-02-08 11:40:00,110.12,110.14,109.84,110.14,76783.0,101.4912,101.5096,101.2331,101.5096,76783.0
2023-02-08 11:45:00,110.13,110.51,110.1,110.46,44960.0,101.5004,101.8506,101.4727,101.8045,44960.0
2023-02-08 11:50:00,110.45,110.58,110.25,110.28,33036.0,101.7953,101.9151,101.611,101.6386,33036.0
2023-02-08 11:55:00,110.27,110.69,110.18,110.55,68412.0,101.6294,102.0165,101.5465,101.8875,68412.0
2023-02-08 12:00:00,110.55,110.6,110.34,110.35,13715.0,101.8875,101.9336,101.6939,101.7032,13715.0
2023-02-08 12:05:00,110.34,110.58,110.27,110.5,22142.0,101.6939,101.9151,101.6294,101.8414,22142.0
2023-02-08 12:10:00,110.54,110.79,110.51,110.51,20551.0,101.8783,102.1087,101.8506,101.8506,20551.0
2023-02-08 12:15:00,110.51,110.87,110.5,110.85,77675.0,101.8506,102.1824,101.8414,102.164,77675.0
2023-02-08 12:20:00,110.83,111.1,110.81,111.0,32506.0,102.1455,102.3944,102.1271,102.3022,32506.0
2023-02-08 12:25:00,111.03,111.14,110.96,111.1,27992.0,102.3299,102.4313,102.2654,102.3944,27992.0
2023-02-08 12:30:00,111.11,111.19,110.92,111.0,38316.0,102.4036,102.4773,102.2285,102.3022,38316.0
2023-02-08 12:35:00,111.0,111.08,110.77,110.8,31688.0,102.3022,102.376,102.0902,102.1179,31688.0
2023-02-08 12:40:00,110.8,110.8,110.63,110.76,22823.0,102.1179,102.1179,101.9612,102.081,22823.0
2023-02-08 12:45:00,110.75,110.89,110.68,110.79,36605.0,102.0718,102.2008,102.0073,102.1087,36605.0
2023-02-08 12:50:00,110.77,110.98,110.76,110.83,18724.0,102.0902,102.2838,102.081,102.1455,18724.0
2023-02-08 12:55:00,110.84,111.04,110.79,111.02,67336.0,102.1548,102.3391,102.1087,102.3207,67336.0
2023-02-08 13:00:00,111.02,111.13,110.98,111.07,35039.0,102.3207,102.422,102.2838,102.3667,35039.0
2023-02-08 13:05:00,111.06,111.17,111.0,111.07,32077.0,102.3575,102.4589,102.3022,102.3667,32077.0
2023-02-08 13:10:00,111.06,111.13,111.02,111.09,24273.0,102.3575,102.422,102.3207,102.3852,24273.0
2023-02-08 13:15:00,111.1,111.35,111.05,111.06,47711.0,102.3944,102.6248,102.3483,102.3575,47711.0
2023-02-08 13:20:00,111.07,111.19,111.03,111.11,24625.0,102.3667,102.4773,102.3299,102.4036,24625.0
2023-02-08 13:25:00,111.12,111.14,110.96,110.96,29557.0,102.4128,102.4313,102.2654,102.2654,29557.0
2023-02-08 13:30:00,110.97,110.97,110.68,110.77,23409.0,102.2746,102.2746,102.0073,102.0902,23409.0
2023-02-08 13:35:00,110.78,110.94,110.71,110.74,17393.0,102.0995,102.2469,102.035,102.0626,17393.0
2023-02-08 13:40:00,110.73,110.78,110.67,110.74,14569.0,102.0534,102.0995,101.9981,102.0626,14569.0
2023-02-08 13:45:00,110.73,110.82,110.41,110.42,21346.0,102.0534,102.1363,101.7585,101.7677,21346.0
2023-02-08 13:50:00,110.42,110.55,110.4,110.45,14538.0,101.7677,101.8875,101.7492,101.7953,14538.0
2023-02-08 13:55:00,110.45,110.45,110.28,110.36,29741.0,101.7953,101.7953,101.6386,101.7124,29741.0
2023-02-08 14:00:00,110.35,110.5,110.28,110.45,30593.0,101.7032,101.8414,101.6386,101.7953,30593.0
2023-02-08 14:05:00,110.45,110.57,110.42,110.46,48539.0,101.7953,101.9059,101.7677,101.8045,48539.0
2023-02-08 14:10:00,110.46,110.82,110.45,110.82,69896.0,101.8045,102.1363,101.7953,102.1363,69896.0
2023-02-08 14:15:00,110.82,111.07,110.82,110.96,79668.0,102.1363,102.3667,102.1363,102.2654,79668.0
2023-02-08 14:20:00,110.97,111.04,110.86,110.89,39561.0,102.2746,102.3391,102.1732,102.2008,39561.0
2023-02-08 14:25:00,110.87,111.0,110.85,110.98,111894.0,102.1824,102.3022,102.164,102.2838,111894.0
2023-02-08 14:30:00,110.99,111.08,110.96,111.04,142942.0,102.293,102.376,102.2654,102.3391,142942.0
2023-02-08 14:35:00,111.03,111.05,110.96,110.99,48587.0,102.3299,102.3483,102.2654,102.293,48587.0
2023-02-08 14:40:00,110.99,111.05,110.86,110.97,60927.0,102.293,102.3483,102.1732,102.2746,60927.0
2023-02-08 14:45:00,110.96,111.02,110.86,110.97,66764.0,102.2654,102.3207,102.1732,102.2746,66764.0
2023-02-08 14:50:00,110.97,111.13,110.93,111.08,45015.0,102.2746,102.422,102.2377,102.376,45015.0
2023-02-08 14:55:00,111.09,111.2,111.05,111.2,20899.0,102.3852,102.4866,102.3483,102.4866,20899.0
2023-02-08 15:00:00,111.2,111.28,110.99,111.01,57826.0,102.4866,102.5603,102.293,102.3114,57826.0
2023-02-08 15:05:00,111.02,111.05,110.89,111.0,42998.0,102.3207,102.3483,102.2008,102.3022,42998.0
2023-02-08 15:10:00,111.0,111.03,110.72,110.86,40719.0,102.3022,102.3299,102.0442,102.1732,40719.0
2023-02-08 15:15:00,110.85,110.93,110.78,110.81,54649.0,102.164,102.2377,102.0995,102.1271,54649.0
2023-02-08 15:20:00,110.82,111.05,110.82,111.05,147349.0,102.1363,102.3483,102.1363,102.3483,147349.0
2023-02-08 15:25:00,111.05,111.17,110.97,110.98,49885.0,102.3483,102.4589,102.2746,102.2838,49885.0
2023-02-08 15:30:00,110.98,111.1,110.94,110.99,40053.0,102.2838,102.3944,102.2469,102.293,40053.0
2023-02-08 15:35:00,111.0,111.28,111.0,111.2,69376.0,102.3022,102.5603,102.3022,102.4866,69376.0
2023-02-08 15:40:00,111.2,111.2,110.93,110.94,120870.0,102.4866,102.4866,102.2377,102.2469,120870.0
2023-02-08 15:45:00,110.94,110.94,110.71,110.72,69406.0,102.2469,102.2469,102.035,102.0442,69406.0
2023-02-08 15:50:00,110.72,110.86,110.67,110.79,96909.0,102.0442,102.1732,101.9981,102.1087,96909.0
2023-02-08 15:55:00,110.8,111.0,110.64,110.79,332436.0,102.1179,102.3022,101.9704,102.1087,332436.0
2023-02-09 09:30:00,110.61,111.18,110.61,110.76,89419.0,101.9428,102.4681,101.9428,102.081,89419.0
2023-02-09 09:35:00,110.87,110.99,110.61,110.86,28164.0,102.1824,102.293,101.9428,102.1732,28164.0
2023-02-09 09:40:00,110.91,111.13,110.84,111.01,24792.0,102.2193,102.422,102.1548,102.3114,24792.0
2023-02-09 09:45:00,111.01,111.08,110.79,111.02,36407.0,102.3114,102.376,102.1087,102.3207,36407.0
2023-02-09 09:50:00,111.02,111.09,110.69,110.72,49375.0,102.3207,102.3852,102.0165,102.0442,49375.0
2023-02-09 09:55:00,110.69,110.89,110.27,110.36,41733.0,102.0165,102.2008,101.6294,101.7124,41733.0
2023-02-09 10:00:00,110.42,110.8,110.36,110.72,27125.0,101.7677,102.1179,101.7124,102.0442,27125.0
2023-02-09 10:05:00,110.69,111.1,110.67,110.93,26285.0,102.0165,102.3944,101.9981,102.2377,26285.0
2023-02-09 10:10:00,110.91,110.91,110.67,110.82,22758.0,102.2193,102.2193,101.9981,102.1363,22758.0
2023-02-09 10:15:00,110.84,111.04,110.79,110.92,20179.0,102.1548,102.3391,102.1087,102.2285,20179.0
2023-02-09 10:20:00,110.94,111.16,110.93,111.07,40668.0,102.2469,102.4497,102.2377,102.3667,40668.0
2023-02-09 10:25:00,111.04,111.14,110.82,111.1,63002.0,102.3391,102.4313,102.1363,102.3944,63002.0
2023-02-09 10:30:00,111.1,111.74,111.08,111.65,99174.0,102.3944,102.9842,102.376,102.9013,99174.0
2023-02-09 10:35:00,111.67,111.67,111.33,111.38,66345.0,102.9197,102.9197,102.6064,102.6525,66345.0
2023-02-09 10:40:00,111.38,111.38,110.98,111.07,51203.0,102.6525,102.6525,102.2838,102.3667,51203.0
2023-02-09 10:45:00,111.05,111.05,110.87,110.94,39843.0,102.3483,102.3483,102.1824,102.2469,39843.0
2023-02-09 10:50:00,110.98,111.09,110.83,110.92,19941.0,102.2838,102.3852,102.1455,102.2285,19941.0
2023-02-09 10:55:00,110.92,111.31,110.9,111.04,20414.0,102.2285,102.5879,102.2101,102.3391,20414.0
2023-02-09 11:00:00,111.02,111.3,110.81,110.84,35645.0,102.3207,102.5787,102.1271,102.1548,35645.0
2023-02-09 11:05:00,110.84,110.85,110.61,110.84,57761.0,102.1548,102.164,101.9428,102.1548,57761.0
2023-02-09 11:10:00,110.78,110.83,110.59,110.82,29701.0,102.0995,102.1455,101.9244,102.1363,29701.0
2023-02-09 11:15:00,110.82,110.88,110.67,110.81,43527.0,102.1363,102.1916,101.9981,102.1271,43527.0
2023-02-09 11:20:00,110.81,110.9,110.73,110.89,15882.0,102.1271,102.2101,102.0534,102.2008,15882.0
2023-02-09 11:25:00,110.91,111.28,110.87,111.16,45269.0,102.2193,102.5603,102.1824,102.4497,45269.0
2023-02-09 11:30:00,111.21,111.25,111.06,111.21,33678.0,102.4958,102.5326,102.3575,102.4958,33678.0
2023-02-09 11:35:00,111.23,111.34,111.15,111.27,36566.0,102.5142,102.6156,102.4405,102.5511,36566.0
2023-02-09 11:40:00,111.25,111.47,111.23,111.34,90647.0,102.5326,102.7354,102.5142,102.6156,90647.0
2023-02-09 11:45:00,111.32,111.38,111.24,111.3,18874.0,102.5972,102.6525,102.5234,102.5787,18874.0
2023-02-09 11:50:00,111.28,111.36,111.19,111.2,39863.0,102.5603,102.634,102.4773,102.4866,39863.0
2023-02-09 11:55:00,111.18,111.26,111.12,111.16,29269.0,102.4681,102.5419,102.4128,102.4497,29269.0
2023-02-09 12:00:00,111.16,111.28,111.11,111.14,52087.0,102.4497,102.5603,102.4036,102.4313,52087.0
2023-02-09 12:05:00,111.11,111.45,111.07,111.42,25718.0,102.4036,102.717,102.3667,102.6893,25718.0
2023-02-09 12:10:00,111.45,111.6,111.45,111.56,17638.0,102.717,102.8552,102.717,102.8183,17638.0
2023-02-09 12:15:00,111.56,111.56,111.4,111.49,27676.0,102.8183,102.8183,102.6709,102.7538,27676.0
2023-02-09 12:20:00,111.49,111.65,111.45,111.62,37943.0,102.7538,102.9013,102.717,102.8736,37943.0
2023-02-09 12:25:00,111.62,111.73,111.43,111.44,27207.0,102.8736,102.975,102.6985,102.7077,27207.0
2023-02-09 12:30:00,111.44,111.48,111.26,111.28,40260.0,102.7077,102.7446,102.5419,102.5603,40260.0
2023-02-09 12:35:00,111.27,111.33,111.15,111.23,96894.0,102.5511,102.6064,102.4405,102.5142,96894.0
2023-02-09 12:40:00,111.21,111.28,110.92,110.93,42165.0,102.4958,102.5603,102.2285,102.2377,42165.0
2023-02-09 12:45:00,110.91,110.99,110.8,110.89,45224.0,102.2193,102.293,102.1179,102.2008,45224.0
2023-02-09 12:50:00,110.88,111.06,110.87,110.94,30141.0,102.1916,102.3575,102.1824,102.2469,30141.0
2023-02-09 12:55:00,110.95,110.99,110.79,110.9,29955.0,102.2561,102.293,102.1087,102.2101,29955.0
2023-02-09 13:00:00,110.88,110.96,110.64,110.71,64346.0,102.1916,102.2654,101.9704,102.035,64346.0
2023-02-09 13:05:00,110.7,110.78,110.62,110.75,36466.0,102.0257,102.0995,101.952,102.0718,36466.0
2023-02-09 13:10:00,110.75,110.79,110.55,110.59,61708.0,102.0718,102.1087,101.8875,101.9244,61708.0
2023-02-09 13:15:00,110.6,110.92,110.56,110.92,128203.0,101.9336,102.2285,101.8967,102.2285,128203.0
2023-02-09 13:20:00,110.96,110.96,110.5,110.55,23707.0,102.2654,102.2654,101.8414,101.8875,23707.0
2023-02-09 13:25:00,110.55,110.87,110.52,110.74,32804.0,101.8875,102.1824,101.8598,102.0626,32804.0
2023-02-09 13:30:00,110.75,110.96,110.71,110.83,15787.0,102.0718,102.2654,102.035,102.1455,15787.0
2023-02-09 13:35:00,110.84,110.91,110.79,110.87,13634.0,102.1548,102.2193,102.1087,102.1824,13634.0
2023-02-09 13:40:00,110.87,111.0,110.76,110.93,31782.0,102.1824,102.3022,102.081,102.2377,31782.0
2023-02-09 13:45:00,110.9,110.94,110.77,110.87,20357.0,102.2101,102.2469,102.0902,102.1824,20357.0
2023-02-09 13:50:00,110.88,111.04,110.83,110.98,22399.0,102.1916,102.3391,102.1455,102.2838,22399.0
2023-02-09 13:55:00,111.01,111.05,110.9,110.91,48755.0,102.3114,102.3483,102.2101,102.2193,48755.0
2023-02-09 14:00:00,110.91,111.01,110.84,110.85,48064.0,102.2193,102.3114,102.1548,102.164,48064.0
2023-02-09 14:05:00,110.84,110.93,110.65,110.73,23665.0,102.1548,102.2377,101.9797,102.0534,23665.0
2023-02-09 14:10:00,110.74,110.74,110.48,110.57,32664.0,102.0626,102.0626,101.823,101.9059,32664.0
2023-02-09 14:15:00,110.6,110.6,110.33,110.33,39740.0,101.9336,101.9336,101.6847,101.6847,39740.0
2023-02-09 14:20:00,110.32,110.45,110.25,110.27,30871.0,101.6755,101.7953,101.611,101.6294,30871.0
2023-02-09 14:25:00,110.27,110.45,110.27,110.33,30152.0,101.6294,101.7953,101.6294,101.6847,30152.0
2023-02-09 14:30:00,110.34,110.45,110.18,110.3,90258.0,101.6939,101.7953,101.5465,101.6571,90258.0
2023-02-09 14:35:00,110.27,110.38,110.16,110.35,37494.0,101.6294,101.7308,101.528,101.7032,37494.0
2023-02-09 14:40:00,110.37,110.74,110.3,110.63,38159.0,101.7216,102.0626,101.6571,101.9612,38159.0
2023-02-09 14:45:00,110.62,110.63,110.43,110.52,31746.0,101.952,101.9612,101.7769,101.8598,31746.0
2023-02-09 14:50:00,110.52,110.72,110.5,110.7,24291.0,101.8598,102.0442,101.8414,102.0257,24291.0
2023-02-09 14:55:00,110.7,110.75,110.48,110.53,31473.0,102.0257,102.0718,101.823,101.8691,31473.0
2023-02-09 15:00:00,110.54,110.61,110.36,110.39,66436.0,101.8783,101.9428,101.7124,101.74,66436.0
2023-02-09 15:05:00,110.37,110.55,110.29,110.54,42409.0,101.7216,101.8875,101.6479,101.8783,42409.0
2023-02-09 15:10:00,110.52,110.52,110.29,110.32,50888.0,101.8598,101.8598,101.6479,101.6755,50888.0
2023-02-09 15:15:00,110.34,110.4,110.26,110.36,50889.0,101.6939,101.7492,101.6202,101.7124,50889.0
2023-02-09 15:20:00,110.37,110.47,110.31,110.37,42032.0,101.7216,101.8138,101.6663,101.7216,42032.0
2023-02-09 15:25:00,110.38,110.43,110.26,110.37,45958.0,101.7308,101.7769,101.6202,101.7216,45958.0
2023-02-09 15:30:00,110.36,110.36,110.02,110.06,47292.0,101.7124,101.7124,101.399,101.4359,47292.0
2023-02-09 15:35:00,110.07,110.25,110.01,110.13,55312.0,101.4451,101.611,101.3898,101.5004,55312.0
2023-02-09 15:40:00,110.13,110.23,110.06,110.23,102393.0,101.5004,101.5926,101.4359,101.5926,102393.0
2023-02-09 15:45:00,110.23,110.34,110.11,110.16,61101.0,101.5926,101.6939,101.482,101.528,61101.0
2023-02-09 15:50:00,110.15,110.38,110.14,110.35,141938.0,101.5188,101.7308,101.5096,101.7032,141938.0
2023-02-09 15:55:00,110.34,110.37,109.85,109.92,425802.0,101.6939,101.7216,101.2423,101.3069,425802.0
2023-02-10 09:30:00,111.98,112.84,111.83,112.52,263862.0,103.2054,103.998,103.0672,103.7031,263862.0
2023-02-10 09:35:00,112.58,113.57,112.47,113.57,170563.0,103.7584,104.6708,103.657,104.6708,170563.0
2023-02-10 09:40:00,113.54,114.08,113.43,114.05,113165.0,104.6432,105.1409,104.5418,105.1132,113165.0
2023-02-10 09:45:00,114.05,114.34,113.84,113.91,517263.0,105.1132,105.3805,104.9197,104.9842,517263.0
2023-02-10 09:50:00,113.9,114.41,113.73,113.94,421519.0,104.975,105.445,104.8183,105.0119,421519.0
2023-02-10 09:55:00,113.92,114.37,113.82,114.37,253245.0,104.9934,105.4082,104.9013,105.4082,253245.0
2023-02-10 10:00:00,114.34,114.48,113.39,113.56,226128.0,105.3805,105.5095,104.505,104.6616,226128.0
2023-02-10 10:05:00,113.56,113.84,113.2,113.33,182886.0,104.6616,104.9197,104.3298,104.4497,182886.0
2023-02-10 10:10:00,113.34,113.4,112.92,112.97,72579.0,104.4589,104.5142,104.0718,104.1179,72579.0
2023-02-10 10:15:00,113.01,113.33,112.82,113.02,227407.0,104.1547,104.4497,103.9796,104.1639,227407.0
2023-02-10 10:20:00,113.08,113.4,112.94,113.38,70668.0,104.2192,104.5142,104.0902,104.4957,70668.0
2023-02-10 10:25:00,113.39,113.85,113.17,113.78,76484.0,104.505,104.9289,104.3022,104.8644,76484.0
2023-02-10 10:30:00,113.81,114.01,113.58,113.67,74067.0,104.892,105.0764,104.6801,104.763,74067.0
2023-02-10 10:35:00,113.67,113.81,113.45,113.81,53591.0,104.763,104.892,104.5602,104.892,53591.0
2023-02-10 10:40:00,113.79,113.82,113.65,113.73,41597.0,104.8736,104.9013,104.7446,104.8183,41597.0
2023-02-10 10:45:00,113.73,113.73,113.42,113.49,32067.0,104.8183,104.8183,104.5326,104.5971,32067.0
2023-02-10 10:50:00,113.48,113.62,113.27,113.55,217024.0,104.5879,104.7169,104.3944,104.6524,217024.0
2023-02-10 10:55:00,113.55,113.58,113.37,113.5,76181.0,104.6524,104.6801,104.4865,104.6063,76181.0
2023-02-10 11:00:00,113.5,113.73,113.49,113.64,296349.0,104.6063,104.8183,104.5971,104.7354,296349.0
2023-02-10 11:05:00,113.65,113.77,113.62,113.7,248411.0,104.7446,104.8552,104.7169,104.7907,248411.0
2023-02-10 11:10:00,113.7,113.8,113.65,113.71,63183.0,104.7907,104.8828,104.7446,104.7999,63183.0
2023-02-10 11:15:00,113.73,113.75,113.59,113.65,147880.0,104.8183,104.8367,104.6893,104.7446,147880.0
2023-02-10 11:20:00,113.65,113.65,113.34,113.4,47348.0,104.7446,104.7446,104.4589,104.5142,47348.0
2023-02-10 11:25:00,113.4,113.43,113.2,113.3,73538.0,104.5142,104.5418,104.3298,104.422,73538.0
2023-02-10 11:30:00,113.3,113.71,113.28,113.71,37527.0,104.422,104.7999,104.4036,104.7999,37527.0
2023-02-10 11:35:00,113.71,113.75,113.56,113.57,47104.0,104.7999,104.8367,104.6616,104.6708,47104.0
2023-02-10 11:40:00,113.59,113.6,113.44,113.56,30535.0,104.6893,104.6985,104.551,104.6616,30535.0
2023-02-10 11:45:00,113.54,113.55,113.29,113.5,26758.0,104.6432,104.6524,104.4128,104.6063,26758.0
2023-02-10 11:50:00,113.47,113.56,113.39,113.55,34033.0,104.5787,104.6616,104.505,104.6524,34033.0
2023-02-10 11:55:00,113.55,113.75,113.54,113.64,186528.0,104.6524,104.8367,104.6432,104.7354,186528.0
2023-02-10 12:00:00,113.65,113.82,113.58,113.7,155197.0,104.7446,104.9013,104.6801,104.7907,155197.0
2023-02-10 12:05:00,113.69,113.85,113.68,113.85,36072.0,104.7814,104.9289,104.7722,104.9289,36072.0
2023-02-10 12:10:00,113.85,114.04,113.79,113.84,58470.0,104.9289,105.104,104.8736,104.9197,58470.0
2023-02-10 12:15:00,113.81,113.88,113.62,113.87,20846.0,104.892,104.9566,104.7169,104.9473,20846.0
2023-02-10 12:20:00,113.88,113.92,113.61,113.74,15816.0,104.9566,104.9934,104.7077,104.8275,15816.0
2023-02-10 12:25:00,113.75,113.75,113.55,113.73,25256.0,104.8367,104.8367,104.6524,104.8183,25256.0
2023-02-10 12:30:00,113.73,114.0,113.68,113.94,118840.0,104.8183,105.0672,104.7722,105.0119,118840.0
2023-02-10 12:35:00,113.96,114.0,113.78,113.89,26615.0,105.0303,105.0672,104.8644,104.9658,26615.0
2023-02-10 12:40:00,113.89,113.97,113.77,113.78,19792.0,104.9658,105.0395,104.8552,104.8644,19792.0
2023-02-10 12:45:00,113.79,113.91,113.7,113.72,20486.0,104.8736,104.9842,104.7907,104.8091,20486.0
2023-02-10 12:50:00,113.72,113.94,113.72,113.83,20391.0,104.8091,105.0119,104.8091,104.9105,20391.0
2023-02-10 12:55:00,113.84,114.14,113.75,114.09,55260.0,104.9197,105.1962,104.8367,105.1501,55260.0
2023-02-10 13:00:00,114.12,114.21,114.04,114.14,28367.0,105.1777,105.2607,105.104,105.1962,28367.0
2023-02-10 13:05:00,114.14,114.34,114.12,114.3,31793.0,105.1962,105.3805,105.1777,105.3436,31793.0
2023-02-10 13:10:00,114.3,114.39,114.24,114.33,27506.0,105.3436,105.4266,105.2883,105.3713,27506.0
2023-02-10 13:15:00,114.34,114.39,114.15,114.26,93151.0,105.3805,105.4266,105.2054,105.3068,93151.0
2023-02-10 13:20:00,114.26,114.42,114.17,114.24,30941.0,105.3068,105.4542,105.2238,105.2883,30941.0
2023-02-10 13:25:00,114.25,114.48,114.23,114.46,53730.0,105.2976,105.5095,105.2791,105.4911,53730.0
2023-02-10 13:30:00,114.46,114.52,114.37,114.38,48436.0,105.4911,105.5464,105.4082,105.4174,48436.0
2023-02-10 13:35:00,114.37,114.42,114.32,114.35,36792.0,105.4082,105.4542,105.3621,105.3897,36792.0
2023-02-10 13:40:00,114.32,114.36,114.02,114.03,88578.0,105.3621,105.3989,105.0856,105.0948,88578.0
2023-02-10 13:45:00,114.04,114.09,113.95,114.04,42562.0,105.104,105.1501,105.0211,105.104,42562.0
2023-02-10 13:50:00,114.04,114.17,114.04,114.09,109117.0,105.104,105.2238,105.104,105.1501,109117.0
2023-02-10 13:55:00,114.09,114.1,113.92,113.95,75578.0,105.1501,105.1593,104.9934,105.0211,75578.0
2023-02-10 14:00:00,113.96,114.16,113.96,114.16,190407.0,105.0303,105.2146,105.0303,105.2146,190407.0
2023-02-10 14:05:00,114.17,114.38,114.15,114.31,54428.0,105.2238,105.4174,105.2054,105.3529,54428.0
2023-02-10 14:10:00,114.3,114.45,114.16,114.16,30845.0,105.3436,105.4819,105.2146,105.2146,30845.0
2023-02-10 14:15:00,114.17,114.22,114.04,114.09,25307.0,105.2238,105.2699,105.104,105.1501,25307.0
2023-02-10 14:20:00,114.06,114.13,114.02,114.05,26457.0,105.1225,105.187,105.0856,105.1132,26457.0
2023-02-10 14:25:00,114.06,114.13,113.94,113.99,27694.0,105.1225,105.187,105.0119,105.0579,27694.0
2023-02-10 14:30:00,113.98,114.02,113.87,114.0,28620.0,105.0487,105.0856,104.9473,105.0672,28620.0
2023-02-10 14:35:00,113.99,114.01,113.81,113.92,31140.0,105.0579,105.0764,104.892,104.9934,31140.0
2023-02-10 14:40:00,113.91,114.22,113.9,114.2,36149.0,104.9842,105.2699,104.975,105.2515,36149.0
2023-02-10 14:45:00,114.22,114.24,114.09,114.19,32156.0,105.2699,105.2883,105.1501,105.2423,32156.0
2023-02-10 14:50:00,114.23,114.53,114.2,114.53,37359.0,105.2791,105.5556,105.2515,105.5556,37359.0
2023-02-10 14:55:00,114.53,114.53,114.43,114.5,41249.0,105.5556,105.5556,105.4635,105.528,41249.0
2023-02-10 15:00:00,114.51,114.53,114.33,114.38,36043.0,105.5372,105.5556,105.3713,105.4174,36043.0
2023-02-10 15:05:00,114.39,114.47,114.31,114.45,27345.0,105.4266,105.5003,105.3529,105.4819,27345.0
2023-02-10 15:10:00,114.47,114.66,114.47,114.6,54562.0,105.5003,105.6754,105.5003,105.6201,54562.0
2023-02-10 15:15:00,114.59,114.61,114.31,114.39,40029.0,105.6109,105.6294,105.3529,105.4266,40029.0
2023-02-10 15:20:00,114.39,114.49,114.24,114.4,78113.0,105.4266,105.5188,105.2883,105.4358,78113.0
2023-02-10 15:25:00,114.42,114.45,114.31,114.38,38115.0,105.4542,105.4819,105.3529,105.4174,38115.0
2023-02-10 15:30:00,114.38,114.67,114.37,114.62,74689.0,105.4174,105.6847,105.4082,105.6386,74689.0
2023-02-10 15:35:00,114.63,114.99,114.6,114.98,93853.0,105.6478,105.9796,105.6201,105.9704,93853.0
2023-02-10 15:40:00,114.99,115.03,114.83,115.02,80457.0,105.9796,106.0164,105.8321,106.0072,80457.0
2023-02-10 15:45:00,115.01,115.09,114.95,115.08,84289.0,105.998,106.0717,105.9427,106.0625,84289.0
2023-02-10 15:50:00,115.09,115.37,115.05,115.22,155869.0,106.0717,106.3298,106.0349,106.1916,155869.0
2023-02-10 15:55:00,115.22,115.27,115.04,115.04,383009.0,106.1916,106.2376,106.0257,106.0257,383009.0
2023-02-13 09:30:00,113.95,114.1,113.02,113.29,116517.0,105.498,105.6368,104.637,104.8869,116517.0
2023-02-13 09:35:00,113.3,113.62,113.21,113.5,19533.0,104.8962,105.1924,104.8129,105.0813,19533.0
2023-02-13 09:40:00,113.63,113.65,112.75,112.83,38654.0,105.2017,105.2202,104.387,104.461,38654.0
2023-02-13 09:45:00,112.8,112.88,112.36,112.73,36820.0,104.4333,104.5073,104.0259,104.3685,36820.0
2023-02-13 09:50:00,112.79,113.11,112.78,113.05,39364.0,104.424,104.7203,104.4148,104.6647,39364.0
2023-02-13 09:55:00,113.1,113.35,113.0,113.32,24034.0,104.711,104.9425,104.6184,104.9147,24034.0
2023-02-13 10:00:00,113.34,113.54,113.25,113.36,24656.0,104.9332,105.1184,104.8499,104.9517,24656.0
2023-02-13 10:05:00,113.33,113.57,113.3,113.41,36168.0,104.924,105.1462,104.8962,104.998,36168.0
2023-02-13 10:10:00,113.44,113.47,113.18,113.39,33513.0,105.0258,105.0536,104.7851,104.9795,33513.0
2023-02-13 10:15:00,113.38,113.38,112.85,112.89,55610.0,104.9703,104.9703,104.4796,104.5166,55610.0
2023-02-13 10:20:00,112.88,112.97,112.66,112.86,58192.0,104.5073,104.5907,104.3037,104.4888,58192.0
2023-02-13 10:25:00,112.88,113.31,112.86,113.28,21358.0,104.5073,104.9054,104.4888,104.8777,21358.0
2023-02-13 10:30:00,113.27,113.57,113.17,113.54,29518.0,104.8684,105.1462,104.7758,105.1184,29518.0
2023-02-13 10:35:00,113.51,113.68,113.44,113.61,33465.0,105.0906,105.248,105.0258,105.1832,33465.0
2023-02-13 10:40:00,113.63,113.88,113.63,113.75,48977.0,105.2017,105.4332,105.2017,105.3128,48977.0
2023-02-13 10:45:00,113.74,113.97,113.74,113.77,52309.0,105.3035,105.5165,105.3035,105.3313,52309.0
2023-02-13 10:50:00,113.81,113.88,113.43,113.52,44668.0,105.3684,105.4332,105.0165,105.0999,44668.0
2023-02-13 10:55:00,113.51,113.52,113.3,113.34,29204.0,105.0906,105.0999,104.8962,104.9332,29204.0
2023-02-13 11:00:00,113.36,113.63,113.35,113.62,30891.0,104.9517,105.2017,104.9425,105.1924,30891.0
2023-02-13 11:05:00,113.64,113.67,113.5,113.55,25089.0,105.211,105.2387,105.0813,105.1276,25089.0
2023-02-13 11:10:00,113.55,113.74,113.5,113.58,20146.0,105.1276,105.3035,105.0813,105.1554,20146.0
2023-02-13 11:15:00,113.58,113.67,113.14,113.22,29833.0,105.1554,105.2387,104.7481,104.8221,29833.0
2023-02-13 11:20:00,113.21,113.28,112.88,112.98,43964.0,104.8129,104.8777,104.5073,104.5999,43964.0
2023-02-13 11:25:00,112.99,112.99,112.67,112.79,45998.0,104.6092,104.6092,104.3129,104.424,45998.0
2023-02-13 11:30:00,112.8,112.81,112.47,112.54,49750.0,104.4333,104.4425,104.1277,104.1926,49750.0
2023-02-13 11:35:00,112.55,112.79,112.54,112.7,24887.0,104.2018,104.424,104.1926,104.3407,24887.0
2023-02-13 11:40:00,112.69,112.9,112.69,112.87,47274.0,104.3314,104.5259,104.3314,104.4981,47274.0
2023-02-13 11:45:00,112.88,113.02,112.79,112.97,22252.0,104.5073,104.637,104.424,104.5907,22252.0
2023-02-13 11:50:00,112.98,113.09,112.92,113.07,27712.0,104.5999,104.7018,104.5444,104.6832,27712.0
2023-02-13 11:55:00,113.07,113.2,113.0,113.13,21880.0,104.6832,104.8036,104.6184,104.7388,21880.0
2023-02-13 12:00:00,113.11,113.26,113.11,113.19,13971.0,104.7203,104.8592,104.7203,104.7943,13971.0
2023-02-13 12:05:00,113.18,113.18,112.96,113.03,17733.0,104.7851,104.7851,104.5814,104.6462,17733.0
2023-02-13 12:10:00,113.03,113.23,113.03,113.15,17171.0,104.6462,104.8314,104.6462,104.7573,17171.0
2023-02-13 12:15:00,113.13,113.35,113.12,113.35,19659.0,104.7388,104.9425,104.7295,104.9425,19659.0
2023-02-13 12:20:00,113.35,113.38,113.19,113.19,22406.0,104.9425,104.9703,104.7943,104.7943,22406.0
2023-02-13 12:25:00,113.19,113.37,113.15,113.37,17886.0,104.7943,104.961,104.7573,104.961,17886.0
2023-02-13 12:30:00,113.38,113.54,113.26,113.54,57716.0,104.9703,105.1184,104.8592,105.1184,57716.0
2023-02-13 12:35:00,113.57,113.77,113.55,113.75,91718.0,105.1462,105.3313,105.1276,105.3128,91718.0
2023-02-13 12:40:00,113.77,113.77,113.38,113.39,81748.0,105.3313,105.3313,104.9703,104.9795,81748.0
2023-02-13 12:45:00,113.38,113.54,113.28,113.3,38010.0,104.9703,105.1184,104.8777,104.8962,38010.0
2023-02-13 12:50:00,113.3,113.44,113.25,113.4,85071.0,104.8962,105.0258,104.8499,104.9888,85071.0
2023-02-13 12:55:00,113.42,113.61,113.33,113.41,50653.0,105.0073,105.1832,104.924,104.998,50653.0
2023-02-13 13:00:00,113.39,113.54,113.27,113.27,38060.0,104.9795,105.1184,104.8684,104.8684,38060.0
2023-02-13 13:05:00,113.28,113.63,113.09,113.4,79866.0,104.8777,105.2017,104.7018,104.9888,79866.0
2023-02-13 13:10:00,113.41,113.5,113.34,113.43,58720.0,104.998,105.0813,104.9332,105.0165,58720.0
2023-02-13 13:15:00,113.43,113.6,113.38,113.56,53028.0,105.0165,105.1739,104.9703,105.1369,53028.0
2023-02-13 13:20:00,113.51,113.59,113.28,113.28,29082.0,105.0906,105.1647,104.8777,104.8777,29082.0
2023-02-13 13:25:00,113.27,113.38,113.21,113.27,53814.0,104.8684,104.9703,104.8129,104.8684,53814.0
2023-02-13 13:30:00,113.3,113.39,113.22,113.25,37977.0,104.8962,104.9795,104.8221,104.8499,37977.0
2023-02-13 13:35:00,113.27,113.3,112.94,113.05,43254.0,104.8684,104.8962,104.5629,104.6647,43254.0
2023-02-13 13:40:00,113.06,113.1,112.93,113.01,36443.0,104.674,104.711,104.5536,104.6277,36443.0
2023-02-13 13:45:00,113.01,113.16,113.01,113.09,33973.0,104.6277,104.7666,104.6277,104.7018,33973.0
2023-02-13 13:50:00,113.1,113.12,112.84,112.95,46998.0,104.711,104.7295,104.4703,104.5721,46998.0
2023-02-13 13:55:00,112.95,113.02,112.79,112.93,26455.0,104.5721,104.637,104.424,104.5536,26455.0
2023-02-13 14:00:00,112.94,113.01,112.85,112.93,18846.0,104.5629,104.6277,104.4796,104.5536,18846.0
2023-02-13 14:05:00,112.93,112.95,112.74,112.79,33755.0,104.5536,104.5721,104.3777,104.424,33755.0
2023-02-13 14:10:00,112.82,113.0,112.82,112.99,40118.0,104.4518,104.6184,104.4518,104.6092,40118.0
2023-02-13 14:15:00,113.0,113.01,112.94,112.98,37821.0,104.6184,104.6277,104.5629,104.5999,37821.0
2023-02-13 14:20:00,112.99,113.1,112.69,112.71,42232.0,104.6092,104.711,104.3314,104.3499,42232.0
2023-02-13 14:25:00,112.74,112.85,112.66,112.73,37712.0,104.3777,104.4796,104.3037,104.3685,37712.0
2023-02-13 14:30:00,112.75,112.78,112.51,112.53,53714.0,104.387,104.4148,104.1648,104.1833,53714.0
2023-02-13 14:35:00,112.51,112.61,112.49,112.53,39769.0,104.1648,104.2574,104.1463,104.1833,39769.0
2023-02-13 14:40:00,112.5,112.59,112.4,112.58,27489.0,104.1555,104.2388,104.0629,104.2296,27489.0
2023-02-13 14:45:00,112.57,112.76,112.56,112.73,55598.0,104.2203,104.3962,104.2111,104.3685,55598.0
2023-02-13 14:50:00,112.75,113.0,112.71,112.94,38017.0,104.387,104.6184,104.3499,104.5629,38017.0
2023-02-13 14:55:00,112.95,112.99,112.79,112.81,37261.0,104.5721,104.6092,104.424,104.4425,37261.0
2023-02-13 15:00:00,112.8,112.86,112.55,112.65,43750.0,104.4333,104.4888,104.2018,104.2944,43750.0
2023-02-13 15:05:00,112.63,112.73,112.44,112.45,80539.0,104.2759,104.3685,104.1,104.1092,80539.0
2023-02-13 15:10:00,112.47,112.47,112.12,112.2,45160.0,104.1277,104.1277,103.8037,103.8778,45160.0
2023-02-13 15:15:00,112.18,112.47,112.16,112.45,68731.0,103.8593,104.1277,103.8407,104.1092,68731.0
2023-02-13 15:20:00,112.46,112.54,112.24,112.3,52729.0,104.1185,104.1926,103.9148,103.9704,52729.0
2023-02-13 15:25:00,112.28,112.39,112.23,112.28,45045.0,103.9518,104.0537,103.9055,103.9518,45045.0
2023-02-13 15:30:00,112.29,112.49,112.27,112.48,59079.0,103.9611,104.1463,103.9426,104.137,59079.0
2023-02-13 15:35:00,112.49,112.85,112.4,112.8,100059.0,104.1463,104.4796,104.0629,104.4333,100059.0
2023-02-13 15:40:00,112.81,112.81,112.57,112.61,45544.0,104.4425,104.4425,104.2203,104.2574,45544.0
2023-02-13 15:45:00,112.59,112.66,112.47,112.57,74769.0,104.2388,104.3037,104.1277,104.2203,74769.0
2023-02-13 15:50:00,112.58,112.62,112.2,112.24,166645.0,104.2296,104.2666,103.8778,103.9148,166645.0
2023-02-13 15:55:00,112.25,112.38,112.17,112.35,330865.0,103.9241,104.0444,103.85,104.0166,330865.0
2023-02-14 09:30:00,111.0,111.44,110.55,111.3,148965.0,102.7668,103.1741,102.3502,103.0445,148965.0
2023-02-14 09:35:00,111.25,111.43,111.09,111.17,44827.0,102.9982,103.1649,102.8501,102.9242,44827.0
2023-02-14 09:40:00,111.19,111.57,111.09,111.47,42487.0,102.9427,103.2945,102.8501,103.2019,42487.0
2023-02-14 09:45:00,111.51,112.24,111.51,112.11,26771.0,103.239,103.9148,103.239,103.7944,26771.0
2023-02-14 09:50:00,112.08,112.55,111.96,112.53,28873.0,103.7667,104.2018,103.6556,104.1833,28873.0
2023-02-14 09:55:00,112.55,112.92,112.53,112.85,92104.0,104.2018,104.5444,104.1833,104.4796,92104.0
2023-02-14 10:00:00,112.89,113.3,112.84,113.21,41735.0,104.5166,104.8962,104.4703,104.8129,41735.0
2023-02-14 10:05:00,113.25,113.77,113.15,113.76,68697.0,104.8499,105.3313,104.7573,105.3221,68697.0
2023-02-14 10:10:00,113.74,113.99,113.65,113.86,55071.0,105.3035,105.535,105.2202,105.4146,55071.0
2023-02-14 10:15:00,113.88,114.06,113.67,113.89,114025.0,105.4332,105.5998,105.2387,105.4424,114025.0
2023-02-14 10:20:00,113.91,114.28,113.84,114.18,39936.0,105.4609,105.8035,105.3961,105.7109,39936.0
2023-02-14 10:25:00,114.17,114.23,114.01,114.06,45937.0,105.7017,105.7572,105.5535,105.5998,45937.0
2023-02-14 10:30:00,114.1,114.2,113.88,114.1,33054.0,105.6368,105.7294,105.4332,105.6368,33054.0
2023-02-14 10:35:00,114.09,114.09,113.3,113.3,66685.0,105.6276,105.6276,104.8962,104.8962,66685.0
2023-02-14 10:40:00,113.29,113.79,113.2,113.72,73917.0,104.8869,105.3498,104.8036,105.285,73917.0
2023-02-14 10:45:00,113.72,113.83,113.4,113.68,80966.0,105.285,105.3869,104.9888,105.248,80966.0
2023-02-14 10:50:00,113.69,113.74,113.3,113.44,59496.0,105.2573,105.3035,104.8962,105.0258,59496.0
2023-02-14 10:55:00,113.44,113.93,113.42,113.82,61816.0,105.0258,105.4795,105.0073,105.3776,61816.0
2023-02-14 11:00:00,113.82,114.19,113.76,114.05,27720.0,105.3776,105.7202,105.3221,105.5906,27720.0
2023-02-14 11:05:00,114.03,114.09,113.78,113.78,34764.0,105.572,105.6276,105.3406,105.3406,34764.0
2023-02-14 11:10:00,113.8,113.92,113.67,113.76,34046.0,105.3591,105.4702,105.2387,105.3221,34046.0
2023-02-14 11:15:00,113.76,114.01,113.7,113.92,29895.0,105.3221,105.5535,105.2665,105.4702,29895.0
2023-02-14 11:20:00,113.92,114.03,113.85,113.96,37521.0,105.4702,105.572,105.4054,105.5072,37521.0
2023-02-14 11:25:00,113.95,113.95,113.45,113.52,34987.0,105.498,105.498,105.0351,105.0999,34987.0
2023-02-14 11:30:00,113.52,113.54,113.23,113.41,28721.0,105.0999,105.1184,104.8314,104.998,28721.0
2023-02-14 11:35:00,113.43,113.52,113.21,113.28,45046.0,105.0165,105.0999,104.8129,104.8777,45046.0
2023-02-14 11:40:00,113.26,113.29,113.16,113.24,25779.0,104.8592,104.8869,104.7666,104.8406,25779.0
2023-02-14 11:45:00,113.24,113.39,113.2,113.36,41447.0,104.8406,104.9795,104.8036,104.9517,41447.0
2023-02-14 11:50:00,113.35,113.35,112.98,113.16,18730.0,104.9425,104.9425,104.5999,104.7666,18730.0
2023-02-14 11:55:00,113.15,113.36,113.1,113.34,19882.0,104.7573,104.9517,104.711,104.9332,19882.0
2023-02-14 12:00:00,113.33,113.56,113.32,113.51,21473.0,104.924,105.1369,104.9147,105.0906,21473.0
2023-02-14 12:05:00,113.49,113.5,113.33,113.41,19736.0,105.0721,105.0813,104.924,104.998,19736.0
2023-02-14 12:10:00,113.41,113.5,113.37,113.42,78350.0,104.998,105.0813,104.961,105.0073,78350.0
2023-02-14 12:15:00,113.43,113.73,113.42,113.72,23960.0,105.0165,105.2943,105.0073,105.285,23960.0
2023-02-14 12:20:00,113.73,113.87,113.57,113.62,32848.0,105.2943,105.4239,105.1462,105.1924,32848.0
2023-02-14 12:25:00,113.6,113.83,113.51,113.8,46416.0,105.1739,105.3869,105.0906,105.3591,46416.0
2023-02-14 12:30:00,113.81,113.88,113.78,113.82,28290.0,105.3684,105.4332,105.3406,105.3776,28290.0
2023-02-14 12:35:00,113.82,113.82,113.65,113.65,17929.0,105.3776,105.3776,105.2202,105.2202,17929.0
2023-02-14 12:40:00,113.66,113.77,113.59,113.68,52750.0,105.2295,105.3313,105.1647,105.248,52750.0
2023-02-14 12:45:00,113.69,113.77,113.61,113.7,27895.0,105.2573,105.3313,105.1832,105.2665,27895.0
2023-02-14 12:50:00,113.7,113.88,113.69,113.82,73159.0,105.2665,105.4332,105.2573,105.3776,73159.0
2023-02-14 12:55:00,113.79,114.07,113.71,114.05,53761.0,105.3498,105.6091,105.2758,105.5906,53761.0
2023-02-14 13:00:00,114.06,114.26,114.0,114.18,80770.0,105.5998,105.785,105.5443,105.7109,80770.0
2023-02-14 13:05:00,114.2,114.37,114.09,114.1,65648.0,105.7294,105.8868,105.6276,105.6368,65648.0
2023-02-14 13:10:00,114.09,114.13,113.91,114.1,25969.0,105.6276,105.6646,105.4609,105.6368,25969.0
2023-02-14 13:15:00,114.12,114.45,114.12,114.26,29107.0,105.6554,105.9609,105.6554,105.785,29107.0
2023-02-14 13:20:00,114.24,114.31,114.09,114.3,122007.0,105.7665,105.8313,105.6276,105.822,122007.0
2023-02-14 13:25:00,114.29,114.29,114.06,114.24,67500.0,105.8128,105.8128,105.5998,105.7665,67500.0
2023-02-14 13:30:00,114.25,114.33,114.14,114.17,135475.0,105.7757,105.8498,105.6739,105.7017,135475.0
2023-02-14 13:35:00,114.18,114.19,113.87,113.98,28767.0,105.7109,105.7202,105.4239,105.5257,28767.0
2023-02-14 13:40:00,114.0,114.01,113.85,113.85,34515.0,105.5443,105.5535,105.4054,105.4054,34515.0
2023-02-14 13:45:00,113.88,113.99,113.86,113.91,23819.0,105.4332,105.535,105.4146,105.4609,23819.0
2023-02-14 13:50:00,113.92,113.94,113.85,113.89,28362.0,105.4702,105.4887,105.4054,105.4424,28362.0
2023-02-14 13:55:00,113.89,114.0,113.87,113.91,37561.0,105.4424,105.5443,105.4239,105.4609,37561.0
2023-02-14 14:00:00,113.92,114.03,113.74,113.98,54465.0,105.4702,105.572,105.3035,105.5257,54465.0
2023-02-14 14:05:00,113.98,113.98,113.66,113.78,34211.0,105.5257,105.5257,105.2295,105.3406,34211.0
2023-02-14 14:10:00,113.8,114.02,113.73,113.98,31259.0,105.3591,105.5628,105.2943,105.5257,31259.0
2023-02-14 14:15:00,113.98,114.12,113.97,114.05,27591.0,105.5257,105.6554,105.5165,105.5906,27591.0
2023-02-14 14:20:00,114.08,114.09,113.88,113.93,46312.0,105.6183,105.6276,105.4332,105.4795,46312.0
2023-02-14 14:25:00,113.94,114.01,113.86,113.9,54997.0,105.4887,105.5535,105.4146,105.4517,54997.0
2023-02-14 14:30:00,113.9,114.0,113.78,113.98,43602.0,105.4517,105.5443,105.3406,105.5257,43602.0
2023-02-14 14:35:00,114.0,114.22,113.99,114.14,29335.0,105.5443,105.7479,105.535,105.6739,29335.0
2023-02-14 14:40:00,114.15,114.28,114.14,114.21,46330.0,105.6831,105.8035,105.6739,105.7387,46330.0
2023-02-14 14:45:00,114.21,114.27,114.02,114.24,26998.0,105.7387,105.7942,105.5628,105.7665,26998.0
2023-02-14 14:50:00,114.23,114.29,114.12,114.22,43758.0,105.7572,105.8128,105.6554,105.7479,43758.0
2023-02-14 14:55:00,114.2,114.2,114.1,114.15,26110.0,105.7294,105.7294,105.6368,105.6831,26110.0
2023-02-14 15:00:00,114.16,114.24,114.11,114.19,31514.0,105.6924,105.7665,105.6461,105.7202,31514.0
2023-02-14 15:05:00,114.2,114.22,114.07,114.07,34683.0,105.7294,105.7479,105.6091,105.6091,34683.0
2023-02-14 15:10:00,114.07,114.12,113.98,114.1,23497.0,105.6091,105.6554,105.5257,105.6368,23497.0
2023-02-14 15:15:00,114.1,114.14,114.02,114.12,40895.0,105.6368,105.6739,105.5628,105.6554,40895.0
2023-02-14 15:20:00,114.12,114.14,114.06,114.11,37706.0,105.6554,105.6739,105.5998,105.6461,37706.0
2023-02-14 15:25:00,114.11,114.17,114.03,114.05,43690.0,105.6461,105.7017,105.572,105.5906,43690.0
2023-02-14 15:30:00,114.08,114.12,113.98,114.09,35048.0,105.6183,105.6554,105.5257,105.6276,35048.0
2023-02-14 15:35:00,114.1,114.12,114.02,114.12,80128.0,105.6368,105.6554,105.5628,105.6554,80128.0
2023-02-14 15:40:00,114.12,114.14,113.96,114.05,74504.0,105.6554,105.6739,105.5072,105.5906,74504.0
2023-02-14 15:45:00,114.05,114.06,113.94,113.98,86836.0,105.5906,105.5998,105.4887,105.5257,86836.0
2023-02-14 15:50:00,114.04,114.05,113.85,113.89,170306.0,105.5813,105.5906,105.4054,105.4424,170306.0
2023-02-14 15:55:00,113.89,114.01,113.51,113.75,687001.0,105.4424,105.5535,105.0906,105.3128,687001.0
2023-02-15 09:30:00,112.31,112.31,111.16,111.24,147476.0,103.9796,103.9796,102.9149,102.989,147476.0
2023-02-15 09:35:00,111.24,111.3,110.61,110.74,74924.0,102.989,103.0445,102.4057,102.5261,74924.0
2023-02-15 09:40:00,110.74,110.97,110.63,110.67,147316.0,102.5261,102.739,102.4242,102.4613,147316.0
2023-02-15 09:45:00,110.7,111.15,110.6,111.08,49448.0,102.489,102.9057,102.3965,102.8408,49448.0
2023-02-15 09:50:00,111.05,111.19,110.31,110.31,61031.0,102.8131,102.9427,102.128,102.128,61031.0
2023-02-15 09:55:00,110.3,110.64,110.06,110.56,33482.0,102.1187,102.4335,101.8965,102.3594,33482.0
2023-02-15 10:00:00,110.58,111.6,110.55,111.51,41679.0,102.3779,103.3223,102.3502,103.239,41679.0
2023-02-15 10:05:00,111.52,111.65,111.31,111.36,33803.0,103.2482,103.3686,103.0538,103.1001,33803.0
2023-02-15 10:10:00,111.38,111.54,111.28,111.34,22010.0,103.1186,103.2667,103.026,103.0816,22010.0
2023-02-15 10:15:00,111.34,111.63,111.26,111.26,46764.0,103.0816,103.3501,103.0075,103.0075,46764.0
2023-02-15 10:20:00,111.26,111.38,111.13,111.26,30445.0,103.0075,103.1186,102.8871,103.0075,30445.0
2023-02-15 10:25:00,111.28,111.39,111.22,111.38,19354.0,103.026,103.1279,102.9705,103.1186,19354.0
2023-02-15 10:30:00,111.34,111.58,111.04,111.48,70623.0,103.0816,103.3038,102.8038,103.2112,70623.0
2023-02-15 10:35:00,111.5,111.6,111.27,111.47,15325.0,103.2297,103.3223,103.0168,103.2019,15325.0
2023-02-15 10:40:00,111.44,111.54,111.02,111.02,41438.0,103.1741,103.2667,102.7853,102.7853,41438.0
2023-02-15 10:45:00,111.01,111.2,110.92,110.98,31654.0,102.776,102.9519,102.6927,102.7483,31654.0
2023-02-15 10:50:00,110.95,111.13,110.84,111.1,74928.0,102.7205,102.8871,102.6186,102.8594,74928.0
2023-02-15 10:55:00,111.12,111.73,111.12,111.38,65266.0,102.8779,103.4426,102.8779,103.1186,65266.0
2023-02-15 11:00:00,111.38,111.47,111.22,111.3,56075.0,103.1186,103.2019,102.9705,103.0445,56075.0
2023-02-15 11:05:00,111.31,111.51,111.25,111.51,34743.0,103.0538,103.239,102.9982,103.239,34743.0
2023-02-15 11:10:00,111.51,111.6,111.32,111.35,43414.0,103.239,103.3223,103.063,103.0908,43414.0
2023-02-15 11:15:00,111.33,111.44,111.18,111.19,30068.0,103.0723,103.1741,102.9334,102.9427,30068.0
2023-02-15 11:20:00,111.17,111.25,110.85,110.98,61346.0,102.9242,102.9982,102.6279,102.7483,61346.0
2023-02-15 11:25:00,111.01,111.01,110.77,110.98,31132.0,102.776,102.776,102.5538,102.7483,31132.0
2023-02-15 11:30:00,110.99,111.13,110.79,110.87,39235.0,102.7575,102.8871,102.5724,102.6464,39235.0
2023-02-15 11:35:00,110.85,110.98,110.7,110.9,26992.0,102.6279,102.7483,102.489,102.6742,26992.0
2023-02-15 11:40:00,110.91,110.91,110.73,110.83,20308.0,102.6835,102.6835,102.5168,102.6094,20308.0
2023-02-15 11:45:00,110.86,111.18,110.83,111.14,45960.0,102.6372,102.9334,102.6094,102.8964,45960.0
2023-02-15 11:50:00,111.14,111.28,111.12,111.16,31765.0,102.8964,103.026,102.8779,102.9149,31765.0
2023-02-15 11:55:00,111.14,111.22,110.93,110.96,22267.0,102.8964,102.9705,102.702,102.7297,22267.0
2023-02-15 12:00:00,110.98,111.1,110.86,111.04,27463.0,102.7483,102.8594,102.6372,102.8038,27463.0
2023-02-15 12:05:00,111.05,111.05,110.71,110.8,17202.0,102.8131,102.8131,102.4983,102.5816,17202.0
2023-02-15 12:10:00,110.79,110.9,110.67,110.68,21684.0,102.5724,102.6742,102.4613,102.4705,21684.0
2023-02-15 12:15:00,110.66,110.67,110.3,110.39,99975.0,102.452,102.4613,102.1187,102.202,99975.0
2023-02-15 12:20:00,110.37,110.37,109.98,110.04,86086.0,102.1835,102.1835,101.8224,101.878,86086.0
2023-02-15 12:25:00,110.04,110.21,110.0,110.05,41010.0,101.878,102.0354,101.841,101.8872,41010.0
2023-02-15 12:30:00,110.03,110.23,110.02,110.22,24336.0,101.8687,102.0539,101.8595,102.0446,24336.0
2023-02-15 12:35:00,110.23,110.37,110.16,110.35,68953.0,102.0539,102.1835,101.9891,102.165,68953.0
2023-02-15 12:40:00,110.32,110.64,110.3,110.57,16566.0,102.1372,102.4335,102.1187,102.3687,16566.0
2023-02-15 12:45:00,110.58,110.72,110.58,110.65,16659.0,102.3779,102.5076,102.3779,102.4427,16659.0
2023-02-15 12:50:00,110.65,110.8,110.59,110.74,24308.0,102.4427,102.5816,102.3872,102.5261,24308.0
2023-02-15 12:55:00,110.76,110.93,110.73,110.93,21972.0,102.5446,102.702,102.5168,102.702,21972.0
2023-02-15 13:00:00,110.92,111.12,110.92,111.09,15850.0,102.6927,102.8779,102.6927,102.8501,15850.0
2023-02-15 13:05:00,111.08,111.39,111.03,111.39,21078.0,102.8408,103.1279,102.7946,103.1279,21078.0
2023-02-15 13:10:00,111.42,111.45,111.29,111.29,28305.0,103.1556,103.1834,103.0353,103.0353,28305.0
2023-02-15 13:15:00,111.28,111.57,111.28,111.55,31999.0,103.026,103.2945,103.026,103.276,31999.0
2023-02-15 13:20:00,111.55,111.74,111.5,111.73,25067.0,103.276,103.4519,103.2297,103.4426,25067.0
2023-02-15 13:25:00,111.73,111.94,111.72,111.92,42194.0,103.4426,103.6371,103.4334,103.6185,42194.0
2023-02-15 13:30:00,111.93,112.08,111.91,111.94,36019.0,103.6278,103.7667,103.6093,103.6371,36019.0
2023-02-15 13:35:00,111.95,112.01,111.84,112.0,26109.0,103.6463,103.7019,103.5445,103.6926,26109.0
2023-02-15 13:40:00,112.0,112.01,111.79,111.91,24314.0,103.6926,103.7019,103.4982,103.6093,24314.0
2023-02-15 13:45:00,111.91,111.96,111.43,111.57,46142.0,103.6093,103.6556,103.1649,103.2945,46142.0
2023-02-15 13:50:00,111.61,111.63,111.39,111.59,40962.0,103.3315,103.3501,103.1279,103.313,40962.0
2023-02-15 13:55:00,111.61,111.68,111.56,111.63,41108.0,103.3315,103.3963,103.2852,103.3501,41108.0
2023-02-15 14:00:00,111.66,111.75,111.58,111.68,13417.0,103.3778,103.4612,103.3038,103.3963,13417.0
2023-02-15 14:05:00,111.73,111.82,111.67,111.79,16680.0,103.4426,103.526,103.3871,103.4982,16680.0
2023-02-15 14:10:00,111.8,111.9,111.67,111.75,38440.0,103.5074,103.6,103.3871,103.4612,38440.0
2023-02-15 14:15:00,111.77,111.81,111.68,111.7,17230.0,103.4797,103.5167,103.3963,103.4149,17230.0
2023-02-15 14:20:00,111.69,111.7,111.56,111.56,17947.0,103.4056,103.4149,103.2852,103.2852,17947.0
2023-02-15 14:25:00,111.57,111.68,111.5,111.65,18294.0,103.2945,103.3963,103.2297,103.3686,18294.0
2023-02-15 14:30:00,111.66,111.72,111.53,111.57,26971.0,103.3778,103.4334,103.2575,103.2945,26971.0
2023-02-15 14:35:00,111.56,111.64,111.52,111.55,48558.0,103.2852,103.3593,103.2482,103.276,48558.0
2023-02-15 14:40:00,111.55,111.77,111.5,111.73,16567.0,103.276,103.4797,103.2297,103.4426,16567.0
2023-02-15 14:45:00,111.75,111.76,111.53,111.56,20064.0,103.4612,103.4704,103.2575,103.2852,20064.0
2023-02-15 14:50:00,111.57,111.57,111.24,111.25,56766.0,103.2945,103.2945,102.989,102.9982,56766.0
2023-02-15 14:55:00,111.27,111.33,111.17,111.17,34827.0,103.0168,103.0723,102.9242,102.9242,34827.0
2023-02-15 15:00:00,111.18,111.3,111.13,111.3,38729.0,102.9334,103.0445,102.8871,103.0445,38729.0
2023-02-15 15:05:00,111.3,111.53,111.29,111.31,34836.0,103.0445,103.2575,103.0353,103.0538,34836.0
2023-02-15 15:10:00,111.3,111.32,111.1,111.11,20420.0,103.0445,103.063,102.8594,102.8686,20420.0
2023-02-15 15:15:00,111.09,111.15,110.99,111.09,58342.0,102.8501,102.9057,102.7575,102.8501,58342.0
2023-02-15 15:20:00,111.07,111.16,110.99,111.09,26682.0,102.8316,102.9149,102.7575,102.8501,26682.0
2023-02-15 15:25:00,111.09,111.35,111.07,111.23,30292.0,102.8501,103.0908,102.8316,102.9797,30292.0
2023-02-15 15:30:00,111.24,111.45,111.17,111.43,49388.0,102.989,103.1834,102.9242,103.1649,49388.0
2023-02-15 15:35:00,111.42,111.59,111.35,111.59,64121.0,103.1556,103.313,103.0908,103.313,64121.0
2023-02-15 15:40:00,111.6,111.79,111.59,111.76,61876.0,103.3223,103.4982,103.313,103.4704,61876.0
2023-02-15 15:45:00,111.76,111.81,111.56,111.57,70042.0,103.4704,103.5167,103.2852,103.2945,70042.0
2023-02-15 15:50:00,111.57,111.7,111.42,111.56,128041.0,103.2945,103.4149,103.1556,103.2852,128041.0
2023-02-15 15:55:00,111.56,111.82,111.46,111.76,515315.0,103.2852,103.526,103.1927,103.4704,515315.0
2023-02-16 09:30:00,110.88,111.38,110.24,110.78,91059.0,102.6557,103.1186,102.0632,102.5631,91059.0
2023-02-16 09:35:00,110.73,111.65,110.7,111.64,29854.0,102.5168,103.3686,102.489,103.3593,29854.0
2023-02-16 09:40:00,111.67,111.71,111.23,111.4,33644.0,103.3871,103.4241,102.9797,103.1371,33644.0
2023-02-16 09:45:00,111.47,111.49,111.15,111.16,34876.0,103.2019,103.2204,102.9057,102.9149,34876.0
2023-02-16 09:50:00,111.14,111.15,110.4,110.48,37675.0,102.8964,102.9057,102.2113,102.2854,37675.0
2023-02-16 09:55:00,110.46,110.56,110.09,110.16,65249.0,102.2668,102.3594,101.9243,101.9891,65249.0
2023-02-16 10:00:00,110.11,110.63,110.02,110.13,36706.0,101.9428,102.4242,101.8595,101.9613,36706.0
2023-02-16 10:05:00,110.1,110.22,109.97,109.99,50799.0,101.9335,102.0446,101.8132,101.8317,50799.0
2023-02-16 10:10:00,109.96,110.47,109.86,110.35,46235.0,101.8039,102.2761,101.7113,102.165,46235.0
2023-02-16 10:15:00,110.37,110.38,109.98,110.3,26157.0,102.1835,102.1928,101.8224,102.1187,26157.0
2023-02-16 10:20:00,110.31,110.66,110.25,110.26,52842.0,102.128,102.452,102.0724,102.0817,52842.0
2023-02-16 10:25:00,110.31,110.39,109.9,110.11,75704.0,102.128,102.202,101.7484,101.9428,75704.0
2023-02-16 10:30:00,110.07,110.42,109.99,110.23,32600.0,101.9058,102.2298,101.8317,102.0539,32600.0
2023-02-16 10:35:00,110.23,110.56,110.2,110.47,23144.0,102.0539,102.3594,102.0261,102.2761,23144.0
2023-02-16 10:40:00,110.45,110.49,110.19,110.49,23537.0,102.2576,102.2946,102.0169,102.2946,23537.0
2023-02-16 10:45:00,110.47,110.7,110.36,110.7,26913.0,102.2761,102.489,102.1743,102.489,26913.0
2023-02-16 10:50:00,110.7,110.8,110.51,110.6,16314.0,102.489,102.5816,102.3131,102.3965,16314.0
2023-02-16 10:55:00,110.61,110.67,110.41,110.65,17439.0,102.4057,102.4613,102.2205,102.4427,17439.0
2023-02-16 11:00:00,110.65,110.66,110.51,110.61,15155.0,102.4427,102.452,102.3131,102.4057,15155.0
2023-02-16 11:05:00,110.6,110.69,110.31,110.31,47559.0,102.3965,102.4798,102.128,102.128,47559.0
2023-02-16 11:10:00,110.31,110.38,110.07,110.1,49695.0,102.128,102.1928,101.9058,101.9335,49695.0
2023-02-16 11:15:00,110.09,110.22,109.99,110.04,78052.0,101.9243,102.0446,101.8317,101.878,78052.0
2023-02-16 11:20:00,110.06,110.09,109.8,110.09,72802.0,101.8965,101.9243,101.6558,101.9243,72802.0
2023-02-16 11:25:00,110.11,110.32,109.8,109.91,39221.0,101.9428,102.1372,101.6558,101.7576,39221.0
2023-02-16 11:30:00,109.91,109.97,109.76,109.94,55443.0,101.7576,101.8132,101.6188,101.7854,55443.0
2023-02-16 11:35:00,109.94,109.95,109.7,109.82,24746.0,101.7854,101.7947,101.5632,101.6743,24746.0
2023-02-16 11:40:00,109.83,110.03,109.81,110.0,45757.0,101.6836,101.8687,101.665,101.841,45757.0
2023-02-16 11:45:00,110.0,110.27,109.98,110.24,199781.0,101.841,102.0909,101.8224,102.0632,199781.0
2023-02-16 11:50:00,110.25,110.33,110.14,110.24,48484.0,102.0724,102.1465,101.9706,102.0632,48484.0
2023-02-16 11:55:00,110.26,110.49,110.2,110.37,19868.0,102.0817,102.2946,102.0261,102.1835,19868.0
2023-02-16 12:00:00,110.37,110.41,110.24,110.35,20210.0,102.1835,102.2205,102.0632,102.165,20210.0
2023-02-16 12:05:00,110.35,110.43,110.23,110.23,12503.0,102.165,102.2391,102.0539,102.0539,12503.0
2023-02-16 12:10:00,110.23,110.36,110.17,110.18,12101.0,102.0539,102.1743,101.9983,102.0076,12101.0
2023-02-16 12:15:00,110.19,110.33,110.12,110.13,21473.0,102.0169,102.1465,101.9521,101.9613,21473.0
2023-02-16 12:20:00,110.11,110.28,110.06,110.26,15737.0,101.9428,102.1002,101.8965,102.0817,15737.0
2023-02-16 12:25:00,110.25,110.46,110.24,110.46,13762.0,102.0724,102.2668,102.0632,102.2668,13762.0
2023-02-16 12:30:00,110.47,110.6,110.42,110.54,41700.0,102.2761,102.3965,102.2298,102.3409,41700.0
2023-02-16 12:35:00,110.51,110.64,110.48,110.53,13091.0,102.3131,102.4335,102.2854,102.3316,13091.0
2023-02-16 12:40:00,110.52,110.68,110.5,110.56,12799.0,102.3224,102.4705,102.3039,102.3594,12799.0
2023-02-16 12:45:00,110.58,110.6,110.38,110.39,25315.0,102.3779,102.3965,102.1928,102.202,25315.0
2023-02-16 12:50:00,110.4,110.49,110.24,110.32,18091.0,102.2113,102.2946,102.0632,102.1372,18091.0
2023-02-16 12:55:00,110.34,110.43,110.16,110.19,24878.0,102.1557,102.2391,101.9891,102.0169,24878.0
2023-02-16 13:00:00,110.22,110.31,109.94,109.97,43038.0,102.0446,102.128,101.7854,101.8132,43038.0
2023-02-16 13:05:00,109.96,109.97,109.61,109.7,97486.0,101.8039,101.8132,101.4799,101.5632,97486.0
2023-02-16 13:10:00,109.72,109.75,109.3,109.3,71713.0,101.5817,101.6095,101.1929,101.1929,71713.0
2023-02-16 13:15:00,109.28,109.41,109.16,109.23,83985.0,101.1744,101.2947,101.0633,101.1281,83985.0
2023-02-16 13:20:00,109.23,109.23,108.58,108.63,133773.0,101.1281,101.1281,100.5263,100.5726,133773.0
2023-02-16 13:25:00,108.64,108.86,108.61,108.77,70075.0,100.5818,100.7855,100.5541,100.7022,70075.0
2023-02-16 13:30:00,108.77,108.98,108.77,108.97,78739.0,100.7022,100.8966,100.7022,100.8874,78739.0
2023-02-16 13:35:00,108.97,109.25,108.97,109.14,41865.0,100.8874,101.1466,100.8874,101.0447,41865.0
2023-02-16 13:40:00,109.14,109.27,109.02,109.25,34592.0,101.0447,101.1651,100.9336,101.1466,34592.0
2023-02-16 13:45:00,109.26,109.31,109.2,109.22,40277.0,101.1558,101.2021,101.1003,101.1188,40277.0
2023-02-16 13:50:00,109.21,109.21,109.05,109.1,46536.0,101.1096,101.1096,100.9614,101.0077,46536.0
2023-02-16 13:55:00,109.11,109.3,109.07,109.22,33705.0,101.017,101.1929,100.9799,101.1188,33705.0
2023-02-16 14:00:00,109.22,109.35,109.18,109.34,24103.0,101.1188,101.2392,101.0818,101.2299,24103.0
2023-02-16 14:05:00,109.33,109.35,109.15,109.2,51200.0,101.2207,101.2392,101.054,101.1003,51200.0
2023-02-16 14:10:00,109.2,109.23,108.99,109.01,31539.0,101.1003,101.1281,100.9059,100.9244,31539.0
2023-02-16 14:15:00,109.01,109.26,108.93,109.18,28771.0,100.9244,101.1558,100.8503,101.0818,28771.0
2023-02-16 14:20:00,109.18,109.18,108.84,109.07,39401.0,101.0818,101.0818,100.767,100.9799,39401.0
2023-02-16 14:25:00,109.09,109.12,109.02,109.08,34211.0,100.9985,101.0262,100.9336,100.9892,34211.0
2023-02-16 14:30:00,109.07,109.27,109.05,109.22,54157.0,100.9799,101.1651,100.9614,101.1188,54157.0
2023-02-16 14:35:00,109.2,109.29,109.17,109.22,39804.0,101.1003,101.1836,101.0725,101.1188,39804.0
2023-02-16 14:40:00,109.22,109.22,108.92,108.92,47173.0,101.1188,101.1188,100.8411,100.8411,47173.0
2023-02-16 14:45:00,108.92,108.92,108.71,108.77,37061.0,100.8411,100.8411,100.6466,100.7022,37061.0
2023-02-16 14:50:00,108.76,108.8,108.68,108.75,157889.0,100.6929,100.73,100.6189,100.6837,157889.0
2023-02-16 14:55:00,108.75,109.01,108.72,108.98,95838.0,100.6837,100.9244,100.6559,100.8966,95838.0
2023-02-16 15:00:00,108.98,109.07,108.78,108.79,41250.0,100.8966,100.9799,100.7114,100.7207,41250.0
2023-02-16 15:05:00,108.79,108.89,108.45,108.67,81004.0,100.7207,100.8133,100.4059,100.6096,81004.0
2023-02-16 15:10:00,108.66,108.68,108.5,108.55,24108.0,100.6003,100.6189,100.4522,100.4985,24108.0
2023-02-16 15:15:00,108.55,108.55,108.09,108.09,33864.0,100.4985,100.4985,100.0726,100.0726,33864.0
2023-02-16 15:20:00,108.1,108.41,108.08,108.2,54060.0,100.0819,100.3689,100.0634,100.1745,54060.0
2023-02-16 15:25:00,108.2,108.38,108.18,108.26,29705.0,100.1745,100.3411,100.156,100.23,29705.0
2023-02-16 15:30:00,108.24,108.34,108.15,108.23,40201.0,100.2115,100.3041,100.1282,100.2022,40201.0
2023-02-16 15:35:00,108.23,108.32,108.09,108.19,78585.0,100.2022,100.2856,100.0726,100.1652,78585.0
2023-02-16 15:40:00,108.19,108.42,108.18,108.41,71093.0,100.1652,100.3781,100.156,100.3689,71093.0
2023-02-16 15:45:00,108.41,108.48,108.18,108.38,87656.0,100.3689,100.4337,100.156,100.3411,87656.0
2023-02-16 15:50:00,108.38,108.67,108.31,108.47,124492.0,100.3411,100.6096,100.2763,100.4244,124492.0
2023-02-16 15:55:00,108.46,108.56,108.18,108.41,320756.0,100.4152,100.5078,100.156,100.3689,320756.0
2023-02-17 09:30:00,106.14,106.67,105.51,105.51,274772.0,98.2673,98.758,97.684,97.684,274772.0
2023-02-17 09:35:00,105.56,105.61,103.68,103.72,228153.0,97.7303,97.7766,95.9897,96.0268,228153.0
2023-02-17 09:40:00,103.74,104.35,103.17,104.22,223107.0,96.0453,96.61,95.5176,96.4897,223107.0
2023-02-17 09:45:00,104.24,105.05,104.11,104.94,193503.0,96.5082,97.2581,96.3878,97.1563,193503.0
2023-02-17 09:50:00,104.94,104.94,104.55,104.77,69275.0,97.1563,97.1563,96.7952,96.9989,69275.0
2023-02-17 09:55:00,104.77,104.93,104.35,104.9,117346.0,96.9989,97.147,96.61,97.1192,117346.0
2023-02-17 10:00:00,104.92,105.0,104.39,104.99,79756.0,97.1378,97.2118,96.6471,97.2026,79756.0
2023-02-17 10:05:00,105.05,105.05,104.58,104.68,63458.0,97.2581,97.2581,96.823,96.9156,63458.0
2023-02-17 10:10:00,104.66,104.9,104.58,104.7,37606.0,96.897,97.1192,96.823,96.9341,37606.0
2023-02-17 10:15:00,104.71,104.72,104.15,104.57,83412.0,96.9433,96.9526,96.4249,96.8137,83412.0
2023-02-17 10:20:00,104.55,104.96,104.55,104.74,66392.0,96.7952,97.1748,96.7952,96.9711,66392.0
2023-02-17 10:25:00,104.78,105.2,104.7,104.86,64263.0,97.0081,97.397,96.9341,97.0822,64263.0
2023-02-17 10:30:00,104.85,105.22,104.75,104.98,50880.0,97.0729,97.4155,96.9804,97.1933,50880.0
2023-02-17 10:35:00,104.95,105.36,104.93,104.98,84030.0,97.1655,97.5451,97.147,97.1933,84030.0
2023-02-17 10:40:00,104.98,105.03,104.51,104.52,43142.0,97.1933,97.2396,96.7582,96.7674,43142.0
2023-02-17 10:45:00,104.5,104.61,104.23,104.34,107084.0,96.7489,96.8507,96.4989,96.6008,107084.0
2023-02-17 10:50:00,104.33,104.34,104.09,104.09,49425.0,96.5915,96.6008,96.3693,96.3693,49425.0
2023-02-17 10:55:00,104.09,104.16,103.5,103.92,170131.0,96.3693,96.4341,95.8231,96.2119,170131.0
2023-02-17 11:00:00,103.94,104.61,103.93,104.6,122377.0,96.2304,96.8507,96.2212,96.8415,122377.0
2023-02-17 11:05:00,104.63,104.78,104.48,104.64,74063.0,96.8693,97.0081,96.7304,96.8785,74063.0
2023-02-17 11:10:00,104.64,104.87,104.55,104.57,102130.0,96.8785,97.0915,96.7952,96.8137,102130.0
2023-02-17 11:15:00,104.56,104.58,104.28,104.32,63972.0,96.8045,96.823,96.5452,96.5823,63972.0
2023-02-17 11:20:00,104.31,104.45,104.13,104.18,70064.0,96.573,96.7026,96.4064,96.4526,70064.0
2023-02-17 11:25:00,104.18,104.4,104.08,104.2,61467.0,96.4526,96.6563,96.3601,96.4712,61467.0
2023-02-17 11:30:00,104.2,104.61,104.2,104.61,55965.0,96.4712,96.8507,96.4712,96.8507,55965.0
2023-02-17 11:35:00,104.61,105.06,104.5,104.98,139416.0,96.8507,97.2674,96.7489,97.1933,139416.0
2023-02-17 11:40:00,104.99,105.4,104.9,105.32,45890.0,97.2026,97.5822,97.1192,97.5081,45890.0
2023-02-17 11:45:00,105.32,105.5,105.2,105.25,59424.0,97.5081,97.6747,97.397,97.4433,59424.0
2023-02-17 11:50:00,105.22,105.22,104.9,105.02,45160.0,97.4155,97.4155,97.1192,97.2303,45160.0
2023-02-17 11:55:00,105.03,105.1,104.82,104.93,46613.0,97.2396,97.3044,97.0452,97.147,46613.0
2023-02-17 12:00:00,104.94,105.05,104.78,104.99,38476.0,97.1563,97.2581,97.0081,97.2026,38476.0
2023-02-17 12:05:00,104.99,105.0,104.67,104.76,41631.0,97.2026,97.2118,96.9063,96.9896,41631.0
2023-02-17 12:10:00,104.79,104.96,104.76,104.89,27741.0,97.0174,97.1748,96.9896,97.11,27741.0
2023-02-17 12:15:00,104.88,105.06,104.86,104.94,36998.0,97.1007,97.2674,97.0822,97.1563,36998.0
2023-02-17 12:20:00,104.98,105.04,104.89,104.89,46837.0,97.1933,97.2489,97.11,97.11,46837.0
2023-02-17 12:25:00,104.89,105.16,104.89,105.03,78412.0,97.11,97.36,97.11,97.2396,78412.0
2023-02-17 12:30:00,105.04,105.05,104.78,104.84,53133.0,97.2489,97.2581,97.0081,97.0637,53133.0
2023-02-17 12:35:00,104.83,104.86,104.59,104.64,31165.0,97.0544,97.0822,96.8322,96.8785,31165.0
2023-02-17 12:40:00,104.69,104.75,104.35,104.35,48278.0,96.9248,96.9804,96.61,96.61,48278.0
2023-02-17 12:45:00,104.37,104.47,104.16,104.22,49966.0,96.6286,96.7211,96.4341,96.4897,49966.0
2023-02-17 12:50:00,104.25,104.32,104.07,104.08,32624.0,96.5175,96.5823,96.3508,96.3601,32624.0
2023-02-17 12:55:00,104.11,104.17,104.01,104.1,24793.0,96.3878,96.4434,96.2953,96.3786,24793.0
2023-02-17 13:00:00,104.11,104.15,103.92,104.13,34972.0,96.3878,96.4249,96.2119,96.4064,34972.0
2023-02-17 13:05:00,104.13,104.14,103.92,104.07,36411.0,96.4064,96.4156,96.2119,96.3508,36411.0
2023-02-17 13:10:00,104.06,104.4,104.06,104.39,76973.0,96.3415,96.6563,96.3415,96.6471,76973.0
2023-02-17 13:15:00,104.4,104.59,104.34,104.37,111986.0,96.6563,96.8322,96.6008,96.6286,111986.0
2023-02-17 13:20:00,104.36,104.36,104.16,104.18,26609.0,96.6193,96.6193,96.4341,96.4526,26609.0
2023-02-17 13:25:00,104.17,104.19,103.81,103.97,90578.0,96.4434,96.4619,96.1101,96.2582,90578.0
2023-02-17 13:30:00,103.98,103.98,103.75,103.86,27074.0,96.2675,96.2675,96.0545,96.1564,27074.0
2023-02-17 13:35:00,103.86,103.95,103.81,103.94,29112.0,96.1564,96.2397,96.1101,96.2304,29112.0
2023-02-17 13:40:00,103.95,104.06,103.9,103.98,27215.0,96.2397,96.3415,96.1934,96.2675,27215.0
2023-02-17 13:45:00,103.99,104.22,103.9,104.16,24759.0,96.2767,96.4897,96.1934,96.4341,24759.0
2023-02-17 13:50:00,104.17,104.28,104.09,104.14,30257.0,96.4434,96.5452,96.3693,96.4156,30257.0
2023-02-17 13:55:00,104.12,104.17,103.98,104.02,30586.0,96.3971,96.4434,96.2675,96.3045,30586.0
2023-02-17 14:00:00,104.05,104.1,103.91,103.94,32390.0,96.3323,96.3786,96.2027,96.2304,32390.0
2023-02-17 14:05:00,103.95,104.16,103.93,104.06,40424.0,96.2397,96.4341,96.2212,96.3415,40424.0
2023-02-17 14:10:00,104.05,104.15,103.76,103.79,34422.0,96.3323,96.4249,96.0638,96.0916,34422.0
2023-02-17 14:15:00,103.8,104.01,103.75,103.95,29678.0,96.1008,96.2953,96.0545,96.2397,29678.0
2023-02-17 14:20:00,103.96,104.09,103.95,104.01,77234.0,96.249,96.3693,96.2397,96.2953,77234.0
2023-02-17 14:25:00,103.99,104.01,103.84,103.89,43043.0,96.2767,96.2953,96.1379,96.1842,43043.0
2023-02-17 14:30:00,103.89,104.03,103.89,103.92,41489.0,96.1842,96.3138,96.1842,96.2119,41489.0
2023-02-17 14:35:00,103.92,104.16,103.92,104.15,98055.0,96.2119,96.4341,96.2119,96.4249,98055.0
2023-02-17 14:40:00,104.13,104.27,103.99,104.04,127480.0,96.4064,96.536,96.2767,96.323,127480.0
2023-02-17 14:45:00,104.05,104.08,103.98,104.0,84177.0,96.3323,96.3601,96.2675,96.286,84177.0
2023-02-17 14:50:00,104.0,104.17,104.0,104.1,126061.0,96.286,96.4434,96.286,96.3786,126061.0
2023-02-17 14:55:00,104.1,104.16,104.01,104.09,77249.0,96.3786,96.4341,96.2953,96.3693,77249.0
2023-02-17 15:00:00,104.08,104.16,103.9,103.9,90637.0,96.3601,96.4341,96.1934,96.1934,90637.0
2023-02-17 15:05:00,103.92,104.06,103.88,103.98,77713.0,96.2119,96.3415,96.1749,96.2675,77713.0
2023-02-17 15:10:00,103.97,104.0,103.77,103.8,64179.0,96.2582,96.286,96.0731,96.1008,64179.0
2023-02-17 15:15:00,103.8,103.82,103.62,103.78,94599.0,96.1008,96.1193,95.9342,96.0823,94599.0
2023-02-17 15:20:00,103.78,103.8,103.65,103.76,78763.0,96.0823,96.1008,95.962,96.0638,78763.0
2023-02-17 15:25:00,103.76,103.79,103.53,103.59,74771.0,96.0638,96.0916,95.8509,95.9064,74771.0
2023-02-17 15:30:00,103.59,103.7,103.41,103.68,125590.0,95.9064,96.0082,95.7398,95.9897,125590.0
2023-02-17 15:35:00,103.69,103.77,103.52,103.55,165369.0,95.999,96.0731,95.8416,95.8694,165369.0
2023-02-17 15:40:00,103.55,103.6,103.43,103.45,214619.0,95.8694,95.9157,95.7583,95.7768,214619.0
2023-02-17 15:45:00,103.45,103.55,103.33,103.45,302915.0,95.7768,95.8694,95.6657,95.7768,302915.0
2023-02-17 15:50:00,103.47,104.29,103.44,104.23,343187.0,95.7953,96.5545,95.7675,96.4989,343187.0
2023-02-17 15:55:00,104.23,104.3,103.91,104.17,642461.0,96.4989,96.5637,96.2027,96.4434,642461.0
2023-02-21 09:30:00,104.01,105.16,103.51,105.01,187719.0,96.2953,97.36,95.8323,97.2211,187719.0
2023-02-21 09:35:00,105.07,105.12,104.59,104.77,81339.0,97.2766,97.3229,96.8322,96.9989,81339.0
2023-02-21 09:40:00,104.82,104.97,104.62,104.79,113438.0,97.0452,97.184,96.86,97.0174,113438.0
2023-02-21 09:45:00,104.75,104.89,104.15,104.2,135825.0,96.9804,97.11,96.4249,96.4712,135825.0
2023-02-21 09:50:00,104.17,105.32,104.17,105.12,189907.0,96.4434,97.5081,96.4434,97.3229,189907.0
2023-02-21 09:55:00,105.05,105.15,104.88,105.14,51946.0,97.2581,97.3507,97.1007,97.3414,51946.0
2023-02-21 10:00:00,105.11,105.48,104.95,105.08,52274.0,97.3137,97.6562,97.1655,97.2859,52274.0
2023-02-21 10:05:00,105.05,105.42,104.75,105.25,85794.0,97.2581,97.6007,96.9804,97.4433,85794.0
2023-02-21 10:10:00,105.22,105.23,104.85,105.16,58596.0,97.4155,97.4248,97.0729,97.36,58596.0
2023-02-21 10:15:00,105.18,105.52,104.93,104.93,56203.0,97.3785,97.6933,97.147,97.147,56203.0
2023-02-21 10:20:00,104.91,104.98,104.67,104.81,39602.0,97.1285,97.1933,96.9063,97.0359,39602.0
2023-02-21 10:25:00,104.79,104.83,104.46,104.83,52861.0,97.0174,97.0544,96.7119,97.0544,52861.0
2023-02-21 10:30:00,104.76,105.13,104.68,105.13,54908.0,96.9896,97.3322,96.9156,97.3322,54908.0
2023-02-21 10:35:00,105.1,105.55,104.96,105.31,53996.0,97.3044,97.721,97.1748,97.4988,53996.0
2023-02-21 10:40:00,105.31,105.36,105.03,105.05,37047.0,97.4988,97.5451,97.2396,97.2581,37047.0
2023-02-21 10:45:00,105.07,105.13,104.67,104.8,48099.0,97.2766,97.3322,96.9063,97.0267,48099.0
2023-02-21 10:50:00,104.8,105.12,104.59,105.09,65426.0,97.0267,97.3229,96.8322,97.2951,65426.0
2023-02-21 10:55:00,105.09,105.18,104.93,105.04,41831.0,97.2951,97.3785,97.147,97.2489,41831.0
2023-02-21 11:00:00,105.04,105.21,104.91,104.91,45493.0,97.2489,97.4062,97.1285,97.1285,45493.0
2023-02-21 11:05:00,104.92,104.99,104.75,104.75,44345.0,97.1378,97.2026,96.9804,96.9804,44345.0
2023-02-21 11:10:00,104.75,105.04,104.69,105.0,36436.0,96.9804,97.2489,96.9248,97.2118,36436.0
2023-02-21 11:15:00,104.98,105.35,104.94,105.15,83126.0,97.1933,97.5359,97.1563,97.3507,83126.0
2023-02-21 11:20:00,105.15,105.29,104.92,105.01,49343.0,97.3507,97.4803,97.1378,97.2211,49343.0
2023-02-21 11:25:00,105.04,105.07,104.87,105.0,46617.0,97.2489,97.2766,97.0915,97.2118,46617.0
2023-02-21 11:30:00,105.01,105.09,104.8,104.91,58055.0,97.2211,97.2951,97.0267,97.1285,58055.0
2023-02-21 11:35:00,104.9,105.12,104.8,105.12,67643.0,97.1192,97.3229,97.0267,97.3229,67643.0
2023-02-21 11:40:00,105.14,105.43,105.12,105.36,32215.0,97.3414,97.6099,97.3229,97.5451,32215.0
2023-02-21 11:45:00,105.34,105.41,105.14,105.18,51412.0,97.5266,97.5914,97.3414,97.3785,51412.0
2023-02-21 11:50:00,105.17,105.18,104.84,104.88,30960.0,97.3692,97.3785,97.0637,97.1007,30960.0
2023-02-21 11:55:00,104.87,104.93,104.56,104.57,28881.0,97.0915,97.147,96.8045,96.8137,28881.0
2023-02-21 12:00:00,104.57,104.65,104.51,104.62,34608.0,96.8137,96.8878,96.7582,96.86,34608.0
2023-02-21 12:05:00,104.62,104.72,104.55,104.58,25234.0,96.86,96.9526,96.7952,96.823,25234.0
2023-02-21 12:10:00,104.59,104.82,104.52,104.76,33811.0,96.8322,97.0452,96.7674,96.9896,33811.0
2023-02-21 12:15:00,104.77,105.08,104.68,105.08,31348.0,96.9989,97.2859,96.9156,97.2859,31348.0
2023-02-21 12:20:00,105.07,105.23,105.02,105.21,33263.0,97.2766,97.4248,97.2303,97.4062,33263.0
2023-02-21 12:25:00,105.21,105.47,105.1,105.45,20632.0,97.4062,97.647,97.3044,97.6284,20632.0
2023-02-21 12:30:00,105.45,105.54,105.33,105.54,38472.0,97.6284,97.7118,97.5173,97.7118,38472.0
2023-02-21 12:35:00,105.55,105.81,105.47,105.81,29046.0,97.721,97.9617,97.647,97.9617,29046.0
2023-02-21 12:40:00,105.86,105.94,105.61,105.63,27009.0,98.008,98.0821,97.7766,97.7951,27009.0
2023-02-21 12:45:00,105.64,105.77,105.59,105.62,26327.0,97.8044,97.9247,97.7581,97.7858,26327.0
2023-02-21 12:50:00,105.64,105.85,105.64,105.79,37582.0,97.8044,97.9988,97.8044,97.9432,37582.0
2023-02-21 12:55:00,105.82,106.12,105.82,105.98,45200.0,97.971,98.2487,97.971,98.1191,45200.0
2023-02-21 13:00:00,105.97,106.06,105.84,105.91,35207.0,98.1099,98.1932,97.9895,98.0543,35207.0
2023-02-21 13:05:00,105.95,105.98,105.69,105.71,35835.0,98.0914,98.1191,97.8506,97.8692,35835.0
2023-02-21 13:10:00,105.69,105.78,105.64,105.76,23461.0,97.8506,97.934,97.8044,97.9154,23461.0
2023-02-21 13:15:00,105.78,105.85,105.68,105.72,21177.0,97.934,97.9988,97.8414,97.8784,21177.0
2023-02-21 13:20:00,105.73,106.08,105.67,106.0,32049.0,97.8877,98.2117,97.8321,98.1376,32049.0
2023-02-21 13:25:00,106.01,106.06,105.63,105.66,39943.0,98.1469,98.1932,97.7951,97.8229,39943.0
2023-02-21 13:30:00,105.64,105.77,105.59,105.59,24749.0,97.8044,97.9247,97.7581,97.7581,24749.0
2023-02-21 13:35:00,105.59,105.69,105.59,105.68,21551.0,97.7581,97.8506,97.7581,97.8414,21551.0
2023-02-21 13:40:00,105.68,105.72,105.53,105.57,19268.0,97.8414,97.8784,97.7025,97.7395,19268.0
2023-02-21 13:45:00,105.57,105.6,105.4,105.4,21122.0,97.7395,97.7673,97.5822,97.5822,21122.0
2023-02-21 13:50:00,105.4,105.54,105.36,105.5,26720.0,97.5822,97.7118,97.5451,97.6747,26720.0
2023-02-21 13:55:00,105.53,105.58,105.41,105.48,23426.0,97.7025,97.7488,97.5914,97.6562,23426.0
2023-02-21 14:00:00,105.47,105.63,105.47,105.59,20026.0,97.647,97.7951,97.647,97.7581,20026.0
2023-02-21 14:05:00,105.6,105.63,105.48,105.53,20404.0,97.7673,97.7951,97.6562,97.7025,20404.0
2023-02-21 14:10:00,105.53,105.53,105.28,105.28,22475.0,97.7025,97.7025,97.4711,97.4711,22475.0
2023-02-21 14:15:00,105.3,105.41,105.22,105.24,26254.0,97.4896,97.5914,97.4155,97.434,26254.0
2023-02-21 14:20:00,105.25,105.28,105.17,105.2,17357.0,97.4433,97.4711,97.3692,97.397,17357.0
2023-02-21 14:25:00,105.2,105.58,105.19,105.56,19799.0,97.397,97.7488,97.3877,97.7303,19799.0
2023-02-21 14:30:00,105.55,105.64,105.45,105.59,34814.0,97.721,97.8044,97.6284,97.7581,34814.0
2023-02-21 14:35:00,105.59,105.69,105.53,105.65,16074.0,97.7581,97.8506,97.7025,97.8136,16074.0
2023-02-21 14:40:00,105.64,105.65,105.34,105.46,49102.0,97.8044,97.8136,97.5266,97.6377,49102.0
2023-02-21 14:45:00,105.45,105.45,105.25,105.31,29243.0,97.6284,97.6284,97.4433,97.4988,29243.0
2023-02-21 14:50:00,105.34,105.4,105.27,105.4,25048.0,97.5266,97.5822,97.4618,97.5822,25048.0
2023-02-21 14:55:00,105.4,105.5,105.32,105.33,41539.0,97.5822,97.6747,97.5081,97.5173,41539.0
2023-02-21 15:00:00,105.35,105.49,105.29,105.45,31295.0,97.5359,97.6655,97.4803,97.6284,31295.0
2023-02-21 15:05:00,105.45,105.51,105.33,105.48,31770.0,97.6284,97.684,97.5173,97.6562,31770.0
2023-02-21 15:10:00,105.47,105.51,105.37,105.44,23385.0,97.647,97.684,97.5544,97.6192,23385.0
2023-02-21 15:15:00,105.45,105.54,105.26,105.4,30374.0,97.6284,97.7118,97.4525,97.5822,30374.0
2023-02-21 15:20:00,105.39,105.43,105.21,105.31,35556.0,97.5729,97.6099,97.4062,97.4988,35556.0
2023-02-21 15:25:00,105.33,105.43,105.25,105.34,46021.0,97.5173,97.6099,97.4433,97.5266,46021.0
2023-02-21 15:30:00,105.37,105.64,105.37,105.6,34418.0,97.5544,97.8044,97.5544,97.7673,34418.0
2023-02-21 15:35:00,105.63,105.73,105.59,105.59,47075.0,97.7951,97.8877,97.7581,97.7581,47075.0
2023-02-21 15:40:00,105.59,105.62,105.4,105.49,68209.0,97.7581,97.7858,97.5822,97.6655,68209.0
2023-02-21 15:45:00,105.51,105.57,105.4,105.46,56085.0,97.684,97.7395,97.5822,97.6377,56085.0
2023-02-21 15:50:00,105.47,105.53,105.21,105.29,85730.0,97.647,97.7025,97.4062,97.4803,85730.0
2023-02-21 15:55:00,105.29,105.36,105.19,105.32,218312.0,97.4803,97.5451,97.3877,97.5081,218312.0
2023-02-22 09:30:00,105.48,105.48,104.63,104.99,118860.0,97.6562,97.6562,96.8693,97.2026,118860.0
2023-02-22 09:35:00,104.93,105.35,104.93,105.14,44421.0,97.147,97.5359,97.147,97.3414,44421.0
2023-02-22 09:40:00,105.14,105.24,104.95,105.09,45023.0,97.3414,97.434,97.1655,97.2951,45023.0
2023-02-22 09:45:00,105.11,105.18,104.76,104.96,45043.0,97.3137,97.3785,96.9896,97.1748,45043.0
2023-02-22 09:50:00,104.94,105.35,104.91,104.98,67369.0,97.1563,97.5359,97.1285,97.1933,67369.0
2023-02-22 09:55:00,105.0,105.45,104.77,104.77,69833.0,97.2118,97.6284,96.9989,96.9989,69833.0
2023-02-22 10:00:00,104.8,104.86,104.37,104.62,46848.0,97.0267,97.0822,96.6286,96.86,46848.0
2023-02-22 10:05:00,104.61,104.83,104.4,104.47,32900.0,96.8507,97.0544,96.6563,96.7211,32900.0
2023-02-22 10:10:00,104.43,104.44,103.91,104.06,73006.0,96.6841,96.6934,96.2027,96.3415,73006.0
2023-02-22 10:15:00,104.05,104.19,103.88,103.88,50331.0,96.3323,96.4619,96.1749,96.1749,50331.0
2023-02-22 10:20:00,103.86,104.01,103.6,103.93,44599.0,96.1564,96.2953,95.9157,96.2212,44599.0
2023-02-22 10:25:00,104.0,104.16,103.85,103.87,21088.0,96.286,96.4341,96.1471,96.1656,21088.0
2023-02-22 10:30:00,103.77,103.8,103.27,103.34,66983.0,96.0731,96.1008,95.6101,95.6749,66983.0
2023-02-22 10:35:00,103.32,103.33,102.96,103.16,97335.0,95.6564,95.6657,95.3231,95.5083,97335.0
2023-02-22 10:40:00,103.16,103.51,103.15,103.25,53515.0,95.5083,95.8323,95.499,95.5916,53515.0
2023-02-22 10:45:00,103.27,103.35,102.97,103.05,53776.0,95.6101,95.6842,95.3324,95.4065,53776.0
2023-02-22 10:50:00,103.06,103.29,103.04,103.28,56087.0,95.4157,95.6287,95.3972,95.6194,56087.0
2023-02-22 10:55:00,103.29,103.68,103.23,103.51,48320.0,95.6287,95.9897,95.5731,95.8323,48320.0
2023-02-22 11:00:00,103.52,103.75,103.45,103.54,25573.0,95.8416,96.0545,95.7768,95.8601,25573.0
2023-02-22 11:05:00,103.55,103.75,103.34,103.71,54170.0,95.8694,96.0545,95.6749,96.0175,54170.0
2023-02-22 11:10:00,103.71,103.71,103.31,103.31,24084.0,96.0175,96.0175,95.6472,95.6472,24084.0
2023-02-22 11:15:00,103.26,103.43,103.19,103.43,43589.0,95.6009,95.7583,95.5361,95.7583,43589.0
2023-02-22 11:20:00,103.42,103.74,103.42,103.7,34240.0,95.749,96.0453,95.749,96.0082,34240.0
2023-02-22 11:25:00,103.72,103.82,103.66,103.76,44381.0,96.0268,96.1193,95.9712,96.0638,44381.0
2023-02-22 11:30:00,103.74,103.79,103.5,103.72,24392.0,96.0453,96.0916,95.8231,96.0268,24392.0
2023-02-22 11:35:00,103.7,103.86,103.61,103.66,20566.0,96.0082,96.1564,95.9249,95.9712,20566.0
2023-02-22 11:40:00,103.65,103.79,103.57,103.78,16725.0,95.962,96.0916,95.8879,96.0823,16725.0
2023-02-22 11:45:00,103.78,103.9,103.75,103.78,17152.0,96.0823,96.1934,96.0545,96.0823,17152.0
2023-02-22 11:50:00,103.76,103.99,103.7,103.99,20505.0,96.0638,96.2767,96.0082,96.2767,20505.0
2023-02-22 11:55:00,103.99,104.1,103.97,103.99,110014.0,96.2767,96.3786,96.2582,96.2767,110014.0
2023-02-22 12:00:00,104.0,104.19,103.93,103.95,21492.0,96.286,96.4619,96.2212,96.2397,21492.0
2023-02-22 12:05:00,103.94,104.22,103.94,104.19,19979.0,96.2304,96.4897,96.2304,96.4619,19979.0
2023-02-22 12:10:00,104.17,104.17,103.97,104.08,14918.0,96.4434,96.4434,96.2582,96.3601,14918.0
2023-02-22 12:15:00,104.08,104.33,104.08,104.33,12820.0,96.3601,96.5915,96.3601,96.5915,12820.0
2023-02-22 12:20:00,104.33,104.39,104.3,104.38,14602.0,96.5915,96.6471,96.5637,96.6378,14602.0
2023-02-22 12:25:00,104.39,104.46,104.31,104.33,27723.0,96.6471,96.7119,96.573,96.5915,27723.0
2023-02-22 12:30:00,104.33,104.62,104.32,104.58,28419.0,96.5915,96.86,96.5823,96.823,28419.0
2023-02-22 12:35:00,104.59,104.65,104.46,104.49,19121.0,96.8322,96.8878,96.7119,96.7396,19121.0
2023-02-22 12:40:00,104.5,104.62,104.42,104.6,24642.0,96.7489,96.86,96.6748,96.8415,24642.0
2023-02-22 12:45:00,104.61,104.71,104.5,104.54,26507.0,96.8507,96.9433,96.7489,96.7859,26507.0
2023-02-22 12:50:00,104.55,104.72,104.55,104.66,19424.0,96.7952,96.9526,96.7952,96.897,19424.0
2023-02-22 12:55:00,104.65,104.65,104.38,104.43,22183.0,96.8878,96.8878,96.6378,96.6841,22183.0
2023-02-22 13:00:00,104.43,104.46,104.28,104.32,20973.0,96.6841,96.7119,96.5452,96.5823,20973.0
2023-02-22 13:05:00,104.33,104.53,104.29,104.52,28920.0,96.5915,96.7767,96.5545,96.7674,28920.0
2023-02-22 13:10:00,104.53,104.53,104.24,104.29,36357.0,96.7767,96.7767,96.5082,96.5545,36357.0
2023-02-22 13:15:00,104.27,104.52,104.25,104.45,23335.0,96.536,96.7674,96.5175,96.7026,23335.0
2023-02-22 13:20:00,104.45,104.62,104.45,104.56,15666.0,96.7026,96.86,96.7026,96.8045,15666.0
2023-02-22 13:25:00,104.56,104.59,104.43,104.46,21472.0,96.8045,96.8322,96.6841,96.7119,21472.0
2023-02-22 13:30:00,104.45,104.47,104.32,104.45,17025.0,96.7026,96.7211,96.5823,96.7026,17025.0
2023-02-22 13:35:00,104.44,104.55,104.43,104.53,19927.0,96.6934,96.7952,96.6841,96.7767,19927.0
2023-02-22 13:40:00,104.51,104.67,104.48,104.66,19244.0,96.7582,96.9063,96.7304,96.897,19244.0
2023-02-22 13:45:00,104.66,104.71,104.57,104.6,27972.0,96.897,96.9433,96.8137,96.8415,27972.0
2023-02-22 13:50:00,104.6,104.7,104.55,104.57,25902.0,96.8415,96.9341,96.7952,96.8137,25902.0
2023-02-22 13:55:00,104.56,104.56,104.41,104.5,21078.0,96.8045,96.8045,96.6656,96.7489,21078.0
2023-02-22 14:00:00,104.46,104.82,104.36,104.67,49184.0,96.7119,97.0452,96.6193,96.9063,49184.0
2023-02-22 14:05:00,104.65,104.82,104.46,104.56,22188.0,96.8878,97.0452,96.7119,96.8045,22188.0
2023-02-22 14:10:00,104.6,104.67,104.12,104.16,47173.0,96.8415,96.9063,96.3971,96.4341,47173.0
2023-02-22 14:15:00,104.14,104.19,103.84,104.17,46487.0,96.4156,96.4619,96.1379,96.4434,46487.0
2023-02-22 14:20:00,104.19,104.31,103.99,104.02,38974.0,96.4619,96.573,96.2767,96.3045,38974.0
2023-02-22 14:25:00,104.03,104.41,103.89,103.91,146063.0,96.3138,96.6656,96.1842,96.2027,146063.0
2023-02-22 14:30:00,103.87,103.9,103.72,103.75,30115.0,96.1656,96.1934,96.0268,96.0545,30115.0
2023-02-22 14:35:00,103.76,103.84,103.68,103.78,33428.0,96.0638,96.1379,95.9897,96.0823,33428.0
2023-02-22 14:40:00,103.78,104.02,103.74,103.99,39364.0,96.0823,96.3045,96.0453,96.2767,39364.0
2023-02-22 14:45:00,103.95,104.08,103.89,103.9,28013.0,96.2397,96.3601,96.1842,96.1934,28013.0
2023-02-22 14:50:00,103.93,104.05,103.78,103.99,106430.0,96.2212,96.3323,96.0823,96.2767,106430.0
2023-02-22 14:55:00,103.99,104.0,103.79,103.81,90148.0,96.2767,96.286,96.0916,96.1101,90148.0
2023-02-22 15:00:00,103.8,103.83,103.57,103.68,85926.0,96.1008,96.1286,95.8879,95.9897,85926.0
2023-02-22 15:05:00,103.7,103.8,103.65,103.8,41754.0,96.0082,96.1008,95.962,96.1008,41754.0
2023-02-22 15:10:00,103.8,103.92,103.73,103.84,91677.0,96.1008,96.2119,96.036,96.1379,91677.0
2023-02-22 15:15:00,103.87,103.97,103.81,103.86,40207.0,96.1656,96.2582,96.1101,96.1564,40207.0
2023-02-22 15:20:00,103.88,103.95,103.68,103.88,48139.0,96.1749,96.2397,95.9897,96.1749,48139.0
2023-02-22 15:25:00,103.88,103.95,103.63,103.64,42532.0,96.1749,96.2397,95.9434,95.9527,42532.0
2023-02-22 15:30:00,103.63,103.82,103.61,103.82,51527.0,95.9434,96.1193,95.9249,96.1193,51527.0
2023-02-22 15:35:00,103.84,103.85,103.61,103.73,104710.0,96.1379,96.1471,95.9249,96.036,104710.0
2023-02-22 15:40:00,103.73,103.88,103.63,103.78,55587.0,96.036,96.1749,95.9434,96.0823,55587.0
2023-02-22 15:45:00,103.77,103.88,103.73,103.88,94898.0,96.0731,96.1749,96.036,96.1749,94898.0
2023-02-22 15:50:00,103.86,104.03,103.76,103.97,114540.0,96.1564,96.3138,96.0638,96.2582,114540.0
2023-02-22 15:55:00,103.97,104.1,103.8,104.08,246219.0,96.2582,96.3786,96.1008,96.3601,246219.0
2023-02-23 09:30:00,106.0,106.4,105.01,105.88,148456.0,98.1376,98.508,97.2211,98.0265,148456.0
2023-02-23 09:35:00,105.88,105.95,105.23,105.23,48087.0,98.0265,98.0914,97.4248,97.4248,48087.0
2023-02-23 09:40:00,105.24,105.28,104.41,104.71,51220.0,97.434,97.4711,96.6656,96.9433,51220.0
2023-02-23 09:45:00,104.74,104.99,104.49,104.57,58963.0,96.9711,97.2026,96.7396,96.8137,58963.0
2023-02-23 09:50:00,104.57,104.88,104.39,104.82,37432.0,96.8137,97.1007,96.6471,97.0452,37432.0
2023-02-23 09:55:00,104.84,105.2,104.74,104.85,74260.0,97.0637,97.397,96.9711,97.0729,74260.0
2023-02-23 10:00:00,104.87,105.25,104.81,104.98,89855.0,97.0915,97.4433,97.0359,97.1933,89855.0
2023-02-23 10:05:00,105.02,105.19,104.89,105.01,23025.0,97.2303,97.3877,97.11,97.2211,23025.0
2023-02-23 10:10:00,105.04,105.42,105.02,105.15,45876.0,97.2489,97.6007,97.2303,97.3507,45876.0
2023-02-23 10:15:00,105.17,105.38,105.07,105.34,32899.0,97.3692,97.5636,97.2766,97.5266,32899.0
2023-02-23 10:20:00,105.37,105.54,105.29,105.5,30919.0,97.5544,97.7118,97.4803,97.6747,30919.0
2023-02-23 10:25:00,105.49,105.85,105.46,105.84,27953.0,97.6655,97.9988,97.6377,97.9895,27953.0
2023-02-23 10:30:00,105.84,105.92,105.61,105.82,27384.0,97.9895,98.0636,97.7766,97.971,27384.0
2023-02-23 10:35:00,105.78,105.85,105.53,105.79,28948.0,97.934,97.9988,97.7025,97.9432,28948.0
2023-02-23 10:40:00,105.77,105.91,105.57,105.57,17906.0,97.9247,98.0543,97.7395,97.7395,17906.0
2023-02-23 10:45:00,105.57,105.73,105.34,105.46,30670.0,97.7395,97.8877,97.5266,97.6377,30670.0
2023-02-23 10:50:00,105.44,105.47,105.11,105.46,26218.0,97.6192,97.647,97.3137,97.6377,26218.0
2023-02-23 10:55:00,105.47,105.56,105.43,105.51,23348.0,97.647,97.7303,97.6099,97.684,23348.0
2023-02-23 11:00:00,105.5,105.54,105.38,105.45,30112.0,97.6747,97.7118,97.5636,97.6284,30112.0
2023-02-23 11:05:00,105.43,105.49,105.17,105.28,20221.0,97.6099,97.6655,97.3692,97.4711,20221.0
2023-02-23 11:10:00,105.32,105.45,105.22,105.26,15262.0,97.5081,97.6284,97.4155,97.4525,15262.0
2023-02-23 11:15:00,105.28,105.32,104.98,104.99,36434.0,97.4711,97.5081,97.1933,97.2026,36434.0
2023-02-23 11:20:00,104.94,105.07,104.89,105.02,36358.0,97.1563,97.2766,97.11,97.2303,36358.0
2023-02-23 11:25:00,105.03,105.11,104.81,104.88,47939.0,97.2396,97.3137,97.0359,97.1007,47939.0
2023-02-23 11:30:00,104.88,104.89,104.74,104.87,92395.0,97.1007,97.11,96.9711,97.0915,92395.0
2023-02-23 11:35:00,104.9,105.15,104.9,104.93,20239.0,97.1192,97.3507,97.1192,97.147,20239.0
2023-02-23 11:40:00,104.9,104.97,104.74,104.94,27760.0,97.1192,97.184,96.9711,97.1563,27760.0
2023-02-23 11:45:00,104.91,104.97,104.81,104.81,21788.0,97.1285,97.184,97.0359,97.0359,21788.0
2023-02-23 11:50:00,104.81,104.83,104.44,104.44,20947.0,97.0359,97.0544,96.6934,96.6934,20947.0
2023-02-23 11:55:00,104.44,104.48,104.27,104.28,20862.0,96.6934,96.7304,96.536,96.5452,20862.0
2023-02-23 12:00:00,104.3,104.56,104.22,104.47,24294.0,96.5637,96.8045,96.4897,96.7211,24294.0
2023-02-23 12:05:00,104.45,104.52,104.25,104.26,29993.0,96.7026,96.7674,96.5175,96.5267,29993.0
2023-02-23 12:10:00,104.25,104.28,104.07,104.25,19534.0,96.5175,96.5452,96.3508,96.5175,19534.0
2023-02-23 12:15:00,104.26,104.47,104.24,104.37,30072.0,96.5267,96.7211,96.5082,96.6286,30072.0
2023-02-23 12:20:00,104.37,104.57,104.24,104.57,54872.0,96.6286,96.8137,96.5082,96.8137,54872.0
2023-02-23 12:25:00,104.55,104.56,104.38,104.45,19584.0,96.7952,96.8045,96.6378,96.7026,19584.0
2023-02-23 12:30:00,104.45,104.7,104.35,104.7,16178.0,96.7026,96.9341,96.61,96.9341,16178.0
2023-02-23 12:35:00,104.72,104.89,104.69,104.84,21696.0,96.9526,97.11,96.9248,97.0637,21696.0
2023-02-23 12:40:00,104.82,105.05,104.78,104.96,23180.0,97.0452,97.2581,97.0081,97.1748,23180.0
2023-02-23 12:45:00,104.96,105.09,104.94,104.96,15357.0,97.1748,97.2951,97.1563,97.1748,15357.0
2023-02-23 12:50:00,104.95,105.29,104.95,105.21,93959.0,97.1655,97.4803,97.1655,97.4062,93959.0
2023-02-23 12:55:00,105.23,105.35,105.12,105.3,36975.0,97.4248,97.5359,97.3229,97.4896,36975.0
2023-02-23 13:00:00,105.3,105.44,105.1,105.13,40107.0,97.4896,97.6192,97.3044,97.3322,40107.0
2023-02-23 13:05:00,105.13,105.13,105.03,105.12,14541.0,97.3322,97.3322,97.2396,97.3229,14541.0
2023-02-23 13:10:00,105.13,105.21,105.1,105.18,15173.0,97.3322,97.4062,97.3044,97.3785,15173.0
2023-02-23 13:15:00,105.18,105.25,105.09,105.24,16863.0,97.3785,97.4433,97.2951,97.434,16863.0
2023-02-23 13:20:00,105.23,105.32,105.2,105.32,19648.0,97.4248,97.5081,97.397,97.5081,19648.0
2023-02-23 13:25:00,105.34,105.36,105.2,105.34,14738.0,97.5266,97.5451,97.397,97.5266,14738.0
2023-02-23 13:30:00,105.35,105.38,105.26,105.31,11801.0,97.5359,97.5636,97.4525,97.4988,11801.0
2023-02-23 13:35:00,105.29,105.42,105.25,105.34,18410.0,97.4803,97.6007,97.4433,97.5266,18410.0
2023-02-23 13:40:00,105.34,105.49,105.32,105.4,14094.0,97.5266,97.6655,97.5081,97.5822,14094.0
2023-02-23 13:45:00,105.43,105.56,105.36,105.49,22162.0,97.6099,97.7303,97.5451,97.6655,22162.0
2023-02-23 13:50:00,105.51,105.51,105.33,105.33,19400.0,97.684,97.684,97.5173,97.5173,19400.0
2023-02-23 13:55:00,105.33,105.5,105.32,105.48,18781.0,97.5173,97.6747,97.5081,97.6562,18781.0
2023-02-23 14:00:00,105.49,105.65,105.49,105.51,26888.0,97.6655,97.8136,97.6655,97.684,26888.0
2023-02-23 14:05:00,105.52,105.53,105.37,105.47,23371.0,97.6933,97.7025,97.5544,97.647,23371.0
2023-02-23 14:10:00,105.46,105.52,105.37,105.47,17999.0,97.6377,97.6933,97.5544,97.647,17999.0
2023-02-23 14:15:00,105.48,105.59,105.48,105.54,19508.0,97.6562,97.7581,97.6562,97.7118,19508.0
2023-02-23 14:20:00,105.54,105.59,105.39,105.48,17150.0,97.7118,97.7581,97.5729,97.6562,17150.0
2023-02-23 14:25:00,105.48,105.71,105.48,105.65,27436.0,97.6562,97.8692,97.6562,97.8136,27436.0
2023-02-23 14:30:00,105.69,105.86,105.64,105.76,31188.0,97.8506,98.008,97.8044,97.9154,31188.0
2023-02-23 14:35:00,105.72,105.83,105.63,105.66,26712.0,97.8784,97.9803,97.7951,97.8229,26712.0
2023-02-23 14:40:00,105.65,105.7,105.52,105.69,40748.0,97.8136,97.8599,97.6933,97.8506,40748.0
2023-02-23 14:45:00,105.7,105.73,105.54,105.56,25138.0,97.8599,97.8877,97.7118,97.7303,25138.0
2023-02-23 14:50:00,105.54,105.54,105.4,105.46,21096.0,97.7118,97.7118,97.5822,97.6377,21096.0
2023-02-23 14:55:00,105.46,105.59,105.34,105.59,29438.0,97.6377,97.7581,97.5266,97.7581,29438.0
2023-02-23 15:00:00,105.59,105.77,105.59,105.73,29271.0,97.7581,97.9247,97.7581,97.8877,29271.0
2023-02-23 15:05:00,105.74,105.8,105.67,105.8,26719.0,97.8969,97.9525,97.8321,97.9525,26719.0
2023-02-23 15:10:00,105.78,105.83,105.65,105.73,52817.0,97.934,97.9803,97.8136,97.8877,52817.0
2023-02-23 15:15:00,105.73,105.85,105.61,105.63,131802.0,97.8877,97.9988,97.7766,97.7951,131802.0
2023-02-23 15:20:00,105.63,105.91,105.57,105.9,40180.0,97.7951,98.0543,97.7395,98.0451,40180.0
2023-02-23 15:25:00,105.9,105.92,105.8,105.8,42464.0,98.0451,98.0636,97.9525,97.9525,42464.0
2023-02-23 15:30:00,105.82,105.82,105.62,105.69,45826.0,97.971,97.971,97.7858,97.8506,45826.0
2023-02-23 15:35:00,105.67,105.75,105.56,105.67,42860.0,97.8321,97.9062,97.7303,97.8321,42860.0
2023-02-23 15:40:00,105.67,105.76,105.61,105.76,33973.0,97.8321,97.9154,97.7766,97.9154,33973.0
2023-02-23 15:45:00,105.75,105.75,105.6,105.61,52497.0,97.9062,97.9062,97.7673,97.7766,52497.0
2023-02-23 15:50:00,105.59,105.64,105.25,105.32,102447.0,97.7581,97.8044,97.4433,97.5081,102447.0
2023-02-23 15:55:00,105.34,105.49,105.22,105.45,171746.0,97.5266,97.6655,97.4155,97.6284,171746.0
2023-02-24 09:30:00,104.17,104.54,103.56,104.07,139716.0,96.4434,96.7859,95.8786,96.3508,139716.0
2023-02-24 09:35:00,104.04,104.42,103.88,104.38,38582.0,96.323,96.6748,96.1749,96.6378,38582.0
2023-02-24 09:40:00,104.32,104.34,103.88,103.9,51688.0,96.5823,96.6008,96.1749,96.1934,51688.0
2023-02-24 09:45:00,103.79,103.9,103.58,103.61,52806.0,96.0916,96.1934,95.8971,95.9249,52806.0
2023-02-24 09:50:00,103.59,103.9,103.44,103.85,46799.0,95.9064,96.1934,95.7675,96.1471,46799.0
2023-02-24 09:55:00,103.85,103.88,103.5,103.56,43153.0,96.1471,96.1749,95.8231,95.8786,43153.0
2023-02-24 10:00:00,103.55,104.09,103.5,104.09,40421.0,95.8694,96.3693,95.8231,96.3693,40421.0
2023-02-24 10:05:00,104.1,104.43,104.05,104.17,40450.0,96.3786,96.6841,96.3323,96.4434,40450.0
2023-02-24 10:10:00,104.15,104.22,103.62,103.67,30410.0,96.4249,96.4897,95.9342,95.9805,30410.0
2023-02-24 10:15:00,103.66,103.89,103.47,103.76,30370.0,95.9712,96.1842,95.7953,96.0638,30370.0
2023-02-24 10:20:00,103.75,103.77,103.45,103.47,26072.0,96.0545,96.0731,95.7768,95.7953,26072.0
2023-02-24 10:25:00,103.44,103.56,103.36,103.52,54222.0,95.7675,95.8786,95.6935,95.8416,54222.0
2023-02-24 10:30:00,103.51,104.15,103.44,104.13,34250.0,95.8323,96.4249,95.7675,96.4064,34250.0
2023-02-24 10:35:00,104.14,104.39,104.0,104.28,52845.0,96.4156,96.6471,96.286,96.5452,52845.0
2023-02-24 10:40:00,104.28,104.33,104.14,104.24,32198.0,96.5452,96.5915,96.4156,96.5082,32198.0
2023-02-24 10:45:00,104.23,104.57,104.23,104.29,46693.0,96.4989,96.8137,96.4989,96.5545,46693.0
2023-02-24 10:50:00,104.29,104.38,104.11,104.3,32161.0,96.5545,96.6378,96.3878,96.5637,32161.0
2023-02-24 10:55:00,104.29,104.49,104.18,104.45,40139.0,96.5545,96.7396,96.4526,96.7026,40139.0
2023-02-24 11:00:00,104.46,104.47,104.18,104.27,23147.0,96.7119,96.7211,96.4526,96.536,23147.0
2023-02-24 11:05:00,104.25,104.54,104.22,104.5,17409.0,96.5175,96.7859,96.4897,96.7489,17409.0
2023-02-24 11:10:00,104.5,104.52,104.33,104.4,20736.0,96.7489,96.7674,96.5915,96.6563,20736.0
2023-02-24 11:15:00,104.39,104.55,104.29,104.33,30894.0,96.6471,96.7952,96.5545,96.5915,30894.0
2023-02-24 11:20:00,104.32,104.38,104.16,104.38,26493.0,96.5823,96.6378,96.4341,96.6378,26493.0
2023-02-24 11:25:00,104.37,104.77,104.37,104.59,52438.0,96.6286,96.9989,96.6286,96.8322,52438.0
2023-02-24 11:30:00,104.66,104.86,104.59,104.78,26596.0,96.897,97.0822,96.8322,97.0081,26596.0
2023-02-24 11:35:00,104.8,104.92,104.71,104.71,25474.0,97.0267,97.1378,96.9433,96.9433,25474.0
2023-02-24 11:40:00,104.71,105.29,104.7,105.21,56823.0,96.9433,97.4803,96.9341,97.4062,56823.0
2023-02-24 11:45:00,105.24,105.38,105.14,105.22,27558.0,97.434,97.5636,97.3414,97.4155,27558.0
2023-02-24 11:50:00,105.23,105.51,105.23,105.31,36919.0,97.4248,97.684,97.4248,97.4988,36919.0
2023-02-24 11:55:00,105.33,105.33,105.11,105.11,23700.0,97.5173,97.5173,97.3137,97.3137,23700.0
2023-02-24 12:00:00,105.11,105.27,105.02,105.07,23478.0,97.3137,97.4618,97.2303,97.2766,23478.0
2023-02-24 12:05:00,105.08,105.08,104.82,104.91,27081.0,97.2859,97.2859,97.0452,97.1285,27081.0
2023-02-24 12:10:00,104.89,104.9,104.63,104.67,18842.0,97.11,97.1192,96.8693,96.9063,18842.0
2023-02-24 12:15:00,104.65,104.65,104.32,104.34,24489.0,96.8878,96.8878,96.5823,96.6008,24489.0
2023-02-24 12:20:00,104.32,104.58,104.26,104.53,26919.0,96.5823,96.823,96.5267,96.7767,26919.0
2023-02-24 12:25:00,104.57,104.57,104.29,104.48,12979.0,96.8137,96.8137,96.5545,96.7304,12979.0
2023-02-24 12:30:00,104.5,104.63,104.46,104.48,25229.0,96.7489,96.8693,96.7119,96.7304,25229.0
2023-02-24 12:35:00,104.48,104.51,104.19,104.21,18339.0,96.7304,96.7582,96.4619,96.4804,18339.0
2023-02-24 12:40:00,104.22,104.25,104.07,104.09,27208.0,96.4897,96.5175,96.3508,96.3693,27208.0
2023-02-24 12:45:00,104.11,104.13,103.98,104.1,16746.0,96.3878,96.4064,96.2675,96.3786,16746.0
2023-02-24 12:50:00,104.12,104.32,104.07,104.22,17268.0,96.3971,96.5823,96.3508,96.4897,17268.0
2023-02-24 12:55:00,104.21,104.21,104.01,104.02,10435.0,96.4804,96.4804,96.2953,96.3045,10435.0
2023-02-24 13:00:00,104.01,104.16,103.96,104.12,12259.0,96.2953,96.4341,96.249,96.3971,12259.0
2023-02-24 13:05:00,104.11,104.14,103.87,103.92,22882.0,96.3878,96.4156,96.1656,96.2119,22882.0
2023-02-24 13:10:00,103.92,104.05,103.88,103.95,28068.0,96.2119,96.3323,96.1749,96.2397,28068.0
2023-02-24 13:15:00,103.96,104.0,103.85,103.96,28754.0,96.249,96.286,96.1471,96.249,28754.0
2023-02-24 13:20:00,103.95,104.29,103.92,104.29,25985.0,96.2397,96.5545,96.2119,96.5545,25985.0
2023-02-24 13:25:00,104.3,104.32,104.19,104.19,15581.0,96.5637,96.5823,96.4619,96.4619,15581.0
2023-02-24 13:30:00,104.2,104.21,104.07,104.21,19247.0,96.4712,96.4804,96.3508,96.4804,19247.0
2023-02-24 13:35:00,104.22,104.34,104.18,104.33,9877.0,96.4897,96.6008,96.4526,96.5915,9877.0
2023-02-24 13:40:00,104.34,104.37,104.27,104.37,16581.0,96.6008,96.6286,96.536,96.6286,16581.0
2023-02-24 13:45:00,104.38,104.5,104.34,104.44,18371.0,96.6378,96.7489,96.6008,96.6934,18371.0
2023-02-24 13:50:00,104.41,104.47,104.37,104.47,17259.0,96.6656,96.7211,96.6286,96.7211,17259.0
2023-02-24 13:55:00,104.5,104.54,104.33,104.39,31627.0,96.7489,96.7859,96.5915,96.6471,31627.0
2023-02-24 14:00:00,104.39,104.5,104.35,104.46,17261.0,96.6471,96.7489,96.61,96.7119,17261.0
2023-02-24 14:05:00,104.45,104.52,104.41,104.51,17123.0,96.7026,96.7674,96.6656,96.7582,17123.0
2023-02-24 14:10:00,104.51,104.57,104.42,104.56,21742.0,96.7582,96.8137,96.6748,96.8045,21742.0
2023-02-24 14:15:00,104.58,104.76,104.56,104.76,21118.0,96.823,96.9896,96.8045,96.9896,21118.0
2023-02-24 14:20:00,104.77,104.83,104.69,104.78,27628.0,96.9989,97.0544,96.9248,97.0081,27628.0
2023-02-24 14:25:00,104.78,104.83,104.75,104.77,17872.0,97.0081,97.0544,96.9804,96.9989,17872.0
2023-02-24 14:30:00,104.78,104.88,104.67,104.78,41399.0,97.0081,97.1007,96.9063,97.0081,41399.0
2023-02-24 14:35:00,104.78,104.8,104.65,104.75,35380.0,97.0081,97.0267,96.8878,96.9804,35380.0
2023-02-24 14:40:00,104.75,104.88,104.71,104.87,35786.0,96.9804,97.1007,96.9433,97.0915,35786.0
2023-02-24 14:45:00,104.89,105.27,104.86,104.98,81236.0,97.11,97.4618,97.0822,97.1933,81236.0
2023-02-24 14:50:00,105.0,105.11,104.77,104.92,39167.0,97.2118,97.3137,96.9989,97.1378,39167.0
2023-02-24 14:55:00,104.92,105.22,104.82,105.16,27892.0,97.1378,97.4155,97.0452,97.36,27892.0
2023-02-24 15:00:00,105.17,105.42,105.15,105.17,27396.0,97.3692,97.6007,97.3507,97.3692,27396.0
2023-02-24 15:05:00,105.19,105.28,105.12,105.18,38062.0,97.3877,97.4711,97.3229,97.3785,38062.0
2023-02-24 15:10:00,105.19,105.23,104.88,104.91,25788.0,97.3877,97.4248,97.1007,97.1285,25788.0
2023-02-24 15:15:00,104.91,105.22,104.9,105.22,25936.0,97.1285,97.4155,97.1192,97.4155,25936.0
2023-02-24 15:20:00,105.22,105.42,105.18,105.41,38788.0,97.4155,97.6007,97.3785,97.5914,38788.0
2023-02-24 15:25:00,105.43,105.55,105.35,105.36,32000.0,97.6099,97.721,97.5359,97.5451,32000.0
2023-02-24 15:30:00,105.37,105.45,105.17,105.17,38206.0,97.5544,97.6284,97.3692,97.3692,38206.0
2023-02-24 15:35:00,105.15,105.16,105.02,105.02,30432.0,97.3507,97.36,97.2303,97.2303,30432.0
2023-02-24 15:40:00,105.04,105.08,104.93,105.03,34373.0,97.2489,97.2859,97.147,97.2396,34373.0
2023-02-24 15:45:00,105.01,105.07,104.83,105.04,92920.0,97.2211,97.2766,97.0544,97.2489,92920.0
2023-02-24 15:50:00,105.02,105.04,104.74,104.9,123182.0,97.2303,97.2489,96.9711,97.1192,123182.0
2023-02-24 15:55:00,104.92,105.27,104.9,105.26,308737.0,97.1378,97.4618,97.1192,97.4525,308737.0
2023-02-27 09:30:00,105.17,105.17,104.22,104.22,179470.0,97.3692,97.3692,96.4897,96.4897,179470.0
2023-02-27 09:35:00,104.22,104.6,104.06,104.13,95901.0,96.4897,96.8415,96.3415,96.4064,95901.0
2023-02-27 09:40:00,104.11,104.18,103.53,103.57,55254.0,96.3878,96.4526,95.8509,95.8879,55254.0
2023-02-27 09:45:00,103.6,103.79,103.44,103.75,87978.0,95.9157,96.0916,95.7675,96.0545,87978.0
2023-02-27 09:50:00,103.75,104.07,103.74,103.95,54078.0,96.0545,96.3508,96.0453,96.2397,54078.0
2023-02-27 09:55:00,103.97,104.53,103.91,104.29,93937.0,96.2582,96.7767,96.2027,96.5545,93937.0
2023-02-27 10:00:00,104.33,104.41,104.16,104.29,96448.0,96.5915,96.6656,96.4341,96.5545,96448.0
2023-02-27 10:05:00,104.32,104.67,104.3,104.61,184919.0,96.5823,96.9063,96.5637,96.8507,184919.0
2023-02-27 10:10:00,104.63,104.76,104.45,104.54,83252.0,96.8693,96.9896,96.7026,96.7859,83252.0
2023-02-27 10:15:00,104.54,104.76,104.48,104.76,106033.0,96.7859,96.9896,96.7304,96.9896,106033.0
2023-02-27 10:20:00,104.74,104.74,104.15,104.32,90883.0,96.9711,96.9711,96.4249,96.5823,90883.0
2023-02-27 10:25:00,104.32,104.63,104.31,104.51,33633.0,96.5823,96.8693,96.573,96.7582,33633.0
2023-02-27 10:30:00,104.5,104.76,104.5,104.63,39557.0,96.7489,96.9896,96.7489,96.8693,39557.0
2023-02-27 10:35:00,104.66,104.68,104.3,104.49,86325.0,96.897,96.9156,96.5637,96.7396,86325.0
2023-02-27 10:40:00,104.47,104.62,104.36,104.52,74505.0,96.7211,96.86,96.6193,96.7674,74505.0
2023-02-27 10:45:00,104.51,104.99,104.49,104.96,40625.0,96.7582,97.2026,96.7396,97.1748,40625.0
2023-02-27 10:50:00,104.96,105.05,104.8,104.9,44430.0,97.1748,97.2581,97.0267,97.1192,44430.0
2023-02-27 10:55:00,104.94,105.03,104.64,105.02,26017.0,97.1563,97.2396,96.8785,97.2303,26017.0
2023-02-27 11:00:00,105.02,105.3,104.98,105.26,76827.0,97.2303,97.4896,97.1933,97.4525,76827.0
2023-02-27 11:05:00,105.26,105.43,105.05,105.42,72559.0,97.4525,97.6099,97.2581,97.6007,72559.0
2023-02-27 11:10:00,105.44,105.47,105.25,105.4,34652.0,97.6192,97.647,97.4433,97.5822,34652.0
2023-02-27 11:15:00,105.37,105.54,105.24,105.46,28489.0,97.5544,97.7118,97.434,97.6377,28489.0
2023-02-27 11:20:00,105.43,105.51,105.31,105.35,35005.0,97.6099,97.684,97.4988,97.5359,35005.0
2023-02-27 11:25:00,105.37,105.4,105.23,105.24,25714.0,97.5544,97.5822,97.4248,97.434,25714.0
2023-02-27 11:30:00,105.24,105.3,105.0,105.0,40188.0,97.434,97.4896,97.2118,97.2118,40188.0
2023-02-27 11:35:00,105.0,105.1,104.94,105.0,49645.0,97.2118,97.3044,97.1563,97.2118,49645.0
2023-02-27 11:40:00,104.99,105.18,104.89,104.93,40617.0,97.2026,97.3785,97.11,97.147,40617.0
2023-02-27 11:45:00,104.91,105.06,104.88,104.99,27353.0,97.1285,97.2674,97.1007,97.2026,27353.0
2023-02-27 11:50:00,104.99,105.13,104.97,105.06,26034.0,97.2026,97.3322,97.184,97.2674,26034.0
2023-02-27 11:55:00,105.07,105.24,104.93,105.22,51519.0,97.2766,97.434,97.147,97.4155,51519.0
2023-02-27 12:00:00,105.23,105.39,105.19,105.36,61977.0,97.4248,97.5729,97.3877,97.5451,61977.0
2023-02-27 12:05:00,105.36,105.67,105.35,105.57,37043.0,97.5451,97.8321,97.5359,97.7395,37043.0
2023-02-27 12:10:00,105.6,105.62,105.45,105.54,32474.0,97.7673,97.7858,97.6284,97.7118,32474.0
2023-02-27 12:15:00,105.55,105.6,105.36,105.44,29107.0,97.721,97.7673,97.5451,97.6192,29107.0
2023-02-27 12:20:00,105.44,105.47,105.17,105.21,33096.0,97.6192,97.647,97.3692,97.4062,33096.0
2023-02-27 12:25:00,105.22,105.6,105.21,105.54,65571.0,97.4155,97.7673,97.4062,97.7118,65571.0
2023-02-27 12:30:00,105.56,105.83,105.56,105.75,36431.0,97.7303,97.9803,97.7303,97.9062,36431.0
2023-02-27 12:35:00,105.75,105.82,105.73,105.8,30685.0,97.9062,97.971,97.8877,97.9525,30685.0
2023-02-27 12:40:00,105.78,105.93,105.77,105.92,23046.0,97.934,98.0728,97.9247,98.0636,23046.0
2023-02-27 12:45:00,105.93,105.95,105.85,105.85,24601.0,98.0728,98.0914,97.9988,97.9988,24601.0
2023-02-27 12:50:00,105.85,105.91,105.71,105.73,19149.0,97.9988,98.0543,97.8692,97.8877,19149.0
2023-02-27 12:55:00,105.73,105.82,105.73,105.74,23760.0,97.8877,97.971,97.8877,97.8969,23760.0
2023-02-27 13:00:00,105.77,106.0,105.74,105.95,34267.0,97.9247,98.1376,97.8969,98.0914,34267.0
2023-02-27 13:05:00,105.96,106.01,105.89,106.0,26051.0,98.1006,98.1469,98.0358,98.1376,26051.0
2023-02-27 13:10:00,105.98,106.03,105.91,106.03,26219.0,98.1191,98.1654,98.0543,98.1654,26219.0
2023-02-27 13:15:00,106.02,106.05,105.84,105.84,46528.0,98.1562,98.1839,97.9895,97.9895,46528.0
2023-02-27 13:20:00,105.83,105.91,105.74,105.75,35761.0,97.9803,98.0543,97.8969,97.9062,35761.0
2023-02-27 13:25:00,105.73,105.74,105.57,105.58,32464.0,97.8877,97.8969,97.7395,97.7488,32464.0
2023-02-27 13:30:00,105.6,105.62,105.5,105.52,32409.0,97.7673,97.7858,97.6747,97.6933,32409.0
2023-02-27 13:35:00,105.55,105.6,105.45,105.47,21115.0,97.721,97.7673,97.6284,97.647,21115.0
2023-02-27 13:40:00,105.52,105.58,105.39,105.42,22768.0,97.6933,97.7488,97.5729,97.6007,22768.0
2023-02-27 13:45:00,105.43,105.45,105.31,105.35,32263.0,97.6099,97.6284,97.4988,97.5359,32263.0
2023-02-27 13:50:00,105.34,105.53,105.34,105.51,20305.0,97.5266,97.7025,97.5266,97.684,20305.0
2023-02-27 13:55:00,105.5,105.58,105.43,105.5,27283.0,97.6747,97.7488,97.6099,97.6747,27283.0
2023-02-27 14:00:00,105.52,105.66,105.47,105.63,16645.0,97.6933,97.8229,97.647,97.7951,16645.0
2023-02-27 14:05:00,105.64,105.81,105.59,105.7,33778.0,97.8044,97.9617,97.7581,97.8599,33778.0
2023-02-27 14:10:00,105.71,105.9,105.71,105.8,22294.0,97.8692,98.0451,97.8692,97.9525,22294.0
2023-02-27 14:15:00,105.78,105.94,105.71,105.87,61966.0,97.934,98.0821,97.8692,98.0173,61966.0
2023-02-27 14:20:00,105.85,105.93,105.84,105.9,25611.0,97.9988,98.0728,97.9895,98.0451,25611.0
2023-02-27 14:25:00,105.9,106.08,105.85,106.07,97458.0,98.0451,98.2117,97.9988,98.2025,97458.0
2023-02-27 14:30:00,106.11,106.16,106.0,106.15,34267.0,98.2395,98.2858,98.1376,98.2765,34267.0
2023-02-27 14:35:00,106.15,106.18,105.89,105.89,31821.0,98.2765,98.3043,98.0358,98.0358,31821.0
2023-02-27 14:40:00,105.87,105.89,105.72,105.83,31669.0,98.0173,98.0358,97.8784,97.9803,31669.0
2023-02-27 14:45:00,105.81,105.87,105.67,105.87,32330.0,97.9617,98.0173,97.8321,98.0173,32330.0
2023-02-27 14:50:00,105.86,106.03,105.84,106.0,34632.0,98.008,98.1654,97.9895,98.1376,34632.0
2023-02-27 14:55:00,105.99,106.03,105.8,105.8,22750.0,98.1284,98.1654,97.9525,97.9525,22750.0
2023-02-27 15:00:00,105.82,105.82,105.61,105.67,71792.0,97.971,97.971,97.7766,97.8321,71792.0
2023-02-27 15:05:00,105.66,105.71,105.52,105.56,34794.0,97.8229,97.8692,97.6933,97.7303,34794.0
2023-02-27 15:10:00,105.54,105.69,105.5,105.67,32788.0,97.7118,97.8506,97.6747,97.8321,32788.0
2023-02-27 15:15:00,105.66,105.71,105.37,105.45,43273.0,97.8229,97.8692,97.5544,97.6284,43273.0
2023-02-27 15:20:00,105.45,105.53,105.4,105.53,29188.0,97.6284,97.7025,97.5822,97.7025,29188.0
2023-02-27 15:25:00,105.53,105.65,105.53,105.65,48301.0,97.7025,97.8136,97.7025,97.8136,48301.0
2023-02-27 15:30:00,105.64,105.68,105.49,105.6,63029.0,97.8044,97.8414,97.6655,97.7673,63029.0
2023-02-27 15:35:00,105.61,105.62,105.43,105.52,95620.0,97.7766,97.7858,97.6099,97.6933,95620.0
2023-02-27 15:40:00,105.52,105.81,105.49,105.73,61097.0,97.6933,97.9617,97.6655,97.8877,61097.0
2023-02-27 15:45:00,105.7,105.91,105.66,105.68,65134.0,97.8599,98.0543,97.8229,97.8414,65134.0
2023-02-27 15:50:00,105.67,105.76,105.57,105.72,109002.0,97.8321,97.9154,97.7395,97.8784,109002.0
2023-02-27 15:55:00,105.73,105.87,105.6,105.86,299561.0,97.8877,98.0173,97.7673,98.008,299561.0
2023-02-28 09:30:00,106.66,107.14,106.4,106.6,173971.0,98.7487,99.1931,98.508,98.6931,173971.0
2023-02-28 09:35:00,106.63,107.25,106.63,107.13,83047.0,98.7209,99.2949,98.7209,99.1838,83047.0
2023-02-28 09:40:00,107.15,107.31,106.64,106.71,57245.0,99.2023,99.3505,98.7302,98.795,57245.0
2023-02-28 09:45:00,106.71,106.93,106.12,106.12,44869.0,98.795,98.9987,98.2487,98.2487,44869.0
2023-02-28 09:50:00,106.01,106.18,105.85,105.98,39333.0,98.1469,98.3043,97.9988,98.1191,39333.0
2023-02-28 09:55:00,106.0,106.1,105.42,105.42,39691.0,98.1376,98.2302,97.6007,97.6007,39691.0
2023-02-28 10:00:00,105.42,105.9,105.4,105.68,31841.0,97.6007,98.0451,97.5822,97.8414,31841.0
2023-02-28 10:05:00,105.74,106.04,105.7,105.92,30572.0,97.8969,98.1747,97.8599,98.0636,30572.0
2023-02-28 10:10:00,105.91,106.01,105.66,105.66,46260.0,98.0543,98.1469,97.8229,97.8229,46260.0
2023-02-28 10:15:00,105.63,105.73,105.43,105.67,33765.0,97.7951,97.8877,97.6099,97.8321,33765.0
2023-02-28 10:20:00,105.67,106.25,105.49,106.21,34272.0,97.8321,98.3691,97.6655,98.3321,34272.0
2023-02-28 10:25:00,106.21,106.37,106.17,106.32,44136.0,98.3321,98.4802,98.295,98.4339,44136.0
2023-02-28 10:30:00,106.31,106.44,106.2,106.26,32044.0,98.4247,98.545,98.3228,98.3784,32044.0
2023-02-28 10:35:00,106.26,106.39,106.07,106.24,42056.0,98.3784,98.4987,98.2025,98.3598,42056.0
2023-02-28 10:40:00,106.24,106.34,105.97,106.03,30006.0,98.3598,98.4524,98.1099,98.1654,30006.0
2023-02-28 10:45:00,106.03,106.06,105.62,105.75,38540.0,98.1654,98.1932,97.7858,97.9062,38540.0
2023-02-28 10:50:00,105.74,105.8,105.41,105.56,27730.0,97.8969,97.9525,97.5914,97.7303,27730.0
2023-02-28 10:55:00,105.57,105.7,105.46,105.62,24878.0,97.7395,97.8599,97.6377,97.7858,24878.0
2023-02-28 11:00:00,105.65,105.95,105.6,105.87,23429.0,97.8136,98.0914,97.7673,98.0173,23429.0
2023-02-28 11:05:00,105.93,106.01,105.69,105.76,62887.0,98.0728,98.1469,97.8506,97.9154,62887.0
2023-02-28 11:10:00,105.8,105.81,105.51,105.53,27477.0,97.9525,97.9617,97.684,97.7025,27477.0
2023-02-28 11:15:00,105.53,105.67,105.45,105.54,28741.0,97.7025,97.8321,97.6284,97.7118,28741.0
2023-02-28 11:20:00,105.54,105.67,105.44,105.51,19195.0,97.7118,97.8321,97.6192,97.684,19195.0
2023-02-28 11:25:00,105.49,105.58,105.23,105.24,21208.0,97.6655,97.7488,97.4248,97.434,21208.0
2023-02-28 11:30:00,105.22,105.43,105.16,105.32,68534.0,97.4155,97.6099,97.36,97.5081,68534.0
2023-02-28 11:35:00,105.31,105.37,105.16,105.21,20501.0,97.4988,97.5544,97.36,97.4062,20501.0
2023-02-28 11:40:00,105.2,105.34,105.12,105.3,16939.0,97.397,97.5266,97.3229,97.4896,16939.0
2023-02-28 11:45:00,105.31,105.35,105.2,105.27,21201.0,97.4988,97.5359,97.397,97.4618,21201.0
2023-02-28 11:50:00,105.26,105.3,104.96,104.99,30245.0,97.4525,97.4896,97.1748,97.2026,30245.0
2023-02-28 11:55:00,104.97,104.99,104.82,104.86,30507.0,97.184,97.2026,97.0452,97.0822,30507.0
2023-02-28 12:00:00,104.88,104.95,104.75,104.94,16323.0,97.1007,97.1655,96.9804,97.1563,16323.0
2023-02-28 12:05:00,104.92,104.97,104.78,104.81,25490.0,97.1378,97.184,97.0081,97.0359,25490.0
2023-02-28 12:10:00,104.82,105.01,104.75,105.0,50438.0,97.0452,97.2211,96.9804,97.2118,50438.0
2023-02-28 12:15:00,105.0,105.03,104.85,104.92,58261.0,97.2118,97.2396,97.0729,97.1378,58261.0
2023-02-28 12:20:00,104.93,104.98,104.75,104.76,47297.0,97.147,97.1933,96.9804,96.9896,47297.0
2023-02-28 12:25:00,104.75,104.75,104.59,104.62,14502.0,96.9804,96.9804,96.8322,96.86,14502.0
2023-02-28 12:30:00,104.61,104.65,104.43,104.43,21179.0,96.8507,96.8878,96.6841,96.6841,21179.0
2023-02-28 12:35:00,104.47,104.53,104.31,104.37,21314.0,96.7211,96.7767,96.573,96.6286,21314.0
2023-02-28 12:40:00,104.37,104.41,104.22,104.39,17604.0,96.6286,96.6656,96.4897,96.6471,17604.0
2023-02-28 12:45:00,104.42,104.48,104.31,104.38,32993.0,96.6748,96.7304,96.573,96.6378,32993.0
2023-02-28 12:50:00,104.39,104.61,104.32,104.59,40155.0,96.6471,96.8507,96.5823,96.8322,40155.0
2023-02-28 12:55:00,104.59,104.75,104.59,104.67,39673.0,96.8322,96.9804,96.8322,96.9063,39673.0
2023-02-28 13:00:00,104.67,104.74,104.58,104.68,26821.0,96.9063,96.9711,96.823,96.9156,26821.0
2023-02-28 13:05:00,104.67,104.74,104.54,104.58,33850.0,96.9063,96.9711,96.7859,96.823,33850.0
2023-02-28 13:10:00,104.59,104.62,104.52,104.54,26770.0,96.8322,96.86,96.7674,96.7859,26770.0
2023-02-28 13:15:00,104.51,104.55,104.43,104.46,45311.0,96.7582,96.7952,96.6841,96.7119,45311.0
2023-02-28 13:20:00,104.45,104.53,104.38,104.42,14587.0,96.7026,96.7767,96.6378,96.6748,14587.0
2023-02-28 13:25:00,104.44,104.46,104.33,104.43,16607.0,96.6934,96.7119,96.5915,96.6841,16607.0
2023-02-28 13:30:00,104.44,104.56,104.37,104.55,16651.0,96.6934,96.8045,96.6286,96.7952,16651.0
2023-02-28 13:35:00,104.54,104.58,104.41,104.45,16344.0,96.7859,96.823,96.6656,96.7026,16344.0
2023-02-28 13:40:00,104.46,104.48,104.22,104.22,20325.0,96.7119,96.7304,96.4897,96.4897,20325.0
2023-02-28 13:45:00,104.22,104.36,104.17,104.18,21112.0,96.4897,96.6193,96.4434,96.4526,21112.0
2023-02-28 13:50:00,104.17,104.2,104.09,104.13,20020.0,96.4434,96.4712,96.3693,96.4064,20020.0
2023-02-28 13:55:00,104.14,104.42,104.14,104.4,18760.0,96.4156,96.6748,96.4156,96.6563,18760.0
2023-02-28 14:00:00,104.41,104.58,104.41,104.54,41842.0,96.6656,96.823,96.6656,96.7859,41842.0
2023-02-28 14:05:00,104.54,104.56,104.3,104.35,34770.0,96.7859,96.8045,96.5637,96.61,34770.0
2023-02-28 14:10:00,104.35,104.38,104.22,104.35,25346.0,96.61,96.6378,96.4897,96.61,25346.0
2023-02-28 14:15:00,104.33,104.36,104.2,104.27,29091.0,96.5915,96.6193,96.4712,96.536,29091.0
2023-02-28 14:20:00,104.27,104.39,104.25,104.34,27462.0,96.536,96.6471,96.5175,96.6008,27462.0
2023-02-28 14:25:00,104.33,104.5,104.32,104.47,19649.0,96.5915,96.7489,96.5823,96.7211,19649.0
2023-02-28 14:30:00,104.46,104.47,104.27,104.28,23183.0,96.7119,96.7211,96.536,96.5452,23183.0
2023-02-28 14:35:00,104.29,104.34,104.23,104.29,17616.0,96.5545,96.6008,96.4989,96.5545,17616.0
2023-02-28 14:40:00,104.27,104.3,104.22,104.24,19915.0,96.536,96.5637,96.4897,96.5082,19915.0
2023-02-28 14:45:00,104.25,104.49,104.25,104.44,24092.0,96.5175,96.7396,96.5175,96.6934,24092.0
2023-02-28 14:50:00,104.42,104.47,104.2,104.23,21981.0,96.6748,96.7211,96.4712,96.4989,21981.0
2023-02-28 14:55:00,104.21,104.25,104.11,104.16,19498.0,96.4804,96.5175,96.3878,96.4341,19498.0
2023-02-28 15:00:00,104.17,104.2,104.12,104.12,17643.0,96.4434,96.4712,96.3971,96.3971,17643.0
2023-02-28 15:05:00,104.13,104.14,104.04,104.14,27297.0,96.4064,96.4156,96.323,96.4156,27297.0
2023-02-28 15:10:00,104.14,104.24,104.08,104.13,17950.0,96.4156,96.5082,96.3601,96.4064,17950.0
2023-02-28 15:15:00,104.12,104.14,104.03,104.04,26811.0,96.3971,96.4156,96.3138,96.323,26811.0
2023-02-28 15:20:00,104.06,104.08,103.92,103.92,40843.0,96.3415,96.3601,96.2119,96.2119,40843.0
2023-02-28 15:25:00,103.89,104.05,103.88,103.99,38157.0,96.1842,96.3323,96.1749,96.2767,38157.0
2023-02-28 15:30:00,103.98,104.05,103.7,103.82,62015.0,96.2675,96.3323,96.0082,96.1193,62015.0
2023-02-28 15:35:00,103.81,104.0,103.72,103.95,72012.0,96.1101,96.286,96.0268,96.2397,72012.0
2023-02-28 15:40:00,103.95,103.96,103.77,103.85,45314.0,96.2397,96.249,96.0731,96.1471,45314.0
2023-02-28 15:45:00,103.84,103.91,103.67,103.73,100419.0,96.1379,96.2027,95.9805,96.036,100419.0
2023-02-28 15:50:00,103.71,103.94,103.69,103.81,116298.0,96.0175,96.2304,95.999,96.1101,116298.0
2023-02-28 15:55:00,103.81,103.89,103.31,103.35,626440.0,96.1101,96.1842,95.6472,95.6842,626440.0
2023-03-01 09:30:00,103.73,104.36,103.23,104.19,198211.0,96.036,96.6193,95.5731,96.4619,198211.0
2023-03-01 09:35:00,104.28,105.0,104.27,104.66,39817.0,96.5452,97.2118,96.536,96.897,39817.0
2023-03-01 09:40:00,104.68,105.13,104.68,104.96,42006.0,96.9156,97.3322,96.9156,97.1748,42006.0
2023-03-01 09:45:00,104.88,105.2,104.73,105.1,35877.0,97.1007,97.397,96.9618,97.3044,35877.0
2023-03-01 09:50:00,105.13,105.42,105.13,105.25,33154.0,97.3322,97.6007,97.3322,97.4433,33154.0
2023-03-01 09:55:00,105.33,105.64,105.28,105.64,45737.0,97.5173,97.8044,97.4711,97.8044,45737.0
2023-03-01 10:00:00,105.68,105.91,105.44,105.54,68672.0,97.8414,98.0543,97.6192,97.7118,68672.0
2023-03-01 10:05:00,105.48,105.77,105.36,105.67,44213.0,97.6562,97.9247,97.5451,97.8321,44213.0
2023-03-01 10:10:00,105.65,105.9,105.44,105.83,43656.0,97.8136,98.0451,97.6192,97.9803,43656.0
2023-03-01 10:15:00,105.82,106.21,105.58,106.13,48925.0,97.971,98.3321,97.7488,98.258,48925.0
2023-03-01 10:20:00,106.15,106.39,106.06,106.25,48838.0,98.2765,98.4987,98.1932,98.3691,48838.0
2023-03-01 10:25:00,106.25,106.55,106.24,106.38,41250.0,98.3691,98.6469,98.3598,98.4895,41250.0
2023-03-01 10:30:00,106.37,106.76,106.28,106.75,76628.0,98.4802,98.8413,98.3969,98.832,76628.0
2023-03-01 10:35:00,106.76,107.12,106.75,106.94,76864.0,98.8413,99.1746,98.832,99.0079,76864.0
2023-03-01 10:40:00,106.96,107.13,106.9,107.02,64446.0,99.0264,99.1838,98.9709,99.082,64446.0
2023-03-01 10:45:00,107.03,107.44,107.03,107.26,93241.0,99.0912,99.4708,99.0912,99.3042,93241.0
2023-03-01 10:50:00,107.25,107.35,107.11,107.27,75589.0,99.2949,99.3875,99.1653,99.3134,75589.0
2023-03-01 10:55:00,107.29,107.62,107.13,107.6,33377.0,99.332,99.6375,99.1838,99.619,33377.0
2023-03-01 11:00:00,107.6,107.68,107.26,107.26,37843.0,99.619,99.693,99.3042,99.3042,37843.0
2023-03-01 11:05:00,107.25,107.29,106.76,106.82,70131.0,99.2949,99.332,98.8413,98.8968,70131.0
2023-03-01 11:10:00,106.82,107.22,106.65,107.12,67810.0,98.8968,99.2672,98.7394,99.1746,67810.0
2023-03-01 11:15:00,107.16,107.16,106.65,106.7,54943.0,99.2116,99.2116,98.7394,98.7857,54943.0
2023-03-01 11:20:00,106.73,106.75,106.43,106.53,33875.0,98.8135,98.832,98.5358,98.6283,33875.0
2023-03-01 11:25:00,106.55,106.89,106.55,106.79,34801.0,98.6469,98.9616,98.6469,98.8691,34801.0
2023-03-01 11:30:00,106.81,106.81,106.42,106.44,18788.0,98.8876,98.8876,98.5265,98.545,18788.0
2023-03-01 11:35:00,106.45,106.53,106.19,106.34,26059.0,98.5543,98.6283,98.3136,98.4524,26059.0
2023-03-01 11:40:00,106.38,106.61,106.38,106.43,35394.0,98.4895,98.7024,98.4895,98.5358,35394.0
2023-03-01 11:45:00,106.44,106.92,106.44,106.87,24338.0,98.545,98.9894,98.545,98.9431,24338.0
2023-03-01 11:50:00,106.86,106.93,106.66,106.75,25282.0,98.9339,98.9987,98.7487,98.832,25282.0
2023-03-01 11:55:00,106.74,106.8,106.62,106.67,22917.0,98.8228,98.8783,98.7117,98.758,22917.0
2023-03-01 12:00:00,106.65,106.68,106.45,106.47,30078.0,98.7394,98.7672,98.5543,98.5728,30078.0
2023-03-01 12:05:00,106.47,106.74,106.46,106.74,14818.0,98.5728,98.8228,98.5635,98.8228,14818.0
2023-03-01 12:10:00,106.76,106.89,106.69,106.75,25578.0,98.8413,98.9616,98.7765,98.832,25578.0
2023-03-01 12:15:00,106.75,106.77,106.6,106.63,19797.0,98.832,98.8505,98.6931,98.7209,19797.0
2023-03-01 12:20:00,106.62,106.72,106.52,106.57,18473.0,98.7117,98.8042,98.6191,98.6654,18473.0
2023-03-01 12:25:00,106.56,106.6,106.45,106.47,23853.0,98.6561,98.6931,98.5543,98.5728,23853.0
2023-03-01 12:30:00,106.48,106.5,106.41,106.41,15631.0,98.582,98.6006,98.5172,98.5172,15631.0
2023-03-01 12:35:00,106.4,106.4,106.2,106.26,25702.0,98.508,98.508,98.3228,98.3784,25702.0
2023-03-01 12:40:00,106.26,106.45,106.26,106.35,27108.0,98.3784,98.5543,98.3784,98.4617,27108.0
2023-03-01 12:45:00,106.36,106.55,106.35,106.35,22269.0,98.4709,98.6469,98.4617,98.4617,22269.0
2023-03-01 12:50:00,106.36,106.52,106.3,106.41,21581.0,98.4709,98.6191,98.4154,98.5172,21581.0
2023-03-01 12:55:00,106.41,106.44,106.21,106.28,18567.0,98.5172,98.545,98.3321,98.3969,18567.0
2023-03-01 13:00:00,106.29,106.41,106.22,106.38,28035.0,98.4061,98.5172,98.3413,98.4895,28035.0
2023-03-01 13:05:00,106.39,106.45,106.32,106.41,25664.0,98.4987,98.5543,98.4339,98.5172,25664.0
2023-03-01 13:10:00,106.41,106.41,106.3,106.35,23221.0,98.5172,98.5172,98.4154,98.4617,23221.0
2023-03-01 13:15:00,106.34,106.48,106.32,106.36,23680.0,98.4524,98.582,98.4339,98.4709,23680.0
2023-03-01 13:20:00,106.36,106.37,106.12,106.16,17617.0,98.4709,98.4802,98.2487,98.2858,17617.0
2023-03-01 13:25:00,106.16,106.29,106.13,106.25,26360.0,98.2858,98.4061,98.258,98.3691,26360.0
2023-03-01 13:30:00,106.24,106.31,106.15,106.17,24843.0,98.3598,98.4247,98.2765,98.295,24843.0
2023-03-01 13:35:00,106.19,106.25,106.15,106.2,15219.0,98.3136,98.3691,98.2765,98.3228,15219.0
2023-03-01 13:40:00,106.2,106.22,105.97,106.08,35325.0,98.3228,98.3413,98.1099,98.2117,35325.0
2023-03-01 13:45:00,106.08,106.18,105.99,106.07,19711.0,98.2117,98.3043,98.1284,98.2025,19711.0
2023-03-01 13:50:00,106.05,106.24,106.04,106.17,26328.0,98.1839,98.3598,98.1747,98.295,26328.0
2023-03-01 13:55:00,106.13,106.25,106.08,106.09,19308.0,98.258,98.3691,98.2117,98.221,19308.0
2023-03-01 14:00:00,106.09,106.16,105.92,106.0,34535.0,98.221,98.2858,98.0636,98.1376,34535.0
2023-03-01 14:05:00,106.01,106.15,105.96,106.02,18228.0,98.1469,98.2765,98.1006,98.1562,18228.0
2023-03-01 14:10:00,106.02,106.37,106.02,106.33,24769.0,98.1562,98.4802,98.1562,98.4432,24769.0
2023-03-01 14:15:00,106.32,106.33,106.16,106.27,29073.0,98.4339,98.4432,98.2858,98.3876,29073.0
2023-03-01 14:20:00,106.26,106.49,106.25,106.48,31306.0,98.3784,98.5913,98.3691,98.582,31306.0
2023-03-01 14:25:00,106.47,106.51,106.35,106.49,24448.0,98.5728,98.6098,98.4617,98.5913,24448.0
2023-03-01 14:30:00,106.47,106.59,106.38,106.59,22032.0,98.5728,98.6839,98.4895,98.6839,22032.0
2023-03-01 14:35:00,106.58,106.62,106.43,106.52,20650.0,98.6746,98.7117,98.5358,98.6191,20650.0
2023-03-01 14:40:00,106.52,106.54,106.23,106.31,26265.0,98.6191,98.6376,98.3506,98.4247,26265.0
2023-03-01 14:45:00,106.31,106.34,106.19,106.21,21776.0,98.4247,98.4524,98.3136,98.3321,21776.0
2023-03-01 14:50:00,106.22,106.28,106.13,106.2,32079.0,98.3413,98.3969,98.258,98.3228,32079.0
2023-03-01 14:55:00,106.2,106.3,106.19,106.25,28108.0,98.3228,98.4154,98.3136,98.3691,28108.0
2023-03-01 15:00:00,106.24,106.43,106.22,106.35,40569.0,98.3598,98.5358,98.3413,98.4617,40569.0
2023-03-01 15:05:00,106.35,106.48,106.27,106.48,35531.0,98.4617,98.582,98.3876,98.582,35531.0
2023-03-01 15:10:00,106.47,106.51,106.38,106.44,37111.0,98.5728,98.6098,98.4895,98.545,37111.0
2023-03-01 15:15:00,106.43,106.59,106.37,106.56,56111.0,98.5358,98.6839,98.4802,98.6561,56111.0
2023-03-01 15:20:00,106.54,106.67,106.54,106.64,32728.0,98.6376,98.758,98.6376,98.7302,32728.0
2023-03-01 15:25:00,106.64,106.71,106.54,106.65,35244.0,98.7302,98.795,98.6376,98.7394,35244.0
2023-03-01 15:30:00,106.66,106.73,106.56,106.59,57754.0,98.7487,98.8135,98.6561,98.6839,57754.0
2023-03-01 15:35:00,106.59,106.75,106.52,106.62,56033.0,98.6839,98.832,98.6191,98.7117,56033.0
2023-03-01 15:40:00,106.62,106.72,106.56,106.65,52331.0,98.7117,98.8042,98.6561,98.7394,52331.0
2023-03-01 15:45:00,106.64,106.66,106.34,106.34,71683.0,98.7302,98.7487,98.4524,98.4524,71683.0
2023-03-01 15:50:00,106.35,106.57,106.34,106.4,103897.0,98.4617,98.6654,98.4524,98.508,103897.0
2023-03-01 15:55:00,106.4,106.4,106.11,106.35,330475.0,98.508,98.508,98.2395,98.4617,330475.0
2023-03-02 09:30:00,106.07,106.47,105.98,106.14,191061.0,98.2025,98.5728,98.1191,98.2673,191061.0
2023-03-02 09:35:00,106.12,106.61,105.78,106.6,47126.0,98.2487,98.7024,97.934,98.6931,47126.0
2023-03-02 09:40:00,106.6,106.77,106.35,106.35,41469.0,98.6931,98.8505,98.4617,98.4617,41469.0
2023-03-02 09:45:00,106.31,106.52,106.21,106.51,49691.0,98.4247,98.6191,98.3321,98.6098,49691.0
2023-03-02 09:50:00,106.56,106.85,106.52,106.72,32440.0,98.6561,98.9246,98.6191,98.8042,32440.0
2023-03-02 09:55:00,106.69,107.03,106.64,107.03,43585.0,98.7765,99.0912,98.7302,99.0912,43585.0
2023-03-02 10:00:00,107.0,107.1,106.84,107.03,46758.0,99.0635,99.1561,98.9153,99.0912,46758.0
2023-03-02 10:05:00,107.04,107.44,106.94,107.35,41613.0,99.1005,99.4708,99.0079,99.3875,41613.0
2023-03-02 10:10:00,107.32,107.71,107.22,107.64,56761.0,99.3597,99.7208,99.2672,99.656,56761.0
2023-03-02 10:15:00,107.66,107.71,107.27,107.28,60607.0,99.6745,99.7208,99.3134,99.3227,60607.0
2023-03-02 10:20:00,107.31,107.31,106.93,107.23,33889.0,99.3505,99.3505,98.9987,99.2764,33889.0
2023-03-02 10:25:00,107.22,107.6,107.18,107.57,37883.0,99.2672,99.619,99.2301,99.5912,37883.0
2023-03-02 10:30:00,107.59,107.77,107.57,107.72,60348.0,99.6097,99.7764,99.5912,99.7301,60348.0
2023-03-02 10:35:00,107.68,107.69,107.42,107.57,46918.0,99.693,99.7023,99.4523,99.5912,46918.0
2023-03-02 10:40:00,107.55,107.56,107.4,107.5,35101.0,99.5727,99.5819,99.4338,99.5264,35101.0
2023-03-02 10:45:00,107.5,107.53,107.0,107.07,44931.0,99.5264,99.5542,99.0635,99.1283,44931.0
2023-03-02 10:50:00,107.05,107.65,107.05,107.65,32780.0,99.1098,99.6653,99.1098,99.6653,32780.0
2023-03-02 10:55:00,107.67,107.71,107.6,107.64,37421.0,99.6838,99.7208,99.619,99.656,37421.0
2023-03-02 11:00:00,107.65,107.72,107.41,107.59,53574.0,99.6653,99.7301,99.4431,99.6097,53574.0
2023-03-02 11:05:00,107.62,107.92,107.61,107.89,28904.0,99.6375,99.9152,99.6282,99.8875,28904.0
2023-03-02 11:10:00,107.9,107.98,107.79,107.86,36902.0,99.8967,99.9708,99.7949,99.8597,36902.0
2023-03-02 11:15:00,107.88,108.04,107.75,107.94,40056.0,99.8782,100.0263,99.7578,99.9338,40056.0
2023-03-02 11:20:00,107.93,107.93,107.6,107.84,31395.0,99.9245,99.9245,99.619,99.8412,31395.0
2023-03-02 11:25:00,107.84,107.87,107.73,107.83,41953.0,99.8412,99.8689,99.7393,99.8319,41953.0
2023-03-02 11:30:00,107.82,107.88,107.66,107.69,30749.0,99.8227,99.8782,99.6745,99.7023,30749.0
2023-03-02 11:35:00,107.69,107.69,107.4,107.63,31188.0,99.7023,99.7023,99.4338,99.6467,31188.0
2023-03-02 11:40:00,107.63,107.82,107.63,107.76,28056.0,99.6467,99.8227,99.6467,99.7671,28056.0
2023-03-02 11:45:00,107.76,108.09,107.76,108.06,30711.0,99.7671,100.0726,99.7671,100.0449,30711.0
2023-03-02 11:50:00,108.07,108.13,108.0,108.07,55325.0,100.0541,100.1097,99.9893,100.0541,55325.0
2023-03-02 11:55:00,108.07,108.17,107.92,108.08,52036.0,100.0541,100.1467,99.9152,100.0634,52036.0
2023-03-02 12:00:00,108.08,108.23,108.04,108.04,39632.0,100.0634,100.2022,100.0263,100.0263,39632.0
2023-03-02 12:05:00,108.03,108.22,108.03,108.13,50479.0,100.0171,100.193,100.0171,100.1097,50479.0
2023-03-02 12:10:00,108.13,108.14,107.93,107.96,27289.0,100.1097,100.1189,99.9245,99.9523,27289.0
2023-03-02 12:15:00,107.95,107.98,107.58,107.65,60722.0,99.943,99.9708,99.6005,99.6653,60722.0
2023-03-02 12:20:00,107.62,107.78,107.62,107.77,27846.0,99.6375,99.7856,99.6375,99.7764,27846.0
2023-03-02 12:25:00,107.78,107.84,107.73,107.76,23675.0,99.7856,99.8412,99.7393,99.7671,23675.0
2023-03-02 12:30:00,107.77,108.08,107.73,108.05,31303.0,99.7764,100.0634,99.7393,100.0356,31303.0
2023-03-02 12:35:00,108.05,108.19,108.05,108.13,22324.0,100.0356,100.1652,100.0356,100.1097,22324.0
2023-03-02 12:40:00,108.13,108.24,108.02,108.11,32217.0,100.1097,100.2115,100.0078,100.0911,32217.0
2023-03-02 12:45:00,108.12,108.25,108.11,108.24,24225.0,100.1004,100.2208,100.0911,100.2115,24225.0
2023-03-02 12:50:00,108.24,108.45,108.24,108.44,33572.0,100.2115,100.4059,100.2115,100.3967,33572.0
2023-03-02 12:55:00,108.43,108.57,108.41,108.53,42373.0,100.3874,100.517,100.3689,100.48,42373.0
2023-03-02 13:00:00,108.52,108.62,108.45,108.46,35357.0,100.4707,100.5633,100.4059,100.4152,35357.0
2023-03-02 13:05:00,108.45,108.45,108.21,108.26,31535.0,100.4059,100.4059,100.1837,100.23,31535.0
2023-03-02 13:10:00,108.31,108.4,108.29,108.37,20235.0,100.2763,100.3596,100.2578,100.3319,20235.0
2023-03-02 13:15:00,108.37,108.4,108.18,108.24,24280.0,100.3319,100.3596,100.156,100.2115,24280.0
2023-03-02 13:20:00,108.26,108.29,108.2,108.23,27208.0,100.23,100.2578,100.1745,100.2022,27208.0
2023-03-02 13:25:00,108.23,108.29,108.14,108.28,18975.0,100.2022,100.2578,100.1189,100.2485,18975.0
2023-03-02 13:30:00,108.29,108.34,108.21,108.33,24964.0,100.2578,100.3041,100.1837,100.2948,24964.0
2023-03-02 13:35:00,108.34,108.65,108.33,108.47,48968.0,100.3041,100.5911,100.2948,100.4244,48968.0
2023-03-02 13:40:00,108.47,108.54,108.17,108.21,15240.0,100.4244,100.4892,100.1467,100.1837,15240.0
2023-03-02 13:45:00,108.2,108.22,107.98,108.05,28401.0,100.1745,100.193,99.9708,100.0356,28401.0
2023-03-02 13:50:00,108.03,108.3,108.02,108.19,27881.0,100.0171,100.267,100.0078,100.1652,27881.0
2023-03-02 13:55:00,108.2,108.47,108.2,108.44,18129.0,100.1745,100.4244,100.1745,100.3967,18129.0
2023-03-02 14:00:00,108.44,108.61,108.44,108.51,25522.0,100.3967,100.5541,100.3967,100.4615,25522.0
2023-03-02 14:05:00,108.5,108.57,108.44,108.48,30274.0,100.4522,100.517,100.3967,100.4337,30274.0
2023-03-02 14:10:00,108.5,108.59,108.39,108.47,28376.0,100.4522,100.5355,100.3504,100.4244,28376.0
2023-03-02 14:15:00,108.48,108.62,108.42,108.57,25392.0,100.4337,100.5633,100.3781,100.517,25392.0
2023-03-02 14:20:00,108.58,108.7,108.56,108.63,19672.0,100.5263,100.6374,100.5078,100.5726,19672.0
2023-03-02 14:25:00,108.64,108.65,108.45,108.48,45511.0,100.5818,100.5911,100.4059,100.4337,45511.0
2023-03-02 14:30:00,108.49,108.55,108.41,108.47,21740.0,100.443,100.4985,100.3689,100.4244,21740.0
2023-03-02 14:35:00,108.48,108.48,108.33,108.43,14992.0,100.4337,100.4337,100.2948,100.3874,14992.0
2023-03-02 14:40:00,108.44,108.55,108.41,108.54,20802.0,100.3967,100.4985,100.3689,100.4892,20802.0
2023-03-02 14:45:00,108.55,108.55,108.42,108.46,17875.0,100.4985,100.4985,100.3781,100.4152,17875.0
2023-03-02 14:50:00,108.47,108.58,108.43,108.56,23845.0,100.4244,100.5263,100.3874,100.5078,23845.0
2023-03-02 14:55:00,108.54,108.62,108.53,108.6,14053.0,100.4892,100.5633,100.48,100.5448,14053.0
2023-03-02 15:00:00,108.6,108.68,108.52,108.53,29134.0,100.5448,100.6189,100.4707,100.48,29134.0
2023-03-02 15:05:00,108.53,108.63,108.49,108.63,19336.0,100.48,100.5726,100.443,100.5726,19336.0
2023-03-02 15:10:00,108.64,108.73,108.58,108.73,33069.0,100.5818,100.6652,100.5263,100.6652,33069.0
2023-03-02 15:15:00,108.72,108.8,108.58,108.59,32602.0,100.6559,100.73,100.5263,100.5355,32602.0
2023-03-02 15:20:00,108.6,108.71,108.56,108.63,29854.0,100.5448,100.6466,100.5078,100.5726,29854.0
2023-03-02 15:25:00,108.61,108.77,108.59,108.72,23002.0,100.5541,100.7022,100.5355,100.6559,23002.0
2023-03-02 15:30:00,108.75,108.84,108.64,108.81,33768.0,100.6837,100.767,100.5818,100.7392,33768.0
2023-03-02 15:35:00,108.79,108.96,108.68,108.92,46060.0,100.7207,100.8781,100.6189,100.8411,46060.0
2023-03-02 15:40:00,108.92,108.93,108.62,108.65,61629.0,100.8411,100.8503,100.5633,100.5911,61629.0
2023-03-02 15:45:00,108.63,108.72,108.47,108.59,69255.0,100.5726,100.6559,100.4244,100.5355,69255.0
2023-03-02 15:50:00,108.58,108.59,108.19,108.25,128987.0,100.5263,100.5355,100.1652,100.2208,128987.0
2023-03-02 15:55:00,108.26,108.46,108.22,108.38,276535.0,100.23,100.4152,100.193,100.3411,276535.0
2023-03-03 09:30:00,106.27,106.81,105.9,106.05,145314.0,98.3876,98.8876,98.0451,98.1839,145314.0
2023-03-03 09:35:00,106.09,106.36,105.81,106.14,84994.0,98.221,98.4709,97.9617,98.2673,84994.0
2023-03-03 09:40:00,106.23,106.51,106.13,106.27,55578.0,98.3506,98.6098,98.258,98.3876,55578.0
2023-03-03 09:45:00,106.26,106.91,106.21,106.8,190457.0,98.3784,98.9802,98.3321,98.8783,190457.0
2023-03-03 09:50:00,106.79,107.93,106.69,107.87,274674.0,98.8691,99.9245,98.7765,99.8689,274674.0
2023-03-03 09:55:00,107.84,107.92,107.29,107.43,94659.0,99.8412,99.9152,99.332,99.4616,94659.0
2023-03-03 10:00:00,107.42,108.14,107.27,108.09,98721.0,99.4523,100.1189,99.3134,100.0726,98721.0
2023-03-03 10:05:00,108.08,108.17,107.38,107.4,171213.0,100.0634,100.1467,99.4153,99.4338,171213.0
2023-03-03 10:10:00,107.41,107.69,107.3,107.65,80880.0,99.4431,99.7023,99.3412,99.6653,80880.0
2023-03-03 10:15:00,107.68,107.84,107.07,107.27,178247.0,99.693,99.8412,99.1283,99.3134,178247.0
2023-03-03 10:20:00,107.26,107.48,107.01,107.34,32522.0,99.3042,99.5079,99.0727,99.3783,32522.0
2023-03-03 10:25:00,107.35,107.46,106.84,106.88,41878.0,99.3875,99.4894,98.9153,98.9524,41878.0
2023-03-03 10:30:00,106.89,107.86,106.84,107.76,346701.0,98.9616,99.8597,98.9153,99.7671,346701.0
2023-03-03 10:35:00,107.73,107.89,107.51,107.61,82376.0,99.7393,99.8875,99.5356,99.6282,82376.0
2023-03-03 10:40:00,107.61,107.75,107.43,107.47,47621.0,99.6282,99.7578,99.4616,99.4986,47621.0
2023-03-03 10:45:00,107.47,107.81,107.47,107.6,25390.0,99.4986,99.8134,99.4986,99.619,25390.0
2023-03-03 10:50:00,107.62,107.68,107.33,107.52,55763.0,99.6375,99.693,99.369,99.5449,55763.0
2023-03-03 10:55:00,107.51,107.87,107.5,107.86,25716.0,99.5356,99.8689,99.5264,99.8597,25716.0
2023-03-03 11:00:00,107.86,108.08,107.79,108.06,25048.0,99.8597,100.0634,99.7949,100.0449,25048.0
2023-03-03 11:05:00,108.05,108.11,107.88,108.11,25392.0,100.0356,100.0911,99.8782,100.0911,25392.0
2023-03-03 11:10:00,108.09,108.13,107.92,107.93,22851.0,100.0726,100.1097,99.9152,99.9245,22851.0
2023-03-03 11:15:00,107.94,108.12,107.89,108.01,29779.0,99.9338,100.1004,99.8875,99.9986,29779.0
2023-03-03 11:20:00,108.03,108.03,107.83,107.92,19771.0,100.0171,100.0171,99.8319,99.9152,19771.0
2023-03-03 11:25:00,107.93,108.15,107.93,108.08,30275.0,99.9245,100.1282,99.9245,100.0634,30275.0
2023-03-03 11:30:00,108.04,108.17,107.89,108.01,26987.0,100.0263,100.1467,99.8875,99.9986,26987.0
2023-03-03 11:35:00,108.01,108.35,108.0,108.23,29254.0,99.9986,100.3133,99.9893,100.2022,29254.0
2023-03-03 11:40:00,108.25,108.34,108.18,108.28,27110.0,100.2208,100.3041,100.156,100.2485,27110.0
2023-03-03 11:45:00,108.28,108.36,108.09,108.14,38072.0,100.2485,100.3226,100.0726,100.1189,38072.0
2023-03-03 11:50:00,108.16,108.29,108.14,108.25,23674.0,100.1374,100.2578,100.1189,100.2208,23674.0
2023-03-03 11:55:00,108.21,108.37,108.17,108.21,20026.0,100.1837,100.3319,100.1467,100.1837,20026.0
2023-03-03 12:00:00,108.2,108.35,108.2,108.22,36042.0,100.1745,100.3133,100.1745,100.193,36042.0
2023-03-03 12:05:00,108.23,108.27,108.15,108.23,16443.0,100.2022,100.2393,100.1282,100.2022,16443.0
2023-03-03 12:10:00,108.21,108.51,108.19,108.31,50787.0,100.1837,100.4615,100.1652,100.2763,50787.0
2023-03-03 12:15:00,108.31,108.37,108.11,108.17,25617.0,100.2763,100.3319,100.0911,100.1467,25617.0
2023-03-03 12:20:00,108.17,108.29,108.16,108.23,35244.0,100.1467,100.2578,100.1374,100.2022,35244.0
2023-03-03 12:25:00,108.24,108.45,108.22,108.44,31702.0,100.2115,100.4059,100.193,100.3967,31702.0
2023-03-03 12:30:00,108.43,108.44,108.13,108.16,25343.0,100.3874,100.3967,100.1097,100.1374,25343.0
2023-03-03 12:35:00,108.17,108.34,108.02,108.34,115111.0,100.1467,100.3041,100.0078,100.3041,115111.0
2023-03-03 12:40:00,108.34,108.55,108.29,108.46,48226.0,100.3041,100.4985,100.2578,100.4152,48226.0
2023-03-03 12:45:00,108.45,108.63,108.31,108.38,108163.0,100.4059,100.5726,100.2763,100.3411,108163.0
2023-03-03 12:50:00,108.37,108.51,108.33,108.43,49842.0,100.3319,100.4615,100.2948,100.3874,49842.0
2023-03-03 12:55:00,108.46,108.76,108.44,108.76,62921.0,100.4152,100.6929,100.3967,100.6929,62921.0
2023-03-03 13:00:00,108.76,108.92,108.66,108.75,64826.0,100.6929,100.8411,100.6003,100.6837,64826.0
2023-03-03 13:05:00,108.75,108.91,108.74,108.84,22458.0,100.6837,100.8318,100.6744,100.767,22458.0
2023-03-03 13:10:00,108.85,108.85,108.7,108.76,21368.0,100.7763,100.7763,100.6374,100.6929,21368.0
2023-03-03 13:15:00,108.75,108.88,108.7,108.87,23271.0,100.6837,100.804,100.6374,100.7948,23271.0
2023-03-03 13:20:00,108.87,108.91,108.77,108.79,24656.0,100.7948,100.8318,100.7022,100.7207,24656.0
2023-03-03 13:25:00,108.8,108.8,108.65,108.67,29830.0,100.73,100.73,100.5911,100.6096,29830.0
2023-03-03 13:30:00,108.68,108.73,108.63,108.67,30109.0,100.6189,100.6652,100.5726,100.6096,30109.0
2023-03-03 13:35:00,108.68,108.72,108.56,108.61,24345.0,100.6189,100.6559,100.5078,100.5541,24345.0
2023-03-03 13:40:00,108.6,108.66,108.47,108.54,34862.0,100.5448,100.6003,100.4244,100.4892,34862.0
2023-03-03 13:45:00,108.53,108.66,108.5,108.63,24397.0,100.48,100.6003,100.4522,100.5726,24397.0
2023-03-03 13:50:00,108.63,108.63,108.4,108.44,13198.0,100.5726,100.5726,100.3596,100.3967,13198.0
2023-03-03 13:55:00,108.45,108.51,108.38,108.44,15338.0,100.4059,100.4615,100.3411,100.3967,15338.0
2023-03-03 14:00:00,108.48,108.49,108.36,108.36,15925.0,100.4337,100.443,100.3226,100.3226,15925.0
2023-03-03 14:05:00,108.36,108.51,108.33,108.48,14934.0,100.3226,100.4615,100.2948,100.4337,14934.0
2023-03-03 14:10:00,108.48,108.58,108.43,108.58,37395.0,100.4337,100.5263,100.3874,100.5263,37395.0
2023-03-03 14:15:00,108.57,108.59,108.43,108.43,37827.0,100.517,100.5355,100.3874,100.3874,37827.0
2023-03-03 14:20:00,108.43,108.5,108.4,108.44,20002.0,100.3874,100.4522,100.3596,100.3967,20002.0
2023-03-03 14:25:00,108.44,109.02,108.42,109.01,107620.0,100.3967,100.9336,100.3781,100.9244,107620.0
2023-03-03 14:30:00,109.02,109.08,108.82,108.9,60813.0,100.9336,100.9892,100.7485,100.8225,60813.0
2023-03-03 14:35:00,108.91,108.99,108.87,108.87,20313.0,100.8318,100.9059,100.7948,100.7948,20313.0
2023-03-03 14:40:00,108.88,108.91,108.79,108.89,27035.0,100.804,100.8318,100.7207,100.8133,27035.0
2023-03-03 14:45:00,108.91,108.95,108.82,108.83,13919.0,100.8318,100.8688,100.7485,100.7577,13919.0
2023-03-03 14:50:00,108.83,108.92,108.79,108.81,21382.0,100.7577,100.8411,100.7207,100.7392,21382.0
2023-03-03 14:55:00,108.79,108.85,108.77,108.79,21920.0,100.7207,100.7763,100.7022,100.7207,21920.0
2023-03-03 15:00:00,108.79,108.95,108.77,108.95,33759.0,100.7207,100.8688,100.7022,100.8688,33759.0
2023-03-03 15:05:00,108.95,109.0,108.89,108.95,34264.0,100.8688,100.9151,100.8133,100.8688,34264.0
2023-03-03 15:10:00,108.95,108.97,108.84,108.92,48342.0,100.8688,100.8874,100.767,100.8411,48342.0
2023-03-03 15:15:00,108.92,108.94,108.8,108.83,24817.0,100.8411,100.8596,100.73,100.7577,24817.0
2023-03-03 15:20:00,108.83,108.87,108.69,108.72,46421.0,100.7577,100.7948,100.6281,100.6559,46421.0
2023-03-03 15:25:00,108.7,108.71,108.57,108.7,40904.0,100.6374,100.6466,100.517,100.6374,40904.0
2023-03-03 15:30:00,108.7,108.74,108.6,108.69,42621.0,100.6374,100.6744,100.5448,100.6281,42621.0
2023-03-03 15:35:00,108.69,108.7,108.48,108.57,50850.0,100.6281,100.6374,100.4337,100.517,50850.0
2023-03-03 15:40:00,108.57,108.58,108.38,108.38,44820.0,100.517,100.5263,100.3411,100.3411,44820.0
2023-03-03 15:45:00,108.38,108.4,108.22,108.4,98523.0,100.3411,100.3596,100.193,100.3596,98523.0
2023-03-03 15:50:00,108.42,108.55,108.35,108.44,79765.0,100.3781,100.4985,100.3133,100.3967,79765.0
2023-03-03 15:55:00,108.45,108.69,108.4,108.65,241108.0,100.4059,100.6281,100.3596,100.5911,241108.0
2023-03-06 09:30:00,107.58,107.76,107.1,107.59,150970.0,99.6005,99.7671,99.1561,99.6097,150970.0
2023-03-06 09:35:00,107.56,107.87,107.31,107.53,49536.0,99.5819,99.8689,99.3505,99.5542,49536.0
2023-03-06 09:40:00,107.49,107.91,107.43,107.87,41428.0,99.5171,99.906,99.4616,99.8689,41428.0
2023-03-06 09:45:00,107.88,108.14,107.69,107.9,37101.0,99.8782,100.1189,99.7023,99.8967,37101.0
2023-03-06 09:50:00,107.9,107.96,107.52,107.57,29604.0,99.8967,99.9523,99.5449,99.5912,29604.0
2023-03-06 09:55:00,107.56,107.77,107.56,107.72,28751.0,99.5819,99.7764,99.5819,99.7301,28751.0
2023-03-06 10:00:00,107.7,107.82,107.53,107.6,47242.0,99.7116,99.8227,99.5542,99.619,47242.0
2023-03-06 10:05:00,107.58,107.66,107.33,107.5,54467.0,99.6005,99.6745,99.369,99.5264,54467.0
2023-03-06 10:10:00,107.49,107.7,107.41,107.45,23034.0,99.5171,99.7116,99.4431,99.4801,23034.0
2023-03-06 10:15:00,107.44,107.47,107.23,107.34,57445.0,99.4708,99.4986,99.2764,99.3783,57445.0
2023-03-06 10:20:00,107.36,107.63,107.34,107.59,29105.0,99.3968,99.6467,99.3783,99.6097,29105.0
2023-03-06 10:25:00,107.64,107.74,107.51,107.67,28265.0,99.656,99.7486,99.5356,99.6838,28265.0
2023-03-06 10:30:00,107.68,107.84,107.65,107.72,35468.0,99.693,99.8412,99.6653,99.7301,35468.0
2023-03-06 10:35:00,107.7,107.74,107.51,107.52,26567.0,99.7116,99.7486,99.5356,99.5449,26567.0
2023-03-06 10:40:00,107.54,107.83,107.52,107.8,36886.0,99.5634,99.8319,99.5449,99.8041,36886.0
2023-03-06 10:45:00,107.77,107.86,107.64,107.64,38571.0,99.7764,99.8597,99.656,99.656,38571.0
2023-03-06 10:50:00,107.63,107.63,107.5,107.61,30695.0,99.6467,99.6467,99.5264,99.6282,30695.0
2023-03-06 10:55:00,107.61,107.85,107.45,107.46,40905.0,99.6282,99.8504,99.4801,99.4894,40905.0
2023-03-06 11:00:00,107.48,107.7,107.47,107.69,42383.0,99.5079,99.7116,99.4986,99.7023,42383.0
2023-03-06 11:05:00,107.7,107.78,107.51,107.55,48927.0,99.7116,99.7856,99.5356,99.5727,48927.0
2023-03-06 11:10:00,107.56,107.72,107.52,107.63,31455.0,99.5819,99.7301,99.5449,99.6467,31455.0
2023-03-06 11:15:00,107.63,107.95,107.63,107.9,94335.0,99.6467,99.943,99.6467,99.8967,94335.0
2023-03-06 11:20:00,107.87,108.04,107.85,107.96,59310.0,99.8689,100.0263,99.8504,99.9523,59310.0
2023-03-06 11:25:00,107.95,108.22,107.94,108.19,122792.0,99.943,100.193,99.9338,100.1652,122792.0
2023-03-06 11:30:00,108.2,108.38,108.16,108.22,100387.0,100.1745,100.3411,100.1374,100.193,100387.0
2023-03-06 11:35:00,108.23,108.36,108.2,108.24,54785.0,100.2022,100.3226,100.1745,100.2115,54785.0
2023-03-06 11:40:00,108.25,108.25,107.96,108.12,25583.0,100.2208,100.2208,99.9523,100.1004,25583.0
2023-03-06 11:45:00,108.13,108.38,108.09,108.29,20523.0,100.1097,100.3411,100.0726,100.2578,20523.0
2023-03-06 11:50:00,108.28,108.29,108.16,108.29,26113.0,100.2485,100.2578,100.1374,100.2578,26113.0
2023-03-06 11:55:00,108.3,108.52,108.24,108.51,25362.0,100.267,100.4707,100.2115,100.4615,25362.0
2023-03-06 12:00:00,108.52,108.86,108.52,108.83,86852.0,100.4707,100.7855,100.4707,100.7577,86852.0
2023-03-06 12:05:00,108.82,108.9,108.7,108.84,25837.0,100.7485,100.8225,100.6374,100.767,25837.0
2023-03-06 12:10:00,108.87,108.92,108.79,108.88,19989.0,100.7948,100.8411,100.7207,100.804,19989.0
2023-03-06 12:15:00,108.9,109.12,108.89,109.09,31170.0,100.8225,101.0262,100.8133,100.9985,31170.0
2023-03-06 12:20:00,109.09,109.11,108.75,108.83,33090.0,100.9985,101.017,100.6837,100.7577,33090.0
2023-03-06 12:25:00,108.84,108.87,108.72,108.83,20330.0,100.767,100.7948,100.6559,100.7577,20330.0
2023-03-06 12:30:00,108.83,108.9,108.78,108.81,14827.0,100.7577,100.8225,100.7114,100.7392,14827.0
2023-03-06 12:35:00,108.81,108.88,108.76,108.88,13092.0,100.7392,100.804,100.6929,100.804,13092.0
2023-03-06 12:40:00,108.87,108.97,108.84,108.97,24881.0,100.7948,100.8874,100.767,100.8874,24881.0
2023-03-06 12:45:00,108.98,109.05,108.87,108.95,46916.0,100.8966,100.9614,100.7948,100.8688,46916.0
2023-03-06 12:50:00,108.97,109.03,108.61,108.68,83722.0,100.8874,100.9429,100.5541,100.6189,83722.0
2023-03-06 12:55:00,108.67,108.69,108.5,108.69,16553.0,100.6096,100.6281,100.4522,100.6281,16553.0
2023-03-06 13:00:00,108.7,108.82,108.68,108.77,16768.0,100.6374,100.7485,100.6189,100.7022,16768.0
2023-03-06 13:05:00,108.79,108.8,108.53,108.53,22985.0,100.7207,100.73,100.48,100.48,22985.0
2023-03-06 13:10:00,108.53,108.74,108.53,108.73,23204.0,100.48,100.6744,100.48,100.6652,23204.0
2023-03-06 13:15:00,108.74,108.78,108.63,108.76,15460.0,100.6744,100.7114,100.5726,100.6929,15460.0
2023-03-06 13:20:00,108.77,108.77,108.63,108.65,26813.0,100.7022,100.7022,100.5726,100.5911,26813.0
2023-03-06 13:25:00,108.65,108.7,108.56,108.63,28127.0,100.5911,100.6374,100.5078,100.5726,28127.0
2023-03-06 13:30:00,108.62,108.67,108.58,108.64,18895.0,100.5633,100.6096,100.5263,100.5818,18895.0
2023-03-06 13:35:00,108.64,108.81,108.59,108.78,19287.0,100.5818,100.7392,100.5355,100.7114,19287.0
2023-03-06 13:40:00,108.8,108.86,108.74,108.8,23319.0,100.73,100.7855,100.6744,100.73,23319.0
2023-03-06 13:45:00,108.81,108.92,108.76,108.89,23120.0,100.7392,100.8411,100.6929,100.8133,23120.0
2023-03-06 13:50:00,108.89,108.92,108.8,108.89,27399.0,100.8133,100.8411,100.73,100.8133,27399.0
2023-03-06 13:55:00,108.89,108.97,108.77,108.96,22183.0,100.8133,100.8874,100.7022,100.8781,22183.0
2023-03-06 14:00:00,108.97,109.05,108.9,109.05,33404.0,100.8874,100.9614,100.8225,100.9614,33404.0
2023-03-06 14:05:00,109.05,109.21,108.98,109.13,34035.0,100.9614,101.1096,100.8966,101.0355,34035.0
2023-03-06 14:10:00,109.13,109.16,108.99,109.03,23786.0,101.0355,101.0633,100.9059,100.9429,23786.0
2023-03-06 14:15:00,109.03,109.04,108.8,109.02,23266.0,100.9429,100.9522,100.73,100.9336,23266.0
2023-03-06 14:20:00,109.01,109.2,108.97,109.19,23834.0,100.9244,101.1003,100.8874,101.091,23834.0
2023-03-06 14:25:00,109.21,109.28,109.16,109.28,34995.0,101.1096,101.1744,101.0633,101.1744,34995.0
2023-03-06 14:30:00,109.29,109.45,109.26,109.35,29776.0,101.1836,101.3318,101.1558,101.2392,29776.0
2023-03-06 14:35:00,109.36,109.4,109.29,109.35,25089.0,101.2484,101.2855,101.1836,101.2392,25089.0
2023-03-06 14:40:00,109.34,109.43,109.29,109.41,27205.0,101.2299,101.3132,101.1836,101.2947,27205.0
2023-03-06 14:45:00,109.4,109.57,109.32,109.54,82241.0,101.2855,101.4428,101.2114,101.4151,82241.0
2023-03-06 14:50:00,109.54,109.59,109.35,109.44,91895.0,101.4151,101.4614,101.2392,101.3225,91895.0
2023-03-06 14:55:00,109.43,109.46,109.34,109.44,26818.0,101.3132,101.341,101.2299,101.3225,26818.0
2023-03-06 15:00:00,109.45,109.48,109.26,109.4,48549.0,101.3318,101.3595,101.1558,101.2855,48549.0
2023-03-06 15:05:00,109.4,109.5,109.38,109.48,43884.0,101.2855,101.378,101.2669,101.3595,43884.0
2023-03-06 15:10:00,109.49,109.52,109.22,109.23,35353.0,101.3688,101.3966,101.1188,101.1281,35353.0
2023-03-06 15:15:00,109.22,109.27,109.09,109.23,33744.0,101.1188,101.1651,100.9985,101.1281,33744.0
2023-03-06 15:20:00,109.23,109.23,108.97,109.15,53312.0,101.1281,101.1281,100.8874,101.054,53312.0
2023-03-06 15:25:00,109.13,109.21,109.09,109.2,99249.0,101.0355,101.1096,100.9985,101.1003,99249.0
2023-03-06 15:30:00,109.2,109.37,109.18,109.32,44669.0,101.1003,101.2577,101.0818,101.2114,44669.0
2023-03-06 15:35:00,109.32,109.47,109.29,109.46,54269.0,101.2114,101.3503,101.1836,101.341,54269.0
2023-03-06 15:40:00,109.45,109.46,109.23,109.36,39632.0,101.3318,101.341,101.1281,101.2484,39632.0
2023-03-06 15:45:00,109.35,109.43,109.29,109.4,52362.0,101.2392,101.3132,101.1836,101.2855,52362.0
2023-03-06 15:50:00,109.38,109.51,109.35,109.48,97414.0,101.2669,101.3873,101.2392,101.3595,97414.0
2023-03-06 15:55:00,109.48,109.6,109.44,109.56,250956.0,101.3595,101.4706,101.3225,101.4336,250956.0
2023-03-07 09:30:00,108.59,108.92,108.01,108.86,132999.0,100.5355,100.8411,99.9986,100.7855,132999.0
2023-03-07 09:35:00,108.91,108.91,108.16,108.23,30076.0,100.8318,100.8318,100.1374,100.2022,30076.0
2023-03-07 09:40:00,108.23,108.33,108.05,108.29,34706.0,100.2022,100.2948,100.0356,100.2578,34706.0
2023-03-07 09:45:00,108.29,108.54,108.18,108.26,36242.0,100.2578,100.4892,100.156,100.23,36242.0
2023-03-07 09:50:00,108.25,108.35,108.09,108.14,31042.0,100.2208,100.3133,100.0726,100.1189,31042.0
2023-03-07 09:55:00,108.14,108.36,108.07,108.26,34978.0,100.1189,100.3226,100.0541,100.23,34978.0
2023-03-07 10:00:00,108.29,108.34,107.48,107.65,62030.0,100.2578,100.3041,99.5079,99.6653,62030.0
2023-03-07 10:05:00,107.63,107.74,107.03,107.15,51153.0,99.6467,99.7486,99.0912,99.2023,51153.0
2023-03-07 10:10:00,107.15,107.27,106.86,107.22,77186.0,99.2023,99.3134,98.9339,99.2672,77186.0
2023-03-07 10:15:00,107.24,107.31,106.91,106.96,55950.0,99.2857,99.3505,98.9802,99.0264,55950.0
2023-03-07 10:20:00,106.97,107.98,106.97,107.83,52556.0,99.0357,99.9708,99.0357,99.8319,52556.0
2023-03-07 10:25:00,107.82,107.89,107.62,107.81,54076.0,99.8227,99.8875,99.6375,99.8134,54076.0
2023-03-07 10:30:00,107.81,108.2,107.69,108.14,59430.0,99.8134,100.1745,99.7023,100.1189,59430.0
2023-03-07 10:35:00,108.17,108.41,108.16,108.28,70149.0,100.1467,100.3689,100.1374,100.2485,70149.0
2023-03-07 10:40:00,108.29,108.34,107.96,107.97,28742.0,100.2578,100.3041,99.9523,99.9615,28742.0
2023-03-07 10:45:00,107.96,108.1,107.77,107.86,45178.0,99.9523,100.0819,99.7764,99.8597,45178.0
2023-03-07 10:50:00,107.86,107.86,107.1,107.3,93489.0,99.8597,99.8597,99.1561,99.3412,93489.0
2023-03-07 10:55:00,107.31,107.52,107.23,107.38,56483.0,99.3505,99.5449,99.2764,99.4153,56483.0
2023-03-07 11:00:00,107.38,107.65,107.37,107.6,57362.0,99.4153,99.6653,99.406,99.619,57362.0
2023-03-07 11:05:00,107.61,107.68,107.42,107.51,21708.0,99.6282,99.693,99.4523,99.5356,21708.0
2023-03-07 11:10:00,107.54,107.75,107.54,107.68,25172.0,99.5634,99.7578,99.5634,99.693,25172.0
2023-03-07 11:15:00,107.66,108.02,107.61,107.96,22142.0,99.6745,100.0078,99.6282,99.9523,22142.0
2023-03-07 11:20:00,107.95,108.0,107.7,107.7,15883.0,99.943,99.9893,99.7116,99.7116,15883.0
2023-03-07 11:25:00,107.7,107.74,107.4,107.43,23231.0,99.7116,99.7486,99.4338,99.4616,23231.0
2023-03-07 11:30:00,107.42,107.69,107.39,107.5,76547.0,99.4523,99.7023,99.4245,99.5264,76547.0
2023-03-07 11:35:00,107.51,107.64,107.46,107.61,16876.0,99.5356,99.656,99.4894,99.6282,16876.0
2023-03-07 11:40:00,107.62,107.69,107.38,107.67,20738.0,99.6375,99.7023,99.4153,99.6838,20738.0
2023-03-07 11:45:00,107.64,107.84,107.6,107.79,15335.0,99.656,99.8412,99.619,99.7949,15335.0
2023-03-07 11:50:00,107.79,107.87,107.53,107.56,21221.0,99.7949,99.8689,99.5542,99.5819,21221.0
2023-03-07 11:55:00,107.56,107.57,107.42,107.44,15792.0,99.5819,99.5912,99.4523,99.4708,15792.0
2023-03-07 12:00:00,107.44,107.76,107.42,107.69,16934.0,99.4708,99.7671,99.4523,99.7023,16934.0
2023-03-07 12:05:00,107.69,107.78,107.63,107.72,14803.0,99.7023,99.7856,99.6467,99.7301,14803.0
2023-03-07 12:10:00,107.72,107.88,107.65,107.82,16488.0,99.7301,99.8782,99.6653,99.8227,16488.0
2023-03-07 12:15:00,107.83,107.93,107.75,107.93,16134.0,99.8319,99.9245,99.7578,99.9245,16134.0
2023-03-07 12:20:00,107.96,108.2,107.88,108.02,25132.0,99.9523,100.1745,99.8782,100.0078,25132.0
2023-03-07 12:25:00,108.04,108.18,107.9,107.93,15810.0,100.0263,100.156,99.8967,99.9245,15810.0
2023-03-07 12:30:00,107.91,107.97,107.8,107.9,24541.0,99.906,99.9615,99.8041,99.8967,24541.0
2023-03-07 12:35:00,107.89,107.9,107.65,107.78,11773.0,99.8875,99.8967,99.6653,99.7856,11773.0
2023-03-07 12:40:00,107.78,107.82,107.64,107.68,8783.0,99.7856,99.8227,99.656,99.693,8783.0
2023-03-07 12:45:00,107.69,107.74,107.58,107.73,11321.0,99.7023,99.7486,99.6005,99.7393,11321.0
2023-03-07 12:50:00,107.7,107.8,107.67,107.74,15424.0,99.7116,99.8041,99.6838,99.7486,15424.0
2023-03-07 12:55:00,107.77,107.83,107.7,107.78,19132.0,99.7764,99.8319,99.7116,99.7856,19132.0
2023-03-07 13:00:00,107.78,107.79,107.52,107.52,20379.0,99.7856,99.7949,99.5449,99.5449,20379.0
2023-03-07 13:05:00,107.51,107.53,107.31,107.36,14599.0,99.5356,99.5542,99.3505,99.3968,14599.0
2023-03-07 13:10:00,107.37,107.44,107.2,107.29,22508.0,99.406,99.4708,99.2486,99.332,22508.0
2023-03-07 13:15:00,107.29,107.4,107.23,107.34,20254.0,99.332,99.4338,99.2764,99.3783,20254.0
2023-03-07 13:20:00,107.34,107.35,107.19,107.2,10399.0,99.3783,99.3875,99.2394,99.2486,10399.0
2023-03-07 13:25:00,107.21,107.25,107.13,107.23,13307.0,99.2579,99.2949,99.1838,99.2764,13307.0
2023-03-07 13:30:00,107.21,107.32,107.11,107.16,31217.0,99.2579,99.3597,99.1653,99.2116,31217.0
2023-03-07 13:35:00,107.15,107.16,107.05,107.06,15105.0,99.2023,99.2116,99.1098,99.119,15105.0
2023-03-07 13:40:00,107.07,107.18,107.03,107.14,24135.0,99.1283,99.2301,99.0912,99.1931,24135.0
2023-03-07 13:45:00,107.14,107.16,106.91,107.01,28433.0,99.1931,99.2116,98.9802,99.0727,28433.0
2023-03-07 13:50:00,107.0,107.0,106.67,106.67,58122.0,99.0635,99.0635,98.758,98.758,58122.0
2023-03-07 13:55:00,106.7,106.85,106.7,106.84,15748.0,98.7857,98.9246,98.7857,98.9153,15748.0
2023-03-07 14:00:00,106.83,106.95,106.81,106.87,17778.0,98.9061,99.0172,98.8876,98.9431,17778.0
2023-03-07 14:05:00,106.86,107.05,106.86,106.98,19315.0,98.9339,99.1098,98.9339,99.045,19315.0
2023-03-07 14:10:00,106.97,107.06,106.82,106.89,23680.0,99.0357,99.119,98.8968,98.9616,23680.0
2023-03-07 14:15:00,106.88,107.11,106.83,107.1,22519.0,98.9524,99.1653,98.9061,99.1561,22519.0
2023-03-07 14:20:00,107.1,107.12,106.97,107.05,41981.0,99.1561,99.1746,99.0357,99.1098,41981.0
2023-03-07 14:25:00,107.05,107.12,106.93,107.12,21821.0,99.1098,99.1746,98.9987,99.1746,21821.0
2023-03-07 14:30:00,107.15,107.16,106.97,106.97,27795.0,99.2023,99.2116,99.0357,99.0357,27795.0
2023-03-07 14:35:00,106.96,107.03,106.9,106.97,25379.0,99.0264,99.0912,98.9709,99.0357,25379.0
2023-03-07 14:40:00,106.97,107.1,106.97,107.03,31978.0,99.0357,99.1561,99.0357,99.0912,31978.0
2023-03-07 14:45:00,107.02,107.15,107.02,107.11,29328.0,99.082,99.2023,99.082,99.1653,29328.0
2023-03-07 14:50:00,107.11,107.32,107.09,107.31,106482.0,99.1653,99.3597,99.1468,99.3505,106482.0
2023-03-07 14:55:00,107.3,107.38,107.23,107.23,87686.0,99.3412,99.4153,99.2764,99.2764,87686.0
2023-03-07 15:00:00,107.21,107.49,107.2,107.45,28574.0,99.2579,99.5171,99.2486,99.4801,28574.0
2023-03-07 15:05:00,107.46,107.56,107.45,107.46,27106.0,99.4894,99.5819,99.4801,99.4894,27106.0
2023-03-07 15:10:00,107.46,107.65,107.42,107.62,23118.0,99.4894,99.6653,99.4523,99.6375,23118.0
2023-03-07 15:15:00,107.62,107.7,107.55,107.64,30882.0,99.6375,99.7116,99.5727,99.656,30882.0
2023-03-07 15:20:00,107.64,107.65,107.51,107.55,24714.0,99.656,99.6653,99.5356,99.5727,24714.0
2023-03-07 15:25:00,107.54,107.55,107.41,107.49,34267.0,99.5634,99.5727,99.4431,99.5171,34267.0
2023-03-07 15:30:00,107.5,107.72,107.48,107.67,36044.0,99.5264,99.7301,99.5079,99.6838,36044.0
2023-03-07 15:35:00,107.68,107.78,107.63,107.72,41957.0,99.693,99.7856,99.6467,99.7301,41957.0
2023-03-07 15:40:00,107.71,107.73,107.45,107.45,36051.0,99.7208,99.7393,99.4801,99.4801,36051.0
2023-03-07 15:45:00,107.45,107.54,107.4,107.45,56128.0,99.4801,99.5634,99.4338,99.4801,56128.0
2023-03-07 15:50:00,107.46,107.68,107.42,107.65,93215.0,99.4894,99.693,99.4523,99.6653,93215.0
2023-03-07 15:55:00,107.64,107.74,107.6,107.66,198141.0,99.656,99.7486,99.619,99.6745,198141.0
2023-03-08 09:30:00,106.99,107.73,106.99,107.42,65796.0,99.0542,99.7393,99.0542,99.4523,65796.0
2023-03-08 09:35:00,107.46,107.93,107.43,107.69,29437.0,99.4894,99.9245,99.4616,99.7023,29437.0
2023-03-08 09:40:00,107.7,107.89,107.56,107.59,49780.0,99.7116,99.8875,99.5819,99.6097,49780.0
2023-03-08 09:45:00,107.61,108.35,107.5,108.34,26168.0,99.6282,100.3133,99.5264,100.3041,26168.0
2023-03-08 09:50:00,108.34,108.4,108.13,108.23,32009.0,100.3041,100.3596,100.1097,100.2022,32009.0
2023-03-08 09:55:00,108.33,108.53,108.31,108.45,33712.0,100.2948,100.48,100.2763,100.4059,33712.0
2023-03-08 10:00:00,108.46,108.5,107.98,108.24,48010.0,100.4152,100.4522,99.9708,100.2115,48010.0
2023-03-08 10:05:00,108.24,108.37,108.12,108.29,24054.0,100.2115,100.3319,100.1004,100.2578,24054.0
2023-03-08 10:10:00,108.23,108.4,108.16,108.33,26064.0,100.2022,100.3596,100.1374,100.2948,26064.0
2023-03-08 10:15:00,108.25,108.25,107.55,107.55,20182.0,100.2208,100.2208,99.5727,99.5727,20182.0
2023-03-08 10:20:00,107.58,108.07,107.38,108.06,22566.0,99.6005,100.0541,99.4153,100.0449,22566.0
2023-03-08 10:25:00,108.01,108.05,107.69,107.69,18095.0,99.9986,100.0356,99.7023,99.7023,18095.0
2023-03-08 10:30:00,107.67,108.35,107.67,108.3,18028.0,99.6838,100.3133,99.6838,100.267,18028.0
2023-03-08 10:35:00,108.4,108.5,108.06,108.09,25287.0,100.3596,100.4522,100.0449,100.0726,25287.0
2023-03-08 10:40:00,108.07,108.08,107.7,107.79,20596.0,100.0541,100.0634,99.7116,99.7949,20596.0
2023-03-08 10:45:00,107.83,107.83,107.51,107.53,15098.0,99.8319,99.8319,99.5356,99.5542,15098.0
2023-03-08 10:50:00,107.53,107.57,107.23,107.34,27558.0,99.5542,99.5912,99.2764,99.3783,27558.0
2023-03-08 10:55:00,107.32,107.37,107.07,107.11,15021.0,99.3597,99.406,99.1283,99.1653,15021.0
2023-03-08 11:00:00,107.14,107.26,106.97,107.08,21511.0,99.1931,99.3042,99.0357,99.1375,21511.0
2023-03-08 11:05:00,107.06,107.24,107.06,107.12,37845.0,99.119,99.2857,99.119,99.1746,37845.0
2023-03-08 11:10:00,107.12,107.23,106.72,106.79,28798.0,99.1746,99.2764,98.8042,98.8691,28798.0
2023-03-08 11:15:00,106.78,106.87,106.61,106.86,17295.0,98.8598,98.9431,98.7024,98.9339,17295.0
2023-03-08 11:20:00,106.88,107.07,106.82,106.95,30848.0,98.9524,99.1283,98.8968,99.0172,30848.0
2023-03-08 11:25:00,106.98,107.04,106.9,107.02,25153.0,99.045,99.1005,98.9709,99.082,25153.0
2023-03-08 11:30:00,107.03,107.08,106.84,106.84,32951.0,99.0912,99.1375,98.9153,98.9153,32951.0
2023-03-08 11:35:00,106.81,106.81,106.63,106.67,21687.0,98.8876,98.8876,98.7209,98.758,21687.0
2023-03-08 11:40:00,106.69,106.86,106.57,106.77,69863.0,98.7765,98.9339,98.6654,98.8505,69863.0
2023-03-08 11:45:00,106.77,107.09,106.77,106.98,37605.0,98.8505,99.1468,98.8505,99.045,37605.0
2023-03-08 11:50:00,106.98,106.98,106.39,106.41,44311.0,99.045,99.045,98.4987,98.5172,44311.0
2023-03-08 11:55:00,106.41,106.41,106.03,106.11,38699.0,98.5172,98.5172,98.1654,98.2395,38699.0
2023-03-08 12:00:00,106.1,106.3,106.07,106.15,18837.0,98.2302,98.4154,98.2025,98.2765,18837.0
2023-03-08 12:05:00,106.17,106.17,105.81,105.81,20938.0,98.295,98.295,97.9617,97.9617,20938.0
2023-03-08 12:10:00,105.82,105.89,105.76,105.87,35075.0,97.971,98.0358,97.9154,98.0173,35075.0
2023-03-08 12:15:00,105.86,106.1,105.83,106.0,34121.0,98.008,98.2302,97.9803,98.1376,34121.0
2023-03-08 12:20:00,106.0,106.0,105.88,105.97,17226.0,98.1376,98.1376,98.0265,98.1099,17226.0
2023-03-08 12:25:00,105.94,106.1,105.92,106.1,23641.0,98.0821,98.2302,98.0636,98.2302,23641.0
2023-03-08 12:30:00,106.12,106.34,106.1,106.33,35909.0,98.2487,98.4524,98.2302,98.4432,35909.0
2023-03-08 12:35:00,106.36,106.52,106.35,106.42,48516.0,98.4709,98.6191,98.4617,98.5265,48516.0
2023-03-08 12:40:00,106.42,106.47,106.34,106.44,30431.0,98.5265,98.5728,98.4524,98.545,30431.0
2023-03-08 12:45:00,106.43,106.47,106.36,106.4,25696.0,98.5358,98.5728,98.4709,98.508,25696.0
2023-03-08 12:50:00,106.4,106.58,106.35,106.53,29404.0,98.508,98.6746,98.4617,98.6283,29404.0
2023-03-08 12:55:00,106.53,106.54,106.41,106.44,30448.0,98.6283,98.6376,98.5172,98.545,30448.0
2023-03-08 13:00:00,106.41,106.57,106.29,106.45,41573.0,98.5172,98.6654,98.4061,98.5543,41573.0
2023-03-08 13:05:00,106.43,106.52,106.36,106.41,23206.0,98.5358,98.6191,98.4709,98.5172,23206.0
2023-03-08 13:10:00,106.41,106.52,106.3,106.45,24257.0,98.5172,98.6191,98.4154,98.5543,24257.0
2023-03-08 13:15:00,106.44,106.48,106.26,106.4,26373.0,98.545,98.582,98.3784,98.508,26373.0
2023-03-08 13:20:00,106.4,106.48,106.36,106.4,21901.0,98.508,98.582,98.4709,98.508,21901.0
2023-03-08 13:25:00,106.4,106.4,106.17,106.19,31034.0,98.508,98.508,98.295,98.3136,31034.0
2023-03-08 13:30:00,106.17,106.36,106.11,106.28,26199.0,98.295,98.4709,98.2395,98.3969,26199.0
2023-03-08 13:35:00,106.3,106.5,106.28,106.48,23838.0,98.4154,98.6006,98.3969,98.582,23838.0
2023-03-08 13:40:00,106.48,106.58,106.38,106.49,33868.0,98.582,98.6746,98.4895,98.5913,33868.0
2023-03-08 13:45:00,106.47,106.66,106.43,106.56,35803.0,98.5728,98.7487,98.5358,98.6561,35803.0
2023-03-08 13:50:00,106.56,106.86,106.56,106.84,25069.0,98.6561,98.9339,98.6561,98.9153,25069.0
2023-03-08 13:55:00,106.85,106.9,106.69,106.78,22067.0,98.9246,98.9709,98.7765,98.8598,22067.0
2023-03-08 14:00:00,106.79,106.94,106.77,106.85,17212.0,98.8691,99.0079,98.8505,98.9246,17212.0
2023-03-08 14:05:00,106.84,106.92,106.79,106.92,25643.0,98.9153,98.9894,98.8691,98.9894,25643.0
2023-03-08 14:10:00,106.92,107.01,106.87,106.9,34950.0,98.9894,99.0727,98.9431,98.9709,34950.0
2023-03-08 14:15:00,106.89,107.08,106.87,107.08,25411.0,98.9616,99.1375,98.9431,99.1375,25411.0
2023-03-08 14:20:00,107.08,107.12,107.02,107.03,21942.0,99.1375,99.1746,99.082,99.0912,21942.0
2023-03-08 14:25:00,107.02,107.08,106.96,107.03,19564.0,99.082,99.1375,99.0264,99.0912,19564.0
2023-03-08 14:30:00,107.05,107.14,107.01,107.07,38030.0,99.1098,99.1931,99.0727,99.1283,38030.0
2023-03-08 14:35:00,107.07,107.12,107.0,107.03,27211.0,99.1283,99.1746,99.0635,99.0912,27211.0
2023-03-08 14:40:00,107.0,107.1,106.95,106.95,24380.0,99.0635,99.1561,99.0172,99.0172,24380.0
2023-03-08 14:45:00,106.95,106.99,106.66,106.67,31561.0,99.0172,99.0542,98.7487,98.758,31561.0
2023-03-08 14:50:00,106.66,106.77,106.59,106.77,23465.0,98.7487,98.8505,98.6839,98.8505,23465.0
2023-03-08 14:55:00,106.77,106.8,106.65,106.65,20622.0,98.8505,98.8783,98.7394,98.7394,20622.0
2023-03-08 15:00:00,106.66,106.71,106.57,106.66,17977.0,98.7487,98.795,98.6654,98.7487,17977.0
2023-03-08 15:05:00,106.65,106.71,106.59,106.59,27652.0,98.7394,98.795,98.6839,98.6839,27652.0
2023-03-08 15:10:00,106.59,106.63,106.43,106.51,24678.0,98.6839,98.7209,98.5358,98.6098,24678.0
2023-03-08 15:15:00,106.51,106.52,106.4,106.42,23653.0,98.6098,98.6191,98.508,98.5265,23653.0
2023-03-08 15:20:00,106.4,106.45,106.25,106.25,34508.0,98.508,98.5543,98.3691,98.3691,34508.0
2023-03-08 15:25:00,106.27,106.28,106.12,106.2,33942.0,98.3876,98.3969,98.2487,98.3228,33942.0
2023-03-08 15:30:00,106.2,106.48,106.19,106.47,46327.0,98.3228,98.582,98.3136,98.5728,46327.0
2023-03-08 15:35:00,106.47,106.77,106.46,106.7,55127.0,98.5728,98.8505,98.5635,98.7857,55127.0
2023-03-08 15:40:00,106.71,106.81,106.57,106.75,55997.0,98.795,98.8876,98.6654,98.832,55997.0
2023-03-08 15:45:00,106.75,107.03,106.75,106.97,62709.0,98.832,99.0912,98.832,99.0357,62709.0
2023-03-08 15:50:00,106.99,107.27,106.94,107.22,78391.0,99.0542,99.3134,99.0079,99.2672,78391.0
2023-03-08 15:55:00,107.22,107.28,107.1,107.23,164012.0,99.2672,99.3227,99.1561,99.2764,164012.0
2023-03-09 09:30:00,107.92,108.73,107.71,108.66,81223.0,99.9152,100.6652,99.7208,100.6003,81223.0
2023-03-09 09:35:00,108.66,108.7,108.33,108.57,25972.0,100.6003,100.6374,100.2948,100.517,25972.0
2023-03-09 09:40:00,108.49,109.02,108.32,108.95,29860.0,100.443,100.9336,100.2856,100.8688,29860.0
2023-03-09 09:45:00,108.97,109.2,108.97,109.13,56200.0,100.8874,101.1003,100.8874,101.0355,56200.0
2023-03-09 09:50:00,109.15,109.26,108.65,108.87,38837.0,101.054,101.1558,100.5911,100.7948,38837.0
2023-03-09 09:55:00,108.82,108.82,108.34,108.37,22168.0,100.7485,100.7485,100.3041,100.3319,22168.0
2023-03-09 10:00:00,108.37,108.48,108.26,108.44,18420.0,100.3319,100.4337,100.23,100.3967,18420.0
2023-03-09 10:05:00,108.45,108.58,108.14,108.3,34925.0,100.4059,100.5263,100.1189,100.267,34925.0
2023-03-09 10:10:00,108.33,108.37,107.92,107.92,32145.0,100.2948,100.3319,99.9152,99.9152,32145.0
2023-03-09 10:15:00,107.89,107.94,107.39,107.78,59793.0,99.8875,99.9338,99.4245,99.7856,59793.0
2023-03-09 10:20:00,107.81,107.98,107.75,107.78,31594.0,99.8134,99.9708,99.7578,99.7856,31594.0
2023-03-09 10:25:00,107.77,107.81,107.58,107.77,38314.0,99.7764,99.8134,99.6005,99.7764,38314.0
2023-03-09 10:30:00,107.76,107.76,107.55,107.72,22330.0,99.7671,99.7671,99.5727,99.7301,22330.0
2023-03-09 10:35:00,107.72,107.9,107.66,107.83,28053.0,99.7301,99.8967,99.6745,99.8319,28053.0
2023-03-09 10:40:00,107.83,107.99,107.71,107.89,15433.0,99.8319,99.98,99.7208,99.8875,15433.0
2023-03-09 10:45:00,107.89,108.17,107.8,108.15,24551.0,99.8875,100.1467,99.8041,100.1282,24551.0
2023-03-09 10:50:00,108.13,108.14,107.77,107.84,60095.0,100.1097,100.1189,99.7764,99.8412,60095.0
2023-03-09 10:55:00,107.82,107.82,107.46,107.46,50809.0,99.8227,99.8227,99.4894,99.4894,50809.0
2023-03-09 11:00:00,107.45,107.57,107.11,107.19,34263.0,99.4801,99.5912,99.1653,99.2394,34263.0
2023-03-09 11:05:00,107.17,107.28,107.04,107.25,19022.0,99.2209,99.3227,99.1005,99.2949,19022.0
2023-03-09 11:10:00,107.29,107.44,107.24,107.38,17284.0,99.332,99.4708,99.2857,99.4153,17284.0
2023-03-09 11:15:00,107.37,107.47,107.28,107.4,17548.0,99.406,99.4986,99.3227,99.4338,17548.0
2023-03-09 11:20:00,107.42,107.76,107.42,107.74,12095.0,99.4523,99.7671,99.4523,99.7486,12095.0
2023-03-09 11:25:00,107.71,107.78,107.32,107.34,19475.0,99.7208,99.7856,99.3597,99.3783,19475.0
2023-03-09 11:30:00,107.37,107.74,107.36,107.65,19370.0,99.406,99.7486,99.3968,99.6653,19370.0
2023-03-09 11:35:00,107.66,107.67,107.32,107.35,22409.0,99.6745,99.6838,99.3597,99.3875,22409.0
2023-03-09 11:40:00,107.37,107.52,107.33,107.42,14967.0,99.406,99.5449,99.369,99.4523,14967.0
2023-03-09 11:45:00,107.39,107.54,107.34,107.47,26738.0,99.4245,99.5634,99.3783,99.4986,26738.0
2023-03-09 11:50:00,107.45,107.56,107.25,107.32,21803.0,99.4801,99.5819,99.2949,99.3597,21803.0
2023-03-09 11:55:00,107.29,107.31,107.08,107.16,21528.0,99.332,99.3505,99.1375,99.2116,21528.0
2023-03-09 12:00:00,107.16,107.26,106.97,107.07,51347.0,99.2116,99.3042,99.0357,99.1283,51347.0
2023-03-09 12:05:00,107.06,107.31,107.0,107.1,54651.0,99.119,99.3505,99.0635,99.1561,54651.0
2023-03-09 12:10:00,107.1,107.23,106.84,106.86,18418.0,99.1561,99.2764,98.9153,98.9339,18418.0
2023-03-09 12:15:00,106.89,107.12,106.84,107.06,37582.0,98.9616,99.1746,98.9153,99.119,37582.0
2023-03-09 12:20:00,107.08,107.12,106.95,107.09,13479.0,99.1375,99.1746,99.0172,99.1468,13479.0
2023-03-09 12:25:00,107.08,107.19,107.02,107.17,13323.0,99.1375,99.2394,99.082,99.2209,13323.0
2023-03-09 12:30:00,107.2,107.3,107.02,107.03,24208.0,99.2486,99.3412,99.082,99.0912,24208.0
2023-03-09 12:35:00,107.01,107.06,106.83,106.86,23867.0,99.0727,99.119,98.9061,98.9339,23867.0
2023-03-09 12:40:00,106.83,106.96,106.75,106.79,24496.0,98.9061,99.0264,98.832,98.8691,24496.0
2023-03-09 12:45:00,106.78,106.81,106.63,106.72,19887.0,98.8598,98.8876,98.7209,98.8042,19887.0
2023-03-09 12:50:00,106.74,106.86,106.71,106.83,9650.0,98.8228,98.9339,98.795,98.9061,9650.0
2023-03-09 12:55:00,106.8,106.88,106.73,106.84,26284.0,98.8783,98.9524,98.8135,98.9153,26284.0
2023-03-09 13:00:00,106.84,106.92,106.69,106.77,27052.0,98.9153,98.9894,98.7765,98.8505,27052.0
2023-03-09 13:05:00,106.76,106.77,106.59,106.69,24205.0,98.8413,98.8505,98.6839,98.7765,24205.0
2023-03-09 13:10:00,106.71,106.8,106.61,106.7,18927.0,98.795,98.8783,98.7024,98.7857,18927.0
2023-03-09 13:15:00,106.68,106.69,106.4,106.4,30395.0,98.7672,98.7765,98.508,98.508,30395.0
2023-03-09 13:20:00,106.4,106.59,106.33,106.41,50229.0,98.508,98.6839,98.4432,98.5172,50229.0
2023-03-09 13:25:00,106.4,106.53,106.24,106.52,22823.0,98.508,98.6283,98.3598,98.6191,22823.0
2023-03-09 13:30:00,106.53,106.68,106.32,106.36,37029.0,98.6283,98.7672,98.4339,98.4709,37029.0
2023-03-09 13:35:00,106.36,106.47,106.3,106.36,13124.0,98.4709,98.5728,98.4154,98.4709,13124.0
2023-03-09 13:40:00,106.36,106.56,106.35,106.51,12339.0,98.4709,98.6561,98.4617,98.6098,12339.0
2023-03-09 13:45:00,106.51,106.54,105.93,105.97,25163.0,98.6098,98.6376,98.0728,98.1099,25163.0
2023-03-09 13:50:00,105.98,106.22,105.98,106.15,14866.0,98.1191,98.3413,98.1191,98.2765,14866.0
2023-03-09 13:55:00,106.16,106.22,105.99,106.05,12434.0,98.2858,98.3413,98.1284,98.1839,12434.0
2023-03-09 14:00:00,106.05,106.11,105.93,105.96,31360.0,98.1839,98.2395,98.0728,98.1006,31360.0
2023-03-09 14:05:00,105.92,106.08,105.92,106.03,20139.0,98.0636,98.2117,98.0636,98.1654,20139.0
2023-03-09 14:10:00,106.02,106.06,105.86,105.98,15745.0,98.1562,98.1932,98.008,98.1191,15745.0
2023-03-09 14:15:00,105.99,106.14,105.92,106.07,42919.0,98.1284,98.2673,98.0636,98.2025,42919.0
2023-03-09 14:20:00,106.08,106.23,106.06,106.2,16625.0,98.2117,98.3506,98.1932,98.3228,16625.0
2023-03-09 14:25:00,106.22,106.29,106.08,106.08,13965.0,98.3413,98.4061,98.2117,98.2117,13965.0
2023-03-09 14:30:00,106.1,106.12,105.94,106.0,18216.0,98.2302,98.2487,98.0821,98.1376,18216.0
2023-03-09 14:35:00,106.0,106.17,106.0,106.03,22298.0,98.1376,98.295,98.1376,98.1654,22298.0
2023-03-09 14:40:00,106.03,106.15,106.03,106.11,14383.0,98.1654,98.2765,98.1654,98.2395,14383.0
2023-03-09 14:45:00,106.12,106.2,106.1,106.16,35283.0,98.2487,98.3228,98.2302,98.2858,35283.0
2023-03-09 14:50:00,106.17,106.23,106.1,106.12,31094.0,98.295,98.3506,98.2302,98.2487,31094.0
2023-03-09 14:55:00,106.12,106.18,105.95,105.97,53659.0,98.2487,98.3043,98.0914,98.1099,53659.0
2023-03-09 15:00:00,105.97,106.13,105.96,106.03,96930.0,98.1099,98.258,98.1006,98.1654,96930.0
2023-03-09 15:05:00,106.03,106.14,106.01,106.09,42515.0,98.1654,98.2673,98.1469,98.221,42515.0
2023-03-09 15:10:00,106.1,106.24,106.02,106.09,49669.0,98.2302,98.3598,98.1562,98.221,49669.0
2023-03-09 15:15:00,106.08,106.11,105.62,105.63,44841.0,98.2117,98.2395,97.7858,97.7951,44841.0
2023-03-09 15:20:00,105.63,105.64,105.36,105.43,37112.0,97.7951,97.8044,97.5451,97.6099,37112.0
2023-03-09 15:25:00,105.4,105.88,105.37,105.8,31436.0,97.5822,98.0265,97.5544,97.9525,31436.0
2023-03-09 15:30:00,105.79,106.25,105.76,106.2,41565.0,97.9432,98.3691,97.9154,98.3228,41565.0
2023-03-09 15:35:00,106.16,106.26,105.91,106.23,65511.0,98.2858,98.3784,98.0543,98.3506,65511.0
2023-03-09 15:40:00,106.24,106.27,106.08,106.09,26317.0,98.3598,98.3876,98.2117,98.221,26317.0
2023-03-09 15:45:00,106.1,106.11,105.82,105.98,39659.0,98.2302,98.2395,97.971,98.1191,39659.0
2023-03-09 15:50:00,105.94,106.17,105.91,105.98,56777.0,98.0821,98.295,98.0543,98.1191,56777.0
2023-03-09 15:55:00,105.98,106.06,105.77,105.82,258165.0,98.1191,98.1932,97.9247,97.971,258165.0
2023-03-10 09:30:00,105.73,106.36,105.16,106.31,73192.0,97.8877,98.4709,97.36,98.4247,73192.0
2023-03-10 09:35:00,106.31,106.64,106.1,106.27,49672.0,98.4247,98.7302,98.2302,98.3876,49672.0
2023-03-10 09:40:00,106.31,106.98,105.98,106.9,71859.0,98.4247,99.045,98.1191,98.9709,71859.0
2023-03-10 09:45:00,106.9,106.9,105.82,106.17,52850.0,98.9709,98.9709,97.971,98.295,52850.0
2023-03-10 09:50:00,106.15,107.09,106.0,106.79,103833.0,98.2765,99.1468,98.1376,98.8691,103833.0
2023-03-10 09:55:00,106.94,107.02,106.77,106.84,25995.0,99.0079,99.082,98.8505,98.9153,25995.0
2023-03-10 10:00:00,106.84,107.33,106.71,107.0,42604.0,98.9153,99.369,98.795,99.0635,42604.0
2023-03-10 10:05:00,107.03,107.15,106.65,106.65,42311.0,99.0912,99.2023,98.7394,98.7394,42311.0
2023-03-10 10:10:00,106.64,106.64,106.04,106.25,38352.0,98.7302,98.7302,98.1747,98.3691,38352.0
2023-03-10 10:15:00,106.24,106.29,105.73,105.87,31760.0,98.3598,98.4061,97.8877,98.0173,31760.0
2023-03-10 10:20:00,105.85,105.86,105.52,105.71,22867.0,97.9988,98.008,97.6933,97.8692,22867.0
2023-03-10 10:25:00,105.8,106.0,105.57,105.78,23544.0,97.9525,98.1376,97.7395,97.934,23544.0
2023-03-10 10:30:00,105.82,106.39,105.82,106.05,25305.0,97.971,98.4987,97.971,98.1839,25305.0
2023-03-10 10:35:00,106.08,106.12,105.46,105.55,19321.0,98.2117,98.2487,97.6377,97.721,19321.0
2023-03-10 10:40:00,105.52,105.64,105.15,105.27,32614.0,97.6933,97.8044,97.3507,97.4618,32614.0
2023-03-10 10:45:00,105.27,105.56,105.25,105.48,28587.0,97.4618,97.7303,97.4433,97.6562,28587.0
2023-03-10 10:50:00,105.5,105.64,105.23,105.64,20415.0,97.6747,97.8044,97.4248,97.8044,20415.0
2023-03-10 10:55:00,105.73,106.28,105.73,106.25,36039.0,97.8877,98.3969,97.8877,98.3691,36039.0
2023-03-10 11:00:00,106.25,106.34,106.07,106.2,21168.0,98.3691,98.4524,98.2025,98.3228,21168.0
2023-03-10 11:05:00,106.26,106.68,106.24,106.59,18294.0,98.3784,98.7672,98.3598,98.6839,18294.0
2023-03-10 11:10:00,106.66,106.74,106.36,106.43,13453.0,98.7487,98.8228,98.4709,98.5358,13453.0
2023-03-10 11:15:00,106.41,106.91,106.34,106.91,22516.0,98.5172,98.9802,98.4524,98.9802,22516.0
2023-03-10 11:20:00,106.89,107.08,106.65,106.75,34354.0,98.9616,99.1375,98.7394,98.832,34354.0
2023-03-10 11:25:00,106.73,106.97,106.65,106.92,48992.0,98.8135,99.0357,98.7394,98.9894,48992.0
2023-03-10 11:30:00,106.91,107.29,106.88,107.1,59818.0,98.9802,99.332,98.9524,99.1561,59818.0
2023-03-10 11:35:00,107.12,107.25,106.96,107.03,33310.0,99.1746,99.2949,99.0264,99.0912,33310.0
2023-03-10 11:40:00,107.06,107.12,106.74,106.8,19312.0,99.119,99.1746,98.8228,98.8783,19312.0
2023-03-10 11:45:00,106.78,106.78,106.25,106.31,31540.0,98.8598,98.8598,98.3691,98.4247,31540.0
2023-03-10 11:50:00,106.27,106.32,105.86,106.01,14438.0,98.3876,98.4339,98.008,98.1469,14438.0
2023-03-10 11:55:00,106.01,106.06,105.78,105.86,34470.0,98.1469,98.1932,97.934,98.008,34470.0
2023-03-10 12:00:00,105.8,106.0,105.58,105.59,24600.0,97.9525,98.1376,97.7488,97.7581,24600.0
2023-03-10 12:05:00,105.61,105.69,105.23,105.3,28648.0,97.7766,97.8506,97.4248,97.4896,28648.0
2023-03-10 12:10:00,105.32,105.51,105.16,105.42,25366.0,97.5081,97.684,97.36,97.6007,25366.0
2023-03-10 12:15:00,105.43,105.65,105.43,105.5,34802.0,97.6099,97.8136,97.6099,97.6747,34802.0
2023-03-10 12:20:00,105.45,105.65,105.32,105.38,21304.0,97.6284,97.8136,97.5081,97.5636,21304.0
2023-03-10 12:25:00,105.35,105.57,105.35,105.57,17991.0,97.5359,97.7395,97.5359,97.7395,17991.0
2023-03-10 12:30:00,105.63,105.78,105.54,105.64,61418.0,97.7951,97.934,97.7118,97.8044,61418.0
2023-03-10 12:35:00,105.67,105.73,105.42,105.51,31131.0,97.8321,97.8877,97.6007,97.684,31131.0
2023-03-10 12:40:00,105.52,105.55,105.15,105.34,26370.0,97.6933,97.721,97.3507,97.5266,26370.0
2023-03-10 12:45:00,105.36,105.39,105.18,105.2,24906.0,97.5451,97.5729,97.3785,97.397,24906.0
2023-03-10 12:50:00,105.19,105.26,105.11,105.19,25572.0,97.3877,97.4525,97.3137,97.3877,25572.0
2023-03-10 12:55:00,105.18,105.22,105.03,105.15,26706.0,97.3785,97.4155,97.2396,97.3507,26706.0
2023-03-10 13:00:00,105.15,105.37,105.11,105.14,24317.0,97.3507,97.5544,97.3137,97.3414,24317.0
2023-03-10 13:05:00,105.13,105.29,105.13,105.24,14831.0,97.3322,97.4803,97.3322,97.434,14831.0
2023-03-10 13:10:00,105.24,105.24,104.93,104.95,26704.0,97.434,97.434,97.147,97.1655,26704.0
2023-03-10 13:15:00,104.94,104.94,104.67,104.73,47613.0,97.1563,97.1563,96.9063,96.9618,47613.0
2023-03-10 13:20:00,104.73,104.8,104.46,104.52,35149.0,96.9618,97.0267,96.7119,96.7674,35149.0
2023-03-10 13:25:00,104.51,104.68,104.4,104.55,21713.0,96.7582,96.9156,96.6563,96.7952,21713.0
2023-03-10 13:30:00,104.57,104.65,104.43,104.45,28334.0,96.8137,96.8878,96.6841,96.7026,28334.0
2023-03-10 13:35:00,104.41,104.67,104.35,104.56,18656.0,96.6656,96.9063,96.61,96.8045,18656.0
2023-03-10 13:40:00,104.56,104.58,104.26,104.31,20035.0,96.8045,96.823,96.5267,96.573,20035.0
2023-03-10 13:45:00,104.33,104.36,104.08,104.16,25961.0,96.5915,96.6193,96.3601,96.4341,25961.0
2023-03-10 13:50:00,104.16,104.19,103.9,104.12,22922.0,96.4341,96.4619,96.1934,96.3971,22922.0
2023-03-10 13:55:00,104.14,104.32,104.11,104.31,16994.0,96.4156,96.5823,96.3878,96.573,16994.0
2023-03-10 14:00:00,104.32,104.63,104.31,104.59,41423.0,96.5823,96.8693,96.573,96.8322,41423.0
2023-03-10 14:05:00,104.62,104.73,104.42,104.73,30070.0,96.86,96.9618,96.6748,96.9618,30070.0
2023-03-10 14:10:00,104.75,104.86,104.58,104.58,38510.0,96.9804,97.0822,96.823,96.823,38510.0
2023-03-10 14:15:00,104.59,104.66,104.26,104.39,19119.0,96.8322,96.897,96.5267,96.6471,19119.0
2023-03-10 14:20:00,104.4,104.48,103.98,103.98,35243.0,96.6563,96.7304,96.2675,96.2675,35243.0
2023-03-10 14:25:00,103.97,104.14,103.89,104.01,18528.0,96.2582,96.4156,96.1842,96.2953,18528.0
2023-03-10 14:30:00,104.01,104.53,104.01,104.53,20537.0,96.2953,96.7767,96.2953,96.7767,20537.0
2023-03-10 14:35:00,104.54,104.68,104.42,104.56,21283.0,96.7859,96.9156,96.6748,96.8045,21283.0
2023-03-10 14:40:00,104.53,104.62,104.36,104.45,20998.0,96.7767,96.86,96.6193,96.7026,20998.0
2023-03-10 14:45:00,104.46,104.89,104.44,104.87,19936.0,96.7119,97.11,96.6934,97.0915,19936.0
2023-03-10 14:50:00,104.84,104.92,104.73,104.88,20853.0,97.0637,97.1378,96.9618,97.1007,20853.0
2023-03-10 14:55:00,104.82,104.96,104.52,104.69,26932.0,97.0452,97.1748,96.7674,96.9248,26932.0
2023-03-10 15:00:00,104.69,104.77,104.51,104.7,17055.0,96.9248,96.9989,96.7582,96.9341,17055.0
2023-03-10 15:05:00,104.68,104.68,104.39,104.57,26270.0,96.9156,96.9156,96.6471,96.8137,26270.0
2023-03-10 15:10:00,104.55,104.76,104.41,104.49,58358.0,96.7952,96.9896,96.6656,96.7396,58358.0
2023-03-10 15:15:00,104.49,104.57,104.15,104.17,32453.0,96.7396,96.8137,96.4249,96.4434,32453.0
2023-03-10 15:20:00,104.18,104.24,103.97,104.17,39258.0,96.4526,96.5082,96.2582,96.4434,39258.0
2023-03-10 15:25:00,104.18,104.39,104.16,104.27,45584.0,96.4526,96.6471,96.4341,96.536,45584.0
2023-03-10 15:30:00,104.28,104.38,104.19,104.19,53318.0,96.5452,96.6378,96.4619,96.4619,53318.0
2023-03-10 15:35:00,104.19,104.31,103.99,104.03,72779.0,96.4619,96.573,96.2767,96.3138,72779.0
2023-03-10 15:40:00,104.04,104.06,103.65,103.65,66892.0,96.323,96.3415,95.962,95.962,66892.0
2023-03-10 15:45:00,103.66,103.9,103.6,103.9,70439.0,95.9712,96.1934,95.9157,96.1934,70439.0
2023-03-10 15:50:00,103.89,104.26,103.83,104.1,97480.0,96.1842,96.5267,96.1286,96.3786,97480.0
2023-03-10 15:55:00,104.1,104.28,103.98,104.22,252680.0,96.3786,96.5452,96.2675,96.4897,252680.0
2023-03-13 09:30:00,102.0,102.0,99.68,99.69,246715.0,94.4343,94.4343,92.2864,92.2957,246715.0
2023-03-13 09:35:00,99.66,100.39,99.57,100.02,186314.0,92.2679,92.9438,92.1846,92.6012,186314.0
2023-03-13 09:40:00,100.02,101.3,99.99,101.02,173948.0,92.6012,93.7863,92.5734,93.527,173948.0
2023-03-13 09:45:00,101.03,101.86,100.77,101.63,81528.0,93.5363,94.3047,93.2956,94.0918,81528.0
2023-03-13 09:50:00,101.63,102.3,101.38,101.43,130299.0,94.0918,94.7121,93.8603,93.9066,130299.0
2023-03-13 09:55:00,101.38,102.21,101.23,101.97,83847.0,93.8603,94.6288,93.7215,94.4066,83847.0
2023-03-13 10:00:00,101.96,102.05,101.27,101.34,97202.0,94.3973,94.4806,93.7585,93.8233,97202.0
2023-03-13 10:05:00,101.3,101.97,100.98,101.97,64580.0,93.7863,94.4066,93.49,94.4066,64580.0
2023-03-13 10:10:00,101.96,102.53,101.64,101.82,54588.0,94.3973,94.925,94.101,94.2677,54588.0
2023-03-13 10:15:00,101.8,102.12,101.17,101.19,210040.0,94.2492,94.5454,93.6659,93.6844,210040.0
2023-03-13 10:20:00,101.2,102.16,100.97,102.08,171403.0,93.6937,94.5825,93.4807,94.5084,171403.0
2023-03-13 10:25:00,102.17,102.3,101.27,101.43,99581.0,94.5917,94.7121,93.7585,93.9066,99581.0
2023-03-13 10:30:00,101.48,102.76,101.45,102.76,62092.0,93.9529,95.138,93.9251,95.138,62092.0
2023-03-13 10:35:00,102.78,103.29,102.71,103.12,130669.0,95.1565,95.6287,95.0917,95.4713,130669.0
2023-03-13 10:40:00,103.19,103.2,102.55,103.16,64021.0,95.5361,95.5453,94.9435,95.5083,64021.0
2023-03-13 10:45:00,103.2,103.52,103.07,103.33,34311.0,95.5453,95.8416,95.425,95.6657,34311.0
2023-03-13 10:50:00,103.38,103.45,102.94,102.99,67715.0,95.712,95.7768,95.3046,95.3509,67715.0
2023-03-13 10:55:00,102.99,103.44,102.96,103.25,196237.0,95.3509,95.7675,95.3231,95.5916,196237.0
2023-03-13 11:00:00,103.34,103.58,103.0,103.05,62081.0,95.6749,95.8971,95.3602,95.4065,62081.0
2023-03-13 11:05:00,103.02,103.04,102.32,102.57,40376.0,95.3787,95.3972,94.7306,94.9621,40376.0
2023-03-13 11:10:00,102.59,103.01,102.49,102.49,53331.0,94.9806,95.3694,94.888,94.888,53331.0
2023-03-13 11:15:00,102.52,102.73,102.32,102.55,58181.0,94.9158,95.1102,94.7306,94.9435,58181.0
2023-03-13 11:20:00,102.6,103.16,102.6,102.8,97588.0,94.9898,95.5083,94.9898,95.175,97588.0
2023-03-13 11:25:00,102.82,103.1,102.65,102.99,47146.0,95.1935,95.4527,95.0361,95.3509,47146.0
2023-03-13 11:30:00,102.98,103.2,102.44,102.44,46168.0,95.3417,95.5453,94.8417,94.8417,46168.0
2023-03-13 11:35:00,102.46,102.49,101.74,101.77,45625.0,94.8602,94.888,94.1936,94.2214,45625.0
2023-03-13 11:40:00,101.8,102.46,101.79,102.31,29274.0,94.2492,94.8602,94.2399,94.7213,29274.0
2023-03-13 11:45:00,102.37,102.75,102.17,102.68,59256.0,94.7769,95.1287,94.5917,95.0639,59256.0
2023-03-13 11:50:00,102.69,102.8,102.45,102.48,41810.0,95.0732,95.175,94.851,94.8787,41810.0
2023-03-13 11:55:00,102.45,102.93,102.33,102.86,37652.0,94.851,95.2954,94.7399,95.2306,37652.0
2023-03-13 12:00:00,102.88,103.3,102.54,102.6,26574.0,95.2491,95.6379,94.9343,94.9898,26574.0
2023-03-13 12:05:00,102.67,103.11,102.51,103.11,24912.0,95.0546,95.462,94.9065,95.462,24912.0
2023-03-13 12:10:00,103.07,103.09,102.63,102.83,30755.0,95.425,95.4435,95.0176,95.2028,30755.0
2023-03-13 12:15:00,102.73,103.06,102.57,102.58,24063.0,95.1102,95.4157,94.9621,94.9713,24063.0
2023-03-13 12:20:00,102.64,102.64,102.07,102.13,27337.0,95.0269,95.0269,94.4991,94.5547,27337.0
2023-03-13 12:25:00,102.11,102.27,101.88,102.06,29654.0,94.5362,94.6843,94.3232,94.4899,29654.0
2023-03-13 12:30:00,102.11,102.12,101.86,101.94,22364.0,94.5362,94.5454,94.3047,94.3788,22364.0
2023-03-13 12:35:00,101.93,102.39,101.93,102.34,14414.0,94.3695,94.7954,94.3695,94.7491,14414.0
2023-03-13 12:40:00,102.34,102.7,102.3,102.43,22195.0,94.7491,95.0824,94.7121,94.8324,22195.0
2023-03-13 12:45:00,102.41,102.55,102.15,102.23,28257.0,94.8139,94.9435,94.5732,94.6473,28257.0
2023-03-13 12:50:00,102.24,102.29,101.8,101.8,29900.0,94.6565,94.7028,94.2492,94.2492,29900.0
2023-03-13 12:55:00,101.82,101.84,101.66,101.76,38376.0,94.2677,94.2862,94.1196,94.2121,38376.0
2023-03-13 13:00:00,101.74,101.74,101.34,101.48,29547.0,94.1936,94.1936,93.8233,93.9529,29547.0
2023-03-13 13:05:00,101.42,101.54,101.25,101.51,46020.0,93.8974,94.0085,93.74,93.9807,46020.0
2023-03-13 13:10:00,101.49,101.55,101.35,101.39,77088.0,93.9622,94.0177,93.8326,93.8696,77088.0
2023-03-13 13:15:00,101.37,101.86,101.24,101.86,74947.0,93.8511,94.3047,93.7307,94.3047,74947.0
2023-03-13 13:20:00,101.86,101.89,101.41,101.41,66550.0,94.3047,94.3325,93.8881,93.8881,66550.0
2023-03-13 13:25:00,101.36,101.61,101.26,101.43,34316.0,93.8418,94.0733,93.7492,93.9066,34316.0
2023-03-13 13:30:00,101.4,101.51,101.19,101.19,29479.0,93.8788,93.9807,93.6844,93.6844,29479.0
2023-03-13 13:35:00,101.17,101.93,101.13,101.9,45309.0,93.6659,94.3695,93.6289,94.3418,45309.0
2023-03-13 13:40:00,101.89,102.07,101.77,101.99,34711.0,94.3325,94.4991,94.2214,94.4251,34711.0
2023-03-13 13:45:00,102.01,102.09,101.86,101.97,30656.0,94.4436,94.5177,94.3047,94.4066,30656.0
2023-03-13 13:50:00,102.0,102.25,101.92,102.13,18458.0,94.4343,94.6658,94.3603,94.5547,18458.0
2023-03-13 13:55:00,102.12,102.54,102.12,102.45,55812.0,94.5454,94.9343,94.5454,94.851,55812.0
2023-03-13 14:00:00,102.49,102.7,102.41,102.7,29687.0,94.888,95.0824,94.8139,95.0824,29687.0
2023-03-13 14:05:00,102.7,102.7,102.18,102.18,32017.0,95.0824,95.0824,94.601,94.601,32017.0
2023-03-13 14:10:00,102.19,102.3,102.05,102.14,32448.0,94.6102,94.7121,94.4806,94.564,32448.0
2023-03-13 14:15:00,102.16,102.32,101.93,101.96,33691.0,94.5825,94.7306,94.3695,94.3973,33691.0
2023-03-13 14:20:00,101.96,102.12,101.79,102.09,28239.0,94.3973,94.5454,94.2399,94.5177,28239.0
2023-03-13 14:25:00,102.15,102.22,101.93,101.97,58671.0,94.5732,94.638,94.3695,94.4066,58671.0
2023-03-13 14:30:00,101.99,102.21,101.91,102.09,58719.0,94.4251,94.6288,94.351,94.5177,58719.0
2023-03-13 14:35:00,102.05,102.07,101.41,101.59,54856.0,94.4806,94.4991,93.8881,94.0548,54856.0
2023-03-13 14:40:00,101.61,101.75,101.47,101.75,75282.0,94.0733,94.2029,93.9437,94.2029,75282.0
2023-03-13 14:45:00,101.74,101.81,101.51,101.72,39224.0,94.1936,94.2584,93.9807,94.1751,39224.0
2023-03-13 14:50:00,101.7,101.78,101.42,101.48,44093.0,94.1566,94.2307,93.8974,93.9529,44093.0
2023-03-13 14:55:00,101.5,101.73,101.43,101.62,55929.0,93.9714,94.1844,93.9066,94.0825,55929.0
2023-03-13 15:00:00,101.59,101.7,101.2,101.2,52655.0,94.0548,94.1566,93.6937,93.6937,52655.0
2023-03-13 15:05:00,101.2,101.53,101.19,101.4,109641.0,93.6937,93.9992,93.6844,93.8788,109641.0
2023-03-13 15:10:00,101.41,101.75,101.41,101.63,48835.0,93.8881,94.2029,93.8881,94.0918,48835.0
2023-03-13 15:15:00,101.63,101.64,100.89,100.96,95599.0,94.0918,94.101,93.4067,93.4715,95599.0
2023-03-13 15:20:00,100.97,101.13,100.72,100.77,102337.0,93.4807,93.6289,93.2493,93.2956,102337.0
2023-03-13 15:25:00,100.75,100.8,100.36,100.48,85497.0,93.2771,93.3233,92.916,93.0271,85497.0
2023-03-13 15:30:00,100.44,100.85,100.44,100.81,138339.0,92.9901,93.3696,92.9901,93.3326,138339.0
2023-03-13 15:35:00,100.83,101.01,100.76,101.01,90658.0,93.3511,93.5178,93.2863,93.5178,90658.0
2023-03-13 15:40:00,101.03,101.18,100.85,100.94,68691.0,93.5363,93.6752,93.3696,93.453,68691.0
2023-03-13 15:45:00,100.93,100.94,100.72,100.86,105348.0,93.4437,93.453,93.2493,93.3789,105348.0
2023-03-13 15:50:00,100.83,100.95,100.63,100.71,204106.0,93.3511,93.4622,93.166,93.24,204106.0
2023-03-13 15:55:00,100.71,100.8,100.51,100.69,347865.0,93.24,93.3233,93.0549,93.2215,347865.0
2023-03-14 09:30:00,101.05,101.32,100.64,101.19,128569.0,93.5548,93.8048,93.1752,93.6844,128569.0
2023-03-14 09:35:00,101.17,102.48,101.15,102.14,79936.0,93.6659,94.8787,93.6474,94.564,79936.0
2023-03-14 09:40:00,102.17,102.36,101.92,102.06,39789.0,94.5917,94.7676,94.3603,94.4899,39789.0
2023-03-14 09:45:00,102.07,102.83,102.04,102.59,39791.0,94.4991,95.2028,94.4714,94.9806,39791.0
2023-03-14 09:50:00,102.62,103.04,102.44,103.01,78086.0,95.0084,95.3972,94.8417,95.3694,78086.0
2023-03-14 09:55:00,102.97,103.89,102.92,103.75,66824.0,95.3324,96.1842,95.2861,96.0545,66824.0
2023-03-14 10:00:00,103.79,103.95,103.48,103.72,53863.0,96.0916,96.2397,95.8046,96.0268,53863.0
2023-03-14 10:05:00,103.72,103.85,103.45,103.8,43201.0,96.0268,96.1471,95.7768,96.1008,43201.0
2023-03-14 10:10:00,103.76,103.82,103.09,103.27,41801.0,96.0638,96.1193,95.4435,95.6101,41801.0
2023-03-14 10:15:00,103.28,103.45,103.15,103.38,29022.0,95.6194,95.7768,95.499,95.712,29022.0
2023-03-14 10:20:00,103.36,103.78,103.32,103.36,28100.0,95.6935,96.0823,95.6564,95.6935,28100.0
2023-03-14 10:25:00,103.36,103.47,103.24,103.43,33749.0,95.6935,95.7953,95.5824,95.7583,33749.0
2023-03-14 10:30:00,103.43,103.62,102.98,103.14,60273.0,95.7583,95.9342,95.3417,95.4898,60273.0
2023-03-14 10:35:00,103.14,103.4,103.08,103.36,26506.0,95.4898,95.7305,95.4342,95.6935,26506.0
2023-03-14 10:40:00,103.4,103.7,103.34,103.36,67677.0,95.7305,96.0082,95.6749,95.6935,67677.0
2023-03-14 10:45:00,103.39,103.82,103.21,103.75,44879.0,95.7212,96.1193,95.5546,96.0545,44879.0
2023-03-14 10:50:00,103.75,103.76,103.35,103.37,25270.0,96.0545,96.0638,95.6842,95.7027,25270.0
2023-03-14 10:55:00,103.33,103.39,103.07,103.1,35479.0,95.6657,95.7212,95.425,95.4527,35479.0
2023-03-14 11:00:00,103.1,103.25,102.97,103.11,28269.0,95.4527,95.5916,95.3324,95.462,28269.0
2023-03-14 11:05:00,103.13,103.52,103.13,103.5,32312.0,95.4805,95.8416,95.4805,95.8231,32312.0
2023-03-14 11:10:00,103.48,103.68,103.34,103.67,42016.0,95.8046,95.9897,95.6749,95.9805,42016.0
2023-03-14 11:15:00,103.68,104.02,103.66,103.87,38521.0,95.9897,96.3045,95.9712,96.1656,38521.0
2023-03-14 11:20:00,103.89,104.01,103.75,103.89,30682.0,96.1842,96.2953,96.0545,96.1842,30682.0
2023-03-14 11:25:00,103.9,104.14,103.8,104.08,30472.0,96.1934,96.4156,96.1008,96.3601,30472.0
2023-03-14 11:30:00,104.1,104.28,103.99,103.99,24296.0,96.3786,96.5452,96.2767,96.2767,24296.0
2023-03-14 11:35:00,103.97,104.18,103.83,104.18,24704.0,96.2582,96.4526,96.1286,96.4526,24704.0
2023-03-14 11:40:00,104.2,104.28,103.96,104.03,25865.0,96.4712,96.5452,96.249,96.3138,25865.0
2023-03-14 11:45:00,104.0,104.17,103.89,104.05,52286.0,96.286,96.4434,96.1842,96.3323,52286.0
2023-03-14 11:50:00,104.07,104.42,104.07,104.42,17554.0,96.3508,96.6748,96.3508,96.6748,17554.0
2023-03-14 11:55:00,104.39,104.39,104.1,104.13,30159.0,96.6471,96.6471,96.3786,96.4064,30159.0
2023-03-14 12:00:00,104.12,104.33,104.05,104.07,39491.0,96.3971,96.5915,96.3323,96.3508,39491.0
2023-03-14 12:05:00,104.03,104.11,103.91,104.0,38583.0,96.3138,96.3878,96.2027,96.286,38583.0
2023-03-14 12:10:00,104.02,104.08,103.9,104.0,15072.0,96.3045,96.3601,96.1934,96.286,15072.0
2023-03-14 12:15:00,103.99,104.05,103.79,103.83,31613.0,96.2767,96.3323,96.0916,96.1286,31613.0
2023-03-14 12:20:00,103.82,104.01,103.73,103.87,25254.0,96.1193,96.2953,96.036,96.1656,25254.0
2023-03-14 12:25:00,103.87,103.87,103.45,103.45,28197.0,96.1656,96.1656,95.7768,95.7768,28197.0
2023-03-14 12:30:00,103.43,103.63,103.37,103.52,28559.0,95.7583,95.9434,95.7027,95.8416,28559.0
2023-03-14 12:35:00,103.55,103.71,103.46,103.46,45278.0,95.8694,96.0175,95.786,95.786,45278.0
2023-03-14 12:40:00,103.46,103.46,103.17,103.24,38129.0,95.786,95.786,95.5176,95.5824,38129.0
2023-03-14 12:45:00,103.21,103.41,103.0,103.38,13524.0,95.5546,95.7398,95.3602,95.712,13524.0
2023-03-14 12:50:00,103.35,103.37,103.0,103.04,26604.0,95.6842,95.7027,95.3602,95.3972,26604.0
2023-03-14 12:55:00,103.01,103.15,102.88,103.03,14107.0,95.3694,95.499,95.2491,95.3879,14107.0
2023-03-14 13:00:00,103.05,103.31,103.03,103.08,23965.0,95.4065,95.6472,95.3879,95.4342,23965.0
2023-03-14 13:05:00,103.06,103.16,102.94,102.95,34318.0,95.4157,95.5083,95.3046,95.3139,34318.0
2023-03-14 13:10:00,102.94,103.03,102.88,102.97,20163.0,95.3046,95.3879,95.2491,95.3324,20163.0
2023-03-14 13:15:00,102.94,102.96,102.38,102.39,40851.0,95.3046,95.3231,94.7862,94.7954,40851.0
2023-03-14 13:20:00,102.36,102.38,102.18,102.38,49119.0,94.7676,94.7862,94.601,94.7862,49119.0
2023-03-14 13:25:00,102.36,102.55,102.33,102.49,65054.0,94.7676,94.9435,94.7399,94.888,65054.0
2023-03-14 13:30:00,102.47,102.58,102.34,102.39,26050.0,94.8695,94.9713,94.7491,94.7954,26050.0
2023-03-14 13:35:00,102.36,102.76,102.31,102.76,20964.0,94.7676,95.138,94.7213,95.138,20964.0
2023-03-14 13:40:00,102.76,102.87,102.46,102.47,26469.0,95.138,95.2398,94.8602,94.8695,26469.0
2023-03-14 13:45:00,102.49,102.68,102.46,102.52,24052.0,94.888,95.0639,94.8602,94.9158,24052.0
2023-03-14 13:50:00,102.54,102.55,102.36,102.43,28876.0,94.9343,94.9435,94.7676,94.8324,28876.0
2023-03-14 13:55:00,102.42,102.42,102.1,102.15,28420.0,94.8232,94.8232,94.5269,94.5732,28420.0
2023-03-14 14:00:00,102.15,102.22,101.89,101.89,30118.0,94.5732,94.638,94.3325,94.3325,30118.0
2023-03-14 14:05:00,101.89,102.01,101.71,101.97,49313.0,94.3325,94.4436,94.1659,94.4066,49313.0
2023-03-14 14:10:00,101.97,102.13,101.77,101.8,67998.0,94.4066,94.5547,94.2214,94.2492,67998.0
2023-03-14 14:15:00,101.78,101.79,101.51,101.54,48411.0,94.2307,94.2399,93.9807,94.0085,48411.0
2023-03-14 14:20:00,101.52,101.59,101.27,101.27,53733.0,93.9899,94.0548,93.7585,93.7585,53733.0
2023-03-14 14:25:00,101.29,101.57,101.28,101.51,68540.0,93.777,94.0362,93.7677,93.9807,68540.0
2023-03-14 14:30:00,101.53,101.76,101.45,101.63,59327.0,93.9992,94.2121,93.9251,94.0918,59327.0
2023-03-14 14:35:00,101.62,101.66,101.36,101.39,34323.0,94.0825,94.1196,93.8418,93.8696,34323.0
2023-03-14 14:40:00,101.4,101.42,101.16,101.2,55686.0,93.8788,93.8974,93.6566,93.6937,55686.0
2023-03-14 14:45:00,101.19,101.48,101.13,101.23,38712.0,93.6844,93.9529,93.6289,93.7215,38712.0
2023-03-14 14:50:00,101.23,101.28,100.95,100.95,37207.0,93.7215,93.7677,93.4622,93.4622,37207.0
2023-03-14 14:55:00,100.94,101.01,100.6,100.63,68828.0,93.453,93.5178,93.1382,93.166,68828.0
2023-03-14 15:00:00,100.62,100.63,100.33,100.35,73393.0,93.1567,93.166,92.8882,92.9067,73393.0
2023-03-14 15:05:00,100.3,100.35,99.85,99.91,58362.0,92.8604,92.9067,92.4438,92.4994,58362.0
2023-03-14 15:10:00,99.9,100.02,99.62,99.96,68908.0,92.4901,92.6012,92.2309,92.5457,68908.0
2023-03-14 15:15:00,99.94,100.51,99.94,100.51,67081.0,92.5271,93.0549,92.5271,93.0549,67081.0
2023-03-14 15:20:00,100.52,100.64,100.4,100.43,155698.0,93.0641,93.1752,92.953,92.9808,155698.0
2023-03-14 15:25:00,100.46,100.7,100.44,100.62,50862.0,93.0086,93.2308,92.9901,93.1567,50862.0
2023-03-14 15:30:00,100.62,100.9,100.51,100.9,63692.0,93.1567,93.4159,93.0549,93.4159,63692.0
2023-03-14 15:35:00,100.9,101.14,100.9,100.97,116532.0,93.4159,93.6381,93.4159,93.4807,116532.0
2023-03-14 15:40:00,100.94,101.05,100.84,100.9,85273.0,93.453,93.5548,93.3604,93.4159,85273.0
2023-03-14 15:45:00,100.92,101.1,100.89,101.05,84748.0,93.4344,93.6011,93.4067,93.5548,84748.0
2023-03-14 15:50:00,101.06,101.33,100.99,101.06,136249.0,93.5641,93.814,93.4993,93.5641,136249.0
2023-03-14 15:55:00,101.08,101.5,101.06,101.35,228943.0,93.5826,93.9714,93.5641,93.8326,228943.0
2023-03-15 09:30:00,97.42,98.71,96.14,96.84,191892.0,90.1941,91.3884,89.009,89.6571,191892.0
2023-03-15 09:35:00,96.75,98.05,96.57,98.04,71005.0,89.5737,90.7773,89.4071,90.7681,71005.0
2023-03-15 09:40:00,98.01,98.32,97.77,98.23,106346.0,90.7403,91.0273,90.5181,90.944,106346.0
2023-03-15 09:45:00,98.31,98.58,97.36,97.85,89895.0,91.018,91.268,90.1385,90.5922,89895.0
2023-03-15 09:50:00,97.89,97.92,97.11,97.15,69849.0,90.6292,90.657,89.907,89.9441,69849.0
2023-03-15 09:55:00,97.18,97.19,96.68,96.9,121481.0,89.9719,89.9811,89.5089,89.7126,121481.0
2023-03-15 10:00:00,96.93,97.36,96.78,97.29,64988.0,89.7404,90.1385,89.6015,90.0737,64988.0
2023-03-15 10:05:00,97.32,97.55,97.0,97.55,75534.0,90.1015,90.3144,89.8052,90.3144,75534.0
2023-03-15 10:10:00,97.58,98.1,97.58,97.61,79419.0,90.3422,90.8236,90.3422,90.37,79419.0
2023-03-15 10:15:00,97.63,97.68,96.92,97.17,71389.0,90.3885,90.4348,89.7311,89.9626,71389.0
2023-03-15 10:20:00,97.2,97.38,96.8,96.88,55286.0,89.9904,90.157,89.62,89.6941,55286.0
2023-03-15 10:25:00,96.88,97.43,96.84,97.23,72634.0,89.6941,90.2033,89.6571,90.0181,72634.0
2023-03-15 10:30:00,97.23,97.6,96.97,97.14,95079.0,90.0181,90.3607,89.7774,89.9348,95079.0
2023-03-15 10:35:00,97.09,97.39,96.96,97.22,91711.0,89.8885,90.1663,89.7682,90.0089,91711.0
2023-03-15 10:40:00,97.19,97.24,96.75,97.0,73234.0,89.9811,90.0274,89.5737,89.8052,73234.0
2023-03-15 10:45:00,97.02,97.37,96.86,96.91,77823.0,89.8237,90.1478,89.6756,89.7219,77823.0
2023-03-15 10:50:00,96.92,96.94,96.69,96.76,61048.0,89.7311,89.7497,89.5182,89.583,61048.0
2023-03-15 10:55:00,96.76,96.86,96.57,96.62,102050.0,89.583,89.6756,89.4071,89.4534,102050.0
2023-03-15 11:00:00,96.61,96.63,96.24,96.43,74768.0,89.4441,89.4627,89.1016,89.2775,74768.0
2023-03-15 11:05:00,96.43,96.89,96.39,96.6,64095.0,89.2775,89.7034,89.2405,89.4349,64095.0
2023-03-15 11:10:00,96.6,97.23,96.58,97.18,70370.0,89.4349,90.0181,89.4164,89.9719,70370.0
2023-03-15 11:15:00,97.17,97.22,96.93,97.05,44338.0,89.9626,90.0089,89.7404,89.8515,44338.0
2023-03-15 11:20:00,97.07,97.13,96.57,96.68,38633.0,89.87,89.9256,89.4071,89.5089,38633.0
2023-03-15 11:25:00,96.68,96.87,96.48,96.48,72710.0,89.5089,89.6848,89.3238,89.3238,72710.0
2023-03-15 11:30:00,96.45,96.55,96.24,96.25,55073.0,89.296,89.3886,89.1016,89.1108,55073.0
2023-03-15 11:35:00,96.22,96.26,95.84,95.98,71693.0,89.0831,89.1201,88.7312,88.8609,71693.0
2023-03-15 11:40:00,95.98,96.33,95.84,95.9,57548.0,88.8609,89.1849,88.7312,88.7868,57548.0
2023-03-15 11:45:00,95.88,96.22,95.7,95.78,78964.0,88.7683,89.0831,88.6016,88.6757,78964.0
2023-03-15 11:50:00,95.8,95.84,95.12,95.21,91563.0,88.6942,88.7312,88.0647,88.148,91563.0
2023-03-15 11:55:00,95.22,95.22,94.92,95.18,100213.0,88.1572,88.1572,87.8795,88.1202,100213.0
2023-03-15 12:00:00,95.18,95.43,95.09,95.27,68101.0,88.1202,88.3517,88.0369,88.2035,68101.0
2023-03-15 12:05:00,95.25,95.25,94.76,94.81,54607.0,88.185,88.185,87.7314,87.7776,54607.0
2023-03-15 12:10:00,94.78,94.82,94.41,94.44,66603.0,87.7499,87.7869,87.4073,87.4351,66603.0
2023-03-15 12:15:00,94.44,94.71,94.21,94.22,51274.0,87.4351,87.6851,87.2221,87.2314,51274.0
2023-03-15 12:20:00,94.22,94.31,93.75,93.79,70373.0,87.2314,87.3147,86.7963,86.8333,70373.0
2023-03-15 12:25:00,93.77,94.37,93.74,94.35,60275.0,86.8148,87.3703,86.787,87.3518,60275.0
2023-03-15 12:30:00,94.37,94.67,94.28,94.38,69220.0,87.3703,87.648,87.287,87.3795,69220.0
2023-03-15 12:35:00,94.4,94.52,94.12,94.19,53755.0,87.3981,87.5092,87.1388,87.2036,53755.0
2023-03-15 12:40:00,94.2,94.22,94.0,94.16,69901.0,87.2129,87.2314,87.0277,87.1759,69901.0
2023-03-15 12:45:00,94.14,94.39,94.06,94.26,91805.0,87.1573,87.3888,87.0833,87.2684,91805.0
2023-03-15 12:50:00,94.25,94.33,93.89,93.89,57561.0,87.2592,87.3332,86.9259,86.9259,57561.0
2023-03-15 12:55:00,93.89,93.92,93.66,93.74,41581.0,86.9259,86.9537,86.7129,86.787,41581.0
2023-03-15 13:00:00,93.76,94.17,93.59,94.17,163038.0,86.8055,87.1851,86.6481,87.1851,163038.0
2023-03-15 13:05:00,94.19,94.95,94.18,94.87,90112.0,87.2036,87.9073,87.1944,87.8332,90112.0
2023-03-15 13:10:00,94.89,95.4,94.81,95.38,55674.0,87.8517,88.3239,87.7776,88.3054,55674.0
2023-03-15 13:15:00,95.4,95.59,95.06,95.35,66664.0,88.3239,88.4998,88.0091,88.2776,66664.0
2023-03-15 13:20:00,95.38,95.41,95.16,95.23,98201.0,88.3054,88.3331,88.1017,88.1665,98201.0
2023-03-15 13:25:00,95.26,95.31,94.9,95.05,50168.0,88.1943,88.2406,87.861,87.9998,50168.0
2023-03-15 13:30:00,95.05,95.1,94.69,95.0,52417.0,87.9998,88.0461,87.6665,87.9536,52417.0
2023-03-15 13:35:00,95.01,95.08,94.75,94.89,43039.0,87.9628,88.0276,87.7221,87.8517,43039.0
2023-03-15 13:40:00,94.86,95.08,94.69,95.06,42951.0,87.8239,88.0276,87.6665,88.0091,42951.0
2023-03-15 13:45:00,95.03,95.07,94.8,94.96,68858.0,87.9813,88.0184,87.7684,87.9165,68858.0
2023-03-15 13:50:00,94.99,95.16,94.91,95.13,84472.0,87.9443,88.1017,87.8702,88.0739,84472.0
2023-03-15 13:55:00,95.13,95.22,94.74,94.93,61210.0,88.0739,88.1572,87.7128,87.8887,61210.0
2023-03-15 14:00:00,94.91,94.93,94.52,94.54,29229.0,87.8702,87.8887,87.5092,87.5277,29229.0
2023-03-15 14:05:00,94.53,94.53,94.22,94.24,51184.0,87.5184,87.5184,87.2314,87.2499,51184.0
2023-03-15 14:10:00,94.23,94.26,94.06,94.08,58135.0,87.2407,87.2684,87.0833,87.1018,58135.0
2023-03-15 14:15:00,94.08,94.62,94.04,94.57,45296.0,87.1018,87.6017,87.0648,87.5554,45296.0
2023-03-15 14:20:00,94.53,94.9,94.46,94.84,35773.0,87.5184,87.861,87.4536,87.8054,35773.0
2023-03-15 14:25:00,94.9,95.31,94.82,95.0,59768.0,87.861,88.2406,87.7869,87.9536,59768.0
2023-03-15 14:30:00,95.06,95.23,94.8,94.96,58402.0,88.0091,88.1665,87.7684,87.9165,58402.0
2023-03-15 14:35:00,94.98,95.44,94.86,95.29,95962.0,87.935,88.3609,87.8239,88.222,95962.0
2023-03-15 14:40:00,95.27,95.56,95.06,95.13,74955.0,88.2035,88.472,88.0091,88.0739,74955.0
2023-03-15 14:45:00,95.12,95.19,94.94,94.96,78451.0,88.0647,88.1295,87.898,87.9165,78451.0
2023-03-15 14:50:00,94.96,95.22,94.76,95.12,89385.0,87.9165,88.1572,87.7314,88.0647,89385.0
2023-03-15 14:55:00,95.11,95.22,94.77,94.87,63647.0,88.0554,88.1572,87.7406,87.8332,63647.0
2023-03-15 15:00:00,94.91,95.19,94.91,95.06,97624.0,87.8702,88.1295,87.8702,88.0091,97624.0
2023-03-15 15:05:00,95.13,95.2,94.61,94.64,74902.0,88.0739,88.1387,87.5925,87.6203,74902.0
2023-03-15 15:10:00,94.64,94.75,94.32,94.38,61135.0,87.6203,87.7221,87.324,87.3795,61135.0
2023-03-15 15:15:00,94.4,94.52,94.34,94.44,75896.0,87.3981,87.5092,87.3425,87.4351,75896.0
2023-03-15 15:20:00,94.42,94.76,94.35,94.64,90133.0,87.4166,87.7314,87.3518,87.6203,90133.0
2023-03-15 15:25:00,94.64,94.73,94.44,94.62,120589.0,87.6203,87.7036,87.4351,87.6017,120589.0
2023-03-15 15:30:00,94.61,94.78,94.49,94.53,100462.0,87.5925,87.7499,87.4814,87.5184,100462.0
2023-03-15 15:35:00,94.54,94.67,94.37,94.59,123858.0,87.5277,87.648,87.3703,87.574,123858.0
2023-03-15 15:40:00,94.58,94.8,94.49,94.65,95101.0,87.5647,87.7684,87.4814,87.6295,95101.0
2023-03-15 15:45:00,94.64,94.73,94.41,94.52,97445.0,87.6203,87.7036,87.4073,87.5092,97445.0
2023-03-15 15:50:00,94.5,94.58,94.33,94.51,147788.0,87.4906,87.5647,87.3332,87.4999,147788.0
2023-03-15 15:55:00,94.51,95.28,94.51,95.26,480023.0,87.4999,88.2128,87.4999,88.1943,480023.0
2023-03-16 09:30:00,92.01,93.24,91.53,93.1,293131.0,85.1853,86.3241,84.7409,86.1945,293131.0
2023-03-16 09:35:00,93.1,93.55,92.67,93.2,78367.0,86.1945,86.6111,85.7964,86.2871,78367.0
2023-03-16 09:40:00,93.22,93.95,93.19,93.93,94444.0,86.3056,86.9814,86.2778,86.9629,94444.0
2023-03-16 09:45:00,93.97,94.16,93.4,93.56,101444.0,87.0,87.1759,86.4722,86.6204,101444.0
2023-03-16 09:50:00,93.59,94.5,93.55,94.33,62848.0,86.6481,87.4906,86.6111,87.3332,62848.0
2023-03-16 09:55:00,94.3,94.82,94.19,94.58,82138.0,87.3055,87.7869,87.2036,87.5647,82138.0
2023-03-16 10:00:00,94.58,94.6,93.61,93.62,73366.0,87.5647,87.5832,86.6667,86.6759,73366.0
2023-03-16 10:05:00,93.62,93.66,92.83,92.87,77015.0,86.6759,86.7129,85.9445,85.9815,77015.0
2023-03-16 10:10:00,92.87,93.19,92.59,92.71,78118.0,85.9815,86.2778,85.7223,85.8334,78118.0
2023-03-16 10:15:00,92.7,92.77,92.4,92.55,74687.0,85.8242,85.889,85.5464,85.6853,74687.0
2023-03-16 10:20:00,92.5,92.73,92.28,92.64,105344.0,85.639,85.8519,85.4353,85.7686,105344.0
2023-03-16 10:25:00,92.69,93.2,92.55,92.95,62806.0,85.8149,86.2871,85.6853,86.0556,62806.0
2023-03-16 10:30:00,92.98,93.26,92.8,92.91,79656.0,86.0834,86.3426,85.9167,86.0186,79656.0
2023-03-16 10:35:00,92.9,93.29,92.86,93.25,112398.0,86.0093,86.3704,85.9723,86.3334,112398.0
2023-03-16 10:40:00,93.21,93.26,92.59,92.65,88551.0,86.2963,86.3426,85.7223,85.7779,88551.0
2023-03-16 10:45:00,92.69,93.57,92.61,93.35,158526.0,85.8149,86.6296,85.7408,86.4259,158526.0
2023-03-16 10:50:00,93.36,94.02,93.32,94.02,115117.0,86.4352,87.0462,86.3982,87.0462,115117.0
2023-03-16 10:55:00,94.05,94.52,93.91,94.34,141490.0,87.074,87.5092,86.9444,87.3425,141490.0
2023-03-16 11:00:00,94.37,94.69,94.14,94.14,68440.0,87.3703,87.6665,87.1573,87.1573,68440.0
2023-03-16 11:05:00,94.14,94.5,93.92,94.33,116165.0,87.1573,87.4906,86.9537,87.3332,116165.0
2023-03-16 11:10:00,94.33,94.38,93.81,94.09,46909.0,87.3332,87.3795,86.8518,87.111,46909.0
2023-03-16 11:15:00,94.11,94.35,94.05,94.26,79602.0,87.1296,87.3518,87.074,87.2684,79602.0
2023-03-16 11:20:00,94.25,94.55,94.17,94.4,67382.0,87.2592,87.5369,87.1851,87.3981,67382.0
2023-03-16 11:25:00,94.39,94.88,94.31,94.53,64880.0,87.3888,87.8425,87.3147,87.5184,64880.0
2023-03-16 11:30:00,94.57,94.59,94.1,94.15,47446.0,87.5554,87.574,87.1203,87.1666,47446.0
2023-03-16 11:35:00,94.14,94.14,93.95,94.03,54633.0,87.1573,87.1573,86.9814,87.0555,54633.0
2023-03-16 11:40:00,94.04,94.48,93.99,94.38,83526.0,87.0648,87.4721,87.0185,87.3795,83526.0
2023-03-16 11:45:00,94.37,94.58,94.17,94.48,79421.0,87.3703,87.5647,87.1851,87.4721,79421.0
2023-03-16 11:50:00,94.5,94.55,94.14,94.48,67553.0,87.4906,87.5369,87.1573,87.4721,67553.0
2023-03-16 11:55:00,94.51,94.89,94.42,94.64,58386.0,87.4999,87.8517,87.4166,87.6203,58386.0
2023-03-16 12:00:00,94.61,94.89,94.57,94.81,128037.0,87.5925,87.8517,87.5554,87.7776,128037.0
2023-03-16 12:05:00,94.8,95.11,94.53,94.53,63699.0,87.7684,88.0554,87.5184,87.5184,63699.0
2023-03-16 12:10:00,94.52,94.59,94.09,94.26,39876.0,87.5092,87.574,87.111,87.2684,39876.0
2023-03-16 12:15:00,94.25,94.56,94.13,94.52,48632.0,87.2592,87.5462,87.1481,87.5092,48632.0
2023-03-16 12:20:00,94.56,94.86,94.5,94.56,55762.0,87.5462,87.8239,87.4906,87.5462,55762.0
2023-03-16 12:25:00,94.55,94.9,94.4,94.84,47578.0,87.5369,87.861,87.3981,87.8054,47578.0
2023-03-16 12:30:00,94.82,94.85,94.58,94.66,42217.0,87.7869,87.8147,87.5647,87.6388,42217.0
2023-03-16 12:35:00,94.62,94.91,94.41,94.88,46805.0,87.6017,87.8702,87.4073,87.8425,46805.0
2023-03-16 12:40:00,94.89,95.05,94.79,95.01,48420.0,87.8517,87.9998,87.7591,87.9628,48420.0
2023-03-16 12:45:00,95.01,95.26,94.88,95.25,70334.0,87.9628,88.1943,87.8425,88.185,70334.0
2023-03-16 12:50:00,95.25,95.71,95.23,95.59,61184.0,88.185,88.6109,88.1665,88.4998,61184.0
2023-03-16 12:55:00,95.6,95.8,95.56,95.77,46439.0,88.509,88.6942,88.472,88.6664,46439.0
2023-03-16 13:00:00,95.78,95.97,95.66,95.97,81544.0,88.6757,88.8516,88.5646,88.8516,81544.0
2023-03-16 13:05:00,95.98,96.33,95.9,96.17,67007.0,88.8609,89.1849,88.7868,89.0368,67007.0
2023-03-16 13:10:00,96.2,96.44,96.1,96.31,130653.0,89.0645,89.2867,88.972,89.1664,130653.0
2023-03-16 13:15:00,96.34,96.37,96.08,96.1,44608.0,89.1942,89.2219,88.9534,88.972,44608.0
2023-03-16 13:20:00,96.16,96.2,95.88,96.02,42561.0,89.0275,89.0645,88.7683,88.8979,42561.0
2023-03-16 13:25:00,96.03,96.04,95.83,95.88,53164.0,88.9072,88.9164,88.722,88.7683,53164.0
2023-03-16 13:30:00,95.86,95.98,95.72,95.85,32934.0,88.7498,88.8609,88.6201,88.7405,32934.0
2023-03-16 13:35:00,95.86,95.88,95.69,95.87,52010.0,88.7498,88.7683,88.5924,88.759,52010.0
2023-03-16 13:40:00,95.88,96.06,95.83,96.0,41822.0,88.7683,88.9349,88.722,88.8794,41822.0
2023-03-16 13:45:00,96.01,96.18,95.84,96.04,59281.0,88.8886,89.046,88.7312,88.9164,59281.0
2023-03-16 13:50:00,96.06,96.12,95.84,96.06,58561.0,88.9349,88.9905,88.7312,88.9349,58561.0
2023-03-16 13:55:00,96.05,96.17,95.99,96.08,70876.0,88.9257,89.0368,88.8701,88.9534,70876.0
2023-03-16 14:00:00,96.07,96.12,95.84,95.86,66498.0,88.9442,88.9905,88.7312,88.7498,66498.0
2023-03-16 14:05:00,95.85,95.9,95.58,95.79,37457.0,88.7405,88.7868,88.4905,88.685,37457.0
2023-03-16 14:10:00,95.79,95.79,95.32,95.42,37891.0,88.685,88.685,88.2498,88.3424,37891.0
2023-03-16 14:15:00,95.43,95.46,95.24,95.43,35668.0,88.3517,88.3794,88.1758,88.3517,35668.0
2023-03-16 14:20:00,95.44,95.61,95.4,95.48,54165.0,88.3609,88.5183,88.3239,88.3979,54165.0
2023-03-16 14:25:00,95.45,95.68,95.43,95.68,39978.0,88.3702,88.5831,88.3517,88.5831,39978.0
2023-03-16 14:30:00,95.65,95.75,95.22,95.41,61792.0,88.5553,88.6479,88.1572,88.3331,61792.0
2023-03-16 14:35:00,95.41,95.73,95.37,95.69,31635.0,88.3331,88.6294,88.2961,88.5924,31635.0
2023-03-16 14:40:00,95.7,95.79,95.61,95.75,43237.0,88.6016,88.685,88.5183,88.6479,43237.0
2023-03-16 14:45:00,95.73,95.78,95.57,95.75,40608.0,88.6294,88.6757,88.4813,88.6479,40608.0
2023-03-16 14:50:00,95.76,95.82,95.66,95.76,56609.0,88.6572,88.7127,88.5646,88.6572,56609.0
2023-03-16 14:55:00,95.76,96.05,95.76,96.05,33926.0,88.6572,88.9257,88.6572,88.9257,33926.0
2023-03-16 15:00:00,96.06,96.23,96.06,96.23,38930.0,88.9349,89.0923,88.9349,89.0923,38930.0
2023-03-16 15:05:00,96.24,96.3,96.15,96.19,39473.0,89.1016,89.1571,89.0183,89.0553,39473.0
2023-03-16 15:10:00,96.17,96.27,96.07,96.08,44952.0,89.0368,89.1294,88.9442,88.9534,44952.0
2023-03-16 15:15:00,96.08,96.14,95.77,95.9,56801.0,88.9534,89.009,88.6664,88.7868,56801.0
2023-03-16 15:20:00,95.89,96.18,95.89,96.1,62741.0,88.7775,89.046,88.7775,88.972,62741.0
2023-03-16 15:25:00,96.09,96.25,95.97,96.2,59258.0,88.9627,89.1108,88.8516,89.0645,59258.0
2023-03-16 15:30:00,96.2,96.39,96.15,96.29,68519.0,89.0645,89.2405,89.0183,89.1479,68519.0
2023-03-16 15:35:00,96.28,96.28,96.0,96.22,88343.0,89.1386,89.1386,88.8794,89.0831,88343.0
2023-03-16 15:40:00,96.21,96.5,96.16,96.43,88510.0,89.0738,89.3423,89.0275,89.2775,88510.0
2023-03-16 15:45:00,96.42,96.42,96.14,96.19,111548.0,89.2682,89.2682,89.009,89.0553,111548.0
2023-03-16 15:50:00,96.19,96.37,96.01,96.23,182033.0,89.0553,89.2219,88.8886,89.0923,182033.0
2023-03-16 15:55:00,96.22,96.43,96.09,96.36,270352.0,89.0831,89.2775,88.9627,89.2127,270352.0
2023-03-17 09:30:00,96.35,96.35,95.2,95.61,1185987.0,89.2034,89.2034,88.1387,88.5183,1185987.0
2023-03-17 09:35:00,95.77,96.82,95.59,96.65,55436.0,88.6664,89.6386,88.4998,89.4812,55436.0
2023-03-17 09:40:00,96.64,96.83,95.97,96.39,67561.0,89.4719,89.6478,88.8516,89.2405,67561.0
2023-03-17 09:45:00,96.37,96.39,95.66,95.78,69828.0,89.2219,89.2405,88.5646,88.6757,69828.0
2023-03-17 09:50:00,95.86,96.48,95.78,96.37,39073.0,88.7498,89.3238,88.6757,89.2219,39073.0
2023-03-17 09:55:00,96.36,96.48,96.04,96.09,32012.0,89.2127,89.3238,88.9164,88.9627,32012.0
2023-03-17 10:00:00,96.12,96.73,95.93,96.71,173283.0,88.9905,89.5552,88.8146,89.5367,173283.0
2023-03-17 10:05:00,96.7,96.95,95.94,95.95,66319.0,89.5275,89.7589,88.8238,88.8331,66319.0
2023-03-17 10:10:00,95.99,96.38,95.87,96.33,32988.0,88.8701,89.2312,88.759,89.1849,32988.0
2023-03-17 10:15:00,96.32,96.34,95.89,95.91,30523.0,89.1756,89.1942,88.7775,88.7961,30523.0
2023-03-17 10:20:00,95.92,96.04,95.07,95.12,57660.0,88.8053,88.9164,88.0184,88.0647,57660.0
2023-03-17 10:25:00,95.12,95.22,94.85,94.89,60492.0,88.0647,88.1572,87.8147,87.8517,60492.0
2023-03-17 10:30:00,94.95,95.24,94.51,95.12,63914.0,87.9073,88.1758,87.4999,88.0647,63914.0
2023-03-17 10:35:00,95.13,95.33,94.87,95.21,24827.0,88.0739,88.2591,87.8332,88.148,24827.0
2023-03-17 10:40:00,95.2,95.23,94.71,94.72,26734.0,88.1387,88.1665,87.6851,87.6943,26734.0
2023-03-17 10:45:00,94.73,95.03,94.53,94.96,64954.0,87.7036,87.9813,87.5184,87.9165,64954.0
2023-03-17 10:50:00,94.94,94.99,94.68,94.78,39002.0,87.898,87.9443,87.6573,87.7499,39002.0
2023-03-17 10:55:00,94.76,94.83,94.48,94.56,29392.0,87.7314,87.7962,87.4721,87.5462,29392.0
2023-03-17 11:00:00,94.54,94.6,94.22,94.46,35291.0,87.5277,87.5832,87.2314,87.4536,35291.0
2023-03-17 11:05:00,94.47,94.82,94.41,94.68,43627.0,87.4629,87.7869,87.4073,87.6573,43627.0
2023-03-17 11:10:00,94.66,94.94,94.61,94.9,36425.0,87.6388,87.898,87.5925,87.861,36425.0
2023-03-17 11:15:00,94.92,95.08,94.74,94.75,62998.0,87.8795,88.0276,87.7128,87.7221,62998.0
2023-03-17 11:20:00,94.78,94.91,94.52,94.52,74886.0,87.7499,87.8702,87.5092,87.5092,74886.0
2023-03-17 11:25:00,94.51,94.61,94.36,94.43,35808.0,87.4999,87.5925,87.361,87.4258,35808.0
2023-03-17 11:30:00,94.44,94.49,94.14,94.23,53585.0,87.4351,87.4814,87.1573,87.2407,53585.0
2023-03-17 11:35:00,94.23,94.23,93.72,93.8,41880.0,87.2407,87.2407,86.7685,86.8426,41880.0
2023-03-17 11:40:00,93.81,93.82,93.5,93.58,58141.0,86.8518,86.8611,86.5648,86.6389,58141.0
2023-03-17 11:45:00,93.55,93.78,93.55,93.71,73182.0,86.6111,86.824,86.6111,86.7592,73182.0
2023-03-17 11:50:00,93.7,94.45,93.68,94.24,73369.0,86.75,87.4443,86.7315,87.2499,73369.0
2023-03-17 11:55:00,94.22,94.82,94.2,94.79,78683.0,87.2314,87.7869,87.2129,87.7591,78683.0
2023-03-17 12:00:00,94.78,95.23,94.76,95.15,40791.0,87.7499,88.1665,87.7314,88.0924,40791.0
2023-03-17 12:05:00,95.14,95.42,94.74,95.27,38592.0,88.0832,88.3424,87.7128,88.2035,38592.0
2023-03-17 12:10:00,95.25,95.26,94.89,94.91,33036.0,88.185,88.1943,87.8517,87.8702,33036.0
2023-03-17 12:15:00,94.91,95.1,94.82,94.9,29981.0,87.8702,88.0461,87.7869,87.861,29981.0
2023-03-17 12:20:00,94.89,94.93,94.72,94.84,32125.0,87.8517,87.8887,87.6943,87.8054,32125.0
2023-03-17 12:25:00,94.82,95.21,94.81,95.18,29775.0,87.7869,88.148,87.7776,88.1202,29775.0
2023-03-17 12:30:00,95.2,95.51,94.91,94.91,47553.0,88.1387,88.4257,87.8702,87.8702,47553.0
2023-03-17 12:35:00,94.9,95.01,94.56,94.62,28620.0,87.861,87.9628,87.5462,87.6017,28620.0
2023-03-17 12:40:00,94.61,94.63,94.41,94.47,56216.0,87.5925,87.611,87.4073,87.4629,56216.0
2023-03-17 12:45:00,94.44,94.56,94.31,94.38,29786.0,87.4351,87.5462,87.3147,87.3795,29786.0
2023-03-17 12:50:00,94.38,94.6,94.16,94.26,63653.0,87.3795,87.5832,87.1759,87.2684,63653.0
2023-03-17 12:55:00,94.27,94.53,94.24,94.51,69568.0,87.2777,87.5184,87.2499,87.4999,69568.0
2023-03-17 13:00:00,94.52,94.56,94.28,94.33,44157.0,87.5092,87.5462,87.287,87.3332,44157.0
2023-03-17 13:05:00,94.32,94.7,94.31,94.56,61323.0,87.324,87.6758,87.3147,87.5462,61323.0
2023-03-17 13:10:00,94.52,94.56,94.29,94.29,37346.0,87.5092,87.5462,87.2962,87.2962,37346.0
2023-03-17 13:15:00,94.29,94.37,94.08,94.25,40444.0,87.2962,87.3703,87.1018,87.2592,40444.0
2023-03-17 13:20:00,94.26,94.53,94.19,94.23,43345.0,87.2684,87.5184,87.2036,87.2407,43345.0
2023-03-17 13:25:00,94.24,94.45,94.19,94.4,36575.0,87.2499,87.4443,87.2036,87.3981,36575.0
2023-03-17 13:30:00,94.39,94.49,94.24,94.28,113107.0,87.3888,87.4814,87.2499,87.287,113107.0
2023-03-17 13:35:00,94.26,94.36,94.11,94.31,42171.0,87.2684,87.361,87.1296,87.3147,42171.0
2023-03-17 13:40:00,94.32,94.32,94.08,94.23,31162.0,87.324,87.324,87.1018,87.2407,31162.0
2023-03-17 13:45:00,94.23,94.29,94.04,94.2,27724.0,87.2407,87.2962,87.0648,87.2129,27724.0
2023-03-17 13:50:00,94.19,94.34,94.14,94.22,30863.0,87.2036,87.3425,87.1573,87.2314,30863.0
2023-03-17 13:55:00,94.23,94.3,94.11,94.23,63202.0,87.2407,87.3055,87.1296,87.2407,63202.0
2023-03-17 14:00:00,94.24,94.3,93.94,93.97,69249.0,87.2499,87.3055,86.9722,87.0,69249.0
2023-03-17 14:05:00,93.95,94.08,93.87,94.03,39104.0,86.9814,87.1018,86.9074,87.0555,39104.0
2023-03-17 14:10:00,94.01,94.18,94.0,94.06,41231.0,87.037,87.1944,87.0277,87.0833,41231.0
2023-03-17 14:15:00,94.05,94.18,93.95,94.09,50460.0,87.074,87.1944,86.9814,87.111,50460.0
2023-03-17 14:20:00,94.08,94.21,94.05,94.15,40312.0,87.1018,87.2221,87.074,87.1666,40312.0
2023-03-17 14:25:00,94.15,94.23,94.04,94.19,43118.0,87.1666,87.2407,87.0648,87.2036,43118.0
2023-03-17 14:30:00,94.18,94.3,94.08,94.25,41134.0,87.1944,87.3055,87.1018,87.2592,41134.0
2023-03-17 14:35:00,94.25,94.32,94.15,94.28,47921.0,87.2592,87.324,87.1666,87.287,47921.0
2023-03-17 14:40:00,94.27,94.32,94.17,94.24,36561.0,87.2777,87.324,87.1851,87.2499,36561.0
2023-03-17 14:45:00,94.25,94.26,94.02,94.13,50599.0,87.2592,87.2684,87.0462,87.1481,50599.0
2023-03-17 14:50:00,94.12,94.41,93.98,94.4,46012.0,87.1388,87.4073,87.0092,87.3981,46012.0
2023-03-17 14:55:00,94.42,94.45,94.17,94.19,95734.0,87.4166,87.4443,87.1851,87.2036,95734.0
2023-03-17 15:00:00,94.2,94.32,94.13,94.26,46726.0,87.2129,87.324,87.1481,87.2684,46726.0
2023-03-17 15:05:00,94.25,94.29,94.0,94.09,44909.0,87.2592,87.2962,87.0277,87.111,44909.0
2023-03-17 15:10:00,94.07,94.25,94.02,94.2,60333.0,87.0925,87.2592,87.0462,87.2129,60333.0
2023-03-17 15:15:00,94.19,94.26,94.04,94.14,62836.0,87.2036,87.2684,87.0648,87.1573,62836.0
2023-03-17 15:20:00,94.15,94.15,93.9,94.07,103627.0,87.1666,87.1666,86.9351,87.0925,103627.0
2023-03-17 15:25:00,94.06,94.16,93.94,94.12,69014.0,87.0833,87.1759,86.9722,87.1388,69014.0
2023-03-17 15:30:00,94.14,94.28,93.99,94.15,87483.0,87.1573,87.287,87.0185,87.1666,87483.0
2023-03-17 15:35:00,94.16,94.2,94.01,94.04,130787.0,87.1759,87.2129,87.037,87.0648,130787.0
2023-03-17 15:40:00,94.04,94.23,94.01,94.18,81190.0,87.0648,87.2407,87.037,87.1944,81190.0
2023-03-17 15:45:00,94.17,94.2,93.97,94.07,128491.0,87.1851,87.2129,87.0,87.0925,128491.0
2023-03-17 15:50:00,94.06,94.35,93.9,94.33,297264.0,87.0833,87.3518,86.9351,87.3332,297264.0
2023-03-17 15:55:00,94.32,94.49,94.02,94.38,728450.0,87.324,87.4814,87.0462,87.3795,728450.0
2023-03-20 09:30:00,94.84,95.68,94.71,95.19,121433.0,87.8054,88.5831,87.6851,88.1295,121433.0
2023-03-20 09:35:00,95.25,95.39,95.0,95.07,38086.0,88.185,88.3146,87.9536,88.0184,38086.0
2023-03-20 09:40:00,95.06,95.44,94.96,95.07,52361.0,88.0091,88.3609,87.9165,88.0184,52361.0
2023-03-20 09:45:00,95.22,95.42,94.79,95.19,47148.0,88.1572,88.3424,87.7591,88.1295,47148.0
2023-03-20 09:50:00,95.2,95.41,94.99,95.1,49271.0,88.1387,88.3331,87.9443,88.0461,49271.0
2023-03-20 09:55:00,95.06,95.63,94.87,95.56,42553.0,88.0091,88.5368,87.8332,88.472,42553.0
2023-03-20 10:00:00,95.53,95.99,95.53,95.76,38958.0,88.4442,88.8701,88.4442,88.6572,38958.0
2023-03-20 10:05:00,95.78,95.79,95.29,95.39,58073.0,88.6757,88.685,88.222,88.3146,58073.0
2023-03-20 10:10:00,95.42,95.8,95.42,95.79,67458.0,88.3424,88.6942,88.3424,88.685,67458.0
2023-03-20 10:15:00,95.87,96.17,95.62,95.65,61271.0,88.759,89.0368,88.5276,88.5553,61271.0
2023-03-20 10:20:00,95.63,96.13,95.54,96.12,49034.0,88.5368,88.9997,88.4535,88.9905,49034.0
2023-03-20 10:25:00,96.1,96.32,95.84,96.28,152597.0,88.972,89.1756,88.7312,89.1386,152597.0
2023-03-20 10:30:00,96.25,96.32,95.91,96.0,151051.0,89.1108,89.1756,88.7961,88.8794,151051.0
2023-03-20 10:35:00,96.02,96.17,95.88,96.02,60564.0,88.8979,89.0368,88.7683,88.8979,60564.0
2023-03-20 10:40:00,96.03,96.09,95.56,95.65,45354.0,88.9072,88.9627,88.472,88.5553,45354.0
2023-03-20 10:45:00,95.61,95.97,95.46,95.9,38365.0,88.5183,88.8516,88.3794,88.7868,38365.0
2023-03-20 10:50:00,95.88,95.91,95.31,95.45,47206.0,88.7683,88.7961,88.2406,88.3702,47206.0
2023-03-20 10:55:00,95.47,95.77,95.47,95.71,57435.0,88.3887,88.6664,88.3887,88.6109,57435.0
2023-03-20 11:00:00,95.69,95.88,95.67,95.78,111840.0,88.5924,88.7683,88.5739,88.6757,111840.0
2023-03-20 11:05:00,95.8,95.91,95.62,95.66,69332.0,88.6942,88.7961,88.5276,88.5646,69332.0
2023-03-20 11:10:00,95.64,95.82,95.47,95.66,45383.0,88.5461,88.7127,88.3887,88.5646,45383.0
2023-03-20 11:15:00,95.67,95.75,95.37,95.73,35553.0,88.5739,88.6479,88.2961,88.6294,35553.0
2023-03-20 11:20:00,95.76,95.96,95.66,95.95,50032.0,88.6572,88.8423,88.5646,88.8331,50032.0
2023-03-20 11:25:00,95.95,96.45,95.94,96.41,80938.0,88.8331,89.296,88.8238,89.259,80938.0
2023-03-20 11:30:00,96.44,96.46,96.16,96.35,79050.0,89.2867,89.3053,89.0275,89.2034,79050.0
2023-03-20 11:35:00,96.33,96.66,96.28,96.64,53943.0,89.1849,89.4904,89.1386,89.4719,53943.0
2023-03-20 11:40:00,96.63,96.8,96.51,96.59,32286.0,89.4627,89.62,89.3516,89.4256,32286.0
2023-03-20 11:45:00,96.59,96.61,96.27,96.4,94677.0,89.4256,89.4441,89.1294,89.2497,94677.0
2023-03-20 11:50:00,96.42,96.63,96.38,96.46,93757.0,89.2682,89.4627,89.2312,89.3053,93757.0
2023-03-20 11:55:00,96.48,96.5,96.06,96.16,54020.0,89.3238,89.3423,88.9349,89.0275,54020.0
2023-03-20 12:00:00,96.15,96.36,96.12,96.33,50347.0,89.0183,89.2127,88.9905,89.1849,50347.0
2023-03-20 12:05:00,96.33,96.34,95.91,95.91,43432.0,89.1849,89.1942,88.7961,88.7961,43432.0
2023-03-20 12:10:00,95.89,95.9,95.67,95.84,34824.0,88.7775,88.7868,88.5739,88.7312,34824.0
2023-03-20 12:15:00,95.84,96.1,95.79,95.91,40826.0,88.7312,88.972,88.685,88.7961,40826.0
2023-03-20 12:20:00,95.93,96.07,95.88,95.95,19861.0,88.8146,88.9442,88.7683,88.8331,19861.0
2023-03-20 12:25:00,95.97,96.07,95.84,96.06,24560.0,88.8516,88.9442,88.7312,88.9349,24560.0
2023-03-20 12:30:00,96.05,96.25,96.04,96.11,21065.0,88.9257,89.1108,88.9164,88.9812,21065.0
2023-03-20 12:35:00,96.1,96.1,95.93,96.06,42995.0,88.972,88.972,88.8146,88.9349,42995.0
2023-03-20 12:40:00,96.08,96.2,96.0,96.12,41390.0,88.9534,89.0645,88.8794,88.9905,41390.0
2023-03-20 12:45:00,96.1,96.15,95.98,96.01,27425.0,88.972,89.0183,88.8609,88.8886,27425.0
2023-03-20 12:50:00,96.02,96.15,95.92,96.13,38000.0,88.8979,89.0183,88.8053,88.9997,38000.0
2023-03-20 12:55:00,96.14,96.41,96.13,96.29,34460.0,89.009,89.259,88.9997,89.1479,34460.0
2023-03-20 13:00:00,96.32,96.51,96.29,96.4,36689.0,89.1756,89.3516,89.1479,89.2497,36689.0
2023-03-20 13:05:00,96.4,96.7,96.4,96.7,31034.0,89.2497,89.5275,89.2497,89.5275,31034.0
2023-03-20 13:10:00,96.75,96.89,96.68,96.77,44056.0,89.5737,89.7034,89.5089,89.5923,44056.0
2023-03-20 13:15:00,96.77,96.89,96.71,96.83,57128.0,89.5923,89.7034,89.5367,89.6478,57128.0
2023-03-20 13:20:00,96.84,96.84,96.64,96.66,55533.0,89.6571,89.6571,89.4719,89.4904,55533.0
2023-03-20 13:25:00,96.65,96.65,96.28,96.3,34052.0,89.4812,89.4812,89.1386,89.1571,34052.0
2023-03-20 13:30:00,96.29,96.62,96.28,96.4,22458.0,89.1479,89.4534,89.1386,89.2497,22458.0
2023-03-20 13:35:00,96.4,96.53,96.36,96.52,27601.0,89.2497,89.3701,89.2127,89.3608,27601.0
2023-03-20 13:40:00,96.54,96.57,96.33,96.45,50429.0,89.3793,89.4071,89.1849,89.296,50429.0
2023-03-20 13:45:00,96.41,96.46,96.3,96.38,42106.0,89.259,89.3053,89.1571,89.2312,42106.0
2023-03-20 13:50:00,96.39,96.46,96.23,96.28,30179.0,89.2405,89.3053,89.0923,89.1386,30179.0
2023-03-20 13:55:00,96.29,96.44,96.26,96.4,40657.0,89.1479,89.2867,89.1201,89.2497,40657.0
2023-03-20 14:00:00,96.39,96.53,96.29,96.35,34791.0,89.2405,89.3701,89.1479,89.2034,34791.0
2023-03-20 14:05:00,96.35,96.36,96.05,96.08,44948.0,89.2034,89.2127,88.9257,88.9534,44948.0
2023-03-20 14:10:00,96.06,96.36,96.03,96.34,36097.0,88.9349,89.2127,88.9072,89.1942,36097.0
2023-03-20 14:15:00,96.36,96.49,96.24,96.47,43455.0,89.2127,89.333,89.1016,89.3145,43455.0
2023-03-20 14:20:00,96.46,96.54,96.36,96.39,43676.0,89.3053,89.3793,89.2127,89.2405,43676.0
2023-03-20 14:25:00,96.4,96.68,96.4,96.58,30616.0,89.2497,89.5089,89.2497,89.4164,30616.0
2023-03-20 14:30:00,96.58,96.58,96.29,96.4,43263.0,89.4164,89.4164,89.1479,89.2497,43263.0
2023-03-20 14:35:00,96.4,96.43,96.26,96.28,26513.0,89.2497,89.2775,89.1201,89.1386,26513.0
2023-03-20 14:40:00,96.27,96.31,96.15,96.27,25918.0,89.1294,89.1664,89.0183,89.1294,25918.0
2023-03-20 14:45:00,96.26,96.41,96.22,96.37,27957.0,89.1201,89.259,89.0831,89.2219,27957.0
2023-03-20 14:50:00,96.37,96.57,96.37,96.51,45984.0,89.2219,89.4071,89.2219,89.3516,45984.0
2023-03-20 14:55:00,96.54,96.54,96.38,96.42,36250.0,89.3793,89.3793,89.2312,89.2682,36250.0
2023-03-20 15:00:00,96.45,96.54,96.4,96.49,45800.0,89.296,89.3793,89.2497,89.333,45800.0
2023-03-20 15:05:00,96.47,96.55,96.39,96.43,36377.0,89.3145,89.3886,89.2405,89.2775,36377.0
2023-03-20 15:10:00,96.43,96.49,96.33,96.44,35253.0,89.2775,89.333,89.1849,89.2867,35253.0
2023-03-20 15:15:00,96.44,96.52,96.37,96.49,46919.0,89.2867,89.3608,89.2219,89.333,46919.0
2023-03-20 15:20:00,96.5,96.54,96.37,96.49,51806.0,89.3423,89.3793,89.2219,89.333,51806.0
2023-03-20 15:25:00,96.49,96.6,96.45,96.54,51957.0,89.333,89.4349,89.296,89.3793,51957.0
2023-03-20 15:30:00,96.53,96.68,96.43,96.63,69500.0,89.3701,89.5089,89.2775,89.4627,69500.0
2023-03-20 15:35:00,96.64,96.75,96.56,96.56,57671.0,89.4719,89.5737,89.3978,89.3978,57671.0
2023-03-20 15:40:00,96.55,96.64,96.48,96.52,52742.0,89.3886,89.4719,89.3238,89.3608,52742.0
2023-03-20 15:45:00,96.52,96.52,96.29,96.34,82756.0,89.3608,89.3608,89.1479,89.1942,82756.0
2023-03-20 15:50:00,96.33,96.41,96.2,96.22,125217.0,89.1849,89.259,89.0645,89.0831,125217.0
2023-03-20 15:55:00,96.21,96.25,96.09,96.2,272702.0,89.0738,89.1108,88.9627,89.0645,272702.0
2023-03-21 09:30:00,98.09,99.21,98.0,99.05,152969.0,90.8144,91.8513,90.731,91.7032,152969.0
2023-03-21 09:35:00,99.12,99.55,98.7,99.43,69221.0,91.768,92.1661,91.3791,92.055,69221.0
2023-03-21 09:40:00,99.4,99.73,99.15,99.73,86196.0,92.0272,92.3327,91.7957,92.3327,86196.0
2023-03-21 09:45:00,99.68,99.75,98.83,99.02,143316.0,92.2864,92.3512,91.4995,91.6754,143316.0
2023-03-21 09:50:00,98.98,99.39,98.79,99.38,94198.0,91.6383,92.0179,91.4624,92.0087,94198.0
2023-03-21 09:55:00,99.41,99.71,99.33,99.65,72511.0,92.0364,92.3142,91.9624,92.2586,72511.0
2023-03-21 10:00:00,99.66,99.94,99.24,99.24,86440.0,92.2679,92.5271,91.8791,91.8791,86440.0
2023-03-21 10:05:00,99.25,99.76,99.13,99.72,61057.0,91.8883,92.3605,91.7772,92.3235,61057.0
2023-03-21 10:10:00,99.7,99.8,99.48,99.5,52299.0,92.3049,92.3975,92.1013,92.1198,52299.0
2023-03-21 10:15:00,99.51,99.51,99.11,99.17,65997.0,92.129,92.129,91.7587,91.8143,65997.0
2023-03-21 10:20:00,99.12,99.22,98.68,98.9,78795.0,91.768,91.8605,91.3606,91.5643,78795.0
2023-03-21 10:25:00,98.87,99.13,98.67,99.06,56248.0,91.5365,91.7772,91.3513,91.7124,56248.0
2023-03-21 10:30:00,99.02,99.02,98.67,98.79,43742.0,91.6754,91.6754,91.3513,91.4624,43742.0
2023-03-21 10:35:00,98.81,99.14,98.47,99.11,58368.0,91.481,91.7865,91.1662,91.7587,58368.0
2023-03-21 10:40:00,99.09,99.47,99.07,99.39,37126.0,91.7402,92.092,91.7217,92.0179,37126.0
2023-03-21 10:45:00,99.44,99.72,99.39,99.69,35725.0,92.0642,92.3235,92.0179,92.2957,35725.0
2023-03-21 10:50:00,99.73,99.73,99.33,99.49,32344.0,92.3327,92.3327,91.9624,92.1105,32344.0
2023-03-21 10:55:00,99.46,99.51,99.2,99.38,46885.0,92.0827,92.129,91.842,92.0087,46885.0
2023-03-21 11:00:00,99.38,99.5,99.14,99.14,26256.0,92.0087,92.1198,91.7865,91.7865,26256.0
2023-03-21 11:05:00,99.17,99.29,98.89,99.01,56526.0,91.8143,91.9253,91.555,91.6661,56526.0
2023-03-21 11:10:00,99.01,99.51,99.01,99.38,35819.0,91.6661,92.129,91.6661,92.0087,35819.0
2023-03-21 11:15:00,99.42,99.47,99.23,99.41,39630.0,92.0457,92.092,91.8698,92.0364,39630.0
2023-03-21 11:20:00,99.42,99.69,99.38,99.69,27452.0,92.0457,92.2957,92.0087,92.2957,27452.0
2023-03-21 11:25:00,99.67,99.7,99.38,99.44,34659.0,92.2772,92.3049,92.0087,92.0642,34659.0
2023-03-21 11:30:00,99.44,99.74,99.38,99.57,37205.0,92.0642,92.342,92.0087,92.1846,37205.0
2023-03-21 11:35:00,99.59,99.73,99.47,99.55,52189.0,92.2031,92.3327,92.092,92.1661,52189.0
2023-03-21 11:40:00,99.54,99.6,99.29,99.31,52357.0,92.1568,92.2124,91.9253,91.9439,52357.0
2023-03-21 11:45:00,99.3,99.47,99.16,99.43,34411.0,91.9346,92.092,91.805,92.055,34411.0
2023-03-21 11:50:00,99.44,99.57,99.42,99.56,33792.0,92.0642,92.1846,92.0457,92.1753,33792.0
2023-03-21 11:55:00,99.56,99.58,99.18,99.21,30043.0,92.1753,92.1938,91.8235,91.8513,30043.0
2023-03-21 12:00:00,99.19,99.23,98.96,99.05,36548.0,91.8328,91.8698,91.6198,91.7032,36548.0
2023-03-21 12:05:00,99.03,99.17,98.94,99.09,35851.0,91.6846,91.8143,91.6013,91.7402,35851.0
2023-03-21 12:10:00,99.1,99.33,99.1,99.33,23286.0,91.7494,91.9624,91.7494,91.9624,23286.0
2023-03-21 12:15:00,99.31,99.47,99.24,99.32,29739.0,91.9439,92.092,91.8791,91.9531,29739.0
2023-03-21 12:20:00,99.34,99.37,99.13,99.31,19853.0,91.9716,91.9994,91.7772,91.9439,19853.0
2023-03-21 12:25:00,99.34,99.49,99.31,99.36,19179.0,91.9716,92.1105,91.9439,91.9902,19179.0
2023-03-21 12:30:00,99.33,99.56,99.33,99.49,51514.0,91.9624,92.1753,91.9624,92.1105,51514.0
2023-03-21 12:35:00,99.5,99.73,99.44,99.55,24662.0,92.1198,92.3327,92.0642,92.1661,24662.0
2023-03-21 12:40:00,99.53,99.71,99.48,99.58,28684.0,92.1475,92.3142,92.1013,92.1938,28684.0
2023-03-21 12:45:00,99.57,99.6,99.4,99.42,33814.0,92.1846,92.2124,92.0272,92.0457,33814.0
2023-03-21 12:50:00,99.42,99.6,99.37,99.51,29427.0,92.0457,92.2124,91.9994,92.129,29427.0
2023-03-21 12:55:00,99.5,99.61,99.43,99.43,24554.0,92.1198,92.2216,92.055,92.055,24554.0
2023-03-21 13:00:00,99.46,99.6,99.38,99.59,23816.0,92.0827,92.2124,92.0087,92.2031,23816.0
2023-03-21 13:05:00,99.6,99.71,99.55,99.64,25020.0,92.2124,92.3142,92.1661,92.2494,25020.0
2023-03-21 13:10:00,99.66,99.78,99.61,99.72,24214.0,92.2679,92.379,92.2216,92.3235,24214.0
2023-03-21 13:15:00,99.73,99.97,99.65,99.95,27365.0,92.3327,92.5549,92.2586,92.5364,27365.0
2023-03-21 13:20:00,99.94,100.0,99.8,99.91,43431.0,92.5271,92.5827,92.3975,92.4994,43431.0
2023-03-21 13:25:00,99.92,100.03,99.87,100.03,48714.0,92.5086,92.6105,92.4623,92.6105,48714.0
2023-03-21 13:30:00,100.03,100.06,99.91,99.96,59432.0,92.6105,92.6382,92.4994,92.5457,59432.0
2023-03-21 13:35:00,99.95,100.01,99.87,99.9,36926.0,92.5364,92.5919,92.4623,92.4901,36926.0
2023-03-21 13:40:00,99.89,100.01,99.82,99.96,38613.0,92.4808,92.5919,92.416,92.5457,38613.0
2023-03-21 13:45:00,99.95,100.09,99.94,99.99,80786.0,92.5364,92.666,92.5271,92.5734,80786.0
2023-03-21 13:50:00,99.98,99.98,99.73,99.73,31028.0,92.5642,92.5642,92.3327,92.3327,31028.0
2023-03-21 13:55:00,99.74,99.75,99.51,99.51,39951.0,92.342,92.3512,92.129,92.129,39951.0
2023-03-21 14:00:00,99.5,99.63,99.47,99.57,37768.0,92.1198,92.2401,92.092,92.1846,37768.0
2023-03-21 14:05:00,99.56,99.63,99.42,99.56,36447.0,92.1753,92.2401,92.0457,92.1753,36447.0
2023-03-21 14:10:00,99.59,99.83,99.56,99.79,53631.0,92.2031,92.4253,92.1753,92.3883,53631.0
2023-03-21 14:15:00,99.79,100.02,99.77,100.0,45258.0,92.3883,92.6012,92.3697,92.5827,45258.0
2023-03-21 14:20:00,100.01,100.04,99.95,99.99,52902.0,92.5919,92.6197,92.5364,92.5734,52902.0
2023-03-21 14:25:00,99.99,100.03,99.96,100.01,66693.0,92.5734,92.6105,92.5457,92.5919,66693.0
2023-03-21 14:30:00,100.01,100.01,99.84,99.92,33482.0,92.5919,92.5919,92.4346,92.5086,33482.0
2023-03-21 14:35:00,99.91,99.91,99.7,99.72,24062.0,92.4994,92.4994,92.3049,92.3235,24062.0
2023-03-21 14:40:00,99.72,99.92,99.69,99.9,27320.0,92.3235,92.5086,92.2957,92.4901,27320.0
2023-03-21 14:45:00,99.9,100.08,99.9,100.03,33381.0,92.4901,92.6568,92.4901,92.6105,33381.0
2023-03-21 14:50:00,100.03,100.03,99.89,99.96,36157.0,92.6105,92.6105,92.4808,92.5457,36157.0
2023-03-21 14:55:00,99.96,99.98,99.84,99.84,59740.0,92.5457,92.5642,92.4346,92.4346,59740.0
2023-03-21 15:00:00,99.84,100.01,99.79,99.89,67549.0,92.4346,92.5919,92.3883,92.4808,67549.0
2023-03-21 15:05:00,99.9,99.94,99.8,99.85,153512.0,92.4901,92.5271,92.3975,92.4438,153512.0
2023-03-21 15:10:00,99.85,99.91,99.8,99.84,55407.0,92.4438,92.4994,92.3975,92.4346,55407.0
2023-03-21 15:15:00,99.85,99.91,99.73,99.87,51194.0,92.4438,92.4994,92.3327,92.4623,51194.0
2023-03-21 15:20:00,99.87,99.91,99.71,99.78,54337.0,92.4623,92.4994,92.3142,92.379,54337.0
2023-03-21 15:25:00,99.78,99.9,99.74,99.89,39644.0,92.379,92.4901,92.342,92.4808,39644.0
2023-03-21 15:30:00,99.89,99.95,99.8,99.81,60485.0,92.4808,92.5364,92.3975,92.4068,60485.0
2023-03-21 15:35:00,99.81,99.92,99.78,99.91,75597.0,92.4068,92.5086,92.379,92.4994,75597.0
2023-03-21 15:40:00,99.92,100.0,99.87,99.94,88158.0,92.5086,92.5827,92.4623,92.5271,88158.0
2023-03-21 15:45:00,99.93,99.93,99.72,99.82,87149.0,92.5179,92.5179,92.3235,92.416,87149.0
2023-03-21 15:50:00,99.82,99.82,99.66,99.66,113571.0,92.416,92.416,92.2679,92.2679,113571.0
2023-03-21 15:55:00,99.66,99.75,99.55,99.74,300500.0,92.2679,92.3512,92.1661,92.342,300500.0
2023-03-22 09:30:00,100.0,100.26,99.53,99.76,91526.0,92.5827,92.8234,92.1475,92.3605,91526.0
2023-03-22 09:35:00,99.79,99.96,99.62,99.64,25006.0,92.3883,92.5457,92.2309,92.2494,25006.0
2023-03-22 09:40:00,99.62,99.62,99.17,99.22,34001.0,92.2309,92.2309,91.8143,91.8605,34001.0
2023-03-22 09:45:00,99.22,99.58,99.16,99.58,30954.0,91.8605,92.1938,91.805,92.1938,30954.0
2023-03-22 09:50:00,99.53,99.57,99.08,99.41,21368.0,92.1475,92.1846,91.7309,92.0364,21368.0
2023-03-22 09:55:00,99.43,99.59,99.4,99.5,20842.0,92.055,92.2031,92.0272,92.1198,20842.0
2023-03-22 10:00:00,99.48,99.5,99.1,99.24,85044.0,92.1013,92.1198,91.7494,91.8791,85044.0
2023-03-22 10:05:00,99.27,99.44,99.24,99.25,15183.0,91.9068,92.0642,91.8791,91.8883,15183.0
2023-03-22 10:10:00,99.25,99.42,99.02,99.04,17445.0,91.8883,92.0457,91.6754,91.6939,17445.0
2023-03-22 10:15:00,99.1,99.37,99.02,99.35,29913.0,91.7494,91.9994,91.6754,91.9809,29913.0
2023-03-22 10:20:00,99.34,99.37,99.05,99.07,38070.0,91.9716,91.9994,91.7032,91.7217,38070.0
2023-03-22 10:25:00,99.07,99.13,98.95,99.04,19561.0,91.7217,91.7772,91.6106,91.6939,19561.0
2023-03-22 10:30:00,99.01,99.33,98.92,99.03,39000.0,91.6661,91.9624,91.5828,91.6846,39000.0
2023-03-22 10:35:00,99.07,99.36,99.0,99.33,33178.0,91.7217,91.9902,91.6569,91.9624,33178.0
2023-03-22 10:40:00,99.31,99.64,99.24,99.57,22473.0,91.9439,92.2494,91.8791,92.1846,22473.0
2023-03-22 10:45:00,99.6,99.84,99.59,99.84,17523.0,92.2124,92.4346,92.2031,92.4346,17523.0
2023-03-22 10:50:00,99.84,100.0,99.64,99.99,47889.0,92.4346,92.5827,92.2494,92.5734,47889.0
2023-03-22 10:55:00,99.98,99.99,99.83,99.94,31579.0,92.5642,92.5734,92.4253,92.5271,31579.0
2023-03-22 11:00:00,99.91,99.95,99.61,99.63,34904.0,92.4994,92.5364,92.2216,92.2401,34904.0
2023-03-22 11:05:00,99.66,99.73,99.59,99.64,14616.0,92.2679,92.3327,92.2031,92.2494,14616.0
2023-03-22 11:10:00,99.61,99.7,99.49,99.61,17626.0,92.2216,92.3049,92.1105,92.2216,17626.0
2023-03-22 11:15:00,99.6,99.65,99.47,99.59,18246.0,92.2124,92.2586,92.092,92.2031,18246.0
2023-03-22 11:20:00,99.63,99.93,99.62,99.93,24253.0,92.2401,92.5179,92.2309,92.5179,24253.0
2023-03-22 11:25:00,99.95,100.03,99.71,99.72,46242.0,92.5364,92.6105,92.3142,92.3235,46242.0
2023-03-22 11:30:00,99.75,99.77,99.65,99.66,31980.0,92.3512,92.3697,92.2586,92.2679,31980.0
2023-03-22 11:35:00,99.67,99.76,99.57,99.76,48611.0,92.2772,92.3605,92.1846,92.3605,48611.0
2023-03-22 11:40:00,99.76,99.78,99.52,99.54,50402.0,92.3605,92.379,92.1383,92.1568,50402.0
2023-03-22 11:45:00,99.53,99.6,99.51,99.59,16159.0,92.1475,92.2124,92.129,92.2031,16159.0
2023-03-22 11:50:00,99.58,99.84,99.58,99.61,23767.0,92.1938,92.4346,92.1938,92.2216,23767.0
2023-03-22 11:55:00,99.61,99.63,99.38,99.4,39365.0,92.2216,92.2401,92.0087,92.0272,39365.0
2023-03-22 12:00:00,99.39,99.48,99.26,99.27,40190.0,92.0179,92.1013,91.8976,91.9068,40190.0
2023-03-22 12:05:00,99.24,99.42,99.09,99.13,119618.0,91.8791,92.0457,91.7402,91.7772,119618.0
2023-03-22 12:10:00,99.14,99.34,99.12,99.34,40424.0,91.7865,91.9716,91.768,91.9716,40424.0
2023-03-22 12:15:00,99.34,99.38,99.19,99.25,44660.0,91.9716,92.0087,91.8328,91.8883,44660.0
2023-03-22 12:20:00,99.25,99.49,99.2,99.34,33918.0,91.8883,92.1105,91.842,91.9716,33918.0
2023-03-22 12:25:00,99.34,99.63,99.33,99.53,28067.0,91.9716,92.2401,91.9624,92.1475,28067.0
2023-03-22 12:30:00,99.53,99.63,99.41,99.54,34533.0,92.1475,92.2401,92.0364,92.1568,34533.0
2023-03-22 12:35:00,99.54,99.58,99.46,99.51,16587.0,92.1568,92.1938,92.0827,92.129,16587.0
2023-03-22 12:40:00,99.51,99.58,99.42,99.58,20251.0,92.129,92.1938,92.0457,92.1938,20251.0
2023-03-22 12:45:00,99.59,99.73,99.57,99.71,25295.0,92.2031,92.3327,92.1846,92.3142,25295.0
2023-03-22 12:50:00,99.7,99.81,99.6,99.61,24479.0,92.3049,92.4068,92.2124,92.2216,24479.0
2023-03-22 12:55:00,99.63,99.64,99.46,99.56,15812.0,92.2401,92.2494,92.0827,92.1753,15812.0
2023-03-22 13:00:00,99.56,99.56,99.44,99.5,22987.0,92.1753,92.1753,92.0642,92.1198,22987.0
2023-03-22 13:05:00,99.5,99.52,99.3,99.49,25864.0,92.1198,92.1383,91.9346,92.1105,25864.0
2023-03-22 13:10:00,99.48,99.58,99.41,99.51,15409.0,92.1013,92.1938,92.0364,92.129,15409.0
2023-03-22 13:15:00,99.51,99.69,99.5,99.69,19853.0,92.129,92.2957,92.1198,92.2957,19853.0
2023-03-22 13:20:00,99.66,99.69,99.56,99.68,12067.0,92.2679,92.2957,92.1753,92.2864,12067.0
2023-03-22 13:25:00,99.68,99.69,99.55,99.63,22987.0,92.2864,92.2957,92.1661,92.2401,22987.0
2023-03-22 13:30:00,99.63,99.68,99.54,99.67,43247.0,92.2401,92.2864,92.1568,92.2772,43247.0
2023-03-22 13:35:00,99.66,99.86,99.63,99.82,44979.0,92.2679,92.4531,92.2401,92.416,44979.0
2023-03-22 13:40:00,99.82,99.88,99.65,99.73,28194.0,92.416,92.4716,92.2586,92.3327,28194.0
2023-03-22 13:45:00,99.73,99.84,99.73,99.82,11620.0,92.3327,92.4346,92.3327,92.416,11620.0
2023-03-22 13:50:00,99.84,99.9,99.73,99.9,62659.0,92.4346,92.4901,92.3327,92.4901,62659.0
2023-03-22 13:55:00,99.91,100.04,99.86,99.89,49405.0,92.4994,92.6197,92.4531,92.4808,49405.0
2023-03-22 14:00:00,99.93,100.54,99.92,100.3,64031.0,92.5179,93.0826,92.5086,92.8604,64031.0
2023-03-22 14:05:00,100.31,100.72,100.25,100.3,65861.0,92.8697,93.2493,92.8141,92.8604,65861.0
2023-03-22 14:10:00,100.34,100.43,99.88,99.97,47651.0,92.8975,92.9808,92.4716,92.5549,47651.0
2023-03-22 14:15:00,99.99,100.27,99.94,100.19,45472.0,92.5734,92.8327,92.5271,92.7586,45472.0
2023-03-22 14:20:00,100.15,100.15,99.91,99.98,37761.0,92.7216,92.7216,92.4994,92.5642,37761.0
2023-03-22 14:25:00,99.99,100.42,99.93,100.34,20787.0,92.5734,92.9715,92.5179,92.8975,20787.0
2023-03-22 14:30:00,100.36,100.63,100.19,100.35,30246.0,92.916,93.166,92.7586,92.9067,30246.0
2023-03-22 14:35:00,100.34,100.43,99.65,100.19,57415.0,92.8975,92.9808,92.2586,92.7586,57415.0
2023-03-22 14:40:00,100.21,100.76,100.21,100.67,54870.0,92.7771,93.2863,92.7771,93.203,54870.0
2023-03-22 14:45:00,100.69,101.09,100.58,100.86,41439.0,93.2215,93.5918,93.1197,93.3789,41439.0
2023-03-22 14:50:00,100.88,100.88,100.5,100.52,33767.0,93.3974,93.3974,93.0456,93.0641,33767.0
2023-03-22 14:55:00,100.59,100.7,100.05,100.06,57242.0,93.1289,93.2308,92.629,92.6382,57242.0
2023-03-22 15:00:00,100.07,100.23,99.54,99.56,58401.0,92.6475,92.7956,92.1568,92.1753,58401.0
2023-03-22 15:05:00,99.56,99.64,99.21,99.46,105200.0,92.1753,92.2494,91.8513,92.0827,105200.0
2023-03-22 15:10:00,99.46,99.55,99.08,99.55,93842.0,92.0827,92.1661,91.7309,92.1661,93842.0
2023-03-22 15:15:00,99.58,99.74,99.48,99.64,27735.0,92.1938,92.342,92.1013,92.2494,27735.0
2023-03-22 15:20:00,99.64,100.17,99.63,99.88,27674.0,92.2494,92.7401,92.2401,92.4716,27674.0
2023-03-22 15:25:00,99.91,100.1,99.74,99.98,36168.0,92.4994,92.6753,92.342,92.5642,36168.0
2023-03-22 15:30:00,99.99,100.05,99.51,99.67,49879.0,92.5734,92.629,92.129,92.2772,49879.0
2023-03-22 15:35:00,99.67,99.75,99.38,99.54,52995.0,92.2772,92.3512,92.0087,92.1568,52995.0
2023-03-22 15:40:00,99.56,99.76,99.5,99.51,66152.0,92.1753,92.3605,92.1198,92.129,66152.0
2023-03-22 15:45:00,99.49,99.52,99.13,99.31,58392.0,92.1105,92.1383,91.7772,91.9439,58392.0
2023-03-22 15:50:00,99.29,99.3,98.66,98.66,112808.0,91.9253,91.9346,91.3421,91.3421,112808.0
2023-03-22 15:55:00,98.67,98.76,98.29,98.4,217131.0,91.3513,91.4347,90.9995,91.1014,217131.0
2023-03-23 09:30:00,98.51,99.49,98.51,99.27,98344.0,91.2032,92.1105,91.2032,91.9068,98344.0
2023-03-23 09:35:00,99.3,99.76,99.05,99.52,31830.0,91.9346,92.3605,91.7032,92.1383,31830.0
2023-03-23 09:40:00,99.57,99.57,99.04,99.24,30365.0,92.1846,92.1846,91.6939,91.8791,30365.0
2023-03-23 09:45:00,99.29,99.47,99.15,99.18,26265.0,91.9253,92.092,91.7957,91.8235,26265.0
2023-03-23 09:50:00,99.38,99.38,99.01,99.16,15135.0,92.0087,92.0087,91.6661,91.805,15135.0
2023-03-23 09:55:00,99.19,99.32,98.76,98.76,16891.0,91.8328,91.9531,91.4347,91.4347,16891.0
2023-03-23 10:00:00,98.77,98.91,98.56,98.56,47116.0,91.4439,91.5735,91.2495,91.2495,47116.0
2023-03-23 10:05:00,98.61,98.99,98.58,98.9,45430.0,91.2958,91.6476,91.268,91.5643,45430.0
2023-03-23 10:10:00,98.89,99.29,98.87,99.07,38071.0,91.555,91.9253,91.5365,91.7217,38071.0
2023-03-23 10:15:00,99.1,99.22,98.93,98.97,18262.0,91.7494,91.8605,91.5921,91.6291,18262.0
2023-03-23 10:20:00,98.96,98.98,98.72,98.83,23237.0,91.6198,91.6383,91.3976,91.4995,23237.0
2023-03-23 10:25:00,98.82,98.83,98.57,98.67,26387.0,91.4902,91.4995,91.2588,91.3513,26387.0
2023-03-23 10:30:00,98.7,98.76,98.16,98.26,54700.0,91.3791,91.4347,90.8792,90.9717,54700.0
2023-03-23 10:35:00,98.25,98.44,98.15,98.44,25504.0,90.9625,91.1384,90.8699,91.1384,25504.0
2023-03-23 10:40:00,98.47,98.64,98.38,98.48,23742.0,91.1662,91.3236,91.0828,91.1754,23742.0
2023-03-23 10:45:00,98.48,98.72,98.4,98.62,31272.0,91.1754,91.3976,91.1014,91.305,31272.0
2023-03-23 10:50:00,98.58,98.86,98.52,98.82,19031.0,91.268,91.5272,91.2125,91.4902,19031.0
2023-03-23 10:55:00,98.81,98.85,98.72,98.75,33859.0,91.481,91.518,91.3976,91.4254,33859.0
2023-03-23 11:00:00,98.76,98.85,98.51,98.55,48598.0,91.4347,91.518,91.2032,91.2402,48598.0
2023-03-23 11:05:00,98.55,98.73,98.44,98.52,48075.0,91.2402,91.4069,91.1384,91.2125,48075.0
2023-03-23 11:10:00,98.54,98.63,98.52,98.56,39157.0,91.231,91.3143,91.2125,91.2495,39157.0
2023-03-23 11:15:00,98.59,98.61,98.3,98.32,36120.0,91.2773,91.2958,91.0088,91.0273,36120.0
2023-03-23 11:20:00,98.34,98.67,98.28,98.56,40121.0,91.0458,91.3513,90.9903,91.2495,40121.0
2023-03-23 11:25:00,98.56,98.65,98.48,98.51,16615.0,91.2495,91.3328,91.1754,91.2032,16615.0
2023-03-23 11:30:00,98.54,98.79,98.54,98.58,18928.0,91.231,91.4624,91.231,91.268,18928.0
2023-03-23 11:35:00,98.61,98.85,98.58,98.69,23267.0,91.2958,91.518,91.268,91.3699,23267.0
2023-03-23 11:40:00,98.69,98.8,98.57,98.58,33595.0,91.3699,91.4717,91.2588,91.268,33595.0
2023-03-23 11:45:00,98.6,98.73,98.33,98.36,48555.0,91.2865,91.4069,91.0366,91.0643,48555.0
2023-03-23 11:50:00,98.37,98.56,98.32,98.33,47836.0,91.0736,91.2495,91.0273,91.0366,47836.0
2023-03-23 11:55:00,98.33,98.35,98.0,98.11,37025.0,91.0366,91.0551,90.731,90.8329,37025.0
2023-03-23 12:00:00,98.1,98.45,98.08,98.42,17084.0,90.8236,91.1477,90.8051,91.1199,17084.0
2023-03-23 12:05:00,98.46,98.55,98.4,98.4,18213.0,91.1569,91.2402,91.1014,91.1014,18213.0
2023-03-23 12:10:00,98.4,98.43,97.99,98.02,22011.0,91.1014,91.1291,90.7218,90.7495,22011.0
2023-03-23 12:15:00,97.98,98.14,97.89,97.94,33698.0,90.7125,90.8606,90.6292,90.6755,33698.0
2023-03-23 12:20:00,97.95,98.02,97.83,97.85,20382.0,90.6847,90.7495,90.5736,90.5922,20382.0
2023-03-23 12:25:00,97.82,97.91,97.72,97.72,11002.0,90.5644,90.6477,90.4718,90.4718,11002.0
2023-03-23 12:30:00,97.69,97.84,97.56,97.63,17952.0,90.444,90.5829,90.3237,90.3885,17952.0
2023-03-23 12:35:00,97.62,97.71,97.48,97.57,19483.0,90.3792,90.4625,90.2496,90.3329,19483.0
2023-03-23 12:40:00,97.58,97.73,97.5,97.73,33514.0,90.3422,90.4811,90.2681,90.4811,33514.0
2023-03-23 12:45:00,97.72,97.84,97.59,97.79,67680.0,90.4718,90.5829,90.3514,90.5366,67680.0
2023-03-23 12:50:00,97.78,97.78,97.43,97.43,14795.0,90.5274,90.5274,90.2033,90.2033,14795.0
2023-03-23 12:55:00,97.42,97.53,97.33,97.48,24460.0,90.1941,90.2959,90.1107,90.2496,24460.0
2023-03-23 13:00:00,97.47,97.49,97.16,97.25,21579.0,90.2403,90.2589,89.9533,90.0367,21579.0
2023-03-23 13:05:00,97.26,97.35,96.91,96.96,74924.0,90.0459,90.1292,89.7219,89.7682,74924.0
2023-03-23 13:10:00,96.97,97.02,96.79,96.93,41513.0,89.7774,89.8237,89.6108,89.7404,41513.0
2023-03-23 13:15:00,96.93,96.98,96.8,96.86,28599.0,89.7404,89.7867,89.62,89.6756,28599.0
2023-03-23 13:20:00,96.86,96.98,96.69,96.74,48128.0,89.6756,89.7867,89.5182,89.5645,48128.0
2023-03-23 13:25:00,96.7,96.74,96.27,96.34,71438.0,89.5275,89.5645,89.1294,89.1942,71438.0
2023-03-23 13:30:00,96.32,96.67,96.29,96.62,54794.0,89.1756,89.4997,89.1479,89.4534,54794.0
2023-03-23 13:35:00,96.62,96.84,96.54,96.75,21783.0,89.4534,89.6571,89.3793,89.5737,21783.0
2023-03-23 13:40:00,96.77,97.02,96.76,96.94,28945.0,89.5923,89.8237,89.583,89.7497,28945.0
2023-03-23 13:45:00,96.96,97.0,96.72,96.8,19860.0,89.7682,89.8052,89.546,89.62,19860.0
2023-03-23 13:50:00,96.81,96.89,96.67,96.83,22761.0,89.6293,89.7034,89.4997,89.6478,22761.0
2023-03-23 13:55:00,96.85,96.88,96.68,96.75,22883.0,89.6663,89.6941,89.5089,89.5737,22883.0
2023-03-23 14:00:00,96.76,96.87,96.48,96.54,22832.0,89.583,89.6848,89.3238,89.3793,22832.0
2023-03-23 14:05:00,96.54,96.82,96.53,96.8,22206.0,89.3793,89.6386,89.3701,89.62,22206.0
2023-03-23 14:10:00,96.81,97.0,96.77,97.0,60705.0,89.6293,89.8052,89.5923,89.8052,60705.0
2023-03-23 14:15:00,97.0,97.02,96.85,96.86,32845.0,89.8052,89.8237,89.6663,89.6756,32845.0
2023-03-23 14:20:00,96.87,96.91,96.57,96.57,23880.0,89.6848,89.7219,89.4071,89.4071,23880.0
2023-03-23 14:25:00,96.59,96.62,96.46,96.51,29701.0,89.4256,89.4534,89.3053,89.3516,29701.0
2023-03-23 14:30:00,96.59,96.71,96.37,96.41,29545.0,89.4256,89.5367,89.2219,89.259,29545.0
2023-03-23 14:35:00,96.41,96.48,96.2,96.25,29063.0,89.259,89.3238,89.0645,89.1108,29063.0
2023-03-23 14:40:00,96.22,96.3,95.98,96.0,49565.0,89.0831,89.1571,88.8609,88.8794,49565.0
2023-03-23 14:45:00,95.99,96.3,95.99,96.18,61962.0,88.8701,89.1571,88.8701,89.046,61962.0
2023-03-23 14:50:00,96.16,96.33,96.04,96.05,31262.0,89.0275,89.1849,88.9164,88.9257,31262.0
2023-03-23 14:55:00,96.03,96.26,95.82,96.25,40245.0,88.9072,89.1201,88.7127,89.1108,40245.0
2023-03-23 15:00:00,96.27,97.02,96.03,96.52,127989.0,89.1294,89.8237,88.9072,89.3608,127989.0
2023-03-23 15:05:00,96.54,96.56,96.04,96.25,59280.0,89.3793,89.3978,88.9164,89.1108,59280.0
2023-03-23 15:10:00,96.27,96.4,96.0,96.15,52890.0,89.1294,89.2497,88.8794,89.0183,52890.0
2023-03-23 15:15:00,96.16,96.23,95.77,95.8,48418.0,89.0275,89.0923,88.6664,88.6942,48418.0
2023-03-23 15:20:00,95.78,96.04,95.5,96.0,62884.0,88.6757,88.9164,88.4165,88.8794,62884.0
2023-03-23 15:25:00,96.0,96.2,95.93,96.0,45175.0,88.8794,89.0645,88.8146,88.8794,45175.0
2023-03-23 15:30:00,96.0,96.18,95.84,96.16,50314.0,88.8794,89.046,88.7312,89.0275,50314.0
2023-03-23 15:35:00,96.15,96.52,96.15,96.38,144686.0,89.0183,89.3608,89.0183,89.2312,144686.0
2023-03-23 15:40:00,96.37,96.43,96.16,96.38,82045.0,89.2219,89.2775,89.0275,89.2312,82045.0
2023-03-23 15:45:00,96.34,96.63,96.3,96.36,73791.0,89.1942,89.4627,89.1571,89.2127,73791.0
2023-03-23 15:50:00,96.34,96.71,96.33,96.48,116718.0,89.1942,89.5367,89.1849,89.3238,116718.0
2023-03-23 15:55:00,96.49,96.58,96.35,96.39,304148.0,89.333,89.4164,89.2034,89.2405,304148.0
2023-03-24 09:30:00,94.56,95.02,94.45,95.0,137601.0,87.5462,87.9721,87.4443,87.9536,137601.0
2023-03-24 09:35:00,94.96,95.09,94.79,95.0,39494.0,87.9165,88.0369,87.7591,87.9536,39494.0
2023-03-24 09:40:00,94.95,95.01,94.25,94.29,40758.0,87.9073,87.9628,87.2592,87.2962,40758.0
2023-03-24 09:45:00,94.27,94.44,93.92,94.22,52642.0,87.2777,87.4351,86.9537,87.2314,52642.0
2023-03-24 09:50:00,94.25,94.27,93.67,93.94,66078.0,87.2592,87.2777,86.7222,86.9722,66078.0
2023-03-24 09:55:00,93.97,94.46,93.92,94.46,139761.0,87.0,87.4536,86.9537,87.4536,139761.0
2023-03-24 10:00:00,94.45,94.9,94.3,94.48,59017.0,87.4443,87.861,87.3055,87.4721,59017.0
2023-03-24 10:05:00,94.44,94.81,94.34,94.38,54497.0,87.4351,87.7776,87.3425,87.3795,54497.0
2023-03-24 10:10:00,94.37,94.57,94.0,94.35,209846.0,87.3703,87.5554,87.0277,87.3518,209846.0
2023-03-24 10:15:00,94.35,94.4,93.88,93.91,90341.0,87.3518,87.3981,86.9166,86.9444,90341.0
2023-03-24 10:20:00,93.95,94.13,93.57,94.1,60131.0,86.9814,87.1481,86.6296,87.1203,60131.0
2023-03-24 10:25:00,94.18,94.62,94.17,94.39,140731.0,87.1944,87.6017,87.1851,87.3888,140731.0
2023-03-24 10:30:00,94.39,94.64,94.28,94.43,114889.0,87.3888,87.6203,87.287,87.4258,114889.0
2023-03-24 10:35:00,94.43,94.48,93.94,94.04,74757.0,87.4258,87.4721,86.9722,87.0648,74757.0
2023-03-24 10:40:00,93.99,93.99,93.62,93.67,98213.0,87.0185,87.0185,86.6759,86.7222,98213.0
2023-03-24 10:45:00,93.67,93.93,93.57,93.68,103166.0,86.7222,86.9629,86.6296,86.7315,103166.0
2023-03-24 10:50:00,93.67,93.81,93.46,93.63,107133.0,86.7222,86.8518,86.5278,86.6852,107133.0
2023-03-24 10:55:00,93.64,93.65,93.34,93.41,114612.0,86.6944,86.7037,86.4167,86.4815,114612.0
2023-03-24 11:00:00,93.41,93.87,93.26,93.86,175318.0,86.4815,86.9074,86.3426,86.8981,175318.0
2023-03-24 11:05:00,93.88,94.24,93.72,93.78,91084.0,86.9166,87.2499,86.7685,86.824,91084.0
2023-03-24 11:10:00,93.77,93.77,93.44,93.55,96492.0,86.8148,86.8148,86.5093,86.6111,96492.0
2023-03-24 11:15:00,93.54,94.14,93.53,94.12,73532.0,86.6018,87.1573,86.5926,87.1388,73532.0
2023-03-24 11:20:00,94.12,94.24,93.98,94.01,90121.0,87.1388,87.2499,87.0092,87.037,90121.0
2023-03-24 11:25:00,94.01,94.2,93.97,94.1,56675.0,87.037,87.2129,87.0,87.1203,56675.0
2023-03-24 11:30:00,94.08,94.41,94.08,94.41,137376.0,87.1018,87.4073,87.1018,87.4073,137376.0
2023-03-24 11:35:00,94.43,94.65,94.43,94.59,106883.0,87.4258,87.6295,87.4258,87.574,106883.0
2023-03-24 11:40:00,94.61,94.67,94.43,94.46,62608.0,87.5925,87.648,87.4258,87.4536,62608.0
2023-03-24 11:45:00,94.53,95.01,94.53,94.87,131929.0,87.5184,87.9628,87.5184,87.8332,131929.0
2023-03-24 11:50:00,94.87,94.88,94.67,94.7,91945.0,87.8332,87.8425,87.648,87.6758,91945.0
2023-03-24 11:55:00,94.68,95.2,94.64,95.19,123663.0,87.6573,88.1387,87.6203,88.1295,123663.0
2023-03-24 12:00:00,95.18,95.48,95.12,95.14,116602.0,88.1202,88.3979,88.0647,88.0832,116602.0
2023-03-24 12:05:00,95.13,95.16,94.83,94.83,74380.0,88.0739,88.1017,87.7962,87.7962,74380.0
2023-03-24 12:10:00,94.86,95.07,94.83,95.04,29077.0,87.8239,88.0184,87.7962,87.9906,29077.0
2023-03-24 12:15:00,95.06,95.15,94.68,94.81,75848.0,88.0091,88.0924,87.6573,87.7776,75848.0
2023-03-24 12:20:00,94.84,94.84,94.58,94.77,57734.0,87.8054,87.8054,87.5647,87.7406,57734.0
2023-03-24 12:25:00,94.78,95.01,94.78,94.92,45402.0,87.7499,87.9628,87.7499,87.8795,45402.0
2023-03-24 12:30:00,94.94,94.99,94.81,94.94,48440.0,87.898,87.9443,87.7776,87.898,48440.0
2023-03-24 12:35:00,94.94,95.01,94.81,94.85,57677.0,87.898,87.9628,87.7776,87.8147,57677.0
2023-03-24 12:40:00,94.85,94.87,94.74,94.74,25679.0,87.8147,87.8332,87.7128,87.7128,25679.0
2023-03-24 12:45:00,94.75,94.99,94.73,94.94,86242.0,87.7221,87.9443,87.7036,87.898,86242.0
2023-03-24 12:50:00,94.96,94.99,94.71,94.75,27466.0,87.9165,87.9443,87.6851,87.7221,27466.0
2023-03-24 12:55:00,94.75,95.07,94.75,94.99,69644.0,87.7221,88.0184,87.7221,87.9443,69644.0
2023-03-24 13:00:00,94.99,95.16,94.96,94.97,39744.0,87.9443,88.1017,87.9165,87.9258,39744.0
2023-03-24 13:05:00,94.95,95.14,94.9,95.0,35350.0,87.9073,88.0832,87.861,87.9536,35350.0
2023-03-24 13:10:00,94.98,95.15,94.92,95.09,41728.0,87.935,88.0924,87.8795,88.0369,41728.0
2023-03-24 13:15:00,95.12,95.2,94.87,94.95,76008.0,88.0647,88.1387,87.8332,87.9073,76008.0
2023-03-24 13:20:00,94.94,95.09,94.84,95.09,90114.0,87.898,88.0369,87.8054,88.0369,90114.0
2023-03-24 13:25:00,95.12,95.33,95.03,95.09,54289.0,88.0647,88.2591,87.9813,88.0369,54289.0
2023-03-24 13:30:00,95.1,95.2,95.01,95.06,39195.0,88.0461,88.1387,87.9628,88.0091,39195.0
2023-03-24 13:35:00,95.06,95.32,95.06,95.28,125299.0,88.0091,88.2498,88.0091,88.2128,125299.0
2023-03-24 13:40:00,95.3,95.4,95.19,95.37,58877.0,88.2313,88.3239,88.1295,88.2961,58877.0
2023-03-24 13:45:00,95.38,95.4,94.97,94.98,70783.0,88.3054,88.3239,87.9258,87.935,70783.0
2023-03-24 13:50:00,94.98,95.07,94.97,95.0,32336.0,87.935,88.0184,87.9258,87.9536,32336.0
2023-03-24 13:55:00,95.0,95.17,94.99,95.14,46105.0,87.9536,88.1109,87.9443,88.0832,46105.0
2023-03-24 14:00:00,95.15,95.32,95.15,95.26,31755.0,88.0924,88.2498,88.0924,88.1943,31755.0
2023-03-24 14:05:00,95.26,95.3,95.14,95.22,53297.0,88.1943,88.2313,88.0832,88.1572,53297.0
2023-03-24 14:10:00,95.2,95.45,95.17,95.44,36405.0,88.1387,88.3702,88.1109,88.3609,36405.0
2023-03-24 14:15:00,95.43,95.52,95.27,95.32,45887.0,88.3517,88.435,88.2035,88.2498,45887.0
2023-03-24 14:20:00,95.33,95.45,95.2,95.21,50152.0,88.2591,88.3702,88.1387,88.148,50152.0
2023-03-24 14:25:00,95.23,95.3,95.09,95.28,28740.0,88.1665,88.2313,88.0369,88.2128,28740.0
2023-03-24 14:30:00,95.28,95.5,95.18,95.4,37925.0,88.2128,88.4165,88.1202,88.3239,37925.0
2023-03-24 14:35:00,95.41,95.55,95.3,95.5,44862.0,88.3331,88.4628,88.2313,88.4165,44862.0
2023-03-24 14:40:00,95.49,95.64,95.4,95.6,32098.0,88.4072,88.5461,88.3239,88.509,32098.0
2023-03-24 14:45:00,95.6,95.73,95.6,95.7,30665.0,88.509,88.6294,88.509,88.6016,30665.0
2023-03-24 14:50:00,95.7,95.74,95.55,95.55,27491.0,88.6016,88.6387,88.4628,88.4628,27491.0
2023-03-24 14:55:00,95.54,95.69,95.44,95.48,32444.0,88.4535,88.5924,88.3609,88.3979,32444.0
2023-03-24 15:00:00,95.47,95.47,95.25,95.32,37109.0,88.3887,88.3887,88.185,88.2498,37109.0
2023-03-24 15:05:00,95.32,95.38,95.26,95.3,37781.0,88.2498,88.3054,88.1943,88.2313,37781.0
2023-03-24 15:10:00,95.31,95.39,95.24,95.28,29537.0,88.2406,88.3146,88.1758,88.2128,29537.0
2023-03-24 15:15:00,95.29,95.63,95.29,95.6,35292.0,88.222,88.5368,88.222,88.509,35292.0
2023-03-24 15:20:00,95.65,95.9,95.65,95.73,48141.0,88.5553,88.7868,88.5553,88.6294,48141.0
2023-03-24 15:25:00,95.74,95.78,95.64,95.75,39997.0,88.6387,88.6757,88.5461,88.6479,39997.0
2023-03-24 15:30:00,95.73,95.82,95.44,95.52,73337.0,88.6294,88.7127,88.3609,88.435,73337.0
2023-03-24 15:35:00,95.51,95.66,95.37,95.43,76092.0,88.4257,88.5646,88.2961,88.3517,76092.0
2023-03-24 15:40:00,95.45,95.45,95.25,95.32,40674.0,88.3702,88.3702,88.185,88.2498,40674.0
2023-03-24 15:45:00,95.32,95.36,95.03,95.17,79713.0,88.2498,88.2868,87.9813,88.1109,79713.0
2023-03-24 15:50:00,95.18,95.33,95.1,95.14,93110.0,88.1202,88.2591,88.0461,88.0832,93110.0
2023-03-24 15:55:00,95.14,95.46,94.97,95.46,259094.0,88.0832,88.3794,87.9258,88.3794,259094.0
2023-03-27 09:30:00,96.31,96.61,96.0,96.51,160370.0,89.1664,89.4441,88.8794,89.3516,160370.0
2023-03-27 09:35:00,96.53,96.66,95.84,95.84,61320.0,89.3701,89.4904,88.7312,88.7312,61320.0
2023-03-27 09:40:00,95.86,96.37,95.59,96.31,48299.0,88.7498,89.2219,88.4998,89.1664,48299.0
2023-03-27 09:45:00,96.35,96.69,96.29,96.56,54627.0,89.2034,89.5182,89.1479,89.3978,54627.0
2023-03-27 09:50:00,96.56,96.57,96.26,96.36,36600.0,89.3978,89.4071,89.1201,89.2127,36600.0
2023-03-27 09:55:00,96.36,96.65,96.3,96.57,28933.0,89.2127,89.4812,89.1571,89.4071,28933.0
2023-03-27 10:00:00,96.57,96.69,96.35,96.57,70519.0,89.4071,89.5182,89.2034,89.4071,70519.0
2023-03-27 10:05:00,96.59,96.76,96.3,96.72,45798.0,89.4256,89.583,89.1571,89.546,45798.0
2023-03-27 10:10:00,96.69,96.89,96.55,96.65,40828.0,89.5182,89.7034,89.3886,89.4812,40828.0
2023-03-27 10:15:00,96.69,96.91,96.5,96.77,24941.0,89.5182,89.7219,89.3423,89.5923,24941.0
2023-03-27 10:20:00,96.76,96.88,96.59,96.6,21825.0,89.583,89.6941,89.4256,89.4349,21825.0
2023-03-27 10:25:00,96.58,96.58,96.16,96.19,23789.0,89.4164,89.4164,89.0275,89.0553,23789.0
2023-03-27 10:30:00,96.22,96.49,96.11,96.45,59802.0,89.0831,89.333,88.9812,89.296,59802.0
2023-03-27 10:35:00,96.41,96.6,96.31,96.43,28567.0,89.259,89.4349,89.1664,89.2775,28567.0
2023-03-27 10:40:00,96.43,96.43,96.15,96.15,29258.0,89.2775,89.2775,89.0183,89.0183,29258.0
2023-03-27 10:45:00,96.16,96.57,96.13,96.56,24282.0,89.0275,89.4071,88.9997,89.3978,24282.0
2023-03-27 10:50:00,96.61,96.72,96.49,96.72,29752.0,89.4441,89.546,89.333,89.546,29752.0
2023-03-27 10:55:00,96.72,96.72,96.45,96.47,29699.0,89.546,89.546,89.296,89.3145,29699.0
2023-03-27 11:00:00,96.52,96.69,96.52,96.56,17305.0,89.3608,89.5182,89.3608,89.3978,17305.0
2023-03-27 11:05:00,96.56,96.58,96.38,96.48,11959.0,89.3978,89.4164,89.2312,89.3238,11959.0
2023-03-27 11:10:00,96.42,96.47,96.36,96.42,12406.0,89.2682,89.3145,89.2127,89.2682,12406.0
2023-03-27 11:15:00,96.36,96.46,96.32,96.39,42365.0,89.2127,89.3053,89.1756,89.2405,42365.0
2023-03-27 11:20:00,96.4,96.66,96.4,96.66,19881.0,89.2497,89.4904,89.2497,89.4904,19881.0
2023-03-27 11:25:00,96.69,96.85,96.67,96.69,43036.0,89.5182,89.6663,89.4997,89.5182,43036.0
2023-03-27 11:30:00,96.71,96.97,96.71,96.97,14906.0,89.5367,89.7774,89.5367,89.7774,14906.0
2023-03-27 11:35:00,96.96,97.17,96.91,97.17,29088.0,89.7682,89.9626,89.7219,89.9626,29088.0
2023-03-27 11:40:00,97.16,97.25,97.01,97.11,37191.0,89.9533,90.0367,89.8145,89.907,37191.0
2023-03-27 11:45:00,97.11,97.3,97.09,97.28,15915.0,89.907,90.083,89.8885,90.0644,15915.0
2023-03-27 11:50:00,97.31,97.44,97.24,97.31,32404.0,90.0922,90.2126,90.0274,90.0922,32404.0
2023-03-27 11:55:00,97.29,97.61,97.22,97.6,17143.0,90.0737,90.37,90.0089,90.3607,17143.0
2023-03-27 12:00:00,97.61,97.83,97.57,97.76,45215.0,90.37,90.5736,90.3329,90.5088,45215.0
2023-03-27 12:05:00,97.75,97.75,97.45,97.45,25233.0,90.4996,90.4996,90.2218,90.2218,25233.0
2023-03-27 12:10:00,97.49,97.9,97.47,97.86,23215.0,90.2589,90.6385,90.2403,90.6014,23215.0
2023-03-27 12:15:00,97.87,98.2,97.84,98.17,42915.0,90.6107,90.9162,90.5829,90.8884,42915.0
2023-03-27 12:20:00,98.17,98.22,98.0,98.08,35573.0,90.8884,90.9347,90.731,90.8051,35573.0
2023-03-27 12:25:00,98.08,98.3,98.05,98.25,34391.0,90.8051,91.0088,90.7773,90.9625,34391.0
2023-03-27 12:30:00,98.29,98.33,98.15,98.15,21316.0,90.9995,91.0366,90.8699,90.8699,21316.0
2023-03-27 12:35:00,98.17,98.32,98.09,98.22,43632.0,90.8884,91.0273,90.8144,90.9347,43632.0
2023-03-27 12:40:00,98.23,98.4,98.22,98.36,22619.0,90.944,91.1014,90.9347,91.0643,22619.0
2023-03-27 12:45:00,98.36,98.41,98.2,98.38,18518.0,91.0643,91.1106,90.9162,91.0828,18518.0
2023-03-27 12:50:00,98.39,98.4,98.1,98.18,41801.0,91.0921,91.1014,90.8236,90.8977,41801.0
2023-03-27 12:55:00,98.19,98.19,97.95,97.98,22531.0,90.9069,90.9069,90.6847,90.7125,22531.0
2023-03-27 13:00:00,98.0,98.31,97.96,98.28,18021.0,90.731,91.018,90.694,90.9903,18021.0
2023-03-27 13:05:00,98.27,98.5,98.21,98.24,41122.0,90.981,91.1939,90.9255,90.9532,41122.0
2023-03-27 13:10:00,98.24,98.36,98.2,98.24,27029.0,90.9532,91.0643,90.9162,90.9532,27029.0
2023-03-27 13:15:00,98.24,98.36,98.06,98.36,16726.0,90.9532,91.0643,90.7866,91.0643,16726.0
2023-03-27 13:20:00,98.34,98.5,98.3,98.43,32246.0,91.0458,91.1939,91.0088,91.1291,32246.0
2023-03-27 13:25:00,98.41,98.41,98.27,98.33,31128.0,91.1106,91.1106,90.981,91.0366,31128.0
2023-03-27 13:30:00,98.32,98.44,98.27,98.4,35390.0,91.0273,91.1384,90.981,91.1014,35390.0
2023-03-27 13:35:00,98.4,98.4,98.2,98.22,31398.0,91.1014,91.1014,90.9162,90.9347,31398.0
2023-03-27 13:40:00,98.23,98.27,98.1,98.24,22052.0,90.944,90.981,90.8236,90.9532,22052.0
2023-03-27 13:45:00,98.24,98.4,98.22,98.35,17254.0,90.9532,91.1014,90.9347,91.0551,17254.0
2023-03-27 13:50:00,98.35,98.39,98.28,98.29,23384.0,91.0551,91.0921,90.9903,90.9995,23384.0
2023-03-27 13:55:00,98.29,98.46,98.29,98.45,40151.0,90.9995,91.1569,90.9995,91.1477,40151.0
2023-03-27 14:00:00,98.45,98.46,98.14,98.18,92124.0,91.1477,91.1569,90.8606,90.8977,92124.0
2023-03-27 14:05:00,98.18,98.25,98.07,98.18,39824.0,90.8977,90.9625,90.7958,90.8977,39824.0
2023-03-27 14:10:00,98.17,98.2,98.11,98.13,32722.0,90.8884,90.9162,90.8329,90.8514,32722.0
2023-03-27 14:15:00,98.14,98.19,98.07,98.1,29976.0,90.8606,90.9069,90.7958,90.8236,29976.0
2023-03-27 14:20:00,98.1,98.15,97.95,97.99,120336.0,90.8236,90.8699,90.6847,90.7218,120336.0
2023-03-27 14:25:00,97.98,98.1,97.94,98.0,27805.0,90.7125,90.8236,90.6755,90.731,27805.0
2023-03-27 14:30:00,98.0,98.18,97.97,98.04,43549.0,90.731,90.8977,90.7033,90.7681,43549.0
2023-03-27 14:35:00,98.03,98.14,97.95,98.0,32538.0,90.7588,90.8606,90.6847,90.731,32538.0
2023-03-27 14:40:00,98.02,98.03,97.71,97.74,87810.0,90.7495,90.7588,90.4625,90.4903,87810.0
2023-03-27 14:45:00,97.75,97.81,97.45,97.5,147540.0,90.4996,90.5551,90.2218,90.2681,147540.0
2023-03-27 14:50:00,97.51,97.62,97.43,97.58,67832.0,90.2774,90.3792,90.2033,90.3422,67832.0
2023-03-27 14:55:00,97.6,97.68,97.53,97.56,71994.0,90.3607,90.4348,90.2959,90.3237,71994.0
2023-03-27 15:00:00,97.55,97.78,97.53,97.6,77822.0,90.3144,90.5274,90.2959,90.3607,77822.0
2023-03-27 15:05:00,97.6,97.61,97.33,97.33,64321.0,90.3607,90.37,90.1107,90.1107,64321.0
2023-03-27 15:10:00,97.35,97.43,97.2,97.23,50201.0,90.1292,90.2033,89.9904,90.0181,50201.0
2023-03-27 15:15:00,97.23,97.32,97.1,97.23,67255.0,90.0181,90.1015,89.8978,90.0181,67255.0
2023-03-27 15:20:00,97.23,97.5,97.16,97.4,65085.0,90.0181,90.2681,89.9533,90.1755,65085.0
2023-03-27 15:25:00,97.41,97.48,97.25,97.38,199725.0,90.1848,90.2496,90.0367,90.157,199725.0
2023-03-27 15:30:00,97.37,97.62,97.35,97.61,91856.0,90.1478,90.3792,90.1292,90.37,91856.0
2023-03-27 15:35:00,97.63,97.78,97.53,97.78,83721.0,90.3885,90.5274,90.2959,90.5274,83721.0
2023-03-27 15:40:00,97.78,97.78,97.63,97.67,59943.0,90.5274,90.5274,90.3885,90.4255,59943.0
2023-03-27 15:45:00,97.67,97.74,97.62,97.71,70100.0,90.4255,90.4903,90.3792,90.4625,70100.0
2023-03-27 15:50:00,97.71,97.8,97.59,97.69,78686.0,90.4625,90.5459,90.3514,90.444,78686.0
2023-03-27 15:55:00,97.71,97.73,97.32,97.51,214316.0,90.4625,90.4811,90.1015,90.2774,214316.0
2023-03-28 09:30:00,96.61,97.02,96.43,97.01,80778.0,89.9921,90.3741,89.8245,90.3647,80778.0
2023-03-28 09:35:00,97.02,97.68,97.02,97.63,32799.0,90.3741,90.9888,90.3741,90.9423,32799.0
2023-03-28 09:40:00,97.67,97.71,97.36,97.42,63466.0,90.9795,91.0168,90.6908,90.7467,63466.0
2023-03-28 09:45:00,97.42,97.53,96.97,97.04,59519.0,90.7467,90.8491,90.3275,90.3927,59519.0
2023-03-28 09:50:00,97.06,97.16,96.79,97.08,50446.0,90.4113,90.5045,90.1598,90.4299,50446.0
2023-03-28 09:55:00,97.1,97.1,96.75,96.84,41770.0,90.4486,90.4486,90.1226,90.2064,41770.0
2023-03-28 10:00:00,96.81,97.24,96.54,97.07,28832.0,90.1784,90.579,89.9269,90.4206,28832.0
2023-03-28 10:05:00,97.06,97.31,97.02,97.27,22667.0,90.4113,90.6442,90.3741,90.6069,22667.0
2023-03-28 10:10:00,97.34,97.38,97.07,97.07,24244.0,90.6721,90.7094,90.4206,90.4206,24244.0
2023-03-28 10:15:00,97.04,97.34,97.03,97.22,23457.0,90.3927,90.6721,90.3834,90.5604,23457.0
2023-03-28 10:20:00,97.23,97.42,97.12,97.36,46444.0,90.5697,90.7467,90.4672,90.6908,46444.0
2023-03-28 10:25:00,97.31,97.57,97.28,97.56,31671.0,90.6442,90.8864,90.6162,90.8771,31671.0
2023-03-28 10:30:00,97.57,97.69,97.39,97.48,31792.0,90.8864,90.9982,90.7187,90.8025,31792.0
2023-03-28 10:35:00,97.47,97.98,97.47,97.85,30988.0,90.7932,91.2683,90.7932,91.1472,30988.0
2023-03-28 10:40:00,97.85,97.85,97.42,97.44,54672.0,91.1472,91.1472,90.7467,90.7653,54672.0
2023-03-28 10:45:00,97.44,97.54,97.3,97.44,21335.0,90.7653,90.8584,90.6349,90.7653,21335.0
2023-03-28 10:50:00,97.43,97.44,97.24,97.24,19584.0,90.756,90.7653,90.579,90.579,19584.0
2023-03-28 10:55:00,97.23,97.45,97.23,97.42,22296.0,90.5697,90.7746,90.5697,90.7467,22296.0
2023-03-28 11:00:00,97.47,97.7,97.44,97.62,30491.0,90.7932,91.0075,90.7653,90.933,30491.0
2023-03-28 11:05:00,97.7,97.76,97.61,97.61,13218.0,91.0075,91.0634,90.9236,90.9236,13218.0
2023-03-28 11:10:00,97.63,97.73,97.5,97.73,14333.0,90.9423,91.0354,90.8212,91.0354,14333.0
2023-03-28 11:15:00,97.79,97.93,97.77,97.88,18472.0,91.0913,91.2217,91.0727,91.1751,18472.0
2023-03-28 11:20:00,97.87,97.87,97.65,97.7,24842.0,91.1658,91.1658,90.9609,91.0075,24842.0
2023-03-28 11:25:00,97.73,97.86,97.71,97.79,24633.0,91.0354,91.1565,91.0168,91.0913,24633.0
2023-03-28 11:30:00,97.8,97.99,97.79,97.85,24377.0,91.1006,91.2776,91.0913,91.1472,24377.0
2023-03-28 11:35:00,97.85,98.04,97.79,97.98,39602.0,91.1472,91.3242,91.0913,91.2683,39602.0
2023-03-28 11:40:00,98.0,98.18,97.99,98.18,25774.0,91.2869,91.4546,91.2776,91.4546,25774.0
2023-03-28 11:45:00,98.19,98.3,98.09,98.15,24812.0,91.4639,91.5664,91.3708,91.4267,24812.0
2023-03-28 11:50:00,98.16,98.46,98.15,98.46,17192.0,91.436,91.7154,91.4267,91.7154,17192.0
2023-03-28 11:55:00,98.46,98.6,98.45,98.57,23992.0,91.7154,91.8458,91.7061,91.8179,23992.0
2023-03-28 12:00:00,98.57,98.57,98.37,98.41,63092.0,91.8179,91.8179,91.6316,91.6688,63092.0
2023-03-28 12:05:00,98.39,98.4,98.25,98.33,11212.0,91.6502,91.6595,91.5198,91.5943,11212.0
2023-03-28 12:10:00,98.31,98.49,98.28,98.48,12515.0,91.5757,91.7434,91.5477,91.734,12515.0
2023-03-28 12:15:00,98.5,98.51,98.19,98.31,15245.0,91.7527,91.762,91.4639,91.5757,15245.0
2023-03-28 12:20:00,98.31,98.42,98.28,98.35,14393.0,91.5757,91.6782,91.5477,91.613,14393.0
2023-03-28 12:25:00,98.37,98.48,98.28,98.46,9708.0,91.6316,91.734,91.5477,91.7154,9708.0
2023-03-28 12:30:00,98.42,98.48,98.35,98.45,11437.0,91.6782,91.734,91.613,91.7061,11437.0
2023-03-28 12:35:00,98.45,98.5,98.39,98.5,32944.0,91.7061,91.7527,91.6502,91.7527,32944.0
2023-03-28 12:40:00,98.48,98.56,98.43,98.53,14154.0,91.734,91.8086,91.6875,91.7806,14154.0
2023-03-28 12:45:00,98.52,98.69,98.51,98.66,19668.0,91.7713,91.9297,91.762,91.9017,19668.0
2023-03-28 12:50:00,98.67,98.69,98.53,98.53,25629.0,91.911,91.9297,91.7806,91.7806,25629.0
2023-03-28 12:55:00,98.52,98.61,98.35,98.61,30896.0,91.7713,91.8551,91.613,91.8551,30896.0
2023-03-28 13:00:00,98.62,98.62,98.24,98.24,52704.0,91.8645,91.8645,91.5105,91.5105,52704.0
2023-03-28 13:05:00,98.26,98.35,98.08,98.13,23996.0,91.5291,91.613,91.3614,91.408,23996.0
2023-03-28 13:10:00,98.12,98.26,98.06,98.26,21807.0,91.3987,91.5291,91.3428,91.5291,21807.0
2023-03-28 13:15:00,98.27,98.46,98.26,98.45,16678.0,91.5384,91.7154,91.5291,91.7061,16678.0
2023-03-28 13:20:00,98.48,98.5,98.32,98.37,31306.0,91.734,91.7527,91.585,91.6316,31306.0
2023-03-28 13:25:00,98.37,98.41,98.19,98.28,22941.0,91.6316,91.6688,91.4639,91.5477,22941.0
2023-03-28 13:30:00,98.25,98.32,98.1,98.1,22895.0,91.5198,91.585,91.3801,91.3801,22895.0
2023-03-28 13:35:00,98.14,98.26,98.13,98.17,16490.0,91.4173,91.5291,91.408,91.4453,16490.0
2023-03-28 13:40:00,98.18,98.22,98.08,98.2,48800.0,91.4546,91.4919,91.3614,91.4732,48800.0
2023-03-28 13:45:00,98.19,98.35,98.14,98.31,30516.0,91.4639,91.613,91.4173,91.5757,30516.0
2023-03-28 13:50:00,98.3,98.34,98.23,98.24,21088.0,91.5664,91.6036,91.5012,91.5105,21088.0
2023-03-28 13:55:00,98.26,98.28,98.07,98.12,41339.0,91.5291,91.5477,91.3521,91.3987,41339.0
2023-03-28 14:00:00,98.09,98.36,98.09,98.34,9900.0,91.3708,91.6223,91.3708,91.6036,9900.0
2023-03-28 14:05:00,98.4,98.4,98.2,98.2,13466.0,91.6595,91.6595,91.4732,91.4732,13466.0
2023-03-28 14:10:00,98.18,98.25,97.99,98.05,19647.0,91.4546,91.5198,91.2776,91.3335,19647.0
2023-03-28 14:15:00,98.09,98.17,97.99,98.13,12748.0,91.3708,91.4453,91.2776,91.408,12748.0
2023-03-28 14:20:00,98.13,98.26,97.88,97.88,17842.0,91.408,91.5291,91.1751,91.1751,17842.0
2023-03-28 14:25:00,97.89,98.08,97.88,97.94,13105.0,91.1845,91.3614,91.1751,91.231,13105.0
2023-03-28 14:30:00,97.95,97.98,97.72,97.74,13847.0,91.2404,91.2683,91.0261,91.0447,13847.0
2023-03-28 14:35:00,97.73,97.89,97.73,97.87,17277.0,91.0354,91.1845,91.0354,91.1658,17277.0
2023-03-28 14:40:00,97.87,97.96,97.87,97.93,13853.0,91.1658,91.2497,91.1658,91.2217,13853.0
2023-03-28 14:45:00,97.95,98.05,97.89,97.96,12849.0,91.2404,91.3335,91.1845,91.2497,12849.0
2023-03-28 14:50:00,97.94,98.09,97.94,98.08,11613.0,91.231,91.3708,91.231,91.3614,11613.0
2023-03-28 14:55:00,98.08,98.17,98.07,98.16,14272.0,91.3614,91.4453,91.3521,91.436,14272.0
2023-03-28 15:00:00,98.18,98.24,98.13,98.16,14422.0,91.4546,91.5105,91.408,91.436,14422.0
2023-03-28 15:05:00,98.19,98.28,98.14,98.17,17157.0,91.4639,91.5477,91.4173,91.4453,17157.0
2023-03-28 15:10:00,98.18,98.21,98.03,98.1,26121.0,91.4546,91.4825,91.3149,91.3801,26121.0
2023-03-28 15:15:00,98.12,98.12,97.96,98.0,53935.0,91.3987,91.3987,91.2497,91.2869,53935.0
2023-03-28 15:20:00,98.0,98.04,97.93,98.02,29143.0,91.2869,91.3242,91.2217,91.3056,29143.0
2023-03-28 15:25:00,98.03,98.1,97.84,97.96,27608.0,91.3149,91.3801,91.1379,91.2497,27608.0
2023-03-28 15:30:00,97.95,98.05,97.83,98.05,26376.0,91.2404,91.3335,91.1286,91.3335,26376.0
2023-03-28 15:35:00,98.04,98.1,97.9,97.97,31674.0,91.3242,91.3801,91.1938,91.259,31674.0
2023-03-28 15:40:00,97.99,98.05,97.94,98.0,23340.0,91.2776,91.3335,91.231,91.2869,23340.0
2023-03-28 15:45:00,98.0,98.01,97.9,97.9,42137.0,91.2869,91.2962,91.1938,91.1938,42137.0
2023-03-28 15:50:00,97.91,98.08,97.87,97.94,96517.0,91.2031,91.3614,91.1658,91.231,96517.0
2023-03-28 15:55:00,97.94,98.0,97.86,97.93,177710.0,91.231,91.2869,91.1565,91.2217,177710.0
2023-03-29 09:30:00,99.64,99.75,99.1,99.44,119080.0,92.8146,92.917,92.3116,92.6283,119080.0
2023-03-29 09:35:00,99.47,99.47,98.96,99.27,38029.0,92.6562,92.6562,92.1812,92.4699,38029.0
2023-03-29 09:40:00,99.26,99.37,98.91,99.24,75804.0,92.4606,92.5631,92.1346,92.442,75804.0
2023-03-29 09:45:00,99.24,99.28,98.67,98.72,88316.0,92.442,92.4792,91.911,91.9576,88316.0
2023-03-29 09:50:00,98.74,99.42,98.74,99.31,25538.0,91.9762,92.6097,91.9762,92.5072,25538.0
2023-03-29 09:55:00,99.31,99.48,99.28,99.42,23749.0,92.5072,92.6655,92.4792,92.6097,23749.0
2023-03-29 10:00:00,99.42,99.59,99.32,99.38,32596.0,92.6097,92.768,92.5165,92.5724,32596.0
2023-03-29 10:05:00,99.4,99.41,99.18,99.26,30153.0,92.591,92.6003,92.3861,92.4606,30153.0
2023-03-29 10:10:00,99.26,99.32,99.14,99.23,27551.0,92.4606,92.5165,92.3488,92.4327,27551.0
2023-03-29 10:15:00,99.22,99.72,99.18,99.69,33592.0,92.4234,92.8891,92.3861,92.8612,33592.0
2023-03-29 10:20:00,99.67,99.76,99.6,99.64,23811.0,92.8425,92.9264,92.7773,92.8146,23811.0
2023-03-29 10:25:00,99.63,99.8,99.62,99.68,24449.0,92.8053,92.9636,92.796,92.8518,24449.0
2023-03-29 10:30:00,99.7,99.87,99.68,99.79,21973.0,92.8705,93.0288,92.8518,92.9543,21973.0
2023-03-29 10:35:00,99.77,99.79,99.53,99.66,36132.0,92.9357,92.9543,92.7121,92.8332,36132.0
2023-03-29 10:40:00,99.6,99.6,99.19,99.19,60892.0,92.7773,92.7773,92.3954,92.3954,60892.0
2023-03-29 10:45:00,99.17,99.38,98.98,99.34,23709.0,92.3768,92.5724,92.1998,92.5351,23709.0
2023-03-29 10:50:00,99.34,99.7,99.34,99.61,29160.0,92.5351,92.8705,92.5351,92.7866,29160.0
2023-03-29 10:55:00,99.62,99.81,99.57,99.64,25971.0,92.796,92.9729,92.7494,92.8146,25971.0
2023-03-29 11:00:00,99.63,99.68,99.51,99.55,20790.0,92.8053,92.8518,92.6935,92.7307,20790.0
2023-03-29 11:05:00,99.54,99.58,99.39,99.49,15744.0,92.7214,92.7587,92.5817,92.6749,15744.0
2023-03-29 11:10:00,99.46,99.46,99.23,99.32,20582.0,92.6469,92.6469,92.4327,92.5165,20582.0
2023-03-29 11:15:00,99.31,99.53,99.28,99.39,31544.0,92.5072,92.7121,92.4792,92.5817,31544.0
2023-03-29 11:20:00,99.39,99.57,99.39,99.48,28338.0,92.5817,92.7494,92.5817,92.6655,28338.0
2023-03-29 11:25:00,99.49,99.56,99.29,99.31,30412.0,92.6749,92.7401,92.4886,92.5072,30412.0
2023-03-29 11:30:00,99.33,99.51,99.28,99.51,30843.0,92.5258,92.6935,92.4792,92.6935,30843.0
2023-03-29 11:35:00,99.52,99.53,99.34,99.36,18514.0,92.7028,92.7121,92.5351,92.5538,18514.0
2023-03-29 11:40:00,99.36,99.51,99.26,99.28,33770.0,92.5538,92.6935,92.4606,92.4792,33770.0
2023-03-29 11:45:00,99.31,99.41,99.2,99.23,25313.0,92.5072,92.6003,92.4047,92.4327,25313.0
2023-03-29 11:50:00,99.22,99.22,99.05,99.16,25623.0,92.4234,92.4234,92.265,92.3675,25623.0
2023-03-29 11:55:00,99.13,99.19,99.03,99.13,47366.0,92.3395,92.3954,92.2464,92.3395,47366.0
2023-03-29 12:00:00,99.12,99.23,99.04,99.22,16244.0,92.3302,92.4327,92.2557,92.4234,16244.0
2023-03-29 12:05:00,99.24,99.33,99.13,99.17,30640.0,92.442,92.5258,92.3395,92.3768,30640.0
2023-03-29 12:10:00,99.17,99.4,99.15,99.38,18875.0,92.3768,92.591,92.3582,92.5724,18875.0
2023-03-29 12:15:00,99.37,99.4,99.3,99.31,14333.0,92.5631,92.591,92.4979,92.5072,14333.0
2023-03-29 12:20:00,99.29,99.35,99.22,99.28,17699.0,92.4886,92.5445,92.4234,92.4792,17699.0
2023-03-29 12:25:00,99.27,99.38,99.27,99.33,18006.0,92.4699,92.5724,92.4699,92.5258,18006.0
2023-03-29 12:30:00,99.35,99.59,99.3,99.52,71496.0,92.5445,92.768,92.4979,92.7028,71496.0
2023-03-29 12:35:00,99.52,99.73,99.49,99.68,115575.0,92.7028,92.8984,92.6749,92.8518,115575.0
2023-03-29 12:40:00,99.69,99.7,99.4,99.4,48313.0,92.8612,92.8705,92.591,92.591,48313.0
2023-03-29 12:45:00,99.39,99.82,99.37,99.7,19969.0,92.5817,92.9823,92.5631,92.8705,19969.0
2023-03-29 12:50:00,99.74,99.85,99.72,99.76,11791.0,92.9077,93.0102,92.8891,92.9264,11791.0
2023-03-29 12:55:00,99.73,99.75,99.62,99.74,14111.0,92.8984,92.917,92.796,92.9077,14111.0
2023-03-29 13:00:00,99.76,99.83,99.69,99.78,18457.0,92.9264,92.9916,92.8612,92.945,18457.0
2023-03-29 13:05:00,99.76,99.85,99.76,99.84,23403.0,92.9264,93.0102,92.9264,93.0009,23403.0
2023-03-29 13:10:00,99.84,99.86,99.75,99.8,26716.0,93.0009,93.0195,92.917,92.9636,26716.0
2023-03-29 13:15:00,99.81,99.92,99.81,99.87,24573.0,92.9729,93.0754,92.9729,93.0288,24573.0
2023-03-29 13:20:00,99.88,99.93,99.78,99.79,26965.0,93.0381,93.0847,92.945,92.9543,26965.0
2023-03-29 13:25:00,99.82,99.92,99.78,99.83,15080.0,92.9823,93.0754,92.945,92.9916,15080.0
2023-03-29 13:30:00,99.83,99.89,99.79,99.82,11867.0,92.9916,93.0475,92.9543,92.9823,11867.0
2023-03-29 13:35:00,99.83,99.85,99.67,99.68,33272.0,92.9916,93.0102,92.8425,92.8518,33272.0
2023-03-29 13:40:00,99.69,99.77,99.66,99.73,30805.0,92.8612,92.9357,92.8332,92.8984,30805.0
2023-03-29 13:45:00,99.73,99.73,99.52,99.56,20249.0,92.8984,92.8984,92.7028,92.7401,20249.0
2023-03-29 13:50:00,99.55,99.66,99.51,99.64,18120.0,92.7307,92.8332,92.6935,92.8146,18120.0
2023-03-29 13:55:00,99.64,99.67,99.59,99.64,19707.0,92.8146,92.8425,92.768,92.8146,19707.0
2023-03-29 14:00:00,99.64,99.79,99.63,99.79,23633.0,92.8146,92.9543,92.8053,92.9543,23633.0
2023-03-29 14:05:00,99.8,99.86,99.77,99.82,14014.0,92.9636,93.0195,92.9357,92.9823,14014.0
2023-03-29 14:10:00,99.82,99.94,99.81,99.89,26408.0,92.9823,93.094,92.9729,93.0475,26408.0
2023-03-29 14:15:00,99.86,99.89,99.66,99.69,26766.0,93.0195,93.0475,92.8332,92.8612,26766.0
2023-03-29 14:20:00,99.69,99.76,99.64,99.73,81064.0,92.8612,92.9264,92.8146,92.8984,81064.0
2023-03-29 14:25:00,99.74,99.77,99.67,99.68,33883.0,92.9077,92.9357,92.8425,92.8518,33883.0
2023-03-29 14:30:00,99.69,99.74,99.67,99.68,21438.0,92.8612,92.9077,92.8425,92.8518,21438.0
2023-03-29 14:35:00,99.67,99.74,99.66,99.71,25208.0,92.8425,92.9077,92.8332,92.8798,25208.0
2023-03-29 14:40:00,99.74,99.76,99.63,99.64,294597.0,92.9077,92.9264,92.8053,92.8146,294597.0
2023-03-29 14:45:00,99.63,99.81,99.62,99.74,73420.0,92.8053,92.9729,92.796,92.9077,73420.0
2023-03-29 14:50:00,99.74,99.78,99.65,99.73,77857.0,92.9077,92.945,92.8239,92.8984,77857.0
2023-03-29 14:55:00,99.73,99.8,99.63,99.67,104721.0,92.8984,92.9636,92.8053,92.8425,104721.0
2023-03-29 15:00:00,99.67,99.84,99.63,99.84,74975.0,92.8425,93.0009,92.8053,93.0009,74975.0
2023-03-29 15:05:00,99.84,99.85,99.7,99.84,20443.0,93.0009,93.0102,92.8705,93.0009,20443.0
2023-03-29 15:10:00,99.85,99.88,99.77,99.84,34335.0,93.0102,93.0381,92.9357,93.0009,34335.0
2023-03-29 15:15:00,99.83,99.91,99.77,99.78,40668.0,92.9916,93.0661,92.9357,92.945,40668.0
2023-03-29 15:20:00,99.78,99.9,99.7,99.76,79745.0,92.945,93.0568,92.8705,92.9264,79745.0
2023-03-29 15:25:00,99.77,99.82,99.73,99.75,61183.0,92.9357,92.9823,92.8984,92.917,61183.0
2023-03-29 15:30:00,99.74,99.76,99.66,99.68,79835.0,92.9077,92.9264,92.8332,92.8518,79835.0
2023-03-29 15:35:00,99.67,99.71,99.61,99.64,71736.0,92.8425,92.8798,92.7866,92.8146,71736.0
2023-03-29 15:40:00,99.64,99.7,99.55,99.65,70159.0,92.8146,92.8705,92.7307,92.8239,70159.0
2023-03-29 15:45:00,99.64,99.77,99.6,99.67,197928.0,92.8146,92.9357,92.7773,92.8425,197928.0
2023-03-29 15:50:00,99.68,100.08,99.62,100.04,225466.0,92.8518,93.2244,92.796,93.1872,225466.0
2023-03-29 15:55:00,100.04,100.3,99.74,99.75,840126.0,93.1872,93.4294,92.9077,92.917,840126.0
2023-03-30 09:30:00,100.61,100.86,99.89,99.93,165190.0,93.7181,93.951,93.0475,93.0847,165190.0
2023-03-30 09:35:00,99.95,100.1,99.86,100.04,92068.0,93.1033,93.2431,93.0195,93.1872,92068.0
2023-03-30 09:40:00,100.09,100.1,99.75,99.94,53583.0,93.2338,93.2431,92.917,93.094,53583.0
2023-03-30 09:45:00,99.95,100.03,99.78,99.89,43210.0,93.1033,93.1779,92.945,93.0475,43210.0
2023-03-30 09:50:00,99.89,100.03,99.79,99.8,27398.0,93.0475,93.1779,92.9543,92.9636,27398.0
2023-03-30 09:55:00,99.84,100.07,99.78,99.87,20322.0,93.0009,93.2151,92.945,93.0288,20322.0
2023-03-30 10:00:00,99.88,100.04,99.7,99.75,31916.0,93.0381,93.1872,92.8705,92.917,31916.0
2023-03-30 10:05:00,99.72,99.86,99.53,99.7,36176.0,92.8891,93.0195,92.7121,92.8705,36176.0
2023-03-30 10:10:00,99.69,99.94,99.45,99.45,80808.0,92.8612,93.094,92.6376,92.6376,80808.0
2023-03-30 10:15:00,99.45,99.66,99.45,99.63,49614.0,92.6376,92.8332,92.6376,92.8053,49614.0
2023-03-30 10:20:00,99.65,99.66,99.34,99.5,35741.0,92.8239,92.8332,92.5351,92.6842,35741.0
2023-03-30 10:25:00,99.5,99.56,99.36,99.51,35440.0,92.6842,92.7401,92.5538,92.6935,35440.0
2023-03-30 10:30:00,99.5,99.58,99.37,99.43,48191.0,92.6842,92.7587,92.5631,92.619,48191.0
2023-03-30 10:35:00,99.42,99.76,99.18,99.7,66376.0,92.6097,92.9264,92.3861,92.8705,66376.0
2023-03-30 10:40:00,99.7,99.92,99.69,99.79,42141.0,92.8705,93.0754,92.8612,92.9543,42141.0
2023-03-30 10:45:00,99.79,99.8,99.65,99.69,29842.0,92.9543,92.9636,92.8239,92.8612,29842.0
2023-03-30 10:50:00,99.7,99.72,99.51,99.59,36380.0,92.8705,92.8891,92.6935,92.768,36380.0
2023-03-30 10:55:00,99.58,99.67,99.46,99.46,30332.0,92.7587,92.8425,92.6469,92.6469,30332.0
2023-03-30 11:00:00,99.47,99.61,99.4,99.61,32995.0,92.6562,92.7866,92.591,92.7866,32995.0
2023-03-30 11:05:00,99.64,99.75,99.6,99.72,32620.0,92.8146,92.917,92.7773,92.8891,32620.0
2023-03-30 11:10:00,99.74,99.76,99.42,99.45,39027.0,92.9077,92.9264,92.6097,92.6376,39027.0
2023-03-30 11:15:00,99.45,99.46,99.17,99.18,26475.0,92.6376,92.6469,92.3768,92.3861,26475.0
2023-03-30 11:20:00,99.19,99.51,99.18,99.48,31676.0,92.3954,92.6935,92.3861,92.6655,31676.0
2023-03-30 11:25:00,99.47,99.48,99.34,99.39,19393.0,92.6562,92.6655,92.5351,92.5817,19393.0
2023-03-30 11:30:00,99.37,99.37,99.13,99.22,35947.0,92.5631,92.5631,92.3395,92.4234,35947.0
2023-03-30 11:35:00,99.21,99.49,99.21,99.39,24668.0,92.414,92.6749,92.414,92.5817,24668.0
2023-03-30 11:40:00,99.39,99.48,99.34,99.42,51695.0,92.5817,92.6655,92.5351,92.6097,51695.0
2023-03-30 11:45:00,99.42,99.43,99.06,99.16,49641.0,92.6097,92.619,92.2743,92.3675,49641.0
2023-03-30 11:50:00,99.16,99.42,99.15,99.3,22548.0,92.3675,92.6097,92.3582,92.4979,22548.0
2023-03-30 11:55:00,99.3,99.32,99.11,99.11,24437.0,92.4979,92.5165,92.3209,92.3209,24437.0
2023-03-30 12:00:00,99.11,99.26,99.04,99.17,37020.0,92.3209,92.4606,92.2557,92.3768,37020.0
2023-03-30 12:05:00,99.18,99.2,99.08,99.08,32990.0,92.3861,92.4047,92.2929,92.2929,32990.0
2023-03-30 12:10:00,99.08,99.18,98.96,99.15,22048.0,92.2929,92.3861,92.1812,92.3582,22048.0
2023-03-30 12:15:00,99.14,99.26,99.1,99.24,74305.0,92.3488,92.4606,92.3116,92.442,74305.0
2023-03-30 12:20:00,99.25,99.4,99.18,99.22,35765.0,92.4513,92.591,92.3861,92.4234,35765.0
2023-03-30 12:25:00,99.23,99.31,99.21,99.23,29008.0,92.4327,92.5072,92.414,92.4327,29008.0
2023-03-30 12:30:00,99.23,99.34,99.17,99.25,51288.0,92.4327,92.5351,92.3768,92.4513,51288.0
2023-03-30 12:35:00,99.25,99.29,99.13,99.13,36251.0,92.4513,92.4886,92.3395,92.3395,36251.0
2023-03-30 12:40:00,99.13,99.24,99.12,99.2,39624.0,92.3395,92.442,92.3302,92.4047,39624.0
2023-03-30 12:45:00,99.21,99.23,99.08,99.19,20953.0,92.414,92.4327,92.2929,92.3954,20953.0
2023-03-30 12:50:00,99.19,99.4,99.18,99.25,23151.0,92.3954,92.591,92.3861,92.4513,23151.0
2023-03-30 12:55:00,99.26,99.32,99.08,99.11,70038.0,92.4606,92.5165,92.2929,92.3209,70038.0
2023-03-30 13:00:00,99.09,99.35,99.07,99.3,52143.0,92.3023,92.5445,92.2836,92.4979,52143.0
2023-03-30 13:05:00,99.31,99.34,99.14,99.15,28043.0,92.5072,92.5351,92.3488,92.3582,28043.0
2023-03-30 13:10:00,99.15,99.17,99.09,99.14,29776.0,92.3582,92.3768,92.3023,92.3488,29776.0
2023-03-30 13:15:00,99.12,99.23,99.08,99.22,42258.0,92.3302,92.4327,92.2929,92.4234,42258.0
2023-03-30 13:20:00,99.22,99.29,99.09,99.11,43761.0,92.4234,92.4886,92.3023,92.3209,43761.0
2023-03-30 13:25:00,99.08,99.2,99.08,99.17,30570.0,92.2929,92.4047,92.2929,92.3768,30570.0
2023-03-30 13:30:00,99.17,99.17,98.94,98.98,25843.0,92.3768,92.3768,92.1625,92.1998,25843.0
2023-03-30 13:35:00,98.99,99.04,98.96,98.99,44503.0,92.2091,92.2557,92.1812,92.2091,44503.0
2023-03-30 13:40:00,98.99,99.0,98.95,99.0,18325.0,92.2091,92.2184,92.1719,92.2184,18325.0
2023-03-30 13:45:00,98.99,99.04,98.87,99.04,28245.0,92.2091,92.2557,92.0973,92.2557,28245.0
2023-03-30 13:50:00,99.04,99.08,98.92,98.96,47879.0,92.2557,92.2929,92.1439,92.1812,47879.0
2023-03-30 13:55:00,98.96,99.1,98.89,99.1,54736.0,92.1812,92.3116,92.116,92.3116,54736.0
2023-03-30 14:00:00,99.1,99.2,99.03,99.06,22316.0,92.3116,92.4047,92.2464,92.2743,22316.0
2023-03-30 14:05:00,99.06,99.12,99.02,99.05,24406.0,92.2743,92.3302,92.2371,92.265,24406.0
2023-03-30 14:10:00,99.05,99.13,98.97,99.13,29164.0,92.265,92.3395,92.1905,92.3395,29164.0
2023-03-30 14:15:00,99.12,99.29,99.06,99.18,28242.0,92.3302,92.4886,92.2743,92.3861,28242.0
2023-03-30 14:20:00,99.17,99.27,99.17,99.22,26700.0,92.3768,92.4699,92.3768,92.4234,26700.0
2023-03-30 14:25:00,99.23,99.34,99.21,99.28,19958.0,92.4327,92.5351,92.414,92.4792,19958.0
2023-03-30 14:30:00,99.27,99.38,99.26,99.36,28800.0,92.4699,92.5724,92.4606,92.5538,28800.0
2023-03-30 14:35:00,99.36,99.36,99.13,99.27,28937.0,92.5538,92.5538,92.3395,92.4699,28937.0
2023-03-30 14:40:00,99.27,99.3,99.21,99.22,24354.0,92.4699,92.4979,92.414,92.4234,24354.0
2023-03-30 14:45:00,99.22,99.3,99.19,99.29,33522.0,92.4234,92.4979,92.3954,92.4886,33522.0
2023-03-30 14:50:00,99.29,99.34,99.25,99.31,21022.0,92.4886,92.5351,92.4513,92.5072,21022.0
2023-03-30 14:55:00,99.31,99.42,99.3,99.42,32312.0,92.5072,92.6097,92.4979,92.6097,32312.0
2023-03-30 15:00:00,99.42,99.48,99.4,99.43,33471.0,92.6097,92.6655,92.591,92.619,33471.0
2023-03-30 15:05:00,99.44,99.45,99.31,99.38,50049.0,92.6283,92.6376,92.5072,92.5724,50049.0
2023-03-30 15:10:00,99.37,99.41,99.32,99.34,38758.0,92.5631,92.6003,92.5165,92.5351,38758.0
2023-03-30 15:15:00,99.33,99.36,99.27,99.31,29883.0,92.5258,92.5538,92.4699,92.5072,29883.0
2023-03-30 15:20:00,99.33,99.45,99.31,99.34,47053.0,92.5258,92.6376,92.5072,92.5351,47053.0
2023-03-30 15:25:00,99.36,99.42,99.31,99.39,60490.0,92.5538,92.6097,92.5072,92.5817,60490.0
2023-03-30 15:30:00,99.39,99.46,99.34,99.38,50523.0,92.5817,92.6469,92.5351,92.5724,50523.0
2023-03-30 15:35:00,99.38,99.57,99.37,99.51,66664.0,92.5724,92.7494,92.5631,92.6935,66664.0
2023-03-30 15:40:00,99.5,99.56,99.42,99.43,71315.0,92.6842,92.7401,92.6097,92.619,71315.0
2023-03-30 15:45:00,99.43,99.43,99.29,99.37,66633.0,92.619,92.619,92.4886,92.5631,66633.0
2023-03-30 15:50:00,99.38,99.41,99.26,99.36,103778.0,92.5724,92.6003,92.4606,92.5538,103778.0
2023-03-30 15:55:00,99.36,99.61,99.21,99.25,380108.0,92.5538,92.7866,92.414,92.4513,380108.0
2023-03-31 09:30:00,99.81,99.9,99.62,99.76,71840.0,92.9729,93.0568,92.796,92.9264,71840.0
2023-03-31 09:35:00,99.82,99.87,99.46,99.49,42594.0,92.9823,93.0288,92.6469,92.6749,42594.0
2023-03-31 09:40:00,99.45,99.58,99.41,99.45,38425.0,92.6376,92.7587,92.6003,92.6376,38425.0
2023-03-31 09:45:00,99.44,99.53,99.13,99.21,57068.0,92.6283,92.7121,92.3395,92.414,57068.0
2023-03-31 09:50:00,99.23,99.5,99.2,99.49,108481.0,92.4327,92.6842,92.4047,92.6749,108481.0
2023-03-31 09:55:00,99.49,99.6,99.35,99.51,73140.0,92.6749,92.7773,92.5445,92.6935,73140.0
2023-03-31 10:00:00,99.54,99.59,99.41,99.53,75621.0,92.7214,92.768,92.6003,92.7121,75621.0
2023-03-31 10:05:00,99.55,99.6,99.36,99.36,120172.0,92.7307,92.7773,92.5538,92.5538,120172.0
2023-03-31 10:10:00,99.35,99.53,99.31,99.45,37525.0,92.5445,92.7121,92.5072,92.6376,37525.0
2023-03-31 10:15:00,99.45,99.48,99.39,99.4,26502.0,92.6376,92.6655,92.5817,92.591,26502.0
2023-03-31 10:20:00,99.43,99.49,99.28,99.41,35980.0,92.619,92.6749,92.4792,92.6003,35980.0
2023-03-31 10:25:00,99.4,99.47,99.3,99.41,48057.0,92.591,92.6562,92.4979,92.6003,48057.0
2023-03-31 10:30:00,99.39,99.55,99.32,99.47,41943.0,92.5817,92.7307,92.5165,92.6562,41943.0
2023-03-31 10:35:00,99.48,99.56,99.3,99.36,61300.0,92.6655,92.7401,92.4979,92.5538,61300.0
2023-03-31 10:40:00,99.36,99.39,99.15,99.28,42440.0,92.5538,92.5817,92.3582,92.4792,42440.0
2023-03-31 10:45:00,99.27,99.4,99.2,99.22,58995.0,92.4699,92.591,92.4047,92.4234,58995.0
2023-03-31 10:50:00,99.23,99.23,98.94,99.08,68980.0,92.4327,92.4327,92.1625,92.2929,68980.0
2023-03-31 10:55:00,99.03,99.23,99.0,99.23,67378.0,92.2464,92.4327,92.2184,92.4327,67378.0
2023-03-31 11:00:00,99.22,99.29,99.15,99.22,79066.0,92.4234,92.4886,92.3582,92.4234,79066.0
2023-03-31 11:05:00,99.22,99.28,99.03,99.07,51178.0,92.4234,92.4792,92.2464,92.2836,51178.0
2023-03-31 11:10:00,99.07,99.16,99.05,99.14,55422.0,92.2836,92.3675,92.265,92.3488,55422.0
2023-03-31 11:15:00,99.13,99.21,99.1,99.14,39480.0,92.3395,92.414,92.3116,92.3488,39480.0
2023-03-31 11:20:00,99.14,99.34,99.13,99.28,42173.0,92.3488,92.5351,92.3395,92.4792,42173.0
2023-03-31 11:25:00,99.29,99.39,99.28,99.35,51628.0,92.4886,92.5817,92.4792,92.5445,51628.0
2023-03-31 11:30:00,99.37,99.39,99.21,99.21,41471.0,92.5631,92.5817,92.414,92.414,41471.0
2023-03-31 11:35:00,99.22,99.3,99.16,99.27,52599.0,92.4234,92.4979,92.3675,92.4699,52599.0
2023-03-31 11:40:00,99.26,99.38,99.26,99.36,99184.0,92.4606,92.5724,92.4606,92.5538,99184.0
2023-03-31 11:45:00,99.37,99.38,99.28,99.33,47511.0,92.5631,92.5724,92.4792,92.5258,47511.0
2023-03-31 11:50:00,99.32,99.34,99.21,99.22,25715.0,92.5165,92.5351,92.414,92.4234,25715.0
2023-03-31 11:55:00,99.22,99.34,99.2,99.32,62346.0,92.4234,92.5351,92.4047,92.5165,62346.0
2023-03-31 12:00:00,99.31,99.39,99.28,99.3,55085.0,92.5072,92.5817,92.4792,92.4979,55085.0
2023-03-31 12:05:00,99.35,99.35,99.17,99.27,29117.0,92.5445,92.5445,92.3768,92.4699,29117.0
2023-03-31 12:10:00,99.26,99.47,99.26,99.43,57667.0,92.4606,92.6562,92.4606,92.619,57667.0
2023-03-31 12:15:00,99.48,99.57,99.43,99.43,44871.0,92.6655,92.7494,92.619,92.619,44871.0
2023-03-31 12:20:00,99.42,99.48,99.37,99.39,19987.0,92.6097,92.6655,92.5631,92.5817,19987.0
2023-03-31 12:25:00,99.39,99.41,99.25,99.31,36164.0,92.5817,92.6003,92.4513,92.5072,36164.0
2023-03-31 12:30:00,99.32,99.37,99.28,99.32,10239.0,92.5165,92.5631,92.4792,92.5165,10239.0
2023-03-31 12:35:00,99.33,99.4,99.28,99.36,16879.0,92.5258,92.591,92.4792,92.5538,16879.0
2023-03-31 12:40:00,99.37,99.4,99.3,99.39,41538.0,92.5631,92.591,92.4979,92.5817,41538.0
2023-03-31 12:45:00,99.39,99.4,99.31,99.34,19988.0,92.5817,92.591,92.5072,92.5351,19988.0
2023-03-31 12:50:00,99.33,99.43,99.3,99.41,22673.0,92.5258,92.619,92.4979,92.6003,22673.0
2023-03-31 12:55:00,99.39,99.4,99.32,99.37,40111.0,92.5817,92.591,92.5165,92.5631,40111.0
2023-03-31 13:00:00,99.4,99.4,99.27,99.27,30707.0,92.591,92.591,92.4699,92.4699,30707.0
2023-03-31 13:05:00,99.26,99.31,99.22,99.26,23155.0,92.4606,92.5072,92.4234,92.4606,23155.0
2023-03-31 13:10:00,99.25,99.29,99.11,99.18,23579.0,92.4513,92.4886,92.3209,92.3861,23579.0
2023-03-31 13:15:00,99.19,99.3,99.17,99.26,35823.0,92.3954,92.4979,92.3768,92.4606,35823.0
2023-03-31 13:20:00,99.27,99.29,99.16,99.22,23507.0,92.4699,92.4886,92.3675,92.4234,23507.0
2023-03-31 13:25:00,99.21,99.25,99.16,99.21,14181.0,92.414,92.4513,92.3675,92.414,14181.0
2023-03-31 13:30:00,99.2,99.24,99.15,99.23,21362.0,92.4047,92.442,92.3582,92.4327,21362.0
2023-03-31 13:35:00,99.23,99.31,99.17,99.3,54002.0,92.4327,92.5072,92.3768,92.4979,54002.0
2023-03-31 13:40:00,99.31,99.38,99.26,99.33,23084.0,92.5072,92.5724,92.4606,92.5258,23084.0
2023-03-31 13:45:00,99.32,99.33,99.24,99.27,33009.0,92.5165,92.5258,92.442,92.4699,33009.0
2023-03-31 13:50:00,99.27,99.28,99.11,99.11,333678.0,92.4699,92.4792,92.3209,92.3209,333678.0
2023-03-31 13:55:00,99.11,99.2,99.07,99.19,26546.0,92.3209,92.4047,92.2836,92.3954,26546.0
2023-03-31 14:00:00,99.2,99.23,99.1,99.11,23581.0,92.4047,92.4327,92.3116,92.3209,23581.0
2023-03-31 14:05:00,99.11,99.21,99.1,99.13,43220.0,92.3209,92.414,92.3116,92.3395,43220.0
2023-03-31 14:10:00,99.12,99.13,99.01,99.1,35987.0,92.3302,92.3395,92.2277,92.3116,35987.0
2023-03-31 14:15:00,99.1,99.22,99.08,99.2,16004.0,92.3116,92.4234,92.2929,92.4047,16004.0
2023-03-31 14:20:00,99.21,99.28,99.15,99.26,38797.0,92.414,92.4792,92.3582,92.4606,38797.0
2023-03-31 14:25:00,99.25,99.28,99.15,99.23,54164.0,92.4513,92.4792,92.3582,92.4327,54164.0
2023-03-31 14:30:00,99.22,99.25,99.16,99.23,28373.0,92.4234,92.4513,92.3675,92.4327,28373.0
2023-03-31 14:35:00,99.22,99.27,99.13,99.18,47627.0,92.4234,92.4699,92.3395,92.3861,47627.0
2023-03-31 14:40:00,99.19,99.36,99.19,99.3,23846.0,92.3954,92.5538,92.3954,92.4979,23846.0
2023-03-31 14:45:00,99.3,99.39,99.29,99.37,29042.0,92.4979,92.5817,92.4886,92.5631,29042.0
2023-03-31 14:50:00,99.37,99.37,99.23,99.24,32983.0,92.5631,92.5631,92.4327,92.442,32983.0
2023-03-31 14:55:00,99.24,99.31,99.14,99.15,69576.0,92.442,92.5072,92.3488,92.3582,69576.0
2023-03-31 15:00:00,99.16,99.32,99.15,99.28,35015.0,92.3675,92.5165,92.3582,92.4792,35015.0
2023-03-31 15:05:00,99.28,99.33,99.24,99.24,37785.0,92.4792,92.5258,92.442,92.442,37785.0
2023-03-31 15:10:00,99.25,99.25,99.07,99.13,56762.0,92.4513,92.4513,92.2836,92.3395,56762.0
2023-03-31 15:15:00,99.12,99.23,99.09,99.21,42129.0,92.3302,92.4327,92.3023,92.414,42129.0
2023-03-31 15:20:00,99.22,99.41,99.22,99.41,40513.0,92.4234,92.6003,92.4234,92.6003,40513.0
2023-03-31 15:25:00,99.42,99.5,99.4,99.45,85752.0,92.6097,92.6842,92.591,92.6376,85752.0
2023-03-31 15:30:00,99.45,99.47,99.26,99.29,52594.0,92.6376,92.6562,92.4606,92.4886,52594.0
2023-03-31 15:35:00,99.29,99.34,99.21,99.28,63694.0,92.4886,92.5351,92.414,92.4792,63694.0
2023-03-31 15:40:00,99.28,99.29,99.13,99.15,69871.0,92.4792,92.4886,92.3395,92.3582,69871.0
2023-03-31 15:45:00,99.13,99.29,99.12,99.22,168143.0,92.3395,92.4886,92.3302,92.4234,168143.0
2023-03-31 15:50:00,99.22,99.31,99.06,99.15,125392.0,92.4234,92.5072,92.2743,92.3582,125392.0
2023-03-31 15:55:00,99.16,99.23,99.07,99.23,456932.0,92.3675,92.4327,92.2836,92.4327,456932.0
2023-04-03 09:30:00,105.13,107.38,105.01,107.35,572816.0,97.9285,100.0244,97.8167,99.9964,572816.0
2023-04-03 09:35:00,107.38,108.0,107.13,107.68,354694.0,100.0244,100.6019,99.7915,100.3038,354694.0
2023-04-03 09:40:00,107.65,107.83,107.25,107.7,232029.0,100.2759,100.4436,99.9033,100.3225,232029.0
2023-04-03 09:45:00,107.69,107.94,107.4,107.52,188049.0,100.3132,100.546,100.043,100.1548,188049.0
2023-04-03 09:50:00,107.49,107.63,107.26,107.43,149013.0,100.1269,100.2573,99.9126,100.071,149013.0
2023-04-03 09:55:00,107.46,107.66,107.36,107.47,162201.0,100.0989,100.2852,100.0058,100.1082,162201.0
2023-04-03 10:00:00,107.48,107.71,107.16,107.27,103482.0,100.1175,100.3318,99.8195,99.9219,103482.0
2023-04-03 10:05:00,107.26,108.05,107.21,107.94,156548.0,99.9126,100.6485,99.866,100.546,156548.0
2023-04-03 10:10:00,107.93,108.21,107.75,108.14,185426.0,100.5367,100.7975,100.369,100.7323,185426.0
2023-04-03 10:15:00,108.12,108.22,107.63,108.13,129824.0,100.7137,100.8068,100.2573,100.723,129824.0
2023-04-03 10:20:00,108.16,108.59,107.87,107.93,162901.0,100.751,101.1515,100.4808,100.5367,162901.0
2023-04-03 10:25:00,107.95,108.66,107.95,108.63,113009.0,100.5553,101.2167,100.5553,101.1888,113009.0
2023-04-03 10:30:00,108.65,108.69,108.36,108.52,151245.0,101.2074,101.2447,100.9373,101.0863,151245.0
2023-04-03 10:35:00,108.51,108.66,108.13,108.25,177743.0,101.077,101.2167,100.723,100.8348,177743.0
2023-04-03 10:40:00,108.26,108.37,107.84,107.94,117149.0,100.8441,100.9466,100.4529,100.546,117149.0
2023-04-03 10:45:00,107.92,108.04,107.31,107.36,111052.0,100.5274,100.6392,99.9592,100.0058,111052.0
2023-04-03 10:50:00,107.35,107.69,107.26,107.52,88096.0,99.9964,100.3132,99.9126,100.1548,88096.0
2023-04-03 10:55:00,107.53,107.62,107.26,107.41,70616.0,100.1641,100.2479,99.9126,100.0523,70616.0
2023-04-03 11:00:00,107.43,107.51,106.83,106.85,54882.0,100.071,100.1455,99.5121,99.5307,54882.0
2023-04-03 11:05:00,106.86,106.99,106.66,106.88,73769.0,99.54,99.6611,99.3537,99.5586,73769.0
2023-04-03 11:10:00,106.85,107.2,106.79,107.02,74974.0,99.5307,99.8567,99.4748,99.689,74974.0
2023-04-03 11:15:00,106.98,106.98,106.74,106.86,66463.0,99.6518,99.6518,99.4282,99.54,66463.0
2023-04-03 11:20:00,106.88,107.02,106.78,106.84,70706.0,99.5586,99.689,99.4655,99.5214,70706.0
2023-04-03 11:25:00,106.83,107.07,106.76,106.96,55422.0,99.5121,99.7356,99.4469,99.6332,55422.0
2023-04-03 11:30:00,106.94,107.15,106.76,106.79,67083.0,99.6145,99.8101,99.4469,99.4748,67083.0
2023-04-03 11:35:00,106.79,107.15,106.7,107.05,60313.0,99.4748,99.8101,99.391,99.717,60313.0
2023-04-03 11:40:00,107.05,107.3,107.04,107.25,52121.0,99.717,99.9499,99.7077,99.9033,52121.0
2023-04-03 11:45:00,107.24,107.29,106.74,106.82,80189.0,99.894,99.9406,99.4282,99.5027,80189.0
2023-04-03 11:50:00,106.81,107.0,106.76,106.91,43122.0,99.4934,99.6704,99.4469,99.5866,43122.0
2023-04-03 11:55:00,106.94,106.98,106.78,106.81,37751.0,99.6145,99.6518,99.4655,99.4934,37751.0
2023-04-03 12:00:00,106.8,106.87,106.59,106.61,48985.0,99.4841,99.5493,99.2885,99.3071,48985.0
2023-04-03 12:05:00,106.61,106.78,106.48,106.74,91566.0,99.3071,99.4655,99.186,99.4282,91566.0
2023-04-03 12:10:00,106.74,106.86,106.7,106.83,28981.0,99.4282,99.54,99.391,99.5121,28981.0
2023-04-03 12:15:00,106.84,107.05,106.79,107.01,38227.0,99.5214,99.717,99.4748,99.6797,38227.0
2023-04-03 12:20:00,107.0,107.04,106.8,106.8,32821.0,99.6704,99.7077,99.4841,99.4841,32821.0
2023-04-03 12:25:00,106.82,106.97,106.68,106.95,52854.0,99.5027,99.6425,99.3723,99.6238,52854.0
2023-04-03 12:30:00,106.93,106.94,106.75,106.85,29042.0,99.6052,99.6145,99.4375,99.5307,29042.0
2023-04-03 12:35:00,106.86,106.87,106.62,106.86,29855.0,99.54,99.5493,99.3164,99.54,29855.0
2023-04-03 12:40:00,106.87,106.95,106.67,106.73,34116.0,99.5493,99.6238,99.363,99.4189,34116.0
2023-04-03 12:45:00,106.75,107.0,106.73,106.92,74141.0,99.4375,99.6704,99.4189,99.5959,74141.0
2023-04-03 12:50:00,106.91,107.25,106.87,107.18,52691.0,99.5866,99.9033,99.5493,99.8381,52691.0
2023-04-03 12:55:00,107.16,107.2,106.93,107.17,38115.0,99.8195,99.8567,99.6052,99.8288,38115.0
2023-04-03 13:00:00,107.18,107.25,106.97,107.15,31054.0,99.8381,99.9033,99.6425,99.8101,31054.0
2023-04-03 13:05:00,107.17,107.33,107.14,107.31,41819.0,99.8288,99.9778,99.8008,99.9592,41819.0
2023-04-03 13:10:00,107.33,107.41,107.24,107.41,29825.0,99.9778,100.0523,99.894,100.0523,29825.0
2023-04-03 13:15:00,107.41,107.62,107.37,107.61,45469.0,100.0523,100.2479,100.0151,100.2386,45469.0
2023-04-03 13:20:00,107.58,107.69,107.57,107.66,85681.0,100.2107,100.3132,100.2014,100.2852,85681.0
2023-04-03 13:25:00,107.67,107.67,107.34,107.45,69402.0,100.2945,100.2945,99.9871,100.0896,69402.0
2023-04-03 13:30:00,107.48,107.49,107.32,107.35,33065.0,100.1175,100.1269,99.9685,99.9964,33065.0
2023-04-03 13:35:00,107.33,107.46,107.2,107.29,39851.0,99.9778,100.0989,99.8567,99.9406,39851.0
2023-04-03 13:40:00,107.3,107.32,107.13,107.15,23911.0,99.9499,99.9685,99.7915,99.8101,23911.0
2023-04-03 13:45:00,107.15,107.35,107.08,107.34,24099.0,99.8101,99.9964,99.7449,99.9871,24099.0
2023-04-03 13:50:00,107.34,107.36,107.11,107.16,60447.0,99.9871,100.0058,99.7729,99.8195,60447.0
2023-04-03 13:55:00,107.16,107.18,107.04,107.05,33894.0,99.8195,99.8381,99.7077,99.717,33894.0
2023-04-03 14:00:00,107.06,107.14,106.98,107.1,45441.0,99.7263,99.8008,99.6518,99.7636,45441.0
2023-04-03 14:05:00,107.09,107.23,107.04,107.21,44715.0,99.7543,99.8847,99.7077,99.866,44715.0
2023-04-03 14:10:00,107.2,107.47,107.16,107.41,60065.0,99.8567,100.1082,99.8195,100.0523,60065.0
2023-04-03 14:15:00,107.38,107.51,107.2,107.5,101950.0,100.0244,100.1455,99.8567,100.1362,101950.0
2023-04-03 14:20:00,107.52,107.68,107.49,107.61,48560.0,100.1548,100.3038,100.1269,100.2386,48560.0
2023-04-03 14:25:00,107.61,107.89,107.58,107.86,57035.0,100.2386,100.4995,100.2107,100.4715,57035.0
2023-04-03 14:30:00,107.86,107.96,107.77,107.81,53444.0,100.4715,100.5647,100.3877,100.4249,53444.0
2023-04-03 14:35:00,107.82,107.86,107.74,107.84,62571.0,100.4342,100.4715,100.3597,100.4529,62571.0
2023-04-03 14:40:00,107.84,107.98,107.81,107.96,59808.0,100.4529,100.5833,100.4249,100.5647,59808.0
2023-04-03 14:45:00,107.97,108.21,107.93,108.21,58421.0,100.574,100.7975,100.5367,100.7975,58421.0
2023-04-03 14:50:00,108.2,108.39,108.18,108.34,95876.0,100.7882,100.9652,100.7696,100.9186,95876.0
2023-04-03 14:55:00,108.34,108.55,108.32,108.52,98107.0,100.9186,101.1142,100.9,101.0863,98107.0
2023-04-03 15:00:00,108.52,108.79,108.51,108.78,121587.0,101.0863,101.3378,101.077,101.3285,121587.0
2023-04-03 15:05:00,108.79,108.86,108.58,108.72,96950.0,101.3378,101.403,101.1422,101.2726,96950.0
2023-04-03 15:10:00,108.72,109.1,108.67,109.08,119543.0,101.2726,101.6266,101.226,101.6079,119543.0
2023-04-03 15:15:00,109.08,109.14,108.8,108.87,140672.0,101.6079,101.6638,101.3471,101.4123,140672.0
2023-04-03 15:20:00,108.87,109.06,108.86,109.02,120422.0,101.4123,101.5893,101.403,101.552,120422.0
2023-04-03 15:25:00,109.05,109.12,108.9,108.95,197829.0,101.58,101.6452,101.4403,101.4868,197829.0
2023-04-03 15:30:00,108.95,108.99,108.62,108.62,176619.0,101.4868,101.5241,101.1794,101.1794,176619.0
2023-04-03 15:35:00,108.63,108.63,108.26,108.26,118459.0,101.1888,101.1888,100.8441,100.8441,118459.0
2023-04-03 15:40:00,108.25,108.34,108.09,108.34,108131.0,100.8348,100.9186,100.6858,100.9186,108131.0
2023-04-03 15:45:00,108.35,108.38,108.17,108.34,147606.0,100.9279,100.9559,100.7603,100.9186,147606.0
2023-04-03 15:50:00,108.35,108.75,108.34,108.52,384416.0,100.9279,101.3005,100.9186,101.0863,384416.0
2023-04-03 15:55:00,108.55,108.68,108.33,108.43,403241.0,101.1142,101.2353,100.9093,101.0025,403241.0
2023-04-04 09:30:00,108.33,108.77,107.2,107.52,217094.0,100.9093,101.3192,99.8567,100.1548,217094.0
2023-04-04 09:35:00,107.49,107.72,107.43,107.59,65724.0,100.1269,100.3411,100.071,100.22,65724.0
2023-04-04 09:40:00,107.6,107.61,107.09,107.32,52680.0,100.2293,100.2386,99.7543,99.9685,52680.0
2023-04-04 09:45:00,107.34,107.51,107.06,107.32,26473.0,99.9871,100.1455,99.7263,99.9685,26473.0
2023-04-04 09:50:00,107.3,107.43,107.02,107.04,35501.0,99.9499,100.071,99.689,99.7077,35501.0
2023-04-04 09:55:00,107.02,107.15,106.89,107.1,42164.0,99.689,99.8101,99.568,99.7636,42164.0
2023-04-04 10:00:00,107.09,107.22,106.68,107.04,64959.0,99.7543,99.8753,99.3723,99.7077,64959.0
2023-04-04 10:05:00,107.03,107.13,106.83,106.96,21451.0,99.6984,99.7915,99.5121,99.6332,21451.0
2023-04-04 10:10:00,106.94,106.99,106.76,106.93,43730.0,99.6145,99.6611,99.4469,99.6052,43730.0
2023-04-04 10:15:00,106.99,107.0,106.63,106.63,30830.0,99.6611,99.6704,99.3258,99.3258,30830.0
2023-04-04 10:20:00,106.65,106.67,106.24,106.5,41347.0,99.3444,99.363,98.9625,99.2047,41347.0
2023-04-04 10:25:00,106.49,106.63,106.18,106.62,34519.0,99.1954,99.3258,98.9066,99.3164,34519.0
2023-04-04 10:30:00,106.64,106.67,106.46,106.6,22950.0,99.3351,99.363,99.1674,99.2978,22950.0
2023-04-04 10:35:00,106.61,106.83,106.52,106.57,37472.0,99.3071,99.5121,99.2233,99.2699,37472.0
2023-04-04 10:40:00,106.57,106.81,106.46,106.69,24158.0,99.2699,99.4934,99.1674,99.3817,24158.0
2023-04-04 10:45:00,106.75,106.79,106.02,106.06,51159.0,99.4375,99.4748,98.7576,98.7948,51159.0
2023-04-04 10:50:00,106.07,106.17,105.88,106.01,94750.0,98.8041,98.8973,98.6271,98.7482,94750.0
2023-04-04 10:55:00,106.0,106.4,106.0,106.21,25299.0,98.7389,99.1115,98.7389,98.9345,25299.0
2023-04-04 11:00:00,106.21,106.46,106.16,106.42,26346.0,98.9345,99.1674,98.888,99.1301,26346.0
2023-04-04 11:05:00,106.4,106.72,106.36,106.63,24930.0,99.1115,99.4096,99.0743,99.3258,24930.0
2023-04-04 11:10:00,106.63,106.72,106.23,106.3,50594.0,99.3258,99.4096,98.9532,99.0184,50594.0
2023-04-04 11:15:00,106.29,106.29,105.96,106.12,23011.0,99.0091,99.0091,98.7017,98.8507,23011.0
2023-04-04 11:20:00,106.11,106.14,105.65,105.69,21438.0,98.8414,98.8693,98.4129,98.4502,21438.0
2023-04-04 11:25:00,105.72,106.07,105.61,106.07,34549.0,98.4781,98.8041,98.3756,98.8041,34549.0
2023-04-04 11:30:00,106.06,106.07,105.59,105.67,33715.0,98.7948,98.8041,98.357,98.4315,33715.0
2023-04-04 11:35:00,105.67,105.72,105.58,105.63,23849.0,98.4315,98.4781,98.3477,98.3943,23849.0
2023-04-04 11:40:00,105.59,105.7,105.51,105.63,21134.0,98.357,98.4595,98.2825,98.3943,21134.0
2023-04-04 11:45:00,105.66,105.84,105.45,105.53,24720.0,98.4222,98.5899,98.2266,98.3011,24720.0
2023-04-04 11:50:00,105.53,105.53,105.13,105.2,26730.0,98.3011,98.3011,97.9285,97.9937,26730.0
2023-04-04 11:55:00,105.2,105.56,105.2,105.56,24496.0,97.9937,98.3291,97.9937,98.3291,24496.0
2023-04-04 12:00:00,105.58,105.78,105.44,105.47,25693.0,98.3477,98.534,98.2173,98.2452,25693.0
2023-04-04 12:05:00,105.51,105.52,105.38,105.49,14135.0,98.2825,98.2918,98.1614,98.2639,14135.0
2023-04-04 12:10:00,105.54,105.61,105.34,105.35,29054.0,98.3104,98.3756,98.1241,98.1334,29054.0
2023-04-04 12:15:00,105.37,105.43,105.17,105.18,15162.0,98.1521,98.208,97.9658,97.9751,15162.0
2023-04-04 12:20:00,105.16,105.59,105.11,105.55,19913.0,97.9565,98.357,97.9099,98.3197,19913.0
2023-04-04 12:25:00,105.59,105.88,105.59,105.85,19511.0,98.357,98.6271,98.357,98.5992,19511.0
2023-04-04 12:30:00,105.91,105.98,105.86,105.92,23191.0,98.6551,98.7203,98.6085,98.6644,23191.0
2023-04-04 12:35:00,105.94,105.94,105.73,105.84,22731.0,98.683,98.683,98.4874,98.5899,22731.0
2023-04-04 12:40:00,105.84,106.13,105.84,106.12,54048.0,98.5899,98.86,98.5899,98.8507,54048.0
2023-04-04 12:45:00,106.14,106.14,105.63,105.85,68189.0,98.8693,98.8693,98.3943,98.5992,68189.0
2023-04-04 12:50:00,105.86,106.09,105.86,106.02,22459.0,98.6085,98.8228,98.6085,98.7576,22459.0
2023-04-04 12:55:00,105.99,106.21,105.94,106.15,31972.0,98.7296,98.9345,98.683,98.8786,31972.0
2023-04-04 13:00:00,106.14,106.25,106.03,106.19,31252.0,98.8693,98.9718,98.7669,98.9159,31252.0
2023-04-04 13:05:00,106.14,106.19,106.07,106.19,20530.0,98.8693,98.9159,98.8041,98.9159,20530.0
2023-04-04 13:10:00,106.19,106.37,106.08,106.35,18010.0,98.9159,99.0836,98.8134,99.0649,18010.0
2023-04-04 13:15:00,106.36,106.62,106.36,106.57,34858.0,99.0743,99.3164,99.0743,99.2699,34858.0
2023-04-04 13:20:00,106.57,106.75,106.56,106.74,24848.0,99.2699,99.4375,99.2606,99.4282,24848.0
2023-04-04 13:25:00,106.74,106.78,106.55,106.56,29598.0,99.4282,99.4655,99.2512,99.2606,29598.0
2023-04-04 13:30:00,106.58,106.66,106.53,106.63,24120.0,99.2792,99.3537,99.2326,99.3258,24120.0
2023-04-04 13:35:00,106.65,106.75,106.53,106.59,19947.0,99.3444,99.4375,99.2326,99.2885,19947.0
2023-04-04 13:40:00,106.6,106.84,106.55,106.75,21227.0,99.2978,99.5214,99.2512,99.4375,21227.0
2023-04-04 13:45:00,106.76,106.79,106.58,106.62,32494.0,99.4469,99.4748,99.2792,99.3164,32494.0
2023-04-04 13:50:00,106.62,106.62,106.41,106.41,23464.0,99.3164,99.3164,99.1208,99.1208,23464.0
2023-04-04 13:55:00,106.39,106.44,106.28,106.38,17310.0,99.1022,99.1488,98.9997,99.0929,17310.0
2023-04-04 14:00:00,106.37,106.49,106.33,106.47,19814.0,99.0836,99.1954,99.0463,99.1767,19814.0
2023-04-04 14:05:00,106.48,106.6,106.41,106.44,24137.0,99.186,99.2978,99.1208,99.1488,24137.0
2023-04-04 14:10:00,106.44,106.69,106.41,106.66,27623.0,99.1488,99.3817,99.1208,99.3537,27623.0
2023-04-04 14:15:00,106.67,106.67,106.47,106.61,16662.0,99.363,99.363,99.1767,99.3071,16662.0
2023-04-04 14:20:00,106.62,106.64,106.52,106.56,19796.0,99.3164,99.3351,99.2233,99.2606,19796.0
2023-04-04 14:25:00,106.56,106.72,106.54,106.57,31078.0,99.2606,99.4096,99.2419,99.2699,31078.0
2023-04-04 14:30:00,106.56,106.58,106.35,106.4,20039.0,99.2606,99.2792,99.0649,99.1115,20039.0
2023-04-04 14:35:00,106.39,106.59,106.35,106.54,16939.0,99.1022,99.2885,99.0649,99.2419,16939.0
2023-04-04 14:40:00,106.55,106.61,106.44,106.47,12971.0,99.2512,99.3071,99.1488,99.1767,12971.0
2023-04-04 14:45:00,106.47,106.48,106.41,106.47,22033.0,99.1767,99.186,99.1208,99.1767,22033.0
2023-04-04 14:50:00,106.49,106.65,106.48,106.63,18165.0,99.1954,99.3444,99.186,99.3258,18165.0
2023-04-04 14:55:00,106.65,106.75,106.58,106.58,39879.0,99.3444,99.4375,99.2792,99.2792,39879.0
2023-04-04 15:00:00,106.56,106.59,106.45,106.49,24723.0,99.2606,99.2885,99.1581,99.1954,24723.0
2023-04-04 15:05:00,106.49,106.51,106.35,106.37,24304.0,99.1954,99.214,99.0649,99.0836,24304.0
2023-04-04 15:10:00,106.33,106.36,106.07,106.08,31093.0,99.0463,99.0743,98.8041,98.8134,31093.0
2023-04-04 15:15:00,106.09,106.3,106.06,106.27,19951.0,98.8228,99.0184,98.7948,98.9904,19951.0
2023-04-04 15:20:00,106.27,106.34,105.98,106.03,44371.0,98.9904,99.0556,98.7203,98.7669,44371.0
2023-04-04 15:25:00,106.02,106.18,106.01,106.06,31568.0,98.7576,98.9066,98.7482,98.7948,31568.0
2023-04-04 15:30:00,106.07,106.09,105.93,106.04,34372.0,98.8041,98.8228,98.6737,98.7762,34372.0
2023-04-04 15:35:00,106.04,106.15,105.88,106.07,36986.0,98.7762,98.8786,98.6271,98.8041,36986.0
2023-04-04 15:40:00,106.07,106.11,105.92,105.92,31546.0,98.8041,98.8414,98.6644,98.6644,31546.0
2023-04-04 15:45:00,105.92,106.05,105.82,105.99,42379.0,98.6644,98.7855,98.5713,98.7296,42379.0
2023-04-04 15:50:00,105.98,106.39,105.97,106.27,71293.0,98.7203,99.1022,98.711,98.9904,71293.0
2023-04-04 15:55:00,106.27,106.45,106.22,106.29,236979.0,98.9904,99.1581,98.9438,99.0091,236979.0
2023-04-05 09:30:00,106.91,107.45,106.68,107.06,107434.0,99.5866,100.0896,99.3723,99.7263,107434.0
2023-04-05 09:35:00,107.07,107.09,106.21,106.24,25043.0,99.7356,99.7543,98.9345,98.9625,25043.0
2023-04-05 09:40:00,106.19,106.36,105.93,106.01,39548.0,98.9159,99.0743,98.6737,98.7482,39548.0
2023-04-05 09:45:00,106.06,106.87,106.05,106.86,57168.0,98.7948,99.5493,98.7855,99.54,57168.0
2023-04-05 09:50:00,106.85,107.45,106.85,107.31,46049.0,99.5307,100.0896,99.5307,99.9592,46049.0
2023-04-05 09:55:00,107.33,107.4,107.12,107.23,37175.0,99.9778,100.043,99.7822,99.8847,37175.0
2023-04-05 10:00:00,107.19,107.21,106.65,106.65,65420.0,99.8474,99.866,99.3444,99.3444,65420.0
2023-04-05 10:05:00,106.69,106.69,106.23,106.23,35467.0,99.3817,99.3817,98.9532,98.9532,35467.0
2023-04-05 10:10:00,106.16,106.4,106.09,106.38,36604.0,98.888,99.1115,98.8228,99.0929,36604.0
2023-04-05 10:15:00,106.38,106.6,106.33,106.51,31425.0,99.0929,99.2978,99.0463,99.214,31425.0
2023-04-05 10:20:00,106.56,107.01,106.55,106.96,31309.0,99.2606,99.6797,99.2512,99.6332,31309.0
2023-04-05 10:25:00,106.99,107.01,106.55,106.59,31072.0,99.6611,99.6797,99.2512,99.2885,31072.0
2023-04-05 10:30:00,106.58,107.21,106.56,107.05,34143.0,99.2792,99.866,99.2606,99.717,34143.0
2023-04-05 10:35:00,107.01,107.39,106.96,107.11,29912.0,99.6797,100.0337,99.6332,99.7729,29912.0
2023-04-05 10:40:00,107.09,107.09,106.46,106.47,40071.0,99.7543,99.7543,99.1674,99.1767,40071.0
2023-04-05 10:45:00,106.46,106.49,106.05,106.06,36415.0,99.1674,99.1954,98.7855,98.7948,36415.0
2023-04-05 10:50:00,106.08,106.41,105.92,106.39,42205.0,98.8134,99.1208,98.6644,99.1022,42205.0
2023-04-05 10:55:00,106.44,106.57,106.4,106.43,25410.0,99.1488,99.2699,99.1115,99.1395,25410.0
2023-04-05 11:00:00,106.44,106.5,106.25,106.42,27248.0,99.1488,99.2047,98.9718,99.1301,27248.0
2023-04-05 11:05:00,106.38,106.84,106.35,106.81,40330.0,99.0929,99.5214,99.0649,99.4934,40330.0
2023-04-05 11:10:00,106.8,106.97,106.78,106.89,43081.0,99.4841,99.6425,99.4655,99.568,43081.0
2023-04-05 11:15:00,106.87,106.92,106.49,106.56,32417.0,99.5493,99.5959,99.1954,99.2606,32417.0
2023-04-05 11:20:00,106.58,106.72,106.42,106.43,43630.0,99.2792,99.4096,99.1301,99.1395,43630.0
2023-04-05 11:25:00,106.42,106.46,106.31,106.37,20915.0,99.1301,99.1674,99.0277,99.0836,20915.0
2023-04-05 11:30:00,106.39,106.43,106.25,106.39,19964.0,99.1022,99.1395,98.9718,99.1022,19964.0
2023-04-05 11:35:00,106.38,106.62,106.38,106.55,28909.0,99.0929,99.3164,99.0929,99.2512,28909.0
2023-04-05 11:40:00,106.53,106.76,106.53,106.66,24107.0,99.2326,99.4469,99.2326,99.3537,24107.0
2023-04-05 11:45:00,106.68,106.93,106.61,106.86,25158.0,99.3723,99.6052,99.3071,99.54,25158.0
2023-04-05 11:50:00,106.86,106.86,106.61,106.61,14701.0,99.54,99.54,99.3071,99.3071,14701.0
2023-04-05 11:55:00,106.61,107.2,106.61,107.16,49313.0,99.3071,99.8567,99.3071,99.8195,49313.0
2023-04-05 12:00:00,107.17,107.34,107.05,107.2,44575.0,99.8288,99.9871,99.717,99.8567,44575.0
2023-04-05 12:05:00,107.19,107.22,107.04,107.05,14043.0,99.8474,99.8753,99.7077,99.717,14043.0
2023-04-05 12:10:00,107.06,107.12,106.94,107.04,14742.0,99.7263,99.7822,99.6145,99.7077,14742.0
2023-04-05 12:15:00,107.05,107.06,106.86,107.01,26208.0,99.717,99.7263,99.54,99.6797,26208.0
2023-04-05 12:20:00,107.0,107.15,106.98,107.04,22252.0,99.6704,99.8101,99.6518,99.7077,22252.0
2023-04-05 12:25:00,107.0,107.0,106.76,106.9,20594.0,99.6704,99.6704,99.4469,99.5773,20594.0
2023-04-05 12:30:00,106.9,106.9,106.74,106.78,10825.0,99.5773,99.5773,99.4282,99.4655,10825.0
2023-04-05 12:35:00,106.8,106.99,106.67,106.67,17043.0,99.4841,99.6611,99.363,99.363,17043.0
2023-04-05 12:40:00,106.67,106.67,106.43,106.51,28922.0,99.363,99.363,99.1395,99.214,28922.0
2023-04-05 12:45:00,106.52,106.59,106.43,106.5,37121.0,99.2233,99.2885,99.1395,99.2047,37121.0
2023-04-05 12:50:00,106.51,106.66,106.41,106.62,20644.0,99.214,99.3537,99.1208,99.3164,20644.0
2023-04-05 12:55:00,106.62,106.86,106.62,106.81,17603.0,99.3164,99.54,99.3164,99.4934,17603.0
2023-04-05 13:00:00,106.82,107.0,106.82,107.0,18936.0,99.5027,99.6704,99.5027,99.6704,18936.0
2023-04-05 13:05:00,107.01,107.19,107.01,107.09,16346.0,99.6797,99.8474,99.6797,99.7543,16346.0
2023-04-05 13:10:00,107.07,107.3,107.07,107.26,35810.0,99.7356,99.9499,99.7356,99.9126,35810.0
2023-04-05 13:15:00,107.28,107.44,107.28,107.39,26237.0,99.9312,100.0803,99.9312,100.0337,26237.0
2023-04-05 13:20:00,107.39,107.47,107.34,107.46,17854.0,100.0337,100.1082,99.9871,100.0989,17854.0
2023-04-05 13:25:00,107.47,107.53,107.34,107.34,26008.0,100.1082,100.1641,99.9871,99.9871,26008.0
2023-04-05 13:30:00,107.36,107.48,107.36,107.43,17658.0,100.0058,100.1175,100.0058,100.071,17658.0
2023-04-05 13:35:00,107.42,107.42,107.19,107.19,20766.0,100.0616,100.0616,99.8474,99.8474,20766.0
2023-04-05 13:40:00,107.18,107.26,107.09,107.26,22114.0,99.8381,99.9126,99.7543,99.9126,22114.0
2023-04-05 13:45:00,107.26,107.26,107.01,107.14,21675.0,99.9126,99.9126,99.6797,99.8008,21675.0
2023-04-05 13:50:00,107.14,107.21,107.11,107.14,15051.0,99.8008,99.866,99.7729,99.8008,15051.0
2023-04-05 13:55:00,107.15,107.33,107.15,107.31,15710.0,99.8101,99.9778,99.8101,99.9592,15710.0
2023-04-05 14:00:00,107.31,107.6,107.29,107.58,20990.0,99.9592,100.2293,99.9406,100.2107,20990.0
2023-04-05 14:05:00,107.6,107.69,107.54,107.62,29490.0,100.2293,100.3132,100.1734,100.2479,29490.0
2023-04-05 14:10:00,107.63,107.63,107.36,107.44,27659.0,100.2573,100.2573,100.0058,100.0803,27659.0
2023-04-05 14:15:00,107.44,107.46,107.36,107.4,15899.0,100.0803,100.0989,100.0058,100.043,15899.0
2023-04-05 14:20:00,107.41,107.46,107.28,107.32,13312.0,100.0523,100.0989,99.9312,99.9685,13312.0
2023-04-05 14:25:00,107.34,107.45,107.33,107.45,20429.0,99.9871,100.0896,99.9778,100.0896,20429.0
2023-04-05 14:30:00,107.47,107.47,107.33,107.39,28638.0,100.1082,100.1082,99.9778,100.0337,28638.0
2023-04-05 14:35:00,107.37,107.47,107.3,107.32,15802.0,100.0151,100.1082,99.9499,99.9685,15802.0
2023-04-05 14:40:00,107.33,107.45,107.27,107.45,39968.0,99.9778,100.0896,99.9219,100.0896,39968.0
2023-04-05 14:45:00,107.45,107.49,107.33,107.36,27242.0,100.0896,100.1269,99.9778,100.0058,27242.0
2023-04-05 14:50:00,107.38,107.45,107.38,107.44,28210.0,100.0244,100.0896,100.0244,100.0803,28210.0
2023-04-05 14:55:00,107.43,107.54,107.41,107.43,23144.0,100.071,100.1734,100.0523,100.071,23144.0
2023-04-05 15:00:00,107.44,107.44,107.3,107.4,21286.0,100.0803,100.0803,99.9499,100.043,21286.0
2023-04-05 15:05:00,107.41,107.51,107.4,107.5,28295.0,100.0523,100.1455,100.043,100.1362,28295.0
2023-04-05 15:10:00,107.52,107.52,107.46,107.48,25492.0,100.1548,100.1548,100.0989,100.1175,25492.0
2023-04-05 15:15:00,107.48,107.52,107.42,107.42,23265.0,100.1175,100.1548,100.0616,100.0616,23265.0
2023-04-05 15:20:00,107.4,107.5,107.35,107.46,36667.0,100.043,100.1362,99.9964,100.0989,36667.0
2023-04-05 15:25:00,107.48,107.61,107.48,107.58,42546.0,100.1175,100.2386,100.1175,100.2107,42546.0
2023-04-05 15:30:00,107.58,107.78,107.56,107.76,42557.0,100.2107,100.397,100.1921,100.3784,42557.0
2023-04-05 15:35:00,107.77,107.84,107.69,107.71,61939.0,100.3877,100.4529,100.3132,100.3318,61939.0
2023-04-05 15:40:00,107.72,107.86,107.63,107.8,62215.0,100.3411,100.4715,100.2573,100.4156,62215.0
2023-04-05 15:45:00,107.79,107.82,107.65,107.71,57967.0,100.4063,100.4342,100.2759,100.3318,57967.0
2023-04-05 15:50:00,107.72,107.88,107.71,107.72,120218.0,100.3411,100.4901,100.3318,100.3411,120218.0
2023-04-05 15:55:00,107.73,107.77,107.39,107.75,279196.0,100.3504,100.3877,100.0337,100.369,279196.0
2023-04-06 09:30:00,106.9,107.17,106.08,106.34,113768.0,99.5773,99.8288,98.8134,99.0556,113768.0
2023-04-06 09:35:00,106.38,106.8,106.3,106.8,33809.0,99.0929,99.4841,99.0184,99.4841,33809.0
2023-04-06 09:40:00,106.81,106.81,106.41,106.68,31870.0,99.4934,99.4934,99.1208,99.3723,31870.0
2023-04-06 09:45:00,106.55,106.85,106.42,106.79,21344.0,99.2512,99.5307,99.1301,99.4748,21344.0
2023-04-06 09:50:00,106.78,106.87,106.46,106.61,26283.0,99.4655,99.5493,99.1674,99.3071,26283.0
2023-04-06 09:55:00,106.64,107.03,106.61,106.8,24846.0,99.3351,99.6984,99.3071,99.4841,24846.0
2023-04-06 10:00:00,106.8,107.04,106.72,106.76,26062.0,99.4841,99.7077,99.4096,99.4469,26062.0
2023-04-06 10:05:00,106.81,106.94,106.64,106.75,20746.0,99.4934,99.6145,99.3351,99.4375,20746.0
2023-04-06 10:10:00,106.73,107.0,106.71,106.94,29276.0,99.4189,99.6704,99.4003,99.6145,29276.0
2023-04-06 10:15:00,106.93,107.43,106.91,107.34,51918.0,99.6052,100.071,99.5866,99.9871,51918.0
2023-04-06 10:20:00,107.34,107.35,106.78,106.87,46925.0,99.9871,99.9964,99.4655,99.5493,46925.0
2023-04-06 10:25:00,106.88,107.06,106.8,106.99,30242.0,99.5586,99.7263,99.4841,99.6611,30242.0
2023-04-06 10:30:00,106.97,107.09,106.75,107.0,27637.0,99.6425,99.7543,99.4375,99.6704,27637.0
2023-04-06 10:35:00,107.02,107.07,106.69,106.88,31867.0,99.689,99.7356,99.3817,99.5586,31867.0
2023-04-06 10:40:00,106.89,107.02,106.75,106.88,58912.0,99.568,99.689,99.4375,99.5586,58912.0
2023-04-06 10:45:00,106.83,106.92,106.67,106.85,32256.0,99.5121,99.5959,99.363,99.5307,32256.0
2023-04-06 10:50:00,106.84,107.23,106.83,107.08,36902.0,99.5214,99.8847,99.5121,99.7449,36902.0
2023-04-06 10:55:00,107.07,107.18,106.85,107.04,40252.0,99.7356,99.8381,99.5307,99.7077,40252.0
2023-04-06 11:00:00,107.03,107.03,106.7,106.73,28322.0,99.6984,99.6984,99.391,99.4189,28322.0
2023-04-06 11:05:00,106.71,107.12,106.71,107.06,49336.0,99.4003,99.7822,99.4003,99.7263,49336.0
2023-04-06 11:10:00,107.05,107.17,106.96,107.0,58984.0,99.717,99.8288,99.6332,99.6704,58984.0
2023-04-06 11:15:00,106.98,107.02,106.82,106.83,67076.0,99.6518,99.689,99.5027,99.5121,67076.0
2023-04-06 11:20:00,106.82,106.92,106.73,106.86,41266.0,99.5027,99.5959,99.4189,99.54,41266.0
2023-04-06 11:25:00,106.85,107.27,106.83,107.21,59676.0,99.5307,99.9219,99.5121,99.866,59676.0
2023-04-06 11:30:00,107.21,107.36,107.16,107.28,51542.0,99.866,100.0058,99.8195,99.9312,51542.0
2023-04-06 11:35:00,107.28,107.39,107.22,107.22,38842.0,99.9312,100.0337,99.8753,99.8753,38842.0
2023-04-06 11:40:00,107.22,107.55,107.22,107.47,53402.0,99.8753,100.1827,99.8753,100.1082,53402.0
2023-04-06 11:45:00,107.49,107.59,107.37,107.53,46545.0,100.1269,100.22,100.0151,100.1641,46545.0
2023-04-06 11:50:00,107.54,107.55,107.29,107.42,36235.0,100.1734,100.1827,99.9406,100.0616,36235.0
2023-04-06 11:55:00,107.42,107.72,107.42,107.7,33627.0,100.0616,100.3411,100.0616,100.3225,33627.0
2023-04-06 12:00:00,107.71,107.74,107.48,107.53,52855.0,100.3318,100.3597,100.1175,100.1641,52855.0
2023-04-06 12:05:00,107.56,107.57,107.27,107.33,40770.0,100.1921,100.2014,99.9219,99.9778,40770.0
2023-04-06 12:10:00,107.3,107.31,107.07,107.19,19826.0,99.9499,99.9592,99.7356,99.8474,19826.0
2023-04-06 12:15:00,107.2,107.28,107.17,107.24,23505.0,99.8567,99.9312,99.8288,99.894,23505.0
2023-04-06 12:20:00,107.24,107.25,107.16,107.23,30631.0,99.894,99.9033,99.8195,99.8847,30631.0
2023-04-06 12:25:00,107.22,107.26,107.15,107.16,16785.0,99.8753,99.9126,99.8101,99.8195,16785.0
2023-04-06 12:30:00,107.14,107.4,107.14,107.39,21321.0,99.8008,100.043,99.8008,100.0337,21321.0
2023-04-06 12:35:00,107.4,107.6,107.37,107.49,29635.0,100.043,100.2293,100.0151,100.1269,29635.0
2023-04-06 12:40:00,107.5,107.54,107.47,107.54,25698.0,100.1362,100.1734,100.1082,100.1734,25698.0
2023-04-06 12:45:00,107.54,107.59,107.21,107.21,45107.0,100.1734,100.22,99.866,99.866,45107.0
2023-04-06 12:50:00,107.22,107.37,107.19,107.19,15451.0,99.8753,100.0151,99.8474,99.8474,15451.0
2023-04-06 12:55:00,107.18,107.2,107.06,107.07,20420.0,99.8381,99.8567,99.7263,99.7356,20420.0
2023-04-06 13:00:00,107.07,107.12,107.02,107.04,15348.0,99.7356,99.7822,99.689,99.7077,15348.0
2023-04-06 13:05:00,107.01,107.21,107.0,107.13,18516.0,99.6797,99.866,99.6704,99.7915,18516.0
2023-04-06 13:10:00,107.13,107.22,107.1,107.19,19707.0,99.7915,99.8753,99.7636,99.8474,19707.0
2023-04-06 13:15:00,107.18,107.27,107.18,107.21,14521.0,99.8381,99.9219,99.8381,99.866,14521.0
2023-04-06 13:20:00,107.23,107.28,107.18,107.18,15828.0,99.8847,99.9312,99.8381,99.8381,15828.0
2023-04-06 13:25:00,107.17,107.28,107.16,107.26,14732.0,99.8288,99.9312,99.8195,99.9126,14732.0
2023-04-06 13:30:00,107.25,107.29,107.07,107.1,27793.0,99.9033,99.9406,99.7356,99.7636,27793.0
2023-04-06 13:35:00,107.09,107.24,107.08,107.23,28785.0,99.7543,99.894,99.7449,99.8847,28785.0
2023-04-06 13:40:00,107.24,107.25,107.0,107.0,23544.0,99.894,99.9033,99.6704,99.6704,23544.0
2023-04-06 13:45:00,107.01,107.01,106.9,106.95,16851.0,99.6797,99.6797,99.5773,99.6238,16851.0
2023-04-06 13:50:00,106.93,106.98,106.88,106.98,18334.0,99.6052,99.6518,99.5586,99.6518,18334.0
2023-04-06 13:55:00,106.98,107.05,106.91,107.05,20743.0,99.6518,99.717,99.5866,99.717,20743.0
2023-04-06 14:00:00,107.06,107.08,106.91,106.98,24649.0,99.7263,99.7449,99.5866,99.6518,24649.0
2023-04-06 14:05:00,107.0,107.14,107.0,107.08,20877.0,99.6704,99.8008,99.6704,99.7449,20877.0
2023-04-06 14:10:00,107.09,107.16,107.04,107.05,25314.0,99.7543,99.8195,99.7077,99.717,25314.0
2023-04-06 14:15:00,107.06,107.12,107.02,107.03,21147.0,99.7263,99.7822,99.689,99.6984,21147.0
2023-04-06 14:20:00,107.03,107.04,106.9,106.93,16861.0,99.6984,99.7077,99.5773,99.6052,16861.0
2023-04-06 14:25:00,106.94,107.09,106.91,107.07,35765.0,99.6145,99.7543,99.5866,99.7356,35765.0
2023-04-06 14:30:00,107.08,107.2,107.02,107.15,34583.0,99.7449,99.8567,99.689,99.8101,34583.0
2023-04-06 14:35:00,107.15,107.16,107.02,107.03,18982.0,99.8101,99.8195,99.689,99.6984,18982.0
2023-04-06 14:40:00,107.01,107.1,107.01,107.08,29742.0,99.6797,99.7636,99.6797,99.7449,29742.0
2023-04-06 14:45:00,107.08,107.15,107.0,107.08,26113.0,99.7449,99.8101,99.6704,99.7449,26113.0
2023-04-06 14:50:00,107.08,107.1,106.92,106.92,23315.0,99.7449,99.7636,99.5959,99.5959,23315.0
2023-04-06 14:55:00,106.9,106.92,106.74,106.76,31926.0,99.5773,99.5959,99.4282,99.4469,31926.0
2023-04-06 15:00:00,106.74,106.76,106.58,106.6,21628.0,99.4282,99.4469,99.2792,99.2978,21628.0
2023-04-06 15:05:00,106.61,106.67,106.48,106.48,40415.0,99.3071,99.363,99.186,99.186,40415.0
2023-04-06 15:10:00,106.47,106.47,106.35,106.39,29635.0,99.1767,99.1767,99.0649,99.1022,29635.0
2023-04-06 15:15:00,106.39,106.51,106.39,106.5,26924.0,99.1022,99.214,99.1022,99.2047,26924.0
2023-04-06 15:20:00,106.51,106.52,106.09,106.09,39281.0,99.214,99.2233,98.8228,98.8228,39281.0
2023-04-06 15:25:00,106.1,106.22,106.02,106.22,43344.0,98.8321,98.9438,98.7576,98.9438,43344.0
2023-04-06 15:30:00,106.23,106.4,106.23,106.35,41734.0,98.9532,99.1115,98.9532,99.0649,41734.0
2023-04-06 15:35:00,106.37,106.48,106.34,106.35,57973.0,99.0836,99.186,99.0556,99.0649,57973.0
2023-04-06 15:40:00,106.33,106.34,106.03,106.03,32812.0,99.0463,99.0556,98.7669,98.7669,32812.0
2023-04-06 15:45:00,106.03,106.1,105.89,106.04,66828.0,98.7669,98.8321,98.6365,98.7762,66828.0
2023-04-06 15:50:00,106.06,106.15,105.96,106.01,88119.0,98.7948,98.8786,98.7017,98.7482,88119.0
2023-04-06 15:55:00,106.01,106.28,105.97,106.26,215602.0,98.7482,98.9997,98.711,98.9811,215602.0
2023-04-10 09:30:00,107.04,107.64,106.76,107.42,82957.0,99.7077,100.2666,99.4469,100.0616,82957.0
2023-04-10 09:35:00,107.39,107.56,107.22,107.27,47413.0,100.0337,100.1921,99.8753,99.9219,47413.0
2023-04-10 09:40:00,107.3,107.71,107.23,107.64,83880.0,99.9499,100.3318,99.8847,100.2666,83880.0
2023-04-10 09:45:00,107.65,107.84,107.53,107.59,52602.0,100.2759,100.4529,100.1641,100.22,52602.0
2023-04-10 09:50:00,107.6,108.02,107.49,107.78,42385.0,100.2293,100.6205,100.1269,100.397,42385.0
2023-04-10 09:55:00,107.83,107.83,107.39,107.4,41533.0,100.4436,100.4436,100.0337,100.043,41533.0
2023-04-10 10:00:00,107.37,107.57,107.28,107.35,31805.0,100.0151,100.2014,99.9312,99.9964,31805.0
2023-04-10 10:05:00,107.37,107.54,107.26,107.39,36030.0,100.0151,100.1734,99.9126,100.0337,36030.0
2023-04-10 10:10:00,107.35,107.63,107.3,107.31,38131.0,99.9964,100.2573,99.9499,99.9592,38131.0
2023-04-10 10:15:00,107.31,107.42,107.16,107.26,44934.0,99.9592,100.0616,99.8195,99.9126,44934.0
2023-04-10 10:20:00,107.27,107.38,106.99,106.99,20253.0,99.9219,100.0244,99.6611,99.6611,20253.0
2023-04-10 10:25:00,106.98,107.0,106.68,107.0,23819.0,99.6518,99.6704,99.3723,99.6704,23819.0
2023-04-10 10:30:00,107.02,107.27,107.0,107.17,39637.0,99.689,99.9219,99.6704,99.8288,39637.0
2023-04-10 10:35:00,107.18,107.25,106.98,107.02,25835.0,99.8381,99.9033,99.6518,99.689,25835.0
2023-04-10 10:40:00,107.04,107.05,106.72,106.85,18222.0,99.7077,99.717,99.4096,99.5307,18222.0
2023-04-10 10:45:00,106.85,106.85,106.51,106.55,19328.0,99.5307,99.5307,99.214,99.2512,19328.0
2023-04-10 10:50:00,106.54,106.6,106.43,106.52,18677.0,99.2419,99.2978,99.1395,99.2233,18677.0
2023-04-10 10:55:00,106.55,106.6,106.35,106.35,9701.0,99.2512,99.2978,99.0649,99.0649,9701.0
2023-04-10 11:00:00,106.37,106.49,106.27,106.36,26120.0,99.0836,99.1954,98.9904,99.0743,26120.0
2023-04-10 11:05:00,106.44,106.45,106.16,106.2,18863.0,99.1488,99.1581,98.888,98.9252,18863.0
2023-04-10 11:10:00,106.21,106.31,106.17,106.19,28377.0,98.9345,99.0277,98.8973,98.9159,28377.0
2023-04-10 11:15:00,106.21,106.26,105.96,106.23,23524.0,98.9345,98.9811,98.7017,98.9532,23524.0
2023-04-10 11:20:00,106.22,106.33,106.17,106.27,21961.0,98.9438,99.0463,98.8973,98.9904,21961.0
2023-04-10 11:25:00,106.27,106.5,106.14,106.46,17146.0,98.9904,99.2047,98.8693,99.1674,17146.0
2023-04-10 11:30:00,106.45,106.55,106.39,106.55,11502.0,99.1581,99.2512,99.1022,99.2512,11502.0
2023-04-10 11:35:00,106.52,106.55,106.45,106.51,16282.0,99.2233,99.2512,99.1581,99.214,16282.0
2023-04-10 11:40:00,106.47,106.55,106.26,106.28,22618.0,99.1767,99.2512,98.9811,98.9997,22618.0
2023-04-10 11:45:00,106.27,106.4,106.21,106.23,11563.0,98.9904,99.1115,98.9345,98.9532,11563.0
2023-04-10 11:50:00,106.27,106.27,105.97,105.97,45674.0,98.9904,98.9904,98.711,98.711,45674.0
2023-04-10 11:55:00,105.95,106.06,105.75,106.06,37783.0,98.6923,98.7948,98.506,98.7948,37783.0
2023-04-10 12:00:00,106.02,106.25,105.96,106.25,40880.0,98.7576,98.9718,98.7017,98.9718,40880.0
2023-04-10 12:05:00,106.24,106.29,106.1,106.13,18817.0,98.9625,99.0091,98.8321,98.86,18817.0
2023-04-10 12:10:00,106.09,106.31,106.09,106.28,16168.0,98.8228,99.0277,98.8228,98.9997,16168.0
2023-04-10 12:15:00,106.27,106.32,106.16,106.18,14771.0,98.9904,99.037,98.888,98.9066,14771.0
2023-04-10 12:20:00,106.18,106.46,106.18,106.46,16443.0,98.9066,99.1674,98.9066,99.1674,16443.0
2023-04-10 12:25:00,106.45,106.47,106.35,106.4,9871.0,99.1581,99.1767,99.0649,99.1115,9871.0
2023-04-10 12:30:00,106.43,106.55,106.43,106.53,24104.0,99.1395,99.2512,99.1395,99.2326,24104.0
2023-04-10 12:35:00,106.52,106.71,106.52,106.69,20549.0,99.2233,99.4003,99.2233,99.3817,20549.0
2023-04-10 12:40:00,106.68,106.73,106.57,106.63,10587.0,99.3723,99.4189,99.2699,99.3258,10587.0
2023-04-10 12:45:00,106.62,106.69,106.41,106.41,34038.0,99.3164,99.3817,99.1208,99.1208,34038.0
2023-04-10 12:50:00,106.47,106.52,106.41,106.45,8326.0,99.1767,99.2233,99.1208,99.1581,8326.0
2023-04-10 12:55:00,106.45,106.56,106.4,106.53,9620.0,99.1581,99.2606,99.1115,99.2326,9620.0
2023-04-10 13:00:00,106.54,106.54,106.22,106.25,10656.0,99.2419,99.2419,98.9438,98.9718,10656.0
2023-04-10 13:05:00,106.26,106.52,106.22,106.47,14190.0,98.9811,99.2233,98.9438,99.1767,14190.0
2023-04-10 13:10:00,106.45,106.48,106.33,106.37,12298.0,99.1581,99.186,99.0463,99.0836,12298.0
2023-04-10 13:15:00,106.35,106.47,106.35,106.44,17421.0,99.0649,99.1767,99.0649,99.1488,17421.0
2023-04-10 13:20:00,106.43,106.5,106.19,106.19,40781.0,99.1395,99.2047,98.9159,98.9159,40781.0
2023-04-10 13:25:00,106.2,106.21,106.09,106.19,50111.0,98.9252,98.9345,98.8228,98.9159,50111.0
2023-04-10 13:30:00,106.21,106.25,106.16,106.23,15903.0,98.9345,98.9718,98.888,98.9532,15903.0
2023-04-10 13:35:00,106.23,106.28,106.11,106.17,16737.0,98.9532,98.9997,98.8414,98.8973,16737.0
2023-04-10 13:40:00,106.2,106.24,106.09,106.22,15898.0,98.9252,98.9625,98.8228,98.9438,15898.0
2023-04-10 13:45:00,106.21,106.31,106.17,106.3,63474.0,98.9345,99.0277,98.8973,99.0184,63474.0
2023-04-10 13:50:00,106.36,106.42,106.24,106.26,16855.0,99.0743,99.1301,98.9625,98.9811,16855.0
2023-04-10 13:55:00,106.28,106.28,106.22,106.23,8563.0,98.9997,98.9997,98.9438,98.9532,8563.0
2023-04-10 14:00:00,106.26,106.42,106.25,106.39,21981.0,98.9811,99.1301,98.9718,99.1022,21981.0
2023-04-10 14:05:00,106.4,106.5,106.37,106.37,13245.0,99.1115,99.2047,99.0836,99.0836,13245.0
2023-04-10 14:10:00,106.37,106.56,106.36,106.5,13084.0,99.0836,99.2606,99.0743,99.2047,13084.0
2023-04-10 14:15:00,106.49,106.57,106.43,106.43,20064.0,99.1954,99.2699,99.1395,99.1395,20064.0
2023-04-10 14:20:00,106.42,106.44,106.35,106.39,12447.0,99.1301,99.1488,99.0649,99.1022,12447.0
2023-04-10 14:25:00,106.4,106.44,106.27,106.29,10076.0,99.1115,99.1488,98.9904,99.0091,10076.0
2023-04-10 14:30:00,106.32,106.4,106.21,106.23,10889.0,99.037,99.1115,98.9345,98.9532,10889.0
2023-04-10 14:35:00,106.24,106.25,106.16,106.21,9854.0,98.9625,98.9718,98.888,98.9345,9854.0
2023-04-10 14:40:00,106.2,106.27,106.13,106.14,18437.0,98.9252,98.9904,98.86,98.8693,18437.0
2023-04-10 14:45:00,106.14,106.14,106.06,106.09,24375.0,98.8693,98.8693,98.7948,98.8228,24375.0
2023-04-10 14:50:00,106.07,106.09,105.96,106.03,20075.0,98.8041,98.8228,98.7017,98.7669,20075.0
2023-04-10 14:55:00,106.03,106.07,105.96,106.04,18103.0,98.7669,98.8041,98.7017,98.7762,18103.0
2023-04-10 15:00:00,106.05,106.24,106.01,106.24,31981.0,98.7855,98.9625,98.7482,98.9625,31981.0
2023-04-10 15:05:00,106.24,106.24,106.03,106.07,31488.0,98.9625,98.9625,98.7669,98.8041,31488.0
2023-04-10 15:10:00,106.07,106.1,105.85,105.93,34978.0,98.8041,98.8321,98.5992,98.6737,34978.0
2023-04-10 15:15:00,105.93,106.08,105.91,106.05,34280.0,98.6737,98.8134,98.6551,98.7855,34280.0
2023-04-10 15:20:00,106.04,106.17,106.04,106.12,30621.0,98.7762,98.8973,98.7762,98.8507,30621.0
2023-04-10 15:25:00,106.12,106.16,106.02,106.07,21168.0,98.8507,98.888,98.7576,98.8041,21168.0
2023-04-10 15:30:00,106.06,106.09,105.93,106.01,61680.0,98.7948,98.8228,98.6737,98.7482,61680.0
2023-04-10 15:35:00,106.02,106.07,105.87,105.87,39206.0,98.7576,98.8041,98.6178,98.6178,39206.0
2023-04-10 15:40:00,105.87,105.96,105.81,105.82,34466.0,98.6178,98.7017,98.5619,98.5713,34466.0
2023-04-10 15:45:00,105.82,105.87,105.72,105.83,97343.0,98.5713,98.6178,98.4781,98.5806,97343.0
2023-04-10 15:50:00,105.83,105.96,105.61,105.62,93318.0,98.5806,98.7017,98.3756,98.385,93318.0
2023-04-10 15:55:00,105.62,105.96,105.61,105.95,246452.0,98.385,98.7017,98.3756,98.6923,246452.0
2023-04-11 09:30:00,106.1,106.49,105.9,106.3,121099.0,98.8321,99.1954,98.6458,99.0184,121099.0
2023-04-11 09:35:00,106.24,106.69,106.16,106.16,30083.0,98.9625,99.3817,98.888,98.888,30083.0
2023-04-11 09:40:00,106.23,106.44,106.22,106.27,25064.0,98.9532,99.1488,98.9438,98.9904,25064.0
2023-04-11 09:45:00,106.28,106.5,106.2,106.46,23640.0,98.9997,99.2047,98.9252,99.1674,23640.0
2023-04-11 09:50:00,106.48,106.48,105.79,105.84,54951.0,99.186,99.186,98.5433,98.5899,54951.0
2023-04-11 09:55:00,105.86,106.0,105.49,105.62,50676.0,98.6085,98.7389,98.2639,98.385,50676.0
2023-04-11 10:00:00,105.64,106.14,105.58,106.01,61860.0,98.4036,98.8693,98.3477,98.7482,61860.0
2023-04-11 10:05:00,106.06,106.14,105.95,106.03,60903.0,98.7948,98.8693,98.6923,98.7669,60903.0
2023-04-11 10:10:00,106.02,106.33,105.93,106.25,49789.0,98.7576,99.0463,98.6737,98.9718,49789.0
2023-04-11 10:15:00,106.24,106.25,106.07,106.19,48668.0,98.9625,98.9718,98.8041,98.9159,48668.0
2023-04-11 10:20:00,106.22,106.28,106.12,106.23,30712.0,98.9438,98.9997,98.8507,98.9532,30712.0
2023-04-11 10:25:00,106.23,106.23,106.06,106.16,27078.0,98.9532,98.9532,98.7948,98.888,27078.0
2023-04-11 10:30:00,106.2,106.37,106.15,106.27,64693.0,98.9252,99.0836,98.8786,98.9904,64693.0
2023-04-11 10:35:00,106.28,106.31,105.94,106.04,28581.0,98.9997,99.0277,98.683,98.7762,28581.0
2023-04-11 10:40:00,105.98,106.25,105.98,106.19,22360.0,98.7203,98.9718,98.7203,98.9159,22360.0
2023-04-11 10:45:00,106.17,106.38,106.07,106.33,23070.0,98.8973,99.0929,98.8041,99.0463,23070.0
2023-04-11 10:50:00,106.33,106.33,106.11,106.15,18238.0,99.0463,99.0463,98.8414,98.8786,18238.0
2023-04-11 10:55:00,106.15,106.32,106.02,106.07,32051.0,98.8786,99.037,98.7576,98.8041,32051.0
2023-04-11 11:00:00,106.08,106.39,106.07,106.23,24833.0,98.8134,99.1022,98.8041,98.9532,24833.0
2023-04-11 11:05:00,106.23,106.28,106.13,106.16,24352.0,98.9532,98.9997,98.86,98.888,24352.0
2023-04-11 11:10:00,106.16,106.61,106.1,106.52,71268.0,98.888,99.3071,98.8321,99.2233,71268.0
2023-04-11 11:15:00,106.49,106.57,106.34,106.45,28578.0,99.1954,99.2699,99.0556,99.1581,28578.0
2023-04-11 11:20:00,106.45,106.65,106.41,106.65,18380.0,99.1581,99.3444,99.1208,99.3444,18380.0
2023-04-11 11:25:00,106.65,106.74,106.61,106.61,32471.0,99.3444,99.4282,99.3071,99.3071,32471.0
2023-04-11 11:30:00,106.56,106.62,106.46,106.48,33594.0,99.2606,99.3164,99.1674,99.186,33594.0
2023-04-11 11:35:00,106.45,106.8,106.45,106.8,16097.0,99.1581,99.4841,99.1581,99.4841,16097.0
2023-04-11 11:40:00,106.78,106.95,106.76,106.93,23426.0,99.4655,99.6238,99.4469,99.6052,23426.0
2023-04-11 11:45:00,106.94,107.07,106.89,107.03,38901.0,99.6145,99.7356,99.568,99.6984,38901.0
2023-04-11 11:50:00,107.02,107.12,106.96,107.05,26949.0,99.689,99.7822,99.6332,99.717,26949.0
2023-04-11 11:55:00,107.02,107.1,106.94,107.08,28361.0,99.689,99.7636,99.6145,99.7449,28361.0
2023-04-11 12:00:00,107.08,107.08,106.69,106.72,46938.0,99.7449,99.7449,99.3817,99.4096,46938.0
2023-04-11 12:05:00,106.76,106.76,106.65,106.66,22329.0,99.4469,99.4469,99.3444,99.3537,22329.0
2023-04-11 12:10:00,106.66,106.73,106.54,106.56,21592.0,99.3537,99.4189,99.2419,99.2606,21592.0
2023-04-11 12:15:00,106.56,106.57,106.41,106.52,42300.0,99.2606,99.2699,99.1208,99.2233,42300.0
2023-04-11 12:20:00,106.51,106.82,106.49,106.72,25899.0,99.214,99.5027,99.1954,99.4096,25899.0
2023-04-11 12:25:00,106.71,106.77,106.58,106.72,14561.0,99.4003,99.4562,99.2792,99.4096,14561.0
2023-04-11 12:30:00,106.69,106.85,106.68,106.82,21838.0,99.3817,99.5307,99.3723,99.5027,21838.0
2023-04-11 12:35:00,106.85,106.88,106.67,106.75,23605.0,99.5307,99.5586,99.363,99.4375,23605.0
2023-04-11 12:40:00,106.75,106.79,106.68,106.76,31703.0,99.4375,99.4748,99.3723,99.4469,31703.0
2023-04-11 12:45:00,106.77,106.8,106.71,106.79,25609.0,99.4562,99.4841,99.4003,99.4748,25609.0
2023-04-11 12:50:00,106.79,106.98,106.79,106.96,33828.0,99.4748,99.6518,99.4748,99.6332,33828.0
2023-04-11 12:55:00,106.95,107.02,106.92,106.95,34194.0,99.6238,99.689,99.5959,99.6238,34194.0
2023-04-11 13:00:00,106.95,106.98,106.79,106.86,15699.0,99.6238,99.6518,99.4748,99.54,15699.0
2023-04-11 13:05:00,106.86,106.99,106.82,106.96,12753.0,99.54,99.6611,99.5027,99.6332,12753.0
2023-04-11 13:10:00,106.95,107.02,106.87,107.02,36724.0,99.6238,99.689,99.5493,99.689,36724.0
2023-04-11 13:15:00,107.01,107.1,106.95,107.0,21858.0,99.6797,99.7636,99.6238,99.6704,21858.0
2023-04-11 13:20:00,106.99,106.99,106.76,106.82,16531.0,99.6611,99.6611,99.4469,99.5027,16531.0
2023-04-11 13:25:00,106.81,106.93,106.76,106.91,13517.0,99.4934,99.6052,99.4469,99.5866,13517.0
2023-04-11 13:30:00,106.92,106.95,106.84,106.84,30412.0,99.5959,99.6238,99.5214,99.5214,30412.0
2023-04-11 13:35:00,106.83,106.94,106.76,106.94,26608.0,99.5121,99.6145,99.4469,99.6145,26608.0
2023-04-11 13:40:00,106.94,106.97,106.75,106.81,14278.0,99.6145,99.6425,99.4375,99.4934,14278.0
2023-04-11 13:45:00,106.82,106.84,106.77,106.83,9507.0,99.5027,99.5214,99.4562,99.5121,9507.0
2023-04-11 13:50:00,106.83,106.83,106.71,106.82,29441.0,99.5121,99.5121,99.4003,99.5027,29441.0
2023-04-11 13:55:00,106.81,106.82,106.72,106.72,13087.0,99.4934,99.5027,99.4096,99.4096,13087.0
2023-04-11 14:00:00,106.74,106.97,106.74,106.89,16519.0,99.4282,99.6425,99.4282,99.568,16519.0
2023-04-11 14:05:00,106.94,107.01,106.92,106.98,20880.0,99.6145,99.6797,99.5959,99.6518,20880.0
2023-04-11 14:10:00,106.96,106.97,106.89,106.93,16653.0,99.6332,99.6425,99.568,99.6052,16653.0
2023-04-11 14:15:00,106.94,106.98,106.89,106.96,14194.0,99.6145,99.6518,99.568,99.6332,14194.0
2023-04-11 14:20:00,106.98,107.02,106.89,106.99,47527.0,99.6518,99.689,99.568,99.6611,47527.0
2023-04-11 14:25:00,107.0,107.11,106.94,107.09,28345.0,99.6704,99.7729,99.6145,99.7543,28345.0
2023-04-11 14:30:00,107.09,107.19,107.06,107.15,27404.0,99.7543,99.8474,99.7263,99.8101,27404.0
2023-04-11 14:35:00,107.15,107.2,107.01,107.04,33617.0,99.8101,99.8567,99.6797,99.7077,33617.0
2023-04-11 14:40:00,107.05,107.07,106.92,106.97,24993.0,99.717,99.7356,99.5959,99.6425,24993.0
2023-04-11 14:45:00,106.98,107.03,106.85,106.88,17505.0,99.6518,99.6984,99.5307,99.5586,17505.0
2023-04-11 14:50:00,106.87,106.9,106.8,106.85,19119.0,99.5493,99.5773,99.4841,99.5307,19119.0
2023-04-11 14:55:00,106.85,106.9,106.82,106.87,16277.0,99.5307,99.5773,99.5027,99.5493,16277.0
2023-04-11 15:00:00,106.88,106.92,106.84,106.89,24652.0,99.5586,99.5959,99.5214,99.568,24652.0
2023-04-11 15:05:00,106.89,106.91,106.8,106.83,24999.0,99.568,99.5866,99.4841,99.5121,24999.0
2023-04-11 15:10:00,106.82,106.85,106.69,106.75,33401.0,99.5027,99.5307,99.3817,99.4375,33401.0
2023-04-11 15:15:00,106.75,106.91,106.73,106.84,28354.0,99.4375,99.5866,99.4189,99.5214,28354.0
2023-04-11 15:20:00,106.84,106.98,106.81,106.96,35730.0,99.5214,99.6518,99.4934,99.6332,35730.0
2023-04-11 15:25:00,106.97,107.09,106.95,107.07,31613.0,99.6425,99.7543,99.6238,99.7356,31613.0
2023-04-11 15:30:00,107.07,107.07,106.97,107.02,43752.0,99.7356,99.7356,99.6425,99.689,43752.0
2023-04-11 15:35:00,107.03,107.06,106.89,106.89,29981.0,99.6984,99.7263,99.568,99.568,29981.0
2023-04-11 15:40:00,106.89,106.94,106.77,106.77,70425.0,99.568,99.6145,99.4562,99.4562,70425.0
2023-04-11 15:45:00,106.77,106.78,106.58,106.68,66132.0,99.4562,99.4655,99.2792,99.3723,66132.0
2023-04-11 15:50:00,106.69,106.77,106.46,106.61,126850.0,99.3817,99.4562,99.1674,99.3071,126850.0
2023-04-11 15:55:00,106.61,106.77,106.44,106.76,274074.0,99.3071,99.4562,99.1488,99.4469,274074.0
2023-04-12 09:30:00,108.48,109.09,108.21,108.5,327948.0,101.049,101.6173,100.7975,101.0677,327948.0
2023-04-12 09:35:00,108.47,108.88,108.15,108.33,134224.0,101.0397,101.4216,100.7416,100.9093,134224.0
2023-04-12 09:40:00,108.31,108.48,107.69,107.93,48001.0,100.8907,101.049,100.3132,100.5367,48001.0
2023-04-12 09:45:00,107.93,108.15,107.73,107.91,61764.0,100.5367,100.7416,100.3504,100.5181,61764.0
2023-04-12 09:50:00,107.87,107.94,107.56,107.73,104479.0,100.4808,100.546,100.1921,100.3504,104479.0
2023-04-12 09:55:00,107.72,107.92,107.63,107.74,65666.0,100.3411,100.5274,100.2573,100.3597,65666.0
2023-04-12 10:00:00,107.76,108.23,107.48,108.16,95382.0,100.3784,100.8162,100.1175,100.751,95382.0
2023-04-12 10:05:00,108.16,108.64,108.13,108.64,101507.0,100.751,101.1981,100.723,101.1981,101507.0
2023-04-12 10:10:00,108.62,108.72,108.5,108.71,115602.0,101.1794,101.2726,101.0677,101.2633,115602.0
2023-04-12 10:15:00,108.7,108.94,108.51,108.56,93850.0,101.254,101.4775,101.077,101.1236,93850.0
2023-04-12 10:20:00,108.55,108.67,108.49,108.5,111901.0,101.1142,101.226,101.0584,101.0677,111901.0
2023-04-12 10:25:00,108.5,108.59,108.31,108.58,140250.0,101.0677,101.1515,100.8907,101.1422,140250.0
2023-04-12 10:30:00,108.57,108.65,107.95,107.97,57146.0,101.1329,101.2074,100.5553,100.574,57146.0
2023-04-12 10:35:00,107.91,108.02,107.74,107.82,34887.0,100.5181,100.6205,100.3597,100.4342,34887.0
2023-04-12 10:40:00,107.78,108.13,107.77,107.95,47874.0,100.397,100.723,100.3877,100.5553,47874.0
2023-04-12 10:45:00,107.96,108.36,107.9,108.31,110701.0,100.5647,100.9373,100.5088,100.8907,110701.0
2023-04-12 10:50:00,108.29,108.38,107.97,108.08,55920.0,100.8721,100.9559,100.574,100.6764,55920.0
2023-04-12 10:55:00,108.08,108.17,107.85,108.02,87136.0,100.6764,100.7603,100.4622,100.6205,87136.0
2023-04-12 11:00:00,108.03,108.22,107.7,107.75,35259.0,100.6299,100.8068,100.3225,100.369,35259.0
2023-04-12 11:05:00,107.73,107.86,107.63,107.76,32483.0,100.3504,100.4715,100.2573,100.3784,32483.0
2023-04-12 11:10:00,107.77,107.89,107.71,107.87,65283.0,100.3877,100.4995,100.3318,100.4808,65283.0
2023-04-12 11:15:00,107.87,108.01,107.77,107.81,70282.0,100.4808,100.6112,100.3877,100.4249,70282.0
2023-04-12 11:20:00,107.82,108.05,107.82,107.98,28002.0,100.4342,100.6485,100.4342,100.5833,28002.0
2023-04-12 11:25:00,108.0,108.16,108.0,108.16,22115.0,100.6019,100.751,100.6019,100.751,22115.0
2023-04-12 11:30:00,108.19,108.26,108.11,108.26,40693.0,100.7789,100.8441,100.7044,100.8441,40693.0
2023-04-12 11:35:00,108.26,108.32,108.08,108.22,44468.0,100.8441,100.9,100.6764,100.8068,44468.0
2023-04-12 11:40:00,108.2,108.46,108.15,108.46,33755.0,100.7882,101.0304,100.7416,101.0304,33755.0
2023-04-12 11:45:00,108.44,108.45,108.26,108.32,36186.0,101.0118,101.0211,100.8441,100.9,36186.0
2023-04-12 11:50:00,108.33,108.36,108.12,108.15,19579.0,100.9093,100.9373,100.7137,100.7416,19579.0
2023-04-12 11:55:00,108.16,108.31,108.15,108.31,40541.0,100.751,100.8907,100.7416,100.8907,40541.0
2023-04-12 12:00:00,108.31,108.33,108.13,108.2,134135.0,100.8907,100.9093,100.723,100.7882,134135.0
2023-04-12 12:05:00,108.19,108.27,108.09,108.16,33725.0,100.7789,100.8534,100.6858,100.751,33725.0
2023-04-12 12:10:00,108.15,108.33,108.15,108.28,74852.0,100.7416,100.9093,100.7416,100.8627,74852.0
2023-04-12 12:15:00,108.27,108.33,108.18,108.31,51094.0,100.8534,100.9093,100.7696,100.8907,51094.0
2023-04-12 12:20:00,108.29,108.3,108.12,108.19,27005.0,100.8721,100.8814,100.7137,100.7789,27005.0
2023-04-12 12:25:00,108.19,108.35,108.12,108.33,27904.0,100.7789,100.9279,100.7137,100.9093,27904.0
2023-04-12 12:30:00,108.36,108.48,108.34,108.42,48031.0,100.9373,101.049,100.9186,100.9931,48031.0
2023-04-12 12:35:00,108.41,108.48,108.36,108.39,39623.0,100.9838,101.049,100.9373,100.9652,39623.0
2023-04-12 12:40:00,108.4,108.53,108.35,108.45,30208.0,100.9745,101.0956,100.9279,101.0211,30208.0
2023-04-12 12:45:00,108.45,108.51,108.36,108.4,58888.0,101.0211,101.077,100.9373,100.9745,58888.0
2023-04-12 12:50:00,108.39,108.48,108.33,108.47,29294.0,100.9652,101.049,100.9093,101.0397,29294.0
2023-04-12 12:55:00,108.48,108.51,108.38,108.48,40192.0,101.049,101.077,100.9559,101.049,40192.0
2023-04-12 13:00:00,108.5,108.57,108.44,108.56,56616.0,101.0677,101.1329,101.0118,101.1236,56616.0
2023-04-12 13:05:00,108.55,108.61,108.44,108.6,65475.0,101.1142,101.1701,101.0118,101.1608,65475.0
2023-04-12 13:10:00,108.6,108.62,108.49,108.59,67090.0,101.1608,101.1794,101.0584,101.1515,67090.0
2023-04-12 13:15:00,108.59,108.59,108.26,108.34,56371.0,101.1515,101.1515,100.8441,100.9186,56371.0
2023-04-12 13:20:00,108.35,108.38,108.24,108.33,26719.0,100.9279,100.9559,100.8255,100.9093,26719.0
2023-04-12 13:25:00,108.34,108.36,108.24,108.29,28265.0,100.9186,100.9373,100.8255,100.8721,28265.0
2023-04-12 13:30:00,108.27,108.35,108.26,108.34,29545.0,100.8534,100.9279,100.8441,100.9186,29545.0
2023-04-12 13:35:00,108.34,108.37,108.23,108.26,30802.0,100.9186,100.9466,100.8162,100.8441,30802.0
2023-04-12 13:40:00,108.26,108.36,108.23,108.25,19817.0,100.8441,100.9373,100.8162,100.8348,19817.0
2023-04-12 13:45:00,108.25,108.28,108.12,108.17,35619.0,100.8348,100.8627,100.7137,100.7603,35619.0
2023-04-12 13:50:00,108.18,108.2,108.05,108.2,16452.0,100.7696,100.7882,100.6485,100.7882,16452.0
2023-04-12 13:55:00,108.2,108.27,108.16,108.23,22193.0,100.7882,100.8534,100.751,100.8162,22193.0
2023-04-12 14:00:00,108.26,108.4,108.25,108.31,33125.0,100.8441,100.9745,100.8348,100.8907,33125.0
2023-04-12 14:05:00,108.31,108.39,108.19,108.29,79527.0,100.8907,100.9652,100.7789,100.8721,79527.0
2023-04-12 14:10:00,108.28,108.4,108.26,108.37,85408.0,100.8627,100.9745,100.8441,100.9466,85408.0
2023-04-12 14:15:00,108.37,108.47,108.32,108.34,38340.0,100.9466,101.0397,100.9,100.9186,38340.0
2023-04-12 14:20:00,108.35,108.42,108.34,108.38,54418.0,100.9279,100.9931,100.9186,100.9559,54418.0
2023-04-12 14:25:00,108.39,108.4,108.12,108.19,47079.0,100.9652,100.9745,100.7137,100.7789,47079.0
2023-04-12 14:30:00,108.18,108.19,108.01,108.13,40168.0,100.7696,100.7789,100.6112,100.723,40168.0
2023-04-12 14:35:00,108.11,108.15,107.93,108.11,37843.0,100.7044,100.7416,100.5367,100.7044,37843.0
2023-04-12 14:40:00,108.11,108.16,108.09,108.12,39252.0,100.7044,100.751,100.6858,100.7137,39252.0
2023-04-12 14:45:00,108.13,108.17,108.03,108.09,49155.0,100.723,100.7603,100.6299,100.6858,49155.0
2023-04-12 14:50:00,108.1,108.14,108.07,108.1,31886.0,100.6951,100.7323,100.6671,100.6951,31886.0
2023-04-12 14:55:00,108.09,108.16,108.07,108.12,46338.0,100.6858,100.751,100.6671,100.7137,46338.0
2023-04-12 15:00:00,108.12,108.19,107.96,108.01,94384.0,100.7137,100.7789,100.5647,100.6112,94384.0
2023-04-12 15:05:00,108.01,108.16,108.01,108.11,46990.0,100.6112,100.751,100.6112,100.7044,46990.0
2023-04-12 15:10:00,108.1,108.12,107.97,108.0,54896.0,100.6951,100.7137,100.574,100.6019,54896.0
2023-04-12 15:15:00,107.99,108.0,107.84,107.86,51418.0,100.5926,100.6019,100.4529,100.4715,51418.0
2023-04-12 15:20:00,107.85,108.0,107.77,107.88,52179.0,100.4622,100.6019,100.3877,100.4901,52179.0
2023-04-12 15:25:00,107.89,107.92,107.64,107.68,54608.0,100.4995,100.5274,100.2666,100.3038,54608.0
2023-04-12 15:30:00,107.7,107.8,107.67,107.67,58478.0,100.3225,100.4156,100.2945,100.2945,58478.0
2023-04-12 15:35:00,107.68,107.79,107.61,107.67,66215.0,100.3038,100.4063,100.2386,100.2945,66215.0
2023-04-12 15:40:00,107.68,107.68,107.47,107.52,57912.0,100.3038,100.3038,100.1082,100.1548,57912.0
2023-04-12 15:45:00,107.52,107.78,107.5,107.55,73513.0,100.1548,100.397,100.1362,100.1827,73513.0
2023-04-12 15:50:00,107.54,107.57,107.43,107.44,172029.0,100.1734,100.2014,100.071,100.0803,172029.0
2023-04-12 15:55:00,107.44,107.59,107.4,107.57,381959.0,100.0803,100.22,100.043,100.2014,381959.0
2023-04-13 09:30:00,107.94,108.24,107.12,107.88,252766.0,100.546,100.8255,99.7822,100.4901,252766.0
2023-04-13 09:35:00,107.88,108.27,107.8,108.16,84073.0,100.4901,100.8534,100.4156,100.751,84073.0
2023-04-13 09:40:00,108.16,108.48,108.08,108.29,73303.0,100.751,101.049,100.6764,100.8721,73303.0
2023-04-13 09:45:00,108.3,108.68,108.09,108.66,74882.0,100.8814,101.2353,100.6858,101.2167,74882.0
2023-04-13 09:50:00,108.65,108.68,108.28,108.51,112102.0,101.2074,101.2353,100.8627,101.077,112102.0
2023-04-13 09:55:00,108.5,108.85,108.47,108.64,32379.0,101.0677,101.3937,101.0397,101.1981,32379.0
2023-04-13 10:00:00,108.65,108.73,108.47,108.72,114030.0,101.2074,101.2819,101.0397,101.2726,114030.0
2023-04-13 10:05:00,108.75,108.75,108.57,108.64,43683.0,101.3005,101.3005,101.1329,101.1981,43683.0
2023-04-13 10:10:00,108.61,109.03,108.55,109.02,83874.0,101.1701,101.5614,101.1142,101.552,83874.0
2023-04-13 10:15:00,109.01,109.2,108.94,109.1,58685.0,101.5427,101.7197,101.4775,101.6266,58685.0
2023-04-13 10:20:00,109.12,109.37,109.04,109.37,52255.0,101.6452,101.8781,101.5707,101.8781,52255.0
2023-04-13 10:25:00,109.38,109.43,109.24,109.26,45870.0,101.8874,101.934,101.757,101.7756,45870.0
2023-04-13 10:30:00,109.26,109.37,109.18,109.35,55406.0,101.7756,101.8781,101.7011,101.8594,55406.0
2023-04-13 10:35:00,109.36,109.37,109.2,109.2,42178.0,101.8688,101.8781,101.7197,101.7197,42178.0
2023-04-13 10:40:00,109.22,109.32,109.1,109.27,31377.0,101.7383,101.8315,101.6266,101.7849,31377.0
2023-04-13 10:45:00,109.28,109.31,109.2,109.23,41534.0,101.7942,101.8222,101.7197,101.7477,41534.0
2023-04-13 10:50:00,109.23,109.32,109.22,109.26,38953.0,101.7477,101.8315,101.7383,101.7756,38953.0
2023-04-13 10:55:00,109.26,109.26,109.12,109.16,36669.0,101.7756,101.7756,101.6452,101.6825,36669.0
2023-04-13 11:00:00,109.17,109.29,109.13,109.26,67622.0,101.6918,101.8036,101.6545,101.7756,67622.0
2023-04-13 11:05:00,109.26,109.32,109.16,109.22,42286.0,101.7756,101.8315,101.6825,101.7383,42286.0
2023-04-13 11:10:00,109.2,109.33,109.17,109.25,51184.0,101.7197,101.8408,101.6918,101.7663,51184.0
2023-04-13 11:15:00,109.26,109.36,109.2,109.27,62757.0,101.7756,101.8688,101.7197,101.7849,62757.0
2023-04-13 11:20:00,109.3,109.32,109.21,109.22,32440.0,101.8129,101.8315,101.729,101.7383,32440.0
2023-04-13 11:25:00,109.22,109.25,109.16,109.18,31331.0,101.7383,101.7663,101.6825,101.7011,31331.0
2023-04-13 11:30:00,109.16,109.16,108.98,109.11,61423.0,101.6825,101.6825,101.5148,101.6359,61423.0
2023-04-13 11:35:00,109.1,109.16,108.98,109.15,44673.0,101.6266,101.6825,101.5148,101.6731,44673.0
2023-04-13 11:40:00,109.16,109.17,108.93,108.93,54398.0,101.6825,101.6918,101.4682,101.4682,54398.0
2023-04-13 11:45:00,108.94,108.94,108.79,108.91,38486.0,101.4775,101.4775,101.3378,101.4496,38486.0
2023-04-13 11:50:00,108.91,108.92,108.42,108.45,60216.0,101.4496,101.4589,100.9931,101.0211,60216.0
2023-04-13 11:55:00,108.47,108.97,108.44,108.97,29379.0,101.0397,101.5055,101.0118,101.5055,29379.0
2023-04-13 12:00:00,108.97,109.12,108.91,109.04,35286.0,101.5055,101.6452,101.4496,101.5707,35286.0
2023-04-13 12:05:00,109.02,109.17,109.01,109.11,36875.0,101.552,101.6918,101.5427,101.6359,36875.0
2023-04-13 12:10:00,109.1,109.15,109.04,109.05,18212.0,101.6266,101.6731,101.5707,101.58,18212.0
2023-04-13 12:15:00,109.06,109.13,109.05,109.1,17358.0,101.5893,101.6545,101.58,101.6266,17358.0
2023-04-13 12:20:00,109.12,109.27,109.1,109.2,24845.0,101.6452,101.7849,101.6266,101.7197,24845.0
2023-04-13 12:25:00,109.21,109.22,109.11,109.16,20635.0,101.729,101.7383,101.6359,101.6825,20635.0
2023-04-13 12:30:00,109.17,109.23,109.13,109.2,25783.0,101.6918,101.7477,101.6545,101.7197,25783.0
2023-04-13 12:35:00,109.19,109.26,109.17,109.23,27437.0,101.7104,101.7756,101.6918,101.7477,27437.0
2023-04-13 12:40:00,109.23,109.28,109.19,109.26,20038.0,101.7477,101.7942,101.7104,101.7756,20038.0
2023-04-13 12:45:00,109.25,109.26,109.2,109.24,20115.0,101.7663,101.7756,101.7197,101.757,20115.0
2023-04-13 12:50:00,109.25,109.26,109.18,109.25,20441.0,101.7663,101.7756,101.7011,101.7663,20441.0
2023-04-13 12:55:00,109.25,109.25,109.16,109.21,28422.0,101.7663,101.7663,101.6825,101.729,28422.0
2023-04-13 13:00:00,109.2,109.2,108.95,108.99,32560.0,101.7197,101.7197,101.4868,101.5241,32560.0
2023-04-13 13:05:00,109.0,109.16,108.99,109.11,66998.0,101.5334,101.6825,101.5241,101.6359,66998.0
2023-04-13 13:10:00,109.11,109.25,109.07,109.25,18091.0,101.6359,101.7663,101.5986,101.7663,18091.0
2023-04-13 13:15:00,109.24,109.25,109.12,109.22,22935.0,101.757,101.7663,101.6452,101.7383,22935.0
2023-04-13 13:20:00,109.24,109.26,109.18,109.25,26692.0,101.757,101.7756,101.7011,101.7663,26692.0
2023-04-13 13:25:00,109.25,109.38,109.12,109.12,102699.0,101.7663,101.8874,101.6452,101.6452,102699.0
2023-04-13 13:30:00,109.14,109.14,108.99,109.07,29577.0,101.6638,101.6638,101.5241,101.5986,29577.0
2023-04-13 13:35:00,109.06,109.3,109.03,109.3,28795.0,101.5893,101.8129,101.5614,101.8129,28795.0
2023-04-13 13:40:00,109.3,109.37,109.29,109.34,36359.0,101.8129,101.8781,101.8036,101.8501,36359.0
2023-04-13 13:45:00,109.34,109.45,109.33,109.44,53508.0,101.8501,101.9526,101.8408,101.9433,53508.0
2023-04-13 13:50:00,109.48,109.52,109.42,109.48,57230.0,101.9805,102.0178,101.9246,101.9805,57230.0
2023-04-13 13:55:00,109.48,109.53,109.45,109.47,48677.0,101.9805,102.0271,101.9526,101.9712,48677.0
2023-04-13 14:00:00,109.48,109.51,109.38,109.44,58704.0,101.9805,102.0085,101.8874,101.9433,58704.0
2023-04-13 14:05:00,109.44,109.52,109.39,109.51,66646.0,101.9433,102.0178,101.8967,102.0085,66646.0
2023-04-13 14:10:00,109.51,109.88,109.46,109.84,107594.0,102.0085,102.3531,101.9619,102.3159,107594.0
2023-04-13 14:15:00,109.84,109.9,109.77,109.77,113182.0,102.3159,102.3718,102.2507,102.2507,113182.0
2023-04-13 14:20:00,109.78,109.8,109.56,109.61,58679.0,102.26,102.2786,102.0551,102.1016,58679.0
2023-04-13 14:25:00,109.61,109.64,109.53,109.59,47314.0,102.1016,102.1296,102.0271,102.083,47314.0
2023-04-13 14:30:00,109.59,109.63,109.53,109.59,50378.0,102.083,102.1203,102.0271,102.083,50378.0
2023-04-13 14:35:00,109.59,109.68,109.54,109.68,36861.0,102.083,102.1668,102.0364,102.1668,36861.0
2023-04-13 14:40:00,109.68,109.78,109.64,109.74,38355.0,102.1668,102.26,102.1296,102.2227,38355.0
2023-04-13 14:45:00,109.77,109.77,109.57,109.6,29213.0,102.2507,102.2507,102.0644,102.0923,29213.0
2023-04-13 14:50:00,109.6,109.65,109.53,109.63,42995.0,102.0923,102.1389,102.0271,102.1203,42995.0
2023-04-13 14:55:00,109.63,109.74,109.62,109.68,44096.0,102.1203,102.2227,102.1109,102.1668,44096.0
2023-04-13 15:00:00,109.68,109.71,109.58,109.64,56465.0,102.1668,102.1948,102.0737,102.1296,56465.0
2023-04-13 15:05:00,109.65,109.76,109.65,109.71,96802.0,102.1389,102.2414,102.1389,102.1948,96802.0
2023-04-13 15:10:00,109.7,109.74,109.67,109.71,35805.0,102.1855,102.2227,102.1575,102.1948,35805.0
2023-04-13 15:15:00,109.7,109.72,109.63,109.69,79079.0,102.1855,102.2041,102.1203,102.1762,79079.0
2023-04-13 15:20:00,109.71,109.76,109.64,109.71,49371.0,102.1948,102.2414,102.1296,102.1948,49371.0
2023-04-13 15:25:00,109.71,109.76,109.68,109.71,34500.0,102.1948,102.2414,102.1668,102.1948,34500.0
2023-04-13 15:30:00,109.72,109.75,109.55,109.61,66636.0,102.2041,102.232,102.0457,102.1016,66636.0
2023-04-13 15:35:00,109.61,109.71,109.57,109.61,56958.0,102.1016,102.1948,102.0644,102.1016,56958.0
2023-04-13 15:40:00,109.6,109.66,109.56,109.64,47441.0,102.0923,102.1482,102.0551,102.1296,47441.0
2023-04-13 15:45:00,109.63,109.69,109.34,109.34,105920.0,102.1203,102.1762,101.8501,101.8501,105920.0
2023-04-13 15:50:00,109.33,109.43,109.22,109.23,143719.0,101.8408,101.934,101.7383,101.7477,143719.0
2023-04-13 15:55:00,109.24,109.27,108.94,109.05,411174.0,101.757,101.7849,101.4775,101.58,411174.0
2023-04-14 09:30:00,109.48,109.9,109.47,109.69,158114.0,101.9805,102.3718,101.9712,102.1762,158114.0
2023-04-14 09:35:00,109.71,109.75,109.32,109.43,51700.0,102.1948,102.232,101.8315,101.934,51700.0
2023-04-14 09:40:00,109.48,109.53,109.25,109.44,67226.0,101.9805,102.0271,101.7663,101.9433,67226.0
2023-04-14 09:45:00,109.45,109.58,109.35,109.53,55658.0,101.9526,102.0737,101.8594,102.0271,55658.0
2023-04-14 09:50:00,109.53,109.95,109.53,109.94,67844.0,102.0271,102.4183,102.0271,102.409,67844.0
2023-04-14 09:55:00,109.92,110.02,109.76,109.84,107082.0,102.3904,102.4835,102.2414,102.3159,107082.0
2023-04-14 10:00:00,109.8,109.84,109.56,109.78,43581.0,102.2786,102.3159,102.0551,102.26,43581.0
2023-04-14 10:05:00,109.81,109.81,109.16,109.47,56249.0,102.2879,102.2879,101.6825,101.9712,56249.0
2023-04-14 10:10:00,109.5,109.73,109.48,109.51,51109.0,101.9992,102.2134,101.9805,102.0085,51109.0
2023-04-14 10:15:00,109.52,109.55,109.19,109.26,46902.0,102.0178,102.0457,101.7104,101.7756,46902.0
2023-04-14 10:20:00,109.28,109.33,109.06,109.13,43632.0,101.7942,101.8408,101.5893,101.6545,43632.0
2023-04-14 10:25:00,109.14,109.16,108.89,108.91,48124.0,101.6638,101.6825,101.431,101.4496,48124.0
2023-04-14 10:30:00,108.93,108.97,108.68,108.91,39645.0,101.4682,101.5055,101.2353,101.4496,39645.0
2023-04-14 10:35:00,108.93,109.19,108.79,109.19,30257.0,101.4682,101.7104,101.3378,101.7104,30257.0
2023-04-14 10:40:00,109.2,109.26,108.83,109.06,23563.0,101.7197,101.7756,101.3751,101.5893,23563.0
2023-04-14 10:45:00,109.05,109.13,108.95,108.96,19572.0,101.58,101.6545,101.4868,101.4962,19572.0
2023-04-14 10:50:00,108.96,109.02,108.72,108.74,16187.0,101.4962,101.552,101.2726,101.2912,16187.0
2023-04-14 10:55:00,108.74,108.88,108.67,108.86,31196.0,101.2912,101.4216,101.226,101.403,31196.0
2023-04-14 11:00:00,108.87,108.96,108.73,108.83,20818.0,101.4123,101.4962,101.2819,101.3751,20818.0
2023-04-14 11:05:00,108.79,108.94,108.68,108.74,49890.0,101.3378,101.4775,101.2353,101.2912,49890.0
2023-04-14 11:10:00,108.75,108.85,108.63,108.71,37345.0,101.3005,101.3937,101.1888,101.2633,37345.0
2023-04-14 11:15:00,108.69,108.79,108.61,108.62,16274.0,101.2447,101.3378,101.1701,101.1794,16274.0
2023-04-14 11:20:00,108.64,108.66,108.45,108.46,25855.0,101.1981,101.2167,101.0211,101.0304,25855.0
2023-04-14 11:25:00,108.43,108.49,108.32,108.41,25649.0,101.0025,101.0584,100.9,100.9838,25649.0
2023-04-14 11:30:00,108.42,108.67,108.41,108.63,30302.0,100.9931,101.226,100.9838,101.1888,30302.0
2023-04-14 11:35:00,108.64,108.64,108.47,108.49,20282.0,101.1981,101.1981,101.0397,101.0584,20282.0
2023-04-14 11:40:00,108.46,108.51,108.36,108.39,24255.0,101.0304,101.077,100.9373,100.9652,24255.0
2023-04-14 11:45:00,108.4,108.5,108.34,108.38,28369.0,100.9745,101.0677,100.9186,100.9559,28369.0
2023-04-14 11:50:00,108.37,108.39,108.2,108.25,22730.0,100.9466,100.9652,100.7882,100.8348,22730.0
2023-04-14 11:55:00,108.25,108.37,108.19,108.37,18515.0,100.8348,100.9466,100.7789,100.9466,18515.0
2023-04-14 12:00:00,108.37,108.5,108.28,108.28,27260.0,100.9466,101.0677,100.8627,100.8627,27260.0
2023-04-14 12:05:00,108.29,108.42,108.14,108.24,21993.0,100.8721,100.9931,100.7323,100.8255,21993.0
2023-04-14 12:10:00,108.24,108.31,108.12,108.12,24591.0,100.8255,100.8907,100.7137,100.7137,24591.0
2023-04-14 12:15:00,108.13,108.28,108.13,108.25,17388.0,100.723,100.8627,100.723,100.8348,17388.0
2023-04-14 12:20:00,108.22,108.34,108.17,108.2,19314.0,100.8068,100.9186,100.7603,100.7882,19314.0
2023-04-14 12:25:00,108.19,108.43,108.18,108.33,15110.0,100.7789,101.0025,100.7696,100.9093,15110.0
2023-04-14 12:30:00,108.3,108.56,108.3,108.53,49672.0,100.8814,101.1236,100.8814,101.0956,49672.0
2023-04-14 12:35:00,108.52,108.63,108.5,108.62,23306.0,101.0863,101.1888,101.0677,101.1794,23306.0
2023-04-14 12:40:00,108.61,108.78,108.54,108.69,33164.0,101.1701,101.3285,101.1049,101.2447,33164.0
2023-04-14 12:45:00,108.68,108.87,108.6,108.85,37831.0,101.2353,101.4123,101.1608,101.3937,37831.0
2023-04-14 12:50:00,108.84,108.92,108.62,108.62,32329.0,101.3844,101.4589,101.1794,101.1794,32329.0
2023-04-14 12:55:00,108.62,108.77,108.59,108.75,25926.0,101.1794,101.3192,101.1515,101.3005,25926.0
2023-04-14 13:00:00,108.75,108.84,108.66,108.74,27038.0,101.3005,101.3844,101.2167,101.2912,27038.0
2023-04-14 13:05:00,108.75,108.85,108.75,108.81,23901.0,101.3005,101.3937,101.3005,101.3564,23901.0
2023-04-14 13:10:00,108.83,108.93,108.61,108.65,22486.0,101.3751,101.4682,101.1701,101.2074,22486.0
2023-04-14 13:15:00,108.66,108.79,108.66,108.73,14881.0,101.2167,101.3378,101.2167,101.2819,14881.0
2023-04-14 13:20:00,108.72,108.74,108.6,108.66,17227.0,101.2726,101.2912,101.1608,101.2167,17227.0
2023-04-14 13:25:00,108.67,108.68,108.54,108.55,13893.0,101.226,101.2353,101.1049,101.1142,13893.0
2023-04-14 13:30:00,108.56,108.56,108.41,108.49,18914.0,101.1236,101.1236,100.9838,101.0584,18914.0
2023-04-14 13:35:00,108.48,108.48,108.37,108.42,19327.0,101.049,101.049,100.9466,100.9931,19327.0
2023-04-14 13:40:00,108.42,108.5,108.38,108.43,17147.0,100.9931,101.0677,100.9559,101.0025,17147.0
2023-04-14 13:45:00,108.44,108.61,108.39,108.59,16493.0,101.0118,101.1701,100.9652,101.1515,16493.0
2023-04-14 13:50:00,108.65,108.7,108.56,108.67,38122.0,101.2074,101.254,101.1236,101.226,38122.0
2023-04-14 13:55:00,108.68,108.7,108.5,108.53,29270.0,101.2353,101.254,101.0677,101.0956,29270.0
2023-04-14 14:00:00,108.53,108.68,108.47,108.5,19706.0,101.0956,101.2353,101.0397,101.0677,19706.0
2023-04-14 14:05:00,108.48,108.59,108.46,108.59,22063.0,101.049,101.1515,101.0304,101.1515,22063.0
2023-04-14 14:10:00,108.59,108.63,108.47,108.5,14591.0,101.1515,101.1888,101.0397,101.0677,14591.0
2023-04-14 14:15:00,108.5,108.59,108.47,108.56,15419.0,101.0677,101.1515,101.0397,101.1236,15419.0
2023-04-14 14:20:00,108.55,108.63,108.55,108.59,22936.0,101.1142,101.1888,101.1142,101.1515,22936.0
2023-04-14 14:25:00,108.58,108.63,108.48,108.61,32684.0,101.1422,101.1888,101.049,101.1701,32684.0
2023-04-14 14:30:00,108.62,108.7,108.57,108.57,29117.0,101.1794,101.254,101.1329,101.1329,29117.0
2023-04-14 14:35:00,108.58,108.6,108.47,108.47,29351.0,101.1422,101.1608,101.0397,101.0397,29351.0
2023-04-14 14:40:00,108.46,108.53,108.36,108.49,20073.0,101.0304,101.0956,100.9373,101.0584,20073.0
2023-04-14 14:45:00,108.48,108.5,108.42,108.48,19264.0,101.049,101.0677,100.9931,101.049,19264.0
2023-04-14 14:50:00,108.48,108.5,108.34,108.39,38156.0,101.049,101.0677,100.9186,100.9652,38156.0
2023-04-14 14:55:00,108.4,108.47,108.34,108.45,20750.0,100.9745,101.0397,100.9186,101.0211,20750.0
2023-04-14 15:00:00,108.47,108.48,108.35,108.36,31269.0,101.0397,101.049,100.9279,100.9373,31269.0
2023-04-14 15:05:00,108.37,108.44,108.3,108.33,22759.0,100.9466,101.0118,100.8814,100.9093,22759.0
2023-04-14 15:10:00,108.32,108.32,108.2,108.24,29006.0,100.9,100.9,100.7882,100.8255,29006.0
2023-04-14 15:15:00,108.24,108.32,108.15,108.32,47763.0,100.8255,100.9,100.7416,100.9,47763.0
2023-04-14 15:20:00,108.31,108.43,108.22,108.43,63795.0,100.8907,101.0025,100.8068,101.0025,63795.0
2023-04-14 15:25:00,108.44,108.53,108.4,108.41,35296.0,101.0118,101.0956,100.9745,100.9838,35296.0
2023-04-14 15:30:00,108.41,108.48,108.33,108.43,34149.0,100.9838,101.049,100.9093,101.0025,34149.0
2023-04-14 15:35:00,108.45,108.58,108.44,108.58,40698.0,101.0211,101.1422,101.0118,101.1422,40698.0
2023-04-14 15:40:00,108.58,108.6,108.48,108.54,47353.0,101.1422,101.1608,101.049,101.1049,47353.0
2023-04-14 15:45:00,108.55,108.58,108.45,108.48,79832.0,101.1142,101.1422,101.0211,101.049,79832.0
2023-04-14 15:50:00,108.48,108.57,108.4,108.45,129684.0,101.049,101.1329,100.9745,101.0211,129684.0
2023-04-14 15:55:00,108.46,108.61,108.39,108.49,304166.0,101.0304,101.1701,100.9652,101.0584,304166.0
2023-04-17 09:30:00,106.8,107.0,106.34,106.42,187716.0,99.4841,99.6704,99.0556,99.1301,187716.0
2023-04-17 09:35:00,106.44,106.85,106.44,106.7,63024.0,99.1488,99.5307,99.1488,99.391,63024.0
2023-04-17 09:40:00,106.74,107.69,106.73,107.69,42522.0,99.4282,100.3132,99.4189,100.3132,42522.0
2023-04-17 09:45:00,107.69,107.69,106.94,106.96,74221.0,100.3132,100.3132,99.6145,99.6332,74221.0
2023-04-17 09:50:00,106.97,107.32,106.96,107.09,28549.0,99.6425,99.9685,99.6332,99.7543,28549.0
2023-04-17 09:55:00,107.11,107.44,106.98,107.01,58918.0,99.7729,100.0803,99.6518,99.6797,58918.0
2023-04-17 10:00:00,107.02,107.37,106.98,107.15,62550.0,99.689,100.0151,99.6518,99.8101,62550.0
2023-04-17 10:05:00,107.2,107.42,107.11,107.27,26560.0,99.8567,100.0616,99.7729,99.9219,26560.0
2023-04-17 10:10:00,107.28,107.32,107.15,107.31,23267.0,99.9312,99.9685,99.8101,99.9592,23267.0
2023-04-17 10:15:00,107.3,107.37,107.01,107.08,57634.0,99.9499,100.0151,99.6797,99.7449,57634.0
2023-04-17 10:20:00,107.07,107.13,106.87,106.96,33532.0,99.7356,99.7915,99.5493,99.6332,33532.0
2023-04-17 10:25:00,106.97,107.08,106.97,107.0,20432.0,99.6425,99.7449,99.6425,99.6704,20432.0
2023-04-17 10:30:00,106.97,107.17,106.92,106.96,27820.0,99.6425,99.8288,99.5959,99.6332,27820.0
2023-04-17 10:35:00,106.96,107.05,106.58,106.6,34276.0,99.6332,99.717,99.2792,99.2978,34276.0
2023-04-17 10:40:00,106.59,106.64,106.25,106.42,36001.0,99.2885,99.3351,98.9718,99.1301,36001.0
2023-04-17 10:45:00,106.42,106.71,106.4,106.7,30985.0,99.1301,99.4003,99.1115,99.391,30985.0
2023-04-17 10:50:00,106.72,106.97,106.67,106.71,44355.0,99.4096,99.6425,99.363,99.4003,44355.0
2023-04-17 10:55:00,106.7,106.71,106.47,106.47,67074.0,99.391,99.4003,99.1767,99.1767,67074.0
2023-04-17 11:00:00,106.47,106.51,106.28,106.31,35153.0,99.1767,99.214,98.9997,99.0277,35153.0
2023-04-17 11:05:00,106.32,106.42,106.24,106.29,39306.0,99.037,99.1301,98.9625,99.0091,39306.0
2023-04-17 11:10:00,106.28,106.36,106.08,106.08,29009.0,98.9997,99.0743,98.8134,98.8134,29009.0
2023-04-17 11:15:00,106.1,106.15,105.97,106.01,33488.0,98.8321,98.8786,98.711,98.7482,33488.0
2023-04-17 11:20:00,105.95,106.24,105.84,106.17,30630.0,98.6923,98.9625,98.5899,98.8973,30630.0
2023-04-17 11:25:00,106.18,106.34,106.17,106.21,44172.0,98.9066,99.0556,98.8973,98.9345,44172.0
2023-04-17 11:30:00,106.22,106.37,106.1,106.21,27793.0,98.9438,99.0836,98.8321,98.9345,27793.0
2023-04-17 11:35:00,106.21,106.23,105.95,105.98,31358.0,98.9345,98.9532,98.6923,98.7203,31358.0
2023-04-17 11:40:00,106.0,106.23,105.99,106.16,74334.0,98.7389,98.9532,98.7296,98.888,74334.0
2023-04-17 11:45:00,106.18,106.25,106.1,106.23,32107.0,98.9066,98.9718,98.8321,98.9532,32107.0
2023-04-17 11:50:00,106.24,106.3,106.12,106.15,25173.0,98.9625,99.0184,98.8507,98.8786,25173.0
2023-04-17 11:55:00,106.16,106.37,106.14,106.35,28146.0,98.888,99.0836,98.8693,99.0649,28146.0
2023-04-17 12:00:00,106.35,106.44,106.33,106.35,27170.0,99.0649,99.1488,99.0463,99.0649,27170.0
2023-04-17 12:05:00,106.36,106.42,106.3,106.41,52675.0,99.0743,99.1301,99.0184,99.1208,52675.0
2023-04-17 12:10:00,106.42,106.46,106.15,106.15,38888.0,99.1301,99.1674,98.8786,98.8786,38888.0
2023-04-17 12:15:00,106.16,106.36,106.16,106.34,22011.0,98.888,99.0743,98.888,99.0556,22011.0
2023-04-17 12:20:00,106.35,106.4,106.21,106.25,46747.0,99.0649,99.1115,98.9345,98.9718,46747.0
2023-04-17 12:25:00,106.27,106.34,106.17,106.22,16508.0,98.9904,99.0556,98.8973,98.9438,16508.0
2023-04-17 12:30:00,106.23,106.4,106.23,106.32,21208.0,98.9532,99.1115,98.9532,99.037,21208.0
2023-04-17 12:35:00,106.32,106.42,106.32,106.36,25821.0,99.037,99.1301,99.037,99.0743,25821.0
2023-04-17 12:40:00,106.36,106.41,106.29,106.29,17295.0,99.0743,99.1208,99.0091,99.0091,17295.0
2023-04-17 12:45:00,106.31,106.36,106.22,106.25,20276.0,99.0277,99.0743,98.9438,98.9718,20276.0
2023-04-17 12:50:00,106.26,106.31,106.08,106.11,26867.0,98.9811,99.0277,98.8134,98.8414,26867.0
2023-04-17 12:55:00,106.11,106.31,106.1,106.31,29947.0,98.8414,99.0277,98.8321,99.0277,29947.0
2023-04-17 13:00:00,106.31,106.36,106.28,106.29,21372.0,99.0277,99.0743,98.9997,99.0091,21372.0
2023-04-17 13:05:00,106.28,106.28,106.14,106.15,19519.0,98.9997,98.9997,98.8693,98.8786,19519.0
2023-04-17 13:10:00,106.17,106.24,106.12,106.2,17820.0,98.8973,98.9625,98.8507,98.9252,17820.0
2023-04-17 13:15:00,106.22,106.41,106.21,106.41,18126.0,98.9438,99.1208,98.9345,99.1208,18126.0
2023-04-17 13:20:00,106.41,106.45,106.36,106.4,22676.0,99.1208,99.1581,99.0743,99.1115,22676.0
2023-04-17 13:25:00,106.4,106.42,106.36,106.41,19594.0,99.1115,99.1301,99.0743,99.1208,19594.0
2023-04-17 13:30:00,106.41,106.46,106.39,106.4,30972.0,99.1208,99.1674,99.1022,99.1115,30972.0
2023-04-17 13:35:00,106.41,106.41,106.35,106.37,18966.0,99.1208,99.1208,99.0649,99.0836,18966.0
2023-04-17 13:40:00,106.36,106.4,106.26,106.29,22539.0,99.0743,99.1115,98.9811,99.0091,22539.0
2023-04-17 13:45:00,106.28,106.4,106.27,106.35,21083.0,98.9997,99.1115,98.9904,99.0649,21083.0
2023-04-17 13:50:00,106.37,106.39,106.26,106.27,20089.0,99.0836,99.1022,98.9811,98.9904,20089.0
2023-04-17 13:55:00,106.26,106.26,106.13,106.16,17101.0,98.9811,98.9811,98.86,98.888,17101.0
2023-04-17 14:00:00,106.17,106.19,105.81,105.81,28098.0,98.8973,98.9159,98.5619,98.5619,28098.0
2023-04-17 14:05:00,105.8,106.0,105.8,106.0,74238.0,98.5526,98.7389,98.5526,98.7389,74238.0
2023-04-17 14:10:00,105.99,106.05,105.93,106.0,40832.0,98.7296,98.7855,98.6737,98.7389,40832.0
2023-04-17 14:15:00,105.98,106.12,105.98,106.1,22417.0,98.7203,98.8507,98.7203,98.8321,22417.0
2023-04-17 14:20:00,106.11,106.15,105.91,105.99,27220.0,98.8414,98.8786,98.6551,98.7296,27220.0
2023-04-17 14:25:00,105.98,106.04,105.95,106.02,18997.0,98.7203,98.7762,98.6923,98.7576,18997.0
2023-04-17 14:30:00,106.01,106.06,105.99,106.03,27176.0,98.7482,98.7948,98.7296,98.7669,27176.0
2023-04-17 14:35:00,106.02,106.05,106.0,106.0,27011.0,98.7576,98.7855,98.7389,98.7389,27011.0
2023-04-17 14:40:00,106.01,106.08,105.95,105.99,37848.0,98.7482,98.8134,98.6923,98.7296,37848.0
2023-04-17 14:45:00,105.99,106.03,105.89,105.92,21522.0,98.7296,98.7669,98.6365,98.6644,21522.0
2023-04-17 14:50:00,105.92,105.97,105.85,105.91,20262.0,98.6644,98.711,98.5992,98.6551,20262.0
2023-04-17 14:55:00,105.92,106.03,105.91,106.01,22910.0,98.6644,98.7669,98.6551,98.7482,22910.0
2023-04-17 15:00:00,106.01,106.11,106.0,106.08,34451.0,98.7482,98.8414,98.7389,98.8134,34451.0
2023-04-17 15:05:00,106.09,106.09,105.98,106.06,43567.0,98.8228,98.8228,98.7203,98.7948,43567.0
2023-04-17 15:10:00,106.06,106.13,106.01,106.07,28283.0,98.7948,98.86,98.7482,98.8041,28283.0
2023-04-17 15:15:00,106.06,106.11,106.04,106.06,28351.0,98.7948,98.8414,98.7762,98.7948,28351.0
2023-04-17 15:20:00,106.06,106.12,106.0,106.02,33506.0,98.7948,98.8507,98.7389,98.7576,33506.0
2023-04-17 15:25:00,106.02,106.04,105.98,106.01,37904.0,98.7576,98.7762,98.7203,98.7482,37904.0
2023-04-17 15:30:00,106.0,106.0,105.77,105.81,83278.0,98.7389,98.7389,98.5247,98.5619,83278.0
2023-04-17 15:35:00,105.8,105.82,105.66,105.67,109546.0,98.5526,98.5713,98.4222,98.4315,109546.0
2023-04-17 15:40:00,105.67,105.72,105.62,105.69,74104.0,98.4315,98.4781,98.385,98.4502,74104.0
2023-04-17 15:45:00,105.69,105.71,105.64,105.69,75120.0,98.4502,98.4688,98.4036,98.4502,75120.0
2023-04-17 15:50:00,105.69,105.79,105.61,105.63,148698.0,98.4502,98.5433,98.3756,98.3943,148698.0
2023-04-17 15:55:00,105.63,105.81,105.58,105.61,346543.0,98.3943,98.5619,98.3477,98.3756,346543.0
2023-04-18 09:30:00,104.99,105.4,104.86,105.18,108630.0,97.7981,98.18,97.677,97.9751,108630.0
2023-04-18 09:35:00,105.19,105.23,104.97,105.16,65296.0,97.9844,98.0217,97.7795,97.9565,65296.0
2023-04-18 09:40:00,105.11,105.22,104.91,105.0,43167.0,97.9099,98.0124,97.7236,97.8074,43167.0
2023-04-18 09:45:00,104.98,105.29,104.96,105.21,130257.0,97.7888,98.0776,97.7702,98.003,130257.0
2023-04-18 09:50:00,105.19,105.21,104.87,105.0,49596.0,97.9844,98.003,97.6863,97.8074,49596.0
2023-04-18 09:55:00,105.03,105.25,105.02,105.18,34171.0,97.8354,98.0403,97.8261,97.9751,34171.0
2023-04-18 10:00:00,105.15,105.16,104.85,104.89,41442.0,97.9471,97.9565,97.6677,97.705,41442.0
2023-04-18 10:05:00,104.91,105.07,104.54,105.05,85345.0,97.7236,97.8726,97.3789,97.854,85345.0
2023-04-18 10:10:00,105.06,105.07,104.67,104.98,49007.0,97.8633,97.8726,97.5,97.7888,49007.0
2023-04-18 10:15:00,104.96,105.15,104.93,105.05,24377.0,97.7702,97.9471,97.7422,97.854,24377.0
2023-04-18 10:20:00,105.05,105.25,105.05,105.2,58358.0,97.854,98.0403,97.854,97.9937,58358.0
2023-04-18 10:25:00,105.2,105.37,104.97,105.33,39474.0,97.9937,98.1521,97.7795,98.1148,39474.0
2023-04-18 10:30:00,105.3,105.4,105.16,105.26,38566.0,98.0869,98.18,97.9565,98.0496,38566.0
2023-04-18 10:35:00,105.23,105.32,105.14,105.22,44997.0,98.0217,98.1055,97.9378,98.0124,44997.0
2023-04-18 10:40:00,105.23,105.25,105.14,105.17,34599.0,98.0217,98.0403,97.9378,97.9658,34599.0
2023-04-18 10:45:00,105.16,105.18,104.87,104.88,21410.0,97.9565,97.9751,97.6863,97.6956,21410.0
2023-04-18 10:50:00,104.88,105.08,104.85,104.99,35038.0,97.6956,97.8819,97.6677,97.7981,35038.0
2023-04-18 10:55:00,104.98,105.03,104.81,104.97,24986.0,97.7888,97.8354,97.6304,97.7795,24986.0
2023-04-18 11:00:00,104.98,105.27,104.96,105.22,22999.0,97.7888,98.0589,97.7702,98.0124,22999.0
2023-04-18 11:05:00,105.21,105.23,105.07,105.07,26613.0,98.003,98.0217,97.8726,97.8726,26613.0
2023-04-18 11:10:00,105.08,105.08,104.88,104.93,15424.0,97.8819,97.8819,97.6956,97.7422,15424.0
2023-04-18 11:15:00,104.94,104.99,104.86,104.91,22051.0,97.7515,97.7981,97.677,97.7236,22051.0
2023-04-18 11:20:00,104.91,104.96,104.84,104.91,22297.0,97.7236,97.7702,97.6584,97.7236,22297.0
2023-04-18 11:25:00,104.9,105.14,104.89,105.14,19386.0,97.7143,97.9378,97.705,97.9378,19386.0
2023-04-18 11:30:00,105.12,105.24,105.1,105.2,28507.0,97.9192,98.031,97.9006,97.9937,28507.0
2023-04-18 11:35:00,105.2,105.3,105.09,105.09,68128.0,97.9937,98.0869,97.8913,97.8913,68128.0
2023-04-18 11:40:00,105.1,105.1,104.93,105.03,30449.0,97.9006,97.9006,97.7422,97.8354,30449.0
2023-04-18 11:45:00,105.04,105.05,104.92,105.01,20870.0,97.8447,97.854,97.7329,97.8167,20870.0
2023-04-18 11:50:00,105.02,105.02,104.87,104.96,16066.0,97.8261,97.8261,97.6863,97.7702,16066.0
2023-04-18 11:55:00,104.96,105.09,104.89,105.06,23618.0,97.7702,97.8913,97.705,97.8633,23618.0
2023-04-18 12:00:00,105.06,105.35,105.06,105.32,26423.0,97.8633,98.1334,97.8633,98.1055,26423.0
2023-04-18 12:05:00,105.33,105.5,105.25,105.49,26306.0,98.1148,98.2732,98.0403,98.2639,26306.0
2023-04-18 12:10:00,105.48,105.65,105.42,105.62,37411.0,98.2545,98.4129,98.1987,98.385,37411.0
2023-04-18 12:15:00,105.62,105.68,105.5,105.59,34069.0,98.385,98.4408,98.2732,98.357,34069.0
2023-04-18 12:20:00,105.58,105.69,105.51,105.62,43162.0,98.3477,98.4502,98.2825,98.385,43162.0
2023-04-18 12:25:00,105.65,105.7,105.57,105.62,42362.0,98.4129,98.4595,98.3384,98.385,42362.0
2023-04-18 12:30:00,105.61,105.62,105.45,105.51,25493.0,98.3756,98.385,98.2266,98.2825,25493.0
2023-04-18 12:35:00,105.51,105.52,105.43,105.43,29601.0,98.2825,98.2918,98.208,98.208,29601.0
2023-04-18 12:40:00,105.43,105.45,105.3,105.35,67039.0,98.208,98.2266,98.0869,98.1334,67039.0
2023-04-18 12:45:00,105.35,105.38,105.26,105.31,30087.0,98.1334,98.1614,98.0496,98.0962,30087.0
2023-04-18 12:50:00,105.32,105.34,105.06,105.09,40033.0,98.1055,98.1241,97.8633,97.8913,40033.0
2023-04-18 12:55:00,105.1,105.17,105.05,105.09,27954.0,97.9006,97.9658,97.854,97.8913,27954.0
2023-04-18 13:00:00,105.09,105.09,104.94,105.0,22151.0,97.8913,97.8913,97.7515,97.8074,22151.0
2023-04-18 13:05:00,105.01,105.06,104.98,105.02,53903.0,97.8167,97.8633,97.7888,97.8261,53903.0
2023-04-18 13:10:00,105.02,105.18,105.01,105.11,43331.0,97.8261,97.9751,97.8167,97.9099,43331.0
2023-04-18 13:15:00,105.13,105.16,105.01,105.06,45545.0,97.9285,97.9565,97.8167,97.8633,45545.0
2023-04-18 13:20:00,105.06,105.06,104.95,105.0,81502.0,97.8633,97.8633,97.7608,97.8074,81502.0
2023-04-18 13:25:00,105.0,105.08,104.95,105.0,59176.0,97.8074,97.8819,97.7608,97.8074,59176.0
2023-04-18 13:30:00,105.01,105.19,105.0,105.08,49912.0,97.8167,97.9844,97.8074,97.8819,49912.0
2023-04-18 13:35:00,105.07,105.08,104.98,105.0,47974.0,97.8726,97.8819,97.7888,97.8074,47974.0
2023-04-18 13:40:00,105.0,105.09,104.98,105.0,54268.0,97.8074,97.8913,97.7888,97.8074,54268.0
2023-04-18 13:45:00,105.0,105.18,104.95,105.09,37978.0,97.8074,97.9751,97.7608,97.8913,37978.0
2023-04-18 13:50:00,105.12,105.14,104.89,104.94,38145.0,97.9192,97.9378,97.705,97.7515,38145.0
2023-04-18 13:55:00,104.95,105.05,104.8,104.81,26685.0,97.7608,97.854,97.6211,97.6304,26685.0
2023-04-18 14:00:00,104.82,104.9,104.73,104.89,37794.0,97.6398,97.7143,97.5559,97.705,37794.0
2023-04-18 14:05:00,104.88,104.9,104.7,104.8,36560.0,97.6956,97.7143,97.528,97.6211,36560.0
2023-04-18 14:10:00,104.8,104.85,104.64,104.71,51606.0,97.6211,97.6677,97.4721,97.5373,51606.0
2023-04-18 14:15:00,104.69,104.8,104.63,104.66,67454.0,97.5187,97.6211,97.4628,97.4907,67454.0
2023-04-18 14:20:00,104.65,104.69,104.59,104.68,46806.0,97.4814,97.5187,97.4255,97.5093,46806.0
2023-04-18 14:25:00,104.71,104.71,104.59,104.65,39210.0,97.5373,97.5373,97.4255,97.4814,39210.0
2023-04-18 14:30:00,104.64,104.65,104.43,104.48,46020.0,97.4721,97.4814,97.2765,97.323,46020.0
2023-04-18 14:35:00,104.49,104.57,104.46,104.48,37234.0,97.3324,97.4069,97.3044,97.323,37234.0
2023-04-18 14:40:00,104.48,104.52,104.41,104.46,58076.0,97.323,97.3603,97.2578,97.3044,58076.0
2023-04-18 14:45:00,104.47,104.48,104.13,104.23,114840.0,97.3137,97.323,96.997,97.0902,114840.0
2023-04-18 14:50:00,104.23,104.43,104.09,104.39,57852.0,97.0902,97.2765,96.9598,97.2392,57852.0
2023-04-18 14:55:00,104.39,104.65,104.38,104.55,92604.0,97.2392,97.4814,97.2299,97.3882,92604.0
2023-04-18 15:00:00,104.56,104.62,104.51,104.62,37617.0,97.3976,97.4535,97.351,97.4535,37617.0
2023-04-18 15:05:00,104.62,104.74,104.58,104.68,34990.0,97.4535,97.5652,97.4162,97.5093,34990.0
2023-04-18 15:10:00,104.68,104.83,104.68,104.78,50044.0,97.5093,97.6491,97.5093,97.6025,50044.0
2023-04-18 15:15:00,104.78,104.79,104.69,104.78,31280.0,97.6025,97.6118,97.5187,97.6025,31280.0
2023-04-18 15:20:00,104.78,104.78,104.57,104.58,52946.0,97.6025,97.6025,97.4069,97.4162,52946.0
2023-04-18 15:25:00,104.59,104.6,104.34,104.37,94933.0,97.4255,97.4348,97.1926,97.2206,94933.0
2023-04-18 15:30:00,104.37,104.37,104.23,104.25,129715.0,97.2206,97.2206,97.0902,97.1088,129715.0
2023-04-18 15:35:00,104.25,104.47,104.23,104.39,94979.0,97.1088,97.3137,97.0902,97.2392,94979.0
2023-04-18 15:40:00,104.39,104.48,104.35,104.38,75962.0,97.2392,97.323,97.2019,97.2299,75962.0
2023-04-18 15:45:00,104.38,104.46,104.29,104.41,89644.0,97.2299,97.3044,97.1461,97.2578,89644.0
2023-04-18 15:50:00,104.41,104.69,104.17,104.69,802146.0,97.2578,97.5187,97.0343,97.5187,802146.0
2023-04-18 15:55:00,104.69,104.98,104.61,104.94,566788.0,97.5187,97.7888,97.4441,97.7515,566788.0
2023-04-19 09:30:00,103.85,104.66,103.5,104.57,102933.0,96.7362,97.4907,96.4102,97.4069,102933.0
2023-04-19 09:35:00,104.56,104.65,104.4,104.42,51099.0,97.3976,97.4814,97.2485,97.2672,51099.0
2023-04-19 09:40:00,104.4,104.72,104.3,104.6,24248.0,97.2485,97.5466,97.1554,97.4348,24248.0
2023-04-19 09:45:00,104.59,104.68,104.23,104.34,36219.0,97.4255,97.5093,97.0902,97.1926,36219.0
2023-04-19 09:50:00,104.34,104.63,104.32,104.57,24844.0,97.1926,97.4628,97.174,97.4069,24844.0
2023-04-19 09:55:00,104.59,104.59,103.77,103.79,36568.0,97.4255,97.4255,96.6617,96.6803,36568.0
2023-04-19 10:00:00,103.81,103.97,103.7,103.72,31215.0,96.6989,96.848,96.5965,96.6151,31215.0
2023-04-19 10:05:00,103.74,104.12,103.73,104.08,47018.0,96.6337,96.9877,96.6244,96.9504,47018.0
2023-04-19 10:10:00,104.07,104.14,103.96,103.99,39430.0,96.9411,97.0063,96.8387,96.8666,39430.0
2023-04-19 10:15:00,103.97,104.28,103.88,104.2,33894.0,96.848,97.1367,96.7641,97.0622,33894.0
2023-04-19 10:20:00,104.24,104.43,104.23,104.42,32992.0,97.0995,97.2765,97.0902,97.2672,32992.0
2023-04-19 10:25:00,104.41,104.44,104.26,104.37,30462.0,97.2578,97.2858,97.1181,97.2206,30462.0
2023-04-19 10:30:00,104.34,104.53,104.09,104.14,35140.0,97.1926,97.3696,96.9598,97.0063,35140.0
2023-04-19 10:35:00,104.15,104.51,104.14,104.4,25535.0,97.0156,97.351,97.0063,97.2485,25535.0
2023-04-19 10:40:00,104.4,104.46,104.32,104.43,25204.0,97.2485,97.3044,97.174,97.2765,25204.0
2023-04-19 10:45:00,104.46,104.6,104.34,104.6,28601.0,97.3044,97.4348,97.1926,97.4348,28601.0
2023-04-19 10:50:00,104.61,104.8,104.54,104.79,26151.0,97.4441,97.6211,97.3789,97.6118,26151.0
2023-04-19 10:55:00,104.81,104.87,104.69,104.85,24436.0,97.6304,97.6863,97.5187,97.6677,24436.0
2023-04-19 11:00:00,104.89,104.93,104.74,104.77,31572.0,97.705,97.7422,97.5652,97.5932,31572.0
2023-04-19 11:05:00,104.82,104.91,104.8,104.84,18628.0,97.6398,97.7236,97.6211,97.6584,18628.0
2023-04-19 11:10:00,104.88,105.01,104.79,105.0,29819.0,97.6956,97.8167,97.6118,97.8074,29819.0
2023-04-19 11:15:00,105.03,105.14,104.96,105.03,26626.0,97.8354,97.9378,97.7702,97.8354,26626.0
2023-04-19 11:20:00,105.03,105.05,104.86,104.86,29179.0,97.8354,97.854,97.677,97.677,29179.0
2023-04-19 11:25:00,104.86,104.96,104.66,104.95,86985.0,97.677,97.7702,97.4907,97.7608,86985.0
2023-04-19 11:30:00,104.95,105.03,104.86,104.95,27077.0,97.7608,97.8354,97.677,97.7608,27077.0
2023-04-19 11:35:00,104.95,105.07,104.91,105.01,16320.0,97.7608,97.8726,97.7236,97.8167,16320.0
2023-04-19 11:40:00,105.05,105.06,104.8,104.84,53742.0,97.854,97.8633,97.6211,97.6584,53742.0
2023-04-19 11:45:00,104.87,104.99,104.77,104.97,23397.0,97.6863,97.7981,97.5932,97.7795,23397.0
2023-04-19 11:50:00,104.96,104.96,104.75,104.8,15518.0,97.7702,97.7702,97.5745,97.6211,15518.0
2023-04-19 11:55:00,104.81,104.93,104.73,104.93,43757.0,97.6304,97.7422,97.5559,97.7422,43757.0
2023-04-19 12:00:00,104.95,104.99,104.75,104.81,18146.0,97.7608,97.7981,97.5745,97.6304,18146.0
2023-04-19 12:05:00,104.83,104.85,104.59,104.63,15834.0,97.6491,97.6677,97.4255,97.4628,15834.0
2023-04-19 12:10:00,104.64,104.68,104.55,104.6,15058.0,97.4721,97.5093,97.3882,97.4348,15058.0
2023-04-19 12:15:00,104.61,104.67,104.43,104.46,11502.0,97.4441,97.5,97.2765,97.3044,11502.0
2023-04-19 12:20:00,104.5,104.56,104.47,104.54,14115.0,97.3417,97.3976,97.3137,97.3789,14115.0
2023-04-19 12:25:00,104.54,104.7,104.54,104.67,10825.0,97.3789,97.528,97.3789,97.5,10825.0
2023-04-19 12:30:00,104.68,104.81,104.67,104.79,11121.0,97.5093,97.6304,97.5,97.6118,11121.0
2023-04-19 12:35:00,104.78,104.9,104.77,104.88,21853.0,97.6025,97.7143,97.5932,97.6956,21853.0
2023-04-19 12:40:00,104.89,104.96,104.86,104.91,21894.0,97.705,97.7702,97.677,97.7236,21894.0
2023-04-19 12:45:00,104.92,105.0,104.91,104.93,15759.0,97.7329,97.8074,97.7236,97.7422,15759.0
2023-04-19 12:50:00,104.92,105.13,104.92,105.13,12831.0,97.7329,97.9285,97.7329,97.9285,12831.0
2023-04-19 12:55:00,105.16,105.22,105.13,105.21,17540.0,97.9565,98.0124,97.9285,98.003,17540.0
2023-04-19 13:00:00,105.22,105.32,105.16,105.29,48701.0,98.0124,98.1055,97.9565,98.0776,48701.0
2023-04-19 13:05:00,105.28,105.42,105.26,105.37,23633.0,98.0682,98.1987,98.0496,98.1521,23633.0
2023-04-19 13:10:00,105.38,105.43,105.36,105.41,13642.0,98.1614,98.208,98.1428,98.1893,13642.0
2023-04-19 13:15:00,105.41,105.42,105.25,105.33,35890.0,98.1893,98.1987,98.0403,98.1148,35890.0
2023-04-19 13:20:00,105.32,105.55,105.29,105.53,41861.0,98.1055,98.3197,98.0776,98.3011,41861.0
2023-04-19 13:25:00,105.55,105.55,105.4,105.42,18602.0,98.3197,98.3197,98.18,98.1987,18602.0
2023-04-19 13:30:00,105.42,105.42,105.23,105.23,28568.0,98.1987,98.1987,98.0217,98.0217,28568.0
2023-04-19 13:35:00,105.22,105.5,105.22,105.47,36805.0,98.0124,98.2732,98.0124,98.2452,36805.0
2023-04-19 13:40:00,105.48,105.55,105.41,105.48,20974.0,98.2545,98.3197,98.1893,98.2545,20974.0
2023-04-19 13:45:00,105.49,105.62,105.46,105.59,137453.0,98.2639,98.385,98.2359,98.357,137453.0
2023-04-19 13:50:00,105.58,105.75,105.58,105.59,221070.0,98.3477,98.506,98.3477,98.357,221070.0
2023-04-19 13:55:00,105.58,105.71,105.53,105.66,27344.0,98.3477,98.4688,98.3011,98.4222,27344.0
2023-04-19 14:00:00,105.67,105.81,105.51,105.51,21488.0,98.4315,98.5619,98.2825,98.2825,21488.0
2023-04-19 14:05:00,105.5,105.5,105.29,105.32,18858.0,98.2732,98.2732,98.0776,98.1055,18858.0
2023-04-19 14:10:00,105.3,105.36,105.18,105.23,16992.0,98.0869,98.1428,97.9751,98.0217,16992.0
2023-04-19 14:15:00,105.24,105.29,105.11,105.11,31390.0,98.031,98.0776,97.9099,97.9099,31390.0
2023-04-19 14:20:00,105.1,105.2,105.02,105.12,17609.0,97.9006,97.9937,97.8261,97.9192,17609.0
2023-04-19 14:25:00,105.11,105.16,105.02,105.05,12468.0,97.9099,97.9565,97.8261,97.854,12468.0
2023-04-19 14:30:00,105.06,105.14,104.95,104.99,18442.0,97.8633,97.9378,97.7608,97.7981,18442.0
2023-04-19 14:35:00,104.98,105.01,104.83,104.91,19305.0,97.7888,97.8167,97.6491,97.7236,19305.0
2023-04-19 14:40:00,104.91,104.92,104.75,104.8,91271.0,97.7236,97.7329,97.5745,97.6211,91271.0
2023-04-19 14:45:00,104.79,104.91,104.75,104.76,44785.0,97.6118,97.7236,97.5745,97.5839,44785.0
2023-04-19 14:50:00,104.78,104.83,104.74,104.81,21203.0,97.6025,97.6491,97.5652,97.6304,21203.0
2023-04-19 14:55:00,104.82,104.97,104.8,104.97,19361.0,97.6398,97.7795,97.6211,97.7795,19361.0
2023-04-19 15:00:00,104.97,105.01,104.91,105.01,21691.0,97.7795,97.8167,97.7236,97.8167,21691.0
2023-04-19 15:05:00,104.99,105.07,104.97,105.07,19886.0,97.7981,97.8726,97.7795,97.8726,19886.0
2023-04-19 15:10:00,105.07,105.14,104.99,105.04,40033.0,97.8726,97.9378,97.7981,97.8447,40033.0
2023-04-19 15:15:00,105.05,105.05,104.79,104.84,26188.0,97.854,97.854,97.6118,97.6584,26188.0
2023-04-19 15:20:00,104.83,104.92,104.77,104.9,29879.0,97.6491,97.7329,97.5932,97.7143,29879.0
2023-04-19 15:25:00,104.89,104.92,104.82,104.91,35361.0,97.705,97.7329,97.6398,97.7236,35361.0
2023-04-19 15:30:00,104.92,104.94,104.82,104.92,43743.0,97.7329,97.7515,97.6398,97.7329,43743.0
2023-04-19 15:35:00,104.93,105.07,104.92,105.05,123280.0,97.7422,97.8726,97.7329,97.854,123280.0
2023-04-19 15:40:00,105.06,105.08,104.91,104.92,38883.0,97.8633,97.8819,97.7236,97.7329,38883.0
2023-04-19 15:45:00,104.92,105.02,104.86,105.01,50257.0,97.7329,97.8261,97.677,97.8167,50257.0
2023-04-19 15:50:00,105.03,105.29,105.02,105.26,101911.0,97.8354,98.0776,97.8261,98.0496,101911.0
2023-04-19 15:55:00,105.26,105.33,105.1,105.26,216060.0,98.0496,98.1148,97.9006,98.0496,216060.0
2023-04-20 09:30:00,103.45,103.9,103.24,103.7,113880.0,96.3636,96.7828,96.168,96.5965,113880.0
2023-04-20 09:35:00,103.68,103.77,103.39,103.39,47508.0,96.5778,96.6617,96.3077,96.3077,47508.0
2023-04-20 09:40:00,103.39,103.43,102.84,102.9,78966.0,96.3077,96.345,95.7954,95.8513,78966.0
2023-04-20 09:45:00,102.88,103.36,102.87,103.09,53885.0,95.8326,96.2798,95.8233,96.0283,53885.0
2023-04-20 09:50:00,103.09,103.25,102.84,102.84,59574.0,96.0283,96.1773,95.7954,95.7954,59574.0
2023-04-20 09:55:00,102.8,102.84,102.55,102.7,62447.0,95.7581,95.7954,95.5252,95.665,62447.0
2023-04-20 10:00:00,102.67,102.98,102.56,102.95,73382.0,95.637,95.9258,95.5346,95.8978,73382.0
2023-04-20 10:05:00,102.93,103.21,102.92,103.03,37121.0,95.8792,96.14,95.8699,95.9724,37121.0
2023-04-20 10:10:00,103.07,103.22,102.9,102.9,36447.0,96.0096,96.1494,95.8513,95.8513,36447.0
2023-04-20 10:15:00,102.92,102.92,102.52,102.58,57732.0,95.8699,95.8699,95.4973,95.5532,57732.0
2023-04-20 10:20:00,102.58,102.65,102.4,102.45,59246.0,95.5532,95.6184,95.3855,95.4321,59246.0
2023-04-20 10:25:00,102.46,102.54,102.37,102.54,36085.0,95.4414,95.5159,95.3576,95.5159,36085.0
2023-04-20 10:30:00,102.53,102.73,102.48,102.73,53792.0,95.5066,95.6929,95.46,95.6929,53792.0
2023-04-20 10:35:00,102.71,102.96,102.69,102.83,34225.0,95.6743,95.9072,95.6557,95.7861,34225.0
2023-04-20 10:40:00,102.85,102.89,102.64,102.76,50917.0,95.8047,95.842,95.6091,95.7209,50917.0
2023-04-20 10:45:00,102.76,102.94,102.73,102.76,58799.0,95.7209,95.8885,95.6929,95.7209,58799.0
2023-04-20 10:50:00,102.77,102.83,102.6,102.76,85707.0,95.7302,95.7861,95.5718,95.7209,85707.0
2023-04-20 10:55:00,102.76,103.1,102.7,103.08,17914.0,95.7209,96.0376,95.665,96.0189,17914.0
2023-04-20 11:00:00,103.09,103.25,103.0,103.01,29423.0,96.0283,96.1773,95.9444,95.9537,29423.0
2023-04-20 11:05:00,103.0,103.14,102.93,103.11,30244.0,95.9444,96.0748,95.8792,96.0469,30244.0
2023-04-20 11:10:00,103.1,103.19,103.02,103.02,22825.0,96.0376,96.1214,95.9631,95.9631,22825.0
2023-04-20 11:15:00,103.02,103.04,102.65,102.66,30796.0,95.9631,95.9817,95.6184,95.6277,30796.0
2023-04-20 11:20:00,102.64,102.65,102.43,102.54,30975.0,95.6091,95.6184,95.4135,95.5159,30975.0
2023-04-20 11:25:00,102.52,102.65,102.44,102.59,38366.0,95.4973,95.6184,95.4228,95.5625,38366.0
2023-04-20 11:30:00,102.58,102.61,102.4,102.46,31572.0,95.5532,95.5811,95.3855,95.4414,31572.0
2023-04-20 11:35:00,102.47,102.57,102.35,102.35,27675.0,95.4507,95.5439,95.3389,95.3389,27675.0
2023-04-20 11:40:00,102.35,102.5,102.31,102.43,30766.0,95.3389,95.4787,95.3017,95.4135,30766.0
2023-04-20 11:45:00,102.43,102.51,102.33,102.46,99569.0,95.4135,95.488,95.3203,95.4414,99569.0
2023-04-20 11:50:00,102.47,102.57,102.35,102.5,64142.0,95.4507,95.5439,95.3389,95.4787,64142.0
2023-04-20 11:55:00,102.51,102.57,102.4,102.42,38001.0,95.488,95.5439,95.3855,95.4042,38001.0
2023-04-20 12:00:00,102.42,102.44,102.12,102.23,43757.0,95.4042,95.4228,95.1247,95.2272,43757.0
2023-04-20 12:05:00,102.22,102.41,102.12,102.41,63790.0,95.2179,95.3948,95.1247,95.3948,63790.0
2023-04-20 12:10:00,102.39,102.54,102.38,102.49,49317.0,95.3762,95.5159,95.3669,95.4694,49317.0
2023-04-20 12:15:00,102.51,102.53,102.41,102.51,24313.0,95.488,95.5066,95.3948,95.488,24313.0
2023-04-20 12:20:00,102.54,102.65,102.52,102.61,42728.0,95.5159,95.6184,95.4973,95.5811,42728.0
2023-04-20 12:25:00,102.6,102.95,102.59,102.95,23089.0,95.5718,95.8978,95.5625,95.8978,23089.0
2023-04-20 12:30:00,102.95,103.05,102.93,103.01,16168.0,95.8978,95.991,95.8792,95.9537,16168.0
2023-04-20 12:35:00,103.0,103.07,102.9,102.91,15434.0,95.9444,96.0096,95.8513,95.8606,15434.0
2023-04-20 12:40:00,102.9,103.15,102.9,103.1,24344.0,95.8513,96.0841,95.8513,96.0376,24344.0
2023-04-20 12:45:00,103.08,103.2,103.06,103.16,24643.0,96.0189,96.1307,96.0003,96.0935,24643.0
2023-04-20 12:50:00,103.15,103.24,103.06,103.24,47220.0,96.0841,96.168,96.0003,96.168,47220.0
2023-04-20 12:55:00,103.23,103.37,103.22,103.31,29883.0,96.1587,96.2891,96.1494,96.2332,29883.0
2023-04-20 13:00:00,103.32,103.52,103.26,103.48,43861.0,96.2425,96.4288,96.1866,96.3915,43861.0
2023-04-20 13:05:00,103.49,103.52,103.34,103.36,17282.0,96.4009,96.4288,96.2611,96.2798,17282.0
2023-04-20 13:10:00,103.38,103.42,103.27,103.29,12907.0,96.2984,96.3357,96.1959,96.2146,12907.0
2023-04-20 13:15:00,103.29,103.34,103.22,103.22,14703.0,96.2146,96.2611,96.1494,96.1494,14703.0
2023-04-20 13:20:00,103.23,103.41,103.17,103.35,14862.0,96.1587,96.3263,96.1028,96.2704,14862.0
2023-04-20 13:25:00,103.36,103.41,103.32,103.38,16739.0,96.2798,96.3263,96.2425,96.2984,16739.0
2023-04-20 13:30:00,103.38,103.47,103.32,103.39,29888.0,96.2984,96.3822,96.2425,96.3077,29888.0
2023-04-20 13:35:00,103.41,103.44,103.31,103.33,17943.0,96.3263,96.3543,96.2332,96.2518,17943.0
2023-04-20 13:40:00,103.36,103.42,103.32,103.39,17345.0,96.2798,96.3357,96.2425,96.3077,17345.0
2023-04-20 13:45:00,103.38,103.38,103.24,103.31,17171.0,96.2984,96.2984,96.168,96.2332,17171.0
2023-04-20 13:50:00,103.31,103.45,103.27,103.43,14936.0,96.2332,96.3636,96.1959,96.345,14936.0
2023-04-20 13:55:00,103.42,103.42,103.29,103.32,13636.0,96.3357,96.3357,96.2146,96.2425,13636.0
2023-04-20 14:00:00,103.33,103.42,103.31,103.33,20582.0,96.2518,96.3357,96.2332,96.2518,20582.0
2023-04-20 14:05:00,103.32,103.32,103.18,103.23,18381.0,96.2425,96.2425,96.1121,96.1587,18381.0
2023-04-20 14:10:00,103.2,103.28,103.06,103.09,21036.0,96.1307,96.2052,96.0003,96.0283,21036.0
2023-04-20 14:15:00,103.09,103.2,103.0,103.2,31419.0,96.0283,96.1307,95.9444,96.1307,31419.0
2023-04-20 14:20:00,103.18,103.33,103.14,103.3,39396.0,96.1121,96.2518,96.0748,96.2239,39396.0
2023-04-20 14:25:00,103.3,103.45,103.27,103.41,20663.0,96.2239,96.3636,96.1959,96.3263,20663.0
2023-04-20 14:30:00,103.41,103.41,103.11,103.2,36337.0,96.3263,96.3263,96.0469,96.1307,36337.0
2023-04-20 14:35:00,103.19,103.19,103.07,103.13,15137.0,96.1214,96.1214,96.0096,96.0655,15137.0
2023-04-20 14:40:00,103.14,103.14,102.99,103.05,25170.0,96.0748,96.0748,95.9351,95.991,25170.0
2023-04-20 14:45:00,103.05,103.24,103.05,103.15,14771.0,95.991,96.168,95.991,96.0841,14771.0
2023-04-20 14:50:00,103.14,103.24,103.13,103.2,17272.0,96.0748,96.168,96.0655,96.1307,17272.0
2023-04-20 14:55:00,103.21,103.26,103.17,103.24,22444.0,96.14,96.1866,96.1028,96.168,22444.0
2023-04-20 15:00:00,103.25,103.33,103.11,103.12,34625.0,96.1773,96.2518,96.0469,96.0562,34625.0
2023-04-20 15:05:00,103.12,103.16,103.06,103.14,18524.0,96.0562,96.0935,96.0003,96.0748,18524.0
2023-04-20 15:10:00,103.13,103.13,102.98,102.99,25093.0,96.0655,96.0655,95.9258,95.9351,25093.0
2023-04-20 15:15:00,103.01,103.16,102.98,103.12,52588.0,95.9537,96.0935,95.9258,96.0562,52588.0
2023-04-20 15:20:00,103.12,103.2,103.06,103.14,25964.0,96.0562,96.1307,96.0003,96.0748,25964.0
2023-04-20 15:25:00,103.13,103.16,103.04,103.1,31943.0,96.0655,96.0935,95.9817,96.0376,31943.0
2023-04-20 15:30:00,103.11,103.32,103.1,103.26,55288.0,96.0469,96.2425,96.0376,96.1866,55288.0
2023-04-20 15:35:00,103.25,103.3,103.2,103.25,52069.0,96.1773,96.2239,96.1307,96.1773,52069.0
2023-04-20 15:40:00,103.25,103.28,103.16,103.19,48311.0,96.1773,96.2052,96.0935,96.1214,48311.0
2023-04-20 15:45:00,103.18,103.29,103.14,103.28,52061.0,96.1121,96.2146,96.0748,96.2052,52061.0
2023-04-20 15:50:00,103.28,103.66,103.19,103.59,163554.0,96.2052,96.5592,96.1214,96.494,163554.0
2023-04-20 15:55:00,103.59,103.82,103.59,103.78,365488.0,96.494,96.7083,96.494,96.671,365488.0
2023-04-21 09:30:00,104.1,104.2,103.0,103.29,173618.0,96.9691,97.0622,95.9444,96.2146,173618.0
2023-04-21 09:35:00,103.28,103.48,103.07,103.33,29804.0,96.2052,96.3915,96.0096,96.2518,29804.0
2023-04-21 09:40:00,103.35,103.4,103.1,103.23,22197.0,96.2704,96.317,96.0376,96.1587,22197.0
2023-04-21 09:45:00,103.28,103.7,103.25,103.62,52890.0,96.2052,96.5965,96.1773,96.522,52890.0
2023-04-21 09:50:00,103.62,103.63,103.14,103.16,22161.0,96.522,96.5313,96.0748,96.0935,22161.0
2023-04-21 09:55:00,103.09,103.15,102.98,103.07,19748.0,96.0283,96.0841,95.9258,96.0096,19748.0
2023-04-21 10:00:00,103.03,103.32,102.99,103.27,38753.0,95.9724,96.2425,95.9351,96.1959,38753.0
2023-04-21 10:05:00,103.26,103.54,103.23,103.34,34315.0,96.1866,96.4474,96.1587,96.2611,34315.0
2023-04-21 10:10:00,103.34,103.52,103.29,103.52,18145.0,96.2611,96.4288,96.2146,96.4288,18145.0
2023-04-21 10:15:00,103.56,103.74,103.53,103.61,31608.0,96.4661,96.6337,96.4381,96.5126,31608.0
2023-04-21 10:20:00,103.65,103.69,103.38,103.53,39742.0,96.5499,96.5872,96.2984,96.4381,39742.0
2023-04-21 10:25:00,103.5,103.66,103.5,103.6,26040.0,96.4102,96.5592,96.4102,96.5033,26040.0
2023-04-21 10:30:00,103.59,103.71,103.45,103.48,31435.0,96.494,96.6058,96.3636,96.3915,31435.0
2023-04-21 10:35:00,103.49,103.49,103.21,103.21,22159.0,96.4009,96.4009,96.14,96.14,22159.0
2023-04-21 10:40:00,103.19,103.24,102.7,102.75,49547.0,96.1214,96.168,95.665,95.7115,49547.0
2023-04-21 10:45:00,102.69,102.87,102.6,102.78,36229.0,95.6557,95.8233,95.5718,95.7395,36229.0
2023-04-21 10:50:00,102.77,102.84,102.68,102.81,25423.0,95.7302,95.7954,95.6463,95.7674,25423.0
2023-04-21 10:55:00,102.79,102.88,102.61,102.69,31410.0,95.7488,95.8326,95.5811,95.6557,31410.0
2023-04-21 11:00:00,102.69,102.71,102.53,102.71,31364.0,95.6557,95.6743,95.5066,95.6743,31364.0
2023-04-21 11:05:00,102.72,102.78,102.63,102.63,44935.0,95.6836,95.7395,95.5998,95.5998,44935.0
2023-04-21 11:10:00,102.64,102.69,102.53,102.54,21533.0,95.6091,95.6557,95.5066,95.5159,21533.0
2023-04-21 11:15:00,102.53,102.63,102.47,102.6,32818.0,95.5066,95.5998,95.4507,95.5718,32818.0
2023-04-21 11:20:00,102.59,102.72,102.56,102.59,28925.0,95.5625,95.6836,95.5346,95.5625,28925.0
2023-04-21 11:25:00,102.61,102.64,102.43,102.52,20499.0,95.5811,95.6091,95.4135,95.4973,20499.0
2023-04-21 11:30:00,102.52,102.64,102.46,102.58,16328.0,95.4973,95.6091,95.4414,95.5532,16328.0
2023-04-21 11:35:00,102.59,102.6,102.29,102.32,28691.0,95.5625,95.5718,95.2831,95.311,28691.0
2023-04-21 11:40:00,102.29,102.54,102.29,102.43,29580.0,95.2831,95.5159,95.2831,95.4135,29580.0
2023-04-21 11:45:00,102.42,102.52,102.37,102.41,51997.0,95.4042,95.4973,95.3576,95.3948,51997.0
2023-04-21 11:50:00,102.42,102.61,102.42,102.57,75510.0,95.4042,95.5811,95.4042,95.5439,75510.0
2023-04-21 11:55:00,102.6,102.74,102.6,102.71,26397.0,95.5718,95.7022,95.5718,95.6743,26397.0
2023-04-21 12:00:00,102.73,102.77,102.59,102.62,15911.0,95.6929,95.7302,95.5625,95.5905,15911.0
2023-04-21 12:05:00,102.63,102.72,102.55,102.56,17952.0,95.5998,95.6836,95.5252,95.5346,17952.0
2023-04-21 12:10:00,102.56,102.62,102.54,102.61,19146.0,95.5346,95.5905,95.5159,95.5811,19146.0
2023-04-21 12:15:00,102.6,102.6,102.46,102.48,20279.0,95.5718,95.5718,95.4414,95.46,20279.0
2023-04-21 12:20:00,102.48,102.49,102.35,102.41,38786.0,95.46,95.4694,95.3389,95.3948,38786.0
2023-04-21 12:25:00,102.41,102.41,102.28,102.3,19383.0,95.3948,95.3948,95.2737,95.2924,19383.0
2023-04-21 12:30:00,102.32,102.35,102.13,102.18,20883.0,95.311,95.3389,95.134,95.1806,20883.0
2023-04-21 12:35:00,102.18,102.22,102.0,102.02,22809.0,95.1806,95.2179,95.0129,95.0316,22809.0
2023-04-21 12:40:00,102.02,102.06,101.96,102.05,24776.0,95.0316,95.0688,94.9757,95.0595,24776.0
2023-04-21 12:45:00,102.05,102.12,102.02,102.09,17344.0,95.0595,95.1247,95.0316,95.0968,17344.0
2023-04-21 12:50:00,102.08,102.16,102.07,102.12,20270.0,95.0874,95.162,95.0781,95.1247,20270.0
2023-04-21 12:55:00,102.14,102.16,102.09,102.11,21748.0,95.1433,95.162,95.0968,95.1154,21748.0
2023-04-21 13:00:00,102.11,102.24,102.11,102.13,26204.0,95.1154,95.2365,95.1154,95.134,26204.0
2023-04-21 13:05:00,102.13,102.14,102.05,102.14,25285.0,95.134,95.1433,95.0595,95.1433,25285.0
2023-04-21 13:10:00,102.15,102.17,101.98,102.01,37076.0,95.1526,95.1713,94.9943,95.0222,37076.0
2023-04-21 13:15:00,102.01,102.03,101.82,101.82,24886.0,95.0222,95.0409,94.8453,94.8453,24886.0
2023-04-21 13:20:00,101.83,101.88,101.77,101.86,34020.0,94.8546,94.9011,94.7987,94.8825,34020.0
2023-04-21 13:25:00,101.86,101.95,101.73,101.8,30759.0,94.8825,94.9663,94.7614,94.8266,30759.0
2023-04-21 13:30:00,101.82,102.12,101.82,102.02,22966.0,94.8453,95.1247,94.8453,95.0316,22966.0
2023-04-21 13:35:00,102.0,102.15,102.0,102.12,25371.0,95.0129,95.1526,95.0129,95.1247,25371.0
2023-04-21 13:40:00,102.15,102.31,102.14,102.23,18613.0,95.1526,95.3017,95.1433,95.2272,18613.0
2023-04-21 13:45:00,102.24,102.28,102.14,102.23,22366.0,95.2365,95.2737,95.1433,95.2272,22366.0
2023-04-21 13:50:00,102.24,102.37,102.22,102.34,28156.0,95.2365,95.3576,95.2179,95.3296,28156.0
2023-04-21 13:55:00,102.34,102.42,102.29,102.36,31593.0,95.3296,95.4042,95.2831,95.3483,31593.0
2023-04-21 14:00:00,102.36,102.48,102.36,102.37,26812.0,95.3483,95.46,95.3483,95.3576,26812.0
2023-04-21 14:05:00,102.38,102.42,102.31,102.32,22956.0,95.3669,95.4042,95.3017,95.311,22956.0
2023-04-21 14:10:00,102.32,102.42,102.24,102.24,28369.0,95.311,95.4042,95.2365,95.2365,28369.0
2023-04-21 14:15:00,102.25,102.26,102.05,102.09,26315.0,95.2458,95.2551,95.0595,95.0968,26315.0
2023-04-21 14:20:00,102.07,102.08,101.97,102.0,22854.0,95.0781,95.0874,94.985,95.0129,22854.0
2023-04-21 14:25:00,102.03,102.19,102.0,102.18,32854.0,95.0409,95.1899,95.0129,95.1806,32854.0
2023-04-21 14:30:00,102.18,102.22,102.01,102.22,36602.0,95.1806,95.2179,95.0222,95.2179,36602.0
2023-04-21 14:35:00,102.21,102.21,101.97,102.06,26340.0,95.2085,95.2085,94.985,95.0688,26340.0
2023-04-21 14:40:00,102.08,102.12,102.04,102.08,26658.0,95.0874,95.1247,95.0502,95.0874,26658.0
2023-04-21 14:45:00,102.07,102.07,101.91,102.07,40825.0,95.0781,95.0781,94.9291,95.0781,40825.0
2023-04-21 14:50:00,102.07,102.08,101.94,101.97,28844.0,95.0781,95.0874,94.957,94.985,28844.0
2023-04-21 14:55:00,101.95,102.0,101.9,101.97,26728.0,94.9663,95.0129,94.9198,94.985,26728.0
2023-04-21 15:00:00,101.96,102.06,101.75,101.75,29985.0,94.9757,95.0688,94.78,94.78,29985.0
2023-04-21 15:05:00,101.76,101.83,101.71,101.75,42105.0,94.7894,94.8546,94.7428,94.78,42105.0
2023-04-21 15:10:00,101.73,101.8,101.69,101.71,44233.0,94.7614,94.8266,94.7242,94.7428,44233.0
2023-04-21 15:15:00,101.7,101.78,101.63,101.72,39581.0,94.7335,94.808,94.6683,94.7521,39581.0
2023-04-21 15:20:00,101.71,101.9,101.68,101.86,126645.0,94.7428,94.9198,94.7148,94.8825,126645.0
2023-04-21 15:25:00,101.87,101.92,101.82,101.87,49678.0,94.8918,94.9384,94.8453,94.8918,49678.0
2023-04-21 15:30:00,101.87,102.05,101.84,101.96,85577.0,94.8918,95.0595,94.8639,94.9757,85577.0
2023-04-21 15:35:00,101.96,102.08,101.89,101.93,59916.0,94.9757,95.0874,94.9105,94.9477,59916.0
2023-04-21 15:40:00,101.93,102.0,101.86,101.91,138824.0,94.9477,95.0129,94.8825,94.9291,138824.0
2023-04-21 15:45:00,101.9,101.92,101.82,101.9,108516.0,94.9198,94.9384,94.8453,94.9198,108516.0
2023-04-21 15:50:00,101.91,102.2,101.91,102.19,149388.0,94.9291,95.1992,94.9291,95.1899,149388.0
2023-04-21 15:55:00,102.18,102.29,102.14,102.25,385950.0,95.1806,95.2831,95.1433,95.2458,385950.0
2023-04-24 09:30:00,101.95,102.36,101.91,102.14,72536.0,94.9663,95.3483,94.9291,95.1433,72536.0
2023-04-24 09:35:00,102.16,102.16,101.82,102.05,19381.0,95.162,95.162,94.8453,95.0595,19381.0
2023-04-24 09:40:00,102.09,102.2,101.8,101.99,24633.0,95.0968,95.1992,94.8266,95.0036,24633.0
2023-04-24 09:45:00,102.01,102.03,101.77,101.9,36499.0,95.0222,95.0409,94.7987,94.9198,36499.0
2023-04-24 09:50:00,101.92,102.08,101.82,102.08,39918.0,94.9384,95.0874,94.8453,95.0874,39918.0
2023-04-24 09:55:00,102.09,102.51,102.01,102.22,38012.0,95.0968,95.488,95.0222,95.2179,38012.0
2023-04-24 10:00:00,102.23,102.6,102.22,102.57,42829.0,95.2272,95.5718,95.2179,95.5439,42829.0
2023-04-24 10:05:00,102.58,102.58,102.38,102.56,34689.0,95.5532,95.5532,95.3669,95.5346,34689.0
2023-04-24 10:10:00,102.57,102.67,102.47,102.54,29780.0,95.5439,95.637,95.4507,95.5159,29780.0
2023-04-24 10:15:00,102.52,102.6,102.41,102.41,24310.0,95.4973,95.5718,95.3948,95.3948,24310.0
2023-04-24 10:20:00,102.41,102.41,102.16,102.18,37350.0,95.3948,95.3948,95.162,95.1806,37350.0
2023-04-24 10:25:00,102.15,102.36,102.1,102.32,62432.0,95.1526,95.3483,95.1061,95.311,62432.0
2023-04-24 10:30:00,102.33,102.43,102.16,102.22,30583.0,95.3203,95.4135,95.162,95.2179,30583.0
2023-04-24 10:35:00,102.2,102.37,102.01,102.08,31135.0,95.1992,95.3576,95.0222,95.0874,31135.0
2023-04-24 10:40:00,102.06,102.1,101.92,102.02,40684.0,95.0688,95.1061,94.9384,95.0316,40684.0
2023-04-24 10:45:00,102.01,102.16,101.89,101.93,28804.0,95.0222,95.162,94.9105,94.9477,28804.0
2023-04-24 10:50:00,101.95,102.11,101.91,102.09,47309.0,94.9663,95.1154,94.9291,95.0968,47309.0
2023-04-24 10:55:00,102.09,102.11,101.92,101.95,43910.0,95.0968,95.1154,94.9384,94.9663,43910.0
2023-04-24 11:00:00,101.95,102.12,101.88,102.12,39647.0,94.9663,95.1247,94.9011,95.1247,39647.0
2023-04-24 11:05:00,102.15,102.24,102.12,102.17,107184.0,95.1526,95.2365,95.1247,95.1713,107184.0
2023-04-24 11:10:00,102.16,102.32,102.11,102.28,27850.0,95.162,95.311,95.1154,95.2737,27850.0
2023-04-24 11:15:00,102.28,102.45,102.24,102.43,23599.0,95.2737,95.4321,95.2365,95.4135,23599.0
2023-04-24 11:20:00,102.44,102.7,102.42,102.68,27451.0,95.4228,95.665,95.4042,95.6463,27451.0
2023-04-24 11:25:00,102.68,102.78,102.57,102.69,22691.0,95.6463,95.7395,95.5439,95.6557,22691.0
2023-04-24 11:30:00,102.68,102.92,102.66,102.92,23041.0,95.6463,95.8699,95.6277,95.8699,23041.0
2023-04-24 11:35:00,102.91,102.95,102.79,102.9,24781.0,95.8606,95.8978,95.7488,95.8513,24781.0
2023-04-24 11:40:00,102.9,102.92,102.77,102.79,25092.0,95.8513,95.8699,95.7302,95.7488,25092.0
2023-04-24 11:45:00,102.79,103.04,102.72,103.04,20363.0,95.7488,95.9817,95.6836,95.9817,20363.0
2023-04-24 11:50:00,103.05,103.25,103.01,103.14,22292.0,95.991,96.1773,95.9537,96.0748,22292.0
2023-04-24 11:55:00,103.14,103.23,103.1,103.13,27275.0,96.0748,96.1587,96.0376,96.0655,27275.0
2023-04-24 12:00:00,103.12,103.28,103.06,103.28,44025.0,96.0562,96.2052,96.0003,96.2052,44025.0
2023-04-24 12:05:00,103.29,103.47,103.28,103.45,20813.0,96.2146,96.3822,96.2052,96.3636,20813.0
2023-04-24 12:10:00,103.46,103.55,103.37,103.5,28191.0,96.3729,96.4567,96.2891,96.4102,28191.0
2023-04-24 12:15:00,103.48,103.52,103.35,103.5,20536.0,96.3915,96.4288,96.2704,96.4102,20536.0
2023-04-24 12:20:00,103.52,103.69,103.51,103.63,44731.0,96.4288,96.5872,96.4195,96.5313,44731.0
2023-04-24 12:25:00,103.62,103.68,103.47,103.48,25838.0,96.522,96.5778,96.3822,96.3915,25838.0
2023-04-24 12:30:00,103.51,103.52,103.32,103.4,36545.0,96.4195,96.4288,96.2425,96.317,36545.0
2023-04-24 12:35:00,103.41,103.49,103.37,103.39,20654.0,96.3263,96.4009,96.2891,96.3077,20654.0
2023-04-24 12:40:00,103.38,103.44,103.34,103.39,16749.0,96.2984,96.3543,96.2611,96.3077,16749.0
2023-04-24 12:45:00,103.38,103.47,103.34,103.46,18607.0,96.2984,96.3822,96.2611,96.3729,18607.0
2023-04-24 12:50:00,103.46,103.46,103.33,103.39,14174.0,96.3729,96.3729,96.2518,96.3077,14174.0
2023-04-24 12:55:00,103.38,103.4,103.24,103.29,17582.0,96.2984,96.317,96.168,96.2146,17582.0
2023-04-24 13:00:00,103.3,103.32,103.22,103.28,14687.0,96.2239,96.2425,96.1494,96.2052,14687.0
2023-04-24 13:05:00,103.27,103.31,103.25,103.28,15481.0,96.1959,96.2332,96.1773,96.2052,15481.0
2023-04-24 13:10:00,103.28,103.32,103.17,103.32,16773.0,96.2052,96.2425,96.1028,96.2425,16773.0
2023-04-24 13:15:00,103.32,103.34,103.22,103.31,23998.0,96.2425,96.2611,96.1494,96.2332,23998.0
2023-04-24 13:20:00,103.33,103.39,103.33,103.38,17958.0,96.2518,96.3077,96.2518,96.2984,17958.0
2023-04-24 13:25:00,103.4,103.42,103.35,103.35,21952.0,96.317,96.3357,96.2704,96.2704,21952.0
2023-04-24 13:30:00,103.34,103.39,103.27,103.31,14395.0,96.2611,96.3077,96.1959,96.2332,14395.0
2023-04-24 13:35:00,103.31,103.45,103.3,103.41,23277.0,96.2332,96.3636,96.2239,96.3263,23277.0
2023-04-24 13:40:00,103.41,103.42,103.33,103.36,22386.0,96.3263,96.3357,96.2518,96.2798,22386.0
2023-04-24 13:45:00,103.37,103.5,103.37,103.5,23140.0,96.2891,96.4102,96.2891,96.4102,23140.0
2023-04-24 13:50:00,103.51,103.57,103.49,103.55,27886.0,96.4195,96.4754,96.4009,96.4567,27886.0
2023-04-24 13:55:00,103.55,103.55,103.38,103.43,26391.0,96.4567,96.4567,96.2984,96.345,26391.0
2023-04-24 14:00:00,103.42,103.55,103.4,103.55,20115.0,96.3357,96.4567,96.317,96.4567,20115.0
2023-04-24 14:05:00,103.55,103.69,103.5,103.67,51462.0,96.4567,96.5872,96.4102,96.5685,51462.0
2023-04-24 14:10:00,103.66,103.8,103.64,103.72,19664.0,96.5592,96.6896,96.5406,96.6151,19664.0
2023-04-24 14:15:00,103.72,103.73,103.6,103.63,24060.0,96.6151,96.6244,96.5033,96.5313,24060.0
2023-04-24 14:20:00,103.62,103.72,103.61,103.63,22903.0,96.522,96.6151,96.5126,96.5313,22903.0
2023-04-24 14:25:00,103.63,103.64,103.57,103.64,22669.0,96.5313,96.5406,96.4754,96.5406,22669.0
2023-04-24 14:30:00,103.64,103.67,103.58,103.66,20861.0,96.5406,96.5685,96.4847,96.5592,20861.0
2023-04-24 14:35:00,103.65,103.68,103.61,103.67,19876.0,96.5499,96.5778,96.5126,96.5685,19876.0
2023-04-24 14:40:00,103.66,103.87,103.65,103.87,22055.0,96.5592,96.7548,96.5499,96.7548,22055.0
2023-04-24 14:45:00,103.88,103.95,103.87,103.9,20247.0,96.7641,96.8293,96.7548,96.7828,20247.0
2023-04-24 14:50:00,103.89,103.92,103.79,103.81,21401.0,96.7735,96.8014,96.6803,96.6989,21401.0
2023-04-24 14:55:00,103.82,103.83,103.67,103.72,27908.0,96.7083,96.7176,96.5685,96.6151,27908.0
2023-04-24 15:00:00,103.72,103.79,103.7,103.76,22987.0,96.6151,96.6803,96.5965,96.6524,22987.0
2023-04-24 15:05:00,103.74,103.75,103.5,103.5,39457.0,96.6337,96.643,96.4102,96.4102,39457.0
2023-04-24 15:10:00,103.5,103.77,103.49,103.7,25740.0,96.4102,96.6617,96.4009,96.5965,25740.0
2023-04-24 15:15:00,103.7,103.7,103.61,103.66,24061.0,96.5965,96.5965,96.5126,96.5592,24061.0
2023-04-24 15:20:00,103.67,103.83,103.62,103.78,36722.0,96.5685,96.7176,96.522,96.671,36722.0
2023-04-24 15:25:00,103.78,103.83,103.7,103.71,34711.0,96.671,96.7176,96.5965,96.6058,34711.0
2023-04-24 15:30:00,103.71,103.93,103.7,103.91,80943.0,96.6058,96.8107,96.5965,96.7921,80943.0
2023-04-24 15:35:00,103.89,103.89,103.67,103.72,47148.0,96.7735,96.7735,96.5685,96.6151,47148.0
2023-04-24 15:40:00,103.7,103.77,103.64,103.7,40245.0,96.5965,96.6617,96.5406,96.5965,40245.0
2023-04-24 15:45:00,103.69,103.79,103.59,103.72,84852.0,96.5872,96.6803,96.494,96.6151,84852.0
2023-04-24 15:50:00,103.7,103.72,103.56,103.66,156257.0,96.5965,96.6151,96.4661,96.5592,156257.0
2023-04-24 15:55:00,103.66,103.75,103.61,103.64,393134.0,96.5592,96.643,96.5126,96.5406,393134.0
2023-04-25 09:30:00,101.6,102.29,101.52,102.13,117882.0,94.6403,95.2831,94.5658,95.134,117882.0
2023-04-25 09:35:00,102.13,102.41,101.94,101.98,25289.0,95.134,95.3948,94.957,94.9943,25289.0
2023-04-25 09:40:00,101.97,101.97,101.33,101.48,27513.0,94.985,94.985,94.3888,94.5285,27513.0
2023-04-25 09:45:00,101.46,101.46,101.21,101.37,35715.0,94.5099,94.5099,94.277,94.4261,35715.0
2023-04-25 09:50:00,101.36,101.44,101.25,101.33,25057.0,94.4168,94.4913,94.3143,94.3888,25057.0
2023-04-25 09:55:00,101.33,101.48,101.23,101.33,79913.0,94.3888,94.5285,94.2957,94.3888,79913.0
2023-04-25 10:00:00,101.33,101.64,101.29,101.49,22585.0,94.3888,94.6776,94.3516,94.5379,22585.0
2023-04-25 10:05:00,101.5,101.69,101.29,101.34,66388.0,94.5472,94.7242,94.3516,94.3981,66388.0
2023-04-25 10:10:00,101.33,101.33,100.97,100.99,48954.0,94.3888,94.3888,94.0535,94.0721,48954.0
2023-04-25 10:15:00,100.97,101.14,100.94,101.07,38863.0,94.0535,94.2118,94.0255,94.1466,38863.0
2023-04-25 10:20:00,101.06,101.06,100.67,100.72,20432.0,94.1373,94.1373,93.774,93.8206,20432.0
2023-04-25 10:25:00,100.73,100.77,100.57,100.74,38053.0,93.8299,93.8672,93.6809,93.8392,38053.0
2023-04-25 10:30:00,100.72,100.78,100.57,100.69,28561.0,93.8206,93.8765,93.6809,93.7927,28561.0
2023-04-25 10:35:00,100.71,100.76,100.49,100.64,69306.0,93.8113,93.8579,93.6064,93.7461,69306.0
2023-04-25 10:40:00,100.63,100.85,100.48,100.82,52968.0,93.7368,93.9417,93.597,93.9138,52968.0
2023-04-25 10:45:00,100.81,100.9,100.76,100.8,27243.0,93.9044,93.9883,93.8579,93.8951,27243.0
2023-04-25 10:50:00,100.79,100.96,100.74,100.79,33133.0,93.8858,94.0442,93.8392,93.8858,33133.0
2023-04-25 10:55:00,100.79,100.95,100.77,100.93,25269.0,93.8858,94.0348,93.8672,94.0162,25269.0
2023-04-25 11:00:00,100.96,101.02,100.82,100.99,21514.0,94.0442,94.1001,93.9138,94.0721,21514.0
2023-04-25 11:05:00,101.01,101.26,101.0,101.17,11084.0,94.0907,94.3236,94.0814,94.2398,11084.0
2023-04-25 11:10:00,101.17,101.32,101.16,101.29,23872.0,94.2398,94.3795,94.2305,94.3516,23872.0
2023-04-25 11:15:00,101.28,101.37,101.17,101.23,17811.0,94.3422,94.4261,94.2398,94.2957,17811.0
2023-04-25 11:20:00,101.23,101.25,101.05,101.09,29243.0,94.2957,94.3143,94.128,94.1653,29243.0
2023-04-25 11:25:00,101.09,101.22,101.0,101.11,16448.0,94.1653,94.2864,94.0814,94.1839,16448.0
2023-04-25 11:30:00,101.1,101.11,100.88,100.9,24696.0,94.1746,94.1839,93.9696,93.9883,24696.0
2023-04-25 11:35:00,100.9,101.12,100.89,101.12,20119.0,93.9883,94.1932,93.979,94.1932,20119.0
2023-04-25 11:40:00,101.14,101.23,101.07,101.12,20685.0,94.2118,94.2957,94.1466,94.1932,20685.0
2023-04-25 11:45:00,101.11,101.28,101.1,101.24,19782.0,94.1839,94.3422,94.1746,94.305,19782.0
2023-04-25 11:50:00,101.24,101.35,101.19,101.33,27179.0,94.305,94.4074,94.2584,94.3888,27179.0
2023-04-25 11:55:00,101.32,101.43,101.32,101.35,31070.0,94.3795,94.482,94.3795,94.4074,31070.0
2023-04-25 12:00:00,101.36,101.43,101.31,101.39,25264.0,94.4168,94.482,94.3702,94.4447,25264.0
2023-04-25 12:05:00,101.39,101.43,101.35,101.43,23446.0,94.4447,94.482,94.4074,94.482,23446.0
2023-04-25 12:10:00,101.43,101.48,101.31,101.36,28707.0,94.482,94.5285,94.3702,94.4168,28707.0
2023-04-25 12:15:00,101.39,101.58,101.39,101.43,16637.0,94.4447,94.6217,94.4447,94.482,16637.0
2023-04-25 12:20:00,101.44,101.51,101.38,101.4,14023.0,94.4913,94.5565,94.4354,94.454,14023.0
2023-04-25 12:25:00,101.4,101.41,101.31,101.32,26133.0,94.454,94.4633,94.3702,94.3795,26133.0
2023-04-25 12:30:00,101.32,101.5,101.31,101.47,26349.0,94.3795,94.5472,94.3702,94.5192,26349.0
2023-04-25 12:35:00,101.48,101.6,101.46,101.59,32652.0,94.5285,94.6403,94.5099,94.631,32652.0
2023-04-25 12:40:00,101.61,101.76,101.61,101.73,25059.0,94.6496,94.7894,94.6496,94.7614,25059.0
2023-04-25 12:45:00,101.7,101.73,101.64,101.69,33257.0,94.7335,94.7614,94.6776,94.7242,33257.0
2023-04-25 12:50:00,101.69,101.78,101.49,101.5,40980.0,94.7242,94.808,94.5379,94.5472,40980.0
2023-04-25 12:55:00,101.5,101.55,101.44,101.45,22253.0,94.5472,94.5937,94.4913,94.5006,22253.0
2023-04-25 13:00:00,101.44,101.44,101.35,101.42,20013.0,94.4913,94.4913,94.4074,94.4727,20013.0
2023-04-25 13:05:00,101.42,101.48,101.36,101.36,22358.0,94.4727,94.5285,94.4168,94.4168,22358.0
2023-04-25 13:10:00,101.38,101.39,101.07,101.07,14432.0,94.4354,94.4447,94.1466,94.1466,14432.0
2023-04-25 13:15:00,101.06,101.08,100.89,100.98,26492.0,94.1373,94.1559,93.979,94.0628,26492.0
2023-04-25 13:20:00,100.96,100.98,100.86,100.89,26506.0,94.0442,94.0628,93.951,93.979,26506.0
2023-04-25 13:25:00,100.91,101.13,100.89,101.12,24735.0,93.9976,94.2025,93.979,94.1932,24735.0
2023-04-25 13:30:00,101.12,101.14,101.03,101.12,21768.0,94.1932,94.2118,94.1094,94.1932,21768.0
2023-04-25 13:35:00,101.11,101.2,101.11,101.15,34737.0,94.1839,94.2677,94.1839,94.2211,34737.0
2023-04-25 13:40:00,101.15,101.18,101.08,101.15,22225.0,94.2211,94.2491,94.1559,94.2211,22225.0
2023-04-25 13:45:00,101.16,101.18,101.04,101.08,20497.0,94.2305,94.2491,94.1187,94.1559,20497.0
2023-04-25 13:50:00,101.09,101.17,101.06,101.07,26411.0,94.1653,94.2398,94.1373,94.1466,26411.0
2023-04-25 13:55:00,101.07,101.22,101.05,101.19,29260.0,94.1466,94.2864,94.128,94.2584,29260.0
2023-04-25 14:00:00,101.19,101.26,101.13,101.15,25324.0,94.2584,94.3236,94.2025,94.2211,25324.0
2023-04-25 14:05:00,101.16,101.22,101.14,101.18,25683.0,94.2305,94.2864,94.2118,94.2491,25683.0
2023-04-25 14:10:00,101.2,101.27,101.19,101.24,34925.0,94.2677,94.3329,94.2584,94.305,34925.0
2023-04-25 14:15:00,101.24,101.38,101.24,101.38,58123.0,94.305,94.4354,94.305,94.4354,58123.0
2023-04-25 14:20:00,101.38,101.53,101.36,101.5,53973.0,94.4354,94.5751,94.4168,94.5472,53973.0
2023-04-25 14:25:00,101.48,101.79,101.48,101.77,37138.0,94.5285,94.8173,94.5285,94.7987,37138.0
2023-04-25 14:30:00,101.78,101.81,101.68,101.69,66844.0,94.808,94.8359,94.7148,94.7242,66844.0
2023-04-25 14:35:00,101.69,101.88,101.65,101.82,42844.0,94.7242,94.9011,94.6869,94.8453,42844.0
2023-04-25 14:40:00,101.82,101.84,101.7,101.72,31174.0,94.8453,94.8639,94.7335,94.7521,31174.0
2023-04-25 14:45:00,101.72,101.74,101.63,101.72,26263.0,94.7521,94.7707,94.6683,94.7521,26263.0
2023-04-25 14:50:00,101.72,101.8,101.69,101.72,36596.0,94.7521,94.8266,94.7242,94.7521,36596.0
2023-04-25 14:55:00,101.71,101.71,101.42,101.43,41577.0,94.7428,94.7428,94.4727,94.482,41577.0
2023-04-25 15:00:00,101.42,101.54,101.31,101.46,117346.0,94.4727,94.5844,94.3702,94.5099,117346.0
2023-04-25 15:05:00,101.47,101.66,101.47,101.58,40802.0,94.5192,94.6962,94.5192,94.6217,40802.0
2023-04-25 15:10:00,101.59,101.73,101.59,101.73,41570.0,94.631,94.7614,94.631,94.7614,41570.0
2023-04-25 15:15:00,101.72,101.84,101.7,101.82,36074.0,94.7521,94.8639,94.7335,94.8453,36074.0
2023-04-25 15:20:00,101.82,101.93,101.8,101.84,29791.0,94.8453,94.9477,94.8266,94.8639,29791.0
2023-04-25 15:25:00,101.84,101.86,101.71,101.71,34152.0,94.8639,94.8825,94.7428,94.7428,34152.0
2023-04-25 15:30:00,101.7,101.73,101.6,101.69,41650.0,94.7335,94.7614,94.6403,94.7242,41650.0
2023-04-25 15:35:00,101.68,101.73,101.6,101.62,42623.0,94.7148,94.7614,94.6403,94.659,42623.0
2023-04-25 15:40:00,101.6,101.71,101.56,101.64,61151.0,94.6403,94.7428,94.6031,94.6776,61151.0
2023-04-25 15:45:00,101.64,101.71,101.57,101.68,76374.0,94.6776,94.7428,94.6124,94.7148,76374.0
2023-04-25 15:50:00,101.66,101.82,101.59,101.78,120529.0,94.6962,94.8453,94.631,94.808,120529.0
2023-04-25 15:55:00,101.78,102.11,101.75,102.09,443085.0,94.808,95.1154,94.78,95.0968,443085.0
2023-04-26 09:30:00,101.33,101.93,101.26,101.48,60417.0,94.3888,94.9477,94.3236,94.5285,60417.0
2023-04-26 09:35:00,101.49,101.96,101.36,101.95,25006.0,94.5379,94.9757,94.4168,94.9663,25006.0
2023-04-26 09:40:00,101.97,102.12,101.73,101.82,16617.0,94.985,95.1247,94.7614,94.8453,16617.0
2023-04-26 09:45:00,101.85,101.95,101.5,101.81,17043.0,94.8732,94.9663,94.5472,94.8359,17043.0
2023-04-26 09:50:00,101.85,101.86,101.43,101.43,12165.0,94.8732,94.8825,94.482,94.482,12165.0
2023-04-26 09:55:00,101.42,101.44,101.17,101.23,30311.0,94.4727,94.4913,94.2398,94.2957,30311.0
2023-04-26 10:00:00,101.18,101.19,100.82,100.98,75272.0,94.2491,94.2584,93.9138,94.0628,75272.0
2023-04-26 10:05:00,100.95,100.98,100.72,100.73,35128.0,94.0348,94.0628,93.8206,93.8299,35128.0
2023-04-26 10:10:00,100.72,100.9,100.63,100.63,34378.0,93.8206,93.9883,93.7368,93.7368,34378.0
2023-04-26 10:15:00,100.6,100.61,100.21,100.24,29112.0,93.7088,93.7181,93.3455,93.3735,29112.0
2023-04-26 10:20:00,100.22,100.28,100.1,100.1,32949.0,93.3549,93.4107,93.2431,93.2431,32949.0
2023-04-26 10:25:00,100.15,100.52,100.14,100.51,36655.0,93.2896,93.6343,93.2803,93.625,36655.0
2023-04-26 10:30:00,100.54,101.04,100.53,101.01,74925.0,93.6529,94.1187,93.6436,94.0907,74925.0
2023-04-26 10:35:00,101.01,101.23,100.97,101.15,35734.0,94.0907,94.2957,94.0535,94.2211,35734.0
2023-04-26 10:40:00,101.14,101.23,100.82,100.83,24499.0,94.2118,94.2957,93.9138,93.9231,24499.0
2023-04-26 10:45:00,100.82,100.85,100.6,100.76,18033.0,93.9138,93.9417,93.7088,93.8579,18033.0
2023-04-26 10:50:00,100.76,101.02,100.7,100.95,12366.0,93.8579,94.1001,93.802,94.0348,12366.0
2023-04-26 10:55:00,100.97,101.27,100.97,101.21,27325.0,94.0535,94.3329,94.0535,94.277,27325.0
2023-04-26 11:00:00,101.22,101.57,101.16,101.52,19122.0,94.2864,94.6124,94.2305,94.5658,19122.0
2023-04-26 11:05:00,101.54,101.81,101.43,101.79,23735.0,94.5844,94.8359,94.482,94.8173,23735.0
2023-04-26 11:10:00,101.82,101.94,101.82,101.82,11857.0,94.8453,94.957,94.8453,94.8453,11857.0
2023-04-26 11:15:00,101.8,101.86,101.74,101.79,32527.0,94.8266,94.8825,94.7707,94.8173,32527.0
2023-04-26 11:20:00,101.8,101.85,101.66,101.7,32041.0,94.8266,94.8732,94.6962,94.7335,32041.0
2023-04-26 11:25:00,101.68,101.76,101.51,101.66,23833.0,94.7148,94.7894,94.5565,94.6962,23833.0
2023-04-26 11:30:00,101.65,101.76,101.59,101.7,27688.0,94.6869,94.7894,94.631,94.7335,27688.0
2023-04-26 11:35:00,101.7,101.71,101.39,101.67,19029.0,94.7335,94.7428,94.4447,94.7055,19029.0
2023-04-26 11:40:00,101.65,101.95,101.63,101.93,16225.0,94.6869,94.9663,94.6683,94.9477,16225.0
2023-04-26 11:45:00,101.89,101.9,101.72,101.78,14560.0,94.9105,94.9198,94.7521,94.808,14560.0
2023-04-26 11:50:00,101.76,101.91,101.7,101.9,13069.0,94.7894,94.9291,94.7335,94.9198,13069.0
2023-04-26 11:55:00,101.95,101.99,101.81,101.87,16814.0,94.9663,95.0036,94.8359,94.8918,16814.0
2023-04-26 12:00:00,101.87,102.06,101.85,102.05,23137.0,94.8918,95.0688,94.8732,95.0595,23137.0
2023-04-26 12:05:00,102.05,102.13,101.97,101.97,18353.0,95.0595,95.134,94.985,94.985,18353.0
2023-04-26 12:10:00,101.95,101.97,101.66,101.68,19104.0,94.9663,94.985,94.6962,94.7148,19104.0
2023-04-26 12:15:00,101.67,101.8,101.64,101.68,28818.0,94.7055,94.8266,94.6776,94.7148,28818.0
2023-04-26 12:20:00,101.68,101.71,101.55,101.64,17880.0,94.7148,94.7428,94.5937,94.6776,17880.0
2023-04-26 12:25:00,101.63,101.69,101.58,101.63,7521.0,94.6683,94.7242,94.6217,94.6683,7521.0
2023-04-26 12:30:00,101.63,101.66,101.49,101.51,13191.0,94.6683,94.6962,94.5379,94.5565,13191.0
2023-04-26 12:35:00,101.5,101.63,101.46,101.57,9100.0,94.5472,94.6683,94.5099,94.6124,9100.0
2023-04-26 12:40:00,101.58,101.75,101.5,101.69,14947.0,94.6217,94.78,94.5472,94.7242,14947.0
2023-04-26 12:45:00,101.67,101.71,101.57,101.65,11730.0,94.7055,94.7428,94.6124,94.6869,11730.0
2023-04-26 12:50:00,101.63,101.66,101.55,101.62,7398.0,94.6683,94.6962,94.5937,94.659,7398.0
2023-04-26 12:55:00,101.6,101.65,101.56,101.64,10149.0,94.6403,94.6869,94.6031,94.6776,10149.0
2023-04-26 13:00:00,101.67,101.7,101.61,101.66,18525.0,94.7055,94.7335,94.6496,94.6962,18525.0
2023-04-26 13:05:00,101.67,101.67,101.49,101.53,15117.0,94.7055,94.7055,94.5379,94.5751,15117.0
2023-04-26 13:10:00,101.51,101.53,101.4,101.45,18852.0,94.5565,94.5751,94.454,94.5006,18852.0
2023-04-26 13:15:00,101.48,101.48,101.17,101.18,16493.0,94.5285,94.5285,94.2398,94.2491,16493.0
2023-04-26 13:20:00,101.17,101.18,101.03,101.05,10138.0,94.2398,94.2491,94.1094,94.128,10138.0
2023-04-26 13:25:00,101.04,101.06,100.96,101.0,14713.0,94.1187,94.1373,94.0442,94.0814,14713.0
2023-04-26 13:30:00,101.01,101.07,100.95,101.02,19527.0,94.0907,94.1466,94.0348,94.1001,19527.0
2023-04-26 13:35:00,101.01,101.04,100.93,100.97,15503.0,94.0907,94.1187,94.0162,94.0535,15503.0
2023-04-26 13:40:00,100.96,100.99,100.9,100.91,14007.0,94.0442,94.0721,93.9883,93.9976,14007.0
2023-04-26 13:45:00,100.9,101.01,100.88,100.95,15029.0,93.9883,94.0907,93.9696,94.0348,15029.0
2023-04-26 13:50:00,100.97,100.97,100.7,100.7,16898.0,94.0535,94.0535,93.802,93.802,16898.0
2023-04-26 13:55:00,100.71,100.71,100.46,100.47,26598.0,93.8113,93.8113,93.5784,93.5877,26598.0
2023-04-26 14:00:00,100.47,100.47,100.27,100.3,16385.0,93.5877,93.5877,93.4014,93.4294,16385.0
2023-04-26 14:05:00,100.3,100.3,100.14,100.17,28764.0,93.4294,93.4294,93.2803,93.3083,28764.0
2023-04-26 14:10:00,100.17,100.31,100.13,100.28,42066.0,93.3083,93.4387,93.271,93.4107,42066.0
2023-04-26 14:15:00,100.29,100.31,100.15,100.25,18181.0,93.4201,93.4387,93.2896,93.3828,18181.0
2023-04-26 14:20:00,100.26,100.31,100.03,100.04,48268.0,93.3921,93.4387,93.1779,93.1872,48268.0
2023-04-26 14:25:00,100.04,100.08,99.94,100.05,48779.0,93.1872,93.2244,93.094,93.1965,48779.0
2023-04-26 14:30:00,100.06,100.24,100.06,100.14,17512.0,93.2058,93.3735,93.2058,93.2803,17512.0
2023-04-26 14:35:00,100.13,100.28,100.07,100.15,19608.0,93.271,93.4107,93.2151,93.2896,19608.0
2023-04-26 14:40:00,100.14,100.14,99.83,99.87,35031.0,93.2803,93.2803,92.9916,93.0288,35031.0
2023-04-26 14:45:00,99.87,99.87,99.73,99.75,23127.0,93.0288,93.0288,92.8984,92.917,23127.0
2023-04-26 14:50:00,99.76,99.97,99.72,99.96,29142.0,92.9264,93.122,92.8891,93.1127,29142.0
2023-04-26 14:55:00,99.95,100.15,99.93,100.09,29619.0,93.1033,93.2896,93.0847,93.2338,29619.0
2023-04-26 15:00:00,100.09,100.1,99.96,100.02,33583.0,93.2338,93.2431,93.1127,93.1686,33583.0
2023-04-26 15:05:00,100.02,100.18,100.01,100.08,25692.0,93.1686,93.3176,93.1592,93.2244,25692.0
2023-04-26 15:10:00,100.07,100.16,99.99,100.02,69703.0,93.2151,93.299,93.1406,93.1686,69703.0
2023-04-26 15:15:00,100.01,100.01,99.72,99.73,61089.0,93.1592,93.1592,92.8891,92.8984,61089.0
2023-04-26 15:20:00,99.71,99.84,99.65,99.77,70926.0,92.8798,93.0009,92.8239,92.9357,70926.0
2023-04-26 15:25:00,99.76,99.93,99.7,99.89,39066.0,92.9264,93.0847,92.8705,93.0475,39066.0
2023-04-26 15:30:00,99.89,100.01,99.87,99.97,37767.0,93.0475,93.1592,93.0288,93.122,37767.0
2023-04-26 15:35:00,99.98,100.04,99.85,99.91,30659.0,93.1313,93.1872,93.0102,93.0661,30659.0
2023-04-26 15:40:00,99.92,100.0,99.87,99.97,38182.0,93.0754,93.1499,93.0288,93.122,38182.0
2023-04-26 15:45:00,99.98,100.07,99.96,100.05,47017.0,93.1313,93.2151,93.1127,93.1965,47017.0
2023-04-26 15:50:00,100.04,100.28,99.99,100.25,79335.0,93.1872,93.4107,93.1406,93.3828,79335.0
2023-04-26 15:55:00,100.26,100.57,100.25,100.43,299448.0,93.3921,93.6809,93.3828,93.5505,299448.0
2023-04-27 09:30:00,100.45,100.71,100.05,100.32,56377.0,93.5691,93.8113,93.1965,93.448,56377.0
2023-04-27 09:35:00,100.42,100.57,100.18,100.41,40457.0,93.5412,93.6809,93.3176,93.5318,40457.0
2023-04-27 09:40:00,100.38,100.56,100.24,100.28,35151.0,93.5039,93.6716,93.3735,93.4107,35151.0
2023-04-27 09:45:00,100.26,100.59,100.14,100.55,33433.0,93.3921,93.6995,93.2803,93.6622,33433.0
2023-04-27 09:50:00,100.62,100.7,100.31,100.41,37054.0,93.7275,93.802,93.4387,93.5318,37054.0
2023-04-27 09:55:00,100.42,101.02,100.42,101.02,36851.0,93.5412,94.1001,93.5412,94.1001,36851.0
2023-04-27 10:00:00,101.02,101.47,100.93,101.24,43218.0,94.1001,94.5192,94.0162,94.305,43218.0
2023-04-27 10:05:00,101.26,101.27,100.98,101.02,38274.0,94.3236,94.3329,94.0628,94.1001,38274.0
2023-04-27 10:10:00,100.99,101.37,100.87,101.33,38279.0,94.0721,94.4261,93.9603,94.3888,38279.0
2023-04-27 10:15:00,101.35,101.44,100.89,100.98,40502.0,94.4074,94.4913,93.979,94.0628,40502.0
2023-04-27 10:20:00,100.95,101.13,100.91,100.95,33151.0,94.0348,94.2025,93.9976,94.0348,33151.0
2023-04-27 10:25:00,100.96,101.01,100.78,100.85,92860.0,94.0442,94.0907,93.8765,93.9417,92860.0
2023-04-27 10:30:00,100.86,100.87,100.56,100.58,31433.0,93.951,93.9603,93.6716,93.6902,31433.0
2023-04-27 10:35:00,100.55,100.78,100.46,100.74,18945.0,93.6622,93.8765,93.5784,93.8392,18945.0
2023-04-27 10:40:00,100.76,100.79,100.33,100.45,21813.0,93.8579,93.8858,93.4573,93.5691,21813.0
2023-04-27 10:45:00,100.44,100.57,100.32,100.37,24638.0,93.5598,93.6809,93.448,93.4946,24638.0
2023-04-27 10:50:00,100.37,100.41,100.15,100.2,15024.0,93.4946,93.5318,93.2896,93.3362,15024.0
2023-04-27 10:55:00,100.22,100.22,99.97,100.12,29386.0,93.3549,93.3549,93.122,93.2617,29386.0
2023-04-27 11:00:00,100.12,100.23,100.01,100.14,29102.0,93.2617,93.3642,93.1592,93.2803,29102.0
2023-04-27 11:05:00,100.14,100.14,99.95,99.97,23278.0,93.2803,93.2803,93.1033,93.122,23278.0
2023-04-27 11:10:00,99.97,100.04,99.81,99.92,22309.0,93.122,93.1872,92.9729,93.0754,22309.0
2023-04-27 11:15:00,99.94,100.0,99.82,99.94,28417.0,93.094,93.1499,92.9823,93.094,28417.0
2023-04-27 11:20:00,99.97,100.23,99.83,100.2,28297.0,93.122,93.3642,92.9916,93.3362,28297.0
2023-04-27 11:25:00,100.21,100.67,100.21,100.57,27944.0,93.3455,93.774,93.3455,93.6809,27944.0
2023-04-27 11:30:00,100.59,100.72,100.47,100.53,21062.0,93.6995,93.8206,93.5877,93.6436,21062.0
2023-04-27 11:35:00,100.54,100.56,100.29,100.43,42735.0,93.6529,93.6716,93.4201,93.5505,42735.0
2023-04-27 11:40:00,100.44,100.6,100.35,100.55,25798.0,93.5598,93.7088,93.4759,93.6622,25798.0
2023-04-27 11:45:00,100.56,100.61,100.49,100.58,18531.0,93.6716,93.7181,93.6064,93.6902,18531.0
2023-04-27 11:50:00,100.56,100.68,100.51,100.55,15984.0,93.6716,93.7833,93.625,93.6622,15984.0
2023-04-27 11:55:00,100.56,100.62,100.46,100.47,19428.0,93.6716,93.7275,93.5784,93.5877,19428.0
2023-04-27 12:00:00,100.47,100.47,100.25,100.3,20058.0,93.5877,93.5877,93.3828,93.4294,20058.0
2023-04-27 12:05:00,100.31,100.35,100.17,100.2,15417.0,93.4387,93.4759,93.3083,93.3362,15417.0
2023-04-27 12:10:00,100.2,100.23,99.98,100.03,20231.0,93.3362,93.3642,93.1313,93.1779,20231.0
2023-04-27 12:15:00,100.05,100.23,100.03,100.18,12868.0,93.1965,93.3642,93.1779,93.3176,12868.0
2023-04-27 12:20:00,100.18,100.41,100.17,100.34,18971.0,93.3176,93.5318,93.3083,93.4666,18971.0
2023-04-27 12:25:00,100.36,100.39,100.28,100.29,11924.0,93.4853,93.5132,93.4107,93.4201,11924.0
2023-04-27 12:30:00,100.3,100.31,100.16,100.17,23143.0,93.4294,93.4387,93.299,93.3083,23143.0
2023-04-27 12:35:00,100.18,100.29,100.12,100.14,52411.0,93.3176,93.4201,93.2617,93.2803,52411.0
2023-04-27 12:40:00,100.15,100.34,100.14,100.33,19829.0,93.2896,93.4666,93.2803,93.4573,19829.0
2023-04-27 12:45:00,100.35,100.38,100.18,100.26,22390.0,93.4759,93.5039,93.3176,93.3921,22390.0
2023-04-27 12:50:00,100.25,100.43,100.25,100.34,24547.0,93.3828,93.5505,93.3828,93.4666,24547.0
2023-04-27 12:55:00,100.35,100.43,100.3,100.41,13724.0,93.4759,93.5505,93.4294,93.5318,13724.0
2023-04-27 13:00:00,100.42,100.64,100.42,100.62,20735.0,93.5412,93.7461,93.5412,93.7275,20735.0
2023-04-27 13:05:00,100.61,100.7,100.57,100.63,18255.0,93.7181,93.802,93.6809,93.7368,18255.0
2023-04-27 13:10:00,100.63,100.86,100.63,100.85,17391.0,93.7368,93.951,93.7368,93.9417,17391.0
2023-04-27 13:15:00,100.87,100.97,100.87,100.91,30223.0,93.9603,94.0535,93.9603,93.9976,30223.0
2023-04-27 13:20:00,100.93,100.93,100.78,100.79,24062.0,94.0162,94.0162,93.8765,93.8858,24062.0
2023-04-27 13:25:00,100.78,100.89,100.77,100.89,25982.0,93.8765,93.979,93.8672,93.979,25982.0
2023-04-27 13:30:00,100.89,100.98,100.87,100.91,18160.0,93.979,94.0628,93.9603,93.9976,18160.0
2023-04-27 13:35:00,100.92,101.0,100.88,100.98,26671.0,94.0069,94.0814,93.9696,94.0628,26671.0
2023-04-27 13:40:00,100.99,101.01,100.88,100.9,21109.0,94.0721,94.0907,93.9696,93.9883,21109.0
2023-04-27 13:45:00,100.9,101.02,100.84,100.98,28632.0,93.9883,94.1001,93.9324,94.0628,28632.0
2023-04-27 13:50:00,100.99,101.08,100.88,100.9,27890.0,94.0721,94.1559,93.9696,93.9883,27890.0
2023-04-27 13:55:00,100.89,100.92,100.83,100.91,18330.0,93.979,94.0069,93.9231,93.9976,18330.0
2023-04-27 14:00:00,100.94,100.99,100.9,100.97,25150.0,94.0255,94.0721,93.9883,94.0535,25150.0
2023-04-27 14:05:00,100.99,101.02,100.92,100.94,24605.0,94.0721,94.1001,94.0069,94.0255,24605.0
2023-04-27 14:10:00,100.96,100.98,100.84,100.89,23870.0,94.0442,94.0628,93.9324,93.979,23870.0
2023-04-27 14:15:00,100.9,101.13,100.9,101.13,21556.0,93.9883,94.2025,93.9883,94.2025,21556.0
2023-04-27 14:20:00,101.14,101.2,101.1,101.19,29938.0,94.2118,94.2677,94.1746,94.2584,29938.0
2023-04-27 14:25:00,101.18,101.37,101.12,101.34,23535.0,94.2491,94.4261,94.1932,94.3981,23535.0
2023-04-27 14:30:00,101.36,101.44,101.31,101.43,23416.0,94.4168,94.4913,94.3702,94.482,23416.0
2023-04-27 14:35:00,101.42,101.46,101.16,101.24,41364.0,94.4727,94.5099,94.2305,94.305,41364.0
2023-04-27 14:40:00,101.23,101.65,101.23,101.64,51595.0,94.2957,94.6869,94.2957,94.6776,51595.0
2023-04-27 14:45:00,101.62,101.75,101.59,101.72,25631.0,94.659,94.78,94.631,94.7521,25631.0
2023-04-27 14:50:00,101.71,101.78,101.66,101.68,32211.0,94.7428,94.808,94.6962,94.7148,32211.0
2023-04-27 14:55:00,101.7,101.82,101.68,101.8,35920.0,94.7335,94.8453,94.7148,94.8266,35920.0
2023-04-27 15:00:00,101.8,101.87,101.77,101.81,34610.0,94.8266,94.8918,94.7987,94.8359,34610.0
2023-04-27 15:05:00,101.78,101.87,101.77,101.86,51510.0,94.808,94.8918,94.7987,94.8825,51510.0
2023-04-27 15:10:00,101.85,101.88,101.68,101.69,25639.0,94.8732,94.9011,94.7148,94.7242,25639.0
2023-04-27 15:15:00,101.7,101.89,101.69,101.89,25687.0,94.7335,94.9105,94.7242,94.9105,25687.0
2023-04-27 15:20:00,101.89,101.93,101.79,101.79,33791.0,94.9105,94.9477,94.8173,94.8173,33791.0
2023-04-27 15:25:00,101.78,101.81,101.65,101.68,22508.0,94.808,94.8359,94.6869,94.7148,22508.0
2023-04-27 15:30:00,101.68,101.76,101.65,101.66,36444.0,94.7148,94.7894,94.6869,94.6962,36444.0
2023-04-27 15:35:00,101.65,101.76,101.49,101.5,34900.0,94.6869,94.7894,94.5379,94.5472,34900.0
2023-04-27 15:40:00,101.49,101.54,101.39,101.42,32543.0,94.5379,94.5844,94.4447,94.4727,32543.0
2023-04-27 15:45:00,101.41,101.44,101.28,101.3,46698.0,94.4633,94.4913,94.3422,94.3609,46698.0
2023-04-27 15:50:00,101.25,101.45,101.23,101.39,79589.0,94.3143,94.5006,94.2957,94.4447,79589.0
2023-04-27 15:55:00,101.41,101.42,101.19,101.23,193230.0,94.4633,94.4727,94.2584,94.2957,193230.0
2023-04-28 09:30:00,100.57,101.79,100.32,101.69,79576.0,93.6809,94.8173,93.448,94.7242,79576.0
2023-04-28 09:35:00,101.65,101.8,101.59,101.63,31733.0,94.6869,94.8266,94.631,94.6683,31733.0
2023-04-28 09:40:00,101.66,101.75,101.34,101.38,42966.0,94.6962,94.78,94.3981,94.4354,42966.0
2023-04-28 09:45:00,101.38,101.56,101.21,101.27,60379.0,94.4354,94.6031,94.277,94.3329,60379.0
2023-04-28 09:50:00,101.3,101.41,101.12,101.4,36157.0,94.3609,94.4633,94.1932,94.454,36157.0
2023-04-28 09:55:00,101.39,101.64,101.3,101.33,65015.0,94.4447,94.6776,94.3609,94.3888,65015.0
2023-04-28 10:00:00,101.37,101.99,101.37,101.89,31267.0,94.4261,95.0036,94.4261,94.9105,31267.0
2023-04-28 10:05:00,101.92,102.33,101.9,102.31,33672.0,94.9384,95.3203,94.9198,95.3017,33672.0
2023-04-28 10:10:00,102.3,102.5,102.09,102.2,36496.0,95.2924,95.4787,95.0968,95.1992,36496.0
2023-04-28 10:15:00,102.22,102.61,102.07,102.6,35092.0,95.2179,95.5811,95.0781,95.5718,35092.0
2023-04-28 10:20:00,102.62,102.85,102.59,102.79,50052.0,95.5905,95.8047,95.5625,95.7488,50052.0
2023-04-28 10:25:00,102.8,102.98,102.68,102.74,34659.0,95.7581,95.9258,95.6463,95.7022,34659.0
2023-04-28 10:30:00,102.76,102.8,102.44,102.53,118930.0,95.7209,95.7581,95.4228,95.5066,118930.0
2023-04-28 10:35:00,102.54,102.57,102.02,102.12,71633.0,95.5159,95.5439,95.0316,95.1247,71633.0
2023-04-28 10:40:00,102.11,102.4,102.04,102.36,30520.0,95.1154,95.3855,95.0502,95.3483,30520.0
2023-04-28 10:45:00,102.36,102.58,102.25,102.58,33921.0,95.3483,95.5532,95.2458,95.5532,33921.0
2023-04-28 10:50:00,102.59,102.66,102.45,102.62,32618.0,95.5625,95.6277,95.4321,95.5905,32618.0
2023-04-28 10:55:00,102.61,102.7,102.49,102.52,62015.0,95.5811,95.665,95.4694,95.4973,62015.0
2023-04-28 11:00:00,102.49,102.49,102.04,102.12,25481.0,95.4694,95.4694,95.0502,95.1247,25481.0
2023-04-28 11:05:00,102.16,102.55,102.15,102.55,39363.0,95.162,95.5252,95.1526,95.5252,39363.0
2023-04-28 11:10:00,102.56,102.81,102.56,102.81,26190.0,95.5346,95.7674,95.5346,95.7674,26190.0
2023-04-28 11:15:00,102.8,103.2,102.78,103.17,36649.0,95.7581,96.1307,95.7395,96.1028,36649.0
2023-04-28 11:20:00,103.17,103.33,103.11,103.2,60420.0,96.1028,96.2518,96.0469,96.1307,60420.0
2023-04-28 11:25:00,103.2,103.4,103.17,103.21,33340.0,96.1307,96.317,96.1028,96.14,33340.0
2023-04-28 11:30:00,103.2,103.3,103.0,103.12,27193.0,96.1307,96.2239,95.9444,96.0562,27193.0
2023-04-28 11:35:00,103.13,103.42,103.13,103.36,13393.0,96.0655,96.3357,96.0655,96.2798,13393.0
2023-04-28 11:40:00,103.34,103.36,103.12,103.12,15234.0,96.2611,96.2798,96.0562,96.0562,15234.0
2023-04-28 11:45:00,103.12,103.18,102.96,103.13,12834.0,96.0562,96.1121,95.9072,96.0655,12834.0
2023-04-28 11:50:00,103.13,103.26,103.12,103.15,19181.0,96.0655,96.1866,96.0562,96.0841,19181.0
2023-04-28 11:55:00,103.14,103.36,103.14,103.36,15127.0,96.0748,96.2798,96.0748,96.2798,15127.0
2023-04-28 12:00:00,103.36,103.44,103.26,103.27,20467.0,96.2798,96.3543,96.1866,96.1959,20467.0
2023-04-28 12:05:00,103.27,103.45,103.26,103.35,15658.0,96.1959,96.3636,96.1866,96.2704,15658.0
2023-04-28 12:10:00,103.34,103.44,103.3,103.38,13969.0,96.2611,96.3543,96.2239,96.2984,13969.0
2023-04-28 12:15:00,103.39,103.42,103.25,103.38,12738.0,96.3077,96.3357,96.1773,96.2984,12738.0
2023-04-28 12:20:00,103.41,103.73,103.41,103.68,16443.0,96.3263,96.6244,96.3263,96.5778,16443.0
2023-04-28 12:25:00,103.68,103.68,103.54,103.58,11702.0,96.5778,96.5778,96.4474,96.4847,11702.0
2023-04-28 12:30:00,103.6,103.68,103.49,103.51,13690.0,96.5033,96.5778,96.4009,96.4195,13690.0
2023-04-28 12:35:00,103.49,103.59,103.45,103.5,19679.0,96.4009,96.494,96.3636,96.4102,19679.0
2023-04-28 12:40:00,103.49,103.55,103.41,103.45,13701.0,96.4009,96.4567,96.3263,96.3636,13701.0
2023-04-28 12:45:00,103.45,103.46,103.29,103.36,10988.0,96.3636,96.3729,96.2146,96.2798,10988.0
2023-04-28 12:50:00,103.35,103.36,103.22,103.28,9144.0,96.2704,96.2798,96.1494,96.2052,9144.0
2023-04-28 12:55:00,103.3,103.41,103.3,103.34,6971.0,96.2239,96.3263,96.2239,96.2611,6971.0
2023-04-28 13:00:00,103.33,103.33,103.1,103.17,15946.0,96.2518,96.2518,96.0376,96.1028,15946.0
2023-04-28 13:05:00,103.16,103.27,103.16,103.25,8478.0,96.0935,96.1959,96.0935,96.1773,8478.0
2023-04-28 13:10:00,103.24,103.24,103.17,103.2,17543.0,96.168,96.168,96.1028,96.1307,17543.0
2023-04-28 13:15:00,103.2,103.21,103.01,103.02,24617.0,96.1307,96.14,95.9537,95.9631,24617.0
2023-04-28 13:20:00,103.03,103.29,103.03,103.27,14732.0,95.9724,96.2146,95.9724,96.1959,14732.0
2023-04-28 13:25:00,103.31,103.41,103.26,103.4,10683.0,96.2332,96.3263,96.1866,96.317,10683.0
2023-04-28 13:30:00,103.4,103.43,103.21,103.22,23410.0,96.317,96.345,96.14,96.1494,23410.0
2023-04-28 13:35:00,103.21,103.24,103.06,103.18,22049.0,96.14,96.168,96.0003,96.1121,22049.0
2023-04-28 13:40:00,103.18,103.34,103.16,103.31,20763.0,96.1121,96.2611,96.0935,96.2332,20763.0
2023-04-28 13:45:00,103.3,103.48,103.27,103.38,16134.0,96.2239,96.3915,96.1959,96.2984,16134.0
2023-04-28 13:50:00,103.36,103.37,103.15,103.2,18586.0,96.2798,96.2891,96.0841,96.1307,18586.0
2023-04-28 13:55:00,103.19,103.21,103.04,103.21,15314.0,96.1214,96.14,95.9817,96.14,15314.0
2023-04-28 14:00:00,103.24,103.38,103.24,103.24,19141.0,96.168,96.2984,96.168,96.168,19141.0
2023-04-28 14:05:00,103.27,103.35,103.24,103.27,27705.0,96.1959,96.2704,96.168,96.1959,27705.0
2023-04-28 14:10:00,103.27,103.27,103.09,103.21,56178.0,96.1959,96.1959,96.0283,96.14,56178.0
2023-04-28 14:15:00,103.18,103.26,103.13,103.16,29077.0,96.1121,96.1866,96.0655,96.0935,29077.0
2023-04-28 14:20:00,103.16,103.22,102.94,102.95,54368.0,96.0935,96.1494,95.8885,95.8978,54368.0
2023-04-28 14:25:00,102.94,102.94,102.72,102.8,49689.0,95.8885,95.8885,95.6836,95.7581,49689.0
2023-04-28 14:30:00,102.79,102.92,102.72,102.85,26976.0,95.7488,95.8699,95.6836,95.8047,26976.0
2023-04-28 14:35:00,102.85,102.86,102.68,102.69,23322.0,95.8047,95.814,95.6463,95.6557,23322.0
2023-04-28 14:40:00,102.69,102.91,102.68,102.86,48013.0,95.6557,95.8606,95.6463,95.814,48013.0
2023-04-28 14:45:00,102.87,103.03,102.87,103.01,57008.0,95.8233,95.9724,95.8233,95.9537,57008.0
2023-04-28 14:50:00,103.0,103.13,102.98,103.05,17821.0,95.9444,96.0655,95.9258,95.991,17821.0
2023-04-28 14:55:00,103.04,103.12,102.99,103.06,18520.0,95.9817,96.0562,95.9351,96.0003,18520.0
2023-04-28 15:00:00,103.04,103.14,102.99,103.07,16296.0,95.9817,96.0748,95.9351,96.0096,16296.0
2023-04-28 15:05:00,103.07,103.21,103.06,103.15,30826.0,96.0096,96.14,96.0003,96.0841,30826.0
2023-04-28 15:10:00,103.16,103.45,103.16,103.4,32799.0,96.0935,96.3636,96.0935,96.317,32799.0
2023-04-28 15:15:00,103.4,103.51,103.38,103.51,29197.0,96.317,96.4195,96.2984,96.4195,29197.0
2023-04-28 15:20:00,103.5,103.53,103.28,103.29,43979.0,96.4102,96.4381,96.2052,96.2146,43979.0
2023-04-28 15:25:00,103.28,103.32,103.24,103.29,24431.0,96.2052,96.2425,96.168,96.2146,24431.0
2023-04-28 15:30:00,103.29,103.38,103.09,103.15,39294.0,96.2146,96.2984,96.0283,96.0841,39294.0
2023-04-28 15:35:00,103.15,103.3,103.15,103.19,29450.0,96.0841,96.2239,96.0841,96.1214,29450.0
2023-04-28 15:40:00,103.19,103.23,103.13,103.18,38374.0,96.1214,96.1587,96.0655,96.1121,38374.0
2023-04-28 15:45:00,103.17,103.18,102.94,102.99,47780.0,96.1028,96.1121,95.8885,95.9351,47780.0
2023-04-28 15:50:00,102.99,103.05,102.77,102.91,112817.0,95.9351,95.991,95.7302,95.8606,112817.0
2023-04-28 15:55:00,102.91,102.97,102.73,102.91,383598.0,95.8606,95.9165,95.6929,95.8606,383598.0
2023-05-01 09:30:00,101.58,101.99,101.13,101.74,71507.0,94.6217,95.0036,94.2025,94.7707,71507.0
2023-05-01 09:35:00,101.76,102.6,101.72,102.6,22429.0,94.7894,95.5718,94.7521,95.5718,22429.0
2023-05-01 09:40:00,102.63,102.76,102.48,102.69,14668.0,95.5998,95.7209,95.46,95.6557,14668.0
2023-05-01 09:45:00,102.69,102.93,102.61,102.68,19037.0,95.6557,95.8792,95.5811,95.6463,19037.0
2023-05-01 09:50:00,102.7,103.01,102.6,102.83,13393.0,95.665,95.9537,95.5718,95.7861,13393.0
2023-05-01 09:55:00,102.79,102.79,102.51,102.51,10137.0,95.7488,95.7488,95.488,95.488,10137.0
2023-05-01 10:00:00,102.48,102.8,102.36,102.55,17533.0,95.46,95.7581,95.3483,95.5252,17533.0
2023-05-01 10:05:00,102.6,102.87,102.6,102.86,25599.0,95.5718,95.8233,95.5718,95.814,25599.0
2023-05-01 10:10:00,102.87,102.91,102.56,102.6,24675.0,95.8233,95.8606,95.5346,95.5718,24675.0
2023-05-01 10:15:00,102.58,102.9,102.58,102.75,22599.0,95.5532,95.8513,95.5532,95.7115,22599.0
2023-05-01 10:20:00,102.72,102.72,102.23,102.33,24569.0,95.6836,95.6836,95.2272,95.3203,24569.0
2023-05-01 10:25:00,102.29,102.39,102.21,102.26,32194.0,95.2831,95.3762,95.2085,95.2551,32194.0
2023-05-01 10:30:00,102.28,102.32,102.0,102.19,24451.0,95.2737,95.311,95.0129,95.1899,24451.0
2023-05-01 10:35:00,102.19,102.61,102.17,102.57,22262.0,95.1899,95.5811,95.1713,95.5439,22262.0
2023-05-01 10:40:00,102.6,102.62,102.33,102.48,24689.0,95.5718,95.5905,95.3203,95.46,24689.0
2023-05-01 10:45:00,102.46,102.62,102.41,102.53,19833.0,95.4414,95.5905,95.3948,95.5066,19833.0
2023-05-01 10:50:00,102.5,102.5,102.26,102.32,19272.0,95.4787,95.4787,95.2551,95.311,19272.0
2023-05-01 10:55:00,102.3,102.46,102.22,102.32,59096.0,95.2924,95.4414,95.2179,95.311,59096.0
2023-05-01 11:00:00,102.32,102.39,102.15,102.27,58363.0,95.311,95.3762,95.1526,95.2644,58363.0
2023-05-01 11:05:00,102.27,102.45,102.19,102.4,44892.0,95.2644,95.4321,95.1899,95.3855,44892.0
2023-05-01 11:10:00,102.41,102.58,102.37,102.52,19652.0,95.3948,95.5532,95.3576,95.4973,19652.0
2023-05-01 11:15:00,102.54,102.56,102.4,102.41,16924.0,95.5159,95.5346,95.3855,95.3948,16924.0
2023-05-01 11:20:00,102.43,102.43,102.08,102.28,57976.0,95.4135,95.4135,95.0874,95.2737,57976.0
2023-05-01 11:25:00,102.27,102.55,102.25,102.55,24516.0,95.2644,95.5252,95.2458,95.5252,24516.0
2023-05-01 11:30:00,102.51,102.74,102.45,102.72,14859.0,95.488,95.7022,95.4321,95.6836,14859.0
2023-05-01 11:35:00,102.73,102.74,102.51,102.54,13346.0,95.6929,95.7022,95.488,95.5159,13346.0
2023-05-01 11:40:00,102.54,102.54,102.21,102.27,56504.0,95.5159,95.5159,95.2085,95.2644,56504.0
2023-05-01 11:45:00,102.28,102.5,102.26,102.42,27856.0,95.2737,95.4787,95.2551,95.4042,27856.0
2023-05-01 11:50:00,102.39,102.43,102.28,102.37,22886.0,95.3762,95.4135,95.2737,95.3576,22886.0
2023-05-01 11:55:00,102.36,102.58,102.34,102.52,14719.0,95.3483,95.5532,95.3296,95.4973,14719.0
2023-05-01 12:00:00,102.51,102.56,102.39,102.53,10669.0,95.488,95.5346,95.3762,95.5066,10669.0
2023-05-01 12:05:00,102.51,102.58,102.46,102.53,10272.0,95.488,95.5532,95.4414,95.5066,10272.0
2023-05-01 12:10:00,102.52,102.58,102.47,102.53,28618.0,95.4973,95.5532,95.4507,95.5066,28618.0
2023-05-01 12:15:00,102.53,102.71,102.5,102.62,28884.0,95.5066,95.6743,95.4787,95.5905,28884.0
2023-05-01 12:20:00,102.65,102.85,102.64,102.83,19205.0,95.6184,95.8047,95.6091,95.7861,19205.0
2023-05-01 12:25:00,102.82,102.85,102.74,102.77,16420.0,95.7768,95.8047,95.7022,95.7302,16420.0
2023-05-01 12:30:00,102.77,102.95,102.73,102.77,14952.0,95.7302,95.8978,95.6929,95.7302,14952.0
2023-05-01 12:35:00,102.77,102.79,102.66,102.69,13504.0,95.7302,95.7488,95.6277,95.6557,13504.0
2023-05-01 12:40:00,102.65,102.69,102.48,102.52,32530.0,95.6184,95.6557,95.46,95.4973,32530.0
2023-05-01 12:45:00,102.49,102.64,102.49,102.59,29493.0,95.4694,95.6091,95.4694,95.5625,29493.0
2023-05-01 12:50:00,102.6,102.71,102.58,102.61,29103.0,95.5718,95.6743,95.5532,95.5811,29103.0
2023-05-01 12:55:00,102.63,102.7,102.61,102.62,24439.0,95.5998,95.665,95.5811,95.5905,24439.0
2023-05-01 13:00:00,102.63,102.71,102.59,102.63,32986.0,95.5998,95.6743,95.5625,95.5998,32986.0
2023-05-01 13:05:00,102.65,102.65,102.43,102.44,33465.0,95.6184,95.6184,95.4135,95.4228,33465.0
2023-05-01 13:10:00,102.42,102.44,102.29,102.42,19301.0,95.4042,95.4228,95.2831,95.4042,19301.0
2023-05-01 13:15:00,102.41,102.46,102.37,102.41,14603.0,95.3948,95.4414,95.3576,95.3948,14603.0
2023-05-01 13:20:00,102.39,102.39,102.24,102.27,28382.0,95.3762,95.3762,95.2365,95.2644,28382.0
2023-05-01 13:25:00,102.26,102.31,102.08,102.18,77463.0,95.2551,95.3017,95.0874,95.1806,77463.0
2023-05-01 13:30:00,102.15,102.32,102.05,102.3,44722.0,95.1526,95.311,95.0595,95.2924,44722.0
2023-05-01 13:35:00,102.29,102.36,102.25,102.3,19546.0,95.2831,95.3483,95.2458,95.2924,19546.0
2023-05-01 13:40:00,102.31,102.46,102.29,102.43,15700.0,95.3017,95.4414,95.2831,95.4135,15700.0
2023-05-01 13:45:00,102.4,102.51,102.3,102.5,18538.0,95.3855,95.488,95.2924,95.4787,18538.0
2023-05-01 13:50:00,102.5,102.67,102.49,102.52,19436.0,95.4787,95.637,95.4694,95.4973,19436.0
2023-05-01 13:55:00,102.53,102.62,102.49,102.59,23056.0,95.5066,95.5905,95.4694,95.5625,23056.0
2023-05-01 14:00:00,102.58,102.66,102.57,102.6,21113.0,95.5532,95.6277,95.5439,95.5718,21113.0
2023-05-01 14:05:00,102.58,102.58,102.38,102.43,17574.0,95.5532,95.5532,95.3669,95.4135,17574.0
2023-05-01 14:10:00,102.43,102.43,102.27,102.34,23835.0,95.4135,95.4135,95.2644,95.3296,23835.0
2023-05-01 14:15:00,102.36,102.37,102.26,102.27,14166.0,95.3483,95.3576,95.2551,95.2644,14166.0
2023-05-01 14:20:00,102.29,102.49,102.29,102.45,11057.0,95.2831,95.4694,95.2831,95.4321,11057.0
2023-05-01 14:25:00,102.45,102.59,102.45,102.58,15895.0,95.4321,95.5625,95.4321,95.5532,15895.0
2023-05-01 14:30:00,102.59,102.61,102.19,102.2,13034.0,95.5625,95.5811,95.1899,95.1992,13034.0
2023-05-01 14:35:00,102.18,102.38,102.17,102.38,14848.0,95.1806,95.3669,95.1713,95.3669,14848.0
2023-05-01 14:40:00,102.39,102.48,102.35,102.48,11529.0,95.3762,95.46,95.3389,95.46,11529.0
2023-05-01 14:45:00,102.49,102.54,102.4,102.41,17747.0,95.4694,95.5159,95.3855,95.3948,17747.0
2023-05-01 14:50:00,102.41,102.52,102.39,102.52,11912.0,95.3948,95.4973,95.3762,95.4973,11912.0
2023-05-01 14:55:00,102.52,102.54,102.47,102.51,13660.0,95.4973,95.5159,95.4507,95.488,13660.0
2023-05-01 15:00:00,102.53,102.61,102.29,102.34,19802.0,95.5066,95.5811,95.2831,95.3296,19802.0
2023-05-01 15:05:00,102.37,102.39,102.18,102.2,16876.0,95.3576,95.3762,95.1806,95.1992,16876.0
2023-05-01 15:10:00,102.21,102.26,102.12,102.17,27617.0,95.2085,95.2551,95.1247,95.1713,27617.0
2023-05-01 15:15:00,102.16,102.23,102.11,102.15,15202.0,95.162,95.2272,95.1154,95.1526,15202.0
2023-05-01 15:20:00,102.15,102.23,102.15,102.19,30852.0,95.1526,95.2272,95.1526,95.1899,30852.0
2023-05-01 15:25:00,102.19,102.22,102.1,102.1,24731.0,95.1899,95.2179,95.1061,95.1061,24731.0
2023-05-01 15:30:00,102.11,102.26,102.1,102.23,33911.0,95.1154,95.2551,95.1061,95.2272,33911.0
2023-05-01 15:35:00,102.21,102.34,102.17,102.24,35822.0,95.2085,95.3296,95.1713,95.2365,35822.0
2023-05-01 15:40:00,102.26,102.41,102.21,102.36,28866.0,95.2551,95.3948,95.2085,95.3483,28866.0
2023-05-01 15:45:00,102.36,102.55,102.35,102.52,28244.0,95.3483,95.5252,95.3389,95.4973,28244.0
2023-05-01 15:50:00,102.53,102.6,102.46,102.53,55764.0,95.5066,95.5718,95.4414,95.5066,55764.0
2023-05-01 15:55:00,102.54,102.63,102.47,102.52,155954.0,95.5159,95.5998,95.4507,95.4973,155954.0
2023-05-02 09:30:00,100.88,101.39,100.86,101.29,117030.0,93.9696,94.4447,93.951,94.3516,117030.0
2023-05-02 09:35:00,101.25,101.28,100.49,100.79,40559.0,94.3143,94.3422,93.6064,93.8858,40559.0
2023-05-02 09:40:00,100.79,100.9,100.29,100.48,47346.0,93.8858,93.9883,93.4201,93.597,47346.0
2023-05-02 09:45:00,100.48,100.58,99.7,99.71,108592.0,93.597,93.6902,92.8705,92.8798,108592.0
2023-05-02 09:50:00,99.65,99.74,99.44,99.53,44976.0,92.8239,92.9077,92.6283,92.7121,44976.0
2023-05-02 09:55:00,99.53,99.65,99.15,99.35,75957.0,92.7121,92.8239,92.3582,92.5445,75957.0
2023-05-02 10:00:00,99.38,99.45,99.12,99.27,35858.0,92.5724,92.6376,92.3302,92.4699,35858.0
2023-05-02 10:05:00,99.26,99.44,98.94,99.21,107557.0,92.4606,92.6283,92.1625,92.414,107557.0
2023-05-02 10:10:00,99.22,99.3,99.01,99.24,89816.0,92.4234,92.4979,92.2277,92.442,89816.0
2023-05-02 10:15:00,99.23,99.28,98.88,99.0,83246.0,92.4327,92.4792,92.1066,92.2184,83246.0
2023-05-02 10:20:00,99.01,99.15,98.77,99.09,73756.0,92.2277,92.3582,92.0042,92.3023,73756.0
2023-05-02 10:25:00,99.11,99.13,98.74,98.89,64639.0,92.3209,92.3395,91.9762,92.116,64639.0
2023-05-02 10:30:00,98.92,99.0,98.7,98.75,88860.0,92.1439,92.2184,91.939,91.9856,88860.0
2023-05-02 10:35:00,98.72,98.8,98.4,98.62,133090.0,91.9576,92.0321,91.6595,91.8645,133090.0
2023-05-02 10:40:00,98.62,98.7,98.09,98.29,76691.0,91.8645,91.939,91.3708,91.5571,76691.0
2023-05-02 10:45:00,98.26,98.61,98.19,98.59,77101.0,91.5291,91.8551,91.4639,91.8365,77101.0
2023-05-02 10:50:00,98.61,98.72,97.94,98.13,212329.0,91.8551,91.9576,91.231,91.408,212329.0
2023-05-02 10:55:00,98.15,98.21,97.99,98.06,51473.0,91.4267,91.4825,91.2776,91.3428,51473.0
2023-05-02 11:00:00,98.01,98.23,97.83,98.03,53189.0,91.2962,91.5012,91.1286,91.3149,53189.0
2023-05-02 11:05:00,98.02,98.08,97.74,97.75,68360.0,91.3056,91.3614,91.0447,91.0541,68360.0
2023-05-02 11:10:00,97.76,98.22,97.75,98.07,48527.0,91.0634,91.4919,91.0541,91.3521,48527.0
2023-05-02 11:15:00,98.08,98.24,98.03,98.19,63773.0,91.3614,91.5105,91.3149,91.4639,63773.0
2023-05-02 11:20:00,98.2,98.23,97.71,97.73,102631.0,91.4732,91.5012,91.0168,91.0354,102631.0
2023-05-02 11:25:00,97.75,97.87,97.57,97.71,32950.0,91.0541,91.1658,90.8864,91.0168,32950.0
2023-05-02 11:30:00,97.72,97.81,97.54,97.71,39815.0,91.0261,91.1099,90.8584,91.0168,39815.0
2023-05-02 11:35:00,97.7,97.99,97.56,97.94,45016.0,91.0075,91.2776,90.8771,91.231,45016.0
2023-05-02 11:40:00,97.92,98.22,97.89,98.11,46170.0,91.2124,91.4919,91.1845,91.3894,46170.0
2023-05-02 11:45:00,98.14,98.28,97.98,98.14,49520.0,91.4173,91.5477,91.2683,91.4173,49520.0
2023-05-02 11:50:00,98.14,98.19,97.52,97.84,57274.0,91.4173,91.4639,90.8398,91.1379,57274.0
2023-05-02 11:55:00,97.86,98.15,97.86,98.09,51476.0,91.1565,91.4267,91.1565,91.3708,51476.0
2023-05-02 12:00:00,98.1,98.31,97.67,97.73,92462.0,91.3801,91.5757,90.9795,91.0354,92462.0
2023-05-02 12:05:00,97.73,97.97,97.66,97.83,26177.0,91.0354,91.259,90.9702,91.1286,26177.0
2023-05-02 12:10:00,97.85,97.86,97.6,97.84,31979.0,91.1472,91.1565,90.9143,91.1379,31979.0
2023-05-02 12:15:00,97.85,97.87,97.61,97.69,28751.0,91.1472,91.1658,90.9236,90.9982,28751.0
2023-05-02 12:20:00,97.67,97.79,97.48,97.72,32703.0,90.9795,91.0913,90.8025,91.0261,32703.0
2023-05-02 12:25:00,97.73,97.85,97.65,97.7,22379.0,91.0354,91.1472,90.9609,91.0075,22379.0
2023-05-02 12:30:00,97.64,97.65,97.48,97.5,52643.0,90.9516,90.9609,90.8025,90.8212,52643.0
2023-05-02 12:35:00,97.48,98.02,97.48,98.01,30504.0,90.8025,91.3056,90.8025,91.2962,30504.0
2023-05-02 12:40:00,98.03,98.09,97.85,97.97,68685.0,91.3149,91.3708,91.1472,91.259,68685.0
2023-05-02 12:45:00,97.98,98.03,97.84,97.95,63694.0,91.2683,91.3149,91.1379,91.2404,63694.0
2023-05-02 12:50:00,97.93,98.28,97.93,98.18,28785.0,91.2217,91.5477,91.2217,91.4546,28785.0
2023-05-02 12:55:00,98.16,98.19,97.99,98.1,42303.0,91.436,91.4639,91.2776,91.3801,42303.0
2023-05-02 13:00:00,98.11,98.5,98.05,98.5,33132.0,91.3894,91.7527,91.3335,91.7527,33132.0
2023-05-02 13:05:00,98.51,98.52,98.18,98.18,28076.0,91.762,91.7713,91.4546,91.4546,28076.0
2023-05-02 13:10:00,98.17,98.48,98.17,98.33,56538.0,91.4453,91.734,91.4453,91.5943,56538.0
2023-05-02 13:15:00,98.34,98.68,98.3,98.62,36040.0,91.6036,91.9203,91.5664,91.8645,36040.0
2023-05-02 13:20:00,98.65,98.66,98.49,98.58,50950.0,91.8924,91.9017,91.7434,91.8272,50950.0
2023-05-02 13:25:00,98.59,98.64,98.48,98.48,33349.0,91.8365,91.8831,91.734,91.734,33349.0
2023-05-02 13:30:00,98.5,98.64,98.41,98.63,34897.0,91.7527,91.8831,91.6688,91.8738,34897.0
2023-05-02 13:35:00,98.63,98.82,98.6,98.6,41554.0,91.8738,92.0508,91.8458,91.8458,41554.0
2023-05-02 13:40:00,98.59,98.91,98.58,98.9,49850.0,91.8365,92.1346,91.8272,92.1253,49850.0
2023-05-02 13:45:00,98.92,98.97,98.81,98.89,39349.0,92.1439,92.1905,92.0414,92.116,39349.0
2023-05-02 13:50:00,98.9,98.99,98.78,98.85,42230.0,92.1253,92.2091,92.0135,92.0787,42230.0
2023-05-02 13:55:00,98.84,99.02,98.79,98.88,47428.0,92.0694,92.2371,92.0228,92.1066,47428.0
2023-05-02 14:00:00,98.85,98.86,98.5,98.59,68769.0,92.0787,92.088,91.7527,91.8365,68769.0
2023-05-02 14:05:00,98.6,98.78,98.57,98.77,34274.0,91.8458,92.0135,91.8179,92.0042,34274.0
2023-05-02 14:10:00,98.78,98.79,98.41,98.41,73185.0,92.0135,92.0228,91.6688,91.6688,73185.0
2023-05-02 14:15:00,98.42,98.66,98.26,98.52,121319.0,91.6782,91.9017,91.5291,91.7713,121319.0
2023-05-02 14:20:00,98.53,98.63,98.38,98.44,60434.0,91.7806,91.8738,91.6409,91.6968,60434.0
2023-05-02 14:25:00,98.44,98.51,98.3,98.47,51732.0,91.6968,91.762,91.5664,91.7247,51732.0
2023-05-02 14:30:00,98.48,98.58,98.19,98.23,96288.0,91.734,91.8272,91.4639,91.5012,96288.0
2023-05-02 14:35:00,98.22,98.47,98.2,98.44,36752.0,91.4919,91.7247,91.4732,91.6968,36752.0
2023-05-02 14:40:00,98.44,98.53,98.42,98.46,38135.0,91.6968,91.7806,91.6782,91.7154,38135.0
2023-05-02 14:45:00,98.48,98.66,98.41,98.65,27040.0,91.734,91.9017,91.6688,91.8924,27040.0
2023-05-02 14:50:00,98.66,98.8,98.58,98.63,70313.0,91.9017,92.0321,91.8272,91.8738,70313.0
2023-05-02 14:55:00,98.64,98.85,98.58,98.66,45314.0,91.8831,92.0787,91.8272,91.9017,45314.0
2023-05-02 15:00:00,98.67,98.77,98.61,98.67,140729.0,91.911,92.0042,91.8551,91.911,140729.0
2023-05-02 15:05:00,98.68,98.81,98.6,98.64,52497.0,91.9203,92.0414,91.8458,91.8831,52497.0
2023-05-02 15:10:00,98.63,98.87,98.63,98.85,64361.0,91.8738,92.0973,91.8738,92.0787,64361.0
2023-05-02 15:15:00,98.87,99.07,98.77,99.06,69770.0,92.0973,92.2836,92.0042,92.2743,69770.0
2023-05-02 15:20:00,99.06,99.26,99.06,99.09,59882.0,92.2743,92.4606,92.2743,92.3023,59882.0
2023-05-02 15:25:00,99.09,99.39,99.08,99.25,59164.0,92.3023,92.5817,92.2929,92.4513,59164.0
2023-05-02 15:30:00,99.24,99.25,98.75,98.77,57712.0,92.442,92.4513,91.9856,92.0042,57712.0
2023-05-02 15:35:00,98.77,98.9,98.75,98.82,58827.0,92.0042,92.1253,91.9856,92.0508,58827.0
2023-05-02 15:40:00,98.83,98.9,98.76,98.78,63618.0,92.0601,92.1253,91.9949,92.0135,63618.0
2023-05-02 15:45:00,98.79,98.79,98.6,98.65,69433.0,92.0228,92.0228,91.8458,91.8924,69433.0
2023-05-02 15:50:00,98.65,98.97,98.62,98.94,162536.0,91.8924,92.1905,91.8645,92.1625,162536.0
2023-05-02 15:55:00,98.93,98.96,98.61,98.62,368793.0,92.1532,92.1812,91.8551,91.8645,368793.0
2023-05-03 09:30:00,96.83,97.12,96.0,96.58,171000.0,90.1971,90.4672,89.4239,89.9642,171000.0
2023-05-03 09:35:00,96.64,96.81,96.35,96.6,103063.0,90.0201,90.1784,89.75,89.9828,103063.0
2023-05-03 09:40:00,96.65,96.96,96.62,96.76,79786.0,90.0294,90.3182,90.0015,90.1319,79786.0
2023-05-03 09:45:00,96.76,96.77,96.29,96.63,85005.0,90.1319,90.1412,89.6941,90.0108,85005.0
2023-05-03 09:50:00,96.71,97.14,96.62,96.67,60823.0,90.0853,90.4858,90.0015,90.048,60823.0
2023-05-03 09:55:00,96.66,97.01,96.6,96.97,27630.0,90.0387,90.3647,89.9828,90.3275,27630.0
2023-05-03 10:00:00,96.97,97.24,96.61,96.68,149653.0,90.3275,90.579,89.9921,90.0573,149653.0
2023-05-03 10:05:00,96.74,97.2,96.73,96.94,75637.0,90.1132,90.5417,90.1039,90.2995,75637.0
2023-05-03 10:10:00,96.91,97.22,96.72,96.82,94133.0,90.2716,90.5604,90.0946,90.1878,94133.0
2023-05-03 10:15:00,96.81,96.96,96.55,96.79,42366.0,90.1784,90.3182,89.9363,90.1598,42366.0
2023-05-03 10:20:00,96.79,97.0,96.6,96.94,70580.0,90.1598,90.3554,89.9828,90.2995,70580.0
2023-05-03 10:25:00,96.96,97.24,96.91,97.01,47946.0,90.3182,90.579,90.2716,90.3647,47946.0
2023-05-03 10:30:00,96.99,97.07,96.76,96.83,51840.0,90.3461,90.4206,90.1319,90.1971,51840.0
2023-05-03 10:35:00,96.81,97.03,96.53,96.63,44946.0,90.1784,90.3834,89.9176,90.0108,44946.0
2023-05-03 10:40:00,96.63,96.66,96.33,96.51,46341.0,90.0108,90.0387,89.7313,89.899,46341.0
2023-05-03 10:45:00,96.51,96.6,96.26,96.34,34032.0,89.899,89.9828,89.6661,89.7406,34032.0
2023-05-03 10:50:00,96.34,96.52,96.18,96.21,59039.0,89.7406,89.9083,89.5916,89.6195,59039.0
2023-05-03 10:55:00,96.22,96.5,96.22,96.5,89197.0,89.6289,89.8897,89.6289,89.8897,89197.0
2023-05-03 11:00:00,96.5,96.64,96.25,96.45,100011.0,89.8897,90.0201,89.6568,89.8431,100011.0
2023-05-03 11:05:00,96.43,96.47,96.17,96.2,36973.0,89.8245,89.8617,89.5823,89.6102,36973.0
2023-05-03 11:10:00,96.18,96.22,95.96,95.98,62037.0,89.5916,89.6289,89.3867,89.4053,62037.0
2023-05-03 11:15:00,95.98,96.15,95.92,95.93,69133.0,89.4053,89.5637,89.3494,89.3587,69133.0
2023-05-03 11:20:00,95.93,96.21,95.86,96.2,46991.0,89.3587,89.6195,89.2935,89.6102,46991.0
2023-05-03 11:25:00,96.17,96.26,95.9,95.99,66022.0,89.5823,89.6661,89.3308,89.4146,66022.0
2023-05-03 11:30:00,95.97,96.15,95.95,96.12,37990.0,89.396,89.5637,89.3774,89.5357,37990.0
2023-05-03 11:35:00,96.13,96.31,95.89,95.95,40825.0,89.545,89.7127,89.3215,89.3774,40825.0
2023-05-03 11:40:00,95.95,95.99,95.71,95.9,42850.0,89.3774,89.4146,89.1538,89.3308,42850.0
2023-05-03 11:45:00,95.88,96.05,95.83,95.94,34633.0,89.3121,89.4705,89.2656,89.368,34633.0
2023-05-03 11:50:00,95.93,96.22,95.84,96.06,46219.0,89.3587,89.6289,89.2749,89.4798,46219.0
2023-05-03 11:55:00,96.07,96.38,96.0,96.31,77309.0,89.4891,89.7779,89.4239,89.7127,77309.0
2023-05-03 12:00:00,96.33,96.61,96.31,96.59,66550.0,89.7313,89.9921,89.7127,89.9735,66550.0
2023-05-03 12:05:00,96.6,96.62,96.4,96.46,50918.0,89.9828,90.0015,89.7965,89.8524,50918.0
2023-05-03 12:10:00,96.46,96.83,96.44,96.81,105254.0,89.8524,90.1971,89.8338,90.1784,105254.0
2023-05-03 12:15:00,96.77,97.05,96.73,97.05,23827.0,90.1412,90.402,90.1039,90.402,23827.0
2023-05-03 12:20:00,97.05,97.19,96.93,96.95,36897.0,90.402,90.5324,90.2902,90.3089,36897.0
2023-05-03 12:25:00,96.92,96.97,96.79,96.87,45324.0,90.2809,90.3275,90.1598,90.2343,45324.0
2023-05-03 12:30:00,96.85,96.96,96.8,96.86,29688.0,90.2157,90.3182,90.1691,90.225,29688.0
2023-05-03 12:35:00,96.87,97.04,96.84,97.02,53336.0,90.2343,90.3927,90.2064,90.3741,53336.0
2023-05-03 12:40:00,97.02,97.1,96.92,96.95,47775.0,90.3741,90.4486,90.2809,90.3089,47775.0
2023-05-03 12:45:00,96.96,97.16,96.92,97.07,44692.0,90.3182,90.5045,90.2809,90.4206,44692.0
2023-05-03 12:50:00,97.09,97.24,97.08,97.21,36803.0,90.4393,90.579,90.4299,90.551,36803.0
2023-05-03 12:55:00,97.24,97.34,97.17,97.23,63413.0,90.579,90.6721,90.5138,90.5697,63413.0
2023-05-03 13:00:00,97.21,97.22,97.07,97.16,25378.0,90.551,90.5604,90.4206,90.5045,25378.0
2023-05-03 13:05:00,97.17,97.17,96.97,97.1,26713.0,90.5138,90.5138,90.3275,90.4486,26713.0
2023-05-03 13:10:00,97.11,97.22,97.1,97.13,26521.0,90.4579,90.5604,90.4486,90.4765,26521.0
2023-05-03 13:15:00,97.11,97.17,96.98,97.07,27739.0,90.4579,90.5138,90.3368,90.4206,27739.0
2023-05-03 13:20:00,97.08,97.2,97.04,97.18,30567.0,90.4299,90.5417,90.3927,90.5231,30567.0
2023-05-03 13:25:00,97.19,97.41,97.17,97.39,32506.0,90.5324,90.7373,90.5138,90.7187,32506.0
2023-05-03 13:30:00,97.41,97.45,97.23,97.27,26066.0,90.7373,90.7746,90.5697,90.6069,26066.0
2023-05-03 13:35:00,97.27,97.32,97.22,97.24,37308.0,90.6069,90.6535,90.5604,90.579,37308.0
2023-05-03 13:40:00,97.24,97.32,97.17,97.28,40385.0,90.579,90.6535,90.5138,90.6162,40385.0
2023-05-03 13:45:00,97.29,97.3,97.17,97.21,49777.0,90.6256,90.6349,90.5138,90.551,49777.0
2023-05-03 13:50:00,97.2,97.25,97.07,97.25,89983.0,90.5417,90.5883,90.4206,90.5883,89983.0
2023-05-03 13:55:00,97.24,97.26,97.09,97.13,52228.0,90.579,90.5976,90.4393,90.4765,52228.0
2023-05-03 14:00:00,97.13,97.58,96.95,97.14,122149.0,90.4765,90.8957,90.3089,90.4858,122149.0
2023-05-03 14:05:00,97.16,97.44,97.0,97.21,53117.0,90.5045,90.7653,90.3554,90.551,53117.0
2023-05-03 14:10:00,97.22,97.22,96.84,97.06,67103.0,90.5604,90.5604,90.2064,90.4113,67103.0
2023-05-03 14:15:00,97.08,97.11,96.83,96.9,65701.0,90.4299,90.4579,90.1971,90.2623,65701.0
2023-05-03 14:20:00,96.91,97.14,96.8,96.97,40442.0,90.2716,90.4858,90.1691,90.3275,40442.0
2023-05-03 14:25:00,96.94,96.98,96.64,96.66,49734.0,90.2995,90.3368,90.0201,90.0387,49734.0
2023-05-03 14:30:00,96.68,96.87,96.57,96.64,76373.0,90.0573,90.2343,89.9549,90.0201,76373.0
2023-05-03 14:35:00,96.61,96.92,96.32,96.69,121301.0,89.9921,90.2809,89.722,90.0667,121301.0
2023-05-03 14:40:00,96.69,97.09,96.51,96.7,140287.0,90.0667,90.4393,89.899,90.076,140287.0
2023-05-03 14:45:00,96.7,96.93,96.67,96.84,53582.0,90.076,90.2902,90.048,90.2064,53582.0
2023-05-03 14:50:00,96.78,96.97,96.48,96.83,69836.0,90.1505,90.3275,89.871,90.1971,69836.0
2023-05-03 14:55:00,96.81,97.05,96.77,96.94,105901.0,90.1784,90.402,90.1412,90.2995,105901.0
2023-05-03 15:00:00,96.95,97.01,96.62,96.87,61328.0,90.3089,90.3647,90.0015,90.2343,61328.0
2023-05-03 15:05:00,96.86,97.13,96.49,96.56,102138.0,90.225,90.4765,89.8804,89.9456,102138.0
2023-05-03 15:10:00,96.55,96.56,96.17,96.21,155896.0,89.9363,89.9456,89.5823,89.6195,155896.0
2023-05-03 15:15:00,96.2,96.4,96.08,96.22,88422.0,89.6102,89.7965,89.4984,89.6289,88422.0
2023-05-03 15:20:00,96.2,96.24,95.77,96.06,112739.0,89.6102,89.6475,89.2097,89.4798,112739.0
2023-05-03 15:25:00,96.09,96.29,95.91,95.95,77008.0,89.5078,89.6941,89.3401,89.3774,77008.0
2023-05-03 15:30:00,95.92,96.14,95.83,96.13,63201.0,89.3494,89.5543,89.2656,89.545,63201.0
2023-05-03 15:35:00,96.11,96.17,95.85,95.89,87774.0,89.5264,89.5823,89.2842,89.3215,87774.0
2023-05-03 15:40:00,95.88,95.97,95.7,95.82,97769.0,89.3121,89.396,89.1445,89.2563,97769.0
2023-05-03 15:45:00,95.81,96.02,95.74,95.95,126398.0,89.2469,89.4426,89.1817,89.3774,126398.0
2023-05-03 15:50:00,95.96,96.25,95.92,96.22,197522.0,89.3867,89.6568,89.3494,89.6289,197522.0
2023-05-03 15:55:00,96.21,96.36,95.92,96.01,664415.0,89.6195,89.7593,89.3494,89.4332,664415.0
2023-05-04 09:30:00,96.2,98.27,95.81,97.67,208738.0,89.6102,91.5384,89.2469,90.9795,208738.0
2023-05-04 09:35:00,97.74,97.85,96.9,96.9,98039.0,91.0447,91.1472,90.2623,90.2623,98039.0
2023-05-04 09:40:00,96.97,97.07,96.62,96.73,61725.0,90.3275,90.4206,90.0015,90.1039,61725.0
2023-05-04 09:45:00,96.79,97.32,96.58,97.2,70978.0,90.1598,90.6535,89.9642,90.5417,70978.0
2023-05-04 09:50:00,97.18,97.61,97.18,97.51,96043.0,90.5231,90.9236,90.5231,90.8305,96043.0
2023-05-04 09:55:00,97.51,98.03,97.29,97.38,88596.0,90.8305,91.3149,90.6256,90.7094,88596.0
2023-05-04 10:00:00,97.37,97.6,97.06,97.15,92583.0,90.7001,90.9143,90.4113,90.4952,92583.0
2023-05-04 10:05:00,97.19,97.51,96.82,96.92,82281.0,90.5324,90.8305,90.1878,90.2809,82281.0
2023-05-04 10:10:00,96.95,97.15,96.64,96.94,49439.0,90.3089,90.4952,90.0201,90.2995,49439.0
2023-05-04 10:15:00,96.95,97.33,96.55,97.14,65444.0,90.3089,90.6628,89.9363,90.4858,65444.0
2023-05-04 10:20:00,97.13,97.17,96.82,97.01,34085.0,90.4765,90.5138,90.1878,90.3647,34085.0
2023-05-04 10:25:00,97.04,97.07,96.34,96.38,48074.0,90.3927,90.4206,89.7406,89.7779,48074.0
2023-05-04 10:30:00,96.41,96.96,96.24,96.95,51982.0,89.8058,90.3182,89.6475,90.3089,51982.0
2023-05-04 10:35:00,96.97,97.1,96.76,97.0,48520.0,90.3275,90.4486,90.1319,90.3554,48520.0
2023-05-04 10:40:00,97.0,97.24,96.74,96.79,57358.0,90.3554,90.579,90.1132,90.1598,57358.0
2023-05-04 10:45:00,96.84,97.96,96.81,97.7,45062.0,90.2064,91.2497,90.1784,91.0075,45062.0
2023-05-04 10:50:00,97.73,98.14,97.64,97.87,36144.0,91.0354,91.4173,90.9516,91.1658,36144.0
2023-05-04 10:55:00,97.83,97.92,97.45,97.59,32707.0,91.1286,91.2124,90.7746,90.905,32707.0
2023-05-04 11:00:00,97.55,98.45,97.42,98.45,36266.0,90.8678,91.7061,90.7467,91.7061,36266.0
2023-05-04 11:05:00,98.41,98.52,98.2,98.32,54022.0,91.6688,91.7713,91.4732,91.585,54022.0
2023-05-04 11:10:00,98.33,98.41,97.89,97.9,47226.0,91.5943,91.6688,91.1845,91.1938,47226.0
2023-05-04 11:15:00,97.89,98.06,97.81,98.02,40294.0,91.1845,91.3428,91.1099,91.3056,40294.0
2023-05-04 11:20:00,98.01,98.24,97.83,98.03,40078.0,91.2962,91.5105,91.1286,91.3149,40078.0
2023-05-04 11:25:00,97.98,98.13,97.81,97.82,75488.0,91.2683,91.408,91.1099,91.1193,75488.0
2023-05-04 11:30:00,97.86,97.89,97.33,97.34,47418.0,91.1565,91.1845,90.6628,90.6721,47418.0
2023-05-04 11:35:00,97.36,97.4,97.09,97.13,33265.0,90.6908,90.728,90.4393,90.4765,33265.0
2023-05-04 11:40:00,97.16,97.56,97.13,97.46,45703.0,90.5045,90.8771,90.4765,90.7839,45703.0
2023-05-04 11:45:00,97.43,97.58,97.35,97.4,34802.0,90.756,90.8957,90.6815,90.728,34802.0
2023-05-04 11:50:00,97.42,97.48,97.31,97.32,35690.0,90.7467,90.8025,90.6442,90.6535,35690.0
2023-05-04 11:55:00,97.32,97.34,97.17,97.21,50116.0,90.6535,90.6721,90.5138,90.551,50116.0
2023-05-04 12:00:00,97.18,97.21,96.8,96.86,40273.0,90.5231,90.551,90.1691,90.225,40273.0
2023-05-04 12:05:00,96.82,97.02,96.82,96.95,57664.0,90.1878,90.3741,90.1878,90.3089,57664.0
2023-05-04 12:10:00,96.98,97.2,96.94,97.12,37537.0,90.3368,90.5417,90.2995,90.4672,37537.0
2023-05-04 12:15:00,97.14,97.38,96.94,97.09,38418.0,90.4858,90.7094,90.2995,90.4393,38418.0
2023-05-04 12:20:00,97.06,97.12,96.97,97.02,37089.0,90.4113,90.4672,90.3275,90.3741,37089.0
2023-05-04 12:25:00,97.02,97.04,96.81,96.99,33560.0,90.3741,90.3927,90.1784,90.3461,33560.0
2023-05-04 12:30:00,97.01,97.03,96.85,96.95,30133.0,90.3647,90.3834,90.2157,90.3089,30133.0
2023-05-04 12:35:00,96.91,97.03,96.9,97.01,25365.0,90.2716,90.3834,90.2623,90.3647,25365.0
2023-05-04 12:40:00,97.04,97.11,96.82,96.82,27302.0,90.3927,90.4579,90.1878,90.1878,27302.0
2023-05-04 12:45:00,96.82,97.08,96.68,97.04,20639.0,90.1878,90.4299,90.0573,90.3927,20639.0
2023-05-04 12:50:00,97.05,97.05,96.71,96.94,19400.0,90.402,90.402,90.0853,90.2995,19400.0
2023-05-04 12:55:00,96.93,97.19,96.87,97.1,38472.0,90.2902,90.5324,90.2343,90.4486,38472.0
2023-05-04 13:00:00,97.12,97.22,96.98,97.03,33031.0,90.4672,90.5604,90.3368,90.3834,33031.0
2023-05-04 13:05:00,97.05,97.12,96.94,97.09,31674.0,90.402,90.4672,90.2995,90.4393,31674.0
2023-05-04 13:10:00,97.09,97.16,96.9,96.91,27407.0,90.4393,90.5045,90.2623,90.2716,27407.0
2023-05-04 13:15:00,96.92,97.34,96.9,97.28,38699.0,90.2809,90.6721,90.2623,90.6162,38699.0
2023-05-04 13:20:00,97.28,97.79,97.26,97.68,92891.0,90.6162,91.0913,90.5976,90.9888,92891.0
2023-05-04 13:25:00,97.69,97.79,97.39,97.44,36343.0,90.9982,91.0913,90.7187,90.7653,36343.0
2023-05-04 13:30:00,97.45,97.72,97.39,97.62,38056.0,90.7746,91.0261,90.7187,90.933,38056.0
2023-05-04 13:35:00,97.6,97.63,97.29,97.41,60267.0,90.9143,90.9423,90.6256,90.7373,60267.0
2023-05-04 13:40:00,97.42,97.44,97.16,97.2,47859.0,90.7467,90.7653,90.5045,90.5417,47859.0
2023-05-04 13:45:00,97.18,97.3,97.09,97.14,53595.0,90.5231,90.6349,90.4393,90.4858,53595.0
2023-05-04 13:50:00,97.12,97.35,96.97,97.3,59533.0,90.4672,90.6815,90.3275,90.6349,59533.0
2023-05-04 13:55:00,97.35,97.43,97.25,97.33,42302.0,90.6815,90.756,90.5883,90.6628,42302.0
2023-05-04 14:00:00,97.35,97.51,97.33,97.39,41363.0,90.6815,90.8305,90.6628,90.7187,41363.0
2023-05-04 14:05:00,97.36,97.68,97.35,97.66,44816.0,90.6908,90.9888,90.6815,90.9702,44816.0
2023-05-04 14:10:00,97.66,97.7,97.44,97.7,72202.0,90.9702,91.0075,90.7653,91.0075,72202.0
2023-05-04 14:15:00,97.68,97.72,97.52,97.63,39655.0,90.9888,91.0261,90.8398,90.9423,39655.0
2023-05-04 14:20:00,97.64,97.76,97.51,97.53,33776.0,90.9516,91.0634,90.8305,90.8491,33776.0
2023-05-04 14:25:00,97.53,97.53,97.37,97.4,28498.0,90.8491,90.8491,90.7001,90.728,28498.0
2023-05-04 14:30:00,97.39,97.57,97.32,97.54,32888.0,90.7187,90.8864,90.6535,90.8584,32888.0
2023-05-04 14:35:00,97.56,97.69,97.44,97.53,38946.0,90.8771,90.9982,90.7653,90.8491,38946.0
2023-05-04 14:40:00,97.52,97.6,97.47,97.5,26081.0,90.8398,90.9143,90.7932,90.8212,26081.0
2023-05-04 14:45:00,97.51,97.62,97.42,97.42,32260.0,90.8305,90.933,90.7467,90.7467,32260.0
2023-05-04 14:50:00,97.41,97.72,97.4,97.67,28667.0,90.7373,91.0261,90.728,90.9795,28667.0
2023-05-04 14:55:00,97.7,97.92,97.64,97.91,28254.0,91.0075,91.2124,90.9516,91.2031,28254.0
2023-05-04 15:00:00,97.92,98.04,97.84,98.0,54081.0,91.2124,91.3242,91.1379,91.2869,54081.0
2023-05-04 15:05:00,97.99,98.14,97.94,98.08,55016.0,91.2776,91.4173,91.231,91.3614,55016.0
2023-05-04 15:10:00,98.08,98.11,97.78,97.79,46490.0,91.3614,91.3894,91.082,91.0913,46490.0
2023-05-04 15:15:00,97.78,97.78,97.59,97.69,37948.0,91.082,91.082,90.905,90.9982,37948.0
2023-05-04 15:20:00,97.68,97.69,97.5,97.61,56895.0,90.9888,90.9982,90.8212,90.9236,56895.0
2023-05-04 15:25:00,97.62,97.77,97.6,97.72,54236.0,90.933,91.0727,90.9143,91.0261,54236.0
2023-05-04 15:30:00,97.7,97.86,97.69,97.73,64114.0,91.0075,91.1565,90.9982,91.0354,64114.0
2023-05-04 15:35:00,97.73,97.89,97.68,97.73,68388.0,91.0354,91.1845,90.9888,91.0354,68388.0
2023-05-04 15:40:00,97.73,97.74,97.49,97.49,75557.0,91.0354,91.0447,90.8119,90.8119,75557.0
2023-05-04 15:45:00,97.48,97.73,97.33,97.72,73552.0,90.8025,91.0354,90.6628,91.0261,73552.0
2023-05-04 15:50:00,97.7,97.7,97.45,97.64,127554.0,91.0075,91.0075,90.7746,90.9516,127554.0
2023-05-04 15:55:00,97.64,97.73,97.3,97.39,269641.0,90.9516,91.0354,90.6349,90.7187,269641.0
2023-05-05 09:30:00,101.12,101.36,100.03,100.54,135317.0,94.1932,94.4168,93.1779,93.6529,135317.0
2023-05-05 09:35:00,100.6,100.68,100.25,100.49,50994.0,93.7088,93.7833,93.3828,93.6064,50994.0
2023-05-05 09:40:00,100.62,100.89,100.48,100.58,66327.0,93.7275,93.979,93.597,93.6902,66327.0
2023-05-05 09:45:00,100.6,100.67,100.34,100.56,61360.0,93.7088,93.774,93.4666,93.6716,61360.0
2023-05-05 09:50:00,100.56,100.75,100.35,100.55,60815.0,93.6716,93.8485,93.4759,93.6622,60815.0
2023-05-05 09:55:00,100.57,100.92,100.4,100.81,39339.0,93.6809,94.0069,93.5225,93.9044,39339.0
2023-05-05 10:00:00,100.8,101.07,100.62,100.86,60391.0,93.8951,94.1466,93.7275,93.951,60391.0
2023-05-05 10:05:00,100.86,101.56,100.85,101.56,53418.0,93.951,94.6031,93.9417,94.6031,53418.0
2023-05-05 10:10:00,101.54,101.6,101.11,101.11,51725.0,94.5844,94.6403,94.1839,94.1839,51725.0
2023-05-05 10:15:00,101.1,101.23,100.93,101.08,37742.0,94.1746,94.2957,94.0162,94.1559,37742.0
2023-05-05 10:20:00,101.08,101.09,100.35,100.43,37031.0,94.1559,94.1653,93.4759,93.5505,37031.0
2023-05-05 10:25:00,100.41,100.72,100.35,100.61,36108.0,93.5318,93.8206,93.4759,93.7181,36108.0
2023-05-05 10:30:00,100.65,100.83,100.38,100.47,78093.0,93.7554,93.9231,93.5039,93.5877,78093.0
2023-05-05 10:35:00,100.46,100.74,100.32,100.58,46882.0,93.5784,93.8392,93.448,93.6902,46882.0
2023-05-05 10:40:00,100.59,100.6,100.0,100.13,43213.0,93.6995,93.7088,93.1499,93.271,43213.0
2023-05-05 10:45:00,100.1,100.13,99.96,100.05,49697.0,93.2431,93.271,93.1127,93.1965,49697.0
2023-05-05 10:50:00,100.05,100.16,99.8,99.83,36991.0,93.1965,93.299,92.9636,92.9916,36991.0
2023-05-05 10:55:00,99.79,99.89,99.69,99.82,30899.0,92.9543,93.0475,92.8612,92.9823,30899.0
2023-05-05 11:00:00,99.81,100.11,99.81,99.83,26137.0,92.9729,93.2524,92.9729,92.9916,26137.0
2023-05-05 11:05:00,99.81,99.83,99.19,99.19,54154.0,92.9729,92.9916,92.3954,92.3954,54154.0
2023-05-05 11:10:00,99.19,99.2,98.94,99.11,27474.0,92.3954,92.4047,92.1625,92.3209,27474.0
2023-05-05 11:15:00,99.16,99.29,99.09,99.2,31257.0,92.3675,92.4886,92.3023,92.4047,31257.0
2023-05-05 11:20:00,99.24,99.57,99.24,99.56,26412.0,92.442,92.7494,92.442,92.7401,26412.0
2023-05-05 11:25:00,99.54,99.65,99.43,99.6,16892.0,92.7214,92.8239,92.619,92.7773,16892.0
2023-05-05 11:30:00,99.61,99.7,99.37,99.7,33153.0,92.7866,92.8705,92.5631,92.8705,33153.0
2023-05-05 11:35:00,99.67,99.67,99.45,99.59,32405.0,92.8425,92.8425,92.6376,92.768,32405.0
2023-05-05 11:40:00,99.59,99.65,99.4,99.41,22801.0,92.768,92.8239,92.591,92.6003,22801.0
2023-05-05 11:45:00,99.38,99.64,99.3,99.57,24987.0,92.5724,92.8146,92.4979,92.7494,24987.0
2023-05-05 11:50:00,99.59,99.77,99.59,99.7,21912.0,92.768,92.9357,92.768,92.8705,21912.0
2023-05-05 11:55:00,99.69,99.75,99.57,99.71,24735.0,92.8612,92.917,92.7494,92.8798,24735.0
2023-05-05 12:00:00,99.7,99.74,99.59,99.6,30424.0,92.8705,92.9077,92.768,92.7773,30424.0
2023-05-05 12:05:00,99.6,99.67,99.53,99.55,21404.0,92.7773,92.8425,92.7121,92.7307,21404.0
2023-05-05 12:10:00,99.54,99.72,99.54,99.61,21425.0,92.7214,92.8891,92.7214,92.7866,21425.0
2023-05-05 12:15:00,99.59,99.78,99.49,99.64,17536.0,92.768,92.945,92.6749,92.8146,17536.0
2023-05-05 12:20:00,99.65,99.83,99.63,99.81,26060.0,92.8239,92.9916,92.8053,92.9729,26060.0
2023-05-05 12:25:00,99.82,99.93,99.62,99.63,18920.0,92.9823,93.0847,92.796,92.8053,18920.0
2023-05-05 12:30:00,99.64,99.7,99.57,99.67,18702.0,92.8146,92.8705,92.7494,92.8425,18702.0
2023-05-05 12:35:00,99.66,99.73,99.56,99.61,20797.0,92.8332,92.8984,92.7401,92.7866,20797.0
2023-05-05 12:40:00,99.67,99.83,99.66,99.67,17851.0,92.8425,92.9916,92.8332,92.8425,17851.0
2023-05-05 12:45:00,99.68,99.8,99.64,99.75,28045.0,92.8518,92.9636,92.8146,92.917,28045.0
2023-05-05 12:50:00,99.75,99.83,99.69,99.75,17352.0,92.917,92.9916,92.8612,92.917,17352.0
2023-05-05 12:55:00,99.76,99.83,99.66,99.81,24166.0,92.9264,92.9916,92.8332,92.9729,24166.0
2023-05-05 13:00:00,99.81,100.02,99.8,99.94,31969.0,92.9729,93.1686,92.9636,93.094,31969.0
2023-05-05 13:05:00,99.93,99.98,99.78,99.78,47255.0,93.0847,93.1313,92.945,92.945,47255.0
2023-05-05 13:10:00,99.76,100.08,99.75,100.07,14637.0,92.9264,93.2244,92.917,93.2151,14637.0
2023-05-05 13:15:00,100.08,100.14,99.9,100.0,20895.0,93.2244,93.2803,93.0568,93.1499,20895.0
2023-05-05 13:20:00,100.0,100.26,100.0,100.19,19169.0,93.1499,93.3921,93.1499,93.3269,19169.0
2023-05-05 13:25:00,100.2,100.31,100.0,100.01,32966.0,93.3362,93.4387,93.1499,93.1592,32966.0
2023-05-05 13:30:00,100.0,100.05,99.93,100.01,64992.0,93.1499,93.1965,93.0847,93.1592,64992.0
2023-05-05 13:35:00,100.02,100.19,100.02,100.1,50565.0,93.1686,93.3269,93.1686,93.2431,50565.0
2023-05-05 13:40:00,100.11,100.35,100.09,100.3,44141.0,93.2524,93.4759,93.2338,93.4294,44141.0
2023-05-05 13:45:00,100.35,100.53,100.32,100.46,68464.0,93.4759,93.6436,93.448,93.5784,68464.0
2023-05-05 13:50:00,100.48,100.54,100.4,100.53,30841.0,93.597,93.6529,93.5225,93.6436,30841.0
2023-05-05 13:55:00,100.53,100.55,100.4,100.54,71791.0,93.6436,93.6622,93.5225,93.6529,71791.0
2023-05-05 14:00:00,100.56,100.73,100.54,100.71,26081.0,93.6716,93.8299,93.6529,93.8113,26081.0
2023-05-05 14:05:00,100.71,100.86,100.71,100.78,34682.0,93.8113,93.951,93.8113,93.8765,34682.0
2023-05-05 14:10:00,100.79,101.06,100.78,101.04,46712.0,93.8858,94.1373,93.8765,94.1187,46712.0
2023-05-05 14:15:00,101.07,101.14,100.87,100.87,45276.0,94.1466,94.2118,93.9603,93.9603,45276.0
2023-05-05 14:20:00,100.86,101.02,100.82,100.98,35054.0,93.951,94.1001,93.9138,94.0628,35054.0
2023-05-05 14:25:00,100.99,101.08,100.93,100.98,30567.0,94.0721,94.1559,94.0162,94.0628,30567.0
2023-05-05 14:30:00,100.99,101.16,100.98,101.0,88771.0,94.0721,94.2305,94.0628,94.0814,88771.0
2023-05-05 14:35:00,101.01,101.11,100.98,101.0,19090.0,94.0907,94.1839,94.0628,94.0814,19090.0
2023-05-05 14:40:00,100.99,101.05,100.95,101.01,25504.0,94.0721,94.128,94.0348,94.0907,25504.0
2023-05-05 14:45:00,101.02,101.07,100.9,101.03,41958.0,94.1001,94.1466,93.9883,94.1094,41958.0
2023-05-05 14:50:00,101.03,101.22,101.02,101.16,41507.0,94.1094,94.2864,94.1001,94.2305,41507.0
2023-05-05 14:55:00,101.18,101.22,100.92,100.95,44287.0,94.2491,94.2864,94.0069,94.0348,44287.0
2023-05-05 15:00:00,100.95,101.02,100.86,100.94,44708.0,94.0348,94.1001,93.951,94.0255,44708.0
2023-05-05 15:05:00,100.94,101.17,100.94,101.1,28495.0,94.0255,94.2398,94.0255,94.1746,28495.0
2023-05-05 15:10:00,101.07,101.12,101.01,101.09,26890.0,94.1466,94.1932,94.0907,94.1653,26890.0
2023-05-05 15:15:00,101.1,101.11,100.89,100.93,27123.0,94.1746,94.1839,93.979,94.0162,27123.0
2023-05-05 15:20:00,100.94,101.01,100.92,100.96,32243.0,94.0255,94.0907,94.0069,94.0442,32243.0
2023-05-05 15:25:00,100.95,101.05,100.91,101.02,31428.0,94.0348,94.128,93.9976,94.1001,31428.0
2023-05-05 15:30:00,101.02,101.02,100.88,100.94,35348.0,94.1001,94.1001,93.9696,94.0255,35348.0
2023-05-05 15:35:00,100.94,100.95,100.7,100.83,50032.0,94.0255,94.0348,93.802,93.9231,50032.0
2023-05-05 15:40:00,100.86,100.98,100.82,100.94,48687.0,93.951,94.0628,93.9138,94.0255,48687.0
2023-05-05 15:45:00,100.94,100.94,100.72,100.72,59566.0,94.0255,94.0255,93.8206,93.8206,59566.0
2023-05-05 15:50:00,100.71,100.71,100.39,100.45,161078.0,93.8113,93.8113,93.5132,93.5691,161078.0
2023-05-05 15:55:00,100.47,100.57,100.31,100.38,293083.0,93.5877,93.6809,93.4387,93.5039,293083.0
2023-05-08 09:30:00,102.09,102.75,101.64,101.83,102572.0,95.0968,95.7115,94.6776,94.8546,102572.0
2023-05-08 09:35:00,101.89,102.33,101.82,102.14,51163.0,94.9105,95.3203,94.8453,95.1433,51163.0
2023-05-08 09:40:00,102.11,102.73,102.0,102.54,64896.0,95.1154,95.6929,95.0129,95.5159,64896.0
2023-05-08 09:45:00,102.5,102.53,102.0,102.07,47835.0,95.4787,95.5066,95.0129,95.0781,47835.0
2023-05-08 09:50:00,102.05,102.31,101.78,102.03,68770.0,95.0595,95.3017,94.808,95.0409,68770.0
2023-05-08 09:55:00,102.0,102.13,101.55,101.61,31135.0,95.0129,95.134,94.5937,94.6496,31135.0
2023-05-08 10:00:00,101.56,101.97,101.41,101.97,45987.0,94.6031,94.985,94.4633,94.985,45987.0
2023-05-08 10:05:00,102.0,102.09,101.69,101.78,48172.0,95.0129,95.0968,94.7242,94.808,48172.0
2023-05-08 10:10:00,101.78,101.88,101.59,101.74,22104.0,94.808,94.9011,94.631,94.7707,22104.0
2023-05-08 10:15:00,101.74,102.07,101.64,101.89,44038.0,94.7707,95.0781,94.6776,94.9105,44038.0
2023-05-08 10:20:00,101.9,102.1,101.87,101.99,32805.0,94.9198,95.1061,94.8918,95.0036,32805.0
2023-05-08 10:25:00,101.98,102.05,101.73,101.8,29838.0,94.9943,95.0595,94.7614,94.8266,29838.0
2023-05-08 10:30:00,101.83,102.0,101.69,101.96,25215.0,94.8546,95.0129,94.7242,94.9757,25215.0
2023-05-08 10:35:00,101.95,102.03,101.74,102.02,22333.0,94.9663,95.0409,94.7707,95.0316,22333.0
2023-05-08 10:40:00,102.02,102.33,101.93,102.27,30869.0,95.0316,95.3203,94.9477,95.2644,30869.0
2023-05-08 10:45:00,102.26,102.35,102.11,102.32,30776.0,95.2551,95.3389,95.1154,95.311,30776.0
2023-05-08 10:50:00,102.34,102.45,102.2,102.27,24989.0,95.3296,95.4321,95.1992,95.2644,24989.0
2023-05-08 10:55:00,102.26,102.4,102.2,102.23,27695.0,95.2551,95.3855,95.1992,95.2272,27695.0
2023-05-08 11:00:00,102.2,102.25,102.08,102.2,30782.0,95.1992,95.2458,95.0874,95.1992,30782.0
2023-05-08 11:05:00,102.21,102.51,102.19,102.28,47238.0,95.2085,95.488,95.1899,95.2737,47238.0
2023-05-08 11:10:00,102.31,102.41,102.18,102.29,23260.0,95.3017,95.3948,95.1806,95.2831,23260.0
2023-05-08 11:15:00,102.29,102.4,102.19,102.27,25971.0,95.2831,95.3855,95.1899,95.2644,25971.0
2023-05-08 11:20:00,102.26,102.32,102.07,102.23,15863.0,95.2551,95.311,95.0781,95.2272,15863.0
2023-05-08 11:25:00,102.22,102.29,102.18,102.24,17133.0,95.2179,95.2831,95.1806,95.2365,17133.0
2023-05-08 11:30:00,102.26,102.29,102.09,102.09,19809.0,95.2551,95.2831,95.0968,95.0968,19809.0
2023-05-08 11:35:00,102.09,102.19,101.92,102.0,35589.0,95.0968,95.1899,94.9384,95.0129,35589.0
2023-05-08 11:40:00,101.98,101.98,101.75,101.92,24529.0,94.9943,94.9943,94.78,94.9384,24529.0
2023-05-08 11:45:00,101.9,102.11,101.9,102.08,14901.0,94.9198,95.1154,94.9198,95.0874,14901.0
2023-05-08 11:50:00,102.09,102.25,102.09,102.2,13529.0,95.0968,95.2458,95.0968,95.1992,13529.0
2023-05-08 11:55:00,102.18,102.18,101.95,102.0,19101.0,95.1806,95.1806,94.9663,95.0129,19101.0
2023-05-08 12:00:00,101.99,102.08,101.85,101.85,14116.0,95.0036,95.0874,94.8732,94.8732,14116.0
2023-05-08 12:05:00,101.86,101.94,101.83,101.85,10405.0,94.8825,94.957,94.8546,94.8732,10405.0
2023-05-08 12:10:00,101.84,101.84,101.53,101.62,20909.0,94.8639,94.8639,94.5751,94.659,20909.0
2023-05-08 12:15:00,101.63,101.79,101.6,101.78,8477.0,94.6683,94.8173,94.6403,94.808,8477.0
2023-05-08 12:20:00,101.77,101.8,101.66,101.73,8058.0,94.7987,94.8266,94.6962,94.7614,8058.0
2023-05-08 12:25:00,101.73,101.74,101.49,101.53,19018.0,94.7614,94.7707,94.5379,94.5751,19018.0
2023-05-08 12:30:00,101.56,101.7,101.56,101.66,11075.0,94.6031,94.7335,94.6031,94.6962,11075.0
2023-05-08 12:35:00,101.7,101.86,101.69,101.78,12676.0,94.7335,94.8825,94.7242,94.808,12676.0
2023-05-08 12:40:00,101.77,101.77,101.46,101.54,20531.0,94.7987,94.7987,94.5099,94.5844,20531.0
2023-05-08 12:45:00,101.52,101.58,101.25,101.29,24852.0,94.5658,94.6217,94.3143,94.3516,24852.0
2023-05-08 12:50:00,101.29,101.3,101.17,101.27,30545.0,94.3516,94.3609,94.2398,94.3329,30545.0
2023-05-08 12:55:00,101.26,101.36,101.2,101.36,13293.0,94.3236,94.4168,94.2677,94.4168,13293.0
2023-05-08 13:00:00,101.37,101.45,101.34,101.38,14372.0,94.4261,94.5006,94.3981,94.4354,14372.0
2023-05-08 13:05:00,101.38,101.42,101.33,101.41,17192.0,94.4354,94.4727,94.3888,94.4633,17192.0
2023-05-08 13:10:00,101.42,101.65,101.4,101.41,49024.0,94.4727,94.6869,94.454,94.4633,49024.0
2023-05-08 13:15:00,101.33,101.38,101.3,101.33,18148.0,94.3888,94.4354,94.3609,94.3888,18148.0
2023-05-08 13:20:00,101.33,101.46,101.32,101.44,14873.0,94.3888,94.5099,94.3795,94.4913,14873.0
2023-05-08 13:25:00,101.43,101.67,101.41,101.66,33128.0,94.482,94.7055,94.4633,94.6962,33128.0
2023-05-08 13:30:00,101.67,101.71,101.58,101.69,43307.0,94.7055,94.7428,94.6217,94.7242,43307.0
2023-05-08 13:35:00,101.69,101.7,101.53,101.66,42387.0,94.7242,94.7335,94.5751,94.6962,42387.0
2023-05-08 13:40:00,101.66,101.82,101.58,101.82,40356.0,94.6962,94.8453,94.6217,94.8453,40356.0
2023-05-08 13:45:00,101.81,101.88,101.75,101.84,57223.0,94.8359,94.9011,94.78,94.8639,57223.0
2023-05-08 13:50:00,101.82,101.85,101.69,101.75,35595.0,94.8453,94.8732,94.7242,94.78,35595.0
2023-05-08 13:55:00,101.77,101.85,101.73,101.73,26587.0,94.7987,94.8732,94.7614,94.7614,26587.0
2023-05-08 14:00:00,101.73,101.76,101.27,101.3,26575.0,94.7614,94.7894,94.3329,94.3609,26575.0
2023-05-08 14:05:00,101.29,101.37,100.87,100.97,73636.0,94.3516,94.4261,93.9603,94.0535,73636.0
2023-05-08 14:10:00,100.98,101.07,100.82,100.82,37716.0,94.0628,94.1466,93.9138,93.9138,37716.0
2023-05-08 14:15:00,100.81,100.97,100.76,100.95,29617.0,93.9044,94.0535,93.8579,94.0348,29617.0
2023-05-08 14:20:00,100.98,101.43,100.98,101.43,29878.0,94.0628,94.482,94.0628,94.482,29878.0
2023-05-08 14:25:00,101.41,101.42,101.28,101.31,23739.0,94.4633,94.4727,94.3422,94.3702,23739.0
2023-05-08 14:30:00,101.32,101.47,101.26,101.45,21346.0,94.3795,94.5192,94.3236,94.5006,21346.0
2023-05-08 14:35:00,101.44,101.52,101.29,101.33,24380.0,94.4913,94.5658,94.3516,94.3888,24380.0
2023-05-08 14:40:00,101.28,101.43,101.26,101.37,18652.0,94.3422,94.482,94.3236,94.4261,18652.0
2023-05-08 14:45:00,101.36,101.38,101.25,101.36,18374.0,94.4168,94.4354,94.3143,94.4168,18374.0
2023-05-08 14:50:00,101.37,101.39,101.22,101.24,30520.0,94.4261,94.4447,94.2864,94.305,30520.0
2023-05-08 14:55:00,101.25,101.41,101.22,101.37,30781.0,94.3143,94.4633,94.2864,94.4261,30781.0
2023-05-08 15:00:00,101.41,101.41,101.26,101.33,17581.0,94.4633,94.4633,94.3236,94.3888,17581.0
2023-05-08 15:05:00,101.34,101.36,101.18,101.18,16936.0,94.3981,94.4168,94.2491,94.2491,16936.0
2023-05-08 15:10:00,101.17,101.29,100.91,100.97,27353.0,94.2398,94.3516,93.9976,94.0535,27353.0
2023-05-08 15:15:00,100.98,101.0,100.6,100.7,50743.0,94.0628,94.0814,93.7088,93.802,50743.0
2023-05-08 15:20:00,100.68,100.88,100.63,100.77,27425.0,93.7833,93.9696,93.7368,93.8672,27425.0
2023-05-08 15:25:00,100.76,100.88,100.74,100.86,19727.0,93.8579,93.9696,93.8392,93.951,19727.0
2023-05-08 15:30:00,100.86,100.91,100.75,100.9,28270.0,93.951,93.9976,93.8485,93.9883,28270.0
2023-05-08 15:35:00,100.89,101.03,100.86,100.98,36287.0,93.979,94.1094,93.951,94.0628,36287.0
2023-05-08 15:40:00,100.98,101.02,100.9,100.99,35380.0,94.0628,94.1001,93.9883,94.0721,35380.0
2023-05-08 15:45:00,100.98,101.09,100.88,101.09,31477.0,94.0628,94.1653,93.9696,94.1653,31477.0
2023-05-08 15:50:00,101.07,101.08,100.75,100.81,81133.0,94.1466,94.1559,93.8485,93.9044,81133.0
2023-05-08 15:55:00,100.83,101.0,100.68,100.91,285293.0,93.9231,94.0814,93.7833,93.9976,285293.0
2023-05-09 09:30:00,100.01,101.23,99.95,101.2,90489.0,93.1592,94.2957,93.1033,94.2677,90489.0
2023-05-09 09:35:00,101.16,101.4,101.01,101.07,20886.0,94.2305,94.454,94.0907,94.1466,20886.0
2023-05-09 09:40:00,101.09,101.77,100.97,101.22,42594.0,94.1653,94.7987,94.0535,94.2864,42594.0
2023-05-09 09:45:00,101.2,101.22,100.85,100.98,20886.0,94.2677,94.2864,93.9417,94.0628,20886.0
2023-05-09 09:50:00,101.01,101.08,100.82,100.89,22262.0,94.0907,94.1559,93.9138,93.979,22262.0
2023-05-09 09:55:00,100.87,100.97,100.56,100.83,37461.0,93.9603,94.0535,93.6716,93.9231,37461.0
2023-05-09 10:00:00,100.85,101.0,100.59,100.68,23164.0,93.9417,94.0814,93.6995,93.7833,23164.0
2023-05-09 10:05:00,100.69,100.79,100.48,100.78,17563.0,93.7927,93.8858,93.597,93.8765,17563.0
2023-05-09 10:10:00,100.78,100.96,100.59,100.96,29715.0,93.8765,94.0442,93.6995,94.0442,29715.0
2023-05-09 10:15:00,100.95,101.35,100.93,101.14,64930.0,94.0348,94.4074,94.0162,94.2118,64930.0
2023-05-09 10:20:00,101.1,101.22,100.81,100.92,17349.0,94.1746,94.2864,93.9044,94.0069,17349.0
2023-05-09 10:25:00,100.98,101.29,100.98,101.1,20372.0,94.0628,94.3516,94.0628,94.1746,20372.0
2023-05-09 10:30:00,101.08,101.09,100.54,100.56,26060.0,94.1559,94.1653,93.6529,93.6716,26060.0
2023-05-09 10:35:00,100.55,100.8,100.55,100.72,24202.0,93.6622,93.8951,93.6622,93.8206,24202.0
2023-05-09 10:40:00,100.71,101.24,100.7,101.24,19247.0,93.8113,94.305,93.802,94.305,19247.0
2023-05-09 10:45:00,101.24,101.27,101.03,101.11,14976.0,94.305,94.3329,94.1094,94.1839,14976.0
2023-05-09 10:50:00,101.12,101.35,101.08,101.34,14596.0,94.1932,94.4074,94.1559,94.3981,14596.0
2023-05-09 10:55:00,101.38,101.65,101.35,101.56,23458.0,94.4354,94.6869,94.4074,94.6031,23458.0
2023-05-09 11:00:00,101.56,101.63,101.48,101.5,19912.0,94.6031,94.6683,94.5285,94.5472,19912.0
2023-05-09 11:05:00,101.49,101.68,101.43,101.47,26956.0,94.5379,94.7148,94.482,94.5192,26956.0
2023-05-09 11:10:00,101.48,101.53,101.3,101.33,87020.0,94.5285,94.5751,94.3609,94.3888,87020.0
2023-05-09 11:15:00,101.3,101.57,101.24,101.39,26234.0,94.3609,94.6124,94.305,94.4447,26234.0
2023-05-09 11:20:00,101.37,101.39,100.68,100.72,48271.0,94.4261,94.4447,93.7833,93.8206,48271.0
2023-05-09 11:25:00,100.72,100.98,100.48,100.6,50100.0,93.8206,94.0628,93.597,93.7088,50100.0
2023-05-09 11:30:00,100.62,100.95,100.62,100.91,31887.0,93.7275,94.0348,93.7275,93.9976,31887.0
2023-05-09 11:35:00,100.92,101.05,100.9,101.03,18304.0,94.0069,94.128,93.9883,94.1094,18304.0
2023-05-09 11:40:00,101.02,101.12,100.94,101.06,13053.0,94.1001,94.1932,94.0255,94.1373,13053.0
2023-05-09 11:45:00,101.07,101.27,101.07,101.25,17969.0,94.1466,94.3329,94.1466,94.3143,17969.0
2023-05-09 11:50:00,101.26,101.44,101.15,101.2,20209.0,94.3236,94.4913,94.2211,94.2677,20209.0
2023-05-09 11:55:00,101.21,101.21,101.05,101.1,23160.0,94.277,94.277,94.128,94.1746,23160.0
2023-05-09 12:00:00,101.11,101.2,100.99,101.07,20650.0,94.1839,94.2677,94.0721,94.1466,20650.0
2023-05-09 12:05:00,101.07,101.46,101.02,101.07,26533.0,94.1466,94.5099,94.1001,94.1466,26533.0
2023-05-09 12:10:00,101.06,101.24,101.01,101.1,22818.0,94.1373,94.305,94.0907,94.1746,22818.0
2023-05-09 12:15:00,101.08,101.23,101.02,101.08,15431.0,94.1559,94.2957,94.1001,94.1559,15431.0
2023-05-09 12:20:00,101.06,101.1,100.94,101.01,14243.0,94.1373,94.1746,94.0255,94.0907,14243.0
2023-05-09 12:25:00,101.01,101.11,100.94,100.97,11958.0,94.0907,94.1839,94.0255,94.0535,11958.0
2023-05-09 12:30:00,100.98,101.23,100.94,101.23,49726.0,94.0628,94.2957,94.0255,94.2957,49726.0
2023-05-09 12:35:00,101.25,101.26,101.11,101.23,46234.0,94.3143,94.3236,94.1839,94.2957,46234.0
2023-05-09 12:40:00,101.24,101.43,101.2,101.42,30812.0,94.305,94.482,94.2677,94.4727,30812.0
2023-05-09 12:45:00,101.41,101.49,101.2,101.22,24284.0,94.4633,94.5379,94.2677,94.2864,24284.0
2023-05-09 12:50:00,101.27,101.6,101.26,101.44,128799.0,94.3329,94.6403,94.3236,94.4913,128799.0
2023-05-09 12:55:00,101.44,101.51,101.34,101.41,47853.0,94.4913,94.5565,94.3981,94.4633,47853.0
2023-05-09 13:00:00,101.39,101.49,101.34,101.42,58264.0,94.4447,94.5379,94.3981,94.4727,58264.0
2023-05-09 13:05:00,101.44,101.6,101.44,101.57,14059.0,94.4913,94.6403,94.4913,94.6124,14059.0
2023-05-09 13:10:00,101.56,101.56,101.26,101.29,16525.0,94.6031,94.6031,94.3236,94.3516,16525.0
2023-05-09 13:15:00,101.29,101.56,101.28,101.53,20750.0,94.3516,94.6031,94.3422,94.5751,20750.0
2023-05-09 13:20:00,101.54,101.69,101.5,101.67,19440.0,94.5844,94.7242,94.5472,94.7055,19440.0
2023-05-09 13:25:00,101.68,101.84,101.67,101.76,38392.0,94.7148,94.8639,94.7055,94.7894,38392.0
2023-05-09 13:30:00,101.76,102.08,101.72,102.07,56144.0,94.7894,95.0874,94.7521,95.0781,56144.0
2023-05-09 13:35:00,102.05,102.13,101.99,102.11,28982.0,95.0595,95.134,95.0036,95.1154,28982.0
2023-05-09 13:40:00,102.13,102.13,101.96,102.07,48344.0,95.134,95.134,94.9757,95.0781,48344.0
2023-05-09 13:45:00,102.07,102.07,101.9,101.92,21661.0,95.0781,95.0781,94.9198,94.9384,21661.0
2023-05-09 13:50:00,101.91,102.18,101.88,102.16,15083.0,94.9291,95.1806,94.9011,95.162,15083.0
2023-05-09 13:55:00,102.18,102.38,102.17,102.31,22648.0,95.1806,95.3669,95.1713,95.3017,22648.0
2023-05-09 14:00:00,102.32,102.45,102.25,102.36,20862.0,95.311,95.4321,95.2458,95.3483,20862.0
2023-05-09 14:05:00,102.36,102.48,102.28,102.35,14304.0,95.3483,95.46,95.2737,95.3389,14304.0
2023-05-09 14:10:00,102.37,102.46,102.33,102.44,20782.0,95.3576,95.4414,95.3203,95.4228,20782.0
2023-05-09 14:15:00,102.45,102.48,102.25,102.25,16760.0,95.4321,95.46,95.2458,95.2458,16760.0
2023-05-09 14:20:00,102.25,102.39,102.1,102.1,26795.0,95.2458,95.3762,95.1061,95.1061,26795.0
2023-05-09 14:25:00,102.09,102.23,102.02,102.2,22344.0,95.0968,95.2272,95.0316,95.1992,22344.0
2023-05-09 14:30:00,102.19,102.34,102.19,102.34,12815.0,95.1899,95.3296,95.1899,95.3296,12815.0
2023-05-09 14:35:00,102.34,102.49,102.31,102.47,34583.0,95.3296,95.4694,95.3017,95.4507,34583.0
2023-05-09 14:40:00,102.47,102.51,102.39,102.42,24367.0,95.4507,95.488,95.3762,95.4042,24367.0
2023-05-09 14:45:00,102.42,102.62,102.35,102.47,52567.0,95.4042,95.5905,95.3389,95.4507,52567.0
2023-05-09 14:50:00,102.48,102.49,102.25,102.3,23683.0,95.46,95.4694,95.2458,95.2924,23683.0
2023-05-09 14:55:00,102.3,102.46,102.27,102.35,21715.0,95.2924,95.4414,95.2644,95.3389,21715.0
2023-05-09 15:00:00,102.42,102.52,102.37,102.43,20030.0,95.4042,95.4973,95.3576,95.4135,20030.0
2023-05-09 15:05:00,102.4,102.5,102.37,102.41,20144.0,95.3855,95.4787,95.3576,95.3948,20144.0
2023-05-09 15:10:00,102.4,102.49,102.34,102.44,19916.0,95.3855,95.4694,95.3296,95.4228,19916.0
2023-05-09 15:15:00,102.45,102.48,102.25,102.26,21035.0,95.4321,95.46,95.2458,95.2551,21035.0
2023-05-09 15:20:00,102.28,102.41,102.18,102.19,45835.0,95.2737,95.3948,95.1806,95.1899,45835.0
2023-05-09 15:25:00,102.2,102.25,102.11,102.16,25846.0,95.1992,95.2458,95.1154,95.162,25846.0
2023-05-09 15:30:00,102.16,102.3,102.13,102.29,44198.0,95.162,95.2924,95.134,95.2831,44198.0
2023-05-09 15:35:00,102.29,102.32,102.1,102.11,30228.0,95.2831,95.311,95.1061,95.1154,30228.0
2023-05-09 15:40:00,102.09,102.1,101.99,102.03,43814.0,95.0968,95.1061,95.0036,95.0409,43814.0
2023-05-09 15:45:00,102.01,102.12,101.96,102.04,37555.0,95.0222,95.1247,94.9757,95.0502,37555.0
2023-05-09 15:50:00,102.03,102.03,101.69,101.71,95869.0,95.0409,95.0409,94.7242,94.7428,95869.0
2023-05-09 15:55:00,101.7,101.71,101.49,101.55,237185.0,94.7335,94.7428,94.5379,94.5937,237185.0
2023-05-10 09:30:00,101.99,102.26,101.5,101.79,171010.0,95.0036,95.2551,94.5472,94.8173,171010.0
2023-05-10 09:35:00,101.81,101.98,100.67,100.71,35903.0,94.8359,94.9943,93.774,93.8113,35903.0
2023-05-10 09:40:00,100.67,100.76,100.18,100.22,50737.0,93.774,93.8579,93.3176,93.3549,50737.0
2023-05-10 09:45:00,100.2,100.36,100.02,100.33,57115.0,93.3362,93.4853,93.1686,93.4573,57115.0
2023-05-10 09:50:00,100.33,100.49,100.19,100.24,55580.0,93.4573,93.6064,93.3269,93.3735,55580.0
2023-05-10 09:55:00,100.25,100.61,100.25,100.36,39412.0,93.3828,93.7181,93.3828,93.4853,39412.0
2023-05-10 10:00:00,100.36,101.02,100.32,101.01,50814.0,93.4853,94.1001,93.448,94.0907,50814.0
2023-05-10 10:05:00,101.03,101.35,101.0,101.14,66880.0,94.1094,94.4074,94.0814,94.2118,66880.0
2023-05-10 10:10:00,101.12,101.27,100.94,101.08,29549.0,94.1932,94.3329,94.0255,94.1559,29549.0
2023-05-10 10:15:00,101.09,101.2,100.58,100.66,52071.0,94.1653,94.2677,93.6902,93.7647,52071.0
2023-05-10 10:20:00,100.65,100.9,100.63,100.83,37838.0,93.7554,93.9883,93.7368,93.9231,37838.0
2023-05-10 10:25:00,100.86,100.95,100.5,100.56,40224.0,93.951,94.0348,93.6157,93.6716,40224.0
2023-05-10 10:30:00,100.58,101.06,100.58,100.91,40876.0,93.6902,94.1373,93.6902,93.9976,40876.0
2023-05-10 10:35:00,100.9,100.95,100.47,100.67,40708.0,93.9883,94.0348,93.5877,93.774,40708.0
2023-05-10 10:40:00,100.66,100.84,100.5,100.66,40316.0,93.7647,93.9324,93.6157,93.7647,40316.0
2023-05-10 10:45:00,100.63,100.82,100.35,100.54,31349.0,93.7368,93.9138,93.4759,93.6529,31349.0
2023-05-10 10:50:00,100.5,100.79,100.28,100.76,39940.0,93.6157,93.8858,93.4107,93.8579,39940.0
2023-05-10 10:55:00,100.75,100.84,100.6,100.71,32938.0,93.8485,93.9324,93.7088,93.8113,32938.0
2023-05-10 11:00:00,100.69,100.83,100.61,100.67,24431.0,93.7927,93.9231,93.7181,93.774,24431.0
2023-05-10 11:05:00,100.69,100.86,100.64,100.79,38700.0,93.7927,93.951,93.7461,93.8858,38700.0
2023-05-10 11:10:00,100.77,100.96,100.61,100.61,34999.0,93.8672,94.0442,93.7181,93.7181,34999.0
2023-05-10 11:15:00,100.74,101.04,100.74,101.04,35884.0,93.8392,94.1187,93.8392,94.1187,35884.0
2023-05-10 11:20:00,101.05,101.09,100.86,101.02,34864.0,94.128,94.1653,93.951,94.1001,34864.0
2023-05-10 11:25:00,101.03,101.23,100.89,100.92,37945.0,94.1094,94.2957,93.979,94.0069,37945.0
2023-05-10 11:30:00,100.93,100.96,100.77,100.84,27635.0,94.0162,94.0442,93.8672,93.9324,27635.0
2023-05-10 11:35:00,100.86,100.96,100.62,100.63,32245.0,93.951,94.0442,93.7275,93.7368,32245.0
2023-05-10 11:40:00,100.61,100.82,100.52,100.73,16773.0,93.7181,93.9138,93.6343,93.8299,16773.0
2023-05-10 11:45:00,100.74,100.78,100.5,100.52,25628.0,93.8392,93.8765,93.6157,93.6343,25628.0
2023-05-10 11:50:00,100.5,100.53,100.2,100.2,28182.0,93.6157,93.6436,93.3362,93.3362,28182.0
2023-05-10 11:55:00,100.2,100.4,100.16,100.4,23548.0,93.3362,93.5225,93.299,93.5225,23548.0
2023-05-10 12:00:00,100.38,100.49,100.27,100.28,23700.0,93.5039,93.6064,93.4014,93.4107,23700.0
2023-05-10 12:05:00,100.29,100.42,100.2,100.33,21959.0,93.4201,93.5412,93.3362,93.4573,21959.0
2023-05-10 12:10:00,100.32,100.55,100.29,100.32,54320.0,93.448,93.6622,93.4201,93.448,54320.0
2023-05-10 12:15:00,100.36,100.89,100.33,100.83,87848.0,93.4853,93.979,93.4573,93.9231,87848.0
2023-05-10 12:20:00,100.78,100.86,100.75,100.78,17362.0,93.8765,93.951,93.8485,93.8765,17362.0
2023-05-10 12:25:00,100.79,100.82,100.59,100.67,21999.0,93.8858,93.9138,93.6995,93.774,21999.0
2023-05-10 12:30:00,100.67,100.7,100.47,100.47,16310.0,93.774,93.802,93.5877,93.5877,16310.0
2023-05-10 12:35:00,100.46,100.46,100.31,100.32,15265.0,93.5784,93.5784,93.4387,93.448,15265.0
2023-05-10 12:40:00,100.33,100.48,100.2,100.25,16892.0,93.4573,93.597,93.3362,93.3828,16892.0
2023-05-10 12:45:00,100.26,100.43,100.22,100.33,15881.0,93.3921,93.5505,93.3549,93.4573,15881.0
2023-05-10 12:50:00,100.31,100.43,100.29,100.41,21219.0,93.4387,93.5505,93.4201,93.5318,21219.0
2023-05-10 12:55:00,100.41,100.53,100.32,100.49,14333.0,93.5318,93.6436,93.448,93.6064,14333.0
2023-05-10 13:00:00,100.46,100.49,100.25,100.26,13853.0,93.5784,93.6064,93.3828,93.3921,13853.0
2023-05-10 13:05:00,100.28,100.34,100.17,100.27,17628.0,93.4107,93.4666,93.3083,93.4014,17628.0
2023-05-10 13:10:00,100.29,100.38,100.23,100.3,21926.0,93.4201,93.5039,93.3642,93.4294,21926.0
2023-05-10 13:15:00,100.26,100.35,100.22,100.33,19404.0,93.3921,93.4759,93.3549,93.4573,19404.0
2023-05-10 13:20:00,100.35,100.38,100.01,100.01,23447.0,93.4759,93.5039,93.1592,93.1592,23447.0
2023-05-10 13:25:00,100.0,100.0,99.72,99.76,33731.0,93.1499,93.1499,92.8891,92.9264,33731.0
2023-05-10 13:30:00,99.75,99.86,99.72,99.86,19751.0,92.917,93.0195,92.8891,93.0195,19751.0
2023-05-10 13:35:00,99.85,99.92,99.57,99.6,20694.0,93.0102,93.0754,92.7494,92.7773,20694.0
2023-05-10 13:40:00,99.61,99.79,99.55,99.77,19316.0,92.7866,92.9543,92.7307,92.9357,19316.0
2023-05-10 13:45:00,99.74,99.89,99.71,99.8,18455.0,92.9077,93.0475,92.8798,92.9636,18455.0
2023-05-10 13:50:00,99.8,99.93,99.7,99.87,22855.0,92.9636,93.0847,92.8705,93.0288,22855.0
2023-05-10 13:55:00,99.91,100.05,99.91,99.93,47087.0,93.0661,93.1965,93.0661,93.0847,47087.0
2023-05-10 14:00:00,99.93,99.99,99.86,99.91,20568.0,93.0847,93.1406,93.0195,93.0661,20568.0
2023-05-10 14:05:00,99.94,100.09,99.92,100.08,77757.0,93.094,93.2338,93.0754,93.2244,77757.0
2023-05-10 14:10:00,100.1,100.15,100.04,100.06,81706.0,93.2431,93.2896,93.1872,93.2058,81706.0
2023-05-10 14:15:00,100.05,100.14,100.03,100.1,16110.0,93.1965,93.2803,93.1779,93.2431,16110.0
2023-05-10 14:20:00,100.12,100.19,100.0,100.03,25802.0,93.2617,93.3269,93.1499,93.1779,25802.0
2023-05-10 14:25:00,100.02,100.26,99.97,100.2,27576.0,93.1686,93.3921,93.122,93.3362,27576.0
2023-05-10 14:30:00,100.2,100.3,100.17,100.22,21172.0,93.3362,93.4294,93.3083,93.3549,21172.0
2023-05-10 14:35:00,100.21,100.34,100.18,100.33,18049.0,93.3455,93.4666,93.3176,93.4573,18049.0
2023-05-10 14:40:00,100.33,100.49,100.3,100.49,20566.0,93.4573,93.6064,93.4294,93.6064,20566.0
2023-05-10 14:45:00,100.51,100.53,100.36,100.38,24568.0,93.625,93.6436,93.4853,93.5039,24568.0
2023-05-10 14:50:00,100.37,100.53,100.33,100.42,44680.0,93.4946,93.6436,93.4573,93.5412,44680.0
2023-05-10 14:55:00,100.41,100.47,100.36,100.42,19563.0,93.5318,93.5877,93.4853,93.5412,19563.0
2023-05-10 15:00:00,100.42,100.48,100.37,100.45,18525.0,93.5412,93.597,93.4946,93.5691,18525.0
2023-05-10 15:05:00,100.45,100.61,100.45,100.54,25381.0,93.5691,93.7181,93.5691,93.6529,25381.0
2023-05-10 15:10:00,100.52,100.53,100.39,100.47,49315.0,93.6343,93.6436,93.5132,93.5877,49315.0
2023-05-10 15:15:00,100.48,100.6,100.44,100.59,27246.0,93.597,93.7088,93.5598,93.6995,27246.0
2023-05-10 15:20:00,100.58,100.71,100.56,100.58,50811.0,93.6902,93.8113,93.6716,93.6902,50811.0
2023-05-10 15:25:00,100.57,100.84,100.56,100.73,51420.0,93.6809,93.9324,93.6716,93.8299,51420.0
2023-05-10 15:30:00,100.73,100.81,100.68,100.71,67181.0,93.8299,93.9044,93.7833,93.8113,67181.0
2023-05-10 15:35:00,100.7,100.85,100.65,100.74,53122.0,93.802,93.9417,93.7554,93.8392,53122.0
2023-05-10 15:40:00,100.74,100.79,100.66,100.7,45180.0,93.8392,93.8858,93.7647,93.802,45180.0
2023-05-10 15:45:00,100.7,100.74,100.57,100.67,59622.0,93.802,93.8392,93.6809,93.774,59622.0
2023-05-10 15:50:00,100.66,100.66,100.32,100.4,103264.0,93.7647,93.7647,93.448,93.5225,103264.0
2023-05-10 15:55:00,100.4,100.51,100.29,100.45,201556.0,93.5225,93.625,93.4201,93.5691,201556.0
2023-05-11 09:30:00,98.88,99.71,98.81,99.43,104108.0,92.1066,92.8798,92.0414,92.619,104108.0
2023-05-11 09:35:00,99.46,99.9,99.35,99.54,33183.0,92.6469,93.0568,92.5445,92.7214,33183.0
2023-05-11 09:40:00,99.55,99.77,99.09,99.23,28319.0,92.7307,92.9357,92.3023,92.4327,28319.0
2023-05-11 09:45:00,99.23,99.27,98.61,98.8,40312.0,92.4327,92.4699,91.8551,92.0321,40312.0
2023-05-11 09:50:00,98.8,98.93,98.55,98.59,31850.0,92.0321,92.1532,91.7993,91.8365,31850.0
2023-05-11 09:55:00,98.69,99.15,98.65,99.04,50105.0,91.9297,92.3582,91.8924,92.2557,50105.0
2023-05-11 10:00:00,99.04,99.09,98.71,98.83,58780.0,92.2557,92.3023,91.9483,92.0601,58780.0
2023-05-11 10:05:00,98.82,98.95,98.76,98.84,35687.0,92.0508,92.1719,91.9949,92.0694,35687.0
2023-05-11 10:10:00,98.86,98.92,98.65,98.87,56438.0,92.088,92.1439,91.8924,92.0973,56438.0
2023-05-11 10:15:00,98.85,99.01,98.7,98.85,51252.0,92.0787,92.2277,91.939,92.0787,51252.0
2023-05-11 10:20:00,98.84,99.09,98.64,99.09,85580.0,92.0694,92.3023,91.8831,92.3023,85580.0
2023-05-11 10:25:00,99.1,99.33,99.07,99.28,28602.0,92.3116,92.5258,92.2836,92.4792,28602.0
2023-05-11 10:30:00,99.32,99.47,99.09,99.33,28290.0,92.5165,92.6562,92.3023,92.5258,28290.0
2023-05-11 10:35:00,99.38,99.59,99.38,99.59,40061.0,92.5724,92.768,92.5724,92.768,40061.0
2023-05-11 10:40:00,99.59,99.76,99.49,99.7,27895.0,92.768,92.9264,92.6749,92.8705,27895.0
2023-05-11 10:45:00,99.69,99.93,99.54,99.76,62447.0,92.8612,93.0847,92.7214,92.9264,62447.0
2023-05-11 10:50:00,99.77,99.82,99.54,99.77,36792.0,92.9357,92.9823,92.7214,92.9357,36792.0
2023-05-11 10:55:00,99.78,99.88,99.56,99.6,47037.0,92.945,93.0381,92.7401,92.7773,47037.0
2023-05-11 11:00:00,99.56,99.86,99.55,99.78,28435.0,92.7401,93.0195,92.7307,92.945,28435.0
2023-05-11 11:05:00,99.79,99.85,99.65,99.83,33064.0,92.9543,93.0102,92.8239,92.9916,33064.0
2023-05-11 11:10:00,99.84,99.93,99.79,99.91,28387.0,93.0009,93.0847,92.9543,93.0661,28387.0
2023-05-11 11:15:00,99.92,100.01,99.85,99.89,32378.0,93.0754,93.1592,93.0102,93.0475,32378.0
2023-05-11 11:20:00,99.87,99.89,99.69,99.7,50019.0,93.0288,93.0475,92.8612,92.8705,50019.0
2023-05-11 11:25:00,99.7,99.7,99.46,99.49,15449.0,92.8705,92.8705,92.6469,92.6749,15449.0
2023-05-11 11:30:00,99.48,99.81,99.47,99.65,22622.0,92.6655,92.9729,92.6562,92.8239,22622.0
2023-05-11 11:35:00,99.68,99.82,99.63,99.72,22333.0,92.8518,92.9823,92.8053,92.8891,22333.0
2023-05-11 11:40:00,99.7,99.94,99.66,99.84,32640.0,92.8705,93.094,92.8332,93.0009,32640.0
2023-05-11 11:45:00,99.89,99.92,99.72,99.76,63180.0,93.0475,93.0754,92.8891,92.9264,63180.0
2023-05-11 11:50:00,99.73,99.8,99.54,99.59,61952.0,92.8984,92.9636,92.7214,92.768,61952.0
2023-05-11 11:55:00,99.57,99.67,99.44,99.53,29550.0,92.7494,92.8425,92.6283,92.7121,29550.0
2023-05-11 12:00:00,99.53,99.58,99.21,99.33,31418.0,92.7121,92.7587,92.414,92.5258,31418.0
2023-05-11 12:05:00,99.31,99.56,99.31,99.4,33336.0,92.5072,92.7401,92.5072,92.591,33336.0
2023-05-11 12:10:00,99.37,99.37,99.17,99.22,33659.0,92.5631,92.5631,92.3768,92.4234,33659.0
2023-05-11 12:15:00,99.18,99.34,99.02,99.3,79931.0,92.3861,92.5351,92.2371,92.4979,79931.0
2023-05-11 12:20:00,99.32,99.5,99.27,99.48,20336.0,92.5165,92.6842,92.4699,92.6655,20336.0
2023-05-11 12:25:00,99.49,99.6,99.35,99.53,33845.0,92.6749,92.7773,92.5445,92.7121,33845.0
2023-05-11 12:30:00,99.55,99.6,99.46,99.6,25299.0,92.7307,92.7773,92.6469,92.7773,25299.0
2023-05-11 12:35:00,99.58,99.76,99.53,99.71,44532.0,92.7587,92.9264,92.7121,92.8798,44532.0
2023-05-11 12:40:00,99.71,99.71,99.42,99.42,25009.0,92.8798,92.8798,92.6097,92.6097,25009.0
2023-05-11 12:45:00,99.41,99.49,99.32,99.43,21942.0,92.6003,92.6749,92.5165,92.619,21942.0
2023-05-11 12:50:00,99.41,99.52,99.37,99.5,16366.0,92.6003,92.7028,92.5631,92.6842,16366.0
2023-05-11 12:55:00,99.51,99.6,99.47,99.59,14480.0,92.6935,92.7773,92.6562,92.768,14480.0
2023-05-11 13:00:00,99.6,99.66,99.49,99.57,48733.0,92.7773,92.8332,92.6749,92.7494,48733.0
2023-05-11 13:05:00,99.57,99.61,99.31,99.4,77298.0,92.7494,92.7866,92.5072,92.591,77298.0
2023-05-11 13:10:00,99.38,99.42,99.17,99.3,41993.0,92.5724,92.6097,92.3768,92.4979,41993.0
2023-05-11 13:15:00,99.33,99.75,99.32,99.75,37551.0,92.5258,92.917,92.5165,92.917,37551.0
2023-05-11 13:20:00,99.76,99.77,99.37,99.38,24569.0,92.9264,92.9357,92.5631,92.5724,24569.0
2023-05-11 13:25:00,99.38,99.53,99.38,99.53,19986.0,92.5724,92.7121,92.5724,92.7121,19986.0
2023-05-11 13:30:00,99.53,99.56,99.47,99.51,27806.0,92.7121,92.7401,92.6562,92.6935,27806.0
2023-05-11 13:35:00,99.51,99.76,99.49,99.76,25564.0,92.6935,92.9264,92.6749,92.9264,25564.0
2023-05-11 13:40:00,99.78,99.79,99.58,99.65,37450.0,92.945,92.9543,92.7587,92.8239,37450.0
2023-05-11 13:45:00,99.62,99.63,99.22,99.22,57473.0,92.796,92.8053,92.4234,92.4234,57473.0
2023-05-11 13:50:00,99.2,99.26,99.04,99.1,34950.0,92.4047,92.4606,92.2557,92.3116,34950.0
2023-05-11 13:55:00,99.1,99.21,99.07,99.17,27639.0,92.3116,92.414,92.2836,92.3768,27639.0
2023-05-11 14:00:00,99.15,99.21,99.02,99.19,25791.0,92.3582,92.414,92.2371,92.3954,25791.0
2023-05-11 14:05:00,99.18,99.3,99.13,99.28,20170.0,92.3861,92.4979,92.3395,92.4792,20170.0
2023-05-11 14:10:00,99.29,99.35,99.25,99.35,19655.0,92.4886,92.5445,92.4513,92.5445,19655.0
2023-05-11 14:15:00,99.35,99.36,99.19,99.28,20884.0,92.5445,92.5538,92.3954,92.4792,20884.0
2023-05-11 14:20:00,99.29,99.44,99.13,99.41,43257.0,92.4886,92.6283,92.3395,92.6003,43257.0
2023-05-11 14:25:00,99.43,99.57,99.4,99.44,28247.0,92.619,92.7494,92.591,92.6283,28247.0
2023-05-11 14:30:00,99.45,99.61,99.42,99.59,23615.0,92.6376,92.7866,92.6097,92.768,23615.0
2023-05-11 14:35:00,99.61,99.86,99.57,99.85,25949.0,92.7866,93.0195,92.7494,93.0102,25949.0
2023-05-11 14:40:00,99.84,100.03,99.79,99.93,86231.0,93.0009,93.1779,92.9543,93.0847,86231.0
2023-05-11 14:45:00,99.94,99.94,99.75,99.82,89247.0,93.094,93.094,92.917,92.9823,89247.0
2023-05-11 14:50:00,99.82,99.84,99.69,99.78,33137.0,92.9823,93.0009,92.8612,92.945,33137.0
2023-05-11 14:55:00,99.8,99.95,99.8,99.89,36323.0,92.9636,93.1033,92.9636,93.0475,36323.0
2023-05-11 15:00:00,99.9,99.9,99.72,99.76,26119.0,93.0568,93.0568,92.8891,92.9264,26119.0
2023-05-11 15:05:00,99.77,99.87,99.67,99.84,26827.0,92.9357,93.0288,92.8425,93.0009,26827.0
2023-05-11 15:10:00,99.85,99.87,99.74,99.8,26587.0,93.0102,93.0288,92.9077,92.9636,26587.0
2023-05-11 15:15:00,99.8,99.83,99.66,99.72,33078.0,92.9636,92.9916,92.8332,92.8891,33078.0
2023-05-11 15:20:00,99.71,100.0,99.67,99.98,49972.0,92.8798,93.1499,92.8425,93.1313,49972.0
2023-05-11 15:25:00,99.98,100.12,99.9,99.91,48874.0,93.1313,93.2617,93.0568,93.0661,48874.0
2023-05-11 15:30:00,99.9,99.9,99.75,99.81,59288.0,93.0568,93.0568,92.917,92.9729,59288.0
2023-05-11 15:35:00,99.81,99.84,99.65,99.67,67094.0,92.9729,93.0009,92.8239,92.8425,67094.0
2023-05-11 15:40:00,99.66,99.71,99.41,99.51,51837.0,92.8332,92.8798,92.6003,92.6935,51837.0
2023-05-11 15:45:00,99.5,99.63,99.37,99.63,96710.0,92.6842,92.8053,92.5631,92.8053,96710.0
2023-05-11 15:50:00,99.63,99.67,99.45,99.65,119237.0,92.8053,92.8425,92.6376,92.8239,119237.0
2023-05-11 15:55:00,99.66,99.93,99.65,99.88,208793.0,92.8332,93.0847,92.8239,93.0381,208793.0
2023-05-12 09:30:00,100.64,100.95,100.51,100.74,90716.0,93.7461,94.0348,93.625,93.8392,90716.0
2023-05-12 09:35:00,100.8,100.91,100.34,100.35,25219.0,93.8951,93.9976,93.4666,93.4759,25219.0
2023-05-12 09:40:00,100.28,100.6,100.14,100.56,30644.0,93.4107,93.7088,93.2803,93.6716,30644.0
2023-05-12 09:45:00,100.64,100.64,99.96,100.07,30231.0,93.7461,93.7461,93.1127,93.2151,30231.0
2023-05-12 09:50:00,100.06,100.41,99.94,100.36,42237.0,93.2058,93.5318,93.094,93.4853,42237.0
2023-05-12 09:55:00,100.37,100.56,100.33,100.38,17173.0,93.4946,93.6716,93.4573,93.5039,17173.0
2023-05-12 10:00:00,100.35,100.46,100.06,100.06,25856.0,93.4759,93.5784,93.2058,93.2058,25856.0
2023-05-12 10:05:00,100.07,100.11,99.76,100.02,33712.0,93.2151,93.2524,92.9264,93.1686,33712.0
2023-05-12 10:10:00,100.01,100.24,99.91,100.12,16914.0,93.1592,93.3735,93.0661,93.2617,16914.0
2023-05-12 10:15:00,100.11,100.18,99.97,100.16,20507.0,93.2524,93.3176,93.122,93.299,20507.0
2023-05-12 10:20:00,100.15,100.32,100.03,100.11,25896.0,93.2896,93.448,93.1779,93.2524,25896.0
2023-05-12 10:25:00,100.13,100.23,99.99,100.04,29244.0,93.271,93.3642,93.1406,93.1872,29244.0
2023-05-12 10:30:00,100.03,100.16,99.94,100.02,121916.0,93.1779,93.299,93.094,93.1686,121916.0
2023-05-12 10:35:00,100.01,100.05,99.72,99.85,27275.0,93.1592,93.1965,92.8891,93.0102,27275.0
2023-05-12 10:40:00,99.85,100.19,99.78,100.16,16870.0,93.0102,93.3269,92.945,93.299,16870.0
2023-05-12 10:45:00,100.18,100.2,99.87,99.95,40062.0,93.3176,93.3362,93.0288,93.1033,40062.0
2023-05-12 10:50:00,99.93,99.96,99.74,99.9,42546.0,93.0847,93.1127,92.9077,93.0568,42546.0
2023-05-12 10:55:00,99.9,100.45,99.88,100.45,28412.0,93.0568,93.5691,93.0381,93.5691,28412.0
2023-05-12 11:00:00,100.47,100.57,100.1,100.19,17571.0,93.5877,93.6809,93.2431,93.3269,17571.0
2023-05-12 11:05:00,100.14,100.27,100.08,100.15,18328.0,93.2803,93.4014,93.2244,93.2896,18328.0
2023-05-12 11:10:00,100.11,100.11,99.91,100.1,22113.0,93.2524,93.2524,93.0661,93.2431,22113.0
2023-05-12 11:15:00,100.1,100.17,99.92,99.93,24735.0,93.2431,93.3083,93.0754,93.0847,24735.0
2023-05-12 11:20:00,99.93,100.17,99.89,100.09,32106.0,93.0847,93.3083,93.0475,93.2338,32106.0
2023-05-12 11:25:00,100.08,100.08,99.77,99.82,40425.0,93.2244,93.2244,92.9357,92.9823,40425.0
2023-05-12 11:30:00,99.83,99.83,99.63,99.66,24683.0,92.9916,92.9916,92.8053,92.8332,24683.0
2023-05-12 11:35:00,99.69,99.72,99.39,99.39,31073.0,92.8612,92.8891,92.5817,92.5817,31073.0
2023-05-12 11:40:00,99.35,99.55,99.3,99.51,30170.0,92.5445,92.7307,92.4979,92.6935,30170.0
2023-05-12 11:45:00,99.52,99.54,99.29,99.31,18060.0,92.7028,92.7214,92.4886,92.5072,18060.0
2023-05-12 11:50:00,99.32,99.38,99.19,99.19,17699.0,92.5165,92.5724,92.3954,92.3954,17699.0
2023-05-12 11:55:00,99.2,99.26,99.09,99.15,15827.0,92.4047,92.4606,92.3023,92.3582,15827.0
2023-05-12 12:00:00,99.17,99.26,98.87,98.92,33557.0,92.3768,92.4606,92.0973,92.1439,33557.0
2023-05-12 12:05:00,98.91,99.02,98.84,99.02,18545.0,92.1346,92.2371,92.0694,92.2371,18545.0
2023-05-12 12:10:00,99.0,99.08,98.91,98.94,17738.0,92.2184,92.2929,92.1346,92.1625,17738.0
2023-05-12 12:15:00,98.94,99.08,98.9,99.03,17168.0,92.1625,92.2929,92.1253,92.2464,17168.0
2023-05-12 12:20:00,99.04,99.08,98.9,98.92,16975.0,92.2557,92.2929,92.1253,92.1439,16975.0
2023-05-12 12:25:00,98.91,98.95,98.74,98.9,24375.0,92.1346,92.1719,91.9762,92.1253,24375.0
2023-05-12 12:30:00,98.91,99.12,98.87,99.06,28542.0,92.1346,92.3302,92.0973,92.2743,28542.0
2023-05-12 12:35:00,99.08,99.37,99.08,99.37,27921.0,92.2929,92.5631,92.2929,92.5631,27921.0
2023-05-12 12:40:00,99.37,99.4,99.15,99.18,29062.0,92.5631,92.591,92.3582,92.3861,29062.0
2023-05-12 12:45:00,99.19,99.29,99.13,99.21,25966.0,92.3954,92.4886,92.3395,92.414,25966.0
2023-05-12 12:50:00,99.21,99.31,99.16,99.25,18053.0,92.414,92.5072,92.3675,92.4513,18053.0
2023-05-12 12:55:00,99.22,99.27,99.1,99.13,17474.0,92.4234,92.4699,92.3116,92.3395,17474.0
2023-05-12 13:00:00,99.11,99.14,99.0,99.14,24752.0,92.3209,92.3488,92.2184,92.3488,24752.0
2023-05-12 13:05:00,99.14,99.19,99.09,99.18,17424.0,92.3488,92.3954,92.3023,92.3861,17424.0
2023-05-12 13:10:00,99.18,99.19,98.88,98.92,22648.0,92.3861,92.3954,92.1066,92.1439,22648.0
2023-05-12 13:15:00,98.91,99.09,98.88,99.06,24744.0,92.1346,92.3023,92.1066,92.2743,24744.0
2023-05-12 13:20:00,99.05,99.33,99.05,99.3,35702.0,92.265,92.5258,92.265,92.4979,35702.0
2023-05-12 13:25:00,99.3,99.32,99.26,99.27,24349.0,92.4979,92.5165,92.4606,92.4699,24349.0
2023-05-12 13:30:00,99.25,99.36,99.13,99.13,67942.0,92.4513,92.5538,92.3395,92.3395,67942.0
2023-05-12 13:35:00,99.12,99.29,99.06,99.25,35043.0,92.3302,92.4886,92.2743,92.4513,35043.0
2023-05-12 13:40:00,99.23,99.27,99.13,99.24,22591.0,92.4327,92.4699,92.3395,92.442,22591.0
2023-05-12 13:45:00,99.21,99.25,99.08,99.14,22380.0,92.414,92.4513,92.2929,92.3488,22380.0
2023-05-12 13:50:00,99.14,99.15,98.92,98.93,25250.0,92.3488,92.3582,92.1439,92.1532,25250.0
2023-05-12 13:55:00,98.94,98.99,98.89,98.94,22080.0,92.1625,92.2091,92.116,92.1625,22080.0
2023-05-12 14:00:00,98.94,98.94,98.81,98.81,33167.0,92.1625,92.1625,92.0414,92.0414,33167.0
2023-05-12 14:05:00,98.78,98.83,98.7,98.75,26662.0,92.0135,92.0601,91.939,91.9856,26662.0
2023-05-12 14:10:00,98.75,98.94,98.75,98.8,21524.0,91.9856,92.1625,91.9856,92.0321,21524.0
2023-05-12 14:15:00,98.78,98.84,98.71,98.81,21321.0,92.0135,92.0694,91.9483,92.0414,21321.0
2023-05-12 14:20:00,98.81,99.08,98.79,99.08,47436.0,92.0414,92.2929,92.0228,92.2929,47436.0
2023-05-12 14:25:00,99.09,99.18,99.0,99.07,24918.0,92.3023,92.3861,92.2184,92.2836,24918.0
2023-05-12 14:30:00,99.07,99.2,99.05,99.14,20554.0,92.2836,92.4047,92.265,92.3488,20554.0
2023-05-12 14:35:00,99.15,99.21,99.11,99.11,18664.0,92.3582,92.414,92.3209,92.3209,18664.0
2023-05-12 14:40:00,99.1,99.24,99.04,99.15,18145.0,92.3116,92.442,92.2557,92.3582,18145.0
2023-05-12 14:45:00,99.14,99.24,99.03,99.08,26764.0,92.3488,92.442,92.2464,92.2929,26764.0
2023-05-12 14:50:00,99.09,99.21,99.09,99.16,16366.0,92.3023,92.414,92.3023,92.3675,16366.0
2023-05-12 14:55:00,99.15,99.17,99.09,99.15,19689.0,92.3582,92.3768,92.3023,92.3582,19689.0
2023-05-12 15:00:00,99.13,99.16,99.02,99.1,16913.0,92.3395,92.3675,92.2371,92.3116,16913.0
2023-05-12 15:05:00,99.11,99.24,99.09,99.23,26200.0,92.3209,92.442,92.3023,92.4327,26200.0
2023-05-12 15:10:00,99.24,99.26,99.06,99.07,21918.0,92.442,92.4606,92.2743,92.2836,21918.0
2023-05-12 15:15:00,99.08,99.31,99.04,99.29,22576.0,92.2929,92.5072,92.2557,92.4886,22576.0
2023-05-12 15:20:00,99.31,99.37,99.26,99.32,21814.0,92.5072,92.5631,92.4606,92.5165,21814.0
2023-05-12 15:25:00,99.32,99.37,99.22,99.24,23084.0,92.5165,92.5631,92.4234,92.442,23084.0
2023-05-12 15:30:00,99.25,99.29,99.17,99.26,30165.0,92.4513,92.4886,92.3768,92.4606,30165.0
2023-05-12 15:35:00,99.27,99.43,99.27,99.39,34773.0,92.4699,92.619,92.4699,92.5817,34773.0
2023-05-12 15:40:00,99.39,99.39,99.2,99.2,31041.0,92.5817,92.5817,92.4047,92.4047,31041.0
2023-05-12 15:45:00,99.21,99.28,99.1,99.17,41504.0,92.414,92.4792,92.3116,92.3768,41504.0
2023-05-12 15:50:00,99.13,99.3,99.11,99.28,72223.0,92.3395,92.4979,92.3209,92.4792,72223.0
2023-05-12 15:55:00,99.29,99.45,99.28,99.43,220980.0,92.4886,92.6376,92.4792,92.619,220980.0
2023-05-15 09:30:00,99.33,99.91,99.23,99.24,74230.0,92.9963,93.5394,92.9027,92.9121,74230.0
2023-05-15 09:35:00,99.31,99.52,99.18,99.39,17909.0,92.9776,93.1742,92.8559,93.0525,17909.0
2023-05-15 09:40:00,99.36,99.41,98.79,98.83,44617.0,93.0244,93.0712,92.4908,92.5282,44617.0
2023-05-15 09:45:00,98.81,98.88,98.6,98.64,28628.0,92.5095,92.575,92.3129,92.3503,28628.0
2023-05-15 09:50:00,98.64,99.02,98.6,98.81,21760.0,92.3503,92.7061,92.3129,92.5095,21760.0
2023-05-15 09:55:00,98.91,99.14,98.91,99.01,16921.0,92.6031,92.8185,92.6031,92.6967,16921.0
2023-05-15 10:00:00,99.01,99.08,98.75,98.83,18562.0,92.6967,92.7623,92.4533,92.5282,18562.0
2023-05-15 10:05:00,98.83,98.95,98.56,98.6,44290.0,92.5282,92.6406,92.2754,92.3129,44290.0
2023-05-15 10:10:00,98.6,98.79,98.55,98.57,32290.0,92.3129,92.4908,92.2661,92.2848,32290.0
2023-05-15 10:15:00,98.58,98.7,98.46,98.51,16135.0,92.2942,92.4065,92.1818,92.2286,16135.0
2023-05-15 10:20:00,98.53,98.96,98.52,98.93,43590.0,92.2473,92.6499,92.238,92.6218,43590.0
2023-05-15 10:25:00,98.93,99.15,98.91,99.07,42303.0,92.6218,92.8278,92.6031,92.7529,42303.0
2023-05-15 10:30:00,99.07,99.24,99.04,99.23,32472.0,92.7529,92.9121,92.7248,92.9027,32472.0
2023-05-15 10:35:00,99.24,99.31,98.97,99.09,32930.0,92.9121,92.9776,92.6593,92.7716,32930.0
2023-05-15 10:40:00,99.09,99.33,99.09,99.33,108911.0,92.7716,92.9963,92.7716,92.9963,108911.0
2023-05-15 10:45:00,99.33,99.34,99.1,99.13,38462.0,92.9963,93.0057,92.781,92.8091,38462.0
2023-05-15 10:50:00,99.15,99.35,99.04,99.33,30972.0,92.8278,93.0151,92.7248,92.9963,30972.0
2023-05-15 10:55:00,99.34,99.54,99.24,99.35,68232.0,93.0057,93.1929,92.9121,93.0151,68232.0
2023-05-15 11:00:00,99.34,99.4,99.25,99.3,43748.0,93.0057,93.0619,92.9214,92.9683,43748.0
2023-05-15 11:05:00,99.31,99.52,99.31,99.45,42585.0,92.9776,93.1742,92.9776,93.1087,42585.0
2023-05-15 11:10:00,99.46,99.52,99.29,99.29,24182.0,93.118,93.1742,92.9589,92.9589,24182.0
2023-05-15 11:15:00,99.3,99.44,99.26,99.29,17118.0,92.9683,93.0993,92.9308,92.9589,17118.0
2023-05-15 11:20:00,99.3,99.4,99.14,99.37,16152.0,92.9683,93.0619,92.8185,93.0338,16152.0
2023-05-15 11:25:00,99.39,99.45,99.16,99.16,26220.0,93.0525,93.1087,92.8372,92.8372,26220.0
2023-05-15 11:30:00,99.15,99.38,99.15,99.37,25227.0,92.8278,93.0431,92.8278,93.0338,25227.0
2023-05-15 11:35:00,99.38,99.49,99.31,99.46,14612.0,93.0431,93.1461,92.9776,93.118,14612.0
2023-05-15 11:40:00,99.46,99.47,99.24,99.29,17835.0,93.118,93.1274,92.9121,92.9589,17835.0
2023-05-15 11:45:00,99.3,99.49,99.26,99.49,81397.0,92.9683,93.1461,92.9308,93.1461,81397.0
2023-05-15 11:50:00,99.5,99.5,99.4,99.44,18691.0,93.1555,93.1555,93.0619,93.0993,18691.0
2023-05-15 11:55:00,99.42,99.52,99.34,99.43,13927.0,93.0806,93.1742,93.0057,93.09,13927.0
2023-05-15 12:00:00,99.44,99.47,99.18,99.28,92843.0,93.0993,93.1274,92.8559,92.9495,92843.0
2023-05-15 12:05:00,99.29,99.43,99.27,99.34,12296.0,92.9589,93.09,92.9402,93.0057,12296.0
2023-05-15 12:10:00,99.37,99.45,99.32,99.42,11725.0,93.0338,93.1087,92.987,93.0806,11725.0
2023-05-15 12:15:00,99.43,99.44,99.3,99.41,21501.0,93.09,93.0993,92.9683,93.0712,21501.0
2023-05-15 12:20:00,99.44,99.5,99.39,99.44,21396.0,93.0993,93.1555,93.0525,93.0993,21396.0
2023-05-15 12:25:00,99.46,99.65,99.46,99.62,30898.0,93.118,93.2959,93.118,93.2678,30898.0
2023-05-15 12:30:00,99.64,99.91,99.62,99.88,21279.0,93.2866,93.5394,93.2678,93.5113,21279.0
2023-05-15 12:35:00,99.88,100.14,99.82,100.09,34311.0,93.5113,93.7547,93.4551,93.7079,34311.0
2023-05-15 12:40:00,100.09,100.16,99.96,99.96,21197.0,93.7079,93.7734,93.5862,93.5862,21197.0
2023-05-15 12:45:00,99.97,100.15,99.97,100.15,19732.0,93.5955,93.7641,93.5955,93.7641,19732.0
2023-05-15 12:50:00,100.16,100.45,100.15,100.43,31688.0,93.7734,94.0449,93.7641,94.0262,31688.0
2023-05-15 12:55:00,100.41,100.42,100.23,100.24,15599.0,94.0075,94.0168,93.8389,93.8483,15599.0
2023-05-15 13:00:00,100.2,100.3,100.15,100.17,10061.0,93.8109,93.9045,93.7641,93.7828,10061.0
2023-05-15 13:05:00,100.21,100.27,100.09,100.1,12537.0,93.8202,93.8764,93.7079,93.7172,12537.0
2023-05-15 13:10:00,100.15,100.23,100.13,100.2,8703.0,93.7641,93.8389,93.7453,93.8109,8703.0
2023-05-15 13:15:00,100.21,100.34,100.21,100.24,18280.0,93.8202,93.9419,93.8202,93.8483,18280.0
2023-05-15 13:20:00,100.22,100.22,99.94,99.94,40843.0,93.8296,93.8296,93.5674,93.5674,40843.0
2023-05-15 13:25:00,99.95,99.97,99.57,99.63,50879.0,93.5768,93.5955,93.221,93.2772,50879.0
2023-05-15 13:30:00,99.58,99.66,99.51,99.52,59405.0,93.2304,93.3053,93.1649,93.1742,59405.0
2023-05-15 13:35:00,99.5,99.68,99.49,99.66,24066.0,93.1555,93.324,93.1461,93.3053,24066.0
2023-05-15 13:40:00,99.63,99.63,99.3,99.31,15387.0,93.2772,93.2772,92.9683,92.9776,15387.0
2023-05-15 13:45:00,99.32,99.53,99.25,99.53,14797.0,92.987,93.1836,92.9214,93.1836,14797.0
2023-05-15 13:50:00,99.53,99.6,99.48,99.54,14815.0,93.1836,93.2491,93.1368,93.1929,14815.0
2023-05-15 13:55:00,99.53,99.59,99.51,99.56,19687.0,93.1836,93.2398,93.1649,93.2117,19687.0
2023-05-15 14:00:00,99.58,99.6,99.45,99.48,14234.0,93.2304,93.2491,93.1087,93.1368,14234.0
2023-05-15 14:05:00,99.48,99.6,99.45,99.6,17079.0,93.1368,93.2491,93.1087,93.2491,17079.0
2023-05-15 14:10:00,99.63,99.68,99.59,99.59,23887.0,93.2772,93.324,93.2398,93.2398,23887.0
2023-05-15 14:15:00,99.58,99.7,99.58,99.67,17577.0,93.2304,93.3427,93.2304,93.3147,17577.0
2023-05-15 14:20:00,99.69,99.75,99.49,99.5,17511.0,93.3334,93.3896,93.1461,93.1555,17511.0
2023-05-15 14:25:00,99.49,99.6,99.48,99.55,11535.0,93.1461,93.2491,93.1368,93.2023,11535.0
2023-05-15 14:30:00,99.56,99.65,99.56,99.65,19999.0,93.2117,93.2959,93.2117,93.2959,19999.0
2023-05-15 14:35:00,99.66,99.69,99.63,99.65,9175.0,93.3053,93.3334,93.2772,93.2959,9175.0
2023-05-15 14:40:00,99.64,99.73,99.62,99.71,19606.0,93.2866,93.3708,93.2678,93.3521,19606.0
2023-05-15 14:45:00,99.68,99.78,99.64,99.65,13882.0,93.324,93.4176,93.2866,93.2959,13882.0
2023-05-15 14:50:00,99.65,99.76,99.63,99.72,22682.0,93.2959,93.3989,93.2772,93.3615,22682.0
2023-05-15 14:55:00,99.73,99.74,99.6,99.64,14672.0,93.3708,93.3802,93.2491,93.2866,14672.0
2023-05-15 15:00:00,99.66,99.69,99.57,99.6,11840.0,93.3053,93.3334,93.221,93.2491,11840.0
2023-05-15 15:05:00,99.59,99.7,99.59,99.67,22938.0,93.2398,93.3427,93.2398,93.3147,22938.0
2023-05-15 15:10:00,99.67,99.79,99.66,99.71,17317.0,93.3147,93.427,93.3053,93.3521,17317.0
2023-05-15 15:15:00,99.69,99.72,99.6,99.7,19342.0,93.3334,93.3615,93.2491,93.3427,19342.0
2023-05-15 15:20:00,99.71,99.79,99.68,99.77,25252.0,93.3521,93.427,93.324,93.4083,25252.0
2023-05-15 15:25:00,99.78,99.83,99.72,99.75,29343.0,93.4176,93.4645,93.3615,93.3896,29343.0
2023-05-15 15:30:00,99.74,99.89,99.71,99.88,32302.0,93.3802,93.5206,93.3521,93.5113,32302.0
2023-05-15 15:35:00,99.87,99.98,99.86,99.92,61419.0,93.5019,93.6049,93.4925,93.5487,61419.0
2023-05-15 15:40:00,99.93,100.0,99.88,99.91,75601.0,93.5581,93.6236,93.5113,93.5394,75601.0
2023-05-15 15:45:00,99.9,100.09,99.83,100.06,107648.0,93.53,93.7079,93.4645,93.6798,107648.0
2023-05-15 15:50:00,100.05,100.21,100.0,100.1,211343.0,93.6704,93.8202,93.6236,93.7172,211343.0
2023-05-15 15:55:00,100.11,100.4,100.09,100.29,531976.0,93.7266,93.9981,93.7079,93.8951,531976.0
2023-05-16 09:30:00,99.87,100.51,99.84,100.28,86860.0,93.5019,94.1011,93.4738,93.8858,86860.0
2023-05-16 09:35:00,100.39,100.56,99.98,100.01,28310.0,93.9887,94.1479,93.6049,93.633,28310.0
2023-05-16 09:40:00,99.99,100.06,99.83,99.88,43847.0,93.6143,93.6798,93.4645,93.5113,43847.0
2023-05-16 09:45:00,99.92,99.97,99.43,99.56,39100.0,93.5487,93.5955,93.09,93.2117,39100.0
2023-05-16 09:50:00,99.56,99.58,99.17,99.19,61631.0,93.2117,93.2304,92.8465,92.8653,61631.0
2023-05-16 09:55:00,99.17,99.21,98.99,99.12,46525.0,92.8465,92.884,92.678,92.7997,46525.0
2023-05-16 10:00:00,99.12,99.35,99.03,99.21,78757.0,92.7997,93.0151,92.7155,92.884,78757.0
2023-05-16 10:05:00,99.27,99.44,98.93,98.95,96795.0,92.9402,93.0993,92.6218,92.6406,96795.0
2023-05-16 10:10:00,98.97,98.98,98.74,98.84,67760.0,92.6593,92.6687,92.444,92.5376,67760.0
2023-05-16 10:15:00,98.83,98.99,98.76,98.78,44438.0,92.5282,92.678,92.4627,92.4814,44438.0
2023-05-16 10:20:00,98.78,98.98,98.73,98.88,61695.0,92.4814,92.6687,92.4346,92.575,61695.0
2023-05-16 10:25:00,98.85,99.01,98.78,99.01,40199.0,92.5469,92.6967,92.4814,92.6967,40199.0
2023-05-16 10:30:00,98.99,99.06,98.78,98.81,55249.0,92.678,92.7436,92.4814,92.5095,55249.0
2023-05-16 10:35:00,98.83,98.88,98.48,98.57,44918.0,92.5282,92.575,92.2005,92.2848,44918.0
2023-05-16 10:40:00,98.56,98.64,98.4,98.53,52590.0,92.2754,92.3503,92.1256,92.2473,52590.0
2023-05-16 10:45:00,98.51,98.64,98.37,98.52,49849.0,92.2286,92.3503,92.0976,92.238,49849.0
2023-05-16 10:50:00,98.49,98.54,98.15,98.18,29273.0,92.2099,92.2567,91.8916,91.9197,29273.0
2023-05-16 10:55:00,98.19,98.22,97.96,98.01,53236.0,91.929,91.9571,91.7137,91.7605,53236.0
2023-05-16 11:00:00,98.02,98.37,98.02,98.32,23338.0,91.7699,92.0976,91.7699,92.0507,23338.0
2023-05-16 11:05:00,98.31,98.41,97.97,97.99,37862.0,92.0414,92.135,91.7231,91.7418,37862.0
2023-05-16 11:10:00,98.01,98.06,97.71,97.74,46946.0,91.7605,91.8073,91.4796,91.5077,46946.0
2023-05-16 11:15:00,97.72,97.81,97.55,97.58,33266.0,91.489,91.5733,91.3298,91.3579,33266.0
2023-05-16 11:20:00,97.56,97.66,97.42,97.61,108502.0,91.3392,91.4328,91.2081,91.386,108502.0
2023-05-16 11:25:00,97.62,97.82,97.6,97.82,40962.0,91.3954,91.5826,91.3766,91.5826,40962.0
2023-05-16 11:30:00,97.82,98.09,97.8,98.04,37911.0,91.5826,91.8354,91.5639,91.7886,37911.0
2023-05-16 11:35:00,98.06,98.07,97.7,97.75,42659.0,91.8073,91.8167,91.4703,91.5171,42659.0
2023-05-16 11:40:00,97.75,98.12,97.7,98.07,31069.0,91.5171,91.8635,91.4703,91.8167,31069.0
2023-05-16 11:45:00,98.05,98.05,97.94,98.05,15275.0,91.798,91.798,91.695,91.798,15275.0
2023-05-16 11:50:00,98.06,98.12,97.99,98.02,18309.0,91.8073,91.8635,91.7418,91.7699,18309.0
2023-05-16 11:55:00,98.04,98.13,97.96,98.13,22406.0,91.7886,91.8729,91.7137,91.8729,22406.0
2023-05-16 12:00:00,98.14,98.25,98.11,98.18,17117.0,91.8822,91.9852,91.8541,91.9197,17117.0
2023-05-16 12:05:00,98.18,98.18,97.93,98.09,21536.0,91.9197,91.9197,91.6856,91.8354,21536.0
2023-05-16 12:10:00,98.1,98.2,97.99,98.03,13411.0,91.8448,91.9384,91.7418,91.7792,13411.0
2023-05-16 12:15:00,98.04,98.11,97.98,98.05,18514.0,91.7886,91.8541,91.7324,91.798,18514.0
2023-05-16 12:20:00,98.04,98.06,97.8,97.86,23888.0,91.7886,91.8073,91.5639,91.6201,23888.0
2023-05-16 12:25:00,97.86,97.91,97.69,97.91,17714.0,91.6201,91.6669,91.4609,91.6669,17714.0
2023-05-16 12:30:00,97.91,97.97,97.76,97.87,26387.0,91.6669,91.7231,91.5264,91.6294,26387.0
2023-05-16 12:35:00,97.88,98.15,97.83,98.15,40068.0,91.6388,91.8916,91.592,91.8916,40068.0
2023-05-16 12:40:00,98.2,98.22,98.08,98.14,15439.0,91.9384,91.9571,91.826,91.8822,15439.0
2023-05-16 12:45:00,98.13,98.14,97.97,98.1,18131.0,91.8729,91.8822,91.7231,91.8448,18131.0
2023-05-16 12:50:00,98.14,98.35,98.14,98.33,14467.0,91.8822,92.0788,91.8822,92.0601,14467.0
2023-05-16 12:55:00,98.34,98.36,98.12,98.17,23196.0,92.0695,92.0882,91.8635,91.9103,23196.0
2023-05-16 13:00:00,98.22,98.25,98.02,98.02,26041.0,91.9571,91.9852,91.7699,91.7699,26041.0
2023-05-16 13:05:00,98.02,98.13,98.0,98.13,13377.0,91.7699,91.8729,91.7511,91.8729,13377.0
2023-05-16 13:10:00,98.14,98.26,98.09,98.26,9724.0,91.8822,91.9946,91.8354,91.9946,9724.0
2023-05-16 13:15:00,98.26,98.35,98.2,98.22,15807.0,91.9946,92.0788,91.9384,91.9571,15807.0
2023-05-16 13:20:00,98.22,98.29,98.19,98.22,14802.0,91.9571,92.0227,91.929,91.9571,14802.0
2023-05-16 13:25:00,98.23,98.36,98.21,98.33,16685.0,91.9665,92.0882,91.9478,92.0601,16685.0
2023-05-16 13:30:00,98.33,98.34,98.22,98.24,33488.0,92.0601,92.0695,91.9571,91.9758,33488.0
2023-05-16 13:35:00,98.24,98.37,98.19,98.32,28306.0,91.9758,92.0976,91.929,92.0507,28306.0
2023-05-16 13:40:00,98.32,98.33,98.2,98.24,25881.0,92.0507,92.0601,91.9384,91.9758,25881.0
2023-05-16 13:45:00,98.24,98.41,98.22,98.41,25207.0,91.9758,92.135,91.9571,92.135,25207.0
2023-05-16 13:50:00,98.41,98.5,98.37,98.41,26680.0,92.135,92.2193,92.0976,92.135,26680.0
2023-05-16 13:55:00,98.42,98.43,98.33,98.33,32968.0,92.1444,92.1537,92.0601,92.0601,32968.0
2023-05-16 14:00:00,98.34,98.51,98.33,98.46,64656.0,92.0695,92.2286,92.0601,92.1818,64656.0
2023-05-16 14:05:00,98.48,98.63,98.48,98.58,21849.0,92.2005,92.341,92.2005,92.2942,21849.0
2023-05-16 14:10:00,98.56,98.6,98.26,98.26,29668.0,92.2754,92.3129,91.9946,91.9946,29668.0
2023-05-16 14:15:00,98.26,98.44,98.26,98.42,18695.0,91.9946,92.1631,91.9946,92.1444,18695.0
2023-05-16 14:20:00,98.43,98.43,98.25,98.26,25264.0,92.1537,92.1537,91.9852,91.9946,25264.0
2023-05-16 14:25:00,98.25,98.52,98.22,98.45,27603.0,91.9852,92.238,91.9571,92.1724,27603.0
2023-05-16 14:30:00,98.44,98.48,98.27,98.27,19514.0,92.1631,92.2005,92.0039,92.0039,19514.0
2023-05-16 14:35:00,98.28,98.35,98.24,98.31,20968.0,92.0133,92.0788,91.9758,92.0414,20968.0
2023-05-16 14:40:00,98.31,98.35,98.28,98.29,12900.0,92.0414,92.0788,92.0133,92.0227,12900.0
2023-05-16 14:45:00,98.29,98.31,98.15,98.16,18596.0,92.0227,92.0414,91.8916,91.9009,18596.0
2023-05-16 14:50:00,98.16,98.25,98.1,98.14,40091.0,91.9009,91.9852,91.8448,91.8822,40091.0
2023-05-16 14:55:00,98.18,98.24,98.14,98.17,18037.0,91.9197,91.9758,91.8822,91.9103,18037.0
2023-05-16 15:00:00,98.19,98.23,98.11,98.17,10982.0,91.929,91.9665,91.8541,91.9103,10982.0
2023-05-16 15:05:00,98.18,98.2,98.11,98.12,19585.0,91.9197,91.9384,91.8541,91.8635,19585.0
2023-05-16 15:10:00,98.12,98.13,98.0,98.01,25942.0,91.8635,91.8729,91.7511,91.7605,25942.0
2023-05-16 15:15:00,98.01,98.2,98.01,98.15,21798.0,91.7605,91.9384,91.7605,91.8916,21798.0
2023-05-16 15:20:00,98.15,98.19,98.06,98.18,23192.0,91.8916,91.929,91.8073,91.9197,23192.0
2023-05-16 15:25:00,98.17,98.27,98.17,98.24,36909.0,91.9103,92.0039,91.9103,91.9758,36909.0
2023-05-16 15:30:00,98.23,98.31,98.2,98.24,43268.0,91.9665,92.0414,91.9384,91.9758,43268.0
2023-05-16 15:35:00,98.23,98.23,98.02,98.12,29722.0,91.9665,91.9665,91.7699,91.8635,29722.0
2023-05-16 15:40:00,98.12,98.12,97.94,98.04,32784.0,91.8635,91.8635,91.695,91.7886,32784.0
2023-05-16 15:45:00,98.02,98.11,97.95,97.98,44592.0,91.7699,91.8541,91.7043,91.7324,44592.0
2023-05-16 15:50:00,98.01,98.03,97.79,97.91,79806.0,91.7605,91.7792,91.5545,91.6669,79806.0
2023-05-16 15:55:00,97.91,98.08,97.9,98.07,227069.0,91.6669,91.826,91.6575,91.8167,227069.0
2023-05-17 09:30:00,99.54,99.82,98.88,99.18,106315.0,93.1929,93.4551,92.575,92.8559,106315.0
2023-05-17 09:35:00,99.22,99.29,98.93,99.05,19742.0,92.8934,92.9589,92.6218,92.7342,19742.0
2023-05-17 09:40:00,99.03,99.43,98.81,99.4,24676.0,92.7155,93.09,92.5095,93.0619,24676.0
2023-05-17 09:45:00,99.4,99.5,99.12,99.26,36764.0,93.0619,93.1555,92.7997,92.9308,36764.0
2023-05-17 09:50:00,99.26,99.44,99.05,99.11,16389.0,92.9308,93.0993,92.7342,92.7904,16389.0
2023-05-17 09:55:00,99.15,99.39,99.1,99.2,93532.0,92.8278,93.0525,92.781,92.8746,93532.0
2023-05-17 10:00:00,99.21,99.21,99.0,99.09,19526.0,92.884,92.884,92.6874,92.7716,19526.0
2023-05-17 10:05:00,99.13,99.52,99.13,99.36,22356.0,92.8091,93.1742,92.8091,93.0244,22356.0
2023-05-17 10:10:00,99.34,99.37,99.07,99.2,19668.0,93.0057,93.0338,92.7529,92.8746,19668.0
2023-05-17 10:15:00,99.24,99.28,99.0,99.04,24814.0,92.9121,92.9495,92.6874,92.7248,24814.0
2023-05-17 10:20:00,99.01,99.49,99.0,99.47,34981.0,92.6967,93.1461,92.6874,93.1274,34981.0
2023-05-17 10:25:00,99.48,99.65,99.43,99.5,40272.0,93.1368,93.2959,93.09,93.1555,40272.0
2023-05-17 10:30:00,99.48,99.53,99.25,99.27,25074.0,93.1368,93.1836,92.9214,92.9402,25074.0
2023-05-17 10:35:00,99.22,99.33,98.86,98.88,27331.0,92.8934,92.9963,92.5563,92.575,27331.0
2023-05-17 10:40:00,98.85,99.08,98.82,98.95,24090.0,92.5469,92.7623,92.5189,92.6406,24090.0
2023-05-17 10:45:00,98.96,98.98,98.56,98.73,33664.0,92.6499,92.6687,92.2754,92.4346,33664.0
2023-05-17 10:50:00,98.76,98.89,98.72,98.82,18227.0,92.4627,92.5844,92.4252,92.5189,18227.0
2023-05-17 10:55:00,98.8,98.98,98.76,98.98,14426.0,92.5001,92.6687,92.4627,92.6687,14426.0
2023-05-17 11:00:00,98.97,99.0,98.78,98.92,17450.0,92.6593,92.6874,92.4814,92.6125,17450.0
2023-05-17 11:05:00,98.9,99.06,98.83,99.06,19808.0,92.5938,92.7436,92.5282,92.7436,19808.0
2023-05-17 11:10:00,99.07,99.25,99.03,99.23,13364.0,92.7529,92.9214,92.7155,92.9027,13364.0
2023-05-17 11:15:00,99.25,99.61,99.24,99.51,29126.0,92.9214,93.2585,92.9121,93.1649,29126.0
2023-05-17 11:20:00,99.53,99.6,99.29,99.41,20273.0,93.1836,93.2491,92.9589,93.0712,20273.0
2023-05-17 11:25:00,99.39,99.57,99.34,99.57,66886.0,93.0525,93.221,93.0057,93.221,66886.0
2023-05-17 11:30:00,99.57,99.65,99.41,99.49,20751.0,93.221,93.2959,93.0712,93.1461,20751.0
2023-05-17 11:35:00,99.5,99.63,99.45,99.57,15476.0,93.1555,93.2772,93.1087,93.221,15476.0
2023-05-17 11:40:00,99.55,99.65,99.42,99.5,22528.0,93.2023,93.2959,93.0806,93.1555,22528.0
2023-05-17 11:45:00,99.5,99.64,99.49,99.57,28820.0,93.1555,93.2866,93.1461,93.221,28820.0
2023-05-17 11:50:00,99.6,99.71,99.56,99.59,44756.0,93.2491,93.3521,93.2117,93.2398,44756.0
2023-05-17 11:55:00,99.61,99.62,99.43,99.52,25814.0,93.2585,93.2678,93.09,93.1742,25814.0
2023-05-17 12:00:00,99.53,99.7,99.52,99.63,9687.0,93.1836,93.3427,93.1742,93.2772,9687.0
2023-05-17 12:05:00,99.64,99.8,99.64,99.68,15765.0,93.2866,93.4364,93.2866,93.324,15765.0
2023-05-17 12:10:00,99.69,99.74,99.64,99.73,15458.0,93.3334,93.3802,93.2866,93.3708,15458.0
2023-05-17 12:15:00,99.72,99.72,99.53,99.66,15766.0,93.3615,93.3615,93.1836,93.3053,15766.0
2023-05-17 12:20:00,99.67,99.83,99.63,99.78,11106.0,93.3147,93.4645,93.2772,93.4176,11106.0
2023-05-17 12:25:00,99.8,100.02,99.79,99.97,20144.0,93.4364,93.6423,93.427,93.5955,20144.0
2023-05-17 12:30:00,99.99,100.06,99.94,100.04,22570.0,93.6143,93.6798,93.5674,93.6611,22570.0
2023-05-17 12:35:00,100.02,100.27,100.02,100.25,23654.0,93.6423,93.8764,93.6423,93.8577,23654.0
2023-05-17 12:40:00,100.25,100.49,100.25,100.45,20410.0,93.8577,94.0824,93.8577,94.0449,20410.0
2023-05-17 12:45:00,100.46,100.66,100.46,100.66,21842.0,94.0543,94.2415,94.0543,94.2415,21842.0
2023-05-17 12:50:00,100.64,100.75,100.61,100.7,23704.0,94.2228,94.3258,94.1947,94.279,23704.0
2023-05-17 12:55:00,100.72,100.74,100.47,100.51,16813.0,94.2977,94.3164,94.0636,94.1011,16813.0
2023-05-17 13:00:00,100.53,100.65,100.53,100.63,10818.0,94.1198,94.2322,94.1198,94.2134,10818.0
2023-05-17 13:05:00,100.64,100.73,100.63,100.63,23543.0,94.2228,94.3071,94.2134,94.2134,23543.0
2023-05-17 13:10:00,100.63,100.63,100.47,100.58,14268.0,94.2134,94.2134,94.0636,94.1666,14268.0
2023-05-17 13:15:00,100.55,100.56,100.37,100.44,24052.0,94.1385,94.1479,93.97,94.0356,24052.0
2023-05-17 13:20:00,100.47,100.62,100.47,100.59,24226.0,94.0636,94.2041,94.0636,94.176,24226.0
2023-05-17 13:25:00,100.59,100.89,100.59,100.89,36393.0,94.176,94.4569,94.176,94.4569,36393.0
2023-05-17 13:30:00,100.9,101.24,100.88,101.24,45984.0,94.4662,94.7845,94.4475,94.7845,45984.0
2023-05-17 13:35:00,101.24,101.3,101.07,101.29,54296.0,94.7845,94.8407,94.6254,94.8314,54296.0
2023-05-17 13:40:00,101.3,101.36,101.22,101.33,45630.0,94.8407,94.8969,94.7658,94.8688,45630.0
2023-05-17 13:45:00,101.34,101.39,101.29,101.38,29389.0,94.8782,94.925,94.8314,94.9156,29389.0
2023-05-17 13:50:00,101.39,101.44,101.32,101.39,27083.0,94.925,94.9718,94.8594,94.925,27083.0
2023-05-17 13:55:00,101.39,101.46,101.25,101.45,30095.0,94.925,94.9905,94.7939,94.9812,30095.0
2023-05-17 14:00:00,101.45,101.45,101.2,101.2,25214.0,94.9812,94.9812,94.7471,94.7471,25214.0
2023-05-17 14:05:00,101.2,101.2,101.02,101.03,30241.0,94.7471,94.7471,94.5786,94.5879,30241.0
2023-05-17 14:10:00,101.04,101.07,100.91,101.0,49865.0,94.5973,94.6254,94.4756,94.5599,49865.0
2023-05-17 14:15:00,101.01,101.25,101.01,101.24,35279.0,94.5692,94.7939,94.5692,94.7845,35279.0
2023-05-17 14:20:00,101.25,101.32,101.18,101.24,26823.0,94.7939,94.8594,94.7284,94.7845,26823.0
2023-05-17 14:25:00,101.23,101.25,101.05,101.1,21518.0,94.7752,94.7939,94.6067,94.6535,21518.0
2023-05-17 14:30:00,101.09,101.09,100.77,100.84,17752.0,94.6441,94.6441,94.3445,94.4101,17752.0
2023-05-17 14:35:00,100.86,100.98,100.86,100.9,20897.0,94.4288,94.5411,94.4288,94.4662,20897.0
2023-05-17 14:40:00,100.91,100.93,100.86,100.92,14808.0,94.4756,94.4943,94.4288,94.485,14808.0
2023-05-17 14:45:00,100.92,101.05,100.84,101.05,23160.0,94.485,94.6067,94.4101,94.6067,23160.0
2023-05-17 14:50:00,101.05,101.05,100.9,100.95,19110.0,94.6067,94.6067,94.4662,94.513,19110.0
2023-05-17 14:55:00,100.93,100.94,100.83,100.87,11310.0,94.4943,94.5037,94.4007,94.4381,11310.0
2023-05-17 15:00:00,100.88,100.97,100.85,100.95,13303.0,94.4475,94.5318,94.4194,94.513,13303.0
2023-05-17 15:05:00,100.95,101.14,100.94,101.13,22448.0,94.513,94.6909,94.5037,94.6816,22448.0
2023-05-17 15:10:00,101.14,101.16,101.02,101.04,23448.0,94.6909,94.7096,94.5786,94.5973,23448.0
2023-05-17 15:15:00,101.05,101.09,100.94,100.97,31983.0,94.6067,94.6441,94.5037,94.5318,31983.0
2023-05-17 15:20:00,100.96,100.99,100.83,100.87,30055.0,94.5224,94.5505,94.4007,94.4381,30055.0
2023-05-17 15:25:00,100.87,100.97,100.8,100.84,29022.0,94.4381,94.5318,94.3726,94.4101,29022.0
2023-05-17 15:30:00,100.83,100.84,100.65,100.7,49090.0,94.4007,94.4101,94.2322,94.279,49090.0
2023-05-17 15:35:00,100.7,100.75,100.59,100.72,53552.0,94.279,94.3258,94.176,94.2977,53552.0
2023-05-17 15:40:00,100.72,100.81,100.64,100.7,40457.0,94.2977,94.382,94.2228,94.279,40457.0
2023-05-17 15:45:00,100.71,100.88,100.69,100.69,59643.0,94.2883,94.4475,94.2696,94.2696,59643.0
2023-05-17 15:50:00,100.7,100.78,100.61,100.7,87990.0,94.279,94.3539,94.1947,94.279,87990.0
2023-05-17 15:55:00,100.71,100.81,100.62,100.73,204762.0,94.2883,94.382,94.2041,94.3071,204762.0
2023-05-18 09:30:00,100.2,100.78,99.65,100.2,88718.0,93.8109,94.3539,93.2959,93.8109,88718.0
2023-05-18 09:35:00,100.13,100.3,99.91,100.27,34792.0,93.7453,93.9045,93.5394,93.8764,34792.0
2023-05-18 09:40:00,100.26,100.52,100.08,100.19,29510.0,93.867,94.1105,93.6985,93.8015,29510.0
2023-05-18 09:45:00,100.19,100.25,99.97,100.09,24700.0,93.8015,93.8577,93.5955,93.7079,24700.0
2023-05-18 09:50:00,100.09,100.09,99.66,99.76,29329.0,93.7079,93.7079,93.3053,93.3989,29329.0
2023-05-18 09:55:00,99.79,99.79,99.3,99.68,29593.0,93.427,93.427,92.9683,93.324,29593.0
2023-05-18 10:00:00,99.7,99.76,99.42,99.44,28381.0,93.3427,93.3989,93.0806,93.0993,28381.0
2023-05-18 10:05:00,99.44,99.63,99.27,99.61,41703.0,93.0993,93.2772,92.9402,93.2585,41703.0
2023-05-18 10:10:00,99.6,100.01,99.6,99.81,27150.0,93.2491,93.633,93.2491,93.4457,27150.0
2023-05-18 10:15:00,99.84,100.17,99.79,100.16,30303.0,93.4738,93.7828,93.427,93.7734,30303.0
2023-05-18 10:20:00,100.16,100.21,100.05,100.21,24414.0,93.7734,93.8202,93.6704,93.8202,24414.0
2023-05-18 10:25:00,100.16,100.17,99.97,100.03,22511.0,93.7734,93.7828,93.5955,93.6517,22511.0
2023-05-18 10:30:00,100.03,100.45,100.02,100.36,50643.0,93.6517,94.0449,93.6423,93.9607,50643.0
2023-05-18 10:35:00,100.4,100.48,100.17,100.47,34534.0,93.9981,94.073,93.7828,94.0636,34534.0
2023-05-18 10:40:00,100.44,100.44,100.09,100.16,22031.0,94.0356,94.0356,93.7079,93.7734,22031.0
2023-05-18 10:45:00,100.17,100.39,100.03,100.34,19248.0,93.7828,93.9887,93.6517,93.9419,19248.0
2023-05-18 10:50:00,100.33,100.35,100.17,100.29,16815.0,93.9326,93.9513,93.7828,93.8951,16815.0
2023-05-18 10:55:00,100.29,100.54,100.28,100.52,85446.0,93.8951,94.1292,93.8858,94.1105,85446.0
2023-05-18 11:00:00,100.56,100.73,100.49,100.66,34934.0,94.1479,94.3071,94.0824,94.2415,34934.0
2023-05-18 11:05:00,100.63,100.63,100.3,100.33,31732.0,94.2134,94.2134,93.9045,93.9326,31732.0
2023-05-18 11:10:00,100.31,100.33,99.96,99.98,35648.0,93.9138,93.9326,93.5862,93.6049,35648.0
2023-05-18 11:15:00,99.98,100.19,99.96,100.14,33818.0,93.6049,93.8015,93.5862,93.7547,33818.0
2023-05-18 11:20:00,100.14,100.22,99.98,100.13,20522.0,93.7547,93.8296,93.6049,93.7453,20522.0
2023-05-18 11:25:00,100.13,100.23,100.1,100.22,14475.0,93.7453,93.8389,93.7172,93.8296,14475.0
2023-05-18 11:30:00,100.24,100.43,100.22,100.34,18617.0,93.8483,94.0262,93.8296,93.9419,18617.0
2023-05-18 11:35:00,100.33,100.39,100.25,100.36,16769.0,93.9326,93.9887,93.8577,93.9607,16769.0
2023-05-18 11:40:00,100.38,100.38,100.19,100.28,28381.0,93.9794,93.9794,93.8015,93.8858,28381.0
2023-05-18 11:45:00,100.29,100.46,100.26,100.32,119593.0,93.8951,94.0543,93.867,93.9232,119593.0
2023-05-18 11:50:00,100.31,100.35,100.2,100.32,30093.0,93.9138,93.9513,93.8109,93.9232,30093.0
2023-05-18 11:55:00,100.33,100.38,99.98,100.04,22608.0,93.9326,93.9794,93.6049,93.6611,22608.0
2023-05-18 12:00:00,100.06,100.15,99.98,100.13,16931.0,93.6798,93.7641,93.6049,93.7453,16931.0
2023-05-18 12:05:00,100.13,100.16,99.83,99.92,14542.0,93.7453,93.7734,93.4645,93.5487,14542.0
2023-05-18 12:10:00,99.92,99.93,99.67,99.67,26054.0,93.5487,93.5581,93.3147,93.3147,26054.0
2023-05-18 12:15:00,99.67,99.76,99.57,99.64,38909.0,93.3147,93.3989,93.221,93.2866,38909.0
2023-05-18 12:20:00,99.64,99.73,99.52,99.61,31419.0,93.2866,93.3708,93.1742,93.2585,31419.0
2023-05-18 12:25:00,99.61,99.69,99.5,99.66,52395.0,93.2585,93.3334,93.1555,93.3053,52395.0
2023-05-18 12:30:00,99.66,99.73,99.51,99.66,25071.0,93.3053,93.3708,93.1649,93.3053,25071.0
2023-05-18 12:35:00,99.66,99.76,99.62,99.7,19879.0,93.3053,93.3989,93.2678,93.3427,19879.0
2023-05-18 12:40:00,99.75,99.85,99.63,99.85,15741.0,93.3896,93.4832,93.2772,93.4832,15741.0
2023-05-18 12:45:00,99.87,99.99,99.81,99.89,59345.0,93.5019,93.6143,93.4457,93.5206,59345.0
2023-05-18 12:50:00,99.85,100.03,99.8,100.03,25808.0,93.4832,93.6517,93.4364,93.6517,25808.0
2023-05-18 12:55:00,100.04,100.05,99.87,100.03,26575.0,93.6611,93.6704,93.5019,93.6517,26575.0
2023-05-18 13:00:00,100.04,100.05,99.85,99.9,22437.0,93.6611,93.6704,93.4832,93.53,22437.0
2023-05-18 13:05:00,99.89,100.0,99.85,99.96,35239.0,93.5206,93.6236,93.4832,93.5862,35239.0
2023-05-18 13:10:00,99.94,99.94,99.71,99.78,58184.0,93.5674,93.5674,93.3521,93.4176,58184.0
2023-05-18 13:15:00,99.79,99.94,99.76,99.84,17227.0,93.427,93.5674,93.3989,93.4738,17227.0
2023-05-18 13:20:00,99.83,99.96,99.78,99.8,20309.0,93.4645,93.5862,93.4176,93.4364,20309.0
2023-05-18 13:25:00,99.8,99.81,99.43,99.44,51152.0,93.4364,93.4457,93.09,93.0993,51152.0
2023-05-18 13:30:00,99.42,99.73,99.42,99.67,37039.0,93.0806,93.3708,93.0806,93.3147,37039.0
2023-05-18 13:35:00,99.7,99.77,99.49,99.5,26886.0,93.3427,93.4083,93.1461,93.1555,26886.0
2023-05-18 13:40:00,99.49,99.52,99.35,99.39,17004.0,93.1461,93.1742,93.0151,93.0525,17004.0
2023-05-18 13:45:00,99.36,99.46,99.29,99.43,24895.0,93.0244,93.118,92.9589,93.09,24895.0
2023-05-18 13:50:00,99.42,99.5,99.37,99.47,22909.0,93.0806,93.1555,93.0338,93.1274,22909.0
2023-05-18 13:55:00,99.46,99.49,99.25,99.31,27307.0,93.118,93.1461,92.9214,92.9776,27307.0
2023-05-18 14:00:00,99.31,99.55,99.29,99.46,22607.0,92.9776,93.2023,92.9589,93.118,22607.0
2023-05-18 14:05:00,99.46,99.52,99.34,99.5,27466.0,93.118,93.1742,93.0057,93.1555,27466.0
2023-05-18 14:10:00,99.51,99.58,99.42,99.57,35188.0,93.1649,93.2304,93.0806,93.221,35188.0
2023-05-18 14:15:00,99.58,99.72,99.55,99.71,45792.0,93.2304,93.3615,93.2023,93.3521,45792.0
2023-05-18 14:20:00,99.71,99.76,99.59,99.71,27701.0,93.3521,93.3989,93.2398,93.3521,27701.0
2023-05-18 14:25:00,99.72,99.93,99.72,99.84,24814.0,93.3615,93.5581,93.3615,93.4738,24814.0
2023-05-18 14:30:00,99.82,99.95,99.79,99.93,31181.0,93.4551,93.5768,93.427,93.5581,31181.0
2023-05-18 14:35:00,99.93,100.03,99.89,99.94,29648.0,93.5581,93.6517,93.5206,93.5674,29648.0
2023-05-18 14:40:00,99.95,100.03,99.87,99.99,30325.0,93.5768,93.6517,93.5019,93.6143,30325.0
2023-05-18 14:45:00,100.0,100.05,99.95,100.02,27743.0,93.6236,93.6704,93.5768,93.6423,27743.0
2023-05-18 14:50:00,100.03,100.1,99.99,100.04,70195.0,93.6517,93.7172,93.6143,93.6611,70195.0
2023-05-18 14:55:00,100.04,100.17,99.96,100.12,47800.0,93.6611,93.7828,93.5862,93.736,47800.0
2023-05-18 15:00:00,100.13,100.18,100.0,100.05,54450.0,93.7453,93.7921,93.6236,93.6704,54450.0
2023-05-18 15:05:00,100.04,100.1,100.0,100.09,42661.0,93.6611,93.7172,93.6236,93.7079,42661.0
2023-05-18 15:10:00,100.11,100.25,100.11,100.23,38082.0,93.7266,93.8577,93.7266,93.8389,38082.0
2023-05-18 15:15:00,100.24,100.3,100.18,100.25,150297.0,93.8483,93.9045,93.7921,93.8577,150297.0
2023-05-18 15:20:00,100.27,100.42,100.25,100.37,115853.0,93.8764,94.0168,93.8577,93.97,115853.0
2023-05-18 15:25:00,100.37,100.45,100.32,100.42,37751.0,93.97,94.0449,93.9232,94.0168,37751.0
2023-05-18 15:30:00,100.42,100.53,100.36,100.52,45066.0,94.0168,94.1198,93.9607,94.1105,45066.0
2023-05-18 15:35:00,100.51,100.59,100.47,100.56,47180.0,94.1011,94.176,94.0636,94.1479,47180.0
2023-05-18 15:40:00,100.56,100.69,100.52,100.69,46473.0,94.1479,94.2696,94.1105,94.2696,46473.0
2023-05-18 15:45:00,100.69,100.84,100.62,100.65,50659.0,94.2696,94.4101,94.2041,94.2322,50659.0
2023-05-18 15:50:00,100.66,100.85,100.62,100.66,87738.0,94.2415,94.4194,94.2041,94.2415,87738.0
2023-05-18 15:55:00,100.65,100.85,100.65,100.73,201675.0,94.2322,94.4194,94.2322,94.3071,201675.0
2023-05-19 09:30:00,102.6,102.69,102.01,102.63,243219.0,96.0578,96.1421,95.5055,96.0859,243219.0
2023-05-19 09:35:00,102.66,102.8,102.49,102.71,56296.0,96.114,96.2451,95.9548,96.1608,56296.0
2023-05-19 09:40:00,102.68,102.73,102.4,102.57,32982.0,96.1327,96.1795,95.8706,96.0297,32982.0
2023-05-19 09:45:00,102.55,103.17,102.51,103.14,48748.0,96.011,96.5915,95.9736,96.5634,48748.0
2023-05-19 09:50:00,103.19,103.39,103.07,103.36,32634.0,96.6102,96.7975,96.4979,96.7694,32634.0
2023-05-19 09:55:00,103.38,103.39,103.08,103.33,42158.0,96.7881,96.7975,96.5072,96.7413,42158.0
2023-05-19 10:00:00,103.31,103.48,103.16,103.19,52786.0,96.7226,96.8817,96.5821,96.6102,52786.0
2023-05-19 10:05:00,103.16,103.58,103.1,103.48,99851.0,96.5821,96.9753,96.5259,96.8817,99851.0
2023-05-19 10:10:00,103.48,103.5,103.05,103.23,47589.0,96.8817,96.9004,96.4791,96.6477,47589.0
2023-05-19 10:15:00,103.23,103.5,103.15,103.41,52172.0,96.6477,96.9004,96.5728,96.8162,52172.0
2023-05-19 10:20:00,103.43,103.47,103.11,103.16,23587.0,96.8349,96.8724,96.5353,96.5821,23587.0
2023-05-19 10:25:00,103.14,103.48,103.12,103.43,19890.0,96.5634,96.8817,96.5447,96.8349,19890.0
2023-05-19 10:30:00,103.42,103.59,103.4,103.55,26680.0,96.8255,96.9847,96.8068,96.9473,26680.0
2023-05-19 10:35:00,103.51,103.53,103.14,103.3,55214.0,96.9098,96.9285,96.5634,96.7132,55214.0
2023-05-19 10:40:00,103.29,103.32,103.07,103.12,66177.0,96.7038,96.7319,96.4979,96.5447,66177.0
2023-05-19 10:45:00,103.07,103.1,102.85,102.88,40048.0,96.4979,96.5259,96.2919,96.32,40048.0
2023-05-19 10:50:00,102.9,103.09,102.89,102.94,26348.0,96.3387,96.5166,96.3293,96.3761,26348.0
2023-05-19 10:55:00,102.94,103.06,102.79,103.06,19614.0,96.3761,96.4885,96.2357,96.4885,19614.0
2023-05-19 11:00:00,103.06,103.34,103.02,103.25,17138.0,96.4885,96.7506,96.451,96.6664,17138.0
2023-05-19 11:05:00,103.25,103.29,103.05,103.05,18766.0,96.6664,96.7038,96.4791,96.4791,18766.0
2023-05-19 11:10:00,103.05,103.19,102.83,102.94,20242.0,96.4791,96.6102,96.2732,96.3761,20242.0
2023-05-19 11:15:00,102.92,102.97,102.55,102.6,30708.0,96.3574,96.4042,96.011,96.0578,30708.0
2023-05-19 11:20:00,102.63,102.84,102.48,102.54,21034.0,96.0859,96.2825,95.9455,96.0017,21034.0
2023-05-19 11:25:00,102.55,102.78,102.4,102.5,67917.0,96.011,96.2264,95.8706,95.9642,67917.0
2023-05-19 11:30:00,102.46,102.46,102.07,102.21,22960.0,95.9268,95.9268,95.5616,95.6927,22960.0
2023-05-19 11:35:00,102.23,102.25,101.83,101.99,21821.0,95.7114,95.7301,95.3369,95.4867,21821.0
2023-05-19 11:40:00,101.98,102.22,101.91,102.07,41520.0,95.4774,95.7021,95.4118,95.5616,41520.0
2023-05-19 11:45:00,102.1,102.47,102.1,102.43,27968.0,95.5897,95.9361,95.5897,95.8987,27968.0
2023-05-19 11:50:00,102.42,102.53,102.35,102.5,12839.0,95.8893,95.9923,95.8238,95.9642,12839.0
2023-05-19 11:55:00,102.52,102.56,102.27,102.33,32650.0,95.9829,96.0204,95.7489,95.805,32650.0
2023-05-19 12:00:00,102.32,102.38,102.17,102.3,16253.0,95.7957,95.8519,95.6552,95.777,16253.0
2023-05-19 12:05:00,102.28,102.33,102.17,102.3,13497.0,95.7582,95.805,95.6552,95.777,13497.0
2023-05-19 12:10:00,102.3,102.33,102.11,102.22,47847.0,95.777,95.805,95.5991,95.7021,47847.0
2023-05-19 12:15:00,102.22,102.28,102.06,102.06,33869.0,95.7021,95.7582,95.5523,95.5523,33869.0
2023-05-19 12:20:00,102.08,102.18,102.0,102.14,19567.0,95.571,95.6646,95.4961,95.6272,19567.0
2023-05-19 12:25:00,102.15,102.3,102.08,102.29,14463.0,95.6365,95.777,95.571,95.7676,14463.0
2023-05-19 12:30:00,102.29,102.29,102.04,102.16,23876.0,95.7676,95.7676,95.5335,95.6459,23876.0
2023-05-19 12:35:00,102.15,102.38,102.09,102.33,21833.0,95.6365,95.8519,95.5803,95.805,21833.0
2023-05-19 12:40:00,102.38,102.5,102.37,102.42,21628.0,95.8519,95.9642,95.8425,95.8893,21628.0
2023-05-19 12:45:00,102.47,102.49,102.41,102.44,18995.0,95.9361,95.9548,95.8799,95.908,18995.0
2023-05-19 12:50:00,102.44,102.72,102.42,102.72,20581.0,95.908,96.1702,95.8893,96.1702,20581.0
2023-05-19 12:55:00,102.71,102.71,102.52,102.57,12204.0,96.1608,96.1608,95.9829,96.0297,12204.0
2023-05-19 13:00:00,102.67,102.75,102.59,102.64,17156.0,96.1234,96.1983,96.0485,96.0953,17156.0
2023-05-19 13:05:00,102.63,102.63,102.43,102.45,17697.0,96.0859,96.0859,95.8987,95.9174,17697.0
2023-05-19 13:10:00,102.44,102.44,102.26,102.3,12489.0,95.908,95.908,95.7395,95.777,12489.0
2023-05-19 13:15:00,102.29,102.39,102.22,102.28,18895.0,95.7676,95.8612,95.7021,95.7582,18895.0
2023-05-19 13:20:00,102.3,102.34,102.23,102.26,10548.0,95.777,95.8144,95.7114,95.7395,10548.0
2023-05-19 13:25:00,102.25,102.3,102.05,102.12,13189.0,95.7301,95.777,95.5429,95.6084,13189.0
2023-05-19 13:30:00,102.13,102.22,102.11,102.14,17176.0,95.6178,95.7021,95.5991,95.6272,17176.0
2023-05-19 13:35:00,102.13,102.25,102.08,102.15,16180.0,95.6178,95.7301,95.571,95.6365,16180.0
2023-05-19 13:40:00,102.14,102.22,102.11,102.18,15187.0,95.6272,95.7021,95.5991,95.6646,15187.0
2023-05-19 13:45:00,102.17,102.27,102.14,102.15,11791.0,95.6552,95.7489,95.6272,95.6365,11791.0
2023-05-19 13:50:00,102.14,102.17,102.08,102.15,11457.0,95.6272,95.6552,95.571,95.6365,11457.0
2023-05-19 13:55:00,102.13,102.16,101.92,101.92,15696.0,95.6178,95.6459,95.4212,95.4212,15696.0
2023-05-19 14:00:00,101.93,102.07,101.93,102.0,14794.0,95.4306,95.5616,95.4306,95.4961,14794.0
2023-05-19 14:05:00,102.03,102.1,101.95,102.01,16246.0,95.5242,95.5897,95.4493,95.5055,16246.0
2023-05-19 14:10:00,102.02,102.1,102.01,102.04,11591.0,95.5148,95.5897,95.5055,95.5335,11591.0
2023-05-19 14:15:00,102.03,102.11,101.92,102.11,19669.0,95.5242,95.5991,95.4212,95.5991,19669.0
2023-05-19 14:20:00,102.12,102.28,102.11,102.23,13321.0,95.6084,95.7582,95.5991,95.7114,13321.0
2023-05-19 14:25:00,102.23,102.27,102.11,102.14,16615.0,95.7114,95.7489,95.5991,95.6272,16615.0
2023-05-19 14:30:00,102.15,102.15,102.02,102.1,12769.0,95.6365,95.6365,95.5148,95.5897,12769.0
2023-05-19 14:35:00,102.12,102.22,102.11,102.19,15797.0,95.6084,95.7021,95.5991,95.674,15797.0
2023-05-19 14:40:00,102.19,102.31,102.19,102.3,23265.0,95.674,95.7863,95.674,95.777,23265.0
2023-05-19 14:45:00,102.3,102.3,102.08,102.09,56940.0,95.777,95.777,95.571,95.5803,56940.0
2023-05-19 14:50:00,102.08,102.36,102.08,102.36,12358.0,95.571,95.8331,95.571,95.8331,12358.0
2023-05-19 14:55:00,102.37,102.47,102.34,102.43,18481.0,95.8425,95.9361,95.8144,95.8987,18481.0
2023-05-19 15:00:00,102.43,102.51,102.4,102.41,33491.0,95.8987,95.9736,95.8706,95.8799,33491.0
2023-05-19 15:05:00,102.42,102.46,102.37,102.45,25150.0,95.8893,95.9268,95.8425,95.9174,25150.0
2023-05-19 15:10:00,102.47,102.52,102.36,102.36,34750.0,95.9361,95.9829,95.8331,95.8331,34750.0
2023-05-19 15:15:00,102.35,102.41,102.26,102.4,42987.0,95.8238,95.8799,95.7395,95.8706,42987.0
2023-05-19 15:20:00,102.42,102.47,102.35,102.47,24249.0,95.8893,95.9361,95.8238,95.9361,24249.0
2023-05-19 15:25:00,102.49,102.52,102.44,102.47,36101.0,95.9548,95.9829,95.908,95.9361,36101.0
2023-05-19 15:30:00,102.48,102.63,102.45,102.58,34239.0,95.9455,96.0859,95.9174,96.0391,34239.0
2023-05-19 15:35:00,102.58,102.69,102.5,102.65,58535.0,96.0391,96.1421,95.9642,96.1046,58535.0
2023-05-19 15:40:00,102.65,102.66,102.51,102.52,49539.0,96.1046,96.114,95.9736,95.9829,49539.0
2023-05-19 15:45:00,102.52,102.61,102.49,102.58,66999.0,95.9829,96.0672,95.9548,96.0391,66999.0
2023-05-19 15:50:00,102.56,102.74,102.46,102.69,87996.0,96.0204,96.1889,95.9268,96.1421,87996.0
2023-05-19 15:55:00,102.7,102.8,102.58,102.59,207653.0,96.1515,96.2451,96.0391,96.0485,207653.0
2023-05-22 09:30:00,102.73,103.43,102.42,102.82,107066.0,96.1795,96.8349,95.8893,96.2638,107066.0
2023-05-22 09:35:00,102.82,103.4,102.82,103.33,22960.0,96.2638,96.8068,96.2638,96.7413,22960.0
2023-05-22 09:40:00,103.35,103.42,102.69,102.81,30466.0,96.76,96.8255,96.1421,96.2544,30466.0
2023-05-22 09:45:00,102.79,102.89,102.59,102.78,56630.0,96.2357,96.3293,96.0485,96.2264,56630.0
2023-05-22 09:50:00,102.81,103.09,102.78,102.98,54134.0,96.2544,96.5166,96.2264,96.4136,54134.0
2023-05-22 09:55:00,102.97,103.12,102.77,103.02,25327.0,96.4042,96.5447,96.217,96.451,25327.0
2023-05-22 10:00:00,103.08,103.35,103.03,103.28,28866.0,96.5072,96.76,96.4604,96.6945,28866.0
2023-05-22 10:05:00,103.3,103.38,102.89,102.95,34385.0,96.7132,96.7881,96.3293,96.3855,34385.0
2023-05-22 10:10:00,102.96,103.4,102.96,103.35,35177.0,96.3949,96.8068,96.3949,96.76,35177.0
2023-05-22 10:15:00,103.34,103.67,103.28,103.67,33055.0,96.7506,97.0596,96.6945,97.0596,33055.0
2023-05-22 10:20:00,103.68,103.75,103.52,103.69,23805.0,97.069,97.1345,96.9192,97.0783,23805.0
2023-05-22 10:25:00,103.68,103.88,103.55,103.79,47049.0,97.069,97.2562,96.9473,97.172,47049.0
2023-05-22 10:30:00,103.79,104.16,103.79,104.09,44827.0,97.172,97.5184,97.172,97.4528,44827.0
2023-05-22 10:35:00,104.07,104.15,103.92,103.95,25526.0,97.4341,97.509,97.2937,97.3217,25526.0
2023-05-22 10:40:00,103.93,103.93,103.65,103.66,22450.0,97.303,97.303,97.0409,97.0502,22450.0
2023-05-22 10:45:00,103.67,103.73,103.42,103.49,29045.0,97.0596,97.1158,96.8255,96.8911,29045.0
2023-05-22 10:50:00,103.48,103.67,103.46,103.61,22458.0,96.8817,97.0596,96.863,97.0034,22458.0
2023-05-22 10:55:00,103.6,103.6,103.35,103.55,28512.0,96.9941,96.9941,96.76,96.9473,28512.0
2023-05-22 11:00:00,103.56,103.62,103.42,103.61,23709.0,96.9566,97.0128,96.8255,97.0034,23709.0
2023-05-22 11:05:00,103.66,103.69,103.5,103.54,49156.0,97.0502,97.0783,96.9004,96.9379,49156.0
2023-05-22 11:10:00,103.54,103.54,103.35,103.36,17727.0,96.9379,96.9379,96.76,96.7694,17727.0
2023-05-22 11:15:00,103.38,103.59,103.3,103.3,19709.0,96.7881,96.9847,96.7132,96.7132,19709.0
2023-05-22 11:20:00,103.31,103.55,103.27,103.55,34695.0,96.7226,96.9473,96.6851,96.9473,34695.0
2023-05-22 11:25:00,103.54,103.68,103.39,103.66,58952.0,96.9379,97.069,96.7975,97.0502,58952.0
2023-05-22 11:30:00,103.64,103.92,103.64,103.85,34007.0,97.0315,97.2937,97.0315,97.2281,34007.0
2023-05-22 11:35:00,103.88,103.91,103.72,103.88,24018.0,97.2562,97.2843,97.1064,97.2562,24018.0
2023-05-22 11:40:00,103.87,103.91,103.73,103.78,21771.0,97.2468,97.2843,97.1158,97.1626,21771.0
2023-05-22 11:45:00,103.77,103.97,103.65,103.93,17152.0,97.1532,97.3405,97.0409,97.303,17152.0
2023-05-22 11:50:00,103.95,104.05,103.9,104.0,24613.0,97.3217,97.4154,97.2749,97.3686,24613.0
2023-05-22 11:55:00,104.01,104.06,103.93,103.94,16641.0,97.3779,97.4247,97.303,97.3124,16641.0
2023-05-22 12:00:00,103.97,104.15,103.92,104.04,20688.0,97.3405,97.509,97.2937,97.406,20688.0
2023-05-22 12:05:00,104.03,104.13,104.02,104.05,33451.0,97.3966,97.4903,97.3873,97.4154,33451.0
2023-05-22 12:10:00,104.04,104.08,103.92,104.05,14309.0,97.406,97.4435,97.2937,97.4154,14309.0
2023-05-22 12:15:00,104.07,104.13,103.97,104.08,22935.0,97.4341,97.4903,97.3405,97.4435,22935.0
2023-05-22 12:20:00,104.06,104.21,103.93,103.95,35838.0,97.4247,97.5652,97.303,97.3217,35838.0
2023-05-22 12:25:00,103.94,104.18,103.92,104.13,18372.0,97.3124,97.5371,97.2937,97.4903,18372.0
2023-05-22 12:30:00,104.11,104.24,104.06,104.15,13348.0,97.4715,97.5933,97.4247,97.509,13348.0
2023-05-22 12:35:00,104.16,104.16,103.99,103.99,17390.0,97.5184,97.5184,97.3592,97.3592,17390.0
2023-05-22 12:40:00,103.98,104.19,103.94,104.05,23382.0,97.3498,97.5464,97.3124,97.4154,23382.0
2023-05-22 12:45:00,104.04,104.12,104.0,104.0,12509.0,97.406,97.4809,97.3686,97.3686,12509.0
2023-05-22 12:50:00,104.01,104.1,103.95,104.1,15391.0,97.3779,97.4622,97.3217,97.4622,15391.0
2023-05-22 12:55:00,104.09,104.23,104.06,104.18,28627.0,97.4528,97.5839,97.4247,97.5371,28627.0
2023-05-22 13:00:00,104.18,104.32,104.16,104.28,31257.0,97.5371,97.6682,97.5184,97.6307,31257.0
2023-05-22 13:05:00,104.3,104.4,104.22,104.31,27945.0,97.6494,97.7431,97.5745,97.6588,27945.0
2023-05-22 13:10:00,104.34,104.44,104.19,104.19,38131.0,97.6869,97.7805,97.5464,97.5464,38131.0
2023-05-22 13:15:00,104.18,104.26,104.07,104.26,12936.0,97.5371,97.612,97.4341,97.612,12936.0
2023-05-22 13:20:00,104.26,104.39,104.23,104.33,14911.0,97.612,97.7337,97.5839,97.6775,14911.0
2023-05-22 13:25:00,104.33,104.41,104.23,104.3,20238.0,97.6775,97.7524,97.5839,97.6494,20238.0
2023-05-22 13:30:00,104.29,104.3,104.2,104.26,17274.0,97.6401,97.6494,97.5558,97.612,17274.0
2023-05-22 13:35:00,104.25,104.3,104.19,104.22,27383.0,97.6026,97.6494,97.5464,97.5745,27383.0
2023-05-22 13:40:00,104.22,104.25,104.19,104.22,15411.0,97.5745,97.6026,97.5464,97.5745,15411.0
2023-05-22 13:45:00,104.23,104.26,104.15,104.19,23409.0,97.5839,97.612,97.509,97.5464,23409.0
2023-05-22 13:50:00,104.18,104.31,104.13,104.29,20474.0,97.5371,97.6588,97.4903,97.6401,20474.0
2023-05-22 13:55:00,104.29,104.43,104.26,104.4,34015.0,97.6401,97.7711,97.612,97.7431,34015.0
2023-05-22 14:00:00,104.41,104.45,104.31,104.43,60126.0,97.7524,97.7899,97.6588,97.7711,60126.0
2023-05-22 14:05:00,104.42,104.53,104.4,104.53,42212.0,97.7618,97.8648,97.7431,97.8648,42212.0
2023-05-22 14:10:00,104.53,104.54,104.44,104.5,70127.0,97.8648,97.8741,97.7805,97.8367,70127.0
2023-05-22 14:15:00,104.5,104.69,104.5,104.64,33677.0,97.8367,98.0146,97.8367,97.9678,33677.0
2023-05-22 14:20:00,104.64,104.67,104.56,104.56,35066.0,97.9678,97.9958,97.8929,97.8929,35066.0
2023-05-22 14:25:00,104.57,104.67,104.56,104.62,30409.0,97.9022,97.9958,97.8929,97.949,30409.0
2023-05-22 14:30:00,104.62,104.69,104.56,104.67,25312.0,97.949,98.0146,97.8929,97.9958,25312.0
2023-05-22 14:35:00,104.67,104.67,104.59,104.65,23783.0,97.9958,97.9958,97.9209,97.9771,23783.0
2023-05-22 14:40:00,104.65,104.76,104.64,104.73,24381.0,97.9771,98.0801,97.9678,98.052,24381.0
2023-05-22 14:45:00,104.74,104.87,104.69,104.85,35550.0,98.0614,98.1831,98.0146,98.1644,35550.0
2023-05-22 14:50:00,104.86,104.92,104.76,104.81,41217.0,98.1737,98.2299,98.0801,98.1269,41217.0
2023-05-22 14:55:00,104.8,104.8,104.7,104.76,30664.0,98.1175,98.1175,98.0239,98.0801,30664.0
2023-05-22 15:00:00,104.76,104.83,104.63,104.7,38004.0,98.0801,98.1456,97.9584,98.0239,38004.0
2023-05-22 15:05:00,104.7,104.73,104.59,104.63,30022.0,98.0239,98.052,97.9209,97.9584,30022.0
2023-05-22 15:10:00,104.63,104.65,104.48,104.49,30896.0,97.9584,97.9771,97.818,97.8273,30896.0
2023-05-22 15:15:00,104.5,104.58,104.41,104.51,79914.0,97.8367,97.9116,97.7524,97.846,79914.0
2023-05-22 15:20:00,104.51,104.55,104.42,104.43,38547.0,97.846,97.8835,97.7618,97.7711,38547.0
2023-05-22 15:25:00,104.43,104.43,104.22,104.3,78551.0,97.7711,97.7711,97.5745,97.6494,78551.0
2023-05-22 15:30:00,104.29,104.33,104.17,104.23,84655.0,97.6401,97.6775,97.5277,97.5839,84655.0
2023-05-22 15:35:00,104.23,104.23,104.0,104.15,77613.0,97.5839,97.5839,97.3686,97.509,77613.0
2023-05-22 15:40:00,104.15,104.15,103.9,103.97,81249.0,97.509,97.509,97.2749,97.3405,81249.0
2023-05-22 15:45:00,103.98,104.09,103.97,104.01,80869.0,97.3498,97.4528,97.3405,97.3779,80869.0
2023-05-22 15:50:00,104.01,104.06,103.89,103.94,124353.0,97.3779,97.4247,97.2656,97.3124,124353.0
2023-05-22 15:55:00,103.95,103.97,103.71,103.75,280923.0,97.3217,97.3405,97.0971,97.1345,280923.0
2023-05-23 09:30:00,104.46,104.99,104.37,104.88,104017.0,97.7992,98.2954,97.715,98.1924,104017.0
2023-05-23 09:35:00,104.93,105.03,104.61,104.73,54648.0,98.2393,98.3329,97.9397,98.052,54648.0
2023-05-23 09:40:00,104.71,104.78,104.56,104.78,47820.0,98.0333,98.0988,97.8929,98.0988,47820.0
2023-05-23 09:45:00,104.77,104.93,104.41,104.81,50605.0,98.0895,98.2393,97.7524,98.1269,50605.0
2023-05-23 09:50:00,104.8,105.1,104.8,105.05,42888.0,98.1175,98.3984,98.1175,98.3516,42888.0
2023-05-23 09:55:00,105.03,105.33,104.85,105.24,39829.0,98.3329,98.6138,98.1644,98.5295,39829.0
2023-05-23 10:00:00,105.22,105.5,105.11,105.44,66597.0,98.5108,98.7729,98.4078,98.7167,66597.0
2023-05-23 10:05:00,105.44,105.44,105.17,105.32,32179.0,98.7167,98.7167,98.464,98.6044,32179.0
2023-05-23 10:10:00,105.32,105.4,105.01,105.13,24765.0,98.6044,98.6793,98.3142,98.4265,24765.0
2023-05-23 10:15:00,105.13,105.17,104.72,104.92,35726.0,98.4265,98.464,98.0427,98.2299,35726.0
2023-05-23 10:20:00,104.95,104.95,104.72,104.74,31449.0,98.258,98.258,98.0427,98.0614,31449.0
2023-05-23 10:25:00,104.76,104.99,104.73,104.81,26294.0,98.0801,98.2954,98.052,98.1269,26294.0
2023-05-23 10:30:00,104.81,105.05,104.74,105.0,25431.0,98.1269,98.3516,98.0614,98.3048,25431.0
2023-05-23 10:35:00,105.0,105.14,104.95,105.06,32066.0,98.3048,98.4359,98.258,98.361,32066.0
2023-05-23 10:40:00,105.07,105.11,104.84,104.84,25701.0,98.3703,98.4078,98.155,98.155,25701.0
2023-05-23 10:45:00,104.83,105.15,104.83,105.13,20193.0,98.1456,98.4452,98.1456,98.4265,20193.0
2023-05-23 10:50:00,105.15,105.26,105.08,105.18,27948.0,98.4452,98.5482,98.3797,98.4733,27948.0
2023-05-23 10:55:00,105.2,105.23,104.83,104.93,66838.0,98.492,98.5201,98.1456,98.2393,66838.0
2023-05-23 11:00:00,104.92,105.08,104.84,104.98,19875.0,98.2299,98.3797,98.155,98.2861,19875.0
2023-05-23 11:05:00,104.96,104.99,104.82,104.99,25613.0,98.2673,98.2954,98.1363,98.2954,25613.0
2023-05-23 11:10:00,105.03,105.2,105.03,105.14,16863.0,98.3329,98.492,98.3329,98.4359,16863.0
2023-05-23 11:15:00,105.16,105.29,105.12,105.28,46543.0,98.4546,98.5763,98.4171,98.5669,46543.0
2023-05-23 11:20:00,105.28,105.28,105.16,105.22,28224.0,98.5669,98.5669,98.4546,98.5108,28224.0
2023-05-23 11:25:00,105.21,105.36,105.16,105.16,22534.0,98.5014,98.6418,98.4546,98.4546,22534.0
2023-05-23 11:30:00,105.16,105.32,105.13,105.2,17132.0,98.4546,98.6044,98.4265,98.492,17132.0
2023-05-23 11:35:00,105.21,105.25,105.13,105.25,22104.0,98.5014,98.5389,98.4265,98.5389,22104.0
2023-05-23 11:40:00,105.26,105.42,105.26,105.4,23682.0,98.5482,98.698,98.5482,98.6793,23682.0
2023-05-23 11:45:00,105.45,105.45,105.37,105.43,16112.0,98.7261,98.7261,98.6512,98.7074,16112.0
2023-05-23 11:50:00,105.44,105.57,105.43,105.45,22916.0,98.7167,98.8385,98.7074,98.7261,22916.0
2023-05-23 11:55:00,105.44,105.44,105.0,105.04,31130.0,98.7167,98.7167,98.3048,98.3422,31130.0
2023-05-23 12:00:00,105.02,105.22,104.99,105.22,24616.0,98.3235,98.5108,98.2954,98.5108,24616.0
2023-05-23 12:05:00,105.26,105.34,105.19,105.3,18466.0,98.5482,98.6231,98.4827,98.5857,18466.0
2023-05-23 12:10:00,105.29,105.39,105.15,105.35,19480.0,98.5763,98.6699,98.4452,98.6325,19480.0
2023-05-23 12:15:00,105.33,105.37,105.21,105.22,19795.0,98.6138,98.6512,98.5014,98.5108,19795.0
2023-05-23 12:20:00,105.22,105.36,105.2,105.36,23747.0,98.5108,98.6418,98.492,98.6418,23747.0
2023-05-23 12:25:00,105.38,105.41,105.28,105.28,19938.0,98.6606,98.6887,98.5669,98.5669,19938.0
2023-05-23 12:30:00,105.28,105.37,105.23,105.32,29286.0,98.5669,98.6512,98.5201,98.6044,29286.0
2023-05-23 12:35:00,105.31,105.31,104.92,105.04,33219.0,98.595,98.595,98.2299,98.3422,33219.0
2023-05-23 12:40:00,105.04,105.05,104.81,104.82,31196.0,98.3422,98.3516,98.1269,98.1363,31196.0
2023-05-23 12:45:00,104.81,104.96,104.73,104.96,24306.0,98.1269,98.2673,98.052,98.2673,24306.0
2023-05-23 12:50:00,104.96,105.03,104.9,104.96,21600.0,98.2673,98.3329,98.2112,98.2673,21600.0
2023-05-23 12:55:00,104.94,105.02,104.86,104.93,36323.0,98.2486,98.3235,98.1737,98.2393,36323.0
2023-05-23 13:00:00,104.94,105.17,104.94,105.15,29421.0,98.2486,98.464,98.2486,98.4452,29421.0
2023-05-23 13:05:00,105.17,105.17,105.06,105.09,27169.0,98.464,98.464,98.361,98.3891,27169.0
2023-05-23 13:10:00,105.08,105.08,104.86,104.92,62283.0,98.3797,98.3797,98.1737,98.2299,62283.0
2023-05-23 13:15:00,104.92,104.92,104.8,104.84,31167.0,98.2299,98.2299,98.1175,98.155,31167.0
2023-05-23 13:20:00,104.83,104.95,104.62,104.94,44581.0,98.1456,98.258,97.949,98.2486,44581.0
2023-05-23 13:25:00,104.93,104.93,104.55,104.6,46606.0,98.2393,98.2393,97.8835,97.9303,46606.0
2023-05-23 13:30:00,104.59,104.69,104.45,104.6,52103.0,97.9209,98.0146,97.7899,97.9303,52103.0
2023-05-23 13:35:00,104.61,104.67,104.57,104.57,26964.0,97.9397,97.9958,97.9022,97.9022,26964.0
2023-05-23 13:40:00,104.58,104.85,104.56,104.85,22797.0,97.9116,98.1644,97.8929,98.1644,22797.0
2023-05-23 13:45:00,104.86,104.91,104.76,104.76,31368.0,98.1737,98.2205,98.0801,98.0801,31368.0
2023-05-23 13:50:00,104.77,104.77,104.62,104.73,21516.0,98.0895,98.0895,97.949,98.052,21516.0
2023-05-23 13:55:00,104.72,104.87,104.7,104.83,13815.0,98.0427,98.1831,98.0239,98.1456,13815.0
2023-05-23 14:00:00,104.83,104.94,104.8,104.91,92212.0,98.1456,98.2486,98.1175,98.2205,92212.0
2023-05-23 14:05:00,104.92,104.92,104.65,104.65,30904.0,98.2299,98.2299,97.9771,97.9771,30904.0
2023-05-23 14:10:00,104.65,104.67,104.4,104.42,29071.0,97.9771,97.9958,97.7431,97.7618,29071.0
2023-05-23 14:15:00,104.41,104.5,104.35,104.35,34901.0,97.7524,97.8367,97.6962,97.6962,34901.0
2023-05-23 14:20:00,104.34,104.39,104.1,104.11,37155.0,97.6869,97.7337,97.4622,97.4715,37155.0
2023-05-23 14:25:00,104.11,104.33,103.99,104.27,42646.0,97.4715,97.6775,97.3592,97.6213,42646.0
2023-05-23 14:30:00,104.26,104.57,104.24,104.52,28691.0,97.612,97.9022,97.5933,97.8554,28691.0
2023-05-23 14:35:00,104.52,104.54,104.41,104.42,30420.0,97.8554,97.8741,97.7524,97.7618,30420.0
2023-05-23 14:40:00,104.42,104.42,104.19,104.31,25413.0,97.7618,97.7618,97.5464,97.6588,25413.0
2023-05-23 14:45:00,104.3,104.46,104.28,104.45,13636.0,97.6494,97.7992,97.6307,97.7899,13636.0
2023-05-23 14:50:00,104.44,104.49,104.39,104.48,25075.0,97.7805,97.8273,97.7337,97.818,25075.0
2023-05-23 14:55:00,104.49,104.57,104.47,104.52,22155.0,97.8273,97.9022,97.8086,97.8554,22155.0
2023-05-23 15:00:00,104.53,104.57,104.37,104.49,27350.0,97.8648,97.9022,97.715,97.8273,27350.0
2023-05-23 15:05:00,104.5,104.57,104.48,104.5,29599.0,97.8367,97.9022,97.818,97.8367,29599.0
2023-05-23 15:10:00,104.51,104.6,104.51,104.59,29790.0,97.846,97.9303,97.846,97.9209,29790.0
2023-05-23 15:15:00,104.58,104.58,104.32,104.34,28092.0,97.9116,97.9116,97.6682,97.6869,28092.0
2023-05-23 15:20:00,104.32,104.57,104.29,104.53,29112.0,97.6682,97.9022,97.6401,97.8648,29112.0
2023-05-23 15:25:00,104.53,104.57,104.5,104.56,31284.0,97.8648,97.9022,97.8367,97.8929,31284.0
2023-05-23 15:30:00,104.57,104.63,104.49,104.53,31459.0,97.9022,97.9584,97.8273,97.8648,31459.0
2023-05-23 15:35:00,104.53,104.58,104.46,104.56,48840.0,97.8648,97.9116,97.7992,97.8929,48840.0
2023-05-23 15:40:00,104.55,104.62,104.5,104.52,43845.0,97.8835,97.949,97.8367,97.8554,43845.0
2023-05-23 15:45:00,104.52,104.55,104.48,104.51,103309.0,97.8554,97.8835,97.818,97.846,103309.0
2023-05-23 15:50:00,104.5,104.5,104.38,104.4,105302.0,97.8367,97.8367,97.7243,97.7431,105302.0
2023-05-23 15:55:00,104.41,104.52,104.36,104.42,278075.0,97.7524,97.8554,97.7056,97.7618,278075.0
2023-05-24 09:30:00,105.41,105.68,105.21,105.41,90641.0,98.6887,98.9414,98.5014,98.6887,90641.0
2023-05-24 09:35:00,105.36,105.4,104.93,105.19,17435.0,98.6418,98.6793,98.2393,98.4827,17435.0
2023-05-24 09:40:00,105.19,105.26,104.95,105.0,31327.0,98.4827,98.5482,98.258,98.3048,31327.0
2023-05-24 09:45:00,104.98,105.05,104.31,104.38,38383.0,98.2861,98.3516,97.6588,97.7243,38383.0
2023-05-24 09:50:00,104.38,104.42,103.94,104.03,44124.0,97.7243,97.7618,97.3124,97.3966,44124.0
2023-05-24 09:55:00,104.02,104.14,103.6,103.63,39547.0,97.3873,97.4996,96.9941,97.0222,39547.0
2023-05-24 10:00:00,103.63,104.14,103.62,103.97,71113.0,97.0222,97.4996,97.0128,97.3405,71113.0
2023-05-24 10:05:00,103.97,104.11,103.85,104.09,39449.0,97.3405,97.4715,97.2281,97.4528,39449.0
2023-05-24 10:10:00,104.11,104.16,103.92,104.15,35300.0,97.4715,97.5184,97.2937,97.509,35300.0
2023-05-24 10:15:00,104.13,104.48,104.03,104.35,28472.0,97.4903,97.818,97.3966,97.6962,28472.0
2023-05-24 10:20:00,104.32,104.52,104.09,104.15,25589.0,97.6682,97.8554,97.4528,97.509,25589.0
2023-05-24 10:25:00,104.14,104.18,104.04,104.09,34776.0,97.4996,97.5371,97.406,97.4528,34776.0
2023-05-24 10:30:00,104.08,104.79,104.06,104.79,28278.0,97.4435,98.1082,97.4247,98.1082,28278.0
2023-05-24 10:35:00,104.81,105.06,104.76,104.98,39852.0,98.1269,98.361,98.0801,98.2861,39852.0
2023-05-24 10:40:00,105.02,105.3,104.93,105.16,26462.0,98.3235,98.5857,98.2393,98.4546,26462.0
2023-05-24 10:45:00,105.12,105.15,104.93,105.01,26660.0,98.4171,98.4452,98.2393,98.3142,26660.0
2023-05-24 10:50:00,105.01,105.32,104.92,105.23,21920.0,98.3142,98.6044,98.2299,98.5201,21920.0
2023-05-24 10:55:00,105.25,105.3,105.06,105.13,21461.0,98.5389,98.5857,98.361,98.4265,21461.0
2023-05-24 11:00:00,105.16,105.18,104.92,105.07,16892.0,98.4546,98.4733,98.2299,98.3703,16892.0
2023-05-24 11:05:00,105.06,105.08,104.74,104.83,21545.0,98.361,98.3797,98.0614,98.1456,21545.0
2023-05-24 11:10:00,104.86,105.02,104.81,104.81,22326.0,98.1737,98.3235,98.1269,98.1269,22326.0
2023-05-24 11:15:00,104.81,105.11,104.78,105.1,128531.0,98.1269,98.4078,98.0988,98.3984,128531.0
2023-05-24 11:20:00,105.11,105.48,105.09,105.48,48239.0,98.4078,98.7542,98.3891,98.7542,48239.0
2023-05-24 11:25:00,105.48,105.57,105.11,105.16,56827.0,98.7542,98.8385,98.4078,98.4546,56827.0
2023-05-24 11:30:00,105.17,105.37,105.09,105.17,26927.0,98.464,98.6512,98.3891,98.464,26927.0
2023-05-24 11:35:00,105.17,105.26,105.06,105.22,22782.0,98.464,98.5482,98.361,98.5108,22782.0
2023-05-24 11:40:00,105.23,105.34,105.06,105.11,35733.0,98.5201,98.6231,98.361,98.4078,35733.0
2023-05-24 11:45:00,105.12,105.18,104.94,104.98,21611.0,98.4171,98.4733,98.2486,98.2861,21611.0
2023-05-24 11:50:00,104.99,105.15,104.99,105.06,31329.0,98.2954,98.4452,98.2954,98.361,31329.0
2023-05-24 11:55:00,105.0,105.08,104.94,105.08,30263.0,98.3048,98.3797,98.2486,98.3797,30263.0
2023-05-24 12:00:00,105.09,105.42,105.08,105.42,33195.0,98.3891,98.698,98.3797,98.698,33195.0
2023-05-24 12:05:00,105.42,105.47,105.2,105.23,19034.0,98.698,98.7448,98.492,98.5201,19034.0
2023-05-24 12:10:00,105.21,105.21,104.93,104.95,17257.0,98.5014,98.5014,98.2393,98.258,17257.0
2023-05-24 12:15:00,104.94,105.03,104.8,104.99,22100.0,98.2486,98.3329,98.1175,98.2954,22100.0
2023-05-24 12:20:00,104.99,105.09,104.9,104.91,13852.0,98.2954,98.3891,98.2112,98.2205,13852.0
2023-05-24 12:25:00,104.9,104.95,104.83,104.93,13592.0,98.2112,98.258,98.1456,98.2393,13592.0
2023-05-24 12:30:00,104.95,105.01,104.68,104.76,21467.0,98.258,98.3142,98.0052,98.0801,21467.0
2023-05-24 12:35:00,104.79,104.82,104.59,104.7,13045.0,98.1082,98.1363,97.9209,98.0239,13045.0
2023-05-24 12:40:00,104.71,104.75,104.56,104.58,16294.0,98.0333,98.0707,97.8929,97.9116,16294.0
2023-05-24 12:45:00,104.59,104.63,104.45,104.46,17432.0,97.9209,97.9584,97.7899,97.7992,17432.0
2023-05-24 12:50:00,104.43,104.66,104.38,104.65,19917.0,97.7711,97.9865,97.7243,97.9771,19917.0
2023-05-24 12:55:00,104.65,104.72,104.55,104.7,15532.0,97.9771,98.0427,97.8835,98.0239,15532.0
2023-05-24 13:00:00,104.7,104.73,104.49,104.52,17367.0,98.0239,98.052,97.8273,97.8554,17367.0
2023-05-24 13:05:00,104.53,104.65,104.5,104.52,25764.0,97.8648,97.9771,97.8367,97.8554,25764.0
2023-05-24 13:10:00,104.48,104.49,104.29,104.3,21409.0,97.818,97.8273,97.6401,97.6494,21409.0
2023-05-24 13:15:00,104.28,104.51,104.27,104.43,23957.0,97.6307,97.846,97.6213,97.7711,23957.0
2023-05-24 13:20:00,104.43,104.48,104.18,104.22,48132.0,97.7711,97.818,97.5371,97.5745,48132.0
2023-05-24 13:25:00,104.22,104.23,104.11,104.19,24202.0,97.5745,97.5839,97.4715,97.5464,24202.0
2023-05-24 13:30:00,104.18,104.36,104.16,104.34,32996.0,97.5371,97.7056,97.5184,97.6869,32996.0
2023-05-24 13:35:00,104.34,104.41,104.29,104.4,25007.0,97.6869,97.7524,97.6401,97.7431,25007.0
2023-05-24 13:40:00,104.4,104.41,104.3,104.3,49362.0,97.7431,97.7524,97.6494,97.6494,49362.0
2023-05-24 13:45:00,104.31,104.33,104.12,104.18,38789.0,97.6588,97.6775,97.4809,97.5371,38789.0
2023-05-24 13:50:00,104.18,104.33,104.16,104.3,24506.0,97.5371,97.6775,97.5184,97.6494,24506.0
2023-05-24 13:55:00,104.3,104.35,104.24,104.26,16866.0,97.6494,97.6962,97.5933,97.612,16866.0
2023-05-24 14:00:00,104.26,104.35,104.12,104.12,22868.0,97.612,97.6962,97.4809,97.4809,22868.0
2023-05-24 14:05:00,104.13,104.32,104.12,104.18,24896.0,97.4903,97.6682,97.4809,97.5371,24896.0
2023-05-24 14:10:00,104.18,104.3,104.09,104.26,53538.0,97.5371,97.6494,97.4528,97.612,53538.0
2023-05-24 14:15:00,104.26,104.32,104.22,104.27,39769.0,97.612,97.6682,97.5745,97.6213,39769.0
2023-05-24 14:20:00,104.29,104.29,104.11,104.13,36771.0,97.6401,97.6401,97.4715,97.4903,36771.0
2023-05-24 14:25:00,104.14,104.21,104.05,104.05,33153.0,97.4996,97.5652,97.4154,97.4154,33153.0
2023-05-24 14:30:00,104.04,104.17,103.96,104.17,25909.0,97.406,97.5277,97.3311,97.5277,25909.0
2023-05-24 14:35:00,104.16,104.2,104.1,104.15,25416.0,97.5184,97.5558,97.4622,97.509,25416.0
2023-05-24 14:40:00,104.14,104.2,104.06,104.1,23789.0,97.4996,97.5558,97.4247,97.4622,23789.0
2023-05-24 14:45:00,104.1,104.15,103.94,103.99,19524.0,97.4622,97.509,97.3124,97.3592,19524.0
2023-05-24 14:50:00,103.97,103.99,103.75,103.8,32442.0,97.3405,97.3592,97.1345,97.1813,32442.0
2023-05-24 14:55:00,103.79,103.82,103.62,103.7,37002.0,97.172,97.2,97.0128,97.0877,37002.0
2023-05-24 15:00:00,103.71,103.72,103.47,103.53,34301.0,97.0971,97.1064,96.8724,96.9285,34301.0
2023-05-24 15:05:00,103.53,103.69,103.51,103.62,35253.0,96.9285,97.0783,96.9098,97.0128,35253.0
2023-05-24 15:10:00,103.63,103.84,103.6,103.84,35472.0,97.0222,97.2188,96.9941,97.2188,35472.0
2023-05-24 15:15:00,103.83,104.05,103.78,104.0,37485.0,97.2094,97.4154,97.1626,97.3686,37485.0
2023-05-24 15:20:00,104.01,104.23,104.0,104.08,47633.0,97.3779,97.5839,97.3686,97.4435,47633.0
2023-05-24 15:25:00,104.1,104.21,104.07,104.1,36210.0,97.4622,97.5652,97.4341,97.4622,36210.0
2023-05-24 15:30:00,104.11,104.32,104.1,104.16,81847.0,97.4715,97.6682,97.4622,97.5184,81847.0
2023-05-24 15:35:00,104.15,104.15,103.94,104.06,39373.0,97.509,97.509,97.3124,97.4247,39373.0
2023-05-24 15:40:00,104.07,104.11,103.87,103.91,45322.0,97.4341,97.4715,97.2468,97.2843,45322.0
2023-05-24 15:45:00,103.91,103.98,103.77,103.97,58602.0,97.2843,97.3498,97.1532,97.3405,58602.0
2023-05-24 15:50:00,103.96,103.98,103.7,103.89,80479.0,97.3311,97.3498,97.0877,97.2656,80479.0
2023-05-24 15:55:00,103.9,104.0,103.78,103.98,247021.0,97.2749,97.3686,97.1626,97.3498,247021.0
2023-05-25 09:30:00,102.25,102.4,101.41,101.87,108815.0,95.7301,95.8706,94.9437,95.3744,108815.0
2023-05-25 09:35:00,101.79,101.94,101.33,101.37,89554.0,95.2995,95.4399,94.8688,94.9063,89554.0
2023-05-25 09:40:00,101.24,101.41,101.02,101.41,44297.0,94.7845,94.9437,94.5786,94.9437,44297.0
2023-05-25 09:45:00,101.43,101.88,101.32,101.41,38299.0,94.9624,95.3837,94.8594,94.9437,38299.0
2023-05-25 09:50:00,101.41,101.76,101.26,101.28,71310.0,94.9437,95.2714,94.8033,94.822,71310.0
2023-05-25 09:55:00,101.33,101.47,101.04,101.08,92464.0,94.8688,94.9999,94.5973,94.6348,92464.0
2023-05-25 10:00:00,101.05,101.27,100.95,101.02,39102.0,94.6067,94.8126,94.513,94.5786,39102.0
2023-05-25 10:05:00,101.0,101.04,100.73,100.8,37731.0,94.5599,94.5973,94.3071,94.3726,37731.0
2023-05-25 10:10:00,100.73,100.95,100.5,100.91,26275.0,94.3071,94.513,94.0917,94.4756,26275.0
2023-05-25 10:15:00,100.93,101.24,100.91,101.21,26078.0,94.4943,94.7845,94.4756,94.7565,26078.0
2023-05-25 10:20:00,101.2,101.46,101.13,101.35,33865.0,94.7471,94.9905,94.6816,94.8875,33865.0
2023-05-25 10:25:00,101.34,101.58,101.33,101.51,19410.0,94.8782,95.1029,94.8688,95.0373,19410.0
2023-05-25 10:30:00,101.51,101.54,101.25,101.45,57052.0,95.0373,95.0654,94.7939,94.9812,57052.0
2023-05-25 10:35:00,101.49,101.76,101.37,101.75,17159.0,95.0186,95.2714,94.9063,95.262,17159.0
2023-05-25 10:40:00,101.78,101.98,101.67,101.9,21471.0,95.2901,95.4774,95.1871,95.4025,21471.0
2023-05-25 10:45:00,101.92,102.04,101.78,101.9,18736.0,95.4212,95.5335,95.2901,95.4025,18736.0
2023-05-25 10:50:00,101.92,102.19,101.89,102.1,16702.0,95.4212,95.674,95.3931,95.5897,16702.0
2023-05-25 10:55:00,102.14,102.19,101.97,102.12,14581.0,95.6272,95.674,95.468,95.6084,14581.0
2023-05-25 11:00:00,102.12,102.3,102.1,102.27,18686.0,95.6084,95.777,95.5897,95.7489,18686.0
2023-05-25 11:05:00,102.26,102.31,101.99,102.0,37801.0,95.7395,95.7863,95.4867,95.4961,37801.0
2023-05-25 11:10:00,101.99,102.15,101.85,101.85,14568.0,95.4867,95.6365,95.3557,95.3557,14568.0
2023-05-25 11:15:00,101.87,101.94,101.61,101.67,32492.0,95.3744,95.4399,95.131,95.1871,32492.0
2023-05-25 11:20:00,101.68,101.9,101.68,101.79,23700.0,95.1965,95.4025,95.1965,95.2995,23700.0
2023-05-25 11:25:00,101.78,101.79,101.66,101.68,26157.0,95.2901,95.2995,95.1778,95.1965,26157.0
2023-05-25 11:30:00,101.67,101.72,101.46,101.59,21156.0,95.1871,95.2339,94.9905,95.1122,21156.0
2023-05-25 11:35:00,101.6,101.67,101.52,101.58,23849.0,95.1216,95.1871,95.0467,95.1029,23849.0
2023-05-25 11:40:00,101.59,101.61,101.36,101.43,25100.0,95.1122,95.131,94.8969,94.9624,25100.0
2023-05-25 11:45:00,101.46,101.48,101.19,101.2,21264.0,94.9905,95.0092,94.7377,94.7471,21264.0
2023-05-25 11:50:00,101.19,101.21,100.95,101.05,21272.0,94.7377,94.7565,94.513,94.6067,21272.0
2023-05-25 11:55:00,101.07,101.32,101.07,101.3,10331.0,94.6254,94.8594,94.6254,94.8407,10331.0
2023-05-25 12:00:00,101.29,101.33,101.17,101.32,10329.0,94.8314,94.8688,94.719,94.8594,10329.0
2023-05-25 12:05:00,101.3,101.34,101.18,101.33,13367.0,94.8407,94.8782,94.7284,94.8688,13367.0
2023-05-25 12:10:00,101.36,101.6,101.36,101.52,19187.0,94.8969,95.1216,94.8969,95.0467,19187.0
2023-05-25 12:15:00,101.54,101.65,101.5,101.59,14822.0,95.0654,95.1684,95.028,95.1122,14822.0
2023-05-25 12:20:00,101.6,101.8,101.52,101.57,26255.0,95.1216,95.3088,95.0467,95.0935,26255.0
2023-05-25 12:25:00,101.58,101.76,101.47,101.73,23576.0,95.1029,95.2714,94.9999,95.2433,23576.0
2023-05-25 12:30:00,101.76,101.95,101.72,101.87,37575.0,95.2714,95.4493,95.2339,95.3744,37575.0
2023-05-25 12:35:00,101.87,101.97,101.78,101.78,12660.0,95.3744,95.468,95.2901,95.2901,12660.0
2023-05-25 12:40:00,101.78,101.91,101.78,101.81,15572.0,95.2901,95.4118,95.2901,95.3182,15572.0
2023-05-25 12:45:00,101.82,102.02,101.74,101.98,17496.0,95.3276,95.5148,95.2527,95.4774,17496.0
2023-05-25 12:50:00,101.99,102.09,101.94,102.02,13794.0,95.4867,95.5803,95.4399,95.5148,13794.0
2023-05-25 12:55:00,102.03,102.18,101.89,101.92,17585.0,95.5242,95.6646,95.3931,95.4212,17585.0
2023-05-25 13:00:00,101.9,101.95,101.76,101.78,17507.0,95.4025,95.4493,95.2714,95.2901,17507.0
2023-05-25 13:05:00,101.78,101.95,101.74,101.92,13963.0,95.2901,95.4493,95.2527,95.4212,13963.0
2023-05-25 13:10:00,101.93,102.07,101.93,101.96,8655.0,95.4306,95.5616,95.4306,95.4586,8655.0
2023-05-25 13:15:00,101.97,102.16,101.96,102.12,12330.0,95.468,95.6459,95.4586,95.6084,12330.0
2023-05-25 13:20:00,102.12,102.22,102.1,102.13,17050.0,95.6084,95.7021,95.5897,95.6178,17050.0
2023-05-25 13:25:00,102.13,102.25,102.04,102.12,19010.0,95.6178,95.7301,95.5335,95.6084,19010.0
2023-05-25 13:30:00,102.11,102.11,101.93,102.01,21464.0,95.5991,95.5991,95.4306,95.5055,21464.0
2023-05-25 13:35:00,102.01,102.1,101.95,102.02,16690.0,95.5055,95.5897,95.4493,95.5148,16690.0
2023-05-25 13:40:00,102.05,102.21,102.04,102.11,10771.0,95.5429,95.6927,95.5335,95.5991,10771.0
2023-05-25 13:45:00,102.11,102.11,102.0,102.06,10422.0,95.5991,95.5991,95.4961,95.5523,10422.0
2023-05-25 13:50:00,102.06,102.06,101.85,101.88,16362.0,95.5523,95.5523,95.3557,95.3837,16362.0
2023-05-25 13:55:00,101.9,102.01,101.88,102.01,23033.0,95.4025,95.5055,95.3837,95.5055,23033.0
2023-05-25 14:00:00,102.01,102.4,102.0,102.14,31706.0,95.5055,95.8706,95.4961,95.6272,31706.0
2023-05-25 14:05:00,102.15,102.15,101.73,101.73,21289.0,95.6365,95.6365,95.2433,95.2433,21289.0
2023-05-25 14:10:00,101.74,101.81,101.62,101.71,16499.0,95.2527,95.3182,95.1403,95.2246,16499.0
2023-05-25 14:15:00,101.71,102.01,101.66,101.98,20449.0,95.2246,95.5055,95.1778,95.4774,20449.0
2023-05-25 14:20:00,101.98,102.04,101.91,101.98,22072.0,95.4774,95.5335,95.4118,95.4774,22072.0
2023-05-25 14:25:00,101.99,102.09,101.94,101.96,20490.0,95.4867,95.5803,95.4399,95.4586,20490.0
2023-05-25 14:30:00,101.95,101.95,101.72,101.78,14483.0,95.4493,95.4493,95.2339,95.2901,14483.0
2023-05-25 14:35:00,101.78,101.78,101.62,101.63,14534.0,95.2901,95.2901,95.1403,95.1497,14534.0
2023-05-25 14:40:00,101.64,101.64,101.34,101.44,19385.0,95.159,95.159,94.8782,94.9718,19385.0
2023-05-25 14:45:00,101.43,101.56,101.38,101.5,16288.0,94.9624,95.0841,94.9156,95.028,16288.0
2023-05-25 14:50:00,101.51,101.58,101.43,101.56,14565.0,95.0373,95.1029,94.9624,95.0841,14565.0
2023-05-25 14:55:00,101.56,101.58,101.44,101.55,16358.0,95.0841,95.1029,94.9718,95.0748,16358.0
2023-05-25 15:00:00,101.55,101.74,101.55,101.69,19402.0,95.0748,95.2527,95.0748,95.2059,19402.0
2023-05-25 15:05:00,101.7,101.73,101.56,101.63,24513.0,95.2152,95.2433,95.0841,95.1497,24513.0
2023-05-25 15:10:00,101.64,101.73,101.53,101.56,23867.0,95.159,95.2433,95.0561,95.0841,23867.0
2023-05-25 15:15:00,101.55,101.55,101.36,101.45,33776.0,95.0748,95.0748,94.8969,94.9812,33776.0
2023-05-25 15:20:00,101.44,101.62,101.4,101.56,21702.0,94.9718,95.1403,94.9343,95.0841,21702.0
2023-05-25 15:25:00,101.55,101.78,101.52,101.67,32655.0,95.0748,95.2901,95.0467,95.1871,32655.0
2023-05-25 15:30:00,101.67,101.78,101.59,101.65,42950.0,95.1871,95.2901,95.1122,95.1684,42950.0
2023-05-25 15:35:00,101.65,101.72,101.57,101.71,35260.0,95.1684,95.2339,95.0935,95.2246,35260.0
2023-05-25 15:40:00,101.72,101.85,101.66,101.79,31412.0,95.2339,95.3557,95.1778,95.2995,31412.0
2023-05-25 15:45:00,101.8,101.92,101.69,101.72,39524.0,95.3088,95.4212,95.2059,95.2339,39524.0
2023-05-25 15:50:00,101.7,101.78,101.65,101.67,96144.0,95.2152,95.2901,95.1684,95.1871,96144.0
2023-05-25 15:55:00,101.68,101.82,101.67,101.7,150420.0,95.1965,95.3276,95.1871,95.2152,150420.0
2023-05-26 09:30:00,102.67,102.75,102.38,102.75,64309.0,96.1234,96.1983,95.8519,96.1983,64309.0
2023-05-26 09:35:00,102.73,102.85,102.28,102.32,29642.0,96.1795,96.2919,95.7582,95.7957,29642.0
2023-05-26 09:40:00,102.31,102.57,102.08,102.21,17437.0,95.7863,96.0297,95.571,95.6927,17437.0
2023-05-26 09:45:00,102.21,102.34,102.03,102.06,18275.0,95.6927,95.8144,95.5242,95.5523,18275.0
2023-05-26 09:50:00,102.08,102.08,101.75,101.97,31802.0,95.571,95.571,95.262,95.468,31802.0
2023-05-26 09:55:00,101.97,102.12,101.89,102.03,17711.0,95.468,95.6084,95.3931,95.5242,17711.0
2023-05-26 10:00:00,102.03,102.18,101.73,101.92,27147.0,95.5242,95.6646,95.2433,95.4212,27147.0
2023-05-26 10:05:00,101.92,102.26,101.88,102.2,44258.0,95.4212,95.7395,95.3837,95.6833,44258.0
2023-05-26 10:10:00,102.24,102.25,101.87,101.87,40922.0,95.7208,95.7301,95.3744,95.3744,40922.0
2023-05-26 10:15:00,101.9,102.01,101.79,101.92,18671.0,95.4025,95.5055,95.2995,95.4212,18671.0
2023-05-26 10:20:00,102.0,102.05,101.87,102.03,19279.0,95.4961,95.5429,95.3744,95.5242,19279.0
2023-05-26 10:25:00,102.04,102.14,101.92,101.98,23992.0,95.5335,95.6272,95.4212,95.4774,23992.0
2023-05-26 10:30:00,102.01,102.03,101.8,101.89,30586.0,95.5055,95.5242,95.3088,95.3931,30586.0
2023-05-26 10:35:00,101.91,101.93,101.71,101.78,19819.0,95.4118,95.4306,95.2246,95.2901,19819.0
2023-05-26 10:40:00,101.79,101.83,101.5,101.51,28135.0,95.2995,95.3369,95.028,95.0373,28135.0
2023-05-26 10:45:00,101.53,101.74,101.44,101.73,23083.0,95.0561,95.2527,94.9718,95.2433,23083.0
2023-05-26 10:50:00,101.72,101.8,101.5,101.65,17049.0,95.2339,95.3088,95.028,95.1684,17049.0
2023-05-26 10:55:00,101.64,101.69,101.41,101.41,16239.0,95.159,95.2059,94.9437,94.9437,16239.0
2023-05-26 11:00:00,101.4,101.53,101.37,101.4,20840.0,94.9343,95.0561,94.9063,94.9343,20840.0
2023-05-26 11:05:00,101.38,101.52,101.25,101.47,27571.0,94.9156,95.0467,94.7939,94.9999,27571.0
2023-05-26 11:10:00,101.45,101.46,101.14,101.23,16467.0,94.9812,94.9905,94.6909,94.7752,16467.0
2023-05-26 11:15:00,101.22,101.28,101.09,101.23,19371.0,94.7658,94.822,94.6441,94.7752,19371.0
2023-05-26 11:20:00,101.27,101.28,101.05,101.12,19153.0,94.8126,94.822,94.6067,94.6722,19153.0
2023-05-26 11:25:00,101.14,101.29,101.01,101.04,18152.0,94.6909,94.8314,94.5692,94.5973,18152.0
2023-05-26 11:30:00,101.04,101.14,100.95,101.09,19974.0,94.5973,94.6909,94.513,94.6441,19974.0
2023-05-26 11:35:00,101.11,101.27,101.09,101.25,25163.0,94.6628,94.8126,94.6441,94.7939,25163.0
2023-05-26 11:40:00,101.25,101.31,101.07,101.07,23875.0,94.7939,94.8501,94.6254,94.6254,23875.0
2023-05-26 11:45:00,101.1,101.12,100.88,101.01,30797.0,94.6535,94.6722,94.4475,94.5692,30797.0
2023-05-26 11:50:00,101.03,101.24,101.02,101.2,18155.0,94.5879,94.7845,94.5786,94.7471,18155.0
2023-05-26 11:55:00,101.2,101.26,101.11,101.19,12106.0,94.7471,94.8033,94.6628,94.7377,12106.0
2023-05-26 12:00:00,101.18,101.27,101.16,101.25,12732.0,94.7284,94.8126,94.7096,94.7939,12732.0
2023-05-26 12:05:00,101.27,101.33,101.17,101.31,30464.0,94.8126,94.8688,94.719,94.8501,30464.0
2023-05-26 12:10:00,101.32,101.36,101.11,101.12,12614.0,94.8594,94.8969,94.6628,94.6722,12614.0
2023-05-26 12:15:00,101.12,101.15,101.01,101.15,25758.0,94.6722,94.7003,94.5692,94.7003,25758.0
2023-05-26 12:20:00,101.17,101.39,101.06,101.38,88403.0,94.719,94.925,94.616,94.9156,88403.0
2023-05-26 12:25:00,101.39,101.72,101.38,101.52,140845.0,94.925,95.2339,94.9156,95.0467,140845.0
2023-05-26 12:30:00,101.51,101.68,101.45,101.54,39062.0,95.0373,95.1965,94.9812,95.0654,39062.0
2023-05-26 12:35:00,101.58,101.72,101.53,101.56,14739.0,95.1029,95.2339,95.0561,95.0841,14739.0
2023-05-26 12:40:00,101.55,101.73,101.53,101.71,21983.0,95.0748,95.2433,95.0561,95.2246,21983.0
2023-05-26 12:45:00,101.7,101.78,101.56,101.58,82022.0,95.2152,95.2901,95.0841,95.1029,82022.0
2023-05-26 12:50:00,101.59,101.88,101.57,101.82,42894.0,95.1122,95.3837,95.0935,95.3276,42894.0
2023-05-26 12:55:00,101.84,101.95,101.81,101.95,30028.0,95.3463,95.4493,95.3182,95.4493,30028.0
2023-05-26 13:00:00,101.95,102.16,101.9,102.08,33780.0,95.4493,95.6459,95.4025,95.571,33780.0
2023-05-26 13:05:00,102.08,102.26,102.07,102.23,40399.0,95.571,95.7395,95.5616,95.7114,40399.0
2023-05-26 13:10:00,102.23,102.24,102.03,102.08,123477.0,95.7114,95.7208,95.5242,95.571,123477.0
2023-05-26 13:15:00,102.08,102.13,101.97,102.08,61778.0,95.571,95.6178,95.468,95.571,61778.0
2023-05-26 13:20:00,102.09,102.2,102.08,102.16,40182.0,95.5803,95.6833,95.571,95.6459,40182.0
2023-05-26 13:25:00,102.15,102.17,101.83,101.93,33332.0,95.6365,95.6552,95.3369,95.4306,33332.0
2023-05-26 13:30:00,101.91,102.09,101.87,102.09,16728.0,95.4118,95.5803,95.3744,95.5803,16728.0
2023-05-26 13:35:00,102.09,102.11,101.73,101.87,30569.0,95.5803,95.5991,95.2433,95.3744,30569.0
2023-05-26 13:40:00,101.87,101.88,101.66,101.74,15782.0,95.3744,95.3837,95.1778,95.2527,15782.0
2023-05-26 13:45:00,101.74,101.77,101.62,101.7,19850.0,95.2527,95.2808,95.1403,95.2152,19850.0
2023-05-26 13:50:00,101.71,101.72,101.59,101.62,16290.0,95.2246,95.2339,95.1122,95.1403,16290.0
2023-05-26 13:55:00,101.61,101.71,101.54,101.69,26178.0,95.131,95.2246,95.0654,95.2059,26178.0
2023-05-26 14:00:00,101.7,101.75,101.65,101.74,34551.0,95.2152,95.262,95.1684,95.2527,34551.0
2023-05-26 14:05:00,101.74,101.75,101.6,101.7,33017.0,95.2527,95.262,95.1216,95.2152,33017.0
2023-05-26 14:10:00,101.71,101.87,101.71,101.81,25742.0,95.2246,95.3744,95.2246,95.3182,25742.0
2023-05-26 14:15:00,101.81,101.87,101.76,101.84,23402.0,95.3182,95.3744,95.2714,95.3463,23402.0
2023-05-26 14:20:00,101.83,101.88,101.77,101.86,21615.0,95.3369,95.3837,95.2808,95.365,21615.0
2023-05-26 14:25:00,101.87,102.03,101.83,102.01,35405.0,95.3744,95.5242,95.3369,95.5055,35405.0
2023-05-26 14:30:00,102.02,102.1,102.0,102.03,19279.0,95.5148,95.5897,95.4961,95.5242,19279.0
2023-05-26 14:35:00,102.01,102.14,102.0,102.1,70714.0,95.5055,95.6272,95.4961,95.5897,70714.0
2023-05-26 14:40:00,102.1,102.11,101.99,102.03,30289.0,95.5897,95.5991,95.4867,95.5242,30289.0
2023-05-26 14:45:00,102.04,102.15,102.04,102.13,31331.0,95.5335,95.6365,95.5335,95.6178,31331.0
2023-05-26 14:50:00,102.13,102.13,102.06,102.07,47725.0,95.6178,95.6178,95.5523,95.5616,47725.0
2023-05-26 14:55:00,102.08,102.14,102.02,102.03,35184.0,95.571,95.6272,95.5148,95.5242,35184.0
2023-05-26 15:00:00,102.04,102.26,102.0,102.15,37141.0,95.5335,95.7395,95.4961,95.6365,37141.0
2023-05-26 15:05:00,102.14,102.14,101.98,102.01,36563.0,95.6272,95.6272,95.4774,95.5055,36563.0
2023-05-26 15:10:00,102.02,102.04,101.85,101.98,30130.0,95.5148,95.5335,95.3557,95.4774,30130.0
2023-05-26 15:15:00,101.98,102.06,101.94,102.01,27531.0,95.4774,95.5523,95.4399,95.5055,27531.0
2023-05-26 15:20:00,102.01,102.01,101.84,101.86,56483.0,95.5055,95.5055,95.3463,95.365,56483.0
2023-05-26 15:25:00,101.86,101.9,101.68,101.7,78041.0,95.365,95.4025,95.1965,95.2152,78041.0
2023-05-26 15:30:00,101.7,101.85,101.64,101.82,43103.0,95.2152,95.3557,95.159,95.3276,43103.0
2023-05-26 15:35:00,101.82,101.95,101.8,101.94,37412.0,95.3276,95.4493,95.3088,95.4399,37412.0
2023-05-26 15:40:00,101.94,102.11,101.88,102.02,44364.0,95.4399,95.5991,95.3837,95.5148,44364.0
2023-05-26 15:45:00,102.02,102.07,101.95,102.02,63403.0,95.5148,95.5616,95.4493,95.5148,63403.0
2023-05-26 15:50:00,102.01,102.04,101.86,102.02,108644.0,95.5055,95.5335,95.365,95.5148,108644.0
2023-05-26 15:55:00,102.04,102.1,101.79,101.82,189795.0,95.5335,95.5897,95.2995,95.3276,189795.0
2023-05-30 09:30:00,100.7,101.24,100.5,101.14,134185.0,94.279,94.7845,94.0917,94.6909,134185.0
2023-05-30 09:35:00,101.14,101.59,101.1,101.28,56776.0,94.6909,95.1122,94.6535,94.822,56776.0
2023-05-30 09:40:00,101.22,101.25,100.29,100.31,95276.0,94.7658,94.7939,93.8951,93.9138,95276.0
2023-05-30 09:45:00,100.31,100.43,100.03,100.2,44121.0,93.9138,94.0262,93.6517,93.8109,44121.0
2023-05-30 09:50:00,100.26,100.57,100.07,100.45,77592.0,93.867,94.1573,93.6892,94.0449,77592.0
2023-05-30 09:55:00,100.48,100.75,100.33,100.75,31073.0,94.073,94.3258,93.9326,94.3258,31073.0
2023-05-30 10:00:00,100.75,100.87,100.56,100.72,53488.0,94.3258,94.4381,94.1479,94.2977,53488.0
2023-05-30 10:05:00,100.7,101.05,100.51,101.03,35777.0,94.279,94.6067,94.1011,94.5879,35777.0
2023-05-30 10:10:00,101.06,101.16,100.66,100.83,33358.0,94.616,94.7096,94.2415,94.4007,33358.0
2023-05-30 10:15:00,100.85,101.3,100.85,101.26,48652.0,94.4194,94.8407,94.4194,94.8033,48652.0
2023-05-30 10:20:00,101.26,101.32,100.71,100.87,34183.0,94.8033,94.8594,94.2883,94.4381,34183.0
2023-05-30 10:25:00,100.9,100.91,100.55,100.63,19438.0,94.4662,94.4756,94.1385,94.2134,19438.0
2023-05-30 10:30:00,100.58,100.88,100.54,100.62,22365.0,94.1666,94.4475,94.1292,94.2041,22365.0
2023-05-30 10:35:00,100.65,100.7,100.58,100.61,20144.0,94.2322,94.279,94.1666,94.1947,20144.0
2023-05-30 10:40:00,100.61,100.83,100.57,100.57,24554.0,94.1947,94.4007,94.1573,94.1573,24554.0
2023-05-30 10:45:00,100.58,100.79,100.51,100.61,20714.0,94.1666,94.3632,94.1011,94.1947,20714.0
2023-05-30 10:50:00,100.59,100.6,100.39,100.43,29988.0,94.176,94.1854,93.9887,94.0262,29988.0
2023-05-30 10:55:00,100.41,100.52,100.25,100.26,20085.0,94.0075,94.1105,93.8577,93.867,20085.0
2023-05-30 11:00:00,100.25,100.44,100.22,100.36,44692.0,93.8577,94.0356,93.8296,93.9607,44692.0
2023-05-30 11:05:00,100.36,100.64,100.36,100.62,27853.0,93.9607,94.2228,93.9607,94.2041,27853.0
2023-05-30 11:10:00,100.62,100.66,100.36,100.46,31867.0,94.2041,94.2415,93.9607,94.0543,31867.0
2023-05-30 11:15:00,100.43,100.48,100.23,100.37,25009.0,94.0262,94.073,93.8389,93.97,25009.0
2023-05-30 11:20:00,100.35,100.43,100.29,100.35,28145.0,93.9513,94.0262,93.8951,93.9513,28145.0
2023-05-30 11:25:00,100.37,100.52,100.32,100.51,27913.0,93.97,94.1105,93.9232,94.1011,27913.0
2023-05-30 11:30:00,100.49,100.64,100.47,100.52,30139.0,94.0824,94.2228,94.0636,94.1105,30139.0
2023-05-30 11:35:00,100.54,100.59,100.5,100.5,18171.0,94.1292,94.176,94.0917,94.0917,18171.0
2023-05-30 11:40:00,100.51,100.65,100.43,100.54,24814.0,94.1011,94.2322,94.0262,94.1292,24814.0
2023-05-30 11:45:00,100.54,100.74,100.51,100.65,20640.0,94.1292,94.3164,94.1011,94.2322,20640.0
2023-05-30 11:50:00,100.64,100.64,100.4,100.43,32704.0,94.2228,94.2228,93.9981,94.0262,32704.0
2023-05-30 11:55:00,100.45,100.66,100.44,100.66,13251.0,94.0449,94.2415,94.0356,94.2415,13251.0
2023-05-30 12:00:00,100.64,100.83,100.64,100.75,24176.0,94.2228,94.4007,94.2228,94.3258,24176.0
2023-05-30 12:05:00,100.74,100.74,100.53,100.57,19425.0,94.3164,94.3164,94.1198,94.1573,19425.0
2023-05-30 12:10:00,100.58,100.78,100.57,100.67,20684.0,94.1666,94.3539,94.1573,94.2509,20684.0
2023-05-30 12:15:00,100.71,100.81,100.58,100.74,75764.0,94.2883,94.382,94.1666,94.3164,75764.0
2023-05-30 12:20:00,100.76,100.8,100.63,100.68,16008.0,94.3352,94.3726,94.2134,94.2603,16008.0
2023-05-30 12:25:00,100.67,100.79,100.66,100.75,15234.0,94.2509,94.3632,94.2415,94.3258,15234.0
2023-05-30 12:30:00,100.75,100.87,100.66,100.84,32022.0,94.3258,94.4381,94.2415,94.4101,32022.0
2023-05-30 12:35:00,100.84,100.93,100.75,100.76,22326.0,94.4101,94.4943,94.3258,94.3352,22326.0
2023-05-30 12:40:00,100.75,100.76,100.65,100.66,36647.0,94.3258,94.3352,94.2322,94.2415,36647.0
2023-05-30 12:45:00,100.66,100.81,100.64,100.79,20754.0,94.2415,94.382,94.2228,94.3632,20754.0
2023-05-30 12:50:00,100.78,100.87,100.61,100.87,18263.0,94.3539,94.4381,94.1947,94.4381,18263.0
2023-05-30 12:55:00,100.87,100.91,100.78,100.86,35036.0,94.4381,94.4756,94.3539,94.4288,35036.0
2023-05-30 13:00:00,100.87,100.95,100.77,100.77,26832.0,94.4381,94.513,94.3445,94.3445,26832.0
2023-05-30 13:05:00,100.77,100.78,100.58,100.64,23337.0,94.3445,94.3539,94.1666,94.2228,23337.0
2023-05-30 13:10:00,100.61,100.61,100.31,100.36,21778.0,94.1947,94.1947,93.9138,93.9607,21778.0
2023-05-30 13:15:00,100.35,100.65,100.28,100.63,36554.0,93.9513,94.2322,93.8858,94.2134,36554.0
2023-05-30 13:20:00,100.66,100.66,100.46,100.51,27444.0,94.2415,94.2415,94.0543,94.1011,27444.0
2023-05-30 13:25:00,100.51,100.51,100.3,100.33,40102.0,94.1011,94.1011,93.9045,93.9326,40102.0
2023-05-30 13:30:00,100.32,100.63,100.3,100.54,38121.0,93.9232,94.2134,93.9045,94.1292,38121.0
2023-05-30 13:35:00,100.56,100.68,100.51,100.54,28671.0,94.1479,94.2603,94.1011,94.1292,28671.0
2023-05-30 13:40:00,100.57,100.66,100.55,100.63,20038.0,94.1573,94.2415,94.1385,94.2134,20038.0
2023-05-30 13:45:00,100.64,100.75,100.61,100.65,22699.0,94.2228,94.3258,94.1947,94.2322,22699.0
2023-05-30 13:50:00,100.64,100.64,100.47,100.49,26389.0,94.2228,94.2228,94.0636,94.0824,26389.0
2023-05-30 13:55:00,100.51,100.51,100.38,100.41,22124.0,94.1011,94.1011,93.9794,94.0075,22124.0
2023-05-30 14:00:00,100.43,100.43,100.24,100.34,37064.0,94.0262,94.0262,93.8483,93.9419,37064.0
2023-05-30 14:05:00,100.34,100.39,100.14,100.19,37611.0,93.9419,93.9887,93.7547,93.8015,37611.0
2023-05-30 14:10:00,100.18,100.31,100.12,100.29,37563.0,93.7921,93.9138,93.736,93.8951,37563.0
2023-05-30 14:15:00,100.29,100.48,100.29,100.43,25569.0,93.8951,94.073,93.8951,94.0262,25569.0
2023-05-30 14:20:00,100.43,100.53,100.38,100.51,32792.0,94.0262,94.1198,93.9794,94.1011,32792.0
2023-05-30 14:25:00,100.52,100.56,100.44,100.46,22477.0,94.1105,94.1479,94.0356,94.0543,22477.0
2023-05-30 14:30:00,100.48,100.62,100.47,100.55,20343.0,94.073,94.2041,94.0636,94.1385,20343.0
2023-05-30 14:35:00,100.56,100.63,100.47,100.55,39434.0,94.1479,94.2134,94.0636,94.1385,39434.0
2023-05-30 14:40:00,100.55,100.61,100.54,100.6,30356.0,94.1385,94.1947,94.1292,94.1854,30356.0
2023-05-30 14:45:00,100.61,100.61,100.49,100.51,36597.0,94.1947,94.1947,94.0824,94.1011,36597.0
2023-05-30 14:50:00,100.53,100.63,100.45,100.62,30451.0,94.1198,94.2134,94.0449,94.2041,30451.0
2023-05-30 14:55:00,100.61,100.62,100.29,100.29,32180.0,94.1947,94.2041,93.8951,93.8951,32180.0
2023-05-30 15:00:00,100.29,100.47,100.29,100.4,55052.0,93.8951,94.0636,93.8951,93.9981,55052.0
2023-05-30 15:05:00,100.41,100.5,100.37,100.5,44877.0,94.0075,94.0917,93.97,94.0917,44877.0
2023-05-30 15:10:00,100.49,100.63,100.48,100.62,37587.0,94.0824,94.2134,94.073,94.2041,37587.0
2023-05-30 15:15:00,100.61,100.82,100.59,100.75,31887.0,94.1947,94.3913,94.176,94.3258,31887.0
2023-05-30 15:20:00,100.76,100.8,100.66,100.71,50936.0,94.3352,94.3726,94.2415,94.2883,50936.0
2023-05-30 15:25:00,100.72,100.84,100.72,100.78,38030.0,94.2977,94.4101,94.2977,94.3539,38030.0
2023-05-30 15:30:00,100.78,100.93,100.78,100.92,69475.0,94.3539,94.4943,94.3539,94.485,69475.0
2023-05-30 15:35:00,100.93,101.14,100.93,100.98,55420.0,94.4943,94.6909,94.4943,94.5411,55420.0
2023-05-30 15:40:00,100.98,101.0,100.93,100.95,63177.0,94.5411,94.5599,94.4943,94.513,63177.0
2023-05-30 15:45:00,100.96,101.17,100.92,101.13,75739.0,94.5224,94.719,94.485,94.6816,75739.0
2023-05-30 15:50:00,101.12,101.21,101.06,101.18,128136.0,94.6722,94.7565,94.616,94.7284,128136.0
2023-05-30 15:55:00,101.18,101.4,101.11,101.18,476821.0,94.7284,94.9343,94.6628,94.7284,476821.0
2023-05-31 09:30:00,99.43,100.61,99.28,100.22,122481.0,93.09,94.1947,92.9495,93.8296,122481.0
2023-05-31 09:35:00,100.21,100.34,99.78,99.82,73059.0,93.8202,93.9419,93.4176,93.4551,73059.0
2023-05-31 09:40:00,99.81,99.99,99.61,99.87,40310.0,93.4457,93.6143,93.2585,93.5019,40310.0
2023-05-31 09:45:00,99.9,100.03,99.57,99.69,50290.0,93.53,93.6517,93.221,93.3334,50290.0
2023-05-31 09:50:00,99.69,100.06,99.61,100.06,36522.0,93.3334,93.6798,93.2585,93.6798,36522.0
2023-05-31 09:55:00,100.03,100.4,99.96,100.4,31291.0,93.6517,93.9981,93.5862,93.9981,31291.0
2023-05-31 10:00:00,100.39,100.4,99.96,100.12,48264.0,93.9887,93.9981,93.5862,93.736,48264.0
2023-05-31 10:05:00,100.09,100.18,99.75,100.14,73303.0,93.7079,93.7921,93.3896,93.7547,73303.0
2023-05-31 10:10:00,100.15,100.37,99.97,100.35,42329.0,93.7641,93.97,93.5955,93.9513,42329.0
2023-05-31 10:15:00,100.36,100.39,99.99,100.14,63763.0,93.9607,93.9887,93.6143,93.7547,63763.0
2023-05-31 10:20:00,100.14,100.4,100.03,100.28,72725.0,93.7547,93.9981,93.6517,93.8858,72725.0
2023-05-31 10:25:00,100.2,100.32,100.08,100.27,44356.0,93.8109,93.9232,93.6985,93.8764,44356.0
2023-05-31 10:30:00,100.29,100.66,100.17,100.58,46667.0,93.8951,94.2415,93.7828,94.1666,46667.0
2023-05-31 10:35:00,100.56,100.94,100.45,100.94,49875.0,94.1479,94.5037,94.0449,94.5037,49875.0
2023-05-31 10:40:00,100.94,100.99,100.61,100.69,48726.0,94.5037,94.5505,94.1947,94.2696,48726.0
2023-05-31 10:45:00,100.69,100.91,100.55,100.59,62111.0,94.2696,94.4756,94.1385,94.176,62111.0
2023-05-31 10:50:00,100.6,100.75,100.43,100.74,26400.0,94.1854,94.3258,94.0262,94.3164,26400.0
2023-05-31 10:55:00,100.75,100.86,100.7,100.73,27701.0,94.3258,94.4288,94.279,94.3071,27701.0
2023-05-31 11:00:00,100.7,100.76,100.57,100.7,37725.0,94.279,94.3352,94.1573,94.279,37725.0
2023-05-31 11:05:00,100.7,100.72,100.52,100.57,47594.0,94.279,94.2977,94.1105,94.1573,47594.0
2023-05-31 11:10:00,100.57,100.57,100.36,100.52,36364.0,94.1573,94.1573,93.9607,94.1105,36364.0
2023-05-31 11:15:00,100.53,100.77,100.53,100.65,36345.0,94.1198,94.3445,94.1198,94.2322,36345.0
2023-05-31 11:20:00,100.67,100.69,100.38,100.43,33600.0,94.2509,94.2696,93.9794,94.0262,33600.0
2023-05-31 11:25:00,100.41,100.55,100.28,100.3,31473.0,94.0075,94.1385,93.8858,93.9045,31473.0
2023-05-31 11:30:00,100.31,100.53,100.3,100.46,35763.0,93.9138,94.1198,93.9045,94.0543,35763.0
2023-05-31 11:35:00,100.46,100.51,100.31,100.32,31266.0,94.0543,94.1011,93.9138,93.9232,31266.0
2023-05-31 11:40:00,100.31,100.47,100.28,100.31,30535.0,93.9138,94.0636,93.8858,93.9138,30535.0
2023-05-31 11:45:00,100.31,100.4,100.21,100.22,24303.0,93.9138,93.9981,93.8202,93.8296,24303.0
2023-05-31 11:50:00,100.21,100.5,100.07,100.47,26343.0,93.8202,94.0917,93.6892,94.0636,26343.0
2023-05-31 11:55:00,100.49,100.59,100.29,100.3,24507.0,94.0824,94.176,93.8951,93.9045,24507.0
2023-05-31 12:00:00,100.3,100.43,100.22,100.27,32062.0,93.9045,94.0262,93.8296,93.8764,32062.0
2023-05-31 12:05:00,100.26,100.28,100.05,100.11,28901.0,93.867,93.8858,93.6704,93.7266,28901.0
2023-05-31 12:10:00,100.11,100.31,100.11,100.29,20606.0,93.7266,93.9138,93.7266,93.8951,20606.0
2023-05-31 12:15:00,100.29,100.45,100.28,100.29,23730.0,93.8951,94.0449,93.8858,93.8951,23730.0
2023-05-31 12:20:00,100.27,100.5,100.26,100.45,31020.0,93.8764,94.0917,93.867,94.0449,31020.0
2023-05-31 12:25:00,100.47,100.47,100.33,100.43,21726.0,94.0636,94.0636,93.9326,94.0262,21726.0
2023-05-31 12:30:00,100.44,100.44,100.17,100.28,20251.0,94.0356,94.0356,93.7828,93.8858,20251.0
2023-05-31 12:35:00,100.29,100.31,100.14,100.17,17554.0,93.8951,93.9138,93.7547,93.7828,17554.0
2023-05-31 12:40:00,100.19,100.47,100.16,100.42,32284.0,93.8015,94.0636,93.7734,94.0168,32284.0
2023-05-31 12:45:00,100.44,100.45,100.29,100.32,30748.0,94.0356,94.0449,93.8951,93.9232,30748.0
2023-05-31 12:50:00,100.33,100.33,100.09,100.23,18049.0,93.9326,93.9326,93.7079,93.8389,18049.0
2023-05-31 12:55:00,100.22,100.22,100.04,100.14,17423.0,93.8296,93.8296,93.6611,93.7547,17423.0
2023-05-31 13:00:00,100.13,100.16,100.04,100.08,17389.0,93.7453,93.7734,93.6611,93.6985,17389.0
2023-05-31 13:05:00,100.07,100.16,99.99,100.15,36284.0,93.6892,93.7734,93.6143,93.7641,36284.0
2023-05-31 13:10:00,100.15,100.21,100.04,100.06,25517.0,93.7641,93.8202,93.6611,93.6798,25517.0
2023-05-31 13:15:00,100.06,100.15,100.04,100.05,21318.0,93.6798,93.7641,93.6611,93.6704,21318.0
2023-05-31 13:20:00,100.03,100.03,99.96,99.98,25279.0,93.6517,93.6517,93.5862,93.6049,25279.0
2023-05-31 13:25:00,100.0,100.01,99.79,99.85,32113.0,93.6236,93.633,93.427,93.4832,32113.0
2023-05-31 13:30:00,99.87,99.99,99.79,99.98,29371.0,93.5019,93.6143,93.427,93.6049,29371.0
2023-05-31 13:35:00,99.98,100.04,99.83,100.01,29971.0,93.6049,93.6611,93.4645,93.633,29971.0
2023-05-31 13:40:00,100.04,100.17,100.0,100.09,26950.0,93.6611,93.7828,93.6236,93.7079,26950.0
2023-05-31 13:45:00,100.11,100.11,99.88,100.01,33889.0,93.7266,93.7266,93.5113,93.633,33889.0
2023-05-31 13:50:00,100.02,100.12,99.93,100.05,49956.0,93.6423,93.736,93.5581,93.6704,49956.0
2023-05-31 13:55:00,100.04,100.13,100.03,100.06,26475.0,93.6611,93.7453,93.6517,93.6798,26475.0
2023-05-31 14:00:00,100.07,100.11,99.95,100.01,89179.0,93.6892,93.7266,93.5768,93.633,89179.0
2023-05-31 14:05:00,100.02,100.02,99.69,99.72,57915.0,93.6423,93.6423,93.3334,93.3615,57915.0
2023-05-31 14:10:00,99.72,99.74,99.6,99.69,33060.0,93.3615,93.3802,93.2491,93.3334,33060.0
2023-05-31 14:15:00,99.68,99.71,99.46,99.69,59090.0,93.324,93.3521,93.118,93.3334,59090.0
2023-05-31 14:20:00,99.7,99.84,99.67,99.83,38557.0,93.3427,93.4738,93.3147,93.4645,38557.0
2023-05-31 14:25:00,99.82,99.83,99.69,99.74,169292.0,93.4551,93.4645,93.3334,93.3802,169292.0
2023-05-31 14:30:00,99.75,99.82,99.69,99.78,81725.0,93.3896,93.4551,93.3334,93.4176,81725.0
2023-05-31 14:35:00,99.8,99.83,99.65,99.73,35014.0,93.4364,93.4645,93.2959,93.3708,35014.0
2023-05-31 14:40:00,99.74,99.78,99.65,99.66,38028.0,93.3802,93.4176,93.2959,93.3053,38028.0
2023-05-31 14:45:00,99.65,99.7,99.56,99.6,28994.0,93.2959,93.3427,93.2117,93.2491,28994.0
2023-05-31 14:50:00,99.59,99.62,99.46,99.54,53287.0,93.2398,93.2678,93.118,93.1929,53287.0
2023-05-31 14:55:00,99.55,99.66,99.47,99.61,123723.0,93.2023,93.3053,93.1274,93.2585,123723.0
2023-05-31 15:00:00,99.61,99.69,99.53,99.69,67244.0,93.2585,93.3334,93.1836,93.3334,67244.0
2023-05-31 15:05:00,99.69,99.73,99.58,99.66,46877.0,93.3334,93.3708,93.2304,93.3053,46877.0
2023-05-31 15:10:00,99.66,99.68,99.55,99.68,36577.0,93.3053,93.324,93.2023,93.324,36577.0
2023-05-31 15:15:00,99.69,99.71,99.59,99.67,37711.0,93.3334,93.3521,93.2398,93.3147,37711.0
2023-05-31 15:20:00,99.66,99.85,99.66,99.78,46758.0,93.3053,93.4832,93.3053,93.4176,46758.0
2023-05-31 15:25:00,99.78,99.79,99.68,99.72,45049.0,93.4176,93.427,93.324,93.3615,45049.0
2023-05-31 15:30:00,99.72,99.87,99.68,99.87,73003.0,93.3615,93.5019,93.324,93.5019,73003.0
2023-05-31 15:35:00,99.87,100.07,99.87,100.06,98006.0,93.5019,93.6892,93.5019,93.6798,98006.0
2023-05-31 15:40:00,100.06,100.1,99.99,100.08,86355.0,93.6798,93.7172,93.6143,93.6985,86355.0
2023-05-31 15:45:00,100.08,100.2,99.97,100.17,150364.0,93.6985,93.8109,93.5955,93.7828,150364.0
2023-05-31 15:50:00,100.15,100.35,99.62,99.68,320116.0,93.7641,93.9513,93.2678,93.324,320116.0
2023-05-31 15:55:00,99.69,99.91,99.23,99.41,1154468.0,93.3334,93.5394,92.9027,93.0712,1154468.0
2023-06-01 09:30:00,99.57,99.86,98.88,99.06,177952.0,93.221,93.4925,92.575,92.7436,177952.0
2023-06-01 09:35:00,99.03,99.64,99.02,99.47,48897.0,92.7155,93.2866,92.7061,93.1274,48897.0
2023-06-01 09:40:00,99.46,99.51,98.78,98.99,53595.0,93.118,93.1649,92.4814,92.678,53595.0
2023-06-01 09:45:00,98.99,99.14,98.62,98.76,36138.0,92.678,92.8185,92.3316,92.4627,36138.0
2023-06-01 09:50:00,98.74,98.85,98.56,98.69,31311.0,92.444,92.5469,92.2754,92.3971,31311.0
2023-06-01 09:55:00,98.71,98.71,98.38,98.45,40090.0,92.4159,92.4159,92.1069,92.1724,40090.0
2023-06-01 10:00:00,98.49,99.01,98.49,98.93,42064.0,92.2099,92.6967,92.2099,92.6218,42064.0
2023-06-01 10:05:00,98.94,98.95,98.64,98.64,35281.0,92.6312,92.6406,92.3503,92.3503,35281.0
2023-06-01 10:10:00,98.63,98.88,98.61,98.84,42413.0,92.341,92.575,92.3222,92.5376,42413.0
2023-06-01 10:15:00,98.83,99.06,98.78,99.05,67130.0,92.5282,92.7436,92.4814,92.7342,67130.0
2023-06-01 10:20:00,99.01,99.33,99.0,99.13,31968.0,92.6967,92.9963,92.6874,92.8091,31968.0
2023-06-01 10:25:00,99.11,99.18,98.99,99.08,41822.0,92.7904,92.8559,92.678,92.7623,41822.0
2023-06-01 10:30:00,99.11,99.47,98.99,99.45,53883.0,92.7904,93.1274,92.678,93.1087,53883.0
2023-06-01 10:35:00,99.44,99.75,99.42,99.49,52514.0,93.0993,93.3896,93.0806,93.1461,52514.0
2023-06-01 10:40:00,99.49,99.83,99.46,99.83,61150.0,93.1461,93.4645,93.118,93.4645,61150.0
2023-06-01 10:45:00,99.83,100.0,99.76,99.87,56393.0,93.4645,93.6236,93.3989,93.5019,56393.0
2023-06-01 10:50:00,99.89,100.18,99.87,100.18,45372.0,93.5206,93.7921,93.5019,93.7921,45372.0
2023-06-01 10:55:00,100.16,100.3,100.01,100.04,23735.0,93.7734,93.9045,93.633,93.6611,23735.0
2023-06-01 11:00:00,100.04,100.08,99.83,99.92,53740.0,93.6611,93.6985,93.4645,93.5487,53740.0
2023-06-01 11:05:00,99.9,99.95,99.71,99.71,28880.0,93.53,93.5768,93.3521,93.3521,28880.0
2023-06-01 11:10:00,99.7,99.89,99.66,99.74,23182.0,93.3427,93.5206,93.3053,93.3802,23182.0
2023-06-01 11:15:00,99.76,100.05,99.76,99.96,40656.0,93.3989,93.6704,93.3989,93.5862,40656.0
2023-06-01 11:20:00,99.97,100.22,99.93,100.21,103384.0,93.5955,93.8296,93.5581,93.8202,103384.0
2023-06-01 11:25:00,100.23,100.39,100.19,100.34,38274.0,93.8389,93.9887,93.8015,93.9419,38274.0
2023-06-01 11:30:00,100.35,100.37,100.09,100.09,27342.0,93.9513,93.97,93.7079,93.7079,27342.0
2023-06-01 11:35:00,100.07,100.2,100.01,100.04,75654.0,93.6892,93.8109,93.633,93.6611,75654.0
2023-06-01 11:40:00,100.04,100.25,99.96,100.16,35867.0,93.6611,93.8577,93.5862,93.7734,35867.0
2023-06-01 11:45:00,100.14,100.16,100.02,100.13,25761.0,93.7547,93.7734,93.6423,93.7453,25761.0
2023-06-01 11:50:00,100.12,100.2,100.02,100.17,41876.0,93.736,93.8109,93.6423,93.7828,41876.0
2023-06-01 11:55:00,100.17,100.38,100.17,100.22,37494.0,93.7828,93.9794,93.7828,93.8296,37494.0
2023-06-01 12:00:00,100.18,100.27,100.11,100.25,36300.0,93.7921,93.8764,93.7266,93.8577,36300.0
2023-06-01 12:05:00,100.24,100.39,100.23,100.29,68653.0,93.8483,93.9887,93.8389,93.8951,68653.0
2023-06-01 12:10:00,100.28,100.55,100.28,100.49,31220.0,93.8858,94.1385,93.8858,94.0824,31220.0
2023-06-01 12:15:00,100.48,100.62,100.35,100.6,64178.0,94.073,94.2041,93.9513,94.1854,64178.0
2023-06-01 12:20:00,100.58,100.79,100.55,100.77,54005.0,94.1666,94.3632,94.1385,94.3445,54005.0
2023-06-01 12:25:00,100.77,100.97,100.76,100.95,22212.0,94.3445,94.5318,94.3352,94.513,22212.0
2023-06-01 12:30:00,100.98,100.98,100.71,100.71,15923.0,94.5411,94.5411,94.2883,94.2883,15923.0
2023-06-01 12:35:00,100.74,100.78,100.51,100.55,16688.0,94.3164,94.3539,94.1011,94.1385,16688.0
2023-06-01 12:40:00,100.54,100.63,100.5,100.51,14771.0,94.1292,94.2134,94.0917,94.1011,14771.0
2023-06-01 12:45:00,100.47,100.72,100.46,100.7,23775.0,94.0636,94.2977,94.0543,94.279,23775.0
2023-06-01 12:50:00,100.71,100.79,100.59,100.59,12847.0,94.2883,94.3632,94.176,94.176,12847.0
2023-06-01 12:55:00,100.59,100.6,100.45,100.52,16372.0,94.176,94.1854,94.0449,94.1105,16372.0
2023-06-01 13:00:00,100.54,100.59,100.38,100.4,23633.0,94.1292,94.176,93.9794,93.9981,23633.0
2023-06-01 13:05:00,100.4,100.5,100.38,100.46,75335.0,93.9981,94.0917,93.9794,94.0543,75335.0
2023-06-01 13:10:00,100.45,100.53,100.39,100.5,39684.0,94.0449,94.1198,93.9887,94.0917,39684.0
2023-06-01 13:15:00,100.5,100.54,100.35,100.44,16779.0,94.0917,94.1292,93.9513,94.0356,16779.0
2023-06-01 13:20:00,100.43,100.46,100.32,100.42,21826.0,94.0262,94.0543,93.9232,94.0168,21826.0
2023-06-01 13:25:00,100.41,100.69,100.39,100.69,20757.0,94.0075,94.2696,93.9887,94.2696,20757.0
2023-06-01 13:30:00,100.72,100.72,100.54,100.57,21405.0,94.2977,94.2977,94.1292,94.1573,21405.0
2023-06-01 13:35:00,100.56,100.62,100.48,100.58,21373.0,94.1479,94.2041,94.073,94.1666,21373.0
2023-06-01 13:40:00,100.58,100.72,100.53,100.71,38813.0,94.1666,94.2977,94.1198,94.2883,38813.0
2023-06-01 13:45:00,100.71,100.75,100.64,100.66,37297.0,94.2883,94.3258,94.2228,94.2415,37297.0
2023-06-01 13:50:00,100.68,100.7,100.47,100.5,20625.0,94.2603,94.279,94.0636,94.0917,20625.0
2023-06-01 13:55:00,100.48,100.62,100.46,100.62,28500.0,94.073,94.2041,94.0543,94.2041,28500.0
2023-06-01 14:00:00,100.62,100.64,100.47,100.59,44510.0,94.2041,94.2228,94.0636,94.176,44510.0
2023-06-01 14:05:00,100.59,100.75,100.59,100.7,48311.0,94.176,94.3258,94.176,94.279,48311.0
2023-06-01 14:10:00,100.7,100.7,100.5,100.52,26401.0,94.279,94.279,94.0917,94.1105,26401.0
2023-06-01 14:15:00,100.53,100.62,100.5,100.53,26063.0,94.1198,94.2041,94.0917,94.1198,26063.0
2023-06-01 14:20:00,100.52,100.57,100.4,100.44,28168.0,94.1105,94.1573,93.9981,94.0356,28168.0
2023-06-01 14:25:00,100.45,100.54,100.4,100.51,56623.0,94.0449,94.1292,93.9981,94.1011,56623.0
2023-06-01 14:30:00,100.52,100.54,100.41,100.45,30911.0,94.1105,94.1292,94.0075,94.0449,30911.0
2023-06-01 14:35:00,100.45,100.51,100.4,100.41,35857.0,94.0449,94.1011,93.9981,94.0075,35857.0
2023-06-01 14:40:00,100.4,100.49,100.29,100.31,23248.0,93.9981,94.0824,93.8951,93.9138,23248.0
2023-06-01 14:45:00,100.33,100.38,100.29,100.3,21834.0,93.9326,93.9794,93.8951,93.9045,21834.0
2023-06-01 14:50:00,100.31,100.54,100.24,100.53,37112.0,93.9138,94.1292,93.8483,94.1198,37112.0
2023-06-01 14:55:00,100.54,100.58,100.46,100.47,23651.0,94.1292,94.1666,94.0543,94.0636,23651.0
2023-06-01 15:00:00,100.45,100.46,100.37,100.43,30219.0,94.0449,94.0543,93.97,94.0262,30219.0
2023-06-01 15:05:00,100.44,100.48,100.33,100.35,22362.0,94.0356,94.073,93.9326,93.9513,22362.0
2023-06-01 15:10:00,100.36,100.38,100.28,100.31,30309.0,93.9607,93.9794,93.8858,93.9138,30309.0
2023-06-01 15:15:00,100.32,100.35,100.24,100.3,52828.0,93.9232,93.9513,93.8483,93.9045,52828.0
2023-06-01 15:20:00,100.29,100.31,100.15,100.15,40116.0,93.8951,93.9138,93.7641,93.7641,40116.0
2023-06-01 15:25:00,100.14,100.14,99.93,99.94,41703.0,93.7547,93.7547,93.5581,93.5674,41703.0
2023-06-01 15:30:00,99.93,100.02,99.85,99.92,59799.0,93.5581,93.6423,93.4832,93.5487,59799.0
2023-06-01 15:35:00,99.91,99.92,99.68,99.81,82990.0,93.5394,93.5487,93.324,93.4457,82990.0
2023-06-01 15:40:00,99.8,99.88,99.76,99.77,46484.0,93.4364,93.5113,93.3989,93.4083,46484.0
2023-06-01 15:45:00,99.76,99.77,99.66,99.68,68943.0,93.3989,93.4083,93.3053,93.324,68943.0
2023-06-01 15:50:00,99.67,99.67,99.37,99.42,143605.0,93.3147,93.3147,93.0338,93.0806,143605.0
2023-06-01 15:55:00,99.42,99.54,99.28,99.54,261687.0,93.0806,93.1929,92.9495,93.1929,261687.0
2023-06-02 09:30:00,101.36,101.44,100.7,100.83,105884.0,94.8969,94.9718,94.279,94.4007,105884.0
2023-06-02 09:35:00,100.86,101.05,100.65,100.7,63395.0,94.4288,94.6067,94.2322,94.279,63395.0
2023-06-02 09:40:00,100.65,100.82,100.48,100.65,46826.0,94.2322,94.3913,94.073,94.2322,46826.0
2023-06-02 09:45:00,100.64,101.33,100.64,101.25,52364.0,94.2228,94.8688,94.2228,94.7939,52364.0
2023-06-02 09:50:00,101.27,101.44,101.19,101.35,29435.0,94.8126,94.9718,94.7377,94.8875,29435.0
2023-06-02 09:55:00,101.34,101.62,101.19,101.53,48459.0,94.8782,95.1403,94.7377,95.0561,48459.0
2023-06-02 10:00:00,101.53,101.81,101.43,101.53,58325.0,95.0561,95.3182,94.9624,95.0561,58325.0
2023-06-02 10:05:00,101.56,101.58,101.28,101.56,23316.0,95.0841,95.1029,94.822,95.0841,23316.0
2023-06-02 10:10:00,101.55,101.82,101.49,101.67,25673.0,95.0748,95.3276,95.0186,95.1871,25673.0
2023-06-02 10:15:00,101.66,101.79,101.45,101.59,27082.0,95.1778,95.2995,94.9812,95.1122,27082.0
2023-06-02 10:20:00,101.62,101.75,101.57,101.68,26517.0,95.1403,95.262,95.0935,95.1965,26517.0
2023-06-02 10:25:00,101.62,101.8,101.54,101.69,58694.0,95.1403,95.3088,95.0654,95.2059,58694.0
2023-06-02 10:30:00,101.68,101.71,101.38,101.45,24127.0,95.1965,95.2246,94.9156,94.9812,24127.0
2023-06-02 10:35:00,101.43,101.57,101.43,101.46,32495.0,94.9624,95.0935,94.9624,94.9905,32495.0
2023-06-02 10:40:00,101.45,101.57,101.32,101.54,20331.0,94.9812,95.0935,94.8594,95.0654,20331.0
2023-06-02 10:45:00,101.53,101.57,101.28,101.32,24338.0,95.0561,95.0935,94.822,94.8594,24338.0
2023-06-02 10:50:00,101.31,101.31,101.22,101.3,16031.0,94.8501,94.8501,94.7658,94.8407,16031.0
2023-06-02 10:55:00,101.28,101.31,101.18,101.24,16577.0,94.822,94.8501,94.7284,94.7845,16577.0
2023-06-02 11:00:00,101.27,101.58,101.27,101.58,18587.0,94.8126,95.1029,94.8126,95.1029,18587.0
2023-06-02 11:05:00,101.58,101.59,101.36,101.49,12767.0,95.1029,95.1122,94.8969,95.0186,12767.0
2023-06-02 11:10:00,101.5,101.66,101.48,101.62,22485.0,95.028,95.1778,95.0092,95.1403,22485.0
2023-06-02 11:15:00,101.65,101.79,101.58,101.67,24543.0,95.1684,95.2995,95.1029,95.1871,24543.0
2023-06-02 11:20:00,101.68,101.71,101.58,101.6,16230.0,95.1965,95.2246,95.1029,95.1216,16230.0
2023-06-02 11:25:00,101.59,101.66,101.49,101.63,26295.0,95.1122,95.1778,95.0186,95.1497,26295.0
2023-06-02 11:30:00,101.63,101.68,101.39,101.39,14831.0,95.1497,95.1965,94.925,94.925,14831.0
2023-06-02 11:35:00,101.39,101.53,101.34,101.5,27412.0,94.925,95.0561,94.8782,95.028,27412.0
2023-06-02 11:40:00,101.5,101.66,101.49,101.57,16227.0,95.028,95.1778,95.0186,95.0935,16227.0
2023-06-02 11:45:00,101.55,101.66,101.55,101.66,13469.0,95.0748,95.1778,95.0748,95.1778,13469.0
2023-06-02 11:50:00,101.67,101.82,101.64,101.81,25624.0,95.1871,95.3276,95.159,95.3182,25624.0
2023-06-02 11:55:00,101.83,102.03,101.83,102.02,42183.0,95.3369,95.5242,95.3369,95.5148,42183.0
2023-06-02 12:00:00,102.03,102.18,101.98,102.18,25547.0,95.5242,95.6646,95.4774,95.6646,25547.0
2023-06-02 12:05:00,102.19,102.39,102.1,102.1,34756.0,95.674,95.8612,95.5897,95.5897,34756.0
2023-06-02 12:10:00,102.08,102.16,102.01,102.08,16130.0,95.571,95.6459,95.5055,95.571,16130.0
2023-06-02 12:15:00,102.08,102.1,101.91,101.92,30168.0,95.571,95.5897,95.4118,95.4212,30168.0
2023-06-02 12:20:00,101.91,101.95,101.86,101.94,16215.0,95.4118,95.4493,95.365,95.4399,16215.0
2023-06-02 12:25:00,101.96,102.21,101.96,102.21,16638.0,95.4586,95.6927,95.4586,95.6927,16638.0
2023-06-02 12:30:00,102.23,102.27,102.04,102.07,30574.0,95.7114,95.7489,95.5335,95.5616,30574.0
2023-06-02 12:35:00,102.07,102.19,101.99,102.16,12423.0,95.5616,95.674,95.4867,95.6459,12423.0
2023-06-02 12:40:00,102.17,102.24,102.1,102.15,15269.0,95.6552,95.7208,95.5897,95.6365,15269.0
2023-06-02 12:45:00,102.17,102.28,102.11,102.24,13336.0,95.6552,95.7582,95.5991,95.7208,13336.0
2023-06-02 12:50:00,102.26,102.42,102.23,102.4,15422.0,95.7395,95.8893,95.7114,95.8706,15422.0
2023-06-02 12:55:00,102.4,102.45,102.32,102.32,21841.0,95.8706,95.9174,95.7957,95.7957,21841.0
2023-06-02 13:00:00,102.33,102.38,102.19,102.23,20458.0,95.805,95.8519,95.674,95.7114,20458.0
2023-06-02 13:05:00,102.24,102.38,102.15,102.36,23215.0,95.7208,95.8519,95.6365,95.8331,23215.0
2023-06-02 13:10:00,102.36,102.48,102.28,102.44,17245.0,95.8331,95.9455,95.7582,95.908,17245.0
2023-06-02 13:15:00,102.47,102.58,102.44,102.57,16547.0,95.9361,96.0391,95.908,96.0297,16547.0
2023-06-02 13:20:00,102.57,102.67,102.57,102.61,14503.0,96.0297,96.1234,96.0297,96.0672,14503.0
2023-06-02 13:25:00,102.63,102.63,102.45,102.55,17791.0,96.0859,96.0859,95.9174,96.011,17791.0
2023-06-02 13:30:00,102.55,102.63,102.49,102.53,29436.0,96.011,96.0859,95.9548,95.9923,29436.0
2023-06-02 13:35:00,102.52,102.57,102.46,102.52,49741.0,95.9829,96.0297,95.9268,95.9829,49741.0
2023-06-02 13:40:00,102.51,102.51,102.34,102.39,16437.0,95.9736,95.9736,95.8144,95.8612,16437.0
2023-06-02 13:45:00,102.38,102.56,102.32,102.5,26785.0,95.8519,96.0204,95.7957,95.9642,26785.0
2023-06-02 13:50:00,102.52,102.66,102.5,102.62,30713.0,95.9829,96.114,95.9642,96.0766,30713.0
2023-06-02 13:55:00,102.61,102.61,102.46,102.51,20859.0,96.0672,96.0672,95.9268,95.9736,20859.0
2023-06-02 14:00:00,102.52,102.7,102.46,102.7,24651.0,95.9829,96.1515,95.9268,96.1515,24651.0
2023-06-02 14:05:00,102.7,102.8,102.64,102.77,36090.0,96.1515,96.2451,96.0953,96.217,36090.0
2023-06-02 14:10:00,102.77,102.78,102.64,102.69,23445.0,96.217,96.2264,96.0953,96.1421,23445.0
2023-06-02 14:15:00,102.7,102.78,102.54,102.55,33621.0,96.1515,96.2264,96.0017,96.011,33621.0
2023-06-02 14:20:00,102.54,102.56,102.41,102.45,20165.0,96.0017,96.0204,95.8799,95.9174,20165.0
2023-06-02 14:25:00,102.44,102.81,102.38,102.64,66225.0,95.908,96.2544,95.8519,96.0953,66225.0
2023-06-02 14:30:00,102.67,102.7,102.49,102.6,31553.0,96.1234,96.1515,95.9548,96.0578,31553.0
2023-06-02 14:35:00,102.64,102.75,102.57,102.75,26730.0,96.0953,96.1983,96.0297,96.1983,26730.0
2023-06-02 14:40:00,102.75,102.82,102.67,102.79,21682.0,96.1983,96.2638,96.1234,96.2357,21682.0
2023-06-02 14:45:00,102.8,102.86,102.77,102.77,22974.0,96.2451,96.3013,96.217,96.217,22974.0
2023-06-02 14:50:00,102.77,102.83,102.74,102.79,21895.0,96.217,96.2732,96.1889,96.2357,21895.0
2023-06-02 14:55:00,102.78,102.87,102.71,102.84,22658.0,96.2264,96.3106,96.1608,96.2825,22658.0
2023-06-02 15:00:00,102.85,102.87,102.78,102.85,18423.0,96.2919,96.3106,96.2264,96.2919,18423.0
2023-06-02 15:05:00,102.86,102.94,102.81,102.81,20261.0,96.3013,96.3761,96.2544,96.2544,20261.0
2023-06-02 15:10:00,102.83,102.92,102.8,102.91,28034.0,96.2732,96.3574,96.2451,96.3481,28034.0
2023-06-02 15:15:00,102.91,102.92,102.79,102.85,27362.0,96.3481,96.3574,96.2357,96.2919,27362.0
2023-06-02 15:20:00,102.84,102.9,102.74,102.75,22798.0,96.2825,96.3387,96.1889,96.1983,22798.0
2023-06-02 15:25:00,102.74,102.76,102.61,102.71,25379.0,96.1889,96.2076,96.0672,96.1608,25379.0
2023-06-02 15:30:00,102.71,102.75,102.62,102.62,39847.0,96.1608,96.1983,96.0766,96.0766,39847.0
2023-06-02 15:35:00,102.62,102.62,102.53,102.55,42068.0,96.0766,96.0766,95.9923,96.011,42068.0
2023-06-02 15:40:00,102.55,102.61,102.37,102.38,49154.0,96.011,96.0672,95.8425,95.8519,49154.0
2023-06-02 15:45:00,102.37,102.42,102.23,102.37,78451.0,95.8425,95.8893,95.7114,95.8425,78451.0
2023-06-02 15:50:00,102.36,102.36,102.19,102.34,90187.0,95.8331,95.8331,95.674,95.8144,90187.0
2023-06-02 15:55:00,102.35,102.41,102.23,102.37,242836.0,95.8238,95.8799,95.7114,95.8425,242836.0
2023-06-05 09:30:00,104.25,104.48,104.1,104.3,92155.0,97.6026,97.818,97.4622,97.6494,92155.0
2023-06-05 09:35:00,104.25,104.34,103.77,103.86,41711.0,97.6026,97.6869,97.1532,97.2375,41711.0
2023-06-05 09:40:00,103.8,104.09,103.4,103.48,66121.0,97.1813,97.4528,96.8068,96.8817,66121.0
2023-06-05 09:45:00,103.52,103.76,103.29,103.41,24879.0,96.9192,97.1439,96.7038,96.8162,24879.0
2023-06-05 09:50:00,103.42,103.62,103.27,103.35,7145.0,96.8255,97.0128,96.6851,96.76,7145.0
2023-06-05 09:55:00,103.37,103.57,103.01,103.08,33674.0,96.7787,96.966,96.4417,96.5072,33674.0
2023-06-05 10:00:00,103.08,103.27,102.95,103.03,35154.0,96.5072,96.6851,96.3855,96.4604,35154.0
2023-06-05 10:05:00,102.99,103.03,102.5,102.5,58338.0,96.423,96.4604,95.9642,95.9642,58338.0
2023-06-05 10:10:00,102.47,102.52,102.19,102.33,45000.0,95.9361,95.9829,95.674,95.805,45000.0
2023-06-05 10:15:00,102.38,102.44,101.68,101.78,53597.0,95.8519,95.908,95.1965,95.2901,53597.0
2023-06-05 10:20:00,101.76,101.82,101.54,101.6,35185.0,95.2714,95.3276,95.0654,95.1216,35185.0
2023-06-05 10:25:00,101.6,101.74,101.36,101.64,35439.0,95.1216,95.2527,94.8969,95.159,35439.0
2023-06-05 10:30:00,101.64,101.8,101.47,101.5,31039.0,95.159,95.3088,94.9999,95.028,31039.0
2023-06-05 10:35:00,101.48,101.65,101.09,101.6,40571.0,95.0092,95.1684,94.6441,95.1216,40571.0
2023-06-05 10:40:00,101.63,101.67,101.25,101.42,39153.0,95.1497,95.1871,94.7939,94.9531,39153.0
2023-06-05 10:45:00,101.42,101.42,101.08,101.26,34753.0,94.9531,94.9531,94.6348,94.8033,34753.0
2023-06-05 10:50:00,101.32,101.39,101.03,101.21,30328.0,94.8594,94.925,94.5879,94.7565,30328.0
2023-06-05 10:55:00,101.2,101.34,100.97,101.04,35700.0,94.7471,94.8782,94.5318,94.5973,35700.0
2023-06-05 11:00:00,101.05,101.46,101.04,101.3,53114.0,94.6067,94.9905,94.5973,94.8407,53114.0
2023-06-05 11:05:00,101.28,101.46,101.17,101.43,37412.0,94.822,94.9905,94.719,94.9624,37412.0
2023-06-05 11:10:00,101.44,101.44,101.28,101.4,31298.0,94.9718,94.9718,94.822,94.9343,31298.0
2023-06-05 11:15:00,101.4,101.47,101.25,101.38,33695.0,94.9343,94.9999,94.7939,94.9156,33695.0
2023-06-05 11:20:00,101.38,101.48,101.25,101.33,39415.0,94.9156,95.0092,94.7939,94.8688,39415.0
2023-06-05 11:25:00,101.33,101.67,101.24,101.62,34990.0,94.8688,95.1871,94.7845,95.1403,34990.0
2023-06-05 11:30:00,101.64,101.64,101.46,101.48,36298.0,95.159,95.159,94.9905,95.0092,36298.0
2023-06-05 11:35:00,101.44,101.65,101.4,101.65,21725.0,94.9718,95.1684,94.9343,95.1684,21725.0
2023-06-05 11:40:00,101.66,101.87,101.66,101.8,20465.0,95.1778,95.3744,95.1778,95.3088,20465.0
2023-06-05 11:45:00,101.83,101.98,101.81,101.91,25653.0,95.3369,95.4774,95.3182,95.4118,25653.0
2023-06-05 11:50:00,101.92,101.97,101.86,101.95,16036.0,95.4212,95.468,95.365,95.4493,16036.0
2023-06-05 11:55:00,101.95,102.05,101.89,101.94,21703.0,95.4493,95.5429,95.3931,95.4399,21703.0
2023-06-05 12:00:00,101.94,101.98,101.86,101.92,17297.0,95.4399,95.4774,95.365,95.4212,17297.0
2023-06-05 12:05:00,101.92,102.02,101.85,101.97,18141.0,95.4212,95.5148,95.3557,95.468,18141.0
2023-06-05 12:10:00,101.98,101.99,101.82,101.89,18360.0,95.4774,95.4867,95.3276,95.3931,18360.0
2023-06-05 12:15:00,101.95,102.0,101.89,101.91,18835.0,95.4493,95.4961,95.3931,95.4118,18835.0
2023-06-05 12:20:00,101.92,101.94,101.83,101.9,16488.0,95.4212,95.4399,95.3369,95.4025,16488.0
2023-06-05 12:25:00,101.88,101.96,101.83,101.91,12995.0,95.3837,95.4586,95.3369,95.4118,12995.0
2023-06-05 12:30:00,101.92,101.98,101.82,101.94,20424.0,95.4212,95.4774,95.3276,95.4399,20424.0
2023-06-05 12:35:00,101.96,101.96,101.79,101.88,19870.0,95.4586,95.4586,95.2995,95.3837,19870.0
2023-06-05 12:40:00,101.86,101.97,101.83,101.94,22148.0,95.365,95.468,95.3369,95.4399,22148.0
2023-06-05 12:45:00,101.95,102.05,101.95,102.01,11820.0,95.4493,95.5429,95.4493,95.5055,11820.0
2023-06-05 12:50:00,102.02,102.07,101.81,101.84,16988.0,95.5148,95.5616,95.3182,95.3463,16988.0
2023-06-05 12:55:00,101.85,101.97,101.78,101.97,10564.0,95.3557,95.468,95.2901,95.468,10564.0
2023-06-05 13:00:00,102.0,102.02,101.83,101.91,15073.0,95.4961,95.5148,95.3369,95.4118,15073.0
2023-06-05 13:05:00,101.89,102.11,101.83,102.02,19216.0,95.3931,95.5991,95.3369,95.5148,19216.0
2023-06-05 13:10:00,102.04,102.1,101.91,101.96,13578.0,95.5335,95.5897,95.4118,95.4586,13578.0
2023-06-05 13:15:00,101.96,102.16,101.92,102.15,19627.0,95.4586,95.6459,95.4212,95.6365,19627.0
2023-06-05 13:20:00,102.17,102.18,102.02,102.07,11578.0,95.6552,95.6646,95.5148,95.5616,11578.0
2023-06-05 13:25:00,102.07,102.07,101.88,101.9,26685.0,95.5616,95.5616,95.3837,95.4025,26685.0
2023-06-05 13:30:00,101.9,101.9,101.7,101.79,17635.0,95.4025,95.4025,95.2152,95.2995,17635.0
2023-06-05 13:35:00,101.77,101.99,101.75,101.89,28696.0,95.2808,95.4867,95.262,95.3931,28696.0
2023-06-05 13:40:00,101.91,101.91,101.77,101.78,13476.0,95.4118,95.4118,95.2808,95.2901,13476.0
2023-06-05 13:45:00,101.78,101.92,101.77,101.92,14491.0,95.2901,95.4212,95.2808,95.4212,14491.0
2023-06-05 13:50:00,101.92,102.08,101.92,102.07,17555.0,95.4212,95.571,95.4212,95.5616,17555.0
2023-06-05 13:55:00,102.06,102.06,101.94,102.01,15655.0,95.5523,95.5523,95.4399,95.5055,15655.0
2023-06-05 14:00:00,102.0,102.0,101.77,101.79,21240.0,95.4961,95.4961,95.2808,95.2995,21240.0
2023-06-05 14:05:00,101.81,101.81,101.69,101.78,25175.0,95.3182,95.3182,95.2059,95.2901,25175.0
2023-06-05 14:10:00,101.77,101.85,101.71,101.85,21548.0,95.2808,95.3557,95.2246,95.3557,21548.0
2023-06-05 14:15:00,101.85,102.03,101.84,102.01,39099.0,95.3557,95.5242,95.3463,95.5055,39099.0
2023-06-05 14:20:00,102.02,102.02,101.79,101.86,26316.0,95.5148,95.5148,95.2995,95.365,26316.0
2023-06-05 14:25:00,101.84,101.93,101.71,101.89,28258.0,95.3463,95.4306,95.2246,95.3931,28258.0
2023-06-05 14:30:00,101.93,101.99,101.73,101.85,40899.0,95.4306,95.4867,95.2433,95.3557,40899.0
2023-06-05 14:35:00,101.85,101.98,101.8,101.8,36213.0,95.3557,95.4774,95.3088,95.3088,36213.0
2023-06-05 14:40:00,101.8,101.91,101.72,101.85,36880.0,95.3088,95.4118,95.2339,95.3557,36880.0
2023-06-05 14:45:00,101.84,101.96,101.73,101.84,33716.0,95.3463,95.4586,95.2433,95.3463,33716.0
2023-06-05 14:50:00,101.84,101.94,101.75,101.92,30671.0,95.3463,95.4399,95.262,95.4212,30671.0
2023-06-05 14:55:00,101.92,102.04,101.91,102.04,26131.0,95.4212,95.5335,95.4118,95.5335,26131.0
2023-06-05 15:00:00,102.03,102.06,101.82,101.87,37973.0,95.5242,95.5523,95.3276,95.3744,37973.0
2023-06-05 15:05:00,101.88,101.89,101.78,101.84,39576.0,95.3837,95.3931,95.2901,95.3463,39576.0
2023-06-05 15:10:00,101.84,102.03,101.83,102.03,30412.0,95.3463,95.5242,95.3369,95.5242,30412.0
2023-06-05 15:15:00,102.03,102.04,101.89,101.93,38842.0,95.5242,95.5335,95.3931,95.4306,38842.0
2023-06-05 15:20:00,101.92,102.12,101.9,102.03,38415.0,95.4212,95.6084,95.4025,95.5242,38415.0
2023-06-05 15:25:00,102.03,102.11,101.86,101.97,60034.0,95.5242,95.5991,95.365,95.468,60034.0
2023-06-05 15:30:00,101.96,101.98,101.89,101.93,53204.0,95.4586,95.4774,95.3931,95.4306,53204.0
2023-06-05 15:35:00,101.94,102.04,101.88,101.97,35295.0,95.4399,95.5335,95.3837,95.468,35295.0
2023-06-05 15:40:00,101.97,102.11,101.97,102.02,48467.0,95.468,95.5991,95.468,95.5148,48467.0
2023-06-05 15:45:00,102.01,102.01,101.77,101.92,45075.0,95.5055,95.5055,95.2808,95.4212,45075.0
2023-06-05 15:50:00,101.9,101.98,101.79,101.96,70005.0,95.4025,95.4774,95.2995,95.4586,70005.0
2023-06-05 15:55:00,101.96,102.14,101.89,102.07,383523.0,95.4586,95.6272,95.3931,95.5616,383523.0
2023-06-06 09:30:00,101.05,101.24,100.35,101.0,90172.0,94.6067,94.7845,93.9513,94.5599,90172.0
2023-06-06 09:35:00,101.0,101.71,100.99,101.41,24537.0,94.5599,95.2246,94.5505,94.9437,24537.0
2023-06-06 09:40:00,101.45,101.67,101.41,101.57,27272.0,94.9812,95.1871,94.9437,95.0935,27272.0
2023-06-06 09:45:00,101.58,101.69,101.38,101.4,20910.0,95.1029,95.2059,94.9156,94.9343,20910.0
2023-06-06 09:50:00,101.43,101.65,101.3,101.33,15677.0,94.9624,95.1684,94.8407,94.8688,15677.0
2023-06-06 09:55:00,101.34,101.51,101.04,101.1,35830.0,94.8782,95.0373,94.5973,94.6535,35830.0
2023-06-06 10:00:00,101.1,101.44,101.1,101.31,44747.0,94.6535,94.9718,94.6535,94.8501,44747.0
2023-06-06 10:05:00,101.34,101.61,101.32,101.59,22853.0,94.8782,95.131,94.8594,95.1122,22853.0
2023-06-06 10:10:00,101.6,101.81,101.41,101.8,35348.0,95.1216,95.3182,94.9437,95.3088,35348.0
2023-06-06 10:15:00,101.79,102.12,101.73,102.05,51616.0,95.2995,95.6084,95.2433,95.5429,51616.0
2023-06-06 10:20:00,102.09,102.25,102.0,102.22,29115.0,95.5803,95.7301,95.4961,95.7021,29115.0
2023-06-06 10:25:00,102.23,102.37,102.1,102.12,23866.0,95.7114,95.8425,95.5897,95.6084,23866.0
2023-06-06 10:30:00,102.14,102.16,102.03,102.09,20862.0,95.6272,95.6459,95.5242,95.5803,20862.0
2023-06-06 10:35:00,102.07,102.12,101.84,101.93,15729.0,95.5616,95.6084,95.3463,95.4306,15729.0
2023-06-06 10:40:00,101.94,102.17,101.93,102.05,22304.0,95.4399,95.6552,95.4306,95.5429,22304.0
2023-06-06 10:45:00,102.06,102.24,102.06,102.18,33675.0,95.5523,95.7208,95.5523,95.6646,33675.0
2023-06-06 10:50:00,102.18,102.38,102.13,102.32,28509.0,95.6646,95.8519,95.6178,95.7957,28509.0
2023-06-06 10:55:00,102.34,102.49,102.24,102.48,31109.0,95.8144,95.9548,95.7208,95.9455,31109.0
2023-06-06 11:00:00,102.51,102.72,102.44,102.69,25314.0,95.9736,96.1702,95.908,96.1421,25314.0
2023-06-06 11:05:00,102.7,102.74,102.42,102.42,21986.0,96.1515,96.1889,95.8893,95.8893,21986.0
2023-06-06 11:10:00,102.42,102.48,102.33,102.4,14081.0,95.8893,95.9455,95.805,95.8706,14081.0
2023-06-06 11:15:00,102.4,102.53,102.38,102.48,12393.0,95.8706,95.9923,95.8519,95.9455,12393.0
2023-06-06 11:20:00,102.49,102.56,102.26,102.26,23529.0,95.9548,96.0204,95.7395,95.7395,23529.0
2023-06-06 11:25:00,102.26,102.46,102.17,102.36,20109.0,95.7395,95.9268,95.6552,95.8331,20109.0
2023-06-06 11:30:00,102.38,102.52,102.35,102.44,17043.0,95.8519,95.9829,95.8238,95.908,17043.0
2023-06-06 11:35:00,102.44,102.56,102.36,102.43,22348.0,95.908,96.0204,95.8331,95.8987,22348.0
2023-06-06 11:40:00,102.41,102.45,102.1,102.19,41754.0,95.8799,95.9174,95.5897,95.674,41754.0
2023-06-06 11:45:00,102.19,102.23,102.08,102.16,35326.0,95.674,95.7114,95.571,95.6459,35326.0
2023-06-06 11:50:00,102.19,102.21,102.01,102.02,21886.0,95.674,95.6927,95.5055,95.5148,21886.0
2023-06-06 11:55:00,102.0,102.12,101.89,102.07,11323.0,95.4961,95.6084,95.3931,95.5616,11323.0
2023-06-06 12:00:00,102.06,102.1,101.76,101.76,13699.0,95.5523,95.5897,95.2714,95.2714,13699.0
2023-06-06 12:05:00,101.76,101.79,101.63,101.75,14165.0,95.2714,95.2995,95.1497,95.262,14165.0
2023-06-06 12:10:00,101.76,101.84,101.71,101.72,19350.0,95.2714,95.3463,95.2246,95.2339,19350.0
2023-06-06 12:15:00,101.75,101.75,101.57,101.63,22949.0,95.262,95.262,95.0935,95.1497,22949.0
2023-06-06 12:20:00,101.63,101.69,101.58,101.63,14660.0,95.1497,95.2059,95.1029,95.1497,14660.0
2023-06-06 12:25:00,101.65,101.75,101.42,101.43,26078.0,95.1684,95.262,94.9531,94.9624,26078.0
2023-06-06 12:30:00,101.43,101.53,101.42,101.48,18925.0,94.9624,95.0561,94.9531,95.0092,18925.0
2023-06-06 12:35:00,101.48,101.57,101.46,101.51,13667.0,95.0092,95.0935,94.9905,95.0373,13667.0
2023-06-06 12:40:00,101.51,101.64,101.45,101.59,15493.0,95.0373,95.159,94.9812,95.1122,15493.0
2023-06-06 12:45:00,101.62,101.66,101.54,101.64,9996.0,95.1403,95.1778,95.0654,95.159,9996.0
2023-06-06 12:50:00,101.67,101.75,101.62,101.62,10119.0,95.1871,95.262,95.1403,95.1403,10119.0
2023-06-06 12:55:00,101.63,101.73,101.6,101.7,12598.0,95.1497,95.2433,95.1216,95.2152,12598.0
2023-06-06 13:00:00,101.71,101.74,101.6,101.67,20316.0,95.2246,95.2527,95.1216,95.1871,20316.0
2023-06-06 13:05:00,101.66,101.7,101.59,101.65,8839.0,95.1778,95.2152,95.1122,95.1684,8839.0
2023-06-06 13:10:00,101.65,101.74,101.65,101.74,14389.0,95.1684,95.2527,95.1684,95.2527,14389.0
2023-06-06 13:15:00,101.76,101.79,101.67,101.71,13650.0,95.2714,95.2995,95.1871,95.2246,13650.0
2023-06-06 13:20:00,101.7,101.73,101.57,101.65,18564.0,95.2152,95.2433,95.0935,95.1684,18564.0
2023-06-06 13:25:00,101.64,101.65,101.48,101.62,15799.0,95.159,95.1684,95.0092,95.1403,15799.0
2023-06-06 13:30:00,101.61,101.66,101.52,101.61,14123.0,95.131,95.1778,95.0467,95.131,14123.0
2023-06-06 13:35:00,101.62,101.64,101.48,101.5,11268.0,95.1403,95.159,95.0092,95.028,11268.0
2023-06-06 13:40:00,101.5,101.52,101.42,101.5,14417.0,95.028,95.0467,94.9531,95.028,14417.0
2023-06-06 13:45:00,101.48,101.49,101.36,101.38,23940.0,95.0092,95.0186,94.8969,94.9156,23940.0
2023-06-06 13:50:00,101.36,101.54,101.33,101.53,30177.0,94.8969,95.0654,94.8688,95.0561,30177.0
2023-06-06 13:55:00,101.53,101.54,101.45,101.53,16182.0,95.0561,95.0654,94.9812,95.0561,16182.0
2023-06-06 14:00:00,101.54,101.54,101.39,101.5,16350.0,95.0654,95.0654,94.925,95.028,16350.0
2023-06-06 14:05:00,101.49,101.49,101.32,101.35,15214.0,95.0186,95.0186,94.8594,94.8875,15214.0
2023-06-06 14:10:00,101.35,101.47,101.3,101.47,13620.0,94.8875,94.9999,94.8407,94.9999,13620.0
2023-06-06 14:15:00,101.48,101.53,101.45,101.51,12328.0,95.0092,95.0561,94.9812,95.0373,12328.0
2023-06-06 14:20:00,101.52,101.6,101.51,101.56,23110.0,95.0467,95.1216,95.0373,95.0841,23110.0
2023-06-06 14:25:00,101.58,101.73,101.58,101.68,13212.0,95.1029,95.2433,95.1029,95.1965,13212.0
2023-06-06 14:30:00,101.68,101.69,101.6,101.62,15290.0,95.1965,95.2059,95.1216,95.1403,15290.0
2023-06-06 14:35:00,101.64,101.77,101.63,101.76,14987.0,95.159,95.2808,95.1497,95.2714,14987.0
2023-06-06 14:40:00,101.76,101.76,101.68,101.72,17952.0,95.2714,95.2714,95.1965,95.2339,17952.0
2023-06-06 14:45:00,101.68,101.68,101.61,101.63,15307.0,95.1965,95.1965,95.131,95.1497,15307.0
2023-06-06 14:50:00,101.62,101.65,101.62,101.63,13744.0,95.1403,95.1684,95.1403,95.1497,13744.0
2023-06-06 14:55:00,101.63,101.63,101.53,101.54,15193.0,95.1497,95.1497,95.0561,95.0654,15193.0
2023-06-06 15:00:00,101.55,101.69,101.55,101.64,22470.0,95.0748,95.2059,95.0748,95.159,22470.0
2023-06-06 15:05:00,101.64,101.65,101.56,101.57,17681.0,95.159,95.1684,95.0841,95.0935,17681.0
2023-06-06 15:10:00,101.56,101.65,101.54,101.62,10627.0,95.0841,95.1684,95.0654,95.1403,10627.0
2023-06-06 15:15:00,101.62,101.73,101.6,101.71,45892.0,95.1403,95.2433,95.1216,95.2246,45892.0
2023-06-06 15:20:00,101.71,101.82,101.71,101.79,25472.0,95.2246,95.3276,95.2246,95.2995,25472.0
2023-06-06 15:25:00,101.79,101.83,101.74,101.8,24519.0,95.2995,95.3369,95.2527,95.3088,24519.0
2023-06-06 15:30:00,101.81,101.95,101.8,101.95,29748.0,95.3182,95.4493,95.3088,95.4493,29748.0
2023-06-06 15:35:00,101.95,101.96,101.66,101.66,41377.0,95.4493,95.4586,95.1778,95.1778,41377.0
2023-06-06 15:40:00,101.66,101.75,101.61,101.73,38040.0,95.1778,95.262,95.131,95.2433,38040.0
2023-06-06 15:45:00,101.73,101.82,101.65,101.74,48955.0,95.2433,95.3276,95.1684,95.2527,48955.0
2023-06-06 15:50:00,101.75,101.92,101.75,101.83,64029.0,95.262,95.4212,95.262,95.3369,64029.0
2023-06-06 15:55:00,101.84,101.98,101.8,101.93,163065.0,95.3463,95.4774,95.3088,95.4306,163065.0
2023-06-07 09:30:00,102.32,102.75,102.32,102.75,95920.0,95.7957,96.1983,95.7957,96.1983,95920.0
2023-06-07 09:35:00,102.73,103.24,102.56,103.17,29762.0,96.1795,96.657,96.0204,96.5915,29762.0
2023-06-07 09:40:00,103.16,103.74,103.06,103.7,88448.0,96.5821,97.1251,96.4885,97.0877,88448.0
2023-06-07 09:45:00,103.73,104.28,103.66,104.25,56777.0,97.1158,97.6307,97.0502,97.6026,56777.0
2023-06-07 09:50:00,104.25,104.77,104.25,104.76,106516.0,97.6026,98.0895,97.6026,98.0801,106516.0
2023-06-07 09:55:00,104.74,105.11,104.73,104.89,89843.0,98.0614,98.4078,98.052,98.2018,89843.0
2023-06-07 10:00:00,104.86,105.08,104.67,105.01,46203.0,98.1737,98.3797,97.9958,98.3142,46203.0
2023-06-07 10:05:00,105.02,105.25,104.93,105.09,41016.0,98.3235,98.5389,98.2393,98.3891,41016.0
2023-06-07 10:10:00,105.08,105.22,104.97,105.04,30244.0,98.3797,98.5108,98.2767,98.3422,30244.0
2023-06-07 10:15:00,105.05,105.28,104.97,105.22,44971.0,98.3516,98.5669,98.2767,98.5108,44971.0
2023-06-07 10:20:00,105.22,105.33,105.13,105.18,44548.0,98.5108,98.6138,98.4265,98.4733,44548.0
2023-06-07 10:25:00,105.21,105.34,105.04,105.13,28220.0,98.5014,98.6231,98.3422,98.4265,28220.0
2023-06-07 10:30:00,105.12,105.17,104.87,104.89,36090.0,98.4171,98.464,98.1831,98.2018,36090.0
2023-06-07 10:35:00,104.92,105.16,104.84,104.91,43385.0,98.2299,98.4546,98.155,98.2205,43385.0
2023-06-07 10:40:00,104.93,105.24,104.86,105.09,44022.0,98.2393,98.5295,98.1737,98.3891,44022.0
2023-06-07 10:45:00,105.09,105.24,104.97,105.16,25452.0,98.3891,98.5295,98.2767,98.4546,25452.0
2023-06-07 10:50:00,105.15,105.46,105.05,105.44,33163.0,98.4452,98.7355,98.3516,98.7167,33163.0
2023-06-07 10:55:00,105.46,105.46,105.18,105.34,27362.0,98.7355,98.7355,98.4733,98.6231,27362.0
2023-06-07 11:00:00,105.4,105.4,105.13,105.15,24630.0,98.6793,98.6793,98.4265,98.4452,24630.0
2023-06-07 11:05:00,105.17,105.28,105.06,105.18,24140.0,98.464,98.5669,98.361,98.4733,24140.0
2023-06-07 11:10:00,105.19,105.29,105.02,105.14,29704.0,98.4827,98.5763,98.3235,98.4359,29704.0
2023-06-07 11:15:00,105.16,105.3,105.06,105.18,20718.0,98.4546,98.5857,98.361,98.4733,20718.0
2023-06-07 11:20:00,105.17,105.36,105.11,105.33,15315.0,98.464,98.6418,98.4078,98.6138,15315.0
2023-06-07 11:25:00,105.32,105.4,105.29,105.3,19654.0,98.6044,98.6793,98.5763,98.5857,19654.0
2023-06-07 11:30:00,105.27,105.38,105.19,105.36,13898.0,98.5576,98.6606,98.4827,98.6418,13898.0
2023-06-07 11:35:00,105.33,105.45,105.27,105.32,16853.0,98.6138,98.7261,98.5576,98.6044,16853.0
2023-06-07 11:40:00,105.31,105.36,105.16,105.27,20838.0,98.595,98.6418,98.4546,98.5576,20838.0
2023-06-07 11:45:00,105.28,105.32,105.19,105.25,14903.0,98.5669,98.6044,98.4827,98.5389,14903.0
2023-06-07 11:50:00,105.24,105.26,105.1,105.17,16528.0,98.5295,98.5482,98.3984,98.464,16528.0
2023-06-07 11:55:00,105.15,105.34,105.06,105.33,17691.0,98.4452,98.6231,98.361,98.6138,17691.0
2023-06-07 12:00:00,105.34,105.41,105.25,105.34,55201.0,98.6231,98.6887,98.5389,98.6231,55201.0
2023-06-07 12:05:00,105.34,105.35,105.21,105.26,20339.0,98.6231,98.6325,98.5014,98.5482,20339.0
2023-06-07 12:10:00,105.25,105.36,105.23,105.3,13922.0,98.5389,98.6418,98.5201,98.5857,13922.0
2023-06-07 12:15:00,105.33,105.4,105.22,105.29,36237.0,98.6138,98.6793,98.5108,98.5763,36237.0
2023-06-07 12:20:00,105.28,105.36,105.24,105.36,15339.0,98.5669,98.6418,98.5295,98.6418,15339.0
2023-06-07 12:25:00,105.37,105.48,105.36,105.43,16388.0,98.6512,98.7542,98.6418,98.7074,16388.0
2023-06-07 12:30:00,105.44,105.44,105.2,105.22,29133.0,98.7167,98.7167,98.492,98.5108,29133.0
2023-06-07 12:35:00,105.2,105.22,105.06,105.09,18932.0,98.492,98.5108,98.361,98.3891,18932.0
2023-06-07 12:40:00,105.08,105.17,105.07,105.07,20879.0,98.3797,98.464,98.3703,98.3703,20879.0
2023-06-07 12:45:00,105.06,105.17,104.93,104.94,24852.0,98.361,98.464,98.2393,98.2486,24852.0
2023-06-07 12:50:00,104.95,105.08,104.92,104.96,12668.0,98.258,98.3797,98.2299,98.2673,12668.0
2023-06-07 12:55:00,104.99,105.04,104.92,105.04,11947.0,98.2954,98.3422,98.2299,98.3422,11947.0
2023-06-07 13:00:00,105.07,105.19,105.03,105.09,17023.0,98.3703,98.4827,98.3329,98.3891,17023.0
2023-06-07 13:05:00,105.08,105.19,104.98,105.17,17184.0,98.3797,98.4827,98.2861,98.464,17184.0
2023-06-07 13:10:00,105.21,105.41,105.21,105.34,33886.0,98.5014,98.6887,98.5014,98.6231,33886.0
2023-06-07 13:15:00,105.34,105.4,105.25,105.25,16775.0,98.6231,98.6793,98.5389,98.5389,16775.0
2023-06-07 13:20:00,105.25,105.28,105.1,105.14,11418.0,98.5389,98.5669,98.3984,98.4359,11418.0
2023-06-07 13:25:00,105.14,105.36,105.14,105.26,15249.0,98.4359,98.6418,98.4359,98.5482,15249.0
2023-06-07 13:30:00,105.26,105.37,105.13,105.17,14338.0,98.5482,98.6512,98.4265,98.464,14338.0
2023-06-07 13:35:00,105.2,105.22,105.06,105.19,23400.0,98.492,98.5108,98.361,98.4827,23400.0
2023-06-07 13:40:00,105.19,105.31,105.16,105.31,18246.0,98.4827,98.595,98.4546,98.595,18246.0
2023-06-07 13:45:00,105.28,105.3,105.08,105.19,14558.0,98.5669,98.5857,98.3797,98.4827,14558.0
2023-06-07 13:50:00,105.18,105.2,105.09,105.18,11839.0,98.4733,98.492,98.3891,98.4733,11839.0
2023-06-07 13:55:00,105.19,105.19,105.09,105.16,19164.0,98.4827,98.4827,98.3891,98.4546,19164.0
2023-06-07 14:00:00,105.19,105.37,105.14,105.32,19494.0,98.4827,98.6512,98.4359,98.6044,19494.0
2023-06-07 14:05:00,105.32,105.39,105.26,105.3,14557.0,98.6044,98.6699,98.5482,98.5857,14557.0
2023-06-07 14:10:00,105.3,105.31,105.17,105.24,18111.0,98.5857,98.595,98.464,98.5295,18111.0
2023-06-07 14:15:00,105.25,105.26,105.12,105.23,23901.0,98.5389,98.5482,98.4171,98.5201,23901.0
2023-06-07 14:20:00,105.23,105.28,105.18,105.28,16072.0,98.5201,98.5669,98.4733,98.5669,16072.0
2023-06-07 14:25:00,105.28,105.41,105.26,105.39,31341.0,98.5669,98.6887,98.5482,98.6699,31341.0
2023-06-07 14:30:00,105.37,105.39,105.09,105.12,21710.0,98.6512,98.6699,98.3891,98.4171,21710.0
2023-06-07 14:35:00,105.1,105.18,105.02,105.13,13765.0,98.3984,98.4733,98.3235,98.4265,13765.0
2023-06-07 14:40:00,105.12,105.18,105.07,105.11,14767.0,98.4171,98.4733,98.3703,98.4078,14767.0
2023-06-07 14:45:00,105.1,105.16,105.02,105.08,22423.0,98.3984,98.4546,98.3235,98.3797,22423.0
2023-06-07 14:50:00,105.06,105.18,105.0,105.15,15340.0,98.361,98.4733,98.3048,98.4452,15340.0
2023-06-07 14:55:00,105.16,105.16,105.04,105.06,17685.0,98.4546,98.4546,98.3422,98.361,17685.0
2023-06-07 15:00:00,105.07,105.09,104.92,105.0,27465.0,98.3703,98.3891,98.2299,98.3048,27465.0
2023-06-07 15:05:00,104.99,105.05,104.94,104.98,25915.0,98.2954,98.3516,98.2486,98.2861,25915.0
2023-06-07 15:10:00,104.97,105.0,104.89,104.92,29077.0,98.2767,98.3048,98.2018,98.2299,29077.0
2023-06-07 15:15:00,104.91,105.02,104.89,105.0,29449.0,98.2205,98.3235,98.2018,98.3048,29449.0
2023-06-07 15:20:00,105.02,105.1,105.02,105.05,14186.0,98.3235,98.3984,98.3235,98.3516,14186.0
2023-06-07 15:25:00,105.05,105.06,104.96,105.04,22884.0,98.3516,98.361,98.2673,98.3422,22884.0
2023-06-07 15:30:00,105.03,105.11,104.94,104.96,29632.0,98.3329,98.4078,98.2486,98.2673,29632.0
2023-06-07 15:35:00,104.97,104.98,104.82,104.97,49711.0,98.2767,98.2861,98.1363,98.2767,49711.0
2023-06-07 15:40:00,104.97,105.01,104.84,104.88,79467.0,98.2767,98.3142,98.155,98.1924,79467.0
2023-06-07 15:45:00,104.88,104.94,104.79,104.83,65706.0,98.1924,98.2486,98.1082,98.1456,65706.0
2023-06-07 15:50:00,104.83,104.92,104.75,104.75,81366.0,98.1456,98.2299,98.0707,98.0707,81366.0
2023-06-07 15:55:00,104.76,104.87,104.74,104.8,211881.0,98.0801,98.1831,98.0614,98.1175,211881.0
2023-06-08 09:30:00,104.85,105.57,104.76,105.3,97143.0,98.1644,98.8385,98.0801,98.5857,97143.0
2023-06-08 09:35:00,105.24,105.29,104.85,104.96,37215.0,98.5295,98.5763,98.1644,98.2673,37215.0
2023-06-08 09:40:00,105.0,105.14,104.81,104.92,51656.0,98.3048,98.4359,98.1269,98.2299,51656.0
2023-06-08 09:45:00,104.95,105.23,104.87,105.18,51191.0,98.258,98.5201,98.1831,98.4733,51191.0
2023-06-08 09:50:00,105.21,105.32,105.12,105.22,100895.0,98.5014,98.6044,98.4171,98.5108,100895.0
2023-06-08 09:55:00,105.24,105.25,104.92,104.94,75921.0,98.5295,98.5389,98.2299,98.2486,75921.0
2023-06-08 10:00:00,104.86,105.28,104.83,105.12,34669.0,98.1737,98.5669,98.1456,98.4171,34669.0
2023-06-08 10:05:00,105.09,105.22,104.95,105.01,26009.0,98.3891,98.5108,98.258,98.3142,26009.0
2023-06-08 10:10:00,105.02,105.02,104.72,104.72,27715.0,98.3235,98.3235,98.0427,98.0427,27715.0
2023-06-08 10:15:00,104.73,105.02,104.73,104.88,24962.0,98.052,98.3235,98.052,98.1924,24962.0
2023-06-08 10:20:00,104.86,105.09,104.82,105.05,15291.0,98.1737,98.3891,98.1363,98.3516,15291.0
2023-06-08 10:25:00,105.05,105.06,104.91,104.98,19040.0,98.3516,98.361,98.2205,98.2861,19040.0
2023-06-08 10:30:00,104.97,105.1,104.8,104.87,36082.0,98.2767,98.3984,98.1175,98.1831,36082.0
2023-06-08 10:35:00,104.88,104.97,104.73,104.74,17769.0,98.1924,98.2767,98.052,98.0614,17769.0
2023-06-08 10:40:00,104.73,104.95,104.68,104.83,14668.0,98.052,98.258,98.0052,98.1456,14668.0
2023-06-08 10:45:00,104.87,105.06,104.83,105.03,25713.0,98.1831,98.361,98.1456,98.3329,25713.0
2023-06-08 10:50:00,105.03,105.12,104.96,104.99,56274.0,98.3329,98.4171,98.2673,98.2954,56274.0
2023-06-08 10:55:00,105.01,105.12,104.86,104.88,36043.0,98.3142,98.4171,98.1737,98.1924,36043.0
2023-06-08 11:00:00,104.88,104.96,104.59,104.59,19259.0,98.1924,98.2673,97.9209,97.9209,19259.0
2023-06-08 11:05:00,104.58,104.86,104.53,104.68,20193.0,97.9116,98.1737,97.8648,98.0052,20193.0
2023-06-08 11:10:00,104.63,104.98,104.63,104.86,71356.0,97.9584,98.2861,97.9584,98.1737,71356.0
2023-06-08 11:15:00,104.89,104.9,104.68,104.78,13376.0,98.2018,98.2112,98.0052,98.0988,13376.0
2023-06-08 11:20:00,104.76,104.91,104.76,104.79,22088.0,98.0801,98.2205,98.0801,98.1082,22088.0
2023-06-08 11:25:00,104.77,104.92,104.75,104.79,77312.0,98.0895,98.2299,98.0707,98.1082,77312.0
2023-06-08 11:30:00,104.8,104.9,104.74,104.81,51695.0,98.1175,98.2112,98.0614,98.1269,51695.0
2023-06-08 11:35:00,104.78,104.81,104.59,104.63,32250.0,98.0988,98.1269,97.9209,97.9584,32250.0
2023-06-08 11:40:00,104.62,104.62,104.04,104.07,28741.0,97.949,97.949,97.406,97.4341,28741.0
2023-06-08 11:45:00,104.06,104.09,103.4,103.8,50046.0,97.4247,97.4528,96.8068,97.1813,50046.0
2023-06-08 11:50:00,103.84,103.84,103.08,103.11,78810.0,97.2188,97.2188,96.5072,96.5353,78810.0
2023-06-08 11:55:00,103.12,103.38,102.82,102.82,69014.0,96.5447,96.7881,96.2638,96.2638,69014.0
2023-06-08 12:00:00,102.83,103.0,102.59,103.0,63559.0,96.2732,96.4323,96.0485,96.4323,63559.0
2023-06-08 12:05:00,102.98,103.15,102.87,103.05,42575.0,96.4136,96.5728,96.3106,96.4791,42575.0
2023-06-08 12:10:00,103.05,103.35,103.0,103.34,27402.0,96.4791,96.76,96.4323,96.7506,27402.0
2023-06-08 12:15:00,103.33,103.62,103.21,103.53,89283.0,96.7413,97.0128,96.6289,96.9285,89283.0
2023-06-08 12:20:00,103.53,103.76,103.46,103.76,26529.0,96.9285,97.1439,96.863,97.1439,26529.0
2023-06-08 12:25:00,103.78,104.33,103.68,104.04,49793.0,97.1626,97.6775,97.069,97.406,49793.0
2023-06-08 12:30:00,104.06,104.23,104.02,104.18,48387.0,97.4247,97.5839,97.3873,97.5371,48387.0
2023-06-08 12:35:00,104.2,104.43,104.15,104.18,17508.0,97.5558,97.7711,97.509,97.5371,17508.0
2023-06-08 12:40:00,104.18,104.45,104.15,104.45,26860.0,97.5371,97.7899,97.509,97.7899,26860.0
2023-06-08 12:45:00,104.44,104.54,104.37,104.47,54111.0,97.7805,97.8741,97.715,97.8086,54111.0
2023-06-08 12:50:00,104.48,104.78,104.44,104.74,44606.0,97.818,98.0988,97.7805,98.0614,44606.0
2023-06-08 12:55:00,104.77,104.85,104.64,104.71,31630.0,98.0895,98.1644,97.9678,98.0333,31630.0
2023-06-08 13:00:00,104.71,104.81,104.44,104.46,24130.0,98.0333,98.1269,97.7805,97.7992,24130.0
2023-06-08 13:05:00,104.45,104.66,104.38,104.62,42775.0,97.7899,97.9865,97.7243,97.949,42775.0
2023-06-08 13:10:00,104.63,104.7,104.54,104.68,11237.0,97.9584,98.0239,97.8741,98.0052,11237.0
2023-06-08 13:15:00,104.7,104.83,104.7,104.82,14912.0,98.0239,98.1456,98.0239,98.1363,14912.0
2023-06-08 13:20:00,104.81,104.87,104.76,104.77,14495.0,98.1269,98.1831,98.0801,98.0895,14495.0
2023-06-08 13:25:00,104.76,104.89,104.75,104.81,19986.0,98.0801,98.2018,98.0707,98.1269,19986.0
2023-06-08 13:30:00,104.8,104.82,104.7,104.71,21780.0,98.1175,98.1363,98.0239,98.0333,21780.0
2023-06-08 13:35:00,104.74,104.89,104.73,104.89,30198.0,98.0614,98.2018,98.052,98.2018,30198.0
2023-06-08 13:40:00,104.91,105.0,104.89,104.95,26070.0,98.2205,98.3048,98.2018,98.258,26070.0
2023-06-08 13:45:00,104.93,105.04,104.86,104.98,25358.0,98.2393,98.3422,98.1737,98.2861,25358.0
2023-06-08 13:50:00,104.98,105.12,104.94,104.96,18113.0,98.2861,98.4171,98.2486,98.2673,18113.0
2023-06-08 13:55:00,104.97,104.97,104.77,104.93,22921.0,98.2767,98.2767,98.0895,98.2393,22921.0
2023-06-08 14:00:00,104.94,104.98,104.87,104.95,16163.0,98.2486,98.2861,98.1831,98.258,16163.0
2023-06-08 14:05:00,104.95,104.98,104.87,104.9,24888.0,98.258,98.2861,98.1831,98.2112,24888.0
2023-06-08 14:10:00,104.89,104.97,104.79,104.79,19197.0,98.2018,98.2767,98.1082,98.1082,19197.0
2023-06-08 14:15:00,104.79,104.88,104.78,104.85,9853.0,98.1082,98.1924,98.0988,98.1644,9853.0
2023-06-08 14:20:00,104.85,104.91,104.74,104.75,36575.0,98.1644,98.2205,98.0614,98.0707,36575.0
2023-06-08 14:25:00,104.76,105.08,104.76,105.06,21238.0,98.0801,98.3797,98.0801,98.361,21238.0
2023-06-08 14:30:00,105.08,105.14,105.04,105.14,15773.0,98.3797,98.4359,98.3422,98.4359,15773.0
2023-06-08 14:35:00,105.14,105.2,105.12,105.13,16825.0,98.4359,98.492,98.4171,98.4265,16825.0
2023-06-08 14:40:00,105.15,105.15,104.98,104.99,36524.0,98.4452,98.4452,98.2861,98.2954,36524.0
2023-06-08 14:45:00,105.0,105.08,104.95,104.98,12811.0,98.3048,98.3797,98.258,98.2861,12811.0
2023-06-08 14:50:00,105.0,105.06,104.94,105.02,10148.0,98.3048,98.361,98.2486,98.3235,10148.0
2023-06-08 14:55:00,105.02,105.02,104.94,104.96,16113.0,98.3235,98.3235,98.2486,98.2673,16113.0
2023-06-08 15:00:00,104.97,104.99,104.91,104.93,14381.0,98.2767,98.2954,98.2205,98.2393,14381.0
2023-06-08 15:05:00,104.92,105.02,104.9,104.94,23601.0,98.2299,98.3235,98.2112,98.2486,23601.0
2023-06-08 15:10:00,104.95,105.0,104.9,104.96,28653.0,98.258,98.3048,98.2112,98.2673,28653.0
2023-06-08 15:15:00,104.98,105.06,104.84,104.91,38283.0,98.2861,98.361,98.155,98.2205,38283.0
2023-06-08 15:20:00,104.93,104.97,104.85,104.97,18563.0,98.2393,98.2767,98.1644,98.2767,18563.0
2023-06-08 15:25:00,104.96,104.96,104.82,104.82,32126.0,98.2673,98.2673,98.1363,98.1363,32126.0
2023-06-08 15:30:00,104.82,104.83,104.59,104.65,37991.0,98.1363,98.1456,97.9209,97.9771,37991.0
2023-06-08 15:35:00,104.64,104.75,104.59,104.71,42402.0,97.9678,98.0707,97.9209,98.0333,42402.0
2023-06-08 15:40:00,104.72,104.86,104.7,104.71,21077.0,98.0427,98.1737,98.0239,98.0333,21077.0
2023-06-08 15:45:00,104.71,104.88,104.68,104.88,52564.0,98.0333,98.1924,98.0052,98.1924,52564.0
2023-06-08 15:50:00,104.88,104.92,104.56,104.59,65099.0,98.1924,98.2299,97.8929,97.9209,65099.0
2023-06-08 15:55:00,104.59,104.81,104.52,104.55,185315.0,97.9209,98.1269,97.8554,97.8835,185315.0
2023-06-09 09:30:00,104.84,104.98,104.17,104.17,70621.0,98.155,98.2861,97.5277,97.5277,70621.0
2023-06-09 09:35:00,104.15,104.24,103.67,104.22,39258.0,97.509,97.5933,97.0596,97.5745,39258.0
2023-06-09 09:40:00,104.27,104.58,104.04,104.43,36345.0,97.6213,97.9116,97.406,97.7711,36345.0
2023-06-09 09:45:00,104.4,104.57,103.96,104.14,39098.0,97.7431,97.9022,97.3311,97.4996,39098.0
2023-06-09 09:50:00,104.11,104.38,104.11,104.32,24166.0,97.4715,97.7243,97.4715,97.6682,24166.0
2023-06-09 09:55:00,104.39,104.52,104.15,104.15,19981.0,97.7337,97.8554,97.509,97.509,19981.0
2023-06-09 10:00:00,104.13,104.58,104.13,104.55,14156.0,97.4903,97.9116,97.4903,97.8835,14156.0
2023-06-09 10:05:00,104.58,104.67,104.4,104.66,21025.0,97.9116,97.9958,97.7431,97.9865,21025.0
2023-06-09 10:10:00,104.67,104.75,104.55,104.57,23582.0,97.9958,98.0707,97.8835,97.9022,23582.0
2023-06-09 10:15:00,104.57,104.72,104.57,104.69,15311.0,97.9022,98.0427,97.9022,98.0146,15311.0
2023-06-09 10:20:00,104.67,104.78,104.45,104.58,23243.0,97.9958,98.0988,97.7899,97.9116,23243.0
2023-06-09 10:25:00,104.58,104.86,104.53,104.85,25751.0,97.9116,98.1737,97.8648,98.1644,25751.0
2023-06-09 10:30:00,104.91,105.07,104.78,104.85,24863.0,98.2205,98.3703,98.0988,98.1644,24863.0
2023-06-09 10:35:00,104.87,105.12,104.83,105.09,17741.0,98.1831,98.4171,98.1456,98.3891,17741.0
2023-06-09 10:40:00,105.07,105.28,104.92,105.21,20082.0,98.3703,98.5669,98.2299,98.5014,20082.0
2023-06-09 10:45:00,105.22,105.46,105.15,105.25,29503.0,98.5108,98.7355,98.4452,98.5389,29503.0
2023-06-09 10:50:00,105.22,105.24,105.11,105.15,15060.0,98.5108,98.5295,98.4078,98.4452,15060.0
2023-06-09 10:55:00,105.19,105.33,104.96,105.1,21136.0,98.4827,98.6138,98.2673,98.3984,21136.0
2023-06-09 11:00:00,105.13,105.13,104.76,104.82,19788.0,98.4265,98.4265,98.0801,98.1363,19788.0
2023-06-09 11:05:00,104.82,104.85,104.72,104.73,18564.0,98.1363,98.1644,98.0427,98.052,18564.0
2023-06-09 11:10:00,104.74,104.74,104.56,104.66,18382.0,98.0614,98.0614,97.8929,97.9865,18382.0
2023-06-09 11:15:00,104.66,104.7,104.52,104.52,39356.0,97.9865,98.0239,97.8554,97.8554,39356.0
2023-06-09 11:20:00,104.52,104.54,104.38,104.5,68444.0,97.8554,97.8741,97.7243,97.8367,68444.0
2023-06-09 11:25:00,104.49,104.6,104.36,104.54,30871.0,97.8273,97.9303,97.7056,97.8741,30871.0
2023-06-09 11:30:00,104.55,104.56,104.21,104.4,37831.0,97.8835,97.8929,97.5652,97.7431,37831.0
2023-06-09 11:35:00,104.41,104.47,104.14,104.2,30710.0,97.7524,97.8086,97.4996,97.5558,30710.0
2023-06-09 11:40:00,104.21,104.42,104.21,104.29,38436.0,97.5652,97.7618,97.5652,97.6401,38436.0
2023-06-09 11:45:00,104.3,104.36,104.19,104.2,34843.0,97.6494,97.7056,97.5464,97.5558,34843.0
2023-06-09 11:50:00,104.21,104.21,103.94,104.0,29223.0,97.5652,97.5652,97.3124,97.3686,29223.0
2023-06-09 11:55:00,104.0,104.12,103.9,104.08,40738.0,97.3686,97.4809,97.2749,97.4435,40738.0
2023-06-09 12:00:00,104.11,104.26,104.07,104.08,24610.0,97.4715,97.612,97.4341,97.4435,24610.0
2023-06-09 12:05:00,104.06,104.13,104.03,104.06,50502.0,97.4247,97.4903,97.3966,97.4247,50502.0
2023-06-09 12:10:00,104.05,104.12,103.99,104.04,55322.0,97.4154,97.4809,97.3592,97.406,55322.0
2023-06-09 12:15:00,104.02,104.13,103.97,104.0,33733.0,97.3873,97.4903,97.3405,97.3686,33733.0
2023-06-09 12:20:00,104.0,104.06,103.95,104.01,20001.0,97.3686,97.4247,97.3217,97.3779,20001.0
2023-06-09 12:25:00,104.01,104.01,103.84,103.86,22913.0,97.3779,97.3779,97.2188,97.2375,22913.0
2023-06-09 12:30:00,103.86,104.21,103.86,104.18,19093.0,97.2375,97.5652,97.2375,97.5371,19093.0
2023-06-09 12:35:00,104.18,104.3,104.09,104.11,24783.0,97.5371,97.6494,97.4528,97.4715,24783.0
2023-06-09 12:40:00,104.12,104.19,104.06,104.14,37992.0,97.4809,97.5464,97.4247,97.4996,37992.0
2023-06-09 12:45:00,104.15,104.29,104.14,104.22,16275.0,97.509,97.6401,97.4996,97.5745,16275.0
2023-06-09 12:50:00,104.22,104.23,104.05,104.07,23697.0,97.5745,97.5839,97.4154,97.4341,23697.0
2023-06-09 12:55:00,104.1,104.15,104.05,104.15,17681.0,97.4622,97.509,97.4154,97.509,17681.0
2023-06-09 13:00:00,104.16,104.17,103.96,103.96,21080.0,97.5184,97.5277,97.3311,97.3311,21080.0
2023-06-09 13:05:00,103.95,104.13,103.87,104.13,16252.0,97.3217,97.4903,97.2468,97.4903,16252.0
2023-06-09 13:10:00,104.14,104.14,104.05,104.1,9614.0,97.4996,97.4996,97.4154,97.4622,9614.0
2023-06-09 13:15:00,104.11,104.17,104.06,104.14,17907.0,97.4715,97.5277,97.4247,97.4996,17907.0
2023-06-09 13:20:00,104.13,104.14,104.07,104.08,9381.0,97.4903,97.4996,97.4341,97.4435,9381.0
2023-06-09 13:25:00,104.07,104.1,104.01,104.04,12587.0,97.4341,97.4622,97.3779,97.406,12587.0
2023-06-09 13:30:00,104.06,104.13,104.02,104.08,29334.0,97.4247,97.4903,97.3873,97.4435,29334.0
2023-06-09 13:35:00,104.09,104.09,103.88,103.89,25633.0,97.4528,97.4528,97.2562,97.2656,25633.0
2023-06-09 13:40:00,103.89,104.02,103.87,103.97,21279.0,97.2656,97.3873,97.2468,97.3405,21279.0
2023-06-09 13:45:00,103.97,104.0,103.87,103.91,26884.0,97.3405,97.3686,97.2468,97.2843,26884.0
2023-06-09 13:50:00,103.92,103.93,103.75,103.78,12839.0,97.2937,97.303,97.1345,97.1626,12839.0
2023-06-09 13:55:00,103.74,103.92,103.63,103.92,19257.0,97.1251,97.2937,97.0222,97.2937,19257.0
2023-06-09 14:00:00,103.92,103.93,103.8,103.84,12353.0,97.2937,97.303,97.1813,97.2188,12353.0
2023-06-09 14:05:00,103.86,103.98,103.82,103.87,16266.0,97.2375,97.3498,97.2,97.2468,16266.0
2023-06-09 14:10:00,103.87,103.98,103.84,103.96,13666.0,97.2468,97.3498,97.2188,97.3311,13666.0
2023-06-09 14:15:00,103.95,103.98,103.88,103.91,17008.0,97.3217,97.3498,97.2562,97.2843,17008.0
2023-06-09 14:20:00,103.91,103.95,103.85,103.93,12965.0,97.2843,97.3217,97.2281,97.303,12965.0
2023-06-09 14:25:00,103.95,103.96,103.77,103.79,15061.0,97.3217,97.3311,97.1532,97.172,15061.0
2023-06-09 14:30:00,103.8,103.91,103.8,103.89,14693.0,97.1813,97.2843,97.1813,97.2656,14693.0
2023-06-09 14:35:00,103.91,103.94,103.79,103.79,8759.0,97.2843,97.3124,97.172,97.172,8759.0
2023-06-09 14:40:00,103.78,103.94,103.76,103.9,15941.0,97.1626,97.3124,97.1439,97.2749,15941.0
2023-06-09 14:45:00,103.89,103.93,103.85,103.86,11502.0,97.2656,97.303,97.2281,97.2375,11502.0
2023-06-09 14:50:00,103.88,103.92,103.85,103.89,10162.0,97.2562,97.2937,97.2281,97.2656,10162.0
2023-06-09 14:55:00,103.88,103.95,103.84,103.9,41081.0,97.2562,97.3217,97.2188,97.2749,41081.0
2023-06-09 15:00:00,103.91,104.03,103.88,103.97,26879.0,97.2843,97.3966,97.2562,97.3405,26879.0
2023-06-09 15:05:00,103.96,103.96,103.73,103.73,48814.0,97.3311,97.3311,97.1158,97.1158,48814.0
2023-06-09 15:10:00,103.73,103.78,103.64,103.76,44242.0,97.1158,97.1626,97.0315,97.1439,44242.0
2023-06-09 15:15:00,103.76,103.96,103.72,103.93,21604.0,97.1439,97.3311,97.1064,97.303,21604.0
2023-06-09 15:20:00,103.93,103.99,103.92,103.94,30231.0,97.303,97.3592,97.2937,97.3124,30231.0
2023-06-09 15:25:00,103.92,103.95,103.86,103.94,36915.0,97.2937,97.3217,97.2375,97.3124,36915.0
2023-06-09 15:30:00,103.93,104.06,103.9,104.04,44041.0,97.303,97.4247,97.2749,97.406,44041.0
2023-06-09 15:35:00,104.05,104.05,103.81,103.98,57285.0,97.4154,97.4154,97.1907,97.3498,57285.0
2023-06-09 15:40:00,103.98,104.08,103.84,103.84,37143.0,97.3498,97.4435,97.2188,97.2188,37143.0
2023-06-09 15:45:00,103.83,104.02,103.81,103.92,64538.0,97.2094,97.3873,97.1907,97.2937,64538.0
2023-06-09 15:50:00,103.9,103.91,103.71,103.76,118985.0,97.2749,97.2843,97.0971,97.1439,118985.0
2023-06-09 15:55:00,103.75,103.92,103.75,103.9,217110.0,97.1345,97.2937,97.1345,97.2749,217110.0
2023-06-12 09:30:00,102.21,102.75,101.83,102.65,83839.0,95.6927,96.1983,95.3369,96.1046,83839.0
2023-06-12 09:35:00,102.69,102.79,102.51,102.59,38383.0,96.1421,96.2357,95.9736,96.0485,38383.0
2023-06-12 09:40:00,102.6,103.36,102.6,103.32,35766.0,96.0578,96.7694,96.0578,96.7319,35766.0
2023-06-12 09:45:00,103.27,103.68,103.23,103.68,29915.0,96.6851,97.069,96.6477,97.069,29915.0
2023-06-12 09:50:00,103.66,104.1,103.66,103.98,42662.0,97.0502,97.4622,97.0502,97.3498,42662.0
2023-06-12 09:55:00,103.98,104.15,103.8,103.8,40628.0,97.3498,97.509,97.1813,97.1813,40628.0
2023-06-12 10:00:00,103.79,103.88,102.46,102.54,110280.0,97.172,97.2562,95.9268,96.0017,110280.0
2023-06-12 10:05:00,102.53,102.69,102.3,102.69,72959.0,95.9923,96.1421,95.777,96.1421,72959.0
2023-06-12 10:10:00,102.69,102.92,102.68,102.9,14473.0,96.1421,96.3574,96.1327,96.3387,14473.0
2023-06-12 10:15:00,102.92,103.03,102.83,102.98,33659.0,96.3574,96.4604,96.2732,96.4136,33659.0
2023-06-12 10:20:00,103.0,103.01,102.28,102.3,43567.0,96.4323,96.4417,95.7582,95.777,43567.0
2023-06-12 10:25:00,102.25,102.45,102.19,102.19,41417.0,95.7301,95.9174,95.674,95.674,41417.0
2023-06-12 10:30:00,102.17,102.17,101.81,101.89,322095.0,95.6552,95.6552,95.3182,95.3931,322095.0
2023-06-12 10:35:00,101.9,101.9,101.43,101.64,50521.0,95.4025,95.4025,94.9624,95.159,50521.0
2023-06-12 10:40:00,101.66,101.84,101.6,101.79,27346.0,95.1778,95.3463,95.1216,95.2995,27346.0
2023-06-12 10:45:00,101.84,101.99,101.79,101.94,40224.0,95.3463,95.4867,95.2995,95.4399,40224.0
2023-06-12 10:50:00,101.96,102.1,101.93,102.09,22985.0,95.4586,95.5897,95.4306,95.5803,22985.0
2023-06-12 10:55:00,102.1,102.39,102.09,102.31,40517.0,95.5897,95.8612,95.5803,95.7863,40517.0
2023-06-12 11:00:00,102.32,102.41,102.21,102.29,26836.0,95.7957,95.8799,95.6927,95.7676,26836.0
2023-06-12 11:05:00,102.32,102.45,102.28,102.42,32369.0,95.7957,95.9174,95.7582,95.8893,32369.0
2023-06-12 11:10:00,102.41,102.6,102.36,102.38,35231.0,95.8799,96.0578,95.8331,95.8519,35231.0
2023-06-12 11:15:00,102.39,102.52,102.22,102.22,24066.0,95.8612,95.9829,95.7021,95.7021,24066.0
2023-06-12 11:20:00,102.2,102.28,102.09,102.09,28764.0,95.6833,95.7582,95.5803,95.5803,28764.0
2023-06-12 11:25:00,102.1,102.27,102.1,102.12,18258.0,95.5897,95.7489,95.5897,95.6084,18258.0
2023-06-12 11:30:00,102.1,102.18,101.96,102.09,31932.0,95.5897,95.6646,95.4586,95.5803,31932.0
2023-06-12 11:35:00,102.12,102.21,102.09,102.14,33096.0,95.6084,95.6927,95.5803,95.6272,33096.0
2023-06-12 11:40:00,102.14,102.18,101.97,102.11,29307.0,95.6272,95.6646,95.468,95.5991,29307.0
2023-06-12 11:45:00,102.12,102.24,102.03,102.21,30797.0,95.6084,95.7208,95.5242,95.6927,30797.0
2023-06-12 11:50:00,102.22,102.24,101.85,101.89,201980.0,95.7021,95.7208,95.3557,95.3931,201980.0
2023-06-12 11:55:00,101.85,102.1,101.8,102.06,33795.0,95.3557,95.5897,95.3088,95.5523,33795.0
2023-06-12 12:00:00,102.08,102.3,102.07,102.25,17002.0,95.571,95.777,95.5616,95.7301,17002.0
2023-06-12 12:05:00,102.26,102.3,102.05,102.1,25035.0,95.7395,95.777,95.5429,95.5897,25035.0
2023-06-12 12:10:00,102.1,102.11,101.98,102.01,51327.0,95.5897,95.5991,95.4774,95.5055,51327.0
2023-06-12 12:15:00,101.99,102.08,101.9,102.01,38423.0,95.4867,95.571,95.4025,95.5055,38423.0
2023-06-12 12:20:00,102.02,102.06,101.96,102.05,17638.0,95.5148,95.5523,95.4586,95.5429,17638.0
2023-06-12 12:25:00,102.04,102.11,102.04,102.08,56984.0,95.5335,95.5991,95.5335,95.571,56984.0
2023-06-12 12:30:00,102.08,102.12,101.94,102.02,20197.0,95.571,95.6084,95.4399,95.5148,20197.0
2023-06-12 12:35:00,102.03,102.18,102.02,102.02,12114.0,95.5242,95.6646,95.5148,95.5148,12114.0
2023-06-12 12:40:00,101.99,102.04,101.96,101.99,11870.0,95.4867,95.5335,95.4586,95.4867,11870.0
2023-06-12 12:45:00,102.0,102.01,101.83,102.0,13932.0,95.4961,95.5055,95.3369,95.4961,13932.0
2023-06-12 12:50:00,102.0,102.08,101.91,102.04,13901.0,95.4961,95.571,95.4118,95.5335,13901.0
2023-06-12 12:55:00,102.03,102.13,101.92,102.11,25563.0,95.5242,95.6178,95.4212,95.5991,25563.0
2023-06-12 13:00:00,102.1,102.15,102.05,102.07,14829.0,95.5897,95.6365,95.5429,95.5616,14829.0
2023-06-12 13:05:00,102.05,102.13,101.98,102.1,24592.0,95.5429,95.6178,95.4774,95.5897,24592.0
2023-06-12 13:10:00,102.13,102.18,102.09,102.1,35005.0,95.6178,95.6646,95.5803,95.5897,35005.0
2023-06-12 13:15:00,102.1,102.31,102.08,102.27,15876.0,95.5897,95.7863,95.571,95.7489,15876.0
2023-06-12 13:20:00,102.25,102.25,102.05,102.19,16176.0,95.7301,95.7301,95.5429,95.674,16176.0
2023-06-12 13:25:00,102.19,102.21,102.06,102.07,12189.0,95.674,95.6927,95.5523,95.5616,12189.0
2023-06-12 13:30:00,102.06,102.07,101.95,102.02,13674.0,95.5523,95.5616,95.4493,95.5148,13674.0
2023-06-12 13:35:00,102.02,102.04,101.97,102.02,235846.0,95.5148,95.5335,95.468,95.5148,235846.0
2023-06-12 13:40:00,102.03,102.2,102.03,102.14,18185.0,95.5242,95.6833,95.5242,95.6272,18185.0
2023-06-12 13:45:00,102.12,102.22,102.11,102.15,21766.0,95.6084,95.7021,95.5991,95.6365,21766.0
2023-06-12 13:50:00,102.15,102.24,102.09,102.2,31073.0,95.6365,95.7208,95.5803,95.6833,31073.0
2023-06-12 13:55:00,102.2,102.25,102.13,102.15,15587.0,95.6833,95.7301,95.6178,95.6365,15587.0
2023-06-12 14:00:00,102.17,102.21,102.09,102.09,14443.0,95.6552,95.6927,95.5803,95.5803,14443.0
2023-06-12 14:05:00,102.09,102.11,101.98,102.1,19792.0,95.5803,95.5991,95.4774,95.5897,19792.0
2023-06-12 14:10:00,102.11,102.14,101.86,101.9,65319.0,95.5991,95.6272,95.365,95.4025,65319.0
2023-06-12 14:15:00,101.9,102.13,101.9,102.09,27359.0,95.4025,95.6178,95.4025,95.5803,27359.0
2023-06-12 14:20:00,102.1,102.23,102.01,102.22,16504.0,95.5897,95.7114,95.5055,95.7021,16504.0
2023-06-12 14:25:00,102.24,102.27,101.99,101.99,114320.0,95.7208,95.7489,95.4867,95.4867,114320.0
2023-06-12 14:30:00,102.01,102.04,101.95,101.98,17563.0,95.5055,95.5335,95.4493,95.4774,17563.0
2023-06-12 14:35:00,101.98,102.15,101.97,102.11,42520.0,95.4774,95.6365,95.468,95.5991,42520.0
2023-06-12 14:40:00,102.11,102.15,102.07,102.14,26355.0,95.5991,95.6365,95.5616,95.6272,26355.0
2023-06-12 14:45:00,102.14,102.17,102.04,102.04,35456.0,95.6272,95.6552,95.5335,95.5335,35456.0
2023-06-12 14:50:00,102.06,102.21,102.06,102.21,36227.0,95.5523,95.6927,95.5523,95.6927,36227.0
2023-06-12 14:55:00,102.21,102.3,102.11,102.15,36376.0,95.6927,95.777,95.5991,95.6365,36376.0
2023-06-12 15:00:00,102.14,102.36,102.14,102.2,47414.0,95.6272,95.8331,95.6272,95.6833,47414.0
2023-06-12 15:05:00,102.19,102.25,102.09,102.24,27274.0,95.674,95.7301,95.5803,95.7208,27274.0
2023-06-12 15:10:00,102.25,102.52,102.18,102.5,42381.0,95.7301,95.9829,95.6646,95.9642,42381.0
2023-06-12 15:15:00,102.53,102.64,102.52,102.6,22750.0,95.9923,96.0953,95.9829,96.0578,22750.0
2023-06-12 15:20:00,102.6,102.64,102.49,102.64,37301.0,96.0578,96.0953,95.9548,96.0953,37301.0
2023-06-12 15:25:00,102.65,102.73,102.56,102.6,32110.0,96.1046,96.1795,96.0204,96.0578,32110.0
2023-06-12 15:30:00,102.6,102.7,102.59,102.65,45359.0,96.0578,96.1515,96.0485,96.1046,45359.0
2023-06-12 15:35:00,102.66,102.74,102.59,102.74,36988.0,96.114,96.1889,96.0485,96.1889,36988.0
2023-06-12 15:40:00,102.74,102.86,102.72,102.81,48733.0,96.1889,96.3013,96.1702,96.2544,48733.0
2023-06-12 15:45:00,102.81,102.82,102.66,102.69,58727.0,96.2544,96.2638,96.114,96.1421,58727.0
2023-06-12 15:50:00,102.7,102.8,102.63,102.73,128937.0,96.1515,96.2451,96.0859,96.1795,128937.0
2023-06-12 15:55:00,102.73,102.87,102.71,102.83,209306.0,96.1795,96.3106,96.1608,96.2732,209306.0
2023-06-13 09:30:00,103.85,104.53,103.59,104.53,125873.0,97.2281,97.8648,96.9847,97.8648,125873.0
2023-06-13 09:35:00,104.56,104.63,104.3,104.43,62436.0,97.8929,97.9584,97.6494,97.7711,62436.0
2023-06-13 09:40:00,104.5,104.68,104.39,104.46,63114.0,97.8367,98.0052,97.7337,97.7992,63114.0
2023-06-13 09:45:00,104.5,104.92,104.48,104.78,46433.0,97.8367,98.2299,97.818,98.0988,46433.0
2023-06-13 09:50:00,104.77,104.79,104.47,104.52,38228.0,98.0895,98.1082,97.8086,97.8554,38228.0
2023-06-13 09:55:00,104.49,104.71,104.32,104.62,39482.0,97.8273,98.0333,97.6682,97.949,39482.0
2023-06-13 10:00:00,104.62,105.04,104.35,105.03,49999.0,97.949,98.3422,97.6962,98.3329,49999.0
2023-06-13 10:05:00,105.03,105.21,104.9,105.16,70512.0,98.3329,98.5014,98.2112,98.4546,70512.0
2023-06-13 10:10:00,105.14,105.46,105.03,105.4,36568.0,98.4359,98.7355,98.3329,98.6793,36568.0
2023-06-13 10:15:00,105.41,105.47,104.94,105.12,38118.0,98.6887,98.7448,98.2486,98.4171,38118.0
2023-06-13 10:20:00,105.07,105.21,104.85,105.19,26079.0,98.3703,98.5014,98.1644,98.4827,26079.0
2023-06-13 10:25:00,105.16,105.35,105.09,105.22,42917.0,98.4546,98.6325,98.3891,98.5108,42917.0
2023-06-13 10:30:00,105.22,105.23,104.93,105.03,30345.0,98.5108,98.5201,98.2393,98.3329,30345.0
2023-06-13 10:35:00,105.06,105.12,104.89,104.95,25124.0,98.361,98.4171,98.2018,98.258,25124.0
2023-06-13 10:40:00,104.97,105.03,104.71,104.72,35461.0,98.2767,98.3329,98.0333,98.0427,35461.0
2023-06-13 10:45:00,104.72,104.92,104.71,104.77,16241.0,98.0427,98.2299,98.0333,98.0895,16241.0
2023-06-13 10:50:00,104.82,104.87,104.28,104.29,30050.0,98.1363,98.1831,97.6307,97.6401,30050.0
2023-06-13 10:55:00,104.28,104.59,104.23,104.42,51605.0,97.6307,97.9209,97.5839,97.7618,51605.0
2023-06-13 11:00:00,104.43,104.72,104.4,104.5,17248.0,97.7711,98.0427,97.7431,97.8367,17248.0
2023-06-13 11:05:00,104.5,104.59,104.32,104.33,18907.0,97.8367,97.9209,97.6682,97.6775,18907.0
2023-06-13 11:10:00,104.34,104.53,104.34,104.47,28535.0,97.6869,97.8648,97.6869,97.8086,28535.0
2023-06-13 11:15:00,104.48,104.53,104.31,104.38,19526.0,97.818,97.8648,97.6588,97.7243,19526.0
2023-06-13 11:20:00,104.38,104.64,104.37,104.5,34962.0,97.7243,97.9678,97.715,97.8367,34962.0
2023-06-13 11:25:00,104.5,104.63,104.48,104.53,16462.0,97.8367,97.9584,97.818,97.8648,16462.0
2023-06-13 11:30:00,104.53,104.55,104.37,104.42,26411.0,97.8648,97.8835,97.715,97.7618,26411.0
2023-06-13 11:35:00,104.42,104.48,104.34,104.48,18210.0,97.7618,97.818,97.6869,97.818,18210.0
2023-06-13 11:40:00,104.5,104.7,104.49,104.57,17394.0,97.8367,98.0239,97.8273,97.9022,17394.0
2023-06-13 11:45:00,104.55,104.55,104.3,104.39,28285.0,97.8835,97.8835,97.6494,97.7337,28285.0
2023-06-13 11:50:00,104.4,104.59,104.36,104.54,25633.0,97.7431,97.9209,97.7056,97.8741,25633.0
2023-06-13 11:55:00,104.51,104.57,104.37,104.38,11979.0,97.846,97.9022,97.715,97.7243,11979.0
2023-06-13 12:00:00,104.37,104.41,104.3,104.39,18291.0,97.715,97.7524,97.6494,97.7337,18291.0
2023-06-13 12:05:00,104.41,104.52,104.37,104.37,10314.0,97.7524,97.8554,97.715,97.715,10314.0
2023-06-13 12:10:00,104.36,104.4,104.29,104.35,15861.0,97.7056,97.7431,97.6401,97.6962,15861.0
2023-06-13 12:15:00,104.34,104.47,104.34,104.44,24470.0,97.6869,97.8086,97.6869,97.7805,24470.0
2023-06-13 12:20:00,104.46,104.6,104.41,104.5,31156.0,97.7992,97.9303,97.7524,97.8367,31156.0
2023-06-13 12:25:00,104.5,104.5,104.28,104.29,14216.0,97.8367,97.8367,97.6307,97.6401,14216.0
2023-06-13 12:30:00,104.28,104.37,104.26,104.36,13832.0,97.6307,97.715,97.612,97.7056,13832.0
2023-06-13 12:35:00,104.4,104.4,104.18,104.25,17506.0,97.7431,97.7431,97.5371,97.6026,17506.0
2023-06-13 12:40:00,104.28,104.5,104.28,104.45,14558.0,97.6307,97.8367,97.6307,97.7899,14558.0
2023-06-13 12:45:00,104.45,104.55,104.42,104.54,10462.0,97.7899,97.8835,97.7618,97.8741,10462.0
2023-06-13 12:50:00,104.54,104.71,104.52,104.71,10598.0,97.8741,98.0333,97.8554,98.0333,10598.0
2023-06-13 12:55:00,104.7,104.73,104.63,104.68,21272.0,98.0239,98.052,97.9584,98.0052,21272.0
2023-06-13 13:00:00,104.67,104.68,104.5,104.54,34758.0,97.9958,98.0052,97.8367,97.8741,34758.0
2023-06-13 13:05:00,104.56,104.61,104.43,104.5,11145.0,97.8929,97.9397,97.7711,97.8367,11145.0
2023-06-13 13:10:00,104.53,104.53,104.35,104.4,16699.0,97.8648,97.8648,97.6962,97.7431,16699.0
2023-06-13 13:15:00,104.38,104.39,104.28,104.36,15271.0,97.7243,97.7337,97.6307,97.7056,15271.0
2023-06-13 13:20:00,104.37,104.56,104.37,104.54,16236.0,97.715,97.8929,97.715,97.8741,16236.0
2023-06-13 13:25:00,104.54,104.62,104.46,104.5,15344.0,97.8741,97.949,97.7992,97.8367,15344.0
2023-06-13 13:30:00,104.49,104.49,104.28,104.31,15940.0,97.8273,97.8273,97.6307,97.6588,15940.0
2023-06-13 13:35:00,104.29,104.39,104.22,104.39,22546.0,97.6401,97.7337,97.5745,97.7337,22546.0
2023-06-13 13:40:00,104.4,104.59,104.39,104.48,19730.0,97.7431,97.9209,97.7337,97.818,19730.0
2023-06-13 13:45:00,104.49,104.52,104.39,104.49,36150.0,97.8273,97.8554,97.7337,97.8273,36150.0
2023-06-13 13:50:00,104.5,104.58,104.44,104.48,53960.0,97.8367,97.9116,97.7805,97.818,53960.0
2023-06-13 13:55:00,104.49,104.57,104.48,104.56,18455.0,97.8273,97.9022,97.818,97.8929,18455.0
2023-06-13 14:00:00,104.57,104.58,104.41,104.44,16991.0,97.9022,97.9116,97.7524,97.7805,16991.0
2023-06-13 14:05:00,104.45,104.58,104.37,104.38,37069.0,97.7899,97.9116,97.715,97.7243,37069.0
2023-06-13 14:10:00,104.38,104.47,104.32,104.36,18054.0,97.7243,97.8086,97.6682,97.7056,18054.0
2023-06-13 14:15:00,104.36,104.36,104.22,104.25,31180.0,97.7056,97.7056,97.5745,97.6026,31180.0
2023-06-13 14:20:00,104.25,104.31,104.08,104.1,53325.0,97.6026,97.6588,97.4435,97.4622,53325.0
2023-06-13 14:25:00,104.12,104.17,104.01,104.04,13770.0,97.4809,97.5277,97.3779,97.406,13770.0
2023-06-13 14:30:00,104.02,104.02,103.88,103.89,16623.0,97.3873,97.3873,97.2562,97.2656,16623.0
2023-06-13 14:35:00,103.88,104.05,103.8,104.05,26490.0,97.2562,97.4154,97.1813,97.4154,26490.0
2023-06-13 14:40:00,104.03,104.03,103.78,103.78,18532.0,97.3966,97.3966,97.1626,97.1626,18532.0
2023-06-13 14:45:00,103.76,103.84,103.73,103.74,13770.0,97.1439,97.2188,97.1158,97.1251,13770.0
2023-06-13 14:50:00,103.75,103.82,103.62,103.66,22524.0,97.1345,97.2,97.0128,97.0502,22524.0
2023-06-13 14:55:00,103.66,103.77,103.65,103.74,14642.0,97.0502,97.1532,97.0409,97.1251,14642.0
2023-06-13 15:00:00,103.75,103.81,103.68,103.7,18172.0,97.1345,97.1907,97.069,97.0877,18172.0
2023-06-13 15:05:00,103.7,103.76,103.64,103.65,26571.0,97.0877,97.1439,97.0315,97.0409,26571.0
2023-06-13 15:10:00,103.65,103.77,103.6,103.73,24311.0,97.0409,97.1532,96.9941,97.1158,24311.0
2023-06-13 15:15:00,103.73,103.85,103.64,103.69,23187.0,97.1158,97.2281,97.0315,97.0783,23187.0
2023-06-13 15:20:00,103.7,103.7,103.54,103.54,31152.0,97.0877,97.0877,96.9379,96.9379,31152.0
2023-06-13 15:25:00,103.56,103.58,103.46,103.51,23814.0,96.9566,96.9753,96.863,96.9098,23814.0
2023-06-13 15:30:00,103.52,103.7,103.52,103.63,25477.0,96.9192,97.0877,96.9192,97.0222,25477.0
2023-06-13 15:35:00,103.63,103.66,103.53,103.58,31910.0,97.0222,97.0502,96.9285,96.9753,31910.0
2023-06-13 15:40:00,103.6,103.78,103.54,103.55,49224.0,96.9941,97.1626,96.9379,96.9473,49224.0
2023-06-13 15:45:00,103.53,103.53,103.41,103.44,49858.0,96.9285,96.9285,96.8162,96.8443,49858.0
2023-06-13 15:50:00,103.45,103.5,103.22,103.29,93894.0,96.8536,96.9004,96.6383,96.7038,93894.0
2023-06-13 15:55:00,103.3,103.42,103.26,103.41,156404.0,96.7132,96.8255,96.6757,96.8162,156404.0
2023-06-14 09:30:00,104.43,104.96,104.14,104.95,170340.0,97.7711,98.2673,97.4996,98.258,170340.0
2023-06-14 09:35:00,104.95,104.95,104.59,104.7,75095.0,98.258,98.258,97.9209,98.0239,75095.0
2023-06-14 09:40:00,104.74,104.87,104.36,104.62,70435.0,98.0614,98.1831,97.7056,97.949,70435.0
2023-06-14 09:45:00,104.62,104.67,104.36,104.36,29470.0,97.949,97.9958,97.7056,97.7056,29470.0
2023-06-14 09:50:00,104.35,104.73,104.33,104.63,34328.0,97.6962,98.052,97.6775,97.9584,34328.0
2023-06-14 09:55:00,104.63,104.65,104.28,104.33,48018.0,97.9584,97.9771,97.6307,97.6775,48018.0
2023-06-14 10:00:00,104.31,104.52,104.27,104.35,31246.0,97.6588,97.8554,97.6213,97.6962,31246.0
2023-06-14 10:05:00,104.35,104.37,103.91,104.21,20218.0,97.6962,97.715,97.2843,97.5652,20218.0
2023-06-14 10:10:00,104.23,104.31,104.07,104.1,15277.0,97.5839,97.6588,97.4341,97.4622,15277.0
2023-06-14 10:15:00,104.09,104.45,104.01,104.34,23146.0,97.4528,97.7899,97.3779,97.6869,23146.0
2023-06-14 10:20:00,104.33,104.33,103.91,104.06,18589.0,97.6775,97.6775,97.2843,97.4247,18589.0
2023-06-14 10:25:00,104.04,104.04,103.81,103.81,16609.0,97.406,97.406,97.1907,97.1907,16609.0
2023-06-14 10:30:00,103.8,103.8,103.53,103.56,32211.0,97.1813,97.1813,96.9285,96.9566,32211.0
2023-06-14 10:35:00,103.54,103.56,103.33,103.37,42155.0,96.9379,96.9566,96.7413,96.7787,42155.0
2023-06-14 10:40:00,103.37,103.56,103.27,103.33,16862.0,96.7787,96.9566,96.6851,96.7413,16862.0
2023-06-14 10:45:00,103.31,103.65,103.31,103.42,25108.0,96.7226,97.0409,96.7226,96.8255,25108.0
2023-06-14 10:50:00,103.38,103.41,103.06,103.06,24272.0,96.7881,96.8162,96.4885,96.4885,24272.0
2023-06-14 10:55:00,103.07,103.26,103.02,103.19,39295.0,96.4979,96.6757,96.451,96.6102,39295.0
2023-06-14 11:00:00,103.17,103.41,103.13,103.2,17560.0,96.5915,96.8162,96.554,96.6196,17560.0
2023-06-14 11:05:00,103.21,103.24,103.05,103.13,12115.0,96.6289,96.657,96.4791,96.554,12115.0
2023-06-14 11:10:00,103.13,103.21,103.07,103.15,16083.0,96.554,96.6289,96.4979,96.5728,16083.0
2023-06-14 11:15:00,103.16,103.26,103.02,103.06,18230.0,96.5821,96.6757,96.451,96.4885,18230.0
2023-06-14 11:20:00,103.06,103.25,103.04,103.18,15079.0,96.4885,96.6664,96.4698,96.6008,15079.0
2023-06-14 11:25:00,103.16,103.26,102.91,102.92,29298.0,96.5821,96.6757,96.3481,96.3574,29298.0
2023-06-14 11:30:00,102.89,102.98,102.77,102.93,17121.0,96.3293,96.4136,96.217,96.3668,17121.0
2023-06-14 11:35:00,102.92,103.06,102.6,102.6,20048.0,96.3574,96.4885,96.0578,96.0578,20048.0
2023-06-14 11:40:00,102.6,102.84,102.56,102.71,37637.0,96.0578,96.2825,96.0204,96.1608,37637.0
2023-06-14 11:45:00,102.72,102.92,102.72,102.86,14708.0,96.1702,96.3574,96.1702,96.3013,14708.0
2023-06-14 11:50:00,102.86,102.86,102.72,102.73,26061.0,96.3013,96.3013,96.1702,96.1795,26061.0
2023-06-14 11:55:00,102.72,102.78,102.62,102.72,18451.0,96.1702,96.2264,96.0766,96.1702,18451.0
2023-06-14 12:00:00,102.69,102.73,102.44,102.49,28074.0,96.1421,96.1795,95.908,95.9548,28074.0
2023-06-14 12:05:00,102.5,102.5,102.28,102.45,34766.0,95.9642,95.9642,95.7582,95.9174,34766.0
2023-06-14 12:10:00,102.44,102.72,102.43,102.71,24976.0,95.908,96.1702,95.8987,96.1608,24976.0
2023-06-14 12:15:00,102.73,102.89,102.73,102.84,25959.0,96.1795,96.3293,96.1795,96.2825,25959.0
2023-06-14 12:20:00,102.84,102.86,102.58,102.58,19537.0,96.2825,96.3013,96.0391,96.0391,19537.0
2023-06-14 12:25:00,102.59,102.61,102.48,102.5,22836.0,96.0485,96.0672,95.9455,95.9642,22836.0
2023-06-14 12:30:00,102.5,102.59,102.38,102.38,17301.0,95.9642,96.0485,95.8519,95.8519,17301.0
2023-06-14 12:35:00,102.38,102.57,102.37,102.57,21009.0,95.8519,96.0297,95.8425,96.0297,21009.0
2023-06-14 12:40:00,102.6,102.67,102.5,102.63,29834.0,96.0578,96.1234,95.9642,96.0859,29834.0
2023-06-14 12:45:00,102.63,102.83,102.6,102.7,19399.0,96.0859,96.2732,96.0578,96.1515,19399.0
2023-06-14 12:50:00,102.71,102.9,102.69,102.87,19952.0,96.1608,96.3387,96.1421,96.3106,19952.0
2023-06-14 12:55:00,102.86,102.96,102.76,102.87,31129.0,96.3013,96.3949,96.2076,96.3106,31129.0
2023-06-14 13:00:00,102.87,102.96,102.78,102.89,21092.0,96.3106,96.3949,96.2264,96.3293,21092.0
2023-06-14 13:05:00,102.85,102.97,102.79,102.86,18354.0,96.2919,96.4042,96.2357,96.3013,18354.0
2023-06-14 13:10:00,102.86,102.89,102.71,102.73,16371.0,96.3013,96.3293,96.1608,96.1795,16371.0
2023-06-14 13:15:00,102.73,102.88,102.66,102.76,16252.0,96.1795,96.32,96.114,96.2076,16252.0
2023-06-14 13:20:00,102.75,102.82,102.68,102.78,16395.0,96.1983,96.2638,96.1327,96.2264,16395.0
2023-06-14 13:25:00,102.77,102.81,102.7,102.79,15867.0,96.217,96.2544,96.1515,96.2357,15867.0
2023-06-14 13:30:00,102.78,102.85,102.73,102.82,25727.0,96.2264,96.2919,96.1795,96.2638,25727.0
2023-06-14 13:35:00,102.82,102.93,102.77,102.93,24507.0,96.2638,96.3668,96.217,96.3668,24507.0
2023-06-14 13:40:00,102.89,102.95,102.75,102.9,17256.0,96.3293,96.3855,96.1983,96.3387,17256.0
2023-06-14 13:45:00,102.89,102.93,102.82,102.89,15920.0,96.3293,96.3668,96.2638,96.3293,15920.0
2023-06-14 13:50:00,102.88,102.92,102.83,102.91,19208.0,96.32,96.3574,96.2732,96.3481,19208.0
2023-06-14 13:55:00,102.9,102.92,102.77,102.77,23699.0,96.3387,96.3574,96.217,96.217,23699.0
2023-06-14 14:00:00,102.74,102.79,102.36,102.55,40053.0,96.1889,96.2357,95.8331,96.011,40053.0
2023-06-14 14:05:00,102.56,102.57,102.29,102.45,33276.0,96.0204,96.0297,95.7676,95.9174,33276.0
2023-06-14 14:10:00,102.45,102.53,102.23,102.41,31751.0,95.9174,95.9923,95.7114,95.8799,31751.0
2023-06-14 14:15:00,102.44,102.44,102.21,102.32,23361.0,95.908,95.908,95.6927,95.7957,23361.0
2023-06-14 14:20:00,102.3,102.44,102.15,102.3,34065.0,95.777,95.908,95.6365,95.777,34065.0
2023-06-14 14:25:00,102.3,102.36,102.18,102.23,30914.0,95.777,95.8331,95.6646,95.7114,30914.0
2023-06-14 14:30:00,102.23,102.26,102.06,102.07,33081.0,95.7114,95.7395,95.5523,95.5616,33081.0
2023-06-14 14:35:00,102.05,102.26,102.04,102.15,47103.0,95.5429,95.7395,95.5335,95.6365,47103.0
2023-06-14 14:40:00,102.15,102.4,102.1,102.37,21869.0,95.6365,95.8706,95.5897,95.8425,21869.0
2023-06-14 14:45:00,102.4,102.45,102.2,102.45,17013.0,95.8706,95.9174,95.6833,95.9174,17013.0
2023-06-14 14:50:00,102.42,102.54,102.27,102.39,22907.0,95.8893,96.0017,95.7489,95.8612,22907.0
2023-06-14 14:55:00,102.38,102.51,102.31,102.42,29435.0,95.8519,95.9736,95.7863,95.8893,29435.0
2023-06-14 15:00:00,102.41,102.5,102.27,102.4,26145.0,95.8799,95.9642,95.7489,95.8706,26145.0
2023-06-14 15:05:00,102.39,102.78,102.39,102.69,46978.0,95.8612,96.2264,95.8612,96.1421,46978.0
2023-06-14 15:10:00,102.71,102.76,102.55,102.56,26673.0,96.1608,96.2076,96.011,96.0204,26673.0
2023-06-14 15:15:00,102.55,102.55,102.28,102.41,25297.0,96.011,96.011,95.7582,95.8799,25297.0
2023-06-14 15:20:00,102.4,102.72,102.35,102.59,47633.0,95.8706,96.1702,95.8238,96.0485,47633.0
2023-06-14 15:25:00,102.59,102.76,102.54,102.61,31630.0,96.0485,96.2076,96.0017,96.0672,31630.0
2023-06-14 15:30:00,102.6,102.6,102.29,102.58,43455.0,96.0578,96.0578,95.7676,96.0391,43455.0
2023-06-14 15:35:00,102.59,102.69,102.56,102.69,45593.0,96.0485,96.1421,96.0204,96.1421,45593.0
2023-06-14 15:40:00,102.69,102.73,102.4,102.48,62547.0,96.1421,96.1795,95.8706,95.9455,62547.0
2023-06-14 15:45:00,102.48,102.51,102.21,102.25,71575.0,95.9455,95.9736,95.6927,95.7301,71575.0
2023-06-14 15:50:00,102.23,102.43,102.04,102.38,159646.0,95.7114,95.8987,95.5335,95.8519,159646.0
2023-06-14 15:55:00,102.39,102.69,102.36,102.69,343830.0,95.8612,96.1421,95.8331,96.1421,343830.0
2023-06-15 09:30:00,102.89,103.7,102.83,103.67,78436.0,96.3293,97.0877,96.2732,97.0596,78436.0
2023-06-15 09:35:00,103.68,104.11,103.54,104.11,52568.0,97.069,97.4715,96.9379,97.4715,52568.0
2023-06-15 09:40:00,104.12,104.43,104.11,104.26,40967.0,97.4809,97.7711,97.4715,97.612,40967.0
2023-06-15 09:45:00,104.34,104.56,104.24,104.55,45956.0,97.6869,97.8929,97.5933,97.8835,45956.0
2023-06-15 09:50:00,104.55,104.78,104.17,104.18,34438.0,97.8835,98.0988,97.5277,97.5371,34438.0
2023-06-15 09:55:00,104.21,104.59,104.18,104.53,34080.0,97.5652,97.9209,97.5371,97.8648,34080.0
2023-06-15 10:00:00,104.52,104.7,104.39,104.66,49546.0,97.8554,98.0239,97.7337,97.9865,49546.0
2023-06-15 10:05:00,104.67,104.79,104.52,104.54,40119.0,97.9958,98.1082,97.8554,97.8741,40119.0
2023-06-15 10:10:00,104.54,104.66,104.45,104.51,32655.0,97.8741,97.9865,97.7899,97.846,32655.0
2023-06-15 10:15:00,104.5,104.57,104.28,104.53,35368.0,97.8367,97.9022,97.6307,97.8648,35368.0
2023-06-15 10:20:00,104.52,104.53,104.03,104.07,34342.0,97.8554,97.8648,97.3966,97.4341,34342.0
2023-06-15 10:25:00,104.07,104.24,103.99,104.09,30272.0,97.4341,97.5933,97.3592,97.4528,30272.0
2023-06-15 10:30:00,104.13,104.58,104.13,104.54,19328.0,97.4903,97.9116,97.4903,97.8741,19328.0
2023-06-15 10:35:00,104.55,104.59,104.34,104.39,23478.0,97.8835,97.9209,97.6869,97.7337,23478.0
2023-06-15 10:40:00,104.37,104.55,104.27,104.48,21558.0,97.715,97.8835,97.6213,97.818,21558.0
2023-06-15 10:45:00,104.49,104.53,104.34,104.49,25503.0,97.8273,97.8648,97.6869,97.8273,25503.0
2023-06-15 10:50:00,104.48,104.57,104.37,104.48,22940.0,97.818,97.9022,97.715,97.818,22940.0
2023-06-15 10:55:00,104.46,104.55,104.31,104.55,39116.0,97.7992,97.8835,97.6588,97.8835,39116.0
2023-06-15 11:00:00,104.54,104.6,104.45,104.55,24049.0,97.8741,97.9303,97.7899,97.8835,24049.0
2023-06-15 11:05:00,104.56,104.59,104.42,104.59,13103.0,97.8929,97.9209,97.7618,97.9209,13103.0
2023-06-15 11:10:00,104.58,104.75,104.55,104.69,16593.0,97.9116,98.0707,97.8835,98.0146,16593.0
2023-06-15 11:15:00,104.68,104.98,104.68,104.85,30312.0,98.0052,98.2861,98.0052,98.1644,30312.0
2023-06-15 11:20:00,104.86,105.31,104.86,105.2,57658.0,98.1737,98.595,98.1737,98.492,57658.0
2023-06-15 11:25:00,105.2,105.27,105.13,105.14,45537.0,98.492,98.5576,98.4265,98.4359,45537.0
2023-06-15 11:30:00,105.14,105.15,104.96,105.0,36161.0,98.4359,98.4452,98.2673,98.3048,36161.0
2023-06-15 11:35:00,105.0,105.19,104.92,105.18,79911.0,98.3048,98.4827,98.2299,98.4733,79911.0
2023-06-15 11:40:00,105.2,105.21,104.99,105.06,42031.0,98.492,98.5014,98.2954,98.361,42031.0
2023-06-15 11:45:00,105.07,105.14,104.98,105.01,32921.0,98.3703,98.4359,98.2861,98.3142,32921.0
2023-06-15 11:50:00,105.02,105.15,104.99,105.08,14774.0,98.3235,98.4452,98.2954,98.3797,14774.0
2023-06-15 11:55:00,105.11,105.11,104.8,104.91,13144.0,98.4078,98.4078,98.1175,98.2205,13144.0
2023-06-15 12:00:00,104.9,104.91,104.61,104.66,17821.0,98.2112,98.2205,97.9397,97.9865,17821.0
2023-06-15 12:05:00,104.69,104.69,104.52,104.62,9781.0,98.0146,98.0146,97.8554,97.949,9781.0
2023-06-15 12:10:00,104.64,104.64,104.34,104.44,14542.0,97.9678,97.9678,97.6869,97.7805,14542.0
2023-06-15 12:15:00,104.44,104.48,104.38,104.48,11955.0,97.7805,97.818,97.7243,97.818,11955.0
2023-06-15 12:20:00,104.51,104.52,104.26,104.29,17469.0,97.846,97.8554,97.612,97.6401,17469.0
2023-06-15 12:25:00,104.26,104.5,104.26,104.48,10071.0,97.612,97.8367,97.612,97.818,10071.0
2023-06-15 12:30:00,104.47,104.48,104.33,104.36,20307.0,97.8086,97.818,97.6775,97.7056,20307.0
2023-06-15 12:35:00,104.37,104.47,104.3,104.32,23252.0,97.715,97.8086,97.6494,97.6682,23252.0
2023-06-15 12:40:00,104.32,104.37,104.26,104.29,13611.0,97.6682,97.715,97.612,97.6401,13611.0
2023-06-15 12:45:00,104.25,104.27,104.13,104.18,11343.0,97.6026,97.6213,97.4903,97.5371,11343.0
2023-06-15 12:50:00,104.17,104.17,104.0,104.01,15006.0,97.5277,97.5277,97.3686,97.3779,15006.0
2023-06-15 12:55:00,104.0,104.07,103.97,104.0,14133.0,97.3686,97.4341,97.3405,97.3686,14133.0
2023-06-15 13:00:00,104.01,104.01,103.78,103.8,13689.0,97.3779,97.3779,97.1626,97.1813,13689.0
2023-06-15 13:05:00,103.79,103.89,103.72,103.8,60129.0,97.172,97.2656,97.1064,97.1813,60129.0
2023-06-15 13:10:00,103.83,104.06,103.82,104.03,35523.0,97.2094,97.4247,97.2,97.3966,35523.0
2023-06-15 13:15:00,104.02,104.03,103.88,103.98,35124.0,97.3873,97.3966,97.2562,97.3498,35124.0
2023-06-15 13:20:00,103.99,104.0,103.89,103.9,24527.0,97.3592,97.3686,97.2656,97.2749,24527.0
2023-06-15 13:25:00,103.9,104.15,103.88,104.14,28590.0,97.2749,97.509,97.2562,97.4996,28590.0
2023-06-15 13:30:00,104.15,104.23,104.07,104.2,20829.0,97.509,97.5839,97.4341,97.5558,20829.0
2023-06-15 13:35:00,104.19,104.26,104.16,104.26,11973.0,97.5464,97.612,97.5184,97.612,11973.0
2023-06-15 13:40:00,104.29,104.29,104.17,104.24,16055.0,97.6401,97.6401,97.5277,97.5933,16055.0
2023-06-15 13:45:00,104.23,104.37,104.18,104.35,13756.0,97.5839,97.715,97.5371,97.6962,13756.0
2023-06-15 13:50:00,104.36,104.44,104.3,104.31,10188.0,97.7056,97.7805,97.6494,97.6588,10188.0
2023-06-15 13:55:00,104.31,104.36,104.2,104.23,15903.0,97.6588,97.7056,97.5558,97.5839,15903.0
2023-06-15 14:00:00,104.23,104.28,104.14,104.19,9855.0,97.5839,97.6307,97.4996,97.5464,9855.0
2023-06-15 14:05:00,104.23,104.26,104.06,104.16,22854.0,97.5839,97.612,97.4247,97.5184,22854.0
2023-06-15 14:10:00,104.17,104.29,104.16,104.23,18221.0,97.5277,97.6401,97.5184,97.5839,18221.0
2023-06-15 14:15:00,104.24,104.29,104.13,104.16,38548.0,97.5933,97.6401,97.4903,97.5184,38548.0
2023-06-15 14:20:00,104.17,104.26,104.12,104.24,21031.0,97.5277,97.612,97.4809,97.5933,21031.0
2023-06-15 14:25:00,104.23,104.29,104.19,104.25,13426.0,97.5839,97.6401,97.5464,97.6026,13426.0
2023-06-15 14:30:00,104.25,104.26,104.0,104.2,93228.0,97.6026,97.612,97.3686,97.5558,93228.0
2023-06-15 14:35:00,104.23,104.31,104.21,104.22,20430.0,97.5839,97.6588,97.5652,97.5745,20430.0
2023-06-15 14:40:00,104.19,104.21,104.08,104.16,19670.0,97.5464,97.5652,97.4435,97.5184,19670.0
2023-06-15 14:45:00,104.17,104.2,104.09,104.13,14734.0,97.5277,97.5558,97.4528,97.4903,14734.0
2023-06-15 14:50:00,104.12,104.29,104.12,104.29,14479.0,97.4809,97.6401,97.4809,97.6401,14479.0
2023-06-15 14:55:00,104.31,104.46,104.28,104.44,45172.0,97.6588,97.7992,97.6307,97.7805,45172.0
2023-06-15 15:00:00,104.45,104.49,104.3,104.33,26616.0,97.7899,97.8273,97.6494,97.6775,26616.0
2023-06-15 15:05:00,104.34,104.42,104.26,104.39,46210.0,97.6869,97.7618,97.612,97.7337,46210.0
2023-06-15 15:10:00,104.39,104.54,104.38,104.54,24059.0,97.7337,97.8741,97.7243,97.8741,24059.0
2023-06-15 15:15:00,104.56,104.57,104.43,104.46,38054.0,97.8929,97.9022,97.7711,97.7992,38054.0
2023-06-15 15:20:00,104.45,104.47,104.32,104.34,26986.0,97.7899,97.8086,97.6682,97.6869,26986.0
2023-06-15 15:25:00,104.32,104.42,104.26,104.41,30452.0,97.6682,97.7618,97.612,97.7524,30452.0
2023-06-15 15:30:00,104.42,104.42,104.28,104.31,32907.0,97.7618,97.7618,97.6307,97.6588,32907.0
2023-06-15 15:35:00,104.32,104.33,104.07,104.12,74967.0,97.6682,97.6775,97.4341,97.4809,74967.0
2023-06-15 15:40:00,104.11,104.26,104.06,104.18,33805.0,97.4715,97.612,97.4247,97.5371,33805.0
2023-06-15 15:45:00,104.18,104.24,104.02,104.08,49031.0,97.5371,97.5933,97.3873,97.4435,49031.0
2023-06-15 15:50:00,104.11,104.19,104.08,104.13,68053.0,97.4715,97.5464,97.4435,97.4903,68053.0
2023-06-15 15:55:00,104.13,104.17,103.91,104.17,225326.0,97.4903,97.5277,97.2843,97.5277,225326.0
2023-06-16 09:30:00,104.86,105.29,104.47,105.26,1172665.0,98.1737,98.5763,97.8086,98.5482,1172665.0
2023-06-16 09:35:00,105.3,105.45,104.99,105.12,55032.0,98.5857,98.7261,98.2954,98.4171,55032.0
2023-06-16 09:40:00,105.14,105.26,104.81,105.03,48914.0,98.4359,98.5482,98.1269,98.3329,48914.0
2023-06-16 09:45:00,105.01,105.01,104.52,104.81,24253.0,98.3142,98.3142,97.8554,98.1269,24253.0
2023-06-16 09:50:00,104.78,104.92,104.62,104.67,39983.0,98.0988,98.2299,97.949,97.9958,39983.0
2023-06-16 09:55:00,104.66,104.82,104.59,104.76,18765.0,97.9865,98.1363,97.9209,98.0801,18765.0
2023-06-16 10:00:00,104.76,105.03,104.76,104.92,28453.0,98.0801,98.3329,98.0801,98.2299,28453.0
2023-06-16 10:05:00,105.0,105.12,104.8,105.09,31015.0,98.3048,98.4171,98.1175,98.3891,31015.0
2023-06-16 10:10:00,105.1,105.2,104.94,104.94,20331.0,98.3984,98.492,98.2486,98.2486,20331.0
2023-06-16 10:15:00,104.93,105.13,104.83,104.83,22013.0,98.2393,98.4265,98.1456,98.1456,22013.0
2023-06-16 10:20:00,104.82,105.04,104.77,104.89,22499.0,98.1363,98.3422,98.0895,98.2018,22499.0
2023-06-16 10:25:00,104.9,105.05,104.86,104.98,23187.0,98.2112,98.3516,98.1737,98.2861,23187.0
2023-06-16 10:30:00,105.0,105.13,104.95,105.08,17963.0,98.3048,98.4265,98.258,98.3797,17963.0
2023-06-16 10:35:00,105.09,105.09,104.64,104.66,17585.0,98.3891,98.3891,97.9678,97.9865,17585.0
2023-06-16 10:40:00,104.64,104.66,104.45,104.48,21518.0,97.9678,97.9865,97.7899,97.818,21518.0
2023-06-16 10:45:00,104.5,104.63,104.38,104.56,22490.0,97.8367,97.9584,97.7243,97.8929,22490.0
2023-06-16 10:50:00,104.54,104.83,104.53,104.83,20066.0,97.8741,98.1456,97.8648,98.1456,20066.0
2023-06-16 10:55:00,104.81,104.92,104.77,104.91,22105.0,98.1269,98.2299,98.0895,98.2205,22105.0
2023-06-16 11:00:00,104.89,104.89,104.59,104.62,20772.0,98.2018,98.2018,97.9209,97.949,20772.0
2023-06-16 11:05:00,104.63,104.66,104.42,104.64,15009.0,97.9584,97.9865,97.7618,97.9678,15009.0
2023-06-16 11:10:00,104.64,104.66,104.41,104.47,24146.0,97.9678,97.9865,97.7524,97.8086,24146.0
2023-06-16 11:15:00,104.46,104.46,104.28,104.39,26818.0,97.7992,97.7992,97.6307,97.7337,26818.0
2023-06-16 11:20:00,104.39,104.4,104.22,104.28,22387.0,97.7337,97.7431,97.5745,97.6307,22387.0
2023-06-16 11:25:00,104.27,104.39,104.23,104.38,13050.0,97.6213,97.7337,97.5839,97.7243,13050.0
2023-06-16 11:30:00,104.4,104.6,104.4,104.6,16858.0,97.7431,97.9303,97.7431,97.9303,16858.0
2023-06-16 11:35:00,104.59,104.59,104.32,104.33,33326.0,97.9209,97.9209,97.6682,97.6775,33326.0
2023-06-16 11:40:00,104.35,104.65,104.35,104.63,13355.0,97.6962,97.9771,97.6962,97.9584,13355.0
2023-06-16 11:45:00,104.63,104.69,104.46,104.55,22490.0,97.9584,98.0146,97.7992,97.8835,22490.0
2023-06-16 11:50:00,104.54,104.57,104.36,104.57,10289.0,97.8741,97.9022,97.7056,97.9022,10289.0
2023-06-16 11:55:00,104.59,104.77,104.58,104.7,22780.0,97.9209,98.0895,97.9116,98.0239,22780.0
2023-06-16 12:00:00,104.72,104.77,104.66,104.7,13152.0,98.0427,98.0895,97.9865,98.0239,13152.0
2023-06-16 12:05:00,104.72,104.73,104.51,104.59,15701.0,98.0427,98.052,97.846,97.9209,15701.0
2023-06-16 12:10:00,104.61,104.63,104.49,104.6,14817.0,97.9397,97.9584,97.8273,97.9303,14817.0
2023-06-16 12:15:00,104.58,104.84,104.58,104.83,15802.0,97.9116,98.155,97.9116,98.1456,15802.0
2023-06-16 12:20:00,104.84,104.96,104.78,104.88,24171.0,98.155,98.2673,98.0988,98.1924,24171.0
2023-06-16 12:25:00,104.9,104.93,104.83,104.92,14638.0,98.2112,98.2393,98.1456,98.2299,14638.0
2023-06-16 12:30:00,104.92,104.98,104.87,104.89,20496.0,98.2299,98.2861,98.1831,98.2018,20496.0
2023-06-16 12:35:00,104.89,104.92,104.83,104.9,21962.0,98.2018,98.2299,98.1456,98.2112,21962.0
2023-06-16 12:40:00,104.89,105.07,104.87,105.0,23592.0,98.2018,98.3703,98.1831,98.3048,23592.0
2023-06-16 12:45:00,105.0,105.14,104.95,105.09,15003.0,98.3048,98.4359,98.258,98.3891,15003.0
2023-06-16 12:50:00,105.07,105.16,105.05,105.16,16966.0,98.3703,98.4546,98.3516,98.4546,16966.0
2023-06-16 12:55:00,105.17,105.23,105.16,105.19,24823.0,98.464,98.5201,98.4546,98.4827,24823.0
2023-06-16 13:00:00,105.22,105.39,105.22,105.29,24039.0,98.5108,98.6699,98.5108,98.5763,24039.0
2023-06-16 13:05:00,105.29,105.35,105.2,105.31,17324.0,98.5763,98.6325,98.492,98.595,17324.0
2023-06-16 13:10:00,105.33,105.44,105.32,105.43,19443.0,98.6138,98.7167,98.6044,98.7074,19443.0
2023-06-16 13:15:00,105.43,105.48,105.36,105.41,16036.0,98.7074,98.7542,98.6418,98.6887,16036.0
2023-06-16 13:20:00,105.4,105.4,105.3,105.36,17287.0,98.6793,98.6793,98.5857,98.6418,17287.0
2023-06-16 13:25:00,105.36,105.42,105.29,105.3,15647.0,98.6418,98.698,98.5763,98.5857,15647.0
2023-06-16 13:30:00,105.29,105.29,105.15,105.26,22629.0,98.5763,98.5763,98.4452,98.5482,22629.0
2023-06-16 13:35:00,105.29,105.31,105.19,105.23,19078.0,98.5763,98.595,98.4827,98.5201,19078.0
2023-06-16 13:40:00,105.24,105.27,105.16,105.22,12809.0,98.5295,98.5576,98.4546,98.5108,12809.0
2023-06-16 13:45:00,105.22,105.3,105.22,105.25,28756.0,98.5108,98.5857,98.5108,98.5389,28756.0
2023-06-16 13:50:00,105.26,105.42,105.25,105.39,19159.0,98.5482,98.698,98.5389,98.6699,19159.0
2023-06-16 13:55:00,105.4,105.48,105.37,105.46,18457.0,98.6793,98.7542,98.6512,98.7355,18457.0
2023-06-16 14:00:00,105.45,105.45,105.33,105.35,42468.0,98.7261,98.7261,98.6138,98.6325,42468.0
2023-06-16 14:05:00,105.36,105.4,105.23,105.29,29928.0,98.6418,98.6793,98.5201,98.5763,29928.0
2023-06-16 14:10:00,105.29,105.36,105.2,105.23,24007.0,98.5763,98.6418,98.492,98.5201,24007.0
2023-06-16 14:15:00,105.23,105.33,105.21,105.26,21557.0,98.5201,98.6138,98.5014,98.5482,21557.0
2023-06-16 14:20:00,105.29,105.35,105.24,105.33,21662.0,98.5763,98.6325,98.5295,98.6138,21662.0
2023-06-16 14:25:00,105.33,105.43,105.27,105.4,46823.0,98.6138,98.7074,98.5576,98.6793,46823.0
2023-06-16 14:30:00,105.41,105.41,105.21,105.24,28603.0,98.6887,98.6887,98.5014,98.5295,28603.0
2023-06-16 14:35:00,105.23,105.31,105.18,105.24,33369.0,98.5201,98.595,98.4733,98.5295,33369.0
2023-06-16 14:40:00,105.24,105.33,105.21,105.23,33011.0,98.5295,98.6138,98.5014,98.5201,33011.0
2023-06-16 14:45:00,105.23,105.29,105.15,105.15,21099.0,98.5201,98.5763,98.4452,98.4452,21099.0
2023-06-16 14:50:00,105.17,105.24,105.09,105.12,30355.0,98.464,98.5295,98.3891,98.4171,30355.0
2023-06-16 14:55:00,105.11,105.14,104.99,104.99,23102.0,98.4078,98.4359,98.2954,98.2954,23102.0
2023-06-16 15:00:00,104.99,105.01,104.8,104.88,29477.0,98.2954,98.3142,98.1175,98.1924,29477.0
2023-06-16 15:05:00,104.87,104.88,104.67,104.67,28886.0,98.1831,98.1924,97.9958,97.9958,28886.0
2023-06-16 15:10:00,104.66,104.71,104.55,104.56,27166.0,97.9865,98.0333,97.8835,97.8929,27166.0
2023-06-16 15:15:00,104.59,104.66,104.52,104.59,35490.0,97.9209,97.9865,97.8554,97.9209,35490.0
2023-06-16 15:20:00,104.61,104.76,104.61,104.7,37760.0,97.9397,98.0801,97.9397,98.0239,37760.0
2023-06-16 15:25:00,104.69,104.72,104.58,104.59,39470.0,98.0146,98.0427,97.9116,97.9209,39470.0
2023-06-16 15:30:00,104.57,104.75,104.55,104.74,45287.0,97.9022,98.0707,97.8835,98.0614,45287.0
2023-06-16 15:35:00,104.74,104.86,104.72,104.79,70856.0,98.0614,98.1737,98.0427,98.1082,70856.0
2023-06-16 15:40:00,104.8,104.91,104.76,104.77,57458.0,98.1175,98.2205,98.0801,98.0895,57458.0
2023-06-16 15:45:00,104.77,104.94,104.76,104.93,80464.0,98.0895,98.2486,98.0801,98.2393,80464.0
2023-06-16 15:50:00,104.94,105.11,104.9,104.95,135551.0,98.2486,98.4078,98.2112,98.258,135551.0
2023-06-16 15:55:00,104.95,105.02,104.87,104.93,356060.0,98.258,98.3235,98.1831,98.2393,356060.0
2023-06-20 09:30:00,104.13,104.75,103.72,103.8,144804.0,97.4903,98.0707,97.1064,97.1813,144804.0
2023-06-20 09:35:00,103.76,103.83,103.33,103.41,59147.0,97.1439,97.2094,96.7413,96.8162,59147.0
2023-06-20 09:40:00,103.4,103.48,102.8,102.93,95758.0,96.8068,96.8817,96.2451,96.3668,95758.0
2023-06-20 09:45:00,102.9,102.96,102.3,102.35,60522.0,96.3387,96.3949,95.777,95.8238,60522.0
2023-06-20 09:50:00,102.32,102.66,102.13,102.57,52322.0,95.7957,96.114,95.6178,96.0297,52322.0
2023-06-20 09:55:00,102.6,102.64,102.28,102.62,48076.0,96.0578,96.0953,95.7582,96.0766,48076.0
2023-06-20 10:00:00,102.63,102.81,102.42,102.43,41052.0,96.0859,96.2544,95.8893,95.8987,41052.0
2023-06-20 10:05:00,102.41,102.51,102.26,102.41,30857.0,95.8799,95.9736,95.7395,95.8799,30857.0
2023-06-20 10:10:00,102.39,102.54,102.24,102.37,27731.0,95.8612,96.0017,95.7208,95.8425,27731.0
2023-06-20 10:15:00,102.4,102.6,102.29,102.38,109771.0,95.8706,96.0578,95.7676,95.8519,109771.0
2023-06-20 10:20:00,102.35,102.51,102.24,102.43,45890.0,95.8238,95.9736,95.7208,95.8987,45890.0
2023-06-20 10:25:00,102.42,102.46,102.1,102.1,100058.0,95.8893,95.9268,95.5897,95.5897,100058.0
2023-06-20 10:30:00,102.1,102.51,102.08,102.39,44187.0,95.5897,95.9736,95.571,95.8612,44187.0
2023-06-20 10:35:00,102.39,102.41,102.23,102.25,44961.0,95.8612,95.8799,95.7114,95.7301,44961.0
2023-06-20 10:40:00,102.24,102.44,102.17,102.34,34470.0,95.7208,95.908,95.6552,95.8144,34470.0
2023-06-20 10:45:00,102.36,102.53,102.21,102.37,66688.0,95.8331,95.9923,95.6927,95.8425,66688.0
2023-06-20 10:50:00,102.36,102.54,102.28,102.41,45827.0,95.8331,96.0017,95.7582,95.8799,45827.0
2023-06-20 10:55:00,102.44,102.46,102.22,102.31,51438.0,95.908,95.9268,95.7021,95.7863,51438.0
2023-06-20 11:00:00,102.31,102.55,102.3,102.45,27105.0,95.7863,96.011,95.777,95.9174,27105.0
2023-06-20 11:05:00,102.45,102.46,102.21,102.29,31563.0,95.9174,95.9268,95.6927,95.7676,31563.0
2023-06-20 11:10:00,102.3,102.45,102.26,102.43,41109.0,95.777,95.9174,95.7395,95.8987,41109.0
2023-06-20 11:15:00,102.46,102.51,102.22,102.24,45656.0,95.9268,95.9736,95.7021,95.7208,45656.0
2023-06-20 11:20:00,102.2,102.26,102.04,102.06,34294.0,95.6833,95.7395,95.5335,95.5523,34294.0
2023-06-20 11:25:00,102.07,102.08,101.96,101.98,71492.0,95.5616,95.571,95.4586,95.4774,71492.0
2023-06-20 11:30:00,101.99,102.0,101.78,101.82,50398.0,95.4867,95.4961,95.2901,95.3276,50398.0
2023-06-20 11:35:00,101.82,101.86,101.44,101.48,38314.0,95.3276,95.365,94.9718,95.0092,38314.0
2023-06-20 11:40:00,101.49,101.79,101.48,101.78,35506.0,95.0186,95.2995,95.0092,95.2901,35506.0
2023-06-20 11:45:00,101.77,101.89,101.66,101.73,33727.0,95.2808,95.3931,95.1778,95.2433,33727.0
2023-06-20 11:50:00,101.73,101.85,101.61,101.7,66692.0,95.2433,95.3557,95.131,95.2152,66692.0
2023-06-20 11:55:00,101.71,101.8,101.57,101.61,32066.0,95.2246,95.3088,95.0935,95.131,32066.0
2023-06-20 12:00:00,101.61,101.87,101.57,101.81,50399.0,95.131,95.3744,95.0935,95.3182,50399.0
2023-06-20 12:05:00,101.81,101.88,101.67,101.75,53559.0,95.3182,95.3837,95.1871,95.262,53559.0
2023-06-20 12:10:00,101.73,101.8,101.51,101.54,66460.0,95.2433,95.3088,95.0373,95.0654,66460.0
2023-06-20 12:15:00,101.5,101.55,101.3,101.32,81651.0,95.028,95.0748,94.8407,94.8594,81651.0
2023-06-20 12:20:00,101.32,101.46,101.22,101.24,60970.0,94.8594,94.9905,94.7658,94.7845,60970.0
2023-06-20 12:25:00,101.24,101.45,101.21,101.21,46496.0,94.7845,94.9812,94.7565,94.7565,46496.0
2023-06-20 12:30:00,101.23,101.25,101.02,101.18,59798.0,94.7752,94.7939,94.5786,94.7284,59798.0
2023-06-20 12:35:00,101.19,101.36,101.19,101.19,35904.0,94.7377,94.8969,94.7377,94.7377,35904.0
2023-06-20 12:40:00,101.2,101.42,101.14,101.15,46691.0,94.7471,94.9531,94.6909,94.7003,46691.0
2023-06-20 12:45:00,101.13,101.45,101.13,101.44,104981.0,94.6816,94.9812,94.6816,94.9718,104981.0
2023-06-20 12:50:00,101.43,101.62,101.41,101.52,175684.0,94.9624,95.1403,94.9437,95.0467,175684.0
2023-06-20 12:55:00,101.54,101.62,101.42,101.6,25188.0,95.0654,95.1403,94.9531,95.1216,25188.0
2023-06-20 13:00:00,101.61,101.64,101.45,101.45,17479.0,95.131,95.159,94.9812,94.9812,17479.0
2023-06-20 13:05:00,101.45,101.53,101.37,101.52,30356.0,94.9812,95.0561,94.9063,95.0467,30356.0
2023-06-20 13:10:00,101.54,101.55,101.34,101.47,29919.0,95.0654,95.0748,94.8782,94.9999,29919.0
2023-06-20 13:15:00,101.46,101.71,101.46,101.66,24027.0,94.9905,95.2246,94.9905,95.1778,24027.0
2023-06-20 13:20:00,101.67,101.9,101.62,101.84,44153.0,95.1871,95.4025,95.1403,95.3463,44153.0
2023-06-20 13:25:00,101.83,101.89,101.72,101.81,30250.0,95.3369,95.3931,95.2339,95.3182,30250.0
2023-06-20 13:30:00,101.8,101.87,101.71,101.75,24362.0,95.3088,95.3744,95.2246,95.262,24362.0
2023-06-20 13:35:00,101.78,101.88,101.64,101.66,37351.0,95.2901,95.3837,95.159,95.1778,37351.0
2023-06-20 13:40:00,101.66,101.67,101.58,101.59,22798.0,95.1778,95.1871,95.1029,95.1122,22798.0
2023-06-20 13:45:00,101.59,101.7,101.56,101.7,22967.0,95.1122,95.2152,95.0841,95.2152,22967.0
2023-06-20 13:50:00,101.7,101.76,101.62,101.66,26034.0,95.2152,95.2714,95.1403,95.1778,26034.0
2023-06-20 13:55:00,101.67,101.68,101.55,101.6,24098.0,95.1871,95.1965,95.0748,95.1216,24098.0
2023-06-20 14:00:00,101.6,101.69,101.57,101.61,26365.0,95.1216,95.2059,95.0935,95.131,26365.0
2023-06-20 14:05:00,101.62,101.63,101.43,101.49,44127.0,95.1403,95.1497,94.9624,95.0186,44127.0
2023-06-20 14:10:00,101.5,101.58,101.48,101.54,27152.0,95.028,95.1029,95.0092,95.0654,27152.0
2023-06-20 14:15:00,101.55,101.61,101.45,101.53,28199.0,95.0748,95.131,94.9812,95.0561,28199.0
2023-06-20 14:20:00,101.56,101.68,101.55,101.66,34695.0,95.0841,95.1965,95.0748,95.1778,34695.0
2023-06-20 14:25:00,101.66,101.77,101.55,101.77,37729.0,95.1778,95.2808,95.0748,95.2808,37729.0
2023-06-20 14:30:00,101.81,101.93,101.79,101.88,19210.0,95.3182,95.4306,95.2995,95.3837,19210.0
2023-06-20 14:35:00,101.92,102.04,101.92,102.02,22022.0,95.4212,95.5335,95.4212,95.5148,22022.0
2023-06-20 14:40:00,102.01,102.02,101.84,101.96,42043.0,95.5055,95.5148,95.3463,95.4586,42043.0
2023-06-20 14:45:00,101.95,102.03,101.9,102.03,39069.0,95.4493,95.5242,95.4025,95.5242,39069.0
2023-06-20 14:50:00,102.02,102.11,101.99,102.07,42131.0,95.5148,95.5991,95.4867,95.5616,42131.0
2023-06-20 14:55:00,102.07,102.12,101.99,102.01,21987.0,95.5616,95.6084,95.4867,95.5055,21987.0
2023-06-20 15:00:00,102.04,102.16,102.0,102.16,21065.0,95.5335,95.6459,95.4961,95.6459,21065.0
2023-06-20 15:05:00,102.16,102.19,101.98,102.04,43975.0,95.6459,95.674,95.4774,95.5335,43975.0
2023-06-20 15:10:00,102.04,102.12,101.99,102.09,37787.0,95.5335,95.6084,95.4867,95.5803,37787.0
2023-06-20 15:15:00,102.09,102.12,102.03,102.07,24064.0,95.5803,95.6084,95.5242,95.5616,24064.0
2023-06-20 15:20:00,102.09,102.12,101.99,102.11,31649.0,95.5803,95.6084,95.4867,95.5991,31649.0
2023-06-20 15:25:00,102.1,102.14,102.05,102.08,32293.0,95.5897,95.6272,95.5429,95.571,32293.0
2023-06-20 15:30:00,102.09,102.2,102.06,102.11,42145.0,95.5803,95.6833,95.5523,95.5991,42145.0
2023-06-20 15:35:00,102.1,102.18,101.99,102.15,48572.0,95.5897,95.6646,95.4867,95.6365,48572.0
2023-06-20 15:40:00,102.13,102.35,102.13,102.34,39499.0,95.6178,95.8238,95.6178,95.8144,39499.0
2023-06-20 15:45:00,102.34,102.42,102.3,102.4,72408.0,95.8144,95.8893,95.777,95.8706,72408.0
2023-06-20 15:50:00,102.39,102.42,102.25,102.27,94032.0,95.8612,95.8893,95.7301,95.7489,94032.0
2023-06-20 15:55:00,102.28,102.28,102.02,102.04,328569.0,95.7582,95.7582,95.5148,95.5335,328569.0
2023-06-21 09:30:00,101.8,102.37,101.8,102.29,95322.0,95.3088,95.8425,95.3088,95.7676,95322.0
2023-06-21 09:35:00,102.25,102.81,102.24,102.71,39645.0,95.7301,96.2544,95.7208,96.1608,39645.0
2023-06-21 09:40:00,102.71,102.71,102.27,102.42,57149.0,96.1608,96.1608,95.7489,95.8893,57149.0
2023-06-21 09:45:00,102.42,102.88,102.41,102.64,37561.0,95.8893,96.32,95.8799,96.0953,37561.0
2023-06-21 09:50:00,102.65,102.81,102.53,102.69,20926.0,96.1046,96.2544,95.9923,96.1421,20926.0
2023-06-21 09:55:00,102.67,102.85,102.53,102.79,73748.0,96.1234,96.2919,95.9923,96.2357,73748.0
2023-06-21 10:00:00,102.81,103.01,102.73,102.84,40756.0,96.2544,96.4417,96.1795,96.2825,40756.0
2023-06-21 10:05:00,102.86,102.94,102.63,102.8,17519.0,96.3013,96.3761,96.0859,96.2451,17519.0
2023-06-21 10:10:00,102.82,103.19,102.82,103.19,22750.0,96.2638,96.6102,96.2638,96.6102,22750.0
2023-06-21 10:15:00,103.2,103.44,103.19,103.42,35168.0,96.6196,96.8443,96.6102,96.8255,35168.0
2023-06-21 10:20:00,103.46,103.76,103.37,103.7,58901.0,96.863,97.1439,96.7787,97.0877,58901.0
2023-06-21 10:25:00,103.76,103.87,103.72,103.76,33422.0,97.1439,97.2468,97.1064,97.1439,33422.0
2023-06-21 10:30:00,103.77,103.98,103.63,103.79,25265.0,97.1532,97.3498,97.0222,97.172,25265.0
2023-06-21 10:35:00,103.78,103.81,103.49,103.53,37282.0,97.1626,97.1907,96.8911,96.9285,37282.0
2023-06-21 10:40:00,103.52,103.73,103.48,103.49,63051.0,96.9192,97.1158,96.8817,96.8911,63051.0
2023-06-21 10:45:00,103.48,103.73,103.43,103.59,47963.0,96.8817,97.1158,96.8349,96.9847,47963.0
2023-06-21 10:50:00,103.58,103.82,103.45,103.82,28671.0,96.9753,97.2,96.8536,97.2,28671.0
2023-06-21 10:55:00,103.81,103.9,103.69,103.86,31448.0,97.1907,97.2749,97.0783,97.2375,31448.0
2023-06-21 11:00:00,103.86,103.97,103.63,103.64,38864.0,97.2375,97.3405,97.0222,97.0315,38864.0
2023-06-21 11:05:00,103.68,103.73,103.53,103.63,33093.0,97.069,97.1158,96.9285,97.0222,33093.0
2023-06-21 11:10:00,103.66,103.76,103.6,103.67,23584.0,97.0502,97.1439,96.9941,97.0596,23584.0
2023-06-21 11:15:00,103.66,103.69,103.44,103.6,24494.0,97.0502,97.0783,96.8443,96.9941,24494.0
2023-06-21 11:20:00,103.6,103.78,103.59,103.68,47347.0,96.9941,97.1626,96.9847,97.069,47347.0
2023-06-21 11:25:00,103.68,103.85,103.66,103.84,25417.0,97.069,97.2281,97.0502,97.2188,25417.0
2023-06-21 11:30:00,103.82,103.89,103.72,103.87,20545.0,97.2,97.2656,97.1064,97.2468,20545.0
2023-06-21 11:35:00,103.87,104.02,103.82,103.9,67547.0,97.2468,97.3873,97.2,97.2749,67547.0
2023-06-21 11:40:00,103.89,103.98,103.84,103.89,29652.0,97.2656,97.3498,97.2188,97.2656,29652.0
2023-06-21 11:45:00,103.93,104.05,103.9,104.0,162953.0,97.303,97.4154,97.2749,97.3686,162953.0
2023-06-21 11:50:00,103.99,104.14,103.93,104.07,157607.0,97.3592,97.4996,97.303,97.4341,157607.0
2023-06-21 11:55:00,104.06,104.21,103.98,104.2,61763.0,97.4247,97.5652,97.3498,97.5558,61763.0
2023-06-21 12:00:00,104.18,104.28,104.1,104.12,63550.0,97.5371,97.6307,97.4622,97.4809,63550.0
2023-06-21 12:05:00,104.13,104.19,104.11,104.13,25480.0,97.4903,97.5464,97.4715,97.4903,25480.0
2023-06-21 12:10:00,104.14,104.18,104.0,104.06,25950.0,97.4996,97.5371,97.3686,97.4247,25950.0
2023-06-21 12:15:00,104.07,104.28,104.06,104.1,80847.0,97.4341,97.6307,97.4247,97.4622,80847.0
2023-06-21 12:20:00,104.09,104.22,104.0,104.22,24017.0,97.4528,97.5745,97.3686,97.5745,24017.0
2023-06-21 12:25:00,104.22,104.31,104.12,104.3,22616.0,97.5745,97.6588,97.4809,97.6494,22616.0
2023-06-21 12:30:00,104.31,104.43,104.29,104.3,38101.0,97.6588,97.7711,97.6401,97.6494,38101.0
2023-06-21 12:35:00,104.29,104.29,104.12,104.22,28693.0,97.6401,97.6401,97.4809,97.5745,28693.0
2023-06-21 12:40:00,104.23,104.33,104.23,104.29,33496.0,97.5839,97.6775,97.5839,97.6401,33496.0
2023-06-21 12:45:00,104.31,104.31,104.12,104.27,36748.0,97.6588,97.6588,97.4809,97.6213,36748.0
2023-06-21 12:50:00,104.28,104.31,104.22,104.25,37512.0,97.6307,97.6588,97.5745,97.6026,37512.0
2023-06-21 12:55:00,104.24,104.38,104.22,104.26,19951.0,97.5933,97.7243,97.5745,97.612,19951.0
2023-06-21 13:00:00,104.24,104.32,104.22,104.29,24759.0,97.5933,97.6682,97.5745,97.6401,24759.0
2023-06-21 13:05:00,104.28,104.29,104.15,104.29,17683.0,97.6307,97.6401,97.509,97.6401,17683.0
2023-06-21 13:10:00,104.28,104.28,104.2,104.24,16954.0,97.6307,97.6307,97.5558,97.5933,16954.0
2023-06-21 13:15:00,104.24,104.24,104.09,104.12,33915.0,97.5933,97.5933,97.4528,97.4809,33915.0
2023-06-21 13:20:00,104.12,104.19,104.08,104.13,32019.0,97.4809,97.5464,97.4435,97.4903,32019.0
2023-06-21 13:25:00,104.13,104.29,104.1,104.2,40006.0,97.4903,97.6401,97.4622,97.5558,40006.0
2023-06-21 13:30:00,104.21,104.23,104.09,104.19,18879.0,97.5652,97.5839,97.4528,97.5464,18879.0
2023-06-21 13:35:00,104.19,104.35,104.16,104.34,46345.0,97.5464,97.6962,97.5184,97.6869,46345.0
2023-06-21 13:40:00,104.34,104.36,104.15,104.2,35655.0,97.6869,97.7056,97.509,97.5558,35655.0
2023-06-21 13:45:00,104.21,104.35,104.21,104.29,23841.0,97.5652,97.6962,97.5652,97.6401,23841.0
2023-06-21 13:50:00,104.27,104.33,104.23,104.3,20544.0,97.6213,97.6775,97.5839,97.6494,20544.0
2023-06-21 13:55:00,104.29,104.29,104.16,104.26,20058.0,97.6401,97.6401,97.5184,97.612,20058.0
2023-06-21 14:00:00,104.27,104.3,104.22,104.29,36120.0,97.6213,97.6494,97.5745,97.6401,36120.0
2023-06-21 14:05:00,104.29,104.29,104.19,104.22,21366.0,97.6401,97.6401,97.5464,97.5745,21366.0
2023-06-21 14:10:00,104.23,104.32,104.19,104.25,32828.0,97.5839,97.6682,97.5464,97.6026,32828.0
2023-06-21 14:15:00,104.25,104.26,104.12,104.2,32006.0,97.6026,97.612,97.4809,97.5558,32006.0
2023-06-21 14:20:00,104.23,104.3,104.16,104.16,30517.0,97.5839,97.6494,97.5184,97.5184,30517.0
2023-06-21 14:25:00,104.17,104.27,104.16,104.26,19685.0,97.5277,97.6213,97.5184,97.612,19685.0
2023-06-21 14:30:00,104.26,104.33,104.25,104.31,17143.0,97.612,97.6775,97.6026,97.6588,17143.0
2023-06-21 14:35:00,104.3,104.35,104.25,104.34,19205.0,97.6494,97.6962,97.6026,97.6869,19205.0
2023-06-21 14:40:00,104.34,104.37,104.27,104.27,18243.0,97.6869,97.715,97.6213,97.6213,18243.0
2023-06-21 14:45:00,104.25,104.34,104.21,104.34,30267.0,97.6026,97.6869,97.5652,97.6869,30267.0
2023-06-21 14:50:00,104.33,104.41,104.31,104.31,23984.0,97.6775,97.7524,97.6588,97.6588,23984.0
2023-06-21 14:55:00,104.28,104.32,104.23,104.24,73724.0,97.6307,97.6682,97.5839,97.5933,73724.0
2023-06-21 15:00:00,104.24,104.25,104.15,104.24,148144.0,97.5933,97.6026,97.509,97.5933,148144.0
2023-06-21 15:05:00,104.24,104.26,104.14,104.17,113805.0,97.5933,97.612,97.4996,97.5277,113805.0
2023-06-21 15:10:00,104.17,104.28,104.16,104.26,25456.0,97.5277,97.6307,97.5184,97.612,25456.0
2023-06-21 15:15:00,104.27,104.29,104.17,104.19,81256.0,97.6213,97.6401,97.5277,97.5464,81256.0
2023-06-21 15:20:00,104.19,104.22,104.13,104.15,55642.0,97.5464,97.5745,97.4903,97.509,55642.0
2023-06-21 15:25:00,104.15,104.25,104.14,104.18,71610.0,97.509,97.6026,97.4996,97.5371,71610.0
2023-06-21 15:30:00,104.19,104.2,104.04,104.05,82913.0,97.5464,97.5558,97.406,97.4154,82913.0
2023-06-21 15:35:00,104.03,104.1,103.85,103.87,49497.0,97.3966,97.4622,97.2281,97.2468,49497.0
2023-06-21 15:40:00,103.86,103.89,103.79,103.83,49925.0,97.2375,97.2656,97.172,97.2094,49925.0
2023-06-21 15:45:00,103.82,103.82,103.63,103.71,84272.0,97.2,97.2,97.0222,97.0971,84272.0
2023-06-21 15:50:00,103.72,103.79,103.56,103.59,99449.0,97.1064,97.172,96.9566,96.9847,99449.0
2023-06-21 15:55:00,103.59,103.73,103.57,103.71,284150.0,96.9847,97.1158,96.966,97.0971,284150.0
2023-06-22 09:30:00,102.64,102.88,102.43,102.53,151233.0,96.0953,96.32,95.8987,95.9923,151233.0
2023-06-22 09:35:00,102.49,102.5,101.61,101.68,90991.0,95.9548,95.9642,95.131,95.1965,90991.0
2023-06-22 09:40:00,101.7,101.84,101.45,101.53,70847.0,95.2152,95.3463,94.9812,95.0561,70847.0
2023-06-22 09:45:00,101.58,101.61,101.17,101.26,36328.0,95.1029,95.131,94.719,94.8033,36328.0
2023-06-22 09:50:00,101.24,101.77,101.19,101.51,55688.0,94.7845,95.2808,94.7377,95.0373,55688.0
2023-06-22 09:55:00,101.51,101.93,101.42,101.85,44956.0,95.0373,95.4306,94.9531,95.3557,44956.0
2023-06-22 10:00:00,101.81,101.87,101.45,101.48,55808.0,95.3182,95.3744,94.9812,95.0092,55808.0
2023-06-22 10:05:00,101.5,101.93,101.46,101.93,84917.0,95.028,95.4306,94.9905,95.4306,84917.0
2023-06-22 10:10:00,101.91,102.08,101.85,102.0,36281.0,95.4118,95.571,95.3557,95.4961,36281.0
2023-06-22 10:15:00,102.04,102.13,101.98,102.09,30635.0,95.5335,95.6178,95.4774,95.5803,30635.0
2023-06-22 10:20:00,102.09,102.12,101.92,101.98,47427.0,95.5803,95.6084,95.4212,95.4774,47427.0
2023-06-22 10:25:00,101.99,102.23,101.98,102.09,23613.0,95.4867,95.7114,95.4774,95.5803,23613.0
2023-06-22 10:30:00,102.1,102.13,101.98,102.07,21104.0,95.5897,95.6178,95.4774,95.5616,21104.0
2023-06-22 10:35:00,102.04,102.16,101.99,102.05,22181.0,95.5335,95.6459,95.4867,95.5429,22181.0
2023-06-22 10:40:00,102.08,102.17,101.9,102.17,39048.0,95.571,95.6552,95.4025,95.6552,39048.0
2023-06-22 10:45:00,102.17,102.17,101.95,102.04,32269.0,95.6552,95.6552,95.4493,95.5335,32269.0
2023-06-22 10:50:00,102.02,102.21,101.97,101.99,31090.0,95.5148,95.6927,95.468,95.4867,31090.0
2023-06-22 10:55:00,101.98,102.03,101.89,101.95,21775.0,95.4774,95.5242,95.3931,95.4493,21775.0
2023-06-22 11:00:00,101.98,102.1,101.83,101.87,17146.0,95.4774,95.5897,95.3369,95.3744,17146.0
2023-06-22 11:05:00,101.87,101.88,101.51,101.51,27752.0,95.3744,95.3837,95.0373,95.0373,27752.0
2023-06-22 11:10:00,101.52,101.82,101.49,101.8,31615.0,95.0467,95.3276,95.0186,95.3088,31615.0
2023-06-22 11:15:00,101.81,101.87,101.77,101.87,23182.0,95.3182,95.3744,95.2808,95.3744,23182.0
2023-06-22 11:20:00,101.91,101.91,101.68,101.7,42962.0,95.4118,95.4118,95.1965,95.2152,42962.0
2023-06-22 11:25:00,101.69,101.81,101.62,101.77,31117.0,95.2059,95.3182,95.1403,95.2808,31117.0
2023-06-22 11:30:00,101.77,101.85,101.7,101.7,25764.0,95.2808,95.3557,95.2152,95.2152,25764.0
2023-06-22 11:35:00,101.74,101.88,101.5,101.5,21584.0,95.2527,95.3837,95.028,95.028,21584.0
2023-06-22 11:40:00,101.49,101.79,101.48,101.65,54471.0,95.0186,95.2995,95.0092,95.1684,54471.0
2023-06-22 11:45:00,101.63,101.69,101.48,101.64,70758.0,95.1497,95.2059,95.0092,95.159,70758.0
2023-06-22 11:50:00,101.64,101.74,101.55,101.57,39377.0,95.159,95.2527,95.0748,95.0935,39377.0
2023-06-22 11:55:00,101.58,101.82,101.57,101.7,49966.0,95.1029,95.3276,95.0935,95.2152,49966.0
2023-06-22 12:00:00,101.74,101.85,101.64,101.78,21534.0,95.2527,95.3557,95.159,95.2901,21534.0
2023-06-22 12:05:00,101.78,101.87,101.7,101.87,24189.0,95.2901,95.3744,95.2152,95.3744,24189.0
2023-06-22 12:10:00,101.86,101.91,101.78,101.85,14288.0,95.365,95.4118,95.2901,95.3557,14288.0
2023-06-22 12:15:00,101.87,101.9,101.75,101.82,29848.0,95.3744,95.4025,95.262,95.3276,29848.0
2023-06-22 12:20:00,101.81,101.93,101.8,101.91,18103.0,95.3182,95.4306,95.3088,95.4118,18103.0
2023-06-22 12:25:00,101.91,101.91,101.78,101.85,22239.0,95.4118,95.4118,95.2901,95.3557,22239.0
2023-06-22 12:30:00,101.84,101.91,101.8,101.8,20994.0,95.3463,95.4118,95.3088,95.3088,20994.0
2023-06-22 12:35:00,101.81,101.86,101.77,101.77,31019.0,95.3182,95.365,95.2808,95.2808,31019.0
2023-06-22 12:40:00,101.77,101.88,101.69,101.73,29618.0,95.2808,95.3837,95.2059,95.2433,29618.0
2023-06-22 12:45:00,101.72,101.72,101.56,101.61,16603.0,95.2339,95.2339,95.0841,95.131,16603.0
2023-06-22 12:50:00,101.61,101.61,101.5,101.51,17068.0,95.131,95.131,95.028,95.0373,17068.0
2023-06-22 12:55:00,101.52,101.61,101.47,101.59,14171.0,95.0467,95.131,94.9999,95.1122,14171.0
2023-06-22 13:00:00,101.59,101.63,101.5,101.53,20438.0,95.1122,95.1497,95.028,95.0561,20438.0
2023-06-22 13:05:00,101.52,101.58,101.44,101.45,14779.0,95.0467,95.1029,94.9718,94.9812,14779.0
2023-06-22 13:10:00,101.47,101.53,101.42,101.5,13214.0,94.9999,95.0561,94.9531,95.028,13214.0
2023-06-22 13:15:00,101.5,101.61,101.45,101.53,17601.0,95.028,95.131,94.9812,95.0561,17601.0
2023-06-22 13:20:00,101.54,101.7,101.51,101.7,28755.0,95.0654,95.2152,95.0373,95.2152,28755.0
2023-06-22 13:25:00,101.73,101.77,101.64,101.67,15225.0,95.2433,95.2808,95.159,95.1871,15225.0
2023-06-22 13:30:00,101.68,101.72,101.55,101.56,11548.0,95.1965,95.2339,95.0748,95.0841,11548.0
2023-06-22 13:35:00,101.56,101.58,101.5,101.51,14944.0,95.0841,95.1029,95.028,95.0373,14944.0
2023-06-22 13:40:00,101.51,101.56,101.47,101.54,17637.0,95.0373,95.0841,94.9999,95.0654,17637.0
2023-06-22 13:45:00,101.54,101.58,101.51,101.58,11794.0,95.0654,95.1029,95.0373,95.1029,11794.0
2023-06-22 13:50:00,101.57,101.64,101.51,101.62,25646.0,95.0935,95.159,95.0373,95.1403,25646.0
2023-06-22 13:55:00,101.63,101.63,101.46,101.53,34960.0,95.1497,95.1497,94.9905,95.0561,34960.0
2023-06-22 14:00:00,101.53,101.54,101.39,101.39,17289.0,95.0561,95.0654,94.925,94.925,17289.0
2023-06-22 14:05:00,101.42,101.48,101.39,101.44,20123.0,94.9531,95.0092,94.925,94.9718,20123.0
2023-06-22 14:10:00,101.45,101.6,101.45,101.59,27968.0,94.9812,95.1216,94.9812,95.1122,27968.0
2023-06-22 14:15:00,101.61,101.61,101.53,101.55,24951.0,95.131,95.131,95.0561,95.0748,24951.0
2023-06-22 14:20:00,101.54,101.6,101.41,101.6,36363.0,95.0654,95.1216,94.9437,95.1216,36363.0
2023-06-22 14:25:00,101.59,101.63,101.46,101.63,26214.0,95.1122,95.1497,94.9905,95.1497,26214.0
2023-06-22 14:30:00,101.62,101.69,101.51,101.51,23366.0,95.1403,95.2059,95.0373,95.0373,23366.0
2023-06-22 14:35:00,101.52,101.53,101.45,101.53,14581.0,95.0467,95.0561,94.9812,95.0561,14581.0
2023-06-22 14:40:00,101.53,101.53,101.4,101.43,19463.0,95.0561,95.0561,94.9343,94.9624,19463.0
2023-06-22 14:45:00,101.42,101.43,101.32,101.32,25165.0,94.9531,94.9624,94.8594,94.8594,25165.0
2023-06-22 14:50:00,101.32,101.35,101.27,101.33,30008.0,94.8594,94.8875,94.8126,94.8688,30008.0
2023-06-22 14:55:00,101.33,101.43,101.33,101.4,17629.0,94.8688,94.9624,94.8688,94.9343,17629.0
2023-06-22 15:00:00,101.41,101.47,101.39,101.42,16557.0,94.9437,94.9999,94.925,94.9531,16557.0
2023-06-22 15:05:00,101.43,101.43,101.34,101.35,20823.0,94.9624,94.9624,94.8782,94.8875,20823.0
2023-06-22 15:10:00,101.36,101.4,101.32,101.33,19950.0,94.8969,94.9343,94.8594,94.8688,19950.0
2023-06-22 15:15:00,101.33,101.5,101.33,101.47,33622.0,94.8688,95.028,94.8688,94.9999,33622.0
2023-06-22 15:20:00,101.46,101.47,101.35,101.4,42044.0,94.9905,94.9999,94.8875,94.9343,42044.0
2023-06-22 15:25:00,101.4,101.4,101.24,101.27,47646.0,94.9343,94.9343,94.7845,94.8126,47646.0
2023-06-22 15:30:00,101.26,101.3,101.2,101.27,29172.0,94.8033,94.8407,94.7471,94.8126,29172.0
2023-06-22 15:35:00,101.26,101.26,101.1,101.2,33340.0,94.8033,94.8033,94.6535,94.7471,33340.0
2023-06-22 15:40:00,101.2,101.46,101.16,101.43,35945.0,94.7471,94.9905,94.7096,94.9624,35945.0
2023-06-22 15:45:00,101.43,101.52,101.36,101.49,53242.0,94.9624,95.0467,94.8969,95.0186,53242.0
2023-06-22 15:50:00,101.5,101.54,101.25,101.31,80433.0,95.028,95.0654,94.7939,94.8501,80433.0
2023-06-22 15:55:00,101.35,101.48,101.27,101.42,216705.0,94.8875,95.0092,94.8126,94.9531,216705.0
2023-06-23 09:30:00,100.03,100.48,99.63,100.0,173055.0,93.6517,94.073,93.2772,93.6236,173055.0
2023-06-23 09:35:00,100.0,100.32,99.92,100.28,58916.0,93.6236,93.9232,93.5487,93.8858,58916.0
2023-06-23 09:40:00,100.32,100.66,100.2,100.49,41568.0,93.9232,94.2415,93.8109,94.0824,41568.0
2023-06-23 09:45:00,100.51,100.76,100.48,100.65,24805.0,94.1011,94.3352,94.073,94.2322,24805.0
2023-06-23 09:50:00,100.66,100.92,100.58,100.75,80739.0,94.2415,94.485,94.1666,94.3258,80739.0
2023-06-23 09:55:00,100.71,100.75,100.4,100.5,29434.0,94.2883,94.3258,93.9981,94.0917,29434.0
2023-06-23 10:00:00,100.51,100.69,100.5,100.59,22223.0,94.1011,94.2696,94.0917,94.176,22223.0
2023-06-23 10:05:00,100.59,100.7,100.48,100.56,40337.0,94.176,94.279,94.073,94.1479,40337.0
2023-06-23 10:10:00,100.53,100.54,100.13,100.24,31068.0,94.1198,94.1292,93.7453,93.8483,31068.0
2023-06-23 10:15:00,100.31,100.63,100.31,100.36,31895.0,93.9138,94.2134,93.9138,93.9607,31895.0
2023-06-23 10:20:00,100.34,100.46,100.29,100.42,26847.0,93.9419,94.0543,93.8951,94.0168,26847.0
2023-06-23 10:25:00,100.42,100.43,100.32,100.39,22065.0,94.0168,94.0262,93.9232,93.9887,22065.0
2023-06-23 10:30:00,100.39,100.5,100.24,100.42,18533.0,93.9887,94.0917,93.8483,94.0168,18533.0
2023-06-23 10:35:00,100.42,100.49,100.35,100.45,32798.0,94.0168,94.0824,93.9513,94.0449,32798.0
2023-06-23 10:40:00,100.46,100.47,100.16,100.34,14885.0,94.0543,94.0636,93.7734,93.9419,14885.0
2023-06-23 10:45:00,100.41,100.55,100.27,100.34,18505.0,94.0075,94.1385,93.8764,93.9419,18505.0
2023-06-23 10:50:00,100.36,100.5,100.33,100.43,21652.0,93.9607,94.0917,93.9326,94.0262,21652.0
2023-06-23 10:55:00,100.41,100.41,100.21,100.21,23069.0,94.0075,94.0075,93.8202,93.8202,23069.0
2023-06-23 11:00:00,100.23,100.42,100.15,100.36,28723.0,93.8389,94.0168,93.7641,93.9607,28723.0
2023-06-23 11:05:00,100.35,100.36,100.11,100.14,27967.0,93.9513,93.9607,93.7266,93.7547,27967.0
2023-06-23 11:10:00,100.13,100.2,99.92,100.01,26025.0,93.7453,93.8109,93.5487,93.633,26025.0
2023-06-23 11:15:00,100.02,100.08,99.93,100.0,18765.0,93.6423,93.6985,93.5581,93.6236,18765.0
2023-06-23 11:20:00,100.0,100.18,99.99,100.03,27330.0,93.6236,93.7921,93.6143,93.6517,27330.0
2023-06-23 11:25:00,100.05,100.37,100.05,100.31,18208.0,93.6704,93.97,93.6704,93.9138,18208.0
2023-06-23 11:30:00,100.31,100.38,100.2,100.32,24133.0,93.9138,93.9794,93.8109,93.9232,24133.0
2023-06-23 11:35:00,100.29,100.39,100.23,100.39,22239.0,93.8951,93.9887,93.8389,93.9887,22239.0
2023-06-23 11:40:00,100.36,100.41,100.22,100.38,34127.0,93.9607,94.0075,93.8296,93.9794,34127.0
2023-06-23 11:45:00,100.39,100.44,100.24,100.31,67917.0,93.9887,94.0356,93.8483,93.9138,67917.0
2023-06-23 11:50:00,100.31,100.31,100.17,100.26,25175.0,93.9138,93.9138,93.7828,93.867,25175.0
2023-06-23 11:55:00,100.27,100.56,100.25,100.55,19276.0,93.8764,94.1479,93.8577,94.1385,19276.0
2023-06-23 12:00:00,100.57,100.64,100.5,100.56,21621.0,94.1573,94.2228,94.0917,94.1479,21621.0
2023-06-23 12:05:00,100.54,100.57,100.38,100.52,13275.0,94.1292,94.1573,93.9794,94.1105,13275.0
2023-06-23 12:10:00,100.51,100.51,100.38,100.41,23793.0,94.1011,94.1011,93.9794,94.0075,23793.0
2023-06-23 12:15:00,100.41,100.45,100.33,100.44,20412.0,94.0075,94.0449,93.9326,94.0356,20412.0
2023-06-23 12:20:00,100.44,100.47,100.26,100.32,43269.0,94.0356,94.0636,93.867,93.9232,43269.0
2023-06-23 12:25:00,100.33,100.39,100.31,100.38,25475.0,93.9326,93.9887,93.9138,93.9794,25475.0
2023-06-23 12:30:00,100.39,100.54,100.38,100.38,23285.0,93.9887,94.1292,93.9794,93.9794,23285.0
2023-06-23 12:35:00,100.39,100.42,100.31,100.37,19135.0,93.9887,94.0168,93.9138,93.97,19135.0
2023-06-23 12:40:00,100.37,100.43,100.26,100.26,23297.0,93.97,94.0262,93.867,93.867,23297.0
2023-06-23 12:45:00,100.27,100.3,100.08,100.1,70853.0,93.8764,93.9045,93.6985,93.7172,70853.0
2023-06-23 12:50:00,100.09,100.16,100.03,100.06,42932.0,93.7079,93.7734,93.6517,93.6798,42932.0
2023-06-23 12:55:00,100.06,100.11,100.0,100.06,27135.0,93.6798,93.7266,93.6236,93.6798,27135.0
2023-06-23 13:00:00,100.06,100.11,100.0,100.09,23771.0,93.6798,93.7266,93.6236,93.7079,23771.0
2023-06-23 13:05:00,100.09,100.23,100.02,100.21,24195.0,93.7079,93.8389,93.6423,93.8202,24195.0
2023-06-23 13:10:00,100.19,100.35,100.16,100.31,31160.0,93.8015,93.9513,93.7734,93.9138,31160.0
2023-06-23 13:15:00,100.31,100.32,100.15,100.18,33904.0,93.9138,93.9232,93.7641,93.7921,33904.0
2023-06-23 13:20:00,100.19,100.35,100.18,100.34,26984.0,93.8015,93.9513,93.7921,93.9419,26984.0
2023-06-23 13:25:00,100.34,100.44,100.34,100.42,57062.0,93.9419,94.0356,93.9419,94.0168,57062.0
2023-06-23 13:30:00,100.43,100.5,100.34,100.35,21580.0,94.0262,94.0917,93.9419,93.9513,21580.0
2023-06-23 13:35:00,100.34,100.6,100.34,100.53,45138.0,93.9419,94.1854,93.9419,94.1198,45138.0
2023-06-23 13:40:00,100.53,100.6,100.43,100.48,19222.0,94.1198,94.1854,94.0262,94.073,19222.0
2023-06-23 13:45:00,100.54,100.58,100.48,100.56,19495.0,94.1292,94.1666,94.073,94.1479,19495.0
2023-06-23 13:50:00,100.55,100.61,100.53,100.57,15164.0,94.1385,94.1947,94.1198,94.1573,15164.0
2023-06-23 13:55:00,100.57,100.67,100.54,100.62,29132.0,94.1573,94.2509,94.1292,94.2041,29132.0
2023-06-23 14:00:00,100.61,100.65,100.45,100.45,37987.0,94.1947,94.2322,94.0449,94.0449,37987.0
2023-06-23 14:05:00,100.45,100.48,100.3,100.31,45415.0,94.0449,94.073,93.9045,93.9138,45415.0
2023-06-23 14:10:00,100.31,100.43,100.28,100.42,28687.0,93.9138,94.0262,93.8858,94.0168,28687.0
2023-06-23 14:15:00,100.42,100.54,100.36,100.54,26185.0,94.0168,94.1292,93.9607,94.1292,26185.0
2023-06-23 14:20:00,100.55,100.67,100.51,100.65,24189.0,94.1385,94.2509,94.1011,94.2322,24189.0
2023-06-23 14:25:00,100.65,100.72,100.6,100.61,28788.0,94.2322,94.2977,94.1854,94.1947,28788.0
2023-06-23 14:30:00,100.61,100.65,100.47,100.5,22632.0,94.1947,94.2322,94.0636,94.0917,22632.0
2023-06-23 14:35:00,100.51,100.52,100.42,100.45,18956.0,94.1011,94.1105,94.0168,94.0449,18956.0
2023-06-23 14:40:00,100.44,100.48,100.38,100.38,33171.0,94.0356,94.073,93.9794,93.9794,33171.0
2023-06-23 14:45:00,100.36,100.36,100.24,100.29,29454.0,93.9607,93.9607,93.8483,93.8951,29454.0
2023-06-23 14:50:00,100.28,100.28,100.18,100.22,34455.0,93.8858,93.8858,93.7921,93.8296,34455.0
2023-06-23 14:55:00,100.21,100.32,100.2,100.25,20299.0,93.8202,93.9232,93.8109,93.8577,20299.0
2023-06-23 15:00:00,100.24,100.33,100.12,100.26,28876.0,93.8483,93.9326,93.736,93.867,28876.0
2023-06-23 15:05:00,100.25,100.29,100.21,100.26,31054.0,93.8577,93.8951,93.8202,93.867,31054.0
2023-06-23 15:10:00,100.26,100.34,100.24,100.33,38805.0,93.867,93.9419,93.8483,93.9326,38805.0
2023-06-23 15:15:00,100.33,100.42,100.31,100.39,35674.0,93.9326,94.0168,93.9138,93.9887,35674.0
2023-06-23 15:20:00,100.39,100.48,100.37,100.42,48947.0,93.9887,94.073,93.97,94.0168,48947.0
2023-06-23 15:25:00,100.44,100.56,100.39,100.39,48019.0,94.0356,94.1479,93.9887,93.9887,48019.0
2023-06-23 15:30:00,100.39,100.54,100.36,100.45,43017.0,93.9887,94.1292,93.9607,94.0449,43017.0
2023-06-23 15:35:00,100.44,100.51,100.4,100.41,49759.0,94.0356,94.1011,93.9981,94.0075,49759.0
2023-06-23 15:40:00,100.42,100.43,100.24,100.29,53653.0,94.0168,94.0262,93.8483,93.8951,53653.0
2023-06-23 15:45:00,100.28,100.33,100.19,100.22,85071.0,93.8858,93.9326,93.8015,93.8296,85071.0
2023-06-23 15:50:00,100.23,100.43,100.13,100.35,189941.0,93.8389,94.0262,93.7453,93.9513,189941.0
2023-06-23 15:55:00,100.35,100.53,100.29,100.45,399086.0,93.9513,94.1198,93.8951,94.0449,399086.0
2023-06-26 09:30:00,100.16,100.82,100.0,100.75,63960.0,94.3288,94.9504,94.1781,94.8844,63960.0
2023-06-26 09:35:00,100.8,101.31,100.75,101.2,101416.0,94.9315,95.4118,94.8844,95.3082,101416.0
2023-06-26 09:40:00,101.24,101.45,101.24,101.45,18610.0,95.3459,95.5437,95.3459,95.5437,18610.0
2023-06-26 09:45:00,101.45,101.58,101.42,101.47,26466.0,95.5437,95.6661,95.5154,95.5625,26466.0
2023-06-26 09:50:00,101.45,101.87,101.35,101.75,46619.0,95.5437,95.9392,95.4495,95.8262,46619.0
2023-06-26 09:55:00,101.75,101.79,101.57,101.78,30434.0,95.8262,95.8639,95.6567,95.8545,30434.0
2023-06-26 10:00:00,101.74,101.8,101.49,101.53,26318.0,95.8168,95.8733,95.5813,95.619,26318.0
2023-06-26 10:05:00,101.53,101.62,101.32,101.32,25114.0,95.619,95.7038,95.4212,95.4212,25114.0
2023-06-26 10:10:00,101.32,101.32,101.03,101.05,31548.0,95.4212,95.4212,95.1481,95.167,31548.0
2023-06-26 10:15:00,101.03,101.35,101.03,101.25,65708.0,95.1481,95.4495,95.1481,95.3553,65708.0
2023-06-26 10:20:00,101.24,101.3,101.15,101.23,17322.0,95.3459,95.4024,95.2611,95.3365,17322.0
2023-06-26 10:25:00,101.23,101.31,101.11,101.12,14657.0,95.3365,95.4118,95.2235,95.2329,14657.0
2023-06-26 10:30:00,101.14,101.14,101.0,101.01,12770.0,95.2517,95.2517,95.1199,95.1293,12770.0
2023-06-26 10:35:00,101.0,101.01,100.85,100.91,12729.0,95.1199,95.1293,94.9786,95.0351,12729.0
2023-06-26 10:40:00,100.9,101.18,100.79,101.12,15410.0,95.0257,95.2894,94.9221,95.2329,15410.0
2023-06-26 10:45:00,101.11,101.11,100.96,101.05,13934.0,95.2235,95.2235,95.0822,95.167,13934.0
2023-06-26 10:50:00,101.05,101.08,100.94,100.97,12026.0,95.167,95.1952,95.0634,95.0916,12026.0
2023-06-26 10:55:00,100.96,101.11,100.94,101.1,20676.0,95.0822,95.2235,95.0634,95.2141,20676.0
2023-06-26 11:00:00,101.1,101.26,101.09,101.18,18394.0,95.2141,95.3647,95.2046,95.2894,18394.0
2023-06-26 11:05:00,101.18,101.41,101.16,101.3,12097.0,95.2894,95.506,95.2706,95.4024,12097.0
2023-06-26 11:10:00,101.32,101.39,101.24,101.26,15808.0,95.4212,95.4872,95.3459,95.3647,15808.0
2023-06-26 11:15:00,101.28,101.28,101.04,101.2,12628.0,95.3836,95.3836,95.1575,95.3082,12628.0
2023-06-26 11:20:00,101.18,101.18,101.02,101.06,16348.0,95.2894,95.2894,95.1387,95.1764,16348.0
2023-06-26 11:25:00,101.06,101.41,101.06,101.37,12303.0,95.1764,95.506,95.1764,95.4683,12303.0
2023-06-26 11:30:00,101.39,101.48,101.22,101.23,20820.0,95.4872,95.5719,95.3271,95.3365,20820.0
2023-06-26 11:35:00,101.22,101.28,101.17,101.28,14240.0,95.3271,95.3836,95.28,95.3836,14240.0
2023-06-26 11:40:00,101.31,101.52,101.29,101.52,13430.0,95.4118,95.6096,95.393,95.6096,13430.0
2023-06-26 11:45:00,101.53,101.66,101.51,101.66,22593.0,95.619,95.7414,95.6002,95.7414,22593.0
2023-06-26 11:50:00,101.66,101.69,101.56,101.64,16024.0,95.7414,95.7697,95.6473,95.7226,16024.0
2023-06-26 11:55:00,101.67,101.69,101.58,101.59,13237.0,95.7509,95.7697,95.6661,95.6755,13237.0
2023-06-26 12:00:00,101.6,101.76,101.6,101.75,13598.0,95.6849,95.8356,95.6849,95.8262,13598.0
2023-06-26 12:05:00,101.74,101.79,101.62,101.77,14434.0,95.8168,95.8639,95.7038,95.845,14434.0
2023-06-26 12:10:00,101.74,101.77,101.64,101.66,31684.0,95.8168,95.845,95.7226,95.7414,31684.0
2023-06-26 12:15:00,101.69,101.73,101.62,101.69,11163.0,95.7697,95.8074,95.7038,95.7697,11163.0
2023-06-26 12:20:00,101.68,101.77,101.63,101.69,22033.0,95.7603,95.845,95.7132,95.7697,22033.0
2023-06-26 12:25:00,101.69,101.73,101.61,101.7,12436.0,95.7697,95.8074,95.6944,95.7791,12436.0
2023-06-26 12:30:00,101.69,101.72,101.49,101.52,16156.0,95.7697,95.798,95.5813,95.6096,16156.0
2023-06-26 12:35:00,101.52,101.58,101.49,101.56,16642.0,95.6096,95.6661,95.5813,95.6473,16642.0
2023-06-26 12:40:00,101.56,101.61,101.52,101.57,10462.0,95.6473,95.6944,95.6096,95.6567,10462.0
2023-06-26 12:45:00,101.58,101.62,101.52,101.54,13534.0,95.6661,95.7038,95.6096,95.6284,13534.0
2023-06-26 12:50:00,101.57,101.62,101.54,101.56,11891.0,95.6567,95.7038,95.6284,95.6473,11891.0
2023-06-26 12:55:00,101.58,101.71,101.57,101.66,16695.0,95.6661,95.7885,95.6567,95.7414,16695.0
2023-06-26 13:00:00,101.68,101.69,101.58,101.58,9470.0,95.7603,95.7697,95.6661,95.6661,9470.0
2023-06-26 13:05:00,101.59,101.67,101.59,101.65,6708.0,95.6755,95.7509,95.6755,95.732,6708.0
2023-06-26 13:10:00,101.64,101.69,101.61,101.65,9698.0,95.7226,95.7697,95.6944,95.732,9698.0
2023-06-26 13:15:00,101.66,101.72,101.66,101.7,37402.0,95.7414,95.798,95.7414,95.7791,37402.0
2023-06-26 13:20:00,101.7,101.71,101.63,101.63,14014.0,95.7791,95.7885,95.7132,95.7132,14014.0
2023-06-26 13:25:00,101.62,101.7,101.58,101.68,10613.0,95.7038,95.7791,95.6661,95.7603,10613.0
2023-06-26 13:30:00,101.69,101.72,101.56,101.61,18792.0,95.7697,95.798,95.6473,95.6944,18792.0
2023-06-26 13:35:00,101.62,101.65,101.56,101.65,16168.0,95.7038,95.732,95.6473,95.732,16168.0
2023-06-26 13:40:00,101.7,101.72,101.65,101.67,14819.0,95.7791,95.798,95.732,95.7509,14819.0
2023-06-26 13:45:00,101.67,101.71,101.63,101.64,17014.0,95.7509,95.7885,95.7132,95.7226,17014.0
2023-06-26 13:50:00,101.65,101.68,101.52,101.54,24686.0,95.732,95.7603,95.6096,95.6284,24686.0
2023-06-26 13:55:00,101.54,101.57,101.47,101.5,21780.0,95.6284,95.6567,95.5625,95.5908,21780.0
2023-06-26 14:00:00,101.48,101.59,101.45,101.55,16830.0,95.5719,95.6755,95.5437,95.6379,16830.0
2023-06-26 14:05:00,101.55,101.57,101.48,101.5,15502.0,95.6379,95.6567,95.5719,95.5908,15502.0
2023-06-26 14:10:00,101.5,101.51,101.37,101.38,40745.0,95.5908,95.6002,95.4683,95.4778,40745.0
2023-06-26 14:15:00,101.37,101.43,101.3,101.32,16311.0,95.4683,95.5248,95.4024,95.4212,16311.0
2023-06-26 14:20:00,101.3,101.38,101.27,101.34,19986.0,95.4024,95.4778,95.3742,95.4401,19986.0
2023-06-26 14:25:00,101.35,101.4,101.26,101.38,16726.0,95.4495,95.4966,95.3647,95.4778,16726.0
2023-06-26 14:30:00,101.37,101.52,101.37,101.52,18646.0,95.4683,95.6096,95.4683,95.6096,18646.0
2023-06-26 14:35:00,101.53,101.57,101.51,101.52,38334.0,95.619,95.6567,95.6002,95.6096,38334.0
2023-06-26 14:40:00,101.5,101.56,101.49,101.51,16127.0,95.5908,95.6473,95.5813,95.6002,16127.0
2023-06-26 14:45:00,101.51,101.56,101.5,101.53,19310.0,95.6002,95.6473,95.5908,95.619,19310.0
2023-06-26 14:50:00,101.52,101.54,101.44,101.52,19164.0,95.6096,95.6284,95.5343,95.6096,19164.0
2023-06-26 14:55:00,101.53,101.57,101.48,101.52,14813.0,95.619,95.6567,95.5719,95.6096,14813.0
2023-06-26 15:00:00,101.53,101.59,101.48,101.52,38562.0,95.619,95.6755,95.5719,95.6096,38562.0
2023-06-26 15:05:00,101.51,101.54,101.42,101.45,25471.0,95.6002,95.6284,95.5154,95.5437,25471.0
2023-06-26 15:10:00,101.46,101.46,101.36,101.37,28674.0,95.5531,95.5531,95.4589,95.4683,28674.0
2023-06-26 15:15:00,101.38,101.4,101.3,101.33,32310.0,95.4778,95.4966,95.4024,95.4307,32310.0
2023-06-26 15:20:00,101.32,101.47,101.27,101.47,41613.0,95.4212,95.5625,95.3742,95.5625,41613.0
2023-06-26 15:25:00,101.45,101.51,101.43,101.45,29075.0,95.5437,95.6002,95.5248,95.5437,29075.0
2023-06-26 15:30:00,101.44,101.51,101.38,101.44,30748.0,95.5343,95.6002,95.4778,95.5343,30748.0
2023-06-26 15:35:00,101.44,101.48,101.36,101.37,28140.0,95.5343,95.5719,95.4589,95.4683,28140.0
2023-06-26 15:40:00,101.37,101.37,101.11,101.15,34046.0,95.4683,95.4683,95.2235,95.2611,34046.0
2023-06-26 15:45:00,101.14,101.14,100.89,100.91,66617.0,95.2517,95.2517,95.0163,95.0351,66617.0
2023-06-26 15:50:00,100.91,101.13,100.83,101.13,117734.0,95.0351,95.2423,94.9598,95.2423,117734.0
2023-06-26 15:55:00,101.13,101.36,101.08,101.26,317235.0,95.2423,95.4589,95.1952,95.3647,317235.0
2023-06-27 09:30:00,101.01,101.54,101.01,101.11,71263.0,95.1293,95.6284,95.1293,95.2235,71263.0
2023-06-27 09:35:00,101.1,101.21,100.84,101.14,47090.0,95.2141,95.3176,94.9692,95.2517,47090.0
2023-06-27 09:40:00,101.12,101.45,101.04,101.41,27061.0,95.2329,95.5437,95.1575,95.506,27061.0
2023-06-27 09:45:00,101.38,101.4,100.83,100.83,26885.0,95.4778,95.4966,94.9598,94.9598,26885.0
2023-06-27 09:50:00,100.81,101.08,100.75,100.88,15191.0,94.9409,95.1952,94.8844,95.0069,15191.0
2023-06-27 09:55:00,100.86,101.0,100.81,100.92,16937.0,94.988,95.1199,94.9409,95.0445,16937.0
2023-06-27 10:00:00,100.9,100.96,100.73,100.92,39812.0,95.0257,95.0822,94.8656,95.0445,39812.0
2023-06-27 10:05:00,100.95,101.09,100.9,100.96,30710.0,95.0728,95.2046,95.0257,95.0822,30710.0
2023-06-27 10:10:00,100.94,101.12,100.82,101.05,24717.0,95.0634,95.2329,94.9504,95.167,24717.0
2023-06-27 10:15:00,101.07,101.13,101.03,101.09,40150.0,95.1858,95.2423,95.1481,95.2046,40150.0
2023-06-27 10:20:00,101.09,101.36,101.06,101.35,23888.0,95.2046,95.4589,95.1764,95.4495,23888.0
2023-06-27 10:25:00,101.35,101.38,101.24,101.25,16660.0,95.4495,95.4778,95.3459,95.3553,16660.0
2023-06-27 10:30:00,101.29,101.62,101.28,101.51,25082.0,95.393,95.7038,95.3836,95.6002,25082.0
2023-06-27 10:35:00,101.5,101.5,101.26,101.32,21561.0,95.5908,95.5908,95.3647,95.4212,21561.0
2023-06-27 10:40:00,101.33,101.41,101.25,101.27,14380.0,95.4307,95.506,95.3553,95.3742,14380.0
2023-06-27 10:45:00,101.29,101.45,101.29,101.34,19988.0,95.393,95.5437,95.393,95.4401,19988.0
2023-06-27 10:50:00,101.33,101.39,101.28,101.32,34511.0,95.4307,95.4872,95.3836,95.4212,34511.0
2023-06-27 10:55:00,101.31,101.45,101.25,101.35,25554.0,95.4118,95.5437,95.3553,95.4495,25554.0
2023-06-27 11:00:00,101.36,101.36,101.18,101.23,27563.0,95.4589,95.4589,95.2894,95.3365,27563.0
2023-06-27 11:05:00,101.26,101.26,101.06,101.07,17384.0,95.3647,95.3647,95.1764,95.1858,17384.0
2023-06-27 11:10:00,101.05,101.08,100.88,101.07,45299.0,95.167,95.1952,95.0069,95.1858,45299.0
2023-06-27 11:15:00,101.06,101.16,100.99,101.01,28327.0,95.1764,95.2706,95.1105,95.1293,28327.0
2023-06-27 11:20:00,101.03,101.14,100.92,100.97,14189.0,95.1481,95.2517,95.0445,95.0916,14189.0
2023-06-27 11:25:00,100.97,100.97,100.68,100.7,44788.0,95.0916,95.0916,94.8185,94.8373,44788.0
2023-06-27 11:30:00,100.7,100.78,100.63,100.63,24371.0,94.8373,94.9127,94.7714,94.7714,24371.0
2023-06-27 11:35:00,100.64,100.74,100.61,100.72,34201.0,94.7808,94.875,94.7526,94.8562,34201.0
2023-06-27 11:40:00,100.73,100.75,100.56,100.57,39335.0,94.8656,94.8844,94.7055,94.7149,39335.0
2023-06-27 11:45:00,100.59,100.71,100.52,100.63,24253.0,94.7337,94.8468,94.6678,94.7714,24253.0
2023-06-27 11:50:00,100.64,100.7,100.43,100.44,23748.0,94.7808,94.8373,94.5831,94.5925,23748.0
2023-06-27 11:55:00,100.45,100.5,100.36,100.44,23655.0,94.6019,94.649,94.5171,94.5925,23655.0
2023-06-27 12:00:00,100.46,100.53,100.33,100.38,23158.0,94.6113,94.6772,94.4889,94.536,23158.0
2023-06-27 12:05:00,100.37,100.46,100.34,100.43,36296.0,94.5266,94.6113,94.4983,94.5831,36296.0
2023-06-27 12:10:00,100.42,100.55,100.41,100.47,22847.0,94.5736,94.6961,94.5642,94.6207,22847.0
2023-06-27 12:15:00,100.46,100.52,100.43,100.47,23539.0,94.6113,94.6678,94.5831,94.6207,23539.0
2023-06-27 12:20:00,100.48,100.57,100.45,100.5,25974.0,94.6301,94.7149,94.6019,94.649,25974.0
2023-06-27 12:25:00,100.51,100.68,100.51,100.55,22618.0,94.6584,94.8185,94.6584,94.6961,22618.0
2023-06-27 12:30:00,100.55,100.67,100.53,100.66,15329.0,94.6961,94.8091,94.6772,94.7997,15329.0
2023-06-27 12:35:00,100.66,100.83,100.6,100.79,16035.0,94.7997,94.9598,94.7432,94.9221,16035.0
2023-06-27 12:40:00,100.8,100.84,100.72,100.72,12350.0,94.9315,94.9692,94.8562,94.8562,12350.0
2023-06-27 12:45:00,100.75,100.81,100.69,100.8,18877.0,94.8844,94.9409,94.8279,94.9315,18877.0
2023-06-27 12:50:00,100.8,100.83,100.75,100.77,13082.0,94.9315,94.9598,94.8844,94.9033,13082.0
2023-06-27 12:55:00,100.77,100.81,100.65,100.69,13345.0,94.9033,94.9409,94.7903,94.8279,13345.0
2023-06-27 13:00:00,100.71,100.8,100.7,100.74,21758.0,94.8468,94.9315,94.8373,94.875,21758.0
2023-06-27 13:05:00,100.74,100.75,100.66,100.68,14388.0,94.875,94.8844,94.7997,94.8185,14388.0
2023-06-27 13:10:00,100.7,100.77,100.65,100.74,7988.0,94.8373,94.9033,94.7903,94.875,7988.0
2023-06-27 13:15:00,100.73,100.81,100.68,100.72,16918.0,94.8656,94.9409,94.8185,94.8562,16918.0
2023-06-27 13:20:00,100.73,100.83,100.72,100.79,17599.0,94.8656,94.9598,94.8562,94.9221,17599.0
2023-06-27 13:25:00,100.8,100.81,100.68,100.71,17248.0,94.9315,94.9409,94.8185,94.8468,17248.0
2023-06-27 13:30:00,100.69,100.74,100.66,100.72,30202.0,94.8279,94.875,94.7997,94.8562,30202.0
2023-06-27 13:35:00,100.71,100.8,100.61,100.79,33303.0,94.8468,94.9315,94.7526,94.9221,33303.0
2023-06-27 13:40:00,100.81,100.97,100.81,100.95,11907.0,94.9409,95.0916,94.9409,95.0728,11907.0
2023-06-27 13:45:00,100.95,101.02,100.88,100.94,77563.0,95.0728,95.1387,95.0069,95.0634,77563.0
2023-06-27 13:50:00,100.95,100.96,100.86,100.92,27015.0,95.0728,95.0822,94.988,95.0445,27015.0
2023-06-27 13:55:00,100.91,100.98,100.87,100.89,12369.0,95.0351,95.101,94.9974,95.0163,12369.0
2023-06-27 14:00:00,100.89,100.91,100.79,100.81,10983.0,95.0163,95.0351,94.9221,94.9409,10983.0
2023-06-27 14:05:00,100.79,100.99,100.78,100.97,11681.0,94.9221,95.1105,94.9127,95.0916,11681.0
2023-06-27 14:10:00,100.97,100.98,100.8,100.8,18562.0,95.0916,95.101,94.9315,94.9315,18562.0
2023-06-27 14:15:00,100.8,100.8,100.72,100.76,15896.0,94.9315,94.9315,94.8562,94.8938,15896.0
2023-06-27 14:20:00,100.77,100.83,100.76,100.79,16731.0,94.9033,94.9598,94.8938,94.9221,16731.0
2023-06-27 14:25:00,100.76,100.76,100.68,100.73,25857.0,94.8938,94.8938,94.8185,94.8656,25857.0
2023-06-27 14:30:00,100.72,100.75,100.65,100.65,24386.0,94.8562,94.8844,94.7903,94.7903,24386.0
2023-06-27 14:35:00,100.65,100.79,100.62,100.79,50514.0,94.7903,94.9221,94.762,94.9221,50514.0
2023-06-27 14:40:00,100.78,100.81,100.7,100.76,13673.0,94.9127,94.9409,94.8373,94.8938,13673.0
2023-06-27 14:45:00,100.78,100.86,100.76,100.85,16108.0,94.9127,94.988,94.8938,94.9786,16108.0
2023-06-27 14:50:00,100.87,100.91,100.85,100.9,12927.0,94.9974,95.0351,94.9786,95.0257,12927.0
2023-06-27 14:55:00,100.9,100.96,100.9,100.93,21885.0,95.0257,95.0822,95.0257,95.0539,21885.0
2023-06-27 15:00:00,100.92,100.98,100.91,100.97,14194.0,95.0445,95.101,95.0351,95.0916,14194.0
2023-06-27 15:05:00,100.97,100.97,100.85,100.87,14404.0,95.0916,95.0916,94.9786,94.9974,14404.0
2023-06-27 15:10:00,100.86,100.88,100.74,100.83,22154.0,94.988,95.0069,94.875,94.9598,22154.0
2023-06-27 15:15:00,100.83,100.97,100.82,100.96,16458.0,94.9598,95.0916,94.9504,95.0822,16458.0
2023-06-27 15:20:00,100.95,100.96,100.88,100.92,18105.0,95.0728,95.0822,95.0069,95.0445,18105.0
2023-06-27 15:25:00,100.94,101.18,100.94,101.14,27319.0,95.0634,95.2894,95.0634,95.2517,27319.0
2023-06-27 15:30:00,101.14,101.18,101.09,101.11,42216.0,95.2517,95.2894,95.2046,95.2235,42216.0
2023-06-27 15:35:00,101.11,101.11,100.99,100.99,30210.0,95.2235,95.2235,95.1105,95.1105,30210.0
2023-06-27 15:40:00,101.01,101.02,100.93,101.0,31650.0,95.1293,95.1387,95.0539,95.1199,31650.0
2023-06-27 15:45:00,101.0,101.08,100.99,101.03,38298.0,95.1199,95.1952,95.1105,95.1481,38298.0
2023-06-27 15:50:00,101.04,101.04,100.89,100.91,61930.0,95.1575,95.1575,95.0163,95.0351,61930.0
2023-06-27 15:55:00,100.91,100.99,100.78,100.78,216302.0,95.0351,95.1105,94.9127,94.9127,216302.0
2023-06-28 09:30:00,100.82,100.92,100.44,100.56,81112.0,94.9504,95.0445,94.5925,94.7055,81112.0
2023-06-28 09:35:00,100.54,100.6,100.25,100.33,21709.0,94.6867,94.7432,94.4135,94.4889,21709.0
2023-06-28 09:40:00,100.38,100.47,100.1,100.46,17485.0,94.536,94.6207,94.2723,94.6113,17485.0
2023-06-28 09:45:00,100.46,100.48,100.04,100.08,36109.0,94.6113,94.6301,94.2158,94.2534,36109.0
2023-06-28 09:50:00,100.07,100.57,99.96,100.44,27913.0,94.244,94.7149,94.1404,94.5925,27913.0
2023-06-28 09:55:00,100.5,100.58,100.29,100.5,23202.0,94.649,94.7243,94.4512,94.649,23202.0
2023-06-28 10:00:00,100.5,100.52,100.3,100.51,16598.0,94.649,94.6678,94.4606,94.6584,16598.0
2023-06-28 10:05:00,100.49,100.64,100.48,100.64,13443.0,94.6396,94.7808,94.6301,94.7808,13443.0
2023-06-28 10:10:00,100.65,100.71,100.39,100.51,43336.0,94.7903,94.8468,94.5454,94.6584,43336.0
2023-06-28 10:15:00,100.5,100.63,100.41,100.5,15563.0,94.649,94.7714,94.5642,94.649,15563.0
2023-06-28 10:20:00,100.5,100.61,100.31,100.32,21337.0,94.649,94.7526,94.47,94.4795,21337.0
2023-06-28 10:25:00,100.32,100.42,100.24,100.29,13365.0,94.4795,94.5736,94.4041,94.4512,13365.0
2023-06-28 10:30:00,100.28,100.62,100.27,100.57,19869.0,94.4418,94.762,94.4324,94.7149,19869.0
2023-06-28 10:35:00,100.62,100.63,100.39,100.57,29991.0,94.762,94.7714,94.5454,94.7149,29991.0
2023-06-28 10:40:00,100.55,100.86,100.51,100.77,28431.0,94.6961,94.988,94.6584,94.9033,28431.0
2023-06-28 10:45:00,100.74,100.88,100.61,100.81,30501.0,94.875,95.0069,94.7526,94.9409,30501.0
2023-06-28 10:50:00,100.81,100.85,100.62,100.72,29306.0,94.9409,94.9786,94.762,94.8562,29306.0
2023-06-28 10:55:00,100.71,100.82,100.71,100.76,20221.0,94.8468,94.9504,94.8468,94.8938,20221.0
2023-06-28 11:00:00,100.76,101.12,100.76,101.12,23070.0,94.8938,95.2329,94.8938,95.2329,23070.0
2023-06-28 11:05:00,101.15,101.39,101.11,101.33,26581.0,95.2611,95.4872,95.2235,95.4307,26581.0
2023-06-28 11:10:00,101.35,101.44,101.2,101.44,35417.0,95.4495,95.5343,95.3082,95.5343,35417.0
2023-06-28 11:15:00,101.46,101.69,101.41,101.65,21178.0,95.5531,95.7697,95.506,95.732,21178.0
2023-06-28 11:20:00,101.65,101.78,101.6,101.67,24701.0,95.732,95.8545,95.6849,95.7509,24701.0
2023-06-28 11:25:00,101.68,101.88,101.66,101.73,21703.0,95.7603,95.9486,95.7414,95.8074,21703.0
2023-06-28 11:30:00,101.71,101.77,101.6,101.61,20660.0,95.7885,95.845,95.6849,95.6944,20660.0
2023-06-28 11:35:00,101.61,101.75,101.6,101.62,18169.0,95.6944,95.8262,95.6849,95.7038,18169.0
2023-06-28 11:40:00,101.64,101.77,101.58,101.76,49282.0,95.7226,95.845,95.6661,95.8356,49282.0
2023-06-28 11:45:00,101.75,101.94,101.75,101.85,29809.0,95.8262,96.0051,95.8262,95.9204,29809.0
2023-06-28 11:50:00,101.82,101.87,101.74,101.81,18756.0,95.8921,95.9392,95.8168,95.8827,18756.0
2023-06-28 11:55:00,101.81,101.99,101.75,101.97,18514.0,95.8827,96.0522,95.8262,96.0334,18514.0
2023-06-28 12:00:00,101.96,101.99,101.91,101.97,15905.0,96.024,96.0522,95.9769,96.0334,15905.0
2023-06-28 12:05:00,101.98,102.08,101.94,102.08,37362.0,96.0428,96.137,96.0051,96.137,37362.0
2023-06-28 12:10:00,102.09,102.13,101.98,102.11,25776.0,96.1464,96.1841,96.0428,96.1653,25776.0
2023-06-28 12:15:00,102.09,102.12,101.99,102.04,31945.0,96.1464,96.1747,96.0522,96.0993,31945.0
2023-06-28 12:20:00,102.06,102.14,101.87,102.12,16454.0,96.1182,96.1935,95.9392,96.1747,16454.0
2023-06-28 12:25:00,102.11,102.23,102.06,102.21,24872.0,96.1653,96.2783,96.1182,96.2594,24872.0
2023-06-28 12:30:00,102.25,102.31,102.21,102.25,19424.0,96.2971,96.3536,96.2594,96.2971,19424.0
2023-06-28 12:35:00,102.25,102.39,102.24,102.36,17873.0,96.2971,96.4289,96.2877,96.4007,17873.0
2023-06-28 12:40:00,102.36,102.4,102.19,102.22,18876.0,96.4007,96.4384,96.2406,96.2688,18876.0
2023-06-28 12:45:00,102.21,102.4,102.2,102.23,25700.0,96.2594,96.4384,96.25,96.2783,25700.0
2023-06-28 12:50:00,102.22,102.25,102.13,102.19,34506.0,96.2688,96.2971,96.1841,96.2406,34506.0
2023-06-28 12:55:00,102.17,102.27,102.11,102.23,26277.0,96.2218,96.3159,96.1653,96.2783,26277.0
2023-06-28 13:00:00,102.24,102.3,102.12,102.28,24527.0,96.2877,96.3442,96.1747,96.3254,24527.0
2023-06-28 13:05:00,102.3,102.43,102.27,102.41,35805.0,96.3442,96.4666,96.3159,96.4478,35805.0
2023-06-28 13:10:00,102.41,102.49,102.33,102.47,34190.0,96.4478,96.5231,96.3724,96.5043,34190.0
2023-06-28 13:15:00,102.48,102.52,102.38,102.52,25663.0,96.5137,96.5514,96.4195,96.5514,25663.0
2023-06-28 13:20:00,102.52,102.55,102.46,102.54,31832.0,96.5514,96.5796,96.4949,96.5702,31832.0
2023-06-28 13:25:00,102.54,102.71,102.53,102.67,34826.0,96.5702,96.7303,96.5608,96.6926,34826.0
2023-06-28 13:30:00,102.7,102.72,102.48,102.5,32648.0,96.7209,96.7397,96.5137,96.5325,32648.0
2023-06-28 13:35:00,102.51,102.54,102.44,102.48,19704.0,96.542,96.5702,96.476,96.5137,19704.0
2023-06-28 13:40:00,102.49,102.53,102.33,102.36,29957.0,96.5231,96.5608,96.3724,96.4007,29957.0
2023-06-28 13:45:00,102.36,102.43,102.35,102.4,23801.0,96.4007,96.4666,96.3913,96.4384,23801.0
2023-06-28 13:50:00,102.4,102.43,102.3,102.35,16302.0,96.4384,96.4666,96.3442,96.3913,16302.0
2023-06-28 13:55:00,102.35,102.35,102.22,102.31,73704.0,96.3913,96.3913,96.2688,96.3536,73704.0
2023-06-28 14:00:00,102.32,102.5,102.31,102.47,32725.0,96.363,96.5325,96.3536,96.5043,32725.0
2023-06-28 14:05:00,102.46,102.52,102.42,102.48,16271.0,96.4949,96.5514,96.4572,96.5137,16271.0
2023-06-28 14:10:00,102.5,102.51,102.45,102.49,23600.0,96.5325,96.542,96.4855,96.5231,23600.0
2023-06-28 14:15:00,102.49,102.51,102.44,102.45,15853.0,96.5231,96.542,96.476,96.4855,15853.0
2023-06-28 14:20:00,102.44,102.46,102.37,102.38,15299.0,96.476,96.4949,96.4101,96.4195,15299.0
2023-06-28 14:25:00,102.37,102.37,102.26,102.26,22705.0,96.4101,96.4101,96.3065,96.3065,22705.0
2023-06-28 14:30:00,102.28,102.45,102.24,102.44,25614.0,96.3254,96.4855,96.2877,96.476,25614.0
2023-06-28 14:35:00,102.45,102.51,102.43,102.44,16875.0,96.4855,96.542,96.4666,96.476,16875.0
2023-06-28 14:40:00,102.44,102.5,102.4,102.45,15177.0,96.476,96.5325,96.4384,96.4855,15177.0
2023-06-28 14:45:00,102.44,102.51,102.43,102.48,51742.0,96.476,96.542,96.4666,96.5137,51742.0
2023-06-28 14:50:00,102.47,102.51,102.43,102.51,15690.0,96.5043,96.542,96.4666,96.542,15690.0
2023-06-28 14:55:00,102.5,102.5,102.42,102.46,24365.0,96.5325,96.5325,96.4572,96.4949,24365.0
2023-06-28 15:00:00,102.46,102.47,102.29,102.33,23929.0,96.4949,96.5043,96.3348,96.3724,23929.0
2023-06-28 15:05:00,102.34,102.36,102.24,102.35,29865.0,96.3819,96.4007,96.2877,96.3913,29865.0
2023-06-28 15:10:00,102.36,102.49,102.36,102.45,30264.0,96.4007,96.5231,96.4007,96.4855,30264.0
2023-06-28 15:15:00,102.44,102.46,102.34,102.36,25310.0,96.476,96.4949,96.3819,96.4007,25310.0
2023-06-28 15:20:00,102.35,102.43,102.33,102.39,27229.0,96.3913,96.4666,96.3724,96.4289,27229.0
2023-06-28 15:25:00,102.38,102.4,102.24,102.27,38903.0,96.4195,96.4384,96.2877,96.3159,38903.0
2023-06-28 15:30:00,102.26,102.44,102.25,102.43,39728.0,96.3065,96.476,96.2971,96.4666,39728.0
2023-06-28 15:35:00,102.43,102.5,102.37,102.5,60590.0,96.4666,96.5325,96.4101,96.5325,60590.0
2023-06-28 15:40:00,102.49,102.57,102.42,102.49,39556.0,96.5231,96.5985,96.4572,96.5231,39556.0
2023-06-28 15:45:00,102.49,102.62,102.46,102.53,80744.0,96.5231,96.6456,96.4949,96.5608,80744.0
2023-06-28 15:50:00,102.54,102.58,102.23,102.23,144805.0,96.5702,96.6079,96.2783,96.2783,144805.0
2023-06-28 15:55:00,102.23,102.58,102.18,102.58,417979.0,96.2783,96.6079,96.2312,96.6079,417979.0
2023-06-29 09:30:00,102.51,102.84,102.11,102.34,95250.0,96.542,96.8528,96.1653,96.3819,95250.0
2023-06-29 09:35:00,102.34,102.56,102.3,102.41,17563.0,96.3819,96.5891,96.3442,96.4478,17563.0
2023-06-29 09:40:00,102.41,102.49,102.09,102.2,35396.0,96.4478,96.5231,96.1464,96.25,35396.0
2023-06-29 09:45:00,102.2,102.61,102.2,102.61,72370.0,96.25,96.6361,96.25,96.6361,72370.0
2023-06-29 09:50:00,102.63,102.63,102.42,102.5,41477.0,96.655,96.655,96.4572,96.5325,41477.0
2023-06-29 09:55:00,102.49,102.58,102.44,102.49,37695.0,96.5231,96.6079,96.476,96.5231,37695.0
2023-06-29 10:00:00,102.49,102.79,102.49,102.71,49696.0,96.5231,96.8057,96.5231,96.7303,49696.0
2023-06-29 10:05:00,102.72,102.96,102.68,102.93,29566.0,96.7397,96.9658,96.7021,96.9375,29566.0
2023-06-29 10:10:00,102.95,103.17,102.93,103.17,27591.0,96.9563,97.1635,96.9375,97.1635,27591.0
2023-06-29 10:15:00,103.17,103.23,102.97,103.02,26112.0,97.1635,97.22,96.9752,97.0223,26112.0
2023-06-29 10:20:00,103.0,103.09,102.95,102.98,36342.0,97.0034,97.0882,96.9563,96.9846,36342.0
2023-06-29 10:25:00,102.98,103.15,102.98,103.15,14418.0,96.9846,97.1447,96.9846,97.1447,14418.0
2023-06-29 10:30:00,103.14,103.31,103.14,103.26,32613.0,97.1353,97.2954,97.1353,97.2483,32613.0
2023-06-29 10:35:00,103.24,103.27,103.11,103.15,61226.0,97.2295,97.2577,97.107,97.1447,61226.0
2023-06-29 10:40:00,103.15,103.28,103.15,103.23,52997.0,97.1447,97.2671,97.1447,97.22,52997.0
2023-06-29 10:45:00,103.23,103.31,103.01,103.03,33096.0,97.22,97.2954,97.0129,97.0317,33096.0
2023-06-29 10:50:00,103.03,103.12,102.85,102.85,28264.0,97.0317,97.1165,96.8622,96.8622,28264.0
2023-06-29 10:55:00,102.85,102.87,102.68,102.69,13203.0,96.8622,96.881,96.7021,96.7115,13203.0
2023-06-29 11:00:00,102.68,102.81,102.54,102.75,14459.0,96.7021,96.8245,96.5702,96.768,14459.0
2023-06-29 11:05:00,102.76,102.77,102.57,102.57,22914.0,96.7774,96.7868,96.5985,96.5985,22914.0
2023-06-29 11:10:00,102.57,102.57,102.15,102.18,32682.0,96.5985,96.5985,96.2029,96.2312,32682.0
2023-06-29 11:15:00,102.2,102.21,101.92,102.13,45166.0,96.25,96.2594,95.9863,96.1841,45166.0
2023-06-29 11:20:00,102.1,102.35,101.91,101.91,34256.0,96.1558,96.3913,95.9769,95.9769,34256.0
2023-06-29 11:25:00,101.92,102.29,101.81,102.24,24520.0,95.9863,96.3348,95.8827,96.2877,24520.0
2023-06-29 11:30:00,102.22,102.32,102.19,102.3,22881.0,96.2688,96.363,96.2406,96.3442,22881.0
2023-06-29 11:35:00,102.34,102.38,102.24,102.29,17828.0,96.3819,96.4195,96.2877,96.3348,17828.0
2023-06-29 11:40:00,102.29,102.47,102.24,102.43,21239.0,96.3348,96.5043,96.2877,96.4666,21239.0
2023-06-29 11:45:00,102.45,102.55,102.4,102.55,16525.0,96.4855,96.5796,96.4384,96.5796,16525.0
2023-06-29 11:50:00,102.53,102.53,102.42,102.47,27139.0,96.5608,96.5608,96.4572,96.5043,27139.0
2023-06-29 11:55:00,102.46,102.47,102.29,102.47,22550.0,96.4949,96.5043,96.3348,96.5043,22550.0
2023-06-29 12:00:00,102.48,102.53,102.45,102.46,18760.0,96.5137,96.5608,96.4855,96.4949,18760.0
2023-06-29 12:05:00,102.47,102.53,102.44,102.44,19539.0,96.5043,96.5608,96.476,96.476,19539.0
2023-06-29 12:10:00,102.46,102.47,102.32,102.38,15788.0,96.4949,96.5043,96.363,96.4195,15788.0
2023-06-29 12:15:00,102.37,102.54,102.37,102.48,14241.0,96.4101,96.5702,96.4101,96.5137,14241.0
2023-06-29 12:20:00,102.52,102.53,102.43,102.43,22764.0,96.5514,96.5608,96.4666,96.4666,22764.0
2023-06-29 12:25:00,102.44,102.55,102.37,102.46,17812.0,96.476,96.5796,96.4101,96.4949,17812.0
2023-06-29 12:30:00,102.46,102.72,102.44,102.63,11699.0,96.4949,96.7397,96.476,96.655,11699.0
2023-06-29 12:35:00,102.65,102.74,102.64,102.68,9879.0,96.6738,96.7586,96.6644,96.7021,9879.0
2023-06-29 12:40:00,102.68,102.68,102.45,102.63,41298.0,96.7021,96.7021,96.4855,96.655,41298.0
2023-06-29 12:45:00,102.65,102.68,102.55,102.67,23136.0,96.6738,96.7021,96.5796,96.6926,23136.0
2023-06-29 12:50:00,102.67,102.72,102.53,102.62,40708.0,96.6926,96.7397,96.5608,96.6456,40708.0
2023-06-29 12:55:00,102.63,102.78,102.61,102.78,16698.0,96.655,96.7962,96.6361,96.7962,16698.0
2023-06-29 13:00:00,102.78,102.81,102.65,102.69,23893.0,96.7962,96.8245,96.6738,96.7115,23893.0
2023-06-29 13:05:00,102.66,102.66,102.5,102.57,26841.0,96.6832,96.6832,96.5325,96.5985,26841.0
2023-06-29 13:10:00,102.57,102.67,102.55,102.66,18483.0,96.5985,96.6926,96.5796,96.6832,18483.0
2023-06-29 13:15:00,102.68,102.68,102.55,102.59,10505.0,96.7021,96.7021,96.5796,96.6173,10505.0
2023-06-29 13:20:00,102.56,102.58,102.46,102.47,14142.0,96.5891,96.6079,96.4949,96.5043,14142.0
2023-06-29 13:25:00,102.51,102.53,102.43,102.48,33823.0,96.542,96.5608,96.4666,96.5137,33823.0
2023-06-29 13:30:00,102.47,102.66,102.45,102.63,108645.0,96.5043,96.6832,96.4855,96.655,108645.0
2023-06-29 13:35:00,102.63,102.67,102.52,102.64,26394.0,96.655,96.6926,96.5514,96.6644,26394.0
2023-06-29 13:40:00,102.65,102.84,102.59,102.81,16986.0,96.6738,96.8528,96.6173,96.8245,16986.0
2023-06-29 13:45:00,102.79,102.86,102.76,102.81,13183.0,96.8057,96.8716,96.7774,96.8245,13183.0
2023-06-29 13:50:00,102.8,102.85,102.69,102.77,35942.0,96.8151,96.8622,96.7115,96.7868,35942.0
2023-06-29 13:55:00,102.77,102.79,102.66,102.7,13059.0,96.7868,96.8057,96.6832,96.7209,13059.0
2023-06-29 14:00:00,102.69,102.74,102.53,102.58,22305.0,96.7115,96.7586,96.5608,96.6079,22305.0
2023-06-29 14:05:00,102.56,102.58,102.41,102.41,36355.0,96.5891,96.6079,96.4478,96.4478,36355.0
2023-06-29 14:10:00,102.42,102.45,102.31,102.45,33417.0,96.4572,96.4855,96.3536,96.4855,33417.0
2023-06-29 14:15:00,102.44,102.6,102.39,102.57,33507.0,96.476,96.6267,96.4289,96.5985,33507.0
2023-06-29 14:20:00,102.54,102.68,102.54,102.58,20336.0,96.5702,96.7021,96.5702,96.6079,20336.0
2023-06-29 14:25:00,102.59,102.61,102.51,102.57,65621.0,96.6173,96.6361,96.542,96.5985,65621.0
2023-06-29 14:30:00,102.58,102.67,102.58,102.67,19169.0,96.6079,96.6926,96.6079,96.6926,19169.0
2023-06-29 14:35:00,102.66,102.7,102.53,102.53,16221.0,96.6832,96.7209,96.5608,96.5608,16221.0
2023-06-29 14:40:00,102.53,102.53,102.35,102.38,25848.0,96.5608,96.5608,96.3913,96.4195,25848.0
2023-06-29 14:45:00,102.37,102.47,102.35,102.42,18908.0,96.4101,96.5043,96.3913,96.4572,18908.0
2023-06-29 14:50:00,102.43,102.43,102.3,102.37,20958.0,96.4666,96.4666,96.3442,96.4101,20958.0
2023-06-29 14:55:00,102.37,102.4,102.27,102.36,23021.0,96.4101,96.4384,96.3159,96.4007,23021.0
2023-06-29 15:00:00,102.37,102.49,102.35,102.47,19830.0,96.4101,96.5231,96.3913,96.5043,19830.0
2023-06-29 15:05:00,102.49,102.64,102.46,102.62,38583.0,96.5231,96.6644,96.4949,96.6456,38583.0
2023-06-29 15:10:00,102.62,102.74,102.62,102.69,26717.0,96.6456,96.7586,96.6456,96.7115,26717.0
2023-06-29 15:15:00,102.7,102.73,102.56,102.61,25412.0,96.7209,96.7492,96.5891,96.6361,25412.0
2023-06-29 15:20:00,102.63,102.7,102.61,102.66,19200.0,96.655,96.7209,96.6361,96.6832,19200.0
2023-06-29 15:25:00,102.68,102.7,102.59,102.64,22975.0,96.7021,96.7209,96.6173,96.6644,22975.0
2023-06-29 15:30:00,102.64,102.65,102.51,102.57,45834.0,96.6644,96.6738,96.542,96.5985,45834.0
2023-06-29 15:35:00,102.55,102.6,102.42,102.45,42048.0,96.5796,96.6267,96.4572,96.4855,42048.0
2023-06-29 15:40:00,102.45,102.54,102.41,102.5,33250.0,96.4855,96.5702,96.4478,96.5325,33250.0
2023-06-29 15:45:00,102.51,102.68,102.48,102.68,49778.0,96.542,96.7021,96.5137,96.7021,49778.0
2023-06-29 15:50:00,102.66,102.79,102.6,102.7,96649.0,96.6832,96.8057,96.6267,96.7209,96649.0
2023-06-29 15:55:00,102.71,103.09,102.7,103.06,231542.0,96.7303,97.0882,96.7209,97.0599,231542.0
2023-06-30 09:30:00,103.75,103.75,103.18,103.35,100864.0,97.7098,97.7098,97.173,97.3331,100864.0
2023-06-30 09:35:00,103.34,103.37,103.11,103.21,28240.0,97.3236,97.3519,97.107,97.2012,28240.0
2023-06-30 09:40:00,103.25,103.35,102.92,102.93,45521.0,97.2389,97.3331,96.9281,96.9375,45521.0
2023-06-30 09:45:00,102.92,102.92,102.54,102.55,42576.0,96.9281,96.9281,96.5702,96.5796,42576.0
2023-06-30 09:50:00,102.57,103.18,102.57,103.11,22690.0,96.5985,97.173,96.5985,97.107,22690.0
2023-06-30 09:55:00,103.13,103.26,103.05,103.07,24670.0,97.1259,97.2483,97.0505,97.0694,24670.0
2023-06-30 10:00:00,103.02,103.29,102.97,103.29,38291.0,97.0223,97.2766,96.9752,97.2766,38291.0
2023-06-30 10:05:00,103.29,103.33,103.13,103.25,26686.0,97.2766,97.3142,97.1259,97.2389,26686.0
2023-06-30 10:10:00,103.29,103.62,103.25,103.51,63398.0,97.2766,97.5873,97.2389,97.4837,63398.0
2023-06-30 10:15:00,103.52,103.62,103.48,103.5,24423.0,97.4932,97.5873,97.4555,97.4743,24423.0
2023-06-30 10:20:00,103.5,103.62,103.45,103.53,39682.0,97.4743,97.5873,97.4272,97.5026,39682.0
2023-06-30 10:25:00,103.52,103.84,103.52,103.84,46326.0,97.4932,97.7945,97.4932,97.7945,46326.0
2023-06-30 10:30:00,103.84,103.88,103.76,103.79,41281.0,97.7945,97.8322,97.7192,97.7474,41281.0
2023-06-30 10:35:00,103.8,103.84,103.7,103.77,41844.0,97.7569,97.7945,97.6627,97.7286,41844.0
2023-06-30 10:40:00,103.76,103.91,103.74,103.89,48606.0,97.7192,97.8605,97.7004,97.8416,48606.0
2023-06-30 10:45:00,103.89,103.96,103.5,103.55,55455.0,97.8416,97.9075,97.4743,97.5214,55455.0
2023-06-30 10:50:00,103.56,103.63,103.5,103.61,30265.0,97.5308,97.5968,97.4743,97.5779,30265.0
2023-06-30 10:55:00,103.6,103.76,103.53,103.57,77551.0,97.5685,97.7192,97.5026,97.5403,77551.0
2023-06-30 11:00:00,103.56,103.65,103.5,103.61,21203.0,97.5308,97.6156,97.4743,97.5779,21203.0
2023-06-30 11:05:00,103.64,103.69,103.49,103.61,50883.0,97.6062,97.6533,97.4649,97.5779,50883.0
2023-06-30 11:10:00,103.62,103.69,103.48,103.53,49686.0,97.5873,97.6533,97.4555,97.5026,49686.0
2023-06-30 11:15:00,103.53,103.63,103.5,103.56,37327.0,97.5026,97.5968,97.4743,97.5308,37327.0
2023-06-30 11:20:00,103.54,103.64,103.52,103.52,37765.0,97.512,97.6062,97.4932,97.4932,37765.0
2023-06-30 11:25:00,103.52,103.58,103.48,103.53,41253.0,97.4932,97.5497,97.4555,97.5026,41253.0
2023-06-30 11:30:00,103.52,103.59,103.43,103.57,45521.0,97.4932,97.5591,97.4084,97.5403,45521.0
2023-06-30 11:35:00,103.57,103.62,103.5,103.5,25808.0,97.5403,97.5873,97.4743,97.4743,25808.0
2023-06-30 11:40:00,103.52,103.64,103.48,103.52,78255.0,97.4932,97.6062,97.4555,97.4932,78255.0
2023-06-30 11:45:00,103.51,103.55,103.49,103.5,45500.0,97.4837,97.5214,97.4649,97.4743,45500.0
2023-06-30 11:50:00,103.51,103.59,103.48,103.55,25886.0,97.4837,97.5591,97.4555,97.5214,25886.0
2023-06-30 11:55:00,103.55,103.74,103.52,103.72,24514.0,97.5214,97.7004,97.4932,97.6815,24514.0
2023-06-30 12:00:00,103.71,103.75,103.61,103.7,37804.0,97.6721,97.7098,97.5779,97.6627,37804.0
2023-06-30 12:05:00,103.68,103.79,103.67,103.79,9420.0,97.6438,97.7474,97.6344,97.7474,9420.0
2023-06-30 12:10:00,103.8,103.82,103.74,103.74,33275.0,97.7569,97.7757,97.7004,97.7004,33275.0
2023-06-30 12:15:00,103.73,103.83,103.67,103.81,21406.0,97.6909,97.7851,97.6344,97.7663,21406.0
2023-06-30 12:20:00,103.82,103.9,103.77,103.89,24733.0,97.7757,97.851,97.7286,97.8416,24733.0
2023-06-30 12:25:00,103.89,103.94,103.77,103.84,37486.0,97.8416,97.8887,97.7286,97.7945,37486.0
2023-06-30 12:30:00,103.85,103.88,103.82,103.84,57311.0,97.804,97.8322,97.7757,97.7945,57311.0
2023-06-30 12:35:00,103.85,103.9,103.79,103.79,19619.0,97.804,97.851,97.7474,97.7474,19619.0
2023-06-30 12:40:00,103.8,103.89,103.77,103.89,21248.0,97.7569,97.8416,97.7286,97.8416,21248.0
2023-06-30 12:45:00,103.87,103.97,103.82,103.94,43396.0,97.8228,97.917,97.7757,97.8887,43396.0
2023-06-30 12:50:00,103.95,104.04,103.94,104.01,63272.0,97.8981,97.9829,97.8887,97.9546,63272.0
2023-06-30 12:55:00,103.99,104.04,103.92,103.93,24663.0,97.9358,97.9829,97.8699,97.8793,24663.0
2023-06-30 13:00:00,103.91,104.05,103.91,104.03,33024.0,97.8605,97.9923,97.8605,97.9735,33024.0
2023-06-30 13:05:00,104.03,104.03,103.9,103.96,17252.0,97.9735,97.9735,97.851,97.9075,17252.0
2023-06-30 13:10:00,103.98,103.98,103.87,103.87,31119.0,97.9264,97.9264,97.8228,97.8228,31119.0
2023-06-30 13:15:00,103.87,104.02,103.86,103.98,16963.0,97.8228,97.9641,97.8134,97.9264,16963.0
2023-06-30 13:20:00,103.99,104.04,103.97,104.04,18746.0,97.9358,97.9829,97.917,97.9829,18746.0
2023-06-30 13:25:00,104.05,104.08,103.98,104.06,16023.0,97.9923,98.0206,97.9264,98.0017,16023.0
2023-06-30 13:30:00,104.08,104.24,104.04,104.24,32498.0,98.0206,98.1712,97.9829,98.1712,32498.0
2023-06-30 13:35:00,104.25,104.25,104.11,104.14,25152.0,98.1807,98.1807,98.0488,98.0771,25152.0
2023-06-30 13:40:00,104.13,104.17,104.1,104.15,30234.0,98.0676,98.1053,98.0394,98.0865,30234.0
2023-06-30 13:45:00,104.15,104.18,104.09,104.17,17899.0,98.0865,98.1147,98.03,98.1053,17899.0
2023-06-30 13:50:00,104.18,104.2,104.15,104.18,13514.0,98.1147,98.1336,98.0865,98.1147,13514.0
2023-06-30 13:55:00,104.19,104.21,104.16,104.2,14443.0,98.1242,98.143,98.0959,98.1336,14443.0
2023-06-30 14:00:00,104.2,104.29,104.18,104.29,27633.0,98.1336,98.2183,98.1147,98.2183,27633.0
2023-06-30 14:05:00,104.27,104.37,104.25,104.36,21831.0,98.1995,98.2937,98.1807,98.2843,21831.0
2023-06-30 14:10:00,104.36,104.4,104.29,104.32,19995.0,98.2843,98.3219,98.2183,98.2466,19995.0
2023-06-30 14:15:00,104.34,104.35,104.23,104.25,23771.0,98.2654,98.2748,98.1618,98.1807,23771.0
2023-06-30 14:20:00,104.25,104.34,104.25,104.31,20489.0,98.1807,98.2654,98.1807,98.2372,20489.0
2023-06-30 14:25:00,104.32,104.37,104.26,104.36,19299.0,98.2466,98.2937,98.1901,98.2843,19299.0
2023-06-30 14:30:00,104.36,104.37,104.28,104.31,24912.0,98.2843,98.2937,98.2089,98.2372,24912.0
2023-06-30 14:35:00,104.31,104.32,104.21,104.24,30784.0,98.2372,98.2466,98.143,98.1712,30784.0
2023-06-30 14:40:00,104.25,104.28,104.2,104.25,42579.0,98.1807,98.2089,98.1336,98.1807,42579.0
2023-06-30 14:45:00,104.25,104.27,104.19,104.25,22965.0,98.1807,98.1995,98.1242,98.1807,22965.0
2023-06-30 14:50:00,104.25,104.26,104.21,104.22,17579.0,98.1807,98.1901,98.143,98.1524,17579.0
2023-06-30 14:55:00,104.22,104.23,104.09,104.14,31375.0,98.1524,98.1618,98.03,98.0771,31375.0
2023-06-30 15:00:00,104.12,104.12,103.99,104.03,29512.0,98.0582,98.0582,97.9358,97.9735,29512.0
2023-06-30 15:05:00,104.03,104.04,103.93,103.99,23889.0,97.9735,97.9829,97.8793,97.9358,23889.0
2023-06-30 15:10:00,103.98,104.04,103.98,104.04,23113.0,97.9264,97.9829,97.9264,97.9829,23113.0
2023-06-30 15:15:00,104.05,104.05,103.99,104.02,20093.0,97.9923,97.9923,97.9358,97.9641,20093.0
2023-06-30 15:20:00,104.01,104.01,103.89,103.92,35335.0,97.9546,97.9546,97.8416,97.8699,35335.0
2023-06-30 15:25:00,103.92,103.96,103.89,103.94,38935.0,97.8699,97.9075,97.8416,97.8887,38935.0
2023-06-30 15:30:00,103.94,104.04,103.92,104.04,51295.0,97.8887,97.9829,97.8699,97.9829,51295.0
2023-06-30 15:35:00,104.04,104.08,103.99,104.03,35562.0,97.9829,98.0206,97.9358,97.9735,35562.0
2023-06-30 15:40:00,104.02,104.02,103.86,103.9,38554.0,97.9641,97.9641,97.8134,97.851,38554.0
2023-06-30 15:45:00,103.88,103.88,103.6,103.76,48433.0,97.8322,97.8322,97.5685,97.7192,48433.0
2023-06-30 15:50:00,103.75,103.89,103.74,103.89,83051.0,97.7098,97.8416,97.7004,97.8416,83051.0
2023-06-30 15:55:00,103.91,103.91,103.61,103.61,276225.0,97.8605,97.8605,97.5779,97.5779,276225.0
2023-07-03 09:30:00,103.95,104.4,103.63,104.34,82959.0,97.8981,98.3219,97.5968,98.2654,82959.0
2023-07-03 09:35:00,104.35,104.46,103.93,104.2,52020.0,98.2748,98.3784,97.8793,98.1336,52020.0
2023-07-03 09:40:00,104.2,104.23,103.89,104.2,44231.0,98.1336,98.1618,97.8416,98.1336,44231.0
2023-07-03 09:45:00,104.2,104.46,104.12,104.32,35157.0,98.1336,98.3784,98.0582,98.2466,35157.0
2023-07-03 09:50:00,104.4,104.4,103.91,103.92,52315.0,98.3219,98.3219,97.8605,97.8699,52315.0
2023-07-03 09:55:00,103.93,104.23,103.93,104.19,22435.0,97.8793,98.1618,97.8793,98.1242,22435.0
2023-07-03 10:00:00,104.21,104.22,103.89,103.93,53995.0,98.143,98.1524,97.8416,97.8793,53995.0
2023-07-03 10:05:00,103.93,104.04,103.8,103.92,30289.0,97.8793,97.9829,97.7569,97.8699,30289.0
2023-07-03 10:10:00,103.95,104.21,103.89,104.19,24136.0,97.8981,98.143,97.8416,98.1242,24136.0
2023-07-03 10:15:00,104.21,104.48,104.19,104.31,44410.0,98.143,98.3973,98.1242,98.2372,44410.0
2023-07-03 10:20:00,104.34,104.38,104.23,104.28,24089.0,98.2654,98.3031,98.1618,98.2089,24089.0
2023-07-03 10:25:00,104.28,104.47,104.22,104.47,26535.0,98.2089,98.3879,98.1524,98.3879,26535.0
2023-07-03 10:30:00,104.49,104.49,104.27,104.3,18802.0,98.4067,98.4067,98.1995,98.2278,18802.0
2023-07-03 10:35:00,104.29,104.57,104.2,104.55,23740.0,98.2183,98.482,98.1336,98.4632,23740.0
2023-07-03 10:40:00,104.55,104.66,104.51,104.63,22015.0,98.4632,98.5668,98.4255,98.5385,22015.0
2023-07-03 10:45:00,104.63,104.65,104.46,104.51,26949.0,98.5385,98.5574,98.3784,98.4255,26949.0
2023-07-03 10:50:00,104.52,104.75,104.52,104.7,21714.0,98.4349,98.6516,98.4349,98.6045,21714.0
2023-07-03 10:55:00,104.7,104.83,104.68,104.82,25029.0,98.6045,98.7269,98.5856,98.7175,25029.0
2023-07-03 11:00:00,104.83,104.91,104.77,104.81,25748.0,98.7269,98.8022,98.6704,98.7081,25748.0
2023-07-03 11:05:00,104.8,104.84,104.65,104.69,16981.0,98.6986,98.7363,98.5574,98.595,16981.0
2023-07-03 11:10:00,104.69,104.71,104.6,104.67,23729.0,98.595,98.6139,98.5103,98.5762,23729.0
2023-07-03 11:15:00,104.69,104.7,104.49,104.5,25855.0,98.595,98.6045,98.4067,98.4161,25855.0
2023-07-03 11:20:00,104.5,104.67,104.45,104.66,20676.0,98.4161,98.5762,98.369,98.5668,20676.0
2023-07-03 11:25:00,104.66,104.82,104.65,104.77,22327.0,98.5668,98.7175,98.5574,98.6704,22327.0
2023-07-03 11:30:00,104.76,104.88,104.69,104.81,22077.0,98.661,98.774,98.595,98.7081,22077.0
2023-07-03 11:35:00,104.8,104.95,104.78,104.92,17107.0,98.6986,98.8399,98.6798,98.8117,17107.0
2023-07-03 11:40:00,104.92,104.99,104.87,104.9,21775.0,98.8117,98.8776,98.7646,98.7928,21775.0
2023-07-03 11:45:00,104.9,104.93,104.75,104.75,35920.0,98.7928,98.8211,98.6516,98.6516,35920.0
2023-07-03 11:50:00,104.75,104.81,104.68,104.7,19235.0,98.6516,98.7081,98.5856,98.6045,19235.0
2023-07-03 11:55:00,104.69,104.77,104.65,104.77,15267.0,98.595,98.6704,98.5574,98.6704,15267.0
2023-07-03 12:00:00,104.77,104.77,104.6,104.6,15502.0,98.6704,98.6704,98.5103,98.5103,15502.0
2023-07-03 12:05:00,104.61,104.68,104.56,104.65,15252.0,98.5197,98.5856,98.4726,98.5574,15252.0
2023-07-03 12:10:00,104.66,104.72,104.59,104.7,12368.0,98.5668,98.6233,98.5009,98.6045,12368.0
2023-07-03 12:15:00,104.7,104.74,104.56,104.6,17810.0,98.6045,98.6421,98.4726,98.5103,17810.0
2023-07-03 12:20:00,104.6,104.61,104.47,104.47,12608.0,98.5103,98.5197,98.3879,98.3879,12608.0
2023-07-03 12:25:00,104.46,104.53,104.36,104.41,18620.0,98.3784,98.4444,98.2843,98.3313,18620.0
2023-07-03 12:30:00,104.43,104.44,104.3,104.36,24798.0,98.3502,98.3596,98.2278,98.2843,24798.0
2023-07-03 12:35:00,104.37,104.43,104.31,104.34,21152.0,98.2937,98.3502,98.2372,98.2654,21152.0
2023-07-03 12:40:00,104.33,104.34,104.25,104.31,22196.0,98.256,98.2654,98.1807,98.2372,22196.0
2023-07-03 12:45:00,104.3,104.46,104.28,104.39,31542.0,98.2278,98.3784,98.2089,98.3125,31542.0
2023-07-03 12:50:00,104.41,104.44,104.11,104.23,54113.0,98.3313,98.3596,98.0488,98.1618,54113.0
2023-07-03 12:55:00,104.24,104.36,104.09,104.16,89545.0,98.1712,98.2843,98.03,98.0959,89545.0
2023-07-05 09:30:00,105.0,105.0,104.13,104.18,97565.0,98.887,98.887,98.0676,98.1147,97565.0
2023-07-05 09:35:00,104.2,104.22,103.67,103.82,71288.0,98.1336,98.1524,97.6344,97.7757,71288.0
2023-07-05 09:40:00,103.78,103.81,103.24,103.48,61613.0,97.738,97.7663,97.2295,97.4555,61613.0
2023-07-05 09:45:00,103.44,103.86,103.41,103.76,48168.0,97.4178,97.8134,97.3896,97.7192,48168.0
2023-07-05 09:50:00,103.79,103.93,103.71,103.83,42272.0,97.7474,97.8793,97.6721,97.7851,42272.0
2023-07-05 09:55:00,103.83,103.84,103.6,103.73,19657.0,97.7851,97.7945,97.5685,97.6909,19657.0
2023-07-05 10:00:00,103.73,103.81,103.52,103.76,25206.0,97.6909,97.7663,97.4932,97.7192,25206.0
2023-07-05 10:05:00,103.78,103.96,103.75,103.93,20143.0,97.738,97.9075,97.7098,97.8793,20143.0
2023-07-05 10:10:00,103.94,103.98,103.84,103.93,28820.0,97.8887,97.9264,97.7945,97.8793,28820.0
2023-07-05 10:15:00,103.94,103.96,103.76,103.93,13147.0,97.8887,97.9075,97.7192,97.8793,13147.0
2023-07-05 10:20:00,103.91,103.96,103.78,103.78,19560.0,97.8605,97.9075,97.738,97.738,19560.0
2023-07-05 10:25:00,103.79,103.81,103.62,103.76,18836.0,97.7474,97.7663,97.5873,97.7192,18836.0
2023-07-05 10:30:00,103.76,103.82,103.52,103.55,30234.0,97.7192,97.7757,97.4932,97.5214,30234.0
2023-07-05 10:35:00,103.51,103.55,103.35,103.51,26144.0,97.4837,97.5214,97.3331,97.4837,26144.0
2023-07-05 10:40:00,103.52,103.61,103.39,103.54,53502.0,97.4932,97.5779,97.3707,97.512,53502.0
2023-07-05 10:45:00,103.54,103.57,103.37,103.38,43597.0,97.512,97.5403,97.3519,97.3613,43597.0
2023-07-05 10:50:00,103.38,103.58,103.32,103.43,27512.0,97.3613,97.5497,97.3048,97.4084,27512.0
2023-07-05 10:55:00,103.42,103.58,103.35,103.37,57228.0,97.399,97.5497,97.3331,97.3519,57228.0
2023-07-05 11:00:00,103.37,103.42,103.23,103.23,35394.0,97.3519,97.399,97.22,97.22,35394.0
2023-07-05 11:05:00,103.23,103.29,103.14,103.26,31449.0,97.22,97.2766,97.1353,97.2483,31449.0
2023-07-05 11:10:00,103.28,103.51,103.27,103.51,28208.0,97.2671,97.4837,97.2577,97.4837,28208.0
2023-07-05 11:15:00,103.51,103.55,103.44,103.48,31410.0,97.4837,97.5214,97.4178,97.4555,31410.0
2023-07-05 11:20:00,103.47,103.86,103.47,103.83,52615.0,97.4461,97.8134,97.4461,97.7851,52615.0
2023-07-05 11:25:00,103.82,103.87,103.71,103.78,34059.0,97.7757,97.8228,97.6721,97.738,34059.0
2023-07-05 11:30:00,103.78,103.84,103.69,103.78,23005.0,97.738,97.7945,97.6533,97.738,23005.0
2023-07-05 11:35:00,103.8,104.11,103.8,104.11,93307.0,97.7569,98.0488,97.7569,98.0488,93307.0
2023-07-05 11:40:00,104.11,104.12,103.98,103.99,32764.0,98.0488,98.0582,97.9264,97.9358,32764.0
2023-07-05 11:45:00,103.97,104.0,103.78,103.92,26336.0,97.917,97.9452,97.738,97.8699,26336.0
2023-07-05 11:50:00,103.9,103.92,103.64,103.74,19481.0,97.851,97.8699,97.6062,97.7004,19481.0
2023-07-05 11:55:00,103.75,103.89,103.74,103.89,23498.0,97.7098,97.8416,97.7004,97.8416,23498.0
2023-07-05 12:00:00,103.87,103.89,103.78,103.79,16988.0,97.8228,97.8416,97.738,97.7474,16988.0
2023-07-05 12:05:00,103.8,103.81,103.72,103.76,15348.0,97.7569,97.7663,97.6815,97.7192,15348.0
2023-07-05 12:10:00,103.75,103.77,103.68,103.73,19967.0,97.7098,97.7286,97.6438,97.6909,19967.0
2023-07-05 12:15:00,103.73,103.79,103.64,103.67,25097.0,97.6909,97.7474,97.6062,97.6344,25097.0
2023-07-05 12:20:00,103.67,103.72,103.65,103.69,22423.0,97.6344,97.6815,97.6156,97.6533,22423.0
2023-07-05 12:25:00,103.69,103.71,103.61,103.69,19523.0,97.6533,97.6721,97.5779,97.6533,19523.0
2023-07-05 12:30:00,103.68,103.78,103.65,103.78,28311.0,97.6438,97.738,97.6156,97.738,28311.0
2023-07-05 12:35:00,103.79,103.8,103.64,103.67,23418.0,97.7474,97.7569,97.6062,97.6344,23418.0
2023-07-05 12:40:00,103.65,103.67,103.57,103.57,24278.0,97.6156,97.6344,97.5403,97.5403,24278.0
2023-07-05 12:45:00,103.58,103.69,103.58,103.63,16469.0,97.5497,97.6533,97.5497,97.5968,16469.0
2023-07-05 12:50:00,103.63,103.69,103.63,103.68,20817.0,97.5968,97.6533,97.5968,97.6438,20817.0
2023-07-05 12:55:00,103.68,103.72,103.63,103.67,10274.0,97.6438,97.6815,97.5968,97.6344,10274.0
2023-07-05 13:00:00,103.65,103.7,103.58,103.58,11333.0,97.6156,97.6627,97.5497,97.5497,11333.0
2023-07-05 13:05:00,103.58,103.62,103.51,103.53,16508.0,97.5497,97.5873,97.4837,97.5026,16508.0
2023-07-05 13:10:00,103.53,103.54,103.45,103.45,18841.0,97.5026,97.512,97.4272,97.4272,18841.0
2023-07-05 13:15:00,103.43,103.57,103.43,103.51,16182.0,97.4084,97.5403,97.4084,97.4837,16182.0
2023-07-05 13:20:00,103.5,103.57,103.5,103.51,18925.0,97.4743,97.5403,97.4743,97.4837,18925.0
2023-07-05 13:25:00,103.49,103.54,103.44,103.5,17198.0,97.4649,97.512,97.4178,97.4743,17198.0
2023-07-05 13:30:00,103.5,103.66,103.49,103.59,41566.0,97.4743,97.625,97.4649,97.5591,41566.0
2023-07-05 13:35:00,103.6,103.63,103.55,103.58,26819.0,97.5685,97.5968,97.5214,97.5497,26819.0
2023-07-05 13:40:00,103.57,103.66,103.55,103.65,16753.0,97.5403,97.625,97.5214,97.6156,16753.0
2023-07-05 13:45:00,103.64,103.75,103.64,103.74,18250.0,97.6062,97.7098,97.6062,97.7004,18250.0
2023-07-05 13:50:00,103.74,103.77,103.69,103.71,20923.0,97.7004,97.7286,97.6533,97.6721,20923.0
2023-07-05 13:55:00,103.71,103.77,103.69,103.75,18362.0,97.6721,97.7286,97.6533,97.7098,18362.0
2023-07-05 14:00:00,103.76,103.82,103.71,103.75,28681.0,97.7192,97.7757,97.6721,97.7098,28681.0
2023-07-05 14:05:00,103.75,103.79,103.65,103.75,30511.0,97.7098,97.7474,97.6156,97.7098,30511.0
2023-07-05 14:10:00,103.78,103.8,103.68,103.69,17635.0,97.738,97.7569,97.6438,97.6533,17635.0
2023-07-05 14:15:00,103.68,103.68,103.58,103.61,33236.0,97.6438,97.6438,97.5497,97.5779,33236.0
2023-07-05 14:20:00,103.6,103.65,103.58,103.59,29065.0,97.5685,97.6156,97.5497,97.5591,29065.0
2023-07-05 14:25:00,103.6,103.65,103.44,103.51,17057.0,97.5685,97.6156,97.4178,97.4837,17057.0
2023-07-05 14:30:00,103.53,103.65,103.52,103.61,21811.0,97.5026,97.6156,97.4932,97.5779,21811.0
2023-07-05 14:35:00,103.6,103.61,103.53,103.59,26100.0,97.5685,97.5779,97.5026,97.5591,26100.0
2023-07-05 14:40:00,103.59,103.61,103.51,103.59,17713.0,97.5591,97.5779,97.4837,97.5591,17713.0
2023-07-05 14:45:00,103.57,103.66,103.57,103.61,13255.0,97.5403,97.625,97.5403,97.5779,13255.0
2023-07-05 14:50:00,103.62,103.62,103.55,103.58,16103.0,97.5873,97.5873,97.5214,97.5497,16103.0
2023-07-05 14:55:00,103.62,103.72,103.59,103.7,18982.0,97.5873,97.6815,97.5591,97.6627,18982.0
2023-07-05 15:00:00,103.69,103.79,103.69,103.75,15283.0,97.6533,97.7474,97.6533,97.7098,15283.0
2023-07-05 15:05:00,103.74,103.8,103.73,103.73,27059.0,97.7004,97.7569,97.6909,97.6909,27059.0
2023-07-05 15:10:00,103.71,103.78,103.7,103.76,31509.0,97.6721,97.738,97.6627,97.7192,31509.0
2023-07-05 15:15:00,103.76,103.81,103.69,103.71,26173.0,97.7192,97.7663,97.6533,97.6721,26173.0
2023-07-05 15:20:00,103.7,103.74,103.59,103.62,21179.0,97.6627,97.7004,97.5591,97.5873,21179.0
2023-07-05 15:25:00,103.62,103.66,103.56,103.6,22854.0,97.5873,97.625,97.5308,97.5685,22854.0
2023-07-05 15:30:00,103.6,103.69,103.56,103.66,32936.0,97.5685,97.6533,97.5308,97.625,32936.0
2023-07-05 15:35:00,103.67,103.72,103.61,103.69,41864.0,97.6344,97.6815,97.5779,97.6533,41864.0
2023-07-05 15:40:00,103.69,103.77,103.68,103.71,33656.0,97.6533,97.7286,97.6438,97.6721,33656.0
2023-07-05 15:45:00,103.7,103.83,103.68,103.83,65022.0,97.6627,97.7851,97.6438,97.7851,65022.0
2023-07-05 15:50:00,103.83,104.04,103.82,104.0,70723.0,97.7851,97.9829,97.7757,97.9452,70723.0
2023-07-05 15:55:00,104.0,104.14,103.97,104.02,209844.0,97.9452,98.0771,97.917,97.9641,209844.0
2023-07-06 09:30:00,102.8,103.49,102.8,103.43,103201.0,96.8151,97.4649,96.8151,97.4084,103201.0
2023-07-06 09:35:00,103.49,103.63,103.15,103.15,39750.0,97.4649,97.5968,97.1447,97.1447,39750.0
2023-07-06 09:40:00,103.15,103.25,102.7,102.78,18412.0,97.1447,97.2389,96.7209,96.7962,18412.0
2023-07-06 09:45:00,102.84,102.88,102.24,102.25,25288.0,96.8528,96.8904,96.2877,96.2971,25288.0
2023-07-06 09:50:00,102.25,102.27,101.89,101.89,80209.0,96.2971,96.3159,95.9581,95.9581,80209.0
2023-07-06 09:55:00,101.84,101.87,101.62,101.69,28857.0,95.911,95.9392,95.7038,95.7697,28857.0
2023-07-06 10:00:00,101.69,101.77,101.31,101.44,84585.0,95.7697,95.845,95.4118,95.5343,84585.0
2023-07-06 10:05:00,101.45,101.47,101.14,101.17,39820.0,95.5437,95.5625,95.2517,95.28,39820.0
2023-07-06 10:10:00,101.19,101.36,100.99,101.17,38977.0,95.2988,95.4589,95.1105,95.28,38977.0
2023-07-06 10:15:00,101.19,101.22,100.85,100.91,51250.0,95.2988,95.3271,94.9786,95.0351,51250.0
2023-07-06 10:20:00,100.94,100.94,100.73,100.77,52505.0,95.0634,95.0634,94.8656,94.9033,52505.0
2023-07-06 10:25:00,100.76,100.79,100.29,100.29,67543.0,94.8938,94.9221,94.4512,94.4512,67543.0
2023-07-06 10:30:00,100.28,100.35,100.05,100.25,47805.0,94.4418,94.5077,94.2252,94.4135,47805.0
2023-07-06 10:35:00,100.25,100.3,99.92,99.95,57739.0,94.4135,94.4606,94.1028,94.131,57739.0
2023-07-06 10:40:00,99.96,100.0,99.77,99.97,57459.0,94.1404,94.1781,93.9615,94.1498,57459.0
2023-07-06 10:45:00,99.94,100.0,99.82,99.92,56380.0,94.1216,94.1781,94.0086,94.1028,56380.0
2023-07-06 10:50:00,99.91,99.99,99.67,99.73,44528.0,94.0933,94.1687,93.8673,93.9238,44528.0
2023-07-06 10:55:00,99.7,100.02,99.7,99.93,38828.0,93.8956,94.1969,93.8956,94.1122,38828.0
2023-07-06 11:00:00,99.94,100.07,99.64,99.66,64575.0,94.1216,94.244,93.8391,93.8579,64575.0
2023-07-06 11:05:00,99.67,99.91,99.62,99.87,52286.0,93.8673,94.0933,93.8202,94.0557,52286.0
2023-07-06 11:10:00,99.89,99.95,99.61,99.71,37144.0,94.0745,94.131,93.8108,93.905,37144.0
2023-07-06 11:15:00,99.73,99.77,99.61,99.66,38240.0,93.9238,93.9615,93.8108,93.8579,38240.0
2023-07-06 11:20:00,99.65,99.81,99.44,99.5,50884.0,93.8485,93.9992,93.6507,93.7072,50884.0
2023-07-06 11:25:00,99.48,99.57,99.4,99.42,40847.0,93.6884,93.7731,93.613,93.6319,40847.0
2023-07-06 11:30:00,99.44,99.84,99.38,99.84,48506.0,93.6507,94.0274,93.5942,94.0274,48506.0
2023-07-06 11:35:00,99.85,99.9,99.7,99.74,51292.0,94.0368,94.0839,93.8956,93.9332,51292.0
2023-07-06 11:40:00,99.74,99.75,99.61,99.73,32587.0,93.9332,93.9426,93.8108,93.9238,32587.0
2023-07-06 11:45:00,99.76,99.8,99.54,99.67,36761.0,93.9521,93.9897,93.7449,93.8673,36761.0
2023-07-06 11:50:00,99.67,99.68,99.56,99.56,18847.0,93.8673,93.8767,93.7637,93.7637,18847.0
2023-07-06 11:55:00,99.57,99.65,99.48,99.65,25185.0,93.7731,93.8485,93.6884,93.8485,25185.0
2023-07-06 12:00:00,99.67,99.69,99.47,99.54,30613.0,93.8673,93.8861,93.6789,93.7449,30613.0
2023-07-06 12:05:00,99.53,99.59,99.44,99.55,32713.0,93.7355,93.792,93.6507,93.7543,32713.0
2023-07-06 12:10:00,99.55,99.55,99.34,99.49,46966.0,93.7543,93.7543,93.5565,93.6978,46966.0
2023-07-06 12:15:00,99.47,99.58,99.44,99.56,31113.0,93.6789,93.7825,93.6507,93.7637,31113.0
2023-07-06 12:20:00,99.53,99.57,99.49,99.54,14504.0,93.7355,93.7731,93.6978,93.7449,14504.0
2023-07-06 12:25:00,99.52,99.58,99.43,99.53,17638.0,93.726,93.7825,93.6413,93.7355,17638.0
2023-07-06 12:30:00,99.55,99.59,99.52,99.52,22086.0,93.7543,93.792,93.726,93.726,22086.0
2023-07-06 12:35:00,99.51,99.57,99.4,99.44,20052.0,93.7166,93.7731,93.613,93.6507,20052.0
2023-07-06 12:40:00,99.45,99.55,99.45,99.52,31408.0,93.6601,93.7543,93.6601,93.726,31408.0
2023-07-06 12:45:00,99.53,99.61,99.45,99.49,21287.0,93.7355,93.8108,93.6601,93.6978,21287.0
2023-07-06 12:50:00,99.49,99.58,99.49,99.53,23152.0,93.6978,93.7825,93.6978,93.7355,23152.0
2023-07-06 12:55:00,99.52,99.73,99.52,99.73,53332.0,93.726,93.9238,93.726,93.9238,53332.0
2023-07-06 13:00:00,99.75,99.97,99.74,99.97,22535.0,93.9426,94.1498,93.9332,94.1498,22535.0
2023-07-06 13:05:00,99.98,100.06,99.87,99.9,35851.0,94.1593,94.2346,94.0557,94.0839,35851.0
2023-07-06 13:10:00,99.9,100.03,99.9,99.94,14597.0,94.0839,94.2063,94.0839,94.1216,14597.0
2023-07-06 13:15:00,99.96,99.98,99.86,99.92,18615.0,94.1404,94.1593,94.0462,94.1028,18615.0
2023-07-06 13:20:00,99.92,99.94,99.75,99.84,25481.0,94.1028,94.1216,93.9426,94.0274,25481.0
2023-07-06 13:25:00,99.85,100.01,99.84,99.97,49406.0,94.0368,94.1875,94.0274,94.1498,49406.0
2023-07-06 13:30:00,99.98,100.1,99.95,100.05,52408.0,94.1593,94.2723,94.131,94.2252,52408.0
2023-07-06 13:35:00,100.04,100.1,99.9,100.06,39422.0,94.2158,94.2723,94.0839,94.2346,39422.0
2023-07-06 13:40:00,100.06,100.11,100.0,100.08,33242.0,94.2346,94.2817,94.1781,94.2534,33242.0
2023-07-06 13:45:00,100.09,100.11,100.03,100.09,27070.0,94.2629,94.2817,94.2063,94.2629,27070.0
2023-07-06 13:50:00,100.08,100.14,100.02,100.06,61687.0,94.2534,94.3099,94.1969,94.2346,61687.0
2023-07-06 13:55:00,100.07,100.27,100.04,100.23,33493.0,94.244,94.4324,94.2158,94.3947,33493.0
2023-07-06 14:00:00,100.24,100.35,100.23,100.29,27229.0,94.4041,94.5077,94.3947,94.4512,27229.0
2023-07-06 14:05:00,100.28,100.29,100.08,100.12,31781.0,94.4418,94.4512,94.2534,94.2911,31781.0
2023-07-06 14:10:00,100.12,100.26,100.11,100.17,22646.0,94.2911,94.423,94.2817,94.3382,22646.0
2023-07-06 14:15:00,100.19,100.2,100.08,100.14,24321.0,94.357,94.3664,94.2534,94.3099,24321.0
2023-07-06 14:20:00,100.14,100.22,100.13,100.22,28131.0,94.3099,94.3853,94.3005,94.3853,28131.0
2023-07-06 14:25:00,100.21,100.24,100.08,100.13,41481.0,94.3759,94.4041,94.2534,94.3005,41481.0
2023-07-06 14:30:00,100.14,100.45,100.14,100.43,21319.0,94.3099,94.6019,94.3099,94.5831,21319.0
2023-07-06 14:35:00,100.44,100.69,100.43,100.66,41702.0,94.5925,94.8279,94.5831,94.7997,41702.0
2023-07-06 14:40:00,100.66,100.66,100.52,100.57,36974.0,94.7997,94.7997,94.6678,94.7149,36974.0
2023-07-06 14:45:00,100.57,100.57,100.48,100.55,21615.0,94.7149,94.7149,94.6301,94.6961,21615.0
2023-07-06 14:50:00,100.55,100.57,100.44,100.48,33049.0,94.6961,94.7149,94.5925,94.6301,33049.0
2023-07-06 14:55:00,100.48,100.54,100.45,100.53,24703.0,94.6301,94.6867,94.6019,94.6772,24703.0
2023-07-06 15:00:00,100.52,100.52,100.38,100.51,24975.0,94.6678,94.6678,94.536,94.6584,24975.0
2023-07-06 15:05:00,100.52,100.54,100.45,100.45,29818.0,94.6678,94.6867,94.6019,94.6019,29818.0
2023-07-06 15:10:00,100.46,100.55,100.4,100.4,37963.0,94.6113,94.6961,94.5548,94.5548,37963.0
2023-07-06 15:15:00,100.42,100.46,100.36,100.45,20322.0,94.5736,94.6113,94.5171,94.6019,20322.0
2023-07-06 15:20:00,100.48,100.51,100.39,100.4,34450.0,94.6301,94.6584,94.5454,94.5548,34450.0
2023-07-06 15:25:00,100.41,100.44,100.36,100.39,20728.0,94.5642,94.5925,94.5171,94.5454,20728.0
2023-07-06 15:30:00,100.38,100.43,100.33,100.43,24481.0,94.536,94.5831,94.4889,94.5831,24481.0
2023-07-06 15:35:00,100.43,100.59,100.39,100.59,40309.0,94.5831,94.7337,94.5454,94.7337,40309.0
2023-07-06 15:40:00,100.58,100.61,100.5,100.54,64773.0,94.7243,94.7526,94.649,94.6867,64773.0
2023-07-06 15:45:00,100.54,100.56,100.38,100.45,73857.0,94.6867,94.7055,94.536,94.6019,73857.0
2023-07-06 15:50:00,100.46,100.55,100.37,100.37,98614.0,94.6113,94.6961,94.5266,94.5266,98614.0
2023-07-06 15:55:00,100.38,100.46,100.32,100.35,443648.0,94.536,94.6113,94.4795,94.5077,443648.0
2023-07-07 09:30:00,100.55,101.49,100.12,101.34,163027.0,94.6961,95.5813,94.2911,95.4401,163027.0
2023-07-07 09:35:00,101.37,101.78,101.3,101.72,113657.0,95.4683,95.8545,95.4024,95.798,113657.0
2023-07-07 09:40:00,101.71,101.92,101.32,101.71,96063.0,95.7885,95.9863,95.4212,95.7885,96063.0
2023-07-07 09:45:00,101.7,102.11,101.57,102.1,92923.0,95.7791,96.1653,95.6567,96.1558,92923.0
2023-07-07 09:50:00,102.11,102.21,101.83,101.89,25764.0,96.1653,96.2594,95.9016,95.9581,25764.0
2023-07-07 09:55:00,101.87,101.97,101.78,101.93,22883.0,95.9392,96.0334,95.8545,95.9957,22883.0
2023-07-07 10:00:00,101.93,102.19,101.9,101.96,65679.0,95.9957,96.2406,95.9675,96.024,65679.0
2023-07-07 10:05:00,101.96,102.1,101.95,101.98,35163.0,96.024,96.1558,96.0146,96.0428,35163.0
2023-07-07 10:10:00,101.98,102.28,101.96,102.28,34547.0,96.0428,96.3254,96.024,96.3254,34547.0
2023-07-07 10:15:00,102.27,102.3,102.12,102.27,38467.0,96.3159,96.3442,96.1747,96.3159,38467.0
2023-07-07 10:20:00,102.28,102.31,102.01,102.27,33298.0,96.3254,96.3536,96.0711,96.3159,33298.0
2023-07-07 10:25:00,102.27,102.45,102.24,102.34,28996.0,96.3159,96.4855,96.2877,96.3819,28996.0
2023-07-07 10:30:00,102.35,102.55,102.24,102.55,29923.0,96.3913,96.5796,96.2877,96.5796,29923.0
2023-07-07 10:35:00,102.56,102.81,102.52,102.79,37804.0,96.5891,96.8245,96.5514,96.8057,37804.0
2023-07-07 10:40:00,102.79,102.87,102.7,102.74,58970.0,96.8057,96.881,96.7209,96.7586,58970.0
2023-07-07 10:45:00,102.76,102.78,102.51,102.6,33667.0,96.7774,96.7962,96.542,96.6267,33667.0
2023-07-07 10:50:00,102.62,102.74,102.54,102.74,41100.0,96.6456,96.7586,96.5702,96.7586,41100.0
2023-07-07 10:55:00,102.74,103.0,102.74,102.9,35457.0,96.7586,97.0034,96.7586,96.9093,35457.0
2023-07-07 11:00:00,102.94,102.98,102.81,102.98,36032.0,96.9469,96.9846,96.8245,96.9846,36032.0
2023-07-07 11:05:00,103.0,103.2,102.93,103.0,56212.0,97.0034,97.1918,96.9375,97.0034,56212.0
2023-07-07 11:10:00,103.0,103.08,102.82,103.07,22092.0,97.0034,97.0788,96.8339,97.0694,22092.0
2023-07-07 11:15:00,103.12,103.18,102.95,103.03,28903.0,97.1165,97.173,96.9563,97.0317,28903.0
2023-07-07 11:20:00,103.03,103.03,102.82,102.98,22173.0,97.0317,97.0317,96.8339,96.9846,22173.0
2023-07-07 11:25:00,102.96,103.09,102.89,103.07,14455.0,96.9658,97.0882,96.8998,97.0694,14455.0
2023-07-07 11:30:00,103.08,103.26,103.08,103.22,20322.0,97.0788,97.2483,97.0788,97.2106,20322.0
2023-07-07 11:35:00,103.22,103.24,103.08,103.15,18490.0,97.2106,97.2295,97.0788,97.1447,18490.0
2023-07-07 11:40:00,103.16,103.25,103.13,103.24,19918.0,97.1541,97.2389,97.1259,97.2295,19918.0
2023-07-07 11:45:00,103.24,103.28,103.17,103.19,17088.0,97.2295,97.2671,97.1635,97.1824,17088.0
2023-07-07 11:50:00,103.2,103.29,103.2,103.25,25189.0,97.1918,97.2766,97.1918,97.2389,25189.0
2023-07-07 11:55:00,103.25,103.39,103.25,103.35,35214.0,97.2389,97.3707,97.2389,97.3331,35214.0
2023-07-07 12:00:00,103.34,103.36,103.25,103.31,55273.0,97.3236,97.3425,97.2389,97.2954,55273.0
2023-07-07 12:05:00,103.31,103.32,103.19,103.3,47539.0,97.2954,97.3048,97.1824,97.286,47539.0
2023-07-07 12:10:00,103.28,103.42,103.25,103.4,22130.0,97.2671,97.399,97.2389,97.3801,22130.0
2023-07-07 12:15:00,103.42,103.5,103.41,103.47,28492.0,97.399,97.4743,97.3896,97.4461,28492.0
2023-07-07 12:20:00,103.48,103.61,103.47,103.52,24119.0,97.4555,97.5779,97.4461,97.4932,24119.0
2023-07-07 12:25:00,103.53,103.65,103.5,103.57,23868.0,97.5026,97.6156,97.4743,97.5403,23868.0
2023-07-07 12:30:00,103.57,103.71,103.5,103.7,53659.0,97.5403,97.6721,97.4743,97.6627,53659.0
2023-07-07 12:35:00,103.7,103.81,103.64,103.78,36676.0,97.6627,97.7663,97.6062,97.738,36676.0
2023-07-07 12:40:00,103.81,103.94,103.78,103.93,27505.0,97.7663,97.8887,97.738,97.8793,27505.0
2023-07-07 12:45:00,103.93,103.94,103.76,103.79,32966.0,97.8793,97.8887,97.7192,97.7474,32966.0
2023-07-07 12:50:00,103.76,103.94,103.71,103.94,38783.0,97.7192,97.8887,97.6721,97.8887,38783.0
2023-07-07 12:55:00,103.94,104.21,103.93,104.19,139154.0,97.8887,98.143,97.8793,98.1242,139154.0
2023-07-07 13:00:00,104.18,104.29,104.14,104.29,28958.0,98.1147,98.2183,98.0771,98.2183,28958.0
2023-07-07 13:05:00,104.3,104.54,104.29,104.53,38686.0,98.2278,98.4538,98.2183,98.4444,38686.0
2023-07-07 13:10:00,104.51,104.52,104.19,104.2,21554.0,98.4255,98.4349,98.1242,98.1336,21554.0
2023-07-07 13:15:00,104.18,104.44,104.17,104.42,31491.0,98.1147,98.3596,98.1053,98.3408,31491.0
2023-07-07 13:20:00,104.42,104.5,104.35,104.41,21883.0,98.3408,98.4161,98.2748,98.3313,21883.0
2023-07-07 13:25:00,104.41,104.54,104.38,104.53,36024.0,98.3313,98.4538,98.3031,98.4444,36024.0
2023-07-07 13:30:00,104.53,104.61,104.48,104.57,22148.0,98.4444,98.5197,98.3973,98.482,22148.0
2023-07-07 13:35:00,104.57,104.57,104.35,104.37,61717.0,98.482,98.482,98.2748,98.2937,61717.0
2023-07-07 13:40:00,104.38,104.51,104.35,104.45,39840.0,98.3031,98.4255,98.2748,98.369,39840.0
2023-07-07 13:45:00,104.41,104.43,104.29,104.32,45807.0,98.3313,98.3502,98.2183,98.2466,45807.0
2023-07-07 13:50:00,104.32,104.36,104.26,104.31,37103.0,98.2466,98.2843,98.1901,98.2372,37103.0
2023-07-07 13:55:00,104.3,104.3,104.07,104.08,56441.0,98.2278,98.2278,98.0111,98.0206,56441.0
2023-07-07 14:00:00,104.09,104.16,104.03,104.09,51968.0,98.03,98.0959,97.9735,98.03,51968.0
2023-07-07 14:05:00,104.1,104.13,103.96,103.98,40484.0,98.0394,98.0676,97.9075,97.9264,40484.0
2023-07-07 14:10:00,103.97,104.09,103.9,104.08,43806.0,97.917,98.03,97.851,98.0206,43806.0
2023-07-07 14:15:00,104.08,104.08,103.95,104.04,32269.0,98.0206,98.0206,97.8981,97.9829,32269.0
2023-07-07 14:20:00,104.04,104.08,103.97,104.02,35427.0,97.9829,98.0206,97.917,97.9641,35427.0
2023-07-07 14:25:00,104.02,104.04,103.97,103.99,25780.0,97.9641,97.9829,97.917,97.9358,25780.0
2023-07-07 14:30:00,103.99,104.07,103.92,103.96,40707.0,97.9358,98.0111,97.8699,97.9075,40707.0
2023-07-07 14:35:00,103.96,104.07,103.93,103.98,44804.0,97.9075,98.0111,97.8793,97.9264,44804.0
2023-07-07 14:40:00,103.98,103.98,103.82,103.82,37572.0,97.9264,97.9264,97.7757,97.7757,37572.0
2023-07-07 14:45:00,103.82,103.96,103.82,103.85,45240.0,97.7757,97.9075,97.7757,97.804,45240.0
2023-07-07 14:50:00,103.85,103.93,103.79,103.8,42368.0,97.804,97.8793,97.7474,97.7569,42368.0
2023-07-07 14:55:00,103.8,103.88,103.74,103.81,35654.0,97.7569,97.8322,97.7004,97.7663,35654.0
2023-07-07 15:00:00,103.81,104.05,103.8,104.04,34438.0,97.7663,97.9923,97.7569,97.9829,34438.0
2023-07-07 15:05:00,104.06,104.23,104.03,104.16,29799.0,98.0017,98.1618,97.9735,98.0959,29799.0
2023-07-07 15:10:00,104.17,104.21,104.12,104.14,47286.0,98.1053,98.143,98.0582,98.0771,47286.0
2023-07-07 15:15:00,104.14,104.21,103.95,103.99,41081.0,98.0771,98.143,97.8981,97.9358,41081.0
2023-07-07 15:20:00,103.98,103.99,103.88,103.95,34329.0,97.9264,97.9358,97.8322,97.8981,34329.0
2023-07-07 15:25:00,103.96,104.01,103.9,103.94,38641.0,97.9075,97.9546,97.851,97.8887,38641.0
2023-07-07 15:30:00,103.94,103.97,103.88,103.96,43747.0,97.8887,97.917,97.8322,97.9075,43747.0
2023-07-07 15:35:00,103.96,103.96,103.75,103.77,58562.0,97.9075,97.9075,97.7098,97.7286,58562.0
2023-07-07 15:40:00,103.76,103.76,103.42,103.44,77847.0,97.7192,97.7192,97.399,97.4178,77847.0
2023-07-07 15:45:00,103.44,103.47,103.25,103.31,85780.0,97.4178,97.4461,97.2389,97.2954,85780.0
2023-07-07 15:50:00,103.32,103.58,103.29,103.35,219079.0,97.3048,97.5497,97.2766,97.3331,219079.0
2023-07-07 15:55:00,103.35,103.38,103.17,103.23,534593.0,97.3331,97.3613,97.1635,97.22,534593.0
2023-07-10 09:30:00,102.85,103.45,102.8,103.33,104060.0,96.8622,97.4272,96.8151,97.3142,104060.0
2023-07-10 09:35:00,103.38,103.38,102.75,102.99,182440.0,97.3613,97.3613,96.768,96.994,182440.0
2023-07-10 09:40:00,103.02,103.1,102.82,102.98,78864.0,97.0223,97.0976,96.8339,96.9846,78864.0
2023-07-10 09:45:00,102.95,103.2,102.88,103.07,144552.0,96.9563,97.1918,96.8904,97.0694,144552.0
2023-07-10 09:50:00,103.05,103.84,103.02,103.39,285072.0,97.0505,97.7945,97.0223,97.3707,285072.0
2023-07-10 09:55:00,103.37,103.67,103.37,103.51,33946.0,97.3519,97.6344,97.3519,97.4837,33946.0
2023-07-10 10:00:00,103.53,103.8,103.32,103.79,51575.0,97.5026,97.7569,97.3048,97.7474,51575.0
2023-07-10 10:05:00,103.81,103.98,103.61,103.93,27257.0,97.7663,97.9264,97.5779,97.8793,27257.0
2023-07-10 10:10:00,103.9,103.9,103.64,103.77,31577.0,97.851,97.851,97.6062,97.7286,31577.0
2023-07-10 10:15:00,103.77,103.8,103.38,103.41,23751.0,97.7286,97.7569,97.3613,97.3896,23751.0
2023-07-10 10:20:00,103.44,103.64,103.34,103.59,26868.0,97.4178,97.6062,97.3236,97.5591,26868.0
2023-07-10 10:25:00,103.6,103.62,103.25,103.36,19421.0,97.5685,97.5873,97.2389,97.3425,19421.0
2023-07-10 10:30:00,103.4,103.43,103.09,103.14,51518.0,97.3801,97.4084,97.0882,97.1353,51518.0
2023-07-10 10:35:00,103.14,103.32,103.01,103.23,30984.0,97.1353,97.3048,97.0129,97.22,30984.0
2023-07-10 10:40:00,103.24,103.61,103.23,103.61,21929.0,97.2295,97.5779,97.22,97.5779,21929.0
2023-07-10 10:45:00,103.61,103.84,103.61,103.82,49082.0,97.5779,97.7945,97.5779,97.7757,49082.0
2023-07-10 10:50:00,103.76,103.97,103.64,103.72,35581.0,97.7192,97.917,97.6062,97.6815,35581.0
2023-07-10 10:55:00,103.74,103.74,103.38,103.59,36707.0,97.7004,97.7004,97.3613,97.5591,36707.0
2023-07-10 11:00:00,103.64,103.68,103.51,103.64,22996.0,97.6062,97.6438,97.4837,97.6062,22996.0
2023-07-10 11:05:00,103.61,103.64,103.35,103.36,18278.0,97.5779,97.6062,97.3331,97.3425,18278.0
2023-07-10 11:10:00,103.38,103.42,103.27,103.3,24375.0,97.3613,97.399,97.2577,97.286,24375.0
2023-07-10 11:15:00,103.3,103.34,103.18,103.22,79926.0,97.286,97.3236,97.173,97.2106,79926.0
2023-07-10 11:20:00,103.21,103.27,103.14,103.25,35685.0,97.2012,97.2577,97.1353,97.2389,35685.0
2023-07-10 11:25:00,103.24,103.37,103.22,103.26,28303.0,97.2295,97.3519,97.2106,97.2483,28303.0
2023-07-10 11:30:00,103.25,103.31,103.15,103.22,124856.0,97.2389,97.2954,97.1447,97.2106,124856.0
2023-07-10 11:35:00,103.21,103.58,103.17,103.5,29798.0,97.2012,97.5497,97.1635,97.4743,29798.0
2023-07-10 11:40:00,103.5,103.53,103.32,103.33,18116.0,97.4743,97.5026,97.3048,97.3142,18116.0
2023-07-10 11:45:00,103.33,103.51,103.32,103.48,112484.0,97.3142,97.4837,97.3048,97.4555,112484.0
2023-07-10 11:50:00,103.49,103.71,103.49,103.71,15436.0,97.4649,97.6721,97.4649,97.6721,15436.0
2023-07-10 11:55:00,103.72,103.84,103.69,103.83,24039.0,97.6815,97.7945,97.6533,97.7851,24039.0
2023-07-10 12:00:00,103.83,103.83,103.6,103.75,23487.0,97.7851,97.7851,97.5685,97.7098,23487.0
2023-07-10 12:05:00,103.77,103.9,103.76,103.88,37302.0,97.7286,97.851,97.7192,97.8322,37302.0
2023-07-10 12:10:00,103.87,103.92,103.82,103.85,19350.0,97.8228,97.8699,97.7757,97.804,19350.0
2023-07-10 12:15:00,103.84,103.96,103.8,103.94,24206.0,97.7945,97.9075,97.7569,97.8887,24206.0
2023-07-10 12:20:00,103.94,103.99,103.79,103.84,17218.0,97.8887,97.9358,97.7474,97.7945,17218.0
2023-07-10 12:25:00,103.84,104.02,103.84,103.96,27408.0,97.7945,97.9641,97.7945,97.9075,27408.0
2023-07-10 12:30:00,103.97,103.99,103.81,103.88,15176.0,97.917,97.9358,97.7663,97.8322,15176.0
2023-07-10 12:35:00,103.89,103.94,103.49,103.58,102823.0,97.8416,97.8887,97.4649,97.5497,102823.0
2023-07-10 12:40:00,103.59,103.63,103.54,103.58,71257.0,97.5591,97.5968,97.512,97.5497,71257.0
2023-07-10 12:45:00,103.58,103.77,103.58,103.74,36916.0,97.5497,97.7286,97.5497,97.7004,36916.0
2023-07-10 12:50:00,103.73,103.83,103.72,103.83,32855.0,97.6909,97.7851,97.6815,97.7851,32855.0
2023-07-10 12:55:00,103.82,103.86,103.74,103.85,38722.0,97.7757,97.8134,97.7004,97.804,38722.0
2023-07-10 13:00:00,103.84,104.01,103.79,103.98,127848.0,97.7945,97.9546,97.7474,97.9264,127848.0
2023-07-10 13:05:00,103.97,104.04,103.91,103.98,67442.0,97.917,97.9829,97.8605,97.9264,67442.0
2023-07-10 13:10:00,103.98,104.02,103.92,104.0,34660.0,97.9264,97.9641,97.8699,97.9452,34660.0
2023-07-10 13:15:00,103.99,104.1,103.98,104.07,71151.0,97.9358,98.0394,97.9264,98.0111,71151.0
2023-07-10 13:20:00,104.06,104.1,104.04,104.05,121660.0,98.0017,98.0394,97.9829,97.9923,121660.0
2023-07-10 13:25:00,104.04,104.09,103.98,104.09,85737.0,97.9829,98.03,97.9264,98.03,85737.0
2023-07-10 13:30:00,104.09,104.13,103.92,104.13,98727.0,98.03,98.0676,97.8699,98.0676,98727.0
2023-07-10 13:35:00,104.13,104.15,104.05,104.09,49769.0,98.0676,98.0865,97.9923,98.03,49769.0
2023-07-10 13:40:00,104.1,104.24,104.08,104.23,52759.0,98.0394,98.1712,98.0206,98.1618,52759.0
2023-07-10 13:45:00,104.24,104.3,104.19,104.24,81219.0,98.1712,98.2278,98.1242,98.1712,81219.0
2023-07-10 13:50:00,104.24,104.45,104.24,104.39,90202.0,98.1712,98.369,98.1712,98.3125,90202.0
2023-07-10 13:55:00,104.4,104.46,104.27,104.27,36741.0,98.3219,98.3784,98.1995,98.1995,36741.0
2023-07-10 14:00:00,104.23,104.28,104.03,104.06,42847.0,98.1618,98.2089,97.9735,98.0017,42847.0
2023-07-10 14:05:00,104.08,104.08,103.93,103.95,12910.0,98.0206,98.0206,97.8793,97.8981,12910.0
2023-07-10 14:10:00,103.95,104.15,103.95,104.12,53144.0,97.8981,98.0865,97.8981,98.0582,53144.0
2023-07-10 14:15:00,104.14,104.16,104.02,104.05,16549.0,98.0771,98.0959,97.9641,97.9923,16549.0
2023-07-10 14:20:00,104.06,104.16,104.03,104.15,15622.0,98.0017,98.0959,97.9735,98.0865,15622.0
2023-07-10 14:25:00,104.13,104.3,104.13,104.26,12240.0,98.0676,98.2278,98.0676,98.1901,12240.0
2023-07-10 14:30:00,104.25,104.34,104.22,104.3,29554.0,98.1807,98.2654,98.1524,98.2278,29554.0
2023-07-10 14:35:00,104.29,104.35,104.22,104.22,21783.0,98.2183,98.2748,98.1524,98.1524,21783.0
2023-07-10 14:40:00,104.21,104.27,104.21,104.25,16128.0,98.143,98.1995,98.143,98.1807,16128.0
2023-07-10 14:45:00,104.25,104.25,104.13,104.14,12925.0,98.1807,98.1807,98.0676,98.0771,12925.0
2023-07-10 14:50:00,104.15,104.22,104.15,104.17,11765.0,98.0865,98.1524,98.0865,98.1053,11765.0
2023-07-10 14:55:00,104.18,104.26,104.18,104.21,15758.0,98.1147,98.1901,98.1147,98.143,15758.0
2023-07-10 15:00:00,104.22,104.23,104.14,104.16,16650.0,98.1524,98.1618,98.0771,98.0959,16650.0
2023-07-10 15:05:00,104.18,104.2,104.11,104.15,19828.0,98.1147,98.1336,98.0488,98.0865,19828.0
2023-07-10 15:10:00,104.16,104.23,104.12,104.23,20431.0,98.0959,98.1618,98.0582,98.1618,20431.0
2023-07-10 15:15:00,104.23,104.42,104.23,104.41,25294.0,98.1618,98.3408,98.1618,98.3313,25294.0
2023-07-10 15:20:00,104.42,104.45,104.25,104.27,25496.0,98.3408,98.369,98.1807,98.1995,25496.0
2023-07-10 15:25:00,104.27,104.27,104.21,104.25,22277.0,98.1995,98.1995,98.143,98.1807,22277.0
2023-07-10 15:30:00,104.24,104.25,104.16,104.2,24150.0,98.1712,98.1807,98.0959,98.1336,24150.0
2023-07-10 15:35:00,104.2,104.33,104.19,104.33,34987.0,98.1336,98.256,98.1242,98.256,34987.0
2023-07-10 15:40:00,104.32,104.35,104.24,104.26,43473.0,98.2466,98.2748,98.1712,98.1901,43473.0
2023-07-10 15:45:00,104.25,104.3,104.1,104.11,54796.0,98.1807,98.2278,98.0394,98.0488,54796.0
2023-07-10 15:50:00,104.12,104.29,104.11,104.28,82756.0,98.0582,98.2183,98.0488,98.2089,82756.0
2023-07-10 15:55:00,104.29,104.44,104.16,104.35,283750.0,98.2183,98.3596,98.0959,98.2748,283750.0
2023-07-11 09:30:00,105.0,105.65,104.85,105.56,95524.0,98.887,99.4992,98.7457,99.4144,95524.0
2023-07-11 09:35:00,105.56,105.61,105.33,105.33,34127.0,99.4144,99.4615,99.1978,99.1978,34127.0
2023-07-11 09:40:00,105.32,105.49,105.23,105.32,48275.0,99.1884,99.3485,99.1036,99.1884,48275.0
2023-07-11 09:45:00,105.37,105.74,105.25,105.71,78714.0,99.2355,99.5839,99.1224,99.5557,78714.0
2023-07-11 09:50:00,105.69,105.77,105.56,105.56,38673.0,99.5368,99.6122,99.4144,99.4144,38673.0
2023-07-11 09:55:00,105.55,105.74,105.52,105.72,31002.0,99.405,99.5839,99.3767,99.5651,31002.0
2023-07-11 10:00:00,105.72,105.79,105.55,105.61,36702.0,99.5651,99.631,99.405,99.4615,36702.0
2023-07-11 10:05:00,105.62,105.85,105.6,105.79,23957.0,99.4709,99.6875,99.4521,99.631,23957.0
2023-07-11 10:10:00,105.77,105.88,105.69,105.79,19473.0,99.6122,99.7158,99.5368,99.631,19473.0
2023-07-11 10:15:00,105.79,105.93,105.74,105.92,54478.0,99.631,99.7629,99.5839,99.7534,54478.0
2023-07-11 10:20:00,105.91,106.12,105.81,106.12,58126.0,99.744,99.9418,99.6498,99.9418,58126.0
2023-07-11 10:25:00,106.1,106.17,106.04,106.06,26113.0,99.923,99.9889,99.8665,99.8853,26113.0
2023-07-11 10:30:00,106.03,106.03,105.71,105.77,23482.0,99.857,99.857,99.5557,99.6122,23482.0
2023-07-11 10:35:00,105.74,105.74,105.58,105.58,20212.0,99.5839,99.5839,99.4332,99.4332,20212.0
2023-07-11 10:40:00,105.6,105.91,105.6,105.86,26678.0,99.4521,99.744,99.4521,99.6969,26678.0
2023-07-11 10:45:00,105.85,106.1,105.83,106.1,28584.0,99.6875,99.923,99.6687,99.923,28584.0
2023-07-11 10:50:00,106.1,106.17,106.03,106.07,20266.0,99.923,99.9889,99.857,99.8947,20266.0
2023-07-11 10:55:00,106.05,106.24,106.02,106.15,25892.0,99.8759,100.0548,99.8476,99.97,25892.0
2023-07-11 11:00:00,106.25,106.3,106.07,106.09,18298.0,100.0642,100.1113,99.8947,99.9135,18298.0
2023-07-11 11:05:00,106.09,106.5,106.06,106.49,24871.0,99.9135,100.2997,99.8853,100.2903,24871.0
2023-07-11 11:10:00,106.48,106.73,106.47,106.73,56108.0,100.2808,100.5163,100.2714,100.5163,56108.0
2023-07-11 11:15:00,106.73,106.74,106.48,106.53,44749.0,100.5163,100.5257,100.2808,100.3279,44749.0
2023-07-11 11:20:00,106.52,106.72,106.44,106.7,35022.0,100.3185,100.5069,100.2432,100.488,35022.0
2023-07-11 11:25:00,106.69,106.77,106.53,106.77,18911.0,100.4786,100.554,100.3279,100.554,18911.0
2023-07-11 11:30:00,106.76,106.99,106.72,106.89,44532.0,100.5445,100.7611,100.5069,100.667,44532.0
2023-07-11 11:35:00,106.87,107.02,106.83,107.02,45966.0,100.6481,100.7894,100.6105,100.7894,45966.0
2023-07-11 11:40:00,107.02,107.22,107.02,107.21,38252.0,100.7894,100.9778,100.7894,100.9683,38252.0
2023-07-11 11:45:00,107.21,107.21,106.96,107.08,30068.0,100.9683,100.9683,100.7329,100.8459,30068.0
2023-07-11 11:50:00,107.07,107.07,106.74,106.8,24171.0,100.8365,100.8365,100.5257,100.5822,24171.0
2023-07-11 11:55:00,106.78,106.93,106.7,106.9,30385.0,100.5634,100.7046,100.488,100.6764,30385.0
2023-07-11 12:00:00,106.9,106.9,106.74,106.82,18013.0,100.6764,100.6764,100.5257,100.601,18013.0
2023-07-11 12:05:00,106.85,106.91,106.75,106.85,16744.0,100.6293,100.6858,100.5351,100.6293,16744.0
2023-07-11 12:10:00,106.83,106.91,106.83,106.9,14129.0,100.6105,100.6858,100.6105,100.6764,14129.0
2023-07-11 12:15:00,106.89,107.04,106.87,106.98,22605.0,100.667,100.8082,100.6481,100.7517,22605.0
2023-07-11 12:20:00,106.96,107.06,106.94,106.97,18599.0,100.7329,100.8271,100.7141,100.7423,18599.0
2023-07-11 12:25:00,106.98,107.02,106.78,106.89,26564.0,100.7517,100.7894,100.5634,100.667,26564.0
2023-07-11 12:30:00,106.89,106.89,106.77,106.81,24429.0,100.667,100.667,100.554,100.5916,24429.0
2023-07-11 12:35:00,106.8,106.98,106.67,106.98,42536.0,100.5822,100.7517,100.4598,100.7517,42536.0
2023-07-11 12:40:00,106.98,107.07,106.89,107.01,81180.0,100.7517,100.8365,100.667,100.78,81180.0
2023-07-11 12:45:00,107.01,107.27,107.01,107.21,28549.0,100.78,101.0248,100.78,100.9683,28549.0
2023-07-11 12:50:00,107.22,107.34,107.13,107.33,72047.0,100.9778,101.0908,100.893,101.0813,72047.0
2023-07-11 12:55:00,107.34,107.44,107.24,107.39,33810.0,101.0908,101.1849,100.9966,101.1379,33810.0
2023-07-11 13:00:00,107.38,107.43,107.32,107.43,29893.0,101.1284,101.1755,101.0719,101.1755,29893.0
2023-07-11 13:05:00,107.46,107.47,107.32,107.36,28619.0,101.2038,101.2132,101.0719,101.1096,28619.0
2023-07-11 13:10:00,107.36,107.39,107.31,107.32,43885.0,101.1096,101.1379,101.0625,101.0719,43885.0
2023-07-11 13:15:00,107.32,107.46,107.31,107.43,70117.0,101.0719,101.2038,101.0625,101.1755,70117.0
2023-07-11 13:20:00,107.41,107.44,107.23,107.25,24637.0,101.1567,101.1849,100.9872,101.006,24637.0
2023-07-11 13:25:00,107.26,107.32,107.18,107.26,32439.0,101.0154,101.0719,100.9401,101.0154,32439.0
2023-07-11 13:30:00,107.25,107.39,107.2,107.36,29349.0,101.006,101.1379,100.9589,101.1096,29349.0
2023-07-11 13:35:00,107.37,107.39,107.18,107.36,31789.0,101.119,101.1379,100.9401,101.1096,31789.0
2023-07-11 13:40:00,107.35,107.35,107.24,107.28,20420.0,101.1002,101.1002,100.9966,101.0343,20420.0
2023-07-11 13:45:00,107.28,107.32,107.18,107.23,21077.0,101.0343,101.0719,100.9401,100.9872,21077.0
2023-07-11 13:50:00,107.23,107.27,107.08,107.14,32928.0,100.9872,101.0248,100.8459,100.9024,32928.0
2023-07-11 13:55:00,107.15,107.2,107.04,107.16,16711.0,100.9118,100.9589,100.8082,100.9212,16711.0
2023-07-11 14:00:00,107.15,107.21,107.07,107.08,21176.0,100.9118,100.9683,100.8365,100.8459,21176.0
2023-07-11 14:05:00,107.08,107.2,107.06,107.18,23520.0,100.8459,100.9589,100.8271,100.9401,23520.0
2023-07-11 14:10:00,107.18,107.29,107.18,107.27,25226.0,100.9401,101.0437,100.9401,101.0248,25226.0
2023-07-11 14:15:00,107.27,107.36,107.19,107.33,19133.0,101.0248,101.1096,100.9495,101.0813,19133.0
2023-07-11 14:20:00,107.33,107.33,107.15,107.18,17808.0,101.0813,101.0813,100.9118,100.9401,17808.0
2023-07-11 14:25:00,107.2,107.35,107.12,107.34,26578.0,100.9589,101.1002,100.8836,101.0908,26578.0
2023-07-11 14:30:00,107.34,107.43,107.33,107.36,22036.0,101.0908,101.1755,101.0813,101.1096,22036.0
2023-07-11 14:35:00,107.37,107.38,107.27,107.27,16317.0,101.119,101.1284,101.0248,101.0248,16317.0
2023-07-11 14:40:00,107.28,107.52,107.27,107.52,25496.0,101.0343,101.2603,101.0248,101.2603,25496.0
2023-07-11 14:45:00,107.52,107.54,107.45,107.47,28001.0,101.2603,101.2791,101.1944,101.2132,28001.0
2023-07-11 14:50:00,107.46,107.55,107.46,107.47,19508.0,101.2038,101.2885,101.2038,101.2132,19508.0
2023-07-11 14:55:00,107.49,107.54,107.44,107.49,18575.0,101.232,101.2791,101.1849,101.232,18575.0
2023-07-11 15:00:00,107.49,107.5,107.44,107.45,16965.0,101.232,101.2415,101.1849,101.1944,16965.0
2023-07-11 15:05:00,107.45,107.51,107.41,107.49,33570.0,101.1944,101.2509,101.1567,101.232,33570.0
2023-07-11 15:10:00,107.49,107.55,107.44,107.53,32411.0,101.232,101.2885,101.1849,101.2697,32411.0
2023-07-11 15:15:00,107.54,107.54,107.42,107.48,33163.0,101.2791,101.2791,101.1661,101.2226,33163.0
2023-07-11 15:20:00,107.48,107.61,107.47,107.6,28816.0,101.2226,101.345,101.2132,101.3356,28816.0
2023-07-11 15:25:00,107.6,107.6,107.5,107.54,28562.0,101.3356,101.3356,101.2415,101.2791,28562.0
2023-07-11 15:30:00,107.53,107.54,107.41,107.46,60009.0,101.2697,101.2791,101.1567,101.2038,60009.0
2023-07-11 15:35:00,107.46,107.57,107.43,107.5,39956.0,101.2038,101.3074,101.1755,101.2415,39956.0
2023-07-11 15:40:00,107.49,107.55,107.45,107.51,54184.0,101.232,101.2885,101.1944,101.2509,54184.0
2023-07-11 15:45:00,107.51,107.57,107.33,107.52,108364.0,101.2509,101.3074,101.0813,101.2603,108364.0
2023-07-11 15:50:00,107.55,107.61,107.41,107.43,149813.0,101.2885,101.345,101.1567,101.1755,149813.0
2023-07-11 15:55:00,107.43,107.58,107.37,107.46,341529.0,101.1755,101.3168,101.119,101.2038,341529.0
2023-07-12 09:30:00,108.64,109.17,108.53,108.93,153250.0,102.3151,102.8142,102.2115,102.5882,153250.0
2023-07-12 09:35:00,108.94,109.2,108.81,109.12,42213.0,102.5976,102.8425,102.4752,102.7671,42213.0
2023-07-12 09:40:00,109.12,109.25,108.76,108.94,95497.0,102.7671,102.8896,102.4281,102.5976,95497.0
2023-07-12 09:45:00,108.97,109.47,108.85,109.04,67013.0,102.6259,103.0968,102.5129,102.6918,67013.0
2023-07-12 09:50:00,109.07,109.3,108.96,109.23,43358.0,102.72,102.9367,102.6165,102.8707,43358.0
2023-07-12 09:55:00,109.23,109.48,109.19,109.26,71495.0,102.8707,103.1062,102.8331,102.899,71495.0
2023-07-12 10:00:00,109.27,109.32,109.08,109.17,85915.0,102.9084,102.9555,102.7295,102.8142,85915.0
2023-07-12 10:05:00,109.22,109.37,109.07,109.36,72581.0,102.8613,103.0026,102.72,102.9932,72581.0
2023-07-12 10:10:00,109.34,109.57,109.16,109.42,55691.0,102.9743,103.1909,102.8048,103.0497,55691.0
2023-07-12 10:15:00,109.42,109.5,109.13,109.21,32327.0,103.0497,103.125,102.7766,102.8519,32327.0
2023-07-12 10:20:00,109.2,109.41,109.17,109.29,37554.0,102.8425,103.0403,102.8142,102.9272,37554.0
2023-07-12 10:25:00,109.28,109.39,109.16,109.32,25414.0,102.9178,103.0214,102.8048,102.9555,25414.0
2023-07-12 10:30:00,109.31,109.31,109.05,109.1,65569.0,102.9461,102.9461,102.7012,102.7483,65569.0
2023-07-12 10:35:00,109.08,109.12,108.83,109.0,58254.0,102.7295,102.7671,102.494,102.6541,58254.0
2023-07-12 10:40:00,108.99,109.1,108.85,109.0,86603.0,102.6447,102.7483,102.5129,102.6541,86603.0
2023-07-12 10:45:00,109.04,109.09,108.8,108.92,64712.0,102.6918,102.7389,102.4658,102.5788,64712.0
2023-07-12 10:50:00,108.9,109.06,108.78,109.02,17515.0,102.5599,102.7106,102.4469,102.673,17515.0
2023-07-12 10:55:00,109.02,109.17,108.99,109.15,18390.0,102.673,102.8142,102.6447,102.7954,18390.0
2023-07-12 11:00:00,109.16,109.28,109.11,109.26,20534.0,102.8048,102.9178,102.7577,102.899,20534.0
2023-07-12 11:05:00,109.28,109.35,109.16,109.21,20170.0,102.9178,102.9837,102.8048,102.8519,20170.0
2023-07-12 11:10:00,109.2,109.2,108.94,108.95,19710.0,102.8425,102.8425,102.5976,102.607,19710.0
2023-07-12 11:15:00,108.97,108.99,108.8,108.98,32118.0,102.6259,102.6447,102.4658,102.6353,32118.0
2023-07-12 11:20:00,108.95,108.95,108.69,108.84,28377.0,102.607,102.607,102.3622,102.5034,28377.0
2023-07-12 11:25:00,108.84,108.91,108.78,108.78,51511.0,102.5034,102.5694,102.4469,102.4469,51511.0
2023-07-12 11:30:00,108.78,108.86,108.76,108.84,22295.0,102.4469,102.5223,102.4281,102.5034,22295.0
2023-07-12 11:35:00,108.84,108.89,108.78,108.79,40750.0,102.5034,102.5505,102.4469,102.4563,40750.0
2023-07-12 11:40:00,108.78,108.78,108.52,108.69,62089.0,102.4469,102.4469,102.2021,102.3622,62089.0
2023-07-12 11:45:00,108.66,108.78,108.61,108.63,45228.0,102.3339,102.4469,102.2868,102.3057,45228.0
2023-07-12 11:50:00,108.62,108.89,108.61,108.87,47105.0,102.2962,102.5505,102.2868,102.5317,47105.0
2023-07-12 11:55:00,108.85,108.9,108.72,108.84,31698.0,102.5129,102.5599,102.3904,102.5034,31698.0
2023-07-12 12:00:00,108.83,108.88,108.76,108.86,23847.0,102.494,102.5411,102.4281,102.5223,23847.0
2023-07-12 12:05:00,108.86,108.87,108.62,108.63,26178.0,102.5223,102.5317,102.2962,102.3057,26178.0
2023-07-12 12:10:00,108.62,108.86,108.62,108.85,22949.0,102.2962,102.5223,102.2962,102.5129,22949.0
2023-07-12 12:15:00,108.87,108.87,108.62,108.64,26177.0,102.5317,102.5317,102.2962,102.3151,26177.0
2023-07-12 12:20:00,108.65,108.77,108.64,108.74,19310.0,102.3245,102.4375,102.3151,102.4093,19310.0
2023-07-12 12:25:00,108.75,108.76,108.57,108.67,26082.0,102.4187,102.4281,102.2492,102.3433,26082.0
2023-07-12 12:30:00,108.68,108.72,108.62,108.72,27222.0,102.3528,102.3904,102.2962,102.3904,27222.0
2023-07-12 12:35:00,108.73,108.76,108.52,108.57,29649.0,102.3998,102.4281,102.2021,102.2492,29649.0
2023-07-12 12:40:00,108.58,108.59,108.45,108.54,34814.0,102.2586,102.268,102.1361,102.2209,34814.0
2023-07-12 12:45:00,108.55,108.59,108.49,108.56,16991.0,102.2303,102.268,102.1738,102.2397,16991.0
2023-07-12 12:50:00,108.57,108.74,108.55,108.73,16475.0,102.2492,102.4093,102.2303,102.3998,16475.0
2023-07-12 12:55:00,108.75,108.76,108.61,108.66,21738.0,102.4187,102.4281,102.2868,102.3339,21738.0
2023-07-12 13:00:00,108.66,108.81,108.65,108.75,42144.0,102.3339,102.4752,102.3245,102.4187,42144.0
2023-07-12 13:05:00,108.75,108.75,108.54,108.55,28065.0,102.4187,102.4187,102.2209,102.2303,28065.0
2023-07-12 13:10:00,108.55,108.65,108.53,108.65,19393.0,102.2303,102.3245,102.2115,102.3245,19393.0
2023-07-12 13:15:00,108.67,108.74,108.63,108.67,18019.0,102.3433,102.4093,102.3057,102.3433,18019.0
2023-07-12 13:20:00,108.67,108.67,108.53,108.55,17054.0,102.3433,102.3433,102.2115,102.2303,17054.0
2023-07-12 13:25:00,108.57,108.68,108.55,108.65,16143.0,102.2492,102.3528,102.2303,102.3245,16143.0
2023-07-12 13:30:00,108.67,108.78,108.65,108.73,17877.0,102.3433,102.4469,102.3245,102.3998,17877.0
2023-07-12 13:35:00,108.74,108.77,108.69,108.77,15655.0,102.4093,102.4375,102.3622,102.4375,15655.0
2023-07-12 13:40:00,108.76,108.84,108.75,108.81,31450.0,102.4281,102.5034,102.4187,102.4752,31450.0
2023-07-12 13:45:00,108.81,108.89,108.8,108.87,27966.0,102.4752,102.5505,102.4658,102.5317,27966.0
2023-07-12 13:50:00,108.87,108.87,108.83,108.84,27546.0,102.5317,102.5317,102.494,102.5034,27546.0
2023-07-12 13:55:00,108.84,108.9,108.75,108.79,26593.0,102.5034,102.5599,102.4187,102.4563,26593.0
2023-07-12 14:00:00,108.8,108.89,108.78,108.82,22378.0,102.4658,102.5505,102.4469,102.4846,22378.0
2023-07-12 14:05:00,108.82,108.91,108.76,108.9,28601.0,102.4846,102.5694,102.4281,102.5599,28601.0
2023-07-12 14:10:00,108.91,109.1,108.91,109.09,31285.0,102.5694,102.7483,102.5694,102.7389,31285.0
2023-07-12 14:15:00,109.1,109.13,109.06,109.1,43790.0,102.7483,102.7766,102.7106,102.7483,43790.0
2023-07-12 14:20:00,109.1,109.12,109.04,109.09,39184.0,102.7483,102.7671,102.6918,102.7389,39184.0
2023-07-12 14:25:00,109.09,109.14,109.0,109.05,24776.0,102.7389,102.786,102.6541,102.7012,24776.0
2023-07-12 14:30:00,109.04,109.1,109.01,109.07,37254.0,102.6918,102.7483,102.6635,102.72,37254.0
2023-07-12 14:35:00,109.08,109.1,108.98,109.06,24670.0,102.7295,102.7483,102.6353,102.7106,24670.0
2023-07-12 14:40:00,109.07,109.13,109.02,109.13,29313.0,102.72,102.7766,102.673,102.7766,29313.0
2023-07-12 14:45:00,109.11,109.15,109.05,109.15,25990.0,102.7577,102.7954,102.7012,102.7954,25990.0
2023-07-12 14:50:00,109.15,109.26,109.13,109.24,50670.0,102.7954,102.899,102.7766,102.8801,50670.0
2023-07-12 14:55:00,109.23,109.26,109.18,109.23,24797.0,102.8707,102.899,102.8236,102.8707,24797.0
2023-07-12 15:00:00,109.23,109.29,109.22,109.27,39845.0,102.8707,102.9272,102.8613,102.9084,39845.0
2023-07-12 15:05:00,109.27,109.35,109.23,109.34,27883.0,102.9084,102.9837,102.8707,102.9743,27883.0
2023-07-12 15:10:00,109.33,109.46,109.31,109.45,42108.0,102.9649,103.0873,102.9461,103.0779,42108.0
2023-07-12 15:15:00,109.45,109.48,109.39,109.41,40365.0,103.0779,103.1062,103.0214,103.0403,40365.0
2023-07-12 15:20:00,109.41,109.43,109.14,109.25,72730.0,103.0403,103.0591,102.786,102.8896,72730.0
2023-07-12 15:25:00,109.24,109.26,109.15,109.22,56990.0,102.8801,102.899,102.7954,102.8613,56990.0
2023-07-12 15:30:00,109.23,109.36,109.21,109.36,41241.0,102.8707,102.9932,102.8519,102.9932,41241.0
2023-07-12 15:35:00,109.37,109.46,109.36,109.38,64674.0,103.0026,103.0873,102.9932,103.012,64674.0
2023-07-12 15:40:00,109.38,109.48,109.36,109.39,85209.0,103.012,103.1062,102.9932,103.0214,85209.0
2023-07-12 15:45:00,109.41,109.42,109.15,109.2,73438.0,103.0403,103.0497,102.7954,102.8425,73438.0
2023-07-12 15:50:00,109.2,109.38,109.2,109.34,106882.0,102.8425,103.012,102.8425,102.9743,106882.0
2023-07-12 15:55:00,109.33,109.44,109.23,109.32,275173.0,102.9649,103.0685,102.8707,102.9555,275173.0
2023-07-13 09:30:00,109.89,110.17,109.72,109.89,140540.0,103.4923,103.756,103.3322,103.4923,140540.0
2023-07-13 09:35:00,109.83,109.85,109.58,109.72,76809.0,103.4358,103.4546,103.2004,103.3322,76809.0
2023-07-13 09:40:00,109.74,109.99,109.59,109.97,35295.0,103.351,103.5865,103.2098,103.5676,35295.0
2023-07-13 09:45:00,109.97,110.46,109.95,110.38,35798.0,103.5676,104.0291,103.5488,103.9538,35798.0
2023-07-13 09:50:00,110.36,110.73,110.31,110.68,54168.0,103.9349,104.2834,103.8879,104.2363,54168.0
2023-07-13 09:55:00,110.67,111.24,110.67,111.2,84685.0,104.2269,104.7637,104.2269,104.726,84685.0
2023-07-13 10:00:00,111.18,111.46,111.05,111.45,61211.0,104.7072,104.9709,104.5848,104.9615,61211.0
2023-07-13 10:05:00,111.46,111.76,111.31,111.35,61308.0,104.9709,105.2534,104.8296,104.8673,61308.0
2023-07-13 10:10:00,111.33,111.35,111.03,111.08,102642.0,104.8485,104.8673,104.5659,104.613,102642.0
2023-07-13 10:15:00,111.06,111.19,110.8,111.05,65349.0,104.5942,104.7166,104.3493,104.5848,65349.0
2023-07-13 10:20:00,111.0,111.17,110.89,110.94,76176.0,104.5377,104.6978,104.4341,104.4812,76176.0
2023-07-13 10:25:00,110.91,111.1,110.88,111.06,74522.0,104.4529,104.6319,104.4247,104.5942,74522.0
2023-07-13 10:30:00,111.07,111.32,111.05,111.26,34419.0,104.6036,104.8391,104.5848,104.7825,34419.0
2023-07-13 10:35:00,111.25,111.45,111.16,111.28,27110.0,104.7731,104.9615,104.6884,104.8014,27110.0
2023-07-13 10:40:00,111.28,111.38,111.17,111.35,34715.0,104.8014,104.8956,104.6978,104.8673,34715.0
2023-07-13 10:45:00,111.36,111.51,111.22,111.39,37486.0,104.8767,105.018,104.7449,104.905,37486.0
2023-07-13 10:50:00,111.4,111.5,111.25,111.44,21349.0,104.9144,105.0086,104.7731,104.9521,21349.0
2023-07-13 10:55:00,111.46,111.51,111.39,111.46,28869.0,104.9709,105.018,104.905,104.9709,28869.0
2023-07-13 11:00:00,111.48,111.53,111.28,111.33,33016.0,104.9897,105.0368,104.8014,104.8485,33016.0
2023-07-13 11:05:00,111.33,111.35,111.07,111.13,21487.0,104.8485,104.8673,104.6036,104.6601,21487.0
2023-07-13 11:10:00,111.14,111.24,111.05,111.24,38305.0,104.6695,104.7637,104.5848,104.7637,38305.0
2023-07-13 11:15:00,111.25,111.32,110.99,110.99,49846.0,104.7731,104.8391,104.5283,104.5283,49846.0
2023-07-13 11:20:00,110.98,110.98,110.77,110.89,38058.0,104.5188,104.5188,104.3211,104.4341,38058.0
2023-07-13 11:25:00,110.9,111.06,110.87,110.94,41383.0,104.4435,104.5942,104.4153,104.4812,41383.0
2023-07-13 11:30:00,110.93,110.98,110.76,110.82,33489.0,104.4718,104.5188,104.3117,104.3682,33489.0
2023-07-13 11:35:00,110.81,110.89,110.77,110.81,21811.0,104.3587,104.4341,104.3211,104.3587,21811.0
2023-07-13 11:40:00,110.83,110.85,110.73,110.84,33606.0,104.3776,104.3964,104.2834,104.387,33606.0
2023-07-13 11:45:00,110.83,110.93,110.78,110.81,17680.0,104.3776,104.4718,104.3305,104.3587,17680.0
2023-07-13 11:50:00,110.81,110.88,110.74,110.85,44454.0,104.3587,104.4247,104.2928,104.3964,44454.0
2023-07-13 11:55:00,110.85,110.87,110.68,110.83,92750.0,104.3964,104.4153,104.2363,104.3776,92750.0
2023-07-13 12:00:00,110.84,110.92,110.81,110.87,41822.0,104.387,104.4623,104.3587,104.4153,41822.0
2023-07-13 12:05:00,110.87,110.87,110.66,110.75,24006.0,104.4153,104.4153,104.2175,104.3022,24006.0
2023-07-13 12:10:00,110.76,110.78,110.47,110.55,39661.0,104.3117,104.3305,104.0385,104.1139,39661.0
2023-07-13 12:15:00,110.57,110.8,110.56,110.73,24643.0,104.1327,104.3493,104.1233,104.2834,24643.0
2023-07-13 12:20:00,110.75,110.78,110.47,110.52,25733.0,104.3022,104.3305,104.0385,104.0856,25733.0
2023-07-13 12:25:00,110.51,110.55,110.24,110.28,27836.0,104.0762,104.1139,103.8219,103.8596,27836.0
2023-07-13 12:30:00,110.27,110.3,110.12,110.22,46874.0,103.8502,103.8784,103.7089,103.8031,46874.0
2023-07-13 12:35:00,110.23,110.33,110.18,110.19,31805.0,103.8125,103.9067,103.7654,103.7748,31805.0
2023-07-13 12:40:00,110.18,110.34,110.16,110.32,24372.0,103.7654,103.9161,103.7466,103.8973,24372.0
2023-07-13 12:45:00,110.32,110.35,110.22,110.29,38737.0,103.8973,103.9255,103.8031,103.869,38737.0
2023-07-13 12:50:00,110.28,110.39,110.21,110.24,92404.0,103.8596,103.9632,103.7937,103.8219,92404.0
2023-07-13 12:55:00,110.23,110.26,110.07,110.13,33076.0,103.8125,103.8408,103.6618,103.7183,33076.0
2023-07-13 13:00:00,110.11,110.12,110.02,110.08,29696.0,103.6995,103.7089,103.6147,103.6712,29696.0
2023-07-13 13:05:00,110.09,110.1,109.75,109.81,20935.0,103.6807,103.6901,103.3605,103.417,20935.0
2023-07-13 13:10:00,109.78,109.94,109.73,109.94,20196.0,103.3887,103.5394,103.3416,103.5394,20196.0
2023-07-13 13:15:00,109.95,110.0,109.91,109.98,20536.0,103.5488,103.5959,103.5111,103.5771,20536.0
2023-07-13 13:20:00,110.0,110.06,109.93,110.02,21707.0,103.5959,103.6524,103.53,103.6147,21707.0
2023-07-13 13:25:00,110.03,110.05,109.92,110.02,20979.0,103.6242,103.643,103.5206,103.6147,20979.0
2023-07-13 13:30:00,110.03,110.11,110.03,110.07,15279.0,103.6242,103.6995,103.6242,103.6618,15279.0
2023-07-13 13:35:00,110.05,110.11,109.96,109.98,29511.0,103.643,103.6995,103.5582,103.5771,29511.0
2023-07-13 13:40:00,110.0,110.08,109.94,109.98,16882.0,103.5959,103.6712,103.5394,103.5771,16882.0
2023-07-13 13:45:00,110.0,110.09,110.0,110.08,15696.0,103.5959,103.6807,103.5959,103.6712,15696.0
2023-07-13 13:50:00,110.1,110.2,110.05,110.16,21956.0,103.6901,103.7843,103.643,103.7466,21956.0
2023-07-13 13:55:00,110.18,110.21,110.13,110.17,21663.0,103.7654,103.7937,103.7183,103.756,21663.0
2023-07-13 14:00:00,110.17,110.18,110.05,110.1,33342.0,103.756,103.7654,103.643,103.6901,33342.0
2023-07-13 14:05:00,110.1,110.43,110.05,110.41,84084.0,103.6901,104.0009,103.643,103.982,84084.0
2023-07-13 14:10:00,110.41,110.46,110.33,110.38,34193.0,103.982,104.0291,103.9067,103.9538,34193.0
2023-07-13 14:15:00,110.39,110.53,110.37,110.49,32416.0,103.9632,104.095,103.9444,104.0574,32416.0
2023-07-13 14:20:00,110.49,110.5,110.3,110.32,23997.0,104.0574,104.0668,103.8784,103.8973,23997.0
2023-07-13 14:25:00,110.32,110.4,110.3,110.36,23244.0,103.8973,103.9726,103.8784,103.9349,23244.0
2023-07-13 14:30:00,110.36,110.38,110.28,110.3,22901.0,103.9349,103.9538,103.8596,103.8784,22901.0
2023-07-13 14:35:00,110.3,110.48,110.26,110.46,40232.0,103.8784,104.048,103.8408,104.0291,40232.0
2023-07-13 14:40:00,110.46,110.56,110.43,110.56,29563.0,104.0291,104.1233,104.0009,104.1233,29563.0
2023-07-13 14:45:00,110.54,110.68,110.5,110.67,28640.0,104.1045,104.2363,104.0668,104.2269,28640.0
2023-07-13 14:50:00,110.68,110.77,110.56,110.56,21078.0,104.2363,104.3211,104.1233,104.1233,21078.0
2023-07-13 14:55:00,110.55,110.69,110.54,110.68,15913.0,104.1139,104.2457,104.1045,104.2363,15913.0
2023-07-13 15:00:00,110.69,110.72,110.62,110.64,38258.0,104.2457,104.274,104.1798,104.1986,38258.0
2023-07-13 15:05:00,110.64,110.67,110.57,110.64,33254.0,104.1986,104.2269,104.1327,104.1986,33254.0
2023-07-13 15:10:00,110.63,110.72,110.59,110.67,24609.0,104.1892,104.274,104.1516,104.2269,24609.0
2023-07-13 15:15:00,110.68,110.71,110.39,110.5,34927.0,104.2363,104.2646,103.9632,104.0668,34927.0
2023-07-13 15:20:00,110.51,110.53,110.39,110.4,37504.0,104.0762,104.095,103.9632,103.9726,37504.0
2023-07-13 15:25:00,110.39,110.48,110.37,110.41,34783.0,103.9632,104.048,103.9444,103.982,34783.0
2023-07-13 15:30:00,110.41,110.56,110.41,110.54,37970.0,103.982,104.1233,103.982,104.1045,37970.0
2023-07-13 15:35:00,110.56,110.79,110.54,110.78,51322.0,104.1233,104.3399,104.1045,104.3305,51322.0
2023-07-13 15:40:00,110.77,110.9,110.74,110.83,61210.0,104.3211,104.4435,104.2928,104.3776,61210.0
2023-07-13 15:45:00,110.83,110.85,110.64,110.65,73527.0,104.3776,104.3964,104.1986,104.2081,73527.0
2023-07-13 15:50:00,110.63,110.82,110.62,110.69,123283.0,104.1892,104.3682,104.1798,104.2457,123283.0
2023-07-13 15:55:00,110.69,110.77,110.54,110.55,305266.0,104.2457,104.3211,104.1045,104.1139,305266.0
2023-07-14 09:30:00,110.07,110.23,109.5,109.83,138836.0,103.6618,103.8125,103.125,103.4358,138836.0
2023-07-14 09:35:00,109.87,109.88,109.0,109.33,32186.0,103.4735,103.4829,102.6541,102.9649,32186.0
2023-07-14 09:40:00,109.32,109.32,108.74,108.8,27257.0,102.9555,102.9555,102.4093,102.4658,27257.0
2023-07-14 09:45:00,108.8,108.93,108.66,108.77,28294.0,102.4658,102.5882,102.3339,102.4375,28294.0
2023-07-14 09:50:00,108.77,108.78,108.35,108.45,22361.0,102.4375,102.4469,102.042,102.1361,22361.0
2023-07-14 09:55:00,108.49,108.53,108.07,108.14,23673.0,102.1738,102.2115,101.7783,101.8442,23673.0
2023-07-14 10:00:00,108.11,108.16,107.67,107.84,29968.0,101.8159,101.863,101.4016,101.5617,29968.0
2023-07-14 10:05:00,107.81,108.14,107.64,107.93,26410.0,101.5334,101.8442,101.3733,101.6464,26410.0
2023-07-14 10:10:00,107.94,107.95,107.42,107.58,22428.0,101.6558,101.6653,101.1661,101.3168,22428.0
2023-07-14 10:15:00,107.62,107.71,107.31,107.33,53325.0,101.3545,101.4392,101.0625,101.0813,53325.0
2023-07-14 10:20:00,107.36,107.65,107.33,107.36,95350.0,101.1096,101.3827,101.0813,101.1096,95350.0
2023-07-14 10:25:00,107.35,107.38,106.89,106.95,72646.0,101.1002,101.1284,100.667,100.7235,72646.0
2023-07-14 10:30:00,106.92,106.92,106.46,106.57,49078.0,100.6952,100.6952,100.262,100.3656,49078.0
2023-07-14 10:35:00,106.56,106.78,106.45,106.75,50750.0,100.3562,100.5634,100.2526,100.5351,50750.0
2023-07-14 10:40:00,106.76,106.79,106.55,106.6,48545.0,100.5445,100.5728,100.3468,100.3938,48545.0
2023-07-14 10:45:00,106.63,107.13,106.48,107.11,88403.0,100.4221,100.893,100.2808,100.8742,88403.0
2023-07-14 10:50:00,107.12,107.48,107.02,107.47,45473.0,100.8836,101.2226,100.7894,101.2132,45473.0
2023-07-14 10:55:00,107.49,107.74,107.44,107.7,53967.0,101.232,101.4675,101.1849,101.4298,53967.0
2023-07-14 11:00:00,107.71,107.8,107.55,107.8,35245.0,101.4392,101.524,101.2885,101.524,35245.0
2023-07-14 11:05:00,107.81,107.99,107.76,107.85,38854.0,101.5334,101.7029,101.4863,101.5711,38854.0
2023-07-14 11:10:00,107.85,107.98,107.74,107.95,25463.0,101.5711,101.6935,101.4675,101.6653,25463.0
2023-07-14 11:15:00,107.96,108.04,107.91,107.92,20856.0,101.6747,101.75,101.6276,101.637,20856.0
2023-07-14 11:20:00,107.94,107.94,107.74,107.75,20212.0,101.6558,101.6558,101.4675,101.4769,20212.0
2023-07-14 11:25:00,107.76,107.9,107.69,107.83,19774.0,101.4863,101.6182,101.4204,101.5522,19774.0
2023-07-14 11:30:00,107.84,107.84,107.57,107.61,16696.0,101.5617,101.5617,101.3074,101.345,16696.0
2023-07-14 11:35:00,107.62,107.65,107.43,107.57,26059.0,101.3545,101.3827,101.1755,101.3074,26059.0
2023-07-14 11:40:00,107.59,107.61,107.39,107.51,17744.0,101.3262,101.345,101.1379,101.2509,17744.0
2023-07-14 11:45:00,107.56,107.56,107.4,107.5,17674.0,101.298,101.298,101.1473,101.2415,17674.0
2023-07-14 11:50:00,107.48,107.56,107.42,107.56,28779.0,101.2226,101.298,101.1661,101.298,28779.0
2023-07-14 11:55:00,107.57,107.71,107.55,107.64,16562.0,101.3074,101.4392,101.2885,101.3733,16562.0
2023-07-14 12:00:00,107.65,107.73,107.57,107.7,17438.0,101.3827,101.4581,101.3074,101.4298,17438.0
2023-07-14 12:05:00,107.69,107.69,107.42,107.42,41245.0,101.4204,101.4204,101.1661,101.1661,41245.0
2023-07-14 12:10:00,107.41,107.44,107.31,107.43,18472.0,101.1567,101.1849,101.0625,101.1755,18472.0
2023-07-14 12:15:00,107.42,107.45,107.31,107.32,12904.0,101.1661,101.1944,101.0625,101.0719,12904.0
2023-07-14 12:20:00,107.33,107.4,107.26,107.36,8712.0,101.0813,101.1473,101.0154,101.1096,8712.0
2023-07-14 12:25:00,107.35,107.44,107.27,107.34,27889.0,101.1002,101.1849,101.0248,101.0908,27889.0
2023-07-14 12:30:00,107.35,107.4,107.26,107.29,16478.0,101.1002,101.1473,101.0154,101.0437,16478.0
2023-07-14 12:35:00,107.3,107.34,107.11,107.12,18935.0,101.0531,101.0908,100.8742,100.8836,18935.0
2023-07-14 12:40:00,107.13,107.26,107.12,107.18,17425.0,100.893,101.0154,100.8836,100.9401,17425.0
2023-07-14 12:45:00,107.19,107.25,107.12,107.21,13225.0,100.9495,101.006,100.8836,100.9683,13225.0
2023-07-14 12:50:00,107.2,107.22,107.14,107.17,15595.0,100.9589,100.9778,100.9024,100.9307,15595.0
2023-07-14 12:55:00,107.18,107.18,107.06,107.11,10410.0,100.9401,100.9401,100.8271,100.8742,10410.0
2023-07-14 13:00:00,107.14,107.14,106.97,107.09,22331.0,100.9024,100.9024,100.7423,100.8553,22331.0
2023-07-14 13:05:00,107.1,107.11,106.88,106.94,17434.0,100.8647,100.8742,100.6575,100.7141,17434.0
2023-07-14 13:10:00,106.94,107.08,106.94,107.05,20783.0,100.7141,100.8459,100.7141,100.8176,20783.0
2023-07-14 13:15:00,107.03,107.06,106.9,106.98,27498.0,100.7988,100.8271,100.6764,100.7517,27498.0
2023-07-14 13:20:00,106.97,107.12,106.96,107.05,24243.0,100.7423,100.8836,100.7329,100.8176,24243.0
2023-07-14 13:25:00,107.01,107.2,106.98,107.14,33770.0,100.78,100.9589,100.7517,100.9024,33770.0
2023-07-14 13:30:00,107.15,107.24,107.09,107.16,34021.0,100.9118,100.9966,100.8553,100.9212,34021.0
2023-07-14 13:35:00,107.17,107.33,107.17,107.28,13731.0,100.9307,101.0813,100.9307,101.0343,13731.0
2023-07-14 13:40:00,107.3,107.37,107.21,107.29,47041.0,101.0531,101.119,100.9683,101.0437,47041.0
2023-07-14 13:45:00,107.29,107.35,107.27,107.33,16294.0,101.0437,101.1002,101.0248,101.0813,16294.0
2023-07-14 13:50:00,107.33,107.33,107.24,107.31,16853.0,101.0813,101.0813,100.9966,101.0625,16853.0
2023-07-14 13:55:00,107.32,107.48,107.3,107.4,41584.0,101.0719,101.2226,101.0531,101.1473,41584.0
2023-07-14 14:00:00,107.4,107.47,107.34,107.41,21716.0,101.1473,101.2132,101.0908,101.1567,21716.0
2023-07-14 14:05:00,107.42,107.62,107.41,107.6,16389.0,101.1661,101.3545,101.1567,101.3356,16389.0
2023-07-14 14:10:00,107.6,107.65,107.56,107.57,22226.0,101.3356,101.3827,101.298,101.3074,22226.0
2023-07-14 14:15:00,107.56,107.58,107.49,107.55,16936.0,101.298,101.3168,101.232,101.2885,16936.0
2023-07-14 14:20:00,107.54,107.69,107.54,107.6,19623.0,101.2791,101.4204,101.2791,101.3356,19623.0
2023-07-14 14:25:00,107.65,107.68,107.51,107.57,17026.0,101.3827,101.411,101.2509,101.3074,17026.0
2023-07-14 14:30:00,107.6,107.64,107.54,107.6,30988.0,101.3356,101.3733,101.2791,101.3356,30988.0
2023-07-14 14:35:00,107.59,107.61,107.42,107.5,14048.0,101.3262,101.345,101.1661,101.2415,14048.0
2023-07-14 14:40:00,107.5,107.51,107.3,107.32,22780.0,101.2415,101.2509,101.0531,101.0719,22780.0
2023-07-14 14:45:00,107.32,107.37,107.31,107.32,19492.0,101.0719,101.119,101.0625,101.0719,19492.0
2023-07-14 14:50:00,107.32,107.42,107.32,107.38,82665.0,101.0719,101.1661,101.0719,101.1284,82665.0
2023-07-14 14:55:00,107.38,107.42,107.28,107.28,24429.0,101.1284,101.1661,101.0343,101.0343,24429.0
2023-07-14 15:00:00,107.27,107.28,107.09,107.14,25595.0,101.0248,101.0343,100.8553,100.9024,25595.0
2023-07-14 15:05:00,107.14,107.22,107.09,107.2,19950.0,100.9024,100.9778,100.8553,100.9589,19950.0
2023-07-14 15:10:00,107.21,107.23,107.09,107.2,24366.0,100.9683,100.9872,100.8553,100.9589,24366.0
2023-07-14 15:15:00,107.2,107.31,107.2,107.29,22303.0,100.9589,101.0625,100.9589,101.0437,22303.0
2023-07-14 15:20:00,107.28,107.28,107.11,107.12,23821.0,101.0343,101.0343,100.8742,100.8836,23821.0
2023-07-14 15:25:00,107.12,107.18,106.97,106.98,42251.0,100.8836,100.9401,100.7423,100.7517,42251.0
2023-07-14 15:30:00,106.99,107.08,106.93,107.03,38611.0,100.7611,100.8459,100.7046,100.7988,38611.0
2023-07-14 15:35:00,107.03,107.13,106.97,107.11,37323.0,100.7988,100.893,100.7423,100.8742,37323.0
2023-07-14 15:40:00,107.12,107.17,106.86,106.87,67160.0,100.8836,100.9307,100.6387,100.6481,67160.0
2023-07-14 15:45:00,106.89,106.95,106.7,106.75,66768.0,100.667,100.7235,100.488,100.5351,66768.0
2023-07-14 15:50:00,106.74,107.01,106.67,106.99,150177.0,100.5257,100.78,100.4598,100.7611,150177.0
2023-07-14 15:55:00,106.99,107.1,106.93,107.09,246230.0,100.7611,100.8647,100.7046,100.8553,246230.0
2023-07-17 09:30:00,106.69,107.16,106.45,106.57,70666.0,100.4786,100.9212,100.2526,100.3656,70666.0
2023-07-17 09:35:00,106.55,106.69,106.14,106.46,32298.0,100.3468,100.4786,99.9606,100.262,32298.0
2023-07-17 09:40:00,106.48,106.99,106.47,106.98,41192.0,100.2808,100.7611,100.2714,100.7517,41192.0
2023-07-17 09:45:00,107.05,107.43,107.02,107.43,37073.0,100.8176,101.1755,100.7894,101.1755,37073.0
2023-07-17 09:50:00,107.44,107.66,107.32,107.4,25518.0,101.1849,101.3921,101.0719,101.1473,25518.0
2023-07-17 09:55:00,107.37,107.37,106.96,107.0,29635.0,101.119,101.119,100.7329,100.7706,29635.0
2023-07-17 10:00:00,107.0,107.25,106.92,107.04,26911.0,100.7706,101.006,100.6952,100.8082,26911.0
2023-07-17 10:05:00,107.04,107.18,106.9,106.9,35946.0,100.8082,100.9401,100.6764,100.6764,35946.0
2023-07-17 10:10:00,106.9,107.19,106.78,107.19,22727.0,100.6764,100.9495,100.5634,100.9495,22727.0
2023-07-17 10:15:00,107.2,107.32,107.08,107.11,56710.0,100.9589,101.0719,100.8459,100.8742,56710.0
2023-07-17 10:20:00,107.09,107.13,106.97,107.1,25687.0,100.8553,100.893,100.7423,100.8647,25687.0
2023-07-17 10:25:00,107.11,107.13,106.68,106.89,72666.0,100.8742,100.893,100.4692,100.667,72666.0
2023-07-17 10:30:00,106.89,107.06,106.84,106.91,22450.0,100.667,100.8271,100.6199,100.6858,22450.0
2023-07-17 10:35:00,106.89,106.96,106.72,106.8,22490.0,100.667,100.7329,100.5069,100.5822,22490.0
2023-07-17 10:40:00,106.78,106.99,106.76,106.93,16526.0,100.5634,100.7611,100.5445,100.7046,16526.0
2023-07-17 10:45:00,106.93,107.29,106.88,107.23,25494.0,100.7046,101.0437,100.6575,100.9872,25494.0
2023-07-17 10:50:00,107.18,107.22,107.06,107.21,20094.0,100.9401,100.9778,100.8271,100.9683,20094.0
2023-07-17 10:55:00,107.22,107.22,107.03,107.05,14079.0,100.9778,100.9778,100.7988,100.8176,14079.0
2023-07-17 11:00:00,107.05,107.32,107.04,107.27,14973.0,100.8176,101.0719,100.8082,101.0248,14973.0
2023-07-17 11:05:00,107.27,107.33,107.22,107.33,17347.0,101.0248,101.0813,100.9778,101.0813,17347.0
2023-07-17 11:10:00,107.3,107.5,107.25,107.42,24702.0,101.0531,101.2415,101.006,101.1661,24702.0
2023-07-17 11:15:00,107.42,107.42,107.24,107.33,31802.0,101.1661,101.1661,100.9966,101.0813,31802.0
2023-07-17 11:20:00,107.33,107.42,107.24,107.24,18905.0,101.0813,101.1661,100.9966,100.9966,18905.0
2023-07-17 11:25:00,107.24,107.3,107.13,107.15,15434.0,100.9966,101.0531,100.893,100.9118,15434.0
2023-07-17 11:30:00,107.14,107.15,107.07,107.11,15005.0,100.9024,100.9118,100.8365,100.8742,15005.0
2023-07-17 11:35:00,107.13,107.24,106.97,107.01,13644.0,100.893,100.9966,100.7423,100.78,13644.0
2023-07-17 11:40:00,107.01,107.1,107.0,107.05,16977.0,100.78,100.8647,100.7706,100.8176,16977.0
2023-07-17 11:45:00,107.05,107.05,106.86,106.9,30379.0,100.8176,100.8176,100.6387,100.6764,30379.0
2023-07-17 11:50:00,106.92,106.94,106.73,106.78,17469.0,100.6952,100.7141,100.5163,100.5634,17469.0
2023-07-17 11:55:00,106.8,106.84,106.64,106.69,18996.0,100.5822,100.6199,100.4315,100.4786,18996.0
2023-07-17 12:00:00,106.7,106.86,106.7,106.85,18354.0,100.488,100.6387,100.488,100.6293,18354.0
2023-07-17 12:05:00,106.86,107.04,106.79,107.03,26070.0,100.6387,100.8082,100.5728,100.7988,26070.0
2023-07-17 12:10:00,107.04,107.07,106.94,107.03,20114.0,100.8082,100.8365,100.7141,100.7988,20114.0
2023-07-17 12:15:00,107.02,107.11,106.98,106.98,42632.0,100.7894,100.8742,100.7517,100.7517,42632.0
2023-07-17 12:20:00,106.99,107.1,106.92,107.1,18825.0,100.7611,100.8647,100.6952,100.8647,18825.0
2023-07-17 12:25:00,107.1,107.17,107.09,107.1,18077.0,100.8647,100.9307,100.8553,100.8647,18077.0
2023-07-17 12:30:00,107.09,107.12,106.93,106.95,14006.0,100.8553,100.8836,100.7046,100.7235,14006.0
2023-07-17 12:35:00,106.95,106.99,106.83,106.83,14381.0,100.7235,100.7611,100.6105,100.6105,14381.0
2023-07-17 12:40:00,106.86,107.07,106.83,107.02,21627.0,100.6387,100.8365,100.6105,100.7894,21627.0
2023-07-17 12:45:00,107.01,107.1,106.95,106.97,17004.0,100.78,100.8647,100.7235,100.7423,17004.0
2023-07-17 12:50:00,106.97,107.04,106.92,107.0,15870.0,100.7423,100.8082,100.6952,100.7706,15870.0
2023-07-17 12:55:00,107.01,107.03,106.93,106.98,18399.0,100.78,100.7988,100.7046,100.7517,18399.0
2023-07-17 13:00:00,106.97,107.07,106.93,106.99,9732.0,100.7423,100.8365,100.7046,100.7611,9732.0
2023-07-17 13:05:00,106.98,106.99,106.84,106.92,16091.0,100.7517,100.7611,100.6199,100.6952,16091.0
2023-07-17 13:10:00,106.95,107.08,106.94,107.08,15550.0,100.7235,100.8459,100.7141,100.8459,15550.0
2023-07-17 13:15:00,107.09,107.12,106.93,106.93,24843.0,100.8553,100.8836,100.7046,100.7046,24843.0
2023-07-17 13:20:00,106.92,107.04,106.88,107.02,17656.0,100.6952,100.8082,100.6575,100.7894,17656.0
2023-07-17 13:25:00,107.04,107.12,107.04,107.07,20583.0,100.8082,100.8836,100.8082,100.8365,20583.0
2023-07-17 13:30:00,107.06,107.12,107.02,107.12,10833.0,100.8271,100.8836,100.7894,100.8836,10833.0
2023-07-17 13:35:00,107.14,107.27,107.12,107.27,27911.0,100.9024,101.0248,100.8836,101.0248,27911.0
2023-07-17 13:40:00,107.29,107.29,107.16,107.26,21954.0,101.0437,101.0437,100.9212,101.0154,21954.0
2023-07-17 13:45:00,107.27,107.27,107.12,107.13,21435.0,101.0248,101.0248,100.8836,100.893,21435.0
2023-07-17 13:50:00,107.14,107.16,106.92,107.05,25397.0,100.9024,100.9212,100.6952,100.8176,25397.0
2023-07-17 13:55:00,107.06,107.13,107.0,107.0,27340.0,100.8271,100.893,100.7706,100.7706,27340.0
2023-07-17 14:00:00,106.98,107.08,106.92,107.04,31225.0,100.7517,100.8459,100.6952,100.8082,31225.0
2023-07-17 14:05:00,107.05,107.14,107.05,107.09,13248.0,100.8176,100.9024,100.8176,100.8553,13248.0
2023-07-17 14:10:00,107.08,107.08,106.98,106.98,31599.0,100.8459,100.8459,100.7517,100.7517,31599.0
2023-07-17 14:15:00,106.99,107.01,106.93,106.94,26502.0,100.7611,100.78,100.7046,100.7141,26502.0
2023-07-17 14:20:00,106.95,106.99,106.84,106.98,34795.0,100.7235,100.7611,100.6199,100.7517,34795.0
2023-07-17 14:25:00,106.99,107.11,106.94,106.98,29236.0,100.7611,100.8742,100.7141,100.7517,29236.0
2023-07-17 14:30:00,107.0,107.08,106.86,106.88,29630.0,100.7706,100.8459,100.6387,100.6575,29630.0
2023-07-17 14:35:00,106.88,107.0,106.58,106.59,53335.0,100.6575,100.7706,100.375,100.3844,53335.0
2023-07-17 14:40:00,106.59,106.69,106.54,106.57,30826.0,100.3844,100.4786,100.3373,100.3656,30826.0
2023-07-17 14:45:00,106.58,106.59,106.52,106.57,27826.0,100.375,100.3844,100.3185,100.3656,27826.0
2023-07-17 14:50:00,106.57,106.58,106.43,106.54,61674.0,100.3656,100.375,100.2337,100.3373,61674.0
2023-07-17 14:55:00,106.54,106.84,106.52,106.83,104796.0,100.3373,100.6199,100.3185,100.6105,104796.0
2023-07-17 15:00:00,106.85,106.9,106.78,106.82,25531.0,100.6293,100.6764,100.5634,100.601,25531.0
2023-07-17 15:05:00,106.82,106.88,106.77,106.78,32991.0,100.601,100.6575,100.554,100.5634,32991.0
2023-07-17 15:10:00,106.77,106.92,106.75,106.92,20214.0,100.554,100.6952,100.5351,100.6952,20214.0
2023-07-17 15:15:00,106.91,107.02,106.82,107.02,30842.0,100.6858,100.7894,100.601,100.7894,30842.0
2023-07-17 15:20:00,107.04,107.05,106.86,106.95,22919.0,100.8082,100.8176,100.6387,100.7235,22919.0
2023-07-17 15:25:00,106.95,106.95,106.83,106.84,24563.0,100.7235,100.7235,100.6105,100.6199,24563.0
2023-07-17 15:30:00,106.83,106.83,106.64,106.79,40259.0,100.6105,100.6105,100.4315,100.5728,40259.0
2023-07-17 15:35:00,106.79,106.92,106.78,106.78,28425.0,100.5728,100.6952,100.5634,100.5634,28425.0
2023-07-17 15:40:00,106.78,106.78,106.69,106.73,31455.0,100.5634,100.5634,100.4786,100.5163,31455.0
2023-07-17 15:45:00,106.75,106.79,106.65,106.66,40013.0,100.5351,100.5728,100.4409,100.4504,40013.0
2023-07-17 15:50:00,106.65,106.72,106.51,106.65,112654.0,100.4409,100.5069,100.3091,100.4409,112654.0
2023-07-17 15:55:00,106.65,106.71,106.41,106.44,312519.0,100.4409,100.4974,100.2149,100.2432,312519.0
2023-07-18 09:30:00,106.45,107.4,106.4,107.23,75322.0,100.2526,101.1473,100.2055,100.9872,75322.0
2023-07-18 09:35:00,107.3,107.87,107.28,107.79,147925.0,101.0531,101.5899,101.0343,101.5146,147925.0
2023-07-18 09:40:00,107.79,108.27,107.79,108.15,39079.0,101.5146,101.9666,101.5146,101.8536,39079.0
2023-07-18 09:45:00,108.26,108.45,108.15,108.43,36599.0,101.9572,102.1361,101.8536,102.1173,36599.0
2023-07-18 09:50:00,108.46,108.79,108.4,108.41,25106.0,102.1456,102.4563,102.0891,102.0985,25106.0
2023-07-18 09:55:00,108.38,108.85,108.38,108.66,21191.0,102.0702,102.5129,102.0702,102.3339,21191.0
2023-07-18 10:00:00,108.69,108.9,108.61,108.89,18166.0,102.3622,102.5599,102.2868,102.5505,18166.0
2023-07-18 10:05:00,108.87,109.03,108.8,108.99,30246.0,102.5317,102.6824,102.4658,102.6447,30246.0
2023-07-18 10:10:00,109.0,109.06,108.84,109.02,41098.0,102.6541,102.7106,102.5034,102.673,41098.0
2023-07-18 10:15:00,109.04,109.04,108.51,108.77,23878.0,102.6918,102.6918,102.1926,102.4375,23878.0
2023-07-18 10:20:00,108.78,108.86,108.7,108.84,16044.0,102.4469,102.5223,102.3716,102.5034,16044.0
2023-07-18 10:25:00,108.8,108.8,108.59,108.65,28885.0,102.4658,102.4658,102.268,102.3245,28885.0
2023-07-18 10:30:00,108.68,108.72,108.44,108.48,16227.0,102.3528,102.3904,102.1267,102.1644,16227.0
2023-07-18 10:35:00,108.52,108.7,108.43,108.68,9771.0,102.2021,102.3716,102.1173,102.3528,9771.0
2023-07-18 10:40:00,108.68,108.72,108.6,108.63,15376.0,102.3528,102.3904,102.2774,102.3057,15376.0
2023-07-18 10:45:00,108.65,108.72,108.5,108.72,12834.0,102.3245,102.3904,102.1832,102.3904,12834.0
2023-07-18 10:50:00,108.71,108.81,108.67,108.69,19035.0,102.381,102.4752,102.3433,102.3622,19035.0
2023-07-18 10:55:00,108.67,108.86,108.59,108.8,63139.0,102.3433,102.5223,102.268,102.4658,63139.0
2023-07-18 11:00:00,108.82,109.19,108.82,109.14,34326.0,102.4846,102.8331,102.4846,102.786,34326.0
2023-07-18 11:05:00,109.12,109.31,109.08,109.25,22103.0,102.7671,102.9461,102.7295,102.8896,22103.0
2023-07-18 11:10:00,109.26,109.45,109.15,109.38,19339.0,102.899,103.0779,102.7954,103.012,19339.0
2023-07-18 11:15:00,109.39,109.45,109.32,109.43,18942.0,103.0214,103.0779,102.9555,103.0591,18942.0
2023-07-18 11:20:00,109.45,109.45,109.26,109.31,21677.0,103.0779,103.0779,102.899,102.9461,21677.0
2023-07-18 11:25:00,109.31,109.5,109.26,109.44,29736.0,102.9461,103.125,102.899,103.0685,29736.0
2023-07-18 11:30:00,109.45,109.45,109.08,109.09,24951.0,103.0779,103.0779,102.7295,102.7389,24951.0
2023-07-18 11:35:00,109.12,109.21,108.86,109.05,36365.0,102.7671,102.8519,102.5223,102.7012,36365.0
2023-07-18 11:40:00,109.07,109.12,108.95,109.12,30761.0,102.72,102.7671,102.607,102.7671,30761.0
2023-07-18 11:45:00,109.13,109.13,108.94,108.98,14255.0,102.7766,102.7766,102.5976,102.6353,14255.0
2023-07-18 11:50:00,109.02,109.02,108.82,108.96,22885.0,102.673,102.673,102.4846,102.6165,22885.0
2023-07-18 11:55:00,108.95,109.0,108.87,108.91,16564.0,102.607,102.6541,102.5317,102.5694,16564.0
2023-07-18 12:00:00,108.89,108.94,108.73,108.76,12544.0,102.5505,102.5976,102.3998,102.4281,12544.0
2023-07-18 12:05:00,108.77,108.77,108.59,108.67,7721.0,102.4375,102.4375,102.268,102.3433,7721.0
2023-07-18 12:10:00,108.68,108.85,108.59,108.8,18512.0,102.3528,102.5129,102.268,102.4658,18512.0
2023-07-18 12:15:00,108.81,108.86,108.73,108.77,8951.0,102.4752,102.5223,102.3998,102.4375,8951.0
2023-07-18 12:20:00,108.76,108.93,108.73,108.78,15090.0,102.4281,102.5882,102.3998,102.4469,15090.0
2023-07-18 12:25:00,108.78,108.87,108.78,108.83,9209.0,102.4469,102.5317,102.4469,102.494,9209.0
2023-07-18 12:30:00,108.83,108.83,108.7,108.71,9958.0,102.494,102.494,102.3716,102.381,9958.0
2023-07-18 12:35:00,108.7,108.85,108.63,108.8,14578.0,102.3716,102.5129,102.3057,102.4658,14578.0
2023-07-18 12:40:00,108.81,108.84,108.63,108.63,11907.0,102.4752,102.5034,102.3057,102.3057,11907.0
2023-07-18 12:45:00,108.63,108.75,108.5,108.73,10662.0,102.3057,102.4187,102.1832,102.3998,10662.0
2023-07-18 12:50:00,108.72,108.73,108.58,108.67,13371.0,102.3904,102.3998,102.2586,102.3433,13371.0
2023-07-18 12:55:00,108.67,108.67,108.55,108.58,12267.0,102.3433,102.3433,102.2303,102.2586,12267.0
2023-07-18 13:00:00,108.6,108.64,108.37,108.5,19048.0,102.2774,102.3151,102.0608,102.1832,19048.0
2023-07-18 13:05:00,108.53,108.62,108.51,108.54,8129.0,102.2115,102.2962,102.1926,102.2209,8129.0
2023-07-18 13:10:00,108.56,108.61,108.51,108.54,6870.0,102.2397,102.2868,102.1926,102.2209,6870.0
2023-07-18 13:15:00,108.57,108.58,108.46,108.53,8777.0,102.2492,102.2586,102.1456,102.2115,8777.0
2023-07-18 13:20:00,108.53,108.65,108.48,108.64,8006.0,102.2115,102.3245,102.1644,102.3151,8006.0
2023-07-18 13:25:00,108.63,108.66,108.53,108.62,8819.0,102.3057,102.3339,102.2115,102.2962,8819.0
2023-07-18 13:30:00,108.61,108.76,108.58,108.67,18747.0,102.2868,102.4281,102.2586,102.3433,18747.0
2023-07-18 13:35:00,108.66,108.72,108.61,108.7,11810.0,102.3339,102.3904,102.2868,102.3716,11810.0
2023-07-18 13:40:00,108.7,108.78,108.66,108.71,12795.0,102.3716,102.4469,102.3339,102.381,12795.0
2023-07-18 13:45:00,108.74,108.85,108.7,108.85,8533.0,102.4093,102.5129,102.3716,102.5129,8533.0
2023-07-18 13:50:00,108.86,108.91,108.82,108.87,10208.0,102.5223,102.5694,102.4846,102.5317,10208.0
2023-07-18 13:55:00,108.85,108.85,108.66,108.66,9903.0,102.5129,102.5129,102.3339,102.3339,9903.0
2023-07-18 14:00:00,108.66,108.76,108.66,108.73,7453.0,102.3339,102.4281,102.3339,102.3998,7453.0
2023-07-18 14:05:00,108.73,108.74,108.6,108.63,9555.0,102.3998,102.4093,102.2774,102.3057,9555.0
2023-07-18 14:10:00,108.62,108.65,108.5,108.54,14333.0,102.2962,102.3245,102.1832,102.2209,14333.0
2023-07-18 14:15:00,108.52,108.57,108.49,108.55,10920.0,102.2021,102.2492,102.1738,102.2303,10920.0
2023-07-18 14:20:00,108.52,108.6,108.44,108.59,9863.0,102.2021,102.2774,102.1267,102.268,9863.0
2023-07-18 14:25:00,108.59,108.65,108.51,108.51,15596.0,102.268,102.3245,102.1926,102.1926,15596.0
2023-07-18 14:30:00,108.5,108.55,108.46,108.48,21978.0,102.1832,102.2303,102.1456,102.1644,21978.0
2023-07-18 14:35:00,108.47,108.47,108.21,108.29,26295.0,102.155,102.155,101.9101,101.9855,26295.0
2023-07-18 14:40:00,108.3,108.48,108.29,108.47,31179.0,101.9949,102.1644,101.9855,102.155,31179.0
2023-07-18 14:45:00,108.48,108.67,108.4,108.61,89720.0,102.1644,102.3433,102.0891,102.2868,89720.0
2023-07-18 14:50:00,108.63,108.73,108.57,108.67,18648.0,102.3057,102.3998,102.2492,102.3433,18648.0
2023-07-18 14:55:00,108.69,108.8,108.68,108.77,20786.0,102.3622,102.4658,102.3528,102.4375,20786.0
2023-07-18 15:00:00,108.78,108.92,108.71,108.89,28207.0,102.4469,102.5788,102.381,102.5505,28207.0
2023-07-18 15:05:00,108.89,108.91,108.75,108.78,29750.0,102.5505,102.5694,102.4187,102.4469,29750.0
2023-07-18 15:10:00,108.78,108.98,108.78,108.92,26312.0,102.4469,102.6353,102.4469,102.5788,26312.0
2023-07-18 15:15:00,108.93,109.01,108.9,109.0,31580.0,102.5882,102.6635,102.5599,102.6541,31580.0
2023-07-18 15:20:00,109.01,109.04,108.89,108.98,44674.0,102.6635,102.6918,102.5505,102.6353,44674.0
2023-07-18 15:25:00,108.97,109.08,108.94,108.96,42420.0,102.6259,102.7295,102.5976,102.6165,42420.0
2023-07-18 15:30:00,108.97,108.99,108.8,108.8,45077.0,102.6259,102.6447,102.4658,102.4658,45077.0
2023-07-18 15:35:00,108.8,108.9,108.76,108.9,58495.0,102.4658,102.5599,102.4281,102.5599,58495.0
2023-07-18 15:40:00,108.91,108.97,108.88,108.94,36829.0,102.5694,102.6259,102.5411,102.5976,36829.0
2023-07-18 15:45:00,108.93,108.98,108.73,108.73,76190.0,102.5882,102.6353,102.3998,102.3998,76190.0
2023-07-18 15:50:00,108.75,108.87,108.65,108.74,145228.0,102.4187,102.5317,102.3245,102.4093,145228.0
2023-07-18 15:55:00,108.74,108.83,108.61,108.75,255848.0,102.4093,102.494,102.2868,102.4187,255848.0
2023-07-19 09:30:00,108.77,109.9,108.77,109.74,108546.0,102.4375,103.5017,102.4375,103.351,108546.0
2023-07-19 09:35:00,109.78,109.79,109.41,109.64,23346.0,103.3887,103.3981,103.0403,103.2569,23346.0
2023-07-19 09:40:00,109.64,109.8,109.44,109.71,26933.0,103.2569,103.4075,103.0685,103.3228,26933.0
2023-07-19 09:45:00,109.66,110.09,109.62,110.08,28235.0,103.2757,103.6807,103.238,103.6712,28235.0
2023-07-19 09:50:00,110.05,110.28,109.86,110.2,33519.0,103.643,103.8596,103.4641,103.7843,33519.0
2023-07-19 09:55:00,110.23,110.46,110.16,110.19,20896.0,103.8125,104.0291,103.7466,103.7748,20896.0
2023-07-19 10:00:00,110.19,110.21,110.0,110.03,29014.0,103.7748,103.7937,103.5959,103.6242,29014.0
2023-07-19 10:05:00,110.05,110.18,109.9,110.12,19421.0,103.643,103.7654,103.5017,103.7089,19421.0
2023-07-19 10:10:00,110.16,110.23,110.0,110.07,27251.0,103.7466,103.8125,103.5959,103.6618,27251.0
2023-07-19 10:15:00,110.06,110.2,109.95,110.18,23691.0,103.6524,103.7843,103.5488,103.7654,23691.0
2023-07-19 10:20:00,110.17,110.31,110.11,110.11,19462.0,103.756,103.8879,103.6995,103.6995,19462.0
2023-07-19 10:25:00,110.05,110.06,109.83,109.88,24113.0,103.643,103.6524,103.4358,103.4829,24113.0
2023-07-19 10:30:00,109.85,109.99,109.77,109.92,32364.0,103.4546,103.5865,103.3793,103.5206,32364.0
2023-07-19 10:35:00,109.9,109.97,109.6,109.68,30489.0,103.5017,103.5676,103.2192,103.2945,30489.0
2023-07-19 10:40:00,109.67,109.86,109.58,109.86,33850.0,103.2851,103.4641,103.2004,103.4641,33850.0
2023-07-19 10:45:00,109.85,109.89,109.71,109.73,27558.0,103.4546,103.4923,103.3228,103.3416,27558.0
2023-07-19 10:50:00,109.74,109.84,109.64,109.65,33901.0,103.351,103.4452,103.2569,103.2663,33901.0
2023-07-19 10:55:00,109.66,109.9,109.55,109.75,29506.0,103.2757,103.5017,103.1721,103.3605,29506.0
2023-07-19 11:00:00,109.77,109.77,109.65,109.69,102650.0,103.3793,103.3793,103.2663,103.304,102650.0
2023-07-19 11:05:00,109.69,109.91,109.64,109.9,17792.0,103.304,103.5111,103.2569,103.5017,17792.0
2023-07-19 11:10:00,109.92,109.93,109.83,109.84,17004.0,103.5206,103.53,103.4358,103.4452,17004.0
2023-07-19 11:15:00,109.84,110.05,109.78,110.05,16609.0,103.4452,103.643,103.3887,103.643,16609.0
2023-07-19 11:20:00,110.05,110.18,109.97,110.06,18832.0,103.643,103.7654,103.5676,103.6524,18832.0
2023-07-19 11:25:00,110.04,110.26,110.03,110.24,19363.0,103.6336,103.8408,103.6242,103.8219,19363.0
2023-07-19 11:30:00,110.22,110.26,109.99,110.01,34903.0,103.8031,103.8408,103.5865,103.6053,34903.0
2023-07-19 11:35:00,110.01,110.22,109.95,110.18,37988.0,103.6053,103.8031,103.5488,103.7654,37988.0
2023-07-19 11:40:00,110.17,110.34,110.14,110.3,16821.0,103.756,103.9161,103.7278,103.8784,16821.0
2023-07-19 11:45:00,110.3,110.47,110.28,110.45,24078.0,103.8784,104.0385,103.8596,104.0197,24078.0
2023-07-19 11:50:00,110.45,110.69,110.31,110.61,33004.0,104.0197,104.2457,103.8879,104.1704,33004.0
2023-07-19 11:55:00,110.62,110.66,110.56,110.58,40488.0,104.1798,104.2175,104.1233,104.1421,40488.0
2023-07-19 12:00:00,110.56,110.58,110.08,110.12,45179.0,104.1233,104.1421,103.6712,103.7089,45179.0
2023-07-19 12:05:00,110.14,110.15,109.94,110.07,31746.0,103.7278,103.7372,103.5394,103.6618,31746.0
2023-07-19 12:10:00,110.07,110.08,109.73,109.73,14716.0,103.6618,103.6712,103.3416,103.3416,14716.0
2023-07-19 12:15:00,109.75,109.93,109.74,109.8,16008.0,103.3605,103.53,103.351,103.4075,16008.0
2023-07-19 12:20:00,109.81,109.97,109.75,109.94,23686.0,103.417,103.5676,103.3605,103.5394,23686.0
2023-07-19 12:25:00,109.94,109.94,109.79,109.86,13825.0,103.5394,103.5394,103.3981,103.4641,13825.0
2023-07-19 12:30:00,109.85,109.85,109.62,109.75,70422.0,103.4546,103.4546,103.238,103.3605,70422.0
2023-07-19 12:35:00,109.76,109.8,109.57,109.57,30886.0,103.3699,103.4075,103.1909,103.1909,30886.0
2023-07-19 12:40:00,109.59,109.73,109.57,109.68,18670.0,103.2098,103.3416,103.1909,103.2945,18670.0
2023-07-19 12:45:00,109.7,109.9,109.68,109.83,28455.0,103.3134,103.5017,103.2945,103.4358,28455.0
2023-07-19 12:50:00,109.84,109.89,109.78,109.83,14928.0,103.4452,103.4923,103.3887,103.4358,14928.0
2023-07-19 12:55:00,109.81,109.9,109.77,109.88,11543.0,103.417,103.5017,103.3793,103.4829,11543.0
2023-07-19 13:00:00,109.9,109.92,109.77,109.78,16276.0,103.5017,103.5206,103.3793,103.3887,16276.0
2023-07-19 13:05:00,109.77,109.8,109.71,109.77,18601.0,103.3793,103.4075,103.3228,103.3793,18601.0
2023-07-19 13:10:00,109.77,109.99,109.75,109.99,19210.0,103.3793,103.5865,103.3605,103.5865,19210.0
2023-07-19 13:15:00,110.0,110.17,110.0,110.17,23933.0,103.5959,103.756,103.5959,103.756,23933.0
2023-07-19 13:20:00,110.17,110.18,109.93,110.0,20583.0,103.756,103.7654,103.53,103.5959,20583.0
2023-07-19 13:25:00,109.99,110.16,109.93,110.15,18139.0,103.5865,103.7466,103.53,103.7372,18139.0
2023-07-19 13:30:00,110.15,110.17,110.01,110.02,95341.0,103.7372,103.756,103.6053,103.6147,95341.0
2023-07-19 13:35:00,110.02,110.09,109.99,110.09,26958.0,103.6147,103.6807,103.5865,103.6807,26958.0
2023-07-19 13:40:00,110.1,110.11,109.97,109.97,18516.0,103.6901,103.6995,103.5676,103.5676,18516.0
2023-07-19 13:45:00,109.97,109.99,109.87,109.95,37254.0,103.5676,103.5865,103.4735,103.5488,37254.0
2023-07-19 13:50:00,109.94,109.94,109.74,109.75,41167.0,103.5394,103.5394,103.351,103.3605,41167.0
2023-07-19 13:55:00,109.76,109.81,109.61,109.78,50797.0,103.3699,103.417,103.2286,103.3887,50797.0
2023-07-19 14:00:00,109.78,109.83,109.66,109.81,51136.0,103.3887,103.4358,103.2757,103.417,51136.0
2023-07-19 14:05:00,109.8,109.8,109.54,109.58,34534.0,103.4075,103.4075,103.1627,103.2004,34534.0
2023-07-19 14:10:00,109.57,109.67,109.49,109.56,21201.0,103.1909,103.2851,103.1156,103.1815,21201.0
2023-07-19 14:15:00,109.56,109.66,109.52,109.66,20432.0,103.1815,103.2757,103.1438,103.2757,20432.0
2023-07-19 14:20:00,109.66,109.69,109.57,109.64,67806.0,103.2757,103.304,103.1909,103.2569,67806.0
2023-07-19 14:25:00,109.63,109.76,109.55,109.74,34872.0,103.2474,103.3699,103.1721,103.351,34872.0
2023-07-19 14:30:00,109.74,109.85,109.73,109.79,21580.0,103.351,103.4546,103.3416,103.3981,21580.0
2023-07-19 14:35:00,109.81,109.91,109.8,109.91,18325.0,103.417,103.5111,103.4075,103.5111,18325.0
2023-07-19 14:40:00,109.92,109.97,109.9,109.91,29710.0,103.5206,103.5676,103.5017,103.5111,29710.0
2023-07-19 14:45:00,109.9,109.9,109.83,109.86,18175.0,103.5017,103.5017,103.4358,103.4641,18175.0
2023-07-19 14:50:00,109.88,109.88,109.83,109.84,22672.0,103.4829,103.4829,103.4358,103.4452,22672.0
2023-07-19 14:55:00,109.83,109.86,109.78,109.8,27565.0,103.4358,103.4641,103.3887,103.4075,27565.0
2023-07-19 15:00:00,109.79,109.85,109.77,109.8,26598.0,103.3981,103.4546,103.3793,103.4075,26598.0
2023-07-19 15:05:00,109.8,109.89,109.8,109.86,36184.0,103.4075,103.4923,103.4075,103.4641,36184.0
2023-07-19 15:10:00,109.86,109.87,109.76,109.78,23461.0,103.4641,103.4735,103.3699,103.3887,23461.0
2023-07-19 15:15:00,109.77,109.83,109.75,109.75,29880.0,103.3793,103.4358,103.3605,103.3605,29880.0
2023-07-19 15:20:00,109.74,109.79,109.7,109.75,30462.0,103.351,103.3981,103.3134,103.3605,30462.0
2023-07-19 15:25:00,109.76,109.8,109.73,109.77,40017.0,103.3699,103.4075,103.3416,103.3793,40017.0
2023-07-19 15:30:00,109.78,109.8,109.67,109.68,50574.0,103.3887,103.4075,103.2851,103.2945,50574.0
2023-07-19 15:35:00,109.68,109.69,109.5,109.5,38662.0,103.2945,103.304,103.125,103.125,38662.0
2023-07-19 15:40:00,109.5,109.52,109.43,109.49,75437.0,103.125,103.1438,103.0591,103.1156,75437.0
2023-07-19 15:45:00,109.48,109.55,109.4,109.43,87385.0,103.1062,103.1721,103.0308,103.0591,87385.0
2023-07-19 15:50:00,109.42,109.71,109.39,109.59,121149.0,103.0497,103.3228,103.0214,103.2098,121149.0
2023-07-19 15:55:00,109.58,109.62,109.47,109.47,284867.0,103.2004,103.238,103.0968,103.0968,284867.0
2023-07-20 09:30:00,110.5,111.04,110.43,111.03,97632.0,104.0668,104.5754,104.0009,104.5659,97632.0
2023-07-20 09:35:00,111.0,111.28,110.92,110.92,27030.0,104.5377,104.8014,104.4623,104.4623,27030.0
2023-07-20 09:40:00,110.92,111.07,110.65,110.84,44892.0,104.4623,104.6036,104.2081,104.387,44892.0
2023-07-20 09:45:00,110.91,111.22,110.91,111.07,32183.0,104.4529,104.7449,104.4529,104.6036,32183.0
2023-07-20 09:50:00,111.14,111.18,110.91,111.11,22970.0,104.6695,104.7072,104.4529,104.6413,22970.0
2023-07-20 09:55:00,111.14,111.18,110.87,111.11,75372.0,104.6695,104.7072,104.4153,104.6413,75372.0
2023-07-20 10:00:00,111.14,111.37,111.11,111.31,33500.0,104.6695,104.8861,104.6413,104.8296,33500.0
2023-07-20 10:05:00,111.32,111.36,111.15,111.17,37475.0,104.8391,104.8767,104.679,104.6978,37475.0
2023-07-20 10:10:00,111.14,111.31,111.05,111.13,18918.0,104.6695,104.8296,104.5848,104.6601,18918.0
2023-07-20 10:15:00,111.15,111.34,111.1,111.25,18624.0,104.679,104.8579,104.6319,104.7731,18624.0
2023-07-20 10:20:00,111.23,111.23,111.05,111.1,17771.0,104.7543,104.7543,104.5848,104.6319,17771.0
2023-07-20 10:25:00,111.13,111.2,110.97,111.07,27213.0,104.6601,104.726,104.5094,104.6036,27213.0
2023-07-20 10:30:00,111.08,111.17,111.01,111.09,19366.0,104.613,104.6978,104.5471,104.6224,19366.0
2023-07-20 10:35:00,111.08,111.24,111.01,111.03,22964.0,104.613,104.7637,104.5471,104.5659,22964.0
2023-07-20 10:40:00,111.05,111.16,111.0,111.1,22076.0,104.5848,104.6884,104.5377,104.6319,22076.0
2023-07-20 10:45:00,111.12,111.4,111.12,111.25,29298.0,104.6507,104.9144,104.6507,104.7731,29298.0
2023-07-20 10:50:00,111.25,111.33,111.22,111.33,29777.0,104.7731,104.8485,104.7449,104.8485,29777.0
2023-07-20 10:55:00,111.32,111.34,111.16,111.33,25452.0,104.8391,104.8579,104.6884,104.8485,25452.0
2023-07-20 11:00:00,111.31,111.43,111.27,111.3,17836.0,104.8296,104.9426,104.792,104.8202,17836.0
2023-07-20 11:05:00,111.33,111.33,111.05,111.06,21273.0,104.8485,104.8485,104.5848,104.5942,21273.0
2023-07-20 11:10:00,111.06,111.12,110.93,110.95,36959.0,104.5942,104.6507,104.4718,104.4906,36959.0
2023-07-20 11:15:00,110.97,111.17,110.97,111.07,21970.0,104.5094,104.6978,104.5094,104.6036,21970.0
2023-07-20 11:20:00,111.08,111.16,110.98,111.13,52693.0,104.613,104.6884,104.5188,104.6601,52693.0
2023-07-20 11:25:00,111.12,111.19,111.05,111.08,30919.0,104.6507,104.7166,104.5848,104.613,30919.0
2023-07-20 11:30:00,111.03,111.08,110.62,110.7,29207.0,104.5659,104.613,104.1798,104.2551,29207.0
2023-07-20 11:35:00,110.7,110.7,110.44,110.44,30635.0,104.2551,104.2551,104.0103,104.0103,30635.0
2023-07-20 11:40:00,110.44,110.52,110.27,110.34,40754.0,104.0103,104.0856,103.8502,103.9161,40754.0
2023-07-20 11:45:00,110.34,110.52,110.2,110.23,41621.0,103.9161,104.0856,103.7843,103.8125,41621.0
2023-07-20 11:50:00,110.22,110.43,110.21,110.38,25560.0,103.8031,104.0009,103.7937,103.9538,25560.0
2023-07-20 11:55:00,110.39,110.62,110.37,110.58,27706.0,103.9632,104.1798,103.9444,104.1421,27706.0
2023-07-20 12:00:00,110.6,110.74,110.56,110.57,29536.0,104.161,104.2928,104.1233,104.1327,29536.0
2023-07-20 12:05:00,110.53,110.82,110.47,110.82,26492.0,104.095,104.3682,104.0385,104.3682,26492.0
2023-07-20 12:10:00,110.81,110.84,110.64,110.69,28585.0,104.3587,104.387,104.1986,104.2457,28585.0
2023-07-20 12:15:00,110.67,110.91,110.66,110.87,17309.0,104.2269,104.4529,104.2175,104.4153,17309.0
2023-07-20 12:20:00,110.88,110.93,110.78,110.93,26979.0,104.4247,104.4718,104.3305,104.4718,26979.0
2023-07-20 12:25:00,110.93,110.99,110.81,110.93,19503.0,104.4718,104.5283,104.3587,104.4718,19503.0
2023-07-20 12:30:00,110.95,111.02,110.87,110.93,18829.0,104.4906,104.5565,104.4153,104.4718,18829.0
2023-07-20 12:35:00,110.93,110.98,110.74,110.81,21064.0,104.4718,104.5188,104.2928,104.3587,21064.0
2023-07-20 12:40:00,110.78,110.89,110.77,110.87,13737.0,104.3305,104.4341,104.3211,104.4153,13737.0
2023-07-20 12:45:00,110.87,110.9,110.72,110.78,29635.0,104.4153,104.4435,104.274,104.3305,29635.0
2023-07-20 12:50:00,110.78,110.96,110.78,110.89,43278.0,104.3305,104.5,104.3305,104.4341,43278.0
2023-07-20 12:55:00,110.89,111.01,110.87,111.01,19655.0,104.4341,104.5471,104.4153,104.5471,19655.0
2023-07-20 13:00:00,111.01,111.03,110.9,110.95,19762.0,104.5471,104.5659,104.4435,104.4906,19762.0
2023-07-20 13:05:00,110.95,111.0,110.81,110.81,23591.0,104.4906,104.5377,104.3587,104.3587,23591.0
2023-07-20 13:10:00,110.83,110.94,110.81,110.82,14789.0,104.3776,104.4812,104.3587,104.3682,14789.0
2023-07-20 13:15:00,110.81,110.86,110.74,110.76,22159.0,104.3587,104.4058,104.2928,104.3117,22159.0
2023-07-20 13:20:00,110.76,110.94,110.76,110.82,14487.0,104.3117,104.4812,104.3117,104.3682,14487.0
2023-07-20 13:25:00,110.83,110.89,110.8,110.84,11728.0,104.3776,104.4341,104.3493,104.387,11728.0
2023-07-20 13:30:00,110.86,111.03,110.81,111.02,41044.0,104.4058,104.5659,104.3587,104.5565,41044.0
2023-07-20 13:35:00,111.02,111.02,110.78,110.78,25368.0,104.5565,104.5565,104.3305,104.3305,25368.0
2023-07-20 13:40:00,110.77,110.92,110.72,110.92,14082.0,104.3211,104.4623,104.274,104.4623,14082.0
2023-07-20 13:45:00,110.92,110.93,110.85,110.89,18838.0,104.4623,104.4718,104.3964,104.4341,18838.0
2023-07-20 13:50:00,110.92,110.94,110.8,110.82,15553.0,104.4623,104.4812,104.3493,104.3682,15553.0
2023-07-20 13:55:00,110.82,110.92,110.81,110.88,22211.0,104.3682,104.4623,104.3587,104.4247,22211.0
2023-07-20 14:00:00,110.87,110.88,110.78,110.8,28137.0,104.4153,104.4247,104.3305,104.3493,28137.0
2023-07-20 14:05:00,110.81,110.94,110.79,110.92,25274.0,104.3587,104.4812,104.3399,104.4623,25274.0
2023-07-20 14:10:00,110.91,110.95,110.8,110.84,17752.0,104.4529,104.4906,104.3493,104.387,17752.0
2023-07-20 14:15:00,110.84,110.88,110.73,110.84,27094.0,104.387,104.4247,104.2834,104.387,27094.0
2023-07-20 14:20:00,110.83,110.99,110.76,110.94,27286.0,104.3776,104.5283,104.3117,104.4812,27286.0
2023-07-20 14:25:00,110.94,110.95,110.81,110.87,32534.0,104.4812,104.4906,104.3587,104.4153,32534.0
2023-07-20 14:30:00,110.89,111.05,110.88,111.01,25514.0,104.4341,104.5848,104.4247,104.5471,25514.0
2023-07-20 14:35:00,111.02,111.18,110.96,111.17,33005.0,104.5565,104.7072,104.5,104.6978,33005.0
2023-07-20 14:40:00,111.17,111.18,111.1,111.14,25406.0,104.6978,104.7072,104.6319,104.6695,25406.0
2023-07-20 14:45:00,111.15,111.19,111.11,111.19,22385.0,104.679,104.7166,104.6413,104.7166,22385.0
2023-07-20 14:50:00,111.19,111.32,111.19,111.29,32597.0,104.7166,104.8391,104.7166,104.8108,32597.0
2023-07-20 14:55:00,111.28,111.54,111.28,111.51,89014.0,104.8014,105.0462,104.8014,105.018,89014.0
2023-07-20 15:00:00,111.51,111.53,111.24,111.24,74553.0,105.018,105.0368,104.7637,104.7637,74553.0
2023-07-20 15:05:00,111.25,111.34,111.21,111.32,36136.0,104.7731,104.8579,104.7355,104.8391,36136.0
2023-07-20 15:10:00,111.32,111.38,111.29,111.32,21910.0,104.8391,104.8956,104.8108,104.8391,21910.0
2023-07-20 15:15:00,111.31,111.34,111.21,111.26,23614.0,104.8296,104.8579,104.7355,104.7825,23614.0
2023-07-20 15:20:00,111.26,111.44,111.26,111.39,22686.0,104.7825,104.9521,104.7825,104.905,22686.0
2023-07-20 15:25:00,111.39,111.39,111.27,111.35,30356.0,104.905,104.905,104.792,104.8673,30356.0
2023-07-20 15:30:00,111.33,111.4,111.14,111.14,37322.0,104.8485,104.9144,104.6695,104.6695,37322.0
2023-07-20 15:35:00,111.15,111.37,111.13,111.29,34418.0,104.679,104.8861,104.6601,104.8108,34418.0
2023-07-20 15:40:00,111.29,111.32,111.13,111.15,34886.0,104.8108,104.8391,104.6601,104.679,34886.0
2023-07-20 15:45:00,111.14,111.24,111.09,111.16,52096.0,104.6695,104.7637,104.6224,104.6884,52096.0
2023-07-20 15:50:00,111.16,111.56,111.16,111.55,171592.0,104.6884,105.0651,104.6884,105.0557,171592.0
2023-07-20 15:55:00,111.55,111.78,111.5,111.69,371491.0,105.0557,105.2723,105.0086,105.1875,371491.0
2023-07-21 09:30:00,112.17,112.78,111.85,112.66,221533.0,105.6396,106.2141,105.3382,106.101,221533.0
2023-07-21 09:35:00,112.64,113.12,112.48,113.04,68643.0,106.0822,106.5343,105.9315,106.4589,68643.0
2023-07-21 09:40:00,113.05,113.07,112.65,112.69,137496.0,106.4683,106.4872,106.0916,106.1293,137496.0
2023-07-21 09:45:00,112.69,112.78,112.17,112.17,167437.0,106.1293,106.2141,105.6396,105.6396,167437.0
2023-07-21 09:50:00,112.13,112.24,111.85,112.21,59795.0,105.6019,105.7055,105.3382,105.6772,59795.0
2023-07-21 09:55:00,112.21,112.24,111.9,112.0,55861.0,105.6772,105.7055,105.3853,105.4795,55861.0
2023-07-21 10:00:00,112.0,112.37,111.97,112.35,40027.0,105.4795,105.8279,105.4512,105.8091,40027.0
2023-07-21 10:05:00,112.35,112.79,112.35,112.79,32560.0,105.8091,106.2235,105.8091,106.2235,32560.0
2023-07-21 10:10:00,112.83,112.99,112.78,112.96,41081.0,106.2611,106.4118,106.2141,106.3836,41081.0
2023-07-21 10:15:00,112.96,113.05,112.77,112.83,36609.0,106.3836,106.4683,106.2046,106.2611,36609.0
2023-07-21 10:20:00,112.82,112.98,112.82,112.92,17638.0,106.2517,106.4024,106.2517,106.3459,17638.0
2023-07-21 10:25:00,112.93,113.0,112.84,112.93,27833.0,106.3553,106.4212,106.2706,106.3553,27833.0
2023-07-21 10:30:00,112.9,112.98,112.77,112.92,25965.0,106.3271,106.4024,106.2046,106.3459,25965.0
2023-07-21 10:35:00,112.9,113.1,112.84,112.93,28994.0,106.3271,106.5154,106.2706,106.3553,28994.0
2023-07-21 10:40:00,112.95,113.05,112.85,112.89,14702.0,106.3742,106.4683,106.28,106.3176,14702.0
2023-07-21 10:45:00,112.87,112.87,112.67,112.75,20812.0,106.2988,106.2988,106.1105,106.1858,20812.0
2023-07-21 10:50:00,112.79,112.91,112.67,112.91,14530.0,106.2235,106.3365,106.1105,106.3365,14530.0
2023-07-21 10:55:00,112.89,112.97,112.84,112.86,29603.0,106.3176,106.393,106.2706,106.2894,29603.0
2023-07-21 11:00:00,112.86,112.99,112.77,112.78,19302.0,106.2894,106.4118,106.2046,106.2141,19302.0
2023-07-21 11:05:00,112.77,112.79,112.52,112.58,22634.0,106.2046,106.2235,105.9692,106.0257,22634.0
2023-07-21 11:10:00,112.58,112.62,112.47,112.53,16095.0,106.0257,106.0634,105.9221,105.9786,16095.0
2023-07-21 11:15:00,112.53,112.7,112.45,112.69,16366.0,105.9786,106.1387,105.9033,106.1293,16366.0
2023-07-21 11:20:00,112.7,112.71,112.48,112.5,11365.0,106.1387,106.1481,105.9315,105.9504,11365.0
2023-07-21 11:25:00,112.5,112.67,112.43,112.66,23157.0,105.9504,106.1105,105.8844,106.101,23157.0
2023-07-21 11:30:00,112.67,112.68,112.52,112.56,10604.0,106.1105,106.1199,105.9692,106.0069,10604.0
2023-07-21 11:35:00,112.58,112.66,112.53,112.66,19746.0,106.0257,106.101,105.9786,106.101,19746.0
2023-07-21 11:40:00,112.65,112.73,112.57,112.59,30693.0,106.0916,106.167,106.0163,106.0351,30693.0
2023-07-21 11:45:00,112.58,112.62,112.52,112.57,17970.0,106.0257,106.0634,105.9692,106.0163,17970.0
2023-07-21 11:50:00,112.58,112.77,112.57,112.76,25718.0,106.0257,106.2046,106.0163,106.1952,25718.0
2023-07-21 11:55:00,112.75,112.79,112.64,112.67,12532.0,106.1858,106.2235,106.0822,106.1105,12532.0
2023-07-21 12:00:00,112.66,112.66,112.54,112.55,12735.0,106.101,106.101,105.988,105.9974,12735.0
2023-07-21 12:05:00,112.53,112.59,112.38,112.45,21688.0,105.9786,106.0351,105.8373,105.9033,21688.0
2023-07-21 12:10:00,112.44,112.62,112.43,112.62,35165.0,105.8938,106.0634,105.8844,106.0634,35165.0
2023-07-21 12:15:00,112.63,112.7,112.49,112.52,25193.0,106.0728,106.1387,105.9409,105.9692,25193.0
2023-07-21 12:20:00,112.51,112.63,112.49,112.63,18761.0,105.9598,106.0728,105.9409,106.0728,18761.0
2023-07-21 12:25:00,112.64,112.8,112.61,112.75,15853.0,106.0822,106.2329,106.054,106.1858,15853.0
2023-07-21 12:30:00,112.75,112.75,112.61,112.62,12509.0,106.1858,106.1858,106.054,106.0634,12509.0
2023-07-21 12:35:00,112.59,112.61,112.5,112.51,12945.0,106.0351,106.054,105.9504,105.9598,12945.0
2023-07-21 12:40:00,112.5,112.63,112.46,112.62,27096.0,105.9504,106.0728,105.9127,106.0634,27096.0
2023-07-21 12:45:00,112.63,112.63,112.43,112.46,25367.0,106.0728,106.0728,105.8844,105.9127,25367.0
2023-07-21 12:50:00,112.45,112.56,112.43,112.53,23993.0,105.9033,106.0069,105.8844,105.9786,23993.0
2023-07-21 12:55:00,112.54,112.59,112.5,112.56,13425.0,105.988,106.0351,105.9504,106.0069,13425.0
2023-07-21 13:00:00,112.57,112.64,112.54,112.63,15247.0,106.0163,106.0822,105.988,106.0728,15247.0
2023-07-21 13:05:00,112.62,112.64,112.52,112.59,13690.0,106.0634,106.0822,105.9692,106.0351,13690.0
2023-07-21 13:10:00,112.59,112.62,112.53,112.57,19365.0,106.0351,106.0634,105.9786,106.0163,19365.0
2023-07-21 13:15:00,112.57,112.63,112.53,112.6,16456.0,106.0163,106.0728,105.9786,106.0445,16456.0
2023-07-21 13:20:00,112.6,112.64,112.58,112.62,12610.0,106.0445,106.0822,106.0257,106.0634,12610.0
2023-07-21 13:25:00,112.6,112.68,112.57,112.61,11499.0,106.0445,106.1199,106.0163,106.054,11499.0
2023-07-21 13:30:00,112.61,112.61,112.48,112.5,36310.0,106.054,106.054,105.9315,105.9504,36310.0
2023-07-21 13:35:00,112.51,112.59,112.49,112.56,33997.0,105.9598,106.0351,105.9409,106.0069,33997.0
2023-07-21 13:40:00,112.56,112.63,112.53,112.56,12998.0,106.0069,106.0728,105.9786,106.0069,12998.0
2023-07-21 13:45:00,112.55,112.55,112.38,112.5,57754.0,105.9974,105.9974,105.8373,105.9504,57754.0
2023-07-21 13:50:00,112.5,112.51,112.44,112.5,22678.0,105.9504,105.9598,105.8938,105.9504,22678.0
2023-07-21 13:55:00,112.51,112.53,112.45,112.52,19291.0,105.9598,105.9786,105.9033,105.9692,19291.0
2023-07-21 14:00:00,112.51,112.54,112.46,112.5,16666.0,105.9598,105.988,105.9127,105.9504,16666.0
2023-07-21 14:05:00,112.49,112.53,112.44,112.49,24424.0,105.9409,105.9786,105.8938,105.9409,24424.0
2023-07-21 14:10:00,112.5,112.56,112.46,112.47,15212.0,105.9504,106.0069,105.9127,105.9221,15212.0
2023-07-21 14:15:00,112.48,112.5,112.45,112.48,21048.0,105.9315,105.9504,105.9033,105.9315,21048.0
2023-07-21 14:20:00,112.49,112.53,112.47,112.47,21105.0,105.9409,105.9786,105.9221,105.9221,21105.0
2023-07-21 14:25:00,112.48,112.58,112.46,112.55,16758.0,105.9315,106.0257,105.9127,105.9974,16758.0
2023-07-21 14:30:00,112.54,112.55,112.49,112.54,10542.0,105.988,105.9974,105.9409,105.988,10542.0
2023-07-21 14:35:00,112.54,112.64,112.51,112.62,30802.0,105.988,106.0822,105.9598,106.0634,30802.0
2023-07-21 14:40:00,112.62,112.7,112.61,112.7,15684.0,106.0634,106.1387,106.054,106.1387,15684.0
2023-07-21 14:45:00,112.7,113.0,112.69,112.9,62279.0,106.1387,106.4212,106.1293,106.3271,62279.0
2023-07-21 14:50:00,112.91,112.93,112.85,112.89,35097.0,106.3365,106.3553,106.28,106.3176,35097.0
2023-07-21 14:55:00,112.89,112.91,112.81,112.88,19457.0,106.3176,106.3365,106.2423,106.3082,19457.0
2023-07-21 15:00:00,112.87,112.94,112.86,112.91,24900.0,106.2988,106.3647,106.2894,106.3365,24900.0
2023-07-21 15:05:00,112.9,112.9,112.68,112.69,23601.0,106.3271,106.3271,106.1199,106.1293,23601.0
2023-07-21 15:10:00,112.69,112.73,112.66,112.67,18682.0,106.1293,106.167,106.101,106.1105,18682.0
2023-07-21 15:15:00,112.67,112.68,112.62,112.63,26746.0,106.1105,106.1199,106.0634,106.0728,26746.0
2023-07-21 15:20:00,112.64,112.68,112.59,112.66,47254.0,106.0822,106.1199,106.0351,106.101,47254.0
2023-07-21 15:25:00,112.67,112.78,112.66,112.78,23979.0,106.1105,106.2141,106.101,106.2141,23979.0
2023-07-21 15:30:00,112.78,112.93,112.77,112.9,64950.0,106.2141,106.3553,106.2046,106.3271,64950.0
2023-07-21 15:35:00,112.89,112.98,112.88,112.96,76574.0,106.3176,106.4024,106.3082,106.3836,76574.0
2023-07-21 15:40:00,112.96,112.99,112.93,112.95,72362.0,106.3836,106.4118,106.3553,106.3742,72362.0
2023-07-21 15:45:00,112.95,113.03,112.84,112.87,114891.0,106.3742,106.4495,106.2706,106.2988,114891.0
2023-07-21 15:50:00,112.86,113.2,112.82,113.18,191384.0,106.2894,106.6096,106.2517,106.5908,191384.0
2023-07-21 15:55:00,113.19,113.2,112.85,112.88,329840.0,106.6002,106.6096,106.28,106.3082,329840.0
2023-07-24 09:30:00,113.4,113.83,113.4,113.49,79292.0,106.798,107.2029,106.798,106.8827,79292.0
2023-07-24 09:35:00,113.49,114.04,113.48,114.04,33834.0,106.8827,107.4007,106.8733,107.4007,33834.0
2023-07-24 09:40:00,114.06,114.41,113.94,114.23,39939.0,107.4195,107.7492,107.3065,107.5796,39939.0
2023-07-24 09:45:00,114.2,114.32,113.91,114.06,34934.0,107.5514,107.6644,107.2783,107.4195,34934.0
2023-07-24 09:50:00,114.05,114.26,113.85,114.21,19032.0,107.4101,107.6079,107.2218,107.5608,19032.0
2023-07-24 09:55:00,114.24,114.24,113.84,114.21,28082.0,107.5891,107.5891,107.2123,107.5608,28082.0
2023-07-24 10:00:00,114.2,114.59,114.19,114.55,29301.0,107.5514,107.9187,107.542,107.881,29301.0
2023-07-24 10:05:00,114.54,114.62,114.37,114.62,28503.0,107.8716,107.9469,107.7115,107.9469,28503.0
2023-07-24 10:10:00,114.63,114.75,114.33,114.42,31006.0,107.9563,108.0694,107.6738,107.7586,31006.0
2023-07-24 10:15:00,114.44,114.45,114.14,114.26,38575.0,107.7774,107.7868,107.4949,107.6079,38575.0
2023-07-24 10:20:00,114.34,114.38,114.17,114.25,19589.0,107.6832,107.7209,107.5231,107.5985,19589.0
2023-07-24 10:25:00,114.28,114.36,114.12,114.27,38355.0,107.6267,107.7021,107.476,107.6173,38355.0
2023-07-24 10:30:00,114.31,114.41,114.21,114.36,43784.0,107.655,107.7492,107.5608,107.7021,43784.0
2023-07-24 10:35:00,114.35,114.54,114.26,114.53,52123.0,107.6926,107.8716,107.6079,107.8622,52123.0
2023-07-24 10:40:00,114.54,114.72,114.45,114.7,24960.0,107.8716,108.0411,107.7868,108.0223,24960.0
2023-07-24 10:45:00,114.68,114.85,114.65,114.83,24729.0,108.0034,108.1635,107.9752,108.1447,24729.0
2023-07-24 10:50:00,114.86,114.99,114.84,114.96,42543.0,108.173,108.2954,108.1541,108.2671,42543.0
2023-07-24 10:55:00,114.97,115.17,114.93,115.14,67453.0,108.2766,108.4649,108.2389,108.4367,67453.0
2023-07-24 11:00:00,115.13,115.28,115.03,115.27,25014.0,108.4272,108.5685,108.3331,108.5591,25014.0
2023-07-24 11:05:00,115.23,115.29,115.15,115.23,32597.0,108.5214,108.5779,108.4461,108.5214,32597.0
2023-07-24 11:10:00,115.27,115.37,115.0,115.01,43599.0,108.5591,108.6533,108.3048,108.3142,43599.0
2023-07-24 11:15:00,115.02,115.22,115.02,115.16,26575.0,108.3236,108.512,108.3236,108.4555,26575.0
2023-07-24 11:20:00,115.18,115.53,115.17,115.49,27303.0,108.4743,108.804,108.4649,108.7663,27303.0
2023-07-24 11:25:00,115.49,115.51,115.35,115.42,15158.0,108.7663,108.7851,108.6344,108.7004,15158.0
2023-07-24 11:30:00,115.42,115.52,115.38,115.42,31100.0,108.7004,108.7945,108.6627,108.7004,31100.0
2023-07-24 11:35:00,115.45,115.48,115.32,115.45,14512.0,108.7286,108.7569,108.6062,108.7286,14512.0
2023-07-24 11:40:00,115.45,115.45,115.2,115.32,20551.0,108.7286,108.7286,108.4932,108.6062,20551.0
2023-07-24 11:45:00,115.32,115.47,115.32,115.43,17840.0,108.6062,108.7474,108.6062,108.7098,17840.0
2023-07-24 11:50:00,115.42,115.57,115.36,115.51,32219.0,108.7004,108.8416,108.6438,108.7851,32219.0
2023-07-24 11:55:00,115.51,115.56,115.43,115.44,19801.0,108.7851,108.8322,108.7098,108.7192,19801.0
2023-07-24 12:00:00,115.46,115.58,115.38,115.54,16096.0,108.738,108.851,108.6627,108.8134,16096.0
2023-07-24 12:05:00,115.53,115.53,115.33,115.38,24397.0,108.804,108.804,108.6156,108.6627,24397.0
2023-07-24 12:10:00,115.34,115.64,115.3,115.54,24216.0,108.625,108.9075,108.5873,108.8134,24216.0
2023-07-24 12:15:00,115.54,115.65,115.46,115.61,16273.0,108.8134,108.917,108.738,108.8793,16273.0
2023-07-24 12:20:00,115.61,115.61,115.39,115.39,18694.0,108.8793,108.8793,108.6721,108.6721,18694.0
2023-07-24 12:25:00,115.4,115.56,115.4,115.55,15142.0,108.6815,108.8322,108.6815,108.8228,15142.0
2023-07-24 12:30:00,115.55,115.57,115.42,115.44,16508.0,108.8228,108.8416,108.7004,108.7192,16508.0
2023-07-24 12:35:00,115.43,115.57,115.38,115.56,21783.0,108.7098,108.8416,108.6627,108.8322,21783.0
2023-07-24 12:40:00,115.53,115.55,115.42,115.46,14061.0,108.804,108.8228,108.7004,108.738,14061.0
2023-07-24 12:45:00,115.48,115.55,115.44,115.45,16684.0,108.7569,108.8228,108.7192,108.7286,16684.0
2023-07-24 12:50:00,115.46,115.7,115.46,115.62,19653.0,108.738,108.9641,108.738,108.8887,19653.0
2023-07-24 12:55:00,115.62,115.7,115.58,115.59,14762.0,108.8887,108.9641,108.851,108.8605,14762.0
2023-07-24 13:00:00,115.57,115.57,115.41,115.44,18967.0,108.8416,108.8416,108.6909,108.7192,18967.0
2023-07-24 13:05:00,115.43,115.59,115.42,115.54,16049.0,108.7098,108.8605,108.7004,108.8134,16049.0
2023-07-24 13:10:00,115.54,115.59,115.47,115.55,14072.0,108.8134,108.8605,108.7474,108.8228,14072.0
2023-07-24 13:15:00,115.56,115.58,115.51,115.54,19738.0,108.8322,108.851,108.7851,108.8134,19738.0
2023-07-24 13:20:00,115.55,115.57,115.42,115.46,18793.0,108.8228,108.8416,108.7004,108.738,18793.0
2023-07-24 13:25:00,115.44,115.55,115.39,115.55,24362.0,108.7192,108.8228,108.6721,108.8228,24362.0
2023-07-24 13:30:00,115.55,115.58,115.49,115.56,22811.0,108.8228,108.851,108.7663,108.8322,22811.0
2023-07-24 13:35:00,115.57,115.66,115.56,115.62,24749.0,108.8416,108.9264,108.8322,108.8887,24749.0
2023-07-24 13:40:00,115.63,115.66,115.59,115.63,15294.0,108.8981,108.9264,108.8605,108.8981,15294.0
2023-07-24 13:45:00,115.63,115.7,115.61,115.62,21988.0,108.8981,108.9641,108.8793,108.8887,21988.0
2023-07-24 13:50:00,115.62,115.68,115.49,115.49,24604.0,108.8887,108.9452,108.7663,108.7663,24604.0
2023-07-24 13:55:00,115.51,115.59,115.5,115.56,17375.0,108.7851,108.8605,108.7757,108.8322,17375.0
2023-07-24 14:00:00,115.58,115.61,115.43,115.44,13596.0,108.851,108.8793,108.7098,108.7192,13596.0
2023-07-24 14:05:00,115.43,115.46,115.39,115.41,14382.0,108.7098,108.738,108.6721,108.6909,14382.0
2023-07-24 14:10:00,115.4,115.45,115.33,115.34,25178.0,108.6815,108.7286,108.6156,108.625,25178.0
2023-07-24 14:15:00,115.34,115.38,115.24,115.31,17040.0,108.625,108.6627,108.5308,108.5968,17040.0
2023-07-24 14:20:00,115.34,115.35,115.26,115.27,15803.0,108.625,108.6344,108.5497,108.5591,15803.0
2023-07-24 14:25:00,115.29,115.29,115.19,115.21,16239.0,108.5779,108.5779,108.4837,108.5026,16239.0
2023-07-24 14:30:00,115.22,115.23,115.16,115.19,15168.0,108.512,108.5214,108.4555,108.4837,15168.0
2023-07-24 14:35:00,115.19,115.19,115.12,115.14,10782.0,108.4837,108.4837,108.4178,108.4367,10782.0
2023-07-24 14:40:00,115.13,115.17,115.09,115.15,14707.0,108.4272,108.4649,108.3896,108.4461,14707.0
2023-07-24 14:45:00,115.14,115.14,115.01,115.01,22694.0,108.4367,108.4367,108.3142,108.3142,22694.0
2023-07-24 14:50:00,115.01,115.13,114.97,115.11,24233.0,108.3142,108.4272,108.2766,108.4084,24233.0
2023-07-24 14:55:00,115.11,115.16,115.09,115.16,14858.0,108.4084,108.4555,108.3896,108.4555,14858.0
2023-07-24 15:00:00,115.15,115.16,114.97,115.0,23488.0,108.4461,108.4555,108.2766,108.3048,23488.0
2023-07-24 15:05:00,115.0,115.02,114.94,115.02,33670.0,108.3048,108.3236,108.2483,108.3236,33670.0
2023-07-24 15:10:00,115.02,115.06,114.95,114.96,23208.0,108.3236,108.3613,108.2577,108.2671,23208.0
2023-07-24 15:15:00,114.96,115.01,114.93,114.96,19501.0,108.2671,108.3142,108.2389,108.2671,19501.0
2023-07-24 15:20:00,114.94,114.94,114.82,114.83,36758.0,108.2483,108.2483,108.1353,108.1447,36758.0
2023-07-24 15:25:00,114.82,114.85,114.74,114.79,22514.0,108.1353,108.1635,108.0599,108.107,22514.0
2023-07-24 15:30:00,114.8,114.87,114.71,114.72,65385.0,108.1165,108.1824,108.0317,108.0411,65385.0
2023-07-24 15:35:00,114.72,114.79,114.7,114.75,26193.0,108.0411,108.107,108.0223,108.0694,26193.0
2023-07-24 15:40:00,114.75,114.88,114.74,114.77,31841.0,108.0694,108.1918,108.0599,108.0882,31841.0
2023-07-24 15:45:00,114.77,114.93,114.76,114.79,45708.0,108.0882,108.2389,108.0788,108.107,45708.0
2023-07-24 15:50:00,114.8,114.86,114.65,114.82,101766.0,108.1165,108.173,107.9752,108.1353,101766.0
2023-07-24 15:55:00,114.83,114.98,114.69,114.71,194893.0,108.1447,108.286,108.0129,108.0317,194893.0
2023-07-25 09:30:00,114.37,114.91,114.27,114.65,70231.0,107.7115,108.22,107.6173,107.9752,70231.0
2023-07-25 09:35:00,114.74,114.86,114.56,114.74,27151.0,108.0599,108.173,107.8904,108.0599,27151.0
2023-07-25 09:40:00,114.75,115.0,114.6,114.6,39035.0,108.0694,108.3048,107.9281,107.9281,39035.0
2023-07-25 09:45:00,114.64,114.64,113.96,113.97,18814.0,107.9658,107.9658,107.3254,107.3348,18814.0
2023-07-25 09:50:00,113.94,114.23,113.9,114.11,16588.0,107.3065,107.5796,107.2688,107.4666,16588.0
2023-07-25 09:55:00,114.16,114.41,114.13,114.16,13320.0,107.5137,107.7492,107.4855,107.5137,13320.0
2023-07-25 10:00:00,114.16,114.37,114.14,114.35,22077.0,107.5137,107.7115,107.4949,107.6926,22077.0
2023-07-25 10:05:00,114.33,114.81,114.33,114.79,24607.0,107.6738,108.1259,107.6738,108.107,24607.0
2023-07-25 10:10:00,114.81,114.97,114.8,114.9,22454.0,108.1259,108.2766,108.1165,108.2106,22454.0
2023-07-25 10:15:00,114.89,115.01,114.76,114.93,31836.0,108.2012,108.3142,108.0788,108.2389,31836.0
2023-07-25 10:20:00,114.94,115.23,114.88,115.23,21532.0,108.2483,108.5214,108.1918,108.5214,21532.0
2023-07-25 10:25:00,115.24,115.36,115.18,115.3,37639.0,108.5308,108.6438,108.4743,108.5873,37639.0
2023-07-25 10:30:00,115.29,115.39,115.11,115.12,22266.0,108.5779,108.6721,108.4084,108.4178,22266.0
2023-07-25 10:35:00,115.13,115.21,114.97,114.98,18137.0,108.4272,108.5026,108.2766,108.286,18137.0
2023-07-25 10:40:00,114.97,115.5,114.95,115.42,47141.0,108.2766,108.7757,108.2577,108.7004,47141.0
2023-07-25 10:45:00,115.44,115.51,115.32,115.33,13918.0,108.7192,108.7851,108.6062,108.6156,13918.0
2023-07-25 10:50:00,115.3,115.34,115.18,115.23,14130.0,108.5873,108.625,108.4743,108.5214,14130.0
2023-07-25 10:55:00,115.22,115.4,115.18,115.26,17591.0,108.512,108.6815,108.4743,108.5497,17591.0
2023-07-25 11:00:00,115.25,115.38,115.2,115.33,18325.0,108.5403,108.6627,108.4932,108.6156,18325.0
2023-07-25 11:05:00,115.35,115.36,115.19,115.28,22008.0,108.6344,108.6438,108.4837,108.5685,22008.0
2023-07-25 11:10:00,115.3,115.31,115.14,115.27,13174.0,108.5873,108.5968,108.4367,108.5591,13174.0
2023-07-25 11:15:00,115.25,115.29,115.18,115.22,8327.0,108.5403,108.5779,108.4743,108.512,8327.0
2023-07-25 11:20:00,115.24,115.31,115.13,115.14,20698.0,108.5308,108.5968,108.4272,108.4367,20698.0
2023-07-25 11:25:00,115.14,115.2,115.01,115.19,17819.0,108.4367,108.4932,108.3142,108.4837,17819.0
2023-07-25 11:30:00,115.21,115.34,115.21,115.34,33347.0,108.5026,108.625,108.5026,108.625,33347.0
2023-07-25 11:35:00,115.34,115.43,115.31,115.37,24643.0,108.625,108.7098,108.5968,108.6533,24643.0
2023-07-25 11:40:00,115.33,115.55,115.3,115.55,40648.0,108.6156,108.8228,108.5873,108.8228,40648.0
2023-07-25 11:45:00,115.57,115.78,115.57,115.69,21465.0,108.8416,109.0394,108.8416,108.9546,21465.0
2023-07-25 11:50:00,115.72,115.72,115.59,115.66,14476.0,108.9829,108.9829,108.8605,108.9264,14476.0
2023-07-25 11:55:00,115.65,115.66,115.56,115.59,22115.0,108.917,108.9264,108.8322,108.8605,22115.0
2023-07-25 12:00:00,115.59,115.59,115.46,115.54,19963.0,108.8605,108.8605,108.738,108.8134,19963.0
2023-07-25 12:05:00,115.54,115.71,115.51,115.71,18336.0,108.8134,108.9735,108.7851,108.9735,18336.0
2023-07-25 12:10:00,115.7,115.76,115.6,115.67,12989.0,108.9641,109.0206,108.8699,108.9358,12989.0
2023-07-25 12:15:00,115.66,115.7,115.59,115.61,12676.0,108.9264,108.9641,108.8605,108.8793,12676.0
2023-07-25 12:20:00,115.62,115.7,115.61,115.67,12622.0,108.8887,108.9641,108.8793,108.9358,12622.0
2023-07-25 12:25:00,115.66,115.71,115.58,115.7,12963.0,108.9264,108.9735,108.851,108.9641,12963.0
2023-07-25 12:30:00,115.7,115.71,115.64,115.69,7011.0,108.9641,108.9735,108.9075,108.9546,7011.0
2023-07-25 12:35:00,115.67,115.77,115.58,115.75,11355.0,108.9358,109.03,108.851,109.0111,11355.0
2023-07-25 12:40:00,115.76,115.87,115.76,115.84,9981.0,109.0206,109.1242,109.0206,109.0959,9981.0
2023-07-25 12:45:00,115.89,115.97,115.88,115.94,16992.0,109.143,109.2183,109.1336,109.1901,16992.0
2023-07-25 12:50:00,115.97,116.05,115.95,115.97,24299.0,109.2183,109.2937,109.1995,109.2183,24299.0
2023-07-25 12:55:00,115.95,116.08,115.95,116.04,7130.0,109.1995,109.3219,109.1995,109.2843,7130.0
2023-07-25 13:00:00,116.06,116.06,115.97,115.99,12714.0,109.3031,109.3031,109.2183,109.2372,12714.0
2023-07-25 13:05:00,116.0,116.02,115.9,115.93,15763.0,109.2466,109.2654,109.1524,109.1807,15763.0
2023-07-25 13:10:00,115.93,116.01,115.89,116.0,15945.0,109.1807,109.256,109.143,109.2466,15945.0
2023-07-25 13:15:00,116.0,116.21,116.0,116.19,8711.0,109.2466,109.4444,109.2466,109.4255,8711.0
2023-07-25 13:20:00,116.21,116.22,116.09,116.09,16938.0,109.4444,109.4538,109.3313,109.3313,16938.0
2023-07-25 13:25:00,116.07,116.11,116.03,116.11,7502.0,109.3125,109.3502,109.2748,109.3502,7502.0
2023-07-25 13:30:00,116.1,116.17,116.09,116.09,15792.0,109.3408,109.4067,109.3313,109.3313,15792.0
2023-07-25 13:35:00,116.09,116.16,116.09,116.13,13145.0,109.3313,109.3973,109.3313,109.369,13145.0
2023-07-25 13:40:00,116.14,116.2,116.13,116.2,12974.0,109.3784,109.4349,109.369,109.4349,12974.0
2023-07-25 13:45:00,116.18,116.18,116.11,116.12,11621.0,109.4161,109.4161,109.3502,109.3596,11621.0
2023-07-25 13:50:00,116.13,116.28,116.07,116.25,15545.0,109.369,109.5103,109.3125,109.482,15545.0
2023-07-25 13:55:00,116.27,116.28,116.18,116.22,15560.0,109.5009,109.5103,109.4161,109.4538,15560.0
2023-07-25 14:00:00,116.23,116.28,116.17,116.25,15685.0,109.4632,109.5103,109.4067,109.482,15685.0
2023-07-25 14:05:00,116.25,116.34,116.24,116.33,15336.0,109.482,109.5668,109.4726,109.5574,15336.0
2023-07-25 14:10:00,116.33,116.41,116.32,116.35,19316.0,109.5574,109.6327,109.548,109.5762,19316.0
2023-07-25 14:15:00,116.34,116.47,116.34,116.46,19286.0,109.5668,109.6892,109.5668,109.6798,19286.0
2023-07-25 14:20:00,116.44,116.5,116.42,116.47,15750.0,109.661,109.7175,109.6421,109.6892,15750.0
2023-07-25 14:25:00,116.49,116.49,116.33,116.37,37310.0,109.7081,109.7081,109.5574,109.595,37310.0
2023-07-25 14:30:00,116.37,116.5,116.37,116.47,16989.0,109.595,109.7175,109.595,109.6892,16989.0
2023-07-25 14:35:00,116.48,116.52,116.38,116.42,26858.0,109.6986,109.7363,109.6045,109.6421,26858.0
2023-07-25 14:40:00,116.39,116.39,116.26,116.32,20915.0,109.6139,109.6139,109.4915,109.548,20915.0
2023-07-25 14:45:00,116.32,116.36,116.13,116.16,22889.0,109.548,109.5856,109.369,109.3973,22889.0
2023-07-25 14:50:00,116.15,116.24,116.12,116.24,27493.0,109.3879,109.4726,109.3596,109.4726,27493.0
2023-07-25 14:55:00,116.24,116.29,116.2,116.27,14627.0,109.4726,109.5197,109.4349,109.5009,14627.0
2023-07-25 15:00:00,116.27,116.3,116.18,116.23,13095.0,109.5009,109.5291,109.4161,109.4632,13095.0
2023-07-25 15:05:00,116.25,116.3,116.2,116.29,21355.0,109.482,109.5291,109.4349,109.5197,21355.0
2023-07-25 15:10:00,116.29,116.4,116.28,116.34,29701.0,109.5197,109.6233,109.5103,109.5668,29701.0
2023-07-25 15:15:00,116.33,116.4,116.3,116.33,23311.0,109.5574,109.6233,109.5291,109.5574,23311.0
2023-07-25 15:20:00,116.32,116.37,116.28,116.34,18752.0,109.548,109.595,109.5103,109.5668,18752.0
2023-07-25 15:25:00,116.35,116.36,116.24,116.25,23644.0,109.5762,109.5856,109.4726,109.482,23644.0
2023-07-25 15:30:00,116.26,116.32,116.23,116.24,30820.0,109.4915,109.548,109.4632,109.4726,30820.0
2023-07-25 15:35:00,116.26,116.39,116.2,116.37,42117.0,109.4915,109.6139,109.4349,109.595,42117.0
2023-07-25 15:40:00,116.37,116.4,116.23,116.27,43048.0,109.595,109.6233,109.4632,109.5009,43048.0
2023-07-25 15:45:00,116.27,116.37,116.2,116.3,51871.0,109.5009,109.595,109.4349,109.5291,51871.0
2023-07-25 15:50:00,116.28,116.35,116.17,116.19,72031.0,109.5103,109.5762,109.4067,109.4255,72031.0
2023-07-25 15:55:00,116.18,116.3,116.12,116.18,207333.0,109.4161,109.5291,109.3596,109.4161,207333.0
2023-07-26 09:30:00,115.32,115.98,115.15,115.81,97562.0,108.6062,109.2278,108.4461,109.0677,97562.0
2023-07-26 09:35:00,115.86,116.0,115.72,115.78,15866.0,109.1147,109.2466,108.9829,109.0394,15866.0
2023-07-26 09:40:00,115.7,115.72,115.27,115.27,13425.0,108.9641,108.9829,108.5591,108.5591,13425.0
2023-07-26 09:45:00,115.37,115.65,115.3,115.65,31240.0,108.6533,108.917,108.5873,108.917,31240.0
2023-07-26 09:50:00,115.64,115.8,115.47,115.54,29580.0,108.9075,109.0582,108.7474,108.8134,29580.0
2023-07-26 09:55:00,115.55,115.6,115.33,115.48,33608.0,108.8228,108.8699,108.6156,108.7569,33608.0
2023-07-26 10:00:00,115.47,115.53,115.31,115.39,34692.0,108.7474,108.804,108.5968,108.6721,34692.0
2023-07-26 10:05:00,115.39,115.79,115.33,115.78,23096.0,108.6721,109.0488,108.6156,109.0394,23096.0
2023-07-26 10:10:00,115.78,115.94,115.68,115.8,22616.0,109.0394,109.1901,108.9452,109.0582,22616.0
2023-07-26 10:15:00,115.78,115.9,115.68,115.83,26770.0,109.0394,109.1524,108.9452,109.0865,26770.0
2023-07-26 10:20:00,115.84,115.98,115.79,115.96,36949.0,109.0959,109.2278,109.0488,109.2089,36949.0
2023-07-26 10:25:00,115.95,116.13,115.94,116.06,19005.0,109.1995,109.369,109.1901,109.3031,19005.0
2023-07-26 10:30:00,116.1,116.12,115.83,115.83,36654.0,109.3408,109.3596,109.0865,109.0865,36654.0
2023-07-26 10:35:00,115.9,115.91,115.7,115.89,47401.0,109.1524,109.1618,108.9641,109.143,47401.0
2023-07-26 10:40:00,115.91,115.99,115.62,115.84,36954.0,109.1618,109.2372,108.8887,109.0959,36954.0
2023-07-26 10:45:00,115.82,116.21,115.81,116.21,18275.0,109.0771,109.4444,109.0677,109.4444,18275.0
2023-07-26 10:50:00,116.21,116.3,116.09,116.21,38959.0,109.4444,109.5291,109.3313,109.4444,38959.0
2023-07-26 10:55:00,116.23,116.29,116.13,116.29,27547.0,109.4632,109.5197,109.369,109.5197,27547.0
2023-07-26 11:00:00,116.3,116.49,116.26,116.44,22236.0,109.5291,109.7081,109.4915,109.661,22236.0
2023-07-26 11:05:00,116.45,116.54,116.4,116.51,14161.0,109.6704,109.7552,109.6233,109.7269,14161.0
2023-07-26 11:10:00,116.54,116.57,116.36,116.38,15872.0,109.7552,109.7834,109.5856,109.6045,15872.0
2023-07-26 11:15:00,116.32,116.46,116.26,116.29,30244.0,109.548,109.6798,109.4915,109.5197,30244.0
2023-07-26 11:20:00,116.29,116.42,116.28,116.38,18137.0,109.5197,109.6421,109.5103,109.6045,18137.0
2023-07-26 11:25:00,116.42,116.44,116.29,116.29,7175.0,109.6421,109.661,109.5197,109.5197,7175.0
2023-07-26 11:30:00,116.29,116.29,116.06,116.13,16951.0,109.5197,109.5197,109.3031,109.369,16951.0
2023-07-26 11:35:00,116.1,116.26,116.05,116.22,31304.0,109.3408,109.4915,109.2937,109.4538,31304.0
2023-07-26 11:40:00,116.26,116.49,116.22,116.26,13544.0,109.4915,109.7081,109.4538,109.4915,13544.0
2023-07-26 11:45:00,116.24,116.49,116.24,116.4,24616.0,109.4726,109.7081,109.4726,109.6233,24616.0
2023-07-26 11:50:00,116.4,116.47,116.32,116.45,10360.0,109.6233,109.6892,109.548,109.6704,10360.0
2023-07-26 11:55:00,116.45,116.5,116.29,116.38,19896.0,109.6704,109.7175,109.5197,109.6045,19896.0
2023-07-26 12:00:00,116.37,116.44,116.28,116.39,33379.0,109.595,109.661,109.5103,109.6139,33379.0
2023-07-26 12:05:00,116.37,116.38,116.26,116.29,14573.0,109.595,109.6045,109.4915,109.5197,14573.0
2023-07-26 12:10:00,116.3,116.3,116.2,116.28,13551.0,109.5291,109.5291,109.4349,109.5103,13551.0
2023-07-26 12:15:00,116.27,116.44,116.26,116.44,14591.0,109.5009,109.661,109.4915,109.661,14591.0
2023-07-26 12:20:00,116.45,116.63,116.45,116.61,18590.0,109.6704,109.8399,109.6704,109.8211,18590.0
2023-07-26 12:25:00,116.62,116.67,116.54,116.58,28231.0,109.8305,109.8776,109.7552,109.7928,28231.0
2023-07-26 12:30:00,116.59,116.6,116.27,116.27,15739.0,109.8022,109.8117,109.5009,109.5009,15739.0
2023-07-26 12:35:00,116.29,116.32,116.22,116.26,10611.0,109.5197,109.548,109.4538,109.4915,10611.0
2023-07-26 12:40:00,116.27,116.35,116.2,116.27,13453.0,109.5009,109.5762,109.4349,109.5009,13453.0
2023-07-26 12:45:00,116.27,116.35,116.25,116.29,8806.0,109.5009,109.5762,109.482,109.5197,8806.0
2023-07-26 12:50:00,116.29,116.49,116.28,116.45,17007.0,109.5197,109.7081,109.5103,109.6704,17007.0
2023-07-26 12:55:00,116.44,116.54,116.43,116.5,18273.0,109.661,109.7552,109.6516,109.7175,18273.0
2023-07-26 13:00:00,116.49,116.49,116.37,116.48,12643.0,109.7081,109.7081,109.595,109.6986,12643.0
2023-07-26 13:05:00,116.45,116.53,116.45,116.49,12238.0,109.6704,109.7457,109.6704,109.7081,12238.0
2023-07-26 13:10:00,116.49,116.6,116.42,116.47,12142.0,109.7081,109.8117,109.6421,109.6892,12142.0
2023-07-26 13:15:00,116.45,116.63,116.45,116.6,18746.0,109.6704,109.8399,109.6704,109.8117,18746.0
2023-07-26 13:20:00,116.61,116.66,116.51,116.51,19194.0,109.8211,109.8682,109.7269,109.7269,19194.0
2023-07-26 13:25:00,116.52,116.57,116.49,116.52,11764.0,109.7363,109.7834,109.7081,109.7363,11764.0
2023-07-26 13:30:00,116.47,116.56,116.46,116.48,11007.0,109.6892,109.774,109.6798,109.6986,11007.0
2023-07-26 13:35:00,116.47,116.54,116.47,116.54,19806.0,109.6892,109.7552,109.6892,109.7552,19806.0
2023-07-26 13:40:00,116.53,116.57,116.5,116.54,19022.0,109.7457,109.7834,109.7175,109.7552,19022.0
2023-07-26 13:45:00,116.55,116.6,116.38,116.41,25723.0,109.7646,109.8117,109.6045,109.6327,25723.0
2023-07-26 13:50:00,116.38,116.41,116.35,116.4,41123.0,109.6045,109.6327,109.5762,109.6233,41123.0
2023-07-26 13:55:00,116.39,116.51,116.36,116.36,41576.0,109.6139,109.7269,109.5856,109.5856,41576.0
2023-07-26 14:00:00,116.33,116.57,116.25,116.52,41796.0,109.5574,109.7834,109.482,109.7363,41796.0
2023-07-26 14:05:00,116.5,116.61,116.37,116.61,59748.0,109.7175,109.8211,109.595,109.8211,59748.0
2023-07-26 14:10:00,116.58,116.59,116.28,116.35,52294.0,109.7928,109.8022,109.5103,109.5762,52294.0
2023-07-26 14:15:00,116.32,116.57,116.32,116.55,21769.0,109.548,109.7834,109.548,109.7646,21769.0
2023-07-26 14:20:00,116.55,116.7,116.52,116.52,20621.0,109.7646,109.9058,109.7363,109.7363,20621.0
2023-07-26 14:25:00,116.53,116.54,116.32,116.51,33856.0,109.7457,109.7552,109.548,109.7269,33856.0
2023-07-26 14:30:00,116.53,116.79,116.46,116.77,28253.0,109.7457,109.9906,109.6798,109.9718,28253.0
2023-07-26 14:35:00,116.8,116.95,116.76,116.92,41068.0,110.0,110.1413,109.9623,110.113,41068.0
2023-07-26 14:40:00,116.91,117.12,116.84,117.06,57895.0,110.1036,110.3014,110.0377,110.2449,57895.0
2023-07-26 14:45:00,117.08,117.14,116.88,117.05,40739.0,110.2637,110.3202,110.0754,110.2355,40739.0
2023-07-26 14:50:00,117.06,117.13,116.93,116.93,25859.0,110.2449,110.3108,110.1224,110.1224,25859.0
2023-07-26 14:55:00,116.91,116.94,116.66,116.84,26429.0,110.1036,110.1319,109.8682,110.0377,26429.0
2023-07-26 15:00:00,116.86,116.87,116.74,116.83,30901.0,110.0565,110.0659,109.9435,110.0283,30901.0
2023-07-26 15:05:00,116.86,116.88,116.38,116.45,48285.0,110.0565,110.0754,109.6045,109.6704,48285.0
2023-07-26 15:10:00,116.4,116.61,116.38,116.55,27790.0,109.6233,109.8211,109.6045,109.7646,27790.0
2023-07-26 15:15:00,116.56,116.69,116.52,116.66,27637.0,109.774,109.8964,109.7363,109.8682,27637.0
2023-07-26 15:20:00,116.67,116.73,116.58,116.62,39711.0,109.8776,109.9341,109.7928,109.8305,39711.0
2023-07-26 15:25:00,116.63,116.81,116.61,116.78,29818.0,109.8399,110.0094,109.8211,109.9812,29818.0
2023-07-26 15:30:00,116.78,116.84,116.64,116.8,44330.0,109.9812,110.0377,109.8493,110.0,44330.0
2023-07-26 15:35:00,116.81,116.83,116.67,116.71,32424.0,110.0094,110.0283,109.8776,109.9153,32424.0
2023-07-26 15:40:00,116.71,116.9,116.7,116.81,36174.0,109.9153,110.0942,109.9058,110.0094,36174.0
2023-07-26 15:45:00,116.8,116.91,116.69,116.69,42140.0,110.0,110.1036,109.8964,109.8964,42140.0
2023-07-26 15:50:00,116.7,116.89,116.58,116.89,82251.0,109.9058,110.0848,109.7928,110.0848,82251.0
2023-07-26 15:55:00,116.89,116.93,116.74,116.83,215263.0,110.0848,110.1224,109.9435,110.0283,215263.0
2023-07-27 09:30:00,117.34,117.65,116.83,116.94,81539.0,110.5086,110.8005,110.0283,110.1319,81539.0
2023-07-27 09:35:00,116.94,116.94,115.91,115.92,34988.0,110.1319,110.1319,109.1618,109.1712,34988.0
2023-07-27 09:40:00,115.97,116.01,115.66,115.81,40852.0,109.2183,109.256,108.9264,109.0677,40852.0
2023-07-27 09:45:00,115.84,116.18,115.33,115.58,68264.0,109.0959,109.4161,108.6156,108.851,68264.0
2023-07-27 09:50:00,115.64,115.85,115.59,115.61,29887.0,108.9075,109.1053,108.8605,108.8793,29887.0
2023-07-27 09:55:00,115.6,115.87,115.54,115.87,36717.0,108.8699,109.1242,108.8134,109.1242,36717.0
2023-07-27 10:00:00,115.86,116.15,115.8,116.15,13401.0,109.1147,109.3879,109.0582,109.3879,13401.0
2023-07-27 10:05:00,116.18,116.59,116.13,116.58,25100.0,109.4161,109.8022,109.369,109.7928,25100.0
2023-07-27 10:10:00,116.59,116.74,116.42,116.73,21273.0,109.8022,109.9435,109.6421,109.9341,21273.0
2023-07-27 10:15:00,116.71,116.92,116.68,116.73,23023.0,109.9153,110.113,109.887,109.9341,23023.0
2023-07-27 10:20:00,116.72,116.73,116.54,116.73,17566.0,109.9247,109.9341,109.7552,109.9341,17566.0
2023-07-27 10:25:00,116.71,116.93,116.65,116.93,20978.0,109.9153,110.1224,109.8587,110.1224,20978.0
2023-07-27 10:30:00,116.88,117.0,116.77,117.0,22066.0,110.0754,110.1884,109.9718,110.1884,22066.0
2023-07-27 10:35:00,117.0,117.1,116.89,117.06,15985.0,110.1884,110.2825,110.0848,110.2449,15985.0
2023-07-27 10:40:00,117.05,117.06,116.78,116.98,34089.0,110.2355,110.2449,109.9812,110.1695,34089.0
2023-07-27 10:45:00,116.97,117.0,116.69,116.76,30357.0,110.1601,110.1884,109.8964,109.9623,30357.0
2023-07-27 10:50:00,116.78,117.04,116.74,117.0,14538.0,109.9812,110.226,109.9435,110.1884,14538.0
2023-07-27 10:55:00,116.98,116.98,116.7,116.74,31347.0,110.1695,110.1695,109.9058,109.9435,31347.0
2023-07-27 11:00:00,116.73,117.02,116.64,116.96,24756.0,109.9341,110.2072,109.8493,110.1507,24756.0
2023-07-27 11:05:00,116.99,117.04,116.86,116.87,15802.0,110.179,110.226,110.0565,110.0659,15802.0
2023-07-27 11:10:00,116.9,116.94,116.56,116.59,20556.0,110.0942,110.1319,109.774,109.8022,20556.0
2023-07-27 11:15:00,116.62,116.82,116.56,116.74,14187.0,109.8305,110.0188,109.774,109.9435,14187.0
2023-07-27 11:20:00,116.76,116.77,116.56,116.62,16733.0,109.9623,109.9718,109.774,109.8305,16733.0
2023-07-27 11:25:00,116.67,116.75,116.4,116.45,17322.0,109.8776,109.9529,109.6233,109.6704,17322.0
2023-07-27 11:30:00,116.43,116.65,116.4,116.62,21552.0,109.6516,109.8587,109.6233,109.8305,21552.0
2023-07-27 11:35:00,116.62,116.75,116.61,116.71,18331.0,109.8305,109.9529,109.8211,109.9153,18331.0
2023-07-27 11:40:00,116.69,116.98,116.68,116.87,30417.0,109.8964,110.1695,109.887,110.0659,30417.0
2023-07-27 11:45:00,116.88,117.0,116.81,117.0,16673.0,110.0754,110.1884,110.0094,110.1884,16673.0
2023-07-27 11:50:00,117.01,117.16,117.01,117.13,22977.0,110.1978,110.3391,110.1978,110.3108,22977.0
2023-07-27 11:55:00,117.09,117.16,117.0,117.03,13442.0,110.2731,110.3391,110.1884,110.2166,13442.0
2023-07-27 12:00:00,117.04,117.12,117.02,117.07,19029.0,110.226,110.3014,110.2072,110.2543,19029.0
2023-07-27 12:05:00,117.08,117.16,117.05,117.14,27727.0,110.2637,110.3391,110.2355,110.3202,27727.0
2023-07-27 12:10:00,117.17,117.22,117.06,117.16,12490.0,110.3485,110.3956,110.2449,110.3391,12490.0
2023-07-27 12:15:00,117.17,117.24,117.17,117.21,18211.0,110.3485,110.4144,110.3485,110.3861,18211.0
2023-07-27 12:20:00,117.2,117.35,117.2,117.33,14648.0,110.3767,110.518,110.3767,110.4992,14648.0
2023-07-27 12:25:00,117.33,117.38,117.29,117.34,24739.0,110.4992,110.5462,110.4615,110.5086,24739.0
2023-07-27 12:30:00,117.35,117.51,117.35,117.48,20591.0,110.518,110.6687,110.518,110.6404,20591.0
2023-07-27 12:35:00,117.47,117.72,117.46,117.72,41540.0,110.631,110.8665,110.6216,110.8665,41540.0
2023-07-27 12:40:00,117.74,117.87,117.7,117.73,32155.0,110.8853,111.0077,110.8476,110.8759,32155.0
2023-07-27 12:45:00,117.75,117.84,117.69,117.82,30760.0,110.8947,110.9795,110.8382,110.9606,30760.0
2023-07-27 12:50:00,117.79,117.81,117.64,117.67,19315.0,110.9324,110.9512,110.7911,110.8194,19315.0
2023-07-27 12:55:00,117.67,117.85,117.64,117.84,22433.0,110.8194,110.9889,110.7911,110.9795,22433.0
2023-07-27 13:00:00,117.86,117.89,117.71,117.75,24028.0,110.9983,111.0266,110.857,110.8947,24028.0
2023-07-27 13:05:00,117.76,117.84,117.7,117.79,21954.0,110.9041,110.9795,110.8476,110.9324,21954.0
2023-07-27 13:10:00,117.8,117.89,117.74,117.77,24432.0,110.9418,111.0266,110.8853,110.9135,24432.0
2023-07-27 13:15:00,117.72,117.72,117.46,117.54,27361.0,110.8665,110.8665,110.6216,110.6969,27361.0
2023-07-27 13:20:00,117.52,117.55,117.41,117.44,27508.0,110.6781,110.7063,110.5745,110.6028,27508.0
2023-07-27 13:25:00,117.42,117.52,117.4,117.51,15435.0,110.5839,110.6781,110.5651,110.6687,15435.0
2023-07-27 13:30:00,117.48,117.5,117.26,117.26,15173.0,110.6404,110.6593,110.4332,110.4332,15173.0
2023-07-27 13:35:00,117.26,117.42,117.26,117.36,20090.0,110.4332,110.5839,110.4332,110.5274,20090.0
2023-07-27 13:40:00,117.35,117.46,117.3,117.32,47123.0,110.518,110.6216,110.4709,110.4897,47123.0
2023-07-27 13:45:00,117.32,117.35,117.23,117.31,28836.0,110.4897,110.518,110.405,110.4803,28836.0
2023-07-27 13:50:00,117.32,117.33,117.18,117.28,25101.0,110.4897,110.4992,110.3579,110.4521,25101.0
2023-07-27 13:55:00,117.28,117.36,117.22,117.26,16261.0,110.4521,110.5274,110.3956,110.4332,16261.0
2023-07-27 14:00:00,117.25,117.29,117.18,117.24,27850.0,110.4238,110.4615,110.3579,110.4144,27850.0
2023-07-27 14:05:00,117.24,117.36,117.24,117.26,27510.0,110.4144,110.5274,110.4144,110.4332,27510.0
2023-07-27 14:10:00,117.24,117.27,117.0,117.03,24324.0,110.4144,110.4427,110.1884,110.2166,24324.0
2023-07-27 14:15:00,117.01,117.11,116.87,117.06,28452.0,110.1978,110.292,110.0659,110.2449,28452.0
2023-07-27 14:20:00,117.07,117.14,117.0,117.02,37831.0,110.2543,110.3202,110.1884,110.2072,37831.0
2023-07-27 14:25:00,117.03,117.19,116.97,117.01,18133.0,110.2166,110.3673,110.1601,110.1978,18133.0
2023-07-27 14:30:00,116.99,117.08,116.87,116.91,22761.0,110.179,110.2637,110.0659,110.1036,22761.0
2023-07-27 14:35:00,116.9,116.93,116.68,116.75,20356.0,110.0942,110.1224,109.887,109.9529,20356.0
2023-07-27 14:40:00,116.73,116.97,116.67,116.96,23629.0,109.9341,110.1601,109.8776,110.1507,23629.0
2023-07-27 14:45:00,116.98,117.01,116.88,116.89,31733.0,110.1695,110.1978,110.0754,110.0848,31733.0
2023-07-27 14:50:00,116.89,116.98,116.86,116.88,21212.0,110.0848,110.1695,110.0565,110.0754,21212.0
2023-07-27 14:55:00,116.77,116.81,116.67,116.69,11738.0,109.9718,110.0094,109.8776,109.8964,11738.0
2023-07-27 15:00:00,116.68,116.82,116.55,116.55,23509.0,109.887,110.0188,109.7646,109.7646,23509.0
2023-07-27 15:05:00,116.57,116.59,116.39,116.49,16901.0,109.7834,109.8022,109.6139,109.7081,16901.0
2023-07-27 15:10:00,116.49,116.63,116.49,116.54,28382.0,109.7081,109.8399,109.7081,109.7552,28382.0
2023-07-27 15:15:00,116.53,116.59,116.4,116.43,30750.0,109.7457,109.8022,109.6233,109.6516,30750.0
2023-07-27 15:20:00,116.44,116.47,116.12,116.12,26713.0,109.661,109.6892,109.3596,109.3596,26713.0
2023-07-27 15:25:00,116.15,116.16,115.9,115.95,31344.0,109.3879,109.3973,109.1524,109.1995,31344.0
2023-07-27 15:30:00,115.96,116.01,115.8,115.8,35926.0,109.2089,109.256,109.0582,109.0582,35926.0
2023-07-27 15:35:00,115.77,115.78,115.62,115.69,39145.0,109.03,109.0394,108.8887,108.9546,39145.0
2023-07-27 15:40:00,115.7,115.73,115.53,115.56,35737.0,108.9641,108.9923,108.804,108.8322,35737.0
2023-07-27 15:45:00,115.58,115.69,115.44,115.62,30402.0,108.851,108.9546,108.7192,108.8887,30402.0
2023-07-27 15:50:00,115.61,115.88,115.57,115.71,64593.0,108.8793,109.1336,108.8416,108.9735,64593.0
2023-07-27 15:55:00,115.72,115.92,115.61,115.78,186490.0,108.9829,109.1712,108.8793,109.0394,186490.0
2023-07-28 09:30:00,115.74,116.0,115.1,115.1,63823.0,109.0017,109.2466,108.399,108.399,63823.0
2023-07-28 09:35:00,115.04,115.13,114.67,114.8,39486.0,108.3425,108.4272,107.994,108.1165,39486.0
2023-07-28 09:40:00,114.99,115.23,114.99,115.09,20817.0,108.2954,108.5214,108.2954,108.3896,20817.0
2023-07-28 09:45:00,115.03,115.62,115.0,115.55,15470.0,108.3331,108.8887,108.3048,108.8228,15470.0
2023-07-28 09:50:00,115.65,115.71,115.3,115.38,14697.0,108.917,108.9735,108.5873,108.6627,14697.0
2023-07-28 09:55:00,115.41,115.58,115.37,115.53,17929.0,108.6909,108.851,108.6533,108.804,17929.0
2023-07-28 10:00:00,115.58,115.76,115.57,115.72,21677.0,108.851,109.0206,108.8416,108.9829,21677.0
2023-07-28 10:05:00,115.75,115.84,115.58,115.81,14857.0,109.0111,109.0959,108.851,109.0677,14857.0
2023-07-28 10:10:00,115.83,116.24,115.82,116.21,18609.0,109.0865,109.4726,109.0771,109.4444,18609.0
2023-07-28 10:15:00,116.21,116.3,116.17,116.18,15348.0,109.4444,109.5291,109.4067,109.4161,15348.0
2023-07-28 10:20:00,116.22,116.25,116.0,116.16,22964.0,109.4538,109.482,109.2466,109.3973,22964.0
2023-07-28 10:25:00,116.15,116.16,115.86,115.89,26717.0,109.3879,109.3973,109.1147,109.143,26717.0
2023-07-28 10:30:00,115.91,115.99,115.81,115.82,24192.0,109.1618,109.2372,109.0677,109.0771,24192.0
2023-07-28 10:35:00,115.72,115.75,115.51,115.63,23837.0,108.9829,109.0111,108.7851,108.8981,23837.0
2023-07-28 10:40:00,115.53,115.6,115.38,115.49,16337.0,108.804,108.8699,108.6627,108.7663,16337.0
2023-07-28 10:45:00,115.5,115.8,115.5,115.75,14188.0,108.7757,109.0582,108.7757,109.0111,14188.0
2023-07-28 10:50:00,115.74,115.81,115.62,115.73,12179.0,109.0017,109.0677,108.8887,108.9923,12179.0
2023-07-28 10:55:00,115.73,116.13,115.71,116.13,12336.0,108.9923,109.369,108.9735,109.369,12336.0
2023-07-28 11:00:00,116.13,116.13,115.85,115.88,13430.0,109.369,109.369,109.1053,109.1336,13430.0
2023-07-28 11:05:00,115.89,115.89,115.66,115.78,22407.0,109.143,109.143,108.9264,109.0394,22407.0
2023-07-28 11:10:00,115.76,115.82,115.63,115.77,27532.0,109.0206,109.0771,108.8981,109.03,27532.0
2023-07-28 11:15:00,115.75,115.98,115.69,115.9,11084.0,109.0111,109.2278,108.9546,109.1524,11084.0
2023-07-28 11:20:00,115.89,116.11,115.89,116.08,16747.0,109.143,109.3502,109.143,109.3219,16747.0
2023-07-28 11:25:00,116.09,116.11,115.93,116.0,21561.0,109.3313,109.3502,109.1807,109.2466,21561.0
2023-07-28 11:30:00,115.98,116.04,115.89,116.02,21693.0,109.2278,109.2843,109.143,109.2654,21693.0
2023-07-28 11:35:00,116.01,116.19,116.01,116.11,16265.0,109.256,109.4255,109.256,109.3502,16265.0
2023-07-28 11:40:00,116.15,116.29,116.11,116.27,8674.0,109.3879,109.5197,109.3502,109.5009,8674.0
2023-07-28 11:45:00,116.27,116.27,116.02,116.02,9198.0,109.5009,109.5009,109.2654,109.2654,9198.0
2023-07-28 11:50:00,116.04,116.1,115.91,115.98,17267.0,109.2843,109.3408,109.1618,109.2278,17267.0
2023-07-28 11:55:00,115.97,116.1,115.92,116.03,14063.0,109.2183,109.3408,109.1712,109.2748,14063.0
2023-07-28 12:00:00,116.03,116.03,115.73,115.82,28621.0,109.2748,109.2748,108.9923,109.0771,28621.0
2023-07-28 12:05:00,115.83,115.89,115.78,115.87,13908.0,109.0865,109.143,109.0394,109.1242,13908.0
2023-07-28 12:10:00,115.89,115.89,115.69,115.69,9959.0,109.143,109.143,108.9546,108.9546,9959.0
2023-07-28 12:15:00,115.67,115.71,115.58,115.62,17796.0,108.9358,108.9735,108.851,108.8887,17796.0
2023-07-28 12:20:00,115.63,115.91,115.63,115.91,13991.0,108.8981,109.1618,108.8981,109.1618,13991.0
2023-07-28 12:25:00,115.9,115.9,115.83,115.83,11091.0,109.1524,109.1524,109.0865,109.0865,11091.0
2023-07-28 12:30:00,115.81,115.95,115.81,115.93,8135.0,109.0677,109.1995,109.0677,109.1807,8135.0
2023-07-28 12:35:00,115.93,116.07,115.92,116.03,11104.0,109.1807,109.3125,109.1712,109.2748,11104.0
2023-07-28 12:40:00,116.05,116.13,116.01,116.05,10607.0,109.2937,109.369,109.256,109.2937,10607.0
2023-07-28 12:45:00,116.05,116.1,116.02,116.02,8804.0,109.2937,109.3408,109.2654,109.2654,8804.0
2023-07-28 12:50:00,116.01,116.1,115.98,116.08,11343.0,109.256,109.3408,109.2278,109.3219,11343.0
2023-07-28 12:55:00,116.11,116.12,115.88,115.88,13769.0,109.3502,109.3596,109.1336,109.1336,13769.0
2023-07-28 13:00:00,115.92,115.94,115.83,115.87,8173.0,109.1712,109.1901,109.0865,109.1242,8173.0
2023-07-28 13:05:00,115.88,115.95,115.79,115.81,9843.0,109.1336,109.1995,109.0488,109.0677,9843.0
2023-07-28 13:10:00,115.79,115.81,115.65,115.7,14547.0,109.0488,109.0677,108.917,108.9641,14547.0
2023-07-28 13:15:00,115.71,115.85,115.69,115.84,23036.0,108.9735,109.1053,108.9546,109.0959,23036.0
2023-07-28 13:20:00,115.84,115.85,115.75,115.78,20154.0,109.0959,109.1053,109.0111,109.0394,20154.0
2023-07-28 13:25:00,115.77,115.78,115.63,115.64,19878.0,109.03,109.0394,108.8981,108.9075,19878.0
2023-07-28 13:30:00,115.65,115.66,115.54,115.58,23893.0,108.917,108.9264,108.8134,108.851,23893.0
2023-07-28 13:35:00,115.6,115.6,115.44,115.54,26022.0,108.8699,108.8699,108.7192,108.8134,26022.0
2023-07-28 13:40:00,115.57,115.57,115.28,115.37,13263.0,108.8416,108.8416,108.5685,108.6533,13263.0
2023-07-28 13:45:00,115.38,115.39,115.24,115.27,29397.0,108.6627,108.6721,108.5308,108.5591,29397.0
2023-07-28 13:50:00,115.25,115.46,115.23,115.46,16570.0,108.5403,108.738,108.5214,108.738,16570.0
2023-07-28 13:55:00,115.49,115.63,115.48,115.57,13752.0,108.7663,108.8981,108.7569,108.8416,13752.0
2023-07-28 14:00:00,115.56,115.58,115.49,115.53,43848.0,108.8322,108.851,108.7663,108.804,43848.0
2023-07-28 14:05:00,115.55,115.55,115.46,115.52,21523.0,108.8228,108.8228,108.738,108.7945,21523.0
2023-07-28 14:10:00,115.52,115.55,115.4,115.46,12842.0,108.7945,108.8228,108.6815,108.738,12842.0
2023-07-28 14:15:00,115.47,115.55,115.45,115.51,18233.0,108.7474,108.8228,108.7286,108.7851,18233.0
2023-07-28 14:20:00,115.5,115.55,115.47,115.5,20852.0,108.7757,108.8228,108.7474,108.7757,20852.0
2023-07-28 14:25:00,115.49,115.65,115.48,115.63,15399.0,108.7663,108.917,108.7569,108.8981,15399.0
2023-07-28 14:30:00,115.63,115.72,115.6,115.67,11622.0,108.8981,108.9829,108.8699,108.9358,11622.0
2023-07-28 14:35:00,115.67,115.75,115.62,115.66,16225.0,108.9358,109.0111,108.8887,108.9264,16225.0
2023-07-28 14:40:00,115.63,115.79,115.6,115.78,19051.0,108.8981,109.0488,108.8699,109.0394,19051.0
2023-07-28 14:45:00,115.77,115.84,115.75,115.83,9347.0,109.03,109.0959,109.0111,109.0865,9347.0
2023-07-28 14:50:00,115.83,115.99,115.79,115.99,15993.0,109.0865,109.2372,109.0488,109.2372,15993.0
2023-07-28 14:55:00,115.98,116.01,115.93,115.96,21710.0,109.2278,109.256,109.1807,109.2089,21710.0
2023-07-28 15:00:00,115.98,116.11,115.95,116.06,10785.0,109.2278,109.3502,109.1995,109.3031,10785.0
2023-07-28 15:05:00,116.07,116.11,115.96,115.98,42637.0,109.3125,109.3502,109.2089,109.2278,42637.0
2023-07-28 15:10:00,115.98,115.98,115.88,115.88,7221.0,109.2278,109.2278,109.1336,109.1336,7221.0
2023-07-28 15:15:00,115.89,115.92,115.84,115.89,16571.0,109.143,109.1712,109.0959,109.143,16571.0
2023-07-28 15:20:00,115.87,115.95,115.86,115.87,19750.0,109.1242,109.1995,109.1147,109.1242,19750.0
2023-07-28 15:25:00,115.87,115.93,115.83,115.84,24090.0,109.1242,109.1807,109.0865,109.0959,24090.0
2023-07-28 15:30:00,115.84,115.87,115.79,115.82,16730.0,109.0959,109.1242,109.0488,109.0771,16730.0
2023-07-28 15:35:00,115.82,115.83,115.76,115.8,24535.0,109.0771,109.0865,109.0206,109.0582,24535.0
2023-07-28 15:40:00,115.81,115.86,115.78,115.86,19405.0,109.0677,109.1147,109.0394,109.1147,19405.0
2023-07-28 15:45:00,115.85,116.05,115.84,116.0,31991.0,109.1053,109.2937,109.0959,109.2466,31991.0
2023-07-28 15:50:00,116.01,116.18,115.97,116.09,43633.0,109.256,109.4161,109.2183,109.3313,43633.0
2023-07-28 15:55:00,116.09,116.09,115.87,115.91,228789.0,109.3313,109.3313,109.1242,109.1618,228789.0
2023-07-31 09:30:00,117.22,118.21,116.76,117.8,137289.0,110.3956,111.3279,109.9623,110.9418,137289.0
2023-07-31 09:35:00,117.85,117.85,117.51,117.7,28124.0,110.9889,110.9889,110.6687,110.8476,28124.0
2023-07-31 09:40:00,117.66,117.85,117.36,117.68,24647.0,110.8099,110.9889,110.5274,110.8288,24647.0
2023-07-31 09:45:00,117.63,117.84,117.44,117.69,17923.0,110.7817,110.9795,110.6028,110.8382,17923.0
2023-07-31 09:50:00,117.75,117.85,117.59,117.67,30945.0,110.8947,110.9889,110.744,110.8194,30945.0
2023-07-31 09:55:00,117.63,117.63,117.34,117.53,23647.0,110.7817,110.7817,110.5086,110.6875,23647.0
2023-07-31 10:00:00,117.53,117.95,117.52,117.94,25182.0,110.6875,111.0831,110.6781,111.0736,25182.0
2023-07-31 10:05:00,117.96,117.99,117.8,117.84,22097.0,111.0925,111.1207,110.9418,110.9795,22097.0
2023-07-31 10:10:00,117.82,117.9,117.3,117.44,26921.0,110.9606,111.036,110.4709,110.6028,26921.0
2023-07-31 10:15:00,117.48,117.65,117.38,117.56,18111.0,110.6404,110.8005,110.5462,110.7158,18111.0
2023-07-31 10:20:00,117.56,117.82,117.5,117.75,17182.0,110.7158,110.9606,110.6593,110.8947,17182.0
2023-07-31 10:25:00,117.75,117.79,117.59,117.61,19035.0,110.8947,110.9324,110.744,110.7629,19035.0
2023-07-31 10:30:00,117.61,117.75,117.47,117.49,21734.0,110.7629,110.8947,110.631,110.6498,21734.0
2023-07-31 10:35:00,117.49,117.79,117.48,117.66,25453.0,110.6498,110.9324,110.6404,110.8099,25453.0
2023-07-31 10:40:00,117.65,118.25,117.65,118.22,26054.0,110.8005,111.3656,110.8005,111.3373,26054.0
2023-07-31 10:45:00,118.17,118.21,117.68,117.76,27880.0,111.2903,111.3279,110.8288,110.9041,27880.0
2023-07-31 10:50:00,117.73,117.75,117.53,117.56,33298.0,110.8759,110.8947,110.6875,110.7158,33298.0
2023-07-31 10:55:00,117.55,117.64,117.42,117.61,17576.0,110.7063,110.7911,110.5839,110.7629,17576.0
2023-07-31 11:00:00,117.59,117.61,117.41,117.57,17677.0,110.744,110.7629,110.5745,110.7252,17677.0
2023-07-31 11:05:00,117.54,117.67,117.51,117.61,11305.0,110.6969,110.8194,110.6687,110.7629,11305.0
2023-07-31 11:10:00,117.63,117.73,117.59,117.65,24156.0,110.7817,110.8759,110.744,110.8005,24156.0
2023-07-31 11:15:00,117.64,117.85,117.62,117.82,14881.0,110.7911,110.9889,110.7723,110.9606,14881.0
2023-07-31 11:20:00,117.83,117.9,117.79,117.9,17972.0,110.97,111.036,110.9324,111.036,17972.0
2023-07-31 11:25:00,117.92,117.96,117.81,117.84,19384.0,111.0548,111.0925,110.9512,110.9795,19384.0
2023-07-31 11:30:00,117.83,117.95,117.79,117.9,32861.0,110.97,111.0831,110.9324,111.036,32861.0
2023-07-31 11:35:00,117.89,117.96,117.85,117.92,18117.0,111.0266,111.0925,110.9889,111.0548,18117.0
2023-07-31 11:40:00,117.91,117.95,117.87,117.95,12483.0,111.0454,111.0831,111.0077,111.0831,12483.0
2023-07-31 11:45:00,117.95,118.12,117.86,118.08,19279.0,111.0831,111.2432,110.9983,111.2055,19279.0
2023-07-31 11:50:00,118.09,118.1,117.93,117.94,17261.0,111.2149,111.2243,111.0642,111.0736,17261.0
2023-07-31 11:55:00,117.94,117.98,117.81,117.9,33961.0,111.0736,111.1113,110.9512,111.036,33961.0
2023-07-31 12:00:00,117.9,117.99,117.88,117.91,54461.0,111.036,111.1207,111.0171,111.0454,54461.0
2023-07-31 12:05:00,117.9,117.91,117.75,117.79,12978.0,111.036,111.0454,110.8947,110.9324,12978.0
2023-07-31 12:10:00,117.82,117.98,117.78,117.96,6995.0,110.9606,111.1113,110.923,111.0925,6995.0
2023-07-31 12:15:00,117.95,118.03,117.87,117.9,19469.0,111.0831,111.1584,111.0077,111.036,19469.0
2023-07-31 12:20:00,117.91,118.07,117.89,118.07,21808.0,111.0454,111.1961,111.0266,111.1961,21808.0
2023-07-31 12:25:00,118.07,118.2,117.98,118.06,26385.0,111.1961,111.3185,111.1113,111.1867,26385.0
2023-07-31 12:30:00,118.05,118.05,117.9,117.91,9619.0,111.1772,111.1772,111.036,111.0454,9619.0
2023-07-31 12:35:00,117.91,117.99,117.89,117.99,14090.0,111.0454,111.1207,111.0266,111.1207,14090.0
2023-07-31 12:40:00,117.99,118.09,117.96,118.06,10433.0,111.1207,111.2149,111.0925,111.1867,10433.0
2023-07-31 12:45:00,118.05,118.11,118.01,118.03,22771.0,111.1772,111.2337,111.1396,111.1584,22771.0
2023-07-31 12:50:00,118.03,118.04,117.91,117.93,7836.0,111.1584,111.1678,111.0454,111.0642,7836.0
2023-07-31 12:55:00,117.92,117.97,117.87,117.97,23974.0,111.0548,111.1019,111.0077,111.1019,23974.0
2023-07-31 13:00:00,117.96,117.96,117.8,117.87,17866.0,111.0925,111.0925,110.9418,111.0077,17866.0
2023-07-31 13:05:00,117.87,117.99,117.85,117.9,31591.0,111.0077,111.1207,110.9889,111.036,31591.0
2023-07-31 13:10:00,117.91,118.0,117.88,117.89,14130.0,111.0454,111.1302,111.0171,111.0266,14130.0
2023-07-31 13:15:00,117.88,117.94,117.77,117.78,18969.0,111.0171,111.0736,110.9135,110.923,18969.0
2023-07-31 13:20:00,117.78,117.81,117.69,117.73,22787.0,110.923,110.9512,110.8382,110.8759,22787.0
2023-07-31 13:25:00,117.73,117.82,117.73,117.8,8091.0,110.8759,110.9606,110.8759,110.9418,8091.0
2023-07-31 13:30:00,117.79,117.89,117.79,117.88,12509.0,110.9324,111.0266,110.9324,111.0171,12509.0
2023-07-31 13:35:00,117.87,117.94,117.82,117.88,13927.0,111.0077,111.0736,110.9606,111.0171,13927.0
2023-07-31 13:40:00,117.87,118.0,117.86,117.96,13103.0,111.0077,111.1302,110.9983,111.0925,13103.0
2023-07-31 13:45:00,117.95,118.08,117.94,118.02,14648.0,111.0831,111.2055,111.0736,111.149,14648.0
2023-07-31 13:50:00,118.01,118.03,117.95,117.99,14340.0,111.1396,111.1584,111.0831,111.1207,14340.0
2023-07-31 13:55:00,117.98,118.03,117.96,117.99,13686.0,111.1113,111.1584,111.0925,111.1207,13686.0
2023-07-31 14:00:00,118.0,118.12,117.96,118.07,17022.0,111.1302,111.2432,111.0925,111.1961,17022.0
2023-07-31 14:05:00,118.07,118.1,117.9,117.9,10999.0,111.1961,111.2243,111.036,111.036,10999.0
2023-07-31 14:10:00,117.9,117.96,117.89,117.93,12200.0,111.036,111.0925,111.0266,111.0642,12200.0
2023-07-31 14:15:00,117.92,117.98,117.92,117.95,12017.0,111.0548,111.1113,111.0548,111.0831,12017.0
2023-07-31 14:20:00,117.95,117.97,117.87,117.89,17814.0,111.0831,111.1019,111.0077,111.0266,17814.0
2023-07-31 14:25:00,117.92,118.0,117.88,117.98,13600.0,111.0548,111.1302,111.0171,111.1113,13600.0
2023-07-31 14:30:00,118.0,118.01,117.92,117.94,26718.0,111.1302,111.1396,111.0548,111.0736,26718.0
2023-07-31 14:35:00,117.94,117.94,117.86,117.92,25155.0,111.0736,111.0736,110.9983,111.0548,25155.0
2023-07-31 14:40:00,117.94,117.96,117.87,117.9,18608.0,111.0736,111.0925,111.0077,111.036,18608.0
2023-07-31 14:45:00,117.89,117.98,117.85,117.88,26769.0,111.0266,111.1113,110.9889,111.0171,26769.0
2023-07-31 14:50:00,117.87,117.89,117.78,117.78,32019.0,111.0077,111.0266,110.923,110.923,32019.0
2023-07-31 14:55:00,117.79,117.91,117.78,117.86,20382.0,110.9324,111.0454,110.923,110.9983,20382.0
2023-07-31 15:00:00,117.88,117.96,117.85,117.9,22410.0,111.0171,111.0925,110.9889,111.036,22410.0
2023-07-31 15:05:00,117.9,117.9,117.8,117.83,26054.0,111.036,111.036,110.9418,110.97,26054.0
2023-07-31 15:10:00,117.83,117.85,117.61,117.61,61492.0,110.97,110.9889,110.7629,110.7629,61492.0
2023-07-31 15:15:00,117.61,117.61,117.51,117.59,47230.0,110.7629,110.7629,110.6687,110.744,47230.0
2023-07-31 15:20:00,117.58,117.63,117.55,117.57,38599.0,110.7346,110.7817,110.7063,110.7252,38599.0
2023-07-31 15:25:00,117.59,117.61,117.5,117.55,33497.0,110.744,110.7629,110.6593,110.7063,33497.0
2023-07-31 15:30:00,117.55,117.61,117.43,117.47,45965.0,110.7063,110.7629,110.5933,110.631,45965.0
2023-07-31 15:35:00,117.48,117.62,117.36,117.41,43424.0,110.6404,110.7723,110.5274,110.5745,43424.0
2023-07-31 15:40:00,117.42,117.52,117.4,117.46,38320.0,110.5839,110.6781,110.5651,110.6216,38320.0
2023-07-31 15:45:00,117.47,117.48,117.28,117.4,48119.0,110.631,110.6404,110.4521,110.5651,48119.0
2023-07-31 15:50:00,117.4,117.49,117.29,117.48,115828.0,110.5651,110.6498,110.4615,110.6404,115828.0
2023-07-31 15:55:00,117.52,117.74,117.44,117.74,292599.0,110.6781,110.8853,110.6028,110.8853,292599.0
2023-08-01 09:30:00,117.26,117.57,116.73,117.04,70674.0,110.4332,110.7252,109.9341,110.226,70674.0
2023-08-01 09:35:00,117.01,117.63,117.01,117.3,21428.0,110.1978,110.7817,110.1978,110.4709,21428.0
2023-08-01 09:40:00,117.34,117.46,116.94,117.18,23845.0,110.5086,110.6216,110.1319,110.3579,23845.0
2023-08-01 09:45:00,117.2,117.83,117.19,117.65,22466.0,110.3767,110.97,110.3673,110.8005,22466.0
2023-08-01 09:50:00,117.57,117.67,117.39,117.4,8592.0,110.7252,110.8194,110.5557,110.5651,8592.0
2023-08-01 09:55:00,117.35,117.36,117.11,117.24,7296.0,110.518,110.5274,110.292,110.4144,7296.0
2023-08-01 10:00:00,117.27,117.38,117.09,117.27,13962.0,110.4427,110.5462,110.2731,110.4427,13962.0
2023-08-01 10:05:00,117.25,117.29,116.74,116.89,42591.0,110.4238,110.4615,109.9435,110.0848,42591.0
2023-08-01 10:10:00,116.89,117.2,116.82,117.07,14304.0,110.0848,110.3767,110.0188,110.2543,14304.0
2023-08-01 10:15:00,117.02,117.15,116.72,116.82,16608.0,110.2072,110.3296,109.9247,110.0188,16608.0
2023-08-01 10:20:00,116.84,116.91,116.65,116.76,18785.0,110.0377,110.1036,109.8587,109.9623,18785.0
2023-08-01 10:25:00,116.74,116.83,116.52,116.64,13041.0,109.9435,110.0283,109.7363,109.8493,13041.0
2023-08-01 10:30:00,116.65,116.82,116.59,116.64,15714.0,109.8587,110.0188,109.8022,109.8493,15714.0
2023-08-01 10:35:00,116.64,116.79,116.59,116.61,12863.0,109.8493,109.9906,109.8022,109.8211,12863.0
2023-08-01 10:40:00,116.64,116.66,116.4,116.43,26455.0,109.8493,109.8682,109.6233,109.6516,26455.0
2023-08-01 10:45:00,116.4,116.64,116.38,116.5,25249.0,109.6233,109.8493,109.6045,109.7175,25249.0
2023-08-01 10:50:00,116.48,116.52,116.19,116.51,39547.0,109.6986,109.7363,109.4255,109.7269,39547.0
2023-08-01 10:55:00,116.52,116.81,116.51,116.65,54418.0,109.7363,110.0094,109.7269,109.8587,54418.0
2023-08-01 11:00:00,116.67,116.69,116.51,116.54,19625.0,109.8776,109.8964,109.7269,109.7552,19625.0
2023-08-01 11:05:00,116.52,116.59,116.38,116.58,17527.0,109.7363,109.8022,109.6045,109.7928,17527.0
2023-08-01 11:10:00,116.61,116.71,116.52,116.57,18349.0,109.8211,109.9153,109.7363,109.7834,18349.0
2023-08-01 11:15:00,116.55,116.57,116.39,116.49,20971.0,109.7646,109.7834,109.6139,109.7081,20971.0
2023-08-01 11:20:00,116.49,116.64,116.44,116.6,18382.0,109.7081,109.8493,109.661,109.8117,18382.0
2023-08-01 11:25:00,116.61,116.8,116.6,116.78,17648.0,109.8211,110.0,109.8117,109.9812,17648.0
2023-08-01 11:30:00,116.76,116.92,116.73,116.89,22438.0,109.9623,110.113,109.9341,110.0848,22438.0
2023-08-01 11:35:00,116.92,117.02,116.79,116.79,38124.0,110.113,110.2072,109.9906,109.9906,38124.0
2023-08-01 11:40:00,116.8,116.95,116.7,116.7,56376.0,110.0,110.1413,109.9058,109.9058,56376.0
2023-08-01 11:45:00,116.72,116.84,116.68,116.81,44807.0,109.9247,110.0377,109.887,110.0094,44807.0
2023-08-01 11:50:00,116.79,117.05,116.78,117.01,18482.0,109.9906,110.2355,109.9812,110.1978,18482.0
2023-08-01 11:55:00,116.99,117.06,116.89,117.05,17316.0,110.179,110.2449,110.0848,110.2355,17316.0
2023-08-01 12:00:00,117.05,117.15,116.96,117.15,23720.0,110.2355,110.3296,110.1507,110.3296,23720.0
2023-08-01 12:05:00,117.17,117.25,117.13,117.18,33112.0,110.3485,110.4238,110.3108,110.3579,33112.0
2023-08-01 12:10:00,117.19,117.35,117.17,117.33,57472.0,110.3673,110.518,110.3485,110.4992,57472.0
2023-08-01 12:15:00,117.35,117.48,117.31,117.36,48070.0,110.518,110.6404,110.4803,110.5274,48070.0
2023-08-01 12:20:00,117.35,117.35,117.19,117.25,18899.0,110.518,110.518,110.3673,110.4238,18899.0
2023-08-01 12:25:00,117.24,117.27,117.14,117.16,20967.0,110.4144,110.4427,110.3202,110.3391,20967.0
2023-08-01 12:30:00,117.17,117.37,117.14,117.33,14798.0,110.3485,110.5368,110.3202,110.4992,14798.0
2023-08-01 12:35:00,117.35,117.4,117.3,117.38,6918.0,110.518,110.5651,110.4709,110.5462,6918.0
2023-08-01 12:40:00,117.4,117.55,117.36,117.5,13116.0,110.5651,110.7063,110.5274,110.6593,13116.0
2023-08-01 12:45:00,117.51,117.51,117.34,117.34,14281.0,110.6687,110.6687,110.5086,110.5086,14281.0
2023-08-01 12:50:00,117.33,117.39,117.26,117.3,12156.0,110.4992,110.5557,110.4332,110.4709,12156.0
2023-08-01 12:55:00,117.3,117.33,117.2,117.26,12021.0,110.4709,110.4992,110.3767,110.4332,12021.0
2023-08-01 13:00:00,117.24,117.33,117.21,117.3,23140.0,110.4144,110.4992,110.3861,110.4709,23140.0
2023-08-01 13:05:00,117.29,117.31,117.23,117.29,14817.0,110.4615,110.4803,110.405,110.4615,14817.0
2023-08-01 13:10:00,117.34,117.41,117.27,117.29,43038.0,110.5086,110.5745,110.4427,110.4615,43038.0
2023-08-01 13:15:00,117.28,117.43,117.25,117.43,22761.0,110.4521,110.5933,110.4238,110.5933,22761.0
2023-08-01 13:20:00,117.42,117.53,117.31,117.46,12531.0,110.5839,110.6875,110.4803,110.6216,12531.0
2023-08-01 13:25:00,117.48,117.58,117.43,117.54,9891.0,110.6404,110.7346,110.5933,110.6969,9891.0
2023-08-01 13:30:00,117.54,117.64,117.47,117.63,16006.0,110.6969,110.7911,110.631,110.7817,16006.0
2023-08-01 13:35:00,117.63,117.63,117.5,117.53,11286.0,110.7817,110.7817,110.6593,110.6875,11286.0
2023-08-01 13:40:00,117.52,117.61,117.52,117.59,9721.0,110.6781,110.7629,110.6781,110.744,9721.0
2023-08-01 13:45:00,117.58,117.63,117.48,117.52,15779.0,110.7346,110.7817,110.6404,110.6781,15779.0
2023-08-01 13:50:00,117.5,117.61,117.5,117.55,10495.0,110.6593,110.7629,110.6593,110.7063,10495.0
2023-08-01 13:55:00,117.53,117.64,117.53,117.63,15218.0,110.6875,110.7911,110.6875,110.7817,15218.0
2023-08-01 14:00:00,117.62,117.69,117.59,117.62,9421.0,110.7723,110.8382,110.744,110.7723,9421.0
2023-08-01 14:05:00,117.62,117.75,117.56,117.72,52352.0,110.7723,110.8947,110.7158,110.8665,52352.0
2023-08-01 14:10:00,117.71,117.75,117.66,117.72,28126.0,110.857,110.8947,110.8099,110.8665,28126.0
2023-08-01 14:15:00,117.71,117.83,117.66,117.79,19667.0,110.857,110.97,110.8099,110.9324,19667.0
2023-08-01 14:20:00,117.81,117.81,117.7,117.78,13685.0,110.9512,110.9512,110.8476,110.923,13685.0
2023-08-01 14:25:00,117.8,117.8,117.64,117.66,18526.0,110.9418,110.9418,110.7911,110.8099,18526.0
2023-08-01 14:30:00,117.66,117.67,117.48,117.48,58578.0,110.8099,110.8194,110.6404,110.6404,58578.0
2023-08-01 14:35:00,117.46,117.59,117.41,117.51,15204.0,110.6216,110.744,110.5745,110.6687,15204.0
2023-08-01 14:40:00,117.53,117.57,117.45,117.5,11162.0,110.6875,110.7252,110.6122,110.6593,11162.0
2023-08-01 14:45:00,117.51,117.58,117.47,117.57,15520.0,110.6687,110.7346,110.631,110.7252,15520.0
2023-08-01 14:50:00,117.57,117.66,117.5,117.53,16397.0,110.7252,110.8099,110.6593,110.6875,16397.0
2023-08-01 14:55:00,117.55,117.59,117.48,117.54,23971.0,110.7063,110.744,110.6404,110.6969,23971.0
2023-08-01 15:00:00,117.52,117.55,117.47,117.54,18142.0,110.6781,110.7063,110.631,110.6969,18142.0
2023-08-01 15:05:00,117.54,117.6,117.5,117.54,14533.0,110.6969,110.7534,110.6593,110.6969,14533.0
2023-08-01 15:10:00,117.54,117.62,117.51,117.54,12165.0,110.6969,110.7723,110.6687,110.6969,12165.0
2023-08-01 15:15:00,117.54,117.55,117.36,117.36,28889.0,110.6969,110.7063,110.5274,110.5274,28889.0
2023-08-01 15:20:00,117.36,117.51,117.36,117.49,30906.0,110.5274,110.6687,110.5274,110.6498,30906.0
2023-08-01 15:25:00,117.51,117.55,117.44,117.55,17889.0,110.6687,110.7063,110.6028,110.7063,17889.0
2023-08-01 15:30:00,117.55,117.58,117.47,117.55,20653.0,110.7063,110.7346,110.631,110.7063,20653.0
2023-08-01 15:35:00,117.55,117.59,117.42,117.44,19704.0,110.7063,110.744,110.5839,110.6028,19704.0
2023-08-01 15:40:00,117.42,117.47,117.4,117.43,16362.0,110.5839,110.631,110.5651,110.5933,16362.0
2023-08-01 15:45:00,117.43,117.5,117.41,117.42,22892.0,110.5933,110.6593,110.5745,110.5839,22892.0
2023-08-01 15:50:00,117.42,117.47,117.36,117.38,55352.0,110.5839,110.631,110.5274,110.5462,55352.0
2023-08-01 15:55:00,117.39,117.42,117.29,117.39,126844.0,110.5557,110.5839,110.4615,110.5557,126844.0
2023-08-02 09:30:00,116.69,116.82,115.83,116.09,98683.0,109.8964,110.0188,109.0865,109.3313,98683.0
2023-08-02 09:35:00,116.11,116.85,116.0,116.85,55083.0,109.3502,110.0471,109.2466,110.0471,55083.0
2023-08-02 09:40:00,116.81,117.04,116.43,117.0,67552.0,110.0094,110.226,109.6516,110.1884,67552.0
2023-08-02 09:45:00,116.98,117.45,116.86,117.13,21060.0,110.1695,110.6122,110.0565,110.3108,21060.0
2023-08-02 09:50:00,117.15,117.25,117.03,117.08,16734.0,110.3296,110.4238,110.2166,110.2637,16734.0
2023-08-02 09:55:00,117.08,117.08,116.45,116.49,16974.0,110.2637,110.2637,109.6704,109.7081,16974.0
2023-08-02 10:00:00,116.55,116.68,116.34,116.39,38177.0,109.7646,109.887,109.5668,109.6139,38177.0
2023-08-02 10:05:00,116.48,116.57,116.33,116.39,31476.0,109.6986,109.7834,109.5574,109.6139,31476.0
2023-08-02 10:10:00,116.39,116.48,116.13,116.44,19126.0,109.6139,109.6986,109.369,109.661,19126.0
2023-08-02 10:15:00,116.39,116.49,116.05,116.27,18664.0,109.6139,109.7081,109.2937,109.5009,18664.0
2023-08-02 10:20:00,116.37,116.76,116.26,116.74,18727.0,109.595,109.9623,109.4915,109.9435,18727.0
2023-08-02 10:25:00,116.79,117.17,116.74,117.0,15651.0,109.9906,110.3485,109.9435,110.1884,15651.0
2023-08-02 10:30:00,117.02,117.54,116.83,116.86,35852.0,110.2072,110.6969,110.0283,110.0565,35852.0
2023-08-02 10:35:00,116.82,116.83,116.04,116.1,28141.0,110.0188,110.0283,109.2843,109.3408,28141.0
2023-08-02 10:40:00,116.1,116.27,115.81,115.92,33995.0,109.3408,109.5009,109.0677,109.1712,33995.0
2023-08-02 10:45:00,115.93,116.13,115.78,115.79,34276.0,109.1807,109.369,109.0394,109.0488,34276.0
2023-08-02 10:50:00,115.77,115.77,115.43,115.46,23881.0,109.03,109.03,108.7098,108.738,23881.0
2023-08-02 10:55:00,115.44,115.44,114.98,115.04,31677.0,108.7192,108.7192,108.286,108.3425,31677.0
2023-08-02 11:00:00,115.03,115.39,114.91,115.34,29697.0,108.3331,108.6721,108.22,108.625,29697.0
2023-08-02 11:05:00,115.33,115.35,115.0,115.18,37490.0,108.6156,108.6344,108.3048,108.4743,37490.0
2023-08-02 11:10:00,115.2,115.39,115.12,115.3,66468.0,108.4932,108.6721,108.4178,108.5873,66468.0
2023-08-02 11:15:00,115.26,115.43,115.08,115.19,27928.0,108.5497,108.7098,108.3802,108.4837,27928.0
2023-08-02 11:20:00,115.19,115.6,115.18,115.44,62176.0,108.4837,108.8699,108.4743,108.7192,62176.0
2023-08-02 11:25:00,115.44,115.84,115.43,115.53,73971.0,108.7192,109.0959,108.7098,108.804,73971.0
2023-08-02 11:30:00,115.52,115.65,115.41,115.63,36698.0,108.7945,108.917,108.6909,108.8981,36698.0
2023-08-02 11:35:00,115.62,115.62,115.37,115.51,56026.0,108.8887,108.8887,108.6533,108.7851,56026.0
2023-08-02 11:40:00,115.51,115.74,115.47,115.67,21487.0,108.7851,109.0017,108.7474,108.9358,21487.0
2023-08-02 11:45:00,115.69,115.78,115.48,115.49,19142.0,108.9546,109.0394,108.7569,108.7663,19142.0
2023-08-02 11:50:00,115.49,115.53,115.3,115.48,28899.0,108.7663,108.804,108.5873,108.7569,28899.0
2023-08-02 11:55:00,115.49,115.64,115.47,115.58,14740.0,108.7663,108.9075,108.7474,108.851,14740.0
2023-08-02 12:00:00,115.59,115.7,115.47,115.55,11977.0,108.8605,108.9641,108.7474,108.8228,11977.0
2023-08-02 12:05:00,115.58,115.6,115.33,115.49,23001.0,108.851,108.8699,108.6156,108.7663,23001.0
2023-08-02 12:10:00,115.49,115.54,115.18,115.18,31151.0,108.7663,108.8134,108.4743,108.4743,31151.0
2023-08-02 12:15:00,115.19,115.44,115.14,115.43,29631.0,108.4837,108.7192,108.4367,108.7098,29631.0
2023-08-02 12:20:00,115.43,115.51,115.36,115.47,9828.0,108.7098,108.7851,108.6438,108.7474,9828.0
2023-08-02 12:25:00,115.47,115.57,115.26,115.26,11147.0,108.7474,108.8416,108.5497,108.5497,11147.0
2023-08-02 12:30:00,115.26,115.35,115.14,115.29,12545.0,108.5497,108.6344,108.4367,108.5779,12545.0
2023-08-02 12:35:00,115.28,115.5,115.27,115.44,22213.0,108.5685,108.7757,108.5591,108.7192,22213.0
2023-08-02 12:40:00,115.44,115.49,115.35,115.44,26852.0,108.7192,108.7663,108.6344,108.7192,26852.0
2023-08-02 12:45:00,115.45,115.55,115.35,115.36,33511.0,108.7286,108.8228,108.6344,108.6438,33511.0
2023-08-02 12:50:00,115.34,115.36,115.21,115.31,11018.0,108.625,108.6438,108.5026,108.5968,11018.0
2023-08-02 12:55:00,115.29,115.51,115.27,115.47,16459.0,108.5779,108.7851,108.5591,108.7474,16459.0
2023-08-02 13:00:00,115.48,115.58,115.44,115.46,37202.0,108.7569,108.851,108.7192,108.738,37202.0
2023-08-02 13:05:00,115.46,115.47,115.27,115.29,15350.0,108.738,108.7474,108.5591,108.5779,15350.0
2023-08-02 13:10:00,115.31,115.47,115.3,115.36,23235.0,108.5968,108.7474,108.5873,108.6438,23235.0
2023-08-02 13:15:00,115.37,115.48,115.3,115.48,22564.0,108.6533,108.7569,108.5873,108.7569,22564.0
2023-08-02 13:20:00,115.47,115.55,115.43,115.54,16536.0,108.7474,108.8228,108.7098,108.8134,16536.0
2023-08-02 13:25:00,115.52,115.6,115.47,115.6,14686.0,108.7945,108.8699,108.7474,108.8699,14686.0
2023-08-02 13:30:00,115.61,115.71,115.55,115.69,20425.0,108.8793,108.9735,108.8228,108.9546,20425.0
2023-08-02 13:35:00,115.69,115.76,115.67,115.7,15786.0,108.9546,109.0206,108.9358,108.9641,15786.0
2023-08-02 13:40:00,115.71,115.77,115.49,115.5,25958.0,108.9735,109.03,108.7663,108.7757,25958.0
2023-08-02 13:45:00,115.52,115.61,115.51,115.6,13200.0,108.7945,108.8793,108.7851,108.8699,13200.0
2023-08-02 13:50:00,115.62,115.64,115.49,115.51,19342.0,108.8887,108.9075,108.7663,108.7851,19342.0
2023-08-02 13:55:00,115.51,115.66,115.49,115.51,14890.0,108.7851,108.9264,108.7663,108.7851,14890.0
2023-08-02 14:00:00,115.51,115.76,115.51,115.76,8567.0,108.7851,109.0206,108.7851,109.0206,8567.0
2023-08-02 14:05:00,115.74,115.82,115.64,115.79,14671.0,109.0017,109.0771,108.9075,109.0488,14671.0
2023-08-02 14:10:00,115.8,115.82,115.7,115.82,12307.0,109.0582,109.0771,108.9641,109.0771,12307.0
2023-08-02 14:15:00,115.84,115.87,115.74,115.8,14611.0,109.0959,109.1242,109.0017,109.0582,14611.0
2023-08-02 14:20:00,115.81,115.86,115.72,115.72,14600.0,109.0677,109.1147,108.9829,108.9829,14600.0
2023-08-02 14:25:00,115.75,115.82,115.63,115.81,9914.0,109.0111,109.0771,108.8981,109.0677,9914.0
2023-08-02 14:30:00,115.8,115.92,115.8,115.85,12116.0,109.0582,109.1712,109.0582,109.1053,12116.0
2023-08-02 14:35:00,115.84,115.84,115.71,115.8,11558.0,109.0959,109.0959,108.9735,109.0582,11558.0
2023-08-02 14:40:00,115.81,115.82,115.61,115.64,14928.0,109.0677,109.0771,108.8793,108.9075,14928.0
2023-08-02 14:45:00,115.63,115.74,115.59,115.7,15411.0,108.8981,109.0017,108.8605,108.9641,15411.0
2023-08-02 14:50:00,115.7,115.74,115.65,115.68,14068.0,108.9641,109.0017,108.917,108.9452,14068.0
2023-08-02 14:55:00,115.69,115.82,115.67,115.82,30022.0,108.9546,109.0771,108.9358,109.0771,30022.0
2023-08-02 15:00:00,115.8,115.86,115.69,115.7,33096.0,109.0582,109.1147,108.9546,108.9641,33096.0
2023-08-02 15:05:00,115.69,115.74,115.59,115.71,27905.0,108.9546,109.0017,108.8605,108.9735,27905.0
2023-08-02 15:10:00,115.71,115.89,115.68,115.72,22068.0,108.9735,109.143,108.9452,108.9829,22068.0
2023-08-02 15:15:00,115.73,115.87,115.65,115.85,40958.0,108.9923,109.1242,108.917,109.1053,40958.0
2023-08-02 15:20:00,115.85,115.89,115.74,115.77,22450.0,109.1053,109.143,109.0017,109.03,22450.0
2023-08-02 15:25:00,115.76,115.79,115.6,115.64,20838.0,109.0206,109.0488,108.8699,108.9075,20838.0
2023-08-02 15:30:00,115.64,115.68,115.46,115.48,42995.0,108.9075,108.9452,108.738,108.7569,42995.0
2023-08-02 15:35:00,115.48,115.57,115.39,115.42,60114.0,108.7569,108.8416,108.6721,108.7004,60114.0
2023-08-02 15:40:00,115.41,115.57,115.33,115.52,70727.0,108.6909,108.8416,108.6156,108.7945,70727.0
2023-08-02 15:45:00,115.53,115.63,115.5,115.56,66097.0,108.804,108.8981,108.7757,108.8322,66097.0
2023-08-02 15:50:00,115.55,115.81,115.46,115.67,120039.0,108.8228,109.0677,108.738,108.9358,120039.0
2023-08-02 15:55:00,115.68,115.69,115.39,115.52,260355.0,108.9452,108.9546,108.6721,108.7945,260355.0
2023-08-03 09:30:00,114.91,114.91,113.01,114.23,133746.0,108.22,108.22,106.4307,107.5796,133746.0
2023-08-03 09:35:00,114.45,114.65,113.99,114.07,72746.0,107.7868,107.9752,107.3536,107.429,72746.0
2023-08-03 09:40:00,114.06,114.47,113.91,114.24,110786.0,107.4195,107.8057,107.2783,107.5891,110786.0
2023-08-03 09:45:00,114.28,114.45,113.89,113.89,186514.0,107.6267,107.7868,107.2594,107.2594,186514.0
2023-08-03 09:50:00,113.79,114.25,113.75,114.17,126033.0,107.1653,107.5985,107.1276,107.5231,126033.0
2023-08-03 09:55:00,114.22,114.51,114.02,114.05,67000.0,107.5702,107.8433,107.3819,107.4101,67000.0
2023-08-03 10:00:00,114.12,114.71,113.98,114.41,49027.0,107.476,108.0317,107.3442,107.7492,49027.0
2023-08-03 10:05:00,114.47,114.99,114.36,114.95,56663.0,107.8057,108.2954,107.7021,108.2577,56663.0
2023-08-03 10:10:00,114.87,114.95,114.12,114.12,183560.0,108.1824,108.2577,107.476,107.476,183560.0
2023-08-03 10:15:00,114.14,114.2,113.9,114.19,45297.0,107.4949,107.5514,107.2688,107.542,45297.0
2023-08-03 10:20:00,114.22,114.94,114.22,114.85,57366.0,107.5702,108.2483,107.5702,108.1635,57366.0
2023-08-03 10:25:00,114.82,115.06,114.54,114.63,83452.0,108.1353,108.3613,107.8716,107.9563,83452.0
2023-08-03 10:30:00,114.64,115.1,114.55,114.92,40247.0,107.9658,108.399,107.881,108.2295,40247.0
2023-08-03 10:35:00,114.88,114.88,114.51,114.68,43543.0,108.1918,108.1918,107.8433,108.0034,43543.0
2023-08-03 10:40:00,114.68,115.48,114.67,115.45,61844.0,108.0034,108.7569,107.994,108.7286,61844.0
2023-08-03 10:45:00,115.45,115.6,115.02,115.3,47885.0,108.7286,108.8699,108.3236,108.5873,47885.0
2023-08-03 10:50:00,115.27,115.96,115.15,115.44,66401.0,108.5591,109.2089,108.4461,108.7192,66401.0
2023-08-03 10:55:00,115.48,115.78,115.17,115.76,70483.0,108.7569,109.0394,108.4649,109.0206,70483.0
2023-08-03 11:00:00,115.72,116.14,115.56,115.87,61605.0,108.9829,109.3784,108.8322,109.1242,61605.0
2023-08-03 11:05:00,115.83,116.1,115.83,115.84,90999.0,109.0865,109.3408,109.0865,109.0959,90999.0
2023-08-03 11:10:00,115.85,115.98,115.6,115.63,43855.0,109.1053,109.2278,108.8699,108.8981,43855.0
2023-08-03 11:15:00,115.65,115.71,115.27,115.27,43238.0,108.917,108.9735,108.5591,108.5591,43238.0
2023-08-03 11:20:00,115.29,115.92,115.23,115.82,50526.0,108.5779,109.1712,108.5214,109.0771,50526.0
2023-08-03 11:25:00,115.86,115.98,115.67,115.94,36979.0,109.1147,109.2278,108.9358,109.1901,36979.0
2023-08-03 11:30:00,115.9,116.34,115.77,115.79,30140.0,109.1524,109.5668,109.03,109.0488,30140.0
2023-08-03 11:35:00,115.79,116.27,115.77,116.11,38186.0,109.0488,109.5009,109.03,109.3502,38186.0
2023-08-03 11:40:00,116.11,116.34,116.04,116.11,25396.0,109.3502,109.5668,109.2843,109.3502,25396.0
2023-08-03 11:45:00,116.11,116.25,115.93,116.07,84610.0,109.3502,109.482,109.1807,109.3125,84610.0
2023-08-03 11:50:00,116.09,116.54,116.04,116.37,27410.0,109.3313,109.7552,109.2843,109.595,27410.0
2023-08-03 11:55:00,116.39,116.49,116.13,116.35,28562.0,109.6139,109.7081,109.369,109.5762,28562.0
2023-08-03 12:00:00,116.33,116.43,116.15,116.28,34793.0,109.5574,109.6516,109.3879,109.5103,34793.0
2023-08-03 12:05:00,116.28,116.46,116.28,116.41,40705.0,109.5103,109.6798,109.5103,109.6327,40705.0
2023-08-03 12:10:00,116.41,116.99,116.38,116.97,90645.0,109.6327,110.179,109.6045,110.1601,90645.0
2023-08-03 12:15:00,116.98,117.29,116.88,116.9,30537.0,110.1695,110.4615,110.0754,110.0942,30537.0
2023-08-03 12:20:00,116.85,116.91,116.65,116.79,54064.0,110.0471,110.1036,109.8587,109.9906,54064.0
2023-08-03 12:25:00,116.81,116.87,116.44,116.66,32419.0,110.0094,110.0659,109.661,109.8682,32419.0
2023-08-03 12:30:00,116.66,116.82,116.48,116.55,18174.0,109.8682,110.0188,109.6986,109.7646,18174.0
2023-08-03 12:35:00,116.59,116.64,116.31,116.32,28835.0,109.8022,109.8493,109.5385,109.548,28835.0
2023-08-03 12:40:00,116.34,116.34,115.94,116.31,32689.0,109.5668,109.5668,109.1901,109.5385,32689.0
2023-08-03 12:45:00,116.28,116.45,116.16,116.41,30593.0,109.5103,109.6704,109.3973,109.6327,30593.0
2023-08-03 12:50:00,116.4,116.45,116.28,116.33,16573.0,109.6233,109.6704,109.5103,109.5574,16573.0
2023-08-03 12:55:00,116.28,116.47,116.28,116.3,63475.0,109.5103,109.6892,109.5103,109.5291,63475.0
2023-08-03 13:00:00,116.3,116.64,116.3,116.59,21980.0,109.5291,109.8493,109.5291,109.8022,21980.0
2023-08-03 13:05:00,116.59,116.68,116.5,116.6,37800.0,109.8022,109.887,109.7175,109.8117,37800.0
2023-08-03 13:10:00,116.66,116.75,116.54,116.66,25437.0,109.8682,109.9529,109.7552,109.8682,25437.0
2023-08-03 13:15:00,116.66,116.75,116.59,116.65,16701.0,109.8682,109.9529,109.8022,109.8587,16701.0
2023-08-03 13:20:00,116.64,116.9,116.6,116.88,31408.0,109.8493,110.0942,109.8117,110.0754,31408.0
2023-08-03 13:25:00,116.9,116.96,116.64,116.67,34877.0,110.0942,110.1507,109.8493,109.8776,34877.0
2023-08-03 13:30:00,116.7,116.8,116.6,116.72,23598.0,109.9058,110.0,109.8117,109.9247,23598.0
2023-08-03 13:35:00,116.7,116.93,116.65,116.92,32401.0,109.9058,110.1224,109.8587,110.113,32401.0
2023-08-03 13:40:00,116.93,116.93,116.57,116.6,30695.0,110.1224,110.1224,109.7834,109.8117,30695.0
2023-08-03 13:45:00,116.59,116.75,116.57,116.62,58648.0,109.8022,109.9529,109.7834,109.8305,58648.0
2023-08-03 13:50:00,116.57,116.61,116.51,116.54,59709.0,109.7834,109.8211,109.7269,109.7552,59709.0
2023-08-03 13:55:00,116.54,116.54,116.32,116.37,36330.0,109.7552,109.7552,109.548,109.595,36330.0
2023-08-03 14:00:00,116.37,116.49,116.31,116.36,47125.0,109.595,109.7081,109.5385,109.5856,47125.0
2023-08-03 14:05:00,116.37,116.45,116.0,116.06,38703.0,109.595,109.6704,109.2466,109.3031,38703.0
2023-08-03 14:10:00,116.07,116.21,115.96,116.12,37049.0,109.3125,109.4444,109.2089,109.3596,37049.0
2023-08-03 14:15:00,116.12,116.2,116.07,116.13,35722.0,109.3596,109.4349,109.3125,109.369,35722.0
2023-08-03 14:20:00,116.13,116.18,116.04,116.13,29575.0,109.369,109.4161,109.2843,109.369,29575.0
2023-08-03 14:25:00,116.12,116.17,116.0,116.05,29187.0,109.3596,109.4067,109.2466,109.2937,29187.0
2023-08-03 14:30:00,116.06,116.11,115.91,116.01,34394.0,109.3031,109.3502,109.1618,109.256,34394.0
2023-08-03 14:35:00,115.98,115.99,115.6,115.6,26441.0,109.2278,109.2372,108.8699,108.8699,26441.0
2023-08-03 14:40:00,115.64,115.81,115.63,115.72,22535.0,108.9075,109.0677,108.8981,108.9829,22535.0
2023-08-03 14:45:00,115.72,115.82,115.72,115.79,34668.0,108.9829,109.0771,108.9829,109.0488,34668.0
2023-08-03 14:50:00,115.79,115.83,115.69,115.76,28628.0,109.0488,109.0865,108.9546,109.0206,28628.0
2023-08-03 14:55:00,115.77,115.79,115.48,115.56,62838.0,109.03,109.0488,108.7569,108.8322,62838.0
2023-08-03 15:00:00,115.55,115.6,115.44,115.56,24202.0,108.8228,108.8699,108.7192,108.8322,24202.0
2023-08-03 15:05:00,115.58,115.62,115.46,115.47,31671.0,108.851,108.8887,108.738,108.7474,31671.0
2023-08-03 15:10:00,115.47,115.57,115.33,115.41,63301.0,108.7474,108.8416,108.6156,108.6909,63301.0
2023-08-03 15:15:00,115.43,115.52,115.29,115.48,34751.0,108.7098,108.7945,108.5779,108.7569,34751.0
2023-08-03 15:20:00,115.45,115.46,115.27,115.4,105591.0,108.7286,108.738,108.5591,108.6815,105591.0
2023-08-03 15:25:00,115.4,115.52,115.28,115.33,52308.0,108.6815,108.7945,108.5685,108.6156,52308.0
2023-08-03 15:30:00,115.34,115.56,115.32,115.38,54675.0,108.625,108.8322,108.6062,108.6627,54675.0
2023-08-03 15:35:00,115.38,115.46,115.26,115.32,65612.0,108.6627,108.738,108.5497,108.6062,65612.0
2023-08-03 15:40:00,115.33,115.43,115.28,115.3,53553.0,108.6156,108.7098,108.5685,108.5873,53553.0
2023-08-03 15:45:00,115.3,115.31,115.14,115.16,92275.0,108.5873,108.5968,108.4367,108.4555,92275.0
2023-08-03 15:50:00,115.13,115.21,115.06,115.07,231134.0,108.4272,108.5026,108.3613,108.3707,231134.0
2023-08-03 15:55:00,115.07,115.16,114.94,114.94,427966.0,108.3707,108.4555,108.2483,108.2483,427966.0
2023-08-04 09:30:00,115.87,115.92,114.95,115.35,115295.0,109.1242,109.1712,108.2577,108.6344,115295.0
2023-08-04 09:35:00,115.34,115.47,114.42,114.55,38519.0,108.625,108.7474,107.7586,107.881,38519.0
2023-08-04 09:40:00,114.55,115.66,114.55,115.58,46236.0,107.881,108.9264,107.881,108.851,46236.0
2023-08-04 09:45:00,115.64,116.56,115.61,116.55,73030.0,108.9075,109.774,108.8793,109.7646,73030.0
2023-08-04 09:50:00,116.51,116.69,115.45,115.46,52218.0,109.7269,109.8964,108.7286,108.738,52218.0
2023-08-04 09:55:00,115.43,115.43,114.81,114.89,42095.0,108.7098,108.7098,108.1259,108.2012,42095.0
2023-08-04 10:00:00,114.9,115.02,114.47,114.61,46400.0,108.2106,108.3236,107.8057,107.9375,46400.0
2023-08-04 10:05:00,114.55,114.62,114.07,114.29,63128.0,107.881,107.9469,107.429,107.6361,63128.0
2023-08-04 10:10:00,114.28,114.65,114.27,114.5,54107.0,107.6267,107.9752,107.6173,107.8339,54107.0
2023-08-04 10:15:00,114.51,115.2,114.45,115.08,72223.0,107.8433,108.4932,107.7868,108.3802,72223.0
2023-08-04 10:20:00,115.08,115.18,114.84,115.12,85510.0,108.3802,108.4743,108.1541,108.4178,85510.0
2023-08-04 10:25:00,115.13,115.41,115.02,115.15,59318.0,108.4272,108.6909,108.3236,108.4461,59318.0
2023-08-04 10:30:00,115.2,115.4,114.98,115.18,52858.0,108.4932,108.6815,108.286,108.4743,52858.0
2023-08-04 10:35:00,115.2,115.42,115.05,115.28,63966.0,108.4932,108.7004,108.3519,108.5685,63966.0
2023-08-04 10:40:00,115.27,115.55,115.14,115.53,62351.0,108.5591,108.8228,108.4367,108.804,62351.0
2023-08-04 10:45:00,115.53,115.62,115.38,115.62,64234.0,108.804,108.8887,108.6627,108.8887,64234.0
2023-08-04 10:50:00,115.63,115.75,115.49,115.65,41547.0,108.8981,109.0111,108.7663,108.917,41547.0
2023-08-04 10:55:00,115.63,115.81,115.54,115.62,44484.0,108.8981,109.0677,108.8134,108.8887,44484.0
2023-08-04 11:00:00,115.62,115.67,115.32,115.66,37965.0,108.8887,108.9358,108.6062,108.9264,37965.0
2023-08-04 11:05:00,115.66,115.7,115.44,115.58,42183.0,108.9264,108.9641,108.7192,108.851,42183.0
2023-08-04 11:10:00,115.58,115.9,115.55,115.81,38438.0,108.851,109.1524,108.8228,109.0677,38438.0
2023-08-04 11:15:00,115.81,115.93,115.68,115.69,28515.0,109.0677,109.1807,108.9452,108.9546,28515.0
2023-08-04 11:20:00,115.68,115.85,115.44,115.5,104311.0,108.9452,109.1053,108.7192,108.7757,104311.0
2023-08-04 11:25:00,115.51,115.69,115.38,115.64,26282.0,108.7851,108.9546,108.6627,108.9075,26282.0
2023-08-04 11:30:00,115.64,115.92,115.62,115.86,27546.0,108.9075,109.1712,108.8887,109.1147,27546.0
2023-08-04 11:35:00,115.9,115.92,115.65,115.84,33074.0,109.1524,109.1712,108.917,109.0959,33074.0
2023-08-04 11:40:00,115.83,115.98,115.74,115.98,35220.0,109.0865,109.2278,109.0017,109.2278,35220.0
2023-08-04 11:45:00,115.97,115.97,115.6,115.7,37888.0,109.2183,109.2183,108.8699,108.9641,37888.0
2023-08-04 11:50:00,115.71,115.95,115.71,115.95,22456.0,108.9735,109.1995,108.9735,109.1995,22456.0
2023-08-04 11:55:00,115.94,115.95,115.58,115.61,24569.0,109.1901,109.1995,108.851,108.8793,24569.0
2023-08-04 12:00:00,115.62,115.82,115.53,115.78,21178.0,108.8887,109.0771,108.804,109.0394,21178.0
2023-08-04 12:05:00,115.79,115.82,115.69,115.74,19799.0,109.0488,109.0771,108.9546,109.0017,19799.0
2023-08-04 12:10:00,115.76,115.76,115.51,115.52,32024.0,109.0206,109.0206,108.7851,108.7945,32024.0
2023-08-04 12:15:00,115.52,115.57,115.32,115.36,43398.0,108.7945,108.8416,108.6062,108.6438,43398.0
2023-08-04 12:20:00,115.35,115.54,115.31,115.54,61437.0,108.6344,108.8134,108.5968,108.8134,61437.0
2023-08-04 12:25:00,115.55,115.66,115.36,115.44,19110.0,108.8228,108.9264,108.6438,108.7192,19110.0
2023-08-04 12:30:00,115.48,115.57,115.35,115.35,16931.0,108.7569,108.8416,108.6344,108.6344,16931.0
2023-08-04 12:35:00,115.35,115.47,115.25,115.28,45188.0,108.6344,108.7474,108.5403,108.5685,45188.0
2023-08-04 12:40:00,115.27,115.36,115.18,115.36,16799.0,108.5591,108.6438,108.4743,108.6438,16799.0
2023-08-04 12:45:00,115.36,115.37,115.23,115.26,28370.0,108.6438,108.6533,108.5214,108.5497,28370.0
2023-08-04 12:50:00,115.27,115.41,115.25,115.37,24193.0,108.5591,108.6909,108.5403,108.6533,24193.0
2023-08-04 12:55:00,115.36,115.5,115.35,115.39,23377.0,108.6438,108.7757,108.6344,108.6721,23377.0
2023-08-04 13:00:00,115.39,115.39,115.12,115.15,37133.0,108.6721,108.6721,108.4178,108.4461,37133.0
2023-08-04 13:05:00,115.15,115.2,115.04,115.11,37188.0,108.4461,108.4932,108.3425,108.4084,37188.0
2023-08-04 13:10:00,115.1,115.15,114.88,115.13,42539.0,108.399,108.4461,108.1918,108.4272,42539.0
2023-08-04 13:15:00,115.12,115.19,115.03,115.03,53785.0,108.4178,108.4837,108.3331,108.3331,53785.0
2023-08-04 13:20:00,115.03,115.37,115.03,115.26,63145.0,108.3331,108.6533,108.3331,108.5497,63145.0
2023-08-04 13:25:00,115.23,115.27,114.91,115.01,29740.0,108.5214,108.5591,108.22,108.3142,29740.0
2023-08-04 13:30:00,115.0,115.01,114.83,114.94,38712.0,108.3048,108.3142,108.1447,108.2483,38712.0
2023-08-04 13:35:00,114.95,114.97,114.75,114.84,36778.0,108.2577,108.2766,108.0694,108.1541,36778.0
2023-08-04 13:40:00,114.84,115.16,114.83,115.15,78715.0,108.1541,108.4555,108.1447,108.4461,78715.0
2023-08-04 13:45:00,115.15,115.2,115.02,115.05,33868.0,108.4461,108.4932,108.3236,108.3519,33868.0
2023-08-04 13:50:00,115.06,115.07,114.87,114.99,63579.0,108.3613,108.3707,108.1824,108.2954,63579.0
2023-08-04 13:55:00,114.98,114.98,114.72,114.76,43705.0,108.286,108.286,108.0411,108.0788,43705.0
2023-08-04 14:00:00,114.75,114.75,114.47,114.52,52614.0,108.0694,108.0694,107.8057,107.8528,52614.0
2023-08-04 14:05:00,114.47,114.66,114.37,114.66,60673.0,107.8057,107.9846,107.7115,107.9846,60673.0
2023-08-04 14:10:00,114.68,114.78,114.52,114.76,22893.0,108.0034,108.0976,107.8528,108.0788,22893.0
2023-08-04 14:15:00,114.75,114.78,114.35,114.38,46885.0,108.0694,108.0976,107.6926,107.7209,46885.0
2023-08-04 14:20:00,114.36,114.44,114.19,114.34,91721.0,107.7021,107.7774,107.542,107.6832,91721.0
2023-08-04 14:25:00,114.34,114.58,114.26,114.39,35408.0,107.6832,107.9093,107.6079,107.7303,35408.0
2023-08-04 14:30:00,114.38,114.46,114.27,114.39,24021.0,107.7209,107.7962,107.6173,107.7303,24021.0
2023-08-04 14:35:00,114.38,114.39,114.1,114.12,61716.0,107.7209,107.7303,107.4572,107.476,61716.0
2023-08-04 14:40:00,114.12,114.38,114.12,114.25,24231.0,107.476,107.7209,107.476,107.5985,24231.0
2023-08-04 14:45:00,114.26,114.35,114.17,114.2,57160.0,107.6079,107.6926,107.5231,107.5514,57160.0
2023-08-04 14:50:00,114.19,114.24,113.86,113.86,43807.0,107.542,107.5891,107.2312,107.2312,43807.0
2023-08-04 14:55:00,113.86,113.93,113.76,113.78,41658.0,107.2312,107.2971,107.137,107.1558,41658.0
2023-08-04 15:00:00,113.77,114.03,113.72,113.95,44984.0,107.1464,107.3913,107.0993,107.3159,44984.0
2023-08-04 15:05:00,113.96,114.0,113.91,113.98,54398.0,107.3254,107.363,107.2783,107.3442,54398.0
2023-08-04 15:10:00,113.99,114.21,113.99,114.12,32516.0,107.3536,107.5608,107.3536,107.476,32516.0
2023-08-04 15:15:00,114.11,114.28,114.07,114.23,44318.0,107.4666,107.6267,107.429,107.5796,44318.0
2023-08-04 15:20:00,114.23,114.37,114.09,114.13,57700.0,107.5796,107.7115,107.4478,107.4855,57700.0
2023-08-04 15:25:00,114.14,114.17,114.01,114.04,43646.0,107.4949,107.5231,107.3724,107.4007,43646.0
2023-08-04 15:30:00,114.05,114.18,113.98,114.14,62468.0,107.4101,107.5325,107.3442,107.4949,62468.0
2023-08-04 15:35:00,114.14,114.15,113.9,114.0,56507.0,107.4949,107.5043,107.2688,107.363,56507.0
2023-08-04 15:40:00,114.0,114.11,113.87,113.87,56103.0,107.363,107.4666,107.2406,107.2406,56103.0
2023-08-04 15:45:00,113.86,114.02,113.84,113.91,94135.0,107.2312,107.3819,107.2123,107.2783,94135.0
2023-08-04 15:50:00,113.9,114.1,113.82,113.93,132679.0,107.2688,107.4572,107.1935,107.2971,132679.0
2023-08-04 15:55:00,113.92,113.92,113.58,113.73,382856.0,107.2877,107.2877,106.9675,107.1087,382856.0
2023-08-07 09:30:00,114.49,114.6,113.97,114.54,78105.0,107.8245,107.9281,107.3348,107.8716,78105.0
2023-08-07 09:35:00,114.46,114.56,113.89,114.06,14899.0,107.7962,107.8904,107.2594,107.4195,14899.0
2023-08-07 09:40:00,114.16,114.16,113.56,113.57,21382.0,107.5137,107.5137,106.9486,106.9581,21382.0
2023-08-07 09:45:00,113.59,113.74,113.33,113.44,28481.0,106.9769,107.1182,106.732,106.8356,28481.0
2023-08-07 09:50:00,113.45,113.55,113.25,113.45,27093.0,106.845,106.9392,106.6567,106.845,27093.0
2023-08-07 09:55:00,113.44,113.79,113.44,113.74,22831.0,106.8356,107.1653,106.8356,107.1182,22831.0
2023-08-07 10:00:00,113.75,114.07,113.72,114.04,33085.0,107.1276,107.429,107.0993,107.4007,33085.0
2023-08-07 10:05:00,114.05,114.42,113.85,114.04,41878.0,107.4101,107.7586,107.2218,107.4007,41878.0
2023-08-07 10:10:00,114.06,114.13,113.83,113.96,32009.0,107.4195,107.4855,107.2029,107.3254,32009.0
2023-08-07 10:15:00,113.97,114.02,113.84,113.98,20207.0,107.3348,107.3819,107.2123,107.3442,20207.0
2023-08-07 10:20:00,114.01,114.13,113.81,114.13,55923.0,107.3724,107.4855,107.1841,107.4855,55923.0
2023-08-07 10:25:00,114.13,114.38,114.12,114.37,29710.0,107.4855,107.7209,107.476,107.7115,29710.0
2023-08-07 10:30:00,114.37,114.41,114.21,114.23,22638.0,107.7115,107.7492,107.5608,107.5796,22638.0
2023-08-07 10:35:00,114.22,114.32,114.14,114.32,25351.0,107.5702,107.6644,107.4949,107.6644,25351.0
2023-08-07 10:40:00,114.32,114.45,114.21,114.3,26798.0,107.6644,107.7868,107.5608,107.6456,26798.0
2023-08-07 10:45:00,114.26,114.45,114.17,114.41,24052.0,107.6079,107.7868,107.5231,107.7492,24052.0
2023-08-07 10:50:00,114.43,114.46,114.02,114.02,26038.0,107.768,107.7962,107.3819,107.3819,26038.0
2023-08-07 10:55:00,114.03,114.27,113.95,114.19,21248.0,107.3913,107.6173,107.3159,107.542,21248.0
2023-08-07 11:00:00,114.19,114.26,114.0,114.21,17766.0,107.542,107.6079,107.363,107.5608,17766.0
2023-08-07 11:05:00,114.21,114.29,114.12,114.18,16001.0,107.5608,107.6361,107.476,107.5325,16001.0
2023-08-07 11:10:00,114.2,114.39,114.19,114.28,17681.0,107.5514,107.7303,107.542,107.6267,17681.0
2023-08-07 11:15:00,114.29,114.49,114.28,114.4,18657.0,107.6361,107.8245,107.6267,107.7397,18657.0
2023-08-07 11:20:00,114.43,114.54,114.39,114.53,35764.0,107.768,107.8716,107.7303,107.8622,35764.0
2023-08-07 11:25:00,114.53,114.53,114.27,114.3,25232.0,107.8622,107.8622,107.6173,107.6456,25232.0
2023-08-07 11:30:00,114.28,114.43,114.2,114.31,19231.0,107.6267,107.768,107.5514,107.655,19231.0
2023-08-07 11:35:00,114.3,114.49,114.22,114.34,17140.0,107.6456,107.8245,107.5702,107.6832,17140.0
2023-08-07 11:40:00,114.36,114.5,114.27,114.29,13742.0,107.7021,107.8339,107.6173,107.6361,13742.0
2023-08-07 11:45:00,114.3,114.47,114.29,114.34,26458.0,107.6456,107.8057,107.6361,107.6832,26458.0
2023-08-07 11:50:00,114.33,114.49,114.28,114.34,19450.0,107.6738,107.8245,107.6267,107.6832,19450.0
2023-08-07 11:55:00,114.32,114.42,114.31,114.35,18350.0,107.6644,107.7586,107.655,107.6926,18350.0
2023-08-07 12:00:00,114.35,114.44,114.28,114.37,21259.0,107.6926,107.7774,107.6267,107.7115,21259.0
2023-08-07 12:05:00,114.37,114.37,114.07,114.21,22712.0,107.7115,107.7115,107.429,107.5608,22712.0
2023-08-07 12:10:00,114.2,114.26,114.1,114.15,13792.0,107.5514,107.6079,107.4572,107.5043,13792.0
2023-08-07 12:15:00,114.16,114.16,113.98,114.11,15319.0,107.5137,107.5137,107.3442,107.4666,15319.0
2023-08-07 12:20:00,114.11,114.15,114.05,114.14,16462.0,107.4666,107.5043,107.4101,107.4949,16462.0
2023-08-07 12:25:00,114.14,114.24,114.07,114.1,9985.0,107.4949,107.5891,107.429,107.4572,9985.0
2023-08-07 12:30:00,114.11,114.27,114.08,114.22,25828.0,107.4666,107.6173,107.4384,107.5702,25828.0
2023-08-07 12:35:00,114.24,114.3,114.14,114.18,15568.0,107.5891,107.6456,107.4949,107.5325,15568.0
2023-08-07 12:40:00,114.19,114.29,114.18,114.29,13404.0,107.542,107.6361,107.5325,107.6361,13404.0
2023-08-07 12:45:00,114.29,114.33,114.19,114.32,37418.0,107.6361,107.6738,107.542,107.6644,37418.0
2023-08-07 12:50:00,114.33,114.52,114.31,114.52,12404.0,107.6738,107.8528,107.655,107.8528,12404.0
2023-08-07 12:55:00,114.52,114.52,114.31,114.42,15484.0,107.8528,107.8528,107.655,107.7586,15484.0
2023-08-07 13:00:00,114.49,114.52,114.39,114.41,7900.0,107.8245,107.8528,107.7303,107.7492,7900.0
2023-08-07 13:05:00,114.41,114.48,114.37,114.46,10143.0,107.7492,107.8151,107.7115,107.7962,10143.0
2023-08-07 13:10:00,114.44,114.5,114.4,114.41,12509.0,107.7774,107.8339,107.7397,107.7492,12509.0
2023-08-07 13:15:00,114.42,114.54,114.39,114.54,9958.0,107.7586,107.8716,107.7303,107.8716,9958.0
2023-08-07 13:20:00,114.53,114.53,114.45,114.45,15313.0,107.8622,107.8622,107.7868,107.7868,15313.0
2023-08-07 13:25:00,114.46,114.51,114.4,114.45,14952.0,107.7962,107.8433,107.7397,107.7868,14952.0
2023-08-07 13:30:00,114.45,114.56,114.4,114.5,12150.0,107.7868,107.8904,107.7397,107.8339,12150.0
2023-08-07 13:35:00,114.51,114.56,114.46,114.56,14079.0,107.8433,107.8904,107.7962,107.8904,14079.0
2023-08-07 13:40:00,114.58,114.58,114.44,114.45,11981.0,107.9093,107.9093,107.7774,107.7868,11981.0
2023-08-07 13:45:00,114.44,114.58,114.43,114.58,20710.0,107.7774,107.9093,107.768,107.9093,20710.0
2023-08-07 13:50:00,114.58,114.58,114.42,114.42,11266.0,107.9093,107.9093,107.7586,107.7586,11266.0
2023-08-07 13:55:00,114.42,114.46,114.34,114.4,8967.0,107.7586,107.7962,107.6832,107.7397,8967.0
2023-08-07 14:00:00,114.4,114.44,114.33,114.34,11212.0,107.7397,107.7774,107.6738,107.6832,11212.0
2023-08-07 14:05:00,114.33,114.33,114.17,114.22,12810.0,107.6738,107.6738,107.5231,107.5702,12810.0
2023-08-07 14:10:00,114.22,114.26,114.12,114.16,13317.0,107.5702,107.6079,107.476,107.5137,13317.0
2023-08-07 14:15:00,114.17,114.18,114.04,114.13,12060.0,107.5231,107.5325,107.4007,107.4855,12060.0
2023-08-07 14:20:00,114.12,114.2,114.09,114.13,21354.0,107.476,107.5514,107.4478,107.4855,21354.0
2023-08-07 14:25:00,114.12,114.12,113.81,113.86,37953.0,107.476,107.476,107.1841,107.2312,37953.0
2023-08-07 14:30:00,113.87,114.05,113.86,113.97,11997.0,107.2406,107.4101,107.2312,107.3348,11997.0
2023-08-07 14:35:00,113.97,114.08,113.96,114.02,15631.0,107.3348,107.4384,107.3254,107.3819,15631.0
2023-08-07 14:40:00,114.04,114.05,113.89,113.94,20194.0,107.4007,107.4101,107.2594,107.3065,20194.0
2023-08-07 14:45:00,113.94,114.08,113.94,114.02,9762.0,107.3065,107.4384,107.3065,107.3819,9762.0
2023-08-07 14:50:00,114.03,114.03,113.91,113.96,17428.0,107.3913,107.3913,107.2783,107.3254,17428.0
2023-08-07 14:55:00,113.95,114.04,113.87,113.98,16790.0,107.3159,107.4007,107.2406,107.3442,16790.0
2023-08-07 15:00:00,113.99,114.03,113.93,113.96,14108.0,107.3536,107.3913,107.2971,107.3254,14108.0
2023-08-07 15:05:00,113.94,113.98,113.81,113.83,16663.0,107.3065,107.3442,107.1841,107.2029,16663.0
2023-08-07 15:10:00,113.84,113.95,113.84,113.92,15276.0,107.2123,107.3159,107.2123,107.2877,15276.0
2023-08-07 15:15:00,113.93,113.96,113.85,113.92,23930.0,107.2971,107.3254,107.2218,107.2877,23930.0
2023-08-07 15:20:00,113.92,113.94,113.82,113.85,19389.0,107.2877,107.3065,107.1935,107.2218,19389.0
2023-08-07 15:25:00,113.86,113.98,113.84,113.93,19495.0,107.2312,107.3442,107.2123,107.2971,19495.0
2023-08-07 15:30:00,113.93,113.97,113.89,113.93,28996.0,107.2971,107.3348,107.2594,107.2971,28996.0
2023-08-07 15:35:00,113.94,114.07,113.94,114.06,29916.0,107.3065,107.429,107.3065,107.4195,29916.0
2023-08-07 15:40:00,114.06,114.12,113.98,114.05,33052.0,107.4195,107.476,107.3442,107.4101,33052.0
2023-08-07 15:45:00,114.04,114.11,113.93,114.07,56855.0,107.4007,107.4666,107.2971,107.429,56855.0
2023-08-07 15:50:00,114.06,114.29,114.06,114.23,89917.0,107.4195,107.6361,107.4195,107.5796,89917.0
2023-08-07 15:55:00,114.23,114.52,114.16,114.48,221122.0,107.5796,107.8528,107.5137,107.8151,221122.0
2023-08-08 09:30:00,112.65,112.79,111.72,111.72,88883.0,106.0916,106.2235,105.2158,105.2158,88883.0
2023-08-08 09:35:00,111.79,112.1,111.3,111.77,38693.0,105.2817,105.5736,104.8202,105.2629,38693.0
2023-08-08 09:40:00,111.76,112.39,111.75,112.22,38912.0,105.2534,105.8468,105.244,105.6867,38912.0
2023-08-08 09:45:00,112.18,112.5,111.94,112.07,50799.0,105.649,105.9504,105.423,105.5454,50799.0
2023-08-08 09:50:00,112.15,112.62,112.1,112.57,19153.0,105.6207,106.0634,105.5736,106.0163,19153.0
2023-08-08 09:55:00,112.55,112.94,112.52,112.85,55553.0,105.9974,106.3647,105.9692,106.28,55553.0
2023-08-08 10:00:00,112.89,113.46,112.87,113.42,68492.0,106.3176,106.8545,106.2988,106.8168,68492.0
2023-08-08 10:05:00,113.42,113.7,113.4,113.59,31293.0,106.8168,107.0805,106.798,106.9769,31293.0
2023-08-08 10:10:00,113.6,113.6,113.33,113.47,20238.0,106.9863,106.9863,106.732,106.8639,20238.0
2023-08-08 10:15:00,113.44,113.67,113.24,113.6,110507.0,106.8356,107.0522,106.6473,106.9863,110507.0
2023-08-08 10:20:00,113.6,113.65,113.43,113.47,39562.0,106.9863,107.0334,106.8262,106.8639,39562.0
2023-08-08 10:25:00,113.46,113.74,113.38,113.73,26658.0,106.8545,107.1182,106.7791,107.1087,26658.0
2023-08-08 10:30:00,113.72,113.82,113.47,113.59,32325.0,107.0993,107.1935,106.8639,106.9769,32325.0
2023-08-08 10:35:00,113.56,113.68,113.44,113.68,18530.0,106.9486,107.0617,106.8356,107.0617,18530.0
2023-08-08 10:40:00,113.71,114.04,113.7,114.03,24842.0,107.0899,107.4007,107.0805,107.3913,24842.0
2023-08-08 10:45:00,114.01,114.11,113.93,114.04,33811.0,107.3724,107.4666,107.2971,107.4007,33811.0
2023-08-08 10:50:00,114.02,114.09,113.89,114.04,19933.0,107.3819,107.4478,107.2594,107.4007,19933.0
2023-08-08 10:55:00,114.06,114.06,113.88,113.91,15058.0,107.4195,107.4195,107.25,107.2783,15058.0
2023-08-08 11:00:00,113.94,113.96,113.68,113.76,19434.0,107.3065,107.3254,107.0617,107.137,19434.0
2023-08-08 11:05:00,113.75,114.05,113.7,114.05,13514.0,107.1276,107.4101,107.0805,107.4101,13514.0
2023-08-08 11:10:00,114.07,114.23,113.9,114.23,14768.0,107.429,107.5796,107.2688,107.5796,14768.0
2023-08-08 11:15:00,114.25,114.31,114.05,114.14,18394.0,107.5985,107.655,107.4101,107.4949,18394.0
2023-08-08 11:20:00,114.14,114.18,114.04,114.14,14518.0,107.4949,107.5325,107.4007,107.4949,14518.0
2023-08-08 11:25:00,114.13,114.33,114.03,114.25,19940.0,107.4855,107.6738,107.3913,107.5985,19940.0
2023-08-08 11:30:00,114.21,114.35,114.2,114.28,16088.0,107.5608,107.6926,107.5514,107.6267,16088.0
2023-08-08 11:35:00,114.3,114.44,114.3,114.42,12867.0,107.6456,107.7774,107.6456,107.7586,12867.0
2023-08-08 11:40:00,114.44,114.51,114.33,114.37,20694.0,107.7774,107.8433,107.6738,107.7115,20694.0
2023-08-08 11:45:00,114.39,114.55,114.39,114.53,12323.0,107.7303,107.881,107.7303,107.8622,12323.0
2023-08-08 11:50:00,114.55,114.61,114.43,114.43,15738.0,107.881,107.9375,107.768,107.768,15738.0
2023-08-08 11:55:00,114.42,114.46,114.34,114.37,20327.0,107.7586,107.7962,107.6832,107.7115,20327.0
2023-08-08 12:00:00,114.36,114.55,114.33,114.55,11173.0,107.7021,107.881,107.6738,107.881,11173.0
2023-08-08 12:05:00,114.56,114.59,114.49,114.58,12109.0,107.8904,107.9187,107.8245,107.9093,12109.0
2023-08-08 12:10:00,114.58,114.68,114.56,114.59,15830.0,107.9093,108.0034,107.8904,107.9187,15830.0
2023-08-08 12:15:00,114.59,114.66,114.51,114.66,20611.0,107.9187,107.9846,107.8433,107.9846,20611.0
2023-08-08 12:20:00,114.68,114.74,114.53,114.64,13421.0,108.0034,108.0599,107.8622,107.9658,13421.0
2023-08-08 12:25:00,114.65,114.69,114.59,114.62,13076.0,107.9752,108.0129,107.9187,107.9469,13076.0
2023-08-08 12:30:00,114.63,114.99,114.63,114.98,18423.0,107.9563,108.2954,107.9563,108.286,18423.0
2023-08-08 12:35:00,115.0,115.01,114.77,114.82,25735.0,108.3048,108.3142,108.0882,108.1353,25735.0
2023-08-08 12:40:00,114.83,114.88,114.68,114.68,20597.0,108.1447,108.1918,108.0034,108.0034,20597.0
2023-08-08 12:45:00,114.68,114.9,114.63,114.82,23155.0,108.0034,108.2106,107.9563,108.1353,23155.0
2023-08-08 12:50:00,114.82,115.02,114.78,115.01,24886.0,108.1353,108.3236,108.0976,108.3142,24886.0
2023-08-08 12:55:00,115.01,115.1,114.88,114.92,43429.0,108.3142,108.399,108.1918,108.2295,43429.0
2023-08-08 13:00:00,114.9,115.14,114.88,115.02,31981.0,108.2106,108.4367,108.1918,108.3236,31981.0
2023-08-08 13:05:00,115.04,115.09,114.92,114.95,39559.0,108.3425,108.3896,108.2295,108.2577,39559.0
2023-08-08 13:10:00,114.95,115.03,114.87,114.93,25388.0,108.2577,108.3331,108.1824,108.2389,25388.0
2023-08-08 13:15:00,114.92,115.03,114.87,114.98,15915.0,108.2295,108.3331,108.1824,108.286,15915.0
2023-08-08 13:20:00,115.0,115.12,114.99,115.07,27245.0,108.3048,108.4178,108.2954,108.3707,27245.0
2023-08-08 13:25:00,115.08,115.16,114.97,115.12,13477.0,108.3802,108.4555,108.2766,108.4178,13477.0
2023-08-08 13:30:00,115.15,115.31,115.11,115.12,60942.0,108.4461,108.5968,108.4084,108.4178,60942.0
2023-08-08 13:35:00,115.11,115.11,114.95,114.98,67487.0,108.4084,108.4084,108.2577,108.286,67487.0
2023-08-08 13:40:00,114.99,115.22,114.94,115.18,24113.0,108.2954,108.512,108.2483,108.4743,24113.0
2023-08-08 13:45:00,115.17,115.18,114.97,114.99,15803.0,108.4649,108.4743,108.2766,108.2954,15803.0
2023-08-08 13:50:00,115.01,115.18,114.97,115.15,19249.0,108.3142,108.4743,108.2766,108.4461,19249.0
2023-08-08 13:55:00,115.14,115.25,115.14,115.16,20904.0,108.4367,108.5403,108.4367,108.4555,20904.0
2023-08-08 14:00:00,115.16,115.17,115.03,115.09,21465.0,108.4555,108.4649,108.3331,108.3896,21465.0
2023-08-08 14:05:00,115.08,115.2,115.03,115.14,18107.0,108.3802,108.4932,108.3331,108.4367,18107.0
2023-08-08 14:10:00,115.15,115.32,115.14,115.32,24769.0,108.4461,108.6062,108.4367,108.6062,24769.0
2023-08-08 14:15:00,115.31,115.34,115.22,115.34,28581.0,108.5968,108.625,108.512,108.625,28581.0
2023-08-08 14:20:00,115.35,115.48,115.35,115.43,22631.0,108.6344,108.7569,108.6344,108.7098,22631.0
2023-08-08 14:25:00,115.43,115.55,115.37,115.55,33634.0,108.7098,108.8228,108.6533,108.8228,33634.0
2023-08-08 14:30:00,115.55,115.79,115.55,115.68,61186.0,108.8228,109.0488,108.8228,108.9452,61186.0
2023-08-08 14:35:00,115.7,115.72,115.46,115.46,17978.0,108.9641,108.9829,108.738,108.738,17978.0
2023-08-08 14:40:00,115.46,115.53,115.33,115.35,17572.0,108.738,108.804,108.6156,108.6344,17572.0
2023-08-08 14:45:00,115.35,115.5,115.35,115.48,24211.0,108.6344,108.7757,108.6344,108.7569,24211.0
2023-08-08 14:50:00,115.47,115.64,115.47,115.61,19494.0,108.7474,108.9075,108.7474,108.8793,19494.0
2023-08-08 14:55:00,115.61,115.79,115.53,115.66,34986.0,108.8793,109.0488,108.804,108.9264,34986.0
2023-08-08 15:00:00,115.64,115.76,115.61,115.69,38508.0,108.9075,109.0206,108.8793,108.9546,38508.0
2023-08-08 15:05:00,115.69,115.7,115.42,115.42,35956.0,108.9546,108.9641,108.7004,108.7004,35956.0
2023-08-08 15:10:00,115.41,115.63,115.37,115.49,31467.0,108.6909,108.8981,108.6533,108.7663,31467.0
2023-08-08 15:15:00,115.48,115.53,115.42,115.45,18830.0,108.7569,108.804,108.7004,108.7286,18830.0
2023-08-08 15:20:00,115.45,115.68,115.45,115.67,19523.0,108.7286,108.9452,108.7286,108.9358,19523.0
2023-08-08 15:25:00,115.65,115.68,115.56,115.57,24163.0,108.917,108.9452,108.8322,108.8416,24163.0
2023-08-08 15:30:00,115.58,115.59,115.34,115.5,31430.0,108.851,108.8605,108.625,108.7757,31430.0
2023-08-08 15:35:00,115.51,115.67,115.44,115.64,33590.0,108.7851,108.9358,108.7192,108.9075,33590.0
2023-08-08 15:40:00,115.63,115.73,115.56,115.57,35314.0,108.8981,108.9923,108.8322,108.8416,35314.0
2023-08-08 15:45:00,115.56,115.58,115.44,115.48,39278.0,108.8322,108.851,108.7192,108.7569,39278.0
2023-08-08 15:50:00,115.49,115.6,115.41,115.42,71515.0,108.7663,108.8699,108.6909,108.7004,71515.0
2023-08-08 15:55:00,115.42,115.69,115.41,115.59,188494.0,108.7004,108.9546,108.6909,108.8605,188494.0
2023-08-09 09:30:00,116.73,117.14,116.44,116.9,85417.0,109.9341,110.3202,109.661,110.0942,85417.0
2023-08-09 09:35:00,116.99,117.1,116.85,117.01,29602.0,110.179,110.2825,110.0471,110.1978,29602.0
2023-08-09 09:40:00,117.02,117.42,116.95,117.42,47854.0,110.2072,110.5839,110.1413,110.5839,47854.0
2023-08-09 09:45:00,117.41,118.05,117.41,117.84,141374.0,110.5745,111.1772,110.5745,110.9795,141374.0
2023-08-09 09:50:00,117.86,118.05,117.78,118.01,31392.0,110.9983,111.1772,110.923,111.1396,31392.0
2023-08-09 09:55:00,118.03,118.49,118.03,118.43,46705.0,111.1584,111.5916,111.1584,111.5351,46705.0
2023-08-09 10:00:00,118.45,118.71,118.43,118.63,31459.0,111.554,111.7988,111.5351,111.7235,31459.0
2023-08-09 10:05:00,118.65,118.67,118.27,118.42,60416.0,111.7423,111.7611,111.3844,111.5257,60416.0
2023-08-09 10:10:00,118.44,118.46,118.09,118.28,42001.0,111.5445,111.5634,111.2149,111.3938,42001.0
2023-08-09 10:15:00,118.29,118.5,118.28,118.35,30216.0,111.4033,111.601,111.3938,111.4598,30216.0
2023-08-09 10:20:00,118.4,118.47,118.25,118.46,63823.0,111.5069,111.5728,111.3656,111.5634,63823.0
2023-08-09 10:25:00,118.47,118.59,118.25,118.52,49329.0,111.5728,111.6858,111.3656,111.6199,49329.0
2023-08-09 10:30:00,118.51,118.56,118.39,118.46,21352.0,111.6105,111.6575,111.4974,111.5634,21352.0
2023-08-09 10:35:00,118.45,118.72,118.4,118.59,60071.0,111.554,111.8082,111.5069,111.6858,60071.0
2023-08-09 10:40:00,118.61,118.84,118.56,118.69,39085.0,111.7046,111.9212,111.6575,111.78,39085.0
2023-08-09 10:45:00,118.71,118.74,118.38,118.41,25979.0,111.7988,111.8271,111.488,111.5163,25979.0
2023-08-09 10:50:00,118.4,118.44,118.03,118.06,27609.0,111.5069,111.5445,111.1584,111.1867,27609.0
2023-08-09 10:55:00,118.1,118.16,117.79,117.92,39052.0,111.2243,111.2808,110.9324,111.0548,39052.0
2023-08-09 11:00:00,117.9,118.09,117.72,117.99,324924.0,111.036,111.2149,110.8665,111.1207,324924.0
2023-08-09 11:05:00,117.99,118.15,117.9,118.02,21087.0,111.1207,111.2714,111.036,111.149,21087.0
2023-08-09 11:10:00,118.01,118.03,117.77,117.84,22989.0,111.1396,111.1584,110.9135,110.9795,22989.0
2023-08-09 11:15:00,117.84,117.93,117.55,117.58,24184.0,110.9795,111.0642,110.7063,110.7346,24184.0
2023-08-09 11:20:00,117.59,117.6,117.4,117.46,38491.0,110.744,110.7534,110.5651,110.6216,38491.0
2023-08-09 11:25:00,117.41,117.61,117.35,117.52,75377.0,110.5745,110.7629,110.518,110.6781,75377.0
2023-08-09 11:30:00,117.51,117.82,117.35,117.82,35678.0,110.6687,110.9606,110.518,110.9606,35678.0
2023-08-09 11:35:00,117.81,118.1,117.81,118.04,16519.0,110.9512,111.2243,110.9512,111.1678,16519.0
2023-08-09 11:40:00,118.04,118.06,117.51,117.67,39563.0,111.1678,111.1867,110.6687,110.8194,39563.0
2023-08-09 11:45:00,117.67,117.68,117.39,117.4,37330.0,110.8194,110.8288,110.5557,110.5651,37330.0
2023-08-09 11:50:00,117.41,117.44,117.21,117.29,56016.0,110.5745,110.6028,110.3861,110.4615,56016.0
2023-08-09 11:55:00,117.27,117.28,116.89,117.11,62975.0,110.4427,110.4521,110.0848,110.292,62975.0
2023-08-09 12:00:00,117.11,117.13,116.4,116.42,109662.0,110.292,110.3108,109.6233,109.6421,109662.0
2023-08-09 12:05:00,116.4,116.82,116.39,116.68,19797.0,109.6233,110.0188,109.6139,109.887,19797.0
2023-08-09 12:10:00,116.69,116.76,116.51,116.59,28703.0,109.8964,109.9623,109.7269,109.8022,28703.0
2023-08-09 12:15:00,116.64,116.71,116.48,116.67,15615.0,109.8493,109.9153,109.6986,109.8776,15615.0
2023-08-09 12:20:00,116.65,116.84,116.62,116.82,12646.0,109.8587,110.0377,109.8305,110.0188,12646.0
2023-08-09 12:25:00,116.81,116.85,116.48,116.56,13009.0,110.0094,110.0471,109.6986,109.774,13009.0
2023-08-09 12:30:00,116.58,116.73,116.43,116.73,29441.0,109.7928,109.9341,109.6516,109.9341,29441.0
2023-08-09 12:35:00,116.73,116.8,116.6,116.8,12047.0,109.9341,110.0,109.8117,110.0,12047.0
2023-08-09 12:40:00,116.83,116.86,116.65,116.7,9316.0,110.0283,110.0565,109.8587,109.9058,9316.0
2023-08-09 12:45:00,116.68,116.82,116.61,116.82,9169.0,109.887,110.0188,109.8211,110.0188,9169.0
2023-08-09 12:50:00,116.83,116.86,116.61,116.71,14049.0,110.0283,110.0565,109.8211,109.9153,14049.0
2023-08-09 12:55:00,116.73,116.97,116.73,116.95,9242.0,109.9341,110.1601,109.9341,110.1413,9242.0
2023-08-09 13:00:00,116.96,117.13,116.95,117.11,21219.0,110.1507,110.3108,110.1413,110.292,21219.0
2023-08-09 13:05:00,117.13,117.21,117.01,117.01,25931.0,110.3108,110.3861,110.1978,110.1978,25931.0
2023-08-09 13:10:00,117.0,117.07,116.97,117.02,8631.0,110.1884,110.2543,110.1601,110.2072,8631.0
2023-08-09 13:15:00,117.04,117.15,117.02,117.12,14042.0,110.226,110.3296,110.2072,110.3014,14042.0
2023-08-09 13:20:00,117.1,117.28,117.08,117.16,72917.0,110.2825,110.4521,110.2637,110.3391,72917.0
2023-08-09 13:25:00,117.15,117.22,117.02,117.11,22351.0,110.3296,110.3956,110.2072,110.292,22351.0
2023-08-09 13:30:00,117.11,117.28,117.1,117.21,13915.0,110.292,110.4521,110.2825,110.3861,13915.0
2023-08-09 13:35:00,117.23,117.38,117.16,117.33,11868.0,110.405,110.5462,110.3391,110.4992,11868.0
2023-08-09 13:40:00,117.34,117.37,117.28,117.31,10412.0,110.5086,110.5368,110.4521,110.4803,10412.0
2023-08-09 13:45:00,117.32,117.36,117.19,117.19,12731.0,110.4897,110.5274,110.3673,110.3673,12731.0
2023-08-09 13:50:00,117.19,117.27,117.16,117.24,12921.0,110.3673,110.4427,110.3391,110.4144,12921.0
2023-08-09 13:55:00,117.22,117.25,117.1,117.19,32120.0,110.3956,110.4238,110.2825,110.3673,32120.0
2023-08-09 14:00:00,117.18,117.3,117.07,117.28,13785.0,110.3579,110.4709,110.2543,110.4521,13785.0
2023-08-09 14:05:00,117.29,117.3,117.2,117.26,17684.0,110.4615,110.4709,110.3767,110.4332,17684.0
2023-08-09 14:10:00,117.26,117.34,117.19,117.34,20716.0,110.4332,110.5086,110.3673,110.5086,20716.0
2023-08-09 14:15:00,117.33,117.48,117.32,117.43,18009.0,110.4992,110.6404,110.4897,110.5933,18009.0
2023-08-09 14:20:00,117.45,117.52,117.39,117.44,13909.0,110.6122,110.6781,110.5557,110.6028,13909.0
2023-08-09 14:25:00,117.43,117.54,117.42,117.44,18160.0,110.5933,110.6969,110.5839,110.6028,18160.0
2023-08-09 14:30:00,117.46,117.51,117.36,117.36,23029.0,110.6216,110.6687,110.5274,110.5274,23029.0
2023-08-09 14:35:00,117.36,117.46,117.3,117.41,15312.0,110.5274,110.6216,110.4709,110.5745,15312.0
2023-08-09 14:40:00,117.4,117.43,117.29,117.34,15169.0,110.5651,110.5933,110.4615,110.5086,15169.0
2023-08-09 14:45:00,117.33,117.55,117.28,117.49,29105.0,110.4992,110.7063,110.4521,110.6498,29105.0
2023-08-09 14:50:00,117.5,117.54,117.43,117.45,15007.0,110.6593,110.6969,110.5933,110.6122,15007.0
2023-08-09 14:55:00,117.47,117.55,117.45,117.48,18442.0,110.631,110.7063,110.6122,110.6404,18442.0
2023-08-09 15:00:00,117.49,117.58,117.47,117.53,22465.0,110.6498,110.7346,110.631,110.6875,22465.0
2023-08-09 15:05:00,117.52,117.56,117.33,117.36,19953.0,110.6781,110.7158,110.4992,110.5274,19953.0
2023-08-09 15:10:00,117.36,117.54,117.32,117.52,16213.0,110.5274,110.6969,110.4897,110.6781,16213.0
2023-08-09 15:15:00,117.52,117.52,117.36,117.39,20902.0,110.6781,110.6781,110.5274,110.5557,20902.0
2023-08-09 15:20:00,117.38,117.48,117.36,117.37,20589.0,110.5462,110.6404,110.5274,110.5368,20589.0
2023-08-09 15:25:00,117.36,117.49,117.35,117.43,22899.0,110.5274,110.6498,110.518,110.5933,22899.0
2023-08-09 15:30:00,117.42,117.52,117.34,117.37,29719.0,110.5839,110.6781,110.5086,110.5368,29719.0
2023-08-09 15:35:00,117.35,117.36,117.12,117.13,27274.0,110.518,110.5274,110.3014,110.3108,27274.0
2023-08-09 15:40:00,117.12,117.12,116.91,116.93,28848.0,110.3014,110.3014,110.1036,110.1224,28848.0
2023-08-09 15:45:00,116.93,116.93,116.6,116.66,49776.0,110.1224,110.1224,109.8117,109.8682,49776.0
2023-08-09 15:50:00,116.66,116.8,116.45,116.5,105008.0,109.8682,110.0,109.6704,109.7175,105008.0
2023-08-09 15:55:00,116.52,116.57,116.3,116.46,255476.0,109.7363,109.7834,109.5291,109.6798,255476.0
2023-08-10 09:30:00,116.29,116.99,116.12,116.79,64718.0,109.5197,110.179,109.3596,109.9906,64718.0
2023-08-10 09:35:00,116.87,117.12,116.78,116.79,28296.0,110.0659,110.3014,109.9812,109.9906,28296.0
2023-08-10 09:40:00,116.78,117.03,116.6,116.99,19466.0,109.9812,110.2166,109.8117,110.179,19466.0
2023-08-10 09:45:00,117.0,117.17,116.94,117.02,23498.0,110.1884,110.3485,110.1319,110.2072,23498.0
2023-08-10 09:50:00,117.03,117.29,116.9,117.2,24892.0,110.2166,110.4615,110.0942,110.3767,24892.0
2023-08-10 09:55:00,117.22,117.43,117.14,117.43,27417.0,110.3956,110.5933,110.3202,110.5933,27417.0
2023-08-10 10:00:00,117.43,117.59,117.35,117.43,27737.0,110.5933,110.744,110.518,110.5933,27737.0
2023-08-10 10:05:00,117.39,117.43,117.2,117.24,22683.0,110.5557,110.5933,110.3767,110.4144,22683.0
2023-08-10 10:10:00,117.2,117.25,117.01,117.16,15284.0,110.3767,110.4238,110.1978,110.3391,15284.0
2023-08-10 10:15:00,117.15,117.33,117.12,117.2,14382.0,110.3296,110.4992,110.3014,110.3767,14382.0
2023-08-10 10:20:00,117.18,117.38,117.11,117.21,19364.0,110.3579,110.5462,110.292,110.3861,19364.0
2023-08-10 10:25:00,117.21,117.33,117.11,117.33,11643.0,110.3861,110.4992,110.292,110.4992,11643.0
2023-08-10 10:30:00,117.31,117.36,117.07,117.16,16397.0,110.4803,110.5274,110.2543,110.3391,16397.0
2023-08-10 10:35:00,117.14,117.18,116.88,116.98,15270.0,110.3202,110.3579,110.0754,110.1695,15270.0
2023-08-10 10:40:00,116.94,117.0,116.62,116.76,28378.0,110.1319,110.1884,109.8305,109.9623,28378.0
2023-08-10 10:45:00,116.7,116.8,116.52,116.76,35153.0,109.9058,110.0,109.7363,109.9623,35153.0
2023-08-10 10:50:00,116.76,116.84,116.7,116.8,14672.0,109.9623,110.0377,109.9058,110.0,14672.0
2023-08-10 10:55:00,116.8,116.94,116.66,116.71,24428.0,110.0,110.1319,109.8682,109.9153,24428.0
2023-08-10 11:00:00,116.71,116.71,116.37,116.55,60903.0,109.9153,109.9153,109.595,109.7646,60903.0
2023-08-10 11:05:00,116.57,116.82,116.48,116.62,20097.0,109.7834,110.0188,109.6986,109.8305,20097.0
2023-08-10 11:10:00,116.65,116.72,116.49,116.5,31337.0,109.8587,109.9247,109.7081,109.7175,31337.0
2023-08-10 11:15:00,116.48,116.6,116.35,116.54,37645.0,109.6986,109.8117,109.5762,109.7552,37645.0
2023-08-10 11:20:00,116.55,116.68,116.47,116.68,17731.0,109.7646,109.887,109.6892,109.887,17731.0
2023-08-10 11:25:00,116.67,116.92,116.66,116.75,58915.0,109.8776,110.113,109.8682,109.9529,58915.0
2023-08-10 11:30:00,116.73,116.73,116.52,116.73,35814.0,109.9341,109.9341,109.7363,109.9341,35814.0
2023-08-10 11:35:00,116.7,116.86,116.57,116.82,19034.0,109.9058,110.0565,109.7834,110.0188,19034.0
2023-08-10 11:40:00,116.82,116.94,116.56,116.64,13043.0,110.0188,110.1319,109.774,109.8493,13043.0
2023-08-10 11:45:00,116.67,116.68,116.49,116.6,12216.0,109.8776,109.887,109.7081,109.8117,12216.0
2023-08-10 11:50:00,116.6,116.73,116.48,116.67,13417.0,109.8117,109.9341,109.6986,109.8776,13417.0
2023-08-10 11:55:00,116.7,116.84,116.63,116.78,19020.0,109.9058,110.0377,109.8399,109.9812,19020.0
2023-08-10 12:00:00,116.77,116.93,116.68,116.87,11101.0,109.9718,110.1224,109.887,110.0659,11101.0
2023-08-10 12:05:00,116.85,116.88,116.62,116.65,15437.0,110.0471,110.0754,109.8305,109.8587,15437.0
2023-08-10 12:10:00,116.65,116.66,116.44,116.44,26655.0,109.8587,109.8682,109.661,109.661,26655.0
2023-08-10 12:15:00,116.45,116.47,116.28,116.37,32640.0,109.6704,109.6892,109.5103,109.595,32640.0
2023-08-10 12:20:00,116.35,116.46,116.26,116.43,38228.0,109.5762,109.6798,109.4915,109.6516,38228.0
2023-08-10 12:25:00,116.41,116.43,116.29,116.35,31652.0,109.6327,109.6516,109.5197,109.5762,31652.0
2023-08-10 12:30:00,116.33,116.38,116.25,116.35,8157.0,109.5574,109.6045,109.482,109.5762,8157.0
2023-08-10 12:35:00,116.35,116.6,116.3,116.59,13281.0,109.5762,109.8117,109.5291,109.8022,13281.0
2023-08-10 12:40:00,116.64,116.65,116.43,116.43,10926.0,109.8493,109.8587,109.6516,109.6516,10926.0
2023-08-10 12:45:00,116.44,116.54,116.25,116.31,24095.0,109.661,109.7552,109.482,109.5385,24095.0
2023-08-10 12:50:00,116.31,116.31,116.09,116.13,10850.0,109.5385,109.5385,109.3313,109.369,10850.0
2023-08-10 12:55:00,116.12,116.13,115.77,115.85,14666.0,109.3596,109.369,109.03,109.1053,14666.0
2023-08-10 13:00:00,115.82,116.02,115.77,116.02,14077.0,109.0771,109.2654,109.03,109.2654,14077.0
2023-08-10 13:05:00,116.02,116.03,115.82,115.84,10691.0,109.2654,109.2748,109.0771,109.0959,10691.0
2023-08-10 13:10:00,115.83,115.89,115.7,115.88,16543.0,109.0865,109.143,108.9641,109.1336,16543.0
2023-08-10 13:15:00,115.88,115.95,115.65,115.71,16086.0,109.1336,109.1995,108.917,108.9735,16086.0
2023-08-10 13:20:00,115.69,115.74,115.57,115.67,14526.0,108.9546,109.0017,108.8416,108.9358,14526.0
2023-08-10 13:25:00,115.69,115.82,115.67,115.8,13060.0,108.9546,109.0771,108.9358,109.0582,13060.0
2023-08-10 13:30:00,115.79,115.79,115.65,115.75,12084.0,109.0488,109.0488,108.917,109.0111,12084.0
2023-08-10 13:35:00,115.76,115.81,115.6,115.7,18627.0,109.0206,109.0677,108.8699,108.9641,18627.0
2023-08-10 13:40:00,115.71,115.76,115.64,115.71,23396.0,108.9735,109.0206,108.9075,108.9735,23396.0
2023-08-10 13:45:00,115.69,115.82,115.65,115.75,18951.0,108.9546,109.0771,108.917,109.0111,18951.0
2023-08-10 13:50:00,115.74,115.87,115.72,115.75,16777.0,109.0017,109.1242,108.9829,109.0111,16777.0
2023-08-10 13:55:00,115.73,115.73,115.31,115.39,28116.0,108.9923,108.9923,108.5968,108.6721,28116.0
2023-08-10 14:00:00,115.38,115.43,115.16,115.37,28360.0,108.6627,108.7098,108.4555,108.6533,28360.0
2023-08-10 14:05:00,115.37,115.73,115.37,115.63,28067.0,108.6533,108.9923,108.6533,108.8981,28067.0
2023-08-10 14:10:00,115.64,115.88,115.62,115.87,18421.0,108.9075,109.1336,108.8887,109.1242,18421.0
2023-08-10 14:15:00,115.91,116.02,115.82,115.92,16684.0,109.1618,109.2654,109.0771,109.1712,16684.0
2023-08-10 14:20:00,115.92,116.06,115.91,115.94,15926.0,109.1712,109.3031,109.1618,109.1901,15926.0
2023-08-10 14:25:00,115.95,116.03,115.87,115.89,9788.0,109.1995,109.2748,109.1242,109.143,9788.0
2023-08-10 14:30:00,115.9,115.96,115.81,115.82,13382.0,109.1524,109.2089,109.0677,109.0771,13382.0
2023-08-10 14:35:00,115.83,115.87,115.72,115.87,25318.0,109.0865,109.1242,108.9829,109.1242,25318.0
2023-08-10 14:40:00,115.89,115.94,115.79,115.94,21980.0,109.143,109.1901,109.0488,109.1901,21980.0
2023-08-10 14:45:00,115.92,116.08,115.86,116.02,12833.0,109.1712,109.3219,109.1147,109.2654,12833.0
2023-08-10 14:50:00,116.0,116.16,115.98,116.04,78863.0,109.2466,109.3973,109.2278,109.2843,78863.0
2023-08-10 14:55:00,116.06,116.17,116.01,116.13,19897.0,109.3031,109.4067,109.256,109.369,19897.0
2023-08-10 15:00:00,116.13,116.14,115.88,115.91,20604.0,109.369,109.3784,109.1336,109.1618,20604.0
2023-08-10 15:05:00,115.93,115.98,115.89,115.98,12679.0,109.1807,109.2278,109.143,109.2278,12679.0
2023-08-10 15:10:00,115.98,116.16,115.94,116.16,52216.0,109.2278,109.3973,109.1901,109.3973,52216.0
2023-08-10 15:15:00,116.16,116.22,116.09,116.13,27669.0,109.3973,109.4538,109.3313,109.369,27669.0
2023-08-10 15:20:00,116.13,116.17,116.04,116.07,23975.0,109.369,109.4067,109.2843,109.3125,23975.0
2023-08-10 15:25:00,116.05,116.07,115.91,115.98,31370.0,109.2937,109.3125,109.1618,109.2278,31370.0
2023-08-10 15:30:00,115.97,116.03,115.89,115.94,51917.0,109.2183,109.2748,109.143,109.1901,51917.0
2023-08-10 15:35:00,115.93,115.99,115.83,115.9,47407.0,109.1807,109.2372,109.0865,109.1524,47407.0
2023-08-10 15:40:00,115.9,115.94,115.74,115.81,35040.0,109.1524,109.1901,109.0017,109.0677,35040.0
2023-08-10 15:45:00,115.81,116.03,115.77,115.97,39831.0,109.0677,109.2748,109.03,109.2183,39831.0
2023-08-10 15:50:00,115.91,116.04,115.86,115.99,58014.0,109.1618,109.2843,109.1147,109.2372,58014.0
2023-08-10 15:55:00,116.0,116.04,115.79,115.81,163806.0,109.2466,109.2843,109.0488,109.0677,163806.0
2023-08-11 09:30:00,115.98,116.35,115.47,116.23,71969.0,109.2278,109.5762,108.7474,109.4632,71969.0
2023-08-11 09:35:00,116.2,116.47,115.97,115.97,21774.0,109.4349,109.6892,109.2183,109.2183,21774.0
2023-08-11 09:40:00,116.0,116.25,115.82,116.15,17724.0,109.2466,109.482,109.0771,109.3879,17724.0
2023-08-11 09:45:00,116.19,116.2,115.95,116.09,28281.0,109.4255,109.4349,109.1995,109.3313,28281.0
2023-08-11 09:50:00,116.12,116.49,116.12,116.39,17995.0,109.3596,109.7081,109.3596,109.6139,17995.0
2023-08-11 09:55:00,116.43,116.48,116.31,116.32,18216.0,109.6516,109.6986,109.5385,109.548,18216.0
2023-08-11 10:00:00,116.33,116.89,116.33,116.83,27431.0,109.5574,110.0848,109.5574,110.0283,27431.0
2023-08-11 10:05:00,116.8,116.84,116.52,116.57,21264.0,110.0,110.0377,109.7363,109.7834,21264.0
2023-08-11 10:10:00,116.57,116.76,116.44,116.67,18420.0,109.7834,109.9623,109.661,109.8776,18420.0
2023-08-11 10:15:00,116.67,116.83,116.67,116.83,22809.0,109.8776,110.0283,109.8776,110.0283,22809.0
2023-08-11 10:20:00,116.83,117.0,116.81,116.87,65168.0,110.0283,110.1884,110.0094,110.0659,65168.0
2023-08-11 10:25:00,116.86,116.97,116.69,116.87,25268.0,110.0565,110.1601,109.8964,110.0659,25268.0
2023-08-11 10:30:00,116.93,117.12,116.87,116.97,38714.0,110.1224,110.3014,110.0659,110.1601,38714.0
2023-08-11 10:35:00,116.98,117.21,116.85,117.18,20651.0,110.1695,110.3861,110.0471,110.3579,20651.0
2023-08-11 10:40:00,117.21,117.21,116.98,117.08,20612.0,110.3861,110.3861,110.1695,110.2637,20612.0
2023-08-11 10:45:00,117.1,117.44,117.06,117.44,30254.0,110.2825,110.6028,110.2449,110.6028,30254.0
2023-08-11 10:50:00,117.45,117.45,117.2,117.26,27318.0,110.6122,110.6122,110.3767,110.4332,27318.0
2023-08-11 10:55:00,117.25,117.58,117.19,117.42,72749.0,110.4238,110.7346,110.3673,110.5839,72749.0
2023-08-11 11:00:00,117.46,117.64,117.41,117.59,27225.0,110.6216,110.7911,110.5745,110.744,27225.0
2023-08-11 11:05:00,117.57,117.58,117.28,117.31,36960.0,110.7252,110.7346,110.4521,110.4803,36960.0
2023-08-11 11:10:00,117.3,117.41,117.1,117.33,28126.0,110.4709,110.5745,110.2825,110.4992,28126.0
2023-08-11 11:15:00,117.35,117.38,117.21,117.38,15787.0,110.518,110.5462,110.3861,110.5462,15787.0
2023-08-11 11:20:00,117.38,117.68,117.38,117.67,57254.0,110.5462,110.8288,110.5462,110.8194,57254.0
2023-08-11 11:25:00,117.67,117.74,117.59,117.65,80193.0,110.8194,110.8853,110.744,110.8005,80193.0
2023-08-11 11:30:00,117.65,117.75,117.52,117.61,28328.0,110.8005,110.8947,110.6781,110.7629,28328.0
2023-08-11 11:35:00,117.61,117.89,117.56,117.72,27410.0,110.7629,111.0266,110.7158,110.8665,27410.0
2023-08-11 11:40:00,117.74,117.84,117.61,117.82,41848.0,110.8853,110.9795,110.7629,110.9606,41848.0
2023-08-11 11:45:00,117.76,117.78,117.52,117.58,15519.0,110.9041,110.923,110.6781,110.7346,15519.0
2023-08-11 11:50:00,117.59,117.77,117.59,117.75,26454.0,110.744,110.9135,110.744,110.8947,26454.0
2023-08-11 11:55:00,117.62,117.92,117.56,117.82,39814.0,110.7723,111.0548,110.7158,110.9606,39814.0
2023-08-11 12:00:00,117.84,117.9,117.55,117.68,23901.0,110.9795,111.036,110.7063,110.8288,23901.0
2023-08-11 12:05:00,117.72,117.9,117.71,117.81,18603.0,110.8665,111.036,110.857,110.9512,18603.0
2023-08-11 12:10:00,117.8,117.81,117.68,117.78,22131.0,110.9418,110.9512,110.8288,110.923,22131.0
2023-08-11 12:15:00,117.81,117.97,117.8,117.92,23345.0,110.9512,111.1019,110.9418,111.0548,23345.0
2023-08-11 12:20:00,117.93,118.01,117.86,117.9,24953.0,111.0642,111.1396,110.9983,111.036,24953.0
2023-08-11 12:25:00,117.9,117.93,117.71,117.87,18203.0,111.036,111.0642,110.857,111.0077,18203.0
2023-08-11 12:30:00,117.87,117.99,117.82,117.98,12692.0,111.0077,111.1207,110.9606,111.1113,12692.0
2023-08-11 12:35:00,118.0,118.02,117.81,117.92,22846.0,111.1302,111.149,110.9512,111.0548,22846.0
2023-08-11 12:40:00,117.91,117.91,117.7,117.72,16940.0,111.0454,111.0454,110.8476,110.8665,16940.0
2023-08-11 12:45:00,117.71,117.78,117.66,117.71,11886.0,110.857,110.923,110.8099,110.857,11886.0
2023-08-11 12:50:00,117.72,117.86,117.67,117.67,12109.0,110.8665,110.9983,110.8194,110.8194,12109.0
2023-08-11 12:55:00,117.65,117.67,117.55,117.62,10514.0,110.8005,110.8194,110.7063,110.7723,10514.0
2023-08-11 13:00:00,117.62,117.67,117.52,117.6,12823.0,110.7723,110.8194,110.6781,110.7534,12823.0
2023-08-11 13:05:00,117.61,117.7,117.54,117.57,27447.0,110.7629,110.8476,110.6969,110.7252,27447.0
2023-08-11 13:10:00,117.58,117.59,117.42,117.42,23628.0,110.7346,110.744,110.5839,110.5839,23628.0
2023-08-11 13:15:00,117.41,117.56,117.39,117.43,19303.0,110.5745,110.7158,110.5557,110.5933,19303.0
2023-08-11 13:20:00,117.42,117.48,117.37,117.43,12955.0,110.5839,110.6404,110.5368,110.5933,12955.0
2023-08-11 13:25:00,117.44,117.55,117.39,117.52,18881.0,110.6028,110.7063,110.5557,110.6781,18881.0
2023-08-11 13:30:00,117.52,117.52,117.41,117.44,17403.0,110.6781,110.6781,110.5745,110.6028,17403.0
2023-08-11 13:35:00,117.45,117.55,117.42,117.55,10252.0,110.6122,110.7063,110.5839,110.7063,10252.0
2023-08-11 13:40:00,117.56,117.58,117.4,117.47,26045.0,110.7158,110.7346,110.5651,110.631,26045.0
2023-08-11 13:45:00,117.46,117.55,117.35,117.46,29234.0,110.6216,110.7063,110.518,110.6216,29234.0
2023-08-11 13:50:00,117.44,117.62,117.41,117.59,27599.0,110.6028,110.7723,110.5745,110.744,27599.0
2023-08-11 13:55:00,117.59,117.66,117.47,117.66,15409.0,110.744,110.8099,110.631,110.8099,15409.0
2023-08-11 14:00:00,117.66,117.66,117.48,117.55,18536.0,110.8099,110.8099,110.6404,110.7063,18536.0
2023-08-11 14:05:00,117.55,117.6,117.46,117.48,12374.0,110.7063,110.7534,110.6216,110.6404,12374.0
2023-08-11 14:10:00,117.48,117.57,117.44,117.55,13843.0,110.6404,110.7252,110.6028,110.7063,13843.0
2023-08-11 14:15:00,117.56,117.78,117.55,117.77,22887.0,110.7158,110.923,110.7063,110.9135,22887.0
2023-08-11 14:20:00,117.76,117.9,117.69,117.9,23650.0,110.9041,111.036,110.8382,111.036,23650.0
2023-08-11 14:25:00,117.89,117.96,117.82,117.84,40050.0,111.0266,111.0925,110.9606,110.9795,40050.0
2023-08-11 14:30:00,117.84,117.94,117.84,117.88,31689.0,110.9795,111.0736,110.9795,111.0171,31689.0
2023-08-11 14:35:00,117.88,117.95,117.79,117.93,20188.0,111.0171,111.0831,110.9324,111.0642,20188.0
2023-08-11 14:40:00,117.94,117.97,117.81,117.88,16444.0,111.0736,111.1019,110.9512,111.0171,16444.0
2023-08-11 14:45:00,117.89,117.95,117.81,117.95,20111.0,111.0266,111.0831,110.9512,111.0831,20111.0
2023-08-11 14:50:00,117.95,117.99,117.87,117.88,30583.0,111.0831,111.1207,111.0077,111.0171,30583.0
2023-08-11 14:55:00,117.88,117.92,117.81,117.86,27800.0,111.0171,111.0548,110.9512,110.9983,27800.0
2023-08-11 15:00:00,117.85,117.88,117.76,117.83,25928.0,110.9889,111.0171,110.9041,110.97,25928.0
2023-08-11 15:05:00,117.83,117.87,117.73,117.73,17757.0,110.97,111.0077,110.8759,110.8759,17757.0
2023-08-11 15:10:00,117.71,117.76,117.65,117.72,26302.0,110.857,110.9041,110.8005,110.8665,26302.0
2023-08-11 15:15:00,117.71,117.85,117.68,117.8,18929.0,110.857,110.9889,110.8288,110.9418,18929.0
2023-08-11 15:20:00,117.81,117.93,117.73,117.92,34264.0,110.9512,111.0642,110.8759,111.0548,34264.0
2023-08-11 15:25:00,117.93,118.05,117.88,117.89,50207.0,111.0642,111.1772,111.0171,111.0266,50207.0
2023-08-11 15:30:00,117.88,117.91,117.79,117.86,22152.0,111.0171,111.0454,110.9324,110.9983,22152.0
2023-08-11 15:35:00,117.86,117.88,117.7,117.74,23008.0,110.9983,111.0171,110.8476,110.8853,23008.0
2023-08-11 15:40:00,117.73,117.74,117.65,117.69,32273.0,110.8759,110.8853,110.8005,110.8382,32273.0
2023-08-11 15:45:00,117.69,117.75,117.54,117.64,45090.0,110.8382,110.8947,110.6969,110.7911,45090.0
2023-08-11 15:50:00,117.64,117.74,117.58,117.7,67379.0,110.7911,110.8853,110.7346,110.8476,67379.0
2023-08-11 15:55:00,117.69,117.84,117.56,117.84,152654.0,110.8382,110.9795,110.7158,110.9795,152654.0
2023-08-14 09:30:00,117.15,117.63,116.85,117.3,79266.0,110.3296,110.7817,110.0471,110.4709,79266.0
2023-08-14 09:35:00,117.3,117.53,117.09,117.14,24646.0,110.4709,110.6875,110.2731,110.3202,24646.0
2023-08-14 09:40:00,117.18,117.18,116.7,116.84,28961.0,110.3579,110.3579,109.9058,110.0377,28961.0
2023-08-14 09:45:00,116.89,116.9,116.3,116.7,30034.0,110.0848,110.0942,109.5291,109.9058,30034.0
2023-08-14 09:50:00,116.68,117.06,116.67,116.82,18663.0,109.887,110.2449,109.8776,110.0188,18663.0
2023-08-14 09:55:00,116.79,117.01,116.77,116.9,28464.0,109.9906,110.1978,109.9718,110.0942,28464.0
2023-08-14 10:00:00,116.9,116.92,116.66,116.85,49432.0,110.0942,110.113,109.8682,110.0471,49432.0
2023-08-14 10:05:00,116.86,117.19,116.86,117.07,28342.0,110.0565,110.3673,110.0565,110.2543,28342.0
2023-08-14 10:10:00,117.08,117.22,116.98,117.12,39332.0,110.2637,110.3956,110.1695,110.3014,39332.0
2023-08-14 10:15:00,117.12,117.34,117.02,117.31,24072.0,110.3014,110.5086,110.2072,110.4803,24072.0
2023-08-14 10:20:00,117.29,117.35,117.06,117.1,23262.0,110.4615,110.518,110.2449,110.2825,23262.0
2023-08-14 10:25:00,117.09,117.2,116.91,117.16,15249.0,110.2731,110.3767,110.1036,110.3391,15249.0
2023-08-14 10:30:00,117.18,117.23,117.05,117.21,17664.0,110.3579,110.405,110.2355,110.3861,17664.0
2023-08-14 10:35:00,117.17,117.26,116.93,117.24,14723.0,110.3485,110.4332,110.1224,110.4144,14723.0
2023-08-14 10:40:00,117.23,117.3,117.05,117.23,26815.0,110.405,110.4709,110.2355,110.405,26815.0
2023-08-14 10:45:00,117.2,117.25,117.11,117.12,101049.0,110.3767,110.4238,110.292,110.3014,101049.0
2023-08-14 10:50:00,117.12,117.35,117.11,117.28,35690.0,110.3014,110.518,110.292,110.4521,35690.0
2023-08-14 10:55:00,117.26,117.29,117.06,117.09,155999.0,110.4332,110.4615,110.2449,110.2731,155999.0
2023-08-14 11:00:00,117.08,117.1,116.95,117.08,46949.0,110.2637,110.2825,110.1413,110.2637,46949.0
2023-08-14 11:05:00,117.04,117.09,116.92,117.06,79502.0,110.226,110.2731,110.113,110.2449,79502.0
2023-08-14 11:10:00,117.08,117.15,117.0,117.06,21605.0,110.2637,110.3296,110.1884,110.2449,21605.0
2023-08-14 11:15:00,117.05,117.23,117.05,117.19,48089.0,110.2355,110.405,110.2355,110.3673,48089.0
2023-08-14 11:20:00,117.2,117.42,117.15,117.31,49523.0,110.3767,110.5839,110.3296,110.4803,49523.0
2023-08-14 11:25:00,117.29,117.47,117.29,117.38,22592.0,110.4615,110.631,110.4615,110.5462,22592.0
2023-08-14 11:30:00,117.42,117.44,117.3,117.35,28905.0,110.5839,110.6028,110.4709,110.518,28905.0
2023-08-14 11:35:00,117.39,117.5,117.36,117.49,19603.0,110.5557,110.6593,110.5274,110.6498,19603.0
2023-08-14 11:40:00,117.51,117.62,117.3,117.54,44916.0,110.6687,110.7723,110.4709,110.6969,44916.0
2023-08-14 11:45:00,117.53,117.54,117.42,117.52,11173.0,110.6875,110.6969,110.5839,110.6781,11173.0
2023-08-14 11:50:00,117.5,117.64,117.48,117.48,19033.0,110.6593,110.7911,110.6404,110.6404,19033.0
2023-08-14 11:55:00,117.49,117.54,117.44,117.45,8721.0,110.6498,110.6969,110.6028,110.6122,8721.0
2023-08-14 12:00:00,117.44,117.56,117.44,117.55,16907.0,110.6028,110.7158,110.6028,110.7063,16907.0
2023-08-14 12:05:00,117.56,117.62,117.38,117.4,28106.0,110.7158,110.7723,110.5462,110.5651,28106.0
2023-08-14 12:10:00,117.4,117.5,117.35,117.42,16279.0,110.5651,110.6593,110.518,110.5839,16279.0
2023-08-14 12:15:00,117.43,117.49,117.36,117.39,16348.0,110.5933,110.6498,110.5274,110.5557,16348.0
2023-08-14 12:20:00,117.39,117.41,117.28,117.31,16104.0,110.5557,110.5745,110.4521,110.4803,16104.0
2023-08-14 12:25:00,117.3,117.38,117.24,117.33,12061.0,110.4709,110.5462,110.4144,110.4992,12061.0
2023-08-14 12:30:00,117.35,117.37,117.2,117.37,11854.0,110.518,110.5368,110.3767,110.5368,11854.0
2023-08-14 12:35:00,117.36,117.41,117.3,117.34,12392.0,110.5274,110.5745,110.4709,110.5086,12392.0
2023-08-14 12:40:00,117.34,117.48,117.27,117.43,14587.0,110.5086,110.6404,110.4427,110.5933,14587.0
2023-08-14 12:45:00,117.44,117.48,117.39,117.43,11428.0,110.6028,110.6404,110.5557,110.5933,11428.0
2023-08-14 12:50:00,117.42,117.53,117.4,117.52,17481.0,110.5839,110.6875,110.5651,110.6781,17481.0
2023-08-14 12:55:00,117.54,117.54,117.41,117.48,18998.0,110.6969,110.6969,110.5745,110.6404,18998.0
2023-08-14 13:00:00,117.49,117.56,117.42,117.44,22422.0,110.6498,110.7158,110.5839,110.6028,22422.0
2023-08-14 13:05:00,117.45,117.47,117.38,117.42,19616.0,110.6122,110.631,110.5462,110.5839,19616.0
2023-08-14 13:10:00,117.41,117.45,117.33,117.39,14087.0,110.5745,110.6122,110.4992,110.5557,14087.0
2023-08-14 13:15:00,117.38,117.38,117.24,117.26,15843.0,110.5462,110.5462,110.4144,110.4332,15843.0
2023-08-14 13:20:00,117.27,117.3,117.17,117.24,40708.0,110.4427,110.4709,110.3485,110.4144,40708.0
2023-08-14 13:25:00,117.25,117.28,117.14,117.21,30351.0,110.4238,110.4521,110.3202,110.3861,30351.0
2023-08-14 13:30:00,117.23,117.32,117.15,117.16,22510.0,110.405,110.4897,110.3296,110.3391,22510.0
2023-08-14 13:35:00,117.17,117.22,117.15,117.22,17862.0,110.3485,110.3956,110.3296,110.3956,17862.0
2023-08-14 13:40:00,117.24,117.26,117.21,117.23,16847.0,110.4144,110.4332,110.3861,110.405,16847.0
2023-08-14 13:45:00,117.25,117.28,117.2,117.22,45667.0,110.4238,110.4521,110.3767,110.3956,45667.0
2023-08-14 13:50:00,117.22,117.3,117.17,117.17,26695.0,110.3956,110.4709,110.3485,110.3485,26695.0
2023-08-14 13:55:00,117.18,117.28,117.15,117.27,76999.0,110.3579,110.4521,110.3296,110.4427,76999.0
2023-08-14 14:00:00,117.28,117.37,117.25,117.33,17945.0,110.4521,110.5368,110.4238,110.4992,17945.0
2023-08-14 14:05:00,117.34,117.35,117.2,117.22,24172.0,110.5086,110.518,110.3767,110.3956,24172.0
2023-08-14 14:10:00,117.23,117.29,117.2,117.24,22451.0,110.405,110.4615,110.3767,110.4144,22451.0
2023-08-14 14:15:00,117.25,117.33,117.21,117.29,16233.0,110.4238,110.4992,110.3861,110.4615,16233.0
2023-08-14 14:20:00,117.3,117.36,117.27,117.33,12831.0,110.4709,110.5274,110.4427,110.4992,12831.0
2023-08-14 14:25:00,117.32,117.34,117.19,117.23,33064.0,110.4897,110.5086,110.3673,110.405,33064.0
2023-08-14 14:30:00,117.23,117.35,117.21,117.27,65179.0,110.405,110.518,110.3861,110.4427,65179.0
2023-08-14 14:35:00,117.29,117.34,117.25,117.26,11250.0,110.4615,110.5086,110.4238,110.4332,11250.0
2023-08-14 14:40:00,117.25,117.3,117.21,117.27,14103.0,110.4238,110.4709,110.3861,110.4427,14103.0
2023-08-14 14:45:00,117.25,117.29,117.23,117.26,22317.0,110.4238,110.4615,110.405,110.4332,22317.0
2023-08-14 14:50:00,117.25,117.29,117.24,117.27,23519.0,110.4238,110.4615,110.4144,110.4427,23519.0
2023-08-14 14:55:00,117.28,117.3,117.19,117.2,22278.0,110.4521,110.4709,110.3673,110.3767,22278.0
2023-08-14 15:00:00,117.2,117.23,117.15,117.16,16416.0,110.3767,110.405,110.3296,110.3391,16416.0
2023-08-14 15:05:00,117.16,117.32,117.16,117.32,19741.0,110.3391,110.4897,110.3391,110.4897,19741.0
2023-08-14 15:10:00,117.31,117.31,117.24,117.3,24394.0,110.4803,110.4803,110.4144,110.4709,24394.0
2023-08-14 15:15:00,117.3,117.35,117.28,117.28,27877.0,110.4709,110.518,110.4521,110.4521,27877.0
2023-08-14 15:20:00,117.28,117.43,117.27,117.35,18859.0,110.4521,110.5933,110.4427,110.518,18859.0
2023-08-14 15:25:00,117.4,117.43,117.31,117.34,55109.0,110.5651,110.5933,110.4803,110.5086,55109.0
2023-08-14 15:30:00,117.34,117.48,117.33,117.41,55658.0,110.5086,110.6404,110.4992,110.5745,55658.0
2023-08-14 15:35:00,117.4,117.5,117.4,117.45,41436.0,110.5651,110.6593,110.5651,110.6122,41436.0
2023-08-14 15:40:00,117.43,117.55,117.39,117.52,44630.0,110.5933,110.7063,110.5557,110.6781,44630.0
2023-08-14 15:45:00,117.53,117.74,117.51,117.74,71744.0,110.6875,110.8853,110.6687,110.8853,71744.0
2023-08-14 15:50:00,117.75,117.78,117.56,117.62,110464.0,110.8947,110.923,110.7158,110.7723,110464.0
2023-08-14 15:55:00,117.63,117.72,117.59,117.69,173415.0,110.7817,110.8665,110.744,110.8382,173415.0
2023-08-15 09:30:00,116.5,116.85,116.36,116.66,132984.0,110.2019,110.533,110.0695,110.3533,132984.0
2023-08-15 09:35:00,116.66,116.69,116.26,116.32,134326.0,110.3533,110.3816,109.9749,110.0316,134326.0
2023-08-15 09:40:00,116.32,116.49,115.94,116.06,41344.0,110.0316,110.1924,109.6722,109.7857,41344.0
2023-08-15 09:45:00,116.02,116.13,115.3,115.44,39076.0,109.7479,109.8519,109.0668,109.1992,39076.0
2023-08-15 09:50:00,115.53,116.12,115.38,116.03,32505.0,109.2843,109.8424,109.1425,109.7573,32505.0
2023-08-15 09:55:00,116.03,116.26,115.93,116.19,40161.0,109.7573,109.9749,109.6627,109.9087,40161.0
2023-08-15 10:00:00,116.19,116.2,115.89,115.94,50997.0,109.9087,109.9181,109.6249,109.6722,50997.0
2023-08-15 10:05:00,115.93,115.94,115.66,115.83,65511.0,109.6627,109.6722,109.4073,109.5681,65511.0
2023-08-15 10:10:00,115.85,115.97,115.73,115.78,45302.0,109.587,109.7006,109.4735,109.5208,45302.0
2023-08-15 10:15:00,115.77,115.77,115.53,115.62,49536.0,109.5114,109.5114,109.2843,109.3695,49536.0
2023-08-15 10:20:00,115.64,115.73,115.49,115.6,35961.0,109.3884,109.4735,109.2465,109.3506,35961.0
2023-08-15 10:25:00,115.65,115.76,115.59,115.63,30283.0,109.3979,109.5019,109.3411,109.3789,30283.0
2023-08-15 10:30:00,115.63,115.69,115.48,115.52,57134.0,109.3789,109.4357,109.237,109.2749,57134.0
2023-08-15 10:35:00,115.5,115.75,115.44,115.7,37889.0,109.256,109.4924,109.1992,109.4452,37889.0
2023-08-15 10:40:00,115.71,115.74,115.57,115.63,30995.0,109.4546,109.483,109.3222,109.3789,30995.0
2023-08-15 10:45:00,115.68,115.97,115.67,115.83,24259.0,109.4262,109.7006,109.4168,109.5681,24259.0
2023-08-15 10:50:00,115.83,115.94,115.75,115.79,30891.0,109.5681,109.6722,109.4924,109.5303,30891.0
2023-08-15 10:55:00,115.79,115.9,115.74,115.76,25010.0,109.5303,109.6343,109.483,109.5019,25010.0
2023-08-15 11:00:00,115.75,115.99,115.75,115.95,12358.0,109.4924,109.7195,109.4924,109.6816,12358.0
2023-08-15 11:05:00,115.96,116.33,115.95,116.29,114990.0,109.6911,110.0411,109.6816,110.0033,114990.0
2023-08-15 11:10:00,116.3,116.41,116.24,116.34,31306.0,110.0127,110.1168,109.956,110.0506,31306.0
2023-08-15 11:15:00,116.35,116.37,116.12,116.19,30299.0,110.06,110.0789,109.8424,109.9087,30299.0
2023-08-15 11:20:00,116.18,116.2,115.96,116.04,33071.0,109.8992,109.9181,109.6911,109.7668,33071.0
2023-08-15 11:25:00,116.04,116.24,115.96,116.2,19191.0,109.7668,109.956,109.6911,109.9181,19191.0
2023-08-15 11:30:00,116.24,116.34,116.2,116.32,22808.0,109.956,110.0506,109.9181,110.0316,22808.0
2023-08-15 11:35:00,116.31,116.33,116.2,116.24,24282.0,110.0222,110.0411,109.9181,109.956,24282.0
2023-08-15 11:40:00,116.22,116.26,116.11,116.13,20748.0,109.937,109.9749,109.833,109.8519,20748.0
2023-08-15 11:45:00,116.15,116.23,116.07,116.13,17502.0,109.8708,109.9465,109.7951,109.8519,17502.0
2023-08-15 11:50:00,116.12,116.14,115.88,115.89,16213.0,109.8424,109.8614,109.6154,109.6249,16213.0
2023-08-15 11:55:00,115.87,115.93,115.75,115.9,25010.0,109.606,109.6627,109.4924,109.6343,25010.0
2023-08-15 12:00:00,115.91,115.97,115.85,115.88,17878.0,109.6438,109.7006,109.587,109.6154,17878.0
2023-08-15 12:05:00,115.88,115.88,115.5,115.53,21903.0,109.6154,109.6154,109.256,109.2843,21903.0
2023-08-15 12:10:00,115.52,115.62,115.42,115.55,16376.0,109.2749,109.3695,109.1803,109.3033,16376.0
2023-08-15 12:15:00,115.61,115.79,115.55,115.74,18500.0,109.36,109.5303,109.3033,109.483,18500.0
2023-08-15 12:20:00,115.72,115.74,115.48,115.56,14835.0,109.4641,109.483,109.237,109.3127,14835.0
2023-08-15 12:25:00,115.56,115.59,115.45,115.56,13599.0,109.3127,109.3411,109.2087,109.3127,13599.0
2023-08-15 12:30:00,115.57,115.62,115.43,115.44,15094.0,109.3222,109.3695,109.1897,109.1992,15094.0
2023-08-15 12:35:00,115.45,115.48,115.26,115.3,17109.0,109.2087,109.237,109.0289,109.0668,17109.0
2023-08-15 12:40:00,115.32,115.36,115.12,115.18,20654.0,109.0857,109.1235,108.8965,108.9533,20654.0
2023-08-15 12:45:00,115.17,115.18,115.02,115.05,20919.0,108.9438,108.9533,108.8019,108.8303,20919.0
2023-08-15 12:50:00,115.04,115.27,114.97,115.21,22130.0,108.8208,109.0384,108.7546,108.9816,22130.0
2023-08-15 12:55:00,115.24,115.34,115.16,115.34,7568.0,109.01,109.1046,108.9343,109.1046,7568.0
2023-08-15 13:00:00,115.37,115.45,115.33,115.39,14018.0,109.133,109.2087,109.0952,109.1519,14018.0
2023-08-15 13:05:00,115.39,115.52,115.35,115.51,20026.0,109.1519,109.2749,109.1141,109.2654,20026.0
2023-08-15 13:10:00,115.54,115.6,115.45,115.55,12286.0,109.2938,109.3506,109.2087,109.3033,12286.0
2023-08-15 13:15:00,115.53,115.61,115.52,115.52,13944.0,109.2843,109.36,109.2749,109.2749,13944.0
2023-08-15 13:20:00,115.51,115.58,115.44,115.58,23879.0,109.2654,109.3316,109.1992,109.3316,23879.0
2023-08-15 13:25:00,115.58,115.66,115.53,115.61,12116.0,109.3316,109.4073,109.2843,109.36,12116.0
2023-08-15 13:30:00,115.6,115.6,115.38,115.52,64312.0,109.3506,109.3506,109.1425,109.2749,64312.0
2023-08-15 13:35:00,115.56,115.58,115.47,115.5,13231.0,109.3127,109.3316,109.2276,109.256,13231.0
2023-08-15 13:40:00,115.52,115.66,115.5,115.54,19710.0,109.2749,109.4073,109.256,109.2938,19710.0
2023-08-15 13:45:00,115.54,115.6,115.44,115.48,14607.0,109.2938,109.3506,109.1992,109.237,14607.0
2023-08-15 13:50:00,115.47,115.56,115.43,115.52,17825.0,109.2276,109.3127,109.1897,109.2749,17825.0
2023-08-15 13:55:00,115.53,115.58,115.42,115.54,20746.0,109.2843,109.3316,109.1803,109.2938,20746.0
2023-08-15 14:00:00,115.54,115.58,115.5,115.54,15055.0,109.2938,109.3316,109.256,109.2938,15055.0
2023-08-15 14:05:00,115.51,115.7,115.5,115.63,18914.0,109.2654,109.4452,109.256,109.3789,18914.0
2023-08-15 14:10:00,115.64,115.76,115.64,115.71,15037.0,109.3884,109.5019,109.3884,109.4546,15037.0
2023-08-15 14:15:00,115.7,115.86,115.67,115.82,14950.0,109.4452,109.5965,109.4168,109.5587,14950.0
2023-08-15 14:20:00,115.82,115.88,115.64,115.67,17810.0,109.5587,109.6154,109.3884,109.4168,17810.0
2023-08-15 14:25:00,115.68,115.85,115.62,115.82,11921.0,109.4262,109.587,109.3695,109.5587,11921.0
2023-08-15 14:30:00,115.84,115.99,115.77,115.89,22231.0,109.5776,109.7195,109.5114,109.6249,22231.0
2023-08-15 14:35:00,115.9,115.97,115.88,115.95,15102.0,109.6343,109.7006,109.6154,109.6816,15102.0
2023-08-15 14:40:00,115.94,116.04,115.92,115.97,13438.0,109.6722,109.7668,109.6533,109.7006,13438.0
2023-08-15 14:45:00,115.98,116.04,115.95,115.97,13524.0,109.71,109.7668,109.6816,109.7006,13524.0
2023-08-15 14:50:00,115.96,115.98,115.86,115.92,19396.0,109.6911,109.71,109.5965,109.6533,19396.0
2023-08-15 14:55:00,115.91,115.96,115.86,115.89,17198.0,109.6438,109.6911,109.5965,109.6249,17198.0
2023-08-15 15:00:00,115.89,115.94,115.77,115.79,21320.0,109.6249,109.6722,109.5114,109.5303,21320.0
2023-08-15 15:05:00,115.78,115.85,115.78,115.81,15653.0,109.5208,109.587,109.5208,109.5492,15653.0
2023-08-15 15:10:00,115.81,115.87,115.71,115.71,16665.0,109.5492,109.606,109.4546,109.4546,16665.0
2023-08-15 15:15:00,115.72,115.83,115.69,115.75,19278.0,109.4641,109.5681,109.4357,109.4924,19278.0
2023-08-15 15:20:00,115.74,115.74,115.57,115.57,15891.0,109.483,109.483,109.3222,109.3222,15891.0
2023-08-15 15:25:00,115.59,115.6,115.24,115.29,28514.0,109.3411,109.3506,109.01,109.0573,28514.0
2023-08-15 15:30:00,115.28,115.44,115.22,115.4,38599.0,109.0479,109.1992,108.9911,109.1614,38599.0
2023-08-15 15:35:00,115.41,115.43,115.25,115.25,25522.0,109.1708,109.1897,109.0195,109.0195,25522.0
2023-08-15 15:40:00,115.26,115.26,115.11,115.12,35270.0,109.0289,109.0289,108.887,108.8965,35270.0
2023-08-15 15:45:00,115.13,115.36,115.11,115.36,43467.0,108.906,109.1235,108.887,109.1235,43467.0
2023-08-15 15:50:00,115.37,115.56,115.32,115.54,88385.0,109.133,109.3127,109.0857,109.2938,88385.0
2023-08-15 15:55:00,115.53,115.72,115.45,115.51,215831.0,109.2843,109.4641,109.2087,109.2654,215831.0
2023-08-16 09:30:00,115.75,116.86,115.75,116.39,77956.0,109.4924,110.5424,109.4924,110.0979,77956.0
2023-08-16 09:35:00,116.37,116.76,116.29,116.47,23860.0,110.0789,110.4478,110.0033,110.1735,23860.0
2023-08-16 09:40:00,116.39,116.79,116.39,116.63,19058.0,110.0979,110.4762,110.0979,110.3249,19058.0
2023-08-16 09:45:00,116.69,116.91,116.5,116.62,27457.0,110.3816,110.5897,110.2019,110.3154,27457.0
2023-08-16 09:50:00,116.64,116.65,116.31,116.4,19277.0,110.3343,110.3438,110.0222,110.1073,19277.0
2023-08-16 09:55:00,116.42,116.51,116.14,116.2,22472.0,110.1262,110.2114,109.8614,109.9181,22472.0
2023-08-16 10:00:00,116.23,116.28,115.75,115.79,20360.0,109.9465,109.9938,109.4924,109.5303,20360.0
2023-08-16 10:05:00,115.79,115.96,115.7,115.81,11861.0,109.5303,109.6911,109.4452,109.5492,11861.0
2023-08-16 10:10:00,115.83,116.0,115.75,115.81,35714.0,109.5681,109.7289,109.4924,109.5492,35714.0
2023-08-16 10:15:00,115.81,116.05,115.75,115.92,14881.0,109.5492,109.7762,109.4924,109.6533,14881.0
2023-08-16 10:20:00,115.94,116.03,115.85,115.93,15686.0,109.6722,109.7573,109.587,109.6627,15686.0
2023-08-16 10:25:00,115.95,116.0,115.75,115.75,14774.0,109.6816,109.7289,109.4924,109.4924,14774.0
2023-08-16 10:30:00,115.73,115.96,115.62,115.78,26768.0,109.4735,109.6911,109.3695,109.5208,26768.0
2023-08-16 10:35:00,115.79,115.82,115.6,115.75,12388.0,109.5303,109.5587,109.3506,109.4924,12388.0
2023-08-16 10:40:00,115.77,115.83,115.51,115.83,45433.0,109.5114,109.5681,109.2654,109.5681,45433.0
2023-08-16 10:45:00,115.79,116.2,115.77,116.07,60607.0,109.5303,109.9181,109.5114,109.7951,60607.0
2023-08-16 10:50:00,116.07,116.27,116.06,116.22,75971.0,109.7951,109.9843,109.7857,109.937,75971.0
2023-08-16 10:55:00,116.2,116.25,116.03,116.18,71112.0,109.9181,109.9654,109.7573,109.8992,71112.0
2023-08-16 11:00:00,116.16,116.4,116.06,116.34,18102.0,109.8803,110.1073,109.7857,110.0506,18102.0
2023-08-16 11:05:00,116.34,116.37,116.16,116.23,22041.0,110.0506,110.0789,109.8803,109.9465,22041.0
2023-08-16 11:10:00,116.25,116.47,116.2,116.33,46251.0,109.9654,110.1735,109.9181,110.0411,46251.0
2023-08-16 11:15:00,116.33,116.46,116.27,116.35,22013.0,110.0411,110.1641,109.9843,110.06,22013.0
2023-08-16 11:20:00,116.33,116.56,116.32,116.56,18238.0,110.0411,110.2587,110.0316,110.2587,18238.0
2023-08-16 11:25:00,116.56,116.56,116.31,116.39,18064.0,110.2587,110.2587,110.0222,110.0979,18064.0
2023-08-16 11:30:00,116.4,116.53,116.3,116.53,16517.0,110.1073,110.2303,110.0127,110.2303,16517.0
2023-08-16 11:35:00,116.52,116.56,116.44,116.5,17779.0,110.2208,110.2587,110.1451,110.2019,17779.0
2023-08-16 11:40:00,116.48,116.55,116.31,116.31,15526.0,110.183,110.2492,110.0222,110.0222,15526.0
2023-08-16 11:45:00,116.3,116.44,116.22,116.28,30135.0,110.0127,110.1451,109.937,109.9938,30135.0
2023-08-16 11:50:00,116.27,116.41,116.2,116.39,10732.0,109.9843,110.1168,109.9181,110.0979,10732.0
2023-08-16 11:55:00,116.4,116.4,116.03,116.14,20055.0,110.1073,110.1073,109.7573,109.8614,20055.0
2023-08-16 12:00:00,116.12,116.32,116.12,116.18,11248.0,109.8424,110.0316,109.8424,109.8992,11248.0
2023-08-16 12:05:00,116.2,116.27,116.01,116.05,10044.0,109.9181,109.9843,109.7384,109.7762,10044.0
2023-08-16 12:10:00,116.06,116.1,115.88,115.91,26614.0,109.7857,109.8235,109.6154,109.6438,26614.0
2023-08-16 12:15:00,115.92,115.96,115.79,115.89,14951.0,109.6533,109.6911,109.5303,109.6249,14951.0
2023-08-16 12:20:00,115.89,115.92,115.83,115.89,18925.0,109.6249,109.6533,109.5681,109.6249,18925.0
2023-08-16 12:25:00,115.87,115.95,115.82,115.94,12441.0,109.606,109.6816,109.5587,109.6722,12441.0
2023-08-16 12:30:00,115.93,116.01,115.89,115.92,12994.0,109.6627,109.7384,109.6249,109.6533,12994.0
2023-08-16 12:35:00,115.92,115.92,115.74,115.84,19833.0,109.6533,109.6533,109.483,109.5776,19833.0
2023-08-16 12:40:00,115.83,116.04,115.83,115.89,21797.0,109.5681,109.7668,109.5681,109.6249,21797.0
2023-08-16 12:45:00,115.88,115.88,115.74,115.77,13066.0,109.6154,109.6154,109.483,109.5114,13066.0
2023-08-16 12:50:00,115.77,115.77,115.56,115.58,22158.0,109.5114,109.5114,109.3127,109.3316,22158.0
2023-08-16 12:55:00,115.58,115.69,115.51,115.53,14815.0,109.3316,109.4357,109.2654,109.2843,14815.0
2023-08-16 13:00:00,115.53,115.62,115.42,115.48,26308.0,109.2843,109.3695,109.1803,109.237,26308.0
2023-08-16 13:05:00,115.48,115.56,115.35,115.38,27659.0,109.237,109.3127,109.1141,109.1425,27659.0
2023-08-16 13:10:00,115.39,115.49,115.3,115.47,18635.0,109.1519,109.2465,109.0668,109.2276,18635.0
2023-08-16 13:15:00,115.47,115.55,115.36,115.36,38391.0,109.2276,109.3033,109.1235,109.1235,38391.0
2023-08-16 13:20:00,115.36,115.46,115.31,115.46,16131.0,109.1235,109.2181,109.0762,109.2181,16131.0
2023-08-16 13:25:00,115.47,115.49,115.21,115.28,20452.0,109.2276,109.2465,108.9816,109.0479,20452.0
2023-08-16 13:30:00,115.27,115.48,115.25,115.45,22389.0,109.0384,109.237,109.0195,109.2087,22389.0
2023-08-16 13:35:00,115.44,115.48,115.39,115.43,18121.0,109.1992,109.237,109.1519,109.1897,18121.0
2023-08-16 13:40:00,115.43,115.58,115.42,115.56,24128.0,109.1897,109.3316,109.1803,109.3127,24128.0
2023-08-16 13:45:00,115.54,115.74,115.54,115.72,13475.0,109.2938,109.483,109.2938,109.4641,13475.0
2023-08-16 13:50:00,115.75,115.8,115.56,115.63,14633.0,109.4924,109.5397,109.3127,109.3789,14633.0
2023-08-16 13:55:00,115.63,115.69,115.6,115.63,10820.0,109.3789,109.4357,109.3506,109.3789,10820.0
2023-08-16 14:00:00,115.63,115.64,115.25,115.28,21592.0,109.3789,109.3884,109.0195,109.0479,21592.0
2023-08-16 14:05:00,115.31,115.44,115.24,115.29,10983.0,109.0762,109.1992,109.01,109.0573,10983.0
2023-08-16 14:10:00,115.32,115.45,115.17,115.33,14650.0,109.0857,109.2087,108.9438,109.0952,14650.0
2023-08-16 14:15:00,115.32,115.59,115.32,115.58,18041.0,109.0857,109.3411,109.0857,109.3316,18041.0
2023-08-16 14:20:00,115.6,115.75,115.56,115.56,16179.0,109.3506,109.4924,109.3127,109.3127,16179.0
2023-08-16 14:25:00,115.58,115.61,115.43,115.54,16883.0,109.3316,109.36,109.1897,109.2938,16883.0
2023-08-16 14:30:00,115.54,115.69,115.54,115.68,15319.0,109.2938,109.4357,109.2938,109.4262,15319.0
2023-08-16 14:35:00,115.7,115.75,115.54,115.54,21682.0,109.4452,109.4924,109.2938,109.2938,21682.0
2023-08-16 14:40:00,115.53,115.62,115.46,115.55,32205.0,109.2843,109.3695,109.2181,109.3033,32205.0
2023-08-16 14:45:00,115.55,115.6,115.49,115.49,19881.0,109.3033,109.3506,109.2465,109.2465,19881.0
2023-08-16 14:50:00,115.49,115.5,115.34,115.39,19147.0,109.2465,109.256,109.1046,109.1519,19147.0
2023-08-16 14:55:00,115.39,115.46,115.3,115.45,22319.0,109.1519,109.2181,109.0668,109.2087,22319.0
2023-08-16 15:00:00,115.45,115.45,115.2,115.28,23772.0,109.2087,109.2087,108.9722,109.0479,23772.0
2023-08-16 15:05:00,115.25,115.31,115.13,115.22,21777.0,109.0195,109.0762,108.906,108.9911,21777.0
2023-08-16 15:10:00,115.22,115.27,114.86,114.95,37097.0,108.9911,109.0384,108.6506,108.7357,37097.0
2023-08-16 15:15:00,114.93,114.93,114.75,114.92,44973.0,108.7168,108.7168,108.5465,108.7073,44973.0
2023-08-16 15:20:00,114.91,115.04,114.72,114.72,33213.0,108.6979,108.8208,108.5181,108.5181,33213.0
2023-08-16 15:25:00,114.71,114.91,114.65,114.91,25516.0,108.5087,108.6979,108.4519,108.6979,25516.0
2023-08-16 15:30:00,114.9,115.02,114.84,114.99,36774.0,108.6884,108.8019,108.6316,108.7735,36774.0
2023-08-16 15:35:00,115.01,115.04,114.89,114.9,37468.0,108.7925,108.8208,108.6789,108.6884,37468.0
2023-08-16 15:40:00,114.89,114.92,114.7,114.82,44001.0,108.6789,108.7073,108.4992,108.6127,44001.0
2023-08-16 15:45:00,114.83,114.85,114.65,114.73,57562.0,108.6222,108.6411,108.4519,108.5276,57562.0
2023-08-16 15:50:00,114.71,114.87,114.6,114.78,106602.0,108.5087,108.66,108.4046,108.5749,106602.0
2023-08-16 15:55:00,114.79,114.85,114.56,114.65,201112.0,108.5843,108.6411,108.3668,108.4519,201112.0
2023-08-17 09:30:00,116.5,116.82,116.25,116.79,79751.0,110.2019,110.5046,109.9654,110.4762,79751.0
2023-08-17 09:35:00,116.77,117.04,116.71,116.79,65207.0,110.4573,110.7127,110.4006,110.4762,65207.0
2023-08-17 09:40:00,116.84,117.32,116.8,116.93,42447.0,110.5235,110.9776,110.4857,110.6087,42447.0
2023-08-17 09:45:00,116.93,117.06,116.8,116.89,45554.0,110.6087,110.7316,110.4857,110.5708,45554.0
2023-08-17 09:50:00,116.87,117.21,116.85,116.98,16170.0,110.5519,110.8735,110.533,110.656,16170.0
2023-08-17 09:55:00,117.01,117.12,116.92,116.99,22221.0,110.6843,110.7884,110.5992,110.6654,22221.0
2023-08-17 10:00:00,116.96,117.35,116.88,117.33,35345.0,110.637,111.006,110.5614,110.987,35345.0
2023-08-17 10:05:00,117.36,117.57,117.21,117.49,42387.0,111.0154,111.2141,110.8735,111.1384,42387.0
2023-08-17 10:10:00,117.46,117.51,117.33,117.44,19303.0,111.11,111.1573,110.987,111.0911,19303.0
2023-08-17 10:15:00,117.48,117.77,117.45,117.56,24245.0,111.1289,111.4032,111.1005,111.2046,24245.0
2023-08-17 10:20:00,117.56,117.64,117.31,117.57,29624.0,111.2046,111.2803,110.9681,111.2141,29624.0
2023-08-17 10:25:00,117.54,117.8,117.45,117.69,26534.0,111.1857,111.4316,111.1005,111.3276,26534.0
2023-08-17 10:30:00,117.68,117.88,117.61,117.68,41199.0,111.3181,111.5073,111.2519,111.3181,41199.0
2023-08-17 10:35:00,117.65,117.79,117.34,117.52,22810.0,111.2897,111.4222,110.9965,111.1668,22810.0
2023-08-17 10:40:00,117.5,117.68,117.5,117.58,18166.0,111.1478,111.3181,111.1478,111.2235,18166.0
2023-08-17 10:45:00,117.59,117.61,117.35,117.41,40839.0,111.233,111.2519,111.006,111.0627,40839.0
2023-08-17 10:50:00,117.39,117.59,117.26,117.55,18726.0,111.0438,111.233,110.9208,111.1951,18726.0
2023-08-17 10:55:00,117.55,117.65,117.17,117.28,35353.0,111.1951,111.2897,110.8357,110.9397,35353.0
2023-08-17 11:00:00,117.29,117.48,117.27,117.45,25022.0,110.9492,111.1289,110.9303,111.1005,25022.0
2023-08-17 11:05:00,117.44,117.51,117.26,117.39,20252.0,111.0911,111.1573,110.9208,111.0438,20252.0
2023-08-17 11:10:00,117.37,117.72,117.37,117.72,24645.0,111.0249,111.3559,111.0249,111.3559,24645.0
2023-08-17 11:15:00,117.74,117.79,117.43,117.52,35597.0,111.3749,111.4222,111.0816,111.1668,35597.0
2023-08-17 11:20:00,117.54,117.77,117.54,117.64,34261.0,111.1857,111.4032,111.1857,111.2803,34261.0
2023-08-17 11:25:00,117.62,117.62,117.39,117.45,19132.0,111.2614,111.2614,111.0438,111.1005,19132.0
2023-08-17 11:30:00,117.47,117.64,117.34,117.35,19030.0,111.1195,111.2803,110.9965,111.006,19030.0
2023-08-17 11:35:00,117.36,117.41,117.27,117.33,13443.0,111.0154,111.0627,110.9303,110.987,13443.0
2023-08-17 11:40:00,117.31,117.34,117.16,117.22,16359.0,110.9681,110.9965,110.8262,110.883,16359.0
2023-08-17 11:45:00,117.22,117.28,117.02,117.02,20824.0,110.883,110.9397,110.6938,110.6938,20824.0
2023-08-17 11:50:00,117.04,117.18,116.99,117.09,19954.0,110.7127,110.8451,110.6654,110.76,19954.0
2023-08-17 11:55:00,117.07,117.11,116.89,117.0,20815.0,110.7411,110.7789,110.5708,110.6749,20815.0
2023-08-17 12:00:00,117.01,117.05,116.88,116.97,17957.0,110.6843,110.7222,110.5614,110.6465,17957.0
2023-08-17 12:05:00,116.96,117.29,116.95,117.22,24994.0,110.637,110.9492,110.6276,110.883,24994.0
2023-08-17 12:10:00,117.23,117.32,117.09,117.12,10102.0,110.8924,110.9776,110.76,110.7884,10102.0
2023-08-17 12:15:00,117.13,117.18,116.94,117.18,12587.0,110.7978,110.8451,110.6181,110.8451,12587.0
2023-08-17 12:20:00,117.18,117.34,117.16,117.34,13837.0,110.8451,110.9965,110.8262,110.9965,13837.0
2023-08-17 12:25:00,117.36,117.53,117.29,117.41,13528.0,111.0154,111.1762,110.9492,111.0627,13528.0
2023-08-17 12:30:00,117.42,117.48,117.35,117.42,15152.0,111.0722,111.1289,111.006,111.0722,15152.0
2023-08-17 12:35:00,117.4,117.5,117.38,117.45,19191.0,111.0532,111.1478,111.0343,111.1005,19191.0
2023-08-17 12:40:00,117.41,117.52,117.37,117.5,11451.0,111.0627,111.1668,111.0249,111.1478,11451.0
2023-08-17 12:45:00,117.47,117.56,117.38,117.53,8257.0,111.1195,111.2046,111.0343,111.1762,8257.0
2023-08-17 12:50:00,117.55,117.62,117.5,117.62,8565.0,111.1951,111.2614,111.1478,111.2614,8565.0
2023-08-17 12:55:00,117.62,117.62,117.48,117.56,9470.0,111.2614,111.2614,111.1289,111.2046,9470.0
2023-08-17 13:00:00,117.59,117.61,117.39,117.39,8276.0,111.233,111.2519,111.0438,111.0438,8276.0
2023-08-17 13:05:00,117.39,117.41,117.26,117.31,11742.0,111.0438,111.0627,110.9208,110.9681,11742.0
2023-08-17 13:10:00,117.31,117.39,117.27,117.39,6856.0,110.9681,111.0438,110.9303,111.0438,6856.0
2023-08-17 13:15:00,117.44,117.49,117.34,117.34,8986.0,111.0911,111.1384,110.9965,110.9965,8986.0
2023-08-17 13:20:00,117.33,117.33,117.21,117.22,14093.0,110.987,110.987,110.8735,110.883,14093.0
2023-08-17 13:25:00,117.21,117.27,117.15,117.18,11410.0,110.8735,110.9303,110.8168,110.8451,11410.0
2023-08-17 13:30:00,117.17,117.18,117.08,117.12,18226.0,110.8357,110.8451,110.7505,110.7884,18226.0
2023-08-17 13:35:00,117.11,117.28,117.09,117.28,8228.0,110.7789,110.9397,110.76,110.9397,8228.0
2023-08-17 13:40:00,117.29,117.29,116.99,117.13,12688.0,110.9492,110.9492,110.6654,110.7978,12688.0
2023-08-17 13:45:00,117.1,117.16,117.04,117.08,8894.0,110.7695,110.8262,110.7127,110.7505,8894.0
2023-08-17 13:50:00,117.1,117.13,117.03,117.03,19180.0,110.7695,110.7978,110.7033,110.7033,19180.0
2023-08-17 13:55:00,117.03,117.07,116.95,116.97,9725.0,110.7033,110.7411,110.6276,110.6465,9725.0
2023-08-17 14:00:00,116.96,116.99,116.9,116.93,11206.0,110.637,110.6654,110.5803,110.6087,11206.0
2023-08-17 14:05:00,116.91,116.91,116.72,116.77,17644.0,110.5897,110.5897,110.41,110.4573,17644.0
2023-08-17 14:10:00,116.8,116.85,116.75,116.79,13203.0,110.4857,110.533,110.4384,110.4762,13203.0
2023-08-17 14:15:00,116.78,116.79,116.59,116.63,17883.0,110.4668,110.4762,110.287,110.3249,17883.0
2023-08-17 14:20:00,116.65,116.78,116.63,116.75,18797.0,110.3438,110.4668,110.3249,110.4384,18797.0
2023-08-17 14:25:00,116.78,116.9,116.72,116.89,16727.0,110.4668,110.5803,110.41,110.5708,16727.0
2023-08-17 14:30:00,116.88,116.88,116.68,116.74,16535.0,110.5614,110.5614,110.3722,110.4289,16535.0
2023-08-17 14:35:00,116.73,116.8,116.7,116.79,12013.0,110.4195,110.4857,110.3911,110.4762,12013.0
2023-08-17 14:40:00,116.77,116.77,116.65,116.65,15819.0,110.4573,110.4573,110.3438,110.3438,15819.0
2023-08-17 14:45:00,116.65,116.65,116.49,116.61,20242.0,110.3438,110.3438,110.1924,110.306,20242.0
2023-08-17 14:50:00,116.6,116.72,116.57,116.57,22002.0,110.2965,110.41,110.2681,110.2681,22002.0
2023-08-17 14:55:00,116.56,116.56,116.35,116.43,26770.0,110.2587,110.2587,110.06,110.1357,26770.0
2023-08-17 15:00:00,116.44,116.52,116.37,116.39,18006.0,110.1451,110.2208,110.0789,110.0979,18006.0
2023-08-17 15:05:00,116.39,116.53,116.36,116.44,13449.0,110.0979,110.2303,110.0695,110.1451,13449.0
2023-08-17 15:10:00,116.43,116.47,116.34,116.35,16892.0,110.1357,110.1735,110.0506,110.06,16892.0
2023-08-17 15:15:00,116.33,116.42,116.22,116.42,20425.0,110.0411,110.1262,109.937,110.1262,20425.0
2023-08-17 15:20:00,116.42,116.49,116.24,116.32,26186.0,110.1262,110.1924,109.956,110.0316,26186.0
2023-08-17 15:25:00,116.3,116.62,116.28,116.6,19000.0,110.0127,110.3154,109.9938,110.2965,19000.0
2023-08-17 15:30:00,116.61,116.61,116.42,116.49,23786.0,110.306,110.306,110.1262,110.1924,23786.0
2023-08-17 15:35:00,116.48,116.61,116.47,116.51,28234.0,110.183,110.306,110.1735,110.2114,28234.0
2023-08-17 15:40:00,116.5,116.77,116.49,116.7,73367.0,110.2019,110.4573,110.1924,110.3911,73367.0
2023-08-17 15:45:00,116.71,116.98,116.71,116.78,64959.0,110.4006,110.656,110.4006,110.4668,64959.0
2023-08-17 15:50:00,116.77,117.12,116.76,116.99,114399.0,110.4573,110.7884,110.4478,110.6654,114399.0
2023-08-17 15:55:00,116.98,117.04,116.63,116.7,248309.0,110.656,110.7127,110.3249,110.3911,248309.0
2023-08-18 09:30:00,115.84,117.0,115.65,116.7,248091.0,109.5776,110.6749,109.3979,110.3911,248091.0
2023-08-18 09:35:00,116.69,117.15,116.54,117.12,23627.0,110.3816,110.8168,110.2397,110.7884,23627.0
2023-08-18 09:40:00,117.08,117.4,116.9,117.25,28017.0,110.7505,111.0532,110.5803,110.9114,28017.0
2023-08-18 09:45:00,117.22,117.25,116.94,117.14,27669.0,110.883,110.9114,110.6181,110.8073,27669.0
2023-08-18 09:50:00,117.15,117.33,117.1,117.28,25939.0,110.8168,110.987,110.7695,110.9397,25939.0
2023-08-18 09:55:00,117.26,117.35,116.88,116.9,23322.0,110.9208,111.006,110.5614,110.5803,23322.0
2023-08-18 10:00:00,116.86,117.19,116.7,117.1,43558.0,110.5424,110.8546,110.3911,110.7695,43558.0
2023-08-18 10:05:00,117.17,117.26,116.97,117.19,30467.0,110.8357,110.9208,110.6465,110.8546,30467.0
2023-08-18 10:10:00,117.19,117.19,116.9,117.02,22336.0,110.8546,110.8546,110.5803,110.6938,22336.0
2023-08-18 10:15:00,117.03,117.11,116.88,116.98,19450.0,110.7033,110.7789,110.5614,110.656,19450.0
2023-08-18 10:20:00,116.93,117.2,116.93,117.17,17752.0,110.6087,110.8641,110.6087,110.8357,17752.0
2023-08-18 10:25:00,117.18,117.18,116.76,116.76,22884.0,110.8451,110.8451,110.4478,110.4478,22884.0
2023-08-18 10:30:00,116.75,116.92,116.71,116.76,36236.0,110.4384,110.5992,110.4006,110.4478,36236.0
2023-08-18 10:35:00,116.76,116.89,116.66,116.81,25308.0,110.4478,110.5708,110.3533,110.4951,25308.0
2023-08-18 10:40:00,116.76,116.86,116.62,116.8,45219.0,110.4478,110.5424,110.3154,110.4857,45219.0
2023-08-18 10:45:00,116.81,116.85,116.64,116.72,22290.0,110.4951,110.533,110.3343,110.41,22290.0
2023-08-18 10:50:00,116.76,116.78,116.56,116.75,18970.0,110.4478,110.4668,110.2587,110.4384,18970.0
2023-08-18 10:55:00,116.76,116.81,116.63,116.73,28786.0,110.4478,110.4951,110.3249,110.4195,28786.0
2023-08-18 11:00:00,116.73,116.95,116.59,116.95,46584.0,110.4195,110.6276,110.287,110.6276,46584.0
2023-08-18 11:05:00,116.91,117.09,116.91,117.04,16230.0,110.5897,110.76,110.5897,110.7127,16230.0
2023-08-18 11:10:00,117.07,117.37,117.07,117.32,21589.0,110.7411,111.0249,110.7411,110.9776,21589.0
2023-08-18 11:15:00,117.33,117.43,117.29,117.31,18621.0,110.987,111.0816,110.9492,110.9681,18621.0
2023-08-18 11:20:00,117.29,117.45,117.24,117.34,19961.0,110.9492,111.1005,110.9019,110.9965,19961.0
2023-08-18 11:25:00,117.34,117.46,117.34,117.41,24127.0,110.9965,111.11,110.9965,111.0627,24127.0
2023-08-18 11:30:00,117.36,117.7,117.36,117.58,41530.0,111.0154,111.337,111.0154,111.2235,41530.0
2023-08-18 11:35:00,117.56,117.62,117.5,117.55,23016.0,111.2046,111.2614,111.1478,111.1951,23016.0
2023-08-18 11:40:00,117.56,117.64,117.4,117.64,14731.0,111.2046,111.2803,111.0532,111.2803,14731.0
2023-08-18 11:45:00,117.65,117.67,117.52,117.62,22307.0,111.2897,111.3087,111.1668,111.2614,22307.0
2023-08-18 11:50:00,117.62,117.67,117.51,117.62,15713.0,111.2614,111.3087,111.1573,111.2614,15713.0
2023-08-18 11:55:00,117.6,117.68,117.47,117.66,16086.0,111.2424,111.3181,111.1195,111.2992,16086.0
2023-08-18 12:00:00,117.64,117.64,117.44,117.5,14738.0,111.2803,111.2803,111.0911,111.1478,14738.0
2023-08-18 12:05:00,117.48,117.5,117.38,117.45,32328.0,111.1289,111.1478,111.0343,111.1005,32328.0
2023-08-18 12:10:00,117.45,117.7,117.42,117.69,11617.0,111.1005,111.337,111.0722,111.3276,11617.0
2023-08-18 12:15:00,117.71,117.71,117.46,117.48,11264.0,111.3465,111.3465,111.11,111.1289,11264.0
2023-08-18 12:20:00,117.5,117.67,117.47,117.63,16505.0,111.1478,111.3087,111.1195,111.2708,16505.0
2023-08-18 12:25:00,117.62,117.68,117.58,117.6,19175.0,111.2614,111.3181,111.2235,111.2424,19175.0
2023-08-18 12:30:00,117.58,117.74,117.58,117.67,41404.0,111.2235,111.3749,111.2235,111.3087,41404.0
2023-08-18 12:35:00,117.68,117.79,117.68,117.73,20220.0,111.3181,111.4222,111.3181,111.3654,20220.0
2023-08-18 12:40:00,117.7,118.03,117.68,117.88,38783.0,111.337,111.6492,111.3181,111.5073,38783.0
2023-08-18 12:45:00,117.87,117.97,117.83,117.89,10468.0,111.4978,111.5924,111.46,111.5168,10468.0
2023-08-18 12:50:00,117.88,117.9,117.78,117.84,13030.0,111.5073,111.5262,111.4127,111.4695,13030.0
2023-08-18 12:55:00,117.84,117.91,117.78,117.8,16002.0,111.4695,111.5357,111.4127,111.4316,16002.0
2023-08-18 13:00:00,117.81,117.89,117.73,117.85,19048.0,111.4411,111.5168,111.3654,111.4789,19048.0
2023-08-18 13:05:00,117.87,117.89,117.72,117.72,16346.0,111.4978,111.5168,111.3559,111.3559,16346.0
2023-08-18 13:10:00,117.74,117.75,117.44,117.48,18403.0,111.3749,111.3843,111.0911,111.1289,18403.0
2023-08-18 13:15:00,117.47,117.49,117.38,117.41,16568.0,111.1195,111.1384,111.0343,111.0627,16568.0
2023-08-18 13:20:00,117.41,117.48,117.27,117.3,13558.0,111.0627,111.1289,110.9303,110.9587,13558.0
2023-08-18 13:25:00,117.3,117.44,117.22,117.43,17829.0,110.9587,111.0911,110.883,111.0816,17829.0
2023-08-18 13:30:00,117.45,117.51,117.39,117.48,18373.0,111.1005,111.1573,111.0438,111.1289,18373.0
2023-08-18 13:35:00,117.47,117.51,117.33,117.34,24541.0,111.1195,111.1573,110.987,110.9965,24541.0
2023-08-18 13:40:00,117.33,117.4,117.26,117.37,25649.0,110.987,111.0532,110.9208,111.0249,25649.0
2023-08-18 13:45:00,117.38,117.5,117.35,117.5,24529.0,111.0343,111.1478,111.006,111.1478,24529.0
2023-08-18 13:50:00,117.49,117.52,117.4,117.51,23251.0,111.1384,111.1668,111.0532,111.1573,23251.0
2023-08-18 13:55:00,117.53,117.6,117.42,117.51,20496.0,111.1762,111.2424,111.0722,111.1573,20496.0
2023-08-18 14:00:00,117.5,117.5,117.31,117.39,19327.0,111.1478,111.1478,110.9681,111.0438,19327.0
2023-08-18 14:05:00,117.39,117.45,117.28,117.29,20879.0,111.0438,111.1005,110.9397,110.9492,20879.0
2023-08-18 14:10:00,117.29,117.29,117.14,117.17,26954.0,110.9492,110.9492,110.8073,110.8357,26954.0
2023-08-18 14:15:00,117.2,117.25,117.17,117.24,17716.0,110.8641,110.9114,110.8357,110.9019,17716.0
2023-08-18 14:20:00,117.26,117.41,117.25,117.34,41246.0,110.9208,111.0627,110.9114,110.9965,41246.0
2023-08-18 14:25:00,117.36,117.45,117.34,117.41,20130.0,111.0154,111.1005,110.9965,111.0627,20130.0
2023-08-18 14:30:00,117.4,117.57,117.4,117.51,18330.0,111.0532,111.2141,111.0532,111.1573,18330.0
2023-08-18 14:35:00,117.51,117.61,117.5,117.56,18797.0,111.1573,111.2519,111.1478,111.2046,18797.0
2023-08-18 14:40:00,117.58,117.58,117.19,117.2,44730.0,111.2235,111.2235,110.8546,110.8641,44730.0
2023-08-18 14:45:00,117.21,117.44,117.14,117.39,34299.0,110.8735,111.0911,110.8073,111.0438,34299.0
2023-08-18 14:50:00,117.39,117.42,117.32,117.36,17669.0,111.0438,111.0722,110.9776,111.0154,17669.0
2023-08-18 14:55:00,117.36,117.42,117.3,117.33,18558.0,111.0154,111.0722,110.9587,110.987,18558.0
2023-08-18 15:00:00,117.32,117.32,117.19,117.25,28480.0,110.9776,110.9776,110.8546,110.9114,28480.0
2023-08-18 15:05:00,117.25,117.33,117.18,117.18,44089.0,110.9114,110.987,110.8451,110.8451,44089.0
2023-08-18 15:10:00,117.18,117.21,117.08,117.14,36229.0,110.8451,110.8735,110.7505,110.8073,36229.0
2023-08-18 15:15:00,117.13,117.24,117.12,117.12,28240.0,110.7978,110.9019,110.7884,110.7884,28240.0
2023-08-18 15:20:00,117.13,117.27,117.1,117.13,16856.0,110.7978,110.9303,110.7695,110.7978,16856.0
2023-08-18 15:25:00,117.14,117.23,117.09,117.14,21409.0,110.8073,110.8924,110.76,110.8073,21409.0
2023-08-18 15:30:00,117.14,117.14,116.98,117.07,25885.0,110.8073,110.8073,110.656,110.7411,25885.0
2023-08-18 15:35:00,117.05,117.08,116.97,117.08,27288.0,110.7222,110.7505,110.6465,110.7505,27288.0
2023-08-18 15:40:00,117.08,117.18,117.03,117.08,36577.0,110.7505,110.8451,110.7033,110.7505,36577.0
2023-08-18 15:45:00,117.08,117.51,117.07,117.35,49741.0,110.7505,111.1573,110.7411,111.006,49741.0
2023-08-18 15:50:00,117.36,117.42,117.14,117.17,80623.0,111.0154,111.0722,110.8073,110.8357,80623.0
2023-08-18 15:55:00,117.18,117.33,117.1,117.32,202902.0,110.8451,110.987,110.7695,110.9776,202902.0
2023-08-21 09:30:00,118.14,118.71,117.84,118.56,81297.0,111.7532,112.2924,111.4695,112.1505,81297.0
2023-08-21 09:35:00,118.66,119.11,118.62,118.86,45380.0,112.2451,112.6708,112.2073,112.4343,45380.0
2023-08-21 09:40:00,118.87,118.89,118.41,118.47,26181.0,112.4438,112.4627,112.0086,112.0654,26181.0
2023-08-21 09:45:00,118.5,118.7,118.37,118.45,27865.0,112.0938,112.283,111.9708,112.0465,27865.0
2023-08-21 09:50:00,118.48,118.48,117.96,117.96,24493.0,112.0749,112.0749,111.583,111.583,24493.0
2023-08-21 09:55:00,117.95,118.32,117.91,118.21,32363.0,111.5735,111.9235,111.5357,111.8195,32363.0
2023-08-21 10:00:00,118.22,118.34,117.93,118.15,16304.0,111.8289,111.9424,111.5546,111.7627,16304.0
2023-08-21 10:05:00,118.18,118.2,117.71,117.71,14643.0,111.7911,111.81,111.3465,111.3465,14643.0
2023-08-21 10:10:00,117.7,117.8,117.63,117.74,20320.0,111.337,111.4316,111.2708,111.3749,20320.0
2023-08-21 10:15:00,117.74,117.78,117.53,117.58,24604.0,111.3749,111.4127,111.1762,111.2235,24604.0
2023-08-21 10:20:00,117.55,117.61,117.33,117.52,39159.0,111.1951,111.2519,110.987,111.1668,39159.0
2023-08-21 10:25:00,117.52,117.54,117.27,117.39,34455.0,111.1668,111.1857,110.9303,111.0438,34455.0
2023-08-21 10:30:00,117.41,117.42,117.15,117.18,13797.0,111.0627,111.0722,110.8168,110.8451,13797.0
2023-08-21 10:35:00,117.18,117.22,116.94,117.22,27079.0,110.8451,110.883,110.6181,110.883,27079.0
2023-08-21 10:40:00,117.21,117.31,117.05,117.07,20465.0,110.8735,110.9681,110.7222,110.7411,20465.0
2023-08-21 10:45:00,117.06,117.2,117.0,117.13,17608.0,110.7316,110.8641,110.6749,110.7978,17608.0
2023-08-21 10:50:00,117.11,117.43,117.07,117.36,39749.0,110.7789,111.0816,110.7411,111.0154,39749.0
2023-08-21 10:55:00,117.39,117.49,117.25,117.47,13952.0,111.0438,111.1384,110.9114,111.1195,13952.0
2023-08-21 11:00:00,117.46,117.49,117.31,117.33,16547.0,111.11,111.1384,110.9681,110.987,16547.0
2023-08-21 11:05:00,117.35,117.47,117.33,117.39,7988.0,111.006,111.1195,110.987,111.0438,7988.0
2023-08-21 11:10:00,117.42,117.48,117.25,117.28,15992.0,111.0722,111.1289,110.9114,110.9397,15992.0
2023-08-21 11:15:00,117.26,117.43,117.2,117.42,21012.0,110.9208,111.0816,110.8641,111.0722,21012.0
2023-08-21 11:20:00,117.44,117.49,117.29,117.38,24457.0,111.0911,111.1384,110.9492,111.0343,24457.0
2023-08-21 11:25:00,117.3,117.36,117.08,117.29,23958.0,110.9587,111.0154,110.7505,110.9492,23958.0
2023-08-21 11:30:00,117.27,117.5,117.24,117.48,10402.0,110.9303,111.1478,110.9019,111.1289,10402.0
2023-08-21 11:35:00,117.48,117.63,117.45,117.45,30065.0,111.1289,111.2708,111.1005,111.1005,30065.0
2023-08-21 11:40:00,117.44,117.54,117.37,117.4,11043.0,111.0911,111.1857,111.0249,111.0532,11043.0
2023-08-21 11:45:00,117.37,117.42,117.13,117.13,17445.0,111.0249,111.0722,110.7978,110.7978,17445.0
2023-08-21 11:50:00,117.1,117.14,117.06,117.06,12564.0,110.7695,110.8073,110.7316,110.7316,12564.0
2023-08-21 11:55:00,117.04,117.17,116.99,117.17,15435.0,110.7127,110.8357,110.6654,110.8357,15435.0
2023-08-21 12:00:00,117.18,117.19,116.94,117.04,10309.0,110.8451,110.8546,110.6181,110.7127,10309.0
2023-08-21 12:05:00,117.04,117.04,116.93,117.0,10609.0,110.7127,110.7127,110.6087,110.6749,10609.0
2023-08-21 12:10:00,117.05,117.11,116.94,117.09,26015.0,110.7222,110.7789,110.6181,110.76,26015.0
2023-08-21 12:15:00,117.11,117.11,116.94,117.08,15888.0,110.7789,110.7789,110.6181,110.7505,15888.0
2023-08-21 12:20:00,117.06,117.18,117.01,117.18,5513.0,110.7316,110.8451,110.6843,110.8451,5513.0
2023-08-21 12:25:00,117.18,117.18,117.07,117.11,6416.0,110.8451,110.8451,110.7411,110.7789,6416.0
2023-08-21 12:30:00,117.1,117.1,116.83,116.88,13817.0,110.7695,110.7695,110.5141,110.5614,13817.0
2023-08-21 12:35:00,116.86,116.86,116.73,116.8,11877.0,110.5424,110.5424,110.4195,110.4857,11877.0
2023-08-21 12:40:00,116.77,116.9,116.76,116.79,10998.0,110.4573,110.5803,110.4478,110.4762,10998.0
2023-08-21 12:45:00,116.77,116.78,116.67,116.67,18489.0,110.4573,110.4668,110.3627,110.3627,18489.0
2023-08-21 12:50:00,116.67,116.69,116.53,116.62,10046.0,110.3627,110.3816,110.2303,110.3154,10046.0
2023-08-21 12:55:00,116.62,116.85,116.62,116.84,14402.0,110.3154,110.533,110.3154,110.5235,14402.0
2023-08-21 13:00:00,116.84,116.91,116.64,116.65,10877.0,110.5235,110.5897,110.3343,110.3438,10877.0
2023-08-21 13:05:00,116.63,116.79,116.6,116.7,7339.0,110.3249,110.4762,110.2965,110.3911,7339.0
2023-08-21 13:10:00,116.67,116.73,116.64,116.65,6952.0,110.3627,110.4195,110.3343,110.3438,6952.0
2023-08-21 13:15:00,116.67,116.75,116.58,116.62,12725.0,110.3627,110.4384,110.2776,110.3154,12725.0
2023-08-21 13:20:00,116.63,116.84,116.62,116.83,9154.0,110.3249,110.5235,110.3154,110.5141,9154.0
2023-08-21 13:25:00,116.85,116.92,116.8,116.87,8903.0,110.533,110.5992,110.4857,110.5519,8903.0
2023-08-21 13:30:00,116.86,116.91,116.8,116.91,13254.0,110.5424,110.5897,110.4857,110.5897,13254.0
2023-08-21 13:35:00,116.93,117.0,116.79,116.8,16185.0,110.6087,110.6749,110.4762,110.4857,16185.0
2023-08-21 13:40:00,116.83,116.94,116.79,116.84,7299.0,110.5141,110.6181,110.4762,110.5235,7299.0
2023-08-21 13:45:00,116.86,116.93,116.82,116.88,7768.0,110.5424,110.6087,110.5046,110.5614,7768.0
2023-08-21 13:50:00,116.89,116.93,116.62,116.67,23055.0,110.5708,110.6087,110.3154,110.3627,23055.0
2023-08-21 13:55:00,116.68,116.76,116.63,116.75,8691.0,110.3722,110.4478,110.3249,110.4384,8691.0
2023-08-21 14:00:00,116.81,116.83,116.63,116.68,11626.0,110.4951,110.5141,110.3249,110.3722,11626.0
2023-08-21 14:05:00,116.72,116.74,116.62,116.65,22337.0,110.41,110.4289,110.3154,110.3438,22337.0
2023-08-21 14:10:00,116.65,116.85,116.64,116.78,13184.0,110.3438,110.533,110.3343,110.4668,13184.0
2023-08-21 14:15:00,116.79,116.98,116.78,116.91,13884.0,110.4762,110.656,110.4668,110.5897,13884.0
2023-08-21 14:20:00,116.93,117.02,116.84,116.86,12195.0,110.6087,110.6938,110.5235,110.5424,12195.0
2023-08-21 14:25:00,116.85,116.92,116.81,116.84,15670.0,110.533,110.5992,110.4951,110.5235,15670.0
2023-08-21 14:30:00,116.84,116.87,116.75,116.78,13377.0,110.5235,110.5519,110.4384,110.4668,13377.0
2023-08-21 14:35:00,116.77,116.91,116.77,116.88,11000.0,110.4573,110.5897,110.4573,110.5614,11000.0
2023-08-21 14:40:00,116.86,116.95,116.84,116.88,9448.0,110.5424,110.6276,110.5235,110.5614,9448.0
2023-08-21 14:45:00,116.87,117.02,116.86,117.02,7436.0,110.5519,110.6938,110.5424,110.6938,7436.0
2023-08-21 14:50:00,117.02,117.06,116.96,117.01,11579.0,110.6938,110.7316,110.637,110.6843,11579.0
2023-08-21 14:55:00,117.01,117.01,116.9,116.98,21120.0,110.6843,110.6843,110.5803,110.656,21120.0
2023-08-21 15:00:00,116.99,117.19,116.98,117.17,15546.0,110.6654,110.8546,110.656,110.8357,15546.0
2023-08-21 15:05:00,117.17,117.31,117.16,117.3,12262.0,110.8357,110.9681,110.8262,110.9587,12262.0
2023-08-21 15:10:00,117.31,117.36,117.27,117.31,13248.0,110.9681,111.0154,110.9303,110.9681,13248.0
2023-08-21 15:15:00,117.31,117.41,117.29,117.29,14089.0,110.9681,111.0627,110.9492,110.9492,14089.0
2023-08-21 15:20:00,117.28,117.4,117.27,117.39,12357.0,110.9397,111.0532,110.9303,111.0438,12357.0
2023-08-21 15:25:00,117.4,117.43,117.33,117.38,15798.0,111.0532,111.0816,110.987,111.0343,15798.0
2023-08-21 15:30:00,117.39,117.45,117.36,117.42,19681.0,111.0438,111.1005,111.0154,111.0722,19681.0
2023-08-21 15:35:00,117.42,117.5,117.41,117.48,19772.0,111.0722,111.1478,111.0627,111.1289,19772.0
2023-08-21 15:40:00,117.48,117.57,117.47,117.55,30006.0,111.1289,111.2141,111.1195,111.1951,30006.0
2023-08-21 15:45:00,117.55,117.58,117.43,117.46,33379.0,111.1951,111.2235,111.0816,111.11,33379.0
2023-08-21 15:50:00,117.46,117.53,117.33,117.34,48917.0,111.11,111.1762,110.987,110.9965,48917.0
2023-08-21 15:55:00,117.34,117.36,117.16,117.23,141676.0,110.9965,111.0154,110.8262,110.8924,141676.0
2023-08-22 09:30:00,117.59,117.74,117.15,117.31,56877.0,111.233,111.3749,110.8168,110.9681,56877.0
2023-08-22 09:35:00,117.38,117.71,117.38,117.45,16579.0,111.0343,111.3465,111.0343,111.1005,16579.0
2023-08-22 09:40:00,117.4,117.45,117.22,117.35,9363.0,111.0532,111.1005,110.883,111.006,9363.0
2023-08-22 09:45:00,117.33,117.63,117.3,117.51,33504.0,110.987,111.2708,110.9587,111.1573,33504.0
2023-08-22 09:50:00,117.52,117.53,117.2,117.28,11578.0,111.1668,111.1762,110.8641,110.9397,11578.0
2023-08-22 09:55:00,117.3,117.51,117.2,117.45,9096.0,110.9587,111.1573,110.8641,111.1005,9096.0
2023-08-22 10:00:00,117.45,117.5,117.36,117.48,10751.0,111.1005,111.1478,111.0154,111.1289,10751.0
2023-08-22 10:05:00,117.5,117.59,117.36,117.36,16598.0,111.1478,111.233,111.0154,111.0154,16598.0
2023-08-22 10:10:00,117.33,117.4,117.23,117.25,14618.0,110.987,111.0532,110.8924,110.9114,14618.0
2023-08-22 10:15:00,117.23,117.43,117.2,117.4,12260.0,110.8924,111.0816,110.8641,111.0532,12260.0
2023-08-22 10:20:00,117.38,117.49,117.23,117.23,14460.0,111.0343,111.1384,110.8924,110.8924,14460.0
2023-08-22 10:25:00,117.22,117.32,117.14,117.32,11689.0,110.883,110.9776,110.8073,110.9776,11689.0
2023-08-22 10:30:00,117.35,117.35,116.87,116.95,18713.0,111.006,111.006,110.5519,110.6276,18713.0
2023-08-22 10:35:00,116.93,117.11,116.9,117.09,62574.0,110.6087,110.7789,110.5803,110.76,62574.0
2023-08-22 10:40:00,117.07,117.1,116.92,116.92,18523.0,110.7411,110.7695,110.5992,110.5992,18523.0
2023-08-22 10:45:00,116.94,117.05,116.87,117.05,20604.0,110.6181,110.7222,110.5519,110.7222,20604.0
2023-08-22 10:50:00,117.05,117.18,117.0,117.07,17758.0,110.7222,110.8451,110.6749,110.7411,17758.0
2023-08-22 10:55:00,117.1,117.16,117.05,117.08,13675.0,110.7695,110.8262,110.7222,110.7505,13675.0
2023-08-22 11:00:00,117.12,117.13,116.99,117.01,23668.0,110.7884,110.7978,110.6654,110.6843,23668.0
2023-08-22 11:05:00,116.99,117.0,116.79,116.84,22630.0,110.6654,110.6749,110.4762,110.5235,22630.0
2023-08-22 11:10:00,116.82,117.24,116.8,117.21,44957.0,110.5046,110.9019,110.4857,110.8735,44957.0
2023-08-22 11:15:00,117.24,117.32,117.14,117.25,18990.0,110.9019,110.9776,110.8073,110.9114,18990.0
2023-08-22 11:20:00,117.27,117.39,117.23,117.38,18761.0,110.9303,111.0438,110.8924,111.0343,18761.0
2023-08-22 11:25:00,117.37,117.5,117.33,117.46,13507.0,111.0249,111.1478,110.987,111.11,13507.0
2023-08-22 11:30:00,117.45,117.46,117.3,117.33,14986.0,111.1005,111.11,110.9587,110.987,14986.0
2023-08-22 11:35:00,117.33,117.44,117.22,117.22,12411.0,110.987,111.0911,110.883,110.883,12411.0
2023-08-22 11:40:00,117.26,117.34,117.22,117.27,12145.0,110.9208,110.9965,110.883,110.9303,12145.0
2023-08-22 11:45:00,117.28,117.34,117.22,117.33,12245.0,110.9397,110.9965,110.883,110.987,12245.0
2023-08-22 11:50:00,117.32,117.35,117.22,117.32,22589.0,110.9776,111.006,110.883,110.9776,22589.0
2023-08-22 11:55:00,117.3,117.45,117.29,117.45,15448.0,110.9587,111.1005,110.9492,111.1005,15448.0
2023-08-22 12:00:00,117.45,117.56,117.42,117.56,11294.0,111.1005,111.2046,111.0722,111.2046,11294.0
2023-08-22 12:05:00,117.56,117.59,117.42,117.44,16619.0,111.2046,111.233,111.0722,111.0911,16619.0
2023-08-22 12:10:00,117.44,117.51,117.37,117.4,16279.0,111.0911,111.1573,111.0249,111.0532,16279.0
2023-08-22 12:15:00,117.43,117.51,117.4,117.48,20603.0,111.0816,111.1573,111.0532,111.1289,20603.0
2023-08-22 12:20:00,117.48,117.52,117.36,117.48,11880.0,111.1289,111.1668,111.0154,111.1289,11880.0
2023-08-22 12:25:00,117.46,117.66,117.44,117.63,32019.0,111.11,111.2992,111.0911,111.2708,32019.0
2023-08-22 12:30:00,117.62,117.63,117.48,117.49,8449.0,111.2614,111.2708,111.1289,111.1384,8449.0
2023-08-22 12:35:00,117.48,117.55,117.42,117.53,8322.0,111.1289,111.1951,111.0722,111.1762,8322.0
2023-08-22 12:40:00,117.53,117.56,117.47,117.53,8476.0,111.1762,111.2046,111.1195,111.1762,8476.0
2023-08-22 12:45:00,117.54,117.62,117.47,117.56,35802.0,111.1857,111.2614,111.1195,111.2046,35802.0
2023-08-22 12:50:00,117.54,117.69,117.54,117.6,9668.0,111.1857,111.3276,111.1857,111.2424,9668.0
2023-08-22 12:55:00,117.58,117.61,117.42,117.51,21350.0,111.2235,111.2519,111.0722,111.1573,21350.0
2023-08-22 13:00:00,117.48,117.5,117.19,117.2,24520.0,111.1289,111.1478,110.8546,110.8641,24520.0
2023-08-22 13:05:00,117.18,117.18,117.03,117.07,6588.0,110.8451,110.8451,110.7033,110.7411,6588.0
2023-08-22 13:10:00,117.15,117.17,116.98,117.0,21388.0,110.8168,110.8357,110.656,110.6749,21388.0
2023-08-22 13:15:00,116.99,116.99,116.83,116.86,17624.0,110.6654,110.6654,110.5141,110.5424,17624.0
2023-08-22 13:20:00,116.84,117.0,116.83,116.88,10356.0,110.5235,110.6749,110.5141,110.5614,10356.0
2023-08-22 13:25:00,116.87,116.91,116.77,116.87,10288.0,110.5519,110.5897,110.4573,110.5519,10288.0
2023-08-22 13:30:00,116.87,116.94,116.7,116.94,14401.0,110.5519,110.6181,110.3911,110.6181,14401.0
2023-08-22 13:35:00,116.94,117.05,116.9,116.9,26824.0,110.6181,110.7222,110.5803,110.5803,26824.0
2023-08-22 13:40:00,116.91,116.95,116.87,116.94,11261.0,110.5897,110.6276,110.5519,110.6181,11261.0
2023-08-22 13:45:00,116.93,117.0,116.88,116.88,17980.0,110.6087,110.6749,110.5614,110.5614,17980.0
2023-08-22 13:50:00,116.9,116.98,116.81,116.86,8909.0,110.5803,110.656,110.4951,110.5424,8909.0
2023-08-22 13:55:00,116.85,116.96,116.82,116.95,8047.0,110.533,110.637,110.5046,110.6276,8047.0
2023-08-22 14:00:00,116.94,117.01,116.88,116.89,15668.0,110.6181,110.6843,110.5614,110.5708,15668.0
2023-08-22 14:05:00,116.88,116.9,116.75,116.85,34934.0,110.5614,110.5803,110.4384,110.533,34934.0
2023-08-22 14:10:00,116.84,116.91,116.78,116.84,13033.0,110.5235,110.5897,110.4668,110.5235,13033.0
2023-08-22 14:15:00,116.84,116.84,116.61,116.61,9927.0,110.5235,110.5235,110.306,110.306,9927.0
2023-08-22 14:20:00,116.6,116.76,116.54,116.74,22054.0,110.2965,110.4478,110.2397,110.4289,22054.0
2023-08-22 14:25:00,116.74,116.85,116.73,116.82,11620.0,110.4289,110.533,110.4195,110.5046,11620.0
2023-08-22 14:30:00,116.83,116.91,116.82,116.91,9380.0,110.5141,110.5897,110.5046,110.5897,9380.0
2023-08-22 14:35:00,116.92,116.94,116.87,116.89,10867.0,110.5992,110.6181,110.5519,110.5708,10867.0
2023-08-22 14:40:00,116.91,116.91,116.69,116.74,18140.0,110.5897,110.5897,110.3816,110.4289,18140.0
2023-08-22 14:45:00,116.73,116.77,116.62,116.63,13823.0,110.4195,110.4573,110.3154,110.3249,13823.0
2023-08-22 14:50:00,116.67,116.7,116.61,116.65,12067.0,110.3627,110.3911,110.306,110.3438,12067.0
2023-08-22 14:55:00,116.64,116.81,116.64,116.78,18324.0,110.3343,110.4951,110.3343,110.4668,18324.0
2023-08-22 15:00:00,116.79,116.89,116.78,116.86,8288.0,110.4762,110.5708,110.4668,110.5424,8288.0
2023-08-22 15:05:00,116.85,116.98,116.83,116.97,14747.0,110.533,110.656,110.5141,110.6465,14747.0
2023-08-22 15:10:00,116.97,117.08,116.97,117.01,20638.0,110.6465,110.7505,110.6465,110.6843,20638.0
2023-08-22 15:15:00,117.02,117.02,116.89,116.91,16487.0,110.6938,110.6938,110.5708,110.5897,16487.0
2023-08-22 15:20:00,116.92,117.01,116.84,116.89,16341.0,110.5992,110.6843,110.5235,110.5708,16341.0
2023-08-22 15:25:00,116.88,116.94,116.82,116.84,16792.0,110.5614,110.6181,110.5046,110.5235,16792.0
2023-08-22 15:30:00,116.82,116.82,116.5,116.55,21640.0,110.5046,110.5046,110.2019,110.2492,21640.0
2023-08-22 15:35:00,116.55,116.57,116.29,116.35,28929.0,110.2492,110.2681,110.0033,110.06,28929.0
2023-08-22 15:40:00,116.35,116.45,116.27,116.32,29961.0,110.06,110.1546,109.9843,110.0316,29961.0
2023-08-22 15:45:00,116.32,116.43,116.26,116.34,40155.0,110.0316,110.1357,109.9749,110.0506,40155.0
2023-08-22 15:50:00,116.34,116.4,116.2,116.33,75145.0,110.0506,110.1073,109.9181,110.0411,75145.0
2023-08-22 15:55:00,116.33,116.4,116.08,116.15,205101.0,110.0411,110.1073,109.8046,109.8708,205101.0
2023-08-23 09:30:00,115.01,115.22,114.2,114.38,68860.0,108.7925,108.9911,108.0262,108.1965,68860.0
2023-08-23 09:35:00,114.37,114.47,113.86,114.46,37064.0,108.1871,108.2816,107.7046,108.2722,37064.0
2023-08-23 09:40:00,114.49,114.59,114.29,114.36,29883.0,108.3006,108.3952,108.1114,108.1776,29883.0
2023-08-23 09:45:00,114.36,114.51,114.25,114.32,31833.0,108.1776,108.3195,108.0735,108.1398,31833.0
2023-08-23 09:50:00,114.32,114.42,114.05,114.14,40234.0,108.1398,108.2344,107.8844,107.9695,40234.0
2023-08-23 09:55:00,114.17,114.51,114.12,114.34,27056.0,107.9979,108.3195,107.9506,108.1587,27056.0
2023-08-23 10:00:00,114.41,114.79,114.4,114.72,29423.0,108.2249,108.5843,108.2154,108.5181,29423.0
2023-08-23 10:05:00,114.78,115.07,114.7,115.02,22905.0,108.5749,108.8492,108.4992,108.8019,22905.0
2023-08-23 10:10:00,115.03,115.1,114.93,115.04,19160.0,108.8114,108.8776,108.7168,108.8208,19160.0
2023-08-23 10:15:00,115.07,115.09,114.81,114.86,21120.0,108.8492,108.8681,108.6033,108.6506,21120.0
2023-08-23 10:20:00,114.85,114.86,114.59,114.85,19093.0,108.6411,108.6506,108.3952,108.6411,19093.0
2023-08-23 10:25:00,114.83,114.93,114.51,114.59,20431.0,108.6222,108.7168,108.3195,108.3952,20431.0
2023-08-23 10:30:00,114.65,114.76,114.42,114.59,39533.0,108.4519,108.556,108.2344,108.3952,39533.0
2023-08-23 10:35:00,114.58,114.6,114.37,114.43,20119.0,108.3857,108.4046,108.1871,108.2438,20119.0
2023-08-23 10:40:00,114.44,114.89,114.33,114.89,14705.0,108.2533,108.6789,108.1492,108.6789,14705.0
2023-08-23 10:45:00,114.91,114.99,114.84,114.97,20051.0,108.6979,108.7735,108.6316,108.7546,20051.0
2023-08-23 10:50:00,114.98,115.02,114.83,114.91,16641.0,108.7641,108.8019,108.6222,108.6979,16641.0
2023-08-23 10:55:00,114.9,115.26,114.88,115.15,24533.0,108.6884,109.0289,108.6695,108.9249,24533.0
2023-08-23 11:00:00,115.18,115.3,115.11,115.27,17469.0,108.9533,109.0668,108.887,109.0384,17469.0
2023-08-23 11:05:00,115.3,115.35,115.08,115.08,46994.0,109.0668,109.1141,108.8587,108.8587,46994.0
2023-08-23 11:10:00,115.11,115.26,114.99,115.21,12213.0,108.887,109.0289,108.7735,108.9816,12213.0
2023-08-23 11:15:00,115.22,115.28,115.12,115.21,15466.0,108.9911,109.0479,108.8965,108.9816,15466.0
2023-08-23 11:20:00,115.22,115.36,115.09,115.09,33326.0,108.9911,109.1235,108.8681,108.8681,33326.0
2023-08-23 11:25:00,115.11,115.4,115.08,115.39,36683.0,108.887,109.1614,108.8587,109.1519,36683.0
2023-08-23 11:30:00,115.41,115.65,115.41,115.59,38541.0,109.1708,109.3979,109.1708,109.3411,38541.0
2023-08-23 11:35:00,115.6,115.63,115.45,115.54,46582.0,109.3506,109.3789,109.2087,109.2938,46582.0
2023-08-23 11:40:00,115.54,115.61,115.45,115.61,15476.0,109.2938,109.36,109.2087,109.36,15476.0
2023-08-23 11:45:00,115.63,115.66,115.53,115.54,15597.0,109.3789,109.4073,109.2843,109.2938,15597.0
2023-08-23 11:50:00,115.52,115.65,115.43,115.62,22425.0,109.2749,109.3979,109.1897,109.3695,22425.0
2023-08-23 11:55:00,115.6,115.64,115.48,115.54,16682.0,109.3506,109.3884,109.237,109.2938,16682.0
2023-08-23 12:00:00,115.53,115.64,115.49,115.5,13061.0,109.2843,109.3884,109.2465,109.256,13061.0
2023-08-23 12:05:00,115.51,115.72,115.5,115.71,14868.0,109.2654,109.4641,109.256,109.4546,14868.0
2023-08-23 12:10:00,115.72,115.72,115.59,115.67,10564.0,109.4641,109.4641,109.3411,109.4168,10564.0
2023-08-23 12:15:00,115.68,115.8,115.61,115.73,15809.0,109.4262,109.5397,109.36,109.4735,15809.0
2023-08-23 12:20:00,115.73,115.81,115.62,115.64,16500.0,109.4735,109.5492,109.3695,109.3884,16500.0
2023-08-23 12:25:00,115.63,115.84,115.61,115.8,12245.0,109.3789,109.5776,109.36,109.5397,12245.0
2023-08-23 12:30:00,115.79,115.86,115.74,115.8,13164.0,109.5303,109.5965,109.483,109.5397,13164.0
2023-08-23 12:35:00,115.8,115.87,115.75,115.79,12506.0,109.5397,109.606,109.4924,109.5303,12506.0
2023-08-23 12:40:00,115.79,115.92,115.78,115.92,7550.0,109.5303,109.6533,109.5208,109.6533,7550.0
2023-08-23 12:45:00,115.93,115.98,115.84,115.85,15769.0,109.6627,109.71,109.5776,109.587,15769.0
2023-08-23 12:50:00,115.84,115.97,115.77,115.92,16621.0,109.5776,109.7006,109.5114,109.6533,16621.0
2023-08-23 12:55:00,115.92,115.97,115.86,115.91,9704.0,109.6533,109.7006,109.5965,109.6438,9704.0
2023-08-23 13:00:00,115.92,116.06,115.88,115.92,13786.0,109.6533,109.7857,109.6154,109.6533,13786.0
2023-08-23 13:05:00,115.98,116.04,115.89,115.93,10065.0,109.71,109.7668,109.6249,109.6627,10065.0
2023-08-23 13:10:00,115.93,115.95,115.9,115.93,7690.0,109.6627,109.6816,109.6343,109.6627,7690.0
2023-08-23 13:15:00,115.95,116.11,115.94,116.09,17161.0,109.6816,109.833,109.6722,109.8141,17161.0
2023-08-23 13:20:00,116.12,116.2,116.09,116.17,33468.0,109.8424,109.9181,109.8141,109.8897,33468.0
2023-08-23 13:25:00,116.19,116.25,116.12,116.2,8656.0,109.9087,109.9654,109.8424,109.9181,8656.0
2023-08-23 13:30:00,116.21,116.27,116.15,116.19,18695.0,109.9276,109.9843,109.8708,109.9087,18695.0
2023-08-23 13:35:00,116.19,116.33,116.18,116.31,15299.0,109.9087,110.0411,109.8992,110.0222,15299.0
2023-08-23 13:40:00,116.33,116.34,116.24,116.26,8106.0,110.0411,110.0506,109.956,109.9749,8106.0
2023-08-23 13:45:00,116.25,116.31,116.19,116.21,10216.0,109.9654,110.0222,109.9087,109.9276,10216.0
2023-08-23 13:50:00,116.2,116.25,115.98,115.99,14102.0,109.9181,109.9654,109.71,109.7195,14102.0
2023-08-23 13:55:00,115.99,116.08,115.95,116.03,16201.0,109.7195,109.8046,109.6816,109.7573,16201.0
2023-08-23 14:00:00,116.0,116.1,115.99,116.08,7010.0,109.7289,109.8235,109.7195,109.8046,7010.0
2023-08-23 14:05:00,116.09,116.14,116.03,116.07,9795.0,109.8141,109.8614,109.7573,109.7951,9795.0
2023-08-23 14:10:00,116.07,116.14,115.98,115.98,21373.0,109.7951,109.8614,109.71,109.71,21373.0
2023-08-23 14:15:00,116.0,116.07,115.87,115.9,15862.0,109.7289,109.7951,109.606,109.6343,15862.0
2023-08-23 14:20:00,115.88,115.88,115.74,115.88,13019.0,109.6154,109.6154,109.483,109.6154,13019.0
2023-08-23 14:25:00,115.89,115.89,115.74,115.74,16165.0,109.6249,109.6249,109.483,109.483,16165.0
2023-08-23 14:30:00,115.76,115.77,115.67,115.76,19796.0,109.5019,109.5114,109.4168,109.5019,19796.0
2023-08-23 14:35:00,115.75,115.79,115.7,115.74,9916.0,109.4924,109.5303,109.4452,109.483,9916.0
2023-08-23 14:40:00,115.71,115.74,115.62,115.62,9836.0,109.4546,109.483,109.3695,109.3695,9836.0
2023-08-23 14:45:00,115.62,115.62,115.45,115.56,63196.0,109.3695,109.3695,109.2087,109.3127,63196.0
2023-08-23 14:50:00,115.58,115.59,115.49,115.58,10355.0,109.3316,109.3411,109.2465,109.3316,10355.0
2023-08-23 14:55:00,115.58,115.58,115.44,115.48,12536.0,109.3316,109.3316,109.1992,109.237,12536.0
2023-08-23 15:00:00,115.49,115.58,115.41,115.58,11960.0,109.2465,109.3316,109.1708,109.3316,11960.0
2023-08-23 15:05:00,115.59,115.6,115.49,115.49,13548.0,109.3411,109.3506,109.2465,109.2465,13548.0
2023-08-23 15:10:00,115.49,115.52,115.4,115.41,9456.0,109.2465,109.2749,109.1614,109.1708,9456.0
2023-08-23 15:15:00,115.42,115.52,115.42,115.48,12741.0,109.1803,109.2749,109.1803,109.237,12741.0
2023-08-23 15:20:00,115.47,115.48,115.33,115.33,12248.0,109.2276,109.237,109.0952,109.0952,12248.0
2023-08-23 15:25:00,115.33,115.5,115.32,115.47,18319.0,109.0952,109.256,109.0857,109.2276,18319.0
2023-08-23 15:30:00,115.47,115.54,115.45,115.54,23681.0,109.2276,109.2938,109.2087,109.2938,23681.0
2023-08-23 15:35:00,115.55,115.57,115.38,115.53,48075.0,109.3033,109.3222,109.1425,109.2843,48075.0
2023-08-23 15:40:00,115.58,115.68,115.52,115.66,15112.0,109.3316,109.4262,109.2749,109.4073,15112.0
2023-08-23 15:45:00,115.67,115.8,115.65,115.76,36855.0,109.4168,109.5397,109.3979,109.5019,36855.0
2023-08-23 15:50:00,115.77,115.79,115.58,115.66,52682.0,109.5114,109.5303,109.3316,109.4073,52682.0
2023-08-23 15:55:00,115.66,115.86,115.61,115.84,123094.0,109.4073,109.5965,109.36,109.5776,123094.0
2023-08-24 09:30:00,115.19,115.5,115.0,115.25,69728.0,108.9627,109.256,108.783,109.0195,69728.0
2023-08-24 09:35:00,115.25,115.39,114.96,115.3,44615.0,109.0195,109.1519,108.7452,109.0668,44615.0
2023-08-24 09:40:00,115.29,115.29,115.0,115.09,32955.0,109.0573,109.0573,108.783,108.8681,32955.0
2023-08-24 09:45:00,115.04,115.38,114.9,115.36,14220.0,108.8208,109.1425,108.6884,109.1235,14220.0
2023-08-24 09:50:00,115.33,115.56,115.17,115.49,30823.0,109.0952,109.3127,108.9438,109.2465,30823.0
2023-08-24 09:55:00,115.51,115.9,115.5,115.8,30188.0,109.2654,109.6343,109.256,109.5397,30188.0
2023-08-24 10:00:00,115.87,115.93,115.75,115.8,18439.0,109.606,109.6627,109.4924,109.5397,18439.0
2023-08-24 10:05:00,115.81,116.15,115.8,116.01,17927.0,109.5492,109.8708,109.5397,109.7384,17927.0
2023-08-24 10:10:00,116.01,116.01,115.77,115.83,12620.0,109.7384,109.7384,109.5114,109.5681,12620.0
2023-08-24 10:15:00,115.84,116.2,115.79,116.19,19600.0,109.5776,109.9181,109.5303,109.9087,19600.0
2023-08-24 10:20:00,116.19,116.39,116.08,116.13,19199.0,109.9087,110.0979,109.8046,109.8519,19199.0
2023-08-24 10:25:00,116.17,116.2,115.92,115.93,11714.0,109.8897,109.9181,109.6533,109.6627,11714.0
2023-08-24 10:30:00,115.94,116.0,115.71,115.9,14715.0,109.6722,109.7289,109.4546,109.6343,14715.0
2023-08-24 10:35:00,115.9,116.1,115.88,116.08,14077.0,109.6343,109.8235,109.6154,109.8046,14077.0
2023-08-24 10:40:00,116.06,116.14,115.8,115.83,20012.0,109.7857,109.8614,109.5397,109.5681,20012.0
2023-08-24 10:45:00,115.79,115.85,115.49,115.49,16876.0,109.5303,109.587,109.2465,109.2465,16876.0
2023-08-24 10:50:00,115.49,115.63,115.34,115.55,16056.0,109.2465,109.3789,109.1046,109.3033,16056.0
2023-08-24 10:55:00,115.57,115.61,115.32,115.32,15611.0,109.3222,109.36,109.0857,109.0857,15611.0
2023-08-24 11:00:00,115.34,115.4,115.22,115.31,16792.0,109.1046,109.1614,108.9911,109.0762,16792.0
2023-08-24 11:05:00,115.31,115.35,115.12,115.22,18694.0,109.0762,109.1141,108.8965,108.9911,18694.0
2023-08-24 11:10:00,115.24,115.25,115.09,115.09,16324.0,109.01,109.0195,108.8681,108.8681,16324.0
2023-08-24 11:15:00,115.08,115.14,114.97,115.04,13924.0,108.8587,108.9154,108.7546,108.8208,13924.0
2023-08-24 11:20:00,115.08,115.35,115.03,115.26,14159.0,108.8587,109.1141,108.8114,109.0289,14159.0
2023-08-24 11:25:00,115.26,115.4,115.17,115.36,14707.0,109.0289,109.1614,108.9438,109.1235,14707.0
2023-08-24 11:30:00,115.35,115.4,115.25,115.27,15990.0,109.1141,109.1614,109.0195,109.0384,15990.0
2023-08-24 11:35:00,115.24,115.49,115.18,115.43,15054.0,109.01,109.2465,108.9533,109.1897,15054.0
2023-08-24 11:40:00,115.45,115.58,115.45,115.46,12333.0,109.2087,109.3316,109.2087,109.2181,12333.0
2023-08-24 11:45:00,115.41,115.52,115.32,115.48,13964.0,109.1708,109.2749,109.0857,109.237,13964.0
2023-08-24 11:50:00,115.48,115.55,115.28,115.32,14801.0,109.237,109.3033,109.0479,109.0857,14801.0
2023-08-24 11:55:00,115.34,115.44,115.3,115.32,12607.0,109.1046,109.1992,109.0668,109.0857,12607.0
2023-08-24 12:00:00,115.32,115.49,115.3,115.39,20654.0,109.0857,109.2465,109.0668,109.1519,20654.0
2023-08-24 12:05:00,115.37,115.53,115.3,115.47,16620.0,109.133,109.2843,109.0668,109.2276,16620.0
2023-08-24 12:10:00,115.47,115.69,115.47,115.66,20291.0,109.2276,109.4357,109.2276,109.4073,20291.0
2023-08-24 12:15:00,115.66,115.75,115.55,115.61,18543.0,109.4073,109.4924,109.3033,109.36,18543.0
2023-08-24 12:20:00,115.64,115.93,115.63,115.91,9736.0,109.3884,109.6627,109.3789,109.6438,9736.0
2023-08-24 12:25:00,115.88,115.99,115.87,115.97,10909.0,109.6154,109.7195,109.606,109.7006,10909.0
2023-08-24 12:30:00,115.96,116.04,115.91,115.98,12009.0,109.6911,109.7668,109.6438,109.71,12009.0
2023-08-24 12:35:00,115.99,116.06,115.96,115.97,9722.0,109.7195,109.7857,109.6911,109.7006,9722.0
2023-08-24 12:40:00,115.98,116.13,115.98,116.12,17083.0,109.71,109.8519,109.71,109.8424,17083.0
2023-08-24 12:45:00,116.11,116.19,116.04,116.13,17460.0,109.833,109.9087,109.7668,109.8519,17460.0
2023-08-24 12:50:00,116.13,116.19,115.93,116.05,13443.0,109.8519,109.9087,109.6627,109.7762,13443.0
2023-08-24 12:55:00,116.05,116.07,115.84,115.84,13012.0,109.7762,109.7951,109.5776,109.5776,13012.0
2023-08-24 13:00:00,115.85,115.88,115.77,115.82,10581.0,109.587,109.6154,109.5114,109.5587,10581.0
2023-08-24 13:05:00,115.8,115.95,115.75,115.94,13373.0,109.5397,109.6816,109.4924,109.6722,13373.0
2023-08-24 13:10:00,115.94,115.96,115.76,115.79,15759.0,109.6722,109.6911,109.5019,109.5303,15759.0
2023-08-24 13:15:00,115.81,115.84,115.67,115.68,10297.0,109.5492,109.5776,109.4168,109.4262,10297.0
2023-08-24 13:20:00,115.68,115.69,115.57,115.63,8073.0,109.4262,109.4357,109.3222,109.3789,8073.0
2023-08-24 13:25:00,115.6,115.6,115.41,115.47,11575.0,109.3506,109.3506,109.1708,109.2276,11575.0
2023-08-24 13:30:00,115.45,115.64,115.43,115.58,11331.0,109.2087,109.3884,109.1897,109.3316,11331.0
2023-08-24 13:35:00,115.55,115.64,115.53,115.59,10278.0,109.3033,109.3884,109.2843,109.3411,10278.0
2023-08-24 13:40:00,115.6,115.64,115.52,115.52,9843.0,109.3506,109.3884,109.2749,109.2749,9843.0
2023-08-24 13:45:00,115.52,115.63,115.52,115.54,17495.0,109.2749,109.3789,109.2749,109.2938,17495.0
2023-08-24 13:50:00,115.54,115.59,115.45,115.55,20975.0,109.2938,109.3411,109.2087,109.3033,20975.0
2023-08-24 13:55:00,115.56,115.66,115.56,115.66,20634.0,109.3127,109.4073,109.3127,109.4073,20634.0
2023-08-24 14:00:00,115.68,115.75,115.59,115.62,25432.0,109.4262,109.4924,109.3411,109.3695,25432.0
2023-08-24 14:05:00,115.63,115.67,115.52,115.63,18701.0,109.3789,109.4168,109.2749,109.3789,18701.0
2023-08-24 14:10:00,115.63,115.81,115.61,115.78,18685.0,109.3789,109.5492,109.36,109.5208,18685.0
2023-08-24 14:15:00,115.77,115.77,115.63,115.68,17522.0,109.5114,109.5114,109.3789,109.4262,17522.0
2023-08-24 14:20:00,115.66,115.73,115.63,115.68,19734.0,109.4073,109.4735,109.3789,109.4262,19734.0
2023-08-24 14:25:00,115.68,115.83,115.61,115.75,40506.0,109.4262,109.5681,109.36,109.4924,40506.0
2023-08-24 14:30:00,115.76,115.82,115.69,115.71,31413.0,109.5019,109.5587,109.4357,109.4546,31413.0
2023-08-24 14:35:00,115.69,115.72,115.57,115.64,23298.0,109.4357,109.4641,109.3222,109.3884,23298.0
2023-08-24 14:40:00,115.64,115.67,115.54,115.58,22833.0,109.3884,109.4168,109.2938,109.3316,22833.0
2023-08-24 14:45:00,115.59,115.8,115.58,115.77,20491.0,109.3411,109.5397,109.3316,109.5114,20491.0
2023-08-24 14:50:00,115.76,115.78,115.64,115.66,21027.0,109.5019,109.5208,109.3884,109.4073,21027.0
2023-08-24 14:55:00,115.66,115.82,115.59,115.82,24178.0,109.4073,109.5587,109.3411,109.5587,24178.0
2023-08-24 15:00:00,115.81,115.83,115.69,115.7,29033.0,109.5492,109.5681,109.4357,109.4452,29033.0
2023-08-24 15:05:00,115.7,115.82,115.64,115.64,24082.0,109.4452,109.5587,109.3884,109.3884,24082.0
2023-08-24 15:10:00,115.65,115.74,115.62,115.71,21885.0,109.3979,109.483,109.3695,109.4546,21885.0
2023-08-24 15:15:00,115.72,115.74,115.59,115.69,23618.0,109.4641,109.483,109.3411,109.4357,23618.0
2023-08-24 15:20:00,115.7,115.78,115.55,115.56,31969.0,109.4452,109.5208,109.3033,109.3127,31969.0
2023-08-24 15:25:00,115.58,115.65,115.47,115.65,32907.0,109.3316,109.3979,109.2276,109.3979,32907.0
2023-08-24 15:30:00,115.65,115.71,115.52,115.63,38453.0,109.3979,109.4546,109.2749,109.3789,38453.0
2023-08-24 15:35:00,115.62,115.68,115.24,115.26,26863.0,109.3695,109.4262,109.01,109.0289,26863.0
2023-08-24 15:40:00,115.23,115.41,115.23,115.38,58782.0,109.0006,109.1708,109.0006,109.1425,58782.0
2023-08-24 15:45:00,115.37,115.37,115.1,115.19,86667.0,109.133,109.133,108.8776,108.9627,86667.0
2023-08-24 15:50:00,115.17,115.29,114.86,114.95,107723.0,108.9438,109.0573,108.6506,108.7357,107723.0
2023-08-24 15:55:00,114.96,115.0,114.74,114.79,269920.0,108.7452,108.783,108.5371,108.5843,269920.0
2023-08-25 09:30:00,115.69,115.73,115.25,115.25,53171.0,109.4357,109.4735,109.0195,109.0195,53171.0
2023-08-25 09:35:00,115.19,115.57,115.1,115.57,28042.0,108.9627,109.3222,108.8776,109.3222,28042.0
2023-08-25 09:40:00,115.54,115.57,115.3,115.49,19893.0,109.2938,109.3222,109.0668,109.2465,19893.0
2023-08-25 09:45:00,115.48,116.03,115.44,115.95,56407.0,109.237,109.7573,109.1992,109.6816,56407.0
2023-08-25 09:50:00,115.94,115.96,115.61,115.67,20552.0,109.6722,109.6911,109.36,109.4168,20552.0
2023-08-25 09:55:00,115.63,115.74,115.53,115.71,7650.0,109.3789,109.483,109.2843,109.4546,7650.0
2023-08-25 10:00:00,115.71,115.8,115.41,115.6,18768.0,109.4546,109.5397,109.1708,109.3506,18768.0
2023-08-25 10:05:00,115.57,115.67,115.12,115.22,24652.0,109.3222,109.4168,108.8965,108.9911,24652.0
2023-08-25 10:10:00,115.31,115.62,115.19,115.56,17872.0,109.0762,109.3695,108.9627,109.3127,17872.0
2023-08-25 10:15:00,115.58,116.02,115.43,115.46,29138.0,109.3316,109.7479,109.1897,109.2181,29138.0
2023-08-25 10:20:00,115.42,115.46,115.1,115.1,17750.0,109.1803,109.2181,108.8776,108.8776,17750.0
2023-08-25 10:25:00,115.1,115.26,114.96,115.13,50322.0,108.8776,109.0289,108.7452,108.906,50322.0
2023-08-25 10:30:00,115.12,115.14,114.78,114.79,23661.0,108.8965,108.9154,108.5749,108.5843,23661.0
2023-08-25 10:35:00,114.89,115.14,114.88,115.06,15798.0,108.6789,108.9154,108.6695,108.8398,15798.0
2023-08-25 10:40:00,115.11,115.24,114.86,114.89,22647.0,108.887,109.01,108.6506,108.6789,22647.0
2023-08-25 10:45:00,114.88,114.94,114.76,114.88,21021.0,108.6695,108.7262,108.556,108.6695,21021.0
2023-08-25 10:50:00,114.91,115.01,114.88,114.9,16257.0,108.6979,108.7925,108.6695,108.6884,16257.0
2023-08-25 10:55:00,114.89,115.0,114.83,114.88,16531.0,108.6789,108.783,108.6222,108.6695,16531.0
2023-08-25 11:00:00,114.91,115.07,114.91,115.05,23332.0,108.6979,108.8492,108.6979,108.8303,23332.0
2023-08-25 11:05:00,115.02,115.49,115.02,115.4,19943.0,108.8019,109.2465,108.8019,109.1614,19943.0
2023-08-25 11:10:00,115.41,115.58,115.4,115.49,13069.0,109.1708,109.3316,109.1614,109.2465,13069.0
2023-08-25 11:15:00,115.53,115.64,115.41,115.52,15149.0,109.2843,109.3884,109.1708,109.2749,15149.0
2023-08-25 11:20:00,115.52,115.61,115.41,115.61,13996.0,109.2749,109.36,109.1708,109.36,13996.0
2023-08-25 11:25:00,115.65,115.96,115.65,115.96,15243.0,109.3979,109.6911,109.3979,109.6911,15243.0
2023-08-25 11:30:00,115.92,115.94,115.62,115.74,23007.0,109.6533,109.6722,109.3695,109.483,23007.0
2023-08-25 11:35:00,115.75,116.02,115.75,115.91,17027.0,109.4924,109.7479,109.4924,109.6438,17027.0
2023-08-25 11:40:00,115.91,115.91,115.74,115.89,11012.0,109.6438,109.6438,109.483,109.6249,11012.0
2023-08-25 11:45:00,115.85,115.97,115.8,115.96,13407.0,109.587,109.7006,109.5397,109.6911,13407.0
2023-08-25 11:50:00,115.94,116.12,115.84,116.1,12003.0,109.6722,109.8424,109.5776,109.8235,12003.0
2023-08-25 11:55:00,116.08,116.12,115.88,116.04,28619.0,109.8046,109.8424,109.6154,109.7668,28619.0
2023-08-25 12:00:00,116.07,116.25,116.06,116.22,20982.0,109.7951,109.9654,109.7857,109.937,20982.0
2023-08-25 12:05:00,116.22,116.32,116.13,116.32,13441.0,109.937,110.0316,109.8519,110.0316,13441.0
2023-08-25 12:10:00,116.3,116.5,116.24,116.5,13537.0,110.0127,110.2019,109.956,110.2019,13537.0
2023-08-25 12:15:00,116.51,116.61,116.5,116.56,13426.0,110.2114,110.306,110.2019,110.2587,13426.0
2023-08-25 12:20:00,116.54,116.84,116.51,116.77,14585.0,110.2397,110.5235,110.2114,110.4573,14585.0
2023-08-25 12:25:00,116.78,116.89,116.74,116.84,17177.0,110.4668,110.5708,110.4289,110.5235,17177.0
2023-08-25 12:30:00,116.87,116.93,116.79,116.88,13159.0,110.5519,110.6087,110.4762,110.5614,13159.0
2023-08-25 12:35:00,116.91,117.04,116.89,116.99,31492.0,110.5897,110.7127,110.5708,110.6654,31492.0
2023-08-25 12:40:00,116.99,117.0,116.79,116.79,17663.0,110.6654,110.6749,110.4762,110.4762,17663.0
2023-08-25 12:45:00,116.78,117.01,116.75,117.0,17160.0,110.4668,110.6843,110.4384,110.6749,17160.0
2023-08-25 12:50:00,117.0,117.01,116.8,116.87,21475.0,110.6749,110.6843,110.4857,110.5519,21475.0
2023-08-25 12:55:00,116.88,117.03,116.72,116.98,35865.0,110.5614,110.7033,110.41,110.656,35865.0
2023-08-25 13:00:00,116.98,117.13,116.93,116.98,64700.0,110.656,110.7978,110.6087,110.656,64700.0
2023-08-25 13:05:00,116.97,117.03,116.87,116.94,12944.0,110.6465,110.7033,110.5519,110.6181,12944.0
2023-08-25 13:10:00,116.92,116.93,116.76,116.91,13018.0,110.5992,110.6087,110.4478,110.5897,13018.0
2023-08-25 13:15:00,116.93,116.95,116.38,116.38,33912.0,110.6087,110.6276,110.0884,110.0884,33912.0
2023-08-25 13:20:00,116.4,116.4,116.09,116.13,17138.0,110.1073,110.1073,109.8141,109.8519,17138.0
2023-08-25 13:25:00,116.11,116.18,115.93,116.03,33058.0,109.833,109.8992,109.6627,109.7573,33058.0
2023-08-25 13:30:00,116.03,116.03,115.71,115.84,42558.0,109.7573,109.7573,109.4546,109.5776,42558.0
2023-08-25 13:35:00,115.84,115.87,115.72,115.78,24415.0,109.5776,109.606,109.4641,109.5208,24415.0
2023-08-25 13:40:00,115.8,115.82,115.65,115.78,16713.0,109.5397,109.5587,109.3979,109.5208,16713.0
2023-08-25 13:45:00,115.76,115.99,115.62,115.99,35341.0,109.5019,109.7195,109.3695,109.7195,35341.0
2023-08-25 13:50:00,116.0,116.15,115.92,116.11,16553.0,109.7289,109.8708,109.6533,109.833,16553.0
2023-08-25 13:55:00,116.1,116.34,116.1,116.31,24508.0,109.8235,110.0506,109.8235,110.0222,24508.0
2023-08-25 14:00:00,116.3,116.44,116.24,116.36,23214.0,110.0127,110.1451,109.956,110.0695,23214.0
2023-08-25 14:05:00,116.38,116.59,116.38,116.57,31600.0,110.0884,110.287,110.0884,110.2681,31600.0
2023-08-25 14:10:00,116.53,116.68,116.5,116.68,42345.0,110.2303,110.3722,110.2019,110.3722,42345.0
2023-08-25 14:15:00,116.65,116.69,116.45,116.66,20313.0,110.3438,110.3816,110.1546,110.3533,20313.0
2023-08-25 14:20:00,116.73,116.76,116.64,116.69,15103.0,110.4195,110.4478,110.3343,110.3816,15103.0
2023-08-25 14:25:00,116.74,116.79,116.68,116.76,10204.0,110.4289,110.4762,110.3722,110.4478,10204.0
2023-08-25 14:30:00,116.81,116.92,116.69,116.9,12838.0,110.4951,110.5992,110.3816,110.5803,12838.0
2023-08-25 14:35:00,116.9,116.95,116.74,116.77,21940.0,110.5803,110.6276,110.4289,110.4573,21940.0
2023-08-25 14:40:00,116.76,116.85,116.53,116.57,20138.0,110.4478,110.533,110.2303,110.2681,20138.0
2023-08-25 14:45:00,116.55,116.68,116.45,116.67,13137.0,110.2492,110.3722,110.1546,110.3627,13137.0
2023-08-25 14:50:00,116.7,116.78,116.64,116.76,12023.0,110.3911,110.4668,110.3343,110.4478,12023.0
2023-08-25 14:55:00,116.75,116.79,116.71,116.73,14410.0,110.4384,110.4762,110.4006,110.4195,14410.0
2023-08-25 15:00:00,116.75,116.84,116.68,116.79,26166.0,110.4384,110.5235,110.3722,110.4762,26166.0
2023-08-25 15:05:00,116.81,116.85,116.7,116.84,16673.0,110.4951,110.533,110.3911,110.5235,16673.0
2023-08-25 15:10:00,116.88,116.89,116.73,116.74,13359.0,110.5614,110.5708,110.4195,110.4289,13359.0
2023-08-25 15:15:00,116.75,116.87,116.74,116.8,13040.0,110.4384,110.5519,110.4289,110.4857,13040.0
2023-08-25 15:20:00,116.83,116.97,116.82,116.89,23156.0,110.5141,110.6465,110.5046,110.5708,23156.0
2023-08-25 15:25:00,116.87,116.89,116.74,116.77,19835.0,110.5519,110.5708,110.4289,110.4573,19835.0
2023-08-25 15:30:00,116.79,116.84,116.72,116.77,24498.0,110.4762,110.5235,110.41,110.4573,24498.0
2023-08-25 15:35:00,116.77,116.82,116.7,116.77,45060.0,110.4573,110.5046,110.3911,110.4573,45060.0
2023-08-25 15:40:00,116.77,116.79,116.68,116.76,55807.0,110.4573,110.4762,110.3722,110.4478,55807.0
2023-08-25 15:45:00,116.76,116.85,116.68,116.7,56090.0,110.4478,110.533,110.3722,110.3911,56090.0
2023-08-25 15:50:00,116.7,116.77,116.56,116.63,94851.0,110.3911,110.4573,110.2587,110.3249,94851.0
2023-08-25 15:55:00,116.61,116.8,116.44,116.54,224898.0,110.306,110.4857,110.1451,110.2397,224898.0
2023-08-28 09:30:00,116.48,117.61,116.42,117.41,54425.0,110.183,111.2519,110.1262,111.0627,54425.0
2023-08-28 09:35:00,117.39,117.96,117.34,117.92,38284.0,111.0438,111.583,110.9965,111.5451,38284.0
2023-08-28 09:40:00,117.96,118.23,117.93,118.18,57400.0,111.583,111.8384,111.5546,111.7911,57400.0
2023-08-28 09:45:00,118.2,118.34,118.06,118.11,52691.0,111.81,111.9424,111.6776,111.7249,52691.0
2023-08-28 09:50:00,118.09,118.13,117.84,118.05,32847.0,111.7059,111.7438,111.4695,111.6681,32847.0
2023-08-28 09:55:00,118.03,118.13,117.98,117.99,17984.0,111.6492,111.7438,111.6019,111.6114,17984.0
2023-08-28 10:00:00,118.0,118.12,117.86,117.92,64573.0,111.6208,111.7343,111.4884,111.5451,64573.0
2023-08-28 10:05:00,117.92,118.24,117.85,118.01,37977.0,111.5451,111.8478,111.4789,111.6303,37977.0
2023-08-28 10:10:00,118.02,118.03,117.66,117.82,33970.0,111.6397,111.6492,111.2992,111.4505,33970.0
2023-08-28 10:15:00,117.81,117.9,117.63,117.86,12292.0,111.4411,111.5262,111.2708,111.4884,12292.0
2023-08-28 10:20:00,117.86,118.09,117.86,118.09,18746.0,111.4884,111.7059,111.4884,111.7059,18746.0
2023-08-28 10:25:00,118.12,118.17,118.02,118.13,17165.0,111.7343,111.7816,111.6397,111.7438,17165.0
2023-08-28 10:30:00,118.12,118.25,118.05,118.18,20715.0,111.7343,111.8573,111.6681,111.7911,20715.0
2023-08-28 10:35:00,118.18,118.26,118.14,118.21,14335.0,111.7911,111.8668,111.7532,111.8195,14335.0
2023-08-28 10:40:00,118.21,118.4,118.19,118.4,28417.0,111.8195,111.9992,111.8005,111.9992,28417.0
2023-08-28 10:45:00,118.37,118.37,118.19,118.23,26195.0,111.9708,111.9708,111.8005,111.8384,26195.0
2023-08-28 10:50:00,118.21,118.27,117.97,118.02,26319.0,111.8195,111.8762,111.5924,111.6397,26319.0
2023-08-28 10:55:00,118.01,118.16,117.87,118.16,17044.0,111.6303,111.7722,111.4978,111.7722,17044.0
2023-08-28 11:00:00,118.18,118.21,117.89,117.98,22304.0,111.7911,111.8195,111.5168,111.6019,22304.0
2023-08-28 11:05:00,118.0,118.13,117.93,118.05,23790.0,111.6208,111.7438,111.5546,111.6681,23790.0
2023-08-28 11:10:00,118.02,118.12,117.95,118.09,14968.0,111.6397,111.7343,111.5735,111.7059,14968.0
2023-08-28 11:15:00,118.12,118.16,117.8,117.8,17696.0,111.7343,111.7722,111.4316,111.4316,17696.0
2023-08-28 11:20:00,117.79,117.84,117.71,117.8,23400.0,111.4222,111.4695,111.3465,111.4316,23400.0
2023-08-28 11:25:00,117.8,117.86,117.74,117.8,16874.0,111.4316,111.4884,111.3749,111.4316,16874.0
2023-08-28 11:30:00,117.86,117.97,117.78,117.82,11252.0,111.4884,111.5924,111.4127,111.4505,11252.0
2023-08-28 11:35:00,117.82,117.93,117.81,117.83,14468.0,111.4505,111.5546,111.4411,111.46,14468.0
2023-08-28 11:40:00,117.83,117.85,117.64,117.73,20295.0,111.46,111.4789,111.2803,111.3654,20295.0
2023-08-28 11:45:00,117.71,117.71,117.5,117.64,14498.0,111.3465,111.3465,111.1478,111.2803,14498.0
2023-08-28 11:50:00,117.65,117.76,117.52,117.74,12985.0,111.2897,111.3938,111.1668,111.3749,12985.0
2023-08-28 11:55:00,117.73,117.84,117.69,117.77,11726.0,111.3654,111.4695,111.3276,111.4032,11726.0
2023-08-28 12:00:00,117.75,117.85,117.71,117.83,15466.0,111.3843,111.4789,111.3465,111.46,15466.0
2023-08-28 12:05:00,117.87,117.87,117.73,117.77,12050.0,111.4978,111.4978,111.3654,111.4032,12050.0
2023-08-28 12:10:00,117.76,117.85,117.75,117.79,11607.0,111.3938,111.4789,111.3843,111.4222,11607.0
2023-08-28 12:15:00,117.77,117.78,117.6,117.6,13740.0,111.4032,111.4127,111.2424,111.2424,13740.0
2023-08-28 12:20:00,117.58,117.6,117.46,117.53,9754.0,111.2235,111.2424,111.11,111.1762,9754.0
2023-08-28 12:25:00,117.52,117.69,117.46,117.57,12090.0,111.1668,111.3276,111.11,111.2141,12090.0
2023-08-28 12:30:00,117.58,117.61,117.52,117.56,10640.0,111.2235,111.2519,111.1668,111.2046,10640.0
2023-08-28 12:35:00,117.59,117.7,117.52,117.7,5006.0,111.233,111.337,111.1668,111.337,5006.0
2023-08-28 12:40:00,117.66,117.69,117.56,117.62,11248.0,111.2992,111.3276,111.2046,111.2614,11248.0
2023-08-28 12:45:00,117.6,117.69,117.58,117.63,9125.0,111.2424,111.3276,111.2235,111.2708,9125.0
2023-08-28 12:50:00,117.64,117.67,117.58,117.61,7639.0,111.2803,111.3087,111.2235,111.2519,7639.0
2023-08-28 12:55:00,117.62,117.74,117.59,117.73,12102.0,111.2614,111.3749,111.233,111.3654,12102.0
2023-08-28 13:00:00,117.73,117.73,117.61,117.69,12405.0,111.3654,111.3654,111.2519,111.3276,12405.0
2023-08-28 13:05:00,117.7,117.84,117.66,117.67,21934.0,111.337,111.4695,111.2992,111.3087,21934.0
2023-08-28 13:10:00,117.68,117.9,117.67,117.86,20575.0,111.3181,111.5262,111.3087,111.4884,20575.0
2023-08-28 13:15:00,117.86,117.88,117.7,117.75,11772.0,111.4884,111.5073,111.337,111.3843,11772.0
2023-08-28 13:20:00,117.76,117.82,117.7,117.77,9821.0,111.3938,111.4505,111.337,111.4032,9821.0
2023-08-28 13:25:00,117.77,117.8,117.71,117.72,5956.0,111.4032,111.4316,111.3465,111.3559,5956.0
2023-08-28 13:30:00,117.72,117.75,117.65,117.66,7598.0,111.3559,111.3843,111.2897,111.2992,7598.0
2023-08-28 13:35:00,117.65,117.65,117.44,117.44,14110.0,111.2897,111.2897,111.0911,111.0911,14110.0
2023-08-28 13:40:00,117.42,117.59,117.42,117.46,6526.0,111.0722,111.233,111.0722,111.11,6526.0
2023-08-28 13:45:00,117.47,117.5,117.36,117.39,20424.0,111.1195,111.1478,111.0154,111.0438,20424.0
2023-08-28 13:50:00,117.39,117.44,117.15,117.16,22975.0,111.0438,111.0911,110.8168,110.8262,22975.0
2023-08-28 13:55:00,117.12,117.12,116.92,117.11,12915.0,110.7884,110.7884,110.5992,110.7789,12915.0
2023-08-28 14:00:00,117.11,117.11,116.94,116.99,17224.0,110.7789,110.7789,110.6181,110.6654,17224.0
2023-08-28 14:05:00,116.98,117.12,116.9,117.11,14601.0,110.656,110.7884,110.5803,110.7789,14601.0
2023-08-28 14:10:00,117.13,117.2,117.05,117.16,37965.0,110.7978,110.8641,110.7222,110.8262,37965.0
2023-08-28 14:15:00,117.18,117.21,117.09,117.13,10916.0,110.8451,110.8735,110.76,110.7978,10916.0
2023-08-28 14:20:00,117.15,117.27,117.14,117.24,11530.0,110.8168,110.9303,110.8073,110.9019,11530.0
2023-08-28 14:25:00,117.24,117.28,117.18,117.25,11858.0,110.9019,110.9397,110.8451,110.9114,11858.0
2023-08-28 14:30:00,117.23,117.28,117.17,117.25,9527.0,110.8924,110.9397,110.8357,110.9114,9527.0
2023-08-28 14:35:00,117.25,117.38,117.22,117.27,12754.0,110.9114,111.0343,110.883,110.9303,12754.0
2023-08-28 14:40:00,117.27,117.38,117.26,117.36,10794.0,110.9303,111.0343,110.9208,111.0154,10794.0
2023-08-28 14:45:00,117.35,117.35,117.27,117.32,9968.0,111.006,111.006,110.9303,110.9776,9968.0
2023-08-28 14:50:00,117.32,117.36,117.29,117.36,8143.0,110.9776,111.0154,110.9492,111.0154,8143.0
2023-08-28 14:55:00,117.38,117.38,117.23,117.25,33833.0,111.0343,111.0343,110.8924,110.9114,33833.0
2023-08-28 15:00:00,117.27,117.33,117.23,117.32,9092.0,110.9303,110.987,110.8924,110.9776,9092.0
2023-08-28 15:05:00,117.32,117.39,117.27,117.39,22324.0,110.9776,111.0438,110.9303,111.0438,22324.0
2023-08-28 15:10:00,117.37,117.46,117.34,117.34,20618.0,111.0249,111.11,110.9965,110.9965,20618.0
2023-08-28 15:15:00,117.33,117.44,117.3,117.4,21081.0,110.987,111.0911,110.9587,111.0532,21081.0
2023-08-28 15:20:00,117.4,117.4,117.21,117.27,19128.0,111.0532,111.0532,110.8735,110.9303,19128.0
2023-08-28 15:25:00,117.26,117.38,117.22,117.35,13904.0,110.9208,111.0343,110.883,111.006,13904.0
2023-08-28 15:30:00,117.34,117.37,117.28,117.36,29883.0,110.9965,111.0249,110.9397,111.0154,29883.0
2023-08-28 15:35:00,117.35,117.46,117.31,117.33,28748.0,111.006,111.11,110.9681,110.987,28748.0
2023-08-28 15:40:00,117.33,117.43,117.31,117.4,16694.0,110.987,111.0816,110.9681,111.0532,16694.0
2023-08-28 15:45:00,117.41,117.66,117.38,117.49,35374.0,111.0627,111.2992,111.0343,111.1384,35374.0
2023-08-28 15:50:00,117.51,117.55,117.38,117.47,41759.0,111.1573,111.1951,111.0343,111.1195,41759.0
2023-08-28 15:55:00,117.47,117.6,117.38,117.53,141960.0,111.1195,111.2424,111.0343,111.1762,141960.0
2023-08-29 09:30:00,117.86,117.93,116.64,117.02,80584.0,111.4884,111.5546,110.3343,110.6938,80584.0
2023-08-29 09:35:00,116.93,117.57,116.82,117.46,17218.0,110.6087,111.2141,110.5046,111.11,17218.0
2023-08-29 09:40:00,117.43,117.69,117.42,117.59,14510.0,111.0816,111.3276,111.0722,111.233,14510.0
2023-08-29 09:45:00,117.61,117.61,117.36,117.53,10286.0,111.2519,111.2519,111.0154,111.1762,10286.0
2023-08-29 09:50:00,117.59,117.6,117.33,117.42,12567.0,111.233,111.2424,110.987,111.0722,12567.0
2023-08-29 09:55:00,117.41,117.44,117.22,117.44,13948.0,111.0627,111.0911,110.883,111.0911,13948.0
2023-08-29 10:00:00,117.45,117.67,117.43,117.44,36289.0,111.1005,111.3087,111.0816,111.0911,36289.0
2023-08-29 10:05:00,117.48,117.5,117.13,117.21,17436.0,111.1289,111.1478,110.7978,110.8735,17436.0
2023-08-29 10:10:00,117.13,117.16,116.85,117.04,48208.0,110.7978,110.8262,110.533,110.7127,48208.0
2023-08-29 10:15:00,117.05,117.25,116.84,116.94,31942.0,110.7222,110.9114,110.5235,110.6181,31942.0
2023-08-29 10:20:00,116.96,116.97,116.64,116.7,27402.0,110.637,110.6465,110.3343,110.3911,27402.0
2023-08-29 10:25:00,116.72,116.83,116.58,116.73,21548.0,110.41,110.5141,110.2776,110.4195,21548.0
2023-08-29 10:30:00,116.74,117.21,116.74,117.19,22142.0,110.4289,110.8735,110.4289,110.8546,22142.0
2023-08-29 10:35:00,117.19,117.21,116.84,116.98,25250.0,110.8546,110.8735,110.5235,110.656,25250.0
2023-08-29 10:40:00,117.01,117.06,116.77,116.86,11474.0,110.6843,110.7316,110.4573,110.5424,11474.0
2023-08-29 10:45:00,116.85,116.89,116.7,116.85,16042.0,110.533,110.5708,110.3911,110.533,16042.0
2023-08-29 10:50:00,116.86,117.06,116.84,116.93,12942.0,110.5424,110.7316,110.5235,110.6087,12942.0
2023-08-29 10:55:00,116.91,117.09,116.86,117.07,21536.0,110.5897,110.76,110.5424,110.7411,21536.0
2023-08-29 11:00:00,117.09,117.18,117.01,117.01,14976.0,110.76,110.8451,110.6843,110.6843,14976.0
2023-08-29 11:05:00,117.02,117.34,117.01,117.32,16829.0,110.6938,110.9965,110.6843,110.9776,16829.0
2023-08-29 11:10:00,117.31,117.37,117.25,117.34,15490.0,110.9681,111.0249,110.9114,110.9965,15490.0
2023-08-29 11:15:00,117.36,117.4,117.26,117.26,10946.0,111.0154,111.0532,110.9208,110.9208,10946.0
2023-08-29 11:20:00,117.28,117.35,117.22,117.25,15837.0,110.9397,111.006,110.883,110.9114,15837.0
2023-08-29 11:25:00,117.22,117.36,117.18,117.35,13475.0,110.883,111.0154,110.8451,111.006,13475.0
2023-08-29 11:30:00,117.36,117.38,117.19,117.3,13552.0,111.0154,111.0343,110.8546,110.9587,13552.0
2023-08-29 11:35:00,117.3,117.45,117.3,117.43,13091.0,110.9587,111.1005,110.9587,111.0816,13091.0
2023-08-29 11:40:00,117.41,117.51,117.36,117.36,10990.0,111.0627,111.1573,111.0154,111.0154,10990.0
2023-08-29 11:45:00,117.37,117.37,117.17,117.18,15478.0,111.0249,111.0249,110.8357,110.8451,15478.0
2023-08-29 11:50:00,117.21,117.31,117.1,117.14,16094.0,110.8735,110.9681,110.7695,110.8073,16094.0
2023-08-29 11:55:00,117.15,117.27,117.12,117.2,14461.0,110.8168,110.9303,110.7884,110.8641,14461.0
2023-08-29 12:00:00,117.2,117.4,117.18,117.39,9095.0,110.8641,111.0532,110.8451,111.0438,9095.0
2023-08-29 12:05:00,117.38,117.51,117.35,117.45,10996.0,111.0343,111.1573,111.006,111.1005,10996.0
2023-08-29 12:10:00,117.45,117.55,117.32,117.44,24133.0,111.1005,111.1951,110.9776,111.0911,24133.0
2023-08-29 12:15:00,117.45,117.56,117.43,117.53,14758.0,111.1005,111.2046,111.0816,111.1762,14758.0
2023-08-29 12:20:00,117.57,117.72,117.57,117.68,9417.0,111.2141,111.3559,111.2141,111.3181,9417.0
2023-08-29 12:25:00,117.69,117.7,117.59,117.65,11578.0,111.3276,111.337,111.233,111.2897,11578.0
2023-08-29 12:30:00,117.65,117.65,117.53,117.63,9504.0,111.2897,111.2897,111.1762,111.2708,9504.0
2023-08-29 12:35:00,117.62,117.64,117.49,117.56,11036.0,111.2614,111.2803,111.1384,111.2046,11036.0
2023-08-29 12:40:00,117.57,117.59,117.46,117.5,10413.0,111.2141,111.233,111.11,111.1478,10413.0
2023-08-29 12:45:00,117.5,117.54,117.46,117.5,7981.0,111.1478,111.1857,111.11,111.1478,7981.0
2023-08-29 12:50:00,117.5,117.59,117.47,117.55,9823.0,111.1478,111.233,111.1195,111.1951,9823.0
2023-08-29 12:55:00,117.55,117.61,117.5,117.58,7952.0,111.1951,111.2519,111.1478,111.2235,7952.0
2023-08-29 13:00:00,117.57,117.72,117.56,117.71,11158.0,111.2141,111.3559,111.2046,111.3465,11158.0
2023-08-29 13:05:00,117.71,117.72,117.58,117.71,9713.0,111.3465,111.3559,111.2235,111.3465,9713.0
2023-08-29 13:10:00,117.71,117.86,117.6,117.86,8236.0,111.3465,111.4884,111.2424,111.4884,8236.0
2023-08-29 13:15:00,117.86,117.86,117.76,117.85,10682.0,111.4884,111.4884,111.3938,111.4789,10682.0
2023-08-29 13:20:00,117.87,118.01,117.83,117.99,16931.0,111.4978,111.6303,111.46,111.6114,16931.0
2023-08-29 13:25:00,117.98,118.06,117.93,117.99,9958.0,111.6019,111.6776,111.5546,111.6114,9958.0
2023-08-29 13:30:00,118.0,118.02,117.91,117.98,9878.0,111.6208,111.6397,111.5357,111.6019,9878.0
2023-08-29 13:35:00,117.98,118.1,117.97,118.07,10652.0,111.6019,111.7154,111.5924,111.687,10652.0
2023-08-29 13:40:00,118.07,118.1,118.03,118.07,9729.0,111.687,111.7154,111.6492,111.687,9729.0
2023-08-29 13:45:00,118.09,118.09,117.93,117.94,8722.0,111.7059,111.7059,111.5546,111.5641,8722.0
2023-08-29 13:50:00,117.95,118.01,117.88,117.9,20938.0,111.5735,111.6303,111.5073,111.5262,20938.0
2023-08-29 13:55:00,117.89,117.89,117.77,117.87,13592.0,111.5168,111.5168,111.4032,111.4978,13592.0
2023-08-29 14:00:00,117.86,117.88,117.76,117.79,11026.0,111.4884,111.5073,111.3938,111.4222,11026.0
2023-08-29 14:05:00,117.79,117.79,117.62,117.73,43403.0,111.4222,111.4222,111.2614,111.3654,43403.0
2023-08-29 14:10:00,117.71,117.71,117.52,117.53,19626.0,111.3465,111.3465,111.1668,111.1762,19626.0
2023-08-29 14:15:00,117.54,117.68,117.53,117.63,22309.0,111.1857,111.3181,111.1762,111.2708,22309.0
2023-08-29 14:20:00,117.63,117.76,117.63,117.65,16896.0,111.2708,111.3938,111.2708,111.2897,16896.0
2023-08-29 14:25:00,117.64,117.7,117.58,117.69,26278.0,111.2803,111.337,111.2235,111.3276,26278.0
2023-08-29 14:30:00,117.67,117.76,117.61,117.73,16508.0,111.3087,111.3938,111.2519,111.3654,16508.0
2023-08-29 14:35:00,117.73,117.79,117.64,117.69,20090.0,111.3654,111.4222,111.2803,111.3276,20090.0
2023-08-29 14:40:00,117.71,117.87,117.67,117.85,44113.0,111.3465,111.4978,111.3087,111.4789,44113.0
2023-08-29 14:45:00,117.83,117.98,117.81,117.98,25190.0,111.46,111.6019,111.4411,111.6019,25190.0
2023-08-29 14:50:00,117.96,117.96,117.81,117.84,11028.0,111.583,111.583,111.4411,111.4695,11028.0
2023-08-29 14:55:00,117.84,117.9,117.67,117.7,15209.0,111.4695,111.5262,111.3087,111.337,15209.0
2023-08-29 15:00:00,117.69,117.71,117.58,117.69,25590.0,111.3276,111.3465,111.2235,111.3276,25590.0
2023-08-29 15:05:00,117.7,117.82,117.69,117.73,24707.0,111.337,111.4505,111.3276,111.3654,24707.0
2023-08-29 15:10:00,117.73,117.79,117.61,117.72,25124.0,111.3654,111.4222,111.2519,111.3559,25124.0
2023-08-29 15:15:00,117.75,117.78,117.67,117.75,25452.0,111.3843,111.4127,111.3087,111.3843,25452.0
2023-08-29 15:20:00,117.75,117.99,117.7,117.99,22239.0,111.3843,111.6114,111.337,111.6114,22239.0
2023-08-29 15:25:00,117.97,118.04,117.96,117.98,27477.0,111.5924,111.6586,111.583,111.6019,27477.0
2023-08-29 15:30:00,117.96,117.97,117.86,117.88,36060.0,111.583,111.5924,111.4884,111.5073,36060.0
2023-08-29 15:35:00,117.88,117.93,117.82,117.84,23435.0,111.5073,111.5546,111.4505,111.4695,23435.0
2023-08-29 15:40:00,117.85,117.89,117.77,117.86,48891.0,111.4789,111.5168,111.4032,111.4884,48891.0
2023-08-29 15:45:00,117.83,117.85,117.75,117.77,28042.0,111.46,111.4789,111.3843,111.4032,28042.0
2023-08-29 15:50:00,117.78,117.86,117.69,117.81,54128.0,111.4127,111.4884,111.3276,111.4411,54128.0
2023-08-29 15:55:00,117.81,117.85,117.57,117.69,253247.0,111.4411,111.4789,111.2141,111.3276,253247.0
2023-08-30 09:30:00,118.27,118.39,118.01,118.29,66885.0,111.8762,111.9897,111.6303,111.8951,66885.0
2023-08-30 09:35:00,118.3,118.54,118.25,118.27,37810.0,111.9046,112.1316,111.8573,111.8762,37810.0
2023-08-30 09:40:00,118.31,118.31,118.02,118.22,25524.0,111.9141,111.9141,111.6397,111.8289,25524.0
2023-08-30 09:45:00,118.22,118.78,118.22,118.59,32165.0,111.8289,112.3586,111.8289,112.1789,32165.0
2023-08-30 09:50:00,118.58,118.71,118.41,118.69,56094.0,112.1695,112.2924,112.0086,112.2735,56094.0
2023-08-30 09:55:00,118.66,118.68,118.51,118.64,16714.0,112.2451,112.2641,112.1032,112.2262,16714.0
2023-08-30 10:00:00,118.62,118.71,118.48,118.71,34008.0,112.2073,112.2924,112.0749,112.2924,34008.0
2023-08-30 10:05:00,118.75,118.94,118.69,118.83,26506.0,112.3303,112.51,112.2735,112.4059,26506.0
2023-08-30 10:10:00,118.82,118.93,118.75,118.79,19963.0,112.3965,112.5005,112.3303,112.3681,19963.0
2023-08-30 10:15:00,118.79,118.85,118.67,118.78,10315.0,112.3681,112.4249,112.2546,112.3586,10315.0
2023-08-30 10:20:00,118.79,118.86,118.6,118.68,14175.0,112.3681,112.4343,112.1884,112.2641,14175.0
2023-08-30 10:25:00,118.7,118.7,118.32,118.39,26249.0,112.283,112.283,111.9235,111.9897,26249.0
2023-08-30 10:30:00,118.42,118.75,118.41,118.73,15766.0,112.0181,112.3303,112.0086,112.3113,15766.0
2023-08-30 10:35:00,118.77,118.8,118.58,118.71,23378.0,112.3492,112.3776,112.1695,112.2924,23378.0
2023-08-30 10:40:00,118.71,118.71,118.52,118.6,10479.0,112.2924,112.2924,112.1127,112.1884,10479.0
2023-08-30 10:45:00,118.6,118.67,118.54,118.61,9682.0,112.1884,112.2546,112.1316,112.1978,9682.0
2023-08-30 10:50:00,118.6,118.6,118.44,118.59,29654.0,112.1884,112.1884,112.037,112.1789,29654.0
2023-08-30 10:55:00,118.56,118.82,118.55,118.82,36428.0,112.1505,112.3965,112.1411,112.3965,36428.0
2023-08-30 11:00:00,118.82,118.84,118.52,118.58,36605.0,112.3965,112.4154,112.1127,112.1695,36605.0
2023-08-30 11:05:00,118.61,118.71,118.53,118.57,17759.0,112.1978,112.2924,112.1222,112.16,17759.0
2023-08-30 11:10:00,118.56,118.59,118.46,118.47,16160.0,112.1505,112.1789,112.0559,112.0654,16160.0
2023-08-30 11:15:00,118.47,118.54,118.35,118.35,11566.0,112.0654,112.1316,111.9519,111.9519,11566.0
2023-08-30 11:20:00,118.39,118.45,118.25,118.42,17319.0,111.9897,112.0465,111.8573,112.0181,17319.0
2023-08-30 11:25:00,118.44,118.47,118.32,118.46,9029.0,112.037,112.0654,111.9235,112.0559,9029.0
2023-08-30 11:30:00,118.44,118.59,118.42,118.56,15478.0,112.037,112.1789,112.0181,112.1505,15478.0
2023-08-30 11:35:00,118.58,118.83,118.57,118.75,16742.0,112.1695,112.4059,112.16,112.3303,16742.0
2023-08-30 11:40:00,118.78,118.86,118.75,118.79,16690.0,112.3586,112.4343,112.3303,112.3681,16690.0
2023-08-30 11:45:00,118.84,118.89,118.71,118.76,17583.0,112.4154,112.4627,112.2924,112.3397,17583.0
2023-08-30 11:50:00,118.78,118.84,118.73,118.76,7630.0,112.3586,112.4154,112.3113,112.3397,7630.0
2023-08-30 11:55:00,118.76,118.83,118.75,118.75,7997.0,112.3397,112.4059,112.3303,112.3303,7997.0
2023-08-30 12:00:00,118.75,118.77,118.59,118.73,11456.0,112.3303,112.3492,112.1789,112.3113,11456.0
2023-08-30 12:05:00,118.72,118.73,118.5,118.51,10658.0,112.3019,112.3113,112.0938,112.1032,10658.0
2023-08-30 12:10:00,118.51,118.64,118.5,118.61,10600.0,112.1032,112.2262,112.0938,112.1978,10600.0
2023-08-30 12:15:00,118.59,118.64,118.52,118.54,13285.0,112.1789,112.2262,112.1127,112.1316,13285.0
2023-08-30 12:20:00,118.56,118.61,118.54,118.61,8197.0,112.1505,112.1978,112.1316,112.1978,8197.0
2023-08-30 12:25:00,118.63,118.64,118.57,118.59,8962.0,112.2168,112.2262,112.16,112.1789,8962.0
2023-08-30 12:30:00,118.63,118.71,118.62,118.67,9438.0,112.2168,112.2924,112.2073,112.2546,9438.0
2023-08-30 12:35:00,118.69,118.72,118.66,118.71,6843.0,112.2735,112.3019,112.2451,112.2924,6843.0
2023-08-30 12:40:00,118.69,118.78,118.65,118.72,11172.0,112.2735,112.3586,112.2357,112.3019,11172.0
2023-08-30 12:45:00,118.71,118.81,118.67,118.81,7297.0,112.2924,112.387,112.2546,112.387,7297.0
2023-08-30 12:50:00,118.82,118.82,118.74,118.78,6572.0,112.3965,112.3965,112.3208,112.3586,6572.0
2023-08-30 12:55:00,118.78,118.84,118.75,118.8,10857.0,112.3586,112.4154,112.3303,112.3776,10857.0
2023-08-30 13:00:00,118.8,118.8,118.69,118.73,8826.0,112.3776,112.3776,112.2735,112.3113,8826.0
2023-08-30 13:05:00,118.72,118.72,118.59,118.61,11784.0,112.3019,112.3019,112.1789,112.1978,11784.0
2023-08-30 13:10:00,118.61,118.75,118.56,118.73,11041.0,112.1978,112.3303,112.1505,112.3113,11041.0
2023-08-30 13:15:00,118.72,118.72,118.63,118.66,8814.0,112.3019,112.3019,112.2168,112.2451,8814.0
2023-08-30 13:20:00,118.63,118.67,118.55,118.56,12936.0,112.2168,112.2546,112.1411,112.1505,12936.0
2023-08-30 13:25:00,118.57,118.64,118.55,118.57,11497.0,112.16,112.2262,112.1411,112.16,11497.0
2023-08-30 13:30:00,118.56,118.66,118.55,118.6,9710.0,112.1505,112.2451,112.1411,112.1884,9710.0
2023-08-30 13:35:00,118.6,118.6,118.53,118.53,15601.0,112.1884,112.1884,112.1222,112.1222,15601.0
2023-08-30 13:40:00,118.54,118.61,118.52,118.58,12006.0,112.1316,112.1978,112.1127,112.1695,12006.0
2023-08-30 13:45:00,118.58,118.58,118.48,118.52,10359.0,112.1695,112.1695,112.0749,112.1127,10359.0
2023-08-30 13:50:00,118.53,118.56,118.46,118.48,8612.0,112.1222,112.1505,112.0559,112.0749,8612.0
2023-08-30 13:55:00,118.48,118.53,118.37,118.51,9744.0,112.0749,112.1222,111.9708,112.1032,9744.0
2023-08-30 14:00:00,118.51,118.56,118.46,118.54,7850.0,112.1032,112.1505,112.0559,112.1316,7850.0
2023-08-30 14:05:00,118.52,118.57,118.44,118.54,9626.0,112.1127,112.16,112.037,112.1316,9626.0
2023-08-30 14:10:00,118.54,118.66,118.5,118.66,15384.0,112.1316,112.2451,112.0938,112.2451,15384.0
2023-08-30 14:15:00,118.67,118.71,118.55,118.59,11102.0,112.2546,112.2924,112.1411,112.1789,11102.0
2023-08-30 14:20:00,118.59,118.61,118.55,118.61,7015.0,112.1789,112.1978,112.1411,112.1978,7015.0
2023-08-30 14:25:00,118.59,118.62,118.5,118.61,22328.0,112.1789,112.2073,112.0938,112.1978,22328.0
2023-08-30 14:30:00,118.61,118.67,118.56,118.58,10588.0,112.1978,112.2546,112.1505,112.1695,10588.0
2023-08-30 14:35:00,118.57,118.64,118.53,118.56,8247.0,112.16,112.2262,112.1222,112.1505,8247.0
2023-08-30 14:40:00,118.54,118.68,118.54,118.65,7737.0,112.1316,112.2641,112.1316,112.2357,7737.0
2023-08-30 14:45:00,118.66,118.68,118.64,118.65,10059.0,112.2451,112.2641,112.2262,112.2357,10059.0
2023-08-30 14:50:00,118.66,118.72,118.65,118.69,32908.0,112.2451,112.3019,112.2357,112.2735,32908.0
2023-08-30 14:55:00,118.69,118.73,118.67,118.7,12102.0,112.2735,112.3113,112.2546,112.283,12102.0
2023-08-30 15:00:00,118.7,118.81,118.61,118.81,16067.0,112.283,112.387,112.1978,112.387,16067.0
2023-08-30 15:05:00,118.81,118.83,118.73,118.73,12226.0,112.387,112.4059,112.3113,112.3113,12226.0
2023-08-30 15:10:00,118.73,118.8,118.68,118.74,24798.0,112.3113,112.3776,112.2641,112.3208,24798.0
2023-08-30 15:15:00,118.72,118.75,118.68,118.7,21638.0,112.3019,112.3303,112.2641,112.283,21638.0
2023-08-30 15:20:00,118.71,118.77,118.66,118.77,15209.0,112.2924,112.3492,112.2451,112.3492,15209.0
2023-08-30 15:25:00,118.76,118.76,118.64,118.66,17545.0,112.3397,112.3397,112.2262,112.2451,17545.0
2023-08-30 15:30:00,118.65,118.69,118.61,118.65,21307.0,112.2357,112.2735,112.1978,112.2357,21307.0
2023-08-30 15:35:00,118.65,118.73,118.64,118.68,24262.0,112.2357,112.3113,112.2262,112.2641,24262.0
2023-08-30 15:40:00,118.69,118.73,118.66,118.69,31748.0,112.2735,112.3113,112.2451,112.2735,31748.0
2023-08-30 15:45:00,118.71,118.71,118.54,118.54,56589.0,112.2924,112.2924,112.1316,112.1316,56589.0
2023-08-30 15:50:00,118.53,118.67,118.53,118.59,83798.0,112.1222,112.2546,112.1222,112.1789,83798.0
2023-08-30 15:55:00,118.59,118.73,118.59,118.72,137027.0,112.1789,112.3113,112.1789,112.3019,137027.0
2023-08-31 09:30:00,119.17,119.17,118.1,118.87,81769.0,112.7276,112.7276,111.7154,112.4438,81769.0
2023-08-31 09:35:00,118.83,119.0,118.53,118.54,42115.0,112.4059,112.5668,112.1222,112.1316,42115.0
2023-08-31 09:40:00,118.5,118.64,118.36,118.47,19398.0,112.0938,112.2262,111.9614,112.0654,19398.0
2023-08-31 09:45:00,118.46,118.75,118.36,118.72,32035.0,112.0559,112.3303,111.9614,112.3019,32035.0
2023-08-31 09:50:00,118.68,118.92,118.67,118.84,26906.0,112.2641,112.4911,112.2546,112.4154,26906.0
2023-08-31 09:55:00,118.84,118.89,118.78,118.89,20331.0,112.4154,112.4627,112.3586,112.4627,20331.0
2023-08-31 10:00:00,118.87,118.87,118.66,118.75,17886.0,112.4438,112.4438,112.2451,112.3303,17886.0
2023-08-31 10:05:00,118.77,118.81,118.49,118.49,20576.0,112.3492,112.387,112.0843,112.0843,20576.0
2023-08-31 10:10:00,118.52,118.59,118.39,118.44,38402.0,112.1127,112.1789,111.9897,112.037,38402.0
2023-08-31 10:15:00,118.43,118.6,118.37,118.52,16309.0,112.0276,112.1884,111.9708,112.1127,16309.0
2023-08-31 10:20:00,118.55,118.74,118.53,118.64,22068.0,112.1411,112.3208,112.1222,112.2262,22068.0
2023-08-31 10:25:00,118.64,118.82,118.61,118.78,15625.0,112.2262,112.3965,112.1978,112.3586,15625.0
2023-08-31 10:30:00,118.76,118.92,118.73,118.81,20014.0,112.3397,112.4911,112.3113,112.387,20014.0
2023-08-31 10:35:00,118.82,119.05,118.78,119.05,32568.0,112.3965,112.614,112.3586,112.614,32568.0
2023-08-31 10:40:00,119.07,119.2,119.02,119.16,36086.0,112.633,112.7559,112.5857,112.7181,36086.0
2023-08-31 10:45:00,119.18,119.25,119.12,119.15,22328.0,112.737,112.8032,112.6803,112.7086,22328.0
2023-08-31 10:50:00,119.14,119.21,118.97,119.21,15337.0,112.6992,112.7654,112.5384,112.7654,15337.0
2023-08-31 10:55:00,119.19,119.19,119.06,119.11,24608.0,112.7465,112.7465,112.6235,112.6708,24608.0
2023-08-31 11:00:00,119.13,119.18,118.97,119.06,14880.0,112.6897,112.737,112.5384,112.6235,14880.0
2023-08-31 11:05:00,119.04,119.04,118.83,118.95,17400.0,112.6046,112.6046,112.4059,112.5195,17400.0
2023-08-31 11:10:00,118.95,119.0,118.76,118.8,10874.0,112.5195,112.5668,112.3397,112.3776,10874.0
2023-08-31 11:15:00,118.81,118.86,118.72,118.77,13180.0,112.387,112.4343,112.3019,112.3492,13180.0
2023-08-31 11:20:00,118.78,118.78,118.62,118.75,10292.0,112.3586,112.3586,112.2073,112.3303,10292.0
2023-08-31 11:25:00,118.73,118.87,118.72,118.84,12613.0,112.3113,112.4438,112.3019,112.4154,12613.0
2023-08-31 11:30:00,118.79,118.82,118.68,118.72,17152.0,112.3681,112.3965,112.2641,112.3019,17152.0
2023-08-31 11:35:00,118.67,118.77,118.55,118.59,19613.0,112.2546,112.3492,112.1411,112.1789,19613.0
2023-08-31 11:40:00,118.61,118.63,118.47,118.47,13534.0,112.1978,112.2168,112.0654,112.0654,13534.0
2023-08-31 11:45:00,118.47,118.63,118.43,118.59,19343.0,112.0654,112.2168,112.0276,112.1789,19343.0
2023-08-31 11:50:00,118.6,118.77,118.6,118.75,10816.0,112.1884,112.3492,112.1884,112.3303,10816.0
2023-08-31 11:55:00,118.77,118.84,118.72,118.82,24747.0,112.3492,112.4154,112.3019,112.3965,24747.0
2023-08-31 12:00:00,118.82,118.91,118.77,118.91,15125.0,112.3965,112.4816,112.3492,112.4816,15125.0
2023-08-31 12:05:00,118.91,118.98,118.87,118.97,9435.0,112.4816,112.5478,112.4438,112.5384,9435.0
2023-08-31 12:10:00,118.96,118.98,118.89,118.94,10775.0,112.5289,112.5478,112.4627,112.51,10775.0
2023-08-31 12:15:00,118.93,118.97,118.82,118.83,11204.0,112.5005,112.5384,112.3965,112.4059,11204.0
2023-08-31 12:20:00,118.82,118.88,118.77,118.88,10125.0,112.3965,112.4532,112.3492,112.4532,10125.0
2023-08-31 12:25:00,118.9,118.9,118.78,118.79,8967.0,112.4722,112.4722,112.3586,112.3681,8967.0
2023-08-31 12:30:00,118.73,118.76,118.59,118.64,7419.0,112.3113,112.3397,112.1789,112.2262,7419.0
2023-08-31 12:35:00,118.63,118.69,118.59,118.66,7080.0,112.2168,112.2735,112.1789,112.2451,7080.0
2023-08-31 12:40:00,118.65,118.65,118.47,118.47,14951.0,112.2357,112.2357,112.0654,112.0654,14951.0
2023-08-31 12:45:00,118.47,118.63,118.41,118.57,9624.0,112.0654,112.2168,112.0086,112.16,9624.0
2023-08-31 12:50:00,118.56,118.71,118.56,118.71,7269.0,112.1505,112.2924,112.1505,112.2924,7269.0
2023-08-31 12:55:00,118.71,118.81,118.7,118.72,24888.0,112.2924,112.387,112.283,112.3019,24888.0
2023-08-31 13:00:00,118.74,118.82,118.69,118.8,4305.0,112.3208,112.3965,112.2735,112.3776,4305.0
2023-08-31 13:05:00,118.82,118.94,118.76,118.94,7004.0,112.3965,112.51,112.3397,112.51,7004.0
2023-08-31 13:10:00,118.94,119.01,118.92,118.97,11360.0,112.51,112.5762,112.4911,112.5384,11360.0
2023-08-31 13:15:00,118.96,119.08,118.95,119.05,6392.0,112.5289,112.6424,112.5195,112.614,6392.0
2023-08-31 13:20:00,119.07,119.08,118.98,119.07,11145.0,112.633,112.6424,112.5478,112.633,11145.0
2023-08-31 13:25:00,119.1,119.13,119.07,119.1,11423.0,112.6613,112.6897,112.633,112.6613,11423.0
2023-08-31 13:30:00,119.1,119.13,119.03,119.05,9898.0,112.6613,112.6897,112.5951,112.614,9898.0
2023-08-31 13:35:00,119.05,119.09,119.03,119.05,8797.0,112.614,112.6519,112.5951,112.614,8797.0
2023-08-31 13:40:00,119.03,119.12,119.03,119.11,6466.0,112.5951,112.6803,112.5951,112.6708,6466.0
2023-08-31 13:45:00,119.11,119.25,119.08,119.23,26223.0,112.6708,112.8032,112.6424,112.7843,26223.0
2023-08-31 13:50:00,119.22,119.26,119.14,119.18,14642.0,112.7749,112.8127,112.6992,112.737,14642.0
2023-08-31 13:55:00,119.2,119.23,119.11,119.17,15317.0,112.7559,112.7843,112.6708,112.7276,15317.0
2023-08-31 14:00:00,119.18,119.25,119.15,119.2,14121.0,112.737,112.8032,112.7086,112.7559,14121.0
2023-08-31 14:05:00,119.21,119.28,119.16,119.19,20728.0,112.7654,112.8316,112.7181,112.7465,20728.0
2023-08-31 14:10:00,119.21,119.39,119.19,119.35,17760.0,112.7654,112.9357,112.7465,112.8978,17760.0
2023-08-31 14:15:00,119.33,119.43,119.3,119.43,15205.0,112.8789,112.9735,112.8505,112.9735,15205.0
2023-08-31 14:20:00,119.44,119.46,119.35,119.46,21355.0,112.983,113.0019,112.8978,113.0019,21355.0
2023-08-31 14:25:00,119.48,119.53,119.43,119.47,17971.0,113.0208,113.0681,112.9735,113.0113,17971.0
2023-08-31 14:30:00,119.49,119.56,119.46,119.48,13714.0,113.0303,113.0965,113.0019,113.0208,13714.0
2023-08-31 14:35:00,119.47,119.47,119.25,119.26,14807.0,113.0113,113.0113,112.8032,112.8127,14807.0
2023-08-31 14:40:00,119.26,119.31,119.16,119.2,23421.0,112.8127,112.86,112.7181,112.7559,23421.0
2023-08-31 14:45:00,119.21,119.27,119.16,119.19,14693.0,112.7654,112.8222,112.7181,112.7465,14693.0
2023-08-31 14:50:00,119.17,119.2,119.08,119.14,14955.0,112.7276,112.7559,112.6424,112.6992,14955.0
2023-08-31 14:55:00,119.14,119.14,119.05,119.09,19462.0,112.6992,112.6992,112.614,112.6519,19462.0
2023-08-31 15:00:00,119.09,119.18,119.04,119.13,17082.0,112.6519,112.737,112.6046,112.6897,17082.0
2023-08-31 15:05:00,119.14,119.23,119.11,119.21,12087.0,112.6992,112.7843,112.6708,112.7654,12087.0
2023-08-31 15:10:00,119.21,119.27,119.2,119.23,15965.0,112.7654,112.8222,112.7559,112.7843,15965.0
2023-08-31 15:15:00,119.24,119.3,119.2,119.27,14296.0,112.7938,112.8505,112.7559,112.8222,14296.0
2023-08-31 15:20:00,119.28,119.31,119.2,119.24,17091.0,112.8316,112.86,112.7559,112.7938,17091.0
2023-08-31 15:25:00,119.24,119.29,119.14,119.29,17896.0,112.7938,112.8411,112.6992,112.8411,17896.0
2023-08-31 15:30:00,119.29,119.31,119.21,119.22,25635.0,112.8411,112.86,112.7654,112.7749,25635.0
2023-08-31 15:35:00,119.21,119.23,119.12,119.17,22806.0,112.7654,112.7843,112.6803,112.7276,22806.0
2023-08-31 15:40:00,119.18,119.25,119.13,119.22,25214.0,112.737,112.8032,112.6897,112.7749,25214.0
2023-08-31 15:45:00,119.23,119.23,119.09,119.16,38812.0,112.7843,112.7843,112.6519,112.7181,38812.0
2023-08-31 15:50:00,119.2,119.39,119.14,119.22,85706.0,112.7559,112.9357,112.6992,112.7749,85706.0
2023-08-31 15:55:00,119.22,119.33,119.03,119.03,265307.0,112.7749,112.8789,112.5951,112.5951,265307.0
2023-09-01 09:30:00,120.0,121.16,119.97,121.14,218422.0,113.5127,114.61,113.4843,114.5911,218422.0
2023-09-01 09:35:00,121.18,121.32,120.75,120.95,67086.0,114.6289,114.7613,114.2221,114.4113,67086.0
2023-09-01 09:40:00,120.97,121.19,120.82,120.91,52748.0,114.4303,114.6384,114.2884,114.3735,52748.0
2023-09-01 09:45:00,120.92,121.08,120.67,120.98,29676.0,114.383,114.5343,114.1465,114.4397,29676.0
2023-09-01 09:50:00,120.96,121.08,120.79,121.04,19480.0,114.4208,114.5343,114.26,114.4965,19480.0
2023-09-01 09:55:00,121.07,121.08,120.91,121.0,25731.0,114.5248,114.5343,114.3735,114.4586,25731.0
2023-09-01 10:00:00,121.0,121.09,120.81,121.05,51771.0,114.4586,114.5438,114.2789,114.5059,51771.0
2023-09-01 10:05:00,121.06,121.37,121.06,121.25,35371.0,114.5154,114.8086,114.5154,114.6951,35371.0
2023-09-01 10:10:00,121.24,121.41,121.19,121.34,27465.0,114.6857,114.8465,114.6384,114.7802,27465.0
2023-09-01 10:15:00,121.33,121.41,121.26,121.34,25524.0,114.7708,114.8465,114.7046,114.7802,25524.0
2023-09-01 10:20:00,121.36,121.44,121.19,121.23,26397.0,114.7992,114.8748,114.6384,114.6762,26397.0
2023-09-01 10:25:00,121.24,121.26,121.04,121.26,24190.0,114.6857,114.7046,114.4965,114.7046,24190.0
2023-09-01 10:30:00,121.24,121.25,120.83,120.84,21265.0,114.6857,114.6951,114.2978,114.3073,21265.0
2023-09-01 10:35:00,120.83,121.0,120.75,120.94,18312.0,114.2978,114.4586,114.2221,114.4019,18312.0
2023-09-01 10:40:00,120.95,120.98,120.81,120.92,15496.0,114.4113,114.4397,114.2789,114.383,15496.0
2023-09-01 10:45:00,120.93,121.02,120.83,121.02,16114.0,114.3924,114.4775,114.2978,114.4775,16114.0
2023-09-01 10:50:00,120.99,121.04,120.9,120.98,30491.0,114.4492,114.4965,114.364,114.4397,30491.0
2023-09-01 10:55:00,120.93,121.05,120.8,121.01,25279.0,114.3924,114.5059,114.2694,114.4681,25279.0
2023-09-01 11:00:00,121.01,121.23,120.88,121.22,41702.0,114.4681,114.6762,114.3451,114.6667,41702.0
2023-09-01 11:05:00,121.21,121.28,120.99,120.99,29809.0,114.6573,114.7235,114.4492,114.4492,29809.0
2023-09-01 11:10:00,120.99,121.14,120.91,121.04,24688.0,114.4492,114.5911,114.3735,114.4965,24688.0
2023-09-01 11:15:00,121.01,121.08,120.88,120.96,28287.0,114.4681,114.5343,114.3451,114.4208,28287.0
2023-09-01 11:20:00,120.94,121.04,120.89,121.0,47544.0,114.4019,114.4965,114.3546,114.4586,47544.0
2023-09-01 11:25:00,121.0,121.15,120.93,121.12,122931.0,114.4586,114.6005,114.3924,114.5721,122931.0
2023-09-01 11:30:00,121.13,121.17,120.86,120.97,36930.0,114.5816,114.6194,114.3262,114.4303,36930.0
2023-09-01 11:35:00,120.97,121.06,120.87,121.03,34210.0,114.4303,114.5154,114.3357,114.487,34210.0
2023-09-01 11:40:00,121.02,121.09,120.92,121.0,17443.0,114.4775,114.5438,114.383,114.4586,17443.0
2023-09-01 11:45:00,121.05,121.21,120.99,121.17,36044.0,114.5059,114.6573,114.4492,114.6194,36044.0
2023-09-01 11:50:00,121.17,121.36,121.06,121.35,37678.0,114.6194,114.7992,114.5154,114.7897,37678.0
2023-09-01 11:55:00,121.3,121.54,121.29,121.51,25468.0,114.7424,114.9694,114.733,114.9411,25468.0
2023-09-01 12:00:00,121.51,121.65,121.46,121.56,28160.0,114.9411,115.0735,114.8938,114.9884,28160.0
2023-09-01 12:05:00,121.52,121.66,121.52,121.57,50562.0,114.9505,115.0829,114.9505,114.9978,50562.0
2023-09-01 12:10:00,121.59,121.77,121.56,121.74,42185.0,115.0167,115.187,114.9884,115.1586,42185.0
2023-09-01 12:15:00,121.77,121.83,121.74,121.79,21764.0,115.187,115.2438,115.1586,115.2059,21764.0
2023-09-01 12:20:00,121.79,121.89,121.75,121.89,26478.0,115.2059,115.3005,115.1681,115.3005,26478.0
2023-09-01 12:25:00,121.9,121.92,121.84,121.89,17953.0,115.31,115.3289,115.2532,115.3005,17953.0
2023-09-01 12:30:00,121.91,121.99,121.87,121.98,19493.0,115.3194,115.3951,115.2816,115.3856,19493.0
2023-09-01 12:35:00,121.97,121.98,121.74,121.76,39454.0,115.3762,115.3856,115.1586,115.1775,39454.0
2023-09-01 12:40:00,121.75,121.77,121.64,121.75,27325.0,115.1681,115.187,115.064,115.1681,27325.0
2023-09-01 12:45:00,121.76,121.79,121.67,121.76,21687.0,115.1775,115.2059,115.0924,115.1775,21687.0
2023-09-01 12:50:00,121.78,121.83,121.69,121.81,29880.0,115.1965,115.2438,115.1113,115.2248,29880.0
2023-09-01 12:55:00,121.8,121.89,121.77,121.86,17588.0,115.2154,115.3005,115.187,115.2721,17588.0
2023-09-01 13:00:00,121.86,121.94,121.82,121.85,16733.0,115.2721,115.3478,115.2343,115.2627,16733.0
2023-09-01 13:05:00,121.86,122.02,121.84,121.98,45991.0,115.2721,115.4235,115.2532,115.3856,45991.0
2023-09-01 13:10:00,121.99,122.03,121.94,121.97,34101.0,115.3951,115.4329,115.3478,115.3762,34101.0
2023-09-01 13:15:00,121.98,122.15,121.97,122.13,50263.0,115.3856,115.5465,115.3762,115.5275,50263.0
2023-09-01 13:20:00,122.13,122.14,122.01,122.02,29971.0,115.5275,115.537,115.414,115.4235,29971.0
2023-09-01 13:25:00,122.03,122.1,121.97,122.06,36172.0,115.4329,115.4992,115.3762,115.4613,36172.0
2023-09-01 13:30:00,122.05,122.08,121.99,122.04,30974.0,115.4519,115.4802,115.3951,115.4424,30974.0
2023-09-01 13:35:00,122.05,122.1,121.95,122.02,37519.0,115.4519,115.4992,115.3573,115.4235,37519.0
2023-09-01 13:40:00,122.02,122.1,121.99,122.05,37891.0,115.4235,115.4992,115.3951,115.4519,37891.0
2023-09-01 13:45:00,122.04,122.05,121.96,121.97,44287.0,115.4424,115.4519,115.3667,115.3762,44287.0
2023-09-01 13:50:00,121.97,122.09,121.95,122.04,43434.0,115.3762,115.4897,115.3573,115.4424,43434.0
2023-09-01 13:55:00,122.04,122.14,122.04,122.06,33271.0,115.4424,115.537,115.4424,115.4613,33271.0
2023-09-01 14:00:00,122.07,122.18,122.0,122.18,33530.0,115.4708,115.5748,115.4046,115.5748,33530.0
2023-09-01 14:05:00,122.17,122.22,122.06,122.16,54426.0,115.5654,115.6127,115.4613,115.5559,54426.0
2023-09-01 14:10:00,122.16,122.25,122.14,122.23,40032.0,115.5559,115.6411,115.537,115.6221,40032.0
2023-09-01 14:15:00,122.24,122.24,122.05,122.14,42868.0,115.6316,115.6316,115.4519,115.537,42868.0
2023-09-01 14:20:00,122.12,122.14,122.05,122.09,41310.0,115.5181,115.537,115.4519,115.4897,41310.0
2023-09-01 14:25:00,122.08,122.1,121.95,122.1,42648.0,115.4802,115.4992,115.3573,115.4992,42648.0
2023-09-01 14:30:00,122.1,122.2,122.05,122.18,40178.0,115.4992,115.5938,115.4519,115.5748,40178.0
2023-09-01 14:35:00,122.18,122.2,122.06,122.08,38507.0,115.5748,115.5938,115.4613,115.4802,38507.0
2023-09-01 14:40:00,122.08,122.16,122.07,122.16,30798.0,115.4802,115.5559,115.4708,115.5559,30798.0
2023-09-01 14:45:00,122.16,122.2,122.1,122.19,50196.0,115.5559,115.5938,115.4992,115.5843,50196.0
2023-09-01 14:50:00,122.19,122.25,122.16,122.22,49647.0,115.5843,115.6411,115.5559,115.6127,49647.0
2023-09-01 14:55:00,122.22,122.33,122.18,122.31,90555.0,115.6127,115.7167,115.5748,115.6978,90555.0
2023-09-01 15:00:00,122.31,122.44,122.25,122.43,68674.0,115.6978,115.8208,115.6411,115.8113,68674.0
2023-09-01 15:05:00,122.43,122.47,122.33,122.42,42552.0,115.8113,115.8492,115.7167,115.8019,42552.0
2023-09-01 15:10:00,122.41,122.5,122.39,122.46,41526.0,115.7924,115.8775,115.7735,115.8397,41526.0
2023-09-01 15:15:00,122.47,122.48,122.19,122.22,92794.0,115.8492,115.8586,115.5843,115.6127,92794.0
2023-09-01 15:20:00,122.22,122.23,121.97,122.06,65529.0,115.6127,115.6221,115.3762,115.4613,65529.0
2023-09-01 15:25:00,122.05,122.19,121.99,122.12,62876.0,115.4519,115.5843,115.3951,115.5181,62876.0
2023-09-01 15:30:00,122.12,122.32,122.07,122.32,85727.0,115.5181,115.7073,115.4708,115.7073,85727.0
2023-09-01 15:35:00,122.33,122.35,122.28,122.32,63215.0,115.7167,115.7356,115.6694,115.7073,63215.0
2023-09-01 15:40:00,122.32,122.37,122.25,122.27,74456.0,115.7073,115.7546,115.6411,115.66,74456.0
2023-09-01 15:45:00,122.28,122.39,122.14,122.14,109591.0,115.6694,115.7735,115.537,115.537,109591.0
2023-09-01 15:50:00,122.13,122.18,122.03,122.06,175152.0,115.5275,115.5748,115.4329,115.4613,175152.0
2023-09-01 15:55:00,122.06,122.19,121.96,122.15,397981.0,115.4613,115.5843,115.3667,115.5465,397981.0
2023-09-05 09:30:00,122.77,123.71,122.56,123.61,192053.0,116.1329,117.0221,115.9343,116.9275,192053.0
2023-09-05 09:35:00,123.62,123.77,123.33,123.34,46268.0,116.937,117.0789,116.6627,116.6721,46268.0
2023-09-05 09:40:00,123.34,123.61,123.13,123.37,86278.0,116.6721,116.9275,116.4735,116.7005,86278.0
2023-09-05 09:45:00,123.35,123.69,123.03,123.07,61952.0,116.6816,117.0032,116.3789,116.4167,61952.0
2023-09-05 09:50:00,123.04,123.37,122.84,123.3,47730.0,116.3883,116.7005,116.1992,116.6343,47730.0
2023-09-05 09:55:00,123.34,124.0,123.3,124.0,135797.0,116.6721,117.2964,116.6343,117.2964,135797.0
2023-09-05 10:00:00,123.99,124.18,123.86,123.93,51498.0,117.287,117.4667,117.164,117.2302,51498.0
2023-09-05 10:05:00,123.96,124.05,123.72,123.88,92059.0,117.2586,117.3437,117.0316,117.1829,92059.0
2023-09-05 10:10:00,123.86,123.98,123.71,123.75,61838.0,117.164,117.2775,117.0221,117.06,61838.0
2023-09-05 10:15:00,123.79,123.84,123.53,123.63,74284.0,117.0978,117.1451,116.8519,116.9464,74284.0
2023-09-05 10:20:00,123.64,123.85,123.51,123.63,76929.0,116.9559,117.1546,116.8329,116.9464,76929.0
2023-09-05 10:25:00,123.61,123.81,123.55,123.74,59010.0,116.9275,117.1167,116.8708,117.0505,59010.0
2023-09-05 10:30:00,123.76,123.83,123.32,123.38,82504.0,117.0694,117.1356,116.6532,116.71,82504.0
2023-09-05 10:35:00,123.38,123.57,123.36,123.54,64762.0,116.71,116.8897,116.691,116.8613,64762.0
2023-09-05 10:40:00,123.54,123.6,123.39,123.6,55236.0,116.8613,116.9181,116.7194,116.9181,55236.0
2023-09-05 10:45:00,123.59,123.65,123.45,123.57,51378.0,116.9086,116.9654,116.7762,116.8897,51378.0
2023-09-05 10:50:00,123.56,123.56,123.38,123.46,41339.0,116.8802,116.8802,116.71,116.7856,41339.0
2023-09-05 10:55:00,123.47,123.61,123.35,123.4,40585.0,116.7951,116.9275,116.6816,116.7289,40585.0
2023-09-05 11:00:00,123.43,123.64,123.32,123.49,40506.0,116.7573,116.9559,116.6532,116.814,40506.0
2023-09-05 11:05:00,123.46,123.5,123.32,123.35,19951.0,116.7856,116.8235,116.6532,116.6816,19951.0
2023-09-05 11:10:00,123.35,123.6,123.32,123.6,23487.0,116.6816,116.9181,116.6532,116.9181,23487.0
2023-09-05 11:15:00,123.58,123.67,123.52,123.62,24145.0,116.8992,116.9843,116.8424,116.937,24145.0
2023-09-05 11:20:00,123.62,123.87,123.51,123.86,31797.0,116.937,117.1735,116.8329,117.164,31797.0
2023-09-05 11:25:00,123.85,124.29,123.85,124.2,79864.0,117.1546,117.5708,117.1546,117.4856,79864.0
2023-09-05 11:30:00,124.22,124.34,124.06,124.2,28032.0,117.5046,117.6181,117.3532,117.4856,28032.0
2023-09-05 11:35:00,124.18,124.28,124.08,124.26,24957.0,117.4667,117.5613,117.3721,117.5424,24957.0
2023-09-05 11:40:00,124.26,124.59,124.2,124.45,43848.0,117.5424,117.8546,117.4856,117.7221,43848.0
2023-09-05 11:45:00,124.44,124.45,124.24,124.35,27940.0,117.7127,117.7221,117.5235,117.6275,27940.0
2023-09-05 11:50:00,124.35,124.56,124.34,124.52,21793.0,117.6275,117.8262,117.6181,117.7883,21793.0
2023-09-05 11:55:00,124.5,124.69,124.49,124.66,34699.0,117.7694,117.9491,117.76,117.9208,34699.0
2023-09-05 12:00:00,124.64,124.75,124.56,124.57,31205.0,117.9018,118.0059,117.8262,117.8356,31205.0
2023-09-05 12:05:00,124.59,124.74,124.56,124.73,27792.0,117.8546,117.9964,117.8262,117.987,27792.0
2023-09-05 12:10:00,124.73,124.81,124.67,124.77,32625.0,117.987,118.0627,117.9302,118.0248,32625.0
2023-09-05 12:15:00,124.79,124.85,124.59,124.6,33206.0,118.0437,118.1005,117.8546,117.864,33206.0
2023-09-05 12:20:00,124.64,124.7,124.55,124.7,23289.0,117.9018,117.9586,117.8167,117.9586,23289.0
2023-09-05 12:25:00,124.72,124.9,124.66,124.89,29000.0,117.9775,118.1478,117.9208,118.1383,29000.0
2023-09-05 12:30:00,124.87,124.99,124.82,124.9,41549.0,118.1194,118.2329,118.0721,118.1478,41549.0
2023-09-05 12:35:00,124.9,124.95,124.83,124.84,23295.0,118.1478,118.1951,118.0816,118.091,23295.0
2023-09-05 12:40:00,124.84,124.88,124.76,124.83,18581.0,118.091,118.1289,118.0154,118.0816,18581.0
2023-09-05 12:45:00,124.85,124.95,124.69,124.71,23738.0,118.1005,118.1951,117.9491,117.9681,23738.0
2023-09-05 12:50:00,124.69,124.71,124.59,124.59,22782.0,117.9491,117.9681,117.8546,117.8546,22782.0
2023-09-05 12:55:00,124.56,124.66,124.54,124.62,16286.0,117.8262,117.9208,117.8073,117.8829,16286.0
2023-09-05 13:00:00,124.61,124.64,124.44,124.52,21094.0,117.8735,117.9018,117.7127,117.7883,21094.0
2023-09-05 13:05:00,124.51,124.52,124.32,124.4,17493.0,117.7789,117.7883,117.5991,117.6748,17493.0
2023-09-05 13:10:00,124.43,124.57,124.35,124.52,54638.0,117.7032,117.8356,117.6275,117.7883,54638.0
2023-09-05 13:15:00,124.53,124.53,124.33,124.34,15307.0,117.7978,117.7978,117.6086,117.6181,15307.0
2023-09-05 13:20:00,124.34,124.37,124.24,124.27,13856.0,117.6181,117.6464,117.5235,117.5519,13856.0
2023-09-05 13:25:00,124.25,124.37,124.24,124.35,28675.0,117.5329,117.6464,117.5235,117.6275,28675.0
2023-09-05 13:30:00,124.34,124.39,124.25,124.36,18977.0,117.6181,117.6654,117.5329,117.637,18977.0
2023-09-05 13:35:00,124.35,124.41,124.31,124.39,22045.0,117.6275,117.6843,117.5897,117.6654,22045.0
2023-09-05 13:40:00,124.39,124.4,124.04,124.06,63866.0,117.6654,117.6748,117.3343,117.3532,63866.0
2023-09-05 13:45:00,124.03,124.09,123.95,123.95,21721.0,117.3248,117.3816,117.2492,117.2492,21721.0
2023-09-05 13:50:00,123.94,124.01,123.91,123.93,20886.0,117.2397,117.3059,117.2113,117.2302,20886.0
2023-09-05 13:55:00,123.94,123.97,123.82,123.94,23986.0,117.2397,117.2681,117.1262,117.2397,23986.0
2023-09-05 14:00:00,123.95,123.95,123.71,123.75,25309.0,117.2492,117.2492,117.0221,117.06,25309.0
2023-09-05 14:05:00,123.74,123.74,123.57,123.6,22054.0,117.0505,117.0505,116.8897,116.9181,22054.0
2023-09-05 14:10:00,123.59,123.65,123.55,123.61,17228.0,116.9086,116.9654,116.8708,116.9275,17228.0
2023-09-05 14:15:00,123.61,123.64,123.5,123.61,24164.0,116.9275,116.9559,116.8235,116.9275,24164.0
2023-09-05 14:20:00,123.64,123.76,123.55,123.65,38976.0,116.9559,117.0694,116.8708,116.9654,38976.0
2023-09-05 14:25:00,123.66,123.68,123.56,123.63,22347.0,116.9748,116.9937,116.8802,116.9464,22347.0
2023-09-05 14:30:00,123.65,123.66,123.47,123.52,23413.0,116.9654,116.9748,116.7951,116.8424,23413.0
2023-09-05 14:35:00,123.52,123.55,123.42,123.45,18395.0,116.8424,116.8708,116.7478,116.7762,18395.0
2023-09-05 14:40:00,123.45,123.53,123.45,123.49,20108.0,116.7762,116.8519,116.7762,116.814,20108.0
2023-09-05 14:45:00,123.5,123.53,123.39,123.45,22508.0,116.8235,116.8519,116.7194,116.7762,22508.0
2023-09-05 14:50:00,123.45,123.58,123.43,123.48,19043.0,116.7762,116.8992,116.7573,116.8046,19043.0
2023-09-05 14:55:00,123.48,123.6,123.47,123.56,29748.0,116.8046,116.9181,116.7951,116.8802,29748.0
2023-09-05 15:00:00,123.56,123.56,123.24,123.37,37459.0,116.8802,116.8802,116.5775,116.7005,37459.0
2023-09-05 15:05:00,123.36,123.36,123.19,123.23,25174.0,116.691,116.691,116.5302,116.5681,25174.0
2023-09-05 15:10:00,123.22,123.28,123.06,123.14,24843.0,116.5586,116.6154,116.4073,116.4829,24843.0
2023-09-05 15:15:00,123.13,123.16,123.03,123.04,24544.0,116.4735,116.5019,116.3789,116.3883,24544.0
2023-09-05 15:20:00,123.07,123.12,122.87,122.94,46558.0,116.4167,116.464,116.2275,116.2938,46558.0
2023-09-05 15:25:00,122.94,122.95,122.81,122.89,38641.0,116.2938,116.3032,116.1708,116.2465,38641.0
2023-09-05 15:30:00,122.9,123.05,122.82,123.02,37481.0,116.2559,116.3978,116.1802,116.3694,37481.0
2023-09-05 15:35:00,123.02,123.25,123.02,123.25,54852.0,116.3694,116.587,116.3694,116.587,54852.0
2023-09-05 15:40:00,123.25,123.41,123.14,123.15,57788.0,116.587,116.7383,116.4829,116.4924,57788.0
2023-09-05 15:45:00,123.15,123.19,122.98,123.04,64953.0,116.4924,116.5302,116.3316,116.3883,64953.0
2023-09-05 15:50:00,123.04,123.08,122.92,123.03,105670.0,116.3883,116.4262,116.2748,116.3789,105670.0
2023-09-05 15:55:00,123.03,123.06,122.79,122.83,230787.0,116.3789,116.4073,116.1519,116.1897,230787.0
2023-09-06 09:30:00,122.61,123.15,122.05,123.01,112267.0,115.9816,116.4924,115.4519,116.36,112267.0
2023-09-06 09:35:00,122.99,123.21,122.68,123.12,47245.0,116.341,116.5492,116.0478,116.464,47245.0
2023-09-06 09:40:00,123.12,123.42,123.05,123.36,63333.0,116.464,116.7478,116.3978,116.691,63333.0
2023-09-06 09:45:00,123.31,123.44,123.17,123.3,48443.0,116.6437,116.7667,116.5113,116.6343,48443.0
2023-09-06 09:50:00,123.3,123.35,123.11,123.25,45863.0,116.6343,116.6816,116.4546,116.587,45863.0
2023-09-06 09:55:00,123.28,123.4,123.08,123.12,30870.0,116.6154,116.7289,116.4262,116.464,30870.0
2023-09-06 10:00:00,123.12,123.17,122.63,122.7,69262.0,116.464,116.5113,116.0005,116.0667,69262.0
2023-09-06 10:05:00,122.69,122.98,122.69,122.8,35848.0,116.0573,116.3316,116.0573,116.1613,35848.0
2023-09-06 10:10:00,122.79,123.18,122.73,123.1,29988.0,116.1519,116.5208,116.0951,116.4451,29988.0
2023-09-06 10:15:00,123.12,123.32,123.07,123.21,18727.0,116.464,116.6532,116.4167,116.5492,18727.0
2023-09-06 10:20:00,123.21,123.21,122.92,122.92,20150.0,116.5492,116.5492,116.2748,116.2748,20150.0
2023-09-06 10:25:00,122.94,123.06,122.81,122.9,37423.0,116.2938,116.4073,116.1708,116.2559,37423.0
2023-09-06 10:30:00,122.9,123.03,122.82,122.88,20643.0,116.2559,116.3789,116.1802,116.237,20643.0
2023-09-06 10:35:00,122.93,122.95,122.71,122.76,20064.0,116.2843,116.3032,116.0762,116.1235,20064.0
2023-09-06 10:40:00,122.79,122.8,122.55,122.56,18199.0,116.1519,116.1613,115.9248,115.9343,18199.0
2023-09-06 10:45:00,122.54,122.56,122.26,122.3,33805.0,115.9154,115.9343,115.6505,115.6884,33805.0
2023-09-06 10:50:00,122.35,122.36,122.01,122.15,22382.0,115.7356,115.7451,115.414,115.5465,22382.0
2023-09-06 10:55:00,122.13,122.2,121.92,122.06,63714.0,115.5275,115.5938,115.3289,115.4613,63714.0
2023-09-06 11:00:00,122.04,122.09,121.92,121.99,61572.0,115.4424,115.4897,115.3289,115.3951,61572.0
2023-09-06 11:05:00,121.98,122.28,121.97,122.25,29809.0,115.3856,115.6694,115.3762,115.6411,29809.0
2023-09-06 11:10:00,122.25,122.32,122.08,122.11,26803.0,115.6411,115.7073,115.4802,115.5086,26803.0
2023-09-06 11:15:00,122.13,122.24,122.03,122.15,21945.0,115.5275,115.6316,115.4329,115.5465,21945.0
2023-09-06 11:20:00,122.16,122.42,122.1,122.4,42525.0,115.5559,115.8019,115.4992,115.7829,42525.0
2023-09-06 11:25:00,122.42,122.6,122.35,122.49,42012.0,115.8019,115.9721,115.7356,115.8681,42012.0
2023-09-06 11:30:00,122.49,122.62,122.41,122.49,40059.0,115.8681,115.9911,115.7924,115.8681,40059.0
2023-09-06 11:35:00,122.49,122.51,122.4,122.48,21447.0,115.8681,115.887,115.7829,115.8586,21447.0
2023-09-06 11:40:00,122.5,122.72,122.45,122.72,19153.0,115.8775,116.0856,115.8302,116.0856,19153.0
2023-09-06 11:45:00,122.71,122.71,122.54,122.58,25695.0,116.0762,116.0762,115.9154,115.9532,25695.0
2023-09-06 11:50:00,122.59,122.69,122.52,122.67,21905.0,115.9627,116.0573,115.8965,116.0383,21905.0
2023-09-06 11:55:00,122.66,122.8,122.56,122.59,19690.0,116.0289,116.1613,115.9343,115.9627,19690.0
2023-09-06 12:00:00,122.59,122.66,122.54,122.62,10993.0,115.9627,116.0289,115.9154,115.9911,10993.0
2023-09-06 12:05:00,122.63,122.67,122.53,122.61,16646.0,116.0005,116.0383,115.9059,115.9816,16646.0
2023-09-06 12:10:00,122.64,122.67,122.48,122.57,18530.0,116.01,116.0383,115.8586,115.9438,18530.0
2023-09-06 12:15:00,122.56,122.68,122.51,122.62,13339.0,115.9343,116.0478,115.887,115.9911,13339.0
2023-09-06 12:20:00,122.66,122.74,122.56,122.59,16114.0,116.0289,116.1046,115.9343,115.9627,16114.0
2023-09-06 12:25:00,122.63,122.7,122.55,122.63,20385.0,116.0005,116.0667,115.9248,116.0005,20385.0
2023-09-06 12:30:00,122.64,122.76,122.58,122.7,17514.0,116.01,116.1235,115.9532,116.0667,17514.0
2023-09-06 12:35:00,122.69,122.72,122.43,122.46,19043.0,116.0573,116.0856,115.8113,115.8397,19043.0
2023-09-06 12:40:00,122.48,122.54,122.42,122.51,18700.0,115.8586,115.9154,115.8019,115.887,18700.0
2023-09-06 12:45:00,122.51,122.52,122.14,122.21,81612.0,115.887,115.8965,115.537,115.6032,81612.0
2023-09-06 12:50:00,122.21,122.34,122.11,122.18,57754.0,115.6032,115.7262,115.5086,115.5748,57754.0
2023-09-06 12:55:00,122.18,122.32,122.13,122.3,17984.0,115.5748,115.7073,115.5275,115.6884,17984.0
2023-09-06 13:00:00,122.29,122.33,122.16,122.16,18016.0,115.6789,115.7167,115.5559,115.5559,18016.0
2023-09-06 13:05:00,122.18,122.39,122.14,122.35,30110.0,115.5748,115.7735,115.537,115.7356,30110.0
2023-09-06 13:10:00,122.32,122.56,122.32,122.56,24695.0,115.7073,115.9343,115.7073,115.9343,24695.0
2023-09-06 13:15:00,122.56,122.73,122.54,122.7,17543.0,115.9343,116.0951,115.9154,116.0667,17543.0
2023-09-06 13:20:00,122.72,122.83,122.63,122.77,25414.0,116.0856,116.1897,116.0005,116.1329,25414.0
2023-09-06 13:25:00,122.78,122.79,122.56,122.58,16238.0,116.1424,116.1519,115.9343,115.9532,16238.0
2023-09-06 13:30:00,122.57,122.61,122.49,122.54,19056.0,115.9438,115.9816,115.8681,115.9154,19056.0
2023-09-06 13:35:00,122.54,122.67,122.49,122.66,27111.0,115.9154,116.0383,115.8681,116.0289,27111.0
2023-09-06 13:40:00,122.65,122.68,122.42,122.46,22247.0,116.0194,116.0478,115.8019,115.8397,22247.0
2023-09-06 13:45:00,122.45,122.52,122.42,122.49,22204.0,115.8302,115.8965,115.8019,115.8681,22204.0
2023-09-06 13:50:00,122.5,122.54,122.43,122.49,17944.0,115.8775,115.9154,115.8113,115.8681,17944.0
2023-09-06 13:55:00,122.48,122.73,122.45,122.66,32892.0,115.8586,116.0951,115.8302,116.0289,32892.0
2023-09-06 14:00:00,122.67,122.72,122.6,122.65,23934.0,116.0383,116.0856,115.9721,116.0194,23934.0
2023-09-06 14:05:00,122.63,122.64,122.5,122.5,51385.0,116.0005,116.01,115.8775,115.8775,51385.0
2023-09-06 14:10:00,122.5,122.61,122.46,122.5,23589.0,115.8775,115.9816,115.8397,115.8775,23589.0
2023-09-06 14:15:00,122.51,122.56,122.34,122.56,35741.0,115.887,115.9343,115.7262,115.9343,35741.0
2023-09-06 14:20:00,122.55,122.66,122.54,122.57,26841.0,115.9248,116.0289,115.9154,115.9438,26841.0
2023-09-06 14:25:00,122.56,122.66,122.42,122.44,24358.0,115.9343,116.0289,115.8019,115.8208,24358.0
2023-09-06 14:30:00,122.44,122.66,122.43,122.59,15526.0,115.8208,116.0289,115.8113,115.9627,15526.0
2023-09-06 14:35:00,122.59,122.68,122.59,122.66,15613.0,115.9627,116.0478,115.9627,116.0289,15613.0
2023-09-06 14:40:00,122.66,122.71,122.59,122.69,16400.0,116.0289,116.0762,115.9627,116.0573,16400.0
2023-09-06 14:45:00,122.7,122.74,122.64,122.65,18286.0,116.0667,116.1046,116.01,116.0194,18286.0
2023-09-06 14:50:00,122.65,122.88,122.64,122.86,22293.0,116.0194,116.237,116.01,116.2181,22293.0
2023-09-06 14:55:00,122.87,122.98,122.86,122.98,23350.0,116.2275,116.3316,116.2181,116.3316,23350.0
2023-09-06 15:00:00,122.99,123.02,122.87,122.87,23105.0,116.341,116.3694,116.2275,116.2275,23105.0
2023-09-06 15:05:00,122.87,122.95,122.86,122.95,15523.0,116.2275,116.3032,116.2181,116.3032,15523.0
2023-09-06 15:10:00,122.96,123.18,122.95,123.17,25090.0,116.3127,116.5208,116.3032,116.5113,25090.0
2023-09-06 15:15:00,123.19,123.3,123.19,123.29,34585.0,116.5302,116.6343,116.5302,116.6248,34585.0
2023-09-06 15:20:00,123.29,123.37,123.21,123.28,25087.0,116.6248,116.7005,116.5492,116.6154,25087.0
2023-09-06 15:25:00,123.27,123.31,123.17,123.25,51437.0,116.6059,116.6437,116.5113,116.587,51437.0
2023-09-06 15:30:00,123.24,123.25,123.17,123.2,32271.0,116.5775,116.587,116.5113,116.5397,32271.0
2023-09-06 15:35:00,123.2,123.22,122.98,122.98,33706.0,116.5397,116.5586,116.3316,116.3316,33706.0
2023-09-06 15:40:00,122.98,123.06,122.91,122.95,43761.0,116.3316,116.4073,116.2654,116.3032,43761.0
2023-09-06 15:45:00,122.94,123.0,122.9,122.99,31260.0,116.2938,116.3505,116.2559,116.341,31260.0
2023-09-06 15:50:00,123.0,123.05,122.86,122.97,77476.0,116.3505,116.3978,116.2181,116.3221,77476.0
2023-09-06 15:55:00,122.98,123.12,122.9,123.07,223911.0,116.3316,116.464,116.2559,116.4167,223911.0
2023-09-07 09:30:00,122.99,123.55,122.65,123.35,107635.0,116.341,116.8708,116.0194,116.6816,107635.0
2023-09-07 09:35:00,123.26,123.59,123.24,123.42,19611.0,116.5965,116.9086,116.5775,116.7478,19611.0
2023-09-07 09:40:00,123.44,123.68,123.32,123.32,11910.0,116.7667,116.9937,116.6532,116.6532,11910.0
2023-09-07 09:45:00,123.35,123.41,122.87,122.88,15077.0,116.6816,116.7383,116.2275,116.237,15077.0
2023-09-07 09:50:00,122.85,122.96,122.66,122.82,19821.0,116.2086,116.3127,116.0289,116.1802,19821.0
2023-09-07 09:55:00,122.78,122.78,122.62,122.62,14239.0,116.1424,116.1424,115.9911,115.9911,14239.0
2023-09-07 10:00:00,122.62,122.85,122.38,122.44,33632.0,115.9911,116.2086,115.764,115.8208,33632.0
2023-09-07 10:05:00,122.44,122.55,122.34,122.41,27605.0,115.8208,115.9248,115.7262,115.7924,27605.0
2023-09-07 10:10:00,122.43,122.49,122.11,122.17,27685.0,115.8113,115.8681,115.5086,115.5654,27685.0
2023-09-07 10:15:00,122.13,122.26,122.01,122.06,33313.0,115.5275,115.6505,115.414,115.4613,33313.0
2023-09-07 10:20:00,122.06,122.2,121.63,121.79,39676.0,115.4613,115.5938,115.0546,115.2059,39676.0
2023-09-07 10:25:00,121.79,121.97,121.75,121.88,33195.0,115.2059,115.3762,115.1681,115.2911,33195.0
2023-09-07 10:30:00,121.92,122.0,121.84,121.93,23642.0,115.3289,115.4046,115.2532,115.3384,23642.0
2023-09-07 10:35:00,121.91,122.17,121.9,122.12,20273.0,115.3194,115.5654,115.31,115.5181,20273.0
2023-09-07 10:40:00,122.1,122.38,122.08,122.38,18741.0,115.4992,115.764,115.4802,115.764,18741.0
2023-09-07 10:45:00,122.36,122.55,122.17,122.21,19031.0,115.7451,115.9248,115.5654,115.6032,19031.0
2023-09-07 10:50:00,122.2,122.28,122.1,122.25,14977.0,115.5938,115.6694,115.4992,115.6411,14977.0
2023-09-07 10:55:00,122.28,122.33,122.2,122.27,14556.0,115.6694,115.7167,115.5938,115.66,14556.0
2023-09-07 11:00:00,122.28,122.52,122.2,122.45,24335.0,115.6694,115.8965,115.5938,115.8302,24335.0
2023-09-07 11:05:00,122.41,122.51,122.22,122.32,47281.0,115.7924,115.887,115.6127,115.7073,47281.0
2023-09-07 11:10:00,122.34,122.36,122.1,122.15,14484.0,115.7262,115.7451,115.4992,115.5465,14484.0
2023-09-07 11:15:00,122.17,122.24,121.96,122.02,28733.0,115.5654,115.6316,115.3667,115.4235,28733.0
2023-09-07 11:20:00,122.0,122.22,121.92,122.22,19793.0,115.4046,115.6127,115.3289,115.6127,19793.0
2023-09-07 11:25:00,122.21,122.46,122.21,122.39,26029.0,115.6032,115.8397,115.6032,115.7735,26029.0
2023-09-07 11:30:00,122.35,122.47,122.3,122.37,15528.0,115.7356,115.8492,115.6884,115.7546,15528.0
2023-09-07 11:35:00,122.37,122.46,122.35,122.39,12947.0,115.7546,115.8397,115.7356,115.7735,12947.0
2023-09-07 11:40:00,122.39,122.51,122.36,122.5,11285.0,115.7735,115.887,115.7451,115.8775,11285.0
2023-09-07 11:45:00,122.48,122.61,122.42,122.6,10749.0,115.8586,115.9816,115.8019,115.9721,10749.0
2023-09-07 11:50:00,122.59,122.64,122.39,122.42,14404.0,115.9627,116.01,115.7735,115.8019,14404.0
2023-09-07 11:55:00,122.41,122.52,122.4,122.4,16050.0,115.7924,115.8965,115.7829,115.7829,16050.0
2023-09-07 12:00:00,122.39,122.39,122.23,122.26,15042.0,115.7735,115.7735,115.6221,115.6505,15042.0
2023-09-07 12:05:00,122.26,122.38,122.23,122.28,18602.0,115.6505,115.764,115.6221,115.6694,18602.0
2023-09-07 12:10:00,122.3,122.39,122.22,122.27,11748.0,115.6884,115.7735,115.6127,115.66,11748.0
2023-09-07 12:15:00,122.26,122.34,122.07,122.12,33855.0,115.6505,115.7262,115.4708,115.5181,33855.0
2023-09-07 12:20:00,122.11,122.23,122.1,122.23,14490.0,115.5086,115.6221,115.4992,115.6221,14490.0
2023-09-07 12:25:00,122.22,122.22,122.09,122.13,14426.0,115.6127,115.6127,115.4897,115.5275,14426.0
2023-09-07 12:30:00,122.14,122.15,122.0,122.01,19700.0,115.537,115.5465,115.4046,115.414,19700.0
2023-09-07 12:35:00,122.02,122.06,121.88,121.99,23932.0,115.4235,115.4613,115.2911,115.3951,23932.0
2023-09-07 12:40:00,121.97,121.97,121.72,121.79,13873.0,115.3762,115.3762,115.1397,115.2059,13873.0
2023-09-07 12:45:00,121.81,121.92,121.68,121.68,11106.0,115.2248,115.3289,115.1019,115.1019,11106.0
2023-09-07 12:50:00,121.68,121.79,121.61,121.79,13789.0,115.1019,115.2059,115.0357,115.2059,13789.0
2023-09-07 12:55:00,121.81,121.86,121.72,121.75,9452.0,115.2248,115.2721,115.1397,115.1681,9452.0
2023-09-07 13:00:00,121.74,121.87,121.72,121.87,9738.0,115.1586,115.2816,115.1397,115.2816,9738.0
2023-09-07 13:05:00,121.92,122.04,121.92,122.03,9671.0,115.3289,115.4424,115.3289,115.4329,9671.0
2023-09-07 13:10:00,122.03,122.11,121.98,122.06,14799.0,115.4329,115.5086,115.3856,115.4613,14799.0
2023-09-07 13:15:00,122.07,122.27,122.05,122.21,20079.0,115.4708,115.66,115.4519,115.6032,20079.0
2023-09-07 13:20:00,122.21,122.29,122.2,122.23,14932.0,115.6032,115.6789,115.5938,115.6221,14932.0
2023-09-07 13:25:00,122.24,122.29,122.07,122.21,9731.0,115.6316,115.6789,115.4708,115.6032,9731.0
2023-09-07 13:30:00,122.23,122.24,122.14,122.15,7290.0,115.6221,115.6316,115.537,115.5465,7290.0
2023-09-07 13:35:00,122.14,122.26,122.12,122.23,12875.0,115.537,115.6505,115.5181,115.6221,12875.0
2023-09-07 13:40:00,122.23,122.28,122.16,122.2,12759.0,115.6221,115.6694,115.5559,115.5938,12759.0
2023-09-07 13:45:00,122.18,122.3,122.17,122.26,12921.0,115.5748,115.6884,115.5654,115.6505,12921.0
2023-09-07 13:50:00,122.26,122.4,122.18,122.21,30281.0,115.6505,115.7829,115.5748,115.6032,30281.0
2023-09-07 13:55:00,122.21,122.31,122.19,122.2,8223.0,115.6032,115.6978,115.5843,115.5938,8223.0
2023-09-07 14:00:00,122.21,122.23,122.13,122.13,11999.0,115.6032,115.6221,115.5275,115.5275,11999.0
2023-09-07 14:05:00,122.12,122.18,122.09,122.09,16546.0,115.5181,115.5748,115.4897,115.4897,16546.0
2023-09-07 14:10:00,122.11,122.12,122.0,122.04,8042.0,115.5086,115.5181,115.4046,115.4424,8042.0
2023-09-07 14:15:00,122.06,122.15,122.01,122.13,29745.0,115.4613,115.5465,115.414,115.5275,29745.0
2023-09-07 14:20:00,122.12,122.2,122.1,122.18,13366.0,115.5181,115.5938,115.4992,115.5748,13366.0
2023-09-07 14:25:00,122.19,122.19,121.99,122.04,12986.0,115.5843,115.5843,115.3951,115.4424,12986.0
2023-09-07 14:30:00,122.05,122.06,121.88,121.93,9823.0,115.4519,115.4613,115.2911,115.3384,9823.0
2023-09-07 14:35:00,121.95,121.95,121.85,121.85,6494.0,115.3573,115.3573,115.2627,115.2627,6494.0
2023-09-07 14:40:00,121.89,121.96,121.83,121.85,17311.0,115.3005,115.3667,115.2438,115.2627,17311.0
2023-09-07 14:45:00,121.85,121.89,121.83,121.88,15954.0,115.2627,115.3005,115.2438,115.2911,15954.0
2023-09-07 14:50:00,121.88,121.92,121.82,121.92,19104.0,115.2911,115.3289,115.2343,115.3289,19104.0
2023-09-07 14:55:00,121.91,121.96,121.86,121.9,23184.0,115.3194,115.3667,115.2721,115.31,23184.0
2023-09-07 15:00:00,121.89,121.96,121.82,121.83,20634.0,115.3005,115.3667,115.2343,115.2438,20634.0
2023-09-07 15:05:00,121.82,121.85,121.64,121.69,24746.0,115.2343,115.2627,115.064,115.1113,24746.0
2023-09-07 15:10:00,121.7,121.82,121.7,121.73,22570.0,115.1208,115.2343,115.1208,115.1492,22570.0
2023-09-07 15:15:00,121.76,121.84,121.76,121.8,57358.0,115.1775,115.2532,115.1775,115.2154,57358.0
2023-09-07 15:20:00,121.8,121.95,121.8,121.83,33906.0,115.2154,115.3573,115.2154,115.2438,33906.0
2023-09-07 15:25:00,121.83,121.91,121.81,121.86,19008.0,115.2438,115.3194,115.2248,115.2721,19008.0
2023-09-07 15:30:00,121.86,121.95,121.81,121.92,23784.0,115.2721,115.3573,115.2248,115.3289,23784.0
2023-09-07 15:35:00,121.93,121.94,121.82,121.87,27493.0,115.3384,115.3478,115.2343,115.2816,27493.0
2023-09-07 15:40:00,121.88,121.93,121.85,121.92,26210.0,115.2911,115.3384,115.2627,115.3289,26210.0
2023-09-07 15:45:00,121.91,121.96,121.87,121.92,39887.0,115.3194,115.3667,115.2816,115.3289,39887.0
2023-09-07 15:50:00,121.93,122.01,121.64,121.78,65463.0,115.3384,115.414,115.064,115.1965,65463.0
2023-09-07 15:55:00,121.78,121.89,121.67,121.71,220794.0,115.1965,115.3005,115.0924,115.1302,220794.0
2023-09-08 09:30:00,122.76,123.41,122.45,123.2,114282.0,116.1235,116.7383,115.8302,116.5397,114282.0
2023-09-08 09:35:00,123.16,123.32,123.08,123.11,24253.0,116.5019,116.6532,116.4262,116.4546,24253.0
2023-09-08 09:40:00,123.09,123.28,122.98,123.01,23463.0,116.4356,116.6154,116.3316,116.36,23463.0
2023-09-08 09:45:00,123.08,123.09,122.9,122.91,35049.0,116.4262,116.4356,116.2559,116.2654,35049.0
2023-09-08 09:50:00,122.94,122.95,122.56,122.76,25111.0,116.2938,116.3032,115.9343,116.1235,25111.0
2023-09-08 09:55:00,122.76,123.29,122.7,123.24,20761.0,116.1235,116.6248,116.0667,116.5775,20761.0
2023-09-08 10:00:00,123.25,123.46,123.2,123.46,28442.0,116.587,116.7856,116.5397,116.7856,28442.0
2023-09-08 10:05:00,123.45,123.69,123.42,123.49,43524.0,116.7762,117.0032,116.7478,116.814,43524.0
2023-09-08 10:10:00,123.5,123.6,123.45,123.5,18335.0,116.8235,116.9181,116.7762,116.8235,18335.0
2023-09-08 10:15:00,123.51,123.55,123.43,123.46,12102.0,116.8329,116.8708,116.7573,116.7856,12102.0
2023-09-08 10:20:00,123.52,123.66,123.43,123.63,12718.0,116.8424,116.9748,116.7573,116.9464,12718.0
2023-09-08 10:25:00,123.63,123.7,123.54,123.54,16051.0,116.9464,117.0127,116.8613,116.8613,16051.0
2023-09-08 10:30:00,123.58,123.62,123.47,123.62,13800.0,116.8992,116.937,116.7951,116.937,13800.0
2023-09-08 10:35:00,123.63,123.68,123.48,123.53,15640.0,116.9464,116.9937,116.8046,116.8519,15640.0
2023-09-08 10:40:00,123.52,123.65,123.47,123.65,15794.0,116.8424,116.9654,116.7951,116.9654,15794.0
2023-09-08 10:45:00,123.64,123.77,123.62,123.75,21405.0,116.9559,117.0789,116.937,117.06,21405.0
2023-09-08 10:50:00,123.75,123.86,123.65,123.79,85642.0,117.06,117.164,116.9654,117.0978,85642.0
2023-09-08 10:55:00,123.8,124.01,123.7,123.7,55291.0,117.1073,117.3059,117.0127,117.0127,55291.0
2023-09-08 11:00:00,123.74,123.85,123.67,123.78,15069.0,117.0505,117.1546,116.9843,117.0883,15069.0
2023-09-08 11:05:00,123.78,123.82,123.66,123.77,12405.0,117.0883,117.1262,116.9748,117.0789,12405.0
2023-09-08 11:10:00,123.79,123.9,123.76,123.77,13039.0,117.0978,117.2019,117.0694,117.0789,13039.0
2023-09-08 11:15:00,123.78,123.89,123.73,123.82,27810.0,117.0883,117.1924,117.041,117.1262,27810.0
2023-09-08 11:20:00,123.81,123.84,123.65,123.66,19622.0,117.1167,117.1451,116.9654,116.9748,19622.0
2023-09-08 11:25:00,123.67,123.7,123.6,123.61,15680.0,116.9843,117.0127,116.9181,116.9275,15680.0
2023-09-08 11:30:00,123.59,123.66,123.51,123.59,18257.0,116.9086,116.9748,116.8329,116.9086,18257.0
2023-09-08 11:35:00,123.6,123.64,123.49,123.54,16210.0,116.9181,116.9559,116.814,116.8613,16210.0
2023-09-08 11:40:00,123.54,123.54,123.38,123.38,13036.0,116.8613,116.8613,116.71,116.71,13036.0
2023-09-08 11:45:00,123.36,123.43,123.3,123.34,21423.0,116.691,116.7573,116.6343,116.6721,21423.0
2023-09-08 11:50:00,123.3,123.32,123.17,123.21,14078.0,116.6343,116.6532,116.5113,116.5492,14078.0
2023-09-08 11:55:00,123.24,123.38,123.19,123.37,32753.0,116.5775,116.71,116.5302,116.7005,32753.0
2023-09-08 12:00:00,123.36,123.45,123.3,123.42,22325.0,116.691,116.7762,116.6343,116.7478,22325.0
2023-09-08 12:05:00,123.41,123.53,123.41,123.48,16582.0,116.7383,116.8519,116.7383,116.8046,16582.0
2023-09-08 12:10:00,123.47,123.49,123.36,123.47,13272.0,116.7951,116.814,116.691,116.7951,13272.0
2023-09-08 12:15:00,123.5,123.74,123.49,123.74,12472.0,116.8235,117.0505,116.814,117.0505,12472.0
2023-09-08 12:20:00,123.75,123.9,123.74,123.82,22396.0,117.06,117.2019,117.0505,117.1262,22396.0
2023-09-08 12:25:00,123.8,123.8,123.58,123.6,14358.0,117.1073,117.1073,116.8992,116.9181,14358.0
2023-09-08 12:30:00,123.59,123.69,123.51,123.61,14725.0,116.9086,117.0032,116.8329,116.9275,14725.0
2023-09-08 12:35:00,123.62,123.68,123.55,123.64,16200.0,116.937,116.9937,116.8708,116.9559,16200.0
2023-09-08 12:40:00,123.65,123.74,123.61,123.67,16685.0,116.9654,117.0505,116.9275,116.9843,16685.0
2023-09-08 12:45:00,123.67,123.71,123.61,123.65,19153.0,116.9843,117.0221,116.9275,116.9654,19153.0
2023-09-08 12:50:00,123.64,123.75,123.58,123.74,20875.0,116.9559,117.06,116.8992,117.0505,20875.0
2023-09-08 12:55:00,123.75,123.84,123.75,123.78,15109.0,117.06,117.1451,117.06,117.0883,15109.0
2023-09-08 13:00:00,123.79,123.81,123.6,123.62,13348.0,117.0978,117.1167,116.9181,116.937,13348.0
2023-09-08 13:05:00,123.63,123.65,123.51,123.61,14940.0,116.9464,116.9654,116.8329,116.9275,14940.0
2023-09-08 13:10:00,123.6,123.72,123.58,123.68,16780.0,116.9181,117.0316,116.8992,116.9937,16780.0
2023-09-08 13:15:00,123.7,123.73,123.66,123.71,19627.0,117.0127,117.041,116.9748,117.0221,19627.0
2023-09-08 13:20:00,123.73,123.75,123.6,123.61,14671.0,117.041,117.06,116.9181,116.9275,14671.0
2023-09-08 13:25:00,123.6,123.72,123.57,123.72,10564.0,116.9181,117.0316,116.8897,117.0316,10564.0
2023-09-08 13:30:00,123.72,123.76,123.64,123.65,25300.0,117.0316,117.0694,116.9559,116.9654,25300.0
2023-09-08 13:35:00,123.66,123.7,123.56,123.6,14902.0,116.9748,117.0127,116.8802,116.9181,14902.0
2023-09-08 13:40:00,123.61,123.64,123.5,123.52,14292.0,116.9275,116.9559,116.8235,116.8424,14292.0
2023-09-08 13:45:00,123.52,123.63,123.51,123.63,16661.0,116.8424,116.9464,116.8329,116.9464,16661.0
2023-09-08 13:50:00,123.62,123.64,123.57,123.6,16036.0,116.937,116.9559,116.8897,116.9181,16036.0
2023-09-08 13:55:00,123.61,123.67,123.6,123.66,12537.0,116.9275,116.9843,116.9181,116.9748,12537.0
2023-09-08 14:00:00,123.66,123.79,123.66,123.79,12739.0,116.9748,117.0978,116.9748,117.0978,12739.0
2023-09-08 14:05:00,123.8,123.82,123.65,123.78,19414.0,117.1073,117.1262,116.9654,117.0883,19414.0
2023-09-08 14:10:00,123.78,123.79,123.58,123.58,18938.0,117.0883,117.0978,116.8992,116.8992,18938.0
2023-09-08 14:15:00,123.58,123.6,123.43,123.46,21467.0,116.8992,116.9181,116.7573,116.7856,21467.0
2023-09-08 14:20:00,123.45,123.53,123.43,123.48,27699.0,116.7762,116.8519,116.7573,116.8046,27699.0
2023-09-08 14:25:00,123.49,123.49,123.39,123.39,36910.0,116.814,116.814,116.7194,116.7194,36910.0
2023-09-08 14:30:00,123.38,123.41,123.28,123.3,15383.0,116.71,116.7383,116.6154,116.6343,15383.0
2023-09-08 14:35:00,123.3,123.42,123.28,123.28,16560.0,116.6343,116.7478,116.6154,116.6154,16560.0
2023-09-08 14:40:00,123.28,123.34,123.27,123.31,10387.0,116.6154,116.6721,116.6059,116.6437,10387.0
2023-09-08 14:45:00,123.32,123.34,123.18,123.24,11936.0,116.6532,116.6721,116.5208,116.5775,11936.0
2023-09-08 14:50:00,123.23,123.28,123.16,123.17,21311.0,116.5681,116.6154,116.5019,116.5113,21311.0
2023-09-08 14:55:00,123.19,123.26,123.14,123.2,15460.0,116.5302,116.5965,116.4829,116.5397,15460.0
2023-09-08 15:00:00,123.19,123.2,123.05,123.05,24671.0,116.5302,116.5397,116.3978,116.3978,24671.0
2023-09-08 15:05:00,123.03,123.08,122.97,123.04,12979.0,116.3789,116.4262,116.3221,116.3883,12979.0
2023-09-08 15:10:00,123.04,123.07,122.96,122.97,14253.0,116.3883,116.4167,116.3127,116.3221,14253.0
2023-09-08 15:15:00,122.97,123.03,122.95,123.03,22894.0,116.3221,116.3789,116.3032,116.3789,22894.0
2023-09-08 15:20:00,123.04,123.07,122.89,122.92,22208.0,116.3883,116.4167,116.2465,116.2748,22208.0
2023-09-08 15:25:00,122.92,123.0,122.88,122.91,14884.0,116.2748,116.3505,116.237,116.2654,14884.0
2023-09-08 15:30:00,122.92,123.0,122.85,122.9,24717.0,116.2748,116.3505,116.2086,116.2559,24717.0
2023-09-08 15:35:00,122.89,122.95,122.86,122.9,27204.0,116.2465,116.3032,116.2181,116.2559,27204.0
2023-09-08 15:40:00,122.9,122.91,122.79,122.88,47985.0,116.2559,116.2654,116.1519,116.237,47985.0
2023-09-08 15:45:00,122.88,122.91,122.79,122.84,70091.0,116.237,116.2654,116.1519,116.1992,70091.0
2023-09-08 15:50:00,122.86,122.86,122.64,122.71,112741.0,116.2181,116.2181,116.01,116.0762,112741.0
2023-09-08 15:55:00,122.71,122.78,122.55,122.72,350468.0,116.0762,116.1424,115.9248,116.0856,350468.0
2023-09-11 09:30:00,123.44,123.9,123.44,123.6,133497.0,116.7667,117.2019,116.7667,116.9181,133497.0
2023-09-11 09:35:00,123.63,123.68,123.34,123.52,36482.0,116.9464,116.9937,116.6721,116.8424,36482.0
2023-09-11 09:40:00,123.53,123.77,123.45,123.54,50107.0,116.8519,117.0789,116.7762,116.8613,50107.0
2023-09-11 09:45:00,123.56,123.56,123.06,123.14,25878.0,116.8802,116.8802,116.4073,116.4829,25878.0
2023-09-11 09:50:00,123.12,123.16,122.44,122.71,34671.0,116.464,116.5019,115.8208,116.0762,34671.0
2023-09-11 09:55:00,122.74,122.82,122.34,122.38,33136.0,116.1046,116.1802,115.7262,115.764,33136.0
2023-09-11 10:00:00,122.41,122.53,122.09,122.09,40199.0,115.7924,115.9059,115.4897,115.4897,40199.0
2023-09-11 10:05:00,122.08,122.21,121.97,122.21,38703.0,115.4802,115.6032,115.3762,115.6032,38703.0
2023-09-11 10:10:00,122.2,122.24,121.74,121.93,41625.0,115.5938,115.6316,115.1586,115.3384,41625.0
2023-09-11 10:15:00,121.94,122.43,121.94,122.41,50963.0,115.3478,115.8113,115.3478,115.7924,50963.0
2023-09-11 10:20:00,122.43,122.65,122.39,122.6,39008.0,115.8113,116.0194,115.7735,115.9721,39008.0
2023-09-11 10:25:00,122.61,122.67,122.51,122.53,24926.0,115.9816,116.0383,115.887,115.9059,24926.0
2023-09-11 10:30:00,122.52,122.54,122.19,122.19,23396.0,115.8965,115.9154,115.5843,115.5843,23396.0
2023-09-11 10:35:00,122.2,122.23,122.11,122.15,41994.0,115.5938,115.6221,115.5086,115.5465,41994.0
2023-09-11 10:40:00,122.14,122.33,122.08,122.13,19296.0,115.537,115.7167,115.4802,115.5275,19296.0
2023-09-11 10:45:00,122.15,122.27,122.1,122.11,37803.0,115.5465,115.66,115.4992,115.5086,37803.0
2023-09-11 10:50:00,122.12,122.21,122.07,122.07,22014.0,115.5181,115.6032,115.4708,115.4708,22014.0
2023-09-11 10:55:00,122.06,122.06,121.92,121.95,16550.0,115.4613,115.4613,115.3289,115.3573,16550.0
2023-09-11 11:00:00,121.95,121.95,121.56,121.68,28050.0,115.3573,115.3573,114.9884,115.1019,28050.0
2023-09-11 11:05:00,121.67,121.7,121.4,121.44,36993.0,115.0924,115.1208,114.837,114.8748,36993.0
2023-09-11 11:10:00,121.41,121.52,121.32,121.48,15859.0,114.8465,114.9505,114.7613,114.9127,15859.0
2023-09-11 11:15:00,121.5,121.5,121.33,121.45,17629.0,114.9316,114.9316,114.7708,114.8843,17629.0
2023-09-11 11:20:00,121.43,121.43,121.29,121.39,19951.0,114.8654,114.8654,114.733,114.8275,19951.0
2023-09-11 11:25:00,121.38,121.48,121.2,121.21,43815.0,114.8181,114.9127,114.6478,114.6573,43815.0
2023-09-11 11:30:00,121.21,121.26,120.79,120.79,43378.0,114.6573,114.7046,114.26,114.26,43378.0
2023-09-11 11:35:00,120.76,120.95,120.69,120.9,24363.0,114.2316,114.4113,114.1654,114.364,24363.0
2023-09-11 11:40:00,120.91,120.97,120.64,120.85,32723.0,114.3735,114.4303,114.1181,114.3167,32723.0
2023-09-11 11:45:00,120.85,120.93,120.64,120.91,59173.0,114.3167,114.3924,114.1181,114.3735,59173.0
2023-09-11 11:50:00,120.91,121.01,120.85,121.01,57408.0,114.3735,114.4681,114.3167,114.4681,57408.0
2023-09-11 11:55:00,121.01,121.04,120.89,120.99,26226.0,114.4681,114.4965,114.3546,114.4492,26226.0
2023-09-11 12:00:00,121.0,121.19,120.93,121.18,43030.0,114.4586,114.6384,114.3924,114.6289,43030.0
2023-09-11 12:05:00,121.19,121.47,121.17,121.44,25564.0,114.6384,114.9032,114.6194,114.8748,25564.0
2023-09-11 12:10:00,121.46,121.55,121.37,121.5,28445.0,114.8938,114.9789,114.8086,114.9316,28445.0
2023-09-11 12:15:00,121.49,121.58,121.46,121.48,19381.0,114.9221,115.0073,114.8938,114.9127,19381.0
2023-09-11 12:20:00,121.48,121.48,121.33,121.34,27987.0,114.9127,114.9127,114.7708,114.7802,27987.0
2023-09-11 12:25:00,121.31,121.47,121.3,121.42,17030.0,114.7519,114.9032,114.7424,114.8559,17030.0
2023-09-11 12:30:00,121.43,121.44,121.21,121.29,31697.0,114.8654,114.8748,114.6573,114.733,31697.0
2023-09-11 12:35:00,121.3,121.32,121.22,121.26,12184.0,114.7424,114.7613,114.6667,114.7046,12184.0
2023-09-11 12:40:00,121.26,121.38,121.2,121.29,14175.0,114.7046,114.8181,114.6478,114.733,14175.0
2023-09-11 12:45:00,121.28,121.36,121.27,121.34,13359.0,114.7235,114.7992,114.714,114.7802,13359.0
2023-09-11 12:50:00,121.38,121.4,121.16,121.21,24779.0,114.8181,114.837,114.61,114.6573,24779.0
2023-09-11 12:55:00,121.23,121.24,121.02,121.04,13836.0,114.6762,114.6857,114.4775,114.4965,13836.0
2023-09-11 13:00:00,121.03,121.05,120.81,120.84,12565.0,114.487,114.5059,114.2789,114.3073,12565.0
2023-09-11 13:05:00,120.82,120.83,120.75,120.81,40327.0,114.2884,114.2978,114.2221,114.2789,40327.0
2023-09-11 13:10:00,120.81,120.93,120.78,120.87,28136.0,114.2789,114.3924,114.2505,114.3357,28136.0
2023-09-11 13:15:00,120.87,120.9,120.78,120.9,14717.0,114.3357,114.364,114.2505,114.364,14717.0
2023-09-11 13:20:00,120.9,121.0,120.9,120.94,18805.0,114.364,114.4586,114.364,114.4019,18805.0
2023-09-11 13:25:00,120.94,120.94,120.8,120.8,12213.0,114.4019,114.4019,114.2694,114.2694,12213.0
2023-09-11 13:30:00,120.79,121.0,120.71,120.92,27839.0,114.26,114.4586,114.1843,114.383,27839.0
2023-09-11 13:35:00,120.91,121.06,120.89,121.02,14094.0,114.3735,114.5154,114.3546,114.4775,14094.0
2023-09-11 13:40:00,121.03,121.03,120.8,120.82,11488.0,114.487,114.487,114.2694,114.2884,11488.0
2023-09-11 13:45:00,120.81,120.89,120.74,120.75,32264.0,114.2789,114.3546,114.2127,114.2221,32264.0
2023-09-11 13:50:00,120.72,120.86,120.69,120.85,22966.0,114.1938,114.3262,114.1654,114.3167,22966.0
2023-09-11 13:55:00,120.86,120.87,120.7,120.81,14701.0,114.3262,114.3357,114.1748,114.2789,14701.0
2023-09-11 14:00:00,120.81,120.81,120.68,120.73,13252.0,114.2789,114.2789,114.1559,114.2032,13252.0
2023-09-11 14:05:00,120.72,120.77,120.64,120.71,12336.0,114.1938,114.2411,114.1181,114.1843,12336.0
2023-09-11 14:10:00,120.7,120.7,120.54,120.55,21121.0,114.1748,114.1748,114.0235,114.033,21121.0
2023-09-11 14:15:00,120.55,120.58,120.46,120.57,16672.0,114.033,114.0613,113.9478,114.0519,16672.0
2023-09-11 14:20:00,120.58,120.58,120.29,120.31,23153.0,114.0613,114.0613,113.787,113.8059,23153.0
2023-09-11 14:25:00,120.29,120.31,120.11,120.22,38259.0,113.787,113.8059,113.6167,113.7208,38259.0
2023-09-11 14:30:00,120.21,120.32,120.18,120.25,34970.0,113.7113,113.8154,113.683,113.7492,34970.0
2023-09-11 14:35:00,120.26,120.31,120.16,120.21,31296.0,113.7586,113.8059,113.664,113.7113,31296.0
2023-09-11 14:40:00,120.2,120.25,120.1,120.16,14891.0,113.7019,113.7492,113.6073,113.664,14891.0
2023-09-11 14:45:00,120.17,120.22,120.14,120.18,21316.0,113.6735,113.7208,113.6451,113.683,21316.0
2023-09-11 14:50:00,120.18,120.2,120.09,120.14,21725.0,113.683,113.7019,113.5978,113.6451,21725.0
2023-09-11 14:55:00,120.14,120.17,120.09,120.12,19344.0,113.6451,113.6735,113.5978,113.6262,19344.0
2023-09-11 15:00:00,120.13,120.17,120.01,120.03,21427.0,113.6357,113.6735,113.5221,113.5411,21427.0
2023-09-11 15:05:00,120.02,120.05,119.91,120.01,31822.0,113.5316,113.56,113.4276,113.5221,31822.0
2023-09-11 15:10:00,120.01,120.08,119.97,120.06,35602.0,113.5221,113.5884,113.4843,113.5694,35602.0
2023-09-11 15:15:00,120.05,120.07,119.82,119.88,21152.0,113.56,113.5789,113.3424,113.3992,21152.0
2023-09-11 15:20:00,119.89,119.99,119.84,119.99,17692.0,113.4086,113.5032,113.3613,113.5032,17692.0
2023-09-11 15:25:00,120.0,120.1,119.99,120.03,21591.0,113.5127,113.6073,113.5032,113.5411,21591.0
2023-09-11 15:30:00,120.02,120.11,119.94,120.09,37142.0,113.5316,113.6167,113.4559,113.5978,37142.0
2023-09-11 15:35:00,120.08,120.32,120.08,120.29,34745.0,113.5884,113.8154,113.5884,113.787,34745.0
2023-09-11 15:40:00,120.29,120.44,120.26,120.4,38910.0,113.787,113.9289,113.7586,113.8911,38910.0
2023-09-11 15:45:00,120.4,120.42,120.26,120.41,52015.0,113.8911,113.91,113.7586,113.9005,52015.0
2023-09-11 15:50:00,120.4,120.45,120.31,120.41,76326.0,113.8911,113.9384,113.8059,113.9005,76326.0
2023-09-11 15:55:00,120.41,120.47,120.32,120.45,175881.0,113.9005,113.9573,113.8154,113.9384,175881.0
2023-09-12 09:30:00,121.25,122.54,121.2,122.3,90972.0,114.6951,115.9154,114.6478,115.6884,90972.0
2023-09-12 09:35:00,122.26,122.57,122.21,122.51,54016.0,115.6505,115.9438,115.6032,115.887,54016.0
2023-09-12 09:40:00,122.53,122.62,122.27,122.37,36839.0,115.9059,115.9911,115.66,115.7546,36839.0
2023-09-12 09:45:00,122.34,122.69,122.34,122.59,23540.0,115.7262,116.0573,115.7262,115.9627,23540.0
2023-09-12 09:50:00,122.54,122.62,122.09,122.09,44241.0,115.9154,115.9911,115.4897,115.4897,44241.0
2023-09-12 09:55:00,122.14,122.2,122.06,122.1,39457.0,115.537,115.5938,115.4613,115.4992,39457.0
2023-09-12 10:00:00,122.12,122.16,121.82,121.92,33306.0,115.5181,115.5559,115.2343,115.3289,33306.0
2023-09-12 10:05:00,121.88,121.89,121.51,121.65,37389.0,115.2911,115.3005,114.9411,115.0735,37389.0
2023-09-12 10:10:00,121.67,122.08,121.62,122.06,64644.0,115.0924,115.4802,115.0451,115.4613,64644.0
2023-09-12 10:15:00,122.05,122.28,122.01,122.28,40111.0,115.4519,115.6694,115.414,115.6694,40111.0
2023-09-12 10:20:00,122.27,122.31,122.19,122.29,19884.0,115.66,115.6978,115.5843,115.6789,19884.0
2023-09-12 10:25:00,122.26,122.41,122.26,122.39,20157.0,115.6505,115.7924,115.6505,115.7735,20157.0
2023-09-12 10:30:00,122.38,122.43,122.34,122.43,33670.0,115.764,115.8113,115.7262,115.8113,33670.0
2023-09-12 10:35:00,122.41,122.64,122.39,122.58,31681.0,115.7924,116.01,115.7735,115.9532,31681.0
2023-09-12 10:40:00,122.56,122.77,122.53,122.63,32183.0,115.9343,116.1329,115.9059,116.0005,32183.0
2023-09-12 10:45:00,122.63,122.76,122.62,122.67,92419.0,116.0005,116.1235,115.9911,116.0383,92419.0
2023-09-12 10:50:00,122.65,122.74,122.54,122.68,26144.0,116.0194,116.1046,115.9154,116.0478,26144.0
2023-09-12 10:55:00,122.69,122.86,122.69,122.83,47925.0,116.0573,116.2181,116.0573,116.1897,47925.0
2023-09-12 11:00:00,122.83,122.96,122.79,122.83,24861.0,116.1897,116.3127,116.1519,116.1897,24861.0
2023-09-12 11:05:00,122.82,122.85,122.69,122.75,22189.0,116.1802,116.2086,116.0573,116.114,22189.0
2023-09-12 11:10:00,122.76,122.8,122.67,122.73,29095.0,116.1235,116.1613,116.0383,116.0951,29095.0
2023-09-12 11:15:00,122.73,122.83,122.7,122.82,26504.0,116.0951,116.1897,116.0667,116.1802,26504.0
2023-09-12 11:20:00,122.79,122.99,122.77,122.97,27446.0,116.1519,116.341,116.1329,116.3221,27446.0
2023-09-12 11:25:00,122.98,123.08,122.97,123.0,24979.0,116.3316,116.4262,116.3221,116.3505,24979.0
2023-09-12 11:30:00,123.01,123.06,122.97,122.99,27503.0,116.36,116.4073,116.3221,116.341,27503.0
2023-09-12 11:35:00,123.0,123.05,122.9,122.91,32217.0,116.3505,116.3978,116.2559,116.2654,32217.0
2023-09-12 11:40:00,122.91,123.04,122.9,122.99,27423.0,116.2654,116.3883,116.2559,116.341,27423.0
2023-09-12 11:45:00,123.01,123.06,122.98,123.02,18427.0,116.36,116.4073,116.3316,116.3694,18427.0
2023-09-12 11:50:00,123.02,123.08,123.0,123.05,16837.0,116.3694,116.4262,116.3505,116.3978,16837.0
2023-09-12 11:55:00,123.05,123.06,122.97,123.0,23085.0,116.3978,116.4073,116.3221,116.3505,23085.0
2023-09-12 12:00:00,123.02,123.1,122.98,123.04,29035.0,116.3694,116.4451,116.3316,116.3883,29035.0
2023-09-12 12:05:00,123.03,123.18,123.02,123.17,22671.0,116.3789,116.5208,116.3694,116.5113,22671.0
2023-09-12 12:10:00,123.17,123.25,123.15,123.23,22153.0,116.5113,116.587,116.4924,116.5681,22153.0
2023-09-12 12:15:00,123.24,123.26,123.14,123.16,17435.0,116.5775,116.5965,116.4829,116.5019,17435.0
2023-09-12 12:20:00,123.17,123.21,123.08,123.09,22639.0,116.5113,116.5492,116.4262,116.4356,22639.0
2023-09-12 12:25:00,123.09,123.11,122.97,123.02,21120.0,116.4356,116.4546,116.3221,116.3694,21120.0
2023-09-12 12:30:00,123.01,123.05,122.97,122.98,17152.0,116.36,116.3978,116.3221,116.3316,17152.0
2023-09-12 12:35:00,122.97,123.06,122.93,123.04,16259.0,116.3221,116.4073,116.2843,116.3883,16259.0
2023-09-12 12:40:00,123.04,123.19,123.03,123.16,20299.0,116.3883,116.5302,116.3789,116.5019,20299.0
2023-09-12 12:45:00,123.17,123.19,123.12,123.15,12920.0,116.5113,116.5302,116.464,116.4924,12920.0
2023-09-12 12:50:00,123.15,123.16,123.09,123.12,11384.0,116.4924,116.5019,116.4356,116.464,11384.0
2023-09-12 12:55:00,123.11,123.13,123.01,123.04,14664.0,116.4546,116.4735,116.36,116.3883,14664.0
2023-09-12 13:00:00,123.04,123.16,123.01,123.15,24756.0,116.3883,116.5019,116.36,116.4924,24756.0
2023-09-12 13:05:00,123.15,123.2,123.1,123.15,20732.0,116.4924,116.5397,116.4451,116.4924,20732.0
2023-09-12 13:10:00,123.15,123.29,123.15,123.23,14875.0,116.4924,116.6248,116.4924,116.5681,14875.0
2023-09-12 13:15:00,123.22,123.3,123.21,123.29,14906.0,116.5586,116.6343,116.5492,116.6248,14906.0
2023-09-12 13:20:00,123.29,123.41,123.28,123.4,21999.0,116.6248,116.7383,116.6154,116.7289,21999.0
2023-09-12 13:25:00,123.42,123.44,123.34,123.41,23883.0,116.7478,116.7667,116.6721,116.7383,23883.0
2023-09-12 13:30:00,123.41,123.41,123.27,123.38,18208.0,116.7383,116.7383,116.6059,116.71,18208.0
2023-09-12 13:35:00,123.38,123.4,123.18,123.31,19655.0,116.71,116.7289,116.5208,116.6437,19655.0
2023-09-12 13:40:00,123.31,123.32,123.17,123.2,14044.0,116.6437,116.6532,116.5113,116.5397,14044.0
2023-09-12 13:45:00,123.2,123.29,123.17,123.28,18409.0,116.5397,116.6248,116.5113,116.6154,18409.0
2023-09-12 13:50:00,123.29,123.34,123.2,123.23,16019.0,116.6248,116.6721,116.5397,116.5681,16019.0
2023-09-12 13:55:00,123.24,123.34,123.21,123.21,19771.0,116.5775,116.6721,116.5492,116.5492,19771.0
2023-09-12 14:00:00,123.19,123.2,123.08,123.12,20335.0,116.5302,116.5397,116.4262,116.464,20335.0
2023-09-12 14:05:00,123.13,123.15,122.94,123.11,25699.0,116.4735,116.4924,116.2938,116.4546,25699.0
2023-09-12 14:10:00,123.12,123.19,123.1,123.15,9464.0,116.464,116.5302,116.4451,116.4924,9464.0
2023-09-12 14:15:00,123.14,123.28,123.11,123.26,18888.0,116.4829,116.6154,116.4546,116.5965,18888.0
2023-09-12 14:20:00,123.27,123.31,123.21,123.23,15072.0,116.6059,116.6437,116.5492,116.5681,15072.0
2023-09-12 14:25:00,123.23,123.27,123.18,123.23,18318.0,116.5681,116.6059,116.5208,116.5681,18318.0
2023-09-12 14:30:00,123.22,123.23,123.11,123.14,22274.0,116.5586,116.5681,116.4546,116.4829,22274.0
2023-09-12 14:35:00,123.14,123.18,123.09,123.16,13032.0,116.4829,116.5208,116.4356,116.5019,13032.0
2023-09-12 14:40:00,123.16,123.19,123.1,123.1,14241.0,116.5019,116.5302,116.4451,116.4451,14241.0
2023-09-12 14:45:00,123.09,123.13,123.02,123.02,17077.0,116.4356,116.4735,116.3694,116.3694,17077.0
2023-09-12 14:50:00,123.02,123.03,122.86,122.91,26400.0,116.3694,116.3789,116.2181,116.2654,26400.0
2023-09-12 14:55:00,122.91,123.06,122.9,123.06,20613.0,116.2654,116.4073,116.2559,116.4073,20613.0
2023-09-12 15:00:00,123.06,123.09,122.89,122.98,40925.0,116.4073,116.4356,116.2465,116.3316,40925.0
2023-09-12 15:05:00,122.98,123.09,122.97,123.08,17635.0,116.3316,116.4356,116.3221,116.4262,17635.0
2023-09-12 15:10:00,123.07,123.1,122.99,123.03,22661.0,116.4167,116.4451,116.341,116.3789,22661.0
2023-09-12 15:15:00,123.01,123.03,122.97,123.01,29649.0,116.36,116.3789,116.3221,116.36,29649.0
2023-09-12 15:20:00,123.0,123.06,122.88,122.9,31715.0,116.3505,116.4073,116.237,116.2559,31715.0
2023-09-12 15:25:00,122.9,122.96,122.86,122.92,36446.0,116.2559,116.3127,116.2181,116.2748,36446.0
2023-09-12 15:30:00,122.92,123.09,122.92,123.02,33360.0,116.2748,116.4356,116.2748,116.3694,33360.0
2023-09-12 15:35:00,123.02,123.19,123.01,123.19,35857.0,116.3694,116.5302,116.36,116.5302,35857.0
2023-09-12 15:40:00,123.19,123.23,123.11,123.22,43311.0,116.5302,116.5681,116.4546,116.5586,43311.0
2023-09-12 15:45:00,123.21,123.26,123.12,123.16,43556.0,116.5492,116.5965,116.464,116.5019,43556.0
2023-09-12 15:50:00,123.16,123.36,123.06,123.22,94565.0,116.5019,116.691,116.4073,116.5586,94565.0
2023-09-12 15:55:00,123.21,123.22,122.97,123.05,310348.0,116.5492,116.5586,116.3221,116.3978,310348.0
2023-09-13 09:30:00,123.48,123.7,123.1,123.39,79982.0,116.8046,117.0127,116.4451,116.7194,79982.0
2023-09-13 09:35:00,123.34,123.38,122.96,123.02,31175.0,116.6721,116.71,116.3127,116.3694,31175.0
2023-09-13 09:40:00,123.03,123.12,122.75,122.81,30489.0,116.3789,116.464,116.114,116.1708,30489.0
2023-09-13 09:45:00,122.81,122.86,122.61,122.71,24446.0,116.1708,116.2181,115.9816,116.0762,24446.0
2023-09-13 09:50:00,122.75,122.75,122.47,122.71,21514.0,116.114,116.114,115.8492,116.0762,21514.0
2023-09-13 09:55:00,122.74,123.1,122.71,123.04,35902.0,116.1046,116.4451,116.0762,116.3883,35902.0
2023-09-13 10:00:00,123.05,123.2,123.01,123.12,25681.0,116.3978,116.5397,116.36,116.464,25681.0
2023-09-13 10:05:00,123.12,123.13,122.7,122.93,17883.0,116.464,116.4735,116.0667,116.2843,17883.0
2023-09-13 10:10:00,122.96,122.99,122.6,122.61,27060.0,116.3127,116.341,115.9721,115.9816,27060.0
2023-09-13 10:15:00,122.59,122.64,122.54,122.61,18656.0,115.9627,116.01,115.9154,115.9816,18656.0
2023-09-13 10:20:00,122.62,122.8,122.58,122.8,14678.0,115.9911,116.1613,115.9532,116.1613,14678.0
2023-09-13 10:25:00,122.8,122.91,122.77,122.91,12518.0,116.1613,116.2654,116.1329,116.2654,12518.0
2023-09-13 10:30:00,122.92,122.92,122.6,122.81,38668.0,116.2748,116.2748,115.9721,116.1708,38668.0
2023-09-13 10:35:00,122.81,123.13,122.8,123.08,19713.0,116.1708,116.4735,116.1613,116.4262,19713.0
2023-09-13 10:40:00,123.08,123.23,122.97,123.23,25402.0,116.4262,116.5681,116.3221,116.5681,25402.0
2023-09-13 10:45:00,123.25,123.26,123.1,123.24,20107.0,116.587,116.5965,116.4451,116.5775,20107.0
2023-09-13 10:50:00,123.23,123.44,123.18,123.38,30438.0,116.5681,116.7667,116.5208,116.71,30438.0
2023-09-13 10:55:00,123.38,123.4,123.3,123.35,20689.0,116.71,116.7289,116.6343,116.6816,20689.0
2023-09-13 11:00:00,123.33,123.34,123.18,123.29,29574.0,116.6627,116.6721,116.5208,116.6248,29574.0
2023-09-13 11:05:00,123.29,123.29,123.13,123.21,32573.0,116.6248,116.6248,116.4735,116.5492,32573.0
2023-09-13 11:10:00,123.22,123.23,123.09,123.11,20924.0,116.5586,116.5681,116.4356,116.4546,20924.0
2023-09-13 11:15:00,123.11,123.15,122.97,122.97,19833.0,116.4546,116.4924,116.3221,116.3221,19833.0
2023-09-13 11:20:00,122.96,123.01,122.86,122.87,21144.0,116.3127,116.36,116.2181,116.2275,21144.0
2023-09-13 11:25:00,122.88,122.89,122.8,122.83,18531.0,116.237,116.2465,116.1613,116.1897,18531.0
2023-09-13 11:30:00,122.84,122.84,122.61,122.68,20899.0,116.1992,116.1992,115.9816,116.0478,20899.0
2023-09-13 11:35:00,122.69,122.73,122.62,122.68,19036.0,116.0573,116.0951,115.9911,116.0478,19036.0
2023-09-13 11:40:00,122.69,122.74,122.59,122.65,22857.0,116.0573,116.1046,115.9627,116.0194,22857.0
2023-09-13 11:45:00,122.65,122.72,122.26,122.28,29179.0,116.0194,116.0856,115.6505,115.6694,29179.0
2023-09-13 11:50:00,122.29,122.29,121.84,121.94,38571.0,115.6789,115.6789,115.2532,115.3478,38571.0
2023-09-13 11:55:00,121.99,122.12,121.83,122.09,20965.0,115.3951,115.5181,115.2438,115.4897,20965.0
2023-09-13 12:00:00,122.11,122.17,121.73,121.87,45683.0,115.5086,115.5654,115.1492,115.2816,45683.0
2023-09-13 12:05:00,121.85,122.03,121.85,122.0,12407.0,115.2627,115.4329,115.2627,115.4046,12407.0
2023-09-13 12:10:00,121.98,122.06,121.94,122.02,8971.0,115.3856,115.4613,115.3478,115.4235,8971.0
2023-09-13 12:15:00,122.03,122.21,122.0,122.12,12064.0,115.4329,115.6032,115.4046,115.5181,12064.0
2023-09-13 12:20:00,122.14,122.32,122.14,122.23,16862.0,115.537,115.7073,115.537,115.6221,16862.0
2023-09-13 12:25:00,122.22,122.25,122.1,122.12,15490.0,115.6127,115.6411,115.4992,115.5181,15490.0
2023-09-13 12:30:00,122.13,122.21,121.94,122.06,11028.0,115.5275,115.6032,115.3478,115.4613,11028.0
2023-09-13 12:35:00,122.05,122.05,121.82,121.83,10130.0,115.4519,115.4519,115.2343,115.2438,10130.0
2023-09-13 12:40:00,121.83,121.88,121.75,121.84,12222.0,115.2438,115.2911,115.1681,115.2532,12222.0
2023-09-13 12:45:00,121.78,122.05,121.76,122.05,20489.0,115.1965,115.4519,115.1775,115.4519,20489.0
2023-09-13 12:50:00,122.04,122.16,122.04,122.12,13622.0,115.4424,115.5559,115.4424,115.5181,13622.0
2023-09-13 12:55:00,122.14,122.28,122.11,122.2,12450.0,115.537,115.6694,115.5086,115.5938,12450.0
2023-09-13 13:00:00,122.22,122.3,122.15,122.15,15069.0,115.6127,115.6884,115.5465,115.5465,15069.0
2023-09-13 13:05:00,122.13,122.2,122.08,122.15,12372.0,115.5275,115.5938,115.4802,115.5465,12372.0
2023-09-13 13:10:00,122.15,122.18,122.03,122.08,9955.0,115.5465,115.5748,115.4329,115.4802,9955.0
2023-09-13 13:15:00,122.1,122.14,122.06,122.13,11260.0,115.4992,115.537,115.4613,115.5275,11260.0
2023-09-13 13:20:00,122.12,122.13,122.08,122.12,9036.0,115.5181,115.5275,115.4802,115.5181,9036.0
2023-09-13 13:25:00,122.12,122.15,122.03,122.04,19889.0,115.5181,115.5465,115.4329,115.4424,19889.0
2023-09-13 13:30:00,122.04,122.04,121.95,121.98,18907.0,115.4424,115.4424,115.3573,115.3856,18907.0
2023-09-13 13:35:00,121.98,122.03,121.92,121.97,22906.0,115.3856,115.4329,115.3289,115.3762,22906.0
2023-09-13 13:40:00,121.96,121.98,121.88,121.94,18666.0,115.3667,115.3856,115.2911,115.3478,18666.0
2023-09-13 13:45:00,121.94,122.04,121.9,122.01,13499.0,115.3478,115.4424,115.31,115.414,13499.0
2023-09-13 13:50:00,122.0,122.04,121.94,122.01,23126.0,115.4046,115.4424,115.3478,115.414,23126.0
2023-09-13 13:55:00,121.99,121.99,121.85,121.86,12667.0,115.3951,115.3951,115.2627,115.2721,12667.0
2023-09-13 14:00:00,121.86,121.9,121.77,121.79,15128.0,115.2721,115.31,115.187,115.2059,15128.0
2023-09-13 14:05:00,121.78,121.81,121.72,121.76,19309.0,115.1965,115.2248,115.1397,115.1775,19309.0
2023-09-13 14:10:00,121.77,121.89,121.76,121.85,19081.0,115.187,115.3005,115.1775,115.2627,19081.0
2023-09-13 14:15:00,121.83,121.88,121.69,121.71,12915.0,115.2438,115.2911,115.1113,115.1302,12915.0
2023-09-13 14:20:00,121.7,121.75,121.66,121.72,18023.0,115.1208,115.1681,115.0829,115.1397,18023.0
2023-09-13 14:25:00,121.76,121.98,121.74,121.98,17582.0,115.1775,115.3856,115.1586,115.3856,17582.0
2023-09-13 14:30:00,121.98,122.05,121.95,122.04,42811.0,115.3856,115.4519,115.3573,115.4424,42811.0
2023-09-13 14:35:00,122.04,122.2,122.04,122.15,19297.0,115.4424,115.5938,115.4424,115.5465,19297.0
2023-09-13 14:40:00,122.15,122.15,122.0,122.07,16574.0,115.5465,115.5465,115.4046,115.4708,16574.0
2023-09-13 14:45:00,122.06,122.08,121.98,121.99,20026.0,115.4613,115.4802,115.3856,115.3951,20026.0
2023-09-13 14:50:00,121.98,121.99,121.59,121.6,20385.0,115.3856,115.3951,115.0167,115.0262,20385.0
2023-09-13 14:55:00,121.59,121.7,121.47,121.68,23962.0,115.0167,115.1208,114.9032,115.1019,23962.0
2023-09-13 15:00:00,121.68,121.69,121.51,121.6,17657.0,115.1019,115.1113,114.9411,115.0262,17657.0
2023-09-13 15:05:00,121.59,121.75,121.55,121.75,30517.0,115.0167,115.1681,114.9789,115.1681,30517.0
2023-09-13 15:10:00,121.75,121.85,121.71,121.8,17428.0,115.1681,115.2627,115.1302,115.2154,17428.0
2023-09-13 15:15:00,121.79,121.92,121.79,121.86,24702.0,115.2059,115.3289,115.2059,115.2721,24702.0
2023-09-13 15:20:00,121.87,121.93,121.84,121.9,18247.0,115.2816,115.3384,115.2532,115.31,18247.0
2023-09-13 15:25:00,121.92,121.96,121.86,121.92,28111.0,115.3289,115.3667,115.2721,115.3289,28111.0
2023-09-13 15:30:00,121.92,122.18,121.91,122.15,37552.0,115.3289,115.5748,115.3194,115.5465,37552.0
2023-09-13 15:35:00,122.16,122.31,122.07,122.23,37286.0,115.5559,115.6978,115.4708,115.6221,37286.0
2023-09-13 15:40:00,122.22,122.41,122.22,122.35,87533.0,115.6127,115.7924,115.6127,115.7356,87533.0
2023-09-13 15:45:00,122.36,122.46,122.26,122.4,52640.0,115.7451,115.8397,115.6505,115.7829,52640.0
2023-09-13 15:50:00,122.39,122.56,122.33,122.56,74391.0,115.7735,115.9343,115.7167,115.9343,74391.0
2023-09-13 15:55:00,122.54,122.59,122.29,122.33,214187.0,115.9154,115.9627,115.6789,115.7167,214187.0
2023-09-14 09:30:00,123.5,124.16,123.44,124.1,69419.0,116.8235,117.4478,116.7667,117.391,69419.0
2023-09-14 09:35:00,124.06,124.41,123.91,123.97,33331.0,117.3532,117.6843,117.2113,117.2681,33331.0
2023-09-14 09:40:00,124.0,124.04,123.73,124.0,17817.0,117.2964,117.3343,117.041,117.2964,17817.0
2023-09-14 09:45:00,124.01,124.07,123.9,123.92,25082.0,117.3059,117.3627,117.2019,117.2208,25082.0
2023-09-14 09:50:00,123.96,124.25,123.92,124.21,39079.0,117.2586,117.5329,117.2208,117.4951,39079.0
2023-09-14 09:55:00,124.24,124.58,124.16,124.54,65535.0,117.5235,117.8451,117.4478,117.8073,65535.0
2023-09-14 10:00:00,124.57,124.72,124.38,124.44,52858.0,117.8356,117.9775,117.6559,117.7127,52858.0
2023-09-14 10:05:00,124.42,124.58,124.31,124.32,37656.0,117.6937,117.8451,117.5897,117.5991,37656.0
2023-09-14 10:10:00,124.29,124.4,124.06,124.33,27510.0,117.5708,117.6748,117.3532,117.6086,27510.0
2023-09-14 10:15:00,124.32,124.53,124.28,124.52,21972.0,117.5991,117.7978,117.5613,117.7883,21972.0
2023-09-14 10:20:00,124.5,124.74,124.44,124.72,27706.0,117.7694,117.9964,117.7127,117.9775,27706.0
2023-09-14 10:25:00,124.7,124.73,124.58,124.65,20336.0,117.9586,117.987,117.8451,117.9113,20336.0
2023-09-14 10:30:00,124.64,124.64,124.35,124.36,17993.0,117.9018,117.9018,117.6275,117.637,17993.0
2023-09-14 10:35:00,124.36,124.42,124.25,124.34,28808.0,117.637,117.6937,117.5329,117.6181,28808.0
2023-09-14 10:40:00,124.35,124.45,124.24,124.25,20259.0,117.6275,117.7221,117.5235,117.5329,20259.0
2023-09-14 10:45:00,124.25,124.33,124.07,124.11,24531.0,117.5329,117.6086,117.3627,117.4005,24531.0
2023-09-14 10:50:00,124.12,124.19,124.04,124.19,28473.0,117.41,117.4762,117.3343,117.4762,28473.0
2023-09-14 10:55:00,124.2,124.41,124.2,124.36,26057.0,117.4856,117.6843,117.4856,117.637,26057.0
2023-09-14 11:00:00,124.37,124.43,124.12,124.23,31638.0,117.6464,117.7032,117.41,117.514,31638.0
2023-09-14 11:05:00,124.23,124.36,124.21,124.27,33880.0,117.514,117.637,117.4951,117.5519,33880.0
2023-09-14 11:10:00,124.3,124.37,124.19,124.36,21255.0,117.5802,117.6464,117.4762,117.637,21255.0
2023-09-14 11:15:00,124.37,124.4,124.18,124.22,28543.0,117.6464,117.6748,117.4667,117.5046,28543.0
2023-09-14 11:20:00,124.22,124.31,124.17,124.31,21961.0,117.5046,117.5897,117.4573,117.5897,21961.0
2023-09-14 11:25:00,124.31,124.44,124.31,124.41,33025.0,117.5897,117.7127,117.5897,117.6843,33025.0
2023-09-14 11:30:00,124.4,124.43,124.35,124.35,11069.0,117.6748,117.7032,117.6275,117.6275,11069.0
2023-09-14 11:35:00,124.36,124.47,124.32,124.4,23860.0,117.637,117.741,117.5991,117.6748,23860.0
2023-09-14 11:40:00,124.39,124.49,124.29,124.45,15780.0,117.6654,117.76,117.5708,117.7221,15780.0
2023-09-14 11:45:00,124.44,124.61,124.42,124.49,33961.0,117.7127,117.8735,117.6937,117.76,33961.0
2023-09-14 11:50:00,124.49,124.58,124.39,124.45,18576.0,117.76,117.8451,117.6654,117.7221,18576.0
2023-09-14 11:55:00,124.43,124.44,124.32,124.37,17444.0,117.7032,117.7127,117.5991,117.6464,17444.0
2023-09-14 12:00:00,124.36,124.44,124.26,124.41,23022.0,117.637,117.7127,117.5424,117.6843,23022.0
2023-09-14 12:05:00,124.39,124.44,124.33,124.37,16835.0,117.6654,117.7127,117.6086,117.6464,16835.0
2023-09-14 12:10:00,124.37,124.46,124.37,124.45,17236.0,117.6464,117.7316,117.6464,117.7221,17236.0
2023-09-14 12:15:00,124.46,124.55,124.46,124.48,17133.0,117.7316,117.8167,117.7316,117.7505,17133.0
2023-09-14 12:20:00,124.5,124.58,124.48,124.56,14315.0,117.7694,117.8451,117.7505,117.8262,14315.0
2023-09-14 12:25:00,124.56,124.72,124.54,124.66,19885.0,117.8262,117.9775,117.8073,117.9208,19885.0
2023-09-14 12:30:00,124.67,124.8,124.66,124.76,25536.0,117.9302,118.0532,117.9208,118.0154,25536.0
2023-09-14 12:35:00,124.76,124.76,124.65,124.67,13830.0,118.0154,118.0154,117.9113,117.9302,13830.0
2023-09-14 12:40:00,124.68,124.72,124.62,124.7,16093.0,117.9397,117.9775,117.8829,117.9586,16093.0
2023-09-14 12:45:00,124.7,124.74,124.68,124.74,7909.0,117.9586,117.9964,117.9397,117.9964,7909.0
2023-09-14 12:50:00,124.74,124.82,124.6,124.62,31051.0,117.9964,118.0721,117.864,117.8829,31051.0
2023-09-14 12:55:00,124.62,124.79,124.58,124.78,25866.0,117.8829,118.0437,117.8451,118.0343,25866.0
2023-09-14 13:00:00,124.76,124.83,124.73,124.8,27152.0,118.0154,118.0816,117.987,118.0532,27152.0
2023-09-14 13:05:00,124.8,124.83,124.75,124.8,49274.0,118.0532,118.0816,118.0059,118.0532,49274.0
2023-09-14 13:10:00,124.8,124.88,124.79,124.88,30168.0,118.0532,118.1289,118.0437,118.1289,30168.0
2023-09-14 13:15:00,124.88,124.89,124.77,124.81,22764.0,118.1289,118.1383,118.0248,118.0627,22764.0
2023-09-14 13:20:00,124.81,124.82,124.71,124.72,22202.0,118.0627,118.0721,117.9681,117.9775,22202.0
2023-09-14 13:25:00,124.72,124.78,124.7,124.73,8713.0,117.9775,118.0343,117.9586,117.987,8713.0
2023-09-14 13:30:00,124.71,124.74,124.67,124.68,10319.0,117.9681,117.9964,117.9302,117.9397,10319.0
2023-09-14 13:35:00,124.67,124.73,124.65,124.72,15952.0,117.9302,117.987,117.9113,117.9775,15952.0
2023-09-14 13:40:00,124.72,124.72,124.57,124.59,31553.0,117.9775,117.9775,117.8356,117.8546,31553.0
2023-09-14 13:45:00,124.59,124.6,124.46,124.47,13683.0,117.8546,117.864,117.7316,117.741,13683.0
2023-09-14 13:50:00,124.46,124.48,124.39,124.44,18205.0,117.7316,117.7505,117.6654,117.7127,18205.0
2023-09-14 13:55:00,124.44,124.48,124.43,124.47,17564.0,117.7127,117.7505,117.7032,117.741,17564.0
2023-09-14 14:00:00,124.45,124.46,124.37,124.41,16350.0,117.7221,117.7316,117.6464,117.6843,16350.0
2023-09-14 14:05:00,124.41,124.44,124.38,124.43,12155.0,117.6843,117.7127,117.6559,117.7032,12155.0
2023-09-14 14:10:00,124.43,124.47,124.32,124.34,11638.0,117.7032,117.741,117.5991,117.6181,11638.0
2023-09-14 14:15:00,124.35,124.36,124.28,124.32,13022.0,117.6275,117.637,117.5613,117.5991,13022.0
2023-09-14 14:20:00,124.32,124.43,124.32,124.42,13688.0,117.5991,117.7032,117.5991,117.6937,13688.0
2023-09-14 14:25:00,124.41,124.45,124.4,124.45,12352.0,117.6843,117.7221,117.6748,117.7221,12352.0
2023-09-14 14:30:00,124.44,124.53,124.42,124.5,19610.0,117.7127,117.7978,117.6937,117.7694,19610.0
2023-09-14 14:35:00,124.5,124.54,124.44,124.52,23554.0,117.7694,117.8073,117.7127,117.7883,23554.0
2023-09-14 14:40:00,124.52,124.55,124.48,124.51,22805.0,117.7883,117.8167,117.7505,117.7789,22805.0
2023-09-14 14:45:00,124.5,124.51,124.46,124.5,18332.0,117.7694,117.7789,117.7316,117.7694,18332.0
2023-09-14 14:50:00,124.49,124.5,124.43,124.44,13548.0,117.76,117.7694,117.7032,117.7127,13548.0
2023-09-14 14:55:00,124.45,124.53,124.39,124.49,28612.0,117.7221,117.7978,117.6654,117.76,28612.0
2023-09-14 15:00:00,124.49,124.56,124.4,124.56,28263.0,117.76,117.8262,117.6748,117.8262,28263.0
2023-09-14 15:05:00,124.55,124.64,124.54,124.57,25861.0,117.8167,117.9018,117.8073,117.8356,25861.0
2023-09-14 15:10:00,124.56,124.57,124.48,124.54,27888.0,117.8262,117.8356,117.7505,117.8073,27888.0
2023-09-14 15:15:00,124.54,124.66,124.53,124.66,21949.0,117.8073,117.9208,117.7978,117.9208,21949.0
2023-09-14 15:20:00,124.66,124.69,124.63,124.65,25004.0,117.9208,117.9491,117.8924,117.9113,25004.0
2023-09-14 15:25:00,124.65,124.71,124.63,124.63,27936.0,117.9113,117.9681,117.8924,117.8924,27936.0
2023-09-14 15:30:00,124.63,124.64,124.43,124.46,52589.0,117.8924,117.9018,117.7032,117.7316,52589.0
2023-09-14 15:35:00,124.46,124.48,124.43,124.43,31157.0,117.7316,117.7505,117.7032,117.7032,31157.0
2023-09-14 15:40:00,124.43,124.5,124.4,124.44,37133.0,117.7032,117.7694,117.6748,117.7127,37133.0
2023-09-14 15:45:00,124.43,124.5,124.34,124.42,48460.0,117.7032,117.7694,117.6181,117.6937,48460.0
2023-09-14 15:50:00,124.43,124.5,124.37,124.39,118258.0,117.7032,117.7694,117.6464,117.6654,118258.0
2023-09-14 15:55:00,124.39,124.59,124.32,124.51,236642.0,117.6654,117.8546,117.5991,117.7789,236642.0
2023-09-15 09:30:00,124.05,124.18,123.19,124.15,1033956.0,117.3437,117.4667,116.5302,117.4383,1033956.0
2023-09-15 09:35:00,124.13,124.5,124.12,124.43,35008.0,117.4194,117.7694,117.41,117.7032,35008.0
2023-09-15 09:40:00,124.41,124.68,124.25,124.67,35044.0,117.6843,117.9397,117.5329,117.9302,35044.0
2023-09-15 09:45:00,124.61,124.94,124.61,124.79,49979.0,117.8735,118.1856,117.8735,118.0437,49979.0
2023-09-15 09:50:00,124.79,125.01,124.57,125.0,97506.0,118.0437,118.2518,117.8356,118.2424,97506.0
2023-09-15 09:55:00,125.01,125.09,124.78,125.02,90227.0,118.2518,118.3275,118.0343,118.2613,90227.0
2023-09-15 10:00:00,125.03,125.52,125.01,125.37,156220.0,118.2708,118.7343,118.2518,118.5924,156220.0
2023-09-15 10:05:00,125.4,125.51,125.25,125.29,32906.0,118.6208,118.7248,118.4789,118.5167,32906.0
2023-09-15 10:10:00,125.3,125.3,124.85,124.97,74958.0,118.5262,118.5262,118.1005,118.214,74958.0
2023-09-15 10:15:00,125.01,125.03,124.82,124.92,50397.0,118.2518,118.2708,118.0721,118.1667,50397.0
2023-09-15 10:20:00,124.9,125.19,124.81,125.13,52364.0,118.1478,118.4221,118.0627,118.3654,52364.0
2023-09-15 10:25:00,125.13,125.59,125.12,125.59,75653.0,118.3654,118.8005,118.3559,118.8005,75653.0
2023-09-15 10:30:00,125.58,125.67,125.44,125.54,55347.0,118.791,118.8762,118.6586,118.7532,55347.0
2023-09-15 10:35:00,125.52,125.82,125.45,125.71,85151.0,118.7343,119.0181,118.6681,118.914,85151.0
2023-09-15 10:40:00,125.72,125.96,125.69,125.93,77153.0,118.9235,119.1505,118.8951,119.1221,77153.0
2023-09-15 10:45:00,125.93,125.99,125.77,125.81,65144.0,119.1221,119.1789,118.9708,119.0086,65144.0
2023-09-15 10:50:00,125.81,125.81,125.55,125.66,47780.0,119.0086,119.0086,118.7627,118.8667,47780.0
2023-09-15 10:55:00,125.65,125.68,125.37,125.4,37208.0,118.8572,118.8856,118.5924,118.6208,37208.0
2023-09-15 11:00:00,125.4,125.46,125.26,125.27,33625.0,118.6208,118.6775,118.4883,118.4978,33625.0
2023-09-15 11:05:00,125.29,125.32,125.04,125.21,36181.0,118.5167,118.5451,118.2802,118.441,36181.0
2023-09-15 11:10:00,125.2,125.21,125.06,125.07,36282.0,118.4316,118.441,118.2991,118.3086,36282.0
2023-09-15 11:15:00,125.08,125.35,125.01,125.33,32513.0,118.3181,118.5735,118.2518,118.5545,32513.0
2023-09-15 11:20:00,125.33,125.56,125.32,125.49,43514.0,118.5545,118.7721,118.5451,118.7059,43514.0
2023-09-15 11:25:00,125.49,125.64,125.36,125.61,35811.0,118.7059,118.8478,118.5829,118.8194,35811.0
2023-09-15 11:30:00,125.6,125.66,125.18,125.18,49193.0,118.8099,118.8667,118.4127,118.4127,49193.0
2023-09-15 11:35:00,125.19,125.2,125.1,125.14,27582.0,118.4221,118.4316,118.337,118.3748,27582.0
2023-09-15 11:40:00,125.14,125.19,124.99,125.04,23336.0,118.3748,118.4221,118.2329,118.2802,23336.0
2023-09-15 11:45:00,125.04,125.08,124.92,124.94,38197.0,118.2802,118.3181,118.1667,118.1856,38197.0
2023-09-15 11:50:00,124.95,124.97,124.81,124.85,21853.0,118.1951,118.214,118.0627,118.1005,21853.0
2023-09-15 11:55:00,124.85,124.93,124.72,124.79,25489.0,118.1005,118.1762,117.9775,118.0437,25489.0
2023-09-15 12:00:00,124.78,124.82,124.69,124.78,25041.0,118.0343,118.0721,117.9491,118.0343,25041.0
2023-09-15 12:05:00,124.8,124.8,124.56,124.62,26323.0,118.0532,118.0532,117.8262,117.8829,26323.0
2023-09-15 12:10:00,124.62,124.68,124.53,124.54,20221.0,117.8829,117.9397,117.7978,117.8073,20221.0
2023-09-15 12:15:00,124.54,124.63,124.53,124.58,25330.0,117.8073,117.8924,117.7978,117.8451,25330.0
2023-09-15 12:20:00,124.6,124.6,124.47,124.48,35463.0,117.864,117.864,117.741,117.7505,35463.0
2023-09-15 12:25:00,124.48,124.48,124.27,124.31,24114.0,117.7505,117.7505,117.5519,117.5897,24114.0
2023-09-15 12:30:00,124.3,124.34,124.24,124.28,18436.0,117.5802,117.6181,117.5235,117.5613,18436.0
2023-09-15 12:35:00,124.29,124.34,124.22,124.27,29748.0,117.5708,117.6181,117.5046,117.5519,29748.0
2023-09-15 12:40:00,124.28,124.48,124.25,124.44,24979.0,117.5613,117.7505,117.5329,117.7127,24979.0
2023-09-15 12:45:00,124.44,124.45,124.35,124.45,12737.0,117.7127,117.7221,117.6275,117.7221,12737.0
2023-09-15 12:50:00,124.44,124.47,124.4,124.41,18984.0,117.7127,117.741,117.6748,117.6843,18984.0
2023-09-15 12:55:00,124.39,124.39,124.15,124.24,20475.0,117.6654,117.6654,117.4383,117.5235,20475.0
2023-09-15 13:00:00,124.25,124.25,123.89,123.95,49499.0,117.5329,117.5329,117.1924,117.2492,49499.0
2023-09-15 13:05:00,123.94,123.94,123.79,123.82,22300.0,117.2397,117.2397,117.0978,117.1262,22300.0
2023-09-15 13:10:00,123.8,123.94,123.74,123.91,17856.0,117.1073,117.2397,117.0505,117.2113,17856.0
2023-09-15 13:15:00,123.93,123.96,123.83,123.9,15097.0,117.2302,117.2586,117.1356,117.2019,15097.0
2023-09-15 13:20:00,123.9,123.94,123.81,123.82,16588.0,117.2019,117.2397,117.1167,117.1262,16588.0
2023-09-15 13:25:00,123.82,123.85,123.65,123.71,25639.0,117.1262,117.1546,116.9654,117.0221,25639.0
2023-09-15 13:30:00,123.7,123.9,123.64,123.9,25906.0,117.0127,117.2019,116.9559,117.2019,25906.0
2023-09-15 13:35:00,123.88,124.12,123.88,124.12,22771.0,117.1829,117.41,117.1829,117.41,22771.0
2023-09-15 13:40:00,124.17,124.22,124.09,124.11,26345.0,117.4573,117.5046,117.3816,117.4005,26345.0
2023-09-15 13:45:00,124.11,124.24,124.1,124.21,15559.0,117.4005,117.5235,117.391,117.4951,15559.0
2023-09-15 13:50:00,124.19,124.22,124.11,124.13,31074.0,117.4762,117.5046,117.4005,117.4194,31074.0
2023-09-15 13:55:00,124.14,124.16,124.03,124.07,20357.0,117.4289,117.4478,117.3248,117.3627,20357.0
2023-09-15 14:00:00,124.07,124.07,123.65,123.73,29648.0,117.3627,117.3627,116.9654,117.041,29648.0
2023-09-15 14:05:00,123.75,123.75,123.59,123.6,24650.0,117.06,117.06,116.9086,116.9181,24650.0
2023-09-15 14:10:00,123.59,123.63,123.45,123.48,26665.0,116.9086,116.9464,116.7762,116.8046,26665.0
2023-09-15 14:15:00,123.48,123.61,123.48,123.58,19194.0,116.8046,116.9275,116.8046,116.8992,19194.0
2023-09-15 14:20:00,123.58,123.74,123.58,123.7,28541.0,116.8992,117.0505,116.8992,117.0127,28541.0
2023-09-15 14:25:00,123.71,123.83,123.62,123.8,29561.0,117.0221,117.1356,116.937,117.1073,29561.0
2023-09-15 14:30:00,123.81,123.93,123.76,123.86,40081.0,117.1167,117.2302,117.0694,117.164,40081.0
2023-09-15 14:35:00,123.86,123.87,123.76,123.82,22379.0,117.164,117.1735,117.0694,117.1262,22379.0
2023-09-15 14:40:00,123.83,123.91,123.75,123.84,25009.0,117.1356,117.2113,117.06,117.1451,25009.0
2023-09-15 14:45:00,123.84,123.87,123.78,123.83,27391.0,117.1451,117.1735,117.0883,117.1356,27391.0
2023-09-15 14:50:00,123.83,123.87,123.72,123.75,21694.0,117.1356,117.1735,117.0316,117.06,21694.0
2023-09-15 14:55:00,123.76,123.89,123.75,123.86,19163.0,117.0694,117.1924,117.06,117.164,19163.0
2023-09-15 15:00:00,123.85,123.87,123.55,123.58,17061.0,117.1546,117.1735,116.8708,116.8992,17061.0
2023-09-15 15:05:00,123.6,123.6,123.27,123.27,32614.0,116.9181,116.9181,116.6059,116.6059,32614.0
2023-09-15 15:10:00,123.26,123.35,123.22,123.34,28861.0,116.5965,116.6816,116.5586,116.6721,28861.0
2023-09-15 15:15:00,123.34,123.44,123.27,123.36,33584.0,116.6721,116.7667,116.6059,116.691,33584.0
2023-09-15 15:20:00,123.37,123.4,123.22,123.38,32557.0,116.7005,116.7289,116.5586,116.71,32557.0
2023-09-15 15:25:00,123.38,123.49,123.35,123.47,33271.0,116.71,116.814,116.6816,116.7951,33271.0
2023-09-15 15:30:00,123.48,123.68,123.47,123.67,71877.0,116.8046,116.9937,116.7951,116.9843,71877.0
2023-09-15 15:35:00,123.67,123.91,123.56,123.58,59171.0,116.9843,117.2113,116.8802,116.8992,59171.0
2023-09-15 15:40:00,123.57,123.65,123.48,123.51,53340.0,116.8897,116.9654,116.8046,116.8329,53340.0
2023-09-15 15:45:00,123.5,123.56,123.35,123.47,86364.0,116.8235,116.8802,116.6816,116.7951,86364.0
2023-09-15 15:50:00,123.49,123.77,123.47,123.54,136840.0,116.814,117.0789,116.7951,116.8613,136840.0
2023-09-15 15:55:00,123.56,123.64,123.34,123.56,288018.0,116.8802,116.9559,116.6721,116.8802,288018.0
2023-09-18 09:30:00,125.18,125.51,124.84,125.41,182946.0,118.4127,118.7248,118.091,118.6302,182946.0
2023-09-18 09:35:00,125.42,125.49,124.91,125.49,55249.0,118.6397,118.7059,118.1573,118.7059,55249.0
2023-09-18 09:40:00,125.49,125.59,124.9,124.9,72244.0,118.7059,118.8005,118.1478,118.1478,72244.0
2023-09-18 09:45:00,124.9,125.05,124.07,124.1,84049.0,118.1478,118.2897,117.3627,117.391,84049.0
2023-09-18 09:50:00,124.12,124.56,124.07,124.55,46548.0,117.41,117.8262,117.3627,117.8167,46548.0
2023-09-18 09:55:00,124.55,124.57,124.4,124.4,50315.0,117.8167,117.8356,117.6748,117.6748,50315.0
2023-09-18 10:00:00,124.38,124.77,124.36,124.69,51634.0,117.6559,118.0248,117.637,117.9491,51634.0
2023-09-18 10:05:00,124.7,124.95,124.7,124.9,32869.0,117.9586,118.1951,117.9586,118.1478,32869.0
2023-09-18 10:10:00,124.89,124.89,124.5,124.5,31652.0,118.1383,118.1383,117.7694,117.7694,31652.0
2023-09-18 10:15:00,124.49,124.69,124.49,124.56,36213.0,117.76,117.9491,117.76,117.8262,36213.0
2023-09-18 10:20:00,124.57,124.68,124.4,124.59,40872.0,117.8356,117.9397,117.6748,117.8546,40872.0
2023-09-18 10:25:00,124.61,124.86,124.55,124.82,26011.0,117.8735,118.11,117.8167,118.0721,26011.0
2023-09-18 10:30:00,124.81,125.48,124.8,125.46,61625.0,118.0627,118.6964,118.0532,118.6775,61625.0
2023-09-18 10:35:00,125.47,125.73,125.35,125.39,56001.0,118.687,118.9329,118.5735,118.6113,56001.0
2023-09-18 10:40:00,125.39,125.42,125.02,125.13,36606.0,118.6113,118.6397,118.2613,118.3654,36606.0
2023-09-18 10:45:00,125.15,125.32,125.11,125.3,39936.0,118.3843,118.5451,118.3464,118.5262,39936.0
2023-09-18 10:50:00,125.31,125.44,125.22,125.35,38253.0,118.5356,118.6586,118.4505,118.5735,38253.0
2023-09-18 10:55:00,125.36,125.42,125.26,125.26,38466.0,118.5829,118.6397,118.4883,118.4883,38466.0
2023-09-18 11:00:00,125.25,125.32,125.17,125.27,35897.0,118.4789,118.5451,118.4032,118.4978,35897.0
2023-09-18 11:05:00,125.25,125.37,125.21,125.25,30859.0,118.4789,118.5924,118.441,118.4789,30859.0
2023-09-18 11:10:00,125.27,125.29,125.13,125.14,31606.0,118.4978,118.5167,118.3654,118.3748,31606.0
2023-09-18 11:15:00,125.14,125.2,125.08,125.16,26414.0,118.3748,118.4316,118.3181,118.3937,26414.0
2023-09-18 11:20:00,125.14,125.34,125.02,125.31,29045.0,118.3748,118.564,118.2613,118.5356,29045.0
2023-09-18 11:25:00,125.28,125.28,125.04,125.13,31122.0,118.5072,118.5072,118.2802,118.3654,31122.0
2023-09-18 11:30:00,125.12,125.31,125.12,125.27,28947.0,118.3559,118.5356,118.3559,118.4978,28947.0
2023-09-18 11:35:00,125.26,125.5,125.21,125.49,45562.0,118.4883,118.7154,118.441,118.7059,45562.0
2023-09-18 11:40:00,125.48,125.63,125.45,125.62,25652.0,118.6964,118.8383,118.6681,118.8289,25652.0
2023-09-18 11:45:00,125.61,125.64,125.51,125.61,22335.0,118.8194,118.8478,118.7248,118.8194,22335.0
2023-09-18 11:50:00,125.61,125.63,125.54,125.6,20265.0,118.8194,118.8383,118.7532,118.8099,20265.0
2023-09-18 11:55:00,125.6,125.61,125.43,125.46,34114.0,118.8099,118.8194,118.6491,118.6775,34114.0
2023-09-18 12:00:00,125.47,125.48,125.37,125.43,17937.0,118.687,118.6964,118.5924,118.6491,17937.0
2023-09-18 12:05:00,125.39,125.39,125.29,125.3,20281.0,118.6113,118.6113,118.5167,118.5262,20281.0
2023-09-18 12:10:00,125.28,125.33,125.25,125.29,21682.0,118.5072,118.5545,118.4789,118.5167,21682.0
2023-09-18 12:15:00,125.3,125.31,125.17,125.19,14885.0,118.5262,118.5356,118.4032,118.4221,14885.0
2023-09-18 12:20:00,125.18,125.24,125.05,125.22,25749.0,118.4127,118.4694,118.2897,118.4505,25749.0
2023-09-18 12:25:00,125.21,125.22,125.05,125.08,19062.0,118.441,118.4505,118.2897,118.3181,19062.0
2023-09-18 12:30:00,125.08,125.22,125.07,125.19,14834.0,118.3181,118.4505,118.3086,118.4221,14834.0
2023-09-18 12:35:00,125.19,125.22,125.07,125.07,13368.0,118.4221,118.4505,118.3086,118.3086,13368.0
2023-09-18 12:40:00,125.06,125.19,125.06,125.06,22527.0,118.2991,118.4221,118.2991,118.2991,22527.0
2023-09-18 12:45:00,125.03,125.03,124.95,125.0,13792.0,118.2708,118.2708,118.1951,118.2424,13792.0
2023-09-18 12:50:00,125.0,125.09,124.83,124.88,27565.0,118.2424,118.3275,118.0816,118.1289,27565.0
2023-09-18 12:55:00,124.88,124.88,124.63,124.72,31007.0,118.1289,118.1289,117.8924,117.9775,31007.0
2023-09-18 13:00:00,124.71,124.72,124.43,124.49,16492.0,117.9681,117.9775,117.7032,117.76,16492.0
2023-09-18 13:05:00,124.48,124.55,124.29,124.29,22524.0,117.7505,117.8167,117.5708,117.5708,22524.0
2023-09-18 13:10:00,124.31,124.4,124.27,124.3,26383.0,117.5897,117.6748,117.5519,117.5802,26383.0
2023-09-18 13:15:00,124.29,124.33,124.09,124.22,26612.0,117.5708,117.6086,117.3816,117.5046,26612.0
2023-09-18 13:20:00,124.23,124.37,124.23,124.35,28075.0,117.514,117.6464,117.514,117.6275,28075.0
2023-09-18 13:25:00,124.36,124.36,124.11,124.21,37394.0,117.637,117.637,117.4005,117.4951,37394.0
2023-09-18 13:30:00,124.22,124.28,124.21,124.22,19956.0,117.5046,117.5613,117.4951,117.5046,19956.0
2023-09-18 13:35:00,124.23,124.34,124.18,124.28,19665.0,117.514,117.6181,117.4667,117.5613,19665.0
2023-09-18 13:40:00,124.28,124.36,124.21,124.28,22023.0,117.5613,117.637,117.4951,117.5613,22023.0
2023-09-18 13:45:00,124.28,124.37,124.22,124.36,22022.0,117.5613,117.6464,117.5046,117.637,22022.0
2023-09-18 13:50:00,124.37,124.38,124.3,124.36,20650.0,117.6464,117.6559,117.5802,117.637,20650.0
2023-09-18 13:55:00,124.37,124.39,124.26,124.3,24438.0,117.6464,117.6654,117.5424,117.5802,24438.0
2023-09-18 14:00:00,124.3,124.33,124.24,124.28,18517.0,117.5802,117.6086,117.5235,117.5613,18517.0
2023-09-18 14:05:00,124.27,124.31,124.14,124.14,20642.0,117.5519,117.5897,117.4289,117.4289,20642.0
2023-09-18 14:10:00,124.13,124.26,124.09,124.23,22651.0,117.4194,117.5424,117.3816,117.514,22651.0
2023-09-18 14:15:00,124.23,124.32,124.19,124.2,13829.0,117.514,117.5991,117.4762,117.4856,13829.0
2023-09-18 14:20:00,124.22,124.4,124.22,124.39,24030.0,117.5046,117.6748,117.5046,117.6654,24030.0
2023-09-18 14:25:00,124.39,124.5,124.29,124.46,22920.0,117.6654,117.7694,117.5708,117.7316,22920.0
2023-09-18 14:30:00,124.46,124.65,124.44,124.55,21183.0,117.7316,117.9113,117.7127,117.8167,21183.0
2023-09-18 14:35:00,124.54,124.57,124.49,124.54,19026.0,117.8073,117.8356,117.76,117.8073,19026.0
2023-09-18 14:40:00,124.53,124.6,124.48,124.57,14560.0,117.7978,117.864,117.7505,117.8356,14560.0
2023-09-18 14:45:00,124.58,124.6,124.51,124.51,13674.0,117.8451,117.864,117.7789,117.7789,13674.0
2023-09-18 14:50:00,124.51,124.58,124.41,124.43,52141.0,117.7789,117.8451,117.6843,117.7032,52141.0
2023-09-18 14:55:00,124.44,124.52,124.4,124.48,28382.0,117.7127,117.7883,117.6748,117.7505,28382.0
2023-09-18 15:00:00,124.49,124.63,124.45,124.62,20085.0,117.76,117.8924,117.7221,117.8829,20085.0
2023-09-18 15:05:00,124.62,124.67,124.55,124.64,31901.0,117.8829,117.9302,117.8167,117.9018,31901.0
2023-09-18 15:10:00,124.65,124.66,124.53,124.55,22569.0,117.9113,117.9208,117.7978,117.8167,22569.0
2023-09-18 15:15:00,124.54,124.61,124.48,124.49,23974.0,117.8073,117.8735,117.7505,117.76,23974.0
2023-09-18 15:20:00,124.48,124.52,124.37,124.38,42961.0,117.7505,117.7883,117.6464,117.6559,42961.0
2023-09-18 15:25:00,124.38,124.52,124.33,124.5,39755.0,117.6559,117.7883,117.6086,117.7694,39755.0
2023-09-18 15:30:00,124.5,124.63,124.48,124.55,33601.0,117.7694,117.8924,117.7505,117.8167,33601.0
2023-09-18 15:35:00,124.54,124.63,124.52,124.55,38983.0,117.8073,117.8924,117.7883,117.8167,38983.0
2023-09-18 15:40:00,124.53,124.67,124.52,124.55,48757.0,117.7978,117.9302,117.7883,117.8167,48757.0
2023-09-18 15:45:00,124.54,124.54,124.39,124.45,59592.0,117.8073,117.8073,117.6654,117.7221,59592.0
2023-09-18 15:50:00,124.44,124.57,124.33,124.55,101496.0,117.7127,117.8356,117.6086,117.8167,101496.0
2023-09-18 15:55:00,124.56,124.58,124.45,124.48,202942.0,117.8262,117.8451,117.7221,117.7505,202942.0
2023-09-19 09:30:00,125.84,126.03,125.12,125.43,177239.0,119.037,119.2167,118.3559,118.6491,177239.0
2023-09-19 09:35:00,125.43,125.48,125.21,125.42,31405.0,118.6491,118.6964,118.441,118.6397,31405.0
2023-09-19 09:40:00,125.45,125.5,124.75,124.89,48351.0,118.6681,118.7154,118.0059,118.1383,48351.0
2023-09-19 09:45:00,124.94,125.18,124.75,124.97,72581.0,118.1856,118.4127,118.0059,118.214,72581.0
2023-09-19 09:50:00,124.97,125.03,124.76,124.83,27091.0,118.214,118.2708,118.0154,118.0816,27091.0
2023-09-19 09:55:00,124.8,124.9,124.59,124.78,30822.0,118.0532,118.1478,117.8546,118.0343,30822.0
2023-09-19 10:00:00,124.8,124.87,124.62,124.64,29827.0,118.0532,118.1194,117.8829,117.9018,29827.0
2023-09-19 10:05:00,124.65,124.88,124.63,124.71,28824.0,117.9113,118.1289,117.8924,117.9681,28824.0
2023-09-19 10:10:00,124.71,124.96,124.67,124.95,73892.0,117.9681,118.2045,117.9302,118.1951,73892.0
2023-09-19 10:15:00,124.94,124.94,124.64,124.77,48782.0,118.1856,118.1856,117.9018,118.0248,48782.0
2023-09-19 10:20:00,124.8,124.85,124.41,124.47,28772.0,118.0532,118.1005,117.6843,117.741,28772.0
2023-09-19 10:25:00,124.46,124.51,124.34,124.5,16051.0,117.7316,117.7789,117.6181,117.7694,16051.0
2023-09-19 10:30:00,124.54,124.56,124.36,124.5,26215.0,117.8073,117.8262,117.637,117.7694,26215.0
2023-09-19 10:35:00,124.5,124.68,124.45,124.45,28620.0,117.7694,117.9397,117.7221,117.7221,28620.0
2023-09-19 10:40:00,124.41,124.59,124.37,124.53,17223.0,117.6843,117.8546,117.6464,117.7978,17223.0
2023-09-19 10:45:00,124.53,124.64,124.39,124.45,14205.0,117.7978,117.9018,117.6654,117.7221,14205.0
2023-09-19 10:50:00,124.44,124.44,124.22,124.23,20812.0,117.7127,117.7127,117.5046,117.514,20812.0
2023-09-19 10:55:00,124.22,124.29,124.15,124.16,18534.0,117.5046,117.5708,117.4383,117.4478,18534.0
2023-09-19 11:00:00,124.18,124.19,124.04,124.15,20915.0,117.4667,117.4762,117.3343,117.4383,20915.0
2023-09-19 11:05:00,124.17,124.26,123.94,124.0,26414.0,117.4573,117.5424,117.2397,117.2964,26414.0
2023-09-19 11:10:00,123.99,124.14,123.91,124.09,23375.0,117.287,117.4289,117.2113,117.3816,23375.0
2023-09-19 11:15:00,124.11,124.13,124.02,124.07,13133.0,117.4005,117.4194,117.3154,117.3627,13133.0
2023-09-19 11:20:00,124.04,124.06,123.86,123.88,14330.0,117.3343,117.3532,117.164,117.1829,14330.0
2023-09-19 11:25:00,123.89,123.89,123.8,123.83,22492.0,117.1924,117.1924,117.1073,117.1356,22492.0
2023-09-19 11:30:00,123.83,123.87,123.74,123.83,17133.0,117.1356,117.1735,117.0505,117.1356,17133.0
2023-09-19 11:35:00,123.83,123.93,123.72,123.75,16820.0,117.1356,117.2302,117.0316,117.06,16820.0
2023-09-19 11:40:00,123.73,123.76,123.51,123.53,15521.0,117.041,117.0694,116.8329,116.8519,15521.0
2023-09-19 11:45:00,123.55,123.58,123.38,123.42,36296.0,116.8708,116.8992,116.71,116.7478,36296.0
2023-09-19 11:50:00,123.42,123.42,123.26,123.39,21173.0,116.7478,116.7478,116.5965,116.7194,21173.0
2023-09-19 11:55:00,123.36,123.47,123.33,123.41,19580.0,116.691,116.7951,116.6627,116.7383,19580.0
2023-09-19 12:00:00,123.41,123.47,123.35,123.47,17592.0,116.7383,116.7951,116.6816,116.7951,17592.0
2023-09-19 12:05:00,123.47,123.51,123.37,123.41,13984.0,116.7951,116.8329,116.7005,116.7383,13984.0
2023-09-19 12:10:00,123.41,123.55,123.37,123.4,18545.0,116.7383,116.8708,116.7005,116.7289,18545.0
2023-09-19 12:15:00,123.4,123.45,123.3,123.38,16058.0,116.7289,116.7762,116.6343,116.71,16058.0
2023-09-19 12:20:00,123.38,123.38,123.27,123.34,11363.0,116.71,116.71,116.6059,116.6721,11363.0
2023-09-19 12:25:00,123.36,123.36,123.08,123.13,21414.0,116.691,116.691,116.4262,116.4735,21414.0
2023-09-19 12:30:00,123.11,123.11,122.95,122.97,20706.0,116.4546,116.4546,116.3032,116.3221,20706.0
2023-09-19 12:35:00,122.99,123.06,122.81,122.82,20807.0,116.341,116.4073,116.1708,116.1802,20807.0
2023-09-19 12:40:00,122.82,123.0,122.82,122.98,16810.0,116.1802,116.3505,116.1802,116.3316,16810.0
2023-09-19 12:45:00,122.98,123.04,122.89,122.89,20884.0,116.3316,116.3883,116.2465,116.2465,20884.0
2023-09-19 12:50:00,122.88,122.88,122.62,122.69,28099.0,116.237,116.237,115.9911,116.0573,28099.0
2023-09-19 12:55:00,122.69,122.83,122.69,122.76,15488.0,116.0573,116.1897,116.0573,116.1235,15488.0
2023-09-19 13:00:00,122.77,122.77,122.56,122.58,14913.0,116.1329,116.1329,115.9343,115.9532,14913.0
2023-09-19 13:05:00,122.6,122.64,122.52,122.55,18247.0,115.9721,116.01,115.8965,115.9248,18247.0
2023-09-19 13:10:00,122.54,122.6,122.39,122.56,18163.0,115.9154,115.9721,115.7735,115.9343,18163.0
2023-09-19 13:15:00,122.62,122.62,122.47,122.61,14882.0,115.9911,115.9911,115.8492,115.9816,14882.0
2023-09-19 13:20:00,122.61,122.69,122.58,122.67,15104.0,115.9816,116.0573,115.9532,116.0383,15104.0
2023-09-19 13:25:00,122.68,122.77,122.62,122.75,19953.0,116.0478,116.1329,115.9911,116.114,19953.0
2023-09-19 13:30:00,122.75,122.87,122.75,122.83,9488.0,116.114,116.2275,116.114,116.1897,9488.0
2023-09-19 13:35:00,122.83,122.88,122.78,122.86,11664.0,116.1897,116.237,116.1424,116.2181,11664.0
2023-09-19 13:40:00,122.85,122.87,122.7,122.76,23262.0,116.2086,116.2275,116.0667,116.1235,23262.0
2023-09-19 13:45:00,122.77,122.84,122.75,122.81,27208.0,116.1329,116.1992,116.114,116.1708,27208.0
2023-09-19 13:50:00,122.83,122.85,122.73,122.84,18696.0,116.1897,116.2086,116.0951,116.1992,18696.0
2023-09-19 13:55:00,122.83,122.86,122.77,122.84,18346.0,116.1897,116.2181,116.1329,116.1992,18346.0
2023-09-19 14:00:00,122.83,122.9,122.75,122.82,23471.0,116.1897,116.2559,116.114,116.1802,23471.0
2023-09-19 14:05:00,122.8,123.01,122.78,122.92,27536.0,116.1613,116.36,116.1424,116.2748,27536.0
2023-09-19 14:10:00,122.91,122.97,122.87,122.88,41651.0,116.2654,116.3221,116.2275,116.237,41651.0
2023-09-19 14:15:00,122.87,122.88,122.63,122.64,27164.0,116.2275,116.237,116.0005,116.01,27164.0
2023-09-19 14:20:00,122.65,122.68,122.57,122.58,17671.0,116.0194,116.0478,115.9438,115.9532,17671.0
2023-09-19 14:25:00,122.57,122.61,122.54,122.57,18307.0,115.9438,115.9816,115.9154,115.9438,18307.0
2023-09-19 14:30:00,122.56,122.6,122.49,122.57,22651.0,115.9343,115.9721,115.8681,115.9438,22651.0
2023-09-19 14:35:00,122.58,122.84,122.58,122.71,24229.0,115.9532,116.1992,115.9532,116.0762,24229.0
2023-09-19 14:40:00,122.72,122.84,122.7,122.82,19032.0,116.0856,116.1992,116.0667,116.1802,19032.0
2023-09-19 14:45:00,122.84,122.92,122.67,122.7,31014.0,116.1992,116.2748,116.0383,116.0667,31014.0
2023-09-19 14:50:00,122.71,122.72,122.61,122.61,25067.0,116.0762,116.0856,115.9816,115.9816,25067.0
2023-09-19 14:55:00,122.61,122.61,122.42,122.43,38605.0,115.9816,115.9816,115.8019,115.8113,38605.0
2023-09-19 15:00:00,122.42,122.43,122.27,122.34,39807.0,115.8019,115.8113,115.66,115.7262,39807.0
2023-09-19 15:05:00,122.33,122.42,122.18,122.42,37729.0,115.7167,115.8019,115.5748,115.8019,37729.0
2023-09-19 15:10:00,122.42,122.47,122.35,122.45,19556.0,115.8019,115.8492,115.7356,115.8302,19556.0
2023-09-19 15:15:00,122.44,122.53,122.41,122.53,21913.0,115.8208,115.9059,115.7924,115.9059,21913.0
2023-09-19 15:20:00,122.52,122.52,122.42,122.49,27739.0,115.8965,115.8965,115.8019,115.8681,27739.0
2023-09-19 15:25:00,122.49,122.7,122.49,122.67,17536.0,115.8681,116.0667,115.8681,116.0383,17536.0
2023-09-19 15:30:00,122.67,122.76,122.61,122.75,25819.0,116.0383,116.1235,115.9816,116.114,25819.0
2023-09-19 15:35:00,122.75,122.94,122.69,122.94,34203.0,116.114,116.2938,116.0573,116.2938,34203.0
2023-09-19 15:40:00,122.94,123.15,122.89,123.12,49267.0,116.2938,116.4924,116.2465,116.464,49267.0
2023-09-19 15:45:00,123.13,123.26,123.13,123.17,48057.0,116.4735,116.5965,116.4735,116.5113,48057.0
2023-09-19 15:50:00,123.17,123.34,123.15,123.33,69158.0,116.5113,116.6721,116.4924,116.6627,69158.0
2023-09-19 15:55:00,123.32,123.45,123.1,123.15,181573.0,116.6532,116.7762,116.4451,116.4924,181573.0
2023-09-20 09:30:00,122.63,123.6,122.11,123.58,79062.0,116.0005,116.9181,115.5086,116.8992,79062.0
2023-09-20 09:35:00,123.6,123.77,123.39,123.51,23442.0,116.9181,117.0789,116.7194,116.8329,23442.0
2023-09-20 09:40:00,123.44,123.8,123.43,123.54,26181.0,116.7667,117.1073,116.7573,116.8613,26181.0
2023-09-20 09:45:00,123.55,123.66,123.43,123.62,15731.0,116.8708,116.9748,116.7573,116.937,15731.0
2023-09-20 09:50:00,123.65,123.69,123.21,123.31,29266.0,116.9654,117.0032,116.5492,116.6437,29266.0
2023-09-20 09:55:00,123.3,123.45,123.27,123.38,17086.0,116.6343,116.7762,116.6059,116.71,17086.0
2023-09-20 10:00:00,123.39,123.69,123.38,123.61,30238.0,116.7194,117.0032,116.71,116.9275,30238.0
2023-09-20 10:05:00,123.59,123.81,123.52,123.68,30461.0,116.9086,117.1167,116.8424,116.9937,30461.0
2023-09-20 10:10:00,123.64,123.72,123.46,123.49,26624.0,116.9559,117.0316,116.7856,116.814,26624.0
2023-09-20 10:15:00,123.48,123.53,123.39,123.53,18376.0,116.8046,116.8519,116.7194,116.8519,18376.0
2023-09-20 10:20:00,123.55,123.59,123.5,123.57,15639.0,116.8708,116.9086,116.8235,116.8897,15639.0
2023-09-20 10:25:00,123.58,123.61,123.33,123.38,21147.0,116.8992,116.9275,116.6627,116.71,21147.0
2023-09-20 10:30:00,123.39,123.49,123.06,123.08,20953.0,116.7194,116.814,116.4073,116.4262,20953.0
2023-09-20 10:35:00,123.06,123.06,122.45,122.5,30953.0,116.4073,116.4073,115.8302,115.8775,30953.0
2023-09-20 10:40:00,122.52,122.72,122.48,122.68,36663.0,115.8965,116.0856,115.8586,116.0478,36663.0
2023-09-20 10:45:00,122.66,122.87,122.65,122.71,47101.0,116.0289,116.2275,116.0194,116.0762,47101.0
2023-09-20 10:50:00,122.7,122.76,122.68,122.74,17183.0,116.0667,116.1235,116.0478,116.1046,17183.0
2023-09-20 10:55:00,122.76,123.07,122.73,123.0,14908.0,116.1235,116.4167,116.0951,116.3505,14908.0
2023-09-20 11:00:00,123.04,123.15,123.0,123.12,12118.0,116.3883,116.4924,116.3505,116.464,12118.0
2023-09-20 11:05:00,123.12,123.17,123.05,123.14,9417.0,116.464,116.5113,116.3978,116.4829,9417.0
2023-09-20 11:10:00,123.14,123.4,123.13,123.29,13382.0,116.4829,116.7289,116.4735,116.6248,13382.0
2023-09-20 11:15:00,123.27,123.27,123.14,123.23,17237.0,116.6059,116.6059,116.4829,116.5681,17237.0
2023-09-20 11:20:00,123.21,123.43,123.19,123.41,27862.0,116.5492,116.7573,116.5302,116.7383,27862.0
2023-09-20 11:25:00,123.41,123.41,123.04,123.04,23694.0,116.7383,116.7383,116.3883,116.3883,23694.0
2023-09-20 11:30:00,123.02,123.05,122.88,123.02,23947.0,116.3694,116.3978,116.237,116.3694,23947.0
2023-09-20 11:35:00,123.08,123.08,122.8,122.85,14981.0,116.4262,116.4262,116.1613,116.2086,14981.0
2023-09-20 11:40:00,122.84,122.97,122.77,122.77,19563.0,116.1992,116.3221,116.1329,116.1329,19563.0
2023-09-20 11:45:00,122.69,122.83,122.63,122.66,9171.0,116.0573,116.1897,116.0005,116.0289,9171.0
2023-09-20 11:50:00,122.65,122.66,122.47,122.52,9244.0,116.0194,116.0289,115.8492,115.8965,9244.0
2023-09-20 11:55:00,122.53,122.56,122.38,122.56,10996.0,115.9059,115.9343,115.764,115.9343,10996.0
2023-09-20 12:00:00,122.55,122.61,122.5,122.6,7593.0,115.9248,115.9816,115.8775,115.9721,7593.0
2023-09-20 12:05:00,122.6,122.72,122.59,122.69,11138.0,115.9721,116.0856,115.9627,116.0573,11138.0
2023-09-20 12:10:00,122.69,122.73,122.61,122.72,9814.0,116.0573,116.0951,115.9816,116.0856,9814.0
2023-09-20 12:15:00,122.71,122.78,122.64,122.78,11221.0,116.0762,116.1424,116.01,116.1424,11221.0
2023-09-20 12:20:00,122.78,122.79,122.69,122.75,13826.0,116.1424,116.1519,116.0573,116.114,13826.0
2023-09-20 12:25:00,122.77,122.88,122.7,122.88,9586.0,116.1329,116.237,116.0667,116.237,9586.0
2023-09-20 12:30:00,122.88,122.89,122.8,122.84,24369.0,116.237,116.2465,116.1613,116.1992,24369.0
2023-09-20 12:35:00,122.84,122.89,122.72,122.77,39330.0,116.1992,116.2465,116.0856,116.1329,39330.0
2023-09-20 12:40:00,122.76,122.87,122.74,122.76,15931.0,116.1235,116.2275,116.1046,116.1235,15931.0
2023-09-20 12:45:00,122.76,122.82,122.63,122.76,18075.0,116.1235,116.1802,116.0005,116.1235,18075.0
2023-09-20 12:50:00,122.76,122.86,122.68,122.73,11337.0,116.1235,116.2181,116.0478,116.0951,11337.0
2023-09-20 12:55:00,122.73,122.76,122.68,122.7,14201.0,116.0951,116.1235,116.0478,116.0667,14201.0
2023-09-20 13:00:00,122.7,122.74,122.66,122.74,12397.0,116.0667,116.1046,116.0289,116.1046,12397.0
2023-09-20 13:05:00,122.74,122.87,122.74,122.83,12912.0,116.1046,116.2275,116.1046,116.1897,12912.0
2023-09-20 13:10:00,122.84,122.86,122.69,122.69,19434.0,116.1992,116.2181,116.0573,116.0573,19434.0
2023-09-20 13:15:00,122.68,122.72,122.63,122.68,11010.0,116.0478,116.0856,116.0005,116.0478,11010.0
2023-09-20 13:20:00,122.66,122.69,122.55,122.62,11415.0,116.0289,116.0573,115.9248,115.9911,11415.0
2023-09-20 13:25:00,122.58,122.65,122.57,122.59,12672.0,115.9532,116.0194,115.9438,115.9627,12672.0
2023-09-20 13:30:00,122.57,122.6,122.5,122.52,15002.0,115.9438,115.9721,115.8775,115.8965,15002.0
2023-09-20 13:35:00,122.51,122.58,122.45,122.45,15434.0,115.887,115.9532,115.8302,115.8302,15434.0
2023-09-20 13:40:00,122.44,122.55,122.39,122.42,9248.0,115.8208,115.9248,115.7735,115.8019,9248.0
2023-09-20 13:45:00,122.43,122.52,122.38,122.49,13748.0,115.8113,115.8965,115.764,115.8681,13748.0
2023-09-20 13:50:00,122.48,122.54,122.34,122.44,19143.0,115.8586,115.9154,115.7262,115.8208,19143.0
2023-09-20 13:55:00,122.44,122.58,122.41,122.47,19778.0,115.8208,115.9532,115.7924,115.8492,19778.0
2023-09-20 14:00:00,122.42,122.47,122.12,122.36,20321.0,115.8019,115.8492,115.5181,115.7451,20321.0
2023-09-20 14:05:00,122.34,122.55,122.13,122.38,25432.0,115.7262,115.9248,115.5275,115.764,25432.0
2023-09-20 14:10:00,122.35,122.55,122.25,122.46,14764.0,115.7356,115.9248,115.6411,115.8397,14764.0
2023-09-20 14:15:00,122.44,122.5,122.26,122.27,13383.0,115.8208,115.8775,115.6505,115.66,13383.0
2023-09-20 14:20:00,122.26,122.3,122.16,122.28,23749.0,115.6505,115.6884,115.5559,115.6694,23749.0
2023-09-20 14:25:00,122.25,122.46,122.2,122.36,14751.0,115.6411,115.8397,115.5938,115.7451,14751.0
2023-09-20 14:30:00,122.37,122.67,122.35,122.58,26708.0,115.7546,116.0383,115.7356,115.9532,26708.0
2023-09-20 14:35:00,122.56,122.73,122.55,122.55,20531.0,115.9343,116.0951,115.9248,115.9248,20531.0
2023-09-20 14:40:00,122.6,122.61,122.34,122.34,23934.0,115.9721,115.9816,115.7262,115.7262,23934.0
2023-09-20 14:45:00,122.35,122.39,122.05,122.1,16727.0,115.7356,115.7735,115.4519,115.4992,16727.0
2023-09-20 14:50:00,122.09,122.09,121.82,121.95,31663.0,115.4897,115.4897,115.2343,115.3573,31663.0
2023-09-20 14:55:00,121.95,122.15,121.93,121.98,24974.0,115.3573,115.5465,115.3384,115.3856,24974.0
2023-09-20 15:00:00,121.99,122.13,121.91,122.12,21412.0,115.3951,115.5275,115.3194,115.5181,21412.0
2023-09-20 15:05:00,122.1,122.16,122.03,122.07,19181.0,115.4992,115.5559,115.4329,115.4708,19181.0
2023-09-20 15:10:00,122.08,122.15,121.71,121.75,28858.0,115.4802,115.5465,115.1302,115.1681,28858.0
2023-09-20 15:15:00,121.73,121.85,121.7,121.78,26630.0,115.1492,115.2627,115.1208,115.1965,26630.0
2023-09-20 15:20:00,121.79,121.82,121.56,121.75,24886.0,115.2059,115.2343,114.9884,115.1681,24886.0
2023-09-20 15:25:00,121.74,121.84,121.72,121.83,20736.0,115.1586,115.2532,115.1397,115.2438,20736.0
2023-09-20 15:30:00,121.83,121.85,121.42,121.44,40802.0,115.2438,115.2627,114.8559,114.8748,40802.0
2023-09-20 15:35:00,121.42,121.54,121.32,121.32,31955.0,114.8559,114.9694,114.7613,114.7613,31955.0
2023-09-20 15:40:00,121.33,121.48,121.31,121.41,44024.0,114.7708,114.9127,114.7519,114.8465,44024.0
2023-09-20 15:45:00,121.39,121.41,121.26,121.41,41380.0,114.8275,114.8465,114.7046,114.8465,41380.0
2023-09-20 15:50:00,121.36,121.48,121.3,121.44,68580.0,114.7992,114.9127,114.7424,114.8748,68580.0
2023-09-20 15:55:00,121.43,121.47,121.05,121.19,156551.0,114.8654,114.9032,114.5059,114.6384,156551.0
2023-09-21 09:30:00,122.03,122.16,121.3,121.84,119121.0,115.4329,115.5559,114.7424,115.2532,119121.0
2023-09-21 09:35:00,121.79,121.91,121.32,121.39,25544.0,115.2059,115.3194,114.7613,114.8275,25544.0
2023-09-21 09:40:00,121.39,121.62,121.31,121.31,21182.0,114.8275,115.0451,114.7519,114.7519,21182.0
2023-09-21 09:45:00,121.3,121.7,121.3,121.52,39598.0,114.7424,115.1208,114.7424,114.9505,39598.0
2023-09-21 09:50:00,121.54,121.56,120.98,121.32,26295.0,114.9694,114.9884,114.4397,114.7613,26295.0
2023-09-21 09:55:00,121.27,121.27,120.76,121.05,24223.0,114.714,114.714,114.2316,114.5059,24223.0
2023-09-21 10:00:00,121.05,121.09,120.51,120.51,30128.0,114.5059,114.5438,113.9951,113.9951,30128.0
2023-09-21 10:05:00,120.54,120.64,120.33,120.61,34184.0,114.0235,114.1181,113.8249,114.0897,34184.0
2023-09-21 10:10:00,120.65,120.8,120.53,120.61,42546.0,114.1276,114.2694,114.014,114.0897,42546.0
2023-09-21 10:15:00,120.61,121.06,120.57,121.02,23594.0,114.0897,114.5154,114.0519,114.4775,23594.0
2023-09-21 10:20:00,121.04,121.24,121.03,121.09,25688.0,114.4965,114.6857,114.487,114.5438,25688.0
2023-09-21 10:25:00,121.05,121.06,120.61,120.66,35035.0,114.5059,114.5154,114.0897,114.137,35035.0
2023-09-21 10:30:00,120.68,120.75,120.28,120.33,19927.0,114.1559,114.2221,113.7776,113.8249,19927.0
2023-09-21 10:35:00,120.33,120.39,120.11,120.39,26502.0,113.8249,113.8816,113.6167,113.8816,26502.0
2023-09-21 10:40:00,120.36,120.38,119.92,119.92,34889.0,113.8532,113.8721,113.437,113.437,34889.0
2023-09-21 10:45:00,119.91,120.02,119.77,119.83,30593.0,113.4276,113.5316,113.2951,113.3519,30593.0
2023-09-21 10:50:00,119.85,119.88,119.43,119.53,35514.0,113.3708,113.3992,112.9735,113.0681,35514.0
2023-09-21 10:55:00,119.48,119.59,119.42,119.59,21671.0,113.0208,113.1249,112.964,113.1249,21671.0
2023-09-21 11:00:00,119.57,119.85,119.49,119.83,22985.0,113.1059,113.3708,113.0303,113.3519,22985.0
2023-09-21 11:05:00,119.9,120.0,119.72,119.75,16484.0,113.4181,113.5127,113.2478,113.2762,16484.0
2023-09-21 11:10:00,119.76,119.86,119.37,119.44,25387.0,113.2857,113.3803,112.9167,112.983,25387.0
2023-09-21 11:15:00,119.46,119.78,119.44,119.68,26316.0,113.0019,113.3046,112.983,113.21,26316.0
2023-09-21 11:20:00,119.69,119.82,119.67,119.74,13740.0,113.2194,113.3424,113.2005,113.2667,13740.0
2023-09-21 11:25:00,119.73,119.82,119.62,119.62,24144.0,113.2573,113.3424,113.1532,113.1532,24144.0
2023-09-21 11:30:00,119.61,119.8,119.61,119.79,14212.0,113.1438,113.3235,113.1438,113.314,14212.0
2023-09-21 11:35:00,119.79,119.81,119.57,119.68,21956.0,113.314,113.333,113.1059,113.21,21956.0
2023-09-21 11:40:00,119.69,119.73,119.49,119.71,16405.0,113.2194,113.2573,113.0303,113.2384,16405.0
2023-09-21 11:45:00,119.69,119.95,119.69,119.95,25566.0,113.2194,113.4654,113.2194,113.4654,25566.0
2023-09-21 11:50:00,119.94,119.94,119.62,119.62,13644.0,113.4559,113.4559,113.1532,113.1532,13644.0
2023-09-21 11:55:00,119.64,119.68,119.57,119.6,13539.0,113.1722,113.21,113.1059,113.1343,13539.0
2023-09-21 12:00:00,119.63,119.74,119.54,119.68,13888.0,113.1627,113.2667,113.0776,113.21,13888.0
2023-09-21 12:05:00,119.69,119.78,119.64,119.78,17812.0,113.2194,113.3046,113.1722,113.3046,17812.0
2023-09-21 12:10:00,119.76,119.81,119.69,119.78,15309.0,113.2857,113.333,113.2194,113.3046,15309.0
2023-09-21 12:15:00,119.77,119.82,119.69,119.73,14390.0,113.2951,113.3424,113.2194,113.2573,14390.0
2023-09-21 12:20:00,119.74,119.93,119.7,119.85,17244.0,113.2667,113.4465,113.2289,113.3708,17244.0
2023-09-21 12:25:00,119.83,119.91,119.8,119.91,15747.0,113.3519,113.4276,113.3235,113.4276,15747.0
2023-09-21 12:30:00,119.93,119.98,119.82,119.98,11151.0,113.4465,113.4938,113.3424,113.4938,11151.0
2023-09-21 12:35:00,119.95,119.99,119.85,119.95,18375.0,113.4654,113.5032,113.3708,113.4654,18375.0
2023-09-21 12:40:00,119.94,119.96,119.86,119.9,8658.0,113.4559,113.4749,113.3803,113.4181,8658.0
2023-09-21 12:45:00,119.89,120.03,119.88,120.02,10996.0,113.4086,113.5411,113.3992,113.5316,10996.0
2023-09-21 12:50:00,120.01,120.04,119.9,119.95,14423.0,113.5221,113.5505,113.4181,113.4654,14423.0
2023-09-21 12:55:00,119.98,120.0,119.9,119.93,21276.0,113.4938,113.5127,113.4181,113.4465,21276.0
2023-09-21 13:00:00,119.93,120.0,119.89,119.93,12334.0,113.4465,113.5127,113.4086,113.4465,12334.0
2023-09-21 13:05:00,119.91,119.99,119.87,119.88,9652.0,113.4276,113.5032,113.3897,113.3992,9652.0
2023-09-21 13:10:00,119.88,120.15,119.88,120.15,13985.0,113.3992,113.6546,113.3992,113.6546,13985.0
2023-09-21 13:15:00,120.18,120.36,120.18,120.24,27368.0,113.683,113.8532,113.683,113.7397,27368.0
2023-09-21 13:20:00,120.24,120.36,120.17,120.31,21398.0,113.7397,113.8532,113.6735,113.8059,21398.0
2023-09-21 13:25:00,120.33,120.41,120.18,120.2,28112.0,113.8249,113.9005,113.683,113.7019,28112.0
2023-09-21 13:30:00,120.18,120.23,120.08,120.12,25409.0,113.683,113.7303,113.5884,113.6262,25409.0
2023-09-21 13:35:00,120.15,120.3,120.09,120.21,13149.0,113.6546,113.7965,113.5978,113.7113,13149.0
2023-09-21 13:40:00,120.2,120.26,120.1,120.12,17041.0,113.7019,113.7586,113.6073,113.6262,17041.0
2023-09-21 13:45:00,120.13,120.27,120.11,120.19,12897.0,113.6357,113.7681,113.6167,113.6924,12897.0
2023-09-21 13:50:00,120.19,120.28,120.16,120.21,16158.0,113.6924,113.7776,113.664,113.7113,16158.0
2023-09-21 13:55:00,120.19,120.26,120.14,120.19,13252.0,113.6924,113.7586,113.6451,113.6924,13252.0
2023-09-21 14:00:00,120.19,120.28,120.17,120.2,16121.0,113.6924,113.7776,113.6735,113.7019,16121.0
2023-09-21 14:05:00,120.21,120.26,120.18,120.19,12311.0,113.7113,113.7586,113.683,113.6924,12311.0
2023-09-21 14:10:00,120.19,120.21,120.07,120.07,13069.0,113.6924,113.7113,113.5789,113.5789,13069.0
2023-09-21 14:15:00,120.07,120.07,119.95,119.95,12554.0,113.5789,113.5789,113.4654,113.4654,12554.0
2023-09-21 14:20:00,119.95,120.0,119.8,119.88,17063.0,113.4654,113.5127,113.3235,113.3992,17063.0
2023-09-21 14:25:00,119.89,119.9,119.7,119.72,14920.0,113.4086,113.4181,113.2289,113.2478,14920.0
2023-09-21 14:30:00,119.71,119.75,119.67,119.72,18263.0,113.2384,113.2762,113.2005,113.2478,18263.0
2023-09-21 14:35:00,119.71,119.85,119.68,119.78,18553.0,113.2384,113.3708,113.21,113.3046,18553.0
2023-09-21 14:40:00,119.79,119.88,119.74,119.75,18391.0,113.314,113.3992,113.2667,113.2762,18391.0
2023-09-21 14:45:00,119.76,119.81,119.7,119.77,21962.0,113.2857,113.333,113.2289,113.2951,21962.0
2023-09-21 14:50:00,119.77,119.82,119.73,119.79,21302.0,113.2951,113.3424,113.2573,113.314,21302.0
2023-09-21 14:55:00,119.81,119.83,119.57,119.6,41328.0,113.333,113.3519,113.1059,113.1343,41328.0
2023-09-21 15:00:00,119.61,119.65,119.46,119.56,46314.0,113.1438,113.1816,113.0019,113.0965,46314.0
2023-09-21 15:05:00,119.56,119.56,119.38,119.46,73343.0,113.0965,113.0965,112.9262,113.0019,73343.0
2023-09-21 15:10:00,119.46,119.51,119.2,119.28,39747.0,113.0019,113.0492,112.7559,112.8316,39747.0
2023-09-21 15:15:00,119.27,119.29,119.11,119.11,38015.0,112.8222,112.8411,112.6708,112.6708,38015.0
2023-09-21 15:20:00,119.11,119.22,119.07,119.13,46088.0,112.6708,112.7749,112.633,112.6897,46088.0
2023-09-21 15:25:00,119.13,119.14,118.94,118.96,51487.0,112.6897,112.6992,112.51,112.5289,51487.0
2023-09-21 15:30:00,118.95,119.03,118.75,118.95,55416.0,112.5195,112.5951,112.3303,112.5195,55416.0
2023-09-21 15:35:00,118.94,119.32,118.93,119.11,49569.0,112.51,112.8695,112.5005,112.6708,49569.0
2023-09-21 15:40:00,119.12,119.19,118.96,119.12,62128.0,112.6803,112.7465,112.5289,112.6803,62128.0
2023-09-21 15:45:00,119.11,119.26,119.1,119.13,47827.0,112.6708,112.8127,112.6613,112.6897,47827.0
2023-09-21 15:50:00,119.12,119.13,118.98,119.09,119828.0,112.6803,112.6897,112.5478,112.6519,119828.0
2023-09-21 15:55:00,119.09,119.21,118.93,119.07,309255.0,112.6519,112.7654,112.5005,112.633,309255.0
2023-09-22 09:30:00,119.92,120.76,119.69,120.6,96198.0,113.437,114.2316,113.2194,114.0803,96198.0
2023-09-22 09:35:00,120.64,120.72,120.32,120.62,26995.0,114.1181,114.1938,113.8154,114.0992,26995.0
2023-09-22 09:40:00,120.58,120.62,120.0,120.2,55332.0,114.0613,114.0992,113.5127,113.7019,55332.0
2023-09-22 09:45:00,120.18,120.25,119.93,120.08,17666.0,113.683,113.7492,113.4465,113.5884,17666.0
2023-09-22 09:50:00,120.14,120.25,119.81,119.91,24150.0,113.6451,113.7492,113.333,113.4276,24150.0
2023-09-22 09:55:00,119.91,120.42,119.9,120.39,23200.0,113.4276,113.91,113.4181,113.8816,23200.0
2023-09-22 10:00:00,120.4,120.9,120.36,120.87,70012.0,113.8911,114.364,113.8532,114.3357,70012.0
2023-09-22 10:05:00,120.87,121.18,120.86,121.05,47269.0,114.3357,114.6289,114.3262,114.5059,47269.0
2023-09-22 10:10:00,121.05,121.1,120.5,120.5,33609.0,114.5059,114.5532,113.9857,113.9857,33609.0
2023-09-22 10:15:00,120.5,120.59,120.42,120.59,34393.0,113.9857,114.0708,113.91,114.0708,34393.0
2023-09-22 10:20:00,120.6,120.81,120.6,120.81,33121.0,114.0803,114.2789,114.0803,114.2789,33121.0
2023-09-22 10:25:00,120.83,120.96,120.7,120.86,34718.0,114.2978,114.4208,114.1748,114.3262,34718.0
2023-09-22 10:30:00,120.85,120.9,120.7,120.75,40234.0,114.3167,114.364,114.1748,114.2221,40234.0
2023-09-22 10:35:00,120.74,120.97,120.67,120.86,69392.0,114.2127,114.4303,114.1465,114.3262,69392.0
2023-09-22 10:40:00,120.84,120.86,120.72,120.79,17083.0,114.3073,114.3262,114.1938,114.26,17083.0
2023-09-22 10:45:00,120.79,120.97,120.77,120.81,19827.0,114.26,114.4303,114.2411,114.2789,19827.0
2023-09-22 10:50:00,120.8,120.8,120.55,120.57,19078.0,114.2694,114.2694,114.033,114.0519,19078.0
2023-09-22 10:55:00,120.56,120.56,120.27,120.3,18685.0,114.0424,114.0424,113.7681,113.7965,18685.0
2023-09-22 11:00:00,120.28,120.35,119.6,119.68,40501.0,113.7776,113.8438,113.1343,113.21,40501.0
2023-09-22 11:05:00,119.67,119.98,119.59,119.87,26407.0,113.2005,113.4938,113.1249,113.3897,26407.0
2023-09-22 11:10:00,119.87,120.1,119.82,120.08,21461.0,113.3897,113.6073,113.3424,113.5884,21461.0
2023-09-22 11:15:00,120.07,120.19,119.93,120.11,12317.0,113.5789,113.6924,113.4465,113.6167,12317.0
2023-09-22 11:20:00,120.12,120.23,120.04,120.16,20039.0,113.6262,113.7303,113.5505,113.664,20039.0
2023-09-22 11:25:00,120.17,120.35,120.12,120.12,18306.0,113.6735,113.8438,113.6262,113.6262,18306.0
2023-09-22 11:30:00,120.12,120.12,119.87,119.92,15299.0,113.6262,113.6262,113.3897,113.437,15299.0
2023-09-22 11:35:00,119.94,120.03,119.89,120.02,21754.0,113.4559,113.5411,113.4086,113.5316,21754.0
2023-09-22 11:40:00,120.03,120.03,119.81,119.87,18101.0,113.5411,113.5411,113.333,113.3897,18101.0
2023-09-22 11:45:00,119.89,119.92,119.8,119.81,14241.0,113.4086,113.437,113.3235,113.333,14241.0
2023-09-22 11:50:00,119.85,119.9,119.76,119.81,15274.0,113.3708,113.4181,113.2857,113.333,15274.0
2023-09-22 11:55:00,119.8,119.84,119.71,119.73,17576.0,113.3235,113.3613,113.2384,113.2573,17576.0
2023-09-22 12:00:00,119.72,119.73,119.56,119.67,15789.0,113.2478,113.2573,113.0965,113.2005,15789.0
2023-09-22 12:05:00,119.64,119.69,119.36,119.36,21332.0,113.1722,113.2194,112.9073,112.9073,21332.0
2023-09-22 12:10:00,119.35,119.5,119.35,119.43,14389.0,112.8978,113.0397,112.8978,112.9735,14389.0
2023-09-22 12:15:00,119.43,119.66,119.43,119.66,16452.0,112.9735,113.1911,112.9735,113.1911,16452.0
2023-09-22 12:20:00,119.68,119.81,119.59,119.73,18593.0,113.21,113.333,113.1249,113.2573,18593.0
2023-09-22 12:25:00,119.72,119.73,119.49,119.53,9805.0,113.2478,113.2573,113.0303,113.0681,9805.0
2023-09-22 12:30:00,119.5,119.62,119.47,119.59,15892.0,113.0397,113.1532,113.0113,113.1249,15892.0
2023-09-22 12:35:00,119.6,119.64,119.53,119.64,13028.0,113.1343,113.1722,113.0681,113.1722,13028.0
2023-09-22 12:40:00,119.67,119.67,119.5,119.56,10669.0,113.2005,113.2005,113.0397,113.0965,10669.0
2023-09-22 12:45:00,119.57,119.65,119.53,119.63,13364.0,113.1059,113.1816,113.0681,113.1627,13364.0
2023-09-22 12:50:00,119.66,119.68,119.57,119.63,6733.0,113.1911,113.21,113.1059,113.1627,6733.0
2023-09-22 12:55:00,119.68,119.73,119.59,119.6,10823.0,113.21,113.2573,113.1249,113.1343,10823.0
2023-09-22 13:00:00,119.62,119.76,119.57,119.76,14289.0,113.1532,113.2857,113.1059,113.2857,14289.0
2023-09-22 13:05:00,119.78,119.86,119.7,119.7,10200.0,113.3046,113.3803,113.2289,113.2289,10200.0
2023-09-22 13:10:00,119.7,119.84,119.64,119.75,10685.0,113.2289,113.3613,113.1722,113.2762,10685.0
2023-09-22 13:15:00,119.75,119.79,119.64,119.74,15021.0,113.2762,113.314,113.1722,113.2667,15021.0
2023-09-22 13:20:00,119.74,119.76,119.42,119.46,13817.0,113.2667,113.2857,112.964,113.0019,13817.0
2023-09-22 13:25:00,119.48,119.48,119.28,119.31,34619.0,113.0208,113.0208,112.8316,112.86,34619.0
2023-09-22 13:30:00,119.28,119.3,119.17,119.3,15468.0,112.8316,112.8505,112.7276,112.8505,15468.0
2023-09-22 13:35:00,119.29,119.4,119.13,119.2,22379.0,112.8411,112.9451,112.6897,112.7559,22379.0
2023-09-22 13:40:00,119.2,119.22,119.04,119.1,20790.0,112.7559,112.7749,112.6046,112.6613,20790.0
2023-09-22 13:45:00,119.11,119.2,119.1,119.2,9737.0,112.6708,112.7559,112.6613,112.7559,9737.0
2023-09-22 13:50:00,119.2,119.3,119.19,119.28,20611.0,112.7559,112.8505,112.7465,112.8316,20611.0
2023-09-22 13:55:00,119.29,119.31,119.21,119.26,11179.0,112.8411,112.86,112.7654,112.8127,11179.0
2023-09-22 14:00:00,119.25,119.3,119.13,119.25,18926.0,112.8032,112.8505,112.6897,112.8032,18926.0
2023-09-22 14:05:00,119.24,119.36,119.23,119.26,16804.0,112.7938,112.9073,112.7843,112.8127,16804.0
2023-09-22 14:10:00,119.26,119.32,119.17,119.26,11587.0,112.8127,112.8695,112.7276,112.8127,11587.0
2023-09-22 14:15:00,119.28,119.31,119.11,119.11,20631.0,112.8316,112.86,112.6708,112.6708,20631.0
2023-09-22 14:20:00,119.1,119.28,119.09,119.26,12040.0,112.6613,112.8316,112.6519,112.8127,12040.0
2023-09-22 14:25:00,119.29,119.36,119.22,119.22,13246.0,112.8411,112.9073,112.7749,112.7749,13246.0
2023-09-22 14:30:00,119.23,119.41,119.17,119.41,25871.0,112.7843,112.9546,112.7276,112.9546,25871.0
2023-09-22 14:35:00,119.41,119.42,119.29,119.37,8530.0,112.9546,112.964,112.8411,112.9167,8530.0
2023-09-22 14:40:00,119.36,119.4,119.31,119.33,15514.0,112.9073,112.9451,112.86,112.8789,15514.0
2023-09-22 14:45:00,119.34,119.52,119.31,119.51,21789.0,112.8884,113.0586,112.86,113.0492,21789.0
2023-09-22 14:50:00,119.51,119.68,119.5,119.66,34305.0,113.0492,113.21,113.0397,113.1911,34305.0
2023-09-22 14:55:00,119.65,119.74,119.61,119.66,24558.0,113.1816,113.2667,113.1438,113.1911,24558.0
2023-09-22 15:00:00,119.65,119.93,119.64,119.68,21110.0,113.1816,113.4465,113.1722,113.21,21110.0
2023-09-22 15:05:00,119.69,119.95,119.66,119.87,20409.0,113.2194,113.4654,113.1911,113.3897,20409.0
2023-09-22 15:10:00,119.88,119.96,119.82,119.91,25041.0,113.3992,113.4749,113.3424,113.4276,25041.0
2023-09-22 15:15:00,119.91,119.95,119.81,119.91,17996.0,113.4276,113.4654,113.333,113.4276,17996.0
2023-09-22 15:20:00,119.92,120.03,119.85,119.97,19528.0,113.437,113.5411,113.3708,113.4843,19528.0
2023-09-22 15:25:00,119.97,119.98,119.86,119.87,24925.0,113.4843,113.4938,113.3803,113.3897,24925.0
2023-09-22 15:30:00,119.88,119.9,119.6,119.62,34396.0,113.3992,113.4181,113.1343,113.1532,34396.0
2023-09-22 15:35:00,119.62,119.67,119.38,119.39,26703.0,113.1532,113.2005,112.9262,112.9357,26703.0
2023-09-22 15:40:00,119.38,119.42,119.16,119.16,34581.0,112.9262,112.964,112.7181,112.7181,34581.0
2023-09-22 15:45:00,119.17,119.3,119.05,119.21,44072.0,112.7276,112.8505,112.614,112.7654,44072.0
2023-09-22 15:50:00,119.19,119.27,119.08,119.21,99960.0,112.7465,112.8222,112.6424,112.7654,99960.0
2023-09-22 15:55:00,119.21,119.32,119.12,119.14,148219.0,112.7654,112.8695,112.6803,112.6992,148219.0
2023-09-25 09:30:00,119.29,119.89,119.28,119.49,67078.0,112.8411,113.4086,112.8316,113.0303,67078.0
2023-09-25 09:35:00,119.52,119.69,118.89,118.98,34619.0,113.0586,113.2194,112.4627,112.5478,34619.0
2023-09-25 09:40:00,119.03,119.54,118.99,119.52,28952.0,112.5951,113.0776,112.5573,113.0586,28952.0
2023-09-25 09:45:00,119.53,119.55,119.31,119.31,28387.0,113.0681,113.087,112.86,112.86,28387.0
2023-09-25 09:50:00,119.29,119.86,119.21,119.86,34563.0,112.8411,113.3803,112.7654,113.3803,34563.0
2023-09-25 09:55:00,119.86,120.1,119.84,120.09,31064.0,113.3803,113.6073,113.3613,113.5978,31064.0
2023-09-25 10:00:00,120.09,120.16,119.66,119.79,37217.0,113.5978,113.664,113.1911,113.314,37217.0
2023-09-25 10:05:00,119.8,119.87,119.69,119.72,18533.0,113.3235,113.3897,113.2194,113.2478,18533.0
2023-09-25 10:10:00,119.73,120.09,119.69,120.06,10065.0,113.2573,113.5978,113.2194,113.5694,10065.0
2023-09-25 10:15:00,120.09,120.22,120.06,120.14,15216.0,113.5978,113.7208,113.5694,113.6451,15216.0
2023-09-25 10:20:00,120.14,120.34,120.05,120.09,24905.0,113.6451,113.8343,113.56,113.5978,24905.0
2023-09-25 10:25:00,120.05,120.29,119.92,120.05,31443.0,113.56,113.787,113.437,113.56,31443.0
2023-09-25 10:30:00,120.05,120.31,120.02,120.29,14285.0,113.56,113.8059,113.5316,113.787,14285.0
2023-09-25 10:35:00,120.3,120.62,120.27,120.62,15692.0,113.7965,114.0992,113.7681,114.0992,15692.0
2023-09-25 10:40:00,120.62,120.62,120.19,120.26,22128.0,114.0992,114.0992,113.6924,113.7586,22128.0
2023-09-25 10:45:00,120.28,120.48,120.25,120.41,18260.0,113.7776,113.9667,113.7492,113.9005,18260.0
2023-09-25 10:50:00,120.39,120.41,120.25,120.32,16836.0,113.8816,113.9005,113.7492,113.8154,16836.0
2023-09-25 10:55:00,120.33,120.33,120.13,120.22,13561.0,113.8249,113.8249,113.6357,113.7208,13561.0
2023-09-25 11:00:00,120.21,120.3,119.99,120.3,19640.0,113.7113,113.7965,113.5032,113.7965,19640.0
2023-09-25 11:05:00,120.3,120.78,120.29,120.75,14755.0,113.7965,114.2505,113.787,114.2221,14755.0
2023-09-25 11:10:00,120.76,120.78,120.68,120.72,16342.0,114.2316,114.2505,114.1559,114.1938,16342.0
2023-09-25 11:15:00,120.73,120.98,120.65,120.94,37074.0,114.2032,114.4397,114.1276,114.4019,37074.0
2023-09-25 11:20:00,120.91,120.91,120.68,120.79,19260.0,114.3735,114.3735,114.1559,114.26,19260.0
2023-09-25 11:25:00,120.81,120.87,120.72,120.75,17712.0,114.2789,114.3357,114.1938,114.2221,17712.0
2023-09-25 11:30:00,120.76,120.81,120.56,120.62,16982.0,114.2316,114.2789,114.0424,114.0992,16982.0
2023-09-25 11:35:00,120.65,120.65,120.37,120.39,16017.0,114.1276,114.1276,113.8627,113.8816,16017.0
2023-09-25 11:40:00,120.36,120.77,120.36,120.77,56548.0,113.8532,114.2411,113.8532,114.2411,56548.0
2023-09-25 11:45:00,120.76,120.84,120.73,120.82,14824.0,114.2316,114.3073,114.2032,114.2884,14824.0
2023-09-25 11:50:00,120.81,121.02,120.79,120.98,13538.0,114.2789,114.4775,114.26,114.4397,13538.0
2023-09-25 11:55:00,121.0,121.08,120.88,120.91,14566.0,114.4586,114.5343,114.3451,114.3735,14566.0
2023-09-25 12:00:00,120.9,120.95,120.84,120.91,20858.0,114.364,114.4113,114.3073,114.3735,20858.0
2023-09-25 12:05:00,120.91,121.06,120.87,120.98,13018.0,114.3735,114.5154,114.3357,114.4397,13018.0
2023-09-25 12:10:00,120.98,121.0,120.89,120.91,15845.0,114.4397,114.4586,114.3546,114.3735,15845.0
2023-09-25 12:15:00,120.91,120.98,120.85,120.95,12104.0,114.3735,114.4397,114.3167,114.4113,12104.0
2023-09-25 12:20:00,120.93,121.07,120.9,121.03,22428.0,114.3924,114.5248,114.364,114.487,22428.0
2023-09-25 12:25:00,121.05,121.1,121.0,121.09,19295.0,114.5059,114.5532,114.4586,114.5438,19295.0
2023-09-25 12:30:00,121.09,121.15,121.01,121.02,21656.0,114.5438,114.6005,114.4681,114.4775,21656.0
2023-09-25 12:35:00,121.01,121.07,120.94,121.0,17388.0,114.4681,114.5248,114.4019,114.4586,17388.0
2023-09-25 12:40:00,120.99,121.09,120.97,120.99,13944.0,114.4492,114.5438,114.4303,114.4492,13944.0
2023-09-25 12:45:00,120.99,121.04,120.97,121.0,14184.0,114.4492,114.4965,114.4303,114.4586,14184.0
2023-09-25 12:50:00,120.99,121.02,120.69,120.81,21826.0,114.4492,114.4775,114.1654,114.2789,21826.0
2023-09-25 12:55:00,120.8,120.85,120.74,120.84,11700.0,114.2694,114.3167,114.2127,114.3073,11700.0
2023-09-25 13:00:00,120.83,120.87,120.75,120.86,15473.0,114.2978,114.3357,114.2221,114.3262,15473.0
2023-09-25 13:05:00,120.85,121.07,120.8,121.04,11890.0,114.3167,114.5248,114.2694,114.4965,11890.0
2023-09-25 13:10:00,121.04,121.15,121.0,121.09,19960.0,114.4965,114.6005,114.4586,114.5438,19960.0
2023-09-25 13:15:00,121.1,121.27,121.07,121.22,13511.0,114.5532,114.714,114.5248,114.6667,13511.0
2023-09-25 13:20:00,121.22,121.26,120.96,120.98,28964.0,114.6667,114.7046,114.4208,114.4397,28964.0
2023-09-25 13:25:00,120.98,121.02,120.86,120.95,15318.0,114.4397,114.4775,114.3262,114.4113,15318.0
2023-09-25 13:30:00,121.01,121.04,120.89,121.02,12331.0,114.4681,114.4965,114.3546,114.4775,12331.0
2023-09-25 13:35:00,121.01,121.12,120.97,121.1,9968.0,114.4681,114.5721,114.4303,114.5532,9968.0
2023-09-25 13:40:00,121.09,121.14,121.04,121.12,8473.0,114.5438,114.5911,114.4965,114.5721,8473.0
2023-09-25 13:45:00,121.11,121.16,121.0,121.0,12451.0,114.5627,114.61,114.4586,114.4586,12451.0
2023-09-25 13:50:00,120.98,121.12,120.95,121.03,8659.0,114.4397,114.5721,114.4113,114.487,8659.0
2023-09-25 13:55:00,121.07,121.15,121.06,121.11,9260.0,114.5248,114.6005,114.5154,114.5627,9260.0
2023-09-25 14:00:00,121.13,121.24,121.12,121.16,10648.0,114.5816,114.6857,114.5721,114.61,10648.0
2023-09-25 14:05:00,121.16,121.16,120.82,120.82,17617.0,114.61,114.61,114.2884,114.2884,17617.0
2023-09-25 14:10:00,120.82,120.93,120.82,120.88,14188.0,114.2884,114.3924,114.2884,114.3451,14188.0
2023-09-25 14:15:00,120.87,120.9,120.8,120.85,8670.0,114.3357,114.364,114.2694,114.3167,8670.0
2023-09-25 14:20:00,120.9,120.92,120.79,120.8,10962.0,114.364,114.383,114.26,114.2694,10962.0
2023-09-25 14:25:00,120.79,120.9,120.77,120.8,11396.0,114.26,114.364,114.2411,114.2694,11396.0
2023-09-25 14:30:00,120.8,120.88,120.74,120.83,16789.0,114.2694,114.3451,114.2127,114.2978,16789.0
2023-09-25 14:35:00,120.84,121.04,120.84,120.97,13812.0,114.3073,114.4965,114.3073,114.4303,13812.0
2023-09-25 14:40:00,120.97,121.06,120.94,121.02,14817.0,114.4303,114.5154,114.4019,114.4775,14817.0
2023-09-25 14:45:00,121.03,121.06,120.96,121.0,14174.0,114.487,114.5154,114.4208,114.4586,14174.0
2023-09-25 14:50:00,121.01,121.01,120.91,120.93,11140.0,114.4681,114.4681,114.3735,114.3924,11140.0
2023-09-25 14:55:00,120.93,121.02,120.92,120.95,14383.0,114.3924,114.4775,114.383,114.4113,14383.0
2023-09-25 15:00:00,120.96,121.01,120.76,120.81,19250.0,114.4208,114.4681,114.2316,114.2789,19250.0
2023-09-25 15:05:00,120.81,120.87,120.72,120.73,11861.0,114.2789,114.3357,114.1938,114.2032,11861.0
2023-09-25 15:10:00,120.72,120.9,120.72,120.9,20571.0,114.1938,114.364,114.1938,114.364,20571.0
2023-09-25 15:15:00,120.89,121.2,120.88,121.2,23570.0,114.3546,114.6478,114.3451,114.6478,23570.0
2023-09-25 15:20:00,121.18,121.25,121.07,121.12,26742.0,114.6289,114.6951,114.5248,114.5721,26742.0
2023-09-25 15:25:00,121.11,121.11,120.89,120.97,27067.0,114.5627,114.5627,114.3546,114.4303,27067.0
2023-09-25 15:30:00,120.96,120.96,120.83,120.9,29388.0,114.4208,114.4208,114.2978,114.364,29388.0
2023-09-25 15:35:00,120.89,121.03,120.81,121.01,38209.0,114.3546,114.487,114.2789,114.4681,38209.0
2023-09-25 15:40:00,121.01,121.02,120.84,120.84,30625.0,114.4681,114.4775,114.3073,114.3073,30625.0
2023-09-25 15:45:00,120.84,120.98,120.81,120.97,45089.0,114.3073,114.4397,114.2789,114.4303,45089.0
2023-09-25 15:50:00,120.95,120.98,120.64,120.7,79152.0,114.4113,114.4397,114.1181,114.1748,79152.0
2023-09-25 15:55:00,120.71,121.14,120.67,121.06,202612.0,114.1843,114.5911,114.1465,114.5154,202612.0
2023-09-26 09:30:00,119.8,120.46,119.74,120.26,90658.0,113.3235,113.9478,113.2667,113.7586,90658.0
2023-09-26 09:35:00,120.26,120.47,120.12,120.3,38387.0,113.7586,113.9573,113.6262,113.7965,38387.0
2023-09-26 09:40:00,120.31,120.83,120.21,120.78,32889.0,113.8059,114.2978,113.7113,114.2505,32889.0
2023-09-26 09:45:00,120.79,120.88,120.47,120.47,53562.0,114.26,114.3451,113.9573,113.9573,53562.0
2023-09-26 09:50:00,120.44,120.49,120.12,120.27,19532.0,113.9289,113.9762,113.6262,113.7681,19532.0
2023-09-26 09:55:00,120.25,120.39,120.1,120.3,27670.0,113.7492,113.8816,113.6073,113.7965,27670.0
2023-09-26 10:00:00,120.3,120.47,120.11,120.11,38262.0,113.7965,113.9573,113.6167,113.6167,38262.0
2023-09-26 10:05:00,120.1,120.3,119.95,119.97,42219.0,113.6073,113.7965,113.4654,113.4843,42219.0
2023-09-26 10:10:00,119.97,119.99,119.57,119.62,50225.0,113.4843,113.5032,113.1059,113.1532,50225.0
2023-09-26 10:15:00,119.64,119.66,119.34,119.43,30861.0,113.1722,113.1911,112.8884,112.9735,30861.0
2023-09-26 10:20:00,119.44,119.82,119.44,119.67,34163.0,112.983,113.3424,112.983,113.2005,34163.0
2023-09-26 10:25:00,119.62,119.94,119.57,119.91,30384.0,113.1532,113.4559,113.1059,113.4276,30384.0
2023-09-26 10:30:00,119.92,120.0,119.84,119.91,19576.0,113.437,113.5127,113.3613,113.4276,19576.0
2023-09-26 10:35:00,119.89,120.21,119.82,120.2,44728.0,113.4086,113.7113,113.3424,113.7019,44728.0
2023-09-26 10:40:00,120.18,120.41,120.18,120.41,21438.0,113.683,113.9005,113.683,113.9005,21438.0
2023-09-26 10:45:00,120.39,120.46,120.3,120.42,48693.0,113.8816,113.9478,113.7965,113.91,48693.0
2023-09-26 10:50:00,120.42,120.55,120.4,120.52,18207.0,113.91,114.033,113.8911,114.0046,18207.0
2023-09-26 10:55:00,120.5,120.66,120.5,120.66,40447.0,113.9857,114.137,113.9857,114.137,40447.0
2023-09-26 11:00:00,120.72,120.8,120.65,120.73,23000.0,114.1938,114.2694,114.1276,114.2032,23000.0
2023-09-26 11:05:00,120.72,120.77,120.48,120.6,28052.0,114.1938,114.2411,113.9667,114.0803,28052.0
2023-09-26 11:10:00,120.63,120.83,120.55,120.8,16415.0,114.1086,114.2978,114.033,114.2694,16415.0
2023-09-26 11:15:00,120.79,120.79,120.59,120.62,19704.0,114.26,114.26,114.0708,114.0992,19704.0
2023-09-26 11:20:00,120.6,120.77,120.56,120.76,18217.0,114.0803,114.2411,114.0424,114.2316,18217.0
2023-09-26 11:25:00,120.76,120.76,120.51,120.56,22794.0,114.2316,114.2316,113.9951,114.0424,22794.0
2023-09-26 11:30:00,120.56,120.68,120.54,120.63,30900.0,114.0424,114.1559,114.0235,114.1086,30900.0
2023-09-26 11:35:00,120.64,120.66,120.51,120.64,24697.0,114.1181,114.137,113.9951,114.1181,24697.0
2023-09-26 11:40:00,120.64,120.66,120.49,120.6,15775.0,114.1181,114.137,113.9762,114.0803,15775.0
2023-09-26 11:45:00,120.61,120.67,120.55,120.61,17486.0,114.0897,114.1465,114.033,114.0897,17486.0
2023-09-26 11:50:00,120.63,120.96,120.6,120.9,23659.0,114.1086,114.4208,114.0803,114.364,23659.0
2023-09-26 11:55:00,120.88,121.13,120.84,121.12,16295.0,114.3451,114.5816,114.3073,114.5721,16295.0
2023-09-26 12:00:00,121.14,121.23,121.11,121.16,20939.0,114.5911,114.6762,114.5627,114.61,20939.0
2023-09-26 12:05:00,121.16,121.43,121.15,121.41,28305.0,114.61,114.8654,114.6005,114.8465,28305.0
2023-09-26 12:10:00,121.39,121.44,121.3,121.37,26912.0,114.8275,114.8748,114.7424,114.8086,26912.0
2023-09-26 12:15:00,121.33,121.43,121.2,121.21,24537.0,114.7708,114.8654,114.6478,114.6573,24537.0
2023-09-26 12:20:00,121.18,121.21,121.06,121.16,20332.0,114.6289,114.6573,114.5154,114.61,20332.0
2023-09-26 12:25:00,121.15,121.15,121.05,121.12,13387.0,114.6005,114.6005,114.5059,114.5721,13387.0
2023-09-26 12:30:00,121.12,121.13,120.98,121.03,36261.0,114.5721,114.5816,114.4397,114.487,36261.0
2023-09-26 12:35:00,121.02,121.19,120.99,121.06,32877.0,114.4775,114.6384,114.4492,114.5154,32877.0
2023-09-26 12:40:00,121.08,121.2,121.07,121.18,22754.0,114.5343,114.6478,114.5248,114.6289,22754.0
2023-09-26 12:45:00,121.17,121.27,121.17,121.18,19140.0,114.6194,114.714,114.6194,114.6289,19140.0
2023-09-26 12:50:00,121.18,121.28,121.16,121.17,23819.0,114.6289,114.7235,114.61,114.6194,23819.0
2023-09-26 12:55:00,121.16,121.2,121.14,121.17,15273.0,114.61,114.6478,114.5911,114.6194,15273.0
2023-09-26 13:00:00,121.19,121.22,121.07,121.09,25445.0,114.6384,114.6667,114.5248,114.5438,25445.0
2023-09-26 13:05:00,121.09,121.09,120.8,120.92,34852.0,114.5438,114.5438,114.2694,114.383,34852.0
2023-09-26 13:10:00,120.93,121.06,120.89,121.01,16865.0,114.3924,114.5154,114.3546,114.4681,16865.0
2023-09-26 13:15:00,121.0,121.02,120.8,120.82,13269.0,114.4586,114.4775,114.2694,114.2884,13269.0
2023-09-26 13:20:00,120.81,120.95,120.81,120.87,15326.0,114.2789,114.4113,114.2789,114.3357,15326.0
2023-09-26 13:25:00,120.87,120.87,120.79,120.8,16154.0,114.3357,114.3357,114.26,114.2694,16154.0
2023-09-26 13:30:00,120.79,120.82,120.67,120.68,16144.0,114.26,114.2884,114.1465,114.1559,16144.0
2023-09-26 13:35:00,120.68,120.69,120.5,120.52,22543.0,114.1559,114.1654,113.9857,114.0046,22543.0
2023-09-26 13:40:00,120.52,120.54,120.45,120.52,18610.0,114.0046,114.0235,113.9384,114.0046,18610.0
2023-09-26 13:45:00,120.51,120.57,120.49,120.55,12240.0,113.9951,114.0519,113.9762,114.033,12240.0
2023-09-26 13:50:00,120.54,120.7,120.49,120.66,27543.0,114.0235,114.1748,113.9762,114.137,27543.0
2023-09-26 13:55:00,120.66,120.81,120.66,120.79,15728.0,114.137,114.2789,114.137,114.26,15728.0
2023-09-26 14:00:00,120.8,120.84,120.7,120.73,27001.0,114.2694,114.3073,114.1748,114.2032,27001.0
2023-09-26 14:05:00,120.72,120.77,120.57,120.59,26724.0,114.1938,114.2411,114.0519,114.0708,26724.0
2023-09-26 14:10:00,120.6,120.65,120.51,120.64,25843.0,114.0803,114.1276,113.9951,114.1181,25843.0
2023-09-26 14:15:00,120.63,120.65,120.45,120.48,22568.0,114.1086,114.1276,113.9384,113.9667,22568.0
2023-09-26 14:20:00,120.5,120.61,120.45,120.61,23124.0,113.9857,114.0897,113.9384,114.0897,23124.0
2023-09-26 14:25:00,120.63,120.63,120.46,120.46,28949.0,114.1086,114.1086,113.9478,113.9478,28949.0
2023-09-26 14:30:00,120.45,120.49,120.35,120.38,26388.0,113.9384,113.9762,113.8438,113.8721,26388.0
2023-09-26 14:35:00,120.38,120.41,120.29,120.29,15012.0,113.8721,113.9005,113.787,113.787,15012.0
2023-09-26 14:40:00,120.3,120.33,120.16,120.18,16110.0,113.7965,113.8249,113.664,113.683,16110.0
2023-09-26 14:45:00,120.17,120.24,120.14,120.15,26538.0,113.6735,113.7397,113.6451,113.6546,26538.0
2023-09-26 14:50:00,120.15,120.19,120.02,120.07,25162.0,113.6546,113.6924,113.5316,113.5789,25162.0
2023-09-26 14:55:00,120.08,120.17,120.06,120.12,24976.0,113.5884,113.6735,113.5694,113.6262,24976.0
2023-09-26 15:00:00,120.1,120.1,119.94,119.94,23369.0,113.6073,113.6073,113.4559,113.4559,23369.0
2023-09-26 15:05:00,119.94,120.22,119.93,120.21,22508.0,113.4559,113.7208,113.4465,113.7113,22508.0
2023-09-26 15:10:00,120.21,120.22,120.05,120.08,35996.0,113.7113,113.7208,113.56,113.5884,35996.0
2023-09-26 15:15:00,120.09,120.12,119.91,119.92,35755.0,113.5978,113.6262,113.4276,113.437,35755.0
2023-09-26 15:20:00,119.92,119.99,119.86,119.94,38234.0,113.437,113.5032,113.3803,113.4559,38234.0
2023-09-26 15:25:00,119.94,120.01,119.9,119.96,26840.0,113.4559,113.5221,113.4181,113.4749,26840.0
2023-09-26 15:30:00,119.97,120.08,119.9,120.02,52811.0,113.4843,113.5884,113.4181,113.5316,52811.0
2023-09-26 15:35:00,120.05,120.32,120.05,120.24,39994.0,113.56,113.8154,113.56,113.7397,39994.0
2023-09-26 15:40:00,120.23,120.23,120.1,120.2,83647.0,113.7303,113.7303,113.6073,113.7019,83647.0
2023-09-26 15:45:00,120.17,120.35,120.05,120.28,97182.0,113.6735,113.8438,113.56,113.7776,97182.0
2023-09-26 15:50:00,120.27,120.38,120.13,120.17,99817.0,113.7681,113.8721,113.6357,113.6735,99817.0
2023-09-26 15:55:00,120.16,120.34,120.08,120.14,330644.0,113.664,113.8343,113.5884,113.6451,330644.0
2023-09-27 09:30:00,121.72,121.89,121.31,121.52,128453.0,115.701,115.8625,115.3112,115.5108,128453.0
2023-09-27 09:35:00,121.52,121.96,121.34,121.39,67826.0,115.5108,115.9291,115.3397,115.3873,67826.0
2023-09-27 09:40:00,121.36,121.36,120.8,121.3,31678.0,115.3588,115.3588,114.8264,115.3017,31678.0
2023-09-27 09:45:00,121.3,121.69,121.13,121.61,63839.0,115.3017,115.6724,115.1401,115.5964,63839.0
2023-09-27 09:50:00,121.6,122.14,121.59,122.04,34378.0,115.5869,116.1002,115.5774,116.0051,34378.0
2023-09-27 09:55:00,122.05,122.29,121.96,122.21,56954.0,116.0146,116.2428,115.9291,116.1667,56954.0
2023-09-27 10:00:00,122.19,122.54,122.14,122.47,66412.0,116.1477,116.4804,116.1002,116.4139,66412.0
2023-09-27 10:05:00,122.48,122.68,122.44,122.67,28071.0,116.4234,116.6135,116.3853,116.604,28071.0
2023-09-27 10:10:00,122.65,122.76,122.54,122.67,23116.0,116.585,116.6895,116.4804,116.604,23116.0
2023-09-27 10:15:00,122.68,122.73,122.58,122.64,22118.0,116.6135,116.661,116.5184,116.5755,22118.0
2023-09-27 10:20:00,122.66,123.05,122.64,123.03,39391.0,116.5945,116.9652,116.5755,116.9462,39391.0
2023-09-27 10:25:00,123.06,123.08,122.61,122.71,41229.0,116.9747,116.9937,116.5469,116.642,41229.0
2023-09-27 10:30:00,122.73,122.84,122.51,122.84,27987.0,116.661,116.7656,116.4519,116.7656,27987.0
2023-09-27 10:35:00,122.84,123.05,122.81,123.02,21034.0,116.7656,116.9652,116.7371,116.9367,21034.0
2023-09-27 10:40:00,123.03,123.29,122.98,123.27,27200.0,116.9462,117.1933,116.8986,117.1743,27200.0
2023-09-27 10:45:00,123.29,123.3,123.02,123.3,20240.0,117.1933,117.2028,116.9367,117.2028,20240.0
2023-09-27 10:50:00,123.32,123.37,122.9,123.01,45866.0,117.2218,117.2694,116.8226,116.9272,45866.0
2023-09-27 10:55:00,123.02,123.11,122.86,122.96,20915.0,116.9367,117.0222,116.7846,116.8796,20915.0
2023-09-27 11:00:00,122.95,123.62,122.93,123.62,38439.0,116.8701,117.507,116.8511,117.507,38439.0
2023-09-27 11:05:00,123.64,123.7,123.44,123.61,39365.0,117.526,117.583,117.3359,117.4975,39365.0
2023-09-27 11:10:00,123.59,123.69,123.47,123.56,32097.0,117.4785,117.5735,117.3644,117.45,32097.0
2023-09-27 11:15:00,123.57,123.75,123.51,123.63,44521.0,117.4595,117.6306,117.4024,117.5165,44521.0
2023-09-27 11:20:00,123.63,123.66,123.5,123.55,46170.0,117.5165,117.545,117.3929,117.4405,46170.0
2023-09-27 11:25:00,123.54,123.57,123.4,123.53,49099.0,117.431,117.4595,117.2979,117.4214,49099.0
2023-09-27 11:30:00,123.5,123.58,123.34,123.37,43817.0,117.3929,117.469,117.2408,117.2694,43817.0
2023-09-27 11:35:00,123.39,123.58,123.34,123.38,26002.0,117.2884,117.469,117.2408,117.2789,26002.0
2023-09-27 11:40:00,123.38,123.49,123.35,123.48,14585.0,117.2789,117.3834,117.2503,117.3739,14585.0
2023-09-27 11:45:00,123.48,123.55,123.36,123.54,18423.0,117.3739,117.4405,117.2599,117.431,18423.0
2023-09-27 11:50:00,123.54,123.67,123.54,123.64,23960.0,117.431,117.5545,117.431,117.526,23960.0
2023-09-27 11:55:00,123.64,123.72,123.61,123.7,25493.0,117.526,117.6021,117.4975,117.583,25493.0
2023-09-27 12:00:00,123.73,123.8,123.63,123.65,45376.0,117.6116,117.6781,117.5165,117.5355,45376.0
2023-09-27 12:05:00,123.66,123.7,123.5,123.55,20059.0,117.545,117.583,117.3929,117.4405,20059.0
2023-09-27 12:10:00,123.57,123.62,123.51,123.51,15290.0,117.4595,117.507,117.4024,117.4024,15290.0
2023-09-27 12:15:00,123.52,123.52,123.33,123.33,25291.0,117.4119,117.4119,117.2313,117.2313,25291.0
2023-09-27 12:20:00,123.33,123.37,123.24,123.3,27454.0,117.2313,117.2694,117.1458,117.2028,27454.0
2023-09-27 12:25:00,123.31,123.42,123.18,123.29,23939.0,117.2123,117.3169,117.0888,117.1933,23939.0
2023-09-27 12:30:00,123.28,123.39,123.16,123.37,32772.0,117.1838,117.2884,117.0697,117.2694,32772.0
2023-09-27 12:35:00,123.4,123.44,123.38,123.4,14587.0,117.2979,117.3359,117.2789,117.2979,14587.0
2023-09-27 12:40:00,123.4,123.51,123.33,123.5,13789.0,117.2979,117.4024,117.2313,117.3929,13789.0
2023-09-27 12:45:00,123.52,123.58,123.43,123.54,17772.0,117.4119,117.469,117.3264,117.431,17772.0
2023-09-27 12:50:00,123.55,123.55,123.36,123.36,18831.0,117.4405,117.4405,117.2599,117.2599,18831.0
2023-09-27 12:55:00,123.38,123.46,123.36,123.43,26472.0,117.2789,117.3549,117.2599,117.3264,26472.0
2023-09-27 13:00:00,123.43,123.54,123.37,123.44,47309.0,117.3264,117.431,117.2694,117.3359,47309.0
2023-09-27 13:05:00,123.43,123.48,123.34,123.37,20777.0,117.3264,117.3739,117.2408,117.2694,20777.0
2023-09-27 13:10:00,123.36,123.4,123.1,123.11,19516.0,117.2599,117.2979,117.0127,117.0222,19516.0
2023-09-27 13:15:00,123.09,123.09,122.84,122.97,28311.0,117.0032,117.0032,116.7656,116.8891,28311.0
2023-09-27 13:20:00,122.96,122.96,122.68,122.76,29000.0,116.8796,116.8796,116.6135,116.6895,29000.0
2023-09-27 13:25:00,122.77,122.78,122.63,122.68,15671.0,116.699,116.7085,116.566,116.6135,15671.0
2023-09-27 13:30:00,122.67,122.78,122.64,122.69,33702.0,116.604,116.7085,116.5755,116.623,33702.0
2023-09-27 13:35:00,122.7,122.8,122.54,122.62,40831.0,116.6325,116.7275,116.4804,116.5564,40831.0
2023-09-27 13:40:00,122.63,122.64,122.52,122.59,18760.0,116.566,116.5755,116.4614,116.5279,18760.0
2023-09-27 13:45:00,122.62,122.84,122.56,122.84,26184.0,116.5564,116.7656,116.4994,116.7656,26184.0
2023-09-27 13:50:00,122.84,123.16,122.8,123.08,29739.0,116.7656,117.0697,116.7275,116.9937,29739.0
2023-09-27 13:55:00,123.07,123.16,123.03,123.14,17918.0,116.9842,117.0697,116.9462,117.0507,17918.0
2023-09-27 14:00:00,123.14,123.14,122.9,122.93,13432.0,117.0507,117.0507,116.8226,116.8511,13432.0
2023-09-27 14:05:00,122.94,123.02,122.7,122.78,32303.0,116.8606,116.9367,116.6325,116.7085,32303.0
2023-09-27 14:10:00,122.78,122.89,122.76,122.82,27399.0,116.7085,116.8131,116.6895,116.7466,27399.0
2023-09-27 14:15:00,122.8,122.94,122.78,122.83,34788.0,116.7275,116.8606,116.7085,116.7561,34788.0
2023-09-27 14:20:00,122.83,123.26,122.78,123.25,84422.0,116.7561,117.1648,116.7085,117.1553,84422.0
2023-09-27 14:25:00,123.25,123.35,123.05,123.33,69951.0,117.1553,117.2503,116.9652,117.2313,69951.0
2023-09-27 14:30:00,123.35,123.66,123.35,123.63,36317.0,117.2503,117.545,117.2503,117.5165,36317.0
2023-09-27 14:35:00,123.64,123.9,123.64,123.84,53140.0,117.526,117.7732,117.526,117.7161,53140.0
2023-09-27 14:40:00,123.84,123.85,123.69,123.81,67399.0,117.7161,117.7256,117.5735,117.6876,67399.0
2023-09-27 14:45:00,123.82,123.92,123.7,123.89,49424.0,117.6971,117.7922,117.583,117.7636,49424.0
2023-09-27 14:50:00,123.91,123.91,123.72,123.86,53080.0,117.7827,117.7827,117.6021,117.7351,53080.0
2023-09-27 14:55:00,123.85,123.92,123.79,123.83,29329.0,117.7256,117.7922,117.6686,117.7066,29329.0
2023-09-27 15:00:00,123.82,123.84,123.71,123.83,22974.0,117.6971,117.7161,117.5925,117.7066,22974.0
2023-09-27 15:05:00,123.85,123.85,123.71,123.72,29995.0,117.7256,117.7256,117.5925,117.6021,29995.0
2023-09-27 15:10:00,123.7,123.73,123.41,123.42,37344.0,117.583,117.6116,117.3074,117.3169,37344.0
2023-09-27 15:15:00,123.41,123.45,123.28,123.35,43081.0,117.3074,117.3454,117.1838,117.2503,43081.0
2023-09-27 15:20:00,123.37,123.56,123.37,123.43,46456.0,117.2694,117.45,117.2694,117.3264,46456.0
2023-09-27 15:25:00,123.43,123.67,123.42,123.59,44670.0,117.3264,117.5545,117.3169,117.4785,44670.0
2023-09-27 15:30:00,123.58,123.59,123.41,123.47,48708.0,117.469,117.4785,117.3074,117.3644,48708.0
2023-09-27 15:35:00,123.45,123.45,123.2,123.22,36760.0,117.3454,117.3454,117.1078,117.1268,36760.0
2023-09-27 15:40:00,123.2,123.2,122.8,122.84,50912.0,117.1078,117.1078,116.7275,116.7656,50912.0
2023-09-27 15:45:00,122.83,122.93,122.74,122.79,74508.0,116.7561,116.8511,116.6705,116.718,74508.0
2023-09-27 15:50:00,122.8,123.05,122.72,122.86,108535.0,116.7275,116.9652,116.6515,116.7846,108535.0
2023-09-27 15:55:00,122.87,123.14,122.81,123.11,225613.0,116.7941,117.0507,116.7371,117.0222,225613.0
2023-09-28 09:30:00,122.86,123.82,122.86,123.58,85346.0,116.7846,117.6971,116.7846,117.469,85346.0
2023-09-28 09:35:00,123.59,123.66,123.07,123.27,26642.0,117.4785,117.545,116.9842,117.1743,26642.0
2023-09-28 09:40:00,123.29,123.45,123.03,123.11,30997.0,117.1933,117.3454,116.9462,117.0222,30997.0
2023-09-28 09:45:00,123.09,123.6,123.08,123.57,20362.0,117.0032,117.488,116.9937,117.4595,20362.0
2023-09-28 09:50:00,123.61,123.75,123.52,123.66,17473.0,117.4975,117.6306,117.4119,117.545,17473.0
2023-09-28 09:55:00,123.67,123.82,123.43,123.73,36117.0,117.5545,117.6971,117.3264,117.6116,36117.0
2023-09-28 10:00:00,123.7,123.93,123.69,123.71,40352.0,117.583,117.8017,117.5735,117.5925,40352.0
2023-09-28 10:05:00,123.73,123.96,123.66,123.88,26049.0,117.6116,117.8302,117.545,117.7541,26049.0
2023-09-28 10:10:00,123.86,124.11,123.78,123.96,33087.0,117.7351,117.9728,117.6591,117.8302,33087.0
2023-09-28 10:15:00,123.99,124.04,123.34,123.42,83413.0,117.8587,117.9062,117.2408,117.3169,83413.0
2023-09-28 10:20:00,123.42,123.77,123.4,123.72,25177.0,117.3169,117.6496,117.2979,117.6021,25177.0
2023-09-28 10:25:00,123.75,124.08,123.66,123.91,44847.0,117.6306,117.9443,117.545,117.7827,44847.0
2023-09-28 10:30:00,123.93,123.96,123.72,123.93,19476.0,117.8017,117.8302,117.6021,117.8017,19476.0
2023-09-28 10:35:00,123.92,124.31,123.89,124.21,27254.0,117.7922,118.1629,117.7636,118.0678,27254.0
2023-09-28 10:40:00,124.15,124.26,123.97,124.25,64682.0,118.0108,118.1153,117.8397,118.1058,64682.0
2023-09-28 10:45:00,124.23,124.24,123.81,123.82,56946.0,118.0868,118.0963,117.6876,117.6971,56946.0
2023-09-28 10:50:00,123.83,123.94,123.63,123.72,23155.0,117.7066,117.8112,117.5165,117.6021,23155.0
2023-09-28 10:55:00,123.7,123.71,123.35,123.59,30054.0,117.583,117.5925,117.2503,117.4785,30054.0
2023-09-28 11:00:00,123.59,123.76,123.42,123.76,36173.0,117.4785,117.6401,117.3169,117.6401,36173.0
2023-09-28 11:05:00,123.75,123.94,123.7,123.75,28055.0,117.6306,117.8112,117.583,117.6306,28055.0
2023-09-28 11:10:00,123.76,123.8,123.57,123.63,20186.0,117.6401,117.6781,117.4595,117.5165,20186.0
2023-09-28 11:15:00,123.61,123.7,123.58,123.66,15785.0,117.4975,117.583,117.469,117.545,15785.0
2023-09-28 11:20:00,123.66,123.88,123.61,123.86,18675.0,117.545,117.7541,117.4975,117.7351,18675.0
2023-09-28 11:25:00,123.86,123.93,123.78,123.88,27773.0,117.7351,117.8017,117.6591,117.7541,27773.0
2023-09-28 11:30:00,123.88,123.89,123.56,123.65,21551.0,117.7541,117.7636,117.45,117.5355,21551.0
2023-09-28 11:35:00,123.67,123.72,123.51,123.51,14489.0,117.5545,117.6021,117.4024,117.4024,14489.0
2023-09-28 11:40:00,123.5,123.66,123.47,123.53,18802.0,117.3929,117.545,117.3644,117.4214,18802.0
2023-09-28 11:45:00,123.51,123.59,123.16,123.19,25233.0,117.4024,117.4785,117.0697,117.0983,25233.0
2023-09-28 11:50:00,123.22,123.4,123.16,123.24,18836.0,117.1268,117.2979,117.0697,117.1458,18836.0
2023-09-28 11:55:00,123.26,123.34,123.06,123.17,42909.0,117.1648,117.2408,116.9747,117.0792,42909.0
2023-09-28 12:00:00,123.16,123.18,122.98,123.02,24616.0,117.0697,117.0888,116.8986,116.9367,24616.0
2023-09-28 12:05:00,123.02,123.14,122.82,123.12,24327.0,116.9367,117.0507,116.7466,117.0317,24327.0
2023-09-28 12:10:00,123.13,123.28,123.05,123.28,21683.0,117.0412,117.1838,116.9652,117.1838,21683.0
2023-09-28 12:15:00,123.26,123.31,123.19,123.3,14048.0,117.1648,117.2123,117.0983,117.2028,14048.0
2023-09-28 12:20:00,123.31,123.35,123.17,123.25,12479.0,117.2123,117.2503,117.0792,117.1553,12479.0
2023-09-28 12:25:00,123.29,123.35,123.19,123.31,21646.0,117.1933,117.2503,117.0983,117.2123,21646.0
2023-09-28 12:30:00,123.31,123.35,123.09,123.2,26909.0,117.2123,117.2503,117.0032,117.1078,26909.0
2023-09-28 12:35:00,123.18,123.25,123.15,123.2,12882.0,117.0888,117.1553,117.0602,117.1078,12882.0
2023-09-28 12:40:00,123.21,123.32,123.19,123.19,10003.0,117.1173,117.2218,117.0983,117.0983,10003.0
2023-09-28 12:45:00,123.22,123.23,123.1,123.12,15829.0,117.1268,117.1363,117.0127,117.0317,15829.0
2023-09-28 12:50:00,123.14,123.15,122.83,122.83,10587.0,117.0507,117.0602,116.7561,116.7561,10587.0
2023-09-28 12:55:00,122.83,123.03,122.81,122.99,15700.0,116.7561,116.9462,116.7371,116.9082,15700.0
2023-09-28 13:00:00,123.02,123.07,122.85,122.85,9007.0,116.9367,116.9842,116.7751,116.7751,9007.0
2023-09-28 13:05:00,122.84,123.06,122.83,123.04,11511.0,116.7656,116.9747,116.7561,116.9557,11511.0
2023-09-28 13:10:00,123.04,123.04,122.88,122.89,15129.0,116.9557,116.9557,116.8036,116.8131,15129.0
2023-09-28 13:15:00,122.87,122.87,122.65,122.71,11680.0,116.7941,116.7941,116.585,116.642,11680.0
2023-09-28 13:20:00,122.69,122.8,122.66,122.71,13477.0,116.623,116.7275,116.5945,116.642,13477.0
2023-09-28 13:25:00,122.71,122.74,122.34,122.39,24902.0,116.642,116.6705,116.2903,116.3378,24902.0
2023-09-28 13:30:00,122.38,122.38,122.18,122.33,19520.0,116.3283,116.3283,116.1382,116.2808,19520.0
2023-09-28 13:35:00,122.35,122.54,122.35,122.42,29507.0,116.2998,116.4804,116.2998,116.3663,29507.0
2023-09-28 13:40:00,122.41,122.53,122.31,122.31,23535.0,116.3568,116.4709,116.2618,116.2618,23535.0
2023-09-28 13:45:00,122.35,122.45,122.3,122.36,23848.0,116.2998,116.3949,116.2523,116.3093,23848.0
2023-09-28 13:50:00,122.35,122.4,122.22,122.38,26578.0,116.2998,116.3473,116.1762,116.3283,26578.0
2023-09-28 13:55:00,122.39,122.39,122.28,122.39,16191.0,116.3378,116.3378,116.2333,116.3378,16191.0
2023-09-28 14:00:00,122.4,122.47,122.38,122.41,13955.0,116.3473,116.4139,116.3283,116.3568,13955.0
2023-09-28 14:05:00,122.42,122.55,122.37,122.55,10660.0,116.3663,116.4899,116.3188,116.4899,10660.0
2023-09-28 14:10:00,122.55,122.61,122.47,122.58,19835.0,116.4899,116.5469,116.4139,116.5184,19835.0
2023-09-28 14:15:00,122.59,122.69,122.59,122.62,15979.0,116.5279,116.623,116.5279,116.5564,15979.0
2023-09-28 14:20:00,122.61,122.67,122.5,122.55,12421.0,116.5469,116.604,116.4424,116.4899,12421.0
2023-09-28 14:25:00,122.55,122.63,122.53,122.62,21749.0,116.4899,116.566,116.4709,116.5564,21749.0
2023-09-28 14:30:00,122.61,122.7,122.45,122.45,19416.0,116.5469,116.6325,116.3949,116.3949,19416.0
2023-09-28 14:35:00,122.42,122.52,122.35,122.52,16106.0,116.3663,116.4614,116.2998,116.4614,16106.0
2023-09-28 14:40:00,122.53,122.74,122.5,122.66,16862.0,116.4709,116.6705,116.4424,116.5945,16862.0
2023-09-28 14:45:00,122.68,122.84,122.67,122.76,17568.0,116.6135,116.7656,116.604,116.6895,17568.0
2023-09-28 14:50:00,122.73,122.84,122.73,122.84,14842.0,116.661,116.7656,116.661,116.7656,14842.0
2023-09-28 14:55:00,122.84,122.91,122.71,122.91,14203.0,116.7656,116.8321,116.642,116.8321,14203.0
2023-09-28 15:00:00,122.92,123.02,122.91,122.97,18125.0,116.8416,116.9367,116.8321,116.8891,18125.0
2023-09-28 15:05:00,122.96,123.0,122.85,122.91,17086.0,116.8796,116.9177,116.7751,116.8321,17086.0
2023-09-28 15:10:00,122.91,122.99,122.87,122.91,22816.0,116.8321,116.9082,116.7941,116.8321,22816.0
2023-09-28 15:15:00,122.91,123.02,122.91,122.93,28833.0,116.8321,116.9367,116.8321,116.8511,28833.0
2023-09-28 15:20:00,122.93,123.01,122.89,122.97,27183.0,116.8511,116.9272,116.8131,116.8891,27183.0
2023-09-28 15:25:00,123.0,123.0,122.87,122.91,19300.0,116.9177,116.9177,116.7941,116.8321,19300.0
2023-09-28 15:30:00,122.9,122.9,122.66,122.73,29193.0,116.8226,116.8226,116.5945,116.661,29193.0
2023-09-28 15:35:00,122.72,122.72,122.5,122.5,44446.0,116.6515,116.6515,116.4424,116.4424,44446.0
2023-09-28 15:40:00,122.5,122.7,122.48,122.65,57358.0,116.4424,116.6325,116.4234,116.585,57358.0
2023-09-28 15:45:00,122.64,122.68,122.53,122.67,84241.0,116.5755,116.6135,116.4709,116.604,84241.0
2023-09-28 15:50:00,122.67,122.83,122.65,122.72,75019.0,116.604,116.7561,116.585,116.6515,75019.0
2023-09-28 15:55:00,122.71,122.89,122.65,122.7,239015.0,116.642,116.8131,116.585,116.6325,239015.0
2023-09-29 09:30:00,122.71,122.71,121.83,121.88,84883.0,116.642,116.642,115.8055,115.853,84883.0
2023-09-29 09:35:00,121.82,122.25,121.73,122.14,23446.0,115.796,116.2047,115.7105,116.1002,23446.0
2023-09-29 09:40:00,122.14,122.33,121.95,122.09,28293.0,116.1002,116.2808,115.9196,116.0527,28293.0
2023-09-29 09:45:00,122.07,122.13,121.49,121.49,24972.0,116.0336,116.0907,115.4823,115.4823,24972.0
2023-09-29 09:50:00,121.49,121.93,121.38,121.92,20622.0,115.4823,115.9006,115.3778,115.8911,20622.0
2023-09-29 09:55:00,121.87,122.11,121.67,122.02,41147.0,115.8435,116.0717,115.6534,115.9861,41147.0
2023-09-29 10:00:00,122.02,122.1,121.68,121.84,36037.0,115.9861,116.0622,115.6629,115.815,36037.0
2023-09-29 10:05:00,121.85,121.87,121.37,121.54,72162.0,115.8245,115.8435,115.3683,115.5299,72162.0
2023-09-29 10:10:00,121.52,121.52,120.96,121.12,44381.0,115.5108,115.5108,114.9785,115.1306,44381.0
2023-09-29 10:15:00,121.12,121.3,120.91,121.18,44324.0,115.1306,115.3017,114.931,115.1877,44324.0
2023-09-29 10:20:00,121.18,121.29,121.03,121.06,42468.0,115.1877,115.2922,115.0451,115.0736,42468.0
2023-09-29 10:25:00,121.07,121.18,120.91,121.06,41270.0,115.0831,115.1877,114.931,115.0736,41270.0
2023-09-29 10:30:00,121.03,121.05,120.76,121.05,58399.0,115.0451,115.0641,114.7884,115.0641,58399.0
2023-09-29 10:35:00,121.05,121.14,120.96,121.09,38743.0,115.0641,115.1496,114.9785,115.1021,38743.0
2023-09-29 10:40:00,121.11,121.11,120.78,120.82,25361.0,115.1211,115.1211,114.8074,114.8455,25361.0
2023-09-29 10:45:00,120.85,120.98,120.61,120.61,22465.0,114.874,114.9975,114.6458,114.6458,22465.0
2023-09-29 10:50:00,120.56,120.76,120.56,120.63,30793.0,114.5983,114.7884,114.5983,114.6649,30793.0
2023-09-29 10:55:00,120.58,120.64,120.4,120.46,18172.0,114.6173,114.6744,114.4462,114.5033,18172.0
2023-09-29 11:00:00,120.5,120.54,120.1,120.17,28327.0,114.5413,114.5793,114.1611,114.2276,28327.0
2023-09-29 11:05:00,120.23,120.53,120.17,120.52,17950.0,114.2846,114.5698,114.2276,114.5603,17950.0
2023-09-29 11:10:00,120.62,120.99,120.6,120.97,15170.0,114.6553,115.0071,114.6363,114.988,15170.0
2023-09-29 11:15:00,120.94,121.11,120.9,120.9,17834.0,114.9595,115.1211,114.9215,114.9215,17834.0
2023-09-29 11:20:00,120.88,121.43,120.84,121.41,14486.0,114.9025,115.4253,114.8645,115.4063,14486.0
2023-09-29 11:25:00,121.44,121.46,120.96,120.98,13652.0,115.4348,115.4538,114.9785,114.9975,13652.0
2023-09-29 11:30:00,120.99,121.17,120.81,120.82,33872.0,115.0071,115.1781,114.836,114.8455,33872.0
2023-09-29 11:35:00,120.89,120.99,120.75,120.98,10404.0,114.912,115.0071,114.7789,114.9975,10404.0
2023-09-29 11:40:00,120.99,121.07,120.85,120.88,14186.0,115.0071,115.0831,114.874,114.9025,14186.0
2023-09-29 11:45:00,120.88,120.88,120.63,120.67,10616.0,114.9025,114.9025,114.6649,114.7029,10616.0
2023-09-29 11:50:00,120.66,120.71,120.37,120.48,16555.0,114.6934,114.7409,114.4177,114.5223,16555.0
2023-09-29 11:55:00,120.47,120.55,120.44,120.53,14650.0,114.5128,114.5888,114.4842,114.5698,14650.0
2023-09-29 12:00:00,120.54,120.7,120.52,120.67,24189.0,114.5793,114.7314,114.5603,114.7029,24189.0
2023-09-29 12:05:00,120.7,120.96,120.69,120.91,32993.0,114.7314,114.9785,114.7219,114.931,32993.0
2023-09-29 12:10:00,120.95,121.04,120.7,120.74,52951.0,114.969,115.0546,114.7314,114.7694,52951.0
2023-09-29 12:15:00,120.71,120.95,120.71,120.93,12377.0,114.7409,114.969,114.7409,114.95,12377.0
2023-09-29 12:20:00,120.96,121.26,120.93,121.17,11692.0,114.9785,115.2637,114.95,115.1781,11692.0
2023-09-29 12:25:00,121.15,121.27,121.06,121.06,15521.0,115.1591,115.2732,115.0736,115.0736,15521.0
2023-09-29 12:30:00,121.05,121.11,120.87,120.97,12410.0,115.0641,115.1211,114.893,114.988,12410.0
2023-09-29 12:35:00,121.01,121.07,120.84,120.85,12129.0,115.0261,115.0831,114.8645,114.874,12129.0
2023-09-29 12:40:00,120.85,120.97,120.7,120.73,10414.0,114.874,114.988,114.7314,114.7599,10414.0
2023-09-29 12:45:00,120.77,120.96,120.59,120.86,61382.0,114.7979,114.9785,114.6268,114.8835,61382.0
2023-09-29 12:50:00,120.86,120.86,120.63,120.71,15357.0,114.8835,114.8835,114.6649,114.7409,15357.0
2023-09-29 12:55:00,120.75,120.86,120.71,120.83,19299.0,114.7789,114.8835,114.7409,114.855,19299.0
2023-09-29 13:00:00,120.86,120.87,120.6,120.76,14980.0,114.8835,114.893,114.6363,114.7884,14980.0
2023-09-29 13:05:00,120.75,120.82,120.31,120.31,32049.0,114.7789,114.8455,114.3607,114.3607,32049.0
2023-09-29 13:10:00,120.31,120.34,120.16,120.23,14861.0,114.3607,114.3892,114.2181,114.2846,14861.0
2023-09-29 13:15:00,120.23,120.36,120.13,120.23,26075.0,114.2846,114.4082,114.1896,114.2846,26075.0
2023-09-29 13:20:00,120.22,120.27,120.06,120.07,48265.0,114.2751,114.3227,114.123,114.1325,48265.0
2023-09-29 13:25:00,120.09,120.39,120.01,120.39,25377.0,114.1516,114.4367,114.0755,114.4367,25377.0
2023-09-29 13:30:00,120.41,120.48,120.25,120.28,41629.0,114.4557,114.5223,114.3036,114.3322,41629.0
2023-09-29 13:35:00,120.27,120.3,120.15,120.22,9920.0,114.3227,114.3512,114.2086,114.2751,9920.0
2023-09-29 13:40:00,120.22,120.29,120.18,120.29,9004.0,114.2751,114.3417,114.2371,114.3417,9004.0
2023-09-29 13:45:00,120.39,120.39,119.81,119.85,24587.0,114.4367,114.4367,113.8854,113.9234,24587.0
2023-09-29 13:50:00,119.84,120.04,119.73,119.86,13292.0,113.9139,114.104,113.8094,113.9329,13292.0
2023-09-29 13:55:00,119.87,120.03,119.83,119.83,10628.0,113.9424,114.0945,113.9044,113.9044,10628.0
2023-09-29 14:00:00,119.87,119.94,119.73,119.93,11906.0,113.9424,114.009,113.8094,113.9995,11906.0
2023-09-29 14:05:00,120.0,120.07,119.9,119.98,11251.0,114.066,114.1325,113.971,114.047,11251.0
2023-09-29 14:10:00,119.94,120.01,119.87,119.96,9657.0,114.009,114.0755,113.9424,114.028,9657.0
2023-09-29 14:15:00,119.98,120.07,119.96,120.0,8832.0,114.047,114.1325,114.028,114.066,8832.0
2023-09-29 14:20:00,119.97,120.2,119.97,120.15,19040.0,114.0375,114.2561,114.0375,114.2086,19040.0
2023-09-29 14:25:00,120.17,120.17,119.99,120.01,14565.0,114.2276,114.2276,114.0565,114.0755,14565.0
2023-09-29 14:30:00,120.03,120.03,119.79,120.0,23017.0,114.0945,114.0945,113.8664,114.066,23017.0
2023-09-29 14:35:00,120.0,120.06,119.8,119.86,13637.0,114.066,114.123,113.8759,113.9329,13637.0
2023-09-29 14:40:00,119.87,120.09,119.81,120.07,14254.0,113.9424,114.1516,113.8854,114.1325,14254.0
2023-09-29 14:45:00,120.07,120.07,119.91,119.95,15414.0,114.1325,114.1325,113.9805,114.0185,15414.0
2023-09-29 14:50:00,119.96,120.05,119.94,120.03,11835.0,114.028,114.1135,114.009,114.0945,11835.0
2023-09-29 14:55:00,120.02,120.46,120.01,120.46,16583.0,114.085,114.5033,114.0755,114.5033,16583.0
2023-09-29 15:00:00,120.48,120.56,120.11,120.14,16641.0,114.5223,114.5983,114.1706,114.1991,16641.0
2023-09-29 15:05:00,120.16,120.4,120.16,120.3,10164.0,114.2181,114.4462,114.2181,114.3512,10164.0
2023-09-29 15:10:00,120.27,120.58,120.26,120.52,18365.0,114.3227,114.6173,114.3131,114.5603,18365.0
2023-09-29 15:15:00,120.5,120.65,120.49,120.5,18274.0,114.5413,114.6839,114.5318,114.5413,18274.0
2023-09-29 15:20:00,120.46,120.53,120.33,120.36,37615.0,114.5033,114.5698,114.3797,114.4082,37615.0
2023-09-29 15:25:00,120.35,120.37,120.09,120.21,21219.0,114.3987,114.4177,114.1516,114.2656,21219.0
2023-09-29 15:30:00,120.19,120.24,119.96,120.03,41121.0,114.2466,114.2941,114.028,114.0945,41121.0
2023-09-29 15:35:00,120.01,120.11,119.95,119.98,43544.0,114.0755,114.1706,114.0185,114.047,43544.0
2023-09-29 15:40:00,119.96,119.97,119.73,119.87,48706.0,114.028,114.0375,113.8094,113.9424,48706.0
2023-09-29 15:45:00,119.88,119.93,119.76,119.88,67323.0,113.9519,113.9995,113.8379,113.9519,67323.0
2023-09-29 15:50:00,119.88,120.36,119.85,120.16,130631.0,113.9519,114.4082,113.9234,114.2181,130631.0
2023-09-29 15:55:00,120.16,120.16,119.64,119.83,305818.0,114.2181,114.2181,113.7238,113.9044,305818.0
2023-10-02 09:30:00,120.24,120.31,119.22,119.5,94251.0,114.2941,114.3607,113.3246,113.5907,94251.0
2023-10-02 09:35:00,119.57,119.66,118.49,118.65,37622.0,113.6573,113.7428,112.6307,112.7828,37622.0
2023-10-02 09:40:00,118.6,118.6,117.9,117.91,88234.0,112.7352,112.7352,112.0699,112.0794,88234.0
2023-10-02 09:45:00,117.87,117.9,117.31,117.35,53405.0,112.0413,112.0699,111.509,111.547,53405.0
2023-10-02 09:50:00,117.3,117.42,116.7,117.19,48045.0,111.4995,111.6136,110.9292,111.395,48045.0
2023-10-02 09:55:00,117.2,117.57,117.01,117.57,46090.0,111.4045,111.7562,111.2239,111.7562,46090.0
2023-10-02 10:00:00,117.52,118.03,117.4,117.93,65807.0,111.7086,112.1934,111.5946,112.0984,65807.0
2023-10-02 10:05:00,117.88,117.91,117.5,117.51,25068.0,112.0508,112.0794,111.6896,111.6991,25068.0
2023-10-02 10:10:00,117.52,117.57,116.82,116.83,34320.0,111.7086,111.7562,111.0433,111.0528,34320.0
2023-10-02 10:15:00,116.85,117.22,116.85,116.9,21840.0,111.0718,111.4235,111.0718,111.1193,21840.0
2023-10-02 10:20:00,116.9,117.16,116.84,116.98,20504.0,111.1193,111.3664,111.0623,111.1953,20504.0
2023-10-02 10:25:00,117.06,117.08,116.42,116.5,49559.0,111.2714,111.2904,110.663,110.7391,49559.0
2023-10-02 10:30:00,116.47,117.15,116.36,117.13,44741.0,110.7106,111.3569,110.606,111.3379,44741.0
2023-10-02 10:35:00,117.11,117.11,116.79,116.93,47433.0,111.3189,111.3189,111.0147,111.1478,47433.0
2023-10-02 10:40:00,116.94,117.07,116.64,117.05,37527.0,111.1573,111.2809,110.8722,111.2619,37527.0
2023-10-02 10:45:00,117.05,117.21,116.65,116.65,41764.0,111.2619,111.414,110.8817,110.8817,41764.0
2023-10-02 10:50:00,116.61,116.82,116.5,116.68,31536.0,110.8436,111.0433,110.7391,110.9102,31536.0
2023-10-02 10:55:00,116.68,117.35,116.67,117.3,26393.0,110.9102,111.547,110.9007,111.4995,26393.0
2023-10-02 11:00:00,117.3,117.85,117.3,117.53,31421.0,111.4995,112.0223,111.4995,111.7181,31421.0
2023-10-02 11:05:00,117.5,117.59,117.35,117.39,16687.0,111.6896,111.7752,111.547,111.5851,16687.0
2023-10-02 11:10:00,117.38,117.52,117.16,117.16,24585.0,111.5756,111.7086,111.3664,111.3664,24585.0
2023-10-02 11:15:00,117.15,117.27,117.02,117.05,39931.0,111.3569,111.471,111.2334,111.2619,39931.0
2023-10-02 11:20:00,117.11,117.28,117.02,117.06,68670.0,111.3189,111.4805,111.2334,111.2714,68670.0
2023-10-02 11:25:00,117.07,117.07,116.88,116.98,21995.0,111.2809,111.2809,111.1003,111.1953,21995.0
2023-10-02 11:30:00,116.97,117.33,116.93,117.18,25735.0,111.1858,111.528,111.1478,111.3855,25735.0
2023-10-02 11:35:00,117.18,117.21,116.86,116.99,22910.0,111.3855,111.414,111.0813,111.2049,22910.0
2023-10-02 11:40:00,117.01,117.15,116.83,116.98,21086.0,111.2239,111.3569,111.0528,111.1953,21086.0
2023-10-02 11:45:00,116.98,117.06,116.82,116.98,16133.0,111.1953,111.2714,111.0433,111.1953,16133.0
2023-10-02 11:50:00,117.0,117.0,116.59,116.61,25702.0,111.2144,111.2144,110.8246,110.8436,25702.0
2023-10-02 11:55:00,116.6,116.62,116.43,116.55,22172.0,110.8341,110.8531,110.6725,110.7866,22172.0
2023-10-02 12:00:00,116.54,116.82,116.54,116.82,19284.0,110.7771,111.0433,110.7771,111.0433,19284.0
2023-10-02 12:05:00,116.78,116.82,116.63,116.66,16236.0,111.0052,111.0433,110.8627,110.8912,16236.0
2023-10-02 12:10:00,116.69,117.03,116.69,116.92,23483.0,110.9197,111.2429,110.9197,111.1383,23483.0
2023-10-02 12:15:00,116.95,116.97,116.69,116.79,23717.0,111.1668,111.1858,110.9197,111.0147,23717.0
2023-10-02 12:20:00,116.76,116.97,116.73,116.95,16435.0,110.9862,111.1858,110.9577,111.1668,16435.0
2023-10-02 12:25:00,116.94,117.01,116.86,116.96,13921.0,111.1573,111.2239,111.0813,111.1763,13921.0
2023-10-02 12:30:00,116.93,117.01,116.84,116.95,10963.0,111.1478,111.2239,111.0623,111.1668,10963.0
2023-10-02 12:35:00,116.94,117.01,116.78,116.88,12280.0,111.1573,111.2239,111.0052,111.1003,12280.0
2023-10-02 12:40:00,116.87,116.97,116.78,116.81,20986.0,111.0908,111.1858,111.0052,111.0338,20986.0
2023-10-02 12:45:00,116.82,116.9,116.61,116.62,15115.0,111.0433,111.1193,110.8436,110.8531,15115.0
2023-10-02 12:50:00,116.64,116.88,116.64,116.74,15762.0,110.8722,111.1003,110.8722,110.9672,15762.0
2023-10-02 12:55:00,116.73,116.84,116.7,116.8,16997.0,110.9577,111.0623,110.9292,111.0242,16997.0
2023-10-02 13:00:00,116.81,117.01,116.81,116.92,21073.0,111.0338,111.2239,111.0338,111.1383,21073.0
2023-10-02 13:05:00,116.91,116.92,116.79,116.82,14257.0,111.1288,111.1383,111.0147,111.0433,14257.0
2023-10-02 13:10:00,116.81,116.81,116.67,116.77,24942.0,111.0338,111.0338,110.9007,110.9957,24942.0
2023-10-02 13:15:00,116.74,117.01,116.65,116.93,19693.0,110.9672,111.2239,110.8817,111.1478,19693.0
2023-10-02 13:20:00,116.92,117.03,116.69,116.8,19951.0,111.1383,111.2429,110.9197,111.0242,19951.0
2023-10-02 13:25:00,116.78,116.83,116.64,116.69,20194.0,111.0052,111.0528,110.8722,110.9197,20194.0
2023-10-02 13:30:00,116.69,116.8,116.56,116.56,16012.0,110.9197,111.0242,110.7961,110.7961,16012.0
2023-10-02 13:35:00,116.55,116.62,116.45,116.47,18828.0,110.7866,110.8531,110.6916,110.7106,18828.0
2023-10-02 13:40:00,116.44,116.66,116.43,116.58,19239.0,110.682,110.8912,110.6725,110.8151,19239.0
2023-10-02 13:45:00,116.59,116.7,116.58,116.7,13974.0,110.8246,110.9292,110.8151,110.9292,13974.0
2023-10-02 13:50:00,116.71,116.83,116.69,116.76,17511.0,110.9387,111.0528,110.9197,110.9862,17511.0
2023-10-02 13:55:00,116.8,116.8,116.58,116.61,14775.0,111.0242,111.0242,110.8151,110.8436,14775.0
2023-10-02 14:00:00,116.61,116.62,116.3,116.41,22019.0,110.8436,110.8531,110.549,110.6535,22019.0
2023-10-02 14:05:00,116.42,116.6,116.42,116.59,17259.0,110.663,110.8341,110.663,110.8246,17259.0
2023-10-02 14:10:00,116.59,116.96,116.59,116.88,26573.0,110.8246,111.1763,110.8246,111.1003,26573.0
2023-10-02 14:15:00,116.88,116.91,116.63,116.67,17746.0,111.1003,111.1288,110.8627,110.9007,17746.0
2023-10-02 14:20:00,116.66,116.67,116.48,116.59,13994.0,110.8912,110.9007,110.7201,110.8246,13994.0
2023-10-02 14:25:00,116.56,116.59,116.41,116.57,16957.0,110.7961,110.8246,110.6535,110.8056,16957.0
2023-10-02 14:30:00,116.57,116.63,116.35,116.39,24178.0,110.8056,110.8627,110.5965,110.6345,24178.0
2023-10-02 14:35:00,116.39,116.46,116.26,116.26,15315.0,110.6345,110.7011,110.5109,110.5109,15315.0
2023-10-02 14:40:00,116.26,116.37,116.19,116.24,25739.0,110.5109,110.6155,110.4444,110.4919,25739.0
2023-10-02 14:45:00,116.24,116.39,116.23,116.36,21419.0,110.4919,110.6345,110.4824,110.606,21419.0
2023-10-02 14:50:00,116.34,116.4,116.29,116.32,15301.0,110.587,110.644,110.5395,110.568,15301.0
2023-10-02 14:55:00,116.31,116.31,116.21,116.22,21242.0,110.5585,110.5585,110.4634,110.4729,21242.0
2023-10-02 15:00:00,116.21,116.26,116.03,116.03,30977.0,110.4634,110.5109,110.2923,110.2923,30977.0
2023-10-02 15:05:00,116.02,116.22,115.96,116.13,37934.0,110.2828,110.4729,110.2258,110.3874,37934.0
2023-10-02 15:10:00,116.14,116.28,116.07,116.14,24609.0,110.3969,110.53,110.3303,110.3969,24609.0
2023-10-02 15:15:00,116.14,116.41,116.14,116.3,28998.0,110.3969,110.6535,110.3969,110.549,28998.0
2023-10-02 15:20:00,116.3,116.59,116.27,116.59,27496.0,110.549,110.8246,110.5205,110.8246,27496.0
2023-10-02 15:25:00,116.58,116.6,116.46,116.49,22066.0,110.8151,110.8341,110.7011,110.7296,22066.0
2023-10-02 15:30:00,116.49,116.62,116.4,116.6,23129.0,110.7296,110.8531,110.644,110.8341,23129.0
2023-10-02 15:35:00,116.62,116.83,116.5,116.8,53661.0,110.8531,111.0528,110.7391,111.0242,53661.0
2023-10-02 15:40:00,116.78,117.0,116.77,116.9,43106.0,111.0052,111.2144,110.9957,111.1193,43106.0
2023-10-02 15:45:00,116.9,116.95,116.66,116.74,40119.0,111.1193,111.1668,110.8912,110.9672,40119.0
2023-10-02 15:50:00,116.73,117.0,116.68,117.0,100950.0,110.9577,111.2144,110.9102,111.2144,100950.0
2023-10-02 15:55:00,117.03,117.17,117.0,117.12,231024.0,111.2429,111.3759,111.2144,111.3284,231024.0
2023-10-03 09:30:00,116.76,116.88,116.38,116.88,92247.0,110.9862,111.1003,110.625,111.1003,92247.0
2023-10-03 09:35:00,116.88,117.06,116.5,116.85,17304.0,111.1003,111.2714,110.7391,111.0718,17304.0
2023-10-03 09:40:00,116.81,116.9,116.43,116.8,26892.0,111.0338,111.1193,110.6725,111.0242,26892.0
2023-10-03 09:45:00,116.85,117.28,116.58,117.13,30865.0,111.0718,111.4805,110.8151,111.3379,30865.0
2023-10-03 09:50:00,117.06,117.38,116.87,117.05,38142.0,111.2714,111.5756,111.0908,111.2619,38142.0
2023-10-03 09:55:00,117.08,117.08,116.81,116.91,15738.0,111.2904,111.2904,111.0338,111.1288,15738.0
2023-10-03 10:00:00,116.92,117.1,116.47,116.85,51288.0,111.1383,111.3094,110.7106,111.0718,51288.0
2023-10-03 10:05:00,116.82,117.3,116.78,117.14,79084.0,111.0433,111.4995,111.0052,111.3474,79084.0
2023-10-03 10:10:00,117.1,117.65,117.1,117.51,51984.0,111.3094,111.8322,111.3094,111.6991,51984.0
2023-10-03 10:15:00,117.49,117.5,116.96,117.03,34705.0,111.6801,111.6896,111.1763,111.2429,34705.0
2023-10-03 10:20:00,117.0,117.13,116.87,117.07,32583.0,111.2144,111.3379,111.0908,111.2809,32583.0
2023-10-03 10:25:00,117.07,117.49,117.07,117.24,34601.0,111.2809,111.6801,111.2809,111.4425,34601.0
2023-10-03 10:30:00,117.25,117.31,116.85,116.89,26700.0,111.452,111.509,111.0718,111.1098,26700.0
2023-10-03 10:35:00,116.9,117.31,116.86,116.87,18037.0,111.1193,111.509,111.0813,111.0908,18037.0
2023-10-03 10:40:00,116.89,117.07,116.83,116.92,24139.0,111.1098,111.2809,111.0528,111.1383,24139.0
2023-10-03 10:45:00,116.9,116.94,116.57,116.57,19861.0,111.1193,111.1573,110.8056,110.8056,19861.0
2023-10-03 10:50:00,116.56,116.63,116.45,116.58,14798.0,110.7961,110.8627,110.6916,110.8151,14798.0
2023-10-03 10:55:00,116.58,116.77,116.54,116.66,29913.0,110.8151,110.9957,110.7771,110.8912,29913.0
2023-10-03 11:00:00,116.63,116.82,116.44,116.46,44102.0,110.8627,111.0433,110.682,110.7011,44102.0
2023-10-03 11:05:00,116.5,116.63,116.47,116.55,44165.0,110.7391,110.8627,110.7106,110.7866,44165.0
2023-10-03 11:10:00,116.56,116.6,116.4,116.44,15740.0,110.7961,110.8341,110.644,110.682,15740.0
2023-10-03 11:15:00,116.43,116.62,116.41,116.54,22781.0,110.6725,110.8531,110.6535,110.7771,22781.0
2023-10-03 11:20:00,116.55,116.68,116.2,116.31,42214.0,110.7866,110.9102,110.4539,110.5585,42214.0
2023-10-03 11:25:00,116.28,116.42,116.24,116.36,23078.0,110.53,110.663,110.4919,110.606,23078.0
2023-10-03 11:30:00,116.37,116.52,116.22,116.43,18061.0,110.6155,110.7581,110.4729,110.6725,18061.0
2023-10-03 11:35:00,116.43,116.43,116.14,116.21,17123.0,110.6725,110.6725,110.3969,110.4634,17123.0
2023-10-03 11:40:00,116.22,116.39,116.16,116.37,22960.0,110.4729,110.6345,110.4159,110.6155,22960.0
2023-10-03 11:45:00,116.36,116.39,116.15,116.23,16973.0,110.606,110.6345,110.4064,110.4824,16973.0
2023-10-03 11:50:00,116.17,116.24,116.07,116.19,22379.0,110.4254,110.4919,110.3303,110.4444,22379.0
2023-10-03 11:55:00,116.19,116.33,116.19,116.27,20165.0,110.4444,110.5775,110.4444,110.5205,20165.0
2023-10-03 12:00:00,116.28,116.58,116.27,116.47,18815.0,110.53,110.8151,110.5205,110.7106,18815.0
2023-10-03 12:05:00,116.46,116.64,116.44,116.48,29986.0,110.7011,110.8722,110.682,110.7201,29986.0
2023-10-03 12:10:00,116.44,116.55,116.39,116.51,15487.0,110.682,110.7866,110.6345,110.7486,15487.0
2023-10-03 12:15:00,116.51,116.74,116.43,116.74,29938.0,110.7486,110.9672,110.6725,110.9672,29938.0
2023-10-03 12:20:00,116.75,116.82,116.57,116.66,11878.0,110.9767,111.0433,110.8056,110.8912,11878.0
2023-10-03 12:25:00,116.71,117.17,116.7,117.12,14408.0,110.9387,111.3759,110.9292,111.3284,14408.0
2023-10-03 12:30:00,117.16,117.3,117.06,117.17,9484.0,111.3664,111.4995,111.2714,111.3759,9484.0
2023-10-03 12:35:00,117.09,117.13,116.86,116.94,22148.0,111.2999,111.3379,111.0813,111.1573,22148.0
2023-10-03 12:40:00,116.95,117.0,116.79,116.92,11512.0,111.1668,111.2144,111.0147,111.1383,11512.0
2023-10-03 12:45:00,116.91,117.25,116.9,117.19,7108.0,111.1288,111.452,111.1193,111.395,7108.0
2023-10-03 12:50:00,117.17,117.22,117.0,117.03,10409.0,111.3759,111.4235,111.2144,111.2429,10409.0
2023-10-03 12:55:00,117.03,117.06,116.91,116.96,9689.0,111.2429,111.2714,111.1288,111.1763,9689.0
2023-10-03 13:00:00,116.95,117.03,116.81,116.82,13233.0,111.1668,111.2429,111.0338,111.0433,13233.0
2023-10-03 13:05:00,116.84,116.95,116.8,116.8,8753.0,111.0623,111.1668,111.0242,111.0242,8753.0
2023-10-03 13:10:00,116.81,116.86,116.74,116.78,7131.0,111.0338,111.0813,110.9672,111.0052,7131.0
2023-10-03 13:15:00,116.85,116.9,116.78,116.78,8288.0,111.0718,111.1193,111.0052,111.0052,8288.0
2023-10-03 13:20:00,116.79,116.95,116.72,116.89,11798.0,111.0147,111.1668,110.9482,111.1098,11798.0
2023-10-03 13:25:00,116.85,116.94,116.82,116.88,10307.0,111.0718,111.1573,111.0433,111.1003,10307.0
2023-10-03 13:30:00,116.88,116.91,116.75,116.84,16371.0,111.1003,111.1288,110.9767,111.0623,16371.0
2023-10-03 13:35:00,116.85,116.85,116.72,116.81,8685.0,111.0718,111.0718,110.9482,111.0338,8685.0
2023-10-03 13:40:00,116.81,116.88,116.78,116.85,12366.0,111.0338,111.1003,111.0052,111.0718,12366.0
2023-10-03 13:45:00,116.86,116.94,116.72,116.72,19522.0,111.0813,111.1573,110.9482,110.9482,19522.0
2023-10-03 13:50:00,116.76,116.77,116.64,116.67,11884.0,110.9862,110.9957,110.8722,110.9007,11884.0
2023-10-03 13:55:00,116.67,116.67,116.53,116.58,14518.0,110.9007,110.9007,110.7676,110.8151,14518.0
2023-10-03 14:00:00,116.58,116.62,116.48,116.49,16410.0,110.8151,110.8531,110.7201,110.7296,16410.0
2023-10-03 14:05:00,116.53,116.58,116.32,116.37,16997.0,110.7676,110.8151,110.568,110.6155,16997.0
2023-10-03 14:10:00,116.4,116.59,116.37,116.51,23766.0,110.644,110.8246,110.6155,110.7486,23766.0
2023-10-03 14:15:00,116.52,116.73,116.5,116.73,10711.0,110.7581,110.9577,110.7391,110.9577,10711.0
2023-10-03 14:20:00,116.73,116.89,116.7,116.84,11707.0,110.9577,111.1098,110.9292,111.0623,11707.0
2023-10-03 14:25:00,116.85,116.85,116.57,116.7,28754.0,111.0718,111.0718,110.8056,110.9292,28754.0
2023-10-03 14:30:00,116.68,117.01,116.68,116.99,29041.0,110.9102,111.2239,110.9102,111.2049,29041.0
2023-10-03 14:35:00,117.04,117.1,116.9,117.1,18020.0,111.2524,111.3094,111.1193,111.3094,18020.0
2023-10-03 14:40:00,117.08,117.09,116.94,116.94,11606.0,111.2904,111.2999,111.1573,111.1573,11606.0
2023-10-03 14:45:00,116.99,117.12,116.95,117.0,13809.0,111.2049,111.3284,111.1668,111.2144,13809.0
2023-10-03 14:50:00,117.01,117.14,117.0,117.14,23809.0,111.2239,111.3474,111.2144,111.3474,23809.0
2023-10-03 14:55:00,117.13,117.25,117.11,117.18,26639.0,111.3379,111.452,111.3189,111.3855,26639.0
2023-10-03 15:00:00,117.18,117.2,117.03,117.17,39489.0,111.3855,111.4045,111.2429,111.3759,39489.0
2023-10-03 15:05:00,117.17,117.33,117.1,117.31,23323.0,111.3759,111.528,111.3094,111.509,23323.0
2023-10-03 15:10:00,117.29,117.31,117.1,117.12,51398.0,111.49,111.509,111.3094,111.3284,51398.0
2023-10-03 15:15:00,117.11,117.27,117.07,117.23,35684.0,111.3189,111.471,111.2809,111.433,35684.0
2023-10-03 15:20:00,117.24,117.43,117.24,117.39,23971.0,111.4425,111.6231,111.4425,111.5851,23971.0
2023-10-03 15:25:00,117.39,117.49,117.31,117.44,23609.0,111.5851,111.6801,111.509,111.6326,23609.0
2023-10-03 15:30:00,117.45,117.47,117.26,117.27,31566.0,111.6421,111.6611,111.4615,111.471,31566.0
2023-10-03 15:35:00,117.27,117.46,117.23,117.46,46636.0,111.471,111.6516,111.433,111.6516,46636.0
2023-10-03 15:40:00,117.46,117.6,117.46,117.47,46635.0,111.6516,111.7847,111.6516,111.6611,46635.0
2023-10-03 15:45:00,117.47,117.5,117.34,117.39,65327.0,111.6611,111.6896,111.5375,111.5851,65327.0
2023-10-03 15:50:00,117.4,117.49,117.31,117.37,74806.0,111.5946,111.6801,111.509,111.5661,74806.0
2023-10-03 15:55:00,117.37,117.67,117.36,117.66,236621.0,111.5661,111.8512,111.5566,111.8417,236621.0
2023-10-04 09:30:00,115.32,115.63,114.5,114.57,94537.0,109.6174,109.9121,108.838,108.9045,94537.0
2023-10-04 09:35:00,114.5,114.89,114.17,114.6,40566.0,108.838,109.2087,108.5243,108.933,40566.0
2023-10-04 09:40:00,114.6,114.82,114.41,114.77,35280.0,108.933,109.1422,108.7524,109.0946,35280.0
2023-10-04 09:45:00,114.88,115.01,114.49,114.96,126739.0,109.1992,109.3228,108.8285,109.2752,126739.0
2023-10-04 09:50:00,114.9,115.38,114.9,115.14,28699.0,109.2182,109.6745,109.2182,109.4463,28699.0
2023-10-04 09:55:00,115.21,115.42,115.08,115.18,17505.0,109.5129,109.7125,109.3893,109.4844,17505.0
2023-10-04 10:00:00,115.19,115.43,114.87,114.95,42689.0,109.4939,109.722,109.1897,109.2657,42689.0
2023-10-04 10:05:00,114.95,115.11,114.59,114.7,55066.0,109.2657,109.4178,108.9235,109.0281,55066.0
2023-10-04 10:10:00,114.72,114.82,114.51,114.69,32670.0,109.0471,109.1422,108.8475,109.0186,32670.0
2023-10-04 10:15:00,114.67,114.67,114.22,114.38,62547.0,108.9996,108.9996,108.5718,108.7239,62547.0
2023-10-04 10:20:00,114.31,114.46,114.22,114.36,19316.0,108.6574,108.8,108.5718,108.7049,19316.0
2023-10-04 10:25:00,114.39,114.39,114.04,114.06,64684.0,108.7334,108.7334,108.4007,108.4197,64684.0
2023-10-04 10:30:00,114.03,114.18,113.66,114.17,70176.0,108.3912,108.5338,108.0395,108.5243,70176.0
2023-10-04 10:35:00,114.22,114.39,113.9,114.02,68988.0,108.5718,108.7334,108.2677,108.3817,68988.0
2023-10-04 10:40:00,114.0,114.1,113.64,113.65,16120.0,108.3627,108.4578,108.0205,108.03,16120.0
2023-10-04 10:45:00,113.65,113.79,113.15,113.22,32299.0,108.03,108.1631,107.5547,107.6213,32299.0
2023-10-04 10:50:00,113.19,113.43,113.19,113.27,42570.0,107.5928,107.8209,107.5928,107.6688,42570.0
2023-10-04 10:55:00,113.27,113.32,113.0,113.05,41810.0,107.6688,107.7163,107.4122,107.4597,41810.0
2023-10-04 11:00:00,113.07,113.26,112.92,113.22,34982.0,107.4787,107.6593,107.3361,107.6213,34982.0
2023-10-04 11:05:00,113.27,113.65,113.24,113.49,555293.0,107.6688,108.03,107.6403,107.8779,555293.0
2023-10-04 11:10:00,113.52,113.79,113.52,113.67,19133.0,107.9064,108.1631,107.9064,108.049,19133.0
2023-10-04 11:15:00,113.71,113.91,113.62,113.91,26738.0,108.087,108.2772,108.0015,108.2772,26738.0
2023-10-04 11:20:00,113.92,113.96,113.55,113.66,34509.0,108.2867,108.3247,107.935,108.0395,34509.0
2023-10-04 11:25:00,113.66,113.98,113.63,113.95,25011.0,108.0395,108.3437,108.011,108.3152,25011.0
2023-10-04 11:30:00,113.92,113.92,113.53,113.69,22320.0,108.2867,108.2867,107.9159,108.068,22320.0
2023-10-04 11:35:00,113.7,113.72,113.5,113.54,19982.0,108.0775,108.0966,107.8874,107.9255,19982.0
2023-10-04 11:40:00,113.55,113.58,113.35,113.44,20385.0,107.935,107.9635,107.7448,107.8304,20385.0
2023-10-04 11:45:00,113.44,113.76,113.39,113.74,38514.0,107.8304,108.1346,107.7829,108.1156,38514.0
2023-10-04 11:50:00,113.73,113.84,113.61,113.71,19238.0,108.1061,108.2106,107.992,108.087,19238.0
2023-10-04 11:55:00,113.7,113.73,113.5,113.64,19644.0,108.0775,108.1061,107.8874,108.0205,19644.0
2023-10-04 12:00:00,113.69,113.7,113.42,113.44,37080.0,108.068,108.0775,107.8114,107.8304,37080.0
2023-10-04 12:05:00,113.45,113.55,113.35,113.41,28541.0,107.8399,107.935,107.7448,107.8019,28541.0
2023-10-04 12:10:00,113.44,113.63,113.44,113.54,39456.0,107.8304,108.011,107.8304,107.9255,39456.0
2023-10-04 12:15:00,113.48,113.65,113.42,113.61,22275.0,107.8684,108.03,107.8114,107.992,22275.0
2023-10-04 12:20:00,113.62,113.62,113.44,113.55,41034.0,108.0015,108.0015,107.8304,107.935,41034.0
2023-10-04 12:25:00,113.54,113.68,113.48,113.61,26235.0,107.9255,108.0585,107.8684,107.992,26235.0
2023-10-04 12:30:00,113.62,113.84,113.56,113.81,33181.0,108.0015,108.2106,107.9445,108.1821,33181.0
2023-10-04 12:35:00,113.78,113.79,113.43,113.43,25973.0,108.1536,108.1631,107.8209,107.8209,25973.0
2023-10-04 12:40:00,113.45,113.55,113.19,113.22,27690.0,107.8399,107.935,107.5928,107.6213,27690.0
2023-10-04 12:45:00,113.22,113.42,113.2,113.36,28636.0,107.6213,107.8114,107.6023,107.7544,28636.0
2023-10-04 12:50:00,113.37,113.43,113.17,113.22,30311.0,107.7639,107.8209,107.5737,107.6213,30311.0
2023-10-04 12:55:00,113.21,113.24,113.06,113.13,25633.0,107.6118,107.6403,107.4692,107.5357,25633.0
2023-10-04 13:00:00,113.13,113.19,112.74,112.78,34336.0,107.5357,107.5928,107.165,107.203,34336.0
2023-10-04 13:05:00,112.77,112.81,112.66,112.68,27410.0,107.1935,107.2316,107.089,107.108,27410.0
2023-10-04 13:10:00,112.71,112.84,112.7,112.76,46315.0,107.1365,107.2601,107.127,107.184,46315.0
2023-10-04 13:15:00,112.78,112.81,112.7,112.72,36864.0,107.203,107.2316,107.127,107.146,36864.0
2023-10-04 13:20:00,112.73,112.81,112.62,112.65,21008.0,107.1555,107.2316,107.0509,107.0795,21008.0
2023-10-04 13:25:00,112.64,112.68,112.52,112.57,23826.0,107.07,107.108,106.9559,107.0034,23826.0
2023-10-04 13:30:00,112.56,112.74,112.52,112.64,73908.0,106.9939,107.165,106.9559,107.07,73908.0
2023-10-04 13:35:00,112.63,112.67,112.42,112.43,49912.0,107.0605,107.0985,106.8608,106.8703,49912.0
2023-10-04 13:40:00,112.42,112.43,112.21,112.32,41665.0,106.8608,106.8703,106.6612,106.7658,41665.0
2023-10-04 13:45:00,112.33,112.35,112.15,112.15,60202.0,106.7753,106.7943,106.6042,106.6042,60202.0
2023-10-04 13:50:00,112.15,112.15,111.8,111.84,83082.0,106.6042,106.6042,106.2715,106.3095,83082.0
2023-10-04 13:55:00,111.83,111.87,111.71,111.72,39316.0,106.3,106.338,106.1859,106.1955,39316.0
2023-10-04 14:00:00,111.71,111.82,111.67,111.78,76532.0,106.1859,106.2905,106.1479,106.2525,76532.0
2023-10-04 14:05:00,111.78,111.93,111.72,111.88,54081.0,106.2525,106.3951,106.1955,106.3475,54081.0
2023-10-04 14:10:00,111.9,112.11,111.87,112.1,46765.0,106.3666,106.5662,106.338,106.5567,46765.0
2023-10-04 14:15:00,112.11,112.34,112.1,112.27,53012.0,106.5662,106.7848,106.5567,106.7183,53012.0
2023-10-04 14:20:00,112.28,112.3,111.78,111.82,42595.0,106.7278,106.7468,106.2525,106.2905,42595.0
2023-10-04 14:25:00,111.8,111.89,111.71,111.79,56423.0,106.2715,106.357,106.1859,106.262,56423.0
2023-10-04 14:30:00,111.78,112.02,111.7,111.88,53368.0,106.2525,106.4806,106.1764,106.3475,53368.0
2023-10-04 14:35:00,111.9,111.91,111.73,111.77,44285.0,106.3666,106.3761,106.205,106.243,44285.0
2023-10-04 14:40:00,111.76,111.85,111.73,111.81,43420.0,106.2335,106.319,106.205,106.281,43420.0
2023-10-04 14:45:00,111.82,112.11,111.82,112.04,43509.0,106.2905,106.5662,106.2905,106.4996,43509.0
2023-10-04 14:50:00,112.04,112.1,111.93,111.99,32936.0,106.4996,106.5567,106.3951,106.4521,32936.0
2023-10-04 14:55:00,111.99,112.06,111.97,112.0,43255.0,106.4521,106.5186,106.4331,106.4616,43255.0
2023-10-04 15:00:00,111.99,112.3,111.95,111.95,46438.0,106.4521,106.7468,106.4141,106.4141,46438.0
2023-10-04 15:05:00,111.96,112.18,111.91,112.18,40270.0,106.4236,106.6327,106.3761,106.6327,40270.0
2023-10-04 15:10:00,112.19,112.51,112.18,112.32,62600.0,106.6422,106.9464,106.6327,106.7658,62600.0
2023-10-04 15:15:00,112.3,112.58,112.2,112.51,66882.0,106.7468,107.0129,106.6517,106.9464,66882.0
2023-10-04 15:20:00,112.5,112.66,112.48,112.66,95992.0,106.9369,107.089,106.9179,107.089,95992.0
2023-10-04 15:25:00,112.65,112.7,112.54,112.59,59374.0,107.0795,107.127,106.9749,107.0224,59374.0
2023-10-04 15:30:00,112.61,112.85,112.6,112.85,68611.0,107.0414,107.2696,107.0319,107.2696,68611.0
2023-10-04 15:35:00,112.85,112.98,112.8,112.95,73093.0,107.2696,107.3931,107.222,107.3646,73093.0
2023-10-04 15:40:00,112.95,113.21,112.95,113.15,95099.0,107.3646,107.6118,107.3646,107.5547,95099.0
2023-10-04 15:45:00,113.16,113.23,113.1,113.11,115166.0,107.5642,107.6308,107.5072,107.5167,115166.0
2023-10-04 15:50:00,113.09,113.53,112.96,113.52,186270.0,107.4977,107.9159,107.3741,107.9064,186270.0
2023-10-04 15:55:00,113.52,113.61,113.28,113.28,395172.0,107.9064,107.992,107.6783,107.6783,395172.0
2023-10-05 09:30:00,112.51,113.3,112.19,112.7,118476.0,106.9464,107.6973,106.6422,107.127,118476.0
2023-10-05 09:35:00,112.75,113.17,112.75,113.07,71535.0,107.1745,107.5737,107.1745,107.4787,71535.0
2023-10-05 09:40:00,113.07,113.19,112.82,113.0,47490.0,107.4787,107.5928,107.2411,107.4122,47490.0
2023-10-05 09:45:00,112.98,113.15,112.71,113.0,52344.0,107.3931,107.5547,107.1365,107.4122,52344.0
2023-10-05 09:50:00,113.0,113.38,112.76,113.38,58353.0,107.4122,107.7734,107.184,107.7734,58353.0
2023-10-05 09:55:00,113.42,114.18,113.38,114.07,100079.0,107.8114,108.5338,107.7734,108.4292,100079.0
2023-10-05 10:00:00,114.1,114.15,113.43,113.43,48490.0,108.4578,108.5053,107.8209,107.8209,48490.0
2023-10-05 10:05:00,113.43,113.9,113.23,113.87,42552.0,107.8209,108.2677,107.6308,108.2391,42552.0
2023-10-05 10:10:00,113.88,114.0,113.62,113.98,63862.0,108.2486,108.3627,108.0015,108.3437,63862.0
2023-10-05 10:15:00,113.98,114.35,113.94,114.3,65939.0,108.3437,108.6954,108.3057,108.6479,65939.0
2023-10-05 10:20:00,114.33,114.35,113.86,113.86,28335.0,108.6764,108.6954,108.2296,108.2296,28335.0
2023-10-05 10:25:00,113.8,114.23,113.75,114.16,55578.0,108.1726,108.5813,108.1251,108.5148,55578.0
2023-10-05 10:30:00,114.15,114.45,114.15,114.18,35371.0,108.5053,108.7905,108.5053,108.5338,35371.0
2023-10-05 10:35:00,114.14,114.19,113.99,114.11,29221.0,108.4958,108.5433,108.3532,108.4673,29221.0
2023-10-05 10:40:00,114.12,114.21,114.05,114.16,27750.0,108.4768,108.5623,108.4102,108.5148,27750.0
2023-10-05 10:45:00,114.15,114.58,114.07,114.37,27480.0,108.5053,108.914,108.4292,108.7144,27480.0
2023-10-05 10:50:00,114.35,114.47,114.09,114.12,30483.0,108.6954,108.8095,108.4483,108.4768,30483.0
2023-10-05 10:55:00,114.22,114.35,114.19,114.27,16486.0,108.5718,108.6954,108.5433,108.6194,16486.0
2023-10-05 11:00:00,114.27,114.3,114.07,114.08,21046.0,108.6194,108.6479,108.4292,108.4387,21046.0
2023-10-05 11:05:00,114.09,114.09,113.72,113.74,33272.0,108.4483,108.4483,108.0966,108.1156,33272.0
2023-10-05 11:10:00,113.7,113.88,113.56,113.76,46063.0,108.0775,108.2486,107.9445,108.1346,46063.0
2023-10-05 11:15:00,113.78,113.86,113.38,113.38,32242.0,108.1536,108.2296,107.7734,107.7734,32242.0
2023-10-05 11:20:00,113.37,113.73,113.2,113.68,25563.0,107.7639,108.1061,107.6023,108.0585,25563.0
2023-10-05 11:25:00,113.69,113.75,113.39,113.52,16260.0,108.068,108.1251,107.7829,107.9064,16260.0
2023-10-05 11:30:00,113.51,113.57,113.26,113.46,14116.0,107.8969,107.954,107.6593,107.8494,14116.0
2023-10-05 11:35:00,113.46,113.83,113.46,113.83,13237.0,107.8494,108.2011,107.8494,108.2011,13237.0
2023-10-05 11:40:00,113.84,114.0,113.56,113.56,23166.0,108.2106,108.3627,107.9445,107.9445,23166.0
2023-10-05 11:45:00,113.53,113.53,113.3,113.3,12249.0,107.9159,107.9159,107.6973,107.6973,12249.0
2023-10-05 11:50:00,113.29,113.3,112.97,113.15,18667.0,107.6878,107.6973,107.3836,107.5547,18667.0
2023-10-05 11:55:00,113.13,113.14,113.01,113.13,7972.0,107.5357,107.5452,107.4217,107.5357,7972.0
2023-10-05 12:00:00,113.11,113.13,112.78,112.78,15347.0,107.5167,107.5357,107.203,107.203,15347.0
2023-10-05 12:05:00,112.75,112.97,112.69,112.84,14289.0,107.1745,107.3836,107.1175,107.2601,14289.0
2023-10-05 12:10:00,112.82,113.12,112.78,113.11,15084.0,107.2411,107.5262,107.203,107.5167,15084.0
2023-10-05 12:15:00,113.07,113.19,112.81,112.96,20341.0,107.4787,107.5928,107.2316,107.3741,20341.0
2023-10-05 12:20:00,113.04,113.16,112.93,113.09,12415.0,107.4502,107.5642,107.3456,107.4977,12415.0
2023-10-05 12:25:00,113.12,113.18,113.03,113.12,13159.0,107.5262,107.5833,107.4407,107.5262,13159.0
2023-10-05 12:30:00,113.12,113.28,113.02,113.24,12747.0,107.5262,107.6783,107.4312,107.6403,12747.0
2023-10-05 12:35:00,113.24,113.36,113.19,113.33,7531.0,107.6403,107.7544,107.5928,107.7258,7531.0
2023-10-05 12:40:00,113.31,113.33,113.18,113.25,5513.0,107.7068,107.7258,107.5833,107.6498,5513.0
2023-10-05 12:45:00,113.21,113.42,113.21,113.28,8286.0,107.6118,107.8114,107.6118,107.6783,8286.0
2023-10-05 12:50:00,113.32,113.53,113.19,113.21,16716.0,107.7163,107.9159,107.5928,107.6118,16716.0
2023-10-05 12:55:00,113.19,113.25,113.04,113.12,24613.0,107.5928,107.6498,107.4502,107.5262,24613.0
2023-10-05 13:00:00,113.12,113.2,112.88,112.89,11316.0,107.5262,107.6023,107.2981,107.3076,11316.0
2023-10-05 13:05:00,112.9,112.92,112.79,112.9,9137.0,107.3171,107.3361,107.2125,107.3171,9137.0
2023-10-05 13:10:00,112.92,113.05,112.87,113.01,14688.0,107.3361,107.4597,107.2886,107.4217,14688.0
2023-10-05 13:15:00,112.99,113.15,112.99,113.09,8621.0,107.4027,107.5547,107.4027,107.4977,8621.0
2023-10-05 13:20:00,113.11,113.33,113.06,113.25,8105.0,107.5167,107.7258,107.4692,107.6498,8105.0
2023-10-05 13:25:00,113.25,113.38,113.15,113.32,10814.0,107.6498,107.7734,107.5547,107.7163,10814.0
2023-10-05 13:30:00,113.33,113.43,113.24,113.41,20778.0,107.7258,107.8209,107.6403,107.8019,20778.0
2023-10-05 13:35:00,113.41,113.67,113.4,113.52,14733.0,107.8019,108.049,107.7924,107.9064,14733.0
2023-10-05 13:40:00,113.53,113.7,113.49,113.64,10301.0,107.9159,108.0775,107.8779,108.0205,10301.0
2023-10-05 13:45:00,113.66,113.7,113.54,113.57,14912.0,108.0395,108.0775,107.9255,107.954,14912.0
2023-10-05 13:50:00,113.57,113.57,113.33,113.39,17730.0,107.954,107.954,107.7258,107.7829,17730.0
2023-10-05 13:55:00,113.38,113.47,113.34,113.45,8380.0,107.7734,107.8589,107.7353,107.8399,8380.0
2023-10-05 14:00:00,113.47,113.58,113.45,113.48,11748.0,107.8589,107.9635,107.8399,107.8684,11748.0
2023-10-05 14:05:00,113.48,113.48,113.31,113.37,17228.0,107.8684,107.8684,107.7068,107.7639,17228.0
2023-10-05 14:10:00,113.34,113.36,113.19,113.29,14330.0,107.7353,107.7544,107.5928,107.6878,14330.0
2023-10-05 14:15:00,113.3,113.34,113.21,113.27,14543.0,107.6973,107.7353,107.6118,107.6688,14543.0
2023-10-05 14:20:00,113.29,113.29,113.09,113.16,12615.0,107.6878,107.6878,107.4977,107.5642,12615.0
2023-10-05 14:25:00,113.15,113.27,113.07,113.24,11213.0,107.5547,107.6688,107.4787,107.6403,11213.0
2023-10-05 14:30:00,113.29,113.58,113.28,113.4,63313.0,107.6878,107.9635,107.6783,107.7924,63313.0
2023-10-05 14:35:00,113.38,113.46,113.27,113.46,23542.0,107.7734,107.8494,107.6688,107.8494,23542.0
2023-10-05 14:40:00,113.44,113.48,113.23,113.29,19826.0,107.8304,107.8684,107.6308,107.6878,19826.0
2023-10-05 14:45:00,113.28,113.31,113.2,113.23,16592.0,107.6783,107.7068,107.6023,107.6308,16592.0
2023-10-05 14:50:00,113.22,113.25,113.07,113.09,34590.0,107.6213,107.6498,107.4787,107.4977,34590.0
2023-10-05 14:55:00,113.11,113.11,112.97,113.03,20451.0,107.5167,107.5167,107.3836,107.4407,20451.0
2023-10-05 15:00:00,113.02,113.11,112.98,113.02,19831.0,107.4312,107.5167,107.3931,107.4312,19831.0
2023-10-05 15:05:00,113.01,113.2,112.96,113.13,20412.0,107.4217,107.6023,107.3741,107.5357,20412.0
2023-10-05 15:10:00,113.13,113.14,113.01,113.07,31781.0,107.5357,107.5452,107.4217,107.4787,31781.0
2023-10-05 15:15:00,113.06,113.07,112.96,113.03,23223.0,107.4692,107.4787,107.3741,107.4407,23223.0
2023-10-05 15:20:00,113.02,113.12,112.96,113.0,37817.0,107.4312,107.5262,107.3741,107.4122,37817.0
2023-10-05 15:25:00,113.01,113.08,112.95,113.08,35961.0,107.4217,107.4882,107.3646,107.4882,35961.0
2023-10-05 15:30:00,113.09,113.22,113.06,113.08,74887.0,107.4977,107.6213,107.4692,107.4882,74887.0
2023-10-05 15:35:00,113.09,113.27,113.07,113.15,39892.0,107.4977,107.6688,107.4787,107.5547,39892.0
2023-10-05 15:40:00,113.16,113.2,113.1,113.17,61422.0,107.5642,107.6023,107.5072,107.5737,61422.0
2023-10-05 15:45:00,113.16,113.37,113.14,113.31,57290.0,107.5642,107.7639,107.5452,107.7068,57290.0
2023-10-05 15:50:00,113.33,113.49,113.28,113.48,91946.0,107.7258,107.8779,107.6783,107.8684,91946.0
2023-10-05 15:55:00,113.48,113.54,113.25,113.4,236242.0,107.8684,107.9255,107.6498,107.7924,236242.0
2023-10-06 09:30:00,114.38,114.84,113.69,114.78,139128.0,108.7239,109.1612,108.068,109.1041,139128.0
2023-10-06 09:35:00,114.85,114.89,114.03,114.06,43798.0,109.1707,109.2087,108.3912,108.4197,43798.0
2023-10-06 09:40:00,114.03,114.49,113.85,114.06,98692.0,108.3912,108.8285,108.2201,108.4197,98692.0
2023-10-06 09:45:00,114.06,114.23,113.62,113.71,37093.0,108.4197,108.5813,108.0015,108.087,37093.0
2023-10-06 09:50:00,113.63,113.93,113.16,113.38,92256.0,108.011,108.2962,107.5642,107.7734,92256.0
2023-10-06 09:55:00,113.42,113.84,113.25,113.65,30762.0,107.8114,108.2106,107.6498,108.03,30762.0
2023-10-06 10:00:00,113.64,114.04,113.49,113.98,27387.0,108.0205,108.4007,107.8779,108.3437,27387.0
2023-10-06 10:05:00,113.97,114.12,113.67,113.71,28619.0,108.3342,108.4768,108.049,108.087,28619.0
2023-10-06 10:10:00,113.67,113.9,113.48,113.71,28782.0,108.049,108.2677,107.8684,108.087,28782.0
2023-10-06 10:15:00,113.76,113.93,113.57,113.8,24298.0,108.1346,108.2962,107.954,108.1726,24298.0
2023-10-06 10:20:00,113.78,114.3,113.62,114.3,31386.0,108.1536,108.6479,108.0015,108.6479,31386.0
2023-10-06 10:25:00,114.32,114.36,114.14,114.26,33792.0,108.6669,108.7049,108.4958,108.6098,33792.0
2023-10-06 10:30:00,114.29,114.48,114.26,114.31,32025.0,108.6384,108.819,108.6098,108.6574,32025.0
2023-10-06 10:35:00,114.28,114.49,113.99,114.44,24532.0,108.6289,108.8285,108.3532,108.7809,24532.0
2023-10-06 10:40:00,114.44,114.5,113.9,113.94,25500.0,108.7809,108.838,108.2677,108.3057,25500.0
2023-10-06 10:45:00,113.9,114.06,113.7,114.01,17830.0,108.2677,108.4197,108.0775,108.3722,17830.0
2023-10-06 10:50:00,114.01,114.18,113.7,113.71,16019.0,108.3722,108.5338,108.0775,108.087,16019.0
2023-10-06 10:55:00,113.71,114.07,113.71,114.02,73200.0,108.087,108.4292,108.087,108.3817,73200.0
2023-10-06 11:00:00,114.03,114.17,113.95,114.15,13890.0,108.3912,108.5243,108.3152,108.5053,13890.0
2023-10-06 11:05:00,114.22,114.22,113.85,114.01,53058.0,108.5718,108.5718,108.2201,108.3722,53058.0
2023-10-06 11:10:00,114.03,114.33,114.01,114.23,32694.0,108.3912,108.6764,108.3722,108.5813,32694.0
2023-10-06 11:15:00,114.2,114.28,114.05,114.09,23776.0,108.5528,108.6289,108.4102,108.4483,23776.0
2023-10-06 11:20:00,114.1,114.35,114.05,114.25,16079.0,108.4578,108.6954,108.4102,108.6003,16079.0
2023-10-06 11:25:00,114.25,114.73,114.22,114.69,28264.0,108.6003,109.0566,108.5718,109.0186,28264.0
2023-10-06 11:30:00,114.72,114.74,114.52,114.62,18343.0,109.0471,109.0661,108.857,108.952,18343.0
2023-10-06 11:35:00,114.63,114.94,114.45,114.82,14889.0,108.9616,109.2562,108.7905,109.1422,14889.0
2023-10-06 11:40:00,114.85,115.03,114.85,115.03,24387.0,109.1707,109.3418,109.1707,109.3418,24387.0
2023-10-06 11:45:00,115.04,115.05,114.76,115.0,33403.0,109.3513,109.3608,109.0851,109.3133,33403.0
2023-10-06 11:50:00,115.01,115.4,115.0,115.35,20098.0,109.3228,109.6935,109.3133,109.6459,20098.0
2023-10-06 11:55:00,115.36,115.53,115.28,115.53,19283.0,109.6555,109.817,109.5794,109.817,19283.0
2023-10-06 12:00:00,115.58,115.77,115.4,115.46,29161.0,109.8646,110.0452,109.6935,109.7505,29161.0
2023-10-06 12:05:00,115.48,115.52,115.27,115.41,35499.0,109.7695,109.8075,109.5699,109.703,35499.0
2023-10-06 12:10:00,115.4,115.45,115.19,115.25,17282.0,109.6935,109.741,109.4939,109.5509,17282.0
2023-10-06 12:15:00,115.27,115.73,115.22,115.62,16603.0,109.5699,110.0072,109.5224,109.9026,16603.0
2023-10-06 12:20:00,115.64,115.65,115.4,115.5,13734.0,109.9216,109.9311,109.6935,109.7885,13734.0
2023-10-06 12:25:00,115.48,115.79,115.43,115.75,17364.0,109.7695,110.0642,109.722,110.0262,17364.0
2023-10-06 12:30:00,115.76,115.78,115.46,115.5,21345.0,110.0357,110.0547,109.7505,109.7885,21345.0
2023-10-06 12:35:00,115.49,115.62,115.36,115.5,20208.0,109.779,109.9026,109.6555,109.7885,20208.0
2023-10-06 12:40:00,115.52,115.96,115.52,115.95,16422.0,109.8075,110.2258,109.8075,110.2163,16422.0
2023-10-06 12:45:00,115.94,115.97,115.8,115.97,27682.0,110.2068,110.2353,110.0737,110.2353,27682.0
2023-10-06 12:50:00,115.97,116.03,115.75,115.75,24449.0,110.2353,110.2923,110.0262,110.0262,24449.0
2023-10-06 12:55:00,115.75,115.76,115.53,115.67,22061.0,110.0262,110.0357,109.817,109.9501,22061.0
2023-10-06 13:00:00,115.67,115.81,115.65,115.66,18445.0,109.9501,110.0832,109.9311,109.9406,18445.0
2023-10-06 13:05:00,115.68,115.83,115.63,115.73,23088.0,109.9596,110.1022,109.9121,110.0072,23088.0
2023-10-06 13:10:00,115.73,115.76,115.45,115.7,19063.0,110.0072,110.0357,109.741,109.9786,19063.0
2023-10-06 13:15:00,115.71,115.74,115.54,115.69,23517.0,109.9881,110.0167,109.8266,109.9691,23517.0
2023-10-06 13:20:00,115.73,116.18,115.72,116.12,19451.0,110.0072,110.4349,109.9977,110.3779,19451.0
2023-10-06 13:25:00,116.11,116.3,116.11,116.18,17038.0,110.3684,110.549,110.3684,110.4349,17038.0
2023-10-06 13:30:00,116.19,116.24,116.04,116.07,16455.0,110.4444,110.4919,110.3018,110.3303,16455.0
2023-10-06 13:35:00,116.05,116.06,115.91,116.02,26059.0,110.3113,110.3208,110.1783,110.2828,26059.0
2023-10-06 13:40:00,116.01,116.06,115.94,115.98,12250.0,110.2733,110.3208,110.2068,110.2448,12250.0
2023-10-06 13:45:00,115.97,116.17,115.95,116.08,19590.0,110.2353,110.4254,110.2163,110.3398,19590.0
2023-10-06 13:50:00,116.09,116.18,115.98,116.1,17654.0,110.3494,110.4349,110.2448,110.3589,17654.0
2023-10-06 13:55:00,116.11,116.25,116.11,116.23,8674.0,110.3684,110.5014,110.3684,110.4824,8674.0
2023-10-06 14:00:00,116.24,116.44,116.17,116.37,17385.0,110.4919,110.682,110.4254,110.6155,17385.0
2023-10-06 14:05:00,116.36,116.42,116.28,116.32,18434.0,110.606,110.663,110.53,110.568,18434.0
2023-10-06 14:10:00,116.32,116.39,116.23,116.23,16431.0,110.568,110.6345,110.4824,110.4824,16431.0
2023-10-06 14:15:00,116.24,116.29,116.16,116.19,18501.0,110.4919,110.5395,110.4159,110.4444,18501.0
2023-10-06 14:20:00,116.21,116.33,116.16,116.28,10712.0,110.4634,110.5775,110.4159,110.53,10712.0
2023-10-06 14:25:00,116.26,116.48,116.24,116.41,18728.0,110.5109,110.7201,110.4919,110.6535,18728.0
2023-10-06 14:30:00,116.42,116.59,116.37,116.49,17945.0,110.663,110.8246,110.6155,110.7296,17945.0
2023-10-06 14:35:00,116.5,116.57,116.43,116.5,13857.0,110.7391,110.8056,110.6725,110.7391,13857.0
2023-10-06 14:40:00,116.48,116.58,116.43,116.48,23727.0,110.7201,110.8151,110.6725,110.7201,23727.0
2023-10-06 14:45:00,116.48,116.48,116.39,116.4,15117.0,110.7201,110.7201,110.6345,110.644,15117.0
2023-10-06 14:50:00,116.39,116.42,116.21,116.21,17609.0,110.6345,110.663,110.4634,110.4634,17609.0
2023-10-06 14:55:00,116.2,116.29,116.19,116.29,20111.0,110.4539,110.5395,110.4444,110.5395,20111.0
2023-10-06 15:00:00,116.3,116.31,116.12,116.12,24840.0,110.549,110.5585,110.3779,110.3779,24840.0
2023-10-06 15:05:00,116.11,116.24,116.09,116.17,20064.0,110.3684,110.4919,110.3494,110.4254,20064.0
2023-10-06 15:10:00,116.15,116.16,115.98,115.98,18412.0,110.4064,110.4159,110.2448,110.2448,18412.0
2023-10-06 15:15:00,116.0,116.01,115.78,115.91,23377.0,110.2638,110.2733,110.0547,110.1783,23377.0
2023-10-06 15:20:00,115.91,116.23,115.9,116.2,40027.0,110.1783,110.4824,110.1688,110.4539,40027.0
2023-10-06 15:25:00,116.18,116.41,116.12,116.4,101345.0,110.4349,110.6535,110.3779,110.644,101345.0
2023-10-06 15:30:00,116.38,116.4,116.09,116.15,41824.0,110.625,110.644,110.3494,110.4064,41824.0
2023-10-06 15:35:00,116.13,116.17,116.05,116.08,35286.0,110.3874,110.4254,110.3113,110.3398,35286.0
2023-10-06 15:40:00,116.09,116.12,115.81,115.81,37322.0,110.3494,110.3779,110.0832,110.0832,37322.0
2023-10-06 15:45:00,115.8,115.82,115.7,115.76,49378.0,110.0737,110.0927,109.9786,110.0357,49378.0
2023-10-06 15:50:00,115.73,115.78,115.44,115.45,81706.0,110.0072,110.0547,109.7315,109.741,81706.0
2023-10-06 15:55:00,115.46,115.57,115.27,115.33,206147.0,109.7505,109.8551,109.5699,109.6269,206147.0
2023-10-09 09:30:00,118.96,120.14,118.75,120.02,188437.0,113.0774,114.1991,112.8778,114.085,188437.0
2023-10-09 09:35:00,120.04,120.49,119.73,120.07,145475.0,114.104,114.5318,113.8094,114.1325,145475.0
2023-10-09 09:40:00,120.07,120.38,119.36,119.67,116635.0,114.1325,114.4272,113.4577,113.7523,116635.0
2023-10-09 09:45:00,119.7,120.03,119.31,119.34,81101.0,113.7808,114.0945,113.4101,113.4386,81101.0
2023-10-09 09:50:00,119.3,120.23,119.01,120.18,115542.0,113.4006,114.2846,113.125,114.2371,115542.0
2023-10-09 09:55:00,120.18,120.62,120.18,120.37,64006.0,114.2371,114.6553,114.2371,114.4177,64006.0
2023-10-09 10:00:00,120.34,120.57,120.06,120.06,78453.0,114.3892,114.6078,114.123,114.123,78453.0
2023-10-09 10:05:00,120.07,120.07,119.46,119.67,49601.0,114.1325,114.1325,113.5527,113.7523,49601.0
2023-10-09 10:10:00,119.69,120.11,119.6,120.01,42203.0,113.7713,114.1706,113.6858,114.0755,42203.0
2023-10-09 10:15:00,119.95,120.28,119.82,120.16,35931.0,114.0185,114.3322,113.8949,114.2181,35931.0
2023-10-09 10:20:00,120.16,120.4,120.09,120.16,52374.0,114.2181,114.4462,114.1516,114.2181,52374.0
2023-10-09 10:25:00,120.16,120.37,120.06,120.31,40999.0,114.2181,114.4177,114.123,114.3607,40999.0
2023-10-09 10:30:00,120.29,120.51,120.24,120.27,38012.0,114.3417,114.5508,114.2941,114.3227,38012.0
2023-10-09 10:35:00,120.28,120.63,120.26,120.59,49104.0,114.3322,114.6649,114.3131,114.6268,49104.0
2023-10-09 10:40:00,120.58,120.68,120.2,120.64,38438.0,114.6173,114.7124,114.2561,114.6744,38438.0
2023-10-09 10:45:00,120.63,120.63,120.05,120.05,20262.0,114.6649,114.6649,114.1135,114.1135,20262.0
2023-10-09 10:50:00,120.03,120.28,119.97,120.03,33740.0,114.0945,114.3322,114.0375,114.0945,33740.0
2023-10-09 10:55:00,120.03,120.32,120.02,120.26,34061.0,114.0945,114.3702,114.085,114.3131,34061.0
2023-10-09 11:00:00,120.27,120.5,120.19,120.36,51444.0,114.3227,114.5413,114.2466,114.4082,51444.0
2023-10-09 11:05:00,120.34,120.94,120.34,120.77,59141.0,114.3892,114.9595,114.3892,114.7979,59141.0
2023-10-09 11:10:00,120.77,120.87,120.67,120.82,34870.0,114.7979,114.893,114.7029,114.8455,34870.0
2023-10-09 11:15:00,120.8,120.87,120.67,120.8,23225.0,114.8264,114.893,114.7029,114.8264,23225.0
2023-10-09 11:20:00,120.81,120.82,120.61,120.61,23580.0,114.836,114.8455,114.6458,114.6458,23580.0
2023-10-09 11:25:00,120.56,120.63,120.4,120.57,27946.0,114.5983,114.6649,114.4462,114.6078,27946.0
2023-10-09 11:30:00,120.55,120.67,120.34,120.37,32045.0,114.5888,114.7029,114.3892,114.4177,32045.0
2023-10-09 11:35:00,120.38,120.44,120.1,120.19,15673.0,114.4272,114.4842,114.1611,114.2466,15673.0
2023-10-09 11:40:00,120.17,120.39,120.1,120.34,32040.0,114.2276,114.4367,114.1611,114.3892,32040.0
2023-10-09 11:45:00,120.32,120.45,120.22,120.38,24945.0,114.3702,114.4938,114.2751,114.4272,24945.0
2023-10-09 11:50:00,120.39,120.67,120.38,120.67,35733.0,114.4367,114.7029,114.4272,114.7029,35733.0
2023-10-09 11:55:00,120.67,120.87,120.56,120.84,24225.0,114.7029,114.893,114.5983,114.8645,24225.0
2023-10-09 12:00:00,120.82,120.84,120.6,120.67,22981.0,114.8455,114.8645,114.6363,114.7029,22981.0
2023-10-09 12:05:00,120.66,120.79,120.57,120.66,22877.0,114.6934,114.8169,114.6078,114.6934,22877.0
2023-10-09 12:10:00,120.68,120.68,120.2,120.28,25576.0,114.7124,114.7124,114.2561,114.3322,25576.0
2023-10-09 12:15:00,120.28,120.32,120.17,120.23,20191.0,114.3322,114.3702,114.2276,114.2846,20191.0
2023-10-09 12:20:00,120.24,120.25,120.13,120.18,18471.0,114.2941,114.3036,114.1896,114.2371,18471.0
2023-10-09 12:25:00,120.19,120.23,119.94,119.96,21176.0,114.2466,114.2846,114.009,114.028,21176.0
2023-10-09 12:30:00,119.98,120.21,119.96,120.14,22502.0,114.047,114.2656,114.028,114.1991,22502.0
2023-10-09 12:35:00,120.13,120.17,120.03,120.05,25315.0,114.1896,114.2276,114.0945,114.1135,25315.0
2023-10-09 12:40:00,120.04,120.13,119.96,120.05,26231.0,114.104,114.1896,114.028,114.1135,26231.0
2023-10-09 12:45:00,120.05,120.18,119.96,120.17,24060.0,114.1135,114.2371,114.028,114.2276,24060.0
2023-10-09 12:50:00,120.15,120.32,120.11,120.27,19410.0,114.2086,114.3702,114.1706,114.3227,19410.0
2023-10-09 12:55:00,120.25,120.38,120.23,120.36,20652.0,114.3036,114.4272,114.2846,114.4082,20652.0
2023-10-09 13:00:00,120.37,120.46,120.19,120.38,42380.0,114.4177,114.5033,114.2466,114.4272,42380.0
2023-10-09 13:05:00,120.36,120.55,120.32,120.49,17350.0,114.4082,114.5888,114.3702,114.5318,17350.0
2023-10-09 13:10:00,120.51,120.58,120.43,120.49,16770.0,114.5508,114.6173,114.4747,114.5318,16770.0
2023-10-09 13:15:00,120.52,120.84,120.52,120.81,29845.0,114.5603,114.8645,114.5603,114.836,29845.0
2023-10-09 13:20:00,120.81,120.91,120.78,120.87,29179.0,114.836,114.931,114.8074,114.893,29179.0
2023-10-09 13:25:00,120.85,120.94,120.84,120.94,20252.0,114.874,114.9595,114.8645,114.9595,20252.0
2023-10-09 13:30:00,120.95,121.04,120.91,121.0,27106.0,114.969,115.0546,114.931,115.0166,27106.0
2023-10-09 13:35:00,121.02,121.27,120.97,121.25,23606.0,115.0356,115.2732,114.988,115.2542,23606.0
2023-10-09 13:40:00,121.25,121.43,121.23,121.43,44412.0,115.2542,115.4253,115.2352,115.4253,44412.0
2023-10-09 13:45:00,121.45,121.51,121.36,121.51,24966.0,115.4443,115.5013,115.3588,115.5013,24966.0
2023-10-09 13:50:00,121.53,121.57,121.46,121.5,23031.0,115.5203,115.5584,115.4538,115.4918,23031.0
2023-10-09 13:55:00,121.5,121.58,121.11,121.24,38725.0,115.4918,115.5679,115.1211,115.2447,38725.0
2023-10-09 14:00:00,121.22,121.3,121.1,121.19,32336.0,115.2257,115.3017,115.1116,115.1972,32336.0
2023-10-09 14:05:00,121.21,121.43,121.15,121.2,47138.0,115.2162,115.4253,115.1591,115.2067,47138.0
2023-10-09 14:10:00,121.2,121.4,121.19,121.39,117296.0,115.2067,115.3968,115.1972,115.3873,117296.0
2023-10-09 14:15:00,121.4,121.41,121.12,121.26,49880.0,115.3968,115.4063,115.1306,115.2637,49880.0
2023-10-09 14:20:00,121.26,121.53,121.19,121.51,40100.0,115.2637,115.5203,115.1972,115.5013,40100.0
2023-10-09 14:25:00,121.52,121.71,121.47,121.68,22039.0,115.5108,115.6914,115.4633,115.6629,22039.0
2023-10-09 14:30:00,121.7,121.71,121.51,121.54,26891.0,115.6819,115.6914,115.5013,115.5299,26891.0
2023-10-09 14:35:00,121.54,121.55,121.43,121.53,39906.0,115.5299,115.5394,115.4253,115.5203,39906.0
2023-10-09 14:40:00,121.57,121.79,121.56,121.67,26649.0,115.5584,115.7675,115.5489,115.6534,26649.0
2023-10-09 14:45:00,121.66,121.67,121.57,121.65,17314.0,115.6439,115.6534,115.5584,115.6344,17314.0
2023-10-09 14:50:00,121.65,121.72,121.57,121.62,25335.0,115.6344,115.701,115.5584,115.6059,25335.0
2023-10-09 14:55:00,121.61,121.79,121.61,121.72,31263.0,115.5964,115.7675,115.5964,115.701,31263.0
2023-10-09 15:00:00,121.73,121.77,121.6,121.71,40999.0,115.7105,115.7485,115.5869,115.6914,40999.0
2023-10-09 15:05:00,121.72,121.8,121.67,121.71,30241.0,115.701,115.777,115.6534,115.6914,30241.0
2023-10-09 15:10:00,121.73,121.78,121.56,121.57,55261.0,115.7105,115.758,115.5489,115.5584,55261.0
2023-10-09 15:15:00,121.56,121.73,121.56,121.66,44625.0,115.5489,115.7105,115.5489,115.6439,44625.0
2023-10-09 15:20:00,121.66,121.81,121.63,121.81,54732.0,115.6439,115.7865,115.6154,115.7865,54732.0
2023-10-09 15:25:00,121.82,121.85,121.68,121.77,38418.0,115.796,115.8245,115.6629,115.7485,38418.0
2023-10-09 15:30:00,121.77,121.77,121.58,121.66,61737.0,115.7485,115.7485,115.5679,115.6439,61737.0
2023-10-09 15:35:00,121.66,121.7,121.45,121.46,52795.0,115.6439,115.6819,115.4443,115.4538,52795.0
2023-10-09 15:40:00,121.42,121.43,121.26,121.28,44402.0,115.4158,115.4253,115.2637,115.2827,44402.0
2023-10-09 15:45:00,121.26,121.49,121.25,121.45,79580.0,115.2637,115.4823,115.2542,115.4443,79580.0
2023-10-09 15:50:00,121.44,121.71,121.4,121.65,156354.0,115.4348,115.6914,115.3968,115.6344,156354.0
2023-10-09 15:55:00,121.64,121.87,121.54,121.82,392413.0,115.6249,115.8435,115.5299,115.796,392413.0
2023-10-10 09:30:00,121.25,121.75,120.78,121.66,99818.0,115.2542,115.7295,114.8074,115.6439,99818.0
2023-10-10 09:35:00,121.65,121.9,121.63,121.73,24387.0,115.6344,115.8721,115.6154,115.7105,24387.0
2023-10-10 09:40:00,121.67,121.85,121.36,121.42,16286.0,115.6534,115.8245,115.3588,115.4158,16286.0
2023-10-10 09:45:00,121.4,121.73,121.26,121.47,28091.0,115.3968,115.7105,115.2637,115.4633,28091.0
2023-10-10 09:50:00,121.53,121.53,121.28,121.32,20995.0,115.5203,115.5203,115.2827,115.3207,20995.0
2023-10-10 09:55:00,121.31,121.41,121.12,121.21,28555.0,115.3112,115.4063,115.1306,115.2162,28555.0
2023-10-10 10:00:00,121.24,121.41,121.13,121.24,19251.0,115.2447,115.4063,115.1401,115.2447,19251.0
2023-10-10 10:05:00,121.27,121.5,121.22,121.31,24895.0,115.2732,115.4918,115.2257,115.3112,24895.0
2023-10-10 10:10:00,121.32,121.67,121.28,121.67,23346.0,115.3207,115.6534,115.2827,115.6534,23346.0
2023-10-10 10:15:00,121.69,121.72,121.35,121.41,19634.0,115.6724,115.701,115.3492,115.4063,19634.0
2023-10-10 10:20:00,121.47,121.47,121.15,121.16,28135.0,115.4633,115.4633,115.1591,115.1686,28135.0
2023-10-10 10:25:00,121.18,121.2,120.89,120.89,32579.0,115.1877,115.2067,114.912,114.912,32579.0
2023-10-10 10:30:00,120.87,120.92,120.67,120.73,37724.0,114.893,114.9405,114.7029,114.7599,37724.0
2023-10-10 10:35:00,120.75,120.89,120.42,120.79,169716.0,114.7789,114.912,114.4652,114.8169,169716.0
2023-10-10 10:40:00,120.78,121.36,120.68,121.34,63006.0,114.8074,115.3588,114.7124,115.3397,63006.0
2023-10-10 10:45:00,121.32,121.37,121.1,121.32,41814.0,115.3207,115.3683,115.1116,115.3207,41814.0
2023-10-10 10:50:00,121.3,121.71,121.23,121.71,37322.0,115.3017,115.6914,115.2352,115.6914,37322.0
2023-10-10 10:55:00,121.73,121.88,121.54,121.83,46178.0,115.7105,115.853,115.5299,115.8055,46178.0
2023-10-10 11:00:00,121.82,121.88,121.48,121.51,29710.0,115.796,115.853,115.4728,115.5013,29710.0
2023-10-10 11:05:00,121.58,121.85,121.58,121.75,22142.0,115.5679,115.8245,115.5679,115.7295,22142.0
2023-10-10 11:10:00,121.77,121.85,121.61,121.8,15252.0,115.7485,115.8245,115.5964,115.777,15252.0
2023-10-10 11:15:00,121.83,121.89,121.68,121.78,13902.0,115.8055,115.8625,115.6629,115.758,13902.0
2023-10-10 11:20:00,121.78,121.97,121.76,121.92,39308.0,115.758,115.9386,115.739,115.8911,39308.0
2023-10-10 11:25:00,121.92,122.01,121.8,121.96,34003.0,115.8911,115.9766,115.777,115.9291,34003.0
2023-10-10 11:30:00,121.88,122.12,121.83,122.03,35249.0,115.853,116.0812,115.8055,115.9956,35249.0
2023-10-10 11:35:00,122.0,122.11,121.95,122.02,20941.0,115.9671,116.0717,115.9196,115.9861,20941.0
2023-10-10 11:40:00,122.04,122.06,121.89,121.93,10646.0,116.0051,116.0241,115.8625,115.9006,10646.0
2023-10-10 11:45:00,121.9,121.9,121.7,121.81,30462.0,115.8721,115.8721,115.6819,115.7865,30462.0
2023-10-10 11:50:00,121.83,121.95,121.77,121.95,21584.0,115.8055,115.9196,115.7485,115.9196,21584.0
2023-10-10 11:55:00,121.96,122.03,121.93,121.96,12789.0,115.9291,115.9956,115.9006,115.9291,12789.0
2023-10-10 12:00:00,122.03,122.16,121.99,122.09,21336.0,115.9956,116.1192,115.9576,116.0527,21336.0
2023-10-10 12:05:00,122.08,122.09,121.96,122.09,15663.0,116.0432,116.0527,115.9291,116.0527,15663.0
2023-10-10 12:10:00,122.09,122.2,122.02,122.18,15360.0,116.0527,116.1572,115.9861,116.1382,15360.0
2023-10-10 12:15:00,122.17,122.18,122.1,122.12,17005.0,116.1287,116.1382,116.0622,116.0812,17005.0
2023-10-10 12:20:00,122.13,122.24,122.1,122.22,23818.0,116.0907,116.1952,116.0622,116.1762,23818.0
2023-10-10 12:25:00,122.21,122.24,122.09,122.13,17710.0,116.1667,116.1952,116.0527,116.0907,17710.0
2023-10-10 12:30:00,122.12,122.13,121.94,121.98,20037.0,116.0812,116.0907,115.9101,115.9481,20037.0
2023-10-10 12:35:00,121.98,121.99,121.65,121.7,22656.0,115.9481,115.9576,115.6344,115.6819,22656.0
2023-10-10 12:40:00,121.68,121.75,121.55,121.63,11966.0,115.6629,115.7295,115.5394,115.6154,11966.0
2023-10-10 12:45:00,121.61,121.67,121.56,121.6,52758.0,115.5964,115.6534,115.5489,115.5869,52758.0
2023-10-10 12:50:00,121.58,121.64,121.49,121.6,15974.0,115.5679,115.6249,115.4823,115.5869,15974.0
2023-10-10 12:55:00,121.58,121.89,121.5,121.89,26389.0,115.5679,115.8625,115.4918,115.8625,26389.0
2023-10-10 13:00:00,121.88,121.91,121.62,121.65,21633.0,115.853,115.8816,115.6059,115.6344,21633.0
2023-10-10 13:05:00,121.66,122.03,121.64,121.99,36143.0,115.6439,115.9956,115.6249,115.9576,36143.0
2023-10-10 13:10:00,122.0,122.05,121.78,121.79,20226.0,115.9671,116.0146,115.758,115.7675,20226.0
2023-10-10 13:15:00,121.8,122.04,121.74,121.97,13100.0,115.777,116.0051,115.72,115.9386,13100.0
2023-10-10 13:20:00,121.98,122.17,121.93,122.03,28803.0,115.9481,116.1287,115.9006,115.9956,28803.0
2023-10-10 13:25:00,122.05,122.12,121.96,122.05,13359.0,116.0146,116.0812,115.9291,116.0146,13359.0
2023-10-10 13:30:00,122.05,122.06,121.86,121.94,12387.0,116.0146,116.0241,115.834,115.9101,12387.0
2023-10-10 13:35:00,121.93,122.0,121.91,121.99,9524.0,115.9006,115.9671,115.8816,115.9576,9524.0
2023-10-10 13:40:00,121.97,122.01,121.87,121.88,10451.0,115.9386,115.9766,115.8435,115.853,10451.0
2023-10-10 13:45:00,121.88,121.91,121.8,121.85,15057.0,115.853,115.8816,115.777,115.8245,15057.0
2023-10-10 13:50:00,121.85,121.88,121.75,121.86,15330.0,115.8245,115.853,115.7295,115.834,15330.0
2023-10-10 13:55:00,121.88,121.97,121.65,121.94,33631.0,115.853,115.9386,115.6344,115.9101,33631.0
2023-10-10 14:00:00,121.94,122.09,121.93,122.05,26883.0,115.9101,116.0527,115.9006,116.0146,26883.0
2023-10-10 14:05:00,122.03,122.06,121.97,122.01,19289.0,115.9956,116.0241,115.9386,115.9766,19289.0
2023-10-10 14:10:00,122.02,122.07,121.96,121.99,19375.0,115.9861,116.0336,115.9291,115.9576,19375.0
2023-10-10 14:15:00,121.99,122.07,121.96,122.07,18677.0,115.9576,116.0336,115.9291,116.0336,18677.0
2023-10-10 14:20:00,122.06,122.07,121.89,121.89,14524.0,116.0241,116.0336,115.8625,115.8625,14524.0
2023-10-10 14:25:00,121.89,121.9,121.56,121.57,39569.0,115.8625,115.8721,115.5489,115.5584,39569.0
2023-10-10 14:30:00,121.58,121.75,121.57,121.74,21387.0,115.5679,115.7295,115.5584,115.72,21387.0
2023-10-10 14:35:00,121.72,121.81,121.66,121.81,24447.0,115.701,115.7865,115.6439,115.7865,24447.0
2023-10-10 14:40:00,121.79,121.83,121.72,121.81,31350.0,115.7675,115.8055,115.701,115.7865,31350.0
2023-10-10 14:45:00,121.83,121.89,121.66,121.68,72138.0,115.8055,115.8625,115.6439,115.6629,72138.0
2023-10-10 14:50:00,121.69,121.72,121.34,121.36,56898.0,115.6724,115.701,115.3397,115.3588,56898.0
2023-10-10 14:55:00,121.34,121.38,121.21,121.27,32749.0,115.3397,115.3778,115.2162,115.2732,32749.0
2023-10-10 15:00:00,121.25,121.36,121.17,121.17,37588.0,115.2542,115.3588,115.1781,115.1781,37588.0
2023-10-10 15:05:00,121.18,121.29,121.09,121.23,25306.0,115.1877,115.2922,115.1021,115.2352,25306.0
2023-10-10 15:10:00,121.23,121.25,121.0,121.02,36159.0,115.2352,115.2542,115.0166,115.0356,36159.0
2023-10-10 15:15:00,121.02,121.08,120.87,120.88,45981.0,115.0356,115.0926,114.893,114.9025,45981.0
2023-10-10 15:20:00,120.87,120.89,120.65,120.7,77236.0,114.893,114.912,114.6839,114.7314,77236.0
2023-10-10 15:25:00,120.7,120.81,120.64,120.69,71938.0,114.7314,114.836,114.6744,114.7219,71938.0
2023-10-10 15:30:00,120.69,120.81,120.67,120.77,55722.0,114.7219,114.836,114.7029,114.7979,55722.0
2023-10-10 15:35:00,120.76,120.85,120.68,120.84,52480.0,114.7884,114.874,114.7124,114.8645,52480.0
2023-10-10 15:40:00,120.83,120.9,120.63,120.64,52037.0,114.855,114.9215,114.6649,114.6744,52037.0
2023-10-10 15:45:00,120.64,120.67,120.45,120.45,118999.0,114.6744,114.7029,114.4938,114.4938,118999.0
2023-10-10 15:50:00,120.46,120.5,120.19,120.31,182624.0,114.5033,114.5413,114.2466,114.3607,182624.0
2023-10-10 15:55:00,120.33,120.45,120.27,120.39,324854.0,114.3797,114.4938,114.3227,114.4367,324854.0
2023-10-11 09:30:00,119.5,120.11,118.73,119.17,145067.0,113.5907,114.1706,112.8588,113.277,145067.0
2023-10-11 09:35:00,119.14,119.54,118.88,119.44,113793.0,113.2485,113.6288,113.0014,113.5337,113793.0
2023-10-11 09:40:00,119.48,119.66,119.07,119.66,83327.0,113.5717,113.7428,113.182,113.7428,83327.0
2023-10-11 09:45:00,119.63,119.79,119.44,119.56,169621.0,113.7143,113.8664,113.5337,113.6478,169621.0
2023-10-11 09:50:00,119.57,119.58,119.03,119.25,38031.0,113.6573,113.6668,113.144,113.3531,38031.0
2023-10-11 09:55:00,119.27,119.8,119.15,119.58,99278.0,113.3721,113.8759,113.258,113.6668,99278.0
2023-10-11 10:00:00,119.57,119.81,119.53,119.74,49120.0,113.6573,113.8854,113.6192,113.8189,49120.0
2023-10-11 10:05:00,119.73,119.89,119.47,119.58,59339.0,113.8094,113.9614,113.5622,113.6668,59339.0
2023-10-11 10:10:00,119.58,119.92,119.46,119.92,100064.0,113.6668,113.99,113.5527,113.99,100064.0
2023-10-11 10:15:00,119.92,119.98,119.43,119.46,39794.0,113.99,114.047,113.5242,113.5527,39794.0
2023-10-11 10:20:00,119.46,119.51,119.1,119.28,31049.0,113.5527,113.6002,113.2105,113.3816,31049.0
2023-10-11 10:25:00,119.24,119.39,118.99,119.38,58508.0,113.3436,113.4862,113.106,113.4767,58508.0
2023-10-11 10:30:00,119.38,119.47,118.91,119.02,217974.0,113.4767,113.5622,113.0299,113.1345,217974.0
2023-10-11 10:35:00,119.0,119.08,118.58,118.61,68436.0,113.1155,113.1915,112.7162,112.7447,68436.0
2023-10-11 10:40:00,118.61,118.77,118.54,118.69,33593.0,112.7447,112.8968,112.6782,112.8208,33593.0
2023-10-11 10:45:00,118.67,118.76,118.57,118.67,30584.0,112.8018,112.8873,112.7067,112.8018,30584.0
2023-10-11 10:50:00,118.68,118.98,118.68,118.98,24408.0,112.8113,113.0964,112.8113,113.0964,24408.0
2023-10-11 10:55:00,118.96,119.1,118.88,118.99,16442.0,113.0774,113.2105,113.0014,113.106,16442.0
2023-10-11 11:00:00,119.04,119.06,118.7,118.78,15180.0,113.1535,113.1725,112.8303,112.9063,15180.0
2023-10-11 11:05:00,118.82,118.92,118.73,118.78,13943.0,112.9444,113.0394,112.8588,112.9063,13943.0
2023-10-11 11:10:00,118.78,118.78,118.1,118.13,48277.0,112.9063,112.9063,112.26,112.2885,48277.0
2023-10-11 11:15:00,118.15,118.42,118.03,118.42,31831.0,112.3075,112.5641,112.1934,112.5641,31831.0
2023-10-11 11:20:00,118.41,118.54,118.31,118.5,17175.0,112.5546,112.6782,112.4596,112.6402,17175.0
2023-10-11 11:25:00,118.49,118.69,118.43,118.68,46694.0,112.6307,112.8208,112.5736,112.8113,46694.0
2023-10-11 11:30:00,118.71,118.76,118.43,118.54,19735.0,112.8398,112.8873,112.5736,112.6782,19735.0
2023-10-11 11:35:00,118.53,118.57,118.39,118.56,23437.0,112.6687,112.7067,112.5356,112.6972,23437.0
2023-10-11 11:40:00,118.67,119.21,118.67,119.04,20531.0,112.8018,113.3151,112.8018,113.1535,20531.0
2023-10-11 11:45:00,119.03,119.14,119.03,119.13,16792.0,113.144,113.2485,113.144,113.239,16792.0
2023-10-11 11:50:00,119.16,119.16,118.89,119.0,20328.0,113.2675,113.2675,113.0109,113.1155,20328.0
2023-10-11 11:55:00,119.02,119.06,118.87,118.96,20083.0,113.1345,113.1725,112.9919,113.0774,20083.0
2023-10-11 12:00:00,118.95,119.24,118.94,119.24,16076.0,113.0679,113.3436,113.0584,113.3436,16076.0
2023-10-11 12:05:00,119.21,119.25,119.09,119.2,67955.0,113.3151,113.3531,113.201,113.3056,67955.0
2023-10-11 12:10:00,119.19,119.3,119.17,119.22,29758.0,113.2961,113.4006,113.277,113.3246,29758.0
2023-10-11 12:15:00,119.26,119.4,119.21,119.22,21984.0,113.3626,113.4957,113.3151,113.3246,21984.0
2023-10-11 12:20:00,119.24,119.33,119.11,119.12,33500.0,113.3436,113.4291,113.22,113.2295,33500.0
2023-10-11 12:25:00,119.17,119.32,119.0,119.32,13000.0,113.277,113.4196,113.1155,113.4196,13000.0
2023-10-11 12:30:00,119.33,119.42,119.29,119.34,24712.0,113.4291,113.5147,113.3911,113.4386,24712.0
2023-10-11 12:35:00,119.36,119.47,119.36,119.47,32603.0,113.4577,113.5622,113.4577,113.5622,32603.0
2023-10-11 12:40:00,119.47,119.5,119.21,119.21,52489.0,113.5622,113.5907,113.3151,113.3151,52489.0
2023-10-11 12:45:00,119.22,119.37,119.2,119.33,27093.0,113.3246,113.4672,113.3056,113.4291,27093.0
2023-10-11 12:50:00,119.33,119.39,119.23,119.31,18271.0,113.4291,113.4862,113.3341,113.4101,18271.0
2023-10-11 12:55:00,119.31,119.32,119.23,119.32,21974.0,113.4101,113.4196,113.3341,113.4196,21974.0
2023-10-11 13:00:00,119.33,119.43,119.29,119.3,23088.0,113.4291,113.5242,113.3911,113.4006,23088.0
2023-10-11 13:05:00,119.32,119.45,119.31,119.44,21750.0,113.4196,113.5432,113.4101,113.5337,21750.0
2023-10-11 13:10:00,119.45,119.45,119.34,119.39,22088.0,113.5432,113.5432,113.4386,113.4862,22088.0
2023-10-11 13:15:00,119.37,119.39,119.09,119.18,15717.0,113.4672,113.4862,113.201,113.2866,15717.0
2023-10-11 13:20:00,119.15,119.29,119.1,119.27,14935.0,113.258,113.3911,113.2105,113.3721,14935.0
2023-10-11 13:25:00,119.27,119.31,119.19,119.19,77510.0,113.3721,113.4101,113.2961,113.2961,77510.0
2023-10-11 13:30:00,119.19,119.31,119.19,119.31,22166.0,113.2961,113.4101,113.2961,113.4101,22166.0
2023-10-11 13:35:00,119.31,119.32,119.18,119.29,17086.0,113.4101,113.4196,113.2866,113.3911,17086.0
2023-10-11 13:40:00,119.28,119.39,119.25,119.35,20810.0,113.3816,113.4862,113.3531,113.4481,20810.0
2023-10-11 13:45:00,119.33,119.42,119.31,119.36,25774.0,113.4291,113.5147,113.4101,113.4577,25774.0
2023-10-11 13:50:00,119.37,119.45,119.33,119.34,39810.0,113.4672,113.5432,113.4291,113.4386,39810.0
2023-10-11 13:55:00,119.34,119.38,119.27,119.31,16400.0,113.4386,113.4767,113.3721,113.4101,16400.0
2023-10-11 14:00:00,119.32,119.4,119.21,119.24,18520.0,113.4196,113.4957,113.3151,113.3436,18520.0
2023-10-11 14:05:00,119.22,119.22,118.99,119.0,21697.0,113.3246,113.3246,113.106,113.1155,21697.0
2023-10-11 14:10:00,119.01,119.25,118.99,119.21,31515.0,113.125,113.3531,113.106,113.3151,31515.0
2023-10-11 14:15:00,119.24,119.34,119.07,119.11,20950.0,113.3436,113.4386,113.182,113.22,20950.0
2023-10-11 14:20:00,119.11,119.26,119.1,119.2,26027.0,113.22,113.3626,113.2105,113.3056,26027.0
2023-10-11 14:25:00,119.2,119.26,119.08,119.19,27926.0,113.3056,113.3626,113.1915,113.2961,27926.0
2023-10-11 14:30:00,119.21,119.3,119.15,119.17,94252.0,113.3151,113.4006,113.258,113.277,94252.0
2023-10-11 14:35:00,119.18,119.32,119.16,119.25,26957.0,113.2866,113.4196,113.2675,113.3531,26957.0
2023-10-11 14:40:00,119.24,119.41,119.24,119.37,23153.0,113.3436,113.5052,113.3436,113.4672,23153.0
2023-10-11 14:45:00,119.38,119.42,119.33,119.42,30086.0,113.4767,113.5147,113.4291,113.5147,30086.0
2023-10-11 14:50:00,119.41,119.43,119.35,119.36,59020.0,113.5052,113.5242,113.4481,113.4577,59020.0
2023-10-11 14:55:00,119.35,119.46,119.3,119.36,33320.0,113.4481,113.5527,113.4006,113.4577,33320.0
2023-10-11 15:00:00,119.36,119.39,119.32,119.37,28730.0,113.4577,113.4862,113.4196,113.4672,28730.0
2023-10-11 15:05:00,119.37,119.43,119.33,119.35,58587.0,113.4672,113.5242,113.4291,113.4481,58587.0
2023-10-11 15:10:00,119.36,119.41,119.28,119.3,37324.0,113.4577,113.5052,113.3816,113.4006,37324.0
2023-10-11 15:15:00,119.3,119.35,119.25,119.35,31490.0,113.4006,113.4481,113.3531,113.4481,31490.0
2023-10-11 15:20:00,119.34,119.35,119.25,119.33,37350.0,113.4386,113.4481,113.3531,113.4291,37350.0
2023-10-11 15:25:00,119.32,119.32,119.15,119.23,37813.0,113.4196,113.4196,113.258,113.3341,37813.0
2023-10-11 15:30:00,119.23,119.25,119.08,119.21,45035.0,113.3341,113.3531,113.1915,113.3151,45035.0
2023-10-11 15:35:00,119.21,119.34,119.17,119.29,42827.0,113.3151,113.4386,113.277,113.3911,42827.0
2023-10-11 15:40:00,119.28,119.4,119.28,119.37,42193.0,113.3816,113.4957,113.3816,113.4672,42193.0
2023-10-11 15:45:00,119.36,119.59,119.34,119.59,122913.0,113.4577,113.6763,113.4386,113.6763,122913.0
2023-10-11 15:50:00,119.63,119.89,119.54,119.84,204076.0,113.7143,113.9614,113.6288,113.9139,204076.0
2023-10-11 15:55:00,119.83,120.19,119.77,120.03,567970.0,113.9044,114.2466,113.8474,114.0945,567970.0
2023-10-12 09:30:00,121.08,121.58,120.86,121.28,106797.0,115.0926,115.5679,114.8835,115.2827,106797.0
2023-10-12 09:35:00,121.27,121.73,121.27,121.54,31737.0,115.2732,115.7105,115.2732,115.5299,31737.0
2023-10-12 09:40:00,121.58,121.67,121.12,121.15,25723.0,115.5679,115.6534,115.1306,115.1591,25723.0
2023-10-12 09:45:00,121.05,121.61,120.97,121.4,30814.0,115.0641,115.5964,114.988,115.3968,30814.0
2023-10-12 09:50:00,121.37,121.51,121.12,121.31,45983.0,115.3683,115.5013,115.1306,115.3112,45983.0
2023-10-12 09:55:00,121.27,121.29,120.96,121.16,40426.0,115.2732,115.2922,114.9785,115.1686,40426.0
2023-10-12 10:00:00,121.13,121.6,121.13,121.49,30941.0,115.1401,115.5869,115.1401,115.4823,30941.0
2023-10-12 10:05:00,121.45,121.51,121.24,121.29,38668.0,115.4443,115.5013,115.2447,115.2922,38668.0
2023-10-12 10:10:00,121.27,121.28,121.0,121.11,36271.0,115.2732,115.2827,115.0166,115.1211,36271.0
2023-10-12 10:15:00,121.13,121.22,120.98,121.18,30233.0,115.1401,115.2257,114.9975,115.1877,30233.0
2023-10-12 10:20:00,121.19,121.44,121.13,121.33,19593.0,115.1972,115.4348,115.1401,115.3302,19593.0
2023-10-12 10:25:00,121.32,121.33,121.05,121.27,24925.0,115.3207,115.3302,115.0641,115.2732,24925.0
2023-10-12 10:30:00,121.29,121.47,121.16,121.26,29722.0,115.2922,115.4633,115.1686,115.2637,29722.0
2023-10-12 10:35:00,121.23,121.35,121.11,121.26,47795.0,115.2352,115.3492,115.1211,115.2637,47795.0
2023-10-12 10:40:00,121.29,121.43,121.02,121.03,22727.0,115.2922,115.4253,115.0356,115.0451,22727.0
2023-10-12 10:45:00,120.93,121.1,120.76,120.76,28944.0,114.95,115.1116,114.7884,114.7884,28944.0
2023-10-12 10:50:00,120.76,121.03,120.73,121.0,14200.0,114.7884,115.0451,114.7599,115.0166,14200.0
2023-10-12 10:55:00,121.0,121.24,120.91,121.15,34404.0,115.0166,115.2447,114.931,115.1591,34404.0
2023-10-12 11:00:00,121.18,121.59,121.18,121.43,17678.0,115.1877,115.5774,115.1877,115.4253,17678.0
2023-10-12 11:05:00,121.41,121.63,121.41,121.48,21210.0,115.4063,115.6154,115.4063,115.4728,21210.0
2023-10-12 11:10:00,121.46,121.56,121.23,121.53,19619.0,115.4538,115.5489,115.2352,115.5203,19619.0
2023-10-12 11:15:00,121.54,121.62,121.39,121.42,33490.0,115.5299,115.6059,115.3873,115.4158,33490.0
2023-10-12 11:20:00,121.41,121.51,121.27,121.38,16367.0,115.4063,115.5013,115.2732,115.3778,16367.0
2023-10-12 11:25:00,121.38,121.47,121.26,121.27,11531.0,115.3778,115.4633,115.2637,115.2732,11531.0
2023-10-12 11:30:00,121.27,121.49,121.26,121.49,15733.0,115.2732,115.4823,115.2637,115.4823,15733.0
2023-10-12 11:35:00,121.5,121.54,121.38,121.53,11860.0,115.4918,115.5299,115.3778,115.5203,11860.0
2023-10-12 11:40:00,121.51,121.54,121.21,121.24,12468.0,115.5013,115.5299,115.2162,115.2447,12468.0
2023-10-12 11:45:00,121.27,121.29,121.0,121.07,11917.0,115.2732,115.2922,115.0166,115.0831,11917.0
2023-10-12 11:50:00,121.07,121.27,121.06,121.24,13491.0,115.0831,115.2732,115.0736,115.2447,13491.0
2023-10-12 11:55:00,121.17,121.25,121.06,121.25,23550.0,115.1781,115.2542,115.0736,115.2542,23550.0
2023-10-12 12:00:00,121.29,121.4,121.0,121.03,22791.0,115.2922,115.3968,115.0166,115.0451,22791.0
2023-10-12 12:05:00,121.02,121.23,120.95,121.17,19404.0,115.0356,115.2352,114.969,115.1781,19404.0
2023-10-12 12:10:00,121.19,121.23,121.06,121.09,12825.0,115.1972,115.2352,115.0736,115.1021,12825.0
2023-10-12 12:15:00,121.13,121.14,121.03,121.05,15741.0,115.1401,115.1496,115.0451,115.0641,15741.0
2023-10-12 12:20:00,121.05,121.41,121.0,121.34,39590.0,115.0641,115.4063,115.0166,115.3397,39590.0
2023-10-12 12:25:00,121.33,121.34,121.18,121.21,16975.0,115.3302,115.3397,115.1877,115.2162,16975.0
2023-10-12 12:30:00,121.22,121.3,121.18,121.28,15168.0,115.2257,115.3017,115.1877,115.2827,15168.0
2023-10-12 12:35:00,121.29,121.3,121.11,121.16,23159.0,115.2922,115.3017,115.1211,115.1686,23159.0
2023-10-12 12:40:00,121.16,121.25,121.1,121.22,15034.0,115.1686,115.2542,115.1116,115.2257,15034.0
2023-10-12 12:45:00,121.2,121.4,121.16,121.34,24625.0,115.2067,115.3968,115.1686,115.3397,24625.0
2023-10-12 12:50:00,121.35,121.49,121.34,121.35,48100.0,115.3492,115.4823,115.3397,115.3492,48100.0
2023-10-12 12:55:00,121.36,121.41,121.3,121.34,31675.0,115.3588,115.4063,115.3017,115.3397,31675.0
2023-10-12 13:00:00,121.34,121.36,121.09,121.18,22780.0,115.3397,115.3588,115.1021,115.1877,22780.0
2023-10-12 13:05:00,121.17,121.17,120.66,120.85,21842.0,115.1781,115.1781,114.6934,114.874,21842.0
2023-10-12 13:10:00,120.84,121.1,120.81,121.03,10502.0,114.8645,115.1116,114.836,115.0451,10502.0
2023-10-12 13:15:00,121.03,121.33,121.02,121.33,15231.0,115.0451,115.3302,115.0356,115.3302,15231.0
2023-10-12 13:20:00,121.31,121.31,121.2,121.25,11335.0,115.3112,115.3112,115.2067,115.2542,11335.0
2023-10-12 13:25:00,121.26,121.28,120.92,120.93,15388.0,115.2637,115.2827,114.9405,114.95,15388.0
2023-10-12 13:30:00,120.9,120.95,120.75,120.76,15309.0,114.9215,114.969,114.7789,114.7884,15309.0
2023-10-12 13:35:00,120.78,120.92,120.78,120.82,21107.0,114.8074,114.9405,114.8074,114.8455,21107.0
2023-10-12 13:40:00,120.82,120.86,120.72,120.72,15799.0,114.8455,114.8835,114.7504,114.7504,15799.0
2023-10-12 13:45:00,120.72,120.84,120.69,120.71,16010.0,114.7504,114.8645,114.7219,114.7409,16010.0
2023-10-12 13:50:00,120.71,120.75,120.61,120.61,19306.0,114.7409,114.7789,114.6458,114.6458,19306.0
2023-10-12 13:55:00,120.6,120.69,120.55,120.63,14349.0,114.6363,114.7219,114.5888,114.6649,14349.0
2023-10-12 14:00:00,120.66,120.81,120.52,120.56,20562.0,114.6934,114.836,114.5603,114.5983,20562.0
2023-10-12 14:05:00,120.55,120.61,120.46,120.54,15560.0,114.5888,114.6458,114.5033,114.5793,15560.0
2023-10-12 14:10:00,120.52,120.82,120.49,120.8,40665.0,114.5603,114.8455,114.5318,114.8264,40665.0
2023-10-12 14:15:00,120.79,120.85,120.66,120.69,17004.0,114.8169,114.874,114.6934,114.7219,17004.0
2023-10-12 14:20:00,120.7,121.0,120.7,121.0,26467.0,114.7314,115.0166,114.7314,115.0166,26467.0
2023-10-12 14:25:00,121.0,121.09,120.94,121.03,17274.0,115.0166,115.1021,114.9595,115.0451,17274.0
2023-10-12 14:30:00,121.04,121.18,121.02,121.16,16555.0,115.0546,115.1877,115.0356,115.1686,16555.0
2023-10-12 14:35:00,121.17,121.24,121.12,121.22,15453.0,115.1781,115.2447,115.1306,115.2257,15453.0
2023-10-12 14:40:00,121.22,121.41,121.22,121.36,17287.0,115.2257,115.4063,115.2257,115.3588,17287.0
2023-10-12 14:45:00,121.37,121.4,121.28,121.32,15927.0,115.3683,115.3968,115.2827,115.3207,15927.0
2023-10-12 14:50:00,121.32,121.38,121.24,121.27,25462.0,115.3207,115.3778,115.2447,115.2732,25462.0
2023-10-12 14:55:00,121.28,121.33,121.22,121.32,17724.0,115.2827,115.3302,115.2257,115.3207,17724.0
2023-10-12 15:00:00,121.33,121.51,121.33,121.49,33512.0,115.3302,115.5013,115.3302,115.4823,33512.0
2023-10-12 15:05:00,121.48,121.55,121.36,121.49,23041.0,115.4728,115.5394,115.3588,115.4823,23041.0
2023-10-12 15:10:00,121.49,121.65,121.46,121.65,58395.0,115.4823,115.6344,115.4538,115.6344,58395.0
2023-10-12 15:15:00,121.65,121.71,121.61,121.68,32957.0,115.6344,115.6914,115.5964,115.6629,32957.0
2023-10-12 15:20:00,121.68,121.69,121.51,121.53,34759.0,115.6629,115.6724,115.5013,115.5203,34759.0
2023-10-12 15:25:00,121.52,121.65,121.45,121.65,35559.0,115.5108,115.6344,115.4443,115.6344,35559.0
2023-10-12 15:30:00,121.65,121.65,121.45,121.47,34866.0,115.6344,115.6344,115.4443,115.4633,34866.0
2023-10-12 15:35:00,121.46,121.48,121.38,121.39,33237.0,115.4538,115.4728,115.3778,115.3873,33237.0
2023-10-12 15:40:00,121.4,121.41,121.28,121.31,40545.0,115.3968,115.4063,115.2827,115.3112,40545.0
2023-10-12 15:45:00,121.31,121.31,121.12,121.16,46646.0,115.3112,115.3112,115.1306,115.1686,46646.0
2023-10-12 15:50:00,121.15,121.31,121.04,121.11,81444.0,115.1591,115.3112,115.0546,115.1211,81444.0
2023-10-12 15:55:00,121.11,121.18,121.02,121.11,175621.0,115.1211,115.1877,115.0356,115.1211,175621.0
2023-10-13 09:30:00,124.06,124.44,123.75,123.96,154490.0,117.9252,118.2864,117.6306,117.8302,154490.0
2023-10-13 09:35:00,124.0,124.4,123.71,123.89,72103.0,117.8682,118.2484,117.5925,117.7636,72103.0
2023-10-13 09:40:00,123.79,124.15,123.62,123.86,60946.0,117.6686,118.0108,117.507,117.7351,60946.0
2023-10-13 09:45:00,123.88,124.17,123.79,123.87,36272.0,117.7541,118.0298,117.6686,117.7446,36272.0
2023-10-13 09:50:00,123.9,123.98,123.67,123.8,21703.0,117.7732,117.8492,117.5545,117.6781,21703.0
2023-10-13 09:55:00,123.76,123.85,123.43,123.7,55243.0,117.6401,117.7256,117.3264,117.583,55243.0
2023-10-13 10:00:00,123.67,124.04,123.55,124.04,28103.0,117.5545,117.9062,117.4405,117.9062,28103.0
2023-10-13 10:05:00,124.07,124.17,123.84,124.0,34719.0,117.9347,118.0298,117.7161,117.8682,34719.0
2023-10-13 10:10:00,124.03,124.15,123.91,124.04,60374.0,117.8967,118.0108,117.7827,117.9062,60374.0
2023-10-13 10:15:00,124.04,124.06,123.79,124.04,81701.0,117.9062,117.9252,117.6686,117.9062,81701.0
2023-10-13 10:20:00,124.04,124.6,124.03,124.59,57168.0,117.9062,118.4385,117.8967,118.429,57168.0
2023-10-13 10:25:00,124.61,124.8,124.6,124.68,32469.0,118.448,118.6286,118.4385,118.5146,32469.0
2023-10-13 10:30:00,124.67,124.83,124.55,124.72,45632.0,118.5051,118.6572,118.391,118.5526,45632.0
2023-10-13 10:35:00,124.72,124.74,124.41,124.43,40184.0,118.5526,118.5716,118.2579,118.2769,40184.0
2023-10-13 10:40:00,124.42,124.71,124.32,124.69,30193.0,118.2674,118.5431,118.1724,118.5241,30193.0
2023-10-13 10:45:00,124.68,124.75,124.48,124.75,34239.0,118.5146,118.5811,118.3245,118.5811,34239.0
2023-10-13 10:50:00,124.75,124.84,124.54,124.68,66186.0,118.5811,118.6667,118.3815,118.5146,66186.0
2023-10-13 10:55:00,124.7,124.85,124.63,124.71,36398.0,118.5336,118.6762,118.4671,118.5431,36398.0
2023-10-13 11:00:00,124.74,124.86,124.6,124.67,48517.0,118.5716,118.6857,118.4385,118.5051,48517.0
2023-10-13 11:05:00,124.64,124.65,124.39,124.63,33299.0,118.4766,118.4861,118.2389,118.4671,33299.0
2023-10-13 11:10:00,124.65,124.79,124.5,124.77,19466.0,118.4861,118.6191,118.3435,118.6001,19466.0
2023-10-13 11:15:00,124.78,124.92,124.76,124.9,21270.0,118.6096,118.7427,118.5906,118.7237,21270.0
2023-10-13 11:20:00,124.91,125.04,124.8,124.84,54007.0,118.7332,118.8568,118.6286,118.6667,54007.0
2023-10-13 11:25:00,124.84,124.92,124.73,124.82,14570.0,118.6667,118.7427,118.5621,118.6477,14570.0
2023-10-13 11:30:00,124.83,124.83,124.67,124.75,13590.0,118.6572,118.6572,118.5051,118.5811,13590.0
2023-10-13 11:35:00,124.76,124.98,124.76,124.89,20964.0,118.5906,118.7997,118.5906,118.7142,20964.0
2023-10-13 11:40:00,124.89,124.97,124.84,124.89,28893.0,118.7142,118.7902,118.6667,118.7142,28893.0
2023-10-13 11:45:00,124.89,124.98,124.66,124.72,13022.0,118.7142,118.7997,118.4956,118.5526,13022.0
2023-10-13 11:50:00,124.76,124.83,124.71,124.78,11332.0,118.5906,118.6572,118.5431,118.6096,11332.0
2023-10-13 11:55:00,124.77,124.78,124.57,124.75,18770.0,118.6001,118.6096,118.41,118.5811,18770.0
2023-10-13 12:00:00,124.78,125.04,124.7,125.04,79936.0,118.6096,118.8568,118.5336,118.8568,79936.0
2023-10-13 12:05:00,125.05,125.18,125.05,125.14,35892.0,118.8663,118.9899,118.8663,118.9518,35892.0
2023-10-13 12:10:00,125.17,125.18,124.86,124.86,19196.0,118.9803,118.9899,118.6857,118.6857,19196.0
2023-10-13 12:15:00,124.86,125.23,124.84,125.22,20180.0,118.6857,119.0374,118.6667,119.0279,20180.0
2023-10-13 12:20:00,125.23,125.33,125.19,125.22,20931.0,119.0374,119.1324,118.9994,119.0279,20931.0
2023-10-13 12:25:00,125.21,125.21,125.12,125.13,11217.0,119.0184,119.0184,118.9328,118.9423,11217.0
2023-10-13 12:30:00,125.15,125.34,125.14,125.32,15372.0,118.9613,119.1419,118.9518,119.1229,15372.0
2023-10-13 12:35:00,125.3,125.42,125.23,125.35,44404.0,119.1039,119.218,119.0374,119.1514,44404.0
2023-10-13 12:40:00,125.37,125.65,125.36,125.63,43395.0,119.1705,119.4366,119.161,119.4176,43395.0
2023-10-13 12:45:00,125.64,125.85,125.61,125.8,100916.0,119.4271,119.6267,119.3986,119.5792,100916.0
2023-10-13 12:50:00,125.8,125.83,125.59,125.76,34368.0,119.5792,119.6077,119.3796,119.5412,34368.0
2023-10-13 12:55:00,125.77,125.87,125.73,125.81,36943.0,119.5507,119.6457,119.5127,119.5887,36943.0
2023-10-13 13:00:00,125.82,125.97,125.67,125.77,58973.0,119.5982,119.7408,119.4556,119.5507,58973.0
2023-10-13 13:05:00,125.76,125.78,125.64,125.73,88382.0,119.5412,119.5602,119.4271,119.5127,88382.0
2023-10-13 13:10:00,125.73,125.73,125.52,125.56,34051.0,119.5127,119.5127,119.313,119.3511,34051.0
2023-10-13 13:15:00,125.57,125.68,125.56,125.57,18256.0,119.3606,119.4651,119.3511,119.3606,18256.0
2023-10-13 13:20:00,125.57,125.64,125.46,125.64,46294.0,119.3606,119.4271,119.256,119.4271,46294.0
2023-10-13 13:25:00,125.65,125.75,125.5,125.51,28825.0,119.4366,119.5317,119.294,119.3035,28825.0
2023-10-13 13:30:00,125.48,125.53,125.44,125.51,16780.0,119.275,119.3225,119.237,119.3035,16780.0
2023-10-13 13:35:00,125.51,125.54,125.36,125.46,27688.0,119.3035,119.3321,119.161,119.256,27688.0
2023-10-13 13:40:00,125.45,125.86,125.4,125.7,23845.0,119.2465,119.6362,119.199,119.4841,23845.0
2023-10-13 13:45:00,125.68,125.69,125.5,125.52,15241.0,119.4651,119.4746,119.294,119.313,15241.0
2023-10-13 13:50:00,125.47,125.57,125.44,125.5,13697.0,119.2655,119.3606,119.237,119.294,13697.0
2023-10-13 13:55:00,125.49,125.62,125.47,125.6,13377.0,119.2845,119.4081,119.2655,119.3891,13377.0
2023-10-13 14:00:00,125.58,125.71,125.46,125.62,21881.0,119.3701,119.4936,119.256,119.4081,21881.0
2023-10-13 14:05:00,125.65,125.8,125.63,125.79,30744.0,119.4366,119.5792,119.4176,119.5697,30744.0
2023-10-13 14:10:00,125.78,125.79,125.7,125.74,29553.0,119.5602,119.5697,119.4841,119.5222,29553.0
2023-10-13 14:15:00,125.73,125.81,125.7,125.78,18690.0,119.5127,119.5887,119.4841,119.5602,18690.0
2023-10-13 14:20:00,125.8,125.94,125.77,125.8,24099.0,119.5792,119.7123,119.5507,119.5792,24099.0
2023-10-13 14:25:00,125.8,125.85,125.7,125.77,25336.0,119.5792,119.6267,119.4841,119.5507,25336.0
2023-10-13 14:30:00,125.78,125.87,125.75,125.76,14309.0,119.5602,119.6457,119.5317,119.5412,14309.0
2023-10-13 14:35:00,125.75,125.77,125.59,125.67,30060.0,119.5317,119.5507,119.3796,119.4556,30060.0
2023-10-13 14:40:00,125.68,125.69,125.51,125.53,36330.0,119.4651,119.4746,119.3035,119.3225,36330.0
2023-10-13 14:45:00,125.53,125.57,125.42,125.57,35915.0,119.3225,119.3606,119.218,119.3606,35915.0
2023-10-13 14:50:00,125.56,125.69,125.53,125.66,16560.0,119.3511,119.4746,119.3225,119.4461,16560.0
2023-10-13 14:55:00,125.66,125.73,125.61,125.65,18333.0,119.4461,119.5127,119.3986,119.4366,18333.0
2023-10-13 15:00:00,125.66,125.68,125.49,125.52,19198.0,119.4461,119.4651,119.2845,119.313,19198.0
2023-10-13 15:05:00,125.49,125.49,125.31,125.41,22756.0,119.2845,119.2845,119.1134,119.2085,22756.0
2023-10-13 15:10:00,125.39,125.45,125.32,125.36,10798.0,119.1895,119.2465,119.1229,119.161,10798.0
2023-10-13 15:15:00,125.36,125.42,125.27,125.37,19349.0,119.161,119.218,119.0754,119.1705,19349.0
2023-10-13 15:20:00,125.37,125.44,125.28,125.34,20980.0,119.1705,119.237,119.0849,119.1419,20980.0
2023-10-13 15:25:00,125.35,125.35,125.21,125.28,21996.0,119.1514,119.1514,119.0184,119.0849,21996.0
2023-10-13 15:30:00,125.29,125.33,125.15,125.18,27589.0,119.0944,119.1324,118.9613,118.9899,27589.0
2023-10-13 15:35:00,125.18,125.23,124.88,124.9,41640.0,118.9899,119.0374,118.7047,118.7237,41640.0
2023-10-13 15:40:00,124.9,124.97,124.77,124.81,42717.0,118.7237,118.7902,118.6001,118.6382,42717.0
2023-10-13 15:45:00,124.83,125.15,124.71,125.15,71078.0,118.6572,118.9613,118.5431,118.9613,71078.0
2023-10-13 15:50:00,125.13,125.15,124.83,124.95,85005.0,118.9423,118.9613,118.6572,118.7712,85005.0
2023-10-13 15:55:00,124.96,124.96,124.68,124.86,311017.0,118.7807,118.7807,118.5146,118.6857,311017.0
2023-10-16 09:30:00,125.58,126.12,125.57,125.81,237048.0,119.3701,119.8834,119.3606,119.5887,237048.0
2023-10-16 09:35:00,125.81,125.81,124.97,125.41,31897.0,119.5887,119.5887,118.7902,119.2085,31897.0
2023-10-16 09:40:00,125.4,125.6,125.15,125.39,16848.0,119.199,119.3891,118.9613,119.1895,16848.0
2023-10-16 09:45:00,125.37,126.01,125.36,126.01,27783.0,119.1705,119.7788,119.161,119.7788,27783.0
2023-10-16 09:50:00,126.01,126.05,125.81,125.92,42263.0,119.7788,119.8168,119.5887,119.6933,42263.0
2023-10-16 09:55:00,125.87,125.92,124.94,124.95,23366.0,119.6457,119.6933,118.7617,118.7712,23366.0
2023-10-16 10:00:00,124.96,125.12,124.75,124.79,52077.0,118.7807,118.9328,118.5811,118.6191,52077.0
2023-10-16 10:05:00,124.73,124.73,124.18,124.54,78727.0,118.5621,118.5621,118.0393,118.3815,78727.0
2023-10-16 10:10:00,124.59,124.91,124.52,124.9,35547.0,118.429,118.7332,118.3625,118.7237,35547.0
2023-10-16 10:15:00,124.9,125.07,124.87,124.91,23534.0,118.7237,118.8853,118.6952,118.7332,23534.0
2023-10-16 10:20:00,124.9,124.9,124.23,124.38,34351.0,118.7237,118.7237,118.0868,118.2294,34351.0
2023-10-16 10:25:00,124.42,124.8,124.23,124.8,40533.0,118.2674,118.6286,118.0868,118.6286,40533.0
2023-10-16 10:30:00,124.79,125.06,124.79,124.88,24057.0,118.6191,118.8758,118.6191,118.7047,24057.0
2023-10-16 10:35:00,124.87,124.93,124.72,124.93,23060.0,118.6952,118.7522,118.5526,118.7522,23060.0
2023-10-16 10:40:00,124.95,125.08,124.94,125.08,43987.0,118.7712,118.8948,118.7617,118.8948,43987.0
2023-10-16 10:45:00,125.08,125.28,124.94,125.21,37295.0,118.8948,119.0849,118.7617,119.0184,37295.0
2023-10-16 10:50:00,125.24,125.34,125.09,125.2,39868.0,119.0469,119.1419,118.9043,119.0089,39868.0
2023-10-16 10:55:00,125.2,125.29,125.17,125.25,51969.0,119.0089,119.0944,118.9803,119.0564,51969.0
2023-10-16 11:00:00,125.25,125.46,125.25,125.42,24417.0,119.0564,119.256,119.0564,119.218,24417.0
2023-10-16 11:05:00,125.43,125.47,125.33,125.4,17774.0,119.2275,119.2655,119.1324,119.199,17774.0
2023-10-16 11:10:00,125.42,125.46,125.36,125.36,20198.0,119.218,119.256,119.161,119.161,20198.0
2023-10-16 11:15:00,125.35,125.64,125.35,125.64,24140.0,119.1514,119.4271,119.1514,119.4271,24140.0
2023-10-16 11:20:00,125.63,125.86,125.62,125.74,14788.0,119.4176,119.6362,119.4081,119.5222,14788.0
2023-10-16 11:25:00,125.75,125.81,125.58,125.62,15473.0,119.5317,119.5887,119.3701,119.4081,15473.0
2023-10-16 11:30:00,125.62,125.62,125.32,125.32,14906.0,119.4081,119.4081,119.1229,119.1229,14906.0
2023-10-16 11:35:00,125.34,125.56,125.26,125.48,25382.0,119.1419,119.3511,119.0659,119.275,25382.0
2023-10-16 11:40:00,125.45,125.72,125.43,125.68,15709.0,119.2465,119.5032,119.2275,119.4651,15709.0
2023-10-16 11:45:00,125.68,125.75,125.39,125.4,27173.0,119.4651,119.5317,119.1895,119.199,27173.0
2023-10-16 11:50:00,125.41,125.47,125.33,125.4,13620.0,119.2085,119.2655,119.1324,119.199,13620.0
2023-10-16 11:55:00,125.4,125.5,125.36,125.5,14921.0,119.199,119.294,119.161,119.294,14921.0
2023-10-16 12:00:00,125.51,125.61,125.49,125.49,10421.0,119.3035,119.3986,119.2845,119.2845,10421.0
2023-10-16 12:05:00,125.48,125.49,125.37,125.44,16025.0,119.275,119.2845,119.1705,119.237,16025.0
2023-10-16 12:10:00,125.43,125.5,125.35,125.47,17450.0,119.2275,119.294,119.1514,119.2655,17450.0
2023-10-16 12:15:00,125.46,125.56,125.42,125.53,14488.0,119.256,119.3511,119.218,119.3225,14488.0
2023-10-16 12:20:00,125.51,125.55,125.48,125.52,10960.0,119.3035,119.3416,119.275,119.313,10960.0
2023-10-16 12:25:00,125.53,125.53,125.37,125.39,23289.0,119.3225,119.3225,119.1705,119.1895,23289.0
2023-10-16 12:30:00,125.38,125.38,125.17,125.23,12186.0,119.18,119.18,118.9803,119.0374,12186.0
2023-10-16 12:35:00,125.22,125.34,125.19,125.31,13831.0,119.0279,119.1419,118.9994,119.1134,13831.0
2023-10-16 12:40:00,125.3,125.48,125.25,125.46,11424.0,119.1039,119.275,119.0564,119.256,11424.0
2023-10-16 12:45:00,125.43,125.48,125.39,125.43,14442.0,119.2275,119.275,119.1895,119.2275,14442.0
2023-10-16 12:50:00,125.45,125.54,125.42,125.52,9003.0,119.2465,119.3321,119.218,119.313,9003.0
2023-10-16 12:55:00,125.53,125.57,125.48,125.54,11502.0,119.3225,119.3606,119.275,119.3321,11502.0
2023-10-16 13:00:00,125.52,125.7,125.52,125.65,7650.0,119.313,119.4841,119.313,119.4366,7650.0
2023-10-16 13:05:00,125.64,125.65,125.55,125.58,11997.0,119.4271,119.4366,119.3416,119.3701,11997.0
2023-10-16 13:10:00,125.58,125.7,125.57,125.65,11641.0,119.3701,119.4841,119.3606,119.4366,11641.0
2023-10-16 13:15:00,125.65,125.65,125.47,125.47,13184.0,119.4366,119.4366,119.2655,119.2655,13184.0
2023-10-16 13:20:00,125.47,125.49,125.21,125.22,14740.0,119.2655,119.2845,119.0184,119.0279,14740.0
2023-10-16 13:25:00,125.19,125.4,125.08,125.4,9942.0,118.9994,119.199,118.8948,119.199,9942.0
2023-10-16 13:30:00,125.39,125.4,125.29,125.38,9181.0,119.1895,119.199,119.0944,119.18,9181.0
2023-10-16 13:35:00,125.39,125.56,125.38,125.47,24715.0,119.1895,119.3511,119.18,119.2655,24715.0
2023-10-16 13:40:00,125.49,125.56,125.48,125.55,9484.0,119.2845,119.3511,119.275,119.3416,9484.0
2023-10-16 13:45:00,125.55,125.59,125.51,125.56,30061.0,119.3416,119.3796,119.3035,119.3511,30061.0
2023-10-16 13:50:00,125.55,125.58,125.49,125.53,11775.0,119.3416,119.3701,119.2845,119.3225,11775.0
2023-10-16 13:55:00,125.54,125.57,125.49,125.49,14724.0,119.3321,119.3606,119.2845,119.2845,14724.0
2023-10-16 14:00:00,125.5,125.5,125.36,125.49,10928.0,119.294,119.294,119.161,119.2845,10928.0
2023-10-16 14:05:00,125.51,125.55,125.46,125.53,15853.0,119.3035,119.3416,119.256,119.3225,15853.0
2023-10-16 14:10:00,125.54,125.69,125.54,125.65,17505.0,119.3321,119.4746,119.3321,119.4366,17505.0
2023-10-16 14:15:00,125.67,125.74,125.64,125.72,11287.0,119.4556,119.5222,119.4271,119.5032,11287.0
2023-10-16 14:20:00,125.72,125.73,125.51,125.55,15168.0,119.5032,119.5127,119.3035,119.3416,15168.0
2023-10-16 14:25:00,125.52,125.54,125.37,125.42,15877.0,119.313,119.3321,119.1705,119.218,15877.0
2023-10-16 14:30:00,125.43,125.61,125.39,125.61,15288.0,119.2275,119.3986,119.1895,119.3986,15288.0
2023-10-16 14:35:00,125.6,125.62,125.49,125.53,18503.0,119.3891,119.4081,119.2845,119.3225,18503.0
2023-10-16 14:40:00,125.54,125.59,125.49,125.58,26334.0,119.3321,119.3796,119.2845,119.3701,26334.0
2023-10-16 14:45:00,125.6,125.6,125.52,125.57,12519.0,119.3891,119.3891,119.313,119.3606,12519.0
2023-10-16 14:50:00,125.59,125.66,125.54,125.66,13978.0,119.3796,119.4461,119.3321,119.4461,13978.0
2023-10-16 14:55:00,125.65,125.71,125.6,125.67,15798.0,119.4366,119.4936,119.3891,119.4556,15798.0
2023-10-16 15:00:00,125.66,125.66,125.45,125.57,16983.0,119.4461,119.4461,119.2465,119.3606,16983.0
2023-10-16 15:05:00,125.57,125.62,125.53,125.6,15402.0,119.3606,119.4081,119.3225,119.3891,15402.0
2023-10-16 15:10:00,125.61,125.65,125.57,125.58,25520.0,119.3986,119.4366,119.3606,119.3701,25520.0
2023-10-16 15:15:00,125.57,125.68,125.57,125.65,17920.0,119.3606,119.4651,119.3606,119.4366,17920.0
2023-10-16 15:20:00,125.66,125.71,125.55,125.56,18692.0,119.4461,119.4936,119.3416,119.3511,18692.0
2023-10-16 15:25:00,125.57,125.63,125.56,125.58,19299.0,119.3606,119.4176,119.3511,119.3701,19299.0
2023-10-16 15:30:00,125.58,125.59,125.46,125.53,30134.0,119.3701,119.3796,119.256,119.3225,30134.0
2023-10-16 15:35:00,125.54,125.57,125.37,125.39,31560.0,119.3321,119.3606,119.1705,119.1895,31560.0
2023-10-16 15:40:00,125.4,125.44,125.31,125.42,38475.0,119.199,119.237,119.1134,119.218,38475.0
2023-10-16 15:45:00,125.43,125.43,125.29,125.3,44105.0,119.2275,119.2275,119.0944,119.1039,44105.0
2023-10-16 15:50:00,125.29,125.29,125.2,125.27,68389.0,119.0944,119.0944,119.0089,119.0754,68389.0
2023-10-16 15:55:00,125.27,125.42,125.24,125.31,236198.0,119.0754,119.218,119.0469,119.1134,236198.0
2023-10-17 09:30:00,125.2,126.37,125.1,125.95,104932.0,119.0089,120.121,118.9138,119.7218,104932.0
2023-10-17 09:35:00,125.89,126.1,125.67,126.05,21713.0,119.6647,119.8644,119.4556,119.8168,21713.0
2023-10-17 09:40:00,126.07,126.2,125.62,125.87,18969.0,119.8358,119.9594,119.4081,119.6457,18969.0
2023-10-17 09:45:00,125.86,126.28,125.86,125.88,32191.0,119.6362,120.0355,119.6362,119.6552,32191.0
2023-10-17 09:50:00,125.94,126.4,125.94,126.18,19540.0,119.7123,120.1495,119.7123,119.9404,19540.0
2023-10-17 09:55:00,126.23,126.27,125.84,125.9,63367.0,119.9879,120.026,119.6172,119.6743,63367.0
2023-10-17 10:00:00,125.88,126.32,125.7,126.04,27645.0,119.6552,120.0735,119.4841,119.8073,27645.0
2023-10-17 10:05:00,126.09,126.17,125.93,126.04,30439.0,119.8549,119.9309,119.7028,119.8073,30439.0
2023-10-17 10:10:00,126.05,126.21,125.92,126.2,30078.0,119.8168,119.9689,119.6933,119.9594,30078.0
2023-10-17 10:15:00,126.18,126.27,126.08,126.14,20647.0,119.9404,120.026,119.8454,119.9024,20647.0
2023-10-17 10:20:00,126.19,126.23,126.02,126.05,50776.0,119.9499,119.9879,119.7883,119.8168,50776.0
2023-10-17 10:25:00,126.07,126.26,126.07,126.18,42720.0,119.8358,120.0164,119.8358,119.9404,42720.0
2023-10-17 10:30:00,126.16,126.38,126.11,126.36,25326.0,119.9214,120.1305,119.8739,120.1115,25326.0
2023-10-17 10:35:00,126.35,126.4,126.13,126.31,41779.0,120.102,120.1495,119.8929,120.064,41779.0
2023-10-17 10:40:00,126.33,126.33,126.06,126.21,27507.0,120.083,120.083,119.8263,119.9689,27507.0
2023-10-17 10:45:00,126.22,126.43,126.16,126.26,26328.0,119.9784,120.178,119.9214,120.0164,26328.0
2023-10-17 10:50:00,126.27,126.32,126.18,126.21,30512.0,120.026,120.0735,119.9404,119.9689,30512.0
2023-10-17 10:55:00,126.19,126.26,126.1,126.15,22046.0,119.9499,120.0164,119.8644,119.9119,22046.0
2023-10-17 11:00:00,126.17,126.33,126.01,126.32,29291.0,119.9309,120.083,119.7788,120.0735,29291.0
2023-10-17 11:05:00,126.34,126.35,126.15,126.2,22890.0,120.0925,120.102,119.9119,119.9594,22890.0
2023-10-17 11:10:00,126.16,126.24,126.02,126.11,11684.0,119.9214,119.9974,119.7883,119.8739,11684.0
2023-10-17 11:15:00,126.15,126.24,126.12,126.22,19355.0,119.9119,119.9974,119.8834,119.9784,19355.0
2023-10-17 11:20:00,126.23,126.25,125.91,125.99,43558.0,119.9879,120.0069,119.6838,119.7598,43558.0
2023-10-17 11:25:00,125.96,126.0,125.7,125.73,18403.0,119.7313,119.7693,119.4841,119.5127,18403.0
2023-10-17 11:30:00,125.72,125.72,125.42,125.44,32202.0,119.5032,119.5032,119.218,119.237,32202.0
2023-10-17 11:35:00,125.42,125.48,124.94,125.38,35129.0,119.218,119.275,118.7617,119.18,35129.0
2023-10-17 11:40:00,125.36,125.51,125.23,125.45,40332.0,119.161,119.3035,119.0374,119.2465,40332.0
2023-10-17 11:45:00,125.43,125.5,125.33,125.49,16646.0,119.2275,119.294,119.1324,119.2845,16646.0
2023-10-17 11:50:00,125.53,125.61,125.49,125.58,14367.0,119.3225,119.3986,119.2845,119.3701,14367.0
2023-10-17 11:55:00,125.56,125.57,125.37,125.57,11290.0,119.3511,119.3606,119.1705,119.3606,11290.0
2023-10-17 12:00:00,125.57,125.66,125.41,125.42,14457.0,119.3606,119.4461,119.2085,119.218,14457.0
2023-10-17 12:05:00,125.44,125.44,125.17,125.26,15213.0,119.237,119.237,118.9803,119.0659,15213.0
2023-10-17 12:10:00,125.29,125.34,125.23,125.31,13991.0,119.0944,119.1419,119.0374,119.1134,13991.0
2023-10-17 12:15:00,125.33,125.41,125.31,125.36,11760.0,119.1324,119.2085,119.1134,119.161,11760.0
2023-10-17 12:20:00,125.34,125.53,125.28,125.48,11787.0,119.1419,119.3225,119.0849,119.275,11787.0
2023-10-17 12:25:00,125.49,125.51,125.34,125.38,14092.0,119.2845,119.3035,119.1419,119.18,14092.0
2023-10-17 12:30:00,125.39,125.45,125.29,125.33,19446.0,119.1895,119.2465,119.0944,119.1324,19446.0
2023-10-17 12:35:00,125.31,125.38,125.24,125.32,28567.0,119.1134,119.18,119.0469,119.1229,28567.0
2023-10-17 12:40:00,125.31,125.41,125.28,125.38,13868.0,119.1134,119.2085,119.0849,119.18,13868.0
2023-10-17 12:45:00,125.35,125.38,125.15,125.34,17162.0,119.1514,119.18,118.9613,119.1419,17162.0
2023-10-17 12:50:00,125.3,125.33,125.17,125.22,13301.0,119.1039,119.1324,118.9803,119.0279,13301.0
2023-10-17 12:55:00,125.2,125.21,125.01,125.12,17056.0,119.0089,119.0184,118.8283,118.9328,17056.0
2023-10-17 13:00:00,125.13,125.18,125.09,125.09,15161.0,118.9423,118.9899,118.9043,118.9043,15161.0
2023-10-17 13:05:00,125.1,125.28,125.07,125.28,9775.0,118.9138,119.0849,118.8853,119.0849,9775.0
2023-10-17 13:10:00,125.31,125.42,125.29,125.38,14231.0,119.1134,119.218,119.0944,119.18,14231.0
2023-10-17 13:15:00,125.39,125.39,125.26,125.26,9905.0,119.1895,119.1895,119.0659,119.0659,9905.0
2023-10-17 13:20:00,125.27,125.34,125.22,125.3,14028.0,119.0754,119.1419,119.0279,119.1039,14028.0
2023-10-17 13:25:00,125.3,125.37,125.2,125.21,8439.0,119.1039,119.1705,119.0089,119.0184,8439.0
2023-10-17 13:30:00,125.2,125.25,125.07,125.22,13660.0,119.0089,119.0564,118.8853,119.0279,13660.0
2023-10-17 13:35:00,125.22,125.32,125.16,125.29,14849.0,119.0279,119.1229,118.9708,119.0944,14849.0
2023-10-17 13:40:00,125.28,125.33,125.09,125.2,36104.0,119.0849,119.1324,118.9043,119.0089,36104.0
2023-10-17 13:45:00,125.15,125.17,125.07,125.16,50929.0,118.9613,118.9803,118.8853,118.9708,50929.0
2023-10-17 13:50:00,125.14,125.39,125.11,125.27,46106.0,118.9518,119.1895,118.9233,119.0754,46106.0
2023-10-17 13:55:00,125.26,125.28,125.15,125.2,16399.0,119.0659,119.0849,118.9613,119.0089,16399.0
2023-10-17 14:00:00,125.21,125.47,125.15,125.39,17045.0,119.0184,119.2655,118.9613,119.1895,17045.0
2023-10-17 14:05:00,125.42,125.46,125.21,125.35,15443.0,119.218,119.256,119.0184,119.1514,15443.0
2023-10-17 14:10:00,125.35,125.53,125.27,125.53,29254.0,119.1514,119.3225,119.0754,119.3225,29254.0
2023-10-17 14:15:00,125.57,125.62,125.33,125.33,16467.0,119.3606,119.4081,119.1324,119.1324,16467.0
2023-10-17 14:20:00,125.35,125.56,125.35,125.46,13068.0,119.1514,119.3511,119.1514,119.256,13068.0
2023-10-17 14:25:00,125.52,125.81,125.51,125.8,13619.0,119.313,119.5887,119.3035,119.5792,13619.0
2023-10-17 14:30:00,125.81,125.88,125.64,125.64,45462.0,119.5887,119.6552,119.4271,119.4271,45462.0
2023-10-17 14:35:00,125.64,125.66,125.52,125.58,25425.0,119.4271,119.4461,119.313,119.3701,25425.0
2023-10-17 14:40:00,125.57,125.6,125.36,125.46,36286.0,119.3606,119.3891,119.161,119.256,36286.0
2023-10-17 14:45:00,125.46,125.6,125.38,125.51,26332.0,119.256,119.3891,119.18,119.3035,26332.0
2023-10-17 14:50:00,125.53,125.76,125.48,125.59,77457.0,119.3225,119.5412,119.275,119.3796,77457.0
2023-10-17 14:55:00,125.56,125.68,125.47,125.5,48074.0,119.3511,119.4651,119.2655,119.294,48074.0
2023-10-17 15:00:00,125.5,125.61,125.49,125.59,21825.0,119.294,119.3986,119.2845,119.3796,21825.0
2023-10-17 15:05:00,125.58,125.71,125.57,125.68,22326.0,119.3701,119.4936,119.3606,119.4651,22326.0
2023-10-17 15:10:00,125.68,125.8,125.58,125.66,31062.0,119.4651,119.5792,119.3701,119.4461,31062.0
2023-10-17 15:15:00,125.64,125.65,125.47,125.5,32197.0,119.4271,119.4366,119.2655,119.294,32197.0
2023-10-17 15:20:00,125.5,125.6,125.48,125.59,22058.0,119.294,119.3891,119.275,119.3796,22058.0
2023-10-17 15:25:00,125.6,125.64,125.47,125.64,37771.0,119.3891,119.4271,119.2655,119.4271,37771.0
2023-10-17 15:30:00,125.65,125.67,125.36,125.37,57591.0,119.4366,119.4556,119.161,119.1705,57591.0
2023-10-17 15:35:00,125.39,125.51,125.33,125.42,38637.0,119.1895,119.3035,119.1324,119.218,38637.0
2023-10-17 15:40:00,125.42,125.5,125.38,125.42,72778.0,119.218,119.294,119.18,119.218,72778.0
2023-10-17 15:45:00,125.42,125.42,125.26,125.3,46997.0,119.218,119.218,119.0659,119.1039,46997.0
2023-10-17 15:50:00,125.29,125.43,125.26,125.4,61533.0,119.0944,119.2275,119.0659,119.199,61533.0
2023-10-17 15:55:00,125.4,125.46,125.3,125.46,198926.0,119.199,119.256,119.1039,119.256,198926.0
2023-10-18 09:30:00,126.21,126.74,126.01,126.39,133008.0,119.9689,120.4727,119.7788,120.14,133008.0
2023-10-18 09:35:00,126.38,127.12,126.38,127.08,56872.0,120.1305,120.8339,120.1305,120.7959,56872.0
2023-10-18 09:40:00,127.12,127.24,126.56,126.78,195700.0,120.8339,120.948,120.3016,120.5107,195700.0
2023-10-18 09:45:00,126.78,126.83,126.25,126.61,38428.0,120.5107,120.5583,120.0069,120.3491,38428.0
2023-10-18 09:50:00,126.6,126.98,126.45,126.82,80366.0,120.3396,120.7008,120.1971,120.5488,80366.0
2023-10-18 09:55:00,126.85,126.94,126.3,126.41,23389.0,120.5773,120.6628,120.0545,120.159,23389.0
2023-10-18 10:00:00,126.41,126.86,126.39,126.86,26079.0,120.159,120.5868,120.14,120.5868,26079.0
2023-10-18 10:05:00,126.9,127.03,126.76,126.81,40969.0,120.6248,120.7484,120.4917,120.5393,40969.0
2023-10-18 10:10:00,126.83,126.83,126.31,126.36,40388.0,120.5583,120.5583,120.064,120.1115,40388.0
2023-10-18 10:15:00,126.36,126.46,126.23,126.46,16486.0,120.1115,120.2066,119.9879,120.2066,16486.0
2023-10-18 10:20:00,126.45,126.49,126.09,126.47,21834.0,120.1971,120.2351,119.8549,120.2161,21834.0
2023-10-18 10:25:00,126.46,126.51,126.25,126.27,37338.0,120.2066,120.2541,120.0069,120.026,37338.0
2023-10-18 10:30:00,126.29,126.73,126.26,126.32,41664.0,120.045,120.4632,120.0164,120.0735,41664.0
2023-10-18 10:35:00,126.32,126.48,126.26,126.32,26539.0,120.0735,120.2256,120.0164,120.0735,26539.0
2023-10-18 10:40:00,126.27,126.56,126.13,126.56,34341.0,120.026,120.3016,119.8929,120.3016,34341.0
2023-10-18 10:45:00,126.53,126.59,126.33,126.44,23279.0,120.2731,120.3301,120.083,120.1875,23279.0
2023-10-18 10:50:00,126.43,126.66,126.27,126.33,56216.0,120.178,120.3967,120.026,120.083,56216.0
2023-10-18 10:55:00,126.32,126.5,126.27,126.37,21953.0,120.0735,120.2446,120.026,120.121,21953.0
2023-10-18 11:00:00,126.36,126.36,126.07,126.08,61443.0,120.1115,120.1115,119.8358,119.8454,61443.0
2023-10-18 11:05:00,126.09,126.11,125.88,125.89,29655.0,119.8549,119.8739,119.6552,119.6647,29655.0
2023-10-18 11:10:00,125.87,125.98,125.78,125.92,28098.0,119.6457,119.7503,119.5602,119.6933,28098.0
2023-10-18 11:15:00,125.94,126.32,125.94,126.28,86760.0,119.7123,120.0735,119.7123,120.0355,86760.0
2023-10-18 11:20:00,126.28,126.42,126.16,126.27,42006.0,120.0355,120.1685,119.9214,120.026,42006.0
2023-10-18 11:25:00,126.25,126.39,126.13,126.28,21894.0,120.0069,120.14,119.8929,120.0355,21894.0
2023-10-18 11:30:00,126.3,126.38,126.28,126.37,16170.0,120.0545,120.1305,120.0355,120.121,16170.0
2023-10-18 11:35:00,126.38,126.42,126.19,126.2,27067.0,120.1305,120.1685,119.9499,119.9594,27067.0
2023-10-18 11:40:00,126.18,126.42,126.17,126.38,21575.0,119.9404,120.1685,119.9309,120.1305,21575.0
2023-10-18 11:45:00,126.41,126.56,126.01,126.07,21775.0,120.159,120.3016,119.7788,119.8358,21775.0
2023-10-18 11:50:00,126.07,126.2,125.99,126.0,20453.0,119.8358,119.9594,119.7598,119.7693,20453.0
2023-10-18 11:55:00,125.96,126.16,125.9,126.01,17650.0,119.7313,119.9214,119.6743,119.7788,17650.0
2023-10-18 12:00:00,126.02,126.13,125.95,126.01,19899.0,119.7883,119.8929,119.7218,119.7788,19899.0
2023-10-18 12:05:00,126.03,126.04,125.69,125.77,39636.0,119.7978,119.8073,119.4746,119.5507,39636.0
2023-10-18 12:10:00,125.77,125.82,125.61,125.64,17873.0,119.5507,119.5982,119.3986,119.4271,17873.0
2023-10-18 12:15:00,125.7,125.79,125.57,125.6,22857.0,119.4841,119.5697,119.3606,119.3891,22857.0
2023-10-18 12:20:00,125.59,125.66,125.45,125.62,23552.0,119.3796,119.4461,119.2465,119.4081,23552.0
2023-10-18 12:25:00,125.65,125.82,125.62,125.77,14750.0,119.4366,119.5982,119.4081,119.5507,14750.0
2023-10-18 12:30:00,125.81,125.93,125.79,125.84,18990.0,119.5887,119.7028,119.5697,119.6172,18990.0
2023-10-18 12:35:00,125.85,125.98,125.83,125.89,21056.0,119.6267,119.7503,119.6077,119.6647,21056.0
2023-10-18 12:40:00,125.91,126.07,125.91,126.05,17381.0,119.6838,119.8358,119.6838,119.8168,17381.0
2023-10-18 12:45:00,126.06,126.19,126.01,126.07,16153.0,119.8263,119.9499,119.7788,119.8358,16153.0
2023-10-18 12:50:00,126.07,126.19,125.99,126.03,23543.0,119.8358,119.9499,119.7598,119.7978,23543.0
2023-10-18 12:55:00,126.02,126.06,125.94,125.98,26471.0,119.7883,119.8263,119.7123,119.7503,26471.0
2023-10-18 13:00:00,125.97,126.36,125.96,126.36,23795.0,119.7408,120.1115,119.7313,120.1115,23795.0
2023-10-18 13:05:00,126.38,126.52,126.3,126.49,25034.0,120.1305,120.2636,120.0545,120.2351,25034.0
2023-10-18 13:10:00,126.48,126.58,126.35,126.35,80850.0,120.2256,120.3206,120.102,120.102,80850.0
2023-10-18 13:15:00,126.34,126.49,126.34,126.42,28224.0,120.0925,120.2351,120.0925,120.1685,28224.0
2023-10-18 13:20:00,126.43,126.47,126.32,126.45,12491.0,120.178,120.2161,120.0735,120.1971,12491.0
2023-10-18 13:25:00,126.46,126.71,126.42,126.67,24949.0,120.2066,120.4442,120.1685,120.4062,24949.0
2023-10-18 13:30:00,126.66,126.7,126.46,126.46,52046.0,120.3967,120.4347,120.2066,120.2066,52046.0
2023-10-18 13:35:00,126.46,126.55,126.27,126.37,22622.0,120.2066,120.2921,120.026,120.121,22622.0
2023-10-18 13:40:00,126.38,126.44,126.24,126.26,22002.0,120.1305,120.1875,119.9974,120.0164,22002.0
2023-10-18 13:45:00,126.23,126.23,126.06,126.08,12859.0,119.9879,119.9879,119.8263,119.8454,12859.0
2023-10-18 13:50:00,126.06,126.15,126.06,126.06,12845.0,119.8263,119.9119,119.8263,119.8263,12845.0
2023-10-18 13:55:00,126.07,126.23,126.06,126.13,16952.0,119.8358,119.9879,119.8263,119.8929,16952.0
2023-10-18 14:00:00,126.15,126.2,126.08,126.2,44189.0,119.9119,119.9594,119.8454,119.9594,44189.0
2023-10-18 14:05:00,126.2,126.25,126.09,126.18,25650.0,119.9594,120.0069,119.8549,119.9404,25650.0
2023-10-18 14:10:00,126.16,126.25,126.13,126.18,20200.0,119.9214,120.0069,119.8929,119.9404,20200.0
2023-10-18 14:15:00,126.18,126.22,125.97,126.01,33776.0,119.9404,119.9784,119.7408,119.7788,33776.0
2023-10-18 14:20:00,126.0,126.18,126.0,126.11,19968.0,119.7693,119.9404,119.7693,119.8739,19968.0
2023-10-18 14:25:00,126.1,126.2,125.97,126.18,18516.0,119.8644,119.9594,119.7408,119.9404,18516.0
2023-10-18 14:30:00,126.18,126.44,126.17,126.35,16717.0,119.9404,120.1875,119.9309,120.102,16717.0
2023-10-18 14:35:00,126.34,126.34,126.13,126.17,17144.0,120.0925,120.0925,119.8929,119.9309,17144.0
2023-10-18 14:40:00,126.17,126.25,126.09,126.24,16697.0,119.9309,120.0069,119.8549,119.9974,16697.0
2023-10-18 14:45:00,126.23,126.26,126.16,126.17,16386.0,119.9879,120.0164,119.9214,119.9309,16386.0
2023-10-18 14:50:00,126.17,126.29,126.06,126.14,14714.0,119.9309,120.045,119.8263,119.9024,14714.0
2023-10-18 14:55:00,126.14,126.23,126.08,126.2,20119.0,119.9024,119.9879,119.8454,119.9594,20119.0
2023-10-18 15:00:00,126.19,126.19,125.91,126.07,15016.0,119.9499,119.9499,119.6838,119.8358,15016.0
2023-10-18 15:05:00,126.07,126.11,126.01,126.03,14686.0,119.8358,119.8739,119.7788,119.7978,14686.0
2023-10-18 15:10:00,126.02,126.14,126.02,126.07,32811.0,119.7883,119.9024,119.7883,119.8358,32811.0
2023-10-18 15:15:00,126.07,126.15,126.01,126.15,15908.0,119.8358,119.9119,119.7788,119.9119,15908.0
2023-10-18 15:20:00,126.14,126.4,126.14,126.4,26433.0,119.9024,120.1495,119.9024,120.1495,26433.0
2023-10-18 15:25:00,126.41,126.41,126.17,126.31,21920.0,120.159,120.159,119.9309,120.064,21920.0
2023-10-18 15:30:00,126.31,126.33,126.12,126.19,19333.0,120.064,120.083,119.8834,119.9499,19333.0
2023-10-18 15:35:00,126.19,126.21,126.08,126.13,16235.0,119.9499,119.9689,119.8454,119.8929,16235.0
2023-10-18 15:40:00,126.13,126.19,126.09,126.1,33005.0,119.8929,119.9499,119.8549,119.8644,33005.0
2023-10-18 15:45:00,126.11,126.21,125.91,126.21,36378.0,119.8739,119.9689,119.6838,119.9689,36378.0
2023-10-18 15:50:00,126.2,126.55,126.2,126.46,89791.0,119.9594,120.2921,119.9594,120.2066,89791.0
2023-10-18 15:55:00,126.47,126.66,126.47,126.59,173886.0,120.2161,120.3967,120.2161,120.3301,173886.0
2023-10-19 09:30:00,125.69,126.12,124.92,125.14,101964.0,119.4746,119.8834,118.7427,118.9518,101964.0
2023-10-19 09:35:00,125.14,125.9,124.87,125.86,28902.0,118.9518,119.6743,118.6952,119.6362,28902.0
2023-10-19 09:40:00,125.89,126.3,125.82,125.89,49259.0,119.6647,120.0545,119.5982,119.6647,49259.0
2023-10-19 09:45:00,125.91,125.95,125.66,125.87,64849.0,119.6838,119.7218,119.4461,119.6457,64849.0
2023-10-19 09:50:00,125.88,126.17,125.62,125.68,81722.0,119.6552,119.9309,119.4081,119.4651,81722.0
2023-10-19 09:55:00,125.63,125.77,125.36,125.37,56846.0,119.4176,119.5507,119.161,119.1705,56846.0
2023-10-19 10:00:00,125.35,125.78,125.26,125.69,32050.0,119.1514,119.5602,119.0659,119.4746,32050.0
2023-10-19 10:05:00,125.7,125.72,125.35,125.61,27866.0,119.4841,119.5032,119.1514,119.3986,27866.0
2023-10-19 10:10:00,125.61,125.61,125.24,125.58,30873.0,119.3986,119.3986,119.0469,119.3701,30873.0
2023-10-19 10:15:00,125.57,125.95,125.53,125.93,27739.0,119.3606,119.7218,119.3225,119.7028,27739.0
2023-10-19 10:20:00,125.93,126.28,125.91,126.24,26464.0,119.7028,120.0355,119.6838,119.9974,26464.0
2023-10-19 10:25:00,126.24,126.37,126.03,126.32,45842.0,119.9974,120.121,119.7978,120.0735,45842.0
2023-10-19 10:30:00,126.29,126.29,125.76,126.14,24759.0,120.045,120.045,119.5412,119.9024,24759.0
2023-10-19 10:35:00,126.14,126.21,125.78,125.83,17084.0,119.9024,119.9689,119.5602,119.6077,17084.0
2023-10-19 10:40:00,125.79,126.02,125.77,125.83,10797.0,119.5697,119.7883,119.5507,119.6077,10797.0
2023-10-19 10:45:00,125.85,126.05,125.82,126.0,13647.0,119.6267,119.8168,119.5982,119.7693,13647.0
2023-10-19 10:50:00,125.98,126.06,125.89,126.06,11025.0,119.7503,119.8263,119.6647,119.8263,11025.0
2023-10-19 10:55:00,126.08,126.2,125.92,126.2,14209.0,119.8454,119.9594,119.6933,119.9594,14209.0
2023-10-19 11:00:00,126.2,126.47,126.14,126.31,19649.0,119.9594,120.2161,119.9024,120.064,19649.0
2023-10-19 11:05:00,126.28,126.53,126.17,126.4,20267.0,120.0355,120.2731,119.9309,120.1495,20267.0
2023-10-19 11:10:00,126.38,126.56,126.36,126.56,23979.0,120.1305,120.3016,120.1115,120.3016,23979.0
2023-10-19 11:15:00,126.55,126.82,126.53,126.8,33287.0,120.2921,120.5488,120.2731,120.5297,33287.0
2023-10-19 11:20:00,126.81,126.91,126.66,126.89,42049.0,120.5393,120.6343,120.3967,120.6153,42049.0
2023-10-19 11:25:00,126.91,126.97,126.68,126.77,23048.0,120.6343,120.6913,120.4157,120.5012,23048.0
2023-10-19 11:30:00,126.79,126.9,126.73,126.76,36901.0,120.5202,120.6248,120.4632,120.4917,36901.0
2023-10-19 11:35:00,126.74,126.86,126.53,126.6,16678.0,120.4727,120.5868,120.2731,120.3396,16678.0
2023-10-19 11:40:00,126.62,126.86,126.62,126.84,12685.0,120.3586,120.5868,120.3586,120.5678,12685.0
2023-10-19 11:45:00,126.82,126.92,126.72,126.72,14012.0,120.5488,120.6438,120.4537,120.4537,14012.0
2023-10-19 11:50:00,126.71,126.73,126.46,126.55,9050.0,120.4442,120.4632,120.2066,120.2921,9050.0
2023-10-19 11:55:00,126.55,126.87,126.54,126.87,14444.0,120.2921,120.5963,120.2826,120.5963,14444.0
2023-10-19 12:00:00,126.84,127.25,126.61,127.22,40897.0,120.5678,120.9575,120.3491,120.929,40897.0
2023-10-19 12:05:00,127.18,127.18,126.87,127.0,15698.0,120.891,120.891,120.5963,120.7199,15698.0
2023-10-19 12:10:00,127.06,127.27,127.0,127.06,42350.0,120.7769,120.9765,120.7199,120.7769,42350.0
2023-10-19 12:15:00,127.07,127.11,126.87,126.88,16501.0,120.7864,120.8244,120.5963,120.6058,16501.0
2023-10-19 12:20:00,126.88,127.13,126.88,126.92,18421.0,120.6058,120.8434,120.6058,120.6438,18421.0
2023-10-19 12:25:00,126.94,127.22,126.84,127.15,34593.0,120.6628,120.929,120.5678,120.8624,34593.0
2023-10-19 12:30:00,127.17,127.26,126.76,126.76,25663.0,120.8815,120.967,120.4917,120.4917,25663.0
2023-10-19 12:35:00,126.78,127.0,126.57,126.7,18842.0,120.5107,120.7199,120.3111,120.4347,18842.0
2023-10-19 12:40:00,126.76,127.02,126.74,126.89,12760.0,120.4917,120.7389,120.4727,120.6153,12760.0
2023-10-19 12:45:00,126.94,127.04,126.77,126.8,18350.0,120.6628,120.7579,120.5012,120.5297,18350.0
2023-10-19 12:50:00,126.8,127.27,126.66,127.27,11429.0,120.5297,120.9765,120.3967,120.9765,11429.0
2023-10-19 12:55:00,127.25,127.27,126.81,126.94,9728.0,120.9575,120.9765,120.5393,120.6628,9728.0
2023-10-19 13:00:00,126.94,127.08,126.88,126.97,25762.0,120.6628,120.7959,120.6058,120.6913,25762.0
2023-10-19 13:05:00,126.97,127.14,126.94,127.09,17805.0,120.6913,120.8529,120.6628,120.8054,17805.0
2023-10-19 13:10:00,127.08,127.19,126.99,127.03,26594.0,120.7959,120.9005,120.7104,120.7484,26594.0
2023-10-19 13:15:00,127.02,127.25,127.01,127.22,14905.0,120.7389,120.9575,120.7294,120.929,14905.0
2023-10-19 13:20:00,127.19,127.35,127.11,127.11,21554.0,120.9005,121.0525,120.8244,120.8244,21554.0
2023-10-19 13:25:00,127.11,127.2,126.99,127.17,17701.0,120.8244,120.91,120.7104,120.8815,17701.0
2023-10-19 13:30:00,127.21,127.25,127.01,127.02,15015.0,120.9195,120.9575,120.7294,120.7389,15015.0
2023-10-19 13:35:00,127.04,127.17,126.97,127.12,21806.0,120.7579,120.8815,120.6913,120.8339,21806.0
2023-10-19 13:40:00,127.15,127.17,126.97,127.07,17372.0,120.8624,120.8815,120.6913,120.7864,17372.0
2023-10-19 13:45:00,127.06,127.12,126.84,126.84,17035.0,120.7769,120.8339,120.5678,120.5678,17035.0
2023-10-19 13:50:00,126.9,126.92,126.66,126.75,11530.0,120.6248,120.6438,120.3967,120.4822,11530.0
2023-10-19 13:55:00,126.79,127.0,126.78,126.93,23646.0,120.5202,120.7199,120.5107,120.6533,23646.0
2023-10-19 14:00:00,126.91,127.01,126.67,126.89,9132.0,120.6343,120.7294,120.4062,120.6153,9132.0
2023-10-19 14:05:00,126.9,126.91,126.73,126.79,10843.0,120.6248,120.6343,120.4632,120.5202,10843.0
2023-10-19 14:10:00,126.78,126.86,126.62,126.76,8367.0,120.5107,120.5868,120.3586,120.4917,8367.0
2023-10-19 14:15:00,126.75,126.75,126.61,126.64,9958.0,120.4822,120.4822,120.3491,120.3777,9958.0
2023-10-19 14:20:00,126.66,126.69,126.45,126.45,11135.0,120.3967,120.4252,120.1971,120.1971,11135.0
2023-10-19 14:25:00,126.48,126.79,126.45,126.77,10786.0,120.2256,120.5202,120.1971,120.5012,10786.0
2023-10-19 14:30:00,126.76,126.8,126.54,126.79,17809.0,120.4917,120.5297,120.2826,120.5202,17809.0
2023-10-19 14:35:00,126.79,126.82,126.68,126.68,19820.0,120.5202,120.5488,120.4157,120.4157,19820.0
2023-10-19 14:40:00,126.65,126.69,126.52,126.53,13688.0,120.3872,120.4252,120.2636,120.2731,13688.0
2023-10-19 14:45:00,126.53,126.53,126.27,126.33,24006.0,120.2731,120.2731,120.026,120.083,24006.0
2023-10-19 14:50:00,126.33,126.69,126.3,126.57,22139.0,120.083,120.4252,120.0545,120.3111,22139.0
2023-10-19 14:55:00,126.56,126.66,126.44,126.46,23015.0,120.3016,120.3967,120.1875,120.2066,23015.0
2023-10-19 15:00:00,126.43,126.72,126.34,126.54,19824.0,120.178,120.4537,120.0925,120.2826,19824.0
2023-10-19 15:05:00,126.53,126.64,126.47,126.61,17309.0,120.2731,120.3777,120.2161,120.3491,17309.0
2023-10-19 15:10:00,126.61,126.78,126.61,126.61,36143.0,120.3491,120.5107,120.3491,120.3491,36143.0
2023-10-19 15:15:00,126.61,126.83,126.54,126.81,15657.0,120.3491,120.5583,120.2826,120.5393,15657.0
2023-10-19 15:20:00,126.83,126.83,126.61,126.65,20159.0,120.5583,120.5583,120.3491,120.3872,20159.0
2023-10-19 15:25:00,126.64,126.78,126.61,126.76,41936.0,120.3777,120.5107,120.3491,120.4917,41936.0
2023-10-19 15:30:00,126.77,126.92,126.73,126.82,77088.0,120.5012,120.6438,120.4632,120.5488,77088.0
2023-10-19 15:35:00,126.82,126.92,126.7,126.71,66169.0,120.5488,120.6438,120.4347,120.4442,66169.0
2023-10-19 15:40:00,126.69,126.72,126.48,126.5,32809.0,120.4252,120.4537,120.2256,120.2446,32809.0
2023-10-19 15:45:00,126.48,126.61,126.37,126.59,55868.0,120.2256,120.3491,120.121,120.3301,55868.0
2023-10-19 15:50:00,126.62,126.78,126.59,126.67,106042.0,120.3586,120.5107,120.3301,120.4062,106042.0
2023-10-19 15:55:00,126.67,126.77,126.38,126.38,306759.0,120.4062,120.5012,120.1305,120.1305,306759.0
2023-10-20 09:30:00,126.19,126.67,125.69,125.71,378951.0,119.9499,120.4062,119.4746,119.4936,378951.0
2023-10-20 09:35:00,125.7,125.91,125.07,125.14,43247.0,119.4841,119.6838,118.8853,118.9518,43247.0
2023-10-20 09:40:00,125.17,125.34,124.66,124.71,33624.0,118.9803,119.1419,118.4956,118.5431,33624.0
2023-10-20 09:45:00,124.78,125.71,124.78,125.66,35542.0,118.6096,119.4936,118.6096,119.4461,35542.0
2023-10-20 09:50:00,125.67,125.79,125.28,125.49,37161.0,119.4556,119.5697,119.0849,119.2845,37161.0
2023-10-20 09:55:00,125.57,125.78,125.26,125.27,15749.0,119.3606,119.5602,119.0659,119.0754,15749.0
2023-10-20 10:00:00,125.27,125.68,125.15,125.5,41658.0,119.0754,119.4651,118.9613,119.294,41658.0
2023-10-20 10:05:00,125.49,125.54,124.93,125.01,62095.0,119.2845,119.3321,118.7522,118.8283,62095.0
2023-10-20 10:10:00,125.03,125.17,124.83,124.96,83076.0,118.8473,118.9803,118.6572,118.7807,83076.0
2023-10-20 10:15:00,124.95,125.01,124.59,124.7,70394.0,118.7712,118.8283,118.429,118.5336,70394.0
2023-10-20 10:20:00,124.65,124.66,124.23,124.55,56705.0,118.4861,118.4956,118.0868,118.391,56705.0
2023-10-20 10:25:00,124.56,124.64,124.46,124.53,31896.0,118.4005,118.4766,118.3055,118.372,31896.0
2023-10-20 10:30:00,124.55,125.16,124.48,125.11,38192.0,118.391,118.9708,118.3245,118.9233,38192.0
2023-10-20 10:35:00,125.15,125.17,124.52,124.56,39440.0,118.9613,118.9803,118.3625,118.4005,39440.0
2023-10-20 10:40:00,124.57,124.59,124.27,124.44,28300.0,118.41,118.429,118.1249,118.2864,28300.0
2023-10-20 10:45:00,124.44,124.93,124.39,124.93,47484.0,118.2864,118.7522,118.2389,118.7522,47484.0
2023-10-20 10:50:00,124.95,125.16,124.88,125.0,44237.0,118.7712,118.9708,118.7047,118.8188,44237.0
2023-10-20 10:55:00,125.0,125.14,124.85,124.86,15873.0,118.8188,118.9518,118.6762,118.6857,15873.0
2023-10-20 11:00:00,124.84,125.24,124.82,125.03,29632.0,118.6667,119.0469,118.6477,118.8473,29632.0
2023-10-20 11:05:00,125.03,125.14,124.86,125.12,15490.0,118.8473,118.9518,118.6857,118.9328,15490.0
2023-10-20 11:10:00,125.12,125.25,124.78,124.83,35918.0,118.9328,119.0564,118.6096,118.6572,35918.0
2023-10-20 11:15:00,124.79,124.99,124.7,124.99,38734.0,118.6191,118.8093,118.5336,118.8093,38734.0
2023-10-20 11:20:00,125.0,125.27,125.0,125.07,42692.0,118.8188,119.0754,118.8188,118.8853,42692.0
2023-10-20 11:25:00,125.08,125.18,125.01,125.14,25942.0,118.8948,118.9899,118.8283,118.9518,25942.0
2023-10-20 11:30:00,125.15,125.27,124.98,124.98,18999.0,118.9613,119.0754,118.7997,118.7997,18999.0
2023-10-20 11:35:00,125.02,125.19,124.79,124.99,35208.0,118.8378,118.9994,118.6191,118.8093,35208.0
2023-10-20 11:40:00,124.99,125.09,124.92,125.07,31516.0,118.8093,118.9043,118.7427,118.8853,31516.0
2023-10-20 11:45:00,125.08,125.19,124.91,124.91,18957.0,118.8948,118.9994,118.7332,118.7332,18957.0
2023-10-20 11:50:00,124.89,125.19,124.85,125.17,25668.0,118.7142,118.9994,118.6762,118.9803,25668.0
2023-10-20 11:55:00,125.14,125.17,124.95,124.98,26168.0,118.9518,118.9803,118.7712,118.7997,26168.0
2023-10-20 12:00:00,124.99,125.17,124.88,125.17,38420.0,118.8093,118.9803,118.7047,118.9803,38420.0
2023-10-20 12:05:00,125.16,125.19,124.86,124.89,34686.0,118.9708,118.9994,118.6857,118.7142,34686.0
2023-10-20 12:10:00,124.89,125.0,124.82,124.95,29238.0,118.7142,118.8188,118.6477,118.7712,29238.0
2023-10-20 12:15:00,124.91,124.91,124.65,124.75,23081.0,118.7332,118.7332,118.4861,118.5811,23081.0
2023-10-20 12:20:00,124.75,125.07,124.75,125.06,16976.0,118.5811,118.8853,118.5811,118.8758,16976.0
2023-10-20 12:25:00,125.05,125.07,124.77,124.77,18519.0,118.8663,118.8853,118.6001,118.6001,18519.0
2023-10-20 12:30:00,124.79,124.92,124.77,124.77,16282.0,118.6191,118.7427,118.6001,118.6001,16282.0
2023-10-20 12:35:00,124.79,125.07,124.7,125.0,54818.0,118.6191,118.8853,118.5336,118.8188,54818.0
2023-10-20 12:40:00,124.98,124.99,124.79,124.81,8020.0,118.7997,118.8093,118.6191,118.6382,8020.0
2023-10-20 12:45:00,124.81,124.81,124.64,124.71,20831.0,118.6382,118.6382,118.4766,118.5431,20831.0
2023-10-20 12:50:00,124.72,124.81,124.54,124.57,17493.0,118.5526,118.6382,118.3815,118.41,17493.0
2023-10-20 12:55:00,124.55,124.62,124.34,124.34,13276.0,118.391,118.4575,118.1914,118.1914,13276.0
2023-10-20 13:00:00,124.32,124.44,124.11,124.11,19339.0,118.1724,118.2864,117.9728,117.9728,19339.0
2023-10-20 13:05:00,124.12,124.24,124.03,124.08,28529.0,117.9823,118.0963,117.8967,117.9443,28529.0
2023-10-20 13:10:00,124.12,124.23,124.06,124.23,13494.0,117.9823,118.0868,117.9252,118.0868,13494.0
2023-10-20 13:15:00,124.2,124.2,123.86,124.03,39822.0,118.0583,118.0583,117.7351,117.8967,39822.0
2023-10-20 13:20:00,124.02,124.27,123.95,124.26,22067.0,117.8872,118.1249,117.8207,118.1153,22067.0
2023-10-20 13:25:00,124.28,124.39,124.25,124.34,15972.0,118.1344,118.2389,118.1058,118.1914,15972.0
2023-10-20 13:30:00,124.35,124.38,124.15,124.35,24021.0,118.2009,118.2294,118.0108,118.2009,24021.0
2023-10-20 13:35:00,124.35,124.36,124.23,124.28,9180.0,118.2009,118.2104,118.0868,118.1344,9180.0
2023-10-20 13:40:00,124.28,124.49,124.28,124.45,9839.0,118.1344,118.334,118.1344,118.296,9839.0
2023-10-20 13:45:00,124.45,124.55,124.4,124.49,12286.0,118.296,118.391,118.2484,118.334,12286.0
2023-10-20 13:50:00,124.47,124.49,124.34,124.42,12420.0,118.315,118.334,118.1914,118.2674,12420.0
2023-10-20 13:55:00,124.41,124.49,124.36,124.47,22569.0,118.2579,118.334,118.2104,118.315,22569.0
2023-10-20 14:00:00,124.53,124.6,124.36,124.36,19883.0,118.372,118.4385,118.2104,118.2104,19883.0
2023-10-20 14:05:00,124.37,124.39,124.07,124.08,14167.0,118.2199,118.2389,117.9347,117.9443,14167.0
2023-10-20 14:10:00,124.09,124.21,123.97,124.04,19832.0,117.9538,118.0678,117.8397,117.9062,19832.0
2023-10-20 14:15:00,124.05,124.26,123.99,124.23,12953.0,117.9157,118.1153,117.8587,118.0868,12953.0
2023-10-20 14:20:00,124.26,124.35,124.13,124.14,9515.0,118.1153,118.2009,117.9918,118.0013,9515.0
2023-10-20 14:25:00,124.13,124.38,124.13,124.27,11948.0,117.9918,118.2294,117.9918,118.1249,11948.0
2023-10-20 14:30:00,124.23,124.26,124.14,124.23,11610.0,118.0868,118.1153,118.0013,118.0868,11610.0
2023-10-20 14:35:00,124.23,124.33,124.09,124.11,14863.0,118.0868,118.1819,117.9538,117.9728,14863.0
2023-10-20 14:40:00,124.09,124.09,123.91,124.07,15315.0,117.9538,117.9538,117.7827,117.9347,15315.0
2023-10-20 14:45:00,124.06,124.2,124.04,124.14,13296.0,117.9252,118.0583,117.9062,118.0013,13296.0
2023-10-20 14:50:00,124.12,124.12,123.94,124.03,14458.0,117.9823,117.9823,117.8112,117.8967,14458.0
2023-10-20 14:55:00,124.03,124.33,124.03,124.26,29800.0,117.8967,118.1819,117.8967,118.1153,29800.0
2023-10-20 15:00:00,124.28,124.4,124.23,124.31,8252.0,118.1344,118.2484,118.0868,118.1629,8252.0
2023-10-20 15:05:00,124.31,124.37,124.27,124.33,11404.0,118.1629,118.2199,118.1249,118.1819,11404.0
2023-10-20 15:10:00,124.32,124.36,124.09,124.17,19519.0,118.1724,118.2104,117.9538,118.0298,19519.0
2023-10-20 15:15:00,124.17,124.34,124.06,124.34,39094.0,118.0298,118.1914,117.9252,118.1914,39094.0
2023-10-20 15:20:00,124.31,124.33,124.14,124.18,14898.0,118.1629,118.1819,118.0013,118.0393,14898.0
2023-10-20 15:25:00,124.17,124.3,124.17,124.24,18884.0,118.0298,118.1534,118.0298,118.0963,18884.0
2023-10-20 15:30:00,124.25,124.37,124.12,124.24,30183.0,118.1058,118.2199,117.9823,118.0963,30183.0
2023-10-20 15:35:00,124.24,124.37,124.22,124.29,36224.0,118.0963,118.2199,118.0773,118.1439,36224.0
2023-10-20 15:40:00,124.29,124.29,124.11,124.13,45982.0,118.1439,118.1439,117.9728,117.9918,45982.0
2023-10-20 15:45:00,124.12,124.29,124.09,124.21,49311.0,117.9823,118.1439,117.9538,118.0678,49311.0
2023-10-20 15:50:00,124.22,124.38,124.19,124.36,81202.0,118.0773,118.2294,118.0488,118.2104,81202.0
2023-10-20 15:55:00,124.37,124.41,124.0,124.06,274137.0,118.2199,118.2579,117.8682,117.9252,274137.0
2023-10-23 09:30:00,123.06,123.16,121.3,122.17,129177.0,116.9747,117.0697,115.3017,116.1287,129177.0
2023-10-23 09:35:00,122.17,122.4,121.65,122.29,42086.0,116.1287,116.3473,115.6344,116.2428,42086.0
2023-10-23 09:40:00,122.35,122.72,122.02,122.2,29489.0,116.2998,116.6515,115.9861,116.1572,29489.0
2023-10-23 09:45:00,122.18,122.18,121.72,121.95,40748.0,116.1382,116.1382,115.701,115.9196,40748.0
2023-10-23 09:50:00,122.02,122.46,121.75,122.3,49676.0,115.9861,116.4044,115.7295,116.2523,49676.0
2023-10-23 09:55:00,122.24,122.81,122.17,122.43,51948.0,116.1952,116.7371,116.1287,116.3758,51948.0
2023-10-23 10:00:00,122.43,122.67,122.2,122.29,38015.0,116.3758,116.604,116.1572,116.2428,38015.0
2023-10-23 10:05:00,122.33,122.4,122.05,122.14,35719.0,116.2808,116.3473,116.0146,116.1002,35719.0
2023-10-23 10:10:00,122.14,122.42,121.85,121.92,36285.0,116.1002,116.3663,115.8245,115.8911,36285.0
2023-10-23 10:15:00,121.96,122.43,121.82,122.43,24450.0,115.9291,116.3758,115.796,116.3758,24450.0
2023-10-23 10:20:00,122.44,122.66,122.33,122.51,36539.0,116.3853,116.5945,116.2808,116.4519,36539.0
2023-10-23 10:25:00,122.5,122.5,122.02,122.03,31615.0,116.4424,116.4424,115.9861,115.9956,31615.0
2023-10-23 10:30:00,122.03,122.28,121.73,121.78,22385.0,115.9956,116.2333,115.7105,115.758,22385.0
2023-10-23 10:35:00,121.76,122.0,121.6,121.94,30751.0,115.739,115.9671,115.5869,115.9101,30751.0
2023-10-23 10:40:00,121.93,122.37,121.89,122.37,28995.0,115.9006,116.3188,115.8625,116.3188,28995.0
2023-10-23 10:45:00,122.36,122.56,122.27,122.44,39185.0,116.3093,116.4994,116.2238,116.3853,39185.0
2023-10-23 10:50:00,122.43,122.73,122.39,122.48,29974.0,116.3758,116.661,116.3378,116.4234,29974.0
2023-10-23 10:55:00,122.48,122.55,122.1,122.16,21013.0,116.4234,116.4899,116.0622,116.1192,21013.0
2023-10-23 11:00:00,122.21,122.43,122.07,122.41,16076.0,116.1667,116.3758,116.0336,116.3568,16076.0
2023-10-23 11:05:00,122.52,122.87,122.52,122.87,23839.0,116.4614,116.7941,116.4614,116.7941,23839.0
2023-10-23 11:10:00,122.88,122.88,122.56,122.59,20139.0,116.8036,116.8036,116.4994,116.5279,20139.0
2023-10-23 11:15:00,122.6,122.82,122.58,122.71,16164.0,116.5374,116.7466,116.5184,116.642,16164.0
2023-10-23 11:20:00,122.7,123.1,122.69,122.89,33348.0,116.6325,117.0127,116.623,116.8131,33348.0
2023-10-23 11:25:00,122.91,122.92,122.52,122.57,36577.0,116.8321,116.8416,116.4614,116.5089,36577.0
2023-10-23 11:30:00,122.57,122.9,122.35,122.42,42837.0,116.5089,116.8226,116.2998,116.3663,42837.0
2023-10-23 11:35:00,122.43,122.56,122.24,122.3,18979.0,116.3758,116.4994,116.1952,116.2523,18979.0
2023-10-23 11:40:00,122.33,122.39,122.15,122.32,16509.0,116.2808,116.3378,116.1097,116.2713,16509.0
2023-10-23 11:45:00,122.35,122.55,122.31,122.37,16419.0,116.2998,116.4899,116.2618,116.3188,16419.0
2023-10-23 11:50:00,122.36,122.47,122.31,122.32,11198.0,116.3093,116.4139,116.2618,116.2713,11198.0
2023-10-23 11:55:00,122.33,122.56,122.33,122.35,13932.0,116.2808,116.4994,116.2808,116.2998,13932.0
2023-10-23 12:00:00,122.33,122.46,122.02,122.07,12776.0,116.2808,116.4044,115.9861,116.0336,12776.0
2023-10-23 12:05:00,122.06,122.07,121.73,121.92,24287.0,116.0241,116.0336,115.7105,115.8911,24287.0
2023-10-23 12:10:00,121.93,122.02,121.72,121.87,32550.0,115.9006,115.9861,115.701,115.8435,32550.0
2023-10-23 12:15:00,121.86,121.94,121.57,121.6,25024.0,115.834,115.9101,115.5584,115.5869,25024.0
2023-10-23 12:20:00,121.61,121.73,121.52,121.61,18207.0,115.5964,115.7105,115.5108,115.5964,18207.0
2023-10-23 12:25:00,121.54,121.57,121.28,121.49,37940.0,115.5299,115.5584,115.2827,115.4823,37940.0
2023-10-23 12:30:00,121.48,121.53,121.41,121.47,28551.0,115.4728,115.5203,115.4063,115.4633,28551.0
2023-10-23 12:35:00,121.5,121.71,121.42,121.46,26759.0,115.4918,115.6914,115.4158,115.4538,26759.0
2023-10-23 12:40:00,121.42,121.54,121.32,121.39,19375.0,115.4158,115.5299,115.3207,115.3873,19375.0
2023-10-23 12:45:00,121.4,121.59,121.32,121.33,15855.0,115.3968,115.5774,115.3207,115.3302,15855.0
2023-10-23 12:50:00,121.34,121.56,121.3,121.56,24061.0,115.3397,115.5489,115.3017,115.5489,24061.0
2023-10-23 12:55:00,121.52,121.81,121.52,121.65,43967.0,115.5108,115.7865,115.5108,115.6344,43967.0
2023-10-23 13:00:00,121.63,121.73,121.37,121.45,24983.0,115.6154,115.7105,115.3683,115.4443,24983.0
2023-10-23 13:05:00,121.43,121.66,121.37,121.62,33922.0,115.4253,115.6439,115.3683,115.6059,33922.0
2023-10-23 13:10:00,121.61,121.69,121.5,121.58,16829.0,115.5964,115.6724,115.4918,115.5679,16829.0
2023-10-23 13:15:00,121.59,121.72,121.51,121.53,19529.0,115.5774,115.701,115.5013,115.5203,19529.0
2023-10-23 13:20:00,121.52,121.57,121.3,121.37,24152.0,115.5108,115.5584,115.3017,115.3683,24152.0
2023-10-23 13:25:00,121.35,121.36,121.17,121.23,23590.0,115.3492,115.3588,115.1781,115.2352,23590.0
2023-10-23 13:30:00,121.21,121.4,121.14,121.38,128937.0,115.2162,115.3968,115.1496,115.3778,128937.0
2023-10-23 13:35:00,121.38,121.42,121.28,121.42,43085.0,115.3778,115.4158,115.2827,115.4158,43085.0
2023-10-23 13:40:00,121.4,121.49,121.35,121.4,32018.0,115.3968,115.4823,115.3492,115.3968,32018.0
2023-10-23 13:45:00,121.41,121.51,121.34,121.5,30784.0,115.4063,115.5013,115.3397,115.4918,30784.0
2023-10-23 13:50:00,121.49,121.5,121.41,121.47,22699.0,115.4823,115.4918,115.4063,115.4633,22699.0
2023-10-23 13:55:00,121.48,121.49,121.35,121.35,14965.0,115.4728,115.4823,115.3492,115.3492,14965.0
2023-10-23 14:00:00,121.34,121.41,121.28,121.41,17842.0,115.3397,115.4063,115.2827,115.4063,17842.0
2023-10-23 14:05:00,121.4,121.56,121.4,121.48,49259.0,115.3968,115.5489,115.3968,115.4728,49259.0
2023-10-23 14:10:00,121.48,121.48,121.32,121.4,19762.0,115.4728,115.4728,115.3207,115.3968,19762.0
2023-10-23 14:15:00,121.38,121.41,121.08,121.11,23667.0,115.3778,115.4063,115.0926,115.1211,23667.0
2023-10-23 14:20:00,121.12,121.12,120.8,120.8,21904.0,115.1306,115.1306,114.8264,114.8264,21904.0
2023-10-23 14:25:00,120.78,120.87,120.64,120.8,40405.0,114.8074,114.893,114.6744,114.8264,40405.0
2023-10-23 14:30:00,120.8,121.03,120.78,120.97,22046.0,114.8264,115.0451,114.8074,114.988,22046.0
2023-10-23 14:35:00,121.01,121.1,120.93,121.05,62793.0,115.0261,115.1116,114.95,115.0641,62793.0
2023-10-23 14:40:00,121.05,121.22,120.97,121.02,28962.0,115.0641,115.2257,114.988,115.0356,28962.0
2023-10-23 14:45:00,121.0,121.14,120.96,121.04,47245.0,115.0166,115.1496,114.9785,115.0546,47245.0
2023-10-23 14:50:00,121.03,121.19,120.94,121.19,59452.0,115.0451,115.1972,114.9595,115.1972,59452.0
2023-10-23 14:55:00,121.19,121.34,121.14,121.34,30718.0,115.1972,115.3397,115.1496,115.3397,30718.0
2023-10-23 15:00:00,121.36,121.41,121.2,121.23,26692.0,115.3588,115.4063,115.2067,115.2352,26692.0
2023-10-23 15:05:00,121.24,121.3,121.11,121.13,29172.0,115.2447,115.3017,115.1211,115.1401,29172.0
2023-10-23 15:10:00,121.11,121.34,121.11,121.31,50896.0,115.1211,115.3397,115.1211,115.3112,50896.0
2023-10-23 15:15:00,121.32,121.33,121.1,121.16,36796.0,115.3207,115.3302,115.1116,115.1686,36796.0
2023-10-23 15:20:00,121.17,121.18,120.94,121.03,25844.0,115.1781,115.1877,114.9595,115.0451,25844.0
2023-10-23 15:25:00,121.03,121.07,120.93,121.0,24372.0,115.0451,115.0831,114.95,115.0166,24372.0
2023-10-23 15:30:00,120.99,120.99,120.81,120.87,36413.0,115.0071,115.0071,114.836,114.893,36413.0
2023-10-23 15:35:00,120.87,120.91,120.68,120.86,42956.0,114.893,114.931,114.7124,114.8835,42956.0
2023-10-23 15:40:00,120.87,121.01,120.83,120.93,47713.0,114.893,115.0261,114.855,114.95,47713.0
2023-10-23 15:45:00,120.93,121.4,120.9,121.39,106871.0,114.95,115.3968,114.9215,115.3873,106871.0
2023-10-23 15:50:00,121.38,121.39,121.25,121.36,118798.0,115.3778,115.3873,115.2542,115.3588,118798.0
2023-10-23 15:55:00,121.35,121.42,121.22,121.35,314668.0,115.3492,115.4158,115.2257,115.3492,314668.0
2023-10-24 09:30:00,121.57,121.71,120.57,121.46,99645.0,115.5584,115.6914,114.6078,115.4538,99645.0
2023-10-24 09:35:00,121.43,121.99,121.43,121.77,18184.0,115.4253,115.9576,115.4253,115.7485,18184.0
2023-10-24 09:40:00,121.66,121.72,120.91,121.03,26225.0,115.6439,115.701,114.931,115.0451,26225.0
2023-10-24 09:45:00,120.94,121.25,120.47,121.25,81366.0,114.9595,115.2542,114.5128,115.2542,81366.0
2023-10-24 09:50:00,121.37,121.48,120.9,121.15,37820.0,115.3683,115.4728,114.9215,115.1591,37820.0
2023-10-24 09:55:00,121.11,121.47,121.11,121.23,20026.0,115.1211,115.4633,115.1211,115.2352,20026.0
2023-10-24 10:00:00,121.23,121.34,120.79,120.92,19786.0,115.2352,115.3397,114.8169,114.9405,19786.0
2023-10-24 10:05:00,120.9,120.94,120.55,120.89,29586.0,114.9215,114.9595,114.5888,114.912,29586.0
2023-10-24 10:10:00,120.94,121.27,120.86,121.27,17244.0,114.9595,115.2732,114.8835,115.2732,17244.0
2023-10-24 10:15:00,121.29,121.29,121.08,121.13,18832.0,115.2922,115.2922,115.0926,115.1401,18832.0
2023-10-24 10:20:00,121.13,121.17,120.92,121.11,20310.0,115.1401,115.1781,114.9405,115.1211,20310.0
2023-10-24 10:25:00,121.1,121.2,120.95,121.06,22035.0,115.1116,115.2067,114.969,115.0736,22035.0
2023-10-24 10:30:00,121.07,121.14,120.93,121.1,24985.0,115.0831,115.1496,114.95,115.1116,24985.0
2023-10-24 10:35:00,121.07,121.2,120.86,121.02,19576.0,115.0831,115.2067,114.8835,115.0356,19576.0
2023-10-24 10:40:00,121.03,121.14,120.83,121.0,33079.0,115.0451,115.1496,114.855,115.0166,33079.0
2023-10-24 10:45:00,121.02,121.15,120.92,121.12,15666.0,115.0356,115.1591,114.9405,115.1306,15666.0
2023-10-24 10:50:00,121.17,121.38,121.17,121.34,23071.0,115.1781,115.3778,115.1781,115.3397,23071.0
2023-10-24 10:55:00,121.34,121.38,121.12,121.16,31442.0,115.3397,115.3778,115.1306,115.1686,31442.0
2023-10-24 11:00:00,121.16,121.16,120.97,121.09,32850.0,115.1686,115.1686,114.988,115.1021,32850.0
2023-10-24 11:05:00,121.03,121.12,120.91,121.02,18263.0,115.0451,115.1306,114.931,115.0356,18263.0
2023-10-24 11:10:00,120.98,121.0,120.63,120.74,22352.0,114.9975,115.0166,114.6649,114.7694,22352.0
2023-10-24 11:15:00,120.72,120.9,120.65,120.81,21736.0,114.7504,114.9215,114.6839,114.836,21736.0
2023-10-24 11:20:00,120.82,120.92,120.69,120.79,24359.0,114.8455,114.9405,114.7219,114.8169,24359.0
2023-10-24 11:25:00,120.77,120.86,120.64,120.67,29982.0,114.7979,114.8835,114.6744,114.7029,29982.0
2023-10-24 11:30:00,120.64,120.64,120.35,120.48,20156.0,114.6744,114.6744,114.3987,114.5223,20156.0
2023-10-24 11:35:00,120.47,120.53,120.36,120.52,14323.0,114.5128,114.5698,114.4082,114.5603,14323.0
2023-10-24 11:40:00,120.64,120.77,120.51,120.67,67147.0,114.6744,114.7979,114.5508,114.7029,67147.0
2023-10-24 11:45:00,120.7,120.93,120.57,120.65,43150.0,114.7314,114.95,114.6078,114.6839,43150.0
2023-10-24 11:50:00,120.62,120.68,120.5,120.58,49999.0,114.6553,114.7124,114.5413,114.6173,49999.0
2023-10-24 11:55:00,120.58,120.58,120.36,120.49,23672.0,114.6173,114.6173,114.4082,114.5318,23672.0
2023-10-24 12:00:00,120.48,120.55,120.3,120.5,27781.0,114.5223,114.5888,114.3512,114.5413,27781.0
2023-10-24 12:05:00,120.51,120.55,120.39,120.53,73487.0,114.5508,114.5888,114.4367,114.5698,73487.0
2023-10-24 12:10:00,120.58,120.63,120.38,120.42,17954.0,114.6173,114.6649,114.4272,114.4652,17954.0
2023-10-24 12:15:00,120.42,120.49,120.3,120.38,27770.0,114.4652,114.5318,114.3512,114.4272,27770.0
2023-10-24 12:20:00,120.35,120.44,120.25,120.25,33430.0,114.3987,114.4842,114.3036,114.3036,33430.0
2023-10-24 12:25:00,120.25,120.44,120.18,120.43,18719.0,114.3036,114.4842,114.2371,114.4747,18719.0
2023-10-24 12:30:00,120.44,120.57,120.34,120.34,12912.0,114.4842,114.6078,114.3892,114.3892,12912.0
2023-10-24 12:35:00,120.37,120.4,120.24,120.24,17170.0,114.4177,114.4462,114.2941,114.2941,17170.0
2023-10-24 12:40:00,120.22,120.26,120.07,120.26,20757.0,114.2751,114.3131,114.1325,114.3131,20757.0
2023-10-24 12:45:00,120.24,120.24,119.98,119.99,18806.0,114.2941,114.2941,114.047,114.0565,18806.0
2023-10-24 12:50:00,120.0,120.03,119.92,120.0,14302.0,114.066,114.0945,113.99,114.066,14302.0
2023-10-24 12:55:00,120.03,120.34,119.97,120.34,11228.0,114.0945,114.3892,114.0375,114.3892,11228.0
2023-10-24 13:00:00,120.34,120.53,120.32,120.46,14045.0,114.3892,114.5698,114.3702,114.5033,14045.0
2023-10-24 13:05:00,120.43,120.45,120.31,120.38,9730.0,114.4747,114.4938,114.3607,114.4272,9730.0
2023-10-24 13:10:00,120.39,120.43,120.3,120.36,39030.0,114.4367,114.4747,114.3512,114.4082,39030.0
2023-10-24 13:15:00,120.32,120.39,120.29,120.34,10794.0,114.3702,114.4367,114.3417,114.3892,10794.0
2023-10-24 13:20:00,120.33,120.37,120.17,120.19,18072.0,114.3797,114.4177,114.2276,114.2466,18072.0
2023-10-24 13:25:00,120.17,120.3,120.08,120.3,40920.0,114.2276,114.3512,114.1421,114.3512,40920.0
2023-10-24 13:30:00,120.32,120.41,120.27,120.3,19924.0,114.3702,114.4557,114.3227,114.3512,19924.0
2023-10-24 13:35:00,120.32,120.5,120.3,120.42,19374.0,114.3702,114.5413,114.3512,114.4652,19374.0
2023-10-24 13:40:00,120.41,120.48,120.32,120.37,33042.0,114.4557,114.5223,114.3702,114.4177,33042.0
2023-10-24 13:45:00,120.34,120.48,120.32,120.44,17760.0,114.3892,114.5223,114.3702,114.4842,17760.0
2023-10-24 13:50:00,120.45,120.45,120.3,120.37,20970.0,114.4938,114.4938,114.3512,114.4177,20970.0
2023-10-24 13:55:00,120.36,120.42,120.26,120.33,21732.0,114.4082,114.4652,114.3131,114.3797,21732.0
2023-10-24 14:00:00,120.32,120.35,120.23,120.33,17880.0,114.3702,114.3987,114.2846,114.3797,17880.0
2023-10-24 14:05:00,120.33,120.36,120.27,120.27,24693.0,114.3797,114.4082,114.3227,114.3227,24693.0
2023-10-24 14:10:00,120.28,120.37,120.19,120.28,27025.0,114.3322,114.4177,114.2466,114.3322,27025.0
2023-10-24 14:15:00,120.27,120.29,120.12,120.15,18937.0,114.3227,114.3417,114.1801,114.2086,18937.0
2023-10-24 14:20:00,120.16,120.17,120.04,120.1,15134.0,114.2181,114.2276,114.104,114.1611,15134.0
2023-10-24 14:25:00,120.09,120.16,120.01,120.14,26791.0,114.1516,114.2181,114.0755,114.1991,26791.0
2023-10-24 14:30:00,120.17,120.26,120.11,120.14,64246.0,114.2276,114.3131,114.1706,114.1991,64246.0
2023-10-24 14:35:00,120.12,120.2,120.05,120.19,26624.0,114.1801,114.2561,114.1135,114.2466,26624.0
2023-10-24 14:40:00,120.18,120.36,120.18,120.32,29462.0,114.2371,114.4082,114.2371,114.3702,29462.0
2023-10-24 14:45:00,120.33,120.5,120.32,120.41,37243.0,114.3797,114.5413,114.3702,114.4557,37243.0
2023-10-24 14:50:00,120.42,120.49,120.36,120.41,32886.0,114.4652,114.5318,114.4082,114.4557,32886.0
2023-10-24 14:55:00,120.42,120.52,120.38,120.47,56160.0,114.4652,114.5603,114.4272,114.5128,56160.0
2023-10-24 15:00:00,120.48,120.55,120.44,120.51,65685.0,114.5223,114.5888,114.4842,114.5508,65685.0
2023-10-24 15:05:00,120.51,120.51,120.13,120.13,23143.0,114.5508,114.5508,114.1896,114.1896,23143.0
2023-10-24 15:10:00,120.1,120.22,120.02,120.13,59363.0,114.1611,114.2751,114.085,114.1896,59363.0
2023-10-24 15:15:00,120.14,120.36,120.14,120.35,39644.0,114.1991,114.4082,114.1991,114.3987,39644.0
2023-10-24 15:20:00,120.36,120.46,120.27,120.3,42416.0,114.4082,114.5033,114.3227,114.3512,42416.0
2023-10-24 15:25:00,120.3,120.32,120.18,120.27,47847.0,114.3512,114.3702,114.2371,114.3227,47847.0
2023-10-24 15:30:00,120.28,120.37,120.21,120.29,48297.0,114.3322,114.4177,114.2656,114.3417,48297.0
2023-10-24 15:35:00,120.28,120.45,120.25,120.32,37933.0,114.3322,114.4938,114.3036,114.3702,37933.0
2023-10-24 15:40:00,120.32,120.41,120.29,120.32,42828.0,114.3702,114.4557,114.3417,114.3702,42828.0
2023-10-24 15:45:00,120.32,120.33,120.05,120.06,62366.0,114.3702,114.3797,114.1135,114.123,62366.0
2023-10-24 15:50:00,120.08,120.21,120.05,120.11,127682.0,114.1421,114.2656,114.1135,114.1706,127682.0
2023-10-24 15:55:00,120.11,120.25,119.9,119.92,321189.0,114.1706,114.3036,113.971,113.99,321189.0
2023-10-25 09:30:00,119.53,120.91,119.53,120.61,137091.0,113.6192,114.931,113.6192,114.6458,137091.0
2023-10-25 09:35:00,120.67,120.78,120.38,120.51,16124.0,114.7029,114.8074,114.4272,114.5508,16124.0
2023-10-25 09:40:00,120.44,120.69,120.28,120.4,38422.0,114.4842,114.7219,114.3322,114.4462,38422.0
2023-10-25 09:45:00,120.43,120.43,120.08,120.08,39797.0,114.4747,114.4747,114.1421,114.1421,39797.0
2023-10-25 09:50:00,120.09,120.26,119.72,119.78,40638.0,114.1516,114.3131,113.7999,113.8569,40638.0
2023-10-25 09:55:00,119.77,119.89,119.55,119.74,18417.0,113.8474,113.9614,113.6383,113.8189,18417.0
2023-10-25 10:00:00,119.78,120.03,119.62,119.62,18995.0,113.8569,114.0945,113.7048,113.7048,18995.0
2023-10-25 10:05:00,119.61,119.87,119.61,119.65,26278.0,113.6953,113.9424,113.6953,113.7333,26278.0
2023-10-25 10:10:00,119.66,119.8,119.57,119.58,30370.0,113.7428,113.8759,113.6573,113.6668,30370.0
2023-10-25 10:15:00,119.54,119.56,119.33,119.46,25594.0,113.6288,113.6478,113.4291,113.5527,25594.0
2023-10-25 10:20:00,119.5,119.64,119.39,119.44,24977.0,113.5907,113.7238,113.4862,113.5337,24977.0
2023-10-25 10:25:00,119.49,119.53,119.37,119.45,20135.0,113.5812,113.6192,113.4672,113.5432,20135.0
2023-10-25 10:30:00,119.44,119.44,118.89,118.9,55547.0,113.5337,113.5337,113.0109,113.0204,55547.0
2023-10-25 10:35:00,118.87,119.3,118.83,119.3,36598.0,112.9919,113.4006,112.9539,113.4006,36598.0
2023-10-25 10:40:00,119.28,119.5,119.12,119.48,32718.0,113.3816,113.5907,113.2295,113.5717,32718.0
2023-10-25 10:45:00,119.47,119.5,119.14,119.16,44052.0,113.5622,113.5907,113.2485,113.2675,44052.0
2023-10-25 10:50:00,119.14,119.15,118.88,119.06,40370.0,113.2485,113.258,113.0014,113.1725,40370.0
2023-10-25 10:55:00,119.08,119.27,119.03,119.19,22986.0,113.1915,113.3721,113.144,113.2961,22986.0
2023-10-25 11:00:00,119.19,119.36,118.77,118.86,50300.0,113.2961,113.4577,112.8968,112.9824,50300.0
2023-10-25 11:05:00,118.83,119.26,118.8,119.24,23427.0,112.9539,113.3626,112.9253,113.3436,23427.0
2023-10-25 11:10:00,119.25,119.37,119.1,119.25,99541.0,113.3531,113.4672,113.2105,113.3531,99541.0
2023-10-25 11:15:00,119.27,119.33,119.04,119.09,41172.0,113.3721,113.4291,113.1535,113.201,41172.0
2023-10-25 11:20:00,119.1,119.19,118.95,119.13,28412.0,113.2105,113.2961,113.0679,113.239,28412.0
2023-10-25 11:25:00,119.11,119.31,119.0,119.27,64556.0,113.22,113.4101,113.1155,113.3721,64556.0
2023-10-25 11:30:00,119.28,119.37,119.09,119.09,73010.0,113.3816,113.4672,113.201,113.201,73010.0
2023-10-25 11:35:00,119.1,119.11,118.9,118.92,31372.0,113.2105,113.22,113.0204,113.0394,31372.0
2023-10-25 11:40:00,118.91,119.39,118.87,119.36,46062.0,113.0299,113.4862,112.9919,113.4577,46062.0
2023-10-25 11:45:00,119.41,119.52,119.29,119.44,66160.0,113.5052,113.6097,113.3911,113.5337,66160.0
2023-10-25 11:50:00,119.43,119.58,119.28,119.49,32027.0,113.5242,113.6668,113.3816,113.5812,32027.0
2023-10-25 11:55:00,119.48,119.6,119.33,119.54,53912.0,113.5717,113.6858,113.4291,113.6288,53912.0
2023-10-25 12:00:00,119.54,119.66,119.4,119.53,62042.0,113.6288,113.7428,113.4957,113.6192,62042.0
2023-10-25 12:05:00,119.55,119.76,119.53,119.69,34393.0,113.6383,113.8379,113.6192,113.7713,34393.0
2023-10-25 12:10:00,119.7,119.84,119.68,119.71,29438.0,113.7808,113.9139,113.7618,113.7903,29438.0
2023-10-25 12:15:00,119.69,119.7,119.44,119.5,28158.0,113.7713,113.7808,113.5337,113.5907,28158.0
2023-10-25 12:20:00,119.49,119.58,119.36,119.47,49713.0,113.5812,113.6668,113.4577,113.5622,49713.0
2023-10-25 12:25:00,119.48,119.67,119.46,119.63,27085.0,113.5717,113.7523,113.5527,113.7143,27085.0
2023-10-25 12:30:00,119.61,119.81,119.59,119.78,26731.0,113.6953,113.8854,113.6763,113.8569,26731.0
2023-10-25 12:35:00,119.77,119.8,119.69,119.71,16687.0,113.8474,113.8759,113.7713,113.7903,16687.0
2023-10-25 12:40:00,119.71,119.83,119.65,119.79,34025.0,113.7903,113.9044,113.7333,113.8664,34025.0
2023-10-25 12:45:00,119.78,119.81,119.52,119.52,14541.0,113.8569,113.8854,113.6097,113.6097,14541.0
2023-10-25 12:50:00,119.56,119.58,119.46,119.57,26747.0,113.6478,113.6668,113.5527,113.6573,26747.0
2023-10-25 12:55:00,119.55,119.6,119.52,119.55,15535.0,113.6383,113.6858,113.6097,113.6383,15535.0
2023-10-25 13:00:00,119.56,119.7,119.54,119.57,16477.0,113.6478,113.7808,113.6288,113.6573,16477.0
2023-10-25 13:05:00,119.57,119.67,119.5,119.67,18952.0,113.6573,113.7523,113.5907,113.7523,18952.0
2023-10-25 13:10:00,119.67,119.69,119.51,119.58,13620.0,113.7523,113.7713,113.6002,113.6668,13620.0
2023-10-25 13:15:00,119.57,119.82,119.52,119.77,35049.0,113.6573,113.8949,113.6097,113.8474,35049.0
2023-10-25 13:20:00,119.72,119.92,119.61,119.65,22023.0,113.7999,113.99,113.6953,113.7333,22023.0
2023-10-25 13:25:00,119.65,119.68,119.51,119.56,14326.0,113.7333,113.7618,113.6002,113.6478,14326.0
2023-10-25 13:30:00,119.55,119.55,119.31,119.41,22643.0,113.6383,113.6383,113.4101,113.5052,22643.0
2023-10-25 13:35:00,119.42,119.54,119.35,119.42,15543.0,113.5147,113.6288,113.4481,113.5147,15543.0
2023-10-25 13:40:00,119.42,119.6,119.42,119.57,31962.0,113.5147,113.6858,113.5147,113.6573,31962.0
2023-10-25 13:45:00,119.55,119.56,119.36,119.41,17694.0,113.6383,113.6478,113.4577,113.5052,17694.0
2023-10-25 13:50:00,119.43,119.45,119.34,119.41,21575.0,113.5242,113.5432,113.4386,113.5052,21575.0
2023-10-25 13:55:00,119.42,119.46,119.27,119.44,31874.0,113.5147,113.5527,113.3721,113.5337,31874.0
2023-10-25 14:00:00,119.43,119.57,119.4,119.52,24943.0,113.5242,113.6573,113.4957,113.6097,24943.0
2023-10-25 14:05:00,119.51,119.62,119.48,119.59,25281.0,113.6002,113.7048,113.5717,113.6763,25281.0
2023-10-25 14:10:00,119.59,119.68,119.52,119.65,40033.0,113.6763,113.7618,113.6097,113.7333,40033.0
2023-10-25 14:15:00,119.66,119.7,119.59,119.61,26919.0,113.7428,113.7808,113.6763,113.6953,26919.0
2023-10-25 14:20:00,119.59,119.9,119.59,119.87,27847.0,113.6763,113.971,113.6763,113.9424,27847.0
2023-10-25 14:25:00,119.87,119.99,119.8,119.96,37152.0,113.9424,114.0565,113.8759,114.028,37152.0
2023-10-25 14:30:00,119.95,120.06,119.94,119.95,28146.0,114.0185,114.123,114.009,114.0185,28146.0
2023-10-25 14:35:00,119.94,120.04,119.92,119.97,23433.0,114.009,114.104,113.99,114.0375,23433.0
2023-10-25 14:40:00,119.96,120.08,119.88,120.08,26694.0,114.028,114.1421,113.9519,114.1421,26694.0
2023-10-25 14:45:00,120.08,120.3,120.07,120.25,70683.0,114.1421,114.3512,114.1325,114.3036,70683.0
2023-10-25 14:50:00,120.25,120.43,120.25,120.38,58030.0,114.3036,114.4747,114.3036,114.4272,58030.0
2023-10-25 14:55:00,120.38,120.43,120.31,120.42,31729.0,114.4272,114.4747,114.3607,114.4652,31729.0
2023-10-25 15:00:00,120.43,120.56,120.43,120.52,49347.0,114.4747,114.5983,114.4747,114.5603,49347.0
2023-10-25 15:05:00,120.53,120.71,120.51,120.68,50864.0,114.5698,114.7409,114.5508,114.7124,50864.0
2023-10-25 15:10:00,120.69,120.73,120.51,120.59,53948.0,114.7219,114.7599,114.5508,114.6268,53948.0
2023-10-25 15:15:00,120.59,120.7,120.55,120.7,39294.0,114.6268,114.7314,114.5888,114.7314,39294.0
2023-10-25 15:20:00,120.71,120.88,120.69,120.88,60624.0,114.7409,114.9025,114.7219,114.9025,60624.0
2023-10-25 15:25:00,120.89,120.93,120.78,120.9,45954.0,114.912,114.95,114.8074,114.9215,45954.0
2023-10-25 15:30:00,120.9,120.91,120.62,120.74,63485.0,114.9215,114.931,114.6553,114.7694,63485.0
2023-10-25 15:35:00,120.74,120.93,120.72,120.84,70302.0,114.7694,114.95,114.7504,114.8645,70302.0
2023-10-25 15:40:00,120.83,120.83,120.41,120.44,38805.0,114.855,114.855,114.4557,114.4842,38805.0
2023-10-25 15:45:00,120.44,120.53,120.37,120.48,42995.0,114.4842,114.5698,114.4177,114.5223,42995.0
2023-10-25 15:50:00,120.48,120.54,120.36,120.4,66272.0,114.5223,114.5793,114.4082,114.4462,66272.0
2023-10-25 15:55:00,120.41,120.43,120.29,120.42,206179.0,114.4557,114.4747,114.3417,114.4652,206179.0
2023-10-26 09:30:00,118.73,119.16,117.89,117.93,104060.0,112.8588,113.2675,112.0603,112.0984,104060.0
2023-10-26 09:35:00,117.88,117.99,117.27,117.37,82409.0,112.0508,112.1554,111.471,111.5661,82409.0
2023-10-26 09:40:00,117.32,117.96,117.25,117.8,61973.0,111.5185,112.1269,111.452,111.9748,61973.0
2023-10-26 09:45:00,117.83,118.04,117.36,117.59,104760.0,112.0033,112.2029,111.5566,111.7752,104760.0
2023-10-26 09:50:00,117.62,117.87,117.41,117.67,84403.0,111.8037,112.0413,111.6041,111.8512,84403.0
2023-10-26 09:55:00,117.66,117.93,117.37,117.88,49923.0,111.8417,112.0984,111.5661,112.0508,49923.0
2023-10-26 10:00:00,117.88,118.18,117.62,118.05,62278.0,112.0508,112.336,111.8037,112.2124,62278.0
2023-10-26 10:05:00,118.06,118.4,117.96,118.4,32218.0,112.2219,112.5451,112.1269,112.5451,32218.0
2023-10-26 10:10:00,118.41,118.6,118.09,118.16,29553.0,112.5546,112.7352,112.2505,112.317,29553.0
2023-10-26 10:15:00,118.14,118.37,118.0,118.32,34876.0,112.298,112.5166,112.1649,112.4691,34876.0
2023-10-26 10:20:00,118.26,118.37,117.97,118.06,34224.0,112.412,112.5166,112.1364,112.2219,34224.0
2023-10-26 10:25:00,118.04,118.14,117.88,117.94,50113.0,112.2029,112.298,112.0508,112.1079,50113.0
2023-10-26 10:30:00,117.95,118.19,117.94,118.12,169208.0,112.1174,112.3455,112.1079,112.279,169208.0
2023-10-26 10:35:00,118.13,118.52,118.07,118.52,123052.0,112.2885,112.6592,112.2314,112.6592,123052.0
2023-10-26 10:40:00,118.54,118.71,118.3,118.36,37596.0,112.6782,112.8398,112.4501,112.5071,37596.0
2023-10-26 10:45:00,118.38,118.56,118.09,118.11,30161.0,112.5261,112.6972,112.2505,112.2695,30161.0
2023-10-26 10:50:00,118.13,118.2,117.94,118.17,44353.0,112.2885,112.355,112.1079,112.3265,44353.0
2023-10-26 10:55:00,118.18,118.32,118.03,118.16,24203.0,112.336,112.4691,112.1934,112.317,24203.0
2023-10-26 11:00:00,118.15,118.28,117.89,118.2,50012.0,112.3075,112.4311,112.0603,112.355,50012.0
2023-10-26 11:05:00,118.2,118.22,117.8,118.03,21472.0,112.355,112.374,111.9748,112.1934,21472.0
2023-10-26 11:10:00,118.05,118.13,117.94,118.02,30877.0,112.2124,112.2885,112.1079,112.1839,30877.0
2023-10-26 11:15:00,118.02,118.18,117.78,118.13,23462.0,112.1839,112.336,111.9558,112.2885,23462.0
2023-10-26 11:20:00,118.14,118.17,117.99,118.0,17809.0,112.298,112.3265,112.1554,112.1649,17809.0
2023-10-26 11:25:00,117.97,117.97,117.77,117.86,16196.0,112.1364,112.1364,111.9463,112.0318,16196.0
2023-10-26 11:30:00,117.89,117.92,117.77,117.85,22629.0,112.0603,112.0889,111.9463,112.0223,22629.0
2023-10-26 11:35:00,117.84,118.15,117.82,117.96,44558.0,112.0128,112.3075,111.9938,112.1269,44558.0
2023-10-26 11:40:00,117.94,118.2,117.92,118.18,27349.0,112.1079,112.355,112.0889,112.336,27349.0
2023-10-26 11:45:00,118.16,118.25,118.09,118.14,31146.0,112.317,112.4025,112.2505,112.298,31146.0
2023-10-26 11:50:00,118.12,118.24,118.08,118.17,17411.0,112.279,112.393,112.241,112.3265,17411.0
2023-10-26 11:55:00,118.2,118.34,118.18,118.25,26014.0,112.355,112.4881,112.336,112.4025,26014.0
2023-10-26 12:00:00,118.24,118.24,118.08,118.14,13078.0,112.393,112.393,112.241,112.298,13078.0
2023-10-26 12:05:00,118.12,118.16,117.94,117.97,24984.0,112.279,112.317,112.1079,112.1364,24984.0
2023-10-26 12:10:00,117.93,118.0,117.77,117.77,19030.0,112.0984,112.1649,111.9463,111.9463,19030.0
2023-10-26 12:15:00,117.78,117.86,117.69,117.84,16015.0,111.9558,112.0318,111.8702,112.0128,16015.0
2023-10-26 12:20:00,117.84,117.9,117.62,117.63,30706.0,112.0128,112.0699,111.8037,111.8132,30706.0
2023-10-26 12:25:00,117.59,117.69,117.46,117.67,16932.0,111.7752,111.8702,111.6516,111.8512,16932.0
2023-10-26 12:30:00,117.67,117.9,117.65,117.83,29515.0,111.8512,112.0699,111.8322,112.0033,29515.0
2023-10-26 12:35:00,117.84,118.01,117.83,117.98,46444.0,112.0128,112.1744,112.0033,112.1459,46444.0
2023-10-26 12:40:00,118.0,118.15,117.99,118.07,24569.0,112.1649,112.3075,112.1554,112.2314,24569.0
2023-10-26 12:45:00,118.05,118.21,117.99,118.19,62735.0,112.2124,112.3645,112.1554,112.3455,62735.0
2023-10-26 12:50:00,118.2,118.38,118.2,118.32,71579.0,112.355,112.5261,112.355,112.4691,71579.0
2023-10-26 12:55:00,118.31,118.42,118.09,118.12,38779.0,112.4596,112.5641,112.2505,112.279,38779.0
2023-10-26 13:00:00,118.13,118.25,118.02,118.23,28843.0,112.2885,112.4025,112.1839,112.3835,28843.0
2023-10-26 13:05:00,118.21,118.28,118.17,118.21,24423.0,112.3645,112.4311,112.3265,112.3645,24423.0
2023-10-26 13:10:00,118.22,118.33,118.16,118.17,37353.0,112.374,112.4786,112.317,112.3265,37353.0
2023-10-26 13:15:00,118.18,118.36,118.18,118.25,19496.0,112.336,112.5071,112.336,112.4025,19496.0
2023-10-26 13:20:00,118.27,118.28,118.17,118.24,27435.0,112.4216,112.4311,112.3265,112.393,27435.0
2023-10-26 13:25:00,118.24,118.25,118.09,118.13,30429.0,112.393,112.4025,112.2505,112.2885,30429.0
2023-10-26 13:30:00,118.1,118.11,117.92,118.1,34557.0,112.26,112.2695,112.0889,112.26,34557.0
2023-10-26 13:35:00,118.09,118.2,118.0,118.08,14860.0,112.2505,112.355,112.1649,112.241,14860.0
2023-10-26 13:40:00,118.05,118.16,117.95,118.0,20315.0,112.2124,112.317,112.1174,112.1649,20315.0
2023-10-26 13:45:00,118.01,118.04,117.85,117.97,30762.0,112.1744,112.2029,112.0223,112.1364,30762.0
2023-10-26 13:50:00,117.96,118.07,117.94,118.05,19661.0,112.1269,112.2314,112.1079,112.2124,19661.0
2023-10-26 13:55:00,118.05,118.2,118.05,118.14,38098.0,112.2124,112.355,112.2124,112.298,38098.0
2023-10-26 14:00:00,118.16,118.27,118.1,118.12,40361.0,112.317,112.4216,112.26,112.279,40361.0
2023-10-26 14:05:00,118.1,118.26,118.09,118.25,26205.0,112.26,112.412,112.2505,112.4025,26205.0
2023-10-26 14:10:00,118.23,118.51,118.23,118.47,22583.0,112.3835,112.6497,112.3835,112.6117,22583.0
2023-10-26 14:15:00,118.48,118.52,118.31,118.34,31235.0,112.6212,112.6592,112.4596,112.4881,31235.0
2023-10-26 14:20:00,118.33,118.37,118.25,118.32,42809.0,112.4786,112.5166,112.4025,112.4691,42809.0
2023-10-26 14:25:00,118.32,118.38,118.13,118.18,36672.0,112.4691,112.5261,112.2885,112.336,36672.0
2023-10-26 14:30:00,118.19,118.43,118.16,118.28,54037.0,112.3455,112.5736,112.317,112.4311,54037.0
2023-10-26 14:35:00,118.28,118.71,118.26,118.59,36449.0,112.4311,112.8398,112.412,112.7257,36449.0
2023-10-26 14:40:00,118.58,118.58,118.44,118.52,51834.0,112.7162,112.7162,112.5831,112.6592,51834.0
2023-10-26 14:45:00,118.52,118.55,118.4,118.42,27573.0,112.6592,112.6877,112.5451,112.5641,27573.0
2023-10-26 14:50:00,118.41,118.5,118.35,118.46,40425.0,112.5546,112.6402,112.4976,112.6022,40425.0
2023-10-26 14:55:00,118.45,118.62,118.43,118.6,17594.0,112.5927,112.7542,112.5736,112.7352,17594.0
2023-10-26 15:00:00,118.63,118.83,118.63,118.76,22936.0,112.7638,112.9539,112.7638,112.8873,22936.0
2023-10-26 15:05:00,118.76,118.76,118.58,118.58,21326.0,112.8873,112.8873,112.7162,112.7162,21326.0
2023-10-26 15:10:00,118.59,118.59,118.27,118.3,29402.0,112.7257,112.7257,112.4216,112.4501,29402.0
2023-10-26 15:15:00,118.3,118.36,118.22,118.28,25630.0,112.4501,112.5071,112.374,112.4311,25630.0
2023-10-26 15:20:00,118.29,118.36,118.24,118.3,49119.0,112.4406,112.5071,112.393,112.4501,49119.0
2023-10-26 15:25:00,118.29,118.37,118.25,118.28,59755.0,112.4406,112.5166,112.4025,112.4311,59755.0
2023-10-26 15:30:00,118.27,118.37,118.24,118.35,34634.0,112.4216,112.5166,112.393,112.4976,34634.0
2023-10-26 15:35:00,118.35,118.35,118.22,118.24,83281.0,112.4976,112.4976,112.374,112.393,83281.0
2023-10-26 15:40:00,118.23,118.26,118.04,118.06,66066.0,112.3835,112.412,112.2029,112.2219,66066.0
2023-10-26 15:45:00,118.05,118.38,118.04,118.38,103736.0,112.2124,112.5261,112.2029,112.5261,103736.0
2023-10-26 15:50:00,118.39,118.48,118.27,118.28,146382.0,112.5356,112.6212,112.4216,112.4311,146382.0
2023-10-26 15:55:00,118.27,118.33,118.06,118.32,385058.0,112.4216,112.4786,112.2219,112.4691,385058.0
2023-10-27 09:30:00,117.7,118.34,117.7,117.9,216225.0,111.8797,112.4881,111.8797,112.0699,216225.0
2023-10-27 09:35:00,117.81,118.28,117.75,118.19,130549.0,111.9843,112.4311,111.9273,112.3455,130549.0
2023-10-27 09:40:00,118.17,118.21,117.57,117.65,72520.0,112.3265,112.3645,111.7562,111.8322,72520.0
2023-10-27 09:45:00,117.59,117.87,117.33,117.59,42154.0,111.7752,112.0413,111.528,111.7752,42154.0
2023-10-27 09:50:00,117.6,117.66,117.19,117.34,37515.0,111.7847,111.8417,111.395,111.5375,37515.0
2023-10-27 09:55:00,117.27,117.28,116.92,116.98,33737.0,111.471,111.4805,111.1383,111.1953,33737.0
2023-10-27 10:00:00,116.95,116.95,116.43,116.72,38095.0,111.1668,111.1668,110.6725,110.9482,38095.0
2023-10-27 10:05:00,116.73,117.26,116.73,117.17,18694.0,110.9577,111.4615,110.9577,111.3759,18694.0
2023-10-27 10:10:00,117.17,117.39,117.05,117.34,16420.0,111.3759,111.5851,111.2619,111.5375,16420.0
2023-10-27 10:15:00,117.29,117.42,116.99,117.0,20860.0,111.49,111.6136,111.2049,111.2144,20860.0
2023-10-27 10:20:00,116.96,117.2,116.92,117.07,23830.0,111.1763,111.4045,111.1383,111.2809,23830.0
2023-10-27 10:25:00,117.04,117.34,117.0,117.16,62694.0,111.2524,111.5375,111.2144,111.3664,62694.0
2023-10-27 10:30:00,117.12,117.19,116.98,117.12,26056.0,111.3284,111.395,111.1953,111.3284,26056.0
2023-10-27 10:35:00,117.09,117.16,116.87,116.9,18500.0,111.2999,111.3664,111.0908,111.1193,18500.0
2023-10-27 10:40:00,117.0,117.0,116.55,116.58,15267.0,111.2144,111.2144,110.7866,110.8151,15267.0
2023-10-27 10:45:00,116.57,116.86,116.56,116.86,24888.0,110.8056,111.0813,110.7961,111.0813,24888.0
2023-10-27 10:50:00,116.85,117.16,116.81,117.12,23762.0,111.0718,111.3664,111.0338,111.3284,23762.0
2023-10-27 10:55:00,117.11,117.24,116.99,117.2,25830.0,111.3189,111.4425,111.2049,111.4045,25830.0
2023-10-27 11:00:00,117.18,117.2,116.99,117.11,18695.0,111.3855,111.4045,111.2049,111.3189,18695.0
2023-10-27 11:05:00,117.06,117.45,117.04,117.43,17553.0,111.2714,111.6421,111.2524,111.6231,17553.0
2023-10-27 11:10:00,117.42,117.48,117.2,117.48,16937.0,111.6136,111.6706,111.4045,111.6706,16937.0
2023-10-27 11:15:00,117.44,117.57,117.27,117.3,11428.0,111.6326,111.7562,111.471,111.4995,11428.0
2023-10-27 11:20:00,117.31,117.53,117.31,117.48,21567.0,111.509,111.7181,111.509,111.6706,21567.0
2023-10-27 11:25:00,117.45,117.54,117.13,117.2,37782.0,111.6421,111.7277,111.3379,111.4045,37782.0
2023-10-27 11:30:00,117.17,117.38,117.1,117.3,22309.0,111.3759,111.5756,111.3094,111.4995,22309.0
2023-10-27 11:35:00,117.3,117.63,117.3,117.58,26510.0,111.4995,111.8132,111.4995,111.7657,26510.0
2023-10-27 11:40:00,117.63,117.86,117.6,117.82,19837.0,111.8132,112.0318,111.7847,111.9938,19837.0
2023-10-27 11:45:00,117.81,117.9,117.55,117.64,52039.0,111.9843,112.0699,111.7372,111.8227,52039.0
2023-10-27 11:50:00,117.69,117.73,117.59,117.63,23122.0,111.8702,111.9083,111.7752,111.8132,23122.0
2023-10-27 11:55:00,117.66,117.72,117.58,117.71,14120.0,111.8417,111.8988,111.7657,111.8892,14120.0
2023-10-27 12:00:00,117.71,117.73,117.39,117.41,16392.0,111.8892,111.9083,111.5851,111.6041,16392.0
2023-10-27 12:05:00,117.42,117.44,117.32,117.44,11251.0,111.6136,111.6326,111.5185,111.6326,11251.0
2023-10-27 12:10:00,117.43,117.48,117.35,117.37,26318.0,111.6231,111.6706,111.547,111.5661,26318.0
2023-10-27 12:15:00,117.37,117.43,117.34,117.38,20270.0,111.5661,111.6231,111.5375,111.5756,20270.0
2023-10-27 12:20:00,117.37,117.37,117.13,117.16,51376.0,111.5661,111.5661,111.3379,111.3664,51376.0
2023-10-27 12:25:00,117.16,117.22,117.05,117.09,15267.0,111.3664,111.4235,111.2619,111.2999,15267.0
2023-10-27 12:30:00,117.08,117.13,117.0,117.02,17871.0,111.2904,111.3379,111.2144,111.2334,17871.0
2023-10-27 12:35:00,117.06,117.27,117.01,117.23,8802.0,111.2714,111.471,111.2239,111.433,8802.0
2023-10-27 12:40:00,117.28,117.34,117.2,117.23,9715.0,111.4805,111.5375,111.4045,111.433,9715.0
2023-10-27 12:45:00,117.23,117.28,117.12,117.17,13873.0,111.433,111.4805,111.3284,111.3759,13873.0
2023-10-27 12:50:00,117.2,117.3,117.15,117.25,15647.0,111.4045,111.4995,111.3569,111.452,15647.0
2023-10-27 12:55:00,117.28,117.39,117.22,117.35,11474.0,111.4805,111.5851,111.4235,111.547,11474.0
2023-10-27 13:00:00,117.34,117.54,117.31,117.36,16511.0,111.5375,111.7277,111.509,111.5566,16511.0
2023-10-27 13:05:00,117.33,117.34,117.1,117.1,14123.0,111.528,111.5375,111.3094,111.3094,14123.0
2023-10-27 13:10:00,117.09,117.1,116.85,116.86,23662.0,111.2999,111.3094,111.0718,111.0813,23662.0
2023-10-27 13:15:00,116.87,117.06,116.81,116.98,37901.0,111.0908,111.2714,111.0338,111.1953,37901.0
2023-10-27 13:20:00,117.0,117.05,116.85,116.92,11652.0,111.2144,111.2619,111.0718,111.1383,11652.0
2023-10-27 13:25:00,116.92,117.17,116.91,117.11,17530.0,111.1383,111.3759,111.1288,111.3189,17530.0
2023-10-27 13:30:00,117.09,117.11,116.94,117.1,14668.0,111.2999,111.3189,111.1573,111.3094,14668.0
2023-10-27 13:35:00,117.07,117.15,116.95,117.14,13354.0,111.2809,111.3569,111.1668,111.3474,13354.0
2023-10-27 13:40:00,117.14,117.14,116.99,117.05,9107.0,111.3474,111.3474,111.2049,111.2619,9107.0
2023-10-27 13:45:00,117.03,117.16,116.97,117.05,12696.0,111.2429,111.3664,111.1858,111.2619,12696.0
2023-10-27 13:50:00,117.06,117.27,117.06,117.18,9726.0,111.2714,111.471,111.2714,111.3855,9726.0
2023-10-27 13:55:00,117.2,117.35,117.19,117.33,15351.0,111.4045,111.547,111.395,111.528,15351.0
2023-10-27 14:00:00,117.32,117.33,117.18,117.33,25840.0,111.5185,111.528,111.3855,111.528,25840.0
2023-10-27 14:05:00,117.34,117.35,117.2,117.23,34546.0,111.5375,111.547,111.4045,111.433,34546.0
2023-10-27 14:10:00,117.26,117.31,117.19,117.28,10839.0,111.4615,111.509,111.395,111.4805,10839.0
2023-10-27 14:15:00,117.29,117.61,117.29,117.6,29734.0,111.49,111.7942,111.49,111.7847,29734.0
2023-10-27 14:20:00,117.6,117.74,117.59,117.68,32999.0,111.7847,111.9178,111.7752,111.8607,32999.0
2023-10-27 14:25:00,117.66,117.78,117.55,117.55,26671.0,111.8417,111.9558,111.7372,111.7372,26671.0
2023-10-27 14:30:00,117.55,117.65,117.53,117.62,19904.0,111.7372,111.8322,111.7181,111.8037,19904.0
2023-10-27 14:35:00,117.62,117.77,117.54,117.62,23832.0,111.8037,111.9463,111.7277,111.8037,23832.0
2023-10-27 14:40:00,117.61,117.67,117.54,117.66,22996.0,111.7942,111.8512,111.7277,111.8417,22996.0
2023-10-27 14:45:00,117.66,117.72,117.56,117.56,30211.0,111.8417,111.8988,111.7467,111.7467,30211.0
2023-10-27 14:50:00,117.56,117.56,117.42,117.47,20308.0,111.7467,111.7467,111.6136,111.6611,20308.0
2023-10-27 14:55:00,117.47,117.63,117.43,117.61,117772.0,111.6611,111.8132,111.6231,111.7942,117772.0
2023-10-27 15:00:00,117.6,117.67,117.54,117.6,39568.0,111.7847,111.8512,111.7277,111.7847,39568.0
2023-10-27 15:05:00,117.6,117.67,117.58,117.65,35273.0,111.7847,111.8512,111.7657,111.8322,35273.0
2023-10-27 15:10:00,117.67,117.7,117.47,117.49,49985.0,111.8512,111.8797,111.6611,111.6801,49985.0
2023-10-27 15:15:00,117.48,117.53,117.38,117.48,54995.0,111.6706,111.7181,111.5756,111.6706,54995.0
2023-10-27 15:20:00,117.49,117.79,117.46,117.77,37674.0,111.6801,111.9653,111.6516,111.9463,37674.0
2023-10-27 15:25:00,117.78,118.0,117.78,117.92,43515.0,111.9558,112.1649,111.9558,112.0889,43515.0
2023-10-27 15:30:00,117.92,117.93,117.52,117.52,39215.0,112.0889,112.0984,111.7086,111.7086,39215.0
2023-10-27 15:35:00,117.51,117.77,117.46,117.74,43758.0,111.6991,111.9463,111.6516,111.9178,43758.0
2023-10-27 15:40:00,117.73,117.81,117.68,117.77,62984.0,111.9083,111.9843,111.8607,111.9463,62984.0
2023-10-27 15:45:00,117.76,117.77,117.57,117.6,50109.0,111.9368,111.9463,111.7562,111.7847,50109.0
2023-10-27 15:50:00,117.59,117.95,117.54,117.95,120049.0,111.7752,112.1174,111.7277,112.1174,120049.0
2023-10-27 15:55:00,117.93,117.99,117.66,117.81,304400.0,112.0984,112.1554,111.8417,111.9843,304400.0
2023-10-30 09:30:00,117.78,118.5,117.78,118.16,95174.0,111.9558,112.6402,111.9558,112.317,95174.0
2023-10-30 09:35:00,118.16,118.31,117.81,118.08,43363.0,112.317,112.4596,111.9843,112.241,43363.0
2023-10-30 09:40:00,118.12,118.19,117.73,117.74,47720.0,112.279,112.3455,111.9083,111.9178,47720.0
2023-10-30 09:45:00,117.77,117.77,117.2,117.36,57691.0,111.9463,111.9463,111.4045,111.5566,57691.0
2023-10-30 09:50:00,117.4,117.56,117.14,117.48,32762.0,111.5946,111.7467,111.3474,111.6706,32762.0
2023-10-30 09:55:00,117.51,117.66,117.33,117.64,46617.0,111.6991,111.8417,111.528,111.8227,46617.0
2023-10-30 10:00:00,117.61,117.61,117.23,117.26,35750.0,111.7942,111.7942,111.433,111.4615,35750.0
2023-10-30 10:05:00,117.26,117.48,117.21,117.21,24631.0,111.4615,111.6706,111.414,111.414,24631.0
2023-10-30 10:10:00,117.2,117.32,116.9,116.97,42523.0,111.4045,111.5185,111.1193,111.1858,42523.0
2023-10-30 10:15:00,116.95,117.15,116.89,117.15,20152.0,111.1668,111.3569,111.1098,111.3569,20152.0
2023-10-30 10:20:00,117.12,117.19,116.92,116.92,37905.0,111.3284,111.395,111.1383,111.1383,37905.0
2023-10-30 10:25:00,116.91,117.1,116.79,117.0,51538.0,111.1288,111.3094,111.0147,111.2144,51538.0
2023-10-30 10:30:00,116.98,117.07,116.87,116.91,35588.0,111.1953,111.2809,111.0908,111.1288,35588.0
2023-10-30 10:35:00,116.9,116.99,116.78,116.94,29350.0,111.1193,111.2049,111.0052,111.1573,29350.0
2023-10-30 10:40:00,116.94,116.95,116.77,116.82,31751.0,111.1573,111.1668,110.9957,111.0433,31751.0
2023-10-30 10:45:00,116.81,117.05,116.72,116.82,46201.0,111.0338,111.2619,110.9482,111.0433,46201.0
2023-10-30 10:50:00,116.84,116.86,116.51,116.69,38276.0,111.0623,111.0813,110.7486,110.9197,38276.0
2023-10-30 10:55:00,116.66,116.82,116.64,116.82,32073.0,110.8912,111.0433,110.8722,111.0433,32073.0
2023-10-30 11:00:00,116.81,116.84,116.66,116.73,36355.0,111.0338,111.0623,110.8912,110.9577,36355.0
2023-10-30 11:05:00,116.74,116.9,116.74,116.83,40954.0,110.9672,111.1193,110.9672,111.0528,40954.0
2023-10-30 11:10:00,116.82,117.08,116.82,116.97,32919.0,111.0433,111.2904,111.0433,111.1858,32919.0
2023-10-30 11:15:00,116.96,117.03,116.79,116.79,31880.0,111.1763,111.2429,111.0147,111.0147,31880.0
2023-10-30 11:20:00,116.79,116.82,116.6,116.78,27555.0,111.0147,111.0433,110.8341,111.0052,27555.0
2023-10-30 11:25:00,116.73,116.86,116.68,116.81,28760.0,110.9577,111.0813,110.9102,111.0338,28760.0
2023-10-30 11:30:00,116.79,116.82,116.67,116.81,28084.0,111.0147,111.0433,110.9007,111.0338,28084.0
2023-10-30 11:35:00,116.84,116.91,116.67,116.8,43385.0,111.0623,111.1288,110.9007,111.0242,43385.0
2023-10-30 11:40:00,116.8,117.07,116.8,117.04,37932.0,111.0242,111.2809,111.0242,111.2524,37932.0
2023-10-30 11:45:00,117.03,117.04,116.91,116.96,20834.0,111.2429,111.2524,111.1288,111.1763,20834.0
2023-10-30 11:50:00,116.93,117.01,116.69,116.7,26161.0,111.1478,111.2239,110.9197,110.9292,26161.0
2023-10-30 11:55:00,116.7,116.77,116.67,116.71,21625.0,110.9292,110.9957,110.9007,110.9387,21625.0
2023-10-30 12:00:00,116.71,116.87,116.58,116.86,32649.0,110.9387,111.0908,110.8151,111.0813,32649.0
2023-10-30 12:05:00,116.88,117.01,116.88,116.94,24562.0,111.1003,111.2239,111.1003,111.1573,24562.0
2023-10-30 12:10:00,116.94,117.03,116.89,116.89,33561.0,111.1573,111.2429,111.1098,111.1098,33561.0
2023-10-30 12:15:00,116.87,117.0,116.77,116.86,26798.0,111.0908,111.2144,110.9957,111.0813,26798.0
2023-10-30 12:20:00,116.86,116.96,116.74,116.89,21227.0,111.0813,111.1763,110.9672,111.1098,21227.0
2023-10-30 12:25:00,116.88,116.91,116.75,116.87,23813.0,111.1003,111.1288,110.9767,111.0908,23813.0
2023-10-30 12:30:00,116.88,117.0,116.79,116.89,25821.0,111.1003,111.2144,111.0147,111.1098,25821.0
2023-10-30 12:35:00,116.91,117.02,116.91,116.93,33892.0,111.1288,111.2334,111.1288,111.1478,33892.0
2023-10-30 12:40:00,116.93,116.95,116.84,116.85,33606.0,111.1478,111.1668,111.0623,111.0718,33606.0
2023-10-30 12:45:00,116.85,116.9,116.8,116.87,18352.0,111.0718,111.1193,111.0242,111.0908,18352.0
2023-10-30 12:50:00,116.85,116.89,116.72,116.85,15921.0,111.0718,111.1098,110.9482,111.0718,15921.0
2023-10-30 12:55:00,116.86,116.86,116.71,116.78,13726.0,111.0813,111.0813,110.9387,111.0052,13726.0
2023-10-30 13:00:00,116.79,116.86,116.78,116.85,22939.0,111.0147,111.0813,111.0052,111.0718,22939.0
2023-10-30 13:05:00,116.84,117.0,116.81,116.96,55765.0,111.0623,111.2144,111.0338,111.1763,55765.0
2023-10-30 13:10:00,116.99,117.07,116.95,116.97,11634.0,111.2049,111.2809,111.1668,111.1858,11634.0
2023-10-30 13:15:00,116.98,116.98,116.81,116.84,28112.0,111.1953,111.1953,111.0338,111.0623,28112.0
2023-10-30 13:20:00,116.84,116.94,116.66,116.94,165337.0,111.0623,111.1573,110.8912,111.1573,165337.0
2023-10-30 13:25:00,116.92,117.11,116.9,117.03,49798.0,111.1383,111.3189,111.1193,111.2429,49798.0
2023-10-30 13:30:00,117.04,117.2,116.99,117.05,33221.0,111.2524,111.4045,111.2049,111.2619,33221.0
2023-10-30 13:35:00,117.07,117.37,117.07,117.31,34003.0,111.2809,111.5661,111.2809,111.509,34003.0
2023-10-30 13:40:00,117.3,117.33,117.22,117.28,13336.0,111.4995,111.528,111.4235,111.4805,13336.0
2023-10-30 13:45:00,117.29,117.31,117.16,117.2,13679.0,111.49,111.509,111.3664,111.4045,13679.0
2023-10-30 13:50:00,117.21,117.4,117.21,117.36,19233.0,111.414,111.5946,111.414,111.5566,19233.0
2023-10-30 13:55:00,117.35,117.36,117.26,117.36,14163.0,111.547,111.5566,111.4615,111.5566,14163.0
2023-10-30 14:00:00,117.36,117.54,117.33,117.53,35408.0,111.5566,111.7277,111.528,111.7181,35408.0
2023-10-30 14:05:00,117.53,117.53,117.34,117.34,25970.0,111.7181,111.7181,111.5375,111.5375,25970.0
2023-10-30 14:10:00,117.36,117.38,117.07,117.08,29407.0,111.5566,111.5756,111.2809,111.2904,29407.0
2023-10-30 14:15:00,117.08,117.09,116.93,116.95,22819.0,111.2904,111.2999,111.1478,111.1668,22819.0
2023-10-30 14:20:00,116.94,116.98,116.87,116.93,80141.0,111.1573,111.1953,111.0908,111.1478,80141.0
2023-10-30 14:25:00,116.93,116.99,116.78,116.99,29364.0,111.1478,111.2049,111.0052,111.2049,29364.0
2023-10-30 14:30:00,117.01,117.14,117.0,117.13,29486.0,111.2239,111.3474,111.2144,111.3379,29486.0
2023-10-30 14:35:00,117.13,117.26,117.12,117.2,22943.0,111.3379,111.4615,111.3284,111.4045,22943.0
2023-10-30 14:40:00,117.2,117.24,117.18,117.19,15537.0,111.4045,111.4425,111.3855,111.395,15537.0
2023-10-30 14:45:00,117.19,117.42,117.18,117.37,20712.0,111.395,111.6136,111.3855,111.5661,20712.0
2023-10-30 14:50:00,117.37,117.41,117.23,117.27,17990.0,111.5661,111.6041,111.433,111.471,17990.0
2023-10-30 14:55:00,117.28,117.28,117.16,117.23,21261.0,111.4805,111.4805,111.3664,111.433,21261.0
2023-10-30 15:00:00,117.22,117.53,117.22,117.52,66388.0,111.4235,111.7181,111.4235,111.7086,66388.0
2023-10-30 15:05:00,117.5,117.69,117.49,117.61,80288.0,111.6896,111.8702,111.6801,111.7942,80288.0
2023-10-30 15:10:00,117.61,117.77,117.61,117.71,37095.0,111.7942,111.9463,111.7942,111.8892,37095.0
2023-10-30 15:15:00,117.72,117.8,117.66,117.68,26320.0,111.8988,111.9748,111.8417,111.8607,26320.0
2023-10-30 15:20:00,117.67,117.8,117.6,117.72,84464.0,111.8512,111.9748,111.7847,111.8988,84464.0
2023-10-30 15:25:00,117.7,117.72,117.6,117.64,46667.0,111.8797,111.8988,111.7847,111.8227,46667.0
2023-10-30 15:30:00,117.63,117.76,117.63,117.75,45317.0,111.8132,111.9368,111.8132,111.9273,45317.0
2023-10-30 15:35:00,117.75,117.84,117.72,117.83,38288.0,111.9273,112.0128,111.8988,112.0033,38288.0
2023-10-30 15:40:00,117.83,117.85,117.63,117.82,50273.0,112.0033,112.0223,111.8132,111.9938,50273.0
2023-10-30 15:45:00,117.82,117.91,117.8,117.9,81947.0,111.9938,112.0794,111.9748,112.0699,81947.0
2023-10-30 15:50:00,117.9,118.1,117.82,118.09,154412.0,112.0699,112.26,111.9938,112.2505,154412.0
2023-10-30 15:55:00,118.09,118.21,118.04,118.14,453005.0,112.2505,112.3645,112.2029,112.298,453005.0
2023-10-31 09:30:00,117.9,118.15,116.55,116.66,113140.0,112.0699,112.3075,110.7866,110.8912,113140.0
2023-10-31 09:35:00,116.66,117.29,116.49,117.0,47253.0,110.8912,111.49,110.7296,111.2144,47253.0
2023-10-31 09:40:00,117.04,117.33,116.98,117.2,26076.0,111.2524,111.528,111.1953,111.4045,26076.0
2023-10-31 09:45:00,117.23,117.29,117.03,117.04,20818.0,111.433,111.49,111.2429,111.2524,20818.0
2023-10-31 09:50:00,117.02,117.19,116.74,117.13,59141.0,111.2334,111.395,110.9672,111.3379,59141.0
2023-10-31 09:55:00,117.13,117.22,116.99,117.09,33423.0,111.3379,111.4235,111.2049,111.2999,33423.0
2023-10-31 10:00:00,117.09,117.29,116.88,117.29,22259.0,111.2999,111.49,111.1003,111.49,22259.0
2023-10-31 10:05:00,117.28,117.57,117.28,117.57,29056.0,111.4805,111.7562,111.4805,111.7562,29056.0
2023-10-31 10:10:00,117.6,117.77,117.55,117.68,37615.0,111.7847,111.9463,111.7372,111.8607,37615.0
2023-10-31 10:15:00,117.71,118.19,117.69,118.1,44594.0,111.8892,112.3455,111.8702,112.26,44594.0
2023-10-31 10:20:00,118.15,118.21,117.88,117.97,58667.0,112.3075,112.3645,112.0508,112.1364,58667.0
2023-10-31 10:25:00,117.96,118.0,117.77,117.86,23455.0,112.1269,112.1649,111.9463,112.0318,23455.0
2023-10-31 10:30:00,117.85,118.18,117.69,117.69,44099.0,112.0223,112.336,111.8702,111.8702,44099.0
2023-10-31 10:35:00,117.67,117.71,117.56,117.56,20426.0,111.8512,111.8892,111.7467,111.7467,20426.0
2023-10-31 10:40:00,117.56,117.64,117.47,117.58,24567.0,111.7467,111.8227,111.6611,111.7657,24567.0
2023-10-31 10:45:00,117.58,117.68,117.52,117.58,16956.0,111.7657,111.8607,111.7086,111.7657,16956.0
2023-10-31 10:50:00,117.53,117.83,117.48,117.79,32537.0,111.7181,112.0033,111.6706,111.9653,32537.0
2023-10-31 10:55:00,117.81,117.83,117.64,117.67,23875.0,111.9843,112.0033,111.8227,111.8512,23875.0
2023-10-31 11:00:00,117.68,117.77,117.56,117.57,22069.0,111.8607,111.9463,111.7467,111.7562,22069.0
2023-10-31 11:05:00,117.58,117.65,117.51,117.65,21741.0,111.7657,111.8322,111.6991,111.8322,21741.0
2023-10-31 11:10:00,117.63,117.86,117.63,117.81,15845.0,111.8132,112.0318,111.8132,111.9843,15845.0
2023-10-31 11:15:00,117.78,117.78,117.63,117.66,10909.0,111.9558,111.9558,111.8132,111.8417,10909.0
2023-10-31 11:20:00,117.63,117.68,117.53,117.68,13916.0,111.8132,111.8607,111.7181,111.8607,13916.0
2023-10-31 11:25:00,117.69,117.87,117.65,117.87,15345.0,111.8702,112.0413,111.8322,112.0413,15345.0
2023-10-31 11:30:00,117.92,118.05,117.91,117.99,19722.0,112.0889,112.2124,112.0794,112.1554,19722.0
2023-10-31 11:35:00,118.05,118.18,117.97,118.15,10369.0,112.2124,112.336,112.1364,112.3075,10369.0
2023-10-31 11:40:00,118.1,118.14,118.05,118.05,13014.0,112.26,112.298,112.2124,112.2124,13014.0
2023-10-31 11:45:00,118.07,118.13,117.98,118.05,14641.0,112.2314,112.2885,112.1459,112.2124,14641.0
2023-10-31 11:50:00,118.05,118.12,118.02,118.03,12753.0,112.2124,112.279,112.1839,112.1934,12753.0
2023-10-31 11:55:00,118.08,118.29,118.04,118.26,20483.0,112.241,112.4406,112.2029,112.412,20483.0
2023-10-31 12:00:00,118.23,118.32,118.19,118.23,17026.0,112.3835,112.4691,112.3455,112.3835,17026.0
2023-10-31 12:05:00,118.21,118.3,118.18,118.3,15726.0,112.3645,112.4501,112.336,112.4501,15726.0
2023-10-31 12:10:00,118.26,118.31,118.18,118.21,19281.0,112.412,112.4596,112.336,112.3645,19281.0
2023-10-31 12:15:00,118.2,118.26,118.12,118.19,25101.0,112.355,112.412,112.279,112.3455,25101.0
2023-10-31 12:20:00,118.19,118.22,118.1,118.21,29286.0,112.3455,112.374,112.26,112.3645,29286.0
2023-10-31 12:25:00,118.2,118.31,118.12,118.26,14496.0,112.355,112.4596,112.279,112.412,14496.0
2023-10-31 12:30:00,118.24,118.3,118.18,118.21,24220.0,112.393,112.4501,112.336,112.3645,24220.0
2023-10-31 12:35:00,118.22,118.32,118.07,118.32,43206.0,112.374,112.4691,112.2314,112.4691,43206.0
2023-10-31 12:40:00,118.29,118.43,118.2,118.34,19732.0,112.4406,112.5736,112.355,112.4881,19732.0
2023-10-31 12:45:00,118.33,118.34,118.21,118.28,20338.0,112.4786,112.4881,112.3645,112.4311,20338.0
2023-10-31 12:50:00,118.29,118.47,118.25,118.43,14440.0,112.4406,112.6117,112.4025,112.5736,14440.0
2023-10-31 12:55:00,118.47,118.55,118.39,118.52,12684.0,112.6117,112.6877,112.5356,112.6592,12684.0
2023-10-31 13:00:00,118.53,118.59,118.37,118.44,24048.0,112.6687,112.7257,112.5166,112.5831,24048.0
2023-10-31 13:05:00,118.43,118.52,118.43,118.48,10083.0,112.5736,112.6592,112.5736,112.6212,10083.0
2023-10-31 13:10:00,118.48,118.48,118.31,118.35,10456.0,112.6212,112.6212,112.4596,112.4976,10456.0
2023-10-31 13:15:00,118.37,118.56,118.34,118.54,14225.0,112.5166,112.6972,112.4881,112.6782,14225.0
2023-10-31 13:20:00,118.53,118.54,118.35,118.36,21414.0,112.6687,112.6782,112.4976,112.5071,21414.0
2023-10-31 13:25:00,118.35,118.39,118.22,118.39,12013.0,112.4976,112.5356,112.374,112.5356,12013.0
2023-10-31 13:30:00,118.39,118.51,118.39,118.5,21735.0,112.5356,112.6497,112.5356,112.6402,21735.0
2023-10-31 13:35:00,118.5,118.53,118.37,118.5,19901.0,112.6402,112.6687,112.5166,112.6402,19901.0
2023-10-31 13:40:00,118.51,118.58,118.47,118.57,17580.0,112.6497,112.7162,112.6117,112.7067,17580.0
2023-10-31 13:45:00,118.56,118.58,118.49,118.55,48231.0,112.6972,112.7162,112.6307,112.6877,48231.0
2023-10-31 13:50:00,118.55,118.7,118.53,118.61,26332.0,112.6877,112.8303,112.6687,112.7447,26332.0
2023-10-31 13:55:00,118.61,118.63,118.52,118.55,16204.0,112.7447,112.7638,112.6592,112.6877,16204.0
2023-10-31 14:00:00,118.54,118.61,118.45,118.48,21735.0,112.6782,112.7447,112.5927,112.6212,21735.0
2023-10-31 14:05:00,118.45,118.52,118.38,118.41,17991.0,112.5927,112.6592,112.5261,112.5546,17991.0
2023-10-31 14:10:00,118.4,118.41,118.23,118.24,26925.0,112.5451,112.5546,112.3835,112.393,26925.0
2023-10-31 14:15:00,118.27,118.31,118.18,118.19,26939.0,112.4216,112.4596,112.336,112.3455,26939.0
2023-10-31 14:20:00,118.16,118.23,118.11,118.21,35869.0,112.317,112.3835,112.2695,112.3645,35869.0
2023-10-31 14:25:00,118.2,118.24,118.1,118.14,19147.0,112.355,112.393,112.26,112.298,19147.0
2023-10-31 14:30:00,118.15,118.18,118.03,118.06,32856.0,112.3075,112.336,112.1934,112.2219,32856.0
2023-10-31 14:35:00,118.07,118.08,117.95,117.97,18487.0,112.2314,112.241,112.1174,112.1364,18487.0
2023-10-31 14:40:00,117.98,118.07,117.96,118.06,16081.0,112.1459,112.2314,112.1269,112.2219,16081.0
2023-10-31 14:45:00,118.06,118.27,118.05,118.27,16869.0,112.2219,112.4216,112.2124,112.4216,16869.0
2023-10-31 14:50:00,118.28,118.31,118.24,118.24,21475.0,112.4311,112.4596,112.393,112.393,21475.0
2023-10-31 14:55:00,118.26,118.41,118.26,118.41,21334.0,112.412,112.5546,112.412,112.5546,21334.0
2023-10-31 15:00:00,118.42,118.49,118.37,118.45,18504.0,112.5641,112.6307,112.5166,112.5927,18504.0
2023-10-31 15:05:00,118.48,118.53,118.42,118.49,16996.0,112.6212,112.6687,112.5641,112.6307,16996.0
2023-10-31 15:10:00,118.48,118.51,118.45,118.45,20288.0,112.6212,112.6497,112.5927,112.5927,20288.0
2023-10-31 15:15:00,118.43,118.56,118.42,118.54,16920.0,112.5736,112.6972,112.5641,112.6782,16920.0
2023-10-31 15:20:00,118.54,118.56,118.48,118.56,22853.0,112.6782,112.6972,112.6212,112.6972,22853.0
2023-10-31 15:25:00,118.55,118.57,118.48,118.56,26814.0,112.6877,112.7067,112.6212,112.6972,26814.0
2023-10-31 15:30:00,118.56,118.58,118.49,118.57,41820.0,112.6972,112.7162,112.6307,112.7067,41820.0
2023-10-31 15:35:00,118.56,118.6,118.53,118.54,41583.0,112.6972,112.7352,112.6687,112.6782,41583.0
2023-10-31 15:40:00,118.54,118.67,118.52,118.65,38285.0,112.6782,112.8018,112.6592,112.7828,38285.0
2023-10-31 15:45:00,118.65,118.67,118.54,118.66,68941.0,112.7828,112.8018,112.6782,112.7923,68941.0
2023-10-31 15:50:00,118.67,118.99,118.67,118.83,109021.0,112.8018,113.106,112.8018,112.9539,109021.0
2023-10-31 15:55:00,118.82,118.91,118.73,118.82,296994.0,112.9444,113.0299,112.8588,112.9444,296994.0
2023-11-01 09:30:00,119.48,119.59,118.34,118.7,78575.0,113.5717,113.6763,112.4881,112.8303,78575.0
2023-11-01 09:35:00,118.76,119.14,118.62,118.94,46013.0,112.8873,113.2485,112.7542,113.0584,46013.0
2023-11-01 09:40:00,118.94,118.96,118.51,118.68,19289.0,113.0584,113.0774,112.6497,112.8113,19289.0
2023-11-01 09:45:00,118.65,119.2,118.65,119.1,21136.0,112.7828,113.3056,112.7828,113.2105,21136.0
2023-11-01 09:50:00,119.14,119.32,118.73,119.01,30876.0,113.2485,113.4196,112.8588,113.125,30876.0
2023-11-01 09:55:00,119.01,119.08,118.88,119.06,19381.0,113.125,113.1915,113.0014,113.1725,19381.0
2023-11-01 10:00:00,119.09,119.45,119.01,119.23,24615.0,113.201,113.5432,113.125,113.3341,24615.0
2023-11-01 10:05:00,119.24,119.45,119.13,119.45,25539.0,113.3436,113.5432,113.239,113.5432,25539.0
2023-11-01 10:10:00,119.46,119.68,119.41,119.66,46564.0,113.5527,113.7618,113.5052,113.7428,46564.0
2023-11-01 10:15:00,119.67,119.73,119.34,119.41,23122.0,113.7523,113.8094,113.4386,113.5052,23122.0
2023-11-01 10:20:00,119.42,119.55,119.34,119.41,19960.0,113.5147,113.6383,113.4386,113.5052,19960.0
2023-11-01 10:25:00,119.4,119.45,119.21,119.41,25809.0,113.4957,113.5432,113.3151,113.5052,25809.0
2023-11-01 10:30:00,119.41,119.44,119.19,119.32,33479.0,113.5052,113.5337,113.2961,113.4196,33479.0
2023-11-01 10:35:00,119.33,119.46,119.24,119.42,28706.0,113.4291,113.5527,113.3436,113.5147,28706.0
2023-11-01 10:40:00,119.4,119.46,119.27,119.28,23131.0,113.4957,113.5527,113.3721,113.3816,23131.0
2023-11-01 10:45:00,119.27,119.43,119.22,119.29,29454.0,113.3721,113.5242,113.3246,113.3911,29454.0
2023-11-01 10:50:00,119.27,119.75,119.25,119.73,27940.0,113.3721,113.8284,113.3531,113.8094,27940.0
2023-11-01 10:55:00,119.74,119.77,119.52,119.53,66358.0,113.8189,113.8474,113.6097,113.6192,66358.0
2023-11-01 11:00:00,119.51,119.61,119.35,119.4,105139.0,113.6002,113.6953,113.4481,113.4957,105139.0
2023-11-01 11:05:00,119.41,119.46,119.18,119.25,38311.0,113.5052,113.5527,113.2866,113.3531,38311.0
2023-11-01 11:10:00,119.25,119.28,118.97,119.04,34558.0,113.3531,113.3816,113.0869,113.1535,34558.0
2023-11-01 11:15:00,119.02,119.02,118.76,118.93,33221.0,113.1345,113.1345,112.8873,113.0489,33221.0
2023-11-01 11:20:00,118.94,119.04,118.74,118.82,49476.0,113.0584,113.1535,112.8683,112.9444,49476.0
2023-11-01 11:25:00,118.82,118.93,118.73,118.73,26959.0,112.9444,113.0489,112.8588,112.8588,26959.0
2023-11-01 11:30:00,118.71,118.73,118.5,118.58,28233.0,112.8398,112.8588,112.6402,112.7162,28233.0
2023-11-01 11:35:00,118.6,118.64,118.5,118.52,29671.0,112.7352,112.7733,112.6402,112.6592,29671.0
2023-11-01 11:40:00,118.51,118.7,118.47,118.62,33758.0,112.6497,112.8303,112.6117,112.7542,33758.0
2023-11-01 11:45:00,118.61,118.65,118.45,118.64,23604.0,112.7447,112.7828,112.5927,112.7733,23604.0
2023-11-01 11:50:00,118.63,118.76,118.57,118.66,24427.0,112.7638,112.8873,112.7067,112.7923,24427.0
2023-11-01 11:55:00,118.65,118.74,118.6,118.61,27198.0,112.7828,112.8683,112.7352,112.7447,27198.0
2023-11-01 12:00:00,118.63,118.71,118.51,118.69,25494.0,112.7638,112.8398,112.6497,112.8208,25494.0
2023-11-01 12:05:00,118.71,118.78,118.63,118.7,17908.0,112.8398,112.9063,112.7638,112.8303,17908.0
2023-11-01 12:10:00,118.7,118.74,118.6,118.64,32743.0,112.8303,112.8683,112.7352,112.7733,32743.0
2023-11-01 12:15:00,118.63,118.68,118.55,118.61,25168.0,112.7638,112.8113,112.6877,112.7447,25168.0
2023-11-01 12:20:00,118.6,118.64,118.44,118.49,36994.0,112.7352,112.7733,112.5831,112.6307,36994.0
2023-11-01 12:25:00,118.48,118.52,118.19,118.19,29200.0,112.6212,112.6592,112.3455,112.3455,29200.0
2023-11-01 12:30:00,118.18,118.18,118.0,118.1,74298.0,112.336,112.336,112.1649,112.26,74298.0
2023-11-01 12:35:00,118.09,118.11,117.86,117.9,44560.0,112.2505,112.2695,112.0318,112.0699,44560.0
2023-11-01 12:40:00,117.89,117.96,117.81,117.91,63705.0,112.0603,112.1269,111.9843,112.0794,63705.0
2023-11-01 12:45:00,117.92,118.23,117.9,118.23,35808.0,112.0889,112.3835,112.0699,112.3835,35808.0
2023-11-01 12:50:00,118.21,118.23,118.06,118.07,40233.0,112.3645,112.3835,112.2219,112.2314,40233.0
2023-11-01 12:55:00,118.07,118.11,117.93,118.0,31479.0,112.2314,112.2695,112.0984,112.1649,31479.0
2023-11-01 13:00:00,117.99,118.04,117.96,118.03,49866.0,112.1554,112.2029,112.1269,112.1934,49866.0
2023-11-01 13:05:00,118.02,118.08,117.85,117.87,40957.0,112.1839,112.241,112.0223,112.0413,40957.0
2023-11-01 13:10:00,117.87,117.91,117.78,117.81,44334.0,112.0413,112.0794,111.9558,111.9843,44334.0
2023-11-01 13:15:00,117.82,117.9,117.72,117.76,38857.0,111.9938,112.0699,111.8988,111.9368,38857.0
2023-11-01 13:20:00,117.75,117.76,117.41,117.47,49671.0,111.9273,111.9368,111.6041,111.6611,49671.0
2023-11-01 13:25:00,117.46,117.7,117.42,117.69,26225.0,111.6516,111.8797,111.6136,111.8702,26225.0
2023-11-01 13:30:00,117.69,117.75,117.6,117.61,62447.0,111.8702,111.9273,111.7847,111.7942,62447.0
2023-11-01 13:35:00,117.62,117.7,117.52,117.58,65947.0,111.8037,111.8797,111.7086,111.7657,65947.0
2023-11-01 13:40:00,117.57,117.61,117.45,117.45,43628.0,111.7562,111.7942,111.6421,111.6421,43628.0
2023-11-01 13:45:00,117.43,117.51,117.28,117.41,36635.0,111.6231,111.6991,111.4805,111.6041,36635.0
2023-11-01 13:50:00,117.41,117.66,117.39,117.61,41129.0,111.6041,111.8417,111.5851,111.7942,41129.0
2023-11-01 13:55:00,117.6,117.64,117.48,117.62,35893.0,111.7847,111.8227,111.6706,111.8037,35893.0
2023-11-01 14:00:00,117.63,117.86,117.54,117.68,68319.0,111.8132,112.0318,111.7277,111.8607,68319.0
2023-11-01 14:05:00,117.67,117.76,117.49,117.49,43173.0,111.8512,111.9368,111.6801,111.6801,43173.0
2023-11-01 14:10:00,117.48,117.51,117.25,117.31,46681.0,111.6706,111.6991,111.452,111.509,46681.0
2023-11-01 14:15:00,117.3,117.42,117.29,117.38,60583.0,111.4995,111.6136,111.49,111.5756,60583.0
2023-11-01 14:20:00,117.39,117.49,117.31,117.48,90825.0,111.5851,111.6801,111.509,111.6706,90825.0
2023-11-01 14:25:00,117.48,117.48,117.31,117.38,51565.0,111.6706,111.6706,111.509,111.5756,51565.0
2023-11-01 14:30:00,117.36,117.66,117.36,117.48,102747.0,111.5566,111.8417,111.5566,111.6706,102747.0
2023-11-01 14:35:00,117.48,117.53,117.32,117.49,67425.0,111.6706,111.7181,111.5185,111.6801,67425.0
2023-11-01 14:40:00,117.49,117.65,117.23,117.36,55025.0,111.6801,111.8322,111.433,111.5566,55025.0
2023-11-01 14:45:00,117.39,117.49,117.0,117.1,67286.0,111.5851,111.6801,111.2144,111.3094,67286.0
2023-11-01 14:50:00,117.07,117.14,116.81,117.01,87526.0,111.2809,111.3474,111.0338,111.2239,87526.0
2023-11-01 14:55:00,117.02,117.11,116.91,117.06,218865.0,111.2334,111.3189,111.1288,111.2714,218865.0
2023-11-01 15:00:00,117.06,117.31,117.06,117.22,80644.0,111.2714,111.509,111.2714,111.4235,80644.0
2023-11-01 15:05:00,117.23,117.28,117.14,117.17,139624.0,111.433,111.4805,111.3474,111.3759,139624.0
2023-11-01 15:10:00,117.17,117.32,117.04,117.25,205843.0,111.3759,111.5185,111.2524,111.452,205843.0
2023-11-01 15:15:00,117.28,117.36,117.23,117.28,63616.0,111.4805,111.5566,111.433,111.4805,63616.0
2023-11-01 15:20:00,117.29,117.45,117.28,117.34,75519.0,111.49,111.6421,111.4805,111.5375,75519.0
2023-11-01 15:25:00,117.34,117.38,117.19,117.26,84297.0,111.5375,111.5756,111.395,111.4615,84297.0
2023-11-01 15:30:00,117.25,117.42,117.23,117.28,157376.0,111.452,111.6136,111.433,111.4805,157376.0
2023-11-01 15:35:00,117.29,117.32,117.2,117.23,123574.0,111.49,111.5185,111.4045,111.433,123574.0
2023-11-01 15:40:00,117.23,117.23,117.06,117.06,132582.0,111.433,111.433,111.2714,111.2714,132582.0
2023-11-01 15:45:00,117.05,117.07,116.91,117.06,158500.0,111.2619,111.2809,111.1288,111.2714,158500.0
2023-11-01 15:50:00,117.05,117.06,116.8,116.84,299422.0,111.2619,111.2714,111.0242,111.0623,299422.0
2023-11-01 15:55:00,116.85,116.86,116.49,116.73,676036.0,111.0718,111.0813,110.7296,110.9577,676036.0
2023-11-02 09:30:00,117.87,120.46,117.37,119.88,139162.0,112.0413,114.5033,111.5661,113.9519,139162.0
2023-11-02 09:35:00,119.93,120.27,119.31,120.07,108448.0,113.9995,114.3227,113.4101,114.1325,108448.0
2023-11-02 09:40:00,120.13,120.39,119.44,119.71,79509.0,114.1896,114.4367,113.5337,113.7903,79509.0
2023-11-02 09:45:00,119.68,120.1,119.51,119.63,73100.0,113.7618,114.1611,113.6002,113.7143,73100.0
2023-11-02 09:50:00,119.62,120.62,119.61,120.42,101365.0,113.7048,114.6553,113.6953,114.4652,101365.0
2023-11-02 09:55:00,120.42,120.9,120.29,120.57,84452.0,114.4652,114.9215,114.3417,114.6078,84452.0
2023-11-02 10:00:00,120.53,120.88,120.28,120.78,68476.0,114.5698,114.9025,114.3322,114.8074,68476.0
2023-11-02 10:05:00,120.79,121.38,120.73,121.16,68506.0,114.8169,115.3778,114.7599,115.1686,68506.0
2023-11-02 10:10:00,121.16,121.18,120.89,121.06,79531.0,115.1686,115.1877,114.912,115.0736,79531.0
2023-11-02 10:15:00,121.07,121.1,120.55,120.56,66089.0,115.0831,115.1116,114.5888,114.5983,66089.0
2023-11-02 10:20:00,120.56,120.73,120.42,120.71,58956.0,114.5983,114.7599,114.4652,114.7409,58956.0
2023-11-02 10:25:00,120.7,120.78,120.5,120.68,64184.0,114.7314,114.8074,114.5413,114.7124,64184.0
2023-11-02 10:30:00,120.66,120.74,120.38,120.69,54943.0,114.6934,114.7694,114.4272,114.7219,54943.0
2023-11-02 10:35:00,120.7,120.9,120.47,120.5,56598.0,114.7314,114.9215,114.5128,114.5413,56598.0
2023-11-02 10:40:00,120.46,120.61,120.3,120.57,47585.0,114.5033,114.6458,114.3512,114.6078,47585.0
2023-11-02 10:45:00,120.59,120.87,120.56,120.87,48966.0,114.6268,114.893,114.5983,114.893,48966.0
2023-11-02 10:50:00,120.88,120.95,120.66,120.95,78653.0,114.9025,114.969,114.6934,114.969,78653.0
2023-11-02 10:55:00,120.95,121.57,120.91,121.46,59238.0,114.969,115.5584,114.931,115.4538,59238.0
2023-11-02 11:00:00,121.47,121.57,121.17,121.19,115571.0,115.4633,115.5584,115.1781,115.1972,115571.0
2023-11-02 11:05:00,121.19,121.31,121.08,121.21,48368.0,115.1972,115.3112,115.0926,115.2162,48368.0
2023-11-02 11:10:00,121.19,121.2,120.86,121.05,45952.0,115.1972,115.2067,114.8835,115.0641,45952.0
2023-11-02 11:15:00,121.03,121.46,120.77,121.34,73408.0,115.0451,115.4538,114.7979,115.3397,73408.0
2023-11-02 11:20:00,121.32,121.56,121.08,121.53,59610.0,115.3207,115.5489,115.0926,115.5203,59610.0
2023-11-02 11:25:00,121.53,121.64,121.46,121.48,49400.0,115.5203,115.6249,115.4538,115.4728,49400.0
2023-11-02 11:30:00,121.51,121.7,121.37,121.65,38161.0,115.5013,115.6819,115.3683,115.6344,38161.0
2023-11-02 11:35:00,121.66,122.01,121.66,122.0,59220.0,115.6439,115.9766,115.6439,115.9671,59220.0
2023-11-02 11:40:00,122.01,122.28,121.89,122.25,46251.0,115.9766,116.2333,115.8625,116.2047,46251.0
2023-11-02 11:45:00,122.26,122.33,122.11,122.31,42570.0,116.2142,116.2808,116.0717,116.2618,42570.0
2023-11-02 11:50:00,122.31,122.46,121.98,121.98,50900.0,116.2618,116.4044,115.9481,115.9481,50900.0
2023-11-02 11:55:00,121.97,122.13,121.71,122.03,79523.0,115.9386,116.0907,115.6914,115.9956,79523.0
2023-11-02 12:00:00,122.01,122.46,121.88,122.46,49933.0,115.9766,116.4044,115.853,116.4044,49933.0
2023-11-02 12:05:00,122.47,122.6,122.03,122.25,76783.0,116.4139,116.5374,115.9956,116.2047,76783.0
2023-11-02 12:10:00,122.21,122.32,121.94,122.24,56406.0,116.1667,116.2713,115.9101,116.1952,56406.0
2023-11-02 12:15:00,122.26,122.47,122.17,122.34,62111.0,116.2142,116.4139,116.1287,116.2903,62111.0
2023-11-02 12:20:00,122.33,122.67,122.33,122.47,78357.0,116.2808,116.604,116.2808,116.4139,78357.0
2023-11-02 12:25:00,122.46,122.52,122.18,122.3,42072.0,116.4044,116.4614,116.1382,116.2523,42072.0
2023-11-02 12:30:00,122.31,122.71,122.31,122.41,56781.0,116.2618,116.642,116.2618,116.3568,56781.0
2023-11-02 12:35:00,122.42,122.56,122.36,122.52,43604.0,116.3663,116.4994,116.3093,116.4614,43604.0
2023-11-02 12:40:00,122.54,122.6,122.02,122.03,173292.0,116.4804,116.5374,115.9861,115.9956,173292.0
2023-11-02 12:45:00,122.01,122.58,121.99,122.55,83602.0,115.9766,116.5184,115.9576,116.4899,83602.0
2023-11-02 12:50:00,122.57,122.61,122.36,122.51,51188.0,116.5089,116.5469,116.3093,116.4519,51188.0
2023-11-02 12:55:00,122.48,122.68,122.43,122.5,36095.0,116.4234,116.6135,116.3758,116.4424,36095.0
2023-11-02 13:00:00,122.49,122.71,122.49,122.63,34867.0,116.4329,116.642,116.4329,116.566,34867.0
2023-11-02 13:05:00,122.64,122.8,122.61,122.75,25287.0,116.5755,116.7275,116.5469,116.68,25287.0
2023-11-02 13:10:00,122.74,122.76,122.68,122.73,45411.0,116.6705,116.6895,116.6135,116.661,45411.0
2023-11-02 13:15:00,122.74,122.88,122.67,122.72,25462.0,116.6705,116.8036,116.604,116.6515,25462.0
2023-11-02 13:20:00,122.73,122.89,122.7,122.8,55614.0,116.661,116.8131,116.6325,116.7275,55614.0
2023-11-02 13:25:00,122.82,122.82,122.66,122.72,28665.0,116.7466,116.7466,116.5945,116.6515,28665.0
2023-11-02 13:30:00,122.7,122.86,122.7,122.8,28316.0,116.6325,116.7846,116.6325,116.7275,28316.0
2023-11-02 13:35:00,122.78,122.78,122.65,122.67,135217.0,116.7085,116.7085,116.585,116.604,135217.0
2023-11-02 13:40:00,122.66,122.75,122.46,122.71,27970.0,116.5945,116.68,116.4044,116.642,27970.0
2023-11-02 13:45:00,122.73,123.15,122.69,123.12,146966.0,116.661,117.0602,116.623,117.0317,146966.0
2023-11-02 13:50:00,123.11,123.12,122.9,123.05,39322.0,117.0222,117.0317,116.8226,116.9652,39322.0
2023-11-02 13:55:00,123.03,123.13,122.99,123.09,52007.0,116.9462,117.0412,116.9082,117.0032,52007.0
2023-11-02 14:00:00,123.09,123.25,123.03,123.23,80145.0,117.0032,117.1553,116.9462,117.1363,80145.0
2023-11-02 14:05:00,123.23,123.23,122.97,123.0,90052.0,117.1363,117.1363,116.8891,116.9177,90052.0
2023-11-02 14:10:00,122.99,123.02,122.65,122.81,75863.0,116.9082,116.9367,116.585,116.7371,75863.0
2023-11-02 14:15:00,122.79,122.89,122.77,122.83,26663.0,116.718,116.8131,116.699,116.7561,26663.0
2023-11-02 14:20:00,122.82,122.84,122.66,122.8,32715.0,116.7466,116.7656,116.5945,116.7275,32715.0
2023-11-02 14:25:00,122.79,122.85,122.71,122.79,26195.0,116.718,116.7751,116.642,116.718,26195.0
2023-11-02 14:30:00,122.79,122.84,122.72,122.73,38253.0,116.718,116.7656,116.6515,116.661,38253.0
2023-11-02 14:35:00,122.75,122.85,122.74,122.82,25194.0,116.68,116.7751,116.6705,116.7466,25194.0
2023-11-02 14:40:00,122.82,122.85,122.73,122.74,24263.0,116.7466,116.7751,116.661,116.6705,24263.0
2023-11-02 14:45:00,122.74,122.74,122.38,122.42,42700.0,116.6705,116.6705,116.3283,116.3663,42700.0
2023-11-02 14:50:00,122.42,122.42,121.98,122.03,49110.0,116.3663,116.3663,115.9481,115.9956,49110.0
2023-11-02 14:55:00,122.02,122.22,121.98,122.12,33912.0,115.9861,116.1762,115.9481,116.0812,33912.0
2023-11-02 15:00:00,122.11,122.23,121.97,121.98,40893.0,116.0717,116.1857,115.9386,115.9481,40893.0
2023-11-02 15:05:00,121.97,122.1,121.96,121.98,47005.0,115.9386,116.0622,115.9291,115.9481,47005.0
2023-11-02 15:10:00,121.97,122.12,121.94,122.07,34095.0,115.9386,116.0812,115.9101,116.0336,34095.0
2023-11-02 15:15:00,122.08,122.13,121.98,122.0,50341.0,116.0432,116.0907,115.9481,115.9671,50341.0
2023-11-02 15:20:00,121.98,122.08,121.87,121.87,60388.0,115.9481,116.0432,115.8435,115.8435,60388.0
2023-11-02 15:25:00,121.88,122.04,121.87,122.0,79809.0,115.853,116.0051,115.8435,115.9671,79809.0
2023-11-02 15:30:00,122.0,122.18,121.99,122.08,94853.0,115.9671,116.1382,115.9576,116.0432,94853.0
2023-11-02 15:35:00,122.08,122.19,122.0,122.12,113217.0,116.0432,116.1477,115.9671,116.0812,113217.0
2023-11-02 15:40:00,122.14,122.15,121.94,122.0,136319.0,116.1002,116.1097,115.9101,115.9671,136319.0
2023-11-02 15:45:00,122.0,122.39,121.96,122.26,109012.0,115.9671,116.3378,115.9291,116.2142,109012.0
2023-11-02 15:50:00,122.25,122.4,122.13,122.23,259591.0,116.2047,116.3473,116.0907,116.1857,259591.0
2023-11-02 15:55:00,122.23,122.25,121.77,122.02,637237.0,116.1857,116.2047,115.7485,115.9861,637237.0
2023-11-03 09:30:00,121.5,121.83,121.04,121.42,110056.0,115.4918,115.8055,115.0546,115.4158,110056.0
2023-11-03 09:35:00,121.49,121.89,121.35,121.53,50042.0,115.4823,115.8625,115.3492,115.5203,50042.0
2023-11-03 09:40:00,121.55,121.6,121.08,121.08,25795.0,115.5394,115.5869,115.0926,115.0926,25795.0
2023-11-03 09:45:00,121.12,121.51,120.9,121.43,30489.0,115.1306,115.5013,114.9215,115.4253,30489.0
2023-11-03 09:50:00,121.49,121.75,121.25,121.67,26476.0,115.4823,115.7295,115.2542,115.6534,26476.0
2023-11-03 09:55:00,121.59,121.76,121.16,121.43,28469.0,115.5774,115.739,115.1686,115.4253,28469.0
2023-11-03 10:00:00,121.5,121.54,121.18,121.41,31648.0,115.4918,115.5299,115.1877,115.4063,31648.0
2023-11-03 10:05:00,121.44,121.53,120.91,121.04,38856.0,115.4348,115.5203,114.931,115.0546,38856.0
2023-11-03 10:10:00,121.05,121.22,120.7,120.78,28863.0,115.0641,115.2257,114.7314,114.8074,28863.0
2023-11-03 10:15:00,120.78,120.85,120.38,120.52,38045.0,114.8074,114.874,114.4272,114.5603,38045.0
2023-11-03 10:20:00,120.53,120.76,120.49,120.69,68965.0,114.5698,114.7884,114.5318,114.7219,68965.0
2023-11-03 10:25:00,120.7,120.82,120.61,120.74,73001.0,114.7314,114.8455,114.6458,114.7694,73001.0
2023-11-03 10:30:00,120.74,120.97,120.56,120.91,43822.0,114.7694,114.988,114.5983,114.931,43822.0
2023-11-03 10:35:00,120.91,120.93,120.43,120.66,41213.0,114.931,114.95,114.4747,114.6934,41213.0
2023-11-03 10:40:00,120.66,120.69,120.48,120.56,34471.0,114.6934,114.7219,114.5223,114.5983,34471.0
2023-11-03 10:45:00,120.59,120.65,120.3,120.41,31653.0,114.6268,114.6839,114.3512,114.4557,31653.0
2023-11-03 10:50:00,120.41,120.42,119.92,119.95,50273.0,114.4557,114.4652,113.99,114.0185,50273.0
2023-11-03 10:55:00,119.92,120.16,119.91,120.13,48671.0,113.99,114.2181,113.9805,114.1896,48671.0
2023-11-03 11:00:00,120.14,120.4,119.9,120.39,33376.0,114.1991,114.4462,113.971,114.4367,33376.0
2023-11-03 11:05:00,120.4,120.59,120.3,120.56,22800.0,114.4462,114.6268,114.3512,114.5983,22800.0
2023-11-03 11:10:00,120.57,120.62,120.3,120.48,27415.0,114.6078,114.6553,114.3512,114.5223,27415.0
2023-11-03 11:15:00,120.46,120.53,120.35,120.4,35491.0,114.5033,114.5698,114.3987,114.4462,35491.0
2023-11-03 11:20:00,120.4,120.54,120.27,120.47,41740.0,114.4462,114.5793,114.3227,114.5128,41740.0
2023-11-03 11:25:00,120.46,120.48,120.24,120.36,22233.0,114.5033,114.5223,114.2941,114.4082,22233.0
2023-11-03 11:30:00,120.38,120.46,120.09,120.25,46257.0,114.4272,114.5033,114.1516,114.3036,46257.0
2023-11-03 11:35:00,120.25,120.38,120.14,120.19,100825.0,114.3036,114.4272,114.1991,114.2466,100825.0
2023-11-03 11:40:00,120.21,120.55,120.2,120.43,126451.0,114.2656,114.5888,114.2561,114.4747,126451.0
2023-11-03 11:45:00,120.46,120.66,120.45,120.53,81907.0,114.5033,114.6934,114.4938,114.5698,81907.0
2023-11-03 11:50:00,120.53,120.66,120.51,120.63,32035.0,114.5698,114.6934,114.5508,114.6649,32035.0
2023-11-03 11:55:00,120.65,120.65,120.46,120.52,20131.0,114.6839,114.6839,114.5033,114.5603,20131.0
2023-11-03 12:00:00,120.49,120.66,120.49,120.53,32364.0,114.5318,114.6934,114.5318,114.5698,32364.0
2023-11-03 12:05:00,120.53,120.54,120.42,120.44,44147.0,114.5698,114.5793,114.4652,114.4842,44147.0
2023-11-03 12:10:00,120.42,120.52,120.34,120.49,24833.0,114.4652,114.5603,114.3892,114.5318,24833.0
2023-11-03 12:15:00,120.49,120.62,120.47,120.48,21375.0,114.5318,114.6553,114.5128,114.5223,21375.0
2023-11-03 12:20:00,120.48,120.52,120.37,120.47,57032.0,114.5223,114.5603,114.4177,114.5128,57032.0
2023-11-03 12:25:00,120.51,120.52,120.32,120.4,28922.0,114.5508,114.5603,114.3702,114.4462,28922.0
2023-11-03 12:30:00,120.4,120.41,120.27,120.29,42804.0,114.4462,114.4557,114.3227,114.3417,42804.0
2023-11-03 12:35:00,120.29,120.39,120.27,120.31,20997.0,114.3417,114.4367,114.3227,114.3607,20997.0
2023-11-03 12:40:00,120.32,120.32,120.05,120.06,39722.0,114.3702,114.3702,114.1135,114.123,39722.0
2023-11-03 12:45:00,120.04,120.12,119.86,119.96,36564.0,114.104,114.1801,113.9329,114.028,36564.0
2023-11-03 12:50:00,119.97,120.06,119.9,119.95,26634.0,114.0375,114.123,113.971,114.0185,26634.0
2023-11-03 12:55:00,119.96,120.04,119.92,120.04,32546.0,114.028,114.104,113.99,114.104,32546.0
2023-11-03 13:00:00,120.05,120.07,119.93,120.05,22905.0,114.1135,114.1325,113.9995,114.1135,22905.0
2023-11-03 13:05:00,120.03,120.03,119.81,119.9,130544.0,114.0945,114.0945,113.8854,113.971,130544.0
2023-11-03 13:10:00,119.91,119.95,119.84,119.85,16869.0,113.9805,114.0185,113.9139,113.9234,16869.0
2023-11-03 13:15:00,119.82,119.94,119.78,119.89,45598.0,113.8949,114.009,113.8569,113.9614,45598.0
2023-11-03 13:20:00,119.88,119.94,119.75,119.93,16333.0,113.9519,114.009,113.8284,113.9995,16333.0
2023-11-03 13:25:00,119.91,119.91,119.73,119.83,19203.0,113.9805,113.9805,113.8094,113.9044,19203.0
2023-11-03 13:30:00,119.86,119.92,119.79,119.86,22156.0,113.9329,113.99,113.8664,113.9329,22156.0
2023-11-03 13:35:00,119.85,119.9,119.81,119.88,12969.0,113.9234,113.971,113.8854,113.9519,12969.0
2023-11-03 13:40:00,119.86,119.88,119.67,119.73,13260.0,113.9329,113.9519,113.7523,113.8094,13260.0
2023-11-03 13:45:00,119.78,119.8,119.7,119.76,17297.0,113.8569,113.8759,113.7808,113.8379,17297.0
2023-11-03 13:50:00,119.78,119.78,119.67,119.69,10410.0,113.8569,113.8569,113.7523,113.7713,10410.0
2023-11-03 13:55:00,119.7,119.72,119.58,119.7,14582.0,113.7808,113.7999,113.6668,113.7808,14582.0
2023-11-03 14:00:00,119.7,119.8,119.63,119.76,28213.0,113.7808,113.8759,113.7143,113.8379,28213.0
2023-11-03 14:05:00,119.75,119.77,119.56,119.72,29941.0,113.8284,113.8474,113.6478,113.7999,29941.0
2023-11-03 14:10:00,119.7,119.8,119.66,119.73,29642.0,113.7808,113.8759,113.7428,113.8094,29642.0
2023-11-03 14:15:00,119.74,119.74,119.39,119.39,36919.0,113.8189,113.8189,113.4862,113.4862,36919.0
2023-11-03 14:20:00,119.38,119.56,119.38,119.48,37201.0,113.4767,113.6478,113.4767,113.5717,37201.0
2023-11-03 14:25:00,119.5,119.65,119.35,119.65,37568.0,113.5907,113.7333,113.4481,113.7333,37568.0
2023-11-03 14:30:00,119.67,119.76,119.63,119.68,33551.0,113.7523,113.8379,113.7143,113.7618,33551.0
2023-11-03 14:35:00,119.66,119.74,119.65,119.73,47482.0,113.7428,113.8189,113.7333,113.8094,47482.0
2023-11-03 14:40:00,119.73,119.9,119.72,119.84,26699.0,113.8094,113.971,113.7999,113.9139,26699.0
2023-11-03 14:45:00,119.81,119.86,119.75,119.84,16199.0,113.8854,113.9329,113.8284,113.9139,16199.0
2023-11-03 14:50:00,119.84,120.01,119.81,119.93,49972.0,113.9139,114.0755,113.8854,113.9995,49972.0
2023-11-03 14:55:00,119.93,119.97,119.88,119.93,24479.0,113.9995,114.0375,113.9519,113.9995,24479.0
2023-11-03 15:00:00,119.93,119.99,119.86,119.92,31284.0,113.9995,114.0565,113.9329,113.99,31284.0
2023-11-03 15:05:00,119.94,119.96,119.81,119.88,22829.0,114.009,114.028,113.8854,113.9519,22829.0
2023-11-03 15:10:00,119.89,119.89,119.69,119.76,36236.0,113.9614,113.9614,113.7713,113.8379,36236.0
2023-11-03 15:15:00,119.76,119.82,119.71,119.73,49812.0,113.8379,113.8949,113.7903,113.8094,49812.0
2023-11-03 15:20:00,119.74,119.81,119.68,119.74,37319.0,113.8189,113.8854,113.7618,113.8189,37319.0
2023-11-03 15:25:00,119.74,119.92,119.66,119.9,58142.0,113.8189,113.99,113.7428,113.971,58142.0
2023-11-03 15:30:00,119.9,119.94,119.78,119.88,89468.0,113.971,114.009,113.8569,113.9519,89468.0
2023-11-03 15:35:00,119.89,120.11,119.88,120.01,71874.0,113.9614,114.1706,113.9519,114.0755,71874.0
2023-11-03 15:40:00,120.02,120.06,119.88,119.94,74263.0,114.085,114.123,113.9519,114.009,74263.0
2023-11-03 15:45:00,119.94,119.95,119.79,119.8,102328.0,114.009,114.0185,113.8664,113.8759,102328.0
2023-11-03 15:50:00,119.79,119.87,119.67,119.83,166540.0,113.8664,113.9424,113.7523,113.9044,166540.0
2023-11-03 15:55:00,119.83,119.95,119.69,119.75,320264.0,113.9044,114.0185,113.7713,113.8284,320264.0
2023-11-06 09:30:00,120.24,120.56,119.84,119.95,86893.0,114.2941,114.5983,113.9139,114.0185,86893.0
2023-11-06 09:35:00,119.92,120.01,119.12,119.27,51524.0,113.99,114.0755,113.2295,113.3721,51524.0
2023-11-06 09:40:00,119.27,119.34,118.88,119.16,34493.0,113.3721,113.4386,113.0014,113.2675,34493.0
2023-11-06 09:45:00,119.25,119.33,118.65,119.05,59664.0,113.3531,113.4291,112.7828,113.163,59664.0
2023-11-06 09:50:00,119.08,119.25,118.87,119.19,24619.0,113.1915,113.3531,112.9919,113.2961,24619.0
2023-11-06 09:55:00,119.19,119.47,119.14,119.47,41199.0,113.2961,113.5622,113.2485,113.5622,41199.0
2023-11-06 10:00:00,119.5,119.71,119.44,119.52,46591.0,113.5907,113.7903,113.5337,113.6097,46591.0
2023-11-06 10:05:00,119.52,119.54,119.33,119.41,27405.0,113.6097,113.6288,113.4291,113.5052,27405.0
2023-11-06 10:10:00,119.43,119.5,119.26,119.5,14626.0,113.5242,113.5907,113.3626,113.5907,14626.0
2023-11-06 10:15:00,119.48,119.56,119.34,119.55,22187.0,113.5717,113.6478,113.4386,113.6383,22187.0
2023-11-06 10:20:00,119.56,119.57,119.4,119.45,29628.0,113.6478,113.6573,113.4957,113.5432,29628.0
2023-11-06 10:25:00,119.4,119.6,119.4,119.52,17418.0,113.4957,113.6858,113.4957,113.6097,17418.0
2023-11-06 10:30:00,119.53,119.56,119.39,119.45,16843.0,113.6192,113.6478,113.4862,113.5432,16843.0
2023-11-06 10:35:00,119.44,119.65,119.43,119.53,56111.0,113.5337,113.7333,113.5242,113.6192,56111.0
2023-11-06 10:40:00,119.51,119.53,119.27,119.29,25368.0,113.6002,113.6192,113.3721,113.3911,25368.0
2023-11-06 10:45:00,119.29,119.29,119.14,119.23,20836.0,113.3911,113.3911,113.2485,113.3341,20836.0
2023-11-06 10:50:00,119.21,119.24,119.05,119.17,19763.0,113.3151,113.3436,113.163,113.277,19763.0
2023-11-06 10:55:00,119.16,119.16,119.02,119.15,14584.0,113.2675,113.2675,113.1345,113.258,14584.0
2023-11-06 11:00:00,119.11,119.26,119.03,119.18,19821.0,113.22,113.3626,113.144,113.2866,19821.0
2023-11-06 11:05:00,119.17,119.31,119.15,119.24,28580.0,113.277,113.4101,113.258,113.3436,28580.0
2023-11-06 11:10:00,119.24,119.42,119.22,119.4,21272.0,113.3436,113.5147,113.3246,113.4957,21272.0
2023-11-06 11:15:00,119.41,119.51,119.36,119.43,24222.0,113.5052,113.6002,113.4577,113.5242,24222.0
2023-11-06 11:20:00,119.41,119.53,119.41,119.47,30271.0,113.5052,113.6192,113.5052,113.5622,30271.0
2023-11-06 11:25:00,119.49,119.59,119.41,119.48,29660.0,113.5812,113.6763,113.5052,113.5717,29660.0
2023-11-06 11:30:00,119.46,119.6,119.38,119.5,29818.0,113.5527,113.6858,113.4767,113.5907,29818.0
2023-11-06 11:35:00,119.49,119.6,119.43,119.57,23372.0,113.5812,113.6858,113.5242,113.6573,23372.0
2023-11-06 11:40:00,119.57,119.59,119.35,119.42,21901.0,113.6573,113.6763,113.4481,113.5147,21901.0
2023-11-06 11:45:00,119.43,119.46,119.31,119.38,15359.0,113.5242,113.5527,113.4101,113.4767,15359.0
2023-11-06 11:50:00,119.37,119.37,119.28,119.3,10185.0,113.4672,113.4672,113.3816,113.4006,10185.0
2023-11-06 11:55:00,119.31,119.44,119.3,119.41,23261.0,113.4101,113.5337,113.4006,113.5052,23261.0
2023-11-06 12:00:00,119.41,119.56,119.33,119.35,30384.0,113.5052,113.6478,113.4291,113.4481,30384.0
2023-11-06 12:05:00,119.37,119.37,119.19,119.24,17641.0,113.4672,113.4672,113.2961,113.3436,17641.0
2023-11-06 12:10:00,119.23,119.24,119.16,119.2,15356.0,113.3341,113.3436,113.2675,113.3056,15356.0
2023-11-06 12:15:00,119.21,119.41,119.21,119.33,15214.0,113.3151,113.5052,113.3151,113.4291,15214.0
2023-11-06 12:20:00,119.38,119.4,119.27,119.28,16092.0,113.4767,113.4957,113.3721,113.3816,16092.0
2023-11-06 12:25:00,119.27,119.28,119.13,119.14,13533.0,113.3721,113.3816,113.239,113.2485,13533.0
2023-11-06 12:30:00,119.15,119.28,119.12,119.28,10239.0,113.258,113.3816,113.2295,113.3816,10239.0
2023-11-06 12:35:00,119.27,119.29,119.1,119.14,11019.0,113.3721,113.3911,113.2105,113.2485,11019.0
2023-11-06 12:40:00,119.11,119.13,118.95,118.95,13690.0,113.22,113.239,113.0679,113.0679,13690.0
2023-11-06 12:45:00,118.98,119.2,118.95,119.06,17714.0,113.0964,113.3056,113.0679,113.1725,17714.0
2023-11-06 12:50:00,119.1,119.12,119.01,119.05,8333.0,113.2105,113.2295,113.125,113.163,8333.0
2023-11-06 12:55:00,119.07,119.1,118.94,118.95,14239.0,113.182,113.2105,113.0584,113.0679,14239.0
2023-11-06 13:00:00,118.95,118.96,118.8,118.91,19645.0,113.0679,113.0774,112.9253,113.0299,19645.0
2023-11-06 13:05:00,118.88,118.92,118.81,118.81,9782.0,113.0014,113.0394,112.9349,112.9349,9782.0
2023-11-06 13:10:00,118.79,118.87,118.77,118.82,13590.0,112.9158,112.9919,112.8968,112.9444,13590.0
2023-11-06 13:15:00,118.82,118.89,118.72,118.79,13873.0,112.9444,113.0109,112.8493,112.9158,13873.0
2023-11-06 13:20:00,118.77,118.82,118.62,118.66,32693.0,112.8968,112.9444,112.7542,112.7923,32693.0
2023-11-06 13:25:00,118.65,118.81,118.59,118.75,20108.0,112.7828,112.9349,112.7257,112.8778,20108.0
2023-11-06 13:30:00,118.76,118.77,118.62,118.72,12521.0,112.8873,112.8968,112.7542,112.8493,12521.0
2023-11-06 13:35:00,118.7,118.72,118.56,118.58,16193.0,112.8303,112.8493,112.6972,112.7162,16193.0
2023-11-06 13:40:00,118.6,118.6,118.47,118.5,17340.0,112.7352,112.7352,112.6117,112.6402,17340.0
2023-11-06 13:45:00,118.5,118.57,118.48,118.49,15731.0,112.6402,112.7067,112.6212,112.6307,15731.0
2023-11-06 13:50:00,118.5,118.55,118.36,118.39,28272.0,112.6402,112.6877,112.5071,112.5356,28272.0
2023-11-06 13:55:00,118.39,118.59,118.38,118.57,31767.0,112.5356,112.7257,112.5261,112.7067,31767.0
2023-11-06 14:00:00,118.57,118.58,118.34,118.38,23585.0,112.7067,112.7162,112.4881,112.5261,23585.0
2023-11-06 14:05:00,118.38,118.4,118.25,118.27,19385.0,112.5261,112.5451,112.4025,112.4216,19385.0
2023-11-06 14:10:00,118.27,118.43,118.19,118.43,24049.0,112.4216,112.5736,112.3455,112.5736,24049.0
2023-11-06 14:15:00,118.42,118.55,118.39,118.53,14327.0,112.5641,112.6877,112.5356,112.6687,14327.0
2023-11-06 14:20:00,118.52,118.58,118.52,118.55,18842.0,112.6592,112.7162,112.6592,112.6877,18842.0
2023-11-06 14:25:00,118.57,118.64,118.49,118.59,23896.0,112.7067,112.7733,112.6307,112.7257,23896.0
2023-11-06 14:30:00,118.59,118.79,118.58,118.74,20116.0,112.7257,112.9158,112.7162,112.8683,20116.0
2023-11-06 14:35:00,118.74,118.77,118.59,118.6,20481.0,112.8683,112.8968,112.7257,112.7352,20481.0
2023-11-06 14:40:00,118.6,118.71,118.58,118.65,18391.0,112.7352,112.8398,112.7162,112.7828,18391.0
2023-11-06 14:45:00,118.65,118.66,118.6,118.6,17707.0,112.7828,112.7923,112.7352,112.7352,17707.0
2023-11-06 14:50:00,118.58,118.71,118.55,118.71,27481.0,112.7162,112.8398,112.6877,112.8398,27481.0
2023-11-06 14:55:00,118.71,118.77,118.69,118.69,22644.0,112.8398,112.8968,112.8208,112.8208,22644.0
2023-11-06 15:00:00,118.67,118.72,118.6,118.67,15657.0,112.8018,112.8493,112.7352,112.8018,15657.0
2023-11-06 15:05:00,118.67,118.67,118.52,118.65,16197.0,112.8018,112.8018,112.6592,112.7828,16197.0
2023-11-06 15:10:00,118.65,118.79,118.64,118.75,22557.0,112.7828,112.9158,112.7733,112.8778,22557.0
2023-11-06 15:15:00,118.76,118.78,118.7,118.71,25292.0,112.8873,112.9063,112.8303,112.8398,25292.0
2023-11-06 15:20:00,118.71,118.75,118.63,118.71,21069.0,112.8398,112.8778,112.7638,112.8398,21069.0
2023-11-06 15:25:00,118.71,118.72,118.58,118.63,22506.0,112.8398,112.8493,112.7162,112.7638,22506.0
2023-11-06 15:30:00,118.64,118.76,118.59,118.75,31784.0,112.7733,112.8873,112.7257,112.8778,31784.0
2023-11-06 15:35:00,118.75,118.81,118.69,118.81,36314.0,112.8778,112.9349,112.8208,112.9349,36314.0
2023-11-06 15:40:00,118.82,118.9,118.72,118.73,41054.0,112.9444,113.0204,112.8493,112.8588,41054.0
2023-11-06 15:45:00,118.72,118.73,118.62,118.72,41711.0,112.8493,112.8588,112.7542,112.8493,41711.0
2023-11-06 15:50:00,118.71,118.71,118.47,118.54,83772.0,112.8398,112.8398,112.6117,112.6782,83772.0
2023-11-06 15:55:00,118.54,118.59,118.4,118.48,252111.0,112.6782,112.7257,112.5451,112.6212,252111.0
2023-11-07 09:30:00,116.69,116.75,115.4,115.69,176466.0,110.9197,110.9767,109.6935,109.9691,176466.0
2023-11-07 09:35:00,115.66,115.98,115.41,115.5,73202.0,109.9406,110.2448,109.703,109.7885,73202.0
2023-11-07 09:40:00,115.54,115.54,115.07,115.51,51285.0,109.8266,109.8266,109.3798,109.798,51285.0
2023-11-07 09:45:00,115.48,115.58,115.37,115.42,39144.0,109.7695,109.8646,109.665,109.7125,39144.0
2023-11-07 09:50:00,115.37,115.37,115.02,115.1,66924.0,109.665,109.665,109.3323,109.4083,66924.0
2023-11-07 09:55:00,115.1,115.4,115.06,115.21,43836.0,109.4083,109.6935,109.3703,109.5129,43836.0
2023-11-07 10:00:00,115.18,115.32,114.88,115.17,52364.0,109.4844,109.6174,109.1992,109.4748,52364.0
2023-11-07 10:05:00,115.18,115.26,115.05,115.09,25844.0,109.4844,109.5604,109.3608,109.3988,25844.0
2023-11-07 10:10:00,115.09,115.18,114.98,115.09,43079.0,109.3988,109.4844,109.2942,109.3988,43079.0
2023-11-07 10:15:00,115.11,115.11,114.89,114.9,24675.0,109.4178,109.4178,109.2087,109.2182,24675.0
2023-11-07 10:20:00,114.9,115.0,114.77,114.78,26493.0,109.2182,109.3133,109.0946,109.1041,26493.0
2023-11-07 10:25:00,114.78,115.01,114.7,114.95,27334.0,109.1041,109.3228,109.0281,109.2657,27334.0
2023-11-07 10:30:00,114.94,115.13,114.77,115.02,28066.0,109.2562,109.4368,109.0946,109.3323,28066.0
2023-11-07 10:35:00,115.03,115.17,114.99,115.0,15406.0,109.3418,109.4748,109.3038,109.3133,15406.0
2023-11-07 10:40:00,115.01,115.11,114.94,115.09,25222.0,109.3228,109.4178,109.2562,109.3988,25222.0
2023-11-07 10:45:00,115.11,115.24,115.08,115.16,36030.0,109.4178,109.5414,109.3893,109.4653,36030.0
2023-11-07 10:50:00,115.16,115.19,114.72,114.74,33712.0,109.4653,109.4939,109.0471,109.0661,33712.0
2023-11-07 10:55:00,114.72,114.91,114.55,114.85,54286.0,109.0471,109.2277,108.8855,109.1707,54286.0
2023-11-07 11:00:00,114.85,115.04,114.81,114.89,31347.0,109.1707,109.3513,109.1327,109.2087,31347.0
2023-11-07 11:05:00,114.86,114.86,114.58,114.58,35025.0,109.1802,109.1802,108.914,108.914,35025.0
2023-11-07 11:10:00,114.57,114.93,114.57,114.87,20890.0,108.9045,109.2467,108.9045,109.1897,20890.0
2023-11-07 11:15:00,114.88,114.95,114.67,114.69,22303.0,109.1992,109.2657,108.9996,109.0186,22303.0
2023-11-07 11:20:00,114.71,114.79,114.61,114.63,15520.0,109.0376,109.1136,108.9425,108.9616,15520.0
2023-11-07 11:25:00,114.6,114.66,114.49,114.49,25267.0,108.933,108.9901,108.8285,108.8285,25267.0
2023-11-07 11:30:00,114.51,114.67,114.45,114.55,18525.0,108.8475,108.9996,108.7905,108.8855,18525.0
2023-11-07 11:35:00,114.54,114.73,114.53,114.67,34826.0,108.876,109.0566,108.8665,108.9996,34826.0
2023-11-07 11:40:00,114.67,114.84,114.67,114.8,72864.0,108.9996,109.1612,108.9996,109.1231,72864.0
2023-11-07 11:45:00,114.78,114.8,114.61,114.63,34676.0,109.1041,109.1231,108.9425,108.9616,34676.0
2023-11-07 11:50:00,114.61,114.61,114.33,114.42,27460.0,108.9425,108.9425,108.6764,108.7619,27460.0
2023-11-07 11:55:00,114.43,114.52,114.34,114.38,33880.0,108.7714,108.857,108.6859,108.7239,33880.0
2023-11-07 12:00:00,114.43,114.5,114.4,114.46,16430.0,108.7714,108.838,108.7429,108.8,16430.0
2023-11-07 12:05:00,114.46,114.46,114.34,114.36,25057.0,108.8,108.8,108.6859,108.7049,25057.0
2023-11-07 12:10:00,114.37,114.57,114.37,114.45,17942.0,108.7144,108.9045,108.7144,108.7905,17942.0
2023-11-07 12:15:00,114.45,114.53,114.41,114.46,20313.0,108.7905,108.8665,108.7524,108.8,20313.0
2023-11-07 12:20:00,114.46,114.53,114.42,114.53,20608.0,108.8,108.8665,108.7619,108.8665,20608.0
2023-11-07 12:25:00,114.56,114.8,114.55,114.71,16841.0,108.895,109.1231,108.8855,109.0376,16841.0
2023-11-07 12:30:00,114.7,114.73,114.61,114.62,22221.0,109.0281,109.0566,108.9425,108.952,22221.0
2023-11-07 12:35:00,114.64,114.65,114.46,114.47,18469.0,108.9711,108.9806,108.8,108.8095,18469.0
2023-11-07 12:40:00,114.48,114.57,114.47,114.53,18742.0,108.819,108.9045,108.8095,108.8665,18742.0
2023-11-07 12:45:00,114.5,114.67,114.5,114.59,16695.0,108.838,108.9996,108.838,108.9235,16695.0
2023-11-07 12:50:00,114.58,114.58,114.49,114.54,19581.0,108.914,108.914,108.8285,108.876,19581.0
2023-11-07 12:55:00,114.53,114.68,114.5,114.65,16373.0,108.8665,109.0091,108.838,108.9806,16373.0
2023-11-07 13:00:00,114.67,114.69,114.59,114.63,13038.0,108.9996,109.0186,108.9235,108.9616,13038.0
2023-11-07 13:05:00,114.65,114.68,114.57,114.63,16250.0,108.9806,109.0091,108.9045,108.9616,16250.0
2023-11-07 13:10:00,114.64,115.0,114.63,114.95,41754.0,108.9711,109.3133,108.9616,109.2657,41754.0
2023-11-07 13:15:00,114.96,115.1,114.94,115.09,57116.0,109.2752,109.4083,109.2562,109.3988,57116.0
2023-11-07 13:20:00,115.08,115.1,114.95,115.03,25311.0,109.3893,109.4083,109.2657,109.3418,25311.0
2023-11-07 13:25:00,115.05,115.09,114.97,115.03,27120.0,109.3608,109.3988,109.2847,109.3418,27120.0
2023-11-07 13:30:00,115.02,115.04,114.95,115.02,24162.0,109.3323,109.3513,109.2657,109.3323,24162.0
2023-11-07 13:35:00,115.02,115.14,114.98,115.14,48748.0,109.3323,109.4463,109.2942,109.4463,48748.0
2023-11-07 13:40:00,115.15,115.3,115.1,115.13,20288.0,109.4558,109.5984,109.4083,109.4368,20288.0
2023-11-07 13:45:00,115.13,115.25,115.13,115.25,23413.0,109.4368,109.5509,109.4368,109.5509,23413.0
2023-11-07 13:50:00,115.24,115.29,115.14,115.18,27871.0,109.5414,109.5889,109.4463,109.4844,27871.0
2023-11-07 13:55:00,115.16,115.21,115.08,115.14,36453.0,109.4653,109.5129,109.3893,109.4463,36453.0
2023-11-07 14:00:00,115.15,115.21,115.02,115.08,24089.0,109.4558,109.5129,109.3323,109.3893,24089.0
2023-11-07 14:05:00,115.08,115.08,114.86,114.88,32602.0,109.3893,109.3893,109.1802,109.1992,32602.0
2023-11-07 14:10:00,114.88,115.05,114.85,115.02,29238.0,109.1992,109.3608,109.1707,109.3323,29238.0
2023-11-07 14:15:00,115.03,115.3,115.03,115.3,23597.0,109.3418,109.5984,109.3418,109.5984,23597.0
2023-11-07 14:20:00,115.29,115.49,115.26,115.27,42283.0,109.5889,109.779,109.5604,109.5699,42283.0
2023-11-07 14:25:00,115.25,115.36,115.23,115.32,15720.0,109.5509,109.6555,109.5319,109.6174,15720.0
2023-11-07 14:30:00,115.32,115.44,115.31,115.42,16477.0,109.6174,109.7315,109.6079,109.7125,16477.0
2023-11-07 14:35:00,115.42,115.42,115.31,115.35,15507.0,109.7125,109.7125,109.6079,109.6459,15507.0
2023-11-07 14:40:00,115.37,115.4,115.14,115.15,42149.0,109.665,109.6935,109.4463,109.4558,42149.0
2023-11-07 14:45:00,115.14,115.2,115.07,115.13,24626.0,109.4463,109.5034,109.3798,109.4368,24626.0
2023-11-07 14:50:00,115.14,115.14,115.05,115.11,18727.0,109.4463,109.4463,109.3608,109.4178,18727.0
2023-11-07 14:55:00,115.11,115.13,115.01,115.01,26112.0,109.4178,109.4368,109.3228,109.3228,26112.0
2023-11-07 15:00:00,115.01,115.14,114.99,115.09,31918.0,109.3228,109.4463,109.3038,109.3988,31918.0
2023-11-07 15:05:00,115.1,115.15,114.83,114.84,36398.0,109.4083,109.4558,109.1517,109.1612,36398.0
2023-11-07 15:10:00,114.83,114.83,114.6,114.76,59798.0,109.1517,109.1517,108.933,109.0851,59798.0
2023-11-07 15:15:00,114.75,114.99,114.75,114.98,28313.0,109.0756,109.3038,109.0756,109.2942,28313.0
2023-11-07 15:20:00,114.98,115.13,114.89,115.04,42800.0,109.2942,109.4368,109.2087,109.3513,42800.0
2023-11-07 15:25:00,115.03,115.15,115.02,115.15,32050.0,109.3418,109.4558,109.3323,109.4558,32050.0
2023-11-07 15:30:00,115.16,115.19,115.05,115.14,51377.0,109.4653,109.4939,109.3608,109.4463,51377.0
2023-11-07 15:35:00,115.14,115.28,115.12,115.22,52369.0,109.4463,109.5794,109.4273,109.5224,52369.0
2023-11-07 15:40:00,115.22,115.28,115.14,115.26,75291.0,109.5224,109.5794,109.4463,109.5604,75291.0
2023-11-07 15:45:00,115.25,115.41,115.25,115.3,95920.0,109.5509,109.703,109.5509,109.5984,95920.0
2023-11-07 15:50:00,115.3,115.37,115.09,115.15,132676.0,109.5984,109.665,109.3988,109.4558,132676.0
2023-11-07 15:55:00,115.15,115.29,115.04,115.25,290639.0,109.4558,109.5889,109.3513,109.5509,290639.0
2023-11-08 09:30:00,115.2,115.62,114.81,115.13,126604.0,109.5034,109.9026,109.1327,109.4368,126604.0
2023-11-08 09:35:00,115.06,115.13,114.79,115.06,41284.0,109.3703,109.4368,109.1136,109.3703,41284.0
2023-11-08 09:40:00,115.07,115.56,114.98,115.47,111788.0,109.3798,109.8456,109.2942,109.76,111788.0
2023-11-08 09:45:00,115.48,115.5,114.85,115.24,58520.0,109.7695,109.7885,109.1707,109.5414,58520.0
2023-11-08 09:50:00,115.26,115.55,115.14,115.25,53514.0,109.5604,109.8361,109.4463,109.5509,53514.0
2023-11-08 09:55:00,115.2,115.2,114.74,114.81,34269.0,109.5034,109.5034,109.0661,109.1327,34269.0
2023-11-08 10:00:00,114.81,114.87,114.54,114.59,35677.0,109.1327,109.1897,108.876,108.9235,35677.0
2023-11-08 10:05:00,114.58,114.83,114.38,114.75,101285.0,108.914,109.1517,108.7239,109.0756,101285.0
2023-11-08 10:10:00,114.74,114.87,114.45,114.58,45409.0,109.0661,109.1897,108.7905,108.914,45409.0
2023-11-08 10:15:00,114.56,114.62,114.47,114.61,25400.0,108.895,108.952,108.8095,108.9425,25400.0
2023-11-08 10:20:00,114.61,114.67,114.52,114.66,32062.0,108.9425,108.9996,108.857,108.9901,32062.0
2023-11-08 10:25:00,114.67,114.85,114.59,114.69,37196.0,108.9996,109.1707,108.9235,109.0186,37196.0
2023-11-08 10:30:00,114.69,114.86,114.66,114.86,35009.0,109.0186,109.1802,108.9901,109.1802,35009.0
2023-11-08 10:35:00,114.86,115.18,114.81,114.96,77804.0,109.1802,109.4844,109.1327,109.2752,77804.0
2023-11-08 10:40:00,114.95,115.16,114.93,115.15,78331.0,109.2657,109.4653,109.2467,109.4558,78331.0
2023-11-08 10:45:00,115.13,115.13,114.78,115.03,42543.0,109.4368,109.4368,109.1041,109.3418,42543.0
2023-11-08 10:50:00,115.02,115.08,114.93,115.01,37597.0,109.3323,109.3893,109.2467,109.3228,37597.0
2023-11-08 10:55:00,115.01,115.07,114.76,114.78,99770.0,109.3228,109.3798,109.0851,109.1041,99770.0
2023-11-08 11:00:00,114.79,114.98,114.73,114.94,38879.0,109.1136,109.2942,109.0566,109.2562,38879.0
2023-11-08 11:05:00,114.97,114.99,114.84,114.85,22662.0,109.2847,109.3038,109.1612,109.1707,22662.0
2023-11-08 11:10:00,114.85,115.18,114.82,115.15,22792.0,109.1707,109.4844,109.1422,109.4558,22792.0
2023-11-08 11:15:00,115.16,115.46,115.1,115.26,35590.0,109.4653,109.7505,109.4083,109.5604,35590.0
2023-11-08 11:20:00,115.26,115.26,114.99,115.12,25814.0,109.5604,109.5604,109.3038,109.4273,25814.0
2023-11-08 11:25:00,115.15,115.29,115.02,115.27,26383.0,109.4558,109.5889,109.3323,109.5699,26383.0
2023-11-08 11:30:00,115.27,115.42,115.17,115.28,34203.0,109.5699,109.7125,109.4748,109.5794,34203.0
2023-11-08 11:35:00,115.27,115.41,115.21,115.28,32865.0,109.5699,109.703,109.5129,109.5794,32865.0
2023-11-08 11:40:00,115.31,115.33,115.14,115.17,25380.0,109.6079,109.6269,109.4463,109.4748,25380.0
2023-11-08 11:45:00,115.15,115.15,114.99,115.04,20122.0,109.4558,109.4558,109.3038,109.3513,20122.0
2023-11-08 11:50:00,115.04,115.11,114.87,114.89,43370.0,109.3513,109.4178,109.1897,109.2087,43370.0
2023-11-08 11:55:00,114.85,115.08,114.75,115.05,34115.0,109.1707,109.3893,109.0756,109.3608,34115.0
2023-11-08 12:00:00,115.03,115.03,114.72,114.73,48276.0,109.3418,109.3418,109.0471,109.0566,48276.0
2023-11-08 12:05:00,114.72,114.73,114.48,114.67,45290.0,109.0471,109.0566,108.819,108.9996,45290.0
2023-11-08 12:10:00,114.66,114.73,114.58,114.67,21105.0,108.9901,109.0566,108.914,108.9996,21105.0
2023-11-08 12:15:00,114.64,114.69,114.57,114.64,26186.0,108.9711,109.0186,108.9045,108.9711,26186.0
2023-11-08 12:20:00,114.63,114.71,114.61,114.66,29216.0,108.9616,109.0376,108.9425,108.9901,29216.0
2023-11-08 12:25:00,114.66,114.68,114.52,114.55,30843.0,108.9901,109.0091,108.857,108.8855,30843.0
2023-11-08 12:30:00,114.52,114.52,114.29,114.32,32469.0,108.857,108.857,108.6384,108.6669,32469.0
2023-11-08 12:35:00,114.33,114.41,114.3,114.4,23189.0,108.6764,108.7524,108.6479,108.7429,23189.0
2023-11-08 12:40:00,114.38,114.52,114.31,114.45,34483.0,108.7239,108.857,108.6574,108.7905,34483.0
2023-11-08 12:45:00,114.45,114.45,114.32,114.4,19108.0,108.7905,108.7905,108.6669,108.7429,19108.0
2023-11-08 12:50:00,114.39,114.43,114.24,114.27,30421.0,108.7334,108.7714,108.5908,108.6194,30421.0
2023-11-08 12:55:00,114.24,114.39,114.23,114.3,23680.0,108.5908,108.7334,108.5813,108.6479,23680.0
2023-11-08 13:00:00,114.3,114.39,114.26,114.28,35097.0,108.6479,108.7334,108.6098,108.6289,35097.0
2023-11-08 13:05:00,114.27,114.35,114.11,114.23,29436.0,108.6194,108.6954,108.4673,108.5813,29436.0
2023-11-08 13:10:00,114.22,114.28,114.04,114.04,33580.0,108.5718,108.6289,108.4007,108.4007,33580.0
2023-11-08 13:15:00,114.07,114.15,113.99,114.02,50146.0,108.4292,108.5053,108.3532,108.3817,50146.0
2023-11-08 13:20:00,114.02,114.27,113.97,114.24,25311.0,108.3817,108.6194,108.3342,108.5908,25311.0
2023-11-08 13:25:00,114.23,114.27,114.13,114.2,20868.0,108.5813,108.6194,108.4863,108.5528,20868.0
2023-11-08 13:30:00,114.19,114.33,114.14,114.27,28519.0,108.5433,108.6764,108.4958,108.6194,28519.0
2023-11-08 13:35:00,114.26,114.45,114.25,114.37,38469.0,108.6098,108.7905,108.6003,108.7144,38469.0
2023-11-08 13:40:00,114.37,114.47,114.31,114.43,30810.0,108.7144,108.8095,108.6574,108.7714,30810.0
2023-11-08 13:45:00,114.44,114.57,114.43,114.45,56221.0,108.7809,108.9045,108.7714,108.7905,56221.0
2023-11-08 13:50:00,114.45,114.52,114.43,114.47,18884.0,108.7905,108.857,108.7714,108.8095,18884.0
2023-11-08 13:55:00,114.46,114.63,114.46,114.61,19508.0,108.8,108.9616,108.8,108.9425,19508.0
2023-11-08 14:00:00,114.61,114.71,114.58,114.69,21179.0,108.9425,109.0376,108.914,109.0186,21179.0
2023-11-08 14:05:00,114.69,114.75,114.58,114.63,27041.0,109.0186,109.0756,108.914,108.9616,27041.0
2023-11-08 14:10:00,114.63,114.66,114.54,114.54,27093.0,108.9616,108.9901,108.876,108.876,27093.0
2023-11-08 14:15:00,114.55,114.55,114.36,114.39,21715.0,108.8855,108.8855,108.7049,108.7334,21715.0
2023-11-08 14:20:00,114.4,114.4,114.32,114.32,19141.0,108.7429,108.7429,108.6669,108.6669,19141.0
2023-11-08 14:25:00,114.33,114.44,114.29,114.38,23958.0,108.6764,108.7809,108.6384,108.7239,23958.0
2023-11-08 14:30:00,114.38,114.4,114.29,114.33,27301.0,108.7239,108.7429,108.6384,108.6764,27301.0
2023-11-08 14:35:00,114.34,114.34,114.24,114.29,21945.0,108.6859,108.6859,108.5908,108.6384,21945.0
2023-11-08 14:40:00,114.29,114.34,114.23,114.31,38266.0,108.6384,108.6859,108.5813,108.6574,38266.0
2023-11-08 14:45:00,114.3,114.39,114.29,114.35,29606.0,108.6479,108.7334,108.6384,108.6954,29606.0
2023-11-08 14:50:00,114.34,114.43,114.21,114.43,37502.0,108.6859,108.7714,108.5623,108.7714,37502.0
2023-11-08 14:55:00,114.43,114.43,114.33,114.36,31329.0,108.7714,108.7714,108.6764,108.7049,31329.0
2023-11-08 15:00:00,114.37,114.38,114.29,114.36,33136.0,108.7144,108.7239,108.6384,108.7049,33136.0
2023-11-08 15:05:00,114.36,114.38,114.24,114.25,32918.0,108.7049,108.7239,108.5908,108.6003,32918.0
2023-11-08 15:10:00,114.24,114.37,114.14,114.34,36593.0,108.5908,108.7144,108.4958,108.6859,36593.0
2023-11-08 15:15:00,114.33,114.51,114.3,114.5,33526.0,108.6764,108.8475,108.6479,108.838,33526.0
2023-11-08 15:20:00,114.5,114.59,114.49,114.57,31681.0,108.838,108.9235,108.8285,108.9045,31681.0
2023-11-08 15:25:00,114.56,114.58,114.47,114.48,42034.0,108.895,108.914,108.8095,108.819,42034.0
2023-11-08 15:30:00,114.48,114.51,114.39,114.4,67042.0,108.819,108.8475,108.7334,108.7429,67042.0
2023-11-08 15:35:00,114.41,114.53,114.4,114.5,63106.0,108.7524,108.8665,108.7429,108.838,63106.0
2023-11-08 15:40:00,114.5,114.73,114.48,114.63,60925.0,108.838,109.0566,108.819,108.9616,60925.0
2023-11-08 15:45:00,114.63,114.69,114.56,114.57,86664.0,108.9616,109.0186,108.895,108.9045,86664.0
2023-11-08 15:50:00,114.56,114.61,114.46,114.49,134110.0,108.895,108.9425,108.8,108.8285,134110.0
2023-11-08 15:55:00,114.5,114.58,114.37,114.45,287733.0,108.838,108.914,108.7144,108.7905,287733.0
2023-11-09 09:30:00,115.65,116.07,115.62,115.89,117359.0,109.9311,110.3303,109.9026,110.1592,117359.0
2023-11-09 09:35:00,115.93,115.95,115.24,115.28,41256.0,110.1973,110.2163,109.5414,109.5794,41256.0
2023-11-09 09:40:00,115.28,115.42,115.02,115.02,30032.0,109.5794,109.7125,109.3323,109.3323,30032.0
2023-11-09 09:45:00,115.05,115.26,114.79,115.04,53257.0,109.3608,109.5604,109.1136,109.3513,53257.0
2023-11-09 09:50:00,114.95,115.03,114.64,114.66,18410.0,109.2657,109.3418,108.9711,108.9901,18410.0
2023-11-09 09:55:00,114.67,114.82,114.56,114.64,28938.0,108.9996,109.1422,108.895,108.9711,28938.0
2023-11-09 10:00:00,114.61,114.69,114.51,114.59,19226.0,108.9425,109.0186,108.8475,108.9235,19226.0
2023-11-09 10:05:00,114.6,114.67,114.51,114.62,16221.0,108.933,108.9996,108.8475,108.952,16221.0
2023-11-09 10:10:00,114.59,114.59,114.44,114.56,17546.0,108.9235,108.9235,108.7809,108.895,17546.0
2023-11-09 10:15:00,114.57,114.81,114.51,114.66,17883.0,108.9045,109.1327,108.8475,108.9901,17883.0
2023-11-09 10:20:00,114.63,114.78,114.56,114.78,24513.0,108.9616,109.1041,108.895,109.1041,24513.0
2023-11-09 10:25:00,114.73,114.93,114.73,114.92,21528.0,109.0566,109.2467,109.0566,109.2372,21528.0
2023-11-09 10:30:00,114.92,115.26,114.89,115.2,25418.0,109.2372,109.5604,109.2087,109.5034,25418.0
2023-11-09 10:35:00,115.21,115.21,114.8,114.81,29090.0,109.5129,109.5129,109.1231,109.1327,29090.0
2023-11-09 10:40:00,114.83,115.07,114.83,115.02,19815.0,109.1517,109.3798,109.1517,109.3323,19815.0
2023-11-09 10:45:00,115.01,115.32,115.01,115.25,41553.0,109.3228,109.6174,109.3228,109.5509,41553.0
2023-11-09 10:50:00,115.2,115.38,114.93,114.95,24973.0,109.5034,109.6745,109.2467,109.2657,24973.0
2023-11-09 10:55:00,114.96,115.06,114.88,115.03,32951.0,109.2752,109.3703,109.1992,109.3418,32951.0
2023-11-09 11:00:00,115.0,115.05,114.94,115.0,14010.0,109.3133,109.3608,109.2562,109.3133,14010.0
2023-11-09 11:05:00,114.97,114.99,114.71,114.75,21265.0,109.2847,109.3038,109.0376,109.0756,21265.0
2023-11-09 11:10:00,114.8,114.87,114.49,114.53,21361.0,109.1231,109.1897,108.8285,108.8665,21361.0
2023-11-09 11:15:00,114.51,114.72,114.46,114.7,13295.0,108.8475,109.0471,108.8,109.0281,13295.0
2023-11-09 11:20:00,114.71,114.81,114.59,114.63,44775.0,109.0376,109.1327,108.9235,108.9616,44775.0
2023-11-09 11:25:00,114.61,114.9,114.61,114.78,57222.0,108.9425,109.2182,108.9425,109.1041,57222.0
2023-11-09 11:30:00,114.78,114.86,114.65,114.77,19733.0,109.1041,109.1802,108.9806,109.0946,19733.0
2023-11-09 11:35:00,114.76,114.86,114.64,114.67,17207.0,109.0851,109.1802,108.9711,108.9996,17207.0
2023-11-09 11:40:00,114.68,114.75,114.61,114.64,17963.0,109.0091,109.0756,108.9425,108.9711,17963.0
2023-11-09 11:45:00,114.65,114.69,114.57,114.64,15970.0,108.9806,109.0186,108.9045,108.9711,15970.0
2023-11-09 11:50:00,114.63,114.65,114.4,114.56,30903.0,108.9616,108.9806,108.7429,108.895,30903.0
2023-11-09 11:55:00,114.57,114.7,114.42,114.42,22956.0,108.9045,109.0281,108.7619,108.7619,22956.0
2023-11-09 12:00:00,114.39,114.45,114.25,114.45,40626.0,108.7334,108.7905,108.6003,108.7905,40626.0
2023-11-09 12:05:00,114.47,114.57,114.42,114.46,14587.0,108.8095,108.9045,108.7619,108.8,14587.0
2023-11-09 12:10:00,114.42,114.48,114.26,114.47,19734.0,108.7619,108.819,108.6098,108.8095,19734.0
2023-11-09 12:15:00,114.48,114.65,114.47,114.58,16723.0,108.819,108.9806,108.8095,108.914,16723.0
2023-11-09 12:20:00,114.56,114.6,114.54,114.59,10013.0,108.895,108.933,108.876,108.9235,10013.0
2023-11-09 12:25:00,114.58,114.75,114.57,114.74,18594.0,108.914,109.0756,108.9045,109.0661,18594.0
2023-11-09 12:30:00,114.75,114.9,114.74,114.87,17032.0,109.0756,109.2182,109.0661,109.1897,17032.0
2023-11-09 12:35:00,114.87,114.88,114.57,114.61,8044.0,109.1897,109.1992,108.9045,108.9425,8044.0
2023-11-09 12:40:00,114.64,114.65,114.5,114.53,8230.0,108.9711,108.9806,108.838,108.8665,8230.0
2023-11-09 12:45:00,114.53,114.67,114.48,114.53,11060.0,108.8665,108.9996,108.819,108.8665,11060.0
2023-11-09 12:50:00,114.49,114.62,114.49,114.59,8642.0,108.8285,108.952,108.8285,108.9235,8642.0
2023-11-09 12:55:00,114.59,114.79,114.57,114.79,28892.0,108.9235,109.1136,108.9045,109.1136,28892.0
2023-11-09 13:00:00,114.8,114.88,114.58,114.72,35147.0,109.1231,109.1992,108.914,109.0471,35147.0
2023-11-09 13:05:00,114.76,114.81,114.48,114.51,16156.0,109.0851,109.1327,108.819,108.8475,16156.0
2023-11-09 13:10:00,114.51,115.05,114.51,115.03,79638.0,108.8475,109.3608,108.8475,109.3418,79638.0
2023-11-09 13:15:00,115.03,115.03,114.87,114.89,28451.0,109.3418,109.3418,109.1897,109.2087,28451.0
2023-11-09 13:20:00,114.88,115.05,114.84,115.01,38862.0,109.1992,109.3608,109.1612,109.3228,38862.0
2023-11-09 13:25:00,115.02,115.07,114.79,114.81,46087.0,109.3323,109.3798,109.1136,109.1327,46087.0
2023-11-09 13:30:00,114.8,114.82,114.56,114.59,79207.0,109.1231,109.1422,108.895,108.9235,79207.0
2023-11-09 13:35:00,114.58,114.71,114.55,114.59,18414.0,108.914,109.0376,108.8855,108.9235,18414.0
2023-11-09 13:40:00,114.65,114.65,114.44,114.47,11571.0,108.9806,108.9806,108.7809,108.8095,11571.0
2023-11-09 13:45:00,114.48,114.56,114.47,114.56,24964.0,108.819,108.895,108.8095,108.895,24964.0
2023-11-09 13:50:00,114.58,114.64,114.54,114.62,22112.0,108.914,108.9711,108.876,108.952,22112.0
2023-11-09 13:55:00,114.63,114.68,114.56,114.6,10979.0,108.9616,109.0091,108.895,108.933,10979.0
2023-11-09 14:00:00,114.59,114.79,114.5,114.79,19255.0,108.9235,109.1136,108.838,109.1136,19255.0
2023-11-09 14:05:00,114.77,114.79,114.66,114.73,26358.0,109.0946,109.1136,108.9901,109.0566,26358.0
2023-11-09 14:10:00,114.7,114.7,114.49,114.53,12230.0,109.0281,109.0281,108.8285,108.8665,12230.0
2023-11-09 14:15:00,114.48,114.56,114.45,114.56,14117.0,108.819,108.895,108.7905,108.895,14117.0
2023-11-09 14:20:00,114.56,114.73,114.55,114.67,17576.0,108.895,109.0566,108.8855,108.9996,17576.0
2023-11-09 14:25:00,114.65,114.7,114.47,114.5,19418.0,108.9806,109.0281,108.8095,108.838,19418.0
2023-11-09 14:30:00,114.49,114.55,114.42,114.46,30914.0,108.8285,108.8855,108.7619,108.8,30914.0
2023-11-09 14:35:00,114.48,114.49,114.31,114.35,31367.0,108.819,108.8285,108.6574,108.6954,31367.0
2023-11-09 14:40:00,114.36,114.37,114.26,114.28,19963.0,108.7049,108.7144,108.6098,108.6289,19963.0
2023-11-09 14:45:00,114.28,114.34,114.22,114.34,25834.0,108.6289,108.6859,108.5718,108.6859,25834.0
2023-11-09 14:50:00,114.33,114.34,114.09,114.11,30323.0,108.6764,108.6859,108.4483,108.4673,30323.0
2023-11-09 14:55:00,114.11,114.19,114.09,114.19,22722.0,108.4673,108.5433,108.4483,108.5433,22722.0
2023-11-09 15:00:00,114.2,114.38,114.19,114.37,27976.0,108.5528,108.7239,108.5433,108.7144,27976.0
2023-11-09 15:05:00,114.36,114.42,114.3,114.32,27776.0,108.7049,108.7619,108.6479,108.6669,27776.0
2023-11-09 15:10:00,114.32,114.39,114.28,114.37,28546.0,108.6669,108.7334,108.6289,108.7144,28546.0
2023-11-09 15:15:00,114.36,114.37,114.18,114.22,26929.0,108.7049,108.7144,108.5338,108.5718,26929.0
2023-11-09 15:20:00,114.23,114.27,114.15,114.23,28643.0,108.5813,108.6194,108.5053,108.5813,28643.0
2023-11-09 15:25:00,114.25,114.37,114.24,114.33,21760.0,108.6003,108.7144,108.5908,108.6764,21760.0
2023-11-09 15:30:00,114.32,114.38,114.28,114.32,32898.0,108.6669,108.7239,108.6289,108.6669,32898.0
2023-11-09 15:35:00,114.31,114.37,114.29,114.3,32553.0,108.6574,108.7144,108.6384,108.6479,32553.0
2023-11-09 15:40:00,114.29,114.4,114.25,114.27,43368.0,108.6384,108.7429,108.6003,108.6194,43368.0
2023-11-09 15:45:00,114.26,114.33,114.22,114.29,60319.0,108.6098,108.6764,108.5718,108.6384,60319.0
2023-11-09 15:50:00,114.28,114.37,114.15,114.21,116928.0,108.6289,108.7144,108.5053,108.5623,116928.0
2023-11-09 15:55:00,114.2,114.29,114.05,114.16,240219.0,108.5528,108.6384,108.4102,108.5148,240219.0
2023-11-10 09:30:00,115.24,115.9,115.14,115.67,112319.0,109.5414,110.1688,109.4463,109.9501,112319.0
2023-11-10 09:35:00,115.65,115.66,115.08,115.25,47178.0,109.9311,109.9406,109.3893,109.5509,47178.0
2023-11-10 09:40:00,115.32,115.32,114.94,115.15,25397.0,109.6174,109.6174,109.2562,109.4558,25397.0
2023-11-10 09:45:00,115.2,115.47,115.18,115.24,19396.0,109.5034,109.76,109.4844,109.5414,19396.0
2023-11-10 09:50:00,115.27,115.36,115.09,115.25,18353.0,109.5699,109.6555,109.3988,109.5509,18353.0
2023-11-10 09:55:00,115.25,115.32,115.07,115.27,17062.0,109.5509,109.6174,109.3798,109.5699,17062.0
2023-11-10 10:00:00,115.23,115.4,115.15,115.33,13643.0,109.5319,109.6935,109.4558,109.6269,13643.0
2023-11-10 10:05:00,115.34,115.45,115.2,115.33,13137.0,109.6364,109.741,109.5034,109.6269,13137.0
2023-11-10 10:10:00,115.3,115.3,115.0,115.13,21145.0,109.5984,109.5984,109.3133,109.4368,21145.0
2023-11-10 10:15:00,115.08,115.23,115.04,115.23,15432.0,109.3893,109.5319,109.3513,109.5319,15432.0
2023-11-10 10:20:00,115.25,115.51,115.24,115.43,14576.0,109.5509,109.798,109.5414,109.722,14576.0
2023-11-10 10:25:00,115.43,115.48,115.23,115.3,25729.0,109.722,109.7695,109.5319,109.5984,25729.0
2023-11-10 10:30:00,115.29,115.43,115.26,115.31,30767.0,109.5889,109.722,109.5604,109.6079,30767.0
2023-11-10 10:35:00,115.32,115.39,115.27,115.3,24168.0,109.6174,109.684,109.5699,109.5984,24168.0
2023-11-10 10:40:00,115.29,115.32,115.09,115.18,40409.0,109.5889,109.6174,109.3988,109.4844,40409.0
2023-11-10 10:45:00,115.17,115.18,114.9,114.98,33610.0,109.4748,109.4844,109.2182,109.2942,33610.0
2023-11-10 10:50:00,114.99,115.0,114.71,114.71,14920.0,109.3038,109.3133,109.0376,109.0376,14920.0
2023-11-10 10:55:00,114.72,114.84,114.67,114.79,26014.0,109.0471,109.1612,108.9996,109.1136,26014.0
2023-11-10 11:00:00,114.8,114.87,114.6,114.79,20658.0,109.1231,109.1897,108.933,109.1136,20658.0
2023-11-10 11:05:00,114.81,115.08,114.81,115.04,20052.0,109.1327,109.3893,109.1327,109.3513,20052.0
2023-11-10 11:10:00,115.06,115.12,114.99,115.04,25450.0,109.3703,109.4273,109.3038,109.3513,25450.0
2023-11-10 11:15:00,115.05,115.1,114.94,114.96,19401.0,109.3608,109.4083,109.2562,109.2752,19401.0
2023-11-10 11:20:00,114.92,115.13,114.84,115.06,76650.0,109.2372,109.4368,109.1612,109.3703,76650.0
2023-11-10 11:25:00,115.06,115.1,115.0,115.07,26091.0,109.3703,109.4083,109.3133,109.3798,26091.0
2023-11-10 11:30:00,115.06,115.07,114.94,115.0,13808.0,109.3703,109.3798,109.2562,109.3133,13808.0
2023-11-10 11:35:00,114.98,115.25,114.98,115.17,28316.0,109.2942,109.5509,109.2942,109.4748,28316.0
2023-11-10 11:40:00,115.17,115.26,115.07,115.2,16243.0,109.4748,109.5604,109.3798,109.5034,16243.0
2023-11-10 11:45:00,115.21,115.23,115.08,115.09,17581.0,109.5129,109.5319,109.3893,109.3988,17581.0
2023-11-10 11:50:00,115.07,115.16,115.07,115.14,16047.0,109.3798,109.4653,109.3798,109.4463,16047.0
2023-11-10 11:55:00,115.13,115.28,115.06,115.28,25143.0,109.4368,109.5794,109.3703,109.5794,25143.0
2023-11-10 12:00:00,115.26,115.33,115.23,115.27,10709.0,109.5604,109.6269,109.5319,109.5699,10709.0
2023-11-10 12:05:00,115.25,115.29,115.17,115.22,8992.0,109.5509,109.5889,109.4748,109.5224,8992.0
2023-11-10 12:10:00,115.21,115.28,115.17,115.18,11070.0,109.5129,109.5794,109.4748,109.4844,11070.0
2023-11-10 12:15:00,115.2,115.2,115.01,115.09,15390.0,109.5034,109.5034,109.3228,109.3988,15390.0
2023-11-10 12:20:00,115.09,115.11,115.03,115.09,12480.0,109.3988,109.4178,109.3418,109.3988,12480.0
2023-11-10 12:25:00,115.1,115.16,115.07,115.13,9548.0,109.4083,109.4653,109.3798,109.4368,9548.0
2023-11-10 12:30:00,115.15,115.41,115.15,115.37,28477.0,109.4558,109.703,109.4558,109.665,28477.0
2023-11-10 12:35:00,115.37,115.51,115.36,115.48,36900.0,109.665,109.798,109.6555,109.7695,36900.0
2023-11-10 12:40:00,115.48,115.53,115.43,115.52,18582.0,109.7695,109.817,109.722,109.8075,18582.0
2023-11-10 12:45:00,115.51,115.63,115.48,115.59,37876.0,109.798,109.9121,109.7695,109.8741,37876.0
2023-11-10 12:50:00,115.62,115.77,115.53,115.77,26800.0,109.9026,110.0452,109.817,110.0452,26800.0
2023-11-10 12:55:00,115.77,115.94,115.75,115.93,12196.0,110.0452,110.2068,110.0262,110.1973,12196.0
2023-11-10 13:00:00,115.95,115.98,115.87,115.89,13341.0,110.2163,110.2448,110.1402,110.1592,13341.0
2023-11-10 13:05:00,115.89,115.91,115.78,115.91,42598.0,110.1592,110.1783,110.0547,110.1783,42598.0
2023-11-10 13:10:00,115.91,116.0,115.8,115.81,31322.0,110.1783,110.2638,110.0737,110.0832,31322.0
2023-11-10 13:15:00,115.79,115.86,115.75,115.86,30329.0,110.0642,110.1307,110.0262,110.1307,30329.0
2023-11-10 13:20:00,115.87,115.93,115.82,115.89,14790.0,110.1402,110.1973,110.0927,110.1592,14790.0
2023-11-10 13:25:00,115.92,116.07,115.88,115.92,32532.0,110.1878,110.3303,110.1497,110.1878,32532.0
2023-11-10 13:30:00,115.94,116.04,115.93,116.01,12206.0,110.2068,110.3018,110.1973,110.2733,12206.0
2023-11-10 13:35:00,115.99,116.14,115.97,116.11,10874.0,110.2543,110.3969,110.2353,110.3684,10874.0
2023-11-10 13:40:00,116.08,116.21,116.05,116.05,15053.0,110.3398,110.4634,110.3113,110.3113,15053.0
2023-11-10 13:45:00,116.05,116.16,116.05,116.1,19965.0,110.3113,110.4159,110.3113,110.3589,19965.0
2023-11-10 13:50:00,116.11,116.11,115.97,116.04,28391.0,110.3684,110.3684,110.2353,110.3018,28391.0
2023-11-10 13:55:00,116.02,116.02,115.86,115.86,11521.0,110.2828,110.2828,110.1307,110.1307,11521.0
2023-11-10 14:00:00,115.84,115.92,115.76,115.78,28019.0,110.1117,110.1878,110.0357,110.0547,28019.0
2023-11-10 14:05:00,115.79,115.91,115.75,115.89,12986.0,110.0642,110.1783,110.0262,110.1592,12986.0
2023-11-10 14:10:00,115.9,116.06,115.88,116.0,27005.0,110.1688,110.3208,110.1497,110.2638,27005.0
2023-11-10 14:15:00,116.04,116.08,116.0,116.02,34148.0,110.3018,110.3398,110.2638,110.2828,34148.0
2023-11-10 14:20:00,116.04,116.09,115.94,115.95,15497.0,110.3018,110.3494,110.2068,110.2163,15497.0
2023-11-10 14:25:00,115.95,115.98,115.82,115.98,34733.0,110.2163,110.2448,110.0927,110.2448,34733.0
2023-11-10 14:30:00,115.97,116.01,115.93,115.97,14819.0,110.2353,110.2733,110.1973,110.2353,14819.0
2023-11-10 14:35:00,115.99,116.0,115.86,115.9,27041.0,110.2543,110.2638,110.1307,110.1688,27041.0
2023-11-10 14:40:00,115.9,115.97,115.85,115.85,29133.0,110.1688,110.2353,110.1212,110.1212,29133.0
2023-11-10 14:45:00,115.86,115.97,115.84,115.97,27313.0,110.1307,110.2353,110.1117,110.2353,27313.0
2023-11-10 14:50:00,115.97,115.98,115.8,115.84,27684.0,110.2353,110.2448,110.0737,110.1117,27684.0
2023-11-10 14:55:00,115.84,115.96,115.8,115.8,50606.0,110.1117,110.2258,110.0737,110.0737,50606.0
2023-11-10 15:00:00,115.78,115.81,115.72,115.8,24353.0,110.0547,110.0832,109.9977,110.0737,24353.0
2023-11-10 15:05:00,115.78,115.82,115.73,115.74,24834.0,110.0547,110.0927,110.0072,110.0167,24834.0
2023-11-10 15:10:00,115.71,115.75,115.66,115.7,16836.0,109.9881,110.0262,109.9406,109.9786,16836.0
2023-11-10 15:15:00,115.69,115.8,115.64,115.8,29760.0,109.9691,110.0737,109.9216,110.0737,29760.0
2023-11-10 15:20:00,115.8,115.84,115.72,115.75,26991.0,110.0737,110.1117,109.9977,110.0262,26991.0
2023-11-10 15:25:00,115.75,115.92,115.68,115.84,46932.0,110.0262,110.1878,109.9596,110.1117,46932.0
2023-11-10 15:30:00,115.84,115.87,115.73,115.81,30534.0,110.1117,110.1402,110.0072,110.0832,30534.0
2023-11-10 15:35:00,115.81,115.86,115.73,115.78,34187.0,110.0832,110.1307,110.0072,110.0547,34187.0
2023-11-10 15:40:00,115.79,115.82,115.69,115.69,86325.0,110.0642,110.0927,109.9691,109.9691,86325.0
2023-11-10 15:45:00,115.69,115.8,115.62,115.73,249987.0,109.9691,110.0737,109.9026,110.0072,249987.0
2023-11-10 15:50:00,115.74,115.76,115.5,115.54,135204.0,110.0167,110.0357,109.7885,109.8266,135204.0
2023-11-10 15:55:00,115.55,115.67,115.51,115.67,258101.0,109.8361,109.9501,109.798,109.9501,258101.0
2023-11-13 09:30:00,114.99,115.58,114.99,115.49,78007.0,109.8533,110.4169,109.8533,110.331,78007.0
2023-11-13 09:35:00,115.46,115.47,115.09,115.45,23092.0,110.3023,110.3119,109.9488,110.2928,23092.0
2023-11-13 09:40:00,115.47,115.54,115.29,115.46,19022.0,110.3119,110.3787,110.1399,110.3023,19022.0
2023-11-13 09:45:00,115.42,115.57,115.34,115.54,33383.0,110.2641,110.4074,110.1877,110.3787,33383.0
2023-11-13 09:50:00,115.56,115.84,115.49,115.5,43887.0,110.3978,110.6653,110.331,110.3405,43887.0
2023-11-13 09:55:00,115.5,115.7,115.4,115.52,13974.0,110.3405,110.5316,110.245,110.3596,13974.0
2023-11-13 10:00:00,115.53,115.92,115.42,115.86,24587.0,110.3692,110.7418,110.2641,110.6844,24587.0
2023-11-13 10:05:00,115.85,115.85,115.57,115.67,18420.0,110.6749,110.6749,110.4074,110.5029,18420.0
2023-11-13 10:10:00,115.68,115.68,115.38,115.48,19963.0,110.5125,110.5125,110.2259,110.3214,19963.0
2023-11-13 10:15:00,115.46,115.65,115.43,115.58,24423.0,110.3023,110.4838,110.2736,110.4169,24423.0
2023-11-13 10:20:00,115.53,115.64,115.48,115.48,17886.0,110.3692,110.4743,110.3214,110.3214,17886.0
2023-11-13 10:25:00,115.47,115.61,115.45,115.56,21797.0,110.3119,110.4456,110.2928,110.3978,21797.0
2023-11-13 10:30:00,115.55,115.65,115.49,115.55,20206.0,110.3883,110.4838,110.331,110.3883,20206.0
2023-11-13 10:35:00,115.54,115.55,115.41,115.53,17827.0,110.3787,110.3883,110.2545,110.3692,17827.0
2023-11-13 10:40:00,115.52,115.64,115.51,115.55,14224.0,110.3596,110.4743,110.3501,110.3883,14224.0
2023-11-13 10:45:00,115.53,115.56,115.4,115.45,12882.0,110.3692,110.3978,110.245,110.2928,12882.0
2023-11-13 10:50:00,115.4,115.61,115.39,115.56,16314.0,110.245,110.4456,110.2354,110.3978,16314.0
2023-11-13 10:55:00,115.56,115.62,115.48,115.5,13558.0,110.3978,110.4552,110.3214,110.3405,13558.0
2023-11-13 11:00:00,115.5,115.52,115.29,115.29,14917.0,110.3405,110.3596,110.1399,110.1399,14917.0
2023-11-13 11:05:00,115.25,115.37,115.23,115.24,15100.0,110.1017,110.2163,110.0826,110.0921,15100.0
2023-11-13 11:10:00,115.25,115.45,115.22,115.45,15047.0,110.1017,110.2928,110.073,110.2928,15047.0
2023-11-13 11:15:00,115.44,115.51,115.35,115.46,15027.0,110.2832,110.3501,110.1972,110.3023,15027.0
2023-11-13 11:20:00,115.46,115.54,115.45,115.47,10406.0,110.3023,110.3787,110.2928,110.3119,10406.0
2023-11-13 11:25:00,115.49,115.55,115.42,115.43,18588.0,110.331,110.3883,110.2641,110.2736,18588.0
2023-11-13 11:30:00,115.43,115.45,115.32,115.39,23310.0,110.2736,110.2928,110.1686,110.2354,23310.0
2023-11-13 11:35:00,115.36,115.37,115.06,115.09,33652.0,110.2068,110.2163,109.9202,109.9488,33652.0
2023-11-13 11:40:00,115.09,115.3,115.09,115.27,10876.0,109.9488,110.1495,109.9488,110.1208,10876.0
2023-11-13 11:45:00,115.33,115.46,115.28,115.41,12068.0,110.1781,110.3023,110.1303,110.2545,12068.0
2023-11-13 11:50:00,115.39,115.49,115.37,115.49,8620.0,110.2354,110.331,110.2163,110.331,8620.0
2023-11-13 11:55:00,115.5,115.58,115.49,115.54,18344.0,110.3405,110.4169,110.331,110.3787,18344.0
2023-11-13 12:00:00,115.56,115.56,115.39,115.4,17220.0,110.3978,110.3978,110.2354,110.245,17220.0
2023-11-13 12:05:00,115.42,115.45,115.37,115.4,10108.0,110.2641,110.2928,110.2163,110.245,10108.0
2023-11-13 12:10:00,115.4,115.4,115.27,115.34,8811.0,110.245,110.245,110.1208,110.1877,8811.0
2023-11-13 12:15:00,115.32,115.53,115.26,115.28,9695.0,110.1686,110.3692,110.1112,110.1303,9695.0
2023-11-13 12:20:00,115.29,115.37,115.25,115.37,9435.0,110.1399,110.2163,110.1017,110.2163,9435.0
2023-11-13 12:25:00,115.38,115.41,115.31,115.33,15390.0,110.2259,110.2545,110.159,110.1781,15390.0
2023-11-13 12:30:00,115.33,115.37,115.25,115.28,7249.0,110.1781,110.2163,110.1017,110.1303,7249.0
2023-11-13 12:35:00,115.29,115.39,115.26,115.36,12190.0,110.1399,110.2354,110.1112,110.2068,12190.0
2023-11-13 12:40:00,115.38,115.42,115.32,115.38,11628.0,110.2259,110.2641,110.1686,110.2259,11628.0
2023-11-13 12:45:00,115.35,115.35,115.08,115.13,12626.0,110.1972,110.1972,109.9393,109.987,12626.0
2023-11-13 12:50:00,115.14,115.21,115.12,115.13,12200.0,109.9966,110.0635,109.9775,109.987,12200.0
2023-11-13 12:55:00,115.12,115.25,115.11,115.24,7436.0,109.9775,110.1017,109.9679,110.0921,7436.0
2023-11-13 13:00:00,115.23,115.32,115.22,115.27,8949.0,110.0826,110.1686,110.073,110.1208,8949.0
2023-11-13 13:05:00,115.27,115.27,115.13,115.17,19271.0,110.1208,110.1208,109.987,110.0253,19271.0
2023-11-13 13:10:00,115.17,115.17,115.11,115.14,10882.0,110.0253,110.0253,109.9679,109.9966,10882.0
2023-11-13 13:15:00,115.15,115.27,115.15,115.2,12700.0,110.0062,110.1208,110.0062,110.0539,12700.0
2023-11-13 13:20:00,115.18,115.21,115.12,115.19,13469.0,110.0348,110.0635,109.9775,110.0444,13469.0
2023-11-13 13:25:00,115.19,115.27,115.1,115.16,49409.0,110.0444,110.1208,109.9584,110.0157,49409.0
2023-11-13 13:30:00,115.17,115.17,115.09,115.15,9803.0,110.0253,110.0253,109.9488,110.0062,9803.0
2023-11-13 13:35:00,115.14,115.21,115.14,115.2,15529.0,109.9966,110.0635,109.9966,110.0539,15529.0
2023-11-13 13:40:00,115.23,115.38,115.23,115.36,9043.0,110.0826,110.2259,110.0826,110.2068,9043.0
2023-11-13 13:45:00,115.37,115.42,115.34,115.35,10807.0,110.2163,110.2641,110.1877,110.1972,10807.0
2023-11-13 13:50:00,115.36,115.39,115.26,115.27,12935.0,110.2068,110.2354,110.1112,110.1208,12935.0
2023-11-13 13:55:00,115.28,115.38,115.27,115.37,12186.0,110.1303,110.2259,110.1208,110.2163,12186.0
2023-11-13 14:00:00,115.36,115.39,115.34,115.38,9917.0,110.2068,110.2354,110.1877,110.2259,9917.0
2023-11-13 14:05:00,115.38,115.47,115.36,115.44,14407.0,110.2259,110.3119,110.2068,110.2832,14407.0
2023-11-13 14:10:00,115.43,115.44,115.36,115.38,13035.0,110.2736,110.2832,110.2068,110.2259,13035.0
2023-11-13 14:15:00,115.37,115.37,115.22,115.25,15454.0,110.2163,110.2163,110.073,110.1017,15454.0
2023-11-13 14:20:00,115.24,115.36,115.19,115.34,17862.0,110.0921,110.2068,110.0444,110.1877,17862.0
2023-11-13 14:25:00,115.36,115.38,115.31,115.31,15833.0,110.2068,110.2259,110.159,110.159,15833.0
2023-11-13 14:30:00,115.32,115.45,115.32,115.45,19251.0,110.1686,110.2928,110.1686,110.2928,19251.0
2023-11-13 14:35:00,115.45,115.56,115.44,115.46,16448.0,110.2928,110.3978,110.2832,110.3023,16448.0
2023-11-13 14:40:00,115.45,115.49,115.4,115.48,19137.0,110.2928,110.331,110.245,110.3214,19137.0
2023-11-13 14:45:00,115.47,115.49,115.45,115.48,7178.0,110.3119,110.331,110.2928,110.3214,7178.0
2023-11-13 14:50:00,115.48,115.48,115.41,115.41,10916.0,110.3214,110.3214,110.2545,110.2545,10916.0
2023-11-13 14:55:00,115.42,115.51,115.37,115.38,23431.0,110.2641,110.3501,110.2163,110.2259,23431.0
2023-11-13 15:00:00,115.37,115.37,115.28,115.33,20177.0,110.2163,110.2163,110.1303,110.1781,20177.0
2023-11-13 15:05:00,115.31,115.34,115.27,115.33,21472.0,110.159,110.1877,110.1208,110.1781,21472.0
2023-11-13 15:10:00,115.32,115.32,115.24,115.31,20174.0,110.1686,110.1686,110.0921,110.159,20174.0
2023-11-13 15:15:00,115.32,115.37,115.23,115.36,23235.0,110.1686,110.2163,110.0826,110.2068,23235.0
2023-11-13 15:20:00,115.37,115.48,115.35,115.47,37321.0,110.2163,110.3214,110.1972,110.3119,37321.0
2023-11-13 15:25:00,115.47,115.48,115.34,115.38,26226.0,110.3119,110.3214,110.1877,110.2259,26226.0
2023-11-13 15:30:00,115.38,115.44,115.32,115.42,17166.0,110.2259,110.2832,110.1686,110.2641,17166.0
2023-11-13 15:35:00,115.42,115.44,115.36,115.44,23007.0,110.2641,110.2832,110.2068,110.2832,23007.0
2023-11-13 15:40:00,115.44,115.45,115.32,115.33,30739.0,110.2832,110.2928,110.1686,110.1781,30739.0
2023-11-13 15:45:00,115.33,115.34,115.24,115.28,54745.0,110.1781,110.1877,110.0921,110.1303,54745.0
2023-11-13 15:50:00,115.29,115.4,115.27,115.3,70711.0,110.1399,110.245,110.1208,110.1495,70711.0
2023-11-13 15:55:00,115.3,115.4,115.23,115.38,283119.0,110.1495,110.245,110.0826,110.2259,283119.0
2023-11-14 09:30:00,116.0,116.07,115.44,115.92,76856.0,110.8182,110.8851,110.2832,110.7418,76856.0
2023-11-14 09:35:00,115.93,116.1,115.67,116.07,48926.0,110.7513,110.9137,110.5029,110.8851,48926.0
2023-11-14 09:40:00,116.04,116.2,115.83,116.11,59407.0,110.8564,111.0092,110.6558,110.9233,59407.0
2023-11-14 09:45:00,116.11,116.23,115.99,116.02,48767.0,110.9233,111.0379,110.8086,110.8373,48767.0
2023-11-14 09:50:00,116.04,116.15,115.9,116.09,35959.0,110.8564,110.9615,110.7227,110.9042,35959.0
2023-11-14 09:55:00,116.07,116.11,115.92,115.97,38921.0,110.8851,110.9233,110.7418,110.7895,38921.0
2023-11-14 10:00:00,115.95,115.95,115.76,115.89,56483.0,110.7704,110.7704,110.5889,110.7131,56483.0
2023-11-14 10:05:00,115.89,116.02,115.82,115.91,31657.0,110.7131,110.8373,110.6462,110.7322,31657.0
2023-11-14 10:10:00,115.89,116.21,115.89,116.2,50089.0,110.7131,111.0188,110.7131,111.0092,50089.0
2023-11-14 10:15:00,116.19,116.35,116.13,116.27,34758.0,110.9997,111.1525,110.9424,111.0761,34758.0
2023-11-14 10:20:00,116.27,116.35,116.22,116.35,21750.0,111.0761,111.1525,111.0284,111.1525,21750.0
2023-11-14 10:25:00,116.34,116.41,116.28,116.41,21669.0,111.143,111.2099,111.0857,111.2099,21669.0
2023-11-14 10:30:00,116.34,116.35,116.18,116.25,16199.0,111.143,111.1525,110.9901,111.057,16199.0
2023-11-14 10:35:00,116.24,116.47,116.24,116.39,22942.0,111.0475,111.2672,111.0475,111.1908,22942.0
2023-11-14 10:40:00,116.41,116.5,116.41,116.46,30547.0,111.2099,111.2958,111.2099,111.2576,30547.0
2023-11-14 10:45:00,116.45,116.66,116.45,116.59,43573.0,111.2481,111.4487,111.2481,111.3818,43573.0
2023-11-14 10:50:00,116.59,116.67,116.49,116.67,22303.0,111.3818,111.4583,111.2863,111.4583,22303.0
2023-11-14 10:55:00,116.63,116.71,116.59,116.66,29219.0,111.42,111.4965,111.3818,111.4487,29219.0
2023-11-14 11:00:00,116.65,116.81,116.5,116.81,31781.0,111.4391,111.592,111.2958,111.592,31781.0
2023-11-14 11:05:00,116.8,116.81,116.55,116.55,25948.0,111.5824,111.592,111.3436,111.3436,25948.0
2023-11-14 11:10:00,116.56,116.64,116.44,116.45,23697.0,111.3532,111.4296,111.2385,111.2481,23697.0
2023-11-14 11:15:00,116.48,116.52,116.32,116.37,39065.0,111.2767,111.315,111.1239,111.1717,39065.0
2023-11-14 11:20:00,116.35,116.4,116.09,116.19,39777.0,111.1525,111.2003,110.9042,110.9997,39777.0
2023-11-14 11:25:00,116.22,116.38,116.15,116.28,23326.0,111.0284,111.1812,110.9615,111.0857,23326.0
2023-11-14 11:30:00,116.27,116.47,116.22,116.35,20441.0,111.0761,111.2672,111.0284,111.1525,20441.0
2023-11-14 11:35:00,116.33,116.38,115.93,115.94,60136.0,111.1334,111.1812,110.7513,110.7609,60136.0
2023-11-14 11:40:00,115.94,115.99,115.88,115.95,12470.0,110.7609,110.8086,110.7035,110.7704,12470.0
2023-11-14 11:45:00,115.94,116.15,115.94,115.99,24091.0,110.7609,110.9615,110.7609,110.8086,24091.0
2023-11-14 11:50:00,116.0,116.07,115.93,116.01,16049.0,110.8182,110.8851,110.7513,110.8277,16049.0
2023-11-14 11:55:00,115.98,116.13,115.98,116.09,12919.0,110.7991,110.9424,110.7991,110.9042,12919.0
2023-11-14 12:00:00,116.09,116.12,116.0,116.11,31064.0,110.9042,110.9328,110.8182,110.9233,31064.0
2023-11-14 12:05:00,116.12,116.13,115.98,115.98,93826.0,110.9328,110.9424,110.7991,110.7991,93826.0
2023-11-14 12:10:00,115.99,116.07,115.94,115.96,26596.0,110.8086,110.8851,110.7609,110.78,26596.0
2023-11-14 12:15:00,115.94,115.94,115.72,115.74,13693.0,110.7609,110.7609,110.5507,110.5698,13693.0
2023-11-14 12:20:00,115.74,115.8,115.7,115.76,23331.0,110.5698,110.6271,110.5316,110.5889,23331.0
2023-11-14 12:25:00,115.76,115.86,115.73,115.83,9910.0,110.5889,110.6844,110.5602,110.6558,9910.0
2023-11-14 12:30:00,115.84,115.99,115.81,115.95,29686.0,110.6653,110.8086,110.6367,110.7704,29686.0
2023-11-14 12:35:00,115.96,115.96,115.62,115.67,25836.0,110.78,110.78,110.4552,110.5029,25836.0
2023-11-14 12:40:00,115.67,115.71,115.61,115.65,25383.0,110.5029,110.5411,110.4456,110.4838,25383.0
2023-11-14 12:45:00,115.66,115.72,115.63,115.69,11810.0,110.4934,110.5507,110.4647,110.522,11810.0
2023-11-14 12:50:00,115.68,115.69,115.52,115.54,14934.0,110.5125,110.522,110.3596,110.3787,14934.0
2023-11-14 12:55:00,115.55,115.57,115.42,115.51,10515.0,110.3883,110.4074,110.2641,110.3501,10515.0
2023-11-14 13:00:00,115.52,115.67,115.46,115.66,14382.0,110.3596,110.5029,110.3023,110.4934,14382.0
2023-11-14 13:05:00,115.65,115.67,115.47,115.48,94983.0,110.4838,110.5029,110.3119,110.3214,94983.0
2023-11-14 13:10:00,115.5,115.53,115.45,115.47,12886.0,110.3405,110.3692,110.2928,110.3119,12886.0
2023-11-14 13:15:00,115.47,115.57,115.46,115.56,14632.0,110.3119,110.4074,110.3023,110.3978,14632.0
2023-11-14 13:20:00,115.56,115.63,115.46,115.62,33456.0,110.3978,110.4647,110.3023,110.4552,33456.0
2023-11-14 13:25:00,115.64,115.67,115.52,115.62,15664.0,110.4743,110.5029,110.3596,110.4552,15664.0
2023-11-14 13:30:00,115.63,115.8,115.62,115.76,171932.0,110.4647,110.6271,110.4552,110.5889,171932.0
2023-11-14 13:35:00,115.78,115.84,115.64,115.84,40668.0,110.608,110.6653,110.4743,110.6653,40668.0
2023-11-14 13:40:00,115.84,115.92,115.78,115.8,34401.0,110.6653,110.7418,110.608,110.6271,34401.0
2023-11-14 13:45:00,115.8,115.87,115.75,115.87,21054.0,110.6271,110.694,110.5794,110.694,21054.0
2023-11-14 13:50:00,115.87,115.91,115.82,115.84,35528.0,110.694,110.7322,110.6462,110.6653,35528.0
2023-11-14 13:55:00,115.83,115.84,115.71,115.73,19524.0,110.6558,110.6653,110.5411,110.5602,19524.0
2023-11-14 14:00:00,115.72,115.8,115.69,115.71,19478.0,110.5507,110.6271,110.522,110.5411,19478.0
2023-11-14 14:05:00,115.7,115.7,115.52,115.52,33320.0,110.5316,110.5316,110.3596,110.3596,33320.0
2023-11-14 14:10:00,115.52,115.64,115.42,115.61,28917.0,110.3596,110.4743,110.2641,110.4456,28917.0
2023-11-14 14:15:00,115.61,115.62,115.34,115.4,25855.0,110.4456,110.4552,110.1877,110.245,25855.0
2023-11-14 14:20:00,115.39,115.53,115.38,115.46,23033.0,110.2354,110.3692,110.2259,110.3023,23033.0
2023-11-14 14:25:00,115.47,115.59,115.46,115.57,18786.0,110.3119,110.4265,110.3023,110.4074,18786.0
2023-11-14 14:30:00,115.57,115.64,115.52,115.61,18240.0,110.4074,110.4743,110.3596,110.4456,18240.0
2023-11-14 14:35:00,115.62,115.62,115.54,115.58,14380.0,110.4552,110.4552,110.3787,110.4169,14380.0
2023-11-14 14:40:00,115.58,115.65,115.57,115.65,23161.0,110.4169,110.4838,110.4074,110.4838,23161.0
2023-11-14 14:45:00,115.67,115.72,115.67,115.7,13306.0,110.5029,110.5507,110.5029,110.5316,13306.0
2023-11-14 14:50:00,115.71,115.8,115.71,115.75,30969.0,110.5411,110.6271,110.5411,110.5794,30969.0
2023-11-14 14:55:00,115.75,115.81,115.64,115.64,54803.0,110.5794,110.6367,110.4743,110.4743,54803.0
2023-11-14 15:00:00,115.63,115.68,115.6,115.65,28793.0,110.4647,110.5125,110.4361,110.4838,28793.0
2023-11-14 15:05:00,115.65,115.77,115.64,115.71,78008.0,110.4838,110.5985,110.4743,110.5411,78008.0
2023-11-14 15:10:00,115.7,115.78,115.7,115.77,62247.0,110.5316,110.608,110.5316,110.5985,62247.0
2023-11-14 15:15:00,115.77,115.85,115.65,115.72,37316.0,110.5985,110.6749,110.4838,110.5507,37316.0
2023-11-14 15:20:00,115.72,115.76,115.65,115.67,40821.0,110.5507,110.5889,110.4838,110.5029,40821.0
2023-11-14 15:25:00,115.67,115.74,115.54,115.65,51235.0,110.5029,110.5698,110.3787,110.4838,51235.0
2023-11-14 15:30:00,115.65,115.68,115.52,115.58,49362.0,110.4838,110.5125,110.3596,110.4169,49362.0
2023-11-14 15:35:00,115.57,115.71,115.56,115.67,66769.0,110.4074,110.5411,110.3978,110.5029,66769.0
2023-11-14 15:40:00,115.66,115.73,115.62,115.7,64976.0,110.4934,110.5602,110.4552,110.5316,64976.0
2023-11-14 15:45:00,115.7,115.71,115.62,115.66,87154.0,110.5316,110.5411,110.4552,110.4934,87154.0
2023-11-14 15:50:00,115.66,115.68,115.41,115.45,153720.0,110.4934,110.5125,110.2545,110.2928,153720.0
2023-11-14 15:55:00,115.45,115.61,115.36,115.58,223062.0,110.2928,110.4456,110.2068,110.4169,223062.0
2023-11-15 09:30:00,115.0,115.85,115.0,115.28,83574.0,109.8629,110.6749,109.8629,110.1303,83574.0
2023-11-15 09:35:00,115.28,115.57,115.08,115.48,33596.0,110.1303,110.4074,109.9393,110.3214,33596.0
2023-11-15 09:40:00,115.52,115.56,115.35,115.36,33018.0,110.3596,110.3978,110.1972,110.2068,33018.0
2023-11-15 09:45:00,115.4,115.46,115.3,115.39,50211.0,110.245,110.3023,110.1495,110.2354,50211.0
2023-11-15 09:50:00,115.4,115.41,115.16,115.35,15791.0,110.245,110.2545,110.0157,110.1972,15791.0
2023-11-15 09:55:00,115.32,115.42,115.27,115.42,31089.0,110.1686,110.2641,110.1208,110.2641,31089.0
2023-11-15 10:00:00,115.41,115.72,115.34,115.72,31674.0,110.2545,110.5507,110.1877,110.5507,31674.0
2023-11-15 10:05:00,115.71,115.8,115.66,115.79,47921.0,110.5411,110.6271,110.4934,110.6176,47921.0
2023-11-15 10:10:00,115.81,115.97,115.75,115.97,42434.0,110.6367,110.7895,110.5794,110.7895,42434.0
2023-11-15 10:15:00,115.98,116.03,115.9,115.94,29602.0,110.7991,110.8468,110.7227,110.7609,29602.0
2023-11-15 10:20:00,115.94,116.13,115.86,116.07,38466.0,110.7609,110.9424,110.6844,110.8851,38466.0
2023-11-15 10:25:00,116.06,116.2,116.02,116.02,42757.0,110.8755,111.0092,110.8373,110.8373,42757.0
2023-11-15 10:30:00,116.02,116.4,116.01,116.17,38134.0,110.8373,111.2003,110.8277,110.9806,38134.0
2023-11-15 10:35:00,116.18,116.28,116.08,116.09,33280.0,110.9901,111.0857,110.8946,110.9042,33280.0
2023-11-15 10:40:00,116.06,116.39,116.03,116.35,15005.0,110.8755,111.1908,110.8468,111.1525,15005.0
2023-11-15 10:45:00,116.4,116.52,116.34,116.34,16285.0,111.2003,111.315,111.143,111.143,16285.0
2023-11-15 10:50:00,116.33,116.33,116.23,116.29,11921.0,111.1334,111.1334,111.0379,111.0952,11921.0
2023-11-15 10:55:00,116.29,116.55,116.28,116.52,56459.0,111.0952,111.3436,111.0857,111.315,56459.0
2023-11-15 11:00:00,116.51,116.65,116.49,116.63,31565.0,111.3054,111.4391,111.2863,111.42,31565.0
2023-11-15 11:05:00,116.64,116.67,116.41,116.5,54877.0,111.4296,111.4583,111.2099,111.2958,54877.0
2023-11-15 11:10:00,116.49,116.62,116.44,116.5,32340.0,111.2863,111.4105,111.2385,111.2958,32340.0
2023-11-15 11:15:00,116.51,116.56,116.37,116.42,33094.0,111.3054,111.3532,111.1717,111.2194,33094.0
2023-11-15 11:20:00,116.41,116.51,116.28,116.5,11988.0,111.2099,111.3054,111.0857,111.2958,11988.0
2023-11-15 11:25:00,116.53,116.55,116.27,116.29,12430.0,111.3245,111.3436,111.0761,111.0952,12430.0
2023-11-15 11:30:00,116.28,116.47,116.28,116.4,21186.0,111.0857,111.2672,111.0857,111.2003,21186.0
2023-11-15 11:35:00,116.39,116.41,116.17,116.28,45083.0,111.1908,111.2099,110.9806,111.0857,45083.0
2023-11-15 11:40:00,116.27,116.32,116.2,116.3,24542.0,111.0761,111.1239,111.0092,111.1048,24542.0
2023-11-15 11:45:00,116.28,116.47,116.25,116.43,11275.0,111.0857,111.2672,111.057,111.229,11275.0
2023-11-15 11:50:00,116.43,116.66,116.42,116.63,15028.0,111.229,111.4487,111.2194,111.42,15028.0
2023-11-15 11:55:00,116.63,116.66,116.55,116.56,12043.0,111.42,111.4487,111.3436,111.3532,12043.0
2023-11-15 12:00:00,116.58,116.62,116.45,116.58,21293.0,111.3723,111.4105,111.2481,111.3723,21293.0
2023-11-15 12:05:00,116.58,116.59,116.33,116.33,36957.0,111.3723,111.3818,111.1334,111.1334,36957.0
2023-11-15 12:10:00,116.3,116.38,116.25,116.38,24333.0,111.1048,111.1812,111.057,111.1812,24333.0
2023-11-15 12:15:00,116.36,116.42,116.33,116.35,18577.0,111.1621,111.2194,111.1334,111.1525,18577.0
2023-11-15 12:20:00,116.36,116.41,116.32,116.37,24414.0,111.1621,111.2099,111.1239,111.1717,24414.0
2023-11-15 12:25:00,116.37,116.45,116.28,116.41,14039.0,111.1717,111.2481,111.0857,111.2099,14039.0
2023-11-15 12:30:00,116.4,116.44,116.35,116.43,15385.0,111.2003,111.2385,111.1525,111.229,15385.0
2023-11-15 12:35:00,116.42,116.46,116.39,116.44,7671.0,111.2194,111.2576,111.1908,111.2385,7671.0
2023-11-15 12:40:00,116.46,116.52,116.44,116.49,12442.0,111.2576,111.315,111.2385,111.2863,12442.0
2023-11-15 12:45:00,116.45,116.46,116.35,116.37,15051.0,111.2481,111.2576,111.1525,111.1717,15051.0
2023-11-15 12:50:00,116.35,116.35,116.22,116.31,8313.0,111.1525,111.1525,111.0284,111.1143,8313.0
2023-11-15 12:55:00,116.33,116.37,116.27,116.34,24201.0,111.1334,111.1717,111.0761,111.143,24201.0
2023-11-15 13:00:00,116.33,116.37,116.18,116.24,60187.0,111.1334,111.1717,110.9901,111.0475,60187.0
2023-11-15 13:05:00,116.24,116.34,116.22,116.32,27643.0,111.0475,111.143,111.0284,111.1239,27643.0
2023-11-15 13:10:00,116.33,116.42,116.26,116.3,33775.0,111.1334,111.2194,111.0666,111.1048,33775.0
2023-11-15 13:15:00,116.33,116.38,116.25,116.34,15721.0,111.1334,111.1812,111.057,111.143,15721.0
2023-11-15 13:20:00,116.34,116.41,116.34,116.36,37175.0,111.143,111.2099,111.143,111.1621,37175.0
2023-11-15 13:25:00,116.37,116.41,116.26,116.29,26227.0,111.1717,111.2099,111.0666,111.0952,26227.0
2023-11-15 13:30:00,116.28,116.35,116.23,116.25,21894.0,111.0857,111.1525,111.0379,111.057,21894.0
2023-11-15 13:35:00,116.24,116.25,116.12,116.12,28265.0,111.0475,111.057,110.9328,110.9328,28265.0
2023-11-15 13:40:00,116.1,116.12,115.97,115.97,47105.0,110.9137,110.9328,110.7895,110.7895,47105.0
2023-11-15 13:45:00,115.97,115.99,115.84,115.89,12709.0,110.7895,110.8086,110.6653,110.7131,12709.0
2023-11-15 13:50:00,115.89,116.01,115.88,115.92,48526.0,110.7131,110.8277,110.7035,110.7418,48526.0
2023-11-15 13:55:00,115.89,115.93,115.82,115.88,29110.0,110.7131,110.7513,110.6462,110.7035,29110.0
2023-11-15 14:00:00,115.88,115.99,115.87,115.94,21070.0,110.7035,110.8086,110.694,110.7609,21070.0
2023-11-15 14:05:00,115.95,116.01,115.9,115.91,27095.0,110.7704,110.8277,110.7227,110.7322,27095.0
2023-11-15 14:10:00,115.92,116.02,115.81,115.83,33254.0,110.7418,110.8373,110.6367,110.6558,33254.0
2023-11-15 14:15:00,115.81,115.86,115.76,115.84,27138.0,110.6367,110.6844,110.5889,110.6653,27138.0
2023-11-15 14:20:00,115.84,115.88,115.75,115.87,62655.0,110.6653,110.7035,110.5794,110.694,62655.0
2023-11-15 14:25:00,115.87,115.87,115.74,115.75,69756.0,110.694,110.694,110.5698,110.5794,69756.0
2023-11-15 14:30:00,115.75,115.91,115.73,115.91,15097.0,110.5794,110.7322,110.5602,110.7322,15097.0
2023-11-15 14:35:00,115.9,115.98,115.9,115.96,37943.0,110.7227,110.7991,110.7227,110.78,37943.0
2023-11-15 14:40:00,115.95,115.96,115.72,115.79,61630.0,110.7704,110.78,110.5507,110.6176,61630.0
2023-11-15 14:45:00,115.81,115.82,115.77,115.8,15099.0,110.6367,110.6462,110.5985,110.6271,15099.0
2023-11-15 14:50:00,115.82,115.85,115.59,115.61,11000.0,110.6462,110.6749,110.4265,110.4456,11000.0
2023-11-15 14:55:00,115.59,115.69,115.57,115.69,25442.0,110.4265,110.522,110.4074,110.522,25442.0
2023-11-15 15:00:00,115.69,115.69,115.49,115.49,23271.0,110.522,110.522,110.331,110.331,23271.0
2023-11-15 15:05:00,115.48,115.51,115.34,115.34,19693.0,110.3214,110.3501,110.1877,110.1877,19693.0
2023-11-15 15:10:00,115.34,115.36,115.25,115.25,24037.0,110.1877,110.2068,110.1017,110.1017,24037.0
2023-11-15 15:15:00,115.26,115.32,115.21,115.32,33635.0,110.1112,110.1686,110.0635,110.1686,33635.0
2023-11-15 15:20:00,115.31,115.31,115.23,115.25,22844.0,110.159,110.159,110.0826,110.1017,22844.0
2023-11-15 15:25:00,115.25,115.38,115.23,115.36,43688.0,110.1017,110.2259,110.0826,110.2068,43688.0
2023-11-15 15:30:00,115.36,115.4,115.29,115.33,32245.0,110.2068,110.245,110.1399,110.1781,32245.0
2023-11-15 15:35:00,115.33,115.39,115.29,115.32,31959.0,110.1781,110.2354,110.1399,110.1686,31959.0
2023-11-15 15:40:00,115.32,115.36,115.25,115.28,54921.0,110.1686,110.2068,110.1017,110.1303,54921.0
2023-11-15 15:45:00,115.26,115.26,115.1,115.12,46973.0,110.1112,110.1112,109.9584,109.9775,46973.0
2023-11-15 15:50:00,115.11,115.17,114.92,115.0,104416.0,109.9679,110.0253,109.7864,109.8629,104416.0
2023-11-15 15:55:00,115.0,115.07,114.88,115.03,367061.0,109.8629,109.9297,109.7482,109.8915,367061.0
2023-11-16 09:30:00,113.51,113.76,112.24,112.48,192530.0,108.4394,108.6782,107.2261,107.4554,192530.0
2023-11-16 09:35:00,112.53,112.67,112.18,112.6,96582.0,107.5032,107.6369,107.1688,107.5701,96582.0
2023-11-16 09:40:00,112.6,112.84,112.31,112.36,76663.0,107.5701,107.7993,107.293,107.3408,76663.0
2023-11-16 09:45:00,112.37,112.77,112.34,112.39,63844.0,107.3503,107.7325,107.3217,107.3694,63844.0
2023-11-16 09:50:00,112.39,112.67,112.29,112.62,60079.0,107.3694,107.6369,107.2739,107.5892,60079.0
2023-11-16 09:55:00,112.62,112.8,112.34,112.37,44526.0,107.5892,107.7611,107.3217,107.3503,44526.0
2023-11-16 10:00:00,112.39,112.4,111.95,111.95,120619.0,107.3694,107.379,106.9491,106.9491,120619.0
2023-11-16 10:05:00,111.93,111.97,111.69,111.7,102944.0,106.93,106.9682,106.7007,106.7103,102944.0
2023-11-16 10:10:00,111.7,111.77,111.45,111.49,36008.0,106.7103,106.7771,106.4714,106.5096,36008.0
2023-11-16 10:15:00,111.48,111.54,111.07,111.24,86862.0,106.5001,106.5574,106.1084,106.2708,86862.0
2023-11-16 10:20:00,111.24,111.65,111.05,111.61,44943.0,106.2708,106.6625,106.0893,106.6243,44943.0
2023-11-16 10:25:00,111.62,111.85,111.58,111.81,78852.0,106.6338,106.8536,106.5956,106.8154,78852.0
2023-11-16 10:30:00,111.76,111.77,111.52,111.55,24160.0,106.7676,106.7771,106.5383,106.567,24160.0
2023-11-16 10:35:00,111.57,111.82,111.54,111.72,26979.0,106.5861,106.8249,106.5574,106.7294,26979.0
2023-11-16 10:40:00,111.72,111.76,111.4,111.46,39377.0,106.7294,106.7676,106.4237,106.481,39377.0
2023-11-16 10:45:00,111.47,111.49,111.2,111.35,48916.0,106.4905,106.5096,106.2326,106.3759,48916.0
2023-11-16 10:50:00,111.32,111.5,111.31,111.37,38695.0,106.3472,106.5192,106.3377,106.395,38695.0
2023-11-16 10:55:00,111.36,111.38,111.23,111.35,37633.0,106.3855,106.4046,106.2613,106.3759,37633.0
2023-11-16 11:00:00,111.32,111.42,111.28,111.41,35021.0,106.3472,106.4428,106.309,106.4332,35021.0
2023-11-16 11:05:00,111.41,111.71,111.4,111.57,47185.0,106.4332,106.7198,106.4237,106.5861,47185.0
2023-11-16 11:10:00,111.56,111.59,111.32,111.57,40980.0,106.5765,106.6052,106.3472,106.5861,40980.0
2023-11-16 11:15:00,111.56,111.63,111.43,111.43,29583.0,106.5765,106.6434,106.4523,106.4523,29583.0
2023-11-16 11:20:00,111.42,111.7,111.42,111.51,53315.0,106.4428,106.7103,106.4428,106.5288,53315.0
2023-11-16 11:25:00,111.51,111.51,111.19,111.27,26105.0,106.5288,106.5288,106.2231,106.2995,26105.0
2023-11-16 11:30:00,111.32,111.4,111.21,111.23,45717.0,106.3472,106.4237,106.2422,106.2613,45717.0
2023-11-16 11:35:00,111.23,111.25,110.97,111.07,56633.0,106.2613,106.2804,106.0129,106.1084,56633.0
2023-11-16 11:40:00,111.05,111.19,110.78,110.8,33694.0,106.0893,106.2231,105.8314,105.8505,33694.0
2023-11-16 11:45:00,110.75,110.92,110.66,110.71,35399.0,105.8027,105.9651,105.7167,105.7645,35399.0
2023-11-16 11:50:00,110.69,110.72,110.53,110.55,24677.0,105.7454,105.774,105.5925,105.6116,24677.0
2023-11-16 11:55:00,110.53,110.71,110.5,110.64,42395.0,105.5925,105.7645,105.5639,105.6976,42395.0
2023-11-16 12:00:00,110.63,110.66,110.3,110.3,26754.0,105.6881,105.7167,105.3728,105.3728,26754.0
2023-11-16 12:05:00,110.32,110.4,110.21,110.21,40273.0,105.3919,105.4683,105.2868,105.2868,40273.0
2023-11-16 12:10:00,110.23,110.33,110.18,110.19,23607.0,105.3059,105.4015,105.2582,105.2677,23607.0
2023-11-16 12:15:00,110.2,110.27,109.98,110.15,72898.0,105.2773,105.3441,105.0671,105.2295,72898.0
2023-11-16 12:20:00,110.15,110.23,110.1,110.17,25948.0,105.2295,105.3059,105.1817,105.2486,25948.0
2023-11-16 12:25:00,110.17,110.51,110.17,110.44,42087.0,105.2486,105.5734,105.2486,105.5066,42087.0
2023-11-16 12:30:00,110.44,110.56,110.44,110.53,19665.0,105.5066,105.6212,105.5066,105.5925,19665.0
2023-11-16 12:35:00,110.55,110.59,110.33,110.46,41571.0,105.6116,105.6499,105.4015,105.5257,41571.0
2023-11-16 12:40:00,110.46,110.57,110.42,110.51,37229.0,105.5257,105.6307,105.4874,105.5734,37229.0
2023-11-16 12:45:00,110.49,110.86,110.48,110.8,55750.0,105.5543,105.9078,105.5448,105.8505,55750.0
2023-11-16 12:50:00,110.79,110.87,110.69,110.73,25472.0,105.8409,105.9173,105.7454,105.7836,25472.0
2023-11-16 12:55:00,110.71,110.71,110.29,110.35,23020.0,105.7645,105.7645,105.3633,105.4206,23020.0
2023-11-16 13:00:00,110.34,110.41,110.23,110.27,19440.0,105.411,105.4779,105.3059,105.3441,19440.0
2023-11-16 13:05:00,110.26,110.38,110.18,110.37,41693.0,105.3346,105.4492,105.2582,105.4397,41693.0
2023-11-16 13:10:00,110.35,110.52,110.32,110.41,48113.0,105.4206,105.583,105.3919,105.4779,48113.0
2023-11-16 13:15:00,110.42,110.47,110.37,110.39,19364.0,105.4874,105.5352,105.4397,105.4588,19364.0
2023-11-16 13:20:00,110.4,110.42,110.23,110.31,21301.0,105.4683,105.4874,105.3059,105.3824,21301.0
2023-11-16 13:25:00,110.3,110.46,110.28,110.38,29247.0,105.3728,105.5257,105.3537,105.4492,29247.0
2023-11-16 13:30:00,110.4,110.47,110.36,110.43,32525.0,105.4683,105.5352,105.4301,105.497,32525.0
2023-11-16 13:35:00,110.45,110.67,110.44,110.56,17627.0,105.5161,105.7263,105.5066,105.6212,17627.0
2023-11-16 13:40:00,110.55,110.56,110.44,110.47,23429.0,105.6116,105.6212,105.5066,105.5352,23429.0
2023-11-16 13:45:00,110.47,110.48,110.27,110.31,37914.0,105.5352,105.5448,105.3441,105.3824,37914.0
2023-11-16 13:50:00,110.29,110.38,110.29,110.34,18086.0,105.3633,105.4492,105.3633,105.411,18086.0
2023-11-16 13:55:00,110.35,110.41,110.33,110.34,23452.0,105.4206,105.4779,105.4015,105.411,23452.0
2023-11-16 14:00:00,110.33,110.51,110.3,110.51,33642.0,105.4015,105.5734,105.3728,105.5734,33642.0
2023-11-16 14:05:00,110.54,110.67,110.52,110.65,40676.0,105.6021,105.7263,105.583,105.7072,40676.0
2023-11-16 14:10:00,110.65,110.65,110.53,110.61,34242.0,105.7072,105.7072,105.5925,105.669,34242.0
2023-11-16 14:15:00,110.61,110.76,110.6,110.75,52742.0,105.669,105.8123,105.6594,105.8027,52742.0
2023-11-16 14:20:00,110.74,111.11,110.7,111.08,35955.0,105.7932,106.1466,105.7549,106.118,35955.0
2023-11-16 14:25:00,111.08,111.15,111.04,111.13,32787.0,106.118,106.1848,106.0798,106.1657,32787.0
2023-11-16 14:30:00,111.14,111.19,110.98,111.14,36820.0,106.1753,106.2231,106.0224,106.1753,36820.0
2023-11-16 14:35:00,111.16,111.39,111.12,111.37,40474.0,106.1944,106.4141,106.1562,106.395,40474.0
2023-11-16 14:40:00,111.38,111.41,111.26,111.36,62089.0,106.4046,106.4332,106.2899,106.3855,62089.0
2023-11-16 14:45:00,111.38,111.64,111.36,111.53,36330.0,106.4046,106.6529,106.3855,106.5479,36330.0
2023-11-16 14:50:00,111.53,111.53,111.31,111.33,34628.0,106.5479,106.5479,106.3377,106.3568,34628.0
2023-11-16 14:55:00,111.32,111.53,111.31,111.53,59380.0,106.3472,106.5479,106.3377,106.5479,59380.0
2023-11-16 15:00:00,111.52,111.7,111.49,111.66,43998.0,106.5383,106.7103,106.5096,106.6721,43998.0
2023-11-16 15:05:00,111.65,111.8,111.52,111.79,33957.0,106.6625,106.8058,106.5383,106.7962,33957.0
2023-11-16 15:10:00,111.79,111.81,111.68,111.74,43038.0,106.7962,106.8154,106.6912,106.7485,43038.0
2023-11-16 15:15:00,111.72,111.86,111.63,111.67,67638.0,106.7294,106.8631,106.6434,106.6816,67638.0
2023-11-16 15:20:00,111.66,111.74,111.62,111.73,54691.0,106.6721,106.7485,106.6338,106.7389,54691.0
2023-11-16 15:25:00,111.73,111.95,111.73,111.88,49315.0,106.7389,106.9491,106.7389,106.8822,49315.0
2023-11-16 15:30:00,111.88,111.97,111.73,111.8,64025.0,106.8822,106.9682,106.7389,106.8058,64025.0
2023-11-16 15:35:00,111.8,111.8,111.67,111.77,62838.0,106.8058,106.8058,106.6816,106.7771,62838.0
2023-11-16 15:40:00,111.77,111.81,111.7,111.77,70252.0,106.7771,106.8154,106.7103,106.7771,70252.0
2023-11-16 15:45:00,111.78,111.89,111.69,111.86,118419.0,106.7867,106.8918,106.7007,106.8631,118419.0
2023-11-16 15:50:00,111.86,111.93,111.73,111.87,154726.0,106.8631,106.93,106.7389,106.8727,154726.0
2023-11-16 15:55:00,111.86,112.07,111.8,111.98,353437.0,106.8631,107.0637,106.8058,106.9778,353437.0
2023-11-17 09:30:00,112.8,113.26,112.23,112.75,279968.0,107.7611,108.2006,107.2166,107.7134,279968.0
2023-11-17 09:35:00,112.79,113.55,112.79,113.4,69409.0,107.7516,108.4776,107.7516,108.3343,69409.0
2023-11-17 09:40:00,113.41,113.5,113.15,113.45,82184.0,108.3439,108.4299,108.0955,108.3821,82184.0
2023-11-17 09:45:00,113.45,113.64,113.41,113.62,25987.0,108.3821,108.5636,108.3439,108.5445,25987.0
2023-11-17 09:50:00,113.64,113.77,113.19,113.38,36293.0,108.5636,108.6878,108.1337,108.3152,36293.0
2023-11-17 09:55:00,113.44,113.49,113.25,113.35,29546.0,108.3725,108.4203,108.191,108.2866,29546.0
2023-11-17 10:00:00,113.33,113.79,113.33,113.63,44402.0,108.2675,108.7069,108.2675,108.5541,44402.0
2023-11-17 10:05:00,113.65,113.91,113.46,113.86,34645.0,108.5732,108.8215,108.3916,108.7738,34645.0
2023-11-17 10:10:00,113.87,113.94,113.66,113.92,32213.0,108.7833,108.8502,108.5827,108.8311,32213.0
2023-11-17 10:15:00,113.94,113.97,113.8,113.89,26579.0,108.8502,108.8789,108.7165,108.8024,26579.0
2023-11-17 10:20:00,113.89,114.12,113.88,114.12,41294.0,108.8024,109.0222,108.7929,109.0222,41294.0
2023-11-17 10:25:00,114.12,114.19,114.01,114.1,32244.0,109.0222,109.089,108.9171,109.0031,32244.0
2023-11-17 10:30:00,114.13,114.23,114.02,114.22,24325.0,109.0317,109.1273,108.9266,109.1177,24325.0
2023-11-17 10:35:00,114.21,114.24,114.05,114.15,21177.0,109.1081,109.1368,108.9553,109.0508,21177.0
2023-11-17 10:40:00,114.13,114.17,114.02,114.04,27754.0,109.0317,109.0699,108.9266,108.9457,27754.0
2023-11-17 10:45:00,114.06,114.3,114.06,114.25,22006.0,108.9648,109.1941,108.9648,109.1464,22006.0
2023-11-17 10:50:00,114.24,114.3,114.18,114.25,18804.0,109.1368,109.1941,109.0795,109.1464,18804.0
2023-11-17 10:55:00,114.25,114.27,114.13,114.23,20303.0,109.1464,109.1655,109.0317,109.1273,20303.0
2023-11-17 11:00:00,114.22,114.26,113.96,114.0,16497.0,109.1177,109.1559,108.8693,108.9075,16497.0
2023-11-17 11:05:00,114.0,114.13,113.92,114.1,31935.0,108.9075,109.0317,108.8311,109.0031,31935.0
2023-11-17 11:10:00,114.14,114.23,114.09,114.2,17378.0,109.0413,109.1273,108.9935,109.0986,17378.0
2023-11-17 11:15:00,114.22,114.3,114.15,114.22,18240.0,109.1177,109.1941,109.0508,109.1177,18240.0
2023-11-17 11:20:00,114.23,114.32,114.18,114.2,43721.0,109.1273,109.2132,109.0795,109.0986,43721.0
2023-11-17 11:25:00,114.2,114.23,114.05,114.14,14526.0,109.0986,109.1273,108.9553,109.0413,14526.0
2023-11-17 11:30:00,114.14,114.25,114.03,114.24,17879.0,109.0413,109.1464,108.9362,109.1368,17879.0
2023-11-17 11:35:00,114.28,114.43,114.25,114.37,22223.0,109.175,109.3183,109.1464,109.261,22223.0
2023-11-17 11:40:00,114.36,114.38,114.18,114.18,15841.0,109.2514,109.2706,109.0795,109.0795,15841.0
2023-11-17 11:45:00,114.19,114.39,114.18,114.34,15705.0,109.089,109.2801,109.0795,109.2323,15705.0
2023-11-17 11:50:00,114.34,114.38,114.29,114.36,15922.0,109.2323,109.2706,109.1846,109.2514,15922.0
2023-11-17 11:55:00,114.37,114.46,114.34,114.43,21802.0,109.261,109.347,109.2323,109.3183,21802.0
2023-11-17 12:00:00,114.42,114.65,114.41,114.62,30179.0,109.3088,109.5285,109.2992,109.4998,30179.0
2023-11-17 12:05:00,114.62,114.64,114.35,114.43,22497.0,109.4998,109.5189,109.2419,109.3183,22497.0
2023-11-17 12:10:00,114.41,114.54,114.38,114.54,16537.0,109.2992,109.4234,109.2706,109.4234,16537.0
2023-11-17 12:15:00,114.54,114.61,114.41,114.46,48036.0,109.4234,109.4903,109.2992,109.347,48036.0
2023-11-17 12:20:00,114.47,114.56,114.42,114.48,33067.0,109.3565,109.4425,109.3088,109.3661,33067.0
2023-11-17 12:25:00,114.45,114.58,114.32,114.56,59065.0,109.3374,109.4616,109.2132,109.4425,59065.0
2023-11-17 12:30:00,114.58,114.73,114.46,114.73,111102.0,109.4616,109.6049,109.347,109.6049,111102.0
2023-11-17 12:35:00,114.73,114.93,114.69,114.89,100438.0,109.6049,109.796,109.5667,109.7578,100438.0
2023-11-17 12:40:00,114.88,115.06,114.86,115.06,39633.0,109.7482,109.9202,109.7291,109.9202,39633.0
2023-11-17 12:45:00,115.04,115.18,115.01,115.11,27995.0,109.9011,110.0348,109.8724,109.9679,27995.0
2023-11-17 12:50:00,115.12,115.14,115.05,115.1,12063.0,109.9775,109.9966,109.9106,109.9584,12063.0
2023-11-17 12:55:00,115.11,115.11,114.92,114.96,15725.0,109.9679,109.9679,109.7864,109.8246,15725.0
2023-11-17 13:00:00,114.97,115.05,114.95,115.01,21665.0,109.8342,109.9106,109.8151,109.8724,21665.0
2023-11-17 13:05:00,115.0,115.1,115.0,115.06,24066.0,109.8629,109.9584,109.8629,109.9202,24066.0
2023-11-17 13:10:00,115.07,115.07,114.91,114.93,18243.0,109.9297,109.9297,109.7769,109.796,18243.0
2023-11-17 13:15:00,114.93,115.12,114.93,115.12,17914.0,109.796,109.9775,109.796,109.9775,17914.0
2023-11-17 13:20:00,115.12,115.15,114.97,114.97,39063.0,109.9775,110.0062,109.8342,109.8342,39063.0
2023-11-17 13:25:00,114.98,115.13,114.97,115.13,14142.0,109.8437,109.987,109.8342,109.987,14142.0
2023-11-17 13:30:00,115.12,115.13,114.94,115.02,47484.0,109.9775,109.987,109.8055,109.882,47484.0
2023-11-17 13:35:00,115.05,115.23,115.05,115.21,31612.0,109.9106,110.0826,109.9106,110.0635,31612.0
2023-11-17 13:40:00,115.23,115.26,115.18,115.21,15720.0,110.0826,110.1112,110.0348,110.0635,15720.0
2023-11-17 13:45:00,115.22,115.45,115.22,115.45,40796.0,110.073,110.2928,110.073,110.2928,40796.0
2023-11-17 13:50:00,115.45,115.53,115.36,115.46,36607.0,110.2928,110.3692,110.2068,110.3023,36607.0
2023-11-17 13:55:00,115.44,115.44,115.29,115.33,39110.0,110.2832,110.2832,110.1399,110.1781,39110.0
2023-11-17 14:00:00,115.33,115.38,115.24,115.31,20768.0,110.1781,110.2259,110.0921,110.159,20768.0
2023-11-17 14:05:00,115.32,115.34,115.24,115.24,20794.0,110.1686,110.1877,110.0921,110.0921,20794.0
2023-11-17 14:10:00,115.25,115.29,115.2,115.27,22544.0,110.1017,110.1399,110.0539,110.1208,22544.0
2023-11-17 14:15:00,115.28,115.28,115.03,115.17,38071.0,110.1303,110.1303,109.8915,110.0253,38071.0
2023-11-17 14:20:00,115.17,115.24,115.06,115.24,43001.0,110.0253,110.0921,109.9202,110.0921,43001.0
2023-11-17 14:25:00,115.23,115.37,115.22,115.33,33449.0,110.0826,110.2163,110.073,110.1781,33449.0
2023-11-17 14:30:00,115.33,115.41,115.28,115.34,48154.0,110.1781,110.2545,110.1303,110.1877,48154.0
2023-11-17 14:35:00,115.35,115.38,115.11,115.11,25156.0,110.1972,110.2259,109.9679,109.9679,25156.0
2023-11-17 14:40:00,115.11,115.21,115.08,115.2,22975.0,109.9679,110.0635,109.9393,110.0539,22975.0
2023-11-17 14:45:00,115.2,115.22,115.14,115.18,13681.0,110.0539,110.073,109.9966,110.0348,13681.0
2023-11-17 14:50:00,115.18,115.2,115.11,115.14,28518.0,110.0348,110.0539,109.9679,109.9966,28518.0
2023-11-17 14:55:00,115.15,115.17,115.12,115.13,31674.0,110.0062,110.0253,109.9775,109.987,31674.0
2023-11-17 15:00:00,115.14,115.31,115.13,115.21,48706.0,109.9966,110.159,109.987,110.0635,48706.0
2023-11-17 15:05:00,115.21,115.23,115.04,115.11,24016.0,110.0635,110.0826,109.9011,109.9679,24016.0
2023-11-17 15:10:00,115.1,115.11,114.9,114.93,28328.0,109.9584,109.9679,109.7673,109.796,28328.0
2023-11-17 15:15:00,114.93,115.01,114.84,114.93,36039.0,109.796,109.8724,109.71,109.796,36039.0
2023-11-17 15:20:00,114.92,115.02,114.9,115.01,33861.0,109.7864,109.882,109.7673,109.8724,33861.0
2023-11-17 15:25:00,115.0,115.12,115.0,115.09,58195.0,109.8629,109.9775,109.8629,109.9488,58195.0
2023-11-17 15:30:00,115.09,115.1,114.99,115.06,43849.0,109.9488,109.9584,109.8533,109.9202,43849.0
2023-11-17 15:35:00,115.05,115.1,114.82,114.83,59668.0,109.9106,109.9584,109.6909,109.7004,59668.0
2023-11-17 15:40:00,114.82,114.82,114.69,114.77,55730.0,109.6909,109.6909,109.5667,109.6431,55730.0
2023-11-17 15:45:00,114.77,114.91,114.76,114.79,77481.0,109.6431,109.7769,109.6336,109.6622,77481.0
2023-11-17 15:50:00,114.8,114.81,114.63,114.69,158235.0,109.6718,109.6813,109.5094,109.5667,158235.0
2023-11-17 15:55:00,114.7,114.72,114.51,114.59,283002.0,109.5763,109.5954,109.3947,109.4712,283002.0
2023-11-20 09:30:00,114.99,115.33,114.59,115.14,121376.0,109.8533,110.1781,109.4712,109.9966,121376.0
2023-11-20 09:35:00,115.12,115.82,115.05,115.69,33927.0,109.9775,110.6462,109.9106,110.522,33927.0
2023-11-20 09:40:00,115.7,116.04,115.53,116.03,36365.0,110.5316,110.8564,110.3692,110.8468,36365.0
2023-11-20 09:45:00,116.06,116.09,115.73,115.79,28757.0,110.8755,110.9042,110.5602,110.6176,28757.0
2023-11-20 09:50:00,115.77,115.99,115.71,115.94,37606.0,110.5985,110.8086,110.5411,110.7609,37606.0
2023-11-20 09:55:00,115.92,116.37,115.88,116.36,46213.0,110.7418,111.1717,110.7035,111.1621,46213.0
2023-11-20 10:00:00,116.37,116.41,115.95,116.03,32892.0,111.1717,111.2099,110.7704,110.8468,32892.0
2023-11-20 10:05:00,116.02,116.26,115.97,116.14,19585.0,110.8373,111.0666,110.7895,110.9519,19585.0
2023-11-20 10:10:00,116.11,116.28,116.05,116.26,23924.0,110.9233,111.0857,110.866,111.0666,23924.0
2023-11-20 10:15:00,116.25,116.36,116.06,116.34,33042.0,111.057,111.1621,110.8755,111.143,33042.0
2023-11-20 10:20:00,116.34,116.42,116.17,116.25,26352.0,111.143,111.2194,110.9806,111.057,26352.0
2023-11-20 10:25:00,116.26,116.52,116.21,116.5,29250.0,111.0666,111.315,111.0188,111.2958,29250.0
2023-11-20 10:30:00,116.45,116.45,116.21,116.37,39994.0,111.2481,111.2481,111.0188,111.1717,39994.0
2023-11-20 10:35:00,116.37,116.58,116.33,116.49,29224.0,111.1717,111.3723,111.1334,111.2863,29224.0
2023-11-20 10:40:00,116.49,116.5,116.21,116.29,25552.0,111.2863,111.2958,111.0188,111.0952,25552.0
2023-11-20 10:45:00,116.26,116.45,116.24,116.29,30747.0,111.0666,111.2481,111.0475,111.0952,30747.0
2023-11-20 10:50:00,116.26,116.35,116.14,116.29,18471.0,111.0666,111.1525,110.9519,111.0952,18471.0
2023-11-20 10:55:00,116.25,116.25,116.03,116.07,22698.0,111.057,111.057,110.8468,110.8851,22698.0
2023-11-20 11:00:00,116.08,116.09,115.77,115.83,19639.0,110.8946,110.9042,110.5985,110.6558,19639.0
2023-11-20 11:05:00,115.83,115.83,115.69,115.71,17366.0,110.6558,110.6558,110.522,110.5411,17366.0
2023-11-20 11:10:00,115.72,115.75,115.57,115.7,76161.0,110.5507,110.5794,110.4074,110.5316,76161.0
2023-11-20 11:15:00,115.69,115.88,115.67,115.88,13861.0,110.522,110.7035,110.5029,110.7035,13861.0
2023-11-20 11:20:00,115.91,116.03,115.87,116.03,17024.0,110.7322,110.8468,110.694,110.8468,17024.0
2023-11-20 11:25:00,116.03,116.05,115.85,115.87,23971.0,110.8468,110.866,110.6749,110.694,23971.0
2023-11-20 11:30:00,115.84,115.85,115.69,115.78,18552.0,110.6653,110.6749,110.522,110.608,18552.0
2023-11-20 11:35:00,115.79,115.92,115.69,115.9,31649.0,110.6176,110.7418,110.522,110.7227,31649.0
2023-11-20 11:40:00,115.92,115.99,115.85,115.88,12260.0,110.7418,110.8086,110.6749,110.7035,12260.0
2023-11-20 11:45:00,115.89,116.06,115.89,116.02,12505.0,110.7131,110.8755,110.7131,110.8373,12505.0
2023-11-20 11:50:00,116.03,116.06,115.9,115.97,11311.0,110.8468,110.8755,110.7227,110.7895,11311.0
2023-11-20 11:55:00,115.96,116.0,115.82,115.82,15042.0,110.78,110.8182,110.6462,110.6462,15042.0
2023-11-20 12:00:00,115.81,115.86,115.68,115.71,14640.0,110.6367,110.6844,110.5125,110.5411,14640.0
2023-11-20 12:05:00,115.72,115.78,115.71,115.73,6669.0,110.5507,110.608,110.5411,110.5602,6669.0
2023-11-20 12:10:00,115.73,115.77,115.63,115.68,16013.0,110.5602,110.5985,110.4647,110.5125,16013.0
2023-11-20 12:15:00,115.67,115.86,115.67,115.86,12643.0,110.5029,110.6844,110.5029,110.6844,12643.0
2023-11-20 12:20:00,115.87,115.94,115.84,115.9,19336.0,110.694,110.7609,110.6653,110.7227,19336.0
2023-11-20 12:25:00,115.88,115.88,115.73,115.73,14972.0,110.7035,110.7035,110.5602,110.5602,14972.0
2023-11-20 12:30:00,115.73,115.73,115.65,115.67,10379.0,110.5602,110.5602,110.4838,110.5029,10379.0
2023-11-20 12:35:00,115.67,115.67,115.61,115.64,8720.0,110.5029,110.5029,110.4456,110.4743,8720.0
2023-11-20 12:40:00,115.64,115.64,115.49,115.57,18853.0,110.4743,110.4743,110.331,110.4074,18853.0
2023-11-20 12:45:00,115.57,115.75,115.54,115.68,17001.0,110.4074,110.5794,110.3787,110.5125,17001.0
2023-11-20 12:50:00,115.67,115.86,115.66,115.83,19314.0,110.5029,110.6844,110.4934,110.6558,19314.0
2023-11-20 12:55:00,115.82,115.84,115.69,115.71,15670.0,110.6462,110.6653,110.522,110.5411,15670.0
2023-11-20 13:00:00,115.71,115.9,115.7,115.86,11734.0,110.5411,110.7227,110.5316,110.6844,11734.0
2023-11-20 13:05:00,115.84,115.84,115.66,115.66,11010.0,110.6653,110.6653,110.4934,110.4934,11010.0
2023-11-20 13:10:00,115.66,115.82,115.63,115.79,8915.0,110.4934,110.6462,110.4647,110.6176,8915.0
2023-11-20 13:15:00,115.79,115.86,115.75,115.79,11508.0,110.6176,110.6844,110.5794,110.6176,11508.0
2023-11-20 13:20:00,115.81,115.83,115.74,115.79,24143.0,110.6367,110.6558,110.5698,110.6176,24143.0
2023-11-20 13:25:00,115.77,115.81,115.66,115.72,23623.0,110.5985,110.6367,110.4934,110.5507,23623.0
2023-11-20 13:30:00,115.72,115.77,115.65,115.68,18725.0,110.5507,110.5985,110.4838,110.5125,18725.0
2023-11-20 13:35:00,115.69,115.77,115.67,115.77,11470.0,110.522,110.5985,110.5029,110.5985,11470.0
2023-11-20 13:40:00,115.77,115.81,115.73,115.74,15419.0,110.5985,110.6367,110.5602,110.5698,15419.0
2023-11-20 13:45:00,115.73,115.81,115.71,115.79,8998.0,110.5602,110.6367,110.5411,110.6176,8998.0
2023-11-20 13:50:00,115.78,115.86,115.77,115.82,16415.0,110.608,110.6844,110.5985,110.6462,16415.0
2023-11-20 13:55:00,115.82,115.89,115.8,115.87,15006.0,110.6462,110.7131,110.6271,110.694,15006.0
2023-11-20 14:00:00,115.86,115.86,115.68,115.71,10330.0,110.6844,110.6844,110.5125,110.5411,10330.0
2023-11-20 14:05:00,115.7,115.74,115.6,115.66,17397.0,110.5316,110.5698,110.4361,110.4934,17397.0
2023-11-20 14:10:00,115.65,115.72,115.51,115.51,14593.0,110.4838,110.5507,110.3501,110.3501,14593.0
2023-11-20 14:15:00,115.53,115.63,115.48,115.62,27821.0,110.3692,110.4647,110.3214,110.4552,27821.0
2023-11-20 14:20:00,115.61,115.64,115.58,115.58,23155.0,110.4456,110.4743,110.4169,110.4169,23155.0
2023-11-20 14:25:00,115.58,115.61,115.49,115.59,15969.0,110.4169,110.4456,110.331,110.4265,15969.0
2023-11-20 14:30:00,115.6,115.65,115.54,115.6,30681.0,110.4361,110.4838,110.3787,110.4361,30681.0
2023-11-20 14:35:00,115.59,115.65,115.56,115.64,19995.0,110.4265,110.4838,110.3978,110.4743,19995.0
2023-11-20 14:40:00,115.63,115.73,115.62,115.7,12301.0,110.4647,110.5602,110.4552,110.5316,12301.0
2023-11-20 14:45:00,115.7,115.72,115.65,115.69,21555.0,110.5316,110.5507,110.4838,110.522,21555.0
2023-11-20 14:50:00,115.68,115.74,115.68,115.71,14702.0,110.5125,110.5698,110.5125,110.5411,14702.0
2023-11-20 14:55:00,115.72,115.77,115.68,115.7,26100.0,110.5507,110.5985,110.5125,110.5316,26100.0
2023-11-20 15:00:00,115.69,115.7,115.6,115.61,19384.0,110.522,110.5316,110.4361,110.4456,19384.0
2023-11-20 15:05:00,115.61,115.64,115.55,115.6,21294.0,110.4456,110.4743,110.3883,110.4361,21294.0
2023-11-20 15:10:00,115.59,115.74,115.56,115.71,22204.0,110.4265,110.5698,110.3978,110.5411,22204.0
2023-11-20 15:15:00,115.71,115.71,115.63,115.7,22277.0,110.5411,110.5411,110.4647,110.5316,22277.0
2023-11-20 15:20:00,115.69,115.75,115.68,115.74,26562.0,110.522,110.5794,110.5125,110.5698,26562.0
2023-11-20 15:25:00,115.75,115.83,115.74,115.81,38561.0,110.5794,110.6558,110.5698,110.6367,38561.0
2023-11-20 15:30:00,115.82,115.82,115.73,115.75,37891.0,110.6462,110.6462,110.5602,110.5794,37891.0
2023-11-20 15:35:00,115.74,115.74,115.64,115.73,24778.0,110.5698,110.5698,110.4743,110.5602,24778.0
2023-11-20 15:40:00,115.71,115.83,115.69,115.76,46899.0,110.5411,110.6558,110.522,110.5889,46899.0
2023-11-20 15:45:00,115.76,115.82,115.62,115.66,47284.0,110.5889,110.6462,110.4552,110.4934,47284.0
2023-11-20 15:50:00,115.66,115.66,115.48,115.53,64305.0,110.4934,110.4934,110.3214,110.3692,64305.0
2023-11-20 15:55:00,115.53,115.57,115.3,115.39,298033.0,110.3692,110.4074,110.1495,110.2354,298033.0
2023-11-21 09:30:00,115.18,115.63,115.05,115.18,124010.0,110.0348,110.4647,109.9106,110.0348,124010.0
2023-11-21 09:35:00,115.15,115.32,115.05,115.24,78000.0,110.0062,110.1686,109.9106,110.0921,78000.0
2023-11-21 09:40:00,115.26,115.53,115.19,115.3,56302.0,110.1112,110.3692,110.0444,110.1495,56302.0
2023-11-21 09:45:00,115.22,115.25,114.96,115.11,35003.0,110.073,110.1017,109.8246,109.9679,35003.0
2023-11-21 09:50:00,115.14,115.62,115.14,115.58,25720.0,109.9966,110.4552,109.9966,110.4169,25720.0
2023-11-21 09:55:00,115.61,115.61,115.14,115.21,25578.0,110.4456,110.4456,109.9966,110.0635,25578.0
2023-11-21 10:00:00,115.21,115.29,114.85,114.87,22091.0,110.0635,110.1399,109.7196,109.7387,22091.0
2023-11-21 10:05:00,114.85,114.85,114.64,114.72,27704.0,109.7196,109.7196,109.5189,109.5954,27704.0
2023-11-21 10:10:00,114.73,114.84,114.55,114.69,41269.0,109.6049,109.71,109.433,109.5667,41269.0
2023-11-21 10:15:00,114.72,114.87,114.71,114.81,24034.0,109.5954,109.7387,109.5858,109.6813,24034.0
2023-11-21 10:20:00,114.83,114.9,114.57,114.65,21908.0,109.7004,109.7673,109.4521,109.5285,21908.0
2023-11-21 10:25:00,114.63,114.85,114.59,114.84,18032.0,109.5094,109.7196,109.4712,109.71,18032.0
2023-11-21 10:30:00,114.86,114.98,114.7,114.76,30773.0,109.7291,109.8437,109.5763,109.6336,30773.0
2023-11-21 10:35:00,114.79,115.04,114.78,115.0,22436.0,109.6622,109.9011,109.6527,109.8629,22436.0
2023-11-21 10:40:00,115.0,115.12,114.94,115.12,16217.0,109.8629,109.9775,109.8055,109.9775,16217.0
2023-11-21 10:45:00,115.16,115.18,115.06,115.17,22761.0,110.0157,110.0348,109.9202,110.0253,22761.0
2023-11-21 10:50:00,115.16,115.39,115.15,115.39,13325.0,110.0157,110.2354,110.0062,110.2354,13325.0
2023-11-21 10:55:00,115.41,115.44,115.28,115.33,26919.0,110.2545,110.2832,110.1303,110.1781,26919.0
2023-11-21 11:00:00,115.33,115.42,115.27,115.29,23523.0,110.1781,110.2641,110.1208,110.1399,23523.0
2023-11-21 11:05:00,115.32,115.32,115.14,115.17,10114.0,110.1686,110.1686,109.9966,110.0253,10114.0
2023-11-21 11:10:00,115.16,115.16,115.03,115.06,10513.0,110.0157,110.0157,109.8915,109.9202,10513.0
2023-11-21 11:15:00,115.08,115.09,114.77,114.83,14224.0,109.9393,109.9488,109.6431,109.7004,14224.0
2023-11-21 11:20:00,114.84,114.99,114.82,114.98,6321.0,109.71,109.8533,109.6909,109.8437,6321.0
2023-11-21 11:25:00,115.0,115.09,114.87,115.05,11739.0,109.8629,109.9488,109.7387,109.9106,11739.0
2023-11-21 11:30:00,115.01,115.07,114.95,115.07,8980.0,109.8724,109.9297,109.8151,109.9297,8980.0
2023-11-21 11:35:00,115.09,115.15,115.05,115.15,11417.0,109.9488,110.0062,109.9106,110.0062,11417.0
2023-11-21 11:40:00,115.1,115.27,115.09,115.22,20363.0,109.9584,110.1208,109.9488,110.073,20363.0
2023-11-21 11:45:00,115.22,115.22,115.03,115.08,13085.0,110.073,110.073,109.8915,109.9393,13085.0
2023-11-21 11:50:00,115.09,115.3,115.07,115.29,16580.0,109.9488,110.1495,109.9297,110.1399,16580.0
2023-11-21 11:55:00,115.29,115.32,115.22,115.28,10638.0,110.1399,110.1686,110.073,110.1303,10638.0
2023-11-21 12:00:00,115.26,115.35,115.17,115.24,15085.0,110.1112,110.1972,110.0253,110.0921,15085.0
2023-11-21 12:05:00,115.25,115.28,115.19,115.22,19159.0,110.1017,110.1303,110.0444,110.073,19159.0
2023-11-21 12:10:00,115.21,115.21,114.98,114.99,18452.0,110.0635,110.0635,109.8437,109.8533,18452.0
2023-11-21 12:15:00,114.98,115.18,114.96,115.18,20058.0,109.8437,110.0348,109.8246,110.0348,20058.0
2023-11-21 12:20:00,115.2,115.24,115.07,115.08,18846.0,110.0539,110.0921,109.9297,109.9393,18846.0
2023-11-21 12:25:00,115.09,115.17,115.08,115.11,13383.0,109.9488,110.0253,109.9393,109.9679,13383.0
2023-11-21 12:30:00,115.1,115.17,115.1,115.12,8747.0,109.9584,110.0253,109.9584,109.9775,8747.0
2023-11-21 12:35:00,115.15,115.15,115.04,115.1,15248.0,110.0062,110.0062,109.9011,109.9584,15248.0
2023-11-21 12:40:00,115.1,115.15,115.02,115.15,14106.0,109.9584,110.0062,109.882,110.0062,14106.0
2023-11-21 12:45:00,115.14,115.16,115.06,115.08,15125.0,109.9966,110.0157,109.9202,109.9393,15125.0
2023-11-21 12:50:00,115.06,115.13,115.04,115.12,8331.0,109.9202,109.987,109.9011,109.9775,8331.0
2023-11-21 12:55:00,115.13,115.23,115.13,115.18,15393.0,109.987,110.0826,109.987,110.0348,15393.0
2023-11-21 13:00:00,115.18,115.22,115.1,115.11,10054.0,110.0348,110.073,109.9584,109.9679,10054.0
2023-11-21 13:05:00,115.12,115.16,115.09,115.11,9808.0,109.9775,110.0157,109.9488,109.9679,9808.0
2023-11-21 13:10:00,115.13,115.13,115.05,115.05,12814.0,109.987,109.987,109.9106,109.9106,12814.0
2023-11-21 13:15:00,115.04,115.07,115.02,115.05,12953.0,109.9011,109.9297,109.882,109.9106,12953.0
2023-11-21 13:20:00,115.04,115.04,114.97,115.01,11236.0,109.9011,109.9011,109.8342,109.8724,11236.0
2023-11-21 13:25:00,115.0,115.02,114.96,114.99,11345.0,109.8629,109.882,109.8246,109.8533,11345.0
2023-11-21 13:30:00,114.98,115.03,114.96,115.01,17014.0,109.8437,109.8915,109.8246,109.8724,17014.0
2023-11-21 13:35:00,115.0,115.04,114.88,114.91,26341.0,109.8629,109.9011,109.7482,109.7769,26341.0
2023-11-21 13:40:00,114.89,114.95,114.84,114.9,13040.0,109.7578,109.8151,109.71,109.7673,13040.0
2023-11-21 13:45:00,114.9,114.98,114.89,114.97,19628.0,109.7673,109.8437,109.7578,109.8342,19628.0
2023-11-21 13:50:00,114.98,115.0,114.93,115.0,17794.0,109.8437,109.8629,109.796,109.8629,17794.0
2023-11-21 13:55:00,115.01,115.04,114.94,115.0,12061.0,109.8724,109.9011,109.8055,109.8629,12061.0
2023-11-21 14:00:00,115.0,115.1,114.94,115.05,12476.0,109.8629,109.9584,109.8055,109.9106,12476.0
2023-11-21 14:05:00,115.05,115.08,114.94,115.04,11838.0,109.9106,109.9393,109.8055,109.9011,11838.0
2023-11-21 14:10:00,115.02,115.1,114.98,115.08,12730.0,109.882,109.9584,109.8437,109.9393,12730.0
2023-11-21 14:15:00,115.08,115.09,114.98,115.02,16789.0,109.9393,109.9488,109.8437,109.882,16789.0
2023-11-21 14:20:00,115.02,115.1,114.99,115.09,25432.0,109.882,109.9584,109.8533,109.9488,25432.0
2023-11-21 14:25:00,115.09,115.2,115.05,115.2,40862.0,109.9488,110.0539,109.9106,110.0539,40862.0
2023-11-21 14:30:00,115.19,115.2,115.13,115.15,12379.0,110.0444,110.0539,109.987,110.0062,12379.0
2023-11-21 14:35:00,115.15,115.18,115.11,115.12,15869.0,110.0062,110.0348,109.9679,109.9775,15869.0
2023-11-21 14:40:00,115.13,115.17,115.05,115.07,37092.0,109.987,110.0253,109.9106,109.9297,37092.0
2023-11-21 14:45:00,115.07,115.08,114.99,114.99,41776.0,109.9297,109.9393,109.8533,109.8533,41776.0
2023-11-21 14:50:00,114.99,115.02,114.89,114.92,25723.0,109.8533,109.882,109.7578,109.7864,25723.0
2023-11-21 14:55:00,114.92,115.1,114.87,115.08,22126.0,109.7864,109.9584,109.7387,109.9393,22126.0
2023-11-21 15:00:00,115.09,115.12,115.05,115.09,21534.0,109.9488,109.9775,109.9106,109.9488,21534.0
2023-11-21 15:05:00,115.09,115.18,115.08,115.09,19385.0,109.9488,110.0348,109.9393,109.9488,19385.0
2023-11-21 15:10:00,115.09,115.19,115.08,115.1,21063.0,109.9488,110.0444,109.9393,109.9584,21063.0
2023-11-21 15:15:00,115.09,115.18,115.09,115.1,22964.0,109.9488,110.0348,109.9488,109.9584,22964.0
2023-11-21 15:20:00,115.08,115.08,114.97,115.05,22177.0,109.9393,109.9393,109.8342,109.9106,22177.0
2023-11-21 15:25:00,115.05,115.18,115.01,115.16,21510.0,109.9106,110.0348,109.8724,110.0157,21510.0
2023-11-21 15:30:00,115.15,115.17,115.02,115.08,24726.0,110.0062,110.0253,109.882,109.9393,24726.0
2023-11-21 15:35:00,115.07,115.2,115.07,115.2,24304.0,109.9297,110.0539,109.9297,110.0539,24304.0
2023-11-21 15:40:00,115.2,115.24,115.12,115.23,42512.0,110.0539,110.0921,109.9775,110.0826,42512.0
2023-11-21 15:45:00,115.23,115.32,115.17,115.32,59562.0,110.0826,110.1686,110.0253,110.1686,59562.0
2023-11-21 15:50:00,115.31,115.32,115.16,115.26,79572.0,110.159,110.1686,110.0157,110.1112,79572.0
2023-11-21 15:55:00,115.26,115.3,115.1,115.18,227019.0,110.1112,110.1495,109.9584,110.0348,227019.0
2023-11-22 09:30:00,112.02,112.28,111.16,112.12,145748.0,107.016,107.2644,106.1944,107.1115,145748.0
2023-11-22 09:35:00,112.06,112.75,111.98,112.71,54467.0,107.0542,107.7134,106.9778,107.6752,54467.0
2023-11-22 09:40:00,112.75,112.98,112.61,112.66,34327.0,107.7134,107.9331,107.5796,107.6274,34327.0
2023-11-22 09:45:00,112.67,112.74,112.46,112.69,31909.0,107.6369,107.7038,107.4363,107.656,31909.0
2023-11-22 09:50:00,112.67,113.03,112.66,112.99,53849.0,107.6369,107.9809,107.6274,107.9426,53849.0
2023-11-22 09:55:00,113.02,113.16,112.89,112.92,46331.0,107.9713,108.105,107.8471,107.8758,46331.0
2023-11-22 10:00:00,112.91,112.92,112.61,112.84,67614.0,107.8662,107.8758,107.5796,107.7993,67614.0
2023-11-22 10:05:00,112.86,113.05,112.82,112.88,72807.0,107.8185,108.0,107.7802,107.8376,72807.0
2023-11-22 10:10:00,112.87,113.04,112.6,113.02,41221.0,107.828,107.9904,107.5701,107.9713,41221.0
2023-11-22 10:15:00,113.06,113.33,113.0,113.15,28372.0,108.0095,108.2675,107.9522,108.0955,28372.0
2023-11-22 10:20:00,113.16,113.32,113.09,113.31,26984.0,108.105,108.2579,108.0382,108.2483,26984.0
2023-11-22 10:25:00,113.33,113.45,113.23,113.45,18380.0,108.2675,108.3821,108.1719,108.3821,18380.0
2023-11-22 10:30:00,113.45,113.53,113.23,113.45,30868.0,108.3821,108.4585,108.1719,108.3821,30868.0
2023-11-22 10:35:00,113.43,113.46,113.21,113.32,24160.0,108.363,108.3916,108.1528,108.2579,24160.0
2023-11-22 10:40:00,113.39,113.45,113.27,113.43,22846.0,108.3248,108.3821,108.2101,108.363,22846.0
2023-11-22 10:45:00,113.41,113.57,113.36,113.52,32372.0,108.3439,108.4967,108.2961,108.449,32372.0
2023-11-22 10:50:00,113.5,113.55,113.23,113.23,21430.0,108.4299,108.4776,108.1719,108.1719,21430.0
2023-11-22 10:55:00,113.23,113.41,113.19,113.35,15633.0,108.1719,108.3439,108.1337,108.2866,15633.0
2023-11-22 11:00:00,113.38,113.52,113.35,113.49,18216.0,108.3152,108.449,108.2866,108.4203,18216.0
2023-11-22 11:05:00,113.47,113.67,113.36,113.67,23431.0,108.4012,108.5923,108.2961,108.5923,23431.0
2023-11-22 11:10:00,113.69,113.88,113.68,113.87,28344.0,108.6114,108.7929,108.6018,108.7833,28344.0
2023-11-22 11:15:00,113.86,113.91,113.75,113.88,19608.0,108.7738,108.8215,108.6687,108.7929,19608.0
2023-11-22 11:20:00,113.88,113.93,113.74,113.88,18026.0,108.7929,108.8407,108.6591,108.7929,18026.0
2023-11-22 11:25:00,113.9,114.04,113.82,114.01,22086.0,108.812,108.9457,108.7356,108.9171,22086.0
2023-11-22 11:30:00,113.99,114.09,113.81,113.9,23150.0,108.898,108.9935,108.726,108.812,23150.0
2023-11-22 11:35:00,113.86,113.88,113.59,113.65,16652.0,108.7738,108.7929,108.5158,108.5732,16652.0
2023-11-22 11:40:00,113.65,113.7,113.52,113.7,21837.0,108.5732,108.6209,108.449,108.6209,21837.0
2023-11-22 11:45:00,113.71,113.78,113.68,113.71,19221.0,108.6305,108.6974,108.6018,108.6305,19221.0
2023-11-22 11:50:00,113.72,113.79,113.68,113.72,17362.0,108.64,108.7069,108.6018,108.64,17362.0
2023-11-22 11:55:00,113.72,113.87,113.71,113.86,27768.0,108.64,108.7833,108.6305,108.7738,27768.0
2023-11-22 12:00:00,113.87,114.18,113.87,114.18,17097.0,108.7833,109.0795,108.7833,109.0795,17097.0
2023-11-22 12:05:00,114.16,114.23,114.03,114.07,28424.0,109.0604,109.1273,108.9362,108.9744,28424.0
2023-11-22 12:10:00,114.1,114.29,114.09,114.11,15889.0,109.0031,109.1846,108.9935,109.0126,15889.0
2023-11-22 12:15:00,114.13,114.3,114.13,114.25,30125.0,109.0317,109.1941,109.0317,109.1464,30125.0
2023-11-22 12:20:00,114.25,114.34,114.18,114.24,26770.0,109.1464,109.2323,109.0795,109.1368,26770.0
2023-11-22 12:25:00,114.23,114.31,114.19,114.23,16572.0,109.1273,109.2037,109.089,109.1273,16572.0
2023-11-22 12:30:00,114.24,114.25,114.0,114.05,23859.0,109.1368,109.1464,108.9075,108.9553,23859.0
2023-11-22 12:35:00,114.04,114.12,114.01,114.09,12209.0,108.9457,109.0222,108.9171,108.9935,12209.0
2023-11-22 12:40:00,114.08,114.15,113.88,113.94,15099.0,108.984,109.0508,108.7929,108.8502,15099.0
2023-11-22 12:45:00,113.93,113.97,113.86,113.89,20486.0,108.8407,108.8789,108.7738,108.8024,20486.0
2023-11-22 12:50:00,113.88,114.03,113.83,113.93,19179.0,108.7929,108.9362,108.7451,108.8407,19179.0
2023-11-22 12:55:00,113.92,114.11,113.92,114.1,19818.0,108.8311,109.0126,108.8311,109.0031,19818.0
2023-11-22 13:00:00,114.1,114.18,114.05,114.08,19716.0,109.0031,109.0795,108.9553,108.984,19716.0
2023-11-22 13:05:00,114.09,114.17,114.09,114.11,31612.0,108.9935,109.0699,108.9935,109.0126,31612.0
2023-11-22 13:10:00,114.12,114.23,114.08,114.18,24576.0,109.0222,109.1273,108.984,109.0795,24576.0
2023-11-22 13:15:00,114.19,114.27,114.16,114.24,23945.0,109.089,109.1655,109.0604,109.1368,23945.0
2023-11-22 13:20:00,114.23,114.36,114.23,114.27,25989.0,109.1273,109.2514,109.1273,109.1655,25989.0
2023-11-22 13:25:00,114.27,114.27,114.08,114.15,51641.0,109.1655,109.1655,108.984,109.0508,51641.0
2023-11-22 13:30:00,114.15,114.16,114.02,114.1,26694.0,109.0508,109.0604,108.9266,109.0031,26694.0
2023-11-22 13:35:00,114.11,114.12,114.01,114.09,26302.0,109.0126,109.0222,108.9171,108.9935,26302.0
2023-11-22 13:40:00,114.09,114.21,114.07,114.18,24818.0,108.9935,109.1081,108.9744,109.0795,24818.0
2023-11-22 13:45:00,114.21,114.32,114.2,114.24,23102.0,109.1081,109.2132,109.0986,109.1368,23102.0
2023-11-22 13:50:00,114.24,114.32,114.17,114.24,20437.0,109.1368,109.2132,109.0699,109.1368,20437.0
2023-11-22 13:55:00,114.25,114.33,114.25,114.29,27377.0,109.1464,109.2228,109.1464,109.1846,27377.0
2023-11-22 14:00:00,114.29,114.45,114.25,114.25,26852.0,109.1846,109.3374,109.1464,109.1464,26852.0
2023-11-22 14:05:00,114.25,114.47,114.24,114.4,16690.0,109.1464,109.3565,109.1368,109.2897,16690.0
2023-11-22 14:10:00,114.41,114.49,114.36,114.43,16372.0,109.2992,109.3756,109.2514,109.3183,16372.0
2023-11-22 14:15:00,114.44,114.5,114.36,114.44,20521.0,109.3279,109.3852,109.2514,109.3279,20521.0
2023-11-22 14:20:00,114.44,114.58,114.44,114.57,34945.0,109.3279,109.4616,109.3279,109.4521,34945.0
2023-11-22 14:25:00,114.58,114.76,114.58,114.73,47842.0,109.4616,109.6336,109.4616,109.6049,47842.0
2023-11-22 14:30:00,114.73,114.78,114.55,114.56,94374.0,109.6049,109.6527,109.433,109.4425,94374.0
2023-11-22 14:35:00,114.57,114.63,114.49,114.53,23761.0,109.4521,109.5094,109.3756,109.4138,23761.0
2023-11-22 14:40:00,114.52,114.57,114.42,114.44,16471.0,109.4043,109.4521,109.3088,109.3279,16471.0
2023-11-22 14:45:00,114.44,114.48,114.36,114.45,27862.0,109.3279,109.3661,109.2514,109.3374,27862.0
2023-11-22 14:50:00,114.46,114.52,114.46,114.48,28250.0,109.347,109.4043,109.347,109.3661,28250.0
2023-11-22 14:55:00,114.47,114.59,114.46,114.56,30591.0,109.3565,109.4712,109.347,109.4425,30591.0
2023-11-22 15:00:00,114.55,114.64,114.49,114.58,31635.0,109.433,109.5189,109.3756,109.4616,31635.0
2023-11-22 15:05:00,114.59,114.62,114.51,114.59,33368.0,109.4712,109.4998,109.3947,109.4712,33368.0
2023-11-22 15:10:00,114.6,114.67,114.55,114.62,19608.0,109.4807,109.5476,109.433,109.4998,19608.0
2023-11-22 15:15:00,114.63,114.76,114.62,114.73,24218.0,109.5094,109.6336,109.4998,109.6049,24218.0
2023-11-22 15:20:00,114.74,114.84,114.68,114.75,25767.0,109.6145,109.71,109.5571,109.624,25767.0
2023-11-22 15:25:00,114.75,115.02,114.74,115.02,29134.0,109.624,109.882,109.6145,109.882,29134.0
2023-11-22 15:30:00,115.04,115.04,114.88,114.99,40700.0,109.9011,109.9011,109.7482,109.8533,40700.0
2023-11-22 15:35:00,114.99,115.12,114.99,115.09,46654.0,109.8533,109.9775,109.8533,109.9488,46654.0
2023-11-22 15:40:00,115.09,115.13,115.01,115.01,59058.0,109.9488,109.987,109.8724,109.8724,59058.0
2023-11-22 15:45:00,115.01,115.1,114.92,114.99,86778.0,109.8724,109.9584,109.7864,109.8533,86778.0
2023-11-22 15:50:00,114.99,115.01,114.81,114.89,126625.0,109.8533,109.8724,109.6813,109.7578,126625.0
2023-11-22 15:55:00,114.89,114.95,114.81,114.81,277156.0,109.7578,109.8151,109.6813,109.6813,277156.0
2023-11-24 09:30:00,114.89,115.68,114.86,115.59,90320.0,109.7578,110.5125,109.7291,110.4265,90320.0
2023-11-24 09:35:00,115.58,115.86,115.16,115.85,51947.0,110.4169,110.6844,110.0157,110.6749,51947.0
2023-11-24 09:40:00,115.84,116.35,115.8,116.34,47237.0,110.6653,111.1525,110.6271,111.143,47237.0
2023-11-24 09:45:00,116.3,116.47,116.18,116.22,21692.0,111.1048,111.2672,110.9901,111.0284,21692.0
2023-11-24 09:50:00,116.26,116.53,116.25,116.41,31650.0,111.0666,111.3245,111.057,111.2099,31650.0
2023-11-24 09:55:00,116.4,116.41,116.13,116.34,57528.0,111.2003,111.2099,110.9424,111.143,57528.0
2023-11-24 10:00:00,116.32,116.48,116.31,116.43,21855.0,111.1239,111.2767,111.1143,111.229,21855.0
2023-11-24 10:05:00,116.41,116.58,116.34,116.34,26302.0,111.2099,111.3723,111.143,111.143,26302.0
2023-11-24 10:10:00,116.3,116.3,116.03,116.06,17718.0,111.1048,111.1048,110.8468,110.8755,17718.0
2023-11-24 10:15:00,116.1,116.18,115.97,116.01,27215.0,110.9137,110.9901,110.7895,110.8277,27215.0
2023-11-24 10:20:00,116.01,116.15,115.96,116.15,23474.0,110.8277,110.9615,110.78,110.9615,23474.0
2023-11-24 10:25:00,116.15,116.33,116.11,116.11,27047.0,110.9615,111.1334,110.9233,110.9233,27047.0
2023-11-24 10:30:00,116.1,116.37,116.09,116.23,37997.0,110.9137,111.1717,110.9042,111.0379,37997.0
2023-11-24 10:35:00,116.24,116.24,116.02,116.15,42853.0,111.0475,111.0475,110.8373,110.9615,42853.0
2023-11-24 10:40:00,116.13,116.35,116.07,116.32,37112.0,110.9424,111.1525,110.8851,111.1239,37112.0
2023-11-24 10:45:00,116.31,116.35,116.18,116.25,23240.0,111.1143,111.1525,110.9901,111.057,23240.0
2023-11-24 10:50:00,116.26,116.27,116.17,116.25,13956.0,111.0666,111.0761,110.9806,111.057,13956.0
2023-11-24 10:55:00,116.26,116.35,116.23,116.29,20287.0,111.0666,111.1525,111.0379,111.0952,20287.0
2023-11-24 11:00:00,116.28,116.32,116.2,116.32,24877.0,111.0857,111.1239,111.0092,111.1239,24877.0
2023-11-24 11:05:00,116.32,116.35,116.09,116.11,16375.0,111.1239,111.1525,110.9042,110.9233,16375.0
2023-11-24 11:10:00,116.09,116.19,116.05,116.13,31428.0,110.9042,110.9997,110.866,110.9424,31428.0
2023-11-24 11:15:00,116.14,116.29,116.08,116.29,17803.0,110.9519,111.0952,110.8946,111.0952,17803.0
2023-11-24 11:20:00,116.29,116.3,116.1,116.1,18057.0,111.0952,111.1048,110.9137,110.9137,18057.0
2023-11-24 11:25:00,116.13,116.23,116.0,116.19,86724.0,110.9424,111.0379,110.8182,110.9997,86724.0
2023-11-24 11:30:00,116.2,116.26,116.04,116.05,17895.0,111.0092,111.0666,110.8564,110.866,17895.0
2023-11-24 11:35:00,116.0,116.0,115.9,115.95,16748.0,110.8182,110.8182,110.7227,110.7704,16748.0
2023-11-24 11:40:00,115.94,115.98,115.88,115.9,14186.0,110.7609,110.7991,110.7035,110.7227,14186.0
2023-11-24 11:45:00,115.91,115.99,115.85,115.99,24602.0,110.7322,110.8086,110.6749,110.8086,24602.0
2023-11-24 11:50:00,116.03,116.03,115.69,115.69,20527.0,110.8468,110.8468,110.522,110.522,20527.0
2023-11-24 11:55:00,115.7,115.72,115.6,115.69,19797.0,110.5316,110.5507,110.4361,110.522,19797.0
2023-11-24 12:00:00,115.69,115.89,115.66,115.75,20247.0,110.522,110.7131,110.4934,110.5794,20247.0
2023-11-24 12:05:00,115.76,115.82,115.7,115.81,16588.0,110.5889,110.6462,110.5316,110.6367,16588.0
2023-11-24 12:10:00,115.81,115.94,115.81,115.83,14838.0,110.6367,110.7609,110.6367,110.6558,14838.0
2023-11-24 12:15:00,115.82,115.94,115.78,115.94,19459.0,110.6462,110.7609,110.608,110.7609,19459.0
2023-11-24 12:20:00,115.98,116.0,115.85,115.86,20829.0,110.7991,110.8182,110.6749,110.6844,20829.0
2023-11-24 12:25:00,115.87,115.95,115.84,115.88,22963.0,110.694,110.7704,110.6653,110.7035,22963.0
2023-11-24 12:30:00,115.87,115.92,115.81,115.85,19536.0,110.694,110.7418,110.6367,110.6749,19536.0
2023-11-24 12:35:00,115.85,115.85,115.71,115.71,30516.0,110.6749,110.6749,110.5411,110.5411,30516.0
2023-11-24 12:40:00,115.71,115.72,115.49,115.52,31912.0,110.5411,110.5507,110.331,110.3596,31912.0
2023-11-24 12:45:00,115.52,115.52,115.4,115.42,36721.0,110.3596,110.3596,110.245,110.2641,36721.0
2023-11-24 12:50:00,115.41,115.51,115.37,115.4,35698.0,110.2545,110.3501,110.2163,110.245,35698.0
2023-11-24 12:55:00,115.4,115.51,115.36,115.46,72447.0,110.245,110.3501,110.2068,110.3023,72447.0
2023-11-27 09:30:00,114.98,115.13,114.25,114.59,80113.0,109.8437,109.987,109.1464,109.4712,80113.0
2023-11-27 09:35:00,114.61,114.7,114.5,114.55,28103.0,109.4903,109.5763,109.3852,109.433,28103.0
2023-11-27 09:40:00,114.56,114.56,114.11,114.32,30118.0,109.4425,109.4425,109.0126,109.2132,30118.0
2023-11-27 09:45:00,114.32,114.63,114.31,114.49,48712.0,109.2132,109.5094,109.2037,109.3756,48712.0
2023-11-27 09:50:00,114.46,114.57,114.38,114.54,20227.0,109.347,109.4521,109.2706,109.4234,20227.0
2023-11-27 09:55:00,114.59,114.84,114.57,114.57,32036.0,109.4712,109.71,109.4521,109.4521,32036.0
2023-11-27 10:00:00,114.61,114.72,114.57,114.63,35181.0,109.4903,109.5954,109.4521,109.5094,35181.0
2023-11-27 10:05:00,114.66,114.77,114.57,114.61,30516.0,109.538,109.6431,109.4521,109.4903,30516.0
2023-11-27 10:10:00,114.59,114.6,114.33,114.37,25274.0,109.4712,109.4807,109.2228,109.261,25274.0
2023-11-27 10:15:00,114.38,114.51,114.28,114.29,27144.0,109.2706,109.3947,109.175,109.1846,27144.0
2023-11-27 10:20:00,114.28,114.42,114.2,114.24,53212.0,109.175,109.3088,109.0986,109.1368,53212.0
2023-11-27 10:25:00,114.23,114.4,114.22,114.38,35755.0,109.1273,109.2897,109.1177,109.2706,35755.0
2023-11-27 10:30:00,114.38,114.39,114.2,114.24,41687.0,109.2706,109.2801,109.0986,109.1368,41687.0
2023-11-27 10:35:00,114.24,114.59,114.21,114.35,55625.0,109.1368,109.4712,109.1081,109.2419,55625.0
2023-11-27 10:40:00,114.38,114.47,114.36,114.45,24290.0,109.2706,109.3565,109.2514,109.3374,24290.0
2023-11-27 10:45:00,114.43,114.49,114.31,114.4,17770.0,109.3183,109.3756,109.2037,109.2897,17770.0
2023-11-27 10:50:00,114.4,114.4,114.17,114.18,43251.0,109.2897,109.2897,109.0699,109.0795,43251.0
2023-11-27 10:55:00,114.19,114.27,114.07,114.14,32245.0,109.089,109.1655,108.9744,109.0413,32245.0
2023-11-27 11:00:00,114.14,114.36,114.1,114.3,27308.0,109.0413,109.2514,109.0031,109.1941,27308.0
2023-11-27 11:05:00,114.33,114.4,114.2,114.24,31737.0,109.2228,109.2897,109.0986,109.1368,31737.0
2023-11-27 11:10:00,114.26,114.27,114.15,114.27,12404.0,109.1559,109.1655,109.0508,109.1655,12404.0
2023-11-27 11:15:00,114.28,114.28,114.12,114.13,30993.0,109.175,109.175,109.0222,109.0317,30993.0
2023-11-27 11:20:00,114.13,114.21,114.08,114.12,33445.0,109.0317,109.1081,108.984,109.0222,33445.0
2023-11-27 11:25:00,114.12,114.23,114.09,114.2,29528.0,109.0222,109.1273,108.9935,109.0986,29528.0
2023-11-27 11:30:00,114.2,114.27,114.02,114.03,41553.0,109.0986,109.1655,108.9266,108.9362,41553.0
2023-11-27 11:35:00,114.03,114.04,113.9,113.96,40541.0,108.9362,108.9457,108.812,108.8693,40541.0
2023-11-27 11:40:00,113.96,113.97,113.87,113.92,38287.0,108.8693,108.8789,108.7833,108.8311,38287.0
2023-11-27 11:45:00,113.92,113.92,113.73,113.78,31812.0,108.8311,108.8311,108.6496,108.6974,31812.0
2023-11-27 11:50:00,113.77,113.85,113.66,113.66,53618.0,108.6878,108.7642,108.5827,108.5827,53618.0
2023-11-27 11:55:00,113.67,113.91,113.67,113.89,54125.0,108.5923,108.8215,108.5923,108.8024,54125.0
2023-11-27 12:00:00,113.89,113.91,113.76,113.87,33277.0,108.8024,108.8215,108.6782,108.7833,33277.0
2023-11-27 12:05:00,113.87,113.88,113.8,113.82,32517.0,108.7833,108.7929,108.7165,108.7356,32517.0
2023-11-27 12:10:00,113.83,113.86,113.78,113.82,27005.0,108.7451,108.7738,108.6974,108.7356,27005.0
2023-11-27 12:15:00,113.82,113.83,113.71,113.79,24749.0,108.7356,108.7451,108.6305,108.7069,24749.0
2023-11-27 12:20:00,113.77,113.77,113.71,113.73,18785.0,108.6878,108.6878,108.6305,108.6496,18785.0
2023-11-27 12:25:00,113.72,113.72,113.64,113.68,24333.0,108.64,108.64,108.5636,108.6018,24333.0
2023-11-27 12:30:00,113.68,113.74,113.57,113.73,28493.0,108.6018,108.6591,108.4967,108.6496,28493.0
2023-11-27 12:35:00,113.75,113.82,113.71,113.75,26634.0,108.6687,108.7356,108.6305,108.6687,26634.0
2023-11-27 12:40:00,113.74,113.78,113.63,113.67,23342.0,108.6591,108.6974,108.5541,108.5923,23342.0
2023-11-27 12:45:00,113.68,113.71,113.51,113.51,22902.0,108.6018,108.6305,108.4394,108.4394,22902.0
2023-11-27 12:50:00,113.51,113.51,113.36,113.45,32333.0,108.4394,108.4394,108.2961,108.3821,32333.0
2023-11-27 12:55:00,113.46,113.56,113.45,113.52,19460.0,108.3916,108.4872,108.3821,108.449,19460.0
2023-11-27 13:00:00,113.51,113.57,113.46,113.57,51476.0,108.4394,108.4967,108.3916,108.4967,51476.0
2023-11-27 13:05:00,113.57,113.67,113.55,113.65,22603.0,108.4967,108.5923,108.4776,108.5732,22603.0
2023-11-27 13:10:00,113.65,113.78,113.65,113.71,32524.0,108.5732,108.6974,108.5732,108.6305,32524.0
2023-11-27 13:15:00,113.72,113.77,113.65,113.72,38141.0,108.64,108.6878,108.5732,108.64,38141.0
2023-11-27 13:20:00,113.72,113.83,113.71,113.76,21154.0,108.64,108.7451,108.6305,108.6782,21154.0
2023-11-27 13:25:00,113.77,113.83,113.72,113.78,19445.0,108.6878,108.7451,108.64,108.6974,19445.0
2023-11-27 13:30:00,113.77,113.85,113.75,113.85,30832.0,108.6878,108.7642,108.6687,108.7642,30832.0
2023-11-27 13:35:00,113.86,113.86,113.7,113.72,31411.0,108.7738,108.7738,108.6209,108.64,31411.0
2023-11-27 13:40:00,113.73,113.74,113.62,113.7,24219.0,108.6496,108.6591,108.5445,108.6209,24219.0
2023-11-27 13:45:00,113.71,113.75,113.67,113.75,20787.0,108.6305,108.6687,108.5923,108.6687,20787.0
2023-11-27 13:50:00,113.75,113.83,113.69,113.82,20809.0,108.6687,108.7451,108.6114,108.7356,20809.0
2023-11-27 13:55:00,113.83,113.86,113.81,113.82,21121.0,108.7451,108.7738,108.726,108.7356,21121.0
2023-11-27 14:00:00,113.8,113.95,113.8,113.93,24003.0,108.7165,108.8598,108.7165,108.8407,24003.0
2023-11-27 14:05:00,113.93,113.97,113.91,113.93,25077.0,108.8407,108.8789,108.8215,108.8407,25077.0
2023-11-27 14:10:00,113.93,114.03,113.9,113.94,36792.0,108.8407,108.9362,108.812,108.8502,36792.0
2023-11-27 14:15:00,113.94,114.1,113.92,114.0,31031.0,108.8502,109.0031,108.8311,108.9075,31031.0
2023-11-27 14:20:00,114.0,114.09,113.98,114.08,23880.0,108.9075,108.9935,108.8884,108.984,23880.0
2023-11-27 14:25:00,114.08,114.11,113.88,113.88,134647.0,108.984,109.0126,108.7929,108.7929,134647.0
2023-11-27 14:30:00,113.88,113.97,113.86,113.87,34664.0,108.7929,108.8789,108.7738,108.7833,34664.0
2023-11-27 14:35:00,113.86,114.13,113.85,114.12,26757.0,108.7738,109.0317,108.7642,109.0222,26757.0
2023-11-27 14:40:00,114.11,114.16,114.06,114.16,33342.0,109.0126,109.0604,108.9648,109.0604,33342.0
2023-11-27 14:45:00,114.17,114.19,114.06,114.06,25745.0,109.0699,109.089,108.9648,108.9648,25745.0
2023-11-27 14:50:00,114.07,114.08,114.02,114.08,22707.0,108.9744,108.984,108.9266,108.984,22707.0
2023-11-27 14:55:00,114.08,114.15,114.07,114.14,30454.0,108.984,109.0508,108.9744,109.0413,30454.0
2023-11-27 15:00:00,114.13,114.15,114.05,114.14,26123.0,109.0317,109.0508,108.9553,109.0413,26123.0
2023-11-27 15:05:00,114.14,114.14,114.04,114.06,26722.0,109.0413,109.0413,108.9457,108.9648,26722.0
2023-11-27 15:10:00,114.06,114.19,114.02,114.18,27359.0,108.9648,109.089,108.9266,109.0795,27359.0
2023-11-27 15:15:00,114.19,114.34,114.14,114.32,44469.0,109.089,109.2323,109.0413,109.2132,44469.0
2023-11-27 15:20:00,114.32,114.32,114.16,114.21,62273.0,109.2132,109.2132,109.0604,109.1081,62273.0
2023-11-27 15:25:00,114.22,114.37,114.19,114.34,67735.0,109.1177,109.261,109.089,109.2323,67735.0
2023-11-27 15:30:00,114.34,114.46,114.33,114.45,34366.0,109.2323,109.347,109.2228,109.3374,34366.0
2023-11-27 15:35:00,114.44,114.64,114.36,114.61,70498.0,109.3279,109.5189,109.2514,109.4903,70498.0
2023-11-27 15:40:00,114.62,114.66,114.57,114.63,65065.0,109.4998,109.538,109.4521,109.5094,65065.0
2023-11-27 15:45:00,114.62,114.72,114.51,114.52,65470.0,109.4998,109.5954,109.3947,109.4043,65470.0
2023-11-27 15:50:00,114.52,114.86,114.48,114.85,120869.0,109.4043,109.7291,109.3661,109.7196,120869.0
2023-11-27 15:55:00,114.85,114.93,114.79,114.79,325108.0,109.7196,109.796,109.6622,109.6622,325108.0
2023-11-28 09:30:00,115.26,115.38,114.62,114.77,83969.0,110.1112,110.2259,109.4998,109.6431,83969.0
2023-11-28 09:35:00,114.78,114.85,114.48,114.66,22872.0,109.6527,109.7196,109.3661,109.538,22872.0
2023-11-28 09:40:00,114.71,114.9,114.68,114.82,21905.0,109.5858,109.7673,109.5571,109.6909,21905.0
2023-11-28 09:45:00,114.85,115.14,114.85,114.88,18949.0,109.7196,109.9966,109.7196,109.7482,18949.0
2023-11-28 09:50:00,114.86,115.06,114.8,115.0,16301.0,109.7291,109.9202,109.6718,109.8629,16301.0
2023-11-28 09:55:00,115.04,115.11,114.94,115.05,20998.0,109.9011,109.9679,109.8055,109.9106,20998.0
2023-11-28 10:00:00,115.09,115.18,114.97,115.09,31533.0,109.9488,110.0348,109.8342,109.9488,31533.0
2023-11-28 10:05:00,115.06,115.11,114.88,115.0,24099.0,109.9202,109.9679,109.7482,109.8629,24099.0
2023-11-28 10:10:00,114.98,114.99,114.56,114.6,41442.0,109.8437,109.8533,109.4425,109.4807,41442.0
2023-11-28 10:15:00,114.6,114.87,114.54,114.75,39802.0,109.4807,109.7387,109.4234,109.624,39802.0
2023-11-28 10:20:00,114.74,114.89,114.74,114.85,14087.0,109.6145,109.7578,109.6145,109.7196,14087.0
2023-11-28 10:25:00,114.84,115.04,114.84,115.01,9387.0,109.71,109.9011,109.71,109.8724,9387.0
2023-11-28 10:30:00,115.02,115.22,115.0,115.06,22895.0,109.882,110.073,109.8629,109.9202,22895.0
2023-11-28 10:35:00,115.08,115.23,115.05,115.14,24299.0,109.9393,110.0826,109.9106,109.9966,24299.0
2023-11-28 10:40:00,115.14,115.37,115.13,115.36,11780.0,109.9966,110.2163,109.987,110.2068,11780.0
2023-11-28 10:45:00,115.36,115.4,115.28,115.35,12845.0,110.2068,110.245,110.1303,110.1972,12845.0
2023-11-28 10:50:00,115.36,115.63,115.31,115.55,17257.0,110.2068,110.4647,110.159,110.3883,17257.0
2023-11-28 10:55:00,115.57,115.79,115.57,115.79,15048.0,110.4074,110.6176,110.4074,110.6176,15048.0
2023-11-28 11:00:00,115.8,115.83,115.72,115.74,12401.0,110.6271,110.6558,110.5507,110.5698,12401.0
2023-11-28 11:05:00,115.73,115.89,115.71,115.87,18673.0,110.5602,110.7131,110.5411,110.694,18673.0
2023-11-28 11:10:00,115.85,115.89,115.73,115.73,25685.0,110.6749,110.7131,110.5602,110.5602,25685.0
2023-11-28 11:15:00,115.75,115.9,115.72,115.82,15073.0,110.5794,110.7227,110.5507,110.6462,15073.0
2023-11-28 11:20:00,115.82,115.98,115.79,115.94,22098.0,110.6462,110.7991,110.6176,110.7609,22098.0
2023-11-28 11:25:00,115.94,115.94,115.81,115.88,27363.0,110.7609,110.7609,110.6367,110.7035,27363.0
2023-11-28 11:30:00,115.89,115.96,115.78,115.84,22184.0,110.7131,110.78,110.608,110.6653,22184.0
2023-11-28 11:35:00,115.81,115.86,115.73,115.84,20236.0,110.6367,110.6844,110.5602,110.6653,20236.0
2023-11-28 11:40:00,115.83,115.92,115.82,115.9,14634.0,110.6558,110.7418,110.6462,110.7227,14634.0
2023-11-28 11:45:00,115.92,115.93,115.75,115.81,23675.0,110.7418,110.7513,110.5794,110.6367,23675.0
2023-11-28 11:50:00,115.82,115.97,115.77,115.95,20454.0,110.6462,110.7895,110.5985,110.7704,20454.0
2023-11-28 11:55:00,115.96,115.97,115.77,115.81,14872.0,110.78,110.7895,110.5985,110.6367,14872.0
2023-11-28 12:00:00,115.81,115.85,115.78,115.8,11960.0,110.6367,110.6749,110.608,110.6271,11960.0
2023-11-28 12:05:00,115.79,115.84,115.75,115.77,11662.0,110.6176,110.6653,110.5794,110.5985,11662.0
2023-11-28 12:10:00,115.78,115.94,115.77,115.89,9320.0,110.608,110.7609,110.5985,110.7131,9320.0
2023-11-28 12:15:00,115.91,115.91,115.72,115.74,11455.0,110.7322,110.7322,110.5507,110.5698,11455.0
2023-11-28 12:20:00,115.75,115.78,115.64,115.71,9879.0,110.5794,110.608,110.4743,110.5411,9879.0
2023-11-28 12:25:00,115.73,115.73,115.66,115.66,10645.0,110.5602,110.5602,110.4934,110.4934,10645.0
2023-11-28 12:30:00,115.69,115.74,115.61,115.67,14239.0,110.522,110.5698,110.4456,110.5029,14239.0
2023-11-28 12:35:00,115.67,115.68,115.64,115.66,7190.0,110.5029,110.5125,110.4743,110.4934,7190.0
2023-11-28 12:40:00,115.66,115.69,115.56,115.66,9607.0,110.4934,110.522,110.3978,110.4934,9607.0
2023-11-28 12:45:00,115.65,115.67,115.6,115.61,14697.0,110.4838,110.5029,110.4361,110.4456,14697.0
2023-11-28 12:50:00,115.62,115.71,115.57,115.7,13443.0,110.4552,110.5411,110.4074,110.5316,13443.0
2023-11-28 12:55:00,115.72,115.72,115.63,115.66,14557.0,110.5507,110.5507,110.4647,110.4934,14557.0
2023-11-28 13:00:00,115.67,115.67,115.48,115.58,19139.0,110.5029,110.5029,110.3214,110.4169,19139.0
2023-11-28 13:05:00,115.6,115.61,115.46,115.48,10835.0,110.4361,110.4456,110.3023,110.3214,10835.0
2023-11-28 13:10:00,115.51,115.51,115.45,115.46,7813.0,110.3501,110.3501,110.2928,110.3023,7813.0
2023-11-28 13:15:00,115.47,115.5,115.44,115.45,8634.0,110.3119,110.3405,110.2832,110.2928,8634.0
2023-11-28 13:20:00,115.45,115.51,115.44,115.49,9535.0,110.2928,110.3501,110.2832,110.331,9535.0
2023-11-28 13:25:00,115.48,115.51,115.42,115.42,26238.0,110.3214,110.3501,110.2641,110.2641,26238.0
2023-11-28 13:30:00,115.43,115.45,115.36,115.37,14927.0,110.2736,110.2928,110.2068,110.2163,14927.0
2023-11-28 13:35:00,115.36,115.4,115.29,115.31,20893.0,110.2068,110.245,110.1399,110.159,20893.0
2023-11-28 13:40:00,115.3,115.39,115.26,115.27,16915.0,110.1495,110.2354,110.1112,110.1208,16915.0
2023-11-28 13:45:00,115.28,115.46,115.26,115.42,10762.0,110.1303,110.3023,110.1112,110.2641,10762.0
2023-11-28 13:50:00,115.4,115.46,115.38,115.44,15098.0,110.245,110.3023,110.2259,110.2832,15098.0
2023-11-28 13:55:00,115.44,115.45,115.38,115.39,22275.0,110.2832,110.2928,110.2259,110.2354,22275.0
2023-11-28 14:00:00,115.39,115.41,115.34,115.35,10477.0,110.2354,110.2545,110.1877,110.1972,10477.0
2023-11-28 14:05:00,115.35,115.38,115.3,115.37,25873.0,110.1972,110.2259,110.1495,110.2163,25873.0
2023-11-28 14:10:00,115.38,115.44,115.37,115.39,27708.0,110.2259,110.2832,110.2163,110.2354,27708.0
2023-11-28 14:15:00,115.39,115.45,115.3,115.32,23314.0,110.2354,110.2928,110.1495,110.1686,23314.0
2023-11-28 14:20:00,115.34,115.37,115.17,115.19,14358.0,110.1877,110.2163,110.0253,110.0444,14358.0
2023-11-28 14:25:00,115.18,115.2,115.09,115.19,15239.0,110.0348,110.0539,109.9488,110.0444,15239.0
2023-11-28 14:30:00,115.19,115.2,115.13,115.2,15878.0,110.0444,110.0539,109.987,110.0539,15878.0
2023-11-28 14:35:00,115.2,115.25,115.19,115.21,21701.0,110.0539,110.1017,110.0444,110.0635,21701.0
2023-11-28 14:40:00,115.21,115.22,115.16,115.17,13776.0,110.0635,110.073,110.0157,110.0253,13776.0
2023-11-28 14:45:00,115.17,115.19,115.11,115.16,11939.0,110.0253,110.0444,109.9679,110.0157,11939.0
2023-11-28 14:50:00,115.15,115.21,115.12,115.18,17067.0,110.0062,110.0635,109.9775,110.0348,17067.0
2023-11-28 14:55:00,115.19,115.21,115.15,115.17,13973.0,110.0444,110.0635,110.0062,110.0253,13973.0
2023-11-28 15:00:00,115.16,115.23,115.12,115.23,18955.0,110.0157,110.0826,109.9775,110.0826,18955.0
2023-11-28 15:05:00,115.23,115.24,115.08,115.08,22056.0,110.0826,110.0921,109.9393,109.9393,22056.0
2023-11-28 15:10:00,115.07,115.11,114.98,114.98,25259.0,109.9297,109.9679,109.8437,109.8437,25259.0
2023-11-28 15:15:00,114.99,115.06,114.92,114.99,46369.0,109.8533,109.9202,109.7864,109.8533,46369.0
2023-11-28 15:20:00,115.01,115.01,114.86,114.94,48159.0,109.8724,109.8724,109.7291,109.8055,48159.0
2023-11-28 15:25:00,114.93,114.93,114.83,114.83,32573.0,109.796,109.796,109.7004,109.7004,32573.0
2023-11-28 15:30:00,114.83,114.86,114.78,114.81,53610.0,109.7004,109.7291,109.6527,109.6813,53610.0
2023-11-28 15:35:00,114.81,114.87,114.76,114.86,41217.0,109.6813,109.7387,109.6336,109.7291,41217.0
2023-11-28 15:40:00,114.87,114.93,114.82,114.92,48092.0,109.7387,109.796,109.6909,109.7864,48092.0
2023-11-28 15:45:00,114.92,115.02,114.89,115.0,42824.0,109.7864,109.882,109.7578,109.8629,42824.0
2023-11-28 15:50:00,115.0,115.15,114.99,115.0,101785.0,109.8629,110.0062,109.8533,109.8629,101785.0
2023-11-28 15:55:00,115.0,115.08,114.94,114.95,170101.0,109.8629,109.9393,109.8055,109.8151,170101.0
2023-11-29 09:30:00,115.36,115.56,114.83,114.84,110967.0,110.2068,110.3978,109.7004,109.71,110967.0
2023-11-29 09:35:00,114.89,115.18,114.77,114.92,38533.0,109.7578,110.0348,109.6431,109.7864,38533.0
2023-11-29 09:40:00,114.93,115.0,114.56,114.56,30231.0,109.796,109.8629,109.4425,109.4425,30231.0
2023-11-29 09:45:00,114.59,114.67,114.5,114.56,40637.0,109.4712,109.5476,109.3852,109.4425,40637.0
2023-11-29 09:50:00,114.55,114.59,114.35,114.52,57044.0,109.433,109.4712,109.2419,109.4043,57044.0
2023-11-29 09:55:00,114.52,114.66,114.48,114.51,42335.0,109.4043,109.538,109.3661,109.3947,42335.0
2023-11-29 10:00:00,114.55,114.73,114.43,114.68,57001.0,109.433,109.6049,109.3183,109.5571,57001.0
2023-11-29 10:05:00,114.7,114.79,114.6,114.66,50818.0,109.5763,109.6622,109.4807,109.538,50818.0
2023-11-29 10:10:00,114.65,114.66,114.35,114.37,58664.0,109.5285,109.538,109.2419,109.261,58664.0
2023-11-29 10:15:00,114.38,114.4,114.06,114.09,46217.0,109.2706,109.2897,108.9648,108.9935,46217.0
2023-11-29 10:20:00,114.07,114.2,113.98,113.98,44314.0,108.9744,109.0986,108.8884,108.8884,44314.0
2023-11-29 10:25:00,113.98,114.19,113.93,114.19,35384.0,108.8884,109.089,108.8407,109.089,35384.0
2023-11-29 10:30:00,114.19,114.19,113.87,113.96,38054.0,109.089,109.089,108.7833,108.8693,38054.0
2023-11-29 10:35:00,113.95,114.19,113.92,114.1,39884.0,108.8598,109.089,108.8311,109.0031,39884.0
2023-11-29 10:40:00,114.1,114.15,114.03,114.11,46717.0,109.0031,109.0508,108.9362,109.0126,46717.0
2023-11-29 10:45:00,114.11,114.14,114.03,114.04,26874.0,109.0126,109.0413,108.9362,108.9457,26874.0
2023-11-29 10:50:00,114.04,114.28,114.02,114.22,20888.0,108.9457,109.175,108.9266,109.1177,20888.0
2023-11-29 10:55:00,114.21,114.22,114.03,114.18,23748.0,109.1081,109.1177,108.9362,109.0795,23748.0
2023-11-29 11:00:00,114.16,114.32,114.12,114.26,27689.0,109.0604,109.2132,109.0222,109.1559,27689.0
2023-11-29 11:05:00,114.27,114.31,114.13,114.3,31229.0,109.1655,109.2037,109.0317,109.1941,31229.0
2023-11-29 11:10:00,114.27,114.31,114.14,114.16,18734.0,109.1655,109.2037,109.0413,109.0604,18734.0
2023-11-29 11:15:00,114.17,114.23,114.04,114.15,18944.0,109.0699,109.1273,108.9457,109.0508,18944.0
2023-11-29 11:20:00,114.13,114.21,113.97,114.06,32062.0,109.0317,109.1081,108.8789,108.9648,32062.0
2023-11-29 11:25:00,114.08,114.12,113.97,113.97,21231.0,108.984,109.0222,108.8789,108.8789,21231.0
2023-11-29 11:30:00,113.97,114.01,113.92,114.01,19171.0,108.8789,108.9171,108.8311,108.9171,19171.0
2023-11-29 11:35:00,114.01,114.13,113.98,113.98,20929.0,108.9171,109.0317,108.8884,108.8884,20929.0
2023-11-29 11:40:00,114.01,114.09,113.99,114.06,18915.0,108.9171,108.9935,108.898,108.9648,18915.0
2023-11-29 11:45:00,114.07,114.11,114.02,114.09,22384.0,108.9744,109.0126,108.9266,108.9935,22384.0
2023-11-29 11:50:00,114.07,114.22,114.03,114.17,24174.0,108.9744,109.1177,108.9362,109.0699,24174.0
2023-11-29 11:55:00,114.16,114.18,114.04,114.05,22065.0,109.0604,109.0795,108.9457,108.9553,22065.0
2023-11-29 12:00:00,114.06,114.11,113.98,114.02,18053.0,108.9648,109.0126,108.8884,108.9266,18053.0
2023-11-29 12:05:00,114.03,114.14,114.03,114.12,24385.0,108.9362,109.0413,108.9362,109.0222,24385.0
2023-11-29 12:10:00,114.12,114.18,114.07,114.08,14816.0,109.0222,109.0795,108.9744,108.984,14816.0
2023-11-29 12:15:00,114.08,114.12,113.98,114.04,23166.0,108.984,109.0222,108.8884,108.9457,23166.0
2023-11-29 12:20:00,114.04,114.1,114.03,114.03,16319.0,108.9457,109.0031,108.9362,108.9362,16319.0
2023-11-29 12:25:00,114.02,114.08,113.98,114.02,13187.0,108.9266,108.984,108.8884,108.9266,13187.0
2023-11-29 12:30:00,114.03,114.11,113.96,114.05,38029.0,108.9362,109.0126,108.8693,108.9553,38029.0
2023-11-29 12:35:00,114.04,114.05,113.96,114.01,16072.0,108.9457,108.9553,108.8693,108.9171,16072.0
2023-11-29 12:40:00,114.0,114.23,113.95,114.22,55000.0,108.9075,109.1273,108.8598,109.1177,55000.0
2023-11-29 12:45:00,114.23,114.33,114.11,114.12,19464.0,109.1273,109.2228,109.0126,109.0222,19464.0
2023-11-29 12:50:00,114.11,114.17,114.02,114.14,15254.0,109.0126,109.0699,108.9266,109.0413,15254.0
2023-11-29 12:55:00,114.15,114.21,114.14,114.16,19539.0,109.0508,109.1081,109.0413,109.0604,19539.0
2023-11-29 13:00:00,114.16,114.23,114.05,114.11,22214.0,109.0604,109.1273,108.9553,109.0126,22214.0
2023-11-29 13:05:00,114.12,114.17,114.11,114.17,14040.0,109.0222,109.0699,109.0126,109.0699,14040.0
2023-11-29 13:10:00,114.14,114.38,114.14,114.3,66247.0,109.0413,109.2706,109.0413,109.1941,66247.0
2023-11-29 13:15:00,114.3,114.36,114.24,114.29,48155.0,109.1941,109.2514,109.1368,109.1846,48155.0
2023-11-29 13:20:00,114.3,114.3,114.17,114.24,30942.0,109.1941,109.1941,109.0699,109.1368,30942.0
2023-11-29 13:25:00,114.26,114.32,114.2,114.29,28137.0,109.1559,109.2132,109.0986,109.1846,28137.0
2023-11-29 13:30:00,114.28,114.51,114.28,114.45,34983.0,109.175,109.3947,109.175,109.3374,34983.0
2023-11-29 13:35:00,114.46,114.52,114.45,114.45,10148.0,109.347,109.4043,109.3374,109.3374,10148.0
2023-11-29 13:40:00,114.45,114.46,114.4,114.43,19550.0,109.3374,109.347,109.2897,109.3183,19550.0
2023-11-29 13:45:00,114.42,114.44,114.38,114.43,19458.0,109.3088,109.3279,109.2706,109.3183,19458.0
2023-11-29 13:50:00,114.42,114.48,114.39,114.46,93096.0,109.3088,109.3661,109.2801,109.347,93096.0
2023-11-29 13:55:00,114.46,114.49,114.38,114.46,81414.0,109.347,109.3756,109.2706,109.347,81414.0
2023-11-29 14:00:00,114.46,114.49,114.35,114.36,93705.0,109.347,109.3756,109.2419,109.2514,93705.0
2023-11-29 14:05:00,114.37,114.6,114.36,114.5,25406.0,109.261,109.4807,109.2514,109.3852,25406.0
2023-11-29 14:10:00,114.51,114.53,114.46,114.46,41164.0,109.3947,109.4138,109.347,109.347,41164.0
2023-11-29 14:15:00,114.47,114.57,114.46,114.54,65713.0,109.3565,109.4521,109.347,109.4234,65713.0
2023-11-29 14:20:00,114.54,114.54,114.36,114.37,41480.0,109.4234,109.4234,109.2514,109.261,41480.0
2023-11-29 14:25:00,114.35,114.44,114.33,114.37,39920.0,109.2419,109.3279,109.2228,109.261,39920.0
2023-11-29 14:30:00,114.37,114.37,114.28,114.32,37889.0,109.261,109.261,109.175,109.2132,37889.0
2023-11-29 14:35:00,114.32,114.34,114.18,114.18,25857.0,109.2132,109.2323,109.0795,109.0795,25857.0
2023-11-29 14:40:00,114.17,114.24,114.13,114.22,16499.0,109.0699,109.1368,109.0317,109.1177,16499.0
2023-11-29 14:45:00,114.21,114.28,114.15,114.15,17856.0,109.1081,109.175,109.0508,109.0508,17856.0
2023-11-29 14:50:00,114.15,114.2,114.12,114.15,18810.0,109.0508,109.0986,109.0222,109.0508,18810.0
2023-11-29 14:55:00,114.14,114.14,114.06,114.14,20538.0,109.0413,109.0413,108.9648,109.0413,20538.0
2023-11-29 15:00:00,114.13,114.17,114.09,114.11,16808.0,109.0317,109.0699,108.9935,109.0126,16808.0
2023-11-29 15:05:00,114.1,114.12,114.01,114.03,24166.0,109.0031,109.0222,108.9171,108.9362,24166.0
2023-11-29 15:10:00,114.04,114.04,113.83,113.83,32099.0,108.9457,108.9457,108.7451,108.7451,32099.0
2023-11-29 15:15:00,113.83,113.89,113.33,113.83,83451.0,108.7451,108.8024,108.2675,108.7451,83451.0
2023-11-29 15:20:00,113.83,113.83,113.49,113.52,47498.0,108.7451,108.7451,108.4203,108.449,47498.0
2023-11-29 15:25:00,113.54,113.67,113.48,113.59,76132.0,108.4681,108.5923,108.4108,108.5158,76132.0
2023-11-29 15:30:00,113.59,113.68,113.5,113.61,81769.0,108.5158,108.6018,108.4299,108.5349,81769.0
2023-11-29 15:35:00,113.59,113.63,113.43,113.5,84977.0,108.5158,108.5541,108.363,108.4299,84977.0
2023-11-29 15:40:00,113.54,113.55,113.43,113.49,87856.0,108.4681,108.4776,108.363,108.4203,87856.0
2023-11-29 15:45:00,113.48,113.49,113.35,113.39,125133.0,108.4108,108.4203,108.2866,108.3248,125133.0
2023-11-29 15:50:00,113.38,113.83,113.32,113.81,243169.0,108.3152,108.7451,108.2579,108.726,243169.0
2023-11-29 15:55:00,113.81,113.98,113.75,113.98,475076.0,108.726,108.8884,108.6687,108.8884,475076.0
2023-11-30 09:30:00,115.17,115.42,114.85,114.92,90349.0,110.0253,110.2641,109.7196,109.7864,90349.0
2023-11-30 09:35:00,114.93,116.37,114.93,116.35,132905.0,109.796,111.1717,109.796,111.1525,132905.0
2023-11-30 09:40:00,116.35,116.66,116.23,116.28,116942.0,111.1525,111.4487,111.0379,111.0857,116942.0
2023-11-30 09:45:00,116.28,116.36,115.95,116.04,41488.0,111.0857,111.1621,110.7704,110.8564,41488.0
2023-11-30 09:50:00,116.02,116.11,115.75,115.84,66445.0,110.8373,110.9233,110.5794,110.6653,66445.0
2023-11-30 09:55:00,115.81,115.96,115.64,115.96,55086.0,110.6367,110.78,110.4743,110.78,55086.0
2023-11-30 10:00:00,115.96,116.48,115.95,116.38,40084.0,110.78,111.2767,110.7704,111.1812,40084.0
2023-11-30 10:05:00,116.42,116.57,116.12,116.14,44438.0,111.2194,111.3627,110.9328,110.9519,44438.0
2023-11-30 10:10:00,116.15,116.66,116.15,116.64,36995.0,110.9615,111.4487,110.9615,111.4296,36995.0
2023-11-30 10:15:00,116.62,116.7,116.48,116.49,46636.0,111.4105,111.4869,111.2767,111.2863,46636.0
2023-11-30 10:20:00,116.46,116.46,116.24,116.24,24407.0,111.2576,111.2576,111.0475,111.0475,24407.0
2023-11-30 10:25:00,116.23,116.34,116.19,116.34,31848.0,111.0379,111.143,110.9997,111.143,31848.0
2023-11-30 10:30:00,116.31,116.39,116.11,116.22,35672.0,111.1143,111.1908,110.9233,111.0284,35672.0
2023-11-30 10:35:00,116.22,116.29,116.07,116.21,49816.0,111.0284,111.0952,110.8851,111.0188,49816.0
2023-11-30 10:40:00,116.21,116.32,115.67,115.7,35160.0,111.0188,111.1239,110.5029,110.5316,35160.0
2023-11-30 10:45:00,115.72,115.8,115.54,115.73,28665.0,110.5507,110.6271,110.3787,110.5602,28665.0
2023-11-30 10:50:00,115.76,115.81,115.42,115.46,26850.0,110.5889,110.6367,110.2641,110.3023,26850.0
2023-11-30 10:55:00,115.48,115.56,115.05,115.07,38518.0,110.3214,110.3978,109.9106,109.9297,38518.0
2023-11-30 11:00:00,115.04,115.06,114.73,114.75,34049.0,109.9011,109.9202,109.6049,109.624,34049.0
2023-11-30 11:05:00,114.74,114.83,114.54,114.62,27047.0,109.6145,109.7004,109.4234,109.4998,27047.0
2023-11-30 11:10:00,114.59,114.59,114.28,114.47,38148.0,109.4712,109.4712,109.175,109.3565,38148.0
2023-11-30 11:15:00,114.48,114.51,114.06,114.07,22667.0,109.3661,109.3947,108.9648,108.9744,22667.0
2023-11-30 11:20:00,114.07,114.19,113.82,114.19,55607.0,108.9744,109.089,108.7356,109.089,55607.0
2023-11-30 11:25:00,114.15,114.24,113.79,113.8,32058.0,109.0508,109.1368,108.7069,108.7165,32058.0
2023-11-30 11:30:00,113.8,113.91,113.64,113.86,45174.0,108.7165,108.8215,108.5636,108.7738,45174.0
2023-11-30 11:35:00,113.86,114.24,113.81,114.18,29254.0,108.7738,109.1368,108.726,109.0795,29254.0
2023-11-30 11:40:00,114.17,114.23,113.93,113.95,31420.0,109.0699,109.1273,108.8407,108.8598,31420.0
2023-11-30 11:45:00,113.96,114.01,113.76,113.98,19910.0,108.8693,108.9171,108.6782,108.8884,19910.0
2023-11-30 11:50:00,113.97,114.0,113.64,113.84,30409.0,108.8789,108.9075,108.5636,108.7547,30409.0
2023-11-30 11:55:00,113.82,113.92,113.75,113.81,26186.0,108.7356,108.8311,108.6687,108.726,26186.0
2023-11-30 12:00:00,113.83,114.09,113.76,113.98,22917.0,108.7451,108.9935,108.6782,108.8884,22917.0
2023-11-30 12:05:00,113.98,114.11,113.91,114.11,27838.0,108.8884,109.0126,108.8215,109.0126,27838.0
2023-11-30 12:10:00,114.11,114.36,114.07,114.35,26228.0,109.0126,109.2514,108.9744,109.2419,26228.0
2023-11-30 12:15:00,114.33,114.36,114.15,114.18,21134.0,109.2228,109.2514,109.0508,109.0795,21134.0
2023-11-30 12:20:00,114.16,114.24,114.1,114.19,25652.0,109.0604,109.1368,109.0031,109.089,25652.0
2023-11-30 12:25:00,114.19,114.26,114.16,114.21,20764.0,109.089,109.1559,109.0604,109.1081,20764.0
2023-11-30 12:30:00,114.2,114.22,114.11,114.2,11664.0,109.0986,109.1177,109.0126,109.0986,11664.0
2023-11-30 12:35:00,114.23,114.55,114.21,114.51,32522.0,109.1273,109.433,109.1081,109.3947,32522.0
2023-11-30 12:40:00,114.53,114.76,114.53,114.72,26292.0,109.4138,109.6336,109.4138,109.5954,26292.0
2023-11-30 12:45:00,114.72,114.73,114.49,114.61,23013.0,109.5954,109.6049,109.3756,109.4903,23013.0
2023-11-30 12:50:00,114.6,114.68,114.52,114.61,15124.0,109.4807,109.5571,109.4043,109.4903,15124.0
2023-11-30 12:55:00,114.6,114.63,114.45,114.46,16951.0,109.4807,109.5094,109.3374,109.347,16951.0
2023-11-30 13:00:00,114.44,114.67,114.43,114.66,12027.0,109.3279,109.5476,109.3183,109.538,12027.0
2023-11-30 13:05:00,114.65,114.86,114.64,114.85,12130.0,109.5285,109.7291,109.5189,109.7196,12130.0
2023-11-30 13:10:00,114.87,114.87,114.74,114.77,16066.0,109.7387,109.7387,109.6145,109.6431,16066.0
2023-11-30 13:15:00,114.78,114.94,114.77,114.93,18012.0,109.6527,109.8055,109.6431,109.796,18012.0
2023-11-30 13:20:00,114.94,114.95,114.75,114.8,30132.0,109.8055,109.8151,109.624,109.6718,30132.0
2023-11-30 13:25:00,114.79,114.8,114.52,114.54,19876.0,109.6622,109.6718,109.4043,109.4234,19876.0
2023-11-30 13:30:00,114.52,114.6,114.49,114.54,19939.0,109.4043,109.4807,109.3756,109.4234,19939.0
2023-11-30 13:35:00,114.51,114.65,114.51,114.65,16867.0,109.3947,109.5285,109.3947,109.5285,16867.0
2023-11-30 13:40:00,114.66,114.69,114.55,114.57,25356.0,109.538,109.5667,109.433,109.4521,25356.0
2023-11-30 13:45:00,114.59,114.77,114.56,114.76,15359.0,109.4712,109.6431,109.4425,109.6336,15359.0
2023-11-30 13:50:00,114.76,114.76,114.56,114.63,20384.0,109.6336,109.6336,109.4425,109.5094,20384.0
2023-11-30 13:55:00,114.65,114.79,114.63,114.75,17298.0,109.5285,109.6622,109.5094,109.624,17298.0
2023-11-30 14:00:00,114.75,114.9,114.73,114.88,23546.0,109.624,109.7673,109.6049,109.7482,23546.0
2023-11-30 14:05:00,114.89,114.9,114.79,114.87,28971.0,109.7578,109.7673,109.6622,109.7387,28971.0
2023-11-30 14:10:00,114.88,114.98,114.85,114.94,28854.0,109.7482,109.8437,109.7196,109.8055,28854.0
2023-11-30 14:15:00,114.95,114.95,114.8,114.82,28072.0,109.8151,109.8151,109.6718,109.6909,28072.0
2023-11-30 14:20:00,114.83,114.96,114.8,114.94,28346.0,109.7004,109.8246,109.6718,109.8055,28346.0
2023-11-30 14:25:00,114.96,115.15,114.94,115.09,34783.0,109.8246,110.0062,109.8055,109.9488,34783.0
2023-11-30 14:30:00,115.1,115.15,115.03,115.03,36006.0,109.9584,110.0062,109.8915,109.8915,36006.0
2023-11-30 14:35:00,115.02,115.13,114.98,115.01,54633.0,109.882,109.987,109.8437,109.8724,54633.0
2023-11-30 14:40:00,115.0,115.01,114.88,114.93,31516.0,109.8629,109.8724,109.7482,109.796,31516.0
2023-11-30 14:45:00,114.94,115.0,114.87,114.88,21280.0,109.8055,109.8629,109.7387,109.7482,21280.0
2023-11-30 14:50:00,114.89,115.02,114.84,114.95,26738.0,109.7578,109.882,109.71,109.8151,26738.0
2023-11-30 14:55:00,114.95,115.06,114.92,114.99,30437.0,109.8151,109.9202,109.7864,109.8533,30437.0
2023-11-30 15:00:00,114.97,115.09,114.86,115.09,23702.0,109.8342,109.9488,109.7291,109.9488,23702.0
2023-11-30 15:05:00,115.09,115.12,114.98,115.1,29215.0,109.9488,109.9775,109.8437,109.9584,29215.0
2023-11-30 15:10:00,115.12,115.3,115.12,115.29,43723.0,109.9775,110.1495,109.9775,110.1399,43723.0
2023-11-30 15:15:00,115.29,115.32,115.23,115.26,70929.0,110.1399,110.1686,110.0826,110.1112,70929.0
2023-11-30 15:20:00,115.26,115.3,115.03,115.07,57758.0,110.1112,110.1495,109.8915,109.9297,57758.0
2023-11-30 15:25:00,115.07,115.15,115.02,115.13,44181.0,109.9297,110.0062,109.882,109.987,44181.0
2023-11-30 15:30:00,115.12,115.17,114.92,114.96,37801.0,109.9775,110.0253,109.7864,109.8246,37801.0
2023-11-30 15:35:00,114.95,115.1,114.84,115.09,40845.0,109.8151,109.9584,109.71,109.9488,40845.0
2023-11-30 15:40:00,115.1,115.44,115.1,115.43,58736.0,109.9584,110.2832,109.9584,110.2736,58736.0
2023-11-30 15:45:00,115.42,115.45,115.13,115.13,106444.0,110.2641,110.2928,109.987,109.987,106444.0
2023-11-30 15:50:00,115.13,115.4,115.08,115.4,122358.0,109.987,110.245,109.9393,110.245,122358.0
2023-11-30 15:55:00,115.39,115.65,115.39,115.56,525604.0,110.2354,110.4838,110.2354,110.3978,525604.0
2023-12-01 09:30:00,115.03,115.45,114.85,115.44,136693.0,109.8915,110.2928,109.7196,110.2832,136693.0
2023-12-01 09:35:00,115.41,115.78,115.33,115.7,38169.0,110.2545,110.608,110.1781,110.5316,38169.0
2023-12-01 09:40:00,115.72,116.0,115.69,115.89,22587.0,110.5507,110.8182,110.522,110.7131,22587.0
2023-12-01 09:45:00,115.98,116.24,115.9,116.16,23529.0,110.7991,111.0475,110.7227,110.971,23529.0
2023-12-01 09:50:00,116.16,116.21,115.89,116.08,23883.0,110.971,111.0188,110.7131,110.8946,23883.0
2023-12-01 09:55:00,116.06,116.52,116.01,116.52,26532.0,110.8755,111.315,110.8277,111.315,26532.0
2023-12-01 10:00:00,116.52,116.91,116.37,116.88,39656.0,111.315,111.6875,111.1717,111.6589,39656.0
2023-12-01 10:05:00,116.84,116.84,116.48,116.63,23945.0,111.6207,111.6207,111.2767,111.42,23945.0
2023-12-01 10:10:00,116.64,116.92,116.63,116.78,31161.0,111.4296,111.6971,111.42,111.5633,31161.0
2023-12-01 10:15:00,116.83,116.83,116.64,116.77,23205.0,111.6111,111.6111,111.4296,111.5538,23205.0
2023-12-01 10:20:00,116.74,116.75,116.58,116.68,34290.0,111.5251,111.5347,111.3723,111.4678,34290.0
2023-12-01 10:25:00,116.62,116.65,116.32,116.37,50776.0,111.4105,111.4391,111.1239,111.1717,50776.0
2023-12-01 10:30:00,116.38,116.69,116.28,116.51,43452.0,111.1812,111.4774,111.0857,111.3054,43452.0
2023-12-01 10:35:00,116.47,116.48,115.91,116.04,45698.0,111.2672,111.2767,110.7322,110.8564,45698.0
2023-12-01 10:40:00,116.1,116.25,115.99,116.23,27437.0,110.9137,111.057,110.8086,111.0379,27437.0
2023-12-01 10:45:00,116.24,116.5,116.24,116.5,29331.0,111.0475,111.2958,111.0475,111.2958,29331.0
2023-12-01 10:50:00,116.5,116.73,116.37,116.73,21739.0,111.2958,111.5156,111.1717,111.5156,21739.0
2023-12-01 10:55:00,116.74,116.79,116.62,116.74,17344.0,111.5251,111.5729,111.4105,111.5251,17344.0
2023-12-01 11:00:00,116.76,116.77,116.48,116.65,21470.0,111.5442,111.5538,111.2767,111.4391,21470.0
2023-12-01 11:05:00,116.64,116.72,116.47,116.67,17467.0,111.4296,111.506,111.2672,111.4583,17467.0
2023-12-01 11:10:00,116.64,116.68,116.6,116.6,19873.0,111.4296,111.4678,111.3914,111.3914,19873.0
2023-12-01 11:15:00,116.54,116.68,116.42,116.44,23521.0,111.3341,111.4678,111.2194,111.2385,23521.0
2023-12-01 11:20:00,116.44,116.55,116.37,116.53,20471.0,111.2385,111.3436,111.1717,111.3245,20471.0
2023-12-01 11:25:00,116.55,116.81,116.54,116.78,22752.0,111.3436,111.592,111.3341,111.5633,22752.0
2023-12-01 11:30:00,116.76,116.8,116.56,116.7,18379.0,111.5442,111.5824,111.3532,111.4869,18379.0
2023-12-01 11:35:00,116.69,116.69,116.42,116.42,11578.0,111.4774,111.4774,111.2194,111.2194,11578.0
2023-12-01 11:40:00,116.41,116.5,116.34,116.5,27039.0,111.2099,111.2958,111.143,111.2958,27039.0
2023-12-01 11:45:00,116.51,116.58,116.43,116.57,23213.0,111.3054,111.3723,111.229,111.3627,23213.0
2023-12-01 11:50:00,116.58,116.7,116.51,116.63,21186.0,111.3723,111.4869,111.3054,111.42,21186.0
2023-12-01 11:55:00,116.63,116.72,116.57,116.7,16314.0,111.42,111.506,111.3627,111.4869,16314.0
2023-12-01 12:00:00,116.72,116.82,116.69,116.71,25871.0,111.506,111.6016,111.4774,111.4965,25871.0
2023-12-01 12:05:00,116.71,116.81,116.69,116.74,17340.0,111.4965,111.592,111.4774,111.5251,17340.0
2023-12-01 12:10:00,116.73,116.97,116.7,116.95,24056.0,111.5156,111.7449,111.4869,111.7257,24056.0
2023-12-01 12:15:00,116.95,116.96,116.77,116.8,27961.0,111.7257,111.7353,111.5538,111.5824,27961.0
2023-12-01 12:20:00,116.8,116.81,116.6,116.71,26528.0,111.5824,111.592,111.3914,111.4965,26528.0
2023-12-01 12:25:00,116.71,116.8,116.68,116.72,21721.0,111.4965,111.5824,111.4678,111.506,21721.0
2023-12-01 12:30:00,116.69,116.98,116.68,116.82,17991.0,111.4774,111.7544,111.4678,111.6016,17991.0
2023-12-01 12:35:00,116.78,116.98,116.77,116.87,59868.0,111.5633,111.7544,111.5538,111.6493,59868.0
2023-12-01 12:40:00,116.88,116.9,116.79,116.9,18037.0,111.6589,111.678,111.5729,111.678,18037.0
2023-12-01 12:45:00,116.9,116.99,116.9,116.93,15511.0,111.678,111.764,111.678,111.7066,15511.0
2023-12-01 12:50:00,116.93,117.02,116.89,117.02,28345.0,111.7066,111.7926,111.6684,111.7926,28345.0
2023-12-01 12:55:00,117.04,117.04,116.88,116.92,22284.0,111.8117,111.8117,111.6589,111.6971,22284.0
2023-12-01 13:00:00,116.91,116.93,116.69,116.7,18443.0,111.6875,111.7066,111.4774,111.4869,18443.0
2023-12-01 13:05:00,116.7,116.72,116.44,116.49,20220.0,111.4869,111.506,111.2385,111.2863,20220.0
2023-12-01 13:10:00,116.49,116.49,116.26,116.26,25862.0,111.2863,111.2863,111.0666,111.0666,25862.0
2023-12-01 13:15:00,116.24,116.28,116.04,116.08,37640.0,111.0475,111.0857,110.8564,110.8946,37640.0
2023-12-01 13:20:00,116.1,116.1,115.81,115.82,43711.0,110.9137,110.9137,110.6367,110.6462,43711.0
2023-12-01 13:25:00,115.84,115.92,115.73,115.76,29386.0,110.6653,110.7418,110.5602,110.5889,29386.0
2023-12-01 13:30:00,115.75,115.92,115.74,115.91,34994.0,110.5794,110.7418,110.5698,110.7322,34994.0
2023-12-01 13:35:00,115.92,115.94,115.8,115.86,20787.0,110.7418,110.7609,110.6271,110.6844,20787.0
2023-12-01 13:40:00,115.87,116.11,115.77,116.06,34433.0,110.694,110.9233,110.5985,110.8755,34433.0
2023-12-01 13:45:00,116.05,116.07,115.91,115.94,17998.0,110.866,110.8851,110.7322,110.7609,17998.0
2023-12-01 13:50:00,115.93,115.99,115.83,115.83,15466.0,110.7513,110.8086,110.6558,110.6558,15466.0
2023-12-01 13:55:00,115.84,115.87,115.68,115.68,28514.0,110.6653,110.694,110.5125,110.5125,28514.0
2023-12-01 14:00:00,115.7,115.85,115.69,115.8,21456.0,110.5316,110.6749,110.522,110.6271,21456.0
2023-12-01 14:05:00,115.79,115.9,115.77,115.8,19164.0,110.6176,110.7227,110.5985,110.6271,19164.0
2023-12-01 14:10:00,115.8,116.01,115.77,115.97,21672.0,110.6271,110.8277,110.5985,110.7895,21672.0
2023-12-01 14:15:00,115.96,116.0,115.9,115.91,29082.0,110.78,110.8182,110.7227,110.7322,29082.0
2023-12-01 14:20:00,115.93,115.94,115.69,115.71,29347.0,110.7513,110.7609,110.522,110.5411,29347.0
2023-12-01 14:25:00,115.71,115.72,115.49,115.52,29201.0,110.5411,110.5507,110.331,110.3596,29201.0
2023-12-01 14:30:00,115.52,115.61,115.4,115.53,31671.0,110.3596,110.4456,110.245,110.3692,31671.0
2023-12-01 14:35:00,115.53,115.68,115.53,115.68,33194.0,110.3692,110.5125,110.3692,110.5125,33194.0
2023-12-01 14:40:00,115.67,115.75,115.64,115.7,22932.0,110.5029,110.5794,110.4743,110.5316,22932.0
2023-12-01 14:45:00,115.69,115.75,115.62,115.71,25232.0,110.522,110.5794,110.4552,110.5411,25232.0
2023-12-01 14:50:00,115.72,115.76,115.62,115.64,18210.0,110.5507,110.5889,110.4552,110.4743,18210.0
2023-12-01 14:55:00,115.64,115.75,115.6,115.69,34349.0,110.4743,110.5794,110.4361,110.522,34349.0
2023-12-01 15:00:00,115.67,115.77,115.66,115.71,31254.0,110.5029,110.5985,110.4934,110.5411,31254.0
2023-12-01 15:05:00,115.7,115.7,115.41,115.44,27634.0,110.5316,110.5316,110.2545,110.2832,27634.0
2023-12-01 15:10:00,115.44,115.59,115.38,115.56,62441.0,110.2832,110.4265,110.2259,110.3978,62441.0
2023-12-01 15:15:00,115.56,115.7,115.55,115.66,59528.0,110.3978,110.5316,110.3883,110.4934,59528.0
2023-12-01 15:20:00,115.65,115.75,115.59,115.74,52139.0,110.4838,110.5794,110.4265,110.5698,52139.0
2023-12-01 15:25:00,115.73,115.74,115.67,115.72,68611.0,110.5602,110.5698,110.5029,110.5507,68611.0
2023-12-01 15:30:00,115.71,115.73,115.65,115.7,62599.0,110.5411,110.5602,110.4838,110.5316,62599.0
2023-12-01 15:35:00,115.7,115.71,115.51,115.51,74217.0,110.5316,110.5411,110.3501,110.3501,74217.0
2023-12-01 15:40:00,115.51,115.52,115.37,115.41,76458.0,110.3501,110.3596,110.2163,110.2545,76458.0
2023-12-01 15:45:00,115.41,115.41,115.26,115.26,80967.0,110.2545,110.2545,110.1112,110.1112,80967.0
2023-12-01 15:50:00,115.26,115.27,115.0,115.01,130909.0,110.1112,110.1208,109.8629,109.8724,130909.0
2023-12-01 15:55:00,115.01,115.25,115.01,115.22,272746.0,109.8724,110.1017,109.8724,110.073,272746.0
2023-12-04 09:30:00,114.08,114.24,113.88,114.06,135786.0,108.984,109.1368,108.7929,108.9648,135786.0
2023-12-04 09:35:00,114.11,114.64,114.05,114.47,53275.0,109.0126,109.5189,108.9553,109.3565,53275.0
2023-12-04 09:40:00,114.49,115.02,114.45,114.99,47162.0,109.3756,109.882,109.3374,109.8533,47162.0
2023-12-04 09:45:00,114.97,115.16,114.79,114.96,39362.0,109.8342,110.0157,109.6622,109.8246,39362.0
2023-12-04 09:50:00,114.95,115.32,114.84,115.05,45800.0,109.8151,110.1686,109.71,109.9106,45800.0
2023-12-04 09:55:00,115.03,115.03,114.81,114.83,32564.0,109.8915,109.8915,109.6813,109.7004,32564.0
2023-12-04 10:00:00,114.83,114.83,114.44,114.56,42856.0,109.7004,109.7004,109.3279,109.4425,42856.0
2023-12-04 10:05:00,114.54,114.74,114.46,114.69,24924.0,109.4234,109.6145,109.347,109.5667,24924.0
2023-12-04 10:10:00,114.67,114.95,114.62,114.68,24566.0,109.5476,109.8151,109.4998,109.5571,24566.0
2023-12-04 10:15:00,114.68,115.0,114.62,115.0,19771.0,109.5571,109.8629,109.4998,109.8629,19771.0
2023-12-04 10:20:00,115.03,115.42,115.02,115.33,26457.0,109.8915,110.2641,109.882,110.1781,26457.0
2023-12-04 10:25:00,115.33,115.62,115.32,115.57,23383.0,110.1781,110.4552,110.1686,110.4074,23383.0
2023-12-04 10:30:00,115.57,115.68,115.45,115.65,33721.0,110.4074,110.5125,110.2928,110.4838,33721.0
2023-12-04 10:35:00,115.65,115.92,115.63,115.88,33327.0,110.4838,110.7418,110.4647,110.7035,33327.0
2023-12-04 10:40:00,115.9,115.9,115.55,115.56,34182.0,110.7227,110.7227,110.3883,110.3978,34182.0
2023-12-04 10:45:00,115.55,115.6,115.38,115.44,23285.0,110.3883,110.4361,110.2259,110.2832,23285.0
2023-12-04 10:50:00,115.44,115.7,115.44,115.62,27885.0,110.2832,110.5316,110.2832,110.4552,27885.0
2023-12-04 10:55:00,115.62,115.64,115.22,115.23,19122.0,110.4552,110.4743,110.073,110.0826,19122.0
2023-12-04 11:00:00,115.21,115.26,115.05,115.12,22786.0,110.0635,110.1112,109.9106,109.9775,22786.0
2023-12-04 11:05:00,115.11,115.11,114.76,114.92,17979.0,109.9679,109.9679,109.6336,109.7864,17979.0
2023-12-04 11:10:00,114.9,114.98,114.87,114.93,16438.0,109.7673,109.8437,109.7387,109.796,16438.0
2023-12-04 11:15:00,114.95,114.95,114.73,114.85,19038.0,109.8151,109.8151,109.6049,109.7196,19038.0
2023-12-04 11:20:00,114.82,114.82,114.56,114.58,22901.0,109.6909,109.6909,109.4425,109.4616,22901.0
2023-12-04 11:25:00,114.58,114.85,114.51,114.76,32826.0,109.4616,109.7196,109.3947,109.6336,32826.0
2023-12-04 11:30:00,114.75,115.01,114.74,114.85,53669.0,109.624,109.8724,109.6145,109.7196,53669.0
2023-12-04 11:35:00,114.86,114.86,114.55,114.57,24308.0,109.7291,109.7291,109.433,109.4521,24308.0
2023-12-04 11:40:00,114.55,114.73,114.54,114.68,17412.0,109.433,109.6049,109.4234,109.5571,17412.0
2023-12-04 11:45:00,114.69,114.73,114.66,114.71,12135.0,109.5667,109.6049,109.538,109.5858,12135.0
2023-12-04 11:50:00,114.7,114.76,114.59,114.63,18268.0,109.5763,109.6336,109.4712,109.5094,18268.0
2023-12-04 11:55:00,114.61,114.72,114.56,114.68,22463.0,109.4903,109.5954,109.4425,109.5571,22463.0
2023-12-04 12:00:00,114.67,114.93,114.65,114.88,22920.0,109.5476,109.796,109.5285,109.7482,22920.0
2023-12-04 12:05:00,114.88,115.05,114.84,115.05,19763.0,109.7482,109.9106,109.71,109.9106,19763.0
2023-12-04 12:10:00,115.05,115.05,114.81,114.86,22206.0,109.9106,109.9106,109.6813,109.7291,22206.0
2023-12-04 12:15:00,114.85,114.87,114.75,114.86,15160.0,109.7196,109.7387,109.624,109.7291,15160.0
2023-12-04 12:20:00,114.87,114.94,114.84,114.88,11460.0,109.7387,109.8055,109.71,109.7482,11460.0
2023-12-04 12:25:00,114.89,115.14,114.89,115.02,19121.0,109.7578,109.9966,109.7578,109.882,19121.0
2023-12-04 12:30:00,115.03,115.08,114.94,115.06,15870.0,109.8915,109.9393,109.8055,109.9202,15870.0
2023-12-04 12:35:00,115.08,115.09,114.96,115.02,15419.0,109.9393,109.9488,109.8246,109.882,15419.0
2023-12-04 12:40:00,115.04,115.06,114.82,114.88,21550.0,109.9011,109.9202,109.6909,109.7482,21550.0
2023-12-04 12:45:00,114.9,114.96,114.82,114.83,11564.0,109.7673,109.8246,109.6909,109.7004,11564.0
2023-12-04 12:50:00,114.82,114.86,114.78,114.79,33068.0,109.6909,109.7291,109.6527,109.6622,33068.0
2023-12-04 12:55:00,114.79,114.79,114.66,114.78,26127.0,109.6622,109.6622,109.538,109.6527,26127.0
2023-12-04 13:00:00,114.8,114.86,114.76,114.77,18311.0,109.6718,109.7291,109.6336,109.6431,18311.0
2023-12-04 13:05:00,114.77,114.78,114.69,114.76,21598.0,109.6431,109.6527,109.5667,109.6336,21598.0
2023-12-04 13:10:00,114.76,114.77,114.7,114.73,19071.0,109.6336,109.6431,109.5763,109.6049,19071.0
2023-12-04 13:15:00,114.74,114.87,114.71,114.85,25958.0,109.6145,109.7387,109.5858,109.7196,25958.0
2023-12-04 13:20:00,114.84,114.88,114.69,114.7,14595.0,109.71,109.7482,109.5667,109.5763,14595.0
2023-12-04 13:25:00,114.7,114.76,114.62,114.76,48873.0,109.5763,109.6336,109.4998,109.6336,48873.0
2023-12-04 13:30:00,114.75,114.87,114.73,114.85,29649.0,109.624,109.7387,109.6049,109.7196,29649.0
2023-12-04 13:35:00,114.85,114.94,114.77,114.78,22209.0,109.7196,109.8055,109.6431,109.6527,22209.0
2023-12-04 13:40:00,114.77,114.78,114.55,114.58,26252.0,109.6431,109.6527,109.433,109.4616,26252.0
2023-12-04 13:45:00,114.56,114.58,114.47,114.48,23003.0,109.4425,109.4616,109.3565,109.3661,23003.0
2023-12-04 13:50:00,114.48,114.58,114.45,114.56,25278.0,109.3661,109.4616,109.3374,109.4425,25278.0
2023-12-04 13:55:00,114.56,114.6,114.36,114.37,21456.0,109.4425,109.4807,109.2514,109.261,21456.0
2023-12-04 14:00:00,114.37,114.63,114.36,114.63,38428.0,109.261,109.5094,109.2514,109.5094,38428.0
2023-12-04 14:05:00,114.64,114.66,114.5,114.51,21659.0,109.5189,109.538,109.3852,109.3947,21659.0
2023-12-04 14:10:00,114.51,114.53,114.46,114.52,36466.0,109.3947,109.4138,109.347,109.4043,36466.0
2023-12-04 14:15:00,114.54,114.62,114.51,114.59,33835.0,109.4234,109.4998,109.3947,109.4712,33835.0
2023-12-04 14:20:00,114.59,114.61,114.48,114.52,50618.0,109.4712,109.4903,109.3661,109.4043,50618.0
2023-12-04 14:25:00,114.53,114.6,114.48,114.53,27730.0,109.4138,109.4807,109.3661,109.4138,27730.0
2023-12-04 14:30:00,114.53,114.69,114.52,114.6,26611.0,109.4138,109.5667,109.4043,109.4807,26611.0
2023-12-04 14:35:00,114.61,114.61,114.48,114.53,21222.0,109.4903,109.4903,109.3661,109.4138,21222.0
2023-12-04 14:40:00,114.53,114.73,114.47,114.7,30916.0,109.4138,109.6049,109.3565,109.5763,30916.0
2023-12-04 14:45:00,114.7,114.73,114.64,114.69,22301.0,109.5763,109.6049,109.5189,109.5667,22301.0
2023-12-04 14:50:00,114.68,114.69,114.55,114.61,20229.0,109.5571,109.5667,109.433,109.4903,20229.0
2023-12-04 14:55:00,114.61,114.79,114.61,114.78,26949.0,109.4903,109.6622,109.4903,109.6527,26949.0
2023-12-04 15:00:00,114.78,114.79,114.65,114.66,23760.0,109.6527,109.6622,109.5285,109.538,23760.0
2023-12-04 15:05:00,114.65,114.66,114.57,114.63,27567.0,109.5285,109.538,109.4521,109.5094,27567.0
2023-12-04 15:10:00,114.63,114.66,114.54,114.64,31969.0,109.5094,109.538,109.4234,109.5189,31969.0
2023-12-04 15:15:00,114.62,114.66,114.59,114.63,32908.0,109.4998,109.538,109.4712,109.5094,32908.0
2023-12-04 15:20:00,114.64,114.66,114.55,114.59,49703.0,109.5189,109.538,109.433,109.4712,49703.0
2023-12-04 15:25:00,114.59,114.63,114.49,114.51,37227.0,109.4712,109.5094,109.3756,109.3947,37227.0
2023-12-04 15:30:00,114.5,114.55,114.41,114.43,50560.0,109.3852,109.433,109.2992,109.3183,50560.0
2023-12-04 15:35:00,114.43,114.5,114.38,114.46,44379.0,109.3183,109.3852,109.2706,109.347,44379.0
2023-12-04 15:40:00,114.46,114.61,114.43,114.57,57645.0,109.347,109.4903,109.3183,109.4521,57645.0
2023-12-04 15:45:00,114.58,114.58,114.5,114.53,57379.0,109.4616,109.4616,109.3852,109.4138,57379.0
2023-12-04 15:50:00,114.54,114.61,114.52,114.53,82665.0,109.4234,109.4903,109.4043,109.4138,82665.0
2023-12-04 15:55:00,114.54,114.55,114.37,114.53,240940.0,109.4234,109.433,109.261,109.4138,240940.0
2023-12-05 09:30:00,114.73,114.77,114.26,114.56,82212.0,109.6049,109.6431,109.1559,109.4425,82212.0
2023-12-05 09:35:00,114.57,114.75,114.35,114.45,27707.0,109.4521,109.624,109.2419,109.3374,27707.0
2023-12-05 09:40:00,114.41,114.45,114.04,114.34,24485.0,109.2992,109.3374,108.9457,109.2323,24485.0
2023-12-05 09:45:00,114.39,114.53,114.27,114.4,40301.0,109.2801,109.4138,109.1655,109.2897,40301.0
2023-12-05 09:50:00,114.4,114.52,114.34,114.51,23392.0,109.2897,109.4043,109.2323,109.3947,23392.0
2023-12-05 09:55:00,114.48,114.59,114.27,114.31,35725.0,109.3661,109.4712,109.1655,109.2037,35725.0
2023-12-05 10:00:00,114.33,114.68,114.33,114.51,25719.0,109.2228,109.5571,109.2228,109.3947,25719.0
2023-12-05 10:05:00,114.51,114.7,114.37,114.49,16732.0,109.3947,109.5763,109.261,109.3756,16732.0
2023-12-05 10:10:00,114.49,114.49,114.32,114.33,14777.0,109.3756,109.3756,109.2132,109.2228,14777.0
2023-12-05 10:15:00,114.31,114.39,114.18,114.25,25035.0,109.2037,109.2801,109.0795,109.1464,25035.0
2023-12-05 10:20:00,114.24,114.61,114.22,114.54,20312.0,109.1368,109.4903,109.1177,109.4234,20312.0
2023-12-05 10:25:00,114.51,114.7,114.44,114.7,26565.0,109.3947,109.5763,109.3279,109.5763,26565.0
2023-12-05 10:30:00,114.71,114.82,114.34,114.35,43657.0,109.5858,109.6909,109.2323,109.2419,43657.0
2023-12-05 10:35:00,114.34,114.47,114.2,114.4,28193.0,109.2323,109.3565,109.0986,109.2897,28193.0
2023-12-05 10:40:00,114.41,114.6,114.39,114.59,50644.0,109.2992,109.4807,109.2801,109.4712,50644.0
2023-12-05 10:45:00,114.58,114.9,114.58,114.89,64852.0,109.4616,109.7673,109.4616,109.7578,64852.0
2023-12-05 10:50:00,114.88,114.89,114.64,114.69,38168.0,109.7482,109.7578,109.5189,109.5667,38168.0
2023-12-05 10:55:00,114.68,114.9,114.65,114.81,35784.0,109.5571,109.7673,109.5285,109.6813,35784.0
2023-12-05 11:00:00,114.8,114.8,114.61,114.68,31242.0,109.6718,109.6718,109.4903,109.5571,31242.0
2023-12-05 11:05:00,114.71,114.72,114.52,114.62,24313.0,109.5858,109.5954,109.4043,109.4998,24313.0
2023-12-05 11:10:00,114.62,114.69,114.42,114.45,19801.0,109.4998,109.5667,109.3088,109.3374,19801.0
2023-12-05 11:15:00,114.45,114.61,114.36,114.53,44958.0,109.3374,109.4903,109.2514,109.4138,44958.0
2023-12-05 11:20:00,114.51,114.57,114.43,114.47,16969.0,109.3947,109.4521,109.3183,109.3565,16969.0
2023-12-05 11:25:00,114.47,114.55,114.42,114.53,21161.0,109.3565,109.433,109.3088,109.4138,21161.0
2023-12-05 11:30:00,114.52,114.61,114.44,114.59,24460.0,109.4043,109.4903,109.3279,109.4712,24460.0
2023-12-05 11:35:00,114.58,114.72,114.5,114.7,72866.0,109.4616,109.5954,109.3852,109.5763,72866.0
2023-12-05 11:40:00,114.7,114.72,114.61,114.61,18046.0,109.5763,109.5954,109.4903,109.4903,18046.0
2023-12-05 11:45:00,114.6,114.6,114.35,114.36,14939.0,109.4807,109.4807,109.2419,109.2514,14939.0
2023-12-05 11:50:00,114.37,114.45,114.26,114.29,24157.0,109.261,109.3374,109.1559,109.1846,24157.0
2023-12-05 11:55:00,114.3,114.4,114.28,114.37,41802.0,109.1941,109.2897,109.175,109.261,41802.0
2023-12-05 12:00:00,114.38,114.4,114.28,114.29,25341.0,109.2706,109.2897,109.175,109.1846,25341.0
2023-12-05 12:05:00,114.3,114.31,114.1,114.17,15567.0,109.1941,109.2037,109.0031,109.0699,15567.0
2023-12-05 12:10:00,114.17,114.26,114.15,114.15,17454.0,109.0699,109.1559,109.0508,109.0508,17454.0
2023-12-05 12:15:00,114.14,114.15,113.87,113.98,237749.0,109.0413,109.0508,108.7833,108.8884,237749.0
2023-12-05 12:20:00,113.98,113.99,113.87,113.9,20636.0,108.8884,108.898,108.7833,108.812,20636.0
2023-12-05 12:25:00,113.9,113.93,113.77,113.91,22618.0,108.812,108.8407,108.6878,108.8215,22618.0
2023-12-05 12:30:00,113.9,113.98,113.8,113.94,33299.0,108.812,108.8884,108.7165,108.8502,33299.0
2023-12-05 12:35:00,113.94,114.01,113.9,113.94,20549.0,108.8502,108.9171,108.812,108.8502,20549.0
2023-12-05 12:40:00,113.93,113.93,113.76,113.77,41590.0,108.8407,108.8407,108.6782,108.6878,41590.0
2023-12-05 12:45:00,113.76,113.99,113.76,113.94,17498.0,108.6782,108.898,108.6782,108.8502,17498.0
2023-12-05 12:50:00,113.93,113.99,113.88,113.99,14395.0,108.8407,108.898,108.7929,108.898,14395.0
2023-12-05 12:55:00,113.98,114.12,113.98,114.08,20807.0,108.8884,109.0222,108.8884,108.984,20807.0
2023-12-05 13:00:00,114.07,114.11,114.02,114.04,26830.0,108.9744,109.0126,108.9266,108.9457,26830.0
2023-12-05 13:05:00,114.03,114.03,113.92,113.95,23795.0,108.9362,108.9362,108.8311,108.8598,23795.0
2023-12-05 13:10:00,113.95,113.98,113.84,113.86,29716.0,108.8598,108.8884,108.7547,108.7738,29716.0
2023-12-05 13:15:00,113.87,113.91,113.85,113.9,18184.0,108.7833,108.8215,108.7642,108.812,18184.0
2023-12-05 13:20:00,113.9,114.0,113.87,113.99,17083.0,108.812,108.9075,108.7833,108.898,17083.0
2023-12-05 13:25:00,114.0,114.04,113.92,114.02,25157.0,108.9075,108.9457,108.8311,108.9266,25157.0
2023-12-05 13:30:00,114.03,114.1,113.98,114.1,19333.0,108.9362,109.0031,108.8884,109.0031,19333.0
2023-12-05 13:35:00,114.1,114.21,114.08,114.11,33570.0,109.0031,109.1081,108.984,109.0126,33570.0
2023-12-05 13:40:00,114.12,114.26,114.08,114.22,13916.0,109.0222,109.1559,108.984,109.1177,13916.0
2023-12-05 13:45:00,114.22,114.23,114.15,114.16,15339.0,109.1177,109.1273,109.0508,109.0604,15339.0
2023-12-05 13:50:00,114.16,114.19,114.1,114.13,16483.0,109.0604,109.089,109.0031,109.0317,16483.0
2023-12-05 13:55:00,114.12,114.15,114.04,114.09,28389.0,109.0222,109.0508,108.9457,108.9935,28389.0
2023-12-05 14:00:00,114.1,114.24,114.09,114.2,21088.0,109.0031,109.1368,108.9935,109.0986,21088.0
2023-12-05 14:05:00,114.19,114.25,114.1,114.22,26962.0,109.089,109.1464,109.0031,109.1177,26962.0
2023-12-05 14:10:00,114.23,114.23,113.99,114.05,57702.0,109.1273,109.1273,108.898,108.9553,57702.0
2023-12-05 14:15:00,114.04,114.08,113.96,114.07,67382.0,108.9457,108.984,108.8693,108.9744,67382.0
2023-12-05 14:20:00,114.05,114.16,114.03,114.13,30195.0,108.9553,109.0604,108.9362,109.0317,30195.0
2023-12-05 14:25:00,114.12,114.17,114.03,114.07,18910.0,109.0222,109.0699,108.9362,108.9744,18910.0
2023-12-05 14:30:00,114.08,114.3,114.08,114.28,16911.0,108.984,109.1941,108.984,109.175,16911.0
2023-12-05 14:35:00,114.29,114.29,114.14,114.16,13924.0,109.1846,109.1846,109.0413,109.0604,13924.0
2023-12-05 14:40:00,114.16,114.27,114.14,114.26,14933.0,109.0604,109.1655,109.0413,109.1559,14933.0
2023-12-05 14:45:00,114.26,114.28,114.12,114.16,55129.0,109.1559,109.175,109.0222,109.0604,55129.0
2023-12-05 14:50:00,114.16,114.21,114.13,114.15,27527.0,109.0604,109.1081,109.0317,109.0508,27527.0
2023-12-05 14:55:00,114.15,114.15,113.98,114.0,28109.0,109.0508,109.0508,108.8884,108.9075,28109.0
2023-12-05 15:00:00,114.01,114.14,114.01,114.13,23379.0,108.9171,109.0413,108.9171,109.0317,23379.0
2023-12-05 15:05:00,114.12,114.14,113.89,114.0,26633.0,109.0222,109.0413,108.8024,108.9075,26633.0
2023-12-05 15:10:00,114.0,114.0,113.77,113.78,55028.0,108.9075,108.9075,108.6878,108.6974,55028.0
2023-12-05 15:15:00,113.77,113.79,113.69,113.75,38050.0,108.6878,108.7069,108.6114,108.6687,38050.0
2023-12-05 15:20:00,113.75,113.83,113.72,113.83,29962.0,108.6687,108.7451,108.64,108.7451,29962.0
2023-12-05 15:25:00,113.83,113.96,113.83,113.9,94380.0,108.7451,108.8693,108.7451,108.812,94380.0
2023-12-05 15:30:00,113.9,113.93,113.81,113.87,83037.0,108.812,108.8407,108.726,108.7833,83037.0
2023-12-05 15:35:00,113.87,113.91,113.83,113.88,125174.0,108.7833,108.8215,108.7451,108.7929,125174.0
2023-12-05 15:40:00,113.88,113.94,113.71,113.79,100554.0,108.7929,108.8502,108.6305,108.7069,100554.0
2023-12-05 15:45:00,113.76,113.76,113.54,113.56,79074.0,108.6782,108.6782,108.4681,108.4872,79074.0
2023-12-05 15:50:00,113.54,113.56,113.16,113.2,143414.0,108.4681,108.4872,108.105,108.1433,143414.0
2023-12-05 15:55:00,113.2,113.2,113.04,113.15,393660.0,108.1433,108.1433,107.9904,108.0955,393660.0
2023-12-06 09:30:00,112.33,112.33,111.1,112.06,137283.0,107.3121,107.3121,106.1371,107.0542,137283.0
2023-12-06 09:35:00,112.03,112.08,111.41,111.69,68915.0,107.0255,107.0733,106.4332,106.7007,68915.0
2023-12-06 09:40:00,111.7,111.98,111.6,111.82,34266.0,106.7103,106.9778,106.6147,106.8249,34266.0
2023-12-06 09:45:00,111.83,112.02,111.57,112.02,48415.0,106.8345,107.016,106.5861,107.016,48415.0
2023-12-06 09:50:00,112.0,112.08,111.75,111.83,42870.0,106.9969,107.0733,106.758,106.8345,42870.0
2023-12-06 09:55:00,111.83,111.98,111.74,111.87,30208.0,106.8345,106.9778,106.7485,106.8727,30208.0
2023-12-06 10:00:00,111.87,112.15,111.87,112.08,80654.0,106.8727,107.1402,106.8727,107.0733,80654.0
2023-12-06 10:05:00,112.09,112.16,111.69,111.69,53651.0,107.0828,107.1497,106.7007,106.7007,53651.0
2023-12-06 10:10:00,111.69,111.71,111.46,111.56,40975.0,106.7007,106.7198,106.481,106.5765,40975.0
2023-12-06 10:15:00,111.54,111.58,111.36,111.36,53521.0,106.5574,106.5956,106.3855,106.3855,53521.0
2023-12-06 10:20:00,111.36,111.42,111.22,111.32,41741.0,106.3855,106.4428,106.2517,106.3472,41741.0
2023-12-06 10:25:00,111.35,111.57,111.32,111.5,51223.0,106.3759,106.5861,106.3472,106.5192,51223.0
2023-12-06 10:30:00,111.49,111.49,111.3,111.36,52911.0,106.5096,106.5096,106.3281,106.3855,52911.0
2023-12-06 10:35:00,111.36,111.42,111.1,111.29,56766.0,106.3855,106.4428,106.1371,106.3186,56766.0
2023-12-06 10:40:00,111.28,111.38,111.13,111.15,54218.0,106.309,106.4046,106.1657,106.1848,54218.0
2023-12-06 10:45:00,111.14,111.14,110.82,110.97,89215.0,106.1753,106.1753,105.8696,106.0129,89215.0
2023-12-06 10:50:00,110.97,111.03,110.86,110.88,46345.0,106.0129,106.0702,105.9078,105.9269,46345.0
2023-12-06 10:55:00,110.87,110.89,110.69,110.79,35444.0,105.9173,105.9365,105.7454,105.8409,35444.0
2023-12-06 11:00:00,110.77,110.87,110.73,110.75,27865.0,105.8218,105.9173,105.7836,105.8027,27865.0
2023-12-06 11:05:00,110.74,110.78,110.37,110.38,46116.0,105.7932,105.8314,105.4397,105.4492,46116.0
2023-12-06 11:10:00,110.37,110.79,110.36,110.79,37726.0,105.4397,105.8409,105.4301,105.8409,37726.0
2023-12-06 11:15:00,110.77,110.8,110.68,110.8,53731.0,105.8218,105.8505,105.7358,105.8505,53731.0
2023-12-06 11:20:00,110.78,110.79,110.61,110.73,55678.0,105.8314,105.8409,105.669,105.7836,55678.0
2023-12-06 11:25:00,110.72,110.83,110.65,110.69,41181.0,105.774,105.8791,105.7072,105.7454,41181.0
2023-12-06 11:30:00,110.69,110.72,110.56,110.62,62998.0,105.7454,105.774,105.6212,105.6785,62998.0
2023-12-06 11:35:00,110.6,110.61,110.28,110.4,35310.0,105.6594,105.669,105.3537,105.4683,35310.0
2023-12-06 11:40:00,110.39,110.54,110.22,110.26,51227.0,105.4588,105.6021,105.2964,105.3346,51227.0
2023-12-06 11:45:00,110.28,110.36,110.15,110.18,50961.0,105.3537,105.4301,105.2295,105.2582,50961.0
2023-12-06 11:50:00,110.19,110.3,110.1,110.3,41632.0,105.2677,105.3728,105.1817,105.3728,41632.0
2023-12-06 11:55:00,110.3,110.36,110.26,110.28,30846.0,105.3728,105.4301,105.3346,105.3537,30846.0
2023-12-06 12:00:00,110.28,110.36,110.14,110.17,49501.0,105.3537,105.4301,105.22,105.2486,49501.0
2023-12-06 12:05:00,110.17,110.29,110.15,110.23,33475.0,105.2486,105.3633,105.2295,105.3059,33475.0
2023-12-06 12:10:00,110.23,110.24,110.04,110.06,62016.0,105.3059,105.3155,105.1244,105.1435,62016.0
2023-12-06 12:15:00,110.06,110.06,109.77,109.82,156663.0,105.1435,105.1435,104.8665,104.9142,156663.0
2023-12-06 12:20:00,109.81,109.95,109.79,109.94,48921.0,104.9047,105.0384,104.8856,105.0289,48921.0
2023-12-06 12:25:00,109.93,110.04,109.87,109.89,69102.0,105.0193,105.1244,104.962,104.9811,69102.0
2023-12-06 12:30:00,109.89,110.02,109.76,109.98,62156.0,104.9811,105.1053,104.8569,105.0671,62156.0
2023-12-06 12:35:00,109.97,110.03,109.88,109.89,37893.0,105.0575,105.1149,104.9716,104.9811,37893.0
2023-12-06 12:40:00,109.89,110.02,109.73,110.02,50024.0,104.9811,105.1053,104.8283,105.1053,50024.0
2023-12-06 12:45:00,110.03,110.03,109.88,109.97,41203.0,105.1149,105.1149,104.9716,105.0575,41203.0
2023-12-06 12:50:00,109.98,110.22,109.96,110.22,24891.0,105.0671,105.2964,105.048,105.2964,24891.0
2023-12-06 12:55:00,110.26,110.34,110.15,110.22,38236.0,105.3346,105.411,105.2295,105.2964,38236.0
2023-12-06 13:00:00,110.22,110.36,110.08,110.12,36275.0,105.2964,105.4301,105.1626,105.2008,36275.0
2023-12-06 13:05:00,110.13,110.36,110.12,110.34,32826.0,105.2104,105.4301,105.2008,105.411,32826.0
2023-12-06 13:10:00,110.34,110.36,110.19,110.31,25146.0,105.411,105.4301,105.2677,105.3824,25146.0
2023-12-06 13:15:00,110.31,110.53,110.29,110.53,23899.0,105.3824,105.5925,105.3633,105.5925,23899.0
2023-12-06 13:20:00,110.53,110.66,110.44,110.62,28102.0,105.5925,105.7167,105.5066,105.6785,28102.0
2023-12-06 13:25:00,110.62,110.77,110.61,110.71,37302.0,105.6785,105.8218,105.669,105.7645,37302.0
2023-12-06 13:30:00,110.7,110.94,110.69,110.91,23823.0,105.7549,105.9842,105.7454,105.9556,23823.0
2023-12-06 13:35:00,110.91,110.98,110.86,110.95,35588.0,105.9556,106.0224,105.9078,105.9938,35588.0
2023-12-06 13:40:00,110.94,110.96,110.84,110.87,32948.0,105.9842,106.0033,105.8887,105.9173,32948.0
2023-12-06 13:45:00,110.89,110.95,110.7,110.74,43064.0,105.9365,105.9938,105.7549,105.7932,43064.0
2023-12-06 13:50:00,110.73,110.97,110.72,110.96,25473.0,105.7836,106.0129,105.774,106.0033,25473.0
2023-12-06 13:55:00,110.97,111.08,110.91,110.91,37272.0,106.0129,106.118,105.9556,105.9556,37272.0
2023-12-06 14:00:00,110.92,111.07,110.9,111.05,25957.0,105.9651,106.1084,105.946,106.0893,25957.0
2023-12-06 14:05:00,111.07,111.15,111.0,111.08,26021.0,106.1084,106.1848,106.0415,106.118,26021.0
2023-12-06 14:10:00,111.06,111.06,110.76,110.77,38171.0,106.0989,106.0989,105.8123,105.8218,38171.0
2023-12-06 14:15:00,110.77,110.77,110.43,110.49,29692.0,105.8218,105.8218,105.497,105.5543,29692.0
2023-12-06 14:20:00,110.49,110.62,110.45,110.48,33402.0,105.5543,105.6785,105.5161,105.5448,33402.0
2023-12-06 14:25:00,110.49,110.7,110.47,110.69,36077.0,105.5543,105.7549,105.5352,105.7454,36077.0
2023-12-06 14:30:00,110.7,110.84,110.7,110.78,39728.0,105.7549,105.8887,105.7549,105.8314,39728.0
2023-12-06 14:35:00,110.78,110.98,110.77,110.97,39667.0,105.8314,106.0224,105.8218,106.0129,39667.0
2023-12-06 14:40:00,110.96,110.98,110.75,110.85,41515.0,106.0033,106.0224,105.8027,105.8982,41515.0
2023-12-06 14:45:00,110.87,110.92,110.69,110.74,39536.0,105.9173,105.9651,105.7454,105.7932,39536.0
2023-12-06 14:50:00,110.75,110.8,110.68,110.75,26619.0,105.8027,105.8505,105.7358,105.8027,26619.0
2023-12-06 14:55:00,110.76,110.85,110.73,110.76,39008.0,105.8123,105.8982,105.7836,105.8123,39008.0
2023-12-06 15:00:00,110.75,110.75,110.58,110.62,37459.0,105.8027,105.8027,105.6403,105.6785,37459.0
2023-12-06 15:05:00,110.61,110.74,110.58,110.73,38810.0,105.669,105.7932,105.6403,105.7836,38810.0
2023-12-06 15:10:00,110.74,110.75,110.6,110.6,48965.0,105.7932,105.8027,105.6594,105.6594,48965.0
2023-12-06 15:15:00,110.6,110.63,110.48,110.63,84247.0,105.6594,105.6881,105.5448,105.6881,84247.0
2023-12-06 15:20:00,110.63,110.66,110.55,110.6,56388.0,105.6881,105.7167,105.6116,105.6594,56388.0
2023-12-06 15:25:00,110.59,110.63,110.51,110.56,43281.0,105.6499,105.6881,105.5734,105.6212,43281.0
2023-12-06 15:30:00,110.55,110.62,110.52,110.53,60418.0,105.6116,105.6785,105.583,105.5925,60418.0
2023-12-06 15:35:00,110.53,110.53,110.3,110.33,93848.0,105.5925,105.5925,105.3728,105.4015,93848.0
2023-12-06 15:40:00,110.3,110.5,110.29,110.45,92983.0,105.3728,105.5639,105.3633,105.5161,92983.0
2023-12-06 15:45:00,110.45,110.57,110.42,110.55,120513.0,105.5161,105.6307,105.4874,105.6116,120513.0
2023-12-06 15:50:00,110.56,110.75,110.51,110.65,184925.0,105.6212,105.8027,105.5734,105.7072,184925.0
2023-12-06 15:55:00,110.64,110.73,110.45,110.55,531183.0,105.6976,105.7836,105.5161,105.6116,531183.0
2023-12-07 09:30:00,111.32,111.62,110.65,110.76,109768.0,106.3472,106.6338,105.7072,105.8123,109768.0
2023-12-07 09:35:00,110.79,111.31,110.76,111.07,38134.0,105.8409,106.3377,105.8123,106.1084,38134.0
2023-12-07 09:40:00,111.1,111.24,110.91,110.95,29224.0,106.1371,106.2708,105.9556,105.9938,29224.0
2023-12-07 09:45:00,110.97,111.44,110.95,111.22,46617.0,106.0129,106.4619,105.9938,106.2517,46617.0
2023-12-07 09:50:00,111.23,111.71,111.23,111.71,33542.0,106.2613,106.7198,106.2613,106.7198,33542.0
2023-12-07 09:55:00,111.77,111.77,111.44,111.48,17900.0,106.7771,106.7771,106.4619,106.5001,17900.0
2023-12-07 10:00:00,111.47,111.65,111.39,111.64,14955.0,106.4905,106.6625,106.4141,106.6529,14955.0
2023-12-07 10:05:00,111.68,111.8,111.61,111.73,32138.0,106.6912,106.8058,106.6243,106.7389,32138.0
2023-12-07 10:10:00,111.7,111.7,111.27,111.3,29257.0,106.7103,106.7103,106.2995,106.3281,29257.0
2023-12-07 10:15:00,111.28,111.61,111.28,111.6,22467.0,106.309,106.6243,106.309,106.6147,22467.0
2023-12-07 10:20:00,111.62,111.64,111.3,111.35,16775.0,106.6338,106.6529,106.3281,106.3759,16775.0
2023-12-07 10:25:00,111.37,111.41,111.31,111.34,14301.0,106.395,106.4332,106.3377,106.3663,14301.0
2023-12-07 10:30:00,111.37,111.55,111.36,111.42,27494.0,106.395,106.567,106.3855,106.4428,27494.0
2023-12-07 10:35:00,111.43,111.43,111.19,111.2,29094.0,106.4523,106.4523,106.2231,106.2326,29094.0
2023-12-07 10:40:00,111.2,111.41,111.15,111.22,27409.0,106.2326,106.4332,106.1848,106.2517,27409.0
2023-12-07 10:45:00,111.2,111.33,111.12,111.28,40037.0,106.2326,106.3568,106.1562,106.309,40037.0
2023-12-07 10:50:00,111.26,111.6,111.21,111.56,80060.0,106.2899,106.6147,106.2422,106.5765,80060.0
2023-12-07 10:55:00,111.57,111.67,111.38,111.42,43298.0,106.5861,106.6816,106.4046,106.4428,43298.0
2023-12-07 11:00:00,111.42,111.8,111.38,111.8,74756.0,106.4428,106.8058,106.4046,106.8058,74756.0
2023-12-07 11:05:00,111.81,111.91,111.55,111.61,49746.0,106.8154,106.9109,106.567,106.6243,49746.0
2023-12-07 11:10:00,111.6,111.71,111.55,111.66,50669.0,106.6147,106.7198,106.567,106.6721,50669.0
2023-12-07 11:15:00,111.65,111.65,111.47,111.56,47894.0,106.6625,106.6625,106.4905,106.5765,47894.0
2023-12-07 11:20:00,111.55,111.68,111.34,111.35,109602.0,106.567,106.6912,106.3663,106.3759,109602.0
2023-12-07 11:25:00,111.35,111.5,111.21,111.49,50867.0,106.3759,106.5192,106.2422,106.5096,50867.0
2023-12-07 11:30:00,111.48,111.57,111.41,111.42,36664.0,106.5001,106.5861,106.4332,106.4428,36664.0
2023-12-07 11:35:00,111.38,111.41,111.27,111.35,20659.0,106.4046,106.4332,106.2995,106.3759,20659.0
2023-12-07 11:40:00,111.37,111.59,111.37,111.49,25276.0,106.395,106.6052,106.395,106.5096,25276.0
2023-12-07 11:45:00,111.49,111.49,111.29,111.31,20412.0,106.5096,106.5096,106.3186,106.3377,20412.0
2023-12-07 11:50:00,111.3,111.49,111.27,111.48,25538.0,106.3281,106.5096,106.2995,106.5001,25538.0
2023-12-07 11:55:00,111.48,111.65,111.47,111.49,23038.0,106.5001,106.6625,106.4905,106.5096,23038.0
2023-12-07 12:00:00,111.5,111.51,111.34,111.39,33442.0,106.5192,106.5288,106.3663,106.4141,33442.0
2023-12-07 12:05:00,111.4,111.45,111.14,111.19,32834.0,106.4237,106.4714,106.1753,106.2231,32834.0
2023-12-07 12:10:00,111.2,111.26,111.04,111.12,45189.0,106.2326,106.2899,106.0798,106.1562,45189.0
2023-12-07 12:15:00,111.1,111.2,111.03,111.04,22442.0,106.1371,106.2326,106.0702,106.0798,22442.0
2023-12-07 12:20:00,111.04,111.06,110.88,110.91,27503.0,106.0798,106.0989,105.9269,105.9556,27503.0
2023-12-07 12:25:00,110.9,111.15,110.9,111.14,22354.0,105.946,106.1848,105.946,106.1753,22354.0
2023-12-07 12:30:00,111.15,111.26,111.13,111.2,21331.0,106.1848,106.2899,106.1657,106.2326,21331.0
2023-12-07 12:35:00,111.17,111.18,111.04,111.08,22169.0,106.2039,106.2135,106.0798,106.118,22169.0
2023-12-07 12:40:00,111.06,111.06,110.9,110.96,41913.0,106.0989,106.0989,105.946,106.0033,41913.0
2023-12-07 12:45:00,110.94,111.24,110.87,111.23,29304.0,105.9842,106.2708,105.9173,106.2613,29304.0
2023-12-07 12:50:00,111.26,111.35,111.17,111.2,14801.0,106.2899,106.3759,106.2039,106.2326,14801.0
2023-12-07 12:55:00,111.18,111.31,111.16,111.31,12773.0,106.2135,106.3377,106.1944,106.3377,12773.0
2023-12-07 13:00:00,111.31,111.45,111.24,111.25,22398.0,106.3377,106.4714,106.2708,106.2804,22398.0
2023-12-07 13:05:00,111.25,111.34,111.24,111.29,20988.0,106.2804,106.3663,106.2708,106.3186,20988.0
2023-12-07 13:10:00,111.28,111.3,111.2,111.27,40845.0,106.309,106.3281,106.2326,106.2995,40845.0
2023-12-07 13:15:00,111.27,111.28,111.2,111.28,28076.0,106.2995,106.309,106.2326,106.309,28076.0
2023-12-07 13:20:00,111.26,111.44,111.24,111.38,38137.0,106.2899,106.4619,106.2708,106.4046,38137.0
2023-12-07 13:25:00,111.38,111.54,111.36,111.5,25361.0,106.4046,106.5574,106.3855,106.5192,25361.0
2023-12-07 13:30:00,111.49,111.52,111.37,111.37,28399.0,106.5096,106.5383,106.395,106.395,28399.0
2023-12-07 13:35:00,111.36,111.39,111.25,111.32,18112.0,106.3855,106.4141,106.2804,106.3472,18112.0
2023-12-07 13:40:00,111.33,111.49,111.31,111.45,26991.0,106.3568,106.5096,106.3377,106.4714,26991.0
2023-12-07 13:45:00,111.45,111.47,111.31,111.36,20764.0,106.4714,106.4905,106.3377,106.3855,20764.0
2023-12-07 13:50:00,111.36,111.46,111.34,111.36,18411.0,106.3855,106.481,106.3663,106.3855,18411.0
2023-12-07 13:55:00,111.36,111.37,111.12,111.13,27047.0,106.3855,106.395,106.1562,106.1657,27047.0
2023-12-07 14:00:00,111.12,111.26,111.09,111.23,35489.0,106.1562,106.2899,106.1275,106.2613,35489.0
2023-12-07 14:05:00,111.23,111.31,111.2,111.23,19734.0,106.2613,106.3377,106.2326,106.2613,19734.0
2023-12-07 14:10:00,111.22,111.23,111.02,111.03,24482.0,106.2517,106.2613,106.0606,106.0702,24482.0
2023-12-07 14:15:00,111.05,111.29,111.05,111.28,33593.0,106.0893,106.3186,106.0893,106.309,33593.0
2023-12-07 14:20:00,111.28,111.33,111.12,111.18,37129.0,106.309,106.3568,106.1562,106.2135,37129.0
2023-12-07 14:25:00,111.19,111.29,111.06,111.24,33494.0,106.2231,106.3186,106.0989,106.2708,33494.0
2023-12-07 14:30:00,111.27,111.27,110.99,111.03,41450.0,106.2995,106.2995,106.032,106.0702,41450.0
2023-12-07 14:35:00,111.04,111.11,110.98,111.03,43661.0,106.0798,106.1466,106.0224,106.0702,43661.0
2023-12-07 14:40:00,111.03,111.03,110.93,111.01,20522.0,106.0702,106.0702,105.9747,106.0511,20522.0
2023-12-07 14:45:00,111.01,111.05,110.96,111.01,24961.0,106.0511,106.0893,106.0033,106.0511,24961.0
2023-12-07 14:50:00,111.0,111.02,110.92,110.98,28924.0,106.0415,106.0606,105.9651,106.0224,28924.0
2023-12-07 14:55:00,110.98,111.05,110.96,110.96,33533.0,106.0224,106.0893,106.0033,106.0033,33533.0
2023-12-07 15:00:00,110.95,111.02,110.94,110.99,45048.0,105.9938,106.0606,105.9842,106.032,45048.0
2023-12-07 15:05:00,111.0,111.01,110.9,110.91,34671.0,106.0415,106.0511,105.946,105.9556,34671.0
2023-12-07 15:10:00,110.91,110.96,110.8,110.84,34936.0,105.9556,106.0033,105.8505,105.8887,34936.0
2023-12-07 15:15:00,110.85,111.05,110.82,110.99,45694.0,105.8982,106.0893,105.8696,106.032,45694.0
2023-12-07 15:20:00,110.99,111.11,110.99,111.08,51349.0,106.032,106.1466,106.032,106.118,51349.0
2023-12-07 15:25:00,111.07,111.12,110.99,111.02,53359.0,106.1084,106.1562,106.032,106.0606,53359.0
2023-12-07 15:30:00,111.03,111.1,110.94,110.96,56579.0,106.0702,106.1371,105.9842,106.0033,56579.0
2023-12-07 15:35:00,110.96,111.07,110.94,111.01,43268.0,106.0033,106.1084,105.9842,106.0511,43268.0
2023-12-07 15:40:00,111.0,111.03,110.9,110.96,58222.0,106.0415,106.0702,105.946,106.0033,58222.0
2023-12-07 15:45:00,110.95,110.99,110.89,110.92,128765.0,105.9938,106.032,105.9365,105.9651,128765.0
2023-12-07 15:50:00,110.91,111.03,110.88,111.02,183310.0,105.9556,106.0702,105.9269,106.0606,183310.0
2023-12-07 15:55:00,111.01,111.19,110.84,110.85,497687.0,106.0511,106.2231,105.8887,105.8982,497687.0
2023-12-08 09:30:00,111.74,111.74,111.06,111.64,142926.0,106.7485,106.7485,106.0989,106.6529,142926.0
2023-12-08 09:35:00,111.64,111.95,111.52,111.67,44820.0,106.6529,106.9491,106.5383,106.6816,44820.0
2023-12-08 09:40:00,111.66,111.73,111.49,111.54,31528.0,106.6721,106.7389,106.5096,106.5574,31528.0
2023-12-08 09:45:00,111.55,111.89,111.54,111.69,26862.0,106.567,106.8918,106.5574,106.7007,26862.0
2023-12-08 09:50:00,111.66,111.73,111.47,111.69,46033.0,106.6721,106.7389,106.4905,106.7007,46033.0
2023-12-08 09:55:00,111.67,111.71,111.53,111.64,107084.0,106.6816,106.7198,106.5479,106.6529,107084.0
2023-12-08 10:00:00,111.68,112.19,111.68,111.88,29027.0,106.6912,107.1784,106.6912,106.8822,29027.0
2023-12-08 10:05:00,111.88,112.01,111.8,111.95,27790.0,106.8822,107.0064,106.8058,106.9491,27790.0
2023-12-08 10:10:00,111.96,112.01,111.74,111.95,23299.0,106.9587,107.0064,106.7485,106.9491,23299.0
2023-12-08 10:15:00,111.94,112.01,111.82,111.98,50275.0,106.9395,107.0064,106.8249,106.9778,50275.0
2023-12-08 10:20:00,111.97,111.97,111.68,111.7,30755.0,106.9682,106.9682,106.6912,106.7103,30755.0
2023-12-08 10:25:00,111.7,111.93,111.66,111.66,28842.0,106.7103,106.93,106.6721,106.6721,28842.0
2023-12-08 10:30:00,111.67,111.97,111.6,111.95,26157.0,106.6816,106.9682,106.6147,106.9491,26157.0
2023-12-08 10:35:00,111.96,111.98,111.69,111.89,18239.0,106.9587,106.9778,106.7007,106.8918,18239.0
2023-12-08 10:40:00,111.85,111.89,111.62,111.69,32573.0,106.8536,106.8918,106.6338,106.7007,32573.0
2023-12-08 10:45:00,111.71,111.95,111.68,111.89,26293.0,106.7198,106.9491,106.6912,106.8918,26293.0
2023-12-08 10:50:00,111.91,112.05,111.84,112.03,20049.0,106.9109,107.0446,106.844,107.0255,20049.0
2023-12-08 10:55:00,112.02,112.09,111.81,111.81,73826.0,107.016,107.0828,106.8154,106.8154,73826.0
2023-12-08 11:00:00,111.83,112.03,111.79,112.02,24601.0,106.8345,107.0255,106.7962,107.016,24601.0
2023-12-08 11:05:00,112.03,112.03,111.87,111.9,28652.0,107.0255,107.0255,106.8727,106.9013,28652.0
2023-12-08 11:10:00,111.87,111.89,111.78,111.83,19813.0,106.8727,106.8918,106.7867,106.8345,19813.0
2023-12-08 11:15:00,111.86,111.94,111.66,111.93,29300.0,106.8631,106.9395,106.6721,106.93,29300.0
2023-12-08 11:20:00,111.94,112.0,111.82,111.83,22105.0,106.9395,106.9969,106.8249,106.8345,22105.0
2023-12-08 11:25:00,111.83,111.95,111.8,111.95,22028.0,106.8345,106.9491,106.8058,106.9491,22028.0
2023-12-08 11:30:00,111.93,111.94,111.8,111.8,17050.0,106.93,106.9395,106.8058,106.8058,17050.0
2023-12-08 11:35:00,111.81,111.83,111.62,111.64,15430.0,106.8154,106.8345,106.6338,106.6529,15430.0
2023-12-08 11:40:00,111.61,111.61,111.41,111.47,27693.0,106.6243,106.6243,106.4332,106.4905,27693.0
2023-12-08 11:45:00,111.45,111.68,111.45,111.68,15082.0,106.4714,106.6912,106.4714,106.6912,15082.0
2023-12-08 11:50:00,111.68,111.7,111.51,111.54,14707.0,106.6912,106.7103,106.5288,106.5574,14707.0
2023-12-08 11:55:00,111.56,111.74,111.54,111.63,184579.0,106.5765,106.7485,106.5574,106.6434,184579.0
2023-12-08 12:00:00,111.64,111.7,111.55,111.58,21496.0,106.6529,106.7103,106.567,106.5956,21496.0
2023-12-08 12:05:00,111.56,111.57,111.29,111.3,23203.0,106.5765,106.5861,106.3186,106.3281,23203.0
2023-12-08 12:10:00,111.3,111.42,111.23,111.31,42133.0,106.3281,106.4428,106.2613,106.3377,42133.0
2023-12-08 12:15:00,111.32,111.49,111.25,111.48,18076.0,106.3472,106.5096,106.2804,106.5001,18076.0
2023-12-08 12:20:00,111.49,111.49,111.39,111.48,15134.0,106.5096,106.5096,106.4141,106.5001,15134.0
2023-12-08 12:25:00,111.5,111.57,111.46,111.54,15373.0,106.5192,106.5861,106.481,106.5574,15373.0
2023-12-08 12:30:00,111.55,111.6,111.49,111.6,16606.0,106.567,106.6147,106.5096,106.6147,16606.0
2023-12-08 12:35:00,111.6,111.6,111.41,111.41,14267.0,106.6147,106.6147,106.4332,106.4332,14267.0
2023-12-08 12:40:00,111.4,111.41,111.33,111.35,11304.0,106.4237,106.4332,106.3568,106.3759,11304.0
2023-12-08 12:45:00,111.37,111.57,111.36,111.57,16140.0,106.395,106.5861,106.3855,106.5861,16140.0
2023-12-08 12:50:00,111.57,111.66,111.54,111.63,23601.0,106.5861,106.6721,106.5574,106.6434,23601.0
2023-12-08 12:55:00,111.63,111.68,111.54,111.54,10930.0,106.6434,106.6912,106.5574,106.5574,10930.0
2023-12-08 13:00:00,111.55,111.61,111.51,111.59,14366.0,106.567,106.6243,106.5288,106.6052,14366.0
2023-12-08 13:05:00,111.6,111.6,111.33,111.47,36922.0,106.6147,106.6147,106.3568,106.4905,36922.0
2023-12-08 13:10:00,111.47,111.65,111.47,111.63,14449.0,106.4905,106.6625,106.4905,106.6434,14449.0
2023-12-08 13:15:00,111.64,111.73,111.61,111.68,22304.0,106.6529,106.7389,106.6243,106.6912,22304.0
2023-12-08 13:20:00,111.65,111.73,111.65,111.65,17701.0,106.6625,106.7389,106.6625,106.6625,17701.0
2023-12-08 13:25:00,111.64,111.75,111.62,111.66,17318.0,106.6529,106.758,106.6338,106.6721,17318.0
2023-12-08 13:30:00,111.66,111.78,111.62,111.72,40109.0,106.6721,106.7867,106.6338,106.7294,40109.0
2023-12-08 13:35:00,111.72,111.91,111.72,111.9,33339.0,106.7294,106.9109,106.7294,106.9013,33339.0
2023-12-08 13:40:00,111.89,111.94,111.8,111.88,24167.0,106.8918,106.9395,106.8058,106.8822,24167.0
2023-12-08 13:45:00,111.89,112.07,111.86,112.0,17030.0,106.8918,107.0637,106.8631,106.9969,17030.0
2023-12-08 13:50:00,112.0,112.09,111.85,111.88,40499.0,106.9969,107.0828,106.8536,106.8822,40499.0
2023-12-08 13:55:00,111.88,111.92,111.77,111.79,14035.0,106.8822,106.9204,106.7771,106.7962,14035.0
2023-12-08 14:00:00,111.76,111.8,111.69,111.74,16804.0,106.7676,106.8058,106.7007,106.7485,16804.0
2023-12-08 14:05:00,111.75,111.78,111.69,111.7,17216.0,106.758,106.7867,106.7007,106.7103,17216.0
2023-12-08 14:10:00,111.71,111.9,111.71,111.82,19325.0,106.7198,106.9013,106.7198,106.8249,19325.0
2023-12-08 14:15:00,111.82,111.82,111.7,111.7,17916.0,106.8249,106.8249,106.7103,106.7103,17916.0
2023-12-08 14:20:00,111.7,111.73,111.62,111.65,15054.0,106.7103,106.7389,106.6338,106.6625,15054.0
2023-12-08 14:25:00,111.66,111.7,111.62,111.67,20274.0,106.6721,106.7103,106.6338,106.6816,20274.0
2023-12-08 14:30:00,111.68,111.71,111.59,111.6,27979.0,106.6912,106.7198,106.6052,106.6147,27979.0
2023-12-08 14:35:00,111.59,111.61,111.49,111.56,22493.0,106.6052,106.6243,106.5096,106.5765,22493.0
2023-12-08 14:40:00,111.56,111.61,111.51,111.54,27352.0,106.5765,106.6243,106.5288,106.5574,27352.0
2023-12-08 14:45:00,111.52,111.61,111.5,111.61,37940.0,106.5383,106.6243,106.5192,106.6243,37940.0
2023-12-08 14:50:00,111.6,111.7,111.58,111.69,35895.0,106.6147,106.7103,106.5956,106.7007,35895.0
2023-12-08 14:55:00,111.7,111.71,111.65,111.68,31680.0,106.7103,106.7198,106.6625,106.6912,31680.0
2023-12-08 15:00:00,111.68,111.7,111.59,111.59,27318.0,106.6912,106.7103,106.6052,106.6052,27318.0
2023-12-08 15:05:00,111.59,111.71,111.58,111.69,30014.0,106.6052,106.7198,106.5956,106.7007,30014.0
2023-12-08 15:10:00,111.68,111.7,111.51,111.52,22026.0,106.6912,106.7103,106.5288,106.5383,22026.0
2023-12-08 15:15:00,111.53,111.65,111.53,111.56,32276.0,106.5479,106.6625,106.5479,106.5765,32276.0
2023-12-08 15:20:00,111.56,111.62,111.52,111.52,32621.0,106.5765,106.6338,106.5383,106.5383,32621.0
2023-12-08 15:25:00,111.52,111.73,111.5,111.7,50035.0,106.5383,106.7389,106.5192,106.7103,50035.0
2023-12-08 15:30:00,111.69,111.88,111.63,111.83,56311.0,106.7007,106.8822,106.6434,106.8345,56311.0
2023-12-08 15:35:00,111.82,111.92,111.78,111.9,89228.0,106.8249,106.9204,106.7867,106.9013,89228.0
2023-12-08 15:40:00,111.9,111.95,111.85,111.93,175498.0,106.9013,106.9491,106.8536,106.93,175498.0
2023-12-08 15:45:00,111.92,112.0,111.89,111.96,219762.0,106.9204,106.9969,106.8918,106.9587,219762.0
2023-12-08 15:50:00,111.96,112.01,111.84,111.97,105713.0,106.9587,107.0064,106.844,106.9682,105713.0
2023-12-08 15:55:00,111.96,112.15,111.9,112.03,427848.0,106.9587,107.1402,106.9013,107.0255,427848.0
2023-12-11 09:30:00,112.12,112.56,111.78,112.08,140501.0,107.1115,107.5319,106.7867,107.0733,140501.0
2023-12-11 09:35:00,112.07,112.58,111.93,112.01,76425.0,107.0637,107.551,106.93,107.0064,76425.0
2023-12-11 09:40:00,112.04,112.6,112.04,112.52,49885.0,107.0351,107.5701,107.0351,107.4936,49885.0
2023-12-11 09:45:00,112.52,112.62,112.24,112.27,60810.0,107.4936,107.5892,107.2261,107.2548,60810.0
2023-12-11 09:50:00,112.27,112.27,111.81,111.92,51714.0,107.2548,107.2548,106.8154,106.9204,51714.0
2023-12-11 09:55:00,111.88,112.0,111.76,111.91,49680.0,106.8822,106.9969,106.7676,106.9109,49680.0
2023-12-11 10:00:00,111.9,111.9,111.54,111.54,83312.0,106.9013,106.9013,106.5574,106.5574,83312.0
2023-12-11 10:05:00,111.55,111.97,111.54,111.81,75486.0,106.567,106.9682,106.5574,106.8154,75486.0
2023-12-11 10:10:00,111.8,111.89,111.64,111.66,83788.0,106.8058,106.8918,106.6529,106.6721,83788.0
2023-12-11 10:15:00,111.66,111.78,111.57,111.76,56580.0,106.6721,106.7867,106.5861,106.7676,56580.0
2023-12-11 10:20:00,111.76,112.0,111.76,111.84,51348.0,106.7676,106.9969,106.7676,106.844,51348.0
2023-12-11 10:25:00,111.86,111.87,111.7,111.84,46081.0,106.8631,106.8727,106.7103,106.844,46081.0
2023-12-11 10:30:00,111.88,112.05,111.88,112.05,47368.0,106.8822,107.0446,106.8822,107.0446,47368.0
2023-12-11 10:35:00,112.06,112.1,111.96,112.09,48912.0,107.0542,107.0924,106.9587,107.0828,48912.0
2023-12-11 10:40:00,112.1,112.24,112.06,112.07,63243.0,107.0924,107.2261,107.0542,107.0637,63243.0
2023-12-11 10:45:00,112.08,112.16,112.03,112.07,47292.0,107.0733,107.1497,107.0255,107.0637,47292.0
2023-12-11 10:50:00,112.08,112.14,111.92,111.98,38423.0,107.0733,107.1306,106.9204,106.9778,38423.0
2023-12-11 10:55:00,111.99,112.02,111.82,111.94,47582.0,106.9873,107.016,106.8249,106.9395,47582.0
2023-12-11 11:00:00,111.95,112.09,111.84,112.09,57686.0,106.9491,107.0828,106.844,107.0828,57686.0
2023-12-11 11:05:00,112.07,112.09,111.91,111.91,43198.0,107.0637,107.0828,106.9109,106.9109,43198.0
2023-12-11 11:10:00,111.9,112.12,111.9,112.12,35988.0,106.9013,107.1115,106.9013,107.1115,35988.0
2023-12-11 11:15:00,112.12,112.15,111.86,111.93,33388.0,107.1115,107.1402,106.8631,106.93,33388.0
2023-12-11 11:20:00,111.91,112.05,111.87,111.96,28593.0,106.9109,107.0446,106.8727,106.9587,28593.0
2023-12-11 11:25:00,111.96,112.11,111.95,112.1,43348.0,106.9587,107.102,106.9491,107.0924,43348.0
2023-12-11 11:30:00,112.1,112.21,112.01,112.07,42794.0,107.0924,107.1975,107.0064,107.0637,42794.0
2023-12-11 11:35:00,112.1,112.27,112.05,112.25,28598.0,107.0924,107.2548,107.0446,107.2357,28598.0
2023-12-11 11:40:00,112.24,112.26,112.17,112.19,43470.0,107.2261,107.2453,107.1593,107.1784,43470.0
2023-12-11 11:45:00,112.2,112.45,112.2,112.45,59995.0,107.1879,107.4268,107.1879,107.4268,59995.0
2023-12-11 11:50:00,112.45,112.45,112.23,112.26,42102.0,107.4268,107.4268,107.2166,107.2453,42102.0
2023-12-11 11:55:00,112.28,112.36,112.28,112.29,41778.0,107.2644,107.3408,107.2644,107.2739,41778.0
2023-12-11 12:00:00,112.28,112.3,112.19,112.29,31500.0,107.2644,107.2835,107.1784,107.2739,31500.0
2023-12-11 12:05:00,112.29,112.29,112.0,112.0,30400.0,107.2739,107.2739,106.9969,106.9969,30400.0
2023-12-11 12:10:00,111.97,112.07,111.82,111.82,24094.0,106.9682,107.0637,106.8249,106.8249,24094.0
2023-12-11 12:15:00,111.81,111.81,111.62,111.71,32100.0,106.8154,106.8154,106.6338,106.7198,32100.0
2023-12-11 12:20:00,111.69,111.73,111.6,111.68,29490.0,106.7007,106.7389,106.6147,106.6912,29490.0
2023-12-11 12:25:00,111.68,111.72,111.64,111.71,26885.0,106.6912,106.7294,106.6529,106.7198,26885.0
2023-12-11 12:30:00,111.71,111.87,111.69,111.85,26570.0,106.7198,106.8727,106.7007,106.8536,26570.0
2023-12-11 12:35:00,111.86,111.94,111.82,111.93,18095.0,106.8631,106.9395,106.8249,106.93,18095.0
2023-12-11 12:40:00,111.94,112.07,111.91,112.06,19725.0,106.9395,107.0637,106.9109,107.0542,19725.0
2023-12-11 12:45:00,112.07,112.09,111.99,112.06,24895.0,107.0637,107.0828,106.9873,107.0542,24895.0
2023-12-11 12:50:00,112.06,112.08,112.01,112.02,26002.0,107.0542,107.0733,107.0064,107.016,26002.0
2023-12-11 12:55:00,112.03,112.12,112.02,112.08,32307.0,107.0255,107.1115,107.016,107.0733,32307.0
2023-12-11 13:00:00,112.09,112.21,112.03,112.21,21318.0,107.0828,107.1975,107.0255,107.1975,21318.0
2023-12-11 13:05:00,112.22,112.29,112.06,112.26,26300.0,107.207,107.2739,107.0542,107.2453,26300.0
2023-12-11 13:10:00,112.26,112.27,112.16,112.21,22598.0,107.2453,107.2548,107.1497,107.1975,22598.0
2023-12-11 13:15:00,112.23,112.34,112.2,112.34,20271.0,107.2166,107.3217,107.1879,107.3217,20271.0
2023-12-11 13:20:00,112.33,112.36,112.22,112.25,44356.0,107.3121,107.3408,107.207,107.2357,44356.0
2023-12-11 13:25:00,112.26,112.26,112.1,112.15,30678.0,107.2453,107.2453,107.0924,107.1402,30678.0
2023-12-11 13:30:00,112.14,112.14,112.04,112.06,21354.0,107.1306,107.1306,107.0351,107.0542,21354.0
2023-12-11 13:35:00,112.05,112.13,112.02,112.11,26802.0,107.0446,107.1211,107.016,107.102,26802.0
2023-12-11 13:40:00,112.11,112.23,112.1,112.21,33719.0,107.102,107.2166,107.0924,107.1975,33719.0
2023-12-11 13:45:00,112.22,112.35,112.19,112.35,33355.0,107.207,107.3312,107.1784,107.3312,33355.0
2023-12-11 13:50:00,112.34,112.35,112.28,112.33,24139.0,107.3217,107.3312,107.2644,107.3121,24139.0
2023-12-11 13:55:00,112.32,112.57,112.32,112.5,40429.0,107.3026,107.5414,107.3026,107.4745,40429.0
2023-12-11 14:00:00,112.5,112.63,112.38,112.39,31164.0,107.4745,107.5987,107.3599,107.3694,31164.0
2023-12-11 14:05:00,112.39,112.39,112.21,112.23,30925.0,107.3694,107.3694,107.1975,107.2166,30925.0
2023-12-11 14:10:00,112.23,112.37,112.21,112.32,48359.0,107.2166,107.3503,107.1975,107.3026,48359.0
2023-12-11 14:15:00,112.31,112.45,112.3,112.43,18850.0,107.293,107.4268,107.2835,107.4077,18850.0
2023-12-11 14:20:00,112.43,112.46,112.36,112.42,27752.0,107.4077,107.4363,107.3408,107.3981,27752.0
2023-12-11 14:25:00,112.42,112.43,112.33,112.4,28294.0,107.3981,107.4077,107.3121,107.379,28294.0
2023-12-11 14:30:00,112.4,112.45,112.39,112.4,43242.0,107.379,107.4268,107.3694,107.379,43242.0
2023-12-11 14:35:00,112.39,112.46,112.31,112.35,39890.0,107.3694,107.4363,107.293,107.3312,39890.0
2023-12-11 14:40:00,112.35,112.52,112.31,112.48,26055.0,107.3312,107.4936,107.293,107.4554,26055.0
2023-12-11 14:45:00,112.48,112.61,112.48,112.59,34431.0,107.4554,107.5796,107.4554,107.5605,34431.0
2023-12-11 14:50:00,112.59,112.62,112.53,112.53,32173.0,107.5605,107.5892,107.5032,107.5032,32173.0
2023-12-11 14:55:00,112.53,112.55,112.37,112.42,43021.0,107.5032,107.5223,107.3503,107.3981,43021.0
2023-12-11 15:00:00,112.42,112.48,112.38,112.43,49859.0,107.3981,107.4554,107.3599,107.4077,49859.0
2023-12-11 15:05:00,112.43,112.61,112.42,112.48,36890.0,107.4077,107.5796,107.3981,107.4554,36890.0
2023-12-11 15:10:00,112.49,112.51,112.43,112.47,36836.0,107.465,107.4841,107.4077,107.4459,36836.0
2023-12-11 15:15:00,112.47,112.5,112.41,112.47,51391.0,107.4459,107.4745,107.3886,107.4459,51391.0
2023-12-11 15:20:00,112.48,112.57,112.42,112.57,52973.0,107.4554,107.5414,107.3981,107.5414,52973.0
2023-12-11 15:25:00,112.58,112.58,112.38,112.4,56497.0,107.551,107.551,107.3599,107.379,56497.0
2023-12-11 15:30:00,112.4,112.46,112.23,112.23,68633.0,107.379,107.4363,107.2166,107.2166,68633.0
2023-12-11 15:35:00,112.23,112.41,112.23,112.39,69406.0,107.2166,107.3886,107.2166,107.3694,69406.0
2023-12-11 15:40:00,112.39,112.53,112.37,112.45,54595.0,107.3694,107.5032,107.3503,107.4268,54595.0
2023-12-11 15:45:00,112.45,112.49,112.4,112.48,108176.0,107.4268,107.465,107.379,107.4554,108176.0
2023-12-11 15:50:00,112.48,112.5,112.27,112.38,132825.0,107.4554,107.4745,107.2548,107.3599,132825.0
2023-12-11 15:55:00,112.38,112.48,112.15,112.15,418715.0,107.3599,107.4554,107.1402,107.1402,418715.0
2023-12-12 09:30:00,110.77,111.0,109.7,109.95,192438.0,105.8218,106.0415,104.7996,105.0384,192438.0
2023-12-12 09:35:00,109.95,110.32,109.73,110.27,70796.0,105.0384,105.3919,104.8283,105.3441,70796.0
2023-12-12 09:40:00,110.27,110.37,110.1,110.18,45510.0,105.3441,105.4397,105.1817,105.2582,45510.0
2023-12-12 09:45:00,110.2,110.3,109.92,109.99,79806.0,105.2773,105.3728,105.0098,105.0767,79806.0
2023-12-12 09:50:00,109.99,110.1,109.93,109.96,78440.0,105.0767,105.1817,105.0193,105.048,78440.0
2023-12-12 09:55:00,109.98,110.07,109.93,109.97,46665.0,105.0671,105.1531,105.0193,105.0575,46665.0
2023-12-12 10:00:00,109.99,110.54,109.95,110.53,111634.0,105.0767,105.6021,105.0384,105.5925,111634.0
2023-12-12 10:05:00,110.53,110.66,110.2,110.25,32687.0,105.5925,105.7167,105.2773,105.325,32687.0
2023-12-12 10:10:00,110.25,110.79,110.25,110.66,69567.0,105.325,105.8409,105.325,105.7167,69567.0
2023-12-12 10:15:00,110.64,110.81,110.57,110.65,38481.0,105.6976,105.86,105.6307,105.7072,38481.0
2023-12-12 10:20:00,110.64,110.88,110.63,110.69,41483.0,105.6976,105.9269,105.6881,105.7454,41483.0
2023-12-12 10:25:00,110.7,110.95,110.63,110.74,42909.0,105.7549,105.9938,105.6881,105.7932,42909.0
2023-12-12 10:30:00,110.74,111.06,110.7,111.05,38935.0,105.7932,106.0989,105.7549,106.0893,38935.0
2023-12-12 10:35:00,111.08,111.42,111.07,111.42,36625.0,106.118,106.4428,106.1084,106.4428,36625.0
2023-12-12 10:40:00,111.42,111.46,111.2,111.24,35565.0,106.4428,106.481,106.2326,106.2708,35565.0
2023-12-12 10:45:00,111.24,111.32,111.15,111.31,23860.0,106.2708,106.3472,106.1848,106.3377,23860.0
2023-12-12 10:50:00,111.29,111.48,111.28,111.43,31653.0,106.3186,106.5001,106.309,106.4523,31653.0
2023-12-12 10:55:00,111.43,111.44,111.24,111.29,29600.0,106.4523,106.4619,106.2708,106.3186,29600.0
2023-12-12 11:00:00,111.28,111.28,111.02,111.17,45988.0,106.309,106.309,106.0606,106.2039,45988.0
2023-12-12 11:05:00,111.16,111.16,110.86,110.95,41938.0,106.1944,106.1944,105.9078,105.9938,41938.0
2023-12-12 11:10:00,110.94,111.07,110.83,111.07,20548.0,105.9842,106.1084,105.8791,106.1084,20548.0
2023-12-12 11:15:00,111.12,111.13,110.75,110.77,29633.0,106.1562,106.1657,105.8027,105.8218,29633.0
2023-12-12 11:20:00,110.77,110.86,110.68,110.84,39636.0,105.8218,105.9078,105.7358,105.8887,39636.0
2023-12-12 11:25:00,110.84,111.07,110.74,110.89,47920.0,105.8887,106.1084,105.7932,105.9365,47920.0
2023-12-12 11:30:00,110.9,111.1,110.9,111.08,44314.0,105.946,106.1371,105.946,106.118,44314.0
2023-12-12 11:35:00,111.08,111.17,110.96,110.96,51937.0,106.118,106.2039,106.0033,106.0033,51937.0
2023-12-12 11:40:00,110.96,111.08,110.94,111.04,36081.0,106.0033,106.118,105.9842,106.0798,36081.0
2023-12-12 11:45:00,111.05,111.05,110.82,110.99,49801.0,106.0893,106.0893,105.8696,106.032,49801.0
2023-12-12 11:50:00,111.0,111.1,110.96,111.05,26066.0,106.0415,106.1371,106.0033,106.0893,26066.0
2023-12-12 11:55:00,111.04,111.04,110.85,110.91,35472.0,106.0798,106.0798,105.8982,105.9556,35472.0
2023-12-12 12:00:00,110.91,111.1,110.87,111.09,30959.0,105.9556,106.1371,105.9173,106.1275,30959.0
2023-12-12 12:05:00,111.09,111.1,110.98,111.02,35465.0,106.1275,106.1371,106.0224,106.0606,35465.0
2023-12-12 12:10:00,111.02,111.03,110.81,110.93,18178.0,106.0606,106.0702,105.86,105.9747,18178.0
2023-12-12 12:15:00,110.92,110.94,110.73,110.84,25615.0,105.9651,105.9842,105.7836,105.8887,25615.0
2023-12-12 12:20:00,110.85,111.09,110.84,111.09,23623.0,105.8982,106.1275,105.8887,106.1275,23623.0
2023-12-12 12:25:00,111.09,111.1,110.94,110.98,36841.0,106.1275,106.1371,105.9842,106.0224,36841.0
2023-12-12 12:30:00,110.97,110.97,110.81,110.85,41248.0,106.0129,106.0129,105.86,105.8982,41248.0
2023-12-12 12:35:00,110.86,110.86,110.63,110.71,126484.0,105.9078,105.9078,105.6881,105.7645,126484.0
2023-12-12 12:40:00,110.72,110.81,110.72,110.79,23401.0,105.774,105.86,105.774,105.8409,23401.0
2023-12-12 12:45:00,110.81,110.82,110.7,110.72,31377.0,105.86,105.8696,105.7549,105.774,31377.0
2023-12-12 12:50:00,110.73,110.73,110.58,110.6,16872.0,105.7836,105.7836,105.6403,105.6594,16872.0
2023-12-12 12:55:00,110.6,110.63,110.45,110.45,30898.0,105.6594,105.6881,105.5161,105.5161,30898.0
2023-12-12 13:00:00,110.44,110.59,110.39,110.57,23362.0,105.5066,105.6499,105.4588,105.6307,23362.0
2023-12-12 13:05:00,110.56,110.62,110.5,110.62,28299.0,105.6212,105.6785,105.5639,105.6785,28299.0
2023-12-12 13:10:00,110.62,110.65,110.48,110.51,32320.0,105.6785,105.7072,105.5448,105.5734,32320.0
2023-12-12 13:15:00,110.5,110.62,110.49,110.58,27624.0,105.5639,105.6785,105.5543,105.6403,27624.0
2023-12-12 13:20:00,110.56,110.58,110.49,110.54,26493.0,105.6212,105.6403,105.5543,105.6021,26493.0
2023-12-12 13:25:00,110.56,110.58,110.45,110.55,21886.0,105.6212,105.6403,105.5161,105.6116,21886.0
2023-12-12 13:30:00,110.55,110.61,110.5,110.58,20997.0,105.6116,105.669,105.5639,105.6403,20997.0
2023-12-12 13:35:00,110.58,110.6,110.45,110.55,29184.0,105.6403,105.6594,105.5161,105.6116,29184.0
2023-12-12 13:40:00,110.55,110.7,110.5,110.7,77515.0,105.6116,105.7549,105.5639,105.7549,77515.0
2023-12-12 13:45:00,110.7,110.7,110.5,110.5,36847.0,105.7549,105.7549,105.5639,105.5639,36847.0
2023-12-12 13:50:00,110.49,110.6,110.42,110.6,26934.0,105.5543,105.6594,105.4874,105.6594,26934.0
2023-12-12 13:55:00,110.6,110.61,110.53,110.59,23360.0,105.6594,105.669,105.5925,105.6499,23360.0
2023-12-12 14:00:00,110.6,110.62,110.51,110.58,30562.0,105.6594,105.6785,105.5734,105.6403,30562.0
2023-12-12 14:05:00,110.59,110.71,110.59,110.7,23637.0,105.6499,105.7645,105.6499,105.7549,23637.0
2023-12-12 14:10:00,110.69,110.75,110.65,110.75,32062.0,105.7454,105.8027,105.7072,105.8027,32062.0
2023-12-12 14:15:00,110.75,110.84,110.73,110.76,53018.0,105.8027,105.8887,105.7836,105.8123,53018.0
2023-12-12 14:20:00,110.76,110.84,110.74,110.79,39694.0,105.8123,105.8887,105.7932,105.8409,39694.0
2023-12-12 14:25:00,110.8,110.91,110.78,110.9,65023.0,105.8505,105.9556,105.8314,105.946,65023.0
2023-12-12 14:30:00,110.9,111.0,110.87,110.95,70697.0,105.946,106.0415,105.9173,105.9938,70697.0
2023-12-12 14:35:00,110.95,111.15,110.93,111.14,54189.0,105.9938,106.1848,105.9747,106.1753,54189.0
2023-12-12 14:40:00,111.14,111.15,110.97,111.05,48276.0,106.1753,106.1848,106.0129,106.0893,48276.0
2023-12-12 14:45:00,111.05,111.06,110.99,111.03,53195.0,106.0893,106.0989,106.032,106.0702,53195.0
2023-12-12 14:50:00,111.04,111.05,110.98,111.02,38133.0,106.0798,106.0893,106.0224,106.0606,38133.0
2023-12-12 14:55:00,111.04,111.1,110.99,110.99,27689.0,106.0798,106.1371,106.032,106.032,27689.0
2023-12-12 15:00:00,110.99,111.08,110.99,111.05,30147.0,106.032,106.118,106.032,106.0893,30147.0
2023-12-12 15:05:00,111.04,111.13,111.02,111.08,32062.0,106.0798,106.1657,106.0606,106.118,32062.0
2023-12-12 15:10:00,111.09,111.35,111.07,111.28,31023.0,106.1275,106.3759,106.1084,106.309,31023.0
2023-12-12 15:15:00,111.28,111.35,111.26,111.35,39911.0,106.309,106.3759,106.2899,106.3759,39911.0
2023-12-12 15:20:00,111.34,111.36,111.29,111.35,60589.0,106.3663,106.3855,106.3186,106.3759,60589.0
2023-12-12 15:25:00,111.34,111.41,111.33,111.4,62118.0,106.3663,106.4332,106.3568,106.4237,62118.0
2023-12-12 15:30:00,111.4,111.41,111.33,111.35,69115.0,106.4237,106.4332,106.3568,106.3759,69115.0
2023-12-12 15:35:00,111.34,111.41,111.32,111.34,73302.0,106.3663,106.4332,106.3472,106.3663,73302.0
2023-12-12 15:40:00,111.34,111.35,111.27,111.29,66561.0,106.3663,106.3759,106.2995,106.3186,66561.0
2023-12-12 15:45:00,111.3,111.38,111.21,111.21,86686.0,106.3281,106.4046,106.2422,106.2422,86686.0
2023-12-12 15:50:00,111.19,111.22,110.92,111.02,167996.0,106.2231,106.2517,105.9651,106.0606,167996.0
2023-12-12 15:55:00,111.02,111.07,110.94,111.07,357413.0,106.0606,106.1084,105.9842,106.1084,357413.0
2023-12-13 09:30:00,111.5,112.1,111.37,111.69,192023.0,106.5192,107.0924,106.395,106.7007,192023.0
2023-12-13 09:35:00,111.71,111.73,111.21,111.51,87651.0,106.7198,106.7389,106.2422,106.5288,87651.0
2023-12-13 09:40:00,111.53,111.7,111.32,111.67,64545.0,106.5479,106.7103,106.3472,106.6816,64545.0
2023-12-13 09:45:00,111.7,111.8,111.25,111.25,196523.0,106.7103,106.8058,106.2804,106.2804,196523.0
2023-12-13 09:50:00,111.29,111.43,111.11,111.39,41471.0,106.3186,106.4523,106.1466,106.4141,41471.0
2023-12-13 09:55:00,111.37,111.41,111.19,111.39,55050.0,106.395,106.4332,106.2231,106.4141,55050.0
2023-12-13 10:00:00,111.39,111.62,111.38,111.43,59961.0,106.4141,106.6338,106.4046,106.4523,59961.0
2023-12-13 10:05:00,111.43,111.46,111.16,111.23,63931.0,106.4523,106.481,106.1944,106.2613,63931.0
2023-12-13 10:10:00,111.25,111.38,111.17,111.2,39487.0,106.2804,106.4046,106.2039,106.2326,39487.0
2023-12-13 10:15:00,111.19,111.2,111.07,111.11,27365.0,106.2231,106.2326,106.1084,106.1466,27365.0
2023-12-13 10:20:00,111.11,111.16,110.98,111.1,37789.0,106.1466,106.1944,106.0224,106.1371,37789.0
2023-12-13 10:25:00,111.1,111.16,111.02,111.05,34412.0,106.1371,106.1944,106.0606,106.0893,34412.0
2023-12-13 10:30:00,111.04,111.24,111.04,111.09,58096.0,106.0798,106.2708,106.0798,106.1275,58096.0
2023-12-13 10:35:00,111.05,111.05,110.87,111.05,60110.0,106.0893,106.0893,105.9173,106.0893,60110.0
2023-12-13 10:40:00,111.04,111.29,111.0,111.2,70963.0,106.0798,106.3186,106.0415,106.2326,70963.0
2023-12-13 10:45:00,111.18,111.32,111.14,111.29,54181.0,106.2135,106.3472,106.1753,106.3186,54181.0
2023-12-13 10:50:00,111.31,111.4,111.24,111.39,211950.0,106.3377,106.4237,106.2708,106.4141,211950.0
2023-12-13 10:55:00,111.37,111.5,111.29,111.4,101247.0,106.395,106.5192,106.3186,106.4237,101247.0
2023-12-13 11:00:00,111.41,111.59,111.33,111.34,65107.0,106.4332,106.6052,106.3568,106.3663,65107.0
2023-12-13 11:05:00,111.32,111.51,111.3,111.45,33615.0,106.3472,106.5288,106.3281,106.4714,33615.0
2023-12-13 11:10:00,111.44,111.46,111.34,111.39,28948.0,106.4619,106.481,106.3663,106.4141,28948.0
2023-12-13 11:15:00,111.38,111.51,111.33,111.5,117922.0,106.4046,106.5288,106.3568,106.5192,117922.0
2023-12-13 11:20:00,111.5,111.6,111.43,111.51,52287.0,106.5192,106.6147,106.4523,106.5288,52287.0
2023-12-13 11:25:00,111.51,111.61,111.44,111.49,30582.0,106.5288,106.6243,106.4619,106.5096,30582.0
2023-12-13 11:30:00,111.5,111.63,111.48,111.57,32087.0,106.5192,106.6434,106.5001,106.5861,32087.0
2023-12-13 11:35:00,111.58,111.65,111.51,111.52,41594.0,106.5956,106.6625,106.5288,106.5383,41594.0
2023-12-13 11:40:00,111.53,111.56,111.4,111.4,31441.0,106.5479,106.5765,106.4237,106.4237,31441.0
2023-12-13 11:45:00,111.4,111.55,111.38,111.52,25439.0,106.4237,106.567,106.4046,106.5383,25439.0
2023-12-13 11:50:00,111.5,111.61,111.46,111.53,40945.0,106.5192,106.6243,106.481,106.5479,40945.0
2023-12-13 11:55:00,111.54,111.55,111.48,111.53,39689.0,106.5574,106.567,106.5001,106.5479,39689.0
2023-12-13 12:00:00,111.55,111.59,111.5,111.59,26808.0,106.567,106.6052,106.5192,106.6052,26808.0
2023-12-13 12:05:00,111.59,111.68,111.51,111.51,30874.0,106.6052,106.6912,106.5288,106.5288,30874.0
2023-12-13 12:10:00,111.52,111.54,111.48,111.51,27242.0,106.5383,106.5574,106.5001,106.5288,27242.0
2023-12-13 12:15:00,111.51,111.52,111.3,111.32,27500.0,106.5288,106.5383,106.3281,106.3472,27500.0
2023-12-13 12:20:00,111.31,111.34,111.17,111.18,33554.0,106.3377,106.3663,106.2039,106.2135,33554.0
2023-12-13 12:25:00,111.19,111.24,111.18,111.22,24248.0,106.2231,106.2708,106.2135,106.2517,24248.0
2023-12-13 12:30:00,111.22,111.29,111.14,111.26,35303.0,106.2517,106.3186,106.1753,106.2899,35303.0
2023-12-13 12:35:00,111.26,111.26,111.13,111.21,17858.0,106.2899,106.2899,106.1657,106.2422,17858.0
2023-12-13 12:40:00,111.2,111.25,111.19,111.23,27219.0,106.2326,106.2804,106.2231,106.2613,27219.0
2023-12-13 12:45:00,111.24,111.31,111.24,111.29,32415.0,106.2708,106.3377,106.2708,106.3186,32415.0
2023-12-13 12:50:00,111.28,111.29,111.21,111.27,23678.0,106.309,106.3186,106.2422,106.2995,23678.0
2023-12-13 12:55:00,111.27,111.29,111.23,111.25,17410.0,106.2995,106.3186,106.2613,106.2804,17410.0
2023-12-13 13:00:00,111.26,111.27,111.16,111.2,22889.0,106.2899,106.2995,106.1944,106.2326,22889.0
2023-12-13 13:05:00,111.2,111.32,111.17,111.31,87137.0,106.2326,106.3472,106.2039,106.3377,87137.0
2023-12-13 13:10:00,111.31,111.31,111.24,111.26,20227.0,106.3377,106.3377,106.2708,106.2899,20227.0
2023-12-13 13:15:00,111.26,111.28,111.23,111.24,22104.0,106.2899,106.309,106.2613,106.2708,22104.0
2023-12-13 13:20:00,111.24,111.3,111.23,111.3,28020.0,106.2708,106.3281,106.2613,106.3281,28020.0
2023-12-13 13:25:00,111.29,111.32,111.18,111.19,29704.0,106.3186,106.3472,106.2135,106.2231,29704.0
2023-12-13 13:30:00,111.18,111.18,111.09,111.18,18647.0,106.2135,106.2135,106.1275,106.2135,18647.0
2023-12-13 13:35:00,111.17,111.27,111.14,111.26,22789.0,106.2039,106.2995,106.1753,106.2899,22789.0
2023-12-13 13:40:00,111.27,111.34,111.26,111.34,26998.0,106.2995,106.3663,106.2899,106.3663,26998.0
2023-12-13 13:45:00,111.34,111.36,111.24,111.35,41354.0,106.3663,106.3855,106.2708,106.3759,41354.0
2023-12-13 13:50:00,111.35,111.37,111.3,111.34,22997.0,106.3759,106.395,106.3281,106.3663,22997.0
2023-12-13 13:55:00,111.34,111.42,111.33,111.34,27095.0,106.3663,106.4428,106.3568,106.3663,27095.0
2023-12-13 14:00:00,111.37,111.76,111.34,111.63,81768.0,106.395,106.7676,106.3663,106.6434,81768.0
2023-12-13 14:05:00,111.63,111.72,111.53,111.65,44739.0,106.6434,106.7294,106.5479,106.6625,44739.0
2023-12-13 14:10:00,111.63,111.68,111.51,111.57,48680.0,106.6434,106.6912,106.5288,106.5861,48680.0
2023-12-13 14:15:00,111.56,111.58,111.29,111.46,80790.0,106.5765,106.5956,106.3186,106.481,80790.0
2023-12-13 14:20:00,111.46,111.6,111.46,111.52,41748.0,106.481,106.6147,106.481,106.5383,41748.0
2023-12-13 14:25:00,111.51,111.56,111.38,111.48,37065.0,106.5288,106.5765,106.4046,106.5001,37065.0
2023-12-13 14:30:00,111.49,111.53,111.45,111.47,36631.0,106.5096,106.5479,106.4714,106.4905,36631.0
2023-12-13 14:35:00,111.46,111.68,111.45,111.68,81789.0,106.481,106.6912,106.4714,106.6912,81789.0
2023-12-13 14:40:00,111.68,111.76,111.6,111.69,64822.0,106.6912,106.7676,106.6147,106.7007,64822.0
2023-12-13 14:45:00,111.69,111.77,111.64,111.75,41676.0,106.7007,106.7771,106.6529,106.758,41676.0
2023-12-13 14:50:00,111.76,111.76,111.53,111.68,38871.0,106.7676,106.7676,106.5479,106.6912,38871.0
2023-12-13 14:55:00,111.67,111.85,111.61,111.8,79303.0,106.6816,106.8536,106.6243,106.8058,79303.0
2023-12-13 15:00:00,111.8,111.97,111.73,111.94,69671.0,106.8058,106.9682,106.7389,106.9395,69671.0
2023-12-13 15:05:00,111.97,112.02,111.59,111.65,65335.0,106.9682,107.016,106.6052,106.6625,65335.0
2023-12-13 15:10:00,111.64,111.79,111.51,111.75,56924.0,106.6529,106.7962,106.5288,106.758,56924.0
2023-12-13 15:15:00,111.74,112.05,111.68,111.96,57367.0,106.7485,107.0446,106.6912,106.9587,57367.0
2023-12-13 15:20:00,111.96,111.98,111.77,111.84,100366.0,106.9587,106.9778,106.7771,106.844,100366.0
2023-12-13 15:25:00,111.85,111.96,111.7,111.95,83355.0,106.8536,106.9587,106.7103,106.9491,83355.0
2023-12-13 15:30:00,111.94,111.99,111.82,111.95,89835.0,106.9395,106.9873,106.8249,106.9491,89835.0
2023-12-13 15:35:00,111.96,112.2,111.95,112.14,101997.0,106.9587,107.1879,106.9491,107.1306,101997.0
2023-12-13 15:40:00,112.14,112.26,112.11,112.23,92561.0,107.1306,107.2453,107.102,107.2166,92561.0
2023-12-13 15:45:00,112.22,112.24,112.07,112.08,117736.0,107.207,107.2261,107.0637,107.0733,117736.0
2023-12-13 15:50:00,112.09,112.16,111.94,112.0,161899.0,107.0828,107.1497,106.9395,106.9969,161899.0
2023-12-13 15:55:00,112.0,112.0,111.77,111.8,537558.0,106.9969,106.9969,106.7771,106.8058,537558.0
2023-12-14 09:30:00,112.95,113.67,112.75,113.23,133719.0,107.9044,108.5923,107.7134,108.1719,133719.0
2023-12-14 09:35:00,113.26,113.61,113.11,113.59,121830.0,108.2006,108.5349,108.0573,108.5158,121830.0
2023-12-14 09:40:00,113.58,113.86,113.51,113.56,75588.0,108.5063,108.7738,108.4394,108.4872,75588.0
2023-12-14 09:45:00,113.56,113.66,113.29,113.39,54125.0,108.4872,108.5827,108.2292,108.3248,54125.0
2023-12-14 09:50:00,113.4,113.47,113.05,113.1,44668.0,108.3343,108.4012,108.0,108.0477,44668.0
2023-12-14 09:55:00,113.13,113.8,113.11,113.72,241545.0,108.0764,108.7165,108.0573,108.64,241545.0
2023-12-14 10:00:00,113.7,113.83,113.52,113.68,53728.0,108.6209,108.7451,108.449,108.6018,53728.0
2023-12-14 10:05:00,113.68,114.05,113.67,113.95,67931.0,108.6018,108.9553,108.5923,108.8598,67931.0
2023-12-14 10:10:00,113.96,114.33,113.95,114.29,142106.0,108.8693,109.2228,108.8598,109.1846,142106.0
2023-12-14 10:15:00,114.27,114.35,114.11,114.34,69751.0,109.1655,109.2419,109.0126,109.2323,69751.0
2023-12-14 10:20:00,114.36,114.62,114.36,114.5,76169.0,109.2514,109.4998,109.2514,109.3852,76169.0
2023-12-14 10:25:00,114.51,114.57,114.29,114.57,79310.0,109.3947,109.4521,109.1846,109.4521,79310.0
2023-12-14 10:30:00,114.6,114.91,114.54,114.89,65099.0,109.4807,109.7769,109.4234,109.7578,65099.0
2023-12-14 10:35:00,114.88,115.0,114.59,114.98,131137.0,109.7482,109.8629,109.4712,109.8437,131137.0
2023-12-14 10:40:00,114.99,115.0,114.62,114.76,137525.0,109.8533,109.8629,109.4998,109.6336,137525.0
2023-12-14 10:45:00,114.76,114.77,114.57,114.69,80495.0,109.6336,109.6431,109.4521,109.5667,80495.0
2023-12-14 10:50:00,114.68,115.19,114.66,115.18,110487.0,109.5571,110.0444,109.538,110.0348,110487.0
2023-12-14 10:55:00,115.2,115.3,115.03,115.13,211934.0,110.0539,110.1495,109.8915,109.987,211934.0
2023-12-14 11:00:00,115.12,115.13,114.89,114.96,72927.0,109.9775,109.987,109.7578,109.8246,72927.0
2023-12-14 11:05:00,114.97,115.2,114.91,115.1,57598.0,109.8342,110.0539,109.7769,109.9584,57598.0
2023-12-14 11:10:00,115.11,115.13,114.95,115.0,61612.0,109.9679,109.987,109.8151,109.8629,61612.0
2023-12-14 11:15:00,115.01,115.2,115.0,115.18,147333.0,109.8724,110.0539,109.8629,110.0348,147333.0
2023-12-14 11:20:00,115.19,115.23,114.86,114.97,54266.0,110.0444,110.0826,109.7291,109.8342,54266.0
2023-12-14 11:25:00,114.97,115.11,114.91,114.94,46618.0,109.8342,109.9679,109.7769,109.8055,46618.0
2023-12-14 11:30:00,114.95,115.26,114.94,115.05,65270.0,109.8151,110.1112,109.8055,109.9106,65270.0
2023-12-14 11:35:00,115.05,115.23,115.04,115.22,44858.0,109.9106,110.0826,109.9011,110.073,44858.0
2023-12-14 11:40:00,115.21,115.3,115.14,115.16,59800.0,110.0635,110.1495,109.9966,110.0157,59800.0
2023-12-14 11:45:00,115.15,115.27,115.1,115.24,42479.0,110.0062,110.1208,109.9584,110.0921,42479.0
2023-12-14 11:50:00,115.26,115.36,115.16,115.3,50147.0,110.1112,110.2068,110.0157,110.1495,50147.0
2023-12-14 11:55:00,115.31,115.36,115.17,115.23,56770.0,110.159,110.2068,110.0253,110.0826,56770.0
2023-12-14 12:00:00,115.23,115.43,115.18,115.43,43469.0,110.0826,110.2736,110.0348,110.2736,43469.0
2023-12-14 12:05:00,115.41,115.43,115.26,115.33,43960.0,110.2545,110.2736,110.1112,110.1781,43960.0
2023-12-14 12:10:00,115.33,115.49,115.31,115.48,48966.0,110.1781,110.331,110.159,110.3214,48966.0
2023-12-14 12:15:00,115.48,115.48,115.17,115.19,47277.0,110.3214,110.3214,110.0253,110.0444,47277.0
2023-12-14 12:20:00,115.19,115.19,115.05,115.09,79705.0,110.0444,110.0444,109.9106,109.9488,79705.0
2023-12-14 12:25:00,115.1,115.12,114.84,114.86,63843.0,109.9584,109.9775,109.71,109.7291,63843.0
2023-12-14 12:30:00,114.85,115.17,114.78,115.17,38300.0,109.7196,110.0253,109.6527,110.0253,38300.0
2023-12-14 12:35:00,115.18,115.27,115.17,115.17,44103.0,110.0348,110.1208,110.0253,110.0253,44103.0
2023-12-14 12:40:00,115.18,115.49,115.18,115.47,51270.0,110.0348,110.331,110.0348,110.3119,51270.0
2023-12-14 12:45:00,115.47,115.54,115.4,115.4,54188.0,110.3119,110.3787,110.245,110.245,54188.0
2023-12-14 12:50:00,115.41,115.52,115.39,115.5,51357.0,110.2545,110.3596,110.2354,110.3405,51357.0
2023-12-14 12:55:00,115.51,115.56,115.41,115.54,36113.0,110.3501,110.3978,110.2545,110.3787,36113.0
2023-12-14 13:00:00,115.55,115.6,115.41,115.52,57118.0,110.3883,110.4361,110.2545,110.3596,57118.0
2023-12-14 13:05:00,115.52,115.67,115.46,115.66,54646.0,110.3596,110.5029,110.3023,110.4934,54646.0
2023-12-14 13:10:00,115.66,115.99,115.66,115.99,50272.0,110.4934,110.8086,110.4934,110.8086,50272.0
2023-12-14 13:15:00,115.99,116.0,115.79,115.98,51533.0,110.8086,110.8182,110.6176,110.7991,51533.0
2023-12-14 13:20:00,115.98,116.16,115.96,116.14,46641.0,110.7991,110.971,110.78,110.9519,46641.0
2023-12-14 13:25:00,116.13,116.36,116.12,116.22,52130.0,110.9424,111.1621,110.9328,111.0284,52130.0
2023-12-14 13:30:00,116.23,116.29,116.07,116.07,52433.0,111.0379,111.0952,110.8851,110.8851,52433.0
2023-12-14 13:35:00,116.08,116.15,116.01,116.07,76535.0,110.8946,110.9615,110.8277,110.8851,76535.0
2023-12-14 13:40:00,116.07,116.07,115.72,115.73,73629.0,110.8851,110.8851,110.5507,110.5602,73629.0
2023-12-14 13:45:00,115.74,115.8,115.67,115.7,65055.0,110.5698,110.6271,110.5029,110.5316,65055.0
2023-12-14 13:50:00,115.71,115.71,115.4,115.43,66511.0,110.5411,110.5411,110.245,110.2736,66511.0
2023-12-14 13:55:00,115.44,115.48,115.31,115.39,89626.0,110.2832,110.3214,110.159,110.2354,89626.0
2023-12-14 14:00:00,115.39,115.43,115.25,115.39,58589.0,110.2354,110.2736,110.1017,110.2354,58589.0
2023-12-14 14:05:00,115.41,115.44,115.31,115.38,47642.0,110.2545,110.2832,110.159,110.2259,47642.0
2023-12-14 14:10:00,115.38,115.42,115.21,115.27,53995.0,110.2259,110.2641,110.0635,110.1208,53995.0
2023-12-14 14:15:00,115.27,115.44,115.26,115.41,64398.0,110.1208,110.2832,110.1112,110.2545,64398.0
2023-12-14 14:20:00,115.42,115.52,115.19,115.23,66174.0,110.2641,110.3596,110.0444,110.0826,66174.0
2023-12-14 14:25:00,115.21,115.25,114.95,115.04,64204.0,110.0635,110.1017,109.8151,109.9011,64204.0
2023-12-14 14:30:00,115.03,115.22,114.99,115.21,45049.0,109.8915,110.073,109.8533,110.0635,45049.0
2023-12-14 14:35:00,115.21,115.21,115.08,115.09,44512.0,110.0635,110.0635,109.9393,109.9488,44512.0
2023-12-14 14:40:00,115.09,115.09,114.88,114.98,55166.0,109.9488,109.9488,109.7482,109.8437,55166.0
2023-12-14 14:45:00,114.98,115.2,114.97,115.09,71188.0,109.8437,110.0539,109.8342,109.9488,71188.0
2023-12-14 14:50:00,115.08,115.08,114.95,115.04,56846.0,109.9393,109.9393,109.8151,109.9011,56846.0
2023-12-14 14:55:00,115.04,115.13,114.96,115.12,73124.0,109.9011,109.987,109.8246,109.9775,73124.0
2023-12-14 15:00:00,115.13,115.26,115.09,115.24,46151.0,109.987,110.1112,109.9488,110.0921,46151.0
2023-12-14 15:05:00,115.25,115.43,115.22,115.43,59187.0,110.1017,110.2736,110.073,110.2736,59187.0
2023-12-14 15:10:00,115.43,115.46,115.2,115.26,82339.0,110.2736,110.3023,110.0539,110.1112,82339.0
2023-12-14 15:15:00,115.27,115.39,115.19,115.2,70756.0,110.1208,110.2354,110.0444,110.0539,70756.0
2023-12-14 15:20:00,115.19,115.3,115.15,115.16,113437.0,110.0444,110.1495,110.0062,110.0157,113437.0
2023-12-14 15:25:00,115.17,115.25,115.13,115.17,68884.0,110.0253,110.1017,109.987,110.0253,68884.0
2023-12-14 15:30:00,115.16,115.17,115.03,115.05,104321.0,110.0157,110.0253,109.8915,109.9106,104321.0
2023-12-14 15:35:00,115.04,115.11,114.97,114.98,90782.0,109.9011,109.9679,109.8342,109.8437,90782.0
2023-12-14 15:40:00,114.98,115.0,114.82,114.9,137290.0,109.8437,109.8629,109.6909,109.7673,137290.0
2023-12-14 15:45:00,114.9,114.97,114.81,114.93,159490.0,109.7673,109.8342,109.6813,109.796,159490.0
2023-12-14 15:50:00,114.93,115.09,114.82,114.82,223000.0,109.796,109.9488,109.6909,109.6909,223000.0
2023-12-14 15:55:00,114.83,115.03,114.5,114.98,839816.0,109.7004,109.8915,109.3852,109.8437,839816.0
2023-12-15 09:30:00,114.35,115.74,114.23,115.58,1055216.0,109.2419,110.5698,109.1273,110.4169,1055216.0
2023-12-15 09:35:00,115.61,115.64,114.69,114.74,67805.0,110.4456,110.4743,109.5667,109.6145,67805.0
2023-12-15 09:40:00,114.74,115.09,114.41,114.45,57823.0,109.6145,109.9488,109.2992,109.3374,57823.0
2023-12-15 09:45:00,114.45,115.07,114.44,114.6,45910.0,109.3374,109.9297,109.3279,109.4807,45910.0
2023-12-15 09:50:00,114.6,114.72,114.39,114.66,51234.0,109.4807,109.5954,109.2801,109.538,51234.0
2023-12-15 09:55:00,114.65,114.78,114.44,114.47,66498.0,109.5285,109.6527,109.3279,109.3565,66498.0
2023-12-15 10:00:00,114.48,114.71,114.43,114.53,49912.0,109.3661,109.5858,109.3183,109.4138,49912.0
2023-12-15 10:05:00,114.56,114.56,114.26,114.54,46610.0,109.4425,109.4425,109.1559,109.4234,46610.0
2023-12-15 10:10:00,114.56,114.58,114.33,114.35,69126.0,109.4425,109.4616,109.2228,109.2419,69126.0
2023-12-15 10:15:00,114.32,114.32,114.09,114.11,72481.0,109.2132,109.2132,108.9935,109.0126,72481.0
2023-12-15 10:20:00,114.1,114.14,113.62,113.67,87803.0,109.0031,109.0413,108.5445,108.5923,87803.0
2023-12-15 10:25:00,113.68,114.01,113.67,114.01,82154.0,108.6018,108.9171,108.5923,108.9171,82154.0
2023-12-15 10:30:00,114.01,114.21,113.96,114.09,44234.0,108.9171,109.1081,108.8693,108.9935,44234.0
2023-12-15 10:35:00,114.09,114.14,113.96,114.04,49581.0,108.9935,109.0413,108.8693,108.9457,49581.0
2023-12-15 10:40:00,114.02,114.07,113.77,113.79,57733.0,108.9266,108.9744,108.6878,108.7069,57733.0
2023-12-15 10:45:00,113.79,114.08,113.73,113.99,46208.0,108.7069,108.984,108.6496,108.898,46208.0
2023-12-15 10:50:00,113.99,114.11,113.93,114.06,51162.0,108.898,109.0126,108.8407,108.9648,51162.0
2023-12-15 10:55:00,114.05,114.25,114.02,114.1,50062.0,108.9553,109.1464,108.9266,109.0031,50062.0
2023-12-15 11:00:00,114.11,114.21,114.1,114.14,49260.0,109.0126,109.1081,109.0031,109.0413,49260.0
2023-12-15 11:05:00,114.15,114.37,114.05,114.24,66797.0,109.0508,109.261,108.9553,109.1368,66797.0
2023-12-15 11:10:00,114.25,114.28,114.08,114.15,46150.0,109.1464,109.175,108.984,109.0508,46150.0
2023-12-15 11:15:00,114.15,114.15,113.88,113.94,110439.0,109.0508,109.0508,108.7929,108.8502,110439.0
2023-12-15 11:20:00,113.93,114.27,113.92,114.26,60934.0,108.8407,109.1655,108.8311,109.1559,60934.0
2023-12-15 11:25:00,114.26,114.26,114.06,114.13,46448.0,109.1559,109.1559,108.9648,109.0317,46448.0
2023-12-15 11:30:00,114.12,114.23,114.08,114.1,38132.0,109.0222,109.1273,108.984,109.0031,38132.0
2023-12-15 11:35:00,114.1,114.1,113.83,113.85,52772.0,109.0031,109.0031,108.7451,108.7642,52772.0
2023-12-15 11:40:00,113.85,113.92,113.79,113.85,56166.0,108.7642,108.8311,108.7069,108.7642,56166.0
2023-12-15 11:45:00,113.85,113.86,113.79,113.81,41929.0,108.7642,108.7738,108.7069,108.726,41929.0
2023-12-15 11:50:00,113.8,113.97,113.8,113.9,39866.0,108.7165,108.8789,108.7165,108.812,39866.0
2023-12-15 11:55:00,113.9,113.91,113.8,113.89,54465.0,108.812,108.8215,108.7165,108.8024,54465.0
2023-12-15 12:00:00,113.9,114.07,113.89,113.96,50952.0,108.812,108.9744,108.8024,108.8693,50952.0
2023-12-15 12:05:00,113.97,114.37,113.93,114.34,27108.0,108.8789,109.261,108.8407,109.2323,27108.0
2023-12-15 12:10:00,114.36,114.49,114.33,114.37,43298.0,109.2514,109.3756,109.2228,109.261,43298.0
2023-12-15 12:15:00,114.38,114.48,114.32,114.48,33800.0,109.2706,109.3661,109.2132,109.3661,33800.0
2023-12-15 12:20:00,114.48,114.51,114.42,114.47,35294.0,109.3661,109.3947,109.3088,109.3565,35294.0
2023-12-15 12:25:00,114.47,114.48,114.21,114.28,34752.0,109.3565,109.3661,109.1081,109.175,34752.0
2023-12-15 12:30:00,114.28,114.38,114.22,114.34,32456.0,109.175,109.2706,109.1177,109.2323,32456.0
2023-12-15 12:35:00,114.33,114.41,114.26,114.39,44239.0,109.2228,109.2992,109.1559,109.2801,44239.0
2023-12-15 12:40:00,114.4,114.49,114.33,114.48,43227.0,109.2897,109.3756,109.2228,109.3661,43227.0
2023-12-15 12:45:00,114.48,114.51,114.18,114.18,61240.0,109.3661,109.3947,109.0795,109.0795,61240.0
2023-12-15 12:50:00,114.18,114.25,114.13,114.19,67206.0,109.0795,109.1464,109.0317,109.089,67206.0
2023-12-15 12:55:00,114.19,114.32,114.17,114.3,62223.0,109.089,109.2132,109.0699,109.1941,62223.0
2023-12-15 13:00:00,114.29,114.48,114.25,114.42,40420.0,109.1846,109.3661,109.1464,109.3088,40420.0
2023-12-15 13:05:00,114.43,114.47,114.32,114.33,42459.0,109.3183,109.3565,109.2132,109.2228,42459.0
2023-12-15 13:10:00,114.33,114.43,114.31,114.43,36487.0,109.2228,109.3183,109.2037,109.3183,36487.0
2023-12-15 13:15:00,114.42,114.55,114.39,114.55,33618.0,109.3088,109.433,109.2801,109.433,33618.0
2023-12-15 13:20:00,114.54,114.66,114.52,114.65,49884.0,109.4234,109.538,109.4043,109.5285,49884.0
2023-12-15 13:25:00,114.66,114.72,114.62,114.66,33714.0,109.538,109.5954,109.4998,109.538,33714.0
2023-12-15 13:30:00,114.66,114.7,114.53,114.56,33046.0,109.538,109.5763,109.4138,109.4425,33046.0
2023-12-15 13:35:00,114.55,114.65,114.47,114.63,34307.0,109.433,109.5285,109.3565,109.5094,34307.0
2023-12-15 13:40:00,114.62,114.67,114.55,114.61,36905.0,109.4998,109.5476,109.433,109.4903,36905.0
2023-12-15 13:45:00,114.61,114.63,114.51,114.53,29506.0,109.4903,109.5094,109.3947,109.4138,29506.0
2023-12-15 13:50:00,114.53,114.62,114.39,114.44,42240.0,109.4138,109.4998,109.2801,109.3279,42240.0
2023-12-15 13:55:00,114.44,114.52,114.38,114.46,37564.0,109.3279,109.4043,109.2706,109.347,37564.0
2023-12-15 14:00:00,114.46,114.6,114.43,114.6,49361.0,109.347,109.4807,109.3183,109.4807,49361.0
2023-12-15 14:05:00,114.64,114.68,114.51,114.53,43705.0,109.5189,109.5571,109.3947,109.4138,43705.0
2023-12-15 14:10:00,114.53,114.64,114.49,114.59,41238.0,109.4138,109.5189,109.3756,109.4712,41238.0
2023-12-15 14:15:00,114.6,114.75,114.6,114.62,38714.0,109.4807,109.624,109.4807,109.4998,38714.0
2023-12-15 14:20:00,114.61,114.64,114.54,114.57,31005.0,109.4903,109.5189,109.4234,109.4521,31005.0
2023-12-15 14:25:00,114.57,114.62,114.55,114.58,36609.0,109.4521,109.4998,109.433,109.4616,36609.0
2023-12-15 14:30:00,114.57,114.6,114.4,114.45,39723.0,109.4521,109.4807,109.2897,109.3374,39723.0
2023-12-15 14:35:00,114.46,114.61,114.45,114.61,28537.0,109.347,109.4903,109.3374,109.4903,28537.0
2023-12-15 14:40:00,114.61,114.62,114.5,114.52,29418.0,109.4903,109.4998,109.3852,109.4043,29418.0
2023-12-15 14:45:00,114.52,114.54,114.42,114.47,41242.0,109.4043,109.4234,109.3088,109.3565,41242.0
2023-12-15 14:50:00,114.47,114.53,114.39,114.53,66653.0,109.3565,109.4138,109.2801,109.4138,66653.0
2023-12-15 14:55:00,114.53,114.54,114.46,114.52,45646.0,109.4138,109.4234,109.347,109.4043,45646.0
2023-12-15 15:00:00,114.53,114.53,114.43,114.5,36540.0,109.4138,109.4138,109.3183,109.3852,36540.0
2023-12-15 15:05:00,114.48,114.55,114.44,114.49,44017.0,109.3661,109.433,109.3279,109.3756,44017.0
2023-12-15 15:10:00,114.5,114.67,114.49,114.6,59964.0,109.3852,109.5476,109.3756,109.4807,59964.0
2023-12-15 15:15:00,114.6,114.7,114.59,114.61,55511.0,109.4807,109.5763,109.4712,109.4903,55511.0
2023-12-15 15:20:00,114.62,114.68,114.57,114.66,54590.0,109.4998,109.5571,109.4521,109.538,54590.0
2023-12-15 15:25:00,114.66,114.82,114.64,114.81,80376.0,109.538,109.6909,109.5189,109.6813,80376.0
2023-12-15 15:30:00,114.82,114.83,114.66,114.75,123308.0,109.6909,109.7004,109.538,109.624,123308.0
2023-12-15 15:35:00,114.75,114.82,114.71,114.8,86062.0,109.624,109.6909,109.5858,109.6718,86062.0
2023-12-15 15:40:00,114.8,114.88,114.75,114.78,99084.0,109.6718,109.7482,109.624,109.6527,99084.0
2023-12-15 15:45:00,114.78,114.98,114.73,114.93,186418.0,109.6527,109.8437,109.6049,109.796,186418.0
2023-12-15 15:50:00,114.92,115.08,114.65,114.8,239430.0,109.7864,109.9393,109.5285,109.6718,239430.0
2023-12-15 15:55:00,114.82,115.05,114.51,114.58,560864.0,109.6909,109.9106,109.3947,109.4616,560864.0
2023-12-18 09:30:00,115.83,117.04,115.76,116.58,239440.0,110.6558,111.8117,110.5889,111.3723,239440.0
2023-12-18 09:35:00,116.55,116.89,116.14,116.75,106437.0,111.3436,111.6684,110.9519,111.5347,106437.0
2023-12-18 09:40:00,116.63,117.05,116.52,116.99,180441.0,111.42,111.8213,111.315,111.764,180441.0
2023-12-18 09:45:00,116.99,117.27,116.9,117.0,76001.0,111.764,112.0315,111.678,111.7735,76001.0
2023-12-18 09:50:00,116.98,117.14,116.76,116.79,155976.0,111.7544,111.9073,111.5442,111.5729,155976.0
2023-12-18 09:55:00,116.81,117.03,116.65,116.97,53229.0,111.592,111.8022,111.4391,111.7449,53229.0
2023-12-18 10:00:00,116.98,117.01,116.38,116.39,51516.0,111.7544,111.7831,111.1812,111.1908,51516.0
2023-12-18 10:05:00,116.39,116.66,116.38,116.46,49407.0,111.1908,111.4487,111.1812,111.2576,49407.0
2023-12-18 10:10:00,116.47,116.74,116.47,116.47,26035.0,111.2672,111.5251,111.2672,111.2672,26035.0
2023-12-18 10:15:00,116.48,116.52,116.27,116.31,29966.0,111.2767,111.315,111.0761,111.1143,29966.0
2023-12-18 10:20:00,116.27,116.28,115.94,116.11,90911.0,111.0761,111.0857,110.7609,110.9233,90911.0
2023-12-18 10:25:00,116.1,116.14,115.87,115.93,32473.0,110.9137,110.9519,110.694,110.7513,32473.0
2023-12-18 10:30:00,115.91,115.92,115.68,115.82,46792.0,110.7322,110.7418,110.5125,110.6462,46792.0
2023-12-18 10:35:00,115.82,115.86,115.46,115.47,44351.0,110.6462,110.6844,110.3023,110.3119,44351.0
2023-12-18 10:40:00,115.48,115.64,115.37,115.57,30272.0,110.3214,110.4743,110.2163,110.4074,30272.0
2023-12-18 10:45:00,115.58,115.58,115.38,115.47,49041.0,110.4169,110.4169,110.2259,110.3119,49041.0
2023-12-18 10:50:00,115.46,115.47,115.31,115.4,22437.0,110.3023,110.3119,110.159,110.245,22437.0
2023-12-18 10:55:00,115.41,115.74,115.38,115.71,34412.0,110.2545,110.5698,110.2259,110.5411,34412.0
2023-12-18 11:00:00,115.71,115.77,115.6,115.75,37169.0,110.5411,110.5985,110.4361,110.5794,37169.0
2023-12-18 11:05:00,115.75,115.89,115.69,115.86,26437.0,110.5794,110.7131,110.522,110.6844,26437.0
2023-12-18 11:10:00,115.87,116.02,115.85,116.02,34301.0,110.694,110.8373,110.6749,110.8373,34301.0
2023-12-18 11:15:00,116.06,116.27,116.05,116.26,63310.0,110.8755,111.0761,110.866,111.0666,63310.0
2023-12-18 11:20:00,116.26,116.28,116.01,116.03,34160.0,111.0666,111.0857,110.8277,110.8468,34160.0
2023-12-18 11:25:00,116.02,116.14,115.98,115.98,52350.0,110.8373,110.9519,110.7991,110.7991,52350.0
2023-12-18 11:30:00,115.97,116.01,115.88,115.93,28143.0,110.7895,110.8277,110.7035,110.7513,28143.0
2023-12-18 11:35:00,115.93,115.97,115.79,115.89,46462.0,110.7513,110.7895,110.6176,110.7131,46462.0
2023-12-18 11:40:00,115.88,115.9,115.79,115.86,28424.0,110.7035,110.7227,110.6176,110.6844,28424.0
2023-12-18 11:45:00,115.85,115.9,115.75,115.81,42252.0,110.6749,110.7227,110.5794,110.6367,42252.0
2023-12-18 11:50:00,115.81,115.85,115.65,115.82,34698.0,110.6367,110.6749,110.4838,110.6462,34698.0
2023-12-18 11:55:00,115.81,115.89,115.75,115.77,31998.0,110.6367,110.7131,110.5794,110.5985,31998.0
2023-12-18 12:00:00,115.77,115.81,115.66,115.69,27420.0,110.5985,110.6367,110.4934,110.522,27420.0
2023-12-18 12:05:00,115.68,115.75,115.6,115.6,19246.0,110.5125,110.5794,110.4361,110.4361,19246.0
2023-12-18 12:10:00,115.59,115.68,115.49,115.66,33835.0,110.4265,110.5125,110.331,110.4934,33835.0
2023-12-18 12:15:00,115.67,115.85,115.65,115.84,48288.0,110.5029,110.6749,110.4838,110.6653,48288.0
2023-12-18 12:20:00,115.85,116.07,115.79,115.97,55134.0,110.6749,110.8851,110.6176,110.7895,55134.0
2023-12-18 12:25:00,115.95,116.02,115.91,115.97,28393.0,110.7704,110.8373,110.7322,110.7895,28393.0
2023-12-18 12:30:00,115.98,116.01,115.75,115.76,34799.0,110.7991,110.8277,110.5794,110.5889,34799.0
2023-12-18 12:35:00,115.76,115.79,115.67,115.69,29659.0,110.5889,110.6176,110.5029,110.522,29659.0
2023-12-18 12:40:00,115.7,115.73,115.61,115.69,22322.0,110.5316,110.5602,110.4456,110.522,22322.0
2023-12-18 12:45:00,115.68,115.68,115.61,115.61,17230.0,110.5125,110.5125,110.4456,110.4456,17230.0
2023-12-18 12:50:00,115.6,115.73,115.56,115.72,36537.0,110.4361,110.5602,110.3978,110.5507,36537.0
2023-12-18 12:55:00,115.72,115.81,115.72,115.78,61202.0,110.5507,110.6367,110.5507,110.608,61202.0
2023-12-18 13:00:00,115.76,115.77,115.61,115.63,24045.0,110.5889,110.5985,110.4456,110.4647,24045.0
2023-12-18 13:05:00,115.63,115.68,115.56,115.68,29049.0,110.4647,110.5125,110.3978,110.5125,29049.0
2023-12-18 13:10:00,115.66,115.78,115.61,115.72,40714.0,110.4934,110.608,110.4456,110.5507,40714.0
2023-12-18 13:15:00,115.69,115.81,115.68,115.81,25559.0,110.522,110.6367,110.5125,110.6367,25559.0
2023-12-18 13:20:00,115.81,115.83,115.68,115.69,23731.0,110.6367,110.6558,110.5125,110.522,23731.0
2023-12-18 13:25:00,115.71,115.82,115.66,115.82,31154.0,110.5411,110.6462,110.4934,110.6462,31154.0
2023-12-18 13:30:00,115.81,115.9,115.72,115.72,93526.0,110.6367,110.7227,110.5507,110.5507,93526.0
2023-12-18 13:35:00,115.73,115.91,115.57,115.57,103974.0,110.5602,110.7322,110.4074,110.4074,103974.0
2023-12-18 13:40:00,115.57,115.57,115.38,115.42,27252.0,110.4074,110.4074,110.2259,110.2641,27252.0
2023-12-18 13:45:00,115.41,115.57,115.38,115.41,32105.0,110.2545,110.4074,110.2259,110.2545,32105.0
2023-12-18 13:50:00,115.41,115.47,115.4,115.42,17805.0,110.2545,110.3119,110.245,110.2641,17805.0
2023-12-18 13:55:00,115.41,115.42,115.27,115.32,23778.0,110.2545,110.2641,110.1208,110.1686,23778.0
2023-12-18 14:00:00,115.32,115.32,115.21,115.25,23924.0,110.1686,110.1686,110.0635,110.1017,23924.0
2023-12-18 14:05:00,115.27,115.27,115.09,115.17,31231.0,110.1208,110.1208,109.9488,110.0253,31231.0
2023-12-18 14:10:00,115.17,115.18,114.97,114.98,39854.0,110.0253,110.0348,109.8342,109.8437,39854.0
2023-12-18 14:15:00,114.97,115.07,114.95,115.04,30675.0,109.8342,109.9297,109.8151,109.9011,30675.0
2023-12-18 14:20:00,115.04,115.16,115.03,115.14,36937.0,109.9011,110.0157,109.8915,109.9966,36937.0
2023-12-18 14:25:00,115.14,115.14,114.98,115.02,34639.0,109.9966,109.9966,109.8437,109.882,34639.0
2023-12-18 14:30:00,115.01,115.08,114.88,115.04,38148.0,109.8724,109.9393,109.7482,109.9011,38148.0
2023-12-18 14:35:00,115.06,115.18,115.05,115.06,26873.0,109.9202,110.0348,109.9106,109.9202,26873.0
2023-12-18 14:40:00,115.07,115.08,114.94,114.94,33146.0,109.9297,109.9393,109.8055,109.8055,33146.0
2023-12-18 14:45:00,114.94,115.02,114.92,115.0,38254.0,109.8055,109.882,109.7864,109.8629,38254.0
2023-12-18 14:50:00,115.0,115.15,114.99,115.11,51277.0,109.8629,110.0062,109.8533,109.9679,51277.0
2023-12-18 14:55:00,115.12,115.25,115.08,115.22,47516.0,109.9775,110.1017,109.9393,110.073,47516.0
2023-12-18 15:00:00,115.22,115.26,115.14,115.19,52159.0,110.073,110.1112,109.9966,110.0444,52159.0
2023-12-18 15:05:00,115.2,115.23,115.09,115.09,56520.0,110.0539,110.0826,109.9488,109.9488,56520.0
2023-12-18 15:10:00,115.07,115.07,114.89,115.06,31297.0,109.9297,109.9297,109.7578,109.9202,31297.0
2023-12-18 15:15:00,115.06,115.1,115.05,115.07,53844.0,109.9202,109.9584,109.9106,109.9297,53844.0
2023-12-18 15:20:00,115.07,115.11,115.01,115.03,48570.0,109.9297,109.9679,109.8724,109.8915,48570.0
2023-12-18 15:25:00,115.02,115.08,114.99,115.03,37931.0,109.882,109.9393,109.8533,109.8915,37931.0
2023-12-18 15:30:00,115.03,115.03,114.88,115.03,33476.0,109.8915,109.8915,109.7482,109.8915,33476.0
2023-12-18 15:35:00,115.02,115.03,114.74,114.76,36964.0,109.882,109.8915,109.6145,109.6336,36964.0
2023-12-18 15:40:00,114.76,114.79,114.65,114.77,53014.0,109.6336,109.6622,109.5285,109.6431,53014.0
2023-12-18 15:45:00,114.76,114.78,114.66,114.76,77801.0,109.6336,109.6527,109.538,109.6336,77801.0
2023-12-18 15:50:00,114.77,114.81,114.65,114.71,117538.0,109.6431,109.6813,109.5285,109.5858,117538.0
2023-12-18 15:55:00,114.71,114.9,114.68,114.9,266233.0,109.5858,109.7673,109.5571,109.7673,266233.0
2023-12-19 09:30:00,114.95,115.31,114.67,115.3,103259.0,109.8151,110.159,109.5476,110.1495,103259.0
2023-12-19 09:35:00,115.28,115.34,114.91,114.95,55611.0,110.1303,110.1877,109.7769,109.8151,55611.0
2023-12-19 09:40:00,114.95,115.21,114.89,115.17,39249.0,109.8151,110.0635,109.7578,110.0253,39249.0
2023-12-19 09:45:00,115.2,115.45,115.04,115.17,26799.0,110.0539,110.2928,109.9011,110.0253,26799.0
2023-12-19 09:50:00,115.2,115.23,114.89,115.06,32064.0,110.0539,110.0826,109.7578,109.9202,32064.0
2023-12-19 09:55:00,115.09,115.12,114.78,114.84,36285.0,109.9488,109.9775,109.6527,109.71,36285.0
2023-12-19 10:00:00,114.88,115.0,114.82,114.93,28451.0,109.7482,109.8629,109.6909,109.796,28451.0
2023-12-19 10:05:00,114.91,114.91,114.6,114.74,43510.0,109.7769,109.7769,109.4807,109.6145,43510.0
2023-12-19 10:10:00,114.76,114.77,114.54,114.57,25009.0,109.6336,109.6431,109.4234,109.4521,25009.0
2023-12-19 10:15:00,114.55,114.55,114.25,114.32,52659.0,109.433,109.433,109.1464,109.2132,52659.0
2023-12-19 10:20:00,114.32,114.7,114.26,114.69,31954.0,109.2132,109.5763,109.1559,109.5667,31954.0
2023-12-19 10:25:00,114.69,114.92,114.68,114.89,26335.0,109.5667,109.7864,109.5571,109.7578,26335.0
2023-12-19 10:30:00,114.87,114.87,114.6,114.66,21101.0,109.7387,109.7387,109.4807,109.538,21101.0
2023-12-19 10:35:00,114.66,114.95,114.65,114.81,24467.0,109.538,109.8151,109.5285,109.6813,24467.0
2023-12-19 10:40:00,114.83,114.98,114.8,114.88,28271.0,109.7004,109.8437,109.6718,109.7482,28271.0
2023-12-19 10:45:00,114.88,115.0,114.74,114.85,41989.0,109.7482,109.8629,109.6145,109.7196,41989.0
2023-12-19 10:50:00,114.84,115.21,114.81,115.2,38680.0,109.71,110.0635,109.6813,110.0539,38680.0
2023-12-19 10:55:00,115.2,115.29,115.13,115.2,29531.0,110.0539,110.1399,109.987,110.0539,29531.0
2023-12-19 11:00:00,115.19,115.32,115.16,115.23,32126.0,110.0444,110.1686,110.0157,110.0826,32126.0
2023-12-19 11:05:00,115.27,115.4,115.26,115.38,26227.0,110.1208,110.245,110.1112,110.2259,26227.0
2023-12-19 11:10:00,115.38,115.44,115.28,115.43,22470.0,110.2259,110.2832,110.1303,110.2736,22470.0
2023-12-19 11:15:00,115.43,115.47,115.33,115.34,27468.0,110.2736,110.3119,110.1781,110.1877,27468.0
2023-12-19 11:20:00,115.34,115.57,115.31,115.57,37453.0,110.1877,110.4074,110.159,110.4074,37453.0
2023-12-19 11:25:00,115.56,115.68,115.5,115.63,37908.0,110.3978,110.5125,110.3405,110.4647,37908.0
2023-12-19 11:30:00,115.6,115.67,115.51,115.59,41632.0,110.4361,110.5029,110.3501,110.4265,41632.0
2023-12-19 11:35:00,115.62,115.8,115.59,115.74,30027.0,110.4552,110.6271,110.4265,110.5698,30027.0
2023-12-19 11:40:00,115.78,115.8,115.64,115.67,29057.0,110.608,110.6271,110.4743,110.5029,29057.0
2023-12-19 11:45:00,115.67,115.69,115.58,115.68,34253.0,110.5029,110.522,110.4169,110.5125,34253.0
2023-12-19 11:50:00,115.66,115.93,115.66,115.89,31862.0,110.4934,110.7513,110.4934,110.7131,31862.0
2023-12-19 11:55:00,115.86,115.89,115.8,115.82,21240.0,110.6844,110.7131,110.6271,110.6462,21240.0
2023-12-19 12:00:00,115.81,116.04,115.79,115.89,39719.0,110.6367,110.8564,110.6176,110.7131,39719.0
2023-12-19 12:05:00,115.89,116.0,115.86,116.0,18742.0,110.7131,110.8182,110.6844,110.8182,18742.0
2023-12-19 12:10:00,116.0,116.01,115.78,115.87,24667.0,110.8182,110.8277,110.608,110.694,24667.0
2023-12-19 12:15:00,115.87,115.93,115.79,115.92,24874.0,110.694,110.7513,110.6176,110.7418,24874.0
2023-12-19 12:20:00,115.92,116.01,115.91,115.93,18830.0,110.7418,110.8277,110.7322,110.7513,18830.0
2023-12-19 12:25:00,115.93,115.93,115.84,115.86,18182.0,110.7513,110.7513,110.6653,110.6844,18182.0
2023-12-19 12:30:00,115.85,115.89,115.8,115.83,12143.0,110.6749,110.7131,110.6271,110.6558,12143.0
2023-12-19 12:35:00,115.84,115.93,115.84,115.86,24985.0,110.6653,110.7513,110.6653,110.6844,24985.0
2023-12-19 12:40:00,115.86,115.88,115.79,115.79,38923.0,110.6844,110.7035,110.6176,110.6176,38923.0
2023-12-19 12:45:00,115.8,115.89,115.77,115.87,20672.0,110.6271,110.7131,110.5985,110.694,20672.0
2023-12-19 12:50:00,115.88,116.03,115.87,116.0,43154.0,110.7035,110.8468,110.694,110.8182,43154.0
2023-12-19 12:55:00,116.01,116.05,115.97,116.03,37661.0,110.8277,110.866,110.7895,110.8468,37661.0
2023-12-19 13:00:00,116.03,116.12,116.01,116.1,53583.0,110.8468,110.9328,110.8277,110.9137,53583.0
2023-12-19 13:05:00,116.09,116.16,116.06,116.08,29309.0,110.9042,110.971,110.8755,110.8946,29309.0
2023-12-19 13:10:00,116.08,116.08,116.02,116.02,17638.0,110.8946,110.8946,110.8373,110.8373,17638.0
2023-12-19 13:15:00,116.02,116.03,115.84,115.84,34139.0,110.8373,110.8468,110.6653,110.6653,34139.0
2023-12-19 13:20:00,115.85,115.88,115.76,115.81,20338.0,110.6749,110.7035,110.5889,110.6367,20338.0
2023-12-19 13:25:00,115.81,115.88,115.75,115.87,19651.0,110.6367,110.7035,110.5794,110.694,19651.0
2023-12-19 13:30:00,115.87,115.97,115.86,115.91,19752.0,110.694,110.7895,110.6844,110.7322,19752.0
2023-12-19 13:35:00,115.91,115.94,115.84,115.93,20651.0,110.7322,110.7609,110.6653,110.7513,20651.0
2023-12-19 13:40:00,115.92,115.98,115.92,115.96,16749.0,110.7418,110.7991,110.7418,110.78,16749.0
2023-12-19 13:45:00,115.96,115.97,115.86,115.86,27794.0,110.78,110.7895,110.6844,110.6844,27794.0
2023-12-19 13:50:00,115.87,115.94,115.86,115.92,26711.0,110.694,110.7609,110.6844,110.7418,26711.0
2023-12-19 13:55:00,115.91,115.91,115.83,115.87,29994.0,110.7322,110.7322,110.6558,110.694,29994.0
2023-12-19 14:00:00,115.88,115.97,115.87,115.93,31197.0,110.7035,110.7895,110.694,110.7513,31197.0
2023-12-19 14:05:00,115.92,116.02,115.91,115.95,41212.0,110.7418,110.8373,110.7322,110.7704,41212.0
2023-12-19 14:10:00,115.95,116.06,115.93,116.05,27027.0,110.7704,110.8755,110.7513,110.866,27027.0
2023-12-19 14:15:00,116.05,116.11,116.01,116.1,21543.0,110.866,110.9233,110.8277,110.9137,21543.0
2023-12-19 14:20:00,116.11,116.16,116.03,116.05,30622.0,110.9233,110.971,110.8468,110.866,30622.0
2023-12-19 14:25:00,116.05,116.3,116.03,116.27,92018.0,110.866,111.1048,110.8468,111.0761,92018.0
2023-12-19 14:30:00,116.28,116.45,116.28,116.43,92326.0,111.0857,111.2481,111.0857,111.229,92326.0
2023-12-19 14:35:00,116.42,116.48,116.32,116.47,54693.0,111.2194,111.2767,111.1239,111.2672,54693.0
2023-12-19 14:40:00,116.47,116.51,116.39,116.41,43096.0,111.2672,111.3054,111.1908,111.2099,43096.0
2023-12-19 14:45:00,116.41,116.49,116.31,116.47,56463.0,111.2099,111.2863,111.1143,111.2672,56463.0
2023-12-19 14:50:00,116.47,116.57,116.46,116.55,46130.0,111.2672,111.3627,111.2576,111.3436,46130.0
2023-12-19 14:55:00,116.54,116.64,116.52,116.61,59062.0,111.3341,111.4296,111.315,111.4009,59062.0
2023-12-19 15:00:00,116.61,116.64,116.51,116.53,44347.0,111.4009,111.4296,111.3054,111.3245,44347.0
2023-12-19 15:05:00,116.52,116.57,116.44,116.52,45175.0,111.315,111.3627,111.2385,111.315,45175.0
2023-12-19 15:10:00,116.52,116.53,116.41,116.5,85104.0,111.315,111.3245,111.2099,111.2958,85104.0
2023-12-19 15:15:00,116.5,116.57,116.33,116.4,67462.0,111.2958,111.3627,111.1334,111.2003,67462.0
2023-12-19 15:20:00,116.4,116.49,116.34,116.38,41723.0,111.2003,111.2863,111.143,111.1812,41723.0
2023-12-19 15:25:00,116.38,116.41,116.21,116.32,56428.0,111.1812,111.2099,111.0188,111.1239,56428.0
2023-12-19 15:30:00,116.33,116.33,116.18,116.19,43058.0,111.1334,111.1334,110.9901,110.9997,43058.0
2023-12-19 15:35:00,116.18,116.32,116.16,116.31,49638.0,110.9901,111.1239,110.971,111.1143,49638.0
2023-12-19 15:40:00,116.3,116.4,116.29,116.34,59578.0,111.1048,111.2003,111.0952,111.143,59578.0
2023-12-19 15:45:00,116.34,116.34,116.2,116.28,117340.0,111.143,111.143,111.0092,111.0857,117340.0
2023-12-19 15:50:00,116.28,116.35,116.16,116.17,187521.0,111.0857,111.1525,110.971,110.9806,187521.0
2023-12-19 15:55:00,116.17,116.53,116.1,116.49,495451.0,110.9806,111.3245,110.9137,111.2863,495451.0
2023-12-20 09:30:00,116.87,117.64,116.7,117.49,251292.0,111.6493,112.3849,111.4869,112.2416,251292.0
2023-12-20 09:35:00,117.47,118.12,117.34,118.1,90214.0,112.2225,112.8435,112.0983,112.8244,90214.0
2023-12-20 09:40:00,118.07,118.47,117.94,118.27,97266.0,112.7957,113.1778,112.6715,112.9868,97266.0
2023-12-20 09:45:00,118.28,118.28,117.45,117.49,74788.0,112.9963,112.9963,112.2034,112.2416,74788.0
2023-12-20 09:50:00,117.51,117.64,117.37,117.53,36492.0,112.2607,112.3849,112.127,112.2798,36492.0
2023-12-20 09:55:00,117.5,117.94,117.44,117.67,58319.0,112.2512,112.6715,112.1939,112.4136,58319.0
2023-12-20 10:00:00,117.7,117.87,117.5,117.55,57507.0,112.4422,112.6046,112.2512,112.2989,57507.0
2023-12-20 10:05:00,117.53,117.78,117.51,117.78,45125.0,112.2798,112.5187,112.2607,112.5187,45125.0
2023-12-20 10:10:00,117.79,117.87,117.6,117.6,35300.0,112.5282,112.6046,112.3467,112.3467,35300.0
2023-12-20 10:15:00,117.59,117.67,117.25,117.31,38815.0,112.3372,112.4136,112.0123,112.0697,38815.0
2023-12-20 10:20:00,117.35,117.66,117.35,117.66,28550.0,112.1079,112.404,112.1079,112.404,28550.0
2023-12-20 10:25:00,117.66,117.89,117.66,117.87,39146.0,112.404,112.6238,112.404,112.6046,39146.0
2023-12-20 10:30:00,117.85,117.85,117.6,117.65,45410.0,112.5855,112.5855,112.3467,112.3945,45410.0
2023-12-20 10:35:00,117.64,117.86,117.62,117.78,41769.0,112.3849,112.5951,112.3658,112.5187,41769.0
2023-12-20 10:40:00,117.77,118.0,117.64,117.93,49130.0,112.5091,112.7288,112.3849,112.662,49130.0
2023-12-20 10:45:00,117.92,118.1,117.77,118.09,75265.0,112.6524,112.8244,112.5091,112.8148,75265.0
2023-12-20 10:50:00,118.07,118.13,117.97,118.06,35342.0,112.7957,112.853,112.7002,112.7862,35342.0
2023-12-20 10:55:00,118.08,118.14,117.97,118.08,44763.0,112.8053,112.8626,112.7002,112.8053,44763.0
2023-12-20 11:00:00,118.06,118.31,118.0,118.3,32534.0,112.7862,113.025,112.7288,113.0154,32534.0
2023-12-20 11:05:00,118.34,118.49,118.28,118.45,39252.0,113.0537,113.197,112.9963,113.1587,39252.0
2023-12-20 11:10:00,118.47,118.55,118.41,118.48,35203.0,113.1778,113.2543,113.1205,113.1874,35203.0
2023-12-20 11:15:00,118.48,118.54,118.25,118.33,34163.0,113.1874,113.2447,112.9677,113.0441,34163.0
2023-12-20 11:20:00,118.32,118.56,118.28,118.5,32097.0,113.0345,113.2638,112.9963,113.2065,32097.0
2023-12-20 11:25:00,118.55,118.76,118.46,118.69,43251.0,113.2543,113.4549,113.1683,113.388,43251.0
2023-12-20 11:30:00,118.7,118.7,118.47,118.47,36835.0,113.3976,113.3976,113.1778,113.1778,36835.0
2023-12-20 11:35:00,118.48,118.71,118.44,118.7,39496.0,113.1874,113.4071,113.1492,113.3976,39496.0
2023-12-20 11:40:00,118.7,118.81,118.66,118.81,58650.0,113.3976,113.5027,113.3594,113.5027,58650.0
2023-12-20 11:45:00,118.82,118.88,118.76,118.77,29216.0,113.5122,113.5695,113.4549,113.4644,29216.0
2023-12-20 11:50:00,118.77,118.84,118.74,118.81,26862.0,113.4644,113.5313,113.4358,113.5027,26862.0
2023-12-20 11:55:00,118.8,118.83,118.71,118.75,22705.0,113.4931,113.5218,113.4071,113.4453,22705.0
2023-12-20 12:00:00,118.73,118.73,118.59,118.68,35372.0,113.4262,113.4262,113.2925,113.3785,35372.0
2023-12-20 12:05:00,118.71,118.8,118.64,118.67,28017.0,113.4071,113.4931,113.3403,113.3689,28017.0
2023-12-20 12:10:00,118.66,118.73,118.52,118.52,32506.0,113.3594,113.4262,113.2256,113.2256,32506.0
2023-12-20 12:15:00,118.53,118.63,118.42,118.47,25897.0,113.2352,113.3307,113.1301,113.1778,25897.0
2023-12-20 12:20:00,118.46,118.53,118.45,118.52,25601.0,113.1683,113.2352,113.1587,113.2256,25601.0
2023-12-20 12:25:00,118.51,118.66,118.48,118.66,18411.0,113.2161,113.3594,113.1874,113.3594,18411.0
2023-12-20 12:30:00,118.67,118.78,118.65,118.73,31770.0,113.3689,113.474,113.3498,113.4262,31770.0
2023-12-20 12:35:00,118.73,118.76,118.64,118.73,29869.0,113.4262,113.4549,113.3403,113.4262,29869.0
2023-12-20 12:40:00,118.73,118.81,118.67,118.68,57375.0,113.4262,113.5027,113.3689,113.3785,57375.0
2023-12-20 12:45:00,118.67,118.8,118.64,118.8,29741.0,113.3689,113.4931,113.3403,113.4931,29741.0
2023-12-20 12:50:00,118.81,118.93,118.81,118.92,20663.0,113.5027,113.6173,113.5027,113.6077,20663.0
2023-12-20 12:55:00,118.92,118.94,118.72,118.72,28598.0,113.6077,113.6269,113.4167,113.4167,28598.0
2023-12-20 13:00:00,118.73,118.73,118.65,118.68,27308.0,113.4262,113.4262,113.3498,113.3785,27308.0
2023-12-20 13:05:00,118.67,118.67,118.54,118.65,23068.0,113.3689,113.3689,113.2447,113.3498,23068.0
2023-12-20 13:10:00,118.68,118.71,118.53,118.55,35105.0,113.3785,113.4071,113.2352,113.2543,35105.0
2023-12-20 13:15:00,118.54,118.62,118.47,118.6,29518.0,113.2447,113.3211,113.1778,113.302,29518.0
2023-12-20 13:20:00,118.59,118.62,118.44,118.48,39086.0,113.2925,113.3211,113.1492,113.1874,39086.0
2023-12-20 13:25:00,118.48,118.54,118.4,118.5,25572.0,113.1874,113.2447,113.111,113.2065,25572.0
2023-12-20 13:30:00,118.5,118.65,118.5,118.62,35837.0,113.2065,113.3498,113.2065,113.3211,35837.0
2023-12-20 13:35:00,118.62,118.69,118.4,118.45,37459.0,113.3211,113.388,113.111,113.1587,37459.0
2023-12-20 13:40:00,118.44,118.54,118.41,118.44,37655.0,113.1492,113.2447,113.1205,113.1492,37655.0
2023-12-20 13:45:00,118.45,118.45,118.26,118.31,20433.0,113.1587,113.1587,112.9772,113.025,20433.0
2023-12-20 13:50:00,118.3,118.36,118.11,118.12,43013.0,113.0154,113.0728,112.8339,112.8435,43013.0
2023-12-20 13:55:00,118.13,118.2,118.07,118.18,37300.0,112.853,112.9199,112.7957,112.9008,37300.0
2023-12-20 14:00:00,118.18,118.21,117.93,117.96,38017.0,112.9008,112.9295,112.662,112.6906,38017.0
2023-12-20 14:05:00,117.95,118.02,117.94,118.0,35757.0,112.6811,112.7479,112.6715,112.7288,35757.0
2023-12-20 14:10:00,118.01,118.08,117.96,118.07,26934.0,112.7384,112.8053,112.6906,112.7957,26934.0
2023-12-20 14:15:00,118.06,118.31,118.05,118.24,34837.0,112.7862,113.025,112.7766,112.9581,34837.0
2023-12-20 14:20:00,118.25,118.29,118.17,118.2,28195.0,112.9677,113.0059,112.8912,112.9199,28195.0
2023-12-20 14:25:00,118.22,118.27,118.11,118.24,35632.0,112.939,112.9868,112.8339,112.9581,35632.0
2023-12-20 14:30:00,118.23,118.26,118.16,118.19,33658.0,112.9486,112.9772,112.8817,112.9104,33658.0
2023-12-20 14:35:00,118.18,118.19,117.93,117.94,29255.0,112.9008,112.9104,112.662,112.6715,29255.0
2023-12-20 14:40:00,117.93,118.04,117.83,117.83,37773.0,112.662,112.7671,112.5664,112.5664,37773.0
2023-12-20 14:45:00,117.83,117.86,117.62,117.65,30140.0,112.5664,112.5951,112.3658,112.3945,30140.0
2023-12-20 14:50:00,117.65,117.65,116.97,117.17,42315.0,112.3945,112.3945,111.7449,111.9359,42315.0
2023-12-20 14:55:00,117.19,117.19,116.91,116.93,43600.0,111.955,111.955,111.6875,111.7066,43600.0
2023-12-20 15:00:00,116.92,117.07,116.75,116.79,60472.0,111.6971,111.8404,111.5347,111.5729,60472.0
2023-12-20 15:05:00,116.8,116.99,116.75,116.84,61378.0,111.5824,111.764,111.5347,111.6207,61378.0
2023-12-20 15:10:00,116.85,117.05,116.85,116.98,60641.0,111.6302,111.8213,111.6302,111.7544,60641.0
2023-12-20 15:15:00,116.98,117.42,116.98,117.28,37788.0,111.7544,112.1748,111.7544,112.041,37788.0
2023-12-20 15:20:00,117.3,117.36,117.06,117.06,45607.0,112.0601,112.1174,111.8308,111.8308,45607.0
2023-12-20 15:25:00,117.05,117.06,116.84,116.9,47957.0,111.8213,111.8308,111.6207,111.678,47957.0
2023-12-20 15:30:00,116.9,117.03,116.76,116.83,72528.0,111.678,111.8022,111.5442,111.6111,72528.0
2023-12-20 15:35:00,116.82,116.95,116.72,116.94,72192.0,111.6016,111.7257,111.506,111.7162,72192.0
2023-12-20 15:40:00,116.93,117.11,116.93,117.04,59724.0,111.7066,111.8786,111.7066,111.8117,59724.0
2023-12-20 15:45:00,117.04,117.05,116.85,116.94,90153.0,111.8117,111.8213,111.6302,111.7162,90153.0
2023-12-20 15:50:00,116.95,117.02,116.72,116.82,111807.0,111.7257,111.7926,111.506,111.6016,111807.0
2023-12-20 15:55:00,116.81,116.83,116.38,116.7,405154.0,111.592,111.6111,111.1812,111.4869,405154.0
2023-12-21 09:30:00,116.5,116.51,116.13,116.14,98228.0,111.2958,111.3054,110.9424,110.9519,98228.0
2023-12-21 09:35:00,116.16,116.39,115.94,116.34,44173.0,110.971,111.1908,110.7609,111.143,44173.0
2023-12-21 09:40:00,116.34,116.44,116.07,116.16,20266.0,111.143,111.2385,110.8851,110.971,20266.0
2023-12-21 09:45:00,116.15,116.6,116.15,116.35,39775.0,110.9615,111.3914,110.9615,111.1525,39775.0
2023-12-21 09:50:00,116.28,116.77,116.22,116.62,41773.0,111.0857,111.5538,111.0284,111.4105,41773.0
2023-12-21 09:55:00,116.63,116.77,116.58,116.66,46665.0,111.42,111.5538,111.3723,111.4487,46665.0
2023-12-21 10:00:00,116.68,116.79,116.56,116.57,23032.0,111.4678,111.5729,111.3532,111.3627,23032.0
2023-12-21 10:05:00,116.56,116.62,116.11,116.11,25346.0,111.3532,111.4105,110.9233,110.9233,25346.0
2023-12-21 10:10:00,116.1,116.25,115.95,116.0,29416.0,110.9137,111.057,110.7704,110.8182,29416.0
2023-12-21 10:15:00,116.02,116.06,115.89,115.97,16289.0,110.8373,110.8755,110.7131,110.7895,16289.0
2023-12-21 10:20:00,115.97,116.14,115.89,116.11,24127.0,110.7895,110.9519,110.7131,110.9233,24127.0
2023-12-21 10:25:00,116.13,116.13,115.77,115.84,26390.0,110.9424,110.9424,110.5985,110.6653,26390.0
2023-12-21 10:30:00,115.85,116.15,115.85,116.12,38675.0,110.6749,110.9615,110.6749,110.9328,38675.0
2023-12-21 10:35:00,116.12,116.27,115.95,115.96,31753.0,110.9328,111.0761,110.7704,110.78,31753.0
2023-12-21 10:40:00,115.94,116.02,115.85,116.02,14148.0,110.7609,110.8373,110.6749,110.8373,14148.0
2023-12-21 10:45:00,116.02,116.02,115.78,115.79,28360.0,110.8373,110.8373,110.608,110.6176,28360.0
2023-12-21 10:50:00,115.79,115.87,115.65,115.67,33099.0,110.6176,110.694,110.4838,110.5029,33099.0
2023-12-21 10:55:00,115.67,115.82,115.63,115.77,22225.0,110.5029,110.6462,110.4647,110.5985,22225.0
2023-12-21 11:00:00,115.82,116.0,115.79,115.95,46071.0,110.6462,110.8182,110.6176,110.7704,46071.0
2023-12-21 11:05:00,115.92,116.02,115.85,116.02,26235.0,110.7418,110.8373,110.6749,110.8373,26235.0
2023-12-21 11:10:00,116.1,116.28,116.08,116.27,29195.0,110.9137,111.0857,110.8946,111.0761,29195.0
2023-12-21 11:15:00,116.26,116.3,116.19,116.3,14421.0,111.0666,111.1048,110.9997,111.1048,14421.0
2023-12-21 11:20:00,116.29,116.46,116.26,116.43,17269.0,111.0952,111.2576,111.0666,111.229,17269.0
2023-12-21 11:25:00,116.43,116.46,116.34,116.42,18788.0,111.229,111.2576,111.143,111.2194,18788.0
2023-12-21 11:30:00,116.4,116.52,116.16,116.18,23299.0,111.2003,111.315,110.971,110.9901,23299.0
2023-12-21 11:35:00,116.17,116.18,116.08,116.11,19837.0,110.9806,110.9901,110.8946,110.9233,19837.0
2023-12-21 11:40:00,116.13,116.15,116.01,116.06,15831.0,110.9424,110.9615,110.8277,110.8755,15831.0
2023-12-21 11:45:00,116.02,116.04,115.91,115.99,22826.0,110.8373,110.8564,110.7322,110.8086,22826.0
2023-12-21 11:50:00,115.98,115.99,115.87,115.9,18829.0,110.7991,110.8086,110.694,110.7227,18829.0
2023-12-21 11:55:00,115.9,115.91,115.61,115.62,21929.0,110.7227,110.7322,110.4456,110.4552,21929.0
2023-12-21 12:00:00,115.63,115.65,115.28,115.28,45429.0,110.4647,110.4838,110.1303,110.1303,45429.0
2023-12-21 12:05:00,115.3,115.43,115.3,115.4,50113.0,110.1495,110.2736,110.1495,110.245,50113.0
2023-12-21 12:10:00,115.38,115.53,115.32,115.53,28858.0,110.2259,110.3692,110.1686,110.3692,28858.0
2023-12-21 12:15:00,115.54,115.75,115.52,115.71,36531.0,110.3787,110.5794,110.3596,110.5411,36531.0
2023-12-21 12:20:00,115.7,115.71,115.5,115.58,14075.0,110.5316,110.5411,110.3405,110.4169,14075.0
2023-12-21 12:25:00,115.57,115.6,115.46,115.48,11967.0,110.4074,110.4361,110.3023,110.3214,11967.0
2023-12-21 12:30:00,115.49,115.72,115.46,115.62,36436.0,110.331,110.5507,110.3023,110.4552,36436.0
2023-12-21 12:35:00,115.64,115.83,115.61,115.83,24894.0,110.4743,110.6558,110.4456,110.6558,24894.0
2023-12-21 12:40:00,115.84,116.03,115.84,116.0,37959.0,110.6653,110.8468,110.6653,110.8182,37959.0
2023-12-21 12:45:00,116.0,116.1,115.87,115.9,38826.0,110.8182,110.9137,110.694,110.7227,38826.0
2023-12-21 12:50:00,115.91,116.0,115.91,115.91,13178.0,110.7322,110.8182,110.7322,110.7322,13178.0
2023-12-21 12:55:00,115.93,116.03,115.89,115.97,17119.0,110.7513,110.8468,110.7131,110.7895,17119.0
2023-12-21 13:00:00,115.96,116.08,115.96,116.07,8353.0,110.78,110.8946,110.78,110.8851,8353.0
2023-12-21 13:05:00,116.08,116.08,115.94,116.02,18268.0,110.8946,110.8946,110.7609,110.8373,18268.0
2023-12-21 13:10:00,116.01,116.14,115.96,116.03,16063.0,110.8277,110.9519,110.78,110.8468,16063.0
2023-12-21 13:15:00,116.02,116.04,115.9,115.95,15468.0,110.8373,110.8564,110.7227,110.7704,15468.0
2023-12-21 13:20:00,115.98,116.11,115.93,116.05,16301.0,110.7991,110.9233,110.7513,110.866,16301.0
2023-12-21 13:25:00,116.06,116.2,116.01,116.2,12387.0,110.8755,111.0092,110.8277,111.0092,12387.0
2023-12-21 13:30:00,116.18,116.21,116.04,116.05,17723.0,110.9901,111.0188,110.8564,110.866,17723.0
2023-12-21 13:35:00,116.05,116.11,115.95,115.98,12588.0,110.866,110.9233,110.7704,110.7991,12588.0
2023-12-21 13:40:00,115.97,116.03,115.92,115.96,13705.0,110.7895,110.8468,110.7418,110.78,13705.0
2023-12-21 13:45:00,115.96,116.06,115.96,116.04,13249.0,110.78,110.8755,110.78,110.8564,13249.0
2023-12-21 13:50:00,116.03,116.11,116.02,116.07,16316.0,110.8468,110.9233,110.8373,110.8851,16316.0
2023-12-21 13:55:00,116.07,116.16,116.03,116.07,30578.0,110.8851,110.971,110.8468,110.8851,30578.0
2023-12-21 14:00:00,116.07,116.17,116.04,116.08,18320.0,110.8851,110.9806,110.8564,110.8946,18320.0
2023-12-21 14:05:00,116.08,116.27,116.07,116.24,11236.0,110.8946,111.0761,110.8851,111.0475,11236.0
2023-12-21 14:10:00,116.23,116.27,116.16,116.17,9494.0,111.0379,111.0761,110.971,110.9806,9494.0
2023-12-21 14:15:00,116.16,116.24,116.13,116.16,19188.0,110.971,111.0475,110.9424,110.971,19188.0
2023-12-21 14:20:00,116.15,116.23,116.07,116.09,20718.0,110.9615,111.0379,110.8851,110.9042,20718.0
2023-12-21 14:25:00,116.08,116.27,116.08,116.27,24963.0,110.8946,111.0761,110.8946,111.0761,24963.0
2023-12-21 14:30:00,116.28,116.36,116.25,116.33,28773.0,111.0857,111.1621,111.057,111.1334,28773.0
2023-12-21 14:35:00,116.32,116.35,116.21,116.21,21534.0,111.1239,111.1525,111.0188,111.0188,21534.0
2023-12-21 14:40:00,116.21,116.25,116.15,116.17,19829.0,111.0188,111.057,110.9615,110.9806,19829.0
2023-12-21 14:45:00,116.16,116.18,116.11,116.13,17602.0,110.971,110.9901,110.9233,110.9424,17602.0
2023-12-21 14:50:00,116.13,116.23,116.11,116.21,27292.0,110.9424,111.0379,110.9233,111.0188,27292.0
2023-12-21 14:55:00,116.22,116.31,116.14,116.31,21423.0,111.0284,111.1143,110.9519,111.1143,21423.0
2023-12-21 15:00:00,116.31,116.36,116.26,116.32,26867.0,111.1143,111.1621,111.0666,111.1239,26867.0
2023-12-21 15:05:00,116.32,116.33,116.18,116.27,26971.0,111.1239,111.1334,110.9901,111.0761,26971.0
2023-12-21 15:10:00,116.29,116.37,116.21,116.36,21612.0,111.0952,111.1717,111.0188,111.1621,21612.0
2023-12-21 15:15:00,116.36,116.37,116.27,116.31,23270.0,111.1621,111.1717,111.0761,111.1143,23270.0
2023-12-21 15:20:00,116.32,116.41,116.29,116.36,27844.0,111.1239,111.2099,111.0952,111.1621,27844.0
2023-12-21 15:25:00,116.36,116.57,116.33,116.57,42353.0,111.1621,111.3627,111.1334,111.3627,42353.0
2023-12-21 15:30:00,116.58,116.59,116.47,116.48,40423.0,111.3723,111.3818,111.2672,111.2767,40423.0
2023-12-21 15:35:00,116.47,116.55,116.42,116.53,46714.0,111.2672,111.3436,111.2194,111.3245,46714.0
2023-12-21 15:40:00,116.53,116.58,116.43,116.45,43225.0,111.3245,111.3723,111.229,111.2481,43225.0
2023-12-21 15:45:00,116.44,116.57,116.42,116.55,46473.0,111.2385,111.3627,111.2194,111.3436,46473.0
2023-12-21 15:50:00,116.54,116.66,116.52,116.58,101717.0,111.3341,111.4487,111.315,111.3723,101717.0
2023-12-21 15:55:00,116.59,116.88,116.56,116.85,297513.0,111.3818,111.6589,111.3532,111.6302,297513.0
2023-12-22 09:30:00,118.0,118.11,117.5,117.77,81974.0,112.7288,112.8339,112.2512,112.5091,81974.0
2023-12-22 09:35:00,117.77,117.83,117.48,117.69,20030.0,112.5091,112.5664,112.2321,112.4327,20030.0
2023-12-22 09:40:00,117.72,118.03,117.66,117.78,23613.0,112.4613,112.7575,112.404,112.5187,23613.0
2023-12-22 09:45:00,117.79,117.82,117.47,117.51,22439.0,112.5282,112.5569,112.2225,112.2607,22439.0
2023-12-22 09:50:00,117.49,117.76,117.43,117.62,25595.0,112.2416,112.4996,112.1843,112.3658,25595.0
2023-12-22 09:55:00,117.62,117.74,117.56,117.56,18404.0,112.3658,112.4805,112.3085,112.3085,18404.0
2023-12-22 10:00:00,117.61,118.01,117.59,117.94,20616.0,112.3563,112.7384,112.3372,112.6715,20616.0
2023-12-22 10:05:00,117.94,118.12,117.93,118.06,26959.0,112.6715,112.8435,112.662,112.7862,26959.0
2023-12-22 10:10:00,118.05,118.07,117.85,117.92,28092.0,112.7766,112.7957,112.5855,112.6524,28092.0
2023-12-22 10:15:00,117.92,118.2,117.84,118.17,42024.0,112.6524,112.9199,112.576,112.8912,42024.0
2023-12-22 10:20:00,118.17,118.39,118.16,118.36,49449.0,112.8912,113.1014,112.8817,113.0728,49449.0
2023-12-22 10:25:00,118.38,118.49,118.27,118.49,47962.0,113.0919,113.197,112.9868,113.197,47962.0
2023-12-22 10:30:00,118.5,118.63,118.48,118.53,39245.0,113.2065,113.3307,113.1874,113.2352,39245.0
2023-12-22 10:35:00,118.54,118.54,118.09,118.11,31332.0,113.2447,113.2447,112.8148,112.8339,31332.0
2023-12-22 10:40:00,118.11,118.31,118.05,118.18,39544.0,112.8339,113.025,112.7766,112.9008,39544.0
2023-12-22 10:45:00,118.18,118.26,118.07,118.18,71567.0,112.9008,112.9772,112.7957,112.9008,71567.0
2023-12-22 10:50:00,118.16,118.18,117.9,117.9,31474.0,112.8817,112.9008,112.6333,112.6333,31474.0
2023-12-22 10:55:00,117.87,117.91,117.68,117.72,25692.0,112.6046,112.6429,112.4231,112.4613,25692.0
2023-12-22 11:00:00,117.73,117.74,117.46,117.5,24358.0,112.4709,112.4805,112.213,112.2512,24358.0
2023-12-22 11:05:00,117.5,117.66,117.44,117.62,23960.0,112.2512,112.404,112.1939,112.3658,23960.0
2023-12-22 11:10:00,117.6,117.77,117.56,117.75,24621.0,112.3467,112.5091,112.3085,112.49,24621.0
2023-12-22 11:15:00,117.76,117.83,117.66,117.83,18232.0,112.4996,112.5664,112.404,112.5664,18232.0
2023-12-22 11:20:00,117.86,117.95,117.84,117.9,30670.0,112.5951,112.6811,112.576,112.6333,30670.0
2023-12-22 11:25:00,117.9,118.07,117.89,118.02,30691.0,112.6333,112.7957,112.6238,112.7479,30691.0
2023-12-22 11:30:00,118.03,118.07,117.95,118.03,16492.0,112.7575,112.7957,112.6811,112.7575,16492.0
2023-12-22 11:35:00,118.03,118.04,117.95,118.03,24790.0,112.7575,112.7671,112.6811,112.7575,24790.0
2023-12-22 11:40:00,118.03,118.05,117.92,117.92,27289.0,112.7575,112.7766,112.6524,112.6524,27289.0
2023-12-22 11:45:00,117.92,117.99,117.83,117.85,23056.0,112.6524,112.7193,112.5664,112.5855,23056.0
2023-12-22 11:50:00,117.85,117.97,117.85,117.97,15853.0,112.5855,112.7002,112.5855,112.7002,15853.0
2023-12-22 11:55:00,117.99,118.14,117.99,118.04,23162.0,112.7193,112.8626,112.7193,112.7671,23162.0
2023-12-22 12:00:00,118.05,118.08,117.97,118.01,20636.0,112.7766,112.8053,112.7002,112.7384,20636.0
2023-12-22 12:05:00,118.01,118.09,117.94,118.01,26570.0,112.7384,112.8148,112.6715,112.7384,26570.0
2023-12-22 12:10:00,118.0,118.09,117.92,117.97,22467.0,112.7288,112.8148,112.6524,112.7002,22467.0
2023-12-22 12:15:00,117.97,118.04,117.93,118.04,19812.0,112.7002,112.7671,112.662,112.7671,19812.0
2023-12-22 12:20:00,118.05,118.13,118.03,118.09,14753.0,112.7766,112.853,112.7575,112.8148,14753.0
2023-12-22 12:25:00,118.07,118.16,118.06,118.15,15974.0,112.7957,112.8817,112.7862,112.8721,15974.0
2023-12-22 12:30:00,118.16,118.18,118.14,118.18,25933.0,112.8817,112.9008,112.8626,112.9008,25933.0
2023-12-22 12:35:00,118.17,118.28,118.17,118.24,22232.0,112.8912,112.9963,112.8912,112.9581,22232.0
2023-12-22 12:40:00,118.23,118.3,118.21,118.27,16779.0,112.9486,113.0154,112.9295,112.9868,16779.0
2023-12-22 12:45:00,118.27,118.32,118.23,118.27,17078.0,112.9868,113.0345,112.9486,112.9868,17078.0
2023-12-22 12:50:00,118.27,118.42,118.27,118.41,14963.0,112.9868,113.1301,112.9868,113.1205,14963.0
2023-12-22 12:55:00,118.42,118.42,118.32,118.41,16655.0,113.1301,113.1301,113.0345,113.1205,16655.0
2023-12-22 13:00:00,118.42,118.44,118.35,118.37,18308.0,113.1301,113.1492,113.0632,113.0823,18308.0
2023-12-22 13:05:00,118.36,118.39,118.31,118.31,18259.0,113.0728,113.1014,113.025,113.025,18259.0
2023-12-22 13:10:00,118.31,118.49,118.31,118.47,26922.0,113.025,113.197,113.025,113.1778,26922.0
2023-12-22 13:15:00,118.46,118.47,118.38,118.38,14432.0,113.1683,113.1778,113.0919,113.0919,14432.0
2023-12-22 13:20:00,118.38,118.42,118.33,118.33,15183.0,113.0919,113.1301,113.0441,113.0441,15183.0
2023-12-22 13:25:00,118.34,118.41,118.3,118.39,19638.0,113.0537,113.1205,113.0154,113.1014,19638.0
2023-12-22 13:30:00,118.4,118.55,118.37,118.5,28425.0,113.111,113.2543,113.0823,113.2065,28425.0
2023-12-22 13:35:00,118.51,118.54,118.48,118.54,24268.0,113.2161,113.2447,113.1874,113.2447,24268.0
2023-12-22 13:40:00,118.55,118.56,118.43,118.47,19013.0,113.2543,113.2638,113.1396,113.1778,19013.0
2023-12-22 13:45:00,118.47,118.48,118.29,118.35,23224.0,113.1778,113.1874,113.0059,113.0632,23224.0
2023-12-22 13:50:00,118.35,118.47,118.34,118.47,15107.0,113.0632,113.1778,113.0537,113.1778,15107.0
2023-12-22 13:55:00,118.46,118.52,118.42,118.43,17107.0,113.1683,113.2256,113.1301,113.1396,17107.0
2023-12-22 14:00:00,118.4,118.44,118.36,118.36,12352.0,113.111,113.1492,113.0728,113.0728,12352.0
2023-12-22 14:05:00,118.35,118.39,118.22,118.23,18465.0,113.0632,113.1014,112.939,112.9486,18465.0
2023-12-22 14:10:00,118.2,118.25,118.11,118.21,12910.0,112.9199,112.9677,112.8339,112.9295,12910.0
2023-12-22 14:15:00,118.19,118.19,117.95,118.01,13383.0,112.9104,112.9104,112.6811,112.7384,13383.0
2023-12-22 14:20:00,118.01,118.05,117.76,117.77,21111.0,112.7384,112.7766,112.4996,112.5091,21111.0
2023-12-22 14:25:00,117.76,117.78,117.58,117.6,26701.0,112.4996,112.5187,112.3276,112.3467,26701.0
2023-12-22 14:30:00,117.59,117.59,117.44,117.46,27230.0,112.3372,112.3372,112.1939,112.213,27230.0
2023-12-22 14:35:00,117.45,117.68,117.45,117.61,35025.0,112.2034,112.4231,112.2034,112.3563,35025.0
2023-12-22 14:40:00,117.59,117.91,117.59,117.84,20490.0,112.3372,112.6429,112.3372,112.576,20490.0
2023-12-22 14:45:00,117.85,118.0,117.85,117.91,18098.0,112.5855,112.7288,112.5855,112.6429,18098.0
2023-12-22 14:50:00,117.9,117.95,117.83,117.87,17977.0,112.6333,112.6811,112.5664,112.6046,17977.0
2023-12-22 14:55:00,117.86,117.95,117.85,117.92,21429.0,112.5951,112.6811,112.5855,112.6524,21429.0
2023-12-22 15:00:00,117.93,117.99,117.87,117.9,22533.0,112.662,112.7193,112.6046,112.6333,22533.0
2023-12-22 15:05:00,117.89,117.91,117.67,117.7,23332.0,112.6238,112.6429,112.4136,112.4422,23332.0
2023-12-22 15:10:00,117.71,117.79,117.67,117.78,21359.0,112.4518,112.5282,112.4136,112.5187,21359.0
2023-12-22 15:15:00,117.78,117.81,117.7,117.72,32323.0,112.5187,112.5473,112.4422,112.4613,32323.0
2023-12-22 15:20:00,117.72,117.72,117.62,117.64,33163.0,112.4613,112.4613,112.3658,112.3849,33163.0
2023-12-22 15:25:00,117.64,117.72,117.62,117.62,31025.0,112.3849,112.4613,112.3658,112.3658,31025.0
2023-12-22 15:30:00,117.63,117.63,117.5,117.54,29600.0,112.3754,112.3754,112.2512,112.2894,29600.0
2023-12-22 15:35:00,117.55,117.55,117.34,117.39,36696.0,112.2989,112.2989,112.0983,112.1461,36696.0
2023-12-22 15:40:00,117.39,117.47,117.34,117.45,55586.0,112.1461,112.2225,112.0983,112.2034,55586.0
2023-12-22 15:45:00,117.46,117.5,117.3,117.36,57477.0,112.213,112.2512,112.0601,112.1174,57477.0
2023-12-22 15:50:00,117.36,117.65,117.29,117.64,89272.0,112.1174,112.3945,112.0506,112.3849,89272.0
2023-12-22 15:55:00,117.63,117.72,117.59,117.65,252856.0,112.3754,112.4613,112.3372,112.3945,252856.0
2023-12-26 09:30:00,118.7,119.11,118.57,119.03,58576.0,113.3976,113.7893,113.2734,113.7128,58576.0
2023-12-26 09:35:00,119.0,119.13,118.85,118.95,15718.0,113.6842,113.8084,113.5409,113.6364,15718.0
2023-12-26 09:40:00,118.85,118.89,118.48,118.63,25310.0,113.5409,113.5791,113.1874,113.3307,25310.0
2023-12-26 09:45:00,118.61,118.63,118.43,118.52,18367.0,113.3116,113.3307,113.1396,113.2256,18367.0
2023-12-26 09:50:00,118.45,118.58,118.38,118.48,14560.0,113.1587,113.2829,113.0919,113.1874,14560.0
2023-12-26 09:55:00,118.51,118.55,118.44,118.49,13369.0,113.2161,113.2543,113.1492,113.197,13369.0
2023-12-26 10:00:00,118.5,118.67,118.47,118.51,31851.0,113.2065,113.3689,113.1778,113.2161,31851.0
2023-12-26 10:05:00,118.51,118.83,118.51,118.74,18210.0,113.2161,113.5218,113.2161,113.4358,18210.0
2023-12-26 10:10:00,118.74,118.79,118.55,118.58,16176.0,113.4358,113.4836,113.2543,113.2829,16176.0
2023-12-26 10:15:00,118.59,118.78,118.59,118.63,16379.0,113.2925,113.474,113.2925,113.3307,16379.0
2023-12-26 10:20:00,118.64,118.79,118.64,118.76,12527.0,113.3403,113.4836,113.3403,113.4549,12527.0
2023-12-26 10:25:00,118.77,118.84,118.65,118.66,15688.0,113.4644,113.5313,113.3498,113.3594,15688.0
2023-12-26 10:30:00,118.68,118.82,118.6,118.76,22451.0,113.3785,113.5122,113.302,113.4549,22451.0
2023-12-26 10:35:00,118.75,118.9,118.74,118.88,16041.0,113.4453,113.5886,113.4358,113.5695,16041.0
2023-12-26 10:40:00,118.87,118.88,118.68,118.68,21957.0,113.56,113.5695,113.3785,113.3785,21957.0
2023-12-26 10:45:00,118.7,118.88,118.65,118.84,13747.0,113.3976,113.5695,113.3498,113.5313,13747.0
2023-12-26 10:50:00,118.84,118.88,118.8,118.87,17995.0,113.5313,113.5695,113.4931,113.56,17995.0
2023-12-26 10:55:00,118.87,118.98,118.87,118.87,14565.0,113.56,113.6651,113.56,113.56,14565.0
2023-12-26 11:00:00,118.88,118.97,118.87,118.97,12737.0,113.5695,113.6555,113.56,113.6555,12737.0
2023-12-26 11:05:00,118.96,119.02,118.9,118.92,14485.0,113.646,113.7033,113.5886,113.6077,14485.0
2023-12-26 11:10:00,118.95,119.02,118.93,119.0,9710.0,113.6364,113.7033,113.6173,113.6842,9710.0
2023-12-26 11:15:00,119.03,119.07,118.93,118.93,8152.0,113.7128,113.751,113.6173,113.6173,8152.0
2023-12-26 11:20:00,118.93,119.02,118.89,119.0,15008.0,113.6173,113.7033,113.5791,113.6842,15008.0
2023-12-26 11:25:00,118.99,118.99,118.89,118.93,12378.0,113.6746,113.6746,113.5791,113.6173,12378.0
2023-12-26 11:30:00,118.93,119.02,118.93,118.96,10246.0,113.6173,113.7033,113.6173,113.646,10246.0
2023-12-26 11:35:00,118.97,118.97,118.79,118.95,13860.0,113.6555,113.6555,113.4836,113.6364,13860.0
2023-12-26 11:40:00,118.94,118.97,118.89,118.91,11616.0,113.6269,113.6555,113.5791,113.5982,11616.0
2023-12-26 11:45:00,118.92,118.92,118.83,118.89,20235.0,113.6077,113.6077,113.5218,113.5791,20235.0
2023-12-26 11:50:00,118.89,118.91,118.85,118.9,6528.0,113.5791,113.5982,113.5409,113.5886,6528.0
2023-12-26 11:55:00,118.91,119.01,118.91,118.99,10735.0,113.5982,113.6937,113.5982,113.6746,10735.0
2023-12-26 12:00:00,119.01,119.07,118.93,119.01,20755.0,113.6937,113.751,113.6173,113.6937,20755.0
2023-12-26 12:05:00,119.02,119.13,118.99,119.11,7604.0,113.7033,113.8084,113.6746,113.7893,7604.0
2023-12-26 12:10:00,119.09,119.16,119.01,119.16,20061.0,113.7702,113.837,113.6937,113.837,20061.0
2023-12-26 12:15:00,119.17,119.25,119.16,119.22,17487.0,113.8466,113.923,113.837,113.8943,17487.0
2023-12-26 12:20:00,119.23,119.23,119.11,119.17,21331.0,113.9039,113.9039,113.7893,113.8466,21331.0
2023-12-26 12:25:00,119.17,119.23,119.13,119.19,16488.0,113.8466,113.9039,113.8084,113.8657,16488.0
2023-12-26 12:30:00,119.2,119.25,119.14,119.16,10585.0,113.8752,113.923,113.8179,113.837,10585.0
2023-12-26 12:35:00,119.17,119.2,119.12,119.16,11713.0,113.8466,113.8752,113.7988,113.837,11713.0
2023-12-26 12:40:00,119.18,119.25,119.13,119.21,8661.0,113.8561,113.923,113.8084,113.8848,8661.0
2023-12-26 12:45:00,119.2,119.3,119.19,119.3,11077.0,113.8752,113.9708,113.8657,113.9708,11077.0
2023-12-26 12:50:00,119.32,119.37,119.26,119.31,12905.0,113.9899,114.0376,113.9326,113.9803,12905.0
2023-12-26 12:55:00,119.31,119.32,119.23,119.25,8983.0,113.9803,113.9899,113.9039,113.923,8983.0
2023-12-26 13:00:00,119.24,119.35,119.24,119.34,8131.0,113.9135,114.0185,113.9135,114.009,8131.0
2023-12-26 13:05:00,119.34,119.37,119.27,119.27,26104.0,114.009,114.0376,113.9421,113.9421,26104.0
2023-12-26 13:10:00,119.28,119.3,119.26,119.26,14247.0,113.9517,113.9708,113.9326,113.9326,14247.0
2023-12-26 13:15:00,119.26,119.35,119.23,119.34,12614.0,113.9326,114.0185,113.9039,114.009,12614.0
2023-12-26 13:20:00,119.34,119.38,119.29,119.38,14920.0,114.009,114.0472,113.9612,114.0472,14920.0
2023-12-26 13:25:00,119.38,119.4,119.3,119.33,12300.0,114.0472,114.0663,113.9708,113.9994,12300.0
2023-12-26 13:30:00,119.34,119.43,119.34,119.37,12740.0,114.009,114.095,114.009,114.0376,12740.0
2023-12-26 13:35:00,119.37,119.39,119.33,119.39,13222.0,114.0376,114.0567,113.9994,114.0567,13222.0
2023-12-26 13:40:00,119.39,119.42,119.38,119.4,11151.0,114.0567,114.0854,114.0472,114.0663,11151.0
2023-12-26 13:45:00,119.4,119.41,119.32,119.34,19045.0,114.0663,114.0759,113.9899,114.009,19045.0
2023-12-26 13:50:00,119.34,119.36,119.3,119.3,11114.0,114.009,114.0281,113.9708,113.9708,11114.0
2023-12-26 13:55:00,119.3,119.32,119.24,119.25,14015.0,113.9708,113.9899,113.9135,113.923,14015.0
2023-12-26 14:00:00,119.25,119.33,119.2,119.27,18585.0,113.923,113.9994,113.8752,113.9421,18585.0
2023-12-26 14:05:00,119.27,119.29,119.24,119.27,12080.0,113.9421,113.9612,113.9135,113.9421,12080.0
2023-12-26 14:10:00,119.27,119.27,119.15,119.17,25450.0,113.9421,113.9421,113.8275,113.8466,25450.0
2023-12-26 14:15:00,119.16,119.25,119.15,119.22,12467.0,113.837,113.923,113.8275,113.8943,12467.0
2023-12-26 14:20:00,119.21,119.25,119.07,119.07,12747.0,113.8848,113.923,113.751,113.751,12747.0
2023-12-26 14:25:00,119.08,119.1,119.03,119.09,14160.0,113.7606,113.7797,113.7128,113.7702,14160.0
2023-12-26 14:30:00,119.07,119.19,119.07,119.14,14958.0,113.751,113.8657,113.751,113.8179,14958.0
2023-12-26 14:35:00,119.13,119.2,119.06,119.06,13728.0,113.8084,113.8752,113.7415,113.7415,13728.0
2023-12-26 14:40:00,119.05,119.05,118.98,119.01,13665.0,113.7319,113.7319,113.6651,113.6937,13665.0
2023-12-26 14:45:00,119.02,119.13,119.02,119.13,13849.0,113.7033,113.8084,113.7033,113.8084,13849.0
2023-12-26 14:50:00,119.14,119.18,119.13,119.16,12802.0,113.8179,113.8561,113.8084,113.837,12802.0
2023-12-26 14:55:00,119.16,119.18,119.13,119.17,12905.0,113.837,113.8561,113.8084,113.8466,12905.0
2023-12-26 15:00:00,119.17,119.18,119.0,119.0,21057.0,113.8466,113.8561,113.6842,113.6842,21057.0
2023-12-26 15:05:00,119.01,119.08,118.98,119.08,13979.0,113.6937,113.7606,113.6651,113.7606,13979.0
2023-12-26 15:10:00,119.09,119.15,119.04,119.05,20996.0,113.7702,113.8275,113.7224,113.7319,20996.0
2023-12-26 15:15:00,119.03,119.1,118.92,119.08,23828.0,113.7128,113.7797,113.6077,113.7606,23828.0
2023-12-26 15:20:00,119.07,119.12,119.04,119.09,26142.0,113.751,113.7988,113.7224,113.7702,26142.0
2023-12-26 15:25:00,119.09,119.25,119.09,119.2,23913.0,113.7702,113.923,113.7702,113.8752,23913.0
2023-12-26 15:30:00,119.2,119.24,119.18,119.22,21568.0,113.8752,113.9135,113.8561,113.8943,21568.0
2023-12-26 15:35:00,119.23,119.26,119.14,119.18,35959.0,113.9039,113.9326,113.8179,113.8561,35959.0
2023-12-26 15:40:00,119.16,119.18,119.09,119.12,35730.0,113.837,113.8561,113.7702,113.7988,35730.0
2023-12-26 15:45:00,119.13,119.19,119.01,119.01,41291.0,113.8084,113.8657,113.6937,113.6937,41291.0
2023-12-26 15:50:00,119.03,119.11,119.03,119.06,46308.0,113.7128,113.7893,113.7128,113.7415,46308.0
2023-12-26 15:55:00,119.06,119.08,118.99,119.04,120718.0,113.7415,113.7606,113.6746,113.7224,120718.0
2023-12-27 09:30:00,118.51,118.82,118.19,118.45,93937.0,113.2161,113.5122,112.9104,113.1587,93937.0
2023-12-27 09:35:00,118.44,118.94,118.37,118.92,27987.0,113.1492,113.6269,113.0823,113.6077,27987.0
2023-12-27 09:40:00,118.9,119.19,118.87,119.08,20225.0,113.5886,113.8657,113.56,113.7606,20225.0
2023-12-27 09:45:00,119.06,119.38,118.99,119.38,15942.0,113.7415,114.0472,113.6746,114.0472,15942.0
2023-12-27 09:50:00,119.39,119.49,119.31,119.39,23047.0,114.0567,114.1523,113.9803,114.0567,23047.0
2023-12-27 09:55:00,119.42,119.42,119.05,119.2,17621.0,114.0854,114.0854,113.7319,113.8752,17621.0
2023-12-27 10:00:00,119.19,119.27,119.15,119.24,18588.0,113.8657,113.9421,113.8275,113.9135,18588.0
2023-12-27 10:05:00,119.28,119.29,119.14,119.17,16574.0,113.9517,113.9612,113.8179,113.8466,16574.0
2023-12-27 10:10:00,119.15,119.36,119.15,119.22,31719.0,113.8275,114.0281,113.8275,113.8943,31719.0
2023-12-27 10:15:00,119.23,119.27,119.14,119.16,22148.0,113.9039,113.9421,113.8179,113.837,22148.0
2023-12-27 10:20:00,119.17,119.43,119.12,119.38,36341.0,113.8466,114.095,113.7988,114.0472,36341.0
2023-12-27 10:25:00,119.4,119.57,119.39,119.53,16133.0,114.0663,114.2287,114.0567,114.1905,16133.0
2023-12-27 10:30:00,119.51,119.57,119.45,119.48,35065.0,114.1714,114.2287,114.1141,114.1427,35065.0
2023-12-27 10:35:00,119.48,119.61,119.45,119.61,33063.0,114.1427,114.2669,114.1141,114.2669,33063.0
2023-12-27 10:40:00,119.62,119.64,119.35,119.36,24431.0,114.2765,114.2956,114.0185,114.0281,24431.0
2023-12-27 10:45:00,119.36,119.44,119.18,119.2,41984.0,114.0281,114.1045,113.8561,113.8752,41984.0
2023-12-27 10:50:00,119.19,119.25,119.11,119.25,16676.0,113.8657,113.923,113.7893,113.923,16676.0
2023-12-27 10:55:00,119.23,119.39,119.2,119.33,14067.0,113.9039,114.0567,113.8752,113.9994,14067.0
2023-12-27 11:00:00,119.31,119.31,119.15,119.16,10614.0,113.9803,113.9803,113.8275,113.837,10614.0
2023-12-27 11:05:00,119.15,119.27,119.09,119.18,16383.0,113.8275,113.9421,113.7702,113.8561,16383.0
2023-12-27 11:10:00,119.13,119.2,119.06,119.18,8489.0,113.8084,113.8752,113.7415,113.8561,8489.0
2023-12-27 11:15:00,119.17,119.17,119.05,119.07,11257.0,113.8466,113.8466,113.7319,113.751,11257.0
2023-12-27 11:20:00,119.05,119.12,118.99,119.1,17724.0,113.7319,113.7988,113.6746,113.7797,17724.0
2023-12-27 11:25:00,119.09,119.14,118.98,119.0,14721.0,113.7702,113.8179,113.6651,113.6842,14721.0
2023-12-27 11:30:00,118.98,119.11,118.96,118.97,24056.0,113.6651,113.7893,113.646,113.6555,24056.0
2023-12-27 11:35:00,118.96,119.03,118.94,118.96,13402.0,113.646,113.7128,113.6269,113.646,13402.0
2023-12-27 11:40:00,118.96,119.06,118.93,119.02,18415.0,113.646,113.7415,113.6173,113.7033,18415.0
2023-12-27 11:45:00,119.02,119.02,118.89,118.91,23883.0,113.7033,113.7033,113.5791,113.5982,23883.0
2023-12-27 11:50:00,118.92,119.1,118.91,119.02,23294.0,113.6077,113.7797,113.5982,113.7033,23294.0
2023-12-27 11:55:00,119.03,119.03,118.75,118.75,25092.0,113.7128,113.7128,113.4453,113.4453,25092.0
2023-12-27 12:00:00,118.75,118.78,118.59,118.61,49811.0,113.4453,113.474,113.2925,113.3116,49811.0
2023-12-27 12:05:00,118.6,118.8,118.58,118.78,26464.0,113.302,113.4931,113.2829,113.474,26464.0
2023-12-27 12:10:00,118.77,118.77,118.7,118.72,22051.0,113.4644,113.4644,113.3976,113.4167,22051.0
2023-12-27 12:15:00,118.71,118.71,118.61,118.64,28748.0,113.4071,113.4071,113.3116,113.3403,28748.0
2023-12-27 12:20:00,118.64,118.66,118.58,118.6,20499.0,113.3403,113.3594,113.2829,113.302,20499.0
2023-12-27 12:25:00,118.61,118.65,118.59,118.61,9903.0,113.3116,113.3498,113.2925,113.3116,9903.0
2023-12-27 12:30:00,118.62,118.7,118.59,118.68,12499.0,113.3211,113.3976,113.2925,113.3785,12499.0
2023-12-27 12:35:00,118.67,118.67,118.59,118.61,12087.0,113.3689,113.3689,113.2925,113.3116,12087.0
2023-12-27 12:40:00,118.64,118.64,118.5,118.56,19509.0,113.3403,113.3403,113.2065,113.2638,19509.0
2023-12-27 12:45:00,118.56,118.66,118.55,118.63,10607.0,113.2638,113.3594,113.2543,113.3307,10607.0
2023-12-27 12:50:00,118.63,118.66,118.59,118.59,12444.0,113.3307,113.3594,113.2925,113.2925,12444.0
2023-12-27 12:55:00,118.59,118.62,118.54,118.56,10029.0,113.2925,113.3211,113.2447,113.2638,10029.0
2023-12-27 13:00:00,118.57,118.67,118.57,118.65,13054.0,113.2734,113.3689,113.2734,113.3498,13054.0
2023-12-27 13:05:00,118.65,118.76,118.62,118.71,21470.0,113.3498,113.4549,113.3211,113.4071,21470.0
2023-12-27 13:10:00,118.71,118.79,118.67,118.75,21626.0,113.4071,113.4836,113.3689,113.4453,21626.0
2023-12-27 13:15:00,118.75,118.81,118.74,118.76,13433.0,113.4453,113.5027,113.4358,113.4549,13433.0
2023-12-27 13:20:00,118.77,118.81,118.74,118.76,15761.0,113.4644,113.5027,113.4358,113.4549,15761.0
2023-12-27 13:25:00,118.76,118.81,118.73,118.78,9961.0,113.4549,113.5027,113.4262,113.474,9961.0
2023-12-27 13:30:00,118.78,118.86,118.74,118.75,14473.0,113.474,113.5504,113.4358,113.4453,14473.0
2023-12-27 13:35:00,118.75,118.76,118.71,118.76,10021.0,113.4453,113.4549,113.4071,113.4549,10021.0
2023-12-27 13:40:00,118.78,118.81,118.76,118.78,8881.0,113.474,113.5027,113.4549,113.474,8881.0
2023-12-27 13:45:00,118.78,118.79,118.66,118.67,17917.0,113.474,113.4836,113.3594,113.3689,17917.0
2023-12-27 13:50:00,118.67,118.71,118.62,118.65,19792.0,113.3689,113.4071,113.3211,113.3498,19792.0
2023-12-27 13:55:00,118.64,118.64,118.44,118.44,16711.0,113.3403,113.3403,113.1492,113.1492,16711.0
2023-12-27 14:00:00,118.44,118.44,118.16,118.25,17867.0,113.1492,113.1492,112.8817,112.9677,17867.0
2023-12-27 14:05:00,118.23,118.33,118.14,118.32,20412.0,112.9486,113.0441,112.8626,113.0345,20412.0
2023-12-27 14:10:00,118.34,118.34,118.12,118.15,42996.0,113.0537,113.0537,112.8435,112.8721,42996.0
2023-12-27 14:15:00,118.11,118.19,118.08,118.18,15533.0,112.8339,112.9104,112.8053,112.9008,15533.0
2023-12-27 14:20:00,118.18,118.32,118.18,118.32,19796.0,112.9008,113.0345,112.9008,113.0345,19796.0
2023-12-27 14:25:00,118.32,118.43,118.28,118.37,19853.0,113.0345,113.1396,112.9963,113.0823,19853.0
2023-12-27 14:30:00,118.38,118.38,118.29,118.34,15936.0,113.0919,113.0919,113.0059,113.0537,15936.0
2023-12-27 14:35:00,118.34,118.39,118.31,118.33,11817.0,113.0537,113.1014,113.025,113.0441,11817.0
2023-12-27 14:40:00,118.32,118.33,118.26,118.27,12810.0,113.0345,113.0441,112.9772,112.9868,12810.0
2023-12-27 14:45:00,118.27,118.31,118.19,118.31,40865.0,112.9868,113.025,112.9104,113.025,40865.0
2023-12-27 14:50:00,118.31,118.34,118.18,118.18,14301.0,113.025,113.0537,112.9008,112.9008,14301.0
2023-12-27 14:55:00,118.18,118.3,118.18,118.3,10215.0,112.9008,113.0154,112.9008,113.0154,10215.0
2023-12-27 15:00:00,118.31,118.38,118.3,118.35,10074.0,113.025,113.0919,113.0154,113.0632,10074.0
2023-12-27 15:05:00,118.35,118.4,118.31,118.35,17930.0,113.0632,113.111,113.025,113.0632,17930.0
2023-12-27 15:10:00,118.36,118.44,118.32,118.32,17038.0,113.0728,113.1492,113.0345,113.0345,17038.0
2023-12-27 15:15:00,118.32,118.44,118.32,118.38,25570.0,113.0345,113.1492,113.0345,113.0919,25570.0
2023-12-27 15:20:00,118.39,118.43,118.35,118.36,19458.0,113.1014,113.1396,113.0632,113.0728,19458.0
2023-12-27 15:25:00,118.36,118.4,118.31,118.39,27794.0,113.0728,113.111,113.025,113.1014,27794.0
2023-12-27 15:30:00,118.39,118.42,118.33,118.42,15645.0,113.1014,113.1301,113.0441,113.1301,15645.0
2023-12-27 15:35:00,118.43,118.47,118.39,118.39,22994.0,113.1396,113.1778,113.1014,113.1014,22994.0
2023-12-27 15:40:00,118.38,118.39,118.2,118.21,33051.0,113.0919,113.1014,112.9199,112.9295,33051.0
2023-12-27 15:45:00,118.21,118.23,118.13,118.17,34965.0,112.9295,112.9486,112.853,112.8912,34965.0
2023-12-27 15:50:00,118.17,118.34,118.12,118.34,52468.0,112.8912,113.0537,112.8435,113.0537,52468.0
2023-12-27 15:55:00,118.34,118.52,118.29,118.52,153827.0,113.0537,113.2256,113.0059,113.2256,153827.0
2023-12-28 09:30:00,117.66,118.16,117.48,118.05,66815.0,112.404,112.8817,112.2321,112.7766,66815.0
2023-12-28 09:35:00,118.01,118.16,117.9,117.92,37324.0,112.7384,112.8817,112.6333,112.6524,37324.0
2023-12-28 09:40:00,117.92,118.05,117.65,117.74,31847.0,112.6524,112.7766,112.3945,112.4805,31847.0
2023-12-28 09:45:00,117.72,117.92,117.68,117.92,23578.0,112.4613,112.6524,112.4231,112.6524,23578.0
2023-12-28 09:50:00,117.93,118.11,117.9,118.05,10431.0,112.662,112.8339,112.6333,112.7766,10431.0
2023-12-28 09:55:00,118.09,118.2,117.95,117.95,14376.0,112.8148,112.9199,112.6811,112.6811,14376.0
2023-12-28 10:00:00,117.98,118.08,117.88,117.91,19152.0,112.7097,112.8053,112.6142,112.6429,19152.0
2023-12-28 10:05:00,117.9,117.91,117.61,117.64,53580.0,112.6333,112.6429,112.3563,112.3849,53580.0
2023-12-28 10:10:00,117.64,117.84,117.61,117.63,20025.0,112.3849,112.576,112.3563,112.3754,20025.0
2023-12-28 10:15:00,117.66,117.76,117.53,117.57,20334.0,112.404,112.4996,112.2798,112.3181,20334.0
2023-12-28 10:20:00,117.57,117.63,117.49,117.52,15497.0,112.3181,112.3754,112.2416,112.2703,15497.0
2023-12-28 10:25:00,117.5,117.61,117.28,117.28,13983.0,112.2512,112.3563,112.041,112.041,13983.0
2023-12-28 10:30:00,117.31,117.4,117.25,117.26,29464.0,112.0697,112.1556,112.0123,112.0219,29464.0
2023-12-28 10:35:00,117.26,117.26,117.12,117.16,25285.0,112.0219,112.0219,111.8882,111.9264,25285.0
2023-12-28 10:40:00,117.15,117.16,117.02,117.08,30139.0,111.9168,111.9264,111.7926,111.8499,30139.0
2023-12-28 10:45:00,117.06,117.07,116.93,116.93,34514.0,111.8308,111.8404,111.7066,111.7066,34514.0
2023-12-28 10:50:00,116.92,116.98,116.84,116.89,29571.0,111.6971,111.7544,111.6207,111.6684,29571.0
2023-12-28 10:55:00,116.91,117.09,116.89,117.09,56905.0,111.6875,111.8595,111.6684,111.8595,56905.0
2023-12-28 11:00:00,117.11,117.35,117.04,117.08,31651.0,111.8786,112.1079,111.8117,111.8499,31651.0
2023-12-28 11:05:00,117.11,117.23,117.07,117.13,18690.0,111.8786,111.9932,111.8404,111.8977,18690.0
2023-12-28 11:10:00,117.08,117.37,117.06,117.32,21501.0,111.8499,112.127,111.8308,112.0792,21501.0
2023-12-28 11:15:00,117.32,117.33,117.01,117.03,20167.0,112.0792,112.0888,111.7831,111.8022,20167.0
2023-12-28 11:20:00,117.0,117.2,116.99,117.2,18450.0,111.7735,111.9646,111.764,111.9646,18450.0
2023-12-28 11:25:00,117.17,117.25,117.08,117.23,13378.0,111.9359,112.0123,111.8499,111.9932,13378.0
2023-12-28 11:30:00,117.22,117.22,117.0,117.03,20015.0,111.9837,111.9837,111.7735,111.8022,20015.0
2023-12-28 11:35:00,117.03,117.06,116.89,116.95,31496.0,111.8022,111.8308,111.6684,111.7257,31496.0
2023-12-28 11:40:00,116.96,117.09,116.91,117.09,22890.0,111.7353,111.8595,111.6875,111.8595,22890.0
2023-12-28 11:45:00,117.07,117.22,117.06,117.16,17067.0,111.8404,111.9837,111.8308,111.9264,17067.0
2023-12-28 11:50:00,117.16,117.21,117.11,117.15,9053.0,111.9264,111.9741,111.8786,111.9168,9053.0
2023-12-28 11:55:00,117.14,117.15,117.02,117.02,10568.0,111.9073,111.9168,111.7926,111.7926,10568.0
2023-12-28 12:00:00,117.02,117.14,116.99,117.07,11824.0,111.7926,111.9073,111.764,111.8404,11824.0
2023-12-28 12:05:00,117.06,117.15,116.99,117.09,22887.0,111.8308,111.9168,111.764,111.8595,22887.0
2023-12-28 12:10:00,117.1,117.15,117.04,117.04,14430.0,111.869,111.9168,111.8117,111.8117,14430.0
2023-12-28 12:15:00,117.05,117.08,116.99,117.07,39905.0,111.8213,111.8499,111.764,111.8404,39905.0
2023-12-28 12:20:00,117.06,117.08,116.96,117.0,17849.0,111.8308,111.8499,111.7353,111.7735,17849.0
2023-12-28 12:25:00,117.0,117.02,116.96,117.01,16530.0,111.7735,111.7926,111.7353,111.7831,16530.0
2023-12-28 12:30:00,117.01,117.18,117.0,117.13,16802.0,111.7831,111.9455,111.7735,111.8977,16802.0
2023-12-28 12:35:00,117.14,117.16,117.08,117.13,15448.0,111.9073,111.9264,111.8499,111.8977,15448.0
2023-12-28 12:40:00,117.15,117.16,117.05,117.1,10635.0,111.9168,111.9264,111.8213,111.869,10635.0
2023-12-28 12:45:00,117.1,117.16,117.03,117.05,14402.0,111.869,111.9264,111.8022,111.8213,14402.0
2023-12-28 12:50:00,117.05,117.06,116.96,116.98,16621.0,111.8213,111.8308,111.7353,111.7544,16621.0
2023-12-28 12:55:00,116.98,116.99,116.77,116.81,26678.0,111.7544,111.764,111.5538,111.592,26678.0
2023-12-28 13:00:00,116.83,116.93,116.51,116.61,28623.0,111.6111,111.7066,111.3054,111.4009,28623.0
2023-12-28 13:05:00,116.61,116.77,116.6,116.77,7184.0,111.4009,111.5538,111.3914,111.5538,7184.0
2023-12-28 13:10:00,116.76,116.8,116.68,116.7,11478.0,111.5442,111.5824,111.4678,111.4869,11478.0
2023-12-28 13:15:00,116.71,116.87,116.71,116.86,54021.0,111.4965,111.6493,111.4965,111.6398,54021.0
2023-12-28 13:20:00,116.85,116.98,116.82,116.95,15531.0,111.6302,111.7544,111.6016,111.7257,15531.0
2023-12-28 13:25:00,116.96,116.99,116.89,116.9,16697.0,111.7353,111.764,111.6684,111.678,16697.0
2023-12-28 13:30:00,116.89,116.95,116.86,116.89,14325.0,111.6684,111.7257,111.6398,111.6684,14325.0
2023-12-28 13:35:00,116.88,117.03,116.87,117.0,32840.0,111.6589,111.8022,111.6493,111.7735,32840.0
2023-12-28 13:40:00,116.99,116.99,116.83,116.86,26272.0,111.764,111.764,111.6111,111.6398,26272.0
2023-12-28 13:45:00,116.86,116.86,116.76,116.79,25273.0,111.6398,111.6398,111.5442,111.5729,25273.0
2023-12-28 13:50:00,116.78,116.86,116.72,116.81,21479.0,111.5633,111.6398,111.506,111.592,21479.0
2023-12-28 13:55:00,116.78,116.85,116.76,116.82,11976.0,111.5633,111.6302,111.5442,111.6016,11976.0
2023-12-28 14:00:00,116.81,116.88,116.8,116.85,13374.0,111.592,111.6589,111.5824,111.6302,13374.0
2023-12-28 14:05:00,116.84,116.93,116.79,116.93,17921.0,111.6207,111.7066,111.5729,111.7066,17921.0
2023-12-28 14:10:00,116.93,116.99,116.86,116.88,12745.0,111.7066,111.764,111.6398,111.6589,12745.0
2023-12-28 14:15:00,116.87,116.93,116.8,116.83,15908.0,111.6493,111.7066,111.5824,111.6111,15908.0
2023-12-28 14:20:00,116.84,116.94,116.82,116.92,9738.0,111.6207,111.7162,111.6016,111.6971,9738.0
2023-12-28 14:25:00,116.92,116.96,116.89,116.92,10536.0,111.6971,111.7353,111.6684,111.6971,10536.0
2023-12-28 14:30:00,116.93,116.99,116.91,116.98,9294.0,111.7066,111.764,111.6875,111.7544,9294.0
2023-12-28 14:35:00,117.0,117.05,116.92,116.93,17060.0,111.7735,111.8213,111.6971,111.7066,17060.0
2023-12-28 14:40:00,116.92,116.97,116.88,116.94,10746.0,111.6971,111.7449,111.6589,111.7162,10746.0
2023-12-28 14:45:00,116.94,117.0,116.89,116.98,15309.0,111.7162,111.7735,111.6684,111.7544,15309.0
2023-12-28 14:50:00,116.97,117.03,116.96,117.0,28864.0,111.7449,111.8022,111.7353,111.7735,28864.0
2023-12-28 14:55:00,117.0,117.01,116.91,116.98,15293.0,111.7735,111.7831,111.6875,111.7544,15293.0
2023-12-28 15:00:00,116.97,116.98,116.85,116.92,20204.0,111.7449,111.7544,111.6302,111.6971,20204.0
2023-12-28 15:05:00,116.92,116.94,116.84,116.85,18557.0,111.6971,111.7162,111.6207,111.6302,18557.0
2023-12-28 15:10:00,116.86,116.94,116.83,116.84,25790.0,111.6398,111.7162,111.6111,111.6207,25790.0
2023-12-28 15:15:00,116.84,117.01,116.78,117.0,19924.0,111.6207,111.7831,111.5633,111.7735,19924.0
2023-12-28 15:20:00,117.02,117.12,116.99,117.06,33483.0,111.7926,111.8882,111.764,111.8308,33483.0
2023-12-28 15:25:00,117.08,117.11,116.98,117.06,28698.0,111.8499,111.8786,111.7544,111.8308,28698.0
2023-12-28 15:30:00,117.06,117.07,116.97,117.02,27956.0,111.8308,111.8404,111.7449,111.7926,27956.0
2023-12-28 15:35:00,117.0,117.08,116.99,117.07,31898.0,111.7735,111.8499,111.764,111.8404,31898.0
2023-12-28 15:40:00,117.08,117.12,116.99,117.01,41564.0,111.8499,111.8882,111.764,111.7831,41564.0
2023-12-28 15:45:00,117.01,117.02,116.87,116.88,74672.0,111.7831,111.7926,111.6493,111.6589,74672.0
2023-12-28 15:50:00,116.88,116.88,116.63,116.64,94059.0,111.6589,111.6589,111.42,111.4296,94059.0
2023-12-28 15:55:00,116.64,116.74,116.44,116.51,372720.0,111.4296,111.5251,111.2385,111.3054,372720.0
2023-12-29 09:30:00,117.21,117.32,116.67,117.06,89145.0,111.9741,112.0792,111.4583,111.8308,89145.0
2023-12-29 09:35:00,117.13,117.55,117.04,117.36,49902.0,111.8977,112.2989,111.8117,112.1174,49902.0
2023-12-29 09:40:00,117.33,117.33,116.98,117.0,43492.0,112.0888,112.0888,111.7544,111.7735,43492.0
2023-12-29 09:45:00,116.97,117.31,116.96,117.14,38432.0,111.7449,112.0697,111.7353,111.9073,38432.0
2023-12-29 09:50:00,117.13,117.13,116.93,117.09,28722.0,111.8977,111.8977,111.7066,111.8595,28722.0
2023-12-29 09:55:00,117.07,117.16,116.86,117.11,28685.0,111.8404,111.9264,111.6398,111.8786,28685.0
2023-12-29 10:00:00,117.1,117.11,116.89,116.89,24488.0,111.869,111.8786,111.6684,111.6684,24488.0
2023-12-29 10:05:00,116.85,116.98,116.82,116.9,46261.0,111.6302,111.7544,111.6016,111.678,46261.0
2023-12-29 10:10:00,116.89,116.94,116.77,116.77,48463.0,111.6684,111.7162,111.5538,111.5538,48463.0
2023-12-29 10:15:00,116.77,116.91,116.66,116.9,20936.0,111.5538,111.6875,111.4487,111.678,20936.0
2023-12-29 10:20:00,116.86,116.91,116.75,116.78,16131.0,111.6398,111.6875,111.5347,111.5633,16131.0
2023-12-29 10:25:00,116.78,116.88,116.68,116.68,24719.0,111.5633,111.6589,111.4678,111.4678,24719.0
2023-12-29 10:30:00,116.69,116.71,116.48,116.52,23147.0,111.4774,111.4965,111.2767,111.315,23147.0
2023-12-29 10:35:00,116.5,116.63,116.44,116.63,8173.0,111.2958,111.42,111.2385,111.42,8173.0
2023-12-29 10:40:00,116.61,116.69,116.57,116.64,12023.0,111.4009,111.4774,111.3627,111.4296,12023.0
2023-12-29 10:45:00,116.65,116.69,116.4,116.61,25770.0,111.4391,111.4774,111.2003,111.4009,25770.0
2023-12-29 10:50:00,116.6,116.61,116.29,116.3,15855.0,111.3914,111.4009,111.0952,111.1048,15855.0
2023-12-29 10:55:00,116.33,116.65,116.32,116.58,13174.0,111.1334,111.4391,111.1239,111.3723,13174.0
2023-12-29 11:00:00,116.58,116.92,116.57,116.87,54362.0,111.3723,111.6971,111.3627,111.6493,54362.0
2023-12-29 11:05:00,116.87,117.01,116.87,116.96,55184.0,111.6493,111.7831,111.6493,111.7353,55184.0
2023-12-29 11:10:00,116.97,117.06,116.78,116.78,20695.0,111.7449,111.8308,111.5633,111.5633,20695.0
2023-12-29 11:15:00,116.79,116.88,116.73,116.84,24289.0,111.5729,111.6589,111.5156,111.6207,24289.0
2023-12-29 11:20:00,116.85,116.85,116.73,116.75,11093.0,111.6302,111.6302,111.5156,111.5347,11093.0
2023-12-29 11:25:00,116.78,116.85,116.75,116.75,8884.0,111.5633,111.6302,111.5347,111.5347,8884.0
2023-12-29 11:30:00,116.77,116.9,116.74,116.75,11577.0,111.5538,111.678,111.5251,111.5347,11577.0
2023-12-29 11:35:00,116.75,116.85,116.72,116.85,21112.0,111.5347,111.6302,111.506,111.6302,21112.0
2023-12-29 11:40:00,116.85,116.85,116.67,116.69,12046.0,111.6302,111.6302,111.4583,111.4774,12046.0
2023-12-29 11:45:00,116.65,116.7,116.62,116.63,23331.0,111.4391,111.4869,111.4105,111.42,23331.0
2023-12-29 11:50:00,116.63,116.65,116.51,116.55,41967.0,111.42,111.4391,111.3054,111.3436,41967.0
2023-12-29 11:55:00,116.53,116.54,116.37,116.38,38603.0,111.3245,111.3341,111.1717,111.1812,38603.0
2023-12-29 12:00:00,116.35,116.48,116.32,116.32,13703.0,111.1525,111.2767,111.1239,111.1239,13703.0
2023-12-29 12:05:00,116.29,116.36,116.14,116.36,13706.0,111.0952,111.1621,110.9519,111.1621,13706.0
2023-12-29 12:10:00,116.37,116.45,116.35,116.41,10681.0,111.1717,111.2481,111.1525,111.2099,10681.0
2023-12-29 12:15:00,116.4,116.55,116.38,116.53,12519.0,111.2003,111.3436,111.1812,111.3245,12519.0
2023-12-29 12:20:00,116.54,116.54,116.38,116.47,11216.0,111.3341,111.3341,111.1812,111.2672,11216.0
2023-12-29 12:25:00,116.47,116.54,116.43,116.49,6169.0,111.2672,111.3341,111.229,111.2863,6169.0
2023-12-29 12:30:00,116.47,116.47,116.36,116.38,8102.0,111.2672,111.2672,111.1621,111.1812,8102.0
2023-12-29 12:35:00,116.37,116.37,116.27,116.34,10851.0,111.1717,111.1717,111.0761,111.143,10851.0
2023-12-29 12:40:00,116.34,116.35,116.31,116.31,5427.0,111.143,111.1525,111.1143,111.1143,5427.0
2023-12-29 12:45:00,116.32,116.42,116.2,116.22,14481.0,111.1239,111.2194,111.0092,111.0284,14481.0
2023-12-29 12:50:00,116.21,116.32,116.21,116.23,9847.0,111.0188,111.1239,111.0188,111.0379,9847.0
2023-12-29 12:55:00,116.25,116.38,116.24,116.33,7266.0,111.057,111.1812,111.0475,111.1334,7266.0
2023-12-29 13:00:00,116.34,116.43,116.29,116.41,8931.0,111.143,111.229,111.0952,111.2099,8931.0
2023-12-29 13:05:00,116.45,116.45,116.38,116.41,6544.0,111.2481,111.2481,111.1812,111.2099,6544.0
2023-12-29 13:10:00,116.41,116.46,116.37,116.41,13985.0,111.2099,111.2576,111.1717,111.2099,13985.0
2023-12-29 13:15:00,116.42,116.43,116.23,116.23,14448.0,111.2194,111.229,111.0379,111.0379,14448.0
2023-12-29 13:20:00,116.21,116.21,116.02,116.14,14385.0,111.0188,111.0188,110.8373,110.9519,14385.0
2023-12-29 13:25:00,116.13,116.13,116.07,116.09,5740.0,110.9424,110.9424,110.8851,110.9042,5740.0
2023-12-29 13:30:00,116.11,116.27,116.11,116.2,11545.0,110.9233,111.0761,110.9233,111.0092,11545.0
2023-12-29 13:35:00,116.2,116.23,116.16,116.23,9082.0,111.0092,111.0379,110.971,111.0379,9082.0
2023-12-29 13:40:00,116.23,116.25,116.17,116.24,10194.0,111.0379,111.057,110.9806,111.0475,10194.0
2023-12-29 13:45:00,116.23,116.24,116.15,116.18,11401.0,111.0379,111.0475,110.9615,110.9901,11401.0
2023-12-29 13:50:00,116.16,116.17,116.05,116.05,14098.0,110.971,110.9806,110.866,110.866,14098.0
2023-12-29 13:55:00,116.06,116.13,116.04,116.07,10131.0,110.8755,110.9424,110.8564,110.8851,10131.0
2023-12-29 14:00:00,116.07,116.11,116.03,116.06,8396.0,110.8851,110.9233,110.8468,110.8755,8396.0
2023-12-29 14:05:00,116.05,116.15,116.05,116.06,4902.0,110.866,110.9615,110.866,110.8755,4902.0
2023-12-29 14:10:00,116.06,116.09,116.03,116.09,9304.0,110.8755,110.9042,110.8468,110.9042,9304.0
2023-12-29 14:15:00,116.09,116.1,116.04,116.07,8313.0,110.9042,110.9137,110.8564,110.8851,8313.0
2023-12-29 14:20:00,116.05,116.08,115.95,116.01,10730.0,110.866,110.8946,110.7704,110.8277,10730.0
2023-12-29 14:25:00,115.98,115.98,115.87,115.93,10165.0,110.7991,110.7991,110.694,110.7513,10165.0
2023-12-29 14:30:00,115.92,115.95,115.83,115.84,27291.0,110.7418,110.7704,110.6558,110.6653,27291.0
2023-12-29 14:35:00,115.83,115.91,115.81,115.89,10727.0,110.6558,110.7322,110.6367,110.7131,10727.0
2023-12-29 14:40:00,115.9,115.98,115.88,115.98,12881.0,110.7227,110.7991,110.7035,110.7991,12881.0
2023-12-29 14:45:00,115.97,116.0,115.95,115.95,5881.0,110.7895,110.8182,110.7704,110.7704,5881.0
2023-12-29 14:50:00,115.94,115.94,115.88,115.91,6579.0,110.7609,110.7609,110.7035,110.7322,6579.0
2023-12-29 14:55:00,115.9,115.9,115.86,115.89,10096.0,110.7227,110.7227,110.6844,110.7131,10096.0
2023-12-29 15:00:00,115.9,115.92,115.82,115.83,13475.0,110.7227,110.7418,110.6462,110.6558,13475.0
2023-12-29 15:05:00,115.83,115.97,115.81,115.97,20725.0,110.6558,110.7895,110.6367,110.7895,20725.0
2023-12-29 15:10:00,115.99,116.08,115.98,116.08,13271.0,110.8086,110.8946,110.7991,110.8946,13271.0
2023-12-29 15:15:00,116.09,116.1,116.01,116.01,18100.0,110.9042,110.9137,110.8277,110.8277,18100.0
2023-12-29 15:20:00,116.01,116.03,115.95,115.98,20121.0,110.8277,110.8468,110.7704,110.7991,20121.0
2023-12-29 15:25:00,115.99,116.14,115.99,116.1,14854.0,110.8086,110.9519,110.8086,110.9137,14854.0
2023-12-29 15:30:00,116.1,116.1,115.93,115.98,17410.0,110.9137,110.9137,110.7513,110.7991,17410.0
2023-12-29 15:35:00,115.99,116.13,115.98,116.11,30995.0,110.8086,110.9424,110.7991,110.9233,30995.0
2023-12-29 15:40:00,116.11,116.15,115.99,115.99,24305.0,110.9233,110.9615,110.8086,110.8086,24305.0
2023-12-29 15:45:00,115.98,116.01,115.92,115.96,36503.0,110.7991,110.8277,110.7418,110.78,36503.0
2023-12-29 15:50:00,115.95,116.0,115.86,115.89,68855.0,110.7704,110.8182,110.6844,110.7131,68855.0
2023-12-29 15:55:00,115.89,116.18,115.88,116.06,266883.0,110.7131,110.9901,110.7035,110.8755,266883.0
2024-01-02 09:30:00,117.17,117.82,116.85,117.67,97651.0,111.9359,112.5569,111.6302,112.4136,97651.0
2024-01-02 09:35:00,117.72,117.78,117.5,117.7,51550.0,112.4613,112.5187,112.2512,112.4422,51550.0
2024-01-02 09:40:00,117.73,117.82,117.42,117.59,45669.0,112.4709,112.5569,112.1748,112.3372,45669.0
2024-01-02 09:45:00,117.6,117.62,117.31,117.34,44895.0,112.3467,112.3658,112.0697,112.0983,44895.0
2024-01-02 09:50:00,117.35,117.41,117.22,117.37,32518.0,112.1079,112.1652,111.9837,112.127,32518.0
2024-01-02 09:55:00,117.39,117.72,117.37,117.65,18600.0,112.1461,112.4613,112.127,112.3945,18600.0
2024-01-02 10:00:00,117.59,117.94,117.55,117.8,22514.0,112.3372,112.6715,112.2989,112.5378,22514.0
2024-01-02 10:05:00,117.77,117.83,117.56,117.63,12123.0,112.5091,112.5664,112.3085,112.3754,12123.0
2024-01-02 10:10:00,117.62,117.76,117.52,117.59,53982.0,112.3658,112.4996,112.2703,112.3372,53982.0
2024-01-02 10:15:00,117.67,117.7,117.47,117.67,22544.0,112.4136,112.4422,112.2225,112.4136,22544.0
2024-01-02 10:20:00,117.67,117.87,117.66,117.87,22167.0,112.4136,112.6046,112.404,112.6046,22167.0
2024-01-02 10:25:00,117.82,117.88,117.57,117.71,12719.0,112.5569,112.6142,112.3181,112.4518,12719.0
2024-01-02 10:30:00,117.69,117.87,117.63,117.85,10211.0,112.4327,112.6046,112.3754,112.5855,10211.0
2024-01-02 10:35:00,117.87,118.03,117.84,117.99,40964.0,112.6046,112.7575,112.576,112.7193,40964.0
2024-01-02 10:40:00,117.97,118.18,117.95,118.02,46991.0,112.7002,112.9008,112.6811,112.7479,46991.0
2024-01-02 10:45:00,118.04,118.12,117.96,118.06,48513.0,112.7671,112.8435,112.6906,112.7862,48513.0
2024-01-02 10:50:00,118.05,118.16,117.91,117.92,13585.0,112.7766,112.8817,112.6429,112.6524,13585.0
2024-01-02 10:55:00,117.9,118.02,117.86,117.94,33439.0,112.6333,112.7479,112.5951,112.6715,33439.0
2024-01-02 11:00:00,117.94,118.11,117.93,118.01,14030.0,112.6715,112.8339,112.662,112.7384,14030.0
2024-01-02 11:05:00,118.02,118.13,117.98,118.11,25648.0,112.7479,112.853,112.7097,112.8339,25648.0
2024-01-02 11:10:00,118.09,118.09,117.92,118.0,44694.0,112.8148,112.8148,112.6524,112.7288,44694.0
2024-01-02 11:15:00,117.99,118.03,117.88,117.9,45019.0,112.7193,112.7575,112.6142,112.6333,45019.0
2024-01-02 11:20:00,117.91,117.91,117.78,117.9,53798.0,112.6429,112.6429,112.5187,112.6333,53798.0
2024-01-02 11:25:00,117.88,117.93,117.83,117.91,15311.0,112.6142,112.662,112.5664,112.6429,15311.0
2024-01-02 11:30:00,117.9,118.02,117.87,118.0,22844.0,112.6333,112.7479,112.6046,112.7288,22844.0
2024-01-02 11:35:00,118.0,118.0,117.84,117.84,25152.0,112.7288,112.7288,112.576,112.576,25152.0
2024-01-02 11:40:00,117.85,117.99,117.85,117.97,18766.0,112.5855,112.7193,112.5855,112.7002,18766.0
2024-01-02 11:45:00,117.97,118.15,117.95,118.08,25992.0,112.7002,112.8721,112.6811,112.8053,25992.0
2024-01-02 11:50:00,118.09,118.13,117.99,118.09,19371.0,112.8148,112.853,112.7193,112.8148,19371.0
2024-01-02 11:55:00,118.1,118.12,118.0,118.09,16484.0,112.8244,112.8435,112.7288,112.8148,16484.0
2024-01-02 12:00:00,118.08,118.14,117.98,117.98,15308.0,112.8053,112.8626,112.7097,112.7097,15308.0
2024-01-02 12:05:00,117.97,118.07,117.89,118.07,11495.0,112.7002,112.7957,112.6238,112.7957,11495.0
2024-01-02 12:10:00,118.07,118.11,117.95,118.01,15371.0,112.7957,112.8339,112.6811,112.7384,15371.0
2024-01-02 12:15:00,118.01,118.15,118.0,118.12,15406.0,112.7384,112.8721,112.7288,112.8435,15406.0
2024-01-02 12:20:00,118.12,118.13,117.98,118.01,16962.0,112.8435,112.853,112.7097,112.7384,16962.0
2024-01-02 12:25:00,118.01,118.26,118.01,118.23,15854.0,112.7384,112.9772,112.7384,112.9486,15854.0
2024-01-02 12:30:00,118.28,118.37,118.22,118.25,15454.0,112.9963,113.0823,112.939,112.9677,15454.0
2024-01-02 12:35:00,118.29,118.54,118.29,118.52,18025.0,113.0059,113.2447,113.0059,113.2256,18025.0
2024-01-02 12:40:00,118.54,118.74,118.48,118.62,22943.0,113.2447,113.4358,113.1874,113.3211,22943.0
2024-01-02 12:45:00,118.62,118.75,118.56,118.67,14253.0,113.3211,113.4453,113.2638,113.3689,14253.0
2024-01-02 12:50:00,118.67,118.71,118.56,118.71,36690.0,113.3689,113.4071,113.2638,113.4071,36690.0
2024-01-02 12:55:00,118.73,118.73,118.55,118.55,49671.0,113.4262,113.4262,113.2543,113.2543,49671.0
2024-01-02 13:00:00,118.54,118.72,118.49,118.69,25311.0,113.2447,113.4167,113.197,113.388,25311.0
2024-01-02 13:05:00,118.7,118.73,118.56,118.59,17570.0,113.3976,113.4262,113.2638,113.2925,17570.0
2024-01-02 13:10:00,118.6,118.69,118.57,118.65,19254.0,113.302,113.388,113.2734,113.3498,19254.0
2024-01-02 13:15:00,118.66,118.8,118.63,118.73,23538.0,113.3594,113.4931,113.3307,113.4262,23538.0
2024-01-02 13:20:00,118.74,118.75,118.65,118.65,16569.0,113.4358,113.4453,113.3498,113.3498,16569.0
2024-01-02 13:25:00,118.63,118.66,118.56,118.62,22847.0,113.3307,113.3594,113.2638,113.3211,22847.0
2024-01-02 13:30:00,118.6,118.75,118.58,118.69,19854.0,113.302,113.4453,113.2829,113.388,19854.0
2024-01-02 13:35:00,118.7,118.71,118.49,118.5,20057.0,113.3976,113.4071,113.197,113.2065,20057.0
2024-01-02 13:40:00,118.49,118.51,118.42,118.44,13074.0,113.197,113.2161,113.1301,113.1492,13074.0
2024-01-02 13:45:00,118.45,118.52,118.43,118.45,16511.0,113.1587,113.2256,113.1396,113.1587,16511.0
2024-01-02 13:50:00,118.43,118.46,118.36,118.44,13462.0,113.1396,113.1683,113.0728,113.1492,13462.0
2024-01-02 13:55:00,118.42,118.45,118.35,118.39,14738.0,113.1301,113.1587,113.0632,113.1014,14738.0
2024-01-02 14:00:00,118.39,118.41,118.26,118.3,17416.0,113.1014,113.1205,112.9772,113.0154,17416.0
2024-01-02 14:05:00,118.29,118.38,118.19,118.33,34765.0,113.0059,113.0919,112.9104,113.0441,34765.0
2024-01-02 14:10:00,118.32,118.43,118.26,118.39,49412.0,113.0345,113.1396,112.9772,113.1014,49412.0
2024-01-02 14:15:00,118.4,118.43,118.28,118.28,14787.0,113.111,113.1396,112.9963,112.9963,14787.0
2024-01-02 14:20:00,118.27,118.37,118.24,118.34,19273.0,112.9868,113.0823,112.9581,113.0537,19273.0
2024-01-02 14:25:00,118.36,118.39,118.18,118.3,26033.0,113.0728,113.1014,112.9008,113.0154,26033.0
2024-01-02 14:30:00,118.3,118.34,118.17,118.19,24561.0,113.0154,113.0537,112.8912,112.9104,24561.0
2024-01-02 14:35:00,118.2,118.24,118.15,118.21,18022.0,112.9199,112.9581,112.8721,112.9295,18022.0
2024-01-02 14:40:00,118.2,118.25,118.11,118.14,30734.0,112.9199,112.9677,112.8339,112.8626,30734.0
2024-01-02 14:45:00,118.15,118.33,118.14,118.2,32705.0,112.8721,113.0441,112.8626,112.9199,32705.0
2024-01-02 14:50:00,118.22,118.24,118.12,118.17,69290.0,112.939,112.9581,112.8435,112.8912,69290.0
2024-01-02 14:55:00,118.14,118.2,118.05,118.14,36602.0,112.8626,112.9199,112.7766,112.8626,36602.0
2024-01-02 15:00:00,118.15,118.17,118.03,118.09,32677.0,112.8721,112.8912,112.7575,112.8148,32677.0
2024-01-02 15:05:00,118.1,118.1,117.97,118.04,32440.0,112.8244,112.8244,112.7002,112.7671,32440.0
2024-01-02 15:10:00,118.03,118.04,117.79,117.89,34645.0,112.7575,112.7671,112.5282,112.6238,34645.0
2024-01-02 15:15:00,117.89,117.9,117.74,117.77,34843.0,112.6238,112.6333,112.4805,112.5091,34843.0
2024-01-02 15:20:00,117.75,117.86,117.74,117.83,30955.0,112.49,112.5951,112.4805,112.5664,30955.0
2024-01-02 15:25:00,117.83,117.83,117.67,117.67,29795.0,112.5664,112.5664,112.4136,112.4136,29795.0
2024-01-02 15:30:00,117.62,117.62,117.42,117.52,35166.0,112.3658,112.3658,112.1748,112.2703,35166.0
2024-01-02 15:35:00,117.5,117.5,117.33,117.34,36439.0,112.2512,112.2512,112.0888,112.0983,36439.0
2024-01-02 15:40:00,117.34,117.34,117.24,117.31,67816.0,112.0983,112.0983,112.0028,112.0697,67816.0
2024-01-02 15:45:00,117.32,117.34,117.21,117.25,65928.0,112.0792,112.0983,111.9741,112.0123,65928.0
2024-01-02 15:50:00,117.27,117.45,117.21,117.44,94128.0,112.0315,112.2034,111.9741,112.1939,94128.0
2024-01-02 15:55:00,117.45,117.61,117.37,117.61,205187.0,112.2034,112.3563,112.127,112.3563,205187.0
2024-01-03 09:30:00,117.95,118.27,117.66,117.66,159876.0,112.6811,112.9868,112.404,112.404,159876.0
2024-01-03 09:35:00,117.65,117.76,117.42,117.44,50606.0,112.3945,112.4996,112.1748,112.1939,50606.0
2024-01-03 09:40:00,117.45,117.71,117.4,117.71,41455.0,112.2034,112.4518,112.1556,112.4518,41455.0
2024-01-03 09:45:00,117.66,117.78,117.51,117.73,24407.0,112.404,112.5187,112.2607,112.4709,24407.0
2024-01-03 09:50:00,117.73,117.83,117.48,117.54,44893.0,112.4709,112.5664,112.2321,112.2894,44893.0
2024-01-03 09:55:00,117.54,118.02,117.52,118.0,20068.0,112.2894,112.7479,112.2703,112.7288,20068.0
2024-01-03 10:00:00,117.96,118.36,117.95,118.32,30328.0,112.6906,113.0728,112.6811,113.0345,30328.0
2024-01-03 10:05:00,118.32,118.67,118.32,118.61,23121.0,113.0345,113.3689,113.0345,113.3116,23121.0
2024-01-03 10:10:00,118.56,118.78,118.51,118.73,26286.0,113.2638,113.474,113.2161,113.4262,26286.0
2024-01-03 10:15:00,118.75,118.77,118.45,118.69,46201.0,113.4453,113.4644,113.1587,113.388,46201.0
2024-01-03 10:20:00,118.68,118.84,118.62,118.67,26749.0,113.3785,113.5313,113.3211,113.3689,26749.0
2024-01-03 10:25:00,118.73,118.73,118.55,118.57,33496.0,113.4262,113.4262,113.2543,113.2734,33496.0
2024-01-03 10:30:00,118.56,118.92,118.56,118.92,35252.0,113.2638,113.6077,113.2638,113.6077,35252.0
2024-01-03 10:35:00,118.93,118.95,118.72,118.79,28511.0,113.6173,113.6364,113.4167,113.4836,28511.0
2024-01-03 10:40:00,118.78,118.78,118.49,118.53,18059.0,113.474,113.474,113.197,113.2352,18059.0
2024-01-03 10:45:00,118.5,118.77,118.42,118.6,27653.0,113.2065,113.4644,113.1301,113.302,27653.0
2024-01-03 10:50:00,118.6,118.81,118.54,118.81,27958.0,113.302,113.5027,113.2447,113.5027,27958.0
2024-01-03 10:55:00,118.84,118.98,118.75,118.92,28217.0,113.5313,113.6651,113.4453,113.6077,28217.0
2024-01-03 11:00:00,118.95,119.09,118.91,119.09,28531.0,113.6364,113.7702,113.5982,113.7702,28531.0
2024-01-03 11:05:00,119.09,119.11,118.84,118.88,14623.0,113.7702,113.7893,113.5313,113.5695,14623.0
2024-01-03 11:10:00,118.87,119.18,118.83,119.12,14345.0,113.56,113.8561,113.5218,113.7988,14345.0
2024-01-03 11:15:00,119.12,119.15,118.92,119.0,21126.0,113.7988,113.8275,113.6077,113.6842,21126.0
2024-01-03 11:20:00,119.01,119.26,118.98,119.11,18401.0,113.6937,113.9326,113.6651,113.7893,18401.0
2024-01-03 11:25:00,119.12,119.23,119.05,119.06,20871.0,113.7988,113.9039,113.7319,113.7415,20871.0
2024-01-03 11:30:00,119.08,119.14,118.85,118.98,26234.0,113.7606,113.8179,113.5409,113.6651,26234.0
2024-01-03 11:35:00,118.96,119.15,118.95,119.08,23612.0,113.646,113.8275,113.6364,113.7606,23612.0
2024-01-03 11:40:00,119.07,119.11,118.97,119.03,16907.0,113.751,113.7893,113.6555,113.7128,16907.0
2024-01-03 11:45:00,119.01,119.01,118.87,118.95,21694.0,113.6937,113.6937,113.56,113.6364,21694.0
2024-01-03 11:50:00,118.92,119.03,118.91,118.97,13982.0,113.6077,113.7128,113.5982,113.6555,13982.0
2024-01-03 11:55:00,118.96,118.98,118.84,118.97,14159.0,113.646,113.6651,113.5313,113.6555,14159.0
2024-01-03 12:00:00,118.97,119.03,118.88,118.89,13122.0,113.6555,113.7128,113.5695,113.5791,13122.0
2024-01-03 12:05:00,118.88,118.88,118.78,118.86,18530.0,113.5695,113.5695,113.474,113.5504,18530.0
2024-01-03 12:10:00,118.83,119.04,118.81,119.01,41053.0,113.5218,113.7224,113.5027,113.6937,41053.0
2024-01-03 12:15:00,119.01,119.06,118.97,119.05,23397.0,113.6937,113.7415,113.6555,113.7319,23397.0
2024-01-03 12:20:00,119.05,119.14,119.02,119.1,24472.0,113.7319,113.8179,113.7033,113.7797,24472.0
2024-01-03 12:25:00,119.13,119.13,118.94,119.01,35809.0,113.8084,113.8084,113.6269,113.6937,35809.0
2024-01-03 12:30:00,119.01,119.09,118.91,119.09,25727.0,113.6937,113.7702,113.5982,113.7702,25727.0
2024-01-03 12:35:00,119.09,119.14,119.03,119.07,44475.0,113.7702,113.8179,113.7128,113.751,44475.0
2024-01-03 12:40:00,119.06,119.17,119.03,119.11,20793.0,113.7415,113.8466,113.7128,113.7893,20793.0
2024-01-03 12:45:00,119.12,119.13,119.08,119.13,15835.0,113.7988,113.8084,113.7606,113.8084,15835.0
2024-01-03 12:50:00,119.12,119.16,119.03,119.07,15524.0,113.7988,113.837,113.7128,113.751,15524.0
2024-01-03 12:55:00,119.05,119.17,119.03,119.12,17526.0,113.7319,113.8466,113.7128,113.7988,17526.0
2024-01-03 13:00:00,119.12,119.17,119.1,119.12,42823.0,113.7988,113.8466,113.7797,113.7988,42823.0
2024-01-03 13:05:00,119.14,119.5,119.14,119.45,36493.0,113.8179,114.1618,113.8179,114.1141,36493.0
2024-01-03 13:10:00,119.43,119.48,119.38,119.44,19250.0,114.095,114.1427,114.0472,114.1045,19250.0
2024-01-03 13:15:00,119.45,119.53,119.41,119.53,60058.0,114.1141,114.1905,114.0759,114.1905,60058.0
2024-01-03 13:20:00,119.57,119.71,119.53,119.67,20976.0,114.2287,114.3625,114.1905,114.3242,20976.0
2024-01-03 13:25:00,119.68,119.7,119.56,119.56,14421.0,114.3338,114.3529,114.2192,114.2192,14421.0
2024-01-03 13:30:00,119.55,119.55,119.45,119.48,30883.0,114.2096,114.2096,114.1141,114.1427,30883.0
2024-01-03 13:35:00,119.47,119.58,119.44,119.53,18845.0,114.1332,114.2383,114.1045,114.1905,18845.0
2024-01-03 13:40:00,119.54,119.61,119.51,119.61,15152.0,114.2,114.2669,114.1714,114.2669,15152.0
2024-01-03 13:45:00,119.62,119.71,119.56,119.65,20317.0,114.2765,114.3625,114.2192,114.3051,20317.0
2024-01-03 13:50:00,119.65,119.71,119.62,119.67,14159.0,114.3051,114.3625,114.2765,114.3242,14159.0
2024-01-03 13:55:00,119.66,119.68,119.49,119.5,51089.0,114.3147,114.3338,114.1523,114.1618,51089.0
2024-01-03 14:00:00,119.5,119.64,119.4,119.5,27354.0,114.1618,114.2956,114.0663,114.1618,27354.0
2024-01-03 14:05:00,119.51,119.67,119.47,119.64,15655.0,114.1714,114.3242,114.1332,114.2956,15655.0
2024-01-03 14:10:00,119.62,119.75,119.52,119.57,17271.0,114.2765,114.4007,114.1809,114.2287,17271.0
2024-01-03 14:15:00,119.57,119.59,119.45,119.56,22598.0,114.2287,114.2478,114.1141,114.2192,22598.0
2024-01-03 14:20:00,119.56,119.57,119.49,119.56,16300.0,114.2192,114.2287,114.1523,114.2192,16300.0
2024-01-03 14:25:00,119.56,119.79,119.55,119.76,20947.0,114.2192,114.4389,114.2096,114.4102,20947.0
2024-01-03 14:30:00,119.78,119.97,119.78,119.88,22565.0,114.4293,114.6108,114.4293,114.5249,22565.0
2024-01-03 14:35:00,119.87,119.98,119.76,119.92,27822.0,114.5153,114.6204,114.4102,114.5631,27822.0
2024-01-03 14:40:00,119.92,120.01,119.88,119.92,35534.0,114.5631,114.6491,114.5249,114.5631,35534.0
2024-01-03 14:45:00,119.92,120.08,119.88,120.04,27366.0,114.5631,114.7159,114.5249,114.6777,27366.0
2024-01-03 14:50:00,120.04,120.08,119.97,120.0,19327.0,114.6777,114.7159,114.6108,114.6395,19327.0
2024-01-03 14:55:00,119.99,120.11,119.95,119.95,24757.0,114.6299,114.7446,114.5917,114.5917,24757.0
2024-01-03 15:00:00,119.95,120.05,119.92,120.0,28292.0,114.5917,114.6873,114.5631,114.6395,28292.0
2024-01-03 15:05:00,120.01,120.18,120.01,120.11,27135.0,114.6491,114.8115,114.6491,114.7446,27135.0
2024-01-03 15:10:00,120.11,120.14,120.02,120.1,27618.0,114.7446,114.7732,114.6586,114.735,27618.0
2024-01-03 15:15:00,120.08,120.08,119.87,120.0,23981.0,114.7159,114.7159,114.5153,114.6395,23981.0
2024-01-03 15:20:00,120.02,120.14,120.0,120.02,27904.0,114.6586,114.7732,114.6395,114.6586,27904.0
2024-01-03 15:25:00,120.02,120.03,119.9,120.0,38529.0,114.6586,114.6682,114.544,114.6395,38529.0
2024-01-03 15:30:00,120.02,120.12,119.96,120.08,30246.0,114.6586,114.7541,114.6013,114.7159,30246.0
2024-01-03 15:35:00,120.09,120.1,119.95,120.0,33105.0,114.7255,114.735,114.5917,114.6395,33105.0
2024-01-03 15:40:00,119.97,120.11,119.92,120.07,63489.0,114.6108,114.7446,114.5631,114.7064,63489.0
2024-01-03 15:45:00,120.06,120.12,120.02,120.07,82227.0,114.6968,114.7541,114.6586,114.7064,82227.0
2024-01-03 15:50:00,120.09,120.13,119.78,119.8,124485.0,114.7255,114.7637,114.4293,114.4484,124485.0
2024-01-03 15:55:00,119.81,119.97,119.75,119.94,232251.0,114.458,114.6108,114.4007,114.5822,232251.0
2024-01-04 09:30:00,120.61,121.24,120.58,120.74,100300.0,115.2223,115.8241,115.1936,115.3464,100300.0
2024-01-04 09:35:00,120.68,120.82,120.32,120.34,32113.0,115.2891,115.4229,114.9452,114.9643,32113.0
2024-01-04 09:40:00,120.3,120.31,119.37,119.37,221481.0,114.9261,114.9357,114.0376,114.0376,221481.0
2024-01-04 09:45:00,119.33,119.65,119.3,119.48,85236.0,113.9994,114.3051,113.9708,114.1427,85236.0
2024-01-04 09:50:00,119.48,119.81,119.45,119.54,84716.0,114.1427,114.458,114.1141,114.2,84716.0
2024-01-04 09:55:00,119.52,119.83,119.42,119.75,28259.0,114.1809,114.4771,114.0854,114.4007,28259.0
2024-01-04 10:00:00,119.72,119.8,119.34,119.79,153540.0,114.372,114.4484,114.009,114.4389,153540.0
2024-01-04 10:05:00,119.81,119.88,119.29,119.45,148375.0,114.458,114.5249,113.9612,114.1141,148375.0
2024-01-04 10:10:00,119.46,119.56,119.14,119.34,39023.0,114.1236,114.2192,113.8179,114.009,39023.0
2024-01-04 10:15:00,119.37,119.64,119.24,119.62,26009.0,114.0376,114.2956,113.9135,114.2765,26009.0
2024-01-04 10:20:00,119.67,119.67,119.31,119.32,28563.0,114.3242,114.3242,113.9803,113.9899,28563.0
2024-01-04 10:25:00,119.3,119.3,118.94,118.94,62809.0,113.9708,113.9708,113.6269,113.6269,62809.0
2024-01-04 10:30:00,118.94,119.01,118.8,118.94,78132.0,113.6269,113.6937,113.4931,113.6269,78132.0
2024-01-04 10:35:00,118.91,118.92,118.64,118.78,29041.0,113.5982,113.6077,113.3403,113.474,29041.0
2024-01-04 10:40:00,118.78,118.97,118.74,118.92,25336.0,113.474,113.6555,113.4358,113.6077,25336.0
2024-01-04 10:45:00,118.93,118.95,118.69,118.79,15784.0,113.6173,113.6364,113.388,113.4836,15784.0
2024-01-04 10:50:00,118.78,118.86,118.52,118.62,20065.0,113.474,113.5504,113.2256,113.3211,20065.0
2024-01-04 10:55:00,118.61,118.64,118.34,118.35,39031.0,113.3116,113.3403,113.0537,113.0632,39031.0
2024-01-04 11:00:00,118.3,118.35,118.18,118.18,28595.0,113.0154,113.0632,112.9008,112.9008,28595.0
2024-01-04 11:05:00,118.18,118.33,118.16,118.25,16939.0,112.9008,113.0441,112.8817,112.9677,16939.0
2024-01-04 11:10:00,118.22,118.31,118.17,118.26,18796.0,112.939,113.025,112.8912,112.9772,18796.0
2024-01-04 11:15:00,118.26,118.3,118.12,118.21,20012.0,112.9772,113.0154,112.8435,112.9295,20012.0
2024-01-04 11:20:00,118.22,118.47,118.19,118.4,20777.0,112.939,113.1778,112.9104,113.111,20777.0
2024-01-04 11:25:00,118.4,118.41,118.16,118.19,17331.0,113.111,113.1205,112.8817,112.9104,17331.0
2024-01-04 11:30:00,118.17,118.22,117.83,117.86,24786.0,112.8912,112.939,112.5664,112.5951,24786.0
2024-01-04 11:35:00,117.85,118.02,117.67,117.98,37455.0,112.5855,112.7479,112.4136,112.7097,37455.0
2024-01-04 11:40:00,117.98,118.0,117.73,117.76,26460.0,112.7097,112.7288,112.4709,112.4996,26460.0
2024-01-04 11:45:00,117.74,118.01,117.71,117.82,16197.0,112.4805,112.7384,112.4518,112.5569,16197.0
2024-01-04 11:50:00,117.79,117.92,117.77,117.91,16820.0,112.5282,112.6524,112.5091,112.6429,16820.0
2024-01-04 11:55:00,117.92,117.97,117.6,117.61,24930.0,112.6524,112.7002,112.3467,112.3563,24930.0
2024-01-04 12:00:00,117.64,117.72,117.51,117.6,21769.0,112.3849,112.4613,112.2607,112.3467,21769.0
2024-01-04 12:05:00,117.59,117.62,117.46,117.57,29508.0,112.3372,112.3658,112.213,112.3181,29508.0
2024-01-04 12:10:00,117.57,117.59,117.29,117.32,35386.0,112.3181,112.3372,112.0506,112.0792,35386.0
2024-01-04 12:15:00,117.31,117.65,117.3,117.63,39846.0,112.0697,112.3945,112.0601,112.3754,39846.0
2024-01-04 12:20:00,117.64,117.66,117.45,117.5,17447.0,112.3849,112.404,112.2034,112.2512,17447.0
2024-01-04 12:25:00,117.5,117.61,117.45,117.45,51038.0,112.2512,112.3563,112.2034,112.2034,51038.0
2024-01-04 12:30:00,117.44,117.58,117.38,117.52,25167.0,112.1939,112.3276,112.1365,112.2703,25167.0
2024-01-04 12:35:00,117.5,117.55,117.38,117.44,13068.0,112.2512,112.2989,112.1365,112.1939,13068.0
2024-01-04 12:40:00,117.42,117.56,117.4,117.47,22729.0,112.1748,112.3085,112.1556,112.2225,22729.0
2024-01-04 12:45:00,117.48,117.52,117.4,117.47,19529.0,112.2321,112.2703,112.1556,112.2225,19529.0
2024-01-04 12:50:00,117.47,117.53,117.44,117.5,18719.0,112.2225,112.2798,112.1939,112.2512,18719.0
2024-01-04 12:55:00,117.51,117.54,117.45,117.54,12305.0,112.2607,112.2894,112.2034,112.2894,12305.0
2024-01-04 13:00:00,117.52,117.52,117.35,117.37,14466.0,112.2703,112.2703,112.1079,112.127,14466.0
2024-01-04 13:05:00,117.35,117.59,117.34,117.5,17254.0,112.1079,112.3372,112.0983,112.2512,17254.0
2024-01-04 13:10:00,117.47,117.64,117.45,117.59,25961.0,112.2225,112.3849,112.2034,112.3372,25961.0
2024-01-04 13:15:00,117.58,117.64,117.48,117.57,14672.0,112.3276,112.3849,112.2321,112.3181,14672.0
2024-01-04 13:20:00,117.55,117.58,117.39,117.51,25510.0,112.2989,112.3276,112.1461,112.2607,25510.0
2024-01-04 13:25:00,117.51,117.59,117.42,117.47,30978.0,112.2607,112.3372,112.1748,112.2225,30978.0
2024-01-04 13:30:00,117.47,117.47,117.18,117.2,20114.0,112.2225,112.2225,111.9455,111.9646,20114.0
2024-01-04 13:35:00,117.2,117.27,117.07,117.13,25061.0,111.9646,112.0315,111.8404,111.8977,25061.0
2024-01-04 13:40:00,117.15,117.31,117.14,117.26,17799.0,111.9168,112.0697,111.9073,112.0219,17799.0
2024-01-04 13:45:00,117.26,117.34,117.25,117.26,38431.0,112.0219,112.0983,112.0123,112.0219,38431.0
2024-01-04 13:50:00,117.27,117.33,117.23,117.26,17735.0,112.0315,112.0888,111.9932,112.0219,17735.0
2024-01-04 13:55:00,117.25,117.32,117.24,117.31,14575.0,112.0123,112.0792,112.0028,112.0697,14575.0
2024-01-04 14:00:00,117.3,117.35,117.22,117.31,60620.0,112.0601,112.1079,111.9837,112.0697,60620.0
2024-01-04 14:05:00,117.29,117.29,117.08,117.09,46870.0,112.0506,112.0506,111.8499,111.8595,46870.0
2024-01-04 14:10:00,117.09,117.3,117.08,117.29,21239.0,111.8595,112.0601,111.8499,112.0506,21239.0
2024-01-04 14:15:00,117.27,117.34,117.15,117.25,33196.0,112.0315,112.0983,111.9168,112.0123,33196.0
2024-01-04 14:20:00,117.25,117.34,117.19,117.22,22414.0,112.0123,112.0983,111.955,111.9837,22414.0
2024-01-04 14:25:00,117.22,117.32,117.17,117.17,22496.0,111.9837,112.0792,111.9359,111.9359,22496.0
2024-01-04 14:30:00,117.16,117.3,117.12,117.28,37509.0,111.9264,112.0601,111.8882,112.041,37509.0
2024-01-04 14:35:00,117.28,117.29,117.17,117.17,14129.0,112.041,112.0506,111.9359,111.9359,14129.0
2024-01-04 14:40:00,117.15,117.22,117.14,117.14,20800.0,111.9168,111.9837,111.9073,111.9073,20800.0
2024-01-04 14:45:00,117.13,117.15,117.05,117.11,25252.0,111.8977,111.9168,111.8213,111.8786,25252.0
2024-01-04 14:50:00,117.12,117.26,117.11,117.25,20015.0,111.8882,112.0219,111.8786,112.0123,20015.0
2024-01-04 14:55:00,117.26,117.27,117.14,117.21,33515.0,112.0219,112.0315,111.9073,111.9741,33515.0
2024-01-04 15:00:00,117.23,117.26,116.95,117.0,24079.0,111.9932,112.0219,111.7257,111.7735,24079.0
2024-01-04 15:05:00,117.01,117.13,116.99,117.08,50855.0,111.7831,111.8977,111.764,111.8499,50855.0
2024-01-04 15:10:00,117.08,117.11,116.97,117.05,26777.0,111.8499,111.8786,111.7449,111.8213,26777.0
2024-01-04 15:15:00,117.04,117.07,116.68,116.77,49794.0,111.8117,111.8404,111.4678,111.5538,49794.0
2024-01-04 15:20:00,116.78,116.81,116.58,116.61,32162.0,111.5633,111.592,111.3723,111.4009,32162.0
2024-01-04 15:25:00,116.6,116.62,116.43,116.49,43196.0,111.3914,111.4105,111.229,111.2863,43196.0
2024-01-04 15:30:00,116.49,116.6,116.38,116.53,39509.0,111.2863,111.3914,111.1812,111.3245,39509.0
2024-01-04 15:35:00,116.53,116.75,116.52,116.72,38274.0,111.3245,111.5347,111.315,111.506,38274.0
2024-01-04 15:40:00,116.72,116.74,116.55,116.62,55391.0,111.506,111.5251,111.3436,111.4105,55391.0
2024-01-04 15:45:00,116.62,116.71,116.51,116.51,95439.0,111.4105,111.4965,111.3054,111.3054,95439.0
2024-01-04 15:50:00,116.5,116.53,116.27,116.41,144950.0,111.2958,111.3245,111.0761,111.2099,144950.0
2024-01-04 15:55:00,116.41,116.62,116.4,116.47,208239.0,111.2099,111.4105,111.2003,111.2672,208239.0
2024-01-05 09:30:00,117.5,117.77,116.56,116.88,84767.0,112.2512,112.5091,111.3532,111.6589,84767.0
2024-01-05 09:35:00,116.9,117.02,116.5,116.84,25910.0,111.678,111.7926,111.2958,111.6207,25910.0
2024-01-05 09:40:00,116.88,116.96,116.55,116.66,20013.0,111.6589,111.7353,111.3436,111.4487,20013.0
2024-01-05 09:45:00,116.61,116.86,116.55,116.62,28313.0,111.4009,111.6398,111.3436,111.4105,28313.0
2024-01-05 09:50:00,116.57,116.71,116.44,116.61,27264.0,111.3627,111.4965,111.2385,111.4009,27264.0
2024-01-05 09:55:00,116.61,116.61,116.38,116.51,83319.0,111.4009,111.4009,111.1812,111.3054,83319.0
2024-01-05 10:00:00,116.55,116.74,116.44,116.46,24930.0,111.3436,111.5251,111.2385,111.2576,24930.0
2024-01-05 10:05:00,116.51,116.86,116.51,116.76,33598.0,111.3054,111.6398,111.3054,111.5442,33598.0
2024-01-05 10:10:00,116.76,116.87,116.31,116.43,34998.0,111.5442,111.6493,111.1143,111.229,34998.0
2024-01-05 10:15:00,116.42,116.69,116.39,116.49,26409.0,111.2194,111.4774,111.1908,111.2863,26409.0
2024-01-05 10:20:00,116.49,116.66,116.44,116.55,14765.0,111.2863,111.4487,111.2385,111.3436,14765.0
2024-01-05 10:25:00,116.56,116.57,116.31,116.34,58759.0,111.3532,111.3627,111.1143,111.143,58759.0
2024-01-05 10:30:00,116.32,116.66,116.18,116.59,59374.0,111.1239,111.4487,110.9901,111.3818,59374.0
2024-01-05 10:35:00,116.53,116.56,116.39,116.41,42974.0,111.3245,111.3532,111.1908,111.2099,42974.0
2024-01-05 10:40:00,116.41,116.71,116.4,116.67,28457.0,111.2099,111.4965,111.2003,111.4583,28457.0
2024-01-05 10:45:00,116.67,116.71,116.46,116.56,39019.0,111.4583,111.4965,111.2576,111.3532,39019.0
2024-01-05 10:50:00,116.58,116.61,116.47,116.57,15120.0,111.3723,111.4009,111.2672,111.3627,15120.0
2024-01-05 10:55:00,116.57,116.7,116.52,116.61,13339.0,111.3627,111.4869,111.315,111.4009,13339.0
2024-01-05 11:00:00,116.59,116.74,116.56,116.73,12933.0,111.3818,111.5251,111.3532,111.5156,12933.0
2024-01-05 11:05:00,116.73,116.73,116.55,116.59,17202.0,111.5156,111.5156,111.3436,111.3818,17202.0
2024-01-05 11:10:00,116.6,116.72,116.6,116.7,7668.0,111.3914,111.506,111.3914,111.4869,7668.0
2024-01-05 11:15:00,116.7,116.74,116.46,116.47,41027.0,111.4869,111.5251,111.2576,111.2672,41027.0
2024-01-05 11:20:00,116.5,116.5,116.41,116.46,40443.0,111.2958,111.2958,111.2099,111.2576,40443.0
2024-01-05 11:25:00,116.49,116.77,116.48,116.66,15128.0,111.2863,111.5538,111.2767,111.4487,15128.0
2024-01-05 11:30:00,116.7,116.82,116.67,116.72,12002.0,111.4869,111.6016,111.4583,111.506,12002.0
2024-01-05 11:35:00,116.7,116.7,116.55,116.6,7251.0,111.4869,111.4869,111.3436,111.3914,7251.0
2024-01-05 11:40:00,116.57,116.59,116.51,116.53,9845.0,111.3627,111.3818,111.3054,111.3245,9845.0
2024-01-05 11:45:00,116.53,116.55,116.46,116.47,33812.0,111.3245,111.3436,111.2576,111.2672,33812.0
2024-01-05 11:50:00,116.47,116.52,116.41,116.49,20505.0,111.2672,111.315,111.2099,111.2863,20505.0
2024-01-05 11:55:00,116.5,116.51,116.4,116.42,26328.0,111.2958,111.3054,111.2003,111.2194,26328.0
2024-01-05 12:00:00,116.44,116.45,116.21,116.27,61250.0,111.2385,111.2481,111.0188,111.0761,61250.0
2024-01-05 12:05:00,116.26,116.44,116.15,116.23,65523.0,111.0666,111.2385,110.9615,111.0379,65523.0
2024-01-05 12:10:00,116.23,116.47,116.2,116.46,30424.0,111.0379,111.2672,111.0092,111.2576,30424.0
2024-01-05 12:15:00,116.47,116.48,116.28,116.29,48512.0,111.2672,111.2767,111.0857,111.0952,48512.0
2024-01-05 12:20:00,116.3,116.34,116.24,116.25,13002.0,111.1048,111.143,111.0475,111.057,13002.0
2024-01-05 12:25:00,116.27,116.38,116.23,116.25,16360.0,111.0761,111.1812,111.0379,111.057,16360.0
2024-01-05 12:30:00,116.23,116.26,116.16,116.2,38946.0,111.0379,111.0666,110.971,111.0092,38946.0
2024-01-05 12:35:00,116.21,116.4,116.19,116.4,12776.0,111.0188,111.2003,110.9997,111.2003,12776.0
2024-01-05 12:40:00,116.39,116.41,116.26,116.36,33151.0,111.1908,111.2099,111.0666,111.1621,33151.0
2024-01-05 12:45:00,116.35,116.4,116.27,116.27,59227.0,111.1525,111.2003,111.0761,111.0761,59227.0
2024-01-05 12:50:00,116.28,116.38,116.28,116.36,20800.0,111.0857,111.1812,111.0857,111.1621,20800.0
2024-01-05 12:55:00,116.37,116.39,116.27,116.32,29224.0,111.1717,111.1908,111.0761,111.1239,29224.0
2024-01-05 13:00:00,116.33,116.33,116.1,116.12,37386.0,111.1334,111.1334,110.9137,110.9328,37386.0
2024-01-05 13:05:00,116.12,116.13,116.0,116.07,41518.0,110.9328,110.9424,110.8182,110.8851,41518.0
2024-01-05 13:10:00,116.07,116.14,116.05,116.13,16492.0,110.8851,110.9519,110.866,110.9424,16492.0
2024-01-05 13:15:00,116.15,116.21,116.11,116.18,19441.0,110.9615,111.0188,110.9233,110.9901,19441.0
2024-01-05 13:20:00,116.18,116.21,116.05,116.1,67729.0,110.9901,111.0188,110.866,110.9137,67729.0
2024-01-05 13:25:00,116.14,116.27,116.14,116.26,18279.0,110.9519,111.0761,110.9519,111.0666,18279.0
2024-01-05 13:30:00,116.27,116.44,116.27,116.43,23627.0,111.0761,111.2385,111.0761,111.229,23627.0
2024-01-05 13:35:00,116.45,116.71,116.45,116.71,14935.0,111.2481,111.4965,111.2481,111.4965,14935.0
2024-01-05 13:40:00,116.73,116.74,116.62,116.65,9844.0,111.5156,111.5251,111.4105,111.4391,9844.0
2024-01-05 13:45:00,116.66,116.74,116.6,116.62,13229.0,111.4487,111.5251,111.3914,111.4105,13229.0
2024-01-05 13:50:00,116.63,116.66,116.56,116.6,20568.0,111.42,111.4487,111.3532,111.3914,20568.0
2024-01-05 13:55:00,116.58,116.69,116.58,116.66,7616.0,111.3723,111.4774,111.3723,111.4487,7616.0
2024-01-05 14:00:00,116.68,116.77,116.61,116.76,11865.0,111.4678,111.5538,111.4009,111.5442,11865.0
2024-01-05 14:05:00,116.76,116.84,116.76,116.81,14918.0,111.5442,111.6207,111.5442,111.592,14918.0
2024-01-05 14:10:00,116.84,116.91,116.81,116.86,18119.0,111.6207,111.6875,111.592,111.6398,18119.0
2024-01-05 14:15:00,116.87,116.9,116.73,116.76,23034.0,111.6493,111.678,111.5156,111.5442,23034.0
2024-01-05 14:20:00,116.74,116.75,116.67,116.75,28297.0,111.5251,111.5347,111.4583,111.5347,28297.0
2024-01-05 14:25:00,116.7,116.76,116.67,116.68,22985.0,111.4869,111.5442,111.4583,111.4678,22985.0
2024-01-05 14:30:00,116.68,116.71,116.6,116.61,28247.0,111.4678,111.4965,111.3914,111.4009,28247.0
2024-01-05 14:35:00,116.61,116.72,116.6,116.6,30734.0,111.4009,111.506,111.3914,111.3914,30734.0
2024-01-05 14:40:00,116.61,116.61,116.34,116.37,39097.0,111.4009,111.4009,111.143,111.1717,39097.0
2024-01-05 14:45:00,116.35,116.43,116.34,116.4,18205.0,111.1525,111.229,111.143,111.2003,18205.0
2024-01-05 14:50:00,116.4,116.4,116.16,116.16,19452.0,111.2003,111.2003,110.971,110.971,19452.0
2024-01-05 14:55:00,116.17,116.27,116.16,116.2,16659.0,110.9806,111.0761,110.971,111.0092,16659.0
2024-01-05 15:00:00,116.21,116.22,116.04,116.06,27942.0,111.0188,111.0284,110.8564,110.8755,27942.0
2024-01-05 15:05:00,116.07,116.22,116.07,116.2,17143.0,110.8851,111.0284,110.8851,111.0092,17143.0
2024-01-05 15:10:00,116.19,116.34,116.12,116.3,45843.0,110.9997,111.143,110.9328,111.1048,45843.0
2024-01-05 15:15:00,116.31,116.44,116.31,116.36,27695.0,111.1143,111.2385,111.1143,111.1621,27695.0
2024-01-05 15:20:00,116.37,116.54,116.35,116.51,43686.0,111.1717,111.3341,111.1525,111.3054,43686.0
2024-01-05 15:25:00,116.51,116.53,116.21,116.22,38286.0,111.3054,111.3245,111.0188,111.0284,38286.0
2024-01-05 15:30:00,116.22,116.22,116.07,116.22,35406.0,111.0284,111.0284,110.8851,111.0284,35406.0
2024-01-05 15:35:00,116.22,116.32,116.22,116.23,26887.0,111.0284,111.1239,111.0284,111.0379,26887.0
2024-01-05 15:40:00,116.24,116.36,116.21,116.35,25894.0,111.0475,111.1621,111.0188,111.1525,25894.0
2024-01-05 15:45:00,116.36,116.41,116.24,116.34,40410.0,111.1621,111.2099,111.0475,111.143,40410.0
2024-01-05 15:50:00,116.34,116.59,116.3,116.59,58605.0,111.143,111.3818,111.1048,111.3818,58605.0
2024-01-05 15:55:00,116.59,116.67,116.5,116.53,153525.0,111.3818,111.4583,111.2958,111.3245,153525.0
2024-01-08 09:30:00,114.89,115.05,113.63,113.63,124454.0,109.7578,109.9106,108.5541,108.5541,124454.0
2024-01-08 09:35:00,113.72,114.05,113.43,113.47,58396.0,108.64,108.9553,108.363,108.4012,58396.0
2024-01-08 09:40:00,113.42,113.66,113.11,113.51,52788.0,108.3534,108.5827,108.0573,108.4394,52788.0
2024-01-08 09:45:00,113.51,113.88,113.39,113.8,44790.0,108.4394,108.7929,108.3248,108.7165,44790.0
2024-01-08 09:50:00,113.8,113.95,113.3,113.39,27538.0,108.7165,108.8598,108.2388,108.3248,27538.0
2024-01-08 09:55:00,113.36,113.59,113.24,113.33,35686.0,108.2961,108.5158,108.1815,108.2675,35686.0
2024-01-08 10:00:00,113.31,113.32,113.03,113.12,37709.0,108.2483,108.2579,107.9809,108.0668,37709.0
2024-01-08 10:05:00,113.12,113.26,112.8,112.88,85952.0,108.0668,108.2006,107.7611,107.8376,85952.0
2024-01-08 10:10:00,112.9,113.08,112.69,112.73,51595.0,107.8567,108.0286,107.656,107.6943,51595.0
2024-01-08 10:15:00,112.74,113.01,112.66,112.73,57616.0,107.7038,107.9617,107.6274,107.6943,57616.0
2024-01-08 10:20:00,112.73,112.8,112.48,112.58,56709.0,107.6943,107.7611,107.4554,107.551,56709.0
2024-01-08 10:25:00,112.55,112.79,112.48,112.79,48594.0,107.5223,107.7516,107.4554,107.7516,48594.0
2024-01-08 10:30:00,112.8,113.05,112.8,112.94,35287.0,107.7611,108.0,107.7611,107.8949,35287.0
2024-01-08 10:35:00,112.92,113.03,112.77,112.98,27510.0,107.8758,107.9809,107.7325,107.9331,27510.0
2024-01-08 10:40:00,112.99,113.22,112.97,112.99,45704.0,107.9426,108.1624,107.9235,107.9426,45704.0
2024-01-08 10:45:00,113.0,113.08,112.92,113.0,59934.0,107.9522,108.0286,107.8758,107.9522,59934.0
2024-01-08 10:50:00,113.01,113.1,112.93,113.0,157861.0,107.9617,108.0477,107.8853,107.9522,157861.0
2024-01-08 10:55:00,113.01,113.28,113.01,113.17,65315.0,107.9617,108.2197,107.9617,108.1146,65315.0
2024-01-08 11:00:00,113.21,113.36,113.19,113.29,28447.0,108.1528,108.2961,108.1337,108.2292,28447.0
2024-01-08 11:05:00,113.29,113.35,113.25,113.32,19321.0,108.2292,108.2866,108.191,108.2579,19321.0
2024-01-08 11:10:00,113.33,113.49,113.32,113.43,62630.0,108.2675,108.4203,108.2579,108.363,62630.0
2024-01-08 11:15:00,113.42,113.55,113.35,113.4,100585.0,108.3534,108.4776,108.2866,108.3343,100585.0
2024-01-08 11:20:00,113.41,113.46,113.22,113.39,70084.0,108.3439,108.3916,108.1624,108.3248,70084.0
2024-01-08 11:25:00,113.39,113.72,113.39,113.71,30941.0,108.3248,108.64,108.3248,108.6305,30941.0
2024-01-08 11:30:00,113.72,113.87,113.63,113.66,28251.0,108.64,108.7833,108.5541,108.5827,28251.0
2024-01-08 11:35:00,113.66,113.66,113.39,113.49,41420.0,108.5827,108.5827,108.3248,108.4203,41420.0
2024-01-08 11:40:00,113.48,113.64,113.47,113.53,14195.0,108.4108,108.5636,108.4012,108.4585,14195.0
2024-01-08 11:45:00,113.54,113.62,113.45,113.52,62393.0,108.4681,108.5445,108.3821,108.449,62393.0
2024-01-08 11:50:00,113.5,113.57,113.44,113.54,31499.0,108.4299,108.4967,108.3725,108.4681,31499.0
2024-01-08 11:55:00,113.55,113.56,113.41,113.44,26476.0,108.4776,108.4872,108.3439,108.3725,26476.0
2024-01-08 12:00:00,113.44,113.54,113.41,113.52,21316.0,108.3725,108.4681,108.3439,108.449,21316.0
2024-01-08 12:05:00,113.52,113.58,113.38,113.42,76163.0,108.449,108.5063,108.3152,108.3534,76163.0
2024-01-08 12:10:00,113.43,113.44,113.24,113.27,107744.0,108.363,108.3725,108.1815,108.2101,107744.0
2024-01-08 12:15:00,113.28,113.47,113.28,113.4,36130.0,108.2197,108.4012,108.2197,108.3343,36130.0
2024-01-08 12:20:00,113.41,113.42,113.22,113.23,38677.0,108.3439,108.3534,108.1624,108.1719,38677.0
2024-01-08 12:25:00,113.23,113.35,113.19,113.33,22579.0,108.1719,108.2866,108.1337,108.2675,22579.0
2024-01-08 12:30:00,113.33,113.38,113.2,113.25,57724.0,108.2675,108.3152,108.1433,108.191,57724.0
2024-01-08 12:35:00,113.24,113.4,113.24,113.39,232845.0,108.1815,108.3343,108.1815,108.3248,232845.0
2024-01-08 12:40:00,113.38,113.43,113.27,113.3,21808.0,108.3152,108.363,108.2101,108.2388,21808.0
2024-01-08 12:45:00,113.27,113.49,113.27,113.49,14550.0,108.2101,108.4203,108.2101,108.4203,14550.0
2024-01-08 12:50:00,113.5,113.65,113.5,113.64,13653.0,108.4299,108.5732,108.4299,108.5636,13653.0
2024-01-08 12:55:00,113.66,113.69,113.49,113.63,18038.0,108.5827,108.6114,108.4203,108.5541,18038.0
2024-01-08 13:00:00,113.66,113.7,113.57,113.7,22022.0,108.5827,108.6209,108.4967,108.6209,22022.0
2024-01-08 13:05:00,113.72,113.75,113.61,113.65,26137.0,108.64,108.6687,108.5349,108.5732,26137.0
2024-01-08 13:10:00,113.65,113.66,113.49,113.63,35970.0,108.5732,108.5827,108.4203,108.5541,35970.0
2024-01-08 13:15:00,113.65,113.65,113.44,113.44,24730.0,108.5732,108.5732,108.3725,108.3725,24730.0
2024-01-08 13:20:00,113.45,113.5,113.42,113.44,28015.0,108.3821,108.4299,108.3534,108.3725,28015.0
2024-01-08 13:25:00,113.45,113.48,113.3,113.32,50029.0,108.3821,108.4108,108.2388,108.2579,50029.0
2024-01-08 13:30:00,113.33,113.51,113.33,113.51,18117.0,108.2675,108.4394,108.2675,108.4394,18117.0
2024-01-08 13:35:00,113.51,113.62,113.43,113.62,22921.0,108.4394,108.5445,108.363,108.5445,22921.0
2024-01-08 13:40:00,113.62,113.66,113.46,113.51,22466.0,108.5445,108.5827,108.3916,108.4394,22466.0
2024-01-08 13:45:00,113.5,113.63,113.46,113.63,26421.0,108.4299,108.5541,108.3916,108.5541,26421.0
2024-01-08 13:50:00,113.63,113.64,113.53,113.6,20298.0,108.5541,108.5636,108.4585,108.5254,20298.0
2024-01-08 13:55:00,113.59,113.63,113.52,113.59,21619.0,108.5158,108.5541,108.449,108.5158,21619.0
2024-01-08 14:00:00,113.6,113.72,113.57,113.57,23347.0,108.5254,108.64,108.4967,108.4967,23347.0
2024-01-08 14:05:00,113.58,113.68,113.55,113.65,26620.0,108.5063,108.6018,108.4776,108.5732,26620.0
2024-01-08 14:10:00,113.67,113.85,113.62,113.84,34536.0,108.5923,108.7642,108.5445,108.7547,34536.0
2024-01-08 14:15:00,113.85,113.86,113.72,113.81,35995.0,108.7642,108.7738,108.64,108.726,35995.0
2024-01-08 14:20:00,113.82,113.88,113.79,113.88,34840.0,108.7356,108.7929,108.7069,108.7929,34840.0
2024-01-08 14:25:00,113.88,113.99,113.85,113.89,37476.0,108.7929,108.898,108.7642,108.8024,37476.0
2024-01-08 14:30:00,113.89,114.02,113.89,113.93,36314.0,108.8024,108.9266,108.8024,108.8407,36314.0
2024-01-08 14:35:00,113.93,114.03,113.93,113.94,40525.0,108.8407,108.9362,108.8407,108.8502,40525.0
2024-01-08 14:40:00,113.94,113.96,113.88,113.92,35245.0,108.8502,108.8693,108.7929,108.8311,35245.0
2024-01-08 14:45:00,113.92,114.03,113.89,113.97,75985.0,108.8311,108.9362,108.8024,108.8789,75985.0
2024-01-08 14:50:00,113.97,113.97,113.83,113.88,37935.0,108.8789,108.8789,108.7451,108.7929,37935.0
2024-01-08 14:55:00,113.89,114.0,113.86,113.95,35369.0,108.8024,108.9075,108.7738,108.8598,35369.0
2024-01-08 15:00:00,113.95,114.05,113.93,114.04,45744.0,108.8598,108.9553,108.8407,108.9457,45744.0
2024-01-08 15:05:00,114.05,114.07,113.95,114.05,30102.0,108.9553,108.9744,108.8598,108.9553,30102.0
2024-01-08 15:10:00,114.05,114.16,114.05,114.1,31455.0,108.9553,109.0604,108.9553,109.0031,31455.0
2024-01-08 15:15:00,114.1,114.15,114.04,114.11,31200.0,109.0031,109.0508,108.9457,109.0126,31200.0
2024-01-08 15:20:00,114.12,114.34,114.12,114.3,29138.0,109.0222,109.2323,109.0222,109.1941,29138.0
2024-01-08 15:25:00,114.3,114.4,114.28,114.36,29916.0,109.1941,109.2897,109.175,109.2514,29916.0
2024-01-08 15:30:00,114.36,114.54,114.33,114.5,49796.0,109.2514,109.4234,109.2228,109.3852,49796.0
2024-01-08 15:35:00,114.47,114.63,114.43,114.63,50667.0,109.3565,109.5094,109.3183,109.5094,50667.0
2024-01-08 15:40:00,114.63,114.79,114.63,114.67,69765.0,109.5094,109.6622,109.5094,109.5476,69765.0
2024-01-08 15:45:00,114.67,114.67,114.5,114.53,50670.0,109.5476,109.5476,109.3852,109.4138,50670.0
2024-01-08 15:50:00,114.54,114.77,114.54,114.57,131660.0,109.4234,109.6431,109.4234,109.4521,131660.0
2024-01-08 15:55:00,114.58,114.62,114.45,114.47,314190.0,109.4616,109.4998,109.3374,109.3565,314190.0
2024-01-09 09:30:00,114.5,114.5,113.57,113.7,93269.0,109.3852,109.3852,108.4967,108.6209,93269.0
2024-01-09 09:35:00,113.7,113.95,113.36,113.36,36040.0,108.6209,108.8598,108.2961,108.2961,36040.0
2024-01-09 09:40:00,113.38,113.68,113.0,113.01,61606.0,108.3152,108.6018,107.9522,107.9617,61606.0
2024-01-09 09:45:00,113.0,113.34,112.93,113.16,45272.0,107.9522,108.277,107.8853,108.105,45272.0
2024-01-09 09:50:00,113.18,113.26,112.94,112.97,34278.0,108.1242,108.2006,107.8949,107.9235,34278.0
2024-01-09 09:55:00,112.94,113.29,112.94,113.26,21978.0,107.8949,108.2292,107.8949,108.2006,21978.0
2024-01-09 10:00:00,113.26,113.26,112.9,113.14,58322.0,108.2006,108.2006,107.8567,108.0859,58322.0
2024-01-09 10:05:00,113.13,113.18,112.92,113.15,41705.0,108.0764,108.1242,107.8758,108.0955,41705.0
2024-01-09 10:10:00,113.14,113.21,112.93,112.98,45481.0,108.0859,108.1528,107.8853,107.9331,45481.0
2024-01-09 10:15:00,113.01,113.21,113.0,113.1,132322.0,107.9617,108.1528,107.9522,108.0477,132322.0
2024-01-09 10:20:00,113.11,113.13,112.85,112.85,70075.0,108.0573,108.0764,107.8089,107.8089,70075.0
2024-01-09 10:25:00,112.85,112.91,112.5,112.58,76877.0,107.8089,107.8662,107.4745,107.551,76877.0
2024-01-09 10:30:00,112.58,112.75,112.58,112.63,49697.0,107.551,107.7134,107.551,107.5987,49697.0
2024-01-09 10:35:00,112.63,112.69,112.46,112.66,61537.0,107.5987,107.656,107.4363,107.6274,61537.0
2024-01-09 10:40:00,112.65,112.65,112.44,112.46,58926.0,107.6178,107.6178,107.4172,107.4363,58926.0
2024-01-09 10:45:00,112.47,112.49,112.4,112.43,60162.0,107.4459,107.465,107.379,107.4077,60162.0
2024-01-09 10:50:00,112.45,112.49,112.25,112.28,60232.0,107.4268,107.465,107.2357,107.2644,60232.0
2024-01-09 10:55:00,112.27,112.53,112.25,112.51,94386.0,107.2548,107.5032,107.2357,107.4841,94386.0
2024-01-09 11:00:00,112.52,112.6,112.47,112.59,49186.0,107.4936,107.5701,107.4459,107.5605,49186.0
2024-01-09 11:05:00,112.57,112.89,112.57,112.89,29548.0,107.5414,107.8471,107.5414,107.8471,29548.0
2024-01-09 11:10:00,112.9,113.04,112.85,112.96,48008.0,107.8567,107.9904,107.8089,107.914,48008.0
2024-01-09 11:15:00,112.96,113.12,112.96,113.08,51798.0,107.914,108.0668,107.914,108.0286,51798.0
2024-01-09 11:20:00,113.05,113.13,112.92,113.11,34312.0,108.0,108.0764,107.8758,108.0573,34312.0
2024-01-09 11:25:00,113.1,113.13,112.98,112.98,39800.0,108.0477,108.0764,107.9331,107.9331,39800.0
2024-01-09 11:30:00,113.0,113.12,112.92,112.95,46436.0,107.9522,108.0668,107.8758,107.9044,46436.0
2024-01-09 11:35:00,112.94,113.11,112.92,112.98,28003.0,107.8949,108.0573,107.8758,107.9331,28003.0
2024-01-09 11:40:00,112.98,113.19,112.91,113.18,22367.0,107.9331,108.1337,107.8662,108.1242,22367.0
2024-01-09 11:45:00,113.18,113.28,113.1,113.19,14842.0,108.1242,108.2197,108.0477,108.1337,14842.0
2024-01-09 11:50:00,113.19,113.26,113.08,113.2,77065.0,108.1337,108.2006,108.0286,108.1433,77065.0
2024-01-09 11:55:00,113.2,113.38,113.19,113.27,53939.0,108.1433,108.3152,108.1337,108.2101,53939.0
2024-01-09 12:00:00,113.27,113.28,113.11,113.24,32425.0,108.2101,108.2197,108.0573,108.1815,32425.0
2024-01-09 12:05:00,113.22,113.28,113.16,113.28,21156.0,108.1624,108.2197,108.105,108.2197,21156.0
2024-01-09 12:10:00,113.27,113.6,113.26,113.52,11547.0,108.2101,108.5254,108.2006,108.449,11547.0
2024-01-09 12:15:00,113.52,113.54,113.39,113.43,8739.0,108.449,108.4681,108.3248,108.363,8739.0
2024-01-09 12:20:00,113.43,113.53,113.42,113.47,12438.0,108.363,108.4585,108.3534,108.4012,12438.0
2024-01-09 12:25:00,113.48,113.52,113.41,113.42,17092.0,108.4108,108.449,108.3439,108.3534,17092.0
2024-01-09 12:30:00,113.42,113.43,113.37,113.41,18289.0,108.3534,108.363,108.3057,108.3439,18289.0
2024-01-09 12:35:00,113.4,113.42,113.3,113.31,47460.0,108.3343,108.3534,108.2388,108.2483,47460.0
2024-01-09 12:40:00,113.31,113.37,113.25,113.37,19099.0,108.2483,108.3057,108.191,108.3057,19099.0
2024-01-09 12:45:00,113.4,113.52,113.4,113.44,15091.0,108.3343,108.449,108.3343,108.3725,15091.0
2024-01-09 12:50:00,113.42,113.48,113.41,113.45,11941.0,108.3534,108.4108,108.3439,108.3821,11941.0
2024-01-09 12:55:00,113.47,113.53,113.46,113.46,19186.0,108.4012,108.4585,108.3916,108.3916,19186.0
2024-01-09 13:00:00,113.46,113.59,113.41,113.59,29223.0,108.3916,108.5158,108.3439,108.5158,29223.0
2024-01-09 13:05:00,113.62,113.62,113.44,113.45,30374.0,108.5445,108.5445,108.3725,108.3821,30374.0
2024-01-09 13:10:00,113.45,113.56,113.43,113.46,20380.0,108.3821,108.4872,108.363,108.3916,20380.0
2024-01-09 13:15:00,113.48,113.6,113.47,113.47,16143.0,108.4108,108.5254,108.4012,108.4012,16143.0
2024-01-09 13:20:00,113.47,113.47,113.35,113.35,19381.0,108.4012,108.4012,108.2866,108.2866,19381.0
2024-01-09 13:25:00,113.32,113.4,113.26,113.4,19105.0,108.2579,108.3343,108.2006,108.3343,19105.0
2024-01-09 13:30:00,113.4,113.4,113.24,113.25,18767.0,108.3343,108.3343,108.1815,108.191,18767.0
2024-01-09 13:35:00,113.24,113.31,113.2,113.31,9637.0,108.1815,108.2483,108.1433,108.2483,9637.0
2024-01-09 13:40:00,113.3,113.38,113.29,113.34,17215.0,108.2388,108.3152,108.2292,108.277,17215.0
2024-01-09 13:45:00,113.36,113.4,113.32,113.36,24870.0,108.2961,108.3343,108.2579,108.2961,24870.0
2024-01-09 13:50:00,113.37,113.52,113.34,113.46,30086.0,108.3057,108.449,108.277,108.3916,30086.0
2024-01-09 13:55:00,113.48,113.49,113.41,113.45,21616.0,108.4108,108.4203,108.3439,108.3821,21616.0
2024-01-09 14:00:00,113.45,113.46,113.33,113.36,12442.0,108.3821,108.3916,108.2675,108.2961,12442.0
2024-01-09 14:05:00,113.34,113.35,113.25,113.26,25431.0,108.277,108.2866,108.191,108.2006,25431.0
2024-01-09 14:10:00,113.26,113.29,113.15,113.16,14134.0,108.2006,108.2292,108.0955,108.105,14134.0
2024-01-09 14:15:00,113.15,113.16,112.96,113.04,29504.0,108.0955,108.105,107.914,107.9904,29504.0
2024-01-09 14:20:00,113.04,113.07,112.95,113.0,40232.0,107.9904,108.0191,107.9044,107.9522,40232.0
2024-01-09 14:25:00,112.97,113.0,112.91,112.94,38100.0,107.9235,107.9522,107.8662,107.8949,38100.0
2024-01-09 14:30:00,112.94,113.03,112.94,112.97,27229.0,107.8949,107.9809,107.8949,107.9235,27229.0
2024-01-09 14:35:00,112.95,112.97,112.91,112.95,23532.0,107.9044,107.9235,107.8662,107.9044,23532.0
2024-01-09 14:40:00,112.95,113.04,112.91,112.92,12688.0,107.9044,107.9904,107.8662,107.8758,12688.0
2024-01-09 14:45:00,112.93,113.04,112.92,112.96,12473.0,107.8853,107.9904,107.8758,107.914,12473.0
2024-01-09 14:50:00,112.96,113.01,112.9,113.0,40079.0,107.914,107.9617,107.8567,107.9522,40079.0
2024-01-09 14:55:00,112.98,113.0,112.91,112.95,13855.0,107.9331,107.9522,107.8662,107.9044,13855.0
2024-01-09 15:00:00,112.95,113.01,112.92,113.01,41463.0,107.9044,107.9617,107.8758,107.9617,41463.0
2024-01-09 15:05:00,113.0,113.01,112.9,112.93,40312.0,107.9522,107.9617,107.8567,107.8853,40312.0
2024-01-09 15:10:00,112.93,113.01,112.92,112.98,15868.0,107.8853,107.9617,107.8758,107.9331,15868.0
2024-01-09 15:15:00,112.97,113.0,112.96,112.97,15349.0,107.9235,107.9522,107.914,107.9235,15349.0
2024-01-09 15:20:00,112.95,113.04,112.95,112.95,40850.0,107.9044,107.9904,107.9044,107.9044,40850.0
2024-01-09 15:25:00,112.95,113.02,112.92,112.92,18885.0,107.9044,107.9713,107.8758,107.8758,18885.0
2024-01-09 15:30:00,112.93,112.97,112.9,112.95,27627.0,107.8853,107.9235,107.8567,107.9044,27627.0
2024-01-09 15:35:00,112.95,112.95,112.86,112.93,46885.0,107.9044,107.9044,107.8185,107.8853,46885.0
2024-01-09 15:40:00,112.92,112.96,112.86,112.88,60172.0,107.8758,107.914,107.8185,107.8376,60172.0
2024-01-09 15:45:00,112.88,112.9,112.85,112.87,71301.0,107.8376,107.8567,107.8089,107.828,71301.0
2024-01-09 15:50:00,112.85,112.96,112.82,112.91,164557.0,107.8089,107.914,107.7802,107.8662,164557.0
2024-01-09 15:55:00,112.91,112.94,112.68,112.75,497902.0,107.8662,107.8949,107.6465,107.7134,497902.0
2024-01-10 09:30:00,112.73,112.73,112.21,112.52,74658.0,107.6943,107.6943,107.1975,107.4936,74658.0
2024-01-10 09:35:00,112.47,112.64,112.26,112.48,33038.0,107.4459,107.6083,107.2453,107.4554,33038.0
2024-01-10 09:40:00,112.52,112.52,112.23,112.41,33729.0,107.4936,107.4936,107.2166,107.3886,33729.0
2024-01-10 09:45:00,112.41,112.5,112.28,112.3,23499.0,107.3886,107.4745,107.2644,107.2835,23499.0
2024-01-10 09:50:00,112.29,112.48,112.21,112.42,21097.0,107.2739,107.4554,107.1975,107.3981,21097.0
2024-01-10 09:55:00,112.42,112.53,112.32,112.34,23670.0,107.3981,107.5032,107.3026,107.3217,23670.0
2024-01-10 10:00:00,112.36,112.41,112.21,112.31,38823.0,107.3408,107.3886,107.1975,107.293,38823.0
2024-01-10 10:05:00,112.31,112.49,112.22,112.25,15443.0,107.293,107.465,107.207,107.2357,15443.0
2024-01-10 10:10:00,112.21,112.37,112.2,112.24,20823.0,107.1975,107.3503,107.1879,107.2261,20823.0
2024-01-10 10:15:00,112.21,112.25,111.97,112.04,50527.0,107.1975,107.2357,106.9682,107.0351,50527.0
2024-01-10 10:20:00,112.05,112.3,112.04,112.26,23797.0,107.0446,107.2835,107.0351,107.2453,23797.0
2024-01-10 10:25:00,112.26,112.29,112.13,112.22,23864.0,107.2453,107.2739,107.1211,107.207,23864.0
2024-01-10 10:30:00,112.25,112.25,111.92,111.98,33543.0,107.2357,107.2357,106.9204,106.9778,33543.0
2024-01-10 10:35:00,112.0,112.08,111.9,111.91,23383.0,106.9969,107.0733,106.9013,106.9109,23383.0
2024-01-10 10:40:00,111.9,112.02,111.77,111.83,24731.0,106.9013,107.016,106.7771,106.8345,24731.0
2024-01-10 10:45:00,111.81,111.81,111.55,111.59,61879.0,106.8154,106.8154,106.567,106.6052,61879.0
2024-01-10 10:50:00,111.6,111.61,111.44,111.52,19854.0,106.6147,106.6243,106.4619,106.5383,19854.0
2024-01-10 10:55:00,111.53,111.69,111.52,111.55,27898.0,106.5479,106.7007,106.5383,106.567,27898.0
2024-01-10 11:00:00,111.56,111.64,111.52,111.62,12588.0,106.5765,106.6529,106.5383,106.6338,12588.0
2024-01-10 11:05:00,111.61,111.69,111.6,111.64,11015.0,106.6243,106.7007,106.6147,106.6529,11015.0
2024-01-10 11:10:00,111.64,111.64,111.46,111.48,31811.0,106.6529,106.6529,106.481,106.5001,31811.0
2024-01-10 11:15:00,111.48,111.72,111.37,111.71,39924.0,106.5001,106.7294,106.395,106.7198,39924.0
2024-01-10 11:20:00,111.7,111.8,111.63,111.8,22248.0,106.7103,106.8058,106.6434,106.8058,22248.0
2024-01-10 11:25:00,111.79,111.82,111.72,111.77,16345.0,106.7962,106.8249,106.7294,106.7771,16345.0
2024-01-10 11:30:00,111.77,111.83,111.74,111.83,13120.0,106.7771,106.8345,106.7485,106.8345,13120.0
2024-01-10 11:35:00,111.81,111.84,111.66,111.68,16220.0,106.8154,106.844,106.6721,106.6912,16220.0
2024-01-10 11:40:00,111.68,111.84,111.65,111.82,13929.0,106.6912,106.844,106.6625,106.8249,13929.0
2024-01-10 11:45:00,111.83,111.84,111.61,111.61,42247.0,106.8345,106.844,106.6243,106.6243,42247.0
2024-01-10 11:50:00,111.62,111.66,111.48,111.51,37572.0,106.6338,106.6721,106.5001,106.5288,37572.0
2024-01-10 11:55:00,111.51,111.57,111.39,111.45,31516.0,106.5288,106.5861,106.4141,106.4714,31516.0
2024-01-10 12:00:00,111.46,111.67,111.44,111.67,14705.0,106.481,106.6816,106.4619,106.6816,14705.0
2024-01-10 12:05:00,111.67,111.72,111.62,111.62,13474.0,106.6816,106.7294,106.6338,106.6338,13474.0
2024-01-10 12:10:00,111.62,111.63,111.55,111.6,6849.0,106.6338,106.6434,106.567,106.6147,6849.0
2024-01-10 12:15:00,111.59,111.59,111.47,111.5,21486.0,106.6052,106.6052,106.4905,106.5192,21486.0
2024-01-10 12:20:00,111.5,111.57,111.5,111.55,11757.0,106.5192,106.5861,106.5192,106.567,11757.0
2024-01-10 12:25:00,111.56,111.61,111.43,111.44,20236.0,106.5765,106.6243,106.4523,106.4619,20236.0
2024-01-10 12:30:00,111.44,111.45,111.35,111.36,20963.0,106.4619,106.4714,106.3759,106.3855,20963.0
2024-01-10 12:35:00,111.37,111.42,111.27,111.29,25233.0,106.395,106.4428,106.2995,106.3186,25233.0
2024-01-10 12:40:00,111.29,111.3,111.2,111.26,31901.0,106.3186,106.3281,106.2326,106.2899,31901.0
2024-01-10 12:45:00,111.27,111.27,111.12,111.24,26054.0,106.2995,106.2995,106.1562,106.2708,26054.0
2024-01-10 12:50:00,111.23,111.31,111.17,111.28,12294.0,106.2613,106.3377,106.2039,106.309,12294.0
2024-01-10 12:55:00,111.28,111.29,111.11,111.14,29046.0,106.309,106.3186,106.1466,106.1753,29046.0
2024-01-10 13:00:00,111.13,111.28,111.11,111.25,22631.0,106.1657,106.309,106.1466,106.2804,22631.0
2024-01-10 13:05:00,111.24,111.28,111.12,111.13,23833.0,106.2708,106.309,106.1562,106.1657,23833.0
2024-01-10 13:10:00,111.13,111.16,111.04,111.11,31532.0,106.1657,106.1944,106.0798,106.1466,31532.0
2024-01-10 13:15:00,111.11,111.2,111.07,111.1,18780.0,106.1466,106.2326,106.1084,106.1371,18780.0
2024-01-10 13:20:00,111.11,111.14,111.08,111.12,15662.0,106.1466,106.1753,106.118,106.1562,15662.0
2024-01-10 13:25:00,111.11,111.21,111.07,111.21,22597.0,106.1466,106.2422,106.1084,106.2422,22597.0
2024-01-10 13:30:00,111.22,111.27,111.18,111.2,21442.0,106.2517,106.2995,106.2135,106.2326,21442.0
2024-01-10 13:35:00,111.19,111.29,111.13,111.23,21808.0,106.2231,106.3186,106.1657,106.2613,21808.0
2024-01-10 13:40:00,111.26,111.34,111.22,111.32,8594.0,106.2899,106.3663,106.2517,106.3472,8594.0
2024-01-10 13:45:00,111.33,111.33,111.24,111.32,16853.0,106.3568,106.3568,106.2708,106.3472,16853.0
2024-01-10 13:50:00,111.32,111.32,111.12,111.2,21406.0,106.3472,106.3472,106.1562,106.2326,21406.0
2024-01-10 13:55:00,111.21,111.28,111.17,111.27,14081.0,106.2422,106.309,106.2039,106.2995,14081.0
2024-01-10 14:00:00,111.24,111.29,111.18,111.18,12018.0,106.2708,106.3186,106.2135,106.2135,12018.0
2024-01-10 14:05:00,111.17,111.2,111.12,111.12,23780.0,106.2039,106.2326,106.1562,106.1562,23780.0
2024-01-10 14:10:00,111.12,111.25,111.06,111.12,25568.0,106.1562,106.2804,106.0989,106.1562,25568.0
2024-01-10 14:15:00,111.14,111.28,111.09,111.21,15706.0,106.1753,106.309,106.1275,106.2422,15706.0
2024-01-10 14:20:00,111.22,111.3,111.19,111.29,14793.0,106.2517,106.3281,106.2231,106.3186,14793.0
2024-01-10 14:25:00,111.3,111.33,111.25,111.28,15378.0,106.3281,106.3568,106.2804,106.309,15378.0
2024-01-10 14:30:00,111.29,111.39,111.28,111.35,22828.0,106.3186,106.4141,106.309,106.3759,22828.0
2024-01-10 14:35:00,111.36,111.44,111.35,111.37,27076.0,106.3855,106.4619,106.3759,106.395,27076.0
2024-01-10 14:40:00,111.36,111.46,111.31,111.43,24109.0,106.3855,106.481,106.3377,106.4523,24109.0
2024-01-10 14:45:00,111.43,111.47,111.37,111.4,23110.0,106.4523,106.4905,106.395,106.4237,23110.0
2024-01-10 14:50:00,111.4,111.43,111.31,111.4,19523.0,106.4237,106.4523,106.3377,106.4237,19523.0
2024-01-10 14:55:00,111.41,111.45,111.39,111.42,20157.0,106.4332,106.4714,106.4141,106.4428,20157.0
2024-01-10 15:00:00,111.41,111.41,111.3,111.35,30892.0,106.4332,106.4332,106.3281,106.3759,30892.0
2024-01-10 15:05:00,111.36,111.38,111.2,111.23,53102.0,106.3855,106.4046,106.2326,106.2613,53102.0
2024-01-10 15:10:00,111.22,111.26,111.16,111.19,50511.0,106.2517,106.2899,106.1944,106.2231,50511.0
2024-01-10 15:15:00,111.19,111.22,111.06,111.14,40896.0,106.2231,106.2517,106.0989,106.1753,40896.0
2024-01-10 15:20:00,111.15,111.18,110.83,110.88,50656.0,106.1848,106.2135,105.8791,105.9269,50656.0
2024-01-10 15:25:00,110.88,111.03,110.86,110.97,33933.0,105.9269,106.0702,105.9078,106.0129,33933.0
2024-01-10 15:30:00,110.96,111.04,110.92,111.0,39726.0,106.0033,106.0798,105.9651,106.0415,39726.0
2024-01-10 15:35:00,111.01,111.04,110.89,110.95,46401.0,106.0511,106.0798,105.9365,105.9938,46401.0
2024-01-10 15:40:00,110.95,111.01,110.91,110.94,92739.0,105.9938,106.0511,105.9556,105.9842,92739.0
2024-01-10 15:45:00,110.95,111.01,110.88,110.88,85088.0,105.9938,106.0511,105.9269,105.9269,85088.0
2024-01-10 15:50:00,110.87,111.08,110.83,111.08,138342.0,105.9173,106.118,105.8791,106.118,138342.0
2024-01-10 15:55:00,111.08,111.25,111.04,111.17,276009.0,106.118,106.2804,106.0798,106.2039,276009.0
2024-01-11 09:30:00,111.61,112.24,111.5,111.95,79477.0,106.6243,107.2261,106.5192,106.9491,79477.0
2024-01-11 09:35:00,111.92,112.01,111.57,111.67,27707.0,106.9204,107.0064,106.5861,106.6816,27707.0
2024-01-11 09:40:00,111.63,111.79,111.41,111.6,96493.0,106.6434,106.7962,106.4332,106.6147,96493.0
2024-01-11 09:45:00,111.57,111.57,111.21,111.41,18272.0,106.5861,106.5861,106.2422,106.4332,18272.0
2024-01-11 09:50:00,111.47,111.47,111.12,111.42,12498.0,106.4905,106.4905,106.1562,106.4428,12498.0
2024-01-11 09:55:00,111.39,111.51,111.32,111.37,13556.0,106.4141,106.5288,106.3472,106.395,13556.0
2024-01-11 10:00:00,111.33,111.48,111.05,111.07,41253.0,106.3568,106.5001,106.0893,106.1084,41253.0
2024-01-11 10:05:00,111.07,111.13,110.94,110.99,24616.0,106.1084,106.1657,105.9842,106.032,24616.0
2024-01-11 10:10:00,110.98,111.19,110.96,111.1,16891.0,106.0224,106.2231,106.0033,106.1371,16891.0
2024-01-11 10:15:00,111.09,111.29,111.08,111.28,17834.0,106.1275,106.3186,106.118,106.309,17834.0
2024-01-11 10:20:00,111.29,111.57,111.28,111.45,34072.0,106.3186,106.5861,106.309,106.4714,34072.0
2024-01-11 10:25:00,111.42,111.72,111.36,111.7,26100.0,106.4428,106.7294,106.3855,106.7103,26100.0
2024-01-11 10:30:00,111.71,111.88,111.54,111.61,36750.0,106.7198,106.8822,106.5574,106.6243,36750.0
2024-01-11 10:35:00,111.57,111.68,111.5,111.62,25710.0,106.5861,106.6912,106.5192,106.6338,25710.0
2024-01-11 10:40:00,111.62,111.73,111.52,111.7,35194.0,106.6338,106.7389,106.5383,106.7103,35194.0
2024-01-11 10:45:00,111.7,111.83,111.62,111.76,28137.0,106.7103,106.8345,106.6338,106.7676,28137.0
2024-01-11 10:50:00,111.76,111.83,111.63,111.68,47583.0,106.7676,106.8345,106.6434,106.6912,47583.0
2024-01-11 10:55:00,111.67,111.84,111.63,111.77,91143.0,106.6816,106.844,106.6434,106.7771,91143.0
2024-01-11 11:00:00,111.78,111.95,111.78,111.89,31328.0,106.7867,106.9491,106.7867,106.8918,31328.0
2024-01-11 11:05:00,111.9,111.96,111.83,111.9,30111.0,106.9013,106.9587,106.8345,106.9013,30111.0
2024-01-11 11:10:00,111.91,111.95,111.66,111.68,36030.0,106.9109,106.9491,106.6721,106.6912,36030.0
2024-01-11 11:15:00,111.68,111.83,111.66,111.73,42212.0,106.6912,106.8345,106.6721,106.7389,42212.0
2024-01-11 11:20:00,111.7,111.76,111.62,111.66,32632.0,106.7103,106.7676,106.6338,106.6721,32632.0
2024-01-11 11:25:00,111.67,111.69,111.51,111.62,39070.0,106.6816,106.7007,106.5288,106.6338,39070.0
2024-01-11 11:30:00,111.6,111.68,111.59,111.66,15875.0,106.6147,106.6912,106.6052,106.6721,15875.0
2024-01-11 11:35:00,111.65,111.67,111.55,111.59,22891.0,106.6625,106.6816,106.567,106.6052,22891.0
2024-01-11 11:40:00,111.6,111.68,111.56,111.59,22138.0,106.6147,106.6912,106.5765,106.6052,22138.0
2024-01-11 11:45:00,111.59,111.69,111.57,111.64,32793.0,106.6052,106.7007,106.5861,106.6529,32793.0
2024-01-11 11:50:00,111.62,111.74,111.6,111.61,24536.0,106.6338,106.7485,106.6147,106.6243,24536.0
2024-01-11 11:55:00,111.63,111.66,111.5,111.54,21852.0,106.6434,106.6721,106.5192,106.5574,21852.0
2024-01-11 12:00:00,111.54,111.66,111.5,111.6,46671.0,106.5574,106.6721,106.5192,106.6147,46671.0
2024-01-11 12:05:00,111.58,111.82,111.58,111.77,24611.0,106.5956,106.8249,106.5956,106.7771,24611.0
2024-01-11 12:10:00,111.79,111.8,111.72,111.74,16196.0,106.7962,106.8058,106.7294,106.7485,16196.0
2024-01-11 12:15:00,111.75,111.92,111.75,111.86,23988.0,106.758,106.9204,106.758,106.8631,23988.0
2024-01-11 12:20:00,111.85,111.85,111.67,111.71,41978.0,106.8536,106.8536,106.6816,106.7198,41978.0
2024-01-11 12:25:00,111.68,111.74,111.64,111.68,19000.0,106.6912,106.7485,106.6529,106.6912,19000.0
2024-01-11 12:30:00,111.69,111.72,111.58,111.68,38281.0,106.7007,106.7294,106.5956,106.6912,38281.0
2024-01-11 12:35:00,111.67,111.69,111.5,111.59,26447.0,106.6816,106.7007,106.5192,106.6052,26447.0
2024-01-11 12:40:00,111.6,111.64,111.56,111.61,14409.0,106.6147,106.6529,106.5765,106.6243,14409.0
2024-01-11 12:45:00,111.62,111.65,111.53,111.6,24090.0,106.6338,106.6625,106.5479,106.6147,24090.0
2024-01-11 12:50:00,111.6,111.62,111.52,111.53,20546.0,106.6147,106.6338,106.5383,106.5479,20546.0
2024-01-11 12:55:00,111.52,111.56,111.47,111.52,19859.0,106.5383,106.5765,106.4905,106.5383,19859.0
2024-01-11 13:00:00,111.52,111.59,111.43,111.57,24483.0,106.5383,106.6052,106.4523,106.5861,24483.0
2024-01-11 13:05:00,111.58,111.67,111.51,111.53,11948.0,106.5956,106.6816,106.5288,106.5479,11948.0
2024-01-11 13:10:00,111.56,111.61,111.52,111.59,21645.0,106.5765,106.6243,106.5383,106.6052,21645.0
2024-01-11 13:15:00,111.57,111.65,111.51,111.54,23065.0,106.5861,106.6625,106.5288,106.5574,23065.0
2024-01-11 13:20:00,111.55,111.57,111.45,111.48,13897.0,106.567,106.5861,106.4714,106.5001,13897.0
2024-01-11 13:25:00,111.48,111.57,111.44,111.44,13062.0,106.5001,106.5861,106.4619,106.4619,13062.0
2024-01-11 13:30:00,111.4,111.4,111.24,111.26,17402.0,106.4237,106.4237,106.2708,106.2899,17402.0
2024-01-11 13:35:00,111.27,111.4,111.21,111.4,10514.0,106.2995,106.4237,106.2422,106.4237,10514.0
2024-01-11 13:40:00,111.41,111.45,111.36,111.38,10428.0,106.4332,106.4714,106.3855,106.4046,10428.0
2024-01-11 13:45:00,111.37,111.38,111.27,111.33,6852.0,106.395,106.4046,106.2995,106.3568,6852.0
2024-01-11 13:50:00,111.34,111.43,111.34,111.39,12951.0,106.3663,106.4523,106.3663,106.4141,12951.0
2024-01-11 13:55:00,111.38,111.46,111.38,111.42,12505.0,106.4046,106.481,106.4046,106.4428,12505.0
2024-01-11 14:00:00,111.42,111.54,111.42,111.5,21537.0,106.4428,106.5574,106.4428,106.5192,21537.0
2024-01-11 14:05:00,111.51,111.51,111.39,111.4,16966.0,106.5288,106.5288,106.4141,106.4237,16966.0
2024-01-11 14:10:00,111.39,111.49,111.37,111.39,11742.0,106.4141,106.5096,106.395,106.4141,11742.0
2024-01-11 14:15:00,111.38,111.46,111.37,111.43,28901.0,106.4046,106.481,106.395,106.4523,28901.0
2024-01-11 14:20:00,111.43,111.52,111.41,111.47,21297.0,106.4523,106.5383,106.4332,106.4905,21297.0
2024-01-11 14:25:00,111.46,111.55,111.43,111.5,28441.0,106.481,106.567,106.4523,106.5192,28441.0
2024-01-11 14:30:00,111.51,111.57,111.5,111.55,11793.0,106.5288,106.5861,106.5192,106.567,11793.0
2024-01-11 14:35:00,111.56,111.57,111.41,111.41,9414.0,106.5765,106.5861,106.4332,106.4332,9414.0
2024-01-11 14:40:00,111.42,111.5,111.41,111.45,11490.0,106.4428,106.5192,106.4332,106.4714,11490.0
2024-01-11 14:45:00,111.45,111.47,111.33,111.37,16779.0,106.4714,106.4905,106.3568,106.395,16779.0
2024-01-11 14:50:00,111.36,111.43,111.36,111.39,10224.0,106.3855,106.4523,106.3855,106.4141,10224.0
2024-01-11 14:55:00,111.39,111.47,111.35,111.45,11337.0,106.4141,106.4905,106.3759,106.4714,11337.0
2024-01-11 15:00:00,111.45,111.49,111.32,111.41,21674.0,106.4714,106.5096,106.3472,106.4332,21674.0
2024-01-11 15:05:00,111.41,111.41,111.25,111.25,18585.0,106.4332,106.4332,106.2804,106.2804,18585.0
2024-01-11 15:10:00,111.25,111.32,111.18,111.27,23641.0,106.2804,106.3472,106.2135,106.2995,23641.0
2024-01-11 15:15:00,111.26,111.3,111.21,111.3,24472.0,106.2899,106.3281,106.2422,106.3281,24472.0
2024-01-11 15:20:00,111.31,111.31,111.19,111.22,32872.0,106.3377,106.3377,106.2231,106.2517,32872.0
2024-01-11 15:25:00,111.23,111.29,111.12,111.14,29794.0,106.2613,106.3186,106.1562,106.1753,29794.0
2024-01-11 15:30:00,111.14,111.26,111.13,111.24,19488.0,106.1753,106.2899,106.1657,106.2708,19488.0
2024-01-11 15:35:00,111.23,111.23,111.12,111.13,30180.0,106.2613,106.2613,106.1562,106.1657,30180.0
2024-01-11 15:40:00,111.14,111.21,111.08,111.17,23382.0,106.1753,106.2422,106.118,106.2039,23382.0
2024-01-11 15:45:00,111.18,111.23,111.15,111.2,34622.0,106.2135,106.2613,106.1848,106.2326,34622.0
2024-01-11 15:50:00,111.19,111.24,111.08,111.23,52631.0,106.2231,106.2708,106.118,106.2613,52631.0
2024-01-11 15:55:00,111.23,111.26,110.99,111.0,407202.0,106.2613,106.2899,106.032,106.0415,407202.0
2024-01-12 09:30:00,113.0,113.37,112.88,112.96,119793.0,107.9522,108.3057,107.8376,107.914,119793.0
2024-01-12 09:35:00,113.01,113.15,112.72,112.77,46444.0,107.9617,108.0955,107.6847,107.7325,46444.0
2024-01-12 09:40:00,112.75,112.84,112.39,112.4,35288.0,107.7134,107.7993,107.3694,107.379,35288.0
2024-01-12 09:45:00,112.38,112.48,112.28,112.39,40442.0,107.3599,107.4554,107.2644,107.3694,40442.0
2024-01-12 09:50:00,112.42,112.52,112.16,112.17,40520.0,107.3981,107.4936,107.1497,107.1593,40520.0
2024-01-12 09:55:00,112.15,112.2,112.08,112.19,27575.0,107.1402,107.1879,107.0733,107.1784,27575.0
2024-01-12 10:00:00,112.19,112.2,112.02,112.06,21861.0,107.1784,107.1879,107.016,107.0542,21861.0
2024-01-12 10:05:00,112.05,112.23,111.97,112.0,38165.0,107.0446,107.2166,106.9682,106.9969,38165.0
2024-01-12 10:10:00,112.01,112.16,111.92,112.09,24287.0,107.0064,107.1497,106.9204,107.0828,24287.0
2024-01-12 10:15:00,112.04,112.24,112.01,112.13,19067.0,107.0351,107.2261,107.0064,107.1211,19067.0
2024-01-12 10:20:00,112.12,112.41,112.11,112.33,48410.0,107.1115,107.3886,107.102,107.3121,48410.0
2024-01-12 10:25:00,112.33,112.35,112.14,112.22,21674.0,107.3121,107.3312,107.1306,107.207,21674.0
2024-01-12 10:30:00,112.24,112.24,111.86,111.86,35661.0,107.2261,107.2261,106.8631,106.8631,35661.0
2024-01-12 10:35:00,111.86,111.89,111.7,111.71,69733.0,106.8631,106.8918,106.7103,106.7198,69733.0
2024-01-12 10:40:00,111.69,111.82,111.63,111.79,60239.0,106.7007,106.8249,106.6434,106.7962,60239.0
2024-01-12 10:45:00,111.77,111.86,111.71,111.74,34952.0,106.7771,106.8631,106.7198,106.7485,34952.0
2024-01-12 10:50:00,111.76,111.96,111.75,111.84,24469.0,106.7676,106.9587,106.758,106.844,24469.0
2024-01-12 10:55:00,111.84,111.87,111.64,111.73,36766.0,106.844,106.8727,106.6529,106.7389,36766.0
2024-01-12 11:00:00,111.77,111.9,111.67,111.84,22611.0,106.7771,106.9013,106.6816,106.844,22611.0
2024-01-12 11:05:00,111.84,111.85,111.66,111.74,19828.0,106.844,106.8536,106.6721,106.7485,19828.0
2024-01-12 11:10:00,111.72,111.76,111.56,111.61,24703.0,106.7294,106.7676,106.5765,106.6243,24703.0
2024-01-12 11:15:00,111.61,111.63,111.48,111.5,14110.0,106.6243,106.6434,106.5001,106.5192,14110.0
2024-01-12 11:20:00,111.49,111.55,111.45,111.53,18893.0,106.5096,106.567,106.4714,106.5479,18893.0
2024-01-12 11:25:00,111.54,111.61,111.52,111.58,14300.0,106.5574,106.6243,106.5383,106.5956,14300.0
2024-01-12 11:30:00,111.58,111.65,111.53,111.58,16622.0,106.5956,106.6625,106.5479,106.5956,16622.0
2024-01-12 11:35:00,111.57,111.62,111.4,111.52,26878.0,106.5861,106.6338,106.4237,106.5383,26878.0
2024-01-12 11:40:00,111.52,111.56,111.45,111.53,11929.0,106.5383,106.5765,106.4714,106.5479,11929.0
2024-01-12 11:45:00,111.51,111.6,111.45,111.52,18119.0,106.5288,106.6147,106.4714,106.5383,18119.0
2024-01-12 11:50:00,111.53,111.66,111.45,111.66,22456.0,106.5479,106.6721,106.4714,106.6721,22456.0
2024-01-12 11:55:00,111.65,111.68,111.58,111.63,18415.0,106.6625,106.6912,106.5956,106.6434,18415.0
2024-01-12 12:00:00,111.65,111.74,111.58,111.71,27087.0,106.6625,106.7485,106.5956,106.7198,27087.0
2024-01-12 12:05:00,111.7,111.7,111.59,111.68,13496.0,106.7103,106.7103,106.6052,106.6912,13496.0
2024-01-12 12:10:00,111.64,111.76,111.59,111.72,8496.0,106.6529,106.7676,106.6052,106.7294,8496.0
2024-01-12 12:15:00,111.73,111.77,111.59,111.61,8378.0,106.7389,106.7771,106.6052,106.6243,8378.0
2024-01-12 12:20:00,111.59,111.6,111.51,111.51,10688.0,106.6052,106.6147,106.5288,106.5288,10688.0
2024-01-12 12:25:00,111.51,111.51,111.37,111.51,11771.0,106.5288,106.5288,106.395,106.5288,11771.0
2024-01-12 12:30:00,111.49,111.56,111.4,111.48,15268.0,106.5096,106.5765,106.4237,106.5001,15268.0
2024-01-12 12:35:00,111.49,111.5,111.37,111.5,9668.0,106.5096,106.5192,106.395,106.5192,9668.0
2024-01-12 12:40:00,111.51,111.61,111.48,111.58,18313.0,106.5288,106.6243,106.5001,106.5956,18313.0
2024-01-12 12:45:00,111.56,111.74,111.53,111.7,15146.0,106.5765,106.7485,106.5479,106.7103,15146.0
2024-01-12 12:50:00,111.68,111.75,111.65,111.7,12993.0,106.6912,106.758,106.6625,106.7103,12993.0
2024-01-12 12:55:00,111.69,111.69,111.3,111.42,56965.0,106.7007,106.7007,106.3281,106.4428,56965.0
2024-01-12 13:00:00,111.44,111.51,111.42,111.48,13565.0,106.4619,106.5288,106.4428,106.5001,13565.0
2024-01-12 13:05:00,111.5,111.5,111.4,111.46,18050.0,106.5192,106.5192,106.4237,106.481,18050.0
2024-01-12 13:10:00,111.45,111.56,111.45,111.52,13547.0,106.4714,106.5765,106.4714,106.5383,13547.0
2024-01-12 13:15:00,111.55,111.66,111.53,111.66,11769.0,106.567,106.6721,106.5479,106.6721,11769.0
2024-01-12 13:20:00,111.67,111.69,111.56,111.57,15169.0,106.6816,106.7007,106.5765,106.5861,15169.0
2024-01-12 13:25:00,111.57,111.58,111.5,111.52,8812.0,106.5861,106.5956,106.5192,106.5383,8812.0
2024-01-12 13:30:00,111.52,111.55,111.46,111.52,23828.0,106.5383,106.567,106.481,106.5383,23828.0
2024-01-12 13:35:00,111.53,111.6,111.52,111.58,14772.0,106.5479,106.6147,106.5383,106.5956,14772.0
2024-01-12 13:40:00,111.58,111.61,111.53,111.54,20264.0,106.5956,106.6243,106.5479,106.5574,20264.0
2024-01-12 13:45:00,111.55,111.56,111.43,111.5,19540.0,106.567,106.5765,106.4523,106.5192,19540.0
2024-01-12 13:50:00,111.49,111.53,111.46,111.5,12502.0,106.5096,106.5479,106.481,106.5192,12502.0
2024-01-12 13:55:00,111.51,111.59,111.49,111.53,22215.0,106.5288,106.6052,106.5096,106.5479,22215.0
2024-01-12 14:00:00,111.5,111.5,111.31,111.32,52623.0,106.5192,106.5192,106.3377,106.3472,52623.0
2024-01-12 14:05:00,111.31,111.47,111.31,111.45,63777.0,106.3377,106.4905,106.3377,106.4714,63777.0
2024-01-12 14:10:00,111.46,111.46,111.39,111.46,18011.0,106.481,106.481,106.4141,106.481,18011.0
2024-01-12 14:15:00,111.45,111.67,111.24,111.54,192753.0,106.4714,106.6816,106.2708,106.5574,192753.0
2024-01-12 14:20:00,111.52,111.53,111.34,111.46,43577.0,106.5383,106.5479,106.3663,106.481,43577.0
2024-01-12 14:25:00,111.48,111.55,111.37,111.37,38281.0,106.5001,106.567,106.395,106.395,38281.0
2024-01-12 14:30:00,111.35,111.39,111.19,111.25,41248.0,106.3759,106.4141,106.2231,106.2804,41248.0
2024-01-12 14:35:00,111.24,111.3,111.22,111.25,28529.0,106.2708,106.3281,106.2517,106.2804,28529.0
2024-01-12 14:40:00,111.27,111.3,111.23,111.24,34417.0,106.2995,106.3281,106.2613,106.2708,34417.0
2024-01-12 14:45:00,111.23,111.29,111.16,111.28,35913.0,106.2613,106.3186,106.1944,106.309,35913.0
2024-01-12 14:50:00,111.27,111.35,111.22,111.33,27813.0,106.2995,106.3759,106.2517,106.3568,27813.0
2024-01-12 14:55:00,111.32,111.39,111.28,111.36,36295.0,106.3472,106.4141,106.309,106.3855,36295.0
2024-01-12 15:00:00,111.36,111.42,111.3,111.41,50098.0,106.3855,106.4428,106.3281,106.4332,50098.0
2024-01-12 15:05:00,111.39,111.44,111.31,111.4,48691.0,106.4141,106.4619,106.3377,106.4237,48691.0
2024-01-12 15:10:00,111.4,111.4,111.23,111.23,34605.0,106.4237,106.4237,106.2613,106.2613,34605.0
2024-01-12 15:15:00,111.21,111.28,111.12,111.13,52268.0,106.2422,106.309,106.1562,106.1657,52268.0
2024-01-12 15:20:00,111.13,111.19,111.11,111.14,49696.0,106.1657,106.2231,106.1466,106.1753,49696.0
2024-01-12 15:25:00,111.15,111.17,111.08,111.15,41630.0,106.1848,106.2039,106.118,106.1848,41630.0
2024-01-12 15:30:00,111.15,111.24,111.04,111.23,39196.0,106.1848,106.2708,106.0798,106.2613,39196.0
2024-01-12 15:35:00,111.23,111.26,111.18,111.2,42563.0,106.2613,106.2899,106.2135,106.2326,42563.0
2024-01-12 15:40:00,111.2,111.32,111.15,111.32,53720.0,106.2326,106.3472,106.1848,106.3472,53720.0
2024-01-12 15:45:00,111.32,111.47,111.3,111.47,80940.0,106.3472,106.4905,106.3281,106.4905,80940.0
2024-01-12 15:50:00,111.48,111.54,111.41,111.45,113941.0,106.5001,106.5574,106.4332,106.4714,113941.0
2024-01-12 15:55:00,111.45,111.75,111.39,111.69,553239.0,106.4714,106.758,106.4141,106.7007,553239.0
2024-01-16 09:30:00,111.5,111.74,111.24,111.33,130078.0,106.5192,106.7485,106.2708,106.3568,130078.0
2024-01-16 09:35:00,111.31,111.32,110.76,110.76,34692.0,106.3377,106.3472,105.8123,105.8123,34692.0
2024-01-16 09:40:00,110.76,110.76,110.25,110.29,52751.0,105.8123,105.8123,105.325,105.3633,52751.0
2024-01-16 09:45:00,110.35,110.36,109.89,109.94,56123.0,105.4206,105.4301,104.9811,105.0289,56123.0
2024-01-16 09:50:00,109.9,110.02,109.65,109.77,23478.0,104.9907,105.1053,104.7518,104.8665,23478.0
2024-01-16 09:55:00,109.74,109.95,109.71,109.88,31253.0,104.8378,105.0384,104.8092,104.9716,31253.0
2024-01-16 10:00:00,109.91,109.99,109.7,109.71,96422.0,105.0002,105.0767,104.7996,104.8092,96422.0
2024-01-16 10:05:00,109.7,109.79,109.54,109.62,77181.0,104.7996,104.8856,104.6468,104.7232,77181.0
2024-01-16 10:10:00,109.6,109.63,109.28,109.29,101250.0,104.7041,104.7327,104.3984,104.4079,101250.0
2024-01-16 10:15:00,109.31,109.39,109.2,109.39,72794.0,104.427,104.5035,104.3219,104.5035,72794.0
2024-01-16 10:20:00,109.38,109.61,109.28,109.5,93471.0,104.4939,104.7136,104.3984,104.6085,93471.0
2024-01-16 10:25:00,109.5,109.52,109.16,109.21,40860.0,104.6085,104.6277,104.2837,104.3315,40860.0
2024-01-16 10:30:00,109.25,109.33,109.03,109.17,55811.0,104.3697,104.4461,104.1595,104.2933,55811.0
2024-01-16 10:35:00,109.18,109.18,108.92,108.98,52504.0,104.3028,104.3028,104.0545,104.1118,52504.0
2024-01-16 10:40:00,108.97,109.08,108.95,108.97,25429.0,104.1022,104.2073,104.0831,104.1022,25429.0
2024-01-16 10:45:00,108.95,109.03,108.77,109.03,49399.0,104.0831,104.1595,103.9112,104.1595,49399.0
2024-01-16 10:50:00,109.05,109.06,108.82,108.87,41685.0,104.1786,104.1882,103.9589,104.0067,41685.0
2024-01-16 10:55:00,108.89,108.92,108.84,108.85,15403.0,104.0258,104.0545,103.978,103.9876,15403.0
2024-01-16 11:00:00,108.85,108.86,108.62,108.8,57333.0,103.9876,103.9971,103.7679,103.9398,57333.0
2024-01-16 11:05:00,108.79,108.92,108.62,108.65,74194.0,103.9303,104.0545,103.7679,103.7965,74194.0
2024-01-16 11:10:00,108.67,108.85,108.61,108.85,66156.0,103.8156,103.9876,103.7583,103.9876,66156.0
2024-01-16 11:15:00,108.82,108.98,108.77,108.91,60290.0,103.9589,104.1118,103.9112,104.0449,60290.0
2024-01-16 11:20:00,108.89,109.25,108.89,109.2,42263.0,104.0258,104.3697,104.0258,104.3219,42263.0
2024-01-16 11:25:00,109.2,109.22,109.1,109.14,39949.0,104.3219,104.3411,104.2264,104.2646,39949.0
2024-01-16 11:30:00,109.14,109.18,109.04,109.13,42917.0,104.2646,104.3028,104.1691,104.2551,42917.0
2024-01-16 11:35:00,109.12,109.2,109.07,109.2,45146.0,104.2455,104.3219,104.1978,104.3219,45146.0
2024-01-16 11:40:00,109.21,109.21,109.1,109.13,30084.0,104.3315,104.3315,104.2264,104.2551,30084.0
2024-01-16 11:45:00,109.14,109.19,109.11,109.11,16329.0,104.2646,104.3124,104.236,104.236,16329.0
2024-01-16 11:50:00,109.12,109.15,108.97,108.98,26904.0,104.2455,104.2742,104.1022,104.1118,26904.0
2024-01-16 11:55:00,108.97,108.98,108.84,108.88,95247.0,104.1022,104.1118,103.978,104.0162,95247.0
2024-01-16 12:00:00,108.87,108.95,108.82,108.88,47058.0,104.0067,104.0831,103.9589,104.0162,47058.0
2024-01-16 12:05:00,108.87,108.87,108.75,108.77,42255.0,104.0067,104.0067,103.892,103.9112,42255.0
2024-01-16 12:10:00,108.76,108.8,108.67,108.72,25349.0,103.9016,103.9398,103.8156,103.8634,25349.0
2024-01-16 12:15:00,108.73,108.74,108.63,108.68,27088.0,103.8729,103.8825,103.7774,103.8252,27088.0
2024-01-16 12:20:00,108.66,108.8,108.66,108.73,46450.0,103.8061,103.9398,103.8061,103.8729,46450.0
2024-01-16 12:25:00,108.74,108.8,108.68,108.73,23806.0,103.8825,103.9398,103.8252,103.8729,23806.0
2024-01-16 12:30:00,108.74,108.76,108.6,108.6,37616.0,103.8825,103.9016,103.7487,103.7487,37616.0
2024-01-16 12:35:00,108.6,108.7,108.54,108.7,24380.0,103.7487,103.8443,103.6914,103.8443,24380.0
2024-01-16 12:40:00,108.71,108.77,108.69,108.7,18932.0,103.8538,103.9112,103.8347,103.8443,18932.0
2024-01-16 12:45:00,108.69,108.72,108.6,108.65,27260.0,103.8347,103.8634,103.7487,103.7965,27260.0
2024-01-16 12:50:00,108.64,108.74,108.64,108.68,13396.0,103.787,103.8825,103.787,103.8252,13396.0
2024-01-16 12:55:00,108.67,108.71,108.64,108.67,21297.0,103.8156,103.8538,103.787,103.8156,21297.0
2024-01-16 13:00:00,108.68,108.71,108.63,108.7,24148.0,103.8252,103.8538,103.7774,103.8443,24148.0
2024-01-16 13:05:00,108.71,108.75,108.68,108.69,16814.0,103.8538,103.892,103.8252,103.8347,16814.0
2024-01-16 13:10:00,108.69,108.74,108.63,108.7,19053.0,103.8347,103.8825,103.7774,103.8443,19053.0
2024-01-16 13:15:00,108.71,108.82,108.7,108.75,26304.0,103.8538,103.9589,103.8443,103.892,26304.0
2024-01-16 13:20:00,108.74,108.78,108.71,108.72,12210.0,103.8825,103.9207,103.8538,103.8634,12210.0
2024-01-16 13:25:00,108.72,108.85,108.66,108.84,20276.0,103.8634,103.9876,103.8061,103.978,20276.0
2024-01-16 13:30:00,108.86,108.86,108.69,108.74,22658.0,103.9971,103.9971,103.8347,103.8825,22658.0
2024-01-16 13:35:00,108.74,108.75,108.64,108.7,24815.0,103.8825,103.892,103.787,103.8443,24815.0
2024-01-16 13:40:00,108.71,108.71,108.58,108.6,37719.0,103.8538,103.8538,103.7296,103.7487,37719.0
2024-01-16 13:45:00,108.59,108.6,108.52,108.55,55489.0,103.7392,103.7487,103.6723,103.701,55489.0
2024-01-16 13:50:00,108.54,108.64,108.5,108.59,22326.0,103.6914,103.787,103.6532,103.7392,22326.0
2024-01-16 13:55:00,108.59,108.74,108.59,108.7,18839.0,103.7392,103.8825,103.7392,103.8443,18839.0
2024-01-16 14:00:00,108.7,108.79,108.51,108.52,29521.0,103.8443,103.9303,103.6628,103.6723,29521.0
2024-01-16 14:05:00,108.52,108.6,108.5,108.56,18829.0,103.6723,103.7487,103.6532,103.7105,18829.0
2024-01-16 14:10:00,108.55,108.55,108.34,108.37,19996.0,103.701,103.701,103.5004,103.529,19996.0
2024-01-16 14:15:00,108.38,108.62,108.38,108.57,25331.0,103.5386,103.7679,103.5386,103.7201,25331.0
2024-01-16 14:20:00,108.57,108.75,108.55,108.7,26771.0,103.7201,103.892,103.701,103.8443,26771.0
2024-01-16 14:25:00,108.71,108.79,108.66,108.67,34621.0,103.8538,103.9303,103.8061,103.8156,34621.0
2024-01-16 14:30:00,108.67,108.76,108.64,108.76,22599.0,103.8156,103.9016,103.787,103.9016,22599.0
2024-01-16 14:35:00,108.75,108.76,108.65,108.75,23041.0,103.892,103.9016,103.7965,103.892,23041.0
2024-01-16 14:40:00,108.76,108.78,108.65,108.71,29170.0,103.9016,103.9207,103.7965,103.8538,29170.0
2024-01-16 14:45:00,108.7,108.74,108.67,108.73,25509.0,103.8443,103.8825,103.8156,103.8729,25509.0
2024-01-16 14:50:00,108.73,108.75,108.65,108.66,22040.0,103.8729,103.892,103.7965,103.8061,22040.0
2024-01-16 14:55:00,108.67,108.69,108.6,108.64,33221.0,103.8156,103.8347,103.7487,103.787,33221.0
2024-01-16 15:00:00,108.65,108.69,108.57,108.68,27010.0,103.7965,103.8347,103.7201,103.8252,27010.0
2024-01-16 15:05:00,108.68,108.77,108.66,108.72,16227.0,103.8252,103.9112,103.8061,103.8634,16227.0
2024-01-16 15:10:00,108.72,108.72,108.61,108.69,22975.0,103.8634,103.8634,103.7583,103.8347,22975.0
2024-01-16 15:15:00,108.68,108.77,108.65,108.69,28497.0,103.8252,103.9112,103.7965,103.8347,28497.0
2024-01-16 15:20:00,108.68,108.71,108.61,108.64,38855.0,103.8252,103.8538,103.7583,103.787,38855.0
2024-01-16 15:25:00,108.64,108.73,108.61,108.73,55846.0,103.787,103.8729,103.7583,103.8729,55846.0
2024-01-16 15:30:00,108.73,108.77,108.59,108.61,53781.0,103.8729,103.9112,103.7392,103.7583,53781.0
2024-01-16 15:35:00,108.62,108.74,108.6,108.71,58140.0,103.7679,103.8825,103.7487,103.8538,58140.0
2024-01-16 15:40:00,108.7,108.76,108.63,108.74,115390.0,103.8443,103.9016,103.7774,103.8825,115390.0
2024-01-16 15:45:00,108.74,108.79,108.62,108.67,101307.0,103.8825,103.9303,103.7679,103.8156,101307.0
2024-01-16 15:50:00,108.67,108.77,108.61,108.76,193069.0,103.8156,103.9112,103.7583,103.9016,193069.0
2024-01-16 15:55:00,108.76,108.76,108.51,108.65,273562.0,103.9016,103.9016,103.6628,103.7965,273562.0
2024-01-17 09:30:00,106.92,107.32,106.58,106.86,230210.0,102.1438,102.5259,101.819,102.0865,230210.0
2024-01-17 09:35:00,106.85,107.3,106.81,107.19,94102.0,102.0769,102.5068,102.0387,102.4017,94102.0
2024-01-17 09:40:00,107.21,107.77,107.12,107.74,47050.0,102.4208,102.9558,102.3349,102.9272,47050.0
2024-01-17 09:45:00,107.69,108.14,107.53,107.94,49930.0,102.8794,103.3093,102.7265,103.1182,49930.0
2024-01-17 09:50:00,107.91,108.08,107.81,107.92,34502.0,103.0896,103.252,102.994,103.0991,34502.0
2024-01-17 09:55:00,107.95,107.98,107.66,107.95,34043.0,103.1278,103.1564,102.8507,103.1278,34043.0
2024-01-17 10:00:00,107.96,108.26,107.88,108.22,67439.0,103.1373,103.4239,103.0609,103.3857,67439.0
2024-01-17 10:05:00,108.23,108.3,108.04,108.15,81394.0,103.3953,103.4621,103.2138,103.3188,81394.0
2024-01-17 10:10:00,108.18,108.26,108.03,108.11,39068.0,103.3475,103.4239,103.2042,103.2806,39068.0
2024-01-17 10:15:00,108.16,108.46,108.09,108.34,29422.0,103.3284,103.615,103.2615,103.5004,29422.0
2024-01-17 10:20:00,108.34,108.46,108.24,108.43,26639.0,103.5004,103.615,103.4048,103.5863,26639.0
2024-01-17 10:25:00,108.42,108.42,108.16,108.21,23524.0,103.5768,103.5768,103.3284,103.3762,23524.0
2024-01-17 10:30:00,108.22,108.39,108.1,108.36,18987.0,103.3857,103.5481,103.2711,103.5195,18987.0
2024-01-17 10:35:00,108.37,108.54,108.36,108.42,25569.0,103.529,103.6914,103.5195,103.5768,25569.0
2024-01-17 10:40:00,108.38,108.38,107.85,107.87,30090.0,103.5386,103.5386,103.0323,103.0514,30090.0
2024-01-17 10:45:00,107.87,107.95,107.77,107.77,37413.0,103.0514,103.1278,102.9558,102.9558,37413.0
2024-01-17 10:50:00,107.77,107.91,107.74,107.85,27673.0,102.9558,103.0896,102.9272,103.0323,27673.0
2024-01-17 10:55:00,107.86,107.87,107.54,107.57,30368.0,103.0418,103.0514,102.7361,102.7648,30368.0
2024-01-17 11:00:00,107.55,107.75,107.55,107.66,28905.0,102.7457,102.9367,102.7457,102.8507,28905.0
2024-01-17 11:05:00,107.66,107.79,107.65,107.73,30803.0,102.8507,102.9749,102.8412,102.9176,30803.0
2024-01-17 11:10:00,107.71,107.97,107.69,107.97,16630.0,102.8985,103.1469,102.8794,103.1469,16630.0
2024-01-17 11:15:00,108.0,108.01,107.84,107.91,12566.0,103.1756,103.1851,103.0227,103.0896,12566.0
2024-01-17 11:20:00,107.9,107.91,107.74,107.74,13220.0,103.08,103.0896,102.9272,102.9272,13220.0
2024-01-17 11:25:00,107.73,107.84,107.6,107.66,23865.0,102.9176,103.0227,102.7934,102.8507,23865.0
2024-01-17 11:30:00,107.63,107.93,107.61,107.89,23315.0,102.8221,103.1087,102.803,103.0705,23315.0
2024-01-17 11:35:00,107.88,107.89,107.66,107.73,23377.0,103.0609,103.0705,102.8507,102.9176,23377.0
2024-01-17 11:40:00,107.72,107.77,107.63,107.72,26842.0,102.9081,102.9558,102.8221,102.9081,26842.0
2024-01-17 11:45:00,107.73,107.83,107.65,107.7,15427.0,102.9176,103.0131,102.8412,102.889,15427.0
2024-01-17 11:50:00,107.69,107.7,107.56,107.57,16822.0,102.8794,102.889,102.7552,102.7648,16822.0
2024-01-17 11:55:00,107.56,107.59,107.51,107.51,24450.0,102.7552,102.7839,102.7074,102.7074,24450.0
2024-01-17 12:00:00,107.53,107.53,107.3,107.39,23258.0,102.7265,102.7265,102.5068,102.5928,23258.0
2024-01-17 12:05:00,107.37,107.41,107.23,107.23,10842.0,102.5737,102.6119,102.4399,102.4399,10842.0
2024-01-17 12:10:00,107.25,107.38,107.25,107.33,16617.0,102.4591,102.5832,102.4591,102.5355,16617.0
2024-01-17 12:15:00,107.32,107.34,107.22,107.33,29797.0,102.5259,102.545,102.4304,102.5355,29797.0
2024-01-17 12:20:00,107.33,107.44,107.29,107.44,31199.0,102.5355,102.6406,102.4973,102.6406,31199.0
2024-01-17 12:25:00,107.46,107.52,107.45,107.49,12113.0,102.6597,102.717,102.6501,102.6883,12113.0
2024-01-17 12:30:00,107.48,107.54,107.39,107.39,10017.0,102.6788,102.7361,102.5928,102.5928,10017.0
2024-01-17 12:35:00,107.39,107.47,107.37,107.37,17943.0,102.5928,102.6692,102.5737,102.5737,17943.0
2024-01-17 12:40:00,107.37,107.47,107.33,107.36,14513.0,102.5737,102.6692,102.5355,102.5641,14513.0
2024-01-17 12:45:00,107.34,107.35,107.22,107.23,23734.0,102.545,102.5546,102.4304,102.4399,23734.0
2024-01-17 12:50:00,107.23,107.32,107.22,107.3,14896.0,102.4399,102.5259,102.4304,102.5068,14896.0
2024-01-17 12:55:00,107.3,107.3,107.15,107.16,41186.0,102.5068,102.5068,102.3635,102.3731,41186.0
2024-01-17 13:00:00,107.15,107.19,107.1,107.19,43671.0,102.3635,102.4017,102.3158,102.4017,43671.0
2024-01-17 13:05:00,107.19,107.2,107.14,107.15,17242.0,102.4017,102.4113,102.354,102.3635,17242.0
2024-01-17 13:10:00,107.14,107.17,107.05,107.08,31421.0,102.354,102.3826,102.268,102.2966,31421.0
2024-01-17 13:15:00,107.08,107.21,107.08,107.16,20859.0,102.2966,102.4208,102.2966,102.3731,20859.0
2024-01-17 13:20:00,107.16,107.2,107.01,107.02,23108.0,102.3731,102.4113,102.2298,102.2393,23108.0
2024-01-17 13:25:00,107.02,107.04,106.96,107.01,22677.0,102.2393,102.2584,102.182,102.2298,22677.0
2024-01-17 13:30:00,107.01,107.11,107.0,107.02,16500.0,102.2298,102.3253,102.2202,102.2393,16500.0
2024-01-17 13:35:00,107.01,107.08,106.91,106.94,20858.0,102.2298,102.2966,102.1342,102.1629,20858.0
2024-01-17 13:40:00,106.94,106.99,106.91,106.97,25076.0,102.1629,102.2107,102.1342,102.1916,25076.0
2024-01-17 13:45:00,106.97,106.99,106.9,106.99,22432.0,102.1916,102.2107,102.1247,102.2107,22432.0
2024-01-17 13:50:00,107.0,107.08,106.97,107.08,21030.0,102.2202,102.2966,102.1916,102.2966,21030.0
2024-01-17 13:55:00,107.07,107.27,107.03,107.19,14330.0,102.2871,102.4782,102.2489,102.4017,14330.0
2024-01-17 14:00:00,107.2,107.33,107.16,107.17,20932.0,102.4113,102.5355,102.3731,102.3826,20932.0
2024-01-17 14:05:00,107.17,107.18,107.06,107.11,13125.0,102.3826,102.3922,102.2775,102.3253,13125.0
2024-01-17 14:10:00,107.1,107.24,107.1,107.24,13377.0,102.3158,102.4495,102.3158,102.4495,13377.0
2024-01-17 14:15:00,107.25,107.5,107.24,107.48,17216.0,102.4591,102.6979,102.4495,102.6788,17216.0
2024-01-17 14:20:00,107.48,107.63,107.48,107.54,20381.0,102.6788,102.8221,102.6788,102.7361,20381.0
2024-01-17 14:25:00,107.53,107.58,107.46,107.47,14614.0,102.7265,102.7743,102.6597,102.6692,14614.0
2024-01-17 14:30:00,107.47,107.59,107.46,107.59,13127.0,102.6692,102.7839,102.6597,102.7839,13127.0
2024-01-17 14:35:00,107.59,107.63,107.46,107.51,27759.0,102.7839,102.8221,102.6597,102.7074,27759.0
2024-01-17 14:40:00,107.51,107.56,107.45,107.56,20180.0,102.7074,102.7552,102.6501,102.7552,20180.0
2024-01-17 14:45:00,107.55,107.55,107.4,107.41,9611.0,102.7457,102.7457,102.6024,102.6119,9611.0
2024-01-17 14:50:00,107.4,107.41,107.22,107.24,16872.0,102.6024,102.6119,102.4304,102.4495,16872.0
2024-01-17 14:55:00,107.24,107.32,107.21,107.3,26958.0,102.4495,102.5259,102.4208,102.5068,26958.0
2024-01-17 15:00:00,107.29,107.29,107.23,107.27,39325.0,102.4973,102.4973,102.4399,102.4782,39325.0
2024-01-17 15:05:00,107.28,107.32,107.23,107.29,36716.0,102.4877,102.5259,102.4399,102.4973,36716.0
2024-01-17 15:10:00,107.29,107.34,107.25,107.27,35341.0,102.4973,102.545,102.4591,102.4782,35341.0
2024-01-17 15:15:00,107.28,107.28,107.06,107.1,42460.0,102.4877,102.4877,102.2775,102.3158,42460.0
2024-01-17 15:20:00,107.1,107.12,107.04,107.12,32414.0,102.3158,102.3349,102.2584,102.3349,32414.0
2024-01-17 15:25:00,107.12,107.15,107.04,107.09,42143.0,102.3349,102.3635,102.2584,102.3062,42143.0
2024-01-17 15:30:00,107.08,107.23,107.01,107.2,30467.0,102.2966,102.4399,102.2298,102.4113,30467.0
2024-01-17 15:35:00,107.19,107.29,107.19,107.28,25265.0,102.4017,102.4973,102.4017,102.4877,25265.0
2024-01-17 15:40:00,107.27,107.3,107.19,107.22,35389.0,102.4782,102.5068,102.4017,102.4304,35389.0
2024-01-17 15:45:00,107.22,107.33,107.17,107.29,88838.0,102.4304,102.5355,102.3826,102.4973,88838.0
2024-01-17 15:50:00,107.28,107.48,107.28,107.44,92331.0,102.4877,102.6788,102.4877,102.6406,92331.0
2024-01-17 15:55:00,107.44,107.58,107.38,107.57,330009.0,102.6406,102.7743,102.5832,102.7648,330009.0
2024-01-18 09:30:00,107.34,107.34,106.53,106.64,125378.0,102.545,102.545,101.7712,101.8763,125378.0
2024-01-18 09:35:00,106.63,106.8,106.31,106.42,66254.0,101.8667,102.0292,101.561,101.6661,66254.0
2024-01-18 09:40:00,106.42,106.42,106.07,106.11,111848.0,101.6661,101.6661,101.3318,101.37,111848.0
2024-01-18 09:45:00,106.1,106.35,106.09,106.35,67963.0,101.3604,101.5993,101.3509,101.5993,67963.0
2024-01-18 09:50:00,106.35,106.73,106.28,106.69,36884.0,101.5993,101.9623,101.5324,101.9241,36884.0
2024-01-18 09:55:00,106.69,106.7,106.46,106.54,48607.0,101.9241,101.9336,101.7043,101.7808,48607.0
2024-01-18 10:00:00,106.52,106.86,106.47,106.79,60523.0,101.7617,102.0865,101.7139,102.0196,60523.0
2024-01-18 10:05:00,106.78,106.85,106.61,106.61,71874.0,102.01,102.0769,101.8476,101.8476,71874.0
2024-01-18 10:10:00,106.62,106.67,106.45,106.54,56445.0,101.8572,101.905,101.6948,101.7808,56445.0
2024-01-18 10:15:00,106.55,106.68,106.47,106.48,82135.0,101.7903,101.9145,101.7139,101.7234,82135.0
2024-01-18 10:20:00,106.48,106.58,106.27,106.3,39039.0,101.7234,101.819,101.5228,101.5515,39039.0
2024-01-18 10:25:00,106.29,106.35,106.19,106.19,74052.0,101.5419,101.5993,101.4464,101.4464,74052.0
2024-01-18 10:30:00,106.17,106.3,106.09,106.12,131185.0,101.4273,101.5515,101.3509,101.3795,131185.0
2024-01-18 10:35:00,106.11,106.3,105.97,106.23,58321.0,101.37,101.5515,101.2362,101.4846,58321.0
2024-01-18 10:40:00,106.24,106.3,106.14,106.16,64400.0,101.4942,101.5515,101.3986,101.4177,64400.0
2024-01-18 10:45:00,106.15,106.17,106.0,106.12,45228.0,101.4082,101.4273,101.2649,101.3795,45228.0
2024-01-18 10:50:00,106.12,106.23,106.09,106.17,22798.0,101.3795,101.4846,101.3509,101.4273,22798.0
2024-01-18 10:55:00,106.18,106.26,106.08,106.08,19997.0,101.4369,101.5133,101.3413,101.3413,19997.0
2024-01-18 11:00:00,106.11,106.26,105.89,105.9,38947.0,101.37,101.5133,101.1598,101.1694,38947.0
2024-01-18 11:05:00,105.91,106.04,105.77,105.88,43790.0,101.1789,101.3031,101.0452,101.1503,43790.0
2024-01-18 11:10:00,105.89,106.23,105.86,106.21,63000.0,101.1598,101.4846,101.1311,101.4655,63000.0
2024-01-18 11:15:00,106.2,106.33,106.16,106.22,40948.0,101.456,101.5802,101.4177,101.4751,40948.0
2024-01-18 11:20:00,106.21,106.43,106.13,106.43,45036.0,101.4655,101.6757,101.3891,101.6757,45036.0
2024-01-18 11:25:00,106.44,106.62,106.42,106.46,71486.0,101.6852,101.8572,101.6661,101.7043,71486.0
2024-01-18 11:30:00,106.47,106.54,106.37,106.48,19988.0,101.7139,101.7808,101.6184,101.7234,19988.0
2024-01-18 11:35:00,106.48,106.62,106.45,106.56,48309.0,101.7234,101.8572,101.6948,101.7999,48309.0
2024-01-18 11:40:00,106.56,106.59,106.41,106.42,42267.0,101.7999,101.8285,101.6566,101.6661,42267.0
2024-01-18 11:45:00,106.42,106.54,106.39,106.45,85113.0,101.6661,101.7808,101.6375,101.6948,85113.0
2024-01-18 11:50:00,106.45,106.61,106.44,106.6,40227.0,101.6948,101.8476,101.6852,101.8381,40227.0
2024-01-18 11:55:00,106.6,106.66,106.59,106.64,37895.0,101.8381,101.8954,101.8285,101.8763,37895.0
2024-01-18 12:00:00,106.63,106.73,106.52,106.63,99651.0,101.8667,101.9623,101.7617,101.8667,99651.0
2024-01-18 12:05:00,106.64,106.73,106.55,106.73,38630.0,101.8763,101.9623,101.7903,101.9623,38630.0
2024-01-18 12:10:00,106.72,106.72,106.59,106.63,32124.0,101.9527,101.9527,101.8285,101.8667,32124.0
2024-01-18 12:15:00,106.62,106.65,106.55,106.63,19135.0,101.8572,101.8859,101.7903,101.8667,19135.0
2024-01-18 12:20:00,106.6,106.6,106.51,106.53,33053.0,101.8381,101.8381,101.7521,101.7712,33053.0
2024-01-18 12:25:00,106.54,106.64,106.54,106.61,15451.0,101.7808,101.8763,101.7808,101.8476,15451.0
2024-01-18 12:30:00,106.59,106.59,106.43,106.45,27133.0,101.8285,101.8285,101.6757,101.6948,27133.0
2024-01-18 12:35:00,106.45,106.47,106.37,106.44,21597.0,101.6948,101.7139,101.6184,101.6852,21597.0
2024-01-18 12:40:00,106.44,106.44,106.28,106.4,27499.0,101.6852,101.6852,101.5324,101.647,27499.0
2024-01-18 12:45:00,106.41,106.42,106.34,106.38,17090.0,101.6566,101.6661,101.5897,101.6279,17090.0
2024-01-18 12:50:00,106.38,106.39,106.34,106.38,16868.0,101.6279,101.6375,101.5897,101.6279,16868.0
2024-01-18 12:55:00,106.38,106.41,106.28,106.35,31497.0,101.6279,101.6566,101.5324,101.5993,31497.0
2024-01-18 13:00:00,106.33,106.37,106.26,106.32,28390.0,101.5802,101.6184,101.5133,101.5706,28390.0
2024-01-18 13:05:00,106.32,106.32,106.11,106.19,40419.0,101.5706,101.5706,101.37,101.4464,40419.0
2024-01-18 13:10:00,106.2,106.21,106.13,106.14,27099.0,101.456,101.4655,101.3891,101.3986,27099.0
2024-01-18 13:15:00,106.13,106.17,105.99,106.15,83623.0,101.3891,101.4273,101.2553,101.4082,83623.0
2024-01-18 13:20:00,106.16,106.29,106.12,106.27,79506.0,101.4177,101.5419,101.3795,101.5228,79506.0
2024-01-18 13:25:00,106.24,106.32,106.18,106.25,26326.0,101.4942,101.5706,101.4369,101.5037,26326.0
2024-01-18 13:30:00,106.25,106.41,106.25,106.38,21579.0,101.5037,101.6566,101.5037,101.6279,21579.0
2024-01-18 13:35:00,106.39,106.43,106.33,106.36,32078.0,101.6375,101.6757,101.5802,101.6088,32078.0
2024-01-18 13:40:00,106.35,106.49,106.32,106.47,30531.0,101.5993,101.733,101.5706,101.7139,30531.0
2024-01-18 13:45:00,106.48,106.48,106.24,106.27,24139.0,101.7234,101.7234,101.4942,101.5228,24139.0
2024-01-18 13:50:00,106.27,106.5,106.24,106.39,24764.0,101.5228,101.7426,101.4942,101.6375,24764.0
2024-01-18 13:55:00,106.39,106.54,106.38,106.5,25871.0,101.6375,101.7808,101.6279,101.7426,25871.0
2024-01-18 14:00:00,106.51,106.62,106.51,106.56,28306.0,101.7521,101.8572,101.7521,101.7999,28306.0
2024-01-18 14:05:00,106.52,106.63,106.49,106.59,14182.0,101.7617,101.8667,101.733,101.8285,14182.0
2024-01-18 14:10:00,106.59,106.61,106.51,106.56,26754.0,101.8285,101.8476,101.7521,101.7999,26754.0
2024-01-18 14:15:00,106.54,106.59,106.48,106.57,49177.0,101.7808,101.8285,101.7234,101.8094,49177.0
2024-01-18 14:20:00,106.59,106.64,106.49,106.58,19407.0,101.8285,101.8763,101.733,101.819,19407.0
2024-01-18 14:25:00,106.58,106.72,106.54,106.72,31537.0,101.819,101.9527,101.7808,101.9527,31537.0
2024-01-18 14:30:00,106.73,106.84,106.73,106.83,26001.0,101.9623,102.0674,101.9623,102.0578,26001.0
2024-01-18 14:35:00,106.83,106.92,106.83,106.86,21091.0,102.0578,102.1438,102.0578,102.0865,21091.0
2024-01-18 14:40:00,106.86,106.98,106.79,106.83,28777.0,102.0865,102.2011,102.0196,102.0578,28777.0
2024-01-18 14:45:00,106.83,106.85,106.64,106.64,33770.0,102.0578,102.0769,101.8763,101.8763,33770.0
2024-01-18 14:50:00,106.65,106.83,106.65,106.83,25170.0,101.8859,102.0578,101.8859,102.0578,25170.0
2024-01-18 14:55:00,106.84,107.06,106.82,107.04,76388.0,102.0674,102.2775,102.0483,102.2584,76388.0
2024-01-18 15:00:00,107.05,107.1,106.92,107.05,76325.0,102.268,102.3158,102.1438,102.268,76325.0
2024-01-18 15:05:00,107.03,107.03,106.89,107.0,27904.0,102.2489,102.2489,102.1151,102.2202,27904.0
2024-01-18 15:10:00,107.01,107.01,106.87,106.88,29305.0,102.2298,102.2298,102.096,102.1056,29305.0
2024-01-18 15:15:00,106.88,107.0,106.85,106.9,39032.0,102.1056,102.2202,102.0769,102.1247,39032.0
2024-01-18 15:20:00,106.89,107.04,106.88,107.01,33144.0,102.1151,102.2584,102.1056,102.2298,33144.0
2024-01-18 15:25:00,107.02,107.12,107.01,107.09,29477.0,102.2393,102.3349,102.2298,102.3062,29477.0
2024-01-18 15:30:00,107.1,107.11,106.96,106.97,38064.0,102.3158,102.3253,102.182,102.1916,38064.0
2024-01-18 15:35:00,106.97,107.0,106.89,106.91,42124.0,102.1916,102.2202,102.1151,102.1342,42124.0
2024-01-18 15:40:00,106.91,107.1,106.89,107.08,64729.0,102.1342,102.3158,102.1151,102.2966,64729.0
2024-01-18 15:45:00,107.08,107.09,107.01,107.07,66262.0,102.2966,102.3062,102.2298,102.2871,66262.0
2024-01-18 15:50:00,107.06,107.24,107.02,107.1,105463.0,102.2775,102.4495,102.2393,102.3158,105463.0
2024-01-18 15:55:00,107.11,107.12,106.9,106.92,256307.0,102.3253,102.3349,102.1247,102.1438,256307.0
2024-01-19 09:30:00,106.05,106.6,105.92,106.3,548200.0,101.3127,101.8381,101.1885,101.5515,548200.0
2024-01-19 09:35:00,106.29,106.61,106.1,106.51,93192.0,101.5419,101.8476,101.3604,101.7521,93192.0
2024-01-19 09:40:00,106.49,106.65,106.28,106.5,57431.0,101.733,101.8859,101.5324,101.7426,57431.0
2024-01-19 09:45:00,106.48,106.9,106.47,106.85,57426.0,101.7234,102.1247,101.7139,102.0769,57426.0
2024-01-19 09:50:00,106.83,106.85,106.52,106.65,41703.0,102.0578,102.0769,101.7617,101.8859,41703.0
2024-01-19 09:55:00,106.63,106.89,106.61,106.77,23047.0,101.8667,102.1151,101.8476,102.0005,23047.0
2024-01-19 10:00:00,106.84,106.91,106.69,106.72,50257.0,102.0674,102.1342,101.9241,101.9527,50257.0
2024-01-19 10:05:00,106.72,106.76,106.48,106.71,48183.0,101.9527,101.9909,101.7234,101.9432,48183.0
2024-01-19 10:10:00,106.76,106.89,106.71,106.89,19930.0,101.9909,102.1151,101.9432,102.1151,19930.0
2024-01-19 10:15:00,106.97,106.97,106.75,106.8,17142.0,102.1916,102.1916,101.9814,102.0292,17142.0
2024-01-19 10:20:00,106.85,106.93,106.74,106.86,17364.0,102.0769,102.1533,101.9718,102.0865,17364.0
2024-01-19 10:25:00,106.84,106.84,106.57,106.59,24183.0,102.0674,102.0674,101.8094,101.8285,24183.0
2024-01-19 10:30:00,106.57,106.7,106.48,106.56,41970.0,101.8094,101.9336,101.7234,101.7999,41970.0
2024-01-19 10:35:00,106.55,106.61,106.49,106.53,28674.0,101.7903,101.8476,101.733,101.7712,28674.0
2024-01-19 10:40:00,106.55,106.58,106.48,106.53,26461.0,101.7903,101.819,101.7234,101.7712,26461.0
2024-01-19 10:45:00,106.53,106.62,106.46,106.54,30710.0,101.7712,101.8572,101.7043,101.7808,30710.0
2024-01-19 10:50:00,106.54,106.76,106.54,106.76,39675.0,101.7808,101.9909,101.7808,101.9909,39675.0
2024-01-19 10:55:00,106.76,106.98,106.76,106.98,71515.0,101.9909,102.2011,101.9909,102.2011,71515.0
2024-01-19 11:00:00,106.95,107.1,106.92,107.08,26914.0,102.1725,102.3158,102.1438,102.2966,26914.0
2024-01-19 11:05:00,107.06,107.13,106.96,107.07,27110.0,102.2775,102.3444,102.182,102.2871,27110.0
2024-01-19 11:10:00,107.05,107.17,107.01,107.07,29558.0,102.268,102.3826,102.2298,102.2871,29558.0
2024-01-19 11:15:00,107.04,107.14,107.0,107.03,43133.0,102.2584,102.354,102.2202,102.2489,43133.0
2024-01-19 11:20:00,107.02,107.04,106.95,106.96,90078.0,102.2393,102.2584,102.1725,102.182,90078.0
2024-01-19 11:25:00,106.97,107.05,106.93,107.01,36887.0,102.1916,102.268,102.1533,102.2298,36887.0
2024-01-19 11:30:00,107.01,107.05,106.96,107.01,25016.0,102.2298,102.268,102.182,102.2298,25016.0
2024-01-19 11:35:00,107.01,107.04,106.94,107.0,45084.0,102.2298,102.2584,102.1629,102.2202,45084.0
2024-01-19 11:40:00,107.01,107.05,106.97,107.0,41409.0,102.2298,102.268,102.1916,102.2202,41409.0
2024-01-19 11:45:00,107.01,107.09,106.99,107.0,37623.0,102.2298,102.3062,102.2107,102.2202,37623.0
2024-01-19 11:50:00,107.01,107.11,106.98,107.0,26144.0,102.2298,102.3253,102.2011,102.2202,26144.0
2024-01-19 11:55:00,107.0,107.1,106.99,107.1,13949.0,102.2202,102.3158,102.2107,102.3158,13949.0
2024-01-19 12:00:00,107.12,107.13,107.0,107.02,17628.0,102.3349,102.3444,102.2202,102.2393,17628.0
2024-01-19 12:05:00,107.02,107.06,106.99,107.03,32308.0,102.2393,102.2775,102.2107,102.2489,32308.0
2024-01-19 12:10:00,107.03,107.03,106.55,106.63,93570.0,102.2489,102.2489,101.7903,101.8667,93570.0
2024-01-19 12:15:00,106.62,106.74,106.62,106.73,16105.0,101.8572,101.9718,101.8572,101.9623,16105.0
2024-01-19 12:20:00,106.73,106.87,106.7,106.86,19864.0,101.9623,102.096,101.9336,102.0865,19864.0
2024-01-19 12:25:00,106.86,107.06,106.85,107.04,123997.0,102.0865,102.2775,102.0769,102.2584,123997.0
2024-01-19 12:30:00,107.06,107.15,106.99,107.1,23383.0,102.2775,102.3635,102.2107,102.3158,23383.0
2024-01-19 12:35:00,107.09,107.14,106.93,106.94,10818.0,102.3062,102.354,102.1533,102.1629,10818.0
2024-01-19 12:40:00,106.94,106.95,106.78,106.95,23386.0,102.1629,102.1725,102.01,102.1725,23386.0
2024-01-19 12:45:00,106.93,107.02,106.91,107.01,24294.0,102.1533,102.2393,102.1342,102.2298,24294.0
2024-01-19 12:50:00,107.02,107.04,106.96,107.01,32251.0,102.2393,102.2584,102.182,102.2298,32251.0
2024-01-19 12:55:00,107.01,107.05,106.97,107.04,15072.0,102.2298,102.268,102.1916,102.2584,15072.0
2024-01-19 13:00:00,107.04,107.06,106.93,106.93,19550.0,102.2584,102.2775,102.1533,102.1533,19550.0
2024-01-19 13:05:00,106.94,107.1,106.94,107.02,47999.0,102.1629,102.3158,102.1629,102.2393,47999.0
2024-01-19 13:10:00,107.03,107.09,106.99,107.07,30031.0,102.2489,102.3062,102.2107,102.2871,30031.0
2024-01-19 13:15:00,107.07,107.13,107.0,107.01,22576.0,102.2871,102.3444,102.2202,102.2298,22576.0
2024-01-19 13:20:00,107.02,107.17,107.01,107.08,45299.0,102.2393,102.3826,102.2298,102.2966,45299.0
2024-01-19 13:25:00,107.07,107.18,107.0,107.18,16945.0,102.2871,102.3922,102.2202,102.3922,16945.0
2024-01-19 13:30:00,107.18,107.2,107.0,107.01,21195.0,102.3922,102.4113,102.2202,102.2298,21195.0
2024-01-19 13:35:00,107.0,107.05,106.99,107.01,13769.0,102.2202,102.268,102.2107,102.2298,13769.0
2024-01-19 13:40:00,107.03,107.14,107.02,107.13,18384.0,102.2489,102.354,102.2393,102.3444,18384.0
2024-01-19 13:45:00,107.14,107.15,107.08,107.11,10634.0,102.354,102.3635,102.2966,102.3253,10634.0
2024-01-19 13:50:00,107.1,107.11,107.01,107.03,8986.0,102.3158,102.3253,102.2298,102.2489,8986.0
2024-01-19 13:55:00,107.02,107.08,106.99,107.04,17712.0,102.2393,102.2966,102.2107,102.2584,17712.0
2024-01-19 14:00:00,107.06,107.1,107.03,107.1,11573.0,102.2775,102.3158,102.2489,102.3158,11573.0
2024-01-19 14:05:00,107.1,107.14,107.04,107.1,15432.0,102.3158,102.354,102.2584,102.3158,15432.0
2024-01-19 14:10:00,107.12,107.21,107.1,107.2,17617.0,102.3349,102.4208,102.3158,102.4113,17617.0
2024-01-19 14:15:00,107.19,107.25,107.14,107.2,25922.0,102.4017,102.4591,102.354,102.4113,25922.0
2024-01-19 14:20:00,107.21,107.25,107.15,107.24,18639.0,102.4208,102.4591,102.3635,102.4495,18639.0
2024-01-19 14:25:00,107.24,107.32,107.15,107.18,39158.0,102.4495,102.5259,102.3635,102.3922,39158.0
2024-01-19 14:30:00,107.19,107.31,107.16,107.29,35166.0,102.4017,102.5164,102.3731,102.4973,35166.0
2024-01-19 14:35:00,107.31,107.32,107.18,107.25,50345.0,102.5164,102.5259,102.3922,102.4591,50345.0
2024-01-19 14:40:00,107.26,107.28,107.15,107.19,23590.0,102.4686,102.4877,102.3635,102.4017,23590.0
2024-01-19 14:45:00,107.2,107.3,107.16,107.29,21014.0,102.4113,102.5068,102.3731,102.4973,21014.0
2024-01-19 14:50:00,107.28,107.33,107.22,107.29,15699.0,102.4877,102.5355,102.4304,102.4973,15699.0
2024-01-19 14:55:00,107.29,107.39,107.29,107.32,21284.0,102.4973,102.5928,102.4973,102.5259,21284.0
2024-01-19 15:00:00,107.33,107.34,107.27,107.3,40418.0,102.5355,102.545,102.4782,102.5068,40418.0
2024-01-19 15:05:00,107.31,107.37,107.29,107.32,21371.0,102.5164,102.5737,102.4973,102.5259,21371.0
2024-01-19 15:10:00,107.33,107.42,107.31,107.35,22509.0,102.5355,102.6215,102.5164,102.5546,22509.0
2024-01-19 15:15:00,107.36,107.42,107.35,107.41,16842.0,102.5641,102.6215,102.5546,102.6119,16842.0
2024-01-19 15:20:00,107.4,107.46,107.38,107.41,27405.0,102.6024,102.6597,102.5832,102.6119,27405.0
2024-01-19 15:25:00,107.41,107.47,107.4,107.44,21612.0,102.6119,102.6692,102.6024,102.6406,21612.0
2024-01-19 15:30:00,107.45,107.56,107.39,107.54,30572.0,102.6501,102.7552,102.5928,102.7361,30572.0
2024-01-19 15:35:00,107.56,107.6,107.51,107.53,37128.0,102.7552,102.7934,102.7074,102.7265,37128.0
2024-01-19 15:40:00,107.54,107.55,107.42,107.43,42010.0,102.7361,102.7457,102.6215,102.631,42010.0
2024-01-19 15:45:00,107.43,107.71,107.42,107.68,69379.0,102.631,102.8985,102.6215,102.8698,69379.0
2024-01-19 15:50:00,107.68,107.81,107.62,107.79,132697.0,102.8698,102.994,102.8125,102.9749,132697.0
2024-01-19 15:55:00,107.78,107.92,107.76,107.87,473037.0,102.9654,103.0991,102.9463,103.0514,473037.0
2024-01-22 09:30:00,107.5,107.52,107.0,107.15,158047.0,102.6979,102.717,102.2202,102.3635,158047.0
2024-01-22 09:35:00,107.13,107.58,107.08,107.54,61789.0,102.3444,102.7743,102.2966,102.7361,61789.0
2024-01-22 09:40:00,107.56,107.88,107.56,107.72,42324.0,102.7552,103.0609,102.7552,102.9081,42324.0
2024-01-22 09:45:00,107.73,107.94,107.57,107.6,34844.0,102.9176,103.1182,102.7648,102.7934,34844.0
2024-01-22 09:50:00,107.61,107.86,107.53,107.71,37424.0,102.803,103.0418,102.7265,102.8985,37424.0
2024-01-22 09:55:00,107.7,107.87,107.61,107.85,150594.0,102.889,103.0514,102.803,103.0323,150594.0
2024-01-22 10:00:00,107.86,107.95,107.69,107.81,183126.0,103.0418,103.1278,102.8794,102.994,183126.0
2024-01-22 10:05:00,107.79,107.79,107.53,107.57,149803.0,102.9749,102.9749,102.7265,102.7648,149803.0
2024-01-22 10:10:00,107.58,107.86,107.52,107.86,65916.0,102.7743,103.0418,102.717,103.0418,65916.0
2024-01-22 10:15:00,107.86,107.99,107.86,107.96,24952.0,103.0418,103.166,103.0418,103.1373,24952.0
2024-01-22 10:20:00,107.97,108.11,107.89,107.9,29167.0,103.1469,103.2806,103.0705,103.08,29167.0
2024-01-22 10:25:00,107.92,107.98,107.81,107.92,24973.0,103.0991,103.1564,102.994,103.0991,24973.0
2024-01-22 10:30:00,107.95,107.95,107.81,107.94,25075.0,103.1278,103.1278,102.994,103.1182,25075.0
2024-01-22 10:35:00,107.92,107.96,107.78,107.79,24558.0,103.0991,103.1373,102.9654,102.9749,24558.0
2024-01-22 10:40:00,107.8,107.86,107.76,107.86,20200.0,102.9845,103.0418,102.9463,103.0418,20200.0
2024-01-22 10:45:00,107.87,107.89,107.71,107.75,35866.0,103.0514,103.0705,102.8985,102.9367,35866.0
2024-01-22 10:50:00,107.74,107.87,107.64,107.64,40262.0,102.9272,103.0514,102.8316,102.8316,40262.0
2024-01-22 10:55:00,107.67,107.84,107.66,107.72,34967.0,102.8603,103.0227,102.8507,102.9081,34967.0
2024-01-22 11:00:00,107.73,107.73,107.49,107.51,22495.0,102.9176,102.9176,102.6883,102.7074,22495.0
2024-01-22 11:05:00,107.52,107.57,107.41,107.42,23621.0,102.717,102.7648,102.6119,102.6215,23621.0
2024-01-22 11:10:00,107.41,107.48,107.33,107.48,34328.0,102.6119,102.6788,102.5355,102.6788,34328.0
2024-01-22 11:15:00,107.48,107.61,107.43,107.48,47130.0,102.6788,102.803,102.631,102.6788,47130.0
2024-01-22 11:20:00,107.48,107.61,107.48,107.56,29218.0,102.6788,102.803,102.6788,102.7552,29218.0
2024-01-22 11:25:00,107.56,107.61,107.54,107.61,34070.0,102.7552,102.803,102.7361,102.803,34070.0
2024-01-22 11:30:00,107.61,107.62,107.46,107.48,30197.0,102.803,102.8125,102.6597,102.6788,30197.0
2024-01-22 11:35:00,107.48,107.52,107.42,107.47,28286.0,102.6788,102.717,102.6215,102.6692,28286.0
2024-01-22 11:40:00,107.45,107.52,107.38,107.39,40099.0,102.6501,102.717,102.5832,102.5928,40099.0
2024-01-22 11:45:00,107.39,107.43,107.37,107.38,22173.0,102.5928,102.631,102.5737,102.5832,22173.0
2024-01-22 11:50:00,107.38,107.39,107.3,107.39,22956.0,102.5832,102.5928,102.5068,102.5928,22956.0
2024-01-22 11:55:00,107.39,107.43,107.27,107.43,30188.0,102.5928,102.631,102.4782,102.631,30188.0
2024-01-22 12:00:00,107.43,107.58,107.42,107.53,31387.0,102.631,102.7743,102.6215,102.7265,31387.0
2024-01-22 12:05:00,107.54,107.54,107.38,107.42,70109.0,102.7361,102.7361,102.5832,102.6215,70109.0
2024-01-22 12:10:00,107.4,107.53,107.38,107.53,20970.0,102.6024,102.7265,102.5832,102.7265,20970.0
2024-01-22 12:15:00,107.51,107.6,107.44,107.55,23292.0,102.7074,102.7934,102.6406,102.7457,23292.0
2024-01-22 12:20:00,107.56,107.67,107.56,107.63,31353.0,102.7552,102.8603,102.7552,102.8221,31353.0
2024-01-22 12:25:00,107.64,107.66,107.61,107.62,30763.0,102.8316,102.8507,102.803,102.8125,30763.0
2024-01-22 12:30:00,107.62,107.66,107.58,107.65,23212.0,102.8125,102.8507,102.7743,102.8412,23212.0
2024-01-22 12:35:00,107.64,107.81,107.63,107.8,19139.0,102.8316,102.994,102.8221,102.9845,19139.0
2024-01-22 12:40:00,107.8,107.89,107.75,107.76,26651.0,102.9845,103.0705,102.9367,102.9463,26651.0
2024-01-22 12:45:00,107.75,107.88,107.73,107.81,33504.0,102.9367,103.0609,102.9176,102.994,33504.0
2024-01-22 12:50:00,107.81,107.97,107.78,107.97,21264.0,102.994,103.1469,102.9654,103.1469,21264.0
2024-01-22 12:55:00,107.97,108.12,107.97,108.11,20341.0,103.1469,103.2902,103.1469,103.2806,20341.0
2024-01-22 13:00:00,108.12,108.22,108.11,108.21,13782.0,103.2902,103.3857,103.2806,103.3762,13782.0
2024-01-22 13:05:00,108.21,108.23,108.13,108.19,23742.0,103.3762,103.3953,103.2997,103.3571,23742.0
2024-01-22 13:10:00,108.19,108.39,108.19,108.34,23306.0,103.3571,103.5481,103.3571,103.5004,23306.0
2024-01-22 13:15:00,108.31,108.34,108.21,108.23,23459.0,103.4717,103.5004,103.3762,103.3953,23459.0
2024-01-22 13:20:00,108.22,108.24,108.07,108.08,36390.0,103.3857,103.4048,103.2424,103.252,36390.0
2024-01-22 13:25:00,108.08,108.09,107.93,107.95,24795.0,103.252,103.2615,103.1087,103.1278,24795.0
2024-01-22 13:30:00,107.94,108.0,107.89,107.97,19192.0,103.1182,103.1756,103.0705,103.1469,19192.0
2024-01-22 13:35:00,107.98,108.15,107.97,108.03,18527.0,103.1564,103.3188,103.1469,103.2042,18527.0
2024-01-22 13:40:00,108.03,108.13,108.01,108.12,20602.0,103.2042,103.2997,103.1851,103.2902,20602.0
2024-01-22 13:45:00,108.13,108.17,108.08,108.08,21814.0,103.2997,103.338,103.252,103.252,21814.0
2024-01-22 13:50:00,108.07,108.14,108.05,108.14,17768.0,103.2424,103.3093,103.2233,103.3093,17768.0
2024-01-22 13:55:00,108.16,108.2,108.09,108.12,24664.0,103.3284,103.3666,103.2615,103.2902,24664.0
2024-01-22 14:00:00,108.13,108.13,108.03,108.04,22661.0,103.2997,103.2997,103.2042,103.2138,22661.0
2024-01-22 14:05:00,108.03,108.07,108.01,108.02,19605.0,103.2042,103.2424,103.1851,103.1947,19605.0
2024-01-22 14:10:00,108.03,108.06,107.87,107.9,21674.0,103.2042,103.2329,103.0514,103.08,21674.0
2024-01-22 14:15:00,107.9,107.91,107.79,107.83,20006.0,103.08,103.0896,102.9749,103.0131,20006.0
2024-01-22 14:20:00,107.83,107.85,107.77,107.83,32372.0,103.0131,103.0323,102.9558,103.0131,32372.0
2024-01-22 14:25:00,107.83,107.98,107.8,107.96,31218.0,103.0131,103.1564,102.9845,103.1373,31218.0
2024-01-22 14:30:00,107.96,107.97,107.82,107.88,27222.0,103.1373,103.1469,103.0036,103.0609,27222.0
2024-01-22 14:35:00,107.88,107.92,107.81,107.9,33800.0,103.0609,103.0991,102.994,103.08,33800.0
2024-01-22 14:40:00,107.9,107.91,107.81,107.87,25186.0,103.08,103.0896,102.994,103.0514,25186.0
2024-01-22 14:45:00,107.86,107.98,107.84,107.97,23367.0,103.0418,103.1564,103.0227,103.1469,23367.0
2024-01-22 14:50:00,107.98,108.0,107.9,107.94,19885.0,103.1564,103.1756,103.08,103.1182,19885.0
2024-01-22 14:55:00,107.94,107.97,107.93,107.95,20119.0,103.1182,103.1469,103.1087,103.1278,20119.0
2024-01-22 15:00:00,107.95,107.98,107.88,107.95,23543.0,103.1278,103.1564,103.0609,103.1278,23543.0
2024-01-22 15:05:00,107.95,108.01,107.9,108.0,42200.0,103.1278,103.1851,103.08,103.1756,42200.0
2024-01-22 15:10:00,107.99,108.01,107.95,107.99,38534.0,103.166,103.1851,103.1278,103.166,38534.0
2024-01-22 15:15:00,108.0,108.09,107.99,108.07,40102.0,103.1756,103.2615,103.166,103.2424,40102.0
2024-01-22 15:20:00,108.07,108.07,107.98,108.01,39320.0,103.2424,103.2424,103.1564,103.1851,39320.0
2024-01-22 15:25:00,108.01,108.11,108.0,108.11,27299.0,103.1851,103.2806,103.1756,103.2806,27299.0
2024-01-22 15:30:00,108.11,108.17,108.05,108.09,33875.0,103.2806,103.338,103.2233,103.2615,33875.0
2024-01-22 15:35:00,108.09,108.09,107.99,108.02,38414.0,103.2615,103.2615,103.166,103.1947,38414.0
2024-01-22 15:40:00,108.02,108.07,107.99,108.06,68134.0,103.1947,103.2424,103.166,103.2329,68134.0
2024-01-22 15:45:00,108.06,108.07,107.99,108.01,68548.0,103.2329,103.2424,103.166,103.1851,68548.0
2024-01-22 15:50:00,108.01,108.14,107.97,107.99,108429.0,103.1851,103.3093,103.1469,103.166,108429.0
2024-01-22 15:55:00,107.99,108.09,107.96,108.06,199039.0,103.166,103.2615,103.1373,103.2329,199039.0
2024-01-23 09:30:00,107.82,108.51,107.65,108.42,82697.0,103.0036,103.6628,102.8412,103.5768,82697.0
2024-01-23 09:35:00,108.43,108.52,108.22,108.29,32083.0,103.5863,103.6723,103.3857,103.4526,32083.0
2024-01-23 09:40:00,108.31,108.63,108.26,108.61,53792.0,103.4717,103.7774,103.4239,103.7583,53792.0
2024-01-23 09:45:00,108.62,108.86,108.59,108.79,36914.0,103.7679,103.9971,103.7392,103.9303,36914.0
2024-01-23 09:50:00,108.77,108.9,108.65,108.68,26466.0,103.9112,104.0353,103.7965,103.8252,26466.0
2024-01-23 09:55:00,108.67,108.91,108.6,108.84,40392.0,103.8156,104.0449,103.7487,103.978,40392.0
2024-01-23 10:00:00,108.84,109.01,108.77,108.97,62571.0,103.978,104.1404,103.9112,104.1022,62571.0
2024-01-23 10:05:00,108.97,109.29,108.97,109.29,88696.0,104.1022,104.4079,104.1022,104.4079,88696.0
2024-01-23 10:10:00,109.27,109.42,109.22,109.24,21356.0,104.3888,104.5321,104.3411,104.3602,21356.0
2024-01-23 10:15:00,109.23,109.38,109.14,109.19,24281.0,104.3506,104.4939,104.2646,104.3124,24281.0
2024-01-23 10:20:00,109.19,109.23,109.02,109.09,45945.0,104.3124,104.3506,104.15,104.2169,45945.0
2024-01-23 10:25:00,109.1,109.15,108.85,108.87,36121.0,104.2264,104.2742,103.9876,104.0067,36121.0
2024-01-23 10:30:00,108.84,108.92,108.62,108.7,26256.0,103.978,104.0545,103.7679,103.8443,26256.0
2024-01-23 10:35:00,108.69,108.69,108.45,108.47,23660.0,103.8347,103.8347,103.6054,103.6246,23660.0
2024-01-23 10:40:00,108.47,108.52,108.17,108.21,18909.0,103.6246,103.6723,103.338,103.3762,18909.0
2024-01-23 10:45:00,108.23,108.25,108.07,108.08,24797.0,103.3953,103.4144,103.2424,103.252,24797.0
2024-01-23 10:50:00,108.07,108.08,107.88,107.94,30709.0,103.2424,103.252,103.0609,103.1182,30709.0
2024-01-23 10:55:00,107.96,108.13,107.96,108.12,21856.0,103.1373,103.2997,103.1373,103.2902,21856.0
2024-01-23 11:00:00,108.13,108.15,107.93,108.05,15988.0,103.2997,103.3188,103.1087,103.2233,15988.0
2024-01-23 11:05:00,108.07,108.1,108.01,108.09,11176.0,103.2424,103.2711,103.1851,103.2615,11176.0
2024-01-23 11:10:00,108.09,108.3,108.08,108.3,17099.0,103.2615,103.4621,103.252,103.4621,17099.0
2024-01-23 11:15:00,108.29,108.51,108.25,108.31,28914.0,103.4526,103.6628,103.4144,103.4717,28914.0
2024-01-23 11:20:00,108.31,108.33,108.26,108.31,15340.0,103.4717,103.4908,103.4239,103.4717,15340.0
2024-01-23 11:25:00,108.3,108.35,108.21,108.24,14784.0,103.4621,103.5099,103.3762,103.4048,14784.0
2024-01-23 11:30:00,108.24,108.29,108.17,108.2,9885.0,103.4048,103.4526,103.338,103.3666,9885.0
2024-01-23 11:35:00,108.19,108.26,108.14,108.17,23558.0,103.3571,103.4239,103.3093,103.338,23558.0
2024-01-23 11:40:00,108.16,108.24,108.1,108.24,14541.0,103.3284,103.4048,103.2711,103.4048,14541.0
2024-01-23 11:45:00,108.23,108.26,108.07,108.14,21849.0,103.3953,103.4239,103.2424,103.3093,21849.0
2024-01-23 11:50:00,108.13,108.17,108.11,108.15,21737.0,103.2997,103.338,103.2806,103.3188,21737.0
2024-01-23 11:55:00,108.16,108.23,108.11,108.13,17364.0,103.3284,103.3953,103.2806,103.2997,17364.0
2024-01-23 12:00:00,108.14,108.28,108.12,108.25,19200.0,103.3093,103.443,103.2902,103.4144,19200.0
2024-01-23 12:05:00,108.24,108.25,108.07,108.11,16352.0,103.4048,103.4144,103.2424,103.2806,16352.0
2024-01-23 12:10:00,108.1,108.13,108.05,108.09,9967.0,103.2711,103.2997,103.2233,103.2615,9967.0
2024-01-23 12:15:00,108.08,108.08,107.98,108.02,16015.0,103.252,103.252,103.1564,103.1947,16015.0
2024-01-23 12:20:00,108.0,108.0,107.9,107.91,17201.0,103.1756,103.1756,103.08,103.0896,17201.0
2024-01-23 12:25:00,107.91,107.96,107.84,107.88,22028.0,103.0896,103.1373,103.0227,103.0609,22028.0
2024-01-23 12:30:00,107.87,107.95,107.87,107.92,9648.0,103.0514,103.1278,103.0514,103.0991,9648.0
2024-01-23 12:35:00,107.92,107.93,107.8,107.86,16129.0,103.0991,103.1087,102.9845,103.0418,16129.0
2024-01-23 12:40:00,107.86,107.96,107.86,107.9,16308.0,103.0418,103.1373,103.0418,103.08,16308.0
2024-01-23 12:45:00,107.9,107.9,107.8,107.81,15448.0,103.08,103.08,102.9845,102.994,15448.0
2024-01-23 12:50:00,107.81,107.86,107.75,107.85,23285.0,102.994,103.0418,102.9367,103.0323,23285.0
2024-01-23 12:55:00,107.86,107.88,107.84,107.87,11992.0,103.0418,103.0609,103.0227,103.0514,11992.0
2024-01-23 13:00:00,107.86,107.88,107.81,107.83,16332.0,103.0418,103.0609,102.994,103.0131,16332.0
2024-01-23 13:05:00,107.83,107.84,107.76,107.81,13366.0,103.0131,103.0227,102.9463,102.994,13366.0
2024-01-23 13:10:00,107.81,107.91,107.81,107.88,12409.0,102.994,103.0896,102.994,103.0609,12409.0
2024-01-23 13:15:00,107.88,107.93,107.85,107.86,15611.0,103.0609,103.1087,103.0323,103.0418,15611.0
2024-01-23 13:20:00,107.86,107.86,107.7,107.75,15808.0,103.0418,103.0418,102.889,102.9367,15808.0
2024-01-23 13:25:00,107.75,107.9,107.75,107.88,11466.0,102.9367,103.08,102.9367,103.0609,11466.0
2024-01-23 13:30:00,107.89,107.89,107.82,107.82,15971.0,103.0705,103.0705,103.0036,103.0036,15971.0
2024-01-23 13:35:00,107.81,107.88,107.8,107.84,15109.0,102.994,103.0609,102.9845,103.0227,15109.0
2024-01-23 13:40:00,107.85,107.88,107.76,107.8,19452.0,103.0323,103.0609,102.9463,102.9845,19452.0
2024-01-23 13:45:00,107.8,107.83,107.74,107.75,23733.0,102.9845,103.0131,102.9272,102.9367,23733.0
2024-01-23 13:50:00,107.75,107.79,107.72,107.79,22462.0,102.9367,102.9749,102.9081,102.9749,22462.0
2024-01-23 13:55:00,107.79,107.82,107.7,107.76,16587.0,102.9749,103.0036,102.889,102.9463,16587.0
2024-01-23 14:00:00,107.77,107.82,107.76,107.79,12708.0,102.9558,103.0036,102.9463,102.9749,12708.0
2024-01-23 14:05:00,107.79,107.82,107.74,107.82,19047.0,102.9749,103.0036,102.9272,103.0036,19047.0
2024-01-23 14:10:00,107.83,107.87,107.81,107.85,14419.0,103.0131,103.0514,102.994,103.0323,14419.0
2024-01-23 14:15:00,107.86,107.94,107.83,107.94,28818.0,103.0418,103.1182,103.0131,103.1182,28818.0
2024-01-23 14:20:00,107.94,107.97,107.9,107.91,14014.0,103.1182,103.1469,103.08,103.0896,14014.0
2024-01-23 14:25:00,107.92,107.98,107.89,107.97,16009.0,103.0991,103.1564,103.0705,103.1469,16009.0
2024-01-23 14:30:00,107.97,107.99,107.91,107.95,14985.0,103.1469,103.166,103.0896,103.1278,14985.0
2024-01-23 14:35:00,107.95,107.99,107.92,107.98,9755.0,103.1278,103.166,103.0991,103.1564,9755.0
2024-01-23 14:40:00,107.99,108.03,107.97,107.98,11814.0,103.166,103.2042,103.1469,103.1564,11814.0
2024-01-23 14:45:00,107.98,108.06,107.97,108.0,13344.0,103.1564,103.2329,103.1469,103.1756,13344.0
2024-01-23 14:50:00,108.0,108.01,107.91,107.95,16691.0,103.1756,103.1851,103.0896,103.1278,16691.0
2024-01-23 14:55:00,107.95,108.01,107.94,107.97,13077.0,103.1278,103.1851,103.1182,103.1469,13077.0
2024-01-23 15:00:00,107.97,108.01,107.92,107.98,13186.0,103.1469,103.1851,103.0991,103.1564,13186.0
2024-01-23 15:05:00,107.97,108.05,107.94,108.03,12161.0,103.1469,103.2233,103.1182,103.2042,12161.0
2024-01-23 15:10:00,108.04,108.13,108.02,108.12,16160.0,103.2138,103.2997,103.1947,103.2902,16160.0
2024-01-23 15:15:00,108.12,108.12,108.05,108.09,17409.0,103.2902,103.2902,103.2233,103.2615,17409.0
2024-01-23 15:20:00,108.1,108.13,108.07,108.1,13638.0,103.2711,103.2997,103.2424,103.2711,13638.0
2024-01-23 15:25:00,108.11,108.24,108.1,108.2,40227.0,103.2806,103.4048,103.2711,103.3666,40227.0
2024-01-23 15:30:00,108.19,108.25,108.13,108.14,25336.0,103.3571,103.4144,103.2997,103.3093,25336.0
2024-01-23 15:35:00,108.13,108.13,107.98,108.04,24843.0,103.2997,103.2997,103.1564,103.2138,24843.0
2024-01-23 15:40:00,108.04,108.08,108.0,108.03,27922.0,103.2138,103.252,103.1756,103.2042,27922.0
2024-01-23 15:45:00,108.03,108.08,107.91,107.92,41518.0,103.2042,103.252,103.0896,103.0991,41518.0
2024-01-23 15:50:00,107.92,107.97,107.85,107.92,52574.0,103.0991,103.1469,103.0323,103.0991,52574.0
2024-01-23 15:55:00,107.92,108.01,107.92,107.98,150558.0,103.0991,103.1851,103.0991,103.1564,150558.0
2024-01-24 09:30:00,108.92,109.03,108.42,108.95,79358.0,104.0545,104.1595,103.5768,104.0831,79358.0
2024-01-24 09:35:00,108.94,109.31,108.94,109.24,65937.0,104.0736,104.427,104.0736,104.3602,65937.0
2024-01-24 09:40:00,109.23,109.27,108.9,109.03,40845.0,104.3506,104.3888,104.0353,104.1595,40845.0
2024-01-24 09:45:00,109.01,109.2,108.87,109.0,91162.0,104.1404,104.3219,104.0067,104.1309,91162.0
2024-01-24 09:50:00,109.0,109.16,108.85,109.09,62627.0,104.1309,104.2837,103.9876,104.2169,62627.0
2024-01-24 09:55:00,109.11,109.14,108.83,108.94,75322.0,104.236,104.2646,103.9685,104.0736,75322.0
2024-01-24 10:00:00,108.93,108.98,108.71,108.76,21585.0,104.064,104.1118,103.8538,103.9016,21585.0
2024-01-24 10:05:00,108.76,108.81,108.64,108.7,26808.0,103.9016,103.9494,103.787,103.8443,26808.0
2024-01-24 10:10:00,108.7,108.92,108.66,108.9,20210.0,103.8443,104.0545,103.8061,104.0353,20210.0
2024-01-24 10:15:00,108.9,109.02,108.77,108.77,22020.0,104.0353,104.15,103.9112,103.9112,22020.0
2024-01-24 10:20:00,108.76,108.88,108.71,108.83,15711.0,103.9016,104.0162,103.8538,103.9685,15711.0
2024-01-24 10:25:00,108.82,108.95,108.78,108.87,15398.0,103.9589,104.0831,103.9207,104.0067,15398.0
2024-01-24 10:30:00,108.9,109.1,108.88,109.05,32067.0,104.0353,104.2264,104.0162,104.1786,32067.0
2024-01-24 10:35:00,109.06,109.06,108.74,108.86,18763.0,104.1882,104.1882,103.8825,103.9971,18763.0
2024-01-24 10:40:00,108.86,109.13,108.81,109.11,24940.0,103.9971,104.2551,103.9494,104.236,24940.0
2024-01-24 10:45:00,109.13,109.21,109.03,109.15,28960.0,104.2551,104.3315,104.1595,104.2742,28960.0
2024-01-24 10:50:00,109.14,109.26,109.03,109.16,30006.0,104.2646,104.3793,104.1595,104.2837,30006.0
2024-01-24 10:55:00,109.16,109.26,109.15,109.21,27335.0,104.2837,104.3793,104.2742,104.3315,27335.0
2024-01-24 11:00:00,109.22,109.35,109.2,109.3,56906.0,104.3411,104.4652,104.3219,104.4175,56906.0
2024-01-24 11:05:00,109.31,109.47,109.28,109.41,24123.0,104.427,104.5799,104.3984,104.5226,24123.0
2024-01-24 11:10:00,109.4,109.48,109.35,109.39,15710.0,104.513,104.5894,104.4652,104.5035,15710.0
2024-01-24 11:15:00,109.38,109.61,109.35,109.59,74047.0,104.4939,104.7136,104.4652,104.6945,74047.0
2024-01-24 11:20:00,109.59,109.7,109.52,109.53,44566.0,104.6945,104.7996,104.6277,104.6372,44566.0
2024-01-24 11:25:00,109.54,109.72,109.53,109.71,39892.0,104.6468,104.8187,104.6372,104.8092,39892.0
2024-01-24 11:30:00,109.71,109.79,109.57,109.78,71131.0,104.8092,104.8856,104.6754,104.876,71131.0
2024-01-24 11:35:00,109.79,109.9,109.78,109.88,31235.0,104.8856,104.9907,104.876,104.9716,31235.0
2024-01-24 11:40:00,109.88,109.95,109.86,109.92,79262.0,104.9716,105.0384,104.9525,105.0098,79262.0
2024-01-24 11:45:00,109.92,110.02,109.83,109.86,38689.0,105.0098,105.1053,104.9238,104.9525,38689.0
2024-01-24 11:50:00,109.86,109.97,109.82,109.82,75919.0,104.9525,105.0575,104.9142,104.9142,75919.0
2024-01-24 11:55:00,109.84,109.98,109.75,109.79,105267.0,104.9334,105.0671,104.8474,104.8856,105267.0
2024-01-24 12:00:00,109.79,109.85,109.68,109.7,21400.0,104.8856,104.9429,104.7805,104.7996,21400.0
2024-01-24 12:05:00,109.71,109.75,109.63,109.7,21887.0,104.8092,104.8474,104.7327,104.7996,21887.0
2024-01-24 12:10:00,109.72,109.73,109.57,109.67,23851.0,104.8187,104.8283,104.6754,104.7709,23851.0
2024-01-24 12:15:00,109.63,109.63,109.41,109.41,24701.0,104.7327,104.7327,104.5226,104.5226,24701.0
2024-01-24 12:20:00,109.41,109.62,109.37,109.6,19197.0,104.5226,104.7232,104.4844,104.7041,19197.0
2024-01-24 12:25:00,109.62,109.66,109.48,109.48,18506.0,104.7232,104.7614,104.5894,104.5894,18506.0
2024-01-24 12:30:00,109.47,109.47,109.34,109.36,15003.0,104.5799,104.5799,104.4557,104.4748,15003.0
2024-01-24 12:35:00,109.35,109.46,109.32,109.4,14887.0,104.4652,104.5703,104.4366,104.513,14887.0
2024-01-24 12:40:00,109.38,109.39,109.24,109.27,16399.0,104.4939,104.5035,104.3602,104.3888,16399.0
2024-01-24 12:45:00,109.27,109.31,109.12,109.18,21691.0,104.3888,104.427,104.2455,104.3028,21691.0
2024-01-24 12:50:00,109.19,109.25,109.19,109.23,28202.0,104.3124,104.3697,104.3124,104.3506,28202.0
2024-01-24 12:55:00,109.23,109.32,109.2,109.3,22345.0,104.3506,104.4366,104.3219,104.4175,22345.0
2024-01-24 13:00:00,109.32,109.32,109.14,109.18,27810.0,104.4366,104.4366,104.2646,104.3028,27810.0
2024-01-24 13:05:00,109.19,109.23,109.07,109.15,17846.0,104.3124,104.3506,104.1978,104.2742,17846.0
2024-01-24 13:10:00,109.14,109.14,109.01,109.02,14854.0,104.2646,104.2646,104.1404,104.15,14854.0
2024-01-24 13:15:00,109.01,109.02,108.9,108.95,25473.0,104.1404,104.15,104.0353,104.0831,25473.0
2024-01-24 13:20:00,108.95,108.97,108.8,108.84,21058.0,104.0831,104.1022,103.9398,103.978,21058.0
2024-01-24 13:25:00,108.84,108.94,108.83,108.88,7479.0,103.978,104.0736,103.9685,104.0162,7479.0
2024-01-24 13:30:00,108.91,108.96,108.84,108.84,17102.0,104.0449,104.0927,103.978,103.978,17102.0
2024-01-24 13:35:00,108.84,108.94,108.81,108.89,16267.0,103.978,104.0736,103.9494,104.0258,16267.0
2024-01-24 13:40:00,108.86,108.92,108.82,108.88,9574.0,103.9971,104.0545,103.9589,104.0162,9574.0
2024-01-24 13:45:00,108.88,108.99,108.86,108.97,7585.0,104.0162,104.1213,103.9971,104.1022,7585.0
2024-01-24 13:50:00,108.97,109.0,108.9,108.94,11485.0,104.1022,104.1309,104.0353,104.0736,11485.0
2024-01-24 13:55:00,108.95,109.08,108.95,109.07,19489.0,104.0831,104.2073,104.0831,104.1978,19489.0
2024-01-24 14:00:00,109.07,109.1,108.97,109.01,10299.0,104.1978,104.2264,104.1022,104.1404,10299.0
2024-01-24 14:05:00,109.01,109.14,108.99,109.14,12087.0,104.1404,104.2646,104.1213,104.2646,12087.0
2024-01-24 14:10:00,109.13,109.18,109.06,109.1,13052.0,104.2551,104.3028,104.1882,104.2264,13052.0
2024-01-24 14:15:00,109.1,109.23,109.07,109.2,13444.0,104.2264,104.3506,104.1978,104.3219,13444.0
2024-01-24 14:20:00,109.19,109.19,109.04,109.06,19644.0,104.3124,104.3124,104.1691,104.1882,19644.0
2024-01-24 14:25:00,109.07,109.15,109.07,109.11,20874.0,104.1978,104.2742,104.1978,104.236,20874.0
2024-01-24 14:30:00,109.11,109.18,109.07,109.13,17834.0,104.236,104.3028,104.1978,104.2551,17834.0
2024-01-24 14:35:00,109.13,109.31,109.13,109.27,14481.0,104.2551,104.427,104.2551,104.3888,14481.0
2024-01-24 14:40:00,109.26,109.35,109.26,109.3,15947.0,104.3793,104.4652,104.3793,104.4175,15947.0
2024-01-24 14:45:00,109.29,109.39,109.29,109.39,15375.0,104.4079,104.5035,104.4079,104.5035,15375.0
2024-01-24 14:50:00,109.39,109.4,109.31,109.39,17827.0,104.5035,104.513,104.427,104.5035,17827.0
2024-01-24 14:55:00,109.4,109.46,109.33,109.41,18811.0,104.513,104.5703,104.4461,104.5226,18811.0
2024-01-24 15:00:00,109.4,109.41,109.28,109.37,26119.0,104.513,104.5226,104.3984,104.4844,26119.0
2024-01-24 15:05:00,109.38,109.43,109.32,109.43,21874.0,104.4939,104.5417,104.4366,104.5417,21874.0
2024-01-24 15:10:00,109.42,109.45,109.3,109.32,39493.0,104.5321,104.5608,104.4175,104.4366,39493.0
2024-01-24 15:15:00,109.31,109.43,109.24,109.38,32272.0,104.427,104.5417,104.3602,104.4939,32272.0
2024-01-24 15:20:00,109.39,109.46,109.35,109.46,38542.0,104.5035,104.5703,104.4652,104.5703,38542.0
2024-01-24 15:25:00,109.45,109.52,109.41,109.51,40066.0,104.5608,104.6277,104.5226,104.6181,40066.0
2024-01-24 15:30:00,109.5,109.5,109.38,109.47,41507.0,104.6085,104.6085,104.4939,104.5799,41507.0
2024-01-24 15:35:00,109.47,109.57,109.44,109.56,33282.0,104.5799,104.6754,104.5512,104.6659,33282.0
2024-01-24 15:40:00,109.55,109.68,109.53,109.67,51317.0,104.6563,104.7805,104.6372,104.7709,51317.0
2024-01-24 15:45:00,109.66,109.72,109.6,109.7,121000.0,104.7614,104.8187,104.7041,104.7996,121000.0
2024-01-24 15:50:00,109.69,109.75,109.55,109.56,172964.0,104.7901,104.8474,104.6563,104.6659,172964.0
2024-01-24 15:55:00,109.56,109.69,109.52,109.69,263470.0,104.6659,104.7901,104.6277,104.7901,263470.0
2024-01-25 09:30:00,109.8,110.12,109.62,109.64,121357.0,104.8951,105.2008,104.7232,104.7423,121357.0
2024-01-25 09:35:00,109.68,109.81,109.42,109.73,25834.0,104.7805,104.9047,104.5321,104.8283,25834.0
2024-01-25 09:40:00,109.76,109.76,109.44,109.62,44767.0,104.8569,104.8569,104.5512,104.7232,44767.0
2024-01-25 09:45:00,109.57,109.63,109.4,109.5,30128.0,104.6754,104.7327,104.513,104.6085,30128.0
2024-01-25 09:50:00,109.52,109.92,109.5,109.91,69486.0,104.6277,105.0098,104.6085,105.0002,69486.0
2024-01-25 09:55:00,109.94,110.19,109.91,110.13,17188.0,105.0289,105.2677,105.0002,105.2104,17188.0
2024-01-25 10:00:00,110.14,110.18,109.99,110.09,50255.0,105.22,105.2582,105.0767,105.1722,50255.0
2024-01-25 10:05:00,110.08,110.19,109.99,110.15,26732.0,105.1626,105.2677,105.0767,105.2295,26732.0
2024-01-25 10:10:00,110.17,110.17,109.96,109.97,43581.0,105.2486,105.2486,105.048,105.0575,43581.0
2024-01-25 10:15:00,109.99,110.11,109.92,109.93,31657.0,105.0767,105.1913,105.0098,105.0193,31657.0
2024-01-25 10:20:00,109.94,110.06,109.89,110.02,74941.0,105.0289,105.1435,104.9811,105.1053,74941.0
2024-01-25 10:25:00,110.01,110.07,109.82,109.93,70885.0,105.0958,105.1531,104.9142,105.0193,70885.0
2024-01-25 10:30:00,109.95,109.99,109.63,109.66,33248.0,105.0384,105.0767,104.7327,104.7614,33248.0
2024-01-25 10:35:00,109.68,109.72,109.29,109.34,30053.0,104.7805,104.8187,104.4079,104.4557,30053.0
2024-01-25 10:40:00,109.34,109.56,109.26,109.56,56004.0,104.4557,104.6659,104.3793,104.6659,56004.0
2024-01-25 10:45:00,109.58,109.6,109.44,109.44,17801.0,104.685,104.7041,104.5512,104.5512,17801.0
2024-01-25 10:50:00,109.43,109.59,109.38,109.51,36621.0,104.5417,104.6945,104.4939,104.6181,36621.0
2024-01-25 10:55:00,109.49,109.51,109.34,109.44,21238.0,104.599,104.6181,104.4557,104.5512,21238.0
2024-01-25 11:00:00,109.43,109.55,109.37,109.55,20256.0,104.5417,104.6563,104.4844,104.6563,20256.0
2024-01-25 11:05:00,109.57,109.61,109.5,109.57,36499.0,104.6754,104.7136,104.6085,104.6754,36499.0
2024-01-25 11:10:00,109.57,109.7,109.53,109.67,32262.0,104.6754,104.7996,104.6372,104.7709,32262.0
2024-01-25 11:15:00,109.68,109.79,109.68,109.74,25938.0,104.7805,104.8856,104.7805,104.8378,25938.0
2024-01-25 11:20:00,109.75,109.83,109.64,109.81,119693.0,104.8474,104.9238,104.7423,104.9047,119693.0
2024-01-25 11:25:00,109.83,109.9,109.78,109.83,60076.0,104.9238,104.9907,104.876,104.9238,60076.0
2024-01-25 11:30:00,109.81,109.81,109.64,109.77,22810.0,104.9047,104.9047,104.7423,104.8665,22810.0
2024-01-25 11:35:00,109.79,109.79,109.67,109.77,17274.0,104.8856,104.8856,104.7709,104.8665,17274.0
2024-01-25 11:40:00,109.78,109.86,109.72,109.77,12304.0,104.876,104.9525,104.8187,104.8665,12304.0
2024-01-25 11:45:00,109.76,109.88,109.75,109.85,15504.0,104.8569,104.9716,104.8474,104.9429,15504.0
2024-01-25 11:50:00,109.87,109.97,109.83,109.95,17923.0,104.962,105.0575,104.9238,105.0384,17923.0
2024-01-25 11:55:00,109.95,110.03,109.79,109.81,29880.0,105.0384,105.1149,104.8856,104.9047,29880.0
2024-01-25 12:00:00,109.81,109.93,109.76,109.9,21543.0,104.9047,105.0193,104.8569,104.9907,21543.0
2024-01-25 12:05:00,109.89,109.95,109.78,109.8,19102.0,104.9811,105.0384,104.876,104.8951,19102.0
2024-01-25 12:10:00,109.81,109.93,109.78,109.82,38134.0,104.9047,105.0193,104.876,104.9142,38134.0
2024-01-25 12:15:00,109.82,109.84,109.71,109.8,22723.0,104.9142,104.9334,104.8092,104.8951,22723.0
2024-01-25 12:20:00,109.8,109.83,109.62,109.62,19424.0,104.8951,104.9238,104.7232,104.7232,19424.0
2024-01-25 12:25:00,109.61,109.67,109.49,109.52,65781.0,104.7136,104.7709,104.599,104.6277,65781.0
2024-01-25 12:30:00,109.53,109.77,109.51,109.73,19962.0,104.6372,104.8665,104.6181,104.8283,19962.0
2024-01-25 12:35:00,109.73,109.87,109.73,109.87,23884.0,104.8283,104.962,104.8283,104.962,23884.0
2024-01-25 12:40:00,109.87,109.98,109.86,109.98,13751.0,104.962,105.0671,104.9525,105.0671,13751.0
2024-01-25 12:45:00,109.99,110.01,109.87,109.91,32864.0,105.0767,105.0958,104.962,105.0002,32864.0
2024-01-25 12:50:00,109.9,110.01,109.89,110.0,29327.0,104.9907,105.0958,104.9811,105.0862,29327.0
2024-01-25 12:55:00,110.0,110.05,109.99,110.01,23688.0,105.0862,105.134,105.0767,105.0958,23688.0
2024-01-25 13:00:00,110.02,110.12,110.0,110.11,30575.0,105.1053,105.2008,105.0862,105.1913,30575.0
2024-01-25 13:05:00,110.12,110.15,110.04,110.08,23347.0,105.2008,105.2295,105.1244,105.1626,23347.0
2024-01-25 13:10:00,110.08,110.16,110.07,110.14,19639.0,105.1626,105.2391,105.1531,105.22,19639.0
2024-01-25 13:15:00,110.13,110.13,109.99,110.06,17490.0,105.2104,105.2104,105.0767,105.1435,17490.0
2024-01-25 13:20:00,110.07,110.14,110.04,110.12,26930.0,105.1531,105.22,105.1244,105.2008,26930.0
2024-01-25 13:25:00,110.11,110.25,110.09,110.25,34687.0,105.1913,105.325,105.1722,105.325,34687.0
2024-01-25 13:30:00,110.25,110.42,110.23,110.42,62242.0,105.325,105.4874,105.3059,105.4874,62242.0
2024-01-25 13:35:00,110.44,110.47,110.36,110.42,15119.0,105.5066,105.5352,105.4301,105.4874,15119.0
2024-01-25 13:40:00,110.42,110.61,110.39,110.58,43236.0,105.4874,105.669,105.4588,105.6403,43236.0
2024-01-25 13:45:00,110.57,110.6,110.48,110.54,22168.0,105.6307,105.6594,105.5448,105.6021,22168.0
2024-01-25 13:50:00,110.54,110.59,110.47,110.5,32324.0,105.6021,105.6499,105.5352,105.5639,32324.0
2024-01-25 13:55:00,110.51,110.61,110.45,110.57,37766.0,105.5734,105.669,105.5161,105.6307,37766.0
2024-01-25 14:00:00,110.57,110.61,110.5,110.59,41997.0,105.6307,105.669,105.5639,105.6499,41997.0
2024-01-25 14:05:00,110.6,110.72,110.47,110.72,53418.0,105.6594,105.774,105.5352,105.774,53418.0
2024-01-25 14:10:00,110.72,110.77,110.62,110.75,60493.0,105.774,105.8218,105.6785,105.8027,60493.0
2024-01-25 14:15:00,110.75,110.87,110.72,110.87,46263.0,105.8027,105.9173,105.774,105.9173,46263.0
2024-01-25 14:20:00,110.87,110.88,110.81,110.86,31380.0,105.9173,105.9269,105.86,105.9078,31380.0
2024-01-25 14:25:00,110.86,110.95,110.85,110.92,18419.0,105.9078,105.9938,105.8982,105.9651,18419.0
2024-01-25 14:30:00,110.92,111.01,110.9,111.0,34657.0,105.9651,106.0511,105.946,106.0415,34657.0
2024-01-25 14:35:00,111.0,111.14,110.98,111.05,74906.0,106.0415,106.1753,106.0224,106.0893,74906.0
2024-01-25 14:40:00,111.06,111.18,111.04,111.16,50233.0,106.0989,106.2135,106.0798,106.1944,50233.0
2024-01-25 14:45:00,111.16,111.17,111.03,111.03,41444.0,106.1944,106.2039,106.0702,106.0702,41444.0
2024-01-25 14:50:00,111.02,111.17,110.94,111.14,56197.0,106.0606,106.2039,105.9842,106.1753,56197.0
2024-01-25 14:55:00,111.15,111.2,111.06,111.1,32659.0,106.1848,106.2326,106.0989,106.1371,32659.0
2024-01-25 15:00:00,111.1,111.16,111.04,111.1,32079.0,106.1371,106.1944,106.0798,106.1371,32079.0
2024-01-25 15:05:00,111.1,111.11,111.02,111.07,32202.0,106.1371,106.1466,106.0606,106.1084,32202.0
2024-01-25 15:10:00,111.06,111.11,110.99,111.0,88370.0,106.0989,106.1466,106.032,106.0415,88370.0
2024-01-25 15:15:00,111.01,111.12,111.0,111.12,101153.0,106.0511,106.1562,106.0415,106.1562,101153.0
2024-01-25 15:20:00,111.14,111.3,111.14,111.26,34171.0,106.1753,106.3281,106.1753,106.2899,34171.0
2024-01-25 15:25:00,111.25,111.3,111.19,111.19,32767.0,106.2804,106.3281,106.2231,106.2231,32767.0
2024-01-25 15:30:00,111.19,111.41,111.16,111.38,38759.0,106.2231,106.4332,106.1944,106.4046,38759.0
2024-01-25 15:35:00,111.38,111.5,111.37,111.39,35837.0,106.4046,106.5192,106.395,106.4141,35837.0
2024-01-25 15:40:00,111.4,111.51,111.39,111.47,44106.0,106.4237,106.5288,106.4141,106.4905,44106.0
2024-01-25 15:45:00,111.46,111.58,111.43,111.57,51226.0,106.481,106.5956,106.4523,106.5861,51226.0
2024-01-25 15:50:00,111.56,111.82,111.55,111.75,120165.0,106.5765,106.8249,106.567,106.758,120165.0
2024-01-25 15:55:00,111.74,112.08,111.72,112.05,340249.0,106.7485,107.0733,106.7294,107.0446,340249.0
2024-01-26 09:30:00,112.04,112.45,111.82,112.05,72042.0,107.0351,107.4268,106.8249,107.0446,72042.0
2024-01-26 09:35:00,112.09,112.19,111.85,111.96,15065.0,107.0828,107.1784,106.8536,106.9587,15065.0
2024-01-26 09:40:00,111.93,112.0,111.62,111.76,24167.0,106.93,106.9969,106.6338,106.7676,24167.0
2024-01-26 09:45:00,111.74,111.89,111.68,111.75,18537.0,106.7485,106.8918,106.6912,106.758,18537.0
2024-01-26 09:50:00,111.78,112.0,111.7,111.99,21069.0,106.7867,106.9969,106.7103,106.9873,21069.0
2024-01-26 09:55:00,111.97,112.06,111.86,111.86,27196.0,106.9682,107.0542,106.8631,106.8631,27196.0
2024-01-26 10:00:00,111.88,112.02,111.67,111.8,24974.0,106.8822,107.016,106.6816,106.8058,24974.0
2024-01-26 10:05:00,111.83,111.97,111.8,111.89,17110.0,106.8345,106.9682,106.8058,106.8918,17110.0
2024-01-26 10:10:00,111.89,112.08,111.89,112.05,12539.0,106.8918,107.0733,106.8918,107.0446,12539.0
2024-01-26 10:15:00,112.04,112.18,112.02,112.18,9750.0,107.0351,107.1688,107.016,107.1688,9750.0
2024-01-26 10:20:00,112.22,112.26,112.08,112.12,9269.0,107.207,107.2453,107.0733,107.1115,9269.0
2024-01-26 10:25:00,112.09,112.18,112.02,112.05,20670.0,107.0828,107.1688,107.016,107.0446,20670.0
2024-01-26 10:30:00,112.06,112.11,111.86,112.02,25052.0,107.0542,107.102,106.8631,107.016,25052.0
2024-01-26 10:35:00,112.07,112.1,111.97,112.02,15111.0,107.0637,107.0924,106.9682,107.016,15111.0
2024-01-26 10:40:00,112.04,112.2,112.03,112.17,13514.0,107.0351,107.1879,107.0255,107.1593,13514.0
2024-01-26 10:45:00,112.18,112.2,111.95,111.95,22291.0,107.1688,107.1879,106.9491,106.9491,22291.0
2024-01-26 10:50:00,111.93,111.97,111.77,111.78,30391.0,106.93,106.9682,106.7771,106.7867,30391.0
2024-01-26 10:55:00,111.77,111.95,111.76,111.88,24480.0,106.7771,106.9491,106.7676,106.8822,24480.0
2024-01-26 11:00:00,111.85,111.87,111.72,111.72,21131.0,106.8536,106.8727,106.7294,106.7294,21131.0
2024-01-26 11:05:00,111.73,111.74,111.51,111.51,26429.0,106.7389,106.7485,106.5288,106.5288,26429.0
2024-01-26 11:10:00,111.51,111.53,111.45,111.49,19995.0,106.5288,106.5479,106.4714,106.5096,19995.0
2024-01-26 11:15:00,111.49,111.52,111.03,111.04,90126.0,106.5096,106.5383,106.0702,106.0798,90126.0
2024-01-26 11:20:00,111.05,111.07,110.92,110.96,40148.0,106.0893,106.1084,105.9651,106.0033,40148.0
2024-01-26 11:25:00,110.97,111.16,110.97,111.16,43511.0,106.0129,106.1944,106.0129,106.1944,43511.0
2024-01-26 11:30:00,111.15,111.27,111.1,111.23,19583.0,106.1848,106.2995,106.1371,106.2613,19583.0
2024-01-26 11:35:00,111.22,111.27,111.16,111.22,15896.0,106.2517,106.2995,106.1944,106.2517,15896.0
2024-01-26 11:40:00,111.22,111.28,111.1,111.13,20496.0,106.2517,106.309,106.1371,106.1657,20496.0
2024-01-26 11:45:00,111.13,111.14,110.96,110.97,19807.0,106.1657,106.1753,106.0033,106.0129,19807.0
2024-01-26 11:50:00,110.97,111.02,110.91,111.02,19594.0,106.0129,106.0606,105.9556,106.0606,19594.0
2024-01-26 11:55:00,111.01,111.1,110.98,111.0,11843.0,106.0511,106.1371,106.0224,106.0415,11843.0
2024-01-26 12:00:00,110.99,111.0,110.82,110.86,33198.0,106.032,106.0415,105.8696,105.9078,33198.0
2024-01-26 12:05:00,110.87,110.87,110.7,110.7,17956.0,105.9173,105.9173,105.7549,105.7549,17956.0
2024-01-26 12:10:00,110.69,110.71,110.55,110.56,18838.0,105.7454,105.7645,105.6116,105.6212,18838.0
2024-01-26 12:15:00,110.53,110.54,110.44,110.51,49750.0,105.5925,105.6021,105.5066,105.5734,49750.0
2024-01-26 12:20:00,110.52,110.7,110.51,110.7,46220.0,105.583,105.7549,105.5734,105.7549,46220.0
2024-01-26 12:25:00,110.71,110.86,110.71,110.83,32221.0,105.7645,105.9078,105.7645,105.8791,32221.0
2024-01-26 12:30:00,110.83,110.89,110.79,110.89,22325.0,105.8791,105.9365,105.8409,105.9365,22325.0
2024-01-26 12:35:00,110.88,110.96,110.82,110.86,48681.0,105.9269,106.0033,105.8696,105.9078,48681.0
2024-01-26 12:40:00,110.87,110.92,110.83,110.89,18263.0,105.9173,105.9651,105.8791,105.9365,18263.0
2024-01-26 12:45:00,110.9,111.07,110.89,111.05,16683.0,105.946,106.1084,105.9365,106.0893,16683.0
2024-01-26 12:50:00,111.06,111.07,110.9,110.98,11602.0,106.0989,106.1084,105.946,106.0224,11602.0
2024-01-26 12:55:00,110.98,111.01,110.93,110.99,13089.0,106.0224,106.0511,105.9747,106.032,13089.0
2024-01-26 13:00:00,110.97,111.1,110.91,111.07,28778.0,106.0129,106.1371,105.9556,106.1084,28778.0
2024-01-26 13:05:00,111.08,111.17,111.06,111.16,16243.0,106.118,106.2039,106.0989,106.1944,16243.0
2024-01-26 13:10:00,111.16,111.29,111.13,111.26,12963.0,106.1944,106.3186,106.1657,106.2899,12963.0
2024-01-26 13:15:00,111.26,111.42,111.19,111.34,56494.0,106.2899,106.4428,106.2231,106.3663,56494.0
2024-01-26 13:20:00,111.34,111.43,111.27,111.36,22926.0,106.3663,106.4523,106.2995,106.3855,22926.0
2024-01-26 13:25:00,111.36,111.55,111.36,111.49,24037.0,106.3855,106.567,106.3855,106.5096,24037.0
2024-01-26 13:30:00,111.5,111.71,111.49,111.71,17955.0,106.5192,106.7198,106.5096,106.7198,17955.0
2024-01-26 13:35:00,111.71,111.87,111.67,111.67,45750.0,106.7198,106.8727,106.6816,106.6816,45750.0
2024-01-26 13:40:00,111.65,111.7,111.51,111.58,28431.0,106.6625,106.7103,106.5288,106.5956,28431.0
2024-01-26 13:45:00,111.57,111.68,111.52,111.66,30887.0,106.5861,106.6912,106.5383,106.6721,30887.0
2024-01-26 13:50:00,111.65,111.69,111.57,111.57,13590.0,106.6625,106.7007,106.5861,106.5861,13590.0
2024-01-26 13:55:00,111.56,111.65,111.54,111.62,15172.0,106.5765,106.6625,106.5574,106.6338,15172.0
2024-01-26 14:00:00,111.61,111.65,111.52,111.56,25711.0,106.6243,106.6625,106.5383,106.5765,25711.0
2024-01-26 14:05:00,111.57,111.82,111.57,111.78,36901.0,106.5861,106.8249,106.5861,106.7867,36901.0
2024-01-26 14:10:00,111.79,111.82,111.69,111.77,17751.0,106.7962,106.8249,106.7007,106.7771,17751.0
2024-01-26 14:15:00,111.76,111.88,111.75,111.78,13932.0,106.7676,106.8822,106.758,106.7867,13932.0
2024-01-26 14:20:00,111.78,111.83,111.76,111.76,16027.0,106.7867,106.8345,106.7676,106.7676,16027.0
2024-01-26 14:25:00,111.78,111.8,111.69,111.73,23461.0,106.7867,106.8058,106.7007,106.7389,23461.0
2024-01-26 14:30:00,111.73,111.77,111.66,111.68,17817.0,106.7389,106.7771,106.6721,106.6912,17817.0
2024-01-26 14:35:00,111.69,111.71,111.62,111.66,13881.0,106.7007,106.7198,106.6338,106.6721,13881.0
2024-01-26 14:40:00,111.67,111.69,111.58,111.67,28093.0,106.6816,106.7007,106.5956,106.6816,28093.0
2024-01-26 14:45:00,111.67,111.89,111.65,111.83,35343.0,106.6816,106.8918,106.6625,106.8345,35343.0
2024-01-26 14:50:00,111.83,111.9,111.79,111.85,12252.0,106.8345,106.9013,106.7962,106.8536,12252.0
2024-01-26 14:55:00,111.85,111.99,111.84,111.98,14803.0,106.8536,106.9873,106.844,106.9778,14803.0
2024-01-26 15:00:00,111.99,112.05,111.93,112.0,21782.0,106.9873,107.0446,106.93,106.9969,21782.0
2024-01-26 15:05:00,112.0,112.23,111.97,112.12,37276.0,106.9969,107.2166,106.9682,107.1115,37276.0
2024-01-26 15:10:00,112.13,112.18,112.0,112.16,34128.0,107.1211,107.1688,106.9969,107.1497,34128.0
2024-01-26 15:15:00,112.16,112.21,112.14,112.18,22865.0,107.1497,107.1975,107.1306,107.1688,22865.0
2024-01-26 15:20:00,112.19,112.21,112.05,112.05,43767.0,107.1784,107.1975,107.0446,107.0446,43767.0
2024-01-26 15:25:00,112.05,112.11,112.0,112.0,33046.0,107.0446,107.102,106.9969,106.9969,33046.0
2024-01-26 15:30:00,112.01,112.05,111.99,112.0,28264.0,107.0064,107.0446,106.9873,106.9969,28264.0
2024-01-26 15:35:00,112.01,112.1,112.0,112.09,38077.0,107.0064,107.0924,106.9969,107.0828,38077.0
2024-01-26 15:40:00,112.09,112.12,112.05,112.11,64658.0,107.0828,107.1115,107.0446,107.102,64658.0
2024-01-26 15:45:00,112.11,112.34,112.09,112.25,103670.0,107.102,107.3217,107.0828,107.2357,103670.0
2024-01-26 15:50:00,112.24,112.36,112.17,112.19,115076.0,107.2261,107.3408,107.1593,107.1784,115076.0
2024-01-26 15:55:00,112.19,112.25,112.12,112.23,284515.0,107.1784,107.2357,107.1115,107.2166,284515.0
2024-01-29 09:30:00,112.04,112.1,111.5,111.66,82114.0,107.0351,107.0924,106.5192,106.6721,82114.0
2024-01-29 09:35:00,111.5,111.55,110.85,111.01,54957.0,106.5192,106.567,105.8982,106.0511,54957.0
2024-01-29 09:40:00,111.01,111.03,110.66,110.76,23435.0,106.0511,106.0702,105.7167,105.8123,23435.0
2024-01-29 09:45:00,110.8,110.98,110.63,110.81,26525.0,105.8505,106.0224,105.6881,105.86,26525.0
2024-01-29 09:50:00,110.82,111.11,110.72,111.0,30509.0,105.8696,106.1466,105.774,106.0415,30509.0
2024-01-29 09:55:00,111.0,111.25,110.99,111.13,57428.0,106.0415,106.2804,106.032,106.1657,57428.0
2024-01-29 10:00:00,111.13,111.39,111.05,111.25,44523.0,106.1657,106.4141,106.0893,106.2804,44523.0
2024-01-29 10:05:00,111.26,111.33,111.1,111.17,31308.0,106.2899,106.3568,106.1371,106.2039,31308.0
2024-01-29 10:10:00,111.14,111.15,110.94,110.94,45898.0,106.1753,106.1848,105.9842,105.9842,45898.0
2024-01-29 10:15:00,110.93,111.18,110.9,111.17,42182.0,105.9747,106.2135,105.946,106.2039,42182.0
2024-01-29 10:20:00,111.17,111.19,110.81,110.85,24476.0,106.2039,106.2231,105.86,105.8982,24476.0
2024-01-29 10:25:00,110.84,110.97,110.79,110.82,20488.0,105.8887,106.0129,105.8409,105.8696,20488.0
2024-01-29 10:30:00,110.83,110.93,110.71,110.83,46685.0,105.8791,105.9747,105.7645,105.8791,46685.0
2024-01-29 10:35:00,110.83,111.01,110.81,111.01,20812.0,105.8791,106.0511,105.86,106.0511,20812.0
2024-01-29 10:40:00,111.02,111.28,111.01,111.28,40242.0,106.0606,106.309,106.0511,106.309,40242.0
2024-01-29 10:45:00,111.29,111.32,111.13,111.16,22310.0,106.3186,106.3472,106.1657,106.1944,22310.0
2024-01-29 10:50:00,111.16,111.18,111.08,111.16,19407.0,106.1944,106.2135,106.118,106.1944,19407.0
2024-01-29 10:55:00,111.14,111.15,110.91,110.98,17410.0,106.1753,106.1848,105.9556,106.0224,17410.0
2024-01-29 11:00:00,110.99,111.05,110.95,111.02,20077.0,106.032,106.0893,105.9938,106.0606,20077.0
2024-01-29 11:05:00,111.01,111.31,110.95,111.23,44844.0,106.0511,106.3377,105.9938,106.2613,44844.0
2024-01-29 11:10:00,111.25,111.28,111.15,111.2,21181.0,106.2804,106.309,106.1848,106.2326,21181.0
2024-01-29 11:15:00,111.2,111.28,111.16,111.19,17371.0,106.2326,106.309,106.1944,106.2231,17371.0
2024-01-29 11:20:00,111.16,111.37,111.14,111.3,11717.0,106.1944,106.395,106.1753,106.3281,11717.0
2024-01-29 11:25:00,111.29,111.3,111.09,111.09,18436.0,106.3186,106.3281,106.1275,106.1275,18436.0
2024-01-29 11:30:00,111.11,111.25,111.07,111.2,17038.0,106.1466,106.2804,106.1084,106.2326,17038.0
2024-01-29 11:35:00,111.24,111.28,111.18,111.27,22955.0,106.2708,106.309,106.2135,106.2995,22955.0
2024-01-29 11:40:00,111.27,111.34,111.1,111.12,18280.0,106.2995,106.3663,106.1371,106.1562,18280.0
2024-01-29 11:45:00,111.15,111.23,111.11,111.13,18973.0,106.1848,106.2613,106.1466,106.1657,18973.0
2024-01-29 11:50:00,111.15,111.16,111.0,111.0,19709.0,106.1848,106.1944,106.0415,106.0415,19709.0
2024-01-29 11:55:00,110.98,111.09,110.91,111.09,21088.0,106.0224,106.1275,105.9556,106.1275,21088.0
2024-01-29 12:00:00,111.08,111.11,110.93,110.95,21000.0,106.118,106.1466,105.9747,105.9938,21000.0
2024-01-29 12:05:00,110.94,111.09,110.91,111.07,18456.0,105.9842,106.1275,105.9556,106.1084,18456.0
2024-01-29 12:10:00,111.07,111.12,111.04,111.09,20131.0,106.1084,106.1562,106.0798,106.1275,20131.0
2024-01-29 12:15:00,111.1,111.14,111.04,111.12,22008.0,106.1371,106.1753,106.0798,106.1562,22008.0
2024-01-29 12:20:00,111.11,111.19,111.06,111.18,17406.0,106.1466,106.2231,106.0989,106.2135,17406.0
2024-01-29 12:25:00,111.17,111.17,111.06,111.11,18195.0,106.2039,106.2039,106.0989,106.1466,18195.0
2024-01-29 12:30:00,111.09,111.14,111.05,111.11,18129.0,106.1275,106.1753,106.0893,106.1466,18129.0
2024-01-29 12:35:00,111.1,111.1,110.96,110.96,10019.0,106.1371,106.1371,106.0033,106.0033,10019.0
2024-01-29 12:40:00,110.96,110.96,110.76,110.76,12488.0,106.0033,106.0033,105.8123,105.8123,12488.0
2024-01-29 12:45:00,110.75,110.75,110.57,110.64,30155.0,105.8027,105.8027,105.6307,105.6976,30155.0
2024-01-29 12:50:00,110.63,110.68,110.59,110.59,18585.0,105.6881,105.7358,105.6499,105.6499,18585.0
2024-01-29 12:55:00,110.6,110.68,110.6,110.63,16557.0,105.6594,105.7358,105.6594,105.6881,16557.0
2024-01-29 13:00:00,110.63,110.7,110.54,110.65,16768.0,105.6881,105.7549,105.6021,105.7072,16768.0
2024-01-29 13:05:00,110.66,110.72,110.64,110.68,13746.0,105.7167,105.774,105.6976,105.7358,13746.0
2024-01-29 13:10:00,110.67,110.67,110.54,110.56,20454.0,105.7263,105.7263,105.6021,105.6212,20454.0
2024-01-29 13:15:00,110.56,110.64,110.49,110.61,20265.0,105.6212,105.6976,105.5543,105.669,20265.0
2024-01-29 13:20:00,110.61,110.84,110.6,110.84,19279.0,105.669,105.8887,105.6594,105.8887,19279.0
2024-01-29 13:25:00,110.85,110.93,110.84,110.87,28304.0,105.8982,105.9747,105.8887,105.9173,28304.0
2024-01-29 13:30:00,110.87,110.94,110.84,110.89,15130.0,105.9173,105.9842,105.8887,105.9365,15130.0
2024-01-29 13:35:00,110.88,110.98,110.87,110.95,10826.0,105.9269,106.0224,105.9173,105.9938,10826.0
2024-01-29 13:40:00,110.93,110.93,110.87,110.89,11246.0,105.9747,105.9747,105.9173,105.9365,11246.0
2024-01-29 13:45:00,110.89,110.89,110.81,110.85,16551.0,105.9365,105.9365,105.86,105.8982,16551.0
2024-01-29 13:50:00,110.84,111.03,110.83,110.98,21121.0,105.8887,106.0702,105.8791,106.0224,21121.0
2024-01-29 13:55:00,110.99,111.04,110.96,111.0,16137.0,106.032,106.0798,106.0033,106.0415,16137.0
2024-01-29 14:00:00,111.0,111.01,110.9,110.98,17757.0,106.0415,106.0511,105.946,106.0224,17757.0
2024-01-29 14:05:00,110.99,111.0,110.93,110.94,24082.0,106.032,106.0415,105.9747,105.9842,24082.0
2024-01-29 14:10:00,110.94,111.02,110.91,110.94,15749.0,105.9842,106.0606,105.9556,105.9842,15749.0
2024-01-29 14:15:00,110.92,110.92,110.82,110.83,21729.0,105.9651,105.9651,105.8696,105.8791,21729.0
2024-01-29 14:20:00,110.83,110.86,110.76,110.79,19176.0,105.8791,105.9078,105.8123,105.8409,19176.0
2024-01-29 14:25:00,110.79,110.93,110.79,110.91,11385.0,105.8409,105.9747,105.8409,105.9556,11385.0
2024-01-29 14:30:00,110.92,110.96,110.92,110.93,19668.0,105.9651,106.0033,105.9651,105.9747,19668.0
2024-01-29 14:35:00,110.93,110.94,110.79,110.84,21679.0,105.9747,105.9842,105.8409,105.8887,21679.0
2024-01-29 14:40:00,110.84,110.86,110.76,110.83,33060.0,105.8887,105.9078,105.8123,105.8791,33060.0
2024-01-29 14:45:00,110.83,110.88,110.77,110.84,23740.0,105.8791,105.9269,105.8218,105.8887,23740.0
2024-01-29 14:50:00,110.85,110.9,110.85,110.88,22777.0,105.8982,105.946,105.8982,105.9269,22777.0
2024-01-29 14:55:00,110.89,110.98,110.89,110.91,21664.0,105.9365,106.0224,105.9365,105.9556,21664.0
2024-01-29 15:00:00,110.93,111.15,110.92,111.06,24867.0,105.9747,106.1848,105.9651,106.0989,24867.0
2024-01-29 15:05:00,111.06,111.22,111.0,111.03,37110.0,106.0989,106.2517,106.0415,106.0702,37110.0
2024-01-29 15:10:00,111.03,111.17,111.03,111.14,25396.0,106.0702,106.2039,106.0702,106.1753,25396.0
2024-01-29 15:15:00,111.15,111.34,111.15,111.34,26662.0,106.1848,106.3663,106.1848,106.3663,26662.0
2024-01-29 15:20:00,111.34,111.4,111.3,111.32,33321.0,106.3663,106.4237,106.3281,106.3472,33321.0
2024-01-29 15:25:00,111.31,111.41,111.24,111.26,67724.0,106.3377,106.4332,106.2708,106.2899,67724.0
2024-01-29 15:30:00,111.26,111.37,111.23,111.27,92136.0,106.2899,106.395,106.2613,106.2995,92136.0
2024-01-29 15:35:00,111.3,111.37,111.23,111.24,34196.0,106.3281,106.395,106.2613,106.2708,34196.0
2024-01-29 15:40:00,111.24,111.24,111.17,111.21,38657.0,106.2708,106.2708,106.2039,106.2422,38657.0
2024-01-29 15:45:00,111.2,111.22,111.07,111.22,59929.0,106.2326,106.2517,106.1084,106.2517,59929.0
2024-01-29 15:50:00,111.22,111.24,111.07,111.15,72061.0,106.2517,106.2708,106.1084,106.1848,72061.0
2024-01-29 15:55:00,111.16,111.61,111.16,111.59,365426.0,106.1944,106.6243,106.1944,106.6052,365426.0
2024-01-30 09:30:00,111.21,111.56,110.76,111.53,120115.0,106.2422,106.5765,105.8123,106.5479,120115.0
2024-01-30 09:35:00,111.52,111.62,111.32,111.48,147040.0,106.5383,106.6338,106.3472,106.5001,147040.0
2024-01-30 09:40:00,111.47,111.71,111.27,111.4,52361.0,106.4905,106.7198,106.2995,106.4237,52361.0
2024-01-30 09:45:00,111.41,111.48,111.26,111.29,19998.0,106.4332,106.5001,106.2899,106.3186,19998.0
2024-01-30 09:50:00,111.3,111.52,111.3,111.5,24931.0,106.3281,106.5383,106.3281,106.5192,24931.0
2024-01-30 09:55:00,111.48,111.51,111.34,111.46,48975.0,106.5001,106.5288,106.3663,106.481,48975.0
2024-01-30 10:00:00,111.47,111.59,111.3,111.37,44291.0,106.4905,106.6052,106.3281,106.395,44291.0
2024-01-30 10:05:00,111.4,111.52,111.32,111.51,54561.0,106.4237,106.5383,106.3472,106.5288,54561.0
2024-01-30 10:10:00,111.5,111.59,111.33,111.33,51972.0,106.5192,106.6052,106.3568,106.3568,51972.0
2024-01-30 10:15:00,111.31,111.46,111.26,111.28,25112.0,106.3377,106.481,106.2899,106.309,25112.0
2024-01-30 10:20:00,111.28,111.29,111.01,111.05,50718.0,106.309,106.3186,106.0511,106.0893,50718.0
2024-01-30 10:25:00,111.06,111.11,110.98,111.08,62987.0,106.0989,106.1466,106.0224,106.118,62987.0
2024-01-30 10:30:00,111.09,111.42,111.08,111.42,43438.0,106.1275,106.4428,106.118,106.4428,43438.0
2024-01-30 10:35:00,111.45,111.68,111.42,111.6,111032.0,106.4714,106.6912,106.4428,106.6147,111032.0
2024-01-30 10:40:00,111.6,111.79,111.58,111.79,46567.0,106.6147,106.7962,106.5956,106.7962,46567.0
2024-01-30 10:45:00,111.78,112.05,111.72,112.05,78983.0,106.7867,107.0446,106.7294,107.0446,78983.0
2024-01-30 10:50:00,112.05,112.25,111.99,112.1,82903.0,107.0446,107.2357,106.9873,107.0924,82903.0
2024-01-30 10:55:00,112.1,112.39,112.07,112.38,57093.0,107.0924,107.3694,107.0637,107.3599,57093.0
2024-01-30 11:00:00,112.37,112.39,112.19,112.26,29926.0,107.3503,107.3694,107.1784,107.2453,29926.0
2024-01-30 11:05:00,112.27,112.33,112.11,112.17,31600.0,107.2548,107.3121,107.102,107.1593,31600.0
2024-01-30 11:10:00,112.16,112.26,112.1,112.2,53011.0,107.1497,107.2453,107.0924,107.1879,53011.0
2024-01-30 11:15:00,112.19,112.4,112.15,112.39,48811.0,107.1784,107.379,107.1402,107.3694,48811.0
2024-01-30 11:20:00,112.39,112.55,112.33,112.5,66638.0,107.3694,107.5223,107.3121,107.4745,66638.0
2024-01-30 11:25:00,112.52,112.68,112.52,112.65,43060.0,107.4936,107.6465,107.4936,107.6178,43060.0
2024-01-30 11:30:00,112.65,112.8,112.63,112.78,35927.0,107.6178,107.7611,107.5987,107.742,35927.0
2024-01-30 11:35:00,112.78,113.05,112.72,113.04,63758.0,107.742,108.0,107.6847,107.9904,63758.0
2024-01-30 11:40:00,113.03,113.23,112.89,112.94,58520.0,107.9809,108.1719,107.8471,107.8949,58520.0
2024-01-30 11:45:00,112.93,112.99,112.88,112.91,19936.0,107.8853,107.9426,107.8376,107.8662,19936.0
2024-01-30 11:50:00,112.91,113.0,112.9,112.94,36690.0,107.8662,107.9522,107.8567,107.8949,36690.0
2024-01-30 11:55:00,112.95,113.11,112.95,113.03,47086.0,107.9044,108.0573,107.9044,107.9809,47086.0
2024-01-30 12:00:00,113.02,113.08,112.96,112.98,28391.0,107.9713,108.0286,107.914,107.9331,28391.0
2024-01-30 12:05:00,112.98,113.2,112.96,113.16,33344.0,107.9331,108.1433,107.914,108.105,33344.0
2024-01-30 12:10:00,113.17,113.26,113.08,113.25,32214.0,108.1146,108.2006,108.0286,108.191,32214.0
2024-01-30 12:15:00,113.27,113.3,113.17,113.18,32053.0,108.2101,108.2388,108.1146,108.1242,32053.0
2024-01-30 12:20:00,113.18,113.35,113.16,113.28,41839.0,108.1242,108.2866,108.105,108.2197,41839.0
2024-01-30 12:25:00,113.28,113.32,113.18,113.18,27788.0,108.2197,108.2579,108.1242,108.1242,27788.0
2024-01-30 12:30:00,113.17,113.25,113.15,113.21,26378.0,108.1146,108.191,108.0955,108.1528,26378.0
2024-01-30 12:35:00,113.22,113.22,112.88,112.9,114592.0,108.1624,108.1624,107.8376,107.8567,114592.0
2024-01-30 12:40:00,112.9,112.93,112.77,112.84,17620.0,107.8567,107.8853,107.7325,107.7993,17620.0
2024-01-30 12:45:00,112.84,112.99,112.83,112.95,21596.0,107.7993,107.9426,107.7898,107.9044,21596.0
2024-01-30 12:50:00,112.94,113.01,112.88,112.92,25513.0,107.8949,107.9617,107.8376,107.8758,25513.0
2024-01-30 12:55:00,112.93,112.96,112.87,112.93,12137.0,107.8853,107.914,107.828,107.8853,12137.0
2024-01-30 13:00:00,112.94,113.0,112.91,112.96,16408.0,107.8949,107.9522,107.8662,107.914,16408.0
2024-01-30 13:05:00,112.95,113.09,112.93,113.08,19756.0,107.9044,108.0382,107.8853,108.0286,19756.0
2024-01-30 13:10:00,113.09,113.09,112.89,112.9,18330.0,108.0382,108.0382,107.8471,107.8567,18330.0
2024-01-30 13:15:00,112.89,113.01,112.89,113.0,14289.0,107.8471,107.9617,107.8471,107.9522,14289.0
2024-01-30 13:20:00,113.0,113.0,112.8,112.8,17540.0,107.9522,107.9522,107.7611,107.7611,17540.0
2024-01-30 13:25:00,112.8,113.06,112.79,113.06,16508.0,107.7611,108.0095,107.7516,108.0095,16508.0
2024-01-30 13:30:00,113.06,113.08,113.02,113.03,13139.0,108.0095,108.0286,107.9713,107.9809,13139.0
2024-01-30 13:35:00,113.05,113.21,113.04,113.15,26916.0,108.0,108.1528,107.9904,108.0955,26916.0
2024-01-30 13:40:00,113.15,113.26,113.09,113.21,18627.0,108.0955,108.2006,108.0382,108.1528,18627.0
2024-01-30 13:45:00,113.22,113.37,113.21,113.3,34995.0,108.1624,108.3057,108.1528,108.2388,34995.0
2024-01-30 13:50:00,113.3,113.43,113.3,113.33,33012.0,108.2388,108.363,108.2388,108.2675,33012.0
2024-01-30 13:55:00,113.34,113.42,113.28,113.39,35575.0,108.277,108.3534,108.2197,108.3248,35575.0
2024-01-30 14:00:00,113.39,113.44,113.37,113.38,31438.0,108.3248,108.3725,108.3057,108.3152,31438.0
2024-01-30 14:05:00,113.37,113.48,113.35,113.46,23972.0,108.3057,108.4108,108.2866,108.3916,23972.0
2024-01-30 14:10:00,113.48,113.62,113.45,113.6,24615.0,108.4108,108.5445,108.3821,108.5254,24615.0
2024-01-30 14:15:00,113.61,113.61,113.47,113.5,28395.0,108.5349,108.5349,108.4012,108.4299,28395.0
2024-01-30 14:20:00,113.49,113.58,113.46,113.58,16164.0,108.4203,108.5063,108.3916,108.5063,16164.0
2024-01-30 14:25:00,113.59,113.62,113.49,113.61,21751.0,108.5158,108.5445,108.4203,108.5349,21751.0
2024-01-30 14:30:00,113.61,113.76,113.59,113.75,20628.0,108.5349,108.6782,108.5158,108.6687,20628.0
2024-01-30 14:35:00,113.73,113.73,113.61,113.67,24223.0,108.6496,108.6496,108.5349,108.5923,24223.0
2024-01-30 14:40:00,113.68,113.69,113.55,113.66,13506.0,108.6018,108.6114,108.4776,108.5827,13506.0
2024-01-30 14:45:00,113.65,113.69,113.61,113.61,17624.0,108.5732,108.6114,108.5349,108.5349,17624.0
2024-01-30 14:50:00,113.62,113.72,113.58,113.71,13730.0,108.5445,108.64,108.5063,108.6305,13730.0
2024-01-30 14:55:00,113.72,113.81,113.71,113.78,29236.0,108.64,108.726,108.6305,108.6974,29236.0
2024-01-30 15:00:00,113.78,113.85,113.7,113.84,120645.0,108.6974,108.7642,108.6209,108.7547,120645.0
2024-01-30 15:05:00,113.85,113.93,113.79,113.93,71563.0,108.7642,108.8407,108.7069,108.8407,71563.0
2024-01-30 15:10:00,113.93,114.02,113.91,114.01,40981.0,108.8407,108.9266,108.8215,108.9171,40981.0
2024-01-30 15:15:00,114.01,114.18,114.01,114.18,41384.0,108.9171,109.0795,108.9171,109.0795,41384.0
2024-01-30 15:20:00,114.18,114.24,114.14,114.14,46115.0,109.0795,109.1368,109.0413,109.0413,46115.0
2024-01-30 15:25:00,114.14,114.23,114.1,114.21,39267.0,109.0413,109.1273,109.0031,109.1081,39267.0
2024-01-30 15:30:00,114.23,114.29,114.12,114.16,58446.0,109.1273,109.1846,109.0222,109.0604,58446.0
2024-01-30 15:35:00,114.17,114.18,114.1,114.14,57507.0,109.0699,109.0795,109.0031,109.0413,57507.0
2024-01-30 15:40:00,114.15,114.2,114.11,114.12,49680.0,109.0508,109.0986,109.0126,109.0222,49680.0
2024-01-30 15:45:00,114.11,114.3,114.1,114.27,93009.0,109.0126,109.1941,109.0031,109.1655,93009.0
2024-01-30 15:50:00,114.27,114.33,114.11,114.14,117775.0,109.1655,109.2228,109.0126,109.0413,117775.0
2024-01-30 15:55:00,114.13,114.14,113.96,114.05,252713.0,109.0317,109.0413,108.8693,108.9553,252713.0
2024-01-31 09:30:00,113.97,114.1,113.36,113.36,61118.0,108.8789,109.0031,108.2961,108.2961,61118.0
2024-01-31 09:35:00,113.43,113.45,113.07,113.07,25384.0,108.363,108.3821,108.0191,108.0191,25384.0
2024-01-31 09:40:00,113.0,113.19,112.89,113.11,13322.0,107.9522,108.1337,107.8471,108.0573,13322.0
2024-01-31 09:45:00,113.11,113.29,112.92,113.05,28401.0,108.0573,108.2292,107.8758,108.0,28401.0
2024-01-31 09:50:00,113.05,113.2,112.59,112.59,47505.0,108.0,108.1433,107.5605,107.5605,47505.0
2024-01-31 09:55:00,112.56,112.71,112.42,112.47,24292.0,107.5319,107.6752,107.3981,107.4459,24292.0
2024-01-31 10:00:00,112.44,112.55,112.32,112.45,31527.0,107.4172,107.5223,107.3026,107.4268,31527.0
2024-01-31 10:05:00,112.43,112.66,112.38,112.48,27298.0,107.4077,107.6274,107.3599,107.4554,27298.0
2024-01-31 10:10:00,112.47,112.6,112.41,112.56,22121.0,107.4459,107.5701,107.3886,107.5319,22121.0
2024-01-31 10:15:00,112.57,112.61,112.43,112.45,45558.0,107.5414,107.5796,107.4077,107.4268,45558.0
2024-01-31 10:20:00,112.45,112.75,112.45,112.71,58120.0,107.4268,107.7134,107.4268,107.6752,58120.0
2024-01-31 10:25:00,112.69,113.09,112.67,113.0,29676.0,107.656,108.0382,107.6369,107.9522,29676.0
2024-01-31 10:30:00,112.97,113.2,112.93,113.02,36529.0,107.9235,108.1433,107.8853,107.9713,36529.0
2024-01-31 10:35:00,113.03,113.03,112.73,112.74,18891.0,107.9809,107.9809,107.6943,107.7038,18891.0
2024-01-31 10:40:00,112.74,112.86,112.66,112.7,23135.0,107.7038,107.8185,107.6274,107.6656,23135.0
2024-01-31 10:45:00,112.71,113.13,112.7,113.05,23574.0,107.6752,108.0764,107.6656,108.0,23574.0
2024-01-31 10:50:00,113.07,113.1,112.87,113.02,21622.0,108.0191,108.0477,107.828,107.9713,21622.0
2024-01-31 10:55:00,113.04,113.04,112.85,113.02,18801.0,107.9904,107.9904,107.8089,107.9713,18801.0
2024-01-31 11:00:00,113.04,113.07,112.85,112.87,15578.0,107.9904,108.0191,107.8089,107.828,15578.0
2024-01-31 11:05:00,112.86,113.01,112.84,113.0,16011.0,107.8185,107.9617,107.7993,107.9522,16011.0
2024-01-31 11:10:00,112.99,112.99,112.8,112.83,16838.0,107.9426,107.9426,107.7611,107.7898,16838.0
2024-01-31 11:15:00,112.82,112.82,112.64,112.64,27414.0,107.7802,107.7802,107.6083,107.6083,27414.0
2024-01-31 11:20:00,112.63,112.75,112.62,112.64,19061.0,107.5987,107.7134,107.5892,107.6083,19061.0
2024-01-31 11:25:00,112.62,112.74,112.56,112.56,16000.0,107.5892,107.7038,107.5319,107.5319,16000.0
2024-01-31 11:30:00,112.56,112.63,112.45,112.61,17900.0,107.5319,107.5987,107.4268,107.5796,17900.0
2024-01-31 11:35:00,112.65,112.65,112.35,112.38,23637.0,107.6178,107.6178,107.3312,107.3599,23637.0
2024-01-31 11:40:00,112.37,112.38,111.87,111.87,29359.0,107.3503,107.3599,106.8727,106.8727,29359.0
2024-01-31 11:45:00,111.84,112.03,111.79,111.91,25112.0,106.844,107.0255,106.7962,106.9109,25112.0
2024-01-31 11:50:00,111.91,112.07,111.83,112.03,55039.0,106.9109,107.0637,106.8345,107.0255,55039.0
2024-01-31 11:55:00,112.03,112.26,111.98,112.21,43467.0,107.0255,107.2453,106.9778,107.1975,43467.0
2024-01-31 12:00:00,112.24,112.43,112.16,112.35,36571.0,107.2261,107.4077,107.1497,107.3312,36571.0
2024-01-31 12:05:00,112.37,112.54,112.34,112.46,27492.0,107.3503,107.5127,107.3217,107.4363,27492.0
2024-01-31 12:10:00,112.48,112.51,112.37,112.4,19702.0,107.4554,107.4841,107.3503,107.379,19702.0
2024-01-31 12:15:00,112.42,112.47,112.28,112.36,41760.0,107.3981,107.4459,107.2644,107.3408,41760.0
2024-01-31 12:20:00,112.36,112.47,112.35,112.46,23010.0,107.3408,107.4459,107.3312,107.4363,23010.0
2024-01-31 12:25:00,112.47,112.5,112.41,112.46,14882.0,107.4459,107.4745,107.3886,107.4363,14882.0
2024-01-31 12:30:00,112.46,112.46,112.34,112.4,23382.0,107.4363,107.4363,107.3217,107.379,23382.0
2024-01-31 12:35:00,112.41,112.46,112.27,112.31,43709.0,107.3886,107.4363,107.2548,107.293,43709.0
2024-01-31 12:40:00,112.32,112.44,112.26,112.44,22389.0,107.3026,107.4172,107.2453,107.4172,22389.0
2024-01-31 12:45:00,112.44,112.47,112.36,112.4,13565.0,107.4172,107.4459,107.3408,107.379,13565.0
2024-01-31 12:50:00,112.42,112.49,112.35,112.47,16589.0,107.3981,107.465,107.3312,107.4459,16589.0
2024-01-31 12:55:00,112.47,112.56,112.46,112.47,19731.0,107.4459,107.5319,107.4363,107.4459,19731.0
2024-01-31 13:00:00,112.47,112.58,112.43,112.5,31328.0,107.4459,107.551,107.4077,107.4745,31328.0
2024-01-31 13:05:00,112.52,112.55,112.4,112.46,18963.0,107.4936,107.5223,107.379,107.4363,18963.0
2024-01-31 13:10:00,112.45,112.48,112.37,112.4,16647.0,107.4268,107.4554,107.3503,107.379,16647.0
2024-01-31 13:15:00,112.44,112.48,112.38,112.41,13286.0,107.4172,107.4554,107.3599,107.3886,13286.0
2024-01-31 13:20:00,112.41,112.46,112.3,112.33,48469.0,107.3886,107.4363,107.2835,107.3121,48469.0
2024-01-31 13:25:00,112.34,112.42,112.28,112.41,22257.0,107.3217,107.3981,107.2644,107.3886,22257.0
2024-01-31 13:30:00,112.41,112.41,112.25,112.28,18798.0,107.3886,107.3886,107.2357,107.2644,18798.0
2024-01-31 13:35:00,112.28,112.31,112.24,112.31,21624.0,107.2644,107.293,107.2261,107.293,21624.0
2024-01-31 13:40:00,112.32,112.37,112.25,112.36,45921.0,107.3026,107.3503,107.2357,107.3408,45921.0
2024-01-31 13:45:00,112.37,112.62,112.36,112.62,35547.0,107.3503,107.5892,107.3408,107.5892,35547.0
2024-01-31 13:50:00,112.62,112.69,112.52,112.52,36149.0,107.5892,107.656,107.4936,107.4936,36149.0
2024-01-31 13:55:00,112.54,112.78,112.54,112.68,27448.0,107.5127,107.742,107.5127,107.6465,27448.0
2024-01-31 14:00:00,112.69,112.86,112.39,112.58,31707.0,107.656,107.8185,107.3694,107.551,31707.0
2024-01-31 14:05:00,112.54,112.55,112.32,112.4,22774.0,107.5127,107.5223,107.3026,107.379,22774.0
2024-01-31 14:10:00,112.42,112.52,112.33,112.45,30670.0,107.3981,107.4936,107.3121,107.4268,30670.0
2024-01-31 14:15:00,112.47,112.58,112.38,112.41,31539.0,107.4459,107.551,107.3599,107.3886,31539.0
2024-01-31 14:20:00,112.42,112.62,112.42,112.45,25711.0,107.3981,107.5892,107.3981,107.4268,25711.0
2024-01-31 14:25:00,112.43,112.59,112.42,112.56,16440.0,107.4077,107.5605,107.3981,107.5319,16440.0
2024-01-31 14:30:00,112.54,112.66,112.52,112.6,28727.0,107.5127,107.6274,107.4936,107.5701,28727.0
2024-01-31 14:35:00,112.59,112.91,112.57,112.85,23602.0,107.5605,107.8662,107.5414,107.8089,23602.0
2024-01-31 14:40:00,112.89,112.97,112.8,112.83,24174.0,107.8471,107.9235,107.7611,107.7898,24174.0
2024-01-31 14:45:00,112.85,112.92,112.61,112.62,31501.0,107.8089,107.8758,107.5796,107.5892,31501.0
2024-01-31 14:50:00,112.63,112.63,112.36,112.61,33915.0,107.5987,107.5987,107.3408,107.5796,33915.0
2024-01-31 14:55:00,112.59,112.65,112.46,112.5,20228.0,107.5605,107.6178,107.4363,107.4745,20228.0
2024-01-31 15:00:00,112.49,112.49,112.15,112.21,51601.0,107.465,107.465,107.1402,107.1975,51601.0
2024-01-31 15:05:00,112.2,112.37,112.12,112.37,26523.0,107.1879,107.3503,107.1115,107.3503,26523.0
2024-01-31 15:10:00,112.36,112.51,112.33,112.48,20845.0,107.3408,107.4841,107.3121,107.4554,20845.0
2024-01-31 15:15:00,112.46,112.57,112.34,112.36,25366.0,107.4363,107.5414,107.3217,107.3408,25366.0
2024-01-31 15:20:00,112.34,112.52,112.29,112.34,33043.0,107.3217,107.4936,107.2739,107.3217,33043.0
2024-01-31 15:25:00,112.33,112.41,112.25,112.39,43879.0,107.3121,107.3886,107.2357,107.3694,43879.0
2024-01-31 15:30:00,112.39,112.4,112.22,112.3,63980.0,107.3694,107.379,107.207,107.2835,63980.0
2024-01-31 15:35:00,112.29,112.29,112.07,112.19,57478.0,107.2739,107.2739,107.0637,107.1784,57478.0
2024-01-31 15:40:00,112.18,112.28,112.15,112.2,82574.0,107.1688,107.2644,107.1402,107.1879,82574.0
2024-01-31 15:45:00,112.2,112.2,112.07,112.13,87684.0,107.1879,107.1879,107.0637,107.1211,87684.0
2024-01-31 15:50:00,112.12,112.23,111.92,112.01,154065.0,107.1115,107.2166,106.9204,107.0064,154065.0
2024-01-31 15:55:00,112.01,112.12,111.85,111.86,220838.0,107.0064,107.1115,106.8536,106.8631,220838.0
2024-02-01 09:30:00,112.34,113.1,112.2,113.1,77797.0,107.3217,108.0477,107.1879,108.0477,77797.0
2024-02-01 09:35:00,113.06,113.11,112.7,112.85,21370.0,108.0095,108.0573,107.6656,107.8089,21370.0
2024-02-01 09:40:00,112.82,113.13,112.74,112.79,53813.0,107.7802,108.0764,107.7038,107.7516,53813.0
2024-02-01 09:45:00,112.73,112.9,112.53,112.53,35836.0,107.6943,107.8567,107.5032,107.5032,35836.0
2024-02-01 09:50:00,112.53,112.74,112.45,112.49,25308.0,107.5032,107.7038,107.4268,107.465,25308.0
2024-02-01 09:55:00,112.49,112.78,112.49,112.78,25682.0,107.465,107.742,107.465,107.742,25682.0
2024-02-01 10:00:00,112.76,112.93,112.55,112.84,32177.0,107.7229,107.8853,107.5223,107.7993,32177.0
2024-02-01 10:05:00,112.89,113.09,112.86,112.96,31445.0,107.8471,108.0382,107.8185,107.914,31445.0
2024-02-01 10:10:00,112.98,112.98,112.68,112.71,20625.0,107.9331,107.9331,107.6465,107.6752,20625.0
2024-02-01 10:15:00,112.71,112.85,112.59,112.68,43064.0,107.6752,107.8089,107.5605,107.6465,43064.0
2024-02-01 10:20:00,112.68,112.7,112.56,112.65,15571.0,107.6465,107.6656,107.5319,107.6178,15571.0
2024-02-01 10:25:00,112.64,112.64,112.5,112.54,22431.0,107.6083,107.6083,107.4745,107.5127,22431.0
2024-02-01 10:30:00,112.53,112.55,112.22,112.25,16098.0,107.5032,107.5223,107.207,107.2357,16098.0
2024-02-01 10:35:00,112.24,112.24,111.95,112.09,51823.0,107.2261,107.2261,106.9491,107.0828,51823.0
2024-02-01 10:40:00,112.09,112.2,112.05,112.1,48791.0,107.0828,107.1879,107.0446,107.0924,48791.0
2024-02-01 10:45:00,112.13,112.45,112.06,112.41,58780.0,107.1211,107.4268,107.0542,107.3886,58780.0
2024-02-01 10:50:00,112.42,112.43,112.25,112.37,20936.0,107.3981,107.4077,107.2357,107.3503,20936.0
2024-02-01 10:55:00,112.38,112.55,112.26,112.26,29189.0,107.3599,107.5223,107.2453,107.2453,29189.0
2024-02-01 11:00:00,112.24,112.28,112.05,112.14,36619.0,107.2261,107.2644,107.0446,107.1306,36619.0
2024-02-01 11:05:00,112.15,112.18,112.02,112.15,22656.0,107.1402,107.1688,107.016,107.1402,22656.0
2024-02-01 11:10:00,112.16,112.16,112.01,112.09,21375.0,107.1497,107.1497,107.0064,107.0828,21375.0
2024-02-01 11:15:00,112.1,112.32,112.08,112.28,18272.0,107.0924,107.3026,107.0733,107.2644,18272.0
2024-02-01 11:20:00,112.3,112.44,112.3,112.44,21221.0,107.2835,107.4172,107.2835,107.4172,21221.0
2024-02-01 11:25:00,112.45,112.68,112.39,112.68,23464.0,107.4268,107.6465,107.3694,107.6465,23464.0
2024-02-01 11:30:00,112.71,112.73,112.58,112.59,16173.0,107.6752,107.6943,107.551,107.5605,16173.0
2024-02-01 11:35:00,112.59,112.75,112.59,112.72,29577.0,107.5605,107.7134,107.5605,107.6847,29577.0
2024-02-01 11:40:00,112.72,112.79,112.7,112.78,11282.0,107.6847,107.7516,107.6656,107.742,11282.0
2024-02-01 11:45:00,112.79,112.86,112.76,112.83,19534.0,107.7516,107.8185,107.7229,107.7898,19534.0
2024-02-01 11:50:00,112.83,112.91,112.81,112.9,20602.0,107.7898,107.8662,107.7707,107.8567,20602.0
2024-02-01 11:55:00,112.9,112.91,112.79,112.83,21159.0,107.8567,107.8662,107.7516,107.7898,21159.0
2024-02-01 12:00:00,112.84,113.17,112.83,113.17,27647.0,107.7993,108.1146,107.7898,108.1146,27647.0
2024-02-01 12:05:00,113.17,113.22,113.1,113.14,22970.0,108.1146,108.1624,108.0477,108.0859,22970.0
2024-02-01 12:10:00,113.14,113.2,112.95,113.01,25162.0,108.0859,108.1433,107.9044,107.9617,25162.0
2024-02-01 12:15:00,113.02,113.04,112.93,113.04,12108.0,107.9713,107.9904,107.8853,107.9904,12108.0
2024-02-01 12:20:00,113.03,113.11,112.95,113.08,19374.0,107.9809,108.0573,107.9044,108.0286,19374.0
2024-02-01 12:25:00,113.11,113.11,112.99,112.99,11504.0,108.0573,108.0573,107.9426,107.9426,11504.0
2024-02-01 12:30:00,113.0,113.09,112.92,112.94,21377.0,107.9522,108.0382,107.8758,107.8949,21377.0
2024-02-01 12:35:00,112.94,113.03,112.71,112.71,35326.0,107.8949,107.9809,107.6752,107.6752,35326.0
2024-02-01 12:40:00,112.7,112.72,111.96,111.98,56272.0,107.6656,107.6847,106.9587,106.9778,56272.0
2024-02-01 12:45:00,111.9,111.9,111.17,111.21,40598.0,106.9013,106.9013,106.2039,106.2422,40598.0
2024-02-01 12:50:00,111.16,111.56,111.1,111.56,90419.0,106.1944,106.5765,106.1371,106.5765,90419.0
2024-02-01 12:55:00,111.55,111.62,110.92,110.93,31756.0,106.567,106.6338,105.9651,105.9747,31756.0
2024-02-01 13:00:00,110.89,111.1,110.8,110.96,20748.0,105.9365,106.1371,105.8505,106.0033,20748.0
2024-02-01 13:05:00,110.96,111.27,110.83,111.19,50696.0,106.0033,106.2995,105.8791,106.2231,50696.0
2024-02-01 13:10:00,111.2,111.41,111.16,111.35,23079.0,106.2326,106.4332,106.1944,106.3759,23079.0
2024-02-01 13:15:00,111.37,111.7,111.37,111.69,26811.0,106.395,106.7103,106.395,106.7007,26811.0
2024-02-01 13:20:00,111.67,111.86,111.66,111.7,32777.0,106.6816,106.8631,106.6721,106.7103,32777.0
2024-02-01 13:25:00,111.68,111.81,111.67,111.78,16605.0,106.6912,106.8154,106.6816,106.7867,16605.0
2024-02-01 13:30:00,111.78,112.2,111.69,111.88,103026.0,106.7867,107.1879,106.7007,106.8822,103026.0
2024-02-01 13:35:00,111.89,112.37,111.85,112.27,29163.0,106.8918,107.3503,106.8536,107.2548,29163.0
2024-02-01 13:40:00,112.28,112.33,112.12,112.18,24377.0,107.2644,107.3121,107.1115,107.1688,24377.0
2024-02-01 13:45:00,112.21,112.46,112.19,112.3,20049.0,107.1975,107.4363,107.1784,107.2835,20049.0
2024-02-01 13:50:00,112.29,112.34,111.96,111.97,27536.0,107.2739,107.3217,106.9587,106.9682,27536.0
2024-02-01 13:55:00,111.98,112.02,111.82,111.85,15747.0,106.9778,107.016,106.8249,106.8536,15747.0
2024-02-01 14:00:00,111.84,111.84,111.61,111.61,23228.0,106.844,106.844,106.6243,106.6243,23228.0
2024-02-01 14:05:00,111.6,111.62,111.47,111.5,19216.0,106.6147,106.6338,106.4905,106.5192,19216.0
2024-02-01 14:10:00,111.46,111.48,111.18,111.23,30893.0,106.481,106.5001,106.2135,106.2613,30893.0
2024-02-01 14:15:00,111.22,111.26,111.1,111.26,16211.0,106.2517,106.2899,106.1371,106.2899,16211.0
2024-02-01 14:20:00,111.29,111.41,111.19,111.2,19126.0,106.3186,106.4332,106.2231,106.2326,19126.0
2024-02-01 14:25:00,111.22,111.27,111.07,111.09,20485.0,106.2517,106.2995,106.1084,106.1275,20485.0
2024-02-01 14:30:00,111.1,111.13,110.96,111.04,23456.0,106.1371,106.1657,106.0033,106.0798,23456.0
2024-02-01 14:35:00,111.05,111.41,111.05,111.39,20113.0,106.0893,106.4332,106.0893,106.4141,20113.0
2024-02-01 14:40:00,111.39,111.43,111.35,111.36,13281.0,106.4141,106.4523,106.3759,106.3855,13281.0
2024-02-01 14:45:00,111.35,111.52,111.33,111.48,23439.0,106.3759,106.5383,106.3568,106.5001,23439.0
2024-02-01 14:50:00,111.48,111.48,111.29,111.42,25999.0,106.5001,106.5001,106.3186,106.4428,25999.0
2024-02-01 14:55:00,111.42,111.51,111.37,111.48,17657.0,106.4428,106.5288,106.395,106.5001,17657.0
2024-02-01 15:00:00,111.5,111.7,111.44,111.7,18736.0,106.5192,106.7103,106.4619,106.7103,18736.0
2024-02-01 15:05:00,111.7,111.72,111.46,111.5,19654.0,106.7103,106.7294,106.481,106.5192,19654.0
2024-02-01 15:10:00,111.51,111.56,111.46,111.5,29464.0,106.5288,106.5765,106.481,106.5192,29464.0
2024-02-01 15:15:00,111.49,111.52,111.41,111.52,16210.0,106.5096,106.5383,106.4332,106.5383,16210.0
2024-02-01 15:20:00,111.51,111.54,111.38,111.44,26299.0,106.5288,106.5574,106.4046,106.4619,26299.0
2024-02-01 15:25:00,111.45,111.45,111.28,111.32,25791.0,106.4714,106.4714,106.309,106.3472,25791.0
2024-02-01 15:30:00,111.31,111.38,111.27,111.36,22860.0,106.3377,106.4046,106.2995,106.3855,22860.0
2024-02-01 15:35:00,111.36,111.43,111.32,111.33,20469.0,106.3855,106.4523,106.3472,106.3568,20469.0
2024-02-01 15:40:00,111.33,111.39,111.3,111.31,36019.0,106.3568,106.4141,106.3281,106.3377,36019.0
2024-02-01 15:45:00,111.32,111.4,111.18,111.18,55076.0,106.3472,106.4237,106.2135,106.2135,55076.0
2024-02-01 15:50:00,111.19,111.4,111.19,111.4,98352.0,106.2231,106.4237,106.2231,106.4237,98352.0
2024-02-01 15:55:00,111.4,111.53,111.33,111.37,262847.0,106.4237,106.5479,106.3568,106.395,262847.0
2024-02-02 09:30:00,111.66,111.95,110.94,111.28,97710.0,106.6721,106.9491,105.9842,106.309,97710.0
2024-02-02 09:35:00,111.15,111.4,110.51,110.54,47308.0,106.1848,106.4237,105.5734,105.6021,47308.0
2024-02-02 09:40:00,110.52,110.6,110.21,110.27,51488.0,105.583,105.6594,105.2868,105.3441,51488.0
2024-02-02 09:45:00,110.3,110.57,110.15,110.32,64117.0,105.3728,105.6307,105.2295,105.3919,64117.0
2024-02-02 09:50:00,110.34,110.42,110.18,110.2,17085.0,105.411,105.4874,105.2582,105.2773,17085.0
2024-02-02 09:55:00,110.26,110.35,109.86,110.06,45402.0,105.3346,105.4206,104.9525,105.1435,45402.0
2024-02-02 10:00:00,110.06,110.1,109.69,109.88,48326.0,105.1435,105.1817,104.7901,104.9716,48326.0
2024-02-02 10:05:00,109.83,110.24,109.76,110.22,22051.0,104.9238,105.3155,104.8569,105.2964,22051.0
2024-02-02 10:10:00,110.21,110.24,109.92,110.13,38389.0,105.2868,105.3155,105.0098,105.2104,38389.0
2024-02-02 10:15:00,110.08,110.81,110.06,110.73,37841.0,105.1626,105.86,105.1435,105.7836,37841.0
2024-02-02 10:20:00,110.79,111.31,110.75,111.2,26942.0,105.8409,106.3377,105.8027,106.2326,26942.0
2024-02-02 10:25:00,111.23,111.41,111.16,111.21,30247.0,106.2613,106.4332,106.1944,106.2422,30247.0
2024-02-02 10:30:00,111.2,111.27,110.84,110.84,29301.0,106.2326,106.2995,105.8887,105.8887,29301.0
2024-02-02 10:35:00,110.83,111.04,110.81,110.92,42532.0,105.8791,106.0798,105.86,105.9651,42532.0
2024-02-02 10:40:00,110.93,111.01,110.76,110.87,36601.0,105.9747,106.0511,105.8123,105.9173,36601.0
2024-02-02 10:45:00,110.87,110.97,110.76,110.79,33596.0,105.9173,106.0129,105.8123,105.8409,33596.0
2024-02-02 10:50:00,110.78,111.07,110.69,110.96,39568.0,105.8314,106.1084,105.7454,106.0033,39568.0
2024-02-02 10:55:00,110.98,111.04,110.84,110.99,30736.0,106.0224,106.0798,105.8887,106.032,30736.0
2024-02-02 11:00:00,111.02,111.25,110.97,111.19,19428.0,106.0606,106.2804,106.0129,106.2231,19428.0
2024-02-02 11:05:00,111.18,111.26,111.06,111.19,35073.0,106.2135,106.2899,106.0989,106.2231,35073.0
2024-02-02 11:10:00,111.18,111.18,110.95,110.95,26526.0,106.2135,106.2135,105.9938,105.9938,26526.0
2024-02-02 11:15:00,110.95,111.09,110.87,111.07,19150.0,105.9938,106.1275,105.9173,106.1084,19150.0
2024-02-02 11:20:00,111.04,111.09,110.87,110.89,15602.0,106.0798,106.1275,105.9173,105.9365,15602.0
2024-02-02 11:25:00,110.88,111.36,110.84,111.3,18641.0,105.9269,106.3855,105.8887,106.3281,18641.0
2024-02-02 11:30:00,111.32,111.34,111.19,111.27,17844.0,106.3472,106.3663,106.2231,106.2995,17844.0
2024-02-02 11:35:00,111.27,111.33,111.16,111.28,18093.0,106.2995,106.3568,106.1944,106.309,18093.0
2024-02-02 11:40:00,111.3,111.44,111.16,111.44,15681.0,106.3281,106.4619,106.1944,106.4619,15681.0
2024-02-02 11:45:00,111.45,111.48,111.32,111.35,20151.0,106.4714,106.5001,106.3472,106.3759,20151.0
2024-02-02 11:50:00,111.35,111.47,111.31,111.4,35405.0,106.3759,106.4905,106.3377,106.4237,35405.0
2024-02-02 11:55:00,111.4,111.42,111.15,111.22,19718.0,106.4237,106.4428,106.1848,106.2517,19718.0
2024-02-02 12:00:00,111.22,111.23,110.95,110.99,16017.0,106.2517,106.2613,105.9938,106.032,16017.0
2024-02-02 12:05:00,110.98,111.21,110.98,111.16,42633.0,106.0224,106.2422,106.0224,106.1944,42633.0
2024-02-02 12:10:00,111.16,111.18,111.07,111.09,15220.0,106.1944,106.2135,106.1084,106.1275,15220.0
2024-02-02 12:15:00,111.09,111.33,111.07,111.28,20942.0,106.1275,106.3568,106.1084,106.309,20942.0
2024-02-02 12:20:00,111.29,111.31,111.19,111.19,11941.0,106.3186,106.3377,106.2231,106.2231,11941.0
2024-02-02 12:25:00,111.23,111.23,111.11,111.21,15466.0,106.2613,106.2613,106.1466,106.2422,15466.0
2024-02-02 12:30:00,111.21,111.27,111.12,111.12,14007.0,106.2422,106.2995,106.1562,106.1562,14007.0
2024-02-02 12:35:00,111.12,111.22,111.11,111.17,21573.0,106.1562,106.2517,106.1466,106.2039,21573.0
2024-02-02 12:40:00,111.18,111.19,110.95,110.98,37816.0,106.2135,106.2231,105.9938,106.0224,37816.0
2024-02-02 12:45:00,110.97,111.07,110.92,110.99,32120.0,106.0129,106.1084,105.9651,106.032,32120.0
2024-02-02 12:50:00,110.98,110.98,110.81,110.94,20948.0,106.0224,106.0224,105.86,105.9842,20948.0
2024-02-02 12:55:00,110.94,111.08,110.94,111.05,14780.0,105.9842,106.118,105.9842,106.0893,14780.0
2024-02-02 13:00:00,111.05,111.13,111.02,111.11,23219.0,106.0893,106.1657,106.0606,106.1466,23219.0
2024-02-02 13:05:00,111.11,111.25,111.09,111.1,15981.0,106.1466,106.2804,106.1275,106.1371,15981.0
2024-02-02 13:10:00,111.1,111.13,111.06,111.11,15715.0,106.1371,106.1657,106.0989,106.1466,15715.0
2024-02-02 13:15:00,111.13,111.18,111.06,111.13,18655.0,106.1657,106.2135,106.0989,106.1657,18655.0
2024-02-02 13:20:00,111.12,111.15,111.04,111.11,16613.0,106.1562,106.1848,106.0798,106.1466,16613.0
2024-02-02 13:25:00,111.12,111.12,111.01,111.05,38816.0,106.1562,106.1562,106.0511,106.0893,38816.0
2024-02-02 13:30:00,111.04,111.1,110.98,111.04,26241.0,106.0798,106.1371,106.0224,106.0798,26241.0
2024-02-02 13:35:00,111.05,111.11,110.98,111.11,22111.0,106.0893,106.1466,106.0224,106.1466,22111.0
2024-02-02 13:40:00,111.13,111.22,111.03,111.06,26596.0,106.1657,106.2517,106.0702,106.0989,26596.0
2024-02-02 13:45:00,111.04,111.04,110.91,110.98,20942.0,106.0798,106.0798,105.9556,106.0224,20942.0
2024-02-02 13:50:00,110.99,111.02,110.83,110.85,13078.0,106.032,106.0606,105.8791,105.8982,13078.0
2024-02-02 13:55:00,110.85,110.93,110.83,110.93,14045.0,105.8982,105.9747,105.8791,105.9747,14045.0
2024-02-02 14:00:00,110.94,111.08,110.93,110.95,26332.0,105.9842,106.118,105.9747,105.9938,26332.0
2024-02-02 14:05:00,110.94,110.94,110.8,110.8,26769.0,105.9842,105.9842,105.8505,105.8505,26769.0
2024-02-02 14:10:00,110.79,110.8,110.66,110.71,21199.0,105.8409,105.8505,105.7167,105.7645,21199.0
2024-02-02 14:15:00,110.72,110.86,110.7,110.84,25018.0,105.774,105.9078,105.7549,105.8887,25018.0
2024-02-02 14:20:00,110.84,110.94,110.79,110.89,18047.0,105.8887,105.9842,105.8409,105.9365,18047.0
2024-02-02 14:25:00,110.89,110.93,110.81,110.92,11196.0,105.9365,105.9747,105.86,105.9651,11196.0
2024-02-02 14:30:00,110.91,110.94,110.81,110.94,30013.0,105.9556,105.9842,105.86,105.9842,30013.0
2024-02-02 14:35:00,110.94,111.02,110.91,111.0,22035.0,105.9842,106.0606,105.9556,106.0415,22035.0
2024-02-02 14:40:00,111.01,111.07,111.0,111.02,22554.0,106.0511,106.1084,106.0415,106.0606,22554.0
2024-02-02 14:45:00,111.02,111.08,110.98,111.07,47824.0,106.0606,106.118,106.0224,106.1084,47824.0
2024-02-02 14:50:00,111.08,111.16,111.03,111.1,36751.0,106.118,106.1944,106.0702,106.1371,36751.0
2024-02-02 14:55:00,111.11,111.29,111.1,111.23,40596.0,106.1466,106.3186,106.1371,106.2613,40596.0
2024-02-02 15:00:00,111.23,111.26,111.14,111.25,20326.0,106.2613,106.2899,106.1753,106.2804,20326.0
2024-02-02 15:05:00,111.24,111.34,111.21,111.27,38842.0,106.2708,106.3663,106.2422,106.2995,38842.0
2024-02-02 15:10:00,111.28,111.45,111.27,111.32,32166.0,106.309,106.4714,106.2995,106.3472,32166.0
2024-02-02 15:15:00,111.32,111.34,111.23,111.24,14503.0,106.3472,106.3663,106.2613,106.2708,14503.0
2024-02-02 15:20:00,111.25,111.26,111.12,111.13,19738.0,106.2804,106.2899,106.1562,106.1657,19738.0
2024-02-02 15:25:00,111.13,111.36,111.12,111.36,23620.0,106.1657,106.3855,106.1562,106.3855,23620.0
2024-02-02 15:30:00,111.35,111.37,111.03,111.07,33055.0,106.3759,106.395,106.0702,106.1084,33055.0
2024-02-02 15:35:00,111.05,111.15,111.03,111.08,32954.0,106.0893,106.1848,106.0702,106.118,32954.0
2024-02-02 15:40:00,111.08,111.13,111.04,111.05,53000.0,106.118,106.1657,106.0798,106.0893,53000.0
2024-02-02 15:45:00,111.04,111.14,111.02,111.09,80944.0,106.0798,106.1753,106.0606,106.1275,80944.0
2024-02-02 15:50:00,111.09,111.15,111.03,111.06,98270.0,106.1275,106.1848,106.0702,106.0989,98270.0
2024-02-02 15:55:00,111.07,111.09,110.63,110.63,308898.0,106.1084,106.1275,105.6881,105.6881,308898.0
2024-02-05 09:30:00,110.25,110.38,109.65,110.26,138719.0,105.325,105.4492,104.7518,105.3346,138719.0
2024-02-05 09:35:00,110.31,110.32,110.07,110.07,44396.0,105.3824,105.3919,105.1531,105.1531,44396.0
2024-02-05 09:40:00,110.05,110.23,109.61,109.75,33407.0,105.134,105.3059,104.7136,104.8474,33407.0
2024-02-05 09:45:00,109.76,109.9,109.65,109.8,24105.0,104.8569,104.9907,104.7518,104.8951,24105.0
2024-02-05 09:50:00,109.76,110.06,109.67,109.93,27222.0,104.8569,105.1435,104.7709,105.0193,27222.0
2024-02-05 09:55:00,109.93,110.06,109.79,109.96,28401.0,105.0193,105.1435,104.8856,105.048,28401.0
2024-02-05 10:00:00,109.93,110.0,109.63,109.89,49542.0,105.0193,105.0862,104.7327,104.9811,49542.0
2024-02-05 10:05:00,109.91,110.15,109.87,110.02,39821.0,105.0002,105.2295,104.962,105.1053,39821.0
2024-02-05 10:10:00,110.01,110.01,109.6,109.72,37885.0,105.0958,105.0958,104.7041,104.8187,37885.0
2024-02-05 10:15:00,109.68,109.78,109.41,109.42,21174.0,104.7805,104.876,104.5226,104.5321,21174.0
2024-02-05 10:20:00,109.41,109.6,109.29,109.36,24013.0,104.5226,104.7041,104.4079,104.4748,24013.0
2024-02-05 10:25:00,109.37,109.51,109.33,109.4,22804.0,104.4844,104.6181,104.4461,104.513,22804.0
2024-02-05 10:30:00,109.38,109.62,109.3,109.59,30666.0,104.4939,104.7232,104.4175,104.6945,30666.0
2024-02-05 10:35:00,109.62,109.62,109.47,109.5,25643.0,104.7232,104.7232,104.5799,104.6085,25643.0
2024-02-05 10:40:00,109.51,109.64,109.49,109.62,28720.0,104.6181,104.7423,104.599,104.7232,28720.0
2024-02-05 10:45:00,109.6,109.75,109.38,109.41,46637.0,104.7041,104.8474,104.4939,104.5226,46637.0
2024-02-05 10:50:00,109.39,109.75,109.38,109.68,21197.0,104.5035,104.8474,104.4939,104.7805,21197.0
2024-02-05 10:55:00,109.68,109.74,109.56,109.6,20331.0,104.7805,104.8378,104.6659,104.7041,20331.0
2024-02-05 11:00:00,109.6,109.65,109.5,109.65,17331.0,104.7041,104.7518,104.6085,104.7518,17331.0
2024-02-05 11:05:00,109.64,109.89,109.63,109.84,20498.0,104.7423,104.9811,104.7327,104.9334,20498.0
2024-02-05 11:10:00,109.84,110.03,109.83,109.99,28003.0,104.9334,105.1149,104.9238,105.0767,28003.0
2024-02-05 11:15:00,110.0,110.06,109.88,109.91,19607.0,105.0862,105.1435,104.9716,105.0002,19607.0
2024-02-05 11:20:00,109.91,109.93,109.7,109.7,29648.0,105.0002,105.0193,104.7996,104.7996,29648.0
2024-02-05 11:25:00,109.7,109.98,109.7,109.91,29515.0,104.7996,105.0671,104.7996,105.0002,29515.0
2024-02-05 11:30:00,109.96,110.08,109.95,110.06,18769.0,105.048,105.1626,105.0384,105.1435,18769.0
2024-02-05 11:35:00,110.06,110.17,110.01,110.04,19634.0,105.1435,105.2486,105.0958,105.1244,19634.0
2024-02-05 11:40:00,110.05,110.05,109.9,110.0,33243.0,105.134,105.134,104.9907,105.0862,33243.0
2024-02-05 11:45:00,110.0,110.02,109.84,109.94,24471.0,105.0862,105.1053,104.9334,105.0289,24471.0
2024-02-05 11:50:00,109.96,110.05,109.93,109.99,24438.0,105.048,105.134,105.0193,105.0767,24438.0
2024-02-05 11:55:00,109.98,110.04,109.88,110.04,28395.0,105.0671,105.1244,104.9716,105.1244,28395.0
2024-02-05 12:00:00,110.04,110.15,110.01,110.12,27578.0,105.1244,105.2295,105.0958,105.2008,27578.0
2024-02-05 12:05:00,110.11,110.19,110.03,110.18,26406.0,105.1913,105.2677,105.1149,105.2582,26406.0
2024-02-05 12:10:00,110.2,110.33,110.17,110.28,29248.0,105.2773,105.4015,105.2486,105.3537,29248.0
2024-02-05 12:15:00,110.27,110.33,110.2,110.29,20611.0,105.3441,105.4015,105.2773,105.3633,20611.0
2024-02-05 12:20:00,110.3,110.41,110.21,110.28,28393.0,105.3728,105.4779,105.2868,105.3537,28393.0
2024-02-05 12:25:00,110.29,110.3,110.2,110.29,20138.0,105.3633,105.3728,105.2773,105.3633,20138.0
2024-02-05 12:30:00,110.29,110.53,110.29,110.4,25275.0,105.3633,105.5925,105.3633,105.4683,25275.0
2024-02-05 12:35:00,110.4,110.52,110.36,110.52,18452.0,105.4683,105.583,105.4301,105.583,18452.0
2024-02-05 12:40:00,110.53,110.61,110.52,110.58,16553.0,105.5925,105.669,105.583,105.6403,16553.0
2024-02-05 12:45:00,110.56,110.57,110.46,110.57,20026.0,105.6212,105.6307,105.5257,105.6307,20026.0
2024-02-05 12:50:00,110.59,110.64,110.53,110.58,29119.0,105.6499,105.6976,105.5925,105.6403,29119.0
2024-02-05 12:55:00,110.6,110.69,110.59,110.66,26074.0,105.6594,105.7454,105.6499,105.7167,26074.0
2024-02-05 13:00:00,110.66,110.79,110.6,110.79,28454.0,105.7167,105.8409,105.6594,105.8409,28454.0
2024-02-05 13:05:00,110.78,110.82,110.67,110.72,31360.0,105.8314,105.8696,105.7263,105.774,31360.0
2024-02-05 13:10:00,110.72,110.79,110.69,110.79,23915.0,105.774,105.8409,105.7454,105.8409,23915.0
2024-02-05 13:15:00,110.79,110.79,110.6,110.65,36410.0,105.8409,105.8409,105.6594,105.7072,36410.0
2024-02-05 13:20:00,110.65,110.81,110.63,110.76,26527.0,105.7072,105.86,105.6881,105.8123,26527.0
2024-02-05 13:25:00,110.77,110.84,110.68,110.69,24218.0,105.8218,105.8887,105.7358,105.7454,24218.0
2024-02-05 13:30:00,110.67,110.75,110.63,110.71,41819.0,105.7263,105.8027,105.6881,105.7645,41819.0
2024-02-05 13:35:00,110.72,110.76,110.64,110.73,33693.0,105.774,105.8123,105.6976,105.7836,33693.0
2024-02-05 13:40:00,110.71,110.79,110.7,110.76,29878.0,105.7645,105.8409,105.7549,105.8123,29878.0
2024-02-05 13:45:00,110.75,110.86,110.73,110.78,32853.0,105.8027,105.9078,105.7836,105.8314,32853.0
2024-02-05 13:50:00,110.79,110.79,110.67,110.72,20798.0,105.8409,105.8409,105.7263,105.774,20798.0
2024-02-05 13:55:00,110.7,110.79,110.59,110.62,31783.0,105.7549,105.8409,105.6499,105.6785,31783.0
2024-02-05 14:00:00,110.61,110.62,110.49,110.58,18599.0,105.669,105.6785,105.5543,105.6403,18599.0
2024-02-05 14:05:00,110.58,110.65,110.52,110.57,23445.0,105.6403,105.7072,105.583,105.6307,23445.0
2024-02-05 14:10:00,110.56,110.6,110.49,110.56,27406.0,105.6212,105.6594,105.5543,105.6212,27406.0
2024-02-05 14:15:00,110.56,110.64,110.54,110.6,17437.0,105.6212,105.6976,105.6021,105.6594,17437.0
2024-02-05 14:20:00,110.59,110.6,110.48,110.49,23810.0,105.6499,105.6594,105.5448,105.5543,23810.0
2024-02-05 14:25:00,110.5,110.57,110.42,110.5,19618.0,105.5639,105.6307,105.4874,105.5639,19618.0
2024-02-05 14:30:00,110.49,110.73,110.49,110.63,31164.0,105.5543,105.7836,105.5543,105.6881,31164.0
2024-02-05 14:35:00,110.64,110.69,110.59,110.63,25323.0,105.6976,105.7454,105.6499,105.6881,25323.0
2024-02-05 14:40:00,110.63,110.68,110.6,110.66,22092.0,105.6881,105.7358,105.6594,105.7167,22092.0
2024-02-05 14:45:00,110.67,110.82,110.66,110.73,22305.0,105.7263,105.8696,105.7167,105.7836,22305.0
2024-02-05 14:50:00,110.75,110.78,110.65,110.68,18324.0,105.8027,105.8314,105.7072,105.7358,18324.0
2024-02-05 14:55:00,110.67,110.68,110.63,110.64,17894.0,105.7263,105.7358,105.6881,105.6976,17894.0
2024-02-05 15:00:00,110.64,110.66,110.59,110.64,18240.0,105.6976,105.7167,105.6499,105.6976,18240.0
2024-02-05 15:05:00,110.65,110.73,110.59,110.59,21869.0,105.7072,105.7836,105.6499,105.6499,21869.0
2024-02-05 15:10:00,110.59,110.67,110.41,110.42,30511.0,105.6499,105.7263,105.4779,105.4874,30511.0
2024-02-05 15:15:00,110.4,110.5,110.4,110.48,20704.0,105.4683,105.5639,105.4683,105.5448,20704.0
2024-02-05 15:20:00,110.47,110.49,110.32,110.36,29857.0,105.5352,105.5543,105.3919,105.4301,29857.0
2024-02-05 15:25:00,110.37,110.55,110.35,110.5,25274.0,105.4397,105.6116,105.4206,105.5639,25274.0
2024-02-05 15:30:00,110.5,110.56,110.45,110.55,26651.0,105.5639,105.6212,105.5161,105.6116,26651.0
2024-02-05 15:35:00,110.56,110.6,110.42,110.45,27869.0,105.6212,105.6594,105.4874,105.5161,27869.0
2024-02-05 15:40:00,110.45,110.55,110.36,110.36,41626.0,105.5161,105.6116,105.4301,105.4301,41626.0
2024-02-05 15:45:00,110.37,110.44,110.26,110.26,60170.0,105.4397,105.5066,105.3346,105.3346,60170.0
2024-02-05 15:50:00,110.27,110.4,110.2,110.2,111432.0,105.3441,105.4683,105.2773,105.2773,111432.0
2024-02-05 15:55:00,110.2,110.28,109.92,109.99,286061.0,105.2773,105.3537,105.0098,105.0767,286061.0
2024-02-06 09:30:00,110.88,110.88,110.19,110.57,83685.0,105.9269,105.9269,105.2677,105.6307,83685.0
2024-02-06 09:35:00,110.61,110.65,110.46,110.55,21860.0,105.669,105.7072,105.5257,105.6116,21860.0
2024-02-06 09:40:00,110.51,110.65,110.48,110.65,23594.0,105.5734,105.7072,105.5448,105.7072,23594.0
2024-02-06 09:45:00,110.63,110.9,110.63,110.82,32691.0,105.6881,105.946,105.6881,105.8696,32691.0
2024-02-06 09:50:00,110.84,110.86,110.67,110.86,20212.0,105.8887,105.9078,105.7263,105.9078,20212.0
2024-02-06 09:55:00,110.82,110.89,110.57,110.63,28058.0,105.8696,105.9365,105.6307,105.6881,28058.0
2024-02-06 10:00:00,110.66,111.01,110.59,110.94,45771.0,105.7167,106.0511,105.6499,105.9842,45771.0
2024-02-06 10:05:00,110.95,111.27,110.94,111.27,105453.0,105.9938,106.2995,105.9842,106.2995,105453.0
2024-02-06 10:10:00,111.28,111.34,110.83,110.86,49334.0,106.309,106.3663,105.8791,105.9078,49334.0
2024-02-06 10:15:00,110.88,111.06,110.84,110.97,24678.0,105.9269,106.0989,105.8887,106.0129,24678.0
2024-02-06 10:20:00,110.96,111.15,110.86,111.15,29538.0,106.0033,106.1848,105.9078,106.1848,29538.0
2024-02-06 10:25:00,111.17,111.36,111.15,111.33,30005.0,106.2039,106.3855,106.1848,106.3568,30005.0
2024-02-06 10:30:00,111.35,111.66,111.33,111.37,38026.0,106.3759,106.6721,106.3568,106.395,38026.0
2024-02-06 10:35:00,111.36,111.61,111.35,111.51,25969.0,106.3855,106.6243,106.3759,106.5288,25969.0
2024-02-06 10:40:00,111.5,111.52,111.27,111.3,23185.0,106.5192,106.5383,106.2995,106.3281,23185.0
2024-02-06 10:45:00,111.32,111.36,111.16,111.19,25639.0,106.3472,106.3855,106.1944,106.2231,25639.0
2024-02-06 10:50:00,111.19,111.33,111.14,111.32,20392.0,106.2231,106.3568,106.1753,106.3472,20392.0
2024-02-06 10:55:00,111.33,111.35,111.11,111.14,20016.0,106.3568,106.3759,106.1466,106.1753,20016.0
2024-02-06 11:00:00,111.11,111.16,111.0,111.12,19855.0,106.1466,106.1944,106.0415,106.1562,19855.0
2024-02-06 11:05:00,111.12,111.12,111.02,111.05,24622.0,106.1562,106.1562,106.0606,106.0893,24622.0
2024-02-06 11:10:00,111.06,111.2,111.01,111.03,20567.0,106.0989,106.2326,106.0511,106.0702,20567.0
2024-02-06 11:15:00,111.07,111.25,111.06,111.19,19578.0,106.1084,106.2804,106.0989,106.2231,19578.0
2024-02-06 11:20:00,111.18,111.27,111.1,111.27,20091.0,106.2135,106.2995,106.1371,106.2995,20091.0
2024-02-06 11:25:00,111.27,111.3,111.16,111.18,14502.0,106.2995,106.3281,106.1944,106.2135,14502.0
2024-02-06 11:30:00,111.19,111.29,111.17,111.22,21430.0,106.2231,106.3186,106.2039,106.2517,21430.0
2024-02-06 11:35:00,111.27,111.46,111.26,111.4,22703.0,106.2995,106.481,106.2899,106.4237,22703.0
2024-02-06 11:40:00,111.42,111.63,111.4,111.59,40844.0,106.4428,106.6434,106.4237,106.6052,40844.0
2024-02-06 11:45:00,111.59,111.82,111.59,111.79,42551.0,106.6052,106.8249,106.6052,106.7962,42551.0
2024-02-06 11:50:00,111.79,111.93,111.78,111.91,45960.0,106.7962,106.93,106.7867,106.9109,45960.0
2024-02-06 11:55:00,111.92,111.95,111.84,111.89,48194.0,106.9204,106.9491,106.844,106.8918,48194.0
2024-02-06 12:00:00,111.87,112.05,111.87,112.02,51613.0,106.8727,107.0446,106.8727,107.016,51613.0
2024-02-06 12:05:00,112.0,112.06,111.88,111.96,49590.0,106.9969,107.0542,106.8822,106.9587,49590.0
2024-02-06 12:10:00,111.95,112.13,111.9,112.1,50866.0,106.9491,107.1211,106.9013,107.0924,50866.0
2024-02-06 12:15:00,112.1,112.4,112.08,112.39,67537.0,107.0924,107.379,107.0733,107.3694,67537.0
2024-02-06 12:20:00,112.38,112.45,112.19,112.2,33513.0,107.3599,107.4268,107.1784,107.1879,33513.0
2024-02-06 12:25:00,112.25,112.29,111.87,111.91,52225.0,107.2357,107.2739,106.8727,106.9109,52225.0
2024-02-06 12:30:00,111.91,112.17,111.88,112.0,47448.0,106.9109,107.1593,106.8822,106.9969,47448.0
2024-02-06 12:35:00,112.02,112.11,111.88,111.92,25802.0,107.016,107.102,106.8822,106.9204,25802.0
2024-02-06 12:40:00,111.91,111.91,111.71,111.86,29579.0,106.9109,106.9109,106.7198,106.8631,29579.0
2024-02-06 12:45:00,111.88,112.01,111.78,111.97,37985.0,106.8822,107.0064,106.7867,106.9682,37985.0
2024-02-06 12:50:00,111.97,112.12,111.93,111.98,39429.0,106.9682,107.1115,106.93,106.9778,39429.0
2024-02-06 12:55:00,111.96,111.96,111.81,111.81,21337.0,106.9587,106.9587,106.8154,106.8154,21337.0
2024-02-06 13:00:00,111.8,111.8,111.66,111.74,31503.0,106.8058,106.8058,106.6721,106.7485,31503.0
2024-02-06 13:05:00,111.71,111.82,111.61,111.76,19817.0,106.7198,106.8249,106.6243,106.7676,19817.0
2024-02-06 13:10:00,111.76,111.8,111.67,111.73,21758.0,106.7676,106.8058,106.6816,106.7389,21758.0
2024-02-06 13:15:00,111.72,111.81,111.64,111.75,19802.0,106.7294,106.8154,106.6529,106.758,19802.0
2024-02-06 13:20:00,111.75,111.81,111.51,111.6,61286.0,106.758,106.8154,106.5288,106.6147,61286.0
2024-02-06 13:25:00,111.6,111.78,111.58,111.76,31755.0,106.6147,106.7867,106.5956,106.7676,31755.0
2024-02-06 13:30:00,111.75,111.85,111.71,111.77,21451.0,106.758,106.8536,106.7198,106.7771,21451.0
2024-02-06 13:35:00,111.78,111.9,111.74,111.89,19814.0,106.7867,106.9013,106.7485,106.8918,19814.0
2024-02-06 13:40:00,111.89,111.93,111.78,111.78,32079.0,106.8918,106.93,106.7867,106.7867,32079.0
2024-02-06 13:45:00,111.78,112.0,111.75,111.99,16618.0,106.7867,106.9969,106.758,106.9873,16618.0
2024-02-06 13:50:00,111.98,112.04,111.96,112.01,14942.0,106.9778,107.0351,106.9587,107.0064,14942.0
2024-02-06 13:55:00,112.02,112.06,111.85,111.93,27276.0,107.016,107.0542,106.8536,106.93,27276.0
2024-02-06 14:00:00,111.94,112.0,111.81,111.86,27842.0,106.9395,106.9969,106.8154,106.8631,27842.0
2024-02-06 14:05:00,111.87,111.89,111.72,111.77,30734.0,106.8727,106.8918,106.7294,106.7771,30734.0
2024-02-06 14:10:00,111.76,111.82,111.72,111.77,54082.0,106.7676,106.8249,106.7294,106.7771,54082.0
2024-02-06 14:15:00,111.77,111.78,111.65,111.75,57769.0,106.7771,106.7867,106.6625,106.758,57769.0
2024-02-06 14:20:00,111.73,111.79,111.57,111.78,27432.0,106.7389,106.7962,106.5861,106.7867,27432.0
2024-02-06 14:25:00,111.76,111.84,111.7,111.79,48071.0,106.7676,106.844,106.7103,106.7962,48071.0
2024-02-06 14:30:00,111.8,111.83,111.7,111.8,25222.0,106.8058,106.8345,106.7103,106.8058,25222.0
2024-02-06 14:35:00,111.82,111.82,111.54,111.58,30857.0,106.8249,106.8249,106.5574,106.5956,30857.0
2024-02-06 14:40:00,111.58,111.68,111.56,111.66,21232.0,106.5956,106.6912,106.5765,106.6721,21232.0
2024-02-06 14:45:00,111.66,111.73,111.62,111.71,25942.0,106.6721,106.7389,106.6338,106.7198,25942.0
2024-02-06 14:50:00,111.71,111.79,111.69,111.72,22959.0,106.7198,106.7962,106.7007,106.7294,22959.0
2024-02-06 14:55:00,111.72,111.84,111.71,111.77,24468.0,106.7294,106.844,106.7198,106.7771,24468.0
2024-02-06 15:00:00,111.76,111.77,111.6,111.69,31588.0,106.7676,106.7771,106.6147,106.7007,31588.0
2024-02-06 15:05:00,111.69,111.75,111.62,111.72,38808.0,106.7007,106.758,106.6338,106.7294,38808.0
2024-02-06 15:10:00,111.72,111.79,111.66,111.66,39901.0,106.7294,106.7962,106.6721,106.6721,39901.0
2024-02-06 15:15:00,111.63,111.69,111.55,111.58,48229.0,106.6434,106.7007,106.567,106.5956,48229.0
2024-02-06 15:20:00,111.57,111.6,111.41,111.45,27839.0,106.5861,106.6147,106.4332,106.4714,27839.0
2024-02-06 15:25:00,111.43,111.49,111.4,111.49,30796.0,106.4523,106.5096,106.4237,106.5096,30796.0
2024-02-06 15:30:00,111.49,111.51,111.39,111.4,35665.0,106.5096,106.5288,106.4141,106.4237,35665.0
2024-02-06 15:35:00,111.39,111.62,111.38,111.56,30413.0,106.4141,106.6338,106.4046,106.5765,30413.0
2024-02-06 15:40:00,111.57,111.62,111.45,111.47,43510.0,106.5861,106.6338,106.4714,106.4905,43510.0
2024-02-06 15:45:00,111.47,111.55,111.33,111.36,59430.0,106.4905,106.567,106.3568,106.3855,59430.0
2024-02-06 15:50:00,111.38,111.5,111.34,111.37,89346.0,106.4046,106.5192,106.3663,106.395,89346.0
2024-02-06 15:55:00,111.39,111.56,111.39,111.54,187573.0,106.4141,106.5765,106.4141,106.5574,187573.0
2024-02-07 09:30:00,111.72,112.89,111.7,112.75,89544.0,106.7294,107.8471,106.7103,107.7134,89544.0
2024-02-07 09:35:00,112.77,112.94,112.64,112.7,102518.0,107.7325,107.8949,107.6083,107.6656,102518.0
2024-02-07 09:40:00,112.7,112.82,112.35,112.52,67883.0,107.6656,107.7802,107.3312,107.4936,67883.0
2024-02-07 09:45:00,112.48,112.56,112.33,112.56,72274.0,107.4554,107.5319,107.3121,107.5319,72274.0
2024-02-07 09:50:00,112.53,112.61,112.29,112.39,89852.0,107.5032,107.5796,107.2739,107.3694,89852.0
2024-02-07 09:55:00,112.39,112.54,112.03,112.08,98680.0,107.3694,107.5127,107.0255,107.0733,98680.0
2024-02-07 10:00:00,112.05,112.11,111.69,112.0,45424.0,107.0446,107.102,106.7007,106.9969,45424.0
2024-02-07 10:05:00,111.96,112.01,111.56,111.56,34460.0,106.9587,107.0064,106.5765,106.5765,34460.0
2024-02-07 10:10:00,111.56,111.86,111.51,111.62,33198.0,106.5765,106.8631,106.5288,106.6338,33198.0
2024-02-07 10:15:00,111.56,111.77,111.45,111.74,44127.0,106.5765,106.7771,106.4714,106.7485,44127.0
2024-02-07 10:20:00,111.74,111.79,111.6,111.69,43066.0,106.7485,106.7962,106.6147,106.7007,43066.0
2024-02-07 10:25:00,111.69,111.85,111.6,111.84,69297.0,106.7007,106.8536,106.6147,106.844,69297.0
2024-02-07 10:30:00,111.84,112.09,111.76,111.86,43231.0,106.844,107.0828,106.7676,106.8631,43231.0
2024-02-07 10:35:00,111.88,112.21,111.88,112.18,46746.0,106.8822,107.1975,106.8822,107.1688,46746.0
2024-02-07 10:40:00,112.18,112.21,111.86,111.97,32080.0,107.1688,107.1975,106.8631,106.9682,32080.0
2024-02-07 10:45:00,111.95,111.96,111.7,111.71,30576.0,106.9491,106.9587,106.7103,106.7198,30576.0
2024-02-07 10:50:00,111.7,111.91,111.67,111.91,38098.0,106.7103,106.9109,106.6816,106.9109,38098.0
2024-02-07 10:55:00,111.91,112.04,111.8,112.04,24787.0,106.9109,107.0351,106.8058,107.0351,24787.0
2024-02-07 11:00:00,112.06,112.09,111.89,112.07,17660.0,107.0542,107.0828,106.8918,107.0637,17660.0
2024-02-07 11:05:00,112.08,112.14,111.92,112.02,29479.0,107.0733,107.1306,106.9204,107.016,29479.0
2024-02-07 11:10:00,112.03,112.11,111.96,112.03,24107.0,107.0255,107.102,106.9587,107.0255,24107.0
2024-02-07 11:15:00,112.04,112.11,111.93,112.0,50471.0,107.0351,107.102,106.93,106.9969,50471.0
2024-02-07 11:20:00,112.0,112.01,111.88,112.01,132566.0,106.9969,107.0064,106.8822,107.0064,132566.0
2024-02-07 11:25:00,112.02,112.06,111.94,112.01,31364.0,107.016,107.0542,106.9395,107.0064,31364.0
2024-02-07 11:30:00,112.01,112.07,112.0,112.02,23531.0,107.0064,107.0637,106.9969,107.016,23531.0
2024-02-07 11:35:00,112.0,112.06,111.91,112.06,32745.0,106.9969,107.0542,106.9109,107.0542,32745.0
2024-02-07 11:40:00,112.03,112.05,111.92,112.01,34076.0,107.0255,107.0446,106.9204,107.0064,34076.0
2024-02-07 11:45:00,112.01,112.02,111.88,111.97,54339.0,107.0064,107.016,106.8822,106.9682,54339.0
2024-02-07 11:50:00,111.97,112.04,111.9,112.02,36636.0,106.9682,107.0351,106.9013,107.016,36636.0
2024-02-07 11:55:00,112.02,112.07,111.95,111.95,32999.0,107.016,107.0637,106.9491,106.9491,32999.0
2024-02-07 12:00:00,111.93,112.11,111.92,112.08,40722.0,106.93,107.102,106.9204,107.0733,40722.0
2024-02-07 12:05:00,112.08,112.1,111.95,112.06,47361.0,107.0733,107.0924,106.9491,107.0542,47361.0
2024-02-07 12:10:00,112.07,112.17,112.03,112.13,29447.0,107.0637,107.1593,107.0255,107.1211,29447.0
2024-02-07 12:15:00,112.12,112.16,111.94,112.0,26904.0,107.1115,107.1497,106.9395,106.9969,26904.0
2024-02-07 12:20:00,112.01,112.01,111.82,111.83,32097.0,107.0064,107.0064,106.8249,106.8345,32097.0
2024-02-07 12:25:00,111.81,111.86,111.74,111.84,31173.0,106.8154,106.8631,106.7485,106.844,31173.0
2024-02-07 12:30:00,111.86,111.89,111.79,111.8,28702.0,106.8631,106.8918,106.7962,106.8058,28702.0
2024-02-07 12:35:00,111.8,111.96,111.79,111.87,33761.0,106.8058,106.9587,106.7962,106.8727,33761.0
2024-02-07 12:40:00,111.87,111.95,111.83,111.9,35683.0,106.8727,106.9491,106.8345,106.9013,35683.0
2024-02-07 12:45:00,111.91,111.92,111.62,111.63,33816.0,106.9109,106.9204,106.6338,106.6434,33816.0
2024-02-07 12:50:00,111.63,111.82,111.63,111.81,47166.0,106.6434,106.8249,106.6434,106.8154,47166.0
2024-02-07 12:55:00,111.81,111.92,111.81,111.9,18195.0,106.8154,106.9204,106.8154,106.9013,18195.0
2024-02-07 13:00:00,111.92,112.04,111.87,111.9,25995.0,106.9204,107.0351,106.8727,106.9013,25995.0
2024-02-07 13:05:00,111.92,112.04,111.88,112.04,16195.0,106.9204,107.0351,106.8822,107.0351,16195.0
2024-02-07 13:10:00,112.05,112.13,112.03,112.05,16457.0,107.0446,107.1211,107.0255,107.0446,16457.0
2024-02-07 13:15:00,112.05,112.25,112.04,112.16,31737.0,107.0446,107.2357,107.0351,107.1497,31737.0
2024-02-07 13:20:00,112.19,112.22,112.15,112.22,26514.0,107.1784,107.207,107.1402,107.207,26514.0
2024-02-07 13:25:00,112.21,112.36,112.21,112.36,21181.0,107.1975,107.3408,107.1975,107.3408,21181.0
2024-02-07 13:30:00,112.34,112.48,112.31,112.41,51360.0,107.3217,107.4554,107.293,107.3886,51360.0
2024-02-07 13:35:00,112.41,112.41,112.31,112.35,25517.0,107.3886,107.3886,107.293,107.3312,25517.0
2024-02-07 13:40:00,112.36,112.39,112.19,112.21,27075.0,107.3408,107.3694,107.1784,107.1975,27075.0
2024-02-07 13:45:00,112.2,112.26,112.16,112.25,32622.0,107.1879,107.2453,107.1497,107.2357,32622.0
2024-02-07 13:50:00,112.25,112.31,112.22,112.3,15687.0,107.2357,107.293,107.207,107.2835,15687.0
2024-02-07 13:55:00,112.31,112.39,112.31,112.38,21959.0,107.293,107.3694,107.293,107.3599,21959.0
2024-02-07 14:00:00,112.37,112.4,112.34,112.36,33970.0,107.3503,107.379,107.3217,107.3408,33970.0
2024-02-07 14:05:00,112.37,112.64,112.36,112.61,32683.0,107.3503,107.6083,107.3408,107.5796,32683.0
2024-02-07 14:10:00,112.61,112.62,112.53,112.55,22560.0,107.5796,107.5892,107.5032,107.5223,22560.0
2024-02-07 14:15:00,112.54,112.6,112.45,112.47,28414.0,107.5127,107.5701,107.4268,107.4459,28414.0
2024-02-07 14:20:00,112.47,112.54,112.41,112.53,34606.0,107.4459,107.5127,107.3886,107.5032,34606.0
2024-02-07 14:25:00,112.52,112.58,112.46,112.51,33776.0,107.4936,107.551,107.4363,107.4841,33776.0
2024-02-07 14:30:00,112.51,112.53,112.32,112.39,32655.0,107.4841,107.5032,107.3026,107.3694,32655.0
2024-02-07 14:35:00,112.39,112.39,112.22,112.3,24059.0,107.3694,107.3694,107.207,107.2835,24059.0
2024-02-07 14:40:00,112.3,112.36,112.28,112.36,24619.0,107.2835,107.3408,107.2644,107.3408,24619.0
2024-02-07 14:45:00,112.37,112.39,112.25,112.32,24715.0,107.3503,107.3694,107.2357,107.3026,24715.0
2024-02-07 14:50:00,112.32,112.33,112.26,112.3,16075.0,107.3026,107.3121,107.2453,107.2835,16075.0
2024-02-07 14:55:00,112.29,112.3,112.17,112.22,20609.0,107.2739,107.2835,107.1593,107.207,20609.0
2024-02-07 15:00:00,112.22,112.34,112.2,112.33,30257.0,107.207,107.3217,107.1879,107.3121,30257.0
2024-02-07 15:05:00,112.32,112.39,112.3,112.38,30151.0,107.3026,107.3694,107.2835,107.3599,30151.0
2024-02-07 15:10:00,112.38,112.43,112.32,112.36,55917.0,107.3599,107.4077,107.3026,107.3408,55917.0
2024-02-07 15:15:00,112.35,112.59,112.32,112.59,174586.0,107.3312,107.5605,107.3026,107.5605,174586.0
2024-02-07 15:20:00,112.59,112.74,112.54,112.71,100387.0,107.5605,107.7038,107.5127,107.6752,100387.0
2024-02-07 15:25:00,112.72,112.75,112.49,112.49,47186.0,107.6847,107.7134,107.465,107.465,47186.0
2024-02-07 15:30:00,112.49,112.83,112.49,112.8,48458.0,107.465,107.7898,107.465,107.7611,48458.0
2024-02-07 15:35:00,112.79,112.97,112.71,112.96,81239.0,107.7516,107.9235,107.6752,107.914,81239.0
2024-02-07 15:40:00,112.96,112.96,112.65,112.7,100715.0,107.914,107.914,107.6178,107.6656,100715.0
2024-02-07 15:45:00,112.71,112.71,112.4,112.43,104223.0,107.6752,107.6752,107.379,107.4077,104223.0
2024-02-07 15:50:00,112.42,112.46,112.28,112.28,123999.0,107.3981,107.4363,107.2644,107.2644,123999.0
2024-02-07 15:55:00,112.29,112.34,112.23,112.3,321850.0,107.2739,107.3217,107.2166,107.2835,321850.0
2024-02-08 09:30:00,113.11,114.7,112.71,114.59,196669.0,108.0573,109.5763,107.6752,109.4712,196669.0
2024-02-08 09:35:00,114.56,114.74,113.51,113.75,90837.0,109.4425,109.6145,108.4394,108.6687,90837.0
2024-02-08 09:40:00,113.77,113.79,113.14,113.2,68637.0,108.6878,108.7069,108.0859,108.1433,68637.0
2024-02-08 09:45:00,113.17,113.33,112.68,112.68,59896.0,108.1146,108.2675,107.6465,107.6465,59896.0
2024-02-08 09:50:00,112.7,113.29,112.58,112.93,78502.0,107.6656,108.2292,107.551,107.8853,78502.0
2024-02-08 09:55:00,112.96,113.21,112.92,112.98,71529.0,107.914,108.1528,107.8758,107.9331,71529.0
2024-02-08 10:00:00,112.98,114.15,112.94,114.08,125721.0,107.9331,109.0508,107.8949,108.984,125721.0
2024-02-08 10:05:00,114.11,114.56,113.91,114.25,83004.0,109.0126,109.4425,108.8215,109.1464,83004.0
2024-02-08 10:10:00,114.27,114.29,113.79,114.15,110889.0,109.1655,109.1846,108.7069,109.0508,110889.0
2024-02-08 10:15:00,114.26,114.37,113.9,114.02,45562.0,109.1559,109.261,108.812,108.9266,45562.0
2024-02-08 10:20:00,114.05,114.1,113.76,113.77,57763.0,108.9553,109.0031,108.6782,108.6878,57763.0
2024-02-08 10:25:00,113.79,113.91,113.52,113.55,44024.0,108.7069,108.8215,108.449,108.4776,44024.0
2024-02-08 10:30:00,113.55,113.89,113.49,113.85,70373.0,108.4776,108.8024,108.4203,108.7642,70373.0
2024-02-08 10:35:00,113.84,114.2,113.64,113.92,156180.0,108.7547,109.0986,108.5636,108.8311,156180.0
2024-02-08 10:40:00,113.87,113.98,113.74,113.92,26625.0,108.7833,108.8884,108.6591,108.8311,26625.0
2024-02-08 10:45:00,113.96,114.11,113.82,113.92,66494.0,108.8693,109.0126,108.7356,108.8311,66494.0
2024-02-08 10:50:00,113.94,114.27,113.87,114.27,51767.0,108.8502,109.1655,108.7833,109.1655,51767.0
2024-02-08 10:55:00,114.31,114.48,113.75,114.04,104877.0,109.2037,109.3661,108.6687,108.9457,104877.0
2024-02-08 11:00:00,114.04,114.33,113.98,114.24,47093.0,108.9457,109.2228,108.8884,109.1368,47093.0
2024-02-08 11:05:00,114.26,114.88,114.25,114.86,70714.0,109.1559,109.7482,109.1464,109.7291,70714.0
2024-02-08 11:10:00,114.86,115.29,114.8,114.97,112913.0,109.7291,110.1399,109.6718,109.8342,112913.0
2024-02-08 11:15:00,114.98,115.02,114.26,114.6,67663.0,109.8437,109.882,109.1559,109.4807,67663.0
2024-02-08 11:20:00,114.56,114.6,113.94,113.96,36582.0,109.4425,109.4807,108.8502,108.8693,36582.0
2024-02-08 11:25:00,113.85,114.18,113.81,114.08,43230.0,108.7642,109.0795,108.726,108.984,43230.0
2024-02-08 11:30:00,114.1,114.15,113.73,113.83,37662.0,109.0031,109.0508,108.6496,108.7451,37662.0
2024-02-08 11:35:00,113.84,113.91,113.58,113.82,22161.0,108.7547,108.8215,108.5063,108.7356,22161.0
2024-02-08 11:40:00,113.81,114.19,113.77,114.07,38880.0,108.726,109.089,108.6878,108.9744,38880.0
2024-02-08 11:45:00,114.05,114.19,114.01,114.09,28355.0,108.9553,109.089,108.9171,108.9935,28355.0
2024-02-08 11:50:00,114.07,114.33,114.05,114.32,38086.0,108.9744,109.2228,108.9553,109.2132,38086.0
2024-02-08 11:55:00,114.3,114.46,114.15,114.34,32933.0,109.1941,109.347,109.0508,109.2323,32933.0
2024-02-08 12:00:00,114.35,114.54,114.33,114.49,35493.0,109.2419,109.4234,109.2228,109.3756,35493.0
2024-02-08 12:05:00,114.48,114.63,114.4,114.49,29298.0,109.3661,109.5094,109.2897,109.3756,29298.0
2024-02-08 12:10:00,114.46,114.71,114.42,114.68,78224.0,109.347,109.5858,109.3088,109.5571,78224.0
2024-02-08 12:15:00,114.69,114.73,114.51,114.63,53683.0,109.5667,109.6049,109.3947,109.5094,53683.0
2024-02-08 12:20:00,114.64,114.67,114.51,114.54,28813.0,109.5189,109.5476,109.3947,109.4234,28813.0
2024-02-08 12:25:00,114.54,114.58,114.26,114.29,206109.0,109.4234,109.4616,109.1559,109.1846,206109.0
2024-02-08 12:30:00,114.28,114.55,114.11,114.54,83947.0,109.175,109.433,109.0126,109.4234,83947.0
2024-02-08 12:35:00,114.53,114.61,114.31,114.37,50630.0,109.4138,109.4903,109.2037,109.261,50630.0
2024-02-08 12:40:00,114.34,114.35,114.0,114.1,34153.0,109.2323,109.2419,108.9075,109.0031,34153.0
2024-02-08 12:45:00,114.12,114.12,113.78,113.78,27452.0,109.0222,109.0222,108.6974,108.6974,27452.0
2024-02-08 12:50:00,113.74,113.96,113.73,113.91,54314.0,108.6591,108.8693,108.6496,108.8215,54314.0
2024-02-08 12:55:00,113.92,114.04,113.9,113.92,46920.0,108.8311,108.9457,108.812,108.8311,46920.0
2024-02-08 13:00:00,113.92,114.18,113.91,113.93,36953.0,108.8311,109.0795,108.8215,108.8407,36953.0
2024-02-08 13:05:00,113.95,114.08,113.92,113.95,23262.0,108.8598,108.984,108.8311,108.8598,23262.0
2024-02-08 13:10:00,113.96,114.02,113.91,113.96,31797.0,108.8693,108.9266,108.8215,108.8693,31797.0
2024-02-08 13:15:00,113.94,113.94,113.37,113.39,92682.0,108.8502,108.8502,108.3057,108.3248,92682.0
2024-02-08 13:20:00,113.38,113.48,113.23,113.39,41388.0,108.3152,108.4108,108.1719,108.3248,41388.0
2024-02-08 13:25:00,113.38,113.47,113.23,113.33,67714.0,108.3152,108.4012,108.1719,108.2675,67714.0
2024-02-08 13:30:00,113.34,113.53,113.31,113.53,24607.0,108.277,108.4585,108.2483,108.4585,24607.0
2024-02-08 13:35:00,113.52,113.63,113.46,113.5,31616.0,108.449,108.5541,108.3916,108.4299,31616.0
2024-02-08 13:40:00,113.5,113.57,113.38,113.49,33786.0,108.4299,108.4967,108.3152,108.4203,33786.0
2024-02-08 13:45:00,113.51,113.6,113.48,113.5,19738.0,108.4394,108.5254,108.4108,108.4299,19738.0
2024-02-08 13:50:00,113.49,113.54,113.35,113.41,18462.0,108.4203,108.4681,108.2866,108.3439,18462.0
2024-02-08 13:55:00,113.38,113.5,113.3,113.5,36773.0,108.3152,108.4299,108.2388,108.4299,36773.0
2024-02-08 14:00:00,113.5,113.71,113.48,113.6,33628.0,108.4299,108.6305,108.4108,108.5254,33628.0
2024-02-08 14:05:00,113.59,113.82,113.54,113.79,36780.0,108.5158,108.7356,108.4681,108.7069,36780.0
2024-02-08 14:10:00,113.78,113.89,113.73,113.89,26395.0,108.6974,108.8024,108.6496,108.8024,26395.0
2024-02-08 14:15:00,113.88,113.9,113.71,113.75,27136.0,108.7929,108.812,108.6305,108.6687,27136.0
2024-02-08 14:20:00,113.74,113.96,113.74,113.87,39999.0,108.6591,108.8693,108.6591,108.7833,39999.0
2024-02-08 14:25:00,113.85,113.98,113.85,113.98,30031.0,108.7642,108.8884,108.7642,108.8884,30031.0
2024-02-08 14:30:00,113.98,114.09,113.79,113.86,50808.0,108.8884,108.9935,108.7069,108.7738,50808.0
2024-02-08 14:35:00,113.85,113.94,113.82,113.94,24389.0,108.7642,108.8502,108.7356,108.8502,24389.0
2024-02-08 14:40:00,113.93,114.05,113.91,113.97,42754.0,108.8407,108.9553,108.8215,108.8789,42754.0
2024-02-08 14:45:00,113.97,113.99,113.88,113.92,31401.0,108.8789,108.898,108.7929,108.8311,31401.0
2024-02-08 14:50:00,113.92,114.14,113.92,114.14,46687.0,108.8311,109.0413,108.8311,109.0413,46687.0
2024-02-08 14:55:00,114.14,114.23,114.06,114.21,29541.0,109.0413,109.1273,108.9648,109.1081,29541.0
2024-02-08 15:00:00,114.21,114.21,113.95,114.1,53106.0,109.1081,109.1081,108.8598,109.0031,53106.0
2024-02-08 15:05:00,114.08,114.23,114.06,114.22,25515.0,108.984,109.1273,108.9648,109.1177,25515.0
2024-02-08 15:10:00,114.23,114.49,114.21,114.4,48486.0,109.1273,109.3756,109.1081,109.2897,48486.0
2024-02-08 15:15:00,114.4,114.74,114.4,114.7,55456.0,109.2897,109.6145,109.2897,109.5763,55456.0
2024-02-08 15:20:00,114.71,114.71,114.48,114.54,49206.0,109.5858,109.5858,109.3661,109.4234,49206.0
2024-02-08 15:25:00,114.53,114.59,114.45,114.46,47170.0,109.4138,109.4712,109.3374,109.347,47170.0
2024-02-08 15:30:00,114.45,114.48,114.28,114.28,56499.0,109.3374,109.3661,109.175,109.175,56499.0
2024-02-08 15:35:00,114.28,114.45,114.23,114.43,44990.0,109.175,109.3374,109.1273,109.3183,44990.0
2024-02-08 15:40:00,114.44,114.65,114.39,114.39,83690.0,109.3279,109.5285,109.2801,109.2801,83690.0
2024-02-08 15:45:00,114.4,114.5,114.19,114.22,108459.0,109.2897,109.3852,109.089,109.1177,108459.0
2024-02-08 15:50:00,114.19,114.27,113.85,113.89,197462.0,109.089,109.1655,108.7642,108.8024,197462.0
2024-02-08 15:55:00,113.89,113.99,113.81,113.85,397027.0,108.8024,108.898,108.726,108.7642,397027.0
2024-02-09 09:30:00,113.99,114.3,113.63,114.05,137965.0,108.898,109.1941,108.5541,108.9553,137965.0
2024-02-09 09:35:00,114.07,114.21,113.76,114.03,25642.0,108.9744,109.1081,108.6782,108.9362,25642.0
2024-02-09 09:40:00,113.99,114.1,113.72,114.08,45188.0,108.898,109.0031,108.64,108.984,45188.0
2024-02-09 09:45:00,114.05,114.1,113.69,113.72,38305.0,108.9553,109.0031,108.6114,108.64,38305.0
2024-02-09 09:50:00,113.71,113.75,113.42,113.68,134261.0,108.6305,108.6687,108.3534,108.6018,134261.0
2024-02-09 09:55:00,113.68,113.9,113.66,113.77,46176.0,108.6018,108.812,108.5827,108.6878,46176.0
2024-02-09 10:00:00,113.77,113.79,113.41,113.59,40088.0,108.6878,108.7069,108.3439,108.5158,40088.0
2024-02-09 10:05:00,113.56,113.56,113.18,113.49,37558.0,108.4872,108.4872,108.1242,108.4203,37558.0
2024-02-09 10:10:00,113.49,113.59,113.4,113.48,46090.0,108.4203,108.5158,108.3343,108.4108,46090.0
2024-02-09 10:15:00,113.47,113.48,112.96,113.08,45600.0,108.4012,108.4108,107.914,108.0286,45600.0
2024-02-09 10:20:00,113.05,113.07,112.76,112.76,49149.0,108.0,108.0191,107.7229,107.7229,49149.0
2024-02-09 10:25:00,112.75,113.17,112.64,113.15,55789.0,107.7134,108.1146,107.6083,108.0955,55789.0
2024-02-09 10:30:00,113.17,113.29,113.14,113.2,41207.0,108.1146,108.2292,108.0859,108.1433,41207.0
2024-02-09 10:35:00,113.21,113.21,113.02,113.07,25774.0,108.1528,108.1528,107.9713,108.0191,25774.0
2024-02-09 10:40:00,113.08,113.1,112.84,112.86,22089.0,108.0286,108.0477,107.7993,107.8185,22089.0
2024-02-09 10:45:00,112.85,113.04,112.79,112.83,23650.0,107.8089,107.9904,107.7516,107.7898,23650.0
2024-02-09 10:50:00,112.83,112.83,112.52,112.55,23170.0,107.7898,107.7898,107.4936,107.5223,23170.0
2024-02-09 10:55:00,112.57,112.63,112.39,112.42,100529.0,107.5414,107.5987,107.3694,107.3981,100529.0
2024-02-09 11:00:00,112.39,112.41,112.04,112.15,97816.0,107.3694,107.3886,107.0351,107.1402,97816.0
2024-02-09 11:05:00,112.17,112.25,111.98,112.06,49936.0,107.1593,107.2357,106.9778,107.0542,49936.0
2024-02-09 11:10:00,112.06,112.2,111.91,111.97,118123.0,107.0542,107.1879,106.9109,106.9682,118123.0
2024-02-09 11:15:00,111.96,112.1,111.92,111.93,48787.0,106.9587,107.0924,106.9204,106.93,48787.0
2024-02-09 11:20:00,111.94,112.07,111.77,111.81,23185.0,106.9395,107.0637,106.7771,106.8154,23185.0
2024-02-09 11:25:00,111.8,111.83,111.69,111.69,21196.0,106.8058,106.8345,106.7007,106.7007,21196.0
2024-02-09 11:30:00,111.7,111.72,111.45,111.66,42410.0,106.7103,106.7294,106.4714,106.6721,42410.0
2024-02-09 11:35:00,111.68,111.69,111.42,111.59,33458.0,106.6912,106.7007,106.4428,106.6052,33458.0
2024-02-09 11:40:00,111.57,111.68,111.5,111.68,17086.0,106.5861,106.6912,106.5192,106.6912,17086.0
2024-02-09 11:45:00,111.65,111.95,111.63,111.88,25000.0,106.6625,106.9491,106.6434,106.8822,25000.0
2024-02-09 11:50:00,111.86,111.87,111.7,111.86,30719.0,106.8631,106.8727,106.7103,106.8631,30719.0
2024-02-09 11:55:00,111.88,111.89,111.67,111.73,39969.0,106.8822,106.8918,106.6816,106.7389,39969.0
2024-02-09 12:00:00,111.75,111.94,111.74,111.94,26543.0,106.758,106.9395,106.7485,106.9395,26543.0
2024-02-09 12:05:00,111.93,111.99,111.84,111.92,27684.0,106.93,106.9873,106.844,106.9204,27684.0
2024-02-09 12:10:00,111.93,112.01,111.87,111.92,20514.0,106.93,107.0064,106.8727,106.9204,20514.0
2024-02-09 12:15:00,111.91,111.97,111.83,111.84,32501.0,106.9109,106.9682,106.8345,106.844,32501.0
2024-02-09 12:20:00,111.78,111.92,111.78,111.87,20882.0,106.7867,106.9204,106.7867,106.8727,20882.0
2024-02-09 12:25:00,111.85,112.01,111.84,112.0,30629.0,106.8536,107.0064,106.844,106.9969,30629.0
2024-02-09 12:30:00,112.0,112.04,111.66,111.71,38914.0,106.9969,107.0351,106.6721,106.7198,38914.0
2024-02-09 12:35:00,111.7,111.74,111.49,111.52,32390.0,106.7103,106.7485,106.5096,106.5383,32390.0
2024-02-09 12:40:00,111.5,111.5,111.34,111.47,30229.0,106.5192,106.5192,106.3663,106.4905,30229.0
2024-02-09 12:45:00,111.45,111.52,111.34,111.38,27246.0,106.4714,106.5383,106.3663,106.4046,27246.0
2024-02-09 12:50:00,111.37,111.37,111.07,111.16,36948.0,106.395,106.395,106.1084,106.1944,36948.0
2024-02-09 12:55:00,111.16,111.18,111.04,111.15,37831.0,106.1944,106.2135,106.0798,106.1848,37831.0
2024-02-09 13:00:00,111.15,111.21,111.02,111.21,29867.0,106.1848,106.2422,106.0606,106.2422,29867.0
2024-02-09 13:05:00,111.22,111.37,111.1,111.37,40576.0,106.2517,106.395,106.1371,106.395,40576.0
2024-02-09 13:10:00,111.36,111.39,111.27,111.39,34900.0,106.3855,106.4141,106.2995,106.4141,34900.0
2024-02-09 13:15:00,111.39,111.41,111.28,111.33,25682.0,106.4141,106.4332,106.309,106.3568,25682.0
2024-02-09 13:20:00,111.35,111.56,111.35,111.52,30367.0,106.3759,106.5765,106.3759,106.5383,30367.0
2024-02-09 13:25:00,111.52,111.58,111.43,111.56,20250.0,106.5383,106.5956,106.4523,106.5765,20250.0
2024-02-09 13:30:00,111.56,111.62,111.5,111.53,22771.0,106.5765,106.6338,106.5192,106.5479,22771.0
2024-02-09 13:35:00,111.54,111.58,111.42,111.45,24909.0,106.5574,106.5956,106.4428,106.4714,24909.0
2024-02-09 13:40:00,111.43,111.61,111.37,111.51,152801.0,106.4523,106.6243,106.395,106.5288,152801.0
2024-02-09 13:45:00,111.51,111.67,111.49,111.58,44387.0,106.5288,106.6816,106.5096,106.5956,44387.0
2024-02-09 13:50:00,111.58,111.59,111.51,111.52,23631.0,106.5956,106.6052,106.5288,106.5383,23631.0
2024-02-09 13:55:00,111.51,111.54,111.43,111.46,15426.0,106.5288,106.5574,106.4523,106.481,15426.0
2024-02-09 14:00:00,111.45,111.51,111.39,111.44,19174.0,106.4714,106.5288,106.4141,106.4619,19174.0
2024-02-09 14:05:00,111.44,111.53,111.41,111.51,28184.0,106.4619,106.5479,106.4332,106.5288,28184.0
2024-02-09 14:10:00,111.52,111.52,111.4,111.46,25908.0,106.5383,106.5383,106.4237,106.481,25908.0
2024-02-09 14:15:00,111.45,111.5,111.24,111.27,35803.0,106.4714,106.5192,106.2708,106.2995,35803.0
2024-02-09 14:20:00,111.28,111.33,111.24,111.29,31123.0,106.309,106.3568,106.2708,106.3186,31123.0
2024-02-09 14:25:00,111.28,111.39,111.28,111.39,23251.0,106.309,106.4141,106.309,106.4141,23251.0
2024-02-09 14:30:00,111.39,111.45,111.33,111.41,22942.0,106.4141,106.4714,106.3568,106.4332,22942.0
2024-02-09 14:35:00,111.4,111.53,111.39,111.48,39768.0,106.4237,106.5479,106.4141,106.5001,39768.0
2024-02-09 14:40:00,111.46,111.46,111.28,111.33,29521.0,106.481,106.481,106.309,106.3568,29521.0
2024-02-09 14:45:00,111.33,111.41,111.27,111.28,33264.0,106.3568,106.4332,106.2995,106.309,33264.0
2024-02-09 14:50:00,111.27,111.31,111.19,111.19,34874.0,106.2995,106.3377,106.2231,106.2231,34874.0
2024-02-09 14:55:00,111.19,111.31,111.19,111.2,77908.0,106.2231,106.3377,106.2231,106.2326,77908.0
2024-02-09 15:00:00,111.19,111.32,111.09,111.16,70183.0,106.2231,106.3472,106.1275,106.1944,70183.0
2024-02-09 15:05:00,111.16,111.22,111.11,111.22,23269.0,106.1944,106.2517,106.1466,106.2517,23269.0
2024-02-09 15:10:00,111.22,111.26,111.09,111.24,44801.0,106.2517,106.2899,106.1275,106.2708,44801.0
2024-02-09 15:15:00,111.19,111.38,111.18,111.26,31760.0,106.2231,106.4046,106.2135,106.2899,31760.0
2024-02-09 15:20:00,111.26,111.38,111.21,111.37,33949.0,106.2899,106.4046,106.2422,106.395,33949.0
2024-02-09 15:25:00,111.37,111.6,111.35,111.55,60294.0,106.395,106.6147,106.3759,106.567,60294.0
2024-02-09 15:30:00,111.55,111.58,111.38,111.39,43849.0,106.567,106.5956,106.4046,106.4141,43849.0
2024-02-09 15:35:00,111.39,111.39,111.09,111.12,64742.0,106.4141,106.4141,106.1275,106.1562,64742.0
2024-02-09 15:40:00,111.13,111.26,111.05,111.07,61497.0,106.1657,106.2899,106.0893,106.1084,61497.0
2024-02-09 15:45:00,111.06,111.14,111.03,111.12,57063.0,106.0989,106.1753,106.0702,106.1562,57063.0
2024-02-09 15:50:00,111.13,111.34,111.08,111.27,107128.0,106.1657,106.3663,106.118,106.2995,107128.0
2024-02-09 15:55:00,111.27,111.34,111.04,111.17,409793.0,106.2995,106.3663,106.0798,106.2039,409793.0
2024-02-12 09:30:00,111.27,111.88,111.27,111.53,93241.0,106.2995,106.8822,106.2995,106.5479,93241.0
2024-02-12 09:35:00,111.5,112.08,111.5,111.9,80654.0,106.5192,107.0733,106.5192,106.9013,80654.0
2024-02-12 09:40:00,111.92,112.14,111.65,111.71,61417.0,106.9204,107.1306,106.6625,106.7198,61417.0
2024-02-12 09:45:00,111.72,111.88,111.63,111.7,47934.0,106.7294,106.8822,106.6434,106.7103,47934.0
2024-02-12 09:50:00,111.7,111.79,111.58,111.68,87775.0,106.7103,106.7962,106.5956,106.6912,87775.0
2024-02-12 09:55:00,111.7,111.88,111.63,111.67,113061.0,106.7103,106.8822,106.6434,106.6816,113061.0
2024-02-12 10:00:00,111.67,111.79,111.52,111.65,69421.0,106.6816,106.7962,106.5383,106.6625,69421.0
2024-02-12 10:05:00,111.64,111.78,111.21,111.21,143663.0,106.6529,106.7867,106.2422,106.2422,143663.0
2024-02-12 10:10:00,111.23,111.26,110.78,110.97,56000.0,106.2613,106.2899,105.8314,106.0129,56000.0
2024-02-12 10:15:00,110.98,111.04,110.82,110.83,34582.0,106.0224,106.0798,105.8696,105.8791,34582.0
2024-02-12 10:20:00,110.85,111.3,110.85,111.29,64795.0,105.8982,106.3281,105.8982,106.3186,64795.0
2024-02-12 10:25:00,111.28,111.33,111.1,111.29,37270.0,106.309,106.3568,106.1371,106.3186,37270.0
2024-02-12 10:30:00,111.33,111.48,111.12,111.21,23746.0,106.3568,106.5001,106.1562,106.2422,23746.0
2024-02-12 10:35:00,111.2,111.28,111.06,111.15,40622.0,106.2326,106.309,106.0989,106.1848,40622.0
2024-02-12 10:40:00,111.15,111.15,110.91,111.0,42108.0,106.1848,106.1848,105.9556,106.0415,42108.0
2024-02-12 10:45:00,110.98,111.11,110.94,111.0,54802.0,106.0224,106.1466,105.9842,106.0415,54802.0
2024-02-12 10:50:00,110.97,111.0,110.71,110.8,140256.0,106.0129,106.0415,105.7645,105.8505,140256.0
2024-02-12 10:55:00,110.8,110.82,110.55,110.75,134616.0,105.8505,105.8696,105.6116,105.8027,134616.0
2024-02-12 11:00:00,110.71,110.78,110.53,110.62,26753.0,105.7645,105.8314,105.5925,105.6785,26753.0
2024-02-12 11:05:00,110.61,110.8,110.61,110.75,37030.0,105.669,105.8505,105.669,105.8027,37030.0
2024-02-12 11:10:00,110.75,110.93,110.74,110.82,24359.0,105.8027,105.9747,105.7932,105.8696,24359.0
2024-02-12 11:15:00,110.81,110.98,110.69,110.7,69979.0,105.86,106.0224,105.7454,105.7549,69979.0
2024-02-12 11:20:00,110.7,110.92,110.66,110.92,22047.0,105.7549,105.9651,105.7167,105.9651,22047.0
2024-02-12 11:25:00,110.92,110.95,110.79,110.81,30764.0,105.9651,105.9938,105.8409,105.86,30764.0
2024-02-12 11:30:00,110.79,110.87,110.78,110.8,32149.0,105.8409,105.9173,105.8314,105.8505,32149.0
2024-02-12 11:35:00,110.78,110.84,110.75,110.77,22183.0,105.8314,105.8887,105.8027,105.8218,22183.0
2024-02-12 11:40:00,110.76,110.85,110.76,110.78,19411.0,105.8123,105.8982,105.8123,105.8314,19411.0
2024-02-12 11:45:00,110.79,110.99,110.74,110.98,23401.0,105.8409,106.032,105.7932,106.0224,23401.0
2024-02-12 11:50:00,110.98,111.05,110.88,110.9,19379.0,106.0224,106.0893,105.9269,105.946,19379.0
2024-02-12 11:55:00,110.89,110.92,110.81,110.9,32453.0,105.9365,105.9651,105.86,105.946,32453.0
2024-02-12 12:00:00,110.88,110.9,110.78,110.88,57801.0,105.9269,105.946,105.8314,105.9269,57801.0
2024-02-12 12:05:00,110.87,111.28,110.85,111.26,49774.0,105.9173,106.309,105.8982,106.2899,49774.0
2024-02-12 12:10:00,111.25,111.32,111.13,111.18,33974.0,106.2804,106.3472,106.1657,106.2135,33974.0
2024-02-12 12:15:00,111.16,111.18,111.04,111.08,20876.0,106.1944,106.2135,106.0798,106.118,20876.0
2024-02-12 12:20:00,111.11,111.2,111.02,111.15,40287.0,106.1466,106.2326,106.0606,106.1848,40287.0
2024-02-12 12:25:00,111.14,111.21,111.07,111.1,20676.0,106.1753,106.2422,106.1084,106.1371,20676.0
2024-02-12 12:30:00,111.09,111.14,110.96,111.11,28228.0,106.1275,106.1753,106.0033,106.1466,28228.0
2024-02-12 12:35:00,111.1,111.2,111.07,111.16,20676.0,106.1371,106.2326,106.1084,106.1944,20676.0
2024-02-12 12:40:00,111.13,111.23,111.12,111.19,20709.0,106.1657,106.2613,106.1562,106.2231,20709.0
2024-02-12 12:45:00,111.19,111.2,111.03,111.12,27848.0,106.2231,106.2326,106.0702,106.1562,27848.0
2024-02-12 12:50:00,111.13,111.2,111.07,111.15,21620.0,106.1657,106.2326,106.1084,106.1848,21620.0
2024-02-12 12:55:00,111.13,111.2,111.1,111.19,17197.0,106.1657,106.2326,106.1371,106.2231,17197.0
2024-02-12 13:00:00,111.16,111.31,111.16,111.3,18179.0,106.1944,106.3377,106.1944,106.3281,18179.0
2024-02-12 13:05:00,111.28,111.29,111.17,111.2,18688.0,106.309,106.3186,106.2039,106.2326,18688.0
2024-02-12 13:10:00,111.21,111.27,111.06,111.1,20204.0,106.2422,106.2995,106.0989,106.1371,20204.0
2024-02-12 13:15:00,111.11,111.13,111.04,111.13,17518.0,106.1466,106.1657,106.0798,106.1657,17518.0
2024-02-12 13:20:00,111.14,111.23,111.14,111.17,13196.0,106.1753,106.2613,106.1753,106.2039,13196.0
2024-02-12 13:25:00,111.18,111.18,111.09,111.11,15140.0,106.2135,106.2135,106.1275,106.1466,15140.0
2024-02-12 13:30:00,111.13,111.28,111.1,111.24,33635.0,106.1657,106.309,106.1371,106.2708,33635.0
2024-02-12 13:35:00,111.23,111.37,111.22,111.28,17217.0,106.2613,106.395,106.2517,106.309,17217.0
2024-02-12 13:40:00,111.27,111.31,111.2,111.23,30556.0,106.2995,106.3377,106.2326,106.2613,30556.0
2024-02-12 13:45:00,111.24,111.29,111.2,111.29,23583.0,106.2708,106.3186,106.2326,106.3186,23583.0
2024-02-12 13:50:00,111.31,111.45,111.27,111.27,20137.0,106.3377,106.4714,106.2995,106.2995,20137.0
2024-02-12 13:55:00,111.29,111.36,111.24,111.28,16858.0,106.3186,106.3855,106.2708,106.309,16858.0
2024-02-12 14:00:00,111.27,111.36,111.24,111.32,17944.0,106.2995,106.3855,106.2708,106.3472,17944.0
2024-02-12 14:05:00,111.33,111.35,111.25,111.27,17069.0,106.3568,106.3759,106.2804,106.2995,17069.0
2024-02-12 14:10:00,111.28,111.4,111.23,111.4,19631.0,106.309,106.4237,106.2613,106.4237,19631.0
2024-02-12 14:15:00,111.42,111.44,111.24,111.28,24731.0,106.4428,106.4619,106.2708,106.309,24731.0
2024-02-12 14:20:00,111.25,111.32,111.18,111.23,28096.0,106.2804,106.3472,106.2135,106.2613,28096.0
2024-02-12 14:25:00,111.24,111.34,111.16,111.3,43620.0,106.2708,106.3663,106.1944,106.3281,43620.0
2024-02-12 14:30:00,111.29,111.33,111.2,111.2,23518.0,106.3186,106.3568,106.2326,106.2326,23518.0
2024-02-12 14:35:00,111.2,111.21,111.1,111.12,13699.0,106.2326,106.2422,106.1371,106.1562,13699.0
2024-02-12 14:40:00,111.11,111.15,111.06,111.14,21681.0,106.1466,106.1848,106.0989,106.1753,21681.0
2024-02-12 14:45:00,111.14,111.24,111.12,111.19,24118.0,106.1753,106.2708,106.1562,106.2231,24118.0
2024-02-12 14:50:00,111.17,111.31,111.14,111.26,47300.0,106.2039,106.3377,106.1753,106.2899,47300.0
2024-02-12 14:55:00,111.27,111.37,111.24,111.28,20695.0,106.2995,106.395,106.2708,106.309,20695.0
2024-02-12 15:00:00,111.25,111.28,111.2,111.24,24511.0,106.2804,106.309,106.2326,106.2708,24511.0
2024-02-12 15:05:00,111.26,111.29,111.22,111.27,53711.0,106.2899,106.3186,106.2517,106.2995,53711.0
2024-02-12 15:10:00,111.27,111.27,111.15,111.24,34619.0,106.2995,106.2995,106.1848,106.2708,34619.0
2024-02-12 15:15:00,111.25,111.27,111.15,111.22,127152.0,106.2804,106.2995,106.1848,106.2517,127152.0
2024-02-12 15:20:00,111.21,111.22,111.1,111.11,34456.0,106.2422,106.2517,106.1371,106.1466,34456.0
2024-02-12 15:25:00,111.11,111.13,111.03,111.08,32460.0,106.1466,106.1657,106.0702,106.118,32460.0
2024-02-12 15:30:00,111.08,111.11,111.0,111.1,31691.0,106.118,106.1466,106.0415,106.1371,31691.0
2024-02-12 15:35:00,111.11,111.22,111.04,111.17,61672.0,106.1466,106.2517,106.0798,106.2039,61672.0
2024-02-12 15:40:00,111.17,111.17,111.06,111.09,37395.0,106.2039,106.2039,106.0989,106.1275,37395.0
2024-02-12 15:45:00,111.09,111.14,111.06,111.08,44891.0,106.1275,106.1753,106.0989,106.118,44891.0
2024-02-12 15:50:00,111.09,111.17,111.01,111.04,92636.0,106.1275,106.2039,106.0511,106.0798,92636.0
2024-02-12 15:55:00,111.04,111.11,110.97,111.09,291206.0,106.0798,106.1466,106.0129,106.1275,291206.0
2024-02-13 09:30:00,111.1,111.93,110.99,111.51,270188.0,106.1371,106.93,106.032,106.5288,270188.0
2024-02-13 09:35:00,111.54,111.84,111.09,111.15,65614.0,106.5574,106.844,106.1275,106.1848,65614.0
2024-02-13 09:40:00,111.16,111.3,110.86,111.07,66925.0,106.1944,106.3281,105.9078,106.1084,66925.0
2024-02-13 09:45:00,111.09,111.13,110.78,110.93,40323.0,106.1275,106.1657,105.8314,105.9747,40323.0
2024-02-13 09:50:00,110.95,111.03,110.7,110.79,39412.0,105.9938,106.0702,105.7549,105.8409,39412.0
2024-02-13 09:55:00,110.81,110.81,110.4,110.59,88056.0,105.86,105.86,105.4683,105.6499,88056.0
2024-02-13 10:00:00,110.59,111.01,110.58,111.01,88869.0,105.6499,106.0511,105.6403,106.0511,88869.0
2024-02-13 10:05:00,111.03,111.06,110.75,110.95,96114.0,106.0702,106.0989,105.8027,105.9938,96114.0
2024-02-13 10:10:00,110.96,111.27,110.87,110.95,170217.0,106.0033,106.2995,105.9173,105.9938,170217.0
2024-02-13 10:15:00,110.92,111.04,110.56,110.65,27725.0,105.9651,106.0798,105.6212,105.7072,27725.0
2024-02-13 10:20:00,110.64,110.65,110.12,110.12,55970.0,105.6976,105.7072,105.2008,105.2008,55970.0
2024-02-13 10:25:00,110.13,110.38,110.06,110.14,65033.0,105.2104,105.4492,105.1435,105.22,65033.0
2024-02-13 10:30:00,110.13,110.27,110.02,110.15,132720.0,105.2104,105.3441,105.1053,105.2295,132720.0
2024-02-13 10:35:00,110.14,110.2,109.93,110.05,94303.0,105.22,105.2773,105.0193,105.134,94303.0
2024-02-13 10:40:00,110.0,110.14,109.96,109.96,42158.0,105.0862,105.22,105.048,105.048,42158.0
2024-02-13 10:45:00,109.95,110.24,109.91,110.2,95039.0,105.0384,105.3155,105.0002,105.2773,95039.0
2024-02-13 10:50:00,110.21,110.39,110.21,110.33,47834.0,105.2868,105.4588,105.2868,105.4015,47834.0
2024-02-13 10:55:00,110.35,110.49,110.33,110.48,52282.0,105.4206,105.5543,105.4015,105.5448,52282.0
2024-02-13 11:00:00,110.5,110.54,110.34,110.49,40657.0,105.5639,105.6021,105.411,105.5543,40657.0
2024-02-13 11:05:00,110.48,110.67,110.37,110.67,26662.0,105.5448,105.7263,105.4397,105.7263,26662.0
2024-02-13 11:10:00,110.67,110.69,110.56,110.65,27365.0,105.7263,105.7454,105.6212,105.7072,27365.0
2024-02-13 11:15:00,110.65,110.67,110.42,110.48,19870.0,105.7072,105.7263,105.4874,105.5448,19870.0
2024-02-13 11:20:00,110.47,110.75,110.46,110.65,23859.0,105.5352,105.8027,105.5257,105.7072,23859.0
2024-02-13 11:25:00,110.65,110.71,110.55,110.59,43880.0,105.7072,105.7645,105.6116,105.6499,43880.0
2024-02-13 11:30:00,110.59,110.91,110.55,110.87,54750.0,105.6499,105.9556,105.6116,105.9173,54750.0
2024-02-13 11:35:00,110.86,110.87,110.63,110.64,44353.0,105.9078,105.9173,105.6881,105.6976,44353.0
2024-02-13 11:40:00,110.64,110.85,110.63,110.76,21373.0,105.6976,105.8982,105.6881,105.8123,21373.0
2024-02-13 11:45:00,110.79,110.83,110.62,110.67,23762.0,105.8409,105.8791,105.6785,105.7263,23762.0
2024-02-13 11:50:00,110.66,110.77,110.63,110.68,20131.0,105.7167,105.8218,105.6881,105.7358,20131.0
2024-02-13 11:55:00,110.67,110.77,110.62,110.73,9601.0,105.7263,105.8218,105.6785,105.7836,9601.0
2024-02-13 12:00:00,110.74,110.85,110.74,110.83,10534.0,105.7932,105.8982,105.7932,105.8791,10534.0
2024-02-13 12:05:00,110.81,110.9,110.74,110.89,12919.0,105.86,105.946,105.7932,105.9365,12919.0
2024-02-13 12:10:00,110.89,110.99,110.82,110.98,9886.0,105.9365,106.032,105.8696,106.0224,9886.0
2024-02-13 12:15:00,110.99,111.06,110.89,110.91,59424.0,106.032,106.0989,105.9365,105.9556,59424.0
2024-02-13 12:20:00,110.9,111.0,110.87,110.9,18002.0,105.946,106.0415,105.9173,105.946,18002.0
2024-02-13 12:25:00,110.9,110.93,110.79,110.79,18782.0,105.946,105.9747,105.8409,105.8409,18782.0
2024-02-13 12:30:00,110.8,110.85,110.73,110.84,16348.0,105.8505,105.8982,105.7836,105.8887,16348.0
2024-02-13 12:35:00,110.85,111.06,110.79,111.06,17054.0,105.8982,106.0989,105.8409,106.0989,17054.0
2024-02-13 12:40:00,111.07,111.08,110.99,111.06,11862.0,106.1084,106.118,106.032,106.0989,11862.0
2024-02-13 12:45:00,111.07,111.15,111.0,111.14,14673.0,106.1084,106.1848,106.0415,106.1753,14673.0
2024-02-13 12:50:00,111.14,111.2,111.0,111.0,19349.0,106.1753,106.2326,106.0415,106.0415,19349.0
2024-02-13 12:55:00,110.98,111.06,110.89,110.89,24869.0,106.0224,106.0989,105.9365,105.9365,24869.0
2024-02-13 13:00:00,110.88,110.97,110.86,110.89,15176.0,105.9269,106.0129,105.9078,105.9365,15176.0
2024-02-13 13:05:00,110.91,110.91,110.71,110.72,12625.0,105.9556,105.9556,105.7645,105.774,12625.0
2024-02-13 13:10:00,110.7,110.7,110.54,110.58,15745.0,105.7549,105.7549,105.6021,105.6403,15745.0
2024-02-13 13:15:00,110.59,110.64,110.57,110.6,13729.0,105.6499,105.6976,105.6307,105.6594,13729.0
2024-02-13 13:20:00,110.59,110.66,110.57,110.57,18832.0,105.6499,105.7167,105.6307,105.6307,18832.0
2024-02-13 13:25:00,110.57,110.67,110.51,110.66,13084.0,105.6307,105.7263,105.5734,105.7167,13084.0
2024-02-13 13:30:00,110.65,110.65,110.51,110.54,16372.0,105.7072,105.7072,105.5734,105.6021,16372.0
2024-02-13 13:35:00,110.58,110.58,110.38,110.39,22278.0,105.6403,105.6403,105.4492,105.4588,22278.0
2024-02-13 13:40:00,110.39,110.44,110.32,110.39,14008.0,105.4588,105.5066,105.3919,105.4588,14008.0
2024-02-13 13:45:00,110.39,110.45,110.33,110.34,15948.0,105.4588,105.5161,105.4015,105.411,15948.0
2024-02-13 13:50:00,110.34,110.38,110.23,110.24,17210.0,105.411,105.4492,105.3059,105.3155,17210.0
2024-02-13 13:55:00,110.24,110.26,110.16,110.18,29127.0,105.3155,105.3346,105.2391,105.2582,29127.0
2024-02-13 14:00:00,110.18,110.18,109.96,110.01,33539.0,105.2582,105.2582,105.048,105.0958,33539.0
2024-02-13 14:05:00,110.03,110.03,109.82,109.85,42450.0,105.1149,105.1149,104.9142,104.9429,42450.0
2024-02-13 14:10:00,109.86,109.88,109.73,109.78,40489.0,104.9525,104.9716,104.8283,104.876,40489.0
2024-02-13 14:15:00,109.77,109.86,109.76,109.8,26369.0,104.8665,104.9525,104.8569,104.8951,26369.0
2024-02-13 14:20:00,109.81,109.89,109.71,109.71,22193.0,104.9047,104.9811,104.8092,104.8092,22193.0
2024-02-13 14:25:00,109.72,109.76,109.57,109.59,28426.0,104.8187,104.8569,104.6754,104.6945,28426.0
2024-02-13 14:30:00,109.59,109.64,109.53,109.59,31607.0,104.6945,104.7423,104.6372,104.6945,31607.0
2024-02-13 14:35:00,109.61,109.61,109.37,109.49,51365.0,104.7136,104.7136,104.4844,104.599,51365.0
2024-02-13 14:40:00,109.5,109.54,109.28,109.3,47956.0,104.6085,104.6468,104.3984,104.4175,47956.0
2024-02-13 14:45:00,109.29,109.37,109.15,109.16,36180.0,104.4079,104.4844,104.2742,104.2837,36180.0
2024-02-13 14:50:00,109.17,109.18,109.02,109.05,53598.0,104.2933,104.3028,104.15,104.1786,53598.0
2024-02-13 14:55:00,109.04,109.1,108.97,109.0,61455.0,104.1691,104.2264,104.1022,104.1309,61455.0
2024-02-13 15:00:00,109.0,109.01,108.84,108.95,58130.0,104.1309,104.1404,103.978,104.0831,58130.0
2024-02-13 15:05:00,108.96,109.09,108.91,109.09,32617.0,104.0927,104.2169,104.0449,104.2169,32617.0
2024-02-13 15:10:00,109.09,109.17,109.08,109.09,39851.0,104.2169,104.2933,104.2073,104.2169,39851.0
2024-02-13 15:15:00,109.09,109.09,108.93,109.02,42364.0,104.2169,104.2169,104.064,104.15,42364.0
2024-02-13 15:20:00,109.06,109.11,109.0,109.03,36241.0,104.1882,104.236,104.1309,104.1595,36241.0
2024-02-13 15:25:00,109.04,109.13,109.0,109.11,58417.0,104.1691,104.2551,104.1309,104.236,58417.0
2024-02-13 15:30:00,109.13,109.24,109.05,109.22,65180.0,104.2551,104.3602,104.1786,104.3411,65180.0
2024-02-13 15:35:00,109.22,109.48,109.2,109.42,86206.0,104.3411,104.5894,104.3219,104.5321,86206.0
2024-02-13 15:40:00,109.42,109.73,109.42,109.72,89643.0,104.5321,104.8283,104.5321,104.8187,89643.0
2024-02-13 15:45:00,109.72,109.74,109.58,109.58,105774.0,104.8187,104.8378,104.685,104.685,105774.0
2024-02-13 15:50:00,109.59,109.64,109.52,109.59,111537.0,104.6945,104.7423,104.6277,104.6945,111537.0
2024-02-13 15:55:00,109.58,109.85,109.53,109.75,391937.0,104.685,104.9429,104.6372,104.8474,391937.0
2024-02-14 09:30:00,110.2,110.45,109.57,110.22,153131.0,105.2773,105.5161,104.6754,105.2964,153131.0
2024-02-14 09:35:00,110.25,110.87,110.16,110.84,43679.0,105.325,105.9173,105.2391,105.8887,43679.0
2024-02-14 09:40:00,110.82,111.04,110.71,110.93,91684.0,105.8696,106.0798,105.7645,105.9747,91684.0
2024-02-14 09:45:00,110.94,111.03,110.63,110.89,43623.0,105.9842,106.0702,105.6881,105.9365,43623.0
2024-02-14 09:50:00,110.89,111.0,110.84,110.94,25933.0,105.9365,106.0415,105.8887,105.9842,25933.0
2024-02-14 09:55:00,110.95,111.01,110.8,110.92,39521.0,105.9938,106.0511,105.8505,105.9651,39521.0
2024-02-14 10:00:00,110.92,110.99,110.77,110.91,28436.0,105.9651,106.032,105.8218,105.9556,28436.0
2024-02-14 10:05:00,110.91,111.02,110.74,110.87,28004.0,105.9556,106.0606,105.7932,105.9173,28004.0
2024-02-14 10:10:00,110.89,110.92,110.48,110.5,33698.0,105.9365,105.9651,105.5448,105.5639,33698.0
2024-02-14 10:15:00,110.51,110.59,110.29,110.33,37483.0,105.5734,105.6499,105.3633,105.4015,37483.0
2024-02-14 10:20:00,110.32,110.53,110.24,110.43,37906.0,105.3919,105.5925,105.3155,105.497,37906.0
2024-02-14 10:25:00,110.42,110.54,110.37,110.37,20206.0,105.4874,105.6021,105.4397,105.4397,20206.0
2024-02-14 10:30:00,110.41,110.48,110.0,110.0,46667.0,105.4779,105.5448,105.0862,105.0862,46667.0
2024-02-14 10:35:00,110.01,110.04,109.53,109.57,27831.0,105.0958,105.1244,104.6372,104.6754,27831.0
2024-02-14 10:40:00,109.57,109.79,109.52,109.77,35919.0,104.6754,104.8856,104.6277,104.8665,35919.0
2024-02-14 10:45:00,109.77,109.78,109.57,109.69,65726.0,104.8665,104.876,104.6754,104.7901,65726.0
2024-02-14 10:50:00,109.73,110.05,109.66,110.02,42088.0,104.8283,105.134,104.7614,105.1053,42088.0
2024-02-14 10:55:00,110.03,110.46,110.03,110.42,32228.0,105.1149,105.5257,105.1149,105.4874,32228.0
2024-02-14 11:00:00,110.44,110.55,110.19,110.2,31946.0,105.5066,105.6116,105.2677,105.2773,31946.0
2024-02-14 11:05:00,110.18,110.39,110.17,110.39,30413.0,105.2582,105.4588,105.2486,105.4588,30413.0
2024-02-14 11:10:00,110.4,110.59,110.35,110.48,34950.0,105.4683,105.6499,105.4206,105.5448,34950.0
2024-02-14 11:15:00,110.5,110.65,110.49,110.57,29535.0,105.5639,105.7072,105.5543,105.6307,29535.0
2024-02-14 11:20:00,110.56,110.58,110.33,110.34,37638.0,105.6212,105.6403,105.4015,105.411,37638.0
2024-02-14 11:25:00,110.33,110.48,110.31,110.38,36523.0,105.4015,105.5448,105.3824,105.4492,36523.0
2024-02-14 11:30:00,110.36,110.4,110.27,110.3,21869.0,105.4301,105.4683,105.3441,105.3728,21869.0
2024-02-14 11:35:00,110.32,110.57,110.27,110.49,47760.0,105.3919,105.6307,105.3441,105.5543,47760.0
2024-02-14 11:40:00,110.48,110.52,110.42,110.47,35176.0,105.5448,105.583,105.4874,105.5352,35176.0
2024-02-14 11:45:00,110.5,110.59,110.47,110.56,59412.0,105.5639,105.6499,105.5352,105.6212,59412.0
2024-02-14 11:50:00,110.58,110.65,110.46,110.46,45537.0,105.6403,105.7072,105.5257,105.5257,45537.0
2024-02-14 11:55:00,110.45,110.45,110.31,110.34,39195.0,105.5161,105.5161,105.3824,105.411,39195.0
2024-02-14 12:00:00,110.34,110.34,110.13,110.14,78748.0,105.411,105.411,105.2104,105.22,78748.0
2024-02-14 12:05:00,110.13,110.19,110.03,110.07,61156.0,105.2104,105.2677,105.1149,105.1531,61156.0
2024-02-14 12:10:00,110.13,110.47,110.13,110.45,53110.0,105.2104,105.5352,105.2104,105.5161,53110.0
2024-02-14 12:15:00,110.44,110.59,110.36,110.53,82503.0,105.5066,105.6499,105.4301,105.5925,82503.0
2024-02-14 12:20:00,110.52,110.55,110.45,110.47,52849.0,105.583,105.6116,105.5161,105.5352,52849.0
2024-02-14 12:25:00,110.47,110.47,110.37,110.41,26008.0,105.5352,105.5352,105.4397,105.4779,26008.0
2024-02-14 12:30:00,110.41,110.42,110.22,110.26,69665.0,105.4779,105.4874,105.2964,105.3346,69665.0
2024-02-14 12:35:00,110.27,110.34,110.21,110.31,21720.0,105.3441,105.411,105.2868,105.3824,21720.0
2024-02-14 12:40:00,110.32,110.41,110.24,110.4,24907.0,105.3919,105.4779,105.3155,105.4683,24907.0
2024-02-14 12:45:00,110.4,110.41,110.25,110.36,31771.0,105.4683,105.4779,105.325,105.4301,31771.0
2024-02-14 12:50:00,110.36,110.41,110.32,110.37,23311.0,105.4301,105.4779,105.3919,105.4397,23311.0
2024-02-14 12:55:00,110.39,110.46,110.35,110.45,26802.0,105.4588,105.5257,105.4206,105.5161,26802.0
2024-02-14 13:00:00,110.45,110.5,110.36,110.5,31769.0,105.5161,105.5639,105.4301,105.5639,31769.0
2024-02-14 13:05:00,110.5,110.54,110.39,110.4,34514.0,105.5639,105.6021,105.4588,105.4683,34514.0
2024-02-14 13:10:00,110.38,110.42,110.31,110.36,26089.0,105.4492,105.4874,105.3824,105.4301,26089.0
2024-02-14 13:15:00,110.35,110.49,110.35,110.45,74036.0,105.4206,105.5543,105.4206,105.5161,74036.0
2024-02-14 13:20:00,110.45,110.51,110.42,110.43,22200.0,105.5161,105.5734,105.4874,105.497,22200.0
2024-02-14 13:25:00,110.44,110.46,110.34,110.38,15592.0,105.5066,105.5257,105.411,105.4492,15592.0
2024-02-14 13:30:00,110.4,110.47,110.37,110.46,10724.0,105.4683,105.5352,105.4397,105.5257,10724.0
2024-02-14 13:35:00,110.46,110.64,110.44,110.6,74775.0,105.5257,105.6976,105.5066,105.6594,74775.0
2024-02-14 13:40:00,110.61,110.66,110.37,110.39,38360.0,105.669,105.7167,105.4397,105.4588,38360.0
2024-02-14 13:45:00,110.4,110.42,110.24,110.27,31598.0,105.4683,105.4874,105.3155,105.3441,31598.0
2024-02-14 13:50:00,110.28,110.33,110.26,110.27,18467.0,105.3537,105.4015,105.3346,105.3441,18467.0
2024-02-14 13:55:00,110.27,110.27,110.18,110.27,30233.0,105.3441,105.3441,105.2582,105.3441,30233.0
2024-02-14 14:00:00,110.27,110.34,110.19,110.32,27147.0,105.3441,105.411,105.2677,105.3919,27147.0
2024-02-14 14:05:00,110.32,110.36,110.25,110.26,78198.0,105.3919,105.4301,105.325,105.3346,78198.0
2024-02-14 14:10:00,110.28,110.38,110.21,110.36,24842.0,105.3537,105.4492,105.2868,105.4301,24842.0
2024-02-14 14:15:00,110.38,110.42,110.15,110.16,16780.0,105.4492,105.4874,105.2295,105.2391,16780.0
2024-02-14 14:20:00,110.17,110.29,110.14,110.28,44556.0,105.2486,105.3633,105.22,105.3537,44556.0
2024-02-14 14:25:00,110.29,110.47,110.28,110.46,34250.0,105.3633,105.5352,105.3537,105.5257,34250.0
2024-02-14 14:30:00,110.49,110.5,110.41,110.42,44699.0,105.5543,105.5639,105.4779,105.4874,44699.0
2024-02-14 14:35:00,110.42,110.54,110.31,110.45,38046.0,105.4874,105.6021,105.3824,105.5161,38046.0
2024-02-14 14:40:00,110.45,110.62,110.4,110.57,66622.0,105.5161,105.6785,105.4683,105.6307,66622.0
2024-02-14 14:45:00,110.57,110.57,110.42,110.46,55757.0,105.6307,105.6307,105.4874,105.5257,55757.0
2024-02-14 14:50:00,110.45,110.51,110.43,110.48,42419.0,105.5161,105.5734,105.497,105.5448,42419.0
2024-02-14 14:55:00,110.48,110.51,110.45,110.47,58092.0,105.5448,105.5734,105.5161,105.5352,58092.0
2024-02-14 15:00:00,110.48,110.5,110.37,110.4,54801.0,105.5448,105.5639,105.4397,105.4683,54801.0
2024-02-14 15:05:00,110.39,110.39,110.29,110.31,16231.0,105.4588,105.4588,105.3633,105.3824,16231.0
2024-02-14 15:10:00,110.31,110.31,110.14,110.16,28186.0,105.3824,105.3824,105.22,105.2391,28186.0
2024-02-14 15:15:00,110.17,110.25,110.11,110.21,27469.0,105.2486,105.325,105.1913,105.2868,27469.0
2024-02-14 15:20:00,110.21,110.24,110.09,110.17,32782.0,105.2868,105.3155,105.1722,105.2486,32782.0
2024-02-14 15:25:00,110.18,110.37,110.12,110.27,53681.0,105.2582,105.4397,105.2008,105.3441,53681.0
2024-02-14 15:30:00,110.28,110.3,110.14,110.26,69351.0,105.3537,105.3728,105.22,105.3346,69351.0
2024-02-14 15:35:00,110.26,110.37,110.23,110.32,43105.0,105.3346,105.4397,105.3059,105.3919,43105.0
2024-02-14 15:40:00,110.32,110.34,110.22,110.25,52444.0,105.3919,105.411,105.2964,105.325,52444.0
2024-02-14 15:45:00,110.26,110.3,110.2,110.22,81621.0,105.3346,105.3728,105.2773,105.2964,81621.0
2024-02-14 15:50:00,110.24,110.39,110.22,110.33,147285.0,105.3155,105.4588,105.2964,105.4015,147285.0
2024-02-14 15:55:00,110.33,110.4,110.07,110.12,555798.0,105.4015,105.4683,105.1531,105.2008,555798.0
2024-02-15 09:30:00,109.04,109.71,108.84,109.52,148366.0,104.9011,105.5457,104.7087,105.3629,148366.0
2024-02-15 09:35:00,109.58,110.16,109.54,110.09,97468.0,105.4206,105.9786,105.3821,105.9112,97468.0
2024-02-15 09:40:00,110.09,110.51,110.06,110.24,80423.0,105.9112,106.3153,105.8824,106.0555,80423.0
2024-02-15 09:45:00,110.23,110.61,110.2,110.35,56427.0,106.0459,106.4115,106.0171,106.1614,56427.0
2024-02-15 09:50:00,110.37,110.4,110.05,110.25,78450.0,106.1806,106.2095,105.8728,106.0652,78450.0
2024-02-15 09:55:00,110.28,110.37,109.98,110.18,50415.0,106.094,106.1806,105.8054,105.9978,50415.0
2024-02-15 10:00:00,110.18,110.5,110.15,110.36,88189.0,105.9978,106.3057,105.969,106.171,88189.0
2024-02-15 10:05:00,110.36,110.5,110.27,110.48,37185.0,106.171,106.3057,106.0844,106.2864,37185.0
2024-02-15 10:10:00,110.5,110.77,110.43,110.48,66556.0,106.3057,106.5654,106.2383,106.2864,66556.0
2024-02-15 10:15:00,110.48,110.63,110.34,110.56,51096.0,106.2864,106.4307,106.1517,106.3634,51096.0
2024-02-15 10:20:00,110.55,110.79,110.48,110.7,63195.0,106.3538,106.5847,106.2864,106.4981,63195.0
2024-02-15 10:25:00,110.71,110.73,110.52,110.68,85917.0,106.5077,106.5269,106.3249,106.4788,85917.0
2024-02-15 10:30:00,110.65,110.77,110.53,110.61,96108.0,106.45,106.5654,106.3345,106.4115,96108.0
2024-02-15 10:35:00,110.62,110.81,110.58,110.72,48642.0,106.4211,106.6039,106.3826,106.5173,48642.0
2024-02-15 10:40:00,110.69,110.82,110.62,110.73,72890.0,106.4885,106.6135,106.4211,106.5269,72890.0
2024-02-15 10:45:00,110.75,110.86,110.69,110.8,93358.0,106.5462,106.652,106.4885,106.5943,93358.0
2024-02-15 10:50:00,110.8,111.06,110.75,110.95,88469.0,106.5943,106.8444,106.5462,106.7386,88469.0
2024-02-15 10:55:00,110.96,111.03,110.89,110.89,20581.0,106.7482,106.8156,106.6809,106.6809,20581.0
2024-02-15 11:00:00,110.88,110.96,110.8,110.94,12849.0,106.6712,106.7482,106.5943,106.729,12849.0
2024-02-15 11:05:00,110.96,111.03,110.93,111.0,59582.0,106.7482,106.8156,106.7194,106.7867,59582.0
2024-02-15 11:10:00,111.0,111.12,110.99,111.02,82862.0,106.7867,106.9021,106.7771,106.8059,82862.0
2024-02-15 11:15:00,111.03,111.03,110.92,110.95,28713.0,106.8156,106.8156,106.7097,106.7386,28713.0
2024-02-15 11:20:00,110.94,111.0,110.85,110.89,32881.0,106.729,106.7867,106.6424,106.6809,32881.0
2024-02-15 11:25:00,110.88,110.92,110.74,110.74,34930.0,106.6712,106.7097,106.5366,106.5366,34930.0
2024-02-15 11:30:00,110.76,110.78,110.55,110.56,34872.0,106.5558,106.575,106.3538,106.3634,34872.0
2024-02-15 11:35:00,110.57,111.04,110.56,111.0,57641.0,106.373,106.8252,106.3634,106.7867,57641.0
2024-02-15 11:40:00,111.0,111.16,110.93,111.09,121922.0,106.7867,106.9406,106.7194,106.8733,121922.0
2024-02-15 11:45:00,111.09,111.45,111.0,111.24,295146.0,106.8733,107.2196,106.7867,107.0176,295146.0
2024-02-15 11:50:00,111.24,111.24,111.04,111.09,44257.0,107.0176,107.0176,106.8252,106.8733,44257.0
2024-02-15 11:55:00,111.08,111.14,111.02,111.05,43622.0,106.8637,106.9214,106.8059,106.8348,43622.0
2024-02-15 12:00:00,111.06,111.21,110.95,111.07,43191.0,106.8444,106.9887,106.7386,106.854,43191.0
2024-02-15 12:05:00,111.07,111.17,111.04,111.05,54918.0,106.854,106.9502,106.8252,106.8348,54918.0
2024-02-15 12:10:00,111.03,111.15,111.01,111.1,34334.0,106.8156,106.931,106.7963,106.8829,34334.0
2024-02-15 12:15:00,111.12,111.2,111.06,111.16,27675.0,106.9021,106.9791,106.8444,106.9406,27675.0
2024-02-15 12:20:00,111.15,111.24,111.06,111.12,27664.0,106.931,107.0176,106.8444,106.9021,27664.0
2024-02-15 12:25:00,111.11,111.13,110.99,111.06,22900.0,106.8925,106.9118,106.7771,106.8444,22900.0
2024-02-15 12:30:00,111.07,111.19,111.03,111.11,22126.0,106.854,106.9695,106.8156,106.8925,22126.0
2024-02-15 12:35:00,111.11,111.21,111.08,111.12,30752.0,106.8925,106.9887,106.8637,106.9021,30752.0
2024-02-15 12:40:00,111.12,111.16,110.96,111.0,47506.0,106.9021,106.9406,106.7482,106.7867,47506.0
2024-02-15 12:45:00,110.99,111.06,110.92,110.96,14500.0,106.7771,106.8444,106.7097,106.7482,14500.0
2024-02-15 12:50:00,110.95,111.01,110.88,110.96,34796.0,106.7386,106.7963,106.6712,106.7482,34796.0
2024-02-15 12:55:00,110.96,111.04,110.88,110.97,22401.0,106.7482,106.8252,106.6712,106.7578,22401.0
2024-02-15 13:00:00,110.96,111.0,110.73,110.75,88207.0,106.7482,106.7867,106.5269,106.5462,88207.0
2024-02-15 13:05:00,110.76,111.03,110.76,110.95,63562.0,106.5558,106.8156,106.5558,106.7386,63562.0
2024-02-15 13:10:00,110.96,111.05,110.93,111.0,46505.0,106.7482,106.8348,106.7194,106.7867,46505.0
2024-02-15 13:15:00,111.01,111.14,111.0,111.02,50239.0,106.7963,106.9214,106.7867,106.8059,50239.0
2024-02-15 13:20:00,111.02,111.12,111.0,111.1,127353.0,106.8059,106.9021,106.7867,106.8829,127353.0
2024-02-15 13:25:00,111.09,111.16,111.03,111.15,30699.0,106.8733,106.9406,106.8156,106.931,30699.0
2024-02-15 13:30:00,111.16,111.26,111.15,111.18,50782.0,106.9406,107.0368,106.931,106.9599,50782.0
2024-02-15 13:35:00,111.18,111.25,111.14,111.18,42105.0,106.9599,107.0272,106.9214,106.9599,42105.0
2024-02-15 13:40:00,111.19,111.24,111.03,111.06,59017.0,106.9695,107.0176,106.8156,106.8444,59017.0
2024-02-15 13:45:00,111.07,111.08,110.99,111.04,32425.0,106.854,106.8637,106.7771,106.8252,32425.0
2024-02-15 13:50:00,111.03,111.06,110.93,110.97,34077.0,106.8156,106.8444,106.7194,106.7578,34077.0
2024-02-15 13:55:00,110.96,111.11,110.94,111.1,46017.0,106.7482,106.8925,106.729,106.8829,46017.0
2024-02-15 14:00:00,111.1,111.34,111.09,111.26,73789.0,106.8829,107.1138,106.8733,107.0368,73789.0
2024-02-15 14:05:00,111.25,111.27,111.18,111.25,36217.0,107.0272,107.0464,106.9599,107.0272,36217.0
2024-02-15 14:10:00,111.26,111.27,111.18,111.22,24277.0,107.0368,107.0464,106.9599,106.9983,24277.0
2024-02-15 14:15:00,111.21,111.28,111.19,111.25,63726.0,106.9887,107.0561,106.9695,107.0272,63726.0
2024-02-15 14:20:00,111.23,111.41,111.23,111.37,117325.0,107.008,107.1811,107.008,107.1427,117325.0
2024-02-15 14:25:00,111.37,111.46,111.34,111.38,79914.0,107.1427,107.2292,107.1138,107.1523,79914.0
2024-02-15 14:30:00,111.4,111.42,111.29,111.3,81091.0,107.1715,107.1908,107.0657,107.0753,81091.0
2024-02-15 14:35:00,111.3,111.39,111.27,111.39,70342.0,107.0753,107.1619,107.0464,107.1619,70342.0
2024-02-15 14:40:00,111.39,111.48,111.29,111.44,166214.0,107.1619,107.2485,107.0657,107.21,166214.0
2024-02-15 14:45:00,111.44,111.47,111.37,111.42,95226.0,107.21,107.2389,107.1427,107.1908,95226.0
2024-02-15 14:50:00,111.42,111.54,111.38,111.5,115200.0,107.1908,107.3062,107.1523,107.2677,115200.0
2024-02-15 14:55:00,111.49,111.64,111.48,111.58,79843.0,107.2581,107.4024,107.2485,107.3447,79843.0
2024-02-15 15:00:00,111.58,111.7,111.54,111.55,71769.0,107.3447,107.4601,107.3062,107.3158,71769.0
2024-02-15 15:05:00,111.55,111.57,111.38,111.46,41818.0,107.3158,107.3351,107.1523,107.2292,41818.0
2024-02-15 15:10:00,111.48,111.51,111.45,111.48,50980.0,107.2485,107.2773,107.2196,107.2485,50980.0
2024-02-15 15:15:00,111.47,111.51,111.28,111.28,74083.0,107.2389,107.2773,107.0561,107.0561,74083.0
2024-02-15 15:20:00,111.27,111.32,111.19,111.25,43088.0,107.0464,107.0945,106.9695,107.0272,43088.0
2024-02-15 15:25:00,111.24,111.42,111.23,111.35,54874.0,107.0176,107.1908,107.008,107.1234,54874.0
2024-02-15 15:30:00,111.35,111.36,111.17,111.2,86395.0,107.1234,107.133,106.9502,106.9791,86395.0
2024-02-15 15:35:00,111.21,111.22,110.94,110.97,103192.0,106.9887,106.9983,106.729,106.7578,103192.0
2024-02-15 15:40:00,110.96,111.17,110.95,111.07,120379.0,106.7482,106.9502,106.7386,106.854,120379.0
2024-02-15 15:45:00,111.06,111.06,110.88,111.03,176253.0,106.8444,106.8444,106.6712,106.8156,176253.0
2024-02-15 15:50:00,111.02,111.07,110.91,110.95,276517.0,106.8059,106.854,106.7001,106.7386,276517.0
2024-02-15 15:55:00,110.96,111.11,110.95,111.02,582938.0,106.7482,106.8925,106.7386,106.8059,582938.0
2024-02-16 09:30:00,111.48,111.68,111.18,111.48,237242.0,107.2485,107.4409,106.9599,107.2485,237242.0
2024-02-16 09:35:00,111.5,111.75,111.18,111.22,53990.0,107.2677,107.5082,106.9599,106.9983,53990.0
2024-02-16 09:40:00,111.18,111.26,110.78,110.87,64300.0,106.9599,107.0368,106.575,106.6616,64300.0
2024-02-16 09:45:00,110.89,110.96,110.75,110.9,31015.0,106.6809,106.7482,106.5462,106.6905,31015.0
2024-02-16 09:50:00,110.84,111.02,110.82,110.91,24128.0,106.6328,106.8059,106.6135,106.7001,24128.0
2024-02-16 09:55:00,110.87,110.99,110.77,110.95,20267.0,106.6616,106.7771,106.5654,106.7386,20267.0
2024-02-16 10:00:00,110.95,111.13,110.89,111.01,44143.0,106.7386,106.9118,106.6809,106.7963,44143.0
2024-02-16 10:05:00,111.04,111.23,111.02,111.13,32250.0,106.8252,107.008,106.8059,106.9118,32250.0
2024-02-16 10:10:00,111.1,111.35,111.06,111.31,37120.0,106.8829,107.1234,106.8444,107.0849,37120.0
2024-02-16 10:15:00,111.33,111.4,110.89,110.96,38404.0,107.1042,107.1715,106.6809,106.7482,38404.0
2024-02-16 10:20:00,110.96,111.12,110.92,111.05,73212.0,106.7482,106.9021,106.7097,106.8348,73212.0
2024-02-16 10:25:00,111.05,111.3,110.97,111.3,27081.0,106.8348,107.0753,106.7578,107.0753,27081.0
2024-02-16 10:30:00,111.3,111.39,111.14,111.15,153937.0,107.0753,107.1619,106.9214,106.931,153937.0
2024-02-16 10:35:00,111.14,111.18,110.95,111.08,28831.0,106.9214,106.9599,106.7386,106.8637,28831.0
2024-02-16 10:40:00,111.07,111.27,110.97,111.22,31353.0,106.854,107.0464,106.7578,106.9983,31353.0
2024-02-16 10:45:00,111.23,111.23,111.07,111.15,20823.0,107.008,107.008,106.854,106.931,20823.0
2024-02-16 10:50:00,111.16,111.22,111.08,111.17,19868.0,106.9406,106.9983,106.8637,106.9502,19868.0
2024-02-16 10:55:00,111.17,111.32,111.17,111.26,30910.0,106.9502,107.0945,106.9502,107.0368,30910.0
2024-02-16 11:00:00,111.25,111.28,111.06,111.06,19090.0,107.0272,107.0561,106.8444,106.8444,19090.0
2024-02-16 11:05:00,111.07,111.11,110.96,110.98,133894.0,106.854,106.8925,106.7482,106.7675,133894.0
2024-02-16 11:10:00,111.0,111.22,111.0,111.1,23974.0,106.7867,106.9983,106.7867,106.8829,23974.0
2024-02-16 11:15:00,111.11,111.37,111.08,111.37,42875.0,106.8925,107.1427,106.8637,107.1427,42875.0
2024-02-16 11:20:00,111.38,111.39,111.22,111.33,29248.0,107.1523,107.1619,106.9983,107.1042,29248.0
2024-02-16 11:25:00,111.31,111.43,111.25,111.29,92285.0,107.0849,107.2004,107.0272,107.0657,92285.0
2024-02-16 11:30:00,111.29,111.38,111.2,111.38,18008.0,107.0657,107.1523,106.9791,107.1523,18008.0
2024-02-16 11:35:00,111.36,111.6,111.33,111.59,22412.0,107.133,107.3639,107.1042,107.3543,22412.0
2024-02-16 11:40:00,111.6,111.63,111.53,111.55,35342.0,107.3639,107.3928,107.2966,107.3158,35342.0
2024-02-16 11:45:00,111.54,111.57,111.47,111.56,31527.0,107.3062,107.3351,107.2389,107.3254,31527.0
2024-02-16 11:50:00,111.56,111.57,111.45,111.54,74387.0,107.3254,107.3351,107.2196,107.3062,74387.0
2024-02-16 11:55:00,111.57,111.66,111.54,111.55,32539.0,107.3351,107.4216,107.3062,107.3158,32539.0
2024-02-16 12:00:00,111.54,111.73,111.51,111.57,61444.0,107.3062,107.489,107.2773,107.3351,61444.0
2024-02-16 12:05:00,111.56,111.66,111.51,111.66,48336.0,107.3254,107.4216,107.2773,107.4216,48336.0
2024-02-16 12:10:00,111.68,111.8,111.6,111.79,35542.0,107.4409,107.5563,107.3639,107.5467,35542.0
2024-02-16 12:15:00,111.78,111.78,111.64,111.64,40542.0,107.5371,107.5371,107.4024,107.4024,40542.0
2024-02-16 12:20:00,111.64,111.64,111.43,111.48,36598.0,107.4024,107.4024,107.2004,107.2485,36598.0
2024-02-16 12:25:00,111.47,111.51,111.44,111.45,35678.0,107.2389,107.2773,107.21,107.2196,35678.0
2024-02-16 12:30:00,111.47,111.52,111.44,111.5,48579.0,107.2389,107.287,107.21,107.2677,48579.0
2024-02-16 12:35:00,111.5,111.64,111.47,111.61,157071.0,107.2677,107.4024,107.2389,107.3735,157071.0
2024-02-16 12:40:00,111.6,111.68,111.48,111.49,48688.0,107.3639,107.4409,107.2485,107.2581,48688.0
2024-02-16 12:45:00,111.49,111.54,111.4,111.42,30231.0,107.2581,107.3062,107.1715,107.1908,30231.0
2024-02-16 12:50:00,111.41,111.46,111.37,111.42,17747.0,107.1811,107.2292,107.1427,107.1908,17747.0
2024-02-16 12:55:00,111.41,111.41,111.31,111.35,27504.0,107.1811,107.1811,107.0849,107.1234,27504.0
2024-02-16 13:00:00,111.37,111.43,111.36,111.36,14484.0,107.1427,107.2004,107.133,107.133,14484.0
2024-02-16 13:05:00,111.36,111.36,111.21,111.25,28384.0,107.133,107.133,106.9887,107.0272,28384.0
2024-02-16 13:10:00,111.23,111.36,111.13,111.36,27739.0,107.008,107.133,106.9118,107.133,27739.0
2024-02-16 13:15:00,111.41,111.45,111.35,111.41,22412.0,107.1811,107.2196,107.1234,107.1811,22412.0
2024-02-16 13:20:00,111.41,111.47,111.34,111.45,59819.0,107.1811,107.2389,107.1138,107.2196,59819.0
2024-02-16 13:25:00,111.45,111.48,111.38,111.38,46110.0,107.2196,107.2485,107.1523,107.1523,46110.0
2024-02-16 13:30:00,111.39,111.45,111.29,111.32,41918.0,107.1619,107.2196,107.0657,107.0945,41918.0
2024-02-16 13:35:00,111.31,111.38,111.28,111.35,30461.0,107.0849,107.1523,107.0561,107.1234,30461.0
2024-02-16 13:40:00,111.35,111.35,111.23,111.29,33837.0,107.1234,107.1234,107.008,107.0657,33837.0
2024-02-16 13:45:00,111.29,111.35,111.25,111.28,27165.0,107.0657,107.1234,107.0272,107.0561,27165.0
2024-02-16 13:50:00,111.29,111.35,111.24,111.28,35654.0,107.0657,107.1234,107.0176,107.0561,35654.0
2024-02-16 13:55:00,111.29,111.39,111.27,111.39,24996.0,107.0657,107.1619,107.0464,107.1619,24996.0
2024-02-16 14:00:00,111.39,111.46,111.29,111.31,38748.0,107.1619,107.2292,107.0657,107.0849,38748.0
2024-02-16 14:05:00,111.32,111.44,111.32,111.39,33306.0,107.0945,107.21,107.0945,107.1619,33306.0
2024-02-16 14:10:00,111.39,111.46,111.39,111.44,30651.0,107.1619,107.2292,107.1619,107.21,30651.0
2024-02-16 14:15:00,111.44,111.51,111.44,111.5,30398.0,107.21,107.2773,107.21,107.2677,30398.0
2024-02-16 14:20:00,111.5,111.52,111.45,111.47,36800.0,107.2677,107.287,107.2196,107.2389,36800.0
2024-02-16 14:25:00,111.47,111.55,111.45,111.52,78692.0,107.2389,107.3158,107.2196,107.287,78692.0
2024-02-16 14:30:00,111.52,111.57,111.46,111.5,46666.0,107.287,107.3351,107.2292,107.2677,46666.0
2024-02-16 14:35:00,111.5,111.5,111.39,111.4,43523.0,107.2677,107.2677,107.1619,107.1715,43523.0
2024-02-16 14:40:00,111.4,111.44,111.36,111.37,43391.0,107.1715,107.21,107.133,107.1427,43391.0
2024-02-16 14:45:00,111.37,111.38,111.15,111.24,51032.0,107.1427,107.1523,106.931,107.0176,51032.0
2024-02-16 14:50:00,111.23,111.32,111.21,111.24,41433.0,107.008,107.0945,106.9887,107.0176,41433.0
2024-02-16 14:55:00,111.23,111.29,111.21,111.29,22816.0,107.008,107.0657,106.9887,107.0657,22816.0
2024-02-16 15:00:00,111.29,111.3,111.19,111.2,36038.0,107.0657,107.0753,106.9695,106.9791,36038.0
2024-02-16 15:05:00,111.2,111.26,111.11,111.11,29471.0,106.9791,107.0368,106.8925,106.8925,29471.0
2024-02-16 15:10:00,111.1,111.13,111.0,111.06,35859.0,106.8829,106.9118,106.7867,106.8444,35859.0
2024-02-16 15:15:00,111.04,111.07,110.95,111.05,44017.0,106.8252,106.854,106.7386,106.8348,44017.0
2024-02-16 15:20:00,111.05,111.06,110.98,111.03,71021.0,106.8348,106.8444,106.7675,106.8156,71021.0
2024-02-16 15:25:00,111.03,111.2,111.02,111.11,65592.0,106.8156,106.9791,106.8059,106.8925,65592.0
2024-02-16 15:30:00,111.12,111.15,110.98,111.02,96294.0,106.9021,106.931,106.7675,106.8059,96294.0
2024-02-16 15:35:00,111.02,111.05,110.88,110.9,75596.0,106.8059,106.8348,106.6712,106.6905,75596.0
2024-02-16 15:40:00,110.88,110.93,110.78,110.89,79361.0,106.6712,106.7194,106.575,106.6809,79361.0
2024-02-16 15:45:00,110.88,110.9,110.67,110.68,119695.0,106.6712,106.6905,106.4692,106.4788,119695.0
2024-02-16 15:50:00,110.66,110.77,110.54,110.58,225593.0,106.4596,106.5654,106.3442,106.3826,225593.0
2024-02-16 15:55:00,110.58,110.6,110.39,110.57,530824.0,106.3826,106.4019,106.1998,106.373,530824.0
2024-02-20 09:30:00,110.55,110.74,110.06,110.71,146102.0,106.3538,106.5366,105.8824,106.5077,146102.0
2024-02-20 09:35:00,110.74,111.21,110.7,110.95,46610.0,106.5366,106.9887,106.4981,106.7386,46610.0
2024-02-20 09:40:00,110.97,111.09,110.64,110.65,77907.0,106.7578,106.8733,106.4404,106.45,77907.0
2024-02-20 09:45:00,110.67,110.97,110.45,110.67,60228.0,106.4692,106.7578,106.2576,106.4692,60228.0
2024-02-20 09:50:00,110.74,110.91,110.64,110.83,30352.0,106.5366,106.7001,106.4404,106.6231,30352.0
2024-02-20 09:55:00,110.83,111.04,110.76,110.96,63087.0,106.6231,106.8252,106.5558,106.7482,63087.0
2024-02-20 10:00:00,110.98,111.23,110.9,111.15,57531.0,106.7675,107.008,106.6905,106.931,57531.0
2024-02-20 10:05:00,111.18,111.23,111.06,111.22,27714.0,106.9599,107.008,106.8444,106.9983,27714.0
2024-02-20 10:10:00,111.23,111.39,111.02,111.12,46217.0,107.008,107.1619,106.8059,106.9021,46217.0
2024-02-20 10:15:00,111.09,111.32,111.01,111.25,31989.0,106.8733,107.0945,106.7963,107.0272,31989.0
2024-02-20 10:20:00,111.27,111.59,111.22,111.42,56522.0,107.0464,107.3543,106.9983,107.1908,56522.0
2024-02-20 10:25:00,111.41,111.63,111.35,111.45,48602.0,107.1811,107.3928,107.1234,107.2196,48602.0
2024-02-20 10:30:00,111.44,111.49,111.09,111.11,41048.0,107.21,107.2581,106.8733,106.8925,41048.0
2024-02-20 10:35:00,111.11,111.11,110.74,110.85,50978.0,106.8925,106.8925,106.5366,106.6424,50978.0
2024-02-20 10:40:00,110.84,110.86,110.41,110.46,44173.0,106.6328,106.652,106.2191,106.2672,44173.0
2024-02-20 10:45:00,110.48,110.84,110.47,110.81,55123.0,106.2864,106.6328,106.2768,106.6039,55123.0
2024-02-20 10:50:00,110.82,110.88,110.69,110.7,48870.0,106.6135,106.6712,106.4885,106.4981,48870.0
2024-02-20 10:55:00,110.71,110.74,110.46,110.56,50828.0,106.5077,106.5366,106.2672,106.3634,50828.0
2024-02-20 11:00:00,110.55,110.55,110.35,110.48,40483.0,106.3538,106.3538,106.1614,106.2864,40483.0
2024-02-20 11:05:00,110.47,110.63,110.43,110.45,46335.0,106.2768,106.4307,106.2383,106.2576,46335.0
2024-02-20 11:10:00,110.46,110.49,110.31,110.39,44297.0,106.2672,106.2961,106.1229,106.1998,44297.0
2024-02-20 11:15:00,110.38,110.4,110.25,110.36,31602.0,106.1902,106.2095,106.0652,106.171,31602.0
2024-02-20 11:20:00,110.34,110.39,110.24,110.33,33288.0,106.1517,106.1998,106.0555,106.1421,33288.0
2024-02-20 11:25:00,110.34,110.57,110.34,110.57,34831.0,106.1517,106.373,106.1517,106.373,34831.0
2024-02-20 11:30:00,110.58,110.85,110.57,110.73,35936.0,106.3826,106.6424,106.373,106.5269,35936.0
2024-02-20 11:35:00,110.74,110.78,110.55,110.55,19934.0,106.5366,106.575,106.3538,106.3538,19934.0
2024-02-20 11:40:00,110.54,110.66,110.5,110.65,33246.0,106.3442,106.4596,106.3057,106.45,33246.0
2024-02-20 11:45:00,110.64,110.67,110.55,110.64,28577.0,106.4404,106.4692,106.3538,106.4404,28577.0
2024-02-20 11:50:00,110.65,110.84,110.64,110.72,33258.0,106.45,106.6328,106.4404,106.5173,33258.0
2024-02-20 11:55:00,110.7,110.87,110.69,110.83,26237.0,106.4981,106.6616,106.4885,106.6231,26237.0
2024-02-20 12:00:00,110.82,110.83,110.59,110.62,35586.0,106.6135,106.6231,106.3923,106.4211,35586.0
2024-02-20 12:05:00,110.63,110.94,110.63,110.94,38757.0,106.4307,106.729,106.4307,106.729,38757.0
2024-02-20 12:10:00,110.93,110.98,110.76,110.91,29039.0,106.7194,106.7675,106.5558,106.7001,29039.0
2024-02-20 12:15:00,110.91,110.97,110.71,110.76,50130.0,106.7001,106.7578,106.5077,106.5558,50130.0
2024-02-20 12:20:00,110.74,111.0,110.73,110.85,24203.0,106.5366,106.7867,106.5269,106.6424,24203.0
2024-02-20 12:25:00,110.87,110.91,110.78,110.83,19651.0,106.6616,106.7001,106.575,106.6231,19651.0
2024-02-20 12:30:00,110.83,110.9,110.68,110.7,39959.0,106.6231,106.6905,106.4788,106.4981,39959.0
2024-02-20 12:35:00,110.68,110.68,110.36,110.41,67130.0,106.4788,106.4788,106.171,106.2191,67130.0
2024-02-20 12:40:00,110.41,110.42,110.17,110.17,48799.0,106.2191,106.2287,105.9882,105.9882,48799.0
2024-02-20 12:45:00,110.17,110.27,110.09,110.1,54335.0,105.9882,106.0844,105.9112,105.9209,54335.0
2024-02-20 12:50:00,110.12,110.17,109.9,109.93,59325.0,105.9401,105.9882,105.7284,105.7573,59325.0
2024-02-20 12:55:00,109.94,110.16,109.87,110.15,31616.0,105.7669,105.9786,105.6996,105.969,31616.0
2024-02-20 13:00:00,110.15,110.3,110.15,110.16,29082.0,105.969,106.1133,105.969,105.9786,29082.0
2024-02-20 13:05:00,110.16,110.23,110.15,110.21,38126.0,105.9786,106.0459,105.969,106.0267,38126.0
2024-02-20 13:10:00,110.2,110.22,110.08,110.08,27941.0,106.0171,106.0363,105.9016,105.9016,27941.0
2024-02-20 13:15:00,110.06,110.06,109.86,110.03,23758.0,105.8824,105.8824,105.69,105.8535,23758.0
2024-02-20 13:20:00,110.06,110.21,110.06,110.21,25199.0,105.8824,106.0267,105.8824,106.0267,25199.0
2024-02-20 13:25:00,110.22,110.22,110.06,110.13,43234.0,106.0363,106.0363,105.8824,105.9497,43234.0
2024-02-20 13:30:00,110.12,110.12,109.96,109.98,22004.0,105.9401,105.9401,105.7862,105.8054,22004.0
2024-02-20 13:35:00,109.98,110.06,109.93,110.06,20046.0,105.8054,105.8824,105.7573,105.8824,20046.0
2024-02-20 13:40:00,110.06,110.06,109.9,109.97,33302.0,105.8824,105.8824,105.7284,105.7958,33302.0
2024-02-20 13:45:00,109.96,110.05,109.94,109.96,20732.0,105.7862,105.8728,105.7669,105.7862,20732.0
2024-02-20 13:50:00,109.95,110.08,109.91,109.92,37412.0,105.7766,105.9016,105.7381,105.7477,37412.0
2024-02-20 13:55:00,109.91,109.94,109.87,109.92,52221.0,105.7381,105.7669,105.6996,105.7477,52221.0
2024-02-20 14:00:00,109.91,109.93,109.8,109.92,56855.0,105.7381,105.7573,105.6322,105.7477,56855.0
2024-02-20 14:05:00,109.92,109.96,109.86,109.9,36190.0,105.7477,105.7862,105.69,105.7284,36190.0
2024-02-20 14:10:00,109.91,109.94,109.68,109.7,47119.0,105.7381,105.7669,105.5168,105.536,47119.0
2024-02-20 14:15:00,109.7,109.88,109.64,109.86,59095.0,105.536,105.7092,105.4783,105.69,59095.0
2024-02-20 14:20:00,109.85,109.9,109.76,109.83,35754.0,105.6803,105.7284,105.5938,105.6611,35754.0
2024-02-20 14:25:00,109.83,110.05,109.82,109.92,32924.0,105.6611,105.8728,105.6515,105.7477,32924.0
2024-02-20 14:30:00,109.9,109.98,109.84,109.88,31609.0,105.7284,105.8054,105.6707,105.7092,31609.0
2024-02-20 14:35:00,109.9,109.98,109.89,109.94,28644.0,105.7284,105.8054,105.7188,105.7669,28644.0
2024-02-20 14:40:00,109.94,110.02,109.88,109.92,33711.0,105.7669,105.8439,105.7092,105.7477,33711.0
2024-02-20 14:45:00,109.92,110.15,109.92,110.1,37828.0,105.7477,105.969,105.7477,105.9209,37828.0
2024-02-20 14:50:00,110.1,110.27,110.09,110.17,24563.0,105.9209,106.0844,105.9112,105.9882,24563.0
2024-02-20 14:55:00,110.18,110.19,110.03,110.18,27351.0,105.9978,106.0074,105.8535,105.9978,27351.0
2024-02-20 15:00:00,110.19,110.26,110.11,110.13,38609.0,106.0074,106.0748,105.9305,105.9497,38609.0
2024-02-20 15:05:00,110.14,110.23,110.13,110.17,32190.0,105.9593,106.0459,105.9497,105.9882,32190.0
2024-02-20 15:10:00,110.18,110.2,110.09,110.09,35173.0,105.9978,106.0171,105.9112,105.9112,35173.0
2024-02-20 15:15:00,110.09,110.13,110.05,110.11,40781.0,105.9112,105.9497,105.8728,105.9305,40781.0
2024-02-20 15:20:00,110.12,110.16,109.96,109.98,40794.0,105.9401,105.9786,105.7862,105.8054,40794.0
2024-02-20 15:25:00,109.99,110.05,109.96,110.05,34727.0,105.815,105.8728,105.7862,105.8728,34727.0
2024-02-20 15:30:00,110.05,110.07,109.64,109.67,58626.0,105.8728,105.892,105.4783,105.5072,58626.0
2024-02-20 15:35:00,109.66,109.75,109.55,109.68,64405.0,105.4976,105.5841,105.3917,105.5168,64405.0
2024-02-20 15:40:00,109.68,109.71,109.54,109.56,75200.0,105.5168,105.5457,105.3821,105.4014,75200.0
2024-02-20 15:45:00,109.56,109.6,109.48,109.56,130218.0,105.4014,105.4398,105.3244,105.4014,130218.0
2024-02-20 15:50:00,109.57,109.61,109.36,109.61,138756.0,105.411,105.4495,105.2089,105.4495,138756.0
2024-02-20 15:55:00,109.62,109.71,109.45,109.57,392835.0,105.4591,105.5457,105.2955,105.411,392835.0
2024-02-21 09:30:00,110.0,110.48,109.7,110.31,106048.0,105.8247,106.2864,105.536,106.1229,106048.0
2024-02-21 09:35:00,110.32,110.67,110.24,110.62,126873.0,106.1325,106.4692,106.0555,106.4211,126873.0
2024-02-21 09:40:00,110.6,111.4,110.6,111.32,71458.0,106.4019,107.1715,106.4019,107.0945,71458.0
2024-02-21 09:45:00,111.33,111.53,111.23,111.5,66444.0,107.1042,107.2966,107.008,107.2677,66444.0
2024-02-21 09:50:00,111.52,111.84,111.49,111.53,69929.0,107.287,107.5948,107.2581,107.2966,69929.0
2024-02-21 09:55:00,111.52,111.56,111.21,111.49,66830.0,107.287,107.3254,106.9887,107.2581,66830.0
2024-02-21 10:00:00,111.47,111.57,111.23,111.26,39037.0,107.2389,107.3351,107.008,107.0368,39037.0
2024-02-21 10:05:00,111.26,111.32,111.07,111.31,49095.0,107.0368,107.0945,106.854,107.0849,49095.0
2024-02-21 10:10:00,111.33,111.41,111.3,111.33,33197.0,107.1042,107.1811,107.0753,107.1042,33197.0
2024-02-21 10:15:00,111.32,111.52,111.26,111.5,34153.0,107.0945,107.287,107.0368,107.2677,34153.0
2024-02-21 10:20:00,111.51,111.68,111.5,111.62,49131.0,107.2773,107.4409,107.2677,107.3832,49131.0
2024-02-21 10:25:00,111.64,111.98,111.54,111.97,84838.0,107.4024,107.7295,107.3062,107.7199,84838.0
2024-02-21 10:30:00,111.98,112.21,111.88,111.95,95315.0,107.7295,107.9508,107.6333,107.7006,95315.0
2024-02-21 10:35:00,111.91,112.14,111.87,112.12,37919.0,107.6622,107.8834,107.6237,107.8642,37919.0
2024-02-21 10:40:00,112.15,112.32,112.12,112.23,59505.0,107.893,108.0566,107.8642,107.97,59505.0
2024-02-21 10:45:00,112.27,112.4,112.15,112.18,30088.0,108.0085,108.1336,107.893,107.9219,30088.0
2024-02-21 10:50:00,112.21,112.47,112.13,112.39,77277.0,107.9508,108.2009,107.8738,108.1239,77277.0
2024-02-21 10:55:00,112.4,112.41,112.28,112.41,33524.0,108.1336,108.1432,108.0181,108.1432,33524.0
2024-02-21 11:00:00,112.43,112.74,112.38,112.74,52489.0,108.1624,108.4606,108.1143,108.4606,52489.0
2024-02-21 11:05:00,112.72,112.9,112.72,112.89,36440.0,108.4414,108.6146,108.4414,108.605,36440.0
2024-02-21 11:10:00,112.89,113.29,112.86,113.29,74471.0,108.605,108.9898,108.5761,108.9898,74471.0
2024-02-21 11:15:00,113.3,113.4,113.15,113.15,135179.0,108.9994,109.0956,108.8551,108.8551,135179.0
2024-02-21 11:20:00,113.15,113.65,113.12,113.65,62691.0,108.8551,109.3361,108.8262,109.3361,62691.0
2024-02-21 11:25:00,113.66,113.67,113.32,113.33,43791.0,109.3457,109.3553,109.0186,109.0283,43791.0
2024-02-21 11:30:00,113.33,113.46,113.2,113.24,64158.0,109.0283,109.1533,108.9032,108.9417,64158.0
2024-02-21 11:35:00,113.26,113.34,113.1,113.34,67005.0,108.9609,109.0379,108.807,109.0379,67005.0
2024-02-21 11:40:00,113.33,113.37,113.12,113.23,41469.0,109.0283,109.0667,108.8262,108.932,41469.0
2024-02-21 11:45:00,113.22,113.25,113.08,113.21,28694.0,108.9224,108.9513,108.7877,108.9128,28694.0
2024-02-21 11:50:00,113.2,113.21,113.01,113.05,35800.0,108.9032,108.9128,108.7204,108.7589,35800.0
2024-02-21 11:55:00,113.04,113.17,113.01,113.16,53015.0,108.7493,108.8743,108.7204,108.8647,53015.0
2024-02-21 12:00:00,113.17,113.2,112.98,113.08,38873.0,108.8743,108.9032,108.6915,108.7877,38873.0
2024-02-21 12:05:00,113.09,113.2,113.04,113.14,64796.0,108.7974,108.9032,108.7493,108.8455,64796.0
2024-02-21 12:10:00,113.14,113.15,112.79,112.84,55775.0,108.8455,108.8551,108.5088,108.5569,55775.0
2024-02-21 12:15:00,112.84,113.14,112.79,113.05,70974.0,108.5569,108.8455,108.5088,108.7589,70974.0
2024-02-21 12:20:00,113.09,113.21,113.08,113.17,18430.0,108.7974,108.9128,108.7877,108.8743,18430.0
2024-02-21 12:25:00,113.16,113.21,113.1,113.14,66350.0,108.8647,108.9128,108.807,108.8455,66350.0
2024-02-21 12:30:00,113.14,113.37,113.13,113.36,60084.0,108.8455,109.0667,108.8358,109.0571,60084.0
2024-02-21 12:35:00,113.34,113.51,113.31,113.32,43760.0,109.0379,109.2014,109.009,109.0186,43760.0
2024-02-21 12:40:00,113.31,113.35,113.2,113.22,22566.0,109.009,109.0475,108.9032,108.9224,22566.0
2024-02-21 12:45:00,113.23,113.35,113.14,113.3,51746.0,108.932,109.0475,108.8455,108.9994,51746.0
2024-02-21 12:50:00,113.29,113.33,113.15,113.23,19986.0,108.9898,109.0283,108.8551,108.932,19986.0
2024-02-21 12:55:00,113.22,113.27,113.18,113.26,18337.0,108.9224,108.9705,108.8839,108.9609,18337.0
2024-02-21 13:00:00,113.27,113.27,112.96,113.03,40225.0,108.9705,108.9705,108.6723,108.7396,40225.0
2024-02-21 13:05:00,113.03,113.1,112.92,112.97,47468.0,108.7396,108.807,108.6338,108.6819,47468.0
2024-02-21 13:10:00,112.97,113.15,112.96,113.14,74798.0,108.6819,108.8551,108.6723,108.8455,74798.0
2024-02-21 13:15:00,113.13,113.15,112.93,112.99,45469.0,108.8358,108.8551,108.6434,108.7012,45469.0
2024-02-21 13:20:00,113.01,113.11,113.01,113.11,19385.0,108.7204,108.8166,108.7204,108.8166,19385.0
2024-02-21 13:25:00,113.12,113.27,113.1,113.27,74301.0,108.8262,108.9705,108.807,108.9705,74301.0
2024-02-21 13:30:00,113.27,113.4,113.25,113.34,39936.0,108.9705,109.0956,108.9513,109.0379,39936.0
2024-02-21 13:35:00,113.33,113.33,113.07,113.07,35130.0,109.0283,109.0283,108.7781,108.7781,35130.0
2024-02-21 13:40:00,113.09,113.09,112.98,113.01,61407.0,108.7974,108.7974,108.6915,108.7204,61407.0
2024-02-21 13:45:00,113.0,113.28,112.99,113.26,54655.0,108.7108,108.9802,108.7012,108.9609,54655.0
2024-02-21 13:50:00,113.25,113.25,113.02,113.09,30365.0,108.9513,108.9513,108.73,108.7974,30365.0
2024-02-21 13:55:00,113.08,113.09,112.99,113.04,29627.0,108.7877,108.7974,108.7012,108.7493,29627.0
2024-02-21 14:00:00,113.04,113.14,112.97,113.03,45381.0,108.7493,108.8455,108.6819,108.7396,45381.0
2024-02-21 14:05:00,113.04,113.06,112.85,112.85,40450.0,108.7493,108.7685,108.5665,108.5665,40450.0
2024-02-21 14:10:00,112.87,112.92,112.74,112.81,70359.0,108.5857,108.6338,108.4606,108.528,70359.0
2024-02-21 14:15:00,112.79,112.91,112.64,112.86,45375.0,108.5088,108.6242,108.3644,108.5761,45375.0
2024-02-21 14:20:00,112.85,112.85,112.7,112.7,38144.0,108.5665,108.5665,108.4222,108.4222,38144.0
2024-02-21 14:25:00,112.71,112.81,112.65,112.7,51237.0,108.4318,108.528,108.3741,108.4222,51237.0
2024-02-21 14:30:00,112.69,112.69,112.53,112.56,35110.0,108.4125,108.4125,108.2586,108.2875,35110.0
2024-02-21 14:35:00,112.56,112.66,112.55,112.64,42416.0,108.2875,108.3837,108.2779,108.3644,42416.0
2024-02-21 14:40:00,112.63,112.77,112.6,112.67,34463.0,108.3548,108.4895,108.326,108.3933,34463.0
2024-02-21 14:45:00,112.68,112.79,112.63,112.73,29909.0,108.4029,108.5088,108.3548,108.451,29909.0
2024-02-21 14:50:00,112.73,112.74,112.52,112.6,42353.0,108.451,108.4606,108.249,108.326,42353.0
2024-02-21 14:55:00,112.61,112.61,112.42,112.49,42005.0,108.3356,108.3356,108.1528,108.2201,42005.0
2024-02-21 15:00:00,112.5,112.5,112.28,112.3,76214.0,108.2298,108.2298,108.0181,108.0373,76214.0
2024-02-21 15:05:00,112.3,112.31,111.93,111.96,62500.0,108.0373,108.047,107.6814,107.7103,62500.0
2024-02-21 15:10:00,111.96,112.04,111.84,112.02,52242.0,107.7103,107.7872,107.5948,107.768,52242.0
2024-02-21 15:15:00,112.01,112.01,111.79,111.93,45178.0,107.7584,107.7584,107.5467,107.6814,45178.0
2024-02-21 15:20:00,111.93,111.94,111.77,111.86,45662.0,107.6814,107.691,107.5275,107.6141,45662.0
2024-02-21 15:25:00,111.86,112.03,111.86,112.02,71015.0,107.6141,107.7776,107.6141,107.768,71015.0
2024-02-21 15:30:00,112.02,112.19,112.02,112.13,51706.0,107.768,107.9315,107.768,107.8738,51706.0
2024-02-21 15:35:00,112.12,112.32,112.11,112.3,54110.0,107.8642,108.0566,107.8546,108.0373,54110.0
2024-02-21 15:40:00,112.31,112.37,112.24,112.34,57895.0,108.047,108.1047,107.9796,108.0758,57895.0
2024-02-21 15:45:00,112.34,112.53,112.23,112.49,103299.0,108.0758,108.2586,107.97,108.2201,103299.0
2024-02-21 15:50:00,112.52,112.82,112.49,112.64,342682.0,108.249,108.5376,108.2201,108.3644,342682.0
2024-02-21 15:55:00,112.67,112.9,112.66,112.88,282552.0,108.3933,108.6146,108.3837,108.5953,282552.0
2024-02-22 09:30:00,112.06,112.49,111.4,111.67,173695.0,107.8065,108.2201,107.1715,107.4313,173695.0
2024-02-22 09:35:00,111.69,111.95,111.59,111.91,58008.0,107.4505,107.7006,107.3543,107.6622,58008.0
2024-02-22 09:40:00,111.92,111.97,111.74,111.96,50187.0,107.6718,107.7199,107.4986,107.7103,50187.0
2024-02-22 09:45:00,111.95,112.16,111.81,111.81,53605.0,107.7006,107.9027,107.5659,107.5659,53605.0
2024-02-22 09:50:00,111.7,111.75,111.5,111.52,36711.0,107.4601,107.5082,107.2677,107.287,36711.0
2024-02-22 09:55:00,111.55,111.87,111.53,111.84,59092.0,107.3158,107.6237,107.2966,107.5948,59092.0
2024-02-22 10:00:00,111.83,112.28,111.8,112.24,62475.0,107.5852,108.0181,107.5563,107.9796,62475.0
2024-02-22 10:05:00,112.2,112.2,111.46,111.47,57710.0,107.9411,107.9411,107.2292,107.2389,57710.0
2024-02-22 10:10:00,111.48,111.63,111.34,111.63,41180.0,107.2485,107.3928,107.1138,107.3928,41180.0
2024-02-22 10:15:00,111.61,111.78,111.43,111.48,37338.0,107.3735,107.5371,107.2004,107.2485,37338.0
2024-02-22 10:20:00,111.5,111.82,111.4,111.82,31177.0,107.2677,107.5756,107.1715,107.5756,31177.0
2024-02-22 10:25:00,111.81,111.86,111.42,111.44,32212.0,107.5659,107.6141,107.1908,107.21,32212.0
2024-02-22 10:30:00,111.43,111.65,111.4,111.55,45962.0,107.2004,107.412,107.1715,107.3158,45962.0
2024-02-22 10:35:00,111.56,111.69,111.43,111.48,35550.0,107.3254,107.4505,107.2004,107.2485,35550.0
2024-02-22 10:40:00,111.46,111.55,111.34,111.41,24530.0,107.2292,107.3158,107.1138,107.1811,24530.0
2024-02-22 10:45:00,111.38,111.54,111.31,111.42,23138.0,107.1523,107.3062,107.0849,107.1908,23138.0
2024-02-22 10:50:00,111.39,111.71,111.36,111.7,45282.0,107.1619,107.4697,107.133,107.4601,45282.0
2024-02-22 10:55:00,111.68,111.94,111.65,111.83,26817.0,107.4409,107.691,107.412,107.5852,26817.0
2024-02-22 11:00:00,111.87,112.09,111.8,112.08,31791.0,107.6237,107.8353,107.5563,107.8257,31791.0
2024-02-22 11:05:00,112.09,112.25,112.05,112.19,38003.0,107.8353,107.9892,107.7968,107.9315,38003.0
2024-02-22 11:10:00,112.17,112.23,112.07,112.21,44798.0,107.9123,107.97,107.8161,107.9508,44798.0
2024-02-22 11:15:00,112.22,112.3,112.18,112.23,34090.0,107.9604,108.0373,107.9219,107.97,34090.0
2024-02-22 11:20:00,112.22,112.25,111.96,111.96,40534.0,107.9604,107.9892,107.7103,107.7103,40534.0
2024-02-22 11:25:00,111.96,112.07,111.89,112.01,37128.0,107.7103,107.8161,107.6429,107.7584,37128.0
2024-02-22 11:30:00,112.02,112.19,112.01,112.13,28535.0,107.768,107.9315,107.7584,107.8738,28535.0
2024-02-22 11:35:00,112.09,112.14,111.87,112.03,20196.0,107.8353,107.8834,107.6237,107.7776,20196.0
2024-02-22 11:40:00,112.03,112.14,111.94,112.13,28205.0,107.7776,107.8834,107.691,107.8738,28205.0
2024-02-22 11:45:00,112.11,112.2,111.91,111.95,24242.0,107.8546,107.9411,107.6622,107.7006,24242.0
2024-02-22 11:50:00,111.91,112.07,111.91,112.06,24392.0,107.6622,107.8161,107.6622,107.8065,24392.0
2024-02-22 11:55:00,112.05,112.07,111.94,111.98,23771.0,107.7968,107.8161,107.691,107.7295,23771.0
2024-02-22 12:00:00,111.95,112.06,111.85,112.03,23969.0,107.7006,107.8065,107.6044,107.7776,23969.0
2024-02-22 12:05:00,112.02,112.09,112.0,112.0,18354.0,107.768,107.8353,107.7487,107.7487,18354.0
2024-02-22 12:10:00,112.03,112.05,111.85,111.86,20949.0,107.7776,107.7968,107.6044,107.6141,20949.0
2024-02-22 12:15:00,111.88,111.92,111.67,111.88,27366.0,107.6333,107.6718,107.4313,107.6333,27366.0
2024-02-22 12:20:00,111.89,111.9,111.83,111.87,14263.0,107.6429,107.6525,107.5852,107.6237,14263.0
2024-02-22 12:25:00,111.87,111.95,111.85,111.87,37396.0,107.6237,107.7006,107.6044,107.6237,37396.0
2024-02-22 12:30:00,111.88,111.88,111.73,111.79,23629.0,107.6333,107.6333,107.489,107.5467,23629.0
2024-02-22 12:35:00,111.81,111.94,111.78,111.81,24110.0,107.5659,107.691,107.5371,107.5659,24110.0
2024-02-22 12:40:00,111.79,111.97,111.79,111.96,14035.0,107.5467,107.7199,107.5467,107.7103,14035.0
2024-02-22 12:45:00,111.96,112.09,111.89,112.08,22663.0,107.7103,107.8353,107.6429,107.8257,22663.0
2024-02-22 12:50:00,112.09,112.3,112.07,112.3,22329.0,107.8353,108.0373,107.8161,108.0373,22329.0
2024-02-22 12:55:00,112.29,112.38,112.22,112.25,22828.0,108.0277,108.1143,107.9604,107.9892,22828.0
2024-02-22 13:00:00,112.26,112.3,112.15,112.27,39276.0,107.9989,108.0373,107.893,108.0085,39276.0
2024-02-22 13:05:00,112.28,112.44,112.23,112.25,21498.0,108.0181,108.172,107.97,107.9892,21498.0
2024-02-22 13:10:00,112.25,112.25,112.05,112.08,22959.0,107.9892,107.9892,107.7968,107.8257,22959.0
2024-02-22 13:15:00,112.09,112.19,112.02,112.17,17698.0,107.8353,107.9315,107.768,107.9123,17698.0
2024-02-22 13:20:00,112.2,112.29,112.15,112.28,22645.0,107.9411,108.0277,107.893,108.0181,22645.0
2024-02-22 13:25:00,112.27,112.36,112.25,112.36,12390.0,108.0085,108.0951,107.9892,108.0951,12390.0
2024-02-22 13:30:00,112.36,112.37,112.14,112.16,26965.0,108.0951,108.1047,107.8834,107.9027,26965.0
2024-02-22 13:35:00,112.17,112.32,112.17,112.26,21129.0,107.9123,108.0566,107.9123,107.9989,21129.0
2024-02-22 13:40:00,112.25,112.33,112.19,112.32,16333.0,107.9892,108.0662,107.9315,108.0566,16333.0
2024-02-22 13:45:00,112.33,112.48,112.32,112.46,27806.0,108.0662,108.2105,108.0566,108.1913,27806.0
2024-02-22 13:50:00,112.45,112.47,112.35,112.35,18055.0,108.1817,108.2009,108.0855,108.0855,18055.0
2024-02-22 13:55:00,112.34,112.36,112.25,112.36,30017.0,108.0758,108.0951,107.9892,108.0951,30017.0
2024-02-22 14:00:00,112.34,112.51,112.29,112.5,26273.0,108.0758,108.2394,108.0277,108.2298,26273.0
2024-02-22 14:05:00,112.52,112.57,112.46,112.55,37553.0,108.249,108.2971,108.1913,108.2779,37553.0
2024-02-22 14:10:00,112.57,112.72,112.56,112.71,25664.0,108.2971,108.4414,108.2875,108.4318,25664.0
2024-02-22 14:15:00,112.7,112.86,112.7,112.73,18974.0,108.4222,108.5761,108.4222,108.451,18974.0
2024-02-22 14:20:00,112.73,112.85,112.73,112.83,27178.0,108.451,108.5665,108.451,108.5472,27178.0
2024-02-22 14:25:00,112.83,112.91,112.77,112.85,41199.0,108.5472,108.6242,108.4895,108.5665,41199.0
2024-02-22 14:30:00,112.85,112.87,112.65,112.66,41230.0,108.5665,108.5857,108.3741,108.3837,41230.0
2024-02-22 14:35:00,112.66,112.71,112.56,112.64,31452.0,108.3837,108.4318,108.2875,108.3644,31452.0
2024-02-22 14:40:00,112.65,112.68,112.62,112.67,32013.0,108.3741,108.4029,108.3452,108.3933,32013.0
2024-02-22 14:45:00,112.66,112.68,112.48,112.6,35834.0,108.3837,108.4029,108.2105,108.326,35834.0
2024-02-22 14:50:00,112.59,112.69,112.54,112.63,41957.0,108.3163,108.4125,108.2682,108.3548,41957.0
2024-02-22 14:55:00,112.63,112.65,112.38,112.38,80942.0,108.3548,108.3741,108.1143,108.1143,80942.0
2024-02-22 15:00:00,112.37,112.44,112.32,112.42,30412.0,108.1047,108.172,108.0566,108.1528,30412.0
2024-02-22 15:05:00,112.4,112.41,112.11,112.18,25843.0,108.1336,108.1432,107.8546,107.9219,25843.0
2024-02-22 15:10:00,112.17,112.3,112.16,112.22,21398.0,107.9123,108.0373,107.9027,107.9604,21398.0
2024-02-22 15:15:00,112.23,112.26,112.14,112.17,29791.0,107.97,107.9989,107.8834,107.9123,29791.0
2024-02-22 15:20:00,112.19,112.24,112.16,112.2,28054.0,107.9315,107.9796,107.9027,107.9411,28054.0
2024-02-22 15:25:00,112.22,112.33,112.2,112.25,25678.0,107.9604,108.0662,107.9411,107.9892,25678.0
2024-02-22 15:30:00,112.26,112.3,112.16,112.19,34806.0,107.9989,108.0373,107.9027,107.9315,34806.0
2024-02-22 15:35:00,112.18,112.29,112.16,112.21,46505.0,107.9219,108.0277,107.9027,107.9508,46505.0
2024-02-22 15:40:00,112.22,112.26,112.13,112.15,51611.0,107.9604,107.9989,107.8738,107.893,51611.0
2024-02-22 15:45:00,112.13,112.14,111.99,112.0,79310.0,107.8738,107.8834,107.7391,107.7487,79310.0
2024-02-22 15:50:00,112.01,112.19,111.94,112.19,105161.0,107.7584,107.9315,107.691,107.9315,105161.0
2024-02-22 15:55:00,112.19,112.26,112.09,112.22,268251.0,107.9315,107.9989,107.8353,107.9604,268251.0
2024-02-23 09:30:00,111.09,111.16,110.57,110.62,103798.0,106.8733,106.9406,106.373,106.4211,103798.0
2024-02-23 09:35:00,110.61,110.78,110.28,110.36,64900.0,106.4115,106.575,106.094,106.171,64900.0
2024-02-23 09:40:00,110.31,110.46,110.1,110.43,70667.0,106.1229,106.2672,105.9209,106.2383,70667.0
2024-02-23 09:45:00,110.48,110.74,110.31,110.53,69832.0,106.2864,106.5366,106.1229,106.3345,69832.0
2024-02-23 09:50:00,110.51,110.55,110.17,110.45,32411.0,106.3153,106.3538,105.9882,106.2576,32411.0
2024-02-23 09:55:00,110.5,110.89,110.5,110.8,84172.0,106.3057,106.6809,106.3057,106.5943,84172.0
2024-02-23 10:00:00,110.8,110.96,110.75,110.96,117979.0,106.5943,106.7482,106.5462,106.7482,117979.0
2024-02-23 10:05:00,110.98,111.13,110.9,111.12,53265.0,106.7675,106.9118,106.6905,106.9021,53265.0
2024-02-23 10:10:00,111.11,111.11,110.83,110.84,29229.0,106.8925,106.8925,106.6231,106.6328,29229.0
2024-02-23 10:15:00,110.78,110.82,110.63,110.79,40018.0,106.575,106.6135,106.4307,106.5847,40018.0
2024-02-23 10:20:00,110.8,111.01,110.79,111.0,35727.0,106.5943,106.7963,106.5847,106.7867,35727.0
2024-02-23 10:25:00,111.0,111.01,110.8,110.84,57282.0,106.7867,106.7963,106.5943,106.6328,57282.0
2024-02-23 10:30:00,110.87,111.18,110.8,111.13,34820.0,106.6616,106.9599,106.5943,106.9118,34820.0
2024-02-23 10:35:00,111.13,111.34,111.08,111.28,24268.0,106.9118,107.1138,106.8637,107.0561,24268.0
2024-02-23 10:40:00,111.25,111.49,111.25,111.32,58725.0,107.0272,107.2581,107.0272,107.0945,58725.0
2024-02-23 10:45:00,111.34,111.34,111.17,111.21,25737.0,107.1138,107.1138,106.9502,106.9887,25737.0
2024-02-23 10:50:00,111.2,111.39,111.19,111.25,41865.0,106.9791,107.1619,106.9695,107.0272,41865.0
2024-02-23 10:55:00,111.24,111.42,111.17,111.34,25682.0,107.0176,107.1908,106.9502,107.1138,25682.0
2024-02-23 11:00:00,111.37,111.41,111.12,111.2,22484.0,107.1427,107.1811,106.9021,106.9791,22484.0
2024-02-23 11:05:00,111.24,111.32,111.21,111.24,30931.0,107.0176,107.0945,106.9887,107.0176,30931.0
2024-02-23 11:10:00,111.24,111.32,111.07,111.07,22366.0,107.0176,107.0945,106.854,106.854,22366.0
2024-02-23 11:15:00,111.06,111.1,110.94,111.07,48801.0,106.8444,106.8829,106.729,106.854,48801.0
2024-02-23 11:20:00,111.07,111.15,110.97,111.09,18388.0,106.854,106.931,106.7578,106.8733,18388.0
2024-02-23 11:25:00,111.11,111.24,111.04,111.24,21566.0,106.8925,107.0176,106.8252,107.0176,21566.0
2024-02-23 11:30:00,111.25,111.28,111.18,111.25,19341.0,107.0272,107.0561,106.9599,107.0272,19341.0
2024-02-23 11:35:00,111.25,111.25,111.12,111.2,19340.0,107.0272,107.0272,106.9021,106.9791,19340.0
2024-02-23 11:40:00,111.21,111.22,111.04,111.11,17913.0,106.9887,106.9983,106.8252,106.8925,17913.0
2024-02-23 11:45:00,111.11,111.19,110.99,111.14,13114.0,106.8925,106.9695,106.7771,106.9214,13114.0
2024-02-23 11:50:00,111.13,111.17,111.03,111.07,8797.0,106.9118,106.9502,106.8156,106.854,8797.0
2024-02-23 11:55:00,111.08,111.12,111.03,111.07,17058.0,106.8637,106.9021,106.8156,106.854,17058.0
2024-02-23 12:00:00,111.08,111.15,111.06,111.11,13794.0,106.8637,106.931,106.8444,106.8925,13794.0
2024-02-23 12:05:00,111.14,111.18,111.08,111.11,61058.0,106.9214,106.9599,106.8637,106.8925,61058.0
2024-02-23 12:10:00,111.09,111.13,111.02,111.13,17879.0,106.8733,106.9118,106.8059,106.9118,17879.0
2024-02-23 12:15:00,111.18,111.36,111.17,111.35,20138.0,106.9599,107.133,106.9502,107.1234,20138.0
2024-02-23 12:20:00,111.34,111.36,111.25,111.29,63732.0,107.1138,107.133,107.0272,107.0657,63732.0
2024-02-23 12:25:00,111.29,111.31,111.07,111.1,28263.0,107.0657,107.0849,106.854,106.8829,28263.0
2024-02-23 12:30:00,111.12,111.27,111.06,111.26,11844.0,106.9021,107.0464,106.8444,107.0368,11844.0
2024-02-23 12:35:00,111.26,111.39,111.23,111.37,17920.0,107.0368,107.1619,107.008,107.1427,17920.0
2024-02-23 12:40:00,111.38,111.44,111.38,111.43,24641.0,107.1523,107.21,107.1523,107.2004,24641.0
2024-02-23 12:45:00,111.41,111.6,111.4,111.55,55061.0,107.1811,107.3639,107.1715,107.3158,55061.0
2024-02-23 12:50:00,111.54,111.56,111.47,111.56,14121.0,107.3062,107.3254,107.2389,107.3254,14121.0
2024-02-23 12:55:00,111.58,111.59,111.45,111.53,77145.0,107.3447,107.3543,107.2196,107.2966,77145.0
2024-02-23 13:00:00,111.53,111.61,111.49,111.56,23346.0,107.2966,107.3735,107.2581,107.3254,23346.0
2024-02-23 13:05:00,111.56,111.57,111.51,111.56,8945.0,107.3254,107.3351,107.2773,107.3254,8945.0
2024-02-23 13:10:00,111.55,111.67,111.54,111.64,15479.0,107.3158,107.4313,107.3062,107.4024,15479.0
2024-02-23 13:15:00,111.65,111.73,111.65,111.67,12308.0,107.412,107.489,107.412,107.4313,12308.0
2024-02-23 13:20:00,111.66,111.68,111.57,111.59,9080.0,107.4216,107.4409,107.3351,107.3543,9080.0
2024-02-23 13:25:00,111.6,111.7,111.59,111.65,9846.0,107.3639,107.4601,107.3543,107.412,9846.0
2024-02-23 13:30:00,111.68,111.8,111.64,111.8,14671.0,107.4409,107.5563,107.4024,107.5563,14671.0
2024-02-23 13:35:00,111.8,111.81,111.69,111.8,17579.0,107.5563,107.5659,107.4505,107.5563,17579.0
2024-02-23 13:40:00,111.8,111.87,111.75,111.81,23790.0,107.5563,107.6237,107.5082,107.5659,23790.0
2024-02-23 13:45:00,111.8,111.82,111.74,111.75,12465.0,107.5563,107.5756,107.4986,107.5082,12465.0
2024-02-23 13:50:00,111.77,111.82,111.72,111.75,13405.0,107.5275,107.5756,107.4794,107.5082,13405.0
2024-02-23 13:55:00,111.75,111.8,111.68,111.72,12367.0,107.5082,107.5563,107.4409,107.4794,12367.0
2024-02-23 14:00:00,111.73,111.79,111.65,111.79,11229.0,107.489,107.5467,107.412,107.5467,11229.0
2024-02-23 14:05:00,111.8,111.85,111.77,111.82,14639.0,107.5563,107.6044,107.5275,107.5756,14639.0
2024-02-23 14:10:00,111.83,111.96,111.78,111.96,14883.0,107.5852,107.7103,107.5371,107.7103,14883.0
2024-02-23 14:15:00,111.97,112.0,111.94,111.97,20051.0,107.7199,107.7487,107.691,107.7199,20051.0
2024-02-23 14:20:00,111.95,111.96,111.78,111.79,21314.0,107.7006,107.7103,107.5371,107.5467,21314.0
2024-02-23 14:25:00,111.81,111.83,111.7,111.79,17070.0,107.5659,107.5852,107.4601,107.5467,17070.0
2024-02-23 14:30:00,111.79,112.01,111.79,112.01,14984.0,107.5467,107.7584,107.5467,107.7584,14984.0
2024-02-23 14:35:00,112.01,112.02,111.92,112.02,22667.0,107.7584,107.768,107.6718,107.768,22667.0
2024-02-23 14:40:00,112.04,112.09,111.99,112.0,21101.0,107.7872,107.8353,107.7391,107.7487,21101.0
2024-02-23 14:45:00,112.0,112.07,112.0,112.01,15849.0,107.7487,107.8161,107.7487,107.7584,15849.0
2024-02-23 14:50:00,112.01,112.07,111.96,112.02,23623.0,107.7584,107.8161,107.7103,107.768,23623.0
2024-02-23 14:55:00,112.02,112.17,112.01,112.16,22434.0,107.768,107.9123,107.7584,107.9027,22434.0
2024-02-23 15:00:00,112.15,112.26,112.11,112.21,24083.0,107.893,107.9989,107.8546,107.9508,24083.0
2024-02-23 15:05:00,112.21,112.23,112.12,112.14,40136.0,107.9508,107.97,107.8642,107.8834,40136.0
2024-02-23 15:10:00,112.14,112.21,112.1,112.1,48938.0,107.8834,107.9508,107.8449,107.8449,48938.0
2024-02-23 15:15:00,112.1,112.18,112.09,112.15,31540.0,107.8449,107.9219,107.8353,107.893,31540.0
2024-02-23 15:20:00,112.15,112.16,111.98,111.98,34617.0,107.893,107.9027,107.7295,107.7295,34617.0
2024-02-23 15:25:00,111.98,111.99,111.88,111.88,31792.0,107.7295,107.7391,107.6333,107.6333,31792.0
2024-02-23 15:30:00,111.88,111.9,111.74,111.76,33179.0,107.6333,107.6525,107.4986,107.5178,33179.0
2024-02-23 15:35:00,111.76,111.79,111.72,111.78,33713.0,107.5178,107.5467,107.4794,107.5371,33713.0
2024-02-23 15:40:00,111.78,111.93,111.75,111.92,62156.0,107.5371,107.6814,107.5082,107.6718,62156.0
2024-02-23 15:45:00,111.92,111.95,111.74,111.8,68447.0,107.6718,107.7006,107.4986,107.5563,68447.0
2024-02-23 15:50:00,111.81,111.86,111.49,111.58,135251.0,107.5659,107.6141,107.2581,107.3447,135251.0
2024-02-23 15:55:00,111.57,111.65,111.42,111.52,427051.0,107.3351,107.412,107.1908,107.287,427051.0
2024-02-26 09:30:00,111.2,111.28,110.61,111.23,93785.0,106.9791,107.0561,106.4115,107.008,93785.0
2024-02-26 09:35:00,111.24,111.32,110.9,110.93,24799.0,107.0176,107.0945,106.6905,106.7194,24799.0
2024-02-26 09:40:00,110.93,111.3,110.82,111.21,58918.0,106.7194,107.0753,106.6135,106.9887,58918.0
2024-02-26 09:45:00,111.2,111.62,111.15,111.61,27070.0,106.9791,107.3832,106.931,107.3735,27070.0
2024-02-26 09:50:00,111.62,112.11,111.61,112.11,77207.0,107.3832,107.8546,107.3735,107.8546,77207.0
2024-02-26 09:55:00,112.08,112.27,111.96,112.24,39174.0,107.8257,108.0085,107.7103,107.9796,39174.0
2024-02-26 10:00:00,112.22,112.47,112.2,112.38,52566.0,107.9604,108.2009,107.9411,108.1143,52566.0
2024-02-26 10:05:00,112.39,112.52,112.25,112.44,36430.0,108.1239,108.249,107.9892,108.172,36430.0
2024-02-26 10:10:00,112.42,112.47,112.26,112.38,22590.0,108.1528,108.2009,107.9989,108.1143,22590.0
2024-02-26 10:15:00,112.4,112.43,112.13,112.18,30072.0,108.1336,108.1624,107.8738,107.9219,30072.0
2024-02-26 10:20:00,112.16,112.29,112.16,112.27,21775.0,107.9027,108.0277,107.9027,108.0085,21775.0
2024-02-26 10:25:00,112.28,112.43,112.23,112.4,21873.0,108.0181,108.1624,107.97,108.1336,21873.0
2024-02-26 10:30:00,112.4,112.46,112.28,112.35,32377.0,108.1336,108.1913,108.0181,108.0855,32377.0
2024-02-26 10:35:00,112.34,112.34,112.24,112.24,30854.0,108.0758,108.0758,107.9796,107.9796,30854.0
2024-02-26 10:40:00,112.24,112.35,112.08,112.1,32600.0,107.9796,108.0855,107.8257,107.8449,32600.0
2024-02-26 10:45:00,112.11,112.17,112.06,112.09,27645.0,107.8546,107.9123,107.8065,107.8353,27645.0
2024-02-26 10:50:00,112.07,112.1,111.97,111.98,16903.0,107.8161,107.8449,107.7199,107.7295,16903.0
2024-02-26 10:55:00,111.98,112.1,111.95,112.04,22588.0,107.7295,107.8449,107.7006,107.7872,22588.0
2024-02-26 11:00:00,112.06,112.14,111.94,111.95,27277.0,107.8065,107.8834,107.691,107.7006,27277.0
2024-02-26 11:05:00,111.96,112.13,111.92,111.99,31224.0,107.7103,107.8738,107.6718,107.7391,31224.0
2024-02-26 11:10:00,111.99,112.1,111.89,112.07,14799.0,107.7391,107.8449,107.6429,107.8161,14799.0
2024-02-26 11:15:00,112.08,112.1,111.98,112.0,23171.0,107.8257,107.8449,107.7295,107.7487,23171.0
2024-02-26 11:20:00,112.0,112.02,111.9,111.91,19431.0,107.7487,107.768,107.6525,107.6622,19431.0
2024-02-26 11:25:00,111.89,112.0,111.86,111.92,38033.0,107.6429,107.7487,107.6141,107.6718,38033.0
2024-02-26 11:30:00,111.92,112.1,111.87,112.09,54570.0,107.6718,107.8449,107.6237,107.8353,54570.0
2024-02-26 11:35:00,112.11,112.13,112.03,112.11,50610.0,107.8546,107.8738,107.7776,107.8546,50610.0
2024-02-26 11:40:00,112.12,112.18,111.98,111.99,57872.0,107.8642,107.9219,107.7295,107.7391,57872.0
2024-02-26 11:45:00,112.0,112.26,112.0,112.22,31867.0,107.7487,107.9989,107.7487,107.9604,31867.0
2024-02-26 11:50:00,112.21,112.21,112.02,112.06,19342.0,107.9508,107.9508,107.768,107.8065,19342.0
2024-02-26 11:55:00,112.07,112.08,111.85,111.87,20042.0,107.8161,107.8257,107.6044,107.6237,20042.0
2024-02-26 12:00:00,111.85,111.85,111.65,111.69,18135.0,107.6044,107.6044,107.412,107.4505,18135.0
2024-02-26 12:05:00,111.68,111.73,111.6,111.69,17937.0,107.4409,107.489,107.3639,107.4505,17937.0
2024-02-26 12:10:00,111.7,111.78,111.68,111.75,26386.0,107.4601,107.5371,107.4409,107.5082,26386.0
2024-02-26 12:15:00,111.74,111.87,111.71,111.73,27309.0,107.4986,107.6237,107.4697,107.489,27309.0
2024-02-26 12:20:00,111.75,111.87,111.72,111.86,38556.0,107.5082,107.6237,107.4794,107.6141,38556.0
2024-02-26 12:25:00,111.86,111.86,111.75,111.77,23989.0,107.6141,107.6141,107.5082,107.5275,23989.0
2024-02-26 12:30:00,111.75,111.79,111.66,111.72,32110.0,107.5082,107.5467,107.4216,107.4794,32110.0
2024-02-26 12:35:00,111.72,111.8,111.69,111.74,35371.0,107.4794,107.5563,107.4505,107.4986,35371.0
2024-02-26 12:40:00,111.73,111.86,111.7,111.82,25395.0,107.489,107.6141,107.4601,107.5756,25395.0
2024-02-26 12:45:00,111.82,112.04,111.81,111.98,28816.0,107.5756,107.7872,107.5659,107.7295,28816.0
2024-02-26 12:50:00,111.97,112.03,111.91,111.93,50969.0,107.7199,107.7776,107.6622,107.6814,50969.0
2024-02-26 12:55:00,111.93,112.04,111.92,111.99,49424.0,107.6814,107.7872,107.6718,107.7391,49424.0
2024-02-26 13:00:00,112.0,112.0,111.94,111.98,37286.0,107.7487,107.7487,107.691,107.7295,37286.0
2024-02-26 13:05:00,111.99,112.12,111.99,112.07,22509.0,107.7391,107.8642,107.7391,107.8161,22509.0
2024-02-26 13:10:00,112.11,112.13,112.02,112.09,34236.0,107.8546,107.8738,107.768,107.8353,34236.0
2024-02-26 13:15:00,112.09,112.11,112.0,112.0,32845.0,107.8353,107.8546,107.7487,107.7487,32845.0
2024-02-26 13:20:00,111.99,112.01,111.87,111.87,34770.0,107.7391,107.7584,107.6237,107.6237,34770.0
2024-02-26 13:25:00,111.85,111.97,111.78,111.86,21727.0,107.6044,107.7199,107.5371,107.6141,21727.0
2024-02-26 13:30:00,111.85,111.89,111.65,111.66,19868.0,107.6044,107.6429,107.412,107.4216,19868.0
2024-02-26 13:35:00,111.68,111.82,111.68,111.79,22359.0,107.4409,107.5756,107.4409,107.5467,22359.0
2024-02-26 13:40:00,111.8,111.89,111.8,111.82,18732.0,107.5563,107.6429,107.5563,107.5756,18732.0
2024-02-26 13:45:00,111.83,111.9,111.78,111.83,12367.0,107.5852,107.6525,107.5371,107.5852,12367.0
2024-02-26 13:50:00,111.84,111.89,111.81,111.84,10453.0,107.5948,107.6429,107.5659,107.5948,10453.0
2024-02-26 13:55:00,111.84,111.84,111.77,111.8,15870.0,107.5948,107.5948,107.5275,107.5563,15870.0
2024-02-26 14:00:00,111.79,111.92,111.77,111.91,22605.0,107.5467,107.6718,107.5275,107.6622,22605.0
2024-02-26 14:05:00,111.92,111.98,111.9,111.91,11220.0,107.6718,107.7295,107.6525,107.6622,11220.0
2024-02-26 14:10:00,111.93,112.0,111.89,111.9,15050.0,107.6814,107.7487,107.6429,107.6525,15050.0
2024-02-26 14:15:00,111.9,111.92,111.8,111.82,17022.0,107.6525,107.6718,107.5563,107.5756,17022.0
2024-02-26 14:20:00,111.83,111.89,111.79,111.89,8782.0,107.5852,107.6429,107.5467,107.6429,8782.0
2024-02-26 14:25:00,111.88,111.94,111.83,111.9,13446.0,107.6333,107.691,107.5852,107.6525,13446.0
2024-02-26 14:30:00,111.91,111.99,111.89,111.99,12101.0,107.6622,107.7391,107.6429,107.7391,12101.0
2024-02-26 14:35:00,111.98,112.07,111.96,112.03,13224.0,107.7295,107.8161,107.7103,107.7776,13224.0
2024-02-26 14:40:00,112.02,112.02,111.93,111.97,10103.0,107.768,107.768,107.6814,107.7199,10103.0
2024-02-26 14:45:00,111.94,112.01,111.92,111.92,13372.0,107.691,107.7584,107.6718,107.6718,13372.0
2024-02-26 14:50:00,111.92,112.05,111.92,112.04,11204.0,107.6718,107.7968,107.6718,107.7872,11204.0
2024-02-26 14:55:00,112.03,112.07,112.0,112.02,12459.0,107.7776,107.8161,107.7487,107.768,12459.0
2024-02-26 15:00:00,112.02,112.17,112.01,112.14,11641.0,107.768,107.9123,107.7584,107.8834,11641.0
2024-02-26 15:05:00,112.15,112.18,112.13,112.15,12677.0,107.893,107.9219,107.8738,107.893,12677.0
2024-02-26 15:10:00,112.15,112.19,112.12,112.14,15066.0,107.893,107.9315,107.8642,107.8834,15066.0
2024-02-26 15:15:00,112.14,112.17,112.04,112.08,25828.0,107.8834,107.9123,107.7872,107.8257,25828.0
2024-02-26 15:20:00,112.12,112.25,112.08,112.24,24245.0,107.8642,107.9892,107.8257,107.9796,24245.0
2024-02-26 15:25:00,112.23,112.32,112.23,112.32,49649.0,107.97,108.0566,107.97,108.0566,49649.0
2024-02-26 15:30:00,112.33,112.35,112.26,112.3,25227.0,108.0662,108.0855,107.9989,108.0373,25227.0
2024-02-26 15:35:00,112.31,112.37,112.29,112.31,30716.0,108.047,108.1047,108.0277,108.047,30716.0
2024-02-26 15:40:00,112.3,112.4,112.27,112.32,43819.0,108.0373,108.1336,108.0085,108.0566,43819.0
2024-02-26 15:45:00,112.33,112.34,112.21,112.34,38362.0,108.0662,108.0758,107.9508,108.0758,38362.0
2024-02-26 15:50:00,112.35,112.38,112.11,112.34,77962.0,108.0855,108.1143,107.8546,108.0758,77962.0
2024-02-26 15:55:00,112.34,112.43,112.3,112.42,233376.0,108.0758,108.1624,108.0373,108.1528,233376.0
2024-02-27 09:30:00,113.03,113.33,112.66,112.84,88594.0,108.7396,109.0283,108.3837,108.5569,88594.0
2024-02-27 09:35:00,112.86,113.03,112.67,112.9,33623.0,108.5761,108.7396,108.3933,108.6146,33623.0
2024-02-27 09:40:00,112.89,113.21,112.78,112.82,47570.0,108.605,108.9128,108.4991,108.5376,47570.0
2024-02-27 09:45:00,112.91,113.03,112.83,112.91,17274.0,108.6242,108.7396,108.5472,108.6242,17274.0
2024-02-27 09:50:00,112.9,112.99,112.64,112.72,26728.0,108.6146,108.7012,108.3644,108.4414,26728.0
2024-02-27 09:55:00,112.72,112.87,112.59,112.71,20956.0,108.4414,108.5857,108.3163,108.4318,20956.0
2024-02-27 10:00:00,112.74,112.83,112.49,112.71,27592.0,108.4606,108.5472,108.2201,108.4318,27592.0
2024-02-27 10:05:00,112.73,112.76,112.48,112.48,19634.0,108.451,108.4799,108.2105,108.2105,19634.0
2024-02-27 10:10:00,112.47,112.53,112.08,112.1,18925.0,108.2009,108.2586,107.8257,107.8449,18925.0
2024-02-27 10:15:00,112.12,112.24,111.63,111.76,58661.0,107.8642,107.9796,107.3928,107.5178,58661.0
2024-02-27 10:20:00,111.75,111.89,111.63,111.81,60801.0,107.5082,107.6429,107.3928,107.5659,60801.0
2024-02-27 10:25:00,111.82,111.96,111.7,111.93,120299.0,107.5756,107.7103,107.4601,107.6814,120299.0
2024-02-27 10:30:00,111.9,111.97,111.76,111.84,47353.0,107.6525,107.7199,107.5178,107.5948,47353.0
2024-02-27 10:35:00,111.84,111.9,111.45,111.47,38909.0,107.5948,107.6525,107.2196,107.2389,38909.0
2024-02-27 10:40:00,111.52,111.56,111.2,111.25,50145.0,107.287,107.3254,106.9791,107.0272,50145.0
2024-02-27 10:45:00,111.25,111.48,111.18,111.24,39108.0,107.0272,107.2485,106.9599,107.0176,39108.0
2024-02-27 10:50:00,111.25,111.44,111.05,111.14,66348.0,107.0272,107.21,106.8348,106.9214,66348.0
2024-02-27 10:55:00,111.15,111.43,111.15,111.32,51094.0,106.931,107.2004,106.931,107.0945,51094.0
2024-02-27 11:00:00,111.34,111.51,111.31,111.42,38592.0,107.1138,107.2773,107.0849,107.1908,38592.0
2024-02-27 11:05:00,111.41,111.44,111.2,111.2,25580.0,107.1811,107.21,106.9791,106.9791,25580.0
2024-02-27 11:10:00,111.19,111.45,111.16,111.38,67136.0,106.9695,107.2196,106.9406,107.1523,67136.0
2024-02-27 11:15:00,111.36,111.52,111.28,111.52,25600.0,107.133,107.287,107.0561,107.287,25600.0
2024-02-27 11:20:00,111.52,111.67,111.51,111.61,35362.0,107.287,107.4313,107.2773,107.3735,35362.0
2024-02-27 11:25:00,111.62,111.71,111.46,111.52,54917.0,107.3832,107.4697,107.2292,107.287,54917.0
2024-02-27 11:30:00,111.52,111.54,111.25,111.32,36162.0,107.287,107.3062,107.0272,107.0945,36162.0
2024-02-27 11:35:00,111.33,111.33,111.19,111.33,33937.0,107.1042,107.1042,106.9695,107.1042,33937.0
2024-02-27 11:40:00,111.33,111.49,111.3,111.44,51436.0,107.1042,107.2581,107.0753,107.21,51436.0
2024-02-27 11:45:00,111.44,111.58,111.41,111.49,24880.0,107.21,107.3447,107.1811,107.2581,24880.0
2024-02-27 11:50:00,111.48,111.58,111.47,111.54,21532.0,107.2485,107.3447,107.2389,107.3062,21532.0
2024-02-27 11:55:00,111.55,111.55,111.34,111.45,15217.0,107.3158,107.3158,107.1138,107.2196,15217.0
2024-02-27 12:00:00,111.48,111.57,111.42,111.48,18144.0,107.2485,107.3351,107.1908,107.2485,18144.0
2024-02-27 12:05:00,111.47,111.5,111.36,111.4,18187.0,107.2389,107.2677,107.133,107.1715,18187.0
2024-02-27 12:10:00,111.4,111.43,111.3,111.34,30834.0,107.1715,107.2004,107.0753,107.1138,30834.0
2024-02-27 12:15:00,111.33,111.46,111.33,111.45,29383.0,107.1042,107.2292,107.1042,107.2196,29383.0
2024-02-27 12:20:00,111.43,111.53,111.4,111.52,13760.0,107.2004,107.2966,107.1715,107.287,13760.0
2024-02-27 12:25:00,111.52,111.56,111.43,111.44,25232.0,107.287,107.3254,107.2004,107.21,25232.0
2024-02-27 12:30:00,111.43,111.44,111.27,111.28,20375.0,107.2004,107.21,107.0464,107.0561,20375.0
2024-02-27 12:35:00,111.29,111.45,111.28,111.4,22667.0,107.0657,107.2196,107.0561,107.1715,22667.0
2024-02-27 12:40:00,111.4,111.4,111.26,111.29,14836.0,107.1715,107.1715,107.0368,107.0657,14836.0
2024-02-27 12:45:00,111.27,111.35,111.21,111.23,33869.0,107.0464,107.1234,106.9887,107.008,33869.0
2024-02-27 12:50:00,111.26,111.41,111.22,111.39,13802.0,107.0368,107.1811,106.9983,107.1619,13802.0
2024-02-27 12:55:00,111.4,111.57,111.4,111.54,29755.0,107.1715,107.3351,107.1715,107.3062,29755.0
2024-02-27 13:00:00,111.56,111.71,111.49,111.69,29798.0,107.3254,107.4697,107.2581,107.4505,29798.0
2024-02-27 13:05:00,111.71,111.85,111.62,111.62,83239.0,107.4697,107.6044,107.3832,107.3832,83239.0
2024-02-27 13:10:00,111.58,111.63,111.45,111.47,43979.0,107.3447,107.3928,107.2196,107.2389,43979.0
2024-02-27 13:15:00,111.46,111.49,111.42,111.42,24878.0,107.2292,107.2581,107.1908,107.1908,24878.0
2024-02-27 13:20:00,111.44,111.46,111.25,111.3,65078.0,107.21,107.2292,107.0272,107.0753,65078.0
2024-02-27 13:25:00,111.31,111.37,111.27,111.3,29732.0,107.0849,107.1427,107.0464,107.0753,29732.0
2024-02-27 13:30:00,111.31,111.31,111.21,111.22,25481.0,107.0849,107.0849,106.9887,106.9983,25481.0
2024-02-27 13:35:00,111.23,111.32,111.21,111.28,35234.0,107.008,107.0945,106.9887,107.0561,35234.0
2024-02-27 13:40:00,111.29,111.38,111.28,111.37,30647.0,107.0657,107.1523,107.0561,107.1427,30647.0
2024-02-27 13:45:00,111.38,111.43,111.35,111.38,38147.0,107.1523,107.2004,107.1234,107.1523,38147.0
2024-02-27 13:50:00,111.37,111.46,111.33,111.38,33937.0,107.1427,107.2292,107.1042,107.1523,33937.0
2024-02-27 13:55:00,111.39,111.43,111.32,111.34,22186.0,107.1619,107.2004,107.0945,107.1138,22186.0
2024-02-27 14:00:00,111.33,111.5,111.29,111.36,37649.0,107.1042,107.2677,107.0657,107.133,37649.0
2024-02-27 14:05:00,111.37,111.38,111.25,111.29,24366.0,107.1427,107.1523,107.0272,107.0657,24366.0
2024-02-27 14:10:00,111.29,111.31,111.21,111.3,39443.0,107.0657,107.0849,106.9887,107.0753,39443.0
2024-02-27 14:15:00,111.3,111.36,111.21,111.32,50324.0,107.0753,107.133,106.9887,107.0945,50324.0
2024-02-27 14:20:00,111.32,111.4,111.22,111.38,46120.0,107.0945,107.1715,106.9983,107.1523,46120.0
2024-02-27 14:25:00,111.38,111.38,111.23,111.28,23632.0,107.1523,107.1523,107.008,107.0561,23632.0
2024-02-27 14:30:00,111.27,111.34,111.21,111.23,26250.0,107.0464,107.1138,106.9887,107.008,26250.0
2024-02-27 14:35:00,111.2,111.27,111.14,111.24,26960.0,106.9791,107.0464,106.9214,107.0176,26960.0
2024-02-27 14:40:00,111.25,111.4,111.24,111.36,31136.0,107.0272,107.1715,107.0176,107.133,31136.0
2024-02-27 14:45:00,111.39,111.55,111.35,111.55,38767.0,107.1619,107.3158,107.1234,107.3158,38767.0
2024-02-27 14:50:00,111.55,111.55,111.4,111.5,34004.0,107.3158,107.3158,107.1715,107.2677,34004.0
2024-02-27 14:55:00,111.5,111.55,111.47,111.53,29891.0,107.2677,107.3158,107.2389,107.2966,29891.0
2024-02-27 15:00:00,111.54,111.62,111.39,111.39,40283.0,107.3062,107.3832,107.1619,107.1619,40283.0
2024-02-27 15:05:00,111.39,111.41,111.32,111.36,37427.0,107.1619,107.1811,107.0945,107.133,37427.0
2024-02-27 15:10:00,111.35,111.37,111.31,111.36,31371.0,107.1234,107.1427,107.0849,107.133,31371.0
2024-02-27 15:15:00,111.36,111.36,111.27,111.3,38272.0,107.133,107.133,107.0464,107.0753,38272.0
2024-02-27 15:20:00,111.3,111.4,111.27,111.34,35245.0,107.0753,107.1715,107.0464,107.1138,35245.0
2024-02-27 15:25:00,111.33,111.39,111.3,111.37,23574.0,107.1042,107.1619,107.0753,107.1427,23574.0
2024-02-27 15:30:00,111.38,111.39,111.28,111.37,33998.0,107.1523,107.1619,107.0561,107.1427,33998.0
2024-02-27 15:35:00,111.38,111.46,111.3,111.36,267495.0,107.1523,107.2292,107.0753,107.133,267495.0
2024-02-27 15:40:00,111.36,111.4,111.31,111.36,40135.0,107.133,107.1715,107.0849,107.133,40135.0
2024-02-27 15:45:00,111.36,111.47,111.35,111.41,55567.0,107.133,107.2389,107.1234,107.1811,55567.0
2024-02-27 15:50:00,111.41,111.58,111.41,111.58,89212.0,107.1811,107.3447,107.1811,107.3447,89212.0
2024-02-27 15:55:00,111.58,111.71,111.54,111.61,205366.0,107.3447,107.4697,107.3062,107.3735,205366.0
2024-02-28 09:30:00,111.9,112.48,111.62,112.4,87284.0,107.6525,108.2105,107.3832,108.1336,87284.0
2024-02-28 09:35:00,112.39,112.68,112.24,112.63,109022.0,108.1239,108.4029,107.9796,108.3548,109022.0
2024-02-28 09:40:00,112.63,113.05,112.62,112.96,51900.0,108.3548,108.7589,108.3452,108.6723,51900.0
2024-02-28 09:45:00,112.94,113.06,112.87,112.88,31171.0,108.6531,108.7685,108.5857,108.5953,31171.0
2024-02-28 09:50:00,112.88,113.05,112.73,112.91,59606.0,108.5953,108.7589,108.451,108.6242,59606.0
2024-02-28 09:55:00,112.88,113.01,112.75,112.96,42179.0,108.5953,108.7204,108.4703,108.6723,42179.0
2024-02-28 10:00:00,112.96,113.2,112.95,113.1,49895.0,108.6723,108.9032,108.6627,108.807,49895.0
2024-02-28 10:05:00,113.09,113.32,113.08,113.12,32519.0,108.7974,109.0186,108.7877,108.8262,32519.0
2024-02-28 10:10:00,113.11,113.12,112.9,113.01,27809.0,108.8166,108.8262,108.6146,108.7204,27809.0
2024-02-28 10:15:00,113.04,113.07,112.86,112.91,28000.0,108.7493,108.7781,108.5761,108.6242,28000.0
2024-02-28 10:20:00,112.88,112.99,112.87,112.93,45953.0,108.5953,108.7012,108.5857,108.6434,45953.0
2024-02-28 10:25:00,112.94,113.02,112.85,112.93,32088.0,108.6531,108.73,108.5665,108.6434,32088.0
2024-02-28 10:30:00,112.91,113.0,112.5,112.57,74823.0,108.6242,108.7108,108.2298,108.2971,74823.0
2024-02-28 10:35:00,112.59,112.75,112.52,112.72,18156.0,108.3163,108.4703,108.249,108.4414,18156.0
2024-02-28 10:40:00,112.72,112.79,112.53,112.56,73446.0,108.4414,108.5088,108.2586,108.2875,73446.0
2024-02-28 10:45:00,112.55,112.65,112.39,112.64,33958.0,108.2779,108.3741,108.1239,108.3644,33958.0
2024-02-28 10:50:00,112.64,112.67,112.49,112.57,51872.0,108.3644,108.3933,108.2201,108.2971,51872.0
2024-02-28 10:55:00,112.57,112.7,112.53,112.63,24009.0,108.2971,108.4222,108.2586,108.3548,24009.0
2024-02-28 11:00:00,112.63,112.7,112.58,112.67,27759.0,108.3548,108.4222,108.3067,108.3933,27759.0
2024-02-28 11:05:00,112.68,112.78,112.4,112.4,25200.0,108.4029,108.4991,108.1336,108.1336,25200.0
2024-02-28 11:10:00,112.38,112.45,112.26,112.26,32818.0,108.1143,108.1817,107.9989,107.9989,32818.0
2024-02-28 11:15:00,112.25,112.25,111.87,111.99,49144.0,107.9892,107.9892,107.6237,107.7391,49144.0
2024-02-28 11:20:00,111.96,111.99,111.46,111.57,33068.0,107.7103,107.7391,107.2292,107.3351,33068.0
2024-02-28 11:25:00,111.55,111.71,111.45,111.63,83482.0,107.3158,107.4697,107.2196,107.3928,83482.0
2024-02-28 11:30:00,111.61,111.64,111.35,111.37,21729.0,107.3735,107.4024,107.1234,107.1427,21729.0
2024-02-28 11:35:00,111.38,111.72,111.35,111.72,23067.0,107.1523,107.4794,107.1234,107.4794,23067.0
2024-02-28 11:40:00,111.7,111.85,111.65,111.74,24432.0,107.4601,107.6044,107.412,107.4986,24432.0
2024-02-28 11:45:00,111.74,111.76,111.51,111.56,20025.0,107.4986,107.5178,107.2773,107.3254,20025.0
2024-02-28 11:50:00,111.56,111.59,111.47,111.52,13104.0,107.3254,107.3543,107.2389,107.287,13104.0
2024-02-28 11:55:00,111.51,111.63,111.47,111.63,16585.0,107.2773,107.3928,107.2389,107.3928,16585.0
2024-02-28 12:00:00,111.63,111.64,111.48,111.5,15909.0,107.3928,107.4024,107.2485,107.2677,15909.0
2024-02-28 12:05:00,111.51,111.51,111.28,111.29,14766.0,107.2773,107.2773,107.0561,107.0657,14766.0
2024-02-28 12:10:00,111.28,111.47,111.27,111.39,18347.0,107.0561,107.2389,107.0464,107.1619,18347.0
2024-02-28 12:15:00,111.4,111.43,111.23,111.28,22239.0,107.1715,107.2004,107.008,107.0561,22239.0
2024-02-28 12:20:00,111.29,111.38,111.29,111.35,12451.0,107.0657,107.1523,107.0657,107.1234,12451.0
2024-02-28 12:25:00,111.36,111.42,111.29,111.39,17515.0,107.133,107.1908,107.0657,107.1619,17515.0
2024-02-28 12:30:00,111.38,111.39,111.31,111.34,17380.0,107.1523,107.1619,107.0849,107.1138,17380.0
2024-02-28 12:35:00,111.34,111.34,111.19,111.19,15518.0,107.1138,107.1138,106.9695,106.9695,15518.0
2024-02-28 12:40:00,111.19,111.32,111.17,111.31,11674.0,106.9695,107.0945,106.9502,107.0849,11674.0
2024-02-28 12:45:00,111.3,111.35,111.25,111.3,31141.0,107.0753,107.1234,107.0272,107.0753,31141.0
2024-02-28 12:50:00,111.31,111.42,111.31,111.35,53321.0,107.0849,107.1908,107.0849,107.1234,53321.0
2024-02-28 12:55:00,111.35,111.36,111.15,111.2,11705.0,107.1234,107.133,106.931,106.9791,11705.0
2024-02-28 13:00:00,111.2,111.45,111.19,111.41,20190.0,106.9791,107.2196,106.9695,107.1811,20190.0
2024-02-28 13:05:00,111.41,111.63,111.41,111.62,13225.0,107.1811,107.3928,107.1811,107.3832,13225.0
2024-02-28 13:10:00,111.64,111.91,111.63,111.87,134517.0,107.4024,107.6622,107.3928,107.6237,134517.0
2024-02-28 13:15:00,111.88,112.13,111.85,112.08,26099.0,107.6333,107.8738,107.6044,107.8257,26099.0
2024-02-28 13:20:00,112.08,112.09,111.96,112.07,28556.0,107.8257,107.8353,107.7103,107.8161,28556.0
2024-02-28 13:25:00,112.05,112.16,112.03,112.04,23154.0,107.7968,107.9027,107.7776,107.7872,23154.0
2024-02-28 13:30:00,112.05,112.17,112.05,112.13,17097.0,107.7968,107.9123,107.7968,107.8738,17097.0
2024-02-28 13:35:00,112.14,112.2,112.11,112.16,22834.0,107.8834,107.9411,107.8546,107.9027,22834.0
2024-02-28 13:40:00,112.16,112.17,112.1,112.12,27251.0,107.9027,107.9123,107.8449,107.8642,27251.0
2024-02-28 13:45:00,112.12,112.22,112.07,112.07,17413.0,107.8642,107.9604,107.8161,107.8161,17413.0
2024-02-28 13:50:00,112.06,112.08,111.98,111.98,14353.0,107.8065,107.8257,107.7295,107.7295,14353.0
2024-02-28 13:55:00,111.99,112.01,111.84,111.84,13380.0,107.7391,107.7584,107.5948,107.5948,13380.0
2024-02-28 14:00:00,111.83,111.91,111.8,111.91,9647.0,107.5852,107.6622,107.5563,107.6622,9647.0
2024-02-28 14:05:00,111.9,111.93,111.73,111.73,25660.0,107.6525,107.6814,107.489,107.489,25660.0
2024-02-28 14:10:00,111.71,111.8,111.68,111.77,11082.0,107.4697,107.5563,107.4409,107.5275,11082.0
2024-02-28 14:15:00,111.77,112.07,111.76,112.05,28819.0,107.5275,107.8161,107.5178,107.7968,28819.0
2024-02-28 14:20:00,112.06,112.09,111.99,112.05,24584.0,107.8065,107.8353,107.7391,107.7968,24584.0
2024-02-28 14:25:00,112.05,112.16,112.04,112.13,30307.0,107.7968,107.9027,107.7872,107.8738,30307.0
2024-02-28 14:30:00,112.11,112.37,112.09,112.31,64158.0,107.8546,108.1047,107.8353,108.047,64158.0
2024-02-28 14:35:00,112.3,112.36,112.04,112.09,51866.0,108.0373,108.0951,107.7872,107.8353,51866.0
2024-02-28 14:40:00,112.09,112.19,112.02,112.17,72102.0,107.8353,107.9315,107.768,107.9123,72102.0
2024-02-28 14:45:00,112.17,112.2,112.12,112.13,35536.0,107.9123,107.9411,107.8642,107.8738,35536.0
2024-02-28 14:50:00,112.13,112.14,112.02,112.06,17412.0,107.8738,107.8834,107.768,107.8065,17412.0
2024-02-28 14:55:00,112.06,112.12,112.05,112.11,18633.0,107.8065,107.8642,107.7968,107.8546,18633.0
2024-02-28 15:00:00,112.11,112.18,112.09,112.1,26258.0,107.8546,107.9219,107.8353,107.8449,26258.0
2024-02-28 15:05:00,112.09,112.1,111.9,111.94,33578.0,107.8353,107.8449,107.6525,107.691,33578.0
2024-02-28 15:10:00,111.94,112.07,111.93,112.0,37259.0,107.691,107.8161,107.6814,107.7487,37259.0
2024-02-28 15:15:00,111.99,112.05,111.95,112.03,28182.0,107.7391,107.7968,107.7006,107.7776,28182.0
2024-02-28 15:20:00,112.03,112.03,111.93,111.93,34379.0,107.7776,107.7776,107.6814,107.6814,34379.0
2024-02-28 15:25:00,111.93,111.94,111.79,111.94,27246.0,107.6814,107.691,107.5467,107.691,27246.0
2024-02-28 15:30:00,111.94,111.94,111.77,111.82,37227.0,107.691,107.691,107.5275,107.5756,37227.0
2024-02-28 15:35:00,111.82,111.95,111.8,111.94,29861.0,107.5756,107.7006,107.5563,107.691,29861.0
2024-02-28 15:40:00,111.94,112.03,111.76,111.8,39645.0,107.691,107.7776,107.5178,107.5563,39645.0
2024-02-28 15:45:00,111.8,111.85,111.73,111.85,53666.0,107.5563,107.6044,107.489,107.6044,53666.0
2024-02-28 15:50:00,111.86,111.9,111.7,111.84,66476.0,107.6141,107.6525,107.4601,107.5948,66476.0
2024-02-28 15:55:00,111.87,112.05,111.85,112.04,269648.0,107.6237,107.7968,107.6044,107.7872,269648.0
2024-02-29 09:30:00,112.51,112.59,112.07,112.59,66481.0,108.2394,108.3163,107.8161,108.3163,66481.0
2024-02-29 09:35:00,112.55,112.79,112.39,112.72,25127.0,108.2779,108.5088,108.1239,108.4414,25127.0
2024-02-29 09:40:00,112.74,112.75,112.42,112.53,15713.0,108.4606,108.4703,108.1528,108.2586,15713.0
2024-02-29 09:45:00,112.54,112.58,112.34,112.57,12480.0,108.2682,108.3067,108.0758,108.2971,12480.0
2024-02-29 09:50:00,112.58,112.73,112.57,112.59,25995.0,108.3067,108.451,108.2971,108.3163,25995.0
2024-02-29 09:55:00,112.59,112.66,112.42,112.55,25454.0,108.3163,108.3837,108.1528,108.2779,25454.0
2024-02-29 10:00:00,112.53,112.87,112.53,112.81,28465.0,108.2586,108.5857,108.2586,108.528,28465.0
2024-02-29 10:05:00,112.8,112.82,112.71,112.79,28977.0,108.5184,108.5376,108.4318,108.5088,28977.0
2024-02-29 10:10:00,112.77,112.77,112.54,112.59,26835.0,108.4895,108.4895,108.2682,108.3163,26835.0
2024-02-29 10:15:00,112.57,112.65,112.4,112.45,41981.0,108.2971,108.3741,108.1336,108.1817,41981.0
2024-02-29 10:20:00,112.46,112.53,112.22,112.29,26552.0,108.1913,108.2586,107.9604,108.0277,26552.0
2024-02-29 10:25:00,112.29,112.31,112.09,112.3,31391.0,108.0277,108.047,107.8353,108.0373,31391.0
2024-02-29 10:30:00,112.31,112.51,112.31,112.34,36812.0,108.047,108.2394,108.047,108.0758,36812.0
2024-02-29 10:35:00,112.32,112.39,112.14,112.19,23633.0,108.0566,108.1239,107.8834,107.9315,23633.0
2024-02-29 10:40:00,112.18,112.34,112.14,112.26,30202.0,107.9219,108.0758,107.8834,107.9989,30202.0
2024-02-29 10:45:00,112.26,112.5,112.21,112.5,24992.0,107.9989,108.2298,107.9508,108.2298,24992.0
2024-02-29 10:50:00,112.5,112.6,112.42,112.57,24838.0,108.2298,108.326,108.1528,108.2971,24838.0
2024-02-29 10:55:00,112.58,112.9,112.58,112.85,24017.0,108.3067,108.6146,108.3067,108.5665,24017.0
2024-02-29 11:00:00,112.84,112.97,112.8,112.85,20125.0,108.5569,108.6819,108.5184,108.5665,20125.0
2024-02-29 11:05:00,112.85,112.96,112.85,112.92,25259.0,108.5665,108.6723,108.5665,108.6338,25259.0
2024-02-29 11:10:00,112.91,112.96,112.83,112.83,17235.0,108.6242,108.6723,108.5472,108.5472,17235.0
2024-02-29 11:15:00,112.85,112.9,112.73,112.78,67388.0,108.5665,108.6146,108.451,108.4991,67388.0
2024-02-29 11:20:00,112.73,112.84,112.71,112.78,23484.0,108.451,108.5569,108.4318,108.4991,23484.0
2024-02-29 11:25:00,112.78,112.94,112.74,112.85,25095.0,108.4991,108.6531,108.4606,108.5665,25095.0
2024-02-29 11:30:00,112.82,112.94,112.8,112.93,19783.0,108.5376,108.6531,108.5184,108.6434,19783.0
2024-02-29 11:35:00,112.95,113.05,112.92,112.93,35722.0,108.6627,108.7589,108.6338,108.6434,35722.0
2024-02-29 11:40:00,112.94,113.09,112.82,113.09,19234.0,108.6531,108.7974,108.5376,108.7974,19234.0
2024-02-29 11:45:00,113.09,113.1,112.94,113.03,14006.0,108.7974,108.807,108.6531,108.7396,14006.0
2024-02-29 11:50:00,113.02,113.07,112.96,113.01,34561.0,108.73,108.7781,108.6723,108.7204,34561.0
2024-02-29 11:55:00,113.01,113.05,112.99,113.02,19639.0,108.7204,108.7589,108.7012,108.73,19639.0
2024-02-29 12:00:00,113.01,113.16,112.99,113.14,26999.0,108.7204,108.8647,108.7012,108.8455,26999.0
2024-02-29 12:05:00,113.16,113.16,113.0,113.01,16754.0,108.8647,108.8647,108.7108,108.7204,16754.0
2024-02-29 12:10:00,113.0,113.0,112.87,112.87,19438.0,108.7108,108.7108,108.5857,108.5857,19438.0
2024-02-29 12:15:00,112.87,112.93,112.85,112.86,20715.0,108.5857,108.6434,108.5665,108.5761,20715.0
2024-02-29 12:20:00,112.88,113.03,112.88,112.95,30129.0,108.5953,108.7396,108.5953,108.6627,30129.0
2024-02-29 12:25:00,112.94,113.16,112.93,113.1,19375.0,108.6531,108.8647,108.6434,108.807,19375.0
2024-02-29 12:30:00,113.08,113.1,112.91,112.91,25814.0,108.7877,108.807,108.6242,108.6242,25814.0
2024-02-29 12:35:00,112.91,113.04,112.88,112.99,32065.0,108.6242,108.7493,108.5953,108.7012,32065.0
2024-02-29 12:40:00,113.0,113.02,112.85,112.93,28851.0,108.7108,108.73,108.5665,108.6434,28851.0
2024-02-29 12:45:00,112.93,113.05,112.92,112.95,34103.0,108.6434,108.7589,108.6338,108.6627,34103.0
2024-02-29 12:50:00,112.96,112.98,112.7,112.71,19414.0,108.6723,108.6915,108.4222,108.4318,19414.0
2024-02-29 12:55:00,112.71,112.73,112.49,112.53,17128.0,108.4318,108.451,108.2201,108.2586,17128.0
2024-02-29 13:00:00,112.51,112.55,112.35,112.37,24179.0,108.2394,108.2779,108.0855,108.1047,24179.0
2024-02-29 13:05:00,112.38,112.4,112.32,112.36,16879.0,108.1143,108.1336,108.0566,108.0951,16879.0
2024-02-29 13:10:00,112.36,112.47,112.36,112.45,28313.0,108.0951,108.2009,108.0951,108.1817,28313.0
2024-02-29 13:15:00,112.46,112.48,112.32,112.44,27040.0,108.1913,108.2105,108.0566,108.172,27040.0
2024-02-29 13:20:00,112.42,112.52,112.42,112.49,13902.0,108.1528,108.249,108.1528,108.2201,13902.0
2024-02-29 13:25:00,112.49,112.49,112.3,112.33,23565.0,108.2201,108.2201,108.0373,108.0662,23565.0
2024-02-29 13:30:00,112.33,112.46,112.3,112.46,10461.0,108.0662,108.1913,108.0373,108.1913,10461.0
2024-02-29 13:35:00,112.47,112.5,112.41,112.47,11010.0,108.2009,108.2298,108.1432,108.2009,11010.0
2024-02-29 13:40:00,112.47,112.52,112.41,112.43,14357.0,108.2009,108.249,108.1432,108.1624,14357.0
2024-02-29 13:45:00,112.44,112.46,112.26,112.33,18177.0,108.172,108.1913,107.9989,108.0662,18177.0
2024-02-29 13:50:00,112.33,112.57,112.29,112.57,13793.0,108.0662,108.2971,108.0277,108.2971,13793.0
2024-02-29 13:55:00,112.57,112.62,112.54,112.62,12026.0,108.2971,108.3452,108.2682,108.3452,12026.0
2024-02-29 14:00:00,112.62,112.67,112.59,112.66,8787.0,108.3452,108.3933,108.3163,108.3837,8787.0
2024-02-29 14:05:00,112.65,112.66,112.4,112.4,29597.0,108.3741,108.3837,108.1336,108.1336,29597.0
2024-02-29 14:10:00,112.39,112.45,112.37,112.39,16052.0,108.1239,108.1817,108.1047,108.1239,16052.0
2024-02-29 14:15:00,112.41,112.48,112.41,112.46,29078.0,108.1432,108.2105,108.1432,108.1913,29078.0
2024-02-29 14:20:00,112.47,112.55,112.4,112.45,16215.0,108.2009,108.2779,108.1336,108.1817,16215.0
2024-02-29 14:25:00,112.41,112.42,112.27,112.28,26540.0,108.1432,108.1528,108.0085,108.0181,26540.0
2024-02-29 14:30:00,112.28,112.32,112.23,112.3,47145.0,108.0181,108.0566,107.97,108.0373,47145.0
2024-02-29 14:35:00,112.29,112.29,112.13,112.2,30232.0,108.0277,108.0277,107.8738,107.9411,30232.0
2024-02-29 14:40:00,112.21,112.21,111.99,112.02,37924.0,107.9508,107.9508,107.7391,107.768,37924.0
2024-02-29 14:45:00,112.02,112.02,111.9,111.97,20389.0,107.768,107.768,107.6525,107.7199,20389.0
2024-02-29 14:50:00,111.96,112.08,111.9,111.92,25333.0,107.7103,107.8257,107.6525,107.6718,25333.0
2024-02-29 14:55:00,111.9,112.01,111.85,112.01,15928.0,107.6525,107.7584,107.6044,107.7584,15928.0
2024-02-29 15:00:00,112.01,112.06,111.94,111.94,22055.0,107.7584,107.8065,107.691,107.691,22055.0
2024-02-29 15:05:00,111.92,112.01,111.91,111.98,11380.0,107.6718,107.7584,107.6622,107.7295,11380.0
2024-02-29 15:10:00,111.97,112.09,111.97,112.05,19979.0,107.7199,107.8353,107.7199,107.7968,19979.0
2024-02-29 15:15:00,112.04,112.07,111.98,112.05,25540.0,107.7872,107.8161,107.7295,107.7968,25540.0
2024-02-29 15:20:00,112.05,112.13,112.03,112.06,23301.0,107.7968,107.8738,107.7776,107.8065,23301.0
2024-02-29 15:25:00,112.06,112.17,112.03,112.16,14436.0,107.8065,107.9123,107.7776,107.9027,14436.0
2024-02-29 15:30:00,112.16,112.29,112.14,112.27,22350.0,107.9027,108.0277,107.8834,108.0085,22350.0
2024-02-29 15:35:00,112.26,112.48,112.26,112.45,25024.0,107.9989,108.2105,107.9989,108.1817,25024.0
2024-02-29 15:40:00,112.45,112.56,112.43,112.43,72861.0,108.1817,108.2875,108.1624,108.1624,72861.0
2024-02-29 15:45:00,112.45,112.6,112.43,112.44,49959.0,108.1817,108.326,108.1624,108.172,49959.0
2024-02-29 15:50:00,112.45,112.63,112.43,112.57,67284.0,108.1817,108.3548,108.1624,108.2971,67284.0
2024-02-29 15:55:00,112.58,112.71,112.38,112.4,305369.0,108.3067,108.4318,108.1143,108.1336,305369.0
2024-03-01 09:30:00,113.8,114.69,113.63,114.38,231836.0,109.4804,110.3366,109.3169,110.0384,231836.0
2024-03-01 09:35:00,114.41,114.62,114.16,114.52,59363.0,110.0673,110.2693,109.8267,110.1731,59363.0
2024-03-01 09:40:00,114.5,114.72,114.33,114.69,67080.0,110.1538,110.3655,109.9903,110.3366,67080.0
2024-03-01 09:45:00,114.69,114.77,114.52,114.65,60133.0,110.3366,110.4136,110.1731,110.2981,60133.0
2024-03-01 09:50:00,114.65,114.66,114.27,114.44,29935.0,110.2981,110.3078,109.9326,110.0961,29935.0
2024-03-01 09:55:00,114.47,114.68,114.43,114.57,34178.0,110.125,110.327,110.0865,110.2212,34178.0
2024-03-01 10:00:00,114.6,114.76,114.18,114.2,53715.0,110.25,110.404,109.846,109.8652,53715.0
2024-03-01 10:05:00,114.18,114.28,113.76,113.82,41760.0,109.846,109.9422,109.4419,109.4997,41760.0
2024-03-01 10:10:00,113.88,113.91,113.72,113.78,26745.0,109.5574,109.5862,109.4034,109.4612,26745.0
2024-03-01 10:15:00,113.81,114.32,113.81,114.25,28716.0,109.49,109.9807,109.49,109.9133,28716.0
2024-03-01 10:20:00,114.29,114.75,114.28,114.7,42661.0,109.9518,110.3944,109.9422,110.3463,42661.0
2024-03-01 10:25:00,114.73,114.98,114.73,114.78,66508.0,110.3751,110.6156,110.3751,110.4232,66508.0
2024-03-01 10:30:00,114.77,115.04,114.75,114.96,112299.0,110.4136,110.6733,110.3944,110.5964,112299.0
2024-03-01 10:35:00,114.97,115.08,114.88,114.97,57062.0,110.606,110.7118,110.5194,110.606,57062.0
2024-03-01 10:40:00,114.97,115.37,114.97,115.22,126763.0,110.606,110.9908,110.606,110.8465,126763.0
2024-03-01 10:45:00,115.23,115.24,115.0,115.02,63360.0,110.8561,110.8658,110.6349,110.6541,63360.0
2024-03-01 10:50:00,115.04,115.11,114.91,115.02,66365.0,110.6733,110.7407,110.5483,110.6541,66365.0
2024-03-01 10:55:00,115.02,115.1,114.78,114.81,50682.0,110.6541,110.7311,110.4232,110.4521,50682.0
2024-03-01 11:00:00,114.83,114.93,114.8,114.88,36207.0,110.4713,110.5675,110.4425,110.5194,36207.0
2024-03-01 11:05:00,114.89,115.0,114.84,114.98,17143.0,110.529,110.6349,110.4809,110.6156,17143.0
2024-03-01 11:10:00,114.98,115.14,114.94,115.01,49369.0,110.6156,110.7695,110.5771,110.6445,49369.0
2024-03-01 11:15:00,115.03,115.07,114.9,114.9,26319.0,110.6637,110.7022,110.5387,110.5387,26319.0
2024-03-01 11:20:00,114.92,115.14,114.89,114.92,44450.0,110.5579,110.7695,110.529,110.5579,44450.0
2024-03-01 11:25:00,114.92,115.06,114.85,115.01,22350.0,110.5579,110.6926,110.4906,110.6445,22350.0
2024-03-01 11:30:00,115.01,115.1,114.92,115.1,27457.0,110.6445,110.7311,110.5579,110.7311,27457.0
2024-03-01 11:35:00,115.12,115.37,115.1,115.36,55577.0,110.7503,110.9908,110.7311,110.9812,55577.0
2024-03-01 11:40:00,115.36,115.51,115.34,115.4,63975.0,110.9812,111.1255,110.962,111.0197,63975.0
2024-03-01 11:45:00,115.42,115.53,115.26,115.33,41414.0,111.0389,111.1447,110.885,110.9523,41414.0
2024-03-01 11:50:00,115.34,115.37,115.19,115.32,32787.0,110.962,110.9908,110.8177,110.9427,32787.0
2024-03-01 11:55:00,115.31,115.33,115.19,115.25,24020.0,110.9331,110.9523,110.8177,110.8754,24020.0
2024-03-01 12:00:00,115.29,115.29,115.14,115.19,18286.0,110.9139,110.9139,110.7695,110.8177,18286.0
2024-03-01 12:05:00,115.19,115.28,115.11,115.13,29470.0,110.8177,110.9042,110.7407,110.7599,29470.0
2024-03-01 12:10:00,115.12,115.12,114.91,115.05,15679.0,110.7503,110.7503,110.5483,110.683,15679.0
2024-03-01 12:15:00,115.05,115.06,114.95,115.01,15087.0,110.683,110.6926,110.5868,110.6445,15087.0
2024-03-01 12:20:00,114.99,115.05,114.87,114.91,12677.0,110.6252,110.683,110.5098,110.5483,12677.0
2024-03-01 12:25:00,114.9,114.92,114.84,114.85,24743.0,110.5387,110.5579,110.4809,110.4906,24743.0
2024-03-01 12:30:00,114.86,114.9,114.75,114.9,17861.0,110.5002,110.5387,110.3944,110.5387,17861.0
2024-03-01 12:35:00,114.9,114.9,114.65,114.68,26146.0,110.5387,110.5387,110.2981,110.327,26146.0
2024-03-01 12:40:00,114.68,114.72,114.48,114.52,17966.0,110.327,110.3655,110.1346,110.1731,17966.0
2024-03-01 12:45:00,114.52,114.53,114.47,114.5,14987.0,110.1731,110.1827,110.125,110.1538,14987.0
2024-03-01 12:50:00,114.51,114.59,114.42,114.56,28034.0,110.1635,110.2404,110.0769,110.2116,28034.0
2024-03-01 12:55:00,114.54,114.7,114.54,114.62,22756.0,110.1923,110.3463,110.1923,110.2693,22756.0
2024-03-01 13:00:00,114.62,114.68,114.53,114.58,20077.0,110.2693,110.327,110.1827,110.2308,20077.0
2024-03-01 13:05:00,114.57,114.61,114.5,114.5,20586.0,110.2212,110.2597,110.1538,110.1538,20586.0
2024-03-01 13:10:00,114.53,114.58,114.5,114.5,18155.0,110.1827,110.2308,110.1538,110.1538,18155.0
2024-03-01 13:15:00,114.5,114.61,114.49,114.56,20191.0,110.1538,110.2597,110.1442,110.2116,20191.0
2024-03-01 13:20:00,114.53,114.64,114.5,114.62,20092.0,110.1827,110.2885,110.1538,110.2693,20092.0
2024-03-01 13:25:00,114.64,114.76,114.64,114.7,12135.0,110.2885,110.404,110.2885,110.3463,12135.0
2024-03-01 13:30:00,114.7,114.72,114.62,114.65,16551.0,110.3463,110.3655,110.2693,110.2981,16551.0
2024-03-01 13:35:00,114.65,114.69,114.52,114.52,25353.0,110.2981,110.3366,110.1731,110.1731,25353.0
2024-03-01 13:40:00,114.52,114.7,114.47,114.67,41994.0,110.1731,110.3463,110.125,110.3174,41994.0
2024-03-01 13:45:00,114.65,114.71,114.52,114.52,21543.0,110.2981,110.3559,110.1731,110.1731,21543.0
2024-03-01 13:50:00,114.47,114.58,114.47,114.57,19686.0,110.125,110.2308,110.125,110.2212,19686.0
2024-03-01 13:55:00,114.58,114.69,114.57,114.68,20885.0,110.2308,110.3366,110.2212,110.327,20885.0
2024-03-01 14:00:00,114.71,114.88,114.71,114.84,28277.0,110.3559,110.5194,110.3559,110.4809,28277.0
2024-03-01 14:05:00,114.85,114.92,114.84,114.88,24103.0,110.4906,110.5579,110.4809,110.5194,24103.0
2024-03-01 14:10:00,114.89,114.93,114.79,114.84,18987.0,110.529,110.5675,110.4328,110.4809,18987.0
2024-03-01 14:15:00,114.84,114.94,114.84,114.89,18045.0,110.4809,110.5771,110.4809,110.529,18045.0
2024-03-01 14:20:00,114.89,115.0,114.86,115.0,19766.0,110.529,110.6349,110.5002,110.6349,19766.0
2024-03-01 14:25:00,115.0,115.03,114.9,114.95,34074.0,110.6349,110.6637,110.5387,110.5868,34074.0
2024-03-01 14:30:00,114.96,114.97,114.75,114.77,24341.0,110.5964,110.606,110.3944,110.4136,24341.0
2024-03-01 14:35:00,114.78,114.94,114.76,114.93,23701.0,110.4232,110.5771,110.404,110.5675,23701.0
2024-03-01 14:40:00,114.94,114.95,114.87,114.89,19504.0,110.5771,110.5868,110.5098,110.529,19504.0
2024-03-01 14:45:00,114.9,114.94,114.81,114.84,19348.0,110.5387,110.5771,110.4521,110.4809,19348.0
2024-03-01 14:50:00,114.84,114.85,114.73,114.73,29854.0,110.4809,110.4906,110.3751,110.3751,29854.0
2024-03-01 14:55:00,114.74,114.82,114.65,114.67,30364.0,110.3847,110.4617,110.2981,110.3174,30364.0
2024-03-01 15:00:00,114.66,114.67,114.52,114.52,41289.0,110.3078,110.3174,110.1731,110.1731,41289.0
2024-03-01 15:05:00,114.52,114.65,114.52,114.64,22475.0,110.1731,110.2981,110.1731,110.2885,22475.0
2024-03-01 15:10:00,114.62,114.69,114.56,114.67,24358.0,110.2693,110.3366,110.2116,110.3174,24358.0
2024-03-01 15:15:00,114.67,114.74,114.54,114.55,34412.0,110.3174,110.3847,110.1923,110.2019,34412.0
2024-03-01 15:20:00,114.55,114.69,114.55,114.62,34588.0,110.2019,110.3366,110.2019,110.2693,34588.0
2024-03-01 15:25:00,114.64,114.66,114.6,114.64,27257.0,110.2885,110.3078,110.25,110.2885,27257.0
2024-03-01 15:30:00,114.64,114.65,114.56,114.57,34213.0,110.2885,110.2981,110.2116,110.2212,34213.0
2024-03-01 15:35:00,114.56,114.59,114.44,114.44,19926.0,110.2116,110.2404,110.0961,110.0961,19926.0
2024-03-01 15:40:00,114.44,114.44,114.2,114.33,66468.0,110.0961,110.0961,109.8652,109.9903,66468.0
2024-03-01 15:45:00,114.34,114.38,114.22,114.22,49208.0,109.9999,110.0384,109.8845,109.8845,49208.0
2024-03-01 15:50:00,114.23,114.43,114.19,114.34,77962.0,109.8941,110.0865,109.8556,109.9999,77962.0
2024-03-01 15:55:00,114.35,114.39,114.18,114.24,292572.0,110.0095,110.048,109.846,109.9037,292572.0
2024-03-04 09:30:00,114.04,114.4,113.8,113.88,136591.0,109.7113,110.0576,109.4804,109.5574,136591.0
2024-03-04 09:35:00,113.86,114.14,113.58,113.68,35304.0,109.5381,109.8075,109.2688,109.365,35304.0
2024-03-04 09:40:00,113.68,113.72,112.97,113.05,37330.0,109.365,109.4034,108.6819,108.7589,37330.0
2024-03-04 09:45:00,113.02,113.14,112.81,112.9,73231.0,108.73,108.8455,108.528,108.6146,73231.0
2024-03-04 09:50:00,112.88,113.05,112.76,112.93,42712.0,108.5953,108.7589,108.4799,108.6434,42712.0
2024-03-04 09:55:00,112.89,113.17,112.83,112.99,42086.0,108.605,108.8743,108.5472,108.7012,42086.0
2024-03-04 10:00:00,112.98,113.11,112.83,112.97,25910.0,108.6915,108.8166,108.5472,108.6819,25910.0
2024-03-04 10:05:00,112.91,113.28,112.9,113.26,43005.0,108.6242,108.9802,108.6146,108.9609,43005.0
2024-03-04 10:10:00,113.25,113.35,113.02,113.18,87668.0,108.9513,109.0475,108.73,108.8839,87668.0
2024-03-04 10:15:00,113.14,113.41,113.11,113.41,69835.0,108.8455,109.1052,108.8166,109.1052,69835.0
2024-03-04 10:20:00,113.37,113.61,113.37,113.52,76935.0,109.0667,109.2976,109.0667,109.211,76935.0
2024-03-04 10:25:00,113.48,113.58,113.37,113.58,37543.0,109.1726,109.2688,109.0667,109.2688,37543.0
2024-03-04 10:30:00,113.55,113.55,113.09,113.12,25241.0,109.2399,109.2399,108.7974,108.8262,25241.0
2024-03-04 10:35:00,113.09,113.18,112.91,113.01,35073.0,108.7974,108.8839,108.6242,108.7204,35073.0
2024-03-04 10:40:00,113.0,113.15,113.0,113.04,34404.0,108.7108,108.8551,108.7108,108.7493,34404.0
2024-03-04 10:45:00,113.05,113.06,112.65,112.75,38457.0,108.7589,108.7685,108.3741,108.4703,38457.0
2024-03-04 10:50:00,112.73,112.82,112.66,112.68,29155.0,108.451,108.5376,108.3837,108.4029,29155.0
2024-03-04 10:55:00,112.67,112.67,112.47,112.54,56461.0,108.3933,108.3933,108.2009,108.2682,56461.0
2024-03-04 11:00:00,112.53,112.71,112.48,112.71,21578.0,108.2586,108.4318,108.2105,108.4318,21578.0
2024-03-04 11:05:00,112.73,112.83,112.7,112.76,19731.0,108.451,108.5472,108.4222,108.4799,19731.0
2024-03-04 11:10:00,112.76,112.77,112.61,112.63,16084.0,108.4799,108.4895,108.3356,108.3548,16084.0
2024-03-04 11:15:00,112.64,112.64,112.34,112.37,39774.0,108.3644,108.3644,108.0758,108.1047,39774.0
2024-03-04 11:20:00,112.38,112.49,112.22,112.49,66590.0,108.1143,108.2201,107.9604,108.2201,66590.0
2024-03-04 11:25:00,112.48,112.5,112.21,112.3,28651.0,108.2105,108.2298,107.9508,108.0373,28651.0
2024-03-04 11:30:00,112.31,112.43,112.29,112.4,36824.0,108.047,108.1624,108.0277,108.1336,36824.0
2024-03-04 11:35:00,112.39,112.39,112.15,112.24,25724.0,108.1239,108.1239,107.893,107.9796,25724.0
2024-03-04 11:40:00,112.24,112.41,112.23,112.33,25431.0,107.9796,108.1432,107.97,108.0662,25431.0
2024-03-04 11:45:00,112.3,112.3,112.08,112.15,52580.0,108.0373,108.0373,107.8257,107.893,52580.0
2024-03-04 11:50:00,112.16,112.25,112.07,112.17,40223.0,107.9027,107.9892,107.8161,107.9123,40223.0
2024-03-04 11:55:00,112.16,112.16,111.96,112.03,47187.0,107.9027,107.9027,107.7103,107.7776,47187.0
2024-03-04 12:00:00,112.03,112.18,112.03,112.09,34291.0,107.7776,107.9219,107.7776,107.8353,34291.0
2024-03-04 12:05:00,112.1,112.41,112.09,112.38,34411.0,107.8449,108.1432,107.8353,108.1143,34411.0
2024-03-04 12:10:00,112.37,112.37,112.13,112.13,24623.0,108.1047,108.1047,107.8738,107.8738,24623.0
2024-03-04 12:15:00,112.11,112.11,111.91,111.99,17732.0,107.8546,107.8546,107.6622,107.7391,17732.0
2024-03-04 12:20:00,111.99,112.08,111.97,112.03,16539.0,107.7391,107.8257,107.7199,107.7776,16539.0
2024-03-04 12:25:00,112.03,112.03,111.94,111.97,16304.0,107.7776,107.7776,107.691,107.7199,16304.0
2024-03-04 12:30:00,111.96,112.08,111.93,112.05,28754.0,107.7103,107.8257,107.6814,107.7968,28754.0
2024-03-04 12:35:00,112.04,112.22,112.02,112.22,17609.0,107.7872,107.9604,107.768,107.9604,17609.0
2024-03-04 12:40:00,112.23,112.3,112.16,112.16,24993.0,107.97,108.0373,107.9027,107.9027,24993.0
2024-03-04 12:45:00,112.16,112.21,112.03,112.09,32068.0,107.9027,107.9508,107.7776,107.8353,32068.0
2024-03-04 12:50:00,112.09,112.22,112.07,112.13,19182.0,107.8353,107.9604,107.8161,107.8738,19182.0
2024-03-04 12:55:00,112.13,112.17,112.02,112.07,19329.0,107.8738,107.9123,107.768,107.8161,19329.0
2024-03-04 13:00:00,112.08,112.24,112.06,112.21,10490.0,107.8257,107.9796,107.8065,107.9508,10490.0
2024-03-04 13:05:00,112.21,112.25,112.16,112.22,19721.0,107.9508,107.9892,107.9027,107.9604,19721.0
2024-03-04 13:10:00,112.21,112.25,112.1,112.16,22332.0,107.9508,107.9892,107.8449,107.9027,22332.0
2024-03-04 13:15:00,112.15,112.15,112.01,112.02,20778.0,107.893,107.893,107.7584,107.768,20778.0
2024-03-04 13:20:00,112.03,112.19,112.02,112.17,15503.0,107.7776,107.9315,107.768,107.9123,15503.0
2024-03-04 13:25:00,112.19,112.26,112.12,112.25,27511.0,107.9315,107.9989,107.8642,107.9892,27511.0
2024-03-04 13:30:00,112.24,112.43,112.21,112.43,84533.0,107.9796,108.1624,107.9508,108.1624,84533.0
2024-03-04 13:35:00,112.42,112.45,112.27,112.37,28492.0,108.1528,108.1817,108.0085,108.1047,28492.0
2024-03-04 13:40:00,112.35,112.35,112.12,112.13,21334.0,108.0855,108.0855,107.8642,107.8738,21334.0
2024-03-04 13:45:00,112.13,112.25,112.12,112.24,17530.0,107.8738,107.9892,107.8642,107.9796,17530.0
2024-03-04 13:50:00,112.22,112.22,112.13,112.17,22100.0,107.9604,107.9604,107.8738,107.9123,22100.0
2024-03-04 13:55:00,112.16,112.16,112.03,112.07,17046.0,107.9027,107.9027,107.7776,107.8161,17046.0
2024-03-04 14:00:00,112.08,112.3,112.01,112.29,15289.0,107.8257,108.0373,107.7584,108.0277,15289.0
2024-03-04 14:05:00,112.29,112.32,112.17,112.31,23145.0,108.0277,108.0566,107.9123,108.047,23145.0
2024-03-04 14:10:00,112.32,112.4,112.32,112.4,27790.0,108.0566,108.1336,108.0566,108.1336,27790.0
2024-03-04 14:15:00,112.4,112.44,112.22,112.24,39966.0,108.1336,108.172,107.9604,107.9796,39966.0
2024-03-04 14:20:00,112.26,112.32,112.16,112.26,70071.0,107.9989,108.0566,107.9027,107.9989,70071.0
2024-03-04 14:25:00,112.26,112.44,112.24,112.3,61480.0,107.9989,108.172,107.9796,108.0373,61480.0
2024-03-04 14:30:00,112.3,112.32,112.23,112.24,17894.0,108.0373,108.0566,107.97,107.9796,17894.0
2024-03-04 14:35:00,112.25,112.31,112.18,112.31,24601.0,107.9892,108.047,107.9219,108.047,24601.0
2024-03-04 14:40:00,112.33,112.33,112.25,112.31,21172.0,108.0662,108.0662,107.9892,108.047,21172.0
2024-03-04 14:45:00,112.31,112.32,112.17,112.19,19514.0,108.047,108.0566,107.9123,107.9315,19514.0
2024-03-04 14:50:00,112.19,112.43,112.19,112.41,15365.0,107.9315,108.1624,107.9315,108.1432,15365.0
2024-03-04 14:55:00,112.4,112.41,112.31,112.33,19402.0,108.1336,108.1432,108.047,108.0662,19402.0
2024-03-04 15:00:00,112.32,112.36,112.27,112.32,19598.0,108.0566,108.0951,108.0085,108.0566,19598.0
2024-03-04 15:05:00,112.31,112.31,112.2,112.26,28749.0,108.047,108.047,107.9411,107.9989,28749.0
2024-03-04 15:10:00,112.26,112.31,112.23,112.29,37671.0,107.9989,108.047,107.97,108.0277,37671.0
2024-03-04 15:15:00,112.29,112.31,112.06,112.11,24391.0,108.0277,108.047,107.8065,107.8546,24391.0
2024-03-04 15:20:00,112.11,112.18,112.08,112.14,31513.0,107.8546,107.9219,107.8257,107.8834,31513.0
2024-03-04 15:25:00,112.13,112.25,112.09,112.18,27697.0,107.8738,107.9892,107.8353,107.9219,27697.0
2024-03-04 15:30:00,112.19,112.29,112.13,112.23,58555.0,107.9315,108.0277,107.8738,107.97,58555.0
2024-03-04 15:35:00,112.23,112.23,112.04,112.17,34791.0,107.97,107.97,107.7872,107.9123,34791.0
2024-03-04 15:40:00,112.17,112.2,111.87,111.88,58015.0,107.9123,107.9411,107.6237,107.6333,58015.0
2024-03-04 15:45:00,111.88,111.92,111.83,111.87,67066.0,107.6333,107.6718,107.5852,107.6237,67066.0
2024-03-04 15:50:00,111.87,111.96,111.82,111.85,114136.0,107.6237,107.7103,107.5756,107.6044,114136.0
2024-03-04 15:55:00,111.86,111.93,111.58,111.64,387884.0,107.6141,107.6814,107.3447,107.4024,387884.0
2024-03-05 09:30:00,111.21,111.32,110.85,111.13,102059.0,106.9887,107.0945,106.6424,106.9118,102059.0
2024-03-05 09:35:00,111.14,111.47,111.09,111.13,77366.0,106.9214,107.2389,106.8733,106.9118,77366.0
2024-03-05 09:40:00,111.15,111.96,111.11,111.96,58690.0,106.931,107.7103,106.8925,107.7103,58690.0
2024-03-05 09:45:00,111.94,112.26,111.67,112.1,34909.0,107.691,107.9989,107.4313,107.8449,34909.0
2024-03-05 09:50:00,112.11,112.15,111.91,111.91,43327.0,107.8546,107.893,107.6622,107.6622,43327.0
2024-03-05 09:55:00,111.92,112.03,111.87,111.96,35233.0,107.6718,107.7776,107.6237,107.7103,35233.0
2024-03-05 10:00:00,111.98,112.44,111.98,112.36,42552.0,107.7295,108.172,107.7295,108.0951,42552.0
2024-03-05 10:05:00,112.37,112.42,112.14,112.19,34892.0,108.1047,108.1528,107.8834,107.9315,34892.0
2024-03-05 10:10:00,112.2,112.22,111.89,112.22,25044.0,107.9411,107.9604,107.6429,107.9604,25044.0
2024-03-05 10:15:00,112.23,112.27,112.13,112.21,17230.0,107.97,108.0085,107.8738,107.9508,17230.0
2024-03-05 10:20:00,112.17,112.17,111.77,111.81,22565.0,107.9123,107.9123,107.5275,107.5659,22565.0
2024-03-05 10:25:00,111.8,111.92,111.78,111.83,26277.0,107.5563,107.6718,107.5371,107.5852,26277.0
2024-03-05 10:30:00,111.8,112.16,111.75,112.16,21515.0,107.5563,107.9027,107.5082,107.9027,21515.0
2024-03-05 10:35:00,112.16,112.27,112.04,112.27,28007.0,107.9027,108.0085,107.7872,108.0085,28007.0
2024-03-05 10:40:00,112.26,112.53,112.26,112.33,97453.0,107.9989,108.2586,107.9989,108.0662,97453.0
2024-03-05 10:45:00,112.34,112.44,112.21,112.24,37930.0,108.0758,108.172,107.9508,107.9796,37930.0
2024-03-05 10:50:00,112.24,112.32,112.13,112.13,36336.0,107.9796,108.0566,107.8738,107.8738,36336.0
2024-03-05 10:55:00,112.14,112.46,112.14,112.37,27134.0,107.8834,108.1913,107.8834,108.1047,27134.0
2024-03-05 11:00:00,112.35,112.45,112.21,112.29,18191.0,108.0855,108.1817,107.9508,108.0277,18191.0
2024-03-05 11:05:00,112.35,112.46,112.29,112.31,20110.0,108.0855,108.1913,108.0277,108.047,20110.0
2024-03-05 11:10:00,112.3,112.35,112.2,112.31,17055.0,108.0373,108.0855,107.9411,108.047,17055.0
2024-03-05 11:15:00,112.31,112.31,111.98,112.05,37847.0,108.047,108.047,107.7295,107.7968,37847.0
2024-03-05 11:20:00,112.05,112.23,112.0,112.19,97526.0,107.7968,107.97,107.7487,107.9315,97526.0
2024-03-05 11:25:00,112.19,112.35,112.17,112.26,64210.0,107.9315,108.0855,107.9123,107.9989,64210.0
2024-03-05 11:30:00,112.28,112.65,112.27,112.58,50898.0,108.0181,108.3741,108.0085,108.3067,50898.0
2024-03-05 11:35:00,112.59,112.73,112.57,112.7,33470.0,108.3163,108.451,108.2971,108.4222,33470.0
2024-03-05 11:40:00,112.71,112.72,112.3,112.38,43783.0,108.4318,108.4414,108.0373,108.1143,43783.0
2024-03-05 11:45:00,112.4,112.51,112.34,112.48,28633.0,108.1336,108.2394,108.0758,108.2105,28633.0
2024-03-05 11:50:00,112.48,112.55,112.38,112.4,61135.0,108.2105,108.2779,108.1143,108.1336,61135.0
2024-03-05 11:55:00,112.42,112.49,112.34,112.45,39589.0,108.1528,108.2201,108.0758,108.1817,39589.0
2024-03-05 12:00:00,112.44,112.61,112.42,112.44,69649.0,108.172,108.3356,108.1528,108.172,69649.0
2024-03-05 12:05:00,112.43,112.61,112.43,112.57,24486.0,108.1624,108.3356,108.1624,108.2971,24486.0
2024-03-05 12:10:00,112.57,112.58,112.51,112.51,28230.0,108.2971,108.3067,108.2394,108.2394,28230.0
2024-03-05 12:15:00,112.5,112.75,112.49,112.7,22917.0,108.2298,108.4703,108.2201,108.4222,22917.0
2024-03-05 12:20:00,112.71,112.76,112.64,112.72,23583.0,108.4318,108.4799,108.3644,108.4414,23583.0
2024-03-05 12:25:00,112.71,112.78,112.71,112.72,23583.0,108.4318,108.4991,108.4318,108.4414,23583.0
2024-03-05 12:30:00,112.73,112.79,112.69,112.75,25033.0,108.451,108.5088,108.4125,108.4703,25033.0
2024-03-05 12:35:00,112.76,112.8,112.71,112.8,22862.0,108.4799,108.5184,108.4318,108.5184,22862.0
2024-03-05 12:40:00,112.79,112.79,112.71,112.78,23064.0,108.5088,108.5088,108.4318,108.4991,23064.0
2024-03-05 12:45:00,112.74,112.76,112.63,112.64,19312.0,108.4606,108.4799,108.3548,108.3644,19312.0
2024-03-05 12:50:00,112.62,112.63,112.53,112.58,17156.0,108.3452,108.3548,108.2586,108.3067,17156.0
2024-03-05 12:55:00,112.57,112.65,112.54,112.6,20139.0,108.2971,108.3741,108.2682,108.326,20139.0
2024-03-05 13:00:00,112.61,112.64,112.53,112.53,16370.0,108.3356,108.3644,108.2586,108.2586,16370.0
2024-03-05 13:05:00,112.54,112.64,112.51,112.63,20586.0,108.2682,108.3644,108.2394,108.3548,20586.0
2024-03-05 13:10:00,112.62,112.65,112.57,112.6,18579.0,108.3452,108.3741,108.2971,108.326,18579.0
2024-03-05 13:15:00,112.6,112.67,112.39,112.39,35822.0,108.326,108.3933,108.1239,108.1239,35822.0
2024-03-05 13:20:00,112.37,112.5,112.34,112.43,30175.0,108.1047,108.2298,108.0758,108.1624,30175.0
2024-03-05 13:25:00,112.43,112.5,112.4,112.49,40288.0,108.1624,108.2298,108.1336,108.2201,40288.0
2024-03-05 13:30:00,112.48,112.49,112.33,112.35,35334.0,108.2105,108.2201,108.0662,108.0855,35334.0
2024-03-05 13:35:00,112.37,112.41,112.26,112.28,28701.0,108.1047,108.1432,107.9989,108.0181,28701.0
2024-03-05 13:40:00,112.27,112.34,112.24,112.27,30394.0,108.0085,108.0758,107.9796,108.0085,30394.0
2024-03-05 13:45:00,112.27,112.33,112.18,112.21,28506.0,108.0085,108.0662,107.9219,107.9508,28506.0
2024-03-05 13:50:00,112.22,112.25,112.08,112.09,33093.0,107.9604,107.9892,107.8257,107.8353,33093.0
2024-03-05 13:55:00,112.09,112.13,112.0,112.03,36606.0,107.8353,107.8738,107.7487,107.7776,36606.0
2024-03-05 14:00:00,112.04,112.09,111.96,112.05,35124.0,107.7872,107.8353,107.7103,107.7968,35124.0
2024-03-05 14:05:00,112.05,112.18,112.0,112.14,26123.0,107.7968,107.9219,107.7487,107.8834,26123.0
2024-03-05 14:10:00,112.13,112.17,112.08,112.1,27663.0,107.8738,107.9123,107.8257,107.8449,27663.0
2024-03-05 14:15:00,112.11,112.17,112.07,112.11,26946.0,107.8546,107.9123,107.8161,107.8546,26946.0
2024-03-05 14:20:00,112.11,112.13,112.04,112.06,29648.0,107.8546,107.8738,107.7872,107.8065,29648.0
2024-03-05 14:25:00,112.05,112.09,111.97,111.99,29187.0,107.7968,107.8353,107.7199,107.7391,29187.0
2024-03-05 14:30:00,112.0,112.0,111.76,111.77,29524.0,107.7487,107.7487,107.5178,107.5275,29524.0
2024-03-05 14:35:00,111.77,111.79,111.65,111.72,45310.0,107.5275,107.5467,107.412,107.4794,45310.0
2024-03-05 14:40:00,111.73,111.77,111.67,111.72,33147.0,107.489,107.5275,107.4313,107.4794,33147.0
2024-03-05 14:45:00,111.72,111.9,111.64,111.64,61665.0,107.4794,107.6525,107.4024,107.4024,61665.0
2024-03-05 14:50:00,111.64,111.76,111.56,111.57,40767.0,107.4024,107.5178,107.3254,107.3351,40767.0
2024-03-05 14:55:00,111.56,111.62,111.48,111.59,51081.0,107.3254,107.3832,107.2485,107.3543,51081.0
2024-03-05 15:00:00,111.58,111.64,111.33,111.4,43628.0,107.3447,107.4024,107.1042,107.1715,43628.0
2024-03-05 15:05:00,111.39,111.46,111.31,111.37,38398.0,107.1619,107.2292,107.0849,107.1427,38398.0
2024-03-05 15:10:00,111.36,111.42,111.16,111.25,58891.0,107.133,107.1908,106.9406,107.0272,58891.0
2024-03-05 15:15:00,111.22,111.22,111.06,111.16,41864.0,106.9983,106.9983,106.8444,106.9406,41864.0
2024-03-05 15:20:00,111.17,111.22,111.04,111.1,49534.0,106.9502,106.9983,106.8252,106.8829,49534.0
2024-03-05 15:25:00,111.09,111.11,110.9,110.97,50316.0,106.8733,106.8925,106.6905,106.7578,50316.0
2024-03-05 15:30:00,110.97,111.11,110.95,111.09,58344.0,106.7578,106.8925,106.7386,106.8733,58344.0
2024-03-05 15:35:00,111.09,111.16,111.02,111.03,51054.0,106.8733,106.9406,106.8059,106.8156,51054.0
2024-03-05 15:40:00,111.03,111.04,110.89,110.93,63148.0,106.8156,106.8252,106.6809,106.7194,63148.0
2024-03-05 15:45:00,110.92,111.19,110.87,111.19,76563.0,106.7097,106.9695,106.6616,106.9695,76563.0
2024-03-05 15:50:00,111.2,111.27,111.11,111.19,130482.0,106.9791,107.0464,106.8925,106.9695,130482.0
2024-03-05 15:55:00,111.19,111.36,111.18,111.23,269726.0,106.9695,107.133,106.9599,107.008,269726.0
2024-03-06 09:30:00,112.3,112.84,111.91,112.58,134044.0,108.0373,108.5569,107.6622,108.3067,134044.0
2024-03-06 09:35:00,112.59,112.9,112.19,112.25,34620.0,108.3163,108.6146,107.9315,107.9892,34620.0
2024-03-06 09:40:00,112.25,112.31,111.95,112.13,26285.0,107.9892,108.047,107.7006,107.8738,26285.0
2024-03-06 09:45:00,112.13,112.37,112.04,112.09,37182.0,107.8738,108.1047,107.7872,107.8353,37182.0
2024-03-06 09:50:00,112.11,112.33,112.07,112.23,64463.0,107.8546,108.0662,107.8161,107.97,64463.0
2024-03-06 09:55:00,112.24,112.34,112.09,112.09,23218.0,107.9796,108.0758,107.8353,107.8353,23218.0
2024-03-06 10:00:00,112.07,112.46,112.07,112.39,28918.0,107.8161,108.1913,107.8161,108.1239,28918.0
2024-03-06 10:05:00,112.39,112.64,112.3,112.62,29710.0,108.1239,108.3644,108.0373,108.3452,29710.0
2024-03-06 10:10:00,112.64,112.74,112.35,112.4,42338.0,108.3644,108.4606,108.0855,108.1336,42338.0
2024-03-06 10:15:00,112.37,112.56,112.27,112.53,16664.0,108.1047,108.2875,108.0085,108.2586,16664.0
2024-03-06 10:20:00,112.53,112.53,112.2,112.23,64204.0,108.2586,108.2586,107.9411,107.97,64204.0
2024-03-06 10:25:00,112.24,112.25,111.9,112.09,28947.0,107.9796,107.9892,107.6525,107.8353,28947.0
2024-03-06 10:30:00,112.14,112.3,112.02,112.21,26845.0,107.8834,108.0373,107.768,107.9508,26845.0
2024-03-06 10:35:00,112.18,112.36,112.13,112.3,58281.0,107.9219,108.0951,107.8738,108.0373,58281.0
2024-03-06 10:40:00,112.33,112.53,112.25,112.48,18026.0,108.0662,108.2586,107.9892,108.2105,18026.0
2024-03-06 10:45:00,112.49,112.61,112.34,112.36,32101.0,108.2201,108.3356,108.0758,108.0951,32101.0
2024-03-06 10:50:00,112.37,112.49,112.3,112.38,33147.0,108.1047,108.2201,108.0373,108.1143,33147.0
2024-03-06 10:55:00,112.39,112.46,112.26,112.38,20466.0,108.1239,108.1913,107.9989,108.1143,20466.0
2024-03-06 11:00:00,112.37,112.41,112.32,112.39,14101.0,108.1047,108.1432,108.0566,108.1239,14101.0
2024-03-06 11:05:00,112.4,112.7,112.37,112.69,98445.0,108.1336,108.4222,108.1047,108.4125,98445.0
2024-03-06 11:10:00,112.72,112.87,112.69,112.85,28560.0,108.4414,108.5857,108.4125,108.5665,28560.0
2024-03-06 11:15:00,112.85,112.86,112.64,112.7,78814.0,108.5665,108.5761,108.3644,108.4222,78814.0
2024-03-06 11:20:00,112.71,112.8,112.54,112.54,28815.0,108.4318,108.5184,108.2682,108.2682,28815.0
2024-03-06 11:25:00,112.55,112.66,112.55,112.63,23836.0,108.2779,108.3837,108.2779,108.3548,23836.0
2024-03-06 11:30:00,112.64,112.66,112.44,112.44,21524.0,108.3644,108.3837,108.172,108.172,21524.0
2024-03-06 11:35:00,112.41,112.59,112.39,112.59,17872.0,108.1432,108.3163,108.1239,108.3163,17872.0
2024-03-06 11:40:00,112.6,112.68,112.5,112.55,24379.0,108.326,108.4029,108.2298,108.2779,24379.0
2024-03-06 11:45:00,112.54,112.67,112.52,112.63,21029.0,108.2682,108.3933,108.249,108.3548,21029.0
2024-03-06 11:50:00,112.64,112.69,112.58,112.63,32105.0,108.3644,108.4125,108.3067,108.3548,32105.0
2024-03-06 11:55:00,112.65,112.7,112.47,112.47,22524.0,108.3741,108.4222,108.2009,108.2009,22524.0
2024-03-06 12:00:00,112.46,112.48,112.07,112.09,41746.0,108.1913,108.2105,107.8161,107.8353,41746.0
2024-03-06 12:05:00,112.1,112.16,111.64,112.03,64070.0,107.8449,107.9027,107.4024,107.7776,64070.0
2024-03-06 12:10:00,112.02,112.26,112.01,112.25,30406.0,107.768,107.9989,107.7584,107.9892,30406.0
2024-03-06 12:15:00,112.22,112.44,112.21,112.43,30462.0,107.9604,108.172,107.9508,108.1624,30462.0
2024-03-06 12:20:00,112.45,112.48,112.31,112.4,43714.0,108.1817,108.2105,108.047,108.1336,43714.0
2024-03-06 12:25:00,112.42,112.47,112.25,112.4,85404.0,108.1528,108.2009,107.9892,108.1336,85404.0
2024-03-06 12:30:00,112.38,112.5,112.25,112.43,54948.0,108.1143,108.2298,107.9892,108.1624,54948.0
2024-03-06 12:35:00,112.41,112.5,112.37,112.41,26229.0,108.1432,108.2298,108.1047,108.1432,26229.0
2024-03-06 12:40:00,112.41,112.47,112.34,112.35,40482.0,108.1432,108.2009,108.0758,108.0855,40482.0
2024-03-06 12:45:00,112.36,112.38,112.25,112.36,39770.0,108.0951,108.1143,107.9892,108.0951,39770.0
2024-03-06 12:50:00,112.38,112.41,112.22,112.26,67018.0,108.1143,108.1432,107.9604,107.9989,67018.0
2024-03-06 12:55:00,112.25,112.47,112.24,112.46,71852.0,107.9892,108.2009,107.9796,108.1913,71852.0
2024-03-06 13:00:00,112.47,112.69,112.43,112.57,38648.0,108.2009,108.4125,108.1624,108.2971,38648.0
2024-03-06 13:05:00,112.57,112.58,112.36,112.5,39903.0,108.2971,108.3067,108.0951,108.2298,39903.0
2024-03-06 13:10:00,112.49,112.61,112.45,112.56,21477.0,108.2201,108.3356,108.1817,108.2875,21477.0
2024-03-06 13:15:00,112.56,112.7,112.52,112.69,27391.0,108.2875,108.4222,108.249,108.4125,27391.0
2024-03-06 13:20:00,112.7,112.77,112.59,112.59,37009.0,108.4222,108.4895,108.3163,108.3163,37009.0
2024-03-06 13:25:00,112.6,112.79,112.57,112.66,39064.0,108.326,108.5088,108.2971,108.3837,39064.0
2024-03-06 13:30:00,112.66,112.68,112.35,112.37,27015.0,108.3837,108.4029,108.0855,108.1047,27015.0
2024-03-06 13:35:00,112.34,112.5,112.27,112.5,29275.0,108.0758,108.2298,108.0085,108.2298,29275.0
2024-03-06 13:40:00,112.5,112.62,112.47,112.59,41526.0,108.2298,108.3452,108.2009,108.3163,41526.0
2024-03-06 13:45:00,112.61,112.63,112.33,112.34,20708.0,108.3356,108.3548,108.0662,108.0758,20708.0
2024-03-06 13:50:00,112.33,112.42,112.18,112.19,21422.0,108.0662,108.1528,107.9219,107.9315,21422.0
2024-03-06 13:55:00,112.2,112.28,112.19,112.27,20514.0,107.9411,108.0181,107.9315,108.0085,20514.0
2024-03-06 14:00:00,112.28,112.28,112.01,112.07,25281.0,108.0181,108.0181,107.7584,107.8161,25281.0
2024-03-06 14:05:00,112.08,112.23,112.08,112.12,21166.0,107.8257,107.97,107.8257,107.8642,21166.0
2024-03-06 14:10:00,112.12,112.12,111.85,111.85,27228.0,107.8642,107.8642,107.6044,107.6044,27228.0
2024-03-06 14:15:00,111.82,112.06,111.78,111.93,52104.0,107.5756,107.8065,107.5371,107.6814,52104.0
2024-03-06 14:20:00,111.92,112.07,111.84,111.84,41159.0,107.6718,107.8161,107.5948,107.5948,41159.0
2024-03-06 14:25:00,111.84,111.93,111.76,111.9,21578.0,107.5948,107.6814,107.5178,107.6525,21578.0
2024-03-06 14:30:00,111.89,111.9,111.57,111.61,39170.0,107.6429,107.6525,107.3351,107.3735,39170.0
2024-03-06 14:35:00,111.62,111.7,111.55,111.67,38268.0,107.3832,107.4601,107.3158,107.4313,38268.0
2024-03-06 14:40:00,111.65,111.81,111.57,111.73,29040.0,107.412,107.5659,107.3351,107.489,29040.0
2024-03-06 14:45:00,111.73,111.84,111.61,111.78,39940.0,107.489,107.5948,107.3735,107.5371,39940.0
2024-03-06 14:50:00,111.78,111.97,111.78,111.95,26947.0,107.5371,107.7199,107.5371,107.7006,26947.0
2024-03-06 14:55:00,111.94,112.02,111.79,111.82,57819.0,107.691,107.768,107.5467,107.5756,57819.0
2024-03-06 15:00:00,111.81,111.87,111.7,111.8,24767.0,107.5659,107.6237,107.4601,107.5563,24767.0
2024-03-06 15:05:00,111.8,111.83,111.62,111.62,21482.0,107.5563,107.5852,107.3832,107.3832,21482.0
2024-03-06 15:10:00,111.63,111.79,111.57,111.57,22647.0,107.3928,107.5467,107.3351,107.3351,22647.0
2024-03-06 15:15:00,111.59,111.78,111.53,111.64,52963.0,107.3543,107.5371,107.2966,107.4024,52963.0
2024-03-06 15:20:00,111.63,111.67,111.47,111.51,38687.0,107.3928,107.4313,107.2389,107.2773,38687.0
2024-03-06 15:25:00,111.5,111.65,111.5,111.61,25963.0,107.2677,107.412,107.2677,107.3735,25963.0
2024-03-06 15:30:00,111.62,111.72,111.58,111.66,41360.0,107.3832,107.4794,107.3447,107.4216,41360.0
2024-03-06 15:35:00,111.66,111.8,111.56,111.78,30725.0,107.4216,107.5563,107.3254,107.5371,30725.0
2024-03-06 15:40:00,111.78,111.91,111.77,111.82,50748.0,107.5371,107.6622,107.5275,107.5756,50748.0
2024-03-06 15:45:00,111.83,112.1,111.83,112.02,53338.0,107.5852,107.8449,107.5852,107.768,53338.0
2024-03-06 15:50:00,112.03,112.08,111.77,111.88,115080.0,107.7776,107.8257,107.5275,107.6333,115080.0
2024-03-06 15:55:00,111.89,112.04,111.89,111.98,223147.0,107.6429,107.7872,107.6429,107.7295,223147.0
2024-03-07 09:30:00,111.73,112.47,111.69,112.25,86875.0,107.489,108.2009,107.4505,107.9892,86875.0
2024-03-07 09:35:00,112.26,112.73,112.21,112.72,63078.0,107.9989,108.451,107.9508,108.4414,63078.0
2024-03-07 09:40:00,112.73,113.13,112.73,113.07,164053.0,108.451,108.8358,108.451,108.7781,164053.0
2024-03-07 09:45:00,113.12,113.13,112.75,112.78,50517.0,108.8262,108.8358,108.4703,108.4991,50517.0
2024-03-07 09:50:00,112.78,112.78,112.47,112.76,30041.0,108.4991,108.4991,108.2009,108.4799,30041.0
2024-03-07 09:55:00,112.76,113.06,112.76,112.94,54089.0,108.4799,108.7685,108.4799,108.6531,54089.0
2024-03-07 10:00:00,112.94,113.22,112.91,113.08,57409.0,108.6531,108.9224,108.6242,108.7877,57409.0
2024-03-07 10:05:00,113.08,113.09,112.7,112.89,51143.0,108.7877,108.7974,108.4222,108.605,51143.0
2024-03-07 10:10:00,112.92,113.0,112.68,112.68,26244.0,108.6338,108.7108,108.4029,108.4029,26244.0
2024-03-07 10:15:00,112.71,112.88,112.69,112.85,26295.0,108.4318,108.5953,108.4125,108.5665,26295.0
2024-03-07 10:20:00,112.84,113.16,112.8,113.07,29294.0,108.5569,108.8647,108.5184,108.7781,29294.0
2024-03-07 10:25:00,113.02,113.03,112.71,112.8,53999.0,108.73,108.7396,108.4318,108.5184,53999.0
2024-03-07 10:30:00,112.81,113.1,112.79,113.02,32184.0,108.528,108.807,108.5088,108.73,32184.0
2024-03-07 10:35:00,113.02,113.1,112.9,113.0,50867.0,108.73,108.807,108.6146,108.7108,50867.0
2024-03-07 10:40:00,112.99,113.33,112.99,113.14,63893.0,108.7012,109.0283,108.7012,108.8455,63893.0
2024-03-07 10:45:00,113.15,113.24,113.02,113.05,26643.0,108.8551,108.9417,108.73,108.7589,26643.0
2024-03-07 10:50:00,113.08,113.19,113.03,113.14,26332.0,108.7877,108.8936,108.7396,108.8455,26332.0
2024-03-07 10:55:00,113.14,113.26,113.06,113.14,79225.0,108.8455,108.9609,108.7685,108.8455,79225.0
2024-03-07 11:00:00,113.15,113.15,112.96,113.06,32067.0,108.8551,108.8551,108.6723,108.7685,32067.0
2024-03-07 11:05:00,113.04,113.16,113.0,113.1,28420.0,108.7493,108.8647,108.7108,108.807,28420.0
2024-03-07 11:10:00,113.11,113.17,113.06,113.11,57384.0,108.8166,108.8743,108.7685,108.8166,57384.0
2024-03-07 11:15:00,113.12,113.43,113.07,113.4,72995.0,108.8262,109.1245,108.7781,109.0956,72995.0
2024-03-07 11:20:00,113.4,113.41,113.24,113.39,54403.0,109.0956,109.1052,108.9417,109.086,54403.0
2024-03-07 11:25:00,113.41,113.43,112.97,112.97,31246.0,109.1052,109.1245,108.6819,108.6819,31246.0
2024-03-07 11:30:00,112.98,113.05,112.75,112.77,41202.0,108.6915,108.7589,108.4703,108.4895,41202.0
2024-03-07 11:35:00,112.78,112.85,112.64,112.76,57777.0,108.4991,108.5665,108.3644,108.4799,57777.0
2024-03-07 11:40:00,112.76,112.76,112.62,112.65,39843.0,108.4799,108.4799,108.3452,108.3741,39843.0
2024-03-07 11:45:00,112.65,112.92,112.65,112.91,35606.0,108.3741,108.6338,108.3741,108.6242,35606.0
2024-03-07 11:50:00,112.92,112.94,112.74,112.78,26226.0,108.6338,108.6531,108.4606,108.4991,26226.0
2024-03-07 11:55:00,112.84,112.88,112.75,112.76,27867.0,108.5569,108.5953,108.4703,108.4799,27867.0
2024-03-07 12:00:00,112.74,112.99,112.74,112.99,27538.0,108.4606,108.7012,108.4606,108.7012,27538.0
2024-03-07 12:05:00,113.0,113.06,112.88,112.91,32471.0,108.7108,108.7685,108.5953,108.6242,32471.0
2024-03-07 12:10:00,112.92,113.03,112.89,112.91,25070.0,108.6338,108.7396,108.605,108.6242,25070.0
2024-03-07 12:15:00,112.91,113.01,112.9,112.98,29037.0,108.6242,108.7204,108.6146,108.6915,29037.0
2024-03-07 12:20:00,112.97,112.97,112.82,112.86,33486.0,108.6819,108.6819,108.5376,108.5761,33486.0
2024-03-07 12:25:00,112.85,112.87,112.78,112.8,23489.0,108.5665,108.5857,108.4991,108.5184,23489.0
2024-03-07 12:30:00,112.82,112.82,112.7,112.71,17598.0,108.5376,108.5376,108.4222,108.4318,17598.0
2024-03-07 12:35:00,112.7,112.76,112.61,112.71,20686.0,108.4222,108.4799,108.3356,108.4318,20686.0
2024-03-07 12:40:00,112.7,112.7,112.61,112.62,20189.0,108.4222,108.4222,108.3356,108.3452,20189.0
2024-03-07 12:45:00,112.61,112.74,112.57,112.73,24373.0,108.3356,108.4606,108.2971,108.451,24373.0
2024-03-07 12:50:00,112.73,112.99,112.7,112.87,45011.0,108.451,108.7012,108.4222,108.5857,45011.0
2024-03-07 12:55:00,112.87,112.95,112.83,112.85,41503.0,108.5857,108.6627,108.5472,108.5665,41503.0
2024-03-07 13:00:00,112.85,112.91,112.78,112.91,15614.0,108.5665,108.6242,108.4991,108.6242,15614.0
2024-03-07 13:05:00,112.92,113.05,112.92,113.05,27275.0,108.6338,108.7589,108.6338,108.7589,27275.0
2024-03-07 13:10:00,113.05,113.06,112.97,112.98,17127.0,108.7589,108.7685,108.6819,108.6915,17127.0
2024-03-07 13:15:00,112.97,112.97,112.8,112.94,43414.0,108.6819,108.6819,108.5184,108.6531,43414.0
2024-03-07 13:20:00,112.97,113.1,112.93,112.95,34331.0,108.6819,108.807,108.6434,108.6627,34331.0
2024-03-07 13:25:00,112.96,113.0,112.78,112.86,29306.0,108.6723,108.7108,108.4991,108.5761,29306.0
2024-03-07 13:30:00,112.86,112.86,112.74,112.77,16659.0,108.5761,108.5761,108.4606,108.4895,16659.0
2024-03-07 13:35:00,112.8,112.82,112.56,112.61,31757.0,108.5184,108.5376,108.2875,108.3356,31757.0
2024-03-07 13:40:00,112.61,112.69,112.61,112.65,32871.0,108.3356,108.4125,108.3356,108.3741,32871.0
2024-03-07 13:45:00,112.64,112.77,112.64,112.69,31448.0,108.3644,108.4895,108.3644,108.4125,31448.0
2024-03-07 13:50:00,112.7,112.84,112.69,112.82,18427.0,108.4222,108.5569,108.4125,108.5376,18427.0
2024-03-07 13:55:00,112.85,112.9,112.78,112.79,12159.0,108.5665,108.6146,108.4991,108.5088,12159.0
2024-03-07 14:00:00,112.8,112.81,112.56,112.56,17482.0,108.5184,108.528,108.2875,108.2875,17482.0
2024-03-07 14:05:00,112.56,112.59,112.45,112.56,16595.0,108.2875,108.3163,108.1817,108.2875,16595.0
2024-03-07 14:10:00,112.56,112.56,112.46,112.48,16451.0,108.2875,108.2875,108.1913,108.2105,16451.0
2024-03-07 14:15:00,112.51,112.61,112.51,112.58,17153.0,108.2394,108.3356,108.2394,108.3067,17153.0
2024-03-07 14:20:00,112.59,112.62,112.49,112.54,18152.0,108.3163,108.3452,108.2201,108.2682,18152.0
2024-03-07 14:25:00,112.54,112.55,112.4,112.46,29541.0,108.2682,108.2779,108.1336,108.1913,29541.0
2024-03-07 14:30:00,112.48,112.49,112.42,112.45,19990.0,108.2105,108.2201,108.1528,108.1817,19990.0
2024-03-07 14:35:00,112.45,112.55,112.44,112.47,18900.0,108.1817,108.2779,108.172,108.2009,18900.0
2024-03-07 14:40:00,112.47,112.55,112.44,112.47,22317.0,108.2009,108.2779,108.172,108.2009,22317.0
2024-03-07 14:45:00,112.46,112.51,112.34,112.34,25923.0,108.1913,108.2394,108.0758,108.0758,25923.0
2024-03-07 14:50:00,112.33,112.55,112.33,112.44,40498.0,108.0662,108.2779,108.0662,108.172,40498.0
2024-03-07 14:55:00,112.44,112.48,112.39,112.46,29914.0,108.172,108.2105,108.1239,108.1913,29914.0
2024-03-07 15:00:00,112.48,112.5,112.36,112.5,25171.0,108.2105,108.2298,108.0951,108.2298,25171.0
2024-03-07 15:05:00,112.5,112.53,112.31,112.32,29331.0,108.2298,108.2586,108.047,108.0566,29331.0
2024-03-07 15:10:00,112.33,112.44,112.29,112.44,29116.0,108.0662,108.172,108.0277,108.172,29116.0
2024-03-07 15:15:00,112.44,112.44,112.39,112.44,20297.0,108.172,108.172,108.1239,108.172,20297.0
2024-03-07 15:20:00,112.44,112.51,112.43,112.45,31636.0,108.172,108.2394,108.1624,108.1817,31636.0
2024-03-07 15:25:00,112.44,112.51,112.39,112.47,29153.0,108.172,108.2394,108.1239,108.2009,29153.0
2024-03-07 15:30:00,112.47,112.55,112.43,112.5,68449.0,108.2009,108.2779,108.1624,108.2298,68449.0
2024-03-07 15:35:00,112.51,112.74,112.5,112.73,36167.0,108.2394,108.4606,108.2298,108.451,36167.0
2024-03-07 15:40:00,112.73,112.75,112.63,112.7,43890.0,108.451,108.4703,108.3548,108.4222,43890.0
2024-03-07 15:45:00,112.7,112.74,112.62,112.63,42137.0,108.4222,108.4606,108.3452,108.3548,42137.0
2024-03-07 15:50:00,112.64,112.82,112.64,112.82,55127.0,108.3644,108.5376,108.3644,108.5376,55127.0
2024-03-07 15:55:00,112.83,112.91,112.69,112.72,272044.0,108.5472,108.6242,108.4125,108.4414,272044.0
2024-03-08 09:30:00,112.21,112.66,111.86,112.45,94254.0,107.9508,108.3837,107.6141,108.1817,94254.0
2024-03-08 09:35:00,112.5,112.94,112.5,112.73,33765.0,108.2298,108.6531,108.2298,108.451,33765.0
2024-03-08 09:40:00,112.58,112.98,112.53,112.96,24096.0,108.3067,108.6915,108.2586,108.6723,24096.0
2024-03-08 09:45:00,112.89,112.94,112.67,112.69,13970.0,108.605,108.6531,108.3933,108.4125,13970.0
2024-03-08 09:50:00,112.71,112.9,112.56,112.73,28374.0,108.4318,108.6146,108.2875,108.451,28374.0
2024-03-08 09:55:00,112.73,113.01,112.65,112.87,59782.0,108.451,108.7204,108.3741,108.5857,59782.0
2024-03-08 10:00:00,112.87,113.0,112.81,112.84,21149.0,108.5857,108.7108,108.528,108.5569,21149.0
2024-03-08 10:05:00,112.82,112.85,112.61,112.61,51051.0,108.5376,108.5665,108.3356,108.3356,51051.0
2024-03-08 10:10:00,112.63,112.63,112.34,112.49,21672.0,108.3548,108.3548,108.0758,108.2201,21672.0
2024-03-08 10:15:00,112.47,112.74,112.43,112.45,34217.0,108.2009,108.4606,108.1624,108.1817,34217.0
2024-03-08 10:20:00,112.44,112.48,112.3,112.34,17319.0,108.172,108.2105,108.0373,108.0758,17319.0
2024-03-08 10:25:00,112.36,112.53,112.28,112.28,55144.0,108.0951,108.2586,108.0181,108.0181,55144.0
2024-03-08 10:30:00,112.31,112.53,112.18,112.5,30460.0,108.047,108.2586,107.9219,108.2298,30460.0
2024-03-08 10:35:00,112.5,112.69,112.38,112.65,26513.0,108.2298,108.4125,108.1143,108.3741,26513.0
2024-03-08 10:40:00,112.67,112.73,112.5,112.52,35806.0,108.3933,108.451,108.2298,108.249,35806.0
2024-03-08 10:45:00,112.49,112.73,112.46,112.73,16396.0,108.2201,108.451,108.1913,108.451,16396.0
2024-03-08 10:50:00,112.72,112.74,112.59,112.65,20627.0,108.4414,108.4606,108.3163,108.3741,20627.0
2024-03-08 10:55:00,112.63,112.64,112.41,112.46,21834.0,108.3548,108.3644,108.1432,108.1913,21834.0
2024-03-08 11:00:00,112.44,112.51,112.37,112.37,18490.0,108.172,108.2394,108.1047,108.1047,18490.0
2024-03-08 11:05:00,112.37,112.53,112.32,112.53,17267.0,108.1047,108.2586,108.0566,108.2586,17267.0
2024-03-08 11:10:00,112.56,112.62,112.4,112.5,23591.0,108.2875,108.3452,108.1336,108.2298,23591.0
2024-03-08 11:15:00,112.48,112.72,112.37,112.45,27423.0,108.2105,108.4414,108.1047,108.1817,27423.0
2024-03-08 11:20:00,112.42,112.54,112.35,112.53,16332.0,108.1528,108.2682,108.0855,108.2586,16332.0
2024-03-08 11:25:00,112.53,112.61,112.44,112.6,22681.0,108.2586,108.3356,108.172,108.326,22681.0
2024-03-08 11:30:00,112.64,112.82,112.63,112.73,53122.0,108.3644,108.5376,108.3548,108.451,53122.0
2024-03-08 11:35:00,112.74,113.05,112.74,112.97,42990.0,108.4606,108.7589,108.4606,108.6819,42990.0
2024-03-08 11:40:00,112.95,112.95,112.71,112.71,25768.0,108.6627,108.6627,108.4318,108.4318,25768.0
2024-03-08 11:45:00,112.7,112.87,112.67,112.76,23396.0,108.4222,108.5857,108.3933,108.4799,23396.0
2024-03-08 11:50:00,112.76,112.84,112.62,112.62,23298.0,108.4799,108.5569,108.3452,108.3452,23298.0
2024-03-08 11:55:00,112.62,112.64,112.53,112.64,17262.0,108.3452,108.3644,108.2586,108.3644,17262.0
2024-03-08 12:00:00,112.65,112.78,112.64,112.69,19003.0,108.3741,108.4991,108.3644,108.4125,19003.0
2024-03-08 12:05:00,112.69,112.79,112.69,112.72,14920.0,108.4125,108.5088,108.4125,108.4414,14920.0
2024-03-08 12:10:00,112.72,112.85,112.72,112.78,23252.0,108.4414,108.5665,108.4414,108.4991,23252.0
2024-03-08 12:15:00,112.79,112.94,112.74,112.93,29978.0,108.5088,108.6531,108.4606,108.6434,29978.0
2024-03-08 12:20:00,112.92,112.98,112.81,112.83,18645.0,108.6338,108.6915,108.528,108.5472,18645.0
2024-03-08 12:25:00,112.84,112.97,112.83,112.89,23567.0,108.5569,108.6819,108.5472,108.605,23567.0
2024-03-08 12:30:00,112.87,113.0,112.83,112.87,62263.0,108.5857,108.7108,108.5472,108.5857,62263.0
2024-03-08 12:35:00,112.89,112.98,112.82,112.97,21120.0,108.605,108.6915,108.5376,108.6819,21120.0
2024-03-08 12:40:00,112.98,113.01,112.89,112.9,26733.0,108.6915,108.7204,108.605,108.6146,26733.0
2024-03-08 12:45:00,112.91,112.91,112.73,112.79,20598.0,108.6242,108.6242,108.451,108.5088,20598.0
2024-03-08 12:50:00,112.79,112.83,112.61,112.61,24310.0,108.5088,108.5472,108.3356,108.3356,24310.0
2024-03-08 12:55:00,112.61,112.79,112.58,112.71,48854.0,108.3356,108.5088,108.3067,108.4318,48854.0
2024-03-08 13:00:00,112.72,112.77,112.58,112.63,27709.0,108.4414,108.4895,108.3067,108.3548,27709.0
2024-03-08 13:05:00,112.61,112.78,112.58,112.76,14385.0,108.3356,108.4991,108.3067,108.4799,14385.0
2024-03-08 13:10:00,112.74,112.77,112.67,112.72,17308.0,108.4606,108.4895,108.3933,108.4414,17308.0
2024-03-08 13:15:00,112.73,112.78,112.66,112.66,13381.0,108.451,108.4991,108.3837,108.3837,13381.0
2024-03-08 13:20:00,112.66,112.73,112.62,112.71,23305.0,108.3837,108.451,108.3452,108.4318,23305.0
2024-03-08 13:25:00,112.7,112.76,112.61,112.65,15716.0,108.4222,108.4799,108.3356,108.3741,15716.0
2024-03-08 13:30:00,112.64,112.66,112.55,112.57,23530.0,108.3644,108.3837,108.2779,108.2971,23530.0
2024-03-08 13:35:00,112.57,112.59,112.41,112.41,16807.0,108.2971,108.3163,108.1432,108.1432,16807.0
2024-03-08 13:40:00,112.41,112.47,112.38,112.41,18339.0,108.1432,108.2009,108.1143,108.1432,18339.0
2024-03-08 13:45:00,112.41,112.42,112.32,112.36,21708.0,108.1432,108.1528,108.0566,108.0951,21708.0
2024-03-08 13:50:00,112.37,112.46,112.36,112.37,112847.0,108.1047,108.1913,108.0951,108.1047,112847.0
2024-03-08 13:55:00,112.37,112.53,112.34,112.5,192294.0,108.1047,108.2586,108.0758,108.2298,192294.0
2024-03-08 14:00:00,112.49,112.57,112.49,112.54,24462.0,108.2201,108.2971,108.2201,108.2682,24462.0
2024-03-08 14:05:00,112.55,112.66,112.52,112.65,14963.0,108.2779,108.3837,108.249,108.3741,14963.0
2024-03-08 14:10:00,112.66,112.8,112.63,112.79,20187.0,108.3837,108.5184,108.3548,108.5088,20187.0
2024-03-08 14:15:00,112.79,112.98,112.78,112.93,228744.0,108.5088,108.6915,108.4991,108.6434,228744.0
2024-03-08 14:20:00,112.95,113.04,112.91,112.94,15397.0,108.6627,108.7493,108.6242,108.6531,15397.0
2024-03-08 14:25:00,112.96,112.97,112.89,112.91,15128.0,108.6723,108.6819,108.605,108.6242,15128.0
2024-03-08 14:30:00,112.92,112.98,112.89,112.91,19849.0,108.6338,108.6915,108.605,108.6242,19849.0
2024-03-08 14:35:00,112.9,112.99,112.86,112.91,17160.0,108.6146,108.7012,108.5761,108.6242,17160.0
2024-03-08 14:40:00,112.92,112.98,112.87,112.97,19732.0,108.6338,108.6915,108.5857,108.6819,19732.0
2024-03-08 14:45:00,112.97,112.97,112.83,112.84,18937.0,108.6819,108.6819,108.5472,108.5569,18937.0
2024-03-08 14:50:00,112.85,112.95,112.84,112.93,22438.0,108.5665,108.6627,108.5569,108.6434,22438.0
2024-03-08 14:55:00,112.91,112.92,112.78,112.82,19841.0,108.6242,108.6338,108.4991,108.5376,19841.0
2024-03-08 15:00:00,112.81,112.89,112.79,112.81,22627.0,108.528,108.605,108.5088,108.528,22627.0
2024-03-08 15:05:00,112.82,112.88,112.8,112.81,14021.0,108.5376,108.5953,108.5184,108.528,14021.0
2024-03-08 15:10:00,112.81,112.82,112.64,112.65,123582.0,108.528,108.5376,108.3644,108.3741,123582.0
2024-03-08 15:15:00,112.66,112.81,112.63,112.77,21567.0,108.3837,108.528,108.3548,108.4895,21567.0
2024-03-08 15:20:00,112.77,112.89,112.77,112.89,28883.0,108.4895,108.605,108.4895,108.605,28883.0
2024-03-08 15:25:00,112.88,112.93,112.77,112.8,27888.0,108.5953,108.6434,108.4895,108.5184,27888.0
2024-03-08 15:30:00,112.77,112.91,112.77,112.88,24944.0,108.4895,108.6242,108.4895,108.5953,24944.0
2024-03-08 15:35:00,112.89,113.09,112.88,112.89,236981.0,108.605,108.7974,108.5953,108.605,236981.0
2024-03-08 15:40:00,112.88,112.98,112.88,112.89,55705.0,108.5953,108.6915,108.5953,108.605,55705.0
2024-03-08 15:45:00,112.87,113.01,112.82,113.0,51323.0,108.5857,108.7204,108.5376,108.7108,51323.0
2024-03-08 15:50:00,113.01,113.21,113.01,113.14,62103.0,108.7204,108.9128,108.7204,108.8455,62103.0
2024-03-08 15:55:00,113.14,113.18,112.94,112.99,295335.0,108.8455,108.8839,108.6531,108.7012,295335.0
2024-03-11 09:30:00,113.37,114.01,113.1,113.85,107814.0,109.0667,109.6824,108.807,109.5285,107814.0
2024-03-11 09:35:00,113.86,113.94,113.06,113.06,38879.0,109.5381,109.6151,108.7685,108.7685,38879.0
2024-03-11 09:40:00,113.07,113.24,112.82,113.19,43188.0,108.7781,108.9417,108.5376,108.8936,43188.0
2024-03-11 09:45:00,113.2,113.2,113.01,113.19,35954.0,108.9032,108.9032,108.7204,108.8936,35954.0
2024-03-11 09:50:00,113.18,113.56,113.06,113.56,27656.0,108.8839,109.2495,108.7685,109.2495,27656.0
2024-03-11 09:55:00,113.59,113.76,113.57,113.63,31556.0,109.2784,109.4419,109.2591,109.3169,31556.0
2024-03-11 10:00:00,113.65,113.65,113.21,113.25,13275.0,109.3361,109.3361,108.9128,108.9513,13275.0
2024-03-11 10:05:00,113.23,113.23,112.99,113.13,40517.0,108.932,108.932,108.7012,108.8358,40517.0
2024-03-11 10:10:00,113.12,113.14,112.89,113.06,44714.0,108.8262,108.8455,108.605,108.7685,44714.0
2024-03-11 10:15:00,113.09,113.16,112.84,112.95,25588.0,108.7974,108.8647,108.5569,108.6627,25588.0
2024-03-11 10:20:00,112.93,113.08,112.76,112.8,26835.0,108.6434,108.7877,108.4799,108.5184,26835.0
2024-03-11 10:25:00,112.79,113.02,112.77,113.01,37560.0,108.5088,108.73,108.4895,108.7204,37560.0
2024-03-11 10:30:00,113.03,113.03,112.84,113.0,48854.0,108.7396,108.7396,108.5569,108.7108,48854.0
2024-03-11 10:35:00,113.04,113.04,112.65,112.85,56263.0,108.7493,108.7493,108.3741,108.5665,56263.0
2024-03-11 10:40:00,112.85,112.92,112.77,112.89,35525.0,108.5665,108.6338,108.4895,108.605,35525.0
2024-03-11 10:45:00,112.91,113.36,112.88,113.3,41282.0,108.6242,109.0571,108.5953,108.9994,41282.0
2024-03-11 10:50:00,113.36,113.39,113.01,113.14,34448.0,109.0571,109.086,108.7204,108.8455,34448.0
2024-03-11 10:55:00,113.2,113.23,112.96,113.07,36434.0,108.9032,108.932,108.6723,108.7781,36434.0
2024-03-11 11:00:00,113.07,113.27,113.03,113.27,25202.0,108.7781,108.9705,108.7396,108.9705,25202.0
2024-03-11 11:05:00,113.33,113.55,113.31,113.43,31301.0,109.0283,109.2399,109.009,109.1245,31301.0
2024-03-11 11:10:00,113.43,113.59,113.3,113.32,37878.0,109.1245,109.2784,108.9994,109.0186,37878.0
2024-03-11 11:15:00,113.33,113.67,113.32,113.6,47338.0,109.0283,109.3553,109.0186,109.288,47338.0
2024-03-11 11:20:00,113.61,113.76,113.56,113.75,25004.0,109.2976,109.4419,109.2495,109.4323,25004.0
2024-03-11 11:25:00,113.74,113.79,113.46,113.51,18828.0,109.4227,109.4708,109.1533,109.2014,18828.0
2024-03-11 11:30:00,113.5,113.63,113.46,113.55,26993.0,109.1918,109.3169,109.1533,109.2399,26993.0
2024-03-11 11:35:00,113.58,113.69,113.51,113.65,18147.0,109.2688,109.3746,109.2014,109.3361,18147.0
2024-03-11 11:40:00,113.67,113.76,113.55,113.69,30191.0,109.3553,109.4419,109.2399,109.3746,30191.0
2024-03-11 11:45:00,113.69,113.79,113.67,113.71,22111.0,109.3746,109.4708,109.3553,109.3938,22111.0
2024-03-11 11:50:00,113.71,113.83,113.69,113.83,34994.0,109.3938,109.5093,109.3746,109.5093,34994.0
2024-03-11 11:55:00,113.82,113.96,113.82,113.91,42136.0,109.4997,109.6343,109.4997,109.5862,42136.0
2024-03-11 12:00:00,113.91,113.91,113.64,113.65,58438.0,109.5862,109.5862,109.3265,109.3361,58438.0
2024-03-11 12:05:00,113.64,113.7,113.57,113.59,44481.0,109.3265,109.3842,109.2591,109.2784,44481.0
2024-03-11 12:10:00,113.6,113.94,113.6,113.88,25017.0,109.288,109.6151,109.288,109.5574,25017.0
2024-03-11 12:15:00,113.9,114.03,113.88,113.97,27432.0,109.5766,109.7017,109.5574,109.644,27432.0
2024-03-11 12:20:00,114.0,114.12,113.94,114.11,28099.0,109.6728,109.7883,109.6151,109.7786,28099.0
2024-03-11 12:25:00,114.12,114.13,113.9,113.94,33337.0,109.7883,109.7979,109.5766,109.6151,33337.0
2024-03-11 12:30:00,113.95,114.0,113.85,113.86,31753.0,109.6247,109.6728,109.5285,109.5381,31753.0
2024-03-11 12:35:00,113.86,113.92,113.84,113.9,26059.0,109.5381,109.5959,109.5189,109.5766,26059.0
2024-03-11 12:40:00,113.91,114.1,113.9,114.01,41302.0,109.5862,109.769,109.5766,109.6824,41302.0
2024-03-11 12:45:00,114.01,114.25,114.01,114.25,26523.0,109.6824,109.9133,109.6824,109.9133,26523.0
2024-03-11 12:50:00,114.23,114.26,114.12,114.21,24948.0,109.8941,109.923,109.7883,109.8749,24948.0
2024-03-11 12:55:00,114.23,114.25,113.97,114.02,20931.0,109.8941,109.9133,109.644,109.6921,20931.0
2024-03-11 13:00:00,114.01,114.03,113.94,114.02,21457.0,109.6824,109.7017,109.6151,109.6921,21457.0
2024-03-11 13:05:00,114.02,114.13,114.01,114.13,12400.0,109.6921,109.7979,109.6824,109.7979,12400.0
2024-03-11 13:10:00,114.12,114.17,113.98,114.0,22399.0,109.7883,109.8364,109.6536,109.6728,22399.0
2024-03-11 13:15:00,114.01,114.19,113.99,114.19,31568.0,109.6824,109.8556,109.6632,109.8556,31568.0
2024-03-11 13:20:00,114.21,114.23,114.07,114.19,29409.0,109.8749,109.8941,109.7402,109.8556,29409.0
2024-03-11 13:25:00,114.17,114.18,114.02,114.13,33795.0,109.8364,109.846,109.6921,109.7979,33795.0
2024-03-11 13:30:00,114.12,114.36,114.09,114.34,87451.0,109.7883,110.0192,109.7594,109.9999,87451.0
2024-03-11 13:35:00,114.34,114.42,114.19,114.39,43785.0,109.9999,110.0769,109.8556,110.048,43785.0
2024-03-11 13:40:00,114.4,114.4,114.26,114.29,27231.0,110.0576,110.0576,109.923,109.9518,27231.0
2024-03-11 13:45:00,114.29,114.3,114.25,114.27,14268.0,109.9518,109.9614,109.9133,109.9326,14268.0
2024-03-11 13:50:00,114.28,114.3,114.19,114.19,39631.0,109.9422,109.9614,109.8556,109.8556,39631.0
2024-03-11 13:55:00,114.19,114.32,114.17,114.32,56257.0,109.8556,109.9807,109.8364,109.9807,56257.0
2024-03-11 14:00:00,114.33,114.38,114.3,114.31,22551.0,109.9903,110.0384,109.9614,109.9711,22551.0
2024-03-11 14:05:00,114.3,114.42,114.3,114.39,15461.0,109.9614,110.0769,109.9614,110.048,15461.0
2024-03-11 14:10:00,114.38,114.4,114.12,114.18,42641.0,110.0384,110.0576,109.7883,109.846,42641.0
2024-03-11 14:15:00,114.17,114.2,114.11,114.18,32830.0,109.8364,109.8652,109.7786,109.846,32830.0
2024-03-11 14:20:00,114.18,114.33,114.17,114.33,26636.0,109.846,109.9903,109.8364,109.9903,26636.0
2024-03-11 14:25:00,114.33,114.5,114.33,114.42,40568.0,109.9903,110.1538,109.9903,110.0769,40568.0
2024-03-11 14:30:00,114.42,114.42,114.39,114.4,18657.0,110.0769,110.0769,110.048,110.0576,18657.0
2024-03-11 14:35:00,114.4,114.53,114.4,114.51,19246.0,110.0576,110.1827,110.0576,110.1635,19246.0
2024-03-11 14:40:00,114.53,114.68,114.52,114.68,26208.0,110.1827,110.327,110.1731,110.327,26208.0
2024-03-11 14:45:00,114.67,114.71,114.59,114.6,29706.0,110.3174,110.3559,110.2404,110.25,29706.0
2024-03-11 14:50:00,114.6,114.7,114.58,114.69,31213.0,110.25,110.3463,110.2308,110.3366,31213.0
2024-03-11 14:55:00,114.69,114.73,114.68,114.72,41433.0,110.3366,110.3751,110.327,110.3655,41433.0
2024-03-11 15:00:00,114.73,114.86,114.68,114.7,59764.0,110.3751,110.5002,110.327,110.3463,59764.0
2024-03-11 15:05:00,114.72,114.87,114.71,114.85,49376.0,110.3655,110.5098,110.3559,110.4906,49376.0
2024-03-11 15:10:00,114.85,114.94,114.83,114.88,32365.0,110.4906,110.5771,110.4713,110.5194,32365.0
2024-03-11 15:15:00,114.87,115.06,114.85,115.0,83763.0,110.5098,110.6926,110.4906,110.6349,83763.0
2024-03-11 15:20:00,115.01,115.12,114.94,115.11,41650.0,110.6445,110.7503,110.5771,110.7407,41650.0
2024-03-11 15:25:00,115.09,115.09,114.93,114.98,59509.0,110.7214,110.7214,110.5675,110.6156,59509.0
2024-03-11 15:30:00,114.98,115.11,114.95,114.95,71204.0,110.6156,110.7407,110.5868,110.5868,71204.0
2024-03-11 15:35:00,114.96,114.97,114.84,114.85,73583.0,110.5964,110.606,110.4809,110.4906,73583.0
2024-03-11 15:40:00,114.84,115.05,114.79,114.84,65184.0,110.4809,110.683,110.4328,110.4809,65184.0
2024-03-11 15:45:00,114.84,114.91,114.81,114.89,60065.0,110.4809,110.5483,110.4521,110.529,60065.0
2024-03-11 15:50:00,114.9,115.17,114.89,115.08,99303.0,110.5387,110.7984,110.529,110.7118,99303.0
2024-03-11 15:55:00,115.08,115.36,115.0,115.27,282709.0,110.7118,110.9812,110.6349,110.8946,282709.0
2024-03-12 09:30:00,115.08,115.24,114.6,114.84,94891.0,110.7118,110.8658,110.25,110.4809,94891.0
2024-03-12 09:35:00,114.84,114.85,114.36,114.52,95868.0,110.4809,110.4906,110.0192,110.1731,95868.0
2024-03-12 09:40:00,114.5,115.11,114.37,115.02,31981.0,110.1538,110.7407,110.0288,110.6541,31981.0
2024-03-12 09:45:00,115.06,115.29,114.89,115.14,31064.0,110.6926,110.9139,110.529,110.7695,31064.0
2024-03-12 09:50:00,115.17,115.27,115.12,115.2,7849.0,110.7984,110.8946,110.7503,110.8273,7849.0
2024-03-12 09:55:00,115.23,115.5,115.21,115.46,27956.0,110.8561,111.1159,110.8369,111.0774,27956.0
2024-03-12 10:00:00,115.46,115.47,115.3,115.35,27045.0,111.0774,111.087,110.9235,110.9716,27045.0
2024-03-12 10:05:00,115.36,115.39,115.11,115.35,74890.0,110.9812,111.0101,110.7407,110.9716,74890.0
2024-03-12 10:10:00,115.33,115.39,115.18,115.35,27198.0,110.9523,111.0101,110.808,110.9716,27198.0
2024-03-12 10:15:00,115.34,115.62,115.34,115.43,23277.0,110.962,111.2313,110.962,111.0485,23277.0
2024-03-12 10:20:00,115.45,115.64,115.4,115.58,18476.0,111.0678,111.2506,111.0197,111.1928,18476.0
2024-03-12 10:25:00,115.57,115.57,115.42,115.43,22063.0,111.1832,111.1832,111.0389,111.0485,22063.0
2024-03-12 10:30:00,115.42,115.47,115.3,115.46,33457.0,111.0389,111.087,110.9235,111.0774,33457.0
2024-03-12 10:35:00,115.45,115.55,115.4,115.43,29164.0,111.0678,111.164,111.0197,111.0485,29164.0
2024-03-12 10:40:00,115.42,115.73,115.41,115.71,31869.0,111.0389,111.3372,111.0293,111.3179,31869.0
2024-03-12 10:45:00,115.72,115.72,115.38,115.47,22511.0,111.3275,111.3275,111.0004,111.087,22511.0
2024-03-12 10:50:00,115.47,115.68,115.42,115.57,31051.0,111.087,111.2891,111.0389,111.1832,31051.0
2024-03-12 10:55:00,115.57,115.58,115.29,115.35,28776.0,111.1832,111.1928,110.9139,110.9716,28776.0
2024-03-12 11:00:00,115.37,115.42,115.24,115.24,30679.0,110.9908,111.0389,110.8658,110.8658,30679.0
2024-03-12 11:05:00,115.26,115.28,115.16,115.21,26070.0,110.885,110.9042,110.7888,110.8369,26070.0
2024-03-12 11:10:00,115.24,115.4,115.19,115.36,23859.0,110.8658,111.0197,110.8177,110.9812,23859.0
2024-03-12 11:15:00,115.35,115.44,115.31,115.32,29137.0,110.9716,111.0582,110.9331,110.9427,29137.0
2024-03-12 11:20:00,115.32,115.33,115.1,115.11,27206.0,110.9427,110.9523,110.7311,110.7407,27206.0
2024-03-12 11:25:00,115.12,115.17,115.06,115.11,31764.0,110.7503,110.7984,110.6926,110.7407,31764.0
2024-03-12 11:30:00,115.1,115.29,115.08,115.28,24770.0,110.7311,110.9139,110.7118,110.9042,24770.0
2024-03-12 11:35:00,115.28,115.43,115.24,115.43,30246.0,110.9042,111.0485,110.8658,111.0485,30246.0
2024-03-12 11:40:00,115.47,115.54,115.39,115.47,26972.0,111.087,111.1544,111.0101,111.087,26972.0
2024-03-12 11:45:00,115.46,115.46,115.23,115.23,34883.0,111.0774,111.0774,110.8561,110.8561,34883.0
2024-03-12 11:50:00,115.23,115.6,115.23,115.6,23122.0,110.8561,111.2121,110.8561,111.2121,23122.0
2024-03-12 11:55:00,115.6,115.69,115.5,115.63,33267.0,111.2121,111.2987,111.1159,111.241,33267.0
2024-03-12 12:00:00,115.65,115.65,115.35,115.42,30158.0,111.2602,111.2602,110.9716,111.0389,30158.0
2024-03-12 12:05:00,115.41,115.44,115.34,115.36,15530.0,111.0293,111.0582,110.962,110.9812,15530.0
2024-03-12 12:10:00,115.36,115.41,115.28,115.31,35162.0,110.9812,111.0293,110.9042,110.9331,35162.0
2024-03-12 12:15:00,115.3,115.33,115.18,115.22,65097.0,110.9235,110.9523,110.808,110.8465,65097.0
2024-03-12 12:20:00,115.22,115.27,115.15,115.17,52480.0,110.8465,110.8946,110.7792,110.7984,52480.0
2024-03-12 12:25:00,115.17,115.48,115.15,115.3,103543.0,110.7984,111.0966,110.7792,110.9235,103543.0
2024-03-12 12:30:00,115.3,115.31,115.16,115.16,16998.0,110.9235,110.9331,110.7888,110.7888,16998.0
2024-03-12 12:35:00,115.17,115.18,115.04,115.06,28695.0,110.7984,110.808,110.6733,110.6926,28695.0
2024-03-12 12:40:00,115.08,115.09,114.88,114.88,29802.0,110.7118,110.7214,110.5194,110.5194,29802.0
2024-03-12 12:45:00,114.88,114.95,114.74,114.95,34360.0,110.5194,110.5868,110.3847,110.5868,34360.0
2024-03-12 12:50:00,114.96,115.1,114.94,115.07,19348.0,110.5964,110.7311,110.5771,110.7022,19348.0
2024-03-12 12:55:00,115.09,115.14,115.02,115.11,21018.0,110.7214,110.7695,110.6541,110.7407,21018.0
2024-03-12 13:00:00,115.12,115.22,115.1,115.19,24605.0,110.7503,110.8465,110.7311,110.8177,24605.0
2024-03-12 13:05:00,115.18,115.21,115.0,115.05,27041.0,110.808,110.8369,110.6349,110.683,27041.0
2024-03-12 13:10:00,115.03,115.05,114.97,115.04,23368.0,110.6637,110.683,110.606,110.6733,23368.0
2024-03-12 13:15:00,115.05,115.17,115.0,115.16,34561.0,110.683,110.7984,110.6349,110.7888,34561.0
2024-03-12 13:20:00,115.16,115.19,115.11,115.12,18563.0,110.7888,110.8177,110.7407,110.7503,18563.0
2024-03-12 13:25:00,115.12,115.17,115.09,115.15,21888.0,110.7503,110.7984,110.7214,110.7792,21888.0
2024-03-12 13:30:00,115.15,115.15,115.03,115.08,21750.0,110.7792,110.7792,110.6637,110.7118,21750.0
2024-03-12 13:35:00,115.06,115.2,114.99,115.2,16323.0,110.6926,110.8273,110.6252,110.8273,16323.0
2024-03-12 13:40:00,115.18,115.22,115.11,115.19,43943.0,110.808,110.8465,110.7407,110.8177,43943.0
2024-03-12 13:45:00,115.2,115.25,115.16,115.17,16195.0,110.8273,110.8754,110.7888,110.7984,16195.0
2024-03-12 13:50:00,115.17,115.17,115.06,115.11,16401.0,110.7984,110.7984,110.6926,110.7407,16401.0
2024-03-12 13:55:00,115.1,115.19,115.1,115.13,21799.0,110.7311,110.8177,110.7311,110.7599,21799.0
2024-03-12 14:00:00,115.13,115.13,115.02,115.1,18071.0,110.7599,110.7599,110.6541,110.7311,18071.0
2024-03-12 14:05:00,115.1,115.11,114.94,114.94,21926.0,110.7311,110.7407,110.5771,110.5771,21926.0
2024-03-12 14:10:00,114.93,114.97,114.8,114.83,17907.0,110.5675,110.606,110.4425,110.4713,17907.0
2024-03-12 14:15:00,114.82,114.89,114.8,114.84,19845.0,110.4617,110.529,110.4425,110.4809,19845.0
2024-03-12 14:20:00,114.84,114.97,114.82,114.97,35234.0,110.4809,110.606,110.4617,110.606,35234.0
2024-03-12 14:25:00,114.97,115.07,114.94,115.06,27308.0,110.606,110.7022,110.5771,110.6926,27308.0
2024-03-12 14:30:00,115.09,115.2,115.0,115.16,82842.0,110.7214,110.8273,110.6349,110.7888,82842.0
2024-03-12 14:35:00,115.18,115.31,115.16,115.18,40629.0,110.808,110.9331,110.7888,110.808,40629.0
2024-03-12 14:40:00,115.17,115.28,115.13,115.13,46235.0,110.7984,110.9042,110.7599,110.7599,46235.0
2024-03-12 14:45:00,115.13,115.18,114.85,115.18,68490.0,110.7599,110.808,110.4906,110.808,68490.0
2024-03-12 14:50:00,115.19,115.27,115.12,115.12,35330.0,110.8177,110.8946,110.7503,110.7503,35330.0
2024-03-12 14:55:00,115.12,115.25,115.12,115.19,50975.0,110.7503,110.8754,110.7503,110.8177,50975.0
2024-03-12 15:00:00,115.19,115.25,115.07,115.25,75719.0,110.8177,110.8754,110.7022,110.8754,75719.0
2024-03-12 15:05:00,115.26,115.43,115.2,115.29,64078.0,110.885,111.0485,110.8273,110.9139,64078.0
2024-03-12 15:10:00,115.29,115.4,115.22,115.4,38212.0,110.9139,111.0197,110.8465,111.0197,38212.0
2024-03-12 15:15:00,115.4,115.54,115.32,115.43,82089.0,111.0197,111.1544,110.9427,111.0485,82089.0
2024-03-12 15:20:00,115.42,115.52,115.36,115.46,90840.0,111.0389,111.1351,110.9812,111.0774,90840.0
2024-03-12 15:25:00,115.46,115.55,115.36,115.53,34884.0,111.0774,111.164,110.9812,111.1447,34884.0
2024-03-12 15:30:00,115.54,115.66,115.54,115.58,46262.0,111.1544,111.2698,111.1544,111.1928,46262.0
2024-03-12 15:35:00,115.57,115.61,115.36,115.42,90892.0,111.1832,111.2217,110.9812,111.0389,90892.0
2024-03-12 15:40:00,115.42,115.49,115.36,115.4,55719.0,111.0389,111.1063,110.9812,111.0197,55719.0
2024-03-12 15:45:00,115.4,115.43,115.2,115.21,59147.0,111.0197,111.0485,110.8273,110.8369,59147.0
2024-03-12 15:50:00,115.21,115.36,115.19,115.34,89605.0,110.8369,110.9812,110.8177,110.962,89605.0
2024-03-12 15:55:00,115.34,115.35,114.97,115.0,341507.0,110.962,110.9716,110.606,110.6349,341507.0
2024-03-13 09:30:00,116.8,117.48,116.17,117.45,111631.0,112.3665,113.0207,111.7605,112.9919,111631.0
2024-03-13 09:35:00,117.45,117.74,117.3,117.74,47209.0,112.9919,113.2709,112.8476,113.2709,47209.0
2024-03-13 09:40:00,117.74,118.03,117.64,117.66,59099.0,113.2709,113.5499,113.1747,113.1939,59099.0
2024-03-13 09:45:00,117.7,118.22,117.69,118.13,58635.0,113.2324,113.7326,113.2228,113.6461,58635.0
2024-03-13 09:50:00,118.12,118.24,117.98,118.11,55781.0,113.6364,113.7519,113.5017,113.6268,55781.0
2024-03-13 09:55:00,118.16,118.24,117.93,118.24,34728.0,113.6749,113.7519,113.4536,113.7519,34728.0
2024-03-13 10:00:00,118.23,118.37,118.13,118.26,55121.0,113.7423,113.8769,113.6461,113.7711,55121.0
2024-03-13 10:05:00,118.27,118.61,118.19,118.54,50715.0,113.7807,114.1078,113.7038,114.0405,50715.0
2024-03-13 10:10:00,118.54,118.56,118.18,118.29,38791.0,114.0405,114.0597,113.6942,113.8,38791.0
2024-03-13 10:15:00,118.29,118.35,118.23,118.27,25975.0,113.8,113.8577,113.7423,113.7807,25975.0
2024-03-13 10:20:00,118.27,118.38,118.14,118.17,45213.0,113.7807,113.8866,113.6557,113.6845,45213.0
2024-03-13 10:25:00,118.15,118.36,118.03,118.26,121462.0,113.6653,113.8673,113.5499,113.7711,121462.0
2024-03-13 10:30:00,118.26,118.4,118.08,118.09,42889.0,113.7711,113.9058,113.598,113.6076,42889.0
2024-03-13 10:35:00,118.1,118.45,117.98,118.39,56351.0,113.6172,113.9539,113.5017,113.8962,56351.0
2024-03-13 10:40:00,118.38,118.38,118.0,118.11,47257.0,113.8866,113.8866,113.521,113.6268,47257.0
2024-03-13 10:45:00,118.13,118.16,117.94,117.96,57641.0,113.6461,113.6749,113.4633,113.4825,57641.0
2024-03-13 10:50:00,117.96,118.09,117.92,118.01,62934.0,113.4825,113.6076,113.444,113.5306,62934.0
2024-03-13 10:55:00,118.06,118.12,117.93,117.98,69863.0,113.5787,113.6364,113.4536,113.5017,69863.0
2024-03-13 11:00:00,117.97,118.07,117.89,118.04,178426.0,113.4921,113.5883,113.4152,113.5595,178426.0
2024-03-13 11:05:00,118.04,118.1,118.01,118.1,68153.0,113.5595,113.6172,113.5306,113.6172,68153.0
2024-03-13 11:10:00,118.09,118.09,117.98,118.06,104727.0,113.6076,113.6076,113.5017,113.5787,104727.0
2024-03-13 11:15:00,118.06,118.19,117.96,118.01,56100.0,113.5787,113.7038,113.4825,113.5306,56100.0
2024-03-13 11:20:00,118.0,118.01,117.76,117.81,57254.0,113.521,113.5306,113.2901,113.3382,57254.0
2024-03-13 11:25:00,117.79,117.89,117.78,117.84,32285.0,113.319,113.4152,113.3093,113.3671,32285.0
2024-03-13 11:30:00,117.84,117.89,117.72,117.84,48955.0,113.3671,113.4152,113.2516,113.3671,48955.0
2024-03-13 11:35:00,117.85,117.9,117.71,117.9,39419.0,113.3767,113.4248,113.242,113.4248,39419.0
2024-03-13 11:40:00,117.89,117.99,117.83,117.91,37085.0,113.4152,113.5114,113.3574,113.4344,37085.0
2024-03-13 11:45:00,117.91,117.95,117.7,117.92,72077.0,113.4344,113.4729,113.2324,113.444,72077.0
2024-03-13 11:50:00,117.92,118.09,117.92,118.03,29903.0,113.444,113.6076,113.444,113.5499,29903.0
2024-03-13 11:55:00,118.04,118.11,117.88,117.88,21087.0,113.5595,113.6268,113.4055,113.4055,21087.0
2024-03-13 12:00:00,117.85,117.85,117.72,117.76,29843.0,113.3767,113.3767,113.2516,113.2901,29843.0
2024-03-13 12:05:00,117.76,117.79,117.56,117.66,47839.0,113.2901,113.319,113.0977,113.1939,47839.0
2024-03-13 12:10:00,117.66,117.77,117.6,117.6,33997.0,113.1939,113.2997,113.1362,113.1362,33997.0
2024-03-13 12:15:00,117.6,117.75,117.59,117.7,20449.0,113.1362,113.2805,113.1266,113.2324,20449.0
2024-03-13 12:20:00,117.7,117.77,117.65,117.68,14217.0,113.2324,113.2997,113.1843,113.2131,14217.0
2024-03-13 12:25:00,117.67,117.77,117.64,117.66,19665.0,113.2035,113.2997,113.1747,113.1939,19665.0
2024-03-13 12:30:00,117.66,117.66,117.6,117.61,15946.0,113.1939,113.1939,113.1362,113.1458,15946.0
2024-03-13 12:35:00,117.62,117.76,117.6,117.63,17014.0,113.1554,113.2901,113.1362,113.165,17014.0
2024-03-13 12:40:00,117.63,117.63,117.42,117.43,31023.0,113.165,113.165,112.963,112.9726,31023.0
2024-03-13 12:45:00,117.44,117.62,117.44,117.58,21366.0,112.9822,113.1554,112.9822,113.1169,21366.0
2024-03-13 12:50:00,117.57,117.62,117.52,117.54,23431.0,113.1073,113.1554,113.0592,113.0785,23431.0
2024-03-13 12:55:00,117.55,117.57,117.46,117.49,20781.0,113.0881,113.1073,113.0015,113.0303,20781.0
2024-03-13 13:00:00,117.49,117.55,117.45,117.53,32337.0,113.0303,113.0881,112.9919,113.0688,32337.0
2024-03-13 13:05:00,117.51,117.53,117.39,117.41,15357.0,113.0496,113.0688,112.9341,112.9534,15357.0
2024-03-13 13:10:00,117.42,117.64,117.41,117.56,15160.0,112.963,113.1747,112.9534,113.0977,15160.0
2024-03-13 13:15:00,117.56,117.57,117.51,117.52,17569.0,113.0977,113.1073,113.0496,113.0592,17569.0
2024-03-13 13:20:00,117.53,117.67,117.52,117.64,16555.0,113.0688,113.2035,113.0592,113.1747,16555.0
2024-03-13 13:25:00,117.65,117.67,117.63,117.66,9735.0,113.1843,113.2035,113.165,113.1939,9735.0
2024-03-13 13:30:00,117.65,117.66,117.6,117.66,14126.0,113.1843,113.1939,113.1362,113.1939,14126.0
2024-03-13 13:35:00,117.67,117.72,117.65,117.69,11963.0,113.2035,113.2516,113.1843,113.2228,11963.0
2024-03-13 13:40:00,117.69,117.78,117.63,117.66,12763.0,113.2228,113.3093,113.165,113.1939,12763.0
2024-03-13 13:45:00,117.67,117.78,117.66,117.78,7712.0,113.2035,113.3093,113.1939,113.3093,7712.0
2024-03-13 13:50:00,117.79,117.85,117.75,117.76,17881.0,113.319,113.3767,113.2805,113.2901,17881.0
2024-03-13 13:55:00,117.75,117.87,117.72,117.84,13716.0,113.2805,113.3959,113.2516,113.3671,13716.0
2024-03-13 14:00:00,117.83,117.89,117.78,117.87,14024.0,113.3574,113.4152,113.3093,113.3959,14024.0
2024-03-13 14:05:00,117.87,117.93,117.86,117.91,16772.0,113.3959,113.4536,113.3863,113.4344,16772.0
2024-03-13 14:10:00,117.91,117.99,117.87,117.98,14831.0,113.4344,113.5114,113.3959,113.5017,14831.0
2024-03-13 14:15:00,117.97,118.09,117.96,118.07,44759.0,113.4921,113.6076,113.4825,113.5883,44759.0
2024-03-13 14:20:00,118.07,118.11,118.01,118.06,29032.0,113.5883,113.6268,113.5306,113.5787,29032.0
2024-03-13 14:25:00,118.05,118.14,118.04,118.13,26715.0,113.5691,113.6557,113.5595,113.6461,26715.0
2024-03-13 14:30:00,118.15,118.25,118.12,118.24,20734.0,113.6653,113.7615,113.6364,113.7519,20734.0
2024-03-13 14:35:00,118.25,118.25,117.98,118.0,39592.0,113.7615,113.7615,113.5017,113.521,39592.0
2024-03-13 14:40:00,118.0,118.0,117.64,117.65,94273.0,113.521,113.521,113.1747,113.1843,94273.0
2024-03-13 14:45:00,117.64,117.7,117.53,117.62,57475.0,113.1747,113.2324,113.0688,113.1554,57475.0
2024-03-13 14:50:00,117.62,117.67,117.6,117.66,40289.0,113.1554,113.2035,113.1362,113.1939,40289.0
2024-03-13 14:55:00,117.66,117.72,117.64,117.65,35181.0,113.1939,113.2516,113.1747,113.1843,35181.0
2024-03-13 15:00:00,117.64,117.65,117.54,117.56,42321.0,113.1747,113.1843,113.0785,113.0977,42321.0
2024-03-13 15:05:00,117.55,117.6,117.52,117.58,42893.0,113.0881,113.1362,113.0592,113.1169,42893.0
2024-03-13 15:10:00,117.59,117.59,117.46,117.59,53576.0,113.1266,113.1266,113.0015,113.1266,53576.0
2024-03-13 15:15:00,117.56,117.7,117.53,117.7,40175.0,113.0977,113.2324,113.0688,113.2324,40175.0
2024-03-13 15:20:00,117.71,117.81,117.71,117.75,60162.0,113.242,113.3382,113.242,113.2805,60162.0
2024-03-13 15:25:00,117.75,117.76,117.5,117.6,81092.0,113.2805,113.2901,113.04,113.1362,81092.0
2024-03-13 15:30:00,117.6,117.73,117.55,117.67,47974.0,113.1362,113.2612,113.0881,113.2035,47974.0
2024-03-13 15:35:00,117.66,117.67,117.53,117.56,53907.0,113.1939,113.2035,113.0688,113.0977,53907.0
2024-03-13 15:40:00,117.57,117.61,117.55,117.59,74596.0,113.1073,113.1458,113.0881,113.1266,74596.0
2024-03-13 15:45:00,117.59,117.66,117.5,117.56,106499.0,113.1266,113.1939,113.04,113.0977,106499.0
2024-03-13 15:50:00,117.55,117.59,117.37,117.56,266588.0,113.0881,113.1266,112.9149,113.0977,266588.0
2024-03-13 15:55:00,117.55,117.58,117.44,117.54,468779.0,113.0881,113.1169,112.9822,113.0785,468779.0
2024-03-14 09:30:00,119.17,119.85,118.74,119.53,163625.0,114.6466,115.3008,114.2329,114.9929,163625.0
2024-03-14 09:35:00,119.53,119.74,119.16,119.3,50272.0,114.9929,115.1949,114.637,114.7716,50272.0
2024-03-14 09:40:00,119.36,119.4,118.92,119.09,48047.0,114.8294,114.8678,114.4061,114.5696,48047.0
2024-03-14 09:45:00,119.13,119.35,118.92,119.16,111629.0,114.6081,114.8197,114.4061,114.637,111629.0
2024-03-14 09:50:00,119.17,119.41,118.92,119.35,48753.0,114.6466,114.8775,114.4061,114.8197,48753.0
2024-03-14 09:55:00,119.36,119.47,119.25,119.25,51719.0,114.8294,114.9352,114.7235,114.7235,51719.0
2024-03-14 10:00:00,119.3,119.53,119.14,119.49,37173.0,114.7716,114.9929,114.6177,114.9544,37173.0
2024-03-14 10:05:00,119.5,119.55,119.2,119.55,70191.0,114.9641,115.0122,114.6754,115.0122,70191.0
2024-03-14 10:10:00,119.55,119.71,119.49,119.6,88987.0,115.0122,115.1661,114.9544,115.0603,88987.0
2024-03-14 10:15:00,119.61,119.88,119.58,119.86,43112.0,115.0699,115.3296,115.041,115.3104,43112.0
2024-03-14 10:20:00,119.88,119.9,119.5,119.67,50870.0,115.3296,115.3489,114.9641,115.1276,50870.0
2024-03-14 10:25:00,119.68,119.8,119.62,119.71,77454.0,115.1372,115.2527,115.0795,115.1661,77454.0
2024-03-14 10:30:00,119.75,119.86,119.5,119.52,62169.0,115.2046,115.3104,114.9641,114.9833,62169.0
2024-03-14 10:35:00,119.49,119.73,119.42,119.73,36956.0,114.9544,115.1853,114.8871,115.1853,36956.0
2024-03-14 10:40:00,119.73,119.95,119.64,119.68,57325.0,115.1853,115.397,115.0987,115.1372,57325.0
2024-03-14 10:45:00,119.7,119.76,119.53,119.58,54203.0,115.1565,115.2142,114.9929,115.041,54203.0
2024-03-14 10:50:00,119.59,119.6,119.29,119.34,72798.0,115.0506,115.0603,114.762,114.8101,72798.0
2024-03-14 10:55:00,119.36,119.44,119.28,119.43,65292.0,114.8294,114.9063,114.7524,114.8967,65292.0
2024-03-14 11:00:00,119.42,119.47,119.31,119.47,117624.0,114.8871,114.9352,114.7813,114.9352,117624.0
2024-03-14 11:05:00,119.47,119.47,119.28,119.39,41523.0,114.9352,114.9352,114.7524,114.8582,41523.0
2024-03-14 11:10:00,119.38,119.41,119.25,119.3,54195.0,114.8486,114.8775,114.7235,114.7716,54195.0
2024-03-14 11:15:00,119.31,119.4,119.18,119.23,41851.0,114.7813,114.8678,114.6562,114.7043,41851.0
2024-03-14 11:20:00,119.22,119.32,119.2,119.28,32328.0,114.6947,114.7909,114.6754,114.7524,32328.0
2024-03-14 11:25:00,119.27,119.27,118.94,119.0,34209.0,114.7428,114.7428,114.4253,114.483,34209.0
2024-03-14 11:30:00,119.01,119.17,118.95,119.09,29242.0,114.4927,114.6466,114.4349,114.5696,29242.0
2024-03-14 11:35:00,119.07,119.09,118.97,119.07,23822.0,114.5504,114.5696,114.4542,114.5504,23822.0
2024-03-14 11:40:00,119.08,119.34,119.04,119.34,29441.0,114.56,114.8101,114.5215,114.8101,29441.0
2024-03-14 11:45:00,119.34,119.57,119.32,119.57,27297.0,114.8101,115.0314,114.7909,115.0314,27297.0
2024-03-14 11:50:00,119.55,119.73,119.5,119.6,21704.0,115.0122,115.1853,114.9641,115.0603,21704.0
2024-03-14 11:55:00,119.58,119.63,119.51,119.62,24637.0,115.041,115.0891,114.9737,115.0795,24637.0
2024-03-14 12:00:00,119.61,119.7,119.57,119.57,25179.0,115.0699,115.1565,115.0314,115.0314,25179.0
2024-03-14 12:05:00,119.57,119.87,119.55,119.83,32226.0,115.0314,115.32,115.0122,115.2815,32226.0
2024-03-14 12:10:00,119.84,119.9,119.78,119.78,37963.0,115.2911,115.3489,115.2334,115.2334,37963.0
2024-03-14 12:15:00,119.78,119.94,119.75,119.9,53207.0,115.2334,115.3874,115.2046,115.3489,53207.0
2024-03-14 12:20:00,119.9,119.99,119.82,119.86,39405.0,115.3489,115.4355,115.2719,115.3104,39405.0
2024-03-14 12:25:00,119.87,119.95,119.67,119.7,44150.0,115.32,115.397,115.1276,115.1565,44150.0
2024-03-14 12:30:00,119.69,119.73,119.59,119.73,30766.0,115.1468,115.1853,115.0506,115.1853,30766.0
2024-03-14 12:35:00,119.72,119.83,119.69,119.79,31947.0,115.1757,115.2815,115.1468,115.243,31947.0
2024-03-14 12:40:00,119.78,119.78,119.6,119.62,28371.0,115.2334,115.2334,115.0603,115.0795,28371.0
2024-03-14 12:45:00,119.66,119.86,119.63,119.82,29475.0,115.118,115.3104,115.0891,115.2719,29475.0
2024-03-14 12:50:00,119.82,119.83,119.7,119.81,28555.0,115.2719,115.2815,115.1565,115.2623,28555.0
2024-03-14 12:55:00,119.81,119.93,119.78,119.9,46477.0,115.2623,115.3777,115.2334,115.3489,46477.0
2024-03-14 13:00:00,119.9,119.91,119.71,119.73,35448.0,115.3489,115.3585,115.1661,115.1853,35448.0
2024-03-14 13:05:00,119.74,119.79,119.72,119.79,45140.0,115.1949,115.243,115.1757,115.243,45140.0
2024-03-14 13:10:00,119.79,119.91,119.71,119.91,20627.0,115.243,115.3585,115.1661,115.3585,20627.0
2024-03-14 13:15:00,119.89,119.89,119.43,119.47,29422.0,115.3393,115.3393,114.8967,114.9352,29422.0
2024-03-14 13:20:00,119.45,119.6,119.31,119.32,56404.0,114.916,115.0603,114.7813,114.7909,56404.0
2024-03-14 13:25:00,119.29,119.33,119.16,119.21,52073.0,114.762,114.8005,114.637,114.6851,52073.0
2024-03-14 13:30:00,119.2,119.2,119.06,119.18,34791.0,114.6754,114.6754,114.5408,114.6562,34791.0
2024-03-14 13:35:00,119.17,119.22,119.1,119.19,34124.0,114.6466,114.6947,114.5792,114.6658,34124.0
2024-03-14 13:40:00,119.19,119.22,119.11,119.18,37411.0,114.6658,114.6947,114.5889,114.6562,37411.0
2024-03-14 13:45:00,119.17,119.32,119.11,119.25,38102.0,114.6466,114.7909,114.5889,114.7235,38102.0
2024-03-14 13:50:00,119.25,119.3,119.19,119.23,29461.0,114.7235,114.7716,114.6658,114.7043,29461.0
2024-03-14 13:55:00,119.22,119.35,119.2,119.34,36796.0,114.6947,114.8197,114.6754,114.8101,36796.0
2024-03-14 14:00:00,119.34,119.38,119.26,119.31,37309.0,114.8101,114.8486,114.7332,114.7813,37309.0
2024-03-14 14:05:00,119.31,119.43,119.31,119.43,23063.0,114.7813,114.8967,114.7813,114.8967,23063.0
2024-03-14 14:10:00,119.44,119.61,119.39,119.57,33947.0,114.9063,115.0699,114.8582,115.0314,33947.0
2024-03-14 14:15:00,119.57,119.61,119.49,119.51,29828.0,115.0314,115.0699,114.9544,114.9737,29828.0
2024-03-14 14:20:00,119.52,119.57,119.47,119.56,31838.0,114.9833,115.0314,114.9352,115.0218,31838.0
2024-03-14 14:25:00,119.54,119.59,119.33,119.34,37859.0,115.0025,115.0506,114.8005,114.8101,37859.0
2024-03-14 14:30:00,119.34,119.37,119.23,119.32,38265.0,114.8101,114.839,114.7043,114.7909,38265.0
2024-03-14 14:35:00,119.31,119.47,119.24,119.46,41493.0,114.7813,114.9352,114.7139,114.9256,41493.0
2024-03-14 14:40:00,119.47,119.58,119.38,119.53,41143.0,114.9352,115.041,114.8486,114.9929,41143.0
2024-03-14 14:45:00,119.53,119.61,119.48,119.55,32203.0,114.9929,115.0699,114.9448,115.0122,32203.0
2024-03-14 14:50:00,119.55,119.69,119.53,119.67,24773.0,115.0122,115.1468,114.9929,115.1276,24773.0
2024-03-14 14:55:00,119.67,119.74,119.51,119.59,36058.0,115.1276,115.1949,114.9737,115.0506,36058.0
2024-03-14 15:00:00,119.59,119.62,119.51,119.56,39406.0,115.0506,115.0795,114.9737,115.0218,39406.0
2024-03-14 15:05:00,119.57,119.58,119.39,119.52,50603.0,115.0314,115.041,114.8582,114.9833,50603.0
2024-03-14 15:10:00,119.51,119.55,119.43,119.55,41247.0,114.9737,115.0122,114.8967,115.0122,41247.0
2024-03-14 15:15:00,119.55,119.61,119.51,119.52,48844.0,115.0122,115.0699,114.9737,114.9833,48844.0
2024-03-14 15:20:00,119.52,119.54,119.44,119.52,46170.0,114.9833,115.0025,114.9063,114.9833,46170.0
2024-03-14 15:25:00,119.51,119.57,119.48,119.51,68850.0,114.9737,115.0314,114.9448,114.9737,68850.0
2024-03-14 15:30:00,119.51,119.52,119.29,119.32,66863.0,114.9737,114.9833,114.762,114.7909,66863.0
2024-03-14 15:35:00,119.33,119.45,119.27,119.42,73620.0,114.8005,114.916,114.7428,114.8871,73620.0
2024-03-14 15:40:00,119.41,119.51,119.34,119.43,91808.0,114.8775,114.9737,114.8101,114.8967,91808.0
2024-03-14 15:45:00,119.43,119.46,119.32,119.41,90125.0,114.8967,114.9256,114.7909,114.8775,90125.0
2024-03-14 15:50:00,119.41,119.59,119.39,119.55,193477.0,114.8775,115.0506,114.8582,115.0122,193477.0
2024-03-14 15:55:00,119.55,119.85,119.54,119.85,502251.0,115.0122,115.3008,115.0025,115.3008,502251.0
2024-03-15 09:30:00,119.13,120.66,119.13,120.2,1555827.0,114.6081,116.08,114.6081,115.6375,1555827.0
2024-03-15 09:35:00,120.24,120.8,120.16,120.58,44879.0,115.676,116.2147,115.599,116.0031,44879.0
2024-03-15 09:40:00,120.59,120.62,120.2,120.23,34664.0,116.0127,116.0415,115.6375,115.6663,34664.0
2024-03-15 09:45:00,120.24,120.27,119.92,119.94,46779.0,115.676,115.7048,115.3681,115.3874,46779.0
2024-03-15 09:50:00,119.9,120.1,119.85,120.04,55434.0,115.3489,115.5413,115.3008,115.4836,55434.0
2024-03-15 09:55:00,120.07,120.33,120.07,120.27,35506.0,115.5124,115.7625,115.5124,115.7048,35506.0
2024-03-15 10:00:00,120.24,120.4,120.09,120.34,33877.0,115.676,115.8299,115.5317,115.7722,33877.0
2024-03-15 10:05:00,120.36,120.48,120.2,120.26,35916.0,115.7914,115.9069,115.6375,115.6952,35916.0
2024-03-15 10:10:00,120.27,120.57,120.23,120.47,36227.0,115.7048,115.9934,115.6663,115.8972,36227.0
2024-03-15 10:15:00,120.46,120.54,120.31,120.34,24382.0,115.8876,115.9646,115.7433,115.7722,24382.0
2024-03-15 10:20:00,120.35,120.41,120.07,120.31,22803.0,115.7818,115.8395,115.5124,115.7433,22803.0
2024-03-15 10:25:00,120.33,120.37,120.21,120.36,38265.0,115.7625,115.801,115.6471,115.7914,38265.0
2024-03-15 10:30:00,120.36,120.42,120.12,120.37,61783.0,115.7914,115.8491,115.5605,115.801,61783.0
2024-03-15 10:35:00,120.36,120.36,120.22,120.3,26067.0,115.7914,115.7914,115.6567,115.7337,26067.0
2024-03-15 10:40:00,120.34,120.42,120.16,120.23,24841.0,115.7722,115.8491,115.599,115.6663,24841.0
2024-03-15 10:45:00,120.23,120.32,120.11,120.27,27310.0,115.6663,115.7529,115.5509,115.7048,27310.0
2024-03-15 10:50:00,120.26,120.5,120.22,120.43,39126.0,115.6952,115.9261,115.6567,115.8588,39126.0
2024-03-15 10:55:00,120.44,120.56,120.43,120.56,31652.0,115.8684,115.9838,115.8588,115.9838,31652.0
2024-03-15 11:00:00,120.57,120.7,120.54,120.63,27539.0,115.9934,116.1185,115.9646,116.0512,27539.0
2024-03-15 11:05:00,120.59,120.64,120.55,120.63,14226.0,116.0127,116.0608,115.9742,116.0512,14226.0
2024-03-15 11:10:00,120.6,120.69,120.54,120.64,20244.0,116.0223,116.1089,115.9646,116.0608,20244.0
2024-03-15 11:15:00,120.65,120.67,120.53,120.59,19205.0,116.0704,116.0896,115.955,116.0127,19205.0
2024-03-15 11:20:00,120.6,120.66,120.36,120.37,24011.0,116.0223,116.08,115.7914,115.801,24011.0
2024-03-15 11:25:00,120.39,120.42,120.28,120.39,15356.0,115.8203,115.8491,115.7144,115.8203,15356.0
2024-03-15 11:30:00,120.4,120.4,120.27,120.3,19425.0,115.8299,115.8299,115.7048,115.7337,19425.0
2024-03-15 11:35:00,120.3,120.31,120.22,120.31,17263.0,115.7337,115.7433,115.6567,115.7433,17263.0
2024-03-15 11:40:00,120.32,120.37,120.15,120.23,30293.0,115.7529,115.801,115.5894,115.6663,30293.0
2024-03-15 11:45:00,120.24,120.38,120.24,120.25,23393.0,115.676,115.8107,115.676,115.6856,23393.0
2024-03-15 11:50:00,120.25,120.27,120.13,120.24,20555.0,115.6856,115.7048,115.5701,115.676,20555.0
2024-03-15 11:55:00,120.24,120.28,120.13,120.24,26515.0,115.676,115.7144,115.5701,115.676,26515.0
2024-03-15 12:00:00,120.28,120.29,120.04,120.07,26513.0,115.7144,115.7241,115.4836,115.5124,26513.0
2024-03-15 12:05:00,120.08,120.13,119.97,120.09,41236.0,115.522,115.5701,115.4162,115.5317,41236.0
2024-03-15 12:10:00,120.1,120.11,119.89,119.92,24415.0,115.5413,115.5509,115.3393,115.3681,24415.0
2024-03-15 12:15:00,119.93,119.96,119.88,119.91,17395.0,115.3777,115.4066,115.3296,115.3585,17395.0
2024-03-15 12:20:00,119.89,119.92,119.81,119.82,22334.0,115.3393,115.3681,115.2623,115.2719,22334.0
2024-03-15 12:25:00,119.85,119.94,119.84,119.93,17858.0,115.3008,115.3874,115.2911,115.3777,17858.0
2024-03-15 12:30:00,119.93,120.12,119.9,120.08,18722.0,115.3777,115.5605,115.3489,115.522,18722.0
2024-03-15 12:35:00,120.08,120.12,119.99,120.07,22012.0,115.522,115.5605,115.4355,115.5124,22012.0
2024-03-15 12:40:00,120.07,120.14,120.03,120.04,20242.0,115.5124,115.5798,115.4739,115.4836,20242.0
2024-03-15 12:45:00,120.05,120.09,119.93,120.06,19842.0,115.4932,115.5317,115.3777,115.5028,19842.0
2024-03-15 12:50:00,120.06,120.14,119.9,119.92,13340.0,115.5028,115.5798,115.3489,115.3681,13340.0
2024-03-15 12:55:00,119.88,119.92,119.84,119.88,8090.0,115.3296,115.3681,115.2911,115.3296,8090.0
2024-03-15 13:00:00,119.87,119.93,119.81,119.82,12369.0,115.32,115.3777,115.2623,115.2719,12369.0
2024-03-15 13:05:00,119.83,119.92,119.82,119.91,15900.0,115.2815,115.3681,115.2719,115.3585,15900.0
2024-03-15 13:10:00,119.92,119.94,119.81,119.83,15528.0,115.3681,115.3874,115.2623,115.2815,15528.0
2024-03-15 13:15:00,119.83,119.87,119.77,119.79,16876.0,115.2815,115.32,115.2238,115.243,16876.0
2024-03-15 13:20:00,119.78,119.83,119.67,119.83,13409.0,115.2334,115.2815,115.1276,115.2815,13409.0
2024-03-15 13:25:00,119.84,119.86,119.65,119.65,15448.0,115.2911,115.3104,115.1084,115.1084,15448.0
2024-03-15 13:30:00,119.66,119.73,119.58,119.73,23469.0,115.118,115.1853,115.041,115.1853,23469.0
2024-03-15 13:35:00,119.71,119.81,119.71,119.8,15638.0,115.1661,115.2623,115.1661,115.2527,15638.0
2024-03-15 13:40:00,119.79,119.86,119.78,119.79,23040.0,115.243,115.3104,115.2334,115.243,23040.0
2024-03-15 13:45:00,119.79,119.85,119.75,119.85,19558.0,115.243,115.3008,115.2046,115.3008,19558.0
2024-03-15 13:50:00,119.86,119.96,119.84,119.96,21205.0,115.3104,115.4066,115.2911,115.4066,21205.0
2024-03-15 13:55:00,119.97,119.98,119.86,119.91,21692.0,115.4162,115.4258,115.3104,115.3585,21692.0
2024-03-15 14:00:00,119.89,120.06,119.88,119.94,28714.0,115.3393,115.5028,115.3296,115.3874,28714.0
2024-03-15 14:05:00,119.93,119.94,119.83,119.9,16094.0,115.3777,115.3874,115.2815,115.3489,16094.0
2024-03-15 14:10:00,119.91,119.97,119.86,119.88,18518.0,115.3585,115.4162,115.3104,115.3296,18518.0
2024-03-15 14:15:00,119.88,120.12,119.87,120.09,76570.0,115.3296,115.5605,115.32,115.5317,76570.0
2024-03-15 14:20:00,120.08,120.08,119.92,119.96,35026.0,115.522,115.522,115.3681,115.4066,35026.0
2024-03-15 14:25:00,119.94,119.98,119.77,119.84,26228.0,115.3874,115.4258,115.2238,115.2911,26228.0
2024-03-15 14:30:00,119.84,119.94,119.8,119.81,21828.0,115.2911,115.3874,115.2527,115.2623,21828.0
2024-03-15 14:35:00,119.81,119.97,119.79,119.95,15358.0,115.2623,115.4162,115.243,115.397,15358.0
2024-03-15 14:40:00,119.96,120.08,119.93,120.0,41811.0,115.4066,115.522,115.3777,115.4451,41811.0
2024-03-15 14:45:00,119.99,120.0,119.76,119.81,54766.0,115.4355,115.4451,115.2142,115.2623,54766.0
2024-03-15 14:50:00,119.81,119.93,119.8,119.92,34053.0,115.2623,115.3777,115.2527,115.3681,34053.0
2024-03-15 14:55:00,119.91,119.99,119.88,119.94,53695.0,115.3585,115.4355,115.3296,115.3874,53695.0
2024-03-15 15:00:00,119.95,120.07,119.89,120.07,51828.0,115.397,115.5124,115.3393,115.5124,51828.0
2024-03-15 15:05:00,120.06,120.26,120.05,120.19,68135.0,115.5028,115.6952,115.4932,115.6279,68135.0
2024-03-15 15:10:00,120.19,120.2,120.1,120.15,29730.0,115.6279,115.6375,115.5413,115.5894,29730.0
2024-03-15 15:15:00,120.15,120.25,120.13,120.25,81894.0,115.5894,115.6856,115.5701,115.6856,81894.0
2024-03-15 15:20:00,120.25,120.28,120.19,120.26,35296.0,115.6856,115.7144,115.6279,115.6952,35296.0
2024-03-15 15:25:00,120.26,120.35,120.2,120.25,58179.0,115.6952,115.7818,115.6375,115.6856,58179.0
2024-03-15 15:30:00,120.24,120.37,120.18,120.33,66886.0,115.676,115.801,115.6182,115.7625,66886.0
2024-03-15 15:35:00,120.34,120.42,120.28,120.36,68739.0,115.7722,115.8491,115.7144,115.7914,68739.0
2024-03-15 15:40:00,120.36,120.43,120.28,120.34,60348.0,115.7914,115.8588,115.7144,115.7722,60348.0
2024-03-15 15:45:00,120.34,120.42,120.29,120.38,80815.0,115.7722,115.8491,115.7241,115.8107,80815.0
2024-03-15 15:50:00,120.38,120.44,120.21,120.25,156724.0,115.8107,115.8684,115.6471,115.6856,156724.0
2024-03-15 15:55:00,120.26,120.31,119.89,120.1,656400.0,115.6952,115.7433,115.3393,115.5413,656400.0
2024-03-18 09:30:00,120.9,121.07,120.32,120.5,85788.0,116.3109,116.4745,115.7529,115.9261,85788.0
2024-03-18 09:35:00,120.49,120.55,119.74,119.74,31382.0,115.9165,115.9742,115.1949,115.1949,31382.0
2024-03-18 09:40:00,119.75,119.99,119.55,119.74,71490.0,115.2046,115.4355,115.0122,115.1949,71490.0
2024-03-18 09:45:00,119.74,119.74,119.16,119.49,46187.0,115.1949,115.1949,114.637,114.9544,46187.0
2024-03-18 09:50:00,119.49,119.83,119.4,119.76,67774.0,114.9544,115.2815,114.8678,115.2142,67774.0
2024-03-18 09:55:00,119.74,119.97,119.56,119.77,45072.0,115.1949,115.4162,115.0218,115.2238,45072.0
2024-03-18 10:00:00,119.77,119.93,119.55,119.83,45936.0,115.2238,115.3777,115.0122,115.2815,45936.0
2024-03-18 10:05:00,119.81,120.07,119.79,120.0,31770.0,115.2623,115.5124,115.243,115.4451,31770.0
2024-03-18 10:10:00,119.99,120.0,119.74,119.92,32989.0,115.4355,115.4451,115.1949,115.3681,32989.0
2024-03-18 10:15:00,119.91,120.13,119.82,119.93,29013.0,115.3585,115.5701,115.2719,115.3777,29013.0
2024-03-18 10:20:00,119.96,119.96,119.74,119.84,25424.0,115.4066,115.4066,115.1949,115.2911,25424.0
2024-03-18 10:25:00,119.85,119.87,119.57,119.63,46855.0,115.3008,115.32,115.0314,115.0891,46855.0
2024-03-18 10:30:00,119.62,119.68,119.45,119.56,32480.0,115.0795,115.1372,114.916,115.0218,32480.0
2024-03-18 10:35:00,119.53,119.65,119.52,119.62,24046.0,114.9929,115.1084,114.9833,115.0795,24046.0
2024-03-18 10:40:00,119.6,119.7,119.45,119.46,35609.0,115.0603,115.1565,114.916,114.9256,35609.0
2024-03-18 10:45:00,119.45,119.5,119.21,119.48,42544.0,114.916,114.9641,114.6851,114.9448,42544.0
2024-03-18 10:50:00,119.46,119.65,119.45,119.61,32452.0,114.9256,115.1084,114.916,115.0699,32452.0
2024-03-18 10:55:00,119.61,119.61,119.46,119.49,25882.0,115.0699,115.0699,114.9256,114.9544,25882.0
2024-03-18 11:00:00,119.49,119.68,119.44,119.64,27922.0,114.9544,115.1372,114.9063,115.0987,27922.0
2024-03-18 11:05:00,119.67,119.73,119.48,119.61,17718.0,115.1276,115.1853,114.9448,115.0699,17718.0
2024-03-18 11:10:00,119.6,119.63,119.52,119.53,29159.0,115.0603,115.0891,114.9833,114.9929,29159.0
2024-03-18 11:15:00,119.51,119.55,119.44,119.48,18457.0,114.9737,115.0122,114.9063,114.9448,18457.0
2024-03-18 11:20:00,119.46,119.68,119.44,119.64,28885.0,114.9256,115.1372,114.9063,115.0987,28885.0
2024-03-18 11:25:00,119.65,119.75,119.61,119.7,19196.0,115.1084,115.2046,115.0699,115.1565,19196.0
2024-03-18 11:30:00,119.68,119.69,119.58,119.59,19197.0,115.1372,115.1468,115.041,115.0506,19197.0
2024-03-18 11:35:00,119.56,119.74,119.54,119.74,44368.0,115.0218,115.1949,115.0025,115.1949,44368.0
2024-03-18 11:40:00,119.75,119.76,119.61,119.66,24739.0,115.2046,115.2142,115.0699,115.118,24739.0
2024-03-18 11:45:00,119.68,119.73,119.63,119.66,19812.0,115.1372,115.1853,115.0891,115.118,19812.0
2024-03-18 11:50:00,119.67,119.74,119.59,119.72,39488.0,115.1276,115.1949,115.0506,115.1757,39488.0
2024-03-18 11:55:00,119.71,119.72,119.65,119.67,28508.0,115.1661,115.1757,115.1084,115.1276,28508.0
2024-03-18 12:00:00,119.68,119.73,119.62,119.66,16354.0,115.1372,115.1853,115.0795,115.118,16354.0
2024-03-18 12:05:00,119.67,119.74,119.64,119.67,46647.0,115.1276,115.1949,115.0987,115.1276,46647.0
2024-03-18 12:10:00,119.64,119.71,119.6,119.7,26702.0,115.0987,115.1661,115.0603,115.1565,26702.0
2024-03-18 12:15:00,119.71,119.76,119.7,119.73,73578.0,115.1661,115.2142,115.1565,115.1853,73578.0
2024-03-18 12:20:00,119.71,119.74,119.62,119.67,57423.0,115.1661,115.1949,115.0795,115.1276,57423.0
2024-03-18 12:25:00,119.67,119.73,119.66,119.71,23108.0,115.1276,115.1853,115.118,115.1661,23108.0
2024-03-18 12:30:00,119.71,119.72,119.63,119.64,17704.0,115.1661,115.1757,115.0891,115.0987,17704.0
2024-03-18 12:35:00,119.63,119.71,119.63,119.71,19401.0,115.0891,115.1661,115.0891,115.1661,19401.0
2024-03-18 12:40:00,119.73,119.78,119.72,119.76,47584.0,115.1853,115.2334,115.1757,115.2142,47584.0
2024-03-18 12:45:00,119.76,119.86,119.74,119.85,60595.0,115.2142,115.3104,115.1949,115.3008,60595.0
2024-03-18 12:50:00,119.85,119.98,119.84,119.89,66253.0,115.3008,115.4258,115.2911,115.3393,66253.0
2024-03-18 12:55:00,119.89,119.92,119.87,119.9,62156.0,115.3393,115.3681,115.32,115.3489,62156.0
2024-03-18 13:00:00,119.9,120.11,119.9,120.09,107303.0,115.3489,115.5509,115.3489,115.5317,107303.0
2024-03-18 13:05:00,120.08,120.08,119.87,119.89,40385.0,115.522,115.522,115.32,115.3393,40385.0
2024-03-18 13:10:00,119.89,119.96,119.77,119.8,13753.0,115.3393,115.4066,115.2238,115.2527,13753.0
2024-03-18 13:15:00,119.8,119.92,119.69,119.81,35340.0,115.2527,115.3681,115.1468,115.2623,35340.0
2024-03-18 13:20:00,119.81,119.82,119.74,119.75,25320.0,115.2623,115.2719,115.1949,115.2046,25320.0
2024-03-18 13:25:00,119.76,119.83,119.69,119.82,14276.0,115.2142,115.2815,115.1468,115.2719,14276.0
2024-03-18 13:30:00,119.81,119.81,119.72,119.79,21209.0,115.2623,115.2623,115.1757,115.243,21209.0
2024-03-18 13:35:00,119.78,119.81,119.7,119.76,74944.0,115.2334,115.2623,115.1565,115.2142,74944.0
2024-03-18 13:40:00,119.76,119.95,119.74,119.94,17411.0,115.2142,115.397,115.1949,115.3874,17411.0
2024-03-18 13:45:00,119.94,119.97,119.87,119.97,15916.0,115.3874,115.4162,115.32,115.4162,15916.0
2024-03-18 13:50:00,119.97,120.05,119.96,120.0,20590.0,115.4162,115.4932,115.4066,115.4451,20590.0
2024-03-18 13:55:00,120.01,120.04,119.95,120.03,27255.0,115.4547,115.4836,115.397,115.4739,27255.0
2024-03-18 14:00:00,120.06,120.28,120.01,120.23,108757.0,115.5028,115.7144,115.4547,115.6663,108757.0
2024-03-18 14:05:00,120.22,120.25,120.15,120.2,21585.0,115.6567,115.6856,115.5894,115.6375,21585.0
2024-03-18 14:10:00,120.2,120.38,120.19,120.35,14959.0,115.6375,115.8107,115.6279,115.7818,14959.0
2024-03-18 14:15:00,120.34,120.46,120.28,120.3,22273.0,115.7722,115.8876,115.7144,115.7337,22273.0
2024-03-18 14:20:00,120.31,120.32,120.15,120.26,14761.0,115.7433,115.7529,115.5894,115.6952,14761.0
2024-03-18 14:25:00,120.25,120.28,120.21,120.23,13197.0,115.6856,115.7144,115.6471,115.6663,13197.0
2024-03-18 14:30:00,120.21,120.27,120.16,120.26,17902.0,115.6471,115.7048,115.599,115.6952,17902.0
2024-03-18 14:35:00,120.26,120.39,120.21,120.32,16778.0,115.6952,115.8203,115.6471,115.7529,16778.0
2024-03-18 14:40:00,120.32,120.34,120.17,120.26,16807.0,115.7529,115.7722,115.6086,115.6952,16807.0
2024-03-18 14:45:00,120.25,120.3,120.2,120.28,15389.0,115.6856,115.7337,115.6375,115.7144,15389.0
2024-03-18 14:50:00,120.28,120.28,120.17,120.21,16587.0,115.7144,115.7144,115.6086,115.6471,16587.0
2024-03-18 14:55:00,120.21,120.29,120.18,120.27,16916.0,115.6471,115.7241,115.6182,115.7048,16916.0
2024-03-18 15:00:00,120.26,120.32,120.17,120.18,31377.0,115.6952,115.7529,115.6086,115.6182,31377.0
2024-03-18 15:05:00,120.19,120.31,120.17,120.2,17681.0,115.6279,115.7433,115.6086,115.6375,17681.0
2024-03-18 15:10:00,120.19,120.21,120.12,120.19,21605.0,115.6279,115.6471,115.5605,115.6279,21605.0
2024-03-18 15:15:00,120.2,120.31,120.16,120.29,24546.0,115.6375,115.7433,115.599,115.7241,24546.0
2024-03-18 15:20:00,120.31,120.5,120.29,120.5,41408.0,115.7433,115.9261,115.7241,115.9261,41408.0
2024-03-18 15:25:00,120.51,120.6,120.49,120.58,45066.0,115.9357,116.0223,115.9165,116.0031,45066.0
2024-03-18 15:30:00,120.58,120.59,120.47,120.59,38760.0,116.0031,116.0127,115.8972,116.0127,38760.0
2024-03-18 15:35:00,120.6,120.65,120.48,120.48,46072.0,116.0223,116.0704,115.9069,115.9069,46072.0
2024-03-18 15:40:00,120.48,120.6,120.36,120.37,52943.0,115.9069,116.0223,115.7914,115.801,52943.0
2024-03-18 15:45:00,120.36,120.36,120.15,120.2,56448.0,115.7914,115.7914,115.5894,115.6375,56448.0
2024-03-18 15:50:00,120.2,120.26,120.06,120.15,69735.0,115.6375,115.6952,115.5028,115.5894,69735.0
2024-03-18 15:55:00,120.17,120.3,120.02,120.26,188875.0,115.6086,115.7337,115.4643,115.6952,188875.0
2024-03-19 09:30:00,120.36,120.83,120.3,120.79,54094.0,115.7914,116.2436,115.7337,116.2051,54094.0
2024-03-19 09:35:00,120.79,121.17,120.79,121.02,34805.0,116.2051,116.5707,116.2051,116.4264,34805.0
2024-03-19 09:40:00,121.03,121.5,120.93,121.49,27150.0,116.436,116.8881,116.3398,116.8785,27150.0
2024-03-19 09:45:00,121.46,121.48,121.13,121.21,18907.0,116.8497,116.8689,116.5322,116.6091,18907.0
2024-03-19 09:50:00,121.18,121.31,121.02,121.15,32946.0,116.5803,116.7054,116.4264,116.5514,32946.0
2024-03-19 09:55:00,121.22,121.29,120.96,121.05,53988.0,116.6188,116.6861,116.3686,116.4552,53988.0
2024-03-19 10:00:00,121.05,121.09,120.96,121.01,14484.0,116.4552,116.4937,116.3686,116.4167,14484.0
2024-03-19 10:05:00,120.95,120.96,120.77,120.77,19907.0,116.359,116.3686,116.1858,116.1858,19907.0
2024-03-19 10:10:00,120.78,120.86,120.64,120.79,20946.0,116.1955,116.2724,116.0608,116.2051,20946.0
2024-03-19 10:15:00,120.79,120.99,120.71,120.89,17436.0,116.2051,116.3975,116.1281,116.3013,17436.0
2024-03-19 10:20:00,120.88,121.04,120.84,121.01,11170.0,116.2917,116.4456,116.2532,116.4167,11170.0
2024-03-19 10:25:00,121.03,121.06,120.95,121.04,11372.0,116.436,116.4648,116.359,116.4456,11372.0
2024-03-19 10:30:00,121.06,121.17,121.04,121.16,20603.0,116.4648,116.5707,116.4456,116.561,20603.0
2024-03-19 10:35:00,121.15,121.15,120.86,120.88,15356.0,116.5514,116.5514,116.2724,116.2917,15356.0
2024-03-19 10:40:00,120.88,120.95,120.83,120.95,18327.0,116.2917,116.359,116.2436,116.359,18327.0
2024-03-19 10:45:00,120.93,120.97,120.73,120.83,16412.0,116.3398,116.3783,116.1474,116.2436,16412.0
2024-03-19 10:50:00,120.83,121.0,120.8,120.93,28767.0,116.2436,116.4071,116.2147,116.3398,28767.0
2024-03-19 10:55:00,120.89,121.1,120.88,121.09,23826.0,116.3013,116.5033,116.2917,116.4937,23826.0
2024-03-19 11:00:00,121.06,121.2,121.03,121.04,18481.0,116.4648,116.5995,116.436,116.4456,18481.0
2024-03-19 11:05:00,121.05,121.05,120.96,121.01,15237.0,116.4552,116.4552,116.3686,116.4167,15237.0
2024-03-19 11:10:00,121.0,121.11,120.99,121.09,17102.0,116.4071,116.5129,116.3975,116.4937,17102.0
2024-03-19 11:15:00,121.12,121.13,121.01,121.07,20714.0,116.5226,116.5322,116.4167,116.4745,20714.0
2024-03-19 11:20:00,121.06,121.33,121.04,121.33,29705.0,116.4648,116.7246,116.4456,116.7246,29705.0
2024-03-19 11:25:00,121.34,121.34,121.21,121.25,21356.0,116.7342,116.7342,116.6091,116.6476,21356.0
2024-03-19 11:30:00,121.22,121.33,121.18,121.3,16648.0,116.6188,116.7246,116.5803,116.6957,16648.0
2024-03-19 11:35:00,121.3,121.4,121.26,121.34,29454.0,116.6957,116.7919,116.6572,116.7342,29454.0
2024-03-19 11:40:00,121.34,121.45,121.28,121.34,32456.0,116.7342,116.84,116.6765,116.7342,32456.0
2024-03-19 11:45:00,121.37,121.44,121.3,121.43,15447.0,116.7631,116.8304,116.6957,116.8208,15447.0
2024-03-19 11:50:00,121.42,121.54,121.39,121.51,19568.0,116.8112,116.9266,116.7823,116.8978,19568.0
2024-03-19 11:55:00,121.52,121.55,121.43,121.44,13184.0,116.9074,116.9362,116.8208,116.8304,13184.0
2024-03-19 12:00:00,121.44,121.53,121.41,121.52,9558.0,116.8304,116.917,116.8016,116.9074,9558.0
2024-03-19 12:05:00,121.53,121.64,121.47,121.64,35757.0,116.917,117.0228,116.8593,117.0228,35757.0
2024-03-19 12:10:00,121.64,121.65,121.56,121.64,18359.0,117.0228,117.0324,116.9459,117.0228,18359.0
2024-03-19 12:15:00,121.66,121.68,121.58,121.59,29731.0,117.0421,117.0613,116.9651,116.9747,29731.0
2024-03-19 12:20:00,121.61,121.67,121.57,121.65,16381.0,116.994,117.0517,116.9555,117.0324,16381.0
2024-03-19 12:25:00,121.62,121.63,121.45,121.45,17294.0,117.0036,117.0132,116.84,116.84,17294.0
2024-03-19 12:30:00,121.46,121.54,121.44,121.46,19327.0,116.8497,116.9266,116.8304,116.8497,19327.0
2024-03-19 12:35:00,121.46,121.56,121.46,121.54,17737.0,116.8497,116.9459,116.8497,116.9266,17737.0
2024-03-19 12:40:00,121.55,121.55,121.4,121.42,20651.0,116.9362,116.9362,116.7919,116.8112,20651.0
2024-03-19 12:45:00,121.4,121.44,121.35,121.35,20287.0,116.7919,116.8304,116.7438,116.7438,20287.0
2024-03-19 12:50:00,121.35,121.35,121.24,121.34,13113.0,116.7438,116.7438,116.638,116.7342,13113.0
2024-03-19 12:55:00,121.33,121.47,121.33,121.46,11476.0,116.7246,116.8593,116.7246,116.8497,11476.0
2024-03-19 13:00:00,121.44,121.49,121.39,121.4,16188.0,116.8304,116.8785,116.7823,116.7919,16188.0
2024-03-19 13:05:00,121.4,121.44,121.29,121.42,20568.0,116.7919,116.8304,116.6861,116.8112,20568.0
2024-03-19 13:10:00,121.42,121.52,121.39,121.52,13753.0,116.8112,116.9074,116.7823,116.9074,13753.0
2024-03-19 13:15:00,121.49,121.57,121.45,121.52,21018.0,116.8785,116.9555,116.84,116.9074,21018.0
2024-03-19 13:20:00,121.53,121.61,121.52,121.61,11778.0,116.917,116.994,116.9074,116.994,11778.0
2024-03-19 13:25:00,121.61,121.72,121.6,121.7,19428.0,116.994,117.0998,116.9843,117.0805,19428.0
2024-03-19 13:30:00,121.69,121.73,121.67,121.69,16905.0,117.0709,117.1094,117.0517,117.0709,16905.0
2024-03-19 13:35:00,121.68,121.69,121.6,121.62,21381.0,117.0613,117.0709,116.9843,117.0036,21381.0
2024-03-19 13:40:00,121.64,121.64,121.54,121.62,15762.0,117.0228,117.0228,116.9266,117.0036,15762.0
2024-03-19 13:45:00,121.62,121.71,121.57,121.69,32213.0,117.0036,117.0902,116.9555,117.0709,32213.0
2024-03-19 13:50:00,121.69,121.7,121.61,121.62,26923.0,117.0709,117.0805,116.994,117.0036,26923.0
2024-03-19 13:55:00,121.63,121.64,121.51,121.57,14073.0,117.0132,117.0228,116.8978,116.9555,14073.0
2024-03-19 14:00:00,121.57,121.64,121.51,121.59,19863.0,116.9555,117.0228,116.8978,116.9747,19863.0
2024-03-19 14:05:00,121.59,121.63,121.55,121.63,21503.0,116.9747,117.0132,116.9362,117.0132,21503.0
2024-03-19 14:10:00,121.64,121.65,121.54,121.56,24216.0,117.0228,117.0324,116.9266,116.9459,24216.0
2024-03-19 14:15:00,121.57,121.63,121.45,121.51,18484.0,116.9555,117.0132,116.84,116.8978,18484.0
2024-03-19 14:20:00,121.52,121.56,121.49,121.53,12546.0,116.9074,116.9459,116.8785,116.917,12546.0
2024-03-19 14:25:00,121.54,121.73,121.53,121.72,20050.0,116.9266,117.1094,116.917,117.0998,20050.0
2024-03-19 14:30:00,121.73,121.73,121.64,121.65,24318.0,117.1094,117.1094,117.0228,117.0324,24318.0
2024-03-19 14:35:00,121.66,121.7,121.61,121.67,21742.0,117.0421,117.0805,116.994,117.0517,21742.0
2024-03-19 14:40:00,121.68,121.71,121.62,121.65,18085.0,117.0613,117.0902,117.0036,117.0324,18085.0
2024-03-19 14:45:00,121.66,121.76,121.64,121.73,16151.0,117.0421,117.1383,117.0228,117.1094,16151.0
2024-03-19 14:50:00,121.74,121.74,121.69,121.69,20647.0,117.119,117.119,117.0709,117.0709,20647.0
2024-03-19 14:55:00,121.7,121.76,121.67,121.71,34189.0,117.0805,117.1383,117.0517,117.0902,34189.0
2024-03-19 15:00:00,121.71,121.76,121.67,121.76,22221.0,117.0902,117.1383,117.0517,117.1383,22221.0
2024-03-19 15:05:00,121.77,121.84,121.7,121.83,33181.0,117.1479,117.2152,117.0805,117.2056,33181.0
2024-03-19 15:10:00,121.83,122.03,121.82,121.95,100491.0,117.2056,117.398,117.196,117.3211,100491.0
2024-03-19 15:15:00,121.97,122.05,121.96,122.01,45286.0,117.3403,117.4173,117.3307,117.3788,45286.0
2024-03-19 15:20:00,122.01,122.09,121.97,121.99,45854.0,117.3788,117.4557,117.3403,117.3595,45854.0
2024-03-19 15:25:00,121.98,122.0,121.92,121.96,56598.0,117.3499,117.3692,117.2922,117.3307,56598.0
2024-03-19 15:30:00,121.96,121.96,121.74,121.84,49865.0,117.3307,117.3307,117.119,117.2152,49865.0
2024-03-19 15:35:00,121.8,121.84,121.69,121.77,41878.0,117.1768,117.2152,117.0709,117.1479,41878.0
2024-03-19 15:40:00,121.77,121.78,121.57,121.68,52373.0,117.1479,117.1575,116.9555,117.0613,52373.0
2024-03-19 15:45:00,121.68,121.91,121.65,121.83,68437.0,117.0613,117.2826,117.0324,117.2056,68437.0
2024-03-19 15:50:00,121.84,122.11,121.79,122.11,91636.0,117.2152,117.475,117.1671,117.475,91636.0
2024-03-19 15:55:00,122.11,122.16,121.87,122.02,241384.0,117.475,117.5231,117.2441,117.3884,241384.0
2024-03-20 09:30:00,121.22,121.93,121.03,121.66,90521.0,116.6188,117.3018,116.436,117.0421,90521.0
2024-03-20 09:35:00,121.64,122.05,121.54,122.03,33994.0,117.0228,117.4173,116.9266,117.398,33994.0
2024-03-20 09:40:00,122.05,122.08,121.58,121.75,32093.0,117.4173,117.4461,116.9651,117.1286,32093.0
2024-03-20 09:45:00,121.73,121.8,121.54,121.7,24622.0,117.1094,117.1768,116.9266,117.0805,24622.0
2024-03-20 09:50:00,121.7,121.75,121.59,121.62,33998.0,117.0805,117.1286,116.9747,117.0036,33998.0
2024-03-20 09:55:00,121.64,121.78,121.58,121.78,53858.0,117.0228,117.1575,116.9651,117.1575,53858.0
2024-03-20 10:00:00,121.78,121.78,121.59,121.66,32154.0,117.1575,117.1575,116.9747,117.0421,32154.0
2024-03-20 10:05:00,121.68,121.68,121.42,121.44,15343.0,117.0613,117.0613,116.8112,116.8304,15343.0
2024-03-20 10:10:00,121.44,121.5,121.37,121.38,27262.0,116.8304,116.8881,116.7631,116.7727,27262.0
2024-03-20 10:15:00,121.39,121.56,121.37,121.51,38792.0,116.7823,116.9459,116.7631,116.8978,38792.0
2024-03-20 10:20:00,121.52,121.53,121.35,121.4,26024.0,116.9074,116.917,116.7438,116.7919,26024.0
2024-03-20 10:25:00,121.41,121.49,121.37,121.47,33305.0,116.8016,116.8785,116.7631,116.8593,33305.0
2024-03-20 10:30:00,121.5,121.81,121.49,121.66,32719.0,116.8881,117.1864,116.8785,117.0421,32719.0
2024-03-20 10:35:00,121.63,121.67,121.32,121.36,19784.0,117.0132,117.0517,116.715,116.7535,19784.0
2024-03-20 10:40:00,121.39,121.44,121.26,121.43,33586.0,116.7823,116.8304,116.6572,116.8208,33586.0
2024-03-20 10:45:00,121.45,121.46,121.33,121.4,28363.0,116.84,116.8497,116.7246,116.7919,28363.0
2024-03-20 10:50:00,121.4,121.53,121.39,121.47,18712.0,116.7919,116.917,116.7823,116.8593,18712.0
2024-03-20 10:55:00,121.48,121.52,121.4,121.52,18594.0,116.8689,116.9074,116.7919,116.9074,18594.0
2024-03-20 11:00:00,121.49,121.55,121.4,121.47,20672.0,116.8785,116.9362,116.7919,116.8593,20672.0
2024-03-20 11:05:00,121.47,121.59,121.43,121.56,26741.0,116.8593,116.9747,116.8208,116.9459,26741.0
2024-03-20 11:10:00,121.55,121.68,121.51,121.68,16877.0,116.9362,117.0613,116.8978,117.0613,16877.0
2024-03-20 11:15:00,121.69,121.84,121.68,121.73,67397.0,117.0709,117.2152,117.0613,117.1094,67397.0
2024-03-20 11:20:00,121.73,121.73,121.58,121.6,29454.0,117.1094,117.1094,116.9651,116.9843,29454.0
2024-03-20 11:25:00,121.58,121.75,121.56,121.74,24011.0,116.9651,117.1286,116.9459,117.119,24011.0
2024-03-20 11:30:00,121.72,121.73,121.53,121.57,66470.0,117.0998,117.1094,116.917,116.9555,66470.0
2024-03-20 11:35:00,121.56,121.61,121.54,121.54,27893.0,116.9459,116.994,116.9266,116.9266,27893.0
2024-03-20 11:40:00,121.54,121.56,121.39,121.54,30943.0,116.9266,116.9459,116.7823,116.9266,30943.0
2024-03-20 11:45:00,121.57,121.58,121.48,121.53,13450.0,116.9555,116.9651,116.8689,116.917,13450.0
2024-03-20 11:50:00,121.51,121.51,121.37,121.4,17121.0,116.8978,116.8978,116.7631,116.7919,17121.0
2024-03-20 11:55:00,121.38,121.47,121.33,121.45,18324.0,116.7727,116.8593,116.7246,116.84,18324.0
2024-03-20 12:00:00,121.45,121.57,121.41,121.52,10356.0,116.84,116.9555,116.8016,116.9074,10356.0
2024-03-20 12:05:00,121.53,121.53,121.46,121.48,10259.0,116.917,116.917,116.8497,116.8689,10259.0
2024-03-20 12:10:00,121.49,121.51,121.4,121.49,11416.0,116.8785,116.8978,116.7919,116.8785,11416.0
2024-03-20 12:15:00,121.49,121.5,121.41,121.49,13154.0,116.8785,116.8881,116.8016,116.8785,13154.0
2024-03-20 12:20:00,121.52,121.57,121.26,121.27,13168.0,116.9074,116.9555,116.6572,116.6669,13168.0
2024-03-20 12:25:00,121.27,121.27,121.17,121.2,9164.0,116.6669,116.6669,116.5707,116.5995,9164.0
2024-03-20 12:30:00,121.2,121.27,121.18,121.25,8740.0,116.5995,116.6669,116.5803,116.6476,8740.0
2024-03-20 12:35:00,121.25,121.35,121.22,121.32,8615.0,116.6476,116.7438,116.6188,116.715,8615.0
2024-03-20 12:40:00,121.32,121.43,121.28,121.38,13430.0,116.715,116.8208,116.6765,116.7727,13430.0
2024-03-20 12:45:00,121.4,121.44,121.38,121.42,11029.0,116.7919,116.8304,116.7727,116.8112,11029.0
2024-03-20 12:50:00,121.42,121.44,121.36,121.37,13275.0,116.8112,116.8304,116.7535,116.7631,13275.0
2024-03-20 12:55:00,121.37,121.38,121.28,121.28,7793.0,116.7631,116.7727,116.6765,116.6765,7793.0
2024-03-20 13:00:00,121.28,121.3,121.2,121.2,31698.0,116.6765,116.6957,116.5995,116.5995,31698.0
2024-03-20 13:05:00,121.2,121.2,121.07,121.11,8300.0,116.5995,116.5995,116.4745,116.5129,8300.0
2024-03-20 13:10:00,121.13,121.17,121.1,121.12,12656.0,116.5322,116.5707,116.5033,116.5226,12656.0
2024-03-20 13:15:00,121.12,121.17,121.09,121.09,11658.0,116.5226,116.5707,116.4937,116.4937,11658.0
2024-03-20 13:20:00,121.1,121.22,121.1,121.2,14134.0,116.5033,116.6188,116.5033,116.5995,14134.0
2024-03-20 13:25:00,121.19,121.2,121.15,121.17,6962.0,116.5899,116.5995,116.5514,116.5707,6962.0
2024-03-20 13:30:00,121.17,121.25,121.17,121.25,14142.0,116.5707,116.6476,116.5707,116.6476,14142.0
2024-03-20 13:35:00,121.25,121.37,121.25,121.37,7888.0,116.6476,116.7631,116.6476,116.7631,7888.0
2024-03-20 13:40:00,121.37,121.4,121.33,121.4,12073.0,116.7631,116.7919,116.7246,116.7919,12073.0
2024-03-20 13:45:00,121.38,121.41,121.35,121.37,8129.0,116.7727,116.8016,116.7438,116.7631,8129.0
2024-03-20 13:50:00,121.37,121.54,121.37,121.52,10864.0,116.7631,116.9266,116.7631,116.9074,10864.0
2024-03-20 13:55:00,121.51,121.61,121.49,121.59,20110.0,116.8978,116.994,116.8785,116.9747,20110.0
2024-03-20 14:00:00,121.6,121.96,121.59,121.81,28492.0,116.9843,117.3307,116.9747,117.1864,28492.0
2024-03-20 14:05:00,121.82,121.88,121.68,121.73,14713.0,117.196,117.2537,117.0613,117.1094,14713.0
2024-03-20 14:10:00,121.74,121.85,121.68,121.69,15001.0,117.119,117.2249,117.0613,117.0709,15001.0
2024-03-20 14:15:00,121.69,121.69,121.56,121.65,11493.0,117.0709,117.0709,116.9459,117.0324,11493.0
2024-03-20 14:20:00,121.68,121.85,121.64,121.84,14221.0,117.0613,117.2249,117.0228,117.2152,14221.0
2024-03-20 14:25:00,121.84,121.89,121.78,121.82,13794.0,117.2152,117.2633,117.1575,117.196,13794.0
2024-03-20 14:30:00,121.84,121.84,121.68,121.78,22239.0,117.2152,117.2152,117.0613,117.1575,22239.0
2024-03-20 14:35:00,121.78,122.18,121.78,122.13,19812.0,117.1575,117.5423,117.1575,117.4942,19812.0
2024-03-20 14:40:00,122.14,122.17,122.01,122.06,22864.0,117.5038,117.5327,117.3788,117.4269,22864.0
2024-03-20 14:45:00,122.08,122.34,122.07,122.31,25031.0,117.4461,117.6963,117.4365,117.6674,25031.0
2024-03-20 14:50:00,122.31,122.36,122.19,122.24,33886.0,117.6674,117.7155,117.5519,117.6,33886.0
2024-03-20 14:55:00,122.26,122.33,122.22,122.29,14894.0,117.6193,117.6866,117.5808,117.6482,14894.0
2024-03-20 15:00:00,122.3,122.3,122.1,122.17,18891.0,117.6578,117.6578,117.4654,117.5327,18891.0
2024-03-20 15:05:00,122.18,122.26,122.17,122.21,15678.0,117.5423,117.6193,117.5327,117.5712,15678.0
2024-03-20 15:10:00,122.21,122.32,122.17,122.21,31224.0,117.5712,117.677,117.5327,117.5712,31224.0
2024-03-20 15:15:00,122.19,122.34,122.16,122.33,37110.0,117.5519,117.6963,117.5231,117.6866,37110.0
2024-03-20 15:20:00,122.33,122.34,122.18,122.29,21868.0,117.6866,117.6963,117.5423,117.6482,21868.0
2024-03-20 15:25:00,122.28,122.36,122.27,122.36,55146.0,117.6385,117.7155,117.6289,117.7155,55146.0
2024-03-20 15:30:00,122.36,122.36,122.09,122.14,27150.0,117.7155,117.7155,117.4557,117.5038,27150.0
2024-03-20 15:35:00,122.15,122.17,122.07,122.09,26168.0,117.5135,117.5327,117.4365,117.4557,26168.0
2024-03-20 15:40:00,122.1,122.23,122.1,122.16,37149.0,117.4654,117.5904,117.4654,117.5231,37149.0
2024-03-20 15:45:00,122.16,122.18,121.84,121.85,46313.0,117.5231,117.5423,117.2152,117.2249,46313.0
2024-03-20 15:50:00,121.86,121.98,121.81,121.93,63211.0,117.2345,117.3499,117.1864,117.3018,63211.0
2024-03-20 15:55:00,121.93,122.04,121.8,121.92,187740.0,117.3018,117.4076,117.1768,117.2922,187740.0
2024-03-21 09:30:00,122.07,122.33,121.68,122.3,64958.0,117.4365,117.6866,117.0613,117.6578,64958.0
2024-03-21 09:35:00,122.38,122.8,122.27,122.77,41116.0,117.7347,118.1388,117.6289,118.1099,41116.0
2024-03-21 09:40:00,122.76,122.91,122.57,122.68,22481.0,118.1003,118.2446,117.9175,118.0233,22481.0
2024-03-21 09:45:00,122.68,122.78,122.57,122.76,20290.0,118.0233,118.1196,117.9175,118.1003,20290.0
2024-03-21 09:50:00,122.75,122.94,122.65,122.69,24530.0,118.0907,118.2735,117.9945,118.033,24530.0
2024-03-21 09:55:00,122.72,122.92,122.72,122.87,18822.0,118.0618,118.2542,118.0618,118.2061,18822.0
2024-03-21 10:00:00,122.88,122.98,122.68,122.69,20560.0,118.2158,118.312,118.0233,118.033,20560.0
2024-03-21 10:05:00,122.7,122.84,122.65,122.66,47863.0,118.0426,118.1773,117.9945,118.0041,47863.0
2024-03-21 10:10:00,122.68,122.82,122.62,122.65,14962.0,118.0233,118.158,117.9656,117.9945,14962.0
2024-03-21 10:15:00,122.66,122.69,122.54,122.62,12955.0,118.0041,118.033,117.8887,117.9656,12955.0
2024-03-21 10:20:00,122.59,122.78,122.52,122.53,23220.0,117.9368,118.1196,117.8694,117.879,23220.0
2024-03-21 10:25:00,122.52,122.8,122.52,122.73,87680.0,117.8694,118.1388,117.8694,118.0715,87680.0
2024-03-21 10:30:00,122.76,122.87,122.68,122.73,23947.0,118.1003,118.2061,118.0233,118.0715,23947.0
2024-03-21 10:35:00,122.75,122.83,122.59,122.77,19993.0,118.0907,118.1677,117.9368,118.1099,19993.0
2024-03-21 10:40:00,122.8,122.99,122.79,122.88,23808.0,118.1388,118.3216,118.1292,118.2158,23808.0
2024-03-21 10:45:00,122.9,122.93,122.49,122.54,54977.0,118.235,118.2639,117.8406,117.8887,54977.0
2024-03-21 10:50:00,122.58,122.83,122.57,122.74,32713.0,117.9271,118.1677,117.9175,118.0811,32713.0
2024-03-21 10:55:00,122.73,122.81,122.69,122.71,36304.0,118.0715,118.1484,118.033,118.0522,36304.0
2024-03-21 11:00:00,122.7,122.7,122.4,122.43,37025.0,118.0426,118.0426,117.754,117.7828,37025.0
2024-03-21 11:05:00,122.43,122.44,122.32,122.39,27080.0,117.7828,117.7925,117.677,117.7444,27080.0
2024-03-21 11:10:00,122.38,122.39,122.17,122.27,21498.0,117.7347,117.7444,117.5327,117.6289,21498.0
2024-03-21 11:15:00,122.31,122.41,122.28,122.3,25689.0,117.6674,117.7636,117.6385,117.6578,25689.0
2024-03-21 11:20:00,122.3,122.39,122.25,122.39,17658.0,117.6578,117.7444,117.6097,117.7444,17658.0
2024-03-21 11:25:00,122.45,122.6,122.37,122.54,49546.0,117.8021,117.9464,117.7251,117.8887,49546.0
2024-03-21 11:30:00,122.54,122.64,122.45,122.55,35269.0,117.8887,117.9849,117.8021,117.8983,35269.0
2024-03-21 11:35:00,122.55,122.55,122.4,122.48,15591.0,117.8983,117.8983,117.754,117.8309,15591.0
2024-03-21 11:40:00,122.49,122.51,122.41,122.45,21753.0,117.8406,117.8598,117.7636,117.8021,21753.0
2024-03-21 11:45:00,122.47,122.51,122.3,122.33,29411.0,117.8213,117.8598,117.6578,117.6866,29411.0
2024-03-21 11:50:00,122.32,122.36,122.23,122.34,13838.0,117.677,117.7155,117.5904,117.6963,13838.0
2024-03-21 11:55:00,122.36,122.4,122.3,122.35,13728.0,117.7155,117.754,117.6578,117.7059,13728.0
2024-03-21 12:00:00,122.33,122.43,122.32,122.43,18159.0,117.6866,117.7828,117.677,117.7828,18159.0
2024-03-21 12:05:00,122.42,122.51,122.37,122.39,28230.0,117.7732,117.8598,117.7251,117.7444,28230.0
2024-03-21 12:10:00,122.39,122.57,122.39,122.56,8597.0,117.7444,117.9175,117.7444,117.9079,8597.0
2024-03-21 12:15:00,122.58,122.63,122.5,122.53,17560.0,117.9271,117.9752,117.8502,117.879,17560.0
2024-03-21 12:20:00,122.54,122.6,122.49,122.54,14928.0,117.8887,117.9464,117.8406,117.8887,14928.0
2024-03-21 12:25:00,122.54,122.54,122.47,122.5,11516.0,117.8887,117.8887,117.8213,117.8502,11516.0
2024-03-21 12:30:00,122.5,122.51,122.43,122.47,14713.0,117.8502,117.8598,117.7828,117.8213,14713.0
2024-03-21 12:35:00,122.48,122.51,122.41,122.41,22967.0,117.8309,117.8598,117.7636,117.7636,22967.0
2024-03-21 12:40:00,122.42,122.48,122.35,122.47,21179.0,117.7732,117.8309,117.7059,117.8213,21179.0
2024-03-21 12:45:00,122.47,122.52,122.41,122.52,13330.0,117.8213,117.8694,117.7636,117.8694,13330.0
2024-03-21 12:50:00,122.53,122.58,122.47,122.53,19288.0,117.879,117.9271,117.8213,117.879,19288.0
2024-03-21 12:55:00,122.51,122.57,122.5,122.54,14328.0,117.8598,117.9175,117.8502,117.8887,14328.0
2024-03-21 13:00:00,122.52,122.52,122.4,122.42,25658.0,117.8694,117.8694,117.754,117.7732,25658.0
2024-03-21 13:05:00,122.43,122.59,122.42,122.58,15301.0,117.7828,117.9368,117.7732,117.9271,15301.0
2024-03-21 13:10:00,122.57,122.66,122.57,122.66,21743.0,117.9175,118.0041,117.9175,118.0041,21743.0
2024-03-21 13:15:00,122.66,122.71,122.6,122.61,19451.0,118.0041,118.0522,117.9464,117.956,19451.0
2024-03-21 13:20:00,122.62,122.64,122.57,122.59,11016.0,117.9656,117.9849,117.9175,117.9368,11016.0
2024-03-21 13:25:00,122.58,122.72,122.57,122.67,18290.0,117.9271,118.0618,117.9175,118.0137,18290.0
2024-03-21 13:30:00,122.66,122.68,122.59,122.62,20946.0,118.0041,118.0233,117.9368,117.9656,20946.0
2024-03-21 13:35:00,122.63,122.66,122.58,122.65,24678.0,117.9752,118.0041,117.9271,117.9945,24678.0
2024-03-21 13:40:00,122.65,122.75,122.65,122.75,17976.0,117.9945,118.0907,117.9945,118.0907,17976.0
2024-03-21 13:45:00,122.74,122.74,122.59,122.63,57178.0,118.0811,118.0811,117.9368,117.9752,57178.0
2024-03-21 13:50:00,122.64,122.69,122.59,122.66,20885.0,117.9849,118.033,117.9368,118.0041,20885.0
2024-03-21 13:55:00,122.65,122.7,122.64,122.64,21921.0,117.9945,118.0426,117.9849,117.9849,21921.0
2024-03-21 14:00:00,122.63,122.9,122.63,122.86,43771.0,117.9752,118.235,117.9752,118.1965,43771.0
2024-03-21 14:05:00,122.87,123.0,122.84,122.94,143969.0,118.2061,118.3312,118.1773,118.2735,143969.0
2024-03-21 14:10:00,122.92,122.94,122.87,122.92,40297.0,118.2542,118.2735,118.2061,118.2542,40297.0
2024-03-21 14:15:00,122.89,122.91,122.82,122.87,16722.0,118.2254,118.2446,118.158,118.2061,16722.0
2024-03-21 14:20:00,122.88,122.89,122.73,122.73,28655.0,118.2158,118.2254,118.0715,118.0715,28655.0
2024-03-21 14:25:00,122.72,122.74,122.62,122.7,12279.0,118.0618,118.0811,117.9656,118.0426,12279.0
2024-03-21 14:30:00,122.71,122.79,122.64,122.79,20165.0,118.0522,118.1292,117.9849,118.1292,20165.0
2024-03-21 14:35:00,122.79,122.86,122.72,122.85,49550.0,118.1292,118.1965,118.0618,118.1869,49550.0
2024-03-21 14:40:00,122.85,122.89,122.81,122.88,15884.0,118.1869,118.2254,118.1484,118.2158,15884.0
2024-03-21 14:45:00,122.88,122.89,122.81,122.88,30126.0,118.2158,118.2254,118.1484,118.2158,30126.0
2024-03-21 14:50:00,122.88,122.89,122.79,122.86,28139.0,118.2158,118.2254,118.1292,118.1965,28139.0
2024-03-21 14:55:00,122.86,122.96,122.85,122.9,60261.0,118.1965,118.2927,118.1869,118.235,60261.0
2024-03-21 15:00:00,122.89,122.95,122.83,122.94,28275.0,118.2254,118.2831,118.1677,118.2735,28275.0
2024-03-21 15:05:00,122.95,123.0,122.92,122.96,26326.0,118.2831,118.3312,118.2542,118.2927,26326.0
2024-03-21 15:10:00,122.95,123.0,122.93,122.96,18041.0,118.2831,118.3312,118.2639,118.2927,18041.0
2024-03-21 15:15:00,122.95,123.08,122.93,123.06,30883.0,118.2831,118.4082,118.2639,118.3889,30883.0
2024-03-21 15:20:00,123.05,123.13,123.01,123.12,25994.0,118.3793,118.4563,118.3408,118.4466,25994.0
2024-03-21 15:25:00,123.13,123.19,123.12,123.18,37056.0,118.4563,118.514,118.4466,118.5044,37056.0
2024-03-21 15:30:00,123.17,123.25,123.13,123.22,53128.0,118.4947,118.5717,118.4563,118.5429,53128.0
2024-03-21 15:35:00,123.22,123.32,123.18,123.24,57338.0,118.5429,118.6391,118.5044,118.5621,57338.0
2024-03-21 15:40:00,123.25,123.4,123.24,123.38,39657.0,118.5717,118.716,118.5621,118.6968,39657.0
2024-03-21 15:45:00,123.38,123.45,123.32,123.42,68132.0,118.6968,118.7641,118.6391,118.7353,68132.0
2024-03-21 15:50:00,123.43,123.53,123.36,123.46,117185.0,118.7449,118.8411,118.6775,118.7737,117185.0
2024-03-21 15:55:00,123.48,123.59,123.44,123.55,404514.0,118.793,118.8988,118.7545,118.8603,404514.0
2024-03-22 09:30:00,123.55,124.0,123.45,123.84,76618.0,118.8603,119.2932,118.7641,119.1393,76618.0
2024-03-22 09:35:00,123.85,124.05,123.69,123.92,21319.0,119.1489,119.3413,118.995,119.2163,21319.0
2024-03-22 09:40:00,123.95,123.95,123.66,123.75,36815.0,119.2451,119.2451,118.9661,119.0527,36815.0
2024-03-22 09:45:00,123.76,123.89,123.74,123.83,36064.0,119.0624,119.1874,119.0431,119.1297,36064.0
2024-03-22 09:50:00,123.82,123.84,123.68,123.71,35159.0,119.1201,119.1393,118.9854,119.0143,35159.0
2024-03-22 09:55:00,123.68,123.74,123.56,123.67,30372.0,118.9854,119.0431,118.8699,118.9758,30372.0
2024-03-22 10:00:00,123.68,123.76,123.66,123.68,25643.0,118.9854,119.0624,118.9661,118.9854,25643.0
2024-03-22 10:05:00,123.69,123.86,123.69,123.81,32389.0,118.995,119.1586,118.995,119.1105,32389.0
2024-03-22 10:10:00,123.8,123.86,123.54,123.62,40012.0,119.1008,119.1586,118.8507,118.9277,40012.0
2024-03-22 10:15:00,123.64,123.69,123.42,123.54,80799.0,118.9469,118.995,118.7353,118.8507,80799.0
2024-03-22 10:20:00,123.54,123.63,123.5,123.55,33502.0,118.8507,118.9373,118.8122,118.8603,33502.0
2024-03-22 10:25:00,123.53,123.62,123.5,123.53,28097.0,118.8411,118.9277,118.8122,118.8411,28097.0
2024-03-22 10:30:00,123.54,123.64,123.52,123.57,26957.0,118.8507,118.9469,118.8315,118.8796,26957.0
2024-03-22 10:35:00,123.56,123.7,123.54,123.6,49623.0,118.8699,119.0046,118.8507,118.9084,49623.0
2024-03-22 10:40:00,123.6,123.67,123.41,123.43,38348.0,118.9084,118.9758,118.7256,118.7449,38348.0
2024-03-22 10:45:00,123.44,123.5,123.25,123.28,35755.0,118.7545,118.8122,118.5717,118.6006,35755.0
2024-03-22 10:50:00,123.31,123.5,123.29,123.48,49413.0,118.6294,118.8122,118.6102,118.793,49413.0
2024-03-22 10:55:00,123.47,123.49,123.25,123.27,43459.0,118.7834,118.8026,118.5717,118.591,43459.0
2024-03-22 11:00:00,123.27,123.33,123.19,123.26,65344.0,118.591,118.6487,118.514,118.5813,65344.0
2024-03-22 11:05:00,123.25,123.3,123.11,123.12,27779.0,118.5717,118.6198,118.437,118.4466,27779.0
2024-03-22 11:10:00,123.12,123.18,123.05,123.18,32546.0,118.4466,118.5044,118.3793,118.5044,32546.0
2024-03-22 11:15:00,123.17,123.25,123.12,123.25,24320.0,118.4947,118.5717,118.4466,118.5717,24320.0
2024-03-22 11:20:00,123.26,123.26,123.17,123.22,31030.0,118.5813,118.5813,118.4947,118.5429,31030.0
2024-03-22 11:25:00,123.22,123.29,123.2,123.29,29251.0,118.5429,118.6102,118.5236,118.6102,29251.0
2024-03-22 11:30:00,123.29,123.32,123.14,123.17,29851.0,118.6102,118.6391,118.4659,118.4947,29851.0
2024-03-22 11:35:00,123.17,123.2,123.12,123.12,21794.0,118.4947,118.5236,118.4466,118.4466,21794.0
2024-03-22 11:40:00,123.13,123.18,122.94,122.94,35253.0,118.4563,118.5044,118.2735,118.2735,35253.0
2024-03-22 11:45:00,122.93,123.01,122.91,122.96,51578.0,118.2639,118.3408,118.2446,118.2927,51578.0
2024-03-22 11:50:00,122.96,123.03,122.89,122.92,46775.0,118.2927,118.3601,118.2254,118.2542,46775.0
2024-03-22 11:55:00,122.92,123.04,122.92,123.03,47173.0,118.2542,118.3697,118.2542,118.3601,47173.0
2024-03-22 12:00:00,123.01,123.02,122.85,122.86,45567.0,118.3408,118.3504,118.1869,118.1965,45567.0
2024-03-22 12:05:00,122.87,123.02,122.85,123.0,34502.0,118.2061,118.3504,118.1869,118.3312,34502.0
2024-03-22 12:10:00,122.99,123.1,122.97,123.07,31859.0,118.3216,118.4274,118.3023,118.3985,31859.0
2024-03-22 12:15:00,123.08,123.19,123.0,123.01,28354.0,118.4082,118.514,118.3312,118.3408,28354.0
2024-03-22 12:20:00,123.03,123.04,122.98,123.02,22188.0,118.3601,118.3697,118.312,118.3504,22188.0
2024-03-22 12:25:00,123.03,123.05,122.98,123.04,15727.0,118.3601,118.3793,118.312,118.3697,15727.0
2024-03-22 12:30:00,123.06,123.06,122.99,123.04,9632.0,118.3889,118.3889,118.3216,118.3697,9632.0
2024-03-22 12:35:00,123.03,123.05,122.98,123.01,14988.0,118.3601,118.3793,118.312,118.3408,14988.0
2024-03-22 12:40:00,123.01,123.02,122.89,122.9,13169.0,118.3408,118.3504,118.2254,118.235,13169.0
2024-03-22 12:45:00,122.9,122.96,122.86,122.93,12119.0,118.235,118.2927,118.1965,118.2639,12119.0
2024-03-22 12:50:00,122.92,123.04,122.89,122.95,50767.0,118.2542,118.3697,118.2254,118.2831,50767.0
2024-03-22 12:55:00,122.94,122.94,122.87,122.92,21421.0,118.2735,118.2735,118.2061,118.2542,21421.0
2024-03-22 13:00:00,122.92,122.97,122.89,122.95,32291.0,118.2542,118.3023,118.2254,118.2831,32291.0
2024-03-22 13:05:00,122.96,123.02,122.94,122.98,18181.0,118.2927,118.3504,118.2735,118.312,18181.0
2024-03-22 13:10:00,122.98,123.01,122.94,122.96,27808.0,118.312,118.3408,118.2735,118.2927,27808.0
2024-03-22 13:15:00,122.97,123.02,122.91,122.99,32567.0,118.3023,118.3504,118.2446,118.3216,32567.0
2024-03-22 13:20:00,122.99,123.0,122.71,122.81,30133.0,118.3216,118.3312,118.0522,118.1484,30133.0
2024-03-22 13:25:00,122.82,122.85,122.79,122.81,17724.0,118.158,118.1869,118.1292,118.1484,17724.0
2024-03-22 13:30:00,122.81,122.89,122.81,122.85,16213.0,118.1484,118.2254,118.1484,118.1869,16213.0
2024-03-22 13:35:00,122.86,122.92,122.86,122.9,8095.0,118.1965,118.2542,118.1965,118.235,8095.0
2024-03-22 13:40:00,122.9,122.96,122.86,122.95,15637.0,118.235,118.2927,118.1965,118.2831,15637.0
2024-03-22 13:45:00,122.96,123.03,122.94,122.99,14114.0,118.2927,118.3601,118.2735,118.3216,14114.0
2024-03-22 13:50:00,122.99,123.0,122.9,122.98,39619.0,118.3216,118.3312,118.235,118.312,39619.0
2024-03-22 13:55:00,122.98,123.06,122.93,123.06,17084.0,118.312,118.3889,118.2639,118.3889,17084.0
2024-03-22 14:00:00,123.06,123.07,122.93,122.95,29704.0,118.3889,118.3985,118.2639,118.2831,29704.0
2024-03-22 14:05:00,122.94,123.0,122.87,122.96,34834.0,118.2735,118.3312,118.2061,118.2927,34834.0
2024-03-22 14:10:00,122.98,122.99,122.92,122.94,21822.0,118.312,118.3216,118.2542,118.2735,21822.0
2024-03-22 14:15:00,122.94,122.95,122.84,122.87,15189.0,118.2735,118.2831,118.1773,118.2061,15189.0
2024-03-22 14:20:00,122.89,122.99,122.89,122.97,31489.0,118.2254,118.3216,118.2254,118.3023,31489.0
2024-03-22 14:25:00,122.96,122.99,122.87,122.87,41117.0,118.2927,118.3216,118.2061,118.2061,41117.0
2024-03-22 14:30:00,122.87,122.87,122.77,122.81,33674.0,118.2061,118.2061,118.1099,118.1484,33674.0
2024-03-22 14:35:00,122.81,122.94,122.79,122.93,38151.0,118.1484,118.2735,118.1292,118.2639,38151.0
2024-03-22 14:40:00,122.94,122.97,122.9,122.94,50708.0,118.2735,118.3023,118.235,118.2735,50708.0
2024-03-22 14:45:00,122.94,123.02,122.91,123.01,19993.0,118.2735,118.3504,118.2446,118.3408,19993.0
2024-03-22 14:50:00,123.01,123.04,122.99,122.99,24269.0,118.3408,118.3697,118.3216,118.3216,24269.0
2024-03-22 14:55:00,122.98,122.98,122.89,122.9,17201.0,118.312,118.312,118.2254,118.235,17201.0
2024-03-22 15:00:00,122.89,123.02,122.87,122.9,42933.0,118.2254,118.3504,118.2061,118.235,42933.0
2024-03-22 15:05:00,122.9,122.94,122.89,122.89,20277.0,118.235,118.2735,118.2254,118.2254,20277.0
2024-03-22 15:10:00,122.9,122.9,122.8,122.84,49625.0,118.235,118.235,118.1388,118.1773,49625.0
2024-03-22 15:15:00,122.85,122.87,122.75,122.77,37512.0,118.1869,118.2061,118.0907,118.1099,37512.0
2024-03-22 15:20:00,122.77,122.9,122.77,122.88,29001.0,118.1099,118.235,118.1099,118.2158,29001.0
2024-03-22 15:25:00,122.88,122.94,122.86,122.88,30845.0,118.2158,118.2735,118.1965,118.2158,30845.0
2024-03-22 15:30:00,122.88,122.94,122.85,122.94,45039.0,118.2158,118.2735,118.1869,118.2735,45039.0
2024-03-22 15:35:00,122.93,123.0,122.91,122.94,61258.0,118.2639,118.3312,118.2446,118.2735,61258.0
2024-03-22 15:40:00,122.93,123.09,122.91,123.07,40237.0,118.2639,118.4178,118.2446,118.3985,40237.0
2024-03-22 15:45:00,123.07,123.08,122.98,123.08,65885.0,118.3985,118.4082,118.312,118.4082,65885.0
2024-03-22 15:50:00,123.09,123.09,123.01,123.06,60211.0,118.4178,118.4178,118.3408,118.3889,60211.0
2024-03-22 15:55:00,123.07,123.24,123.03,123.03,328594.0,118.3985,118.5621,118.3601,118.3601,328594.0
2024-03-25 09:30:00,123.72,124.66,123.15,124.58,75397.0,119.0239,119.9282,118.4755,119.8512,75397.0
2024-03-25 09:35:00,124.61,125.22,124.61,124.94,137716.0,119.8801,120.4669,119.8801,120.1976,137716.0
2024-03-25 09:40:00,124.94,125.36,124.86,125.07,31045.0,120.1976,120.6016,120.1206,120.3226,31045.0
2024-03-25 09:45:00,125.05,125.05,124.46,124.52,28282.0,120.3034,120.3034,119.7358,119.7935,28282.0
2024-03-25 09:50:00,124.51,124.73,124.5,124.53,27713.0,119.7839,119.9955,119.7743,119.8031,27713.0
2024-03-25 09:55:00,124.5,124.72,124.5,124.65,25807.0,119.7743,119.9859,119.7743,119.9186,25807.0
2024-03-25 10:00:00,124.62,124.72,124.49,124.58,17985.0,119.8897,119.9859,119.7646,119.8512,17985.0
2024-03-25 10:05:00,124.54,124.76,124.49,124.63,18339.0,119.8127,120.0244,119.7646,119.8993,18339.0
2024-03-25 10:10:00,124.63,124.64,124.52,124.59,20298.0,119.8993,119.909,119.7935,119.8608,20298.0
2024-03-25 10:15:00,124.57,124.72,124.57,124.67,27576.0,119.8416,119.9859,119.8416,119.9378,27576.0
2024-03-25 10:20:00,124.68,124.72,124.57,124.69,25404.0,119.9474,119.9859,119.8416,119.9571,25404.0
2024-03-25 10:25:00,124.67,124.93,124.66,124.88,22555.0,119.9378,120.1879,119.9282,120.1398,22555.0
2024-03-25 10:30:00,124.91,125.09,124.81,125.06,40454.0,120.1687,120.3419,120.0725,120.313,40454.0
2024-03-25 10:35:00,125.06,125.3,125.0,125.28,30650.0,120.313,120.5439,120.2553,120.5247,30650.0
2024-03-25 10:40:00,125.3,125.38,125.2,125.33,34057.0,120.5439,120.6209,120.4477,120.5728,34057.0
2024-03-25 10:45:00,125.3,125.49,125.3,125.46,44151.0,120.5439,120.7267,120.5439,120.6978,44151.0
2024-03-25 10:50:00,125.45,125.65,125.44,125.55,43854.0,120.6882,120.8806,120.6786,120.7844,43854.0
2024-03-25 10:55:00,125.53,125.68,125.49,125.51,84335.0,120.7652,120.9095,120.7267,120.7459,84335.0
2024-03-25 11:00:00,125.52,125.75,125.52,125.67,88026.0,120.7555,120.9768,120.7555,120.8999,88026.0
2024-03-25 11:05:00,125.67,125.74,125.66,125.72,30530.0,120.8999,120.9672,120.8902,120.948,30530.0
2024-03-25 11:10:00,125.71,125.71,125.52,125.62,47592.0,120.9383,120.9383,120.7555,120.8518,47592.0
2024-03-25 11:15:00,125.61,125.65,125.31,125.38,42989.0,120.8421,120.8806,120.5535,120.6209,42989.0
2024-03-25 11:20:00,125.38,125.71,125.34,125.68,46395.0,120.6209,120.9383,120.5824,120.9095,46395.0
2024-03-25 11:25:00,125.67,125.72,125.58,125.7,35609.0,120.8999,120.948,120.8133,120.9287,35609.0
2024-03-25 11:30:00,125.7,125.7,125.59,125.64,40117.0,120.9287,120.9287,120.8229,120.871,40117.0
2024-03-25 11:35:00,125.63,125.71,125.62,125.68,41017.0,120.8614,120.9383,120.8518,120.9095,41017.0
2024-03-25 11:40:00,125.67,125.73,125.6,125.69,27787.0,120.8999,120.9576,120.8325,120.9191,27787.0
2024-03-25 11:45:00,125.69,125.8,125.67,125.75,38034.0,120.9191,121.0249,120.8999,120.9768,38034.0
2024-03-25 11:50:00,125.75,125.85,125.75,125.78,32150.0,120.9768,121.073,120.9768,121.0057,32150.0
2024-03-25 11:55:00,125.78,125.91,125.69,125.74,73843.0,121.0057,121.1307,120.9191,120.9672,73843.0
2024-03-25 12:00:00,125.75,125.79,125.64,125.78,23493.0,120.9768,121.0153,120.871,121.0057,23493.0
2024-03-25 12:05:00,125.76,125.9,125.73,125.9,23826.0,120.9864,121.1211,120.9576,121.1211,23826.0
2024-03-25 12:10:00,125.89,125.93,125.71,125.76,30765.0,121.1115,121.15,120.9383,120.9864,30765.0
2024-03-25 12:15:00,125.73,125.95,125.73,125.94,38770.0,120.9576,121.1692,120.9576,121.1596,38770.0
2024-03-25 12:20:00,125.93,125.97,125.89,125.93,28091.0,121.15,121.1885,121.1115,121.15,28091.0
2024-03-25 12:25:00,125.92,125.96,125.81,125.9,62328.0,121.1404,121.1788,121.0345,121.1211,62328.0
2024-03-25 12:30:00,125.89,125.96,125.7,125.71,60715.0,121.1115,121.1788,120.9287,120.9383,60715.0
2024-03-25 12:35:00,125.73,125.9,125.72,125.82,33549.0,120.9576,121.1211,120.948,121.0442,33549.0
2024-03-25 12:40:00,125.83,125.9,125.79,125.8,33281.0,121.0538,121.1211,121.0153,121.0249,33281.0
2024-03-25 12:45:00,125.79,125.83,125.74,125.75,26405.0,121.0153,121.0538,120.9672,120.9768,26405.0
2024-03-25 12:50:00,125.75,125.83,125.74,125.77,21747.0,120.9768,121.0538,120.9672,120.9961,21747.0
2024-03-25 12:55:00,125.76,125.84,125.7,125.79,33394.0,120.9864,121.0634,120.9287,121.0153,33394.0
2024-03-25 13:00:00,125.79,125.85,125.73,125.85,25882.0,121.0153,121.073,120.9576,121.073,25882.0
2024-03-25 13:05:00,125.85,125.9,125.8,125.9,73426.0,121.073,121.1211,121.0249,121.1211,73426.0
2024-03-25 13:10:00,125.9,126.03,125.84,125.91,53658.0,121.1211,121.2462,121.0634,121.1307,53658.0
2024-03-25 13:15:00,125.91,125.91,125.81,125.87,217575.0,121.1307,121.1307,121.0345,121.0923,217575.0
2024-03-25 13:20:00,125.87,125.87,125.76,125.84,24846.0,121.0923,121.0923,120.9864,121.0634,24846.0
2024-03-25 13:25:00,125.83,125.85,125.77,125.83,20974.0,121.0538,121.073,120.9961,121.0538,20974.0
2024-03-25 13:30:00,125.82,125.88,125.78,125.88,18117.0,121.0442,121.1019,121.0057,121.1019,18117.0
2024-03-25 13:35:00,125.89,125.9,125.83,125.87,19176.0,121.1115,121.1211,121.0538,121.0923,19176.0
2024-03-25 13:40:00,125.87,125.9,125.82,125.88,169448.0,121.0923,121.1211,121.0442,121.1019,169448.0
2024-03-25 13:45:00,125.88,126.0,125.88,125.97,42555.0,121.1019,121.2173,121.1019,121.1885,42555.0
2024-03-25 13:50:00,125.96,126.07,125.91,125.94,110403.0,121.1788,121.2847,121.1307,121.1596,110403.0
2024-03-25 13:55:00,125.93,126.1,125.9,125.98,87006.0,121.15,121.3135,121.1211,121.1981,87006.0
2024-03-25 14:00:00,125.98,126.16,125.92,126.14,53177.0,121.1981,121.3713,121.1404,121.352,53177.0
2024-03-25 14:05:00,126.14,126.26,126.14,126.18,35712.0,121.352,121.4675,121.352,121.3905,35712.0
2024-03-25 14:10:00,126.16,126.19,126.07,126.12,42942.0,121.3713,121.4001,121.2847,121.3328,42942.0
2024-03-25 14:15:00,126.13,126.24,126.11,126.23,36133.0,121.3424,121.4482,121.3232,121.4386,36133.0
2024-03-25 14:20:00,126.23,126.29,126.15,126.29,31335.0,121.4386,121.4963,121.3616,121.4963,31335.0
2024-03-25 14:25:00,126.27,126.4,126.26,126.36,70377.0,121.4771,121.6021,121.4675,121.5637,70377.0
2024-03-25 14:30:00,126.36,126.39,126.29,126.34,23620.0,121.5637,121.5925,121.4963,121.5444,23620.0
2024-03-25 14:35:00,126.36,126.37,126.26,126.33,47820.0,121.5637,121.5733,121.4675,121.5348,47820.0
2024-03-25 14:40:00,126.33,126.4,126.26,126.4,86886.0,121.5348,121.6021,121.4675,121.6021,86886.0
2024-03-25 14:45:00,126.4,126.41,126.27,126.39,48672.0,121.6021,121.6118,121.4771,121.5925,48672.0
2024-03-25 14:50:00,126.39,126.4,126.27,126.28,35067.0,121.5925,121.6021,121.4771,121.4867,35067.0
2024-03-25 14:55:00,126.28,126.35,126.25,126.35,22193.0,121.4867,121.554,121.4578,121.554,22193.0
2024-03-25 15:00:00,126.33,126.4,126.27,126.34,41741.0,121.5348,121.6021,121.4771,121.5444,41741.0
2024-03-25 15:05:00,126.34,126.39,126.32,126.33,42926.0,121.5444,121.5925,121.5252,121.5348,42926.0
2024-03-25 15:10:00,126.31,126.45,126.31,126.45,48890.0,121.5156,121.6502,121.5156,121.6502,48890.0
2024-03-25 15:15:00,126.44,126.49,126.33,126.43,73635.0,121.6406,121.6887,121.5348,121.631,73635.0
2024-03-25 15:20:00,126.42,126.46,126.38,126.45,42160.0,121.6214,121.6599,121.5829,121.6502,42160.0
2024-03-25 15:25:00,126.44,126.49,126.34,126.44,40532.0,121.6406,121.6887,121.5444,121.6406,40532.0
2024-03-25 15:30:00,126.44,126.45,126.33,126.37,38780.0,121.6406,121.6502,121.5348,121.5733,38780.0
2024-03-25 15:35:00,126.37,126.47,126.37,126.46,61746.0,121.5733,121.6695,121.5733,121.6599,61746.0
2024-03-25 15:40:00,126.46,126.65,126.46,126.52,80453.0,121.6599,121.8427,121.6599,121.7176,80453.0
2024-03-25 15:45:00,126.52,126.6,126.42,126.54,87999.0,121.7176,121.7946,121.6214,121.7368,87999.0
2024-03-25 15:50:00,126.53,126.53,126.31,126.37,141090.0,121.7272,121.7272,121.5156,121.5733,141090.0
2024-03-25 15:55:00,126.38,126.4,126.15,126.23,535014.0,121.5829,121.6021,121.3616,121.4386,535014.0
2024-03-26 09:30:00,126.5,126.9,126.3,126.69,100944.0,121.6984,122.0832,121.5059,121.8811,100944.0
2024-03-26 09:35:00,126.71,126.72,126.25,126.36,70685.0,121.9004,121.91,121.4578,121.5637,70685.0
2024-03-26 09:40:00,126.32,126.32,125.71,125.74,43295.0,121.5252,121.5252,120.9383,120.9672,43295.0
2024-03-26 09:45:00,125.72,126.07,125.72,125.93,44258.0,120.948,121.2847,120.948,121.15,44258.0
2024-03-26 09:50:00,125.9,125.98,125.67,125.69,29981.0,121.1211,121.1981,120.8999,120.9191,29981.0
2024-03-26 09:55:00,125.77,125.82,125.71,125.76,25385.0,120.9961,121.0442,120.9383,120.9864,25385.0
2024-03-26 10:00:00,125.77,125.77,125.31,125.39,39550.0,120.9961,120.9961,120.5535,120.6305,39550.0
2024-03-26 10:05:00,125.39,125.47,125.26,125.28,29158.0,120.6305,120.7074,120.5054,120.5247,29158.0
2024-03-26 10:10:00,125.28,125.63,125.28,125.55,42135.0,120.5247,120.8614,120.5247,120.7844,42135.0
2024-03-26 10:15:00,125.54,125.59,125.33,125.46,26921.0,120.7748,120.8229,120.5728,120.6978,26921.0
2024-03-26 10:20:00,125.45,125.71,125.41,125.64,26944.0,120.6882,120.9383,120.6497,120.871,26944.0
2024-03-26 10:25:00,125.64,125.73,125.47,125.53,32044.0,120.871,120.9576,120.7074,120.7652,32044.0
2024-03-26 10:30:00,125.54,125.57,125.37,125.44,33701.0,120.7748,120.8037,120.6112,120.6786,33701.0
2024-03-26 10:35:00,125.41,125.44,125.2,125.24,24236.0,120.6497,120.6786,120.4477,120.4862,24236.0
2024-03-26 10:40:00,125.27,125.59,125.25,125.47,21686.0,120.515,120.8229,120.4958,120.7074,21686.0
2024-03-26 10:45:00,125.5,125.53,125.39,125.41,27323.0,120.7363,120.7652,120.6305,120.6497,27323.0
2024-03-26 10:50:00,125.38,125.39,125.25,125.35,36923.0,120.6209,120.6305,120.4958,120.592,36923.0
2024-03-26 10:55:00,125.34,125.53,125.34,125.45,27566.0,120.5824,120.7652,120.5824,120.6882,27566.0
2024-03-26 11:00:00,125.43,125.43,125.32,125.39,17129.0,120.669,120.669,120.5631,120.6305,17129.0
2024-03-26 11:05:00,125.38,125.39,125.27,125.34,19865.0,120.6209,120.6305,120.515,120.5824,19865.0
2024-03-26 11:10:00,125.32,125.38,125.28,125.36,19582.0,120.5631,120.6209,120.5247,120.6016,19582.0
2024-03-26 11:15:00,125.36,125.46,125.31,125.4,22415.0,120.6016,120.6978,120.5535,120.6401,22415.0
2024-03-26 11:20:00,125.39,125.42,125.33,125.37,16995.0,120.6305,120.6593,120.5728,120.6112,16995.0
2024-03-26 11:25:00,125.38,125.4,125.31,125.36,15868.0,120.6209,120.6401,120.5535,120.6016,15868.0
2024-03-26 11:30:00,125.35,125.41,125.29,125.34,19523.0,120.592,120.6497,120.5343,120.5824,19523.0
2024-03-26 11:35:00,125.34,125.51,125.28,125.49,65340.0,120.5824,120.7459,120.5247,120.7267,65340.0
2024-03-26 11:40:00,125.47,125.65,125.46,125.62,27376.0,120.7074,120.8806,120.6978,120.8518,27376.0
2024-03-26 11:45:00,125.64,125.65,125.54,125.64,18034.0,120.871,120.8806,120.7748,120.871,18034.0
2024-03-26 11:50:00,125.66,125.74,125.57,125.58,14313.0,120.8902,120.9672,120.8037,120.8133,14313.0
2024-03-26 11:55:00,125.56,125.59,125.44,125.5,16943.0,120.794,120.8229,120.6786,120.7363,16943.0
2024-03-26 12:00:00,125.49,125.52,125.42,125.47,21195.0,120.7267,120.7555,120.6593,120.7074,21195.0
2024-03-26 12:05:00,125.46,125.64,125.44,125.59,81500.0,120.6978,120.871,120.6786,120.8229,81500.0
2024-03-26 12:10:00,125.58,125.59,125.51,125.53,19461.0,120.8133,120.8229,120.7459,120.7652,19461.0
2024-03-26 12:15:00,125.51,125.66,125.49,125.65,13072.0,120.7459,120.8902,120.7267,120.8806,13072.0
2024-03-26 12:20:00,125.66,125.82,125.65,125.78,19528.0,120.8902,121.0442,120.8806,121.0057,19528.0
2024-03-26 12:25:00,125.79,126.0,125.79,125.92,34982.0,121.0153,121.2173,121.0153,121.1404,34982.0
2024-03-26 12:30:00,125.9,125.9,125.72,125.74,48687.0,121.1211,121.1211,120.948,120.9672,48687.0
2024-03-26 12:35:00,125.74,125.86,125.72,125.79,22878.0,120.9672,121.0826,120.948,121.0153,22878.0
2024-03-26 12:40:00,125.82,125.9,125.76,125.87,13395.0,121.0442,121.1211,120.9864,121.0923,13395.0
2024-03-26 12:45:00,125.88,125.93,125.78,125.82,41653.0,121.1019,121.15,121.0057,121.0442,41653.0
2024-03-26 12:50:00,125.82,125.92,125.8,125.89,14339.0,121.0442,121.1404,121.0249,121.1115,14339.0
2024-03-26 12:55:00,125.86,125.92,125.83,125.84,16023.0,121.0826,121.1404,121.0538,121.0634,16023.0
2024-03-26 13:00:00,125.83,125.93,125.82,125.83,15966.0,121.0538,121.15,121.0442,121.0538,15966.0
2024-03-26 13:05:00,125.85,125.87,125.8,125.81,10611.0,121.073,121.0923,121.0249,121.0345,10611.0
2024-03-26 13:10:00,125.81,125.96,125.81,125.93,18261.0,121.0345,121.1788,121.0345,121.15,18261.0
2024-03-26 13:15:00,125.93,126.06,125.92,125.95,22707.0,121.15,121.2751,121.1404,121.1692,22707.0
2024-03-26 13:20:00,125.95,125.97,125.86,125.9,25442.0,121.1692,121.1885,121.0826,121.1211,25442.0
2024-03-26 13:25:00,125.9,125.97,125.86,125.96,19914.0,121.1211,121.1885,121.0826,121.1788,19914.0
2024-03-26 13:30:00,125.97,125.97,125.88,125.9,20599.0,121.1885,121.1885,121.1019,121.1211,20599.0
2024-03-26 13:35:00,125.91,126.2,125.9,125.97,117848.0,121.1307,121.4097,121.1211,121.1885,117848.0
2024-03-26 13:40:00,125.97,126.04,125.93,125.98,30338.0,121.1885,121.2558,121.15,121.1981,30338.0
2024-03-26 13:45:00,125.98,126.05,125.94,126.02,27832.0,121.1981,121.2654,121.1596,121.2366,27832.0
2024-03-26 13:50:00,126.03,126.11,125.97,125.99,32921.0,121.2462,121.3232,121.1885,121.2077,32921.0
2024-03-26 13:55:00,125.98,126.06,125.97,126.03,17390.0,121.1981,121.2751,121.1885,121.2462,17390.0
2024-03-26 14:00:00,126.03,126.04,125.78,125.78,27288.0,121.2462,121.2558,121.0057,121.0057,27288.0
2024-03-26 14:05:00,125.77,125.82,125.73,125.78,32041.0,120.9961,121.0442,120.9576,121.0057,32041.0
2024-03-26 14:10:00,125.79,125.83,125.77,125.8,17108.0,121.0153,121.0538,120.9961,121.0249,17108.0
2024-03-26 14:15:00,125.81,126.01,125.81,126.01,22824.0,121.0345,121.2269,121.0345,121.2269,22824.0
2024-03-26 14:20:00,126.03,126.06,125.99,126.03,25944.0,121.2462,121.2751,121.2077,121.2462,25944.0
2024-03-26 14:25:00,126.01,126.06,125.99,126.05,21295.0,121.2269,121.2751,121.2077,121.2654,21295.0
2024-03-26 14:30:00,126.05,126.06,125.88,125.88,23038.0,121.2654,121.2751,121.1019,121.1019,23038.0
2024-03-26 14:35:00,125.87,126.02,125.86,125.9,27157.0,121.0923,121.2366,121.0826,121.1211,27157.0
2024-03-26 14:40:00,125.88,125.9,125.81,125.89,26366.0,121.1019,121.1211,121.0345,121.1115,26366.0
2024-03-26 14:45:00,125.89,125.9,125.8,125.9,17946.0,121.1115,121.1211,121.0249,121.1211,17946.0
2024-03-26 14:50:00,125.9,125.91,125.78,125.84,18477.0,121.1211,121.1307,121.0057,121.0634,18477.0
2024-03-26 14:55:00,125.83,125.89,125.77,125.77,26373.0,121.0538,121.1115,120.9961,120.9961,26373.0
2024-03-26 15:00:00,125.77,125.78,125.66,125.71,25906.0,120.9961,121.0057,120.8902,120.9383,25906.0
2024-03-26 15:05:00,125.7,125.8,125.7,125.76,30783.0,120.9287,121.0249,120.9287,120.9864,30783.0
2024-03-26 15:10:00,125.77,125.87,125.77,125.85,17112.0,120.9961,121.0923,120.9961,121.073,17112.0
2024-03-26 15:15:00,125.85,125.85,125.7,125.8,28633.0,121.073,121.073,120.9287,121.0249,28633.0
2024-03-26 15:20:00,125.8,125.83,125.75,125.75,23152.0,121.0249,121.0538,120.9768,120.9768,23152.0
2024-03-26 15:25:00,125.76,125.87,125.73,125.79,40790.0,120.9864,121.0923,120.9576,121.0153,40790.0
2024-03-26 15:30:00,125.79,125.82,125.7,125.75,50279.0,121.0153,121.0442,120.9287,120.9768,50279.0
2024-03-26 15:35:00,125.74,125.82,125.73,125.77,38404.0,120.9672,121.0442,120.9576,120.9961,38404.0
2024-03-26 15:40:00,125.76,125.92,125.72,125.72,78236.0,120.9864,121.1404,120.948,120.948,78236.0
2024-03-26 15:45:00,125.72,125.74,125.64,125.69,70619.0,120.948,120.9672,120.871,120.9191,70619.0
2024-03-26 15:50:00,125.68,125.98,125.58,125.97,150864.0,120.9095,121.1981,120.8133,121.1885,150864.0
2024-03-26 15:55:00,125.97,126.13,125.93,125.99,520854.0,121.1885,121.3424,121.15,121.2077,520854.0
2024-03-27 09:30:00,125.65,126.26,125.32,126.14,80043.0,120.8806,121.4675,120.5631,121.352,80043.0
2024-03-27 09:35:00,126.14,126.33,125.83,125.9,24474.0,121.352,121.5348,121.0538,121.1211,24474.0
2024-03-27 09:40:00,125.9,125.91,125.55,125.67,22795.0,121.1211,121.1307,120.7844,120.8999,22795.0
2024-03-27 09:45:00,125.68,125.68,125.37,125.57,24494.0,120.9095,120.9095,120.6112,120.8037,24494.0
2024-03-27 09:50:00,125.63,125.69,125.47,125.64,18991.0,120.8614,120.9191,120.7074,120.871,18991.0
2024-03-27 09:55:00,125.67,125.79,125.64,125.66,30396.0,120.8999,121.0153,120.871,120.8902,30396.0
2024-03-27 10:00:00,125.65,125.8,125.47,125.6,45106.0,120.8806,121.0249,120.7074,120.8325,45106.0
2024-03-27 10:05:00,125.56,125.8,125.42,125.66,22551.0,120.794,121.0249,120.6593,120.8902,22551.0
2024-03-27 10:10:00,125.65,126.05,125.62,125.88,29285.0,120.8806,121.2654,120.8518,121.1019,29285.0
2024-03-27 10:15:00,125.92,125.93,125.64,125.7,32927.0,121.1404,121.15,120.871,120.9287,32927.0
2024-03-27 10:20:00,125.73,125.73,125.45,125.63,24577.0,120.9576,120.9576,120.6882,120.8614,24577.0
2024-03-27 10:25:00,125.64,125.75,125.52,125.75,26025.0,120.871,120.9768,120.7555,120.9768,26025.0
2024-03-27 10:30:00,125.74,125.94,125.74,125.87,15882.0,120.9672,121.1596,120.9672,121.0923,15882.0
2024-03-27 10:35:00,125.88,125.99,125.79,125.89,25368.0,121.1019,121.2077,121.0153,121.1115,25368.0
2024-03-27 10:40:00,125.9,126.0,125.75,125.76,20462.0,121.1211,121.2173,120.9768,120.9864,20462.0
2024-03-27 10:45:00,125.77,125.77,125.6,125.65,18117.0,120.9961,120.9961,120.8325,120.8806,18117.0
2024-03-27 10:50:00,125.67,125.77,125.64,125.72,14878.0,120.8999,120.9961,120.871,120.948,14878.0
2024-03-27 10:55:00,125.74,125.78,125.63,125.69,13812.0,120.9672,121.0057,120.8614,120.9191,13812.0
2024-03-27 11:00:00,125.67,125.79,125.62,125.7,13009.0,120.8999,121.0153,120.8518,120.9287,13009.0
2024-03-27 11:05:00,125.68,125.77,125.63,125.76,32021.0,120.9095,120.9961,120.8614,120.9864,32021.0
2024-03-27 11:10:00,125.76,125.8,125.72,125.77,13641.0,120.9864,121.0249,120.948,120.9961,13641.0
2024-03-27 11:15:00,125.75,125.87,125.72,125.75,27151.0,120.9768,121.0923,120.948,120.9768,27151.0
2024-03-27 11:20:00,125.75,125.82,125.72,125.81,14903.0,120.9768,121.0442,120.948,121.0345,14903.0
2024-03-27 11:25:00,125.79,125.98,125.79,125.98,12494.0,121.0153,121.1981,121.0153,121.1981,12494.0
2024-03-27 11:30:00,125.97,126.0,125.83,125.86,22731.0,121.1885,121.2173,121.0538,121.0826,22731.0
2024-03-27 11:35:00,125.86,126.01,125.86,125.88,30785.0,121.0826,121.2269,121.0826,121.1019,30785.0
2024-03-27 11:40:00,125.87,125.93,125.83,125.86,16090.0,121.0923,121.15,121.0538,121.0826,16090.0
2024-03-27 11:45:00,125.86,125.93,125.82,125.91,13550.0,121.0826,121.15,121.0442,121.1307,13550.0
2024-03-27 11:50:00,125.92,125.99,125.85,125.86,10211.0,121.1404,121.2077,121.073,121.0826,10211.0
2024-03-27 11:55:00,125.87,125.89,125.81,125.83,10915.0,121.0923,121.1115,121.0345,121.0538,10915.0
2024-03-27 12:00:00,125.83,125.86,125.74,125.76,10869.0,121.0538,121.0826,120.9672,120.9864,10869.0
2024-03-27 12:05:00,125.75,125.78,125.7,125.75,13876.0,120.9768,121.0057,120.9287,120.9768,13876.0
2024-03-27 12:10:00,125.76,125.84,125.76,125.8,12967.0,120.9864,121.0634,120.9864,121.0249,12967.0
2024-03-27 12:15:00,125.79,125.79,125.66,125.69,7546.0,121.0153,121.0153,120.8902,120.9191,7546.0
2024-03-27 12:20:00,125.67,125.78,125.67,125.72,10333.0,120.8999,121.0057,120.8999,120.948,10333.0
2024-03-27 12:25:00,125.73,125.76,125.69,125.69,8083.0,120.9576,120.9864,120.9191,120.9191,8083.0
2024-03-27 12:30:00,125.69,125.75,125.62,125.63,13677.0,120.9191,120.9768,120.8518,120.8614,13677.0
2024-03-27 12:35:00,125.64,125.64,125.5,125.52,12552.0,120.871,120.871,120.7363,120.7555,12552.0
2024-03-27 12:40:00,125.51,125.63,125.5,125.61,17303.0,120.7459,120.8614,120.7363,120.8421,17303.0
2024-03-27 12:45:00,125.61,125.69,125.6,125.66,10022.0,120.8421,120.9191,120.8325,120.8902,10022.0
2024-03-27 12:50:00,125.67,125.73,125.65,125.69,13471.0,120.8999,120.9576,120.8806,120.9191,13471.0
2024-03-27 12:55:00,125.68,125.75,125.67,125.7,15666.0,120.9095,120.9768,120.8999,120.9287,15666.0
2024-03-27 13:00:00,125.67,125.7,125.63,125.63,18392.0,120.8999,120.9287,120.8614,120.8614,18392.0
2024-03-27 13:05:00,125.62,125.64,125.56,125.59,9308.0,120.8518,120.871,120.794,120.8229,9308.0
2024-03-27 13:10:00,125.58,125.63,125.53,125.63,14128.0,120.8133,120.8614,120.7652,120.8614,14128.0
2024-03-27 13:15:00,125.62,125.64,125.56,125.63,9490.0,120.8518,120.871,120.794,120.8614,9490.0
2024-03-27 13:20:00,125.64,125.69,125.6,125.69,9986.0,120.871,120.9191,120.8325,120.9191,9986.0
2024-03-27 13:25:00,125.69,125.75,125.69,125.73,15164.0,120.9191,120.9768,120.9191,120.9576,15164.0
2024-03-27 13:30:00,125.74,125.76,125.7,125.71,13295.0,120.9672,120.9864,120.9287,120.9383,13295.0
2024-03-27 13:35:00,125.7,125.75,125.67,125.73,12332.0,120.9287,120.9768,120.8999,120.9576,12332.0
2024-03-27 13:40:00,125.73,125.77,125.72,125.75,19345.0,120.9576,120.9961,120.948,120.9768,19345.0
2024-03-27 13:45:00,125.75,125.76,125.7,125.7,11751.0,120.9768,120.9864,120.9287,120.9287,11751.0
2024-03-27 13:50:00,125.72,125.77,125.69,125.71,19346.0,120.948,120.9961,120.9191,120.9383,19346.0
2024-03-27 13:55:00,125.71,125.78,125.7,125.73,25546.0,120.9383,121.0057,120.9287,120.9576,25546.0
2024-03-27 14:00:00,125.73,125.89,125.72,125.88,13101.0,120.9576,121.1115,120.948,121.1019,13101.0
2024-03-27 14:05:00,125.88,126.08,125.88,126.07,31111.0,121.1019,121.2943,121.1019,121.2847,31111.0
2024-03-27 14:10:00,126.07,126.08,125.93,125.98,18023.0,121.2847,121.2943,121.15,121.1981,18023.0
2024-03-27 14:15:00,125.99,126.12,125.99,126.08,23689.0,121.2077,121.3328,121.2077,121.2943,23689.0
2024-03-27 14:20:00,126.07,126.15,126.06,126.14,10181.0,121.2847,121.3616,121.2751,121.352,10181.0
2024-03-27 14:25:00,126.13,126.26,126.12,126.25,19467.0,121.3424,121.4675,121.3328,121.4578,19467.0
2024-03-27 14:30:00,126.26,126.28,126.24,126.24,14890.0,121.4675,121.4867,121.4482,121.4482,14890.0
2024-03-27 14:35:00,126.24,126.34,126.23,126.29,15181.0,121.4482,121.5444,121.4386,121.4963,15181.0
2024-03-27 14:40:00,126.28,126.31,126.26,126.29,17393.0,121.4867,121.5156,121.4675,121.4963,17393.0
2024-03-27 14:45:00,126.3,126.33,126.27,126.3,17133.0,121.5059,121.5348,121.4771,121.5059,17133.0
2024-03-27 14:50:00,126.31,126.33,126.27,126.28,15869.0,121.5156,121.5348,121.4771,121.4867,15869.0
2024-03-27 14:55:00,126.27,126.39,126.27,126.37,17796.0,121.4771,121.5925,121.4771,121.5733,17796.0
2024-03-27 15:00:00,126.37,126.39,126.29,126.33,24331.0,121.5733,121.5925,121.4963,121.5348,24331.0
2024-03-27 15:05:00,126.33,126.35,126.28,126.32,14702.0,121.5348,121.554,121.4867,121.5252,14702.0
2024-03-27 15:10:00,126.32,126.32,126.2,126.22,22803.0,121.5252,121.5252,121.4097,121.429,22803.0
2024-03-27 15:15:00,126.21,126.25,126.2,126.23,16105.0,121.4194,121.4578,121.4097,121.4386,16105.0
2024-03-27 15:20:00,126.23,126.35,126.22,126.34,27024.0,121.4386,121.554,121.429,121.5444,27024.0
2024-03-27 15:25:00,126.34,126.39,126.31,126.37,25329.0,121.5444,121.5925,121.5156,121.5733,25329.0
2024-03-27 15:30:00,126.37,126.42,126.33,126.36,22676.0,121.5733,121.6214,121.5348,121.5637,22676.0
2024-03-27 15:35:00,126.36,126.53,126.32,126.53,51339.0,121.5637,121.7272,121.5252,121.7272,51339.0
2024-03-27 15:40:00,126.52,126.66,126.51,126.65,63180.0,121.7176,121.8523,121.708,121.8427,63180.0
2024-03-27 15:45:00,126.65,126.66,126.46,126.55,74803.0,121.8427,121.8523,121.6599,121.7465,74803.0
2024-03-27 15:50:00,126.55,126.78,126.5,126.77,114892.0,121.7465,121.9677,121.6984,121.9581,114892.0
2024-03-27 15:55:00,126.76,127.02,126.75,126.88,396695.0,121.9485,122.1986,121.9389,122.0639,396695.0
2024-03-28 09:30:00,128.0,128.64,127.61,128.18,151044.0,123.1414,123.7571,122.7662,123.3146,151044.0
2024-03-28 09:35:00,128.16,128.45,127.83,128.04,40371.0,123.2953,123.5743,122.9779,123.1799,40371.0
2024-03-28 09:40:00,127.99,128.01,127.15,127.2,27171.0,123.1318,123.151,122.3237,122.3718,27171.0
2024-03-28 09:45:00,127.18,127.37,126.99,127.01,26914.0,122.3525,122.5353,122.1698,122.189,26914.0
2024-03-28 09:50:00,126.99,127.13,126.94,127.03,29346.0,122.1698,122.3044,122.1216,122.2082,29346.0
2024-03-28 09:55:00,127.05,127.07,126.94,127.04,17997.0,122.2275,122.2467,122.1216,122.2179,17997.0
2024-03-28 10:00:00,127.05,127.07,126.74,126.81,22865.0,122.2275,122.2467,121.9292,121.9966,22865.0
2024-03-28 10:05:00,126.79,126.92,126.71,126.75,20211.0,121.9773,122.1024,121.9004,121.9389,20211.0
2024-03-28 10:10:00,126.73,127.14,126.72,127.12,20358.0,121.9196,122.3141,121.91,122.2948,20358.0
2024-03-28 10:15:00,127.13,127.24,126.95,127.01,51311.0,122.3044,122.4103,122.1313,122.189,51311.0
2024-03-28 10:20:00,127.0,127.25,126.92,127.11,19055.0,122.1794,122.4199,122.1024,122.2852,19055.0
2024-03-28 10:25:00,127.12,127.24,127.06,127.11,21395.0,122.2948,122.4103,122.2371,122.2852,21395.0
2024-03-28 10:30:00,127.13,127.2,126.97,127.04,40506.0,122.3044,122.3718,122.1505,122.2179,40506.0
2024-03-28 10:35:00,127.03,127.09,126.97,127.03,25031.0,122.2082,122.266,122.1505,122.2082,25031.0
2024-03-28 10:40:00,127.02,127.11,126.96,126.99,19352.0,122.1986,122.2852,122.1409,122.1698,19352.0
2024-03-28 10:45:00,126.99,127.13,126.97,127.1,26358.0,122.1698,122.3044,122.1505,122.2756,26358.0
2024-03-28 10:50:00,127.12,127.38,127.11,127.38,10061.0,122.2948,122.5449,122.2852,122.5449,10061.0
2024-03-28 10:55:00,127.37,127.44,127.32,127.34,13539.0,122.5353,122.6027,122.4872,122.5065,13539.0
2024-03-28 11:00:00,127.35,127.41,127.34,127.4,13988.0,122.5161,122.5738,122.5065,122.5642,13988.0
2024-03-28 11:05:00,127.41,127.43,127.27,127.34,25212.0,122.5738,122.593,122.4391,122.5065,25212.0
2024-03-28 11:10:00,127.31,127.45,127.3,127.37,14265.0,122.4776,122.6123,122.468,122.5353,14265.0
2024-03-28 11:15:00,127.38,127.38,127.26,127.34,19158.0,122.5449,122.5449,122.4295,122.5065,19158.0
2024-03-28 11:20:00,127.34,127.44,127.32,127.39,17182.0,122.5065,122.6027,122.4872,122.5546,17182.0
2024-03-28 11:25:00,127.38,127.55,127.36,127.55,16692.0,122.5449,122.7085,122.5257,122.7085,16692.0
2024-03-28 11:30:00,127.54,127.54,127.28,127.32,18861.0,122.6989,122.6989,122.4487,122.4872,18861.0
2024-03-28 11:35:00,127.32,127.42,127.27,127.39,20428.0,122.4872,122.5834,122.4391,122.5546,20428.0
2024-03-28 11:40:00,127.41,127.44,127.34,127.35,10409.0,122.5738,122.6027,122.5065,122.5161,10409.0
2024-03-28 11:45:00,127.36,127.39,127.29,127.34,17758.0,122.5257,122.5546,122.4584,122.5065,17758.0
2024-03-28 11:50:00,127.34,127.45,127.31,127.43,12723.0,122.5065,122.6123,122.4776,122.593,12723.0
2024-03-28 11:55:00,127.42,127.45,127.31,127.32,16336.0,122.5834,122.6123,122.4776,122.4872,16336.0
2024-03-28 12:00:00,127.31,127.32,127.18,127.2,15947.0,122.4776,122.4872,122.3525,122.3718,15947.0
2024-03-28 12:05:00,127.19,127.24,127.15,127.18,13962.0,122.3622,122.4103,122.3237,122.3525,13962.0
2024-03-28 12:10:00,127.18,127.34,127.17,127.33,20413.0,122.3525,122.5065,122.3429,122.4968,20413.0
2024-03-28 12:15:00,127.34,127.36,127.25,127.26,44513.0,122.5065,122.5257,122.4199,122.4295,44513.0
2024-03-28 12:20:00,127.27,127.36,127.23,127.31,11962.0,122.4391,122.5257,122.4006,122.4776,11962.0
2024-03-28 12:25:00,127.31,127.35,127.22,127.22,13946.0,122.4776,122.5161,122.391,122.391,13946.0
2024-03-28 12:30:00,127.22,127.22,127.14,127.15,13290.0,122.391,122.391,122.3141,122.3237,13290.0
2024-03-28 12:35:00,127.16,127.28,127.13,127.18,12288.0,122.3333,122.4487,122.3044,122.3525,12288.0
2024-03-28 12:40:00,127.17,127.22,127.15,127.21,8940.0,122.3429,122.391,122.3237,122.3814,8940.0
2024-03-28 12:45:00,127.21,127.25,127.11,127.2,17370.0,122.3814,122.4199,122.2852,122.3718,17370.0
2024-03-28 12:50:00,127.19,127.19,127.1,127.14,8314.0,122.3622,122.3622,122.2756,122.3141,8314.0
2024-03-28 12:55:00,127.13,127.29,127.12,127.26,14201.0,122.3044,122.4584,122.2948,122.4295,14201.0
2024-03-28 13:00:00,127.27,127.41,127.25,127.4,12476.0,122.4391,122.5738,122.4199,122.5642,12476.0
2024-03-28 13:05:00,127.41,127.45,127.39,127.42,11553.0,122.5738,122.6123,122.5546,122.5834,11553.0
2024-03-28 13:10:00,127.4,127.51,127.37,127.42,11986.0,122.5642,122.67,122.5353,122.5834,11986.0
2024-03-28 13:15:00,127.43,127.47,127.38,127.38,11533.0,122.593,122.6315,122.5449,122.5449,11533.0
2024-03-28 13:20:00,127.37,127.46,127.34,127.37,20668.0,122.5353,122.6219,122.5065,122.5353,20668.0
2024-03-28 13:25:00,127.37,127.47,127.35,127.41,9182.0,122.5353,122.6315,122.5161,122.5738,9182.0
2024-03-28 13:30:00,127.42,127.44,127.36,127.37,10498.0,122.5834,122.6027,122.5257,122.5353,10498.0
2024-03-28 13:35:00,127.37,127.42,127.32,127.41,8608.0,122.5353,122.5834,122.4872,122.5738,8608.0
2024-03-28 13:40:00,127.41,127.5,127.39,127.48,22370.0,122.5738,122.6604,122.5546,122.6412,22370.0
2024-03-28 13:45:00,127.5,127.53,127.43,127.47,10795.0,122.6604,122.6893,122.593,122.6315,10795.0
2024-03-28 13:50:00,127.47,127.57,127.46,127.51,13728.0,122.6315,122.7277,122.6219,122.67,13728.0
2024-03-28 13:55:00,127.51,127.56,127.47,127.48,15154.0,122.67,122.7181,122.6315,122.6412,15154.0
2024-03-28 14:00:00,127.47,127.57,127.45,127.57,24331.0,122.6315,122.7277,122.6123,122.7277,24331.0
2024-03-28 14:05:00,127.56,127.63,127.54,127.63,30938.0,122.7181,122.7855,122.6989,122.7855,30938.0
2024-03-28 14:10:00,127.63,127.7,127.56,127.6,14893.0,122.7855,122.8528,122.7181,122.7566,14893.0
2024-03-28 14:15:00,127.6,127.62,127.54,127.61,15930.0,122.7566,122.7758,122.6989,122.7662,15930.0
2024-03-28 14:20:00,127.61,127.69,127.6,127.69,15554.0,122.7662,122.8432,122.7566,122.8432,15554.0
2024-03-28 14:25:00,127.68,127.78,127.68,127.72,18387.0,122.8336,122.9298,122.8336,122.872,18387.0
2024-03-28 14:30:00,127.73,127.78,127.56,127.56,18660.0,122.8817,122.9298,122.7181,122.7181,18660.0
2024-03-28 14:35:00,127.55,127.65,127.53,127.62,28178.0,122.7085,122.8047,122.6893,122.7758,28178.0
2024-03-28 14:40:00,127.62,127.7,127.59,127.69,16695.0,122.7758,122.8528,122.747,122.8432,16695.0
2024-03-28 14:45:00,127.69,127.7,127.47,127.55,39459.0,122.8432,122.8528,122.6315,122.7085,39459.0
2024-03-28 14:50:00,127.56,127.61,127.49,127.55,17182.0,122.7181,122.7662,122.6508,122.7085,17182.0
2024-03-28 14:55:00,127.56,127.58,127.51,127.53,27349.0,122.7181,122.7374,122.67,122.6893,27349.0
2024-03-28 15:00:00,127.53,127.58,127.51,127.53,22151.0,122.6893,122.7374,122.67,122.6893,22151.0
2024-03-28 15:05:00,127.53,127.66,127.49,127.65,21214.0,122.6893,122.8143,122.6508,122.8047,21214.0
2024-03-28 15:10:00,127.66,127.69,127.52,127.61,23613.0,122.8143,122.8432,122.6796,122.7662,23613.0
2024-03-28 15:15:00,127.61,127.75,127.58,127.75,24319.0,122.7662,122.9009,122.7374,122.9009,24319.0
2024-03-28 15:20:00,127.76,127.83,127.68,127.75,39883.0,122.9105,122.9779,122.8336,122.9009,39883.0
2024-03-28 15:25:00,127.73,127.78,127.67,127.77,40034.0,122.8817,122.9298,122.8239,122.9201,40034.0
2024-03-28 15:30:00,127.78,127.83,127.69,127.75,31292.0,122.9298,122.9779,122.8432,122.9009,31292.0
2024-03-28 15:35:00,127.75,127.75,127.51,127.53,72069.0,122.9009,122.9009,122.67,122.6893,72069.0
2024-03-28 15:40:00,127.55,127.63,127.5,127.58,34880.0,122.7085,122.7855,122.6604,122.7374,34880.0
2024-03-28 15:45:00,127.56,127.57,127.4,127.48,64799.0,122.7181,122.7277,122.5642,122.6412,64799.0
2024-03-28 15:50:00,127.5,127.56,127.27,127.56,114407.0,122.6604,122.7181,122.4391,122.7181,114407.0
2024-03-28 15:55:00,127.57,127.57,127.2,127.22,324061.0,122.7277,122.7277,122.3718,122.391,324061.0
2024-04-01 09:30:00,128.0,128.25,127.13,127.2,86796.0,123.1414,123.3819,122.3044,122.3718,86796.0
2024-04-01 09:35:00,127.19,127.19,126.75,127.1,39414.0,122.3622,122.3622,121.9389,122.2756,39414.0
2024-04-01 09:40:00,127.11,127.63,127.0,127.59,18551.0,122.2852,122.7855,122.1794,122.747,18551.0
2024-04-01 09:45:00,127.55,127.55,127.21,127.39,17914.0,122.7085,122.7085,122.3814,122.5546,17914.0
2024-04-01 09:50:00,127.37,127.5,127.29,127.35,13476.0,122.5353,122.6604,122.4584,122.5161,13476.0
2024-04-01 09:55:00,127.36,127.76,127.29,127.76,45202.0,122.5257,122.9105,122.4584,122.9105,45202.0
2024-04-01 10:00:00,127.75,127.76,127.45,127.56,31354.0,122.9009,122.9105,122.6123,122.7181,31354.0
2024-04-01 10:05:00,127.54,127.72,127.5,127.72,9937.0,122.6989,122.872,122.6604,122.872,9937.0
2024-04-01 10:10:00,127.74,127.82,127.66,127.76,10035.0,122.8913,122.9682,122.8143,122.9105,10035.0
2024-04-01 10:15:00,127.66,127.73,127.66,127.72,8784.0,122.8143,122.8817,122.8143,122.872,8784.0
2024-04-01 10:20:00,127.69,127.81,127.6,127.8,10090.0,122.8432,122.9586,122.7566,122.949,10090.0
2024-04-01 10:25:00,127.8,127.91,127.75,127.77,18961.0,122.949,123.0548,122.9009,122.9201,18961.0
2024-04-01 10:30:00,127.81,127.95,127.75,127.84,9916.0,122.9586,123.0933,122.9009,122.9875,9916.0
2024-04-01 10:35:00,127.88,127.94,127.73,127.89,18903.0,123.026,123.0837,122.8817,123.0356,18903.0
2024-04-01 10:40:00,127.92,128.04,127.86,127.99,28928.0,123.0645,123.1799,123.0067,123.1318,28928.0
2024-04-01 10:45:00,127.99,128.07,127.88,127.95,31157.0,123.1318,123.2088,123.026,123.0933,31157.0
2024-04-01 10:50:00,127.93,128.18,127.93,128.07,14131.0,123.0741,123.3146,123.0741,123.2088,14131.0
2024-04-01 10:55:00,128.08,128.18,128.06,128.1,12941.0,123.2184,123.3146,123.1991,123.2376,12941.0
2024-04-01 11:00:00,128.08,128.12,127.92,127.94,12399.0,123.2184,123.2569,123.0645,123.0837,12399.0
2024-04-01 11:05:00,127.93,127.97,127.83,127.83,12111.0,123.0741,123.1126,122.9779,122.9779,12111.0
2024-04-01 11:10:00,127.84,127.97,127.82,127.94,19816.0,122.9875,123.1126,122.9682,123.0837,19816.0
2024-04-01 11:15:00,127.92,128.15,127.92,128.12,35031.0,123.0645,123.2857,123.0645,123.2569,35031.0
2024-04-01 11:20:00,128.13,128.15,127.97,127.98,19390.0,123.2665,123.2857,123.1126,123.1222,19390.0
2024-04-01 11:25:00,127.98,128.12,127.98,128.08,15761.0,123.1222,123.2569,123.1222,123.2184,15761.0
2024-04-01 11:30:00,128.08,128.08,127.96,128.0,15070.0,123.2184,123.2184,123.1029,123.1414,15070.0
2024-04-01 11:35:00,127.99,128.05,127.98,128.0,8325.0,123.1318,123.1895,123.1222,123.1414,8325.0
2024-04-01 11:40:00,128.0,128.06,127.96,128.04,11647.0,123.1414,123.1991,123.1029,123.1799,11647.0
2024-04-01 11:45:00,128.04,128.04,127.9,127.92,13657.0,123.1799,123.1799,123.0452,123.0645,13657.0
2024-04-01 11:50:00,127.9,128.0,127.89,128.0,11633.0,123.0452,123.1414,123.0356,123.1414,11633.0
2024-04-01 11:55:00,127.99,128.06,127.95,127.95,26279.0,123.1318,123.1991,123.0933,123.0933,26279.0
2024-04-01 12:00:00,127.98,128.1,127.98,128.04,11372.0,123.1222,123.2376,123.1222,123.1799,11372.0
2024-04-01 12:05:00,128.03,128.1,127.98,127.98,9110.0,123.1703,123.2376,123.1222,123.1222,9110.0
2024-04-01 12:10:00,127.98,128.09,127.98,128.06,10721.0,123.1222,123.228,123.1222,123.1991,10721.0
2024-04-01 12:15:00,128.07,128.17,128.05,128.17,16661.0,123.2088,123.305,123.1895,123.305,16661.0
2024-04-01 12:20:00,128.16,128.18,128.1,128.17,7424.0,123.2953,123.3146,123.2376,123.305,7424.0
2024-04-01 12:25:00,128.17,128.23,128.16,128.21,12145.0,123.305,123.3627,123.2953,123.3434,12145.0
2024-04-01 12:30:00,128.21,128.27,128.17,128.19,13493.0,123.3434,123.4012,123.305,123.3242,13493.0
2024-04-01 12:35:00,128.2,128.35,128.17,128.33,10364.0,123.3338,123.4781,123.305,123.4589,10364.0
2024-04-01 12:40:00,128.32,128.34,128.24,128.34,15601.0,123.4493,123.4685,123.3723,123.4685,15601.0
2024-04-01 12:45:00,128.34,128.35,128.25,128.33,15003.0,123.4685,123.4781,123.3819,123.4589,15003.0
2024-04-01 12:50:00,128.32,128.4,128.3,128.39,21886.0,123.4493,123.5262,123.43,123.5166,21886.0
2024-04-01 12:55:00,128.4,128.47,128.37,128.46,11360.0,123.5262,123.5936,123.4974,123.584,11360.0
2024-04-01 13:00:00,128.45,128.45,128.32,128.33,13805.0,123.5743,123.5743,123.4493,123.4589,13805.0
2024-04-01 13:05:00,128.33,128.39,128.29,128.34,13680.0,123.4589,123.5166,123.4204,123.4685,13680.0
2024-04-01 13:10:00,128.34,128.39,128.31,128.35,18153.0,123.4685,123.5166,123.4396,123.4781,18153.0
2024-04-01 13:15:00,128.34,128.34,128.02,128.05,19811.0,123.4685,123.4685,123.1607,123.1895,19811.0
2024-04-01 13:20:00,128.05,128.08,127.99,128.01,33847.0,123.1895,123.2184,123.1318,123.151,33847.0
2024-04-01 13:25:00,128.04,128.31,128.04,128.3,50513.0,123.1799,123.4396,123.1799,123.43,50513.0
2024-04-01 13:30:00,128.31,128.47,128.3,128.41,18039.0,123.4396,123.5936,123.43,123.5359,18039.0
2024-04-01 13:35:00,128.41,128.41,128.35,128.38,11873.0,123.5359,123.5359,123.4781,123.507,11873.0
2024-04-01 13:40:00,128.37,128.6,128.35,128.56,15168.0,123.4974,123.7186,123.4781,123.6802,15168.0
2024-04-01 13:45:00,128.56,128.61,128.55,128.6,17701.0,123.6802,123.7283,123.6705,123.7186,17701.0
2024-04-01 13:50:00,128.58,128.61,128.56,128.6,21744.0,123.6994,123.7283,123.6802,123.7186,21744.0
2024-04-01 13:55:00,128.6,128.7,128.6,128.7,21503.0,123.7186,123.8148,123.7186,123.8148,21503.0
2024-04-01 14:00:00,128.7,128.73,128.6,128.67,23847.0,123.8148,123.8437,123.7186,123.786,23847.0
2024-04-01 14:05:00,128.66,128.72,128.63,128.67,11750.0,123.7764,123.8341,123.7475,123.786,11750.0
2024-04-01 14:10:00,128.72,128.75,128.6,128.73,17084.0,123.8341,123.8629,123.7186,123.8437,17084.0
2024-04-01 14:15:00,128.71,128.78,128.69,128.77,17226.0,123.8245,123.8918,123.8052,123.8822,17226.0
2024-04-01 14:20:00,128.76,128.87,128.72,128.82,17502.0,123.8726,123.9784,123.8341,123.9303,17502.0
2024-04-01 14:25:00,128.83,128.85,128.72,128.77,17777.0,123.9399,123.9591,123.8341,123.8822,17777.0
2024-04-01 14:30:00,128.77,128.77,128.64,128.67,18403.0,123.8822,123.8822,123.7571,123.786,18403.0
2024-04-01 14:35:00,128.68,128.86,128.67,128.86,21943.0,123.7956,123.9688,123.786,123.9688,21943.0
2024-04-01 14:40:00,128.84,128.88,128.78,128.88,13986.0,123.9495,123.988,123.8918,123.988,13986.0
2024-04-01 14:45:00,128.87,128.88,128.82,128.88,20518.0,123.9784,123.988,123.9303,123.988,20518.0
2024-04-01 14:50:00,128.89,128.93,128.83,128.86,19847.0,123.9976,124.0361,123.9399,123.9688,19847.0
2024-04-01 14:55:00,128.87,128.89,128.73,128.77,15879.0,123.9784,123.9976,123.8437,123.8822,15879.0
2024-04-01 15:00:00,128.78,128.83,128.71,128.77,29796.0,123.8918,123.9399,123.8245,123.8822,29796.0
2024-04-01 15:05:00,128.77,128.83,128.73,128.82,22964.0,123.8822,123.9399,123.8437,123.9303,22964.0
2024-04-01 15:10:00,128.82,128.85,128.74,128.77,14754.0,123.9303,123.9591,123.8533,123.8822,14754.0
2024-04-01 15:15:00,128.78,128.86,128.77,128.81,22886.0,123.8918,123.9688,123.8822,123.9207,22886.0
2024-04-01 15:20:00,128.81,128.9,128.8,128.84,22709.0,123.9207,124.0073,123.911,123.9495,22709.0
2024-04-01 15:25:00,128.85,128.89,128.84,128.85,23303.0,123.9591,123.9976,123.9495,123.9591,23303.0
2024-04-01 15:30:00,128.86,128.91,128.83,128.85,22428.0,123.9688,124.0169,123.9399,123.9591,22428.0
2024-04-01 15:35:00,128.85,128.86,128.78,128.8,20481.0,123.9591,123.9688,123.8918,123.911,20481.0
2024-04-01 15:40:00,128.79,128.89,128.79,128.88,22411.0,123.9014,123.9976,123.9014,123.988,22411.0
2024-04-01 15:45:00,128.87,128.94,128.75,128.75,39457.0,123.9784,124.0457,123.8629,123.8629,39457.0
2024-04-01 15:50:00,128.74,128.83,128.65,128.83,56443.0,123.8533,123.9399,123.7667,123.9399,56443.0
2024-04-01 15:55:00,128.85,128.9,128.65,128.67,173468.0,123.9591,124.0073,123.7667,123.786,173468.0
2024-04-02 09:30:00,129.52,129.92,129.29,129.33,100640.0,124.6037,124.9885,124.3824,124.4209,100640.0
2024-04-02 09:35:00,129.33,129.67,128.62,129.67,59205.0,124.4209,124.748,123.7379,124.748,59205.0
2024-04-02 09:40:00,129.69,130.23,129.68,130.2,103427.0,124.7673,125.2868,124.7576,125.2579,103427.0
2024-04-02 09:45:00,130.2,130.3,130.03,130.09,145945.0,125.2579,125.3541,125.0944,125.1521,145945.0
2024-04-02 09:50:00,130.09,130.44,129.94,130.42,74658.0,125.1521,125.4888,125.0078,125.4696,74658.0
2024-04-02 09:55:00,130.44,130.8,130.41,130.8,65260.0,125.4888,125.8351,125.4599,125.8351,65260.0
2024-04-02 10:00:00,130.79,130.84,130.58,130.72,56669.0,125.8255,125.8736,125.6235,125.7582,56669.0
2024-04-02 10:05:00,130.77,130.82,130.42,130.48,38238.0,125.8063,125.8544,125.4696,125.5273,38238.0
2024-04-02 10:10:00,130.46,130.68,130.44,130.53,60112.0,125.508,125.7197,125.4888,125.5754,60112.0
2024-04-02 10:15:00,130.53,130.53,130.26,130.42,41387.0,125.5754,125.5754,125.3156,125.4696,41387.0
2024-04-02 10:20:00,130.44,130.61,130.28,130.34,66088.0,125.4888,125.6523,125.3349,125.3926,66088.0
2024-04-02 10:25:00,130.34,130.48,130.27,130.38,39479.0,125.3926,125.5273,125.3252,125.4311,39479.0
2024-04-02 10:30:00,130.36,130.36,129.96,130.0,78172.0,125.4118,125.4118,125.027,125.0655,78172.0
2024-04-02 10:35:00,129.98,130.01,129.74,129.76,93030.0,125.0463,125.0751,124.8154,124.8346,93030.0
2024-04-02 10:40:00,129.79,129.97,129.76,129.84,32904.0,124.8635,125.0366,124.8346,124.9116,32904.0
2024-04-02 10:45:00,129.85,130.37,129.77,130.34,132591.0,124.9212,125.4215,124.8442,125.3926,132591.0
2024-04-02 10:50:00,130.37,130.44,130.23,130.36,51805.0,125.4215,125.4888,125.2868,125.4118,51805.0
2024-04-02 10:55:00,130.38,130.38,130.13,130.14,41926.0,125.4311,125.4311,125.1906,125.2002,41926.0
2024-04-02 11:00:00,130.15,130.21,130.07,130.11,31443.0,125.2098,125.2675,125.1328,125.1713,31443.0
2024-04-02 11:05:00,130.11,130.2,130.09,130.11,34458.0,125.1713,125.2579,125.1521,125.1713,34458.0
2024-04-02 11:10:00,130.1,130.19,130.09,130.19,22794.0,125.1617,125.2483,125.1521,125.2483,22794.0
2024-04-02 11:15:00,130.19,130.27,130.0,130.0,29322.0,125.2483,125.3252,125.0655,125.0655,29322.0
2024-04-02 11:20:00,130.01,130.09,129.82,129.84,26433.0,125.0751,125.1521,124.8923,124.9116,26433.0
2024-04-02 11:25:00,129.84,129.88,129.79,129.81,14966.0,124.9116,124.9501,124.8635,124.8827,14966.0
2024-04-02 11:30:00,129.8,129.86,129.62,129.81,29261.0,124.8731,124.9308,124.6999,124.8827,29261.0
2024-04-02 11:35:00,129.81,129.99,129.81,129.95,34076.0,124.8827,125.0559,124.8827,125.0174,34076.0
2024-04-02 11:40:00,129.92,129.94,129.79,129.85,24274.0,124.9885,125.0078,124.8635,124.9212,24274.0
2024-04-02 11:45:00,129.88,129.91,129.81,129.82,15587.0,124.9501,124.9789,124.8827,124.8923,15587.0
2024-04-02 11:50:00,129.81,129.84,129.65,129.81,24369.0,124.8827,124.9116,124.7288,124.8827,24369.0
2024-04-02 11:55:00,129.77,129.82,129.62,129.63,17574.0,124.8442,124.8923,124.6999,124.7095,17574.0
2024-04-02 12:00:00,129.63,129.63,129.4,129.42,13008.0,124.7095,124.7095,124.4883,124.5075,13008.0
2024-04-02 12:05:00,129.44,129.71,129.44,129.63,121340.0,124.5268,124.7865,124.5268,124.7095,121340.0
2024-04-02 12:10:00,129.63,129.65,129.45,129.48,11137.0,124.7095,124.7288,124.5364,124.5652,11137.0
2024-04-02 12:15:00,129.47,129.53,129.41,129.47,26188.0,124.5556,124.6133,124.4979,124.5556,26188.0
2024-04-02 12:20:00,129.48,129.52,129.42,129.47,15684.0,124.5652,124.6037,124.5075,124.5556,15684.0
2024-04-02 12:25:00,129.47,129.54,129.46,129.46,12032.0,124.5556,124.623,124.546,124.546,12032.0
2024-04-02 12:30:00,129.46,129.47,129.26,129.36,20713.0,124.546,124.5556,124.3536,124.4498,20713.0
2024-04-02 12:35:00,129.37,129.48,129.35,129.45,23784.0,124.4594,124.5652,124.4402,124.5364,23784.0
2024-04-02 12:40:00,129.46,129.48,129.41,129.42,12715.0,124.546,124.5652,124.4979,124.5075,12715.0
2024-04-02 12:45:00,129.41,129.51,129.38,129.44,23124.0,124.4979,124.5941,124.469,124.5268,23124.0
2024-04-02 12:50:00,129.46,129.5,129.41,129.42,10995.0,124.546,124.5845,124.4979,124.5075,10995.0
2024-04-02 12:55:00,129.42,129.64,129.42,129.61,18429.0,124.5075,124.7192,124.5075,124.6903,18429.0
2024-04-02 13:00:00,129.62,129.63,129.49,129.5,11068.0,124.6999,124.7095,124.5749,124.5845,11068.0
2024-04-02 13:05:00,129.51,129.56,129.5,129.52,13964.0,124.5941,124.6422,124.5845,124.6037,13964.0
2024-04-02 13:10:00,129.52,129.52,129.43,129.45,12113.0,124.6037,124.6037,124.5171,124.5364,12113.0
2024-04-02 13:15:00,129.44,129.49,129.4,129.41,14654.0,124.5268,124.5749,124.4883,124.4979,14654.0
2024-04-02 13:20:00,129.4,129.5,129.39,129.5,18102.0,124.4883,124.5845,124.4787,124.5845,18102.0
2024-04-02 13:25:00,129.51,129.54,129.46,129.52,12207.0,124.5941,124.623,124.546,124.6037,12207.0
2024-04-02 13:30:00,129.52,129.54,129.42,129.45,14407.0,124.6037,124.623,124.5075,124.5364,14407.0
2024-04-02 13:35:00,129.47,129.58,129.45,129.57,13680.0,124.5556,124.6614,124.5364,124.6518,13680.0
2024-04-02 13:40:00,129.57,129.57,129.47,129.57,13878.0,124.6518,124.6518,124.5556,124.6518,13878.0
2024-04-02 13:45:00,129.58,129.64,129.53,129.62,10343.0,124.6614,124.7192,124.6133,124.6999,10343.0
2024-04-02 13:50:00,129.64,129.71,129.59,129.61,15696.0,124.7192,124.7865,124.6711,124.6903,15696.0
2024-04-02 13:55:00,129.65,129.76,129.63,129.74,13100.0,124.7288,124.8346,124.7095,124.8154,13100.0
2024-04-02 14:00:00,129.74,129.8,129.72,129.73,15102.0,124.8154,124.8731,124.7961,124.8057,15102.0
2024-04-02 14:05:00,129.72,129.81,129.72,129.8,17156.0,124.7961,124.8827,124.7961,124.8731,17156.0
2024-04-02 14:10:00,129.82,129.89,129.79,129.79,18079.0,124.8923,124.9597,124.8635,124.8635,18079.0
2024-04-02 14:15:00,129.79,129.85,129.78,129.8,13640.0,124.8635,124.9212,124.8538,124.8731,13640.0
2024-04-02 14:20:00,129.81,129.82,129.74,129.79,16151.0,124.8827,124.8923,124.8154,124.8635,16151.0
2024-04-02 14:25:00,129.81,129.95,129.8,129.93,17135.0,124.8827,125.0174,124.8731,124.9982,17135.0
2024-04-02 14:30:00,129.95,130.01,129.9,129.94,27550.0,125.0174,125.0751,124.9693,125.0078,27550.0
2024-04-02 14:35:00,129.93,130.07,129.93,130.03,25059.0,124.9982,125.1328,124.9982,125.0944,25059.0
2024-04-02 14:40:00,130.04,130.12,130.03,130.12,30314.0,125.104,125.1809,125.0944,125.1809,30314.0
2024-04-02 14:45:00,130.12,130.22,130.09,130.2,33749.0,125.1809,125.2771,125.1521,125.2579,33749.0
2024-04-02 14:50:00,130.2,130.26,130.16,130.25,24964.0,125.2579,125.3156,125.2194,125.306,24964.0
2024-04-02 14:55:00,130.26,130.32,130.22,130.28,40420.0,125.3156,125.3734,125.2771,125.3349,40420.0
2024-04-02 15:00:00,130.28,130.39,130.28,130.36,23584.0,125.3349,125.4407,125.3349,125.4118,23584.0
2024-04-02 15:05:00,130.39,130.45,130.36,130.41,23692.0,125.4407,125.4984,125.4118,125.4599,23692.0
2024-04-02 15:10:00,130.42,130.5,130.41,130.49,21015.0,125.4696,125.5465,125.4599,125.5369,21015.0
2024-04-02 15:15:00,130.5,130.55,130.44,130.45,24554.0,125.5465,125.5946,125.4888,125.4984,24554.0
2024-04-02 15:20:00,130.46,130.48,130.34,130.39,22972.0,125.508,125.5273,125.3926,125.4407,22972.0
2024-04-02 15:25:00,130.38,130.39,130.22,130.23,28307.0,125.4311,125.4407,125.2771,125.2868,28307.0
2024-04-02 15:30:00,130.24,130.32,130.1,130.31,44893.0,125.2964,125.3734,125.1617,125.3637,44893.0
2024-04-02 15:35:00,130.31,130.38,130.31,130.36,42706.0,125.3637,125.4311,125.3637,125.4118,42706.0
2024-04-02 15:40:00,130.36,130.39,130.29,130.29,32283.0,125.4118,125.4407,125.3445,125.3445,32283.0
2024-04-02 15:45:00,130.29,130.34,130.2,130.31,48722.0,125.3445,125.3926,125.2579,125.3637,48722.0
2024-04-02 15:50:00,130.31,130.44,130.25,130.43,94127.0,125.3637,125.4888,125.306,125.4792,94127.0
2024-04-02 15:55:00,130.44,130.72,130.42,130.7,248048.0,125.4888,125.7582,125.4696,125.7389,248048.0
2024-04-03 09:30:00,130.91,131.25,130.73,130.77,92317.0,125.941,126.2681,125.7678,125.8063,92317.0
2024-04-03 09:35:00,130.71,131.0,130.52,130.99,26213.0,125.7485,126.0275,125.5658,126.0179,26213.0
2024-04-03 09:40:00,130.97,131.05,130.76,130.96,36372.0,125.9987,126.0756,125.7967,125.9891,36372.0
2024-04-03 09:45:00,130.97,131.01,130.68,130.77,21595.0,125.9987,126.0372,125.7197,125.8063,21595.0
2024-04-03 09:50:00,130.82,131.1,130.78,131.05,20805.0,125.8544,126.1237,125.8159,126.0756,20805.0
2024-04-03 09:55:00,131.04,131.24,130.99,131.24,18059.0,126.066,126.2584,126.0179,126.2584,18059.0
2024-04-03 10:00:00,131.22,131.32,130.99,130.99,41574.0,126.2392,126.3354,126.0179,126.0179,41574.0
2024-04-03 10:05:00,130.97,131.01,130.79,130.81,37773.0,125.9987,126.0372,125.8255,125.8448,37773.0
2024-04-03 10:10:00,130.79,130.95,130.65,130.95,36074.0,125.8255,125.9794,125.6908,125.9794,36074.0
2024-04-03 10:15:00,130.93,131.03,130.8,131.03,14223.0,125.9602,126.0564,125.8351,126.0564,14223.0
2024-04-03 10:20:00,131.09,131.24,131.08,131.22,13435.0,126.1141,126.2584,126.1045,126.2392,13435.0
2024-04-03 10:25:00,131.21,131.36,131.18,131.32,28396.0,126.2296,126.3739,126.2007,126.3354,28396.0
2024-04-03 10:30:00,131.29,131.32,131.14,131.19,31643.0,126.3065,126.3354,126.1622,126.2103,31643.0
2024-04-03 10:35:00,131.21,131.37,131.21,131.31,18838.0,126.2296,126.3835,126.2296,126.3258,18838.0
2024-04-03 10:40:00,131.32,131.33,131.09,131.09,11774.0,126.3354,126.345,126.1141,126.1141,11774.0
2024-04-03 10:45:00,131.09,131.33,131.09,131.33,16993.0,126.1141,126.345,126.1141,126.345,16993.0
2024-04-03 10:50:00,131.34,131.54,131.33,131.43,25680.0,126.3546,126.547,126.345,126.4412,25680.0
2024-04-03 10:55:00,131.47,131.53,131.26,131.33,24047.0,126.4797,126.5374,126.2777,126.345,24047.0
2024-04-03 11:00:00,131.36,131.45,131.31,131.32,12693.0,126.3739,126.4605,126.3258,126.3354,12693.0
2024-04-03 11:05:00,131.31,131.43,131.3,131.34,11830.0,126.3258,126.4412,126.3162,126.3546,11830.0
2024-04-03 11:10:00,131.33,131.35,131.2,131.22,16955.0,126.345,126.3643,126.2199,126.2392,16955.0
2024-04-03 11:15:00,131.22,131.28,131.19,131.24,19631.0,126.2392,126.2969,126.2103,126.2584,19631.0
2024-04-03 11:20:00,131.22,131.33,131.22,131.25,10729.0,126.2392,126.345,126.2392,126.2681,10729.0
2024-04-03 11:25:00,131.29,131.29,131.18,131.18,11105.0,126.3065,126.3065,126.2007,126.2007,11105.0
2024-04-03 11:30:00,131.16,131.19,131.04,131.14,20641.0,126.1815,126.2103,126.066,126.1622,20641.0
2024-04-03 11:35:00,131.16,131.32,131.14,131.25,20239.0,126.1815,126.3354,126.1622,126.2681,20239.0
2024-04-03 11:40:00,131.26,131.29,130.96,131.01,17167.0,126.2777,126.3065,125.9891,126.0372,17167.0
2024-04-03 11:45:00,131.0,131.13,130.97,131.04,18468.0,126.0275,126.1526,125.9987,126.066,18468.0
2024-04-03 11:50:00,131.06,131.15,131.02,131.15,11377.0,126.0853,126.1718,126.0468,126.1718,11377.0
2024-04-03 11:55:00,131.13,131.14,131.07,131.09,14902.0,126.1526,126.1622,126.0949,126.1141,14902.0
2024-04-03 12:00:00,131.12,131.24,131.11,131.22,20533.0,126.143,126.2584,126.1334,126.2392,20533.0
2024-04-03 12:05:00,131.23,131.32,131.18,131.18,20167.0,126.2488,126.3354,126.2007,126.2007,20167.0
2024-04-03 12:10:00,131.18,131.22,131.09,131.15,16813.0,126.2007,126.2392,126.1141,126.1718,16813.0
2024-04-03 12:15:00,131.14,131.18,131.05,131.16,31897.0,126.1622,126.2007,126.0756,126.1815,31897.0
2024-04-03 12:20:00,131.15,131.2,131.05,131.09,19817.0,126.1718,126.2199,126.0756,126.1141,19817.0
2024-04-03 12:25:00,131.09,131.25,131.0,131.16,22375.0,126.1141,126.2681,126.0275,126.1815,22375.0
2024-04-03 12:30:00,131.17,131.23,131.09,131.14,9903.0,126.1911,126.2488,126.1141,126.1622,9903.0
2024-04-03 12:35:00,131.14,131.22,131.08,131.13,15897.0,126.1622,126.2392,126.1045,126.1526,15897.0
2024-04-03 12:40:00,131.15,131.22,131.12,131.14,13017.0,126.1718,126.2392,126.143,126.1622,13017.0
2024-04-03 12:45:00,131.13,131.17,131.07,131.09,10805.0,126.1526,126.1911,126.0949,126.1141,10805.0
2024-04-03 12:50:00,131.08,131.31,131.07,131.31,15493.0,126.1045,126.3258,126.0949,126.3258,15493.0
2024-04-03 12:55:00,131.33,131.34,131.3,131.3,8669.0,126.345,126.3546,126.3162,126.3162,8669.0
2024-04-03 13:00:00,131.32,131.44,131.31,131.43,11309.0,126.3354,126.4508,126.3258,126.4412,11309.0
2024-04-03 13:05:00,131.44,131.45,131.3,131.36,14025.0,126.4508,126.4605,126.3162,126.3739,14025.0
2024-04-03 13:10:00,131.36,131.46,131.36,131.43,10895.0,126.3739,126.4701,126.3739,126.4412,10895.0
2024-04-03 13:15:00,131.43,131.56,131.43,131.55,14687.0,126.4412,126.5663,126.4412,126.5567,14687.0
2024-04-03 13:20:00,131.55,131.6,131.42,131.43,11651.0,126.5567,126.6048,126.4316,126.4412,11651.0
2024-04-03 13:25:00,131.44,131.49,131.36,131.45,13554.0,126.4508,126.4989,126.3739,126.4605,13554.0
2024-04-03 13:30:00,131.46,131.57,131.43,131.44,18752.0,126.4701,126.5759,126.4412,126.4508,18752.0
2024-04-03 13:35:00,131.43,131.49,131.4,131.45,11526.0,126.4412,126.4989,126.4124,126.4605,11526.0
2024-04-03 13:40:00,131.45,131.46,131.41,131.43,10359.0,126.4605,126.4701,126.422,126.4412,10359.0
2024-04-03 13:45:00,131.43,131.68,131.42,131.59,18600.0,126.4412,126.6817,126.4316,126.5951,18600.0
2024-04-03 13:50:00,131.58,131.63,131.51,131.62,9607.0,126.5855,126.6336,126.5182,126.624,9607.0
2024-04-03 13:55:00,131.6,131.67,131.57,131.67,13220.0,126.6048,126.6721,126.5759,126.6721,13220.0
2024-04-03 14:00:00,131.67,131.69,131.59,131.64,12142.0,126.6721,126.6913,126.5951,126.6432,12142.0
2024-04-03 14:05:00,131.63,131.64,131.53,131.55,18163.0,126.6336,126.6432,126.5374,126.5567,18163.0
2024-04-03 14:10:00,131.55,131.71,131.55,131.67,16983.0,126.5567,126.7106,126.5567,126.6721,16983.0
2024-04-03 14:15:00,131.66,131.68,131.5,131.52,14794.0,126.6625,126.6817,126.5086,126.5278,14794.0
2024-04-03 14:20:00,131.51,131.53,131.42,131.51,16228.0,126.5182,126.5374,126.4316,126.5182,16228.0
2024-04-03 14:25:00,131.51,131.53,131.44,131.5,18805.0,126.5182,126.5374,126.4508,126.5086,18805.0
2024-04-03 14:30:00,131.5,131.66,131.48,131.66,16571.0,126.5086,126.6625,126.4893,126.6625,16571.0
2024-04-03 14:35:00,131.66,131.84,131.65,131.78,26093.0,126.6625,126.8357,126.6529,126.7779,26093.0
2024-04-03 14:40:00,131.79,131.79,131.63,131.75,34750.0,126.7876,126.7876,126.6336,126.7491,34750.0
2024-04-03 14:45:00,131.77,131.78,131.66,131.66,21732.0,126.7683,126.7779,126.6625,126.6625,21732.0
2024-04-03 14:50:00,131.66,131.68,131.59,131.66,20048.0,126.6625,126.6817,126.5951,126.6625,20048.0
2024-04-03 14:55:00,131.65,131.67,131.54,131.66,16449.0,126.6529,126.6721,126.547,126.6625,16449.0
2024-04-03 15:00:00,131.67,131.77,131.6,131.69,22808.0,126.6721,126.7683,126.6048,126.6913,22808.0
2024-04-03 15:05:00,131.69,131.72,131.61,131.68,41289.0,126.6913,126.7202,126.6144,126.6817,41289.0
2024-04-03 15:10:00,131.66,131.69,131.52,131.53,18485.0,126.6625,126.6913,126.5278,126.5374,18485.0
2024-04-03 15:15:00,131.53,131.67,131.45,131.67,29940.0,126.5374,126.6721,126.4605,126.6721,29940.0
2024-04-03 15:20:00,131.66,131.71,131.61,131.69,40827.0,126.6625,126.7106,126.6144,126.6913,40827.0
2024-04-03 15:25:00,131.69,131.81,131.67,131.74,28632.0,126.6913,126.8068,126.6721,126.7395,28632.0
2024-04-03 15:30:00,131.74,131.79,131.69,131.73,43642.0,126.7395,126.7876,126.6913,126.7298,43642.0
2024-04-03 15:35:00,131.72,131.75,131.65,131.66,40606.0,126.7202,126.7491,126.6529,126.6625,40606.0
2024-04-03 15:40:00,131.66,131.79,131.59,131.79,35287.0,126.6625,126.7876,126.5951,126.7876,35287.0
2024-04-03 15:45:00,131.8,131.98,131.8,131.95,42302.0,126.7972,126.9703,126.7972,126.9415,42302.0
2024-04-03 15:50:00,131.95,132.0,131.78,131.92,88722.0,126.9415,126.9896,126.7779,126.9126,88722.0
2024-04-03 15:55:00,131.92,131.92,131.56,131.63,340345.0,126.9126,126.9126,126.5663,126.6336,340345.0
2024-04-04 09:30:00,132.13,132.43,131.79,131.84,99319.0,127.1146,127.4033,126.7876,126.8357,99319.0
2024-04-04 09:35:00,131.8,131.89,131.33,131.7,30956.0,126.7972,126.8838,126.345,126.701,30956.0
2024-04-04 09:40:00,131.7,132.11,131.64,132.09,17780.0,126.701,127.0954,126.6432,127.0762,17780.0
2024-04-04 09:45:00,132.08,132.08,131.7,131.79,22747.0,127.0665,127.0665,126.701,126.7876,22747.0
2024-04-04 09:50:00,131.75,132.14,131.75,132.06,22183.0,126.7491,127.1243,126.7491,127.0473,22183.0
2024-04-04 09:55:00,132.06,132.35,132.06,132.31,13864.0,127.0473,127.3263,127.0473,127.2878,13864.0
2024-04-04 10:00:00,132.28,132.39,131.85,131.89,24456.0,127.259,127.3648,126.8453,126.8838,24456.0
2024-04-04 10:05:00,131.92,131.99,131.66,131.87,29433.0,126.9126,126.98,126.6625,126.8645,29433.0
2024-04-04 10:10:00,131.88,132.04,131.84,131.84,21238.0,126.8741,127.0281,126.8357,126.8357,21238.0
2024-04-04 10:15:00,131.86,131.98,131.71,131.89,33383.0,126.8549,126.9703,126.7106,126.8838,33383.0
2024-04-04 10:20:00,131.92,132.08,131.91,131.99,17696.0,126.9126,127.0665,126.903,126.98,17696.0
2024-04-04 10:25:00,132.01,132.04,131.93,131.97,12992.0,126.9992,127.0281,126.9222,126.9607,12992.0
2024-04-04 10:30:00,131.96,131.97,131.76,131.91,19858.0,126.9511,126.9607,126.7587,126.903,19858.0
2024-04-04 10:35:00,131.9,132.03,131.73,132.0,20368.0,126.8934,127.0184,126.7298,126.9896,20368.0
2024-04-04 10:40:00,131.98,132.17,131.97,132.17,20496.0,126.9703,127.1531,126.9607,127.1531,20496.0
2024-04-04 10:45:00,132.18,132.21,131.96,131.98,18352.0,127.1628,127.1916,126.9511,126.9703,18352.0
2024-04-04 10:50:00,132.0,132.08,131.98,132.02,16594.0,126.9896,127.0665,126.9703,127.0088,16594.0
2024-04-04 10:55:00,132.01,132.12,131.99,132.03,14748.0,126.9992,127.105,126.98,127.0184,14748.0
2024-04-04 11:00:00,132.02,132.12,131.96,132.06,20060.0,127.0088,127.105,126.9511,127.0473,20060.0
2024-04-04 11:05:00,132.06,132.15,131.98,132.13,13013.0,127.0473,127.1339,126.9703,127.1146,13013.0
2024-04-04 11:10:00,132.15,132.16,132.01,132.1,16007.0,127.1339,127.1435,126.9992,127.0858,16007.0
2024-04-04 11:15:00,132.13,132.14,132.0,132.03,9974.0,127.1146,127.1243,126.9896,127.0184,9974.0
2024-04-04 11:20:00,132.03,132.11,132.02,132.06,14168.0,127.0184,127.0954,127.0088,127.0473,14168.0
2024-04-04 11:25:00,132.07,132.07,131.93,131.94,16209.0,127.0569,127.0569,126.9222,126.9319,16209.0
2024-04-04 11:30:00,131.93,132.0,131.88,132.0,13258.0,126.9222,126.9896,126.8741,126.9896,13258.0
2024-04-04 11:35:00,132.0,132.01,131.87,131.87,12076.0,126.9896,126.9992,126.8645,126.8645,12076.0
2024-04-04 11:40:00,131.88,132.02,131.87,131.96,11501.0,126.8741,127.0088,126.8645,126.9511,11501.0
2024-04-04 11:45:00,131.98,132.07,131.97,132.04,6178.0,126.9703,127.0569,126.9607,127.0281,6178.0
2024-04-04 11:50:00,132.04,132.04,131.96,131.96,9415.0,127.0281,127.0281,126.9511,126.9511,9415.0
2024-04-04 11:55:00,131.95,131.96,131.82,131.85,17693.0,126.9415,126.9511,126.8164,126.8453,17693.0
2024-04-04 12:00:00,131.84,131.85,131.7,131.71,18614.0,126.8357,126.8453,126.701,126.7106,18614.0
2024-04-04 12:05:00,131.72,131.82,131.71,131.74,21092.0,126.7202,126.8164,126.7106,126.7395,21092.0
2024-04-04 12:10:00,131.74,131.76,131.51,131.65,25519.0,126.7395,126.7587,126.5182,126.6529,25519.0
2024-04-04 12:15:00,131.65,131.73,131.64,131.7,13521.0,126.6529,126.7298,126.6432,126.701,13521.0
2024-04-04 12:20:00,131.71,131.84,131.67,131.81,9813.0,126.7106,126.8357,126.6721,126.8068,9813.0
2024-04-04 12:25:00,131.81,132.07,131.81,131.96,145525.0,126.8068,127.0569,126.8068,126.9511,145525.0
2024-04-04 12:30:00,131.96,132.12,131.92,132.12,48713.0,126.9511,127.105,126.9126,127.105,48713.0
2024-04-04 12:35:00,132.12,132.2,132.01,132.01,32873.0,127.105,127.182,126.9992,126.9992,32873.0
2024-04-04 12:40:00,132.01,132.02,131.97,131.98,12892.0,126.9992,127.0088,126.9607,126.9703,12892.0
2024-04-04 12:45:00,131.98,132.03,131.89,131.96,19590.0,126.9703,127.0184,126.8838,126.9511,19590.0
2024-04-04 12:50:00,131.98,132.09,131.98,132.04,12048.0,126.9703,127.0762,126.9703,127.0281,12048.0
2024-04-04 12:55:00,132.05,132.06,131.92,131.93,13599.0,127.0377,127.0473,126.9126,126.9222,13599.0
2024-04-04 13:00:00,131.92,131.93,131.86,131.86,8960.0,126.9126,126.9222,126.8549,126.8549,8960.0
2024-04-04 13:05:00,131.86,131.89,131.77,131.85,11389.0,126.8549,126.8838,126.7683,126.8453,11389.0
2024-04-04 13:10:00,131.84,131.92,131.82,131.9,11630.0,126.8357,126.9126,126.8164,126.8934,11630.0
2024-04-04 13:15:00,131.9,131.95,131.86,131.89,11110.0,126.8934,126.9415,126.8549,126.8838,11110.0
2024-04-04 13:20:00,131.95,131.95,131.88,131.91,8652.0,126.9415,126.9415,126.8741,126.903,8652.0
2024-04-04 13:25:00,131.92,131.92,131.8,131.83,16585.0,126.9126,126.9126,126.7972,126.826,16585.0
2024-04-04 13:30:00,131.81,131.81,131.71,131.8,28661.0,126.8068,126.8068,126.7106,126.7972,28661.0
2024-04-04 13:35:00,131.8,131.8,131.71,131.77,22061.0,126.7972,126.7972,126.7106,126.7683,22061.0
2024-04-04 13:40:00,131.76,131.79,131.66,131.74,20105.0,126.7587,126.7876,126.6625,126.7395,20105.0
2024-04-04 13:45:00,131.74,131.78,131.63,131.65,22426.0,126.7395,126.7779,126.6336,126.6529,22426.0
2024-04-04 13:50:00,131.65,131.65,131.56,131.59,16980.0,126.6529,126.6529,126.5663,126.5951,16980.0
2024-04-04 13:55:00,131.6,131.75,131.6,131.62,17972.0,126.6048,126.7491,126.6048,126.624,17972.0
2024-04-04 14:00:00,131.61,131.8,131.59,131.8,12193.0,126.6144,126.7972,126.5951,126.7972,12193.0
2024-04-04 14:05:00,131.83,131.96,131.8,131.96,32833.0,126.826,126.9511,126.7972,126.9511,32833.0
2024-04-04 14:10:00,131.96,132.05,131.79,131.81,32403.0,126.9511,127.0377,126.7876,126.8068,32403.0
2024-04-04 14:15:00,131.79,131.92,131.71,131.87,30567.0,126.7876,126.9126,126.7106,126.8645,30567.0
2024-04-04 14:20:00,131.87,132.07,131.84,132.0,30044.0,126.8645,127.0569,126.8357,126.9896,30044.0
2024-04-04 14:25:00,132.0,132.05,131.8,131.81,29590.0,126.9896,127.0377,126.7972,126.8068,29590.0
2024-04-04 14:30:00,131.81,131.89,131.45,131.45,16242.0,126.8068,126.8838,126.4605,126.4605,16242.0
2024-04-04 14:35:00,131.46,131.79,131.43,131.62,33750.0,126.4701,126.7876,126.4412,126.624,33750.0
2024-04-04 14:40:00,131.6,131.67,131.51,131.58,18033.0,126.6048,126.6721,126.5182,126.5855,18033.0
2024-04-04 14:45:00,131.61,131.8,131.61,131.76,24764.0,126.6144,126.7972,126.6144,126.7587,24764.0
2024-04-04 14:50:00,131.73,131.75,131.64,131.66,21569.0,126.7298,126.7491,126.6432,126.6625,21569.0
2024-04-04 14:55:00,131.69,131.69,131.52,131.56,45662.0,126.6913,126.6913,126.5278,126.5663,45662.0
2024-04-04 15:00:00,131.54,131.67,131.36,131.58,70314.0,126.547,126.6721,126.3739,126.5855,70314.0
2024-04-04 15:05:00,131.58,131.73,131.55,131.66,53565.0,126.5855,126.7298,126.5567,126.6625,53565.0
2024-04-04 15:10:00,131.64,131.72,131.6,131.67,35285.0,126.6432,126.7202,126.6048,126.6721,35285.0
2024-04-04 15:15:00,131.65,131.73,131.62,131.69,43586.0,126.6529,126.7298,126.624,126.6913,43586.0
2024-04-04 15:20:00,131.69,131.75,131.46,131.52,32781.0,126.6913,126.7491,126.4701,126.5278,32781.0
2024-04-04 15:25:00,131.52,131.61,131.3,131.3,25087.0,126.5278,126.6144,126.3162,126.3162,25087.0
2024-04-04 15:30:00,131.32,131.44,131.28,131.39,24007.0,126.3354,126.4508,126.2969,126.4027,24007.0
2024-04-04 15:35:00,131.39,131.39,131.19,131.23,26453.0,126.4027,126.4027,126.2103,126.2488,26453.0
2024-04-04 15:40:00,131.23,131.31,131.05,131.3,43690.0,126.2488,126.3258,126.0756,126.3162,43690.0
2024-04-04 15:45:00,131.29,131.45,131.24,131.44,46040.0,126.3065,126.4605,126.2584,126.4508,46040.0
2024-04-04 15:50:00,131.45,131.68,131.34,131.67,90800.0,126.4605,126.6817,126.3546,126.6721,90800.0
2024-04-04 15:55:00,131.68,131.8,131.44,131.75,271850.0,126.6817,126.7972,126.4508,126.7491,271850.0
2024-04-05 09:30:00,131.96,132.35,131.85,132.17,98619.0,126.9511,127.3263,126.8453,127.1531,98619.0
2024-04-05 09:35:00,132.18,132.42,131.69,131.78,104763.0,127.1628,127.3936,126.6913,126.7779,104763.0
2024-04-05 09:40:00,131.78,131.9,131.35,131.35,37422.0,126.7779,126.8934,126.3643,126.3643,37422.0
2024-04-05 09:45:00,131.4,131.58,131.19,131.4,34900.0,126.4124,126.5855,126.2103,126.4124,34900.0
2024-04-05 09:50:00,131.39,131.41,131.2,131.33,25272.0,126.4027,126.422,126.2199,126.345,25272.0
2024-04-05 09:55:00,131.31,131.58,131.22,131.51,42577.0,126.3258,126.5855,126.2392,126.5182,42577.0
2024-04-05 10:00:00,131.51,131.69,131.51,131.61,13096.0,126.5182,126.6913,126.5182,126.6144,13096.0
2024-04-05 10:05:00,131.64,131.7,131.51,131.63,13056.0,126.6432,126.701,126.5182,126.6336,13056.0
2024-04-05 10:10:00,131.7,131.84,131.64,131.75,16693.0,126.701,126.8357,126.6432,126.7491,16693.0
2024-04-05 10:15:00,131.73,131.93,131.72,131.9,13399.0,126.7298,126.9222,126.7202,126.8934,13399.0
2024-04-05 10:20:00,131.92,131.94,131.77,131.81,12520.0,126.9126,126.9319,126.7683,126.8068,12520.0
2024-04-05 10:25:00,131.79,131.82,131.63,131.8,11971.0,126.7876,126.8164,126.6336,126.7972,11971.0
2024-04-05 10:30:00,131.83,132.08,131.78,132.06,18758.0,126.826,127.0665,126.7779,127.0473,18758.0
2024-04-05 10:35:00,132.08,132.09,131.95,131.99,24697.0,127.0665,127.0762,126.9415,126.98,24697.0
2024-04-05 10:40:00,132.0,132.05,131.89,132.0,13966.0,126.9896,127.0377,126.8838,126.9896,13966.0
2024-04-05 10:45:00,131.96,132.13,131.92,132.12,14110.0,126.9511,127.1146,126.9126,127.105,14110.0
2024-04-05 10:50:00,132.14,132.16,132.06,132.08,14105.0,127.1243,127.1435,127.0473,127.0665,14105.0
2024-04-05 10:55:00,132.11,132.27,132.08,132.26,20220.0,127.0954,127.2493,127.0665,127.2397,20220.0
2024-04-05 11:00:00,132.27,132.29,132.19,132.24,28846.0,127.2493,127.2686,127.1724,127.2205,28846.0
2024-04-05 11:05:00,132.25,132.37,132.15,132.18,25229.0,127.2301,127.3455,127.1339,127.1628,25229.0
2024-04-05 11:10:00,132.14,132.5,132.13,132.47,34413.0,127.1243,127.4706,127.1146,127.4417,34413.0
2024-04-05 11:15:00,132.48,132.53,132.44,132.49,17207.0,127.4514,127.4995,127.4129,127.461,17207.0
2024-04-05 11:20:00,132.51,132.65,132.5,132.59,21449.0,127.4802,127.6149,127.4706,127.5572,21449.0
2024-04-05 11:25:00,132.58,132.66,132.55,132.66,15087.0,127.5476,127.6245,127.5187,127.6245,15087.0
2024-04-05 11:30:00,132.64,132.66,132.54,132.65,24313.0,127.6053,127.6245,127.5091,127.6149,24313.0
2024-04-05 11:35:00,132.65,132.76,132.62,132.75,23263.0,127.6149,127.7207,127.586,127.7111,23263.0
2024-04-05 11:40:00,132.75,132.99,132.74,132.99,33214.0,127.7111,127.942,127.7015,127.942,33214.0
2024-04-05 11:45:00,132.99,133.06,132.94,133.02,85408.0,127.942,128.0093,127.8939,127.9709,85408.0
2024-04-05 11:50:00,133.03,133.06,132.97,133.06,17194.0,127.9805,128.0093,127.9228,128.0093,17194.0
2024-04-05 11:55:00,133.05,133.27,133.05,133.21,25368.0,127.9997,128.2114,127.9997,128.1537,25368.0
2024-04-05 12:00:00,133.23,133.29,133.18,133.28,13514.0,128.1729,128.2306,128.1248,128.221,13514.0
2024-04-05 12:05:00,133.27,133.33,133.2,133.32,16143.0,128.2114,128.2691,128.144,128.2595,16143.0
2024-04-05 12:10:00,133.33,133.38,133.28,133.38,14006.0,128.2691,128.3172,128.221,128.3172,14006.0
2024-04-05 12:15:00,133.37,133.45,133.32,133.39,14674.0,128.3076,128.3845,128.2595,128.3268,14674.0
2024-04-05 12:20:00,133.41,133.49,133.4,133.43,19583.0,128.3461,128.423,128.3364,128.3653,19583.0
2024-04-05 12:25:00,133.44,133.52,133.38,133.52,16528.0,128.3749,128.4519,128.3172,128.4519,16528.0
2024-04-05 12:30:00,133.52,133.56,133.46,133.51,15727.0,128.4519,128.4904,128.3942,128.4423,15727.0
2024-04-05 12:35:00,133.53,133.59,133.49,133.5,17333.0,128.4615,128.5192,128.423,128.4326,17333.0
2024-04-05 12:40:00,133.51,133.58,133.46,133.58,12227.0,128.4423,128.5096,128.3942,128.5096,12227.0
2024-04-05 12:45:00,133.56,133.59,133.5,133.5,13636.0,128.4904,128.5192,128.4326,128.4326,13636.0
2024-04-05 12:50:00,133.5,133.58,133.46,133.57,11147.0,128.4326,128.5096,128.3942,128.5,11147.0
2024-04-05 12:55:00,133.57,133.67,133.57,133.67,12894.0,128.5,128.5962,128.5,128.5962,12894.0
2024-04-05 13:00:00,133.67,133.74,133.56,133.59,20575.0,128.5962,128.6635,128.4904,128.5192,20575.0
2024-04-05 13:05:00,133.59,133.62,133.47,133.5,10308.0,128.5192,128.5481,128.4038,128.4326,10308.0
2024-04-05 13:10:00,133.5,133.59,133.47,133.52,17614.0,128.4326,128.5192,128.4038,128.4519,17614.0
2024-04-05 13:15:00,133.53,133.6,133.47,133.47,25648.0,128.4615,128.5289,128.4038,128.4038,25648.0
2024-04-05 13:20:00,133.5,133.59,133.49,133.55,14633.0,128.4326,128.5192,128.423,128.4807,14633.0
2024-04-05 13:25:00,133.57,133.59,133.46,133.52,21909.0,128.5,128.5192,128.3942,128.4519,21909.0
2024-04-05 13:30:00,133.52,133.59,133.47,133.59,10836.0,128.4519,128.5192,128.4038,128.5192,10836.0
2024-04-05 13:35:00,133.58,133.58,133.42,133.44,13922.0,128.5096,128.5096,128.3557,128.3749,13922.0
2024-04-05 13:40:00,133.45,133.48,133.29,133.37,19970.0,128.3845,128.4134,128.2306,128.3076,19970.0
2024-04-05 13:45:00,133.37,133.37,133.22,133.32,17768.0,128.3076,128.3076,128.1633,128.2595,17768.0
2024-04-05 13:50:00,133.31,133.37,133.22,133.22,28776.0,128.2499,128.3076,128.1633,128.1633,28776.0
2024-04-05 13:55:00,133.21,133.37,133.21,133.33,16952.0,128.1537,128.3076,128.1537,128.2691,16952.0
2024-04-05 14:00:00,133.35,133.43,133.28,133.36,34367.0,128.2883,128.3653,128.221,128.298,34367.0
2024-04-05 14:05:00,133.35,133.6,133.35,133.59,19056.0,128.2883,128.5289,128.2883,128.5192,19056.0
2024-04-05 14:10:00,133.6,133.66,133.55,133.55,11256.0,128.5289,128.5866,128.4807,128.4807,11256.0
2024-04-05 14:15:00,133.56,133.58,133.48,133.5,6781.0,128.4904,128.5096,128.4134,128.4326,6781.0
2024-04-05 14:20:00,133.5,133.58,133.42,133.45,26399.0,128.4326,128.5096,128.3557,128.3845,26399.0
2024-04-05 14:25:00,133.4,133.42,133.22,133.22,11913.0,128.3364,128.3557,128.1633,128.1633,11913.0
2024-04-05 14:30:00,133.22,133.4,133.19,133.28,42841.0,128.1633,128.3364,128.1344,128.221,42841.0
2024-04-05 14:35:00,133.28,133.4,133.27,133.33,12400.0,128.221,128.3364,128.2114,128.2691,12400.0
2024-04-05 14:40:00,133.33,133.35,133.19,133.27,8690.0,128.2691,128.2883,128.1344,128.2114,8690.0
2024-04-05 14:45:00,133.27,133.29,133.16,133.16,12131.0,128.2114,128.2306,128.1056,128.1056,12131.0
2024-04-05 14:50:00,133.16,133.24,133.11,133.22,12018.0,128.1056,128.1825,128.0574,128.1633,12018.0
2024-04-05 14:55:00,133.23,133.26,133.13,133.26,17042.0,128.1729,128.2018,128.0767,128.2018,17042.0
2024-04-05 15:00:00,133.24,133.39,133.24,133.39,14247.0,128.1825,128.3268,128.1825,128.3268,14247.0
2024-04-05 15:05:00,133.4,133.41,133.31,133.32,20021.0,128.3364,128.3461,128.2499,128.2595,20021.0
2024-04-05 15:10:00,133.32,133.4,133.29,133.4,19821.0,128.2595,128.3364,128.2306,128.3364,19821.0
2024-04-05 15:15:00,133.39,133.44,133.35,133.44,30826.0,128.3268,128.3749,128.2883,128.3749,30826.0
2024-04-05 15:20:00,133.44,133.56,133.42,133.56,27488.0,128.3749,128.4904,128.3557,128.4904,27488.0
2024-04-05 15:25:00,133.56,133.63,133.52,133.62,24420.0,128.4904,128.5577,128.4519,128.5481,24420.0
2024-04-05 15:30:00,133.61,133.84,133.61,133.83,29042.0,128.5385,128.7597,128.5385,128.7501,29042.0
2024-04-05 15:35:00,133.83,133.83,133.63,133.67,37865.0,128.7501,128.7501,128.5577,128.5962,37865.0
2024-04-05 15:40:00,133.67,133.77,133.66,133.67,25472.0,128.5962,128.6924,128.5866,128.5962,25472.0
2024-04-05 15:45:00,133.62,133.78,133.61,133.64,61974.0,128.5481,128.702,128.5385,128.5673,61974.0
2024-04-05 15:50:00,133.67,133.7,133.53,133.64,77031.0,128.5962,128.6251,128.4615,128.5673,77031.0
2024-04-05 15:55:00,133.64,133.68,133.52,133.53,187417.0,128.5673,128.6058,128.4519,128.4615,187417.0
2024-04-08 09:30:00,133.75,134.03,133.18,133.96,70360.0,128.6732,128.9425,128.1248,128.8752,70360.0
2024-04-08 09:35:00,133.99,134.0,133.57,133.84,27224.0,128.904,128.9137,128.5,128.7597,27224.0
2024-04-08 09:40:00,133.84,133.84,132.86,132.96,33714.0,128.7597,128.7597,127.8169,127.9131,33714.0
2024-04-08 09:45:00,132.92,132.99,132.5,132.5,28670.0,127.8747,127.942,127.4706,127.4706,28670.0
2024-04-08 09:50:00,132.49,132.74,132.32,132.32,27937.0,127.461,127.7015,127.2974,127.2974,27937.0
2024-04-08 09:55:00,132.36,132.55,132.18,132.49,41225.0,127.3359,127.5187,127.1628,127.461,41225.0
2024-04-08 10:00:00,132.52,132.55,132.27,132.35,36146.0,127.4898,127.5187,127.2493,127.3263,36146.0
2024-04-08 10:05:00,132.34,132.51,132.33,132.35,22033.0,127.3167,127.4802,127.3071,127.3263,22033.0
2024-04-08 10:10:00,132.36,132.51,132.36,132.41,27560.0,127.3359,127.4802,127.3359,127.384,27560.0
2024-04-08 10:15:00,132.42,132.45,132.21,132.31,18034.0,127.3936,127.4225,127.1916,127.2878,18034.0
2024-04-08 10:20:00,132.4,132.45,132.29,132.37,16386.0,127.3744,127.4225,127.2686,127.3455,16386.0
2024-04-08 10:25:00,132.36,132.56,132.34,132.5,19371.0,127.3359,127.5283,127.3167,127.4706,19371.0
2024-04-08 10:30:00,132.48,132.7,132.38,132.64,41899.0,127.4514,127.663,127.3552,127.6053,41899.0
2024-04-08 10:35:00,132.63,132.76,132.58,132.76,11988.0,127.5957,127.7207,127.5476,127.7207,11988.0
2024-04-08 10:40:00,132.78,132.86,132.72,132.79,52537.0,127.74,127.8169,127.6823,127.7496,52537.0
2024-04-08 10:45:00,132.8,132.95,132.78,132.94,34508.0,127.7592,127.9035,127.74,127.8939,34508.0
2024-04-08 10:50:00,132.95,133.08,132.93,132.98,42512.0,127.9035,128.0286,127.8843,127.9324,42512.0
2024-04-08 10:55:00,132.99,133.19,132.99,133.19,29357.0,127.942,128.1344,127.942,128.1344,29357.0
2024-04-08 11:00:00,133.19,133.22,132.96,133.21,24959.0,128.1344,128.1633,127.9131,128.1537,24959.0
2024-04-08 11:05:00,133.22,133.33,133.2,133.28,16365.0,128.1633,128.2691,128.144,128.221,16365.0
2024-04-08 11:10:00,133.29,133.36,133.25,133.36,20766.0,128.2306,128.298,128.1921,128.298,20766.0
2024-04-08 11:15:00,133.37,133.37,133.17,133.18,16529.0,128.3076,128.3076,128.1152,128.1248,16529.0
2024-04-08 11:20:00,133.19,133.32,133.19,133.3,16750.0,128.1344,128.2595,128.1344,128.2402,16750.0
2024-04-08 11:25:00,133.3,133.37,133.16,133.16,21154.0,128.2402,128.3076,128.1056,128.1056,21154.0
2024-04-08 11:30:00,133.15,133.22,133.14,133.19,19742.0,128.0959,128.1633,128.0863,128.1344,19742.0
2024-04-08 11:35:00,133.18,133.33,133.14,133.28,21830.0,128.1248,128.2691,128.0863,128.221,21830.0
2024-04-08 11:40:00,133.28,133.38,133.25,133.34,16093.0,128.221,128.3172,128.1921,128.2787,16093.0
2024-04-08 11:45:00,133.33,133.37,133.23,133.25,19736.0,128.2691,128.3076,128.1729,128.1921,19736.0
2024-04-08 11:50:00,133.25,133.26,133.16,133.19,14382.0,128.1921,128.2018,128.1056,128.1344,14382.0
2024-04-08 11:55:00,133.16,133.17,133.04,133.05,20202.0,128.1056,128.1152,127.9901,127.9997,20202.0
2024-04-08 12:00:00,133.03,133.13,132.96,133.08,17701.0,127.9805,128.0767,127.9131,128.0286,17701.0
2024-04-08 12:05:00,133.05,133.16,133.02,133.11,17730.0,127.9997,128.1056,127.9709,128.0574,17730.0
2024-04-08 12:10:00,133.11,133.21,133.06,133.18,18166.0,128.0574,128.1537,128.0093,128.1248,18166.0
2024-04-08 12:15:00,133.17,133.23,133.12,133.22,18192.0,128.1152,128.1729,128.0671,128.1633,18192.0
2024-04-08 12:20:00,133.23,133.38,133.23,133.32,15668.0,128.1729,128.3172,128.1729,128.2595,15668.0
2024-04-08 12:25:00,133.34,133.37,133.26,133.37,16361.0,128.2787,128.3076,128.2018,128.3076,16361.0
2024-04-08 12:30:00,133.36,133.41,133.34,133.35,9485.0,128.298,128.3461,128.2787,128.2883,9485.0
2024-04-08 12:35:00,133.36,133.46,133.34,133.44,15803.0,128.298,128.3942,128.2787,128.3749,15803.0
2024-04-08 12:40:00,133.43,133.54,133.42,133.5,14302.0,128.3653,128.4711,128.3557,128.4326,14302.0
2024-04-08 12:45:00,133.48,133.5,133.4,133.45,13431.0,128.4134,128.4326,128.3364,128.3845,13431.0
2024-04-08 12:50:00,133.45,133.48,133.38,133.47,16656.0,128.3845,128.4134,128.3172,128.4038,16656.0
2024-04-08 12:55:00,133.47,133.61,133.47,133.59,18851.0,128.4038,128.5385,128.4038,128.5192,18851.0
2024-04-08 13:00:00,133.6,133.6,133.49,133.56,20459.0,128.5289,128.5289,128.423,128.4904,20459.0
2024-04-08 13:05:00,133.57,133.61,133.43,133.45,18056.0,128.5,128.5385,128.3653,128.3845,18056.0
2024-04-08 13:10:00,133.45,133.5,133.41,133.48,14623.0,128.3845,128.4326,128.3461,128.4134,14623.0
2024-04-08 13:15:00,133.48,133.52,133.44,133.48,15366.0,128.4134,128.4519,128.3749,128.4134,15366.0
2024-04-08 13:20:00,133.47,133.54,133.44,133.49,17975.0,128.4038,128.4711,128.3749,128.423,17975.0
2024-04-08 13:25:00,133.5,133.57,133.49,133.57,15835.0,128.4326,128.5,128.423,128.5,15835.0
2024-04-08 13:30:00,133.56,133.57,133.48,133.56,16214.0,128.4904,128.5,128.4134,128.4904,16214.0
2024-04-08 13:35:00,133.56,133.56,133.44,133.44,14132.0,128.4904,128.4904,128.3749,128.3749,14132.0
2024-04-08 13:40:00,133.44,133.52,133.43,133.49,19240.0,128.3749,128.4519,128.3653,128.423,19240.0
2024-04-08 13:45:00,133.52,133.52,133.44,133.48,12939.0,128.4519,128.4519,128.3749,128.4134,12939.0
2024-04-08 13:50:00,133.47,133.61,133.47,133.57,13900.0,128.4038,128.5385,128.4038,128.5,13900.0
2024-04-08 13:55:00,133.57,133.61,133.53,133.57,13201.0,128.5,128.5385,128.4615,128.5,13201.0
2024-04-08 14:00:00,133.58,133.68,133.58,133.66,14011.0,128.5096,128.6058,128.5096,128.5866,14011.0
2024-04-08 14:05:00,133.67,133.71,133.61,133.71,15455.0,128.5962,128.6347,128.5385,128.6347,15455.0
2024-04-08 14:10:00,133.72,133.74,133.65,133.67,13661.0,128.6443,128.6635,128.577,128.5962,13661.0
2024-04-08 14:15:00,133.67,133.72,133.63,133.64,9349.0,128.5962,128.6443,128.5577,128.5673,9349.0
2024-04-08 14:20:00,133.65,133.69,133.61,133.62,15157.0,128.577,128.6154,128.5385,128.5481,15157.0
2024-04-08 14:25:00,133.64,133.73,133.63,133.68,28767.0,128.5673,128.6539,128.5577,128.6058,28767.0
2024-04-08 14:30:00,133.69,133.73,133.64,133.67,28967.0,128.6154,128.6539,128.5673,128.5962,28967.0
2024-04-08 14:35:00,133.67,133.76,133.64,133.75,18232.0,128.5962,128.6828,128.5673,128.6732,18232.0
2024-04-08 14:40:00,133.75,133.75,133.69,133.69,17468.0,128.6732,128.6732,128.6154,128.6154,17468.0
2024-04-08 14:45:00,133.69,133.71,133.64,133.7,12368.0,128.6154,128.6347,128.5673,128.6251,12368.0
2024-04-08 14:50:00,133.69,133.7,133.61,133.67,15066.0,128.6154,128.6251,128.5385,128.5962,15066.0
2024-04-08 14:55:00,133.66,133.73,133.63,133.73,24294.0,128.5866,128.6539,128.5577,128.6539,24294.0
2024-04-08 15:00:00,133.74,133.82,133.74,133.76,29231.0,128.6635,128.7405,128.6635,128.6828,29231.0
2024-04-08 15:05:00,133.77,133.8,133.69,133.76,19314.0,128.6924,128.7213,128.6154,128.6828,19314.0
2024-04-08 15:10:00,133.75,133.77,133.67,133.69,13146.0,128.6732,128.6924,128.5962,128.6154,13146.0
2024-04-08 15:15:00,133.69,133.69,133.64,133.67,19663.0,128.6154,128.6154,128.5673,128.5962,19663.0
2024-04-08 15:20:00,133.68,133.77,133.68,133.7,15256.0,128.6058,128.6924,128.6058,128.6251,15256.0
2024-04-08 15:25:00,133.71,133.79,133.71,133.79,23677.0,128.6347,128.7116,128.6347,128.7116,23677.0
2024-04-08 15:30:00,133.79,133.96,133.78,133.94,37849.0,128.7116,128.8752,128.702,128.8559,37849.0
2024-04-08 15:35:00,133.94,133.94,133.67,133.68,51328.0,128.8559,128.8559,128.5962,128.6058,51328.0
2024-04-08 15:40:00,133.69,133.69,133.23,133.23,35146.0,128.6154,128.6154,128.1729,128.1729,35146.0
2024-04-08 15:45:00,133.23,133.23,133.04,133.13,76278.0,128.1729,128.1729,127.9901,128.0767,76278.0
2024-04-08 15:50:00,133.13,133.14,132.77,132.84,110273.0,128.0767,128.0863,127.7304,127.7977,110273.0
2024-04-08 15:55:00,132.84,132.88,132.36,132.4,450220.0,127.7977,127.8362,127.3359,127.3744,450220.0
2024-04-09 09:30:00,132.79,133.2,132.76,133.14,99924.0,127.7496,128.144,127.7207,128.0863,99924.0
2024-04-09 09:35:00,133.12,133.2,132.96,133.0,77987.0,128.0671,128.144,127.9131,127.9516,77987.0
2024-04-09 09:40:00,132.98,132.99,132.47,132.78,86200.0,127.9324,127.942,127.4417,127.74,86200.0
2024-04-09 09:45:00,132.78,132.78,132.44,132.58,35753.0,127.74,127.74,127.4129,127.5476,35753.0
2024-04-09 09:50:00,132.61,132.65,132.39,132.48,32477.0,127.5764,127.6149,127.3648,127.4514,32477.0
2024-04-09 09:55:00,132.47,132.54,132.28,132.39,18198.0,127.4417,127.5091,127.259,127.3648,18198.0
2024-04-09 10:00:00,132.41,132.47,132.22,132.39,20717.0,127.384,127.4417,127.2012,127.3648,20717.0
2024-04-09 10:05:00,132.45,132.45,132.19,132.22,17522.0,127.4225,127.4225,127.1724,127.2012,17522.0
2024-04-09 10:10:00,132.25,132.29,131.79,131.85,48933.0,127.2301,127.2686,126.7876,126.8453,48933.0
2024-04-09 10:15:00,131.89,132.35,131.88,132.35,142045.0,126.8838,127.3263,126.8741,127.3263,142045.0
2024-04-09 10:20:00,132.36,132.38,132.11,132.17,28426.0,127.3359,127.3552,127.0954,127.1531,28426.0
2024-04-09 10:25:00,132.19,132.22,131.98,132.02,133501.0,127.1724,127.2012,126.9703,127.0088,133501.0
2024-04-09 10:30:00,131.99,132.1,131.81,132.09,43402.0,126.98,127.0858,126.8068,127.0762,43402.0
2024-04-09 10:35:00,132.06,132.1,131.66,131.71,33973.0,127.0473,127.0858,126.6625,126.7106,33973.0
2024-04-09 10:40:00,131.74,131.78,131.16,131.4,32141.0,126.7395,126.7779,126.1815,126.4124,32141.0
2024-04-09 10:45:00,131.37,131.46,131.24,131.41,28846.0,126.3835,126.4701,126.2584,126.422,28846.0
2024-04-09 10:50:00,131.38,131.49,131.21,131.28,17294.0,126.3931,126.4989,126.2296,126.2969,17294.0
2024-04-09 10:55:00,131.25,131.37,131.21,131.35,21824.0,126.2681,126.3835,126.2296,126.3643,21824.0
2024-04-09 11:00:00,131.31,131.46,131.13,131.16,19523.0,126.3258,126.4701,126.1526,126.1815,19523.0
2024-04-09 11:05:00,131.19,131.35,131.1,131.32,24446.0,126.2103,126.3643,126.1237,126.3354,24446.0
2024-04-09 11:10:00,131.3,131.33,131.01,131.15,22283.0,126.3162,126.345,126.0372,126.1718,22283.0
2024-04-09 11:15:00,131.15,131.33,131.06,131.32,16940.0,126.1718,126.345,126.0853,126.3354,16940.0
2024-04-09 11:20:00,131.33,131.33,131.22,131.25,17219.0,126.345,126.345,126.2392,126.2681,17219.0
2024-04-09 11:25:00,131.22,131.4,131.22,131.36,21657.0,126.2392,126.4124,126.2392,126.3739,21657.0
2024-04-09 11:30:00,131.35,131.47,131.29,131.44,19989.0,126.3643,126.4797,126.3065,126.4508,19989.0
2024-04-09 11:35:00,131.44,131.52,131.37,131.5,12748.0,126.4508,126.5278,126.3835,126.5086,12748.0
2024-04-09 11:40:00,131.48,131.52,131.36,131.5,18501.0,126.4893,126.5278,126.3739,126.5086,18501.0
2024-04-09 11:45:00,131.52,131.62,131.41,131.43,18479.0,126.5278,126.624,126.422,126.4412,18479.0
2024-04-09 11:50:00,131.42,131.48,131.25,131.48,12715.0,126.4316,126.4893,126.2681,126.4893,12715.0
2024-04-09 11:55:00,131.5,131.51,131.39,131.4,11488.0,126.5086,126.5182,126.4027,126.4124,11488.0
2024-04-09 12:00:00,131.43,131.62,131.43,131.62,11039.0,126.4412,126.624,126.4412,126.624,11039.0
2024-04-09 12:05:00,131.6,131.61,131.46,131.5,21134.0,126.6048,126.6144,126.4701,126.5086,21134.0
2024-04-09 12:10:00,131.52,131.54,131.45,131.5,46821.0,126.5278,126.547,126.4605,126.5086,46821.0
2024-04-09 12:15:00,131.5,131.66,131.5,131.53,36461.0,126.5086,126.6625,126.5086,126.5374,36461.0
2024-04-09 12:20:00,131.56,131.64,131.45,131.46,27048.0,126.5663,126.6432,126.4605,126.4701,27048.0
2024-04-09 12:25:00,131.45,131.6,131.41,131.46,16936.0,126.4605,126.6048,126.422,126.4701,16936.0
2024-04-09 12:30:00,131.45,131.47,131.38,131.43,14017.0,126.4605,126.4797,126.3931,126.4412,14017.0
2024-04-09 12:35:00,131.42,131.42,131.25,131.33,12736.0,126.4316,126.4316,126.2681,126.345,12736.0
2024-04-09 12:40:00,131.35,131.37,131.27,131.27,12186.0,126.3643,126.3835,126.2873,126.2873,12186.0
2024-04-09 12:45:00,131.29,131.35,131.26,131.29,15565.0,126.3065,126.3643,126.2777,126.3065,15565.0
2024-04-09 12:50:00,131.28,131.28,131.11,131.16,20392.0,126.2969,126.2969,126.1334,126.1815,20392.0
2024-04-09 12:55:00,131.15,131.18,131.04,131.04,12080.0,126.1718,126.2007,126.066,126.066,12080.0
2024-04-09 13:00:00,131.04,131.14,131.03,131.14,21761.0,126.066,126.1622,126.0564,126.1622,21761.0
2024-04-09 13:05:00,131.11,131.15,131.06,131.12,14279.0,126.1334,126.1718,126.0853,126.143,14279.0
2024-04-09 13:10:00,131.12,131.23,131.1,131.22,12900.0,126.143,126.2488,126.1237,126.2392,12900.0
2024-04-09 13:15:00,131.23,131.23,131.03,131.05,15403.0,126.2488,126.2488,126.0564,126.0756,15403.0
2024-04-09 13:20:00,131.06,131.13,131.04,131.09,12814.0,126.0853,126.1526,126.066,126.1141,12814.0
2024-04-09 13:25:00,131.09,131.14,131.05,131.14,16498.0,126.1141,126.1622,126.0756,126.1622,16498.0
2024-04-09 13:30:00,131.14,131.31,131.14,131.27,12939.0,126.1622,126.3258,126.1622,126.2873,12939.0
2024-04-09 13:35:00,131.29,131.37,131.27,131.37,12393.0,126.3065,126.3835,126.2873,126.3835,12393.0
2024-04-09 13:40:00,131.37,131.41,131.26,131.27,15008.0,126.3835,126.422,126.2777,126.2873,15008.0
2024-04-09 13:45:00,131.29,131.34,131.27,131.3,15707.0,126.3065,126.3546,126.2873,126.3162,15707.0
2024-04-09 13:50:00,131.3,131.36,131.22,131.22,18063.0,126.3162,126.3739,126.2392,126.2392,18063.0
2024-04-09 13:55:00,131.23,131.27,131.18,131.24,18729.0,126.2488,126.2873,126.2007,126.2584,18729.0
2024-04-09 14:00:00,131.23,131.24,131.08,131.19,34700.0,126.2488,126.2584,126.1045,126.2103,34700.0
2024-04-09 14:05:00,131.19,131.21,131.1,131.16,32729.0,126.2103,126.2296,126.1237,126.1815,32729.0
2024-04-09 14:10:00,131.17,131.23,131.09,131.21,42995.0,126.1911,126.2488,126.1141,126.2296,42995.0
2024-04-09 14:15:00,131.2,131.24,131.15,131.24,23906.0,126.2199,126.2584,126.1718,126.2584,23906.0
2024-04-09 14:20:00,131.25,131.33,131.24,131.27,34388.0,126.2681,126.345,126.2584,126.2873,34388.0
2024-04-09 14:25:00,131.28,131.41,131.28,131.35,13689.0,126.2969,126.422,126.2969,126.3643,13689.0
2024-04-09 14:30:00,131.36,131.45,131.3,131.45,18570.0,126.3739,126.4605,126.3162,126.4605,18570.0
2024-04-09 14:35:00,131.44,131.52,131.4,131.48,16160.0,126.4508,126.5278,126.4124,126.4893,16160.0
2024-04-09 14:40:00,131.49,131.5,131.4,131.4,14500.0,126.4989,126.5086,126.4124,126.4124,14500.0
2024-04-09 14:45:00,131.4,131.47,131.34,131.44,18734.0,126.4124,126.4797,126.3546,126.4508,18734.0
2024-04-09 14:50:00,131.44,131.6,131.43,131.6,17500.0,126.4508,126.6048,126.4412,126.6048,17500.0
2024-04-09 14:55:00,131.6,131.67,131.6,131.63,23283.0,126.6048,126.6721,126.6048,126.6336,23283.0
2024-04-09 15:00:00,131.63,131.75,131.6,131.74,25107.0,126.6336,126.7491,126.6048,126.7395,25107.0
2024-04-09 15:05:00,131.74,131.74,131.6,131.62,28569.0,126.7395,126.7395,126.6048,126.624,28569.0
2024-04-09 15:10:00,131.61,131.65,131.54,131.63,26505.0,126.6144,126.6529,126.547,126.6336,26505.0
2024-04-09 15:15:00,131.64,131.9,131.61,131.9,38573.0,126.6432,126.8934,126.6144,126.8934,38573.0
2024-04-09 15:20:00,131.91,132.02,131.85,131.94,53155.0,126.903,127.0088,126.8453,126.9319,53155.0
2024-04-09 15:25:00,131.96,132.19,131.92,132.15,41762.0,126.9511,127.1724,126.9126,127.1339,41762.0
2024-04-09 15:30:00,132.14,132.15,131.92,131.94,25169.0,127.1243,127.1339,126.9126,126.9319,25169.0
2024-04-09 15:35:00,131.95,131.97,131.83,131.84,31282.0,126.9415,126.9607,126.826,126.8357,31282.0
2024-04-09 15:40:00,131.84,131.87,131.74,131.85,31443.0,126.8357,126.8645,126.7395,126.8453,31443.0
2024-04-09 15:45:00,131.84,131.84,131.72,131.78,30837.0,126.8357,126.8357,126.7202,126.7779,30837.0
2024-04-09 15:50:00,131.79,132.04,131.75,132.01,71244.0,126.7876,127.0281,126.7491,126.9992,71244.0
2024-04-09 15:55:00,132.02,132.3,131.99,132.26,181343.0,127.0088,127.2782,126.98,127.2397,181343.0
2024-04-10 09:30:00,132.48,132.64,132.15,132.51,76572.0,127.4514,127.6053,127.1339,127.4802,76572.0
2024-04-10 09:35:00,132.46,132.81,131.95,131.96,27075.0,127.4321,127.7688,126.9415,126.9511,27075.0
2024-04-10 09:40:00,131.95,132.56,131.94,132.5,20473.0,126.9415,127.5283,126.9319,127.4706,20473.0
2024-04-10 09:45:00,132.49,132.53,132.18,132.27,25832.0,127.461,127.4995,127.1628,127.2493,25832.0
2024-04-10 09:50:00,132.32,132.71,132.3,132.71,23288.0,127.2974,127.6726,127.2782,127.6726,23288.0
2024-04-10 09:55:00,132.69,133.04,132.66,132.93,25800.0,127.6534,127.9901,127.6245,127.8843,25800.0
2024-04-10 10:00:00,132.97,133.02,132.76,132.85,20221.0,127.9228,127.9709,127.7207,127.8073,20221.0
2024-04-10 10:05:00,132.9,133.5,132.89,133.29,110383.0,127.8554,128.4326,127.8458,128.2306,110383.0
2024-04-10 10:10:00,133.28,133.46,133.16,133.23,19893.0,128.221,128.3942,128.1056,128.1729,19893.0
2024-04-10 10:15:00,133.24,133.38,133.03,133.38,20417.0,128.1825,128.3172,127.9805,128.3172,20417.0
2024-04-10 10:20:00,133.38,133.43,133.28,133.28,16958.0,128.3172,128.3653,128.221,128.221,16958.0
2024-04-10 10:25:00,133.29,133.49,133.21,133.21,25307.0,128.2306,128.423,128.1537,128.1537,25307.0
2024-04-10 10:30:00,133.2,133.45,133.08,133.42,38426.0,128.144,128.3845,128.0286,128.3557,38426.0
2024-04-10 10:35:00,133.43,133.68,133.35,133.64,36909.0,128.3653,128.6058,128.2883,128.5673,36909.0
2024-04-10 10:40:00,133.64,133.68,133.21,133.22,23755.0,128.5673,128.6058,128.1537,128.1633,23755.0
2024-04-10 10:45:00,133.21,133.3,133.15,133.28,27447.0,128.1537,128.2402,128.0959,128.221,27447.0
2024-04-10 10:50:00,133.27,133.46,133.25,133.32,32483.0,128.2114,128.3942,128.1921,128.2595,32483.0
2024-04-10 10:55:00,133.32,133.44,133.27,133.39,22507.0,128.2595,128.3749,128.2114,128.3268,22507.0
2024-04-10 11:00:00,133.4,133.42,133.1,133.15,30159.0,128.3364,128.3557,128.0478,128.0959,30159.0
2024-04-10 11:05:00,133.14,133.14,132.92,133.04,33049.0,128.0863,128.0863,127.8747,127.9901,33049.0
2024-04-10 11:10:00,133.04,133.04,132.67,132.69,31774.0,127.9901,127.9901,127.6342,127.6534,31774.0
2024-04-10 11:15:00,132.7,132.72,132.6,132.69,21944.0,127.663,127.6823,127.5668,127.6534,21944.0
2024-04-10 11:20:00,132.69,132.81,132.69,132.81,13842.0,127.6534,127.7688,127.6534,127.7688,13842.0
2024-04-10 11:25:00,132.8,132.97,132.74,132.88,29239.0,127.7592,127.9228,127.7015,127.8362,29239.0
2024-04-10 11:30:00,132.89,132.9,132.62,132.62,15756.0,127.8458,127.8554,127.586,127.586,15756.0
2024-04-10 11:35:00,132.63,132.67,132.56,132.61,15760.0,127.5957,127.6342,127.5283,127.5764,15760.0
2024-04-10 11:40:00,132.59,132.62,132.22,132.22,69839.0,127.5572,127.586,127.2012,127.2012,69839.0
2024-04-10 11:45:00,132.22,132.48,132.21,132.37,21839.0,127.2012,127.4514,127.1916,127.3455,21839.0
2024-04-10 11:50:00,132.39,132.57,132.38,132.43,21574.0,127.3648,127.5379,127.3552,127.4033,21574.0
2024-04-10 11:55:00,132.39,132.39,132.17,132.22,18343.0,127.3648,127.3648,127.1531,127.2012,18343.0
2024-04-10 12:00:00,132.22,132.32,132.18,132.24,18901.0,127.2012,127.2974,127.1628,127.2205,18901.0
2024-04-10 12:05:00,132.25,132.4,132.21,132.4,26003.0,127.2301,127.3744,127.1916,127.3744,26003.0
2024-04-10 12:10:00,132.41,132.45,132.31,132.35,16232.0,127.384,127.4225,127.2878,127.3263,16232.0
2024-04-10 12:15:00,132.39,132.48,132.35,132.35,18727.0,127.3648,127.4514,127.3263,127.3263,18727.0
2024-04-10 12:20:00,132.34,132.35,132.07,132.07,21845.0,127.3167,127.3263,127.0569,127.0569,21845.0
2024-04-10 12:25:00,132.09,132.22,132.06,132.13,25827.0,127.0762,127.2012,127.0473,127.1146,25827.0
2024-04-10 12:30:00,132.13,132.16,132.05,132.07,14623.0,127.1146,127.1435,127.0377,127.0569,14623.0
2024-04-10 12:35:00,132.07,132.22,132.07,132.18,16739.0,127.0569,127.2012,127.0569,127.1628,16739.0
2024-04-10 12:40:00,132.17,132.23,132.11,132.12,10762.0,127.1531,127.2109,127.0954,127.105,10762.0
2024-04-10 12:45:00,132.12,132.31,132.11,132.29,18577.0,127.105,127.2878,127.0954,127.2686,18577.0
2024-04-10 12:50:00,132.3,132.3,132.18,132.19,16987.0,127.2782,127.2782,127.1628,127.1724,16987.0
2024-04-10 12:55:00,132.17,132.28,132.14,132.21,11578.0,127.1531,127.259,127.1243,127.1916,11578.0
2024-04-10 13:00:00,132.21,132.24,131.93,131.98,22452.0,127.1916,127.2205,126.9222,126.9703,22452.0
2024-04-10 13:05:00,131.98,131.98,131.84,131.88,15913.0,126.9703,126.9703,126.8357,126.8741,15913.0
2024-04-10 13:10:00,131.86,131.92,131.79,131.8,21173.0,126.8549,126.9126,126.7876,126.7972,21173.0
2024-04-10 13:15:00,131.78,132.05,131.76,132.03,44717.0,126.7779,127.0377,126.7587,127.0184,44717.0
2024-04-10 13:20:00,132.05,132.39,132.04,132.38,18101.0,127.0377,127.3648,127.0281,127.3552,18101.0
2024-04-10 13:25:00,132.37,132.51,132.2,132.2,13985.0,127.3455,127.4802,127.182,127.182,13985.0
2024-04-10 13:30:00,132.18,132.56,132.18,132.56,35433.0,127.1628,127.5283,127.1628,127.5283,35433.0
2024-04-10 13:35:00,132.57,132.62,132.37,132.46,16588.0,127.5379,127.586,127.3455,127.4321,16588.0
2024-04-10 13:40:00,132.48,132.57,132.37,132.54,21211.0,127.4514,127.5379,127.3455,127.5091,21211.0
2024-04-10 13:45:00,132.53,132.67,132.49,132.65,21693.0,127.4995,127.6342,127.461,127.6149,21693.0
2024-04-10 13:50:00,132.65,132.87,132.63,132.86,22075.0,127.6149,127.8266,127.5957,127.8169,22075.0
2024-04-10 13:55:00,132.88,133.26,132.87,133.01,32466.0,127.8362,128.2018,127.8266,127.9612,32466.0
2024-04-10 14:00:00,133.06,133.38,132.96,133.34,18062.0,128.0093,128.3172,127.9131,128.2787,18062.0
2024-04-10 14:05:00,133.3,133.34,133.2,133.3,14822.0,128.2402,128.2787,128.144,128.2402,14822.0
2024-04-10 14:10:00,133.33,133.55,133.3,133.5,19042.0,128.2691,128.4807,128.2402,128.4326,19042.0
2024-04-10 14:15:00,133.53,133.61,133.28,133.32,14497.0,128.4615,128.5385,128.221,128.2595,14497.0
2024-04-10 14:20:00,133.33,133.42,133.09,133.12,15440.0,128.2691,128.3557,128.0382,128.0671,15440.0
2024-04-10 14:25:00,133.16,133.28,133.08,133.08,12604.0,128.1056,128.221,128.0286,128.0286,12604.0
2024-04-10 14:30:00,133.06,133.14,133.03,133.1,10228.0,128.0093,128.0863,127.9805,128.0478,10228.0
2024-04-10 14:35:00,133.08,133.31,133.08,133.27,26304.0,128.0286,128.2499,128.0286,128.2114,26304.0
2024-04-10 14:40:00,133.27,133.41,133.27,133.27,14974.0,128.2114,128.3461,128.2114,128.2114,14974.0
2024-04-10 14:45:00,133.26,133.29,133.15,133.25,15008.0,128.2018,128.2306,128.0959,128.1921,15008.0
2024-04-10 14:50:00,133.26,133.26,133.07,133.07,16740.0,128.2018,128.2018,128.019,128.019,16740.0
2024-04-10 14:55:00,133.06,133.06,132.77,132.85,20697.0,128.0093,128.0093,127.7304,127.8073,20697.0
2024-04-10 15:00:00,132.84,132.99,132.82,132.88,18368.0,127.7977,127.942,127.7785,127.8362,18368.0
2024-04-10 15:05:00,132.89,132.92,132.78,132.83,25212.0,127.8458,127.8747,127.74,127.7881,25212.0
2024-04-10 15:10:00,132.84,133.07,132.78,133.07,25522.0,127.7977,128.019,127.74,128.019,25522.0
2024-04-10 15:15:00,133.06,133.15,133.02,133.06,24181.0,128.0093,128.0959,127.9709,128.0093,24181.0
2024-04-10 15:20:00,133.07,133.15,132.98,133.06,37740.0,128.019,128.0959,127.9324,128.0093,37740.0
2024-04-10 15:25:00,133.06,133.08,132.96,132.97,33304.0,128.0093,128.0286,127.9131,127.9228,33304.0
2024-04-10 15:30:00,132.97,132.97,132.68,132.78,34448.0,127.9228,127.9228,127.6438,127.74,34448.0
2024-04-10 15:35:00,132.76,132.78,132.62,132.62,40790.0,127.7207,127.74,127.586,127.586,40790.0
2024-04-10 15:40:00,132.61,132.89,132.54,132.83,40339.0,127.5764,127.8458,127.5091,127.7881,40339.0
2024-04-10 15:45:00,132.83,132.9,132.68,132.85,60496.0,127.7881,127.8554,127.6438,127.8073,60496.0
2024-04-10 15:50:00,132.86,132.96,132.72,132.94,88196.0,127.8169,127.9131,127.6823,127.8939,88196.0
2024-04-10 15:55:00,132.95,133.01,132.76,132.81,285198.0,127.9035,127.9612,127.7207,127.7688,285198.0
2024-04-11 09:30:00,132.54,133.02,132.37,132.43,94690.0,127.5091,127.9709,127.3455,127.4033,94690.0
2024-04-11 09:35:00,132.39,132.39,131.98,132.1,40217.0,127.3648,127.3648,126.9703,127.0858,40217.0
2024-04-11 09:40:00,132.04,132.31,131.95,132.25,22615.0,127.0281,127.2878,126.9415,127.2301,22615.0
2024-04-11 09:45:00,132.25,132.25,132.09,132.1,15683.0,127.2301,127.2301,127.0762,127.0858,15683.0
2024-04-11 09:50:00,132.08,132.12,131.94,132.03,12531.0,127.0665,127.105,126.9319,127.0184,12531.0
2024-04-11 09:55:00,132.06,132.1,131.81,131.86,22476.0,127.0473,127.0858,126.8068,126.8549,22476.0
2024-04-11 10:00:00,131.88,131.93,131.65,131.93,18894.0,126.8741,126.9222,126.6529,126.9222,18894.0
2024-04-11 10:05:00,131.96,131.98,131.61,131.75,36208.0,126.9511,126.9703,126.6144,126.7491,36208.0
2024-04-11 10:10:00,131.73,131.78,131.45,131.74,32502.0,126.7298,126.7779,126.4605,126.7395,32502.0
2024-04-11 10:15:00,131.75,131.76,131.47,131.61,28746.0,126.7491,126.7587,126.4797,126.6144,28746.0
2024-04-11 10:20:00,131.57,131.68,131.53,131.65,21173.0,126.5759,126.6817,126.5374,126.6529,21173.0
2024-04-11 10:25:00,131.65,131.69,131.25,131.27,36895.0,126.6529,126.6913,126.2681,126.2873,36895.0
2024-04-11 10:30:00,131.25,131.4,131.21,131.4,23416.0,126.2681,126.4124,126.2296,126.4124,23416.0
2024-04-11 10:35:00,131.39,131.43,131.25,131.42,26632.0,126.4027,126.4412,126.2681,126.4316,26632.0
2024-04-11 10:40:00,131.42,131.47,131.07,131.07,26281.0,126.4316,126.4797,126.0949,126.0949,26281.0
2024-04-11 10:45:00,131.08,131.1,130.65,130.65,42708.0,126.1045,126.1237,125.6908,125.6908,42708.0
2024-04-11 10:50:00,130.68,131.15,130.68,131.08,33793.0,125.7197,126.1718,125.7197,126.1045,33793.0
2024-04-11 10:55:00,131.07,131.26,130.96,131.15,17904.0,126.0949,126.2777,125.9891,126.1718,17904.0
2024-04-11 11:00:00,131.15,131.15,130.91,130.92,16606.0,126.1718,126.1718,125.941,125.9506,16606.0
2024-04-11 11:05:00,130.9,131.13,130.88,131.13,18480.0,125.9313,126.1526,125.9121,126.1526,18480.0
2024-04-11 11:10:00,131.12,131.31,131.1,131.15,14454.0,126.143,126.3258,126.1237,126.1718,14454.0
2024-04-11 11:15:00,131.15,131.33,131.12,131.18,16739.0,126.1718,126.345,126.143,126.2007,16739.0
2024-04-11 11:20:00,131.19,131.24,131.12,131.16,17314.0,126.2103,126.2584,126.143,126.1815,17314.0
2024-04-11 11:25:00,131.15,131.23,130.95,130.97,33265.0,126.1718,126.2488,125.9794,125.9987,33265.0
2024-04-11 11:30:00,130.97,130.99,130.8,130.84,21228.0,125.9987,126.0179,125.8351,125.8736,21228.0
2024-04-11 11:35:00,130.86,131.0,130.8,130.9,22621.0,125.8929,126.0275,125.8351,125.9313,22621.0
2024-04-11 11:40:00,130.89,130.94,130.8,130.84,24652.0,125.9217,125.9698,125.8351,125.8736,24652.0
2024-04-11 11:45:00,130.86,130.92,130.73,130.77,25527.0,125.8929,125.9506,125.7678,125.8063,25527.0
2024-04-11 11:50:00,130.78,131.01,130.78,130.97,50037.0,125.8159,126.0372,125.8159,125.9987,50037.0
2024-04-11 11:55:00,131.0,131.33,130.99,131.31,25319.0,126.0275,126.345,126.0179,126.3258,25319.0
2024-04-11 12:00:00,131.32,131.55,131.25,131.52,24848.0,126.3354,126.5567,126.2681,126.5278,24848.0
2024-04-11 12:05:00,131.48,131.67,131.42,131.67,29736.0,126.4893,126.6721,126.4316,126.6721,29736.0
2024-04-11 12:10:00,131.67,131.89,131.64,131.89,31199.0,126.6721,126.8838,126.6432,126.8838,31199.0
2024-04-11 12:15:00,131.87,131.91,131.8,131.86,32927.0,126.8645,126.903,126.7972,126.8549,32927.0
2024-04-11 12:20:00,131.86,131.95,131.81,131.89,19996.0,126.8549,126.9415,126.8068,126.8838,19996.0
2024-04-11 12:25:00,131.91,131.98,131.84,131.85,26005.0,126.903,126.9703,126.8357,126.8453,26005.0
2024-04-11 12:30:00,131.82,132.06,131.76,132.06,14768.0,126.8164,127.0473,126.7587,127.0473,14768.0
2024-04-11 12:35:00,132.05,132.05,131.85,131.88,21693.0,127.0377,127.0377,126.8453,126.8741,21693.0
2024-04-11 12:40:00,131.88,132.02,131.87,131.95,16495.0,126.8741,127.0088,126.8645,126.9415,16495.0
2024-04-11 12:45:00,131.96,132.06,131.94,132.01,21240.0,126.9511,127.0473,126.9319,126.9992,21240.0
2024-04-11 12:50:00,132.0,132.22,132.0,132.18,16312.0,126.9896,127.2012,126.9896,127.1628,16312.0
2024-04-11 12:55:00,132.17,132.29,132.14,132.21,23706.0,127.1531,127.2686,127.1243,127.1916,23706.0
2024-04-11 13:00:00,132.22,132.36,132.09,132.34,37394.0,127.2012,127.3359,127.0762,127.3167,37394.0
2024-04-11 13:05:00,132.32,132.5,132.28,132.5,18283.0,127.2974,127.4706,127.259,127.4706,18283.0
2024-04-11 13:10:00,132.52,132.65,132.52,132.62,19711.0,127.4898,127.6149,127.4898,127.586,19711.0
2024-04-11 13:15:00,132.63,132.65,132.47,132.6,35928.0,127.5957,127.6149,127.4417,127.5668,35928.0
2024-04-11 13:20:00,132.59,132.73,132.59,132.71,29741.0,127.5572,127.6919,127.5572,127.6726,29741.0
2024-04-11 13:25:00,132.72,132.79,132.64,132.65,27237.0,127.6823,127.7496,127.6053,127.6149,27237.0
2024-04-11 13:30:00,132.65,132.8,132.64,132.72,17445.0,127.6149,127.7592,127.6053,127.6823,17445.0
2024-04-11 13:35:00,132.72,132.86,132.71,132.72,23842.0,127.6823,127.8169,127.6726,127.6823,23842.0
2024-04-11 13:40:00,132.71,132.72,132.57,132.67,23088.0,127.6726,127.6823,127.5379,127.6342,23088.0
2024-04-11 13:45:00,132.67,132.79,132.54,132.65,25953.0,127.6342,127.7496,127.5091,127.6149,25953.0
2024-04-11 13:50:00,132.66,132.66,132.51,132.51,32155.0,127.6245,127.6245,127.4802,127.4802,32155.0
2024-04-11 13:55:00,132.51,132.54,132.42,132.45,19861.0,127.4802,127.5091,127.3936,127.4225,19861.0
2024-04-11 14:00:00,132.45,132.51,132.35,132.5,30149.0,127.4225,127.4802,127.3263,127.4706,30149.0
2024-04-11 14:05:00,132.5,132.57,132.48,132.49,27330.0,127.4706,127.5379,127.4514,127.461,27330.0
2024-04-11 14:10:00,132.49,132.66,132.49,132.62,24585.0,127.461,127.6245,127.461,127.586,24585.0
2024-04-11 14:15:00,132.61,132.74,132.57,132.65,32015.0,127.5764,127.7015,127.5379,127.6149,32015.0
2024-04-11 14:20:00,132.67,132.67,132.53,132.57,18143.0,127.6342,127.6342,127.4995,127.5379,18143.0
2024-04-11 14:25:00,132.59,132.62,132.47,132.54,46282.0,127.5572,127.586,127.4417,127.5091,46282.0
2024-04-11 14:30:00,132.56,132.67,132.48,132.66,30513.0,127.5283,127.6342,127.4514,127.6245,30513.0
2024-04-11 14:35:00,132.67,132.79,132.64,132.64,35962.0,127.6342,127.7496,127.6053,127.6053,35962.0
2024-04-11 14:40:00,132.64,132.66,132.55,132.6,99609.0,127.6053,127.6245,127.5187,127.5668,99609.0
2024-04-11 14:45:00,132.59,132.86,132.55,132.8,38756.0,127.5572,127.8169,127.5187,127.7592,38756.0
2024-04-11 14:50:00,132.8,132.8,132.62,132.74,22352.0,127.7592,127.7592,127.586,127.7015,22352.0
2024-04-11 14:55:00,132.75,132.77,132.69,132.74,32938.0,127.7111,127.7304,127.6534,127.7015,32938.0
2024-04-11 15:00:00,132.73,132.9,132.72,132.84,31075.0,127.6919,127.8554,127.6823,127.7977,31075.0
2024-04-11 15:05:00,132.85,133.16,132.85,133.12,32284.0,127.8073,128.1056,127.8073,128.0671,32284.0
2024-04-11 15:10:00,133.11,133.19,132.79,132.81,38498.0,128.0574,128.1344,127.7496,127.7688,38498.0
2024-04-11 15:15:00,132.82,133.01,132.79,132.97,32475.0,127.7785,127.9612,127.7496,127.9228,32475.0
2024-04-11 15:20:00,132.98,133.01,132.88,133.01,28010.0,127.9324,127.9612,127.8362,127.9612,28010.0
2024-04-11 15:25:00,133.02,133.15,132.96,133.09,30838.0,127.9709,128.0959,127.9131,128.0382,30838.0
2024-04-11 15:30:00,133.09,133.18,133.06,133.11,31830.0,128.0382,128.1248,128.0093,128.0574,31830.0
2024-04-11 15:35:00,133.12,133.17,132.88,132.9,31616.0,128.0671,128.1152,127.8362,127.8554,31616.0
2024-04-11 15:40:00,132.91,133.02,132.9,132.94,39150.0,127.865,127.9709,127.8554,127.8939,39150.0
2024-04-11 15:45:00,132.94,133.07,132.9,132.93,56052.0,127.8939,128.019,127.8554,127.8843,56052.0
2024-04-11 15:50:00,132.89,133.07,132.78,133.06,86589.0,127.8458,128.019,127.74,128.0093,86589.0
2024-04-11 15:55:00,133.04,133.15,132.79,132.95,201112.0,127.9901,128.0959,127.7496,127.9035,201112.0
2024-04-12 09:30:00,134.28,134.68,134.06,134.28,98906.0,129.183,129.5679,128.9714,129.183,98906.0
2024-04-12 09:35:00,134.23,134.76,134.18,134.68,33477.0,129.1349,129.6448,129.0868,129.5679,33477.0
2024-04-12 09:40:00,134.66,135.18,134.63,134.89,102915.0,129.5486,130.0489,129.5198,129.7699,102915.0
2024-04-12 09:45:00,134.89,135.07,134.79,134.82,44573.0,129.7699,129.9431,129.6737,129.7025,44573.0
2024-04-12 09:50:00,134.81,134.88,134.22,134.39,79943.0,129.6929,129.7603,129.1253,129.2889,79943.0
2024-04-12 09:55:00,134.37,134.55,134.25,134.5,32316.0,129.2696,129.4428,129.1542,129.3947,32316.0
2024-04-12 10:00:00,134.5,134.53,134.2,134.51,36941.0,129.3947,129.4235,129.1061,129.4043,36941.0
2024-04-12 10:05:00,134.51,134.57,134.09,134.15,31620.0,129.4043,129.462,129.0003,129.058,31620.0
2024-04-12 10:10:00,134.14,134.25,134.05,134.14,32593.0,129.0484,129.1542,128.9618,129.0484,32593.0
2024-04-12 10:15:00,134.14,134.16,133.85,133.94,43493.0,129.0484,129.0676,128.7694,128.8559,43493.0
2024-04-12 10:20:00,133.99,134.05,133.76,134.0,16550.0,128.904,128.9618,128.6828,128.9137,16550.0
2024-04-12 10:25:00,134.0,134.25,133.93,134.24,25025.0,128.9137,129.1542,128.8463,129.1446,25025.0
2024-04-12 10:30:00,134.22,134.34,134.13,134.13,32459.0,129.1253,129.2408,129.0387,129.0387,32459.0
2024-04-12 10:35:00,134.13,134.17,133.97,134.02,23533.0,129.0387,129.0772,128.8848,128.9329,23533.0
2024-04-12 10:40:00,134.03,134.61,134.02,134.61,47865.0,128.9425,129.5005,128.9329,129.5005,47865.0
2024-04-12 10:45:00,134.61,134.62,134.2,134.25,30939.0,129.5005,129.5101,129.1061,129.1542,30939.0
2024-04-12 10:50:00,134.22,134.24,134.04,134.05,18758.0,129.1253,129.1446,128.9521,128.9618,18758.0
2024-04-12 10:55:00,134.05,134.07,133.81,133.83,16457.0,128.9618,128.981,128.7309,128.7501,16457.0
2024-04-12 11:00:00,133.82,134.16,133.75,134.12,19511.0,128.7405,129.0676,128.6732,129.0291,19511.0
2024-04-12 11:05:00,134.12,134.13,133.64,133.71,24165.0,129.0291,129.0387,128.5673,128.6347,24165.0
2024-04-12 11:10:00,133.74,133.79,133.65,133.65,26963.0,128.6635,128.7116,128.577,128.577,26963.0
2024-04-12 11:15:00,133.65,133.73,133.53,133.71,21492.0,128.577,128.6539,128.4615,128.6347,21492.0
2024-04-12 11:20:00,133.72,133.72,133.47,133.67,21843.0,128.6443,128.6443,128.4038,128.5962,21843.0
2024-04-12 11:25:00,133.65,133.76,133.47,133.47,38960.0,128.577,128.6828,128.4038,128.4038,38960.0
2024-04-12 11:30:00,133.47,133.56,133.09,133.11,17197.0,128.4038,128.4904,128.0382,128.0574,17197.0
2024-04-12 11:35:00,133.06,133.16,132.61,132.72,62204.0,128.0093,128.1056,127.5764,127.6823,62204.0
2024-04-12 11:40:00,132.74,133.0,132.58,132.97,47599.0,127.7015,127.9516,127.5476,127.9228,47599.0
2024-04-12 11:45:00,132.94,133.0,132.74,132.74,50531.0,127.8939,127.9516,127.7015,127.7015,50531.0
2024-04-12 11:50:00,132.74,132.79,132.53,132.75,43519.0,127.7015,127.7496,127.4995,127.7111,43519.0
2024-04-12 11:55:00,132.75,132.99,132.72,132.94,31174.0,127.7111,127.942,127.6823,127.8939,31174.0
2024-04-12 12:00:00,132.92,132.95,132.69,132.69,22764.0,127.8747,127.9035,127.6534,127.6534,22764.0
2024-04-12 12:05:00,132.7,133.01,132.7,132.99,15411.0,127.663,127.9612,127.663,127.942,15411.0
2024-04-12 12:10:00,132.99,133.01,132.71,132.74,11912.0,127.942,127.9612,127.6726,127.7015,11912.0
2024-04-12 12:15:00,132.76,132.79,132.64,132.65,18993.0,127.7207,127.7496,127.6053,127.6149,18993.0
2024-04-12 12:20:00,132.66,132.85,132.65,132.84,24996.0,127.6245,127.8073,127.6149,127.7977,24996.0
2024-04-12 12:25:00,132.81,132.85,132.36,132.36,16441.0,127.7688,127.8073,127.3359,127.3359,16441.0
2024-04-12 12:30:00,132.36,132.44,132.11,132.36,17334.0,127.3359,127.4129,127.0954,127.3359,17334.0
2024-04-12 12:35:00,132.37,132.45,132.2,132.22,16007.0,127.3455,127.4225,127.182,127.2012,16007.0
2024-04-12 12:40:00,132.23,132.45,132.23,132.42,9663.0,127.2109,127.4225,127.2109,127.3936,9663.0
2024-04-12 12:45:00,132.41,132.41,132.16,132.18,37895.0,127.384,127.384,127.1435,127.1628,37895.0
2024-04-12 12:50:00,132.2,132.28,132.18,132.2,30633.0,127.182,127.259,127.1628,127.182,30633.0
2024-04-12 12:55:00,132.21,132.33,132.17,132.19,21409.0,127.1916,127.3071,127.1531,127.1724,21409.0
2024-04-12 13:00:00,132.18,132.32,132.12,132.17,14810.0,127.1628,127.2974,127.105,127.1531,14810.0
2024-04-12 13:05:00,132.18,132.24,131.97,131.98,17332.0,127.1628,127.2205,126.9607,126.9703,17332.0
2024-04-12 13:10:00,132.0,132.08,131.96,131.99,14978.0,126.9896,127.0665,126.9511,126.98,14978.0
2024-04-12 13:15:00,131.98,132.29,131.98,132.18,13890.0,126.9703,127.2686,126.9703,127.1628,13890.0
2024-04-12 13:20:00,132.17,132.18,131.92,131.96,17385.0,127.1531,127.1628,126.9126,126.9511,17385.0
2024-04-12 13:25:00,131.98,132.11,131.85,131.9,24950.0,126.9703,127.0954,126.8453,126.8934,24950.0
2024-04-12 13:30:00,131.88,131.9,131.65,131.69,16937.0,126.8741,126.8934,126.6529,126.6913,16937.0
2024-04-12 13:35:00,131.7,131.82,131.69,131.78,18861.0,126.701,126.8164,126.6913,126.7779,18861.0
2024-04-12 13:40:00,131.76,131.88,131.7,131.82,22743.0,126.7587,126.8741,126.701,126.8164,22743.0
2024-04-12 13:45:00,131.81,131.96,131.7,131.87,14956.0,126.8068,126.9511,126.701,126.8645,14956.0
2024-04-12 13:50:00,131.9,132.0,131.84,131.88,17773.0,126.8934,126.9896,126.8357,126.8741,17773.0
2024-04-12 13:55:00,131.89,131.96,131.85,131.86,9339.0,126.8838,126.9511,126.8453,126.8549,9339.0
2024-04-12 14:00:00,131.84,131.84,131.6,131.83,21980.0,126.8357,126.8357,126.6048,126.826,21980.0
2024-04-12 14:05:00,131.81,132.24,131.78,132.1,23456.0,126.8068,127.2205,126.7779,127.0858,23456.0
2024-04-12 14:10:00,132.12,132.3,132.1,132.19,18270.0,127.105,127.2782,127.0858,127.1724,18270.0
2024-04-12 14:15:00,132.21,132.27,132.0,132.0,20277.0,127.1916,127.2493,126.9896,126.9896,20277.0
2024-04-12 14:20:00,132.0,132.09,131.9,131.9,25857.0,126.9896,127.0762,126.8934,126.8934,25857.0
2024-04-12 14:25:00,131.89,131.97,131.62,131.65,37114.0,126.8838,126.9607,126.624,126.6529,37114.0
2024-04-12 14:30:00,131.62,131.62,131.28,131.28,35744.0,126.624,126.624,126.2969,126.2969,35744.0
2024-04-12 14:35:00,131.28,131.38,131.1,131.11,22344.0,126.2969,126.3931,126.1237,126.1334,22344.0
2024-04-12 14:40:00,131.1,131.21,130.99,131.01,21539.0,126.1237,126.2296,126.0179,126.0372,21539.0
2024-04-12 14:45:00,131.04,131.13,130.97,130.99,17609.0,126.066,126.1526,125.9987,126.0179,17609.0
2024-04-12 14:50:00,131.01,131.07,130.9,131.01,29767.0,126.0372,126.0949,125.9313,126.0372,29767.0
2024-04-12 14:55:00,130.97,131.1,130.84,130.89,21185.0,125.9987,126.1237,125.8736,125.9217,21185.0
2024-04-12 15:00:00,130.87,130.9,130.73,130.84,29941.0,125.9025,125.9313,125.7678,125.8736,29941.0
2024-04-12 15:05:00,130.82,130.85,130.59,130.62,22135.0,125.8544,125.8832,125.6331,125.662,22135.0
2024-04-12 15:10:00,130.63,130.63,130.41,130.42,22526.0,125.6716,125.6716,125.4599,125.4696,22526.0
2024-04-12 15:15:00,130.42,130.7,130.39,130.69,17535.0,125.4696,125.7389,125.4407,125.7293,17535.0
2024-04-12 15:20:00,130.74,130.9,130.73,130.83,21367.0,125.7774,125.9313,125.7678,125.864,21367.0
2024-04-12 15:25:00,130.85,130.87,130.64,130.66,13750.0,125.8832,125.9025,125.6812,125.7004,13750.0
2024-04-12 15:30:00,130.69,130.96,130.57,130.94,17579.0,125.7293,125.9891,125.6139,125.9698,17579.0
2024-04-12 15:35:00,130.95,130.97,130.82,130.95,33992.0,125.9794,125.9987,125.8544,125.9794,33992.0
2024-04-12 15:40:00,130.96,131.24,130.96,131.17,37120.0,125.9891,126.2584,125.9891,126.1911,37120.0
2024-04-12 15:45:00,131.16,131.26,130.93,131.04,42403.0,126.1815,126.2777,125.9602,126.066,42403.0
2024-04-12 15:50:00,131.05,131.1,130.82,131.1,71490.0,126.0756,126.1237,125.8544,126.1237,71490.0
2024-04-12 15:55:00,131.11,131.25,131.09,131.19,189091.0,126.1334,126.2681,126.1141,126.2103,189091.0
2024-04-15 09:30:00,132.13,132.58,131.78,132.37,141556.0,127.1146,127.5476,126.7779,127.3455,141556.0
2024-04-15 09:35:00,132.37,132.41,131.71,132.09,26213.0,127.3455,127.384,126.7106,127.0762,26213.0
2024-04-15 09:40:00,132.13,132.41,132.06,132.36,28326.0,127.1146,127.384,127.0473,127.3359,28326.0
2024-04-15 09:45:00,132.41,132.58,132.19,132.44,31367.0,127.384,127.5476,127.1724,127.4129,31367.0
2024-04-15 09:50:00,132.44,132.61,132.29,132.29,26968.0,127.4129,127.5764,127.2686,127.2686,26968.0
2024-04-15 09:55:00,132.3,132.45,132.05,132.45,15917.0,127.2782,127.4225,127.0377,127.4225,15917.0
2024-04-15 10:00:00,132.42,132.42,131.87,131.94,18384.0,127.3936,127.3936,126.8645,126.9319,18384.0
2024-04-15 10:05:00,131.97,131.97,131.53,131.53,26089.0,126.9607,126.9607,126.5374,126.5374,26089.0
2024-04-15 10:10:00,131.51,131.6,131.35,131.41,29053.0,126.5182,126.6048,126.3643,126.422,29053.0
2024-04-15 10:15:00,131.44,131.83,131.44,131.73,20132.0,126.4508,126.826,126.4508,126.7298,20132.0
2024-04-15 10:20:00,131.74,131.75,131.47,131.5,41631.0,126.7395,126.7491,126.4797,126.5086,41631.0
2024-04-15 10:25:00,131.5,131.66,131.49,131.59,23202.0,126.5086,126.6625,126.4989,126.5951,23202.0
2024-04-15 10:30:00,131.6,131.92,131.57,131.84,25552.0,126.6048,126.9126,126.5759,126.8357,25552.0
2024-04-15 10:35:00,131.84,132.27,131.8,132.27,28384.0,126.8357,127.2493,126.7972,127.2493,28384.0
2024-04-15 10:40:00,132.25,132.34,132.17,132.31,22800.0,127.2301,127.3167,127.1531,127.2878,22800.0
2024-04-15 10:45:00,132.32,132.33,131.82,132.06,31060.0,127.2974,127.3071,126.8164,127.0473,31060.0
2024-04-15 10:50:00,132.02,132.02,131.76,131.96,16250.0,127.0088,127.0088,126.7587,126.9511,16250.0
2024-04-15 10:55:00,131.97,131.99,131.63,131.64,15329.0,126.9607,126.98,126.6336,126.6432,15329.0
2024-04-15 11:00:00,131.64,131.67,131.13,131.14,25846.0,126.6432,126.6721,126.1526,126.1622,25846.0
2024-04-15 11:05:00,131.13,131.34,131.12,131.3,29111.0,126.1526,126.3546,126.143,126.3162,29111.0
2024-04-15 11:10:00,131.29,131.38,131.09,131.24,20484.0,126.3065,126.3931,126.1141,126.2584,20484.0
2024-04-15 11:15:00,131.24,131.32,131.15,131.22,20971.0,126.2584,126.3354,126.1718,126.2392,20971.0
2024-04-15 11:20:00,131.2,131.2,131.03,131.08,25987.0,126.2199,126.2199,126.0564,126.1045,25987.0
2024-04-15 11:25:00,131.08,131.29,131.04,131.29,17005.0,126.1045,126.3065,126.066,126.3065,17005.0
2024-04-15 11:30:00,131.28,131.35,131.2,131.33,24498.0,126.2969,126.3643,126.2199,126.345,24498.0
2024-04-15 11:35:00,131.31,131.39,131.16,131.24,28148.0,126.3258,126.4027,126.1815,126.2584,28148.0
2024-04-15 11:40:00,131.25,131.42,131.25,131.39,20688.0,126.2681,126.4316,126.2681,126.4027,20688.0
2024-04-15 11:45:00,131.38,131.4,131.32,131.39,21061.0,126.3931,126.4124,126.3354,126.4027,21061.0
2024-04-15 11:50:00,131.38,131.57,131.36,131.56,18978.0,126.3931,126.5759,126.3739,126.5663,18978.0
2024-04-15 11:55:00,131.58,131.71,131.51,131.53,18949.0,126.5855,126.7106,126.5182,126.5374,18949.0
2024-04-15 12:00:00,131.53,131.55,131.45,131.54,21336.0,126.5374,126.5567,126.4605,126.547,21336.0
2024-04-15 12:05:00,131.55,131.57,131.43,131.43,28616.0,126.5567,126.5759,126.4412,126.4412,28616.0
2024-04-15 12:10:00,131.44,131.63,131.44,131.63,43604.0,126.4508,126.6336,126.4508,126.6336,43604.0
2024-04-15 12:15:00,131.66,131.8,131.49,131.49,38953.0,126.6625,126.7972,126.4989,126.4989,38953.0
2024-04-15 12:20:00,131.5,131.52,131.22,131.25,24537.0,126.5086,126.5278,126.2392,126.2681,24537.0
2024-04-15 12:25:00,131.26,131.26,131.09,131.22,19032.0,126.2777,126.2777,126.1141,126.2392,19032.0
2024-04-15 12:30:00,131.17,131.19,131.08,131.1,8444.0,126.1911,126.2103,126.1045,126.1237,8444.0
2024-04-15 12:35:00,131.09,131.12,130.94,130.97,21604.0,126.1141,126.143,125.9698,125.9987,21604.0
2024-04-15 12:40:00,130.95,130.98,130.8,130.8,19238.0,125.9794,126.0083,125.8351,125.8351,19238.0
2024-04-15 12:45:00,130.79,130.8,130.57,130.67,26956.0,125.8255,125.8351,125.6139,125.7101,26956.0
2024-04-15 12:50:00,130.65,130.84,130.65,130.84,12962.0,125.6908,125.8736,125.6908,125.8736,12962.0
2024-04-15 12:55:00,130.82,130.85,130.79,130.8,11693.0,125.8544,125.8832,125.8255,125.8351,11693.0
2024-04-15 13:00:00,130.8,130.8,130.61,130.73,13541.0,125.8351,125.8351,125.6523,125.7678,13541.0
2024-04-15 13:05:00,130.71,130.8,130.63,130.79,24254.0,125.7485,125.8351,125.6716,125.8255,24254.0
2024-04-15 13:10:00,130.8,130.8,130.46,130.52,18969.0,125.8351,125.8351,125.508,125.5658,18969.0
2024-04-15 13:15:00,130.53,130.64,130.44,130.48,24136.0,125.5754,125.6812,125.4888,125.5273,24136.0
2024-04-15 13:20:00,130.48,130.49,130.31,130.39,44828.0,125.5273,125.5369,125.3637,125.4407,44828.0
2024-04-15 13:25:00,130.4,130.45,130.27,130.35,17532.0,125.4503,125.4984,125.3252,125.4022,17532.0
2024-04-15 13:30:00,130.32,130.43,130.03,130.4,49589.0,125.3734,125.4792,125.0944,125.4503,49589.0
2024-04-15 13:35:00,130.45,130.95,130.45,130.93,53455.0,125.4984,125.9794,125.4984,125.9602,53455.0
2024-04-15 13:40:00,130.93,131.14,130.71,130.71,34054.0,125.9602,126.1622,125.7485,125.7485,34054.0
2024-04-15 13:45:00,130.72,130.72,130.38,130.41,56325.0,125.7582,125.7582,125.4311,125.4599,56325.0
2024-04-15 13:50:00,130.42,130.62,130.29,130.6,72600.0,125.4696,125.662,125.3445,125.6427,72600.0
2024-04-15 13:55:00,130.58,130.78,130.57,130.72,26884.0,125.6235,125.8159,125.6139,125.7582,26884.0
2024-04-15 14:00:00,130.74,130.78,130.55,130.65,20244.0,125.7774,125.8159,125.5946,125.6908,20244.0
2024-04-15 14:05:00,130.63,130.68,130.33,130.35,40010.0,125.6716,125.7197,125.383,125.4022,40010.0
2024-04-15 14:10:00,130.33,130.37,130.19,130.29,20929.0,125.383,125.4215,125.2483,125.3445,20929.0
2024-04-15 14:15:00,130.31,130.61,130.29,130.6,60858.0,125.3637,125.6523,125.3445,125.6427,60858.0
2024-04-15 14:20:00,130.6,130.67,130.34,130.38,35292.0,125.6427,125.7101,125.3926,125.4311,35292.0
2024-04-15 14:25:00,130.43,130.56,130.35,130.37,14775.0,125.4792,125.6042,125.4022,125.4215,14775.0
2024-04-15 14:30:00,130.35,130.58,130.29,130.52,19864.0,125.4022,125.6235,125.3445,125.5658,19864.0
2024-04-15 14:35:00,130.54,130.69,130.51,130.51,16829.0,125.585,125.7293,125.5561,125.5561,16829.0
2024-04-15 14:40:00,130.55,130.66,130.45,130.48,11050.0,125.5946,125.7004,125.4984,125.5273,11050.0
2024-04-15 14:45:00,130.46,130.47,130.16,130.16,19765.0,125.508,125.5177,125.2194,125.2194,19765.0
2024-04-15 14:50:00,130.18,130.26,130.13,130.18,13814.0,125.2387,125.3156,125.1906,125.2387,13814.0
2024-04-15 14:55:00,130.19,130.46,130.17,130.4,19537.0,125.2483,125.508,125.229,125.4503,19537.0
2024-04-15 15:00:00,130.39,130.47,130.27,130.28,21651.0,125.4407,125.5177,125.3252,125.3349,21651.0
2024-04-15 15:05:00,130.28,130.31,130.12,130.2,19934.0,125.3349,125.3637,125.1809,125.2579,19934.0
2024-04-15 15:10:00,130.22,130.27,130.06,130.11,22368.0,125.2771,125.3252,125.1232,125.1713,22368.0
2024-04-15 15:15:00,130.13,130.22,130.05,130.14,14506.0,125.1906,125.2771,125.1136,125.2002,14506.0
2024-04-15 15:20:00,130.16,130.32,130.16,130.18,19890.0,125.2194,125.3734,125.2194,125.2387,19890.0
2024-04-15 15:25:00,130.19,130.34,130.14,130.23,16590.0,125.2483,125.3926,125.2002,125.2868,16590.0
2024-04-15 15:30:00,130.25,130.53,130.24,130.37,19433.0,125.306,125.5754,125.2964,125.4215,19433.0
2024-04-15 15:35:00,130.38,130.44,130.27,130.4,22737.0,125.4311,125.4888,125.3252,125.4503,22737.0
2024-04-15 15:40:00,130.4,130.45,130.3,130.35,26649.0,125.4503,125.4984,125.3541,125.4022,26649.0
2024-04-15 15:45:00,130.33,130.42,130.13,130.42,58292.0,125.383,125.4696,125.1906,125.4696,58292.0
2024-04-15 15:50:00,130.43,130.54,130.32,130.49,54204.0,125.4792,125.585,125.3734,125.5369,54204.0
2024-04-15 15:55:00,130.5,130.63,130.23,130.26,188422.0,125.5465,125.6716,125.2868,125.3156,188422.0
2024-04-16 09:30:00,130.0,130.8,129.41,130.53,58137.0,125.0655,125.8351,124.4979,125.5754,58137.0
2024-04-16 09:35:00,130.33,130.37,129.69,129.79,25594.0,125.383,125.4215,124.7673,124.8635,25594.0
2024-04-16 09:40:00,129.75,130.45,129.64,130.44,27508.0,124.825,125.4984,124.7192,125.4888,27508.0
2024-04-16 09:45:00,130.48,130.53,130.11,130.11,21837.0,125.5273,125.5754,125.1713,125.1713,21837.0
2024-04-16 09:50:00,130.07,130.09,129.7,129.71,23105.0,125.1328,125.1521,124.7769,124.7865,23105.0
2024-04-16 09:55:00,129.67,129.96,129.61,129.82,20966.0,124.748,125.027,124.6903,124.8923,20966.0
2024-04-16 10:00:00,129.83,129.84,129.42,129.54,66324.0,124.902,124.9116,124.5075,124.623,66324.0
2024-04-16 10:05:00,129.53,129.56,129.33,129.4,31643.0,124.6133,124.6422,124.4209,124.4883,31643.0
2024-04-16 10:10:00,129.37,129.4,129.09,129.4,20765.0,124.4594,124.4883,124.19,124.4883,20765.0
2024-04-16 10:15:00,129.37,129.49,128.99,128.99,19944.0,124.4594,124.5749,124.0938,124.0938,19944.0
2024-04-16 10:20:00,129.01,129.16,128.83,128.92,34097.0,124.1131,124.2574,123.9399,124.0265,34097.0
2024-04-16 10:25:00,128.87,129.03,128.5,128.6,17568.0,123.9784,124.1323,123.6224,123.7186,17568.0
2024-04-16 10:30:00,128.66,128.9,128.52,128.88,34188.0,123.7764,124.0073,123.6417,123.988,34188.0
2024-04-16 10:35:00,128.89,129.07,128.66,129.02,28062.0,123.9976,124.1708,123.7764,124.1227,28062.0
2024-04-16 10:40:00,129.03,129.19,128.94,129.13,24210.0,124.1323,124.2862,124.0457,124.2285,24210.0
2024-04-16 10:45:00,129.15,129.4,129.11,129.37,33497.0,124.2478,124.4883,124.2093,124.4594,33497.0
2024-04-16 10:50:00,129.37,129.4,129.11,129.16,22383.0,124.4594,124.4883,124.2093,124.2574,22383.0
2024-04-16 10:55:00,129.17,129.47,129.17,129.44,25222.0,124.267,124.5556,124.267,124.5268,25222.0
2024-04-16 11:00:00,129.45,129.68,129.43,129.49,26408.0,124.5364,124.7576,124.5171,124.5749,26408.0
2024-04-16 11:05:00,129.49,129.6,129.42,129.44,28613.0,124.5749,124.6807,124.5075,124.5268,28613.0
2024-04-16 11:10:00,129.46,129.61,129.44,129.56,34186.0,124.546,124.6903,124.5268,124.6422,34186.0
2024-04-16 11:15:00,129.55,129.79,129.47,129.64,53509.0,124.6326,124.8635,124.5556,124.7192,53509.0
2024-04-16 11:20:00,129.72,129.73,129.53,129.57,9488.0,124.7961,124.8057,124.6133,124.6518,9488.0
2024-04-16 11:25:00,129.58,129.61,129.48,129.53,11478.0,124.6614,124.6903,124.5652,124.6133,11478.0
2024-04-16 11:30:00,129.5,129.67,129.48,129.59,17486.0,124.5845,124.748,124.5652,124.6711,17486.0
2024-04-16 11:35:00,129.59,129.7,129.47,129.65,29330.0,124.6711,124.7769,124.5556,124.7288,29330.0
2024-04-16 11:40:00,129.65,130.03,129.65,129.87,15580.0,124.7288,125.0944,124.7288,124.9404,15580.0
2024-04-16 11:45:00,129.84,129.84,129.59,129.63,22430.0,124.9116,124.9116,124.6711,124.7095,22430.0
2024-04-16 11:50:00,129.63,130.0,129.63,129.98,12202.0,124.7095,125.0655,124.7095,125.0463,12202.0
2024-04-16 11:55:00,130.01,130.01,129.8,129.81,13114.0,125.0751,125.0751,124.8731,124.8827,13114.0
2024-04-16 12:00:00,129.79,129.79,129.56,129.69,10331.0,124.8635,124.8635,124.6422,124.7673,10331.0
2024-04-16 12:05:00,129.68,129.7,129.55,129.58,6617.0,124.7576,124.7769,124.6326,124.6614,6617.0
2024-04-16 12:10:00,129.61,129.66,129.48,129.5,7750.0,124.6903,124.7384,124.5652,124.5845,7750.0
2024-04-16 12:15:00,129.5,129.5,129.26,129.33,16194.0,124.5845,124.5845,124.3536,124.4209,16194.0
2024-04-16 12:20:00,129.33,129.45,129.3,129.34,13238.0,124.4209,124.5364,124.3921,124.4306,13238.0
2024-04-16 12:25:00,129.35,129.46,129.32,129.43,8921.0,124.4402,124.546,124.4113,124.5171,8921.0
2024-04-16 12:30:00,129.43,129.48,129.33,129.41,29425.0,124.5171,124.5652,124.4209,124.4979,29425.0
2024-04-16 12:35:00,129.38,129.38,129.23,129.31,18692.0,124.469,124.469,124.3247,124.4017,18692.0
2024-04-16 12:40:00,129.31,129.41,129.18,129.24,56135.0,124.4017,124.4979,124.2766,124.3343,56135.0
2024-04-16 12:45:00,129.24,129.31,129.11,129.3,40372.0,124.3343,124.4017,124.2093,124.3921,40372.0
2024-04-16 12:50:00,129.29,129.38,129.15,129.15,22498.0,124.3824,124.469,124.2478,124.2478,22498.0
2024-04-16 12:55:00,129.17,129.28,129.12,129.15,20527.0,124.267,124.3728,124.2189,124.2478,20527.0
2024-04-16 13:00:00,129.16,129.22,129.03,129.07,25746.0,124.2574,124.3151,124.1323,124.1708,25746.0
2024-04-16 13:05:00,129.04,129.21,129.01,129.15,26277.0,124.1419,124.3055,124.1131,124.2478,26277.0
2024-04-16 13:10:00,129.14,129.21,129.06,129.19,33692.0,124.2381,124.3055,124.1612,124.2862,33692.0
2024-04-16 13:15:00,129.19,129.23,129.15,129.15,37233.0,124.2862,124.3247,124.2478,124.2478,37233.0
2024-04-16 13:20:00,129.15,129.18,129.09,129.18,48308.0,124.2478,124.2766,124.19,124.2766,48308.0
2024-04-16 13:25:00,129.17,129.35,129.14,129.23,57606.0,124.267,124.4402,124.2381,124.3247,57606.0
2024-04-16 13:30:00,129.24,129.28,128.76,128.88,24656.0,124.3343,124.3728,123.8726,123.988,24656.0
2024-04-16 13:35:00,128.95,129.07,128.83,129.0,17671.0,124.0554,124.1708,123.9399,124.1035,17671.0
2024-04-16 13:40:00,129.01,129.29,129.01,129.1,17646.0,124.1131,124.3824,124.1131,124.1997,17646.0
2024-04-16 13:45:00,129.13,129.17,128.88,128.89,14647.0,124.2285,124.267,123.988,123.9976,14647.0
2024-04-16 13:50:00,128.87,128.92,128.56,128.86,25877.0,123.9784,124.0265,123.6802,123.9688,25877.0
2024-04-16 13:55:00,128.89,129.07,128.83,129.0,23385.0,123.9976,124.1708,123.9399,124.1035,23385.0
2024-04-16 14:00:00,128.99,129.11,128.93,129.09,14504.0,124.0938,124.2093,124.0361,124.19,14504.0
2024-04-16 14:05:00,129.1,129.63,129.1,129.59,24938.0,124.1997,124.7095,124.1997,124.6711,24938.0
2024-04-16 14:10:00,129.58,129.65,129.31,129.31,13700.0,124.6614,124.7288,124.4017,124.4017,13700.0
2024-04-16 14:15:00,129.29,129.33,129.05,129.11,12422.0,124.3824,124.4209,124.1516,124.2093,12422.0
2024-04-16 14:20:00,129.12,129.16,128.89,129.07,17926.0,124.2189,124.2574,123.9976,124.1708,17926.0
2024-04-16 14:25:00,129.1,129.32,129.1,129.27,16744.0,124.1997,124.4113,124.1997,124.3632,16744.0
2024-04-16 14:30:00,129.27,129.49,129.22,129.48,14686.0,124.3632,124.5749,124.3151,124.5652,14686.0
2024-04-16 14:35:00,129.49,129.53,129.35,129.39,24175.0,124.5749,124.6133,124.4402,124.4787,24175.0
2024-04-16 14:40:00,129.41,129.7,129.4,129.64,20873.0,124.4979,124.7769,124.4883,124.7192,20873.0
2024-04-16 14:45:00,129.67,129.86,129.6,129.81,24896.0,124.748,124.9308,124.6807,124.8827,24896.0
2024-04-16 14:50:00,129.83,130.11,129.8,130.06,24194.0,124.902,125.1713,124.8731,125.1232,24194.0
2024-04-16 14:55:00,130.06,130.26,130.01,130.25,25343.0,125.1232,125.3156,125.0751,125.306,25343.0
2024-04-16 15:00:00,130.27,130.36,130.19,130.23,21326.0,125.3252,125.4118,125.2483,125.2868,21326.0
2024-04-16 15:05:00,130.21,130.39,130.18,130.31,18665.0,125.2675,125.4407,125.2387,125.3637,18665.0
2024-04-16 15:10:00,130.32,130.42,130.28,130.37,21795.0,125.3734,125.4696,125.3349,125.4215,21795.0
2024-04-16 15:15:00,130.35,130.35,130.2,130.33,26489.0,125.4022,125.4022,125.2579,125.383,26489.0
2024-04-16 15:20:00,130.32,130.32,130.2,130.27,27207.0,125.3734,125.3734,125.2579,125.3252,27207.0
2024-04-16 15:25:00,130.25,130.34,130.1,130.11,21957.0,125.306,125.3926,125.1617,125.1713,21957.0
2024-04-16 15:30:00,130.1,130.1,129.62,129.62,19107.0,125.1617,125.1617,124.6999,124.6999,19107.0
2024-04-16 15:35:00,129.61,130.01,129.6,129.87,25556.0,124.6903,125.0751,124.6807,124.9404,25556.0
2024-04-16 15:40:00,129.8,129.89,129.7,129.84,20495.0,124.8731,124.9597,124.7769,124.9116,20495.0
2024-04-16 15:45:00,129.85,129.91,129.67,129.74,23500.0,124.9212,124.9789,124.748,124.8154,23500.0
2024-04-16 15:50:00,129.76,130.06,129.73,130.02,46547.0,124.8346,125.1232,124.8057,125.0847,46547.0
2024-04-16 15:55:00,130.04,130.08,129.45,129.53,239917.0,125.104,125.1425,124.5364,124.6133,239917.0
2024-04-17 09:30:00,129.12,130.1,129.12,129.86,78013.0,124.2189,125.1617,124.2189,124.9308,78013.0
2024-04-17 09:35:00,129.82,129.87,129.37,129.55,49660.0,124.8923,124.9404,124.4594,124.6326,49660.0
2024-04-17 09:40:00,129.55,129.98,129.29,129.89,58412.0,124.6326,125.0463,124.3824,124.9597,58412.0
2024-04-17 09:45:00,129.88,130.14,129.84,129.91,22293.0,124.9501,125.2002,124.9116,124.9789,22293.0
2024-04-17 09:50:00,129.95,130.02,129.79,129.86,27145.0,125.0174,125.0847,124.8635,124.9308,27145.0
2024-04-17 09:55:00,129.87,130.02,129.83,129.9,15799.0,124.9404,125.0847,124.902,124.9693,15799.0
2024-04-17 10:00:00,129.91,130.05,129.49,129.6,27960.0,124.9789,125.1136,124.5749,124.6807,27960.0
2024-04-17 10:05:00,129.61,130.05,129.61,130.05,32091.0,124.6903,125.1136,124.6903,125.1136,32091.0
2024-04-17 10:10:00,130.04,130.07,129.71,129.72,29786.0,125.104,125.1328,124.7865,124.7961,29786.0
2024-04-17 10:15:00,129.71,129.73,129.56,129.59,23346.0,124.7865,124.8057,124.6422,124.6711,23346.0
2024-04-17 10:20:00,129.58,129.75,129.51,129.69,35776.0,124.6614,124.825,124.5941,124.7673,35776.0
2024-04-17 10:25:00,129.68,129.83,129.63,129.83,39799.0,124.7576,124.902,124.7095,124.902,39799.0
2024-04-17 10:30:00,129.93,129.96,129.64,129.66,21245.0,124.9982,125.027,124.7192,124.7384,21245.0
2024-04-17 10:35:00,129.67,129.72,129.46,129.63,17089.0,124.748,124.7961,124.546,124.7095,17089.0
2024-04-17 10:40:00,129.63,129.73,129.55,129.65,17347.0,124.7095,124.8057,124.6326,124.7288,17347.0
2024-04-17 10:45:00,129.66,129.87,129.65,129.77,59420.0,124.7384,124.9404,124.7288,124.8442,59420.0
2024-04-17 10:50:00,129.77,129.78,129.25,129.29,24944.0,124.8442,124.8538,124.344,124.3824,24944.0
2024-04-17 10:55:00,129.31,129.59,129.26,129.28,56221.0,124.4017,124.6711,124.3536,124.3728,56221.0
2024-04-17 11:00:00,129.25,129.57,129.24,129.57,24279.0,124.344,124.6518,124.3343,124.6518,24279.0
2024-04-17 11:05:00,129.55,129.55,129.2,129.25,25416.0,124.6326,124.6326,124.2959,124.344,25416.0
2024-04-17 11:10:00,129.25,129.5,129.24,129.5,13266.0,124.344,124.5845,124.3343,124.5845,13266.0
2024-04-17 11:15:00,129.48,129.5,129.35,129.46,14423.0,124.5652,124.5845,124.4402,124.546,14423.0
2024-04-17 11:20:00,129.46,129.46,129.21,129.25,15779.0,124.546,124.546,124.3055,124.344,15779.0
2024-04-17 11:25:00,129.25,129.33,129.1,129.1,17851.0,124.344,124.4209,124.1997,124.1997,17851.0
2024-04-17 11:30:00,129.08,129.08,128.67,128.74,19378.0,124.1804,124.1804,123.786,123.8533,19378.0
2024-04-17 11:35:00,128.73,128.91,128.66,128.82,18686.0,123.8437,124.0169,123.7764,123.9303,18686.0
2024-04-17 11:40:00,128.82,129.0,128.68,129.0,13002.0,123.9303,124.1035,123.7956,124.1035,13002.0
2024-04-17 11:45:00,129.0,129.07,128.83,128.92,20452.0,124.1035,124.1708,123.9399,124.0265,20452.0
2024-04-17 11:50:00,128.9,128.93,128.82,128.9,10075.0,124.0073,124.0361,123.9303,124.0073,10075.0
2024-04-17 11:55:00,128.89,128.92,128.65,128.71,18477.0,123.9976,124.0265,123.7667,123.8245,18477.0
2024-04-17 12:00:00,128.68,128.69,128.12,128.12,19161.0,123.7956,123.8052,123.2569,123.2569,19161.0
2024-04-17 12:05:00,128.14,128.3,127.97,128.24,23970.0,123.2761,123.43,123.1126,123.3723,23970.0
2024-04-17 12:10:00,128.27,128.54,128.27,128.37,23172.0,123.4012,123.6609,123.4012,123.4974,23172.0
2024-04-17 12:15:00,128.37,128.38,128.05,128.17,35639.0,123.4974,123.507,123.1895,123.305,35639.0
2024-04-17 12:20:00,128.19,128.25,128.01,128.1,18146.0,123.3242,123.3819,123.151,123.2376,18146.0
2024-04-17 12:25:00,128.12,128.15,127.66,127.75,17891.0,123.2569,123.2857,122.8143,122.9009,17891.0
2024-04-17 12:30:00,127.75,127.81,127.55,127.77,19864.0,122.9009,122.9586,122.7085,122.9201,19864.0
2024-04-17 12:35:00,127.75,128.08,127.66,128.08,13569.0,122.9009,123.2184,122.8143,123.2184,13569.0
2024-04-17 12:40:00,128.09,128.12,127.93,127.93,13822.0,123.228,123.2569,123.0741,123.0741,13822.0
2024-04-17 12:45:00,127.95,128.24,127.88,128.21,23628.0,123.0933,123.3723,123.026,123.3434,23628.0
2024-04-17 12:50:00,128.25,128.4,128.19,128.4,10387.0,123.3819,123.5262,123.3242,123.5262,10387.0
2024-04-17 12:55:00,128.4,128.47,128.3,128.42,26793.0,123.5262,123.5936,123.43,123.5455,26793.0
2024-04-17 13:00:00,128.41,128.48,128.34,128.41,13541.0,123.5359,123.6032,123.4685,123.5359,13541.0
2024-04-17 13:05:00,128.43,128.51,128.23,128.51,23488.0,123.5551,123.6321,123.3627,123.6321,23488.0
2024-04-17 13:10:00,128.5,128.59,128.43,128.56,15049.0,123.6224,123.709,123.5551,123.6802,15049.0
2024-04-17 13:15:00,128.58,128.88,128.58,128.84,17916.0,123.6994,123.988,123.6994,123.9495,17916.0
2024-04-17 13:20:00,128.82,128.88,128.72,128.81,20978.0,123.9303,123.988,123.8341,123.9207,20978.0
2024-04-17 13:25:00,128.84,128.88,128.76,128.79,19808.0,123.9495,123.988,123.8726,123.9014,19808.0
2024-04-17 13:30:00,128.82,128.89,128.53,128.56,26297.0,123.9303,123.9976,123.6513,123.6802,26297.0
2024-04-17 13:35:00,128.56,128.8,128.55,128.78,20458.0,123.6802,123.911,123.6705,123.8918,20458.0
2024-04-17 13:40:00,128.8,128.8,128.42,128.58,27720.0,123.911,123.911,123.5455,123.6994,27720.0
2024-04-17 13:45:00,128.58,128.62,128.43,128.62,12612.0,123.6994,123.7379,123.5551,123.7379,12612.0
2024-04-17 13:50:00,128.61,128.8,128.55,128.76,47491.0,123.7283,123.911,123.6705,123.8726,47491.0
2024-04-17 13:55:00,128.76,128.84,128.72,128.75,11724.0,123.8726,123.9495,123.8341,123.8629,11724.0
2024-04-17 14:00:00,128.74,128.97,128.69,128.96,7458.0,123.8533,124.0746,123.8052,124.065,7458.0
2024-04-17 14:05:00,128.94,128.98,128.78,128.9,25678.0,124.0457,124.0842,123.8918,124.0073,25678.0
2024-04-17 14:10:00,128.9,128.9,128.7,128.79,11140.0,124.0073,124.0073,123.8148,123.9014,11140.0
2024-04-17 14:15:00,128.79,128.85,128.74,128.79,8420.0,123.9014,123.9591,123.8533,123.9014,8420.0
2024-04-17 14:20:00,128.78,128.84,128.72,128.83,10116.0,123.8918,123.9495,123.8341,123.9399,10116.0
2024-04-17 14:25:00,128.86,128.87,128.64,128.66,8080.0,123.9688,123.9784,123.7571,123.7764,8080.0
2024-04-17 14:30:00,128.66,128.94,128.66,128.93,16340.0,123.7764,124.0457,123.7764,124.0361,16340.0
2024-04-17 14:35:00,128.95,129.03,128.89,128.95,11396.0,124.0554,124.1323,123.9976,124.0554,11396.0
2024-04-17 14:40:00,128.97,129.37,128.96,129.37,14116.0,124.0746,124.4594,124.065,124.4594,14116.0
2024-04-17 14:45:00,129.36,129.39,128.93,128.93,9550.0,124.4498,124.4787,124.0361,124.0361,9550.0
2024-04-17 14:50:00,128.96,129.01,128.7,128.74,32653.0,124.065,124.1131,123.8148,123.8533,32653.0
2024-04-17 14:55:00,128.73,128.78,128.61,128.66,15436.0,123.8437,123.8918,123.7283,123.7764,15436.0
2024-04-17 15:00:00,128.66,128.66,128.43,128.44,23566.0,123.7764,123.7764,123.5551,123.5647,23566.0
2024-04-17 15:05:00,128.43,128.48,128.32,128.35,30512.0,123.5551,123.6032,123.4493,123.4781,30512.0
2024-04-17 15:10:00,128.35,128.42,128.31,128.34,22815.0,123.4781,123.5455,123.4396,123.4685,22815.0
2024-04-17 15:15:00,128.35,128.51,128.33,128.38,22976.0,123.4781,123.6321,123.4589,123.507,22976.0
2024-04-17 15:20:00,128.39,128.41,128.27,128.32,20248.0,123.5166,123.5359,123.4012,123.4493,20248.0
2024-04-17 15:25:00,128.31,128.33,128.16,128.19,33038.0,123.4396,123.4589,123.2953,123.3242,33038.0
2024-04-17 15:30:00,128.2,128.52,128.2,128.44,35503.0,123.3338,123.6417,123.3338,123.5647,35503.0
2024-04-17 15:35:00,128.44,128.44,128.16,128.18,21692.0,123.5647,123.5647,123.2953,123.3146,21692.0
2024-04-17 15:40:00,128.16,128.4,128.1,128.36,31550.0,123.2953,123.5262,123.2376,123.4877,31550.0
2024-04-17 15:45:00,128.34,128.43,128.18,128.23,37784.0,123.4685,123.5551,123.3146,123.3627,37784.0
2024-04-17 15:50:00,128.21,128.52,128.12,128.5,65053.0,123.3434,123.6417,123.2569,123.6224,65053.0
2024-04-17 15:55:00,128.49,128.51,128.25,128.33,210222.0,123.6128,123.6321,123.3819,123.4589,210222.0
2024-04-18 09:30:00,128.73,129.22,128.49,129.08,48355.0,123.8437,124.3151,123.6128,124.1804,48355.0
2024-04-18 09:35:00,129.1,129.1,128.44,128.83,27446.0,124.1997,124.1997,123.5647,123.9399,27446.0
2024-04-18 09:40:00,128.83,128.83,127.83,127.84,38578.0,123.9399,123.9399,122.9779,122.9875,38578.0
2024-04-18 09:45:00,127.9,128.08,127.57,128.03,34179.0,123.0452,123.2184,122.7277,123.1703,34179.0
2024-04-18 09:50:00,128.04,128.34,128.02,128.11,16323.0,123.1799,123.4685,123.1607,123.2472,16323.0
2024-04-18 09:55:00,128.09,128.38,128.09,128.27,15473.0,123.228,123.507,123.228,123.4012,15473.0
2024-04-18 10:00:00,128.3,128.3,127.96,128.03,26273.0,123.43,123.43,123.1029,123.1703,26273.0
2024-04-18 10:05:00,128.07,128.26,128.04,128.18,17982.0,123.2088,123.3915,123.1799,123.3146,17982.0
2024-04-18 10:10:00,128.16,128.26,127.98,128.15,24326.0,123.2953,123.3915,123.1222,123.2857,24326.0
2024-04-18 10:15:00,128.16,128.34,128.15,128.32,32309.0,123.2953,123.4685,123.2857,123.4493,32309.0
2024-04-18 10:20:00,128.31,128.32,127.95,128.02,25274.0,123.4396,123.4493,123.0933,123.1607,25274.0
2024-04-18 10:25:00,128.05,128.09,127.9,127.98,18704.0,123.1895,123.228,123.0452,123.1222,18704.0
2024-04-18 10:30:00,128.03,128.17,127.96,128.05,20092.0,123.1703,123.305,123.1029,123.1895,20092.0
2024-04-18 10:35:00,128.06,128.16,127.95,127.99,29096.0,123.1991,123.2953,123.0933,123.1318,29096.0
2024-04-18 10:40:00,127.98,128.41,127.98,128.24,26810.0,123.1222,123.5359,123.1222,123.3723,26810.0
2024-04-18 10:45:00,128.26,128.37,128.13,128.22,18517.0,123.3915,123.4974,123.2665,123.3531,18517.0
2024-04-18 10:50:00,128.2,128.25,128.09,128.15,20155.0,123.3338,123.3819,123.228,123.2857,20155.0
2024-04-18 10:55:00,128.15,128.28,128.12,128.16,15172.0,123.2857,123.4108,123.2569,123.2953,15172.0
2024-04-18 11:00:00,128.12,128.12,127.88,127.89,12497.0,123.2569,123.2569,123.026,123.0356,12497.0
2024-04-18 11:05:00,127.89,127.99,127.75,127.75,19731.0,123.0356,123.1318,122.9009,122.9009,19731.0
2024-04-18 11:10:00,127.77,128.05,127.76,128.04,14421.0,122.9201,123.1895,122.9105,123.1799,14421.0
2024-04-18 11:15:00,128.05,128.15,128.03,128.13,13110.0,123.1895,123.2857,123.1703,123.2665,13110.0
2024-04-18 11:20:00,128.14,128.2,128.01,128.01,17123.0,123.2761,123.3338,123.151,123.151,17123.0
2024-04-18 11:25:00,128.0,128.22,127.94,128.15,16667.0,123.1414,123.3531,123.0837,123.2857,16667.0
2024-04-18 11:30:00,128.15,128.37,128.08,128.33,19699.0,123.2857,123.4974,123.2184,123.4589,19699.0
2024-04-18 11:35:00,128.34,128.38,128.21,128.22,11820.0,123.4685,123.507,123.3434,123.3531,11820.0
2024-04-18 11:40:00,128.23,128.24,128.05,128.13,46986.0,123.3627,123.3723,123.1895,123.2665,46986.0
2024-04-18 11:45:00,128.11,128.14,128.0,128.06,21289.0,123.2472,123.2761,123.1414,123.1991,21289.0
2024-04-18 11:50:00,128.08,128.1,127.82,127.86,20979.0,123.2184,123.2376,122.9682,123.0067,20979.0
2024-04-18 11:55:00,127.89,128.21,127.89,128.18,14230.0,123.0356,123.3434,123.0356,123.3146,14230.0
2024-04-18 12:00:00,128.2,128.36,128.19,128.19,20194.0,123.3338,123.4877,123.3242,123.3242,20194.0
2024-04-18 12:05:00,128.18,128.2,128.01,128.15,26267.0,123.3146,123.3338,123.151,123.2857,26267.0
2024-04-18 12:10:00,128.14,128.27,128.12,128.27,17478.0,123.2761,123.4012,123.2569,123.4012,17478.0
2024-04-18 12:15:00,128.25,128.46,128.24,128.38,24178.0,123.3819,123.584,123.3723,123.507,24178.0
2024-04-18 12:20:00,128.37,128.46,128.34,128.38,9214.0,123.4974,123.584,123.4685,123.507,9214.0
2024-04-18 12:25:00,128.38,128.59,128.37,128.53,11515.0,123.507,123.709,123.4974,123.6513,11515.0
2024-04-18 12:30:00,128.52,128.58,128.44,128.44,15344.0,123.6417,123.6994,123.5647,123.5647,15344.0
2024-04-18 12:35:00,128.43,128.6,128.43,128.52,13423.0,123.5551,123.7186,123.5551,123.6417,13423.0
2024-04-18 12:40:00,128.51,128.61,128.51,128.6,26041.0,123.6321,123.7283,123.6321,123.7186,26041.0
2024-04-18 12:45:00,128.62,128.63,128.28,128.31,12490.0,123.7379,123.7475,123.4108,123.4396,12490.0
2024-04-18 12:50:00,128.32,128.34,128.11,128.19,19849.0,123.4493,123.4685,123.2472,123.3242,19849.0
2024-04-18 12:55:00,128.19,128.26,128.03,128.1,15529.0,123.3242,123.3915,123.1703,123.2376,15529.0
2024-04-18 13:00:00,128.08,128.23,128.05,128.14,36493.0,123.2184,123.3627,123.1895,123.2761,36493.0
2024-04-18 13:05:00,128.14,128.17,128.02,128.17,23432.0,123.2761,123.305,123.1607,123.305,23432.0
2024-04-18 13:10:00,128.15,128.17,128.03,128.13,22792.0,123.2857,123.305,123.1703,123.2665,22792.0
2024-04-18 13:15:00,128.12,128.13,127.74,127.89,17169.0,123.2569,123.2665,122.8913,123.0356,17169.0
2024-04-18 13:20:00,127.95,128.08,127.84,127.84,32821.0,123.0933,123.2184,122.9875,122.9875,32821.0
2024-04-18 13:25:00,127.85,128.15,127.84,128.15,19365.0,122.9971,123.2857,122.9875,123.2857,19365.0
2024-04-18 13:30:00,128.14,128.15,127.96,127.99,25254.0,123.2761,123.2857,123.1029,123.1318,25254.0
2024-04-18 13:35:00,127.99,128.06,127.77,127.87,68364.0,123.1318,123.1991,122.9201,123.0163,68364.0
2024-04-18 13:40:00,127.9,127.94,127.76,127.94,23182.0,123.0452,123.0837,122.9105,123.0837,23182.0
2024-04-18 13:45:00,127.87,127.94,127.75,127.82,8238.0,123.0163,123.0837,122.9009,122.9682,8238.0
2024-04-18 13:50:00,127.8,127.87,127.77,127.85,12910.0,122.949,123.0163,122.9201,122.9971,12910.0
2024-04-18 13:55:00,127.87,128.01,127.86,127.97,33023.0,123.0163,123.151,123.0067,123.1126,33023.0
2024-04-18 14:00:00,127.97,127.97,127.66,127.66,26517.0,123.1126,123.1126,122.8143,122.8143,26517.0
2024-04-18 14:05:00,127.67,127.75,127.56,127.58,16160.0,122.8239,122.9009,122.7181,122.7374,16160.0
2024-04-18 14:10:00,127.56,127.58,127.44,127.5,17431.0,122.7181,122.7374,122.6027,122.6604,17431.0
2024-04-18 14:15:00,127.53,127.78,127.52,127.69,18990.0,122.6893,122.9298,122.6796,122.8432,18990.0
2024-04-18 14:20:00,127.69,127.75,127.58,127.65,11539.0,122.8432,122.9009,122.7374,122.8047,11539.0
2024-04-18 14:25:00,127.61,127.8,127.6,127.66,9177.0,122.7662,122.949,122.7566,122.8143,9177.0
2024-04-18 14:30:00,127.65,127.68,127.28,127.28,11158.0,122.8047,122.8336,122.4487,122.4487,11158.0
2024-04-18 14:35:00,127.25,127.39,127.25,127.39,18933.0,122.4199,122.5546,122.4199,122.5546,18933.0
2024-04-18 14:40:00,127.38,127.62,127.36,127.62,16001.0,122.5449,122.7758,122.5257,122.7758,16001.0
2024-04-18 14:45:00,127.58,127.64,127.48,127.52,12823.0,122.7374,122.7951,122.6412,122.6796,12823.0
2024-04-18 14:50:00,127.51,127.51,127.33,127.34,14377.0,122.67,122.67,122.4968,122.5065,14377.0
2024-04-18 14:55:00,127.35,127.41,127.26,127.34,9518.0,122.5161,122.5738,122.4295,122.5065,9518.0
2024-04-18 15:00:00,127.35,127.58,127.32,127.57,15818.0,122.5161,122.7374,122.4872,122.7277,15818.0
2024-04-18 15:05:00,127.59,127.59,127.47,127.52,30203.0,122.747,122.747,122.6315,122.6796,30203.0
2024-04-18 15:10:00,127.53,127.69,127.44,127.45,15716.0,122.6893,122.8432,122.6027,122.6123,15716.0
2024-04-18 15:15:00,127.45,127.58,127.45,127.51,14172.0,122.6123,122.7374,122.6123,122.67,14172.0
2024-04-18 15:20:00,127.52,127.72,127.51,127.67,23125.0,122.6796,122.872,122.67,122.8239,23125.0
2024-04-18 15:25:00,127.65,127.66,127.49,127.53,13925.0,122.8047,122.8143,122.6508,122.6893,13925.0
2024-04-18 15:30:00,127.54,127.73,127.53,127.72,14548.0,122.6989,122.8817,122.6893,122.872,14548.0
2024-04-18 15:35:00,127.7,127.77,127.59,127.62,26920.0,122.8528,122.9201,122.747,122.7758,26920.0
2024-04-18 15:40:00,127.62,127.87,127.61,127.78,32732.0,122.7758,123.0163,122.7662,122.9298,32732.0
2024-04-18 15:45:00,127.8,127.84,127.73,127.81,33949.0,122.949,122.9875,122.8817,122.9586,33949.0
2024-04-18 15:50:00,127.79,127.98,127.77,127.84,62310.0,122.9394,123.1222,122.9201,122.9875,62310.0
2024-04-18 15:55:00,127.83,127.9,127.73,127.75,145497.0,122.9779,123.0452,122.8817,122.9009,145497.0
2024-04-19 09:30:00,128.14,128.98,127.81,128.76,230828.0,123.2761,124.0842,122.9586,123.8726,230828.0
2024-04-19 09:35:00,128.78,129.44,128.77,129.35,32346.0,123.8918,124.5268,123.8822,124.4402,32346.0
2024-04-19 09:40:00,129.32,129.57,129.14,129.18,29765.0,124.4113,124.6518,124.2381,124.2766,29765.0
2024-04-19 09:45:00,129.09,129.28,129.04,129.09,30442.0,124.19,124.3728,124.1419,124.19,30442.0
2024-04-19 09:50:00,129.02,129.6,128.95,129.59,25232.0,124.1227,124.6807,124.0554,124.6711,25232.0
2024-04-19 09:55:00,129.53,130.0,129.51,129.93,27213.0,124.6133,125.0655,124.5941,124.9982,27213.0
2024-04-19 10:00:00,129.95,130.0,129.84,129.89,21853.0,125.0174,125.0655,124.9116,124.9597,21853.0
2024-04-19 10:05:00,129.96,130.01,129.85,129.87,27017.0,125.027,125.0751,124.9212,124.9404,27017.0
2024-04-19 10:10:00,129.78,129.93,129.66,129.86,27784.0,124.8538,124.9982,124.7384,124.9308,27784.0
2024-04-19 10:15:00,129.86,130.03,129.75,130.0,29751.0,124.9308,125.0944,124.825,125.0655,29751.0
2024-04-19 10:20:00,130.02,130.15,129.87,129.93,38473.0,125.0847,125.2098,124.9404,124.9982,38473.0
2024-04-19 10:25:00,129.91,130.37,129.86,130.31,29863.0,124.9789,125.4215,124.9308,125.3637,29863.0
2024-04-19 10:30:00,130.3,130.43,130.14,130.21,27465.0,125.3541,125.4792,125.2002,125.2675,27465.0
2024-04-19 10:35:00,130.15,130.18,129.94,130.07,37319.0,125.2098,125.2387,125.0078,125.1328,37319.0
2024-04-19 10:40:00,129.98,130.28,129.9,130.27,33174.0,125.0463,125.3349,124.9693,125.3252,33174.0
2024-04-19 10:45:00,130.29,130.39,130.08,130.16,49628.0,125.3445,125.4407,125.1425,125.2194,49628.0
2024-04-19 10:50:00,130.16,130.35,130.13,130.22,54730.0,125.2194,125.4022,125.1906,125.2771,54730.0
2024-04-19 10:55:00,130.2,130.22,129.99,130.1,42749.0,125.2579,125.2771,125.0559,125.1617,42749.0
2024-04-19 11:00:00,130.09,130.33,129.97,130.28,33405.0,125.1521,125.383,125.0366,125.3349,33405.0
2024-04-19 11:05:00,130.3,130.44,130.24,130.44,35895.0,125.3541,125.4888,125.2964,125.4888,35895.0
2024-04-19 11:10:00,130.45,130.51,130.13,130.14,23446.0,125.4984,125.5561,125.1906,125.2002,23446.0
2024-04-19 11:15:00,130.15,130.2,129.87,129.87,21726.0,125.2098,125.2579,124.9404,124.9404,21726.0
2024-04-19 11:20:00,129.86,129.87,129.71,129.79,15793.0,124.9308,124.9404,124.7865,124.8635,15793.0
2024-04-19 11:25:00,129.78,129.81,129.64,129.65,15822.0,124.8538,124.8827,124.7192,124.7288,15822.0
2024-04-19 11:30:00,129.61,129.64,129.22,129.28,31537.0,124.6903,124.7192,124.3151,124.3728,31537.0
2024-04-19 11:35:00,129.29,129.65,129.29,129.61,18987.0,124.3824,124.7288,124.3824,124.6903,18987.0
2024-04-19 11:40:00,129.62,129.63,129.34,129.39,15234.0,124.6999,124.7095,124.4306,124.4787,15234.0
2024-04-19 11:45:00,129.39,129.61,129.39,129.56,13236.0,124.4787,124.6903,124.4787,124.6422,13236.0
2024-04-19 11:50:00,129.59,129.71,129.59,129.61,10634.0,124.6711,124.7865,124.6711,124.6903,10634.0
2024-04-19 11:55:00,129.59,129.61,129.45,129.52,6731.0,124.6711,124.6903,124.5364,124.6037,6731.0
2024-04-19 12:00:00,129.52,129.61,129.48,129.51,8814.0,124.6037,124.6903,124.5652,124.5941,8814.0
2024-04-19 12:05:00,129.53,129.57,129.37,129.48,15798.0,124.6133,124.6518,124.4594,124.5652,15798.0
2024-04-19 12:10:00,129.47,129.52,129.26,129.34,14164.0,124.5556,124.6037,124.3536,124.4306,14164.0
2024-04-19 12:15:00,129.33,129.33,129.19,129.24,15459.0,124.4209,124.4209,124.2862,124.3343,15459.0
2024-04-19 12:20:00,129.26,129.36,129.18,129.18,15664.0,124.3536,124.4498,124.2766,124.2766,15664.0
2024-04-19 12:25:00,129.18,129.27,129.14,129.15,12017.0,124.2766,124.3632,124.2381,124.2478,12017.0
2024-04-19 12:30:00,129.11,129.26,129.05,129.26,23537.0,124.2093,124.3536,124.1516,124.3536,23537.0
2024-04-19 12:35:00,129.26,129.29,129.13,129.18,10113.0,124.3536,124.3824,124.2285,124.2766,10113.0
2024-04-19 12:40:00,129.2,129.41,129.17,129.4,9795.0,124.2959,124.4979,124.267,124.4883,9795.0
2024-04-19 12:45:00,129.36,129.44,129.27,129.35,13644.0,124.4498,124.5268,124.3632,124.4402,13644.0
2024-04-19 12:50:00,129.37,129.61,129.37,129.49,15479.0,124.4594,124.6903,124.4594,124.5749,15479.0
2024-04-19 12:55:00,129.53,129.63,129.52,129.62,7351.0,124.6133,124.7095,124.6037,124.6999,7351.0
2024-04-19 13:00:00,129.63,129.66,129.53,129.58,12505.0,124.7095,124.7384,124.6133,124.6614,12505.0
2024-04-19 13:05:00,129.59,129.6,129.42,129.43,9111.0,124.6711,124.6807,124.5075,124.5171,9111.0
2024-04-19 13:10:00,129.42,129.52,129.37,129.51,9258.0,124.5075,124.6037,124.4594,124.5941,9258.0
2024-04-19 13:15:00,129.54,129.68,129.48,129.66,16679.0,124.623,124.7576,124.5652,124.7384,16679.0
2024-04-19 13:20:00,129.68,129.69,129.5,129.54,16876.0,124.7576,124.7673,124.5845,124.623,16876.0
2024-04-19 13:25:00,129.5,129.58,129.37,129.37,6898.0,124.5845,124.6614,124.4594,124.4594,6898.0
2024-04-19 13:30:00,129.37,129.49,129.37,129.46,6873.0,124.4594,124.5749,124.4594,124.546,6873.0
2024-04-19 13:35:00,129.44,129.48,129.26,129.28,12815.0,124.5268,124.5652,124.3536,124.3728,12815.0
2024-04-19 13:40:00,129.28,129.34,129.26,129.32,11184.0,124.3728,124.4306,124.3536,124.4113,11184.0
2024-04-19 13:45:00,129.33,129.5,129.33,129.45,18257.0,124.4209,124.5845,124.4209,124.5364,18257.0
2024-04-19 13:50:00,129.5,129.69,129.47,129.65,20981.0,124.5845,124.7673,124.5556,124.7288,20981.0
2024-04-19 13:55:00,129.64,129.67,129.46,129.47,19399.0,124.7192,124.748,124.546,124.5556,19399.0
2024-04-19 14:00:00,129.45,129.45,129.14,129.18,16283.0,124.5364,124.5364,124.2381,124.2766,16283.0
2024-04-19 14:05:00,129.18,129.34,129.08,129.21,16425.0,124.2766,124.4306,124.1804,124.3055,16425.0
2024-04-19 14:10:00,129.23,129.28,129.15,129.16,12110.0,124.3247,124.3728,124.2478,124.2574,12110.0
2024-04-19 14:15:00,129.13,129.37,129.07,129.32,17437.0,124.2285,124.4594,124.1708,124.4113,17437.0
2024-04-19 14:20:00,129.3,129.38,129.22,129.37,14849.0,124.3921,124.469,124.3151,124.4594,14849.0
2024-04-19 14:25:00,129.34,129.39,129.17,129.17,14728.0,124.4306,124.4787,124.267,124.267,14728.0
2024-04-19 14:30:00,129.16,129.27,129.16,129.22,14920.0,124.2574,124.3632,124.2574,124.3151,14920.0
2024-04-19 14:35:00,129.25,129.31,129.11,129.12,28555.0,124.344,124.4017,124.2093,124.2189,28555.0
2024-04-19 14:40:00,129.13,129.18,129.06,129.07,17903.0,124.2285,124.2766,124.1612,124.1708,17903.0
2024-04-19 14:45:00,129.11,129.16,128.99,129.14,15842.0,124.2093,124.2574,124.0938,124.2381,15842.0
2024-04-19 14:50:00,129.14,129.18,129.03,129.05,33156.0,124.2381,124.2766,124.1323,124.1516,33156.0
2024-04-19 14:55:00,129.08,129.31,129.08,129.31,27930.0,124.1804,124.4017,124.1804,124.4017,27930.0
2024-04-19 15:00:00,129.31,129.43,129.22,129.38,34532.0,124.4017,124.5171,124.3151,124.469,34532.0
2024-04-19 15:05:00,129.38,129.4,129.23,129.31,30967.0,124.469,124.4883,124.3247,124.4017,30967.0
2024-04-19 15:10:00,129.29,129.44,129.22,129.39,19709.0,124.3824,124.5268,124.3151,124.4787,19709.0
2024-04-19 15:15:00,129.39,129.4,129.14,129.16,42667.0,124.4787,124.4883,124.2381,124.2574,42667.0
2024-04-19 15:20:00,129.16,129.2,129.0,129.0,19688.0,124.2574,124.2959,124.1035,124.1035,19688.0
2024-04-19 15:25:00,128.98,129.13,128.96,129.09,25606.0,124.0842,124.2285,124.065,124.19,25606.0
2024-04-19 15:30:00,129.1,129.31,129.09,129.3,27804.0,124.1997,124.4017,124.19,124.3921,27804.0
2024-04-19 15:35:00,129.29,129.35,129.05,129.24,51588.0,124.3824,124.4402,124.1516,124.3343,51588.0
2024-04-19 15:40:00,129.24,129.27,129.11,129.25,79509.0,124.3343,124.3632,124.2093,124.344,79509.0
2024-04-19 15:45:00,129.24,129.35,129.12,129.19,46188.0,124.3343,124.4402,124.2189,124.2862,46188.0
2024-04-19 15:50:00,129.21,129.36,129.15,129.22,72986.0,124.3055,124.4498,124.2478,124.3151,72986.0
2024-04-19 15:55:00,129.23,129.4,129.2,129.38,214893.0,124.3247,124.4883,124.2959,124.469,214893.0
2024-04-22 09:30:00,128.61,128.61,127.91,128.12,83412.0,123.7283,123.7283,123.0548,123.2569,83412.0
2024-04-22 09:35:00,128.13,128.23,127.28,127.34,47683.0,123.2665,123.3627,122.4487,122.5065,47683.0
2024-04-22 09:40:00,127.34,127.77,126.94,127.67,58258.0,122.5065,122.9201,122.1216,122.8239,58258.0
2024-04-22 09:45:00,127.72,128.07,127.64,128.04,43738.0,122.872,123.2088,122.7951,123.1799,43738.0
2024-04-22 09:50:00,128.05,128.3,127.94,128.22,34043.0,123.1895,123.43,123.0837,123.3531,34043.0
2024-04-22 09:55:00,128.24,128.28,128.11,128.21,30717.0,123.3723,123.4108,123.2472,123.3434,30717.0
2024-04-22 10:00:00,128.22,128.36,128.1,128.31,25109.0,123.3531,123.4877,123.2376,123.4396,25109.0
2024-04-22 10:05:00,128.31,128.47,128.25,128.25,29022.0,123.4396,123.5936,123.3819,123.3819,29022.0
2024-04-22 10:10:00,128.26,128.63,128.26,128.54,27821.0,123.3915,123.7475,123.3915,123.6609,27821.0
2024-04-22 10:15:00,128.53,128.71,128.53,128.67,43339.0,123.6513,123.8245,123.6513,123.786,43339.0
2024-04-22 10:20:00,128.67,128.89,128.67,128.83,47945.0,123.786,123.9976,123.786,123.9399,47945.0
2024-04-22 10:25:00,128.83,128.91,128.72,128.75,24537.0,123.9399,124.0169,123.8341,123.8629,24537.0
2024-04-22 10:30:00,128.75,128.98,128.66,128.91,23619.0,123.8629,124.0842,123.7764,124.0169,23619.0
2024-04-22 10:35:00,128.87,129.01,128.85,128.96,26625.0,123.9784,124.1131,123.9591,124.065,26625.0
2024-04-22 10:40:00,128.97,129.02,128.79,128.87,22076.0,124.0746,124.1227,123.9014,123.9784,22076.0
2024-04-22 10:45:00,128.86,129.05,128.86,129.01,17524.0,123.9688,124.1516,123.9688,124.1131,17524.0
2024-04-22 10:50:00,129.0,129.09,128.94,128.98,15797.0,124.1035,124.19,124.0457,124.0842,15797.0
2024-04-22 10:55:00,129.0,129.14,128.95,129.0,12905.0,124.1035,124.2381,124.0554,124.1035,12905.0
2024-04-22 11:00:00,129.0,129.2,129.0,129.16,42780.0,124.1035,124.2959,124.1035,124.2574,42780.0
2024-04-22 11:05:00,129.15,129.16,128.75,128.75,12488.0,124.2478,124.2574,123.8629,123.8629,12488.0
2024-04-22 11:10:00,128.77,128.78,128.45,128.66,18127.0,123.8822,123.8918,123.5743,123.7764,18127.0
2024-04-22 11:15:00,128.67,128.76,128.62,128.66,10631.0,123.786,123.8726,123.7379,123.7764,10631.0
2024-04-22 11:20:00,128.65,128.79,128.61,128.73,11596.0,123.7667,123.9014,123.7283,123.8437,11596.0
2024-04-22 11:25:00,128.74,128.94,128.69,128.94,10802.0,123.8533,124.0457,123.8052,124.0457,10802.0
2024-04-22 11:30:00,128.93,129.03,128.89,128.96,27175.0,124.0361,124.1323,123.9976,124.065,27175.0
2024-04-22 11:35:00,129.0,129.08,128.93,129.0,9300.0,124.1035,124.1804,124.0361,124.1035,9300.0
2024-04-22 11:40:00,129.0,129.0,128.82,128.98,11057.0,124.1035,124.1035,123.9303,124.0842,11057.0
2024-04-22 11:45:00,128.99,129.04,128.93,128.98,15560.0,124.0938,124.1419,124.0361,124.0842,15560.0
2024-04-22 11:50:00,128.99,129.08,128.92,129.05,31033.0,124.0938,124.1804,124.0265,124.1516,31033.0
2024-04-22 11:55:00,129.06,129.13,129.05,129.1,42103.0,124.1612,124.2285,124.1516,124.1997,42103.0
2024-04-22 12:00:00,129.1,129.19,129.09,129.16,23553.0,124.1997,124.2862,124.19,124.2574,23553.0
2024-04-22 12:05:00,129.17,129.22,129.11,129.15,24994.0,124.267,124.3151,124.2093,124.2478,24994.0
2024-04-22 12:10:00,129.12,129.19,129.02,129.04,13256.0,124.2189,124.2862,124.1227,124.1419,13256.0
2024-04-22 12:15:00,129.05,129.29,129.05,129.17,23030.0,124.1516,124.3824,124.1516,124.267,23030.0
2024-04-22 12:20:00,129.16,129.23,129.11,129.15,17072.0,124.2574,124.3247,124.2093,124.2478,17072.0
2024-04-22 12:25:00,129.15,129.21,129.09,129.21,16982.0,124.2478,124.3055,124.19,124.3055,16982.0
2024-04-22 12:30:00,129.21,129.26,129.15,129.21,11758.0,124.3055,124.3536,124.2478,124.3055,11758.0
2024-04-22 12:35:00,129.25,129.39,129.25,129.32,21229.0,124.344,124.4787,124.344,124.4113,21229.0
2024-04-22 12:40:00,129.35,129.54,129.34,129.52,19122.0,124.4402,124.623,124.4306,124.6037,19122.0
2024-04-22 12:45:00,129.51,129.59,129.49,129.52,30832.0,124.5941,124.6711,124.5749,124.6037,30832.0
2024-04-22 12:50:00,129.54,129.54,129.36,129.4,11682.0,124.623,124.623,124.4498,124.4883,11682.0
2024-04-22 12:55:00,129.4,129.49,129.36,129.49,41129.0,124.4883,124.5749,124.4498,124.5749,41129.0
2024-04-22 13:00:00,129.48,129.53,129.38,129.41,29299.0,124.5652,124.6133,124.469,124.4979,29299.0
2024-04-22 13:05:00,129.41,129.46,129.35,129.41,35588.0,124.4979,124.546,124.4402,124.4979,35588.0
2024-04-22 13:10:00,129.43,129.66,129.43,129.66,44813.0,124.5171,124.7384,124.5171,124.7384,44813.0
2024-04-22 13:15:00,129.69,129.69,129.5,129.54,15360.0,124.7673,124.7673,124.5845,124.623,15360.0
2024-04-22 13:20:00,129.56,129.61,129.54,129.57,13644.0,124.6422,124.6903,124.623,124.6518,13644.0
2024-04-22 13:25:00,129.6,129.88,129.6,129.86,23548.0,124.6807,124.9501,124.6807,124.9308,23548.0
2024-04-22 13:30:00,129.85,129.94,129.83,129.87,16433.0,124.9212,125.0078,124.902,124.9404,16433.0
2024-04-22 13:35:00,129.88,129.95,129.85,129.88,16624.0,124.9501,125.0174,124.9212,124.9501,16624.0
2024-04-22 13:40:00,129.88,129.91,129.78,129.85,19739.0,124.9501,124.9789,124.8538,124.9212,19739.0
2024-04-22 13:45:00,129.85,129.93,129.84,129.93,21017.0,124.9212,124.9982,124.9116,124.9982,21017.0
2024-04-22 13:50:00,129.92,130.17,129.92,130.1,47546.0,124.9885,125.229,124.9885,125.1617,47546.0
2024-04-22 13:55:00,130.15,130.15,130.02,130.05,17644.0,125.2098,125.2098,125.0847,125.1136,17644.0
2024-04-22 14:00:00,130.08,130.12,129.99,130.08,18053.0,125.1425,125.1809,125.0559,125.1425,18053.0
2024-04-22 14:05:00,130.07,130.09,129.96,130.05,26757.0,125.1328,125.1521,125.027,125.1136,26757.0
2024-04-22 14:10:00,130.06,130.06,129.97,130.01,65492.0,125.1232,125.1232,125.0366,125.0751,65492.0
2024-04-22 14:15:00,130.02,130.28,129.98,130.25,46522.0,125.0847,125.3349,125.0463,125.306,46522.0
2024-04-22 14:20:00,130.26,130.37,130.23,130.36,27156.0,125.3156,125.4215,125.2868,125.4118,27156.0
2024-04-22 14:25:00,130.35,130.35,130.19,130.23,21975.0,125.4022,125.4022,125.2483,125.2868,21975.0
2024-04-22 14:30:00,130.24,130.35,130.19,130.31,46876.0,125.2964,125.4022,125.2483,125.3637,46876.0
2024-04-22 14:35:00,130.3,130.4,130.25,130.27,33089.0,125.3541,125.4503,125.306,125.3252,33089.0
2024-04-22 14:40:00,130.28,130.29,130.1,130.16,17764.0,125.3349,125.3445,125.1617,125.2194,17764.0
2024-04-22 14:45:00,130.15,130.18,130.08,130.09,25798.0,125.2098,125.2387,125.1425,125.1521,25798.0
2024-04-22 14:50:00,130.07,130.15,130.02,130.15,33957.0,125.1328,125.2098,125.0847,125.2098,33957.0
2024-04-22 14:55:00,130.15,130.26,130.11,130.23,33200.0,125.2098,125.3156,125.1713,125.2868,33200.0
2024-04-22 15:00:00,130.24,130.24,130.1,130.11,27832.0,125.2964,125.2964,125.1617,125.1713,27832.0
2024-04-22 15:05:00,130.11,130.25,130.11,130.2,19273.0,125.1713,125.306,125.1713,125.2579,19273.0
2024-04-22 15:10:00,130.2,130.21,130.1,130.16,34236.0,125.2579,125.2675,125.1617,125.2194,34236.0
2024-04-22 15:15:00,130.15,130.17,129.97,130.0,29920.0,125.2098,125.229,125.0366,125.0655,29920.0
2024-04-22 15:20:00,130.01,130.07,129.87,129.87,28332.0,125.0751,125.1328,124.9404,124.9404,28332.0
2024-04-22 15:25:00,129.88,129.89,129.79,129.84,22678.0,124.9501,124.9597,124.8635,124.9116,22678.0
2024-04-22 15:30:00,129.83,129.83,129.62,129.63,25567.0,124.902,124.902,124.6999,124.7095,25567.0
2024-04-22 15:35:00,129.62,129.63,129.52,129.59,28034.0,124.6999,124.7095,124.6037,124.6711,28034.0
2024-04-22 15:40:00,129.58,129.61,129.47,129.5,40494.0,124.6614,124.6903,124.5556,124.5845,40494.0
2024-04-22 15:45:00,129.49,129.52,129.38,129.47,61694.0,124.5749,124.6037,124.469,124.5556,61694.0
2024-04-22 15:50:00,129.46,129.48,129.17,129.38,77473.0,124.546,124.5652,124.267,124.469,77473.0
2024-04-22 15:55:00,129.38,129.39,129.18,129.34,183282.0,124.469,124.4787,124.2766,124.4306,183282.0
2024-04-23 09:30:00,128.63,128.98,127.73,128.28,88384.0,123.7475,124.0842,122.8817,123.4108,88384.0
2024-04-23 09:35:00,128.26,128.69,127.92,128.63,39645.0,123.3915,123.8052,123.0645,123.7475,39645.0
2024-04-23 09:40:00,128.65,128.84,128.08,128.2,20043.0,123.7667,123.9495,123.2184,123.3338,20043.0
2024-04-23 09:45:00,128.24,128.49,128.12,128.46,53367.0,123.3723,123.6128,123.2569,123.584,53367.0
2024-04-23 09:50:00,128.42,128.7,128.22,128.64,33919.0,123.5455,123.8148,123.3531,123.7571,33919.0
2024-04-23 09:55:00,128.68,128.82,128.54,128.65,16745.0,123.7956,123.9303,123.6609,123.7667,16745.0
2024-04-23 10:00:00,128.67,128.82,128.6,128.8,17651.0,123.786,123.9303,123.7186,123.911,17651.0
2024-04-23 10:05:00,128.81,128.81,128.59,128.7,15752.0,123.9207,123.9207,123.709,123.8148,15752.0
2024-04-23 10:10:00,128.72,128.86,128.43,128.49,15785.0,123.8341,123.9688,123.5551,123.6128,15785.0
2024-04-23 10:15:00,128.51,128.61,128.29,128.44,30502.0,123.6321,123.7283,123.4204,123.5647,30502.0
2024-04-23 10:20:00,128.47,128.67,128.29,128.45,24701.0,123.5936,123.786,123.4204,123.5743,24701.0
2024-04-23 10:25:00,128.49,128.82,128.49,128.8,9917.0,123.6128,123.9303,123.6128,123.911,9917.0
2024-04-23 10:30:00,128.81,129.01,128.76,128.84,16944.0,123.9207,124.1131,123.8726,123.9495,16944.0
2024-04-23 10:35:00,128.86,129.11,128.72,129.11,18357.0,123.9688,124.2093,123.8341,124.2093,18357.0
2024-04-23 10:40:00,129.12,129.25,129.12,129.15,13993.0,124.2189,124.344,124.2189,124.2478,13993.0
2024-04-23 10:45:00,129.16,129.23,128.99,129.14,16148.0,124.2574,124.3247,124.0938,124.2381,16148.0
2024-04-23 10:50:00,129.18,129.37,129.16,129.16,22323.0,124.2766,124.4594,124.2574,124.2574,22323.0
2024-04-23 10:55:00,129.19,129.36,129.15,129.23,43420.0,124.2862,124.4498,124.2478,124.3247,43420.0
2024-04-23 11:00:00,129.26,129.26,128.85,128.89,44332.0,124.3536,124.3536,123.9591,123.9976,44332.0
2024-04-23 11:05:00,128.92,129.15,128.91,129.07,24997.0,124.0265,124.2478,124.0169,124.1708,24997.0
2024-04-23 11:10:00,129.09,129.35,129.08,129.23,8571.0,124.19,124.4402,124.1804,124.3247,8571.0
2024-04-23 11:15:00,129.19,129.33,129.16,129.33,12888.0,124.2862,124.4209,124.2574,124.4209,12888.0
2024-04-23 11:20:00,129.34,129.53,129.33,129.46,131273.0,124.4306,124.6133,124.4209,124.546,131273.0
2024-04-23 11:25:00,129.44,129.46,129.34,129.36,12024.0,124.5268,124.546,124.4306,124.4498,12024.0
2024-04-23 11:30:00,129.32,129.33,128.95,128.96,13432.0,124.4113,124.4209,124.0554,124.065,13432.0
2024-04-23 11:35:00,128.94,129.2,128.94,129.19,10908.0,124.0457,124.2959,124.0457,124.2862,10908.0
2024-04-23 11:40:00,129.16,129.2,129.01,129.09,17889.0,124.2574,124.2959,124.1131,124.19,17889.0
2024-04-23 11:45:00,129.12,129.31,129.07,129.31,9561.0,124.2189,124.4017,124.1708,124.4017,9561.0
2024-04-23 11:50:00,129.31,129.31,129.18,129.26,13131.0,124.4017,124.4017,124.2766,124.3536,13131.0
2024-04-23 11:55:00,129.27,129.42,129.27,129.38,7676.0,124.3632,124.5075,124.3632,124.469,7676.0
2024-04-23 12:00:00,129.39,129.51,129.38,129.45,7409.0,124.4787,124.5941,124.469,124.5364,7409.0
2024-04-23 12:05:00,129.45,129.5,129.42,129.44,9882.0,124.5364,124.5845,124.5075,124.5268,9882.0
2024-04-23 12:10:00,129.43,129.55,129.41,129.54,8343.0,124.5171,124.6326,124.4979,124.623,8343.0
2024-04-23 12:15:00,129.58,129.6,129.45,129.49,8318.0,124.6614,124.6807,124.5364,124.5749,8318.0
2024-04-23 12:20:00,129.53,129.57,129.51,129.52,7399.0,124.6133,124.6518,124.5941,124.6037,7399.0
2024-04-23 12:25:00,129.52,129.64,129.51,129.63,7305.0,124.6037,124.7192,124.5941,124.7095,7305.0
2024-04-23 12:30:00,129.65,129.72,129.56,129.62,93119.0,124.7288,124.7961,124.6422,124.6999,93119.0
2024-04-23 12:35:00,129.58,129.7,129.57,129.7,14373.0,124.6614,124.7769,124.6518,124.7769,14373.0
2024-04-23 12:40:00,129.7,129.78,129.64,129.71,18335.0,124.7769,124.8538,124.7192,124.7865,18335.0
2024-04-23 12:45:00,129.71,129.82,129.66,129.8,13758.0,124.7865,124.8923,124.7384,124.8731,13758.0
2024-04-23 12:50:00,129.79,129.92,129.77,129.8,19310.0,124.8635,124.9885,124.8442,124.8731,19310.0
2024-04-23 12:55:00,129.79,129.83,129.67,129.7,14534.0,124.8635,124.902,124.748,124.7769,14534.0
2024-04-23 13:00:00,129.7,129.78,129.66,129.75,9069.0,124.7769,124.8538,124.7384,124.825,9069.0
2024-04-23 13:05:00,129.74,129.87,129.73,129.75,10329.0,124.8154,124.9404,124.8057,124.825,10329.0
2024-04-23 13:10:00,129.75,129.76,129.57,129.58,9741.0,124.825,124.8346,124.6518,124.6614,9741.0
2024-04-23 13:15:00,129.58,129.76,129.55,129.76,25775.0,124.6614,124.8346,124.6326,124.8346,25775.0
2024-04-23 13:20:00,129.75,129.81,129.73,129.73,12372.0,124.825,124.8827,124.8057,124.8057,12372.0
2024-04-23 13:25:00,129.74,129.93,129.72,129.89,29584.0,124.8154,124.9982,124.7961,124.9597,29584.0
2024-04-23 13:30:00,129.89,129.89,129.79,129.83,22609.0,124.9597,124.9597,124.8635,124.902,22609.0
2024-04-23 13:35:00,129.83,129.95,129.78,129.94,23993.0,124.902,125.0174,124.8538,125.0078,23993.0
2024-04-23 13:40:00,129.94,130.01,129.89,129.91,13977.0,125.0078,125.0751,124.9597,124.9789,13977.0
2024-04-23 13:45:00,129.92,130.01,129.88,129.96,7231.0,124.9885,125.0751,124.9501,125.027,7231.0
2024-04-23 13:50:00,129.98,130.05,129.95,129.99,12781.0,125.0463,125.1136,125.0174,125.0559,12781.0
2024-04-23 13:55:00,129.99,130.04,129.95,130.03,8050.0,125.0559,125.104,125.0174,125.0944,8050.0
2024-04-23 14:00:00,130.01,130.12,130.0,130.07,15672.0,125.0751,125.1809,125.0655,125.1328,15672.0
2024-04-23 14:05:00,130.08,130.14,130.08,130.12,10290.0,125.1425,125.2002,125.1425,125.1809,10290.0
2024-04-23 14:10:00,130.1,130.19,130.07,130.1,8404.0,125.1617,125.2483,125.1328,125.1617,8404.0
2024-04-23 14:15:00,130.08,130.17,130.05,130.08,10121.0,125.1425,125.229,125.1136,125.1425,10121.0
2024-04-23 14:20:00,130.09,130.13,130.04,130.05,8997.0,125.1521,125.1906,125.104,125.1136,8997.0
2024-04-23 14:25:00,130.06,130.1,129.92,129.95,17102.0,125.1232,125.1617,124.9885,125.0174,17102.0
2024-04-23 14:30:00,129.96,129.97,129.86,129.93,11219.0,125.027,125.0366,124.9308,124.9982,11219.0
2024-04-23 14:35:00,129.94,130.07,129.94,130.03,10970.0,125.0078,125.1328,125.0078,125.0944,10970.0
2024-04-23 14:40:00,130.02,130.04,129.96,129.99,9105.0,125.0847,125.104,125.027,125.0559,9105.0
2024-04-23 14:45:00,129.99,129.99,129.88,129.89,16476.0,125.0559,125.0559,124.9501,124.9597,16476.0
2024-04-23 14:50:00,129.89,129.9,129.74,129.81,19859.0,124.9597,124.9693,124.8154,124.8827,19859.0
2024-04-23 14:55:00,129.85,129.87,129.66,129.78,38596.0,124.9212,124.9404,124.7384,124.8538,38596.0
2024-04-23 15:00:00,129.78,129.83,129.68,129.72,10700.0,124.8538,124.902,124.7576,124.7961,10700.0
2024-04-23 15:05:00,129.71,129.75,129.67,129.69,16418.0,124.7865,124.825,124.748,124.7673,16418.0
2024-04-23 15:10:00,129.7,129.84,129.66,129.75,37809.0,124.7769,124.9116,124.7384,124.825,37809.0
2024-04-23 15:15:00,129.75,129.75,129.64,129.7,43930.0,124.825,124.825,124.7192,124.7769,43930.0
2024-04-23 15:20:00,129.7,129.71,129.58,129.58,15436.0,124.7769,124.7865,124.6614,124.6614,15436.0
2024-04-23 15:25:00,129.58,129.63,129.55,129.62,17408.0,124.6614,124.7095,124.6326,124.6999,17408.0
2024-04-23 15:30:00,129.62,129.71,129.6,129.7,30977.0,124.6999,124.7865,124.6807,124.7769,30977.0
2024-04-23 15:35:00,129.68,129.7,129.61,129.66,22860.0,124.7576,124.7769,124.6903,124.7384,22860.0
2024-04-23 15:40:00,129.66,129.8,129.64,129.77,38734.0,124.7384,124.8731,124.7192,124.8442,38734.0
2024-04-23 15:45:00,129.77,129.87,129.69,129.81,38760.0,124.8442,124.9404,124.7673,124.8827,38760.0
2024-04-23 15:50:00,129.82,129.85,129.69,129.82,61537.0,124.8923,124.9212,124.7673,124.8923,61537.0
2024-04-23 15:55:00,129.84,129.89,129.57,129.82,201211.0,124.9116,124.9597,124.6518,124.8923,201211.0
2024-04-24 09:30:00,129.37,129.55,128.32,128.59,100419.0,124.4594,124.6326,123.4493,123.709,100419.0
2024-04-24 09:35:00,128.6,129.0,128.29,129.0,39057.0,123.7186,124.1035,123.4204,124.1035,39057.0
2024-04-24 09:40:00,128.97,129.03,128.65,128.67,30491.0,124.0746,124.1323,123.7667,123.786,30491.0
2024-04-24 09:45:00,128.7,128.72,128.43,128.59,32294.0,123.8148,123.8341,123.5551,123.709,32294.0
2024-04-24 09:50:00,128.56,129.14,128.55,129.03,61478.0,123.6802,124.2381,123.6705,124.1323,61478.0
2024-04-24 09:55:00,129.01,129.02,128.81,128.91,30699.0,124.1131,124.1227,123.9207,124.0169,30699.0
2024-04-24 10:00:00,128.93,128.93,128.6,128.87,67309.0,124.0361,124.0361,123.7186,123.9784,67309.0
2024-04-24 10:05:00,128.85,128.92,128.79,128.88,45232.0,123.9591,124.0265,123.9014,123.988,45232.0
2024-04-24 10:10:00,128.88,129.08,128.85,128.88,89615.0,123.988,124.1804,123.9591,123.988,89615.0
2024-04-24 10:15:00,128.9,128.97,128.8,128.88,54942.0,124.0073,124.0746,123.911,123.988,54942.0
2024-04-24 10:20:00,128.89,129.38,128.88,129.38,51471.0,123.9976,124.469,123.988,124.469,51471.0
2024-04-24 10:25:00,129.4,129.43,129.16,129.32,37323.0,124.4883,124.5171,124.2574,124.4113,37323.0
2024-04-24 10:30:00,129.31,129.43,129.16,129.32,25632.0,124.4017,124.5171,124.2574,124.4113,25632.0
2024-04-24 10:35:00,129.33,129.52,129.25,129.47,28463.0,124.4209,124.6037,124.344,124.5556,28463.0
2024-04-24 10:40:00,129.47,129.47,129.05,129.13,16327.0,124.5556,124.5556,124.1516,124.2285,16327.0
2024-04-24 10:45:00,129.11,129.15,129.0,129.13,28802.0,124.2093,124.2478,124.1035,124.2285,28802.0
2024-04-24 10:50:00,129.15,129.21,128.97,129.05,15227.0,124.2478,124.3055,124.0746,124.1516,15227.0
2024-04-24 10:55:00,129.01,129.01,128.77,128.79,16528.0,124.1131,124.1131,123.8822,123.9014,16528.0
2024-04-24 11:00:00,128.78,128.92,128.76,128.87,10807.0,123.8918,124.0265,123.8726,123.9784,10807.0
2024-04-24 11:05:00,128.85,128.89,128.56,128.57,13077.0,123.9591,123.9976,123.6802,123.6898,13077.0
2024-04-24 11:10:00,128.59,128.59,128.41,128.54,19898.0,123.709,123.709,123.5359,123.6609,19898.0
2024-04-24 11:15:00,128.55,128.8,128.53,128.7,19923.0,123.6705,123.911,123.6513,123.8148,19923.0
2024-04-24 11:20:00,128.71,128.83,128.66,128.77,14689.0,123.8245,123.9399,123.7764,123.8822,14689.0
2024-04-24 11:25:00,128.76,128.91,128.7,128.87,13939.0,123.8726,124.0169,123.8148,123.9784,13939.0
2024-04-24 11:30:00,128.85,128.85,128.71,128.81,13063.0,123.9591,123.9591,123.8245,123.9207,13063.0
2024-04-24 11:35:00,128.82,128.82,128.64,128.64,9737.0,123.9303,123.9303,123.7571,123.7571,9737.0
2024-04-24 11:40:00,128.65,128.79,128.57,128.57,12525.0,123.7667,123.9014,123.6898,123.6898,12525.0
2024-04-24 11:45:00,128.56,128.78,128.52,128.78,12394.0,123.6802,123.8918,123.6417,123.8918,12394.0
2024-04-24 11:50:00,128.77,128.85,128.72,128.85,5940.0,123.8822,123.9591,123.8341,123.9591,5940.0
2024-04-24 11:55:00,128.86,128.89,128.72,128.84,10539.0,123.9688,123.9976,123.8341,123.9495,10539.0
2024-04-24 12:00:00,128.84,128.96,128.84,128.89,8709.0,123.9495,124.065,123.9495,123.9976,8709.0
2024-04-24 12:05:00,128.86,128.9,128.76,128.79,11684.0,123.9688,124.0073,123.8726,123.9014,11684.0
2024-04-24 12:10:00,128.8,128.9,128.79,128.89,8750.0,123.911,124.0073,123.9014,123.9976,8750.0
2024-04-24 12:15:00,128.92,128.94,128.86,128.92,11472.0,124.0265,124.0457,123.9688,124.0265,11472.0
2024-04-24 12:20:00,128.93,129.12,128.91,128.95,16705.0,124.0361,124.2189,124.0169,124.0554,16705.0
2024-04-24 12:25:00,128.96,129.1,128.96,129.07,12802.0,124.065,124.1997,124.065,124.1708,12802.0
2024-04-24 12:30:00,129.05,129.1,128.99,129.04,10217.0,124.1516,124.1997,124.0938,124.1419,10217.0
2024-04-24 12:35:00,129.03,129.06,128.9,128.92,9712.0,124.1323,124.1612,124.0073,124.0265,9712.0
2024-04-24 12:40:00,128.92,128.95,128.87,128.88,9374.0,124.0265,124.0554,123.9784,123.988,9374.0
2024-04-24 12:45:00,128.88,128.91,128.81,128.87,8269.0,123.988,124.0169,123.9207,123.9784,8269.0
2024-04-24 12:50:00,128.89,129.0,128.89,128.98,6793.0,123.9976,124.1035,123.9976,124.0842,6793.0
2024-04-24 12:55:00,128.97,129.01,128.84,128.93,10823.0,124.0746,124.1131,123.9495,124.0361,10823.0
2024-04-24 13:00:00,128.92,128.93,128.8,128.89,17872.0,124.0265,124.0361,123.911,123.9976,17872.0
2024-04-24 13:05:00,128.89,129.05,128.83,128.85,34060.0,123.9976,124.1516,123.9399,123.9591,34060.0
2024-04-24 13:10:00,128.84,129.03,128.83,129.01,14175.0,123.9495,124.1323,123.9399,124.1131,14175.0
2024-04-24 13:15:00,129.05,129.07,128.95,128.96,7192.0,124.1516,124.1708,124.0554,124.065,7192.0
2024-04-24 13:20:00,128.96,129.05,128.93,129.02,12368.0,124.065,124.1516,124.0361,124.1227,12368.0
2024-04-24 13:25:00,129.01,129.07,128.98,128.98,9417.0,124.1131,124.1708,124.0842,124.0842,9417.0
2024-04-24 13:30:00,128.97,129.14,128.97,129.1,17105.0,124.0746,124.2381,124.0746,124.1997,17105.0
2024-04-24 13:35:00,129.11,129.23,129.04,129.2,13972.0,124.2093,124.3247,124.1419,124.2959,13972.0
2024-04-24 13:40:00,129.25,129.28,129.2,129.22,25613.0,124.344,124.3728,124.2959,124.3151,25613.0
2024-04-24 13:45:00,129.2,129.38,129.18,129.33,21868.0,124.2959,124.469,124.2766,124.4209,21868.0
2024-04-24 13:50:00,129.33,129.48,129.27,129.37,17366.0,124.4209,124.5652,124.3632,124.4594,17366.0
2024-04-24 13:55:00,129.37,129.54,129.37,129.53,11927.0,124.4594,124.623,124.4594,124.6133,11927.0
2024-04-24 14:00:00,129.51,129.51,129.41,129.47,9791.0,124.5941,124.5941,124.4979,124.5556,9791.0
2024-04-24 14:05:00,129.47,129.47,129.25,129.33,16248.0,124.5556,124.5556,124.344,124.4209,16248.0
2024-04-24 14:10:00,129.34,129.41,129.24,129.24,15252.0,124.4306,124.4979,124.3343,124.3343,15252.0
2024-04-24 14:15:00,129.22,129.27,129.16,129.18,11256.0,124.3151,124.3632,124.2574,124.2766,11256.0
2024-04-24 14:20:00,129.19,129.28,129.18,129.26,7532.0,124.2862,124.3728,124.2766,124.3536,7532.0
2024-04-24 14:25:00,129.24,129.3,129.2,129.3,6466.0,124.3343,124.3921,124.2959,124.3921,6466.0
2024-04-24 14:30:00,129.3,129.37,129.27,129.28,10374.0,124.3921,124.4594,124.3632,124.3728,10374.0
2024-04-24 14:35:00,129.28,129.28,129.21,129.24,9598.0,124.3728,124.3728,124.3055,124.3343,9598.0
2024-04-24 14:40:00,129.26,129.32,129.24,129.31,8333.0,124.3536,124.4113,124.3343,124.4017,8333.0
2024-04-24 14:45:00,129.28,129.28,129.2,129.28,16508.0,124.3728,124.3728,124.2959,124.3728,16508.0
2024-04-24 14:50:00,129.29,129.29,129.18,129.22,13514.0,124.3824,124.3824,124.2766,124.3151,13514.0
2024-04-24 14:55:00,129.21,129.25,129.17,129.18,10341.0,124.3055,124.344,124.267,124.2766,10341.0
2024-04-24 15:00:00,129.18,129.4,129.16,129.34,26584.0,124.2766,124.4883,124.2574,124.4306,26584.0
2024-04-24 15:05:00,129.33,129.46,129.27,129.46,17686.0,124.4209,124.546,124.3632,124.546,17686.0
2024-04-24 15:10:00,129.44,129.55,129.4,129.48,23241.0,124.5268,124.6326,124.4883,124.5652,23241.0
2024-04-24 15:15:00,129.47,129.51,129.41,129.49,21545.0,124.5556,124.5941,124.4979,124.5749,21545.0
2024-04-24 15:20:00,129.5,129.59,129.45,129.55,23188.0,124.5845,124.6711,124.5364,124.6326,23188.0
2024-04-24 15:25:00,129.55,129.69,129.53,129.62,24415.0,124.6326,124.7673,124.6133,124.6999,24415.0
2024-04-24 15:30:00,129.61,129.66,129.53,129.53,24499.0,124.6903,124.7384,124.6133,124.6133,24499.0
2024-04-24 15:35:00,129.53,129.61,129.51,129.56,28672.0,124.6133,124.6903,124.5941,124.6422,28672.0
2024-04-24 15:40:00,129.56,129.68,129.56,129.6,32921.0,124.6422,124.7576,124.6422,124.6807,32921.0
2024-04-24 15:45:00,129.61,129.61,129.37,129.38,57084.0,124.6903,124.6903,124.4594,124.469,57084.0
2024-04-24 15:50:00,129.38,129.58,129.31,129.57,74102.0,124.469,124.6614,124.4017,124.6518,74102.0
2024-04-24 15:55:00,129.59,129.64,129.22,129.26,296259.0,124.6711,124.7192,124.3151,124.3536,296259.0
2024-04-25 09:30:00,129.7,130.24,129.68,129.79,78769.0,124.7769,125.2964,124.7576,124.8635,78769.0
2024-04-25 09:35:00,129.82,129.89,129.24,129.41,28430.0,124.8923,124.9597,124.3343,124.4979,28430.0
2024-04-25 09:40:00,129.41,129.77,129.24,129.59,27219.0,124.4979,124.8442,124.3343,124.6711,27219.0
2024-04-25 09:45:00,129.49,129.64,129.02,129.07,17218.0,124.5749,124.7192,124.1227,124.1708,17218.0
2024-04-25 09:50:00,129.08,129.19,128.71,128.84,27715.0,124.1804,124.2862,123.8245,123.9495,27715.0
2024-04-25 09:55:00,128.89,129.2,128.77,129.09,46233.0,123.9976,124.2959,123.8822,124.19,46233.0
2024-04-25 10:00:00,129.08,129.09,128.68,128.74,22088.0,124.1804,124.19,123.7956,123.8533,22088.0
2024-04-25 10:05:00,128.72,128.96,128.7,128.91,16147.0,123.8341,124.065,123.8148,124.0169,16147.0
2024-04-25 10:10:00,128.84,128.93,128.7,128.85,30668.0,123.9495,124.0361,123.8148,123.9591,30668.0
2024-04-25 10:15:00,128.8,128.96,128.68,128.73,21847.0,123.911,124.065,123.7956,123.8437,21847.0
2024-04-25 10:20:00,128.72,128.73,128.3,128.44,51635.0,123.8341,123.8437,123.43,123.5647,51635.0
2024-04-25 10:25:00,128.43,128.78,128.43,128.78,22187.0,123.5551,123.8918,123.5551,123.8918,22187.0
2024-04-25 10:30:00,128.79,128.85,128.71,128.76,22076.0,123.9014,123.9591,123.8245,123.8726,22076.0
2024-04-25 10:35:00,128.79,129.02,128.79,128.97,14842.0,123.9014,124.1227,123.9014,124.0746,14842.0
2024-04-25 10:40:00,129.0,129.02,128.75,128.84,26640.0,124.1035,124.1227,123.8629,123.9495,26640.0
2024-04-25 10:45:00,128.81,129.02,128.78,128.84,19374.0,123.9207,124.1227,123.8918,123.9495,19374.0
2024-04-25 10:50:00,128.85,128.96,128.79,128.86,17136.0,123.9591,124.065,123.9014,123.9688,17136.0
2024-04-25 10:55:00,128.88,128.91,128.69,128.8,14652.0,123.988,124.0169,123.8052,123.911,14652.0
2024-04-25 11:00:00,128.77,128.93,128.64,128.84,16006.0,123.8822,124.0361,123.7571,123.9495,16006.0
2024-04-25 11:05:00,128.85,129.0,128.82,128.96,16683.0,123.9591,124.1035,123.9303,124.065,16683.0
2024-04-25 11:10:00,128.94,128.97,128.84,128.89,23922.0,124.0457,124.0746,123.9495,123.9976,23922.0
2024-04-25 11:15:00,128.89,129.04,128.88,129.0,41004.0,123.9976,124.1419,123.988,124.1035,41004.0
2024-04-25 11:20:00,129.0,129.29,128.97,129.25,27000.0,124.1035,124.3824,124.0746,124.344,27000.0
2024-04-25 11:25:00,129.25,129.27,129.13,129.16,24073.0,124.344,124.3632,124.2285,124.2574,24073.0
2024-04-25 11:30:00,129.14,129.18,129.05,129.13,19571.0,124.2381,124.2766,124.1516,124.2285,19571.0
2024-04-25 11:35:00,129.14,129.24,129.08,129.21,32528.0,124.2381,124.3343,124.1804,124.3055,32528.0
2024-04-25 11:40:00,129.21,129.23,129.12,129.18,16521.0,124.3055,124.3247,124.2189,124.2766,16521.0
2024-04-25 11:45:00,129.18,129.2,129.07,129.16,17015.0,124.2766,124.2959,124.1708,124.2574,17015.0
2024-04-25 11:50:00,129.15,129.25,129.12,129.13,31835.0,124.2478,124.344,124.2189,124.2285,31835.0
2024-04-25 11:55:00,129.14,129.39,129.12,129.37,63033.0,124.2381,124.4787,124.2189,124.4594,63033.0
2024-04-25 12:00:00,129.4,129.46,129.25,129.43,26582.0,124.4883,124.546,124.344,124.5171,26582.0
2024-04-25 12:05:00,129.47,129.58,129.41,129.55,10782.0,124.5556,124.6614,124.4979,124.6326,10782.0
2024-04-25 12:10:00,129.57,129.62,129.36,129.42,37424.0,124.6518,124.6999,124.4498,124.5075,37424.0
2024-04-25 12:15:00,129.44,129.57,129.44,129.52,18447.0,124.5268,124.6518,124.5268,124.6037,18447.0
2024-04-25 12:20:00,129.53,129.78,129.53,129.75,9613.0,124.6133,124.8538,124.6133,124.825,9613.0
2024-04-25 12:25:00,129.75,129.88,129.75,129.85,7731.0,124.825,124.9501,124.825,124.9212,7731.0
2024-04-25 12:30:00,129.86,129.9,129.78,129.8,13902.0,124.9308,124.9693,124.8538,124.8731,13902.0
2024-04-25 12:35:00,129.81,129.98,129.8,129.91,10982.0,124.8827,125.0463,124.8731,124.9789,10982.0
2024-04-25 12:40:00,129.92,129.93,129.8,129.88,13770.0,124.9885,124.9982,124.8731,124.9501,13770.0
2024-04-25 12:45:00,129.88,129.95,129.79,129.8,11083.0,124.9501,125.0174,124.8635,124.8731,11083.0
2024-04-25 12:50:00,129.79,129.87,129.72,129.83,10596.0,124.8635,124.9404,124.7961,124.902,10596.0
2024-04-25 12:55:00,129.83,129.88,129.72,129.75,12646.0,124.902,124.9501,124.7961,124.825,12646.0
2024-04-25 13:00:00,129.75,129.88,129.71,129.88,11957.0,124.825,124.9501,124.7865,124.9501,11957.0
2024-04-25 13:05:00,129.88,129.91,129.81,129.9,10985.0,124.9501,124.9789,124.8827,124.9693,10985.0
2024-04-25 13:10:00,129.91,129.91,129.74,129.76,17104.0,124.9789,124.9789,124.8154,124.8346,17104.0
2024-04-25 13:15:00,129.75,129.78,129.65,129.75,11480.0,124.825,124.8538,124.7288,124.825,11480.0
2024-04-25 13:20:00,129.71,129.74,129.56,129.56,14434.0,124.7865,124.8154,124.6422,124.6422,14434.0
2024-04-25 13:25:00,129.55,129.65,129.55,129.59,9953.0,124.6326,124.7288,124.6326,124.6711,9953.0
2024-04-25 13:30:00,129.58,129.87,129.57,129.79,9595.0,124.6614,124.9404,124.6518,124.8635,9595.0
2024-04-25 13:35:00,129.8,130.08,129.8,130.06,7341.0,124.8731,125.1425,124.8731,125.1232,7341.0
2024-04-25 13:40:00,130.09,130.09,129.98,129.99,12988.0,125.1521,125.1521,125.0463,125.0559,12988.0
2024-04-25 13:45:00,130.02,130.13,129.99,130.06,33922.0,125.0847,125.1906,125.0559,125.1232,33922.0
2024-04-25 13:50:00,130.05,130.14,130.0,130.12,24883.0,125.1136,125.2002,125.0655,125.1809,24883.0
2024-04-25 13:55:00,130.1,130.16,130.07,130.14,12420.0,125.1617,125.2194,125.1328,125.2002,12420.0
2024-04-25 14:00:00,130.13,130.17,129.88,129.91,14531.0,125.1906,125.229,124.9501,124.9789,14531.0
2024-04-25 14:05:00,129.92,130.12,129.92,130.09,13894.0,124.9885,125.1809,124.9885,125.1521,13894.0
2024-04-25 14:10:00,130.08,130.09,129.93,129.93,14126.0,125.1425,125.1521,124.9982,124.9982,14126.0
2024-04-25 14:15:00,129.93,130.05,129.9,129.97,22763.0,124.9982,125.1136,124.9693,125.0366,22763.0
2024-04-25 14:20:00,129.96,130.09,129.94,129.97,21067.0,125.027,125.1521,125.0078,125.0366,21067.0
2024-04-25 14:25:00,129.95,129.98,129.81,129.81,12871.0,125.0174,125.0463,124.8827,124.8827,12871.0
2024-04-25 14:30:00,129.79,130.03,129.79,129.89,16379.0,124.8635,125.0944,124.8635,124.9597,16379.0
2024-04-25 14:35:00,129.91,129.96,129.86,129.87,9245.0,124.9789,125.027,124.9308,124.9404,9245.0
2024-04-25 14:40:00,129.88,130.01,129.83,129.96,15205.0,124.9501,125.0751,124.902,125.027,15205.0
2024-04-25 14:45:00,129.97,130.09,129.96,130.06,10269.0,125.0366,125.1521,125.027,125.1232,10269.0
2024-04-25 14:50:00,130.13,130.15,130.05,130.07,11098.0,125.1906,125.2098,125.1136,125.1328,11098.0
2024-04-25 14:55:00,130.1,130.18,130.08,130.13,18661.0,125.1617,125.2387,125.1425,125.1906,18661.0
2024-04-25 15:00:00,130.14,130.32,130.14,130.23,36706.0,125.2002,125.3734,125.2002,125.2868,36706.0
2024-04-25 15:05:00,130.21,130.33,130.17,130.3,16447.0,125.2675,125.383,125.229,125.3541,16447.0
2024-04-25 15:10:00,130.31,130.37,130.27,130.37,24070.0,125.3637,125.4215,125.3252,125.4215,24070.0
2024-04-25 15:15:00,130.35,130.43,130.3,130.35,23942.0,125.4022,125.4792,125.3541,125.4022,23942.0
2024-04-25 15:20:00,130.36,130.39,130.3,130.33,28161.0,125.4118,125.4407,125.3541,125.383,28161.0
2024-04-25 15:25:00,130.35,130.58,130.32,130.57,35978.0,125.4022,125.6235,125.3734,125.6139,35978.0
2024-04-25 15:30:00,130.57,130.64,130.52,130.6,34736.0,125.6139,125.6812,125.5658,125.6427,34736.0
2024-04-25 15:35:00,130.6,130.61,130.5,130.53,30027.0,125.6427,125.6523,125.5465,125.5754,30027.0
2024-04-25 15:40:00,130.52,130.55,130.33,130.48,32749.0,125.5658,125.5946,125.383,125.5273,32749.0
2024-04-25 15:45:00,130.47,130.53,130.3,130.34,43817.0,125.5177,125.5754,125.3541,125.3926,43817.0
2024-04-25 15:50:00,130.33,130.35,130.15,130.21,104012.0,125.383,125.4022,125.2098,125.2675,104012.0
2024-04-25 15:55:00,130.25,130.25,129.96,130.11,283817.0,125.306,125.306,125.027,125.1713,283817.0
2024-04-26 09:30:00,129.46,129.57,128.86,129.44,63055.0,124.546,124.6518,123.9688,124.5268,63055.0
2024-04-26 09:35:00,129.46,129.8,129.28,129.67,37724.0,124.546,124.8731,124.3728,124.748,37724.0
2024-04-26 09:40:00,129.74,129.86,129.5,129.59,21012.0,124.8154,124.9308,124.5845,124.6711,21012.0
2024-04-26 09:45:00,129.54,129.76,129.31,129.49,21580.0,124.623,124.8346,124.4017,124.5749,21580.0
2024-04-26 09:50:00,129.47,129.53,129.37,129.42,35399.0,124.5556,124.6133,124.4594,124.5075,35399.0
2024-04-26 09:55:00,129.4,129.46,129.17,129.19,39671.0,124.4883,124.546,124.267,124.2862,39671.0
2024-04-26 10:00:00,129.23,129.75,129.13,129.67,16293.0,124.3247,124.825,124.2285,124.748,16293.0
2024-04-26 10:05:00,129.66,129.75,129.53,129.64,21603.0,124.7384,124.825,124.6133,124.7192,21603.0
2024-04-26 10:10:00,129.65,129.84,129.59,129.83,23392.0,124.7288,124.9116,124.6711,124.902,23392.0
2024-04-26 10:15:00,129.81,130.03,129.79,129.83,26794.0,124.8827,125.0944,124.8635,124.902,26794.0
2024-04-26 10:20:00,129.81,130.08,129.75,130.02,25564.0,124.8827,125.1425,124.825,125.0847,25564.0
2024-04-26 10:25:00,130.03,130.16,129.87,130.12,24573.0,125.0944,125.2194,124.9404,125.1809,24573.0
2024-04-26 10:30:00,130.12,130.2,129.98,130.09,70883.0,125.1809,125.2579,125.0463,125.1521,70883.0
2024-04-26 10:35:00,130.09,130.15,129.84,129.93,27161.0,125.1521,125.2098,124.9116,124.9982,27161.0
2024-04-26 10:40:00,129.91,129.95,129.79,129.84,31670.0,124.9789,125.0174,124.8635,124.9116,31670.0
2024-04-26 10:45:00,129.84,129.99,129.72,129.75,30517.0,124.9116,125.0559,124.7961,124.825,30517.0
2024-04-26 10:50:00,129.75,129.79,129.54,129.67,57515.0,124.825,124.8635,124.623,124.748,57515.0
2024-04-26 10:55:00,129.66,129.67,129.5,129.52,18613.0,124.7384,124.748,124.5845,124.6037,18613.0
2024-04-26 11:00:00,129.53,129.59,129.35,129.56,14325.0,124.6133,124.6711,124.4402,124.6422,14325.0
2024-04-26 11:05:00,129.55,129.67,129.54,129.6,16871.0,124.6326,124.748,124.623,124.6807,16871.0
2024-04-26 11:10:00,129.63,129.65,129.33,129.48,15132.0,124.7095,124.7288,124.4209,124.5652,15132.0
2024-04-26 11:15:00,129.52,129.55,129.38,129.4,13291.0,124.6037,124.6326,124.469,124.4883,13291.0
2024-04-26 11:20:00,129.42,129.73,129.42,129.65,13450.0,124.5075,124.8057,124.5075,124.7288,13450.0
2024-04-26 11:25:00,129.63,129.8,129.6,129.75,23645.0,124.7095,124.8731,124.6807,124.825,23645.0
2024-04-26 11:30:00,129.73,129.86,129.7,129.73,16315.0,124.8057,124.9308,124.7769,124.8057,16315.0
2024-04-26 11:35:00,129.72,129.84,129.71,129.75,12738.0,124.7961,124.9116,124.7865,124.825,12738.0
2024-04-26 11:40:00,129.74,129.89,129.74,129.84,10535.0,124.8154,124.9597,124.8154,124.9116,10535.0
2024-04-26 11:45:00,129.8,129.8,129.59,129.6,20212.0,124.8731,124.8731,124.6711,124.6807,20212.0
2024-04-26 11:50:00,129.6,129.79,129.48,129.79,20070.0,124.6807,124.8635,124.5652,124.8635,20070.0
2024-04-26 11:55:00,129.8,129.87,129.69,129.87,16671.0,124.8731,124.9404,124.7673,124.9404,16671.0
2024-04-26 12:00:00,129.86,130.06,129.81,130.05,17388.0,124.9308,125.1232,124.8827,125.1136,17388.0
2024-04-26 12:05:00,130.04,130.12,130.03,130.07,10473.0,125.104,125.1809,125.0944,125.1328,10473.0
2024-04-26 12:10:00,130.08,130.33,130.08,130.29,23466.0,125.1425,125.383,125.1425,125.3445,23466.0
2024-04-26 12:15:00,130.29,130.32,130.11,130.18,77003.0,125.3445,125.3734,125.1713,125.2387,77003.0
2024-04-26 12:20:00,130.17,130.26,130.17,130.21,52253.0,125.229,125.3156,125.229,125.2675,52253.0
2024-04-26 12:25:00,130.22,130.22,130.04,130.11,36117.0,125.2771,125.2771,125.104,125.1713,36117.0
2024-04-26 12:30:00,130.11,130.24,130.09,130.12,48328.0,125.1713,125.2964,125.1521,125.1809,48328.0
2024-04-26 12:35:00,130.12,130.17,130.05,130.06,25039.0,125.1809,125.229,125.1136,125.1232,25039.0
2024-04-26 12:40:00,130.06,130.11,130.03,130.06,12721.0,125.1232,125.1713,125.0944,125.1232,12721.0
2024-04-26 12:45:00,130.06,130.12,130.02,130.07,14016.0,125.1232,125.1809,125.0847,125.1328,14016.0
2024-04-26 12:50:00,130.07,130.14,130.03,130.04,25909.0,125.1328,125.2002,125.0944,125.104,25909.0
2024-04-26 12:55:00,130.05,130.13,130.0,130.12,66440.0,125.1136,125.1906,125.0655,125.1809,66440.0
2024-04-26 13:00:00,130.12,130.23,130.05,130.1,124127.0,125.1809,125.2868,125.1136,125.1617,124127.0
2024-04-26 13:05:00,130.1,130.13,130.0,130.02,62831.0,125.1617,125.1906,125.0655,125.0847,62831.0
2024-04-26 13:10:00,130.03,130.27,130.01,130.16,254306.0,125.0944,125.3252,125.0751,125.2194,254306.0
2024-04-26 13:15:00,130.17,130.2,130.14,130.17,16233.0,125.229,125.2579,125.2002,125.229,16233.0
2024-04-26 13:20:00,130.17,130.2,130.14,130.15,25846.0,125.229,125.2579,125.2002,125.2098,25846.0
2024-04-26 13:25:00,130.14,130.15,130.01,130.05,150048.0,125.2002,125.2098,125.0751,125.1136,150048.0
2024-04-26 13:30:00,130.06,130.16,130.04,130.13,11929.0,125.1232,125.2194,125.104,125.1906,11929.0
2024-04-26 13:35:00,130.13,130.17,130.12,130.13,14627.0,125.1906,125.229,125.1809,125.1906,14627.0
2024-04-26 13:40:00,130.15,130.16,130.04,130.13,21747.0,125.2098,125.2194,125.104,125.1906,21747.0
2024-04-26 13:45:00,130.13,130.21,130.1,130.19,30813.0,125.1906,125.2675,125.1617,125.2483,30813.0
2024-04-26 13:50:00,130.19,130.23,130.17,130.18,14135.0,125.2483,125.2868,125.229,125.2387,14135.0
2024-04-26 13:55:00,130.19,130.36,130.18,130.27,15387.0,125.2483,125.4118,125.2387,125.3252,15387.0
2024-04-26 14:00:00,130.28,130.34,130.22,130.27,17081.0,125.3349,125.3926,125.2771,125.3252,17081.0
2024-04-26 14:05:00,130.28,130.37,130.23,130.37,29546.0,125.3349,125.4215,125.2868,125.4215,29546.0
2024-04-26 14:10:00,130.38,130.55,130.37,130.55,16066.0,125.4311,125.5946,125.4215,125.5946,16066.0
2024-04-26 14:15:00,130.53,130.57,130.5,130.51,12654.0,125.5754,125.6139,125.5465,125.5561,12654.0
2024-04-26 14:20:00,130.5,130.53,130.44,130.47,20643.0,125.5465,125.5754,125.4888,125.5177,20643.0
2024-04-26 14:25:00,130.47,130.51,130.42,130.45,21158.0,125.5177,125.5561,125.4696,125.4984,21158.0
2024-04-26 14:30:00,130.41,130.45,130.31,130.37,21858.0,125.4599,125.4984,125.3637,125.4215,21858.0
2024-04-26 14:35:00,130.36,130.43,130.33,130.42,18699.0,125.4118,125.4792,125.383,125.4696,18699.0
2024-04-26 14:40:00,130.43,130.52,130.39,130.52,15474.0,125.4792,125.5658,125.4407,125.5658,15474.0
2024-04-26 14:45:00,130.52,130.52,130.41,130.43,20252.0,125.5658,125.5658,125.4599,125.4792,20252.0
2024-04-26 14:50:00,130.44,130.48,130.41,130.43,11919.0,125.4888,125.5273,125.4599,125.4792,11919.0
2024-04-26 14:55:00,130.42,130.46,130.35,130.46,16225.0,125.4696,125.508,125.4022,125.508,16225.0
2024-04-26 15:00:00,130.46,130.57,130.45,130.48,20657.0,125.508,125.6139,125.4984,125.5273,20657.0
2024-04-26 15:05:00,130.49,130.56,130.45,130.52,18791.0,125.5369,125.6042,125.4984,125.5658,18791.0
2024-04-26 15:10:00,130.51,130.61,130.51,130.54,22208.0,125.5561,125.6523,125.5561,125.585,22208.0
2024-04-26 15:15:00,130.53,130.6,130.45,130.46,16306.0,125.5754,125.6427,125.4984,125.508,16306.0
2024-04-26 15:20:00,130.47,130.59,130.39,130.55,32960.0,125.5177,125.6331,125.4407,125.5946,32960.0
2024-04-26 15:25:00,130.56,130.57,130.49,130.56,20719.0,125.6042,125.6139,125.5369,125.6042,20719.0
2024-04-26 15:30:00,130.55,130.55,130.36,130.54,42489.0,125.5946,125.5946,125.4118,125.585,42489.0
2024-04-26 15:35:00,130.54,130.67,130.54,130.57,32269.0,125.585,125.7101,125.585,125.6139,32269.0
2024-04-26 15:40:00,130.58,130.69,130.51,130.54,26797.0,125.6235,125.7293,125.5561,125.585,26797.0
2024-04-26 15:45:00,130.55,130.77,130.53,130.7,41181.0,125.5946,125.8063,125.5754,125.7389,41181.0
2024-04-26 15:50:00,130.71,130.76,130.45,130.47,89083.0,125.7485,125.7967,125.4984,125.5177,89083.0
2024-04-26 15:55:00,130.49,130.55,130.22,130.23,259001.0,125.5369,125.5946,125.2771,125.2868,259001.0
2024-04-29 09:30:00,129.75,129.98,129.45,129.68,80600.0,124.825,125.0463,124.5364,124.7576,80600.0
2024-04-29 09:35:00,129.69,129.7,129.42,129.5,47503.0,124.7673,124.7769,124.5075,124.5845,47503.0
2024-04-29 09:40:00,129.5,129.59,129.2,129.46,35070.0,124.5845,124.6711,124.2959,124.546,35070.0
2024-04-29 09:45:00,129.45,129.56,129.35,129.44,27466.0,124.5364,124.6422,124.4402,124.5268,27466.0
2024-04-29 09:50:00,129.48,129.82,129.46,129.74,37327.0,124.5652,124.8923,124.546,124.8154,37327.0
2024-04-29 09:55:00,129.72,129.78,129.6,129.65,18946.0,124.7961,124.8538,124.6807,124.7288,18946.0
2024-04-29 10:00:00,129.67,130.26,129.63,130.08,43087.0,124.748,125.3156,124.7095,125.1425,43087.0
2024-04-29 10:05:00,130.05,130.14,129.81,129.87,66464.0,125.1136,125.2002,124.8827,124.9404,66464.0
2024-04-29 10:10:00,129.87,130.17,129.87,130.13,19809.0,124.9404,125.229,124.9404,125.1906,19809.0
2024-04-29 10:15:00,130.15,130.26,130.05,130.2,13661.0,125.2098,125.3156,125.1136,125.2579,13661.0
2024-04-29 10:20:00,130.21,130.24,130.12,130.22,13255.0,125.2675,125.2964,125.1809,125.2771,13255.0
2024-04-29 10:25:00,130.19,130.22,129.92,129.97,25018.0,125.2483,125.2771,124.9885,125.0366,25018.0
2024-04-29 10:30:00,129.95,129.97,129.61,129.67,27432.0,125.0174,125.0366,124.6903,124.748,27432.0
2024-04-29 10:35:00,129.62,129.65,129.3,129.36,31427.0,124.6999,124.7288,124.3921,124.4498,31427.0
2024-04-29 10:40:00,129.36,129.38,128.8,128.89,64632.0,124.4498,124.469,123.911,123.9976,64632.0
2024-04-29 10:45:00,128.89,129.19,128.88,129.11,27552.0,123.9976,124.2862,123.988,124.2093,27552.0
2024-04-29 10:50:00,129.09,129.35,129.09,129.35,12065.0,124.19,124.4402,124.19,124.4402,12065.0
2024-04-29 10:55:00,129.34,129.5,129.29,129.31,28449.0,124.4306,124.5845,124.3824,124.4017,28449.0
2024-04-29 11:00:00,129.3,129.42,129.24,129.37,20869.0,124.3921,124.5075,124.3343,124.4594,20869.0
2024-04-29 11:05:00,129.39,129.5,129.35,129.46,13563.0,124.4787,124.5845,124.4402,124.546,13563.0
2024-04-29 11:10:00,129.5,129.6,129.44,129.6,16170.0,124.5845,124.6807,124.5268,124.6807,16170.0
2024-04-29 11:15:00,129.6,129.69,129.53,129.59,20880.0,124.6807,124.7673,124.6133,124.6711,20880.0
2024-04-29 11:20:00,129.59,129.69,129.52,129.54,11231.0,124.6711,124.7673,124.6037,124.623,11231.0
2024-04-29 11:25:00,129.53,129.71,129.48,129.67,21359.0,124.6133,124.7865,124.5652,124.748,21359.0
2024-04-29 11:30:00,129.63,129.71,129.59,129.68,20603.0,124.7095,124.7865,124.6711,124.7576,20603.0
2024-04-29 11:35:00,129.67,129.78,129.65,129.69,15600.0,124.748,124.8538,124.7288,124.7673,15600.0
2024-04-29 11:40:00,129.69,129.88,129.69,129.83,10252.0,124.7673,124.9501,124.7673,124.902,10252.0
2024-04-29 11:45:00,129.84,129.86,129.66,129.76,28871.0,124.9116,124.9308,124.7384,124.8346,28871.0
2024-04-29 11:50:00,129.78,129.84,129.71,129.76,12333.0,124.8538,124.9116,124.7865,124.8346,12333.0
2024-04-29 11:55:00,129.78,129.91,129.71,129.91,16237.0,124.8538,124.9789,124.7865,124.9789,16237.0
2024-04-29 12:00:00,129.92,129.94,129.82,129.93,18283.0,124.9885,125.0078,124.8923,124.9982,18283.0
2024-04-29 12:05:00,129.97,130.06,129.87,130.05,12522.0,125.0366,125.1232,124.9404,125.1136,12522.0
2024-04-29 12:10:00,130.06,130.06,129.97,130.03,12012.0,125.1232,125.1232,125.0366,125.0944,12012.0
2024-04-29 12:15:00,130.06,130.24,130.06,130.2,18713.0,125.1232,125.2964,125.1232,125.2579,18713.0
2024-04-29 12:20:00,130.22,130.28,130.15,130.27,7688.0,125.2771,125.3349,125.2098,125.3252,7688.0
2024-04-29 12:25:00,130.27,130.38,130.23,130.29,7126.0,125.3252,125.4311,125.2868,125.3445,7126.0
2024-04-29 12:30:00,130.29,130.36,130.23,130.36,10967.0,125.3445,125.4118,125.2868,125.4118,10967.0
2024-04-29 12:35:00,130.34,130.44,130.33,130.43,7761.0,125.3926,125.4888,125.383,125.4792,7761.0
2024-04-29 12:40:00,130.42,130.42,130.09,130.09,17940.0,125.4696,125.4696,125.1521,125.1521,17940.0
2024-04-29 12:45:00,130.09,130.23,130.07,130.22,5042.0,125.1521,125.2868,125.1328,125.2771,5042.0
2024-04-29 12:50:00,130.24,130.24,130.14,130.16,9361.0,125.2964,125.2964,125.2002,125.2194,9361.0
2024-04-29 12:55:00,130.16,130.24,130.07,130.2,14537.0,125.2194,125.2964,125.1328,125.2579,14537.0
2024-04-29 13:00:00,130.22,130.25,130.19,130.25,5749.0,125.2771,125.306,125.2483,125.306,5749.0
2024-04-29 13:05:00,130.27,130.28,130.2,130.27,10170.0,125.3252,125.3349,125.2579,125.3252,10170.0
2024-04-29 13:10:00,130.24,130.25,130.14,130.23,10544.0,125.2964,125.306,125.2002,125.2868,10544.0
2024-04-29 13:15:00,130.21,130.26,130.16,130.18,12694.0,125.2675,125.3156,125.2194,125.2387,12694.0
2024-04-29 13:20:00,130.19,130.27,130.11,130.27,17976.0,125.2483,125.3252,125.1713,125.3252,17976.0
2024-04-29 13:25:00,130.23,130.28,130.19,130.22,8587.0,125.2868,125.3349,125.2483,125.2771,8587.0
2024-04-29 13:30:00,130.24,130.28,130.19,130.22,13929.0,125.2964,125.3349,125.2483,125.2771,13929.0
2024-04-29 13:35:00,130.25,130.27,130.14,130.18,12621.0,125.306,125.3252,125.2002,125.2387,12621.0
2024-04-29 13:40:00,130.16,130.2,130.12,130.12,16314.0,125.2194,125.2579,125.1809,125.1809,16314.0
2024-04-29 13:45:00,130.12,130.13,130.04,130.07,9127.0,125.1809,125.1906,125.104,125.1328,9127.0
2024-04-29 13:50:00,130.08,130.13,130.0,130.0,11231.0,125.1425,125.1906,125.0655,125.0655,11231.0
2024-04-29 13:55:00,129.96,130.07,129.91,130.07,11551.0,125.027,125.1328,124.9789,125.1328,11551.0
2024-04-29 14:00:00,130.09,130.09,129.91,129.94,9140.0,125.1521,125.1521,124.9789,125.0078,9140.0
2024-04-29 14:05:00,129.93,130.0,129.86,130.0,11077.0,124.9982,125.0655,124.9308,125.0655,11077.0
2024-04-29 14:10:00,130.0,130.0,129.88,129.94,12296.0,125.0655,125.0655,124.9501,125.0078,12296.0
2024-04-29 14:15:00,129.96,130.03,129.93,129.96,13129.0,125.027,125.0944,124.9982,125.027,13129.0
2024-04-29 14:20:00,129.95,130.01,129.92,130.01,7783.0,125.0174,125.0751,124.9885,125.0751,7783.0
2024-04-29 14:25:00,130.0,130.01,129.93,129.99,12682.0,125.0655,125.0751,124.9982,125.0559,12682.0
2024-04-29 14:30:00,129.98,130.0,129.8,129.85,20247.0,125.0463,125.0655,124.8731,124.9212,20247.0
2024-04-29 14:35:00,129.87,129.9,129.82,129.9,6870.0,124.9404,124.9693,124.8923,124.9693,6870.0
2024-04-29 14:40:00,129.91,130.01,129.9,130.01,10134.0,124.9789,125.0751,124.9693,125.0751,10134.0
2024-04-29 14:45:00,130.02,130.02,129.92,129.94,10363.0,125.0847,125.0847,124.9885,125.0078,10363.0
2024-04-29 14:50:00,129.94,129.97,129.87,129.91,12316.0,125.0078,125.0366,124.9404,124.9789,12316.0
2024-04-29 14:55:00,129.92,130.03,129.82,129.99,24551.0,124.9885,125.0944,124.8923,125.0559,24551.0
2024-04-29 15:00:00,130.0,130.01,129.66,129.76,30818.0,125.0655,125.0751,124.7384,124.8346,30818.0
2024-04-29 15:05:00,129.78,129.8,129.56,129.68,21068.0,124.8538,124.8731,124.6422,124.7576,21068.0
2024-04-29 15:10:00,129.7,129.7,129.57,129.68,17167.0,124.7769,124.7769,124.6518,124.7576,17167.0
2024-04-29 15:15:00,129.69,129.78,129.66,129.76,22628.0,124.7673,124.8538,124.7384,124.8346,22628.0
2024-04-29 15:20:00,129.77,129.89,129.77,129.84,27070.0,124.8442,124.9597,124.8442,124.9116,27070.0
2024-04-29 15:25:00,129.84,129.89,129.68,129.81,34991.0,124.9116,124.9597,124.7576,124.8827,34991.0
2024-04-29 15:30:00,129.8,129.91,129.8,129.87,27332.0,124.8731,124.9789,124.8731,124.9404,27332.0
2024-04-29 15:35:00,129.88,129.95,129.79,129.86,30234.0,124.9501,125.0174,124.8635,124.9308,30234.0
2024-04-29 15:40:00,129.88,129.97,129.82,129.96,34513.0,124.9501,125.0366,124.8923,125.027,34513.0
2024-04-29 15:45:00,129.94,130.03,129.89,129.91,51205.0,125.0078,125.0944,124.9597,124.9789,51205.0
2024-04-29 15:50:00,129.89,130.26,129.89,130.25,111827.0,124.9597,125.3156,124.9597,125.306,111827.0
2024-04-29 15:55:00,130.25,130.26,130.11,130.23,200989.0,125.306,125.3156,125.1713,125.2868,200989.0
2024-04-30 09:30:00,129.81,129.86,128.96,129.02,52110.0,124.8827,124.9308,124.065,124.1227,52110.0
2024-04-30 09:35:00,129.06,129.68,129.03,129.25,30266.0,124.1612,124.7576,124.1323,124.344,30266.0
2024-04-30 09:40:00,129.22,129.5,129.15,129.5,15907.0,124.3151,124.5845,124.2478,124.5845,15907.0
2024-04-30 09:45:00,129.51,129.55,129.25,129.32,23270.0,124.5941,124.6326,124.344,124.4113,23270.0
2024-04-30 09:50:00,129.3,129.32,128.91,128.92,32839.0,124.3921,124.4113,124.0169,124.0265,32839.0
2024-04-30 09:55:00,128.91,128.92,128.58,128.69,47517.0,124.0169,124.0265,123.6994,123.8052,47517.0
2024-04-30 10:00:00,128.67,128.72,128.34,128.52,25159.0,123.786,123.8341,123.4685,123.6417,25159.0
2024-04-30 10:05:00,128.52,128.64,128.12,128.28,66966.0,123.6417,123.7571,123.2569,123.4108,66966.0
2024-04-30 10:10:00,128.28,128.51,128.2,128.44,32521.0,123.4108,123.6321,123.3338,123.5647,32521.0
2024-04-30 10:15:00,128.44,128.85,128.37,128.66,27076.0,123.5647,123.9591,123.4974,123.7764,27076.0
2024-04-30 10:20:00,128.68,128.73,128.48,128.56,21162.0,123.7956,123.8437,123.6032,123.6802,21162.0
2024-04-30 10:25:00,128.58,128.64,128.46,128.49,13673.0,123.6994,123.7571,123.584,123.6128,13673.0
2024-04-30 10:30:00,128.5,128.53,127.96,128.02,31100.0,123.6224,123.6513,123.1029,123.1607,31100.0
2024-04-30 10:35:00,128.03,128.13,127.85,128.08,27417.0,123.1703,123.2665,122.9971,123.2184,27417.0
2024-04-30 10:40:00,128.08,128.19,127.96,128.1,20658.0,123.2184,123.3242,123.1029,123.2376,20658.0
2024-04-30 10:45:00,128.11,128.34,128.09,128.2,26947.0,123.2472,123.4685,123.228,123.3338,26947.0
2024-04-30 10:50:00,128.21,128.28,128.11,128.15,25428.0,123.3434,123.4108,123.2472,123.2857,25428.0
2024-04-30 10:55:00,128.16,128.29,128.03,128.03,35003.0,123.2953,123.4204,123.1703,123.1703,35003.0
2024-04-30 11:00:00,128.05,128.29,128.01,128.27,19457.0,123.1895,123.4204,123.151,123.4012,19457.0
2024-04-30 11:05:00,128.26,128.43,128.08,128.08,16561.0,123.3915,123.5551,123.2184,123.2184,16561.0
2024-04-30 11:10:00,128.1,128.17,127.9,127.95,18828.0,123.2376,123.305,123.0452,123.0933,18828.0
2024-04-30 11:15:00,127.93,128.15,127.84,127.85,13831.0,123.0741,123.2857,122.9875,122.9971,13831.0
2024-04-30 11:20:00,127.85,128.0,127.82,127.82,26377.0,122.9971,123.1414,122.9682,122.9682,26377.0
2024-04-30 11:25:00,127.84,128.08,127.84,128.02,21328.0,122.9875,123.2184,122.9875,123.1607,21328.0
2024-04-30 11:30:00,128.02,128.07,127.74,127.85,26447.0,123.1607,123.2088,122.8913,122.9971,26447.0
2024-04-30 11:35:00,127.88,128.03,127.88,127.92,39236.0,123.026,123.1703,123.026,123.0645,39236.0
2024-04-30 11:40:00,127.93,127.98,127.65,127.7,42618.0,123.0741,123.1222,122.8047,122.8528,42618.0
2024-04-30 11:45:00,127.67,127.76,127.52,127.52,37291.0,122.8239,122.9105,122.6796,122.6796,37291.0
2024-04-30 11:50:00,127.53,127.54,127.41,127.43,38589.0,122.6893,122.6989,122.5738,122.593,38589.0
2024-04-30 11:55:00,127.43,127.64,127.42,127.43,43467.0,122.593,122.7951,122.5834,122.593,43467.0
2024-04-30 12:00:00,127.44,127.51,127.29,127.42,38655.0,122.6027,122.67,122.4584,122.5834,38655.0
2024-04-30 12:05:00,127.43,127.63,127.37,127.52,29199.0,122.593,122.7855,122.5353,122.6796,29199.0
2024-04-30 12:10:00,127.54,127.65,127.5,127.52,24962.0,122.6989,122.8047,122.6604,122.6796,24962.0
2024-04-30 12:15:00,127.51,127.53,127.3,127.33,38764.0,122.67,122.6893,122.468,122.4968,38764.0
2024-04-30 12:20:00,127.31,127.36,127.24,127.29,25835.0,122.4776,122.5257,122.4103,122.4584,25835.0
2024-04-30 12:25:00,127.29,127.32,127.02,127.04,33105.0,122.4584,122.4872,122.1986,122.2179,33105.0
2024-04-30 12:30:00,127.03,127.03,126.53,126.57,43276.0,122.2082,122.2082,121.7272,121.7657,43276.0
2024-04-30 12:35:00,126.6,126.77,126.53,126.67,30299.0,121.7946,121.9581,121.7272,121.8619,30299.0
2024-04-30 12:40:00,126.68,126.75,126.56,126.63,22548.0,121.8715,121.9389,121.7561,121.8234,22548.0
2024-04-30 12:45:00,126.6,126.71,126.53,126.53,35562.0,121.7946,121.9004,121.7272,121.7272,35562.0
2024-04-30 12:50:00,126.53,126.53,126.26,126.31,39645.0,121.7272,121.7272,121.4675,121.5156,39645.0
2024-04-30 12:55:00,126.3,126.43,126.22,126.23,30406.0,121.5059,121.631,121.429,121.4386,30406.0
2024-04-30 13:00:00,126.21,126.32,126.17,126.21,29799.0,121.4194,121.5252,121.3809,121.4194,29799.0
2024-04-30 13:05:00,126.22,126.42,126.15,126.25,33143.0,121.429,121.6214,121.3616,121.4578,33143.0
2024-04-30 13:10:00,126.25,126.45,126.2,126.34,34555.0,121.4578,121.6502,121.4097,121.5444,34555.0
2024-04-30 13:15:00,126.35,126.55,126.32,126.55,16613.0,121.554,121.7465,121.5252,121.7465,16613.0
2024-04-30 13:20:00,126.55,126.76,126.54,126.65,21119.0,121.7465,121.9485,121.7368,121.8427,21119.0
2024-04-30 13:25:00,126.66,126.76,126.56,126.68,27522.0,121.8523,121.9485,121.7561,121.8715,27522.0
2024-04-30 13:30:00,126.67,126.74,126.57,126.68,24331.0,121.8619,121.9292,121.7657,121.8715,24331.0
2024-04-30 13:35:00,126.68,126.81,126.62,126.81,21366.0,121.8715,121.9966,121.8138,121.9966,21366.0
2024-04-30 13:40:00,126.81,126.9,126.76,126.78,31159.0,121.9966,122.0832,121.9485,121.9677,31159.0
2024-04-30 13:45:00,126.75,126.84,126.71,126.84,15876.0,121.9389,122.0254,121.9004,122.0254,15876.0
2024-04-30 13:50:00,126.86,127.01,126.85,126.93,25050.0,122.0447,122.189,122.0351,122.112,25050.0
2024-04-30 13:55:00,126.95,127.2,126.95,127.14,21082.0,122.1313,122.3718,122.1313,122.3141,21082.0
2024-04-30 14:00:00,127.15,127.32,127.05,127.31,31441.0,122.3237,122.4872,122.2275,122.4776,31441.0
2024-04-30 14:05:00,127.33,127.41,127.28,127.4,16983.0,122.4968,122.5738,122.4487,122.5642,16983.0
2024-04-30 14:10:00,127.4,127.46,127.26,127.27,23248.0,122.5642,122.6219,122.4295,122.4391,23248.0
2024-04-30 14:15:00,127.24,127.37,127.17,127.36,23455.0,122.4103,122.5353,122.3429,122.5257,23455.0
2024-04-30 14:20:00,127.38,127.52,127.34,127.38,18731.0,122.5449,122.6796,122.5065,122.5449,18731.0
2024-04-30 14:25:00,127.39,127.41,127.24,127.24,20521.0,122.5546,122.5738,122.4103,122.4103,20521.0
2024-04-30 14:30:00,127.23,127.39,127.21,127.33,17968.0,122.4006,122.5546,122.3814,122.4968,17968.0
2024-04-30 14:35:00,127.33,127.38,127.25,127.38,14173.0,122.4968,122.5449,122.4199,122.5449,14173.0
2024-04-30 14:40:00,127.38,127.38,127.12,127.12,17562.0,122.5449,122.5449,122.2948,122.2948,17562.0
2024-04-30 14:45:00,127.12,127.2,127.05,127.05,23742.0,122.2948,122.3718,122.2275,122.2275,23742.0
2024-04-30 14:50:00,127.04,127.04,126.9,126.91,23666.0,122.2179,122.2179,122.0832,122.0928,23666.0
2024-04-30 14:55:00,126.92,127.03,126.9,126.97,35523.0,122.1024,122.2082,122.0832,122.1505,35523.0
2024-04-30 15:00:00,126.97,127.21,126.93,127.12,29954.0,122.1505,122.3814,122.112,122.2948,29954.0
2024-04-30 15:05:00,127.11,127.14,127.01,127.06,20693.0,122.2852,122.3141,122.189,122.2371,20693.0
2024-04-30 15:10:00,127.05,127.21,127.05,127.11,24024.0,122.2275,122.3814,122.2275,122.2852,24024.0
2024-04-30 15:15:00,127.11,127.14,126.83,126.87,26667.0,122.2852,122.3141,122.0158,122.0543,26667.0
2024-04-30 15:20:00,126.91,126.96,126.81,126.85,27733.0,122.0928,122.1409,121.9966,122.0351,27733.0
2024-04-30 15:25:00,126.85,126.89,126.74,126.83,22122.0,122.0351,122.0735,121.9292,122.0158,22122.0
2024-04-30 15:30:00,126.84,126.95,126.76,126.81,41132.0,122.0254,122.1313,121.9485,121.9966,41132.0
2024-04-30 15:35:00,126.83,126.85,126.6,126.74,37852.0,122.0158,122.0351,121.7946,121.9292,37852.0
2024-04-30 15:40:00,126.76,126.82,126.5,126.52,37801.0,121.9485,122.0062,121.6984,121.7176,37801.0
2024-04-30 15:45:00,126.5,126.68,126.44,126.66,67579.0,121.6984,121.8715,121.6406,121.8523,67579.0
2024-04-30 15:50:00,126.63,126.65,126.07,126.17,134126.0,121.8234,121.8427,121.2847,121.3809,134126.0
2024-04-30 15:55:00,126.18,126.25,125.43,125.62,595249.0,121.3905,121.4578,120.669,120.8518,595249.0
2024-05-01 09:30:00,125.08,125.73,124.61,125.62,107492.0,120.3323,120.9576,119.8801,120.8518,107492.0
2024-05-01 09:35:00,125.57,125.6,124.85,125.23,31216.0,120.8037,120.8325,120.111,120.4766,31216.0
2024-05-01 09:40:00,125.23,125.3,124.92,125.29,33361.0,120.4766,120.5439,120.1783,120.5343,33361.0
2024-05-01 09:45:00,125.3,125.38,125.09,125.28,19491.0,120.5439,120.6209,120.3419,120.5247,19491.0
2024-05-01 09:50:00,125.29,125.33,124.88,124.92,22668.0,120.5343,120.5728,120.1398,120.1783,22668.0
2024-05-01 09:55:00,124.94,125.39,124.79,125.32,25599.0,120.1976,120.6305,120.0533,120.5631,25599.0
2024-05-01 10:00:00,125.39,125.53,125.17,125.34,38345.0,120.6305,120.7652,120.4188,120.5824,38345.0
2024-05-01 10:05:00,125.32,125.67,125.28,125.64,19983.0,120.5631,120.8999,120.5247,120.871,19983.0
2024-05-01 10:10:00,125.66,125.66,125.02,125.14,24257.0,120.8902,120.8902,120.2745,120.39,24257.0
2024-05-01 10:15:00,125.16,125.17,124.85,125.07,59128.0,120.4092,120.4188,120.111,120.3226,59128.0
2024-05-01 10:20:00,125.08,125.32,125.01,125.03,20197.0,120.3323,120.5631,120.2649,120.2841,20197.0
2024-05-01 10:25:00,125.03,125.27,125.03,125.21,25075.0,120.2841,120.515,120.2841,120.4573,25075.0
2024-05-01 10:30:00,125.19,125.19,124.6,124.76,22690.0,120.4381,120.4381,119.8705,120.0244,22690.0
2024-05-01 10:35:00,124.77,124.79,124.33,124.58,30818.0,120.034,120.0533,119.6107,119.8512,30818.0
2024-05-01 10:40:00,124.56,124.57,124.36,124.57,11118.0,119.832,119.8416,119.6396,119.8416,11118.0
2024-05-01 10:45:00,124.53,124.55,124.37,124.37,17105.0,119.8031,119.8224,119.6492,119.6492,17105.0
2024-05-01 10:50:00,124.38,124.66,124.38,124.52,21405.0,119.6588,119.9282,119.6588,119.7935,21405.0
2024-05-01 10:55:00,124.53,124.78,124.46,124.68,77808.0,119.8031,120.0436,119.7358,119.9474,77808.0
2024-05-01 11:00:00,124.69,124.7,124.39,124.59,66511.0,119.9571,119.9667,119.6684,119.8608,66511.0
2024-05-01 11:05:00,124.59,124.69,124.32,124.47,64788.0,119.8608,119.9571,119.6011,119.7454,64788.0
2024-05-01 11:10:00,124.48,124.48,123.92,123.92,72280.0,119.755,119.755,119.2163,119.2163,72280.0
2024-05-01 11:15:00,123.91,124.45,123.91,124.34,45594.0,119.2067,119.7262,119.2067,119.6203,45594.0
2024-05-01 11:20:00,124.35,124.4,124.16,124.21,22034.0,119.63,119.6781,119.4472,119.4953,22034.0
2024-05-01 11:25:00,124.2,124.38,124.11,124.18,21120.0,119.4857,119.6588,119.3991,119.4664,21120.0
2024-05-01 11:30:00,124.19,124.2,123.96,124.03,36304.0,119.476,119.4857,119.2548,119.3221,36304.0
2024-05-01 11:35:00,124.04,124.09,123.86,123.97,29676.0,119.3317,119.3798,119.1586,119.2644,29676.0
2024-05-01 11:40:00,124.0,124.28,123.97,124.28,33511.0,119.2932,119.5626,119.2644,119.5626,33511.0
2024-05-01 11:45:00,124.28,124.48,124.25,124.25,22892.0,119.5626,119.755,119.5338,119.5338,22892.0
2024-05-01 11:50:00,124.26,124.32,124.16,124.21,16676.0,119.5434,119.6011,119.4472,119.4953,16676.0
2024-05-01 11:55:00,124.23,124.31,124.21,124.23,14646.0,119.5145,119.5915,119.4953,119.5145,14646.0
2024-05-01 12:00:00,124.24,124.34,124.16,124.29,16156.0,119.5241,119.6203,119.4472,119.5722,16156.0
2024-05-01 12:05:00,124.3,124.3,124.07,124.14,20042.0,119.5819,119.5819,119.3606,119.4279,20042.0
2024-05-01 12:10:00,124.12,124.33,124.04,124.25,25021.0,119.4087,119.6107,119.3317,119.5338,25021.0
2024-05-01 12:15:00,124.25,124.32,123.89,123.94,28242.0,119.5338,119.6011,119.1874,119.2355,28242.0
2024-05-01 12:20:00,123.94,124.09,123.9,124.08,21594.0,119.2355,119.3798,119.197,119.3702,21594.0
2024-05-01 12:25:00,124.08,124.26,124.04,124.16,14295.0,119.3702,119.5434,119.3317,119.4472,14295.0
2024-05-01 12:30:00,124.16,124.27,124.16,124.19,18268.0,119.4472,119.553,119.4472,119.476,18268.0
2024-05-01 12:35:00,124.18,124.2,123.94,124.1,26789.0,119.4664,119.4857,119.2355,119.3894,26789.0
2024-05-01 12:40:00,124.12,124.28,124.04,124.07,22266.0,119.4087,119.5626,119.3317,119.3606,22266.0
2024-05-01 12:45:00,124.07,124.3,124.06,124.23,11630.0,119.3606,119.5819,119.351,119.5145,11630.0
2024-05-01 12:50:00,124.25,124.34,124.14,124.26,25629.0,119.5338,119.6203,119.4279,119.5434,25629.0
2024-05-01 12:55:00,124.26,124.33,124.22,124.25,20435.0,119.5434,119.6107,119.5049,119.5338,20435.0
2024-05-01 13:00:00,124.27,124.35,124.22,124.34,25655.0,119.553,119.63,119.5049,119.6203,25655.0
2024-05-01 13:05:00,124.31,124.31,124.16,124.28,15167.0,119.5915,119.5915,119.4472,119.5626,15167.0
2024-05-01 13:10:00,124.31,124.32,124.06,124.07,18400.0,119.5915,119.6011,119.351,119.3606,18400.0
2024-05-01 13:15:00,124.08,124.16,124.04,124.14,14050.0,119.3702,119.4472,119.3317,119.4279,14050.0
2024-05-01 13:20:00,124.15,124.19,124.0,124.06,23213.0,119.4376,119.476,119.2932,119.351,23213.0
2024-05-01 13:25:00,124.07,124.23,124.06,124.1,25802.0,119.3606,119.5145,119.351,119.3894,25802.0
2024-05-01 13:30:00,124.12,124.2,124.08,124.2,24194.0,119.4087,119.4857,119.3702,119.4857,24194.0
2024-05-01 13:35:00,124.18,124.22,124.08,124.09,23946.0,119.4664,119.5049,119.3702,119.3798,23946.0
2024-05-01 13:40:00,124.09,124.11,123.96,123.97,20668.0,119.3798,119.3991,119.2548,119.2644,20668.0
2024-05-01 13:45:00,123.97,124.02,123.94,123.96,15698.0,119.2644,119.3125,119.2355,119.2548,15698.0
2024-05-01 13:50:00,123.96,123.96,123.69,123.83,29910.0,119.2548,119.2548,118.995,119.1297,29910.0
2024-05-01 13:55:00,123.85,123.93,123.71,123.75,12026.0,119.1489,119.2259,119.0143,119.0527,12026.0
2024-05-01 14:00:00,123.76,123.99,123.58,123.86,20975.0,119.0624,119.2836,118.8892,119.1586,20975.0
2024-05-01 14:05:00,123.87,123.94,123.68,123.75,10595.0,119.1682,119.2355,118.9854,119.0527,10595.0
2024-05-01 14:10:00,123.71,123.77,123.42,123.67,18489.0,119.0143,119.072,118.7353,118.9758,18489.0
2024-05-01 14:15:00,123.71,124.06,123.71,124.02,26300.0,119.0143,119.351,119.0143,119.3125,26300.0
2024-05-01 14:20:00,124.01,124.14,123.83,124.0,20833.0,119.3029,119.4279,119.1297,119.2932,20833.0
2024-05-01 14:25:00,124.05,124.41,124.04,124.4,26006.0,119.3413,119.6877,119.3317,119.6781,26006.0
2024-05-01 14:30:00,124.39,124.8,123.98,124.8,25727.0,119.6684,120.0629,119.274,120.0629,25727.0
2024-05-01 14:35:00,124.7,124.83,124.18,124.83,12877.0,119.9667,120.0917,119.4664,120.0917,12877.0
2024-05-01 14:40:00,124.81,125.1,124.73,125.1,18543.0,120.0725,120.3515,119.9955,120.3515,18543.0
2024-05-01 14:45:00,125.15,125.16,124.66,124.81,13788.0,120.3996,120.4092,119.9282,120.0725,13788.0
2024-05-01 14:50:00,124.85,125.01,124.77,124.96,14780.0,120.111,120.2649,120.034,120.2168,14780.0
2024-05-01 14:55:00,124.97,125.05,124.75,124.83,23345.0,120.2264,120.3034,120.0148,120.0917,23345.0
2024-05-01 15:00:00,124.85,125.03,124.57,124.62,18383.0,120.111,120.2841,119.8416,119.8897,18383.0
2024-05-01 15:05:00,124.58,124.74,124.43,124.57,25889.0,119.8512,120.0052,119.7069,119.8416,25889.0
2024-05-01 15:10:00,124.56,124.68,124.49,124.59,28399.0,119.832,119.9474,119.7646,119.8608,28399.0
2024-05-01 15:15:00,124.61,124.73,124.42,124.53,30253.0,119.8801,119.9955,119.6973,119.8031,30253.0
2024-05-01 15:20:00,124.49,124.64,124.27,124.63,41380.0,119.7646,119.909,119.553,119.8993,41380.0
2024-05-01 15:25:00,124.62,124.69,124.47,124.52,43231.0,119.8897,119.9571,119.7454,119.7935,43231.0
2024-05-01 15:30:00,124.54,124.68,124.08,124.12,85403.0,119.8127,119.9474,119.3702,119.4087,85403.0
2024-05-01 15:35:00,124.13,124.18,123.87,123.98,78058.0,119.4183,119.4664,119.1682,119.274,78058.0
2024-05-01 15:40:00,123.98,124.23,123.83,124.21,101106.0,119.274,119.5145,119.1297,119.4953,101106.0
2024-05-01 15:45:00,124.17,124.53,124.07,124.53,82699.0,119.4568,119.8031,119.3606,119.8031,82699.0
2024-05-01 15:50:00,124.51,124.6,124.16,124.23,129151.0,119.7839,119.8705,119.4472,119.5145,129151.0
2024-05-01 15:55:00,124.24,124.51,124.08,124.33,402461.0,119.5241,119.7839,119.3702,119.6107,402461.0
2024-05-02 09:30:00,124.72,125.2,124.25,124.3,127335.0,119.9859,120.4477,119.5338,119.5819,127335.0
2024-05-02 09:35:00,124.24,124.5,123.74,124.3,46451.0,119.5241,119.7743,119.0431,119.5819,46451.0
2024-05-02 09:40:00,124.37,124.54,122.82,123.14,74851.0,119.6492,119.8127,118.158,118.4659,74851.0
2024-05-02 09:45:00,123.14,123.56,122.81,123.46,68822.0,118.4659,118.8699,118.1484,118.7737,68822.0
2024-05-02 09:50:00,123.32,123.9,123.0,123.12,104829.0,118.6391,119.197,118.3312,118.4466,104829.0
2024-05-02 09:55:00,123.12,123.27,122.72,122.79,137214.0,118.4466,118.591,118.0618,118.1292,137214.0
2024-05-02 10:00:00,122.81,122.88,122.57,122.77,74577.0,118.1484,118.2158,117.9175,118.1099,74577.0
2024-05-02 10:05:00,122.73,123.18,122.69,122.79,69152.0,118.0715,118.5044,118.033,118.1292,69152.0
2024-05-02 10:10:00,122.77,123.17,122.71,123.17,31144.0,118.1099,118.4947,118.0522,118.4947,31144.0
2024-05-02 10:15:00,123.18,123.48,123.01,123.47,32747.0,118.5044,118.793,118.3408,118.7834,32747.0
2024-05-02 10:20:00,123.49,123.59,123.29,123.45,40395.0,118.8026,118.8988,118.6102,118.7641,40395.0
2024-05-02 10:25:00,123.47,123.53,122.88,122.88,50062.0,118.7834,118.8411,118.2158,118.2158,50062.0
2024-05-02 10:30:00,122.86,123.16,122.79,123.15,29483.0,118.1965,118.4851,118.1292,118.4755,29483.0
2024-05-02 10:35:00,123.12,123.7,123.11,123.69,27558.0,118.4466,119.0046,118.437,118.995,27558.0
2024-05-02 10:40:00,123.68,123.82,123.48,123.59,31942.0,118.9854,119.1201,118.793,118.8988,31942.0
2024-05-02 10:45:00,123.57,123.57,123.04,123.05,27255.0,118.8796,118.8796,118.3697,118.3793,27255.0
2024-05-02 10:50:00,123.07,123.12,122.77,122.94,113883.0,118.3985,118.4466,118.1099,118.2735,113883.0
2024-05-02 10:55:00,122.99,123.31,122.9,123.24,26732.0,118.3216,118.6294,118.235,118.5621,26732.0
2024-05-02 11:00:00,123.25,123.27,122.8,122.95,170287.0,118.5717,118.591,118.1388,118.2831,170287.0
2024-05-02 11:05:00,122.91,123.18,122.79,123.09,21174.0,118.2446,118.5044,118.1292,118.4178,21174.0
2024-05-02 11:10:00,123.09,123.13,122.78,122.85,31018.0,118.4178,118.4563,118.1196,118.1869,31018.0
2024-05-02 11:15:00,122.81,122.91,122.62,122.67,50739.0,118.1484,118.2446,117.9656,118.0137,50739.0
2024-05-02 11:20:00,122.68,122.77,122.51,122.7,40599.0,118.0233,118.1099,117.8598,118.0426,40599.0
2024-05-02 11:25:00,122.72,122.81,122.36,122.41,52020.0,118.0618,118.1484,117.7155,117.7636,52020.0
2024-05-02 11:30:00,122.42,122.55,122.29,122.52,38477.0,117.7732,117.8983,117.6482,117.8694,38477.0
2024-05-02 11:35:00,122.52,123.05,122.52,122.94,47653.0,117.8694,118.3793,117.8694,118.2735,47653.0
2024-05-02 11:40:00,122.93,122.97,122.63,122.72,21973.0,118.2639,118.3023,117.9752,118.0618,21973.0
2024-05-02 11:45:00,122.71,122.76,122.47,122.47,14812.0,118.0522,118.1003,117.8213,117.8213,14812.0
2024-05-02 11:50:00,122.48,122.68,122.32,122.32,29614.0,117.8309,118.0233,117.677,117.677,29614.0
2024-05-02 11:55:00,122.34,122.42,122.01,122.03,34464.0,117.6963,117.7732,117.3788,117.398,34464.0
2024-05-02 12:00:00,122.01,122.22,122.01,122.12,31100.0,117.3788,117.5808,117.3788,117.4846,31100.0
2024-05-02 12:05:00,122.1,122.14,121.9,121.91,37060.0,117.4654,117.5038,117.273,117.2826,37060.0
2024-05-02 12:10:00,121.91,122.03,121.66,122.03,56741.0,117.2826,117.398,117.0421,117.398,56741.0
2024-05-02 12:15:00,122.02,122.2,121.92,121.98,70586.0,117.3884,117.5616,117.2922,117.3499,70586.0
2024-05-02 12:20:00,121.98,122.29,121.9,122.26,37020.0,117.3499,117.6482,117.273,117.6193,37020.0
2024-05-02 12:25:00,122.23,122.33,122.17,122.27,73976.0,117.5904,117.6866,117.5327,117.6289,73976.0
2024-05-02 12:30:00,122.27,122.31,122.12,122.17,43283.0,117.6289,117.6674,117.4846,117.5327,43283.0
2024-05-02 12:35:00,122.17,122.27,121.94,122.23,42262.0,117.5327,117.6289,117.3114,117.5904,42262.0
2024-05-02 12:40:00,122.21,122.52,122.21,122.44,48816.0,117.5712,117.8694,117.5712,117.7925,48816.0
2024-05-02 12:45:00,122.43,122.45,122.3,122.4,21483.0,117.7828,117.8021,117.6578,117.754,21483.0
2024-05-02 12:50:00,122.4,122.56,122.35,122.55,23306.0,117.754,117.9079,117.7059,117.8983,23306.0
2024-05-02 12:55:00,122.54,122.8,122.53,122.75,82495.0,117.8887,118.1388,117.879,118.0907,82495.0
2024-05-02 13:00:00,122.75,122.88,122.52,122.7,34560.0,118.0907,118.2158,117.8694,118.0426,34560.0
2024-05-02 13:05:00,122.7,122.83,122.56,122.56,74555.0,118.0426,118.1677,117.9079,117.9079,74555.0
2024-05-02 13:10:00,122.58,122.97,122.57,122.92,46961.0,117.9271,118.3023,117.9175,118.2542,46961.0
2024-05-02 13:15:00,122.93,123.15,122.91,122.97,24170.0,118.2639,118.4755,118.2446,118.3023,24170.0
2024-05-02 13:20:00,122.99,123.23,122.96,123.16,32991.0,118.3216,118.5525,118.2927,118.4851,32991.0
2024-05-02 13:25:00,123.15,123.28,123.06,123.15,20422.0,118.4755,118.6006,118.3889,118.4755,20422.0
2024-05-02 13:30:00,123.15,123.15,122.7,122.75,49344.0,118.4755,118.4755,118.0426,118.0907,49344.0
2024-05-02 13:35:00,122.78,122.95,122.63,122.89,29912.0,118.1196,118.2831,117.9752,118.2254,29912.0
2024-05-02 13:40:00,122.87,122.91,122.63,122.68,43589.0,118.2061,118.2446,117.9752,118.0233,43589.0
2024-05-02 13:45:00,122.66,122.75,122.55,122.55,20883.0,118.0041,118.0907,117.8983,117.8983,20883.0
2024-05-02 13:50:00,122.6,122.72,122.56,122.57,31833.0,117.9464,118.0618,117.9079,117.9175,31833.0
2024-05-02 13:55:00,122.58,122.58,122.42,122.49,33409.0,117.9271,117.9271,117.7732,117.8406,33409.0
2024-05-02 14:00:00,122.51,122.54,122.38,122.41,17924.0,117.8598,117.8887,117.7347,117.7636,17924.0
2024-05-02 14:05:00,122.41,122.71,122.36,122.51,57779.0,117.7636,118.0522,117.7155,117.8598,57779.0
2024-05-02 14:10:00,122.51,122.78,122.5,122.65,60735.0,117.8598,118.1196,117.8502,117.9945,60735.0
2024-05-02 14:15:00,122.66,122.76,122.51,122.57,43664.0,118.0041,118.1003,117.8598,117.9175,43664.0
2024-05-02 14:20:00,122.58,122.6,122.45,122.45,32833.0,117.9271,117.9464,117.8021,117.8021,32833.0
2024-05-02 14:25:00,122.44,122.54,122.38,122.47,17553.0,117.7925,117.8887,117.7347,117.8213,17553.0
2024-05-02 14:30:00,122.46,122.56,122.31,122.5,34714.0,117.8117,117.9079,117.6674,117.8502,34714.0
2024-05-02 14:35:00,122.53,122.76,122.41,122.68,42954.0,117.879,118.1003,117.7636,118.0233,42954.0
2024-05-02 14:40:00,122.71,122.74,122.51,122.51,27854.0,118.0522,118.0811,117.8598,117.8598,27854.0
2024-05-02 14:45:00,122.51,122.75,122.48,122.68,33414.0,117.8598,118.0907,117.8309,118.0233,33414.0
2024-05-02 14:50:00,122.69,122.8,122.58,122.58,81203.0,118.033,118.1388,117.9271,117.9271,81203.0
2024-05-02 14:55:00,122.59,122.66,122.53,122.58,25320.0,117.9368,118.0041,117.879,117.9271,25320.0
2024-05-02 15:00:00,122.57,122.62,122.49,122.6,25980.0,117.9175,117.9656,117.8406,117.9464,25980.0
2024-05-02 15:05:00,122.64,122.73,122.56,122.67,35679.0,117.9849,118.0715,117.9079,118.0137,35679.0
2024-05-02 15:10:00,122.67,122.72,122.49,122.5,53748.0,118.0137,118.0618,117.8406,117.8502,53748.0
2024-05-02 15:15:00,122.5,122.6,122.46,122.53,39055.0,117.8502,117.9464,117.8117,117.879,39055.0
2024-05-02 15:20:00,122.54,122.69,122.53,122.57,60412.0,117.8887,118.033,117.879,117.9175,60412.0
2024-05-02 15:25:00,122.57,122.57,122.42,122.48,23753.0,117.9175,117.9175,117.7732,117.8309,23753.0
2024-05-02 15:30:00,122.47,122.47,122.28,122.34,54580.0,117.8213,117.8213,117.6385,117.6963,54580.0
2024-05-02 15:35:00,122.34,122.54,122.2,122.54,102274.0,117.6963,117.8887,117.5616,117.8887,102274.0
2024-05-02 15:40:00,122.54,122.63,122.39,122.4,85899.0,117.8887,117.9752,117.7444,117.754,85899.0
2024-05-02 15:45:00,122.42,122.47,122.33,122.41,86023.0,117.7732,117.8213,117.6866,117.7636,86023.0
2024-05-02 15:50:00,122.39,122.48,122.18,122.42,177925.0,117.7444,117.8309,117.5423,117.7732,177925.0
2024-05-02 15:55:00,122.42,122.46,122.05,122.26,376539.0,117.7732,117.8117,117.4173,117.6193,376539.0
2024-05-03 09:30:00,122.47,122.67,121.26,121.35,90899.0,117.8213,118.0137,116.6572,116.7438,90899.0
2024-05-03 09:35:00,121.27,122.05,121.15,122.05,24197.0,116.6669,117.4173,116.5514,117.4173,24197.0
2024-05-03 09:40:00,122.12,122.35,121.91,122.12,26031.0,117.4846,117.7059,117.2826,117.4846,26031.0
2024-05-03 09:45:00,122.21,122.34,122.0,122.16,20699.0,117.5712,117.6963,117.3692,117.5231,20699.0
2024-05-03 09:50:00,122.22,122.63,122.19,122.63,23337.0,117.5808,117.9752,117.5519,117.9752,23337.0
2024-05-03 09:55:00,122.59,122.68,122.35,122.41,25973.0,117.9368,118.0233,117.7059,117.7636,25973.0
2024-05-03 10:00:00,122.43,122.59,121.83,121.87,60283.0,117.7828,117.9368,117.2056,117.2441,60283.0
2024-05-03 10:05:00,121.83,122.12,121.7,122.0,38914.0,117.2056,117.4846,117.0805,117.3692,38914.0
2024-05-03 10:10:00,122.0,122.04,121.7,121.78,22256.0,117.3692,117.4076,117.0805,117.1575,22256.0
2024-05-03 10:15:00,121.78,121.81,121.42,121.47,29386.0,117.1575,117.1864,116.8112,116.8593,29386.0
2024-05-03 10:20:00,121.46,121.46,121.08,121.19,26590.0,116.8497,116.8497,116.4841,116.5899,26590.0
2024-05-03 10:25:00,121.21,121.43,121.1,121.34,30525.0,116.6091,116.8208,116.5033,116.7342,30525.0
2024-05-03 10:30:00,121.34,121.59,121.04,121.07,28544.0,116.7342,116.9747,116.4456,116.4745,28544.0
2024-05-03 10:35:00,121.03,121.48,120.87,121.45,44624.0,116.436,116.8689,116.2821,116.84,44624.0
2024-05-03 10:40:00,121.48,121.56,121.29,121.44,34851.0,116.8689,116.9459,116.6861,116.8304,34851.0
2024-05-03 10:45:00,121.44,121.54,121.25,121.32,23461.0,116.8304,116.9266,116.6476,116.715,23461.0
2024-05-03 10:50:00,121.29,121.46,121.04,121.06,18398.0,116.6861,116.8497,116.4456,116.4648,18398.0
2024-05-03 10:55:00,121.07,121.34,121.03,121.34,25676.0,116.4745,116.7342,116.436,116.7342,25676.0
2024-05-03 11:00:00,121.34,121.39,121.01,121.04,26958.0,116.7342,116.7823,116.4167,116.4456,26958.0
2024-05-03 11:05:00,121.04,121.23,121.03,121.14,32358.0,116.4456,116.6284,116.436,116.5418,32358.0
2024-05-03 11:10:00,121.13,121.23,120.94,121.05,30002.0,116.5322,116.6284,116.3494,116.4552,30002.0
2024-05-03 11:15:00,121.06,121.18,120.99,121.02,29098.0,116.4648,116.5803,116.3975,116.4264,29098.0
2024-05-03 11:20:00,121.05,121.18,121.02,121.17,19820.0,116.4552,116.5803,116.4264,116.5707,19820.0
2024-05-03 11:25:00,121.17,121.34,121.11,121.23,26048.0,116.5707,116.7342,116.5129,116.6284,26048.0
2024-05-03 11:30:00,121.25,121.51,121.24,121.37,27272.0,116.6476,116.8978,116.638,116.7631,27272.0
2024-05-03 11:35:00,121.36,121.6,121.36,121.49,27890.0,116.7535,116.9843,116.7535,116.8785,27890.0
2024-05-03 11:40:00,121.5,121.55,121.39,121.48,30186.0,116.8881,116.9362,116.7823,116.8689,30186.0
2024-05-03 11:45:00,121.5,121.57,121.22,121.22,18503.0,116.8881,116.9555,116.6188,116.6188,18503.0
2024-05-03 11:50:00,121.24,121.49,121.23,121.33,22636.0,116.638,116.8785,116.6284,116.7246,22636.0
2024-05-03 11:55:00,121.33,121.45,121.26,121.3,22523.0,116.7246,116.84,116.6572,116.6957,22523.0
2024-05-03 12:00:00,121.29,121.48,121.26,121.41,18553.0,116.6861,116.8689,116.6572,116.8016,18553.0
2024-05-03 12:05:00,121.44,121.65,121.41,121.65,15056.0,116.8304,117.0324,116.8016,117.0324,15056.0
2024-05-03 12:10:00,121.64,121.65,121.52,121.55,16111.0,117.0228,117.0324,116.9074,116.9362,16111.0
2024-05-03 12:15:00,121.57,121.65,121.53,121.57,18111.0,116.9555,117.0324,116.917,116.9555,18111.0
2024-05-03 12:20:00,121.58,121.83,121.55,121.81,29897.0,116.9651,117.2056,116.9362,117.1864,29897.0
2024-05-03 12:25:00,121.81,121.96,121.8,121.91,16778.0,117.1864,117.3307,117.1768,117.2826,16778.0
2024-05-03 12:30:00,121.92,122.0,121.86,121.97,16973.0,117.2922,117.3692,117.2345,117.3403,16973.0
2024-05-03 12:35:00,121.99,122.08,121.93,122.04,28190.0,117.3595,117.4461,117.3018,117.4076,28190.0
2024-05-03 12:40:00,122.06,122.06,121.96,121.99,11136.0,117.4269,117.4269,117.3307,117.3595,11136.0
2024-05-03 12:45:00,121.99,122.06,121.96,122.01,11512.0,117.3595,117.4269,117.3307,117.3788,11512.0
2024-05-03 12:50:00,122.0,122.06,121.98,122.04,12288.0,117.3692,117.4269,117.3499,117.4076,12288.0
2024-05-03 12:55:00,122.03,122.04,121.87,121.93,15764.0,117.398,117.4076,117.2441,117.3018,15764.0
2024-05-03 13:00:00,121.92,122.09,121.89,121.93,32315.0,117.2922,117.4557,117.2633,117.3018,32315.0
2024-05-03 13:05:00,121.91,122.12,121.88,122.05,15746.0,117.2826,117.4846,117.2537,117.4173,15746.0
2024-05-03 13:10:00,122.05,122.06,121.95,122.0,18020.0,117.4173,117.4269,117.3211,117.3692,18020.0
2024-05-03 13:15:00,122.02,122.05,121.85,121.86,19975.0,117.3884,117.4173,117.2249,117.2345,19975.0
2024-05-03 13:20:00,121.86,121.95,121.8,121.95,29340.0,117.2345,117.3211,117.1768,117.3211,29340.0
2024-05-03 13:25:00,121.97,121.97,121.78,121.78,12912.0,117.3403,117.3403,117.1575,117.1575,12912.0
2024-05-03 13:30:00,121.76,121.8,121.72,121.72,15785.0,117.1383,117.1768,117.0998,117.0998,15785.0
2024-05-03 13:35:00,121.72,121.75,121.56,121.68,16109.0,117.0998,117.1286,116.9459,117.0613,16109.0
2024-05-03 13:40:00,121.7,121.75,121.47,121.51,16974.0,117.0805,117.1286,116.8593,116.8978,16974.0
2024-05-03 13:45:00,121.51,121.68,121.5,121.68,11437.0,116.8978,117.0613,116.8881,117.0613,11437.0
2024-05-03 13:50:00,121.71,121.71,121.62,121.68,10530.0,117.0902,117.0902,117.0036,117.0613,10530.0
2024-05-03 13:55:00,121.67,121.73,121.63,121.68,15401.0,117.0517,117.1094,117.0132,117.0613,15401.0
2024-05-03 14:00:00,121.67,121.69,121.56,121.59,11677.0,117.0517,117.0709,116.9459,116.9747,11677.0
2024-05-03 14:05:00,121.59,121.71,121.55,121.64,18135.0,116.9747,117.0902,116.9362,117.0228,18135.0
2024-05-03 14:10:00,121.64,121.67,121.48,121.5,17907.0,117.0228,117.0517,116.8689,116.8881,17907.0
2024-05-03 14:15:00,121.5,121.65,121.47,121.59,13413.0,116.8881,117.0324,116.8593,116.9747,13413.0
2024-05-03 14:20:00,121.59,121.62,121.51,121.57,16680.0,116.9747,117.0036,116.8978,116.9555,16680.0
2024-05-03 14:25:00,121.56,121.63,121.52,121.52,18946.0,116.9459,117.0132,116.9074,116.9074,18946.0
2024-05-03 14:30:00,121.54,121.6,121.51,121.58,18394.0,116.9266,116.9843,116.8978,116.9651,18394.0
2024-05-03 14:35:00,121.58,121.6,121.52,121.53,19561.0,116.9651,116.9843,116.9074,116.917,19561.0
2024-05-03 14:40:00,121.52,121.57,121.42,121.46,22064.0,116.9074,116.9555,116.8112,116.8497,22064.0
2024-05-03 14:45:00,121.45,121.45,121.34,121.4,16258.0,116.84,116.84,116.7342,116.7919,16258.0
2024-05-03 14:50:00,121.41,121.46,121.37,121.42,28007.0,116.8016,116.8497,116.7631,116.8112,28007.0
2024-05-03 14:55:00,121.43,121.51,121.38,121.4,25358.0,116.8208,116.8978,116.7727,116.7919,25358.0
2024-05-03 15:00:00,121.39,121.39,121.2,121.22,41354.0,116.7823,116.7823,116.5995,116.6188,41354.0
2024-05-03 15:05:00,121.2,121.29,121.15,121.22,50501.0,116.5995,116.6861,116.5514,116.6188,50501.0
2024-05-03 15:10:00,121.23,121.33,121.1,121.11,83687.0,116.6284,116.7246,116.5033,116.5129,83687.0
2024-05-03 15:15:00,121.09,121.36,121.09,121.23,53236.0,116.4937,116.7535,116.4937,116.6284,53236.0
2024-05-03 15:20:00,121.24,121.39,121.21,121.31,55699.0,116.638,116.7823,116.6091,116.7054,55699.0
2024-05-03 15:25:00,121.29,121.46,121.26,121.42,83456.0,116.6861,116.8497,116.6572,116.8112,83456.0
2024-05-03 15:30:00,121.42,121.58,121.38,121.54,88627.0,116.8112,116.9651,116.7727,116.9266,88627.0
2024-05-03 15:35:00,121.54,121.93,121.52,121.84,97403.0,116.9266,117.3018,116.9074,117.2152,97403.0
2024-05-03 15:40:00,121.86,121.99,121.78,121.78,70076.0,117.2345,117.3595,117.1575,117.1575,70076.0
2024-05-03 15:45:00,121.77,122.0,121.75,121.97,92664.0,117.1479,117.3692,117.1286,117.3403,92664.0
2024-05-03 15:50:00,121.98,122.12,121.92,121.99,159273.0,117.3499,117.4846,117.2922,117.3595,159273.0
2024-05-03 15:55:00,122.0,122.28,121.91,122.27,352227.0,117.3692,117.6385,117.2826,117.6289,352227.0
2024-05-06 09:30:00,123.08,123.85,123.02,123.79,57515.0,118.4082,119.1489,118.3504,119.0912,57515.0
2024-05-06 09:35:00,123.85,123.85,123.23,123.82,29672.0,119.1489,119.1489,118.5525,119.1201,29672.0
2024-05-06 09:40:00,123.8,124.17,123.78,123.91,28277.0,119.1008,119.4568,119.0816,119.2067,28277.0
2024-05-06 09:45:00,123.88,124.33,123.84,124.33,21500.0,119.1778,119.6107,119.1393,119.6107,21500.0
2024-05-06 09:50:00,124.36,124.56,124.35,124.45,36125.0,119.6396,119.832,119.63,119.7262,36125.0
2024-05-06 09:55:00,124.48,124.62,124.34,124.43,22892.0,119.755,119.8897,119.6203,119.7069,22892.0
2024-05-06 10:00:00,124.43,124.77,124.42,124.73,19577.0,119.7069,120.034,119.6973,119.9955,19577.0
2024-05-06 10:05:00,124.71,124.79,124.56,124.57,29322.0,119.9763,120.0533,119.832,119.8416,29322.0
2024-05-06 10:10:00,124.59,124.73,124.57,124.64,25615.0,119.8608,119.9955,119.8416,119.909,25615.0
2024-05-06 10:15:00,124.65,124.93,124.62,124.9,42344.0,119.9186,120.1879,119.8897,120.1591,42344.0
2024-05-06 10:20:00,124.86,124.98,124.81,124.89,23052.0,120.1206,120.236,120.0725,120.1495,23052.0
2024-05-06 10:25:00,124.91,124.98,124.89,124.91,24499.0,120.1687,120.236,120.1495,120.1687,24499.0
2024-05-06 10:30:00,124.9,125.01,124.85,124.95,43231.0,120.1591,120.2649,120.111,120.2072,43231.0
2024-05-06 10:35:00,124.95,125.08,124.92,124.93,42103.0,120.2072,120.3323,120.1783,120.1879,42103.0
2024-05-06 10:40:00,124.94,125.02,124.84,124.88,39245.0,120.1976,120.2745,120.1014,120.1398,39245.0
2024-05-06 10:45:00,124.88,125.05,124.88,125.01,23973.0,120.1398,120.3034,120.1398,120.2649,23973.0
2024-05-06 10:50:00,125.02,125.02,124.84,124.86,34366.0,120.2745,120.2745,120.1014,120.1206,34366.0
2024-05-06 10:55:00,124.85,124.9,124.65,124.78,32186.0,120.111,120.1591,119.9186,120.0436,32186.0
2024-05-06 11:00:00,124.77,124.91,124.72,124.77,34802.0,120.034,120.1687,119.9859,120.034,34802.0
2024-05-06 11:05:00,124.75,124.8,124.65,124.73,26202.0,120.0148,120.0629,119.9186,119.9955,26202.0
2024-05-06 11:10:00,124.73,124.87,124.7,124.79,19367.0,119.9955,120.1302,119.9667,120.0533,19367.0
2024-05-06 11:15:00,124.76,124.88,124.73,124.77,28210.0,120.0244,120.1398,119.9955,120.034,28210.0
2024-05-06 11:20:00,124.76,125.05,124.72,124.94,22663.0,120.0244,120.3034,119.9859,120.1976,22663.0
2024-05-06 11:25:00,124.92,124.97,124.84,124.85,51771.0,120.1783,120.2264,120.1014,120.111,51771.0
2024-05-06 11:30:00,124.85,124.86,124.66,124.76,28144.0,120.111,120.1206,119.9282,120.0244,28144.0
2024-05-06 11:35:00,124.78,124.85,124.61,124.63,20293.0,120.0436,120.111,119.8801,119.8993,20293.0
2024-05-06 11:40:00,124.63,124.78,124.61,124.75,14682.0,119.8993,120.0436,119.8801,120.0148,14682.0
2024-05-06 11:45:00,124.74,124.86,124.74,124.86,19982.0,120.0052,120.1206,120.0052,120.1206,19982.0
2024-05-06 11:50:00,124.85,124.92,124.8,124.89,17508.0,120.111,120.1783,120.0629,120.1495,17508.0
2024-05-06 11:55:00,124.89,124.96,124.84,124.86,25630.0,120.1495,120.2168,120.1014,120.1206,25630.0
2024-05-06 12:00:00,124.86,124.86,124.73,124.77,20755.0,120.1206,120.1206,119.9955,120.034,20755.0
2024-05-06 12:05:00,124.78,124.88,124.73,124.84,17824.0,120.0436,120.1398,119.9955,120.1014,17824.0
2024-05-06 12:10:00,124.83,125.04,124.8,125.04,33000.0,120.0917,120.2938,120.0629,120.2938,33000.0
2024-05-06 12:15:00,125.04,125.17,125.03,125.13,31028.0,120.2938,120.4188,120.2841,120.3804,31028.0
2024-05-06 12:20:00,125.14,125.22,125.13,125.19,20721.0,120.39,120.4669,120.3804,120.4381,20721.0
2024-05-06 12:25:00,125.19,125.2,125.03,125.1,21394.0,120.4381,120.4477,120.2841,120.3515,21394.0
2024-05-06 12:30:00,125.11,125.14,124.39,124.41,49287.0,120.3611,120.39,119.6684,119.6877,49287.0
2024-05-06 12:35:00,124.39,124.77,124.34,124.44,39477.0,119.6684,120.034,119.6203,119.7165,39477.0
2024-05-06 12:40:00,124.44,124.68,124.3,124.32,17707.0,119.7165,119.9474,119.5819,119.6011,17707.0
2024-05-06 12:45:00,124.31,124.66,124.13,124.52,37468.0,119.5915,119.9282,119.4183,119.7935,37468.0
2024-05-06 12:50:00,124.52,124.54,124.28,124.37,15785.0,119.7935,119.8127,119.5626,119.6492,15785.0
2024-05-06 12:55:00,124.36,124.4,124.19,124.26,27323.0,119.6396,119.6781,119.476,119.5434,27323.0
2024-05-06 13:00:00,124.21,124.33,124.2,124.26,10864.0,119.4953,119.6107,119.4857,119.5434,10864.0
2024-05-06 13:05:00,124.28,124.32,124.05,124.08,12475.0,119.5626,119.6011,119.3413,119.3702,12475.0
2024-05-06 13:10:00,124.09,124.13,123.83,123.85,21730.0,119.3798,119.4183,119.1297,119.1489,21730.0
2024-05-06 13:15:00,123.88,123.92,123.75,123.8,14490.0,119.1778,119.2163,119.0527,119.1008,14490.0
2024-05-06 13:20:00,123.82,123.87,123.73,123.79,18162.0,119.1201,119.1682,119.0335,119.0912,18162.0
2024-05-06 13:25:00,123.81,123.85,123.7,123.82,21783.0,119.1105,119.1489,119.0046,119.1201,21783.0
2024-05-06 13:30:00,123.81,123.83,123.74,123.79,15102.0,119.1105,119.1297,119.0431,119.0912,15102.0
2024-05-06 13:35:00,123.76,123.82,123.76,123.78,13328.0,119.0624,119.1201,119.0624,119.0816,13328.0
2024-05-06 13:40:00,123.8,123.81,123.65,123.75,15563.0,119.1008,119.1105,118.9565,119.0527,15563.0
2024-05-06 13:45:00,123.76,123.78,123.68,123.74,11629.0,119.0624,119.0816,118.9854,119.0431,11629.0
2024-05-06 13:50:00,123.72,123.82,123.72,123.77,13630.0,119.0239,119.1201,119.0239,119.072,13630.0
2024-05-06 13:55:00,123.78,123.85,123.72,123.73,23467.0,119.0816,119.1489,119.0239,119.0335,23467.0
2024-05-06 14:00:00,123.72,123.89,123.72,123.76,16833.0,119.0239,119.1874,119.0239,119.0624,16833.0
2024-05-06 14:05:00,123.75,123.85,123.75,123.81,16783.0,119.0527,119.1489,119.0527,119.1105,16783.0
2024-05-06 14:10:00,123.82,123.86,123.75,123.76,15423.0,119.1201,119.1586,119.0527,119.0624,15423.0
2024-05-06 14:15:00,123.77,123.88,123.76,123.82,19908.0,119.072,119.1778,119.0624,119.1201,19908.0
2024-05-06 14:20:00,123.8,123.81,123.62,123.66,14958.0,119.1008,119.1105,118.9277,118.9661,14958.0
2024-05-06 14:25:00,123.65,123.79,123.62,123.77,14822.0,118.9565,119.0912,118.9277,119.072,14822.0
2024-05-06 14:30:00,123.78,123.95,123.77,123.94,16869.0,119.0816,119.2451,119.072,119.2355,16869.0
2024-05-06 14:35:00,123.94,124.05,123.94,123.99,46467.0,119.2355,119.3413,119.2355,119.2836,46467.0
2024-05-06 14:40:00,123.99,124.1,123.96,124.03,19831.0,119.2836,119.3894,119.2548,119.3221,19831.0
2024-05-06 14:45:00,124.02,124.07,123.95,124.01,21756.0,119.3125,119.3606,119.2451,119.3029,21756.0
2024-05-06 14:50:00,124.01,124.01,123.83,123.83,21648.0,119.3029,119.3029,119.1297,119.1297,21648.0
2024-05-06 14:55:00,123.83,123.91,123.8,123.8,18548.0,119.1297,119.2067,119.1008,119.1008,18548.0
2024-05-06 15:00:00,123.76,123.87,123.74,123.76,18386.0,119.0624,119.1682,119.0431,119.0624,18386.0
2024-05-06 15:05:00,123.74,123.84,123.74,123.79,17525.0,119.0431,119.1393,119.0431,119.0912,17525.0
2024-05-06 15:10:00,123.8,123.81,123.74,123.77,12922.0,119.1008,119.1105,119.0431,119.072,12922.0
2024-05-06 15:15:00,123.77,123.77,123.6,123.65,20202.0,119.072,119.072,118.9084,118.9565,20202.0
2024-05-06 15:20:00,123.66,123.74,123.64,123.66,19106.0,118.9661,119.0431,118.9469,118.9661,19106.0
2024-05-06 15:25:00,123.64,123.68,123.55,123.55,21589.0,118.9469,118.9854,118.8603,118.8603,21589.0
2024-05-06 15:30:00,123.54,123.65,123.52,123.56,22451.0,118.8507,118.9565,118.8315,118.8699,22451.0
2024-05-06 15:35:00,123.55,123.72,123.54,123.62,36600.0,118.8603,119.0239,118.8507,118.9277,36600.0
2024-05-06 15:40:00,123.61,123.68,123.56,123.62,34326.0,118.918,118.9854,118.8699,118.9277,34326.0
2024-05-06 15:45:00,123.63,123.69,123.57,123.65,45816.0,118.9373,118.995,118.8796,118.9565,45816.0
2024-05-06 15:50:00,123.64,123.71,123.52,123.58,108589.0,118.9469,119.0143,118.8315,118.8892,108589.0
2024-05-06 15:55:00,123.59,123.65,123.47,123.56,266488.0,118.8988,118.9565,118.7834,118.8699,266488.0
2024-05-07 09:30:00,123.66,124.22,123.57,124.03,63106.0,118.9661,119.5049,118.8796,119.3221,63106.0
2024-05-07 09:35:00,124.0,124.33,123.79,124.32,14047.0,119.2932,119.6107,119.0912,119.6011,14047.0
2024-05-07 09:40:00,124.35,124.75,124.35,124.47,14844.0,119.63,120.0148,119.63,119.7454,14844.0
2024-05-07 09:45:00,124.57,124.66,124.12,124.17,22733.0,119.8416,119.9282,119.4087,119.4568,22733.0
2024-05-07 09:50:00,124.15,124.46,124.09,124.42,22348.0,119.4376,119.7358,119.3798,119.6973,22348.0
2024-05-07 09:55:00,124.42,124.57,124.37,124.57,13762.0,119.6973,119.8416,119.6492,119.8416,13762.0
2024-05-07 10:00:00,124.58,124.59,124.29,124.34,17824.0,119.8512,119.8608,119.5722,119.6203,17824.0
2024-05-07 10:05:00,124.36,124.61,124.34,124.34,32980.0,119.6396,119.8801,119.6203,119.6203,32980.0
2024-05-07 10:10:00,124.34,124.45,124.31,124.33,16162.0,119.6203,119.7262,119.5915,119.6107,16162.0
2024-05-07 10:15:00,124.35,124.41,124.25,124.31,15928.0,119.63,119.6877,119.5338,119.5915,15928.0
2024-05-07 10:20:00,124.33,124.48,124.3,124.48,13695.0,119.6107,119.755,119.5819,119.755,13695.0
2024-05-07 10:25:00,124.46,124.57,124.46,124.48,13275.0,119.7358,119.8416,119.7358,119.755,13275.0
2024-05-07 10:30:00,124.47,124.53,124.41,124.52,12931.0,119.7454,119.8031,119.6877,119.7935,12931.0
2024-05-07 10:35:00,124.49,124.56,124.34,124.36,18602.0,119.7646,119.832,119.6203,119.6396,18602.0
2024-05-07 10:40:00,124.36,124.49,124.31,124.38,16898.0,119.6396,119.7646,119.5915,119.6588,16898.0
2024-05-07 10:45:00,124.41,124.45,124.24,124.27,21179.0,119.6877,119.7262,119.5241,119.553,21179.0
2024-05-07 10:50:00,124.29,124.51,124.25,124.49,19102.0,119.5722,119.7839,119.5338,119.7646,19102.0
2024-05-07 10:55:00,124.47,124.47,124.34,124.43,18515.0,119.7454,119.7454,119.6203,119.7069,18515.0
2024-05-07 11:00:00,124.43,124.51,124.4,124.51,14150.0,119.7069,119.7839,119.6781,119.7839,14150.0
2024-05-07 11:05:00,124.49,124.56,124.45,124.5,22127.0,119.7646,119.832,119.7262,119.7743,22127.0
2024-05-07 11:10:00,124.51,124.62,124.5,124.55,13518.0,119.7839,119.8897,119.7743,119.8224,13518.0
2024-05-07 11:15:00,124.57,124.64,124.48,124.54,16349.0,119.8416,119.909,119.755,119.8127,16349.0
2024-05-07 11:20:00,124.56,124.6,124.51,124.55,15092.0,119.832,119.8705,119.7839,119.8224,15092.0
2024-05-07 11:25:00,124.56,124.69,124.53,124.64,13345.0,119.832,119.9571,119.8031,119.909,13345.0
2024-05-07 11:30:00,124.63,124.65,124.5,124.58,12020.0,119.8993,119.9186,119.7743,119.8512,12020.0
2024-05-07 11:35:00,124.57,124.59,124.39,124.43,14842.0,119.8416,119.8608,119.6684,119.7069,14842.0
2024-05-07 11:40:00,124.42,124.49,124.39,124.48,9230.0,119.6973,119.7646,119.6684,119.755,9230.0
2024-05-07 11:45:00,124.49,124.57,124.47,124.51,15740.0,119.7646,119.8416,119.7454,119.7839,15740.0
2024-05-07 11:50:00,124.5,124.61,124.5,124.61,9784.0,119.7743,119.8801,119.7743,119.8801,9784.0
2024-05-07 11:55:00,124.61,124.62,124.52,124.52,11198.0,119.8801,119.8897,119.7935,119.7935,11198.0
2024-05-07 12:00:00,124.54,124.65,124.52,124.64,23838.0,119.8127,119.9186,119.7935,119.909,23838.0
2024-05-07 12:05:00,124.64,124.88,124.63,124.87,13023.0,119.909,120.1398,119.8993,120.1302,13023.0
2024-05-07 12:10:00,124.87,124.94,124.83,124.88,12822.0,120.1302,120.1976,120.0917,120.1398,12822.0
2024-05-07 12:15:00,124.87,124.88,124.75,124.83,8774.0,120.1302,120.1398,120.0148,120.0917,8774.0
2024-05-07 12:20:00,124.82,124.85,124.75,124.75,13880.0,120.0821,120.111,120.0148,120.0148,13880.0
2024-05-07 12:25:00,124.75,124.78,124.68,124.69,12678.0,120.0148,120.0436,119.9474,119.9571,12678.0
2024-05-07 12:30:00,124.69,124.73,124.61,124.66,13160.0,119.9571,119.9955,119.8801,119.9282,13160.0
2024-05-07 12:35:00,124.65,124.68,124.62,124.67,11918.0,119.9186,119.9474,119.8897,119.9378,11918.0
2024-05-07 12:40:00,124.68,124.68,124.55,124.57,22714.0,119.9474,119.9474,119.8224,119.8416,22714.0
2024-05-07 12:45:00,124.55,124.55,124.44,124.52,10614.0,119.8224,119.8224,119.7165,119.7935,10614.0
2024-05-07 12:50:00,124.55,124.59,124.43,124.5,20031.0,119.8224,119.8608,119.7069,119.7743,20031.0
2024-05-07 12:55:00,124.51,124.56,124.45,124.5,42453.0,119.7839,119.832,119.7262,119.7743,42453.0
2024-05-07 13:00:00,124.51,124.69,124.47,124.48,41567.0,119.7839,119.9571,119.7454,119.755,41567.0
2024-05-07 13:05:00,124.46,124.53,124.46,124.49,24987.0,119.7358,119.8031,119.7358,119.7646,24987.0
2024-05-07 13:10:00,124.48,124.59,124.45,124.59,11653.0,119.755,119.8608,119.7262,119.8608,11653.0
2024-05-07 13:15:00,124.57,124.64,124.53,124.57,9524.0,119.8416,119.909,119.8031,119.8416,9524.0
2024-05-07 13:20:00,124.59,124.62,124.54,124.59,17837.0,119.8608,119.8897,119.8127,119.8608,17837.0
2024-05-07 13:25:00,124.58,124.63,124.5,124.61,40906.0,119.8512,119.8993,119.7743,119.8801,40906.0
2024-05-07 13:30:00,124.63,124.65,124.51,124.57,15741.0,119.8993,119.9186,119.7839,119.8416,15741.0
2024-05-07 13:35:00,124.58,124.59,124.38,124.39,18884.0,119.8512,119.8608,119.6588,119.6684,18884.0
2024-05-07 13:40:00,124.39,124.41,124.32,124.33,15290.0,119.6684,119.6877,119.6011,119.6107,15290.0
2024-05-07 13:45:00,124.32,124.34,124.27,124.28,20330.0,119.6011,119.6203,119.553,119.5626,20330.0
2024-05-07 13:50:00,124.25,124.3,124.13,124.18,20921.0,119.5338,119.5819,119.4183,119.4664,20921.0
2024-05-07 13:55:00,124.17,124.18,123.94,123.97,25174.0,119.4568,119.4664,119.2355,119.2644,25174.0
2024-05-07 14:00:00,123.97,124.0,123.91,123.98,24269.0,119.2644,119.2932,119.2067,119.274,24269.0
2024-05-07 14:05:00,123.96,123.99,123.88,123.91,25114.0,119.2548,119.2836,119.1778,119.2067,25114.0
2024-05-07 14:10:00,123.9,124.09,123.9,124.04,18911.0,119.197,119.3798,119.197,119.3317,18911.0
2024-05-07 14:15:00,124.04,124.04,123.96,123.98,21440.0,119.3317,119.3317,119.2548,119.274,21440.0
2024-05-07 14:20:00,123.97,124.05,123.94,124.05,11535.0,119.2644,119.3413,119.2355,119.3413,11535.0
2024-05-07 14:25:00,124.04,124.05,123.87,123.91,24140.0,119.3317,119.3413,119.1682,119.2067,24140.0
2024-05-07 14:30:00,123.93,123.94,123.79,123.83,20843.0,119.2259,119.2355,119.0912,119.1297,20843.0
2024-05-07 14:35:00,123.84,123.87,123.77,123.85,29816.0,119.1393,119.1682,119.072,119.1489,29816.0
2024-05-07 14:40:00,123.85,123.89,123.77,123.81,25423.0,119.1489,119.1874,119.072,119.1105,25423.0
2024-05-07 14:45:00,123.81,123.81,123.67,123.69,27105.0,119.1105,119.1105,118.9758,118.995,27105.0
2024-05-07 14:50:00,123.69,123.7,123.64,123.65,29202.0,118.995,119.0046,118.9469,118.9565,29202.0
2024-05-07 14:55:00,123.65,123.65,123.53,123.57,35122.0,118.9565,118.9565,118.8411,118.8796,35122.0
2024-05-07 15:00:00,123.56,123.6,123.46,123.49,33385.0,118.8699,118.9084,118.7737,118.8026,33385.0
2024-05-07 15:05:00,123.48,123.56,123.39,123.43,31069.0,118.793,118.8699,118.7064,118.7449,31069.0
2024-05-07 15:10:00,123.42,123.49,123.38,123.43,29420.0,118.7353,118.8026,118.6968,118.7449,29420.0
2024-05-07 15:15:00,123.42,123.45,123.32,123.34,40509.0,118.7353,118.7641,118.6391,118.6583,40509.0
2024-05-07 15:20:00,123.35,123.37,123.25,123.29,65002.0,118.6679,118.6872,118.5717,118.6102,65002.0
2024-05-07 15:25:00,123.3,123.39,123.2,123.22,67809.0,118.6198,118.7064,118.5236,118.5429,67809.0
2024-05-07 15:30:00,123.23,123.27,123.13,123.15,62998.0,118.5525,118.591,118.4563,118.4755,62998.0
2024-05-07 15:35:00,123.14,123.34,123.13,123.31,71128.0,118.4659,118.6583,118.4563,118.6294,71128.0
2024-05-07 15:40:00,123.31,123.39,123.07,123.14,91445.0,118.6294,118.7064,118.3985,118.4659,91445.0
2024-05-07 15:45:00,123.15,123.34,123.13,123.31,87798.0,118.4755,118.6583,118.4563,118.6294,87798.0
2024-05-07 15:50:00,123.33,123.81,123.31,123.72,121286.0,118.6487,119.1105,118.6294,119.0239,121286.0
2024-05-07 15:55:00,123.71,123.71,123.43,123.52,275812.0,119.0143,119.0143,118.7449,118.8315,275812.0
2024-05-08 09:30:00,122.83,123.38,122.7,123.38,106715.0,118.1677,118.6968,118.0426,118.6968,106715.0
2024-05-08 09:35:00,123.34,123.46,122.96,123.0,56910.0,118.6583,118.7737,118.2927,118.3312,56910.0
2024-05-08 09:40:00,123.0,123.4,122.86,123.35,31768.0,118.3312,118.716,118.1965,118.6679,31768.0
2024-05-08 09:45:00,123.34,123.59,123.27,123.36,69266.0,118.6583,118.8988,118.591,118.6775,69266.0
2024-05-08 09:50:00,123.31,123.56,123.25,123.52,23954.0,118.6294,118.8699,118.5717,118.8315,23954.0
2024-05-08 09:55:00,123.5,123.66,123.21,123.62,18572.0,118.8122,118.9661,118.5332,118.9277,18572.0
2024-05-08 10:00:00,123.62,123.78,123.46,123.46,28360.0,118.9277,119.0816,118.7737,118.7737,28360.0
2024-05-08 10:05:00,123.5,123.59,123.43,123.52,21956.0,118.8122,118.8988,118.7449,118.8315,21956.0
2024-05-08 10:10:00,123.54,123.59,123.46,123.57,30646.0,118.8507,118.8988,118.7737,118.8796,30646.0
2024-05-08 10:15:00,123.6,123.63,123.37,123.45,35384.0,118.9084,118.9373,118.6872,118.7641,35384.0
2024-05-08 10:20:00,123.42,123.46,123.28,123.41,16130.0,118.7353,118.7737,118.6006,118.7256,16130.0
2024-05-08 10:25:00,123.44,123.58,123.35,123.43,21045.0,118.7545,118.8892,118.6679,118.7449,21045.0
2024-05-08 10:30:00,123.46,123.59,123.44,123.55,11897.0,118.7737,118.8988,118.7545,118.8603,11897.0
2024-05-08 10:35:00,123.58,123.74,123.43,123.72,13168.0,118.8892,119.0431,118.7449,119.0239,13168.0
2024-05-08 10:40:00,123.75,123.9,123.71,123.8,11989.0,119.0527,119.197,119.0143,119.1008,11989.0
2024-05-08 10:45:00,123.81,123.83,123.63,123.64,11024.0,119.1105,119.1297,118.9373,118.9469,11024.0
2024-05-08 10:50:00,123.64,123.91,123.6,123.82,23505.0,118.9469,119.2067,118.9084,119.1201,23505.0
2024-05-08 10:55:00,123.81,123.88,123.69,123.71,17203.0,119.1105,119.1778,118.995,119.0143,17203.0
2024-05-08 11:00:00,123.69,123.9,123.67,123.9,30399.0,118.995,119.197,118.9758,119.197,30399.0
2024-05-08 11:05:00,123.88,123.89,123.71,123.74,21451.0,119.1778,119.1874,119.0143,119.0431,21451.0
2024-05-08 11:10:00,123.77,123.81,123.71,123.73,14791.0,119.072,119.1105,119.0143,119.0335,14791.0
2024-05-08 11:15:00,123.74,123.78,123.69,123.74,19086.0,119.0431,119.0816,118.995,119.0431,19086.0
2024-05-08 11:20:00,123.74,123.88,123.71,123.86,10335.0,119.0431,119.1778,119.0143,119.1586,10335.0
2024-05-08 11:25:00,123.88,123.94,123.86,123.86,15840.0,119.1778,119.2355,119.1586,119.1586,15840.0
2024-05-08 11:30:00,123.87,123.97,123.87,123.93,18988.0,119.1682,119.2644,119.1682,119.2259,18988.0
2024-05-08 11:35:00,123.95,123.95,123.84,123.86,14640.0,119.2451,119.2451,119.1393,119.1586,14640.0
2024-05-08 11:40:00,123.86,123.86,123.67,123.82,15314.0,119.1586,119.1586,118.9758,119.1201,15314.0
2024-05-08 11:45:00,123.84,123.89,123.7,123.73,13457.0,119.1393,119.1874,119.0046,119.0335,13457.0
2024-05-08 11:50:00,123.75,123.78,123.68,123.75,16511.0,119.0527,119.0816,118.9854,119.0527,16511.0
2024-05-08 11:55:00,123.74,123.8,123.64,123.66,10641.0,119.0431,119.1008,118.9469,118.9661,10641.0
2024-05-08 12:00:00,123.65,123.69,123.53,123.59,12216.0,118.9565,118.995,118.8411,118.8988,12216.0
2024-05-08 12:05:00,123.59,123.63,123.3,123.37,24975.0,118.8988,118.9373,118.6198,118.6872,24975.0
2024-05-08 12:10:00,123.37,123.43,123.31,123.36,16903.0,118.6872,118.7449,118.6294,118.6775,16903.0
2024-05-08 12:15:00,123.33,123.39,123.19,123.21,19704.0,118.6487,118.7064,118.514,118.5332,19704.0
2024-05-08 12:20:00,123.19,123.3,123.1,123.13,14312.0,118.514,118.6198,118.4274,118.4563,14312.0
2024-05-08 12:25:00,123.13,123.24,123.12,123.21,14138.0,118.4563,118.5621,118.4466,118.5332,14138.0
2024-05-08 12:30:00,123.22,123.38,123.17,123.3,26242.0,118.5429,118.6968,118.4947,118.6198,26242.0
2024-05-08 12:35:00,123.29,123.3,123.18,123.21,12495.0,118.6102,118.6198,118.5044,118.5332,12495.0
2024-05-08 12:40:00,123.19,123.23,123.19,123.2,13371.0,118.514,118.5525,118.514,118.5236,13371.0
2024-05-08 12:45:00,123.21,123.27,123.19,123.21,10807.0,118.5332,118.591,118.514,118.5332,10807.0
2024-05-08 12:50:00,123.21,123.28,123.17,123.2,12149.0,118.5332,118.6006,118.4947,118.5236,12149.0
2024-05-08 12:55:00,123.19,123.2,123.15,123.16,12499.0,118.514,118.5236,118.4755,118.4851,12499.0
2024-05-08 13:00:00,123.16,123.26,123.15,123.2,8217.0,118.4851,118.5813,118.4755,118.5236,8217.0
2024-05-08 13:05:00,123.2,123.32,123.2,123.31,10593.0,118.5236,118.6391,118.5236,118.6294,10593.0
2024-05-08 13:10:00,123.3,123.3,123.19,123.23,13652.0,118.6198,118.6198,118.514,118.5525,13652.0
2024-05-08 13:15:00,123.22,123.24,123.09,123.1,9724.0,118.5429,118.5621,118.4178,118.4274,9724.0
2024-05-08 13:20:00,123.09,123.24,123.0,123.21,31647.0,118.4178,118.5621,118.3312,118.5332,31647.0
2024-05-08 13:25:00,123.22,123.33,123.21,123.31,14410.0,118.5429,118.6487,118.5332,118.6294,14410.0
2024-05-08 13:30:00,123.27,123.4,123.25,123.37,17560.0,118.591,118.716,118.5717,118.6872,17560.0
2024-05-08 13:35:00,123.37,123.41,123.23,123.26,18653.0,118.6872,118.7256,118.5525,118.5813,18653.0
2024-05-08 13:40:00,123.25,123.35,123.21,123.34,12706.0,118.5717,118.6679,118.5332,118.6583,12706.0
2024-05-08 13:45:00,123.31,123.4,123.3,123.37,16865.0,118.6294,118.716,118.6198,118.6872,16865.0
2024-05-08 13:50:00,123.36,123.38,123.31,123.32,16961.0,118.6775,118.6968,118.6294,118.6391,16961.0
2024-05-08 13:55:00,123.34,123.38,123.29,123.29,12623.0,118.6583,118.6968,118.6102,118.6102,12623.0
2024-05-08 14:00:00,123.27,123.34,123.26,123.31,8228.0,118.591,118.6583,118.5813,118.6294,8228.0
2024-05-08 14:05:00,123.31,123.34,123.24,123.29,11574.0,118.6294,118.6583,118.5621,118.6102,11574.0
2024-05-08 14:10:00,123.28,123.29,123.15,123.28,12321.0,118.6006,118.6102,118.4755,118.6006,12321.0
2024-05-08 14:15:00,123.28,123.3,123.08,123.09,42390.0,118.6006,118.6198,118.4082,118.4178,42390.0
2024-05-08 14:20:00,123.09,123.12,123.05,123.12,14402.0,118.4178,118.4466,118.3793,118.4466,14402.0
2024-05-08 14:25:00,123.11,123.21,123.07,123.08,17595.0,118.437,118.5332,118.3985,118.4082,17595.0
2024-05-08 14:30:00,123.12,123.2,123.11,123.19,18945.0,118.4466,118.5236,118.437,118.514,18945.0
2024-05-08 14:35:00,123.2,123.22,123.14,123.19,12823.0,118.5236,118.5429,118.4659,118.514,12823.0
2024-05-08 14:40:00,123.2,123.2,123.12,123.13,14679.0,118.5236,118.5236,118.4466,118.4563,14679.0
2024-05-08 14:45:00,123.13,123.28,123.13,123.27,30003.0,118.4563,118.6006,118.4563,118.591,30003.0
2024-05-08 14:50:00,123.26,123.34,123.23,123.29,20221.0,118.5813,118.6583,118.5525,118.6102,20221.0
2024-05-08 14:55:00,123.28,123.42,123.28,123.41,23151.0,118.6006,118.7353,118.6006,118.7256,23151.0
2024-05-08 15:00:00,123.41,123.45,123.3,123.3,23606.0,118.7256,118.7641,118.6198,118.6198,23606.0
2024-05-08 15:05:00,123.3,123.58,123.25,123.51,80072.0,118.6198,118.8892,118.5717,118.8218,80072.0
2024-05-08 15:10:00,123.54,123.74,123.5,123.68,71448.0,118.8507,119.0431,118.8122,118.9854,71448.0
2024-05-08 15:15:00,123.67,123.75,123.6,123.62,43063.0,118.9758,119.0527,118.9084,118.9277,43063.0
2024-05-08 15:20:00,123.64,123.66,123.5,123.57,60930.0,118.9469,118.9661,118.8122,118.8796,60930.0
2024-05-08 15:25:00,123.56,123.56,123.45,123.46,54404.0,118.8699,118.8699,118.7641,118.7737,54404.0
2024-05-08 15:30:00,123.46,123.48,123.39,123.41,31800.0,118.7737,118.793,118.7064,118.7256,31800.0
2024-05-08 15:35:00,123.41,123.57,123.38,123.5,35781.0,118.7256,118.8796,118.6968,118.8122,35781.0
2024-05-08 15:40:00,123.5,123.52,123.32,123.32,62725.0,118.8122,118.8315,118.6391,118.6391,62725.0
2024-05-08 15:45:00,123.32,123.36,123.26,123.29,74259.0,118.6391,118.6775,118.5813,118.6102,74259.0
2024-05-08 15:50:00,123.3,123.34,123.17,123.34,138218.0,118.6198,118.6583,118.4947,118.6583,138218.0
2024-05-08 15:55:00,123.35,123.36,122.91,123.06,224730.0,118.6679,118.6775,118.2446,118.3889,224730.0
2024-05-09 09:30:00,122.99,123.58,122.91,123.48,88033.0,118.3216,118.8892,118.2446,118.793,88033.0
2024-05-09 09:35:00,123.41,123.68,122.89,122.93,111389.0,118.7256,118.9854,118.2254,118.2639,111389.0
2024-05-09 09:40:00,122.94,122.99,122.65,122.85,12887.0,118.2735,118.3216,117.9945,118.1869,12887.0
2024-05-09 09:45:00,122.85,123.4,122.84,123.36,14603.0,118.1869,118.716,118.1773,118.6775,14603.0
2024-05-09 09:50:00,123.42,123.95,123.42,123.95,44285.0,118.7353,119.2451,118.7353,119.2451,44285.0
2024-05-09 09:55:00,123.94,124.0,123.81,123.97,36221.0,119.2355,119.2932,119.1105,119.2644,36221.0
2024-05-09 10:00:00,123.97,124.03,123.86,123.88,17049.0,119.2644,119.3221,119.1586,119.1778,17049.0
2024-05-09 10:05:00,123.88,124.04,123.78,123.95,20237.0,119.1778,119.3317,119.0816,119.2451,20237.0
2024-05-09 10:10:00,123.92,124.14,123.92,124.12,21466.0,119.2163,119.4279,119.2163,119.4087,21466.0
2024-05-09 10:15:00,124.11,124.15,123.99,124.14,21963.0,119.3991,119.4376,119.2836,119.4279,21963.0
2024-05-09 10:20:00,124.14,124.21,124.1,124.19,27221.0,119.4279,119.4953,119.3894,119.476,27221.0
2024-05-09 10:25:00,124.2,124.2,124.01,124.06,22620.0,119.4857,119.4857,119.3029,119.351,22620.0
2024-05-09 10:30:00,124.08,124.23,123.93,123.93,33292.0,119.3702,119.5145,119.2259,119.2259,33292.0
2024-05-09 10:35:00,123.93,124.0,123.83,123.84,15251.0,119.2259,119.2932,119.1297,119.1393,15251.0
2024-05-09 10:40:00,123.85,123.95,123.82,123.91,19038.0,119.1489,119.2451,119.1201,119.2067,19038.0
2024-05-09 10:45:00,123.91,123.98,123.83,123.96,20274.0,119.2067,119.274,119.1297,119.2548,20274.0
2024-05-09 10:50:00,123.96,124.1,123.95,124.06,25591.0,119.2548,119.3894,119.2451,119.351,25591.0
2024-05-09 10:55:00,124.05,124.09,123.96,124.08,16058.0,119.3413,119.3798,119.2548,119.3702,16058.0
2024-05-09 11:00:00,124.1,124.13,123.97,124.03,15716.0,119.3894,119.4183,119.2644,119.3221,15716.0
2024-05-09 11:05:00,124.0,124.17,123.96,124.14,13881.0,119.2932,119.4568,119.2548,119.4279,13881.0
2024-05-09 11:10:00,124.13,124.14,124.02,124.02,18717.0,119.4183,119.4279,119.3125,119.3125,18717.0
2024-05-09 11:15:00,124.03,124.11,123.94,124.03,17588.0,119.3221,119.3991,119.2355,119.3221,17588.0
2024-05-09 11:20:00,124.04,124.08,123.9,123.91,27698.0,119.3317,119.3702,119.197,119.2067,27698.0
2024-05-09 11:25:00,123.92,123.95,123.65,123.78,29968.0,119.2163,119.2451,118.9565,119.0816,29968.0
2024-05-09 11:30:00,123.77,123.81,123.7,123.77,19304.0,119.072,119.1105,119.0046,119.072,19304.0
2024-05-09 11:35:00,123.76,123.76,123.67,123.7,20897.0,119.0624,119.0624,118.9758,119.0046,20897.0
2024-05-09 11:40:00,123.71,123.77,123.68,123.74,27730.0,119.0143,119.072,118.9854,119.0431,27730.0
2024-05-09 11:45:00,123.74,123.85,123.7,123.71,21572.0,119.0431,119.1489,119.0046,119.0143,21572.0
2024-05-09 11:50:00,123.71,123.74,123.67,123.67,18885.0,119.0143,119.0431,118.9758,118.9758,18885.0
2024-05-09 11:55:00,123.67,123.72,123.64,123.69,17574.0,118.9758,119.0239,118.9469,118.995,17574.0
2024-05-09 12:00:00,123.7,123.86,123.68,123.85,14799.0,119.0046,119.1586,118.9854,119.1489,14799.0
2024-05-09 12:05:00,123.84,123.89,123.8,123.84,12115.0,119.1393,119.1874,119.1008,119.1393,12115.0
2024-05-09 12:10:00,123.84,123.91,123.84,123.89,7410.0,119.1393,119.2067,119.1393,119.1874,7410.0
2024-05-09 12:15:00,123.88,124.01,123.87,123.87,19217.0,119.1778,119.3029,119.1682,119.1682,19217.0
2024-05-09 12:20:00,123.87,123.88,123.74,123.79,26080.0,119.1682,119.1778,119.0431,119.0912,26080.0
2024-05-09 12:25:00,123.79,123.82,123.69,123.7,13299.0,119.0912,119.1201,118.995,119.0046,13299.0
2024-05-09 12:30:00,123.69,123.7,123.63,123.63,14668.0,118.995,119.0046,118.9373,118.9373,14668.0
2024-05-09 12:35:00,123.64,123.68,123.62,123.63,19210.0,118.9469,118.9854,118.9277,118.9373,19210.0
2024-05-09 12:40:00,123.64,123.69,123.63,123.65,12088.0,118.9469,118.995,118.9373,118.9565,12088.0
2024-05-09 12:45:00,123.65,123.72,123.65,123.71,15592.0,118.9565,119.0239,118.9565,119.0143,15592.0
2024-05-09 12:50:00,123.71,123.78,123.69,123.74,15682.0,119.0143,119.0816,118.995,119.0431,15682.0
2024-05-09 12:55:00,123.74,123.78,123.58,123.62,15094.0,119.0431,119.0816,118.8892,118.9277,15094.0
2024-05-09 13:00:00,123.64,123.68,123.61,123.65,16468.0,118.9469,118.9854,118.918,118.9565,16468.0
2024-05-09 13:05:00,123.65,123.76,123.62,123.71,14414.0,118.9565,119.0624,118.9277,119.0143,14414.0
2024-05-09 13:10:00,123.7,123.77,123.69,123.71,18240.0,119.0046,119.072,118.995,119.0143,18240.0
2024-05-09 13:15:00,123.71,123.73,123.68,123.72,12512.0,119.0143,119.0335,118.9854,119.0239,12512.0
2024-05-09 13:20:00,123.71,123.82,123.71,123.81,16538.0,119.0143,119.1201,119.0143,119.1105,16538.0
2024-05-09 13:25:00,123.8,123.88,123.78,123.84,11973.0,119.1008,119.1778,119.0816,119.1393,11973.0
2024-05-09 13:30:00,123.84,123.88,123.76,123.76,15455.0,119.1393,119.1778,119.0624,119.0624,15455.0
2024-05-09 13:35:00,123.76,123.8,123.72,123.78,20751.0,119.0624,119.1008,119.0239,119.0816,20751.0
2024-05-09 13:40:00,123.77,123.84,123.74,123.84,19155.0,119.072,119.1393,119.0431,119.1393,19155.0
2024-05-09 13:45:00,123.84,123.92,123.82,123.89,18834.0,119.1393,119.2163,119.1201,119.1874,18834.0
2024-05-09 13:50:00,123.9,123.93,123.87,123.92,18314.0,119.197,119.2259,119.1682,119.2163,18314.0
2024-05-09 13:55:00,123.92,123.92,123.65,123.65,45619.0,119.2163,119.2163,118.9565,118.9565,45619.0
2024-05-09 14:00:00,123.66,123.72,123.6,123.69,26967.0,118.9661,119.0239,118.9084,118.995,26967.0
2024-05-09 14:05:00,123.69,123.69,123.55,123.56,25230.0,118.995,118.995,118.8603,118.8699,25230.0
2024-05-09 14:10:00,123.57,123.65,123.48,123.6,38858.0,118.8796,118.9565,118.793,118.9084,38858.0
2024-05-09 14:15:00,123.59,123.61,123.56,123.6,12610.0,118.8988,118.918,118.8699,118.9084,12610.0
2024-05-09 14:20:00,123.6,123.66,123.49,123.51,50003.0,118.9084,118.9661,118.8026,118.8218,50003.0
2024-05-09 14:25:00,123.5,123.64,123.5,123.6,21965.0,118.8122,118.9469,118.8122,118.9084,21965.0
2024-05-09 14:30:00,123.58,123.65,123.52,123.58,56108.0,118.8892,118.9565,118.8315,118.8892,56108.0
2024-05-09 14:35:00,123.57,123.66,123.52,123.55,58830.0,118.8796,118.9661,118.8315,118.8603,58830.0
2024-05-09 14:40:00,123.54,123.68,123.54,123.58,57271.0,118.8507,118.9854,118.8507,118.8892,57271.0
2024-05-09 14:45:00,123.59,123.8,123.58,123.77,26960.0,118.8988,119.1008,118.8892,119.072,26960.0
2024-05-09 14:50:00,123.77,123.82,123.74,123.75,25273.0,119.072,119.1201,119.0431,119.0527,25273.0
2024-05-09 14:55:00,123.76,123.8,123.67,123.68,21521.0,119.0624,119.1008,118.9758,118.9854,21521.0
2024-05-09 15:00:00,123.68,123.69,123.63,123.67,26130.0,118.9854,118.995,118.9373,118.9758,26130.0
2024-05-09 15:05:00,123.67,123.68,123.54,123.56,43201.0,118.9758,118.9854,118.8507,118.8699,43201.0
2024-05-09 15:10:00,123.57,123.61,123.52,123.57,28695.0,118.8796,118.918,118.8315,118.8796,28695.0
2024-05-09 15:15:00,123.57,123.6,123.48,123.58,38612.0,118.8796,118.9084,118.793,118.8892,38612.0
2024-05-09 15:20:00,123.58,123.69,123.58,123.69,16609.0,118.8892,118.995,118.8892,118.995,16609.0
2024-05-09 15:25:00,123.61,123.68,123.47,123.47,67528.0,118.918,118.9854,118.7834,118.7834,67528.0
2024-05-09 15:30:00,123.47,123.59,123.44,123.58,71712.0,118.7834,118.8988,118.7545,118.8892,71712.0
2024-05-09 15:35:00,123.59,123.72,123.57,123.6,41828.0,118.8988,119.0239,118.8796,118.9084,41828.0
2024-05-09 15:40:00,123.6,123.68,123.5,123.5,78373.0,118.9084,118.9854,118.8122,118.8122,78373.0
2024-05-09 15:45:00,123.5,123.59,123.44,123.5,80042.0,118.8122,118.8988,118.7545,118.8122,80042.0
2024-05-09 15:50:00,123.49,123.51,123.31,123.34,147044.0,118.8026,118.8218,118.6294,118.6583,147044.0
2024-05-09 15:55:00,123.35,123.44,123.21,123.41,453306.0,118.6679,118.7545,118.5332,118.7256,453306.0
2024-05-10 09:30:00,123.04,123.98,122.73,122.91,114261.0,119.3212,120.2328,119.0206,119.1952,114261.0
2024-05-10 09:35:00,122.91,123.2,122.83,122.87,17548.0,119.1952,119.4764,119.1176,119.1564,17548.0
2024-05-10 09:40:00,122.91,123.08,122.83,123.04,13435.0,119.1952,119.36,119.1176,119.3212,13435.0
2024-05-10 09:45:00,123.04,123.04,122.58,122.66,18647.0,119.3212,119.3212,118.8751,118.9527,18647.0
2024-05-10 09:50:00,122.68,122.79,122.5,122.79,18222.0,118.9721,119.0788,118.7975,119.0788,18222.0
2024-05-10 09:55:00,122.77,122.81,122.68,122.74,27785.0,119.0594,119.0982,118.9721,119.0303,27785.0
2024-05-10 10:00:00,122.72,122.73,122.41,122.51,18956.0,119.0109,119.0206,118.7103,118.8072,18956.0
2024-05-10 10:05:00,122.53,122.61,122.49,122.56,12537.0,118.8266,118.9042,118.7878,118.8557,12537.0
2024-05-10 10:10:00,122.57,122.8,122.51,122.75,24770.0,118.8654,119.0885,118.8072,119.04,24770.0
2024-05-10 10:15:00,122.73,122.74,122.52,122.64,16582.0,119.0206,119.0303,118.8169,118.9333,16582.0
2024-05-10 10:20:00,122.64,122.69,122.5,122.66,16569.0,118.9333,118.9818,118.7975,118.9527,16569.0
2024-05-10 10:25:00,122.64,122.79,122.59,122.64,18610.0,118.9333,119.0788,118.8848,118.9333,18610.0
2024-05-10 10:30:00,122.64,122.91,122.64,122.89,24715.0,118.9333,119.1952,118.9333,119.1758,24715.0
2024-05-10 10:35:00,122.89,123.08,122.89,123.03,31292.0,119.1758,119.36,119.1758,119.3115,31292.0
2024-05-10 10:40:00,123.02,123.21,123.01,123.12,31485.0,119.3018,119.4861,119.2921,119.3988,31485.0
2024-05-10 10:45:00,123.09,123.09,122.78,122.79,24304.0,119.3697,119.3697,119.0691,119.0788,24304.0
2024-05-10 10:50:00,122.78,123.0,122.78,122.89,20317.0,119.0691,119.2824,119.0691,119.1758,20317.0
2024-05-10 10:55:00,122.86,122.95,122.79,122.84,14608.0,119.1467,119.2339,119.0788,119.1273,14608.0
2024-05-10 11:00:00,122.84,122.88,122.66,122.67,18519.0,119.1273,119.1661,118.9527,118.9624,18519.0
2024-05-10 11:05:00,122.55,122.65,122.46,122.65,26203.0,118.846,118.943,118.7588,118.943,26203.0
2024-05-10 11:10:00,122.65,122.68,122.5,122.51,28822.0,118.943,118.9721,118.7975,118.8072,28822.0
2024-05-10 11:15:00,122.52,122.7,122.52,122.64,19049.0,118.8169,118.9915,118.8169,118.9333,19049.0
2024-05-10 11:20:00,122.64,122.8,122.63,122.73,18046.0,118.9333,119.0885,118.9236,119.0206,18046.0
2024-05-10 11:25:00,122.73,122.92,122.73,122.88,14648.0,119.0206,119.2049,119.0206,119.1661,14648.0
2024-05-10 11:30:00,122.87,122.94,122.76,122.78,17048.0,119.1564,119.2242,119.0497,119.0691,17048.0
2024-05-10 11:35:00,122.78,122.82,122.58,122.67,18730.0,119.0691,119.1079,118.8751,118.9624,18730.0
2024-05-10 11:40:00,122.67,122.69,122.53,122.54,15839.0,118.9624,118.9818,118.8266,118.8363,15839.0
2024-05-10 11:45:00,122.56,122.58,122.42,122.48,19417.0,118.8557,118.8751,118.72,118.7781,19417.0
2024-05-10 11:50:00,122.48,122.48,122.32,122.37,12524.0,118.7781,118.7781,118.623,118.6715,12524.0
2024-05-10 11:55:00,122.36,122.42,122.27,122.42,23589.0,118.6618,118.72,118.5745,118.72,23589.0
2024-05-10 12:00:00,122.41,122.41,122.3,122.3,14518.0,118.7103,118.7103,118.6036,118.6036,14518.0
2024-05-10 12:05:00,122.31,122.45,122.26,122.4,19763.0,118.6133,118.7491,118.5648,118.7006,19763.0
2024-05-10 12:10:00,122.4,122.41,122.32,122.37,13780.0,118.7006,118.7103,118.623,118.6715,13780.0
2024-05-10 12:15:00,122.36,122.44,122.31,122.43,13738.0,118.6618,118.7394,118.6133,118.7297,13738.0
2024-05-10 12:20:00,122.42,122.44,122.35,122.37,14244.0,118.72,118.7394,118.6521,118.6715,14244.0
2024-05-10 12:25:00,122.38,122.4,122.29,122.32,14136.0,118.6812,118.7006,118.5939,118.623,14136.0
2024-05-10 12:30:00,122.32,122.36,122.18,122.21,13814.0,118.623,118.6618,118.4872,118.5163,13814.0
2024-05-10 12:35:00,122.18,122.25,122.18,122.23,8391.0,118.4872,118.5551,118.4872,118.5357,8391.0
2024-05-10 12:40:00,122.22,122.31,122.18,122.3,8152.0,118.526,118.6133,118.4872,118.6036,8152.0
2024-05-10 12:45:00,122.28,122.28,122.22,122.26,10753.0,118.5842,118.5842,118.526,118.5648,10753.0
2024-05-10 12:50:00,122.26,122.33,122.23,122.28,15393.0,118.5648,118.6327,118.5357,118.5842,15393.0
2024-05-10 12:55:00,122.27,122.36,122.24,122.32,12374.0,118.5745,118.6618,118.5454,118.623,12374.0
2024-05-10 13:00:00,122.32,122.32,122.19,122.19,12882.0,118.623,118.623,118.4969,118.4969,12882.0
2024-05-10 13:05:00,122.21,122.22,122.15,122.19,9381.0,118.5163,118.526,118.4581,118.4969,9381.0
2024-05-10 13:10:00,122.2,122.24,122.14,122.14,17708.0,118.5066,118.5454,118.4484,118.4484,17708.0
2024-05-10 13:15:00,122.14,122.29,122.14,122.28,11427.0,118.4484,118.5939,118.4484,118.5842,11427.0
2024-05-10 13:20:00,122.29,122.3,122.15,122.19,17893.0,118.5939,118.6036,118.4581,118.4969,17893.0
2024-05-10 13:25:00,122.18,122.24,122.16,122.24,23971.0,118.4872,118.5454,118.4678,118.5454,23971.0
2024-05-10 13:30:00,122.23,122.35,122.23,122.32,20278.0,118.5357,118.6521,118.5357,118.623,20278.0
2024-05-10 13:35:00,122.32,122.33,122.19,122.2,12152.0,118.623,118.6327,118.4969,118.5066,12152.0
2024-05-10 13:40:00,122.21,122.26,122.2,122.23,12186.0,118.5163,118.5648,118.5066,118.5357,12186.0
2024-05-10 13:45:00,122.25,122.32,122.22,122.27,15918.0,118.5551,118.623,118.526,118.5745,15918.0
2024-05-10 13:50:00,122.27,122.3,122.23,122.24,15359.0,118.5745,118.6036,118.5357,118.5454,15359.0
2024-05-10 13:55:00,122.23,122.25,122.1,122.2,21555.0,118.5357,118.5551,118.4096,118.5066,21555.0
2024-05-10 14:00:00,122.2,122.2,122.06,122.13,13353.0,118.5066,118.5066,118.3708,118.4387,13353.0
2024-05-10 14:05:00,122.11,122.11,122.0,122.02,18634.0,118.4193,118.4193,118.3127,118.3321,18634.0
2024-05-10 14:10:00,122.0,122.03,121.95,121.98,45833.0,118.3127,118.3418,118.2642,118.2933,45833.0
2024-05-10 14:15:00,121.98,122.01,121.95,121.99,20101.0,118.2933,118.3224,118.2642,118.303,20101.0
2024-05-10 14:20:00,121.99,122.08,121.9,122.04,92279.0,118.303,118.3902,118.2157,118.3514,92279.0
2024-05-10 14:25:00,122.07,122.07,121.88,121.89,26333.0,118.3805,118.3805,118.1963,118.206,26333.0
2024-05-10 14:30:00,121.87,121.9,121.82,121.87,17459.0,118.1866,118.2157,118.1381,118.1866,17459.0
2024-05-10 14:35:00,121.87,121.91,121.8,121.81,24200.0,118.1866,118.2254,118.1187,118.1284,24200.0
2024-05-10 14:40:00,121.83,121.89,121.78,121.82,27450.0,118.1478,118.206,118.0993,118.1381,27450.0
2024-05-10 14:45:00,121.82,121.84,121.71,121.73,69821.0,118.1381,118.1575,118.0314,118.0508,69821.0
2024-05-10 14:50:00,121.74,121.76,121.7,121.71,40337.0,118.0605,118.0799,118.0217,118.0314,40337.0
2024-05-10 14:55:00,121.7,121.76,121.6,121.65,170616.0,118.0217,118.0799,117.9247,117.9732,170616.0
2024-05-10 15:00:00,121.64,121.8,121.57,121.8,131277.0,117.9635,118.1187,117.8957,118.1187,131277.0
2024-05-10 15:05:00,121.8,121.91,121.69,121.87,41275.0,118.1187,118.2254,118.012,118.1866,41275.0
2024-05-10 15:10:00,121.88,121.98,121.85,121.95,33241.0,118.1963,118.2933,118.1672,118.2642,33241.0
2024-05-10 15:15:00,121.96,122.0,121.91,121.96,45387.0,118.2739,118.3127,118.2254,118.2739,45387.0
2024-05-10 15:20:00,121.95,121.97,121.92,121.92,25881.0,118.2642,118.2836,118.2351,118.2351,25881.0
2024-05-10 15:25:00,121.92,121.93,121.88,121.91,40442.0,118.2351,118.2448,118.1963,118.2254,40442.0
2024-05-10 15:30:00,121.92,122.18,121.84,122.13,52396.0,118.2351,118.4872,118.1575,118.4387,52396.0
2024-05-10 15:35:00,122.14,122.15,122.03,122.11,34936.0,118.4484,118.4581,118.3418,118.4193,34936.0
2024-05-10 15:40:00,122.11,122.16,121.98,122.05,44220.0,118.4193,118.4678,118.2933,118.3611,44220.0
2024-05-10 15:45:00,122.05,122.07,121.99,122.01,46947.0,118.3611,118.3805,118.303,118.3224,46947.0
2024-05-10 15:50:00,122.01,122.17,121.99,122.13,102058.0,118.3224,118.4775,118.303,118.4387,102058.0
2024-05-10 15:55:00,122.14,122.14,121.79,121.89,351779.0,118.4484,118.4484,118.109,118.206,351779.0
2024-05-13 09:30:00,121.87,122.36,121.8,122.18,66640.0,118.1866,118.6618,118.1187,118.4872,66640.0
2024-05-13 09:35:00,122.16,122.3,121.84,121.93,27869.0,118.4678,118.6036,118.1575,118.2448,27869.0
2024-05-13 09:40:00,122.01,122.1,121.79,121.97,18679.0,118.3224,118.4096,118.109,118.2836,18679.0
2024-05-13 09:45:00,122.04,122.15,122.0,122.14,20464.0,118.3514,118.4581,118.3127,118.4484,20464.0
2024-05-13 09:50:00,122.2,122.31,122.08,122.23,28834.0,118.5066,118.6133,118.3902,118.5357,28834.0
2024-05-13 09:55:00,122.21,122.47,122.21,122.21,30440.0,118.5163,118.7685,118.5163,118.5163,30440.0
2024-05-13 10:00:00,122.21,122.28,122.12,122.18,31124.0,118.5163,118.5842,118.429,118.4872,31124.0
2024-05-13 10:05:00,122.16,122.33,122.02,122.09,27692.0,118.4678,118.6327,118.3321,118.3999,27692.0
2024-05-13 10:10:00,122.08,122.12,122.01,122.04,36236.0,118.3902,118.429,118.3224,118.3514,36236.0
2024-05-13 10:15:00,122.06,122.16,122.03,122.16,26665.0,118.3708,118.4678,118.3418,118.4678,26665.0
2024-05-13 10:20:00,122.14,122.18,122.07,122.09,27691.0,118.4484,118.4872,118.3805,118.3999,27691.0
2024-05-13 10:25:00,122.09,122.31,122.07,122.14,26210.0,118.3999,118.6133,118.3805,118.4484,26210.0
2024-05-13 10:30:00,122.1,122.25,122.08,122.22,29050.0,118.4096,118.5551,118.3902,118.526,29050.0
2024-05-13 10:35:00,122.21,122.41,122.2,122.37,36986.0,118.5163,118.7103,118.5066,118.6715,36986.0
2024-05-13 10:40:00,122.37,122.49,122.34,122.44,33323.0,118.6715,118.7878,118.6424,118.7394,33323.0
2024-05-13 10:45:00,122.47,122.56,122.29,122.29,39075.0,118.7685,118.8557,118.5939,118.5939,39075.0
2024-05-13 10:50:00,122.3,122.33,122.07,122.17,29989.0,118.6036,118.6327,118.3805,118.4775,29989.0
2024-05-13 10:55:00,122.19,122.19,122.02,122.05,27237.0,118.4969,118.4969,118.3321,118.3611,27237.0
2024-05-13 11:00:00,122.04,122.06,121.82,121.9,47153.0,118.3514,118.3708,118.1381,118.2157,47153.0
2024-05-13 11:05:00,121.89,122.05,121.88,121.9,31053.0,118.206,118.3611,118.1963,118.2157,31053.0
2024-05-13 11:10:00,121.89,121.93,121.82,121.88,28767.0,118.206,118.2448,118.1381,118.1963,28767.0
2024-05-13 11:15:00,121.87,121.93,121.82,121.84,86306.0,118.1866,118.2448,118.1381,118.1575,86306.0
2024-05-13 11:20:00,121.85,121.86,121.72,121.74,34330.0,118.1672,118.1769,118.0411,118.0605,34330.0
2024-05-13 11:25:00,121.74,121.79,121.66,121.69,29793.0,118.0605,118.109,117.9829,118.012,29793.0
2024-05-13 11:30:00,121.66,121.85,121.61,121.82,36034.0,117.9829,118.1672,117.9344,118.1381,36034.0
2024-05-13 11:35:00,121.82,121.89,121.69,121.69,23209.0,118.1381,118.206,118.012,118.012,23209.0
2024-05-13 11:40:00,121.68,121.8,121.66,121.8,20377.0,118.0023,118.1187,117.9829,118.1187,20377.0
2024-05-13 11:45:00,121.81,121.83,121.66,121.74,23696.0,118.1284,118.1478,117.9829,118.0605,23696.0
2024-05-13 11:50:00,121.75,121.93,121.73,121.93,20229.0,118.0702,118.2448,118.0508,118.2448,20229.0
2024-05-13 11:55:00,121.93,122.0,121.87,121.88,22878.0,118.2448,118.3127,118.1866,118.1963,22878.0
2024-05-13 12:00:00,121.89,121.94,121.88,121.88,22753.0,118.206,118.2545,118.1963,118.1963,22753.0
2024-05-13 12:05:00,121.89,122.05,121.89,122.01,22494.0,118.206,118.3611,118.206,118.3224,22494.0
2024-05-13 12:10:00,122.0,122.01,121.85,121.87,21806.0,118.3127,118.3224,118.1672,118.1866,21806.0
2024-05-13 12:15:00,121.86,121.97,121.84,121.96,25512.0,118.1769,118.2836,118.1575,118.2739,25512.0
2024-05-13 12:20:00,121.97,121.98,121.86,121.88,18179.0,118.2836,118.2933,118.1769,118.1963,18179.0
2024-05-13 12:25:00,121.88,121.95,121.87,121.91,16743.0,118.1963,118.2642,118.1866,118.2254,16743.0
2024-05-13 12:30:00,121.91,121.91,121.71,121.75,21504.0,118.2254,118.2254,118.0314,118.0702,21504.0
2024-05-13 12:35:00,121.74,121.79,121.62,121.62,17874.0,118.0605,118.109,117.9441,117.9441,17874.0
2024-05-13 12:40:00,121.63,121.67,121.58,121.63,20852.0,117.9538,117.9926,117.9054,117.9538,20852.0
2024-05-13 12:45:00,121.63,121.64,121.59,121.64,17628.0,117.9538,117.9635,117.915,117.9635,17628.0
2024-05-13 12:50:00,121.63,121.67,121.57,121.66,14855.0,117.9538,117.9926,117.8957,117.9829,14855.0
2024-05-13 12:55:00,121.66,121.66,121.51,121.54,30754.0,117.9829,117.9829,117.8375,117.8666,30754.0
2024-05-13 13:00:00,121.54,121.56,121.46,121.46,23324.0,117.8666,117.886,117.789,117.789,23324.0
2024-05-13 13:05:00,121.46,121.49,121.41,121.44,19853.0,117.789,117.8181,117.7405,117.7696,19853.0
2024-05-13 13:10:00,121.44,121.48,121.39,121.4,19259.0,117.7696,117.8084,117.7211,117.7308,19259.0
2024-05-13 13:15:00,121.41,121.52,121.4,121.51,22285.0,117.7405,117.8472,117.7308,117.8375,22285.0
2024-05-13 13:20:00,121.5,121.52,121.44,121.44,26123.0,117.8278,117.8472,117.7696,117.7696,26123.0
2024-05-13 13:25:00,121.44,121.49,121.38,121.48,21709.0,117.7696,117.8181,117.7114,117.8084,21709.0
2024-05-13 13:30:00,121.49,121.49,121.35,121.4,25869.0,117.8181,117.8181,117.6823,117.7308,25869.0
2024-05-13 13:35:00,121.39,121.41,121.33,121.38,19247.0,117.7211,117.7405,117.6629,117.7114,19247.0
2024-05-13 13:40:00,121.38,121.41,121.27,121.38,28620.0,117.7114,117.7405,117.6047,117.7114,28620.0
2024-05-13 13:45:00,121.39,121.41,121.31,121.34,17689.0,117.7211,117.7405,117.6435,117.6726,17689.0
2024-05-13 13:50:00,121.34,121.43,121.33,121.4,20882.0,117.6726,117.7599,117.6629,117.7308,20882.0
2024-05-13 13:55:00,121.41,121.47,121.4,121.44,19425.0,117.7405,117.7987,117.7308,117.7696,19425.0
2024-05-13 14:00:00,121.44,121.47,121.35,121.4,21635.0,117.7696,117.7987,117.6823,117.7308,21635.0
2024-05-13 14:05:00,121.4,121.49,121.4,121.48,20231.0,117.7308,117.8181,117.7308,117.8084,20231.0
2024-05-13 14:10:00,121.49,121.54,121.39,121.46,28079.0,117.8181,117.8666,117.7211,117.789,28079.0
2024-05-13 14:15:00,121.45,121.64,121.44,121.64,29757.0,117.7793,117.9635,117.7696,117.9635,29757.0
2024-05-13 14:20:00,121.64,121.69,121.62,121.67,21921.0,117.9635,118.012,117.9441,117.9926,21921.0
2024-05-13 14:25:00,121.68,121.74,121.57,121.69,94703.0,118.0023,118.0605,117.8957,118.012,94703.0
2024-05-13 14:30:00,121.69,121.75,121.66,121.72,40857.0,118.012,118.0702,117.9829,118.0411,40857.0
2024-05-13 14:35:00,121.72,121.86,121.71,121.84,46339.0,118.0411,118.1769,118.0314,118.1575,46339.0
2024-05-13 14:40:00,121.86,121.91,121.81,121.9,24352.0,118.1769,118.2254,118.1284,118.2157,24352.0
2024-05-13 14:45:00,121.9,121.95,121.78,121.78,71363.0,118.2157,118.2642,118.0993,118.0993,71363.0
2024-05-13 14:50:00,121.79,121.86,121.76,121.84,41913.0,118.109,118.1769,118.0799,118.1575,41913.0
2024-05-13 14:55:00,121.83,121.83,121.71,121.79,40877.0,118.1478,118.1478,118.0314,118.109,40877.0
2024-05-13 15:00:00,121.79,121.79,121.7,121.71,34252.0,118.109,118.109,118.0217,118.0314,34252.0
2024-05-13 15:05:00,121.71,121.73,121.6,121.69,57483.0,118.0314,118.0508,117.9247,118.012,57483.0
2024-05-13 15:10:00,121.68,121.69,121.57,121.59,25888.0,118.0023,118.012,117.8957,117.915,25888.0
2024-05-13 15:15:00,121.61,121.66,121.6,121.66,50679.0,117.9344,117.9829,117.9247,117.9829,50679.0
2024-05-13 15:20:00,121.66,121.68,121.56,121.59,37528.0,117.9829,118.0023,117.886,117.915,37528.0
2024-05-13 15:25:00,121.59,121.63,121.54,121.61,29792.0,117.915,117.9538,117.8666,117.9344,29792.0
2024-05-13 15:30:00,121.61,121.7,121.57,121.68,32728.0,117.9344,118.0217,117.8957,118.0023,32728.0
2024-05-13 15:35:00,121.67,121.78,121.66,121.74,52880.0,117.9926,118.0993,117.9829,118.0605,52880.0
2024-05-13 15:40:00,121.74,121.77,121.62,121.62,99474.0,118.0605,118.0896,117.9441,117.9441,99474.0
2024-05-13 15:45:00,121.63,121.71,121.57,121.61,88503.0,117.9538,118.0314,117.8957,117.9344,88503.0
2024-05-13 15:50:00,121.59,121.6,121.4,121.43,142663.0,117.915,117.9247,117.7308,117.7599,142663.0
2024-05-13 15:55:00,121.43,121.57,121.42,121.55,473253.0,117.7599,117.8957,117.7502,117.8763,473253.0
2024-05-14 09:30:00,121.53,122.17,121.32,121.6,70117.0,117.8569,118.4775,117.6532,117.9247,70117.0
2024-05-14 09:35:00,121.58,121.93,121.54,121.71,17361.0,117.9054,118.2448,117.8666,118.0314,17361.0
2024-05-14 09:40:00,121.65,121.88,121.6,121.72,18196.0,117.9732,118.1963,117.9247,118.0411,18196.0
2024-05-14 09:45:00,121.71,121.78,121.33,121.36,25110.0,118.0314,118.0993,117.6629,117.692,25110.0
2024-05-14 09:50:00,121.38,121.47,121.18,121.26,27677.0,117.7114,117.7987,117.5174,117.595,27677.0
2024-05-14 09:55:00,121.27,121.57,121.21,121.57,33864.0,117.6047,117.8957,117.5465,117.8957,33864.0
2024-05-14 10:00:00,121.57,121.74,121.51,121.53,20814.0,117.8957,118.0605,117.8375,117.8569,20814.0
2024-05-14 10:05:00,121.54,121.59,121.35,121.38,22725.0,117.8666,117.915,117.6823,117.7114,22725.0
2024-05-14 10:10:00,121.43,121.43,120.91,120.93,27018.0,117.7599,117.7599,117.2556,117.275,27018.0
2024-05-14 10:15:00,120.94,121.11,120.81,120.9,66125.0,117.2847,117.4496,117.1586,117.2459,66125.0
2024-05-14 10:20:00,120.89,120.94,120.76,120.79,35732.0,117.2362,117.2847,117.1101,117.1392,35732.0
2024-05-14 10:25:00,120.79,121.07,120.6,120.87,84221.0,117.1392,117.4108,116.955,117.2168,84221.0
2024-05-14 10:30:00,120.87,120.87,120.66,120.72,27630.0,117.2168,117.2168,117.0132,117.0713,27630.0
2024-05-14 10:35:00,120.73,120.73,120.56,120.62,35849.0,117.081,117.081,116.9162,116.9744,35849.0
2024-05-14 10:40:00,120.61,120.79,120.57,120.79,30888.0,116.9647,117.1392,116.9259,117.1392,30888.0
2024-05-14 10:45:00,120.78,120.94,120.73,120.88,20827.0,117.1295,117.2847,117.081,117.2265,20827.0
2024-05-14 10:50:00,120.89,121.08,120.88,121.0,25720.0,117.2362,117.4205,117.2265,117.3429,25720.0
2024-05-14 10:55:00,120.99,121.1,120.94,121.08,15705.0,117.3332,117.4399,117.2847,117.4205,15705.0
2024-05-14 11:00:00,121.06,121.15,121.02,121.13,16095.0,117.4011,117.4883,117.3623,117.469,16095.0
2024-05-14 11:05:00,121.14,121.14,120.99,121.05,28425.0,117.4786,117.4786,117.3332,117.3914,28425.0
2024-05-14 11:10:00,121.04,121.09,121.02,121.05,13164.0,117.3817,117.4302,117.3623,117.3914,13164.0
2024-05-14 11:15:00,121.06,121.12,121.03,121.05,20864.0,117.4011,117.4593,117.372,117.3914,20864.0
2024-05-14 11:20:00,121.04,121.17,121.02,121.11,18851.0,117.3817,117.5077,117.3623,117.4496,18851.0
2024-05-14 11:25:00,121.13,121.22,121.1,121.18,22206.0,117.469,117.5562,117.4399,117.5174,22206.0
2024-05-14 11:30:00,121.19,121.22,121.12,121.2,21743.0,117.5271,117.5562,117.4593,117.5368,21743.0
2024-05-14 11:35:00,121.19,121.21,121.1,121.14,42813.0,117.5271,117.5465,117.4399,117.4786,42813.0
2024-05-14 11:40:00,121.15,121.33,121.15,121.29,24317.0,117.4883,117.6629,117.4883,117.6241,24317.0
2024-05-14 11:45:00,121.3,121.4,121.23,121.37,22209.0,117.6338,117.7308,117.5659,117.7017,22209.0
2024-05-14 11:50:00,121.35,121.36,121.18,121.19,50907.0,117.6823,117.692,117.5174,117.5271,50907.0
2024-05-14 11:55:00,121.2,121.23,121.03,121.04,32023.0,117.5368,117.5659,117.372,117.3817,32023.0
2024-05-14 12:00:00,121.04,121.04,120.88,120.95,28539.0,117.3817,117.3817,117.2265,117.2944,28539.0
2024-05-14 12:05:00,120.95,121.01,120.92,120.94,37489.0,117.2944,117.3526,117.2653,117.2847,37489.0
2024-05-14 12:10:00,120.97,120.97,120.87,120.9,22897.0,117.3138,117.3138,117.2168,117.2459,22897.0
2024-05-14 12:15:00,120.9,120.91,120.72,120.77,18222.0,117.2459,117.2556,117.0713,117.1198,18222.0
2024-05-14 12:20:00,120.76,120.76,120.52,120.57,25620.0,117.1101,117.1101,116.8774,116.9259,25620.0
2024-05-14 12:25:00,120.58,120.58,120.43,120.52,21224.0,116.9356,116.9356,116.7901,116.8774,21224.0
2024-05-14 12:30:00,120.52,120.74,120.52,120.69,15177.0,116.8774,117.0907,116.8774,117.0423,15177.0
2024-05-14 12:35:00,120.69,120.83,120.69,120.79,10470.0,117.0423,117.178,117.0423,117.1392,10470.0
2024-05-14 12:40:00,120.8,120.81,120.75,120.77,11938.0,117.1489,117.1586,117.1004,117.1198,11938.0
2024-05-14 12:45:00,120.77,120.8,120.7,120.71,22243.0,117.1198,117.1489,117.0519,117.0616,22243.0
2024-05-14 12:50:00,120.71,120.89,120.69,120.89,17453.0,117.0616,117.2362,117.0423,117.2362,17453.0
2024-05-14 12:55:00,120.89,121.02,120.89,120.97,15211.0,117.2362,117.3623,117.2362,117.3138,15211.0
2024-05-14 13:00:00,120.97,121.04,120.95,120.99,18645.0,117.3138,117.3817,117.2944,117.3332,18645.0
2024-05-14 13:05:00,120.99,121.05,120.96,121.03,9813.0,117.3332,117.3914,117.3041,117.372,9813.0
2024-05-14 13:10:00,121.04,121.17,121.02,121.12,14641.0,117.3817,117.5077,117.3623,117.4593,14641.0
2024-05-14 13:15:00,121.12,121.15,121.03,121.06,15277.0,117.4593,117.4883,117.372,117.4011,15277.0
2024-05-14 13:20:00,121.05,121.09,120.98,121.09,20968.0,117.3914,117.4302,117.3235,117.4302,20968.0
2024-05-14 13:25:00,121.11,121.21,121.07,121.2,12691.0,117.4496,117.5465,117.4108,117.5368,12691.0
2024-05-14 13:30:00,121.18,121.2,120.97,120.99,25200.0,117.5174,117.5368,117.3138,117.3332,25200.0
2024-05-14 13:35:00,120.99,121.06,120.95,121.02,13189.0,117.3332,117.4011,117.2944,117.3623,13189.0
2024-05-14 13:40:00,121.01,121.02,120.93,120.93,12953.0,117.3526,117.3623,117.275,117.275,12953.0
2024-05-14 13:45:00,120.95,120.96,120.85,120.87,11198.0,117.2944,117.3041,117.1974,117.2168,11198.0
2024-05-14 13:50:00,120.87,120.92,120.8,120.92,15646.0,117.2168,117.2653,117.1489,117.2653,15646.0
2024-05-14 13:55:00,120.94,120.95,120.85,120.85,19268.0,117.2847,117.2944,117.1974,117.1974,19268.0
2024-05-14 14:00:00,120.84,120.91,120.82,120.86,14372.0,117.1877,117.2556,117.1683,117.2071,14372.0
2024-05-14 14:05:00,120.87,120.97,120.84,120.89,27238.0,117.2168,117.3138,117.1877,117.2362,27238.0
2024-05-14 14:10:00,120.9,120.99,120.89,120.97,23130.0,117.2459,117.3332,117.2362,117.3138,23130.0
2024-05-14 14:15:00,120.97,121.04,120.96,121.04,18494.0,117.3138,117.3817,117.3041,117.3817,18494.0
2024-05-14 14:20:00,121.04,121.05,120.98,120.99,16123.0,117.3817,117.3914,117.3235,117.3332,16123.0
2024-05-14 14:25:00,120.97,121.04,120.94,120.96,22139.0,117.3138,117.3817,117.2847,117.3041,22139.0
2024-05-14 14:30:00,120.96,121.08,120.89,121.08,17873.0,117.3041,117.4205,117.2362,117.4205,17873.0
2024-05-14 14:35:00,121.08,121.09,120.93,120.97,29043.0,117.4205,117.4302,117.275,117.3138,29043.0
2024-05-14 14:40:00,120.98,121.14,120.96,121.01,34863.0,117.3235,117.4786,117.3041,117.3526,34863.0
2024-05-14 14:45:00,121.02,121.06,120.97,121.04,23444.0,117.3623,117.4011,117.3138,117.3817,23444.0
2024-05-14 14:50:00,121.05,121.13,121.03,121.09,16091.0,117.3914,117.469,117.372,117.4302,16091.0
2024-05-14 14:55:00,121.09,121.16,121.03,121.05,26516.0,117.4302,117.498,117.372,117.3914,26516.0
2024-05-14 15:00:00,121.05,121.07,120.98,121.01,28275.0,117.3914,117.4108,117.3235,117.3526,28275.0
2024-05-14 15:05:00,121.0,121.11,120.99,121.08,31855.0,117.3429,117.4496,117.3332,117.4205,31855.0
2024-05-14 15:10:00,121.08,121.19,121.06,121.13,56309.0,117.4205,117.5271,117.4011,117.469,56309.0
2024-05-14 15:15:00,121.13,121.13,121.04,121.08,31732.0,117.469,117.469,117.3817,117.4205,31732.0
2024-05-14 15:20:00,121.08,121.17,121.06,121.12,37208.0,117.4205,117.5077,117.4011,117.4593,37208.0
2024-05-14 15:25:00,121.12,121.13,121.05,121.09,42870.0,117.4593,117.469,117.3914,117.4302,42870.0
2024-05-14 15:30:00,121.09,121.1,121.01,121.06,63384.0,117.4302,117.4399,117.3526,117.4011,63384.0
2024-05-14 15:35:00,121.05,121.13,120.92,120.92,70152.0,117.3914,117.469,117.2653,117.2653,70152.0
2024-05-14 15:40:00,120.93,121.06,120.89,121.02,76181.0,117.275,117.4011,117.2362,117.3623,76181.0
2024-05-14 15:45:00,121.02,121.13,120.97,121.13,88075.0,117.3623,117.469,117.3138,117.469,88075.0
2024-05-14 15:50:00,121.14,121.32,121.1,121.17,201821.0,117.4786,117.6532,117.4399,117.5077,201821.0
2024-05-14 15:55:00,121.16,121.16,120.97,121.03,369183.0,117.498,117.498,117.3138,117.372,369183.0
2024-05-15 09:30:00,120.67,121.23,120.09,120.1,62557.0,117.0229,117.5659,116.4604,116.4701,62557.0
2024-05-15 09:35:00,120.13,120.24,119.69,120.16,29610.0,116.4992,116.6059,116.0725,116.5283,29610.0
2024-05-15 09:40:00,120.18,120.41,119.88,119.95,33936.0,116.5477,116.7707,116.2567,116.3246,33936.0
2024-05-15 09:45:00,119.98,120.03,119.66,119.66,30657.0,116.3537,116.4022,116.0434,116.0434,30657.0
2024-05-15 09:50:00,119.68,119.72,119.15,119.19,46191.0,116.0628,116.1016,115.5488,115.5876,46191.0
2024-05-15 09:55:00,119.19,119.23,118.93,119.16,45628.0,115.5876,115.6264,115.3354,115.5585,45628.0
2024-05-15 10:00:00,119.17,119.41,119.0,119.33,44230.0,115.5682,115.8009,115.4033,115.7234,44230.0
2024-05-15 10:05:00,119.33,119.33,118.93,118.94,53651.0,115.7234,115.7234,115.3354,115.3451,53651.0
2024-05-15 10:10:00,118.91,118.99,118.66,118.97,47090.0,115.316,115.3936,115.0736,115.3742,47090.0
2024-05-15 10:15:00,118.94,119.3,118.91,119.24,24451.0,115.3451,115.6943,115.316,115.6361,24451.0
2024-05-15 10:20:00,119.27,119.49,119.2,119.34,27390.0,115.6652,115.8785,115.5973,115.7331,27390.0
2024-05-15 10:25:00,119.33,119.6,119.3,119.5,37834.0,115.7234,115.9852,115.6943,115.8882,37834.0
2024-05-15 10:30:00,119.51,120.01,119.51,119.95,103789.0,115.8979,116.3828,115.8979,116.3246,103789.0
2024-05-15 10:35:00,119.96,120.09,119.91,120.0,64507.0,116.3343,116.4604,116.2858,116.3731,64507.0
2024-05-15 10:40:00,120.0,120.27,119.99,120.27,39728.0,116.3731,116.6349,116.3634,116.6349,39728.0
2024-05-15 10:45:00,120.26,120.46,120.23,120.43,42003.0,116.6252,116.8192,116.5962,116.7901,42003.0
2024-05-15 10:50:00,120.43,120.48,120.31,120.42,29980.0,116.7901,116.8386,116.6737,116.7804,29980.0
2024-05-15 10:55:00,120.43,120.57,120.38,120.55,41319.0,116.7901,116.9259,116.7416,116.9065,41319.0
2024-05-15 11:00:00,120.57,120.77,120.43,120.71,54821.0,116.9259,117.1198,116.7901,117.0616,54821.0
2024-05-15 11:05:00,120.71,120.99,120.69,120.91,58271.0,117.0616,117.3332,117.0423,117.2556,58271.0
2024-05-15 11:10:00,120.9,121.2,120.88,121.2,58237.0,117.2459,117.5368,117.2265,117.5368,58237.0
2024-05-15 11:15:00,121.19,121.23,121.03,121.08,67689.0,117.5271,117.5659,117.372,117.4205,67689.0
2024-05-15 11:20:00,121.09,121.32,121.08,121.2,29800.0,117.4302,117.6532,117.4205,117.5368,29800.0
2024-05-15 11:25:00,121.2,121.4,121.19,121.34,45576.0,117.5368,117.7308,117.5271,117.6726,45576.0
2024-05-15 11:30:00,121.31,121.56,121.25,121.38,67340.0,117.6435,117.886,117.5853,117.7114,67340.0
2024-05-15 11:35:00,121.39,121.51,121.35,121.51,24869.0,117.7211,117.8375,117.6823,117.8375,24869.0
2024-05-15 11:40:00,121.52,121.53,121.34,121.36,26950.0,117.8472,117.8569,117.6726,117.692,26950.0
2024-05-15 11:45:00,121.36,121.45,121.19,121.21,31035.0,117.692,117.7793,117.5271,117.5465,31035.0
2024-05-15 11:50:00,121.22,121.35,121.15,121.26,50647.0,117.5562,117.6823,117.4883,117.595,50647.0
2024-05-15 11:55:00,121.25,121.31,121.2,121.27,41364.0,117.5853,117.6435,117.5368,117.6047,41364.0
2024-05-15 12:00:00,121.28,121.47,121.26,121.46,64472.0,117.6144,117.7987,117.595,117.789,64472.0
2024-05-15 12:05:00,121.47,121.53,121.27,121.53,30972.0,117.7987,117.8569,117.6047,117.8569,30972.0
2024-05-15 12:10:00,121.54,121.66,121.51,121.55,27692.0,117.8666,117.9829,117.8375,117.8763,27692.0
2024-05-15 12:15:00,121.56,121.56,121.48,121.56,18070.0,117.886,117.886,117.8084,117.886,18070.0
2024-05-15 12:20:00,121.55,121.56,121.38,121.43,27980.0,117.8763,117.886,117.7114,117.7599,27980.0
2024-05-15 12:25:00,121.43,121.46,121.35,121.38,22395.0,117.7599,117.789,117.6823,117.7114,22395.0
2024-05-15 12:30:00,121.37,121.48,121.32,121.48,16203.0,117.7017,117.8084,117.6532,117.8084,16203.0
2024-05-15 12:35:00,121.47,121.52,121.41,121.48,21312.0,117.7987,117.8472,117.7405,117.8084,21312.0
2024-05-15 12:40:00,121.47,121.56,121.45,121.56,27095.0,117.7987,117.886,117.7793,117.886,27095.0
2024-05-15 12:45:00,121.55,121.6,121.5,121.56,17220.0,117.8763,117.9247,117.8278,117.886,17220.0
2024-05-15 12:50:00,121.56,121.69,121.54,121.65,23402.0,117.886,118.012,117.8666,117.9732,23402.0
2024-05-15 12:55:00,121.68,121.72,121.64,121.72,20938.0,118.0023,118.0411,117.9635,118.0411,20938.0
2024-05-15 13:00:00,121.71,121.76,121.59,121.64,29193.0,118.0314,118.0799,117.915,117.9635,29193.0
2024-05-15 13:05:00,121.64,121.66,121.56,121.63,25900.0,117.9635,117.9829,117.886,117.9538,25900.0
2024-05-15 13:10:00,121.64,121.69,121.58,121.67,17668.0,117.9635,118.012,117.9054,117.9926,17668.0
2024-05-15 13:15:00,121.68,121.91,121.68,121.78,20346.0,118.0023,118.2254,118.0023,118.0993,20346.0
2024-05-15 13:20:00,121.79,121.79,121.59,121.6,16320.0,118.109,118.109,117.915,117.9247,16320.0
2024-05-15 13:25:00,121.6,121.71,121.54,121.66,20314.0,117.9247,118.0314,117.8666,117.9829,20314.0
2024-05-15 13:30:00,121.64,121.64,121.48,121.48,18655.0,117.9635,117.9635,117.8084,117.8084,18655.0
2024-05-15 13:35:00,121.48,121.56,121.43,121.46,23036.0,117.8084,117.886,117.7599,117.789,23036.0
2024-05-15 13:40:00,121.47,121.5,121.34,121.41,21511.0,117.7987,117.8278,117.6726,117.7405,21511.0
2024-05-15 13:45:00,121.4,121.46,121.19,121.29,30216.0,117.7308,117.789,117.5271,117.6241,30216.0
2024-05-15 13:50:00,121.29,121.38,121.28,121.32,16701.0,117.6241,117.7114,117.6144,117.6532,16701.0
2024-05-15 13:55:00,121.32,121.38,121.31,121.31,19379.0,117.6532,117.7114,117.6435,117.6435,19379.0
2024-05-15 14:00:00,121.31,121.32,121.23,121.28,16027.0,117.6435,117.6532,117.5659,117.6144,16027.0
2024-05-15 14:05:00,121.26,121.28,121.23,121.28,18574.0,117.595,117.6144,117.5659,117.6144,18574.0
2024-05-15 14:10:00,121.28,121.43,121.27,121.39,16614.0,117.6144,117.7599,117.6047,117.7211,16614.0
2024-05-15 14:15:00,121.39,121.39,121.18,121.27,21543.0,117.7211,117.7211,117.5174,117.6047,21543.0
2024-05-15 14:20:00,121.27,121.28,121.17,121.28,35425.0,117.6047,117.6144,117.5077,117.6144,35425.0
2024-05-15 14:25:00,121.26,121.27,121.17,121.19,25483.0,117.595,117.6047,117.5077,117.5271,25483.0
2024-05-15 14:30:00,121.18,121.25,121.16,121.22,26074.0,117.5174,117.5853,117.498,117.5562,26074.0
2024-05-15 14:35:00,121.21,121.27,121.19,121.27,22984.0,117.5465,117.6047,117.5271,117.6047,22984.0
2024-05-15 14:40:00,121.28,121.31,121.18,121.19,24750.0,117.6144,117.6435,117.5174,117.5271,24750.0
2024-05-15 14:45:00,121.18,121.2,121.1,121.1,22568.0,117.5174,117.5368,117.4399,117.4399,22568.0
2024-05-15 14:50:00,121.09,121.13,121.06,121.06,35081.0,117.4302,117.469,117.4011,117.4011,35081.0
2024-05-15 14:55:00,121.07,121.1,121.03,121.08,33151.0,117.4108,117.4399,117.372,117.4205,33151.0
2024-05-15 15:00:00,121.07,121.1,121.0,121.01,26531.0,117.4108,117.4399,117.3429,117.3526,26531.0
2024-05-15 15:05:00,121.0,121.05,120.89,120.94,24159.0,117.3429,117.3914,117.2362,117.2847,24159.0
2024-05-15 15:10:00,120.93,120.98,120.9,120.9,28097.0,117.275,117.3235,117.2459,117.2459,28097.0
2024-05-15 15:15:00,120.91,120.93,120.85,120.9,20936.0,117.2556,117.275,117.1974,117.2459,20936.0
2024-05-15 15:20:00,120.89,120.97,120.85,120.87,60400.0,117.2362,117.3138,117.1974,117.2168,60400.0
2024-05-15 15:25:00,120.89,120.95,120.8,120.93,94241.0,117.2362,117.2944,117.1489,117.275,94241.0
2024-05-15 15:30:00,120.9,120.91,120.84,120.84,24209.0,117.2459,117.2556,117.1877,117.1877,24209.0
2024-05-15 15:35:00,120.85,120.93,120.83,120.85,38027.0,117.1974,117.275,117.178,117.1974,38027.0
2024-05-15 15:40:00,120.85,120.91,120.84,120.87,35914.0,117.1974,117.2556,117.1877,117.2168,35914.0
2024-05-15 15:45:00,120.86,120.86,120.64,120.64,61476.0,117.2071,117.2071,116.9938,116.9938,61476.0
2024-05-15 15:50:00,120.65,121.05,120.6,121.03,120254.0,117.0035,117.3914,116.955,117.372,120254.0
2024-05-15 15:55:00,121.03,121.1,120.56,120.7,589248.0,117.372,117.4399,116.9162,117.0519,589248.0
2024-05-16 09:30:00,120.35,121.24,120.35,120.42,89938.0,116.7125,117.5756,116.7125,116.7804,89938.0
2024-05-16 09:35:00,120.37,120.56,120.37,120.42,18705.0,116.7319,116.9162,116.7319,116.7804,18705.0
2024-05-16 09:40:00,120.42,120.53,120.25,120.33,16140.0,116.7804,116.8871,116.6155,116.6931,16140.0
2024-05-16 09:45:00,120.34,120.46,120.26,120.32,35515.0,116.7028,116.8192,116.6252,116.6834,35515.0
2024-05-16 09:50:00,120.31,120.35,120.15,120.18,21867.0,116.6737,116.7125,116.5186,116.5477,21867.0
2024-05-16 09:55:00,120.19,120.21,120.01,120.14,24706.0,116.5574,116.5768,116.3828,116.5089,24706.0
2024-05-16 10:00:00,120.13,120.48,120.11,120.47,16068.0,116.4992,116.8386,116.4798,116.8289,16068.0
2024-05-16 10:05:00,120.47,120.74,120.38,120.74,48370.0,116.8289,117.0907,116.7416,117.0907,48370.0
2024-05-16 10:10:00,120.74,121.18,120.74,121.13,36712.0,117.0907,117.5174,117.0907,117.469,36712.0
2024-05-16 10:15:00,121.15,121.39,121.12,121.32,20677.0,117.4883,117.7211,117.4593,117.6532,20677.0
2024-05-16 10:20:00,121.32,121.33,121.13,121.15,26122.0,117.6532,117.6629,117.469,117.4883,26122.0
2024-05-16 10:25:00,121.12,121.13,121.02,121.09,17320.0,117.4593,117.469,117.3623,117.4302,17320.0
2024-05-16 10:30:00,121.08,121.24,121.07,121.23,15406.0,117.4205,117.5756,117.4108,117.5659,15406.0
2024-05-16 10:35:00,121.25,121.29,121.04,121.04,30976.0,117.5853,117.6241,117.3817,117.3817,30976.0
2024-05-16 10:40:00,121.02,121.14,120.97,121.09,21603.0,117.3623,117.4786,117.3138,117.4302,21603.0
2024-05-16 10:45:00,121.12,121.12,120.99,121.03,15346.0,117.4593,117.4593,117.3332,117.372,15346.0
2024-05-16 10:50:00,121.02,121.12,120.97,121.05,15854.0,117.3623,117.4593,117.3138,117.3914,15854.0
2024-05-16 10:55:00,121.06,121.32,121.03,121.3,25269.0,117.4011,117.6532,117.372,117.6338,25269.0
2024-05-16 11:00:00,121.29,121.34,121.15,121.17,13823.0,117.6241,117.6726,117.4883,117.5077,13823.0
2024-05-16 11:05:00,121.17,121.19,121.08,121.1,45167.0,117.5077,117.5271,117.4205,117.4399,45167.0
2024-05-16 11:10:00,121.1,121.12,120.83,120.83,24705.0,117.4399,117.4593,117.178,117.178,24705.0
2024-05-16 11:15:00,120.83,120.86,120.76,120.78,14479.0,117.178,117.2071,117.1101,117.1295,14479.0
2024-05-16 11:20:00,120.79,120.84,120.73,120.82,28136.0,117.1392,117.1877,117.081,117.1683,28136.0
2024-05-16 11:25:00,120.82,120.84,120.69,120.71,24340.0,117.1683,117.1877,117.0423,117.0616,24340.0
2024-05-16 11:30:00,120.72,120.83,120.71,120.72,16466.0,117.0713,117.178,117.0616,117.0713,16466.0
2024-05-16 11:35:00,120.73,120.73,120.54,120.56,15337.0,117.081,117.081,116.8968,116.9162,15337.0
2024-05-16 11:40:00,120.56,120.6,120.47,120.48,19426.0,116.9162,116.955,116.8289,116.8386,19426.0
2024-05-16 11:45:00,120.49,120.62,120.47,120.59,41862.0,116.8483,116.9744,116.8289,116.9453,41862.0
2024-05-16 11:50:00,120.6,120.6,120.49,120.52,23680.0,116.955,116.955,116.8483,116.8774,23680.0
2024-05-16 11:55:00,120.51,120.57,120.49,120.51,15532.0,116.8677,116.9259,116.8483,116.8677,15532.0
2024-05-16 12:00:00,120.51,120.54,120.43,120.45,19397.0,116.8677,116.8968,116.7901,116.8095,19397.0
2024-05-16 12:05:00,120.44,120.46,120.38,120.39,16954.0,116.7998,116.8192,116.7416,116.7513,16954.0
2024-05-16 12:10:00,120.39,120.53,120.38,120.49,24481.0,116.7513,116.8871,116.7416,116.8483,24481.0
2024-05-16 12:15:00,120.49,120.51,120.33,120.34,27176.0,116.8483,116.8677,116.6931,116.7028,27176.0
2024-05-16 12:20:00,120.34,120.42,120.32,120.39,15863.0,116.7028,116.7804,116.6834,116.7513,15863.0
2024-05-16 12:25:00,120.37,120.37,120.32,120.34,16353.0,116.7319,116.7319,116.6834,116.7028,16353.0
2024-05-16 12:30:00,120.34,120.35,120.25,120.28,15946.0,116.7028,116.7125,116.6155,116.6446,15946.0
2024-05-16 12:35:00,120.27,120.27,120.13,120.15,16196.0,116.6349,116.6349,116.4992,116.5186,16196.0
2024-05-16 12:40:00,120.14,120.19,120.14,120.17,16519.0,116.5089,116.5574,116.5089,116.538,16519.0
2024-05-16 12:45:00,120.17,120.27,120.17,120.26,15375.0,116.538,116.6349,116.538,116.6252,15375.0
2024-05-16 12:50:00,120.26,120.26,120.22,120.24,16449.0,116.6252,116.6252,116.5865,116.6059,16449.0
2024-05-16 12:55:00,120.25,120.3,120.18,120.18,17929.0,116.6155,116.664,116.5477,116.5477,17929.0
2024-05-16 13:00:00,120.18,120.18,120.09,120.13,17547.0,116.5477,116.5477,116.4604,116.4992,17547.0
2024-05-16 13:05:00,120.13,120.16,120.02,120.1,15331.0,116.4992,116.5283,116.3925,116.4701,15331.0
2024-05-16 13:10:00,120.1,120.13,120.02,120.02,20997.0,116.4701,116.4992,116.3925,116.3925,20997.0
2024-05-16 13:15:00,120.03,120.05,119.98,120.02,44594.0,116.4022,116.4216,116.3537,116.3925,44594.0
2024-05-16 13:20:00,120.02,120.08,119.91,119.94,53399.0,116.3925,116.4507,116.2858,116.3149,53399.0
2024-05-16 13:25:00,119.92,120.02,119.9,119.94,18812.0,116.2955,116.3925,116.2761,116.3149,18812.0
2024-05-16 13:30:00,119.94,119.96,119.9,119.95,11929.0,116.3149,116.3343,116.2761,116.3246,11929.0
2024-05-16 13:35:00,119.95,119.96,119.89,119.9,15681.0,116.3246,116.3343,116.2664,116.2761,15681.0
2024-05-16 13:40:00,119.88,120.01,119.84,119.98,13618.0,116.2567,116.3828,116.2179,116.3537,13618.0
2024-05-16 13:45:00,119.94,119.94,119.74,119.78,18072.0,116.3149,116.3149,116.121,116.1598,18072.0
2024-05-16 13:50:00,119.77,119.86,119.77,119.83,11864.0,116.1501,116.2373,116.1501,116.2082,11864.0
2024-05-16 13:55:00,119.84,119.87,119.75,119.77,21098.0,116.2179,116.247,116.1307,116.1501,21098.0
2024-05-16 14:00:00,119.78,119.91,119.77,119.83,14555.0,116.1598,116.2858,116.1501,116.2082,14555.0
2024-05-16 14:05:00,119.84,119.84,119.72,119.73,15053.0,116.2179,116.2179,116.1016,116.1113,15053.0
2024-05-16 14:10:00,119.73,119.74,119.6,119.63,21503.0,116.1113,116.121,115.9852,116.0143,21503.0
2024-05-16 14:15:00,119.62,119.69,119.61,119.68,15837.0,116.0046,116.0725,115.9949,116.0628,15837.0
2024-05-16 14:20:00,119.69,119.88,119.68,119.88,20908.0,116.0725,116.2567,116.0628,116.2567,20908.0
2024-05-16 14:25:00,119.89,119.91,119.75,119.75,29554.0,116.2664,116.2858,116.1307,116.1307,29554.0
2024-05-16 14:30:00,119.76,119.86,119.76,119.82,18163.0,116.1404,116.2373,116.1404,116.1985,18163.0
2024-05-16 14:35:00,119.82,119.82,119.7,119.72,21658.0,116.1985,116.1985,116.0822,116.1016,21658.0
2024-05-16 14:40:00,119.72,119.79,119.68,119.79,25791.0,116.1016,116.1695,116.0628,116.1695,25791.0
2024-05-16 14:45:00,119.79,119.85,119.79,119.82,29037.0,116.1695,116.2276,116.1695,116.1985,29037.0
2024-05-16 14:50:00,119.82,119.87,119.77,119.87,31364.0,116.1985,116.247,116.1501,116.247,31364.0
2024-05-16 14:55:00,119.88,119.98,119.87,119.97,29546.0,116.2567,116.3537,116.247,116.344,29546.0
2024-05-16 15:00:00,119.97,120.04,119.97,119.99,33089.0,116.344,116.4119,116.344,116.3634,33089.0
2024-05-16 15:05:00,120.01,120.09,119.98,120.09,29663.0,116.3828,116.4604,116.3537,116.4604,29663.0
2024-05-16 15:10:00,120.09,120.17,120.08,120.15,29572.0,116.4604,116.538,116.4507,116.5186,29572.0
2024-05-16 15:15:00,120.14,120.23,120.14,120.16,29174.0,116.5089,116.5962,116.5089,116.5283,29174.0
2024-05-16 15:20:00,120.15,120.17,120.0,120.01,27475.0,116.5186,116.538,116.3731,116.3828,27475.0
2024-05-16 15:25:00,120.0,120.07,120.0,120.03,29683.0,116.3731,116.441,116.3731,116.4022,29683.0
2024-05-16 15:30:00,120.04,120.24,119.94,120.14,52148.0,116.4119,116.6059,116.3149,116.5089,52148.0
2024-05-16 15:35:00,120.14,120.16,119.99,120.04,39981.0,116.5089,116.5283,116.3634,116.4119,39981.0
2024-05-16 15:40:00,120.03,120.09,119.99,120.06,55322.0,116.4022,116.4604,116.3634,116.4313,55322.0
2024-05-16 15:45:00,120.07,120.08,119.98,120.04,74710.0,116.441,116.4507,116.3537,116.4119,74710.0
2024-05-16 15:50:00,120.05,120.21,119.95,120.15,123064.0,116.4216,116.5768,116.3246,116.5186,123064.0
2024-05-16 15:55:00,120.15,120.15,119.74,119.84,302527.0,116.5186,116.5186,116.121,116.2179,302527.0
2024-05-17 09:30:00,120.9,120.94,120.09,120.52,179015.0,117.2459,117.2847,116.4604,116.8774,179015.0
2024-05-17 09:35:00,120.45,120.49,120.13,120.36,10289.0,116.8095,116.8483,116.4992,116.7222,10289.0
2024-05-17 09:40:00,120.39,120.45,120.11,120.11,14050.0,116.7513,116.8095,116.4798,116.4798,14050.0
2024-05-17 09:45:00,120.14,120.29,120.06,120.28,7086.0,116.5089,116.6543,116.4313,116.6446,7086.0
2024-05-17 09:50:00,120.29,120.48,120.27,120.45,8740.0,116.6543,116.8386,116.6349,116.8095,8740.0
2024-05-17 09:55:00,120.5,120.63,120.49,120.51,11980.0,116.858,116.9841,116.8483,116.8677,11980.0
2024-05-17 10:00:00,120.59,120.59,120.44,120.47,16201.0,116.9453,116.9453,116.7998,116.8289,16201.0
2024-05-17 10:05:00,120.49,120.77,120.44,120.55,30964.0,116.8483,117.1198,116.7998,116.9065,30964.0
2024-05-17 10:10:00,120.53,120.66,120.53,120.58,17390.0,116.8871,117.0132,116.8871,116.9356,17390.0
2024-05-17 10:15:00,120.56,120.67,120.51,120.54,20865.0,116.9162,117.0229,116.8677,116.8968,20865.0
2024-05-17 10:20:00,120.53,120.61,120.48,120.55,17146.0,116.8871,116.9647,116.8386,116.9065,17146.0
2024-05-17 10:25:00,120.53,120.66,120.49,120.66,16001.0,116.8871,117.0132,116.8483,117.0132,16001.0
2024-05-17 10:30:00,120.64,120.7,120.33,120.37,16130.0,116.9938,117.0519,116.6931,116.7319,16130.0
2024-05-17 10:35:00,120.34,120.42,120.23,120.41,23636.0,116.7028,116.7804,116.5962,116.7707,23636.0
2024-05-17 10:40:00,120.45,120.52,120.39,120.52,15710.0,116.8095,116.8774,116.7513,116.8774,15710.0
2024-05-17 10:45:00,120.53,120.59,120.46,120.58,22948.0,116.8871,116.9453,116.8192,116.9356,22948.0
2024-05-17 10:50:00,120.55,120.67,120.54,120.61,51416.0,116.9065,117.0229,116.8968,116.9647,51416.0
2024-05-17 10:55:00,120.62,120.63,120.54,120.55,44775.0,116.9744,116.9841,116.8968,116.9065,44775.0
2024-05-17 11:00:00,120.56,120.78,120.56,120.65,59999.0,116.9162,117.1295,116.9162,117.0035,59999.0
2024-05-17 11:05:00,120.63,120.66,120.46,120.51,23888.0,116.9841,117.0132,116.8192,116.8677,23888.0
2024-05-17 11:10:00,120.52,120.66,120.52,120.53,14613.0,116.8774,117.0132,116.8774,116.8871,14613.0
2024-05-17 11:15:00,120.53,120.62,120.49,120.55,10198.0,116.8871,116.9744,116.8483,116.9065,10198.0
2024-05-17 11:20:00,120.51,120.55,120.47,120.51,9611.0,116.8677,116.9065,116.8289,116.8677,9611.0
2024-05-17 11:25:00,120.5,120.53,120.43,120.46,11576.0,116.858,116.8871,116.7901,116.8192,11576.0
2024-05-17 11:30:00,120.41,120.41,120.24,120.29,21368.0,116.7707,116.7707,116.6059,116.6543,21368.0
2024-05-17 11:35:00,120.3,120.3,120.17,120.22,25273.0,116.664,116.664,116.538,116.5865,25273.0
2024-05-17 11:40:00,120.2,120.3,120.14,120.3,13949.0,116.5671,116.664,116.5089,116.664,13949.0
2024-05-17 11:45:00,120.32,120.38,120.28,120.34,15182.0,116.6834,116.7416,116.6446,116.7028,15182.0
2024-05-17 11:50:00,120.34,120.41,120.32,120.39,7946.0,116.7028,116.7707,116.6834,116.7513,7946.0
2024-05-17 11:55:00,120.4,120.4,120.24,120.24,17338.0,116.761,116.761,116.6059,116.6059,17338.0
2024-05-17 12:00:00,120.23,120.44,120.23,120.44,10230.0,116.5962,116.7998,116.5962,116.7998,10230.0
2024-05-17 12:05:00,120.47,120.5,120.44,120.47,10464.0,116.8289,116.858,116.7998,116.8289,10464.0
2024-05-17 12:10:00,120.47,120.47,120.38,120.42,17828.0,116.8289,116.8289,116.7416,116.7804,17828.0
2024-05-17 12:15:00,120.43,120.54,120.43,120.48,9996.0,116.7901,116.8968,116.7901,116.8386,9996.0
2024-05-17 12:20:00,120.5,120.51,120.42,120.48,14814.0,116.858,116.8677,116.7804,116.8386,14814.0
2024-05-17 12:25:00,120.49,120.49,120.42,120.43,10263.0,116.8483,116.8483,116.7804,116.7901,10263.0
2024-05-17 12:30:00,120.42,120.51,120.42,120.5,11307.0,116.7804,116.8677,116.7804,116.858,11307.0
2024-05-17 12:35:00,120.5,120.51,120.4,120.48,15118.0,116.858,116.8677,116.761,116.8386,15118.0
2024-05-17 12:40:00,120.46,120.51,120.45,120.5,12865.0,116.8192,116.8677,116.8095,116.858,12865.0
2024-05-17 12:45:00,120.51,120.59,120.44,120.55,17592.0,116.8677,116.9453,116.7998,116.9065,17592.0
2024-05-17 12:50:00,120.56,120.66,120.56,120.65,9660.0,116.9162,117.0132,116.9162,117.0035,9660.0
2024-05-17 12:55:00,120.64,120.68,120.6,120.61,14997.0,116.9938,117.0326,116.955,116.9647,14997.0
2024-05-17 13:00:00,120.62,120.65,120.57,120.65,15343.0,116.9744,117.0035,116.9259,117.0035,15343.0
2024-05-17 13:05:00,120.66,120.78,120.66,120.78,10314.0,117.0132,117.1295,117.0132,117.1295,10314.0
2024-05-17 13:10:00,120.76,120.77,120.7,120.75,9673.0,117.1101,117.1198,117.0519,117.1004,9673.0
2024-05-17 13:15:00,120.76,120.8,120.69,120.69,12239.0,117.1101,117.1489,117.0423,117.0423,12239.0
2024-05-17 13:20:00,120.69,120.7,120.63,120.64,8271.0,117.0423,117.0519,116.9841,116.9938,8271.0
2024-05-17 13:25:00,120.66,120.79,120.65,120.7,19001.0,117.0132,117.1392,117.0035,117.0519,19001.0
2024-05-17 13:30:00,120.71,120.8,120.71,120.77,4706.0,117.0616,117.1489,117.0616,117.1198,4706.0
2024-05-17 13:35:00,120.76,120.86,120.7,120.86,12867.0,117.1101,117.2071,117.0519,117.2071,12867.0
2024-05-17 13:40:00,120.87,120.88,120.8,120.82,11176.0,117.2168,117.2265,117.1489,117.1683,11176.0
2024-05-17 13:45:00,120.82,120.82,120.76,120.78,7333.0,117.1683,117.1683,117.1101,117.1295,7333.0
2024-05-17 13:50:00,120.77,120.87,120.74,120.87,9092.0,117.1198,117.2168,117.0907,117.2168,9092.0
2024-05-17 13:55:00,120.86,120.9,120.82,120.89,8625.0,117.2071,117.2459,117.1683,117.2362,8625.0
2024-05-17 14:00:00,120.9,120.92,120.87,120.89,10776.0,117.2459,117.2653,117.2168,117.2362,10776.0
2024-05-17 14:05:00,120.92,121.01,120.92,120.99,17040.0,117.2653,117.3526,117.2653,117.3332,17040.0
2024-05-17 14:10:00,121.0,121.09,120.97,121.07,25215.0,117.3429,117.4302,117.3138,117.4108,25215.0
2024-05-17 14:15:00,121.03,121.07,120.92,121.01,21157.0,117.372,117.4108,117.2653,117.3526,21157.0
2024-05-17 14:20:00,121.01,121.11,121.01,121.09,11310.0,117.3526,117.4496,117.3526,117.4302,11310.0
2024-05-17 14:25:00,121.1,121.27,121.1,121.27,14626.0,117.4399,117.6047,117.4399,117.6047,14626.0
2024-05-17 14:30:00,121.27,121.39,121.24,121.39,27180.0,117.6047,117.7211,117.5756,117.7211,27180.0
2024-05-17 14:35:00,121.4,121.46,121.37,121.43,42981.0,117.7308,117.789,117.7017,117.7599,42981.0
2024-05-17 14:40:00,121.45,121.52,121.41,121.51,38404.0,117.7793,117.8472,117.7405,117.8375,38404.0
2024-05-17 14:45:00,121.52,121.64,121.52,121.62,29366.0,117.8472,117.9635,117.8472,117.9441,29366.0
2024-05-17 14:50:00,121.62,121.82,121.62,121.8,54462.0,117.9441,118.1381,117.9441,118.1187,54462.0
2024-05-17 14:55:00,121.81,121.99,121.79,121.94,97732.0,118.1284,118.303,118.109,118.2545,97732.0
2024-05-17 15:00:00,121.94,121.98,121.79,121.92,39389.0,118.2545,118.2933,118.109,118.2351,39389.0
2024-05-17 15:05:00,121.91,121.93,121.84,121.89,23721.0,118.2254,118.2448,118.1575,118.206,23721.0
2024-05-17 15:10:00,121.9,121.93,121.78,121.78,26819.0,118.2157,118.2448,118.0993,118.0993,26819.0
2024-05-17 15:15:00,121.77,121.91,121.77,121.88,26047.0,118.0896,118.2254,118.0896,118.1963,26047.0
2024-05-17 15:20:00,121.89,121.97,121.72,121.78,43072.0,118.206,118.2836,118.0411,118.0993,43072.0
2024-05-17 15:25:00,121.77,121.87,121.7,121.87,27926.0,118.0896,118.1866,118.0217,118.1866,27926.0
2024-05-17 15:30:00,121.87,121.93,121.74,121.77,56783.0,118.1866,118.2448,118.0605,118.0896,56783.0
2024-05-17 15:35:00,121.76,121.95,121.76,121.92,30307.0,118.0799,118.2642,118.0799,118.2351,30307.0
2024-05-17 15:40:00,121.92,121.98,121.85,121.88,42539.0,118.2351,118.2933,118.1672,118.1963,42539.0
2024-05-17 15:45:00,121.88,121.91,121.68,121.73,59057.0,118.1963,118.2254,118.0023,118.0508,59057.0
2024-05-17 15:50:00,121.72,121.91,121.69,121.69,115088.0,118.0411,118.2254,118.012,118.012,115088.0
2024-05-17 15:55:00,121.69,121.81,121.66,121.73,373070.0,118.012,118.1284,117.9829,118.0508,373070.0
2024-05-20 09:30:00,121.75,122.11,121.4,121.71,74699.0,118.0702,118.4193,117.7308,118.0314,74699.0
2024-05-20 09:35:00,121.74,121.88,121.49,121.64,12141.0,118.0605,118.1963,117.8181,117.9635,12141.0
2024-05-20 09:40:00,121.62,121.74,121.38,121.42,11584.0,117.9441,118.0605,117.7114,117.7502,11584.0
2024-05-20 09:45:00,121.43,121.59,121.25,121.25,20631.0,117.7599,117.915,117.5853,117.5853,20631.0
2024-05-20 09:50:00,121.28,121.4,121.23,121.39,12723.0,117.6144,117.7308,117.5659,117.7211,12723.0
2024-05-20 09:55:00,121.41,121.47,121.28,121.43,15430.0,117.7405,117.7987,117.6144,117.7599,15430.0
2024-05-20 10:00:00,121.44,121.48,121.36,121.45,11262.0,117.7696,117.8084,117.692,117.7793,11262.0
2024-05-20 10:05:00,121.43,121.74,121.43,121.68,31512.0,117.7599,118.0605,117.7599,118.0023,31512.0
2024-05-20 10:10:00,121.7,121.77,121.68,121.68,21087.0,118.0217,118.0896,118.0023,118.0023,21087.0
2024-05-20 10:15:00,121.68,121.71,121.54,121.54,13774.0,118.0023,118.0314,117.8666,117.8666,13774.0
2024-05-20 10:20:00,121.55,121.57,121.3,121.33,13613.0,117.8763,117.8957,117.6338,117.6629,13613.0
2024-05-20 10:25:00,121.31,121.51,121.26,121.51,20638.0,117.6435,117.8375,117.595,117.8375,20638.0
2024-05-20 10:30:00,121.52,121.67,121.49,121.57,22886.0,117.8472,117.9926,117.8181,117.8957,22886.0
2024-05-20 10:35:00,121.57,121.69,121.54,121.56,15887.0,117.8957,118.012,117.8666,117.886,15887.0
2024-05-20 10:40:00,121.56,121.61,121.49,121.53,17747.0,117.886,117.9344,117.8181,117.8569,17747.0
2024-05-20 10:45:00,121.57,121.58,121.51,121.54,9132.0,117.8957,117.9054,117.8375,117.8666,9132.0
2024-05-20 10:50:00,121.55,121.71,121.51,121.7,18586.0,117.8763,118.0314,117.8375,118.0217,18586.0
2024-05-20 10:55:00,121.72,121.79,121.66,121.79,14186.0,118.0411,118.109,117.9829,118.109,14186.0
2024-05-20 11:00:00,121.79,121.79,121.55,121.55,8750.0,118.109,118.109,117.8763,117.8763,8750.0
2024-05-20 11:05:00,121.56,121.56,121.42,121.46,7049.0,117.886,117.886,117.7502,117.789,7049.0
2024-05-20 11:10:00,121.45,121.45,121.32,121.36,5115.0,117.7793,117.7793,117.6532,117.692,5115.0
2024-05-20 11:15:00,121.35,121.35,121.23,121.28,8918.0,117.6823,117.6823,117.5659,117.6144,8918.0
2024-05-20 11:20:00,121.28,121.33,121.23,121.33,22156.0,117.6144,117.6629,117.5659,117.6629,22156.0
2024-05-20 11:25:00,121.33,121.34,121.25,121.33,19352.0,117.6629,117.6726,117.5853,117.6629,19352.0
2024-05-20 11:30:00,121.31,121.31,121.12,121.15,11116.0,117.6435,117.6435,117.4593,117.4883,11116.0
2024-05-20 11:35:00,121.15,121.19,121.02,121.06,5064.0,117.4883,117.5271,117.3623,117.4011,5064.0
2024-05-20 11:40:00,121.05,121.19,121.04,121.18,20692.0,117.3914,117.5271,117.3817,117.5174,20692.0
2024-05-20 11:45:00,121.16,121.21,121.09,121.19,8462.0,117.498,117.5465,117.4302,117.5271,8462.0
2024-05-20 11:50:00,121.21,121.35,121.18,121.28,19002.0,117.5465,117.6823,117.5174,117.6144,19002.0
2024-05-20 11:55:00,121.26,121.34,121.2,121.32,7933.0,117.595,117.6726,117.5368,117.6532,7933.0
2024-05-20 12:00:00,121.31,121.4,121.28,121.36,7411.0,117.6435,117.7308,117.6144,117.692,7411.0
2024-05-20 12:05:00,121.35,121.35,121.22,121.23,8101.0,117.6823,117.6823,117.5562,117.5659,8101.0
2024-05-20 12:10:00,121.22,121.25,121.08,121.08,6540.0,117.5562,117.5853,117.4205,117.4205,6540.0
2024-05-20 12:15:00,121.09,121.09,120.95,120.99,9666.0,117.4302,117.4302,117.2944,117.3332,9666.0
2024-05-20 12:20:00,120.99,121.05,120.95,120.98,10297.0,117.3332,117.3914,117.2944,117.3235,10297.0
2024-05-20 12:25:00,120.97,121.02,120.96,121.01,8605.0,117.3138,117.3623,117.3041,117.3526,8605.0
2024-05-20 12:30:00,121.02,121.05,120.95,120.97,8034.0,117.3623,117.3914,117.2944,117.3138,8034.0
2024-05-20 12:35:00,120.97,120.99,120.89,120.9,7929.0,117.3138,117.3332,117.2362,117.2459,7929.0
2024-05-20 12:40:00,120.86,120.86,120.74,120.74,13795.0,117.2071,117.2071,117.0907,117.0907,13795.0
2024-05-20 12:45:00,120.73,120.84,120.73,120.84,7099.0,117.081,117.1877,117.081,117.1877,7099.0
2024-05-20 12:50:00,120.84,120.87,120.82,120.86,6188.0,117.1877,117.2168,117.1683,117.2071,6188.0
2024-05-20 12:55:00,120.86,120.88,120.82,120.86,9680.0,117.2071,117.2265,117.1683,117.2071,9680.0
2024-05-20 13:00:00,120.87,120.9,120.82,120.86,7477.0,117.2168,117.2459,117.1683,117.2071,7477.0
2024-05-20 13:05:00,120.87,120.88,120.74,120.75,14411.0,117.2168,117.2265,117.0907,117.1004,14411.0
2024-05-20 13:10:00,120.74,120.85,120.74,120.83,12650.0,117.0907,117.1974,117.0907,117.178,12650.0
2024-05-20 13:15:00,120.84,120.84,120.78,120.82,7883.0,117.1877,117.1877,117.1295,117.1683,7883.0
2024-05-20 13:20:00,120.81,120.85,120.71,120.73,11153.0,117.1586,117.1974,117.0616,117.081,11153.0
2024-05-20 13:25:00,120.72,120.74,120.64,120.64,12593.0,117.0713,117.0907,116.9938,116.9938,12593.0
2024-05-20 13:30:00,120.6,120.72,120.49,120.72,12330.0,116.955,117.0713,116.8483,117.0713,12330.0
2024-05-20 13:35:00,120.73,120.8,120.73,120.8,11816.0,117.081,117.1489,117.081,117.1489,11816.0
2024-05-20 13:40:00,120.81,120.84,120.79,120.81,8588.0,117.1586,117.1877,117.1392,117.1586,8588.0
2024-05-20 13:45:00,120.84,120.9,120.84,120.85,7176.0,117.1877,117.2459,117.1877,117.1974,7176.0
2024-05-20 13:50:00,120.85,120.86,120.76,120.8,6676.0,117.1974,117.2071,117.1101,117.1489,6676.0
2024-05-20 13:55:00,120.79,120.84,120.73,120.77,7686.0,117.1392,117.1877,117.081,117.1198,7686.0
2024-05-20 14:00:00,120.79,120.79,120.65,120.67,9530.0,117.1392,117.1392,117.0035,117.0229,9530.0
2024-05-20 14:05:00,120.67,120.71,120.6,120.66,15767.0,117.0229,117.0616,116.955,117.0132,15767.0
2024-05-20 14:10:00,120.65,120.72,120.64,120.72,9853.0,117.0035,117.0713,116.9938,117.0713,9853.0
2024-05-20 14:15:00,120.73,120.75,120.57,120.61,8806.0,117.081,117.1004,116.9259,116.9647,8806.0
2024-05-20 14:20:00,120.61,120.81,120.61,120.81,7826.0,116.9647,117.1586,116.9647,117.1586,7826.0
2024-05-20 14:25:00,120.8,120.92,120.8,120.9,9249.0,117.1489,117.2653,117.1489,117.2459,9249.0
2024-05-20 14:30:00,120.9,120.95,120.88,120.88,6907.0,117.2459,117.2944,117.2265,117.2265,6907.0
2024-05-20 14:35:00,120.83,120.84,120.77,120.8,39100.0,117.178,117.1877,117.1198,117.1489,39100.0
2024-05-20 14:40:00,120.81,120.84,120.77,120.79,9240.0,117.1586,117.1877,117.1198,117.1392,9240.0
2024-05-20 14:45:00,120.79,120.79,120.74,120.78,10246.0,117.1392,117.1392,117.0907,117.1295,10246.0
2024-05-20 14:50:00,120.79,120.8,120.74,120.74,15215.0,117.1392,117.1489,117.0907,117.0907,15215.0
2024-05-20 14:55:00,120.75,120.77,120.69,120.7,7726.0,117.1004,117.1198,117.0423,117.0519,7726.0
2024-05-20 15:00:00,120.69,120.69,120.52,120.57,18166.0,117.0423,117.0423,116.8774,116.9259,18166.0
2024-05-20 15:05:00,120.58,120.74,120.57,120.73,7975.0,116.9356,117.0907,116.9259,117.081,7975.0
2024-05-20 15:10:00,120.73,120.74,120.64,120.68,12501.0,117.081,117.0907,116.9938,117.0326,12501.0
2024-05-20 15:15:00,120.67,120.73,120.61,120.62,22235.0,117.0229,117.081,116.9647,116.9744,22235.0
2024-05-20 15:20:00,120.61,120.64,120.58,120.63,26054.0,116.9647,116.9938,116.9356,116.9841,26054.0
2024-05-20 15:25:00,120.64,120.7,120.6,120.67,16145.0,116.9938,117.0519,116.955,117.0229,16145.0
2024-05-20 15:30:00,120.68,120.68,120.62,120.66,14494.0,117.0326,117.0326,116.9744,117.0132,14494.0
2024-05-20 15:35:00,120.66,120.73,120.66,120.7,21825.0,117.0132,117.081,117.0132,117.0519,21825.0
2024-05-20 15:40:00,120.69,120.69,120.58,120.68,30859.0,117.0423,117.0423,116.9356,117.0326,30859.0
2024-05-20 15:45:00,120.68,120.72,120.61,120.71,27025.0,117.0326,117.0713,116.9647,117.0616,27025.0
2024-05-20 15:50:00,120.71,120.99,120.69,120.93,49243.0,117.0616,117.3332,117.0423,117.275,49243.0
2024-05-20 15:55:00,120.94,120.98,120.76,120.92,149216.0,117.2847,117.3235,117.1101,117.2653,149216.0
2024-05-21 09:30:00,120.69,121.18,120.62,120.81,61581.0,117.0423,117.5174,116.9744,117.1586,61581.0
2024-05-21 09:35:00,120.84,120.85,120.5,120.64,11500.0,117.1877,117.1974,116.858,116.9938,11500.0
2024-05-21 09:40:00,120.68,120.91,120.6,120.91,11478.0,117.0326,117.2556,116.955,117.2556,11478.0
2024-05-21 09:45:00,120.98,121.22,120.98,121.08,10921.0,117.3235,117.5562,117.3235,117.4205,10921.0
2024-05-21 09:50:00,121.08,121.12,120.8,120.8,10720.0,117.4205,117.4593,117.1489,117.1489,10720.0
2024-05-21 09:55:00,120.79,120.88,120.56,120.73,20613.0,117.1392,117.2265,116.9162,117.081,20613.0
2024-05-21 10:00:00,120.73,120.84,120.6,120.71,13131.0,117.081,117.1877,116.955,117.0616,13131.0
2024-05-21 10:05:00,120.72,120.98,120.68,120.98,13415.0,117.0713,117.3235,117.0326,117.3235,13415.0
2024-05-21 10:10:00,121.0,121.06,120.91,121.06,18876.0,117.3429,117.4011,117.2556,117.4011,18876.0
2024-05-21 10:15:00,121.05,121.11,121.02,121.06,9025.0,117.3914,117.4496,117.3623,117.4011,9025.0
2024-05-21 10:20:00,121.08,121.26,121.04,121.23,14264.0,117.4205,117.595,117.3817,117.5659,14264.0
2024-05-21 10:25:00,121.25,121.39,121.22,121.37,8884.0,117.5853,117.7211,117.5562,117.7017,8884.0
2024-05-21 10:30:00,121.39,121.49,121.37,121.49,23621.0,117.7211,117.8181,117.7017,117.8181,23621.0
2024-05-21 10:35:00,121.49,121.54,121.28,121.39,32517.0,117.8181,117.8666,117.6144,117.7211,32517.0
2024-05-21 10:40:00,121.36,121.51,121.33,121.46,20359.0,117.692,117.8375,117.6629,117.789,20359.0
2024-05-21 10:45:00,121.46,121.61,121.4,121.59,16503.0,117.789,117.9344,117.7308,117.915,16503.0
2024-05-21 10:50:00,121.58,121.61,121.5,121.54,16759.0,117.9054,117.9344,117.8278,117.8666,16759.0
2024-05-21 10:55:00,121.54,121.61,121.51,121.56,16468.0,117.8666,117.9344,117.8375,117.886,16468.0
2024-05-21 11:00:00,121.56,121.65,121.53,121.64,19770.0,117.886,117.9732,117.8569,117.9635,19770.0
2024-05-21 11:05:00,121.63,121.73,121.58,121.59,15733.0,117.9538,118.0508,117.9054,117.915,15733.0
2024-05-21 11:10:00,121.6,121.63,121.58,121.59,10372.0,117.9247,117.9538,117.9054,117.915,10372.0
2024-05-21 11:15:00,121.59,121.63,121.55,121.58,14166.0,117.915,117.9538,117.8763,117.9054,14166.0
2024-05-21 11:20:00,121.58,121.58,121.44,121.46,10686.0,117.9054,117.9054,117.7696,117.789,10686.0
2024-05-21 11:25:00,121.45,121.49,121.3,121.33,14851.0,117.7793,117.8181,117.6338,117.6629,14851.0
2024-05-21 11:30:00,121.32,121.43,121.27,121.31,16064.0,117.6532,117.7599,117.6047,117.6435,16064.0
2024-05-21 11:35:00,121.31,121.31,121.1,121.1,9050.0,117.6435,117.6435,117.4399,117.4399,9050.0
2024-05-21 11:40:00,121.08,121.09,120.84,120.85,9684.0,117.4205,117.4302,117.1877,117.1974,9684.0
2024-05-21 11:45:00,120.85,120.91,120.8,120.81,17484.0,117.1974,117.2556,117.1489,117.1586,17484.0
2024-05-21 11:50:00,120.81,120.82,120.71,120.76,11141.0,117.1586,117.1683,117.0616,117.1101,11141.0
2024-05-21 11:55:00,120.77,120.83,120.65,120.66,10271.0,117.1198,117.178,117.0035,117.0132,10271.0
2024-05-21 12:00:00,120.65,120.71,120.58,120.6,9379.0,117.0035,117.0616,116.9356,116.955,9379.0
2024-05-21 12:05:00,120.6,120.65,120.59,120.59,10626.0,116.955,117.0035,116.9453,116.9453,10626.0
2024-05-21 12:10:00,120.6,120.72,120.59,120.64,11486.0,116.955,117.0713,116.9453,116.9938,11486.0
2024-05-21 12:15:00,120.62,120.68,120.62,120.63,6125.0,116.9744,117.0326,116.9744,116.9841,6125.0
2024-05-21 12:20:00,120.64,120.66,120.55,120.55,7162.0,116.9938,117.0132,116.9065,116.9065,7162.0
2024-05-21 12:25:00,120.53,120.6,120.46,120.6,6108.0,116.8871,116.955,116.8192,116.955,6108.0
2024-05-21 12:30:00,120.6,120.71,120.58,120.71,3483.0,116.955,117.0616,116.9356,117.0616,3483.0
2024-05-21 12:35:00,120.69,120.72,120.67,120.7,5689.0,117.0423,117.0713,117.0229,117.0519,5689.0
2024-05-21 12:40:00,120.73,120.73,120.67,120.71,8782.0,117.081,117.081,117.0229,117.0616,8782.0
2024-05-21 12:45:00,120.69,120.72,120.68,120.7,8666.0,117.0423,117.0713,117.0326,117.0519,8666.0
2024-05-21 12:50:00,120.71,120.77,120.67,120.72,15545.0,117.0616,117.1198,117.0229,117.0713,15545.0
2024-05-21 12:55:00,120.71,120.75,120.71,120.72,5904.0,117.0616,117.1004,117.0616,117.0713,5904.0
2024-05-21 13:00:00,120.71,120.71,120.66,120.71,6534.0,117.0616,117.0616,117.0132,117.0616,6534.0
2024-05-21 13:05:00,120.72,120.78,120.72,120.76,8942.0,117.0713,117.1295,117.0713,117.1101,8942.0
2024-05-21 13:10:00,120.77,120.79,120.69,120.79,9066.0,117.1198,117.1392,117.0423,117.1392,9066.0
2024-05-21 13:15:00,120.78,120.81,120.73,120.75,10419.0,117.1295,117.1586,117.081,117.1004,10419.0
2024-05-21 13:20:00,120.75,120.77,120.67,120.68,13742.0,117.1004,117.1198,117.0229,117.0326,13742.0
2024-05-21 13:25:00,120.68,120.69,120.66,120.68,6736.0,117.0326,117.0423,117.0132,117.0326,6736.0
2024-05-21 13:30:00,120.68,120.74,120.66,120.73,10361.0,117.0326,117.0907,117.0132,117.081,10361.0
2024-05-21 13:35:00,120.74,120.91,120.73,120.89,22550.0,117.0907,117.2556,117.081,117.2362,22550.0
2024-05-21 13:40:00,120.9,120.91,120.84,120.9,29273.0,117.2459,117.2556,117.1877,117.2459,29273.0
2024-05-21 13:45:00,120.91,120.93,120.85,120.88,11539.0,117.2556,117.275,117.1974,117.2265,11539.0
2024-05-21 13:50:00,120.87,120.96,120.87,120.95,13295.0,117.2168,117.3041,117.2168,117.2944,13295.0
2024-05-21 13:55:00,120.96,121.01,120.9,120.9,13366.0,117.3041,117.3526,117.2459,117.2459,13366.0
2024-05-21 14:00:00,120.91,120.92,120.74,120.74,23301.0,117.2556,117.2653,117.0907,117.0907,23301.0
2024-05-21 14:05:00,120.73,120.82,120.72,120.8,12025.0,117.081,117.1683,117.0713,117.1489,12025.0
2024-05-21 14:10:00,120.8,120.83,120.52,120.55,7084.0,117.1489,117.178,116.8774,116.9065,7084.0
2024-05-21 14:15:00,120.56,120.68,120.56,120.67,13284.0,116.9162,117.0326,116.9162,117.0229,13284.0
2024-05-21 14:20:00,120.69,120.72,120.69,120.71,12715.0,117.0423,117.0713,117.0423,117.0616,12715.0
2024-05-21 14:25:00,120.73,120.76,120.65,120.65,13665.0,117.081,117.1101,117.0035,117.0035,13665.0
2024-05-21 14:30:00,120.64,120.74,120.64,120.7,12662.0,116.9938,117.0907,116.9938,117.0519,12662.0
2024-05-21 14:35:00,120.68,120.77,120.67,120.68,18004.0,117.0326,117.1198,117.0229,117.0326,18004.0
2024-05-21 14:40:00,120.67,120.68,120.58,120.58,13313.0,117.0229,117.0326,116.9356,116.9356,13313.0
2024-05-21 14:45:00,120.57,120.6,120.56,120.59,7560.0,116.9259,116.955,116.9162,116.9453,7560.0
2024-05-21 14:50:00,120.6,120.61,120.51,120.56,8825.0,116.955,116.9647,116.8677,116.9162,8825.0
2024-05-21 14:55:00,120.57,120.63,120.57,120.6,9173.0,116.9259,116.9841,116.9259,116.955,9173.0
2024-05-21 15:00:00,120.6,120.62,120.47,120.48,14078.0,116.955,116.9744,116.8289,116.8386,14078.0
2024-05-21 15:05:00,120.47,120.65,120.46,120.65,9532.0,116.8289,117.0035,116.8192,117.0035,9532.0
2024-05-21 15:10:00,120.64,120.72,120.63,120.68,27198.0,116.9938,117.0713,116.9841,117.0326,27198.0
2024-05-21 15:15:00,120.67,120.75,120.67,120.73,10533.0,117.0229,117.1004,117.0229,117.081,10533.0
2024-05-21 15:20:00,120.73,120.73,120.69,120.71,10348.0,117.081,117.081,117.0423,117.0616,10348.0
2024-05-21 15:25:00,120.72,120.78,120.68,120.78,14298.0,117.0713,117.1295,117.0326,117.1295,14298.0
2024-05-21 15:30:00,120.78,120.89,120.76,120.86,12860.0,117.1295,117.2362,117.1101,117.2071,12860.0
2024-05-21 15:35:00,120.88,120.95,120.83,120.87,20625.0,117.2265,117.2944,117.178,117.2168,20625.0
2024-05-21 15:40:00,120.88,120.88,120.71,120.76,15017.0,117.2265,117.2265,117.0616,117.1101,15017.0
2024-05-21 15:45:00,120.75,120.77,120.64,120.64,27443.0,117.1004,117.1198,116.9938,116.9938,27443.0
2024-05-21 15:50:00,120.64,120.67,120.56,120.63,49305.0,116.9938,117.0229,116.9162,116.9841,49305.0
2024-05-21 15:55:00,120.64,120.64,120.29,120.42,227730.0,116.9938,116.9938,116.6543,116.7804,227730.0
2024-05-22 09:30:00,119.52,119.72,119.11,119.2,80300.0,115.9076,116.1016,115.51,115.5973,80300.0
2024-05-22 09:35:00,119.16,119.2,118.66,119.07,30667.0,115.5585,115.5973,115.0736,115.4712,30667.0
2024-05-22 09:40:00,119.08,119.22,118.6,118.66,33809.0,115.4809,115.6167,115.0154,115.0736,33809.0
2024-05-22 09:45:00,118.64,118.66,118.24,118.36,25315.0,115.0542,115.0736,114.6663,114.7827,25315.0
2024-05-22 09:50:00,118.33,118.64,118.18,118.62,62213.0,114.7536,115.0542,114.6081,115.0348,62213.0
2024-05-22 09:55:00,118.61,118.8,118.46,118.8,46491.0,115.0251,115.2094,114.8797,115.2094,46491.0
2024-05-22 10:00:00,118.78,118.92,118.61,118.76,28616.0,115.19,115.3257,115.0251,115.1706,28616.0
2024-05-22 10:05:00,118.78,118.79,118.16,118.19,23206.0,115.19,115.1997,114.5887,114.6178,23206.0
2024-05-22 10:10:00,118.17,118.17,117.88,117.9,23294.0,114.5984,114.5984,114.3172,114.3366,23294.0
2024-05-22 10:15:00,117.9,118.11,117.9,117.98,22813.0,114.3366,114.5402,114.3366,114.4142,22813.0
2024-05-22 10:20:00,117.98,118.3,117.98,118.21,16122.0,114.4142,114.7245,114.4142,114.6372,16122.0
2024-05-22 10:25:00,118.21,118.29,118.19,118.21,14360.0,114.6372,114.7148,114.6178,114.6372,14360.0
2024-05-22 10:30:00,118.21,118.54,118.2,118.53,24432.0,114.6372,114.9572,114.6275,114.9475,24432.0
2024-05-22 10:35:00,118.52,118.67,118.44,118.63,19765.0,114.9378,115.0833,114.8603,115.0445,19765.0
2024-05-22 10:40:00,118.63,118.74,118.63,118.66,16490.0,115.0445,115.1512,115.0445,115.0736,16490.0
2024-05-22 10:45:00,118.67,118.68,118.34,118.4,24169.0,115.0833,115.093,114.7633,114.8215,24169.0
2024-05-22 10:50:00,118.42,118.54,118.33,118.46,18021.0,114.8409,114.9572,114.7536,114.8797,18021.0
2024-05-22 10:55:00,118.44,118.49,118.36,118.49,15632.0,114.8603,114.9087,114.7827,114.9087,15632.0
2024-05-22 11:00:00,118.48,118.66,118.48,118.52,10795.0,114.899,115.0736,114.899,114.9378,10795.0
2024-05-22 11:05:00,118.51,118.69,118.51,118.67,16289.0,114.9281,115.1027,114.9281,115.0833,16289.0
2024-05-22 11:10:00,118.68,118.69,118.44,118.53,55443.0,115.093,115.1027,114.8603,114.9475,55443.0
2024-05-22 11:15:00,118.52,118.52,118.37,118.39,7936.0,114.9378,114.9378,114.7924,114.8118,7936.0
2024-05-22 11:20:00,118.42,118.42,118.2,118.32,18400.0,114.8409,114.8409,114.6275,114.7439,18400.0
2024-05-22 11:25:00,118.33,118.4,118.13,118.13,23729.0,114.7536,114.8215,114.5596,114.5596,23729.0
2024-05-22 11:30:00,118.12,118.32,118.08,118.27,27276.0,114.5499,114.7439,114.5111,114.6954,27276.0
2024-05-22 11:35:00,118.26,118.4,118.19,118.4,17149.0,114.6857,114.8215,114.6178,114.8215,17149.0
2024-05-22 11:40:00,118.39,118.4,118.31,118.32,13750.0,114.8118,114.8215,114.7342,114.7439,13750.0
2024-05-22 11:45:00,118.31,118.36,118.16,118.16,10367.0,114.7342,114.7827,114.5887,114.5887,10367.0
2024-05-22 11:50:00,118.17,118.17,117.88,117.91,14223.0,114.5984,114.5984,114.3172,114.3463,14223.0
2024-05-22 11:55:00,117.9,117.94,117.86,117.93,11516.0,114.3366,114.3754,114.2978,114.3657,11516.0
2024-05-22 12:00:00,117.92,117.94,117.83,117.93,15551.0,114.356,114.3754,114.2687,114.3657,15551.0
2024-05-22 12:05:00,117.92,117.98,117.87,117.95,13867.0,114.356,114.4142,114.3075,114.3851,13867.0
2024-05-22 12:10:00,117.94,117.98,117.89,117.97,12023.0,114.3754,114.4142,114.3269,114.4045,12023.0
2024-05-22 12:15:00,117.98,118.09,117.95,118.05,16766.0,114.4142,114.5208,114.3851,114.482,16766.0
2024-05-22 12:20:00,118.07,118.27,118.07,118.26,14858.0,114.5014,114.6954,114.5014,114.6857,14858.0
2024-05-22 12:25:00,118.26,118.58,118.26,118.58,28829.0,114.6857,114.996,114.6857,114.996,28829.0
2024-05-22 12:30:00,118.58,118.75,118.58,118.72,13056.0,114.996,115.1609,114.996,115.1318,13056.0
2024-05-22 12:35:00,118.72,118.89,118.72,118.86,20461.0,115.1318,115.2967,115.1318,115.2676,20461.0
2024-05-22 12:40:00,118.87,119.06,118.86,119.05,11799.0,115.2773,115.4615,115.2676,115.4518,11799.0
2024-05-22 12:45:00,119.08,119.24,119.05,119.07,26471.0,115.4809,115.6361,115.4518,115.4712,26471.0
2024-05-22 12:50:00,119.09,119.14,119.04,119.12,10939.0,115.4906,115.5391,115.4421,115.5197,10939.0
2024-05-22 12:55:00,119.13,119.28,119.11,119.12,35197.0,115.5294,115.6749,115.51,115.5197,35197.0
2024-05-22 13:00:00,119.13,119.19,119.01,119.1,12293.0,115.5294,115.5876,115.413,115.5003,12293.0
2024-05-22 13:05:00,119.17,119.35,119.16,119.35,13681.0,115.5682,115.7428,115.5585,115.7428,13681.0
2024-05-22 13:10:00,119.35,119.35,119.19,119.21,17194.0,115.7428,115.7428,115.5876,115.607,17194.0
2024-05-22 13:15:00,119.18,119.2,118.93,118.93,6987.0,115.5779,115.5973,115.3354,115.3354,6987.0
2024-05-22 13:20:00,118.92,118.94,118.8,118.8,26709.0,115.3257,115.3451,115.2094,115.2094,26709.0
2024-05-22 13:25:00,118.81,118.81,118.68,118.71,23737.0,115.2191,115.2191,115.093,115.1221,23737.0
2024-05-22 13:30:00,118.76,118.77,118.67,118.72,12134.0,115.1706,115.1803,115.0833,115.1318,12134.0
2024-05-22 13:35:00,118.7,118.72,118.54,118.6,22580.0,115.1124,115.1318,114.9572,115.0154,22580.0
2024-05-22 13:40:00,118.58,118.59,118.28,118.3,15833.0,114.996,115.0057,114.7051,114.7245,15833.0
2024-05-22 13:45:00,118.31,118.41,118.3,118.37,18845.0,114.7342,114.8312,114.7245,114.7924,18845.0
2024-05-22 13:50:00,118.38,118.4,118.3,118.33,13644.0,114.8021,114.8215,114.7245,114.7536,13644.0
2024-05-22 13:55:00,118.34,118.45,118.32,118.43,20613.0,114.7633,114.87,114.7439,114.8506,20613.0
2024-05-22 14:00:00,118.45,118.5,118.1,118.38,31389.0,114.87,114.9184,114.5305,114.8021,31389.0
2024-05-22 14:05:00,118.38,118.41,118.25,118.28,14450.0,114.8021,114.8312,114.676,114.7051,14450.0
2024-05-22 14:10:00,118.28,118.33,118.19,118.33,27010.0,114.7051,114.7536,114.6178,114.7536,27010.0
2024-05-22 14:15:00,118.33,118.39,118.22,118.23,15346.0,114.7536,114.8118,114.6469,114.6566,15346.0
2024-05-22 14:20:00,118.23,118.23,118.0,118.11,14691.0,114.6566,114.6566,114.4336,114.5402,14691.0
2024-05-22 14:25:00,118.1,118.12,118.03,118.08,14673.0,114.5305,114.5499,114.4626,114.5111,14673.0
2024-05-22 14:30:00,118.08,118.08,117.96,118.02,30612.0,114.5111,114.5111,114.3948,114.4529,30612.0
2024-05-22 14:35:00,118.01,118.02,117.79,117.9,65515.0,114.4433,114.4529,114.2299,114.3366,65515.0
2024-05-22 14:40:00,117.89,117.9,117.61,117.68,54538.0,114.3269,114.3366,114.0553,114.1232,54538.0
2024-05-22 14:45:00,117.66,117.79,117.66,117.75,18099.0,114.1038,114.2299,114.1038,114.1911,18099.0
2024-05-22 14:50:00,117.76,117.76,117.46,117.47,20903.0,114.2008,114.2008,113.9099,113.9196,20903.0
2024-05-22 14:55:00,117.48,117.61,117.42,117.52,20970.0,113.9293,114.0553,113.8711,113.9681,20970.0
2024-05-22 15:00:00,117.55,117.66,117.54,117.58,14717.0,113.9972,114.1038,113.9875,114.0262,14717.0
2024-05-22 15:05:00,117.58,117.64,117.52,117.64,19110.0,114.0262,114.0844,113.9681,114.0844,19110.0
2024-05-22 15:10:00,117.63,117.65,117.45,117.48,42522.0,114.0747,114.0941,113.9002,113.9293,42522.0
2024-05-22 15:15:00,117.48,117.63,117.39,117.43,38540.0,113.9293,114.0747,113.842,113.8808,38540.0
2024-05-22 15:20:00,117.44,117.54,117.43,117.5,25293.0,113.8905,113.9875,113.8808,113.9487,25293.0
2024-05-22 15:25:00,117.48,117.6,117.48,117.6,40621.0,113.9293,114.0456,113.9293,114.0456,40621.0
2024-05-22 15:30:00,117.59,117.82,117.58,117.76,70153.0,114.0359,114.259,114.0262,114.2008,70153.0
2024-05-22 15:35:00,117.76,117.84,117.7,117.81,51764.0,114.2008,114.2784,114.1426,114.2493,51764.0
2024-05-22 15:40:00,117.81,117.96,117.8,117.83,95380.0,114.2493,114.3948,114.2396,114.2687,95380.0
2024-05-22 15:45:00,117.83,117.9,117.68,117.78,47525.0,114.2687,114.3366,114.1232,114.2202,47525.0
2024-05-22 15:50:00,117.75,117.96,117.71,117.93,80319.0,114.1911,114.3948,114.1523,114.3657,80319.0
2024-05-22 15:55:00,117.94,118.24,117.88,118.22,265779.0,114.3754,114.6663,114.3172,114.6469,265779.0
2024-05-23 09:30:00,118.83,119.28,118.54,119.26,72630.0,115.2385,115.6749,114.9572,115.6555,72630.0
2024-05-23 09:35:00,119.31,119.43,118.69,118.82,15472.0,115.704,115.8203,115.1027,115.2288,15472.0
2024-05-23 09:40:00,118.81,119.03,118.67,119.0,18299.0,115.2191,115.4324,115.0833,115.4033,18299.0
2024-05-23 09:45:00,118.94,118.96,118.6,118.64,21861.0,115.3451,115.3645,115.0154,115.0542,21861.0
2024-05-23 09:50:00,118.58,118.59,118.21,118.47,12550.0,114.996,115.0057,114.6372,114.8893,12550.0
2024-05-23 09:55:00,118.5,118.86,118.5,118.78,25466.0,114.9184,115.2676,114.9184,115.19,25466.0
2024-05-23 10:00:00,118.78,118.8,118.32,118.41,22694.0,115.19,115.2094,114.7439,114.8312,22694.0
2024-05-23 10:05:00,118.42,118.43,118.26,118.41,11200.0,114.8409,114.8506,114.6857,114.8312,11200.0
2024-05-23 10:10:00,118.41,118.54,118.36,118.54,16636.0,114.8312,114.9572,114.7827,114.9572,16636.0
2024-05-23 10:15:00,118.59,118.61,118.45,118.54,21052.0,115.0057,115.0251,114.87,114.9572,21052.0
2024-05-23 10:20:00,118.56,118.79,118.47,118.78,20165.0,114.9766,115.1997,114.8893,115.19,20165.0
2024-05-23 10:25:00,118.73,118.75,118.64,118.7,20796.0,115.1415,115.1609,115.0542,115.1124,20796.0
2024-05-23 10:30:00,118.68,118.68,118.23,118.23,39661.0,115.093,115.093,114.6566,114.6566,39661.0
2024-05-23 10:35:00,118.26,118.56,118.24,118.52,20151.0,114.6857,114.9766,114.6663,114.9378,20151.0
2024-05-23 10:40:00,118.54,118.54,118.28,118.28,23987.0,114.9572,114.9572,114.7051,114.7051,23987.0
2024-05-23 10:45:00,118.27,118.41,118.26,118.33,15599.0,114.6954,114.8312,114.6857,114.7536,15599.0
2024-05-23 10:50:00,118.32,118.32,118.08,118.11,20249.0,114.7439,114.7439,114.5111,114.5402,20249.0
2024-05-23 10:55:00,118.1,118.26,118.03,118.21,11612.0,114.5305,114.6857,114.4626,114.6372,11612.0
2024-05-23 11:00:00,118.24,118.35,118.2,118.35,15854.0,114.6663,114.773,114.6275,114.773,15854.0
2024-05-23 11:05:00,118.34,118.55,118.26,118.52,23575.0,114.7633,114.9669,114.6857,114.9378,23575.0
2024-05-23 11:10:00,118.51,118.54,118.3,118.34,12667.0,114.9281,114.9572,114.7245,114.7633,12667.0
2024-05-23 11:15:00,118.33,118.34,118.26,118.28,8112.0,114.7536,114.7633,114.6857,114.7051,8112.0
2024-05-23 11:20:00,118.29,118.34,118.16,118.17,11888.0,114.7148,114.7633,114.5887,114.5984,11888.0
2024-05-23 11:25:00,118.19,118.24,118.14,118.23,21655.0,114.6178,114.6663,114.5693,114.6566,21655.0
2024-05-23 11:30:00,118.22,118.26,118.13,118.16,12579.0,114.6469,114.6857,114.5596,114.5887,12579.0
2024-05-23 11:35:00,118.17,118.33,118.06,118.33,20419.0,114.5984,114.7536,114.4917,114.7536,20419.0
2024-05-23 11:40:00,118.34,118.45,118.31,118.37,8774.0,114.7633,114.87,114.7342,114.7924,8774.0
2024-05-23 11:45:00,118.38,118.47,118.3,118.34,19035.0,114.8021,114.8893,114.7245,114.7633,19035.0
2024-05-23 11:50:00,118.33,118.33,118.27,118.31,9648.0,114.7536,114.7536,114.6954,114.7342,9648.0
2024-05-23 11:55:00,118.29,118.29,118.18,118.21,15240.0,114.7148,114.7148,114.6081,114.6372,15240.0
2024-05-23 12:00:00,118.19,118.19,118.06,118.09,11867.0,114.6178,114.6178,114.4917,114.5208,11867.0
2024-05-23 12:05:00,118.09,118.09,117.85,117.9,15328.0,114.5208,114.5208,114.2881,114.3366,15328.0
2024-05-23 12:10:00,117.91,118.03,117.9,117.99,14922.0,114.3463,114.4626,114.3366,114.4239,14922.0
2024-05-23 12:15:00,117.98,118.1,117.97,118.09,18351.0,114.4142,114.5305,114.4045,114.5208,18351.0
2024-05-23 12:20:00,118.09,118.26,118.08,118.22,9997.0,114.5208,114.6857,114.5111,114.6469,9997.0
2024-05-23 12:25:00,118.21,118.22,118.17,118.21,13883.0,114.6372,114.6469,114.5984,114.6372,13883.0
2024-05-23 12:30:00,118.2,118.3,118.19,118.23,14178.0,114.6275,114.7245,114.6178,114.6566,14178.0
2024-05-23 12:35:00,118.22,118.29,118.17,118.17,9269.0,114.6469,114.7148,114.5984,114.5984,9269.0
2024-05-23 12:40:00,118.18,118.19,118.07,118.12,7594.0,114.6081,114.6178,114.5014,114.5499,7594.0
2024-05-23 12:45:00,118.12,118.13,118.01,118.06,9833.0,114.5499,114.5596,114.4433,114.4917,9833.0
2024-05-23 12:50:00,118.07,118.15,118.02,118.08,9623.0,114.5014,114.579,114.4529,114.5111,9623.0
2024-05-23 12:55:00,118.08,118.08,117.98,118.05,7477.0,114.5111,114.5111,114.4142,114.482,7477.0
2024-05-23 13:00:00,118.03,118.07,117.96,117.96,8062.0,114.4626,114.5014,114.3948,114.3948,8062.0
2024-05-23 13:05:00,117.96,118.02,117.83,117.83,11232.0,114.3948,114.4529,114.2687,114.2687,11232.0
2024-05-23 13:10:00,117.83,117.83,117.73,117.77,10375.0,114.2687,114.2687,114.1717,114.2105,10375.0
2024-05-23 13:15:00,117.8,117.8,117.62,117.62,13255.0,114.2396,114.2396,114.065,114.065,13255.0
2024-05-23 13:20:00,117.63,117.79,117.56,117.77,18451.0,114.0747,114.2299,114.0069,114.2105,18451.0
2024-05-23 13:25:00,117.74,117.82,117.7,117.74,7974.0,114.1814,114.259,114.1426,114.1814,7974.0
2024-05-23 13:30:00,117.75,117.81,117.67,117.71,23690.0,114.1911,114.2493,114.1135,114.1523,23690.0
2024-05-23 13:35:00,117.73,117.77,117.61,117.64,16764.0,114.1717,114.2105,114.0553,114.0844,16764.0
2024-05-23 13:40:00,117.64,117.75,117.57,117.58,7331.0,114.0844,114.1911,114.0166,114.0262,7331.0
2024-05-23 13:45:00,117.58,117.73,117.57,117.69,13429.0,114.0262,114.1717,114.0166,114.1329,13429.0
2024-05-23 13:50:00,117.69,117.78,117.67,117.7,10498.0,114.1329,114.2202,114.1135,114.1426,10498.0
2024-05-23 13:55:00,117.7,117.7,117.52,117.66,9501.0,114.1426,114.1426,113.9681,114.1038,9501.0
2024-05-23 14:00:00,117.65,117.65,117.54,117.56,10124.0,114.0941,114.0941,113.9875,114.0069,10124.0
2024-05-23 14:05:00,117.54,117.55,117.47,117.55,14871.0,113.9875,113.9972,113.9196,113.9972,14871.0
2024-05-23 14:10:00,117.52,117.6,117.37,117.44,19059.0,113.9681,114.0456,113.8226,113.8905,19059.0
2024-05-23 14:15:00,117.43,117.47,117.32,117.32,14563.0,113.8808,113.9196,113.7741,113.7741,14563.0
2024-05-23 14:20:00,117.31,117.42,117.2,117.24,16933.0,113.7644,113.8711,113.6577,113.6965,16933.0
2024-05-23 14:25:00,117.23,117.46,117.2,117.44,19948.0,113.6868,113.9099,113.6577,113.8905,19948.0
2024-05-23 14:30:00,117.41,117.5,117.32,117.41,25380.0,113.8614,113.9487,113.7741,113.8614,25380.0
2024-05-23 14:35:00,117.4,117.51,117.32,117.47,18180.0,113.8517,113.9584,113.7741,113.9196,18180.0
2024-05-23 14:40:00,117.46,117.55,117.43,117.51,9186.0,113.9099,113.9972,113.8808,113.9584,9186.0
2024-05-23 14:45:00,117.52,117.54,117.39,117.47,11297.0,113.9681,113.9875,113.842,113.9196,11297.0
2024-05-23 14:50:00,117.44,117.45,117.34,117.44,16279.0,113.8905,113.9002,113.7935,113.8905,16279.0
2024-05-23 14:55:00,117.45,117.45,117.37,117.43,19011.0,113.9002,113.9002,113.8226,113.8808,19011.0
2024-05-23 15:00:00,117.42,117.44,117.34,117.43,17893.0,113.8711,113.8905,113.7935,113.8808,17893.0
2024-05-23 15:05:00,117.44,117.45,117.25,117.27,22471.0,113.8905,113.9002,113.7062,113.7256,22471.0
2024-05-23 15:10:00,117.26,117.31,117.24,117.31,21999.0,113.7159,113.7644,113.6965,113.7644,21999.0
2024-05-23 15:15:00,117.31,117.45,117.29,117.38,16280.0,113.7644,113.9002,113.745,113.8323,16280.0
2024-05-23 15:20:00,117.39,117.46,117.34,117.43,20918.0,113.842,113.9099,113.7935,113.8808,20918.0
2024-05-23 15:25:00,117.44,117.44,117.31,117.4,22623.0,113.8905,113.8905,113.7644,113.8517,22623.0
2024-05-23 15:30:00,117.4,117.57,117.4,117.49,23171.0,113.8517,114.0166,113.8517,113.939,23171.0
2024-05-23 15:35:00,117.48,117.52,117.44,117.52,33774.0,113.9293,113.9681,113.8905,113.9681,33774.0
2024-05-23 15:40:00,117.52,117.62,117.51,117.58,31887.0,113.9681,114.065,113.9584,114.0262,31887.0
2024-05-23 15:45:00,117.57,117.59,117.4,117.48,53105.0,114.0166,114.0359,113.8517,113.9293,53105.0
2024-05-23 15:50:00,117.48,117.66,117.48,117.66,55004.0,113.9293,114.1038,113.9293,114.1038,55004.0
2024-05-23 15:55:00,117.65,117.7,117.56,117.63,203661.0,114.0941,114.1426,114.0069,114.0747,203661.0
2024-05-24 09:30:00,118.39,118.59,118.09,118.24,42468.0,114.8118,115.0057,114.5208,114.6663,42468.0
2024-05-24 09:35:00,118.2,118.39,118.18,118.23,13982.0,114.6275,114.8118,114.6081,114.6566,13982.0
2024-05-24 09:40:00,118.25,118.38,118.11,118.23,19563.0,114.676,114.8021,114.5402,114.6566,19563.0
2024-05-24 09:45:00,118.19,118.2,117.92,118.02,7796.0,114.6178,114.6275,114.356,114.4529,7796.0
2024-05-24 09:50:00,118.02,118.03,117.73,117.78,7008.0,114.4529,114.4626,114.1717,114.2202,7008.0
2024-05-24 09:55:00,117.79,117.87,117.7,117.7,18527.0,114.2299,114.3075,114.1426,114.1426,18527.0
2024-05-24 10:00:00,117.73,117.93,117.71,117.85,11443.0,114.1717,114.3657,114.1523,114.2881,11443.0
2024-05-24 10:05:00,117.85,118.05,117.85,117.94,19657.0,114.2881,114.482,114.2881,114.3754,19657.0
2024-05-24 10:10:00,117.98,118.07,117.83,117.85,9129.0,114.4142,114.5014,114.2687,114.2881,9129.0
2024-05-24 10:15:00,117.82,117.89,117.75,117.87,8954.0,114.259,114.3269,114.1911,114.3075,8954.0
2024-05-24 10:20:00,117.86,118.02,117.86,117.93,23321.0,114.2978,114.4529,114.2978,114.3657,23321.0
2024-05-24 10:25:00,117.92,117.97,117.73,117.77,8870.0,114.356,114.4045,114.1717,114.2105,8870.0
2024-05-24 10:30:00,117.77,117.82,117.69,117.8,18212.0,114.2105,114.259,114.1329,114.2396,18212.0
2024-05-24 10:35:00,117.79,117.79,117.57,117.58,23372.0,114.2299,114.2299,114.0166,114.0262,23372.0
2024-05-24 10:40:00,117.58,117.6,117.51,117.54,17424.0,114.0262,114.0456,113.9584,113.9875,17424.0
2024-05-24 10:45:00,117.55,117.65,117.52,117.58,12906.0,113.9972,114.0941,113.9681,114.0262,12906.0
2024-05-24 10:50:00,117.58,117.68,117.53,117.61,18381.0,114.0262,114.1232,113.9778,114.0553,18381.0
2024-05-24 10:55:00,117.61,117.64,117.44,117.49,15228.0,114.0553,114.0844,113.8905,113.939,15228.0
2024-05-24 11:00:00,117.5,117.73,117.42,117.73,13068.0,113.9487,114.1717,113.8711,114.1717,13068.0
2024-05-24 11:05:00,117.75,117.83,117.75,117.78,12592.0,114.1911,114.2687,114.1911,114.2202,12592.0
2024-05-24 11:10:00,117.8,117.82,117.72,117.79,10954.0,114.2396,114.259,114.162,114.2299,10954.0
2024-05-24 11:15:00,117.79,117.8,117.73,117.73,6036.0,114.2299,114.2396,114.1717,114.1717,6036.0
2024-05-24 11:20:00,117.75,117.75,117.55,117.57,9874.0,114.1911,114.1911,113.9972,114.0166,9874.0
2024-05-24 11:25:00,117.59,117.66,117.48,117.48,11732.0,114.0359,114.1038,113.9293,113.9293,11732.0
2024-05-24 11:30:00,117.5,117.75,117.5,117.75,11324.0,113.9487,114.1911,113.9487,114.1911,11324.0
2024-05-24 11:35:00,117.74,117.75,117.46,117.47,14199.0,114.1814,114.1911,113.9099,113.9196,14199.0
2024-05-24 11:40:00,117.5,117.55,117.47,117.48,10625.0,113.9487,113.9972,113.9196,113.9293,10625.0
2024-05-24 11:45:00,117.47,117.51,117.45,117.49,13338.0,113.9196,113.9584,113.9002,113.939,13338.0
2024-05-24 11:50:00,117.51,117.67,117.5,117.67,19030.0,113.9584,114.1135,113.9487,114.1135,19030.0
2024-05-24 11:55:00,117.66,117.75,117.65,117.68,16511.0,114.1038,114.1911,114.0941,114.1232,16511.0
2024-05-24 12:00:00,117.69,117.75,117.65,117.72,10804.0,114.1329,114.1911,114.0941,114.162,10804.0
2024-05-24 12:05:00,117.72,117.72,117.65,117.66,9897.0,114.162,114.162,114.0941,114.1038,9897.0
2024-05-24 12:10:00,117.66,117.72,117.63,117.64,11743.0,114.1038,114.162,114.0747,114.0844,11743.0
2024-05-24 12:15:00,117.65,117.7,117.63,117.68,48828.0,114.0941,114.1426,114.0747,114.1232,48828.0
2024-05-24 12:20:00,117.68,117.69,117.58,117.62,12163.0,114.1232,114.1329,114.0262,114.065,12163.0
2024-05-24 12:25:00,117.64,117.77,117.59,117.69,14200.0,114.0844,114.2105,114.0359,114.1329,14200.0
2024-05-24 12:30:00,117.7,117.7,117.56,117.58,38619.0,114.1426,114.1426,114.0069,114.0262,38619.0
2024-05-24 12:35:00,117.57,117.59,117.48,117.56,11072.0,114.0166,114.0359,113.9293,114.0069,11072.0
2024-05-24 12:40:00,117.55,117.56,117.51,117.54,10249.0,113.9972,114.0069,113.9584,113.9875,10249.0
2024-05-24 12:45:00,117.53,117.53,117.44,117.46,10518.0,113.9778,113.9778,113.8905,113.9099,10518.0
2024-05-24 12:50:00,117.45,117.53,117.44,117.5,10492.0,113.9002,113.9778,113.8905,113.9487,10492.0
2024-05-24 12:55:00,117.5,117.58,117.46,117.47,13868.0,113.9487,114.0262,113.9099,113.9196,13868.0
2024-05-24 13:00:00,117.47,117.47,117.39,117.44,13431.0,113.9196,113.9196,113.842,113.8905,13431.0
2024-05-24 13:05:00,117.41,117.45,117.39,117.43,8852.0,113.8614,113.9002,113.842,113.8808,8852.0
2024-05-24 13:10:00,117.43,117.51,117.42,117.49,40954.0,113.8808,113.9584,113.8711,113.939,40954.0
2024-05-24 13:15:00,117.48,117.49,117.45,117.46,12020.0,113.9293,113.939,113.9002,113.9099,12020.0
2024-05-24 13:20:00,117.46,117.55,117.46,117.52,8911.0,113.9099,113.9972,113.9099,113.9681,8911.0
2024-05-24 13:25:00,117.53,117.56,117.39,117.39,29712.0,113.9778,114.0069,113.842,113.842,29712.0
2024-05-24 13:30:00,117.39,117.39,117.28,117.28,14086.0,113.842,113.842,113.7353,113.7353,14086.0
2024-05-24 13:35:00,117.29,117.37,117.29,117.37,13920.0,113.745,113.8226,113.745,113.8226,13920.0
2024-05-24 13:40:00,117.37,117.37,117.25,117.25,17417.0,113.8226,113.8226,113.7062,113.7062,17417.0
2024-05-24 13:45:00,117.25,117.32,117.24,117.28,18012.0,113.7062,113.7741,113.6965,113.7353,18012.0
2024-05-24 13:50:00,117.3,117.3,117.26,117.28,9969.0,113.7547,113.7547,113.7159,113.7353,9969.0
2024-05-24 13:55:00,117.29,117.39,117.26,117.33,18229.0,113.745,113.842,113.7159,113.7838,18229.0
2024-05-24 14:00:00,117.32,117.37,117.28,117.32,10032.0,113.7741,113.8226,113.7353,113.7741,10032.0
2024-05-24 14:05:00,117.34,117.35,117.27,117.31,11821.0,113.7935,113.8032,113.7256,113.7644,11821.0
2024-05-24 14:10:00,117.32,117.32,117.23,117.26,9646.0,113.7741,113.7741,113.6868,113.7159,9646.0
2024-05-24 14:15:00,117.27,117.31,117.24,117.29,15615.0,113.7256,113.7644,113.6965,113.745,15615.0
2024-05-24 14:20:00,117.29,117.3,117.16,117.17,17633.0,113.745,113.7547,113.6189,113.6286,17633.0
2024-05-24 14:25:00,117.17,117.18,116.87,116.88,13039.0,113.6286,113.6383,113.3377,113.3474,13039.0
2024-05-24 14:30:00,116.89,117.02,116.86,116.98,9673.0,113.3571,113.4832,113.328,113.4444,9673.0
2024-05-24 14:35:00,116.99,117.1,116.98,117.1,10314.0,113.4541,113.5608,113.4444,113.5608,10314.0
2024-05-24 14:40:00,117.09,117.16,117.08,117.13,22045.0,113.5511,113.6189,113.5414,113.5898,22045.0
2024-05-24 14:45:00,117.13,117.18,117.11,117.17,13445.0,113.5898,113.6383,113.5705,113.6286,13445.0
2024-05-24 14:50:00,117.18,117.19,117.07,117.07,14702.0,113.6383,113.648,113.5317,113.5317,14702.0
2024-05-24 14:55:00,117.07,117.14,117.06,117.11,60860.0,113.5317,113.5995,113.522,113.5705,60860.0
2024-05-24 15:00:00,117.09,117.1,116.86,116.9,23665.0,113.5511,113.5608,113.328,113.3668,23665.0
2024-05-24 15:05:00,116.88,116.91,116.86,116.9,8105.0,113.3474,113.3765,113.328,113.3668,8105.0
2024-05-24 15:10:00,116.9,116.92,116.88,116.9,17510.0,113.3668,113.3862,113.3474,113.3668,17510.0
2024-05-24 15:15:00,116.9,117.02,116.9,117.01,15282.0,113.3668,113.4832,113.3668,113.4735,15282.0
2024-05-24 15:20:00,117.01,117.06,116.98,117.03,27833.0,113.4735,113.522,113.4444,113.4929,27833.0
2024-05-24 15:25:00,117.02,117.06,116.93,116.97,18604.0,113.4832,113.522,113.3959,113.4347,18604.0
2024-05-24 15:30:00,116.96,117.15,116.95,117.15,18923.0,113.425,113.6092,113.4153,113.6092,18923.0
2024-05-24 15:35:00,117.16,117.2,117.07,117.19,32580.0,113.6189,113.6577,113.5317,113.648,32580.0
2024-05-24 15:40:00,117.19,117.26,117.17,117.2,33760.0,113.648,113.7159,113.6286,113.6577,33760.0
2024-05-24 15:45:00,117.19,117.22,117.11,117.13,72524.0,113.648,113.6771,113.5705,113.5898,72524.0
2024-05-24 15:50:00,117.13,117.22,116.97,117.1,104948.0,113.5898,113.6771,113.4347,113.5608,104948.0
2024-05-24 15:55:00,117.09,117.28,117.09,117.25,174515.0,113.5511,113.7353,113.5511,113.7062,174515.0
2024-05-28 09:30:00,117.83,118.61,117.73,118.51,89400.0,114.2687,115.0251,114.1717,114.9281,89400.0
2024-05-28 09:35:00,118.5,118.83,118.11,118.23,31834.0,114.9184,115.2385,114.5402,114.6566,31834.0
2024-05-28 09:40:00,118.21,118.46,118.17,118.28,19949.0,114.6372,114.8797,114.5984,114.7051,19949.0
2024-05-28 09:45:00,118.28,118.63,118.11,118.6,16392.0,114.7051,115.0445,114.5402,115.0154,16392.0
2024-05-28 09:50:00,118.6,118.77,118.48,118.48,21478.0,115.0154,115.1803,114.899,114.899,21478.0
2024-05-28 09:55:00,118.39,118.48,118.12,118.16,24844.0,114.8118,114.899,114.5499,114.5887,24844.0
2024-05-28 10:00:00,118.16,118.26,117.92,118.01,22548.0,114.5887,114.6857,114.356,114.4433,22548.0
2024-05-28 10:05:00,118.03,118.08,117.87,117.98,14641.0,114.4626,114.5111,114.3075,114.4142,14641.0
2024-05-28 10:10:00,118.01,118.01,117.76,117.88,14569.0,114.4433,114.4433,114.2008,114.3172,14569.0
2024-05-28 10:15:00,117.9,118.17,117.81,118.07,21930.0,114.3366,114.5984,114.2493,114.5014,21930.0
2024-05-28 10:20:00,118.06,118.23,118.02,118.17,12294.0,114.4917,114.6566,114.4529,114.5984,12294.0
2024-05-28 10:25:00,118.2,118.3,118.13,118.26,16568.0,114.6275,114.7245,114.5596,114.6857,16568.0
2024-05-28 10:30:00,118.23,118.24,118.08,118.22,14825.0,114.6566,114.6663,114.5111,114.6469,14825.0
2024-05-28 10:35:00,118.24,118.24,118.12,118.16,14749.0,114.6663,114.6663,114.5499,114.5887,14749.0
2024-05-28 10:40:00,118.14,118.29,118.03,118.22,22971.0,114.5693,114.7148,114.4626,114.6469,22971.0
2024-05-28 10:45:00,118.22,118.49,118.18,118.37,15704.0,114.6469,114.9087,114.6081,114.7924,15704.0
2024-05-28 10:50:00,118.42,118.55,118.39,118.41,15450.0,114.8409,114.9669,114.8118,114.8312,15450.0
2024-05-28 10:55:00,118.42,118.42,118.18,118.33,17399.0,114.8409,114.8409,114.6081,114.7536,17399.0
2024-05-28 11:00:00,118.32,118.49,118.28,118.39,19971.0,114.7439,114.9087,114.7051,114.8118,19971.0
2024-05-28 11:05:00,118.38,118.45,118.29,118.42,22451.0,114.8021,114.87,114.7148,114.8409,22451.0
2024-05-28 11:10:00,118.42,118.64,118.4,118.6,13846.0,114.8409,115.0542,114.8215,115.0154,13846.0
2024-05-28 11:15:00,118.59,118.67,118.55,118.63,12399.0,115.0057,115.0833,114.9669,115.0445,12399.0
2024-05-28 11:20:00,118.64,118.76,118.59,118.73,22640.0,115.0542,115.1706,115.0057,115.1415,22640.0
2024-05-28 11:25:00,118.73,118.82,118.7,118.78,15282.0,115.1415,115.2288,115.1124,115.19,15282.0
2024-05-28 11:30:00,118.8,118.84,118.74,118.78,17119.0,115.2094,115.2482,115.1512,115.19,17119.0
2024-05-28 11:35:00,118.79,118.97,118.79,118.97,10973.0,115.1997,115.3742,115.1997,115.3742,10973.0
2024-05-28 11:40:00,118.95,119.06,118.91,119.0,19032.0,115.3548,115.4615,115.316,115.4033,19032.0
2024-05-28 11:45:00,119.0,119.12,118.99,119.11,11902.0,115.4033,115.5197,115.3936,115.51,11902.0
2024-05-28 11:50:00,119.1,119.18,119.05,119.18,15411.0,115.5003,115.5779,115.4518,115.5779,15411.0
2024-05-28 11:55:00,119.17,119.17,119.04,119.15,17469.0,115.5682,115.5682,115.4421,115.5488,17469.0
2024-05-28 12:00:00,119.14,119.21,119.05,119.05,27768.0,115.5391,115.607,115.4518,115.4518,27768.0
2024-05-28 12:05:00,119.04,119.08,119.0,119.03,11812.0,115.4421,115.4809,115.4033,115.4324,11812.0
2024-05-28 12:10:00,119.03,119.14,118.96,119.06,33362.0,115.4324,115.5391,115.3645,115.4615,33362.0
2024-05-28 12:15:00,119.03,119.06,118.93,119.0,15267.0,115.4324,115.4615,115.3354,115.4033,15267.0
2024-05-28 12:20:00,118.97,119.15,118.94,119.12,16763.0,115.3742,115.5488,115.3451,115.5197,16763.0
2024-05-28 12:25:00,119.12,119.17,119.04,119.09,19147.0,115.5197,115.5682,115.4421,115.4906,19147.0
2024-05-28 12:30:00,119.09,119.12,119.0,119.11,15640.0,115.4906,115.5197,115.4033,115.51,15640.0
2024-05-28 12:35:00,119.09,119.1,119.02,119.04,19010.0,115.4906,115.5003,115.4227,115.4421,19010.0
2024-05-28 12:40:00,119.04,119.15,119.04,119.1,18750.0,115.4421,115.5488,115.4421,115.5003,18750.0
2024-05-28 12:45:00,119.11,119.14,119.01,119.06,12897.0,115.51,115.5391,115.413,115.4615,12897.0
2024-05-28 12:50:00,119.07,119.09,118.93,118.93,14824.0,115.4712,115.4906,115.3354,115.3354,14824.0
2024-05-28 12:55:00,118.93,118.98,118.85,118.9,16858.0,115.3354,115.3839,115.2579,115.3064,16858.0
2024-05-28 13:00:00,118.9,118.9,118.68,118.68,18680.0,115.3064,115.3064,115.093,115.093,18680.0
2024-05-28 13:05:00,118.7,118.84,118.7,118.84,14602.0,115.1124,115.2482,115.1124,115.2482,14602.0
2024-05-28 13:10:00,118.84,118.85,118.79,118.8,24657.0,115.2482,115.2579,115.1997,115.2094,24657.0
2024-05-28 13:15:00,118.78,118.82,118.72,118.79,13949.0,115.19,115.2288,115.1318,115.1997,13949.0
2024-05-28 13:20:00,118.79,118.81,118.7,118.7,19949.0,115.1997,115.2191,115.1124,115.1124,19949.0
2024-05-28 13:25:00,118.69,118.7,118.62,118.64,19516.0,115.1027,115.1124,115.0348,115.0542,19516.0
2024-05-28 13:30:00,118.64,118.69,118.55,118.69,16821.0,115.0542,115.1027,114.9669,115.1027,16821.0
2024-05-28 13:35:00,118.69,118.85,118.68,118.83,19012.0,115.1027,115.2579,115.093,115.2385,19012.0
2024-05-28 13:40:00,118.83,118.84,118.72,118.74,18728.0,115.2385,115.2482,115.1318,115.1512,18728.0
2024-05-28 13:45:00,118.74,118.74,118.55,118.6,30821.0,115.1512,115.1512,114.9669,115.0154,30821.0
2024-05-28 13:50:00,118.59,118.64,118.53,118.55,17349.0,115.0057,115.0542,114.9475,114.9669,17349.0
2024-05-28 13:55:00,118.55,118.58,118.48,118.54,20174.0,114.9669,114.996,114.899,114.9572,20174.0
2024-05-28 14:00:00,118.53,118.53,118.42,118.52,17693.0,114.9475,114.9475,114.8409,114.9378,17693.0
2024-05-28 14:05:00,118.5,118.65,118.44,118.46,28437.0,114.9184,115.0639,114.8603,114.8797,28437.0
2024-05-28 14:10:00,118.46,118.54,118.4,118.53,18360.0,114.8797,114.9572,114.8215,114.9475,18360.0
2024-05-28 14:15:00,118.55,118.72,118.55,118.69,28380.0,114.9669,115.1318,114.9669,115.1027,28380.0
2024-05-28 14:20:00,118.67,118.68,118.56,118.62,12305.0,115.0833,115.093,114.9766,115.0348,12305.0
2024-05-28 14:25:00,118.61,118.63,118.5,118.63,27055.0,115.0251,115.0445,114.9184,115.0445,27055.0
2024-05-28 14:30:00,118.63,118.68,118.56,118.68,13064.0,115.0445,115.093,114.9766,115.093,13064.0
2024-05-28 14:35:00,118.68,118.74,118.58,118.74,13772.0,115.093,115.1512,114.996,115.1512,13772.0
2024-05-28 14:40:00,118.72,118.81,118.7,118.74,14397.0,115.1318,115.2191,115.1124,115.1512,14397.0
2024-05-28 14:45:00,118.74,118.76,118.68,118.72,13984.0,115.1512,115.1706,115.093,115.1318,13984.0
2024-05-28 14:50:00,118.74,118.75,118.58,118.65,12544.0,115.1512,115.1609,114.996,115.0639,12544.0
2024-05-28 14:55:00,118.66,118.86,118.65,118.83,20289.0,115.0736,115.2676,115.0639,115.2385,20289.0
2024-05-28 15:00:00,118.82,118.85,118.78,118.8,25202.0,115.2288,115.2579,115.19,115.2094,25202.0
2024-05-28 15:05:00,118.79,118.9,118.77,118.89,31892.0,115.1997,115.3064,115.1803,115.2967,31892.0
2024-05-28 15:10:00,118.89,118.93,118.84,118.84,16343.0,115.2967,115.3354,115.2482,115.2482,16343.0
2024-05-28 15:15:00,118.83,118.95,118.8,118.92,20093.0,115.2385,115.3548,115.2094,115.3257,20093.0
2024-05-28 15:20:00,118.93,118.95,118.88,118.91,16869.0,115.3354,115.3548,115.287,115.316,16869.0
2024-05-28 15:25:00,118.92,118.98,118.86,118.88,18149.0,115.3257,115.3839,115.2676,115.287,18149.0
2024-05-28 15:30:00,118.88,119.11,118.87,119.07,37021.0,115.287,115.51,115.2773,115.4712,37021.0
2024-05-28 15:35:00,119.07,119.13,119.02,119.12,22243.0,115.4712,115.5294,115.4227,115.5197,22243.0
2024-05-28 15:40:00,119.12,119.21,119.07,119.21,32655.0,115.5197,115.607,115.4712,115.607,32655.0
2024-05-28 15:45:00,119.21,119.23,119.07,119.1,30344.0,115.607,115.6264,115.4712,115.5003,30344.0
2024-05-28 15:50:00,119.09,119.23,119.03,119.03,88815.0,115.4906,115.6264,115.4324,115.4324,88815.0
2024-05-28 15:55:00,119.04,119.06,118.68,118.97,307335.0,115.4421,115.4615,115.093,115.3742,307335.0
2024-05-29 09:30:00,117.6,117.66,115.88,116.2,405624.0,114.0456,114.1038,112.3776,112.688,405624.0
2024-05-29 09:35:00,116.19,116.19,115.25,115.55,321616.0,112.6783,112.6783,111.7667,112.0576,321616.0
2024-05-29 09:40:00,115.53,115.72,115.26,115.34,219679.0,112.0382,112.2225,111.7764,111.8539,219679.0
2024-05-29 09:45:00,115.34,115.87,115.13,115.65,186522.0,111.8539,112.3679,111.6503,112.1546,186522.0
2024-05-29 09:50:00,115.66,115.8,115.34,115.38,155425.0,112.1643,112.3,111.8539,111.8927,155425.0
2024-05-29 09:55:00,115.36,115.36,114.55,115.02,170694.0,111.8733,111.8733,111.0878,111.5436,170694.0
2024-05-29 10:00:00,115.03,115.28,114.8,115.2,216356.0,111.5533,111.7958,111.3303,111.7182,216356.0
2024-05-29 10:05:00,115.22,115.36,114.98,115.25,102634.0,111.7376,111.8733,111.5048,111.7667,102634.0
2024-05-29 10:10:00,115.27,115.71,115.25,115.3,125464.0,111.7861,112.2128,111.7667,111.8152,125464.0
2024-05-29 10:15:00,115.32,115.51,114.98,115.0,110805.0,111.8346,112.0188,111.5048,111.5242,110805.0
2024-05-29 10:20:00,115.04,115.13,114.72,114.97,134576.0,111.563,111.6503,111.2527,111.4951,134576.0
2024-05-29 10:25:00,114.96,115.12,114.83,114.95,96601.0,111.4854,111.6406,111.3594,111.4757,96601.0
2024-05-29 10:30:00,114.93,115.04,114.65,114.82,120055.0,111.4563,111.563,111.1848,111.3497,120055.0
2024-05-29 10:35:00,114.85,115.56,114.84,115.39,119311.0,111.3788,112.0673,111.3691,111.9024,119311.0
2024-05-29 10:40:00,115.4,115.73,115.06,115.34,85675.0,111.9121,112.2322,111.5824,111.8539,85675.0
2024-05-29 10:45:00,115.37,115.48,115.06,115.31,155713.0,111.883,111.9897,111.5824,111.8249,155713.0
2024-05-29 10:50:00,115.34,115.63,115.3,115.49,132558.0,111.8539,112.1352,111.8152,111.9994,132558.0
2024-05-29 10:55:00,115.42,115.64,115.27,115.62,88464.0,111.9315,112.1449,111.7861,112.1255,88464.0
2024-05-29 11:00:00,115.6,115.65,114.93,114.97,101732.0,112.1061,112.1546,111.4563,111.4951,101732.0
2024-05-29 11:05:00,114.95,115.13,114.9,115.08,75577.0,111.4757,111.6503,111.4272,111.6018,75577.0
2024-05-29 11:10:00,115.07,115.13,114.88,115.1,65199.0,111.5921,111.6503,111.4079,111.6212,65199.0
2024-05-29 11:15:00,115.14,115.24,114.98,114.98,71374.0,111.66,111.757,111.5048,111.5048,71374.0
2024-05-29 11:20:00,114.97,115.02,114.73,114.73,52888.0,111.4951,111.5436,111.2624,111.2624,52888.0
2024-05-29 11:25:00,114.74,114.83,114.55,114.58,60194.0,111.2721,111.3594,111.0878,111.1169,60194.0
2024-05-29 11:30:00,114.57,115.0,114.45,114.86,64579.0,111.1072,111.5242,110.9908,111.3885,64579.0
2024-05-29 11:35:00,114.87,114.87,114.5,114.56,44044.0,111.3982,111.3982,111.0393,111.0975,44044.0
2024-05-29 11:40:00,114.56,114.64,114.29,114.33,203481.0,111.0975,111.1751,110.8357,110.8745,203481.0
2024-05-29 11:45:00,114.31,114.38,114.03,114.38,96168.0,110.8551,110.923,110.5835,110.923,96168.0
2024-05-29 11:50:00,114.37,114.41,114.23,114.34,55409.0,110.9133,110.9521,110.7775,110.8842,55409.0
2024-05-29 11:55:00,114.36,114.41,114.16,114.16,87741.0,110.9036,110.9521,110.7096,110.7096,87741.0
2024-05-29 12:00:00,114.14,114.4,114.05,114.3,72834.0,110.6902,110.9424,110.6029,110.8454,72834.0
2024-05-29 12:05:00,114.29,114.41,114.26,114.33,57992.0,110.8357,110.9521,110.8066,110.8745,57992.0
2024-05-29 12:10:00,114.34,114.37,114.08,114.15,45590.0,110.8842,110.9133,110.632,110.6999,45590.0
2024-05-29 12:15:00,114.16,114.31,114.04,114.3,59129.0,110.7096,110.8551,110.5932,110.8454,59129.0
2024-05-29 12:20:00,114.31,114.52,114.29,114.42,94266.0,110.8551,111.0587,110.8357,110.9618,94266.0
2024-05-29 12:25:00,114.41,114.43,114.15,114.17,53836.0,110.9521,110.9715,110.6999,110.7193,53836.0
2024-05-29 12:30:00,114.18,114.34,114.16,114.3,87451.0,110.729,110.8842,110.7096,110.8454,87451.0
2024-05-29 12:35:00,114.3,114.5,114.23,114.45,84339.0,110.8454,111.0393,110.7775,110.9908,84339.0
2024-05-29 12:40:00,114.45,114.45,114.22,114.25,77030.0,110.9908,110.9908,110.7678,110.7969,77030.0
2024-05-29 12:45:00,114.26,114.36,114.07,114.27,103234.0,110.8066,110.9036,110.6223,110.8163,103234.0
2024-05-29 12:50:00,114.25,114.37,114.14,114.15,68146.0,110.7969,110.9133,110.6902,110.6999,68146.0
2024-05-29 12:55:00,114.15,114.27,114.15,114.23,71267.0,110.6999,110.8163,110.6999,110.7775,71267.0
2024-05-29 13:00:00,114.23,114.42,114.2,114.38,86023.0,110.7775,110.9618,110.7484,110.923,86023.0
2024-05-29 13:05:00,114.37,114.49,114.29,114.48,94552.0,110.9133,111.0296,110.8357,111.0199,94552.0
2024-05-29 13:10:00,114.49,114.72,114.47,114.7,109734.0,111.0296,111.2527,111.0102,111.2333,109734.0
2024-05-29 13:15:00,114.69,114.83,114.58,114.8,114037.0,111.2236,111.3594,111.1169,111.3303,114037.0
2024-05-29 13:20:00,114.79,114.88,114.69,114.83,108114.0,111.3206,111.4079,111.2236,111.3594,108114.0
2024-05-29 13:25:00,114.82,114.88,114.48,114.64,58664.0,111.3497,111.4079,111.0199,111.1751,58664.0
2024-05-29 13:30:00,114.63,114.7,114.5,114.53,70817.0,111.1654,111.2333,111.0393,111.0684,70817.0
2024-05-29 13:35:00,114.53,114.53,114.36,114.49,75538.0,111.0684,111.0684,110.9036,111.0296,75538.0
2024-05-29 13:40:00,114.47,114.51,114.17,114.29,236106.0,111.0102,111.049,110.7193,110.8357,236106.0
2024-05-29 13:45:00,114.31,114.35,114.19,114.27,29192.0,110.8551,110.8939,110.7387,110.8163,29192.0
2024-05-29 13:50:00,114.25,114.28,114.04,114.07,37717.0,110.7969,110.826,110.5932,110.6223,37717.0
2024-05-29 13:55:00,114.06,114.11,113.99,114.07,63262.0,110.6126,110.6611,110.5448,110.6223,63262.0
2024-05-29 14:00:00,114.07,114.14,113.84,113.92,50875.0,110.6223,110.6902,110.3993,110.4769,50875.0
2024-05-29 14:05:00,113.91,114.16,113.86,114.16,58436.0,110.4672,110.7096,110.4187,110.7096,58436.0
2024-05-29 14:10:00,114.16,114.22,114.0,114.08,60134.0,110.7096,110.7678,110.5545,110.632,60134.0
2024-05-29 14:15:00,114.08,114.12,113.81,113.94,65873.0,110.632,110.6708,110.3702,110.4963,65873.0
2024-05-29 14:20:00,113.93,114.14,113.9,114.12,55477.0,110.4866,110.6902,110.4575,110.6708,55477.0
2024-05-29 14:25:00,114.13,114.19,113.97,114.0,55664.0,110.6805,110.7387,110.5254,110.5545,55664.0
2024-05-29 14:30:00,114.0,114.23,113.96,114.18,60718.0,110.5545,110.7775,110.5157,110.729,60718.0
2024-05-29 14:35:00,114.19,114.23,114.07,114.18,63468.0,110.7387,110.7775,110.6223,110.729,63468.0
2024-05-29 14:40:00,114.18,114.41,114.16,114.32,76314.0,110.729,110.9521,110.7096,110.8648,76314.0
2024-05-29 14:45:00,114.3,114.32,114.16,114.31,55409.0,110.8454,110.8648,110.7096,110.8551,55409.0
2024-05-29 14:50:00,114.31,114.4,114.22,114.31,86386.0,110.8551,110.9424,110.7678,110.8551,86386.0
2024-05-29 14:55:00,114.31,114.35,114.2,114.22,87742.0,110.8551,110.8939,110.7484,110.7678,87742.0
2024-05-29 15:00:00,114.22,114.3,114.13,114.24,126375.0,110.7678,110.8454,110.6805,110.7872,126375.0
2024-05-29 15:05:00,114.24,114.38,114.14,114.31,82613.0,110.7872,110.923,110.6902,110.8551,82613.0
2024-05-29 15:10:00,114.31,114.38,114.19,114.36,65369.0,110.8551,110.923,110.7387,110.9036,65369.0
2024-05-29 15:15:00,114.35,114.37,114.16,114.34,73242.0,110.8939,110.9133,110.7096,110.8842,73242.0
2024-05-29 15:20:00,114.34,114.51,114.27,114.39,78008.0,110.8842,111.049,110.8163,110.9327,78008.0
2024-05-29 15:25:00,114.38,114.39,114.22,114.3,111995.0,110.923,110.9327,110.7678,110.8454,111995.0
2024-05-29 15:30:00,114.29,114.62,114.26,114.57,144387.0,110.8357,111.1557,110.8066,111.1072,144387.0
2024-05-29 15:35:00,114.56,115.21,114.53,115.21,125881.0,111.0975,111.7279,111.0684,111.7279,125881.0
2024-05-29 15:40:00,115.2,115.23,114.92,115.06,142948.0,111.7182,111.7473,111.4466,111.5824,142948.0
2024-05-29 15:45:00,115.06,115.18,114.96,114.98,189451.0,111.5824,111.6988,111.4854,111.5048,189451.0
2024-05-29 15:50:00,114.97,115.33,114.95,115.23,311947.0,111.4951,111.8443,111.4757,111.7473,311947.0
2024-05-29 15:55:00,115.22,115.51,115.17,115.26,1043784.0,111.7376,112.0188,111.6891,111.7764,1043784.0
2024-05-30 09:30:00,115.7,116.15,115.25,116.02,258540.0,112.2031,112.6395,111.7667,112.5134,258540.0
2024-05-30 09:35:00,116.08,116.38,115.65,115.85,197257.0,112.5716,112.8625,112.1546,112.3485,197257.0
2024-05-30 09:40:00,115.89,116.06,115.55,115.65,102526.0,112.3873,112.5522,112.0576,112.1546,102526.0
2024-05-30 09:45:00,115.68,115.77,115.5,115.55,103472.0,112.1837,112.271,112.0091,112.0576,103472.0
2024-05-30 09:50:00,115.58,115.61,115.18,115.26,106222.0,112.0867,112.1158,111.6988,111.7764,106222.0
2024-05-30 09:55:00,115.26,115.53,115.15,115.26,196800.0,111.7764,112.0382,111.6697,111.7764,196800.0
2024-05-30 10:00:00,115.29,115.41,114.9,115.07,108641.0,111.8055,111.9218,111.4272,111.5921,108641.0
2024-05-30 10:05:00,115.04,115.45,114.99,115.45,112925.0,111.563,111.9606,111.5145,111.9606,112925.0
2024-05-30 10:10:00,115.46,115.73,115.23,115.38,88372.0,111.9703,112.2322,111.7473,111.8927,88372.0
2024-05-30 10:15:00,115.38,115.61,115.23,115.33,87175.0,111.8927,112.1158,111.7473,111.8443,87175.0
2024-05-30 10:20:00,115.36,115.38,115.23,115.3,41436.0,111.8733,111.8927,111.7473,111.8152,41436.0
2024-05-30 10:25:00,115.3,115.34,115.01,115.06,90551.0,111.8152,111.8539,111.5339,111.5824,90551.0
2024-05-30 10:30:00,115.05,115.24,114.88,115.04,42165.0,111.5727,111.757,111.4079,111.563,42165.0
2024-05-30 10:35:00,115.07,115.12,114.78,114.83,29965.0,111.5921,111.6406,111.3109,111.3594,29965.0
2024-05-30 10:40:00,114.81,114.88,114.69,114.77,45215.0,111.34,111.4079,111.2236,111.3012,45215.0
2024-05-30 10:45:00,114.79,114.94,114.75,114.89,55864.0,111.3206,111.466,111.2818,111.4176,55864.0
2024-05-30 10:50:00,114.92,114.92,114.61,114.71,59886.0,111.4466,111.4466,111.146,111.243,59886.0
2024-05-30 10:55:00,114.72,114.89,114.68,114.82,78656.0,111.2527,111.4176,111.2139,111.3497,78656.0
2024-05-30 11:00:00,114.81,114.81,114.34,114.34,48079.0,111.34,111.34,110.8842,110.8842,48079.0
2024-05-30 11:05:00,114.34,114.68,114.26,114.56,82282.0,110.8842,111.2139,110.8066,111.0975,82282.0
2024-05-30 11:10:00,114.57,114.62,114.41,114.44,40723.0,111.1072,111.1557,110.9521,110.9812,40723.0
2024-05-30 11:15:00,114.43,114.59,114.39,114.5,59462.0,110.9715,111.1266,110.9327,111.0393,59462.0
2024-05-30 11:20:00,114.5,114.52,114.39,114.44,32242.0,111.0393,111.0587,110.9327,110.9812,32242.0
2024-05-30 11:25:00,114.43,114.52,114.26,114.26,50909.0,110.9715,111.0587,110.8066,110.8066,50909.0
2024-05-30 11:30:00,114.25,114.36,114.19,114.3,66269.0,110.7969,110.9036,110.7387,110.8454,66269.0
2024-05-30 11:35:00,114.31,114.38,114.07,114.08,43167.0,110.8551,110.923,110.6223,110.632,43167.0
2024-05-30 11:40:00,114.06,114.08,113.84,113.84,51664.0,110.6126,110.632,110.3993,110.3993,51664.0
2024-05-30 11:45:00,113.84,113.99,113.78,113.82,62294.0,110.3993,110.5448,110.3411,110.3799,62294.0
2024-05-30 11:50:00,113.82,113.97,113.81,113.87,64584.0,110.3799,110.5254,110.3702,110.4284,64584.0
2024-05-30 11:55:00,113.86,113.91,113.77,113.86,59160.0,110.4187,110.4672,110.3314,110.4187,59160.0
2024-05-30 12:00:00,113.83,113.93,113.7,113.77,70078.0,110.3896,110.4866,110.2635,110.3314,70078.0
2024-05-30 12:05:00,113.76,113.89,113.7,113.82,60304.0,110.3217,110.4478,110.2635,110.3799,60304.0
2024-05-30 12:10:00,113.82,113.96,113.77,113.92,54369.0,110.3799,110.5157,110.3314,110.4769,54369.0
2024-05-30 12:15:00,113.92,113.97,113.71,113.77,34889.0,110.4769,110.5254,110.2732,110.3314,34889.0
2024-05-30 12:20:00,113.79,113.81,113.62,113.65,27048.0,110.3508,110.3702,110.1859,110.215,27048.0
2024-05-30 12:25:00,113.69,113.74,113.5,113.55,31498.0,110.2538,110.3023,110.0696,110.1181,31498.0
2024-05-30 12:30:00,113.55,113.84,113.52,113.68,63598.0,110.1181,110.3993,110.089,110.2441,63598.0
2024-05-30 12:35:00,113.69,113.81,113.66,113.75,54076.0,110.2538,110.3702,110.2247,110.312,54076.0
2024-05-30 12:40:00,113.76,113.8,113.6,113.67,51406.0,110.3217,110.3605,110.1665,110.2344,51406.0
2024-05-30 12:45:00,113.66,113.71,113.6,113.66,51709.0,110.2247,110.2732,110.1665,110.2247,51709.0
2024-05-30 12:50:00,113.67,113.83,113.62,113.66,56027.0,110.2344,110.3896,110.1859,110.2247,56027.0
2024-05-30 12:55:00,113.66,113.79,113.61,113.75,54966.0,110.2247,110.3508,110.1762,110.312,54966.0
2024-05-30 13:00:00,113.75,113.87,113.62,113.66,90491.0,110.312,110.4284,110.1859,110.2247,90491.0
2024-05-30 13:05:00,113.67,113.7,113.5,113.55,54986.0,110.2344,110.2635,110.0696,110.1181,54986.0
2024-05-30 13:10:00,113.56,113.57,113.35,113.47,43185.0,110.1277,110.1374,109.9241,110.0405,43185.0
2024-05-30 13:15:00,113.48,113.52,113.37,113.39,59738.0,110.0502,110.089,109.9435,109.9629,59738.0
2024-05-30 13:20:00,113.4,113.47,113.37,113.42,42585.0,109.9726,110.0405,109.9435,109.992,42585.0
2024-05-30 13:25:00,113.42,113.51,113.31,113.32,34730.0,109.992,110.0793,109.8853,109.895,34730.0
2024-05-30 13:30:00,113.33,113.42,113.26,113.33,60237.0,109.9047,109.992,109.8368,109.9047,60237.0
2024-05-30 13:35:00,113.34,113.5,113.33,113.36,28649.0,109.9144,110.0696,109.9047,109.9338,28649.0
2024-05-30 13:40:00,113.36,113.43,113.29,113.36,54500.0,109.9338,110.0017,109.8659,109.9338,54500.0
2024-05-30 13:45:00,113.39,113.53,113.34,113.41,62238.0,109.9629,110.0987,109.9144,109.9823,62238.0
2024-05-30 13:50:00,113.4,113.42,113.24,113.25,66842.0,109.9726,109.992,109.8174,109.8271,66842.0
2024-05-30 13:55:00,113.25,113.29,113.1,113.16,66080.0,109.8271,109.8659,109.6817,109.7398,66080.0
2024-05-30 14:00:00,113.16,113.24,113.1,113.14,44803.0,109.7398,109.8174,109.6817,109.7204,44803.0
2024-05-30 14:05:00,113.15,113.24,113.11,113.23,116916.0,109.7301,109.8174,109.6913,109.8077,116916.0
2024-05-30 14:10:00,113.21,113.28,113.16,113.2,76694.0,109.7883,109.8562,109.7398,109.7786,76694.0
2024-05-30 14:15:00,113.21,113.22,112.99,113.06,88819.0,109.7883,109.798,109.575,109.6429,88819.0
2024-05-30 14:20:00,113.03,113.09,112.92,113.08,52952.0,109.6138,109.672,109.5071,109.6623,52952.0
2024-05-30 14:25:00,113.07,113.17,113.0,113.16,53954.0,109.6526,109.7495,109.5847,109.7398,53954.0
2024-05-30 14:30:00,113.14,113.4,113.11,113.34,54523.0,109.7204,109.9726,109.6913,109.9144,54523.0
2024-05-30 14:35:00,113.33,113.55,113.29,113.55,45847.0,109.9047,110.1181,109.8659,110.1181,45847.0
2024-05-30 14:40:00,113.55,113.75,113.51,113.68,58970.0,110.1181,110.312,110.0793,110.2441,58970.0
2024-05-30 14:45:00,113.68,113.83,113.63,113.74,66110.0,110.2441,110.3896,110.1956,110.3023,66110.0
2024-05-30 14:50:00,113.74,113.84,113.68,113.83,42269.0,110.3023,110.3993,110.2441,110.3896,42269.0
2024-05-30 14:55:00,113.82,113.88,113.67,113.75,63474.0,110.3799,110.4381,110.2344,110.312,63474.0
2024-05-30 15:00:00,113.75,113.77,113.58,113.59,52543.0,110.312,110.3314,110.1471,110.1568,52543.0
2024-05-30 15:05:00,113.59,113.69,113.55,113.6,43497.0,110.1568,110.2538,110.1181,110.1665,43497.0
2024-05-30 15:10:00,113.59,113.7,113.57,113.69,52254.0,110.1568,110.2635,110.1374,110.2538,52254.0
2024-05-30 15:15:00,113.7,113.73,113.58,113.6,55804.0,110.2635,110.2926,110.1471,110.1665,55804.0
2024-05-30 15:20:00,113.59,113.59,113.42,113.42,55752.0,110.1568,110.1568,109.992,109.992,55752.0
2024-05-30 15:25:00,113.44,113.46,113.29,113.41,75712.0,110.0114,110.0308,109.8659,109.9823,75712.0
2024-05-30 15:30:00,113.44,113.55,113.38,113.41,74848.0,110.0114,110.1181,109.9532,109.9823,74848.0
2024-05-30 15:35:00,113.42,113.42,113.24,113.29,209265.0,109.992,109.992,109.8174,109.8659,209265.0
2024-05-30 15:40:00,113.3,113.43,113.24,113.4,131612.0,109.8756,110.0017,109.8174,109.9726,131612.0
2024-05-30 15:45:00,113.41,113.46,113.31,113.34,113848.0,109.9823,110.0308,109.8853,109.9144,113848.0
2024-05-30 15:50:00,113.32,113.48,113.32,113.4,245800.0,109.895,110.0502,109.895,109.9726,245800.0
2024-05-30 15:55:00,113.4,113.62,113.36,113.57,683493.0,109.9726,110.1859,109.9338,110.1374,683493.0
2024-05-31 09:30:00,113.86,114.5,113.77,114.41,130525.0,110.4187,111.0393,110.3314,110.9521,130525.0
2024-05-31 09:35:00,114.49,115.11,114.48,114.56,108872.0,111.0296,111.6309,111.0199,111.0975,108872.0
2024-05-31 09:40:00,114.55,115.0,114.36,114.9,64250.0,111.0878,111.5242,110.9036,111.4272,64250.0
2024-05-31 09:45:00,114.88,115.02,114.55,114.67,40822.0,111.4079,111.5436,111.0878,111.2042,40822.0
2024-05-31 09:50:00,114.69,114.86,114.58,114.67,117823.0,111.2236,111.3885,111.1169,111.2042,117823.0
2024-05-31 09:55:00,114.68,114.75,114.45,114.64,103196.0,111.2139,111.2818,110.9908,111.1751,103196.0
2024-05-31 10:00:00,114.68,114.78,114.54,114.77,77766.0,111.2139,111.3109,111.0781,111.3012,77766.0
2024-05-31 10:05:00,114.78,114.84,114.61,114.76,315729.0,111.3109,111.3691,111.146,111.2915,315729.0
2024-05-31 10:10:00,114.74,114.79,114.39,114.49,96604.0,111.2721,111.3206,110.9327,111.0296,96604.0
2024-05-31 10:15:00,114.51,114.59,114.4,114.55,39631.0,111.049,111.1266,110.9424,111.0878,39631.0
2024-05-31 10:20:00,114.55,114.63,114.44,114.45,47967.0,111.0878,111.1654,110.9812,110.9908,47967.0
2024-05-31 10:25:00,114.5,114.94,114.47,114.84,132882.0,111.0393,111.466,111.0102,111.3691,132882.0
2024-05-31 10:30:00,114.88,114.94,114.63,114.68,72015.0,111.4079,111.466,111.1654,111.2139,72015.0
2024-05-31 10:35:00,114.68,114.82,114.53,114.65,143275.0,111.2139,111.3497,111.0684,111.1848,143275.0
2024-05-31 10:40:00,114.65,114.76,114.52,114.55,49244.0,111.1848,111.2915,111.0587,111.0878,49244.0
2024-05-31 10:45:00,114.52,114.66,114.51,114.56,51450.0,111.0587,111.1945,111.049,111.0975,51450.0
2024-05-31 10:50:00,114.6,114.63,114.35,114.59,45517.0,111.1363,111.1654,110.8939,111.1266,45517.0
2024-05-31 10:55:00,114.59,114.78,114.59,114.6,68685.0,111.1266,111.3109,111.1266,111.1363,68685.0
2024-05-31 11:00:00,114.61,114.7,114.54,114.63,38475.0,111.146,111.2333,111.0781,111.1654,38475.0
2024-05-31 11:05:00,114.64,114.74,114.6,114.71,38635.0,111.1751,111.2721,111.1363,111.243,38635.0
2024-05-31 11:10:00,114.73,114.84,114.65,114.83,83556.0,111.2624,111.3691,111.1848,111.3594,83556.0
2024-05-31 11:15:00,114.83,114.85,114.7,114.71,76252.0,111.3594,111.3788,111.2333,111.243,76252.0
2024-05-31 11:20:00,114.72,114.95,114.7,114.9,111585.0,111.2527,111.4757,111.2333,111.4272,111585.0
2024-05-31 11:25:00,114.89,114.97,114.86,114.9,76404.0,111.4176,111.4951,111.3885,111.4272,76404.0
2024-05-31 11:30:00,114.92,114.94,114.81,114.85,76459.0,111.4466,111.466,111.34,111.3788,76459.0
2024-05-31 11:35:00,114.85,114.95,114.77,114.77,74422.0,111.3788,111.4757,111.3012,111.3012,74422.0
2024-05-31 11:40:00,114.78,115.07,114.77,114.97,51648.0,111.3109,111.5921,111.3012,111.4951,51648.0
2024-05-31 11:45:00,114.99,115.05,114.76,115.01,48726.0,111.5145,111.5727,111.2915,111.5339,48726.0
2024-05-31 11:50:00,115.03,115.17,115.01,115.1,74307.0,111.5533,111.6891,111.5339,111.6212,74307.0
2024-05-31 11:55:00,115.1,115.21,115.02,115.17,33698.0,111.6212,111.7279,111.5436,111.6891,33698.0
2024-05-31 12:00:00,115.17,115.51,115.13,115.48,64307.0,111.6891,112.0188,111.6503,111.9897,64307.0
2024-05-31 12:05:00,115.5,115.5,115.31,115.31,38861.0,112.0091,112.0091,111.8249,111.8249,38861.0
2024-05-31 12:10:00,115.32,115.46,115.32,115.37,43312.0,111.8346,111.9703,111.8346,111.883,43312.0
2024-05-31 12:15:00,115.38,115.56,115.34,115.47,70438.0,111.8927,112.0673,111.8539,111.98,70438.0
2024-05-31 12:20:00,115.46,115.53,115.42,115.5,78554.0,111.9703,112.0382,111.9315,112.0091,78554.0
2024-05-31 12:25:00,115.52,115.92,115.46,115.86,225534.0,112.0285,112.4164,111.9703,112.3582,225534.0
2024-05-31 12:30:00,115.85,115.93,115.74,115.76,77589.0,112.3485,112.4261,112.2419,112.2613,77589.0
2024-05-31 12:35:00,115.74,115.74,115.51,115.54,50811.0,112.2419,112.2419,112.0188,112.0479,50811.0
2024-05-31 12:40:00,115.53,115.77,115.53,115.64,41609.0,112.0382,112.271,112.0382,112.1449,41609.0
2024-05-31 12:45:00,115.66,115.77,115.61,115.7,32427.0,112.1643,112.271,112.1158,112.2031,32427.0
2024-05-31 12:50:00,115.69,115.8,115.69,115.79,42022.0,112.1934,112.3,112.1934,112.2903,42022.0
2024-05-31 12:55:00,115.79,115.82,115.73,115.75,37963.0,112.2903,112.3194,112.2322,112.2516,37963.0
2024-05-31 13:00:00,115.74,115.8,115.6,115.66,42438.0,112.2419,112.3,112.1061,112.1643,42438.0
2024-05-31 13:05:00,115.68,115.77,115.64,115.73,27907.0,112.1837,112.271,112.1449,112.2322,27907.0
2024-05-31 13:10:00,115.74,115.8,115.68,115.78,24832.0,112.2419,112.3,112.1837,112.2807,24832.0
2024-05-31 13:15:00,115.78,115.79,115.63,115.67,46668.0,112.2807,112.2903,112.1352,112.174,46668.0
2024-05-31 13:20:00,115.68,115.7,115.56,115.65,31588.0,112.1837,112.2031,112.0673,112.1546,31588.0
2024-05-31 13:25:00,115.64,115.87,115.64,115.83,55583.0,112.1449,112.3679,112.1449,112.3291,55583.0
2024-05-31 13:30:00,115.82,115.96,115.81,115.96,43131.0,112.3194,112.4552,112.3097,112.4552,43131.0
2024-05-31 13:35:00,115.98,116.06,115.96,115.99,46828.0,112.4746,112.5522,112.4552,112.4843,46828.0
2024-05-31 13:40:00,115.99,116.29,115.98,116.18,53187.0,112.4843,112.7752,112.4746,112.6686,53187.0
2024-05-31 13:45:00,116.14,116.22,116.05,116.1,39163.0,112.6298,112.7074,112.5425,112.591,39163.0
2024-05-31 13:50:00,116.1,116.24,116.08,116.22,29619.0,112.591,112.7267,112.5716,112.7074,29619.0
2024-05-31 13:55:00,116.24,116.34,116.11,116.13,35583.0,112.7267,112.8237,112.6007,112.6201,35583.0
2024-05-31 14:00:00,116.12,116.23,116.08,116.22,36598.0,112.6104,112.7171,112.5716,112.7074,36598.0
2024-05-31 14:05:00,116.2,116.23,116.06,116.17,45460.0,112.688,112.7171,112.5522,112.6589,45460.0
2024-05-31 14:10:00,116.17,116.2,116.0,116.11,42860.0,112.6589,112.688,112.494,112.6007,42860.0
2024-05-31 14:15:00,116.1,116.2,116.1,116.18,57916.0,112.591,112.688,112.591,112.6686,57916.0
2024-05-31 14:20:00,116.18,116.27,116.14,116.17,54895.0,112.6686,112.7558,112.6298,112.6589,54895.0
2024-05-31 14:25:00,116.17,116.21,116.05,116.11,53837.0,112.6589,112.6977,112.5425,112.6007,53837.0
2024-05-31 14:30:00,116.13,116.16,115.94,116.0,37684.0,112.6201,112.6492,112.4358,112.494,37684.0
2024-05-31 14:35:00,116.02,116.09,116.0,116.0,40866.0,112.5134,112.5813,112.494,112.494,40866.0
2024-05-31 14:40:00,116.0,116.16,115.93,116.07,36258.0,112.494,112.6492,112.4261,112.5619,36258.0
2024-05-31 14:45:00,116.08,116.2,116.03,116.14,43120.0,112.5716,112.688,112.5231,112.6298,43120.0
2024-05-31 14:50:00,116.16,116.17,116.06,116.1,45991.0,112.6492,112.6589,112.5522,112.591,45991.0
2024-05-31 14:55:00,116.1,116.28,116.09,116.19,60043.0,112.591,112.7655,112.5813,112.6783,60043.0
2024-05-31 15:00:00,116.2,116.22,116.09,116.15,94741.0,112.688,112.7074,112.5813,112.6395,94741.0
2024-05-31 15:05:00,116.16,116.17,116.04,116.06,51052.0,112.6492,112.6589,112.5328,112.5522,51052.0
2024-05-31 15:10:00,116.05,116.16,116.02,116.09,86300.0,112.5425,112.6492,112.5134,112.5813,86300.0
2024-05-31 15:15:00,116.1,116.12,115.98,115.98,49252.0,112.591,112.6104,112.4746,112.4746,49252.0
2024-05-31 15:20:00,115.97,116.0,115.83,115.88,110844.0,112.4649,112.494,112.3291,112.3776,110844.0
2024-05-31 15:25:00,115.87,115.93,115.77,115.8,56966.0,112.3679,112.4261,112.271,112.3,56966.0
2024-05-31 15:30:00,115.79,115.8,115.68,115.7,68180.0,112.2903,112.3,112.1837,112.2031,68180.0
2024-05-31 15:35:00,115.69,115.76,115.61,115.67,91690.0,112.1934,112.2613,112.1158,112.174,91690.0
2024-05-31 15:40:00,115.67,115.89,115.66,115.87,135633.0,112.174,112.3873,112.1643,112.3679,135633.0
2024-05-31 15:45:00,115.89,115.97,115.83,115.85,161394.0,112.3873,112.4649,112.3291,112.3485,161394.0
2024-05-31 15:50:00,115.87,116.0,115.77,115.92,323121.0,112.3679,112.494,112.271,112.4164,323121.0
2024-05-31 15:55:00,115.93,116.54,115.93,116.45,666808.0,112.4261,113.0177,112.4261,112.9304,666808.0
2024-06-03 09:30:00,116.26,116.43,115.22,115.58,191159.0,112.7461,112.911,111.7376,112.0867,191159.0
2024-06-03 09:35:00,115.53,115.85,115.24,115.45,81720.0,112.0382,112.3485,111.757,111.9606,81720.0
2024-06-03 09:40:00,115.47,115.63,115.12,115.35,60014.0,111.98,112.1352,111.6406,111.8636,60014.0
2024-06-03 09:45:00,115.38,115.49,115.0,115.31,60696.0,111.8927,111.9994,111.5242,111.8249,60696.0
2024-06-03 09:50:00,115.34,115.48,115.0,115.02,47464.0,111.8539,111.9897,111.5242,111.5436,47464.0
2024-06-03 09:55:00,114.97,114.97,114.67,114.83,37318.0,111.4951,111.4951,111.2042,111.3594,37318.0
2024-06-03 10:00:00,114.91,115.15,114.25,114.36,51946.0,111.4369,111.6697,110.7969,110.9036,51946.0
2024-06-03 10:05:00,114.39,114.91,114.31,114.83,29574.0,110.9327,111.4369,110.8551,111.3594,29574.0
2024-06-03 10:10:00,114.82,115.01,114.77,114.82,44946.0,111.3497,111.5339,111.3012,111.3497,44946.0
2024-06-03 10:15:00,114.81,115.0,114.64,114.87,81603.0,111.34,111.5242,111.1751,111.3982,81603.0
2024-06-03 10:20:00,114.84,114.89,114.4,114.61,61264.0,111.3691,111.4176,110.9424,111.146,61264.0
2024-06-03 10:25:00,114.59,114.77,114.54,114.7,22052.0,111.1266,111.3012,111.0781,111.2333,22052.0
2024-06-03 10:30:00,114.69,114.81,114.55,114.65,62945.0,111.2236,111.34,111.0878,111.1848,62945.0
2024-06-03 10:35:00,114.69,114.84,114.49,114.79,63079.0,111.2236,111.3691,111.0296,111.3206,63079.0
2024-06-03 10:40:00,114.76,115.38,114.71,115.32,33596.0,111.2915,111.8927,111.243,111.8346,33596.0
2024-06-03 10:45:00,115.32,115.46,115.02,115.31,46624.0,111.8346,111.9703,111.5436,111.8249,46624.0
2024-06-03 10:50:00,115.34,115.48,114.94,115.0,34600.0,111.8539,111.9897,111.466,111.5242,34600.0
2024-06-03 10:55:00,115.07,115.18,114.89,115.18,74501.0,111.5921,111.6988,111.4176,111.6988,74501.0
2024-06-03 11:00:00,115.2,115.25,114.89,115.22,105796.0,111.7182,111.7667,111.4176,111.7376,105796.0
2024-06-03 11:05:00,115.18,115.54,115.06,115.45,146150.0,111.6988,112.0479,111.5824,111.9606,146150.0
2024-06-03 11:10:00,115.44,115.44,114.95,115.08,82059.0,111.9509,111.9509,111.4757,111.6018,82059.0
2024-06-03 11:15:00,115.03,115.17,114.82,115.13,48959.0,111.5533,111.6891,111.3497,111.6503,48959.0
2024-06-03 11:20:00,115.12,115.2,114.92,114.96,46251.0,111.6406,111.7182,111.4466,111.4854,46251.0
2024-06-03 11:25:00,114.95,115.05,114.56,114.79,40335.0,111.4757,111.5727,111.0975,111.3206,40335.0
2024-06-03 11:30:00,114.79,114.96,114.7,114.84,24841.0,111.3206,111.4854,111.2333,111.3691,24841.0
2024-06-03 11:35:00,114.82,114.93,114.59,114.81,25982.0,111.3497,111.4563,111.1266,111.34,25982.0
2024-06-03 11:40:00,114.77,114.83,114.56,114.56,23818.0,111.3012,111.3594,111.0975,111.0975,23818.0
2024-06-03 11:45:00,114.54,114.62,114.22,114.23,39857.0,111.0781,111.1557,110.7678,110.7775,39857.0
2024-06-03 11:50:00,114.23,114.57,114.19,114.54,39152.0,110.7775,111.1072,110.7387,111.0781,39152.0
2024-06-03 11:55:00,114.53,114.64,114.36,114.46,56457.0,111.0684,111.1751,110.9036,111.0005,56457.0
2024-06-03 12:00:00,114.47,114.58,114.29,114.29,43339.0,111.0102,111.1169,110.8357,110.8357,43339.0
2024-06-03 12:05:00,114.29,114.33,113.88,114.0,36985.0,110.8357,110.8745,110.4381,110.5545,36985.0
2024-06-03 12:10:00,114.01,114.16,113.78,113.86,41333.0,110.5641,110.7096,110.3411,110.4187,41333.0
2024-06-03 12:15:00,113.88,113.9,113.6,113.6,33715.0,110.4381,110.4575,110.1665,110.1665,33715.0
2024-06-03 12:20:00,113.61,113.8,113.6,113.72,36169.0,110.1762,110.3605,110.1665,110.2829,36169.0
2024-06-03 12:25:00,113.71,113.78,113.55,113.73,24774.0,110.2732,110.3411,110.1181,110.2926,24774.0
2024-06-03 12:30:00,113.72,113.79,113.52,113.6,56337.0,110.2829,110.3508,110.089,110.1665,56337.0
2024-06-03 12:35:00,113.61,113.78,113.59,113.7,33072.0,110.1762,110.3411,110.1568,110.2635,33072.0
2024-06-03 12:40:00,113.72,113.72,113.31,113.39,27783.0,110.2829,110.2829,109.8853,109.9629,27783.0
2024-06-03 12:45:00,113.4,113.75,113.32,113.73,139413.0,109.9726,110.312,109.895,110.2926,139413.0
2024-06-03 12:50:00,113.66,113.67,113.44,113.45,23919.0,110.2247,110.2344,110.0114,110.0211,23919.0
2024-06-03 12:55:00,113.46,113.5,113.33,113.37,23187.0,110.0308,110.0696,109.9047,109.9435,23187.0
2024-06-03 13:00:00,113.34,113.47,113.24,113.33,28284.0,109.9144,110.0405,109.8174,109.9047,28284.0
2024-06-03 13:05:00,113.34,113.55,113.28,113.39,30262.0,109.9144,110.1181,109.8562,109.9629,30262.0
2024-06-03 13:10:00,113.36,113.43,113.3,113.42,29922.0,109.9338,110.0017,109.8756,109.992,29922.0
2024-06-03 13:15:00,113.41,113.5,113.37,113.48,22878.0,109.9823,110.0696,109.9435,110.0502,22878.0
2024-06-03 13:20:00,113.49,113.53,113.3,113.36,36471.0,110.0599,110.0987,109.8756,109.9338,36471.0
2024-06-03 13:25:00,113.36,113.43,113.3,113.38,32337.0,109.9338,110.0017,109.8756,109.9532,32337.0
2024-06-03 13:30:00,113.37,113.4,113.32,113.36,24736.0,109.9435,109.9726,109.895,109.9338,24736.0
2024-06-03 13:35:00,113.37,113.47,113.24,113.33,72852.0,109.9435,110.0405,109.8174,109.9047,72852.0
2024-06-03 13:40:00,113.31,113.34,113.13,113.18,50118.0,109.8853,109.9144,109.7107,109.7592,50118.0
2024-06-03 13:45:00,113.2,113.28,113.15,113.22,37903.0,109.7786,109.8562,109.7301,109.798,37903.0
2024-06-03 13:50:00,113.22,113.25,112.99,113.03,53283.0,109.798,109.8271,109.575,109.6138,53283.0
2024-06-03 13:55:00,113.01,113.23,112.96,113.22,38235.0,109.5944,109.8077,109.5459,109.798,38235.0
2024-06-03 14:00:00,113.23,113.37,113.2,113.24,56348.0,109.8077,109.9435,109.7786,109.8174,56348.0
2024-06-03 14:05:00,113.23,113.24,113.1,113.19,29663.0,109.8077,109.8174,109.6817,109.7689,29663.0
2024-06-03 14:10:00,113.19,113.3,113.14,113.28,32882.0,109.7689,109.8756,109.7204,109.8562,32882.0
2024-06-03 14:15:00,113.31,113.44,113.31,113.43,28984.0,109.8853,110.0114,109.8853,110.0017,28984.0
2024-06-03 14:20:00,113.44,113.46,113.35,113.38,23069.0,110.0114,110.0308,109.9241,109.9532,23069.0
2024-06-03 14:25:00,113.38,113.41,113.21,113.39,28326.0,109.9532,109.9823,109.7883,109.9629,28326.0
2024-06-03 14:30:00,113.41,113.5,113.4,113.41,29022.0,109.9823,110.0696,109.9726,109.9823,29022.0
2024-06-03 14:35:00,113.42,113.59,113.4,113.56,27292.0,109.992,110.1568,109.9726,110.1277,27292.0
2024-06-03 14:40:00,113.56,113.65,113.51,113.57,39825.0,110.1277,110.215,110.0793,110.1374,39825.0
2024-06-03 14:45:00,113.59,113.73,113.53,113.64,33653.0,110.1568,110.2926,110.0987,110.2053,33653.0
2024-06-03 14:50:00,113.63,113.67,113.56,113.67,35056.0,110.1956,110.2344,110.1277,110.2344,35056.0
2024-06-03 14:55:00,113.66,113.69,113.6,113.63,37163.0,110.2247,110.2538,110.1665,110.1956,37163.0
2024-06-03 15:00:00,113.62,113.69,113.55,113.56,29074.0,110.1859,110.2538,110.1181,110.1277,29074.0
2024-06-03 15:05:00,113.55,113.66,113.53,113.63,23811.0,110.1181,110.2247,110.0987,110.1956,23811.0
2024-06-03 15:10:00,113.64,113.71,113.54,113.55,36693.0,110.2053,110.2732,110.1084,110.1181,36693.0
2024-06-03 15:15:00,113.54,113.66,113.53,113.62,32023.0,110.1084,110.2247,110.0987,110.1859,32023.0
2024-06-03 15:20:00,113.61,113.74,113.6,113.7,38541.0,110.1762,110.3023,110.1665,110.2635,38541.0
2024-06-03 15:25:00,113.7,113.7,113.54,113.54,37939.0,110.2635,110.2635,110.1084,110.1084,37939.0
2024-06-03 15:30:00,113.55,113.58,113.45,113.57,45718.0,110.1181,110.1471,110.0211,110.1374,45718.0
2024-06-03 15:35:00,113.56,113.56,113.26,113.31,51297.0,110.1277,110.1277,109.8368,109.8853,51297.0
2024-06-03 15:40:00,113.32,113.4,113.24,113.32,55595.0,109.895,109.9726,109.8174,109.895,55595.0
2024-06-03 15:45:00,113.32,113.35,113.23,113.35,71628.0,109.895,109.9241,109.8077,109.9241,71628.0
2024-06-03 15:50:00,113.36,113.67,113.33,113.65,156255.0,109.9338,110.2344,109.9047,110.215,156255.0
2024-06-03 15:55:00,113.66,113.98,113.63,113.88,415898.0,110.2247,110.5351,110.1956,110.4381,415898.0
2024-06-04 09:30:00,112.8,113.0,111.81,111.95,134548.0,109.3907,109.5847,108.4306,108.5664,134548.0
2024-06-04 09:35:00,112.08,112.39,111.77,111.89,60331.0,108.6925,108.9931,108.3918,108.5082,60331.0
2024-06-04 09:40:00,111.91,111.97,111.41,111.72,61703.0,108.5276,108.5858,108.0427,108.3434,61703.0
2024-06-04 09:45:00,111.71,111.71,111.32,111.5,65364.0,108.3337,108.3337,107.9555,108.13,65364.0
2024-06-04 09:50:00,111.52,111.71,111.29,111.46,72178.0,108.1494,108.3337,107.9264,108.0912,72178.0
2024-06-04 09:55:00,111.48,111.74,111.4,111.7,48621.0,108.1106,108.3628,108.033,108.324,48621.0
2024-06-04 10:00:00,111.73,112.21,111.7,111.98,56786.0,108.3531,108.8186,108.324,108.5955,56786.0
2024-06-04 10:05:00,111.97,112.09,111.81,111.94,48472.0,108.5858,108.7022,108.4306,108.5567,48472.0
2024-06-04 10:10:00,111.94,112.46,111.89,112.45,32154.0,108.5567,109.061,108.5082,109.0513,32154.0
2024-06-04 10:15:00,112.41,112.68,112.37,112.5,47965.0,109.0125,109.2743,108.9737,109.0998,47965.0
2024-06-04 10:20:00,112.51,112.65,112.4,112.6,27578.0,109.1095,109.2453,109.0028,109.1968,27578.0
2024-06-04 10:25:00,112.61,112.71,112.54,112.67,32620.0,109.2065,109.3034,109.1386,109.2646,32620.0
2024-06-04 10:30:00,112.67,112.77,112.2,112.2,60568.0,109.2646,109.3616,108.8089,108.8089,60568.0
2024-06-04 10:35:00,112.19,112.41,112.14,112.25,39328.0,108.7992,109.0125,108.7507,108.8573,39328.0
2024-06-04 10:40:00,112.27,112.49,112.26,112.29,31317.0,108.8767,109.0901,108.867,108.8961,31317.0
2024-06-04 10:45:00,112.28,112.32,112.11,112.19,73851.0,108.8864,108.9252,108.7216,108.7992,73851.0
2024-06-04 10:50:00,112.2,112.43,112.17,112.33,87380.0,108.8089,109.0319,108.7798,108.9349,87380.0
2024-06-04 10:55:00,112.34,112.34,112.16,112.16,84236.0,108.9446,108.9446,108.7701,108.7701,84236.0
2024-06-04 11:00:00,112.2,112.28,112.09,112.17,45499.0,108.8089,108.8864,108.7022,108.7798,45499.0
2024-06-04 11:05:00,112.17,112.24,112.03,112.19,63989.0,108.7798,108.8476,108.644,108.7992,63989.0
2024-06-04 11:10:00,112.2,112.5,112.14,112.46,39633.0,108.8089,109.0998,108.7507,109.061,39633.0
2024-06-04 11:15:00,112.48,112.91,112.44,112.88,40304.0,109.0804,109.4974,109.0416,109.4683,40304.0
2024-06-04 11:20:00,112.89,112.9,112.44,112.53,46462.0,109.478,109.4877,109.0416,109.1289,46462.0
2024-06-04 11:25:00,112.54,112.54,112.4,112.47,33706.0,109.1386,109.1386,109.0028,109.0707,33706.0
2024-06-04 11:30:00,112.49,112.65,112.42,112.46,31218.0,109.0901,109.2453,109.0222,109.061,31218.0
2024-06-04 11:35:00,112.43,112.45,112.25,112.3,23252.0,109.0319,109.0513,108.8573,108.9058,23252.0
2024-06-04 11:40:00,112.32,112.32,112.11,112.17,57901.0,108.9252,108.9252,108.7216,108.7798,57901.0
2024-06-04 11:45:00,112.19,112.21,111.9,112.02,70784.0,108.7992,108.8186,108.5179,108.6343,70784.0
2024-06-04 11:50:00,112.04,112.14,111.93,112.11,38769.0,108.6537,108.7507,108.547,108.7216,38769.0
2024-06-04 11:55:00,112.09,112.11,111.99,112.0,44433.0,108.7022,108.7216,108.6052,108.6149,44433.0
2024-06-04 12:00:00,112.0,112.08,111.96,112.06,22223.0,108.6149,108.6925,108.5761,108.6731,22223.0
2024-06-04 12:05:00,112.06,112.15,111.89,112.12,46810.0,108.6731,108.7604,108.5082,108.7313,46810.0
2024-06-04 12:10:00,112.12,112.4,112.12,112.39,32682.0,108.7313,109.0028,108.7313,108.9931,32682.0
2024-06-04 12:15:00,112.37,112.4,112.23,112.29,22337.0,108.9737,109.0028,108.8379,108.8961,22337.0
2024-06-04 12:20:00,112.28,112.31,112.09,112.3,31490.0,108.8864,108.9155,108.7022,108.9058,31490.0
2024-06-04 12:25:00,112.3,112.4,112.29,112.39,30985.0,108.9058,109.0028,108.8961,108.9931,30985.0
2024-06-04 12:30:00,112.38,112.48,112.18,112.22,20830.0,108.9834,109.0804,108.7895,108.8282,20830.0
2024-06-04 12:35:00,112.2,112.23,112.05,112.06,39436.0,108.8089,108.8379,108.6634,108.6731,39436.0
2024-06-04 12:40:00,112.06,112.12,111.93,111.96,51393.0,108.6731,108.7313,108.547,108.5761,51393.0
2024-06-04 12:45:00,111.95,112.1,111.92,112.03,39610.0,108.5664,108.7119,108.5373,108.644,39610.0
2024-06-04 12:50:00,112.03,112.13,111.96,112.1,86421.0,108.644,108.741,108.5761,108.7119,86421.0
2024-06-04 12:55:00,112.09,112.15,112.08,112.09,57557.0,108.7022,108.7604,108.6925,108.7022,57557.0
2024-06-04 13:00:00,112.09,112.28,112.08,112.19,30539.0,108.7022,108.8864,108.6925,108.7992,30539.0
2024-06-04 13:05:00,112.19,112.19,112.09,112.15,55079.0,108.7992,108.7992,108.7022,108.7604,55079.0
2024-06-04 13:10:00,112.16,112.3,112.16,112.26,35409.0,108.7701,108.9058,108.7701,108.867,35409.0
2024-06-04 13:15:00,112.23,112.29,112.18,112.28,20329.0,108.8379,108.8961,108.7895,108.8864,20329.0
2024-06-04 13:20:00,112.29,112.29,112.15,112.21,58323.0,108.8961,108.8961,108.7604,108.8186,58323.0
2024-06-04 13:25:00,112.19,112.37,112.16,112.31,25519.0,108.7992,108.9737,108.7701,108.9155,25519.0
2024-06-04 13:30:00,112.33,112.36,112.19,112.21,37806.0,108.9349,108.964,108.7992,108.8186,37806.0
2024-06-04 13:35:00,112.19,112.23,112.14,112.15,51037.0,108.7992,108.8379,108.7507,108.7604,51037.0
2024-06-04 13:40:00,112.15,112.2,112.04,112.04,52955.0,108.7604,108.8089,108.6537,108.6537,52955.0
2024-06-04 13:45:00,112.04,112.27,112.04,112.23,28951.0,108.6537,108.8767,108.6537,108.8379,28951.0
2024-06-04 13:50:00,112.23,112.35,112.22,112.3,45558.0,108.8379,108.9543,108.8282,108.9058,45558.0
2024-06-04 13:55:00,112.31,112.38,112.24,112.33,25383.0,108.9155,108.9834,108.8476,108.9349,25383.0
2024-06-04 14:00:00,112.33,112.43,112.32,112.38,23762.0,108.9349,109.0319,108.9252,108.9834,23762.0
2024-06-04 14:05:00,112.38,112.38,112.3,112.35,45187.0,108.9834,108.9834,108.9058,108.9543,45187.0
2024-06-04 14:10:00,112.34,112.35,112.22,112.26,34195.0,108.9446,108.9543,108.8282,108.867,34195.0
2024-06-04 14:15:00,112.26,112.39,112.23,112.31,44974.0,108.867,108.9931,108.8379,108.9155,44974.0
2024-06-04 14:20:00,112.31,112.6,112.31,112.5,43574.0,108.9155,109.1968,108.9155,109.0998,43574.0
2024-06-04 14:25:00,112.51,112.56,112.28,112.33,23549.0,109.1095,109.158,108.8864,108.9349,23549.0
2024-06-04 14:30:00,112.33,112.34,112.21,112.28,53128.0,108.9349,108.9446,108.8186,108.8864,53128.0
2024-06-04 14:35:00,112.28,112.29,112.18,112.25,54870.0,108.8864,108.8961,108.7895,108.8573,54870.0
2024-06-04 14:40:00,112.24,112.25,112.21,112.24,22757.0,108.8476,108.8573,108.8186,108.8476,22757.0
2024-06-04 14:45:00,112.24,112.33,112.22,112.27,39072.0,108.8476,108.9349,108.8282,108.8767,39072.0
2024-06-04 14:50:00,112.28,112.31,112.2,112.21,40739.0,108.8864,108.9155,108.8089,108.8186,40739.0
2024-06-04 14:55:00,112.21,112.29,112.19,112.26,47939.0,108.8186,108.8961,108.7992,108.867,47939.0
2024-06-04 15:00:00,112.26,112.28,112.01,112.05,99783.0,108.867,108.8864,108.6246,108.6634,99783.0
2024-06-04 15:05:00,112.05,112.13,111.94,112.13,37388.0,108.6634,108.741,108.5567,108.741,37388.0
2024-06-04 15:10:00,112.12,112.23,112.1,112.12,52070.0,108.7313,108.8379,108.7119,108.7313,52070.0
2024-06-04 15:15:00,112.12,112.3,112.09,112.3,64240.0,108.7313,108.9058,108.7022,108.9058,64240.0
2024-06-04 15:20:00,112.3,112.36,112.22,112.29,56632.0,108.9058,108.964,108.8282,108.8961,56632.0
2024-06-04 15:25:00,112.29,112.32,112.25,112.27,42304.0,108.8961,108.9252,108.8573,108.8767,42304.0
2024-06-04 15:30:00,112.28,112.36,112.08,112.16,54477.0,108.8864,108.964,108.6925,108.7701,54477.0
2024-06-04 15:35:00,112.16,112.2,112.05,112.1,70189.0,108.7701,108.8089,108.6634,108.7119,70189.0
2024-06-04 15:40:00,112.09,112.21,112.02,112.18,68386.0,108.7022,108.8186,108.6343,108.7895,68386.0
2024-06-04 15:45:00,112.18,112.21,112.1,112.16,95023.0,108.7895,108.8186,108.7119,108.7701,95023.0
2024-06-04 15:50:00,112.16,112.37,112.15,112.28,149666.0,108.7701,108.9737,108.7604,108.8864,149666.0
2024-06-04 15:55:00,112.3,112.4,112.16,112.28,414405.0,108.9058,109.0028,108.7701,108.8864,414405.0
2024-06-05 09:30:00,112.06,112.36,111.64,112.12,108595.0,108.6731,108.964,108.2658,108.7313,108595.0
2024-06-05 09:35:00,112.14,112.32,111.59,111.77,35329.0,108.7507,108.9252,108.2173,108.3918,35329.0
2024-06-05 09:40:00,111.8,112.01,111.64,111.67,30472.0,108.4209,108.6246,108.2658,108.2949,30472.0
2024-06-05 09:45:00,111.67,111.75,111.4,111.46,43535.0,108.2949,108.3725,108.033,108.0912,43535.0
2024-06-05 09:50:00,111.48,111.66,111.3,111.62,64422.0,108.1106,108.2852,107.9361,108.2464,64422.0
2024-06-05 09:55:00,111.62,111.95,111.48,111.71,30161.0,108.2464,108.5664,108.1106,108.3337,30161.0
2024-06-05 10:00:00,111.66,111.79,111.42,111.66,42621.0,108.2852,108.4112,108.0524,108.2852,42621.0
2024-06-05 10:05:00,111.67,111.84,111.57,111.69,31957.0,108.2949,108.4597,108.1979,108.3143,31957.0
2024-06-05 10:10:00,111.74,111.77,111.53,111.54,53213.0,108.3628,108.3918,108.1591,108.1688,53213.0
2024-06-05 10:15:00,111.57,111.88,111.52,111.81,57060.0,108.1979,108.4985,108.1494,108.4306,57060.0
2024-06-05 10:20:00,111.81,112.24,111.77,112.15,42541.0,108.4306,108.8476,108.3918,108.7604,42541.0
2024-06-05 10:25:00,112.13,112.19,111.9,112.0,35237.0,108.741,108.7992,108.5179,108.6149,35237.0
2024-06-05 10:30:00,111.95,112.22,111.88,112.03,35605.0,108.5664,108.8282,108.4985,108.644,35605.0
2024-06-05 10:35:00,112.05,112.12,111.75,111.79,31374.0,108.6634,108.7313,108.3725,108.4112,31374.0
2024-06-05 10:40:00,111.81,111.89,111.55,111.56,38031.0,108.4306,108.5082,108.1785,108.1882,38031.0
2024-06-05 10:45:00,111.6,111.71,111.53,111.53,57017.0,108.227,108.3337,108.1591,108.1591,57017.0
2024-06-05 10:50:00,111.54,111.74,111.53,111.63,63377.0,108.1688,108.3628,108.1591,108.2561,63377.0
2024-06-05 10:55:00,111.64,111.72,111.5,111.55,41253.0,108.2658,108.3434,108.13,108.1785,41253.0
2024-06-05 11:00:00,111.54,111.79,111.5,111.66,74597.0,108.1688,108.4112,108.13,108.2852,74597.0
2024-06-05 11:05:00,111.65,111.71,111.58,111.66,40303.0,108.2755,108.3337,108.2076,108.2852,40303.0
2024-06-05 11:10:00,111.67,111.75,111.61,111.74,28067.0,108.2949,108.3725,108.2367,108.3628,28067.0
2024-06-05 11:15:00,111.73,111.87,111.69,111.85,33110.0,108.3531,108.4888,108.3143,108.4694,33110.0
2024-06-05 11:20:00,111.84,111.94,111.74,111.92,46240.0,108.4597,108.5567,108.3628,108.5373,46240.0
2024-06-05 11:25:00,111.92,111.96,111.8,111.92,32812.0,108.5373,108.5761,108.4209,108.5373,32812.0
2024-06-05 11:30:00,111.94,112.02,111.88,111.93,29193.0,108.5567,108.6343,108.4985,108.547,29193.0
2024-06-05 11:35:00,111.94,112.15,111.93,112.15,24854.0,108.5567,108.7604,108.547,108.7604,24854.0
2024-06-05 11:40:00,112.16,112.17,112.03,112.07,49206.0,108.7701,108.7798,108.644,108.6828,49206.0
2024-06-05 11:45:00,112.09,112.12,111.88,111.88,21435.0,108.7022,108.7313,108.4985,108.4985,21435.0
2024-06-05 11:50:00,111.92,112.02,111.88,111.96,23582.0,108.5373,108.6343,108.4985,108.5761,23582.0
2024-06-05 11:55:00,111.94,112.0,111.9,111.96,35529.0,108.5567,108.6149,108.5179,108.5761,35529.0
2024-06-05 12:00:00,111.97,112.11,111.97,112.09,24188.0,108.5858,108.7216,108.5858,108.7022,24188.0
2024-06-05 12:05:00,112.08,112.08,111.91,111.94,17761.0,108.6925,108.6925,108.5276,108.5567,17761.0
2024-06-05 12:10:00,111.96,111.98,111.91,111.98,22502.0,108.5761,108.5955,108.5276,108.5955,22502.0
2024-06-05 12:15:00,111.99,112.12,111.96,112.09,17299.0,108.6052,108.7313,108.5761,108.7022,17299.0
2024-06-05 12:20:00,112.1,112.13,112.01,112.12,16466.0,108.7119,108.741,108.6246,108.7313,16466.0
2024-06-05 12:25:00,112.13,112.25,112.1,112.16,22879.0,108.741,108.8573,108.7119,108.7701,22879.0
2024-06-05 12:30:00,112.16,112.22,112.14,112.17,26484.0,108.7701,108.8282,108.7507,108.7798,26484.0
2024-06-05 12:35:00,112.18,112.35,112.16,112.35,27346.0,108.7895,108.9543,108.7701,108.9543,27346.0
2024-06-05 12:40:00,112.35,112.45,112.29,112.32,18450.0,108.9543,109.0513,108.8961,108.9252,18450.0
2024-06-05 12:45:00,112.3,112.33,112.25,112.26,15281.0,108.9058,108.9349,108.8573,108.867,15281.0
2024-06-05 12:50:00,112.27,112.34,112.23,112.26,14635.0,108.8767,108.9446,108.8379,108.867,14635.0
2024-06-05 12:55:00,112.24,112.3,112.21,112.23,17922.0,108.8476,108.9058,108.8186,108.8379,17922.0
2024-06-05 13:00:00,112.22,112.22,112.05,112.05,32035.0,108.8282,108.8282,108.6634,108.6634,32035.0
2024-06-05 13:05:00,112.04,112.11,112.03,112.06,20420.0,108.6537,108.7216,108.644,108.6731,20420.0
2024-06-05 13:10:00,112.06,112.09,111.98,112.09,30766.0,108.6731,108.7022,108.5955,108.7022,30766.0
2024-06-05 13:15:00,112.07,112.11,112.04,112.07,185834.0,108.6828,108.7216,108.6537,108.6828,185834.0
2024-06-05 13:20:00,112.05,112.12,112.0,112.02,19604.0,108.6634,108.7313,108.6149,108.6343,19604.0
2024-06-05 13:25:00,112.03,112.1,111.96,112.09,48173.0,108.644,108.7119,108.5761,108.7022,48173.0
2024-06-05 13:30:00,112.08,112.17,112.05,112.09,22849.0,108.6925,108.7798,108.6634,108.7022,22849.0
2024-06-05 13:35:00,112.1,112.13,111.98,111.99,15090.0,108.7119,108.741,108.5955,108.6052,15090.0
2024-06-05 13:40:00,111.98,112.04,111.92,111.93,25623.0,108.5955,108.6537,108.5373,108.547,25623.0
2024-06-05 13:45:00,111.94,111.97,111.89,111.92,27089.0,108.5567,108.5858,108.5082,108.5373,27089.0
2024-06-05 13:50:00,111.93,111.99,111.91,111.94,19138.0,108.547,108.6052,108.5276,108.5567,19138.0
2024-06-05 13:55:00,111.95,111.97,111.91,111.93,18618.0,108.5664,108.5858,108.5276,108.547,18618.0
2024-06-05 14:00:00,111.93,112.04,111.91,112.03,15001.0,108.547,108.6537,108.5276,108.644,15001.0
2024-06-05 14:05:00,112.02,112.12,112.01,112.07,14452.0,108.6343,108.7313,108.6246,108.6828,14452.0
2024-06-05 14:10:00,112.08,112.12,111.96,111.97,26568.0,108.6925,108.7313,108.5761,108.5858,26568.0
2024-06-05 14:15:00,111.98,112.06,111.96,111.98,11447.0,108.5955,108.6731,108.5761,108.5955,11447.0
2024-06-05 14:20:00,111.98,111.99,111.89,111.92,14536.0,108.5955,108.6052,108.5082,108.5373,14536.0
2024-06-05 14:25:00,111.92,111.94,111.85,111.87,22152.0,108.5373,108.5567,108.4694,108.4888,22152.0
2024-06-05 14:30:00,111.88,111.96,111.86,111.91,23510.0,108.4985,108.5761,108.4791,108.5276,23510.0
2024-06-05 14:35:00,111.92,112.02,111.92,111.97,29702.0,108.5373,108.6343,108.5373,108.5858,29702.0
2024-06-05 14:40:00,111.98,112.05,111.94,112.04,19373.0,108.5955,108.6634,108.5567,108.6537,19373.0
2024-06-05 14:45:00,112.04,112.07,112.0,112.0,14304.0,108.6537,108.6828,108.6149,108.6149,14304.0
2024-06-05 14:50:00,112.0,112.11,112.0,112.06,17421.0,108.6149,108.7216,108.6149,108.6731,17421.0
2024-06-05 14:55:00,112.07,112.22,112.07,112.12,64850.0,108.6828,108.8282,108.6828,108.7313,64850.0
2024-06-05 15:00:00,112.11,112.11,112.01,112.04,28694.0,108.7216,108.7216,108.6246,108.6537,28694.0
2024-06-05 15:05:00,112.05,112.07,112.03,112.04,19100.0,108.6634,108.6828,108.644,108.6537,19100.0
2024-06-05 15:10:00,112.05,112.06,111.99,112.04,37643.0,108.6634,108.6731,108.6052,108.6537,37643.0
2024-06-05 15:15:00,112.05,112.14,112.04,112.08,27488.0,108.6634,108.7507,108.6537,108.6925,27488.0
2024-06-05 15:20:00,112.08,112.21,112.08,112.17,37631.0,108.6925,108.8186,108.6925,108.7798,37631.0
2024-06-05 15:25:00,112.17,112.26,112.14,112.15,57341.0,108.7798,108.867,108.7507,108.7604,57341.0
2024-06-05 15:30:00,112.14,112.19,112.08,112.14,55496.0,108.7507,108.7992,108.6925,108.7507,55496.0
2024-06-05 15:35:00,112.14,112.23,112.08,112.21,41356.0,108.7507,108.8379,108.6925,108.8186,41356.0
2024-06-05 15:40:00,112.2,112.26,112.11,112.14,46831.0,108.8089,108.867,108.7216,108.7507,46831.0
2024-06-05 15:45:00,112.15,112.16,112.0,112.04,58265.0,108.7604,108.7701,108.6149,108.6537,58265.0
2024-06-05 15:50:00,112.03,112.18,111.97,112.17,96179.0,108.644,108.7895,108.5858,108.7798,96179.0
2024-06-05 15:55:00,112.16,112.25,112.08,112.23,304321.0,108.7701,108.8573,108.6925,108.8379,304321.0
2024-06-06 09:30:00,111.77,112.26,111.55,112.12,161287.0,108.3918,108.867,108.1785,108.7313,161287.0
2024-06-06 09:35:00,112.13,112.4,111.98,112.03,50778.0,108.741,109.0028,108.5955,108.644,50778.0
2024-06-06 09:40:00,112.0,112.1,111.78,112.06,24540.0,108.6149,108.7119,108.4015,108.6731,24540.0
2024-06-06 09:45:00,112.03,112.17,111.92,112.17,32068.0,108.644,108.7798,108.5373,108.7798,32068.0
2024-06-06 09:50:00,112.1,112.32,112.04,112.27,27926.0,108.7119,108.9252,108.6537,108.8767,27926.0
2024-06-06 09:55:00,112.33,112.39,112.17,112.21,28282.0,108.9349,108.9931,108.7798,108.8186,28282.0
2024-06-06 10:00:00,112.23,112.25,112.01,112.08,37724.0,108.8379,108.8573,108.6246,108.6925,37724.0
2024-06-06 10:05:00,112.06,112.26,111.97,112.26,57762.0,108.6731,108.867,108.5858,108.867,57762.0
2024-06-06 10:10:00,112.25,112.3,111.94,111.94,27403.0,108.8573,108.9058,108.5567,108.5567,27403.0
2024-06-06 10:15:00,111.95,112.13,111.93,112.0,45241.0,108.5664,108.741,108.547,108.6149,45241.0
2024-06-06 10:20:00,112.02,112.1,111.98,112.05,19668.0,108.6343,108.7119,108.5955,108.6634,19668.0
2024-06-06 10:25:00,112.02,112.12,111.99,112.04,57337.0,108.6343,108.7313,108.6052,108.6537,57337.0
2024-06-06 10:30:00,112.02,112.08,111.85,112.01,86705.0,108.6343,108.6925,108.4694,108.6246,86705.0
2024-06-06 10:35:00,112.01,112.06,111.89,111.92,29690.0,108.6246,108.6731,108.5082,108.5373,29690.0
2024-06-06 10:40:00,111.92,111.92,111.58,111.7,72737.0,108.5373,108.5373,108.2076,108.324,72737.0
2024-06-06 10:45:00,111.69,111.86,111.68,111.84,36207.0,108.3143,108.4791,108.3046,108.4597,36207.0
2024-06-06 10:50:00,111.86,111.86,111.57,111.59,20520.0,108.4791,108.4791,108.1979,108.2173,20520.0
2024-06-06 10:55:00,111.56,111.72,111.54,111.66,29683.0,108.1882,108.3434,108.1688,108.2852,29683.0
2024-06-06 11:00:00,111.65,111.66,111.57,111.63,24425.0,108.2755,108.2852,108.1979,108.2561,24425.0
2024-06-06 11:05:00,111.62,111.73,111.56,111.66,36221.0,108.2464,108.3531,108.1882,108.2852,36221.0
2024-06-06 11:10:00,111.65,111.91,111.65,111.81,37444.0,108.2755,108.5276,108.2755,108.4306,37444.0
2024-06-06 11:15:00,111.81,111.95,111.77,111.81,21675.0,108.4306,108.5664,108.3918,108.4306,21675.0
2024-06-06 11:20:00,111.8,111.93,111.79,111.9,25290.0,108.4209,108.547,108.4112,108.5179,25290.0
2024-06-06 11:25:00,111.88,112.07,111.88,112.05,43338.0,108.4985,108.6828,108.4985,108.6634,43338.0
2024-06-06 11:30:00,112.06,112.12,111.9,111.95,28664.0,108.6731,108.7313,108.5179,108.5664,28664.0
2024-06-06 11:35:00,111.96,112.0,111.9,111.97,37539.0,108.5761,108.6149,108.5179,108.5858,37539.0
2024-06-06 11:40:00,111.98,111.98,111.8,111.86,22037.0,108.5955,108.5955,108.4209,108.4791,22037.0
2024-06-06 11:45:00,111.84,111.98,111.84,111.9,36473.0,108.4597,108.5955,108.4597,108.5179,36473.0
2024-06-06 11:50:00,111.9,112.13,111.9,112.12,43001.0,108.5179,108.741,108.5179,108.7313,43001.0
2024-06-06 11:55:00,112.12,112.12,111.97,112.01,29044.0,108.7313,108.7313,108.5858,108.6246,29044.0
2024-06-06 12:00:00,112.02,112.05,111.81,111.84,27469.0,108.6343,108.6634,108.4306,108.4597,27469.0
2024-06-06 12:05:00,111.85,111.94,111.85,111.91,17401.0,108.4694,108.5567,108.4694,108.5276,17401.0
2024-06-06 12:10:00,111.91,111.98,111.83,111.88,22892.0,108.5276,108.5955,108.45,108.4985,22892.0
2024-06-06 12:15:00,111.9,112.06,111.87,112.05,24340.0,108.5179,108.6731,108.4888,108.6634,24340.0
2024-06-06 12:20:00,112.05,112.05,111.88,111.95,21287.0,108.6634,108.6634,108.4985,108.5664,21287.0
2024-06-06 12:25:00,111.95,111.96,111.81,111.89,16949.0,108.5664,108.5761,108.4306,108.5082,16949.0
2024-06-06 12:30:00,111.89,111.89,111.83,111.86,25161.0,108.5082,108.5082,108.45,108.4791,25161.0
2024-06-06 12:35:00,111.84,111.85,111.69,111.69,31625.0,108.4597,108.4694,108.3143,108.3143,31625.0
2024-06-06 12:40:00,111.69,111.74,111.65,111.7,34423.0,108.3143,108.3628,108.2755,108.324,34423.0
2024-06-06 12:45:00,111.72,111.75,111.67,111.69,20389.0,108.3434,108.3725,108.2949,108.3143,20389.0
2024-06-06 12:50:00,111.68,111.7,111.59,111.68,43055.0,108.3046,108.324,108.2173,108.3046,43055.0
2024-06-06 12:55:00,111.68,111.72,111.61,111.67,27994.0,108.3046,108.3434,108.2367,108.2949,27994.0
2024-06-06 13:00:00,111.67,111.89,111.66,111.88,21255.0,108.2949,108.5082,108.2852,108.4985,21255.0
2024-06-06 13:05:00,111.88,111.93,111.86,111.92,37364.0,108.4985,108.547,108.4791,108.5373,37364.0
2024-06-06 13:10:00,111.94,111.97,111.89,111.94,31881.0,108.5567,108.5858,108.5082,108.5567,31881.0
2024-06-06 13:15:00,111.93,111.93,111.82,111.82,27006.0,108.547,108.547,108.4403,108.4403,27006.0
2024-06-06 13:20:00,111.83,111.89,111.74,111.88,22320.0,108.45,108.5082,108.3628,108.4985,22320.0
2024-06-06 13:25:00,111.88,112.06,111.87,112.01,62145.0,108.4985,108.6731,108.4888,108.6246,62145.0
2024-06-06 13:30:00,112.01,112.04,111.87,111.89,30616.0,108.6246,108.6537,108.4888,108.5082,30616.0
2024-06-06 13:35:00,111.9,111.98,111.89,111.93,25600.0,108.5179,108.5955,108.5082,108.547,25600.0
2024-06-06 13:40:00,111.92,111.94,111.81,111.89,28358.0,108.5373,108.5567,108.4306,108.5082,28358.0
2024-06-06 13:45:00,111.89,111.9,111.82,111.89,25613.0,108.5082,108.5179,108.4403,108.5082,25613.0
2024-06-06 13:50:00,111.88,111.9,111.8,111.88,32786.0,108.4985,108.5179,108.4209,108.4985,32786.0
2024-06-06 13:55:00,111.89,111.93,111.88,111.93,29931.0,108.5082,108.547,108.4985,108.547,29931.0
2024-06-06 14:00:00,111.93,111.94,111.83,111.89,32196.0,108.547,108.5567,108.45,108.5082,32196.0
2024-06-06 14:05:00,111.9,111.91,111.73,111.73,29579.0,108.5179,108.5276,108.3531,108.3531,29579.0
2024-06-06 14:10:00,111.73,111.73,111.6,111.61,32203.0,108.3531,108.3531,108.227,108.2367,32203.0
2024-06-06 14:15:00,111.61,111.93,111.6,111.91,46243.0,108.2367,108.547,108.227,108.5276,46243.0
2024-06-06 14:20:00,111.92,112.01,111.91,111.95,28447.0,108.5373,108.6246,108.5276,108.5664,28447.0
2024-06-06 14:25:00,111.95,111.98,111.91,111.94,25013.0,108.5664,108.5955,108.5276,108.5567,25013.0
2024-06-06 14:30:00,111.94,111.99,111.88,111.98,20866.0,108.5567,108.6052,108.4985,108.5955,20866.0
2024-06-06 14:35:00,111.96,112.04,111.96,112.03,24141.0,108.5761,108.6537,108.5761,108.644,24141.0
2024-06-06 14:40:00,112.04,112.15,112.03,112.1,27334.0,108.6537,108.7604,108.644,108.7119,27334.0
2024-06-06 14:45:00,112.09,112.17,112.09,112.13,25595.0,108.7022,108.7798,108.7022,108.741,25595.0
2024-06-06 14:50:00,112.14,112.3,112.13,112.3,47168.0,108.7507,108.9058,108.741,108.9058,47168.0
2024-06-06 14:55:00,112.3,112.32,112.26,112.26,31831.0,108.9058,108.9252,108.867,108.867,31831.0
2024-06-06 15:00:00,112.25,112.26,112.19,112.2,40316.0,108.8573,108.867,108.7992,108.8089,40316.0
2024-06-06 15:05:00,112.2,112.33,112.2,112.27,41662.0,108.8089,108.9349,108.8089,108.8767,41662.0
2024-06-06 15:10:00,112.27,112.31,112.2,112.24,32460.0,108.8767,108.9155,108.8089,108.8476,32460.0
2024-06-06 15:15:00,112.25,112.28,112.19,112.26,30064.0,108.8573,108.8864,108.7992,108.867,30064.0
2024-06-06 15:20:00,112.27,112.27,112.2,112.2,29775.0,108.8767,108.8767,108.8089,108.8089,29775.0
2024-06-06 15:25:00,112.2,112.27,112.16,112.19,41988.0,108.8089,108.8767,108.7701,108.7992,41988.0
2024-06-06 15:30:00,112.19,112.22,112.06,112.08,51016.0,108.7992,108.8282,108.6731,108.6925,51016.0
2024-06-06 15:35:00,112.06,112.16,112.02,112.12,57957.0,108.6731,108.7701,108.6343,108.7313,57957.0
2024-06-06 15:40:00,112.12,112.15,112.03,112.03,44341.0,108.7313,108.7604,108.644,108.644,44341.0
2024-06-06 15:45:00,112.04,112.18,111.92,112.14,91489.0,108.6537,108.7895,108.5373,108.7507,91489.0
2024-06-06 15:50:00,112.13,112.2,112.05,112.12,113573.0,108.741,108.8089,108.6634,108.7313,113573.0
2024-06-06 15:55:00,112.12,112.23,112.02,112.23,288696.0,108.7313,108.8379,108.6343,108.8379,288696.0
2024-06-07 09:30:00,111.97,112.15,111.34,111.41,71919.0,108.5858,108.7604,107.9748,108.0427,71919.0
2024-06-07 09:35:00,111.38,111.74,111.15,111.63,33313.0,108.0136,108.3628,107.7906,108.2561,33313.0
2024-06-07 09:40:00,111.59,112.06,111.54,111.98,18222.0,108.2173,108.6731,108.1688,108.5955,18222.0
2024-06-07 09:45:00,111.97,112.21,111.89,112.21,14519.0,108.5858,108.8186,108.5082,108.8186,14519.0
2024-06-07 09:50:00,112.23,112.26,111.94,111.99,22439.0,108.8379,108.867,108.5567,108.6052,22439.0
2024-06-07 09:55:00,111.96,111.98,111.76,111.87,29428.0,108.5761,108.5955,108.3822,108.4888,29428.0
2024-06-07 10:00:00,111.87,111.95,111.76,111.92,33355.0,108.4888,108.5664,108.3822,108.5373,33355.0
2024-06-07 10:05:00,111.94,111.98,111.86,111.93,35908.0,108.5567,108.5955,108.4791,108.547,35908.0
2024-06-07 10:10:00,111.94,112.32,111.93,112.3,93016.0,108.5567,108.9252,108.547,108.9058,93016.0
2024-06-07 10:15:00,112.31,112.42,112.24,112.4,17143.0,108.9155,109.0222,108.8476,109.0028,17143.0
2024-06-07 10:20:00,112.4,112.57,112.36,112.42,17171.0,109.0028,109.1677,108.964,109.0222,17171.0
2024-06-07 10:25:00,112.43,112.66,112.42,112.61,19569.0,109.0319,109.255,109.0222,109.2065,19569.0
2024-06-07 10:30:00,112.59,112.59,112.42,112.51,18621.0,109.1871,109.1871,109.0222,109.1095,18621.0
2024-06-07 10:35:00,112.54,112.62,112.43,112.57,17619.0,109.1386,109.2162,109.0319,109.1677,17619.0
2024-06-07 10:40:00,112.59,112.72,112.5,112.63,22876.0,109.1871,109.3131,109.0998,109.2259,22876.0
2024-06-07 10:45:00,112.63,112.74,112.56,112.63,27848.0,109.2259,109.3325,109.158,109.2259,27848.0
2024-06-07 10:50:00,112.62,112.71,112.62,112.71,12905.0,109.2162,109.3034,109.2162,109.3034,12905.0
2024-06-07 10:55:00,112.71,112.79,112.6,112.64,17434.0,109.3034,109.381,109.1968,109.2356,17434.0
2024-06-07 11:00:00,112.64,112.66,112.4,112.48,20142.0,109.2356,109.255,109.0028,109.0804,20142.0
2024-06-07 11:05:00,112.48,112.48,112.37,112.39,14711.0,109.0804,109.0804,108.9737,108.9931,14711.0
2024-06-07 11:10:00,112.38,112.41,112.28,112.37,25130.0,108.9834,109.0125,108.8864,108.9737,25130.0
2024-06-07 11:15:00,112.37,112.45,112.26,112.28,78152.0,108.9737,109.0513,108.867,108.8864,78152.0
2024-06-07 11:20:00,112.28,112.3,112.17,112.2,20671.0,108.8864,108.9058,108.7798,108.8089,20671.0
2024-06-07 11:25:00,112.21,112.28,112.09,112.13,30203.0,108.8186,108.8864,108.7022,108.741,30203.0
2024-06-07 11:30:00,112.15,112.18,111.97,112.0,21255.0,108.7604,108.7895,108.5858,108.6149,21255.0
2024-06-07 11:35:00,112.02,112.12,112.02,112.07,20523.0,108.6343,108.7313,108.6343,108.6828,20523.0
2024-06-07 11:40:00,112.08,112.16,112.07,112.09,13466.0,108.6925,108.7701,108.6828,108.7022,13466.0
2024-06-07 11:45:00,112.09,112.12,111.99,111.99,13395.0,108.7022,108.7313,108.6052,108.6052,13395.0
2024-06-07 11:50:00,111.99,112.01,111.85,111.9,17691.0,108.6052,108.6246,108.4694,108.5179,17691.0
2024-06-07 11:55:00,111.86,111.87,111.77,111.8,24478.0,108.4791,108.4888,108.3918,108.4209,24478.0
2024-06-07 12:00:00,111.79,111.81,111.57,111.63,39039.0,108.4112,108.4306,108.1979,108.2561,39039.0
2024-06-07 12:05:00,111.63,111.64,111.58,111.61,15182.0,108.2561,108.2658,108.2076,108.2367,15182.0
2024-06-07 12:10:00,111.61,111.78,111.61,111.76,16912.0,108.2367,108.4015,108.2367,108.3822,16912.0
2024-06-07 12:15:00,111.76,111.8,111.62,111.69,20292.0,108.3822,108.4209,108.2464,108.3143,20292.0
2024-06-07 12:20:00,111.7,111.83,111.7,111.76,10334.0,108.324,108.45,108.324,108.3822,10334.0
2024-06-07 12:25:00,111.76,111.81,111.74,111.81,13564.0,108.3822,108.4306,108.3628,108.4306,13564.0
2024-06-07 12:30:00,111.82,111.91,111.75,111.82,30161.0,108.4403,108.5276,108.3725,108.4403,30161.0
2024-06-07 12:35:00,111.81,111.91,111.81,111.84,10614.0,108.4306,108.5276,108.4306,108.4597,10614.0
2024-06-07 12:40:00,111.86,111.89,111.77,111.77,10336.0,108.4791,108.5082,108.3918,108.3918,10336.0
2024-06-07 12:45:00,111.79,111.83,111.76,111.79,24414.0,108.4112,108.45,108.3822,108.4112,24414.0
2024-06-07 12:50:00,111.78,111.86,111.78,111.83,11372.0,108.4015,108.4791,108.4015,108.45,11372.0
2024-06-07 12:55:00,111.82,111.98,111.82,111.97,14899.0,108.4403,108.5955,108.4403,108.5858,14899.0
2024-06-07 13:00:00,111.97,111.97,111.86,111.92,26033.0,108.5858,108.5858,108.4791,108.5373,26033.0
2024-06-07 13:05:00,111.92,112.08,111.91,112.07,25086.0,108.5373,108.6925,108.5276,108.6828,25086.0
2024-06-07 13:10:00,112.08,112.21,112.07,112.18,27184.0,108.6925,108.8186,108.6828,108.7895,27184.0
2024-06-07 13:15:00,112.17,112.23,112.15,112.18,24604.0,108.7798,108.8379,108.7604,108.7895,24604.0
2024-06-07 13:20:00,112.17,112.3,112.13,112.26,24927.0,108.7798,108.9058,108.741,108.867,24927.0
2024-06-07 13:25:00,112.26,112.27,112.17,112.18,51840.0,108.867,108.8767,108.7798,108.7895,51840.0
2024-06-07 13:30:00,112.17,112.19,112.11,112.16,40576.0,108.7798,108.7992,108.7216,108.7701,40576.0
2024-06-07 13:35:00,112.17,112.19,112.11,112.11,20443.0,108.7798,108.7992,108.7216,108.7216,20443.0
2024-06-07 13:40:00,112.12,112.14,112.06,112.1,30737.0,108.7313,108.7507,108.6731,108.7119,30737.0
2024-06-07 13:45:00,112.1,112.2,112.08,112.2,11158.0,108.7119,108.8089,108.6925,108.8089,11158.0
2024-06-07 13:50:00,112.19,112.31,112.19,112.28,15254.0,108.7992,108.9155,108.7992,108.8864,15254.0
2024-06-07 13:55:00,112.27,112.28,112.14,112.15,18408.0,108.8767,108.8864,108.7507,108.7604,18408.0
2024-06-07 14:00:00,112.16,112.16,111.98,112.0,17191.0,108.7701,108.7701,108.5955,108.6149,17191.0
2024-06-07 14:05:00,112.0,112.03,111.94,112.02,34559.0,108.6149,108.644,108.5567,108.6343,34559.0
2024-06-07 14:10:00,112.01,112.04,111.85,111.88,23609.0,108.6246,108.6537,108.4694,108.4985,23609.0
2024-06-07 14:15:00,111.89,111.96,111.87,111.95,18146.0,108.5082,108.5761,108.4888,108.5664,18146.0
2024-06-07 14:20:00,111.94,112.1,111.94,112.06,14222.0,108.5567,108.7119,108.5567,108.6731,14222.0
2024-06-07 14:25:00,112.07,112.11,112.04,112.06,16484.0,108.6828,108.7216,108.6537,108.6731,16484.0
2024-06-07 14:30:00,112.06,112.06,111.99,112.03,14402.0,108.6731,108.6731,108.6052,108.644,14402.0
2024-06-07 14:35:00,112.03,112.08,112.03,112.07,7986.0,108.644,108.6925,108.644,108.6828,7986.0
2024-06-07 14:40:00,112.07,112.12,112.06,112.06,20796.0,108.6828,108.7313,108.6731,108.6731,20796.0
2024-06-07 14:45:00,112.07,112.12,112.02,112.05,34665.0,108.6828,108.7313,108.6343,108.6634,34665.0
2024-06-07 14:50:00,112.05,112.06,111.96,111.97,70232.0,108.6634,108.6731,108.5761,108.5858,70232.0
2024-06-07 14:55:00,111.96,111.97,111.83,111.86,31644.0,108.5761,108.5858,108.45,108.4791,31644.0
2024-06-07 15:00:00,111.86,111.86,111.77,111.79,20925.0,108.4791,108.4791,108.3918,108.4112,20925.0
2024-06-07 15:05:00,111.8,111.82,111.6,111.62,29443.0,108.4209,108.4403,108.227,108.2464,29443.0
2024-06-07 15:10:00,111.63,111.71,111.53,111.61,24383.0,108.2561,108.3337,108.1591,108.2367,24383.0
2024-06-07 15:15:00,111.63,111.7,111.63,111.66,28659.0,108.2561,108.324,108.2561,108.2852,28659.0
2024-06-07 15:20:00,111.67,111.75,111.66,111.7,28891.0,108.2949,108.3725,108.2852,108.324,28891.0
2024-06-07 15:25:00,111.7,111.82,111.68,111.8,19458.0,108.324,108.4403,108.3046,108.4209,19458.0
2024-06-07 15:30:00,111.8,111.87,111.76,111.85,31908.0,108.4209,108.4888,108.3822,108.4694,31908.0
2024-06-07 15:35:00,111.84,111.87,111.74,111.84,51851.0,108.4597,108.4888,108.3628,108.4597,51851.0
2024-06-07 15:40:00,111.84,111.88,111.77,111.83,61656.0,108.4597,108.4985,108.3918,108.45,61656.0
2024-06-07 15:45:00,111.83,111.91,111.73,111.77,92483.0,108.45,108.5276,108.3531,108.3918,92483.0
2024-06-07 15:50:00,111.76,111.98,111.72,111.95,104751.0,108.3822,108.5955,108.3434,108.5664,104751.0
2024-06-07 15:55:00,111.95,112.04,111.75,112.0,436986.0,108.5664,108.6537,108.3725,108.6149,436986.0
2024-06-10 09:30:00,112.38,112.89,111.97,112.38,96226.0,108.9834,109.478,108.5858,108.9834,96226.0
2024-06-10 09:35:00,112.38,112.63,112.04,112.55,47179.0,108.9834,109.2259,108.6537,109.1483,47179.0
2024-06-10 09:40:00,112.55,112.59,112.11,112.55,43565.0,109.1483,109.1871,108.7216,109.1483,43565.0
2024-06-10 09:45:00,112.57,112.65,112.44,112.48,40167.0,109.1677,109.2453,109.0416,109.0804,40167.0
2024-06-10 09:50:00,112.5,112.95,112.43,112.93,40024.0,109.0998,109.5362,109.0319,109.5168,40024.0
2024-06-10 09:55:00,112.95,113.37,112.92,113.37,49692.0,109.5362,109.9435,109.5071,109.9435,49692.0
2024-06-10 10:00:00,113.38,113.5,113.27,113.41,49163.0,109.9532,110.0696,109.8465,109.9823,49163.0
2024-06-10 10:05:00,113.41,113.66,113.38,113.61,64091.0,109.9823,110.2247,109.9532,110.1762,64091.0
2024-06-10 10:10:00,113.6,113.62,113.34,113.41,59734.0,110.1665,110.1859,109.9144,109.9823,59734.0
2024-06-10 10:15:00,113.42,113.63,113.42,113.63,39467.0,109.992,110.1956,109.992,110.1956,39467.0
2024-06-10 10:20:00,113.63,113.64,113.47,113.56,35325.0,110.1956,110.2053,110.0405,110.1277,35325.0
2024-06-10 10:25:00,113.56,113.62,113.47,113.61,38410.0,110.1277,110.1859,110.0405,110.1762,38410.0
2024-06-10 10:30:00,113.62,113.62,113.4,113.4,30597.0,110.1859,110.1859,109.9726,109.9726,30597.0
2024-06-10 10:35:00,113.4,113.53,113.39,113.43,33893.0,109.9726,110.0987,109.9629,110.0017,33893.0
2024-06-10 10:40:00,113.41,113.53,113.32,113.53,30069.0,109.9823,110.0987,109.895,110.0987,30069.0
2024-06-10 10:45:00,113.54,113.64,113.39,113.5,32446.0,110.1084,110.2053,109.9629,110.0696,32446.0
2024-06-10 10:50:00,113.49,113.69,113.47,113.56,21646.0,110.0599,110.2538,110.0405,110.1277,21646.0
2024-06-10 10:55:00,113.56,113.56,113.22,113.22,20604.0,110.1277,110.1277,109.798,109.798,20604.0
2024-06-10 11:00:00,113.22,113.31,113.16,113.25,18172.0,109.798,109.8853,109.7398,109.8271,18172.0
2024-06-10 11:05:00,113.26,113.4,113.26,113.29,26828.0,109.8368,109.9726,109.8368,109.8659,26828.0
2024-06-10 11:10:00,113.3,113.44,113.27,113.42,25532.0,109.8756,110.0114,109.8465,109.992,25532.0
2024-06-10 11:15:00,113.44,113.61,113.44,113.6,23277.0,110.0114,110.1762,110.0114,110.1665,23277.0
2024-06-10 11:20:00,113.63,113.66,113.57,113.62,20249.0,110.1956,110.2247,110.1374,110.1859,20249.0
2024-06-10 11:25:00,113.62,113.7,113.57,113.68,24313.0,110.1859,110.2635,110.1374,110.2441,24313.0
2024-06-10 11:30:00,113.69,113.76,113.65,113.69,23028.0,110.2538,110.3217,110.215,110.2538,23028.0
2024-06-10 11:35:00,113.69,113.78,113.65,113.77,26131.0,110.2538,110.3411,110.215,110.3314,26131.0
2024-06-10 11:40:00,113.78,113.89,113.77,113.85,30257.0,110.3411,110.4478,110.3314,110.409,30257.0
2024-06-10 11:45:00,113.85,113.87,113.79,113.81,39160.0,110.409,110.4284,110.3508,110.3702,39160.0
2024-06-10 11:50:00,113.82,113.88,113.72,113.73,31300.0,110.3799,110.4381,110.2829,110.2926,31300.0
2024-06-10 11:55:00,113.74,113.89,113.73,113.89,28277.0,110.3023,110.4478,110.2926,110.4478,28277.0
2024-06-10 12:00:00,113.88,113.88,113.76,113.77,27070.0,110.4381,110.4381,110.3217,110.3314,27070.0
2024-06-10 12:05:00,113.76,113.8,113.67,113.68,67775.0,110.3217,110.3605,110.2344,110.2441,67775.0
2024-06-10 12:10:00,113.68,113.73,113.52,113.58,43612.0,110.2441,110.2926,110.089,110.1471,43612.0
2024-06-10 12:15:00,113.57,113.61,113.54,113.55,17806.0,110.1374,110.1762,110.1084,110.1181,17806.0
2024-06-10 12:20:00,113.55,113.56,113.47,113.5,18415.0,110.1181,110.1277,110.0405,110.0696,18415.0
2024-06-10 12:25:00,113.51,113.53,113.45,113.53,16514.0,110.0793,110.0987,110.0211,110.0987,16514.0
2024-06-10 12:30:00,113.53,113.62,113.53,113.57,16736.0,110.0987,110.1859,110.0987,110.1374,16736.0
2024-06-10 12:35:00,113.58,113.61,113.49,113.49,16231.0,110.1471,110.1762,110.0599,110.0599,16231.0
2024-06-10 12:40:00,113.47,113.53,113.46,113.53,12692.0,110.0405,110.0987,110.0308,110.0987,12692.0
2024-06-10 12:45:00,113.53,113.56,113.46,113.49,21563.0,110.0987,110.1277,110.0308,110.0599,21563.0
2024-06-10 12:50:00,113.5,113.55,113.46,113.55,11494.0,110.0696,110.1181,110.0308,110.1181,11494.0
2024-06-10 12:55:00,113.54,113.66,113.52,113.64,17174.0,110.1084,110.2247,110.089,110.2053,17174.0
2024-06-10 13:00:00,113.63,113.64,113.42,113.47,17728.0,110.1956,110.2053,109.992,110.0405,17728.0
2024-06-10 13:05:00,113.48,113.49,113.39,113.47,14529.0,110.0502,110.0599,109.9629,110.0405,14529.0
2024-06-10 13:10:00,113.48,113.57,113.48,113.57,14452.0,110.0502,110.1374,110.0502,110.1374,14452.0
2024-06-10 13:15:00,113.56,113.56,113.47,113.51,21590.0,110.1277,110.1277,110.0405,110.0793,21590.0
2024-06-10 13:20:00,113.51,113.57,113.51,113.57,15474.0,110.0793,110.1374,110.0793,110.1374,15474.0
2024-06-10 13:25:00,113.57,113.62,113.54,113.58,18326.0,110.1374,110.1859,110.1084,110.1471,18326.0
2024-06-10 13:30:00,113.58,113.67,113.55,113.65,17385.0,110.1471,110.2344,110.1181,110.215,17385.0
2024-06-10 13:35:00,113.65,113.68,113.6,113.67,16492.0,110.215,110.2441,110.1665,110.2344,16492.0
2024-06-10 13:40:00,113.68,113.83,113.64,113.72,30773.0,110.2441,110.3896,110.2053,110.2829,30773.0
2024-06-10 13:45:00,113.71,113.83,113.69,113.81,18193.0,110.2732,110.3896,110.2538,110.3702,18193.0
2024-06-10 13:50:00,113.81,113.87,113.78,113.78,24654.0,110.3702,110.4284,110.3411,110.3411,24654.0
2024-06-10 13:55:00,113.78,113.81,113.74,113.78,16883.0,110.3411,110.3702,110.3023,110.3411,16883.0
2024-06-10 14:00:00,113.78,113.78,113.61,113.73,45980.0,110.3411,110.3411,110.1762,110.2926,45980.0
2024-06-10 14:05:00,113.73,113.83,113.71,113.83,23076.0,110.2926,110.3896,110.2732,110.3896,23076.0
2024-06-10 14:10:00,113.82,113.85,113.73,113.73,24688.0,110.3799,110.409,110.2926,110.2926,24688.0
2024-06-10 14:15:00,113.74,113.77,113.63,113.68,22446.0,110.3023,110.3314,110.1956,110.2441,22446.0
2024-06-10 14:20:00,113.69,113.84,113.69,113.8,26026.0,110.2538,110.3993,110.2538,110.3605,26026.0
2024-06-10 14:25:00,113.81,113.81,113.66,113.77,21223.0,110.3702,110.3702,110.2247,110.3314,21223.0
2024-06-10 14:30:00,113.78,113.89,113.75,113.87,16120.0,110.3411,110.4478,110.312,110.4284,16120.0
2024-06-10 14:35:00,113.88,113.91,113.81,113.81,28740.0,110.4381,110.4672,110.3702,110.3702,28740.0
2024-06-10 14:40:00,113.82,113.87,113.78,113.84,22998.0,110.3799,110.4284,110.3411,110.3993,22998.0
2024-06-10 14:45:00,113.86,113.91,113.84,113.89,27323.0,110.4187,110.4672,110.3993,110.4478,27323.0
2024-06-10 14:50:00,113.9,113.92,113.85,113.9,19979.0,110.4575,110.4769,110.409,110.4575,19979.0
2024-06-10 14:55:00,113.89,114.0,113.88,113.95,39171.0,110.4478,110.5545,110.4381,110.506,39171.0
2024-06-10 15:00:00,113.94,113.94,113.8,113.81,25228.0,110.4963,110.4963,110.3605,110.3702,25228.0
2024-06-10 15:05:00,113.81,113.86,113.74,113.75,26957.0,110.3702,110.4187,110.3023,110.312,26957.0
2024-06-10 15:10:00,113.76,113.79,113.69,113.78,31462.0,110.3217,110.3508,110.2538,110.3411,31462.0
2024-06-10 15:15:00,113.79,113.79,113.57,113.57,33469.0,110.3508,110.3508,110.1374,110.1374,33469.0
2024-06-10 15:20:00,113.56,113.61,113.54,113.54,28419.0,110.1277,110.1762,110.1084,110.1084,28419.0
2024-06-10 15:25:00,113.55,113.62,113.53,113.55,36443.0,110.1181,110.1859,110.0987,110.1181,36443.0
2024-06-10 15:30:00,113.54,113.56,113.46,113.47,55288.0,110.1084,110.1277,110.0308,110.0405,55288.0
2024-06-10 15:35:00,113.46,113.53,113.45,113.48,37022.0,110.0308,110.0987,110.0211,110.0502,37022.0
2024-06-10 15:40:00,113.48,113.53,113.36,113.36,55994.0,110.0502,110.0987,109.9338,109.9338,55994.0
2024-06-10 15:45:00,113.36,113.37,113.24,113.24,84537.0,109.9338,109.9435,109.8174,109.8174,84537.0
2024-06-10 15:50:00,113.24,113.4,113.16,113.34,154212.0,109.8174,109.9726,109.7398,109.9144,154212.0
2024-06-10 15:55:00,113.34,113.37,113.21,113.33,349435.0,109.9144,109.9435,109.7883,109.9047,349435.0
2024-06-11 09:30:00,113.19,113.26,112.71,112.75,154787.0,109.7689,109.8368,109.3034,109.3422,154787.0
2024-06-11 09:35:00,112.8,113.13,112.69,113.1,29129.0,109.3907,109.7107,109.284,109.6817,29129.0
2024-06-11 09:40:00,113.01,113.14,112.83,112.87,16281.0,109.5944,109.7204,109.4198,109.4586,16281.0
2024-06-11 09:45:00,112.85,112.88,112.65,112.82,17671.0,109.4392,109.4683,109.2453,109.4101,17671.0
2024-06-11 09:50:00,112.77,113.2,112.73,113.15,20185.0,109.3616,109.7786,109.3228,109.7301,20185.0
2024-06-11 09:55:00,113.15,113.23,112.86,112.96,67890.0,109.7301,109.8077,109.4489,109.5459,67890.0
2024-06-11 10:00:00,112.93,113.0,112.66,112.74,22438.0,109.5168,109.5847,109.255,109.3325,22438.0
2024-06-11 10:05:00,112.73,113.16,112.73,113.13,21485.0,109.3228,109.7398,109.3228,109.7107,21485.0
2024-06-11 10:10:00,113.1,113.36,113.08,113.33,14124.0,109.6817,109.9338,109.6623,109.9047,14124.0
2024-06-11 10:15:00,113.32,113.45,113.26,113.35,28493.0,109.895,110.0211,109.8368,109.9241,28493.0
2024-06-11 10:20:00,113.4,113.42,113.24,113.3,21081.0,109.9726,109.992,109.8174,109.8756,21081.0
2024-06-11 10:25:00,113.32,113.37,113.25,113.31,20162.0,109.895,109.9435,109.8271,109.8853,20162.0
2024-06-11 10:30:00,113.29,113.59,113.26,113.48,63621.0,109.8659,110.1568,109.8368,110.0502,63621.0
2024-06-11 10:35:00,113.48,113.49,113.22,113.29,26293.0,110.0502,110.0599,109.798,109.8659,26293.0
2024-06-11 10:40:00,113.28,113.37,113.19,113.23,41698.0,109.8562,109.9435,109.7689,109.8077,41698.0
2024-06-11 10:45:00,113.23,113.29,112.96,112.97,19502.0,109.8077,109.8659,109.5459,109.5556,19502.0
2024-06-11 10:50:00,112.97,113.01,112.66,112.75,24192.0,109.5556,109.5944,109.255,109.3422,24192.0
2024-06-11 10:55:00,112.76,112.97,112.75,112.79,13581.0,109.3519,109.5556,109.3422,109.381,13581.0
2024-06-11 11:00:00,112.79,112.96,112.77,112.88,15619.0,109.381,109.5459,109.3616,109.4683,15619.0
2024-06-11 11:05:00,112.88,113.09,112.85,113.09,25732.0,109.4683,109.672,109.4392,109.672,25732.0
2024-06-11 11:10:00,113.13,113.24,113.06,113.16,12915.0,109.7107,109.8174,109.6429,109.7398,12915.0
2024-06-11 11:15:00,113.14,113.28,113.1,113.26,26243.0,109.7204,109.8562,109.6817,109.8368,26243.0
2024-06-11 11:20:00,113.25,113.29,113.09,113.1,13704.0,109.8271,109.8659,109.672,109.6817,13704.0
2024-06-11 11:25:00,113.11,113.16,113.06,113.06,17031.0,109.6913,109.7398,109.6429,109.6429,17031.0
2024-06-11 11:30:00,113.1,113.23,113.06,113.19,11949.0,109.6817,109.8077,109.6429,109.7689,11949.0
2024-06-11 11:35:00,113.2,113.44,113.2,113.42,12143.0,109.7786,110.0114,109.7786,109.992,12143.0
2024-06-11 11:40:00,113.33,113.42,113.23,113.4,9515.0,109.9047,109.992,109.8077,109.9726,9515.0
2024-06-11 11:45:00,113.4,113.43,113.17,113.17,19197.0,109.9726,110.0017,109.7495,109.7495,19197.0
2024-06-11 11:50:00,113.16,113.25,113.16,113.23,15538.0,109.7398,109.8271,109.7398,109.8077,15538.0
2024-06-11 11:55:00,113.18,113.27,113.14,113.24,11895.0,109.7592,109.8465,109.7204,109.8174,11895.0
2024-06-11 12:00:00,113.23,113.23,113.05,113.12,6227.0,109.8077,109.8077,109.6332,109.701,6227.0
2024-06-11 12:05:00,113.09,113.11,112.95,112.99,19463.0,109.672,109.6913,109.5362,109.575,19463.0
2024-06-11 12:10:00,112.98,113.01,112.92,112.93,20340.0,109.5653,109.5944,109.5071,109.5168,20340.0
2024-06-11 12:15:00,112.92,112.97,112.88,112.95,17422.0,109.5071,109.5556,109.4683,109.5362,17422.0
2024-06-11 12:20:00,112.97,112.99,112.86,112.91,15422.0,109.5556,109.575,109.4489,109.4974,15422.0
2024-06-11 12:25:00,112.93,112.96,112.86,112.87,15864.0,109.5168,109.5459,109.4489,109.4586,15864.0
2024-06-11 12:30:00,112.86,113.04,112.85,112.98,14393.0,109.4489,109.6235,109.4392,109.5653,14393.0
2024-06-11 12:35:00,112.96,113.19,112.96,113.19,11440.0,109.5459,109.7689,109.5459,109.7689,11440.0
2024-06-11 12:40:00,113.15,113.19,113.14,113.18,22846.0,109.7301,109.7689,109.7204,109.7592,22846.0
2024-06-11 12:45:00,113.18,113.21,113.14,113.14,18324.0,109.7592,109.7883,109.7204,109.7204,18324.0
2024-06-11 12:50:00,113.13,113.26,113.13,113.26,18030.0,109.7107,109.8368,109.7107,109.8368,18030.0
2024-06-11 12:55:00,113.26,113.43,113.23,113.42,16890.0,109.8368,110.0017,109.8077,109.992,16890.0
2024-06-11 13:00:00,113.43,113.51,113.33,113.44,34405.0,110.0017,110.0793,109.9047,110.0114,34405.0
2024-06-11 13:05:00,113.44,113.47,113.36,113.38,8463.0,110.0114,110.0405,109.9338,109.9532,8463.0
2024-06-11 13:10:00,113.37,113.41,113.33,113.37,10945.0,109.9435,109.9823,109.9047,109.9435,10945.0
2024-06-11 13:15:00,113.36,113.37,113.12,113.13,14728.0,109.9338,109.9435,109.701,109.7107,14728.0
2024-06-11 13:20:00,113.13,113.17,113.1,113.1,14467.0,109.7107,109.7495,109.6817,109.6817,14467.0
2024-06-11 13:25:00,113.11,113.24,113.1,113.23,13310.0,109.6913,109.8174,109.6817,109.8077,13310.0
2024-06-11 13:30:00,113.21,113.26,113.18,113.22,8664.0,109.7883,109.8368,109.7592,109.798,8664.0
2024-06-11 13:35:00,113.21,113.26,113.19,113.26,9678.0,109.7883,109.8368,109.7689,109.8368,9678.0
2024-06-11 13:40:00,113.26,113.39,113.24,113.35,13498.0,109.8368,109.9629,109.8174,109.9241,13498.0
2024-06-11 13:45:00,113.35,113.37,113.3,113.32,10181.0,109.9241,109.9435,109.8756,109.895,10181.0
2024-06-11 13:50:00,113.33,113.42,113.31,113.42,12731.0,109.9047,109.992,109.8853,109.992,12731.0
2024-06-11 13:55:00,113.4,113.42,113.4,113.42,4721.0,109.9726,109.992,109.9726,109.992,4721.0
2024-06-11 14:00:00,113.42,113.53,113.41,113.48,22708.0,109.992,110.0987,109.9823,110.0502,22708.0
2024-06-11 14:05:00,113.49,113.49,113.24,113.32,16025.0,110.0599,110.0599,109.8174,109.895,16025.0
2024-06-11 14:10:00,113.32,113.33,113.25,113.31,19183.0,109.895,109.9047,109.8271,109.8853,19183.0
2024-06-11 14:15:00,113.31,113.39,113.29,113.38,19349.0,109.8853,109.9629,109.8659,109.9532,19349.0
2024-06-11 14:20:00,113.38,113.52,113.37,113.48,14608.0,109.9532,110.089,109.9435,110.0502,14608.0
2024-06-11 14:25:00,113.47,113.48,113.41,113.44,12594.0,110.0405,110.0502,109.9823,110.0114,12594.0
2024-06-11 14:30:00,113.43,113.46,113.3,113.3,11581.0,110.0017,110.0308,109.8756,109.8756,11581.0
2024-06-11 14:35:00,113.31,113.38,113.3,113.36,8641.0,109.8853,109.9532,109.8756,109.9338,8641.0
2024-06-11 14:40:00,113.38,113.42,113.31,113.36,18623.0,109.9532,109.992,109.8853,109.9338,18623.0
2024-06-11 14:45:00,113.36,113.46,113.35,113.43,10384.0,109.9338,110.0308,109.9241,110.0017,10384.0
2024-06-11 14:50:00,113.43,113.49,113.43,113.49,14172.0,110.0017,110.0599,110.0017,110.0599,14172.0
2024-06-11 14:55:00,113.48,113.48,113.35,113.4,32369.0,110.0502,110.0502,109.9241,109.9726,32369.0
2024-06-11 15:00:00,113.39,113.48,113.36,113.48,18379.0,109.9629,110.0502,109.9338,110.0502,18379.0
2024-06-11 15:05:00,113.47,113.51,113.45,113.48,15396.0,110.0405,110.0793,110.0211,110.0502,15396.0
2024-06-11 15:10:00,113.48,113.5,113.36,113.41,25499.0,110.0502,110.0696,109.9338,109.9823,25499.0
2024-06-11 15:15:00,113.41,113.49,113.39,113.46,22323.0,109.9823,110.0599,109.9629,110.0308,22323.0
2024-06-11 15:20:00,113.45,113.45,113.34,113.37,22244.0,110.0211,110.0211,109.9144,109.9435,22244.0
2024-06-11 15:25:00,113.37,113.42,113.3,113.31,23381.0,109.9435,109.992,109.8756,109.8853,23381.0
2024-06-11 15:30:00,113.31,113.4,113.29,113.38,29897.0,109.8853,109.9726,109.8659,109.9532,29897.0
2024-06-11 15:35:00,113.37,113.48,113.35,113.35,31615.0,109.9435,110.0502,109.9241,109.9241,31615.0
2024-06-11 15:40:00,113.37,113.45,113.37,113.42,37852.0,109.9435,110.0211,109.9435,109.992,37852.0
2024-06-11 15:45:00,113.44,113.5,113.28,113.28,40576.0,110.0114,110.0696,109.8562,109.8562,40576.0
2024-06-11 15:50:00,113.28,113.55,113.28,113.53,88164.0,109.8562,110.1181,109.8562,110.0987,88164.0
2024-06-11 15:55:00,113.52,113.65,113.44,113.63,280586.0,110.089,110.215,110.0114,110.1956,280586.0
2024-06-12 09:30:00,114.5,114.97,113.54,113.86,92696.0,111.0393,111.4951,110.1084,110.4187,92696.0
2024-06-12 09:35:00,113.95,114.19,113.79,113.98,46130.0,110.506,110.7387,110.3508,110.5351,46130.0
2024-06-12 09:40:00,114.0,114.02,113.67,113.84,30919.0,110.5545,110.5738,110.2344,110.3993,30919.0
2024-06-12 09:45:00,113.84,113.84,113.54,113.73,46026.0,110.3993,110.3993,110.1084,110.2926,46026.0
2024-06-12 09:50:00,113.71,113.77,113.42,113.58,37600.0,110.2732,110.3314,109.992,110.1471,37600.0
2024-06-12 09:55:00,113.63,113.8,113.62,113.66,50372.0,110.1956,110.3605,110.1859,110.2247,50372.0
2024-06-12 10:00:00,113.66,113.7,113.33,113.44,74096.0,110.2247,110.2635,109.9047,110.0114,74096.0
2024-06-12 10:05:00,113.44,113.5,113.28,113.46,22193.0,110.0114,110.0696,109.8562,110.0308,22193.0
2024-06-12 10:10:00,113.49,113.8,113.48,113.75,35000.0,110.0599,110.3605,110.0502,110.312,35000.0
2024-06-12 10:15:00,113.73,113.75,113.59,113.59,35469.0,110.2926,110.312,110.1568,110.1568,35469.0
2024-06-12 10:20:00,113.58,113.76,113.58,113.7,36000.0,110.1471,110.3217,110.1471,110.2635,36000.0
2024-06-12 10:25:00,113.68,113.84,113.67,113.78,27557.0,110.2441,110.3993,110.2344,110.3411,27557.0
2024-06-12 10:30:00,113.74,113.74,113.13,113.16,49233.0,110.3023,110.3023,109.7107,109.7398,49233.0
2024-06-12 10:35:00,113.16,113.24,112.9,112.92,29515.0,109.7398,109.8174,109.4877,109.5071,29515.0
2024-06-12 10:40:00,112.91,112.95,112.52,112.52,51218.0,109.4974,109.5362,109.1192,109.1192,51218.0
2024-06-12 10:45:00,112.52,112.67,112.22,112.26,66877.0,109.1192,109.2646,108.8282,108.867,66877.0
2024-06-12 10:50:00,112.25,112.29,111.97,112.07,58637.0,108.8573,108.8961,108.5858,108.6828,58637.0
2024-06-12 10:55:00,112.06,112.24,112.02,112.02,53662.0,108.6731,108.8476,108.6343,108.6343,53662.0
2024-06-12 11:00:00,112.02,112.02,111.65,111.78,50390.0,108.6343,108.6343,108.2755,108.4015,50390.0
2024-06-12 11:05:00,111.79,111.93,111.64,111.73,42260.0,108.4112,108.547,108.2658,108.3531,42260.0
2024-06-12 11:10:00,111.73,111.84,111.68,111.78,40709.0,108.3531,108.4597,108.3046,108.4015,40709.0
2024-06-12 11:15:00,111.79,111.99,111.76,111.78,25786.0,108.4112,108.6052,108.3822,108.4015,25786.0
2024-06-12 11:20:00,111.81,112.01,111.8,111.82,24330.0,108.4306,108.6246,108.4209,108.4403,24330.0
2024-06-12 11:25:00,111.8,111.85,111.67,111.76,48226.0,108.4209,108.4694,108.2949,108.3822,48226.0
2024-06-12 11:30:00,111.74,111.92,111.56,111.84,122981.0,108.3628,108.5373,108.1882,108.4597,122981.0
2024-06-12 11:35:00,111.85,112.08,111.78,111.98,37401.0,108.4694,108.6925,108.4015,108.5955,37401.0
2024-06-12 11:40:00,111.99,112.02,111.8,111.93,39445.0,108.6052,108.6343,108.4209,108.547,39445.0
2024-06-12 11:45:00,111.92,112.01,111.86,111.98,49308.0,108.5373,108.6246,108.4791,108.5955,49308.0
2024-06-12 11:50:00,111.96,112.21,111.93,112.12,129398.0,108.5761,108.8186,108.547,108.7313,129398.0
2024-06-12 11:55:00,112.09,112.23,112.06,112.16,56712.0,108.7022,108.8379,108.6731,108.7701,56712.0
2024-06-12 12:00:00,112.13,112.15,111.99,112.09,21095.0,108.741,108.7604,108.6052,108.7022,21095.0
2024-06-12 12:05:00,112.08,112.17,111.99,112.09,27804.0,108.6925,108.7798,108.6052,108.7022,27804.0
2024-06-12 12:10:00,112.11,112.22,112.11,112.12,35955.0,108.7216,108.8282,108.7216,108.7313,35955.0
2024-06-12 12:15:00,112.12,112.31,112.1,112.28,17821.0,108.7313,108.9155,108.7119,108.8864,17821.0
2024-06-12 12:20:00,112.28,112.33,112.21,112.24,22433.0,108.8864,108.9349,108.8186,108.8476,22433.0
2024-06-12 12:25:00,112.24,112.3,112.18,112.23,20662.0,108.8476,108.9058,108.7895,108.8379,20662.0
2024-06-12 12:30:00,112.22,112.42,112.21,112.29,18487.0,108.8282,109.0222,108.8186,108.8961,18487.0
2024-06-12 12:35:00,112.3,112.47,112.29,112.38,33266.0,108.9058,109.0707,108.8961,108.9834,33266.0
2024-06-12 12:40:00,112.4,112.48,112.36,112.41,80277.0,109.0028,109.0804,108.964,109.0125,80277.0
2024-06-12 12:45:00,112.41,112.45,111.85,112.36,1372880.0,109.0125,109.0513,108.4694,108.964,1372880.0
2024-06-12 12:50:00,112.34,112.34,112.08,112.15,58090.0,108.9446,108.9446,108.6925,108.7604,58090.0
2024-06-12 12:55:00,112.14,112.29,112.08,112.28,25205.0,108.7507,108.8961,108.6925,108.8864,25205.0
2024-06-12 13:00:00,112.29,112.43,112.28,112.41,27321.0,108.8961,109.0319,108.8864,109.0125,27321.0
2024-06-12 13:05:00,112.42,112.42,112.28,112.3,38817.0,109.0222,109.0222,108.8864,108.9058,38817.0
2024-06-12 13:10:00,112.3,112.37,112.26,112.31,21662.0,108.9058,108.9737,108.867,108.9155,21662.0
2024-06-12 13:15:00,112.32,112.33,112.13,112.14,35977.0,108.9252,108.9349,108.741,108.7507,35977.0
2024-06-12 13:20:00,112.16,112.19,111.96,112.04,34346.0,108.7701,108.7992,108.5761,108.6537,34346.0
2024-06-12 13:25:00,112.06,112.1,112.03,112.05,14589.0,108.6731,108.7119,108.644,108.6634,14589.0
2024-06-12 13:30:00,112.05,112.19,111.95,112.18,42360.0,108.6634,108.7992,108.5664,108.7895,42360.0
2024-06-12 13:35:00,112.23,112.27,112.16,112.19,19366.0,108.8379,108.8767,108.7701,108.7992,19366.0
2024-06-12 13:40:00,112.18,112.18,112.08,112.1,19969.0,108.7895,108.7895,108.6925,108.7119,19969.0
2024-06-12 13:45:00,112.1,112.12,112.06,112.08,21954.0,108.7119,108.7313,108.6731,108.6925,21954.0
2024-06-12 13:50:00,112.09,112.09,112.01,112.02,36268.0,108.7022,108.7022,108.6246,108.6343,36268.0
2024-06-12 13:55:00,112.03,112.1,111.94,111.94,16225.0,108.644,108.7119,108.5567,108.5567,16225.0
2024-06-12 14:00:00,111.94,112.1,111.65,111.98,67200.0,108.5567,108.7119,108.2755,108.5955,67200.0
2024-06-12 14:05:00,111.96,112.08,111.86,112.02,78510.0,108.5761,108.6925,108.4791,108.6343,78510.0
2024-06-12 14:10:00,112.04,112.1,111.91,111.97,57534.0,108.6537,108.7119,108.5276,108.5858,57534.0
2024-06-12 14:15:00,111.97,112.18,111.96,112.09,41818.0,108.5858,108.7895,108.5761,108.7022,41818.0
2024-06-12 14:20:00,112.08,112.1,111.98,112.08,24110.0,108.6925,108.7119,108.5955,108.6925,24110.0
2024-06-12 14:25:00,112.08,112.21,112.0,112.19,84848.0,108.6925,108.8186,108.6149,108.7992,84848.0
2024-06-12 14:30:00,112.19,112.38,111.94,112.24,56146.0,108.7992,108.9834,108.5567,108.8476,56146.0
2024-06-12 14:35:00,112.23,112.25,111.97,112.12,93784.0,108.8379,108.8573,108.5858,108.7313,93784.0
2024-06-12 14:40:00,112.13,112.21,111.91,112.09,25247.0,108.741,108.8186,108.5276,108.7022,25247.0
2024-06-12 14:45:00,112.1,112.1,111.86,111.91,20733.0,108.7119,108.7119,108.4791,108.5276,20733.0
2024-06-12 14:50:00,111.91,111.98,111.78,111.88,20084.0,108.5276,108.5955,108.4015,108.4985,20084.0
2024-06-12 14:55:00,111.89,112.21,111.87,112.12,63523.0,108.5082,108.8186,108.4888,108.7313,63523.0
2024-06-12 15:00:00,112.13,112.26,112.08,112.24,45168.0,108.741,108.867,108.6925,108.8476,45168.0
2024-06-12 15:05:00,112.24,112.28,112.16,112.22,62718.0,108.8476,108.8864,108.7701,108.8282,62718.0
2024-06-12 15:10:00,112.23,112.31,112.09,112.25,47759.0,108.8379,108.9155,108.7022,108.8573,47759.0
2024-06-12 15:15:00,112.26,112.31,112.14,112.19,28338.0,108.867,108.9155,108.7507,108.7992,28338.0
2024-06-12 15:20:00,112.18,112.25,111.95,111.97,43193.0,108.7895,108.8573,108.5664,108.5858,43193.0
2024-06-12 15:25:00,111.95,112.02,111.76,111.86,48506.0,108.5664,108.6343,108.3822,108.4791,48506.0
2024-06-12 15:30:00,111.85,112.04,111.84,111.99,33953.0,108.4694,108.6537,108.4597,108.6052,33953.0
2024-06-12 15:35:00,111.98,112.14,111.94,111.99,57964.0,108.5955,108.7507,108.5567,108.6052,57964.0
2024-06-12 15:40:00,111.99,112.11,111.92,112.0,62208.0,108.6052,108.7216,108.5373,108.6149,62208.0
2024-06-12 15:45:00,112.01,112.13,111.98,112.09,84440.0,108.6246,108.741,108.5955,108.7022,84440.0
2024-06-12 15:50:00,112.1,112.4,112.05,112.4,136000.0,108.7119,109.0028,108.6634,109.0028,136000.0
2024-06-12 15:55:00,112.4,112.41,112.14,112.18,322965.0,109.0028,109.0125,108.7507,108.7895,322965.0
2024-06-13 09:30:00,112.02,112.17,111.55,111.81,91530.0,108.6343,108.7798,108.1785,108.4306,91530.0
2024-06-13 09:35:00,111.82,111.98,110.97,111.06,62775.0,108.4403,108.5955,107.616,107.7033,62775.0
2024-06-13 09:40:00,111.04,111.13,110.38,110.66,87159.0,107.6839,107.7712,107.0439,107.3154,87159.0
2024-06-13 09:45:00,110.63,110.63,110.31,110.5,95668.0,107.2863,107.2863,106.976,107.1602,95668.0
2024-06-13 09:50:00,110.5,110.58,110.22,110.51,94353.0,107.1602,107.2378,106.8887,107.1699,94353.0
2024-06-13 09:55:00,110.51,110.6,110.43,110.43,55376.0,107.1699,107.2572,107.0924,107.0924,55376.0
2024-06-13 10:00:00,110.38,110.71,110.3,110.51,53554.0,107.0439,107.3639,106.9663,107.1699,53554.0
2024-06-13 10:05:00,110.54,110.62,110.47,110.57,71759.0,107.199,107.2766,107.1311,107.2281,71759.0
2024-06-13 10:10:00,110.56,110.65,110.46,110.6,62559.0,107.2184,107.3057,107.1214,107.2572,62559.0
2024-06-13 10:15:00,110.61,110.98,110.5,110.66,51285.0,107.2669,107.6257,107.1602,107.3154,51285.0
2024-06-13 10:20:00,110.64,110.83,110.59,110.75,31538.0,107.296,107.4803,107.2475,107.4027,31538.0
2024-06-13 10:25:00,110.76,110.77,110.6,110.66,41673.0,107.4124,107.4221,107.2572,107.3154,41673.0
2024-06-13 10:30:00,110.66,110.69,110.39,110.5,53577.0,107.3154,107.3445,107.0536,107.1602,53577.0
2024-06-13 10:35:00,110.51,110.83,110.47,110.77,33706.0,107.1699,107.4803,107.1311,107.4221,33706.0
2024-06-13 10:40:00,110.76,110.82,110.64,110.75,43415.0,107.4124,107.4706,107.296,107.4027,43415.0
2024-06-13 10:45:00,110.76,110.8,110.67,110.72,38069.0,107.4124,107.4512,107.3251,107.3736,38069.0
2024-06-13 10:50:00,110.73,110.78,110.64,110.76,39946.0,107.3833,107.4318,107.296,107.4124,39946.0
2024-06-13 10:55:00,110.77,111.02,110.72,110.91,43281.0,107.4221,107.6645,107.3736,107.5578,43281.0
2024-06-13 11:00:00,110.89,110.89,110.64,110.71,34967.0,107.5384,107.5384,107.296,107.3639,34967.0
2024-06-13 11:05:00,110.69,110.87,110.62,110.63,64988.0,107.3445,107.5191,107.2766,107.2863,64988.0
2024-06-13 11:10:00,110.64,110.67,110.48,110.55,75544.0,107.296,107.3251,107.1408,107.2087,75544.0
2024-06-13 11:15:00,110.57,110.71,110.51,110.56,40451.0,107.2281,107.3639,107.1699,107.2184,40451.0
2024-06-13 11:20:00,110.56,110.61,110.46,110.57,26041.0,107.2184,107.2669,107.1214,107.2281,26041.0
2024-06-13 11:25:00,110.58,110.68,110.54,110.57,42005.0,107.2378,107.3348,107.199,107.2281,42005.0
2024-06-13 11:30:00,110.57,110.73,110.52,110.65,50774.0,107.2281,107.3833,107.1796,107.3057,50774.0
2024-06-13 11:35:00,110.66,110.75,110.6,110.63,38346.0,107.3154,107.4027,107.2572,107.2863,38346.0
2024-06-13 11:40:00,110.62,110.62,110.42,110.51,38732.0,107.2766,107.2766,107.0827,107.1699,38732.0
2024-06-13 11:45:00,110.49,110.5,110.32,110.33,29571.0,107.1505,107.1602,106.9857,106.9954,29571.0
2024-06-13 11:50:00,110.34,110.39,110.26,110.32,40645.0,107.0051,107.0536,106.9275,106.9857,40645.0
2024-06-13 11:55:00,110.37,110.46,110.34,110.37,27769.0,107.0342,107.1214,107.0051,107.0342,27769.0
2024-06-13 12:00:00,110.34,110.35,110.25,110.3,44554.0,107.0051,107.0148,106.9178,106.9663,44554.0
2024-06-13 12:05:00,110.32,110.41,110.29,110.34,39104.0,106.9857,107.073,106.9566,107.0051,39104.0
2024-06-13 12:10:00,110.32,110.36,110.27,110.31,36949.0,106.9857,107.0245,106.9372,106.976,36949.0
2024-06-13 12:15:00,110.3,110.31,110.09,110.2,43225.0,106.9663,106.976,106.7626,106.8693,43225.0
2024-06-13 12:20:00,110.2,110.31,110.17,110.31,41824.0,106.8693,106.976,106.8402,106.976,41824.0
2024-06-13 12:25:00,110.31,110.34,110.24,110.31,24758.0,106.976,107.0051,106.9081,106.976,24758.0
2024-06-13 12:30:00,110.3,110.4,110.28,110.38,43972.0,106.9663,107.0633,106.9469,107.0439,43972.0
2024-06-13 12:35:00,110.37,110.45,110.33,110.44,43923.0,107.0342,107.1117,106.9954,107.102,43923.0
2024-06-13 12:40:00,110.42,110.59,110.4,110.57,45692.0,107.0827,107.2475,107.0633,107.2281,45692.0
2024-06-13 12:45:00,110.57,110.74,110.55,110.74,81566.0,107.2281,107.393,107.2087,107.393,81566.0
2024-06-13 12:50:00,110.73,111.0,110.73,110.89,80892.0,107.3833,107.6451,107.3833,107.5384,80892.0
2024-06-13 12:55:00,110.88,110.94,110.69,110.69,23607.0,107.5287,107.5869,107.3445,107.3445,23607.0
2024-06-13 13:00:00,110.65,110.82,110.63,110.77,35842.0,107.3057,107.4706,107.2863,107.4221,35842.0
2024-06-13 13:05:00,110.78,110.93,110.76,110.88,57082.0,107.4318,107.5772,107.4124,107.5287,57082.0
2024-06-13 13:10:00,110.89,111.03,110.86,111.02,43652.0,107.5384,107.6742,107.5094,107.6645,43652.0
2024-06-13 13:15:00,111.01,111.14,111.0,111.12,27948.0,107.6548,107.7809,107.6451,107.7615,27948.0
2024-06-13 13:20:00,111.13,111.22,111.12,111.17,33595.0,107.7712,107.8585,107.7615,107.81,33595.0
2024-06-13 13:25:00,111.18,111.39,111.17,111.36,58994.0,107.8197,108.0233,107.81,107.9942,58994.0
2024-06-13 13:30:00,111.35,111.38,111.27,111.32,49213.0,107.9845,108.0136,107.907,107.9555,49213.0
2024-06-13 13:35:00,111.32,111.4,111.14,111.17,31141.0,107.9555,108.033,107.7809,107.81,31141.0
2024-06-13 13:40:00,111.15,111.31,111.12,111.28,25957.0,107.7906,107.9458,107.7615,107.9167,25957.0
2024-06-13 13:45:00,111.29,111.39,111.29,111.36,46543.0,107.9264,108.0233,107.9264,107.9942,46543.0
2024-06-13 13:50:00,111.37,111.44,111.35,111.42,31680.0,108.0039,108.0718,107.9845,108.0524,31680.0
2024-06-13 13:55:00,111.41,111.47,111.4,111.41,27140.0,108.0427,108.1009,108.033,108.0427,27140.0
2024-06-13 14:00:00,111.4,111.4,111.28,111.34,33153.0,108.033,108.033,107.9167,107.9748,33153.0
2024-06-13 14:05:00,111.34,111.42,111.27,111.4,25935.0,107.9748,108.0524,107.907,108.033,25935.0
2024-06-13 14:10:00,111.4,111.4,111.28,111.3,31142.0,108.033,108.033,107.9167,107.9361,31142.0
2024-06-13 14:15:00,111.3,111.36,111.28,111.31,31303.0,107.9361,107.9942,107.9167,107.9458,31303.0
2024-06-13 14:20:00,111.32,111.33,111.28,111.33,27786.0,107.9555,107.9651,107.9167,107.9651,27786.0
2024-06-13 14:25:00,111.33,111.34,111.25,111.3,31350.0,107.9651,107.9748,107.8876,107.9361,31350.0
2024-06-13 14:30:00,111.29,111.34,111.24,111.29,27439.0,107.9264,107.9748,107.8779,107.9264,27439.0
2024-06-13 14:35:00,111.27,111.29,111.11,111.11,29802.0,107.907,107.9264,107.7518,107.7518,29802.0
2024-06-13 14:40:00,111.12,111.21,111.07,111.16,100443.0,107.7615,107.8488,107.713,107.8003,100443.0
2024-06-13 14:45:00,111.16,111.22,111.08,111.09,19868.0,107.8003,107.8585,107.7227,107.7324,19868.0
2024-06-13 14:50:00,111.09,111.11,111.03,111.03,32983.0,107.7324,107.7518,107.6742,107.6742,32983.0
2024-06-13 14:55:00,111.03,111.12,111.0,111.11,47706.0,107.6742,107.7615,107.6451,107.7518,47706.0
2024-06-13 15:00:00,111.1,111.24,111.09,111.21,24636.0,107.7421,107.8779,107.7324,107.8488,24636.0
2024-06-13 15:05:00,111.21,111.22,111.06,111.12,55603.0,107.8488,107.8585,107.7033,107.7615,55603.0
2024-06-13 15:10:00,111.1,111.1,110.92,110.94,40440.0,107.7421,107.7421,107.5675,107.5869,40440.0
2024-06-13 15:15:00,110.94,111.02,110.93,111.02,39614.0,107.5869,107.6645,107.5772,107.6645,39614.0
2024-06-13 15:20:00,111.02,111.05,110.98,111.0,47305.0,107.6645,107.6936,107.6257,107.6451,47305.0
2024-06-13 15:25:00,111.01,111.08,111.0,111.05,37336.0,107.6548,107.7227,107.6451,107.6936,37336.0
2024-06-13 15:30:00,111.05,111.08,110.95,111.0,36219.0,107.6936,107.7227,107.5966,107.6451,36219.0
2024-06-13 15:35:00,111.01,111.19,110.99,111.17,37231.0,107.6548,107.8294,107.6354,107.81,37231.0
2024-06-13 15:40:00,111.16,111.19,111.06,111.09,58406.0,107.8003,107.8294,107.7033,107.7324,58406.0
2024-06-13 15:45:00,111.1,111.17,111.09,111.1,45235.0,107.7421,107.81,107.7324,107.7421,45235.0
2024-06-13 15:50:00,111.1,111.23,111.05,111.16,116637.0,107.7421,107.8682,107.6936,107.8003,116637.0
2024-06-13 15:55:00,111.16,111.18,110.84,110.85,339281.0,107.8003,107.8197,107.49,107.4997,339281.0
2024-06-14 09:30:00,111.18,111.18,110.45,110.7,87692.0,107.8197,107.8197,107.1117,107.3542,87692.0
2024-06-14 09:35:00,110.74,111.1,110.66,110.73,28920.0,107.393,107.7421,107.3154,107.3833,28920.0
2024-06-14 09:40:00,110.75,110.89,110.34,110.42,32723.0,107.4027,107.5384,107.0051,107.0827,32723.0
2024-06-14 09:45:00,110.39,110.46,110.11,110.28,19408.0,107.0536,107.1214,106.782,106.9469,19408.0
2024-06-14 09:50:00,110.25,110.25,109.95,109.95,34378.0,106.9178,106.9178,106.6269,106.6269,34378.0
2024-06-14 09:55:00,109.92,110.12,109.91,110.07,22299.0,106.5978,106.7917,106.5881,106.7432,22299.0
2024-06-14 10:00:00,110.05,110.05,109.55,109.8,34051.0,106.7238,106.7238,106.2389,106.4814,34051.0
2024-06-14 10:05:00,109.81,109.9,109.66,109.67,34228.0,106.4911,106.5784,106.3456,106.3553,34228.0
2024-06-14 10:10:00,109.66,109.76,109.63,109.69,24479.0,106.3456,106.4426,106.3165,106.3747,24479.0
2024-06-14 10:15:00,109.7,109.71,109.44,109.45,33378.0,106.3844,106.3941,106.1323,106.142,33378.0
2024-06-14 10:20:00,109.43,109.62,109.21,109.41,112907.0,106.1226,106.3068,105.9092,106.1032,112907.0
2024-06-14 10:25:00,109.4,109.5,109.26,109.45,35996.0,106.0935,106.1905,105.9577,106.142,35996.0
2024-06-14 10:30:00,109.45,109.45,109.28,109.37,51139.0,106.142,106.142,105.9771,106.0644,51139.0
2024-06-14 10:35:00,109.35,109.54,109.34,109.36,32770.0,106.045,106.2292,106.0353,106.0547,32770.0
2024-06-14 10:40:00,109.36,109.38,109.12,109.3,119818.0,106.0547,106.0741,105.8219,105.9965,119818.0
2024-06-14 10:45:00,109.31,109.43,109.23,109.43,30126.0,106.0062,106.1226,105.9286,106.1226,30126.0
2024-06-14 10:50:00,109.43,109.73,109.43,109.65,29769.0,106.1226,106.4135,106.1226,106.3359,29769.0
2024-06-14 10:55:00,109.61,109.69,109.54,109.58,25706.0,106.2971,106.3747,106.2292,106.268,25706.0
2024-06-14 11:00:00,109.58,109.75,109.53,109.62,126671.0,106.268,106.4329,106.2196,106.3068,126671.0
2024-06-14 11:05:00,109.61,109.61,109.45,109.46,21558.0,106.2971,106.2971,106.142,106.1517,21558.0
2024-06-14 11:10:00,109.46,109.65,109.45,109.47,21469.0,106.1517,106.3359,106.142,106.1614,21469.0
2024-06-14 11:15:00,109.48,109.6,109.44,109.53,20483.0,106.1711,106.2874,106.1323,106.2196,20483.0
2024-06-14 11:20:00,109.53,109.61,109.48,109.58,16980.0,106.2196,106.2971,106.1711,106.268,16980.0
2024-06-14 11:25:00,109.56,109.64,109.51,109.57,30617.0,106.2486,106.3262,106.2002,106.2583,30617.0
2024-06-14 11:30:00,109.57,109.66,109.51,109.61,31449.0,106.2583,106.3456,106.2002,106.2971,31449.0
2024-06-14 11:35:00,109.61,109.65,109.43,109.49,26637.0,106.2971,106.3359,106.1226,106.1808,26637.0
2024-06-14 11:40:00,109.51,109.52,109.37,109.39,38774.0,106.2002,106.2099,106.0644,106.0838,38774.0
2024-06-14 11:45:00,109.36,109.43,109.3,109.39,23559.0,106.0547,106.1226,105.9965,106.0838,23559.0
2024-06-14 11:50:00,109.4,109.41,109.34,109.35,25719.0,106.0935,106.1032,106.0353,106.045,25719.0
2024-06-14 11:55:00,109.34,109.48,109.28,109.45,26624.0,106.0353,106.1711,105.9771,106.142,26624.0
2024-06-14 12:00:00,109.46,109.46,109.35,109.39,13934.0,106.1517,106.1517,106.045,106.0838,13934.0
2024-06-14 12:05:00,109.4,109.43,109.32,109.37,20229.0,106.0935,106.1226,106.0159,106.0644,20229.0
2024-06-14 12:10:00,109.4,109.53,109.4,109.48,18186.0,106.0935,106.2196,106.0935,106.1711,18186.0
2024-06-14 12:15:00,109.47,109.47,109.3,109.37,10681.0,106.1614,106.1614,105.9965,106.0644,10681.0
2024-06-14 12:20:00,109.38,109.4,109.34,109.4,14596.0,106.0741,106.0935,106.0353,106.0935,14596.0
2024-06-14 12:25:00,109.37,109.39,109.3,109.32,18995.0,106.0644,106.0838,105.9965,106.0159,18995.0
2024-06-14 12:30:00,109.34,109.41,109.27,109.41,17785.0,106.0353,106.1032,105.9674,106.1032,17785.0
2024-06-14 12:35:00,109.41,109.58,109.39,109.56,13714.0,106.1032,106.268,106.0838,106.2486,13714.0
2024-06-14 12:40:00,109.55,109.74,109.49,109.69,37552.0,106.2389,106.4232,106.1808,106.3747,37552.0
2024-06-14 12:45:00,109.71,109.78,109.66,109.75,65259.0,106.3941,106.462,106.3456,106.4329,65259.0
2024-06-14 12:50:00,109.75,109.76,109.59,109.66,31417.0,106.4329,106.4426,106.2777,106.3456,31417.0
2024-06-14 12:55:00,109.67,109.82,109.64,109.8,36117.0,106.3553,106.5008,106.3262,106.4814,36117.0
2024-06-14 13:00:00,109.79,109.96,109.78,109.95,40156.0,106.4717,106.6366,106.462,106.6269,40156.0
2024-06-14 13:05:00,109.95,110.11,109.92,110.1,27643.0,106.6269,106.782,106.5978,106.7723,27643.0
2024-06-14 13:10:00,110.11,110.13,109.89,109.89,50082.0,106.782,106.8014,106.5687,106.5687,50082.0
2024-06-14 13:15:00,109.9,110.05,109.84,109.92,29024.0,106.5784,106.7238,106.5202,106.5978,29024.0
2024-06-14 13:20:00,109.92,109.97,109.76,109.78,15396.0,106.5978,106.6463,106.4426,106.462,15396.0
2024-06-14 13:25:00,109.78,109.81,109.72,109.74,18280.0,106.462,106.4911,106.4038,106.4232,18280.0
2024-06-14 13:30:00,109.74,109.8,109.65,109.8,18310.0,106.4232,106.4814,106.3359,106.4814,18310.0
2024-06-14 13:35:00,109.78,109.8,109.74,109.74,17515.0,106.462,106.4814,106.4232,106.4232,17515.0
2024-06-14 13:40:00,109.74,109.77,109.71,109.73,15296.0,106.4232,106.4523,106.3941,106.4135,15296.0
2024-06-14 13:45:00,109.73,109.74,109.59,109.61,26129.0,106.4135,106.4232,106.2777,106.2971,26129.0
2024-06-14 13:50:00,109.59,109.59,109.48,109.54,29777.0,106.2777,106.2777,106.1711,106.2292,29777.0
2024-06-14 13:55:00,109.53,109.53,109.43,109.49,46084.0,106.2196,106.2196,106.1226,106.1808,46084.0
2024-06-14 14:00:00,109.48,109.5,109.42,109.47,28624.0,106.1711,106.1905,106.1129,106.1614,28624.0
2024-06-14 14:05:00,109.48,109.63,109.47,109.62,45885.0,106.1711,106.3165,106.1614,106.3068,45885.0
2024-06-14 14:10:00,109.62,109.65,109.58,109.61,12227.0,106.3068,106.3359,106.268,106.2971,12227.0
2024-06-14 14:15:00,109.61,109.68,109.56,109.66,25561.0,106.2971,106.365,106.2486,106.3456,25561.0
2024-06-14 14:20:00,109.68,109.7,109.54,109.65,24967.0,106.365,106.3844,106.2292,106.3359,24967.0
2024-06-14 14:25:00,109.67,109.73,109.5,109.52,26924.0,106.3553,106.4135,106.1905,106.2099,26924.0
2024-06-14 14:30:00,109.51,109.69,109.51,109.64,22388.0,106.2002,106.3747,106.2002,106.3262,22388.0
2024-06-14 14:35:00,109.64,109.72,109.64,109.69,24875.0,106.3262,106.4038,106.3262,106.3747,24875.0
2024-06-14 14:40:00,109.69,109.71,109.48,109.5,62907.0,106.3747,106.3941,106.1711,106.1905,62907.0
2024-06-14 14:45:00,109.5,109.59,109.5,109.55,127429.0,106.1905,106.2777,106.1905,106.2389,127429.0
2024-06-14 14:50:00,109.55,109.59,109.45,109.56,26430.0,106.2389,106.2777,106.142,106.2486,26430.0
2024-06-14 14:55:00,109.55,109.57,109.5,109.55,28997.0,106.2389,106.2583,106.1905,106.2389,28997.0
2024-06-14 15:00:00,109.54,109.58,109.48,109.5,35085.0,106.2292,106.268,106.1711,106.1905,35085.0
2024-06-14 15:05:00,109.51,109.56,109.48,109.48,29873.0,106.2002,106.2486,106.1711,106.1711,29873.0
2024-06-14 15:10:00,109.47,109.47,109.39,109.43,56317.0,106.1614,106.1614,106.0838,106.1226,56317.0
2024-06-14 15:15:00,109.42,109.42,109.22,109.23,53038.0,106.1129,106.1129,105.9189,105.9286,53038.0
2024-06-14 15:20:00,109.22,109.33,109.19,109.28,45876.0,105.9189,106.0256,105.8898,105.9771,45876.0
2024-06-14 15:25:00,109.29,109.38,109.28,109.36,40791.0,105.9868,106.0741,105.9771,106.0547,40791.0
2024-06-14 15:30:00,109.37,109.4,109.29,109.34,66326.0,106.0644,106.0935,105.9868,106.0353,66326.0
2024-06-14 15:35:00,109.35,109.46,109.35,109.42,52672.0,106.045,106.1517,106.045,106.1129,52672.0
2024-06-14 15:40:00,109.41,109.46,109.38,109.44,69783.0,106.1032,106.1517,106.0741,106.1323,69783.0
2024-06-14 15:45:00,109.45,109.53,109.43,109.5,79653.0,106.142,106.2196,106.1226,106.1905,79653.0
2024-06-14 15:50:00,109.49,109.55,109.32,109.35,150578.0,106.1808,106.2389,106.0159,106.045,150578.0
2024-06-14 15:55:00,109.36,109.45,109.26,109.39,395595.0,106.0547,106.142,105.9577,106.0838,395595.0
2024-06-17 09:30:00,108.9,109.42,108.65,109.15,199056.0,105.6086,106.1129,105.3661,105.851,199056.0
2024-06-17 09:35:00,109.19,109.26,108.48,108.63,114342.0,105.8898,105.9577,105.2013,105.3468,114342.0
2024-06-17 09:40:00,108.63,109.28,108.5,109.07,54460.0,105.3468,105.9771,105.2207,105.7735,54460.0
2024-06-17 09:45:00,109.07,109.42,109.06,109.37,55552.0,105.7735,106.1129,105.7638,106.0644,55552.0
2024-06-17 09:50:00,109.38,109.39,108.9,108.98,32682.0,106.0741,106.0838,105.6086,105.6862,32682.0
2024-06-17 09:55:00,108.94,109.37,108.91,109.16,39026.0,105.6474,106.0644,105.6183,105.8607,39026.0
2024-06-17 10:00:00,109.11,109.52,109.0,109.47,44389.0,105.8122,106.2099,105.7056,106.1614,44389.0
2024-06-17 10:05:00,109.48,109.5,109.06,109.06,40180.0,106.1711,106.1905,105.7638,105.7638,40180.0
2024-06-17 10:10:00,109.11,109.26,108.8,108.82,78490.0,105.8122,105.9577,105.5116,105.531,78490.0
2024-06-17 10:15:00,108.77,109.23,108.77,109.16,51499.0,105.4825,105.9286,105.4825,105.8607,51499.0
2024-06-17 10:20:00,109.17,109.19,108.75,109.06,62442.0,105.8704,105.8898,105.4631,105.7638,62442.0
2024-06-17 10:25:00,109.04,109.32,108.93,109.24,31803.0,105.7444,106.0159,105.6377,105.9383,31803.0
2024-06-17 10:30:00,109.2,109.43,109.14,109.42,47009.0,105.8995,106.1226,105.8413,106.1129,47009.0
2024-06-17 10:35:00,109.4,109.41,109.16,109.22,38960.0,106.0935,106.1032,105.8607,105.9189,38960.0
2024-06-17 10:40:00,109.23,109.28,109.14,109.2,31457.0,105.9286,105.9771,105.8413,105.8995,31457.0
2024-06-17 10:45:00,109.2,109.21,108.92,108.96,28696.0,105.8995,105.9092,105.628,105.6668,28696.0
2024-06-17 10:50:00,108.92,109.11,108.92,109.02,42848.0,105.628,105.8122,105.628,105.725,42848.0
2024-06-17 10:55:00,109.03,109.11,109.01,109.06,39263.0,105.7347,105.8122,105.7153,105.7638,39263.0
2024-06-17 11:00:00,109.07,109.33,109.0,109.31,32325.0,105.7735,106.0256,105.7056,106.0062,32325.0
2024-06-17 11:05:00,109.32,109.4,109.01,109.32,44271.0,106.0159,106.0935,105.7153,106.0159,44271.0
2024-06-17 11:10:00,109.32,109.41,109.29,109.38,38504.0,106.0159,106.1032,105.9868,106.0741,38504.0
2024-06-17 11:15:00,109.36,109.51,109.34,109.42,42516.0,106.0547,106.2002,106.0353,106.1129,42516.0
2024-06-17 11:20:00,109.42,109.45,109.37,109.37,30880.0,106.1129,106.142,106.0644,106.0644,30880.0
2024-06-17 11:25:00,109.39,109.58,109.37,109.57,20302.0,106.0838,106.268,106.0644,106.2583,20302.0
2024-06-17 11:30:00,109.55,109.64,109.45,109.58,29723.0,106.2389,106.3262,106.142,106.268,29723.0
2024-06-17 11:35:00,109.59,109.67,109.57,109.57,13136.0,106.2777,106.3553,106.2583,106.2583,13136.0
2024-06-17 11:40:00,109.59,109.6,109.45,109.48,21387.0,106.2777,106.2874,106.142,106.1711,21387.0
2024-06-17 11:45:00,109.47,109.51,109.28,109.31,36642.0,106.1614,106.2002,105.9771,106.0062,36642.0
2024-06-17 11:50:00,109.3,109.49,109.29,109.48,38354.0,105.9965,106.1808,105.9868,106.1711,38354.0
2024-06-17 11:55:00,109.47,109.58,109.39,109.52,33166.0,106.1614,106.268,106.0838,106.2099,33166.0
2024-06-17 12:00:00,109.52,109.62,109.48,109.59,24254.0,106.2099,106.3068,106.1711,106.2777,24254.0
2024-06-17 12:05:00,109.58,109.64,109.55,109.56,20693.0,106.268,106.3262,106.2389,106.2486,20693.0
2024-06-17 12:10:00,109.56,109.73,109.54,109.69,21882.0,106.2486,106.4135,106.2292,106.3747,21882.0
2024-06-17 12:15:00,109.69,109.9,109.65,109.89,37958.0,106.3747,106.5784,106.3359,106.5687,37958.0
2024-06-17 12:20:00,109.89,109.89,109.66,109.7,25216.0,106.5687,106.5687,106.3456,106.3844,25216.0
2024-06-17 12:25:00,109.69,109.89,109.64,109.86,21629.0,106.3747,106.5687,106.3262,106.5396,21629.0
2024-06-17 12:30:00,109.87,109.89,109.66,109.7,22643.0,106.5493,106.5687,106.3456,106.3844,22643.0
2024-06-17 12:35:00,109.69,109.73,109.62,109.65,17099.0,106.3747,106.4135,106.3068,106.3359,17099.0
2024-06-17 12:40:00,109.63,109.64,109.52,109.53,12693.0,106.3165,106.3262,106.2099,106.2196,12693.0
2024-06-17 12:45:00,109.53,109.59,109.51,109.53,27984.0,106.2196,106.2777,106.2002,106.2196,27984.0
2024-06-17 12:50:00,109.53,109.63,109.47,109.57,18417.0,106.2196,106.3165,106.1614,106.2583,18417.0
2024-06-17 12:55:00,109.57,109.58,109.5,109.53,22553.0,106.2583,106.268,106.1905,106.2196,22553.0
2024-06-17 13:00:00,109.52,109.66,109.52,109.66,19844.0,106.2099,106.3456,106.2099,106.3456,19844.0
2024-06-17 13:05:00,109.66,109.68,109.53,109.54,19192.0,106.3456,106.365,106.2196,106.2292,19192.0
2024-06-17 13:10:00,109.55,109.6,109.45,109.6,19238.0,106.2389,106.2874,106.142,106.2874,19238.0
2024-06-17 13:15:00,109.57,109.61,109.5,109.55,26093.0,106.2583,106.2971,106.1905,106.2389,26093.0
2024-06-17 13:20:00,109.55,109.57,109.5,109.51,23605.0,106.2389,106.2583,106.1905,106.2002,23605.0
2024-06-17 13:25:00,109.5,109.57,109.44,109.47,58831.0,106.1905,106.2583,106.1323,106.1614,58831.0
2024-06-17 13:30:00,109.47,109.62,109.43,109.55,33043.0,106.1614,106.3068,106.1226,106.2389,33043.0
2024-06-17 13:35:00,109.56,109.62,109.52,109.53,15330.0,106.2486,106.3068,106.2099,106.2196,15330.0
2024-06-17 13:40:00,109.53,109.54,109.45,109.52,12540.0,106.2196,106.2292,106.142,106.2099,12540.0
2024-06-17 13:45:00,109.52,109.54,109.43,109.5,19848.0,106.2099,106.2292,106.1226,106.1905,19848.0
2024-06-17 13:50:00,109.49,109.55,109.46,109.47,17814.0,106.1808,106.2389,106.1517,106.1614,17814.0
2024-06-17 13:55:00,109.47,109.56,109.46,109.46,17515.0,106.1614,106.2486,106.1517,106.1517,17515.0
2024-06-17 14:00:00,109.44,109.61,109.42,109.55,26304.0,106.1323,106.2971,106.1129,106.2389,26304.0
2024-06-17 14:05:00,109.54,109.65,109.51,109.62,18347.0,106.2292,106.3359,106.2002,106.3068,18347.0
2024-06-17 14:10:00,109.6,109.62,109.51,109.54,22146.0,106.2874,106.3068,106.2002,106.2292,22146.0
2024-06-17 14:15:00,109.53,109.63,109.52,109.52,20847.0,106.2196,106.3165,106.2099,106.2099,20847.0
2024-06-17 14:20:00,109.53,109.7,109.5,109.69,16346.0,106.2196,106.3844,106.1905,106.3747,16346.0
2024-06-17 14:25:00,109.67,109.77,109.65,109.66,20146.0,106.3553,106.4523,106.3359,106.3456,20146.0
2024-06-17 14:30:00,109.66,109.77,109.63,109.73,40787.0,106.3456,106.4523,106.3165,106.4135,40787.0
2024-06-17 14:35:00,109.73,109.78,109.7,109.76,25709.0,106.4135,106.462,106.3844,106.4426,25709.0
2024-06-17 14:40:00,109.74,109.76,109.66,109.68,40160.0,106.4232,106.4426,106.3456,106.365,40160.0
2024-06-17 14:45:00,109.67,109.67,109.54,109.59,28414.0,106.3553,106.3553,106.2292,106.2777,28414.0
2024-06-17 14:50:00,109.59,109.6,109.42,109.45,25382.0,106.2777,106.2874,106.1129,106.142,25382.0
2024-06-17 14:55:00,109.47,109.51,109.42,109.51,28874.0,106.1614,106.2002,106.1129,106.2002,28874.0
2024-06-17 15:00:00,109.51,109.63,109.48,109.61,18544.0,106.2002,106.3165,106.1711,106.2971,18544.0
2024-06-17 15:05:00,109.61,109.64,109.54,109.61,22029.0,106.2971,106.3262,106.2292,106.2971,22029.0
2024-06-17 15:10:00,109.61,109.7,109.56,109.68,54117.0,106.2971,106.3844,106.2486,106.365,54117.0
2024-06-17 15:15:00,109.67,109.69,109.6,109.61,48831.0,106.3553,106.3747,106.2874,106.2971,48831.0
2024-06-17 15:20:00,109.61,109.68,109.58,109.66,35030.0,106.2971,106.365,106.268,106.3456,35030.0
2024-06-17 15:25:00,109.66,109.69,109.6,109.66,45369.0,106.3456,106.3747,106.2874,106.3456,45369.0
2024-06-17 15:30:00,109.65,109.72,109.63,109.64,103889.0,106.3359,106.4038,106.3165,106.3262,103889.0
2024-06-17 15:35:00,109.63,109.69,109.51,109.58,53645.0,106.3165,106.3747,106.2002,106.268,53645.0
2024-06-17 15:40:00,109.58,109.63,109.42,109.42,55442.0,106.268,106.3165,106.1129,106.1129,55442.0
2024-06-17 15:45:00,109.41,109.47,109.34,109.38,80140.0,106.1032,106.1614,106.0353,106.0741,80140.0
2024-06-17 15:50:00,109.36,109.54,109.33,109.49,121496.0,106.0547,106.2292,106.0256,106.1808,121496.0
2024-06-17 15:55:00,109.49,109.63,109.44,109.57,281956.0,106.1808,106.3165,106.1323,106.2583,281956.0
2024-06-18 09:30:00,110.07,110.7,109.95,110.54,109300.0,106.7432,107.3542,106.6269,107.199,109300.0
2024-06-18 09:35:00,110.55,110.65,110.03,110.48,37553.0,107.2087,107.3057,106.7044,107.1408,37553.0
2024-06-18 09:40:00,110.39,110.72,110.26,110.48,59014.0,107.0536,107.3736,106.9275,107.1408,59014.0
2024-06-18 09:45:00,110.52,110.79,110.45,110.65,39005.0,107.1796,107.4415,107.1117,107.3057,39005.0
2024-06-18 09:50:00,110.65,110.71,110.45,110.58,33313.0,107.3057,107.3639,107.1117,107.2378,33313.0
2024-06-18 09:55:00,110.54,110.93,110.46,110.93,70504.0,107.199,107.5772,107.1214,107.5772,70504.0
2024-06-18 10:00:00,110.85,111.01,110.68,110.7,56226.0,107.4997,107.6548,107.3348,107.3542,56226.0
2024-06-18 10:05:00,110.69,110.92,110.64,110.9,79596.0,107.3445,107.5675,107.296,107.5481,79596.0
2024-06-18 10:10:00,110.9,110.97,110.87,110.89,56126.0,107.5481,107.616,107.5191,107.5384,56126.0
2024-06-18 10:15:00,110.87,111.2,110.87,111.11,73862.0,107.5191,107.8391,107.5191,107.7518,73862.0
2024-06-18 10:20:00,111.11,111.16,110.75,110.81,76167.0,107.7518,107.8003,107.4027,107.4609,76167.0
2024-06-18 10:25:00,110.81,110.89,110.76,110.77,42154.0,107.4609,107.5384,107.4124,107.4221,42154.0
2024-06-18 10:30:00,110.79,110.96,110.75,110.81,32706.0,107.4415,107.6063,107.4027,107.4609,32706.0
2024-06-18 10:35:00,110.82,110.89,110.66,110.87,52390.0,107.4706,107.5384,107.3154,107.5191,52390.0
2024-06-18 10:40:00,110.88,110.95,110.64,110.68,80954.0,107.5287,107.5966,107.296,107.3348,80954.0
2024-06-18 10:45:00,110.69,110.78,110.62,110.64,24914.0,107.3445,107.4318,107.2766,107.296,24914.0
2024-06-18 10:50:00,110.63,110.64,110.36,110.47,32957.0,107.2863,107.296,107.0245,107.1311,32957.0
2024-06-18 10:55:00,110.49,110.49,110.32,110.42,35809.0,107.1505,107.1505,106.9857,107.0827,35809.0
2024-06-18 11:00:00,110.42,110.43,110.18,110.18,25187.0,107.0827,107.0924,106.8499,106.8499,25187.0
2024-06-18 11:05:00,110.17,110.22,110.01,110.2,24125.0,106.8402,106.8887,106.685,106.8693,24125.0
2024-06-18 11:10:00,110.19,110.28,110.05,110.06,58740.0,106.8596,106.9469,106.7238,106.7335,58740.0
2024-06-18 11:15:00,110.06,110.15,110.0,110.05,49180.0,106.7335,106.8208,106.6753,106.7238,49180.0
2024-06-18 11:20:00,110.02,110.1,110.0,110.04,33314.0,106.6947,106.7723,106.6753,106.7141,33314.0
2024-06-18 11:25:00,110.02,110.04,109.77,109.77,42223.0,106.6947,106.7141,106.4523,106.4523,42223.0
2024-06-18 11:30:00,109.78,109.83,109.73,109.81,28374.0,106.462,106.5105,106.4135,106.4911,28374.0
2024-06-18 11:35:00,109.81,109.81,109.69,109.75,22387.0,106.4911,106.4911,106.3747,106.4329,22387.0
2024-06-18 11:40:00,109.75,109.79,109.67,109.75,20962.0,106.4329,106.4717,106.3553,106.4329,20962.0
2024-06-18 11:45:00,109.75,109.76,109.61,109.64,22051.0,106.4329,106.4426,106.2971,106.3262,22051.0
2024-06-18 11:50:00,109.65,109.69,109.53,109.54,25961.0,106.3359,106.3747,106.2196,106.2292,25961.0
2024-06-18 11:55:00,109.54,109.59,109.47,109.51,21116.0,106.2292,106.2777,106.1614,106.2002,21116.0
2024-06-18 12:00:00,109.51,109.54,109.43,109.47,19251.0,106.2002,106.2292,106.1226,106.1614,19251.0
2024-06-18 12:05:00,109.48,109.49,109.34,109.44,37177.0,106.1711,106.1808,106.0353,106.1323,37177.0
2024-06-18 12:10:00,109.43,109.57,109.4,109.45,36535.0,106.1226,106.2583,106.0935,106.142,36535.0
2024-06-18 12:15:00,109.45,109.51,109.43,109.44,19579.0,106.142,106.2002,106.1226,106.1323,19579.0
2024-06-18 12:20:00,109.43,109.49,109.37,109.49,18398.0,106.1226,106.1808,106.0644,106.1808,18398.0
2024-06-18 12:25:00,109.49,109.5,109.32,109.36,33571.0,106.1808,106.1905,106.0159,106.0547,33571.0
2024-06-18 12:30:00,109.35,109.35,109.12,109.22,34367.0,106.045,106.045,105.8219,105.9189,34367.0
2024-06-18 12:35:00,109.2,109.37,109.18,109.35,14677.0,105.8995,106.0644,105.8801,106.045,14677.0
2024-06-18 12:40:00,109.36,109.44,109.36,109.43,15358.0,106.0547,106.1323,106.0547,106.1226,15358.0
2024-06-18 12:45:00,109.42,109.51,109.37,109.39,19439.0,106.1129,106.2002,106.0644,106.0838,19439.0
2024-06-18 12:50:00,109.4,109.49,109.36,109.43,19261.0,106.0935,106.1808,106.0547,106.1226,19261.0
2024-06-18 12:55:00,109.41,109.43,109.32,109.36,17670.0,106.1032,106.1226,106.0159,106.0547,17670.0
2024-06-18 13:00:00,109.34,109.34,109.16,109.24,24824.0,106.0353,106.0353,105.8607,105.9383,24824.0
2024-06-18 13:05:00,109.25,109.34,109.16,109.28,29376.0,105.948,106.0353,105.8607,105.9771,29376.0
2024-06-18 13:10:00,109.27,109.52,109.25,109.52,37673.0,105.9674,106.2099,105.948,106.2099,37673.0
2024-06-18 13:15:00,109.51,109.53,109.38,109.49,21660.0,106.2002,106.2196,106.0741,106.1808,21660.0
2024-06-18 13:20:00,109.5,109.7,109.49,109.61,51643.0,106.1905,106.3844,106.1808,106.2971,51643.0
2024-06-18 13:25:00,109.61,109.65,109.54,109.54,20068.0,106.2971,106.3359,106.2292,106.2292,20068.0
2024-06-18 13:30:00,109.52,109.58,109.46,109.55,21161.0,106.2099,106.268,106.1517,106.2389,21161.0
2024-06-18 13:35:00,109.56,109.68,109.54,109.58,28730.0,106.2486,106.365,106.2292,106.268,28730.0
2024-06-18 13:40:00,109.58,109.59,109.44,109.44,12905.0,106.268,106.2777,106.1323,106.1323,12905.0
2024-06-18 13:45:00,109.45,109.47,109.34,109.34,20288.0,106.142,106.1614,106.0353,106.0353,20288.0
2024-06-18 13:50:00,109.34,109.4,109.27,109.36,21382.0,106.0353,106.0935,105.9674,106.0547,21382.0
2024-06-18 13:55:00,109.36,109.45,109.36,109.41,20089.0,106.0547,106.142,106.0547,106.1032,20089.0
2024-06-18 14:00:00,109.41,109.44,109.29,109.34,34513.0,106.1032,106.1323,105.9868,106.0353,34513.0
2024-06-18 14:05:00,109.35,109.47,109.3,109.47,57085.0,106.045,106.1614,105.9965,106.1614,57085.0
2024-06-18 14:10:00,109.47,109.5,109.38,109.4,30528.0,106.1614,106.1905,106.0741,106.0935,30528.0
2024-06-18 14:15:00,109.41,109.41,109.27,109.3,21143.0,106.1032,106.1032,105.9674,105.9965,21143.0
2024-06-18 14:20:00,109.26,109.32,109.22,109.26,27605.0,105.9577,106.0159,105.9189,105.9577,27605.0
2024-06-18 14:25:00,109.26,109.46,109.22,109.36,33359.0,105.9577,106.1517,105.9189,106.0547,33359.0
2024-06-18 14:30:00,109.37,109.44,109.33,109.44,44651.0,106.0644,106.1323,106.0256,106.1323,44651.0
2024-06-18 14:35:00,109.44,109.48,109.38,109.43,36776.0,106.1323,106.1711,106.0741,106.1226,36776.0
2024-06-18 14:40:00,109.43,109.45,109.37,109.4,16234.0,106.1226,106.142,106.0644,106.0935,16234.0
2024-06-18 14:45:00,109.41,109.45,109.39,109.44,19233.0,106.1032,106.142,106.0838,106.1323,19233.0
2024-06-18 14:50:00,109.44,109.47,109.39,109.46,20130.0,106.1323,106.1614,106.0838,106.1517,20130.0
2024-06-18 14:55:00,109.45,109.45,109.35,109.38,18394.0,106.142,106.142,106.045,106.0741,18394.0
2024-06-18 15:00:00,109.38,109.39,109.28,109.29,22282.0,106.0741,106.0838,105.9771,105.9868,22282.0
2024-06-18 15:05:00,109.28,109.28,109.15,109.16,31535.0,105.9771,105.9771,105.851,105.8607,31535.0
2024-06-18 15:10:00,109.16,109.2,109.01,109.18,40273.0,105.8607,105.8995,105.7153,105.8801,40273.0
2024-06-18 15:15:00,109.17,109.24,109.16,109.2,19810.0,105.8704,105.9383,105.8607,105.8995,19810.0
2024-06-18 15:20:00,109.21,109.21,109.14,109.14,27213.0,105.9092,105.9092,105.8413,105.8413,27213.0
2024-06-18 15:25:00,109.15,109.28,109.15,109.24,42486.0,105.851,105.9771,105.851,105.9383,42486.0
2024-06-18 15:30:00,109.23,109.25,109.14,109.2,36016.0,105.9286,105.948,105.8413,105.8995,36016.0
2024-06-18 15:35:00,109.2,109.34,109.19,109.31,40367.0,105.8995,106.0353,105.8898,106.0062,40367.0
2024-06-18 15:40:00,109.31,109.33,109.22,109.23,40714.0,106.0062,106.0256,105.9189,105.9286,40714.0
2024-06-18 15:45:00,109.24,109.32,109.19,109.24,60739.0,105.9383,106.0159,105.8898,105.9383,60739.0
2024-06-18 15:50:00,109.25,109.33,109.19,109.25,132990.0,105.948,106.0256,105.8898,105.948,132990.0
2024-06-18 15:55:00,109.26,109.44,109.23,109.44,293082.0,105.9577,106.1323,105.9286,106.1323,293082.0
2024-06-20 09:30:00,109.6,110.26,109.26,109.8,130973.0,106.2874,106.9275,105.9577,106.4814,130973.0
2024-06-20 09:35:00,109.84,110.25,109.7,109.95,74007.0,106.5202,106.9178,106.3844,106.6269,74007.0
2024-06-20 09:40:00,109.89,110.0,109.68,109.81,47881.0,106.5687,106.6753,106.365,106.4911,47881.0
2024-06-20 09:45:00,109.83,109.84,109.48,109.7,41848.0,106.5105,106.5202,106.1711,106.3844,41848.0
2024-06-20 09:50:00,109.72,110.36,109.71,110.16,60458.0,106.4038,107.0245,106.3941,106.8305,60458.0
2024-06-20 09:55:00,110.2,110.33,110.05,110.27,39406.0,106.8693,106.9954,106.7238,106.9372,39406.0
2024-06-20 10:00:00,110.27,110.72,110.21,110.58,49927.0,106.9372,107.3736,106.879,107.2378,49927.0
2024-06-20 10:05:00,110.55,110.62,110.43,110.52,32004.0,107.2087,107.2766,107.0924,107.1796,32004.0
2024-06-20 10:10:00,110.52,110.68,110.38,110.67,83294.0,107.1796,107.3348,107.0439,107.3251,83294.0
2024-06-20 10:15:00,110.7,110.87,110.59,110.8,44167.0,107.3542,107.5191,107.2475,107.4512,44167.0
2024-06-20 10:20:00,110.77,110.89,110.7,110.76,28552.0,107.4221,107.5384,107.3542,107.4124,28552.0
2024-06-20 10:25:00,110.7,110.85,110.62,110.74,39852.0,107.3542,107.4997,107.2766,107.393,39852.0
2024-06-20 10:30:00,110.74,110.82,110.62,110.67,34311.0,107.393,107.4706,107.2766,107.3251,34311.0
2024-06-20 10:35:00,110.69,110.72,110.48,110.64,88232.0,107.3445,107.3736,107.1408,107.296,88232.0
2024-06-20 10:40:00,110.7,110.73,110.48,110.69,42384.0,107.3542,107.3833,107.1408,107.3445,42384.0
2024-06-20 10:45:00,110.69,110.72,110.59,110.68,32939.0,107.3445,107.3736,107.2475,107.3348,32939.0
2024-06-20 10:50:00,110.68,110.76,110.59,110.67,31987.0,107.3348,107.4124,107.2475,107.3251,31987.0
2024-06-20 10:55:00,110.66,110.72,110.56,110.72,45212.0,107.3154,107.3736,107.2184,107.3736,45212.0
2024-06-20 11:00:00,110.73,111.04,110.73,110.99,39696.0,107.3833,107.6839,107.3833,107.6354,39696.0
2024-06-20 11:05:00,111.03,111.26,110.94,111.17,45499.0,107.6742,107.8973,107.5869,107.81,45499.0
2024-06-20 11:10:00,111.14,111.37,111.01,111.37,44572.0,107.7809,108.0039,107.6548,108.0039,44572.0
2024-06-20 11:15:00,111.36,111.36,110.95,110.98,46267.0,107.9942,107.9942,107.5966,107.6257,46267.0
2024-06-20 11:20:00,111.0,111.07,110.89,110.9,36515.0,107.6451,107.713,107.5384,107.5481,36515.0
2024-06-20 11:25:00,110.9,111.22,110.88,111.12,88880.0,107.5481,107.8585,107.5287,107.7615,88880.0
2024-06-20 11:30:00,111.11,111.12,110.87,111.02,36899.0,107.7518,107.7615,107.5191,107.6645,36899.0
2024-06-20 11:35:00,111.02,111.04,110.94,110.95,39215.0,107.6645,107.6839,107.5869,107.5966,39215.0
2024-06-20 11:40:00,110.95,110.98,110.82,110.93,53545.0,107.5966,107.6257,107.4706,107.5772,53545.0
2024-06-20 11:45:00,110.93,111.17,110.87,111.09,45124.0,107.5772,107.81,107.5191,107.7324,45124.0
2024-06-20 11:50:00,111.13,111.14,110.86,110.91,15181.0,107.7712,107.7809,107.5094,107.5578,15181.0
2024-06-20 11:55:00,110.88,111.03,110.86,110.98,22053.0,107.5287,107.6742,107.5094,107.6257,22053.0
2024-06-20 12:00:00,110.96,111.15,110.94,111.12,19474.0,107.6063,107.7906,107.5869,107.7615,19474.0
2024-06-20 12:05:00,111.11,111.18,110.96,111.14,25360.0,107.7518,107.8197,107.6063,107.7809,25360.0
2024-06-20 12:10:00,111.14,111.24,111.14,111.18,22652.0,107.7809,107.8779,107.7809,107.8197,22652.0
2024-06-20 12:15:00,111.18,111.33,111.18,111.32,25860.0,107.8197,107.9651,107.8197,107.9555,25860.0
2024-06-20 12:20:00,111.33,111.41,111.23,111.23,27513.0,107.9651,108.0427,107.8682,107.8682,27513.0
2024-06-20 12:25:00,111.23,111.44,111.23,111.42,22227.0,107.8682,108.0718,107.8682,108.0524,22227.0
2024-06-20 12:30:00,111.42,111.58,111.35,111.54,35639.0,108.0524,108.2076,107.9845,108.1688,35639.0
2024-06-20 12:35:00,111.54,111.56,111.43,111.47,18677.0,108.1688,108.1882,108.0621,108.1009,18677.0
2024-06-20 12:40:00,111.47,111.68,111.44,111.68,22694.0,108.1009,108.3046,108.0718,108.3046,22694.0
2024-06-20 12:45:00,111.69,111.72,111.6,111.72,27929.0,108.3143,108.3434,108.227,108.3434,27929.0
2024-06-20 12:50:00,111.72,111.73,111.59,111.67,22971.0,108.3434,108.3531,108.2173,108.2949,22971.0
2024-06-20 12:55:00,111.64,111.68,111.61,111.62,19247.0,108.2658,108.3046,108.2367,108.2464,19247.0
2024-06-20 13:00:00,111.62,111.75,111.61,111.69,20287.0,108.2464,108.3725,108.2367,108.3143,20287.0
2024-06-20 13:05:00,111.68,111.85,111.68,111.79,26675.0,108.3046,108.4694,108.3046,108.4112,26675.0
2024-06-20 13:10:00,111.77,111.85,111.76,111.8,20170.0,108.3918,108.4694,108.3822,108.4209,20170.0
2024-06-20 13:15:00,111.8,111.8,111.54,111.54,17904.0,108.4209,108.4209,108.1688,108.1688,17904.0
2024-06-20 13:20:00,111.53,111.53,111.42,111.45,16555.0,108.1591,108.1591,108.0524,108.0815,16555.0
2024-06-20 13:25:00,111.44,111.48,111.36,111.43,21428.0,108.0718,108.1106,107.9942,108.0621,21428.0
2024-06-20 13:30:00,111.45,111.53,111.41,111.53,20511.0,108.0815,108.1591,108.0427,108.1591,20511.0
2024-06-20 13:35:00,111.55,111.67,111.47,111.54,18473.0,108.1785,108.2949,108.1009,108.1688,18473.0
2024-06-20 13:40:00,111.52,111.58,111.49,111.55,19460.0,108.1494,108.2076,108.1203,108.1785,19460.0
2024-06-20 13:45:00,111.53,111.55,111.42,111.42,21335.0,108.1591,108.1785,108.0524,108.0524,21335.0
2024-06-20 13:50:00,111.44,111.44,111.33,111.35,30175.0,108.0718,108.0718,107.9651,107.9845,30175.0
2024-06-20 13:55:00,111.36,111.45,111.26,111.37,26315.0,107.9942,108.0815,107.8973,108.0039,26315.0
2024-06-20 14:00:00,111.38,111.39,111.27,111.33,21967.0,108.0136,108.0233,107.907,107.9651,21967.0
2024-06-20 14:05:00,111.32,111.37,111.17,111.22,29151.0,107.9555,108.0039,107.81,107.8585,29151.0
2024-06-20 14:10:00,111.23,111.25,111.13,111.21,32930.0,107.8682,107.8876,107.7712,107.8488,32930.0
2024-06-20 14:15:00,111.21,111.23,111.1,111.18,38913.0,107.8488,107.8682,107.7421,107.8197,38913.0
2024-06-20 14:20:00,111.16,111.3,111.15,111.3,46526.0,107.8003,107.9361,107.7906,107.9361,46526.0
2024-06-20 14:25:00,111.29,111.36,111.26,111.31,21081.0,107.9264,107.9942,107.8973,107.9458,21081.0
2024-06-20 14:30:00,111.3,111.33,111.18,111.18,18493.0,107.9361,107.9651,107.8197,107.8197,18493.0
2024-06-20 14:35:00,111.18,111.26,111.15,111.2,22421.0,107.8197,107.8973,107.7906,107.8391,22421.0
2024-06-20 14:40:00,111.2,111.24,111.06,111.22,24155.0,107.8391,107.8779,107.7033,107.8585,24155.0
2024-06-20 14:45:00,111.23,111.41,111.22,111.4,21222.0,107.8682,108.0427,107.8585,108.033,21222.0
2024-06-20 14:50:00,111.4,111.48,111.38,111.46,48262.0,108.033,108.1106,108.0136,108.0912,48262.0
2024-06-20 14:55:00,111.48,111.68,111.47,111.59,45975.0,108.1106,108.3046,108.1009,108.2173,45975.0
2024-06-20 15:00:00,111.58,111.8,111.58,111.66,39158.0,108.2076,108.4209,108.2076,108.2852,39158.0
2024-06-20 15:05:00,111.67,111.69,111.43,111.46,40017.0,108.2949,108.3143,108.0621,108.0912,40017.0
2024-06-20 15:10:00,111.43,111.55,111.38,111.46,36661.0,108.0621,108.1785,108.0136,108.0912,36661.0
2024-06-20 15:15:00,111.45,111.49,111.4,111.42,46892.0,108.0815,108.1203,108.033,108.0524,46892.0
2024-06-20 15:20:00,111.43,111.46,111.35,111.36,44212.0,108.0621,108.0912,107.9845,107.9942,44212.0
2024-06-20 15:25:00,111.36,111.38,111.29,111.33,76536.0,107.9942,108.0136,107.9264,107.9651,76536.0
2024-06-20 15:30:00,111.32,111.36,111.19,111.25,49243.0,107.9555,107.9942,107.8294,107.8876,49243.0
2024-06-20 15:35:00,111.26,111.39,111.14,111.28,52497.0,107.8973,108.0233,107.7809,107.9167,52497.0
2024-06-20 15:40:00,111.28,111.35,111.2,111.27,59189.0,107.9167,107.9845,107.8391,107.907,59189.0
2024-06-20 15:45:00,111.26,111.3,111.14,111.15,76501.0,107.8973,107.9361,107.7809,107.7906,76501.0
2024-06-20 15:50:00,111.16,111.41,111.16,111.35,137633.0,107.8003,108.0427,107.8003,107.9845,137633.0
2024-06-20 15:55:00,111.34,111.37,111.17,111.33,304147.0,107.9748,108.0039,107.81,107.9651,304147.0
2024-06-21 09:30:00,111.83,111.89,111.18,111.18,1197283.0,108.45,108.5082,107.8197,107.8197,1197283.0
2024-06-21 09:35:00,111.12,111.62,111.04,111.53,27786.0,107.7615,108.2464,107.6839,108.1591,27786.0
2024-06-21 09:40:00,111.52,111.53,111.06,111.25,22491.0,108.1494,108.1591,107.7033,107.8876,22491.0
2024-06-21 09:45:00,111.28,111.74,111.04,111.73,39121.0,107.9167,108.3628,107.6839,108.3531,39121.0
2024-06-21 09:50:00,111.77,111.88,111.56,111.57,17538.0,108.3918,108.4985,108.1882,108.1979,17538.0
2024-06-21 09:55:00,111.6,111.77,111.53,111.64,14288.0,108.227,108.3918,108.1591,108.2658,14288.0
2024-06-21 10:00:00,111.64,111.81,111.61,111.79,33346.0,108.2658,108.4306,108.2367,108.4112,33346.0
2024-06-21 10:05:00,111.75,111.97,111.73,111.93,30565.0,108.3725,108.5858,108.3531,108.547,30565.0
2024-06-21 10:10:00,111.94,111.99,111.71,111.87,25237.0,108.5567,108.6052,108.3337,108.4888,25237.0
2024-06-21 10:15:00,111.85,111.85,111.63,111.76,33456.0,108.4694,108.4694,108.2561,108.3822,33456.0
2024-06-21 10:20:00,111.74,111.96,111.72,111.87,20594.0,108.3628,108.5761,108.3434,108.4888,20594.0
2024-06-21 10:25:00,111.85,112.03,111.85,112.03,36002.0,108.4694,108.644,108.4694,108.644,36002.0
2024-06-21 10:30:00,112.0,112.19,111.86,112.11,29925.0,108.6149,108.7992,108.4791,108.7216,29925.0
2024-06-21 10:35:00,112.12,112.17,112.01,112.05,21454.0,108.7313,108.7798,108.6246,108.6634,21454.0
2024-06-21 10:40:00,112.05,112.26,112.04,112.14,35816.0,108.6634,108.867,108.6537,108.7507,35816.0
2024-06-21 10:45:00,112.13,112.18,112.01,112.08,23030.0,108.741,108.7895,108.6246,108.6925,23030.0
2024-06-21 10:50:00,112.07,112.13,112.02,112.12,19535.0,108.6828,108.741,108.6343,108.7313,19535.0
2024-06-21 10:55:00,112.11,112.12,111.91,111.91,19731.0,108.7216,108.7313,108.5276,108.5276,19731.0
2024-06-21 11:00:00,111.91,111.97,111.74,111.74,26331.0,108.5276,108.5858,108.3628,108.3628,26331.0
2024-06-21 11:05:00,111.74,111.75,111.49,111.56,21582.0,108.3628,108.3725,108.1203,108.1882,21582.0
2024-06-21 11:10:00,111.55,111.6,111.26,111.26,42758.0,108.1785,108.227,107.8973,107.8973,42758.0
2024-06-21 11:15:00,111.27,111.29,111.14,111.25,33596.0,107.907,107.9264,107.7809,107.8876,33596.0
2024-06-21 11:20:00,111.22,111.24,111.13,111.24,28448.0,107.8585,107.8779,107.7712,107.8779,28448.0
2024-06-21 11:25:00,111.23,111.4,111.23,111.36,28427.0,107.8682,108.033,107.8682,107.9942,28427.0
2024-06-21 11:30:00,111.34,111.52,111.29,111.52,23174.0,107.9748,108.1494,107.9264,108.1494,23174.0
2024-06-21 11:35:00,111.52,111.53,111.41,111.45,43887.0,108.1494,108.1591,108.0427,108.0815,43887.0
2024-06-21 11:40:00,111.43,111.59,111.31,111.36,34290.0,108.0621,108.2173,107.9458,107.9942,34290.0
2024-06-21 11:45:00,111.34,111.42,111.28,111.38,23166.0,107.9748,108.0524,107.9167,108.0136,23166.0
2024-06-21 11:50:00,111.39,111.47,111.39,111.41,27425.0,108.0233,108.1009,108.0233,108.0427,27425.0
2024-06-21 11:55:00,111.39,111.43,111.31,111.39,25677.0,108.0233,108.0621,107.9458,108.0233,25677.0
2024-06-21 12:00:00,111.39,111.45,111.31,111.4,24350.0,108.0233,108.0815,107.9458,108.033,24350.0
2024-06-21 12:05:00,111.38,111.39,111.24,111.33,28817.0,108.0136,108.0233,107.8779,107.9651,28817.0
2024-06-21 12:10:00,111.33,111.33,111.23,111.26,27384.0,107.9651,107.9651,107.8682,107.8973,27384.0
2024-06-21 12:15:00,111.25,111.25,111.1,111.1,16341.0,107.8876,107.8876,107.7421,107.7421,16341.0
2024-06-21 12:20:00,111.11,111.16,111.07,111.1,52490.0,107.7518,107.8003,107.713,107.7421,52490.0
2024-06-21 12:25:00,111.09,111.26,111.08,111.18,30030.0,107.7324,107.8973,107.7227,107.8197,30030.0
2024-06-21 12:30:00,111.18,111.29,111.18,111.28,26042.0,107.8197,107.9264,107.8197,107.9167,26042.0
2024-06-21 12:35:00,111.28,111.45,111.25,111.44,23893.0,107.9167,108.0815,107.8876,108.0718,23893.0
2024-06-21 12:40:00,111.43,111.45,111.31,111.31,68215.0,108.0621,108.0815,107.9458,107.9458,68215.0
2024-06-21 12:45:00,111.32,111.42,111.31,111.32,29583.0,107.9555,108.0524,107.9458,107.9555,29583.0
2024-06-21 12:50:00,111.33,111.33,111.15,111.3,32337.0,107.9651,107.9651,107.7906,107.9361,32337.0
2024-06-21 12:55:00,111.3,111.5,111.25,111.45,57122.0,107.9361,108.13,107.8876,108.0815,57122.0
2024-06-21 13:00:00,111.46,111.59,111.42,111.45,36488.0,108.0912,108.2173,108.0524,108.0815,36488.0
2024-06-21 13:05:00,111.44,111.54,111.41,111.5,29912.0,108.0718,108.1688,108.0427,108.13,29912.0
2024-06-21 13:10:00,111.5,111.66,111.5,111.65,37357.0,108.13,108.2852,108.13,108.2755,37357.0
2024-06-21 13:15:00,111.66,111.77,111.65,111.75,51098.0,108.2852,108.3918,108.2755,108.3725,51098.0
2024-06-21 13:20:00,111.75,111.81,111.73,111.76,32700.0,108.3725,108.4306,108.3531,108.3822,32700.0
2024-06-21 13:25:00,111.77,111.78,111.63,111.68,35593.0,108.3918,108.4015,108.2561,108.3046,35593.0
2024-06-21 13:30:00,111.67,111.69,111.61,111.68,27287.0,108.2949,108.3143,108.2367,108.3046,27287.0
2024-06-21 13:35:00,111.68,111.72,111.6,111.72,21046.0,108.3046,108.3434,108.227,108.3434,21046.0
2024-06-21 13:40:00,111.71,111.76,111.62,111.63,17289.0,108.3337,108.3822,108.2464,108.2561,17289.0
2024-06-21 13:45:00,111.62,111.69,111.6,111.67,23453.0,108.2464,108.3143,108.227,108.2949,23453.0
2024-06-21 13:50:00,111.67,111.78,111.66,111.76,19251.0,108.2949,108.4015,108.2852,108.3822,19251.0
2024-06-21 13:55:00,111.76,111.9,111.76,111.82,25087.0,108.3822,108.5179,108.3822,108.4403,25087.0
2024-06-21 14:00:00,111.83,111.84,111.69,111.73,31229.0,108.45,108.4597,108.3143,108.3531,31229.0
2024-06-21 14:05:00,111.74,111.76,111.65,111.73,35485.0,108.3628,108.3822,108.2755,108.3531,35485.0
2024-06-21 14:10:00,111.74,111.78,111.59,111.72,59377.0,108.3628,108.4015,108.2173,108.3434,59377.0
2024-06-21 14:15:00,111.71,111.74,111.67,111.71,34324.0,108.3337,108.3628,108.2949,108.3337,34324.0
2024-06-21 14:20:00,111.71,111.77,111.57,111.66,31876.0,108.3337,108.3918,108.1979,108.2852,31876.0
2024-06-21 14:25:00,111.67,111.78,111.61,111.7,29538.0,108.2949,108.4015,108.2367,108.324,29538.0
2024-06-21 14:30:00,111.69,111.72,111.56,111.57,42857.0,108.3143,108.3434,108.1882,108.1979,42857.0
2024-06-21 14:35:00,111.57,111.62,111.37,111.37,70865.0,108.1979,108.2464,108.0039,108.0039,70865.0
2024-06-21 14:40:00,111.38,111.43,111.24,111.27,61456.0,108.0136,108.0621,107.8779,107.907,61456.0
2024-06-21 14:45:00,111.27,111.36,111.26,111.32,61047.0,107.907,107.9942,107.8973,107.9555,61047.0
2024-06-21 14:50:00,111.31,111.35,111.29,111.33,59428.0,107.9458,107.9845,107.9264,107.9651,59428.0
2024-06-21 14:55:00,111.33,111.38,111.29,111.34,82099.0,107.9651,108.0136,107.9264,107.9748,82099.0
2024-06-21 15:00:00,111.33,111.47,111.25,111.29,50227.0,107.9651,108.1009,107.8876,107.9264,50227.0
2024-06-21 15:05:00,111.28,111.33,111.17,111.18,64551.0,107.9167,107.9651,107.81,107.8197,64551.0
2024-06-21 15:10:00,111.18,111.21,111.12,111.19,66122.0,107.8197,107.8488,107.7615,107.8294,66122.0
2024-06-21 15:15:00,111.19,111.24,111.15,111.18,74628.0,107.8294,107.8779,107.7906,107.8197,74628.0
2024-06-21 15:20:00,111.19,111.21,111.01,111.09,79707.0,107.8294,107.8488,107.6548,107.7324,79707.0
2024-06-21 15:25:00,111.09,111.11,110.98,111.03,81046.0,107.7324,107.7518,107.6257,107.6742,81046.0
2024-06-21 15:30:00,111.04,111.09,110.95,111.01,86192.0,107.6839,107.7324,107.5966,107.6548,86192.0
2024-06-21 15:35:00,111.01,111.07,110.97,111.0,166349.0,107.6548,107.713,107.616,107.6451,166349.0
2024-06-21 15:40:00,110.99,111.01,110.85,110.9,148303.0,107.6354,107.6548,107.4997,107.5481,148303.0
2024-06-21 15:45:00,110.9,110.92,110.73,110.81,226588.0,107.5481,107.5675,107.3833,107.4609,226588.0
2024-06-21 15:50:00,110.82,111.42,110.76,111.36,293571.0,107.4706,108.0524,107.4124,107.9942,293571.0
2024-06-21 15:55:00,111.37,111.38,111.19,111.32,457943.0,108.0039,108.0136,107.8294,107.9555,457943.0
2024-06-24 09:30:00,112.25,112.35,111.91,112.27,133118.0,108.8573,108.9543,108.5276,108.8767,133118.0
2024-06-24 09:35:00,112.31,113.07,112.3,112.99,94261.0,108.9155,109.6526,108.9058,109.575,94261.0
2024-06-24 09:40:00,113.01,113.35,112.98,112.98,96802.0,109.5944,109.9241,109.5653,109.5653,96802.0
2024-06-24 09:45:00,112.99,113.57,112.97,113.57,142377.0,109.575,110.1374,109.5556,110.1374,142377.0
2024-06-24 09:50:00,113.55,113.63,113.47,113.55,51799.0,110.1181,110.1956,110.0405,110.1181,51799.0
2024-06-24 09:55:00,113.52,113.9,113.44,113.82,76526.0,110.089,110.4575,110.0114,110.3799,76526.0
2024-06-24 10:00:00,113.82,113.86,113.59,113.61,59470.0,110.3799,110.4187,110.1568,110.1762,59470.0
2024-06-24 10:05:00,113.61,113.97,113.58,113.94,30425.0,110.1762,110.5254,110.1471,110.4963,30425.0
2024-06-24 10:10:00,113.94,113.96,113.73,113.82,17959.0,110.4963,110.5157,110.2926,110.3799,17959.0
2024-06-24 10:15:00,113.8,113.82,113.63,113.65,21797.0,110.3605,110.3799,110.1956,110.215,21797.0
2024-06-24 10:20:00,113.67,113.87,113.66,113.79,40424.0,110.2344,110.4284,110.2247,110.3508,40424.0
2024-06-24 10:25:00,113.81,113.96,113.75,113.89,43020.0,110.3702,110.5157,110.312,110.4478,43020.0
2024-06-24 10:30:00,113.87,114.0,113.84,113.93,36870.0,110.4284,110.5545,110.3993,110.4866,36870.0
2024-06-24 10:35:00,113.93,114.02,113.82,113.87,24433.0,110.4866,110.5738,110.3799,110.4284,24433.0
2024-06-24 10:40:00,113.88,114.06,113.79,114.04,37527.0,110.4381,110.6126,110.3508,110.5932,37527.0
2024-06-24 10:45:00,114.04,114.07,113.88,113.97,28128.0,110.5932,110.6223,110.4381,110.5254,28128.0
2024-06-24 10:50:00,113.95,114.03,113.94,114.01,47206.0,110.506,110.5835,110.4963,110.5641,47206.0
2024-06-24 10:55:00,114.01,114.09,113.81,113.97,94619.0,110.5641,110.6417,110.3702,110.5254,94619.0
2024-06-24 11:00:00,113.98,114.22,113.97,114.16,57586.0,110.5351,110.7678,110.5254,110.7096,57586.0
2024-06-24 11:05:00,114.17,114.18,114.08,114.14,31310.0,110.7193,110.729,110.632,110.6902,31310.0
2024-06-24 11:10:00,114.15,114.2,114.08,114.15,22156.0,110.6999,110.7484,110.632,110.6999,22156.0
2024-06-24 11:15:00,114.15,114.32,114.12,114.3,32677.0,110.6999,110.8648,110.6708,110.8454,32677.0
2024-06-24 11:20:00,114.29,114.5,114.26,114.44,38639.0,110.8357,111.0393,110.8066,110.9812,38639.0
2024-06-24 11:25:00,114.44,114.51,114.27,114.32,57403.0,110.9812,111.049,110.8163,110.8648,57403.0
2024-06-24 11:30:00,114.33,114.4,114.05,114.08,84598.0,110.8745,110.9424,110.6029,110.632,84598.0
2024-06-24 11:35:00,114.05,114.08,113.95,113.98,48520.0,110.6029,110.632,110.506,110.5351,48520.0
2024-06-24 11:40:00,113.98,114.07,113.96,114.02,24053.0,110.5351,110.6223,110.5157,110.5738,24053.0
2024-06-24 11:45:00,114.02,114.27,114.02,114.23,22469.0,110.5738,110.8163,110.5738,110.7775,22469.0
2024-06-24 11:50:00,114.24,114.25,114.15,114.16,21901.0,110.7872,110.7969,110.6999,110.7096,21901.0
2024-06-24 11:55:00,114.16,114.25,114.13,114.16,30668.0,110.7096,110.7969,110.6805,110.7096,30668.0
2024-06-24 12:00:00,114.16,114.27,114.16,114.26,30584.0,110.7096,110.8163,110.7096,110.8066,30584.0
2024-06-24 12:05:00,114.25,114.35,114.19,114.32,31788.0,110.7969,110.8939,110.7387,110.8648,31788.0
2024-06-24 12:10:00,114.31,114.48,114.29,114.4,55764.0,110.8551,111.0199,110.8357,110.9424,55764.0
2024-06-24 12:15:00,114.41,114.46,114.37,114.4,36887.0,110.9521,111.0005,110.9133,110.9424,36887.0
2024-06-24 12:20:00,114.4,114.55,114.37,114.47,32631.0,110.9424,111.0878,110.9133,111.0102,32631.0
2024-06-24 12:25:00,114.47,114.58,114.45,114.56,26590.0,111.0102,111.1169,110.9908,111.0975,26590.0
2024-06-24 12:30:00,114.56,114.59,114.48,114.51,37275.0,111.0975,111.1266,111.0199,111.049,37275.0
2024-06-24 12:35:00,114.51,114.59,114.46,114.57,26789.0,111.049,111.1266,111.0005,111.1072,26789.0
2024-06-24 12:40:00,114.57,114.61,114.47,114.61,24960.0,111.1072,111.146,111.0102,111.146,24960.0
2024-06-24 12:45:00,114.6,114.67,114.59,114.64,22055.0,111.1363,111.2042,111.1266,111.1751,22055.0
2024-06-24 12:50:00,114.62,114.64,114.55,114.57,41482.0,111.1557,111.1751,111.0878,111.1072,41482.0
2024-06-24 12:55:00,114.57,114.64,114.49,114.58,28378.0,111.1072,111.1751,111.0296,111.1169,28378.0
2024-06-24 13:00:00,114.55,114.59,114.51,114.54,23765.0,111.0878,111.1266,111.049,111.0781,23765.0
2024-06-24 13:05:00,114.55,114.64,114.43,114.46,27978.0,111.0878,111.1751,110.9715,111.0005,27978.0
2024-06-24 13:10:00,114.47,114.58,114.46,114.54,36524.0,111.0102,111.1169,111.0005,111.0781,36524.0
2024-06-24 13:15:00,114.55,114.6,114.49,114.52,20178.0,111.0878,111.1363,111.0296,111.0587,20178.0
2024-06-24 13:20:00,114.51,114.58,114.5,114.55,9136.0,111.049,111.1169,111.0393,111.0878,9136.0
2024-06-24 13:25:00,114.55,114.71,114.55,114.64,24915.0,111.0878,111.243,111.0878,111.1751,24915.0
2024-06-24 13:30:00,114.64,114.73,114.61,114.7,18745.0,111.1751,111.2624,111.146,111.2333,18745.0
2024-06-24 13:35:00,114.71,114.75,114.68,114.74,23664.0,111.243,111.2818,111.2139,111.2721,23664.0
2024-06-24 13:40:00,114.75,114.79,114.69,114.75,17978.0,111.2818,111.3206,111.2236,111.2818,17978.0
2024-06-24 13:45:00,114.75,114.76,114.63,114.63,18944.0,111.2818,111.2915,111.1654,111.1654,18944.0
2024-06-24 13:50:00,114.63,114.69,114.62,114.68,14746.0,111.1654,111.2236,111.1557,111.2139,14746.0
2024-06-24 13:55:00,114.68,114.8,114.68,114.79,21732.0,111.2139,111.3303,111.2139,111.3206,21732.0
2024-06-24 14:00:00,114.79,114.79,114.67,114.68,24390.0,111.3206,111.3206,111.2042,111.2139,24390.0
2024-06-24 14:05:00,114.68,114.8,114.68,114.76,27655.0,111.2139,111.3303,111.2139,111.2915,27655.0
2024-06-24 14:10:00,114.76,114.9,114.76,114.88,21945.0,111.2915,111.4272,111.2915,111.4079,21945.0
2024-06-24 14:15:00,114.88,114.94,114.83,114.92,19248.0,111.4079,111.466,111.3594,111.4466,19248.0
2024-06-24 14:20:00,114.93,114.98,114.92,114.96,18206.0,111.4563,111.5048,111.4466,111.4854,18206.0
2024-06-24 14:25:00,114.97,115.07,114.92,115.0,53190.0,111.4951,111.5921,111.4466,111.5242,53190.0
2024-06-24 14:30:00,114.96,115.01,114.91,114.99,18939.0,111.4854,111.5339,111.4369,111.5145,18939.0
2024-06-24 14:35:00,114.96,115.06,114.96,115.06,22346.0,111.4854,111.5824,111.4854,111.5824,22346.0
2024-06-24 14:40:00,115.05,115.18,115.05,115.14,30919.0,111.5727,111.6988,111.5727,111.66,30919.0
2024-06-24 14:45:00,115.14,115.19,115.14,115.19,27818.0,111.66,111.7085,111.66,111.7085,27818.0
2024-06-24 14:50:00,115.18,115.25,115.17,115.19,30445.0,111.6988,111.7667,111.6891,111.7085,30445.0
2024-06-24 14:55:00,115.2,115.34,115.19,115.3,66901.0,111.7182,111.8539,111.7085,111.8152,66901.0
2024-06-24 15:00:00,115.3,115.33,115.2,115.3,49686.0,111.8152,111.8443,111.7182,111.8152,49686.0
2024-06-24 15:05:00,115.3,115.47,115.28,115.43,38537.0,111.8152,111.98,111.7958,111.9412,38537.0
2024-06-24 15:10:00,115.43,115.52,115.39,115.48,86046.0,111.9412,112.0285,111.9024,111.9897,86046.0
2024-06-24 15:15:00,115.48,115.5,115.39,115.44,119710.0,111.9897,112.0091,111.9024,111.9509,119710.0
2024-06-24 15:20:00,115.44,115.5,115.4,115.48,41207.0,111.9509,112.0091,111.9121,111.9897,41207.0
2024-06-24 15:25:00,115.48,115.56,115.39,115.56,58797.0,111.9897,112.0673,111.9024,112.0673,58797.0
2024-06-24 15:30:00,115.56,115.64,115.5,115.63,86657.0,112.0673,112.1449,112.0091,112.1352,86657.0
2024-06-24 15:35:00,115.63,115.77,115.62,115.76,71336.0,112.1352,112.271,112.1255,112.2613,71336.0
2024-06-24 15:40:00,115.75,115.8,115.71,115.78,77641.0,112.2516,112.3,112.2128,112.2807,77641.0
2024-06-24 15:45:00,115.78,115.96,115.76,115.96,176704.0,112.2807,112.4552,112.2613,112.4552,176704.0
2024-06-24 15:50:00,115.95,115.99,115.48,115.49,290570.0,112.4455,112.4843,111.9897,111.9994,290570.0
2024-06-24 15:55:00,115.48,115.61,115.15,115.17,594554.0,111.9897,112.1158,111.6697,111.6891,594554.0
2024-06-25 09:30:00,114.71,114.86,113.93,114.56,137170.0,111.243,111.3885,110.4866,111.0975,137170.0
2024-06-25 09:35:00,114.51,114.62,114.24,114.37,98854.0,111.049,111.1557,110.7872,110.9133,98854.0
2024-06-25 09:40:00,114.38,114.38,113.66,113.98,77584.0,110.923,110.923,110.2247,110.5351,77584.0
2024-06-25 09:45:00,114.02,114.06,113.68,113.88,42284.0,110.5738,110.6126,110.2441,110.4381,42284.0
2024-06-25 09:50:00,113.87,114.03,113.74,113.96,53416.0,110.4284,110.5835,110.3023,110.5157,53416.0
2024-06-25 09:55:00,113.96,114.04,113.87,114.01,60417.0,110.5157,110.5932,110.4284,110.5641,60417.0
2024-06-25 10:00:00,114.02,114.16,113.91,114.12,65116.0,110.5738,110.7096,110.4672,110.6708,65116.0
2024-06-25 10:05:00,114.11,114.25,114.03,114.16,29529.0,110.6611,110.7969,110.5835,110.7096,29529.0
2024-06-25 10:10:00,114.2,114.52,114.2,114.52,38275.0,110.7484,111.0587,110.7484,111.0587,38275.0
2024-06-25 10:15:00,114.52,114.61,114.43,114.57,21187.0,111.0587,111.146,110.9715,111.1072,21187.0
2024-06-25 10:20:00,114.61,114.87,114.52,114.84,25657.0,111.146,111.3982,111.0587,111.3691,25657.0
2024-06-25 10:25:00,114.85,114.92,114.65,114.73,76388.0,111.3788,111.4466,111.1848,111.2624,76388.0
2024-06-25 10:30:00,114.78,114.8,114.53,114.61,19103.0,111.3109,111.3303,111.0684,111.146,19103.0
2024-06-25 10:35:00,114.62,114.74,114.6,114.69,16884.0,111.1557,111.2721,111.1363,111.2236,16884.0
2024-06-25 10:40:00,114.7,114.73,114.57,114.59,14284.0,111.2333,111.2624,111.1072,111.1266,14284.0
2024-06-25 10:45:00,114.59,114.66,114.47,114.51,29062.0,111.1266,111.1945,111.0102,111.049,29062.0
2024-06-25 10:50:00,114.52,114.79,114.52,114.79,24135.0,111.0587,111.3206,111.0587,111.3206,24135.0
2024-06-25 10:55:00,114.81,115.01,114.77,114.9,51967.0,111.34,111.5339,111.3012,111.4272,51967.0
2024-06-25 11:00:00,114.9,114.9,114.69,114.71,17010.0,111.4272,111.4272,111.2236,111.243,17010.0
2024-06-25 11:05:00,114.71,114.72,114.58,114.66,23793.0,111.243,111.2527,111.1169,111.1945,23793.0
2024-06-25 11:10:00,114.65,114.76,114.62,114.68,18421.0,111.1848,111.2915,111.1557,111.2139,18421.0
2024-06-25 11:15:00,114.69,114.71,114.53,114.58,18797.0,111.2236,111.243,111.0684,111.1169,18797.0
2024-06-25 11:20:00,114.58,114.7,114.57,114.58,25398.0,111.1169,111.2333,111.1072,111.1169,25398.0
2024-06-25 11:25:00,114.59,114.65,114.43,114.44,43393.0,111.1266,111.1848,110.9715,110.9812,43393.0
2024-06-25 11:30:00,114.43,114.46,114.25,114.3,29977.0,110.9715,111.0005,110.7969,110.8454,29977.0
2024-06-25 11:35:00,114.27,114.35,114.24,114.34,47387.0,110.8163,110.8939,110.7872,110.8842,47387.0
2024-06-25 11:40:00,114.33,114.41,114.24,114.4,48485.0,110.8745,110.9521,110.7872,110.9424,48485.0
2024-06-25 11:45:00,114.4,114.46,114.31,114.42,32381.0,110.9424,111.0005,110.8551,110.9618,32381.0
2024-06-25 11:50:00,114.44,114.45,114.3,114.31,34288.0,110.9812,110.9908,110.8454,110.8551,34288.0
2024-06-25 11:55:00,114.31,114.39,114.29,114.39,40373.0,110.8551,110.9327,110.8357,110.9327,40373.0
2024-06-25 12:00:00,114.4,114.51,114.38,114.44,138998.0,110.9424,111.049,110.923,110.9812,138998.0
2024-06-25 12:05:00,114.44,114.62,114.42,114.62,30874.0,110.9812,111.1557,110.9618,111.1557,30874.0
2024-06-25 12:10:00,114.62,114.65,114.58,114.61,36709.0,111.1557,111.1848,111.1169,111.146,36709.0
2024-06-25 12:15:00,114.62,114.62,114.42,114.48,37327.0,111.1557,111.1557,110.9618,111.0199,37327.0
2024-06-25 12:20:00,114.47,114.54,114.46,114.54,22728.0,111.0102,111.0781,111.0005,111.0781,22728.0
2024-06-25 12:25:00,114.54,114.62,114.51,114.54,19676.0,111.0781,111.1557,111.049,111.0781,19676.0
2024-06-25 12:30:00,114.55,114.67,114.53,114.64,22049.0,111.0878,111.2042,111.0684,111.1751,22049.0
2024-06-25 12:35:00,114.64,114.66,114.48,114.48,39851.0,111.1751,111.1945,111.0199,111.0199,39851.0
2024-06-25 12:40:00,114.48,114.49,114.24,114.25,44916.0,111.0199,111.0296,110.7872,110.7969,44916.0
2024-06-25 12:45:00,114.23,114.32,114.14,114.28,53754.0,110.7775,110.8648,110.6902,110.826,53754.0
2024-06-25 12:50:00,114.29,114.29,114.16,114.23,76149.0,110.8357,110.8357,110.7096,110.7775,76149.0
2024-06-25 12:55:00,114.22,114.31,114.14,114.3,56653.0,110.7678,110.8551,110.6902,110.8454,56653.0
2024-06-25 13:00:00,114.29,114.29,114.16,114.27,18062.0,110.8357,110.8357,110.7096,110.8163,18062.0
2024-06-25 13:05:00,114.24,114.38,114.2,114.33,10590.0,110.7872,110.923,110.7484,110.8745,10590.0
2024-06-25 13:10:00,114.31,114.34,114.15,114.18,14909.0,110.8551,110.8842,110.6999,110.729,14909.0
2024-06-25 13:15:00,114.18,114.19,114.1,114.1,11818.0,110.729,110.7387,110.6514,110.6514,11818.0
2024-06-25 13:20:00,114.11,114.26,114.1,114.25,18930.0,110.6611,110.8066,110.6514,110.7969,18930.0
2024-06-25 13:25:00,114.27,114.42,114.24,114.41,16150.0,110.8163,110.9618,110.7872,110.9521,16150.0
2024-06-25 13:30:00,114.4,114.47,114.36,114.47,16090.0,110.9424,111.0102,110.9036,111.0102,16090.0
2024-06-25 13:35:00,114.49,114.54,114.43,114.44,18764.0,111.0296,111.0781,110.9715,110.9812,18764.0
2024-06-25 13:40:00,114.44,114.47,114.32,114.34,18552.0,110.9812,111.0102,110.8648,110.8842,18552.0
2024-06-25 13:45:00,114.34,114.44,114.32,114.43,32199.0,110.8842,110.9812,110.8648,110.9715,32199.0
2024-06-25 13:50:00,114.43,114.55,114.43,114.55,20889.0,110.9715,111.0878,110.9715,111.0878,20889.0
2024-06-25 13:55:00,114.55,114.61,114.48,114.51,27362.0,111.0878,111.146,111.0199,111.049,27362.0
2024-06-25 14:00:00,114.51,114.52,114.39,114.48,22170.0,111.049,111.0587,110.9327,111.0199,22170.0
2024-06-25 14:05:00,114.48,114.48,114.4,114.45,25404.0,111.0199,111.0199,110.9424,110.9908,25404.0
2024-06-25 14:10:00,114.45,114.58,114.44,114.58,17727.0,110.9908,111.1169,110.9812,111.1169,17727.0
2024-06-25 14:15:00,114.58,114.59,114.52,114.55,28066.0,111.1169,111.1266,111.0587,111.0878,28066.0
2024-06-25 14:20:00,114.55,114.55,114.49,114.52,43444.0,111.0878,111.0878,111.0296,111.0587,43444.0
2024-06-25 14:25:00,114.53,114.68,114.52,114.68,19272.0,111.0684,111.2139,111.0587,111.2139,19272.0
2024-06-25 14:30:00,114.69,114.7,114.61,114.62,23186.0,111.2236,111.2333,111.146,111.1557,23186.0
2024-06-25 14:35:00,114.61,114.68,114.6,114.65,18808.0,111.146,111.2139,111.1363,111.1848,18808.0
2024-06-25 14:40:00,114.64,114.68,114.61,114.62,15782.0,111.1751,111.2139,111.146,111.1557,15782.0
2024-06-25 14:45:00,114.61,114.63,114.52,114.57,20341.0,111.146,111.1654,111.0587,111.1072,20341.0
2024-06-25 14:50:00,114.58,114.59,114.47,114.51,12032.0,111.1169,111.1266,111.0102,111.049,12032.0
2024-06-25 14:55:00,114.51,114.56,114.49,114.53,31619.0,111.049,111.0975,111.0296,111.0684,31619.0
2024-06-25 15:00:00,114.53,114.62,114.52,114.61,16965.0,111.0684,111.1557,111.0587,111.146,16965.0
2024-06-25 15:05:00,114.6,114.65,114.57,114.65,21352.0,111.1363,111.1848,111.1072,111.1848,21352.0
2024-06-25 15:10:00,114.64,114.67,114.59,114.65,25990.0,111.1751,111.2042,111.1266,111.1848,25990.0
2024-06-25 15:15:00,114.65,114.69,114.61,114.68,21284.0,111.1848,111.2236,111.146,111.2139,21284.0
2024-06-25 15:20:00,114.67,114.71,114.65,114.7,17024.0,111.2042,111.243,111.1848,111.2333,17024.0
2024-06-25 15:25:00,114.7,114.79,114.68,114.79,42659.0,111.2333,111.3206,111.2139,111.3206,42659.0
2024-06-25 15:30:00,114.79,114.87,114.77,114.86,31289.0,111.3206,111.3982,111.3012,111.3885,31289.0
2024-06-25 15:35:00,114.85,114.87,114.79,114.82,34400.0,111.3788,111.3982,111.3206,111.3497,34400.0
2024-06-25 15:40:00,114.81,114.81,114.69,114.8,39273.0,111.34,111.34,111.2236,111.3303,39273.0
2024-06-25 15:45:00,114.8,114.84,114.75,114.81,46524.0,111.3303,111.3691,111.2818,111.34,46524.0
2024-06-25 15:50:00,114.81,115.04,114.79,115.02,117119.0,111.34,111.563,111.3206,111.5436,117119.0
2024-06-25 15:55:00,115.02,115.06,114.92,114.95,233194.0,111.5436,111.5824,111.4466,111.4757,233194.0
2024-06-26 09:30:00,115.2,115.2,114.29,114.42,120235.0,111.7182,111.7182,110.8357,110.9618,120235.0
2024-06-26 09:35:00,114.41,114.48,114.14,114.37,86684.0,110.9521,111.0199,110.6902,110.9133,86684.0
2024-06-26 09:40:00,114.37,114.43,113.86,113.89,50722.0,110.9133,110.9715,110.4187,110.4478,50722.0
2024-06-26 09:45:00,113.9,113.9,113.61,113.7,16021.0,110.4575,110.4575,110.1762,110.2635,16021.0
2024-06-26 09:50:00,113.68,114.03,113.67,113.75,40114.0,110.2441,110.5835,110.2344,110.312,40114.0
2024-06-26 09:55:00,113.75,114.18,113.74,114.01,70187.0,110.312,110.729,110.3023,110.5641,70187.0
2024-06-26 10:00:00,114.02,114.03,113.59,113.75,80855.0,110.5738,110.5835,110.1568,110.312,80855.0
2024-06-26 10:05:00,113.72,113.78,113.45,113.51,61592.0,110.2829,110.3411,110.0211,110.0793,61592.0
2024-06-26 10:10:00,113.48,113.66,113.38,113.66,35111.0,110.0502,110.2247,109.9532,110.2247,35111.0
2024-06-26 10:15:00,113.66,113.67,113.49,113.53,49125.0,110.2247,110.2344,110.0599,110.0987,49125.0
2024-06-26 10:20:00,113.54,113.54,113.35,113.48,46330.0,110.1084,110.1084,109.9241,110.0502,46330.0
2024-06-26 10:25:00,113.47,113.53,113.44,113.48,43621.0,110.0405,110.0987,110.0114,110.0502,43621.0
2024-06-26 10:30:00,113.46,113.46,112.93,112.94,58370.0,110.0308,110.0308,109.5168,109.5265,58370.0
2024-06-26 10:35:00,112.94,113.14,112.9,113.12,112926.0,109.5265,109.7204,109.4877,109.701,112926.0
2024-06-26 10:40:00,113.11,113.15,112.8,112.87,43719.0,109.6913,109.7301,109.3907,109.4586,43719.0
2024-06-26 10:45:00,112.86,112.93,112.76,112.93,73271.0,109.4489,109.5168,109.3519,109.5168,73271.0
2024-06-26 10:50:00,112.95,113.09,112.91,113.01,60878.0,109.5362,109.672,109.4974,109.5944,60878.0
2024-06-26 10:55:00,113.02,113.26,112.97,113.26,59888.0,109.6041,109.8368,109.5556,109.8368,59888.0
2024-06-26 11:00:00,113.29,113.33,112.96,113.13,43310.0,109.8659,109.9047,109.5459,109.7107,43310.0
2024-06-26 11:05:00,113.12,113.21,113.06,113.06,46773.0,109.701,109.7883,109.6429,109.6429,46773.0
2024-06-26 11:10:00,113.1,113.1,112.94,112.96,22411.0,109.6817,109.6817,109.5265,109.5459,22411.0
2024-06-26 11:15:00,112.97,113.05,112.93,113.01,57918.0,109.5556,109.6332,109.5168,109.5944,57918.0
2024-06-26 11:20:00,113.01,113.04,112.89,113.0,40534.0,109.5944,109.6235,109.478,109.5847,40534.0
2024-06-26 11:25:00,113.01,113.07,112.85,112.94,25870.0,109.5944,109.6526,109.4392,109.5265,25870.0
2024-06-26 11:30:00,112.95,112.98,112.77,112.89,24086.0,109.5362,109.5653,109.3616,109.478,24086.0
2024-06-26 11:35:00,112.9,113.01,112.89,113.0,23228.0,109.4877,109.5944,109.478,109.5847,23228.0
2024-06-26 11:40:00,113.0,113.02,112.95,112.98,26262.0,109.5847,109.6041,109.5362,109.5653,26262.0
2024-06-26 11:45:00,112.98,113.02,112.93,113.01,43479.0,109.5653,109.6041,109.5168,109.5944,43479.0
2024-06-26 11:50:00,113.02,113.08,112.94,112.99,26976.0,109.6041,109.6623,109.5265,109.575,26976.0
2024-06-26 11:55:00,112.98,112.98,112.84,112.92,31556.0,109.5653,109.5653,109.4295,109.5071,31556.0
2024-06-26 12:00:00,112.92,113.01,112.9,112.93,18652.0,109.5071,109.5944,109.4877,109.5168,18652.0
2024-06-26 12:05:00,112.95,113.04,112.95,113.0,18241.0,109.5362,109.6235,109.5362,109.5847,18241.0
2024-06-26 12:10:00,113.0,113.01,112.96,112.99,35318.0,109.5847,109.5944,109.5459,109.575,35318.0
2024-06-26 12:15:00,112.99,113.0,112.85,112.85,25728.0,109.575,109.5847,109.4392,109.4392,25728.0
2024-06-26 12:20:00,112.84,113.07,112.82,113.0,30313.0,109.4295,109.6526,109.4101,109.5847,30313.0
2024-06-26 12:25:00,113.0,113.0,112.91,112.93,35182.0,109.5847,109.5847,109.4974,109.5168,35182.0
2024-06-26 12:30:00,112.93,113.09,112.92,113.09,15591.0,109.5168,109.672,109.5071,109.672,15591.0
2024-06-26 12:35:00,113.1,113.14,113.03,113.06,19048.0,109.6817,109.7204,109.6138,109.6429,19048.0
2024-06-26 12:40:00,113.07,113.17,113.05,113.11,18854.0,109.6526,109.7495,109.6332,109.6913,18854.0
2024-06-26 12:45:00,113.12,113.28,113.12,113.24,13079.0,109.701,109.8562,109.701,109.8174,13079.0
2024-06-26 12:50:00,113.24,113.29,113.14,113.2,17664.0,109.8174,109.8659,109.7204,109.7786,17664.0
2024-06-26 12:55:00,113.21,113.27,113.19,113.22,19121.0,109.7883,109.8465,109.7689,109.798,19121.0
2024-06-26 13:00:00,113.23,113.25,113.17,113.19,15437.0,109.8077,109.8271,109.7495,109.7689,15437.0
2024-06-26 13:05:00,113.19,113.29,113.17,113.27,13303.0,109.7689,109.8659,109.7495,109.8465,13303.0
2024-06-26 13:10:00,113.28,113.44,113.25,113.44,21628.0,109.8562,110.0114,109.8271,110.0114,21628.0
2024-06-26 13:15:00,113.45,113.55,113.4,113.54,30484.0,110.0211,110.1181,109.9726,110.1084,30484.0
2024-06-26 13:20:00,113.5,113.66,113.48,113.58,14581.0,110.0696,110.2247,110.0502,110.1471,14581.0
2024-06-26 13:25:00,113.6,113.65,113.57,113.62,12850.0,110.1665,110.215,110.1374,110.1859,12850.0
2024-06-26 13:30:00,113.63,113.63,113.56,113.63,13432.0,110.1956,110.1956,110.1277,110.1956,13432.0
2024-06-26 13:35:00,113.66,113.73,113.63,113.73,12766.0,110.2247,110.2926,110.1956,110.2926,12766.0
2024-06-26 13:40:00,113.75,113.81,113.55,113.57,41341.0,110.312,110.3702,110.1181,110.1374,41341.0
2024-06-26 13:45:00,113.57,113.59,113.44,113.44,21303.0,110.1374,110.1568,110.0114,110.0114,21303.0
2024-06-26 13:50:00,113.45,113.51,113.44,113.47,24273.0,110.0211,110.0793,110.0114,110.0405,24273.0
2024-06-26 13:55:00,113.48,113.55,113.44,113.54,24925.0,110.0502,110.1181,110.0114,110.1084,24925.0
2024-06-26 14:00:00,113.55,113.63,113.52,113.6,17985.0,110.1181,110.1956,110.089,110.1665,17985.0
2024-06-26 14:05:00,113.6,113.62,113.49,113.5,23592.0,110.1665,110.1859,110.0599,110.0696,23592.0
2024-06-26 14:10:00,113.47,113.47,113.4,113.45,32119.0,110.0405,110.0405,109.9726,110.0211,32119.0
2024-06-26 14:15:00,113.45,113.58,113.44,113.58,15944.0,110.0211,110.1471,110.0114,110.1471,15944.0
2024-06-26 14:20:00,113.57,113.63,113.55,113.6,14409.0,110.1374,110.1956,110.1181,110.1665,14409.0
2024-06-26 14:25:00,113.59,113.61,113.43,113.43,18766.0,110.1568,110.1762,110.0017,110.0017,18766.0
2024-06-26 14:30:00,113.43,113.5,113.43,113.45,23903.0,110.0017,110.0696,110.0017,110.0211,23903.0
2024-06-26 14:35:00,113.45,113.5,113.4,113.43,22223.0,110.0211,110.0696,109.9726,110.0017,22223.0
2024-06-26 14:40:00,113.43,113.46,113.42,113.43,27780.0,110.0017,110.0308,109.992,110.0017,27780.0
2024-06-26 14:45:00,113.44,113.54,113.42,113.51,29943.0,110.0114,110.1084,109.992,110.0793,29943.0
2024-06-26 14:50:00,113.51,113.59,113.44,113.52,24372.0,110.0793,110.1568,110.0114,110.089,24372.0
2024-06-26 14:55:00,113.53,113.63,113.53,113.58,42681.0,110.0987,110.1956,110.0987,110.1471,42681.0
2024-06-26 15:00:00,113.59,113.62,113.54,113.61,32317.0,110.1568,110.1859,110.1084,110.1762,32317.0
2024-06-26 15:05:00,113.61,113.64,113.54,113.55,36627.0,110.1762,110.2053,110.1084,110.1181,36627.0
2024-06-26 15:10:00,113.54,113.63,113.53,113.6,47585.0,110.1084,110.1956,110.0987,110.1665,47585.0
2024-06-26 15:15:00,113.61,113.7,113.6,113.68,39256.0,110.1762,110.2635,110.1665,110.2441,39256.0
2024-06-26 15:20:00,113.68,113.69,113.61,113.63,58242.0,110.2441,110.2538,110.1762,110.1956,58242.0
2024-06-26 15:25:00,113.62,113.62,113.53,113.55,53455.0,110.1859,110.1859,110.0987,110.1181,53455.0
2024-06-26 15:30:00,113.55,113.63,113.52,113.62,57262.0,110.1181,110.1956,110.089,110.1859,57262.0
2024-06-26 15:35:00,113.63,113.66,113.59,113.64,48446.0,110.1956,110.2247,110.1568,110.2053,48446.0
2024-06-26 15:40:00,113.64,113.67,113.58,113.63,48131.0,110.2053,110.2344,110.1471,110.1956,48131.0
2024-06-26 15:45:00,113.63,113.64,113.57,113.63,80217.0,110.1956,110.2053,110.1374,110.1956,80217.0
2024-06-26 15:50:00,113.63,113.83,113.63,113.75,180044.0,110.1956,110.3896,110.1956,110.312,180044.0
2024-06-26 15:55:00,113.74,113.89,113.56,113.6,290520.0,110.3023,110.4478,110.1277,110.1665,290520.0
2024-06-27 09:30:00,114.0,114.21,113.68,113.84,99981.0,110.5545,110.7581,110.2441,110.3993,99981.0
2024-06-27 09:35:00,113.81,114.33,113.68,113.98,61427.0,110.3702,110.8745,110.2441,110.5351,61427.0
2024-06-27 09:40:00,113.96,114.27,113.75,114.24,36884.0,110.5157,110.8163,110.312,110.7872,36884.0
2024-06-27 09:45:00,114.24,114.24,113.9,113.98,30525.0,110.7872,110.7872,110.4575,110.5351,30525.0
2024-06-27 09:50:00,113.98,114.02,113.69,113.72,37855.0,110.5351,110.5738,110.2538,110.2829,37855.0
2024-06-27 09:55:00,113.69,113.8,113.65,113.75,18763.0,110.2538,110.3605,110.215,110.312,18763.0
2024-06-27 10:00:00,113.71,113.74,113.57,113.6,23208.0,110.2732,110.3023,110.1374,110.1665,23208.0
2024-06-27 10:05:00,113.59,113.6,113.47,113.54,23325.0,110.1568,110.1665,110.0405,110.1084,23325.0
2024-06-27 10:10:00,113.54,113.7,113.51,113.51,25946.0,110.1084,110.2635,110.0793,110.0793,25946.0
2024-06-27 10:15:00,113.54,113.54,113.32,113.4,32368.0,110.1084,110.1084,109.895,109.9726,32368.0
2024-06-27 10:20:00,113.38,113.4,113.23,113.34,19884.0,109.9532,109.9726,109.8077,109.9144,19884.0
2024-06-27 10:25:00,113.35,113.46,113.29,113.43,15349.0,109.9241,110.0308,109.8659,110.0017,15349.0
2024-06-27 10:30:00,113.43,113.58,113.43,113.55,19674.0,110.0017,110.1471,110.0017,110.1181,19674.0
2024-06-27 10:35:00,113.56,113.72,113.55,113.62,34508.0,110.1277,110.2829,110.1181,110.1859,34508.0
2024-06-27 10:40:00,113.64,113.72,113.57,113.6,33301.0,110.2053,110.2829,110.1374,110.1665,33301.0
2024-06-27 10:45:00,113.59,113.64,113.52,113.6,23196.0,110.1568,110.2053,110.089,110.1665,23196.0
2024-06-27 10:50:00,113.61,113.62,113.45,113.51,14787.0,110.1762,110.1859,110.0211,110.0793,14787.0
2024-06-27 10:55:00,113.49,113.56,113.47,113.51,15632.0,110.0599,110.1277,110.0405,110.0793,15632.0
2024-06-27 11:00:00,113.51,113.56,113.36,113.36,21928.0,110.0793,110.1277,109.9338,109.9338,21928.0
2024-06-27 11:05:00,113.37,113.46,113.35,113.41,22520.0,109.9435,110.0308,109.9241,109.9823,22520.0
2024-06-27 11:10:00,113.4,113.47,113.33,113.33,22692.0,109.9726,110.0405,109.9047,109.9047,22692.0
2024-06-27 11:15:00,113.32,113.55,113.31,113.55,14279.0,109.895,110.1181,109.8853,110.1181,14279.0
2024-06-27 11:20:00,113.55,113.75,113.51,113.71,14772.0,110.1181,110.312,110.0793,110.2732,14772.0
2024-06-27 11:25:00,113.7,113.77,113.61,113.74,18198.0,110.2635,110.3314,110.1762,110.3023,18198.0
2024-06-27 11:30:00,113.77,113.86,113.67,113.75,30280.0,110.3314,110.4187,110.2344,110.312,30280.0
2024-06-27 11:35:00,113.74,113.83,113.73,113.77,66645.0,110.3023,110.3896,110.2926,110.3314,66645.0
2024-06-27 11:40:00,113.77,113.77,113.46,113.65,32944.0,110.3314,110.3314,110.0308,110.215,32944.0
2024-06-27 11:45:00,113.64,113.65,113.57,113.61,31272.0,110.2053,110.215,110.1374,110.1762,31272.0
2024-06-27 11:50:00,113.61,113.63,113.58,113.58,12095.0,110.1762,110.1956,110.1471,110.1471,12095.0
2024-06-27 11:55:00,113.58,113.7,113.57,113.68,11005.0,110.1471,110.2635,110.1374,110.2441,11005.0
2024-06-27 12:00:00,113.67,113.67,113.5,113.51,17767.0,110.2344,110.2344,110.0696,110.0793,17767.0
2024-06-27 12:05:00,113.5,113.52,113.47,113.47,11098.0,110.0696,110.089,110.0405,110.0405,11098.0
2024-06-27 12:10:00,113.47,113.57,113.46,113.55,14092.0,110.0405,110.1374,110.0308,110.1181,14092.0
2024-06-27 12:15:00,113.54,113.55,113.48,113.51,15965.0,110.1084,110.1181,110.0502,110.0793,15965.0
2024-06-27 12:20:00,113.5,113.55,113.48,113.53,14667.0,110.0696,110.1181,110.0502,110.0987,14667.0
2024-06-27 12:25:00,113.52,113.56,113.5,113.53,15339.0,110.089,110.1277,110.0696,110.0987,15339.0
2024-06-27 12:30:00,113.54,113.57,113.48,113.52,24580.0,110.1084,110.1374,110.0502,110.089,24580.0
2024-06-27 12:35:00,113.51,113.53,113.47,113.49,12811.0,110.0793,110.0987,110.0405,110.0599,12811.0
2024-06-27 12:40:00,113.49,113.61,113.49,113.59,16917.0,110.0599,110.1762,110.0599,110.1568,16917.0
2024-06-27 12:45:00,113.6,113.68,113.59,113.67,12618.0,110.1665,110.2441,110.1568,110.2344,12618.0
2024-06-27 12:50:00,113.68,113.73,113.65,113.7,10668.0,110.2441,110.2926,110.215,110.2635,10668.0
2024-06-27 12:55:00,113.71,113.77,113.69,113.73,10695.0,110.2732,110.3314,110.2538,110.2926,10695.0
2024-06-27 13:00:00,113.72,113.77,113.69,113.71,9689.0,110.2829,110.3314,110.2538,110.2732,9689.0
2024-06-27 13:05:00,113.71,113.82,113.71,113.79,10797.0,110.2732,110.3799,110.2732,110.3508,10797.0
2024-06-27 13:10:00,113.8,113.83,113.72,113.82,15126.0,110.3605,110.3896,110.2829,110.3799,15126.0
2024-06-27 13:15:00,113.81,113.83,113.71,113.72,11826.0,110.3702,110.3896,110.2732,110.2829,11826.0
2024-06-27 13:20:00,113.71,113.73,113.64,113.71,11602.0,110.2732,110.2926,110.2053,110.2732,11602.0
2024-06-27 13:25:00,113.72,113.78,113.71,113.76,15900.0,110.2829,110.3411,110.2732,110.3217,15900.0
2024-06-27 13:30:00,113.76,113.76,113.68,113.69,11526.0,110.3217,110.3217,110.2441,110.2538,11526.0
2024-06-27 13:35:00,113.67,113.74,113.66,113.7,11014.0,110.2344,110.3023,110.2247,110.2635,11014.0
2024-06-27 13:40:00,113.7,113.73,113.67,113.68,18779.0,110.2635,110.2926,110.2344,110.2441,18779.0
2024-06-27 13:45:00,113.67,113.71,113.66,113.7,17432.0,110.2344,110.2732,110.2247,110.2635,17432.0
2024-06-27 13:50:00,113.69,113.72,113.62,113.71,14581.0,110.2538,110.2829,110.1859,110.2732,14581.0
2024-06-27 13:55:00,113.7,113.72,113.62,113.62,15008.0,110.2635,110.2829,110.1859,110.1859,15008.0
2024-06-27 14:00:00,113.61,113.61,113.45,113.47,12626.0,110.1762,110.1762,110.0211,110.0405,12626.0
2024-06-27 14:05:00,113.46,113.46,113.3,113.31,23676.0,110.0308,110.0308,109.8756,109.8853,23676.0
2024-06-27 14:10:00,113.32,113.36,113.28,113.29,12005.0,109.895,109.9338,109.8562,109.8659,12005.0
2024-06-27 14:15:00,113.29,113.36,113.27,113.32,21723.0,109.8659,109.9338,109.8465,109.895,21723.0
2024-06-27 14:20:00,113.33,113.34,113.26,113.29,15776.0,109.9047,109.9144,109.8368,109.8659,15776.0
2024-06-27 14:25:00,113.28,113.29,113.2,113.22,21573.0,109.8562,109.8659,109.7786,109.798,21573.0
2024-06-27 14:30:00,113.21,113.23,113.18,113.23,28845.0,109.7883,109.8077,109.7592,109.8077,28845.0
2024-06-27 14:35:00,113.23,113.24,113.11,113.15,20006.0,109.8077,109.8174,109.6913,109.7301,20006.0
2024-06-27 14:40:00,113.17,113.24,113.16,113.24,13163.0,109.7495,109.8174,109.7398,109.8174,13163.0
2024-06-27 14:45:00,113.24,113.33,113.23,113.32,22174.0,109.8174,109.9047,109.8077,109.895,22174.0
2024-06-27 14:50:00,113.32,113.41,113.32,113.4,35906.0,109.895,109.9823,109.895,109.9726,35906.0
2024-06-27 14:55:00,113.4,113.42,113.32,113.36,35994.0,109.9726,109.992,109.895,109.9338,35994.0
2024-06-27 15:00:00,113.35,113.37,113.3,113.34,20710.0,109.9241,109.9435,109.8756,109.9144,20710.0
2024-06-27 15:05:00,113.33,113.34,113.27,113.29,30063.0,109.9047,109.9144,109.8465,109.8659,30063.0
2024-06-27 15:10:00,113.29,113.31,113.24,113.31,41565.0,109.8659,109.8853,109.8174,109.8853,41565.0
2024-06-27 15:15:00,113.31,113.39,113.26,113.38,32043.0,109.8853,109.9629,109.8368,109.9532,32043.0
2024-06-27 15:20:00,113.39,113.64,113.39,113.64,25792.0,109.9629,110.2053,109.9629,110.2053,25792.0
2024-06-27 15:25:00,113.64,113.81,113.62,113.77,43791.0,110.2053,110.3702,110.1859,110.3314,43791.0
2024-06-27 15:30:00,113.78,113.83,113.74,113.76,38315.0,110.3411,110.3896,110.3023,110.3217,38315.0
2024-06-27 15:35:00,113.76,113.83,113.72,113.8,23130.0,110.3217,110.3896,110.2829,110.3605,23130.0
2024-06-27 15:40:00,113.8,113.88,113.79,113.87,26376.0,110.3605,110.4381,110.3508,110.4284,26376.0
2024-06-27 15:45:00,113.86,113.91,113.8,113.86,50958.0,110.4187,110.4672,110.3605,110.4187,50958.0
2024-06-27 15:50:00,113.88,113.94,113.85,113.9,111271.0,110.4381,110.4963,110.409,110.4575,111271.0
2024-06-27 15:55:00,113.9,114.02,113.83,114.02,245218.0,110.4575,110.5738,110.3896,110.5738,245218.0
2024-06-28 09:30:00,115.4,115.55,115.07,115.43,101780.0,111.9121,112.0576,111.5921,111.9412,101780.0
2024-06-28 09:35:00,115.47,115.57,115.22,115.22,50772.0,111.98,112.077,111.7376,111.7376,50772.0
2024-06-28 09:40:00,115.27,115.3,114.91,115.16,36169.0,111.7861,111.8152,111.4369,111.6794,36169.0
2024-06-28 09:45:00,115.12,115.21,114.82,114.83,25027.0,111.6406,111.7279,111.3497,111.3594,25027.0
2024-06-28 09:50:00,114.84,115.06,114.78,115.02,31103.0,111.3691,111.5824,111.3109,111.5436,31103.0
2024-06-28 09:55:00,115.02,115.07,114.49,114.49,23760.0,111.5436,111.5921,111.0296,111.0296,23760.0
2024-06-28 10:00:00,114.53,114.65,114.16,114.21,18105.0,111.0684,111.1848,110.7096,110.7581,18105.0
2024-06-28 10:05:00,114.23,114.51,114.17,114.39,24303.0,110.7775,111.049,110.7193,110.9327,24303.0
2024-06-28 10:10:00,114.4,114.47,114.21,114.27,27585.0,110.9424,111.0102,110.7581,110.8163,27585.0
2024-06-28 10:15:00,114.22,114.22,113.99,114.07,29239.0,110.7678,110.7678,110.5448,110.6223,29239.0
2024-06-28 10:20:00,114.0,114.41,113.97,114.28,20948.0,110.5545,110.9521,110.5254,110.826,20948.0
2024-06-28 10:25:00,114.29,114.43,114.21,114.36,18241.0,110.8357,110.9715,110.7581,110.9036,18241.0
2024-06-28 10:30:00,114.37,114.41,114.16,114.18,17172.0,110.9133,110.9521,110.7096,110.729,17172.0
2024-06-28 10:35:00,114.2,114.45,114.18,114.42,18541.0,110.7484,110.9908,110.729,110.9618,18541.0
2024-06-28 10:40:00,114.4,114.42,114.18,114.31,21661.0,110.9424,110.9618,110.729,110.8551,21661.0
2024-06-28 10:45:00,114.34,114.45,114.32,114.44,24722.0,110.8842,110.9908,110.8648,110.9812,24722.0
2024-06-28 10:50:00,114.44,114.54,114.41,114.52,28473.0,110.9812,111.0781,110.9521,111.0587,28473.0
2024-06-28 10:55:00,114.54,114.57,114.44,114.48,24180.0,111.0781,111.1072,110.9812,111.0199,24180.0
2024-06-28 11:00:00,114.48,114.5,114.31,114.49,27186.0,111.0199,111.0393,110.8551,111.0296,27186.0
2024-06-28 11:05:00,114.46,114.57,114.41,114.43,11004.0,111.0005,111.1072,110.9521,110.9715,11004.0
2024-06-28 11:10:00,114.43,114.61,114.42,114.58,24453.0,110.9715,111.146,110.9618,111.1169,24453.0
2024-06-28 11:15:00,114.57,114.62,114.53,114.59,27001.0,111.1072,111.1557,111.0684,111.1266,27001.0
2024-06-28 11:20:00,114.59,114.7,114.57,114.65,20036.0,111.1266,111.2333,111.1072,111.1848,20036.0
2024-06-28 11:25:00,114.65,114.72,114.6,114.63,17648.0,111.1848,111.2527,111.1363,111.1654,17648.0
2024-06-28 11:30:00,114.64,114.68,114.44,114.5,25936.0,111.1751,111.2139,110.9812,111.0393,25936.0
2024-06-28 11:35:00,114.49,114.56,114.44,114.52,30431.0,111.0296,111.0975,110.9812,111.0587,30431.0
2024-06-28 11:40:00,114.55,114.57,114.46,114.57,20965.0,111.0878,111.1072,111.0005,111.1072,20965.0
2024-06-28 11:45:00,114.57,114.57,114.34,114.35,15170.0,111.1072,111.1072,110.8842,110.8939,15170.0
2024-06-28 11:50:00,114.35,114.51,114.35,114.46,12958.0,110.8939,111.049,110.8939,111.0005,12958.0
2024-06-28 11:55:00,114.48,114.6,114.48,114.58,14655.0,111.0199,111.1363,111.0199,111.1169,14655.0
2024-06-28 12:00:00,114.56,114.67,114.54,114.64,14626.0,111.0975,111.2042,111.0781,111.1751,14626.0
2024-06-28 12:05:00,114.64,114.69,114.6,114.68,13156.0,111.1751,111.2236,111.1363,111.2139,13156.0
2024-06-28 12:10:00,114.68,114.77,114.63,114.77,11374.0,111.2139,111.3012,111.1654,111.3012,11374.0
2024-06-28 12:15:00,114.77,114.81,114.7,114.76,44528.0,111.3012,111.34,111.2333,111.2915,44528.0
2024-06-28 12:20:00,114.75,114.84,114.62,114.67,22209.0,111.2818,111.3691,111.1557,111.2042,22209.0
2024-06-28 12:25:00,114.68,114.89,114.67,114.86,35313.0,111.2139,111.4176,111.2042,111.3885,35313.0
2024-06-28 12:30:00,114.86,114.91,114.78,114.89,21919.0,111.3885,111.4369,111.3109,111.4176,21919.0
2024-06-28 12:35:00,114.87,114.9,114.81,114.82,23644.0,111.3982,111.4272,111.34,111.3497,23644.0
2024-06-28 12:40:00,114.8,114.88,114.8,114.87,20224.0,111.3303,111.4079,111.3303,111.3982,20224.0
2024-06-28 12:45:00,114.89,114.98,114.89,114.93,11977.0,111.4176,111.5048,111.4176,111.4563,11977.0
2024-06-28 12:50:00,114.95,114.99,114.94,114.94,11262.0,111.4757,111.5145,111.466,111.466,11262.0
2024-06-28 12:55:00,114.93,114.94,114.81,114.81,20381.0,111.4563,111.466,111.34,111.34,20381.0
2024-06-28 13:00:00,114.8,114.89,114.65,114.87,22169.0,111.3303,111.4176,111.1848,111.3982,22169.0
2024-06-28 13:05:00,114.85,114.94,114.85,114.93,7609.0,111.3788,111.466,111.3788,111.4563,7609.0
2024-06-28 13:10:00,114.92,114.95,114.76,114.81,14267.0,111.4466,111.4757,111.2915,111.34,14267.0
2024-06-28 13:15:00,114.81,114.89,114.79,114.85,15075.0,111.34,111.4176,111.3206,111.3788,15075.0
2024-06-28 13:20:00,114.82,114.88,114.8,114.86,21763.0,111.3497,111.4079,111.3303,111.3885,21763.0
2024-06-28 13:25:00,114.85,114.86,114.66,114.67,16536.0,111.3788,111.3885,111.1945,111.2042,16536.0
2024-06-28 13:30:00,114.65,114.73,114.65,114.68,18659.0,111.1848,111.2624,111.1848,111.2139,18659.0
2024-06-28 13:35:00,114.68,114.75,114.66,114.75,22160.0,111.2139,111.2818,111.1945,111.2818,22160.0
2024-06-28 13:40:00,114.74,114.74,114.55,114.59,18051.0,111.2721,111.2721,111.0878,111.1266,18051.0
2024-06-28 13:45:00,114.6,114.63,114.5,114.57,18278.0,111.1363,111.1654,111.0393,111.1072,18278.0
2024-06-28 13:50:00,114.58,114.59,114.46,114.5,16932.0,111.1169,111.1266,111.0005,111.0393,16932.0
2024-06-28 13:55:00,114.48,114.5,114.38,114.39,17036.0,111.0199,111.0393,110.923,110.9327,17036.0
2024-06-28 14:00:00,114.38,114.4,114.13,114.14,72033.0,110.923,110.9424,110.6805,110.6902,72033.0
2024-06-28 14:05:00,114.13,114.13,113.98,114.03,35162.0,110.6805,110.6805,110.5351,110.5835,35162.0
2024-06-28 14:10:00,114.03,114.07,113.96,114.01,22499.0,110.5835,110.6223,110.5157,110.5641,22499.0
2024-06-28 14:15:00,114.0,114.02,113.9,113.98,28493.0,110.5545,110.5738,110.4575,110.5351,28493.0
2024-06-28 14:20:00,113.98,113.99,113.75,113.77,30506.0,110.5351,110.5448,110.312,110.3314,30506.0
2024-06-28 14:25:00,113.76,113.85,113.74,113.75,32321.0,110.3217,110.409,110.3023,110.312,32321.0
2024-06-28 14:30:00,113.73,113.76,113.64,113.69,20508.0,110.2926,110.3217,110.2053,110.2538,20508.0
2024-06-28 14:35:00,113.68,113.77,113.65,113.7,29680.0,110.2441,110.3314,110.215,110.2635,29680.0
2024-06-28 14:40:00,113.71,113.85,113.69,113.8,25031.0,110.2732,110.409,110.2538,110.3605,25031.0
2024-06-28 14:45:00,113.8,113.8,113.7,113.79,20468.0,110.3605,110.3605,110.2635,110.3508,20468.0
2024-06-28 14:50:00,113.79,113.8,113.75,113.79,12296.0,110.3508,110.3605,110.312,110.3508,12296.0
2024-06-28 14:55:00,113.81,113.91,113.8,113.91,18036.0,110.3702,110.4672,110.3605,110.4672,18036.0
2024-06-28 15:00:00,113.91,113.92,113.8,113.83,32757.0,110.4672,110.4769,110.3605,110.3896,32757.0
2024-06-28 15:05:00,113.83,113.9,113.75,113.9,18465.0,110.3896,110.4575,110.312,110.4575,18465.0
2024-06-28 15:10:00,113.91,113.99,113.9,113.96,26542.0,110.4672,110.5448,110.4575,110.5157,26542.0
2024-06-28 15:15:00,113.96,113.98,113.89,113.98,20923.0,110.5157,110.5351,110.4478,110.5351,20923.0
2024-06-28 15:20:00,113.97,114.17,113.93,114.13,33263.0,110.5254,110.7193,110.4866,110.6805,33263.0
2024-06-28 15:25:00,114.15,114.16,114.03,114.05,42647.0,110.6999,110.7096,110.5835,110.6029,42647.0
2024-06-28 15:30:00,114.06,114.17,113.86,114.0,44103.0,110.6126,110.7193,110.4187,110.5545,44103.0
2024-06-28 15:35:00,114.01,114.09,113.94,114.05,30796.0,110.5641,110.6417,110.4963,110.6029,30796.0
2024-06-28 15:40:00,114.05,114.17,114.03,114.14,42035.0,110.6029,110.7193,110.5835,110.6902,42035.0
2024-06-28 15:45:00,114.14,114.28,114.13,114.19,61518.0,110.6902,110.826,110.6805,110.7387,61518.0
2024-06-28 15:50:00,114.19,114.48,114.14,114.43,119685.0,110.7387,111.0199,110.6902,110.9715,119685.0
2024-06-28 15:55:00,114.43,114.43,114.2,114.38,263225.0,110.9715,110.9715,110.7484,110.923,263225.0
2024-07-01 09:30:00,115.04,115.2,114.43,114.72,97444.0,111.563,111.7182,110.9715,111.2527,97444.0
2024-07-01 09:35:00,114.75,114.94,114.36,114.73,73188.0,111.2818,111.466,110.9036,111.2624,73188.0
2024-07-01 09:40:00,114.76,114.98,114.72,114.87,24431.0,111.2915,111.5048,111.2527,111.3982,24431.0
2024-07-01 09:45:00,114.91,115.28,114.83,115.2,29505.0,111.4369,111.7958,111.3594,111.7182,29505.0
2024-07-01 09:50:00,115.2,115.46,115.17,115.36,20889.0,111.7182,111.9703,111.6891,111.8733,20889.0
2024-07-01 09:55:00,115.39,115.41,115.18,115.18,42548.0,111.9024,111.9218,111.6988,111.6988,42548.0
2024-07-01 10:00:00,115.22,115.26,114.88,114.89,31028.0,111.7376,111.7764,111.4079,111.4176,31028.0
2024-07-01 10:05:00,114.86,114.92,114.59,114.59,23061.0,111.3885,111.4466,111.1266,111.1266,23061.0
2024-07-01 10:10:00,114.59,114.65,114.31,114.37,13729.0,111.1266,111.1848,110.8551,110.9133,13729.0
2024-07-01 10:15:00,114.4,114.42,113.96,113.98,38123.0,110.9424,110.9618,110.5157,110.5351,38123.0
2024-07-01 10:20:00,113.94,114.03,113.68,113.82,53605.0,110.4963,110.5835,110.2441,110.3799,53605.0
2024-07-01 10:25:00,113.84,113.9,113.8,113.81,30864.0,110.3993,110.4575,110.3605,110.3702,30864.0
2024-07-01 10:30:00,113.81,113.84,113.66,113.75,22930.0,110.3702,110.3993,110.2247,110.312,22930.0
2024-07-01 10:35:00,113.74,113.89,113.67,113.73,42421.0,110.3023,110.4478,110.2344,110.2926,42421.0
2024-07-01 10:40:00,113.69,113.86,113.65,113.86,20429.0,110.2538,110.4187,110.215,110.4187,20429.0
2024-07-01 10:45:00,113.89,113.99,113.78,113.79,12102.0,110.4478,110.5448,110.3411,110.3508,12102.0
2024-07-01 10:50:00,113.8,114.05,113.79,113.98,22625.0,110.3605,110.6029,110.3508,110.5351,22625.0
2024-07-01 10:55:00,114.02,114.12,113.99,114.09,24947.0,110.5738,110.6708,110.5448,110.6417,24947.0
2024-07-01 11:00:00,114.08,114.18,114.07,114.12,10273.0,110.632,110.729,110.6223,110.6708,10273.0
2024-07-01 11:05:00,114.15,114.28,114.07,114.23,49490.0,110.6999,110.826,110.6223,110.7775,49490.0
2024-07-01 11:10:00,114.23,114.24,113.99,113.99,19504.0,110.7775,110.7872,110.5448,110.5448,19504.0
2024-07-01 11:15:00,113.97,114.15,113.93,114.14,10158.0,110.5254,110.6999,110.4866,110.6902,10158.0
2024-07-01 11:20:00,114.12,114.29,114.09,114.25,19739.0,110.6708,110.8357,110.6417,110.7969,19739.0
2024-07-01 11:25:00,114.27,114.35,114.22,114.31,16247.0,110.8163,110.8939,110.7678,110.8551,16247.0
2024-07-01 11:30:00,114.38,114.61,114.34,114.46,16905.0,110.923,111.146,110.8842,111.0005,16905.0
2024-07-01 11:35:00,114.48,114.61,114.38,114.53,22440.0,111.0199,111.146,110.923,111.0684,22440.0
2024-07-01 11:40:00,114.55,114.56,114.5,114.56,10492.0,111.0878,111.0975,111.0393,111.0975,10492.0
2024-07-01 11:45:00,114.58,114.71,114.58,114.64,20580.0,111.1169,111.243,111.1169,111.1751,20580.0
2024-07-01 11:50:00,114.65,114.74,114.65,114.7,22575.0,111.1848,111.2721,111.1848,111.2333,22575.0
2024-07-01 11:55:00,114.69,114.71,114.63,114.69,14798.0,111.2236,111.243,111.1654,111.2236,14798.0
2024-07-01 12:00:00,114.67,114.68,114.46,114.49,17617.0,111.2042,111.2139,111.0005,111.0296,17617.0
2024-07-01 12:05:00,114.5,114.55,114.49,114.53,8885.0,111.0393,111.0878,111.0296,111.0684,8885.0
2024-07-01 12:10:00,114.52,114.52,114.39,114.42,10628.0,111.0587,111.0587,110.9327,110.9618,10628.0
2024-07-01 12:15:00,114.42,114.43,114.35,114.43,5814.0,110.9618,110.9715,110.8939,110.9715,5814.0
2024-07-01 12:20:00,114.47,114.52,114.44,114.45,8173.0,111.0102,111.0587,110.9812,110.9908,8173.0
2024-07-01 12:25:00,114.47,114.5,114.45,114.49,14146.0,111.0102,111.0393,110.9908,111.0296,14146.0
2024-07-01 12:30:00,114.48,114.56,114.45,114.56,7853.0,111.0199,111.0975,110.9908,111.0975,7853.0
2024-07-01 12:35:00,114.56,114.67,114.49,114.63,11631.0,111.0975,111.2042,111.0296,111.1654,11631.0
2024-07-01 12:40:00,114.65,114.67,114.61,114.63,8210.0,111.1848,111.2042,111.146,111.1654,8210.0
2024-07-01 12:45:00,114.64,114.71,114.49,114.51,12040.0,111.1751,111.243,111.0296,111.049,12040.0
2024-07-01 12:50:00,114.5,114.52,114.45,114.47,16979.0,111.0393,111.0587,110.9908,111.0102,16979.0
2024-07-01 12:55:00,114.48,114.6,114.48,114.59,8142.0,111.0199,111.1363,111.0199,111.1266,8142.0
2024-07-01 13:00:00,114.56,114.6,114.53,114.58,10639.0,111.0975,111.1363,111.0684,111.1169,10639.0
2024-07-01 13:05:00,114.58,114.74,114.58,114.72,11676.0,111.1169,111.2721,111.1169,111.2527,11676.0
2024-07-01 13:10:00,114.72,114.74,114.6,114.63,14036.0,111.2527,111.2721,111.1363,111.1654,14036.0
2024-07-01 13:15:00,114.63,114.64,114.58,114.58,12467.0,111.1654,111.1751,111.1169,111.1169,12467.0
2024-07-01 13:20:00,114.61,114.64,114.55,114.59,17946.0,111.146,111.1751,111.0878,111.1266,17946.0
2024-07-01 13:25:00,114.6,114.69,114.6,114.65,10769.0,111.1363,111.2236,111.1363,111.1848,10769.0
2024-07-01 13:30:00,114.64,114.72,114.61,114.67,20994.0,111.1751,111.2527,111.146,111.2042,20994.0
2024-07-01 13:35:00,114.67,114.71,114.64,114.69,17951.0,111.2042,111.243,111.1751,111.2236,17951.0
2024-07-01 13:40:00,114.69,114.81,114.67,114.78,17462.0,111.2236,111.34,111.2042,111.3109,17462.0
2024-07-01 13:45:00,114.77,114.95,114.76,114.94,14147.0,111.3012,111.4757,111.2915,111.466,14147.0
2024-07-01 13:50:00,114.95,114.99,114.88,114.9,23746.0,111.4757,111.5145,111.4079,111.4272,23746.0
2024-07-01 13:55:00,114.88,114.89,114.77,114.77,17228.0,111.4079,111.4176,111.3012,111.3012,17228.0
2024-07-01 14:00:00,114.76,114.8,114.68,114.68,10940.0,111.2915,111.3303,111.2139,111.2139,10940.0
2024-07-01 14:05:00,114.67,114.82,114.67,114.79,19030.0,111.2042,111.3497,111.2042,111.3206,19030.0
2024-07-01 14:10:00,114.81,114.84,114.75,114.82,15675.0,111.34,111.3691,111.2818,111.3497,15675.0
2024-07-01 14:15:00,114.82,114.83,114.75,114.77,12588.0,111.3497,111.3594,111.2818,111.3012,12588.0
2024-07-01 14:20:00,114.76,114.78,114.59,114.61,19132.0,111.2915,111.3109,111.1266,111.146,19132.0
2024-07-01 14:25:00,114.61,114.61,114.5,114.54,15195.0,111.146,111.146,111.0393,111.0781,15195.0
2024-07-01 14:30:00,114.55,114.57,114.51,114.53,16607.0,111.0878,111.1072,111.049,111.0684,16607.0
2024-07-01 14:35:00,114.53,114.54,114.41,114.42,18241.0,111.0684,111.0781,110.9521,110.9618,18241.0
2024-07-01 14:40:00,114.42,114.42,114.31,114.36,27687.0,110.9618,110.9618,110.8551,110.9036,27687.0
2024-07-01 14:45:00,114.36,114.42,114.34,114.36,17845.0,110.9036,110.9618,110.8842,110.9036,17845.0
2024-07-01 14:50:00,114.37,114.4,114.28,114.28,17213.0,110.9133,110.9424,110.826,110.826,17213.0
2024-07-01 14:55:00,114.28,114.33,114.28,114.33,12013.0,110.826,110.8745,110.826,110.8745,12013.0
2024-07-01 15:00:00,114.32,114.33,114.22,114.23,17980.0,110.8648,110.8745,110.7678,110.7775,17980.0
2024-07-01 15:05:00,114.25,114.32,114.24,114.32,14921.0,110.7969,110.8648,110.7872,110.8648,14921.0
2024-07-01 15:10:00,114.31,114.33,114.25,114.26,27175.0,110.8551,110.8745,110.7969,110.8066,27175.0
2024-07-01 15:15:00,114.25,114.36,114.23,114.33,40505.0,110.7969,110.9036,110.7775,110.8745,40505.0
2024-07-01 15:20:00,114.34,114.35,114.29,114.33,26741.0,110.8842,110.8939,110.8357,110.8745,26741.0
2024-07-01 15:25:00,114.36,114.43,114.25,114.41,34552.0,110.9036,110.9715,110.7969,110.9521,34552.0
2024-07-01 15:30:00,114.4,114.46,114.33,114.41,32202.0,110.9424,111.0005,110.8745,110.9521,32202.0
2024-07-01 15:35:00,114.43,114.43,114.32,114.39,41402.0,110.9715,110.9715,110.8648,110.9327,41402.0
2024-07-01 15:40:00,114.39,114.44,114.35,114.41,28505.0,110.9327,110.9812,110.8939,110.9521,28505.0
2024-07-01 15:45:00,114.42,114.51,114.39,114.48,41812.0,110.9618,111.049,110.9327,111.0199,41812.0
2024-07-01 15:50:00,114.48,114.56,114.37,114.44,74132.0,111.0199,111.0975,110.9133,110.9812,74132.0
2024-07-01 15:55:00,114.44,114.53,114.31,114.36,172985.0,110.9812,111.0684,110.8551,110.9036,172985.0
2024-07-02 09:30:00,115.38,115.38,114.71,115.23,77290.0,111.8927,111.8927,111.243,111.7473,77290.0
2024-07-02 09:35:00,115.15,115.32,114.89,115.25,24616.0,111.6697,111.8346,111.4176,111.7667,24616.0
2024-07-02 09:40:00,115.28,115.36,115.14,115.19,22890.0,111.7958,111.8733,111.66,111.7085,22890.0
2024-07-02 09:45:00,115.14,115.24,114.95,115.14,28678.0,111.66,111.757,111.4757,111.66,28678.0
2024-07-02 09:50:00,115.15,115.31,115.1,115.3,9663.0,111.6697,111.8249,111.6212,111.8152,9663.0
2024-07-02 09:55:00,115.3,115.61,115.27,115.51,25256.0,111.8152,112.1158,111.7861,112.0188,25256.0
2024-07-02 10:00:00,115.52,115.52,115.2,115.28,36886.0,112.0285,112.0285,111.7182,111.7958,36886.0
2024-07-02 10:05:00,115.3,115.34,115.06,115.12,20897.0,111.8152,111.8539,111.5824,111.6406,20897.0
2024-07-02 10:10:00,115.1,115.1,114.87,114.92,26102.0,111.6212,111.6212,111.3982,111.4466,26102.0
2024-07-02 10:15:00,114.9,114.97,114.77,114.77,10753.0,111.4272,111.4951,111.3012,111.3012,10753.0
2024-07-02 10:20:00,114.79,114.89,114.77,114.86,9228.0,111.3206,111.4176,111.3012,111.3885,9228.0
2024-07-02 10:25:00,114.84,114.92,114.69,114.9,48129.0,111.3691,111.4466,111.2236,111.4272,48129.0
2024-07-02 10:30:00,114.91,114.92,114.69,114.72,21180.0,111.4369,111.4466,111.2236,111.2527,21180.0
2024-07-02 10:35:00,114.71,114.8,114.55,114.56,19684.0,111.243,111.3303,111.0878,111.0975,19684.0
2024-07-02 10:40:00,114.57,114.57,114.35,114.41,16077.0,111.1072,111.1072,110.8939,110.9521,16077.0
2024-07-02 10:45:00,114.41,114.43,114.32,114.35,19214.0,110.9521,110.9715,110.8648,110.8939,19214.0
2024-07-02 10:50:00,114.37,114.42,114.3,114.36,17764.0,110.9133,110.9618,110.8454,110.9036,17764.0
2024-07-02 10:55:00,114.37,114.39,114.26,114.26,11073.0,110.9133,110.9327,110.8066,110.8066,11073.0
2024-07-02 11:00:00,114.29,114.29,114.02,114.02,21868.0,110.8357,110.8357,110.5738,110.5738,21868.0
2024-07-02 11:05:00,114.02,114.04,113.86,113.96,33677.0,110.5738,110.5932,110.4187,110.5157,33677.0
2024-07-02 11:10:00,113.95,114.11,113.94,114.03,20738.0,110.506,110.6611,110.4963,110.5835,20738.0
2024-07-02 11:15:00,114.03,114.35,114.02,114.33,17358.0,110.5835,110.8939,110.5738,110.8745,17358.0
2024-07-02 11:20:00,114.32,114.47,114.3,114.45,34662.0,110.8648,111.0102,110.8454,110.9908,34662.0
2024-07-02 11:25:00,114.47,114.47,114.33,114.4,18958.0,111.0102,111.0102,110.8745,110.9424,18958.0
2024-07-02 11:30:00,114.39,114.62,114.39,114.58,19052.0,110.9327,111.1557,110.9327,111.1169,19052.0
2024-07-02 11:35:00,114.57,114.6,114.3,114.32,30935.0,111.1072,111.1363,110.8454,110.8648,30935.0
2024-07-02 11:40:00,114.32,114.32,114.17,114.28,31087.0,110.8648,110.8648,110.7193,110.826,31087.0
2024-07-02 11:45:00,114.3,114.35,114.22,114.23,12445.0,110.8454,110.8939,110.7678,110.7775,12445.0
2024-07-02 11:50:00,114.25,114.27,114.11,114.11,37132.0,110.7969,110.8163,110.6611,110.6611,37132.0
2024-07-02 11:55:00,114.13,114.18,114.02,114.04,14142.0,110.6805,110.729,110.5738,110.5932,14142.0
2024-07-02 12:00:00,114.04,114.08,113.89,113.91,20552.0,110.5932,110.632,110.4478,110.4672,20552.0
2024-07-02 12:05:00,113.92,113.92,113.75,113.75,12821.0,110.4769,110.4769,110.312,110.312,12821.0
2024-07-02 12:10:00,113.75,114.05,113.73,114.05,18552.0,110.312,110.6029,110.2926,110.6029,18552.0
2024-07-02 12:15:00,114.06,114.2,114.06,114.07,11313.0,110.6126,110.7484,110.6126,110.6223,11313.0
2024-07-02 12:20:00,114.06,114.08,114.02,114.04,8506.0,110.6126,110.632,110.5738,110.5932,8506.0
2024-07-02 12:25:00,114.04,114.1,113.99,114.0,11477.0,110.5932,110.6514,110.5448,110.5545,11477.0
2024-07-02 12:30:00,114.01,114.04,113.94,113.96,9719.0,110.5641,110.5932,110.4963,110.5157,9719.0
2024-07-02 12:35:00,113.95,113.99,113.88,113.88,13968.0,110.506,110.5448,110.4381,110.4381,13968.0
2024-07-02 12:40:00,113.89,113.89,113.82,113.88,11618.0,110.4478,110.4478,110.3799,110.4381,11618.0
2024-07-02 12:45:00,113.86,113.97,113.86,113.92,34737.0,110.4187,110.5254,110.4187,110.4769,34737.0
2024-07-02 12:50:00,113.92,114.03,113.89,114.0,34459.0,110.4769,110.5835,110.4478,110.5545,34459.0
2024-07-02 12:55:00,114.0,114.0,113.86,113.87,21277.0,110.5545,110.5545,110.4187,110.4284,21277.0
2024-07-02 13:00:00,113.86,113.86,113.69,113.7,15175.0,110.4187,110.4187,110.2538,110.2635,15175.0
2024-07-02 13:05:00,113.69,113.75,113.58,113.73,14816.0,110.2538,110.312,110.1471,110.2926,14816.0
2024-07-02 13:10:00,113.75,113.92,113.74,113.9,26072.0,110.312,110.4769,110.3023,110.4575,26072.0
2024-07-02 13:15:00,113.89,113.92,113.81,113.81,13545.0,110.4478,110.4769,110.3702,110.3702,13545.0
2024-07-02 13:20:00,113.79,113.79,113.62,113.62,18817.0,110.3508,110.3508,110.1859,110.1859,18817.0
2024-07-02 13:25:00,113.62,113.75,113.57,113.72,14362.0,110.1859,110.312,110.1374,110.2829,14362.0
2024-07-02 13:30:00,113.73,113.8,113.71,113.74,9461.0,110.2926,110.3605,110.2732,110.3023,9461.0
2024-07-02 13:35:00,113.74,113.75,113.65,113.67,28875.0,110.3023,110.312,110.215,110.2344,28875.0
2024-07-02 13:40:00,113.67,113.67,113.45,113.45,19482.0,110.2344,110.2344,110.0211,110.0211,19482.0
2024-07-02 13:45:00,113.45,113.58,113.39,113.53,12451.0,110.0211,110.1471,109.9629,110.0987,12451.0
2024-07-02 13:50:00,113.54,113.57,113.5,113.53,19013.0,110.1084,110.1374,110.0696,110.0987,19013.0
2024-07-02 13:55:00,113.53,113.65,113.53,113.61,18133.0,110.0987,110.215,110.0987,110.1762,18133.0
2024-07-02 14:00:00,113.62,113.71,113.6,113.7,11825.0,110.1859,110.2732,110.1665,110.2635,11825.0
2024-07-02 14:05:00,113.69,113.69,113.55,113.69,20850.0,110.2538,110.2538,110.1181,110.2538,20850.0
2024-07-02 14:10:00,113.69,113.86,113.69,113.84,14098.0,110.2538,110.4187,110.2538,110.3993,14098.0
2024-07-02 14:15:00,113.84,113.84,113.61,113.68,11529.0,110.3993,110.3993,110.1762,110.2441,11529.0
2024-07-02 14:20:00,113.68,113.81,113.68,113.72,7228.0,110.2441,110.3702,110.2441,110.2829,7228.0
2024-07-02 14:25:00,113.72,113.8,113.7,113.72,9527.0,110.2829,110.3605,110.2635,110.2829,9527.0
2024-07-02 14:30:00,113.72,113.79,113.67,113.75,11217.0,110.2829,110.3508,110.2344,110.312,11217.0
2024-07-02 14:35:00,113.75,113.79,113.65,113.65,23064.0,110.312,110.3508,110.215,110.215,23064.0
2024-07-02 14:40:00,113.66,113.66,113.55,113.55,20630.0,110.2247,110.2247,110.1181,110.1181,20630.0
2024-07-02 14:45:00,113.54,113.57,113.45,113.45,19589.0,110.1084,110.1374,110.0211,110.0211,19589.0
2024-07-02 14:50:00,113.45,113.47,113.41,113.44,39654.0,110.0211,110.0405,109.9823,110.0114,39654.0
2024-07-02 14:55:00,113.43,113.46,113.33,113.38,34236.0,110.0017,110.0308,109.9047,109.9532,34236.0
2024-07-02 15:00:00,113.36,113.5,113.35,113.5,33664.0,109.9338,110.0696,109.9241,110.0696,33664.0
2024-07-02 15:05:00,113.55,113.75,113.53,113.73,21710.0,110.1181,110.312,110.0987,110.2926,21710.0
2024-07-02 15:10:00,113.74,113.84,113.74,113.82,31345.0,110.3023,110.3993,110.3023,110.3799,31345.0
2024-07-02 15:15:00,113.83,113.95,113.76,113.92,34589.0,110.3896,110.506,110.3217,110.4769,34589.0
2024-07-02 15:20:00,113.92,114.01,113.89,113.99,34197.0,110.4769,110.5641,110.4478,110.5448,34197.0
2024-07-02 15:25:00,113.98,114.02,113.91,113.96,33295.0,110.5351,110.5738,110.4672,110.5157,33295.0
2024-07-02 15:30:00,113.95,114.07,113.92,114.02,28903.0,110.506,110.6223,110.4769,110.5738,28903.0
2024-07-02 15:35:00,114.01,114.05,113.82,113.84,35039.0,110.5641,110.6029,110.3799,110.3993,35039.0
2024-07-02 15:40:00,113.84,113.87,113.65,113.66,40249.0,110.3993,110.4284,110.215,110.2247,40249.0
2024-07-02 15:45:00,113.66,113.77,113.66,113.67,66013.0,110.2247,110.3314,110.2247,110.2344,66013.0
2024-07-02 15:50:00,113.68,113.91,113.63,113.9,80639.0,110.2441,110.4672,110.1956,110.4575,80639.0
2024-07-02 15:55:00,113.89,114.17,113.83,114.15,169744.0,110.4478,110.7193,110.3896,110.6999,169744.0
2024-07-03 09:30:00,114.05,114.33,113.7,114.18,63164.0,110.6029,110.8745,110.2635,110.729,63164.0
2024-07-03 09:35:00,114.16,114.52,114.16,114.27,22217.0,110.7096,111.0587,110.7096,110.8163,22217.0
2024-07-03 09:40:00,114.27,114.43,114.05,114.34,37787.0,110.8163,110.9715,110.6029,110.8842,37787.0
2024-07-03 09:45:00,114.3,114.56,114.21,114.39,20926.0,110.8454,111.0975,110.7581,110.9327,20926.0
2024-07-03 09:50:00,114.4,114.54,114.37,114.42,23423.0,110.9424,111.0781,110.9133,110.9618,23423.0
2024-07-03 09:55:00,114.47,114.49,114.36,114.44,18812.0,111.0102,111.0296,110.9036,110.9812,18812.0
2024-07-03 10:00:00,114.5,114.68,114.46,114.68,30459.0,111.0393,111.2139,111.0005,111.2139,30459.0
2024-07-03 10:05:00,114.69,115.03,114.68,115.01,38511.0,111.2236,111.5533,111.2139,111.5339,38511.0
2024-07-03 10:10:00,115.02,115.02,114.91,115.0,26642.0,111.5436,111.5436,111.4369,111.5242,26642.0
2024-07-03 10:15:00,115.0,115.07,114.9,114.92,14991.0,111.5242,111.5921,111.4272,111.4466,14991.0
2024-07-03 10:20:00,114.95,115.04,114.89,114.96,27650.0,111.4757,111.563,111.4176,111.4854,27650.0
2024-07-03 10:25:00,115.02,115.1,114.94,115.1,42826.0,111.5436,111.6212,111.466,111.6212,42826.0
2024-07-03 10:30:00,115.11,115.56,115.11,115.48,82024.0,111.6309,112.0673,111.6309,111.9897,82024.0
2024-07-03 10:35:00,115.51,115.66,115.36,115.41,41750.0,112.0188,112.1643,111.8733,111.9218,41750.0
2024-07-03 10:40:00,115.41,115.41,115.19,115.3,18080.0,111.9218,111.9218,111.7085,111.8152,18080.0
2024-07-03 10:45:00,115.3,115.33,114.92,114.92,29797.0,111.8152,111.8443,111.4466,111.4466,29797.0
2024-07-03 10:50:00,114.92,114.94,114.67,114.69,29660.0,111.4466,111.466,111.2042,111.2236,29660.0
2024-07-03 10:55:00,114.7,114.77,114.51,114.61,22645.0,111.2333,111.3012,111.049,111.146,22645.0
2024-07-03 11:00:00,114.63,114.86,114.59,114.86,17273.0,111.1654,111.3885,111.1266,111.3885,17273.0
2024-07-03 11:05:00,114.88,114.92,114.74,114.76,18906.0,111.4079,111.4466,111.2721,111.2915,18906.0
2024-07-03 11:10:00,114.75,114.81,114.55,114.57,20499.0,111.2818,111.34,111.0878,111.1072,20499.0
2024-07-03 11:15:00,114.57,114.57,114.45,114.51,16478.0,111.1072,111.1072,110.9908,111.049,16478.0
2024-07-03 11:20:00,114.53,114.66,114.51,114.54,23872.0,111.0684,111.1945,111.049,111.0781,23872.0
2024-07-03 11:25:00,114.53,114.62,114.36,114.44,26832.0,111.0684,111.1557,110.9036,110.9812,26832.0
2024-07-03 11:30:00,114.46,114.5,114.38,114.49,15459.0,111.0005,111.0393,110.923,111.0296,15459.0
2024-07-03 11:35:00,114.5,114.58,114.47,114.49,16836.0,111.0393,111.1169,111.0102,111.0296,16836.0
2024-07-03 11:40:00,114.49,114.55,114.46,114.46,16275.0,111.0296,111.0878,111.0005,111.0005,16275.0
2024-07-03 11:45:00,114.47,114.67,114.44,114.65,20079.0,111.0102,111.2042,110.9812,111.1848,20079.0
2024-07-03 11:50:00,114.64,114.66,114.57,114.64,19248.0,111.1751,111.1945,111.1072,111.1751,19248.0
2024-07-03 11:55:00,114.64,114.64,114.5,114.56,27821.0,111.1751,111.1751,111.0393,111.0975,27821.0
2024-07-03 12:00:00,114.55,114.56,114.43,114.48,24613.0,111.0878,111.0975,110.9715,111.0199,24613.0
2024-07-03 12:05:00,114.47,114.65,114.46,114.49,23319.0,111.0102,111.1848,111.0005,111.0296,23319.0
2024-07-03 12:10:00,114.48,114.57,114.43,114.54,26100.0,111.0199,111.1072,110.9715,111.0781,26100.0
2024-07-03 12:15:00,114.54,114.73,114.53,114.71,21885.0,111.0781,111.2624,111.0684,111.243,21885.0
2024-07-03 12:20:00,114.71,114.72,114.57,114.66,13789.0,111.243,111.2527,111.1072,111.1945,13789.0
2024-07-03 12:25:00,114.67,114.69,114.51,114.51,29391.0,111.2042,111.2236,111.049,111.049,29391.0
2024-07-03 12:30:00,114.51,114.64,114.5,114.59,41614.0,111.049,111.1751,111.0393,111.1266,41614.0
2024-07-03 12:35:00,114.57,114.59,114.52,114.53,21256.0,111.1072,111.1266,111.0587,111.0684,21256.0
2024-07-03 12:40:00,114.52,114.63,114.52,114.58,47281.0,111.0587,111.1654,111.0587,111.1169,47281.0
2024-07-03 12:45:00,114.58,114.66,114.48,114.51,43334.0,111.1169,111.1945,111.0199,111.049,43334.0
2024-07-03 12:50:00,114.5,114.91,114.5,114.86,56735.0,111.0393,111.4369,111.0393,111.3885,56735.0
2024-07-03 12:55:00,114.87,114.9,114.68,114.69,108078.0,111.3982,111.4272,111.2139,111.2236,108078.0
2024-07-05 09:30:00,114.53,114.72,113.8,114.21,66828.0,111.0684,111.2527,110.3605,110.7581,66828.0
2024-07-05 09:35:00,114.23,114.29,113.83,113.99,27104.0,110.7775,110.8357,110.3896,110.5448,27104.0
2024-07-05 09:40:00,114.01,114.55,114.01,114.36,44647.0,110.5641,111.0878,110.5641,110.9036,44647.0
2024-07-05 09:45:00,114.33,114.36,113.84,113.87,35518.0,110.8745,110.9036,110.3993,110.4284,35518.0
2024-07-05 09:50:00,113.91,113.94,113.65,113.81,26059.0,110.4672,110.4963,110.215,110.3702,26059.0
2024-07-05 09:55:00,113.75,113.77,113.63,113.63,21444.0,110.312,110.3314,110.1956,110.1956,21444.0
2024-07-05 10:00:00,113.63,113.76,113.37,113.44,31768.0,110.1956,110.3217,109.9435,110.0114,31768.0
2024-07-05 10:05:00,113.46,113.49,113.28,113.45,39859.0,110.0308,110.0599,109.8562,110.0211,39859.0
2024-07-05 10:10:00,113.43,113.43,113.19,113.22,31288.0,110.0017,110.0017,109.7689,109.798,31288.0
2024-07-05 10:15:00,113.2,113.28,112.96,113.09,27454.0,109.7786,109.8562,109.5459,109.672,27454.0
2024-07-05 10:20:00,113.11,113.25,112.83,112.93,33399.0,109.6913,109.8271,109.4198,109.5168,33399.0
2024-07-05 10:25:00,112.91,113.04,112.84,112.95,30935.0,109.4974,109.6235,109.4295,109.5362,30935.0
2024-07-05 10:30:00,112.93,113.03,112.83,112.84,22593.0,109.5168,109.6138,109.4198,109.4295,22593.0
2024-07-05 10:35:00,112.8,112.9,112.7,112.75,29254.0,109.3907,109.4877,109.2937,109.3422,29254.0
2024-07-05 10:40:00,112.73,112.93,112.64,112.93,33119.0,109.3228,109.5168,109.2356,109.5168,33119.0
2024-07-05 10:45:00,112.94,113.12,112.89,113.06,20856.0,109.5265,109.701,109.478,109.6429,20856.0
2024-07-05 10:50:00,113.05,113.14,112.99,113.1,17204.0,109.6332,109.7204,109.575,109.6817,17204.0
2024-07-05 10:55:00,113.14,113.19,113.08,113.09,24510.0,109.7204,109.7689,109.6623,109.672,24510.0
2024-07-05 11:00:00,113.11,113.25,113.1,113.18,17298.0,109.6913,109.8271,109.6817,109.7592,17298.0
2024-07-05 11:05:00,113.23,113.28,113.1,113.27,24538.0,109.8077,109.8562,109.6817,109.8465,24538.0
2024-07-05 11:10:00,113.29,113.29,113.06,113.09,25108.0,109.8659,109.8659,109.6429,109.672,25108.0
2024-07-05 11:15:00,113.09,113.19,113.08,113.17,22227.0,109.672,109.7689,109.6623,109.7495,22227.0
2024-07-05 11:20:00,113.19,113.3,113.19,113.21,12945.0,109.7689,109.8756,109.7689,109.7883,12945.0
2024-07-05 11:25:00,113.2,113.2,112.95,112.98,13215.0,109.7786,109.7786,109.5362,109.5653,13215.0
2024-07-05 11:30:00,112.97,112.98,112.88,112.9,15727.0,109.5556,109.5653,109.4683,109.4877,15727.0
2024-07-05 11:35:00,112.9,112.91,112.79,112.82,11266.0,109.4877,109.4974,109.381,109.4101,11266.0
2024-07-05 11:40:00,112.82,112.86,112.73,112.74,21745.0,109.4101,109.4489,109.3228,109.3325,21745.0
2024-07-05 11:45:00,112.74,112.74,112.67,112.71,16385.0,109.3325,109.3325,109.2646,109.3034,16385.0
2024-07-05 11:50:00,112.7,112.82,112.67,112.73,23805.0,109.2937,109.4101,109.2646,109.3228,23805.0
2024-07-05 11:55:00,112.73,112.76,112.6,112.69,58874.0,109.3228,109.3519,109.1968,109.284,58874.0
2024-07-05 12:00:00,112.69,112.7,112.6,112.61,22676.0,109.284,109.2937,109.1968,109.2065,22676.0
2024-07-05 12:05:00,112.59,112.61,112.53,112.54,28658.0,109.1871,109.2065,109.1289,109.1386,28658.0
2024-07-05 12:10:00,112.54,112.62,112.51,112.6,23622.0,109.1386,109.2162,109.1095,109.1968,23622.0
2024-07-05 12:15:00,112.59,112.61,112.5,112.57,20526.0,109.1871,109.2065,109.0998,109.1677,20526.0
2024-07-05 12:20:00,112.56,112.59,112.44,112.59,19563.0,109.158,109.1871,109.0416,109.1871,19563.0
2024-07-05 12:25:00,112.59,112.6,112.4,112.4,14408.0,109.1871,109.1968,109.0028,109.0028,14408.0
2024-07-05 12:30:00,112.38,112.41,112.32,112.38,14950.0,108.9834,109.0125,108.9252,108.9834,14950.0
2024-07-05 12:35:00,112.39,112.61,112.36,112.55,13808.0,108.9931,109.2065,108.964,109.1483,13808.0
2024-07-05 12:40:00,112.58,112.62,112.51,112.6,18402.0,109.1774,109.2162,109.1095,109.1968,18402.0
2024-07-05 12:45:00,112.61,112.66,112.58,112.64,15050.0,109.2065,109.255,109.1774,109.2356,15050.0
2024-07-05 12:50:00,112.64,112.68,112.57,112.59,13103.0,109.2356,109.2743,109.1677,109.1871,13103.0
2024-07-05 12:55:00,112.59,112.62,112.57,112.59,8380.0,109.1871,109.2162,109.1677,109.1871,8380.0
2024-07-05 13:00:00,112.58,112.58,112.44,112.48,14350.0,109.1774,109.1774,109.0416,109.0804,14350.0
2024-07-05 13:05:00,112.48,112.49,112.37,112.42,17800.0,109.0804,109.0901,108.9737,109.0222,17800.0
2024-07-05 13:10:00,112.43,112.44,112.35,112.35,16374.0,109.0319,109.0416,108.9543,108.9543,16374.0
2024-07-05 13:15:00,112.38,112.39,112.26,112.26,17546.0,108.9834,108.9931,108.867,108.867,17546.0
2024-07-05 13:20:00,112.28,112.3,112.21,112.23,8818.0,108.8864,108.9058,108.8186,108.8379,8818.0
2024-07-05 13:25:00,112.26,112.39,112.25,112.39,12308.0,108.867,108.9931,108.8573,108.9931,12308.0
2024-07-05 13:30:00,112.39,112.44,112.33,112.35,13507.0,108.9931,109.0416,108.9349,108.9543,13507.0
2024-07-05 13:35:00,112.36,112.57,112.35,112.57,12562.0,108.964,109.1677,108.9543,109.1677,12562.0
2024-07-05 13:40:00,112.56,112.59,112.52,112.55,16063.0,109.158,109.1871,109.1192,109.1483,16063.0
2024-07-05 13:45:00,112.56,112.63,112.34,112.36,18119.0,109.158,109.2259,108.9446,108.964,18119.0
2024-07-05 13:50:00,112.39,112.4,112.3,112.37,45347.0,108.9931,109.0028,108.9058,108.9737,45347.0
2024-07-05 13:55:00,112.36,112.36,112.26,112.33,19598.0,108.964,108.964,108.867,108.9349,19598.0
2024-07-05 14:00:00,112.34,112.4,112.26,112.39,21412.0,108.9446,109.0028,108.867,108.9931,21412.0
2024-07-05 14:05:00,112.39,112.39,112.24,112.28,15960.0,108.9931,108.9931,108.8476,108.8864,15960.0
2024-07-05 14:10:00,112.27,112.29,112.18,112.22,29579.0,108.8767,108.8961,108.7895,108.8282,29579.0
2024-07-05 14:15:00,112.22,112.33,112.21,112.3,15431.0,108.8282,108.9349,108.8186,108.9058,15431.0
2024-07-05 14:20:00,112.3,112.32,112.25,112.27,18900.0,108.9058,108.9252,108.8573,108.8767,18900.0
2024-07-05 14:25:00,112.28,112.34,112.22,112.26,13648.0,108.8864,108.9446,108.8282,108.867,13648.0
2024-07-05 14:30:00,112.27,112.4,112.22,112.4,11398.0,108.8767,109.0028,108.8282,109.0028,11398.0
2024-07-05 14:35:00,112.41,112.46,112.39,112.43,12147.0,109.0125,109.061,108.9931,109.0319,12147.0
2024-07-05 14:40:00,112.41,112.42,112.35,112.37,23132.0,109.0125,109.0222,108.9543,108.9737,23132.0
2024-07-05 14:45:00,112.38,112.53,112.38,112.53,12641.0,108.9834,109.1289,108.9834,109.1289,12641.0
2024-07-05 14:50:00,112.51,112.61,112.5,112.58,20973.0,109.1095,109.2065,109.0998,109.1774,20973.0
2024-07-05 14:55:00,112.63,112.63,112.55,112.57,13235.0,109.2259,109.2259,109.1483,109.1677,13235.0
2024-07-05 15:00:00,112.57,112.68,112.57,112.58,20002.0,109.1677,109.2743,109.1677,109.1774,20002.0
2024-07-05 15:05:00,112.58,112.61,112.43,112.44,12350.0,109.1774,109.2065,109.0319,109.0416,12350.0
2024-07-05 15:10:00,112.46,112.48,112.42,112.46,12746.0,109.061,109.0804,109.0222,109.061,12746.0
2024-07-05 15:15:00,112.45,112.5,112.44,112.48,17597.0,109.0513,109.0998,109.0416,109.0804,17597.0
2024-07-05 15:20:00,112.47,112.47,112.36,112.37,12691.0,109.0707,109.0707,108.964,108.9737,12691.0
2024-07-05 15:25:00,112.37,112.37,112.3,112.31,21431.0,108.9737,108.9737,108.9058,108.9155,21431.0
2024-07-05 15:30:00,112.3,112.31,112.15,112.19,52402.0,108.9058,108.9155,108.7604,108.7992,52402.0
2024-07-05 15:35:00,112.19,112.24,112.14,112.2,25783.0,108.7992,108.8476,108.7507,108.8089,25783.0
2024-07-05 15:40:00,112.21,112.33,112.2,112.32,26296.0,108.8186,108.9349,108.8089,108.9252,26296.0
2024-07-05 15:45:00,112.32,112.5,112.31,112.46,38138.0,108.9252,109.0998,108.9155,109.061,38138.0
2024-07-05 15:50:00,112.47,112.63,112.44,112.62,65997.0,109.0707,109.2259,109.0416,109.2162,65997.0
2024-07-05 15:55:00,112.6,112.7,112.52,112.56,258655.0,109.1968,109.2937,109.1192,109.158,258655.0
2024-07-08 09:30:00,111.97,112.41,111.68,112.4,56666.0,108.5858,109.0125,108.3046,109.0028,56666.0
2024-07-08 09:35:00,112.29,112.64,112.18,112.45,34788.0,108.8961,109.2356,108.7895,109.0513,34788.0
2024-07-08 09:40:00,112.44,112.63,112.12,112.22,24592.0,109.0416,109.2259,108.7313,108.8282,24592.0
2024-07-08 09:45:00,112.23,112.38,112.06,112.33,17980.0,108.8379,108.9834,108.6731,108.9349,17980.0
2024-07-08 09:50:00,112.28,112.35,112.18,112.31,22768.0,108.8864,108.9543,108.7895,108.9155,22768.0
2024-07-08 09:55:00,112.29,112.46,112.2,112.33,34678.0,108.8961,109.061,108.8089,108.9349,34678.0
2024-07-08 10:00:00,112.34,112.58,112.2,112.2,32838.0,108.9446,109.1774,108.8089,108.8089,32838.0
2024-07-08 10:05:00,112.22,112.24,111.89,111.89,21409.0,108.8282,108.8476,108.5082,108.5082,21409.0
2024-07-08 10:10:00,111.88,112.03,111.82,111.99,27286.0,108.4985,108.644,108.4403,108.6052,27286.0
2024-07-08 10:15:00,111.97,112.02,111.81,111.81,28630.0,108.5858,108.6343,108.4306,108.4306,28630.0
2024-07-08 10:20:00,111.82,111.97,111.78,111.83,44289.0,108.4403,108.5858,108.4015,108.45,44289.0
2024-07-08 10:25:00,111.85,111.86,111.72,111.84,25951.0,108.4694,108.4791,108.3434,108.4597,25951.0
2024-07-08 10:30:00,111.82,111.93,111.75,111.86,23426.0,108.4403,108.547,108.3725,108.4791,23426.0
2024-07-08 10:35:00,111.84,111.97,111.82,111.97,23697.0,108.4597,108.5858,108.4403,108.5858,23697.0
2024-07-08 10:40:00,111.96,112.14,111.94,112.12,26626.0,108.5761,108.7507,108.5567,108.7313,26626.0
2024-07-08 10:45:00,112.16,112.16,112.02,112.03,39496.0,108.7701,108.7701,108.6343,108.644,39496.0
2024-07-08 10:50:00,112.03,112.15,111.99,112.07,21527.0,108.644,108.7604,108.6052,108.6828,21527.0
2024-07-08 10:55:00,112.07,112.18,111.98,112.07,24330.0,108.6828,108.7895,108.5955,108.6828,24330.0
2024-07-08 11:00:00,112.07,112.08,111.93,111.95,17666.0,108.6828,108.6925,108.547,108.5664,17666.0
2024-07-08 11:05:00,111.96,112.07,111.95,111.95,29689.0,108.5761,108.6828,108.5664,108.5664,29689.0
2024-07-08 11:10:00,111.95,112.04,111.84,111.9,28627.0,108.5664,108.6537,108.4597,108.5179,28627.0
2024-07-08 11:15:00,111.89,111.98,111.82,111.82,30732.0,108.5082,108.5955,108.4403,108.4403,30732.0
2024-07-08 11:20:00,111.84,111.84,111.62,111.68,23815.0,108.4597,108.4597,108.2464,108.3046,23815.0
2024-07-08 11:25:00,111.66,111.67,111.54,111.54,30462.0,108.2852,108.2949,108.1688,108.1688,30462.0
2024-07-08 11:30:00,111.54,111.68,111.45,111.45,39776.0,108.1688,108.3046,108.0815,108.0815,39776.0
2024-07-08 11:35:00,111.44,111.52,111.42,111.52,26118.0,108.0718,108.1494,108.0524,108.1494,26118.0
2024-07-08 11:40:00,111.52,111.52,111.32,111.35,33718.0,108.1494,108.1494,107.9555,107.9845,33718.0
2024-07-08 11:45:00,111.33,111.49,111.31,111.48,51552.0,107.9651,108.1203,107.9458,108.1106,51552.0
2024-07-08 11:50:00,111.48,111.6,111.42,111.6,22947.0,108.1106,108.227,108.0524,108.227,22947.0
2024-07-08 11:55:00,111.61,111.61,111.49,111.52,23379.0,108.2367,108.2367,108.1203,108.1494,23379.0
2024-07-08 12:00:00,111.51,111.64,111.49,111.59,32866.0,108.1397,108.2658,108.1203,108.2173,32866.0
2024-07-08 12:05:00,111.58,111.63,111.5,111.54,21134.0,108.2076,108.2561,108.13,108.1688,21134.0
2024-07-08 12:10:00,111.52,111.57,111.46,111.48,18457.0,108.1494,108.1979,108.0912,108.1106,18457.0
2024-07-08 12:15:00,111.48,111.66,111.47,111.62,26840.0,108.1106,108.2852,108.1009,108.2464,26840.0
2024-07-08 12:20:00,111.63,111.67,111.59,111.65,16795.0,108.2561,108.2949,108.2173,108.2755,16795.0
2024-07-08 12:25:00,111.64,111.76,111.61,111.75,23590.0,108.2658,108.3822,108.2367,108.3725,23590.0
2024-07-08 12:30:00,111.78,111.9,111.76,111.87,19776.0,108.4015,108.5179,108.3822,108.4888,19776.0
2024-07-08 12:35:00,111.89,111.97,111.88,111.94,18813.0,108.5082,108.5858,108.4985,108.5567,18813.0
2024-07-08 12:40:00,111.95,111.98,111.88,111.91,14069.0,108.5664,108.5955,108.4985,108.5276,14069.0
2024-07-08 12:45:00,111.9,111.97,111.87,111.95,17757.0,108.5179,108.5858,108.4888,108.5664,17757.0
2024-07-08 12:50:00,111.94,111.98,111.84,111.87,17527.0,108.5567,108.5955,108.4597,108.4888,17527.0
2024-07-08 12:55:00,111.87,111.88,111.83,111.86,12939.0,108.4888,108.4985,108.45,108.4791,12939.0
2024-07-08 13:00:00,111.85,111.86,111.77,111.79,18421.0,108.4694,108.4791,108.3918,108.4112,18421.0
2024-07-08 13:05:00,111.78,111.87,111.76,111.78,21518.0,108.4015,108.4888,108.3822,108.4015,21518.0
2024-07-08 13:10:00,111.77,111.79,111.69,111.69,13995.0,108.3918,108.4112,108.3143,108.3143,13995.0
2024-07-08 13:15:00,111.71,111.93,111.7,111.89,67728.0,108.3337,108.547,108.324,108.5082,67728.0
2024-07-08 13:20:00,111.89,111.89,111.78,111.8,14999.0,108.5082,108.5082,108.4015,108.4209,14999.0
2024-07-08 13:25:00,111.81,111.85,111.75,111.77,25444.0,108.4306,108.4694,108.3725,108.3918,25444.0
2024-07-08 13:30:00,111.77,111.9,111.77,111.86,14275.0,108.3918,108.5179,108.3918,108.4791,14275.0
2024-07-08 13:35:00,111.87,111.9,111.82,111.9,16892.0,108.4888,108.5179,108.4403,108.5179,16892.0
2024-07-08 13:40:00,111.91,111.91,111.78,111.78,15235.0,108.5276,108.5276,108.4015,108.4015,15235.0
2024-07-08 13:45:00,111.78,111.93,111.78,111.87,13869.0,108.4015,108.547,108.4015,108.4888,13869.0
2024-07-08 13:50:00,111.88,111.94,111.86,111.87,23464.0,108.4985,108.5567,108.4791,108.4888,23464.0
2024-07-08 13:55:00,111.87,111.95,111.87,111.94,15084.0,108.4888,108.5664,108.4888,108.5567,15084.0
2024-07-08 14:00:00,111.94,112.04,111.92,112.03,23587.0,108.5567,108.6537,108.5373,108.644,23587.0
2024-07-08 14:05:00,112.04,112.04,112.0,112.02,25019.0,108.6537,108.6537,108.6149,108.6343,25019.0
2024-07-08 14:10:00,112.03,112.13,112.03,112.13,14113.0,108.644,108.741,108.644,108.741,14113.0
2024-07-08 14:15:00,112.14,112.14,112.03,112.05,16322.0,108.7507,108.7507,108.644,108.6634,16322.0
2024-07-08 14:20:00,112.04,112.04,111.93,111.98,18356.0,108.6537,108.6537,108.547,108.5955,18356.0
2024-07-08 14:25:00,111.98,111.98,111.89,111.94,21503.0,108.5955,108.5955,108.5082,108.5567,21503.0
2024-07-08 14:30:00,111.95,112.0,111.94,111.96,13767.0,108.5664,108.6149,108.5567,108.5761,13767.0
2024-07-08 14:35:00,111.95,111.97,111.92,111.95,19924.0,108.5664,108.5858,108.5373,108.5664,19924.0
2024-07-08 14:40:00,111.95,111.97,111.91,111.93,17291.0,108.5664,108.5858,108.5276,108.547,17291.0
2024-07-08 14:45:00,111.93,111.93,111.83,111.9,24123.0,108.547,108.547,108.45,108.5179,24123.0
2024-07-08 14:50:00,111.89,112.06,111.88,112.06,17194.0,108.5082,108.6731,108.4985,108.6731,17194.0
2024-07-08 14:55:00,112.08,112.15,112.08,112.11,24795.0,108.6925,108.7604,108.6925,108.7216,24795.0
2024-07-08 15:00:00,112.11,112.19,112.1,112.18,15449.0,108.7216,108.7992,108.7119,108.7895,15449.0
2024-07-08 15:05:00,112.18,112.2,112.15,112.18,17334.0,108.7895,108.8089,108.7604,108.7895,17334.0
2024-07-08 15:10:00,112.19,112.24,112.18,112.2,15652.0,108.7992,108.8476,108.7895,108.8089,15652.0
2024-07-08 15:15:00,112.19,112.21,112.14,112.16,19770.0,108.7992,108.8186,108.7507,108.7701,19770.0
2024-07-08 15:20:00,112.16,112.16,112.08,112.09,20207.0,108.7701,108.7701,108.6925,108.7022,20207.0
2024-07-08 15:25:00,112.09,112.21,112.09,112.15,30518.0,108.7022,108.8186,108.7022,108.7604,30518.0
2024-07-08 15:30:00,112.15,112.22,112.11,112.19,38720.0,108.7604,108.8282,108.7216,108.7992,38720.0
2024-07-08 15:35:00,112.19,112.31,112.19,112.28,32992.0,108.7992,108.9155,108.7992,108.8864,32992.0
2024-07-08 15:40:00,112.28,112.33,112.25,112.3,35307.0,108.8864,108.9349,108.8573,108.9058,35307.0
2024-07-08 15:45:00,112.3,112.36,112.25,112.29,51224.0,108.9058,108.964,108.8573,108.8961,51224.0
2024-07-08 15:50:00,112.29,112.36,112.23,112.24,103140.0,108.8961,108.964,108.8379,108.8476,103140.0
2024-07-08 15:55:00,112.25,112.33,112.08,112.25,306770.0,108.8573,108.9349,108.6925,108.8573,306770.0
2024-07-09 09:30:00,110.91,111.03,110.65,110.86,148601.0,107.5578,107.6742,107.3057,107.5094,148601.0
2024-07-09 09:35:00,110.88,111.16,110.85,110.9,66221.0,107.5287,107.8003,107.4997,107.5481,66221.0
2024-07-09 09:40:00,110.98,111.16,110.88,111.15,43326.0,107.6257,107.8003,107.5287,107.7906,43326.0
2024-07-09 09:45:00,111.13,111.34,111.08,111.28,28598.0,107.7712,107.9748,107.7227,107.9167,28598.0
2024-07-09 09:50:00,111.26,111.26,111.1,111.12,23207.0,107.8973,107.8973,107.7421,107.7615,23207.0
2024-07-09 09:55:00,111.13,111.15,111.01,111.05,56721.0,107.7712,107.7906,107.6548,107.6936,56721.0
2024-07-09 10:00:00,111.08,111.5,111.08,111.45,34748.0,107.7227,108.13,107.7227,108.0815,34748.0
2024-07-09 10:05:00,111.45,111.72,111.38,111.69,54022.0,108.0815,108.3434,108.0136,108.3143,54022.0
2024-07-09 10:10:00,111.69,111.72,111.55,111.65,22827.0,108.3143,108.3434,108.1785,108.2755,22827.0
2024-07-09 10:15:00,111.62,111.72,111.59,111.69,33924.0,108.2464,108.3434,108.2173,108.3143,33924.0
2024-07-09 10:20:00,111.7,111.99,111.61,111.98,29465.0,108.324,108.6052,108.2367,108.5955,29465.0
2024-07-09 10:25:00,111.98,112.16,111.94,112.16,25209.0,108.5955,108.7701,108.5567,108.7701,25209.0
2024-07-09 10:30:00,112.14,112.47,112.09,112.47,26739.0,108.7507,109.0707,108.7022,109.0707,26739.0
2024-07-09 10:35:00,112.48,112.52,112.4,112.49,23065.0,109.0804,109.1192,109.0028,109.0901,23065.0
2024-07-09 10:40:00,112.49,112.49,112.38,112.44,19191.0,109.0901,109.0901,108.9834,109.0416,19191.0
2024-07-09 10:45:00,112.45,112.64,112.36,112.64,23604.0,109.0513,109.2356,108.964,109.2356,23604.0
2024-07-09 10:50:00,112.64,112.64,112.39,112.45,39541.0,109.2356,109.2356,108.9931,109.0513,39541.0
2024-07-09 10:55:00,112.47,112.59,112.47,112.54,23229.0,109.0707,109.1871,109.0707,109.1386,23229.0
2024-07-09 11:00:00,112.54,112.62,112.52,112.54,26250.0,109.1386,109.2162,109.1192,109.1386,26250.0
2024-07-09 11:05:00,112.55,112.57,112.32,112.42,23204.0,109.1483,109.1677,108.9252,109.0222,23204.0
2024-07-09 11:10:00,112.43,112.43,112.04,112.09,23041.0,109.0319,109.0319,108.6537,108.7022,23041.0
2024-07-09 11:15:00,112.06,112.08,111.86,111.89,17429.0,108.6731,108.6925,108.4791,108.5082,17429.0
2024-07-09 11:20:00,111.85,111.93,111.78,111.86,18629.0,108.4694,108.547,108.4015,108.4791,18629.0
2024-07-09 11:25:00,111.85,111.86,111.74,111.8,17749.0,108.4694,108.4791,108.3628,108.4209,17749.0
2024-07-09 11:30:00,111.79,111.8,111.66,111.7,15713.0,108.4112,108.4209,108.2852,108.324,15713.0
2024-07-09 11:35:00,111.72,111.88,111.61,111.85,20841.0,108.3434,108.4985,108.2367,108.4694,20841.0
2024-07-09 11:40:00,111.87,111.96,111.81,111.95,26254.0,108.4888,108.5761,108.4306,108.5664,26254.0
2024-07-09 11:45:00,112.0,112.06,111.87,111.88,15983.0,108.6149,108.6731,108.4888,108.4985,15983.0
2024-07-09 11:50:00,111.88,111.92,111.82,111.85,13814.0,108.4985,108.5373,108.4403,108.4694,13814.0
2024-07-09 11:55:00,111.84,111.84,111.79,111.8,12404.0,108.4597,108.4597,108.4112,108.4209,12404.0
2024-07-09 12:00:00,111.79,111.83,111.69,111.7,11053.0,108.4112,108.45,108.3143,108.324,11053.0
2024-07-09 12:05:00,111.69,111.69,111.59,111.66,12172.0,108.3143,108.3143,108.2173,108.2852,12172.0
2024-07-09 12:10:00,111.64,111.75,111.63,111.72,8330.0,108.2658,108.3725,108.2561,108.3434,8330.0
2024-07-09 12:15:00,111.73,111.73,111.69,111.7,6698.0,108.3531,108.3531,108.3143,108.324,6698.0
2024-07-09 12:20:00,111.69,111.74,111.64,111.68,18007.0,108.3143,108.3628,108.2658,108.3046,18007.0
2024-07-09 12:25:00,111.7,111.75,111.67,111.75,11165.0,108.324,108.3725,108.2949,108.3725,11165.0
2024-07-09 12:30:00,111.75,111.84,111.75,111.82,13361.0,108.3725,108.4597,108.3725,108.4403,13361.0
2024-07-09 12:35:00,111.8,111.8,111.64,111.7,16060.0,108.4209,108.4209,108.2658,108.324,16060.0
2024-07-09 12:40:00,111.71,111.92,111.69,111.9,14712.0,108.3337,108.5373,108.3143,108.5179,14712.0
2024-07-09 12:45:00,111.91,112.0,111.9,111.95,19722.0,108.5276,108.6149,108.5179,108.5664,19722.0
2024-07-09 12:50:00,111.93,111.97,111.77,111.78,14836.0,108.547,108.5858,108.3918,108.4015,14836.0
2024-07-09 12:55:00,111.81,111.84,111.78,111.83,6045.0,108.4306,108.4597,108.4015,108.45,6045.0
2024-07-09 13:00:00,111.83,112.04,111.83,112.04,14310.0,108.45,108.6537,108.45,108.6537,14310.0
2024-07-09 13:05:00,112.04,112.17,112.04,112.15,18865.0,108.6537,108.7798,108.6537,108.7604,18865.0
2024-07-09 13:10:00,112.2,112.26,112.2,112.22,21035.0,108.8089,108.867,108.8089,108.8282,21035.0
2024-07-09 13:15:00,112.23,112.26,112.16,112.22,14590.0,108.8379,108.867,108.7701,108.8282,14590.0
2024-07-09 13:20:00,112.24,112.24,112.06,112.07,13521.0,108.8476,108.8476,108.6731,108.6828,13521.0
2024-07-09 13:25:00,112.09,112.11,112.0,112.0,11407.0,108.7022,108.7216,108.6149,108.6149,11407.0
2024-07-09 13:30:00,112.0,112.0,111.85,111.97,11794.0,108.6149,108.6149,108.4694,108.5858,11794.0
2024-07-09 13:35:00,111.98,111.98,111.83,111.83,10176.0,108.5955,108.5955,108.45,108.45,10176.0
2024-07-09 13:40:00,111.82,111.83,111.72,111.77,7507.0,108.4403,108.45,108.3434,108.3918,7507.0
2024-07-09 13:45:00,111.77,111.89,111.76,111.85,13133.0,108.3918,108.5082,108.3822,108.4694,13133.0
2024-07-09 13:50:00,111.85,111.87,111.7,111.71,10876.0,108.4694,108.4888,108.324,108.3337,10876.0
2024-07-09 13:55:00,111.72,111.72,111.66,111.69,9230.0,108.3434,108.3434,108.2852,108.3143,9230.0
2024-07-09 14:00:00,111.68,111.71,111.62,111.68,14249.0,108.3046,108.3337,108.2464,108.3046,14249.0
2024-07-09 14:05:00,111.67,111.82,111.65,111.8,15295.0,108.2949,108.4403,108.2755,108.4209,15295.0
2024-07-09 14:10:00,111.79,111.79,111.67,111.68,13805.0,108.4112,108.4112,108.2949,108.3046,13805.0
2024-07-09 14:15:00,111.7,111.74,111.68,111.69,9080.0,108.324,108.3628,108.3046,108.3143,9080.0
2024-07-09 14:20:00,111.7,111.77,111.67,111.74,19816.0,108.324,108.3918,108.2949,108.3628,19816.0
2024-07-09 14:25:00,111.74,111.78,111.6,111.73,19581.0,108.3628,108.4015,108.227,108.3531,19581.0
2024-07-09 14:30:00,111.72,111.86,111.71,111.8,11005.0,108.3434,108.4791,108.3337,108.4209,11005.0
2024-07-09 14:35:00,111.79,111.91,111.79,111.88,9364.0,108.4112,108.5276,108.4112,108.4985,9364.0
2024-07-09 14:40:00,111.88,111.9,111.85,111.9,17663.0,108.4985,108.5179,108.4694,108.5179,17663.0
2024-07-09 14:45:00,111.88,111.89,111.85,111.89,12560.0,108.4985,108.5082,108.4694,108.5082,12560.0
2024-07-09 14:50:00,111.88,111.88,111.81,111.82,23761.0,108.4985,108.4985,108.4306,108.4403,23761.0
2024-07-09 14:55:00,111.81,111.81,111.56,111.59,35566.0,108.4306,108.4306,108.1882,108.2173,35566.0
2024-07-09 15:00:00,111.61,111.63,111.52,111.54,14683.0,108.2367,108.2561,108.1494,108.1688,14683.0
2024-07-09 15:05:00,111.53,111.58,111.52,111.57,14532.0,108.1591,108.2076,108.1494,108.1979,14532.0
2024-07-09 15:10:00,111.57,111.58,111.47,111.52,17285.0,108.1979,108.2076,108.1009,108.1494,17285.0
2024-07-09 15:15:00,111.52,111.59,111.5,111.59,20150.0,108.1494,108.2173,108.13,108.2173,20150.0
2024-07-09 15:20:00,111.57,111.57,111.49,111.55,27615.0,108.1979,108.1979,108.1203,108.1785,27615.0
2024-07-09 15:25:00,111.53,111.56,111.51,111.54,17672.0,108.1591,108.1882,108.1397,108.1688,17672.0
2024-07-09 15:30:00,111.54,111.6,111.51,111.58,31563.0,108.1688,108.227,108.1397,108.2076,31563.0
2024-07-09 15:35:00,111.57,111.65,111.54,111.6,26967.0,108.1979,108.2755,108.1688,108.227,26967.0
2024-07-09 15:40:00,111.6,111.63,111.51,111.53,25539.0,108.227,108.2561,108.1397,108.1591,25539.0
2024-07-09 15:45:00,111.54,111.56,111.45,111.53,37671.0,108.1688,108.1882,108.0815,108.1591,37671.0
2024-07-09 15:50:00,111.54,111.57,111.38,111.48,111853.0,108.1688,108.1979,108.0136,108.1106,111853.0
2024-07-09 15:55:00,111.49,111.5,111.13,111.19,225003.0,108.1203,108.13,107.7712,107.8294,225003.0
2024-07-10 09:30:00,110.79,110.93,110.48,110.85,98141.0,107.4415,107.5772,107.1408,107.4997,98141.0
2024-07-10 09:35:00,110.9,111.03,110.68,110.91,74106.0,107.5481,107.6742,107.3348,107.5578,74106.0
2024-07-10 09:40:00,110.86,110.98,110.59,110.6,25738.0,107.5094,107.6257,107.2475,107.2572,25738.0
2024-07-10 09:45:00,110.6,110.86,110.52,110.58,55794.0,107.2572,107.5094,107.1796,107.2378,55794.0
2024-07-10 09:50:00,110.63,110.98,110.62,110.8,24265.0,107.2863,107.6257,107.2766,107.4512,24265.0
2024-07-10 09:55:00,110.83,110.95,110.77,110.92,15465.0,107.4803,107.5966,107.4221,107.5675,15465.0
2024-07-10 10:00:00,110.9,111.22,110.84,111.16,29434.0,107.5481,107.8585,107.49,107.8003,29434.0
2024-07-10 10:05:00,111.16,111.17,111.01,111.05,17675.0,107.8003,107.81,107.6548,107.6936,17675.0
2024-07-10 10:10:00,111.08,111.18,110.99,111.15,23086.0,107.7227,107.8197,107.6354,107.7906,23086.0
2024-07-10 10:15:00,111.16,111.32,111.09,111.24,10841.0,107.8003,107.9555,107.7324,107.8779,10841.0
2024-07-10 10:20:00,111.25,111.31,111.18,111.31,16857.0,107.8876,107.9458,107.8197,107.9458,16857.0
2024-07-10 10:25:00,111.31,111.34,111.23,111.24,13204.0,107.9458,107.9748,107.8682,107.8779,13204.0
2024-07-10 10:30:00,111.23,111.52,111.15,111.47,23585.0,107.8682,108.1494,107.7906,108.1009,23585.0
2024-07-10 10:35:00,111.44,111.58,111.42,111.45,16344.0,108.0718,108.2076,108.0524,108.0815,16344.0
2024-07-10 10:40:00,111.45,111.47,111.3,111.33,11919.0,108.0815,108.1009,107.9361,107.9651,11919.0
2024-07-10 10:45:00,111.34,111.45,111.27,111.27,35195.0,107.9748,108.0815,107.907,107.907,35195.0
2024-07-10 10:50:00,111.28,111.28,111.07,111.12,33608.0,107.9167,107.9167,107.713,107.7615,33608.0
2024-07-10 10:55:00,111.14,111.17,110.95,111.03,33111.0,107.7809,107.81,107.5966,107.6742,33111.0
2024-07-10 11:00:00,111.05,111.42,111.05,111.38,18698.0,107.6936,108.0524,107.6936,108.0136,18698.0
2024-07-10 11:05:00,111.38,111.43,111.34,111.41,37028.0,108.0136,108.0621,107.9748,108.0427,37028.0
2024-07-10 11:10:00,111.4,111.4,111.28,111.33,20075.0,108.033,108.033,107.9167,107.9651,20075.0
2024-07-10 11:15:00,111.33,111.65,111.3,111.58,21773.0,107.9651,108.2755,107.9361,108.2076,21773.0
2024-07-10 11:20:00,111.58,111.64,111.51,111.64,26969.0,108.2076,108.2658,108.1397,108.2658,26969.0
2024-07-10 11:25:00,111.64,111.88,111.58,111.82,52260.0,108.2658,108.4985,108.2076,108.4403,52260.0
2024-07-10 11:30:00,111.82,111.91,111.78,111.83,20098.0,108.4403,108.5276,108.4015,108.45,20098.0
2024-07-10 11:35:00,111.82,111.87,111.77,111.84,18822.0,108.4403,108.4888,108.3918,108.4597,18822.0
2024-07-10 11:40:00,111.84,111.92,111.83,111.85,17753.0,108.4597,108.5373,108.45,108.4694,17753.0
2024-07-10 11:45:00,111.88,111.88,111.76,111.78,12618.0,108.4985,108.4985,108.3822,108.4015,12618.0
2024-07-10 11:50:00,111.77,111.87,111.71,111.8,19190.0,108.3918,108.4888,108.3337,108.4209,19190.0
2024-07-10 11:55:00,111.81,111.84,111.74,111.78,23467.0,108.4306,108.4597,108.3628,108.4015,23467.0
2024-07-10 12:00:00,111.77,111.87,111.75,111.82,21182.0,108.3918,108.4888,108.3725,108.4403,21182.0
2024-07-10 12:05:00,111.83,111.83,111.71,111.78,18079.0,108.45,108.45,108.3337,108.4015,18079.0
2024-07-10 12:10:00,111.79,111.96,111.79,111.93,13216.0,108.4112,108.5761,108.4112,108.547,13216.0
2024-07-10 12:15:00,111.93,111.93,111.84,111.87,12082.0,108.547,108.547,108.4597,108.4888,12082.0
2024-07-10 12:20:00,111.87,111.87,111.76,111.85,20373.0,108.4888,108.4888,108.3822,108.4694,20373.0
2024-07-10 12:25:00,111.84,111.87,111.77,111.79,15659.0,108.4597,108.4888,108.3918,108.4112,15659.0
2024-07-10 12:30:00,111.78,111.78,111.68,111.71,22530.0,108.4015,108.4015,108.3046,108.3337,22530.0
2024-07-10 12:35:00,111.69,111.7,111.6,111.65,14035.0,108.3143,108.324,108.227,108.2755,14035.0
2024-07-10 12:40:00,111.66,111.67,111.54,111.62,21086.0,108.2852,108.2949,108.1688,108.2464,21086.0
2024-07-10 12:45:00,111.65,111.84,111.64,111.76,16684.0,108.2755,108.4597,108.2658,108.3822,16684.0
2024-07-10 12:50:00,111.78,111.8,111.71,111.77,17658.0,108.4015,108.4209,108.3337,108.3918,17658.0
2024-07-10 12:55:00,111.78,111.78,111.66,111.66,44300.0,108.4015,108.4015,108.2852,108.2852,44300.0
2024-07-10 13:00:00,111.65,111.75,111.58,111.72,14772.0,108.2755,108.3725,108.2076,108.3434,14772.0
2024-07-10 13:05:00,111.71,111.72,111.58,111.66,11004.0,108.3337,108.3434,108.2076,108.2852,11004.0
2024-07-10 13:10:00,111.67,111.67,111.53,111.59,13792.0,108.2949,108.2949,108.1591,108.2173,13792.0
2024-07-10 13:15:00,111.63,111.68,111.6,111.61,22547.0,108.2561,108.3046,108.227,108.2367,22547.0
2024-07-10 13:20:00,111.62,111.62,111.52,111.52,12038.0,108.2464,108.2464,108.1494,108.1494,12038.0
2024-07-10 13:25:00,111.48,111.52,111.45,111.51,14778.0,108.1106,108.1494,108.0815,108.1397,14778.0
2024-07-10 13:30:00,111.53,111.55,111.47,111.49,14360.0,108.1591,108.1785,108.1009,108.1203,14360.0
2024-07-10 13:35:00,111.49,111.49,111.37,111.44,14759.0,108.1203,108.1203,108.0039,108.0718,14759.0
2024-07-10 13:40:00,111.44,111.46,111.41,111.44,8168.0,108.0718,108.0912,108.0427,108.0718,8168.0
2024-07-10 13:45:00,111.43,111.44,111.39,111.41,16272.0,108.0621,108.0718,108.0233,108.0427,16272.0
2024-07-10 13:50:00,111.4,111.42,111.35,111.42,8211.0,108.033,108.0524,107.9845,108.0524,8211.0
2024-07-10 13:55:00,111.42,111.52,111.39,111.52,17966.0,108.0524,108.1494,108.0233,108.1494,17966.0
2024-07-10 14:00:00,111.52,111.53,111.45,111.45,10869.0,108.1494,108.1591,108.0815,108.0815,10869.0
2024-07-10 14:05:00,111.47,111.48,111.4,111.4,10481.0,108.1009,108.1106,108.033,108.033,10481.0
2024-07-10 14:10:00,111.4,111.42,111.37,111.4,25859.0,108.033,108.0524,108.0039,108.033,25859.0
2024-07-10 14:15:00,111.4,111.4,111.34,111.35,15429.0,108.033,108.033,107.9748,107.9845,15429.0
2024-07-10 14:20:00,111.36,111.52,111.34,111.52,18742.0,107.9942,108.1494,107.9748,108.1494,18742.0
2024-07-10 14:25:00,111.53,111.58,111.4,111.51,23873.0,108.1591,108.2076,108.033,108.1397,23873.0
2024-07-10 14:30:00,111.5,111.68,111.46,111.67,13488.0,108.13,108.3046,108.0912,108.2949,13488.0
2024-07-10 14:35:00,111.67,111.79,111.67,111.74,13741.0,108.2949,108.4112,108.2949,108.3628,13741.0
2024-07-10 14:40:00,111.75,111.8,111.73,111.76,43349.0,108.3725,108.4209,108.3531,108.3822,43349.0
2024-07-10 14:45:00,111.76,111.97,111.75,111.89,42956.0,108.3822,108.5858,108.3725,108.5082,42956.0
2024-07-10 14:50:00,111.89,111.95,111.87,111.92,41972.0,108.5082,108.5664,108.4888,108.5373,41972.0
2024-07-10 14:55:00,111.94,111.98,111.82,111.98,39104.0,108.5567,108.5955,108.4403,108.5955,39104.0
2024-07-10 15:00:00,111.98,112.02,111.93,112.0,24962.0,108.5955,108.6343,108.547,108.6149,24962.0
2024-07-10 15:05:00,112.0,112.03,111.98,112.0,23414.0,108.6149,108.644,108.5955,108.6149,23414.0
2024-07-10 15:10:00,112.0,112.04,111.94,112.03,44494.0,108.6149,108.6537,108.5567,108.644,44494.0
2024-07-10 15:15:00,112.02,112.04,111.94,111.94,48888.0,108.6343,108.6537,108.5567,108.5567,48888.0
2024-07-10 15:20:00,111.94,112.0,111.94,111.95,36890.0,108.5567,108.6149,108.5567,108.5664,36890.0
2024-07-10 15:25:00,111.95,111.98,111.91,111.92,28846.0,108.5664,108.5955,108.5276,108.5373,28846.0
2024-07-10 15:30:00,111.92,111.99,111.91,111.94,28024.0,108.5373,108.6052,108.5276,108.5567,28024.0
2024-07-10 15:35:00,111.94,112.01,111.9,112.01,28214.0,108.5567,108.6246,108.5179,108.6246,28214.0
2024-07-10 15:40:00,112.02,112.1,112.01,112.06,31972.0,108.6343,108.7119,108.6246,108.6731,31972.0
2024-07-10 15:45:00,112.07,112.24,112.05,112.19,53441.0,108.6828,108.8476,108.6634,108.7992,53441.0
2024-07-10 15:50:00,112.2,112.53,112.19,112.46,93688.0,108.8089,109.1289,108.7992,109.061,93688.0
2024-07-10 15:55:00,112.46,112.63,112.46,112.51,233486.0,109.061,109.2259,109.061,109.1095,233486.0
2024-07-11 09:30:00,112.53,112.63,111.96,111.96,55930.0,109.1289,109.2259,108.5761,108.5761,55930.0
2024-07-11 09:35:00,112.12,112.49,111.96,112.48,25281.0,108.7313,109.0901,108.5761,109.0804,25281.0
2024-07-11 09:40:00,112.51,112.78,112.41,112.53,48219.0,109.1095,109.3713,109.0125,109.1289,48219.0
2024-07-11 09:45:00,112.52,112.75,112.36,112.71,49378.0,109.1192,109.3422,108.964,109.3034,49378.0
2024-07-11 09:50:00,112.75,112.97,112.71,112.75,23678.0,109.3422,109.5556,109.3034,109.3422,23678.0
2024-07-11 09:55:00,112.75,112.83,112.55,112.57,11848.0,109.3422,109.4198,109.1483,109.1677,11848.0
2024-07-11 10:00:00,112.61,112.89,112.61,112.85,45560.0,109.2065,109.478,109.2065,109.4392,45560.0
2024-07-11 10:05:00,112.83,112.83,112.66,112.71,49091.0,109.4198,109.4198,109.255,109.3034,49091.0
2024-07-11 10:10:00,112.7,113.07,112.64,113.06,23682.0,109.2937,109.6526,109.2356,109.6429,23682.0
2024-07-11 10:15:00,113.07,113.31,113.01,113.29,49482.0,109.6526,109.8853,109.5944,109.8659,49482.0
2024-07-11 10:20:00,113.26,113.33,113.16,113.22,22604.0,109.8368,109.9047,109.7398,109.798,22604.0
2024-07-11 10:25:00,113.19,113.2,113.04,113.04,22985.0,109.7689,109.7786,109.6235,109.6235,22985.0
2024-07-11 10:30:00,113.02,113.04,112.9,113.0,31759.0,109.6041,109.6235,109.4877,109.5847,31759.0
2024-07-11 10:35:00,112.98,113.18,112.95,113.15,13746.0,109.5653,109.7592,109.5362,109.7301,13746.0
2024-07-11 10:40:00,113.17,113.57,113.17,113.55,20374.0,109.7495,110.1374,109.7495,110.1181,20374.0
2024-07-11 10:45:00,113.55,113.63,113.47,113.47,28538.0,110.1181,110.1956,110.0405,110.0405,28538.0
2024-07-11 10:50:00,113.44,113.5,113.36,113.42,21941.0,110.0114,110.0696,109.9338,109.992,21941.0
2024-07-11 10:55:00,113.42,113.73,113.39,113.72,33506.0,109.992,110.2926,109.9629,110.2829,33506.0
2024-07-11 11:00:00,113.74,113.77,113.5,113.51,61359.0,110.3023,110.3314,110.0696,110.0793,61359.0
2024-07-11 11:05:00,113.48,113.52,113.22,113.32,28534.0,110.0502,110.089,109.798,109.895,28534.0
2024-07-11 11:10:00,113.32,113.52,113.31,113.46,18371.0,109.895,110.089,109.8853,110.0308,18371.0
2024-07-11 11:15:00,113.45,113.46,113.13,113.13,30059.0,110.0211,110.0308,109.7107,109.7107,30059.0
2024-07-11 11:20:00,113.11,113.21,113.02,113.13,25604.0,109.6913,109.7883,109.6041,109.7107,25604.0
2024-07-11 11:25:00,113.12,113.19,113.01,113.05,22102.0,109.701,109.7689,109.5944,109.6332,22102.0
2024-07-11 11:30:00,113.06,113.3,113.04,113.16,37907.0,109.6429,109.8756,109.6235,109.7398,37907.0
2024-07-11 11:35:00,113.15,113.28,113.13,113.22,42737.0,109.7301,109.8562,109.7107,109.798,42737.0
2024-07-11 11:40:00,113.23,113.24,113.05,113.15,64274.0,109.8077,109.8174,109.6332,109.7301,64274.0
2024-07-11 11:45:00,113.14,113.36,113.14,113.33,33252.0,109.7204,109.9338,109.7204,109.9047,33252.0
2024-07-11 11:50:00,113.33,113.41,113.31,113.38,77018.0,109.9047,109.9823,109.8853,109.9532,77018.0
2024-07-11 11:55:00,113.41,113.47,113.28,113.3,28587.0,109.9823,110.0405,109.8562,109.8756,28587.0
2024-07-11 12:00:00,113.31,113.31,113.09,113.26,51828.0,109.8853,109.8853,109.672,109.8368,51828.0
2024-07-11 12:05:00,113.26,113.31,113.08,113.27,63613.0,109.8368,109.8853,109.6623,109.8465,63613.0
2024-07-11 12:10:00,113.28,113.36,113.2,113.31,29252.0,109.8562,109.9338,109.7786,109.8853,29252.0
2024-07-11 12:15:00,113.32,113.54,113.32,113.48,78586.0,109.895,110.1084,109.895,110.0502,78586.0
2024-07-11 12:20:00,113.48,113.55,113.14,113.14,26971.0,110.0502,110.1181,109.7204,109.7204,26971.0
2024-07-11 12:25:00,113.16,113.32,113.09,113.26,40537.0,109.7398,109.895,109.672,109.8368,40537.0
2024-07-11 12:30:00,113.25,113.41,113.21,113.34,42929.0,109.8271,109.9823,109.7883,109.9144,42929.0
2024-07-11 12:35:00,113.38,113.38,113.18,113.18,25743.0,109.9532,109.9532,109.7592,109.7592,25743.0
2024-07-11 12:40:00,113.17,113.17,113.04,113.1,13287.0,109.7495,109.7495,109.6235,109.6817,13287.0
2024-07-11 12:45:00,113.12,113.37,113.09,113.36,55205.0,109.701,109.9435,109.672,109.9338,55205.0
2024-07-11 12:50:00,113.36,113.6,113.25,113.58,87769.0,109.9338,110.1665,109.8271,110.1471,87769.0
2024-07-11 12:55:00,113.55,113.62,113.49,113.57,37018.0,110.1181,110.1859,110.0599,110.1374,37018.0
2024-07-11 13:00:00,113.57,113.83,113.56,113.76,46494.0,110.1374,110.3896,110.1277,110.3217,46494.0
2024-07-11 13:05:00,113.75,113.81,113.66,113.78,21370.0,110.312,110.3702,110.2247,110.3411,21370.0
2024-07-11 13:10:00,113.77,113.88,113.71,113.84,15717.0,110.3314,110.4381,110.2732,110.3993,15717.0
2024-07-11 13:15:00,113.84,113.97,113.83,113.95,55420.0,110.3993,110.5254,110.3896,110.506,55420.0
2024-07-11 13:20:00,113.95,113.98,113.86,113.87,58749.0,110.506,110.5351,110.4187,110.4284,58749.0
2024-07-11 13:25:00,113.88,113.93,113.73,113.77,39273.0,110.4381,110.4866,110.2926,110.3314,39273.0
2024-07-11 13:30:00,113.76,113.85,113.72,113.77,54730.0,110.3217,110.409,110.2829,110.3314,54730.0
2024-07-11 13:35:00,113.78,113.79,113.59,113.63,31844.0,110.3411,110.3508,110.1568,110.1956,31844.0
2024-07-11 13:40:00,113.63,113.64,113.52,113.56,20248.0,110.1956,110.2053,110.089,110.1277,20248.0
2024-07-11 13:45:00,113.58,113.66,113.57,113.61,20174.0,110.1471,110.2247,110.1374,110.1762,20174.0
2024-07-11 13:50:00,113.61,113.9,113.61,113.9,21778.0,110.1762,110.4575,110.1762,110.4575,21778.0
2024-07-11 13:55:00,113.91,113.95,113.88,113.9,26066.0,110.4672,110.506,110.4381,110.4575,26066.0
2024-07-11 14:00:00,113.91,113.91,113.69,113.8,26890.0,110.4672,110.4672,110.2538,110.3605,26890.0
2024-07-11 14:05:00,113.81,113.86,113.77,113.79,16860.0,110.3702,110.4187,110.3314,110.3508,16860.0
2024-07-11 14:10:00,113.82,113.88,113.78,113.84,23323.0,110.3799,110.4381,110.3411,110.3993,23323.0
2024-07-11 14:15:00,113.85,113.9,113.77,113.82,16913.0,110.409,110.4575,110.3314,110.3799,16913.0
2024-07-11 14:20:00,113.8,113.81,113.52,113.59,20218.0,110.3605,110.3702,110.089,110.1568,20218.0
2024-07-11 14:25:00,113.59,113.7,113.58,113.65,9594.0,110.1568,110.2635,110.1471,110.215,9594.0
2024-07-11 14:30:00,113.66,113.82,113.66,113.8,44036.0,110.2247,110.3799,110.2247,110.3605,44036.0
2024-07-11 14:35:00,113.8,113.89,113.78,113.87,25214.0,110.3605,110.4478,110.3411,110.4284,25214.0
2024-07-11 14:40:00,113.87,113.94,113.85,113.94,25239.0,110.4284,110.4963,110.409,110.4963,25239.0
2024-07-11 14:45:00,113.94,113.99,113.93,113.99,24304.0,110.4963,110.5448,110.4866,110.5448,24304.0
2024-07-11 14:50:00,113.99,114.06,113.98,114.05,22813.0,110.5448,110.6126,110.5351,110.6029,22813.0
2024-07-11 14:55:00,114.05,114.14,114.04,114.12,29435.0,110.6029,110.6902,110.5932,110.6708,29435.0
2024-07-11 15:00:00,114.12,114.14,114.03,114.14,21708.0,110.6708,110.6902,110.5835,110.6902,21708.0
2024-07-11 15:05:00,114.14,114.19,114.11,114.19,39533.0,110.6902,110.7387,110.6611,110.7387,39533.0
2024-07-11 15:10:00,114.19,114.19,114.1,114.14,24837.0,110.7387,110.7387,110.6514,110.6902,24837.0
2024-07-11 15:15:00,114.15,114.19,114.07,114.07,37053.0,110.6999,110.7387,110.6223,110.6223,37053.0
2024-07-11 15:20:00,114.07,114.17,114.04,114.15,35887.0,110.6223,110.7193,110.5932,110.6999,35887.0
2024-07-11 15:25:00,114.15,114.32,114.15,114.27,61575.0,110.6999,110.8648,110.6999,110.8163,61575.0
2024-07-11 15:30:00,114.27,114.38,114.25,114.35,41490.0,110.8163,110.923,110.7969,110.8939,41490.0
2024-07-11 15:35:00,114.35,114.37,114.22,114.23,32665.0,110.8939,110.9133,110.7678,110.7775,32665.0
2024-07-11 15:40:00,114.24,114.35,114.24,114.29,31805.0,110.7872,110.8939,110.7872,110.8357,31805.0
2024-07-11 15:45:00,114.3,114.31,114.18,114.27,58461.0,110.8454,110.8551,110.729,110.8163,58461.0
2024-07-11 15:50:00,114.26,114.33,114.1,114.11,119385.0,110.8066,110.8745,110.6514,110.6611,119385.0
2024-07-11 15:55:00,114.12,114.17,113.95,113.99,281962.0,110.6708,110.7193,110.506,110.5448,281962.0
2024-07-12 09:30:00,114.4,114.6,114.0,114.2,91756.0,110.9424,111.1363,110.5545,110.7484,91756.0
2024-07-12 09:35:00,113.99,114.18,113.77,113.93,27614.0,110.5448,110.729,110.3314,110.4866,27614.0
2024-07-12 09:40:00,113.83,113.91,113.57,113.75,41474.0,110.3896,110.4672,110.1374,110.312,41474.0
2024-07-12 09:45:00,113.75,113.76,113.34,113.35,43728.0,110.312,110.3217,109.9144,109.9241,43728.0
2024-07-12 09:50:00,113.36,113.37,113.08,113.13,21871.0,109.9338,109.9435,109.6623,109.7107,21871.0
2024-07-12 09:55:00,113.17,113.21,113.04,113.12,35454.0,109.7495,109.7883,109.6235,109.701,35454.0
2024-07-12 10:00:00,113.06,113.11,112.85,113.08,23374.0,109.6429,109.6913,109.4392,109.6623,23374.0
2024-07-12 10:05:00,113.07,113.27,113.05,113.2,24148.0,109.6526,109.8465,109.6332,109.7786,24148.0
2024-07-12 10:10:00,113.21,113.37,113.17,113.35,26808.0,109.7883,109.9435,109.7495,109.9241,26808.0
2024-07-12 10:15:00,113.32,113.62,113.32,113.61,36197.0,109.895,110.1859,109.895,110.1762,36197.0
2024-07-12 10:20:00,113.62,113.62,113.38,113.4,14948.0,110.1859,110.1859,109.9532,109.9726,14948.0
2024-07-12 10:25:00,113.39,113.41,113.27,113.39,20782.0,109.9629,109.9823,109.8465,109.9629,20782.0
2024-07-12 10:30:00,113.38,113.43,113.05,113.13,20490.0,109.9532,110.0017,109.6332,109.7107,20490.0
2024-07-12 10:35:00,113.14,113.38,113.1,113.34,24073.0,109.7204,109.9532,109.6817,109.9144,24073.0
2024-07-12 10:40:00,113.31,113.36,113.21,113.31,19420.0,109.8853,109.9338,109.7883,109.8853,19420.0
2024-07-12 10:45:00,113.3,113.35,113.15,113.16,11447.0,109.8756,109.9241,109.7301,109.7398,11447.0
2024-07-12 10:50:00,113.18,113.2,113.02,113.06,19866.0,109.7592,109.7786,109.6041,109.6429,19866.0
2024-07-12 10:55:00,113.06,113.24,113.05,113.21,23400.0,109.6429,109.8174,109.6332,109.7883,23400.0
2024-07-12 11:00:00,113.23,113.29,113.17,113.28,13294.0,109.8077,109.8659,109.7495,109.8562,13294.0
2024-07-12 11:05:00,113.29,113.31,113.21,113.22,7986.0,109.8659,109.8853,109.7883,109.798,7986.0
2024-07-12 11:10:00,113.24,113.26,113.14,113.19,16460.0,109.8174,109.8368,109.7204,109.7689,16460.0
2024-07-12 11:15:00,113.19,113.26,113.17,113.22,23684.0,109.7689,109.8368,109.7495,109.798,23684.0
2024-07-12 11:20:00,113.21,113.21,113.07,113.09,13882.0,109.7883,109.7883,109.6526,109.672,13882.0
2024-07-12 11:25:00,113.11,113.31,113.11,113.27,33956.0,109.6913,109.8853,109.6913,109.8465,33956.0
2024-07-12 11:30:00,113.3,113.45,113.3,113.36,32166.0,109.8756,110.0211,109.8756,109.9338,32166.0
2024-07-12 11:35:00,113.35,113.4,113.33,113.36,17768.0,109.9241,109.9726,109.9047,109.9338,17768.0
2024-07-12 11:40:00,113.37,113.38,113.19,113.2,15611.0,109.9435,109.9532,109.7689,109.7786,15611.0
2024-07-12 11:45:00,113.19,113.25,113.05,113.14,19078.0,109.7689,109.8271,109.6332,109.7204,19078.0
2024-07-12 11:50:00,113.15,113.33,113.11,113.23,26060.0,109.7301,109.9047,109.6913,109.8077,26060.0
2024-07-12 11:55:00,113.25,113.43,113.22,113.36,23214.0,109.8271,110.0017,109.798,109.9338,23214.0
2024-07-12 12:00:00,113.36,113.49,113.31,113.31,19919.0,109.9338,110.0599,109.8853,109.8853,19919.0
2024-07-12 12:05:00,113.3,113.33,112.93,113.04,28607.0,109.8756,109.9047,109.5168,109.6235,28607.0
2024-07-12 12:10:00,113.05,113.18,113.03,113.13,17983.0,109.6332,109.7592,109.6138,109.7107,17983.0
2024-07-12 12:15:00,113.13,113.35,113.13,113.28,19159.0,109.7107,109.9241,109.7107,109.8562,19159.0
2024-07-12 12:20:00,113.25,113.3,113.21,113.21,15180.0,109.8271,109.8756,109.7883,109.7883,15180.0
2024-07-12 12:25:00,113.21,113.23,113.17,113.19,13833.0,109.7883,109.8077,109.7495,109.7689,13833.0
2024-07-12 12:30:00,113.19,113.31,113.15,113.3,14841.0,109.7689,109.8853,109.7301,109.8756,14841.0
2024-07-12 12:35:00,113.32,113.32,113.24,113.24,7526.0,109.895,109.895,109.8174,109.8174,7526.0
2024-07-12 12:40:00,113.23,113.29,113.23,113.29,6506.0,109.8077,109.8659,109.8077,109.8659,6506.0
2024-07-12 12:45:00,113.28,113.28,113.15,113.2,16324.0,109.8562,109.8562,109.7301,109.7786,16324.0
2024-07-12 12:50:00,113.2,113.25,113.1,113.21,19085.0,109.7786,109.8271,109.6817,109.7883,19085.0
2024-07-12 12:55:00,113.22,113.35,113.22,113.3,14248.0,109.798,109.9241,109.798,109.8756,14248.0
2024-07-12 13:00:00,113.3,113.31,113.16,113.21,17696.0,109.8756,109.8853,109.7398,109.7883,17696.0
2024-07-12 13:05:00,113.21,113.24,113.11,113.14,17421.0,109.7883,109.8174,109.6913,109.7204,17421.0
2024-07-12 13:10:00,113.13,113.2,113.11,113.15,9134.0,109.7107,109.7786,109.6913,109.7301,9134.0
2024-07-12 13:15:00,113.15,113.16,113.1,113.15,18025.0,109.7301,109.7398,109.6817,109.7301,18025.0
2024-07-12 13:20:00,113.16,113.17,113.08,113.09,12615.0,109.7398,109.7495,109.6623,109.672,12615.0
2024-07-12 13:25:00,113.09,113.12,113.06,113.08,22531.0,109.672,109.701,109.6429,109.6623,22531.0
2024-07-12 13:30:00,113.07,113.11,113.02,113.09,18368.0,109.6526,109.6913,109.6041,109.672,18368.0
2024-07-12 13:35:00,113.09,113.14,113.05,113.05,21384.0,109.672,109.7204,109.6332,109.6332,21384.0
2024-07-12 13:40:00,113.05,113.2,113.05,113.17,16331.0,109.6332,109.7786,109.6332,109.7495,16331.0
2024-07-12 13:45:00,113.18,113.42,113.18,113.4,35035.0,109.7592,109.992,109.7592,109.9726,35035.0
2024-07-12 13:50:00,113.4,113.59,113.38,113.54,43557.0,109.9726,110.1568,109.9532,110.1084,43557.0
2024-07-12 13:55:00,113.54,113.6,113.47,113.51,25723.0,110.1084,110.1665,110.0405,110.0793,25723.0
2024-07-12 14:00:00,113.51,113.52,113.43,113.46,21268.0,110.0793,110.089,110.0017,110.0308,21268.0
2024-07-12 14:05:00,113.45,113.49,113.34,113.35,22933.0,110.0211,110.0599,109.9144,109.9241,22933.0
2024-07-12 14:10:00,113.35,113.36,113.18,113.21,31346.0,109.9241,109.9338,109.7592,109.7883,31346.0
2024-07-12 14:15:00,113.22,113.31,113.22,113.28,23962.0,109.798,109.8853,109.798,109.8562,23962.0
2024-07-12 14:20:00,113.27,113.27,113.13,113.16,15287.0,109.8465,109.8465,109.7107,109.7398,15287.0
2024-07-12 14:25:00,113.16,113.2,113.06,113.09,29786.0,109.7398,109.7786,109.6429,109.672,29786.0
2024-07-12 14:30:00,113.11,113.25,113.05,113.24,37705.0,109.6913,109.8271,109.6332,109.8174,37705.0
2024-07-12 14:35:00,113.23,113.24,113.14,113.19,10556.0,109.8077,109.8174,109.7204,109.7689,10556.0
2024-07-12 14:40:00,113.19,113.37,113.19,113.37,21477.0,109.7689,109.9435,109.7689,109.9435,21477.0
2024-07-12 14:45:00,113.37,113.39,113.32,113.33,16778.0,109.9435,109.9629,109.895,109.9047,16778.0
2024-07-12 14:50:00,113.33,113.33,113.22,113.23,17903.0,109.9047,109.9047,109.798,109.8077,17903.0
2024-07-12 14:55:00,113.21,113.3,113.21,113.29,19090.0,109.7883,109.8756,109.7883,109.8659,19090.0
2024-07-12 15:00:00,113.29,113.35,113.23,113.33,16587.0,109.8659,109.9241,109.8077,109.9047,16587.0
2024-07-12 15:05:00,113.32,113.41,113.3,113.31,26442.0,109.895,109.9823,109.8756,109.8853,26442.0
2024-07-12 15:10:00,113.32,113.34,113.27,113.3,23851.0,109.895,109.9144,109.8465,109.8756,23851.0
2024-07-12 15:15:00,113.31,113.35,113.26,113.34,23519.0,109.8853,109.9241,109.8368,109.9144,23519.0
2024-07-12 15:20:00,113.34,113.4,113.33,113.37,24327.0,109.9144,109.9726,109.9047,109.9435,24327.0
2024-07-12 15:25:00,113.38,113.41,113.35,113.37,30074.0,109.9532,109.9823,109.9241,109.9435,30074.0
2024-07-12 15:30:00,113.37,113.44,113.34,113.4,50704.0,109.9435,110.0114,109.9144,109.9726,50704.0
2024-07-12 15:35:00,113.39,113.46,113.34,113.36,52450.0,109.9629,110.0308,109.9144,109.9338,52450.0
2024-07-12 15:40:00,113.36,113.36,113.13,113.19,49712.0,109.9338,109.9338,109.7107,109.7689,49712.0
2024-07-12 15:45:00,113.18,113.26,113.15,113.15,53772.0,109.7592,109.8368,109.7301,109.7301,53772.0
2024-07-12 15:50:00,113.16,113.18,112.95,113.12,139814.0,109.7398,109.7592,109.5362,109.701,139814.0
2024-07-12 15:55:00,113.1,113.21,112.99,113.21,362509.0,109.6817,109.7883,109.575,109.7883,362509.0
2024-07-15 09:30:00,114.01,114.22,113.37,113.4,115069.0,110.5641,110.7678,109.9435,109.9726,115069.0
2024-07-15 09:35:00,113.52,113.65,113.17,113.43,37169.0,110.089,110.215,109.7495,110.0017,37169.0
2024-07-15 09:40:00,113.45,113.48,113.12,113.43,58800.0,110.0211,110.0502,109.701,110.0017,58800.0
2024-07-15 09:45:00,113.41,113.44,113.02,113.29,31204.0,109.9823,110.0114,109.6041,109.8659,31204.0
2024-07-15 09:50:00,113.27,113.5,113.13,113.45,23227.0,109.8465,110.0696,109.7107,110.0211,23227.0
2024-07-15 09:55:00,113.41,113.75,113.35,113.53,25528.0,109.9823,110.312,109.9241,110.0987,25528.0
2024-07-15 10:00:00,113.51,113.64,113.44,113.49,29083.0,110.0793,110.2053,110.0114,110.0599,29083.0
2024-07-15 10:05:00,113.49,113.54,113.3,113.35,23380.0,110.0599,110.1084,109.8756,109.9241,23380.0
2024-07-15 10:10:00,113.33,113.47,113.2,113.29,35823.0,109.9047,110.0405,109.7786,109.8659,35823.0
2024-07-15 10:15:00,113.33,113.59,113.33,113.52,20592.0,109.9047,110.1568,109.9047,110.089,20592.0
2024-07-15 10:20:00,113.55,113.69,113.52,113.58,51388.0,110.1181,110.2538,110.089,110.1471,51388.0
2024-07-15 10:25:00,113.57,113.63,113.41,113.46,42046.0,110.1374,110.1956,109.9823,110.0308,42046.0
2024-07-15 10:30:00,113.48,113.51,113.36,113.44,30083.0,110.0502,110.0793,109.9338,110.0114,30083.0
2024-07-15 10:35:00,113.45,113.47,113.21,113.21,27312.0,110.0211,110.0405,109.7883,109.7883,27312.0
2024-07-15 10:40:00,113.25,113.31,113.12,113.2,25002.0,109.8271,109.8853,109.701,109.7786,25002.0
2024-07-15 10:45:00,113.21,113.48,113.2,113.48,24430.0,109.7883,110.0502,109.7786,110.0502,24430.0
2024-07-15 10:50:00,113.49,113.83,113.47,113.76,59743.0,110.0599,110.3896,110.0405,110.3217,59743.0
2024-07-15 10:55:00,113.77,114.03,113.77,114.0,63083.0,110.3314,110.5835,110.3314,110.5545,63083.0
2024-07-15 11:00:00,114.02,114.27,113.99,114.24,20620.0,110.5738,110.8163,110.5448,110.7872,20620.0
2024-07-15 11:05:00,114.25,114.31,114.15,114.2,34362.0,110.7969,110.8551,110.6999,110.7484,34362.0
2024-07-15 11:10:00,114.23,114.5,114.23,114.5,21278.0,110.7775,111.0393,110.7775,111.0393,21278.0
2024-07-15 11:15:00,114.5,114.59,114.21,114.21,53314.0,111.0393,111.1266,110.7581,110.7581,53314.0
2024-07-15 11:20:00,114.21,114.29,114.01,114.03,20236.0,110.7581,110.8357,110.5641,110.5835,20236.0
2024-07-15 11:25:00,114.04,114.22,114.03,114.14,26307.0,110.5932,110.7678,110.5835,110.6902,26307.0
2024-07-15 11:30:00,114.16,114.32,114.04,114.23,38019.0,110.7096,110.8648,110.5932,110.7775,38019.0
2024-07-15 11:35:00,114.21,114.59,114.19,114.59,52753.0,110.7581,111.1266,110.7387,111.1266,52753.0
2024-07-15 11:40:00,114.59,114.9,114.58,114.87,35734.0,111.1266,111.4272,111.1169,111.3982,35734.0
2024-07-15 11:45:00,114.88,115.02,114.83,114.84,56083.0,111.4079,111.5436,111.3594,111.3691,56083.0
2024-07-15 11:50:00,114.83,115.01,114.8,114.95,43068.0,111.3594,111.5339,111.3303,111.4757,43068.0
2024-07-15 11:55:00,114.94,114.94,114.72,114.73,16602.0,111.466,111.466,111.2527,111.2624,16602.0
2024-07-15 12:00:00,114.71,114.78,114.52,114.52,13996.0,111.243,111.3109,111.0587,111.0587,13996.0
2024-07-15 12:05:00,114.54,114.89,114.53,114.87,17824.0,111.0781,111.4176,111.0684,111.3982,17824.0
2024-07-15 12:10:00,114.92,114.97,114.88,114.95,11967.0,111.4466,111.4951,111.4079,111.4757,11967.0
2024-07-15 12:15:00,114.93,114.96,114.82,114.96,13696.0,111.4563,111.4854,111.3497,111.4854,13696.0
2024-07-15 12:20:00,114.97,115.01,114.91,114.98,19114.0,111.4951,111.5339,111.4369,111.5048,19114.0
2024-07-15 12:25:00,114.96,115.03,114.92,114.99,13721.0,111.4854,111.5533,111.4466,111.5145,13721.0
2024-07-15 12:30:00,114.98,114.98,114.88,114.9,20868.0,111.5048,111.5048,111.4079,111.4272,20868.0
2024-07-15 12:35:00,114.91,115.02,114.87,114.98,9547.0,111.4369,111.5436,111.3982,111.5048,9547.0
2024-07-15 12:40:00,114.99,115.08,114.96,115.07,11857.0,111.5145,111.6018,111.4854,111.5921,11857.0
2024-07-15 12:45:00,115.05,115.07,114.92,114.95,12035.0,111.5727,111.5921,111.4466,111.4757,12035.0
2024-07-15 12:50:00,114.92,114.98,114.86,114.94,12244.0,111.4466,111.5048,111.3885,111.466,12244.0
2024-07-15 12:55:00,114.95,114.96,114.79,114.81,12958.0,111.4757,111.4854,111.3206,111.34,12958.0
2024-07-15 13:00:00,114.82,114.85,114.72,114.8,12645.0,111.3497,111.3788,111.2527,111.3303,12645.0
2024-07-15 13:05:00,114.81,114.86,114.74,114.78,7937.0,111.34,111.3885,111.2721,111.3109,7937.0
2024-07-15 13:10:00,114.78,114.84,114.76,114.78,10140.0,111.3109,111.3691,111.2915,111.3109,10140.0
2024-07-15 13:15:00,114.79,114.79,114.65,114.72,17683.0,111.3206,111.3206,111.1848,111.2527,17683.0
2024-07-15 13:20:00,114.71,114.84,114.66,114.82,8998.0,111.243,111.3691,111.1945,111.3497,8998.0
2024-07-15 13:25:00,114.8,114.8,114.6,114.63,15436.0,111.3303,111.3303,111.1363,111.1654,15436.0
2024-07-15 13:30:00,114.62,114.66,114.54,114.59,11549.0,111.1557,111.1945,111.0781,111.1266,11549.0
2024-07-15 13:35:00,114.6,114.64,114.54,114.61,12648.0,111.1363,111.1751,111.0781,111.146,12648.0
2024-07-15 13:40:00,114.62,114.64,114.51,114.52,16186.0,111.1557,111.1751,111.049,111.0587,16186.0
2024-07-15 13:45:00,114.52,114.52,114.42,114.43,11443.0,111.0587,111.0587,110.9618,110.9715,11443.0
2024-07-15 13:50:00,114.43,114.55,114.41,114.55,10998.0,110.9715,111.0878,110.9521,111.0878,10998.0
2024-07-15 13:55:00,114.57,114.65,114.55,114.62,27067.0,111.1072,111.1848,111.0878,111.1557,27067.0
2024-07-15 14:00:00,114.6,114.6,114.37,114.44,10175.0,111.1363,111.1363,110.9133,110.9812,10175.0
2024-07-15 14:05:00,114.44,114.54,114.42,114.48,9896.0,110.9812,111.0781,110.9618,111.0199,9896.0
2024-07-15 14:10:00,114.51,114.69,114.5,114.69,9540.0,111.049,111.2236,111.0393,111.2236,9540.0
2024-07-15 14:15:00,114.69,114.8,114.67,114.8,18906.0,111.2236,111.3303,111.2042,111.3303,18906.0
2024-07-15 14:20:00,114.82,115.0,114.82,114.96,13032.0,111.3497,111.5242,111.3497,111.4854,13032.0
2024-07-15 14:25:00,114.96,115.09,114.95,115.0,22319.0,111.4854,111.6115,111.4757,111.5242,22319.0
2024-07-15 14:30:00,115.0,115.07,114.93,115.05,22370.0,111.5242,111.5921,111.4563,111.5727,22370.0
2024-07-15 14:35:00,115.05,115.11,115.0,115.1,23064.0,111.5727,111.6309,111.5242,111.6212,23064.0
2024-07-15 14:40:00,115.11,115.2,115.07,115.14,37562.0,111.6309,111.7182,111.5921,111.66,37562.0
2024-07-15 14:45:00,115.14,115.15,115.03,115.05,23625.0,111.66,111.6697,111.5533,111.5727,23625.0
2024-07-15 14:50:00,115.04,115.15,115.03,115.13,15862.0,111.563,111.6697,111.5533,111.6503,15862.0
2024-07-15 14:55:00,115.14,115.17,114.98,115.06,28802.0,111.66,111.6891,111.5048,111.5824,28802.0
2024-07-15 15:00:00,115.06,115.08,114.96,115.03,28171.0,111.5824,111.6018,111.4854,111.5533,28171.0
2024-07-15 15:05:00,115.02,115.04,114.95,115.02,16957.0,111.5436,111.563,111.4757,111.5436,16957.0
2024-07-15 15:10:00,115.01,115.03,114.92,114.94,25872.0,111.5339,111.5533,111.4466,111.466,25872.0
2024-07-15 15:15:00,114.95,114.95,114.9,114.93,28403.0,111.4757,111.4757,111.4272,111.4563,28403.0
2024-07-15 15:20:00,114.93,115.17,114.91,115.14,33231.0,111.4563,111.6891,111.4369,111.66,33231.0
2024-07-15 15:25:00,115.16,115.18,115.05,115.05,24567.0,111.6794,111.6988,111.5727,111.5727,24567.0
2024-07-15 15:30:00,115.05,115.07,114.97,115.03,40782.0,111.5727,111.5921,111.4951,111.5533,40782.0
2024-07-15 15:35:00,115.02,115.02,114.83,114.84,74843.0,111.5436,111.5436,111.3594,111.3691,74843.0
2024-07-15 15:40:00,114.84,114.89,114.7,114.7,48188.0,111.3691,111.4176,111.2333,111.2333,48188.0
2024-07-15 15:45:00,114.71,114.73,114.49,114.55,57722.0,111.243,111.2624,111.0296,111.0878,57722.0
2024-07-15 15:50:00,114.54,114.62,114.41,114.54,156517.0,111.0781,111.1557,110.9521,111.0781,156517.0
2024-07-15 15:55:00,114.52,114.63,114.33,114.61,507939.0,111.0587,111.1654,110.8745,111.146,507939.0
2024-07-16 09:30:00,113.72,113.79,113.41,113.63,59833.0,110.2829,110.3508,109.9823,110.1956,59833.0
2024-07-16 09:35:00,113.65,113.83,113.39,113.4,21022.0,110.215,110.3896,109.9629,109.9726,21022.0
2024-07-16 09:40:00,113.37,113.65,113.15,113.65,47175.0,109.9435,110.215,109.7301,110.215,47175.0
2024-07-16 09:45:00,113.64,113.77,113.41,113.69,27740.0,110.2053,110.3314,109.9823,110.2538,27740.0
2024-07-16 09:50:00,113.72,113.9,113.71,113.71,24321.0,110.2829,110.4575,110.2732,110.2732,24321.0
2024-07-16 09:55:00,113.7,114.06,113.67,114.06,16309.0,110.2635,110.6126,110.2344,110.6126,16309.0
2024-07-16 10:00:00,114.04,114.4,113.97,114.35,27010.0,110.5932,110.9424,110.5254,110.8939,27010.0
2024-07-16 10:05:00,114.37,114.65,114.36,114.45,34405.0,110.9133,111.1848,110.9036,110.9908,34405.0
2024-07-16 10:10:00,114.45,114.56,114.44,114.49,18951.0,110.9908,111.0975,110.9812,111.0296,18951.0
2024-07-16 10:15:00,114.56,114.69,114.38,114.42,33129.0,111.0975,111.2236,110.923,110.9618,33129.0
2024-07-16 10:20:00,114.42,114.71,114.39,114.66,44066.0,110.9618,111.243,110.9327,111.1945,44066.0
2024-07-16 10:25:00,114.68,114.76,114.64,114.66,54737.0,111.2139,111.2915,111.1751,111.1945,54737.0
2024-07-16 10:30:00,114.67,114.7,114.58,114.59,25023.0,111.2042,111.2333,111.1169,111.1266,25023.0
2024-07-16 10:35:00,114.6,114.87,114.6,114.75,17022.0,111.1363,111.3982,111.1363,111.2818,17022.0
2024-07-16 10:40:00,114.75,114.76,114.65,114.69,33670.0,111.2818,111.2915,111.1848,111.2236,33670.0
2024-07-16 10:45:00,114.7,114.88,114.68,114.84,56391.0,111.2333,111.4079,111.2139,111.3691,56391.0
2024-07-16 10:50:00,114.84,115.06,114.81,115.05,30253.0,111.3691,111.5824,111.34,111.5727,30253.0
2024-07-16 10:55:00,115.05,115.32,115.0,115.31,23638.0,111.5727,111.8346,111.5242,111.8249,23638.0
2024-07-16 11:00:00,115.3,115.31,115.11,115.2,30010.0,111.8152,111.8249,111.6309,111.7182,30010.0
2024-07-16 11:05:00,115.21,115.32,115.12,115.12,22021.0,111.7279,111.8346,111.6406,111.6406,22021.0
2024-07-16 11:10:00,115.11,115.17,115.05,115.12,51802.0,111.6309,111.6891,111.5727,111.6406,51802.0
2024-07-16 11:15:00,115.1,115.25,115.04,115.24,17047.0,111.6212,111.7667,111.563,111.757,17047.0
2024-07-16 11:20:00,115.23,115.38,115.23,115.3,27099.0,111.7473,111.8927,111.7473,111.8152,27099.0
2024-07-16 11:25:00,115.31,115.34,115.18,115.19,27635.0,111.8249,111.8539,111.6988,111.7085,27635.0
2024-07-16 11:30:00,115.17,115.18,114.98,115.04,36030.0,111.6891,111.6988,111.5048,111.563,36030.0
2024-07-16 11:35:00,115.05,115.1,114.91,114.92,51975.0,111.5727,111.6212,111.4369,111.4466,51975.0
2024-07-16 11:40:00,114.95,114.99,114.91,114.94,28367.0,111.4757,111.5145,111.4369,111.466,28367.0
2024-07-16 11:45:00,114.94,115.1,114.92,115.04,29369.0,111.466,111.6212,111.4466,111.563,29369.0
2024-07-16 11:50:00,114.98,115.0,114.69,114.85,40593.0,111.5048,111.5242,111.2236,111.3788,40593.0
2024-07-16 11:55:00,114.83,115.02,114.83,115.02,25272.0,111.3594,111.5436,111.3594,111.5436,25272.0
2024-07-16 12:00:00,115.03,115.05,114.88,114.94,11660.0,111.5533,111.5727,111.4079,111.466,11660.0
2024-07-16 12:05:00,114.94,115.05,114.92,115.04,20581.0,111.466,111.5727,111.4466,111.563,20581.0
2024-07-16 12:10:00,115.05,115.21,115.05,115.21,9955.0,111.5727,111.7279,111.5727,111.7279,9955.0
2024-07-16 12:15:00,115.2,115.21,115.06,115.21,16078.0,111.7182,111.7279,111.5824,111.7279,16078.0
2024-07-16 12:20:00,115.22,115.3,115.21,115.29,9335.0,111.7376,111.8152,111.7279,111.8055,9335.0
2024-07-16 12:25:00,115.3,115.36,115.08,115.12,21015.0,111.8152,111.8733,111.6018,111.6406,21015.0
2024-07-16 12:30:00,115.12,115.14,115.02,115.06,16034.0,111.6406,111.66,111.5436,111.5824,16034.0
2024-07-16 12:35:00,115.06,115.06,114.98,115.03,25648.0,111.5824,111.5824,111.5048,111.5533,25648.0
2024-07-16 12:40:00,115.02,115.02,114.86,114.95,20218.0,111.5436,111.5436,111.3885,111.4757,20218.0
2024-07-16 12:45:00,114.96,115.11,114.94,115.05,22959.0,111.4854,111.6309,111.466,111.5727,22959.0
2024-07-16 12:50:00,115.03,115.03,114.95,114.97,18833.0,111.5533,111.5533,111.4757,111.4951,18833.0
2024-07-16 12:55:00,114.97,114.99,114.78,114.85,49103.0,111.4951,111.5145,111.3109,111.3788,49103.0
2024-07-16 13:00:00,114.84,115.07,114.84,115.06,24047.0,111.3691,111.5921,111.3691,111.5824,24047.0
2024-07-16 13:05:00,115.06,115.11,115.0,115.04,10413.0,111.5824,111.6309,111.5242,111.563,10413.0
2024-07-16 13:10:00,115.03,115.07,114.85,114.88,34036.0,111.5533,111.5921,111.3788,111.4079,34036.0
2024-07-16 13:15:00,114.86,115.01,114.85,114.96,13702.0,111.3885,111.5339,111.3788,111.4854,13702.0
2024-07-16 13:20:00,114.96,115.01,114.94,114.97,20913.0,111.4854,111.5339,111.466,111.4951,20913.0
2024-07-16 13:25:00,114.97,114.97,114.72,114.74,12556.0,111.4951,111.4951,111.2527,111.2721,12556.0
2024-07-16 13:30:00,114.72,114.86,114.71,114.85,11232.0,111.2527,111.3885,111.243,111.3788,11232.0
2024-07-16 13:35:00,114.86,114.96,114.8,114.9,15328.0,111.3885,111.4854,111.3303,111.4272,15328.0
2024-07-16 13:40:00,114.9,114.96,114.79,114.95,27844.0,111.4272,111.4854,111.3206,111.4757,27844.0
2024-07-16 13:45:00,114.96,114.96,114.87,114.93,7958.0,111.4854,111.4854,111.3982,111.4563,7958.0
2024-07-16 13:50:00,114.93,115.01,114.93,114.96,31840.0,111.4563,111.5339,111.4563,111.4854,31840.0
2024-07-16 13:55:00,114.95,115.03,114.94,115.01,9138.0,111.4757,111.5533,111.466,111.5339,9138.0
2024-07-16 14:00:00,115.03,115.03,114.94,115.01,15717.0,111.5533,111.5533,111.466,111.5339,15717.0
2024-07-16 14:05:00,115.01,115.01,114.91,114.93,19421.0,111.5339,111.5339,111.4369,111.4563,19421.0
2024-07-16 14:10:00,114.92,115.04,114.89,115.0,12059.0,111.4466,111.563,111.4176,111.5242,12059.0
2024-07-16 14:15:00,114.99,114.99,114.81,114.88,24567.0,111.5145,111.5145,111.34,111.4079,24567.0
2024-07-16 14:20:00,114.87,114.94,114.87,114.91,14771.0,111.3982,111.466,111.3982,111.4369,14771.0
2024-07-16 14:25:00,114.9,114.98,114.86,114.88,38551.0,111.4272,111.5048,111.3885,111.4079,38551.0
2024-07-16 14:30:00,114.88,114.88,114.79,114.87,37446.0,111.4079,111.4079,111.3206,111.3982,37446.0
2024-07-16 14:35:00,114.87,115.05,114.87,115.02,34054.0,111.3982,111.5727,111.3982,111.5436,34054.0
2024-07-16 14:40:00,115.01,115.09,115.0,115.04,25890.0,111.5339,111.6115,111.5242,111.563,25890.0
2024-07-16 14:45:00,115.03,115.12,115.03,115.11,8335.0,111.5533,111.6406,111.5533,111.6309,8335.0
2024-07-16 14:50:00,115.11,115.21,115.08,115.19,21571.0,111.6309,111.7279,111.6018,111.7085,21571.0
2024-07-16 14:55:00,115.19,115.19,115.09,115.13,8927.0,111.7085,111.7085,111.6115,111.6503,8927.0
2024-07-16 15:00:00,115.11,115.22,115.07,115.22,22100.0,111.6309,111.7376,111.5921,111.7376,22100.0
2024-07-16 15:05:00,115.21,115.27,115.17,115.2,20205.0,111.7279,111.7861,111.6891,111.7182,20205.0
2024-07-16 15:10:00,115.2,115.27,115.17,115.22,20053.0,111.7182,111.7861,111.6891,111.7376,20053.0
2024-07-16 15:15:00,115.2,115.29,115.15,115.28,34222.0,111.7182,111.8055,111.6697,111.7958,34222.0
2024-07-16 15:20:00,115.25,115.3,115.23,115.26,23662.0,111.7667,111.8152,111.7473,111.7764,23662.0
2024-07-16 15:25:00,115.27,115.34,115.24,115.32,21925.0,111.7861,111.8539,111.757,111.8346,21925.0
2024-07-16 15:30:00,115.32,115.37,115.24,115.33,33764.0,111.8346,111.883,111.757,111.8443,33764.0
2024-07-16 15:35:00,115.34,115.42,115.31,115.34,42962.0,111.8539,111.9315,111.8249,111.8539,42962.0
2024-07-16 15:40:00,115.34,115.35,115.17,115.24,45712.0,111.8539,111.8636,111.6891,111.757,45712.0
2024-07-16 15:45:00,115.25,115.26,115.08,115.09,79221.0,111.7667,111.7764,111.6018,111.6115,79221.0
2024-07-16 15:50:00,115.1,115.25,115.06,115.25,91874.0,111.6212,111.7667,111.5824,111.7667,91874.0
2024-07-16 15:55:00,115.25,115.36,115.13,115.18,423042.0,111.7667,111.8733,111.6503,111.6988,423042.0
2024-07-17 09:30:00,115.75,116.67,115.53,116.52,124461.0,112.2516,113.1438,112.0382,112.9983,124461.0
2024-07-17 09:35:00,116.46,117.14,116.38,116.62,95689.0,112.9401,113.5995,112.8625,113.0953,95689.0
2024-07-17 09:40:00,116.62,116.68,116.37,116.65,53696.0,113.0953,113.1534,112.8528,113.1244,53696.0
2024-07-17 09:45:00,116.67,116.91,116.51,116.63,74650.0,113.1438,113.3765,112.9886,113.105,74650.0
2024-07-17 09:50:00,116.67,117.0,116.66,116.92,48245.0,113.1438,113.4638,113.1341,113.3862,48245.0
2024-07-17 09:55:00,116.9,117.13,116.85,117.09,49613.0,113.3668,113.5898,113.3183,113.5511,49613.0
2024-07-17 10:00:00,117.09,117.4,117.0,117.29,99028.0,113.5511,113.8517,113.4638,113.745,99028.0
2024-07-17 10:05:00,117.27,117.27,117.01,117.02,45711.0,113.7256,113.7256,113.4735,113.4832,45711.0
2024-07-17 10:10:00,117.05,117.19,116.76,117.16,63970.0,113.5123,113.648,113.231,113.6189,63970.0
2024-07-17 10:15:00,117.1,117.12,116.92,117.03,51290.0,113.5608,113.5802,113.3862,113.4929,51290.0
2024-07-17 10:20:00,117.03,117.09,116.95,117.05,52601.0,113.4929,113.5511,113.4153,113.5123,52601.0
2024-07-17 10:25:00,117.04,117.19,116.89,116.9,42810.0,113.5026,113.648,113.3571,113.3668,42810.0
2024-07-17 10:30:00,116.9,116.91,116.45,116.47,113420.0,113.3668,113.3765,112.9304,112.9498,113420.0
2024-07-17 10:35:00,116.47,116.51,115.85,115.89,30267.0,112.9498,112.9886,112.3485,112.3873,30267.0
2024-07-17 10:40:00,115.9,116.07,115.78,116.02,24581.0,112.397,112.5619,112.2807,112.5134,24581.0
2024-07-17 10:45:00,116.09,116.25,116.01,116.17,28893.0,112.5813,112.7364,112.5037,112.6589,28893.0
2024-07-17 10:50:00,116.21,116.41,116.11,116.19,44478.0,112.6977,112.8916,112.6007,112.6783,44478.0
2024-07-17 10:55:00,116.15,116.22,115.85,115.94,113401.0,112.6395,112.7074,112.3485,112.4358,113401.0
2024-07-17 11:00:00,115.94,116.13,115.9,116.13,57229.0,112.4358,112.6201,112.397,112.6201,57229.0
2024-07-17 11:05:00,116.12,116.31,116.11,116.15,39865.0,112.6104,112.7946,112.6007,112.6395,39865.0
2024-07-17 11:10:00,116.15,116.2,116.03,116.1,24925.0,112.6395,112.688,112.5231,112.591,24925.0
2024-07-17 11:15:00,116.08,116.1,115.79,115.9,41941.0,112.5716,112.591,112.2903,112.397,41941.0
2024-07-17 11:20:00,115.96,116.01,115.7,115.73,18512.0,112.4552,112.5037,112.2031,112.2322,18512.0
2024-07-17 11:25:00,115.72,116.06,115.72,116.01,31980.0,112.2225,112.5522,112.2225,112.5037,31980.0
2024-07-17 11:30:00,116.0,116.04,115.68,115.77,60612.0,112.494,112.5328,112.1837,112.271,60612.0
2024-07-17 11:35:00,115.75,115.8,115.57,115.79,54391.0,112.2516,112.3,112.077,112.2903,54391.0
2024-07-17 11:40:00,115.8,116.05,115.8,116.02,28579.0,112.3,112.5425,112.3,112.5134,28579.0
2024-07-17 11:45:00,116.05,116.21,115.99,116.21,88539.0,112.5425,112.6977,112.4843,112.6977,88539.0
2024-07-17 11:50:00,116.18,116.31,116.15,116.23,27800.0,112.6686,112.7946,112.6395,112.7171,27800.0
2024-07-17 11:55:00,116.25,116.36,116.07,116.25,64227.0,112.7364,112.8431,112.5619,112.7364,64227.0
2024-07-17 12:00:00,116.25,116.46,116.19,116.37,37406.0,112.7364,112.9401,112.6783,112.8528,37406.0
2024-07-17 12:05:00,116.35,116.35,116.12,116.14,101687.0,112.8334,112.8334,112.6104,112.6298,101687.0
2024-07-17 12:10:00,116.13,116.3,116.09,116.17,23320.0,112.6201,112.7849,112.5813,112.6589,23320.0
2024-07-17 12:15:00,116.17,116.26,116.09,116.2,37272.0,112.6589,112.7461,112.5813,112.688,37272.0
2024-07-17 12:20:00,116.21,116.22,116.04,116.04,28030.0,112.6977,112.7074,112.5328,112.5328,28030.0
2024-07-17 12:25:00,116.03,116.23,115.97,116.13,32015.0,112.5231,112.7171,112.4649,112.6201,32015.0
2024-07-17 12:30:00,116.15,116.15,115.98,116.05,23998.0,112.6395,112.6395,112.4746,112.5425,23998.0
2024-07-17 12:35:00,115.99,116.22,115.98,116.08,28183.0,112.4843,112.7074,112.4746,112.5716,28183.0
2024-07-17 12:40:00,116.09,116.18,116.02,116.18,15778.0,112.5813,112.6686,112.5134,112.6686,15778.0
2024-07-17 12:45:00,116.18,116.33,116.15,116.33,26713.0,112.6686,112.814,112.6395,112.814,26713.0
2024-07-17 12:50:00,116.3,116.45,116.28,116.44,42505.0,112.7849,112.9304,112.7655,112.9207,42505.0
2024-07-17 12:55:00,116.45,116.51,116.37,116.44,58691.0,112.9304,112.9886,112.8528,112.9207,58691.0
2024-07-17 13:00:00,116.45,116.46,116.08,116.09,21961.0,112.9304,112.9401,112.5716,112.5813,21961.0
2024-07-17 13:05:00,116.1,116.17,115.96,115.96,27269.0,112.591,112.6589,112.4552,112.4552,27269.0
2024-07-17 13:10:00,115.98,116.11,115.97,116.08,26570.0,112.4746,112.6007,112.4649,112.5716,26570.0
2024-07-17 13:15:00,116.08,116.15,115.93,115.98,40347.0,112.5716,112.6395,112.4261,112.4746,40347.0
2024-07-17 13:20:00,115.98,116.04,115.92,116.03,52456.0,112.4746,112.5328,112.4164,112.5231,52456.0
2024-07-17 13:25:00,116.04,116.26,116.04,116.26,26840.0,112.5328,112.7461,112.5328,112.7461,26840.0
2024-07-17 13:30:00,116.25,116.26,116.11,116.14,38256.0,112.7364,112.7461,112.6007,112.6298,38256.0
2024-07-17 13:35:00,116.14,116.3,116.11,116.3,35265.0,112.6298,112.7849,112.6007,112.7849,35265.0
2024-07-17 13:40:00,116.3,116.37,116.28,116.36,36368.0,112.7849,112.8528,112.7655,112.8431,36368.0
2024-07-17 13:45:00,116.36,116.49,116.3,116.38,41476.0,112.8431,112.9692,112.7849,112.8625,41476.0
2024-07-17 13:50:00,116.38,116.39,116.22,116.27,24286.0,112.8625,112.8722,112.7074,112.7558,24286.0
2024-07-17 13:55:00,116.28,116.28,116.09,116.17,27250.0,112.7655,112.7655,112.5813,112.6589,27250.0
2024-07-17 14:00:00,116.15,116.15,115.79,115.83,22908.0,112.6395,112.6395,112.2903,112.3291,22908.0
2024-07-17 14:05:00,115.83,116.0,115.76,115.95,54463.0,112.3291,112.494,112.2613,112.4455,54463.0
2024-07-17 14:10:00,115.94,115.97,115.76,115.93,37916.0,112.4358,112.4649,112.2613,112.4261,37916.0
2024-07-17 14:15:00,115.92,116.06,115.92,116.02,18950.0,112.4164,112.5522,112.4164,112.5134,18950.0
2024-07-17 14:20:00,116.04,116.32,116.04,116.31,25291.0,112.5328,112.8043,112.5328,112.7946,25291.0
2024-07-17 14:25:00,116.34,116.47,116.29,116.37,15399.0,112.8237,112.9498,112.7752,112.8528,15399.0
2024-07-17 14:30:00,116.34,116.39,116.25,116.39,84986.0,112.8237,112.8722,112.7364,112.8722,84986.0
2024-07-17 14:35:00,116.37,116.47,116.36,116.45,19616.0,112.8528,112.9498,112.8431,112.9304,19616.0
2024-07-17 14:40:00,116.45,116.49,116.27,116.29,23312.0,112.9304,112.9692,112.7558,112.7752,23312.0
2024-07-17 14:45:00,116.28,116.36,116.25,116.31,20389.0,112.7655,112.8431,112.7364,112.7946,20389.0
2024-07-17 14:50:00,116.32,116.33,116.25,116.27,29978.0,112.8043,112.814,112.7364,112.7558,29978.0
2024-07-17 14:55:00,116.27,116.29,116.2,116.29,28923.0,112.7558,112.7752,112.688,112.7752,28923.0
2024-07-17 15:00:00,116.29,116.38,116.27,116.32,25799.0,112.7752,112.8625,112.7558,112.8043,25799.0
2024-07-17 15:05:00,116.31,116.33,116.25,116.27,25414.0,112.7946,112.814,112.7364,112.7558,25414.0
2024-07-17 15:10:00,116.29,116.39,116.26,116.27,29933.0,112.7752,112.8722,112.7461,112.7558,29933.0
2024-07-17 15:15:00,116.28,116.28,116.2,116.25,36787.0,112.7655,112.7655,112.688,112.7364,36787.0
2024-07-17 15:20:00,116.26,116.41,116.24,116.37,32747.0,112.7461,112.8916,112.7267,112.8528,32747.0
2024-07-17 15:25:00,116.37,116.39,116.32,116.37,30116.0,112.8528,112.8722,112.8043,112.8528,30116.0
2024-07-17 15:30:00,116.35,116.54,116.33,116.5,62829.0,112.8334,113.0177,112.814,112.9789,62829.0
2024-07-17 15:35:00,116.51,116.58,116.45,116.45,58890.0,112.9886,113.0565,112.9304,112.9304,58890.0
2024-07-17 15:40:00,116.46,116.47,116.39,116.42,85263.0,112.9401,112.9498,112.8722,112.9013,85263.0
2024-07-17 15:45:00,116.41,116.43,116.07,116.12,191143.0,112.8916,112.911,112.5619,112.6104,191143.0
2024-07-17 15:50:00,116.13,116.17,115.91,115.93,167848.0,112.6201,112.6589,112.4067,112.4261,167848.0
2024-07-17 15:55:00,115.93,116.14,115.9,116.1,441041.0,112.4261,112.6298,112.397,112.591,441041.0
2024-07-18 09:30:00,116.3,116.3,115.35,115.81,94724.0,112.7849,112.7849,111.8636,112.3097,94724.0
2024-07-18 09:35:00,115.74,116.2,115.5,115.94,35545.0,112.2419,112.688,112.0091,112.4358,35545.0
2024-07-18 09:40:00,115.93,116.31,115.89,115.94,21172.0,112.4261,112.7946,112.3873,112.4358,21172.0
2024-07-18 09:45:00,115.94,116.03,115.7,115.75,46416.0,112.4358,112.5231,112.2031,112.2516,46416.0
2024-07-18 09:50:00,115.71,115.98,115.59,115.97,32036.0,112.2128,112.4746,112.0964,112.4649,32036.0
2024-07-18 09:55:00,115.96,115.96,115.82,115.9,24275.0,112.4552,112.4552,112.3194,112.397,24275.0
2024-07-18 10:00:00,115.84,116.11,115.72,115.96,40577.0,112.3388,112.6007,112.2225,112.4552,40577.0
2024-07-18 10:05:00,115.94,116.01,115.74,115.77,27000.0,112.4358,112.5037,112.2419,112.271,27000.0
2024-07-18 10:10:00,115.76,115.83,115.66,115.83,39704.0,112.2613,112.3291,112.1643,112.3291,39704.0
2024-07-18 10:15:00,115.84,116.12,115.82,116.1,136419.0,112.3388,112.6104,112.3194,112.591,136419.0
2024-07-18 10:20:00,116.11,116.42,116.11,116.37,40629.0,112.6007,112.9013,112.6007,112.8528,40629.0
2024-07-18 10:25:00,116.36,116.93,116.35,116.84,34391.0,112.8431,113.3959,112.8334,113.3086,34391.0
2024-07-18 10:30:00,116.85,117.01,116.65,116.72,72885.0,113.3183,113.4735,113.1244,113.1922,72885.0
2024-07-18 10:35:00,116.72,116.74,116.59,116.61,42831.0,113.1922,113.2116,113.0662,113.0856,42831.0
2024-07-18 10:40:00,116.57,116.6,116.38,116.54,59521.0,113.0468,113.0759,112.8625,113.0177,59521.0
2024-07-18 10:45:00,116.5,116.71,116.27,116.44,52039.0,112.9789,113.1825,112.7558,112.9207,52039.0
2024-07-18 10:50:00,116.42,116.58,116.28,116.58,47792.0,112.9013,113.0565,112.7655,113.0565,47792.0
2024-07-18 10:55:00,116.61,116.7,116.52,116.6,30468.0,113.0856,113.1728,112.9983,113.0759,30468.0
2024-07-18 11:00:00,116.58,117.0,116.56,116.92,38115.0,113.0565,113.4638,113.0371,113.3862,38115.0
2024-07-18 11:05:00,116.94,117.3,116.93,117.3,53633.0,113.4056,113.7547,113.3959,113.7547,53633.0
2024-07-18 11:10:00,117.31,117.4,117.22,117.31,20453.0,113.7644,113.8517,113.6771,113.7644,20453.0
2024-07-18 11:15:00,117.33,117.35,117.18,117.3,31498.0,113.7838,113.8032,113.6383,113.7547,31498.0
2024-07-18 11:20:00,117.33,117.43,117.32,117.35,26931.0,113.7838,113.8808,113.7741,113.8032,26931.0
2024-07-18 11:25:00,117.32,117.54,117.29,117.4,53959.0,113.7741,113.9875,113.745,113.8517,53959.0
2024-07-18 11:30:00,117.4,117.53,117.39,117.49,23070.0,113.8517,113.9778,113.842,113.939,23070.0
2024-07-18 11:35:00,117.5,117.7,117.44,117.58,71593.0,113.9487,114.1426,113.8905,114.0262,71593.0
2024-07-18 11:40:00,117.59,117.88,117.58,117.7,30170.0,114.0359,114.3172,114.0262,114.1426,30170.0
2024-07-18 11:45:00,117.69,117.8,117.69,117.75,35277.0,114.1329,114.2396,114.1329,114.1911,35277.0
2024-07-18 11:50:00,117.75,117.94,117.67,117.94,55121.0,114.1911,114.3754,114.1135,114.3754,55121.0
2024-07-18 11:55:00,117.95,118.24,117.95,118.19,79522.0,114.3851,114.6663,114.3851,114.6178,79522.0
2024-07-18 12:00:00,118.2,118.4,118.14,118.22,126704.0,114.6275,114.8215,114.5693,114.6469,126704.0
2024-07-18 12:05:00,118.21,118.4,118.15,118.38,63990.0,114.6372,114.8215,114.579,114.8021,63990.0
2024-07-18 12:10:00,118.38,118.39,118.18,118.21,144375.0,114.8021,114.8118,114.6081,114.6372,144375.0
2024-07-18 12:15:00,118.2,118.23,118.12,118.16,52277.0,114.6275,114.6566,114.5499,114.5887,52277.0
2024-07-18 12:20:00,118.15,118.29,118.03,118.03,24159.0,114.579,114.7148,114.4626,114.4626,24159.0
2024-07-18 12:25:00,118.03,118.18,117.98,118.01,24195.0,114.4626,114.6081,114.4142,114.4433,24195.0
2024-07-18 12:30:00,118.01,118.01,117.81,117.88,22430.0,114.4433,114.4433,114.2493,114.3172,22430.0
2024-07-18 12:35:00,117.88,117.95,117.74,117.77,24444.0,114.3172,114.3851,114.1814,114.2105,24444.0
2024-07-18 12:40:00,117.77,117.84,117.64,117.83,29009.0,114.2105,114.2784,114.0844,114.2687,29009.0
2024-07-18 12:45:00,117.84,118.12,117.83,118.01,28550.0,114.2784,114.5499,114.2687,114.4433,28550.0
2024-07-18 12:50:00,118.01,118.12,117.97,118.09,19587.0,114.4433,114.5499,114.4045,114.5208,19587.0
2024-07-18 12:55:00,118.09,118.09,117.72,117.78,32371.0,114.5208,114.5208,114.162,114.2202,32371.0
2024-07-18 13:00:00,117.77,117.83,117.7,117.74,20641.0,114.2105,114.2687,114.1426,114.1814,20641.0
2024-07-18 13:05:00,117.73,117.75,117.56,117.6,22551.0,114.1717,114.1911,114.0069,114.0456,22551.0
2024-07-18 13:10:00,117.62,117.62,117.5,117.5,22380.0,114.065,114.065,113.9487,113.9487,22380.0
2024-07-18 13:15:00,117.5,117.61,117.5,117.55,27306.0,113.9487,114.0553,113.9487,113.9972,27306.0
2024-07-18 13:20:00,117.55,117.62,117.53,117.6,27901.0,113.9972,114.065,113.9778,114.0456,27901.0
2024-07-18 13:25:00,117.6,117.73,117.55,117.56,32758.0,114.0456,114.1717,113.9972,114.0069,32758.0
2024-07-18 13:30:00,117.56,117.57,117.28,117.32,41198.0,114.0069,114.0166,113.7353,113.7741,41198.0
2024-07-18 13:35:00,117.32,117.62,117.3,117.57,24320.0,113.7741,114.065,113.7547,114.0166,24320.0
2024-07-18 13:40:00,117.54,117.55,117.32,117.34,20592.0,113.9875,113.9972,113.7741,113.7935,20592.0
2024-07-18 13:45:00,117.33,117.47,117.26,117.44,37922.0,113.7838,113.9196,113.7159,113.8905,37922.0
2024-07-18 13:50:00,117.43,117.43,117.15,117.15,22114.0,113.8808,113.8808,113.6092,113.6092,22114.0
2024-07-18 13:55:00,117.14,117.14,116.96,117.12,25935.0,113.5995,113.5995,113.425,113.5802,25935.0
2024-07-18 14:00:00,117.13,117.19,117.05,117.11,26244.0,113.5898,113.648,113.5123,113.5705,26244.0
2024-07-18 14:05:00,117.1,117.17,116.96,117.08,45102.0,113.5608,113.6286,113.425,113.5414,45102.0
2024-07-18 14:10:00,117.1,117.13,117.04,117.1,33280.0,113.5608,113.5898,113.5026,113.5608,33280.0
2024-07-18 14:15:00,117.1,117.1,116.93,116.96,55429.0,113.5608,113.5608,113.3959,113.425,55429.0
2024-07-18 14:20:00,116.95,116.95,116.56,116.77,36919.0,113.4153,113.4153,113.0371,113.2407,36919.0
2024-07-18 14:25:00,116.73,116.85,116.72,116.79,37690.0,113.2019,113.3183,113.1922,113.2601,37690.0
2024-07-18 14:30:00,116.76,116.8,116.68,116.71,17928.0,113.231,113.2698,113.1534,113.1825,17928.0
2024-07-18 14:35:00,116.7,116.77,116.62,116.63,41937.0,113.1728,113.2407,113.0953,113.105,41937.0
2024-07-18 14:40:00,116.6,116.62,116.48,116.49,24995.0,113.0759,113.0953,112.9595,112.9692,24995.0
2024-07-18 14:45:00,116.48,116.67,116.48,116.58,27998.0,112.9595,113.1438,112.9595,113.0565,27998.0
2024-07-18 14:50:00,116.59,116.6,116.5,116.6,43871.0,113.0662,113.0759,112.9789,113.0759,43871.0
2024-07-18 14:55:00,116.6,116.7,116.58,116.67,27116.0,113.0759,113.1728,113.0565,113.1438,27116.0
2024-07-18 15:00:00,116.68,116.79,116.64,116.68,36249.0,113.1534,113.2601,113.1147,113.1534,36249.0
2024-07-18 15:05:00,116.68,116.7,116.56,116.56,20344.0,113.1534,113.1728,113.0371,113.0371,20344.0
2024-07-18 15:10:00,116.57,116.58,116.4,116.54,51198.0,113.0468,113.0565,112.8819,113.0177,51198.0
2024-07-18 15:15:00,116.55,116.69,116.5,116.51,89939.0,113.0274,113.1631,112.9789,112.9886,89939.0
2024-07-18 15:20:00,116.53,116.63,116.43,116.58,39263.0,113.008,113.105,112.911,113.0565,39263.0
2024-07-18 15:25:00,116.58,116.79,116.58,116.73,29385.0,113.0565,113.2601,113.0565,113.2019,29385.0
2024-07-18 15:30:00,116.73,116.79,116.67,116.7,47112.0,113.2019,113.2601,113.1438,113.1728,47112.0
2024-07-18 15:35:00,116.71,116.78,116.64,116.75,42632.0,113.1825,113.2504,113.1147,113.2213,42632.0
2024-07-18 15:40:00,116.75,116.77,116.53,116.58,53247.0,113.2213,113.2407,113.008,113.0565,53247.0
2024-07-18 15:45:00,116.58,116.58,116.44,116.55,76582.0,113.0565,113.0565,112.9207,113.0274,76582.0
2024-07-18 15:50:00,116.55,116.63,116.45,116.49,129400.0,113.0274,113.105,112.9304,112.9692,129400.0
2024-07-18 15:55:00,116.51,116.71,116.42,116.58,319855.0,112.9886,113.1825,112.9013,113.0565,319855.0
2024-07-19 09:30:00,117.16,117.32,115.17,115.2,322834.0,113.6189,113.7741,111.6891,111.7182,322834.0
2024-07-19 09:35:00,115.18,115.51,114.88,114.91,30056.0,111.6988,112.0188,111.4079,111.4369,30056.0
2024-07-19 09:40:00,114.91,115.5,114.83,115.38,24184.0,111.4369,112.0091,111.3594,111.8927,24184.0
2024-07-19 09:45:00,115.29,115.65,115.2,115.51,34634.0,111.8055,112.1546,111.7182,112.0188,34634.0
2024-07-19 09:50:00,115.56,115.69,115.41,115.57,43164.0,112.0673,112.1934,111.9218,112.077,43164.0
2024-07-19 09:55:00,115.71,116.02,115.65,115.98,16714.0,112.2128,112.5134,112.1546,112.4746,16714.0
2024-07-19 10:00:00,116.02,116.27,115.94,116.24,20602.0,112.5134,112.7558,112.4358,112.7267,20602.0
2024-07-19 10:05:00,116.21,116.24,115.93,115.97,20199.0,112.6977,112.7267,112.4261,112.4649,20199.0
2024-07-19 10:10:00,115.99,116.23,115.96,115.98,16074.0,112.4843,112.7171,112.4552,112.4746,16074.0
2024-07-19 10:15:00,115.98,115.99,115.6,115.65,10686.0,112.4746,112.4843,112.1061,112.1546,10686.0
2024-07-19 10:20:00,115.67,115.68,115.5,115.54,17352.0,112.174,112.1837,112.0091,112.0479,17352.0
2024-07-19 10:25:00,115.53,115.58,115.38,115.58,15770.0,112.0382,112.0867,111.8927,112.0867,15770.0
2024-07-19 10:30:00,115.59,115.62,115.4,115.41,39481.0,112.0964,112.1255,111.9121,111.9218,39481.0
2024-07-19 10:35:00,115.42,115.64,115.4,115.52,11494.0,111.9315,112.1449,111.9121,112.0285,11494.0
2024-07-19 10:40:00,115.52,115.56,115.31,115.54,37404.0,112.0285,112.0673,111.8249,112.0479,37404.0
2024-07-19 10:45:00,115.55,115.65,115.31,115.39,28500.0,112.0576,112.1546,111.8249,111.9024,28500.0
2024-07-19 10:50:00,115.39,115.4,114.95,115.06,43071.0,111.9024,111.9121,111.4757,111.5824,43071.0
2024-07-19 10:55:00,115.07,115.18,114.96,115.11,38897.0,111.5921,111.6988,111.4854,111.6309,38897.0
2024-07-19 11:00:00,115.11,115.35,115.1,115.16,23107.0,111.6309,111.8636,111.6212,111.6794,23107.0
2024-07-19 11:05:00,115.17,115.32,115.13,115.32,16099.0,111.6891,111.8346,111.6503,111.8346,16099.0
2024-07-19 11:10:00,115.3,115.38,115.2,115.21,17152.0,111.8152,111.8927,111.7182,111.7279,17152.0
2024-07-19 11:15:00,115.21,115.38,115.1,115.31,69334.0,111.7279,111.8927,111.6212,111.8249,69334.0
2024-07-19 11:20:00,115.29,115.38,114.98,115.0,23549.0,111.8055,111.8927,111.5048,111.5242,23549.0
2024-07-19 11:25:00,115.02,115.06,114.75,114.75,17309.0,111.5436,111.5824,111.2818,111.2818,17309.0
2024-07-19 11:30:00,114.74,115.14,114.68,115.14,25385.0,111.2721,111.66,111.2139,111.66,25385.0
2024-07-19 11:35:00,115.14,115.14,114.91,115.12,29020.0,111.66,111.66,111.4369,111.6406,29020.0
2024-07-19 11:40:00,115.12,115.2,115.04,115.06,16276.0,111.6406,111.7182,111.563,111.5824,16276.0
2024-07-19 11:45:00,115.04,115.05,114.9,114.96,22732.0,111.563,111.5727,111.4272,111.4854,22732.0
2024-07-19 11:50:00,114.97,115.05,114.78,114.83,24049.0,111.4951,111.5727,111.3109,111.3594,24049.0
2024-07-19 11:55:00,114.84,115.16,114.81,115.16,25587.0,111.3691,111.6794,111.34,111.6794,25587.0
2024-07-19 12:00:00,115.18,115.22,115.03,115.14,13571.0,111.6988,111.7376,111.5533,111.66,13571.0
2024-07-19 12:05:00,115.15,115.33,115.13,115.19,17721.0,111.6697,111.8443,111.6503,111.7085,17721.0
2024-07-19 12:10:00,115.22,115.36,115.16,115.19,14282.0,111.7376,111.8733,111.6794,111.7085,14282.0
2024-07-19 12:15:00,115.19,115.31,115.17,115.25,16907.0,111.7085,111.8249,111.6891,111.7667,16907.0
2024-07-19 12:20:00,115.24,115.24,114.78,114.78,27577.0,111.757,111.757,111.3109,111.3109,27577.0
2024-07-19 12:25:00,114.77,114.78,114.69,114.7,23722.0,111.3012,111.3109,111.2236,111.2333,23722.0
2024-07-19 12:30:00,114.7,114.76,114.59,114.59,25616.0,111.2333,111.2915,111.1266,111.1266,25616.0
2024-07-19 12:35:00,114.59,114.69,114.52,114.61,33572.0,111.1266,111.2236,111.0587,111.146,33572.0
2024-07-19 12:40:00,114.63,114.7,114.44,114.53,28542.0,111.1654,111.2333,110.9812,111.0684,28542.0
2024-07-19 12:45:00,114.52,114.62,114.47,114.61,32671.0,111.0587,111.1557,111.0102,111.146,32671.0
2024-07-19 12:50:00,114.59,114.63,114.52,114.61,30422.0,111.1266,111.1654,111.0587,111.146,30422.0
2024-07-19 12:55:00,114.63,114.8,114.61,114.8,19805.0,111.1654,111.3303,111.146,111.3303,19805.0
2024-07-19 13:00:00,114.79,114.87,114.75,114.81,70179.0,111.3206,111.3982,111.2818,111.34,70179.0
2024-07-19 13:05:00,114.84,115.02,114.82,115.02,13271.0,111.3691,111.5436,111.3497,111.5436,13271.0
2024-07-19 13:10:00,115.01,115.13,114.97,115.1,15513.0,111.5339,111.6503,111.4951,111.6212,15513.0
2024-07-19 13:15:00,115.11,115.14,115.04,115.11,12559.0,111.6309,111.66,111.563,111.6309,12559.0
2024-07-19 13:20:00,115.11,115.19,115.06,115.1,12969.0,111.6309,111.7085,111.5824,111.6212,12969.0
2024-07-19 13:25:00,115.12,115.21,114.97,115.0,31565.0,111.6406,111.7279,111.4951,111.5242,31565.0
2024-07-19 13:30:00,114.99,115.08,114.98,115.02,33804.0,111.5145,111.6018,111.5048,111.5436,33804.0
2024-07-19 13:35:00,115.02,115.21,115.01,115.2,18962.0,111.5436,111.7279,111.5339,111.7182,18962.0
2024-07-19 13:40:00,115.19,115.22,115.09,115.14,26926.0,111.7085,111.7376,111.6115,111.66,26926.0
2024-07-19 13:45:00,115.15,115.3,115.12,115.25,40431.0,111.6697,111.8152,111.6406,111.7667,40431.0
2024-07-19 13:50:00,115.22,115.24,115.12,115.22,17372.0,111.7376,111.757,111.6406,111.7376,17372.0
2024-07-19 13:55:00,115.23,115.36,115.23,115.26,12913.0,111.7473,111.8733,111.7473,111.7764,12913.0
2024-07-19 14:00:00,115.27,115.34,115.2,115.22,16744.0,111.7861,111.8539,111.7182,111.7376,16744.0
2024-07-19 14:05:00,115.21,115.26,115.1,115.1,18933.0,111.7279,111.7764,111.6212,111.6212,18933.0
2024-07-19 14:10:00,115.09,115.11,115.0,115.07,20712.0,111.6115,111.6309,111.5242,111.5921,20712.0
2024-07-19 14:15:00,115.07,115.15,115.01,115.02,32580.0,111.5921,111.6697,111.5339,111.5436,32580.0
2024-07-19 14:20:00,115.03,115.06,114.9,114.9,30375.0,111.5533,111.5824,111.4272,111.4272,30375.0
2024-07-19 14:25:00,114.9,114.95,114.82,114.88,25908.0,111.4272,111.4757,111.3497,111.4079,25908.0
2024-07-19 14:30:00,114.87,114.91,114.82,114.91,27263.0,111.3982,111.4369,111.3497,111.4369,27263.0
2024-07-19 14:35:00,114.91,114.97,114.84,114.97,52881.0,111.4369,111.4951,111.3691,111.4951,52881.0
2024-07-19 14:40:00,114.97,114.97,114.75,114.76,25597.0,111.4951,111.4951,111.2818,111.2915,25597.0
2024-07-19 14:45:00,114.75,114.78,114.65,114.65,18778.0,111.2818,111.3109,111.1848,111.1848,18778.0
2024-07-19 14:50:00,114.66,114.9,114.66,114.9,31906.0,111.1945,111.4272,111.1945,111.4272,31906.0
2024-07-19 14:55:00,114.9,115.0,114.84,114.92,43452.0,111.4272,111.5242,111.3691,111.4466,43452.0
2024-07-19 15:00:00,114.93,114.96,114.79,114.89,28299.0,111.4563,111.4854,111.3206,111.4176,28299.0
2024-07-19 15:05:00,114.89,114.9,114.72,114.74,28509.0,111.4176,111.4272,111.2527,111.2721,28509.0
2024-07-19 15:10:00,114.73,114.74,114.61,114.61,17925.0,111.2624,111.2721,111.146,111.146,17925.0
2024-07-19 15:15:00,114.61,114.66,114.57,114.62,32335.0,111.146,111.1945,111.1072,111.1557,32335.0
2024-07-19 15:20:00,114.63,114.67,114.55,114.58,108546.0,111.1654,111.2042,111.0878,111.1169,108546.0
2024-07-19 15:25:00,114.59,114.66,114.47,114.5,50668.0,111.1266,111.1945,111.0102,111.0393,50668.0
2024-07-19 15:30:00,114.51,114.6,114.39,114.4,47373.0,111.049,111.1363,110.9327,110.9424,47373.0
2024-07-19 15:35:00,114.39,114.49,114.28,114.3,54200.0,110.9327,111.0296,110.826,110.8454,54200.0
2024-07-19 15:40:00,114.31,114.4,114.23,114.29,69040.0,110.8551,110.9424,110.7775,110.8357,69040.0
2024-07-19 15:45:00,114.29,114.6,114.29,114.57,99762.0,110.8357,111.1363,110.8357,111.1072,99762.0
2024-07-19 15:50:00,114.56,114.66,114.53,114.54,108281.0,111.0975,111.1945,111.0684,111.0781,108281.0
2024-07-19 15:55:00,114.55,114.56,114.31,114.36,373066.0,111.0878,111.0975,110.8551,110.9036,373066.0
2024-07-22 09:30:00,113.6,113.67,113.0,113.33,123171.0,110.1665,110.2344,109.5847,109.9047,123171.0
2024-07-22 09:35:00,113.26,113.42,112.97,113.24,30455.0,109.8368,109.992,109.5556,109.8174,30455.0
2024-07-22 09:40:00,113.23,113.46,113.08,113.13,69302.0,109.8077,110.0308,109.6623,109.7107,69302.0
2024-07-22 09:45:00,113.14,113.18,112.79,112.84,58840.0,109.7204,109.7592,109.381,109.4295,58840.0
2024-07-22 09:50:00,112.8,112.84,112.53,112.53,36404.0,109.3907,109.4295,109.1289,109.1289,36404.0
2024-07-22 09:55:00,112.51,112.55,112.23,112.26,67402.0,109.1095,109.1483,108.8379,108.867,67402.0
2024-07-22 10:00:00,112.28,113.0,112.26,112.9,38170.0,108.8864,109.5847,108.867,109.4877,38170.0
2024-07-22 10:05:00,112.93,113.0,112.58,112.69,40290.0,109.5168,109.5847,109.1774,109.284,40290.0
2024-07-22 10:10:00,112.71,112.87,112.64,112.67,31300.0,109.3034,109.4586,109.2356,109.2646,31300.0
2024-07-22 10:15:00,112.66,112.68,112.32,112.48,53055.0,109.255,109.2743,108.9252,109.0804,53055.0
2024-07-22 10:20:00,112.48,112.86,112.46,112.8,39037.0,109.0804,109.4489,109.061,109.3907,39037.0
2024-07-22 10:25:00,112.81,112.87,112.7,112.75,25640.0,109.4004,109.4586,109.2937,109.3422,25640.0
2024-07-22 10:30:00,112.72,112.92,112.71,112.77,25853.0,109.3131,109.5071,109.3034,109.3616,25853.0
2024-07-22 10:35:00,112.75,112.8,112.55,112.55,25806.0,109.3422,109.3907,109.1483,109.1483,25806.0
2024-07-22 10:40:00,112.56,112.72,112.55,112.61,26856.0,109.158,109.3131,109.1483,109.2065,26856.0
2024-07-22 10:45:00,112.58,112.6,112.42,112.55,23561.0,109.1774,109.1968,109.0222,109.1483,23561.0
2024-07-22 10:50:00,112.54,112.68,112.48,112.55,33130.0,109.1386,109.2743,109.0804,109.1483,33130.0
2024-07-22 10:55:00,112.56,112.96,112.54,112.94,25023.0,109.158,109.5459,109.1386,109.5265,25023.0
2024-07-22 11:00:00,112.99,113.07,112.8,113.05,46910.0,109.575,109.6526,109.3907,109.6332,46910.0
2024-07-22 11:05:00,113.0,113.03,112.82,113.02,24843.0,109.5847,109.6138,109.4101,109.6041,24843.0
2024-07-22 11:10:00,113.05,113.18,113.02,113.18,41063.0,109.6332,109.7592,109.6041,109.7592,41063.0
2024-07-22 11:15:00,113.2,113.21,113.01,113.01,26586.0,109.7786,109.7883,109.5944,109.5944,26586.0
2024-07-22 11:20:00,112.98,113.01,112.77,112.8,29952.0,109.5653,109.5944,109.3616,109.3907,29952.0
2024-07-22 11:25:00,112.75,112.95,112.73,112.81,22991.0,109.3422,109.5362,109.3228,109.4004,22991.0
2024-07-22 11:30:00,112.81,113.11,112.81,112.99,19994.0,109.4004,109.6913,109.4004,109.575,19994.0
2024-07-22 11:35:00,112.99,112.99,112.72,112.73,30577.0,109.575,109.575,109.3131,109.3228,30577.0
2024-07-22 11:40:00,112.73,112.99,112.73,112.98,22645.0,109.3228,109.575,109.3228,109.5653,22645.0
2024-07-22 11:45:00,112.97,113.07,112.75,112.77,22777.0,109.5556,109.6526,109.3422,109.3616,22777.0
2024-07-22 11:50:00,112.76,112.8,112.45,112.45,25662.0,109.3519,109.3907,109.0513,109.0513,25662.0
2024-07-22 11:55:00,112.47,112.66,112.36,112.62,26150.0,109.0707,109.255,108.964,109.2162,26150.0
2024-07-22 12:00:00,112.63,112.73,112.54,112.57,56475.0,109.2259,109.3228,109.1386,109.1677,56475.0
2024-07-22 12:05:00,112.59,112.72,112.55,112.59,30262.0,109.1871,109.3131,109.1483,109.1871,30262.0
2024-07-22 12:10:00,112.6,112.62,112.39,112.51,23600.0,109.1968,109.2162,108.9931,109.1095,23600.0
2024-07-22 12:15:00,112.51,112.67,112.47,112.51,18927.0,109.1095,109.2646,109.0707,109.1095,18927.0
2024-07-22 12:20:00,112.51,112.54,112.36,112.43,24201.0,109.1095,109.1386,108.964,109.0319,24201.0
2024-07-22 12:25:00,112.4,112.66,112.4,112.5,22711.0,109.0028,109.255,109.0028,109.0998,22711.0
2024-07-22 12:30:00,112.5,112.54,112.3,112.34,20648.0,109.0998,109.1386,108.9058,108.9446,20648.0
2024-07-22 12:35:00,112.33,112.54,112.32,112.52,16160.0,108.9349,109.1386,108.9252,109.1192,16160.0
2024-07-22 12:40:00,112.5,112.55,112.47,112.48,18620.0,109.0998,109.1483,109.0707,109.0804,18620.0
2024-07-22 12:45:00,112.47,112.48,112.28,112.3,16472.0,109.0707,109.0804,108.8864,108.9058,16472.0
2024-07-22 12:50:00,112.3,112.58,112.29,112.53,19018.0,108.9058,109.1774,108.8961,109.1289,19018.0
2024-07-22 12:55:00,112.53,112.64,112.45,112.53,23957.0,109.1289,109.2356,109.0513,109.1289,23957.0
2024-07-22 13:00:00,112.53,112.68,112.53,112.68,27036.0,109.1289,109.2743,109.1289,109.2743,27036.0
2024-07-22 13:05:00,112.67,112.83,112.66,112.79,23464.0,109.2646,109.4198,109.255,109.381,23464.0
2024-07-22 13:10:00,112.78,113.07,112.77,113.04,38643.0,109.3713,109.6526,109.3616,109.6235,38643.0
2024-07-22 13:15:00,113.06,113.07,112.89,112.98,53757.0,109.6429,109.6526,109.478,109.5653,53757.0
2024-07-22 13:20:00,112.99,113.01,112.81,112.95,31361.0,109.575,109.5944,109.4004,109.5362,31361.0
2024-07-22 13:25:00,112.93,113.1,112.91,112.95,25683.0,109.5168,109.6817,109.4974,109.5362,25683.0
2024-07-22 13:30:00,112.95,113.06,112.9,112.91,24544.0,109.5362,109.6429,109.4877,109.4974,24544.0
2024-07-22 13:35:00,112.89,112.92,112.72,112.82,32566.0,109.478,109.5071,109.3131,109.4101,32566.0
2024-07-22 13:40:00,112.81,112.85,112.73,112.8,29551.0,109.4004,109.4392,109.3228,109.3907,29551.0
2024-07-22 13:45:00,112.81,112.85,112.71,112.73,23469.0,109.4004,109.4392,109.3034,109.3228,23469.0
2024-07-22 13:50:00,112.72,112.73,112.57,112.61,16422.0,109.3131,109.3228,109.1677,109.2065,16422.0
2024-07-22 13:55:00,112.61,112.66,112.5,112.52,21223.0,109.2065,109.255,109.0998,109.1192,21223.0
2024-07-22 14:00:00,112.52,112.52,112.33,112.41,23716.0,109.1192,109.1192,108.9349,109.0125,23716.0
2024-07-22 14:05:00,112.39,112.39,112.19,112.2,19867.0,108.9931,108.9931,108.7992,108.8089,19867.0
2024-07-22 14:10:00,112.2,112.24,112.11,112.15,25943.0,108.8089,108.8476,108.7216,108.7604,25943.0
2024-07-22 14:15:00,112.12,112.33,112.12,112.29,28981.0,108.7313,108.9349,108.7313,108.8961,28981.0
2024-07-22 14:20:00,112.29,112.45,112.25,112.44,38526.0,108.8961,109.0513,108.8573,109.0416,38526.0
2024-07-22 14:25:00,112.43,112.55,112.41,112.42,34011.0,109.0319,109.1483,109.0125,109.0222,34011.0
2024-07-22 14:30:00,112.4,112.52,112.39,112.43,23006.0,109.0028,109.1192,108.9931,109.0319,23006.0
2024-07-22 14:35:00,112.41,112.48,112.34,112.39,23773.0,109.0125,109.0804,108.9446,108.9931,23773.0
2024-07-22 14:40:00,112.4,112.49,112.34,112.37,35406.0,109.0028,109.0901,108.9446,108.9737,35406.0
2024-07-22 14:45:00,112.37,112.39,112.22,112.22,22181.0,108.9737,108.9931,108.8282,108.8282,22181.0
2024-07-22 14:50:00,112.22,112.32,112.21,112.31,40683.0,108.8282,108.9252,108.8186,108.9155,40683.0
2024-07-22 14:55:00,112.32,112.41,112.28,112.31,31541.0,108.9252,109.0125,108.8864,108.9155,31541.0
2024-07-22 15:00:00,112.31,112.34,112.2,112.2,49472.0,108.9155,108.9446,108.8089,108.8089,49472.0
2024-07-22 15:05:00,112.19,112.29,112.1,112.24,46883.0,108.7992,108.8961,108.7119,108.8476,46883.0
2024-07-22 15:10:00,112.23,112.24,112.15,112.18,25196.0,108.8379,108.8476,108.7604,108.7895,25196.0
2024-07-22 15:15:00,112.17,112.29,112.16,112.26,37189.0,108.7798,108.8961,108.7701,108.867,37189.0
2024-07-22 15:20:00,112.26,112.4,112.21,112.39,41915.0,108.867,109.0028,108.8186,108.9931,41915.0
2024-07-22 15:25:00,112.4,112.48,112.39,112.4,51253.0,109.0028,109.0804,108.9931,109.0028,51253.0
2024-07-22 15:30:00,112.4,112.6,112.37,112.54,58769.0,109.0028,109.1968,108.9737,109.1386,58769.0
2024-07-22 15:35:00,112.55,112.79,112.5,112.76,103651.0,109.1483,109.381,109.0998,109.3519,103651.0
2024-07-22 15:40:00,112.77,112.77,112.42,112.47,72047.0,109.3616,109.3616,109.0222,109.0707,72047.0
2024-07-22 15:45:00,112.48,112.57,112.24,112.26,80556.0,109.0804,109.1677,108.8476,108.867,80556.0
2024-07-22 15:50:00,112.25,112.38,112.21,112.25,88587.0,108.8573,108.9834,108.8186,108.8573,88587.0
2024-07-22 15:55:00,112.25,112.36,112.19,112.33,256904.0,108.8573,108.964,108.7992,108.9349,256904.0
2024-07-23 09:30:00,111.85,112.05,111.38,111.46,82896.0,108.4694,108.6634,108.0136,108.0912,82896.0
2024-07-23 09:35:00,111.41,111.69,111.19,111.45,32422.0,108.0427,108.3143,107.8294,108.0815,32422.0
2024-07-23 09:40:00,111.45,111.45,111.08,111.34,59849.0,108.0815,108.0815,107.7227,107.9748,59849.0
2024-07-23 09:45:00,111.3,111.5,111.13,111.25,53693.0,107.9361,108.13,107.7712,107.8876,53693.0
2024-07-23 09:50:00,111.28,111.68,111.28,111.52,26694.0,107.9167,108.3046,107.9167,108.1494,26694.0
2024-07-23 09:55:00,111.5,111.65,111.36,111.56,44558.0,108.13,108.2755,107.9942,108.1882,44558.0
2024-07-23 10:00:00,111.54,111.79,111.41,111.7,28102.0,108.1688,108.4112,108.0427,108.324,28102.0
2024-07-23 10:05:00,111.67,111.69,111.53,111.61,38547.0,108.2949,108.3143,108.1591,108.2367,38547.0
2024-07-23 10:10:00,111.59,111.79,111.58,111.72,30079.0,108.2173,108.4112,108.2076,108.3434,30079.0
2024-07-23 10:15:00,111.72,111.72,111.42,111.49,52150.0,108.3434,108.3434,108.0524,108.1203,52150.0
2024-07-23 10:20:00,111.48,111.5,111.26,111.32,49936.0,108.1106,108.13,107.8973,107.9555,49936.0
2024-07-23 10:25:00,111.33,111.46,111.3,111.32,47190.0,107.9651,108.0912,107.9361,107.9555,47190.0
2024-07-23 10:30:00,111.32,111.56,111.29,111.48,47004.0,107.9555,108.1882,107.9264,108.1106,47004.0
2024-07-23 10:35:00,111.47,111.61,111.31,111.54,45579.0,108.1009,108.2367,107.9458,108.1688,45579.0
2024-07-23 10:40:00,111.53,111.53,111.06,111.24,72832.0,108.1591,108.1591,107.7033,107.8779,72832.0
2024-07-23 10:45:00,111.22,111.25,111.06,111.08,28064.0,107.8585,107.8876,107.7033,107.7227,28064.0
2024-07-23 10:50:00,111.09,111.1,110.88,110.88,28509.0,107.7324,107.7421,107.5287,107.5287,28509.0
2024-07-23 10:55:00,110.86,110.93,110.81,110.82,28644.0,107.5094,107.5772,107.4609,107.4706,28644.0
2024-07-23 11:00:00,110.83,110.84,110.62,110.7,36053.0,107.4803,107.49,107.2766,107.3542,36053.0
2024-07-23 11:05:00,110.7,110.72,110.5,110.52,34555.0,107.3542,107.3736,107.1602,107.1796,34555.0
2024-07-23 11:10:00,110.52,110.61,110.44,110.54,37735.0,107.1796,107.2669,107.102,107.199,37735.0
2024-07-23 11:15:00,110.52,110.54,110.37,110.49,77937.0,107.1796,107.199,107.0342,107.1505,77937.0
2024-07-23 11:20:00,110.45,110.49,110.27,110.28,104800.0,107.1117,107.1505,106.9372,106.9469,104800.0
2024-07-23 11:25:00,110.28,110.28,110.07,110.16,42133.0,106.9469,106.9469,106.7432,106.8305,42133.0
2024-07-23 11:30:00,110.14,110.52,110.12,110.48,37981.0,106.8111,107.1796,106.7917,107.1408,37981.0
2024-07-23 11:35:00,110.47,110.47,110.31,110.41,23547.0,107.1311,107.1311,106.976,107.073,23547.0
2024-07-23 11:40:00,110.41,110.45,110.23,110.23,49258.0,107.073,107.1117,106.8984,106.8984,49258.0
2024-07-23 11:45:00,110.24,110.27,110.1,110.13,34008.0,106.9081,106.9372,106.7723,106.8014,34008.0
2024-07-23 11:50:00,110.12,110.28,110.12,110.21,44414.0,106.7917,106.9469,106.7917,106.879,44414.0
2024-07-23 11:55:00,110.23,110.44,110.23,110.32,28919.0,106.8984,107.102,106.8984,106.9857,28919.0
2024-07-23 12:00:00,110.33,110.63,110.32,110.52,35567.0,106.9954,107.2863,106.9857,107.1796,35567.0
2024-07-23 12:05:00,110.51,110.65,110.45,110.59,31218.0,107.1699,107.3057,107.1117,107.2475,31218.0
2024-07-23 12:10:00,110.6,110.65,110.51,110.65,35857.0,107.2572,107.3057,107.1699,107.3057,35857.0
2024-07-23 12:15:00,110.65,110.67,110.42,110.56,46552.0,107.3057,107.3251,107.0827,107.2184,46552.0
2024-07-23 12:20:00,110.58,110.68,110.51,110.53,25773.0,107.2378,107.3348,107.1699,107.1893,25773.0
2024-07-23 12:25:00,110.53,110.53,110.4,110.43,33615.0,107.1893,107.1893,107.0633,107.0924,33615.0
2024-07-23 12:30:00,110.44,110.59,110.34,110.59,22440.0,107.102,107.2475,107.0051,107.2475,22440.0
2024-07-23 12:35:00,110.59,110.67,110.57,110.59,30795.0,107.2475,107.3251,107.2281,107.2475,30795.0
2024-07-23 12:40:00,110.61,110.86,110.61,110.67,19216.0,107.2669,107.5094,107.2669,107.3251,19216.0
2024-07-23 12:45:00,110.65,110.72,110.5,110.66,33603.0,107.3057,107.3736,107.1602,107.3154,33603.0
2024-07-23 12:50:00,110.65,110.68,110.57,110.58,25808.0,107.3057,107.3348,107.2281,107.2378,25808.0
2024-07-23 12:55:00,110.59,110.62,110.43,110.51,53601.0,107.2475,107.2766,107.0924,107.1699,53601.0
2024-07-23 13:00:00,110.49,110.62,110.4,110.62,27013.0,107.1505,107.2766,107.0633,107.2766,27013.0
2024-07-23 13:05:00,110.6,110.67,110.54,110.66,17243.0,107.2572,107.3251,107.199,107.3154,17243.0
2024-07-23 13:10:00,110.66,110.73,110.62,110.69,20975.0,107.3154,107.3833,107.2766,107.3445,20975.0
2024-07-23 13:15:00,110.7,110.76,110.59,110.74,24317.0,107.3542,107.4124,107.2475,107.393,24317.0
2024-07-23 13:20:00,110.74,110.77,110.61,110.63,27699.0,107.393,107.4221,107.2669,107.2863,27699.0
2024-07-23 13:25:00,110.62,110.69,110.58,110.64,33060.0,107.2766,107.3445,107.2378,107.296,33060.0
2024-07-23 13:30:00,110.61,110.63,110.51,110.56,32737.0,107.2669,107.2863,107.1699,107.2184,32737.0
2024-07-23 13:35:00,110.56,110.72,110.56,110.64,20068.0,107.2184,107.3736,107.2184,107.296,20068.0
2024-07-23 13:40:00,110.64,110.68,110.6,110.63,29743.0,107.296,107.3348,107.2572,107.2863,29743.0
2024-07-23 13:45:00,110.62,110.67,110.59,110.63,29027.0,107.2766,107.3251,107.2475,107.2863,29027.0
2024-07-23 13:50:00,110.62,110.68,110.6,110.67,18839.0,107.2766,107.3348,107.2572,107.3251,18839.0
2024-07-23 13:55:00,110.67,110.79,110.61,110.68,42210.0,107.3251,107.4415,107.2669,107.3348,42210.0
2024-07-23 14:00:00,110.69,110.85,110.64,110.82,38698.0,107.3445,107.4997,107.296,107.4706,38698.0
2024-07-23 14:05:00,110.81,110.91,110.78,110.86,12177.0,107.4609,107.5578,107.4318,107.5094,12177.0
2024-07-23 14:10:00,110.84,110.87,110.73,110.73,18213.0,107.49,107.5191,107.3833,107.3833,18213.0
2024-07-23 14:15:00,110.72,110.77,110.66,110.7,25416.0,107.3736,107.4221,107.3154,107.3542,25416.0
2024-07-23 14:20:00,110.71,110.72,110.66,110.68,32427.0,107.3639,107.3736,107.3154,107.3348,32427.0
2024-07-23 14:25:00,110.67,110.69,110.53,110.54,32096.0,107.3251,107.3445,107.1893,107.199,32096.0
2024-07-23 14:30:00,110.54,110.74,110.54,110.72,13100.0,107.199,107.393,107.199,107.3736,13100.0
2024-07-23 14:35:00,110.73,110.78,110.61,110.62,17691.0,107.3833,107.4318,107.2669,107.2766,17691.0
2024-07-23 14:40:00,110.62,110.64,110.58,110.58,16485.0,107.2766,107.296,107.2378,107.2378,16485.0
2024-07-23 14:45:00,110.58,110.74,110.58,110.62,26457.0,107.2378,107.393,107.2378,107.2766,26457.0
2024-07-23 14:50:00,110.6,110.68,110.53,110.65,25507.0,107.2572,107.3348,107.1893,107.3057,25507.0
2024-07-23 14:55:00,110.65,110.83,110.63,110.75,31320.0,107.3057,107.4803,107.2863,107.4027,31320.0
2024-07-23 15:00:00,110.76,110.84,110.7,110.8,29853.0,107.4124,107.49,107.3542,107.4512,29853.0
2024-07-23 15:05:00,110.79,110.88,110.79,110.83,25791.0,107.4415,107.5287,107.4415,107.4803,25791.0
2024-07-23 15:10:00,110.83,110.83,110.77,110.78,28196.0,107.4803,107.4803,107.4221,107.4318,28196.0
2024-07-23 15:15:00,110.78,110.9,110.74,110.87,35721.0,107.4318,107.5481,107.393,107.5191,35721.0
2024-07-23 15:20:00,110.87,110.9,110.83,110.87,35486.0,107.5191,107.5481,107.4803,107.5191,35486.0
2024-07-23 15:25:00,110.87,110.92,110.83,110.86,28803.0,107.5191,107.5675,107.4803,107.5094,28803.0
2024-07-23 15:30:00,110.85,110.93,110.82,110.85,52691.0,107.4997,107.5772,107.4706,107.4997,52691.0
2024-07-23 15:35:00,110.85,110.91,110.81,110.82,33240.0,107.4997,107.5578,107.4609,107.4706,33240.0
2024-07-23 15:40:00,110.84,110.84,110.73,110.78,50161.0,107.49,107.49,107.3833,107.4318,50161.0
2024-07-23 15:45:00,110.78,110.78,110.7,110.72,147891.0,107.4318,107.4318,107.3542,107.3736,147891.0
2024-07-23 15:50:00,110.74,110.85,110.63,110.66,101189.0,107.393,107.4997,107.2863,107.3154,101189.0
2024-07-23 15:55:00,110.65,110.88,110.57,110.82,326067.0,107.3057,107.5287,107.2281,107.4706,326067.0
2024-07-24 09:30:00,111.72,112.42,111.16,112.07,114865.0,108.3434,109.0222,107.8003,108.6828,114865.0
2024-07-24 09:35:00,112.06,112.32,111.72,112.3,31842.0,108.6731,108.9252,108.3434,108.9058,31842.0
2024-07-24 09:40:00,112.28,112.36,111.82,111.92,19631.0,108.8864,108.964,108.4403,108.5373,19631.0
2024-07-24 09:45:00,111.99,112.16,111.6,111.6,23051.0,108.6052,108.7701,108.227,108.227,23051.0
2024-07-24 09:50:00,111.61,111.61,111.25,111.25,13734.0,108.2367,108.2367,107.8876,107.8876,13734.0
2024-07-24 09:55:00,111.26,111.31,110.89,110.93,20659.0,107.8973,107.9458,107.5384,107.5772,20659.0
2024-07-24 10:00:00,111.04,111.28,110.88,110.97,26149.0,107.6839,107.9167,107.5287,107.616,26149.0
2024-07-24 10:05:00,111.0,111.11,110.78,110.78,69635.0,107.6451,107.7518,107.4318,107.4318,69635.0
2024-07-24 10:10:00,110.81,110.84,110.51,110.54,18633.0,107.4609,107.49,107.1699,107.199,18633.0
2024-07-24 10:15:00,110.54,110.68,110.51,110.61,14751.0,107.199,107.3348,107.1699,107.2669,14751.0
2024-07-24 10:20:00,110.65,110.87,110.51,110.8,27871.0,107.3057,107.5191,107.1699,107.4512,27871.0
2024-07-24 10:25:00,110.81,111.08,110.74,110.97,26776.0,107.4609,107.7227,107.393,107.616,26776.0
2024-07-24 10:30:00,110.93,111.22,110.93,111.03,61044.0,107.5772,107.8585,107.5772,107.6742,61044.0
2024-07-24 10:35:00,110.98,111.29,110.97,111.19,36405.0,107.6257,107.9264,107.616,107.8294,36405.0
2024-07-24 10:40:00,111.22,111.56,111.21,111.55,20003.0,107.8585,108.1882,107.8488,108.1785,20003.0
2024-07-24 10:45:00,111.53,111.67,111.22,111.67,26384.0,108.1591,108.2949,107.8585,108.2949,26384.0
2024-07-24 10:50:00,111.67,111.75,111.5,111.56,27507.0,108.2949,108.3725,108.13,108.1882,27507.0
2024-07-24 10:55:00,111.55,111.71,111.38,111.39,26375.0,108.1785,108.3337,108.0136,108.0233,26375.0
2024-07-24 11:00:00,111.4,111.4,111.24,111.26,28277.0,108.033,108.033,107.8779,107.8973,28277.0
2024-07-24 11:05:00,111.26,111.44,111.15,111.44,22762.0,107.8973,108.0718,107.7906,108.0718,22762.0
2024-07-24 11:10:00,111.48,111.76,111.43,111.73,39129.0,108.1106,108.3822,108.0621,108.3531,39129.0
2024-07-24 11:15:00,111.73,111.95,111.66,111.68,39062.0,108.3531,108.5664,108.2852,108.3046,39062.0
2024-07-24 11:20:00,111.66,111.67,111.41,111.59,46589.0,108.2852,108.2949,108.0427,108.2173,46589.0
2024-07-24 11:25:00,111.6,111.9,111.59,111.77,33711.0,108.227,108.5179,108.2173,108.3918,33711.0
2024-07-24 11:30:00,111.78,111.98,111.67,111.91,21003.0,108.4015,108.5955,108.2949,108.5276,21003.0
2024-07-24 11:35:00,111.91,111.93,111.67,111.9,40948.0,108.5276,108.547,108.2949,108.5179,40948.0
2024-07-24 11:40:00,111.92,111.92,111.75,111.76,27460.0,108.5373,108.5373,108.3725,108.3822,27460.0
2024-07-24 11:45:00,111.75,111.75,111.18,111.43,95202.0,108.3725,108.3725,107.8197,108.0621,95202.0
2024-07-24 11:50:00,111.42,111.52,111.35,111.39,21123.0,108.0524,108.1494,107.9845,108.0233,21123.0
2024-07-24 11:55:00,111.39,111.49,111.36,111.44,11153.0,108.0233,108.1203,107.9942,108.0718,11153.0
2024-07-24 12:00:00,111.47,111.64,111.46,111.55,18786.0,108.1009,108.2658,108.0912,108.1785,18786.0
2024-07-24 12:05:00,111.55,111.55,111.1,111.16,25787.0,108.1785,108.1785,107.7421,107.8003,25787.0
2024-07-24 12:10:00,111.12,111.3,111.08,111.18,33656.0,107.7615,107.9361,107.7227,107.8197,33656.0
2024-07-24 12:15:00,111.2,111.39,111.2,111.39,16563.0,107.8391,108.0233,107.8391,108.0233,16563.0
2024-07-24 12:20:00,111.38,111.48,111.27,111.35,39913.0,108.0136,108.1106,107.907,107.9845,39913.0
2024-07-24 12:25:00,111.34,111.37,111.19,111.27,38031.0,107.9748,108.0039,107.8294,107.907,38031.0
2024-07-24 12:30:00,111.29,111.31,111.13,111.15,15399.0,107.9264,107.9458,107.7712,107.7906,15399.0
2024-07-24 12:35:00,111.13,111.13,110.9,110.96,12126.0,107.7712,107.7712,107.5481,107.6063,12126.0
2024-07-24 12:40:00,110.98,111.19,110.97,111.04,17199.0,107.6257,107.8294,107.616,107.6839,17199.0
2024-07-24 12:45:00,111.03,111.21,111.01,111.18,12666.0,107.6742,107.8488,107.6548,107.8197,12666.0
2024-07-24 12:50:00,111.17,111.17,111.01,111.01,10980.0,107.81,107.81,107.6548,107.6548,10980.0
2024-07-24 12:55:00,111.0,111.14,110.92,111.14,18855.0,107.6451,107.7809,107.5675,107.7809,18855.0
2024-07-24 13:00:00,111.13,111.26,111.06,111.24,14609.0,107.7712,107.8973,107.7033,107.8779,14609.0
2024-07-24 13:05:00,111.26,111.41,111.24,111.4,15457.0,107.8973,108.0427,107.8779,108.033,15457.0
2024-07-24 13:10:00,111.42,111.44,111.33,111.33,15764.0,108.0524,108.0718,107.9651,107.9651,15764.0
2024-07-24 13:15:00,111.31,111.32,111.19,111.26,16752.0,107.9458,107.9555,107.8294,107.8973,16752.0
2024-07-24 13:20:00,111.25,111.25,111.15,111.23,10925.0,107.8876,107.8876,107.7906,107.8682,10925.0
2024-07-24 13:25:00,111.25,111.29,111.19,111.26,10749.0,107.8876,107.9264,107.8294,107.8973,10749.0
2024-07-24 13:30:00,111.26,111.27,111.18,111.23,20241.0,107.8973,107.907,107.8197,107.8682,20241.0
2024-07-24 13:35:00,111.22,111.3,111.18,111.2,25117.0,107.8585,107.9361,107.8197,107.8391,25117.0
2024-07-24 13:40:00,111.2,111.2,111.0,111.03,30108.0,107.8391,107.8391,107.6451,107.6742,30108.0
2024-07-24 13:45:00,111.04,111.05,110.87,110.88,24672.0,107.6839,107.6936,107.5191,107.5287,24672.0
2024-07-24 13:50:00,110.88,110.99,110.87,110.91,57496.0,107.5287,107.6354,107.5191,107.5578,57496.0
2024-07-24 13:55:00,110.92,111.01,110.91,110.98,27914.0,107.5675,107.6548,107.5578,107.6257,27914.0
2024-07-24 14:00:00,110.97,111.09,110.88,111.07,26165.0,107.616,107.7324,107.5287,107.713,26165.0
2024-07-24 14:05:00,111.1,111.14,110.96,110.99,17729.0,107.7421,107.7809,107.6063,107.6354,17729.0
2024-07-24 14:10:00,111.0,111.05,110.83,110.91,29854.0,107.6451,107.6936,107.4803,107.5578,29854.0
2024-07-24 14:15:00,110.88,110.99,110.85,110.94,20887.0,107.5287,107.6354,107.4997,107.5869,20887.0
2024-07-24 14:20:00,110.92,110.94,110.82,110.9,20254.0,107.5675,107.5869,107.4706,107.5481,20254.0
2024-07-24 14:25:00,110.91,111.0,110.91,110.92,72696.0,107.5578,107.6451,107.5578,107.5675,72696.0
2024-07-24 14:30:00,110.94,111.0,110.9,110.96,19226.0,107.5869,107.6451,107.5481,107.6063,19226.0
2024-07-24 14:35:00,110.94,111.01,110.91,110.98,13114.0,107.5869,107.6548,107.5578,107.6257,13114.0
2024-07-24 14:40:00,110.98,111.01,110.7,110.7,25184.0,107.6257,107.6548,107.3542,107.3542,25184.0
2024-07-24 14:45:00,110.69,110.87,110.69,110.82,100873.0,107.3445,107.5191,107.3445,107.4706,100873.0
2024-07-24 14:50:00,110.82,110.96,110.7,110.96,44274.0,107.4706,107.6063,107.3542,107.6063,44274.0
2024-07-24 14:55:00,110.97,111.12,110.96,111.09,18366.0,107.616,107.7615,107.6063,107.7324,18366.0
2024-07-24 15:00:00,111.08,111.08,110.93,110.97,16964.0,107.7227,107.7227,107.5772,107.616,16964.0
2024-07-24 15:05:00,110.95,111.1,110.91,111.05,21855.0,107.5966,107.7421,107.5578,107.6936,21855.0
2024-07-24 15:10:00,111.04,111.08,110.99,110.99,30116.0,107.6839,107.7227,107.6354,107.6354,30116.0
2024-07-24 15:15:00,111.0,111.07,110.88,111.03,19461.0,107.6451,107.713,107.5287,107.6742,19461.0
2024-07-24 15:20:00,111.03,111.05,110.9,111.05,55701.0,107.6742,107.6936,107.5481,107.6936,55701.0
2024-07-24 15:25:00,111.06,111.15,111.05,111.09,37702.0,107.7033,107.7906,107.6936,107.7324,37702.0
2024-07-24 15:30:00,111.1,111.2,111.03,111.2,62149.0,107.7421,107.8391,107.6742,107.8391,62149.0
2024-07-24 15:35:00,111.2,111.27,111.06,111.06,38109.0,107.8391,107.907,107.7033,107.7033,38109.0
2024-07-24 15:40:00,111.07,111.1,110.81,110.81,67342.0,107.713,107.7421,107.4609,107.4609,67342.0
2024-07-24 15:45:00,110.8,110.98,110.78,110.92,42343.0,107.4512,107.6257,107.4318,107.5675,42343.0
2024-07-24 15:50:00,110.94,111.1,110.94,111.09,95548.0,107.5869,107.7421,107.5869,107.7324,95548.0
2024-07-24 15:55:00,111.09,111.18,111.04,111.09,277880.0,107.7324,107.8197,107.6839,107.7324,277880.0
2024-07-25 09:30:00,111.0,111.15,110.62,110.87,91472.0,107.6451,107.7906,107.2766,107.5191,91472.0
2024-07-25 09:35:00,110.75,111.07,110.63,110.79,19696.0,107.4027,107.713,107.2863,107.4415,19696.0
2024-07-25 09:40:00,110.68,111.02,110.45,110.91,20055.0,107.3348,107.6645,107.1117,107.5578,20055.0
2024-07-25 09:45:00,110.84,111.17,110.79,111.17,80922.0,107.49,107.81,107.4415,107.81,80922.0
2024-07-25 09:50:00,111.11,111.23,110.87,110.95,15687.0,107.7518,107.8682,107.5191,107.5966,15687.0
2024-07-25 09:55:00,110.95,111.09,110.82,110.93,21515.0,107.5966,107.7324,107.4706,107.5772,21515.0
2024-07-25 10:00:00,110.93,111.1,110.88,111.04,28884.0,107.5772,107.7421,107.5287,107.6839,28884.0
2024-07-25 10:05:00,111.07,111.2,110.89,111.12,33603.0,107.713,107.8391,107.5384,107.7615,33603.0
2024-07-25 10:10:00,111.1,111.51,111.06,111.42,42630.0,107.7421,108.1397,107.7033,108.0524,42630.0
2024-07-25 10:15:00,111.41,111.53,111.32,111.35,15739.0,108.0427,108.1591,107.9555,107.9845,15739.0
2024-07-25 10:20:00,111.33,111.54,111.33,111.45,29724.0,107.9651,108.1688,107.9651,108.0815,29724.0
2024-07-25 10:25:00,111.44,111.46,111.16,111.41,54029.0,108.0718,108.0912,107.8003,108.0427,54029.0
2024-07-25 10:30:00,111.41,111.42,111.06,111.13,41275.0,108.0427,108.0524,107.7033,107.7712,41275.0
2024-07-25 10:35:00,111.14,111.14,110.8,110.85,27385.0,107.7809,107.7809,107.4512,107.4997,27385.0
2024-07-25 10:40:00,110.86,111.08,110.76,110.82,42662.0,107.5094,107.7227,107.4124,107.4706,42662.0
2024-07-25 10:45:00,110.75,110.75,110.48,110.5,32721.0,107.4027,107.4027,107.1408,107.1602,32721.0
2024-07-25 10:50:00,110.48,110.73,110.46,110.69,35493.0,107.1408,107.3833,107.1214,107.3445,35493.0
2024-07-25 10:55:00,110.69,110.97,110.69,110.89,54021.0,107.3445,107.616,107.3445,107.5384,54021.0
2024-07-25 11:00:00,110.88,111.11,110.88,111.0,65649.0,107.5287,107.7518,107.5287,107.6451,65649.0
2024-07-25 11:05:00,111.0,111.02,110.85,110.88,20742.0,107.6451,107.6645,107.4997,107.5287,20742.0
2024-07-25 11:10:00,110.9,111.06,110.76,111.06,73290.0,107.5481,107.7033,107.4124,107.7033,73290.0
2024-07-25 11:15:00,111.06,111.21,111.04,111.17,22585.0,107.7033,107.8488,107.6839,107.81,22585.0
2024-07-25 11:20:00,111.15,111.26,111.05,111.1,19568.0,107.7906,107.8973,107.6936,107.7421,19568.0
2024-07-25 11:25:00,111.09,111.18,110.97,111.09,16517.0,107.7324,107.8197,107.616,107.7324,16517.0
2024-07-25 11:30:00,111.08,111.2,111.04,111.12,18427.0,107.7227,107.8391,107.6839,107.7615,18427.0
2024-07-25 11:35:00,111.11,111.16,111.01,111.03,20571.0,107.7518,107.8003,107.6548,107.6742,20571.0
2024-07-25 11:40:00,111.02,111.26,111.0,111.23,51546.0,107.6645,107.8973,107.6451,107.8682,51546.0
2024-07-25 11:45:00,111.23,111.34,111.09,111.12,32755.0,107.8682,107.9748,107.7324,107.7615,32755.0
2024-07-25 11:50:00,111.11,111.18,111.04,111.15,16319.0,107.7518,107.8197,107.6839,107.7906,16319.0
2024-07-25 11:55:00,111.14,111.31,111.14,111.28,26398.0,107.7809,107.9458,107.7809,107.9167,26398.0
2024-07-25 12:00:00,111.25,111.31,111.14,111.16,21509.0,107.8876,107.9458,107.7809,107.8003,21509.0
2024-07-25 12:05:00,111.16,111.31,111.09,111.18,38229.0,107.8003,107.9458,107.7324,107.8197,38229.0
2024-07-25 12:10:00,111.19,111.22,111.1,111.15,41101.0,107.8294,107.8585,107.7421,107.7906,41101.0
2024-07-25 12:15:00,111.15,111.38,111.14,111.38,45254.0,107.7906,108.0136,107.7809,108.0136,45254.0
2024-07-25 12:20:00,111.4,111.4,111.23,111.29,23585.0,108.033,108.033,107.8682,107.9264,23585.0
2024-07-25 12:25:00,111.29,111.34,111.23,111.25,64429.0,107.9264,107.9748,107.8682,107.8876,64429.0
2024-07-25 12:30:00,111.23,111.24,110.99,111.02,58823.0,107.8682,107.8779,107.6354,107.6645,58823.0
2024-07-25 12:35:00,111.04,111.26,111.03,111.19,24308.0,107.6839,107.8973,107.6742,107.8294,24308.0
2024-07-25 12:40:00,111.21,111.31,111.16,111.25,13886.0,107.8488,107.9458,107.8003,107.8876,13886.0
2024-07-25 12:45:00,111.24,111.31,111.08,111.12,15246.0,107.8779,107.9458,107.7227,107.7615,15246.0
2024-07-25 12:50:00,111.12,111.29,111.08,111.29,42030.0,107.7615,107.9264,107.7227,107.9264,42030.0
2024-07-25 12:55:00,111.27,111.33,111.22,111.33,18237.0,107.907,107.9651,107.8585,107.9651,18237.0
2024-07-25 13:00:00,111.33,111.5,111.31,111.4,43103.0,107.9651,108.13,107.9458,108.033,43103.0
2024-07-25 13:05:00,111.4,111.6,111.39,111.57,28580.0,108.033,108.227,108.0233,108.1979,28580.0
2024-07-25 13:10:00,111.58,111.7,111.56,111.63,18024.0,108.2076,108.324,108.1882,108.2561,18024.0
2024-07-25 13:15:00,111.64,111.66,111.56,111.6,16849.0,108.2658,108.2852,108.1882,108.227,16849.0
2024-07-25 13:20:00,111.59,111.65,111.5,111.63,31439.0,108.2173,108.2755,108.13,108.2561,31439.0
2024-07-25 13:25:00,111.65,111.72,111.58,111.59,14909.0,108.2755,108.3434,108.2076,108.2173,14909.0
2024-07-25 13:30:00,111.6,111.82,111.55,111.82,26505.0,108.227,108.4403,108.1785,108.4403,26505.0
2024-07-25 13:35:00,111.82,111.99,111.79,111.96,36167.0,108.4403,108.6052,108.4112,108.5761,36167.0
2024-07-25 13:40:00,111.92,112.04,111.91,112.0,25673.0,108.5373,108.6537,108.5276,108.6149,25673.0
2024-07-25 13:45:00,112.0,112.01,111.78,111.8,41327.0,108.6149,108.6246,108.4015,108.4209,41327.0
2024-07-25 13:50:00,111.79,112.02,111.79,111.84,26696.0,108.4112,108.6343,108.4112,108.4597,26696.0
2024-07-25 13:55:00,111.84,111.85,111.71,111.73,24489.0,108.4597,108.4694,108.3337,108.3531,24489.0
2024-07-25 14:00:00,111.72,111.73,111.46,111.65,25258.0,108.3434,108.3531,108.0912,108.2755,25258.0
2024-07-25 14:05:00,111.64,111.65,111.54,111.61,23311.0,108.2658,108.2755,108.1688,108.2367,23311.0
2024-07-25 14:10:00,111.61,111.66,111.47,111.63,59887.0,108.2367,108.2852,108.1009,108.2561,59887.0
2024-07-25 14:15:00,111.65,111.68,111.54,111.54,13561.0,108.2755,108.3046,108.1688,108.1688,13561.0
2024-07-25 14:20:00,111.54,111.64,111.49,111.5,21385.0,108.1688,108.2658,108.1203,108.13,21385.0
2024-07-25 14:25:00,111.49,111.66,111.48,111.56,17122.0,108.1203,108.2852,108.1106,108.1882,17122.0
2024-07-25 14:30:00,111.56,111.69,111.53,111.69,19082.0,108.1882,108.3143,108.1591,108.3143,19082.0
2024-07-25 14:35:00,111.69,111.69,111.52,111.54,15257.0,108.3143,108.3143,108.1494,108.1688,15257.0
2024-07-25 14:40:00,111.54,111.58,111.48,111.55,26772.0,108.1688,108.2076,108.1106,108.1785,26772.0
2024-07-25 14:45:00,111.55,111.56,111.4,111.42,17114.0,108.1785,108.1882,108.033,108.0524,17114.0
2024-07-25 14:50:00,111.41,111.41,111.24,111.31,22979.0,108.0427,108.0427,107.8779,107.9458,22979.0
2024-07-25 14:55:00,111.31,111.35,111.26,111.27,24727.0,107.9458,107.9845,107.8973,107.907,24727.0
2024-07-25 15:00:00,111.28,111.36,111.23,111.23,29790.0,107.9167,107.9942,107.8682,107.8682,29790.0
2024-07-25 15:05:00,111.23,111.27,111.2,111.24,24214.0,107.8682,107.907,107.8391,107.8779,24214.0
2024-07-25 15:10:00,111.24,111.42,111.21,111.35,60578.0,107.8779,108.0524,107.8488,107.9845,60578.0
2024-07-25 15:15:00,111.35,111.61,111.35,111.59,28020.0,107.9845,108.2367,107.9845,108.2173,28020.0
2024-07-25 15:20:00,111.6,111.77,111.57,111.77,30025.0,108.227,108.3918,108.1979,108.3918,30025.0
2024-07-25 15:25:00,111.75,111.87,111.74,111.85,37132.0,108.3725,108.4888,108.3628,108.4694,37132.0
2024-07-25 15:30:00,111.85,111.92,111.78,111.78,33823.0,108.4694,108.5373,108.4015,108.4015,33823.0
2024-07-25 15:35:00,111.78,111.81,111.63,111.68,45265.0,108.4015,108.4306,108.2561,108.3046,45265.0
2024-07-25 15:40:00,111.67,111.69,111.54,111.55,45457.0,108.2949,108.3143,108.1688,108.1785,45457.0
2024-07-25 15:45:00,111.53,111.53,111.38,111.46,74434.0,108.1591,108.1591,108.0136,108.0912,74434.0
2024-07-25 15:50:00,111.43,111.47,110.97,111.02,143522.0,108.0621,108.1009,107.616,107.6645,143522.0
2024-07-25 15:55:00,111.02,111.12,110.93,111.06,344252.0,107.6645,107.7615,107.5772,107.7033,344252.0
2024-07-26 09:30:00,111.15,111.32,110.54,111.1,96836.0,107.7906,107.9555,107.199,107.7421,96836.0
2024-07-26 09:35:00,111.27,111.33,110.76,110.87,18278.0,107.907,107.9651,107.4124,107.5191,18278.0
2024-07-26 09:40:00,110.94,111.2,110.9,111.08,18974.0,107.5869,107.8391,107.5481,107.7227,18974.0
2024-07-26 09:45:00,111.08,111.4,110.74,111.38,36467.0,107.7227,108.033,107.393,108.0136,36467.0
2024-07-26 09:50:00,111.4,111.52,111.22,111.52,21228.0,108.033,108.1494,107.8585,108.1494,21228.0
2024-07-26 09:55:00,111.54,111.54,111.12,111.19,14999.0,108.1688,108.1688,107.7615,107.8294,14999.0
2024-07-26 10:00:00,111.12,111.3,111.01,111.27,23386.0,107.7615,107.9361,107.6548,107.907,23386.0
2024-07-26 10:05:00,111.29,111.29,110.93,110.96,26958.0,107.9264,107.9264,107.5772,107.6063,26958.0
2024-07-26 10:10:00,110.91,111.09,110.77,110.77,36228.0,107.5578,107.7324,107.4221,107.4221,36228.0
2024-07-26 10:15:00,110.79,110.89,110.67,110.68,20348.0,107.4415,107.5384,107.3251,107.3348,20348.0
2024-07-26 10:20:00,110.65,110.72,110.28,110.31,47725.0,107.3057,107.3736,106.9469,106.976,47725.0
2024-07-26 10:25:00,110.29,110.35,109.95,110.11,85675.0,106.9566,107.0148,106.6269,106.782,85675.0
2024-07-26 10:30:00,110.12,110.41,110.04,110.25,37127.0,106.7917,107.073,106.7141,106.9178,37127.0
2024-07-26 10:35:00,110.28,110.37,110.11,110.28,36810.0,106.9469,107.0342,106.782,106.9469,36810.0
2024-07-26 10:40:00,110.32,110.45,110.15,110.41,23364.0,106.9857,107.1117,106.8208,107.073,23364.0
2024-07-26 10:45:00,110.38,110.7,110.37,110.54,26230.0,107.0439,107.3542,107.0342,107.199,26230.0
2024-07-26 10:50:00,110.5,110.51,110.29,110.39,26319.0,107.1602,107.1699,106.9566,107.0536,26319.0
2024-07-26 10:55:00,110.38,110.41,109.93,110.06,28749.0,107.0439,107.073,106.6075,106.7335,28749.0
2024-07-26 11:00:00,110.04,110.44,110.0,110.28,26620.0,106.7141,107.102,106.6753,106.9469,26620.0
2024-07-26 11:05:00,110.34,110.49,110.21,110.3,55944.0,107.0051,107.1505,106.879,106.9663,55944.0
2024-07-26 11:10:00,110.28,110.5,110.22,110.22,58802.0,106.9469,107.1602,106.8887,106.8887,58802.0
2024-07-26 11:15:00,110.2,110.2,109.95,110.05,17222.0,106.8693,106.8693,106.6269,106.7238,17222.0
2024-07-26 11:20:00,110.09,110.32,110.07,110.29,27384.0,106.7626,106.9857,106.7432,106.9566,27384.0
2024-07-26 11:25:00,110.32,110.38,110.17,110.22,15429.0,106.9857,107.0439,106.8402,106.8887,15429.0
2024-07-26 11:30:00,110.22,110.24,110.02,110.12,18757.0,106.8887,106.9081,106.6947,106.7917,18757.0
2024-07-26 11:35:00,110.12,110.65,110.12,110.38,66024.0,106.7917,107.3057,106.7917,107.0439,66024.0
2024-07-26 11:40:00,110.39,110.54,110.27,110.4,18534.0,107.0536,107.199,106.9372,107.0633,18534.0
2024-07-26 11:45:00,110.4,110.44,110.23,110.42,19531.0,107.0633,107.102,106.8984,107.0827,19531.0
2024-07-26 11:50:00,110.42,110.72,110.39,110.67,43885.0,107.0827,107.3736,107.0536,107.3251,43885.0
2024-07-26 11:55:00,110.68,110.86,110.68,110.8,19614.0,107.3348,107.5094,107.3348,107.4512,19614.0
2024-07-26 12:00:00,110.83,110.97,110.83,110.95,10177.0,107.4803,107.616,107.4803,107.5966,10177.0
2024-07-26 12:05:00,110.96,111.06,110.96,111.03,17913.0,107.6063,107.7033,107.6063,107.6742,17913.0
2024-07-26 12:10:00,111.06,111.11,110.95,111.08,31228.0,107.7033,107.7518,107.5966,107.7227,31228.0
2024-07-26 12:15:00,111.08,111.16,111.03,111.05,19397.0,107.7227,107.8003,107.6742,107.6936,19397.0
2024-07-26 12:20:00,111.06,111.14,111.02,111.1,13176.0,107.7033,107.7809,107.6645,107.7421,13176.0
2024-07-26 12:25:00,111.17,111.21,111.12,111.12,10312.0,107.81,107.8488,107.7615,107.7615,10312.0
2024-07-26 12:30:00,111.1,111.1,110.93,110.95,27428.0,107.7421,107.7421,107.5772,107.5966,27428.0
2024-07-26 12:35:00,110.99,111.2,110.97,111.2,14114.0,107.6354,107.8391,107.616,107.8391,14114.0
2024-07-26 12:40:00,111.19,111.27,111.15,111.18,12549.0,107.8294,107.907,107.7906,107.8197,12549.0
2024-07-26 12:45:00,111.19,111.19,110.95,111.0,29203.0,107.8294,107.8294,107.5966,107.6451,29203.0
2024-07-26 12:50:00,111.01,111.29,111.01,111.27,15718.0,107.6548,107.9264,107.6548,107.907,15718.0
2024-07-26 12:55:00,111.28,111.33,111.23,111.32,25459.0,107.9167,107.9651,107.8682,107.9555,25459.0
2024-07-26 13:00:00,111.32,111.32,111.19,111.21,14904.0,107.9555,107.9555,107.8294,107.8488,14904.0
2024-07-26 13:05:00,111.19,111.26,111.16,111.24,19809.0,107.8294,107.8973,107.8003,107.8779,19809.0
2024-07-26 13:10:00,111.23,111.37,111.17,111.32,15634.0,107.8682,108.0039,107.81,107.9555,15634.0
2024-07-26 13:15:00,111.33,111.35,111.11,111.2,41423.0,107.9651,107.9845,107.7518,107.8391,41423.0
2024-07-26 13:20:00,111.24,111.51,111.23,111.46,14457.0,107.8779,108.1397,107.8682,108.0912,14457.0
2024-07-26 13:25:00,111.43,111.43,111.31,111.38,8809.0,108.0621,108.0621,107.9458,108.0136,8809.0
2024-07-26 13:30:00,111.36,111.4,111.27,111.37,14170.0,107.9942,108.033,107.907,108.0039,14170.0
2024-07-26 13:35:00,111.36,111.38,111.18,111.2,7531.0,107.9942,108.0136,107.8197,107.8391,7531.0
2024-07-26 13:40:00,111.19,111.19,110.83,110.83,32005.0,107.8294,107.8294,107.4803,107.4803,32005.0
2024-07-26 13:45:00,110.82,111.09,110.82,111.02,17436.0,107.4706,107.7324,107.4706,107.6645,17436.0
2024-07-26 13:50:00,111.02,111.02,110.81,110.93,14323.0,107.6645,107.6645,107.4609,107.5772,14323.0
2024-07-26 13:55:00,110.95,111.07,110.94,110.97,16841.0,107.5966,107.713,107.5869,107.616,16841.0
2024-07-26 14:00:00,110.97,111.2,110.93,111.13,13223.0,107.616,107.8391,107.5772,107.7712,13223.0
2024-07-26 14:05:00,111.1,111.22,111.1,111.16,12040.0,107.7421,107.8585,107.7421,107.8003,12040.0
2024-07-26 14:10:00,111.18,111.29,111.17,111.23,8725.0,107.8197,107.9264,107.81,107.8682,8725.0
2024-07-26 14:15:00,111.23,111.25,111.17,111.21,9905.0,107.8682,107.8876,107.81,107.8488,9905.0
2024-07-26 14:20:00,111.19,111.24,111.15,111.2,14350.0,107.8294,107.8779,107.7906,107.8391,14350.0
2024-07-26 14:25:00,111.21,111.25,111.1,111.14,16819.0,107.8488,107.8876,107.7421,107.7809,16819.0
2024-07-26 14:30:00,111.11,111.13,110.98,111.03,12940.0,107.7518,107.7712,107.6257,107.6742,12940.0
2024-07-26 14:35:00,111.03,111.22,111.03,111.13,10339.0,107.6742,107.8585,107.6742,107.7712,10339.0
2024-07-26 14:40:00,111.12,111.12,110.92,111.05,23042.0,107.7615,107.7615,107.5675,107.6936,23042.0
2024-07-26 14:45:00,111.08,111.1,110.98,111.02,36382.0,107.7227,107.7421,107.6257,107.6645,36382.0
2024-07-26 14:50:00,111.01,111.05,110.87,110.99,80943.0,107.6548,107.6936,107.5191,107.6354,80943.0
2024-07-26 14:55:00,110.98,111.19,110.98,111.0,16119.0,107.6257,107.8294,107.6257,107.6451,16119.0
2024-07-26 15:00:00,111.0,111.12,110.99,111.07,13436.0,107.6451,107.7615,107.6354,107.713,13436.0
2024-07-26 15:05:00,111.06,111.11,110.99,111.08,17939.0,107.7033,107.7518,107.6354,107.7227,17939.0
2024-07-26 15:10:00,111.08,111.28,111.06,111.17,21082.0,107.7227,107.9167,107.7033,107.81,21082.0
2024-07-26 15:15:00,111.18,111.19,111.06,111.06,24526.0,107.8197,107.8294,107.7033,107.7033,24526.0
2024-07-26 15:20:00,111.05,111.06,110.99,111.03,27104.0,107.6936,107.7033,107.6354,107.6742,27104.0
2024-07-26 15:25:00,111.03,111.05,110.98,111.05,22326.0,107.6742,107.6936,107.6257,107.6936,22326.0
2024-07-26 15:30:00,111.04,111.06,110.89,110.92,45211.0,107.6839,107.7033,107.5384,107.5675,45211.0
2024-07-26 15:35:00,110.91,110.91,110.58,110.6,34975.0,107.5578,107.5578,107.2378,107.2572,34975.0
2024-07-26 15:40:00,110.59,110.71,110.59,110.69,44071.0,107.2475,107.3639,107.2475,107.3445,44071.0
2024-07-26 15:45:00,110.69,110.73,110.63,110.67,46359.0,107.3445,107.3833,107.2863,107.3251,46359.0
2024-07-26 15:50:00,110.69,110.85,110.67,110.69,85647.0,107.3445,107.4997,107.3251,107.3445,85647.0
2024-07-26 15:55:00,110.69,110.91,110.62,110.85,272742.0,107.3445,107.5578,107.2766,107.4997,272742.0
2024-07-29 09:30:00,111.24,111.29,110.34,110.47,92039.0,107.8779,107.9264,107.0051,107.1311,92039.0
2024-07-29 09:35:00,110.46,110.78,110.24,110.33,28924.0,107.1214,107.4318,106.9081,106.9954,28924.0
2024-07-29 09:40:00,110.32,110.45,109.94,109.94,26029.0,106.9857,107.1117,106.6172,106.6172,26029.0
2024-07-29 09:45:00,110.0,110.11,109.79,109.79,33109.0,106.6753,106.782,106.4717,106.4717,33109.0
2024-07-29 09:50:00,109.77,109.89,109.63,109.63,27139.0,106.4523,106.5687,106.3165,106.3165,27139.0
2024-07-29 09:55:00,109.64,109.75,109.38,109.48,51062.0,106.3262,106.4329,106.0741,106.1711,51062.0
2024-07-29 10:00:00,109.5,109.86,109.46,109.86,41067.0,106.1905,106.5396,106.1517,106.5396,41067.0
2024-07-29 10:05:00,109.87,109.89,109.47,109.54,44483.0,106.5493,106.5687,106.1614,106.2292,44483.0
2024-07-29 10:10:00,109.54,109.64,109.36,109.42,33750.0,106.2292,106.3262,106.0547,106.1129,33750.0
2024-07-29 10:15:00,109.41,109.55,109.3,109.4,17279.0,106.1032,106.2389,105.9965,106.0935,17279.0
2024-07-29 10:20:00,109.39,109.43,109.22,109.26,18015.0,106.0838,106.1226,105.9189,105.9577,18015.0
2024-07-29 10:25:00,109.29,109.43,109.07,109.12,17635.0,105.9868,106.1226,105.7735,105.8219,17635.0
2024-07-29 10:30:00,109.09,109.09,108.72,108.73,34321.0,105.7929,105.7929,105.434,105.4437,34321.0
2024-07-29 10:35:00,108.72,108.85,108.61,108.77,36897.0,105.434,105.5601,105.3274,105.4825,36897.0
2024-07-29 10:40:00,108.77,108.83,108.55,108.63,35985.0,105.4825,105.5407,105.2692,105.3468,35985.0
2024-07-29 10:45:00,108.65,108.85,108.62,108.64,54108.0,105.3661,105.5601,105.3371,105.3565,54108.0
2024-07-29 10:50:00,108.66,108.72,108.46,108.65,74692.0,105.3758,105.434,105.1819,105.3661,74692.0
2024-07-29 10:55:00,108.64,108.74,108.62,108.7,51751.0,105.3565,105.4534,105.3371,105.4146,51751.0
2024-07-29 11:00:00,108.68,108.69,108.46,108.48,42028.0,105.3952,105.4049,105.1819,105.2013,42028.0
2024-07-29 11:05:00,108.44,108.86,108.37,108.76,38015.0,105.1625,105.5698,105.0946,105.4728,38015.0
2024-07-29 11:10:00,108.77,108.94,108.71,108.76,29823.0,105.4825,105.6474,105.4243,105.4728,29823.0
2024-07-29 11:15:00,108.73,108.97,108.7,108.85,19718.0,105.4437,105.6765,105.4146,105.5601,19718.0
2024-07-29 11:20:00,108.84,109.04,108.84,108.89,30063.0,105.5504,105.7444,105.5504,105.5989,30063.0
2024-07-29 11:25:00,108.9,108.98,108.76,108.82,26669.0,105.6086,105.6862,105.4728,105.531,26669.0
2024-07-29 11:30:00,108.82,108.82,108.6,108.65,12734.0,105.531,105.531,105.3177,105.3661,12734.0
2024-07-29 11:35:00,108.65,108.72,108.51,108.68,28405.0,105.3661,105.434,105.2304,105.3952,28405.0
2024-07-29 11:40:00,108.66,108.79,108.52,108.75,19806.0,105.3758,105.5019,105.2401,105.4631,19806.0
2024-07-29 11:45:00,108.76,108.82,108.69,108.77,29715.0,105.4728,105.531,105.4049,105.4825,29715.0
2024-07-29 11:50:00,108.78,108.78,108.46,108.47,34230.0,105.4922,105.4922,105.1819,105.1916,34230.0
2024-07-29 11:55:00,108.47,108.72,108.47,108.68,20194.0,105.1916,105.434,105.1916,105.3952,20194.0
2024-07-29 12:00:00,108.71,108.88,108.7,108.84,13789.0,105.4243,105.5892,105.4146,105.5504,13789.0
2024-07-29 12:05:00,108.86,108.94,108.76,108.8,23259.0,105.5698,105.6474,105.4728,105.5116,23259.0
2024-07-29 12:10:00,108.77,108.89,108.69,108.8,7936.0,105.4825,105.5989,105.4049,105.5116,7936.0
2024-07-29 12:15:00,108.81,108.86,108.74,108.77,10563.0,105.5213,105.5698,105.4534,105.4825,10563.0
2024-07-29 12:20:00,108.75,108.78,108.63,108.76,20586.0,105.4631,105.4922,105.3468,105.4728,20586.0
2024-07-29 12:25:00,108.75,108.75,108.54,108.68,40790.0,105.4631,105.4631,105.2595,105.3952,40790.0
2024-07-29 12:30:00,108.67,108.73,108.57,108.57,21784.0,105.3855,105.4437,105.2886,105.2886,21784.0
2024-07-29 12:35:00,108.53,108.53,108.38,108.4,22242.0,105.2498,105.2498,105.1043,105.1237,22242.0
2024-07-29 12:40:00,108.42,108.56,108.38,108.55,26405.0,105.1431,105.2789,105.1043,105.2692,26405.0
2024-07-29 12:45:00,108.54,108.62,108.43,108.48,23240.0,105.2595,105.3371,105.1528,105.2013,23240.0
2024-07-29 12:50:00,108.49,108.64,108.49,108.62,34770.0,105.211,105.3565,105.211,105.3371,34770.0
2024-07-29 12:55:00,108.64,108.68,108.45,108.47,17550.0,105.3565,105.3952,105.1722,105.1916,17550.0
2024-07-29 13:00:00,108.48,108.55,108.41,108.45,13816.0,105.2013,105.2692,105.1334,105.1722,13816.0
2024-07-29 13:05:00,108.49,108.51,108.42,108.43,15529.0,105.211,105.2304,105.1431,105.1528,15529.0
2024-07-29 13:10:00,108.42,108.68,108.42,108.63,16831.0,105.1431,105.3952,105.1431,105.3468,16831.0
2024-07-29 13:15:00,108.65,108.78,108.59,108.73,11567.0,105.3661,105.4922,105.308,105.4437,11567.0
2024-07-29 13:20:00,108.71,108.71,108.53,108.54,34133.0,105.4243,105.4243,105.2498,105.2595,34133.0
2024-07-29 13:25:00,108.53,108.62,108.5,108.51,18287.0,105.2498,105.3371,105.2207,105.2304,18287.0
2024-07-29 13:30:00,108.51,108.51,108.41,108.43,13474.0,105.2304,105.2304,105.1334,105.1528,13474.0
2024-07-29 13:35:00,108.43,108.62,108.42,108.61,19924.0,105.1528,105.3371,105.1431,105.3274,19924.0
2024-07-29 13:40:00,108.62,108.65,108.56,108.65,19415.0,105.3371,105.3661,105.2789,105.3661,19415.0
2024-07-29 13:45:00,108.66,108.66,108.54,108.58,9205.0,105.3758,105.3758,105.2595,105.2983,9205.0
2024-07-29 13:50:00,108.57,108.62,108.53,108.62,33598.0,105.2886,105.3371,105.2498,105.3371,33598.0
2024-07-29 13:55:00,108.65,108.86,108.65,108.84,14378.0,105.3661,105.5698,105.3661,105.5504,14378.0
2024-07-29 14:00:00,108.85,108.92,108.77,108.92,26967.0,105.5601,105.628,105.4825,105.628,26967.0
2024-07-29 14:05:00,108.91,109.02,108.86,108.88,19670.0,105.6183,105.725,105.5698,105.5892,19670.0
2024-07-29 14:10:00,108.9,108.99,108.88,108.98,14816.0,105.6086,105.6959,105.5892,105.6862,14816.0
2024-07-29 14:15:00,108.96,108.96,108.73,108.85,20256.0,105.6668,105.6668,105.4437,105.5601,20256.0
2024-07-29 14:20:00,108.85,108.97,108.79,108.95,13657.0,105.5601,105.6765,105.5019,105.6571,13657.0
2024-07-29 14:25:00,108.97,108.97,108.84,108.92,21013.0,105.6765,105.6765,105.5504,105.628,21013.0
2024-07-29 14:30:00,108.91,108.98,108.91,108.97,24374.0,105.6183,105.6862,105.6183,105.6765,24374.0
2024-07-29 14:35:00,108.97,108.97,108.87,108.88,14282.0,105.6765,105.6765,105.5795,105.5892,14282.0
2024-07-29 14:40:00,108.89,108.94,108.83,108.86,12417.0,105.5989,105.6474,105.5407,105.5698,12417.0
2024-07-29 14:45:00,108.86,108.86,108.63,108.64,14067.0,105.5698,105.5698,105.3468,105.3565,14067.0
2024-07-29 14:50:00,108.63,108.67,108.56,108.64,24987.0,105.3468,105.3855,105.2789,105.3565,24987.0
2024-07-29 14:55:00,108.65,108.77,108.64,108.75,19587.0,105.3661,105.4825,105.3565,105.4631,19587.0
2024-07-29 15:00:00,108.74,108.88,108.72,108.86,18366.0,105.4534,105.5892,105.434,105.5698,18366.0
2024-07-29 15:05:00,108.86,108.87,108.65,108.7,27589.0,105.5698,105.5795,105.3661,105.4146,27589.0
2024-07-29 15:10:00,108.71,108.83,108.67,108.78,61350.0,105.4243,105.5407,105.3855,105.4922,61350.0
2024-07-29 15:15:00,108.79,108.79,108.53,108.58,53517.0,105.5019,105.5019,105.2498,105.2983,53517.0
2024-07-29 15:20:00,108.59,108.7,108.58,108.7,19445.0,105.308,105.4146,105.2983,105.4146,19445.0
2024-07-29 15:25:00,108.68,108.7,108.59,108.69,27451.0,105.3952,105.4146,105.308,105.4049,27451.0
2024-07-29 15:30:00,108.68,108.8,108.64,108.65,45443.0,105.3952,105.5116,105.3565,105.3661,45443.0
2024-07-29 15:35:00,108.64,108.91,108.61,108.86,31467.0,105.3565,105.6183,105.3274,105.5698,31467.0
2024-07-29 15:40:00,108.86,108.95,108.81,108.92,39115.0,105.5698,105.6571,105.5213,105.628,39115.0
2024-07-29 15:45:00,108.93,109.06,108.91,109.03,56349.0,105.6377,105.7638,105.6183,105.7347,56349.0
2024-07-29 15:50:00,109.04,109.19,109.04,109.14,77214.0,105.7444,105.8898,105.7444,105.8413,77214.0
2024-07-29 15:55:00,109.14,109.22,109.07,109.14,249090.0,105.8413,105.9189,105.7735,105.8413,249090.0
2024-07-30 09:30:00,109.17,110.21,109.08,109.91,138317.0,105.8704,106.879,105.7832,106.5881,138317.0
2024-07-30 09:35:00,109.86,110.1,109.63,110.03,27508.0,106.5396,106.7723,106.3165,106.7044,27508.0
2024-07-30 09:40:00,110.04,110.05,109.71,110.0,15747.0,106.7141,106.7238,106.3941,106.6753,15747.0
2024-07-30 09:45:00,110.0,110.19,109.87,110.15,22229.0,106.6753,106.8596,106.5493,106.8208,22229.0
2024-07-30 09:50:00,110.13,110.21,109.89,109.93,57306.0,106.8014,106.879,106.5687,106.6075,57306.0
2024-07-30 09:55:00,109.93,110.27,109.91,109.91,67096.0,106.6075,106.9372,106.5881,106.5881,67096.0
2024-07-30 10:00:00,109.95,110.0,109.67,109.82,43388.0,106.6269,106.6753,106.3553,106.5008,43388.0
2024-07-30 10:05:00,109.8,110.12,109.78,109.81,33840.0,106.4814,106.7917,106.462,106.4911,33840.0
2024-07-30 10:10:00,109.85,109.95,109.64,109.64,25010.0,106.5299,106.6269,106.3262,106.3262,25010.0
2024-07-30 10:15:00,109.62,109.9,109.55,109.87,21658.0,106.3068,106.5784,106.2389,106.5493,21658.0
2024-07-30 10:20:00,109.85,109.92,109.81,109.9,27561.0,106.5299,106.5978,106.4911,106.5784,27561.0
2024-07-30 10:25:00,109.91,109.99,109.79,109.88,40975.0,106.5881,106.6656,106.4717,106.559,40975.0
2024-07-30 10:30:00,109.86,109.87,109.66,109.79,24736.0,106.5396,106.5493,106.3456,106.4717,24736.0
2024-07-30 10:35:00,109.78,109.84,109.65,109.84,97888.0,106.462,106.5202,106.3359,106.5202,97888.0
2024-07-30 10:40:00,109.84,109.95,109.79,109.91,55593.0,106.5202,106.6269,106.4717,106.5881,55593.0
2024-07-30 10:45:00,109.91,109.94,109.81,109.93,45517.0,106.5881,106.6172,106.4911,106.6075,45517.0
2024-07-30 10:50:00,109.96,110.07,109.85,109.85,55243.0,106.6366,106.7432,106.5299,106.5299,55243.0
2024-07-30 10:55:00,109.86,110.02,109.82,109.95,53958.0,106.5396,106.6947,106.5008,106.6269,53958.0
2024-07-30 11:00:00,109.97,110.01,109.75,109.9,40108.0,106.6463,106.685,106.4329,106.5784,40108.0
2024-07-30 11:05:00,109.88,109.97,109.74,109.94,37673.0,106.559,106.6463,106.4232,106.6172,37673.0
2024-07-30 11:10:00,109.95,110.03,109.87,110.0,34068.0,106.6269,106.7044,106.5493,106.6753,34068.0
2024-07-30 11:15:00,110.01,110.01,109.77,109.84,32651.0,106.685,106.685,106.4523,106.5202,32651.0
2024-07-30 11:20:00,109.83,109.88,109.76,109.83,20515.0,106.5105,106.559,106.4426,106.5105,20515.0
2024-07-30 11:25:00,109.82,109.83,109.42,109.43,29405.0,106.5008,106.5105,106.1129,106.1226,29405.0
2024-07-30 11:30:00,109.45,109.46,109.3,109.38,23427.0,106.142,106.1517,105.9965,106.0741,23427.0
2024-07-30 11:35:00,109.39,109.58,109.39,109.45,28224.0,106.0838,106.268,106.0838,106.142,28224.0
2024-07-30 11:40:00,109.45,109.54,109.35,109.36,30308.0,106.142,106.2292,106.045,106.0547,30308.0
2024-07-30 11:45:00,109.34,109.42,109.32,109.32,38442.0,106.0353,106.1129,106.0159,106.0159,38442.0
2024-07-30 11:50:00,109.34,109.36,109.25,109.29,39137.0,106.0353,106.0547,105.948,105.9868,39137.0
2024-07-30 11:55:00,109.3,109.33,109.24,109.31,31941.0,105.9965,106.0256,105.9383,106.0062,31941.0
2024-07-30 12:00:00,109.33,109.35,108.94,109.03,47762.0,106.0256,106.045,105.6474,105.7347,47762.0
2024-07-30 12:05:00,109.03,109.13,108.99,109.11,85231.0,105.7347,105.8316,105.6959,105.8122,85231.0
2024-07-30 12:10:00,109.11,109.45,109.1,109.24,34108.0,105.8122,106.142,105.8025,105.9383,34108.0
2024-07-30 12:15:00,109.24,109.32,109.0,109.03,70257.0,105.9383,106.0159,105.7056,105.7347,70257.0
2024-07-30 12:20:00,109.03,109.33,109.03,109.33,134785.0,105.7347,106.0256,105.7347,106.0256,134785.0
2024-07-30 12:25:00,109.34,109.35,109.13,109.23,149277.0,106.0353,106.045,105.8316,105.9286,149277.0
2024-07-30 12:30:00,109.22,109.22,109.06,109.11,69858.0,105.9189,105.9189,105.7638,105.8122,69858.0
2024-07-30 12:35:00,109.13,109.47,109.1,109.38,86436.0,105.8316,106.1614,105.8025,106.0741,86436.0
2024-07-30 12:40:00,109.38,109.43,109.25,109.42,351219.0,106.0741,106.1226,105.948,106.1129,351219.0
2024-07-30 12:45:00,109.42,109.65,109.38,109.54,106663.0,106.1129,106.3359,106.0741,106.2292,106663.0
2024-07-30 12:50:00,109.54,109.55,109.31,109.35,80294.0,106.2292,106.2389,106.0062,106.045,80294.0
2024-07-30 12:55:00,109.35,109.51,109.32,109.43,64127.0,106.045,106.2002,106.0159,106.1226,64127.0
2024-07-30 13:00:00,109.44,109.47,109.32,109.4,55608.0,106.1323,106.1614,106.0159,106.0935,55608.0
2024-07-30 13:05:00,109.4,109.4,109.25,109.34,51490.0,106.0935,106.0935,105.948,106.0353,51490.0
2024-07-30 13:10:00,109.34,109.39,109.23,109.31,51724.0,106.0353,106.0838,105.9286,106.0062,51724.0
2024-07-30 13:15:00,109.31,109.4,109.24,109.36,48866.0,106.0062,106.0935,105.9383,106.0547,48866.0
2024-07-30 13:20:00,109.35,109.42,109.31,109.4,40683.0,106.045,106.1129,106.0062,106.0935,40683.0
2024-07-30 13:25:00,109.41,109.42,109.23,109.31,37469.0,106.1032,106.1129,105.9286,106.0062,37469.0
2024-07-30 13:30:00,109.29,109.4,109.21,109.34,171267.0,105.9868,106.0935,105.9092,106.0353,171267.0
2024-07-30 13:35:00,109.34,109.48,109.32,109.45,95051.0,106.0353,106.1711,106.0159,106.142,95051.0
2024-07-30 13:40:00,109.43,109.45,109.28,109.32,50306.0,106.1226,106.142,105.9771,106.0159,50306.0
2024-07-30 13:45:00,109.33,109.45,109.31,109.36,57256.0,106.0256,106.142,106.0062,106.0547,57256.0
2024-07-30 13:50:00,109.35,109.43,109.33,109.37,97261.0,106.045,106.1226,106.0256,106.0644,97261.0
2024-07-30 13:55:00,109.38,109.55,109.34,109.5,253371.0,106.0741,106.2389,106.0353,106.1905,253371.0
2024-07-30 14:00:00,109.51,109.6,109.44,109.45,84550.0,106.2002,106.2874,106.1323,106.142,84550.0
2024-07-30 14:05:00,109.45,109.5,109.41,109.48,103139.0,106.142,106.1905,106.1032,106.1711,103139.0
2024-07-30 14:10:00,109.49,109.5,109.3,109.3,48384.0,106.1808,106.1905,105.9965,105.9965,48384.0
2024-07-30 14:15:00,109.31,109.53,109.3,109.4,33869.0,106.0062,106.2196,105.9965,106.0935,33869.0
2024-07-30 14:20:00,109.39,109.42,109.19,109.25,41179.0,106.0838,106.1129,105.8898,105.948,41179.0
2024-07-30 14:25:00,109.26,109.29,109.11,109.12,59973.0,105.9577,105.9868,105.8122,105.8219,59973.0
2024-07-30 14:30:00,109.13,109.16,109.03,109.1,94405.0,105.8316,105.8607,105.7347,105.8025,94405.0
2024-07-30 14:35:00,109.11,109.22,109.01,109.16,314702.0,105.8122,105.9189,105.7153,105.8607,314702.0
2024-07-30 14:40:00,109.18,109.23,109.15,109.18,51517.0,105.8801,105.9286,105.851,105.8801,51517.0
2024-07-30 14:45:00,109.18,109.3,109.15,109.25,63117.0,105.8801,105.9965,105.851,105.948,63117.0
2024-07-30 14:50:00,109.28,109.33,109.18,109.26,80354.0,105.9771,106.0256,105.8801,105.9577,80354.0
2024-07-30 14:55:00,109.27,109.33,109.2,109.28,60252.0,105.9674,106.0256,105.8995,105.9771,60252.0
2024-07-30 15:00:00,109.28,109.47,109.25,109.38,106930.0,105.9771,106.1614,105.948,106.0741,106930.0
2024-07-30 15:05:00,109.39,109.41,109.3,109.34,83231.0,106.0838,106.1032,105.9965,106.0353,83231.0
2024-07-30 15:10:00,109.34,109.46,109.32,109.43,66862.0,106.0353,106.1517,106.0159,106.1226,66862.0
2024-07-30 15:15:00,109.44,109.5,109.36,109.5,116853.0,106.1323,106.1905,106.0547,106.1905,116853.0
2024-07-30 15:20:00,109.51,109.57,109.45,109.53,80459.0,106.2002,106.2583,106.142,106.2196,80459.0
2024-07-30 15:25:00,109.53,109.53,109.42,109.47,101165.0,106.2196,106.2196,106.1129,106.1614,101165.0
2024-07-30 15:30:00,109.45,109.49,109.37,109.45,107918.0,106.142,106.1808,106.0644,106.142,107918.0
2024-07-30 15:35:00,109.45,109.47,109.39,109.4,121379.0,106.142,106.1614,106.0838,106.0935,121379.0
2024-07-30 15:40:00,109.4,109.67,109.39,109.6,129054.0,106.0935,106.3553,106.0838,106.2874,129054.0
2024-07-30 15:45:00,109.6,109.95,109.56,109.91,240261.0,106.2874,106.6269,106.2486,106.5881,240261.0
2024-07-30 15:50:00,109.93,110.12,109.86,109.97,195878.0,106.6075,106.7917,106.5396,106.6463,195878.0
2024-07-30 15:55:00,109.96,110.13,109.67,109.91,375758.0,106.6366,106.8014,106.3553,106.5881,375758.0
2024-07-31 09:30:00,111.61,112.4,111.16,112.0,139535.0,108.2367,109.0028,107.8003,108.6149,139535.0
2024-07-31 09:35:00,111.93,112.36,111.83,112.25,100169.0,108.547,108.964,108.45,108.8573,100169.0
2024-07-31 09:40:00,112.18,112.36,112.06,112.15,59139.0,108.7895,108.964,108.6731,108.7604,59139.0
2024-07-31 09:45:00,112.19,112.32,111.91,111.94,40297.0,108.7992,108.9252,108.5276,108.5567,40297.0
2024-07-31 09:50:00,111.92,112.06,111.75,111.81,33510.0,108.5373,108.6731,108.3725,108.4306,33510.0
2024-07-31 09:55:00,111.79,111.82,111.45,111.6,31922.0,108.4112,108.4403,108.0815,108.227,31922.0
2024-07-31 10:00:00,111.53,111.65,111.31,111.39,30307.0,108.1591,108.2755,107.9458,108.0233,30307.0
2024-07-31 10:05:00,111.38,111.56,111.33,111.44,30865.0,108.0136,108.1882,107.9651,108.0718,30865.0
2024-07-31 10:10:00,111.43,111.76,111.39,111.76,38701.0,108.0621,108.3822,108.0233,108.3822,38701.0
2024-07-31 10:15:00,111.77,111.81,111.68,111.76,34454.0,108.3918,108.4306,108.3046,108.3822,34454.0
2024-07-31 10:20:00,111.78,111.96,111.77,111.95,21839.0,108.4015,108.5761,108.3918,108.5664,21839.0
2024-07-31 10:25:00,111.95,111.97,111.72,111.97,19093.0,108.5664,108.5858,108.3434,108.5858,19093.0
2024-07-31 10:30:00,111.93,111.94,111.6,111.77,28547.0,108.547,108.5567,108.227,108.3918,28547.0
2024-07-31 10:35:00,111.78,111.87,111.7,111.75,19114.0,108.4015,108.4888,108.324,108.3725,19114.0
2024-07-31 10:40:00,111.73,111.79,111.59,111.62,39283.0,108.3531,108.4112,108.2173,108.2464,39283.0
2024-07-31 10:45:00,111.61,111.63,111.34,111.47,40264.0,108.2367,108.2561,107.9748,108.1009,40264.0
2024-07-31 10:50:00,111.47,111.55,111.38,111.46,26011.0,108.1009,108.1785,108.0136,108.0912,26011.0
2024-07-31 10:55:00,111.46,111.81,111.44,111.63,30520.0,108.0912,108.4306,108.0718,108.2561,30520.0
2024-07-31 11:00:00,111.63,111.79,111.61,111.79,23980.0,108.2561,108.4112,108.2367,108.4112,23980.0
2024-07-31 11:05:00,111.81,111.93,111.79,111.91,22851.0,108.4306,108.547,108.4112,108.5276,22851.0
2024-07-31 11:10:00,111.9,111.92,111.69,111.73,15785.0,108.5179,108.5373,108.3143,108.3531,15785.0
2024-07-31 11:15:00,111.73,111.84,111.71,111.74,15867.0,108.3531,108.4597,108.3337,108.3628,15867.0
2024-07-31 11:20:00,111.71,111.91,111.65,111.91,13726.0,108.3337,108.5276,108.2755,108.5276,13726.0
2024-07-31 11:25:00,111.9,112.01,111.71,111.71,54663.0,108.5179,108.6246,108.3337,108.3337,54663.0
2024-07-31 11:30:00,111.72,111.8,111.58,111.8,37904.0,108.3434,108.4209,108.2076,108.4209,37904.0
2024-07-31 11:35:00,111.8,111.92,111.76,111.89,27294.0,108.4209,108.5373,108.3822,108.5082,27294.0
2024-07-31 11:40:00,111.87,111.91,111.55,111.64,30702.0,108.4888,108.5276,108.1785,108.2658,30702.0
2024-07-31 11:45:00,111.65,111.77,111.63,111.75,37012.0,108.2755,108.3918,108.2561,108.3725,37012.0
2024-07-31 11:50:00,111.76,111.83,111.63,111.63,18865.0,108.3822,108.45,108.2561,108.2561,18865.0
2024-07-31 11:55:00,111.65,111.65,111.37,111.43,33168.0,108.2755,108.2755,108.0039,108.0621,33168.0
2024-07-31 12:00:00,111.41,111.67,111.38,111.57,29387.0,108.0427,108.2949,108.0136,108.1979,29387.0
2024-07-31 12:05:00,111.57,111.65,111.5,111.6,17688.0,108.1979,108.2755,108.13,108.227,17688.0
2024-07-31 12:10:00,111.6,111.6,111.43,111.47,66386.0,108.227,108.227,108.0621,108.1009,66386.0
2024-07-31 12:15:00,111.47,111.55,111.37,111.48,52380.0,108.1009,108.1785,108.0039,108.1106,52380.0
2024-07-31 12:20:00,111.48,111.58,111.41,111.53,82707.0,108.1106,108.2076,108.0427,108.1591,82707.0
2024-07-31 12:25:00,111.56,111.68,111.55,111.61,92092.0,108.1882,108.3046,108.1785,108.2367,92092.0
2024-07-31 12:30:00,111.59,111.7,111.58,111.58,24723.0,108.2173,108.324,108.2076,108.2076,24723.0
2024-07-31 12:35:00,111.57,111.72,111.57,111.7,34185.0,108.1979,108.3434,108.1979,108.324,34185.0
2024-07-31 12:40:00,111.7,111.84,111.65,111.7,39625.0,108.324,108.4597,108.2755,108.324,39625.0
2024-07-31 12:45:00,111.7,111.86,111.7,111.81,47736.0,108.324,108.4791,108.324,108.4306,47736.0
2024-07-31 12:50:00,111.81,111.92,111.63,111.7,49070.0,108.4306,108.5373,108.2561,108.324,49070.0
2024-07-31 12:55:00,111.7,111.71,111.52,111.54,20659.0,108.324,108.3337,108.1494,108.1688,20659.0
2024-07-31 13:00:00,111.53,111.63,111.45,111.63,30753.0,108.1591,108.2561,108.0815,108.2561,30753.0
2024-07-31 13:05:00,111.63,111.67,111.47,111.5,17189.0,108.2561,108.2949,108.1009,108.13,17189.0
2024-07-31 13:10:00,111.49,111.58,111.45,111.5,16783.0,108.1203,108.2076,108.0815,108.13,16783.0
2024-07-31 13:15:00,111.49,111.58,111.4,111.4,23565.0,108.1203,108.2076,108.033,108.033,23565.0
2024-07-31 13:20:00,111.4,111.42,111.34,111.4,20460.0,108.033,108.0524,107.9748,108.033,20460.0
2024-07-31 13:25:00,111.4,111.4,111.19,111.28,26528.0,108.033,108.033,107.8294,107.9167,26528.0
2024-07-31 13:30:00,111.27,111.27,111.14,111.26,23774.0,107.907,107.907,107.7809,107.8973,23774.0
2024-07-31 13:35:00,111.28,111.3,111.19,111.26,25793.0,107.9167,107.9361,107.8294,107.8973,25793.0
2024-07-31 13:40:00,111.27,111.32,111.23,111.27,31039.0,107.907,107.9555,107.8682,107.907,31039.0
2024-07-31 13:45:00,111.26,111.35,111.23,111.25,23308.0,107.8973,107.9845,107.8682,107.8876,23308.0
2024-07-31 13:50:00,111.25,111.48,111.25,111.47,49418.0,107.8876,108.1106,107.8876,108.1009,49418.0
2024-07-31 13:55:00,111.48,111.58,111.39,111.58,45535.0,108.1106,108.2076,108.0233,108.2076,45535.0
2024-07-31 14:00:00,111.59,111.62,111.36,111.55,24397.0,108.2173,108.2464,107.9942,108.1785,24397.0
2024-07-31 14:05:00,111.57,111.74,111.54,111.59,28607.0,108.1979,108.3628,108.1688,108.2173,28607.0
2024-07-31 14:10:00,111.61,111.7,111.51,111.59,282497.0,108.2367,108.324,108.1397,108.2173,282497.0
2024-07-31 14:15:00,111.58,111.66,111.47,111.48,19374.0,108.2076,108.2852,108.1009,108.1106,19374.0
2024-07-31 14:20:00,111.48,111.73,111.47,111.54,66066.0,108.1106,108.3531,108.1009,108.1688,66066.0
2024-07-31 14:25:00,111.53,111.6,111.32,111.33,51908.0,108.1591,108.227,107.9555,107.9651,51908.0
2024-07-31 14:30:00,111.33,111.56,111.3,111.42,41650.0,107.9651,108.1882,107.9361,108.0524,41650.0
2024-07-31 14:35:00,111.44,111.48,111.24,111.47,61624.0,108.0718,108.1106,107.8779,108.1009,61624.0
2024-07-31 14:40:00,111.47,111.67,111.45,111.66,45682.0,108.1009,108.2949,108.0815,108.2852,45682.0
2024-07-31 14:45:00,111.64,111.66,111.53,111.6,81406.0,108.2658,108.2852,108.1591,108.227,81406.0
2024-07-31 14:50:00,111.6,111.65,111.5,111.59,74613.0,108.227,108.2755,108.13,108.2173,74613.0
2024-07-31 14:55:00,111.58,111.76,111.56,111.64,79271.0,108.2076,108.3822,108.1882,108.2658,79271.0
2024-07-31 15:00:00,111.63,111.66,111.48,111.5,82402.0,108.2561,108.2852,108.1106,108.13,82402.0
2024-07-31 15:05:00,111.49,111.54,111.42,111.43,32589.0,108.1203,108.1688,108.0524,108.0621,32589.0
2024-07-31 15:10:00,111.43,111.53,111.31,111.5,45594.0,108.0621,108.1591,107.9458,108.13,45594.0
2024-07-31 15:15:00,111.5,111.68,111.48,111.51,43424.0,108.13,108.3046,108.1106,108.1397,43424.0
2024-07-31 15:20:00,111.51,111.77,111.43,111.43,304658.0,108.1397,108.3918,108.0621,108.0621,304658.0
2024-07-31 15:25:00,111.43,111.53,111.38,111.53,114194.0,108.0621,108.1591,108.0136,108.1591,114194.0
2024-07-31 15:30:00,111.52,111.6,111.34,111.59,49592.0,108.1494,108.227,107.9748,108.2173,49592.0
2024-07-31 15:35:00,111.57,111.66,111.42,111.58,107324.0,108.1979,108.2852,108.0524,108.2076,107324.0
2024-07-31 15:40:00,111.57,111.69,111.49,111.56,151826.0,108.1979,108.3143,108.1203,108.1882,151826.0
2024-07-31 15:45:00,111.57,111.75,111.56,111.73,98879.0,108.1979,108.3725,108.1882,108.3531,98879.0
2024-07-31 15:50:00,111.72,111.84,111.43,111.43,175526.0,108.3434,108.4597,108.0621,108.0621,175526.0
2024-07-31 15:55:00,111.43,111.5,111.1,111.22,326332.0,108.0621,108.13,107.7421,107.8585,326332.0
2024-08-01 09:30:00,112.45,112.68,111.79,112.31,206028.0,109.0513,109.2743,108.4112,108.9155,206028.0
2024-08-01 09:35:00,112.37,112.63,111.67,111.8,172149.0,108.9737,109.2259,108.2949,108.4209,172149.0
2024-08-01 09:40:00,111.74,111.74,111.13,111.27,112977.0,108.3628,108.3628,107.7712,107.907,112977.0
2024-08-01 09:45:00,111.28,111.39,110.53,110.63,58746.0,107.9167,108.0233,107.1893,107.2863,58746.0
2024-08-01 09:50:00,110.63,110.95,110.4,110.7,67219.0,107.2863,107.5966,107.0633,107.3542,67219.0
2024-08-01 09:55:00,110.7,110.7,110.03,110.11,57859.0,107.3542,107.3542,106.7044,106.782,57859.0
2024-08-01 10:00:00,110.06,110.41,109.8,109.81,106236.0,106.7335,107.073,106.4814,106.4911,106236.0
2024-08-01 10:05:00,109.76,109.82,108.86,108.97,101711.0,106.4426,106.5008,105.5698,105.6765,101711.0
2024-08-01 10:10:00,108.95,109.69,108.95,109.48,70152.0,105.6571,106.3747,105.6571,106.1711,70152.0
2024-08-01 10:15:00,109.45,109.69,109.37,109.62,54597.0,106.142,106.3747,106.0644,106.3068,54597.0
2024-08-01 10:20:00,109.6,109.66,109.36,109.42,58410.0,106.2874,106.3456,106.0547,106.1129,58410.0
2024-08-01 10:25:00,109.37,109.53,109.19,109.43,28432.0,106.0644,106.2196,105.8898,106.1226,28432.0
2024-08-01 10:30:00,109.43,109.85,109.4,109.74,64951.0,106.1226,106.5299,106.0935,106.4232,64951.0
2024-08-01 10:35:00,109.71,109.92,109.49,109.8,56590.0,106.3941,106.5978,106.1808,106.4814,56590.0
2024-08-01 10:40:00,109.69,109.7,109.47,109.55,34074.0,106.3747,106.3844,106.1614,106.2389,34074.0
2024-08-01 10:45:00,109.56,109.8,109.45,109.71,32511.0,106.2486,106.4814,106.142,106.3941,32511.0
2024-08-01 10:50:00,109.72,109.86,109.22,109.26,39591.0,106.4038,106.5396,105.9189,105.9577,39591.0
2024-08-01 10:55:00,109.25,109.37,109.14,109.27,57702.0,105.948,106.0644,105.8413,105.9674,57702.0
2024-08-01 11:00:00,109.2,109.4,109.17,109.32,51862.0,105.8995,106.0935,105.8704,106.0159,51862.0
2024-08-01 11:05:00,109.32,109.43,109.21,109.4,39747.0,106.0159,106.1226,105.9092,106.0935,39747.0
2024-08-01 11:10:00,109.43,109.45,108.98,109.07,38391.0,106.1226,106.142,105.6862,105.7735,38391.0
2024-08-01 11:15:00,109.1,109.34,109.0,109.3,36006.0,105.8025,106.0353,105.7056,105.9965,36006.0
2024-08-01 11:20:00,109.29,109.3,108.8,108.9,58631.0,105.9868,105.9965,105.5116,105.6086,58631.0
2024-08-01 11:25:00,108.87,109.17,108.86,109.07,26859.0,105.5795,105.8704,105.5698,105.7735,26859.0
2024-08-01 11:30:00,109.06,109.37,109.01,109.2,34156.0,105.7638,106.0644,105.7153,105.8995,34156.0
2024-08-01 11:35:00,109.22,109.44,109.1,109.34,42470.0,105.9189,106.1323,105.8025,106.0353,42470.0
2024-08-01 11:40:00,109.31,109.31,108.91,108.98,48619.0,106.0062,106.0062,105.6183,105.6862,48619.0
2024-08-01 11:45:00,108.99,109.01,108.84,108.88,40028.0,105.6959,105.7153,105.5504,105.5892,40028.0
2024-08-01 11:50:00,108.88,108.95,108.8,108.94,32694.0,105.5892,105.6571,105.5116,105.6474,32694.0
2024-08-01 11:55:00,108.94,109.02,108.81,108.86,28507.0,105.6474,105.725,105.5213,105.5698,28507.0
2024-08-01 12:00:00,108.85,108.88,108.62,108.88,54568.0,105.5601,105.5892,105.3371,105.5892,54568.0
2024-08-01 12:05:00,108.91,109.05,108.66,109.04,30552.0,105.6183,105.7541,105.3758,105.7444,30552.0
2024-08-01 12:10:00,109.06,109.07,108.81,108.95,27111.0,105.7638,105.7735,105.5213,105.6571,27111.0
2024-08-01 12:15:00,108.96,109.22,108.94,109.15,22522.0,105.6668,105.9189,105.6474,105.851,22522.0
2024-08-01 12:20:00,109.15,109.24,109.0,109.22,63986.0,105.851,105.9383,105.7056,105.9189,63986.0
2024-08-01 12:25:00,109.24,109.45,109.24,109.43,35709.0,105.9383,106.142,105.9383,106.1226,35709.0
2024-08-01 12:30:00,109.4,109.4,108.96,109.09,79320.0,106.0935,106.0935,105.6668,105.7929,79320.0
2024-08-01 12:35:00,109.08,109.1,108.87,108.9,33322.0,105.7832,105.8025,105.5795,105.6086,33322.0
2024-08-01 12:40:00,108.91,109.01,108.81,108.88,87895.0,105.6183,105.7153,105.5213,105.5892,87895.0
2024-08-01 12:45:00,108.91,108.91,108.65,108.76,45413.0,105.6183,105.6183,105.3661,105.4728,45413.0
2024-08-01 12:50:00,108.74,108.91,108.68,108.87,23335.0,105.4534,105.6183,105.3952,105.5795,23335.0
2024-08-01 12:55:00,108.88,109.07,108.86,109.01,70454.0,105.5892,105.7735,105.5698,105.7153,70454.0
2024-08-01 13:00:00,109.01,109.11,108.91,109.09,47659.0,105.7153,105.8122,105.6183,105.7929,47659.0
2024-08-01 13:05:00,109.11,109.11,108.93,108.95,32971.0,105.8122,105.8122,105.6377,105.6571,32971.0
2024-08-01 13:10:00,108.98,109.05,108.84,109.0,40163.0,105.6862,105.7541,105.5504,105.7056,40163.0
2024-08-01 13:15:00,109.01,109.15,108.92,109.01,41128.0,105.7153,105.851,105.628,105.7153,41128.0
2024-08-01 13:20:00,108.98,108.99,108.75,108.78,37238.0,105.6862,105.6959,105.4631,105.4922,37238.0
2024-08-01 13:25:00,108.8,109.0,108.68,108.78,51480.0,105.5116,105.7056,105.3952,105.4922,51480.0
2024-08-01 13:30:00,108.76,108.94,108.73,108.87,34348.0,105.4728,105.6474,105.4437,105.5795,34348.0
2024-08-01 13:35:00,108.87,108.94,108.76,108.86,44370.0,105.5795,105.6474,105.4728,105.5698,44370.0
2024-08-01 13:40:00,108.84,108.96,108.81,108.94,23208.0,105.5504,105.6668,105.5213,105.6474,23208.0
2024-08-01 13:45:00,108.94,108.98,108.68,108.7,42949.0,105.6474,105.6862,105.3952,105.4146,42949.0
2024-08-01 13:50:00,108.71,108.77,108.61,108.65,64548.0,105.4243,105.4825,105.3274,105.3661,64548.0
2024-08-01 13:55:00,108.62,108.69,108.55,108.6,51952.0,105.3371,105.4049,105.2692,105.3177,51952.0
2024-08-01 14:00:00,108.58,108.76,108.31,108.44,366231.0,105.2983,105.4728,105.0364,105.1625,366231.0
2024-08-01 14:05:00,108.42,108.57,108.33,108.56,51478.0,105.1431,105.2886,105.0558,105.2789,51478.0
2024-08-01 14:10:00,108.57,108.57,108.25,108.3,70688.0,105.2886,105.2886,104.9782,105.0267,70688.0
2024-08-01 14:15:00,108.3,108.37,108.25,108.3,103808.0,105.0267,105.0946,104.9782,105.0267,103808.0
2024-08-01 14:20:00,108.3,108.47,108.29,108.33,112936.0,105.0267,105.1916,105.017,105.0558,112936.0
2024-08-01 14:25:00,108.34,108.35,108.12,108.15,52262.0,105.0655,105.0752,104.8522,104.8813,52262.0
2024-08-01 14:30:00,108.14,108.17,107.95,108.09,377847.0,104.8716,104.9007,104.6873,104.8231,377847.0
2024-08-01 14:35:00,108.1,108.17,107.94,107.96,148056.0,104.8328,104.9007,104.6776,104.697,148056.0
2024-08-01 14:40:00,107.96,108.11,107.96,108.06,109082.0,104.697,104.8425,104.697,104.794,109082.0
2024-08-01 14:45:00,108.06,108.23,108.04,108.14,136062.0,104.794,104.9588,104.7746,104.8716,136062.0
2024-08-01 14:50:00,108.14,108.19,108.0,108.05,92121.0,104.8716,104.9201,104.7358,104.7843,92121.0
2024-08-01 14:55:00,108.05,108.46,107.92,108.45,58299.0,104.7843,105.1819,104.6582,105.1722,58299.0
2024-08-01 15:00:00,108.42,108.42,108.12,108.26,72309.0,105.1431,105.1431,104.8522,104.9879,72309.0
2024-08-01 15:05:00,108.26,108.34,108.02,108.34,63205.0,104.9879,105.0655,104.7552,105.0655,63205.0
2024-08-01 15:10:00,108.34,108.43,108.19,108.25,82483.0,105.0655,105.1528,104.9201,104.9782,82483.0
2024-08-01 15:15:00,108.24,108.27,108.13,108.25,64321.0,104.9685,104.9976,104.8619,104.9782,64321.0
2024-08-01 15:20:00,108.24,108.33,108.12,108.32,52090.0,104.9685,105.0558,104.8522,105.0461,52090.0
2024-08-01 15:25:00,108.32,108.48,108.31,108.47,53575.0,105.0461,105.2013,105.0364,105.1916,53575.0
2024-08-01 15:30:00,108.47,108.57,108.38,108.4,94207.0,105.1916,105.2886,105.1043,105.1237,94207.0
2024-08-01 15:35:00,108.41,108.65,108.36,108.65,116055.0,105.1334,105.3661,105.0849,105.3661,116055.0
2024-08-01 15:40:00,108.65,108.73,108.51,108.58,99498.0,105.3661,105.4437,105.2304,105.2983,99498.0
2024-08-01 15:45:00,108.57,108.96,108.56,108.94,154485.0,105.2886,105.6668,105.2789,105.6474,154485.0
2024-08-01 15:50:00,108.93,109.09,108.6,108.62,211347.0,105.6377,105.7929,105.3177,105.3371,211347.0
2024-08-01 15:55:00,108.61,108.7,108.23,108.37,534676.0,105.3274,105.4146,104.9588,105.0946,534676.0
2024-08-02 09:30:00,107.72,108.08,107.11,107.11,169595.0,104.4643,104.8134,103.8727,103.8727,169595.0
2024-08-02 09:35:00,107.1,107.39,106.85,107.1,88048.0,103.863,104.1442,103.6206,103.863,88048.0
2024-08-02 09:40:00,107.14,107.47,106.86,107.34,94741.0,103.9018,104.2218,103.6303,104.0957,94741.0
2024-08-02 09:45:00,107.31,107.49,107.02,107.49,61684.0,104.0666,104.2412,103.7854,104.2412,61684.0
2024-08-02 09:50:00,107.53,107.69,107.16,107.17,82544.0,104.28,104.4352,103.9212,103.9309,82544.0
2024-08-02 09:55:00,107.16,107.16,106.93,107.09,100228.0,103.9212,103.9212,103.6981,103.8533,100228.0
2024-08-02 10:00:00,107.11,107.37,106.88,107.33,55600.0,103.8727,104.1248,103.6496,104.086,55600.0
2024-08-02 10:05:00,107.34,107.37,106.96,107.17,58242.0,104.0957,104.1248,103.7272,103.9309,58242.0
2024-08-02 10:10:00,107.17,107.38,106.8,106.8,87163.0,103.9309,104.1345,103.5721,103.5721,87163.0
2024-08-02 10:15:00,106.81,106.83,106.34,106.39,90634.0,103.5818,103.6012,103.126,103.1745,90634.0
2024-08-02 10:20:00,106.4,106.63,106.32,106.39,39955.0,103.1842,103.4072,103.1066,103.1745,39955.0
2024-08-02 10:25:00,106.39,106.46,106.08,106.09,36497.0,103.1745,103.2423,102.8738,102.8835,36497.0
2024-08-02 10:30:00,106.06,106.14,105.94,105.98,40257.0,102.8544,102.932,102.7381,102.7768,40257.0
2024-08-02 10:35:00,105.96,106.0,105.6,105.72,37492.0,102.7575,102.7962,102.4083,102.5247,37492.0
2024-08-02 10:40:00,105.73,105.84,105.64,105.67,23772.0,102.5344,102.6411,102.4471,102.4762,23772.0
2024-08-02 10:45:00,105.7,105.73,105.32,105.42,36916.0,102.5053,102.5344,102.1368,102.2338,36916.0
2024-08-02 10:50:00,105.44,105.44,105.11,105.14,61404.0,102.2532,102.2532,101.9331,101.9622,61404.0
2024-08-02 10:55:00,105.12,105.12,104.89,105.02,58234.0,101.9428,101.9428,101.7198,101.8459,58234.0
2024-08-02 11:00:00,105.02,105.13,104.73,104.9,35123.0,101.8459,101.9525,101.5646,101.7295,35123.0
2024-08-02 11:05:00,104.89,105.0,104.74,105.0,31071.0,101.7198,101.8265,101.5743,101.8265,31071.0
2024-08-02 11:10:00,105.0,105.03,104.79,104.88,40689.0,101.8265,101.8556,101.6228,101.7101,40689.0
2024-08-02 11:15:00,104.85,105.07,104.77,105.07,29330.0,101.681,101.8944,101.6034,101.8944,29330.0
2024-08-02 11:20:00,105.08,105.08,104.77,104.85,42553.0,101.904,101.904,101.6034,101.681,42553.0
2024-08-02 11:25:00,104.84,105.16,104.77,104.99,37353.0,101.6713,101.9816,101.6034,101.8168,37353.0
2024-08-02 11:30:00,104.98,105.06,104.68,104.73,45957.0,101.8071,101.8847,101.5161,101.5646,45957.0
2024-08-02 11:35:00,104.75,104.87,104.64,104.72,52136.0,101.584,101.7004,101.4773,101.5549,52136.0
2024-08-02 11:40:00,104.7,104.91,104.67,104.91,49144.0,101.5355,101.7392,101.5064,101.7392,49144.0
2024-08-02 11:45:00,104.95,105.22,104.85,105.18,40301.0,101.778,102.0398,101.681,102.001,40301.0
2024-08-02 11:50:00,105.17,105.23,105.0,105.01,36838.0,101.9913,102.0495,101.8265,101.8362,36838.0
2024-08-02 11:55:00,105.0,105.02,104.86,104.94,24231.0,101.8265,101.8459,101.6907,101.7683,24231.0
2024-08-02 12:00:00,104.89,105.11,104.89,105.09,23067.0,101.7198,101.9331,101.7198,101.9137,23067.0
2024-08-02 12:05:00,105.09,105.33,105.02,105.27,24110.0,101.9137,102.1465,101.8459,102.0883,24110.0
2024-08-02 12:10:00,105.25,105.25,105.0,105.18,47163.0,102.0689,102.0689,101.8265,102.001,47163.0
2024-08-02 12:15:00,105.18,105.22,104.9,105.07,38711.0,102.001,102.0398,101.7295,101.8944,38711.0
2024-08-02 12:20:00,105.07,105.11,104.93,104.96,38813.0,101.8944,101.9331,101.7586,101.7877,38813.0
2024-08-02 12:25:00,104.95,105.13,104.88,104.96,40253.0,101.778,101.9525,101.7101,101.7877,40253.0
2024-08-02 12:30:00,104.97,104.97,104.76,104.77,18359.0,101.7974,101.7974,101.5937,101.6034,18359.0
2024-08-02 12:35:00,104.75,104.87,104.62,104.86,33295.0,101.584,101.7004,101.458,101.6907,33295.0
2024-08-02 12:40:00,104.86,104.93,104.66,104.81,17468.0,101.6907,101.7586,101.4967,101.6422,17468.0
2024-08-02 12:45:00,104.79,104.91,104.72,104.83,23896.0,101.6228,101.7392,101.5549,101.6616,23896.0
2024-08-02 12:50:00,104.88,104.98,104.57,104.61,28306.0,101.7101,101.8071,101.4095,101.4483,28306.0
2024-08-02 12:55:00,104.64,104.7,104.54,104.57,20691.0,101.4773,101.5355,101.3804,101.4095,20691.0
2024-08-02 13:00:00,104.56,104.64,104.4,104.5,95143.0,101.3998,101.4773,101.2446,101.3416,95143.0
2024-08-02 13:05:00,104.51,104.69,104.44,104.61,27217.0,101.3513,101.5258,101.2834,101.4483,27217.0
2024-08-02 13:10:00,104.58,104.66,104.56,104.63,23843.0,101.4192,101.4967,101.3998,101.4677,23843.0
2024-08-02 13:15:00,104.63,104.64,104.46,104.52,21500.0,101.4677,101.4773,101.3028,101.361,21500.0
2024-08-02 13:20:00,104.5,104.5,104.32,104.34,32501.0,101.3416,101.3416,101.167,101.1864,32501.0
2024-08-02 13:25:00,104.33,104.39,104.26,104.35,23337.0,101.1767,101.2349,101.1088,101.1961,23337.0
2024-08-02 13:30:00,104.34,104.57,104.26,104.53,49830.0,101.1864,101.4095,101.1088,101.3707,49830.0
2024-08-02 13:35:00,104.51,104.62,104.42,104.57,25824.0,101.3513,101.458,101.264,101.4095,25824.0
2024-08-02 13:40:00,104.57,104.58,104.41,104.42,45226.0,101.4095,101.4192,101.2543,101.264,45226.0
2024-08-02 13:45:00,104.44,104.67,104.43,104.65,60054.0,101.2834,101.5064,101.2737,101.487,60054.0
2024-08-02 13:50:00,104.61,104.65,104.44,104.44,45867.0,101.4483,101.487,101.2834,101.2834,45867.0
2024-08-02 13:55:00,104.42,104.43,104.27,104.42,46003.0,101.264,101.2737,101.1185,101.264,46003.0
2024-08-02 14:00:00,104.43,104.49,104.15,104.17,102860.0,101.2737,101.3319,101.0022,101.0216,102860.0
2024-08-02 14:05:00,104.16,104.26,104.02,104.06,40672.0,101.0119,101.1088,100.8761,100.9149,40672.0
2024-08-02 14:10:00,104.07,104.3,103.98,104.28,56581.0,100.9246,101.1476,100.8373,101.1282,56581.0
2024-08-02 14:15:00,104.27,104.42,104.26,104.36,25779.0,101.1185,101.264,101.1088,101.2058,25779.0
2024-08-02 14:20:00,104.34,104.51,104.34,104.45,23406.0,101.1864,101.3513,101.1864,101.2931,23406.0
2024-08-02 14:25:00,104.45,104.56,104.43,104.53,35319.0,101.2931,101.3998,101.2737,101.3707,35319.0
2024-08-02 14:30:00,104.55,104.82,104.49,104.8,27135.0,101.3901,101.6519,101.3319,101.6325,27135.0
2024-08-02 14:35:00,104.8,105.08,104.74,105.06,33934.0,101.6325,101.904,101.5743,101.8847,33934.0
2024-08-02 14:40:00,105.06,105.17,105.04,105.09,76517.0,101.8847,101.9913,101.8653,101.9137,76517.0
2024-08-02 14:45:00,105.09,105.09,104.92,104.98,64364.0,101.9137,101.9137,101.7489,101.8071,64364.0
2024-08-02 14:50:00,104.98,105.2,104.94,105.19,67468.0,101.8071,102.0204,101.7683,102.0107,67468.0
2024-08-02 14:55:00,105.17,105.18,104.96,105.01,60616.0,101.9913,102.001,101.7877,101.8362,60616.0
2024-08-02 15:00:00,105.01,105.2,104.98,105.09,51371.0,101.8362,102.0204,101.8071,101.9137,51371.0
2024-08-02 15:05:00,105.09,105.26,105.06,105.2,38396.0,101.9137,102.0786,101.8847,102.0204,38396.0
2024-08-02 15:10:00,105.18,105.24,105.1,105.21,37755.0,102.001,102.0592,101.9234,102.0301,37755.0
2024-08-02 15:15:00,105.2,105.29,105.14,105.23,34095.0,102.0204,102.1077,101.9622,102.0495,34095.0
2024-08-02 15:20:00,105.25,105.32,105.22,105.29,56682.0,102.0689,102.1368,102.0398,102.1077,56682.0
2024-08-02 15:25:00,105.3,105.48,105.29,105.42,79916.0,102.1174,102.292,102.1077,102.2338,79916.0
2024-08-02 15:30:00,105.42,105.45,105.2,105.23,85067.0,102.2338,102.2629,102.0204,102.0495,85067.0
2024-08-02 15:35:00,105.25,105.31,105.07,105.08,98650.0,102.0689,102.1271,101.8944,101.904,98650.0
2024-08-02 15:40:00,105.06,105.15,105.0,105.15,67001.0,101.8847,101.9719,101.8265,101.9719,67001.0
2024-08-02 15:45:00,105.15,105.31,105.08,105.25,99170.0,101.9719,102.1271,101.904,102.0689,99170.0
2024-08-02 15:50:00,105.26,105.62,105.22,105.56,166989.0,102.0786,102.4277,102.0398,102.3695,166989.0
2024-08-02 15:55:00,105.55,105.88,105.53,105.73,430252.0,102.3598,102.6799,102.3404,102.5344,430252.0
2024-08-05 09:30:00,104.0,104.2,102.55,102.55,232158.0,100.8567,101.0506,99.4505,99.4505,232158.0
2024-08-05 09:35:00,102.61,103.59,102.26,103.29,76465.0,99.5087,100.4591,99.1693,100.1682,76465.0
2024-08-05 09:40:00,103.35,103.49,102.79,102.88,87750.0,100.2263,100.3621,99.6833,99.7705,87750.0
2024-08-05 09:45:00,102.8,103.55,102.79,103.53,105478.0,99.693,100.4203,99.6833,100.4009,105478.0
2024-08-05 09:50:00,103.52,104.04,103.31,103.39,75484.0,100.3912,100.8955,100.1875,100.2651,75484.0
2024-08-05 09:55:00,103.38,103.59,103.06,103.45,95513.0,100.2554,100.4591,99.9451,100.3233,95513.0
2024-08-05 10:00:00,103.45,104.34,103.45,104.3,103500.0,100.3233,101.1864,100.3233,101.1476,103500.0
2024-08-05 10:05:00,104.3,104.48,103.91,103.95,85328.0,101.1476,101.3222,100.7694,100.8082,85328.0
2024-08-05 10:10:00,103.95,104.03,103.52,103.52,154648.0,100.8082,100.8858,100.3912,100.3912,154648.0
2024-08-05 10:15:00,103.49,103.99,103.3,103.82,95814.0,100.3621,100.847,100.1778,100.6821,95814.0
2024-08-05 10:20:00,103.84,103.84,103.35,103.55,114558.0,100.7015,100.7015,100.2263,100.4203,114558.0
2024-08-05 10:25:00,103.55,103.82,103.27,103.27,48790.0,100.4203,100.6821,100.1488,100.1488,48790.0
2024-08-05 10:30:00,103.35,103.75,103.25,103.75,128617.0,100.2263,100.6142,100.1294,100.6142,128617.0
2024-08-05 10:35:00,103.76,103.89,103.35,103.47,85136.0,100.6239,100.75,100.2263,100.3427,85136.0
2024-08-05 10:40:00,103.46,103.66,103.42,103.56,35531.0,100.333,100.527,100.2942,100.43,35531.0
2024-08-05 10:45:00,103.58,103.75,103.35,103.37,50599.0,100.4494,100.6142,100.2263,100.2457,50599.0
2024-08-05 10:50:00,103.37,103.48,103.24,103.41,160639.0,100.2457,100.3524,100.1197,100.2845,160639.0
2024-08-05 10:55:00,103.44,103.57,103.3,103.43,42043.0,100.3136,100.4397,100.1778,100.3039,42043.0
2024-08-05 11:00:00,103.41,103.58,103.36,103.4,34134.0,100.2845,100.4494,100.236,100.2748,34134.0
2024-08-05 11:05:00,103.4,103.54,103.2,103.43,127992.0,100.2748,100.4106,100.0809,100.3039,127992.0
2024-08-05 11:10:00,103.43,103.6,103.26,103.32,60475.0,100.3039,100.4688,100.1391,100.1972,60475.0
2024-08-05 11:15:00,103.33,103.57,103.29,103.29,29629.0,100.2069,100.4397,100.1682,100.1682,29629.0
2024-08-05 11:20:00,103.24,103.29,103.09,103.22,60637.0,100.1197,100.1682,99.9742,100.1003,60637.0
2024-08-05 11:25:00,103.2,103.53,103.17,103.53,37389.0,100.0809,100.4009,100.0518,100.4009,37389.0
2024-08-05 11:30:00,103.53,103.85,103.51,103.81,67470.0,100.4009,100.7112,100.3815,100.6724,67470.0
2024-08-05 11:35:00,103.86,104.01,103.67,103.69,58095.0,100.7209,100.8664,100.5367,100.5561,58095.0
2024-08-05 11:40:00,103.67,103.98,103.57,103.98,32326.0,100.5367,100.8373,100.4397,100.8373,32326.0
2024-08-05 11:45:00,103.95,104.09,103.81,104.03,22480.0,100.8082,100.944,100.6724,100.8858,22480.0
2024-08-05 11:50:00,104.03,104.4,104.0,104.4,22083.0,100.8858,101.2446,100.8567,101.2446,22083.0
2024-08-05 11:55:00,104.38,104.56,104.19,104.5,34786.0,101.2252,101.3998,101.0409,101.3416,34786.0
2024-08-05 12:00:00,104.53,104.94,104.51,104.94,19791.0,101.3707,101.7683,101.3513,101.7683,19791.0
2024-08-05 12:05:00,104.95,104.97,104.81,104.97,35417.0,101.778,101.7974,101.6422,101.7974,35417.0
2024-08-05 12:10:00,104.97,105.03,104.86,105.02,26792.0,101.7974,101.8556,101.6907,101.8459,26792.0
2024-08-05 12:15:00,105.03,105.2,105.01,105.08,41962.0,101.8556,102.0204,101.8362,101.904,41962.0
2024-08-05 12:20:00,105.11,105.31,105.04,105.15,43782.0,101.9331,102.1271,101.8653,101.9719,43782.0
2024-08-05 12:25:00,105.11,105.22,105.02,105.14,66600.0,101.9331,102.0398,101.8459,101.9622,66600.0
2024-08-05 12:30:00,105.13,105.19,104.68,104.69,31128.0,101.9525,102.0107,101.5161,101.5258,31128.0
2024-08-05 12:35:00,104.65,104.73,104.57,104.66,36749.0,101.487,101.5646,101.4095,101.4967,36749.0
2024-08-05 12:40:00,104.7,104.8,104.49,104.53,31124.0,101.5355,101.6325,101.3319,101.3707,31124.0
2024-08-05 12:45:00,104.53,104.54,104.37,104.45,23505.0,101.3707,101.3804,101.2155,101.2931,23505.0
2024-08-05 12:50:00,104.48,104.62,104.35,104.52,31135.0,101.3222,101.458,101.1961,101.361,31135.0
2024-08-05 12:55:00,104.5,104.78,104.44,104.66,30061.0,101.3416,101.6131,101.2834,101.4967,30061.0
2024-08-05 13:00:00,104.62,104.85,104.6,104.78,50354.0,101.458,101.681,101.4386,101.6131,50354.0
2024-08-05 13:05:00,104.77,105.01,104.7,104.89,30784.0,101.6034,101.8362,101.5355,101.7198,30784.0
2024-08-05 13:10:00,104.89,105.03,104.87,104.97,35057.0,101.7198,101.8556,101.7004,101.7974,35057.0
2024-08-05 13:15:00,104.97,105.06,104.85,104.87,30905.0,101.7974,101.8847,101.681,101.7004,30905.0
2024-08-05 13:20:00,104.87,105.08,104.83,105.07,38386.0,101.7004,101.904,101.6616,101.8944,38386.0
2024-08-05 13:25:00,105.08,105.12,104.79,104.85,92077.0,101.904,101.9428,101.6228,101.681,92077.0
2024-08-05 13:30:00,104.87,104.99,104.79,104.94,38272.0,101.7004,101.8168,101.6228,101.7683,38272.0
2024-08-05 13:35:00,104.92,105.07,104.8,105.04,56974.0,101.7489,101.8944,101.6325,101.8653,56974.0
2024-08-05 13:40:00,105.04,105.06,104.62,104.68,86936.0,101.8653,101.8847,101.458,101.5161,86936.0
2024-08-05 13:45:00,104.68,104.9,104.68,104.76,27667.0,101.5161,101.7295,101.5161,101.5937,27667.0
2024-08-05 13:50:00,104.78,104.78,104.53,104.55,24848.0,101.6131,101.6131,101.3707,101.3901,24848.0
2024-08-05 13:55:00,104.55,104.7,104.51,104.65,17248.0,101.3901,101.5355,101.3513,101.487,17248.0
2024-08-05 14:00:00,104.65,104.68,104.53,104.57,13996.0,101.487,101.5161,101.3707,101.4095,13996.0
2024-08-05 14:05:00,104.58,104.81,104.58,104.73,18633.0,101.4192,101.6422,101.4192,101.5646,18633.0
2024-08-05 14:10:00,104.71,104.76,104.58,104.67,26786.0,101.5452,101.5937,101.4192,101.5064,26786.0
2024-08-05 14:15:00,104.67,105.0,104.63,105.0,24924.0,101.5064,101.8265,101.4677,101.8265,24924.0
2024-08-05 14:20:00,105.02,105.14,104.99,105.13,29576.0,101.8459,101.9622,101.8168,101.9525,29576.0
2024-08-05 14:25:00,105.13,105.14,104.89,104.95,35476.0,101.9525,101.9622,101.7198,101.778,35476.0
2024-08-05 14:30:00,104.93,105.15,104.92,105.03,36538.0,101.7586,101.9719,101.7489,101.8556,36538.0
2024-08-05 14:35:00,105.04,105.09,104.92,104.95,32708.0,101.8653,101.9137,101.7489,101.778,32708.0
2024-08-05 14:40:00,104.95,105.1,104.86,105.08,36059.0,101.778,101.9234,101.6907,101.904,36059.0
2024-08-05 14:45:00,105.07,105.07,104.79,104.97,42949.0,101.8944,101.8944,101.6228,101.7974,42949.0
2024-08-05 14:50:00,104.98,105.04,104.88,104.88,32872.0,101.8071,101.8653,101.7101,101.7101,32872.0
2024-08-05 14:55:00,104.91,104.98,104.87,104.9,38421.0,101.7392,101.8071,101.7004,101.7295,38421.0
2024-08-05 15:00:00,104.9,104.96,104.79,104.86,44003.0,101.7295,101.7877,101.6228,101.6907,44003.0
2024-08-05 15:05:00,104.88,104.99,104.84,104.97,38564.0,101.7101,101.8168,101.6713,101.7974,38564.0
2024-08-05 15:10:00,104.98,105.01,104.89,104.98,33138.0,101.8071,101.8362,101.7198,101.8071,33138.0
2024-08-05 15:15:00,104.98,105.02,104.88,104.94,41183.0,101.8071,101.8459,101.7101,101.7683,41183.0
2024-08-05 15:20:00,104.94,105.13,104.93,105.05,44464.0,101.7683,101.9525,101.7586,101.875,44464.0
2024-08-05 15:25:00,105.06,105.08,104.74,104.8,71717.0,101.8847,101.904,101.5743,101.6325,71717.0
2024-08-05 15:30:00,104.82,104.84,104.45,104.51,61768.0,101.6519,101.6713,101.2931,101.3513,61768.0
2024-08-05 15:35:00,104.51,104.58,104.29,104.33,59948.0,101.3513,101.4192,101.1379,101.1767,59948.0
2024-08-05 15:40:00,104.32,104.47,104.25,104.41,73448.0,101.167,101.3125,101.0991,101.2543,73448.0
2024-08-05 15:45:00,104.39,104.55,104.34,104.35,79336.0,101.2349,101.3901,101.1864,101.1961,79336.0
2024-08-05 15:50:00,104.37,104.59,104.24,104.42,173546.0,101.2155,101.4289,101.0894,101.264,173546.0
2024-08-05 15:55:00,104.43,104.64,104.41,104.59,373019.0,101.2737,101.4773,101.2543,101.4289,373019.0
2024-08-06 09:30:00,104.57,104.83,104.11,104.79,79647.0,101.4095,101.6616,100.9634,101.6228,79647.0
2024-08-06 09:35:00,104.83,105.3,104.64,105.28,47999.0,101.6616,102.1174,101.4773,102.098,47999.0
2024-08-06 09:40:00,105.25,105.44,105.09,105.25,39282.0,102.0689,102.2532,101.9137,102.0689,39282.0
2024-08-06 09:45:00,105.25,105.45,104.91,105.34,52262.0,102.0689,102.2629,101.7392,102.1562,52262.0
2024-08-06 09:50:00,105.29,105.71,105.15,105.66,58738.0,102.1077,102.515,101.9719,102.4665,58738.0
2024-08-06 09:55:00,105.69,105.9,105.54,105.71,105174.0,102.4956,102.6993,102.3501,102.515,105174.0
2024-08-06 10:00:00,105.69,105.82,105.53,105.64,54417.0,102.4956,102.6217,102.3404,102.4471,54417.0
2024-08-06 10:05:00,105.64,105.8,105.5,105.61,78686.0,102.4471,102.6023,102.3114,102.418,78686.0
2024-08-06 10:10:00,105.61,105.64,105.23,105.36,173536.0,102.418,102.4471,102.0495,102.1756,173536.0
2024-08-06 10:15:00,105.36,105.47,105.15,105.2,186639.0,102.1756,102.2823,101.9719,102.0204,186639.0
2024-08-06 10:20:00,105.23,105.33,105.03,105.27,63661.0,102.0495,102.1465,101.8556,102.0883,63661.0
2024-08-06 10:25:00,105.29,105.42,105.18,105.26,143570.0,102.1077,102.2338,102.001,102.0786,143570.0
2024-08-06 10:30:00,105.31,105.38,105.17,105.36,133290.0,102.1271,102.195,101.9913,102.1756,133290.0
2024-08-06 10:35:00,105.34,105.46,105.18,105.19,85849.0,102.1562,102.2726,102.001,102.0107,85849.0
2024-08-06 10:40:00,105.2,105.51,105.19,105.48,67565.0,102.0204,102.3211,102.0107,102.292,67565.0
2024-08-06 10:45:00,105.46,105.64,105.39,105.47,43952.0,102.2726,102.4471,102.2047,102.2823,43952.0
2024-08-06 10:50:00,105.44,105.77,105.37,105.68,53626.0,102.2532,102.5732,102.1853,102.4859,53626.0
2024-08-06 10:55:00,105.62,105.62,105.29,105.34,20900.0,102.4277,102.4277,102.1077,102.1562,20900.0
2024-08-06 11:00:00,105.33,105.52,105.29,105.43,38731.0,102.1465,102.3308,102.1077,102.2435,38731.0
2024-08-06 11:05:00,105.46,105.56,105.25,105.27,53784.0,102.2726,102.3695,102.0689,102.0883,53784.0
2024-08-06 11:10:00,105.25,105.31,105.06,105.25,89104.0,102.0689,102.1271,101.8847,102.0689,89104.0
2024-08-06 11:15:00,105.24,105.31,105.13,105.19,95589.0,102.0592,102.1271,101.9525,102.0107,95589.0
2024-08-06 11:20:00,105.17,105.2,105.02,105.12,49922.0,101.9913,102.0204,101.8459,101.9428,49922.0
2024-08-06 11:25:00,105.14,105.41,105.06,105.08,82247.0,101.9622,102.2241,101.8847,101.904,82247.0
2024-08-06 11:30:00,105.08,105.35,105.08,105.35,50015.0,101.904,102.1659,101.904,102.1659,50015.0
2024-08-06 11:35:00,105.34,105.51,105.25,105.37,33577.0,102.1562,102.3211,102.0689,102.1853,33577.0
2024-08-06 11:40:00,105.38,105.41,105.18,105.41,45891.0,102.195,102.2241,102.001,102.2241,45891.0
2024-08-06 11:45:00,105.39,105.43,105.32,105.43,32688.0,102.2047,102.2435,102.1368,102.2435,32688.0
2024-08-06 11:50:00,105.42,105.49,105.21,105.36,46688.0,102.2338,102.3017,102.0301,102.1756,46688.0
2024-08-06 11:55:00,105.34,105.56,105.31,105.41,30726.0,102.1562,102.3695,102.1271,102.2241,30726.0
2024-08-06 12:00:00,105.42,105.68,105.38,105.64,48848.0,102.2338,102.4859,102.195,102.4471,48848.0
2024-08-06 12:05:00,105.65,105.85,105.61,105.68,59502.0,102.4568,102.6508,102.418,102.4859,59502.0
2024-08-06 12:10:00,105.68,105.81,105.65,105.81,28430.0,102.4859,102.612,102.4568,102.612,28430.0
2024-08-06 12:15:00,105.8,105.97,105.78,105.86,67777.0,102.6023,102.7671,102.5829,102.6605,67777.0
2024-08-06 12:20:00,105.86,105.87,105.74,105.8,26051.0,102.6605,102.6702,102.5441,102.6023,26051.0
2024-08-06 12:25:00,105.8,105.82,105.61,105.76,36417.0,102.6023,102.6217,102.418,102.5635,36417.0
2024-08-06 12:30:00,105.75,105.85,105.62,105.84,40644.0,102.5538,102.6508,102.4277,102.6411,40644.0
2024-08-06 12:35:00,105.84,105.87,105.61,105.82,35312.0,102.6411,102.6702,102.418,102.6217,35312.0
2024-08-06 12:40:00,105.83,105.84,105.64,105.71,21403.0,102.6314,102.6411,102.4471,102.515,21403.0
2024-08-06 12:45:00,105.72,105.77,105.58,105.62,32246.0,102.5247,102.5732,102.3889,102.4277,32246.0
2024-08-06 12:50:00,105.59,105.77,105.57,105.71,31345.0,102.3986,102.5732,102.3792,102.515,31345.0
2024-08-06 12:55:00,105.68,105.73,105.57,105.67,37133.0,102.4859,102.5344,102.3792,102.4762,37133.0
2024-08-06 13:00:00,105.67,105.74,105.61,105.74,41615.0,102.4762,102.5441,102.418,102.5441,41615.0
2024-08-06 13:05:00,105.73,105.79,105.58,105.65,40747.0,102.5344,102.5926,102.3889,102.4568,40747.0
2024-08-06 13:10:00,105.65,105.83,105.5,105.78,59019.0,102.4568,102.6314,102.3114,102.5829,59019.0
2024-08-06 13:15:00,105.78,105.92,105.72,105.88,64768.0,102.5829,102.7187,102.5247,102.6799,64768.0
2024-08-06 13:20:00,105.88,105.91,105.77,105.81,34936.0,102.6799,102.709,102.5732,102.612,34936.0
2024-08-06 13:25:00,105.81,105.91,105.81,105.86,39406.0,102.612,102.709,102.612,102.6605,39406.0
2024-08-06 13:30:00,105.88,105.94,105.81,105.92,32531.0,102.6799,102.7381,102.612,102.7187,32531.0
2024-08-06 13:35:00,105.92,105.98,105.83,105.93,49910.0,102.7187,102.7768,102.6314,102.7284,49910.0
2024-08-06 13:40:00,105.93,106.07,105.91,106.06,74470.0,102.7284,102.8641,102.709,102.8544,74470.0
2024-08-06 13:45:00,106.06,106.08,105.93,106.04,26582.0,102.8544,102.8738,102.7284,102.835,26582.0
2024-08-06 13:50:00,106.04,106.07,105.92,106.04,40711.0,102.835,102.8641,102.7187,102.835,40711.0
2024-08-06 13:55:00,106.04,106.12,105.99,106.01,46425.0,102.835,102.9126,102.7865,102.8059,46425.0
2024-08-06 14:00:00,106.02,106.08,105.78,105.78,77704.0,102.8156,102.8738,102.5829,102.5829,77704.0
2024-08-06 14:05:00,105.76,105.8,105.65,105.66,74265.0,102.5635,102.6023,102.4568,102.4665,74265.0
2024-08-06 14:10:00,105.67,105.72,105.49,105.55,38258.0,102.4762,102.5247,102.3017,102.3598,38258.0
2024-08-06 14:15:00,105.55,105.91,105.53,105.91,37624.0,102.3598,102.709,102.3404,102.709,37624.0
2024-08-06 14:20:00,105.93,106.08,105.87,106.08,31633.0,102.7284,102.8738,102.6702,102.8738,31633.0
2024-08-06 14:25:00,106.08,106.13,105.96,106.08,36037.0,102.8738,102.9223,102.7575,102.8738,36037.0
2024-08-06 14:30:00,106.09,106.24,106.02,106.19,53605.0,102.8835,103.029,102.8156,102.9805,53605.0
2024-08-06 14:35:00,106.21,106.36,106.16,106.33,31229.0,102.9999,103.1454,102.9514,103.1163,31229.0
2024-08-06 14:40:00,106.33,106.42,106.19,106.2,28583.0,103.1163,103.2035,102.9805,102.9902,28583.0
2024-08-06 14:45:00,106.21,106.26,106.09,106.16,46949.0,102.9999,103.0484,102.8835,102.9514,46949.0
2024-08-06 14:50:00,106.16,106.2,106.01,106.02,25807.0,102.9514,102.9902,102.8059,102.8156,25807.0
2024-08-06 14:55:00,106.02,106.06,105.95,105.98,56382.0,102.8156,102.8544,102.7478,102.7768,56382.0
2024-08-06 15:00:00,105.98,105.99,105.88,105.93,86943.0,102.7768,102.7865,102.6799,102.7284,86943.0
2024-08-06 15:05:00,105.94,105.99,105.68,105.99,89933.0,102.7381,102.7865,102.4859,102.7865,89933.0
2024-08-06 15:10:00,105.99,106.07,105.95,106.03,63047.0,102.7865,102.8641,102.7478,102.8253,63047.0
2024-08-06 15:15:00,106.04,106.04,105.84,106.03,77739.0,102.835,102.835,102.6411,102.8253,77739.0
2024-08-06 15:20:00,106.02,106.3,105.97,106.3,95301.0,102.8156,103.0872,102.7671,103.0872,95301.0
2024-08-06 15:25:00,106.31,106.45,106.2,106.24,79803.0,103.0969,103.2326,102.9902,103.029,79803.0
2024-08-06 15:30:00,106.25,106.34,106.06,106.31,67467.0,103.0387,103.126,102.8544,103.0969,67467.0
2024-08-06 15:35:00,106.3,106.36,106.24,106.28,50515.0,103.0872,103.1454,103.029,103.0678,50515.0
2024-08-06 15:40:00,106.28,106.3,106.18,106.22,117810.0,103.0678,103.0872,102.9708,103.0096,117810.0
2024-08-06 15:45:00,106.2,106.28,106.08,106.09,100670.0,102.9902,103.0678,102.8738,102.8835,100670.0
2024-08-06 15:50:00,106.09,106.36,106.06,106.12,204009.0,102.8835,103.1454,102.8544,102.9126,204009.0
2024-08-06 15:55:00,106.12,106.14,105.73,105.78,500175.0,102.9126,102.932,102.5344,102.5829,500175.0
2024-08-07 09:30:00,107.25,108.13,106.44,107.68,105320.0,104.0085,104.8619,103.2229,104.4255,105320.0
2024-08-07 09:35:00,107.6,107.95,107.45,107.75,113464.0,104.3479,104.6873,104.2024,104.4934,113464.0
2024-08-07 09:40:00,107.77,107.99,107.61,107.7,54961.0,104.5127,104.7261,104.3576,104.4449,54961.0
2024-08-07 09:45:00,107.76,108.04,107.68,108.0,94382.0,104.503,104.7746,104.4255,104.7358,94382.0
2024-08-07 09:50:00,108.01,108.08,107.78,108.01,62314.0,104.7455,104.8134,104.5224,104.7455,62314.0
2024-08-07 09:55:00,108.01,108.11,107.78,107.89,35897.0,104.7455,104.8425,104.5224,104.6291,35897.0
2024-08-07 10:00:00,107.86,107.87,107.3,107.4,74407.0,104.6,104.6097,104.057,104.1539,74407.0
2024-08-07 10:05:00,107.41,107.47,107.14,107.4,23256.0,104.1636,104.2218,103.9018,104.1539,23256.0
2024-08-07 10:10:00,107.39,107.4,106.85,106.86,28693.0,104.1442,104.1539,103.6206,103.6303,28693.0
2024-08-07 10:15:00,106.83,107.03,106.8,106.93,24202.0,103.6012,103.7951,103.5721,103.6981,24202.0
2024-08-07 10:20:00,106.94,107.29,106.94,107.22,39434.0,103.7078,104.0473,103.7078,103.9794,39434.0
2024-08-07 10:25:00,107.2,107.21,106.98,107.06,21637.0,103.96,103.9697,103.7466,103.8242,21637.0
2024-08-07 10:30:00,107.14,107.26,106.98,107.06,34607.0,103.9018,104.0182,103.7466,103.8242,34607.0
2024-08-07 10:35:00,107.05,107.28,106.99,107.15,54152.0,103.8145,104.0376,103.7563,103.9115,54152.0
2024-08-07 10:40:00,107.19,107.59,107.19,107.54,41813.0,103.9503,104.3382,103.9503,104.2897,41813.0
2024-08-07 10:45:00,107.54,107.78,107.43,107.5,30829.0,104.2897,104.5224,104.183,104.2509,30829.0
2024-08-07 10:50:00,107.52,107.57,107.37,107.44,21303.0,104.2703,104.3188,104.1248,104.1927,21303.0
2024-08-07 10:55:00,107.44,107.71,107.42,107.55,89226.0,104.1927,104.4546,104.1733,104.2994,89226.0
2024-08-07 11:00:00,107.55,107.96,107.48,107.93,57991.0,104.2994,104.697,104.2315,104.6679,57991.0
2024-08-07 11:05:00,107.93,108.05,107.82,107.86,35905.0,104.6679,104.7843,104.5612,104.6,35905.0
2024-08-07 11:10:00,107.87,107.88,107.7,107.74,29924.0,104.6097,104.6194,104.4449,104.4837,29924.0
2024-08-07 11:15:00,107.76,107.83,107.63,107.72,59470.0,104.503,104.5709,104.377,104.4643,59470.0
2024-08-07 11:20:00,107.72,107.9,107.71,107.9,73025.0,104.4643,104.6388,104.4546,104.6388,73025.0
2024-08-07 11:25:00,107.9,108.12,107.86,107.95,210240.0,104.6388,104.8522,104.6,104.6873,210240.0
2024-08-07 11:30:00,107.97,107.99,107.76,107.78,38657.0,104.7067,104.7261,104.503,104.5224,38657.0
2024-08-07 11:35:00,107.78,108.01,107.77,107.93,90325.0,104.5224,104.7455,104.5127,104.6679,90325.0
2024-08-07 11:40:00,107.94,108.13,107.87,107.91,64322.0,104.6776,104.8619,104.6097,104.6485,64322.0
2024-08-07 11:45:00,107.9,107.92,107.75,107.92,44733.0,104.6388,104.6582,104.4934,104.6582,44733.0
2024-08-07 11:50:00,107.94,108.09,107.9,108.05,39516.0,104.6776,104.8231,104.6388,104.7843,39516.0
2024-08-07 11:55:00,108.05,108.18,107.99,108.07,22982.0,104.7843,104.9104,104.7261,104.8037,22982.0
2024-08-07 12:00:00,108.08,108.12,107.83,107.94,48901.0,104.8134,104.8522,104.5709,104.6776,48901.0
2024-08-07 12:05:00,107.92,108.12,107.88,107.94,60506.0,104.6582,104.8522,104.6194,104.6776,60506.0
2024-08-07 12:10:00,107.93,107.98,107.75,107.96,33053.0,104.6679,104.7164,104.4934,104.697,33053.0
2024-08-07 12:15:00,107.94,108.06,107.89,107.89,32549.0,104.6776,104.794,104.6291,104.6291,32549.0
2024-08-07 12:20:00,107.85,108.12,107.81,108.12,44377.0,104.5903,104.8522,104.5515,104.8522,44377.0
2024-08-07 12:25:00,108.14,108.25,108.03,108.2,44996.0,104.8716,104.9782,104.7649,104.9298,44996.0
2024-08-07 12:30:00,108.22,108.33,108.13,108.31,32995.0,104.9491,105.0558,104.8619,105.0364,32995.0
2024-08-07 12:35:00,108.3,108.41,108.24,108.25,28687.0,105.0267,105.1334,104.9685,104.9782,28687.0
2024-08-07 12:40:00,108.27,108.44,108.23,108.26,43711.0,104.9976,105.1625,104.9588,104.9879,43711.0
2024-08-07 12:45:00,108.26,108.38,108.16,108.19,52609.0,104.9879,105.1043,104.891,104.9201,52609.0
2024-08-07 12:50:00,108.2,108.26,108.06,108.06,37695.0,104.9298,104.9879,104.794,104.794,37695.0
2024-08-07 12:55:00,108.06,108.09,107.84,107.84,41082.0,104.794,104.8231,104.5806,104.5806,41082.0
2024-08-07 13:00:00,107.84,107.93,107.74,107.86,40980.0,104.5806,104.6679,104.4837,104.6,40980.0
2024-08-07 13:05:00,107.84,107.84,107.56,107.64,23936.0,104.5806,104.5806,104.3091,104.3867,23936.0
2024-08-07 13:10:00,107.64,107.73,107.54,107.67,30095.0,104.3867,104.474,104.2897,104.4158,30095.0
2024-08-07 13:15:00,107.64,107.68,107.55,107.6,23203.0,104.3867,104.4255,104.2994,104.3479,23203.0
2024-08-07 13:20:00,107.6,107.83,107.6,107.77,25902.0,104.3479,104.5709,104.3479,104.5127,25902.0
2024-08-07 13:25:00,107.78,107.96,107.65,107.66,23470.0,104.5224,104.697,104.3964,104.4061,23470.0
2024-08-07 13:30:00,107.65,107.79,107.65,107.71,22968.0,104.3964,104.5321,104.3964,104.4546,22968.0
2024-08-07 13:35:00,107.71,107.94,107.71,107.9,21510.0,104.4546,104.6776,104.4546,104.6388,21510.0
2024-08-07 13:40:00,107.9,107.97,107.77,107.79,25382.0,104.6388,104.7067,104.5127,104.5321,25382.0
2024-08-07 13:45:00,107.79,107.81,107.31,107.33,24389.0,104.5321,104.5515,104.0666,104.086,24389.0
2024-08-07 13:50:00,107.35,107.38,107.21,107.32,16575.0,104.1054,104.1345,103.9697,104.0763,16575.0
2024-08-07 13:55:00,107.32,107.32,107.16,107.26,18581.0,104.0763,104.0763,103.9212,104.0182,18581.0
2024-08-07 14:00:00,107.22,107.28,106.95,107.07,14193.0,103.9794,104.0376,103.7175,103.8339,14193.0
2024-08-07 14:05:00,107.08,107.11,106.98,107.03,18098.0,103.8436,103.8727,103.7466,103.7951,18098.0
2024-08-07 14:10:00,107.04,107.09,106.93,106.95,29396.0,103.8048,103.8533,103.6981,103.7175,29396.0
2024-08-07 14:15:00,106.93,107.02,106.76,106.87,31261.0,103.6981,103.7854,103.5333,103.6399,31261.0
2024-08-07 14:20:00,106.88,107.08,106.88,106.98,27839.0,103.6496,103.8436,103.6496,103.7466,27839.0
2024-08-07 14:25:00,106.97,107.18,106.94,107.1,26196.0,103.7369,103.9406,103.7078,103.863,26196.0
2024-08-07 14:30:00,107.1,107.17,106.95,107.14,18389.0,103.863,103.9309,103.7175,103.9018,18389.0
2024-08-07 14:35:00,107.13,107.21,107.05,107.14,30158.0,103.8921,103.9697,103.8145,103.9018,30158.0
2024-08-07 14:40:00,107.15,107.29,107.11,107.12,34034.0,103.9115,104.0473,103.8727,103.8824,34034.0
2024-08-07 14:45:00,107.13,107.3,107.05,107.15,33833.0,103.8921,104.057,103.8145,103.9115,33833.0
2024-08-07 14:50:00,107.15,107.15,106.97,107.0,52361.0,103.9115,103.9115,103.7369,103.766,52361.0
2024-08-07 14:55:00,106.98,107.23,106.95,107.12,37734.0,103.7466,103.9891,103.7175,103.8824,37734.0
2024-08-07 15:00:00,107.14,107.37,107.14,107.29,31249.0,103.9018,104.1248,103.9018,104.0473,31249.0
2024-08-07 15:05:00,107.3,107.36,107.04,107.11,32753.0,104.057,104.1151,103.8048,103.8727,32753.0
2024-08-07 15:10:00,107.17,107.25,107.14,107.17,20052.0,103.9309,104.0085,103.9018,103.9309,20052.0
2024-08-07 15:15:00,107.19,107.31,107.16,107.27,15588.0,103.9503,104.0666,103.9212,104.0279,15588.0
2024-08-07 15:20:00,107.27,107.36,107.16,107.17,47935.0,104.0279,104.1151,103.9212,103.9309,47935.0
2024-08-07 15:25:00,107.18,107.24,107.1,107.23,39060.0,103.9406,103.9988,103.863,103.9891,39060.0
2024-08-07 15:30:00,107.23,107.32,107.09,107.29,55664.0,103.9891,104.0763,103.8533,104.0473,55664.0
2024-08-07 15:35:00,107.3,107.4,107.21,107.25,64812.0,104.057,104.1539,103.9697,104.0085,64812.0
2024-08-07 15:40:00,107.24,107.29,107.01,107.15,99930.0,103.9988,104.0473,103.7757,103.9115,99930.0
2024-08-07 15:45:00,107.14,107.48,107.14,107.39,177246.0,103.9018,104.2315,103.9018,104.1442,177246.0
2024-08-07 15:50:00,107.4,107.52,107.17,107.35,213065.0,104.1539,104.2703,103.9309,104.1054,213065.0
2024-08-07 15:55:00,107.33,107.33,106.82,106.94,512348.0,104.086,104.086,103.5915,103.7078,512348.0
2024-08-08 09:30:00,107.24,107.71,107.16,107.45,93341.0,103.9988,104.4546,103.9212,104.2024,93341.0
2024-08-08 09:35:00,107.4,107.67,107.14,107.22,44360.0,104.1539,104.4158,103.9018,103.9794,44360.0
2024-08-08 09:40:00,107.23,107.44,106.92,107.09,36089.0,103.9891,104.1927,103.6884,103.8533,36089.0
2024-08-08 09:45:00,107.13,107.82,107.13,107.7,58097.0,103.8921,104.5612,103.8921,104.4449,58097.0
2024-08-08 09:50:00,107.74,107.97,107.63,107.88,26786.0,104.4837,104.7067,104.377,104.6194,26786.0
2024-08-08 09:55:00,107.84,108.1,107.71,108.1,30309.0,104.5806,104.8328,104.4546,104.8328,30309.0
2024-08-08 10:00:00,108.09,108.11,107.87,107.9,53469.0,104.8231,104.8425,104.6097,104.6388,53469.0
2024-08-08 10:05:00,107.88,107.96,107.64,107.74,34207.0,104.6194,104.697,104.3867,104.4837,34207.0
2024-08-08 10:10:00,107.74,107.87,107.62,107.73,22086.0,104.4837,104.6097,104.3673,104.474,22086.0
2024-08-08 10:15:00,107.68,107.82,107.54,107.67,25730.0,104.4255,104.5612,104.2897,104.4158,25730.0
2024-08-08 10:20:00,107.69,107.79,107.49,107.72,29619.0,104.4352,104.5321,104.2412,104.4643,29619.0
2024-08-08 10:25:00,107.76,107.92,107.73,107.87,22972.0,104.503,104.6582,104.474,104.6097,22972.0
2024-08-08 10:30:00,107.82,108.08,107.73,108.08,30407.0,104.5612,104.8134,104.474,104.8134,30407.0
2024-08-08 10:35:00,108.06,108.08,107.83,107.96,31555.0,104.794,104.8134,104.5709,104.697,31555.0
2024-08-08 10:40:00,107.97,107.97,107.78,107.83,27308.0,104.7067,104.7067,104.5224,104.5709,27308.0
2024-08-08 10:45:00,107.81,108.03,107.7,108.01,38019.0,104.5515,104.7649,104.4449,104.7455,38019.0
2024-08-08 10:50:00,108.0,108.07,107.8,107.87,17389.0,104.7358,104.8037,104.5418,104.6097,17389.0
2024-08-08 10:55:00,107.86,108.08,107.74,108.07,37190.0,104.6,104.8134,104.4837,104.8037,37190.0
2024-08-08 11:00:00,108.08,108.17,107.9,107.93,82717.0,104.8134,104.9007,104.6388,104.6679,82717.0
2024-08-08 11:05:00,107.92,108.05,107.9,108.03,27680.0,104.6582,104.7843,104.6388,104.7649,27680.0
2024-08-08 11:10:00,108.03,108.14,107.85,107.87,22487.0,104.7649,104.8716,104.5903,104.6097,22487.0
2024-08-08 11:15:00,107.83,108.12,107.81,108.05,42105.0,104.5709,104.8522,104.5515,104.7843,42105.0
2024-08-08 11:20:00,108.05,108.24,108.02,108.02,31691.0,104.7843,104.9685,104.7552,104.7552,31691.0
2024-08-08 11:25:00,108.02,108.2,107.98,108.15,28926.0,104.7552,104.9298,104.7164,104.8813,28926.0
2024-08-08 11:30:00,108.11,108.11,107.7,107.73,18905.0,104.8425,104.8425,104.4449,104.474,18905.0
2024-08-08 11:35:00,107.71,107.84,107.59,107.75,34338.0,104.4546,104.5806,104.3382,104.4934,34338.0
2024-08-08 11:40:00,107.73,107.79,107.61,107.61,18257.0,104.474,104.5321,104.3576,104.3576,18257.0
2024-08-08 11:45:00,107.61,107.67,107.55,107.64,22039.0,104.3576,104.4158,104.2994,104.3867,22039.0
2024-08-08 11:50:00,107.62,107.79,107.61,107.72,26177.0,104.3673,104.5321,104.3576,104.4643,26177.0
2024-08-08 11:55:00,107.69,107.79,107.64,107.74,18191.0,104.4352,104.5321,104.3867,104.4837,18191.0
2024-08-08 12:00:00,107.72,107.74,107.61,107.68,21190.0,104.4643,104.4837,104.3576,104.4255,21190.0
2024-08-08 12:05:00,107.7,107.75,107.66,107.73,19543.0,104.4449,104.4934,104.4061,104.474,19543.0
2024-08-08 12:10:00,107.72,107.81,107.67,107.73,21624.0,104.4643,104.5515,104.4158,104.474,21624.0
2024-08-08 12:15:00,107.72,107.74,107.56,107.65,19715.0,104.4643,104.4837,104.3091,104.3964,19715.0
2024-08-08 12:20:00,107.66,107.82,107.66,107.78,20120.0,104.4061,104.5612,104.4061,104.5224,20120.0
2024-08-08 12:25:00,107.8,107.86,107.68,107.72,30110.0,104.5418,104.6,104.4255,104.4643,30110.0
2024-08-08 12:30:00,107.72,107.73,107.47,107.55,21728.0,104.4643,104.474,104.2218,104.2994,21728.0
2024-08-08 12:35:00,107.59,107.62,107.38,107.4,24663.0,104.3382,104.3673,104.1345,104.1539,24663.0
2024-08-08 12:40:00,107.39,107.5,107.37,107.48,13509.0,104.1442,104.2509,104.1248,104.2315,13509.0
2024-08-08 12:45:00,107.5,107.64,107.47,107.64,21819.0,104.2509,104.3867,104.2218,104.3867,21819.0
2024-08-08 12:50:00,107.64,107.69,107.57,107.67,28245.0,104.3867,104.4352,104.3188,104.4158,28245.0
2024-08-08 12:55:00,107.67,107.69,107.53,107.58,23593.0,104.4158,104.4352,104.28,104.3285,23593.0
2024-08-08 13:00:00,107.59,107.67,107.55,107.62,15434.0,104.3382,104.4158,104.2994,104.3673,15434.0
2024-08-08 13:05:00,107.63,107.66,107.56,107.64,27539.0,104.377,104.4061,104.3091,104.3867,27539.0
2024-08-08 13:10:00,107.66,107.89,107.61,107.89,61560.0,104.4061,104.6291,104.3576,104.6291,61560.0
2024-08-08 13:15:00,107.9,108.13,107.9,108.11,40254.0,104.6388,104.8619,104.6388,104.8425,40254.0
2024-08-08 13:20:00,108.1,108.19,108.06,108.15,32419.0,104.8328,104.9201,104.794,104.8813,32419.0
2024-08-08 13:25:00,108.16,108.22,108.07,108.17,19144.0,104.891,104.9491,104.8037,104.9007,19144.0
2024-08-08 13:30:00,108.15,108.32,108.15,108.18,30923.0,104.8813,105.0461,104.8813,104.9104,30923.0
2024-08-08 13:35:00,108.16,108.17,108.0,108.13,38819.0,104.891,104.9007,104.7358,104.8619,38819.0
2024-08-08 13:40:00,108.15,108.16,107.92,107.95,32838.0,104.8813,104.891,104.6582,104.6873,32838.0
2024-08-08 13:45:00,107.94,108.05,107.9,107.94,37733.0,104.6776,104.7843,104.6388,104.6776,37733.0
2024-08-08 13:50:00,107.93,108.17,107.93,108.14,30524.0,104.6679,104.9007,104.6679,104.8716,30524.0
2024-08-08 13:55:00,108.13,108.26,108.12,108.17,21678.0,104.8619,104.9879,104.8522,104.9007,21678.0
2024-08-08 14:00:00,108.16,108.25,108.1,108.24,26148.0,104.891,104.9782,104.8328,104.9685,26148.0
2024-08-08 14:05:00,108.2,108.3,108.17,108.26,17119.0,104.9298,105.0267,104.9007,104.9879,17119.0
2024-08-08 14:10:00,108.26,108.37,108.25,108.37,26955.0,104.9879,105.0946,104.9782,105.0946,26955.0
2024-08-08 14:15:00,108.34,108.4,108.17,108.25,33034.0,105.0655,105.1237,104.9007,104.9782,33034.0
2024-08-08 14:20:00,108.25,108.31,108.2,108.27,33938.0,104.9782,105.0364,104.9298,104.9976,33938.0
2024-08-08 14:25:00,108.28,108.33,108.14,108.23,37875.0,105.0073,105.0558,104.8716,104.9588,37875.0
2024-08-08 14:30:00,108.21,108.28,108.18,108.2,33136.0,104.9394,105.0073,104.9104,104.9298,33136.0
2024-08-08 14:35:00,108.21,108.27,108.13,108.18,30125.0,104.9394,104.9976,104.8619,104.9104,30125.0
2024-08-08 14:40:00,108.16,108.21,108.06,108.17,35493.0,104.891,104.9394,104.794,104.9007,35493.0
2024-08-08 14:45:00,108.14,108.31,108.13,108.23,42470.0,104.8716,105.0364,104.8619,104.9588,42470.0
2024-08-08 14:50:00,108.22,108.34,108.22,108.34,36130.0,104.9491,105.0655,104.9491,105.0655,36130.0
2024-08-08 14:55:00,108.36,108.44,108.35,108.4,29813.0,105.0849,105.1625,105.0752,105.1237,29813.0
2024-08-08 15:00:00,108.39,108.4,108.3,108.31,29440.0,105.114,105.1237,105.0267,105.0364,29440.0
2024-08-08 15:05:00,108.31,108.48,108.29,108.46,32613.0,105.0364,105.2013,105.017,105.1819,32613.0
2024-08-08 15:10:00,108.46,108.47,108.39,108.39,32909.0,105.1819,105.1916,105.114,105.114,32909.0
2024-08-08 15:15:00,108.41,108.47,108.39,108.43,36308.0,105.1334,105.1916,105.114,105.1528,36308.0
2024-08-08 15:20:00,108.44,108.6,108.43,108.48,41961.0,105.1625,105.3177,105.1528,105.2013,41961.0
2024-08-08 15:25:00,108.49,108.64,108.45,108.47,49622.0,105.211,105.3565,105.1722,105.1916,49622.0
2024-08-08 15:30:00,108.48,108.49,108.15,108.2,58692.0,105.2013,105.211,104.8813,104.9298,58692.0
2024-08-08 15:35:00,108.2,108.37,108.15,108.37,46443.0,104.9298,105.0946,104.8813,105.0946,46443.0
2024-08-08 15:40:00,108.36,108.48,108.33,108.37,68293.0,105.0849,105.2013,105.0558,105.0946,68293.0
2024-08-08 15:45:00,108.36,108.39,108.18,108.24,73245.0,105.0849,105.114,104.9104,104.9685,73245.0
2024-08-08 15:50:00,108.23,108.25,107.99,108.02,113084.0,104.9588,104.9782,104.7261,104.7552,113084.0
2024-08-08 15:55:00,108.04,108.38,108.04,108.27,376004.0,104.7746,105.1043,104.7746,104.9976,376004.0
2024-08-09 09:30:00,108.27,108.39,107.65,107.85,117232.0,104.9976,105.114,104.3964,104.5903,117232.0
2024-08-09 09:35:00,107.89,107.9,107.47,107.67,70675.0,104.6291,104.6388,104.2218,104.4158,70675.0
2024-08-09 09:40:00,107.75,107.86,107.63,107.78,42798.0,104.4934,104.6,104.377,104.5224,42798.0
2024-08-09 09:45:00,107.77,107.99,107.64,107.65,64130.0,104.5127,104.7261,104.3867,104.3964,64130.0
2024-08-09 09:50:00,107.62,107.69,107.22,107.26,50520.0,104.3673,104.4352,103.9794,104.0182,50520.0
2024-08-09 09:55:00,107.28,107.38,107.09,107.17,43172.0,104.0376,104.1345,103.8533,103.9309,43172.0
2024-08-09 10:00:00,107.14,107.35,107.14,107.34,56846.0,103.9018,104.1054,103.9018,104.0957,56846.0
2024-08-09 10:05:00,107.31,107.42,107.25,107.36,41652.0,104.0666,104.1733,104.0085,104.1151,41652.0
2024-08-09 10:10:00,107.33,107.62,107.33,107.54,42939.0,104.086,104.3673,104.086,104.2897,42939.0
2024-08-09 10:15:00,107.54,107.54,107.29,107.5,16568.0,104.2897,104.2897,104.0473,104.2509,16568.0
2024-08-09 10:20:00,107.5,107.81,107.49,107.79,32837.0,104.2509,104.5515,104.2412,104.5321,32837.0
2024-08-09 10:25:00,107.83,107.97,107.79,107.91,32615.0,104.5709,104.7067,104.5321,104.6485,32615.0
2024-08-09 10:30:00,107.89,108.17,107.87,108.01,35270.0,104.6291,104.9007,104.6097,104.7455,35270.0
2024-08-09 10:35:00,107.99,108.25,107.91,108.18,41849.0,104.7261,104.9782,104.6485,104.9104,41849.0
2024-08-09 10:40:00,108.17,108.35,108.17,108.25,20099.0,104.9007,105.0752,104.9007,104.9782,20099.0
2024-08-09 10:45:00,108.25,108.36,108.05,108.07,35367.0,104.9782,105.0849,104.7843,104.8037,35367.0
2024-08-09 10:50:00,108.09,108.27,108.05,108.19,41719.0,104.8231,104.9976,104.7843,104.9201,41719.0
2024-08-09 10:55:00,108.19,108.36,108.15,108.18,19475.0,104.9201,105.0849,104.8813,104.9104,19475.0
2024-08-09 11:00:00,108.14,108.28,108.1,108.12,24477.0,104.8716,105.0073,104.8328,104.8522,24477.0
2024-08-09 11:05:00,108.12,108.21,108.02,108.14,15145.0,104.8522,104.9394,104.7552,104.8716,15145.0
2024-08-09 11:10:00,108.12,108.33,108.12,108.19,24561.0,104.8522,105.0558,104.8522,104.9201,24561.0
2024-08-09 11:15:00,108.21,108.45,108.19,108.43,27770.0,104.9394,105.1722,104.9201,105.1528,27770.0
2024-08-09 11:20:00,108.44,108.5,108.33,108.36,26174.0,105.1625,105.2207,105.0558,105.0849,26174.0
2024-08-09 11:25:00,108.36,108.45,108.19,108.26,34635.0,105.0849,105.1722,104.9201,104.9879,34635.0
2024-08-09 11:30:00,108.23,108.27,108.13,108.2,26706.0,104.9588,104.9976,104.8619,104.9298,26706.0
2024-08-09 11:35:00,108.27,108.4,108.23,108.4,31123.0,104.9976,105.1237,104.9588,105.1237,31123.0
2024-08-09 11:40:00,108.39,108.45,108.31,108.42,27868.0,105.114,105.1722,105.0364,105.1431,27868.0
2024-08-09 11:45:00,108.43,108.54,108.42,108.54,23994.0,105.1528,105.2595,105.1431,105.2595,23994.0
2024-08-09 11:50:00,108.55,108.6,108.5,108.55,24865.0,105.2692,105.3177,105.2207,105.2692,24865.0
2024-08-09 11:55:00,108.56,108.56,108.26,108.29,23949.0,105.2789,105.2789,104.9879,105.017,23949.0
2024-08-09 12:00:00,108.28,108.36,108.18,108.23,17007.0,105.0073,105.0849,104.9104,104.9588,17007.0
2024-08-09 12:05:00,108.23,108.23,108.05,108.15,24180.0,104.9588,104.9588,104.7843,104.8813,24180.0
2024-08-09 12:10:00,108.14,108.14,108.06,108.07,23629.0,104.8716,104.8716,104.794,104.8037,23629.0
2024-08-09 12:15:00,108.06,108.18,108.03,108.18,38971.0,104.794,104.9104,104.7649,104.9104,38971.0
2024-08-09 12:20:00,108.2,108.35,108.17,108.23,25210.0,104.9298,105.0752,104.9007,104.9588,25210.0
2024-08-09 12:25:00,108.24,108.49,108.24,108.48,22325.0,104.9685,105.211,104.9685,105.2013,22325.0
2024-08-09 12:30:00,108.47,108.67,108.47,108.62,47383.0,105.1916,105.3855,105.1916,105.3371,47383.0
2024-08-09 12:35:00,108.65,108.73,108.59,108.72,19263.0,105.3661,105.4437,105.308,105.434,19263.0
2024-08-09 12:40:00,108.74,108.92,108.66,108.84,28572.0,105.4534,105.628,105.3758,105.5504,28572.0
2024-08-09 12:45:00,108.84,108.93,108.78,108.92,34249.0,105.5504,105.6377,105.4922,105.628,34249.0
2024-08-09 12:50:00,108.94,109.01,108.85,108.85,33703.0,105.6474,105.7153,105.5601,105.5601,33703.0
2024-08-09 12:55:00,108.84,109.02,108.84,109.01,36265.0,105.5504,105.725,105.5504,105.7153,36265.0
2024-08-09 13:00:00,109.0,109.1,108.86,108.87,32736.0,105.7056,105.8025,105.5698,105.5795,32736.0
2024-08-09 13:05:00,108.87,108.87,108.69,108.83,23567.0,105.5795,105.5795,105.4049,105.5407,23567.0
2024-08-09 13:10:00,108.84,108.9,108.78,108.89,21695.0,105.5504,105.6086,105.4922,105.5989,21695.0
2024-08-09 13:15:00,108.88,108.93,108.81,108.89,41568.0,105.5892,105.6377,105.5213,105.5989,41568.0
2024-08-09 13:20:00,108.9,108.92,108.8,108.87,24941.0,105.6086,105.628,105.5116,105.5795,24941.0
2024-08-09 13:25:00,108.88,108.96,108.77,108.96,34150.0,105.5892,105.6668,105.4825,105.6668,34150.0
2024-08-09 13:30:00,108.96,108.97,108.86,108.91,29216.0,105.6668,105.6765,105.5698,105.6183,29216.0
2024-08-09 13:35:00,108.9,108.94,108.81,108.87,23414.0,105.6086,105.6474,105.5213,105.5795,23414.0
2024-08-09 13:40:00,108.87,108.87,108.67,108.77,46941.0,105.5795,105.5795,105.3855,105.4825,46941.0
2024-08-09 13:45:00,108.78,108.82,108.64,108.67,45665.0,105.4922,105.531,105.3565,105.3855,45665.0
2024-08-09 13:50:00,108.67,108.76,108.53,108.61,53832.0,105.3855,105.4728,105.2498,105.3274,53832.0
2024-08-09 13:55:00,108.6,108.6,108.47,108.54,24066.0,105.3177,105.3177,105.1916,105.2595,24066.0
2024-08-09 14:00:00,108.54,108.56,108.27,108.3,35826.0,105.2595,105.2789,104.9976,105.0267,35826.0
2024-08-09 14:05:00,108.27,108.52,108.23,108.52,32649.0,104.9976,105.2401,104.9588,105.2401,32649.0
2024-08-09 14:10:00,108.51,108.52,108.33,108.36,36310.0,105.2304,105.2401,105.0558,105.0849,36310.0
2024-08-09 14:15:00,108.38,108.39,108.26,108.37,31541.0,105.1043,105.114,104.9879,105.0946,31541.0
2024-08-09 14:20:00,108.38,108.52,108.34,108.51,41707.0,105.1043,105.2401,105.0655,105.2304,41707.0
2024-08-09 14:25:00,108.5,108.65,108.5,108.52,35952.0,105.2207,105.3661,105.2207,105.2401,35952.0
2024-08-09 14:30:00,108.51,108.52,108.31,108.34,44261.0,105.2304,105.2401,105.0364,105.0655,44261.0
2024-08-09 14:35:00,108.34,108.49,108.3,108.42,34640.0,105.0655,105.211,105.0267,105.1431,34640.0
2024-08-09 14:40:00,108.42,108.68,108.42,108.64,34956.0,105.1431,105.3952,105.1431,105.3565,34956.0
2024-08-09 14:45:00,108.63,108.8,108.63,108.76,33640.0,105.3468,105.5116,105.3468,105.4728,33640.0
2024-08-09 14:50:00,108.74,108.76,108.5,108.56,38496.0,105.4534,105.4728,105.2207,105.2789,38496.0
2024-08-09 14:55:00,108.55,108.73,108.46,108.69,43765.0,105.2692,105.4437,105.1819,105.4049,43765.0
2024-08-09 15:00:00,108.67,108.67,108.54,108.62,23923.0,105.3855,105.3855,105.2595,105.3371,23923.0
2024-08-09 15:05:00,108.59,108.64,108.56,108.61,24930.0,105.308,105.3565,105.2789,105.3274,24930.0
2024-08-09 15:10:00,108.62,108.65,108.54,108.61,35704.0,105.3371,105.3661,105.2595,105.3274,35704.0
2024-08-09 15:15:00,108.61,108.78,108.61,108.71,30919.0,105.3274,105.4922,105.3274,105.4243,30919.0
2024-08-09 15:20:00,108.69,108.84,108.68,108.75,43693.0,105.4049,105.5504,105.3952,105.4631,43693.0
2024-08-09 15:25:00,108.76,108.81,108.71,108.71,38683.0,105.4728,105.5213,105.4243,105.4243,38683.0
2024-08-09 15:30:00,108.72,108.84,108.6,108.66,107054.0,105.434,105.5504,105.3177,105.3758,107054.0
2024-08-09 15:35:00,108.66,108.69,108.5,108.55,59407.0,105.3758,105.4049,105.2207,105.2692,59407.0
2024-08-09 15:40:00,108.55,108.67,108.51,108.67,64429.0,105.2692,105.3855,105.2304,105.3855,64429.0
2024-08-09 15:45:00,108.67,108.76,108.62,108.72,88899.0,105.3855,105.4728,105.3371,105.434,88899.0
2024-08-09 15:50:00,108.71,108.72,108.52,108.54,122819.0,105.4243,105.434,105.2401,105.2595,122819.0
2024-08-09 15:55:00,108.54,108.72,108.51,108.6,356882.0,105.2595,105.434,105.2304,105.3177,356882.0
2024-08-12 09:30:00,108.5,108.91,108.28,108.79,156547.0,105.9666,106.367,105.7517,106.2498,156547.0
2024-08-12 09:35:00,108.82,109.55,108.71,109.5,81777.0,106.2791,106.9921,106.1717,106.9432,81777.0
2024-08-12 09:40:00,109.47,109.58,109.17,109.19,56145.0,106.9139,107.0214,106.6209,106.6405,56145.0
2024-08-12 09:45:00,109.15,109.17,108.58,108.66,42545.0,106.6014,106.6209,106.0447,106.1229,42545.0
2024-08-12 09:50:00,108.64,108.95,108.63,108.84,29356.0,106.1033,106.4061,106.0936,106.2987,29356.0
2024-08-12 09:55:00,108.82,108.85,108.58,108.78,28489.0,106.2791,106.3084,106.0447,106.2401,28489.0
2024-08-12 10:00:00,108.8,108.98,108.71,108.91,29705.0,106.2596,106.4354,106.1717,106.367,29705.0
2024-08-12 10:05:00,108.86,109.14,108.84,109.14,22680.0,106.3182,106.5916,106.2987,106.5916,22680.0
2024-08-12 10:10:00,109.15,109.27,108.96,109.17,29239.0,106.6014,106.7186,106.4158,106.6209,29239.0
2024-08-12 10:15:00,109.15,109.15,108.98,109.06,30088.0,106.6014,106.6014,106.4354,106.5135,30088.0
2024-08-12 10:20:00,109.07,109.07,108.87,108.9,19229.0,106.5233,106.5233,106.328,106.3572,19229.0
2024-08-12 10:25:00,108.91,109.2,108.89,109.18,22391.0,106.367,106.6502,106.3475,106.6307,22391.0
2024-08-12 10:30:00,109.18,109.3,109.15,109.23,25654.0,106.6307,106.7479,106.6014,106.6795,25654.0
2024-08-12 10:35:00,109.23,109.49,109.22,109.43,21496.0,106.6795,106.9335,106.6698,106.8749,21496.0
2024-08-12 10:40:00,109.45,109.51,109.28,109.5,36748.0,106.8944,106.953,106.7284,106.9432,36748.0
2024-08-12 10:45:00,109.5,109.54,109.33,109.54,22251.0,106.9432,106.9823,106.7772,106.9823,22251.0
2024-08-12 10:50:00,109.54,109.74,109.47,109.74,33598.0,106.9823,107.1776,106.9139,107.1776,33598.0
2024-08-12 10:55:00,109.76,109.93,109.75,109.86,39493.0,107.1972,107.3632,107.1874,107.2948,39493.0
2024-08-12 11:00:00,109.87,110.0,109.84,109.94,67957.0,107.3046,107.4316,107.2753,107.373,67957.0
2024-08-12 11:05:00,109.94,110.05,109.92,110.01,60356.0,107.373,107.4804,107.3534,107.4413,60356.0
2024-08-12 11:10:00,110.03,110.1,109.96,110.01,59694.0,107.4609,107.5292,107.3925,107.4413,59694.0
2024-08-12 11:15:00,110.01,110.05,109.75,109.79,49191.0,107.4413,107.4804,107.1874,107.2265,49191.0
2024-08-12 11:20:00,109.78,109.81,109.35,109.39,52243.0,107.2167,107.246,106.7967,106.8358,52243.0
2024-08-12 11:25:00,109.4,109.77,109.39,109.7,52320.0,106.8456,107.2069,106.8358,107.1386,52320.0
2024-08-12 11:30:00,109.66,109.67,109.43,109.45,34789.0,107.0995,107.1093,106.8749,106.8944,34789.0
2024-08-12 11:35:00,109.47,109.76,109.46,109.68,39878.0,106.9139,107.1972,106.9042,107.119,39878.0
2024-08-12 11:40:00,109.69,109.69,109.4,109.54,30994.0,107.1288,107.1288,106.8456,106.9823,30994.0
2024-08-12 11:45:00,109.57,109.57,109.4,109.52,17455.0,107.0116,107.0116,106.8456,106.9628,17455.0
2024-08-12 11:50:00,109.51,109.68,109.48,109.68,25446.0,106.953,107.119,106.9237,107.119,25446.0
2024-08-12 11:55:00,109.7,109.72,109.6,109.69,33998.0,107.1386,107.1581,107.0409,107.1288,33998.0
2024-08-12 12:00:00,109.69,109.72,109.6,109.71,20246.0,107.1288,107.1581,107.0409,107.1483,20246.0
2024-08-12 12:05:00,109.72,109.72,109.51,109.61,38027.0,107.1581,107.1581,106.953,107.0507,38027.0
2024-08-12 12:10:00,109.59,109.63,109.44,109.54,37289.0,107.0311,107.0702,106.8846,106.9823,37289.0
2024-08-12 12:15:00,109.55,109.67,109.44,109.65,38144.0,106.9921,107.1093,106.8846,107.0897,38144.0
2024-08-12 12:20:00,109.63,109.71,109.57,109.68,32825.0,107.0702,107.1483,107.0116,107.119,32825.0
2024-08-12 12:25:00,109.67,109.73,109.57,109.63,47871.0,107.1093,107.1679,107.0116,107.0702,47871.0
2024-08-12 12:30:00,109.63,109.7,109.51,109.52,29242.0,107.0702,107.1386,106.953,106.9628,29242.0
2024-08-12 12:35:00,109.54,109.6,109.45,109.45,41095.0,106.9823,107.0409,106.8944,106.8944,41095.0
2024-08-12 12:40:00,109.44,109.48,109.42,109.46,16703.0,106.8846,106.9237,106.8651,106.9042,16703.0
2024-08-12 12:45:00,109.47,109.59,109.47,109.54,19839.0,106.9139,107.0311,106.9139,106.9823,19839.0
2024-08-12 12:50:00,109.54,109.73,109.49,109.73,22567.0,106.9823,107.1679,106.9335,107.1679,22567.0
2024-08-12 12:55:00,109.74,109.75,109.5,109.5,37745.0,107.1776,107.1874,106.9432,106.9432,37745.0
2024-08-12 13:00:00,109.49,109.54,109.34,109.45,23936.0,106.9335,106.9823,106.787,106.8944,23936.0
2024-08-12 13:05:00,109.44,109.44,109.34,109.44,24197.0,106.8846,106.8846,106.787,106.8846,24197.0
2024-08-12 13:10:00,109.43,109.55,109.43,109.52,28988.0,106.8749,106.9921,106.8749,106.9628,28988.0
2024-08-12 13:15:00,109.53,109.61,109.53,109.58,34738.0,106.9725,107.0507,106.9725,107.0214,34738.0
2024-08-12 13:20:00,109.58,109.66,109.48,109.53,31717.0,107.0214,107.0995,106.9237,106.9725,31717.0
2024-08-12 13:25:00,109.56,109.59,109.46,109.57,30020.0,107.0018,107.0311,106.9042,107.0116,30020.0
2024-08-12 13:30:00,109.57,109.67,109.54,109.67,29555.0,107.0116,107.1093,106.9823,107.1093,29555.0
2024-08-12 13:35:00,109.68,109.7,109.52,109.58,26476.0,107.119,107.1386,106.9628,107.0214,26476.0
2024-08-12 13:40:00,109.59,109.61,109.47,109.58,22739.0,107.0311,107.0507,106.9139,107.0214,22739.0
2024-08-12 13:45:00,109.58,109.78,109.53,109.68,98090.0,107.0214,107.2167,106.9725,107.119,98090.0
2024-08-12 13:50:00,109.67,109.78,109.6,109.75,37337.0,107.1093,107.2167,107.0409,107.1874,37337.0
2024-08-12 13:55:00,109.75,109.8,109.6,109.73,56936.0,107.1874,107.2362,107.0409,107.1679,56936.0
2024-08-12 14:00:00,109.72,109.76,109.67,109.71,29737.0,107.1581,107.1972,107.1093,107.1483,29737.0
2024-08-12 14:05:00,109.72,109.76,109.68,109.75,31828.0,107.1581,107.1972,107.119,107.1874,31828.0
2024-08-12 14:10:00,109.75,109.86,109.7,109.81,41804.0,107.1874,107.2948,107.1386,107.246,41804.0
2024-08-12 14:15:00,109.82,109.85,109.66,109.7,31080.0,107.2558,107.2851,107.0995,107.1386,31080.0
2024-08-12 14:20:00,109.69,109.81,109.64,109.78,47193.0,107.1288,107.246,107.08,107.2167,47193.0
2024-08-12 14:25:00,109.78,109.82,109.72,109.79,46999.0,107.2167,107.2558,107.1581,107.2265,46999.0
2024-08-12 14:30:00,109.78,109.8,109.6,109.63,29621.0,107.2167,107.2362,107.0409,107.0702,29621.0
2024-08-12 14:35:00,109.63,109.88,109.63,109.85,26950.0,107.0702,107.3144,107.0702,107.2851,26950.0
2024-08-12 14:40:00,109.85,109.94,109.77,109.94,37023.0,107.2851,107.373,107.2069,107.373,37023.0
2024-08-12 14:45:00,109.94,109.96,109.83,109.92,69370.0,107.373,107.3925,107.2655,107.3534,69370.0
2024-08-12 14:50:00,109.92,110.07,109.91,110.07,53392.0,107.3534,107.4999,107.3437,107.4999,53392.0
2024-08-12 14:55:00,110.06,110.1,109.9,109.97,39679.0,107.4902,107.5292,107.3339,107.4023,39679.0
2024-08-12 15:00:00,109.97,110.05,109.9,110.04,51967.0,107.4023,107.4804,107.3339,107.4706,51967.0
2024-08-12 15:05:00,110.02,110.1,110.02,110.07,55505.0,107.4511,107.5292,107.4511,107.4999,55505.0
2024-08-12 15:10:00,110.08,110.22,110.07,110.11,55195.0,107.5097,107.6464,107.4999,107.539,55195.0
2024-08-12 15:15:00,110.1,110.14,110.04,110.08,28701.0,107.5292,107.5683,107.4706,107.5097,28701.0
2024-08-12 15:20:00,110.09,110.23,109.99,110.23,70912.0,107.5195,107.6562,107.4218,107.6562,70912.0
2024-08-12 15:25:00,110.22,110.23,110.06,110.09,40646.0,107.6464,107.6562,107.4902,107.5195,40646.0
2024-08-12 15:30:00,110.09,110.22,110.08,110.12,43077.0,107.5195,107.6464,107.5097,107.5488,43077.0
2024-08-12 15:35:00,110.12,110.2,110.0,110.04,44957.0,107.5488,107.6269,107.4316,107.4706,44957.0
2024-08-12 15:40:00,110.04,110.11,109.98,110.01,75747.0,107.4706,107.539,107.412,107.4413,75747.0
2024-08-12 15:45:00,110.0,110.08,109.78,109.81,73512.0,107.4316,107.5097,107.2167,107.246,73512.0
2024-08-12 15:50:00,109.79,109.96,109.79,109.95,117811.0,107.2265,107.3925,107.2265,107.3827,117811.0
2024-08-12 15:55:00,109.95,110.11,109.89,110.07,328448.0,107.3827,107.539,107.3241,107.4999,328448.0
2024-08-13 09:30:00,108.99,109.38,108.3,108.75,103217.0,106.4451,106.826,105.7713,106.2108,103217.0
2024-08-13 09:35:00,108.71,108.84,108.59,108.73,30587.0,106.1717,106.2987,106.0545,106.1912,30587.0
2024-08-13 09:40:00,108.76,108.91,108.67,108.78,48301.0,106.2205,106.367,106.1326,106.2401,48301.0
2024-08-13 09:45:00,108.75,108.75,108.26,108.27,41135.0,106.2108,106.2108,105.7322,105.742,41135.0
2024-08-13 09:50:00,108.26,108.44,108.13,108.2,33321.0,105.7322,105.908,105.6052,105.6736,33321.0
2024-08-13 09:55:00,108.18,108.35,108.03,108.2,37852.0,105.6541,105.8201,105.5076,105.6736,37852.0
2024-08-13 10:00:00,108.18,108.41,108.14,108.35,33433.0,105.6541,105.8787,105.615,105.8201,33433.0
2024-08-13 10:05:00,108.36,108.37,108.23,108.3,37898.0,105.8299,105.8396,105.7029,105.7713,37898.0
2024-08-13 10:10:00,108.28,108.3,108.03,108.13,22404.0,105.7517,105.7713,105.5076,105.6052,22404.0
2024-08-13 10:15:00,108.14,108.25,107.99,108.17,38687.0,105.615,105.7224,105.4685,105.6443,38687.0
2024-08-13 10:20:00,108.2,108.25,108.06,108.16,30840.0,105.6736,105.7224,105.5369,105.6345,30840.0
2024-08-13 10:25:00,108.14,108.36,108.11,108.19,23829.0,105.615,105.8299,105.5857,105.6638,23829.0
2024-08-13 10:30:00,108.18,108.19,107.98,108.14,19120.0,105.6541,105.6638,105.4587,105.615,19120.0
2024-08-13 10:35:00,108.15,108.31,108.08,108.2,33271.0,105.6248,105.781,105.5564,105.6736,33271.0
2024-08-13 10:40:00,108.2,108.27,108.1,108.22,20462.0,105.6736,105.742,105.5759,105.6931,20462.0
2024-08-13 10:45:00,108.22,108.25,108.08,108.2,20645.0,105.6931,105.7224,105.5564,105.6736,20645.0
2024-08-13 10:50:00,108.19,108.19,107.99,108.11,32402.0,105.6638,105.6638,105.4685,105.5857,32402.0
2024-08-13 10:55:00,108.12,108.16,108.01,108.13,30875.0,105.5955,105.6345,105.488,105.6052,30875.0
2024-08-13 11:00:00,108.15,108.15,108.0,108.06,40526.0,105.6248,105.6248,105.4783,105.5369,40526.0
2024-08-13 11:05:00,108.08,108.1,107.96,108.0,88186.0,105.5564,105.5759,105.4392,105.4783,88186.0
2024-08-13 11:10:00,108.0,108.05,107.87,107.91,14055.0,105.4783,105.5271,105.3513,105.3904,14055.0
2024-08-13 11:15:00,107.91,108.12,107.86,108.07,29888.0,105.3904,105.5955,105.3415,105.5466,29888.0
2024-08-13 11:20:00,108.08,108.13,108.02,108.08,36819.0,105.5564,105.6052,105.4978,105.5564,36819.0
2024-08-13 11:25:00,108.08,108.25,108.04,108.15,164805.0,105.5564,105.7224,105.5173,105.6248,164805.0
2024-08-13 11:30:00,108.15,108.26,108.13,108.25,56208.0,105.6248,105.7322,105.6052,105.7224,56208.0
2024-08-13 11:35:00,108.24,108.24,108.1,108.17,20422.0,105.7127,105.7127,105.5759,105.6443,20422.0
2024-08-13 11:40:00,108.17,108.21,108.11,108.18,22581.0,105.6443,105.6834,105.5857,105.6541,22581.0
2024-08-13 11:45:00,108.17,108.25,108.16,108.23,18553.0,105.6443,105.7224,105.6345,105.7029,18553.0
2024-08-13 11:50:00,108.24,108.5,108.22,108.5,26034.0,105.7127,105.9666,105.6931,105.9666,26034.0
2024-08-13 11:55:00,108.51,108.52,108.29,108.39,20786.0,105.9764,105.9861,105.7615,105.8592,20786.0
2024-08-13 12:00:00,108.4,108.5,108.3,108.36,24004.0,105.8689,105.9666,105.7713,105.8299,24004.0
2024-08-13 12:05:00,108.35,108.35,108.18,108.21,125024.0,105.8201,105.8201,105.6541,105.6834,125024.0
2024-08-13 12:10:00,108.23,108.25,108.07,108.1,31836.0,105.7029,105.7224,105.5466,105.5759,31836.0
2024-08-13 12:15:00,108.08,108.21,108.08,108.13,36806.0,105.5564,105.6834,105.5564,105.6052,36806.0
2024-08-13 12:20:00,108.14,108.21,108.11,108.17,38799.0,105.615,105.6834,105.5857,105.6443,38799.0
2024-08-13 12:25:00,108.17,108.17,108.01,108.01,59590.0,105.6443,105.6443,105.488,105.488,59590.0
2024-08-13 12:30:00,108.01,108.02,107.88,107.94,53819.0,105.488,105.4978,105.3611,105.4197,53819.0
2024-08-13 12:35:00,107.94,108.16,107.91,108.06,81727.0,105.4197,105.6345,105.3904,105.5369,81727.0
2024-08-13 12:40:00,108.06,108.18,108.02,108.15,40750.0,105.5369,105.6541,105.4978,105.6248,40750.0
2024-08-13 12:45:00,108.16,108.19,108.09,108.18,30697.0,105.6345,105.6638,105.5662,105.6541,30697.0
2024-08-13 12:50:00,108.19,108.25,108.13,108.15,42820.0,105.6638,105.7224,105.6052,105.6248,42820.0
2024-08-13 12:55:00,108.15,108.3,108.14,108.23,33464.0,105.6248,105.7713,105.615,105.7029,33464.0
2024-08-13 13:00:00,108.24,108.27,108.17,108.22,23807.0,105.7127,105.742,105.6443,105.6931,23807.0
2024-08-13 13:05:00,108.22,108.34,108.2,108.21,24907.0,105.6931,105.8103,105.6736,105.6834,24907.0
2024-08-13 13:10:00,108.21,108.22,108.09,108.11,15196.0,105.6834,105.6931,105.5662,105.5857,15196.0
2024-08-13 13:15:00,108.11,108.14,108.02,108.05,14573.0,105.5857,105.615,105.4978,105.5271,14573.0
2024-08-13 13:20:00,108.05,108.12,108.01,108.08,18922.0,105.5271,105.5955,105.488,105.5564,18922.0
2024-08-13 13:25:00,108.09,108.23,108.09,108.12,13946.0,105.5662,105.7029,105.5662,105.5955,13946.0
2024-08-13 13:30:00,108.12,108.21,108.11,108.2,17698.0,105.5955,105.6834,105.5857,105.6736,17698.0
2024-08-13 13:35:00,108.23,108.25,108.16,108.25,24347.0,105.7029,105.7224,105.6345,105.7224,24347.0
2024-08-13 13:40:00,108.26,108.29,108.19,108.2,22895.0,105.7322,105.7615,105.6638,105.6736,22895.0
2024-08-13 13:45:00,108.21,108.27,108.16,108.27,46870.0,105.6834,105.742,105.6345,105.742,46870.0
2024-08-13 13:50:00,108.28,108.38,108.22,108.37,26254.0,105.7517,105.8494,105.6931,105.8396,26254.0
2024-08-13 13:55:00,108.36,108.41,108.34,108.36,28849.0,105.8299,105.8787,105.8103,105.8299,28849.0
2024-08-13 14:00:00,108.37,108.53,108.36,108.46,29016.0,105.8396,105.9959,105.8299,105.9275,29016.0
2024-08-13 14:05:00,108.44,108.54,108.43,108.5,32088.0,105.908,106.0057,105.8982,105.9666,32088.0
2024-08-13 14:10:00,108.5,108.54,108.44,108.51,29246.0,105.9666,106.0057,105.908,105.9764,29246.0
2024-08-13 14:15:00,108.51,108.51,108.35,108.41,24285.0,105.9764,105.9764,105.8201,105.8787,24285.0
2024-08-13 14:20:00,108.43,108.53,108.43,108.49,22336.0,105.8982,105.9959,105.8982,105.9568,22336.0
2024-08-13 14:25:00,108.48,108.48,108.39,108.43,20895.0,105.9471,105.9471,105.8592,105.8982,20895.0
2024-08-13 14:30:00,108.41,108.54,108.4,108.53,17416.0,105.8787,106.0057,105.8689,105.9959,17416.0
2024-08-13 14:35:00,108.54,108.63,108.53,108.58,37091.0,106.0057,106.0936,105.9959,106.0447,37091.0
2024-08-13 14:40:00,108.57,108.63,108.54,108.57,47436.0,106.035,106.0936,106.0057,106.035,47436.0
2024-08-13 14:45:00,108.58,108.58,108.45,108.48,35554.0,106.0447,106.0447,105.9178,105.9471,35554.0
2024-08-13 14:50:00,108.47,108.48,108.39,108.4,30827.0,105.9373,105.9471,105.8592,105.8689,30827.0
2024-08-13 14:55:00,108.41,108.5,108.34,108.48,37118.0,105.8787,105.9666,105.8103,105.9471,37118.0
2024-08-13 15:00:00,108.49,108.49,108.37,108.43,30409.0,105.9568,105.9568,105.8396,105.8982,30409.0
2024-08-13 15:05:00,108.43,108.47,108.39,108.39,37106.0,105.8982,105.9373,105.8592,105.8592,37106.0
2024-08-13 15:10:00,108.4,108.43,108.31,108.34,39859.0,105.8689,105.8982,105.781,105.8103,39859.0
2024-08-13 15:15:00,108.34,108.41,108.32,108.34,31514.0,105.8103,105.8787,105.7908,105.8103,31514.0
2024-08-13 15:20:00,108.36,108.36,108.28,108.31,33225.0,105.8299,105.8299,105.7517,105.781,33225.0
2024-08-13 15:25:00,108.3,108.37,108.29,108.35,36279.0,105.7713,105.8396,105.7615,105.8201,36279.0
2024-08-13 15:30:00,108.35,108.35,108.14,108.19,46074.0,105.8201,105.8201,105.615,105.6638,46074.0
2024-08-13 15:35:00,108.2,108.33,108.16,108.33,45504.0,105.6736,105.8006,105.6345,105.8006,45504.0
2024-08-13 15:40:00,108.34,108.45,108.33,108.44,48683.0,105.8103,105.9178,105.8006,105.908,48683.0
2024-08-13 15:45:00,108.44,108.55,108.41,108.5,89683.0,105.908,106.0154,105.8787,105.9666,89683.0
2024-08-13 15:50:00,108.49,108.54,108.3,108.31,116392.0,105.9568,106.0057,105.7713,105.781,116392.0
2024-08-13 15:55:00,108.31,108.42,108.17,108.33,403421.0,105.781,105.8885,105.6443,105.8006,403421.0
2024-08-14 09:30:00,108.51,108.62,108.26,108.41,65856.0,105.9764,106.0838,105.7322,105.8787,65856.0
2024-08-14 09:35:00,108.44,108.68,108.37,108.68,16544.0,105.908,106.1424,105.8396,106.1424,16544.0
2024-08-14 09:40:00,108.64,108.69,108.4,108.55,17468.0,106.1033,106.1522,105.8689,106.0154,17468.0
2024-08-14 09:45:00,108.58,108.58,108.23,108.39,42579.0,106.0447,106.0447,105.7029,105.8592,42579.0
2024-08-14 09:50:00,108.4,108.67,108.29,108.67,75568.0,105.8689,106.1326,105.7615,106.1326,75568.0
2024-08-14 09:55:00,108.68,108.91,108.68,108.71,32255.0,106.1424,106.367,106.1424,106.1717,32255.0
2024-08-14 10:00:00,108.72,108.72,108.43,108.57,24782.0,106.1815,106.1815,105.8982,106.035,24782.0
2024-08-14 10:05:00,108.55,108.68,108.46,108.68,18886.0,106.0154,106.1424,105.9275,106.1424,18886.0
2024-08-14 10:10:00,108.68,108.71,108.59,108.67,31404.0,106.1424,106.1717,106.0545,106.1326,31404.0
2024-08-14 10:15:00,108.67,108.78,108.65,108.73,71787.0,106.1326,106.2401,106.1131,106.1912,71787.0
2024-08-14 10:20:00,108.75,108.81,108.69,108.72,63783.0,106.2108,106.2694,106.1522,106.1815,63783.0
2024-08-14 10:25:00,108.73,108.87,108.73,108.8,116920.0,106.1912,106.328,106.1912,106.2596,116920.0
2024-08-14 10:30:00,108.79,108.79,108.54,108.54,22118.0,106.2498,106.2498,106.0057,106.0057,22118.0
2024-08-14 10:35:00,108.55,108.79,108.55,108.66,30221.0,106.0154,106.2498,106.0154,106.1229,30221.0
2024-08-14 10:40:00,108.65,108.7,108.49,108.55,33100.0,106.1131,106.1619,105.9568,106.0154,33100.0
2024-08-14 10:45:00,108.55,108.58,108.44,108.55,23064.0,106.0154,106.0447,105.908,106.0154,23064.0
2024-08-14 10:50:00,108.55,108.58,108.31,108.34,26407.0,106.0154,106.0447,105.781,105.8103,26407.0
2024-08-14 10:55:00,108.34,108.67,108.32,108.6,39408.0,105.8103,106.1326,105.7908,106.0643,39408.0
2024-08-14 11:00:00,108.62,108.73,108.59,108.73,26668.0,106.0838,106.1912,106.0545,106.1912,26668.0
2024-08-14 11:05:00,108.73,108.73,108.51,108.54,28955.0,106.1912,106.1912,105.9764,106.0057,28955.0
2024-08-14 11:10:00,108.55,108.69,108.47,108.47,24225.0,106.0154,106.1522,105.9373,105.9373,24225.0
2024-08-14 11:15:00,108.49,108.59,108.38,108.58,25050.0,105.9568,106.0545,105.8494,106.0447,25050.0
2024-08-14 11:20:00,108.62,108.7,108.55,108.58,32920.0,106.0838,106.1619,106.0154,106.0447,32920.0
2024-08-14 11:25:00,108.6,108.68,108.54,108.64,15675.0,106.0643,106.1424,106.0057,106.1033,15675.0
2024-08-14 11:30:00,108.63,108.75,108.61,108.71,23387.0,106.0936,106.2108,106.074,106.1717,23387.0
2024-08-14 11:35:00,108.74,108.77,108.65,108.67,15835.0,106.201,106.2303,106.1131,106.1326,15835.0
2024-08-14 11:40:00,108.68,108.73,108.56,108.64,26016.0,106.1424,106.1912,106.0252,106.1033,26016.0
2024-08-14 11:45:00,108.65,108.86,108.65,108.84,53187.0,106.1131,106.3182,106.1131,106.2987,53187.0
2024-08-14 11:50:00,108.84,108.93,108.83,108.84,39175.0,106.2987,106.3865,106.2889,106.2987,39175.0
2024-08-14 11:55:00,108.83,109.04,108.82,108.96,25309.0,106.2889,106.494,106.2791,106.4158,25309.0
2024-08-14 12:00:00,108.96,109.02,108.89,109.0,37296.0,106.4158,106.4744,106.3475,106.4549,37296.0
2024-08-14 12:05:00,109.0,109.21,109.0,109.19,20420.0,106.4549,106.66,106.4549,106.6405,20420.0
2024-08-14 12:10:00,109.2,109.36,109.2,109.31,27375.0,106.6502,106.8065,106.6502,106.7577,27375.0
2024-08-14 12:15:00,109.31,109.41,109.3,109.36,38839.0,106.7577,106.8553,106.7479,106.8065,38839.0
2024-08-14 12:20:00,109.35,109.35,109.13,109.22,126067.0,106.7967,106.7967,106.5819,106.6698,126067.0
2024-08-14 12:25:00,109.21,109.31,109.12,109.21,25563.0,106.66,106.7577,106.5721,106.66,25563.0
2024-08-14 12:30:00,109.21,109.44,109.2,109.44,31789.0,106.66,106.8846,106.6502,106.8846,31789.0
2024-08-14 12:35:00,109.46,109.67,109.43,109.63,31742.0,106.9042,107.1093,106.8749,107.0702,31742.0
2024-08-14 12:40:00,109.63,109.64,109.43,109.44,36564.0,107.0702,107.08,106.8749,106.8846,36564.0
2024-08-14 12:45:00,109.44,109.49,109.27,109.28,40414.0,106.8846,106.9335,106.7186,106.7284,40414.0
2024-08-14 12:50:00,109.26,109.45,109.21,109.44,33652.0,106.7088,106.8944,106.66,106.8846,33652.0
2024-08-14 12:55:00,109.45,109.55,109.42,109.53,14303.0,106.8944,106.9921,106.8651,106.9725,14303.0
2024-08-14 13:00:00,109.5,109.52,109.35,109.35,11094.0,106.9432,106.9628,106.7967,106.7967,11094.0
2024-08-14 13:05:00,109.35,109.44,109.31,109.34,14874.0,106.7967,106.8846,106.7577,106.787,14874.0
2024-08-14 13:10:00,109.35,109.38,109.23,109.23,18662.0,106.7967,106.826,106.6795,106.6795,18662.0
2024-08-14 13:15:00,109.24,109.32,109.22,109.28,16393.0,106.6893,106.7674,106.6698,106.7284,16393.0
2024-08-14 13:20:00,109.26,109.28,109.17,109.28,24712.0,106.7088,106.7284,106.6209,106.7284,24712.0
2024-08-14 13:25:00,109.27,109.4,109.27,109.35,40676.0,106.7186,106.8456,106.7186,106.7967,40676.0
2024-08-14 13:30:00,109.36,109.42,109.35,109.35,12452.0,106.8065,106.8651,106.7967,106.7967,12452.0
2024-08-14 13:35:00,109.35,109.46,109.3,109.39,30333.0,106.7967,106.9042,106.7479,106.8358,30333.0
2024-08-14 13:40:00,109.41,109.44,109.33,109.36,17777.0,106.8553,106.8846,106.7772,106.8065,17777.0
2024-08-14 13:45:00,109.35,109.44,109.32,109.43,21484.0,106.7967,106.8846,106.7674,106.8749,21484.0
2024-08-14 13:50:00,109.45,109.53,109.4,109.52,18310.0,106.8944,106.9725,106.8456,106.9628,18310.0
2024-08-14 13:55:00,109.52,109.55,109.44,109.44,31170.0,106.9628,106.9921,106.8846,106.8846,31170.0
2024-08-14 14:00:00,109.44,109.45,109.24,109.24,35225.0,106.8846,106.8944,106.6893,106.6893,35225.0
2024-08-14 14:05:00,109.25,109.39,109.25,109.32,16265.0,106.6991,106.8358,106.6991,106.7674,16265.0
2024-08-14 14:10:00,109.32,109.4,109.31,109.32,13045.0,106.7674,106.8456,106.7577,106.7674,13045.0
2024-08-14 14:15:00,109.33,109.37,109.3,109.3,15126.0,106.7772,106.8163,106.7479,106.7479,15126.0
2024-08-14 14:20:00,109.29,109.42,109.29,109.39,32843.0,106.7381,106.8651,106.7381,106.8358,32843.0
2024-08-14 14:25:00,109.41,109.47,109.35,109.44,30267.0,106.8553,106.9139,106.7967,106.8846,30267.0
2024-08-14 14:30:00,109.44,109.52,109.43,109.51,13243.0,106.8846,106.9628,106.8749,106.953,13243.0
2024-08-14 14:35:00,109.52,109.65,109.5,109.6,29769.0,106.9628,107.0897,106.9432,107.0409,29769.0
2024-08-14 14:40:00,109.6,109.7,109.59,109.68,20601.0,107.0409,107.1386,107.0311,107.119,20601.0
2024-08-14 14:45:00,109.69,109.78,109.67,109.71,26859.0,107.1288,107.2167,107.1093,107.1483,26859.0
2024-08-14 14:50:00,109.71,109.75,109.69,109.7,27736.0,107.1483,107.1874,107.1288,107.1386,27736.0
2024-08-14 14:55:00,109.71,109.83,109.68,109.83,44983.0,107.1483,107.2655,107.119,107.2655,44983.0
2024-08-14 15:00:00,109.84,109.84,109.52,109.58,24525.0,107.2753,107.2753,106.9628,107.0214,24525.0
2024-08-14 15:05:00,109.58,109.68,109.53,109.65,28167.0,107.0214,107.119,106.9725,107.0897,28167.0
2024-08-14 15:10:00,109.64,109.76,109.57,109.58,34652.0,107.08,107.1972,107.0116,107.0214,34652.0
2024-08-14 15:15:00,109.59,109.6,109.51,109.53,24438.0,107.0311,107.0409,106.953,106.9725,24438.0
2024-08-14 15:20:00,109.54,109.62,109.49,109.58,30043.0,106.9823,107.0604,106.9335,107.0214,30043.0
2024-08-14 15:25:00,109.59,109.69,109.57,109.61,24832.0,107.0311,107.1288,107.0116,107.0507,24832.0
2024-08-14 15:30:00,109.61,109.61,109.48,109.48,44239.0,107.0507,107.0507,106.9237,106.9237,44239.0
2024-08-14 15:35:00,109.5,109.52,109.35,109.41,36981.0,106.9432,106.9628,106.7967,106.8553,36981.0
2024-08-14 15:40:00,109.41,109.49,109.37,109.45,48868.0,106.8553,106.9335,106.8163,106.8944,48868.0
2024-08-14 15:45:00,109.45,109.51,109.33,109.35,60351.0,106.8944,106.953,106.7772,106.7967,60351.0
2024-08-14 15:50:00,109.35,109.45,109.17,109.28,135106.0,106.7967,106.8944,106.6209,106.7284,135106.0
2024-08-14 15:55:00,109.29,109.46,109.25,109.26,522627.0,106.7381,106.9042,106.6991,106.7088,522627.0
2024-08-15 09:30:00,109.68,110.33,109.68,110.3,96344.0,107.119,107.7539,107.119,107.7246,96344.0
2024-08-15 09:35:00,110.28,110.63,110.27,110.56,57908.0,107.705,108.0469,107.6953,107.9785,57908.0
2024-08-15 09:40:00,110.6,110.62,110.26,110.32,97685.0,108.0176,108.0371,107.6855,107.7441,97685.0
2024-08-15 09:45:00,110.34,110.36,109.99,110.22,46101.0,107.7636,107.7832,107.4218,107.6464,46101.0
2024-08-15 09:50:00,110.26,110.26,109.93,109.95,40273.0,107.6855,107.6855,107.3632,107.3827,40273.0
2024-08-15 09:55:00,109.96,110.02,109.69,109.85,31364.0,107.3925,107.4511,107.1288,107.2851,31364.0
2024-08-15 10:00:00,109.84,110.02,109.77,110.0,33424.0,107.2753,107.4511,107.2069,107.4316,33424.0
2024-08-15 10:05:00,109.98,110.09,109.94,110.03,80298.0,107.412,107.5195,107.373,107.4609,80298.0
2024-08-15 10:10:00,110.06,110.1,109.91,110.05,61044.0,107.4902,107.5292,107.3437,107.4804,61044.0
2024-08-15 10:15:00,110.05,110.2,109.95,110.06,75969.0,107.4804,107.6269,107.3827,107.4902,75969.0
2024-08-15 10:20:00,110.06,110.1,109.9,110.09,43648.0,107.4902,107.5292,107.3339,107.5195,43648.0
2024-08-15 10:25:00,110.1,110.29,110.08,110.16,24101.0,107.5292,107.7148,107.5097,107.5878,24101.0
2024-08-15 10:30:00,110.18,110.44,110.16,110.34,41127.0,107.6074,107.8613,107.5878,107.7636,41127.0
2024-08-15 10:35:00,110.34,110.43,110.29,110.34,26755.0,107.7636,107.8515,107.7148,107.7636,26755.0
2024-08-15 10:40:00,110.34,110.47,110.29,110.47,35039.0,107.7636,107.8906,107.7148,107.8906,35039.0
2024-08-15 10:45:00,110.46,110.5,110.37,110.5,41140.0,107.8808,107.9199,107.7929,107.9199,41140.0
2024-08-15 10:50:00,110.5,110.58,110.49,110.57,48127.0,107.9199,107.998,107.9101,107.9883,48127.0
2024-08-15 10:55:00,110.57,110.7,110.55,110.7,64794.0,107.9883,108.1152,107.9687,108.1152,64794.0
2024-08-15 11:00:00,110.69,110.75,110.64,110.73,34112.0,108.1055,108.1641,108.0566,108.1445,34112.0
2024-08-15 11:05:00,110.72,110.86,110.7,110.81,29401.0,108.1348,108.2715,108.1152,108.2227,29401.0
2024-08-15 11:10:00,110.81,110.87,110.78,110.84,33937.0,108.2227,108.2813,108.1934,108.252,33937.0
2024-08-15 11:15:00,110.82,110.94,110.72,110.75,26434.0,108.2324,108.3496,108.1348,108.1641,26434.0
2024-08-15 11:20:00,110.76,110.97,110.74,110.94,36164.0,108.1738,108.3789,108.1543,108.3496,36164.0
2024-08-15 11:25:00,110.96,111.09,110.88,111.05,34461.0,108.3692,108.4961,108.291,108.457,34461.0
2024-08-15 11:30:00,111.07,111.14,111.01,111.05,147760.0,108.4766,108.5449,108.418,108.457,147760.0
2024-08-15 11:35:00,111.06,111.13,110.88,110.88,77933.0,108.4668,108.5352,108.291,108.291,77933.0
2024-08-15 11:40:00,110.88,110.93,110.77,110.84,26131.0,108.291,108.3399,108.1836,108.252,26131.0
2024-08-15 11:45:00,110.84,111.04,110.84,111.01,22700.0,108.252,108.4473,108.252,108.418,22700.0
2024-08-15 11:50:00,111.0,111.02,110.89,110.91,27931.0,108.4082,108.4277,108.3008,108.3203,27931.0
2024-08-15 11:55:00,110.91,110.94,110.82,110.82,28860.0,108.3203,108.3496,108.2324,108.2324,28860.0
2024-08-15 12:00:00,110.8,110.9,110.71,110.86,30459.0,108.2129,108.3106,108.125,108.2715,30459.0
2024-08-15 12:05:00,110.86,110.93,110.8,110.9,25541.0,108.2715,108.3399,108.2129,108.3106,25541.0
2024-08-15 12:10:00,110.91,110.99,110.8,110.85,32731.0,108.3203,108.3984,108.2129,108.2617,32731.0
2024-08-15 12:15:00,110.86,110.9,110.79,110.82,21967.0,108.2715,108.3106,108.2031,108.2324,21967.0
2024-08-15 12:20:00,110.83,110.88,110.81,110.87,21149.0,108.2422,108.291,108.2227,108.2813,21149.0
2024-08-15 12:25:00,110.87,110.94,110.85,110.85,23971.0,108.2813,108.3496,108.2617,108.2617,23971.0
2024-08-15 12:30:00,110.85,110.95,110.77,110.93,37846.0,108.2617,108.3594,108.1836,108.3399,37846.0
2024-08-15 12:35:00,110.92,110.92,110.78,110.8,18486.0,108.3301,108.3301,108.1934,108.2129,18486.0
2024-08-15 12:40:00,110.81,110.85,110.68,110.71,19564.0,108.2227,108.2617,108.0957,108.125,19564.0
2024-08-15 12:45:00,110.73,110.77,110.54,110.66,29196.0,108.1445,108.1836,107.959,108.0762,29196.0
2024-08-15 12:50:00,110.65,110.69,110.64,110.67,17323.0,108.0664,108.1055,108.0566,108.0859,17323.0
2024-08-15 12:55:00,110.69,110.78,110.69,110.76,15566.0,108.1055,108.1934,108.1055,108.1738,15566.0
2024-08-15 13:00:00,110.74,110.74,110.56,110.57,15469.0,108.1543,108.1543,107.9785,107.9883,15469.0
2024-08-15 13:05:00,110.58,110.66,110.51,110.61,28015.0,107.998,108.0762,107.9297,108.0273,28015.0
2024-08-15 13:10:00,110.61,110.71,110.58,110.67,16115.0,108.0273,108.125,107.998,108.0859,16115.0
2024-08-15 13:15:00,110.67,110.74,110.65,110.68,18103.0,108.0859,108.1543,108.0664,108.0957,18103.0
2024-08-15 13:20:00,110.69,110.72,110.62,110.67,16795.0,108.1055,108.1348,108.0371,108.0859,16795.0
2024-08-15 13:25:00,110.67,110.83,110.64,110.75,22621.0,108.0859,108.2422,108.0566,108.1641,22621.0
2024-08-15 13:30:00,110.75,110.81,110.74,110.77,34247.0,108.1641,108.2227,108.1543,108.1836,34247.0
2024-08-15 13:35:00,110.76,110.83,110.72,110.75,29402.0,108.1738,108.2422,108.1348,108.1641,29402.0
2024-08-15 13:40:00,110.74,110.76,110.69,110.69,25079.0,108.1543,108.1738,108.1055,108.1055,25079.0
2024-08-15 13:45:00,110.68,110.72,110.63,110.72,27307.0,108.0957,108.1348,108.0469,108.1348,27307.0
2024-08-15 13:50:00,110.72,110.84,110.7,110.8,34235.0,108.1348,108.252,108.1152,108.2129,34235.0
2024-08-15 13:55:00,110.82,110.83,110.7,110.72,27895.0,108.2324,108.2422,108.1152,108.1348,27895.0
2024-08-15 14:00:00,110.71,110.83,110.7,110.79,24658.0,108.125,108.2422,108.1152,108.2031,24658.0
2024-08-15 14:05:00,110.78,110.9,110.78,110.87,27511.0,108.1934,108.3106,108.1934,108.2813,27511.0
2024-08-15 14:10:00,110.87,110.93,110.84,110.89,24677.0,108.2813,108.3399,108.252,108.3008,24677.0
2024-08-15 14:15:00,110.88,110.89,110.82,110.85,23081.0,108.291,108.3008,108.2324,108.2617,23081.0
2024-08-15 14:20:00,110.85,110.86,110.75,110.76,24999.0,108.2617,108.2715,108.1641,108.1738,24999.0
2024-08-15 14:25:00,110.75,110.88,110.73,110.87,28965.0,108.1641,108.291,108.1445,108.2813,28965.0
2024-08-15 14:30:00,110.88,110.89,110.74,110.77,26686.0,108.291,108.3008,108.1543,108.1836,26686.0
2024-08-15 14:35:00,110.75,110.8,110.75,110.77,20214.0,108.1641,108.2129,108.1641,108.1836,20214.0
2024-08-15 14:40:00,110.78,110.9,110.77,110.83,31603.0,108.1934,108.3106,108.1836,108.2422,31603.0
2024-08-15 14:45:00,110.84,110.86,110.77,110.85,21061.0,108.252,108.2715,108.1836,108.2617,21061.0
2024-08-15 14:50:00,110.85,110.85,110.72,110.78,25480.0,108.2617,108.2617,108.1348,108.1934,25480.0
2024-08-15 14:55:00,110.77,110.82,110.73,110.76,28824.0,108.1836,108.2324,108.1445,108.1738,28824.0
2024-08-15 15:00:00,110.75,110.75,110.69,110.72,32650.0,108.1641,108.1641,108.1055,108.1348,32650.0
2024-08-15 15:05:00,110.72,110.9,110.72,110.86,38362.0,108.1348,108.3106,108.1348,108.2715,38362.0
2024-08-15 15:10:00,110.85,110.89,110.81,110.82,26873.0,108.2617,108.3008,108.2227,108.2324,26873.0
2024-08-15 15:15:00,110.82,110.89,110.79,110.82,32746.0,108.2324,108.3008,108.2031,108.2324,32746.0
2024-08-15 15:20:00,110.83,110.89,110.8,110.89,24978.0,108.2422,108.3008,108.2129,108.3008,24978.0
2024-08-15 15:25:00,110.89,110.99,110.87,110.97,32884.0,108.3008,108.3984,108.2813,108.3789,32884.0
2024-08-15 15:30:00,110.97,111.17,110.97,111.15,71613.0,108.3789,108.5742,108.3789,108.5547,71613.0
2024-08-15 15:35:00,111.16,111.28,111.12,111.28,42246.0,108.5645,108.6817,108.5254,108.6817,42246.0
2024-08-15 15:40:00,111.28,111.33,111.2,111.27,70544.0,108.6817,108.7305,108.6035,108.6719,70544.0
2024-08-15 15:45:00,111.27,111.35,111.22,111.32,116958.0,108.6719,108.75,108.6231,108.7207,116958.0
2024-08-15 15:50:00,111.31,111.37,111.12,111.2,156547.0,108.711,108.7696,108.5254,108.6035,156547.0
2024-08-15 15:55:00,111.2,111.28,111.11,111.24,414090.0,108.6035,108.6817,108.5156,108.6426,414090.0
2024-08-16 09:30:00,110.32,110.4,109.86,110.04,217699.0,107.7441,107.8222,107.2948,107.4706,217699.0
2024-08-16 09:35:00,110.06,110.32,109.95,109.98,55785.0,107.4902,107.7441,107.3827,107.412,55785.0
2024-08-16 09:40:00,109.99,110.63,109.96,110.5,52952.0,107.4218,108.0469,107.3925,107.9199,52952.0
2024-08-16 09:45:00,110.55,110.91,110.54,110.85,41385.0,107.9687,108.3203,107.959,108.2617,41385.0
2024-08-16 09:50:00,110.85,111.02,110.76,110.86,34047.0,108.2617,108.4277,108.1738,108.2715,34047.0
2024-08-16 09:55:00,110.88,110.99,110.7,110.81,28289.0,108.291,108.3984,108.1152,108.2227,28289.0
2024-08-16 10:00:00,110.78,110.89,110.77,110.86,33021.0,108.1934,108.3008,108.1836,108.2715,33021.0
2024-08-16 10:05:00,110.86,110.86,110.6,110.7,24837.0,108.2715,108.2715,108.0176,108.1152,24837.0
2024-08-16 10:10:00,110.68,110.71,110.51,110.58,15163.0,108.0957,108.125,107.9297,107.998,15163.0
2024-08-16 10:15:00,110.6,110.66,110.51,110.62,15744.0,108.0176,108.0762,107.9297,108.0371,15744.0
2024-08-16 10:20:00,110.61,110.61,110.42,110.42,19043.0,108.0273,108.0273,107.8418,107.8418,19043.0
2024-08-16 10:25:00,110.41,110.41,110.24,110.25,14616.0,107.832,107.832,107.666,107.6757,14616.0
2024-08-16 10:30:00,110.26,110.3,110.18,110.27,19376.0,107.6855,107.7246,107.6074,107.6953,19376.0
2024-08-16 10:35:00,110.23,110.35,110.2,110.22,27014.0,107.6562,107.7734,107.6269,107.6464,27014.0
2024-08-16 10:40:00,110.22,110.31,110.17,110.2,28907.0,107.6464,107.7343,107.5976,107.6269,28907.0
2024-08-16 10:45:00,110.21,110.46,110.21,110.39,16714.0,107.6367,107.8808,107.6367,107.8125,16714.0
2024-08-16 10:50:00,110.39,110.44,110.3,110.4,24448.0,107.8125,107.8613,107.7246,107.8222,24448.0
2024-08-16 10:55:00,110.42,110.57,110.4,110.46,24171.0,107.8418,107.9883,107.8222,107.8808,24171.0
2024-08-16 11:00:00,110.49,110.57,110.47,110.49,18845.0,107.9101,107.9883,107.8906,107.9101,18845.0
2024-08-16 11:05:00,110.49,110.51,110.43,110.49,13102.0,107.9101,107.9297,107.8515,107.9101,13102.0
2024-08-16 11:10:00,110.51,110.56,110.44,110.55,20827.0,107.9297,107.9785,107.8613,107.9687,20827.0
2024-08-16 11:15:00,110.53,110.64,110.46,110.61,23159.0,107.9492,108.0566,107.8808,108.0273,23159.0
2024-08-16 11:20:00,110.59,110.66,110.48,110.6,30262.0,108.0078,108.0762,107.9004,108.0176,30262.0
2024-08-16 11:25:00,110.62,110.66,110.51,110.61,25859.0,108.0371,108.0762,107.9297,108.0273,25859.0
2024-08-16 11:30:00,110.59,110.7,110.52,110.66,24631.0,108.0078,108.1152,107.9394,108.0762,24631.0
2024-08-16 11:35:00,110.67,110.73,110.59,110.64,22713.0,108.0859,108.1445,108.0078,108.0566,22713.0
2024-08-16 11:40:00,110.63,110.65,110.46,110.54,18349.0,108.0469,108.0664,107.8808,107.959,18349.0
2024-08-16 11:45:00,110.54,110.77,110.54,110.72,22056.0,107.959,108.1836,107.959,108.1348,22056.0
2024-08-16 11:50:00,110.72,110.75,110.62,110.69,26422.0,108.1348,108.1641,108.0371,108.1055,26422.0
2024-08-16 11:55:00,110.71,110.76,110.65,110.65,22105.0,108.125,108.1738,108.0664,108.0664,22105.0
2024-08-16 12:00:00,110.67,110.77,110.65,110.73,14136.0,108.0859,108.1836,108.0664,108.1445,14136.0
2024-08-16 12:05:00,110.74,110.83,110.73,110.8,22521.0,108.1543,108.2422,108.1445,108.2129,22521.0
2024-08-16 12:10:00,110.8,110.9,110.79,110.86,19652.0,108.2129,108.3106,108.2031,108.2715,19652.0
2024-08-16 12:15:00,110.86,110.92,110.83,110.9,21613.0,108.2715,108.3301,108.2422,108.3106,21613.0
2024-08-16 12:20:00,110.89,110.91,110.82,110.84,14197.0,108.3008,108.3203,108.2324,108.252,14197.0
2024-08-16 12:25:00,110.83,110.85,110.76,110.78,13103.0,108.2422,108.2617,108.1738,108.1934,13103.0
2024-08-16 12:30:00,110.77,110.86,110.76,110.81,16175.0,108.1836,108.2715,108.1738,108.2227,16175.0
2024-08-16 12:35:00,110.81,110.88,110.77,110.86,20015.0,108.2227,108.291,108.1836,108.2715,20015.0
2024-08-16 12:40:00,110.85,110.97,110.84,110.96,22727.0,108.2617,108.3789,108.252,108.3692,22727.0
2024-08-16 12:45:00,110.95,110.98,110.89,110.93,19397.0,108.3594,108.3887,108.3008,108.3399,19397.0
2024-08-16 12:50:00,110.94,111.04,110.92,111.03,18334.0,108.3496,108.4473,108.3301,108.4375,18334.0
2024-08-16 12:55:00,111.04,111.1,111.0,111.04,14773.0,108.4473,108.5059,108.4082,108.4473,14773.0
2024-08-16 13:00:00,111.05,111.09,111.02,111.03,26899.0,108.457,108.4961,108.4277,108.4375,26899.0
2024-08-16 13:05:00,111.03,111.11,110.96,110.96,17861.0,108.4375,108.5156,108.3692,108.3692,17861.0
2024-08-16 13:10:00,110.98,111.05,110.95,111.03,13971.0,108.3887,108.457,108.3594,108.4375,13971.0
2024-08-16 13:15:00,111.02,111.13,111.01,111.12,26754.0,108.4277,108.5352,108.418,108.5254,26754.0
2024-08-16 13:20:00,111.12,111.15,111.07,111.12,13059.0,108.5254,108.5547,108.4766,108.5254,13059.0
2024-08-16 13:25:00,111.11,111.13,111.05,111.11,18230.0,108.5156,108.5352,108.457,108.5156,18230.0
2024-08-16 13:30:00,111.1,111.14,111.06,111.07,12648.0,108.5059,108.5449,108.4668,108.4766,12648.0
2024-08-16 13:35:00,111.08,111.14,111.05,111.05,22417.0,108.4863,108.5449,108.457,108.457,22417.0
2024-08-16 13:40:00,111.05,111.09,111.0,111.03,13554.0,108.457,108.4961,108.4082,108.4375,13554.0
2024-08-16 13:45:00,111.04,111.16,111.03,111.16,16903.0,108.4473,108.5645,108.4375,108.5645,16903.0
2024-08-16 13:50:00,111.15,111.15,111.01,111.06,20349.0,108.5547,108.5547,108.418,108.4668,20349.0
2024-08-16 13:55:00,111.05,111.22,111.05,111.2,22990.0,108.457,108.6231,108.457,108.6035,22990.0
2024-08-16 14:00:00,111.21,111.21,111.12,111.13,15290.0,108.6133,108.6133,108.5254,108.5352,15290.0
2024-08-16 14:05:00,111.15,111.2,111.09,111.09,26034.0,108.5547,108.6035,108.4961,108.4961,26034.0
2024-08-16 14:10:00,111.11,111.16,111.05,111.1,18424.0,108.5156,108.5645,108.457,108.5059,18424.0
2024-08-16 14:15:00,111.11,111.19,111.09,111.19,18771.0,108.5156,108.5938,108.4961,108.5938,18771.0
2024-08-16 14:20:00,111.17,111.2,111.05,111.1,15339.0,108.5742,108.6035,108.457,108.5059,15339.0
2024-08-16 14:25:00,111.1,111.14,110.96,110.98,17454.0,108.5059,108.5449,108.3692,108.3887,17454.0
2024-08-16 14:30:00,110.99,110.99,110.94,110.97,14187.0,108.3984,108.3984,108.3496,108.3789,14187.0
2024-08-16 14:35:00,110.99,111.02,110.95,110.96,11438.0,108.3984,108.4277,108.3594,108.3692,11438.0
2024-08-16 14:40:00,110.97,111.0,110.92,110.96,12989.0,108.3789,108.4082,108.3301,108.3692,12989.0
2024-08-16 14:45:00,110.95,110.99,110.91,110.93,22979.0,108.3594,108.3984,108.3203,108.3399,22979.0
2024-08-16 14:50:00,110.94,111.03,110.92,110.97,14970.0,108.3496,108.4375,108.3301,108.3789,14970.0
2024-08-16 14:55:00,110.98,111.0,110.95,110.98,12912.0,108.3887,108.4082,108.3594,108.3887,12912.0
2024-08-16 15:00:00,110.97,111.04,110.96,110.98,16391.0,108.3789,108.4473,108.3692,108.3887,16391.0
2024-08-16 15:05:00,110.99,111.07,110.97,111.05,17084.0,108.3984,108.4766,108.3789,108.457,17084.0
2024-08-16 15:10:00,111.04,111.08,111.02,111.05,15203.0,108.4473,108.4863,108.4277,108.457,15203.0
2024-08-16 15:15:00,111.05,111.07,111.02,111.04,18919.0,108.457,108.4766,108.4277,108.4473,18919.0
2024-08-16 15:20:00,111.04,111.08,111.02,111.08,22006.0,108.4473,108.4863,108.4277,108.4863,22006.0
2024-08-16 15:25:00,111.08,111.19,111.07,111.1,22272.0,108.4863,108.5938,108.4766,108.5059,22272.0
2024-08-16 15:30:00,111.09,111.21,111.06,111.2,34783.0,108.4961,108.6133,108.4668,108.6035,34783.0
2024-08-16 15:35:00,111.22,111.38,111.22,111.34,29088.0,108.6231,108.7793,108.6231,108.7403,29088.0
2024-08-16 15:40:00,111.35,111.36,111.22,111.25,47721.0,108.75,108.7598,108.6231,108.6524,47721.0
2024-08-16 15:45:00,111.23,111.28,111.06,111.09,34622.0,108.6328,108.6817,108.4668,108.4961,34622.0
2024-08-16 15:50:00,111.09,111.16,111.02,111.12,58788.0,108.4961,108.5645,108.4277,108.5254,58788.0
2024-08-16 15:55:00,111.12,111.29,111.09,111.18,183744.0,108.5254,108.6914,108.4961,108.584,183744.0
2024-08-19 09:30:00,111.22,111.71,111.12,111.69,81280.0,108.6231,109.1016,108.5254,109.0821,81280.0
2024-08-19 09:35:00,111.68,111.84,111.64,111.72,29651.0,109.0723,109.2286,109.0333,109.1114,29651.0
2024-08-19 09:40:00,111.75,111.89,111.55,111.63,46803.0,109.1407,109.2774,108.9454,109.0235,46803.0
2024-08-19 09:45:00,111.64,111.77,111.48,111.55,17522.0,109.0333,109.1602,108.877,108.9454,17522.0
2024-08-19 09:50:00,111.57,111.6,111.4,111.56,30074.0,108.9649,108.9942,108.7989,108.9551,30074.0
2024-08-19 09:55:00,111.56,111.57,111.33,111.4,17595.0,108.9551,108.9649,108.7305,108.7989,17595.0
2024-08-19 10:00:00,111.41,111.45,111.19,111.37,27553.0,108.8086,108.8477,108.5938,108.7696,27553.0
2024-08-19 10:05:00,111.38,111.45,111.32,111.36,24141.0,108.7793,108.8477,108.7207,108.7598,24141.0
2024-08-19 10:10:00,111.34,111.51,111.27,111.45,21299.0,108.7403,108.9063,108.6719,108.8477,21299.0
2024-08-19 10:15:00,111.46,111.79,111.45,111.75,26315.0,108.8575,109.1798,108.8477,109.1407,26315.0
2024-08-19 10:20:00,111.75,111.79,111.59,111.59,31014.0,109.1407,109.1798,108.9844,108.9844,31014.0
2024-08-19 10:25:00,111.58,111.95,111.58,111.92,43026.0,108.9747,109.336,108.9747,109.3067,43026.0
2024-08-19 10:30:00,111.92,112.19,111.81,112.19,54395.0,109.3067,109.5704,109.1993,109.5704,54395.0
2024-08-19 10:35:00,112.2,112.63,112.19,112.63,38710.0,109.5802,110.0002,109.5704,110.0002,38710.0
2024-08-19 10:40:00,112.63,112.71,112.46,112.53,29436.0,110.0002,110.0783,109.8341,109.9025,29436.0
2024-08-19 10:45:00,112.52,112.68,112.41,112.63,29193.0,109.8927,110.049,109.7853,110.0002,29193.0
2024-08-19 10:50:00,112.69,112.75,112.65,112.7,27165.0,110.0588,110.1174,110.0197,110.0685,27165.0
2024-08-19 10:55:00,112.69,112.74,112.62,112.67,36468.0,110.0588,110.1076,109.9904,110.0392,36468.0
2024-08-19 11:00:00,112.67,112.7,112.39,112.43,60912.0,110.0392,110.0685,109.7658,109.8048,60912.0
2024-08-19 11:05:00,112.4,112.57,112.4,112.53,25023.0,109.7755,109.9416,109.7755,109.9025,25023.0
2024-08-19 11:10:00,112.55,112.69,112.53,112.58,25758.0,109.922,110.0588,109.9025,109.9513,25758.0
2024-08-19 11:15:00,112.59,112.69,112.56,112.63,25108.0,109.9611,110.0588,109.9318,110.0002,25108.0
2024-08-19 11:20:00,112.63,112.63,112.47,112.51,18329.0,110.0002,110.0002,109.8439,109.883,18329.0
2024-08-19 11:25:00,112.49,112.54,112.41,112.42,13700.0,109.8634,109.9123,109.7853,109.7951,13700.0
2024-08-19 11:30:00,112.4,112.43,112.3,112.32,25019.0,109.7755,109.8048,109.6779,109.6974,25019.0
2024-08-19 11:35:00,112.29,112.34,112.23,112.24,27605.0,109.6681,109.7169,109.6095,109.6193,27605.0
2024-08-19 11:40:00,112.24,112.26,112.06,112.15,23285.0,109.6193,109.6388,109.4435,109.5314,23285.0
2024-08-19 11:45:00,112.15,112.19,112.08,112.17,17950.0,109.5314,109.5704,109.463,109.5509,17950.0
2024-08-19 11:50:00,112.19,112.23,112.14,112.23,17682.0,109.5704,109.6095,109.5216,109.6095,17682.0
2024-08-19 11:55:00,112.22,112.23,112.02,112.03,37305.0,109.5997,109.6095,109.4044,109.4142,37305.0
2024-08-19 12:00:00,112.04,112.31,112.02,112.12,138706.0,109.4239,109.6876,109.4044,109.5021,138706.0
2024-08-19 12:05:00,112.09,112.18,112.05,112.07,17221.0,109.4728,109.5607,109.4337,109.4532,17221.0
2024-08-19 12:10:00,112.08,112.29,112.06,112.25,12907.0,109.463,109.6681,109.4435,109.629,12907.0
2024-08-19 12:15:00,112.27,112.29,112.06,112.07,22315.0,109.6486,109.6681,109.4435,109.4532,22315.0
2024-08-19 12:20:00,112.08,112.13,112.05,112.06,23072.0,109.463,109.5118,109.4337,109.4435,23072.0
2024-08-19 12:25:00,112.05,112.11,112.0,112.06,30389.0,109.4337,109.4923,109.3849,109.4435,30389.0
2024-08-19 12:30:00,112.05,112.06,111.97,111.98,15181.0,109.4337,109.4435,109.3556,109.3653,15181.0
2024-08-19 12:35:00,112.0,112.19,111.99,112.17,12460.0,109.3849,109.5704,109.3751,109.5509,12460.0
2024-08-19 12:40:00,112.18,112.22,112.08,112.09,14021.0,109.5607,109.5997,109.463,109.4728,14021.0
2024-08-19 12:45:00,112.08,112.22,112.08,112.22,12968.0,109.463,109.5997,109.463,109.5997,12968.0
2024-08-19 12:50:00,112.22,112.26,112.15,112.17,15388.0,109.5997,109.6388,109.5314,109.5509,15388.0
2024-08-19 12:55:00,112.16,112.33,112.14,112.28,23146.0,109.5411,109.7072,109.5216,109.6583,23146.0
2024-08-19 13:00:00,112.26,112.31,112.24,112.3,46836.0,109.6388,109.6876,109.6193,109.6779,46836.0
2024-08-19 13:05:00,112.3,112.36,112.28,112.32,42617.0,109.6779,109.7365,109.6583,109.6974,42617.0
2024-08-19 13:10:00,112.32,112.35,112.14,112.21,38354.0,109.6974,109.7267,109.5216,109.59,38354.0
2024-08-19 13:15:00,112.2,112.21,112.13,112.17,14343.0,109.5802,109.59,109.5118,109.5509,14343.0
2024-08-19 13:20:00,112.18,112.34,112.12,112.29,101148.0,109.5607,109.7169,109.5021,109.6681,101148.0
2024-08-19 13:25:00,112.28,112.33,112.22,112.31,69248.0,109.6583,109.7072,109.5997,109.6876,69248.0
2024-08-19 13:30:00,112.32,112.38,112.2,112.36,32211.0,109.6974,109.756,109.5802,109.7365,32211.0
2024-08-19 13:35:00,112.34,112.4,112.25,112.26,18474.0,109.7169,109.7755,109.629,109.6388,18474.0
2024-08-19 13:40:00,112.27,112.32,112.22,112.25,17145.0,109.6486,109.6974,109.5997,109.629,17145.0
2024-08-19 13:45:00,112.26,112.29,112.07,112.12,32990.0,109.6388,109.6681,109.4532,109.5021,32990.0
2024-08-19 13:50:00,112.13,112.14,112.02,112.06,28022.0,109.5118,109.5216,109.4044,109.4435,28022.0
2024-08-19 13:55:00,112.07,112.18,112.05,112.06,20529.0,109.4532,109.5607,109.4337,109.4435,20529.0
2024-08-19 14:00:00,112.07,112.17,112.01,112.16,45009.0,109.4532,109.5509,109.3946,109.5411,45009.0
2024-08-19 14:05:00,112.15,112.16,112.06,112.08,21324.0,109.5314,109.5411,109.4435,109.463,21324.0
2024-08-19 14:10:00,112.08,112.11,112.01,112.08,22346.0,109.463,109.4923,109.3946,109.463,22346.0
2024-08-19 14:15:00,112.09,112.17,112.05,112.09,12880.0,109.4728,109.5509,109.4337,109.4728,12880.0
2024-08-19 14:20:00,112.09,112.13,111.99,112.05,42678.0,109.4728,109.5118,109.3751,109.4337,42678.0
2024-08-19 14:25:00,112.05,112.08,112.0,112.01,16764.0,109.4337,109.463,109.3849,109.3946,16764.0
2024-08-19 14:30:00,112.02,112.07,111.98,112.0,34036.0,109.4044,109.4532,109.3653,109.3849,34036.0
2024-08-19 14:35:00,112.0,112.12,111.96,112.01,66687.0,109.3849,109.5021,109.3458,109.3946,66687.0
2024-08-19 14:40:00,112.02,112.08,111.96,112.01,24714.0,109.4044,109.463,109.3458,109.3946,24714.0
2024-08-19 14:45:00,112.01,112.04,111.96,111.96,12950.0,109.3946,109.4239,109.3458,109.3458,12950.0
2024-08-19 14:50:00,111.97,112.1,111.93,112.07,20553.0,109.3556,109.4825,109.3165,109.4532,20553.0
2024-08-19 14:55:00,112.08,112.13,112.03,112.07,24630.0,109.463,109.5118,109.4142,109.4532,24630.0
2024-08-19 15:00:00,112.07,112.11,112.04,112.07,19681.0,109.4532,109.4923,109.4239,109.4532,19681.0
2024-08-19 15:05:00,112.08,112.15,112.06,112.06,19499.0,109.463,109.5314,109.4435,109.4435,19499.0
2024-08-19 15:10:00,112.08,112.12,112.06,112.11,19362.0,109.463,109.5021,109.4435,109.4923,19362.0
2024-08-19 15:15:00,112.11,112.12,112.08,112.12,19829.0,109.4923,109.5021,109.463,109.5021,19829.0
2024-08-19 15:20:00,112.12,112.12,111.96,111.97,32039.0,109.5021,109.5021,109.3458,109.3556,32039.0
2024-08-19 15:25:00,111.97,112.06,111.97,112.03,30611.0,109.3556,109.4435,109.3556,109.4142,30611.0
2024-08-19 15:30:00,112.02,112.06,111.96,111.98,36120.0,109.4044,109.4435,109.3458,109.3653,36120.0
2024-08-19 15:35:00,111.98,112.0,111.85,111.88,36128.0,109.3653,109.3849,109.2384,109.2677,36128.0
2024-08-19 15:40:00,111.88,111.89,111.8,111.84,26440.0,109.2677,109.2774,109.1895,109.2286,26440.0
2024-08-19 15:45:00,111.82,112.02,111.81,111.96,47022.0,109.2091,109.4044,109.1993,109.3458,47022.0
2024-08-19 15:50:00,111.97,112.01,111.82,111.86,79860.0,109.3556,109.3946,109.2091,109.2481,79860.0
2024-08-19 15:55:00,111.88,111.89,111.69,111.74,226540.0,109.2677,109.2774,109.0821,109.1309,226540.0
2024-08-20 09:30:00,111.57,111.81,111.3,111.4,70208.0,108.9649,109.1993,108.7012,108.7989,70208.0
2024-08-20 09:35:00,111.38,111.38,111.09,111.1,17489.0,108.7793,108.7793,108.4961,108.5059,17489.0
2024-08-20 09:40:00,111.17,111.3,111.01,111.03,20042.0,108.5742,108.7012,108.418,108.4375,20042.0
2024-08-20 09:45:00,111.0,111.1,110.46,110.59,38666.0,108.4082,108.5059,107.8808,108.0078,38666.0
2024-08-20 09:50:00,110.59,110.77,110.46,110.75,40530.0,108.0078,108.1836,107.8808,108.1641,40530.0
2024-08-20 09:55:00,110.76,110.9,110.73,110.84,30889.0,108.1738,108.3106,108.1445,108.252,30889.0
2024-08-20 10:00:00,110.84,110.99,110.8,110.86,26673.0,108.252,108.3984,108.2129,108.2715,26673.0
2024-08-20 10:05:00,110.84,110.95,110.82,110.89,13635.0,108.252,108.3594,108.2324,108.3008,13635.0
2024-08-20 10:10:00,110.88,110.92,110.78,110.86,15955.0,108.291,108.3301,108.1934,108.2715,15955.0
2024-08-20 10:15:00,110.87,110.87,110.51,110.53,28455.0,108.2813,108.2813,107.9297,107.9492,28455.0
2024-08-20 10:20:00,110.54,110.55,110.3,110.31,22688.0,107.959,107.9687,107.7246,107.7343,22688.0
2024-08-20 10:25:00,110.32,110.39,110.24,110.34,17021.0,107.7441,107.8125,107.666,107.7636,17021.0
2024-08-20 10:30:00,110.29,110.3,109.96,110.06,31255.0,107.7148,107.7246,107.3925,107.4902,31255.0
2024-08-20 10:35:00,110.06,110.19,109.98,110.1,20325.0,107.4902,107.6171,107.412,107.5292,20325.0
2024-08-20 10:40:00,110.12,110.13,109.87,109.87,18184.0,107.5488,107.5585,107.3046,107.3046,18184.0
2024-08-20 10:45:00,109.89,109.92,109.63,109.63,47192.0,107.3241,107.3534,107.0702,107.0702,47192.0
2024-08-20 10:50:00,109.63,109.7,109.54,109.58,26408.0,107.0702,107.1386,106.9823,107.0214,26408.0
2024-08-20 10:55:00,109.56,109.7,109.54,109.61,24497.0,107.0018,107.1386,106.9823,107.0507,24497.0
2024-08-20 11:00:00,109.62,109.68,109.47,109.49,33915.0,107.0604,107.119,106.9139,106.9335,33915.0
2024-08-20 11:05:00,109.48,109.58,109.36,109.4,48398.0,106.9237,107.0214,106.8065,106.8456,48398.0
2024-08-20 11:10:00,109.4,109.46,109.19,109.2,27189.0,106.8456,106.9042,106.6405,106.6502,27189.0
2024-08-20 11:15:00,109.19,109.31,109.15,109.3,33877.0,106.6405,106.7577,106.6014,106.7479,33877.0
2024-08-20 11:20:00,109.34,109.47,109.22,109.26,23703.0,106.787,106.9139,106.6698,106.7088,23703.0
2024-08-20 11:25:00,109.23,109.35,109.16,109.21,20319.0,106.6795,106.7967,106.6112,106.66,20319.0
2024-08-20 11:30:00,109.21,109.31,109.12,109.26,35077.0,106.66,106.7577,106.5721,106.7088,35077.0
2024-08-20 11:35:00,109.3,109.44,109.2,109.38,20778.0,106.7479,106.8846,106.6502,106.826,20778.0
2024-08-20 11:40:00,109.37,109.37,108.98,108.98,44808.0,106.8163,106.8163,106.4354,106.4354,44808.0
2024-08-20 11:45:00,108.99,109.05,108.85,108.89,25242.0,106.4451,106.5037,106.3084,106.3475,25242.0
2024-08-20 11:50:00,108.92,109.1,108.87,109.1,12792.0,106.3768,106.5526,106.328,106.5526,12792.0
2024-08-20 11:55:00,109.09,109.2,109.01,109.16,29501.0,106.5428,106.6502,106.4647,106.6112,29501.0
2024-08-20 12:00:00,109.17,109.53,109.17,109.49,45772.0,106.6209,106.9725,106.6209,106.9335,45772.0
2024-08-20 12:05:00,109.5,109.57,109.44,109.56,18087.0,106.9432,107.0116,106.8846,107.0018,18087.0
2024-08-20 12:10:00,109.58,109.69,109.49,109.69,17517.0,107.0214,107.1288,106.9335,107.1288,17517.0
2024-08-20 12:15:00,109.7,109.75,109.46,109.46,20246.0,107.1386,107.1874,106.9042,106.9042,20246.0
2024-08-20 12:20:00,109.48,109.66,109.48,109.66,18968.0,106.9237,107.0995,106.9237,107.0995,18968.0
2024-08-20 12:25:00,109.64,109.78,109.62,109.7,19463.0,107.08,107.2167,107.0604,107.1386,19463.0
2024-08-20 12:30:00,109.68,109.7,109.5,109.53,35282.0,107.119,107.1386,106.9432,106.9725,35282.0
2024-08-20 12:35:00,109.54,109.72,109.54,109.68,13751.0,106.9823,107.1581,106.9823,107.119,13751.0
2024-08-20 12:40:00,109.7,109.77,109.59,109.72,11644.0,107.1386,107.2069,107.0311,107.1581,11644.0
2024-08-20 12:45:00,109.71,109.75,109.63,109.7,12990.0,107.1483,107.1874,107.0702,107.1386,12990.0
2024-08-20 12:50:00,109.75,109.75,109.64,109.68,8961.0,107.1874,107.1874,107.08,107.119,8961.0
2024-08-20 12:55:00,109.7,109.82,109.67,109.75,13794.0,107.1386,107.2558,107.1093,107.1874,13794.0
2024-08-20 13:00:00,109.74,109.74,109.54,109.56,13467.0,107.1776,107.1776,106.9823,107.0018,13467.0
2024-08-20 13:05:00,109.57,109.79,109.51,109.77,11930.0,107.0116,107.2265,106.953,107.2069,11930.0
2024-08-20 13:10:00,109.77,109.79,109.69,109.72,12866.0,107.2069,107.2265,107.1288,107.1581,12866.0
2024-08-20 13:15:00,109.7,109.82,109.7,109.76,16052.0,107.1386,107.2558,107.1386,107.1972,16052.0
2024-08-20 13:20:00,109.77,109.85,109.73,109.85,23209.0,107.2069,107.2851,107.1679,107.2851,23209.0
2024-08-20 13:25:00,109.85,109.92,109.82,109.85,28182.0,107.2851,107.3534,107.2558,107.2851,28182.0
2024-08-20 13:30:00,109.85,109.87,109.69,109.75,20845.0,107.2851,107.3046,107.1288,107.1874,20845.0
2024-08-20 13:35:00,109.73,109.9,109.69,109.83,25190.0,107.1679,107.3339,107.1288,107.2655,25190.0
2024-08-20 13:40:00,109.83,109.88,109.77,109.86,16032.0,107.2655,107.3144,107.2069,107.2948,16032.0
2024-08-20 13:45:00,109.84,109.86,109.74,109.74,13560.0,107.2753,107.2948,107.1776,107.1776,13560.0
2024-08-20 13:50:00,109.72,109.81,109.68,109.79,14325.0,107.1581,107.246,107.119,107.2265,14325.0
2024-08-20 13:55:00,109.8,109.81,109.71,109.76,20921.0,107.2362,107.246,107.1483,107.1972,20921.0
2024-08-20 14:00:00,109.75,109.79,109.7,109.75,18664.0,107.1874,107.2265,107.1386,107.1874,18664.0
2024-08-20 14:05:00,109.74,109.87,109.69,109.86,16659.0,107.1776,107.3046,107.1288,107.2948,16659.0
2024-08-20 14:10:00,109.87,110.0,109.75,109.84,84599.0,107.3046,107.4316,107.1874,107.2753,84599.0
2024-08-20 14:15:00,109.85,110.03,109.85,109.94,16352.0,107.2851,107.4609,107.2851,107.373,16352.0
2024-08-20 14:20:00,109.94,109.98,109.87,109.97,19087.0,107.373,107.412,107.3046,107.4023,19087.0
2024-08-20 14:25:00,109.96,110.1,109.9,109.96,114263.0,107.3925,107.5292,107.3339,107.3925,114263.0
2024-08-20 14:30:00,109.99,110.04,109.93,109.96,22380.0,107.4218,107.4706,107.3632,107.3925,22380.0
2024-08-20 14:35:00,109.96,110.12,109.95,110.11,22934.0,107.3925,107.5488,107.3827,107.539,22934.0
2024-08-20 14:40:00,110.1,110.13,110.04,110.08,27527.0,107.5292,107.5585,107.4706,107.5097,27527.0
2024-08-20 14:45:00,110.09,110.28,110.08,110.28,30837.0,107.5195,107.705,107.5097,107.705,30837.0
2024-08-20 14:50:00,110.29,110.33,110.25,110.3,28432.0,107.7148,107.7539,107.6757,107.7246,28432.0
2024-08-20 14:55:00,110.29,110.3,110.16,110.22,23757.0,107.7148,107.7246,107.5878,107.6464,23757.0
2024-08-20 15:00:00,110.21,110.37,110.16,110.36,46056.0,107.6367,107.7929,107.5878,107.7832,46056.0
2024-08-20 15:05:00,110.37,110.56,110.35,110.56,35254.0,107.7929,107.9785,107.7734,107.9785,35254.0
2024-08-20 15:10:00,110.56,110.58,110.48,110.49,39997.0,107.9785,107.998,107.9004,107.9101,39997.0
2024-08-20 15:15:00,110.49,110.51,110.4,110.45,33316.0,107.9101,107.9297,107.8222,107.8711,33316.0
2024-08-20 15:20:00,110.46,110.5,110.38,110.5,28820.0,107.8808,107.9199,107.8027,107.9199,28820.0
2024-08-20 15:25:00,110.5,110.5,110.44,110.45,25661.0,107.9199,107.9199,107.8613,107.8711,25661.0
2024-08-20 15:30:00,110.44,110.47,110.38,110.46,34297.0,107.8613,107.8906,107.8027,107.8808,34297.0
2024-08-20 15:35:00,110.45,110.49,110.34,110.36,27587.0,107.8711,107.9101,107.7636,107.7832,27587.0
2024-08-20 15:40:00,110.35,110.35,110.18,110.2,40488.0,107.7734,107.7734,107.6074,107.6269,40488.0
2024-08-20 15:45:00,110.2,110.29,110.05,110.27,54722.0,107.6269,107.7148,107.4804,107.6953,54722.0
2024-08-20 15:50:00,110.29,110.32,110.01,110.06,77295.0,107.7148,107.7441,107.4413,107.4902,77295.0
2024-08-20 15:55:00,110.07,110.09,109.79,109.86,279392.0,107.4999,107.5195,107.2265,107.2948,279392.0
2024-08-21 09:30:00,110.81,111.19,110.29,110.55,73191.0,108.2227,108.5938,107.7148,107.9687,73191.0
2024-08-21 09:35:00,110.55,110.55,110.18,110.34,27923.0,107.9687,107.9687,107.6074,107.7636,27923.0
2024-08-21 09:40:00,110.16,110.3,109.95,110.0,43910.0,107.5878,107.7246,107.3827,107.4316,43910.0
2024-08-21 09:45:00,110.01,110.14,109.96,110.02,15448.0,107.4413,107.5683,107.3925,107.4511,15448.0
2024-08-21 09:50:00,110.03,110.04,109.8,109.92,18736.0,107.4609,107.4706,107.2362,107.3534,18736.0
2024-08-21 09:55:00,109.93,110.06,109.81,109.95,30693.0,107.3632,107.4902,107.246,107.3827,30693.0
2024-08-21 10:00:00,109.9,110.01,109.8,109.96,17128.0,107.3339,107.4413,107.2362,107.3925,17128.0
2024-08-21 10:05:00,109.98,110.23,109.93,110.19,16349.0,107.412,107.6562,107.3632,107.6171,16349.0
2024-08-21 10:10:00,110.17,110.18,109.93,109.95,17009.0,107.5976,107.6074,107.3632,107.3827,17009.0
2024-08-21 10:15:00,109.99,110.02,109.81,110.0,10869.0,107.4218,107.4511,107.246,107.4316,10869.0
2024-08-21 10:20:00,110.0,110.11,109.95,110.1,12013.0,107.4316,107.539,107.3827,107.5292,12013.0
2024-08-21 10:25:00,110.11,110.55,110.11,110.41,20248.0,107.539,107.9687,107.539,107.832,20248.0
2024-08-21 10:30:00,110.48,110.67,110.44,110.64,17927.0,107.9004,108.0859,107.8613,108.0566,17927.0
2024-08-21 10:35:00,110.63,110.81,110.55,110.76,20824.0,108.0469,108.2227,107.9687,108.1738,20824.0
2024-08-21 10:40:00,110.76,110.92,110.69,110.75,26850.0,108.1738,108.3301,108.1055,108.1641,26850.0
2024-08-21 10:45:00,110.74,110.78,110.58,110.59,15142.0,108.1543,108.1934,107.998,108.0078,15142.0
2024-08-21 10:50:00,110.6,110.61,110.32,110.45,21009.0,108.0176,108.0273,107.7441,107.8711,21009.0
2024-08-21 10:55:00,110.42,110.49,110.37,110.49,12677.0,107.8418,107.9101,107.7929,107.9101,12677.0
2024-08-21 11:00:00,110.48,110.51,110.34,110.41,19591.0,107.9004,107.9297,107.7636,107.832,19591.0
2024-08-21 11:05:00,110.4,110.57,110.38,110.53,24206.0,107.8222,107.9883,107.8027,107.9492,24206.0
2024-08-21 11:10:00,110.58,110.78,110.54,110.73,30877.0,107.998,108.1934,107.959,108.1445,30877.0
2024-08-21 11:15:00,110.74,110.8,110.6,110.67,21116.0,108.1543,108.2129,108.0176,108.0859,21116.0
2024-08-21 11:20:00,110.69,110.71,110.57,110.57,12642.0,108.1055,108.125,107.9883,107.9883,12642.0
2024-08-21 11:25:00,110.57,110.62,110.42,110.45,10783.0,107.9883,108.0371,107.8418,107.8711,10783.0
2024-08-21 11:30:00,110.43,110.57,110.41,110.54,23842.0,107.8515,107.9883,107.832,107.959,23842.0
2024-08-21 11:35:00,110.55,110.56,110.45,110.48,16066.0,107.9687,107.9785,107.8711,107.9004,16066.0
2024-08-21 11:40:00,110.49,110.51,110.41,110.47,18478.0,107.9101,107.9297,107.832,107.8906,18478.0
2024-08-21 11:45:00,110.47,110.49,110.28,110.29,24292.0,107.8906,107.9101,107.705,107.7148,24292.0
2024-08-21 11:50:00,110.27,110.27,110.08,110.08,26615.0,107.6953,107.6953,107.5097,107.5097,26615.0
2024-08-21 11:55:00,110.06,110.06,109.9,109.94,16569.0,107.4902,107.4902,107.3339,107.373,16569.0
2024-08-21 12:00:00,109.92,109.93,109.77,109.88,56294.0,107.3534,107.3632,107.2069,107.3144,56294.0
2024-08-21 12:05:00,109.9,109.96,109.85,109.86,20295.0,107.3339,107.3925,107.2851,107.2948,20295.0
2024-08-21 12:10:00,109.86,109.94,109.82,109.86,20089.0,107.2948,107.373,107.2558,107.2948,20089.0
2024-08-21 12:15:00,109.86,109.94,109.78,109.84,17811.0,107.2948,107.373,107.2167,107.2753,17811.0
2024-08-21 12:20:00,109.84,110.03,109.8,110.01,14767.0,107.2753,107.4609,107.2362,107.4413,14767.0
2024-08-21 12:25:00,110.01,110.06,109.93,109.98,12261.0,107.4413,107.4902,107.3632,107.412,12261.0
2024-08-21 12:30:00,109.98,109.99,109.84,109.89,10597.0,107.412,107.4218,107.2753,107.3241,10597.0
2024-08-21 12:35:00,109.91,110.02,109.88,109.97,14391.0,107.3437,107.4511,107.3144,107.4023,14391.0
2024-08-21 12:40:00,109.98,109.98,109.88,109.97,11960.0,107.412,107.412,107.3144,107.4023,11960.0
2024-08-21 12:45:00,109.95,109.95,109.84,109.91,21887.0,107.3827,107.3827,107.2753,107.3437,21887.0
2024-08-21 12:50:00,109.91,109.94,109.8,109.91,18333.0,107.3437,107.373,107.2362,107.3437,18333.0
2024-08-21 12:55:00,109.9,109.94,109.77,109.87,11676.0,107.3339,107.373,107.2069,107.3046,11676.0
2024-08-21 13:00:00,109.87,109.91,109.78,109.87,11455.0,107.3046,107.3437,107.2167,107.3046,11455.0
2024-08-21 13:05:00,109.88,109.95,109.84,109.89,18978.0,107.3144,107.3827,107.2753,107.3241,18978.0
2024-08-21 13:10:00,109.91,109.92,109.75,109.77,13925.0,107.3437,107.3534,107.1874,107.2069,13925.0
2024-08-21 13:15:00,109.75,109.78,109.66,109.7,23205.0,107.1874,107.2167,107.0995,107.1386,23205.0
2024-08-21 13:20:00,109.72,109.77,109.62,109.64,24617.0,107.1581,107.2069,107.0604,107.08,24617.0
2024-08-21 13:25:00,109.64,109.66,109.59,109.61,18565.0,107.08,107.0995,107.0311,107.0507,18565.0
2024-08-21 13:30:00,109.63,109.71,109.6,109.6,14875.0,107.0702,107.1483,107.0409,107.0409,14875.0
2024-08-21 13:35:00,109.61,109.61,109.47,109.48,11765.0,107.0507,107.0507,106.9139,106.9237,11765.0
2024-08-21 13:40:00,109.48,109.5,109.34,109.38,19529.0,106.9237,106.9432,106.787,106.826,19529.0
2024-08-21 13:45:00,109.37,109.37,109.25,109.28,16553.0,106.8163,106.8163,106.6991,106.7284,16553.0
2024-08-21 13:50:00,109.27,109.3,109.08,109.09,24457.0,106.7186,106.7479,106.533,106.5428,24457.0
2024-08-21 13:55:00,109.09,109.14,109.05,109.07,26365.0,106.5428,106.5916,106.5037,106.5233,26365.0
2024-08-21 14:00:00,109.07,109.12,108.96,109.01,37851.0,106.5233,106.5721,106.4158,106.4647,37851.0
2024-08-21 14:05:00,109.03,109.07,108.9,109.02,20151.0,106.4842,106.5233,106.3572,106.4744,20151.0
2024-08-21 14:10:00,109.02,109.07,108.94,108.98,44214.0,106.4744,106.5233,106.3963,106.4354,44214.0
2024-08-21 14:15:00,109.0,109.26,108.99,109.15,24078.0,106.4549,106.7088,106.4451,106.6014,24078.0
2024-08-21 14:20:00,109.15,109.17,109.04,109.14,14595.0,106.6014,106.6209,106.494,106.5916,14595.0
2024-08-21 14:25:00,109.15,109.31,109.14,109.31,19431.0,106.6014,106.7577,106.5916,106.7577,19431.0
2024-08-21 14:30:00,109.3,109.46,109.3,109.38,18146.0,106.7479,106.9042,106.7479,106.826,18146.0
2024-08-21 14:35:00,109.4,109.41,109.23,109.32,28068.0,106.8456,106.8553,106.6795,106.7674,28068.0
2024-08-21 14:40:00,109.31,109.37,109.26,109.33,14939.0,106.7577,106.8163,106.7088,106.7772,14939.0
2024-08-21 14:45:00,109.34,109.48,109.3,109.45,22415.0,106.787,106.9237,106.7479,106.8944,22415.0
2024-08-21 14:50:00,109.45,109.53,109.44,109.51,21752.0,106.8944,106.9725,106.8846,106.953,21752.0
2024-08-21 14:55:00,109.5,109.51,109.34,109.42,32507.0,106.9432,106.953,106.787,106.8651,32507.0
2024-08-21 15:00:00,109.41,109.45,109.29,109.4,15286.0,106.8553,106.8944,106.7381,106.8456,15286.0
2024-08-21 15:05:00,109.4,109.41,109.22,109.28,23180.0,106.8456,106.8553,106.6698,106.7284,23180.0
2024-08-21 15:10:00,109.3,109.53,109.29,109.53,16547.0,106.7479,106.9725,106.7381,106.9725,16547.0
2024-08-21 15:15:00,109.54,109.55,109.5,109.54,20162.0,106.9823,106.9921,106.9432,106.9823,20162.0
2024-08-21 15:20:00,109.53,109.55,109.38,109.41,22644.0,106.9725,106.9921,106.826,106.8553,22644.0
2024-08-21 15:25:00,109.41,109.48,109.37,109.48,19258.0,106.8553,106.9237,106.8163,106.9237,19258.0
2024-08-21 15:30:00,109.45,109.5,109.37,109.43,22741.0,106.8944,106.9432,106.8163,106.8749,22741.0
2024-08-21 15:35:00,109.43,109.54,109.41,109.54,25630.0,106.8749,106.9823,106.8553,106.9823,25630.0
2024-08-21 15:40:00,109.56,109.56,109.43,109.44,43236.0,107.0018,107.0018,106.8749,106.8846,43236.0
2024-08-21 15:45:00,109.45,109.57,109.44,109.57,47374.0,106.8944,107.0116,106.8846,107.0116,47374.0
2024-08-21 15:50:00,109.6,109.61,109.44,109.54,102133.0,107.0409,107.0507,106.8846,106.9823,102133.0
2024-08-21 15:55:00,109.54,109.71,109.54,109.61,365263.0,106.9823,107.1483,106.9823,107.0507,365263.0
2024-08-22 09:30:00,109.6,109.83,109.41,109.71,57345.0,107.0409,107.2655,106.8553,107.1483,57345.0
2024-08-22 09:35:00,109.7,109.88,109.69,109.82,31959.0,107.1386,107.3144,107.1288,107.2558,31959.0
2024-08-22 09:40:00,109.76,109.97,109.73,109.93,16951.0,107.1972,107.4023,107.1679,107.3632,16951.0
2024-08-22 09:45:00,109.98,110.05,109.7,109.89,27967.0,107.412,107.4804,107.1386,107.3241,27967.0
2024-08-22 09:50:00,109.8,109.8,109.67,109.7,21692.0,107.2362,107.2362,107.1093,107.1386,21692.0
2024-08-22 09:55:00,109.68,109.84,109.54,109.84,28635.0,107.119,107.2753,106.9823,107.2753,28635.0
2024-08-22 10:00:00,109.84,110.21,109.77,110.15,51256.0,107.2753,107.6367,107.2069,107.5781,51256.0
2024-08-22 10:05:00,110.15,110.23,110.04,110.08,41299.0,107.5781,107.6562,107.4706,107.5097,41299.0
2024-08-22 10:10:00,110.07,110.14,109.91,109.93,18704.0,107.4999,107.5683,107.3437,107.3632,18704.0
2024-08-22 10:15:00,109.93,109.96,109.66,109.68,17191.0,107.3632,107.3925,107.0995,107.119,17191.0
2024-08-22 10:20:00,109.68,109.7,109.56,109.62,17005.0,107.119,107.1386,107.0018,107.0604,17005.0
2024-08-22 10:25:00,109.61,109.83,109.57,109.75,30904.0,107.0507,107.2655,107.0116,107.1874,30904.0
2024-08-22 10:30:00,109.72,109.72,109.52,109.52,33393.0,107.1581,107.1581,106.9628,106.9628,33393.0
2024-08-22 10:35:00,109.54,109.68,109.49,109.64,17284.0,106.9823,107.119,106.9335,107.08,17284.0
2024-08-22 10:40:00,109.64,109.68,109.56,109.57,37133.0,107.08,107.119,107.0018,107.0116,37133.0
2024-08-22 10:45:00,109.57,109.61,109.44,109.48,12831.0,107.0116,107.0507,106.8846,106.9237,12831.0
2024-08-22 10:50:00,109.48,109.7,109.47,109.61,23722.0,106.9237,107.1386,106.9139,107.0507,23722.0
2024-08-22 10:55:00,109.62,109.77,109.61,109.69,40230.0,107.0604,107.2069,107.0507,107.1288,40230.0
2024-08-22 11:00:00,109.7,109.8,109.69,109.74,16806.0,107.1386,107.2362,107.1288,107.1776,16806.0
2024-08-22 11:05:00,109.74,109.78,109.61,109.66,16556.0,107.1776,107.2167,107.0507,107.0995,16556.0
2024-08-22 11:10:00,109.67,109.69,109.57,109.64,83297.0,107.1093,107.1288,107.0116,107.08,83297.0
2024-08-22 11:15:00,109.64,109.66,109.56,109.59,24043.0,107.08,107.0995,107.0018,107.0311,24043.0
2024-08-22 11:20:00,109.58,109.61,109.46,109.61,26807.0,107.0214,107.0507,106.9042,107.0507,26807.0
2024-08-22 11:25:00,109.61,109.79,109.59,109.75,21858.0,107.0507,107.2265,107.0311,107.1874,21858.0
2024-08-22 11:30:00,109.75,110.03,109.72,110.03,31076.0,107.1874,107.4609,107.1581,107.4609,31076.0
2024-08-22 11:35:00,110.02,110.09,109.95,110.03,27110.0,107.4511,107.5195,107.3827,107.4609,27110.0
2024-08-22 11:40:00,110.03,110.05,109.9,109.99,23927.0,107.4609,107.4804,107.3339,107.4218,23927.0
2024-08-22 11:45:00,109.99,110.01,109.76,109.78,26668.0,107.4218,107.4413,107.1972,107.2167,26668.0
2024-08-22 11:50:00,109.79,109.88,109.76,109.8,35168.0,107.2265,107.3144,107.1972,107.2362,35168.0
2024-08-22 11:55:00,109.79,109.99,109.77,109.96,17601.0,107.2265,107.4218,107.2069,107.3925,17601.0
2024-08-22 12:00:00,109.95,110.01,109.86,109.93,20824.0,107.3827,107.4413,107.2948,107.3632,20824.0
2024-08-22 12:05:00,109.92,109.96,109.87,109.93,19725.0,107.3534,107.3925,107.3046,107.3632,19725.0
2024-08-22 12:10:00,109.93,110.0,109.91,110.0,18457.0,107.3632,107.4316,107.3437,107.4316,18457.0
2024-08-22 12:15:00,110.0,110.02,109.92,109.98,12326.0,107.4316,107.4511,107.3534,107.412,12326.0
2024-08-22 12:20:00,109.98,110.04,109.95,109.96,29506.0,107.412,107.4706,107.3827,107.3925,29506.0
2024-08-22 12:25:00,109.96,110.17,109.96,110.08,19376.0,107.3925,107.5976,107.3925,107.5097,19376.0
2024-08-22 12:30:00,110.06,110.15,110.03,110.13,15096.0,107.4902,107.5781,107.4609,107.5585,15096.0
2024-08-22 12:35:00,110.13,110.2,110.1,110.13,14640.0,107.5585,107.6269,107.5292,107.5585,14640.0
2024-08-22 12:40:00,110.14,110.22,110.11,110.11,12733.0,107.5683,107.6464,107.539,107.539,12733.0
2024-08-22 12:45:00,110.1,110.16,110.04,110.09,14855.0,107.5292,107.5878,107.4706,107.5195,14855.0
2024-08-22 12:50:00,110.11,110.14,109.92,109.93,13909.0,107.539,107.5683,107.3534,107.3632,13909.0
2024-08-22 12:55:00,109.93,110.08,109.9,110.05,18251.0,107.3632,107.5097,107.3339,107.4804,18251.0
2024-08-22 13:00:00,110.03,110.03,109.9,109.93,9911.0,107.4609,107.4609,107.3339,107.3632,9911.0
2024-08-22 13:05:00,109.94,110.06,109.86,110.05,16788.0,107.373,107.4902,107.2948,107.4804,16788.0
2024-08-22 13:10:00,110.02,110.14,109.99,110.04,20126.0,107.4511,107.5683,107.4218,107.4706,20126.0
2024-08-22 13:15:00,110.05,110.19,110.04,110.15,12727.0,107.4804,107.6171,107.4706,107.5781,12727.0
2024-08-22 13:20:00,110.16,110.21,110.07,110.16,17308.0,107.5878,107.6367,107.4999,107.5878,17308.0
2024-08-22 13:25:00,110.18,110.19,110.04,110.04,10967.0,107.6074,107.6171,107.4706,107.4706,10967.0
2024-08-22 13:30:00,110.01,110.04,109.88,109.97,9278.0,107.4413,107.4706,107.3144,107.4023,9278.0
2024-08-22 13:35:00,109.98,110.08,109.93,110.07,19014.0,107.412,107.5097,107.3632,107.4999,19014.0
2024-08-22 13:40:00,110.07,110.18,109.98,110.15,32583.0,107.4999,107.6074,107.412,107.5781,32583.0
2024-08-22 13:45:00,110.17,110.25,110.14,110.16,18678.0,107.5976,107.6757,107.5683,107.5878,18678.0
2024-08-22 13:50:00,110.14,110.19,110.02,110.04,15925.0,107.5683,107.6171,107.4511,107.4706,15925.0
2024-08-22 13:55:00,110.05,110.06,109.88,109.96,14254.0,107.4804,107.4902,107.3144,107.3925,14254.0
2024-08-22 14:00:00,109.96,110.07,109.9,110.04,20303.0,107.3925,107.4999,107.3339,107.4706,20303.0
2024-08-22 14:05:00,110.04,110.14,110.01,110.14,15714.0,107.4706,107.5683,107.4413,107.5683,15714.0
2024-08-22 14:10:00,110.15,110.33,110.15,110.33,25724.0,107.5781,107.7539,107.5781,107.7539,25724.0
2024-08-22 14:15:00,110.32,110.49,110.3,110.49,21237.0,107.7441,107.9101,107.7246,107.9101,21237.0
2024-08-22 14:20:00,110.49,110.52,110.36,110.37,15762.0,107.9101,107.9394,107.7832,107.7929,15762.0
2024-08-22 14:25:00,110.36,110.41,110.3,110.41,12506.0,107.7832,107.832,107.7246,107.832,12506.0
2024-08-22 14:30:00,110.41,110.41,110.24,110.27,14801.0,107.832,107.832,107.666,107.6953,14801.0
2024-08-22 14:35:00,110.25,110.32,110.23,110.23,9305.0,107.6757,107.7441,107.6562,107.6562,9305.0
2024-08-22 14:40:00,110.22,110.27,110.09,110.12,15298.0,107.6464,107.6953,107.5195,107.5488,15298.0
2024-08-22 14:45:00,110.12,110.21,110.07,110.08,16341.0,107.5488,107.6367,107.4999,107.5097,16341.0
2024-08-22 14:50:00,110.09,110.18,110.08,110.13,14162.0,107.5195,107.6074,107.5097,107.5585,14162.0
2024-08-22 14:55:00,110.14,110.18,110.12,110.14,11036.0,107.5683,107.6074,107.5488,107.5683,11036.0
2024-08-22 15:00:00,110.14,110.29,110.13,110.26,15412.0,107.5683,107.7148,107.5585,107.6855,15412.0
2024-08-22 15:05:00,110.26,110.28,110.18,110.26,17981.0,107.6855,107.705,107.6074,107.6855,17981.0
2024-08-22 15:10:00,110.28,110.32,110.23,110.32,18918.0,107.705,107.7441,107.6562,107.7441,18918.0
2024-08-22 15:15:00,110.31,110.36,110.2,110.2,18919.0,107.7343,107.7832,107.6269,107.6269,18919.0
2024-08-22 15:20:00,110.2,110.22,110.07,110.09,19465.0,107.6269,107.6464,107.4999,107.5195,19465.0
2024-08-22 15:25:00,110.1,110.2,110.02,110.17,24031.0,107.5292,107.6269,107.4511,107.5976,24031.0
2024-08-22 15:30:00,110.21,110.25,110.16,110.19,22179.0,107.6367,107.6757,107.5878,107.6171,22179.0
2024-08-22 15:35:00,110.18,110.18,110.05,110.05,26784.0,107.6074,107.6074,107.4804,107.4804,26784.0
2024-08-22 15:40:00,110.05,110.05,109.94,109.96,40718.0,107.4804,107.4804,107.373,107.3925,40718.0
2024-08-22 15:45:00,109.94,109.95,109.64,109.64,54524.0,107.373,107.3827,107.08,107.08,54524.0
2024-08-22 15:50:00,109.63,109.76,109.57,109.75,103279.0,107.0702,107.1972,107.0116,107.1874,103279.0
2024-08-22 15:55:00,109.76,110.01,109.69,110.0,263057.0,107.1972,107.4413,107.1288,107.4316,263057.0
2024-08-23 09:30:00,110.83,110.99,110.41,110.82,49574.0,108.2422,108.3984,107.832,108.2324,49574.0
2024-08-23 09:35:00,110.79,111.0,110.76,110.79,25187.0,108.2031,108.4082,108.1738,108.2031,25187.0
2024-08-23 09:40:00,110.79,110.87,110.74,110.79,17204.0,108.2031,108.2813,108.1543,108.2031,17204.0
2024-08-23 09:45:00,110.79,110.82,110.48,110.51,21799.0,108.2031,108.2324,107.9004,107.9297,21799.0
2024-08-23 09:50:00,110.51,110.58,110.4,110.4,18091.0,107.9297,107.998,107.8222,107.8222,18091.0
2024-08-23 09:55:00,110.4,110.4,110.27,110.36,21364.0,107.8222,107.8222,107.6953,107.7832,21364.0
2024-08-23 10:00:00,110.41,110.82,110.41,110.82,17874.0,107.832,108.2324,107.832,108.2324,17874.0
2024-08-23 10:05:00,110.8,110.92,110.66,110.88,22333.0,108.2129,108.3301,108.0762,108.291,22333.0
2024-08-23 10:10:00,110.88,110.95,110.83,110.95,24121.0,108.291,108.3594,108.2422,108.3594,24121.0
2024-08-23 10:15:00,110.95,110.96,110.56,110.67,20396.0,108.3594,108.3692,107.9785,108.0859,20396.0
2024-08-23 10:20:00,110.67,110.79,110.58,110.79,26061.0,108.0859,108.2031,107.998,108.2031,26061.0
2024-08-23 10:25:00,110.76,110.86,110.69,110.77,32032.0,108.1738,108.2715,108.1055,108.1836,32032.0
2024-08-23 10:30:00,110.79,110.88,110.73,110.73,18531.0,108.2031,108.291,108.1445,108.1445,18531.0
2024-08-23 10:35:00,110.73,110.8,110.66,110.71,14928.0,108.1445,108.2129,108.0762,108.125,14928.0
2024-08-23 10:40:00,110.71,111.01,110.67,110.99,30303.0,108.125,108.418,108.0859,108.3984,30303.0
2024-08-23 10:45:00,111.0,111.04,110.82,110.85,36424.0,108.4082,108.4473,108.2324,108.2617,36424.0
2024-08-23 10:50:00,110.85,110.94,110.8,110.92,35695.0,108.2617,108.3496,108.2129,108.3301,35695.0
2024-08-23 10:55:00,110.93,111.17,110.91,111.1,25934.0,108.3399,108.5742,108.3203,108.5059,25934.0
2024-08-23 11:00:00,111.08,111.11,110.95,110.95,12520.0,108.4863,108.5156,108.3594,108.3594,12520.0
2024-08-23 11:05:00,110.94,111.05,110.91,110.96,19444.0,108.3496,108.457,108.3203,108.3692,19444.0
2024-08-23 11:10:00,110.95,111.03,110.85,111.03,16088.0,108.3594,108.4375,108.2617,108.4375,16088.0
2024-08-23 11:15:00,111.03,111.09,110.95,111.07,13721.0,108.4375,108.4961,108.3594,108.4766,13721.0
2024-08-23 11:20:00,111.07,111.07,110.95,111.05,16146.0,108.4766,108.4766,108.3594,108.457,16146.0
2024-08-23 11:25:00,111.07,111.14,111.03,111.08,27791.0,108.4766,108.5449,108.4375,108.4863,27791.0
2024-08-23 11:30:00,111.06,111.12,111.0,111.02,14282.0,108.4668,108.5254,108.4082,108.4277,14282.0
2024-08-23 11:35:00,111.03,111.21,111.02,111.17,74168.0,108.4375,108.6133,108.4277,108.5742,74168.0
2024-08-23 11:40:00,111.15,111.21,110.95,110.96,20283.0,108.5547,108.6133,108.3594,108.3692,20283.0
2024-08-23 11:45:00,110.95,111.01,110.89,110.99,15121.0,108.3594,108.418,108.3008,108.3984,15121.0
2024-08-23 11:50:00,110.98,111.0,110.88,110.92,13477.0,108.3887,108.4082,108.291,108.3301,13477.0
2024-08-23 11:55:00,110.92,111.0,110.86,110.87,10101.0,108.3301,108.4082,108.2715,108.2813,10101.0
2024-08-23 12:00:00,110.86,110.86,110.73,110.82,14958.0,108.2715,108.2715,108.1445,108.2324,14958.0
2024-08-23 12:05:00,110.82,110.91,110.68,110.9,18355.0,108.2324,108.3203,108.0957,108.3106,18355.0
2024-08-23 12:10:00,110.88,110.89,110.62,110.63,11736.0,108.291,108.3008,108.0371,108.0469,11736.0
2024-08-23 12:15:00,110.63,110.7,110.56,110.7,11464.0,108.0469,108.1152,107.9785,108.1152,11464.0
2024-08-23 12:20:00,110.71,110.76,110.66,110.74,9717.0,108.125,108.1738,108.0762,108.1543,9717.0
2024-08-23 12:25:00,110.74,110.77,110.69,110.77,12509.0,108.1543,108.1836,108.1055,108.1836,12509.0
2024-08-23 12:30:00,110.78,110.99,110.78,110.99,13858.0,108.1934,108.3984,108.1934,108.3984,13858.0
2024-08-23 12:35:00,110.99,111.04,110.97,111.03,21373.0,108.3984,108.4473,108.3789,108.4375,21373.0
2024-08-23 12:40:00,111.02,111.11,111.02,111.06,12396.0,108.4277,108.5156,108.4277,108.4668,12396.0
2024-08-23 12:45:00,111.07,111.15,110.97,111.11,12982.0,108.4766,108.5547,108.3789,108.5156,12982.0
2024-08-23 12:50:00,111.12,111.22,111.12,111.16,8850.0,108.5254,108.6231,108.5254,108.5645,8850.0
2024-08-23 12:55:00,111.17,111.34,111.17,111.3,84756.0,108.5742,108.7403,108.5742,108.7012,84756.0
2024-08-23 13:00:00,111.27,111.45,111.23,111.42,77886.0,108.6719,108.8477,108.6328,108.8184,77886.0
2024-08-23 13:05:00,111.4,111.49,111.36,111.44,26507.0,108.7989,108.8868,108.7598,108.8379,26507.0
2024-08-23 13:10:00,111.44,111.48,111.39,111.44,11184.0,108.8379,108.877,108.7891,108.8379,11184.0
2024-08-23 13:15:00,111.45,111.47,111.3,111.35,13400.0,108.8477,108.8672,108.7012,108.75,13400.0
2024-08-23 13:20:00,111.36,111.48,111.35,111.41,14619.0,108.7598,108.877,108.75,108.8086,14619.0
2024-08-23 13:25:00,111.42,111.46,111.37,111.4,14230.0,108.8184,108.8575,108.7696,108.7989,14230.0
2024-08-23 13:30:00,111.4,111.41,111.31,111.33,18733.0,108.7989,108.8086,108.711,108.7305,18733.0
2024-08-23 13:35:00,111.32,111.4,111.31,111.37,7952.0,108.7207,108.7989,108.711,108.7696,7952.0
2024-08-23 13:40:00,111.36,111.39,111.34,111.34,12660.0,108.7598,108.7891,108.7403,108.7403,12660.0
2024-08-23 13:45:00,111.34,111.36,111.28,111.35,15955.0,108.7403,108.7598,108.6817,108.75,15955.0
2024-08-23 13:50:00,111.33,111.41,111.31,111.38,18407.0,108.7305,108.8086,108.711,108.7793,18407.0
2024-08-23 13:55:00,111.37,111.46,111.33,111.42,12434.0,108.7696,108.8575,108.7305,108.8184,12434.0
2024-08-23 14:00:00,111.42,111.43,111.29,111.3,12991.0,108.8184,108.8282,108.6914,108.7012,12991.0
2024-08-23 14:05:00,111.3,111.3,111.2,111.23,13778.0,108.7012,108.7012,108.6035,108.6328,13778.0
2024-08-23 14:10:00,111.24,111.35,111.22,111.35,15420.0,108.6426,108.75,108.6231,108.75,15420.0
2024-08-23 14:15:00,111.34,111.42,111.31,111.4,14579.0,108.7403,108.8184,108.711,108.7989,14579.0
2024-08-23 14:20:00,111.39,111.41,111.28,111.39,12722.0,108.7891,108.8086,108.6817,108.7891,12722.0
2024-08-23 14:25:00,111.4,111.41,111.34,111.38,21467.0,108.7989,108.8086,108.7403,108.7793,21467.0
2024-08-23 14:30:00,111.38,111.38,111.31,111.34,16489.0,108.7793,108.7793,108.711,108.7403,16489.0
2024-08-23 14:35:00,111.34,111.37,111.26,111.33,17006.0,108.7403,108.7696,108.6621,108.7305,17006.0
2024-08-23 14:40:00,111.34,111.35,111.26,111.26,14853.0,108.7403,108.75,108.6621,108.6621,14853.0
2024-08-23 14:45:00,111.27,111.33,111.26,111.27,13878.0,108.6719,108.7305,108.6621,108.6719,13878.0
2024-08-23 14:50:00,111.27,111.31,111.23,111.31,16036.0,108.6719,108.711,108.6328,108.711,16036.0
2024-08-23 14:55:00,111.31,111.35,111.26,111.33,26758.0,108.711,108.75,108.6621,108.7305,26758.0
2024-08-23 15:00:00,111.31,111.31,111.18,111.18,54615.0,108.711,108.711,108.584,108.584,54615.0
2024-08-23 15:05:00,111.17,111.22,111.14,111.21,29336.0,108.5742,108.6231,108.5449,108.6133,29336.0
2024-08-23 15:10:00,111.22,111.29,111.17,111.24,27849.0,108.6231,108.6914,108.5742,108.6426,27849.0
2024-08-23 15:15:00,111.25,111.26,111.14,111.17,31471.0,108.6524,108.6621,108.5449,108.5742,31471.0
2024-08-23 15:20:00,111.17,111.25,111.13,111.24,25058.0,108.5742,108.6524,108.5352,108.6426,25058.0
2024-08-23 15:25:00,111.25,111.3,111.19,111.27,17770.0,108.6524,108.7012,108.5938,108.6719,17770.0
2024-08-23 15:30:00,111.27,111.33,111.21,111.26,33872.0,108.6719,108.7305,108.6133,108.6621,33872.0
2024-08-23 15:35:00,111.25,111.26,111.16,111.18,23999.0,108.6524,108.6621,108.5645,108.584,23999.0
2024-08-23 15:40:00,111.18,111.24,111.1,111.1,31971.0,108.584,108.6426,108.5059,108.5059,31971.0
2024-08-23 15:45:00,111.11,111.27,111.03,111.25,33689.0,108.5156,108.6719,108.4375,108.6524,33689.0
2024-08-23 15:50:00,111.23,111.43,111.18,111.43,61604.0,108.6328,108.8282,108.584,108.8282,61604.0
2024-08-23 15:55:00,111.43,111.44,111.31,111.38,207382.0,108.8282,108.8379,108.711,108.7793,207382.0
2024-08-26 09:30:00,113.02,113.7,112.94,113.38,107947.0,110.3811,111.0452,110.3029,110.7326,107947.0
2024-08-26 09:35:00,113.38,113.62,113.36,113.5,62574.0,110.7326,110.967,110.7131,110.8498,62574.0
2024-08-26 09:40:00,113.48,113.74,113.43,113.74,89562.0,110.8303,111.0842,110.7815,111.0842,89562.0
2024-08-26 09:45:00,113.74,114.34,113.74,114.33,95985.0,111.0842,111.6702,111.0842,111.6605,95985.0
2024-08-26 09:50:00,114.34,114.54,114.26,114.36,86386.0,111.6702,111.8656,111.5921,111.6898,86386.0
2024-08-26 09:55:00,114.37,114.45,114.23,114.38,80599.0,111.6995,111.7777,111.5628,111.7093,80599.0
2024-08-26 10:00:00,114.37,114.43,114.23,114.39,55303.0,111.6995,111.7581,111.5628,111.7191,55303.0
2024-08-26 10:05:00,114.37,114.4,114.28,114.37,49863.0,111.6995,111.7288,111.6116,111.6995,49863.0
2024-08-26 10:10:00,114.38,114.86,114.36,114.75,141888.0,111.7093,112.1781,111.6898,112.0707,141888.0
2024-08-26 10:15:00,114.75,115.03,114.66,114.68,126699.0,112.0707,112.3441,111.9828,112.0023,126699.0
2024-08-26 10:20:00,114.7,114.74,114.31,114.32,86989.0,112.0218,112.0609,111.6409,111.6507,86989.0
2024-08-26 10:25:00,114.31,114.33,114.03,114.29,35541.0,111.6409,111.6605,111.3675,111.6214,35541.0
2024-08-26 10:30:00,114.26,114.38,114.23,114.37,29163.0,111.5921,111.7093,111.5628,111.6995,29163.0
2024-08-26 10:35:00,114.38,114.38,114.06,114.14,27911.0,111.7093,111.7093,111.3968,111.4749,27911.0
2024-08-26 10:40:00,114.11,114.13,113.87,113.92,21813.0,111.4456,111.4651,111.2112,111.26,21813.0
2024-08-26 10:45:00,113.91,114.12,113.9,114.05,28587.0,111.2503,111.4554,111.2405,111.387,28587.0
2024-08-26 10:50:00,114.04,114.13,114.04,114.1,37300.0,111.3772,111.4651,111.3772,111.4358,37300.0
2024-08-26 10:55:00,114.13,114.16,114.0,114.05,63518.0,111.4651,111.4944,111.3382,111.387,63518.0
2024-08-26 11:00:00,114.04,114.07,113.62,113.63,27038.0,111.3772,111.4065,110.967,110.9768,27038.0
2024-08-26 11:05:00,113.63,113.66,113.46,113.47,28558.0,110.9768,111.0061,110.8108,110.8205,28558.0
2024-08-26 11:10:00,113.48,113.58,113.46,113.56,21755.0,110.8303,110.928,110.8108,110.9084,21755.0
2024-08-26 11:15:00,113.55,113.6,113.43,113.47,28786.0,110.8987,110.9475,110.7815,110.8205,28786.0
2024-08-26 11:20:00,113.47,113.53,113.31,113.31,50906.0,110.8205,110.8791,110.6643,110.6643,50906.0
2024-08-26 11:25:00,113.28,113.31,113.03,113.11,55490.0,110.635,110.6643,110.3908,110.4689,55490.0
2024-08-26 11:30:00,113.1,113.2,113.03,113.14,36844.0,110.4592,110.5568,110.3908,110.4982,36844.0
2024-08-26 11:35:00,113.15,113.17,113.0,113.16,77247.0,110.508,110.5275,110.3615,110.5178,77247.0
2024-08-26 11:40:00,113.18,113.42,113.18,113.33,21549.0,110.5373,110.7717,110.5373,110.6838,21549.0
2024-08-26 11:45:00,113.35,113.52,113.33,113.47,16814.0,110.7033,110.8694,110.6838,110.8205,16814.0
2024-08-26 11:50:00,113.49,113.58,113.46,113.47,22777.0,110.8401,110.928,110.8108,110.8205,22777.0
2024-08-26 11:55:00,113.46,113.47,113.32,113.43,15872.0,110.8108,110.8205,110.674,110.7815,15872.0
2024-08-26 12:00:00,113.42,113.5,113.41,113.46,11109.0,110.7717,110.8498,110.7619,110.8108,11109.0
2024-08-26 12:05:00,113.44,113.51,113.42,113.46,9949.0,110.7912,110.8596,110.7717,110.8108,9949.0
2024-08-26 12:10:00,113.47,113.49,113.36,113.41,7686.0,110.8205,110.8401,110.7131,110.7619,7686.0
2024-08-26 12:15:00,113.44,113.6,113.41,113.51,39295.0,110.7912,110.9475,110.7619,110.8596,39295.0
2024-08-26 12:20:00,113.52,113.56,113.48,113.48,16873.0,110.8694,110.9084,110.8303,110.8303,16873.0
2024-08-26 12:25:00,113.48,113.49,113.39,113.45,16636.0,110.8303,110.8401,110.7424,110.801,16636.0
2024-08-26 12:30:00,113.46,113.6,113.38,113.43,40436.0,110.8108,110.9475,110.7326,110.7815,40436.0
2024-08-26 12:35:00,113.41,113.43,113.32,113.4,9696.0,110.7619,110.7815,110.674,110.7522,9696.0
2024-08-26 12:40:00,113.41,113.48,113.38,113.46,13941.0,110.7619,110.8303,110.7326,110.8108,13941.0
2024-08-26 12:45:00,113.47,113.52,113.44,113.52,10193.0,110.8205,110.8694,110.7912,110.8694,10193.0
2024-08-26 12:50:00,113.51,113.6,113.46,113.59,10934.0,110.8596,110.9475,110.8108,110.9377,10934.0
2024-08-26 12:55:00,113.59,113.62,113.51,113.61,16696.0,110.9377,110.967,110.8596,110.9573,16696.0
2024-08-26 13:00:00,113.61,113.71,113.61,113.7,23709.0,110.9573,111.0549,110.9573,111.0452,23709.0
2024-08-26 13:05:00,113.69,113.73,113.6,113.72,12311.0,111.0354,111.0745,110.9475,111.0647,12311.0
2024-08-26 13:10:00,113.73,113.86,113.72,113.84,15906.0,111.0745,111.2014,111.0647,111.1819,15906.0
2024-08-26 13:15:00,113.84,113.86,113.77,113.8,16430.0,111.1819,111.2014,111.1135,111.1428,16430.0
2024-08-26 13:20:00,113.8,113.84,113.7,113.7,24227.0,111.1428,111.1819,111.0452,111.0452,24227.0
2024-08-26 13:25:00,113.71,113.74,113.64,113.64,13145.0,111.0549,111.0842,110.9866,110.9866,13145.0
2024-08-26 13:30:00,113.62,113.67,113.57,113.62,16002.0,110.967,111.0159,110.9182,110.967,16002.0
2024-08-26 13:35:00,113.63,113.69,113.5,113.51,23119.0,110.9768,111.0354,110.8498,110.8596,23119.0
2024-08-26 13:40:00,113.51,113.57,113.48,113.53,26255.0,110.8596,110.9182,110.8303,110.8791,26255.0
2024-08-26 13:45:00,113.53,113.54,113.44,113.52,12238.0,110.8791,110.8889,110.7912,110.8694,12238.0
2024-08-26 13:50:00,113.52,113.57,113.49,113.55,15788.0,110.8694,110.9182,110.8401,110.8987,15788.0
2024-08-26 13:55:00,113.56,113.64,113.56,113.59,15213.0,110.9084,110.9866,110.9084,110.9377,15213.0
2024-08-26 14:00:00,113.58,113.59,113.53,113.54,11633.0,110.928,110.9377,110.8791,110.8889,11633.0
2024-08-26 14:05:00,113.55,113.55,113.37,113.38,16045.0,110.8987,110.8987,110.7229,110.7326,16045.0
2024-08-26 14:10:00,113.38,113.48,113.37,113.47,71250.0,110.7326,110.8303,110.7229,110.8205,71250.0
2024-08-26 14:15:00,113.48,113.61,113.47,113.61,15606.0,110.8303,110.9573,110.8205,110.9573,15606.0
2024-08-26 14:20:00,113.61,113.65,113.59,113.61,58306.0,110.9573,110.9963,110.9377,110.9573,58306.0
2024-08-26 14:25:00,113.61,113.7,113.59,113.7,38536.0,110.9573,111.0452,110.9377,111.0452,38536.0
2024-08-26 14:30:00,113.68,113.68,113.52,113.59,33331.0,111.0256,111.0256,110.8694,110.9377,33331.0
2024-08-26 14:35:00,113.58,113.62,113.49,113.59,12675.0,110.928,110.967,110.8401,110.9377,12675.0
2024-08-26 14:40:00,113.57,113.61,113.54,113.55,11552.0,110.9182,110.9573,110.8889,110.8987,11552.0
2024-08-26 14:45:00,113.56,113.61,113.5,113.5,9967.0,110.9084,110.9573,110.8498,110.8498,9967.0
2024-08-26 14:50:00,113.5,113.59,113.49,113.57,15380.0,110.8498,110.9377,110.8401,110.9182,15380.0
2024-08-26 14:55:00,113.57,113.66,113.56,113.58,51137.0,110.9182,111.0061,110.9084,110.928,51137.0
2024-08-26 15:00:00,113.58,113.59,113.53,113.55,43464.0,110.928,110.9377,110.8791,110.8987,43464.0
2024-08-26 15:05:00,113.55,113.63,113.48,113.62,23655.0,110.8987,110.9768,110.8303,110.967,23655.0
2024-08-26 15:10:00,113.62,113.69,113.6,113.68,14679.0,110.967,111.0354,110.9475,111.0256,14679.0
2024-08-26 15:15:00,113.69,113.7,113.6,113.65,20770.0,111.0354,111.0452,110.9475,110.9963,20770.0
2024-08-26 15:20:00,113.65,113.74,113.64,113.74,15863.0,110.9963,111.0842,110.9866,111.0842,15863.0
2024-08-26 15:25:00,113.74,113.87,113.73,113.81,22274.0,111.0842,111.2112,111.0745,111.1526,22274.0
2024-08-26 15:30:00,113.81,113.88,113.76,113.82,32100.0,111.1526,111.221,111.1038,111.1624,32100.0
2024-08-26 15:35:00,113.83,113.89,113.82,113.84,31898.0,111.1721,111.2307,111.1624,111.1819,31898.0
2024-08-26 15:40:00,113.84,113.94,113.83,113.85,64717.0,111.1819,111.2796,111.1721,111.1917,64717.0
2024-08-26 15:45:00,113.86,113.89,113.7,113.71,51944.0,111.2014,111.2307,111.0452,111.0549,51944.0
2024-08-26 15:50:00,113.7,113.77,113.55,113.56,114564.0,111.0452,111.1135,110.8987,110.9084,114564.0
2024-08-26 15:55:00,113.55,113.65,113.47,113.58,443695.0,110.8987,110.9963,110.8205,110.928,443695.0
2024-08-27 09:30:00,113.66,113.66,113.02,113.33,76819.0,111.0061,111.0061,110.3811,110.6838,76819.0
2024-08-27 09:35:00,113.24,113.52,113.14,113.48,82010.0,110.5959,110.8694,110.4982,110.8303,82010.0
2024-08-27 09:40:00,113.48,113.57,113.24,113.5,47501.0,110.8303,110.9182,110.5959,110.8498,47501.0
2024-08-27 09:45:00,113.5,113.65,113.28,113.29,45257.0,110.8498,110.9963,110.635,110.6447,45257.0
2024-08-27 09:50:00,113.27,113.27,112.71,112.73,20392.0,110.6252,110.6252,110.0783,110.0978,20392.0
2024-08-27 09:55:00,112.72,113.08,112.69,113.06,35324.0,110.0881,110.4396,110.0588,110.4201,35324.0
2024-08-27 10:00:00,113.07,113.09,112.74,112.74,40487.0,110.4299,110.4494,110.1076,110.1076,40487.0
2024-08-27 10:05:00,112.73,112.81,112.48,112.77,35315.0,110.0978,110.176,109.8537,110.1369,35315.0
2024-08-27 10:10:00,112.75,112.8,112.52,112.52,44755.0,110.1174,110.1662,109.8927,109.8927,44755.0
2024-08-27 10:15:00,112.52,112.77,112.5,112.75,43651.0,109.8927,110.1369,109.8732,110.1174,43651.0
2024-08-27 10:20:00,112.74,112.86,112.73,112.82,25805.0,110.1076,110.2248,110.0978,110.1857,25805.0
2024-08-27 10:25:00,112.82,112.82,112.63,112.79,23192.0,110.1857,110.1857,110.0002,110.1564,23192.0
2024-08-27 10:30:00,112.78,112.82,112.54,112.62,25945.0,110.1467,110.1857,109.9123,109.9904,25945.0
2024-08-27 10:35:00,112.62,112.67,112.52,112.52,19804.0,109.9904,110.0392,109.8927,109.8927,19804.0
2024-08-27 10:40:00,112.54,112.57,112.37,112.47,10124.0,109.9123,109.9416,109.7462,109.8439,10124.0
2024-08-27 10:45:00,112.45,112.74,112.44,112.7,32675.0,109.8244,110.1076,109.8146,110.0685,32675.0
2024-08-27 10:50:00,112.7,112.7,112.58,112.65,98822.0,110.0685,110.0685,109.9513,110.0197,98822.0
2024-08-27 10:55:00,112.65,112.83,112.65,112.73,29064.0,110.0197,110.1955,110.0197,110.0978,29064.0
2024-08-27 11:00:00,112.72,112.73,112.62,112.71,25615.0,110.0881,110.0978,109.9904,110.0783,25615.0
2024-08-27 11:05:00,112.74,112.74,112.63,112.69,22199.0,110.1076,110.1076,110.0002,110.0588,22199.0
2024-08-27 11:10:00,112.67,112.75,112.62,112.63,64731.0,110.0392,110.1174,109.9904,110.0002,64731.0
2024-08-27 11:15:00,112.63,112.64,112.42,112.42,52251.0,110.0002,110.0099,109.7951,109.7951,52251.0
2024-08-27 11:20:00,112.43,112.55,112.42,112.47,23439.0,109.8048,109.922,109.7951,109.8439,23439.0
2024-08-27 11:25:00,112.45,112.59,112.45,112.55,14434.0,109.8244,109.9611,109.8244,109.922,14434.0
2024-08-27 11:30:00,112.54,112.57,112.44,112.47,13544.0,109.9123,109.9416,109.8146,109.8439,13544.0
2024-08-27 11:35:00,112.45,112.57,112.45,112.55,13963.0,109.8244,109.9416,109.8244,109.922,13963.0
2024-08-27 11:40:00,112.56,112.56,112.46,112.47,30927.0,109.9318,109.9318,109.8341,109.8439,30927.0
2024-08-27 11:45:00,112.47,112.59,112.47,112.56,17089.0,109.8439,109.9611,109.8439,109.9318,17089.0
2024-08-27 11:50:00,112.57,112.57,112.45,112.45,17331.0,109.9416,109.9416,109.8244,109.8244,17331.0
2024-08-27 11:55:00,112.44,112.5,112.35,112.42,13485.0,109.8146,109.8732,109.7267,109.7951,13485.0
2024-08-27 12:00:00,112.42,112.43,112.35,112.4,9465.0,109.7951,109.8048,109.7267,109.7755,9465.0
2024-08-27 12:05:00,112.39,112.46,112.32,112.46,14515.0,109.7658,109.8341,109.6974,109.8341,14515.0
2024-08-27 12:10:00,112.45,112.59,112.44,112.57,9350.0,109.8244,109.9611,109.8146,109.9416,9350.0
2024-08-27 12:15:00,112.58,112.64,112.57,112.61,10688.0,109.9513,110.0099,109.9416,109.9806,10688.0
2024-08-27 12:20:00,112.61,112.62,112.5,112.51,9117.0,109.9806,109.9904,109.8732,109.883,9117.0
2024-08-27 12:25:00,112.52,112.53,112.44,112.45,10698.0,109.8927,109.9025,109.8146,109.8244,10698.0
2024-08-27 12:30:00,112.41,112.46,112.37,112.4,7120.0,109.7853,109.8341,109.7462,109.7755,7120.0
2024-08-27 12:35:00,112.43,112.43,112.32,112.33,5873.0,109.8048,109.8048,109.6974,109.7072,5873.0
2024-08-27 12:40:00,112.34,112.38,112.26,112.28,9809.0,109.7169,109.756,109.6388,109.6583,9809.0
2024-08-27 12:45:00,112.3,112.35,112.29,112.32,6116.0,109.6779,109.7267,109.6681,109.6974,6116.0
2024-08-27 12:50:00,112.32,112.43,112.32,112.38,8688.0,109.6974,109.8048,109.6974,109.756,8688.0
2024-08-27 12:55:00,112.37,112.41,112.27,112.27,11372.0,109.7462,109.7853,109.6486,109.6486,11372.0
2024-08-27 13:00:00,112.29,112.42,112.26,112.42,6767.0,109.6681,109.7951,109.6388,109.7951,6767.0
2024-08-27 13:05:00,112.4,112.4,112.21,112.24,8929.0,109.7755,109.7755,109.59,109.6193,8929.0
2024-08-27 13:10:00,112.25,112.29,112.16,112.25,7503.0,109.629,109.6681,109.5411,109.629,7503.0
2024-08-27 13:15:00,112.26,112.29,112.25,112.29,7124.0,109.6388,109.6681,109.629,109.6681,7124.0
2024-08-27 13:20:00,112.28,112.34,112.25,112.26,8299.0,109.6583,109.7169,109.629,109.6388,8299.0
2024-08-27 13:25:00,112.26,112.29,112.2,112.25,5395.0,109.6388,109.6681,109.5802,109.629,5395.0
2024-08-27 13:30:00,112.28,112.32,112.12,112.12,22670.0,109.6583,109.6974,109.5021,109.5021,22670.0
2024-08-27 13:35:00,112.11,112.15,112.09,112.14,17541.0,109.4923,109.5314,109.4728,109.5216,17541.0
2024-08-27 13:40:00,112.14,112.26,112.14,112.25,18535.0,109.5216,109.6388,109.5216,109.629,18535.0
2024-08-27 13:45:00,112.23,112.23,112.14,112.16,20563.0,109.6095,109.6095,109.5216,109.5411,20563.0
2024-08-27 13:50:00,112.16,112.16,112.07,112.1,6937.0,109.5411,109.5411,109.4532,109.4825,6937.0
2024-08-27 13:55:00,112.11,112.2,112.08,112.2,6575.0,109.4923,109.5802,109.463,109.5802,6575.0
2024-08-27 14:00:00,112.2,112.3,112.19,112.23,5781.0,109.5802,109.6779,109.5704,109.6095,5781.0
2024-08-27 14:05:00,112.24,112.28,112.18,112.18,38441.0,109.6193,109.6583,109.5607,109.5607,38441.0
2024-08-27 14:10:00,112.21,112.24,112.2,112.23,4971.0,109.59,109.6193,109.5802,109.6095,4971.0
2024-08-27 14:15:00,112.23,112.26,112.17,112.18,8787.0,109.6095,109.6388,109.5509,109.5607,8787.0
2024-08-27 14:20:00,112.2,112.23,112.15,112.18,12185.0,109.5802,109.6095,109.5314,109.5607,12185.0
2024-08-27 14:25:00,112.17,112.23,112.11,112.17,14591.0,109.5509,109.6095,109.4923,109.5509,14591.0
2024-08-27 14:30:00,112.19,112.3,112.18,112.29,13511.0,109.5704,109.6779,109.5607,109.6681,13511.0
2024-08-27 14:35:00,112.31,112.31,112.23,112.24,16243.0,109.6876,109.6876,109.6095,109.6193,16243.0
2024-08-27 14:40:00,112.26,112.28,112.18,112.18,10774.0,109.6388,109.6583,109.5607,109.5607,10774.0
2024-08-27 14:45:00,112.19,112.19,112.14,112.18,8796.0,109.5704,109.5704,109.5216,109.5607,8796.0
2024-08-27 14:50:00,112.18,112.19,112.12,112.12,14214.0,109.5607,109.5704,109.5021,109.5021,14214.0
2024-08-27 14:55:00,112.12,112.14,112.07,112.09,10269.0,109.5021,109.5216,109.4532,109.4728,10269.0
2024-08-27 15:00:00,112.09,112.15,112.06,112.08,10161.0,109.4728,109.5314,109.4435,109.463,10161.0
2024-08-27 15:05:00,112.08,112.22,112.08,112.2,9402.0,109.463,109.5997,109.463,109.5802,9402.0
2024-08-27 15:10:00,112.23,112.28,112.22,112.26,7980.0,109.6095,109.6583,109.5997,109.6388,7980.0
2024-08-27 15:15:00,112.26,112.4,112.26,112.37,10497.0,109.6388,109.7755,109.6388,109.7462,10497.0
2024-08-27 15:20:00,112.37,112.42,112.3,112.32,34360.0,109.7462,109.7951,109.6779,109.6974,34360.0
2024-08-27 15:25:00,112.33,112.38,112.33,112.33,10803.0,109.7072,109.756,109.7072,109.7072,10803.0
2024-08-27 15:30:00,112.32,112.35,112.26,112.27,22869.0,109.6974,109.7267,109.6388,109.6486,22869.0
2024-08-27 15:35:00,112.26,112.27,112.13,112.19,18974.0,109.6388,109.6486,109.5118,109.5704,18974.0
2024-08-27 15:40:00,112.2,112.26,112.18,112.2,32629.0,109.5802,109.6388,109.5607,109.5802,32629.0
2024-08-27 15:45:00,112.21,112.31,112.21,112.3,66521.0,109.59,109.6876,109.59,109.6779,66521.0
2024-08-27 15:50:00,112.3,112.49,112.3,112.44,78650.0,109.6779,109.8634,109.6779,109.8146,78650.0
2024-08-27 15:55:00,112.44,112.53,112.3,112.44,227266.0,109.8146,109.9025,109.6779,109.8146,227266.0
2024-08-28 09:30:00,112.04,112.1,111.31,111.61,66793.0,109.4239,109.4825,108.711,109.004,66793.0
2024-08-28 09:35:00,111.69,111.75,111.53,111.64,27492.0,109.0821,109.1407,108.9258,109.0333,27492.0
2024-08-28 09:40:00,111.65,111.65,111.27,111.41,39601.0,109.043,109.043,108.6719,108.8086,39601.0
2024-08-28 09:45:00,111.43,111.85,111.36,111.85,32517.0,108.8282,109.2384,108.7598,109.2384,32517.0
2024-08-28 09:50:00,111.88,111.88,111.66,111.7,60014.0,109.2677,109.2677,109.0528,109.0919,60014.0
2024-08-28 09:55:00,111.73,111.95,111.73,111.9,36563.0,109.1212,109.336,109.1212,109.2872,36563.0
2024-08-28 10:00:00,111.88,111.93,111.73,111.73,20274.0,109.2677,109.3165,109.1212,109.1212,20274.0
2024-08-28 10:05:00,111.72,111.78,111.45,111.45,28075.0,109.1114,109.17,108.8477,108.8477,28075.0
2024-08-28 10:10:00,111.45,111.52,111.18,111.26,34220.0,108.8477,108.9161,108.584,108.6621,34220.0
2024-08-28 10:15:00,111.24,111.28,111.1,111.21,41305.0,108.6426,108.6817,108.5059,108.6133,41305.0
2024-08-28 10:20:00,111.2,111.2,110.97,110.98,23795.0,108.6035,108.6035,108.3789,108.3887,23795.0
2024-08-28 10:25:00,110.94,110.97,110.75,110.83,21300.0,108.3496,108.3789,108.1641,108.2422,21300.0
2024-08-28 10:30:00,110.8,110.98,110.64,110.91,53044.0,108.2129,108.3887,108.0566,108.3203,53044.0
2024-08-28 10:35:00,110.9,111.2,110.88,111.2,38768.0,108.3106,108.6035,108.291,108.6035,38768.0
2024-08-28 10:40:00,111.2,111.2,111.02,111.12,39586.0,108.6035,108.6035,108.4277,108.5254,39586.0
2024-08-28 10:45:00,111.12,111.34,111.12,111.28,20936.0,108.5254,108.7403,108.5254,108.6817,20936.0
2024-08-28 10:50:00,111.28,111.54,111.27,111.48,37917.0,108.6817,108.9356,108.6719,108.877,37917.0
2024-08-28 10:55:00,111.48,111.66,111.37,111.64,20760.0,108.877,109.0528,108.7696,109.0333,20760.0
2024-08-28 11:00:00,111.63,111.67,111.51,111.59,48381.0,109.0235,109.0626,108.9063,108.9844,48381.0
2024-08-28 11:05:00,111.6,111.67,111.51,111.62,31229.0,108.9942,109.0626,108.9063,109.0137,31229.0
2024-08-28 11:10:00,111.6,111.87,111.58,111.84,46099.0,108.9942,109.2579,108.9747,109.2286,46099.0
2024-08-28 11:15:00,111.84,111.9,111.6,111.66,21144.0,109.2286,109.2872,108.9942,109.0528,21144.0
2024-08-28 11:20:00,111.67,111.67,111.47,111.48,30041.0,109.0626,109.0626,108.8672,108.877,30041.0
2024-08-28 11:25:00,111.49,111.57,111.38,111.43,19213.0,108.8868,108.9649,108.7793,108.8282,19213.0
2024-08-28 11:30:00,111.41,111.45,111.35,111.44,12515.0,108.8086,108.8477,108.75,108.8379,12515.0
2024-08-28 11:35:00,111.45,111.54,111.39,111.46,11618.0,108.8477,108.9356,108.7891,108.8575,11618.0
2024-08-28 11:40:00,111.46,111.49,111.37,111.39,6325.0,108.8575,108.8868,108.7696,108.7891,6325.0
2024-08-28 11:45:00,111.39,111.4,111.23,111.34,8333.0,108.7891,108.7989,108.6328,108.7403,8333.0
2024-08-28 11:50:00,111.35,111.4,111.3,111.38,10501.0,108.75,108.7989,108.7012,108.7793,10501.0
2024-08-28 11:55:00,111.39,111.42,111.34,111.37,6576.0,108.7891,108.8184,108.7403,108.7696,6576.0
2024-08-28 12:00:00,111.34,111.34,111.2,111.31,8873.0,108.7403,108.7403,108.6035,108.711,8873.0
2024-08-28 12:05:00,111.3,111.3,111.17,111.22,7605.0,108.7012,108.7012,108.5742,108.6231,7605.0
2024-08-28 12:10:00,111.2,111.31,111.17,111.29,7784.0,108.6035,108.711,108.5742,108.6914,7784.0
2024-08-28 12:15:00,111.3,111.31,111.18,111.25,10925.0,108.7012,108.711,108.584,108.6524,10925.0
2024-08-28 12:20:00,111.23,111.23,111.1,111.12,12215.0,108.6328,108.6328,108.5059,108.5254,12215.0
2024-08-28 12:25:00,111.12,111.2,111.11,111.15,12100.0,108.5254,108.6035,108.5156,108.5547,12100.0
2024-08-28 12:30:00,111.15,111.31,111.15,111.26,8099.0,108.5547,108.711,108.5547,108.6621,8099.0
2024-08-28 12:35:00,111.27,111.32,111.16,111.31,11282.0,108.6719,108.7207,108.5645,108.711,11282.0
2024-08-28 12:40:00,111.33,111.38,111.28,111.37,8370.0,108.7305,108.7793,108.6817,108.7696,8370.0
2024-08-28 12:45:00,111.36,111.38,111.31,111.34,15536.0,108.7598,108.7793,108.711,108.7403,15536.0
2024-08-28 12:50:00,111.36,111.36,111.27,111.31,16973.0,108.7598,108.7598,108.6719,108.711,16973.0
2024-08-28 12:55:00,111.31,111.35,111.2,111.27,11752.0,108.711,108.75,108.6035,108.6719,11752.0
2024-08-28 13:00:00,111.28,111.3,111.21,111.22,12837.0,108.6817,108.7012,108.6133,108.6231,12837.0
2024-08-28 13:05:00,111.23,111.26,111.12,111.14,8995.0,108.6328,108.6621,108.5254,108.5449,8995.0
2024-08-28 13:10:00,111.14,111.14,111.02,111.03,8672.0,108.5449,108.5449,108.4277,108.4375,8672.0
2024-08-28 13:15:00,111.03,111.09,111.02,111.06,9545.0,108.4375,108.4961,108.4277,108.4668,9545.0
2024-08-28 13:20:00,111.07,111.07,110.9,110.9,18004.0,108.4766,108.4766,108.3106,108.3106,18004.0
2024-08-28 13:25:00,110.91,110.99,110.9,110.99,16261.0,108.3203,108.3984,108.3106,108.3984,16261.0
2024-08-28 13:30:00,110.97,111.14,110.97,111.11,13242.0,108.3789,108.5449,108.3789,108.5156,13242.0
2024-08-28 13:35:00,111.09,111.18,111.08,111.12,15896.0,108.4961,108.584,108.4863,108.5254,15896.0
2024-08-28 13:40:00,111.12,111.21,111.08,111.1,20234.0,108.5254,108.6133,108.4863,108.5059,20234.0
2024-08-28 13:45:00,111.12,111.14,111.02,111.05,10746.0,108.5254,108.5449,108.4277,108.457,10746.0
2024-08-28 13:50:00,111.07,111.1,111.02,111.1,13739.0,108.4766,108.5059,108.4277,108.5059,13739.0
2024-08-28 13:55:00,111.11,111.13,111.01,111.09,13590.0,108.5156,108.5352,108.418,108.4961,13590.0
2024-08-28 14:00:00,111.1,111.13,110.99,111.04,14889.0,108.5059,108.5352,108.3984,108.4473,14889.0
2024-08-28 14:05:00,111.02,111.17,111.02,111.16,49228.0,108.4277,108.5742,108.4277,108.5645,49228.0
2024-08-28 14:10:00,111.18,111.22,111.12,111.19,71472.0,108.584,108.6231,108.5254,108.5938,71472.0
2024-08-28 14:15:00,111.19,111.21,111.0,111.02,16219.0,108.5938,108.6133,108.4082,108.4277,16219.0
2024-08-28 14:20:00,111.0,111.05,110.95,111.02,23032.0,108.4082,108.457,108.3594,108.4277,23032.0
2024-08-28 14:25:00,111.01,111.05,110.84,110.89,19742.0,108.418,108.457,108.252,108.3008,19742.0
2024-08-28 14:30:00,110.89,110.93,110.86,110.88,12758.0,108.3008,108.3399,108.2715,108.291,12758.0
2024-08-28 14:35:00,110.88,111.01,110.88,110.98,17921.0,108.291,108.418,108.291,108.3887,17921.0
2024-08-28 14:40:00,110.98,111.04,110.97,110.99,14771.0,108.3887,108.4473,108.3789,108.3984,14771.0
2024-08-28 14:45:00,111.01,111.02,110.93,110.97,20089.0,108.418,108.4277,108.3399,108.3789,20089.0
2024-08-28 14:50:00,110.97,111.09,110.96,111.08,17144.0,108.3789,108.4961,108.3692,108.4863,17144.0
2024-08-28 14:55:00,111.08,111.22,111.08,111.18,21065.0,108.4863,108.6231,108.4863,108.584,21065.0
2024-08-28 15:00:00,111.18,111.23,111.14,111.16,35944.0,108.584,108.6328,108.5449,108.5645,35944.0
2024-08-28 15:05:00,111.16,111.19,111.09,111.1,30787.0,108.5645,108.5938,108.4961,108.5059,30787.0
2024-08-28 15:10:00,111.1,111.11,110.96,111.02,24496.0,108.5059,108.5156,108.3692,108.4277,24496.0
2024-08-28 15:15:00,111.01,111.1,110.99,111.09,23333.0,108.418,108.5059,108.3984,108.4961,23333.0
2024-08-28 15:20:00,111.09,111.18,111.07,111.17,28104.0,108.4961,108.584,108.4766,108.5742,28104.0
2024-08-28 15:25:00,111.18,111.29,111.18,111.28,18906.0,108.584,108.6914,108.584,108.6817,18906.0
2024-08-28 15:30:00,111.28,111.46,111.27,111.36,71512.0,108.6817,108.8575,108.6719,108.7598,71512.0
2024-08-28 15:35:00,111.34,111.38,111.25,111.3,27363.0,108.7403,108.7793,108.6524,108.7012,27363.0
2024-08-28 15:40:00,111.31,111.48,111.27,111.48,49258.0,108.711,108.877,108.6719,108.877,49258.0
2024-08-28 15:45:00,111.48,111.72,111.47,111.7,91271.0,108.877,109.1114,108.8672,109.0919,91271.0
2024-08-28 15:50:00,111.7,111.96,111.69,111.95,222779.0,109.0919,109.3458,109.0821,109.336,222779.0
2024-08-28 15:55:00,111.95,112.2,111.93,112.15,558541.0,109.336,109.5802,109.3165,109.5314,558541.0
2024-08-29 09:30:00,112.98,113.5,112.77,113.13,118449.0,110.342,110.8498,110.1369,110.4885,118449.0
2024-08-29 09:35:00,113.14,113.14,112.65,112.74,31327.0,110.4982,110.4982,110.0197,110.1076,31327.0
2024-08-29 09:40:00,112.63,112.8,112.55,112.56,29681.0,110.0002,110.1662,109.922,109.9318,29681.0
2024-08-29 09:45:00,112.54,112.54,112.07,112.17,28844.0,109.9123,109.9123,109.4532,109.5509,28844.0
2024-08-29 09:50:00,112.13,112.43,112.09,112.38,48224.0,109.5118,109.8048,109.4728,109.756,48224.0
2024-08-29 09:55:00,112.35,112.51,112.24,112.4,35566.0,109.7267,109.883,109.6193,109.7755,35566.0
2024-08-29 10:00:00,112.39,113.1,112.37,113.04,78162.0,109.7658,110.4592,109.7462,110.4006,78162.0
2024-08-29 10:05:00,113.03,113.24,113.02,113.1,45891.0,110.3908,110.5959,110.3811,110.4592,45891.0
2024-08-29 10:10:00,113.12,113.22,113.01,113.09,55320.0,110.4787,110.5764,110.3713,110.4494,55320.0
2024-08-29 10:15:00,113.08,113.34,113.04,113.32,33543.0,110.4396,110.6936,110.4006,110.674,33543.0
2024-08-29 10:20:00,113.32,113.53,113.29,113.53,37299.0,110.674,110.8791,110.6447,110.8791,37299.0
2024-08-29 10:25:00,113.51,113.53,113.27,113.33,21095.0,110.8596,110.8791,110.6252,110.6838,21095.0
2024-08-29 10:30:00,113.35,113.39,113.04,113.05,23773.0,110.7033,110.7424,110.4006,110.4103,23773.0
2024-08-29 10:35:00,113.06,113.32,113.01,113.3,27488.0,110.4201,110.674,110.3713,110.6545,27488.0
2024-08-29 10:40:00,113.3,113.35,113.16,113.16,21888.0,110.6545,110.7033,110.5178,110.5178,21888.0
2024-08-29 10:45:00,113.17,113.28,113.15,113.24,20682.0,110.5275,110.635,110.508,110.5959,20682.0
2024-08-29 10:50:00,113.25,113.33,113.15,113.15,19467.0,110.6057,110.6838,110.508,110.508,19467.0
2024-08-29 10:55:00,113.17,113.38,113.16,113.31,34830.0,110.5275,110.7326,110.5178,110.6643,34830.0
2024-08-29 11:00:00,113.33,113.44,113.33,113.4,16438.0,110.6838,110.7912,110.6838,110.7522,16438.0
2024-08-29 11:05:00,113.41,113.53,113.41,113.43,26350.0,110.7619,110.8791,110.7619,110.7815,26350.0
2024-08-29 11:10:00,113.43,113.63,113.41,113.6,23988.0,110.7815,110.9768,110.7619,110.9475,23988.0
2024-08-29 11:15:00,113.59,113.64,113.49,113.53,26680.0,110.9377,110.9866,110.8401,110.8791,26680.0
2024-08-29 11:20:00,113.55,113.77,113.54,113.73,17860.0,110.8987,111.1135,110.8889,111.0745,17860.0
2024-08-29 11:25:00,113.73,113.84,113.71,113.76,17376.0,111.0745,111.1819,111.0549,111.1038,17376.0
2024-08-29 11:30:00,113.76,113.85,113.65,113.66,28121.0,111.1038,111.1917,110.9963,111.0061,28121.0
2024-08-29 11:35:00,113.68,113.72,113.47,113.63,24011.0,111.0256,111.0647,110.8205,110.9768,24011.0
2024-08-29 11:40:00,113.62,113.79,113.56,113.69,35038.0,110.967,111.1331,110.9084,111.0354,35038.0
2024-08-29 11:45:00,113.72,113.91,113.72,113.91,48799.0,111.0647,111.2503,111.0647,111.2503,48799.0
2024-08-29 11:50:00,113.89,113.93,113.84,113.92,24105.0,111.2307,111.2698,111.1819,111.26,24105.0
2024-08-29 11:55:00,113.91,114.0,113.87,113.95,17826.0,111.2503,111.3382,111.2112,111.2893,17826.0
2024-08-29 12:00:00,113.95,113.99,113.9,113.94,24180.0,111.2893,111.3284,111.2405,111.2796,24180.0
2024-08-29 12:05:00,113.94,113.99,113.89,113.89,25364.0,111.2796,111.3284,111.2307,111.2307,25364.0
2024-08-29 12:10:00,113.9,114.05,113.84,114.01,29790.0,111.2405,111.387,111.1819,111.3479,29790.0
2024-08-29 12:15:00,114.01,114.19,114.01,114.18,21740.0,111.3479,111.5237,111.3479,111.514,21740.0
2024-08-29 12:20:00,114.16,114.29,114.16,114.27,15989.0,111.4944,111.6214,111.4944,111.6019,15989.0
2024-08-29 12:25:00,114.27,114.29,114.2,114.2,18793.0,111.6019,111.6214,111.5335,111.5335,18793.0
2024-08-29 12:30:00,114.19,114.19,113.98,113.99,25740.0,111.5237,111.5237,111.3186,111.3284,25740.0
2024-08-29 12:35:00,114.02,114.05,113.9,113.98,29348.0,111.3577,111.387,111.2405,111.3186,29348.0
2024-08-29 12:40:00,113.98,114.11,113.95,114.09,37593.0,111.3186,111.4456,111.2893,111.4261,37593.0
2024-08-29 12:45:00,114.12,114.24,114.12,114.24,23699.0,111.4554,111.5726,111.4554,111.5726,23699.0
2024-08-29 12:50:00,114.23,114.3,114.15,114.29,28743.0,111.5628,111.6312,111.4847,111.6214,28743.0
2024-08-29 12:55:00,114.29,114.3,114.22,114.25,15890.0,111.6214,111.6312,111.553,111.5823,15890.0
2024-08-29 13:00:00,114.25,114.25,114.14,114.19,25173.0,111.5823,111.5823,111.4749,111.5237,25173.0
2024-08-29 13:05:00,114.18,114.24,114.09,114.13,20934.0,111.514,111.5726,111.4261,111.4651,20934.0
2024-08-29 13:10:00,114.15,114.3,114.15,114.27,17880.0,111.4847,111.6312,111.4847,111.6019,17880.0
2024-08-29 13:15:00,114.27,114.43,114.24,114.38,15417.0,111.6019,111.7581,111.5726,111.7093,15417.0
2024-08-29 13:20:00,114.39,114.4,114.19,114.22,16277.0,111.7191,111.7288,111.5237,111.553,16277.0
2024-08-29 13:25:00,114.24,114.26,114.17,114.21,25102.0,111.5726,111.5921,111.5042,111.5433,25102.0
2024-08-29 13:30:00,114.23,114.28,114.16,114.2,17109.0,111.5628,111.6116,111.4944,111.5335,17109.0
2024-08-29 13:35:00,114.19,114.26,114.14,114.19,20316.0,111.5237,111.5921,111.4749,111.5237,20316.0
2024-08-29 13:40:00,114.2,114.26,114.17,114.25,16387.0,111.5335,111.5921,111.5042,111.5823,16387.0
2024-08-29 13:45:00,114.25,114.27,114.19,114.26,9802.0,111.5823,111.6019,111.5237,111.5921,9802.0
2024-08-29 13:50:00,114.26,114.28,114.16,114.19,19779.0,111.5921,111.6116,111.4944,111.5237,19779.0
2024-08-29 13:55:00,114.19,114.24,114.1,114.21,29728.0,111.5237,111.5726,111.4358,111.5433,29728.0
2024-08-29 14:00:00,114.21,114.33,114.21,114.29,17511.0,111.5433,111.6605,111.5433,111.6214,17511.0
2024-08-29 14:05:00,114.29,114.3,114.22,114.29,17847.0,111.6214,111.6312,111.553,111.6214,17847.0
2024-08-29 14:10:00,114.29,114.33,114.24,114.27,15891.0,111.6214,111.6605,111.5726,111.6019,15891.0
2024-08-29 14:15:00,114.27,114.38,114.27,114.37,20866.0,111.6019,111.7093,111.6019,111.6995,20866.0
2024-08-29 14:20:00,114.38,114.44,114.25,114.25,34198.0,111.7093,111.7679,111.5823,111.5823,34198.0
2024-08-29 14:25:00,114.24,114.37,114.19,114.22,25889.0,111.5726,111.6995,111.5237,111.553,25889.0
2024-08-29 14:30:00,114.21,114.25,114.13,114.14,33634.0,111.5433,111.5823,111.4651,111.4749,33634.0
2024-08-29 14:35:00,114.14,114.15,113.91,113.94,17813.0,111.4749,111.4847,111.2503,111.2796,17813.0
2024-08-29 14:40:00,113.96,114.13,113.91,114.1,47164.0,111.2991,111.4651,111.2503,111.4358,47164.0
2024-08-29 14:45:00,114.07,114.25,114.01,114.22,58582.0,111.4065,111.5823,111.3479,111.553,58582.0
2024-08-29 14:50:00,114.21,114.37,114.15,114.37,58831.0,111.5433,111.6995,111.4847,111.6995,58831.0
2024-08-29 14:55:00,114.35,114.45,114.23,114.44,72287.0,111.68,111.7777,111.5628,111.7679,72287.0
2024-08-29 15:00:00,114.43,114.46,114.32,114.4,60892.0,111.7581,111.7874,111.6507,111.7288,60892.0
2024-08-29 15:05:00,114.42,114.6,114.39,114.55,34462.0,111.7484,111.9242,111.7191,111.8753,34462.0
2024-08-29 15:10:00,114.57,114.59,114.5,114.53,19826.0,111.8949,111.9144,111.8265,111.8558,19826.0
2024-08-29 15:15:00,114.52,114.67,114.52,114.67,26480.0,111.846,111.9925,111.846,111.9925,26480.0
2024-08-29 15:20:00,114.66,114.73,114.63,114.71,22782.0,111.9828,112.0511,111.9535,112.0316,22782.0
2024-08-29 15:25:00,114.71,115.02,114.7,115.02,64670.0,112.0316,112.3344,112.0218,112.3344,64670.0
2024-08-29 15:30:00,115.01,115.14,114.98,115.02,86859.0,112.3246,112.4515,112.2953,112.3344,86859.0
2024-08-29 15:35:00,115.04,115.12,114.97,115.0,60945.0,112.3539,112.432,112.2855,112.3148,60945.0
2024-08-29 15:40:00,114.99,115.09,114.83,114.83,95823.0,112.3051,112.4027,112.1488,112.1488,95823.0
2024-08-29 15:45:00,114.82,114.86,114.63,114.64,54048.0,112.139,112.1781,111.9535,111.9632,54048.0
2024-08-29 15:50:00,114.63,114.72,114.38,114.4,96484.0,111.9535,112.0414,111.7093,111.7288,96484.0
2024-08-29 15:55:00,114.39,114.57,114.35,114.43,429275.0,111.7191,111.8949,111.68,111.7581,429275.0
2024-08-30 09:30:00,113.12,113.19,112.5,113.02,142361.0,110.4787,110.5471,109.8732,110.3811,142361.0
2024-08-30 09:35:00,112.99,113.51,112.96,113.47,26534.0,110.3518,110.8596,110.3225,110.8205,26534.0
2024-08-30 09:40:00,113.44,113.45,113.12,113.16,24884.0,110.7912,110.801,110.4787,110.5178,24884.0
2024-08-30 09:45:00,113.2,113.23,112.79,112.84,59173.0,110.5568,110.5861,110.1564,110.2053,59173.0
2024-08-30 09:50:00,112.84,112.99,112.76,112.89,33333.0,110.2053,110.3518,110.1271,110.2541,33333.0
2024-08-30 09:55:00,112.88,112.9,112.62,112.69,31067.0,110.2443,110.2639,109.9904,110.0588,31067.0
2024-08-30 10:00:00,112.62,112.68,112.44,112.65,29568.0,109.9904,110.049,109.8146,110.0197,29568.0
2024-08-30 10:05:00,112.65,112.75,112.41,112.75,79263.0,110.0197,110.1174,109.7853,110.1174,79263.0
2024-08-30 10:10:00,112.76,112.92,112.69,112.74,22641.0,110.1271,110.2834,110.0588,110.1076,22641.0
2024-08-30 10:15:00,112.73,112.96,112.6,112.92,31900.0,110.0978,110.3225,109.9709,110.2834,31900.0
2024-08-30 10:20:00,112.94,112.97,112.79,112.79,31918.0,110.3029,110.3322,110.1564,110.1564,31918.0
2024-08-30 10:25:00,112.81,112.85,112.53,112.59,31637.0,110.176,110.215,109.9025,109.9611,31637.0
2024-08-30 10:30:00,112.58,112.78,112.58,112.59,24902.0,109.9513,110.1467,109.9513,109.9611,24902.0
2024-08-30 10:35:00,112.65,112.75,112.61,112.74,19275.0,110.0197,110.1174,109.9806,110.1076,19275.0
2024-08-30 10:40:00,112.75,112.99,112.71,112.89,26619.0,110.1174,110.3518,110.0783,110.2541,26619.0
2024-08-30 10:45:00,112.9,113.07,112.88,113.04,14321.0,110.2639,110.4299,110.2443,110.4006,14321.0
2024-08-30 10:50:00,113.05,113.1,112.96,113.02,12931.0,110.4103,110.4592,110.3225,110.3811,12931.0
2024-08-30 10:55:00,113.02,113.12,112.96,113.0,81079.0,110.3811,110.4787,110.3225,110.3615,81079.0
2024-08-30 11:00:00,113.01,113.11,112.99,113.1,27545.0,110.3713,110.4689,110.3518,110.4592,27545.0
2024-08-30 11:05:00,113.08,113.14,112.97,112.97,8613.0,110.4396,110.4982,110.3322,110.3322,8613.0
2024-08-30 11:10:00,112.93,113.0,112.76,112.8,18435.0,110.2932,110.3615,110.1271,110.1662,18435.0
2024-08-30 11:15:00,112.79,112.97,112.76,112.86,10064.0,110.1564,110.3322,110.1271,110.2248,10064.0
2024-08-30 11:20:00,112.86,112.95,112.79,112.81,16000.0,110.2248,110.3127,110.1564,110.176,16000.0
2024-08-30 11:25:00,112.81,112.81,112.6,112.72,23228.0,110.176,110.176,109.9709,110.0881,23228.0
2024-08-30 11:30:00,112.7,112.76,112.64,112.7,25085.0,110.0685,110.1271,110.0099,110.0685,25085.0
2024-08-30 11:35:00,112.68,112.69,112.58,112.58,14362.0,110.049,110.0588,109.9513,109.9513,14362.0
2024-08-30 11:40:00,112.56,112.78,112.56,112.78,11672.0,109.9318,110.1467,109.9318,110.1467,11672.0
2024-08-30 11:45:00,112.75,112.76,112.62,112.64,9143.0,110.1174,110.1271,109.9904,110.0099,9143.0
2024-08-30 11:50:00,112.63,112.67,112.46,112.52,24515.0,110.0002,110.0392,109.8341,109.8927,24515.0
2024-08-30 11:55:00,112.53,112.64,112.49,112.62,14860.0,109.9025,110.0099,109.8634,109.9904,14860.0
2024-08-30 12:00:00,112.59,112.66,112.55,112.64,9581.0,109.9611,110.0295,109.922,110.0099,9581.0
2024-08-30 12:05:00,112.65,112.74,112.63,112.69,12206.0,110.0197,110.1076,110.0002,110.0588,12206.0
2024-08-30 12:10:00,112.71,112.71,112.59,112.62,13452.0,110.0783,110.0783,109.9611,109.9904,13452.0
2024-08-30 12:15:00,112.62,112.62,112.47,112.48,59476.0,109.9904,109.9904,109.8439,109.8537,59476.0
2024-08-30 12:20:00,112.48,112.53,112.43,112.49,11656.0,109.8537,109.9025,109.8048,109.8634,11656.0
2024-08-30 12:25:00,112.49,112.57,112.48,112.55,11115.0,109.8634,109.9416,109.8537,109.922,11115.0
2024-08-30 12:30:00,112.57,112.59,112.44,112.48,14022.0,109.9416,109.9611,109.8146,109.8537,14022.0
2024-08-30 12:35:00,112.46,112.54,112.41,112.49,14988.0,109.8341,109.9123,109.7853,109.8634,14988.0
2024-08-30 12:40:00,112.5,112.51,112.42,112.51,10567.0,109.8732,109.883,109.7951,109.883,10567.0
2024-08-30 12:45:00,112.51,112.58,112.44,112.5,10400.0,109.883,109.9513,109.8146,109.8732,10400.0
2024-08-30 12:50:00,112.48,112.59,112.45,112.58,15707.0,109.8537,109.9611,109.8244,109.9513,15707.0
2024-08-30 12:55:00,112.58,112.61,112.51,112.55,8901.0,109.9513,109.9806,109.883,109.922,8901.0
2024-08-30 13:00:00,112.56,112.71,112.56,112.67,11153.0,109.9318,110.0783,109.9318,110.0392,11153.0
2024-08-30 13:05:00,112.68,112.73,112.66,112.67,18632.0,110.049,110.0978,110.0295,110.0392,18632.0
2024-08-30 13:10:00,112.67,112.74,112.62,112.62,30300.0,110.0392,110.1076,109.9904,109.9904,30300.0
2024-08-30 13:15:00,112.62,112.7,112.55,112.57,21377.0,109.9904,110.0685,109.922,109.9416,21377.0
2024-08-30 13:20:00,112.59,112.79,112.59,112.73,50391.0,109.9611,110.1564,109.9611,110.0978,50391.0
2024-08-30 13:25:00,112.73,112.77,112.6,112.77,21197.0,110.0978,110.1369,109.9709,110.1369,21197.0
2024-08-30 13:30:00,112.76,112.93,112.75,112.91,19600.0,110.1271,110.2932,110.1174,110.2736,19600.0
2024-08-30 13:35:00,112.92,112.92,112.84,112.87,18517.0,110.2834,110.2834,110.2053,110.2346,18517.0
2024-08-30 13:40:00,112.86,112.89,112.72,112.75,10406.0,110.2248,110.2541,110.0881,110.1174,10406.0
2024-08-30 13:45:00,112.75,112.83,112.74,112.78,13977.0,110.1174,110.1955,110.1076,110.1467,13977.0
2024-08-30 13:50:00,112.74,112.75,112.68,112.68,10408.0,110.1076,110.1174,110.049,110.049,10408.0
2024-08-30 13:55:00,112.68,112.7,112.64,112.64,9540.0,110.049,110.0685,110.0099,110.0099,9540.0
2024-08-30 14:00:00,112.66,112.74,112.62,112.74,19143.0,110.0295,110.1076,109.9904,110.1076,19143.0
2024-08-30 14:05:00,112.73,112.83,112.73,112.78,21311.0,110.0978,110.1955,110.0978,110.1467,21311.0
2024-08-30 14:10:00,112.76,112.82,112.68,112.7,11520.0,110.1271,110.1857,110.049,110.0685,11520.0
2024-08-30 14:15:00,112.7,112.75,112.64,112.65,16765.0,110.0685,110.1174,110.0099,110.0197,16765.0
2024-08-30 14:20:00,112.65,112.77,112.64,112.72,14740.0,110.0197,110.1369,110.0099,110.0881,14740.0
2024-08-30 14:25:00,112.74,112.81,112.7,112.71,17738.0,110.1076,110.176,110.0685,110.0783,17738.0
2024-08-30 14:30:00,112.72,112.72,112.62,112.71,20470.0,110.0881,110.0881,109.9904,110.0783,20470.0
2024-08-30 14:35:00,112.71,112.78,112.7,112.75,14449.0,110.0783,110.1467,110.0685,110.1174,14449.0
2024-08-30 14:40:00,112.75,112.8,112.58,112.64,45698.0,110.1174,110.1662,109.9513,110.0099,45698.0
2024-08-30 14:45:00,112.65,112.7,112.59,112.69,15864.0,110.0197,110.0685,109.9611,110.0588,15864.0
2024-08-30 14:50:00,112.68,112.76,112.67,112.75,17672.0,110.049,110.1271,110.0392,110.1174,17672.0
2024-08-30 14:55:00,112.74,112.77,112.7,112.75,15480.0,110.1076,110.1369,110.0685,110.1174,15480.0
2024-08-30 15:00:00,112.75,112.79,112.69,112.78,19965.0,110.1174,110.1564,110.0588,110.1467,19965.0
2024-08-30 15:05:00,112.8,112.84,112.72,112.8,21629.0,110.1662,110.2053,110.0881,110.1662,21629.0
2024-08-30 15:10:00,112.79,112.84,112.73,112.82,28251.0,110.1564,110.2053,110.0978,110.1857,28251.0
2024-08-30 15:15:00,112.82,113.05,112.79,113.04,58588.0,110.1857,110.4103,110.1564,110.4006,58588.0
2024-08-30 15:20:00,113.05,113.14,113.0,113.04,66422.0,110.4103,110.4982,110.3615,110.4006,66422.0
2024-08-30 15:25:00,113.02,113.14,113.01,113.11,111635.0,110.3811,110.4982,110.3713,110.4689,111635.0
2024-08-30 15:30:00,113.12,113.24,113.09,113.14,81027.0,110.4787,110.5959,110.4494,110.4982,81027.0
2024-08-30 15:35:00,113.14,113.36,113.13,113.34,45287.0,110.4982,110.7131,110.4885,110.6936,45287.0
2024-08-30 15:40:00,113.32,113.41,113.31,113.4,33784.0,110.674,110.7619,110.6643,110.7522,33784.0
2024-08-30 15:45:00,113.41,113.44,113.24,113.28,75863.0,110.7619,110.7912,110.5959,110.635,75863.0
2024-08-30 15:50:00,113.29,113.93,113.28,113.92,171068.0,110.6447,111.2698,110.635,111.26,171068.0
2024-08-30 15:55:00,113.92,114.04,113.77,113.78,304371.0,111.26,111.3772,111.1135,111.1233,304371.0
2024-09-03 09:30:00,111.9,111.91,110.65,110.7,222534.0,109.2872,109.297,108.0664,108.1152,222534.0
2024-09-03 09:35:00,110.68,110.95,110.15,110.23,113361.0,108.0957,108.3594,107.5781,107.6562,113361.0
2024-09-03 09:40:00,110.24,110.64,110.19,110.49,104107.0,107.666,108.0566,107.6171,107.9101,104107.0
2024-09-03 09:45:00,110.49,110.99,110.44,110.63,89849.0,107.9101,108.3984,107.8613,108.0469,89849.0
2024-09-03 09:50:00,110.63,110.64,110.16,110.2,55253.0,108.0469,108.0566,107.5878,107.6269,55253.0
2024-09-03 09:55:00,110.24,110.27,110.08,110.12,68123.0,107.666,107.6953,107.5097,107.5488,68123.0
2024-09-03 10:00:00,110.1,110.18,109.27,109.36,117468.0,107.5292,107.6074,106.7186,106.8065,117468.0
2024-09-03 10:05:00,109.32,109.54,109.21,109.52,62599.0,106.7674,106.9823,106.66,106.9628,62599.0
2024-09-03 10:10:00,109.5,109.66,109.39,109.43,54540.0,106.9432,107.0995,106.8358,106.8749,54540.0
2024-09-03 10:15:00,109.43,109.51,109.32,109.49,31782.0,106.8749,106.953,106.7674,106.9335,31782.0
2024-09-03 10:20:00,109.47,109.59,109.39,109.43,35241.0,106.9139,107.0311,106.8358,106.8749,35241.0
2024-09-03 10:25:00,109.43,109.55,109.35,109.54,38681.0,106.8749,106.9921,106.7967,106.9823,38681.0
2024-09-03 10:30:00,109.53,109.72,109.52,109.63,28476.0,106.9725,107.1581,106.9628,107.0702,28476.0
2024-09-03 10:35:00,109.6,109.65,109.45,109.62,45264.0,107.0409,107.0897,106.8944,107.0604,45264.0
2024-09-03 10:40:00,109.63,109.73,109.49,109.7,33812.0,107.0702,107.1679,106.9335,107.1386,33812.0
2024-09-03 10:45:00,109.73,109.76,109.54,109.73,38867.0,107.1679,107.1972,106.9823,107.1679,38867.0
2024-09-03 10:50:00,109.73,109.75,109.56,109.69,28826.0,107.1679,107.1874,107.0018,107.1288,28826.0
2024-09-03 10:55:00,109.72,109.84,109.68,109.84,32360.0,107.1581,107.2753,107.119,107.2753,32360.0
2024-09-03 11:00:00,109.82,109.85,109.74,109.83,43388.0,107.2558,107.2851,107.1776,107.2655,43388.0
2024-09-03 11:05:00,109.83,110.03,109.73,110.03,39021.0,107.2655,107.4609,107.1679,107.4609,39021.0
2024-09-03 11:10:00,110.02,110.08,109.76,109.84,35417.0,107.4511,107.5097,107.1972,107.2753,35417.0
2024-09-03 11:15:00,109.83,109.94,109.81,109.86,37323.0,107.2655,107.373,107.246,107.2948,37323.0
2024-09-03 11:20:00,109.87,110.08,109.69,110.07,42180.0,107.3046,107.5097,107.1288,107.4999,42180.0
2024-09-03 11:25:00,110.06,110.26,109.99,110.13,51033.0,107.4902,107.6855,107.4218,107.5585,51033.0
2024-09-03 11:30:00,110.13,110.18,110.06,110.13,33765.0,107.5585,107.6074,107.4902,107.5585,33765.0
2024-09-03 11:35:00,110.14,110.28,110.14,110.15,33785.0,107.5683,107.705,107.5683,107.5781,33785.0
2024-09-03 11:40:00,110.15,110.33,110.03,110.33,30005.0,107.5781,107.7539,107.4609,107.7539,30005.0
2024-09-03 11:45:00,110.33,110.4,110.14,110.14,28684.0,107.7539,107.8222,107.5683,107.5683,28684.0
2024-09-03 11:50:00,110.17,110.37,110.08,110.33,15690.0,107.5976,107.7929,107.5097,107.7539,15690.0
2024-09-03 11:55:00,110.36,110.39,110.11,110.17,19585.0,107.7832,107.8125,107.539,107.5976,19585.0
2024-09-03 12:00:00,110.17,110.36,110.17,110.29,17760.0,107.5976,107.7832,107.5976,107.7148,17760.0
2024-09-03 12:05:00,110.3,110.37,110.29,110.33,21372.0,107.7246,107.7929,107.7148,107.7539,21372.0
2024-09-03 12:10:00,110.33,110.54,110.33,110.52,19979.0,107.7539,107.959,107.7539,107.9394,19979.0
2024-09-03 12:15:00,110.49,110.49,110.36,110.39,20414.0,107.9101,107.9101,107.7832,107.8125,20414.0
2024-09-03 12:20:00,110.4,110.55,110.4,110.5,24397.0,107.8222,107.9687,107.8222,107.9199,24397.0
2024-09-03 12:25:00,110.49,110.55,110.42,110.54,15943.0,107.9101,107.9687,107.8418,107.959,15943.0
2024-09-03 12:30:00,110.54,110.54,110.37,110.37,18818.0,107.959,107.959,107.7929,107.7929,18818.0
2024-09-03 12:35:00,110.36,110.56,110.35,110.55,21028.0,107.7832,107.9785,107.7734,107.9687,21028.0
2024-09-03 12:40:00,110.54,110.57,110.49,110.53,16413.0,107.959,107.9883,107.9101,107.9492,16413.0
2024-09-03 12:45:00,110.55,110.59,110.28,110.31,35928.0,107.9687,108.0078,107.705,107.7343,35928.0
2024-09-03 12:50:00,110.31,110.47,110.25,110.4,22140.0,107.7343,107.8906,107.6757,107.8222,22140.0
2024-09-03 12:55:00,110.4,110.41,110.29,110.36,14759.0,107.8222,107.832,107.7148,107.7832,14759.0
2024-09-03 13:00:00,110.34,110.35,110.19,110.19,12370.0,107.7636,107.7734,107.6171,107.6171,12370.0
2024-09-03 13:05:00,110.2,110.37,110.18,110.36,13954.0,107.6269,107.7929,107.6074,107.7832,13954.0
2024-09-03 13:10:00,110.37,110.37,110.19,110.24,16309.0,107.7929,107.7929,107.6171,107.666,16309.0
2024-09-03 13:15:00,110.26,110.49,110.22,110.47,21136.0,107.6855,107.9101,107.6464,107.8906,21136.0
2024-09-03 13:20:00,110.45,110.59,110.34,110.53,20189.0,107.8711,108.0078,107.7636,107.9492,20189.0
2024-09-03 13:25:00,110.54,110.55,110.42,110.44,21300.0,107.959,107.9687,107.8418,107.8613,21300.0
2024-09-03 13:30:00,110.45,110.45,110.26,110.27,18911.0,107.8711,107.8711,107.6855,107.6953,18911.0
2024-09-03 13:35:00,110.26,110.34,110.26,110.32,33310.0,107.6855,107.7636,107.6855,107.7441,33310.0
2024-09-03 13:40:00,110.31,110.35,110.23,110.28,46240.0,107.7343,107.7734,107.6562,107.705,46240.0
2024-09-03 13:45:00,110.29,110.29,110.13,110.14,37721.0,107.7148,107.7148,107.5585,107.5683,37721.0
2024-09-03 13:50:00,110.13,110.2,110.12,110.19,26419.0,107.5585,107.6269,107.5488,107.6171,26419.0
2024-09-03 13:55:00,110.18,110.27,110.11,110.23,38237.0,107.6074,107.6953,107.539,107.6562,38237.0
2024-09-03 14:00:00,110.21,110.23,110.08,110.21,16075.0,107.6367,107.6562,107.5097,107.6367,16075.0
2024-09-03 14:05:00,110.23,110.32,110.2,110.31,21437.0,107.6562,107.7441,107.6269,107.7343,21437.0
2024-09-03 14:10:00,110.3,110.3,110.04,110.16,32519.0,107.7246,107.7246,107.4706,107.5878,32519.0
2024-09-03 14:15:00,110.17,110.17,110.03,110.08,40271.0,107.5976,107.5976,107.4609,107.5097,40271.0
2024-09-03 14:20:00,110.08,110.15,110.04,110.08,39749.0,107.5097,107.5781,107.4706,107.5097,39749.0
2024-09-03 14:25:00,110.09,110.14,110.05,110.11,59489.0,107.5195,107.5683,107.4804,107.539,59489.0
2024-09-03 14:30:00,110.12,110.15,109.99,110.04,46158.0,107.5488,107.5781,107.4218,107.4706,46158.0
2024-09-03 14:35:00,110.05,110.1,109.87,109.87,33600.0,107.4804,107.5292,107.3046,107.3046,33600.0
2024-09-03 14:40:00,109.86,109.94,109.79,109.93,24522.0,107.2948,107.373,107.2265,107.3632,24522.0
2024-09-03 14:45:00,109.94,109.94,109.79,109.81,30453.0,107.373,107.373,107.2265,107.246,30453.0
2024-09-03 14:50:00,109.82,109.96,109.81,109.88,26233.0,107.2558,107.3925,107.246,107.3144,26233.0
2024-09-03 14:55:00,109.89,109.93,109.86,109.88,30830.0,107.3241,107.3632,107.2948,107.3144,30830.0
2024-09-03 15:00:00,109.88,109.94,109.8,109.92,30093.0,107.3144,107.373,107.2362,107.3534,30093.0
2024-09-03 15:05:00,109.92,110.02,109.91,109.99,38504.0,107.3534,107.4511,107.3437,107.4218,38504.0
2024-09-03 15:10:00,109.98,110.01,109.83,109.83,49719.0,107.412,107.4413,107.2655,107.2655,49719.0
2024-09-03 15:15:00,109.83,109.89,109.77,109.8,33309.0,107.2655,107.3241,107.2069,107.2362,33309.0
2024-09-03 15:20:00,109.79,109.83,109.74,109.83,40483.0,107.2265,107.2655,107.1776,107.2655,40483.0
2024-09-03 15:25:00,109.83,109.97,109.83,109.92,45698.0,107.2655,107.4023,107.2655,107.3534,45698.0
2024-09-03 15:30:00,109.93,109.97,109.76,109.84,51098.0,107.3632,107.4023,107.1972,107.2753,51098.0
2024-09-03 15:35:00,109.85,109.87,109.6,109.62,50273.0,107.2851,107.3046,107.0409,107.0604,50273.0
2024-09-03 15:40:00,109.62,109.72,109.57,109.71,96488.0,107.0604,107.1581,107.0116,107.1483,96488.0
2024-09-03 15:45:00,109.71,109.84,109.64,109.84,74908.0,107.1483,107.2753,107.08,107.2753,74908.0
2024-09-03 15:50:00,109.84,109.87,109.62,109.67,151543.0,107.2753,107.3046,107.0604,107.1093,151543.0
2024-09-03 15:55:00,109.67,109.87,109.63,109.87,359849.0,107.1093,107.3046,107.0702,107.3046,359849.0
2024-09-04 09:30:00,110.33,111.06,110.33,110.88,169669.0,107.7539,108.4668,107.7539,108.291,169669.0
2024-09-04 09:35:00,110.91,111.19,110.82,111.15,80134.0,108.3203,108.5938,108.2324,108.5547,80134.0
2024-09-04 09:40:00,111.15,111.18,110.34,110.37,127459.0,108.5547,108.584,107.7636,107.7929,127459.0
2024-09-04 09:45:00,110.35,110.37,110.13,110.22,80225.0,107.7734,107.7929,107.5585,107.6464,80225.0
2024-09-04 09:50:00,110.19,110.48,110.13,110.44,42654.0,107.6171,107.9004,107.5585,107.8613,42654.0
2024-09-04 09:55:00,110.43,110.91,110.41,110.82,45379.0,107.8515,108.3203,107.832,108.2324,45379.0
2024-09-04 10:00:00,110.79,110.98,110.62,110.96,53851.0,108.2031,108.3887,108.0371,108.3692,53851.0
2024-09-04 10:05:00,110.95,111.19,110.89,111.11,87154.0,108.3594,108.5938,108.3008,108.5156,87154.0
2024-09-04 10:10:00,111.11,111.19,110.88,110.94,138829.0,108.5156,108.5938,108.291,108.3496,138829.0
2024-09-04 10:15:00,110.97,110.97,110.74,110.8,101897.0,108.3789,108.3789,108.1543,108.2129,101897.0
2024-09-04 10:20:00,110.79,110.88,110.67,110.71,96714.0,108.2031,108.291,108.0859,108.125,96714.0
2024-09-04 10:25:00,110.71,110.72,109.97,110.02,117478.0,108.125,108.1348,107.4023,107.4511,117478.0
2024-09-04 10:30:00,110.02,110.06,109.68,109.94,43814.0,107.4511,107.4902,107.119,107.373,43814.0
2024-09-04 10:35:00,109.94,110.06,109.75,109.83,47539.0,107.373,107.4902,107.1874,107.2655,47539.0
2024-09-04 10:40:00,109.84,110.41,109.8,110.34,118729.0,107.2753,107.832,107.2362,107.7636,118729.0
2024-09-04 10:45:00,110.34,110.35,110.01,110.04,40414.0,107.7636,107.7734,107.4413,107.4706,40414.0
2024-09-04 10:50:00,110.04,110.11,109.85,110.02,46837.0,107.4706,107.539,107.2851,107.4511,46837.0
2024-09-04 10:55:00,110.04,110.1,109.9,110.08,38690.0,107.4706,107.5292,107.3339,107.5097,38690.0
2024-09-04 11:00:00,110.09,110.16,110.02,110.09,26823.0,107.5195,107.5878,107.4511,107.5195,26823.0
2024-09-04 11:05:00,110.1,110.15,109.99,110.15,15461.0,107.5292,107.5781,107.4218,107.5781,15461.0
2024-09-04 11:10:00,110.12,110.21,109.98,110.04,29085.0,107.5488,107.6367,107.412,107.4706,29085.0
2024-09-04 11:15:00,110.05,110.11,109.96,110.08,22542.0,107.4804,107.539,107.3925,107.5097,22542.0
2024-09-04 11:20:00,110.1,110.11,110.0,110.08,36218.0,107.5292,107.539,107.4316,107.5097,36218.0
2024-09-04 11:25:00,110.06,110.06,109.9,109.91,23259.0,107.4902,107.4902,107.3339,107.3437,23259.0
2024-09-04 11:30:00,109.9,110.07,109.84,109.98,32390.0,107.3339,107.4999,107.2753,107.412,32390.0
2024-09-04 11:35:00,109.97,110.01,109.9,109.93,21751.0,107.4023,107.4413,107.3339,107.3632,21751.0
2024-09-04 11:40:00,109.96,109.96,109.84,109.9,25849.0,107.3925,107.3925,107.2753,107.3339,25849.0
2024-09-04 11:45:00,109.9,109.92,109.75,109.83,41039.0,107.3339,107.3534,107.1874,107.2655,41039.0
2024-09-04 11:50:00,109.82,109.87,109.73,109.84,55125.0,107.2558,107.3046,107.1679,107.2753,55125.0
2024-09-04 11:55:00,109.81,110.01,109.81,109.97,40699.0,107.246,107.4413,107.246,107.4023,40699.0
2024-09-04 12:00:00,109.96,110.02,109.93,109.95,27833.0,107.3925,107.4511,107.3632,107.3827,27833.0
2024-09-04 12:05:00,109.97,109.99,109.88,109.98,25535.0,107.4023,107.4218,107.3144,107.412,25535.0
2024-09-04 12:10:00,109.99,110.03,109.92,109.94,47160.0,107.4218,107.4609,107.3534,107.373,47160.0
2024-09-04 12:15:00,109.95,110.06,109.87,109.87,50805.0,107.3827,107.4902,107.3046,107.3046,50805.0
2024-09-04 12:20:00,109.86,109.96,109.78,109.96,31488.0,107.2948,107.3925,107.2167,107.3925,31488.0
2024-09-04 12:25:00,109.97,110.0,109.87,109.89,16927.0,107.4023,107.4316,107.3046,107.3241,16927.0
2024-09-04 12:30:00,109.88,110.15,109.85,110.09,24869.0,107.3144,107.5781,107.2851,107.5195,24869.0
2024-09-04 12:35:00,110.05,110.1,110.01,110.04,29682.0,107.4804,107.5292,107.4413,107.4706,29682.0
2024-09-04 12:40:00,110.03,110.06,109.85,109.85,13325.0,107.4609,107.4902,107.2851,107.2851,13325.0
2024-09-04 12:45:00,109.87,109.96,109.86,109.91,26071.0,107.3046,107.3925,107.2948,107.3437,26071.0
2024-09-04 12:50:00,109.91,110.02,109.91,109.99,28317.0,107.3437,107.4511,107.3437,107.4218,28317.0
2024-09-04 12:55:00,110.0,110.07,110.0,110.03,19140.0,107.4316,107.4999,107.4316,107.4609,19140.0
2024-09-04 13:00:00,110.01,110.05,109.9,109.91,21917.0,107.4413,107.4804,107.3339,107.3437,21917.0
2024-09-04 13:05:00,109.92,109.96,109.9,109.96,15989.0,107.3534,107.3925,107.3339,107.3925,15989.0
2024-09-04 13:10:00,109.95,109.95,109.85,109.87,26437.0,107.3827,107.3827,107.2851,107.3046,26437.0
2024-09-04 13:15:00,109.87,109.87,109.75,109.75,20143.0,107.3046,107.3046,107.1874,107.1874,20143.0
2024-09-04 13:20:00,109.73,109.75,109.6,109.64,36282.0,107.1679,107.1874,107.0409,107.08,36282.0
2024-09-04 13:25:00,109.65,109.71,109.6,109.62,19550.0,107.0897,107.1483,107.0409,107.0604,19550.0
2024-09-04 13:30:00,109.61,109.66,109.58,109.66,21300.0,107.0507,107.0995,107.0214,107.0995,21300.0
2024-09-04 13:35:00,109.67,109.71,109.54,109.68,46965.0,107.1093,107.1483,106.9823,107.119,46965.0
2024-09-04 13:40:00,109.68,109.69,109.53,109.58,31162.0,107.119,107.1288,106.9725,107.0214,31162.0
2024-09-04 13:45:00,109.57,109.65,109.52,109.55,40632.0,107.0116,107.0897,106.9628,106.9921,40632.0
2024-09-04 13:50:00,109.53,109.57,109.47,109.48,23698.0,106.9725,107.0116,106.9139,106.9237,23698.0
2024-09-04 13:55:00,109.48,109.53,109.44,109.49,25574.0,106.9237,106.9725,106.8846,106.9335,25574.0
2024-09-04 14:00:00,109.48,109.56,109.42,109.47,27608.0,106.9237,107.0018,106.8651,106.9139,27608.0
2024-09-04 14:05:00,109.48,109.53,109.41,109.42,35227.0,106.9237,106.9725,106.8553,106.8651,35227.0
2024-09-04 14:10:00,109.42,109.53,109.42,109.51,69507.0,106.8651,106.9725,106.8651,106.953,69507.0
2024-09-04 14:15:00,109.52,109.64,109.51,109.55,70218.0,106.9628,107.08,106.953,106.9921,70218.0
2024-09-04 14:20:00,109.54,109.65,109.5,109.59,65525.0,106.9823,107.0897,106.9432,107.0311,65525.0
2024-09-04 14:25:00,109.6,109.73,109.59,109.69,27790.0,107.0409,107.1679,107.0311,107.1288,27790.0
2024-09-04 14:30:00,109.69,109.69,109.56,109.57,24015.0,107.1288,107.1288,107.0018,107.0116,24015.0
2024-09-04 14:35:00,109.56,109.62,109.46,109.48,24814.0,107.0018,107.0604,106.9042,106.9237,24814.0
2024-09-04 14:40:00,109.5,109.55,109.44,109.46,17729.0,106.9432,106.9921,106.8846,106.9042,17729.0
2024-09-04 14:45:00,109.47,109.5,109.38,109.45,25339.0,106.9139,106.9432,106.826,106.8944,25339.0
2024-09-04 14:50:00,109.45,109.5,109.42,109.49,26647.0,106.8944,106.9432,106.8651,106.9335,26647.0
2024-09-04 14:55:00,109.48,109.49,109.31,109.33,29203.0,106.9237,106.9335,106.7577,106.7772,29203.0
2024-09-04 15:00:00,109.31,109.31,109.11,109.11,38727.0,106.7577,106.7577,106.5623,106.5623,38727.0
2024-09-04 15:05:00,109.12,109.15,109.05,109.11,38931.0,106.5721,106.6014,106.5037,106.5623,38931.0
2024-09-04 15:10:00,109.13,109.15,109.01,109.02,41216.0,106.5819,106.6014,106.4647,106.4744,41216.0
2024-09-04 15:15:00,109.03,109.04,108.83,108.86,61666.0,106.4842,106.494,106.2889,106.3182,61666.0
2024-09-04 15:20:00,108.85,109.07,108.85,109.07,38684.0,106.3084,106.5233,106.3084,106.5233,38684.0
2024-09-04 15:25:00,109.08,109.15,109.01,109.07,61748.0,106.533,106.6014,106.4647,106.5233,61748.0
2024-09-04 15:30:00,109.08,109.09,108.6,108.66,62726.0,106.533,106.5428,106.0643,106.1229,62726.0
2024-09-04 15:35:00,108.67,108.8,108.56,108.77,53669.0,106.1326,106.2596,106.0252,106.2303,53669.0
2024-09-04 15:40:00,108.76,108.82,108.67,108.69,67282.0,106.2205,106.2791,106.1326,106.1522,67282.0
2024-09-04 15:45:00,108.7,108.84,108.68,108.72,67302.0,106.1619,106.2987,106.1424,106.1815,67302.0
2024-09-04 15:50:00,108.7,108.73,108.44,108.47,116209.0,106.1619,106.1912,105.908,105.9373,116209.0
2024-09-04 15:55:00,108.47,108.6,108.44,108.56,400150.0,105.9373,106.0643,105.908,106.0252,400150.0
2024-09-05 09:30:00,109.22,109.39,108.51,108.59,137885.0,106.6698,106.8358,105.9764,106.0545,137885.0
2024-09-05 09:35:00,108.59,108.6,108.03,108.18,39581.0,106.0545,106.0643,105.5076,105.6541,39581.0
2024-09-05 09:40:00,108.18,108.37,108.05,108.26,52388.0,105.6541,105.8396,105.5271,105.7322,52388.0
2024-09-05 09:45:00,108.28,108.4,108.03,108.16,40760.0,105.7517,105.8689,105.5076,105.6345,40760.0
2024-09-05 09:50:00,108.17,108.18,107.66,107.69,63927.0,105.6443,105.6541,105.1462,105.1755,63927.0
2024-09-05 09:55:00,107.7,107.91,107.69,107.84,51619.0,105.1853,105.3904,105.1755,105.322,51619.0
2024-09-05 10:00:00,107.84,108.69,107.84,108.64,104288.0,105.322,106.1522,105.322,106.1033,104288.0
2024-09-05 10:05:00,108.62,108.63,108.31,108.46,34983.0,106.0838,106.0936,105.781,105.9275,34983.0
2024-09-05 10:10:00,108.46,108.47,107.85,107.91,36963.0,105.9275,105.9373,105.3318,105.3904,36963.0
2024-09-05 10:15:00,107.86,108.09,107.78,108.05,30423.0,105.3415,105.5662,105.2634,105.5271,30423.0
2024-09-05 10:20:00,108.05,108.27,107.99,108.2,21049.0,105.5271,105.742,105.4685,105.6736,21049.0
2024-09-05 10:25:00,108.19,108.21,107.98,108.03,28247.0,105.6638,105.6834,105.4587,105.5076,28247.0
2024-09-05 10:30:00,108.05,108.11,107.93,108.06,40346.0,105.5271,105.5857,105.4099,105.5369,40346.0
2024-09-05 10:35:00,108.08,108.34,108.05,108.27,25421.0,105.5564,105.8103,105.5271,105.742,25421.0
2024-09-05 10:40:00,108.25,108.45,108.22,108.39,29842.0,105.7224,105.9178,105.6931,105.8592,29842.0
2024-09-05 10:45:00,108.4,108.49,108.37,108.37,16758.0,105.8689,105.9568,105.8396,105.8396,16758.0
2024-09-05 10:50:00,108.35,108.41,108.17,108.23,20946.0,105.8201,105.8787,105.6443,105.7029,20946.0
2024-09-05 10:55:00,108.24,108.42,108.24,108.39,19099.0,105.7127,105.8885,105.7127,105.8592,19099.0
2024-09-05 11:00:00,108.41,108.56,108.38,108.47,45776.0,105.8787,106.0252,105.8494,105.9373,45776.0
2024-09-05 11:05:00,108.46,108.55,108.4,108.46,39997.0,105.9275,106.0154,105.8689,105.9275,39997.0
2024-09-05 11:10:00,108.45,108.47,108.33,108.36,38972.0,105.9178,105.9373,105.8006,105.8299,38972.0
2024-09-05 11:15:00,108.37,108.59,108.29,108.57,60447.0,105.8396,106.0545,105.7615,106.035,60447.0
2024-09-05 11:20:00,108.58,108.72,108.51,108.59,57287.0,106.0447,106.1815,105.9764,106.0545,57287.0
2024-09-05 11:25:00,108.59,108.71,108.52,108.58,80233.0,106.0545,106.1717,105.9861,106.0447,80233.0
2024-09-05 11:30:00,108.58,108.74,108.48,108.51,54408.0,106.0447,106.201,105.9471,105.9764,54408.0
2024-09-05 11:35:00,108.51,108.67,108.49,108.64,65207.0,105.9764,106.1326,105.9568,106.1033,65207.0
2024-09-05 11:40:00,108.63,108.71,108.5,108.53,57569.0,106.0936,106.1717,105.9666,105.9959,57569.0
2024-09-05 11:45:00,108.53,108.77,108.52,108.66,65328.0,105.9959,106.2303,105.9861,106.1229,65328.0
2024-09-05 11:50:00,108.65,108.68,108.39,108.44,87755.0,106.1131,106.1424,105.8592,105.908,87755.0
2024-09-05 11:55:00,108.44,108.49,108.31,108.32,40436.0,105.908,105.9568,105.781,105.7908,40436.0
2024-09-05 12:00:00,108.3,108.53,108.29,108.42,40163.0,105.7713,105.9959,105.7615,105.8885,40163.0
2024-09-05 12:05:00,108.42,108.49,108.31,108.34,30370.0,105.8885,105.9568,105.781,105.8103,30370.0
2024-09-05 12:10:00,108.35,108.4,108.22,108.25,18268.0,105.8201,105.8689,105.6931,105.7224,18268.0
2024-09-05 12:15:00,108.24,108.27,108.05,108.13,29650.0,105.7127,105.742,105.5271,105.6052,29650.0
2024-09-05 12:20:00,108.13,108.23,108.1,108.2,44983.0,105.6052,105.7029,105.5759,105.6736,44983.0
2024-09-05 12:25:00,108.17,108.29,108.17,108.23,16601.0,105.6443,105.7615,105.6443,105.7029,16601.0
2024-09-05 12:30:00,108.21,108.22,108.07,108.11,19511.0,105.6834,105.6931,105.5466,105.5857,19511.0
2024-09-05 12:35:00,108.11,108.25,108.09,108.16,12750.0,105.5857,105.7224,105.5662,105.6345,12750.0
2024-09-05 12:40:00,108.15,108.19,108.08,108.14,14340.0,105.6248,105.6638,105.5564,105.615,14340.0
2024-09-05 12:45:00,108.13,108.18,108.01,108.09,30395.0,105.6052,105.6541,105.488,105.5662,30395.0
2024-09-05 12:50:00,108.11,108.18,108.07,108.07,18646.0,105.5857,105.6541,105.5466,105.5466,18646.0
2024-09-05 12:55:00,108.07,108.14,108.04,108.04,27060.0,105.5466,105.615,105.5173,105.5173,27060.0
2024-09-05 13:00:00,108.05,108.13,108.04,108.12,17988.0,105.5271,105.6052,105.5173,105.5955,17988.0
2024-09-05 13:05:00,108.11,108.14,107.99,108.09,35307.0,105.5857,105.615,105.4685,105.5662,35307.0
2024-09-05 13:10:00,108.08,108.14,108.05,108.09,11605.0,105.5564,105.615,105.5271,105.5662,11605.0
2024-09-05 13:15:00,108.1,108.11,107.98,108.09,18430.0,105.5759,105.5857,105.4587,105.5662,18430.0
2024-09-05 13:20:00,108.09,108.09,107.98,107.99,12576.0,105.5662,105.5662,105.4587,105.4685,12576.0
2024-09-05 13:25:00,108.0,108.03,107.9,107.95,24655.0,105.4783,105.5076,105.3806,105.4294,24655.0
2024-09-05 13:30:00,107.95,108.05,107.93,108.05,15815.0,105.4294,105.5271,105.4099,105.5271,15815.0
2024-09-05 13:35:00,108.06,108.09,107.94,108.03,113239.0,105.5369,105.5662,105.4197,105.5076,113239.0
2024-09-05 13:40:00,108.03,108.06,107.91,107.96,20643.0,105.5076,105.5369,105.3904,105.4392,20643.0
2024-09-05 13:45:00,107.93,108.1,107.9,108.04,17394.0,105.4099,105.5759,105.3806,105.5173,17394.0
2024-09-05 13:50:00,108.03,108.03,107.92,107.93,10752.0,105.5076,105.5076,105.4001,105.4099,10752.0
2024-09-05 13:55:00,107.94,108.11,107.94,108.09,19633.0,105.4197,105.5857,105.4197,105.5662,19633.0
2024-09-05 14:00:00,108.11,108.17,108.08,108.12,35488.0,105.5857,105.6443,105.5564,105.5955,35488.0
2024-09-05 14:05:00,108.12,108.12,107.97,107.97,18221.0,105.5955,105.5955,105.449,105.449,18221.0
2024-09-05 14:10:00,107.96,108.0,107.93,107.95,15824.0,105.4392,105.4783,105.4099,105.4294,15824.0
2024-09-05 14:15:00,107.95,108.07,107.94,108.07,24341.0,105.4294,105.5466,105.4197,105.5466,24341.0
2024-09-05 14:20:00,108.07,108.21,108.06,108.12,38995.0,105.5466,105.6834,105.5369,105.5955,38995.0
2024-09-05 14:25:00,108.12,108.13,107.95,107.96,23124.0,105.5955,105.6052,105.4294,105.4392,23124.0
2024-09-05 14:30:00,107.93,108.0,107.9,107.96,31412.0,105.4099,105.4783,105.3806,105.4392,31412.0
2024-09-05 14:35:00,107.96,107.97,107.81,107.91,27248.0,105.4392,105.449,105.2927,105.3904,27248.0
2024-09-05 14:40:00,107.92,108.04,107.92,107.98,25287.0,105.4001,105.5173,105.4001,105.4587,25287.0
2024-09-05 14:45:00,107.97,107.98,107.89,107.97,47187.0,105.449,105.4587,105.3708,105.449,47187.0
2024-09-05 14:50:00,107.97,108.02,107.94,107.96,30653.0,105.449,105.4978,105.4197,105.4392,30653.0
2024-09-05 14:55:00,107.96,107.99,107.91,107.94,24305.0,105.4392,105.4685,105.3904,105.4197,24305.0
2024-09-05 15:00:00,107.93,107.93,107.7,107.7,36260.0,105.4099,105.4099,105.1853,105.1853,36260.0
2024-09-05 15:05:00,107.7,107.83,107.68,107.83,42146.0,105.1853,105.3122,105.1657,105.3122,42146.0
2024-09-05 15:10:00,107.83,107.84,107.65,107.69,62158.0,105.3122,105.322,105.1364,105.1755,62158.0
2024-09-05 15:15:00,107.69,107.73,107.57,107.61,32422.0,105.1755,105.2146,105.0583,105.0974,32422.0
2024-09-05 15:20:00,107.61,107.71,107.59,107.67,31166.0,105.0974,105.195,105.0778,105.156,31166.0
2024-09-05 15:25:00,107.68,107.83,107.66,107.78,30712.0,105.1657,105.3122,105.1462,105.2634,30712.0
2024-09-05 15:30:00,107.78,107.87,107.77,107.86,44324.0,105.2634,105.3513,105.2536,105.3415,44324.0
2024-09-05 15:35:00,107.86,107.86,107.69,107.7,49801.0,105.3415,105.3415,105.1755,105.1853,49801.0
2024-09-05 15:40:00,107.69,107.72,107.62,107.66,70086.0,105.1755,105.2048,105.1071,105.1462,70086.0
2024-09-05 15:45:00,107.65,107.72,107.62,107.68,68600.0,105.1364,105.2048,105.1071,105.1657,68600.0
2024-09-05 15:50:00,107.69,107.71,107.33,107.34,123058.0,105.1755,105.195,104.8239,104.8337,123058.0
2024-09-05 15:55:00,107.34,107.46,107.29,107.46,261880.0,104.8337,104.9509,104.7848,104.9509,261880.0
2024-09-06 09:30:00,107.73,108.45,107.56,108.41,73654.0,105.2146,105.9178,105.0485,105.8787,73654.0
2024-09-06 09:35:00,108.42,108.5,108.27,108.36,17464.0,105.8885,105.9666,105.742,105.8299,17464.0
2024-09-06 09:40:00,108.37,108.62,108.36,108.44,20021.0,105.8396,106.0838,105.8299,105.908,20021.0
2024-09-06 09:45:00,108.45,108.59,108.31,108.53,20672.0,105.9178,106.0545,105.781,105.9959,20672.0
2024-09-06 09:50:00,108.5,108.59,108.18,108.22,22647.0,105.9666,106.0545,105.6541,105.6931,22647.0
2024-09-06 09:55:00,108.23,108.31,108.05,108.17,38945.0,105.7029,105.781,105.5271,105.6443,38945.0
2024-09-06 10:00:00,108.12,108.15,107.95,107.95,39499.0,105.5955,105.6248,105.4294,105.4294,39499.0
2024-09-06 10:05:00,107.94,108.0,107.7,107.86,46524.0,105.4197,105.4783,105.1853,105.3415,46524.0
2024-09-06 10:10:00,107.84,108.0,107.79,107.92,42360.0,105.322,105.4783,105.2732,105.4001,42360.0
2024-09-06 10:15:00,107.94,107.94,107.78,107.93,43932.0,105.4197,105.4197,105.2634,105.4099,43932.0
2024-09-06 10:20:00,107.94,108.05,107.87,107.89,32339.0,105.4197,105.5271,105.3513,105.3708,32339.0
2024-09-06 10:25:00,107.87,107.88,107.54,107.63,12732.0,105.3513,105.3611,105.029,105.1169,12732.0
2024-09-06 10:30:00,107.67,107.71,107.51,107.52,35160.0,105.156,105.195,104.9997,105.0095,35160.0
2024-09-06 10:35:00,107.51,107.51,107.32,107.45,28410.0,104.9997,104.9997,104.8141,104.9411,28410.0
2024-09-06 10:40:00,107.48,107.63,107.28,107.3,27239.0,104.9704,105.1169,104.7751,104.7946,27239.0
2024-09-06 10:45:00,107.27,107.34,107.04,107.12,44633.0,104.7653,104.8337,104.5407,104.6188,44633.0
2024-09-06 10:50:00,107.1,107.12,106.72,106.72,31784.0,104.5993,104.6188,104.2282,104.2282,31784.0
2024-09-06 10:55:00,106.72,106.82,106.65,106.82,48975.0,104.2282,104.3258,104.1598,104.3258,48975.0
2024-09-06 11:00:00,106.82,107.46,106.77,107.09,86439.0,104.3258,104.9509,104.277,104.5895,86439.0
2024-09-06 11:05:00,107.11,107.15,106.72,106.72,33255.0,104.609,104.6481,104.2282,104.2282,33255.0
2024-09-06 11:10:00,106.75,106.86,106.63,106.73,66393.0,104.2575,104.3649,104.1403,104.2379,66393.0
2024-09-06 11:15:00,106.75,106.78,106.49,106.58,19997.0,104.2575,104.2868,104.0035,104.0914,19997.0
2024-09-06 11:20:00,106.6,106.61,106.44,106.44,28177.0,104.111,104.1207,103.9547,103.9547,28177.0
2024-09-06 11:25:00,106.46,106.49,106.31,106.36,33864.0,103.9742,104.0035,103.8277,103.8766,33864.0
2024-09-06 11:30:00,106.39,106.51,106.3,106.39,14683.0,103.9059,104.0231,103.818,103.9059,14683.0
2024-09-06 11:35:00,106.37,106.52,106.35,106.52,19156.0,103.8863,104.0328,103.8668,104.0328,19156.0
2024-09-06 11:40:00,106.51,106.51,106.32,106.32,13831.0,104.0231,104.0231,103.8375,103.8375,13831.0
2024-09-06 11:45:00,106.32,106.32,106.12,106.26,28095.0,103.8375,103.8375,103.6422,103.7789,28095.0
2024-09-06 11:50:00,106.25,106.25,106.06,106.19,14327.0,103.7691,103.7691,103.5836,103.7105,14327.0
2024-09-06 11:55:00,106.21,106.33,106.15,106.18,18770.0,103.7301,103.8473,103.6715,103.7008,18770.0
2024-09-06 12:00:00,106.19,106.36,106.13,106.14,11439.0,103.7105,103.8766,103.6519,103.6617,11439.0
2024-09-06 12:05:00,106.13,106.27,106.12,106.21,10712.0,103.6519,103.7887,103.6422,103.7301,10712.0
2024-09-06 12:10:00,106.22,106.35,106.14,106.25,12409.0,103.7398,103.8668,103.6617,103.7691,12409.0
2024-09-06 12:15:00,106.24,106.25,106.06,106.06,23691.0,103.7594,103.7691,103.5836,103.5836,23691.0
2024-09-06 12:20:00,106.05,106.12,105.98,106.08,20449.0,103.5738,103.6422,103.5054,103.6031,20449.0
2024-09-06 12:25:00,106.09,106.15,106.0,106.0,16835.0,103.6129,103.6715,103.525,103.525,16835.0
2024-09-06 12:30:00,105.98,106.16,105.97,106.16,17670.0,103.5054,103.6812,103.4957,103.6812,17670.0
2024-09-06 12:35:00,106.15,106.25,106.13,106.18,16754.0,103.6715,103.7691,103.6519,103.7008,16754.0
2024-09-06 12:40:00,106.17,106.23,106.11,106.18,17061.0,103.691,103.7496,103.6324,103.7008,17061.0
2024-09-06 12:45:00,106.17,106.19,106.01,106.06,18740.0,103.691,103.7105,103.5347,103.5836,18740.0
2024-09-06 12:50:00,106.09,106.16,106.03,106.11,17615.0,103.6129,103.6812,103.5543,103.6324,17615.0
2024-09-06 12:55:00,106.13,106.26,106.12,106.2,19009.0,103.6519,103.7789,103.6422,103.7203,19009.0
2024-09-06 13:00:00,106.21,106.26,106.18,106.25,17024.0,103.7301,103.7789,103.7008,103.7691,17024.0
2024-09-06 13:05:00,106.23,106.3,106.14,106.27,15010.0,103.7496,103.818,103.6617,103.7887,15010.0
2024-09-06 13:10:00,106.28,106.33,106.22,106.26,30751.0,103.7984,103.8473,103.7398,103.7789,30751.0
2024-09-06 13:15:00,106.23,106.32,106.12,106.16,47285.0,103.7496,103.8375,103.6422,103.6812,47285.0
2024-09-06 13:20:00,106.15,106.33,106.15,106.28,41013.0,103.6715,103.8473,103.6715,103.7984,41013.0
2024-09-06 13:25:00,106.27,106.33,106.2,106.2,17502.0,103.7887,103.8473,103.7203,103.7203,17502.0
2024-09-06 13:30:00,106.19,106.19,105.97,106.0,15970.0,103.7105,103.7105,103.4957,103.525,15970.0
2024-09-06 13:35:00,106.0,106.0,105.84,105.95,34737.0,103.525,103.525,103.3687,103.4761,34737.0
2024-09-06 13:40:00,105.95,106.04,105.91,105.97,23583.0,103.4761,103.564,103.4371,103.4957,23583.0
2024-09-06 13:45:00,105.96,106.01,105.85,105.99,16685.0,103.4859,103.5347,103.3785,103.5152,16685.0
2024-09-06 13:50:00,106.02,106.12,105.92,106.12,32963.0,103.5445,103.6422,103.4468,103.6422,32963.0
2024-09-06 13:55:00,106.12,106.2,106.0,106.01,26264.0,103.6422,103.7203,103.525,103.5347,26264.0
2024-09-06 14:00:00,106.02,106.04,105.83,105.88,33096.0,103.5445,103.564,103.3589,103.4078,33096.0
2024-09-06 14:05:00,105.9,105.91,105.79,105.83,25115.0,103.4273,103.4371,103.3199,103.3589,25115.0
2024-09-06 14:10:00,105.83,105.86,105.72,105.78,28553.0,103.3589,103.3882,103.2515,103.3101,28553.0
2024-09-06 14:15:00,105.77,105.95,105.76,105.95,20142.0,103.3003,103.4761,103.2906,103.4761,20142.0
2024-09-06 14:20:00,105.96,106.01,105.91,105.94,30365.0,103.4859,103.5347,103.4371,103.4664,30365.0
2024-09-06 14:25:00,105.95,105.97,105.83,105.89,25426.0,103.4761,103.4957,103.3589,103.4175,25426.0
2024-09-06 14:30:00,105.89,105.94,105.82,105.88,49680.0,103.4175,103.4664,103.3492,103.4078,49680.0
2024-09-06 14:35:00,105.9,105.93,105.75,105.79,26754.0,103.4273,103.4566,103.2808,103.3199,26754.0
2024-09-06 14:40:00,105.81,105.89,105.74,105.88,40899.0,103.3394,103.4175,103.271,103.4078,40899.0
2024-09-06 14:45:00,105.89,105.9,105.81,105.83,23713.0,103.4175,103.4273,103.3394,103.3589,23713.0
2024-09-06 14:50:00,105.84,105.86,105.77,105.86,23306.0,103.3687,103.3882,103.3003,103.3882,23306.0
2024-09-06 14:55:00,105.86,106.03,105.84,106.01,45040.0,103.3882,103.5543,103.3687,103.5347,45040.0
2024-09-06 15:00:00,106.02,106.12,106.0,106.06,47521.0,103.5445,103.6422,103.525,103.5836,47521.0
2024-09-06 15:05:00,106.05,106.14,106.04,106.11,34329.0,103.5738,103.6617,103.564,103.6324,34329.0
2024-09-06 15:10:00,106.11,106.13,105.97,106.01,26177.0,103.6324,103.6519,103.4957,103.5347,26177.0
2024-09-06 15:15:00,106.02,106.13,106.01,106.1,25348.0,103.5445,103.6519,103.5347,103.6226,25348.0
2024-09-06 15:20:00,106.12,106.22,106.09,106.22,22649.0,103.6422,103.7398,103.6129,103.7398,22649.0
2024-09-06 15:25:00,106.23,106.3,106.13,106.14,57234.0,103.7496,103.818,103.6519,103.6617,57234.0
2024-09-06 15:30:00,106.14,106.14,105.93,105.93,31507.0,103.6617,103.6617,103.4566,103.4566,31507.0
2024-09-06 15:35:00,105.93,105.93,105.78,105.87,33512.0,103.4566,103.4566,103.3101,103.398,33512.0
2024-09-06 15:40:00,105.88,106.11,105.87,106.02,67975.0,103.4078,103.6324,103.398,103.5445,67975.0
2024-09-06 15:45:00,106.02,106.19,106.0,106.18,58961.0,103.5445,103.7105,103.525,103.7008,58961.0
2024-09-06 15:50:00,106.18,106.25,105.92,105.97,100737.0,103.7008,103.7691,103.4468,103.4957,100737.0
2024-09-06 15:55:00,106.0,106.09,105.98,106.06,365360.0,103.525,103.6129,103.5054,103.5836,365360.0
2024-09-09 09:30:00,106.05,106.67,105.92,106.29,106785.0,103.5738,104.1793,103.4468,103.8082,106785.0
2024-09-09 09:35:00,106.29,106.67,106.28,106.59,52922.0,103.8082,104.1793,103.7984,104.1012,52922.0
2024-09-09 09:40:00,106.58,106.62,106.48,106.5,32072.0,104.0914,104.1305,103.9938,104.0133,32072.0
2024-09-09 09:45:00,106.51,106.57,106.34,106.41,35728.0,104.0231,104.0817,103.857,103.9254,35728.0
2024-09-09 09:50:00,106.4,106.4,106.16,106.29,40082.0,103.9156,103.9156,103.6812,103.8082,40082.0
2024-09-09 09:55:00,106.3,106.32,106.15,106.2,20012.0,103.818,103.8375,103.6715,103.7203,20012.0
2024-09-09 10:00:00,106.23,106.32,106.15,106.29,68633.0,103.7496,103.8375,103.6715,103.8082,68633.0
2024-09-09 10:05:00,106.28,106.51,106.28,106.51,51984.0,103.7984,104.0231,103.7984,104.0231,51984.0
2024-09-09 10:10:00,106.51,106.52,106.34,106.42,22852.0,104.0231,104.0328,103.857,103.9352,22852.0
2024-09-09 10:15:00,106.43,106.5,106.29,106.33,45668.0,103.9449,104.0133,103.8082,103.8473,45668.0
2024-09-09 10:20:00,106.33,106.39,106.22,106.23,27016.0,103.8473,103.9059,103.7398,103.7496,27016.0
2024-09-09 10:25:00,106.23,106.39,106.23,106.25,18689.0,103.7496,103.9059,103.7496,103.7691,18689.0
2024-09-09 10:30:00,106.26,106.35,106.23,106.34,14460.0,103.7789,103.8668,103.7496,103.857,14460.0
2024-09-09 10:35:00,106.34,106.42,106.26,106.34,17701.0,103.857,103.9352,103.7789,103.857,17701.0
2024-09-09 10:40:00,106.32,106.33,106.23,106.27,21718.0,103.8375,103.8473,103.7496,103.7887,21718.0
2024-09-09 10:45:00,106.27,106.34,106.2,106.3,34407.0,103.7887,103.857,103.7203,103.818,34407.0
2024-09-09 10:50:00,106.31,106.33,106.23,106.3,21190.0,103.8277,103.8473,103.7496,103.818,21190.0
2024-09-09 10:55:00,106.28,106.36,106.19,106.19,18800.0,103.7984,103.8766,103.7105,103.7105,18800.0
2024-09-09 11:00:00,106.2,106.34,106.18,106.23,17782.0,103.7203,103.857,103.7008,103.7496,17782.0
2024-09-09 11:05:00,106.22,106.24,106.0,106.06,41140.0,103.7398,103.7594,103.525,103.5836,41140.0
2024-09-09 11:10:00,106.04,106.17,106.02,106.06,46620.0,103.564,103.691,103.5445,103.5836,46620.0
2024-09-09 11:15:00,106.05,106.1,106.0,106.05,49023.0,103.5738,103.6226,103.525,103.5738,49023.0
2024-09-09 11:20:00,106.05,106.07,105.96,106.02,46436.0,103.5738,103.5933,103.4859,103.5445,46436.0
2024-09-09 11:25:00,106.01,106.03,105.91,106.01,54522.0,103.5347,103.5543,103.4371,103.5347,54522.0
2024-09-09 11:30:00,106.02,106.21,106.0,106.09,21032.0,103.5445,103.7301,103.525,103.6129,21032.0
2024-09-09 11:35:00,106.09,106.28,106.05,106.28,19034.0,103.6129,103.7984,103.5738,103.7984,19034.0
2024-09-09 11:40:00,106.28,106.47,106.26,106.44,44689.0,103.7984,103.984,103.7789,103.9547,44689.0
2024-09-09 11:45:00,106.44,106.48,106.28,106.39,18326.0,103.9547,103.9938,103.7984,103.9059,18326.0
2024-09-09 11:50:00,106.38,106.51,106.35,106.44,33816.0,103.8961,104.0231,103.8668,103.9547,33816.0
2024-09-09 11:55:00,106.41,106.41,106.3,106.31,30264.0,103.9254,103.9254,103.818,103.8277,30264.0
2024-09-09 12:00:00,106.29,106.35,106.21,106.34,18554.0,103.8082,103.8668,103.7301,103.857,18554.0
2024-09-09 12:05:00,106.33,106.39,106.27,106.3,31956.0,103.8473,103.9059,103.7887,103.818,31956.0
2024-09-09 12:10:00,106.32,106.38,106.29,106.33,16783.0,103.8375,103.8961,103.8082,103.8473,16783.0
2024-09-09 12:15:00,106.3,106.42,106.28,106.38,16815.0,103.818,103.9352,103.7984,103.8961,16815.0
2024-09-09 12:20:00,106.37,106.38,106.27,106.33,23166.0,103.8863,103.8961,103.7887,103.8473,23166.0
2024-09-09 12:25:00,106.33,106.37,106.28,106.31,15086.0,103.8473,103.8863,103.7984,103.8277,15086.0
2024-09-09 12:30:00,106.33,106.35,106.27,106.31,53586.0,103.8473,103.8668,103.7887,103.8277,53586.0
2024-09-09 12:35:00,106.3,106.38,106.28,106.36,22082.0,103.818,103.8961,103.7984,103.8766,22082.0
2024-09-09 12:40:00,106.35,106.44,106.34,106.37,35168.0,103.8668,103.9547,103.857,103.8863,35168.0
2024-09-09 12:45:00,106.38,106.44,106.32,106.33,22267.0,103.8961,103.9547,103.8375,103.8473,22267.0
2024-09-09 12:50:00,106.33,106.33,106.25,106.31,21770.0,103.8473,103.8473,103.7691,103.8277,21770.0
2024-09-09 12:55:00,106.31,106.43,106.28,106.34,31629.0,103.8277,103.9449,103.7984,103.857,31629.0
2024-09-09 13:00:00,106.35,106.38,106.19,106.23,25452.0,103.8668,103.8961,103.7105,103.7496,25452.0
2024-09-09 13:05:00,106.22,106.25,106.14,106.17,24679.0,103.7398,103.7691,103.6617,103.691,24679.0
2024-09-09 13:10:00,106.14,106.25,106.14,106.19,17352.0,103.6617,103.7691,103.6617,103.7105,17352.0
2024-09-09 13:15:00,106.19,106.19,106.01,106.02,22345.0,103.7105,103.7105,103.5347,103.5445,22345.0
2024-09-09 13:20:00,106.02,106.04,105.97,106.01,25560.0,103.5445,103.564,103.4957,103.5347,25560.0
2024-09-09 13:25:00,106.01,106.07,105.98,106.04,29280.0,103.5347,103.5933,103.5054,103.564,29280.0
2024-09-09 13:30:00,106.05,106.05,105.87,105.97,56339.0,103.5738,103.5738,103.398,103.4957,56339.0
2024-09-09 13:35:00,105.98,106.13,105.97,106.07,43466.0,103.5054,103.6519,103.4957,103.5933,43466.0
2024-09-09 13:40:00,106.06,106.14,105.89,105.92,23122.0,103.5836,103.6617,103.4175,103.4468,23122.0
2024-09-09 13:45:00,105.92,106.01,105.89,105.95,21971.0,103.4468,103.5347,103.4175,103.4761,21971.0
2024-09-09 13:50:00,105.94,106.01,105.88,106.0,23078.0,103.4664,103.5347,103.4078,103.525,23078.0
2024-09-09 13:55:00,106.0,106.05,105.95,105.95,26593.0,103.525,103.5738,103.4761,103.4761,26593.0
2024-09-09 14:00:00,105.95,106.06,105.95,106.0,23396.0,103.4761,103.5836,103.4761,103.525,23396.0
2024-09-09 14:05:00,105.99,106.06,105.95,105.95,18339.0,103.5152,103.5836,103.4761,103.4761,18339.0
2024-09-09 14:10:00,105.94,106.11,105.94,106.11,17026.0,103.4664,103.6324,103.4664,103.6324,17026.0
2024-09-09 14:15:00,106.11,106.12,106.02,106.08,39863.0,103.6324,103.6422,103.5445,103.6031,39863.0
2024-09-09 14:20:00,106.08,106.09,106.05,106.08,30070.0,103.6031,103.6129,103.5738,103.6031,30070.0
2024-09-09 14:25:00,106.09,106.09,105.95,105.95,42040.0,103.6129,103.6129,103.4761,103.4761,42040.0
2024-09-09 14:30:00,105.94,106.0,105.9,105.96,22961.0,103.4664,103.525,103.4273,103.4859,22961.0
2024-09-09 14:35:00,105.95,106.0,105.83,105.87,24306.0,103.4761,103.525,103.3589,103.398,24306.0
2024-09-09 14:40:00,105.88,106.05,105.87,106.04,24258.0,103.4078,103.5738,103.398,103.564,24258.0
2024-09-09 14:45:00,106.04,106.13,106.01,106.1,38438.0,103.564,103.6519,103.5347,103.6226,38438.0
2024-09-09 14:50:00,106.11,106.13,106.03,106.03,39218.0,103.6324,103.6519,103.5543,103.5543,39218.0
2024-09-09 14:55:00,106.03,106.14,106.02,106.08,19957.0,103.5543,103.6617,103.5445,103.6031,19957.0
2024-09-09 15:00:00,106.08,106.12,106.05,106.09,20755.0,103.6031,103.6422,103.5738,103.6129,20755.0
2024-09-09 15:05:00,106.09,106.1,106.03,106.07,19479.0,103.6129,103.6226,103.5543,103.5933,19479.0
2024-09-09 15:10:00,106.08,106.14,106.03,106.14,32843.0,103.6031,103.6617,103.5543,103.6617,32843.0
2024-09-09 15:15:00,106.15,106.18,106.04,106.04,23475.0,103.6715,103.7008,103.564,103.564,23475.0
2024-09-09 15:20:00,106.05,106.05,105.91,105.94,34639.0,103.5738,103.5738,103.4371,103.4664,34639.0
2024-09-09 15:25:00,105.93,106.02,105.9,106.02,28151.0,103.4566,103.5445,103.4273,103.5445,28151.0
2024-09-09 15:30:00,106.02,106.04,105.94,106.03,39066.0,103.5445,103.564,103.4664,103.5543,39066.0
2024-09-09 15:35:00,106.02,106.05,105.91,105.95,45073.0,103.5445,103.5738,103.4371,103.4761,45073.0
2024-09-09 15:40:00,105.95,106.04,105.87,106.03,54197.0,103.4761,103.564,103.398,103.5543,54197.0
2024-09-09 15:45:00,106.02,106.02,105.92,105.95,54373.0,103.5445,103.5445,103.4468,103.4761,54373.0
2024-09-09 15:50:00,105.96,105.99,105.71,105.75,124486.0,103.4859,103.5152,103.2417,103.2808,124486.0
2024-09-09 15:55:00,105.75,105.76,105.54,105.6,408911.0,103.2808,103.2906,103.0757,103.1343,408911.0
2024-09-10 09:30:00,105.55,105.74,104.91,105.18,69483.0,103.0855,103.271,102.4604,102.7241,69483.0
2024-09-10 09:35:00,105.17,105.45,105.01,105.31,29617.0,102.7143,102.9878,102.5581,102.8511,29617.0
2024-09-10 09:40:00,105.29,105.35,105.18,105.21,28506.0,102.8315,102.8901,102.7241,102.7534,28506.0
2024-09-10 09:45:00,105.23,105.26,104.78,104.86,94284.0,102.7729,102.8022,102.3334,102.4116,94284.0
2024-09-10 09:50:00,104.86,104.89,104.36,104.57,58267.0,102.4116,102.4409,101.9233,102.1284,58267.0
2024-09-10 09:55:00,104.55,104.55,104.27,104.43,34850.0,102.1088,102.1088,101.8354,101.9916,34850.0
2024-09-10 10:00:00,104.38,104.74,104.37,104.73,35129.0,101.9428,102.2944,101.933,102.2846,35129.0
2024-09-10 10:05:00,104.73,104.89,104.52,104.77,132112.0,102.2846,102.4409,102.0795,102.3237,132112.0
2024-09-10 10:10:00,104.77,104.83,104.35,104.36,118779.0,102.3237,102.3823,101.9135,101.9233,118779.0
2024-09-10 10:15:00,104.37,104.54,104.23,104.27,38218.0,101.933,102.0991,101.7963,101.8354,38218.0
2024-09-10 10:20:00,104.29,104.36,104.11,104.25,35608.0,101.8549,101.9233,101.6791,101.8158,35608.0
2024-09-10 10:25:00,104.25,104.25,103.79,103.99,48804.0,101.8158,101.8158,101.3666,101.5619,48804.0
2024-09-10 10:30:00,103.97,104.06,103.89,103.94,26822.0,101.5424,101.6303,101.4642,101.5131,26822.0
2024-09-10 10:35:00,103.93,104.24,103.87,104.12,15288.0,101.5033,101.8061,101.4447,101.6889,15288.0
2024-09-10 10:40:00,104.19,104.47,104.12,104.47,23802.0,101.7572,102.0307,101.6889,102.0307,23802.0
2024-09-10 10:45:00,104.45,104.78,104.43,104.77,23813.0,102.0112,102.3334,101.9916,102.3237,23813.0
2024-09-10 10:50:00,104.76,104.77,104.6,104.61,47050.0,102.3139,102.3237,102.1577,102.1674,47050.0
2024-09-10 10:55:00,104.6,104.62,104.4,104.46,18302.0,102.1577,102.1772,101.9623,102.0209,18302.0
2024-09-10 11:00:00,104.45,104.58,104.41,104.51,30348.0,102.0112,102.1381,101.9721,102.0698,30348.0
2024-09-10 11:05:00,104.52,104.69,104.49,104.69,22725.0,102.0795,102.2456,102.0502,102.2456,22725.0
2024-09-10 11:10:00,104.69,104.87,104.6,104.61,27144.0,102.2456,102.4213,102.1577,102.1674,27144.0
2024-09-10 11:15:00,104.63,104.67,104.44,104.58,18052.0,102.187,102.226,102.0014,102.1381,18052.0
2024-09-10 11:20:00,104.6,104.62,104.45,104.57,23920.0,102.1577,102.1772,102.0112,102.1284,23920.0
2024-09-10 11:25:00,104.56,104.6,104.49,104.54,20710.0,102.1186,102.1577,102.0502,102.0991,20710.0
2024-09-10 11:30:00,104.54,104.54,104.4,104.43,19474.0,102.0991,102.0991,101.9623,101.9916,19474.0
2024-09-10 11:35:00,104.43,104.52,104.33,104.41,20507.0,101.9916,102.0795,101.894,101.9721,20507.0
2024-09-10 11:40:00,104.42,104.47,104.2,104.2,50351.0,101.9819,102.0307,101.767,101.767,50351.0
2024-09-10 11:45:00,104.19,104.36,104.19,104.22,48289.0,101.7572,101.9233,101.7572,101.7865,48289.0
2024-09-10 11:50:00,104.2,104.21,104.1,104.19,21572.0,101.767,101.7768,101.6693,101.7572,21572.0
2024-09-10 11:55:00,104.18,104.2,103.97,104.0,23283.0,101.7475,101.767,101.5424,101.5717,23283.0
2024-09-10 12:00:00,104.03,104.16,104.0,104.14,15026.0,101.601,101.7279,101.5717,101.7084,15026.0
2024-09-10 12:05:00,104.13,104.17,104.06,104.11,13674.0,101.6986,101.7377,101.6303,101.6791,13674.0
2024-09-10 12:10:00,104.11,104.14,104.05,104.11,42178.0,101.6791,101.7084,101.6205,101.6791,42178.0
2024-09-10 12:15:00,104.12,104.17,104.03,104.1,24795.0,101.6889,101.7377,101.601,101.6693,24795.0
2024-09-10 12:20:00,104.12,104.12,103.88,103.94,30167.0,101.6889,101.6889,101.4545,101.5131,30167.0
2024-09-10 12:25:00,103.95,104.01,103.93,103.95,18011.0,101.5228,101.5814,101.5033,101.5228,18011.0
2024-09-10 12:30:00,103.96,104.09,103.95,104.01,37281.0,101.5326,101.6596,101.5228,101.5814,37281.0
2024-09-10 12:35:00,104.01,104.09,103.96,103.96,22279.0,101.5814,101.6596,101.5326,101.5326,22279.0
2024-09-10 12:40:00,103.95,104.02,103.91,103.95,24789.0,101.5228,101.5912,101.4838,101.5228,24789.0
2024-09-10 12:45:00,103.98,103.98,103.77,103.8,33430.0,101.5521,101.5521,101.347,101.3763,33430.0
2024-09-10 12:50:00,103.83,104.01,103.81,103.91,44861.0,101.4056,101.5814,101.3861,101.4838,44861.0
2024-09-10 12:55:00,103.92,104.05,103.92,104.01,38214.0,101.4935,101.6205,101.4935,101.5814,38214.0
2024-09-10 13:00:00,104.02,104.04,103.91,103.92,22448.0,101.5912,101.6107,101.4838,101.4935,22448.0
2024-09-10 13:05:00,103.92,103.98,103.83,103.9,44717.0,101.4935,101.5521,101.4056,101.474,44717.0
2024-09-10 13:10:00,103.9,103.91,103.78,103.86,43201.0,101.474,101.4838,101.3568,101.4349,43201.0
2024-09-10 13:15:00,103.88,104.0,103.68,103.69,64848.0,101.4545,101.5717,101.2591,101.2689,64848.0
2024-09-10 13:20:00,103.69,103.69,103.52,103.62,35392.0,101.2689,101.2689,101.1029,101.2005,35392.0
2024-09-10 13:25:00,103.62,103.66,103.48,103.6,35335.0,101.2005,101.2396,101.0638,101.181,35335.0
2024-09-10 13:30:00,103.59,103.74,103.56,103.7,31556.0,101.1712,101.3177,101.1419,101.2787,31556.0
2024-09-10 13:35:00,103.7,103.84,103.7,103.83,46983.0,101.2787,101.4154,101.2787,101.4056,46983.0
2024-09-10 13:40:00,103.83,103.83,103.59,103.62,27496.0,101.4056,101.4056,101.1712,101.2005,27496.0
2024-09-10 13:45:00,103.65,103.68,103.58,103.65,22332.0,101.2298,101.2591,101.1615,101.2298,22332.0
2024-09-10 13:50:00,103.66,103.66,103.38,103.41,35091.0,101.2396,101.2396,100.9661,100.9954,35091.0
2024-09-10 13:55:00,103.42,103.51,103.4,103.5,26828.0,101.0052,101.0931,100.9857,101.0833,26828.0
2024-09-10 14:00:00,103.48,103.52,103.42,103.51,49804.0,101.0638,101.1029,101.0052,101.0931,49804.0
2024-09-10 14:05:00,103.51,103.52,103.32,103.39,34477.0,101.0931,101.1029,100.9075,100.9759,34477.0
2024-09-10 14:10:00,103.37,103.37,103.24,103.29,35589.0,100.9564,100.9564,100.8294,100.8782,35589.0
2024-09-10 14:15:00,103.3,103.4,103.3,103.4,27222.0,100.888,100.9857,100.888,100.9857,27222.0
2024-09-10 14:20:00,103.43,103.53,103.38,103.53,25648.0,101.015,101.1126,100.9661,101.1126,25648.0
2024-09-10 14:25:00,103.53,103.66,103.49,103.66,43451.0,101.1126,101.2396,101.0736,101.2396,43451.0
2024-09-10 14:30:00,103.66,103.82,103.64,103.8,14865.0,101.2396,101.3959,101.2201,101.3763,14865.0
2024-09-10 14:35:00,103.8,103.85,103.77,103.79,17761.0,101.3763,101.4252,101.347,101.3666,17761.0
2024-09-10 14:40:00,103.78,103.83,103.72,103.82,18710.0,101.3568,101.4056,101.2982,101.3959,18710.0
2024-09-10 14:45:00,103.82,103.85,103.76,103.84,20912.0,101.3959,101.4252,101.3373,101.4154,20912.0
2024-09-10 14:50:00,103.84,103.99,103.77,103.98,33481.0,101.4154,101.5619,101.347,101.5521,33481.0
2024-09-10 14:55:00,103.98,104.04,103.96,103.97,35064.0,101.5521,101.6107,101.5326,101.5424,35064.0
2024-09-10 15:00:00,103.98,103.98,103.87,103.98,24711.0,101.5521,101.5521,101.4447,101.5521,24711.0
2024-09-10 15:05:00,103.99,104.02,103.88,103.88,50378.0,101.5619,101.5912,101.4545,101.4545,50378.0
2024-09-10 15:10:00,103.88,103.89,103.76,103.77,25700.0,101.4545,101.4642,101.3373,101.347,25700.0
2024-09-10 15:15:00,103.76,103.79,103.72,103.75,32363.0,101.3373,101.3666,101.2982,101.3275,32363.0
2024-09-10 15:20:00,103.76,103.91,103.76,103.87,51915.0,101.3373,101.4838,101.3373,101.4447,51915.0
2024-09-10 15:25:00,103.87,103.93,103.8,103.9,59985.0,101.4447,101.5033,101.3763,101.474,59985.0
2024-09-10 15:30:00,103.91,103.97,103.82,103.87,40983.0,101.4838,101.5424,101.3959,101.4447,40983.0
2024-09-10 15:35:00,103.87,104.05,103.86,103.99,35150.0,101.4447,101.6205,101.4349,101.5619,35150.0
2024-09-10 15:40:00,104.0,104.22,103.99,104.12,38064.0,101.5717,101.7865,101.5619,101.6889,38064.0
2024-09-10 15:45:00,104.13,104.15,103.96,104.02,66170.0,101.6986,101.7182,101.5326,101.5912,66170.0
2024-09-10 15:50:00,104.03,104.12,103.96,104.02,111036.0,101.601,101.6889,101.5326,101.5912,111036.0
2024-09-10 15:55:00,104.02,104.03,103.87,103.99,330949.0,101.5912,101.601,101.4447,101.5619,330949.0
2024-09-11 09:30:00,103.8,104.04,103.58,103.61,142129.0,101.3763,101.6107,101.1615,101.1908,142129.0
2024-09-11 09:35:00,103.59,103.63,103.35,103.43,25946.0,101.1712,101.2103,100.9368,101.015,25946.0
2024-09-11 09:40:00,103.4,103.43,103.14,103.16,65340.0,100.9857,101.015,100.7317,100.7513,65340.0
2024-09-11 09:45:00,103.16,103.21,102.72,102.74,62483.0,100.7513,100.8001,100.3215,100.3411,62483.0
2024-09-11 09:50:00,102.76,102.79,102.45,102.53,46864.0,100.3606,100.3899,100.0579,100.136,46864.0
2024-09-11 09:55:00,102.53,102.55,102.29,102.35,60068.0,100.136,100.1555,99.9016,99.9602,60068.0
2024-09-11 10:00:00,102.35,102.42,102.22,102.24,141791.0,99.9602,100.0286,99.8332,99.8528,141791.0
2024-09-11 10:05:00,102.23,102.47,102.12,102.46,46060.0,99.843,100.0774,99.7356,100.0676,46060.0
2024-09-11 10:10:00,102.48,102.62,102.36,102.44,42110.0,100.0872,100.2239,99.97,100.0481,42110.0
2024-09-11 10:15:00,102.44,102.48,102.3,102.45,27729.0,100.0481,100.0872,99.9114,100.0579,27729.0
2024-09-11 10:20:00,102.46,102.64,102.4,102.64,24039.0,100.0676,100.2434,100.009,100.2434,24039.0
2024-09-11 10:25:00,102.61,102.68,102.44,102.46,21376.0,100.2141,100.2825,100.0481,100.0676,21376.0
2024-09-11 10:30:00,102.44,102.44,101.81,101.94,61240.0,100.0481,100.0481,99.4328,99.5598,61240.0
2024-09-11 10:35:00,101.95,102.01,101.71,101.75,44359.0,99.5695,99.6281,99.3351,99.3742,44359.0
2024-09-11 10:40:00,101.74,101.77,101.58,101.65,51938.0,99.3644,99.3937,99.2082,99.2765,51938.0
2024-09-11 10:45:00,101.64,101.67,101.3,101.3,39944.0,99.2668,99.2961,98.9347,98.9347,39944.0
2024-09-11 10:50:00,101.3,101.67,101.29,101.67,23834.0,98.9347,99.2961,98.9249,99.2961,23834.0
2024-09-11 10:55:00,101.64,101.67,101.48,101.65,36402.0,99.2668,99.2961,99.1105,99.2765,36402.0
2024-09-11 11:00:00,101.64,101.89,101.63,101.82,42791.0,99.2668,99.5109,99.257,99.4426,42791.0
2024-09-11 11:05:00,101.77,101.94,101.68,101.73,34550.0,99.3937,99.5598,99.3058,99.3547,34550.0
2024-09-11 11:10:00,101.71,101.91,101.67,101.87,54469.0,99.3351,99.5305,99.2961,99.4914,54469.0
2024-09-11 11:15:00,101.88,101.96,101.82,101.84,32472.0,99.5012,99.5793,99.4426,99.4621,32472.0
2024-09-11 11:20:00,101.83,101.9,101.66,101.75,39961.0,99.4523,99.5207,99.2863,99.3742,39961.0
2024-09-11 11:25:00,101.76,101.83,101.71,101.83,37559.0,99.384,99.4523,99.3351,99.4523,37559.0
2024-09-11 11:30:00,101.83,102.13,101.77,102.05,37653.0,99.4523,99.7453,99.3937,99.6672,37653.0
2024-09-11 11:35:00,102.09,102.2,102.06,102.15,88779.0,99.7063,99.8137,99.677,99.7649,88779.0
2024-09-11 11:40:00,102.15,102.25,102.1,102.12,60920.0,99.7649,99.8625,99.716,99.7356,60920.0
2024-09-11 11:45:00,102.13,102.15,102.04,102.14,30473.0,99.7453,99.7649,99.6574,99.7551,30473.0
2024-09-11 11:50:00,102.14,102.26,102.07,102.1,24541.0,99.7551,99.8723,99.6867,99.716,24541.0
2024-09-11 11:55:00,102.09,102.13,101.82,102.0,30246.0,99.7063,99.7453,99.4426,99.6184,30246.0
2024-09-11 12:00:00,101.95,102.02,101.86,102.0,20098.0,99.5695,99.6379,99.4816,99.6184,20098.0
2024-09-11 12:05:00,102.02,102.29,102.0,102.19,74193.0,99.6379,99.9016,99.6184,99.8039,74193.0
2024-09-11 12:10:00,102.21,102.3,102.09,102.3,30898.0,99.8235,99.9114,99.7063,99.9114,30898.0
2024-09-11 12:15:00,102.29,102.31,102.01,102.06,29976.0,99.9016,99.9211,99.6281,99.677,29976.0
2024-09-11 12:20:00,102.07,102.12,102.01,102.06,16879.0,99.6867,99.7356,99.6281,99.677,16879.0
2024-09-11 12:25:00,102.05,102.07,101.89,101.92,53876.0,99.6672,99.6867,99.5109,99.5402,53876.0
2024-09-11 12:30:00,101.92,102.23,101.91,102.22,54596.0,99.5402,99.843,99.5305,99.8332,54596.0
2024-09-11 12:35:00,102.23,102.31,102.16,102.31,20461.0,99.843,99.9211,99.7746,99.9211,20461.0
2024-09-11 12:40:00,102.32,102.53,102.32,102.53,20394.0,99.9309,100.136,99.9309,100.136,20394.0
2024-09-11 12:45:00,102.53,102.84,102.53,102.82,21293.0,100.136,100.4387,100.136,100.4192,21293.0
2024-09-11 12:50:00,102.82,102.84,102.73,102.77,25297.0,100.4192,100.4387,100.3313,100.3704,25297.0
2024-09-11 12:55:00,102.77,102.77,102.52,102.53,42013.0,100.3704,100.3704,100.1262,100.136,42013.0
2024-09-11 13:00:00,102.54,102.77,102.54,102.74,17203.0,100.1458,100.3704,100.1458,100.3411,17203.0
2024-09-11 13:05:00,102.71,102.82,102.66,102.69,48242.0,100.3118,100.4192,100.263,100.2922,48242.0
2024-09-11 13:10:00,102.69,102.83,102.68,102.79,42107.0,100.2922,100.429,100.2825,100.3899,42107.0
2024-09-11 13:15:00,102.78,102.81,102.7,102.75,33416.0,100.3801,100.4094,100.302,100.3508,33416.0
2024-09-11 13:20:00,102.74,102.74,102.62,102.64,57761.0,100.3411,100.3411,100.2239,100.2434,57761.0
2024-09-11 13:25:00,102.64,102.73,102.54,102.54,54650.0,100.2434,100.3313,100.1458,100.1458,54650.0
2024-09-11 13:30:00,102.54,102.78,102.53,102.77,29348.0,100.1458,100.3801,100.136,100.3704,29348.0
2024-09-11 13:35:00,102.77,102.78,102.67,102.77,30032.0,100.3704,100.3801,100.2727,100.3704,30032.0
2024-09-11 13:40:00,102.78,102.81,102.74,102.75,31437.0,100.3801,100.4094,100.3411,100.3508,31437.0
2024-09-11 13:45:00,102.75,102.92,102.73,102.88,42157.0,100.3508,100.5169,100.3313,100.4778,42157.0
2024-09-11 13:50:00,102.87,102.91,102.73,102.74,35245.0,100.468,100.5071,100.3313,100.3411,35245.0
2024-09-11 13:55:00,102.73,102.85,102.62,102.77,56046.0,100.3313,100.4485,100.2239,100.3704,56046.0
2024-09-11 14:00:00,102.76,102.79,102.63,102.75,40634.0,100.3606,100.3899,100.2337,100.3508,40634.0
2024-09-11 14:05:00,102.74,102.9,102.69,102.85,28421.0,100.3411,100.4973,100.2922,100.4485,28421.0
2024-09-11 14:10:00,102.84,102.87,102.56,102.58,39211.0,100.4387,100.468,100.1653,100.1848,39211.0
2024-09-11 14:15:00,102.57,102.68,102.52,102.68,30515.0,100.1751,100.2825,100.1262,100.2825,30515.0
2024-09-11 14:20:00,102.68,102.71,102.6,102.7,34363.0,100.2825,100.3118,100.2044,100.302,34363.0
2024-09-11 14:25:00,102.7,102.76,102.65,102.68,29763.0,100.302,100.3606,100.2532,100.2825,29763.0
2024-09-11 14:30:00,102.69,102.98,102.68,102.98,32430.0,100.2922,100.5755,100.2825,100.5755,32430.0
2024-09-11 14:35:00,102.99,103.21,102.94,103.19,70602.0,100.5852,100.8001,100.5364,100.7806,70602.0
2024-09-11 14:40:00,103.2,103.36,103.2,103.33,47805.0,100.7903,100.9466,100.7903,100.9173,47805.0
2024-09-11 14:45:00,103.34,103.38,103.25,103.29,31387.0,100.9271,100.9661,100.8392,100.8782,31387.0
2024-09-11 14:50:00,103.3,103.33,103.14,103.15,42770.0,100.888,100.9173,100.7317,100.7415,42770.0
2024-09-11 14:55:00,103.14,103.14,103.07,103.07,30225.0,100.7317,100.7317,100.6634,100.6634,30225.0
2024-09-11 15:00:00,103.04,103.13,102.97,103.09,38211.0,100.6341,100.722,100.5657,100.6829,38211.0
2024-09-11 15:05:00,103.09,103.22,103.07,103.16,39470.0,100.6829,100.8099,100.6634,100.7513,39470.0
2024-09-11 15:10:00,103.16,103.17,103.07,103.07,29436.0,100.7513,100.761,100.6634,100.6634,29436.0
2024-09-11 15:15:00,103.07,103.14,103.04,103.07,56713.0,100.6634,100.7317,100.6341,100.6634,56713.0
2024-09-11 15:20:00,103.06,103.13,103.03,103.08,43622.0,100.6536,100.722,100.6243,100.6731,43622.0
2024-09-11 15:25:00,103.07,103.14,103.07,103.09,51119.0,100.6634,100.7317,100.6634,100.6829,51119.0
2024-09-11 15:30:00,103.1,103.1,102.9,102.98,56640.0,100.6927,100.6927,100.4973,100.5755,56640.0
2024-09-11 15:35:00,102.98,103.14,102.92,103.08,56240.0,100.5755,100.7317,100.5169,100.6731,56240.0
2024-09-11 15:40:00,103.08,103.09,102.8,102.92,74547.0,100.6731,100.6829,100.3997,100.5169,74547.0
2024-09-11 15:45:00,102.91,102.91,102.78,102.86,52822.0,100.5071,100.5071,100.3801,100.4583,52822.0
2024-09-11 15:50:00,102.86,102.86,102.5,102.59,179356.0,100.4583,100.4583,100.1067,100.1946,179356.0
2024-09-11 15:55:00,102.59,102.63,102.43,102.55,561284.0,100.1946,100.2337,100.0383,100.1555,561284.0
2024-09-12 09:30:00,102.72,103.25,102.71,102.96,104295.0,100.3215,100.8392,100.3118,100.5559,104295.0
2024-09-12 09:35:00,102.88,103.01,102.76,102.88,32039.0,100.4778,100.6048,100.3606,100.4778,32039.0
2024-09-12 09:40:00,102.85,103.2,102.85,103.2,79764.0,100.4485,100.7903,100.4485,100.7903,79764.0
2024-09-12 09:45:00,103.18,103.27,102.54,102.57,79285.0,100.7708,100.8587,100.1458,100.1751,79285.0
2024-09-12 09:50:00,102.6,102.61,102.42,102.52,38890.0,100.2044,100.2141,100.0286,100.1262,38890.0
2024-09-12 09:55:00,102.5,102.62,102.26,102.33,81787.0,100.1067,100.2239,99.8723,99.9407,81787.0
2024-09-12 10:00:00,102.33,102.49,102.15,102.36,99330.0,99.9407,100.0969,99.7649,99.97,99330.0
2024-09-12 10:05:00,102.36,102.79,102.35,102.76,74069.0,99.97,100.3899,99.9602,100.3606,74069.0
2024-09-12 10:10:00,102.75,102.93,102.6,102.89,46172.0,100.3508,100.5266,100.2044,100.4876,46172.0
2024-09-12 10:15:00,102.89,103.0,102.84,102.88,57025.0,100.4876,100.595,100.4387,100.4778,57025.0
2024-09-12 10:20:00,102.87,102.88,102.55,102.63,43015.0,100.468,100.4778,100.1555,100.2337,43015.0
2024-09-12 10:25:00,102.64,102.68,102.48,102.52,32332.0,100.2434,100.2825,100.0872,100.1262,32332.0
2024-09-12 10:30:00,102.54,102.64,102.48,102.61,19366.0,100.1458,100.2434,100.0872,100.2141,19366.0
2024-09-12 10:35:00,102.59,102.68,102.51,102.67,53964.0,100.1946,100.2825,100.1165,100.2727,53964.0
2024-09-12 10:40:00,102.66,102.77,102.63,102.77,42327.0,100.263,100.3704,100.2337,100.3704,42327.0
2024-09-12 10:45:00,102.77,102.86,102.72,102.86,42714.0,100.3704,100.4583,100.3215,100.4583,42714.0
2024-09-12 10:50:00,102.86,102.86,102.69,102.75,43110.0,100.4583,100.4583,100.2922,100.3508,43110.0
2024-09-12 10:55:00,102.76,103.07,102.76,102.88,48792.0,100.3606,100.6634,100.3606,100.4778,48792.0
2024-09-12 11:00:00,102.87,102.99,102.83,102.93,36702.0,100.468,100.5852,100.429,100.5266,36702.0
2024-09-12 11:05:00,102.92,103.07,102.89,103.06,61946.0,100.5169,100.6634,100.4876,100.6536,61946.0
2024-09-12 11:10:00,103.05,103.4,103.0,103.4,95005.0,100.6438,100.9857,100.595,100.9857,95005.0
2024-09-12 11:15:00,103.41,103.48,103.19,103.34,57353.0,100.9954,101.0638,100.7806,100.9271,57353.0
2024-09-12 11:20:00,103.33,103.52,103.31,103.51,47265.0,100.9173,101.1029,100.8978,101.0931,47265.0
2024-09-12 11:25:00,103.5,103.68,103.44,103.58,65069.0,101.0833,101.2591,101.0247,101.1615,65069.0
2024-09-12 11:30:00,103.59,103.59,103.12,103.25,168276.0,101.1712,101.1712,100.7122,100.8392,168276.0
2024-09-12 11:35:00,103.24,103.24,103.04,103.1,34257.0,100.8294,100.8294,100.6341,100.6927,34257.0
2024-09-12 11:40:00,103.12,103.2,103.07,103.09,34543.0,100.7122,100.7903,100.6634,100.6829,34543.0
2024-09-12 11:45:00,103.09,103.12,102.97,103.07,24811.0,100.6829,100.7122,100.5657,100.6634,24811.0
2024-09-12 11:50:00,103.08,103.08,102.92,103.0,72636.0,100.6731,100.6731,100.5169,100.595,72636.0
2024-09-12 11:55:00,102.99,103.01,102.83,102.86,57487.0,100.5852,100.6048,100.429,100.4583,57487.0
2024-09-12 12:00:00,102.86,102.95,102.77,102.92,24464.0,100.4583,100.5462,100.3704,100.5169,24464.0
2024-09-12 12:05:00,102.9,102.92,102.78,102.84,49435.0,100.4973,100.5169,100.3801,100.4387,49435.0
2024-09-12 12:10:00,102.85,102.93,102.81,102.93,24574.0,100.4485,100.5266,100.4094,100.5266,24574.0
2024-09-12 12:15:00,102.94,103.02,102.82,102.83,66183.0,100.5364,100.6145,100.4192,100.429,66183.0
2024-09-12 12:20:00,102.84,102.91,102.79,102.83,32657.0,100.4387,100.5071,100.3899,100.429,32657.0
2024-09-12 12:25:00,102.84,102.89,102.79,102.83,45079.0,100.4387,100.4876,100.3899,100.429,45079.0
2024-09-12 12:30:00,102.83,102.99,102.77,102.95,47313.0,100.429,100.5852,100.3704,100.5462,47313.0
2024-09-12 12:35:00,102.94,102.97,102.9,102.9,22758.0,100.5364,100.5657,100.4973,100.4973,22758.0
2024-09-12 12:40:00,102.89,102.98,102.88,102.9,41908.0,100.4876,100.5755,100.4778,100.4973,41908.0
2024-09-12 12:45:00,102.9,102.99,102.86,102.96,36098.0,100.4973,100.5852,100.4583,100.5559,36098.0
2024-09-12 12:50:00,102.96,103.19,102.96,103.17,36478.0,100.5559,100.7806,100.5559,100.761,36478.0
2024-09-12 12:55:00,103.18,103.2,103.08,103.14,29060.0,100.7708,100.7903,100.6731,100.7317,29060.0
2024-09-12 13:00:00,103.14,103.23,103.13,103.22,50466.0,100.7317,100.8196,100.722,100.8099,50466.0
2024-09-12 13:05:00,103.2,103.2,103.1,103.14,28018.0,100.7903,100.7903,100.6927,100.7317,28018.0
2024-09-12 13:10:00,103.14,103.14,103.01,103.02,37518.0,100.7317,100.7317,100.6048,100.6145,37518.0
2024-09-12 13:15:00,103.02,103.07,102.89,102.92,33891.0,100.6145,100.6634,100.4876,100.5169,33891.0
2024-09-12 13:20:00,102.91,103.0,102.9,102.97,36965.0,100.5071,100.595,100.4973,100.5657,36965.0
2024-09-12 13:25:00,102.97,103.0,102.93,102.93,24650.0,100.5657,100.595,100.5266,100.5266,24650.0
2024-09-12 13:30:00,102.94,103.02,102.92,102.95,30740.0,100.5364,100.6145,100.5169,100.5462,30740.0
2024-09-12 13:35:00,102.95,103.03,102.95,103.02,32019.0,100.5462,100.6243,100.5462,100.6145,32019.0
2024-09-12 13:40:00,103.04,103.12,103.01,103.01,33932.0,100.6341,100.7122,100.6048,100.6048,33932.0
2024-09-12 13:45:00,103.01,103.05,102.97,102.98,18760.0,100.6048,100.6438,100.5657,100.5755,18760.0
2024-09-12 13:50:00,102.98,102.99,102.92,102.96,22516.0,100.5755,100.5852,100.5169,100.5559,22516.0
2024-09-12 13:55:00,102.95,102.98,102.86,102.86,34215.0,100.5462,100.5755,100.4583,100.4583,34215.0
2024-09-12 14:00:00,102.87,103.05,102.87,103.01,32003.0,100.468,100.6438,100.468,100.6048,32003.0
2024-09-12 14:05:00,103.02,103.03,102.8,102.82,24640.0,100.6145,100.6243,100.3997,100.4192,24640.0
2024-09-12 14:10:00,102.83,102.94,102.8,102.94,38327.0,100.429,100.5364,100.3997,100.5364,38327.0
2024-09-12 14:15:00,102.94,103.0,102.89,102.91,133362.0,100.5364,100.595,100.4876,100.5071,133362.0
2024-09-12 14:20:00,102.92,102.97,102.86,102.97,25147.0,100.5169,100.5657,100.4583,100.5657,25147.0
2024-09-12 14:25:00,102.97,103.02,102.9,102.94,41295.0,100.5657,100.6145,100.4973,100.5364,41295.0
2024-09-12 14:30:00,102.94,102.97,102.86,102.94,23803.0,100.5364,100.5657,100.4583,100.5364,23803.0
2024-09-12 14:35:00,102.95,102.97,102.9,102.9,15988.0,100.5462,100.5657,100.4973,100.4973,15988.0
2024-09-12 14:40:00,102.9,102.93,102.89,102.91,29314.0,100.4973,100.5266,100.4876,100.5071,29314.0
2024-09-12 14:45:00,102.91,102.96,102.86,102.89,20245.0,100.5071,100.5559,100.4583,100.4876,20245.0
2024-09-12 14:50:00,102.88,102.89,102.58,102.71,33611.0,100.4778,100.4876,100.1848,100.3118,33611.0
2024-09-12 14:55:00,102.71,102.89,102.71,102.87,26920.0,100.3118,100.4876,100.3118,100.468,26920.0
2024-09-12 15:00:00,102.88,102.9,102.82,102.82,17731.0,100.4778,100.4973,100.4192,100.4192,17731.0
2024-09-12 15:05:00,102.83,102.94,102.83,102.92,18578.0,100.429,100.5364,100.429,100.5169,18578.0
2024-09-12 15:10:00,102.91,103.0,102.87,102.98,48582.0,100.5071,100.595,100.468,100.5755,48582.0
2024-09-12 15:15:00,102.98,102.98,102.87,102.88,29289.0,100.5755,100.5755,100.468,100.4778,29289.0
2024-09-12 15:20:00,102.87,102.88,102.81,102.82,40074.0,100.468,100.4778,100.4094,100.4192,40074.0
2024-09-12 15:25:00,102.83,102.96,102.82,102.95,35218.0,100.429,100.5559,100.4192,100.5462,35218.0
2024-09-12 15:30:00,102.95,102.96,102.85,102.9,49225.0,100.5462,100.5559,100.4485,100.4973,49225.0
2024-09-12 15:35:00,102.9,103.05,102.89,102.98,64383.0,100.4973,100.6438,100.4876,100.5755,64383.0
2024-09-12 15:40:00,102.97,102.99,102.84,102.86,63894.0,100.5657,100.5852,100.4387,100.4583,63894.0
2024-09-12 15:45:00,102.86,102.95,102.81,102.92,63055.0,100.4583,100.5462,100.4094,100.5169,63055.0
2024-09-12 15:50:00,102.92,102.94,102.86,102.91,139445.0,100.5169,100.5364,100.4583,100.5071,139445.0
2024-09-12 15:55:00,102.91,102.93,102.77,102.91,514709.0,100.5071,100.5266,100.3704,100.5071,514709.0
2024-09-13 09:30:00,103.1,103.4,103.1,103.22,90173.0,100.6927,100.9857,100.6927,100.8099,90173.0
2024-09-13 09:35:00,103.23,103.32,103.05,103.11,50172.0,100.8196,100.9075,100.6438,100.7024,50172.0
2024-09-13 09:40:00,103.09,103.46,103.09,103.41,85855.0,100.6829,101.0443,100.6829,100.9954,85855.0
2024-09-13 09:45:00,103.46,103.82,103.46,103.8,48911.0,101.0443,101.3959,101.0443,101.3763,48911.0
2024-09-13 09:50:00,103.82,104.04,103.76,104.02,85184.0,101.3959,101.6107,101.3373,101.5912,85184.0
2024-09-13 09:55:00,104.04,104.23,103.93,103.99,72986.0,101.6107,101.7963,101.5033,101.5619,72986.0
2024-09-13 10:00:00,104.01,104.01,103.48,103.54,71761.0,101.5814,101.5814,101.0638,101.1224,71761.0
2024-09-13 10:05:00,103.55,103.55,103.32,103.47,45956.0,101.1322,101.1322,100.9075,101.054,45956.0
2024-09-13 10:10:00,103.49,103.77,103.47,103.67,52396.0,101.0736,101.347,101.054,101.2494,52396.0
2024-09-13 10:15:00,103.67,103.77,103.59,103.64,86312.0,101.2494,101.347,101.1712,101.2201,86312.0
2024-09-13 10:20:00,103.65,103.9,103.59,103.9,46707.0,101.2298,101.474,101.1712,101.474,46707.0
2024-09-13 10:25:00,103.87,104.03,103.76,103.78,102586.0,101.4447,101.601,101.3373,101.3568,102586.0
2024-09-13 10:30:00,103.82,103.89,103.75,103.84,26345.0,101.3959,101.4642,101.3275,101.4154,26345.0
2024-09-13 10:35:00,103.83,104.09,103.79,104.07,76529.0,101.4056,101.6596,101.3666,101.64,76529.0
2024-09-13 10:40:00,104.09,104.09,103.88,104.02,25056.0,101.6596,101.6596,101.4545,101.5912,25056.0
2024-09-13 10:45:00,104.0,104.09,103.95,104.07,38070.0,101.5717,101.6596,101.5228,101.64,38070.0
2024-09-13 10:50:00,104.06,104.33,104.04,104.29,38095.0,101.6303,101.894,101.6107,101.8549,38095.0
2024-09-13 10:55:00,104.3,104.37,104.17,104.25,33739.0,101.8647,101.933,101.7377,101.8158,33739.0
2024-09-13 11:00:00,104.23,104.24,103.75,103.77,28023.0,101.7963,101.8061,101.3275,101.347,28023.0
2024-09-13 11:05:00,103.78,103.8,103.53,103.62,35137.0,101.3568,101.3763,101.1126,101.2005,35137.0
2024-09-13 11:10:00,103.64,103.69,103.54,103.58,64802.0,101.2201,101.2689,101.1224,101.1615,64802.0
2024-09-13 11:15:00,103.59,103.75,103.59,103.68,19375.0,101.1712,101.3275,101.1712,101.2591,19375.0
2024-09-13 11:20:00,103.69,103.78,103.65,103.78,46860.0,101.2689,101.3568,101.2298,101.3568,46860.0
2024-09-13 11:25:00,103.76,103.78,103.55,103.58,35596.0,101.3373,101.3568,101.1322,101.1615,35596.0
2024-09-13 11:30:00,103.56,103.78,103.5,103.76,36941.0,101.1419,101.3568,101.0833,101.3373,36941.0
2024-09-13 11:35:00,103.77,103.98,103.72,103.98,30807.0,101.347,101.5521,101.2982,101.5521,30807.0
2024-09-13 11:40:00,103.97,104.24,103.95,104.14,46324.0,101.5424,101.8061,101.5228,101.7084,46324.0
2024-09-13 11:45:00,104.13,104.2,104.1,104.11,35005.0,101.6986,101.767,101.6693,101.6791,35005.0
2024-09-13 11:50:00,104.11,104.19,104.09,104.17,28731.0,101.6791,101.7572,101.6596,101.7377,28731.0
2024-09-13 11:55:00,104.18,104.26,104.15,104.22,24067.0,101.7475,101.8256,101.7182,101.7865,24067.0
2024-09-13 12:00:00,104.24,104.25,104.05,104.12,23623.0,101.8061,101.8158,101.6205,101.6889,23623.0
2024-09-13 12:05:00,104.11,104.21,104.1,104.2,24694.0,101.6791,101.7768,101.6693,101.767,24694.0
2024-09-13 12:10:00,104.17,104.18,104.02,104.15,31483.0,101.7377,101.7475,101.5912,101.7182,31483.0
2024-09-13 12:15:00,104.15,104.23,104.13,104.19,16070.0,101.7182,101.7963,101.6986,101.7572,16070.0
2024-09-13 12:20:00,104.19,104.26,104.15,104.16,21327.0,101.7572,101.8256,101.7182,101.7279,21327.0
2024-09-13 12:25:00,104.17,104.21,104.09,104.11,19020.0,101.7377,101.7768,101.6596,101.6791,19020.0
2024-09-13 12:30:00,104.11,104.17,104.05,104.12,18055.0,101.6791,101.7377,101.6205,101.6889,18055.0
2024-09-13 12:35:00,104.14,104.17,104.0,104.01,27944.0,101.7084,101.7377,101.5717,101.5814,27944.0
2024-09-13 12:40:00,104.0,104.13,104.0,104.08,20885.0,101.5717,101.6986,101.5717,101.6498,20885.0
2024-09-13 12:45:00,104.09,104.09,103.94,104.01,20738.0,101.6596,101.6596,101.5131,101.5814,20738.0
2024-09-13 12:50:00,103.97,104.01,103.91,104.01,14645.0,101.5424,101.5814,101.4838,101.5814,14645.0
2024-09-13 12:55:00,104.03,104.03,103.9,103.92,11541.0,101.601,101.601,101.474,101.4935,11541.0
2024-09-13 13:00:00,103.91,103.96,103.85,103.95,24520.0,101.4838,101.5326,101.4252,101.5228,24520.0
2024-09-13 13:05:00,103.95,103.97,103.86,103.95,15473.0,101.5228,101.5424,101.4349,101.5228,15473.0
2024-09-13 13:10:00,103.96,103.97,103.91,103.94,11798.0,101.5326,101.5424,101.4838,101.5131,11798.0
2024-09-13 13:15:00,103.93,103.94,103.86,103.9,21206.0,101.5033,101.5131,101.4349,101.474,21206.0
2024-09-13 13:20:00,103.9,103.9,103.77,103.79,13067.0,101.474,101.474,101.347,101.3666,13067.0
2024-09-13 13:25:00,103.79,103.84,103.75,103.79,19463.0,101.3666,101.4154,101.3275,101.3666,19463.0
2024-09-13 13:30:00,103.79,103.82,103.75,103.82,27981.0,101.3666,101.3959,101.3275,101.3959,27981.0
2024-09-13 13:35:00,103.83,103.92,103.79,103.89,37224.0,101.4056,101.4935,101.3666,101.4642,37224.0
2024-09-13 13:40:00,103.9,104.01,103.88,103.99,20349.0,101.474,101.5814,101.4545,101.5619,20349.0
2024-09-13 13:45:00,103.97,103.98,103.86,103.87,18730.0,101.5424,101.5521,101.4349,101.4447,18730.0
2024-09-13 13:50:00,103.88,103.89,103.79,103.82,25082.0,101.4545,101.4642,101.3666,101.3959,25082.0
2024-09-13 13:55:00,103.82,103.82,103.74,103.75,13082.0,101.3959,101.3959,101.3177,101.3275,13082.0
2024-09-13 14:00:00,103.74,103.74,103.46,103.48,34679.0,101.3177,101.3177,101.0443,101.0638,34679.0
2024-09-13 14:05:00,103.48,103.71,103.47,103.69,20257.0,101.0638,101.2884,101.054,101.2689,20257.0
2024-09-13 14:10:00,103.68,103.72,103.53,103.63,23971.0,101.2591,101.2982,101.1126,101.2103,23971.0
2024-09-13 14:15:00,103.65,103.73,103.63,103.7,48295.0,101.2298,101.308,101.2103,101.2787,48295.0
2024-09-13 14:20:00,103.71,103.71,103.56,103.56,15970.0,101.2884,101.2884,101.1419,101.1419,15970.0
2024-09-13 14:25:00,103.53,103.55,103.39,103.44,22021.0,101.1126,101.1322,100.9759,101.0247,22021.0
2024-09-13 14:30:00,103.42,103.44,103.36,103.42,32131.0,101.0052,101.0247,100.9466,101.0052,32131.0
2024-09-13 14:35:00,103.41,103.42,103.34,103.35,23436.0,100.9954,101.0052,100.9271,100.9368,23436.0
2024-09-13 14:40:00,103.37,103.4,103.32,103.36,53316.0,100.9564,100.9857,100.9075,100.9466,53316.0
2024-09-13 14:45:00,103.36,103.42,103.34,103.38,26437.0,100.9466,101.0052,100.9271,100.9661,26437.0
2024-09-13 14:50:00,103.38,103.42,103.31,103.39,19394.0,100.9661,101.0052,100.8978,100.9759,19394.0
2024-09-13 14:55:00,103.38,103.44,103.36,103.43,18813.0,100.9661,101.0247,100.9466,101.015,18813.0
2024-09-13 15:00:00,103.42,103.43,103.34,103.38,24972.0,101.0052,101.015,100.9271,100.9661,24972.0
2024-09-13 15:05:00,103.37,103.42,103.35,103.38,26809.0,100.9564,101.0052,100.9368,100.9661,26809.0
2024-09-13 15:10:00,103.39,103.47,103.37,103.39,20523.0,100.9759,101.054,100.9564,100.9759,20523.0
2024-09-13 15:15:00,103.39,103.5,103.37,103.4,40407.0,100.9759,101.0833,100.9564,100.9857,40407.0
2024-09-13 15:20:00,103.4,103.53,103.4,103.52,60100.0,100.9857,101.1126,100.9857,101.1029,60100.0
2024-09-13 15:25:00,103.53,103.55,103.48,103.5,35138.0,101.1126,101.1322,101.0638,101.0833,35138.0
2024-09-13 15:30:00,103.5,103.58,103.48,103.51,34893.0,101.0833,101.1615,101.0638,101.0931,34893.0
2024-09-13 15:35:00,103.52,103.59,103.51,103.59,28050.0,101.1029,101.1712,101.0931,101.1712,28050.0
2024-09-13 15:40:00,103.58,103.62,103.44,103.47,32301.0,101.1615,101.2005,101.0247,101.054,32301.0
2024-09-13 15:45:00,103.47,103.52,103.41,103.43,40061.0,101.054,101.1029,100.9954,101.015,40061.0
2024-09-13 15:50:00,103.44,103.44,103.25,103.39,77887.0,101.0247,101.0247,100.8392,100.9759,77887.0
2024-09-13 15:55:00,103.39,103.54,103.32,103.49,284308.0,100.9759,101.1224,100.9075,101.0736,284308.0
2024-09-16 09:30:00,104.96,105.44,104.68,105.06,261624.0,102.5092,102.978,102.2358,102.6069,261624.0
2024-09-16 09:35:00,105.11,105.22,104.7,104.98,79589.0,102.6557,102.7632,102.2553,102.5288,79589.0
2024-09-16 09:40:00,104.96,104.96,104.63,104.66,52384.0,102.5092,102.5092,102.187,102.2163,52384.0
2024-09-16 09:45:00,104.64,104.7,104.45,104.67,77119.0,102.1967,102.2553,102.0112,102.226,77119.0
2024-09-16 09:50:00,104.67,105.21,104.65,105.15,63278.0,102.226,102.7534,102.2065,102.6948,63278.0
2024-09-16 09:55:00,105.16,105.3,105.08,105.27,75497.0,102.7046,102.8413,102.6264,102.812,75497.0
2024-09-16 10:00:00,105.29,105.32,104.9,105.06,107619.0,102.8315,102.8608,102.4506,102.6069,107619.0
2024-09-16 10:05:00,105.09,105.2,104.97,105.17,77657.0,102.6362,102.7436,102.519,102.7143,77657.0
2024-09-16 10:10:00,105.16,105.22,104.9,104.9,60515.0,102.7046,102.7632,102.4506,102.4506,60515.0
2024-09-16 10:15:00,104.91,104.99,104.81,104.89,54448.0,102.4604,102.5385,102.3627,102.4409,54448.0
2024-09-16 10:20:00,104.88,104.94,104.71,104.71,47983.0,102.4311,102.4897,102.2651,102.2651,47983.0
2024-09-16 10:25:00,104.7,104.92,104.7,104.9,39427.0,102.2553,102.4702,102.2553,102.4506,39427.0
2024-09-16 10:30:00,104.9,104.9,104.6,104.72,56950.0,102.4506,102.4506,102.1577,102.2749,56950.0
2024-09-16 10:35:00,104.73,104.91,104.73,104.8,72617.0,102.2846,102.4604,102.2846,102.353,72617.0
2024-09-16 10:40:00,104.8,104.82,104.59,104.62,39260.0,102.353,102.3725,102.1479,102.1772,39260.0
2024-09-16 10:45:00,104.62,104.74,104.57,104.74,50778.0,102.1772,102.2944,102.1284,102.2944,50778.0
2024-09-16 10:50:00,104.75,104.83,104.66,104.82,45390.0,102.3042,102.3823,102.2163,102.3725,45390.0
2024-09-16 10:55:00,104.83,104.91,104.78,104.84,51793.0,102.3823,102.4604,102.3334,102.392,51793.0
2024-09-16 11:00:00,104.82,104.84,104.71,104.73,35015.0,102.3725,102.392,102.2651,102.2846,35015.0
2024-09-16 11:05:00,104.73,104.83,104.71,104.81,34871.0,102.2846,102.3823,102.2651,102.3627,34871.0
2024-09-16 11:10:00,104.81,104.84,104.77,104.79,42830.0,102.3627,102.392,102.3237,102.3432,42830.0
2024-09-16 11:15:00,104.79,104.91,104.67,104.68,55635.0,102.3432,102.4604,102.226,102.2358,55635.0
2024-09-16 11:20:00,104.68,104.76,104.64,104.73,58891.0,102.2358,102.3139,102.1967,102.2846,58891.0
2024-09-16 11:25:00,104.72,104.8,104.59,104.68,62854.0,102.2749,102.353,102.1479,102.2358,62854.0
2024-09-16 11:30:00,104.68,104.81,104.63,104.8,51873.0,102.2358,102.3627,102.187,102.353,51873.0
2024-09-16 11:35:00,104.81,104.96,104.78,104.95,82035.0,102.3627,102.5092,102.3334,102.4995,82035.0
2024-09-16 11:40:00,104.95,105.09,104.94,105.08,45609.0,102.4995,102.6362,102.4897,102.6264,45609.0
2024-09-16 11:45:00,105.08,105.28,105.07,105.24,59067.0,102.6264,102.8218,102.6167,102.7827,59067.0
2024-09-16 11:50:00,105.24,105.4,105.21,105.38,48664.0,102.7827,102.939,102.7534,102.9194,48664.0
2024-09-16 11:55:00,105.38,105.41,105.3,105.33,43294.0,102.9194,102.9487,102.8413,102.8706,43294.0
2024-09-16 12:00:00,105.33,105.35,105.03,105.06,145242.0,102.8706,102.8901,102.5776,102.6069,145242.0
2024-09-16 12:05:00,105.06,105.06,104.96,104.97,41080.0,102.6069,102.6069,102.5092,102.519,41080.0
2024-09-16 12:10:00,104.96,105.01,104.89,104.91,27129.0,102.5092,102.5581,102.4409,102.4604,27129.0
2024-09-16 12:15:00,104.92,105.02,104.9,104.93,45668.0,102.4702,102.5678,102.4506,102.4799,45668.0
2024-09-16 12:20:00,104.95,105.09,104.9,105.05,59979.0,102.4995,102.6362,102.4506,102.5971,59979.0
2024-09-16 12:25:00,105.05,105.17,105.04,105.11,47387.0,102.5971,102.7143,102.5874,102.6557,47387.0
2024-09-16 12:30:00,105.1,105.11,105.04,105.07,31303.0,102.646,102.6557,102.5874,102.6167,31303.0
2024-09-16 12:35:00,105.07,105.13,105.04,105.08,52033.0,102.6167,102.6753,102.5874,102.6264,52033.0
2024-09-16 12:40:00,105.08,105.12,105.06,105.06,42424.0,102.6264,102.6655,102.6069,102.6069,42424.0
2024-09-16 12:45:00,105.07,105.09,104.89,104.98,55073.0,102.6167,102.6362,102.4409,102.5288,55073.0
2024-09-16 12:50:00,104.98,105.05,104.98,105.02,34303.0,102.5288,102.5971,102.5288,102.5678,34303.0
2024-09-16 12:55:00,105.02,105.03,104.95,104.99,36285.0,102.5678,102.5776,102.4995,102.5385,36285.0
2024-09-16 13:00:00,104.98,105.02,104.95,104.97,42784.0,102.5288,102.5678,102.4995,102.519,42784.0
2024-09-16 13:05:00,104.97,105.19,104.96,105.19,30475.0,102.519,102.7339,102.5092,102.7339,30475.0
2024-09-16 13:10:00,105.19,105.19,105.08,105.11,44919.0,102.7339,102.7339,102.6264,102.6557,44919.0
2024-09-16 13:15:00,105.11,105.21,105.07,105.2,69251.0,102.6557,102.7534,102.6167,102.7436,69251.0
2024-09-16 13:20:00,105.2,105.32,105.14,105.3,100348.0,102.7436,102.8608,102.685,102.8413,100348.0
2024-09-16 13:25:00,105.29,105.32,105.19,105.25,78200.0,102.8315,102.8608,102.7339,102.7925,78200.0
2024-09-16 13:30:00,105.26,105.31,105.21,105.25,28688.0,102.8022,102.8511,102.7534,102.7925,28688.0
2024-09-16 13:35:00,105.25,105.31,105.21,105.28,39914.0,102.7925,102.8511,102.7534,102.8218,39914.0
2024-09-16 13:40:00,105.27,105.35,105.26,105.35,42486.0,102.812,102.8901,102.8022,102.8901,42486.0
2024-09-16 13:45:00,105.37,105.39,105.24,105.24,40376.0,102.9097,102.9292,102.7827,102.7827,40376.0
2024-09-16 13:50:00,105.25,105.35,105.24,105.29,67900.0,102.7925,102.8901,102.7827,102.8315,67900.0
2024-09-16 13:55:00,105.3,105.38,105.29,105.33,98018.0,102.8413,102.9194,102.8315,102.8706,98018.0
2024-09-16 14:00:00,105.33,105.44,105.29,105.44,38665.0,102.8706,102.978,102.8315,102.978,38665.0
2024-09-16 14:05:00,105.44,105.49,105.4,105.44,22845.0,102.978,103.0269,102.939,102.978,22845.0
2024-09-16 14:10:00,105.45,105.46,105.29,105.31,35892.0,102.9878,102.9976,102.8315,102.8511,35892.0
2024-09-16 14:15:00,105.33,105.37,105.31,105.37,36521.0,102.8706,102.9097,102.8511,102.9097,36521.0
2024-09-16 14:20:00,105.37,105.38,105.16,105.17,43421.0,102.9097,102.9194,102.7046,102.7143,43421.0
2024-09-16 14:25:00,105.17,105.23,105.13,105.19,35566.0,102.7143,102.7729,102.6753,102.7339,35566.0
2024-09-16 14:30:00,105.2,105.39,105.18,105.38,39252.0,102.7436,102.9292,102.7241,102.9194,39252.0
2024-09-16 14:35:00,105.38,105.42,105.35,105.4,34519.0,102.9194,102.9585,102.8901,102.939,34519.0
2024-09-16 14:40:00,105.4,105.45,105.33,105.45,30646.0,102.939,102.9878,102.8706,102.9878,30646.0
2024-09-16 14:45:00,105.45,105.46,105.37,105.41,30820.0,102.9878,102.9976,102.9097,102.9487,30820.0
2024-09-16 14:50:00,105.41,105.49,105.33,105.35,39993.0,102.9487,103.0269,102.8706,102.8901,39993.0
2024-09-16 14:55:00,105.36,105.44,105.35,105.44,34501.0,102.8999,102.978,102.8901,102.978,34501.0
2024-09-16 15:00:00,105.44,105.44,105.35,105.36,39924.0,102.978,102.978,102.8901,102.8999,39924.0
2024-09-16 15:05:00,105.36,105.43,105.35,105.4,38604.0,102.8999,102.9683,102.8901,102.939,38604.0
2024-09-16 15:10:00,105.4,105.43,105.37,105.4,48066.0,102.939,102.9683,102.9097,102.939,48066.0
2024-09-16 15:15:00,105.39,105.41,105.36,105.37,55927.0,102.9292,102.9487,102.8999,102.9097,55927.0
2024-09-16 15:20:00,105.37,105.38,105.28,105.3,50458.0,102.9097,102.9194,102.8218,102.8413,50458.0
2024-09-16 15:25:00,105.31,105.41,105.31,105.36,59223.0,102.8511,102.9487,102.8511,102.8999,59223.0
2024-09-16 15:30:00,105.37,105.57,105.37,105.56,70964.0,102.9097,103.105,102.9097,103.0952,70964.0
2024-09-16 15:35:00,105.56,105.59,105.45,105.46,70913.0,103.0952,103.1245,102.9878,102.9976,70913.0
2024-09-16 15:40:00,105.47,105.66,105.46,105.61,58485.0,103.0073,103.1929,102.9976,103.1441,58485.0
2024-09-16 15:45:00,105.61,105.68,105.59,105.66,69143.0,103.1441,103.2124,103.1245,103.1929,69143.0
2024-09-16 15:50:00,105.66,105.69,105.47,105.64,144469.0,103.1929,103.2222,103.0073,103.1734,144469.0
2024-09-16 15:55:00,105.63,105.68,105.49,105.55,436139.0,103.1636,103.2124,103.0269,103.0855,436139.0
2024-09-17 09:30:00,105.55,105.97,105.3,105.97,51091.0,103.0855,103.4957,102.8413,103.4957,51091.0
2024-09-17 09:35:00,105.98,106.47,105.98,106.39,209246.0,103.5054,103.984,103.5054,103.9059,209246.0
2024-09-17 09:40:00,106.39,106.44,106.07,106.44,97478.0,103.9059,103.9547,103.5933,103.9547,97478.0
2024-09-17 09:45:00,106.44,107.01,106.44,107.01,135391.0,103.9547,104.5114,103.9547,104.5114,135391.0
2024-09-17 09:50:00,107.0,107.1,106.43,106.48,294288.0,104.5016,104.5993,103.9449,103.9938,294288.0
2024-09-17 09:55:00,106.5,106.65,106.44,106.5,40212.0,104.0133,104.1598,103.9547,104.0133,40212.0
2024-09-17 10:00:00,106.5,106.7,106.46,106.62,80507.0,104.0133,104.2086,103.9742,104.1305,80507.0
2024-09-17 10:05:00,106.66,106.98,106.64,106.95,54570.0,104.1696,104.4821,104.15,104.4528,54570.0
2024-09-17 10:10:00,106.97,107.07,106.88,107.07,82972.0,104.4723,104.57,104.3844,104.57,82972.0
2024-09-17 10:15:00,107.08,107.24,107.08,107.14,44060.0,104.5797,104.736,104.5797,104.6383,44060.0
2024-09-17 10:20:00,107.16,107.38,107.16,107.37,37212.0,104.6579,104.8727,104.6579,104.863,37212.0
2024-09-17 10:25:00,107.39,107.45,107.31,107.42,27299.0,104.8825,104.9411,104.8044,104.9118,27299.0
2024-09-17 10:30:00,107.4,107.5,107.36,107.48,103276.0,104.8923,104.9899,104.8532,104.9704,103276.0
2024-09-17 10:35:00,107.48,107.55,107.34,107.43,45991.0,104.9704,105.0388,104.8337,104.9216,45991.0
2024-09-17 10:40:00,107.44,107.44,107.22,107.25,57157.0,104.9313,104.9313,104.7165,104.7458,57157.0
2024-09-17 10:45:00,107.26,107.49,107.25,107.48,59037.0,104.7555,104.9802,104.7458,104.9704,59037.0
2024-09-17 10:50:00,107.47,107.75,107.47,107.62,58644.0,104.9606,105.2341,104.9606,105.1071,58644.0
2024-09-17 10:55:00,107.61,107.67,107.3,107.44,59349.0,105.0974,105.156,104.7946,104.9313,59349.0
2024-09-17 11:00:00,107.45,107.59,107.38,107.45,34798.0,104.9411,105.0778,104.8727,104.9411,34798.0
2024-09-17 11:05:00,107.44,107.63,107.44,107.6,162188.0,104.9313,105.1169,104.9313,105.0876,162188.0
2024-09-17 11:10:00,107.61,107.62,107.49,107.55,75610.0,105.0974,105.1071,104.9802,105.0388,75610.0
2024-09-17 11:15:00,107.52,107.71,107.5,107.67,28841.0,105.0095,105.195,104.9899,105.156,28841.0
2024-09-17 11:20:00,107.67,107.78,107.61,107.77,37204.0,105.156,105.2634,105.0974,105.2536,37204.0
2024-09-17 11:25:00,107.78,107.87,107.77,107.8,97478.0,105.2634,105.3513,105.2536,105.2829,97478.0
2024-09-17 11:30:00,107.8,107.99,107.77,107.96,56024.0,105.2829,105.4685,105.2536,105.4392,56024.0
2024-09-17 11:35:00,107.97,108.27,107.97,108.26,53684.0,105.449,105.742,105.449,105.7322,53684.0
2024-09-17 11:40:00,108.26,108.42,108.19,108.42,106547.0,105.7322,105.8885,105.6638,105.8885,106547.0
2024-09-17 11:45:00,108.41,108.5,108.3,108.36,141165.0,105.8787,105.9666,105.7713,105.8299,141165.0
2024-09-17 11:50:00,108.36,108.43,108.34,108.41,41773.0,105.8299,105.8982,105.8103,105.8787,41773.0
2024-09-17 11:55:00,108.42,108.46,108.14,108.16,51645.0,105.8885,105.9275,105.615,105.6345,51645.0
2024-09-17 12:00:00,108.14,108.18,107.98,108.16,72202.0,105.615,105.6541,105.4587,105.6345,72202.0
2024-09-17 12:05:00,108.18,108.19,108.1,108.13,73279.0,105.6541,105.6638,105.5759,105.6052,73279.0
2024-09-17 12:10:00,108.14,108.16,108.05,108.14,66237.0,105.615,105.6345,105.5271,105.615,66237.0
2024-09-17 12:15:00,108.14,108.23,108.11,108.12,50067.0,105.615,105.7029,105.5857,105.5955,50067.0
2024-09-17 12:20:00,108.13,108.4,108.12,108.4,41854.0,105.6052,105.8689,105.5955,105.8689,41854.0
2024-09-17 12:25:00,108.4,108.43,108.28,108.3,44935.0,105.8689,105.8982,105.7517,105.7713,44935.0
2024-09-17 12:30:00,108.29,108.37,108.22,108.34,31306.0,105.7615,105.8396,105.6931,105.8103,31306.0
2024-09-17 12:35:00,108.35,108.42,108.29,108.31,47533.0,105.8201,105.8885,105.7615,105.781,47533.0
2024-09-17 12:40:00,108.31,108.35,108.28,108.32,37253.0,105.781,105.8201,105.7517,105.7908,37253.0
2024-09-17 12:45:00,108.33,108.35,107.89,107.97,97367.0,105.8006,105.8201,105.3708,105.449,97367.0
2024-09-17 12:50:00,107.96,108.15,107.85,108.11,83215.0,105.4392,105.6248,105.3318,105.5857,83215.0
2024-09-17 12:55:00,108.11,108.41,108.1,108.25,133770.0,105.5857,105.8787,105.5759,105.7224,133770.0
2024-09-17 13:00:00,108.26,108.28,108.18,108.2,28929.0,105.7322,105.7517,105.6541,105.6736,28929.0
2024-09-17 13:05:00,108.19,108.24,108.14,108.19,41500.0,105.6638,105.7127,105.615,105.6638,41500.0
2024-09-17 13:10:00,108.19,108.32,108.14,108.27,42955.0,105.6638,105.7908,105.615,105.742,42955.0
2024-09-17 13:15:00,108.26,108.33,108.18,108.27,43151.0,105.7322,105.8006,105.6541,105.742,43151.0
2024-09-17 13:20:00,108.28,108.38,108.19,108.37,27623.0,105.7517,105.8494,105.6638,105.8396,27623.0
2024-09-17 13:25:00,108.37,108.43,108.3,108.35,36015.0,105.8396,105.8982,105.7713,105.8201,36015.0
2024-09-17 13:30:00,108.35,108.4,108.3,108.33,32008.0,105.8201,105.8689,105.7713,105.8006,32008.0
2024-09-17 13:35:00,108.32,108.4,108.11,108.12,59749.0,105.7908,105.8689,105.5857,105.5955,59749.0
2024-09-17 13:40:00,108.12,108.22,108.1,108.19,43021.0,105.5955,105.6931,105.5759,105.6638,43021.0
2024-09-17 13:45:00,108.18,108.41,108.13,108.4,40047.0,105.6541,105.8787,105.6052,105.8689,40047.0
2024-09-17 13:50:00,108.4,108.43,108.32,108.33,31383.0,105.8689,105.8982,105.7908,105.8006,31383.0
2024-09-17 13:55:00,108.33,108.33,108.21,108.29,24637.0,105.8006,105.8006,105.6834,105.7615,24637.0
2024-09-17 14:00:00,108.29,108.31,108.22,108.28,67531.0,105.7615,105.781,105.6931,105.7517,67531.0
2024-09-17 14:05:00,108.28,108.35,108.26,108.32,37900.0,105.7517,105.8201,105.7322,105.7908,37900.0
2024-09-17 14:10:00,108.32,108.37,108.3,108.31,32347.0,105.7908,105.8396,105.7713,105.781,32347.0
2024-09-17 14:15:00,108.34,108.46,108.33,108.37,60836.0,105.8103,105.9275,105.8006,105.8396,60836.0
2024-09-17 14:20:00,108.36,108.41,108.31,108.33,21720.0,105.8299,105.8787,105.781,105.8006,21720.0
2024-09-17 14:25:00,108.34,108.41,108.3,108.35,31078.0,105.8103,105.8787,105.7713,105.8201,31078.0
2024-09-17 14:30:00,108.32,108.32,108.18,108.29,26883.0,105.7908,105.7908,105.6541,105.7615,26883.0
2024-09-17 14:35:00,108.29,108.42,108.19,108.42,67361.0,105.7615,105.8885,105.6638,105.8885,67361.0
2024-09-17 14:40:00,108.42,108.49,108.24,108.25,61502.0,105.8885,105.9568,105.7127,105.7224,61502.0
2024-09-17 14:45:00,108.25,108.39,108.18,108.27,78305.0,105.7224,105.8592,105.6541,105.742,78305.0
2024-09-17 14:50:00,108.26,108.32,108.23,108.32,31547.0,105.7322,105.7908,105.7029,105.7908,31547.0
2024-09-17 14:55:00,108.32,108.33,108.27,108.27,24366.0,105.7908,105.8006,105.742,105.742,24366.0
2024-09-17 15:00:00,108.26,108.32,108.24,108.29,52690.0,105.7322,105.7908,105.7127,105.7615,52690.0
2024-09-17 15:05:00,108.29,108.34,108.27,108.31,30294.0,105.7615,105.8103,105.742,105.781,30294.0
2024-09-17 15:10:00,108.31,108.39,108.26,108.39,55278.0,105.781,105.8592,105.7322,105.8592,55278.0
2024-09-17 15:15:00,108.4,108.5,108.35,108.38,48908.0,105.8689,105.9666,105.8201,105.8494,48908.0
2024-09-17 15:20:00,108.38,108.38,108.23,108.26,93524.0,105.8494,105.8494,105.7029,105.7322,93524.0
2024-09-17 15:25:00,108.26,108.44,108.25,108.43,77569.0,105.7322,105.908,105.7224,105.8982,77569.0
2024-09-17 15:30:00,108.42,108.42,108.28,108.3,85747.0,105.8885,105.8885,105.7517,105.7713,85747.0
2024-09-17 15:35:00,108.31,108.35,108.19,108.26,171955.0,105.781,105.8201,105.6638,105.7322,171955.0
2024-09-17 15:40:00,108.26,108.33,108.14,108.15,147029.0,105.7322,105.8006,105.615,105.6248,147029.0
2024-09-17 15:45:00,108.16,108.22,108.02,108.14,135408.0,105.6345,105.6931,105.4978,105.615,135408.0
2024-09-17 15:50:00,108.16,108.16,107.99,108.1,135887.0,105.6345,105.6345,105.4685,105.5759,135887.0
2024-09-17 15:55:00,108.09,108.36,108.09,108.3,456289.0,105.5662,105.8299,105.5662,105.7713,456289.0
2024-09-18 09:30:00,107.52,108.84,107.51,108.76,276115.0,105.0095,106.2987,104.9997,106.2205,276115.0
2024-09-18 09:35:00,108.69,109.11,108.5,109.09,63662.0,106.1522,106.5623,105.9666,106.5428,63662.0
2024-09-18 09:40:00,109.06,109.13,108.82,109.12,83271.0,106.5135,106.5819,106.2791,106.5721,83271.0
2024-09-18 09:45:00,109.16,109.56,109.14,109.55,56121.0,106.6112,107.0018,106.5916,106.9921,56121.0
2024-09-18 09:50:00,109.54,109.54,109.0,109.02,39202.0,106.9823,106.9823,106.4549,106.4744,39202.0
2024-09-18 09:55:00,109.02,109.09,108.63,108.67,227916.0,106.4744,106.5428,106.0936,106.1326,227916.0
2024-09-18 10:00:00,108.66,108.68,108.39,108.47,218153.0,106.1229,106.1424,105.8592,105.9373,218153.0
2024-09-18 10:05:00,108.47,108.51,108.31,108.34,54790.0,105.9373,105.9764,105.781,105.8103,54790.0
2024-09-18 10:10:00,108.36,108.56,108.31,108.34,64668.0,105.8299,106.0252,105.781,105.8103,64668.0
2024-09-18 10:15:00,108.35,108.45,108.29,108.39,138476.0,105.8201,105.9178,105.7615,105.8592,138476.0
2024-09-18 10:20:00,108.39,108.54,108.19,108.52,143619.0,105.8592,106.0057,105.6638,105.9861,143619.0
2024-09-18 10:25:00,108.53,108.6,108.46,108.54,36530.0,105.9959,106.0643,105.9275,106.0057,36530.0
2024-09-18 10:30:00,108.54,108.76,108.49,108.71,50455.0,106.0057,106.2205,105.9568,106.1717,50455.0
2024-09-18 10:35:00,108.71,108.71,108.46,108.47,36073.0,106.1717,106.1717,105.9275,105.9373,36073.0
2024-09-18 10:40:00,108.48,108.58,108.34,108.42,139568.0,105.9471,106.0447,105.8103,105.8885,139568.0
2024-09-18 10:45:00,108.43,108.54,108.4,108.51,39907.0,105.8982,106.0057,105.8689,105.9764,39907.0
2024-09-18 10:50:00,108.51,108.52,108.34,108.48,36510.0,105.9764,105.9861,105.8103,105.9471,36510.0
2024-09-18 10:55:00,108.49,108.49,108.28,108.39,41082.0,105.9568,105.9568,105.7517,105.8592,41082.0
2024-09-18 11:00:00,108.4,108.65,108.4,108.55,26016.0,105.8689,106.1131,105.8689,106.0154,26016.0
2024-09-18 11:05:00,108.55,108.69,108.53,108.67,18478.0,106.0154,106.1522,105.9959,106.1326,18478.0
2024-09-18 11:10:00,108.68,108.92,108.66,108.91,28116.0,106.1424,106.3768,106.1229,106.367,28116.0
2024-09-18 11:15:00,108.91,109.01,108.88,109.0,23000.0,106.367,106.4647,106.3377,106.4549,23000.0
2024-09-18 11:20:00,109.0,109.1,108.93,108.93,28281.0,106.4549,106.5526,106.3865,106.3865,28281.0
2024-09-18 11:25:00,108.92,109.07,108.91,108.93,48571.0,106.3768,106.5233,106.367,106.3865,48571.0
2024-09-18 11:30:00,108.93,108.93,108.54,108.59,34153.0,106.3865,106.3865,106.0057,106.0545,34153.0
2024-09-18 11:35:00,108.59,108.61,108.54,108.57,39080.0,106.0545,106.074,106.0057,106.035,39080.0
2024-09-18 11:40:00,108.55,108.56,108.37,108.45,43650.0,106.0154,106.0252,105.8396,105.9178,43650.0
2024-09-18 11:45:00,108.45,108.45,108.17,108.36,93217.0,105.9178,105.9178,105.6443,105.8299,93217.0
2024-09-18 11:50:00,108.38,108.57,108.37,108.44,244725.0,105.8494,106.035,105.8396,105.908,244725.0
2024-09-18 11:55:00,108.42,108.6,108.42,108.54,26101.0,105.8885,106.0643,105.8885,106.0057,26101.0
2024-09-18 12:00:00,108.53,108.59,108.47,108.58,25792.0,105.9959,106.0545,105.9373,106.0447,25792.0
2024-09-18 12:05:00,108.59,108.7,108.57,108.61,21843.0,106.0545,106.1619,106.035,106.074,21843.0
2024-09-18 12:10:00,108.61,108.64,108.55,108.59,21260.0,106.074,106.1033,106.0154,106.0545,21260.0
2024-09-18 12:15:00,108.6,108.69,108.59,108.62,22123.0,106.0643,106.1522,106.0545,106.0838,22123.0
2024-09-18 12:20:00,108.61,108.67,108.55,108.59,22819.0,106.074,106.1326,106.0154,106.0545,22819.0
2024-09-18 12:25:00,108.6,108.66,108.59,108.63,20502.0,106.0643,106.1229,106.0545,106.0936,20502.0
2024-09-18 12:30:00,108.62,108.69,108.58,108.69,23099.0,106.0838,106.1522,106.0447,106.1522,23099.0
2024-09-18 12:35:00,108.69,108.72,108.6,108.65,61842.0,106.1522,106.1815,106.0643,106.1131,61842.0
2024-09-18 12:40:00,108.65,108.75,108.64,108.73,17455.0,106.1131,106.2108,106.1033,106.1912,17455.0
2024-09-18 12:45:00,108.73,108.75,108.69,108.75,16552.0,106.1912,106.2108,106.1522,106.2108,16552.0
2024-09-18 12:50:00,108.75,108.81,108.74,108.78,19799.0,106.2108,106.2694,106.201,106.2401,19799.0
2024-09-18 12:55:00,108.78,108.88,108.77,108.87,21142.0,106.2401,106.3377,106.2303,106.328,21142.0
2024-09-18 13:00:00,108.87,108.94,108.85,108.92,16659.0,106.328,106.3963,106.3084,106.3768,16659.0
2024-09-18 13:05:00,108.91,108.93,108.86,108.9,37045.0,106.367,106.3865,106.3182,106.3572,37045.0
2024-09-18 13:10:00,108.91,108.93,108.82,108.84,16585.0,106.367,106.3865,106.2791,106.2987,16585.0
2024-09-18 13:15:00,108.84,108.98,108.82,108.96,26594.0,106.2987,106.4354,106.2791,106.4158,26594.0
2024-09-18 13:20:00,108.96,109.0,108.86,108.88,29238.0,106.4158,106.4549,106.3182,106.3377,29238.0
2024-09-18 13:25:00,108.88,108.95,108.86,108.87,25796.0,106.3377,106.4061,106.3182,106.328,25796.0
2024-09-18 13:30:00,108.86,108.93,108.83,108.92,25185.0,106.3182,106.3865,106.2889,106.3768,25185.0
2024-09-18 13:35:00,108.93,109.01,108.92,108.95,25988.0,106.3865,106.4647,106.3768,106.4061,25988.0
2024-09-18 13:40:00,108.94,108.95,108.88,108.89,18431.0,106.3963,106.4061,106.3377,106.3475,18431.0
2024-09-18 13:45:00,108.89,108.91,108.64,108.64,18443.0,106.3475,106.367,106.1033,106.1033,18443.0
2024-09-18 13:50:00,108.65,108.75,108.62,108.71,23441.0,106.1131,106.2108,106.0838,106.1717,23441.0
2024-09-18 13:55:00,108.71,108.78,108.63,108.74,19976.0,106.1717,106.2401,106.0936,106.201,19976.0
2024-09-18 14:00:00,108.74,109.93,108.5,109.29,100046.0,106.201,107.3632,105.9666,106.7381,100046.0
2024-09-18 14:05:00,109.26,109.43,109.13,109.2,74626.0,106.7088,106.8749,106.5819,106.6502,74626.0
2024-09-18 14:10:00,109.21,109.25,108.98,109.12,52606.0,106.66,106.6991,106.4354,106.5721,52606.0
2024-09-18 14:15:00,109.15,109.46,109.15,109.45,41386.0,106.6014,106.9042,106.6014,106.8944,41386.0
2024-09-18 14:20:00,109.44,109.47,109.29,109.38,34900.0,106.8846,106.9139,106.7381,106.826,34900.0
2024-09-18 14:25:00,109.37,109.49,109.27,109.48,38623.0,106.8163,106.9335,106.7186,106.9237,38623.0
2024-09-18 14:30:00,109.47,109.61,109.42,109.6,75352.0,106.9139,107.0507,106.8651,107.0409,75352.0
2024-09-18 14:35:00,109.62,109.64,109.11,109.62,70975.0,107.0604,107.08,106.5623,107.0604,70975.0
2024-09-18 14:40:00,109.59,109.63,109.17,109.23,131602.0,107.0311,107.0702,106.6209,106.6795,131602.0
2024-09-18 14:45:00,109.23,109.5,109.14,109.47,97450.0,106.6795,106.9432,106.5916,106.9139,97450.0
2024-09-18 14:50:00,109.45,109.56,109.41,109.47,38641.0,106.8944,107.0018,106.8553,106.9139,38641.0
2024-09-18 14:55:00,109.47,109.6,109.05,109.08,47482.0,106.9139,107.0409,106.5037,106.533,47482.0
2024-09-18 15:00:00,109.04,109.08,108.85,109.02,65945.0,106.494,106.533,106.3084,106.4744,65945.0
2024-09-18 15:05:00,108.99,109.0,108.75,108.91,50852.0,106.4451,106.4549,106.2108,106.367,50852.0
2024-09-18 15:10:00,108.91,109.31,108.86,109.27,55351.0,106.367,106.7577,106.3182,106.7186,55351.0
2024-09-18 15:15:00,109.23,109.28,109.13,109.21,40313.0,106.6795,106.7284,106.5819,106.66,40313.0
2024-09-18 15:20:00,109.21,109.21,108.87,109.2,83134.0,106.66,106.66,106.328,106.6502,83134.0
2024-09-18 15:25:00,109.22,109.57,109.18,109.38,44828.0,106.6698,107.0116,106.6307,106.826,44828.0
2024-09-18 15:30:00,109.37,109.48,108.96,109.04,67657.0,106.8163,106.9237,106.4158,106.494,67657.0
2024-09-18 15:35:00,109.02,109.17,108.97,109.09,67415.0,106.4744,106.6209,106.4256,106.5428,67415.0
2024-09-18 15:40:00,109.12,109.12,108.63,108.63,73425.0,106.5721,106.5721,106.0936,106.0936,73425.0
2024-09-18 15:45:00,108.64,108.79,108.58,108.7,76405.0,106.1033,106.2498,106.0447,106.1619,76405.0
2024-09-18 15:50:00,108.69,108.86,108.62,108.79,107819.0,106.1522,106.3182,106.0838,106.2498,107819.0
2024-09-18 15:55:00,108.8,108.87,108.57,108.64,372419.0,106.2596,106.328,106.035,106.1033,372419.0
2024-09-19 09:30:00,110.5,110.67,110.11,110.17,175616.0,107.9199,108.0859,107.539,107.5976,175616.0
2024-09-19 09:35:00,110.09,110.24,110.04,110.15,50095.0,107.5195,107.666,107.4706,107.5781,50095.0
2024-09-19 09:40:00,110.14,110.27,109.98,110.0,77288.0,107.5683,107.6953,107.412,107.4316,77288.0
2024-09-19 09:45:00,110.02,110.04,109.7,109.72,69335.0,107.4511,107.4706,107.1386,107.1581,69335.0
2024-09-19 09:50:00,109.75,109.83,109.36,109.51,86196.0,107.1874,107.2655,106.8065,106.953,86196.0
2024-09-19 09:55:00,109.55,109.86,109.55,109.72,61918.0,106.9921,107.2948,106.9921,107.1581,61918.0
2024-09-19 10:00:00,109.7,109.75,109.55,109.64,38348.0,107.1386,107.1874,106.9921,107.08,38348.0
2024-09-19 10:05:00,109.66,109.97,109.59,109.92,47046.0,107.0995,107.4023,107.0311,107.3534,47046.0
2024-09-19 10:10:00,109.96,110.06,109.93,109.97,46396.0,107.3925,107.4902,107.3632,107.4023,46396.0
2024-09-19 10:15:00,109.98,110.07,109.94,110.07,52632.0,107.412,107.4999,107.373,107.4999,52632.0
2024-09-19 10:20:00,110.08,110.08,109.96,110.0,38475.0,107.5097,107.5097,107.3925,107.4316,38475.0
2024-09-19 10:25:00,110.0,110.34,110.0,110.33,51937.0,107.4316,107.7636,107.4316,107.7539,51937.0
2024-09-19 10:30:00,110.31,110.38,110.25,110.36,84069.0,107.7343,107.8027,107.6757,107.7832,84069.0
2024-09-19 10:35:00,110.33,110.4,110.27,110.34,41959.0,107.7539,107.8222,107.6953,107.7636,41959.0
2024-09-19 10:40:00,110.35,110.43,110.03,110.04,57739.0,107.7734,107.8515,107.4609,107.4706,57739.0
2024-09-19 10:45:00,110.04,110.13,109.86,110.1,59245.0,107.4706,107.5585,107.2948,107.5292,59245.0
2024-09-19 10:50:00,110.09,110.28,110.09,110.27,44205.0,107.5195,107.705,107.5195,107.6953,44205.0
2024-09-19 10:55:00,110.26,110.45,110.23,110.38,49221.0,107.6855,107.8711,107.6562,107.8027,49221.0
2024-09-19 11:00:00,110.39,110.41,110.25,110.38,30104.0,107.8125,107.832,107.6757,107.8027,30104.0
2024-09-19 11:05:00,110.35,110.5,110.34,110.5,34194.0,107.7734,107.9199,107.7636,107.9199,34194.0
2024-09-19 11:10:00,110.51,110.57,110.46,110.5,25088.0,107.9297,107.9883,107.8808,107.9199,25088.0
2024-09-19 11:15:00,110.51,110.85,110.51,110.81,36105.0,107.9297,108.2617,107.9297,108.2227,36105.0
2024-09-19 11:20:00,110.82,111.02,110.77,111.01,35393.0,108.2324,108.4277,108.1836,108.418,35393.0
2024-09-19 11:25:00,111.02,111.05,110.9,110.95,28597.0,108.4277,108.457,108.3106,108.3594,28597.0
2024-09-19 11:30:00,110.96,110.98,110.81,110.97,46969.0,108.3692,108.3887,108.2227,108.3789,46969.0
2024-09-19 11:35:00,110.97,111.09,110.95,111.08,45130.0,108.3789,108.4961,108.3594,108.4863,45130.0
2024-09-19 11:40:00,111.1,111.13,111.0,111.03,41752.0,108.5059,108.5352,108.4082,108.4375,41752.0
2024-09-19 11:45:00,111.03,111.09,110.97,111.09,32898.0,108.4375,108.4961,108.3789,108.4961,32898.0
2024-09-19 11:50:00,111.11,111.11,110.91,110.99,21794.0,108.5156,108.5156,108.3203,108.3984,21794.0
2024-09-19 11:55:00,110.98,111.02,110.93,110.93,110454.0,108.3887,108.4277,108.3399,108.3399,110454.0
2024-09-19 12:00:00,110.95,110.99,110.84,110.98,124332.0,108.3594,108.3984,108.252,108.3887,124332.0
2024-09-19 12:05:00,110.98,111.16,110.98,111.12,41458.0,108.3887,108.5645,108.3887,108.5254,41458.0
2024-09-19 12:10:00,111.12,111.13,110.99,111.13,27926.0,108.5254,108.5352,108.3984,108.5352,27926.0
2024-09-19 12:15:00,111.14,111.28,111.09,111.25,515178.0,108.5449,108.6817,108.4961,108.6524,515178.0
2024-09-19 12:20:00,111.24,111.24,111.02,111.06,23135.0,108.6426,108.6426,108.4277,108.4668,23135.0
2024-09-19 12:25:00,111.07,111.17,110.98,111.03,393138.0,108.4766,108.5742,108.3887,108.4375,393138.0
2024-09-19 12:30:00,111.02,111.09,110.96,111.05,33407.0,108.4277,108.4961,108.3692,108.457,33407.0
2024-09-19 12:35:00,111.04,111.12,111.04,111.1,21616.0,108.4473,108.5254,108.4473,108.5059,21616.0
2024-09-19 12:40:00,111.1,111.11,111.06,111.07,17472.0,108.5059,108.5156,108.4668,108.4766,17472.0
2024-09-19 12:45:00,111.07,111.07,110.96,110.98,18388.0,108.4766,108.4766,108.3692,108.3887,18388.0
2024-09-19 12:50:00,110.99,111.08,110.98,111.07,19615.0,108.3984,108.4863,108.3887,108.4766,19615.0
2024-09-19 12:55:00,111.06,111.06,110.91,110.99,22419.0,108.4668,108.4668,108.3203,108.3984,22419.0
2024-09-19 13:00:00,111.0,111.0,110.95,110.95,33289.0,108.4082,108.4082,108.3594,108.3594,33289.0
2024-09-19 13:05:00,110.94,110.96,110.88,110.92,24311.0,108.3496,108.3692,108.291,108.3301,24311.0
2024-09-19 13:10:00,110.92,110.99,110.9,110.95,21786.0,108.3301,108.3984,108.3106,108.3594,21786.0
2024-09-19 13:15:00,110.95,110.95,110.84,110.86,33073.0,108.3594,108.3594,108.252,108.2715,33073.0
2024-09-19 13:20:00,110.85,110.96,110.83,110.96,45122.0,108.2617,108.3692,108.2422,108.3692,45122.0
2024-09-19 13:25:00,110.95,111.08,110.94,111.08,21349.0,108.3594,108.4863,108.3496,108.4863,21349.0
2024-09-19 13:30:00,111.08,111.15,111.08,111.13,18846.0,108.4863,108.5547,108.4863,108.5352,18846.0
2024-09-19 13:35:00,111.14,111.21,111.09,111.11,29576.0,108.5449,108.6133,108.4961,108.5156,29576.0
2024-09-19 13:40:00,111.12,111.28,111.09,111.28,18835.0,108.5254,108.6817,108.4961,108.6817,18835.0
2024-09-19 13:45:00,111.29,111.35,111.23,111.3,26267.0,108.6914,108.75,108.6328,108.7012,26267.0
2024-09-19 13:50:00,111.29,111.31,111.1,111.14,27366.0,108.6914,108.711,108.5059,108.5449,27366.0
2024-09-19 13:55:00,111.14,111.16,111.06,111.12,23492.0,108.5449,108.5645,108.4668,108.5254,23492.0
2024-09-19 14:00:00,111.11,111.11,110.92,110.95,70738.0,108.5156,108.5156,108.3301,108.3594,70738.0
2024-09-19 14:05:00,110.97,110.98,110.8,110.84,38381.0,108.3789,108.3887,108.2129,108.252,38381.0
2024-09-19 14:10:00,110.84,110.86,110.79,110.82,30572.0,108.252,108.2715,108.2031,108.2324,30572.0
2024-09-19 14:15:00,110.81,110.81,110.7,110.8,46828.0,108.2227,108.2227,108.1152,108.2129,46828.0
2024-09-19 14:20:00,110.81,110.83,110.76,110.78,45967.0,108.2227,108.2422,108.1738,108.1934,45967.0
2024-09-19 14:25:00,110.77,110.88,110.72,110.88,34089.0,108.1836,108.291,108.1348,108.291,34089.0
2024-09-19 14:30:00,110.87,110.88,110.78,110.84,24051.0,108.2813,108.291,108.1934,108.252,24051.0
2024-09-19 14:35:00,110.82,110.97,110.8,110.97,49305.0,108.2324,108.3789,108.2129,108.3789,49305.0
2024-09-19 14:40:00,110.96,111.09,110.96,111.05,21720.0,108.3692,108.4961,108.3692,108.457,21720.0
2024-09-19 14:45:00,111.06,111.07,110.95,110.97,25028.0,108.4668,108.4766,108.3594,108.3789,25028.0
2024-09-19 14:50:00,110.95,110.97,110.83,110.91,26197.0,108.3594,108.3789,108.2422,108.3203,26197.0
2024-09-19 14:55:00,110.9,110.92,110.85,110.91,25467.0,108.3106,108.3301,108.2617,108.3203,25467.0
2024-09-19 15:00:00,110.91,110.92,110.85,110.89,26538.0,108.3203,108.3301,108.2617,108.3008,26538.0
2024-09-19 15:05:00,110.87,110.9,110.79,110.86,27711.0,108.2813,108.3106,108.2031,108.2715,27711.0
2024-09-19 15:10:00,110.87,110.91,110.78,110.8,43624.0,108.2813,108.3203,108.1934,108.2129,43624.0
2024-09-19 15:15:00,110.81,110.88,110.79,110.84,49198.0,108.2227,108.291,108.2031,108.252,49198.0
2024-09-19 15:20:00,110.84,110.9,110.77,110.88,59179.0,108.252,108.3106,108.1836,108.291,59179.0
2024-09-19 15:25:00,110.88,110.9,110.68,110.75,109170.0,108.291,108.3106,108.0957,108.1641,109170.0
2024-09-19 15:30:00,110.74,110.82,110.68,110.7,70025.0,108.1543,108.2324,108.0957,108.1152,70025.0
2024-09-19 15:35:00,110.7,110.76,110.6,110.63,90126.0,108.1152,108.1738,108.0176,108.0469,90126.0
2024-09-19 15:40:00,110.63,110.74,110.49,110.54,88008.0,108.0469,108.1543,107.9101,107.959,88008.0
2024-09-19 15:45:00,110.54,110.63,110.49,110.51,82290.0,107.959,108.0469,107.9101,107.9297,82290.0
2024-09-19 15:50:00,110.5,110.53,110.3,110.52,144638.0,107.9199,107.9492,107.7246,107.9394,144638.0
2024-09-19 15:55:00,110.52,110.62,110.43,110.51,459345.0,107.9394,108.0371,107.8515,107.9297,459345.0
2024-09-20 09:30:00,111.16,111.38,109.96,109.96,1309282.0,108.5645,108.7793,107.3925,107.3925,1309282.0
2024-09-20 09:35:00,109.94,110.48,109.84,110.45,131746.0,107.373,107.9004,107.2753,107.8711,131746.0
2024-09-20 09:40:00,110.47,110.59,110.3,110.35,111399.0,107.8906,108.0078,107.7246,107.7734,111399.0
2024-09-20 09:45:00,110.34,110.34,110.03,110.12,211998.0,107.7636,107.7636,107.4609,107.5488,211998.0
2024-09-20 09:50:00,110.11,110.29,109.73,110.29,88931.0,107.539,107.7148,107.1679,107.7148,88931.0
2024-09-20 09:55:00,110.27,110.32,110.0,110.07,234856.0,107.6953,107.7441,107.4316,107.4999,234856.0
2024-09-20 10:00:00,110.05,110.16,110.01,110.03,60440.0,107.4804,107.5878,107.4413,107.4609,60440.0
2024-09-20 10:05:00,110.02,110.07,109.78,109.91,77583.0,107.4511,107.4999,107.2167,107.3437,77583.0
2024-09-20 10:10:00,109.92,110.07,109.86,109.97,56071.0,107.3534,107.4999,107.2948,107.4023,56071.0
2024-09-20 10:15:00,109.96,110.31,109.96,110.28,81818.0,107.3925,107.7343,107.3925,107.705,81818.0
2024-09-20 10:20:00,110.28,110.5,110.26,110.45,96917.0,107.705,107.9199,107.6855,107.8711,96917.0
2024-09-20 10:25:00,110.45,110.55,110.41,110.54,61870.0,107.8711,107.9687,107.832,107.959,61870.0
2024-09-20 10:30:00,110.54,110.86,110.54,110.76,67302.0,107.959,108.2715,107.959,108.1738,67302.0
2024-09-20 10:35:00,110.76,110.8,110.57,110.76,51242.0,108.1738,108.2129,107.9883,108.1738,51242.0
2024-09-20 10:40:00,110.76,110.89,110.75,110.8,47795.0,108.1738,108.3008,108.1641,108.2129,47795.0
2024-09-20 10:45:00,110.79,110.86,110.56,110.58,97608.0,108.2031,108.2715,107.9785,107.998,97608.0
2024-09-20 10:50:00,110.59,110.61,110.41,110.49,49493.0,108.0078,108.0273,107.832,107.9101,49493.0
2024-09-20 10:55:00,110.48,110.62,110.4,110.42,96850.0,107.9004,108.0371,107.8222,107.8418,96850.0
2024-09-20 11:00:00,110.43,110.52,110.37,110.5,161528.0,107.8515,107.9394,107.7929,107.9199,161528.0
2024-09-20 11:05:00,110.5,110.73,110.49,110.71,65450.0,107.9199,108.1445,107.9101,108.125,65450.0
2024-09-20 11:10:00,110.71,110.71,110.48,110.48,105419.0,108.125,108.125,107.9004,107.9004,105419.0
2024-09-20 11:15:00,110.5,110.75,110.48,110.74,134643.0,107.9199,108.1641,107.9004,108.1543,134643.0
2024-09-20 11:20:00,110.74,110.82,110.67,110.76,50210.0,108.1543,108.2324,108.0859,108.1738,50210.0
2024-09-20 11:25:00,110.77,110.84,110.47,110.54,48984.0,108.1836,108.252,107.8906,107.959,48984.0
2024-09-20 11:30:00,110.53,110.56,110.17,110.25,53799.0,107.9492,107.9785,107.5976,107.6757,53799.0
2024-09-20 11:35:00,110.25,110.42,110.23,110.42,196056.0,107.6757,107.8418,107.6562,107.8418,196056.0
2024-09-20 11:40:00,110.41,110.73,110.39,110.72,50526.0,107.832,108.1445,107.8125,108.1348,50526.0
2024-09-20 11:45:00,110.72,110.81,110.63,110.66,44227.0,108.1348,108.2227,108.0469,108.0762,44227.0
2024-09-20 11:50:00,110.67,110.72,110.56,110.6,46462.0,108.0859,108.1348,107.9785,108.0176,46462.0
2024-09-20 11:55:00,110.61,110.76,110.61,110.76,34204.0,108.0273,108.1738,108.0273,108.1738,34204.0
2024-09-20 12:00:00,110.76,110.8,110.6,110.63,47383.0,108.1738,108.2129,108.0176,108.0469,47383.0
2024-09-20 12:05:00,110.62,110.75,110.55,110.73,38530.0,108.0371,108.1641,107.9687,108.1445,38530.0
2024-09-20 12:10:00,110.73,110.76,110.63,110.67,38207.0,108.1445,108.1738,108.0469,108.0859,38207.0
2024-09-20 12:15:00,110.66,110.73,110.59,110.73,47495.0,108.0762,108.1445,108.0078,108.1445,47495.0
2024-09-20 12:20:00,110.73,111.05,110.72,111.03,57029.0,108.1445,108.457,108.1348,108.4375,57029.0
2024-09-20 12:25:00,111.03,111.14,110.97,111.13,53594.0,108.4375,108.5449,108.3789,108.5352,53594.0
2024-09-20 12:30:00,111.14,111.15,110.99,111.09,49166.0,108.5449,108.5547,108.3984,108.4961,49166.0
2024-09-20 12:35:00,111.11,111.2,111.08,111.17,41056.0,108.5156,108.6035,108.4863,108.5742,41056.0
2024-09-20 12:40:00,111.17,111.25,111.16,111.24,35023.0,108.5742,108.6524,108.5645,108.6426,35023.0
2024-09-20 12:45:00,111.24,111.26,111.17,111.19,44767.0,108.6426,108.6621,108.5742,108.5938,44767.0
2024-09-20 12:50:00,111.19,111.31,111.19,111.31,37115.0,108.5938,108.711,108.5938,108.711,37115.0
2024-09-20 12:55:00,111.33,111.45,111.32,111.35,53509.0,108.7305,108.8477,108.7207,108.75,53509.0
2024-09-20 13:00:00,111.35,111.39,111.16,111.19,43038.0,108.75,108.7891,108.5645,108.5938,43038.0
2024-09-20 13:05:00,111.19,111.34,111.19,111.31,44655.0,108.5938,108.7403,108.5938,108.711,44655.0
2024-09-20 13:10:00,111.31,111.44,111.3,111.36,36470.0,108.711,108.8379,108.7012,108.7598,36470.0
2024-09-20 13:15:00,111.36,111.47,111.34,111.47,39095.0,108.7598,108.8672,108.7403,108.8672,39095.0
2024-09-20 13:20:00,111.46,111.48,111.41,111.45,61142.0,108.8575,108.877,108.8086,108.8477,61142.0
2024-09-20 13:25:00,111.45,111.52,111.17,111.27,57271.0,108.8477,108.9161,108.5742,108.6719,57271.0
2024-09-20 13:30:00,111.27,111.4,111.24,111.38,33530.0,108.6719,108.7989,108.6426,108.7793,33530.0
2024-09-20 13:35:00,111.38,111.46,111.37,111.39,41602.0,108.7793,108.8575,108.7696,108.7891,41602.0
2024-09-20 13:40:00,111.39,111.41,111.31,111.4,36811.0,108.7891,108.8086,108.711,108.7989,36811.0
2024-09-20 13:45:00,111.4,111.42,111.35,111.37,35916.0,108.7989,108.8184,108.75,108.7696,35916.0
2024-09-20 13:50:00,111.38,111.38,111.28,111.35,34480.0,108.7793,108.7793,108.6817,108.75,34480.0
2024-09-20 13:55:00,111.36,111.5,111.35,111.5,45052.0,108.7598,108.8965,108.75,108.8965,45052.0
2024-09-20 14:00:00,111.5,111.5,111.03,111.05,59109.0,108.8965,108.8965,108.4375,108.457,59109.0
2024-09-20 14:05:00,111.04,111.06,110.76,110.79,48660.0,108.4473,108.4668,108.1738,108.2031,48660.0
2024-09-20 14:10:00,110.79,110.96,110.74,110.92,84085.0,108.2031,108.3692,108.1543,108.3301,84085.0
2024-09-20 14:15:00,110.92,111.09,110.9,111.06,52885.0,108.3301,108.4961,108.3106,108.4668,52885.0
2024-09-20 14:20:00,111.06,111.13,111.03,111.05,56316.0,108.4668,108.5352,108.4375,108.457,56316.0
2024-09-20 14:25:00,111.05,111.05,110.98,111.02,39138.0,108.457,108.457,108.3887,108.4277,39138.0
2024-09-20 14:30:00,111.01,111.08,110.95,111.04,40189.0,108.418,108.4863,108.3594,108.4473,40189.0
2024-09-20 14:35:00,111.04,111.07,111.0,111.04,55256.0,108.4473,108.4766,108.4082,108.4473,55256.0
2024-09-20 14:40:00,111.03,111.03,110.9,110.97,42252.0,108.4375,108.4375,108.3106,108.3789,42252.0
2024-09-20 14:45:00,110.97,110.99,110.84,110.88,62112.0,108.3789,108.3984,108.252,108.291,62112.0
2024-09-20 14:50:00,110.88,111.15,110.87,111.15,60776.0,108.291,108.5547,108.2813,108.5547,60776.0
2024-09-20 14:55:00,111.15,111.27,111.13,111.16,79959.0,108.5547,108.6719,108.5352,108.5645,79959.0
2024-09-20 15:00:00,111.17,111.23,111.12,111.22,53214.0,108.5742,108.6328,108.5254,108.6231,53214.0
2024-09-20 15:05:00,111.23,111.27,111.04,111.11,65691.0,108.6328,108.6719,108.4473,108.5156,65691.0
2024-09-20 15:10:00,111.11,111.18,111.0,111.16,56588.0,108.5156,108.584,108.4082,108.5645,56588.0
2024-09-20 15:15:00,111.16,111.27,111.16,111.27,70973.0,108.5645,108.6719,108.5645,108.6719,70973.0
2024-09-20 15:20:00,111.27,111.37,111.24,111.34,72956.0,108.6719,108.7696,108.6426,108.7403,72956.0
2024-09-20 15:25:00,111.34,111.5,111.34,111.43,113021.0,108.7403,108.8965,108.7403,108.8282,113021.0
2024-09-20 15:30:00,111.43,111.6,111.4,111.58,141330.0,108.8282,108.9942,108.7989,108.9747,141330.0
2024-09-20 15:35:00,111.58,111.74,111.48,111.67,154431.0,108.9747,109.1309,108.877,109.0626,154431.0
2024-09-20 15:40:00,111.67,111.72,111.57,111.65,151716.0,109.0626,109.1114,108.9649,109.043,151716.0
2024-09-20 15:45:00,111.65,111.7,111.48,111.5,200915.0,109.043,109.0919,108.877,108.8965,200915.0
2024-09-20 15:50:00,111.51,111.7,110.67,110.96,413106.0,108.9063,109.0919,108.0859,108.3692,413106.0
2024-09-20 15:55:00,110.96,110.97,109.89,110.09,1609786.0,108.3692,108.3789,107.3241,107.5195,1609786.0
2024-09-23 09:30:00,110.1,110.67,109.68,110.57,76787.0,107.5292,108.0859,107.119,107.9883,76787.0
2024-09-23 09:35:00,110.39,110.64,110.33,110.5,52396.0,107.8125,108.0566,107.7539,107.9199,52396.0
2024-09-23 09:40:00,110.52,110.89,110.5,110.62,82012.0,107.9394,108.3008,107.9199,108.0371,82012.0
2024-09-23 09:45:00,110.61,110.64,110.01,110.51,67923.0,108.0273,108.0566,107.4413,107.9297,67923.0
2024-09-23 09:50:00,110.55,110.79,110.48,110.62,40819.0,107.9687,108.2031,107.9004,108.0371,40819.0
2024-09-23 09:55:00,110.63,110.86,110.58,110.68,55608.0,108.0469,108.2715,107.998,108.0957,55608.0
2024-09-23 10:00:00,110.7,110.82,110.56,110.76,61775.0,108.1152,108.2324,107.9785,108.1738,61775.0
2024-09-23 10:05:00,110.71,110.78,110.52,110.73,46012.0,108.125,108.1934,107.9394,108.1445,46012.0
2024-09-23 10:10:00,110.72,110.89,110.71,110.8,44026.0,108.1348,108.3008,108.125,108.2129,44026.0
2024-09-23 10:15:00,110.78,110.89,110.69,110.78,52133.0,108.1934,108.3008,108.1055,108.1934,52133.0
2024-09-23 10:20:00,110.78,110.87,110.72,110.79,70874.0,108.1934,108.2813,108.1348,108.2031,70874.0
2024-09-23 10:25:00,110.79,110.94,110.61,110.62,124917.0,108.2031,108.3496,108.0273,108.0371,124917.0
2024-09-23 10:30:00,110.62,110.74,110.6,110.7,83586.0,108.0371,108.1543,108.0176,108.1152,83586.0
2024-09-23 10:35:00,110.7,110.75,110.34,110.35,63820.0,108.1152,108.1641,107.7636,107.7734,63820.0
2024-09-23 10:40:00,110.35,110.35,109.99,110.0,53673.0,107.7734,107.7734,107.4218,107.4316,53673.0
2024-09-23 10:45:00,109.99,110.26,109.87,110.11,56050.0,107.4218,107.6855,107.3046,107.539,56050.0
2024-09-23 10:50:00,110.12,110.25,109.98,110.1,48113.0,107.5488,107.6757,107.412,107.5292,48113.0
2024-09-23 10:55:00,110.1,110.24,110.03,110.18,47584.0,107.5292,107.666,107.4609,107.6074,47584.0
2024-09-23 11:00:00,110.14,110.14,109.87,109.93,75347.0,107.5683,107.5683,107.3046,107.3632,75347.0
2024-09-23 11:05:00,109.93,109.97,109.59,109.59,38880.0,107.3632,107.4023,107.0311,107.0311,38880.0
2024-09-23 11:10:00,109.58,109.65,109.44,109.58,54534.0,107.0214,107.0897,106.8846,107.0214,54534.0
2024-09-23 11:15:00,109.58,109.58,109.37,109.51,54624.0,107.0214,107.0214,106.8163,106.953,54624.0
2024-09-23 11:20:00,109.51,109.51,109.28,109.28,44047.0,106.953,106.953,106.7284,106.7284,44047.0
2024-09-23 11:25:00,109.27,109.37,109.17,109.27,74106.0,106.7186,106.8163,106.6209,106.7186,74106.0
2024-09-23 11:30:00,109.27,109.29,108.87,108.96,95804.0,106.7186,106.7381,106.328,106.4158,95804.0
2024-09-23 11:35:00,108.96,109.01,108.88,108.91,66380.0,106.4158,106.4647,106.3377,106.367,66380.0
2024-09-23 11:40:00,108.92,108.95,108.81,108.9,56641.0,106.3768,106.4061,106.2694,106.3572,56641.0
2024-09-23 11:45:00,108.9,108.91,108.66,108.67,61899.0,106.3572,106.367,106.1229,106.1326,61899.0
2024-09-23 11:50:00,108.66,108.83,108.6,108.72,86672.0,106.1229,106.2889,106.0643,106.1815,86672.0
2024-09-23 11:55:00,108.73,108.73,108.33,108.42,58773.0,106.1912,106.1912,105.8006,105.8885,58773.0
2024-09-23 12:00:00,108.41,108.57,108.35,108.51,72468.0,105.8787,106.035,105.8201,105.9764,72468.0
2024-09-23 12:05:00,108.49,108.61,108.33,108.38,50948.0,105.9568,106.074,105.8006,105.8494,50948.0
2024-09-23 12:10:00,108.37,108.37,107.99,108.04,45520.0,105.8396,105.8396,105.4685,105.5173,45520.0
2024-09-23 12:15:00,108.04,108.05,107.89,107.9,66906.0,105.5173,105.5271,105.3708,105.3806,66906.0
2024-09-23 12:20:00,107.88,107.91,107.77,107.81,43944.0,105.3611,105.3904,105.2536,105.2927,43944.0
2024-09-23 12:25:00,107.83,107.88,107.73,107.83,75204.0,105.3122,105.3611,105.2146,105.3122,75204.0
2024-09-23 12:30:00,107.83,107.85,107.65,107.67,65657.0,105.3122,105.3318,105.1364,105.156,65657.0
2024-09-23 12:35:00,107.67,107.75,107.51,107.56,78757.0,105.156,105.2341,104.9997,105.0485,78757.0
2024-09-23 12:40:00,107.56,107.68,107.49,107.63,69706.0,105.0485,105.1657,104.9802,105.1169,69706.0
2024-09-23 12:45:00,107.64,107.98,107.63,107.96,69958.0,105.1267,105.4587,105.1169,105.4392,69958.0
2024-09-23 12:50:00,107.97,108.22,107.94,108.11,81297.0,105.449,105.6931,105.4197,105.5857,81297.0
2024-09-23 12:55:00,108.12,108.31,108.05,108.19,85056.0,105.5955,105.781,105.5271,105.6638,85056.0
2024-09-23 13:00:00,108.18,108.32,108.14,108.2,34320.0,105.6541,105.7908,105.615,105.6736,34320.0
2024-09-23 13:05:00,108.22,108.37,108.15,108.37,45569.0,105.6931,105.8396,105.6248,105.8396,45569.0
2024-09-23 13:10:00,108.37,108.59,108.36,108.57,51184.0,105.8396,106.0545,105.8299,106.035,51184.0
2024-09-23 13:15:00,108.57,108.6,108.35,108.41,68554.0,106.035,106.0643,105.8201,105.8787,68554.0
2024-09-23 13:20:00,108.41,108.53,108.39,108.41,30148.0,105.8787,105.9959,105.8592,105.8787,30148.0
2024-09-23 13:25:00,108.41,108.54,108.38,108.53,34426.0,105.8787,106.0057,105.8494,105.9959,34426.0
2024-09-23 13:30:00,108.53,108.64,108.51,108.62,44169.0,105.9959,106.1033,105.9764,106.0838,44169.0
2024-09-23 13:35:00,108.62,108.75,108.56,108.73,46888.0,106.0838,106.2108,106.0252,106.1912,46888.0
2024-09-23 13:40:00,108.73,108.73,108.56,108.58,40301.0,106.1912,106.1912,106.0252,106.0447,40301.0
2024-09-23 13:45:00,108.56,108.66,108.49,108.65,42194.0,106.0252,106.1229,105.9568,106.1131,42194.0
2024-09-23 13:50:00,108.65,108.65,108.58,108.63,31211.0,106.1131,106.1131,106.0447,106.0936,31211.0
2024-09-23 13:55:00,108.63,108.82,108.61,108.8,29872.0,106.0936,106.2791,106.074,106.2596,29872.0
2024-09-23 14:00:00,108.8,108.8,108.66,108.67,34555.0,106.2596,106.2596,106.1229,106.1326,34555.0
2024-09-23 14:05:00,108.66,108.82,108.63,108.82,36417.0,106.1229,106.2791,106.0936,106.2791,36417.0
2024-09-23 14:10:00,108.83,108.89,108.75,108.86,57524.0,106.2889,106.3475,106.2108,106.3182,57524.0
2024-09-23 14:15:00,108.86,108.99,108.82,108.99,53209.0,106.3182,106.4451,106.2791,106.4451,53209.0
2024-09-23 14:20:00,109.0,109.09,108.93,109.08,37926.0,106.4549,106.5428,106.3865,106.533,37926.0
2024-09-23 14:25:00,109.09,109.12,108.97,108.98,54461.0,106.5428,106.5721,106.4256,106.4354,54461.0
2024-09-23 14:30:00,108.98,109.0,108.91,108.95,39142.0,106.4354,106.4549,106.367,106.4061,39142.0
2024-09-23 14:35:00,108.95,108.99,108.9,108.95,30318.0,106.4061,106.4451,106.3572,106.4061,30318.0
2024-09-23 14:40:00,108.96,109.02,108.96,108.99,26356.0,106.4158,106.4744,106.4158,106.4451,26356.0
2024-09-23 14:45:00,108.98,109.02,108.92,108.93,33433.0,106.4354,106.4744,106.3768,106.3865,33433.0
2024-09-23 14:50:00,108.93,108.93,108.8,108.81,39367.0,106.3865,106.3865,106.2596,106.2694,39367.0
2024-09-23 14:55:00,108.82,108.93,108.81,108.89,38627.0,106.2791,106.3865,106.2694,106.3475,38627.0
2024-09-23 15:00:00,108.88,108.89,108.7,108.81,52141.0,106.3377,106.3475,106.1619,106.2694,52141.0
2024-09-23 15:05:00,108.81,108.93,108.8,108.93,39305.0,106.2694,106.3865,106.2596,106.3865,39305.0
2024-09-23 15:10:00,108.93,109.07,108.92,108.95,46204.0,106.3865,106.5233,106.3768,106.4061,46204.0
2024-09-23 15:15:00,108.96,109.02,108.93,109.01,43847.0,106.4158,106.4744,106.3865,106.4647,43847.0
2024-09-23 15:20:00,109.01,109.01,108.92,109.0,54826.0,106.4647,106.4647,106.3768,106.4549,54826.0
2024-09-23 15:25:00,109.01,109.03,108.96,108.98,59131.0,106.4647,106.4842,106.4158,106.4354,59131.0
2024-09-23 15:30:00,108.98,109.18,108.92,109.18,70009.0,106.4354,106.6307,106.3768,106.6307,70009.0
2024-09-23 15:35:00,109.18,109.25,109.12,109.12,93104.0,106.6307,106.6991,106.5721,106.5721,93104.0
2024-09-23 15:40:00,109.12,109.39,109.09,109.37,73756.0,106.5721,106.8358,106.5428,106.8163,73756.0
2024-09-23 15:45:00,109.38,109.57,109.33,109.57,100158.0,106.826,107.0116,106.7772,107.0116,100158.0
2024-09-23 15:50:00,109.58,109.87,109.54,109.86,177555.0,107.0214,107.3046,106.9823,107.2948,177555.0
2024-09-23 15:55:00,109.87,109.94,109.67,109.69,375990.0,107.3046,107.373,107.1093,107.1288,375990.0
2024-09-24 09:30:00,111.34,111.47,110.42,110.74,94833.0,108.7403,108.8672,107.8418,108.1543,94833.0
2024-09-24 09:35:00,110.74,111.13,110.67,110.86,55467.0,108.1543,108.5352,108.0859,108.2715,55467.0
2024-09-24 09:40:00,110.86,111.26,110.83,110.92,49209.0,108.2715,108.6621,108.2422,108.3301,49209.0
2024-09-24 09:45:00,110.92,110.93,110.37,110.39,76420.0,108.3301,108.3399,107.7929,107.8125,76420.0
2024-09-24 09:50:00,110.33,110.45,110.05,110.44,41596.0,107.7539,107.8711,107.4804,107.8613,41596.0
2024-09-24 09:55:00,110.43,110.45,110.29,110.34,34923.0,107.8515,107.8711,107.7148,107.7636,34923.0
2024-09-24 10:00:00,110.3,110.54,110.14,110.53,33245.0,107.7246,107.959,107.5683,107.9492,33245.0
2024-09-24 10:05:00,110.54,110.54,110.28,110.4,33171.0,107.959,107.959,107.705,107.8222,33171.0
2024-09-24 10:10:00,110.43,110.46,110.21,110.4,40516.0,107.8515,107.8808,107.6367,107.8222,40516.0
2024-09-24 10:15:00,110.39,110.44,110.34,110.4,33703.0,107.8125,107.8613,107.7636,107.8222,33703.0
2024-09-24 10:20:00,110.42,110.52,110.36,110.42,34812.0,107.8418,107.9394,107.7832,107.8418,34812.0
2024-09-24 10:25:00,110.43,110.54,110.39,110.53,33345.0,107.8515,107.959,107.8125,107.9492,33345.0
2024-09-24 10:30:00,110.53,110.57,110.15,110.17,43451.0,107.9492,107.9883,107.5781,107.5976,43451.0
2024-09-24 10:35:00,110.14,110.14,109.89,110.09,41966.0,107.5683,107.5683,107.3241,107.5195,41966.0
2024-09-24 10:40:00,110.1,110.16,109.97,110.07,41329.0,107.5292,107.5878,107.4023,107.4999,41329.0
2024-09-24 10:45:00,110.08,110.24,110.07,110.16,40558.0,107.5097,107.666,107.4999,107.5878,40558.0
2024-09-24 10:50:00,110.16,110.35,110.15,110.25,20093.0,107.5878,107.7734,107.5781,107.6757,20093.0
2024-09-24 10:55:00,110.25,110.36,110.24,110.26,23275.0,107.6757,107.7832,107.666,107.6855,23275.0
2024-09-24 11:00:00,110.25,110.36,110.16,110.19,26364.0,107.6757,107.7832,107.5878,107.6171,26364.0
2024-09-24 11:05:00,110.17,110.28,110.17,110.19,13427.0,107.5976,107.705,107.5976,107.6171,13427.0
2024-09-24 11:10:00,110.19,110.2,109.96,109.97,27110.0,107.6171,107.6269,107.3925,107.4023,27110.0
2024-09-24 11:15:00,109.98,109.99,109.91,109.91,26015.0,107.412,107.4218,107.3437,107.3437,26015.0
2024-09-24 11:20:00,109.89,110.02,109.82,109.89,25356.0,107.3241,107.4511,107.2558,107.3241,25356.0
2024-09-24 11:25:00,109.9,109.93,109.78,109.87,80359.0,107.3339,107.3632,107.2167,107.3046,80359.0
2024-09-24 11:30:00,109.88,109.93,109.6,109.6,30755.0,107.3144,107.3632,107.0409,107.0409,30755.0
2024-09-24 11:35:00,109.6,109.6,109.45,109.48,19520.0,107.0409,107.0409,106.8944,106.9237,19520.0
2024-09-24 11:40:00,109.45,109.58,109.39,109.4,30933.0,106.8944,107.0214,106.8358,106.8456,30933.0
2024-09-24 11:45:00,109.4,109.4,109.15,109.16,38727.0,106.8456,106.8456,106.6014,106.6112,38727.0
2024-09-24 11:50:00,109.15,109.36,109.11,109.32,50698.0,106.6014,106.8065,106.5623,106.7674,50698.0
2024-09-24 11:55:00,109.33,109.41,109.27,109.35,33819.0,106.7772,106.8553,106.7186,106.7967,33819.0
2024-09-24 12:00:00,109.34,109.35,109.16,109.17,17929.0,106.787,106.7967,106.6112,106.6209,17929.0
2024-09-24 12:05:00,109.19,109.39,109.19,109.29,48036.0,106.6405,106.8358,106.6405,106.7381,48036.0
2024-09-24 12:10:00,109.28,109.37,109.24,109.34,22752.0,106.7284,106.8163,106.6893,106.787,22752.0
2024-09-24 12:15:00,109.34,109.37,109.28,109.33,22083.0,106.787,106.8163,106.7284,106.7772,22083.0
2024-09-24 12:20:00,109.34,109.35,109.24,109.35,41039.0,106.787,106.7967,106.6893,106.7967,41039.0
2024-09-24 12:25:00,109.37,109.43,109.33,109.33,18497.0,106.8163,106.8749,106.7772,106.7772,18497.0
2024-09-24 12:30:00,109.34,109.43,109.27,109.4,22519.0,106.787,106.8749,106.7186,106.8456,22519.0
2024-09-24 12:35:00,109.42,109.49,109.39,109.44,19923.0,106.8651,106.9335,106.8358,106.8846,19923.0
2024-09-24 12:40:00,109.45,109.48,109.44,109.47,21571.0,106.8944,106.9237,106.8846,106.9139,21571.0
2024-09-24 12:45:00,109.47,109.54,109.44,109.54,27170.0,106.9139,106.9823,106.8846,106.9823,27170.0
2024-09-24 12:50:00,109.55,109.58,109.45,109.47,43234.0,106.9921,107.0214,106.8944,106.9139,43234.0
2024-09-24 12:55:00,109.48,109.49,109.35,109.42,15405.0,106.9237,106.9335,106.7967,106.8651,15405.0
2024-09-24 13:00:00,109.39,109.42,109.29,109.29,18337.0,106.8358,106.8651,106.7381,106.7381,18337.0
2024-09-24 13:05:00,109.3,109.37,109.27,109.34,17602.0,106.7479,106.8163,106.7186,106.787,17602.0
2024-09-24 13:10:00,109.33,109.36,109.28,109.33,22456.0,106.7772,106.8065,106.7284,106.7772,22456.0
2024-09-24 13:15:00,109.33,109.38,109.25,109.26,26779.0,106.7772,106.826,106.6991,106.7088,26779.0
2024-09-24 13:20:00,109.26,109.29,109.19,109.21,42659.0,106.7088,106.7381,106.6405,106.66,42659.0
2024-09-24 13:25:00,109.21,109.21,109.06,109.07,25128.0,106.66,106.66,106.5135,106.5233,25128.0
2024-09-24 13:30:00,109.07,109.17,109.04,109.13,34672.0,106.5233,106.6209,106.494,106.5819,34672.0
2024-09-24 13:35:00,109.13,109.14,108.94,108.99,40397.0,106.5819,106.5916,106.3963,106.4451,40397.0
2024-09-24 13:40:00,108.98,109.11,108.96,109.08,35343.0,106.4354,106.5623,106.4158,106.533,35343.0
2024-09-24 13:45:00,109.08,109.08,108.93,108.97,36941.0,106.533,106.533,106.3865,106.4256,36941.0
2024-09-24 13:50:00,108.97,109.0,108.91,108.97,26265.0,106.4256,106.4549,106.367,106.4256,26265.0
2024-09-24 13:55:00,108.97,109.07,108.94,109.06,26883.0,106.4256,106.5233,106.3963,106.5135,26883.0
2024-09-24 14:00:00,109.07,109.14,109.03,109.04,22128.0,106.5233,106.5916,106.4842,106.494,22128.0
2024-09-24 14:05:00,109.04,109.18,109.04,109.17,42720.0,106.494,106.6307,106.494,106.6209,42720.0
2024-09-24 14:10:00,109.16,109.19,109.09,109.09,17806.0,106.6112,106.6405,106.5428,106.5428,17806.0
2024-09-24 14:15:00,109.09,109.11,109.03,109.09,19743.0,106.5428,106.5623,106.4842,106.5428,19743.0
2024-09-24 14:20:00,109.09,109.17,109.06,109.11,37126.0,106.5428,106.6209,106.5135,106.5623,37126.0
2024-09-24 14:25:00,109.13,109.16,109.09,109.09,24027.0,106.5819,106.6112,106.5428,106.5428,24027.0
2024-09-24 14:30:00,109.09,109.11,109.0,109.11,26241.0,106.5428,106.5623,106.4549,106.5623,26241.0
2024-09-24 14:35:00,109.12,109.16,109.11,109.13,19556.0,106.5721,106.6112,106.5623,106.5819,19556.0
2024-09-24 14:40:00,109.13,109.16,109.11,109.14,23541.0,106.5819,106.6112,106.5623,106.5916,23541.0
2024-09-24 14:45:00,109.14,109.18,109.1,109.14,28490.0,106.5916,106.6307,106.5526,106.5916,28490.0
2024-09-24 14:50:00,109.14,109.15,109.07,109.13,19543.0,106.5916,106.6014,106.5233,106.5819,19543.0
2024-09-24 14:55:00,109.13,109.18,109.1,109.14,34046.0,106.5819,106.6307,106.5526,106.5916,34046.0
2024-09-24 15:00:00,109.14,109.16,109.1,109.14,24971.0,106.5916,106.6112,106.5526,106.5916,24971.0
2024-09-24 15:05:00,109.16,109.16,109.06,109.13,21993.0,106.6112,106.6112,106.5135,106.5819,21993.0
2024-09-24 15:10:00,109.12,109.15,109.07,109.09,26117.0,106.5721,106.6014,106.5233,106.5428,26117.0
2024-09-24 15:15:00,109.09,109.12,109.04,109.1,31887.0,106.5428,106.5721,106.494,106.5526,31887.0
2024-09-24 15:20:00,109.09,109.14,109.07,109.12,23699.0,106.5428,106.5916,106.5233,106.5721,23699.0
2024-09-24 15:25:00,109.12,109.28,109.11,109.24,49310.0,106.5721,106.7284,106.5623,106.6893,49310.0
2024-09-24 15:30:00,109.23,109.31,109.12,109.12,50425.0,106.6795,106.7577,106.5721,106.5721,50425.0
2024-09-24 15:35:00,109.11,109.11,108.94,109.01,26071.0,106.5623,106.5623,106.3963,106.4647,26071.0
2024-09-24 15:40:00,109.0,109.14,108.95,109.09,63898.0,106.4549,106.5916,106.4061,106.5428,63898.0
2024-09-24 15:45:00,109.09,109.17,109.02,109.03,57560.0,106.5428,106.6209,106.4744,106.4842,57560.0
2024-09-24 15:50:00,109.05,109.06,108.84,108.97,104808.0,106.5037,106.5135,106.2987,106.4256,104808.0
2024-09-24 15:55:00,108.98,109.05,108.77,108.93,333511.0,106.4354,106.5037,106.2303,106.3865,333511.0
2024-09-25 09:30:00,108.5,108.82,108.42,108.72,114957.0,105.9666,106.2791,105.8885,106.1815,114957.0
2024-09-25 09:35:00,108.75,108.79,108.35,108.41,35954.0,106.2108,106.2498,105.8201,105.8787,35954.0
2024-09-25 09:40:00,108.42,108.57,108.13,108.22,51640.0,105.8885,106.035,105.6052,105.6931,51640.0
2024-09-25 09:45:00,108.14,108.2,107.7,107.92,33295.0,105.615,105.6736,105.1853,105.4001,33295.0
2024-09-25 09:50:00,107.94,108.09,107.86,108.0,27101.0,105.4197,105.5662,105.3415,105.4783,27101.0
2024-09-25 09:55:00,107.98,108.0,107.77,107.96,90093.0,105.4587,105.4783,105.2536,105.4392,90093.0
2024-09-25 10:00:00,107.96,108.2,107.91,108.17,32814.0,105.4392,105.6736,105.3904,105.6443,32814.0
2024-09-25 10:05:00,108.18,108.21,107.97,108.21,41461.0,105.6541,105.6834,105.449,105.6834,41461.0
2024-09-25 10:10:00,108.22,108.26,107.85,107.88,35193.0,105.6931,105.7322,105.3318,105.3611,35193.0
2024-09-25 10:15:00,107.87,108.03,107.85,107.87,24488.0,105.3513,105.5076,105.3318,105.3513,24488.0
2024-09-25 10:20:00,107.88,107.93,107.8,107.93,28947.0,105.3611,105.4099,105.2829,105.4099,28947.0
2024-09-25 10:25:00,107.88,107.98,107.86,107.93,36649.0,105.3611,105.4587,105.3415,105.4099,36649.0
2024-09-25 10:30:00,107.94,108.2,107.85,107.88,39408.0,105.4197,105.6736,105.3318,105.3611,39408.0
2024-09-25 10:35:00,107.88,108.03,107.82,107.9,44446.0,105.3611,105.5076,105.3025,105.3806,44446.0
2024-09-25 10:40:00,107.89,108.05,107.78,107.95,32444.0,105.3708,105.5271,105.2634,105.4294,32444.0
2024-09-25 10:45:00,107.89,108.12,107.89,108.11,34737.0,105.3708,105.5955,105.3708,105.5857,34737.0
2024-09-25 10:50:00,108.12,108.12,107.74,107.82,34562.0,105.5955,105.5955,105.2243,105.3025,34562.0
2024-09-25 10:55:00,107.78,107.91,107.72,107.81,23565.0,105.2634,105.3904,105.2048,105.2927,23565.0
2024-09-25 11:00:00,107.81,108.08,107.81,108.06,21900.0,105.2927,105.5564,105.2927,105.5369,21900.0
2024-09-25 11:05:00,108.07,108.14,107.88,108.01,21184.0,105.5466,105.615,105.3611,105.488,21184.0
2024-09-25 11:10:00,108.03,108.11,107.91,107.93,18977.0,105.5076,105.5857,105.3904,105.4099,18977.0
2024-09-25 11:15:00,107.93,108.02,107.85,107.87,24761.0,105.4099,105.4978,105.3318,105.3513,24761.0
2024-09-25 11:20:00,107.85,107.86,107.74,107.8,24733.0,105.3318,105.3415,105.2243,105.2829,24733.0
2024-09-25 11:25:00,107.8,107.89,107.7,107.72,22681.0,105.2829,105.3708,105.1853,105.2048,22681.0
2024-09-25 11:30:00,107.74,107.85,107.73,107.76,19230.0,105.2243,105.3318,105.2146,105.2439,19230.0
2024-09-25 11:35:00,107.75,107.8,107.63,107.66,73249.0,105.2341,105.2829,105.1169,105.1462,73249.0
2024-09-25 11:40:00,107.68,107.72,107.57,107.65,53258.0,105.1657,105.2048,105.0583,105.1364,53258.0
2024-09-25 11:45:00,107.69,107.72,107.58,107.64,16382.0,105.1755,105.2048,105.0681,105.1267,16382.0
2024-09-25 11:50:00,107.63,107.66,107.57,107.64,33550.0,105.1169,105.1462,105.0583,105.1267,33550.0
2024-09-25 11:55:00,107.63,107.66,107.54,107.59,26430.0,105.1169,105.1462,105.029,105.0778,26430.0
2024-09-25 12:00:00,107.59,107.65,107.55,107.65,18055.0,105.0778,105.1364,105.0388,105.1364,18055.0
2024-09-25 12:05:00,107.67,107.82,107.67,107.78,24578.0,105.156,105.3025,105.156,105.2634,24578.0
2024-09-25 12:10:00,107.77,107.84,107.6,107.66,17646.0,105.2536,105.322,105.0876,105.1462,17646.0
2024-09-25 12:15:00,107.66,107.66,107.21,107.27,39930.0,105.1462,105.1462,104.7067,104.7653,39930.0
2024-09-25 12:20:00,107.27,107.33,107.14,107.22,32704.0,104.7653,104.8239,104.6383,104.7165,32704.0
2024-09-25 12:25:00,107.2,107.21,107.09,107.09,26453.0,104.6969,104.7067,104.5895,104.5895,26453.0
2024-09-25 12:30:00,107.08,107.22,106.98,107.13,34997.0,104.5797,104.7165,104.4821,104.6286,34997.0
2024-09-25 12:35:00,107.12,107.15,106.95,107.03,24158.0,104.6188,104.6481,104.4528,104.5309,24158.0
2024-09-25 12:40:00,107.03,107.05,106.79,106.82,42360.0,104.5309,104.5504,104.2965,104.3258,42360.0
2024-09-25 12:45:00,106.78,106.79,106.62,106.69,43729.0,104.2868,104.2965,104.1305,104.1989,43729.0
2024-09-25 12:50:00,106.72,106.78,106.67,106.71,26916.0,104.2282,104.2868,104.1793,104.2184,26916.0
2024-09-25 12:55:00,106.71,106.74,106.57,106.58,37003.0,104.2184,104.2477,104.0817,104.0914,37003.0
2024-09-25 13:00:00,106.58,106.66,106.48,106.62,49389.0,104.0914,104.1696,103.9938,104.1305,49389.0
2024-09-25 13:05:00,106.6,106.67,106.57,106.59,24776.0,104.111,104.1793,104.0817,104.1012,24776.0
2024-09-25 13:10:00,106.58,106.66,106.52,106.64,36411.0,104.0914,104.1696,104.0328,104.15,36411.0
2024-09-25 13:15:00,106.65,106.73,106.48,106.5,38117.0,104.1598,104.2379,103.9938,104.0133,38117.0
2024-09-25 13:20:00,106.5,106.55,106.39,106.44,45127.0,104.0133,104.0621,103.9059,103.9547,45127.0
2024-09-25 13:25:00,106.46,106.47,106.26,106.26,35628.0,103.9742,103.984,103.7789,103.7789,35628.0
2024-09-25 13:30:00,106.26,106.31,106.18,106.2,33838.0,103.7789,103.8277,103.7008,103.7203,33838.0
2024-09-25 13:35:00,106.19,106.24,106.14,106.18,43513.0,103.7105,103.7594,103.6617,103.7008,43513.0
2024-09-25 13:40:00,106.19,106.37,106.16,106.36,14942.0,103.7105,103.8863,103.6812,103.8766,14942.0
2024-09-25 13:45:00,106.35,106.38,106.27,106.34,23583.0,103.8668,103.8961,103.7887,103.857,23583.0
2024-09-25 13:50:00,106.34,106.44,106.33,106.42,17625.0,103.857,103.9547,103.8473,103.9352,17625.0
2024-09-25 13:55:00,106.41,106.41,106.34,106.36,14278.0,103.9254,103.9254,103.857,103.8766,14278.0
2024-09-25 14:00:00,106.36,106.59,106.34,106.57,27767.0,103.8766,104.1012,103.857,104.0817,27767.0
2024-09-25 14:05:00,106.57,106.6,106.43,106.45,30466.0,104.0817,104.111,103.9449,103.9645,30466.0
2024-09-25 14:10:00,106.45,106.49,106.4,106.41,26954.0,103.9645,104.0035,103.9156,103.9254,26954.0
2024-09-25 14:15:00,106.41,106.43,106.33,106.35,36627.0,103.9254,103.9449,103.8473,103.8668,36627.0
2024-09-25 14:20:00,106.36,106.4,106.29,106.32,21048.0,103.8766,103.9156,103.8082,103.8375,21048.0
2024-09-25 14:25:00,106.33,106.41,106.25,106.41,24571.0,103.8473,103.9254,103.7691,103.9254,24571.0
2024-09-25 14:30:00,106.41,106.47,106.28,106.33,43062.0,103.9254,103.984,103.7984,103.8473,43062.0
2024-09-25 14:35:00,106.33,106.36,106.27,106.27,23874.0,103.8473,103.8766,103.7887,103.7887,23874.0
2024-09-25 14:40:00,106.27,106.28,106.13,106.16,29879.0,103.7887,103.7984,103.6519,103.6812,29879.0
2024-09-25 14:45:00,106.16,106.19,106.12,106.13,26099.0,103.6812,103.7105,103.6422,103.6519,26099.0
2024-09-25 14:50:00,106.13,106.23,106.1,106.18,29238.0,103.6519,103.7496,103.6226,103.7008,29238.0
2024-09-25 14:55:00,106.17,106.24,106.16,106.23,38980.0,103.691,103.7594,103.6812,103.7496,38980.0
2024-09-25 15:00:00,106.22,106.25,106.18,106.19,35475.0,103.7398,103.7691,103.7008,103.7105,35475.0
2024-09-25 15:05:00,106.19,106.21,106.08,106.09,39944.0,103.7105,103.7301,103.6031,103.6129,39944.0
2024-09-25 15:10:00,106.1,106.14,106.05,106.05,34023.0,103.6226,103.6617,103.5738,103.5738,34023.0
2024-09-25 15:15:00,106.05,106.1,106.04,106.1,57320.0,103.5738,103.6226,103.564,103.6226,57320.0
2024-09-25 15:20:00,106.09,106.13,106.06,106.06,59811.0,103.6129,103.6519,103.5836,103.5836,59811.0
2024-09-25 15:25:00,106.05,106.05,105.96,106.0,42579.0,103.5738,103.5738,103.4859,103.525,42579.0
2024-09-25 15:30:00,106.0,106.03,105.9,105.94,58362.0,103.525,103.5543,103.4273,103.4664,58362.0
2024-09-25 15:35:00,105.93,106.01,105.92,106.0,58554.0,103.4566,103.5347,103.4468,103.525,58554.0
2024-09-25 15:40:00,105.98,105.98,105.8,105.9,80754.0,103.5054,103.5054,103.3296,103.4273,80754.0
2024-09-25 15:45:00,105.9,105.96,105.87,105.93,64831.0,103.4273,103.4859,103.398,103.4566,64831.0
2024-09-25 15:50:00,105.93,105.99,105.87,105.98,119222.0,103.4566,103.5152,103.398,103.5054,119222.0
2024-09-25 15:55:00,105.98,106.07,105.69,105.73,463968.0,103.5054,103.5933,103.2222,103.2613,463968.0
2024-09-26 09:30:00,103.0,103.89,102.92,103.43,350823.0,100.595,101.4642,100.5169,101.015,350823.0
2024-09-26 09:35:00,103.46,103.58,103.23,103.23,182502.0,101.0443,101.1615,100.8196,100.8196,182502.0
2024-09-26 09:40:00,103.26,103.41,103.1,103.23,132081.0,100.8489,100.9954,100.6927,100.8196,132081.0
2024-09-26 09:45:00,103.21,103.48,103.14,103.34,114079.0,100.8001,101.0638,100.7317,100.9271,114079.0
2024-09-26 09:50:00,103.33,103.49,103.24,103.24,61174.0,100.9173,101.0736,100.8294,100.8294,61174.0
2024-09-26 09:55:00,103.18,103.32,102.92,102.92,301165.0,100.7708,100.9075,100.5169,100.5169,301165.0
2024-09-26 10:00:00,102.92,103.42,102.92,103.35,75510.0,100.5169,101.0052,100.5169,100.9368,75510.0
2024-09-26 10:05:00,103.36,103.42,103.11,103.18,53182.0,100.9466,101.0052,100.7024,100.7708,53182.0
2024-09-26 10:10:00,103.19,103.47,103.19,103.42,31685.0,100.7806,101.054,100.7806,101.0052,31685.0
2024-09-26 10:15:00,103.39,103.48,103.23,103.23,57393.0,100.9759,101.0638,100.8196,100.8196,57393.0
2024-09-26 10:20:00,103.26,103.53,103.26,103.53,45332.0,100.8489,101.1126,100.8489,101.1126,45332.0
2024-09-26 10:25:00,103.5,103.95,103.48,103.93,49038.0,101.0833,101.5228,101.0638,101.5033,49038.0
2024-09-26 10:30:00,103.96,104.22,103.9,103.93,69271.0,101.5326,101.7865,101.474,101.5033,69271.0
2024-09-26 10:35:00,103.91,103.93,103.55,103.58,59606.0,101.4838,101.5033,101.1322,101.1615,59606.0
2024-09-26 10:40:00,103.55,103.55,103.3,103.34,55035.0,101.1322,101.1322,100.888,100.9271,55035.0
2024-09-26 10:45:00,103.36,103.53,103.3,103.32,65658.0,100.9466,101.1126,100.888,100.9075,65658.0
2024-09-26 10:50:00,103.32,103.4,103.02,103.39,57666.0,100.9075,100.9857,100.6145,100.9759,57666.0
2024-09-26 10:55:00,103.41,103.44,103.27,103.37,42164.0,100.9954,101.0247,100.8587,100.9564,42164.0
2024-09-26 11:00:00,103.38,103.39,102.91,103.08,31756.0,100.9661,100.9759,100.5071,100.6731,31756.0
2024-09-26 11:05:00,103.1,103.16,102.91,102.98,42784.0,100.6927,100.7513,100.5071,100.5755,42784.0
2024-09-26 11:10:00,102.98,103.06,102.81,102.94,38269.0,100.5755,100.6536,100.4094,100.5364,38269.0
2024-09-26 11:15:00,102.93,102.93,102.7,102.87,44604.0,100.5266,100.5266,100.302,100.468,44604.0
2024-09-26 11:20:00,102.87,102.94,102.73,102.9,31726.0,100.468,100.5364,100.3313,100.4973,31726.0
2024-09-26 11:25:00,102.88,103.27,102.87,103.16,43786.0,100.4778,100.8587,100.468,100.7513,43786.0
2024-09-26 11:30:00,103.18,103.45,103.17,103.37,72482.0,100.7708,101.0345,100.761,100.9564,72482.0
2024-09-26 11:35:00,103.38,103.41,103.04,103.14,78115.0,100.9661,100.9954,100.6341,100.7317,78115.0
2024-09-26 11:40:00,103.12,103.16,102.92,102.99,40408.0,100.7122,100.7513,100.5169,100.5852,40408.0
2024-09-26 11:45:00,102.99,103.11,102.9,103.09,93665.0,100.5852,100.7024,100.4973,100.6829,93665.0
2024-09-26 11:50:00,103.09,103.3,103.06,103.28,83614.0,100.6829,100.888,100.6536,100.8685,83614.0
2024-09-26 11:55:00,103.28,103.55,103.27,103.47,68812.0,100.8685,101.1322,100.8587,101.054,68812.0
2024-09-26 12:00:00,103.46,103.52,103.31,103.42,31703.0,101.0443,101.1029,100.8978,101.0052,31703.0
2024-09-26 12:05:00,103.42,103.44,103.14,103.14,40283.0,101.0052,101.0247,100.7317,100.7317,40283.0
2024-09-26 12:10:00,103.13,103.34,103.13,103.34,60158.0,100.722,100.9271,100.722,100.9271,60158.0
2024-09-26 12:15:00,103.34,103.42,103.24,103.4,41544.0,100.9271,101.0052,100.8294,100.9857,41544.0
2024-09-26 12:20:00,103.4,103.41,103.25,103.29,44647.0,100.9857,100.9954,100.8392,100.8782,44647.0
2024-09-26 12:25:00,103.3,103.4,103.18,103.22,30030.0,100.888,100.9857,100.7708,100.8099,30030.0
2024-09-26 12:30:00,103.21,103.23,103.02,103.06,32870.0,100.8001,100.8196,100.6145,100.6536,32870.0
2024-09-26 12:35:00,103.05,103.1,102.91,103.04,31156.0,100.6438,100.6927,100.5071,100.6341,31156.0
2024-09-26 12:40:00,103.03,103.23,103.02,103.13,41538.0,100.6243,100.8196,100.6145,100.722,41538.0
2024-09-26 12:45:00,103.14,103.33,103.13,103.22,46400.0,100.7317,100.9173,100.722,100.8099,46400.0
2024-09-26 12:50:00,103.24,103.26,103.04,103.07,33636.0,100.8294,100.8489,100.6341,100.6634,33636.0
2024-09-26 12:55:00,103.07,103.1,102.88,102.93,54720.0,100.6634,100.6927,100.4778,100.5266,54720.0
2024-09-26 13:00:00,102.93,103.14,102.92,103.12,44382.0,100.5266,100.7317,100.5169,100.7122,44382.0
2024-09-26 13:05:00,103.11,103.23,103.07,103.1,36666.0,100.7024,100.8196,100.6634,100.6927,36666.0
2024-09-26 13:10:00,103.11,103.12,102.99,103.06,31763.0,100.7024,100.7122,100.5852,100.6536,31763.0
2024-09-26 13:15:00,103.06,103.07,102.72,102.76,60214.0,100.6536,100.6634,100.3215,100.3606,60214.0
2024-09-26 13:20:00,102.77,102.81,102.6,102.65,206747.0,100.3704,100.4094,100.2044,100.2532,206747.0
2024-09-26 13:25:00,102.65,102.83,102.63,102.83,43873.0,100.2532,100.429,100.2337,100.429,43873.0
2024-09-26 13:30:00,102.82,102.86,102.71,102.76,32363.0,100.4192,100.4583,100.3118,100.3606,32363.0
2024-09-26 13:35:00,102.77,102.78,102.56,102.66,74484.0,100.3704,100.3801,100.1653,100.263,74484.0
2024-09-26 13:40:00,102.65,102.73,102.58,102.7,45563.0,100.2532,100.3313,100.1848,100.302,45563.0
2024-09-26 13:45:00,102.7,102.82,102.64,102.69,32628.0,100.302,100.4192,100.2434,100.2922,32628.0
2024-09-26 13:50:00,102.69,102.69,102.53,102.64,41258.0,100.2922,100.2922,100.136,100.2434,41258.0
2024-09-26 13:55:00,102.64,102.78,102.63,102.73,63528.0,100.2434,100.3801,100.2337,100.3313,63528.0
2024-09-26 14:00:00,102.73,102.87,102.72,102.79,53355.0,100.3313,100.468,100.3215,100.3899,53355.0
2024-09-26 14:05:00,102.8,102.87,102.69,102.69,39339.0,100.3997,100.468,100.2922,100.2922,39339.0
2024-09-26 14:10:00,102.69,102.81,102.68,102.74,67286.0,100.2922,100.4094,100.2825,100.3411,67286.0
2024-09-26 14:15:00,102.75,102.76,102.67,102.72,39467.0,100.3508,100.3606,100.2727,100.3215,39467.0
2024-09-26 14:20:00,102.73,102.76,102.6,102.6,42024.0,100.3313,100.3606,100.2044,100.2044,42024.0
2024-09-26 14:25:00,102.6,102.87,102.58,102.81,63671.0,100.2044,100.468,100.1848,100.4094,63671.0
2024-09-26 14:30:00,102.81,103.09,102.81,103.03,83158.0,100.4094,100.6829,100.4094,100.6243,83158.0
2024-09-26 14:35:00,103.02,103.02,102.86,102.9,36487.0,100.6145,100.6145,100.4583,100.4973,36487.0
2024-09-26 14:40:00,102.9,102.91,102.75,102.79,26709.0,100.4973,100.5071,100.3508,100.3899,26709.0
2024-09-26 14:45:00,102.79,102.82,102.74,102.78,32008.0,100.3899,100.4192,100.3411,100.3801,32008.0
2024-09-26 14:50:00,102.76,102.76,102.59,102.65,35834.0,100.3606,100.3606,100.1946,100.2532,35834.0
2024-09-26 14:55:00,102.64,102.65,102.58,102.61,33824.0,100.2434,100.2532,100.1848,100.2141,33824.0
2024-09-26 15:00:00,102.62,102.64,102.54,102.54,63965.0,100.2239,100.2434,100.1458,100.1458,63965.0
2024-09-26 15:05:00,102.55,102.55,102.47,102.51,52849.0,100.1555,100.1555,100.0774,100.1165,52849.0
2024-09-26 15:10:00,102.51,102.62,102.5,102.56,52849.0,100.1165,100.2239,100.1067,100.1653,52849.0
2024-09-26 15:15:00,102.56,102.58,102.5,102.55,74694.0,100.1653,100.1848,100.1067,100.1555,74694.0
2024-09-26 15:20:00,102.55,102.62,102.53,102.54,39885.0,100.1555,100.2239,100.136,100.1458,39885.0
2024-09-26 15:25:00,102.53,102.53,102.39,102.44,52566.0,100.136,100.136,99.9993,100.0481,52566.0
2024-09-26 15:30:00,102.45,102.46,102.26,102.28,68791.0,100.0579,100.0676,99.8723,99.8918,68791.0
2024-09-26 15:35:00,102.27,102.49,102.16,102.48,104713.0,99.8821,100.0969,99.7746,100.0872,104713.0
2024-09-26 15:40:00,102.48,102.49,102.22,102.26,94305.0,100.0872,100.0969,99.8332,99.8723,94305.0
2024-09-26 15:45:00,102.25,102.28,102.17,102.26,85287.0,99.8625,99.8918,99.7844,99.8723,85287.0
2024-09-26 15:50:00,102.28,102.38,102.25,102.3,115063.0,99.8918,99.9895,99.8625,99.9114,115063.0
2024-09-26 15:55:00,102.31,102.4,102.27,102.29,320569.0,99.9211,100.009,99.8821,99.9016,320569.0
2024-09-27 09:30:00,102.63,103.14,102.6,102.76,99536.0,100.2337,100.7317,100.2044,100.3606,99536.0
2024-09-27 09:35:00,102.77,103.26,102.68,103.07,39157.0,100.3704,100.8489,100.2825,100.6634,39157.0
2024-09-27 09:40:00,103.06,103.21,102.86,102.9,56625.0,100.6536,100.8001,100.4583,100.4973,56625.0
2024-09-27 09:45:00,102.9,103.31,102.84,103.29,44485.0,100.4973,100.8978,100.4387,100.8782,44485.0
2024-09-27 09:50:00,103.25,103.5,103.22,103.45,39511.0,100.8392,101.0833,100.8099,101.0345,39511.0
2024-09-27 09:55:00,103.42,103.43,103.08,103.18,39958.0,101.0052,101.015,100.6731,100.7708,39958.0
2024-09-27 10:00:00,103.21,103.4,103.04,103.18,132302.0,100.8001,100.9857,100.6341,100.7708,132302.0
2024-09-27 10:05:00,103.2,103.26,102.95,103.14,34777.0,100.7903,100.8489,100.5462,100.7317,34777.0
2024-09-27 10:10:00,103.16,103.49,103.14,103.48,41714.0,100.7513,101.0736,100.7317,101.0638,41714.0
2024-09-27 10:15:00,103.47,103.67,103.43,103.66,35911.0,101.054,101.2494,101.015,101.2396,35911.0
2024-09-27 10:20:00,103.67,103.82,103.63,103.72,26632.0,101.2494,101.3959,101.2103,101.2982,26632.0
2024-09-27 10:25:00,103.71,103.86,103.63,103.63,23168.0,101.2884,101.4349,101.2103,101.2103,23168.0
2024-09-27 10:30:00,103.64,103.78,103.64,103.73,18076.0,101.2201,101.3568,101.2201,101.308,18076.0
2024-09-27 10:35:00,103.72,103.81,103.65,103.69,35216.0,101.2982,101.3861,101.2298,101.2689,35216.0
2024-09-27 10:40:00,103.7,103.81,103.57,103.81,25544.0,101.2787,101.3861,101.1517,101.3861,25544.0
2024-09-27 10:45:00,103.81,103.95,103.8,103.89,47315.0,101.3861,101.5228,101.3763,101.4642,47315.0
2024-09-27 10:50:00,103.9,104.13,103.9,104.0,44880.0,101.474,101.6986,101.474,101.5717,44880.0
2024-09-27 10:55:00,103.98,104.07,103.88,103.91,46057.0,101.5521,101.64,101.4545,101.4838,46057.0
2024-09-27 11:00:00,103.9,104.03,103.89,103.9,20924.0,101.474,101.601,101.4642,101.474,20924.0
2024-09-27 11:05:00,103.9,104.0,103.83,103.84,20922.0,101.474,101.5717,101.4056,101.4154,20922.0
2024-09-27 11:10:00,103.85,104.02,103.85,104.01,32550.0,101.4252,101.5912,101.4252,101.5814,32550.0
2024-09-27 11:15:00,104.01,104.1,103.96,103.98,35688.0,101.5814,101.6693,101.5326,101.5521,35688.0
2024-09-27 11:20:00,103.97,104.05,103.91,104.01,30404.0,101.5424,101.6205,101.4838,101.5814,30404.0
2024-09-27 11:25:00,104.02,104.02,103.9,103.93,22922.0,101.5912,101.5912,101.474,101.5033,22922.0
2024-09-27 11:30:00,103.93,104.04,103.91,103.98,18982.0,101.5033,101.6107,101.4838,101.5521,18982.0
2024-09-27 11:35:00,103.99,103.99,103.81,103.87,20731.0,101.5619,101.5619,101.3861,101.4447,20731.0
2024-09-27 11:40:00,103.88,103.88,103.74,103.86,16237.0,101.4545,101.4545,101.3177,101.4349,16237.0
2024-09-27 11:45:00,103.86,104.19,103.86,104.19,28610.0,101.4349,101.7572,101.4349,101.7572,28610.0
2024-09-27 11:50:00,104.17,104.21,104.03,104.06,35948.0,101.7377,101.7768,101.601,101.6303,35948.0
2024-09-27 11:55:00,104.03,104.11,104.01,104.04,30118.0,101.601,101.6791,101.5814,101.6107,30118.0
2024-09-27 12:00:00,104.04,104.04,103.86,103.86,32110.0,101.6107,101.6107,101.4349,101.4349,32110.0
2024-09-27 12:05:00,103.85,103.94,103.82,103.94,16921.0,101.4252,101.5131,101.3959,101.5131,16921.0
2024-09-27 12:10:00,103.94,104.02,103.88,104.01,26031.0,101.5131,101.5912,101.4545,101.5814,26031.0
2024-09-27 12:15:00,103.99,104.09,103.97,104.05,28943.0,101.5619,101.6596,101.5424,101.6205,28943.0
2024-09-27 12:20:00,104.06,104.07,103.96,103.98,15957.0,101.6303,101.64,101.5326,101.5521,15957.0
2024-09-27 12:25:00,103.96,103.96,103.74,103.74,31309.0,101.5326,101.5326,101.3177,101.3177,31309.0
2024-09-27 12:30:00,103.75,103.82,103.7,103.72,14768.0,101.3275,101.3959,101.2787,101.2982,14768.0
2024-09-27 12:35:00,103.72,103.96,103.72,103.9,33901.0,101.2982,101.5326,101.2982,101.474,33901.0
2024-09-27 12:40:00,103.9,103.9,103.82,103.83,18732.0,101.474,101.474,101.3959,101.4056,18732.0
2024-09-27 12:45:00,103.84,103.85,103.74,103.74,15523.0,101.4154,101.4252,101.3177,101.3177,15523.0
2024-09-27 12:50:00,103.74,103.92,103.73,103.9,18047.0,101.3177,101.4935,101.308,101.474,18047.0
2024-09-27 12:55:00,103.89,104.01,103.84,103.85,139421.0,101.4642,101.5814,101.4154,101.4252,139421.0
2024-09-27 13:00:00,103.85,103.87,103.77,103.84,30662.0,101.4252,101.4447,101.347,101.4154,30662.0
2024-09-27 13:05:00,103.81,103.89,103.75,103.79,32511.0,101.3861,101.4642,101.3275,101.3666,32511.0
2024-09-27 13:10:00,103.82,103.82,103.73,103.81,31561.0,101.3959,101.3959,101.308,101.3861,31561.0
2024-09-27 13:15:00,103.8,103.83,103.71,103.74,17845.0,101.3763,101.4056,101.2884,101.3177,17845.0
2024-09-27 13:20:00,103.74,103.75,103.51,103.51,24490.0,101.3177,101.3275,101.0931,101.0931,24490.0
2024-09-27 13:25:00,103.51,103.62,103.47,103.6,27310.0,101.0931,101.2005,101.054,101.181,27310.0
2024-09-27 13:30:00,103.61,103.62,103.52,103.58,12119.0,101.1908,101.2005,101.1029,101.1615,12119.0
2024-09-27 13:35:00,103.58,103.61,103.45,103.47,33239.0,101.1615,101.1908,101.0345,101.054,33239.0
2024-09-27 13:40:00,103.47,103.6,103.45,103.59,21233.0,101.054,101.181,101.0345,101.1712,21233.0
2024-09-27 13:45:00,103.58,103.69,103.56,103.64,36776.0,101.1615,101.2689,101.1419,101.2201,36776.0
2024-09-27 13:50:00,103.63,103.68,103.6,103.62,15185.0,101.2103,101.2591,101.181,101.2005,15185.0
2024-09-27 13:55:00,103.61,103.66,103.59,103.63,21752.0,101.1908,101.2396,101.1712,101.2103,21752.0
2024-09-27 14:00:00,103.62,103.71,103.56,103.7,30635.0,101.2005,101.2884,101.1419,101.2787,30635.0
2024-09-27 14:05:00,103.74,103.78,103.7,103.78,14547.0,101.3177,101.3568,101.2787,101.3568,14547.0
2024-09-27 14:10:00,103.78,103.99,103.77,103.98,42546.0,101.3568,101.5619,101.347,101.5521,42546.0
2024-09-27 14:15:00,103.98,104.03,103.94,103.96,24018.0,101.5521,101.601,101.5131,101.5326,24018.0
2024-09-27 14:20:00,103.97,104.05,103.96,103.98,23672.0,101.5424,101.6205,101.5326,101.5521,23672.0
2024-09-27 14:25:00,103.98,104.05,103.92,103.95,23378.0,101.5521,101.6205,101.4935,101.5228,23378.0
2024-09-27 14:30:00,103.94,103.98,103.84,103.88,19360.0,101.5131,101.5521,101.4154,101.4545,19360.0
2024-09-27 14:35:00,103.87,103.93,103.83,103.86,21978.0,101.4447,101.5033,101.4056,101.4349,21978.0
2024-09-27 14:40:00,103.87,103.9,103.8,103.86,17818.0,101.4447,101.474,101.3763,101.4349,17818.0
2024-09-27 14:45:00,103.87,103.97,103.86,103.96,24389.0,101.4447,101.5424,101.4349,101.5326,24389.0
2024-09-27 14:50:00,103.95,104.22,103.94,104.21,49962.0,101.5228,101.7865,101.5131,101.7768,49962.0
2024-09-27 14:55:00,104.21,104.34,104.18,104.33,35214.0,101.7768,101.9037,101.7475,101.894,35214.0
2024-09-27 15:00:00,104.32,104.39,104.25,104.33,34035.0,101.8842,101.9526,101.8158,101.894,34035.0
2024-09-27 15:05:00,104.32,104.33,104.27,104.29,22966.0,101.8842,101.894,101.8354,101.8549,22966.0
2024-09-27 15:10:00,104.28,104.46,104.26,104.43,39953.0,101.8451,102.0209,101.8256,101.9916,39953.0
2024-09-27 15:15:00,104.42,104.55,104.42,104.47,49527.0,101.9819,102.1088,101.9819,102.0307,49527.0
2024-09-27 15:20:00,104.48,104.49,104.33,104.38,42761.0,102.0405,102.0502,101.894,101.9428,42761.0
2024-09-27 15:25:00,104.37,104.41,104.31,104.32,36313.0,101.933,101.9721,101.8744,101.8842,36313.0
2024-09-27 15:30:00,104.31,104.48,104.31,104.46,37106.0,101.8744,102.0405,101.8744,102.0209,37106.0
2024-09-27 15:35:00,104.45,104.52,104.42,104.52,47618.0,102.0112,102.0795,101.9819,102.0795,47618.0
2024-09-27 15:40:00,104.52,104.64,104.46,104.64,53640.0,102.0795,102.1967,102.0209,102.1967,53640.0
2024-09-27 15:45:00,104.63,104.84,104.63,104.79,50235.0,102.187,102.392,102.187,102.3432,50235.0
2024-09-27 15:50:00,104.79,104.79,104.6,104.67,94677.0,102.3432,102.3432,102.1577,102.226,94677.0
2024-09-27 15:55:00,104.67,104.83,104.65,104.72,288117.0,102.226,102.3823,102.2065,102.2749,288117.0
2024-09-30 09:30:00,104.4,104.59,104.13,104.3,108592.0,101.9623,102.1479,101.6986,101.8647,108592.0
2024-09-30 09:35:00,104.29,104.35,103.93,103.93,45381.0,101.8549,101.9135,101.5033,101.5033,45381.0
2024-09-30 09:40:00,103.93,104.21,103.87,104.09,46028.0,101.5033,101.7768,101.4447,101.6596,46028.0
2024-09-30 09:45:00,104.08,104.47,104.07,104.36,52368.0,101.6498,102.0307,101.64,101.9233,52368.0
2024-09-30 09:50:00,104.38,104.38,104.0,104.12,45381.0,101.9428,101.9428,101.5717,101.6889,45381.0
2024-09-30 09:55:00,104.12,104.32,104.09,104.2,30015.0,101.6889,101.8842,101.6596,101.767,30015.0
2024-09-30 10:00:00,104.15,104.41,104.12,104.4,44917.0,101.7182,101.9721,101.6889,101.9623,44917.0
2024-09-30 10:05:00,104.4,104.78,104.37,104.72,31692.0,101.9623,102.3334,101.933,102.2749,31692.0
2024-09-30 10:10:00,104.71,104.85,104.56,104.85,32964.0,102.2651,102.4018,102.1186,102.4018,32964.0
2024-09-30 10:15:00,104.86,105.13,104.86,105.02,29962.0,102.4116,102.6753,102.4116,102.5678,29962.0
2024-09-30 10:20:00,105.01,105.09,104.88,105.09,45519.0,102.5581,102.6362,102.4311,102.6362,45519.0
2024-09-30 10:25:00,105.09,105.13,104.84,104.91,60015.0,102.6362,102.6753,102.392,102.4604,60015.0
2024-09-30 10:30:00,104.9,104.94,104.84,104.89,30890.0,102.4506,102.4897,102.392,102.4409,30890.0
2024-09-30 10:35:00,104.89,105.19,104.88,105.11,60231.0,102.4409,102.7339,102.4311,102.6557,60231.0
2024-09-30 10:40:00,105.12,105.46,105.1,105.41,114495.0,102.6655,102.9976,102.646,102.9487,114495.0
2024-09-30 10:45:00,105.4,105.5,105.33,105.43,80322.0,102.939,103.0366,102.8706,102.9683,80322.0
2024-09-30 10:50:00,105.42,105.53,105.24,105.52,68083.0,102.9585,103.0659,102.7827,103.0562,68083.0
2024-09-30 10:55:00,105.53,105.58,105.2,105.28,35464.0,103.0659,103.1148,102.7436,102.8218,35464.0
2024-09-30 11:00:00,105.27,105.37,105.09,105.13,28184.0,102.812,102.9097,102.6362,102.6753,28184.0
2024-09-30 11:05:00,105.13,105.19,105.06,105.13,34808.0,102.6753,102.7339,102.6069,102.6753,34808.0
2024-09-30 11:10:00,105.13,105.18,104.98,105.01,33809.0,102.6753,102.7241,102.5288,102.5581,33809.0
2024-09-30 11:15:00,104.99,104.99,104.76,104.82,34482.0,102.5385,102.5385,102.3139,102.3725,34482.0
2024-09-30 11:20:00,104.8,104.84,104.63,104.69,32722.0,102.353,102.392,102.187,102.2456,32722.0
2024-09-30 11:25:00,104.73,104.74,104.25,104.31,52574.0,102.2846,102.2944,101.8158,101.8744,52574.0
2024-09-30 11:30:00,104.32,104.36,104.12,104.28,34181.0,101.8842,101.9233,101.6889,101.8451,34181.0
2024-09-30 11:35:00,104.27,104.43,104.27,104.41,43774.0,101.8354,101.9916,101.8354,101.9721,43774.0
2024-09-30 11:40:00,104.4,104.56,104.33,104.46,20927.0,101.9623,102.1186,101.894,102.0209,20927.0
2024-09-30 11:45:00,104.49,104.59,104.43,104.49,25641.0,102.0502,102.1479,101.9916,102.0502,25641.0
2024-09-30 11:50:00,104.47,104.56,104.43,104.53,23046.0,102.0307,102.1186,101.9916,102.0893,23046.0
2024-09-30 11:55:00,104.55,104.62,104.51,104.53,20142.0,102.1088,102.1772,102.0698,102.0893,20142.0
2024-09-30 12:00:00,104.54,104.61,104.52,104.57,16254.0,102.0991,102.1674,102.0795,102.1284,16254.0
2024-09-30 12:05:00,104.55,104.66,104.55,104.6,21747.0,102.1088,102.2163,102.1088,102.1577,21747.0
2024-09-30 12:10:00,104.59,104.83,104.59,104.83,65552.0,102.1479,102.3823,102.1479,102.3823,65552.0
2024-09-30 12:15:00,104.83,104.83,104.69,104.72,21638.0,102.3823,102.3823,102.2456,102.2749,21638.0
2024-09-30 12:20:00,104.71,104.73,104.63,104.69,19808.0,102.2651,102.2846,102.187,102.2456,19808.0
2024-09-30 12:25:00,104.68,104.72,104.63,104.65,15088.0,102.2358,102.2749,102.187,102.2065,15088.0
2024-09-30 12:30:00,104.64,104.66,104.56,104.6,23271.0,102.1967,102.2163,102.1186,102.1577,23271.0
2024-09-30 12:35:00,104.62,104.7,104.62,104.66,14749.0,102.1772,102.2553,102.1772,102.2163,14749.0
2024-09-30 12:40:00,104.66,104.66,104.52,104.56,18316.0,102.2163,102.2163,102.0795,102.1186,18316.0
2024-09-30 12:45:00,104.54,104.61,104.5,104.53,22117.0,102.0991,102.1674,102.06,102.0893,22117.0
2024-09-30 12:50:00,104.51,104.52,104.37,104.41,14760.0,102.0698,102.0795,101.933,101.9721,14760.0
2024-09-30 12:55:00,104.41,104.6,104.41,104.58,29282.0,101.9721,102.1577,101.9721,102.1381,29282.0
2024-09-30 13:00:00,104.57,104.76,104.49,104.74,35560.0,102.1284,102.3139,102.0502,102.2944,35560.0
2024-09-30 13:05:00,104.74,104.79,104.71,104.75,20227.0,102.2944,102.3432,102.2651,102.3042,20227.0
2024-09-30 13:10:00,104.74,104.82,104.7,104.81,21564.0,102.2944,102.3725,102.2553,102.3627,21564.0
2024-09-30 13:15:00,104.79,104.79,104.71,104.79,18426.0,102.3432,102.3432,102.2651,102.3432,18426.0
2024-09-30 13:20:00,104.77,104.84,104.6,104.64,25800.0,102.3237,102.392,102.1577,102.1967,25800.0
2024-09-30 13:25:00,104.64,104.84,104.64,104.83,23662.0,102.1967,102.392,102.1967,102.3823,23662.0
2024-09-30 13:30:00,104.83,104.91,104.8,104.87,17619.0,102.3823,102.4604,102.353,102.4213,17619.0
2024-09-30 13:35:00,104.87,104.92,104.85,104.92,27200.0,102.4213,102.4702,102.4018,102.4702,27200.0
2024-09-30 13:40:00,104.92,104.93,104.78,104.86,20633.0,102.4702,102.4799,102.3334,102.4116,20633.0
2024-09-30 13:45:00,104.86,104.92,104.75,104.75,23396.0,102.4116,102.4702,102.3042,102.3042,23396.0
2024-09-30 13:50:00,104.75,104.82,104.69,104.8,32690.0,102.3042,102.3725,102.2456,102.353,32690.0
2024-09-30 13:55:00,104.81,104.84,104.67,104.76,36953.0,102.3627,102.392,102.226,102.3139,36953.0
2024-09-30 14:00:00,104.77,104.79,104.62,104.66,31901.0,102.3237,102.3432,102.1772,102.2163,31901.0
2024-09-30 14:05:00,104.66,104.67,104.47,104.52,18713.0,102.2163,102.226,102.0307,102.0795,18713.0
2024-09-30 14:10:00,104.52,104.52,104.26,104.32,34634.0,102.0795,102.0795,101.8256,101.8842,34634.0
2024-09-30 14:15:00,104.31,104.4,104.18,104.19,32389.0,101.8744,101.9623,101.7475,101.7572,32389.0
2024-09-30 14:20:00,104.17,104.25,104.1,104.13,32282.0,101.7377,101.8158,101.6693,101.6986,32282.0
2024-09-30 14:25:00,104.13,104.36,104.12,104.34,48842.0,101.6986,101.9233,101.6889,101.9037,48842.0
2024-09-30 14:30:00,104.35,104.46,104.21,104.38,24385.0,101.9135,102.0209,101.7768,101.9428,24385.0
2024-09-30 14:35:00,104.37,104.6,104.36,104.57,27403.0,101.933,102.1577,101.9233,102.1284,27403.0
2024-09-30 14:40:00,104.58,104.66,104.54,104.56,23000.0,102.1381,102.2163,102.0991,102.1186,23000.0
2024-09-30 14:45:00,104.57,104.68,104.56,104.64,25551.0,102.1284,102.2358,102.1186,102.1967,25551.0
2024-09-30 14:50:00,104.64,104.78,104.56,104.78,27185.0,102.1967,102.3334,102.1186,102.3334,27185.0
2024-09-30 14:55:00,104.78,104.82,104.75,104.77,25834.0,102.3334,102.3725,102.3042,102.3237,25834.0
2024-09-30 15:00:00,104.76,104.85,104.69,104.81,25956.0,102.3139,102.4018,102.2456,102.3627,25956.0
2024-09-30 15:05:00,104.81,104.81,104.74,104.78,22301.0,102.3627,102.3627,102.2944,102.3334,22301.0
2024-09-30 15:10:00,104.79,104.79,104.68,104.69,31037.0,102.3432,102.3432,102.2358,102.2456,31037.0
2024-09-30 15:15:00,104.68,104.79,104.67,104.75,25515.0,102.2358,102.3432,102.226,102.3042,25515.0
2024-09-30 15:20:00,104.77,104.87,104.76,104.85,38277.0,102.3237,102.4213,102.3139,102.4018,38277.0
2024-09-30 15:25:00,104.88,104.91,104.83,104.91,49355.0,102.4311,102.4604,102.3823,102.4604,49355.0
2024-09-30 15:30:00,104.91,104.96,104.83,104.94,52576.0,102.4604,102.5092,102.3823,102.4897,52576.0
2024-09-30 15:35:00,104.94,105.12,104.92,105.05,53412.0,102.4897,102.6655,102.4702,102.5971,53412.0
2024-09-30 15:40:00,105.06,105.15,105.01,105.12,56094.0,102.6069,102.6948,102.5581,102.6655,56094.0
2024-09-30 15:45:00,105.13,105.16,104.99,105.04,79413.0,102.6753,102.7046,102.5385,102.5874,79413.0
2024-09-30 15:50:00,105.03,105.42,104.97,105.23,168447.0,102.5776,102.9585,102.519,102.7729,168447.0
2024-09-30 15:55:00,105.22,105.41,105.2,105.28,369890.0,102.7632,102.9487,102.7436,102.8218,369890.0
2024-10-01 09:30:00,104.54,104.99,104.1,104.98,68948.0,102.0991,102.5385,101.6693,102.5288,68948.0
2024-10-01 09:35:00,105.0,106.07,104.92,106.07,74523.0,102.5483,103.5933,102.4702,103.5933,74523.0
2024-10-01 09:40:00,106.07,106.42,105.93,106.02,97104.0,103.5933,103.9352,103.4566,103.5445,97104.0
2024-10-01 09:45:00,106.08,107.03,105.78,107.03,50664.0,103.6031,104.5309,103.3101,104.5309,50664.0
2024-10-01 09:50:00,107.05,107.46,106.82,107.46,124415.0,104.5504,104.9509,104.3258,104.9509,124415.0
2024-10-01 09:55:00,107.45,107.45,107.16,107.25,63356.0,104.9411,104.9411,104.6579,104.7458,63356.0
2024-10-01 10:00:00,107.06,107.73,106.95,107.73,69468.0,104.5602,105.2146,104.4528,105.2146,69468.0
2024-10-01 10:05:00,107.73,107.73,107.09,107.09,96820.0,105.2146,105.2146,104.5895,104.5895,96820.0
2024-10-01 10:10:00,107.07,107.2,106.89,107.1,53620.0,104.57,104.6969,104.3942,104.5993,53620.0
2024-10-01 10:15:00,107.1,107.16,106.92,107.01,33193.0,104.5993,104.6579,104.4235,104.5114,33193.0
2024-10-01 10:20:00,107.01,107.94,106.99,107.73,103899.0,104.5114,105.4197,104.4918,105.2146,103899.0
2024-10-01 10:25:00,107.73,107.73,107.3,107.44,56852.0,105.2146,105.2146,104.7946,104.9313,56852.0
2024-10-01 10:30:00,107.49,107.84,107.32,107.72,46394.0,104.9802,105.322,104.8141,105.2048,46394.0
2024-10-01 10:35:00,107.73,107.73,107.45,107.61,36859.0,105.2146,105.2146,104.9411,105.0974,36859.0
2024-10-01 10:40:00,107.65,107.83,107.65,107.8,28376.0,105.1364,105.3122,105.1364,105.2829,28376.0
2024-10-01 10:45:00,107.79,107.99,107.7,107.89,38679.0,105.2732,105.4685,105.1853,105.3708,38679.0
2024-10-01 10:50:00,107.92,107.95,107.73,107.89,30444.0,105.4001,105.4294,105.2146,105.3708,30444.0
2024-10-01 10:55:00,107.92,108.2,107.79,108.19,34966.0,105.4001,105.6736,105.2732,105.6638,34966.0
2024-10-01 11:00:00,108.2,108.38,108.11,108.21,28669.0,105.6736,105.8494,105.5857,105.6834,28669.0
2024-10-01 11:05:00,108.19,108.2,107.87,108.05,49694.0,105.6638,105.6736,105.3513,105.5271,49694.0
2024-10-01 11:10:00,108.05,108.17,108.03,108.15,46240.0,105.5271,105.6443,105.5076,105.6248,46240.0
2024-10-01 11:15:00,108.16,108.3,108.12,108.18,33488.0,105.6345,105.7713,105.5955,105.6541,33488.0
2024-10-01 11:20:00,108.21,108.43,108.1,108.34,71626.0,105.6834,105.8982,105.5759,105.8103,71626.0
2024-10-01 11:25:00,108.35,108.4,108.25,108.26,32423.0,105.8201,105.8689,105.7224,105.7322,32423.0
2024-10-01 11:30:00,108.26,108.5,108.2,108.43,66865.0,105.7322,105.9666,105.6736,105.8982,66865.0
2024-10-01 11:35:00,108.42,108.71,108.39,108.71,49534.0,105.8885,106.1717,105.8592,106.1717,49534.0
2024-10-01 11:40:00,108.7,108.72,108.46,108.48,44911.0,106.1619,106.1815,105.9275,105.9471,44911.0
2024-10-01 11:45:00,108.48,108.54,108.39,108.39,50732.0,105.9471,106.0057,105.8592,105.8592,50732.0
2024-10-01 11:50:00,108.38,108.42,108.27,108.37,37717.0,105.8494,105.8885,105.742,105.8396,37717.0
2024-10-01 11:55:00,108.36,108.37,108.2,108.2,28671.0,105.8299,105.8396,105.6736,105.6736,28671.0
2024-10-01 12:00:00,108.19,108.34,108.18,108.31,30125.0,105.6638,105.8103,105.6541,105.781,30125.0
2024-10-01 12:05:00,108.3,108.41,108.25,108.37,14977.0,105.7713,105.8787,105.7224,105.8396,14977.0
2024-10-01 12:10:00,108.39,108.59,108.39,108.51,21925.0,105.8592,106.0545,105.8592,105.9764,21925.0
2024-10-01 12:15:00,108.5,108.54,108.4,108.45,28558.0,105.9666,106.0057,105.8689,105.9178,28558.0
2024-10-01 12:20:00,108.43,108.52,108.39,108.46,24934.0,105.8982,105.9861,105.8592,105.9275,24934.0
2024-10-01 12:25:00,108.49,108.59,108.44,108.55,12958.0,105.9568,106.0545,105.908,106.0154,12958.0
2024-10-01 12:30:00,108.51,108.77,108.43,108.51,52870.0,105.9764,106.2303,105.8982,105.9764,52870.0
2024-10-01 12:35:00,108.49,108.66,108.44,108.62,30338.0,105.9568,106.1229,105.908,106.0838,30338.0
2024-10-01 12:40:00,108.64,108.72,108.5,108.66,29492.0,106.1033,106.1815,105.9666,106.1229,29492.0
2024-10-01 12:45:00,108.68,108.9,108.6,108.89,32664.0,106.1424,106.3572,106.0643,106.3475,32664.0
2024-10-01 12:50:00,108.87,109.0,108.79,108.9,97784.0,106.328,106.4549,106.2498,106.3572,97784.0
2024-10-01 12:55:00,108.91,109.26,108.91,109.06,50945.0,106.367,106.7088,106.367,106.5135,50945.0
2024-10-01 13:00:00,109.03,109.09,108.94,109.07,31464.0,106.4842,106.5428,106.3963,106.5233,31464.0
2024-10-01 13:05:00,109.08,109.39,109.04,109.38,150097.0,106.533,106.8358,106.494,106.826,150097.0
2024-10-01 13:10:00,109.39,109.65,109.38,109.64,91946.0,106.8358,107.0897,106.826,107.08,91946.0
2024-10-01 13:15:00,109.64,109.68,109.4,109.41,57991.0,107.08,107.119,106.8456,106.8553,57991.0
2024-10-01 13:20:00,109.4,109.5,109.2,109.21,99094.0,106.8456,106.9432,106.6502,106.66,99094.0
2024-10-01 13:25:00,109.21,109.22,108.99,109.04,70220.0,106.66,106.6698,106.4451,106.494,70220.0
2024-10-01 13:30:00,109.03,109.22,108.83,108.9,89073.0,106.4842,106.6698,106.2889,106.3572,89073.0
2024-10-01 13:35:00,108.89,109.0,108.8,108.88,44052.0,106.3475,106.4549,106.2596,106.3377,44052.0
2024-10-01 13:40:00,108.84,108.98,108.8,108.92,30289.0,106.2987,106.4354,106.2596,106.3768,30289.0
2024-10-01 13:45:00,108.92,109.01,108.79,109.0,26877.0,106.3768,106.4647,106.2498,106.4549,26877.0
2024-10-01 13:50:00,108.98,109.17,108.93,108.99,33759.0,106.4354,106.6209,106.3865,106.4451,33759.0
2024-10-01 13:55:00,109.0,109.08,108.97,109.03,37238.0,106.4549,106.533,106.4256,106.4842,37238.0
2024-10-01 14:00:00,109.02,109.18,108.99,109.09,50770.0,106.4744,106.6307,106.4451,106.5428,50770.0
2024-10-01 14:05:00,109.1,109.18,108.99,109.01,46949.0,106.5526,106.6307,106.4451,106.4647,46949.0
2024-10-01 14:10:00,109.03,109.1,108.99,109.1,25274.0,106.4842,106.5526,106.4451,106.5526,25274.0
2024-10-01 14:15:00,109.12,109.22,109.08,109.12,27520.0,106.5721,106.6698,106.533,106.5721,27520.0
2024-10-01 14:20:00,109.11,109.18,109.06,109.12,32395.0,106.5623,106.6307,106.5135,106.5721,32395.0
2024-10-01 14:25:00,109.14,109.23,108.84,108.87,118498.0,106.5916,106.6795,106.2987,106.328,118498.0
2024-10-01 14:30:00,108.82,108.97,108.77,108.88,44175.0,106.2791,106.4256,106.2303,106.3377,44175.0
2024-10-01 14:35:00,108.88,109.06,108.76,109.04,47394.0,106.3377,106.5135,106.2205,106.494,47394.0
2024-10-01 14:40:00,109.06,109.14,109.0,109.02,21147.0,106.5135,106.5916,106.4549,106.4744,21147.0
2024-10-01 14:45:00,109.04,109.12,108.96,108.98,18637.0,106.494,106.5721,106.4158,106.4354,18637.0
2024-10-01 14:50:00,108.98,109.02,108.82,108.82,27119.0,106.4354,106.4744,106.2791,106.2791,27119.0
2024-10-01 14:55:00,108.85,108.97,108.85,108.91,34736.0,106.3084,106.4256,106.3084,106.367,34736.0
2024-10-01 15:00:00,108.92,108.92,108.68,108.72,31599.0,106.3768,106.3768,106.1424,106.1815,31599.0
2024-10-01 15:05:00,108.71,108.83,108.66,108.82,53896.0,106.1717,106.2889,106.1229,106.2791,53896.0
2024-10-01 15:10:00,108.81,108.97,108.77,108.9,47236.0,106.2694,106.4256,106.2303,106.3572,47236.0
2024-10-01 15:15:00,108.9,109.06,108.89,109.04,35058.0,106.3572,106.5135,106.3475,106.494,35058.0
2024-10-01 15:20:00,109.04,109.1,108.99,109.06,38238.0,106.494,106.5526,106.4451,106.5135,38238.0
2024-10-01 15:25:00,109.05,109.2,109.05,109.17,51164.0,106.5037,106.6502,106.5037,106.6209,51164.0
2024-10-01 15:30:00,109.19,109.24,108.89,109.0,65363.0,106.6405,106.6893,106.3475,106.4549,65363.0
2024-10-01 15:35:00,109.0,109.11,108.94,109.08,58541.0,106.4549,106.5623,106.3963,106.533,58541.0
2024-10-01 15:40:00,109.08,109.11,109.01,109.11,46780.0,106.533,106.5623,106.4647,106.5623,46780.0
2024-10-01 15:45:00,109.1,109.18,109.0,109.13,62403.0,106.5526,106.6307,106.4549,106.5819,62403.0
2024-10-01 15:50:00,109.11,109.22,109.0,109.19,104738.0,106.5623,106.6698,106.4549,106.6405,104738.0
2024-10-01 15:55:00,109.18,109.41,109.14,109.37,429998.0,106.6307,106.8553,106.5916,106.8163,429998.0
2024-10-02 09:30:00,111.28,111.28,110.08,110.55,250510.0,108.6817,108.6817,107.5097,107.9687,250510.0
2024-10-02 09:35:00,110.55,111.17,110.45,111.1,116490.0,107.9687,108.5742,107.8711,108.5059,116490.0
2024-10-02 09:40:00,111.11,111.27,110.68,110.77,136559.0,108.5156,108.6719,108.0957,108.1836,136559.0
2024-10-02 09:45:00,110.83,111.19,110.73,111.13,99125.0,108.2422,108.5938,108.1445,108.5352,99125.0
2024-10-02 09:50:00,111.14,111.64,111.11,111.39,105372.0,108.5449,109.0333,108.5156,108.7891,105372.0
2024-10-02 09:55:00,111.4,111.4,110.95,110.98,52567.0,108.7989,108.7989,108.3594,108.3887,52567.0
2024-10-02 10:00:00,110.97,111.17,110.69,110.81,60215.0,108.3789,108.5742,108.1055,108.2227,60215.0
2024-10-02 10:05:00,110.83,110.93,110.63,110.9,35887.0,108.2422,108.3399,108.0469,108.3106,35887.0
2024-10-02 10:10:00,110.9,111.0,110.76,110.97,54651.0,108.3106,108.4082,108.1738,108.3789,54651.0
2024-10-02 10:15:00,110.94,111.01,110.82,110.94,40843.0,108.3496,108.418,108.2324,108.3496,40843.0
2024-10-02 10:20:00,110.95,110.97,110.29,110.38,72503.0,108.3594,108.3789,107.7148,107.8027,72503.0
2024-10-02 10:25:00,110.36,110.59,110.31,110.49,33724.0,107.7832,108.0078,107.7343,107.9101,33724.0
2024-10-02 10:30:00,110.5,110.64,110.27,110.55,47493.0,107.9199,108.0566,107.6953,107.9687,47493.0
2024-10-02 10:35:00,110.52,110.52,110.12,110.17,63127.0,107.9394,107.9394,107.5488,107.5976,63127.0
2024-10-02 10:40:00,110.15,110.65,110.15,110.57,43442.0,107.5781,108.0664,107.5781,107.9883,43442.0
2024-10-02 10:45:00,110.58,110.6,110.3,110.43,27732.0,107.998,108.0176,107.7246,107.8515,27732.0
2024-10-02 10:50:00,110.41,110.41,110.07,110.11,52003.0,107.832,107.832,107.4999,107.539,52003.0
2024-10-02 10:55:00,110.11,110.2,109.86,109.87,37684.0,107.539,107.6269,107.2948,107.3046,37684.0
2024-10-02 11:00:00,109.86,109.89,109.61,109.7,25134.0,107.2948,107.3241,107.0507,107.1386,25134.0
2024-10-02 11:05:00,109.66,109.82,109.62,109.81,54967.0,107.0995,107.2558,107.0604,107.246,54967.0
2024-10-02 11:10:00,109.81,109.85,109.47,109.47,65597.0,107.246,107.2851,106.9139,106.9139,65597.0
2024-10-02 11:15:00,109.5,109.75,109.49,109.56,43433.0,106.9432,107.1874,106.9335,107.0018,43433.0
2024-10-02 11:20:00,109.58,109.69,109.44,109.67,31666.0,107.0214,107.1288,106.8846,107.1093,31666.0
2024-10-02 11:25:00,109.67,109.71,109.48,109.49,23633.0,107.1093,107.1483,106.9237,106.9335,23633.0
2024-10-02 11:30:00,109.48,109.61,109.4,109.56,21580.0,106.9237,107.0507,106.8456,107.0018,21580.0
2024-10-02 11:35:00,109.6,110.06,109.57,109.93,55529.0,107.0409,107.4902,107.0116,107.3632,55529.0
2024-10-02 11:40:00,109.92,110.1,109.86,109.96,41242.0,107.3534,107.5292,107.2948,107.3925,41242.0
2024-10-02 11:45:00,109.96,110.0,109.83,109.89,26689.0,107.3925,107.4316,107.2655,107.3241,26689.0
2024-10-02 11:50:00,109.9,109.94,109.7,109.78,21359.0,107.3339,107.373,107.1386,107.2167,21359.0
2024-10-02 11:55:00,109.77,109.85,109.68,109.7,22515.0,107.2069,107.2851,107.119,107.1386,22515.0
2024-10-02 12:00:00,109.67,109.73,109.56,109.6,21434.0,107.1093,107.1679,107.0018,107.0409,21434.0
2024-10-02 12:05:00,109.62,109.71,109.51,109.61,19665.0,107.0604,107.1483,106.953,107.0507,19665.0
2024-10-02 12:10:00,109.62,109.65,109.47,109.59,34841.0,107.0604,107.0897,106.9139,107.0311,34841.0
2024-10-02 12:15:00,109.58,109.71,109.51,109.64,28954.0,107.0214,107.1483,106.953,107.08,28954.0
2024-10-02 12:20:00,109.61,109.62,109.32,109.38,33128.0,107.0507,107.0604,106.7674,106.826,33128.0
2024-10-02 12:25:00,109.38,109.44,109.26,109.3,30299.0,106.826,106.8846,106.7088,106.7479,30299.0
2024-10-02 12:30:00,109.3,109.31,109.14,109.18,32638.0,106.7479,106.7577,106.5916,106.6307,32638.0
2024-10-02 12:35:00,109.16,109.16,108.95,108.97,30976.0,106.6112,106.6112,106.4061,106.4256,30976.0
2024-10-02 12:40:00,108.97,109.12,108.95,109.1,20018.0,106.4256,106.5721,106.4061,106.5526,20018.0
2024-10-02 12:45:00,109.08,109.12,108.78,108.85,21875.0,106.533,106.5721,106.2401,106.3084,21875.0
2024-10-02 12:50:00,108.81,108.91,108.77,108.86,22891.0,106.2694,106.367,106.2303,106.3182,22891.0
2024-10-02 12:55:00,108.86,108.9,108.78,108.8,25852.0,106.3182,106.3572,106.2401,106.2596,25852.0
2024-10-02 13:00:00,108.83,108.83,108.58,108.61,36371.0,106.2889,106.2889,106.0447,106.074,36371.0
2024-10-02 13:05:00,108.61,108.93,108.59,108.93,41065.0,106.074,106.3865,106.0545,106.3865,41065.0
2024-10-02 13:10:00,108.94,108.98,108.83,108.83,19755.0,106.3963,106.4354,106.2889,106.2889,19755.0
2024-10-02 13:15:00,108.84,109.07,108.83,108.93,35068.0,106.2987,106.5233,106.2889,106.3865,35068.0
2024-10-02 13:20:00,108.93,109.18,108.93,109.15,29498.0,106.3865,106.6307,106.3865,106.6014,29498.0
2024-10-02 13:25:00,109.15,109.29,109.13,109.23,27145.0,106.6014,106.7381,106.5819,106.6795,27145.0
2024-10-02 13:30:00,109.23,109.25,109.03,109.03,21364.0,106.6795,106.6991,106.4842,106.4842,21364.0
2024-10-02 13:35:00,109.02,109.07,108.93,109.0,18313.0,106.4744,106.5233,106.3865,106.4549,18313.0
2024-10-02 13:40:00,109.01,109.13,108.99,109.11,11386.0,106.4647,106.5819,106.4451,106.5623,11386.0
2024-10-02 13:45:00,109.1,109.13,109.04,109.06,21929.0,106.5526,106.5819,106.494,106.5135,21929.0
2024-10-02 13:50:00,109.07,109.11,108.95,109.03,20763.0,106.5233,106.5623,106.4061,106.4842,20763.0
2024-10-02 13:55:00,109.01,109.18,109.01,109.18,21445.0,106.4647,106.6307,106.4647,106.6307,21445.0
2024-10-02 14:00:00,109.18,109.22,109.04,109.04,21197.0,106.6307,106.6698,106.494,106.494,21197.0
2024-10-02 14:05:00,109.03,109.03,108.93,109.01,23719.0,106.4842,106.4842,106.3865,106.4647,23719.0
2024-10-02 14:10:00,109.01,109.09,108.98,109.04,22483.0,106.4647,106.5428,106.4354,106.494,22483.0
2024-10-02 14:15:00,109.04,109.08,108.98,109.02,32775.0,106.494,106.533,106.4354,106.4744,32775.0
2024-10-02 14:20:00,109.02,109.03,108.95,108.98,27305.0,106.4744,106.4842,106.4061,106.4354,27305.0
2024-10-02 14:25:00,108.98,109.01,108.88,108.98,31999.0,106.4354,106.4647,106.3377,106.4354,31999.0
2024-10-02 14:30:00,108.99,109.26,108.98,109.26,40054.0,106.4451,106.7088,106.4354,106.7088,40054.0
2024-10-02 14:35:00,109.25,109.37,109.2,109.33,21339.0,106.6991,106.8163,106.6502,106.7772,21339.0
2024-10-02 14:40:00,109.33,109.39,109.27,109.35,52334.0,106.7772,106.8358,106.7186,106.7967,52334.0
2024-10-02 14:45:00,109.37,109.54,109.35,109.49,56357.0,106.8163,106.9823,106.7967,106.9335,56357.0
2024-10-02 14:50:00,109.5,109.7,109.48,109.7,34723.0,106.9432,107.1386,106.9237,107.1386,34723.0
2024-10-02 14:55:00,109.7,109.8,109.63,109.66,35979.0,107.1386,107.2362,107.0702,107.0995,35979.0
2024-10-02 15:00:00,109.68,109.71,109.55,109.58,38650.0,107.119,107.1483,106.9921,107.0214,38650.0
2024-10-02 15:05:00,109.58,109.76,109.53,109.74,42476.0,107.0214,107.1972,106.9725,107.1776,42476.0
2024-10-02 15:10:00,109.75,109.83,109.74,109.77,20945.0,107.1874,107.2655,107.1776,107.2069,20945.0
2024-10-02 15:15:00,109.76,109.89,109.69,109.88,32672.0,107.1972,107.3241,107.1288,107.3144,32672.0
2024-10-02 15:20:00,109.88,109.95,109.84,109.92,36693.0,107.3144,107.3827,107.2753,107.3534,36693.0
2024-10-02 15:25:00,109.92,110.03,109.86,110.01,30432.0,107.3534,107.4609,107.2948,107.4413,30432.0
2024-10-02 15:30:00,110.0,110.26,109.99,110.25,42140.0,107.4316,107.6855,107.4218,107.6757,42140.0
2024-10-02 15:35:00,110.24,110.31,110.17,110.23,35924.0,107.666,107.7343,107.5976,107.6562,35924.0
2024-10-02 15:40:00,110.23,110.36,110.22,110.27,46893.0,107.6562,107.7832,107.6464,107.6953,46893.0
2024-10-02 15:45:00,110.27,110.33,110.11,110.23,56703.0,107.6953,107.7539,107.539,107.6562,56703.0
2024-10-02 15:50:00,110.23,110.44,110.17,110.21,114951.0,107.6562,107.8613,107.5976,107.6367,114951.0
2024-10-02 15:55:00,110.22,110.4,110.22,110.35,436249.0,107.6464,107.8222,107.6464,107.7734,436249.0
2024-10-03 09:30:00,110.7,110.91,110.02,110.39,126774.0,108.1152,108.3203,107.4511,107.8125,126774.0
2024-10-03 09:35:00,110.4,110.74,110.27,110.66,116334.0,107.8222,108.1543,107.6953,108.0762,116334.0
2024-10-03 09:40:00,110.63,110.75,110.32,110.34,221860.0,108.0469,108.1641,107.7441,107.7636,221860.0
2024-10-03 09:45:00,110.32,110.5,109.99,110.11,98134.0,107.7441,107.9199,107.4218,107.539,98134.0
2024-10-03 09:50:00,110.13,110.96,110.05,110.82,210573.0,107.5585,108.3692,107.4804,108.2324,210573.0
2024-10-03 09:55:00,110.86,110.89,110.45,110.51,101941.0,108.2715,108.3008,107.8711,107.9297,101941.0
2024-10-03 10:00:00,110.55,110.98,110.52,110.98,92441.0,107.9687,108.3887,107.9394,108.3887,92441.0
2024-10-03 10:05:00,110.98,111.35,110.97,111.16,90450.0,108.3887,108.75,108.3789,108.5645,90450.0
2024-10-03 10:10:00,111.19,112.13,111.19,111.99,110453.0,108.5938,109.5118,108.5938,109.3751,110453.0
2024-10-03 10:15:00,112.05,112.33,111.91,112.29,67321.0,109.4337,109.7072,109.297,109.6681,67321.0
2024-10-03 10:20:00,112.32,112.51,111.89,111.97,28998.0,109.6974,109.883,109.2774,109.3556,28998.0
2024-10-03 10:25:00,111.92,112.2,111.72,112.07,28279.0,109.3067,109.5802,109.1114,109.4532,28279.0
2024-10-03 10:30:00,112.11,112.23,111.95,112.06,36510.0,109.4923,109.6095,109.336,109.4435,36510.0
2024-10-03 10:35:00,112.05,112.16,111.77,112.03,40357.0,109.4337,109.5411,109.1602,109.4142,40357.0
2024-10-03 10:40:00,111.98,112.02,111.8,111.96,18288.0,109.3653,109.4044,109.1895,109.3458,18288.0
2024-10-03 10:45:00,111.91,112.05,111.9,111.95,20877.0,109.297,109.4337,109.2872,109.336,20877.0
2024-10-03 10:50:00,111.96,112.07,111.72,111.76,25188.0,109.3458,109.4532,109.1114,109.1505,25188.0
2024-10-03 10:55:00,111.76,111.88,111.52,111.52,28004.0,109.1505,109.2677,108.9161,108.9161,28004.0
2024-10-03 11:00:00,111.55,111.55,111.17,111.2,31151.0,108.9454,108.9454,108.5742,108.6035,31151.0
2024-10-03 11:05:00,111.19,111.29,110.9,110.98,75324.0,108.5938,108.6914,108.3106,108.3887,75324.0
2024-10-03 11:10:00,110.99,111.36,110.92,111.36,133533.0,108.3984,108.7598,108.3301,108.7598,133533.0
2024-10-03 11:15:00,111.37,111.4,110.99,111.02,74585.0,108.7696,108.7989,108.3984,108.4277,74585.0
2024-10-03 11:20:00,110.98,111.03,110.86,110.94,37228.0,108.3887,108.4375,108.2715,108.3496,37228.0
2024-10-03 11:25:00,110.95,111.04,110.88,111.01,36838.0,108.3594,108.4473,108.291,108.418,36838.0
2024-10-03 11:30:00,111.01,111.01,110.87,110.95,41095.0,108.418,108.418,108.2813,108.3594,41095.0
2024-10-03 11:35:00,110.97,111.16,110.87,110.92,51608.0,108.3789,108.5645,108.2813,108.3301,51608.0
2024-10-03 11:40:00,110.92,111.03,110.87,110.87,34876.0,108.3301,108.4375,108.2813,108.2813,34876.0
2024-10-03 11:45:00,110.88,111.02,110.86,110.94,30284.0,108.291,108.4277,108.2715,108.3496,30284.0
2024-10-03 11:50:00,110.96,111.12,110.96,111.09,36847.0,108.3692,108.5254,108.3692,108.4961,36847.0
2024-10-03 11:55:00,111.07,111.22,111.05,111.19,23987.0,108.4766,108.6231,108.457,108.5938,23987.0
2024-10-03 12:00:00,111.2,111.57,111.17,111.56,42053.0,108.6035,108.9649,108.5742,108.9551,42053.0
2024-10-03 12:05:00,111.58,111.96,111.58,111.96,50862.0,108.9747,109.3458,108.9747,109.3458,50862.0
2024-10-03 12:10:00,111.97,112.04,111.86,111.86,60272.0,109.3556,109.4239,109.2481,109.2481,60272.0
2024-10-03 12:15:00,111.85,112.02,111.81,111.98,23736.0,109.2384,109.4044,109.1993,109.3653,23736.0
2024-10-03 12:20:00,111.99,112.0,111.67,111.7,44311.0,109.3751,109.3849,109.0626,109.0919,44311.0
2024-10-03 12:25:00,111.71,111.71,111.59,111.7,19778.0,109.1016,109.1016,108.9844,109.0919,19778.0
2024-10-03 12:30:00,111.7,111.75,111.64,111.72,18136.0,109.0919,109.1407,109.0333,109.1114,18136.0
2024-10-03 12:35:00,111.72,112.02,111.68,112.02,39847.0,109.1114,109.4044,109.0723,109.4044,39847.0
2024-10-03 12:40:00,112.02,112.04,111.93,111.94,88504.0,109.4044,109.4239,109.3165,109.3263,88504.0
2024-10-03 12:45:00,111.93,111.98,111.82,111.89,20779.0,109.3165,109.3653,109.2091,109.2774,20779.0
2024-10-03 12:50:00,111.87,112.01,111.86,112.0,19112.0,109.2579,109.3946,109.2481,109.3849,19112.0
2024-10-03 12:55:00,111.99,112.24,111.93,112.14,62885.0,109.3751,109.6193,109.3165,109.5216,62885.0
2024-10-03 13:00:00,112.14,112.17,111.98,111.99,27987.0,109.5216,109.5509,109.3653,109.3751,27987.0
2024-10-03 13:05:00,111.99,112.19,111.99,112.19,46763.0,109.3751,109.5704,109.3751,109.5704,46763.0
2024-10-03 13:10:00,112.16,112.18,111.98,112.07,29693.0,109.5411,109.5607,109.3653,109.4532,29693.0
2024-10-03 13:15:00,112.1,112.15,112.04,112.07,24227.0,109.4825,109.5314,109.4239,109.4532,24227.0
2024-10-03 13:20:00,112.05,112.07,111.89,112.05,45630.0,109.4337,109.4532,109.2774,109.4337,45630.0
2024-10-03 13:25:00,112.04,112.05,111.62,111.74,41392.0,109.4239,109.4337,109.0137,109.1309,41392.0
2024-10-03 13:30:00,111.73,112.0,111.71,111.98,45353.0,109.1212,109.3849,109.1016,109.3653,45353.0
2024-10-03 13:35:00,111.97,111.98,111.86,111.92,36920.0,109.3556,109.3653,109.2481,109.3067,36920.0
2024-10-03 13:40:00,111.92,111.97,111.8,111.8,26203.0,109.3067,109.3556,109.1895,109.1895,26203.0
2024-10-03 13:45:00,111.79,111.82,111.65,111.72,35535.0,109.1798,109.2091,109.043,109.1114,35535.0
2024-10-03 13:50:00,111.71,111.87,111.7,111.77,24575.0,109.1016,109.2579,109.0919,109.1602,24575.0
2024-10-03 13:55:00,111.78,112.06,111.78,112.05,22906.0,109.17,109.4435,109.17,109.4337,22906.0
2024-10-03 14:00:00,112.03,112.03,111.87,111.97,30999.0,109.4142,109.4142,109.2579,109.3556,30999.0
2024-10-03 14:05:00,111.97,112.03,111.92,111.99,29095.0,109.3556,109.4142,109.3067,109.3751,29095.0
2024-10-03 14:10:00,112.0,112.29,111.95,112.23,76212.0,109.3849,109.6681,109.336,109.6095,76212.0
2024-10-03 14:15:00,112.22,112.3,112.16,112.18,30985.0,109.5997,109.6779,109.5411,109.5607,30985.0
2024-10-03 14:20:00,112.17,112.2,112.04,112.13,27835.0,109.5509,109.5802,109.4239,109.5118,27835.0
2024-10-03 14:25:00,112.12,112.21,112.04,112.12,29519.0,109.5021,109.59,109.4239,109.5021,29519.0
2024-10-03 14:30:00,112.13,112.18,112.05,112.15,19996.0,109.5118,109.5607,109.4337,109.5314,19996.0
2024-10-03 14:35:00,112.15,112.19,112.0,112.0,25531.0,109.5314,109.5704,109.3849,109.3849,25531.0
2024-10-03 14:40:00,112.0,112.15,111.98,112.15,38143.0,109.3849,109.5314,109.3653,109.5314,38143.0
2024-10-03 14:45:00,112.14,112.24,112.13,112.21,30762.0,109.5216,109.6193,109.5118,109.59,30762.0
2024-10-03 14:50:00,112.21,112.27,112.16,112.2,23073.0,109.59,109.6486,109.5411,109.5802,23073.0
2024-10-03 14:55:00,112.19,112.31,112.18,112.23,30272.0,109.5704,109.6876,109.5607,109.6095,30272.0
2024-10-03 15:00:00,112.23,112.23,112.1,112.16,43712.0,109.6095,109.6095,109.4825,109.5411,43712.0
2024-10-03 15:05:00,112.17,112.24,112.14,112.2,39356.0,109.5509,109.6193,109.5216,109.5802,39356.0
2024-10-03 15:10:00,112.2,112.26,112.16,112.16,31073.0,109.5802,109.6388,109.5411,109.5411,31073.0
2024-10-03 15:15:00,112.16,112.25,112.12,112.2,34607.0,109.5411,109.629,109.5021,109.5802,34607.0
2024-10-03 15:20:00,112.21,112.43,112.2,112.41,44251.0,109.59,109.8048,109.5802,109.7853,44251.0
2024-10-03 15:25:00,112.42,112.48,112.4,112.43,53035.0,109.7951,109.8537,109.7755,109.8048,53035.0
2024-10-03 15:30:00,112.43,112.43,112.23,112.24,53874.0,109.8048,109.8048,109.6095,109.6193,53874.0
2024-10-03 15:35:00,112.23,112.26,112.16,112.17,37518.0,109.6095,109.6388,109.5411,109.5509,37518.0
2024-10-03 15:40:00,112.16,112.17,111.9,112.01,62972.0,109.5411,109.5509,109.2872,109.3946,62972.0
2024-10-03 15:45:00,112.0,112.24,112.0,112.11,70172.0,109.3849,109.6193,109.3849,109.4923,70172.0
2024-10-03 15:50:00,112.12,112.31,112.05,112.31,149746.0,109.5021,109.6876,109.4337,109.6876,149746.0
2024-10-03 15:55:00,112.33,112.5,112.3,112.39,418408.0,109.7072,109.8732,109.6779,109.7658,418408.0
2024-10-04 09:30:00,113.57,113.8,112.68,112.75,318714.0,110.9182,111.1428,110.049,110.1174,318714.0
2024-10-04 09:35:00,112.79,112.8,112.05,112.22,83152.0,110.1564,110.1662,109.4337,109.5997,83152.0
2024-10-04 09:40:00,112.26,112.89,112.23,112.89,92654.0,109.6388,110.2541,109.6095,110.2541,92654.0
2024-10-04 09:45:00,112.92,113.19,112.81,112.91,45288.0,110.2834,110.5471,110.176,110.2736,45288.0
2024-10-04 09:50:00,112.94,113.14,112.75,112.75,32945.0,110.3029,110.4982,110.1174,110.1174,32945.0
2024-10-04 09:55:00,112.74,113.04,112.74,112.82,25385.0,110.1076,110.4006,110.1076,110.1857,25385.0
2024-10-04 10:00:00,112.85,113.08,112.74,113.08,143685.0,110.215,110.4396,110.1076,110.4396,143685.0
2024-10-04 10:05:00,113.1,113.26,113.0,113.09,53842.0,110.4592,110.6154,110.3615,110.4494,53842.0
2024-10-04 10:10:00,113.08,113.12,112.86,113.1,35053.0,110.4396,110.4787,110.2248,110.4592,35053.0
2024-10-04 10:15:00,113.07,113.34,113.02,113.14,42626.0,110.4299,110.6936,110.3811,110.4982,42626.0
2024-10-04 10:20:00,113.15,113.19,112.89,112.93,67710.0,110.508,110.5471,110.2541,110.2932,67710.0
2024-10-04 10:25:00,112.95,113.26,112.95,113.09,57767.0,110.3127,110.6154,110.3127,110.4494,57767.0
2024-10-04 10:30:00,113.1,113.2,112.6,112.63,123297.0,110.4592,110.5568,109.9709,110.0002,123297.0
2024-10-04 10:35:00,112.61,112.87,112.54,112.86,34751.0,109.9806,110.2346,109.9123,110.2248,34751.0
2024-10-04 10:40:00,112.87,113.15,112.86,113.12,21190.0,110.2346,110.508,110.2248,110.4787,21190.0
2024-10-04 10:45:00,113.12,113.3,113.09,113.24,48483.0,110.4787,110.6545,110.4494,110.5959,48483.0
2024-10-04 10:50:00,113.22,113.23,113.05,113.15,16434.0,110.5764,110.5861,110.4103,110.508,16434.0
2024-10-04 10:55:00,113.16,113.21,113.1,113.14,28906.0,110.5178,110.5666,110.4592,110.4982,28906.0
2024-10-04 11:00:00,113.13,113.22,113.03,113.2,33790.0,110.4885,110.5764,110.3908,110.5568,33790.0
2024-10-04 11:05:00,113.22,113.6,113.22,113.53,51922.0,110.5764,110.9475,110.5764,110.8791,51922.0
2024-10-04 11:10:00,113.54,113.57,113.43,113.48,18147.0,110.8889,110.9182,110.7815,110.8303,18147.0
2024-10-04 11:15:00,113.43,113.44,113.25,113.44,70960.0,110.7815,110.7912,110.6057,110.7912,70960.0
2024-10-04 11:20:00,113.46,113.46,113.11,113.11,116013.0,110.8108,110.8108,110.4689,110.4689,116013.0
2024-10-04 11:25:00,113.05,113.23,112.99,113.23,33024.0,110.4103,110.5861,110.3518,110.5861,33024.0
2024-10-04 11:30:00,113.22,113.38,113.15,113.33,32661.0,110.5764,110.7326,110.508,110.6838,32661.0
2024-10-04 11:35:00,113.3,113.41,113.28,113.36,19356.0,110.6545,110.7619,110.635,110.7131,19356.0
2024-10-04 11:40:00,113.36,113.53,113.28,113.42,35899.0,110.7131,110.8791,110.635,110.7717,35899.0
2024-10-04 11:45:00,113.42,113.48,113.38,113.39,16336.0,110.7717,110.8303,110.7326,110.7424,16336.0
2024-10-04 11:50:00,113.4,113.4,113.26,113.38,34025.0,110.7522,110.7522,110.6154,110.7326,34025.0
2024-10-04 11:55:00,113.37,113.45,113.31,113.45,27663.0,110.7229,110.801,110.6643,110.801,27663.0
2024-10-04 12:00:00,113.46,113.59,113.45,113.58,30039.0,110.8108,110.9377,110.801,110.928,30039.0
2024-10-04 12:05:00,113.59,113.63,113.55,113.62,32035.0,110.9377,110.9768,110.8987,110.967,32035.0
2024-10-04 12:10:00,113.63,113.83,113.6,113.82,43176.0,110.9768,111.1721,110.9475,111.1624,43176.0
2024-10-04 12:15:00,113.82,113.85,113.78,113.84,49512.0,111.1624,111.1917,111.1233,111.1819,49512.0
2024-10-04 12:20:00,113.84,114.07,113.79,114.03,96672.0,111.1819,111.4065,111.1331,111.3675,96672.0
2024-10-04 12:25:00,114.04,114.09,113.88,114.0,49101.0,111.3772,111.4261,111.221,111.3382,49101.0
2024-10-04 12:30:00,114.01,114.05,113.96,114.01,28326.0,111.3479,111.387,111.2991,111.3479,28326.0
2024-10-04 12:35:00,114.01,114.15,113.98,114.12,47878.0,111.3479,111.4847,111.3186,111.4554,47878.0
2024-10-04 12:40:00,114.11,114.12,114.0,114.03,16487.0,111.4456,111.4554,111.3382,111.3675,16487.0
2024-10-04 12:45:00,114.03,114.07,113.95,114.0,18062.0,111.3675,111.4065,111.2893,111.3382,18062.0
2024-10-04 12:50:00,114.01,114.12,114.0,114.04,18779.0,111.3479,111.4554,111.3382,111.3772,18779.0
2024-10-04 12:55:00,114.04,114.07,113.98,113.99,18784.0,111.3772,111.4065,111.3186,111.3284,18784.0
2024-10-04 13:00:00,114.0,114.24,113.99,114.24,27813.0,111.3382,111.5726,111.3284,111.5726,27813.0
2024-10-04 13:05:00,114.25,114.28,114.04,114.09,32735.0,111.5823,111.6116,111.3772,111.4261,32735.0
2024-10-04 13:10:00,114.11,114.2,114.1,114.16,18899.0,111.4456,111.5335,111.4358,111.4944,18899.0
2024-10-04 13:15:00,114.15,114.24,114.11,114.23,19241.0,111.4847,111.5726,111.4456,111.5628,19241.0
2024-10-04 13:20:00,114.24,114.3,114.18,114.25,19421.0,111.5726,111.6312,111.514,111.5823,19421.0
2024-10-04 13:25:00,114.25,114.3,114.21,114.21,20266.0,111.5823,111.6312,111.5433,111.5433,20266.0
2024-10-04 13:30:00,114.2,114.21,113.99,113.99,38400.0,111.5335,111.5433,111.3284,111.3284,38400.0
2024-10-04 13:35:00,114.0,114.04,113.89,113.92,35202.0,111.3382,111.3772,111.2307,111.26,35202.0
2024-10-04 13:40:00,113.92,114.03,113.81,114.0,33140.0,111.26,111.3675,111.1526,111.3382,33140.0
2024-10-04 13:45:00,113.99,113.99,113.87,113.87,26840.0,111.3284,111.3284,111.2112,111.2112,26840.0
2024-10-04 13:50:00,113.86,114.04,113.85,114.04,31787.0,111.2014,111.3772,111.1917,111.3772,31787.0
2024-10-04 13:55:00,114.04,114.05,113.93,113.94,26354.0,111.3772,111.387,111.2698,111.2796,26354.0
2024-10-04 14:00:00,113.95,114.07,113.91,114.06,34831.0,111.2893,111.4065,111.2503,111.3968,34831.0
2024-10-04 14:05:00,114.06,114.09,113.94,113.96,15291.0,111.3968,111.4261,111.2796,111.2991,15291.0
2024-10-04 14:10:00,113.97,114.12,113.93,113.93,20352.0,111.3089,111.4554,111.2698,111.2698,20352.0
2024-10-04 14:15:00,113.93,114.01,113.84,113.92,25248.0,111.2698,111.3479,111.1819,111.26,25248.0
2024-10-04 14:20:00,113.93,113.95,113.5,113.53,37639.0,111.2698,111.2893,110.8498,110.8791,37639.0
2024-10-04 14:25:00,113.54,113.64,113.35,113.37,49010.0,110.8889,110.9866,110.7033,110.7229,49010.0
2024-10-04 14:30:00,113.32,113.59,113.31,113.5,46868.0,110.674,110.9377,110.6643,110.8498,46868.0
2024-10-04 14:35:00,113.47,113.52,113.2,113.22,116124.0,110.8205,110.8694,110.5568,110.5764,116124.0
2024-10-04 14:40:00,113.23,113.35,113.21,113.31,37888.0,110.5861,110.7033,110.5666,110.6643,37888.0
2024-10-04 14:45:00,113.31,113.4,113.28,113.38,24734.0,110.6643,110.7522,110.635,110.7326,24734.0
2024-10-04 14:50:00,113.39,113.68,113.39,113.62,18169.0,110.7424,111.0256,110.7424,110.967,18169.0
2024-10-04 14:55:00,113.63,113.68,113.59,113.64,19851.0,110.9768,111.0256,110.9377,110.9866,19851.0
2024-10-04 15:00:00,113.63,113.69,113.56,113.63,29728.0,110.9768,111.0354,110.9084,110.9768,29728.0
2024-10-04 15:05:00,113.64,113.78,113.55,113.58,62270.0,110.9866,111.1233,110.8987,110.928,62270.0
2024-10-04 15:10:00,113.58,113.69,113.55,113.59,58067.0,110.928,111.0354,110.8987,110.9377,58067.0
2024-10-04 15:15:00,113.58,113.58,113.43,113.47,32459.0,110.928,110.928,110.7815,110.8205,32459.0
2024-10-04 15:20:00,113.47,113.54,113.33,113.52,39058.0,110.8205,110.8889,110.6838,110.8694,39058.0
2024-10-04 15:25:00,113.53,113.64,113.5,113.59,29910.0,110.8791,110.9866,110.8498,110.9377,29910.0
2024-10-04 15:30:00,113.59,113.9,113.59,113.88,81886.0,110.9377,111.2405,110.9377,111.221,81886.0
2024-10-04 15:35:00,113.87,114.03,113.83,114.01,104308.0,111.2112,111.3675,111.1721,111.3479,104308.0
2024-10-04 15:40:00,114.01,114.17,114.0,114.17,96317.0,111.3479,111.5042,111.3382,111.5042,96317.0
2024-10-04 15:45:00,114.17,114.24,114.03,114.2,204858.0,111.5042,111.5726,111.3675,111.5335,204858.0
2024-10-04 15:50:00,114.21,114.43,114.21,114.41,253771.0,111.5433,111.7581,111.5433,111.7386,253771.0
2024-10-04 15:55:00,114.4,114.63,114.36,114.52,545274.0,111.7288,111.9535,111.6898,111.846,545274.0
2024-10-07 09:30:00,114.94,115.35,114.82,115.09,107866.0,112.2562,112.6566,112.139,112.4027,107866.0
2024-10-07 09:35:00,115.03,115.38,115.03,115.26,42329.0,112.3441,112.6859,112.3441,112.5687,42329.0
2024-10-07 09:40:00,115.26,115.7,115.1,115.53,59141.0,112.5687,112.9985,112.4125,112.8324,59141.0
2024-10-07 09:45:00,115.56,116.05,115.53,116.02,52110.0,112.8617,113.3403,112.8324,113.311,52110.0
2024-10-07 09:50:00,116.03,116.08,115.49,115.65,46069.0,113.3208,113.3696,112.7934,112.9496,46069.0
2024-10-07 09:55:00,115.63,115.84,115.31,115.36,38502.0,112.9301,113.1352,112.6176,112.6664,38502.0
2024-10-07 10:00:00,115.36,115.63,115.17,115.44,51537.0,112.6664,112.9301,112.4808,112.7445,51537.0
2024-10-07 10:05:00,115.46,115.59,115.21,115.32,44357.0,112.7641,112.891,112.5199,112.6273,44357.0
2024-10-07 10:10:00,115.34,115.35,115.14,115.25,34940.0,112.6469,112.6566,112.4515,112.559,34940.0
2024-10-07 10:15:00,115.23,115.23,115.0,115.0,35593.0,112.5394,112.5394,112.3148,112.3148,35593.0
2024-10-07 10:20:00,114.98,115.01,114.68,114.68,21954.0,112.2953,112.3246,112.0023,112.0023,21954.0
2024-10-07 10:25:00,114.69,114.81,114.63,114.64,29688.0,112.0121,112.1293,111.9535,111.9632,29688.0
2024-10-07 10:30:00,114.64,114.64,114.44,114.53,23899.0,111.9632,111.9632,111.7679,111.8558,23899.0
2024-10-07 10:35:00,114.55,114.72,114.5,114.55,31970.0,111.8753,112.0414,111.8265,111.8753,31970.0
2024-10-07 10:40:00,114.57,115.02,114.55,115.0,26063.0,111.8949,112.3344,111.8753,112.3148,26063.0
2024-10-07 10:45:00,114.99,115.15,114.96,115.04,32004.0,112.3051,112.4613,112.2758,112.3539,32004.0
2024-10-07 10:50:00,115.06,115.15,114.87,114.88,21319.0,112.3734,112.4613,112.1879,112.1976,21319.0
2024-10-07 10:55:00,114.88,114.88,114.65,114.66,31961.0,112.1976,112.1976,111.973,111.9828,31961.0
2024-10-07 11:00:00,114.66,115.02,114.63,114.79,34022.0,111.9828,112.3344,111.9535,112.1097,34022.0
2024-10-07 11:05:00,114.85,114.91,114.72,114.72,18865.0,112.1683,112.2269,112.0414,112.0414,18865.0
2024-10-07 11:10:00,114.73,114.81,114.62,114.77,31058.0,112.0511,112.1293,111.9437,112.0902,31058.0
2024-10-07 11:15:00,114.75,114.85,114.66,114.83,15711.0,112.0707,112.1683,111.9828,112.1488,15711.0
2024-10-07 11:20:00,114.83,115.03,114.82,114.97,14979.0,112.1488,112.3441,112.139,112.2855,14979.0
2024-10-07 11:25:00,114.96,115.05,114.93,114.96,21150.0,112.2758,112.3637,112.2465,112.2758,21150.0
2024-10-07 11:30:00,114.98,115.04,114.91,114.99,28928.0,112.2953,112.3539,112.2269,112.3051,28928.0
2024-10-07 11:35:00,114.98,115.12,114.97,115.06,15513.0,112.2953,112.432,112.2855,112.3734,15513.0
2024-10-07 11:40:00,115.04,115.17,115.02,115.12,16566.0,112.3539,112.4808,112.3344,112.432,16566.0
2024-10-07 11:45:00,115.11,115.2,115.02,115.02,17991.0,112.4223,112.5101,112.3344,112.3344,17991.0
2024-10-07 11:50:00,115.02,115.05,114.96,115.01,26522.0,112.3344,112.3637,112.2758,112.3246,26522.0
2024-10-07 11:55:00,115.0,115.13,114.99,115.08,14861.0,112.3148,112.4418,112.3051,112.393,14861.0
2024-10-07 12:00:00,115.08,115.25,115.02,115.03,27753.0,112.393,112.559,112.3344,112.3441,27753.0
2024-10-07 12:05:00,115.02,115.03,114.74,114.79,24054.0,112.3344,112.3441,112.0609,112.1097,24054.0
2024-10-07 12:10:00,114.75,114.8,114.63,114.75,11696.0,112.0707,112.1195,111.9535,112.0707,11696.0
2024-10-07 12:15:00,114.75,114.86,114.72,114.83,19360.0,112.0707,112.1781,112.0414,112.1488,19360.0
2024-10-07 12:20:00,114.82,114.96,114.79,114.96,16303.0,112.139,112.2758,112.1097,112.2758,16303.0
2024-10-07 12:25:00,114.93,114.98,114.89,114.9,12840.0,112.2465,112.2953,112.2074,112.2172,12840.0
2024-10-07 12:30:00,114.91,115.03,114.9,114.98,25718.0,112.2269,112.3441,112.2172,112.2953,25718.0
2024-10-07 12:35:00,115.0,115.0,114.85,114.92,30904.0,112.3148,112.3148,112.1683,112.2367,30904.0
2024-10-07 12:40:00,114.92,114.96,114.86,114.92,16652.0,112.2367,112.2758,112.1781,112.2367,16652.0
2024-10-07 12:45:00,114.92,114.93,114.84,114.91,11133.0,112.2367,112.2465,112.1586,112.2269,11133.0
2024-10-07 12:50:00,114.91,115.01,114.91,114.98,21292.0,112.2269,112.3246,112.2269,112.2953,21292.0
2024-10-07 12:55:00,114.97,115.0,114.88,114.97,24097.0,112.2855,112.3148,112.1976,112.2855,24097.0
2024-10-07 13:00:00,114.97,115.08,114.95,114.99,14866.0,112.2855,112.393,112.266,112.3051,14866.0
2024-10-07 13:05:00,114.99,115.02,114.94,114.99,10139.0,112.3051,112.3344,112.2562,112.3051,10139.0
2024-10-07 13:10:00,115.01,115.09,114.99,115.07,19671.0,112.3246,112.4027,112.3051,112.3832,19671.0
2024-10-07 13:15:00,115.09,115.21,115.08,115.19,16776.0,112.4027,112.5199,112.393,112.5004,16776.0
2024-10-07 13:20:00,115.2,115.24,115.15,115.15,33241.0,112.5101,112.5492,112.4613,112.4613,33241.0
2024-10-07 13:25:00,115.15,115.16,115.06,115.06,14678.0,112.4613,112.4711,112.3734,112.3734,14678.0
2024-10-07 13:30:00,115.06,115.17,115.04,115.15,14477.0,112.3734,112.4808,112.3539,112.4613,14477.0
2024-10-07 13:35:00,115.16,115.2,115.02,115.03,20237.0,112.4711,112.5101,112.3344,112.3441,20237.0
2024-10-07 13:40:00,115.02,115.05,114.97,114.98,16562.0,112.3344,112.3637,112.2855,112.2953,16562.0
2024-10-07 13:45:00,114.98,115.05,114.96,115.0,19213.0,112.2953,112.3637,112.2758,112.3148,19213.0
2024-10-07 13:50:00,114.99,115.01,114.92,114.95,23860.0,112.3051,112.3246,112.2367,112.266,23860.0
2024-10-07 13:55:00,114.94,114.94,114.88,114.89,17499.0,112.2562,112.2562,112.1976,112.2074,17499.0
2024-10-07 14:00:00,114.87,114.87,114.73,114.75,25447.0,112.1879,112.1879,112.0511,112.0707,25447.0
2024-10-07 14:05:00,114.73,114.81,114.7,114.77,50247.0,112.0511,112.1293,112.0218,112.0902,50247.0
2024-10-07 14:10:00,114.76,114.76,114.58,114.62,25258.0,112.0804,112.0804,111.9046,111.9437,25258.0
2024-10-07 14:15:00,114.63,114.69,114.62,114.64,13267.0,111.9535,112.0121,111.9437,111.9632,13267.0
2024-10-07 14:20:00,114.65,114.66,114.53,114.64,22743.0,111.973,111.9828,111.8558,111.9632,22743.0
2024-10-07 14:25:00,114.64,114.83,114.63,114.83,22899.0,111.9632,112.1488,111.9535,112.1488,22899.0
2024-10-07 14:30:00,114.81,115.0,114.57,114.85,58196.0,112.1293,112.3148,111.8949,112.1683,58196.0
2024-10-07 14:35:00,114.85,114.92,114.78,114.86,21164.0,112.1683,112.2367,112.1,112.1781,21164.0
2024-10-07 14:40:00,114.89,114.99,114.87,114.9,48958.0,112.2074,112.3051,112.1879,112.2172,48958.0
2024-10-07 14:45:00,114.92,114.98,114.67,114.78,20498.0,112.2367,112.2953,111.9925,112.1,20498.0
2024-10-07 14:50:00,114.76,114.82,114.68,114.76,22756.0,112.0804,112.139,112.0023,112.0804,22756.0
2024-10-07 14:55:00,114.76,114.91,114.74,114.91,23817.0,112.0804,112.2269,112.0609,112.2269,23817.0
2024-10-07 15:00:00,114.92,115.04,114.88,114.93,27809.0,112.2367,112.3539,112.1976,112.2465,27809.0
2024-10-07 15:05:00,114.93,115.05,114.93,115.02,23387.0,112.2465,112.3637,112.2465,112.3344,23387.0
2024-10-07 15:10:00,115.02,115.19,115.02,115.07,28987.0,112.3344,112.5004,112.3344,112.3832,28987.0
2024-10-07 15:15:00,115.07,115.15,114.94,115.13,21287.0,112.3832,112.4613,112.2562,112.4418,21287.0
2024-10-07 15:20:00,115.12,115.19,115.08,115.11,25651.0,112.432,112.5004,112.393,112.4223,25651.0
2024-10-07 15:25:00,115.12,115.2,115.05,115.05,47318.0,112.432,112.5101,112.3637,112.3637,47318.0
2024-10-07 15:30:00,115.05,115.16,115.02,115.14,51818.0,112.3637,112.4711,112.3344,112.4515,51818.0
2024-10-07 15:35:00,115.14,115.14,114.88,114.93,53413.0,112.4515,112.4515,112.1976,112.2465,53413.0
2024-10-07 15:40:00,114.93,114.93,114.65,114.72,52073.0,112.2465,112.2465,111.973,112.0414,52073.0
2024-10-07 15:45:00,114.71,114.82,114.69,114.78,87898.0,112.0316,112.139,112.0121,112.1,87898.0
2024-10-07 15:50:00,114.79,114.94,114.64,114.88,86659.0,112.1097,112.2562,111.9632,112.1976,86659.0
2024-10-07 15:55:00,114.87,114.88,114.59,114.72,307644.0,112.1879,112.1976,111.9144,112.0414,307644.0
2024-10-08 09:30:00,112.74,112.92,111.79,111.92,236576.0,110.1076,110.2834,109.1798,109.3067,236576.0
2024-10-08 09:35:00,111.93,111.98,111.58,111.93,83190.0,109.3165,109.3653,108.9747,109.3165,83190.0
2024-10-08 09:40:00,111.92,111.98,110.94,111.07,87082.0,109.3067,109.3653,108.3496,108.4766,87082.0
2024-10-08 09:45:00,111.1,111.28,110.68,111.25,48159.0,108.5059,108.6817,108.0957,108.6524,48159.0
2024-10-08 09:50:00,111.27,111.29,110.46,110.77,53501.0,108.6719,108.6914,107.8808,108.1836,53501.0
2024-10-08 09:55:00,110.76,111.08,110.68,111.02,88844.0,108.1738,108.4863,108.0957,108.4277,88844.0
2024-10-08 10:00:00,110.99,111.07,110.84,111.02,22755.0,108.3984,108.4766,108.252,108.4277,22755.0
2024-10-08 10:05:00,111.04,111.06,110.74,111.05,52435.0,108.4473,108.4668,108.1543,108.457,52435.0
2024-10-08 10:10:00,111.05,111.28,110.97,111.17,38264.0,108.457,108.6817,108.3789,108.5742,38264.0
2024-10-08 10:15:00,111.19,111.29,110.98,111.11,59424.0,108.5938,108.6914,108.3887,108.5156,59424.0
2024-10-08 10:20:00,111.13,111.43,111.0,111.04,35349.0,108.5352,108.8282,108.4082,108.4473,35349.0
2024-10-08 10:25:00,111.06,111.09,110.71,110.75,55096.0,108.4668,108.4961,108.125,108.1641,55096.0
2024-10-08 10:30:00,110.74,110.9,110.63,110.69,38791.0,108.1543,108.3106,108.0469,108.1055,38791.0
2024-10-08 10:35:00,110.62,110.91,110.61,110.84,24312.0,108.0371,108.3203,108.0273,108.252,24312.0
2024-10-08 10:40:00,110.84,110.91,110.5,110.77,39630.0,108.252,108.3203,107.9199,108.1836,39630.0
2024-10-08 10:45:00,110.8,111.0,110.7,110.72,21222.0,108.2129,108.4082,108.1152,108.1348,21222.0
2024-10-08 10:50:00,110.72,110.72,110.43,110.45,74225.0,108.1348,108.1348,107.8515,107.8711,74225.0
2024-10-08 10:55:00,110.45,110.62,110.36,110.61,25766.0,107.8711,108.0371,107.7832,108.0273,25766.0
2024-10-08 11:00:00,110.64,110.74,110.36,110.46,65903.0,108.0566,108.1543,107.7832,107.8808,65903.0
2024-10-08 11:05:00,110.48,110.55,110.39,110.5,39819.0,107.9004,107.9687,107.8125,107.9199,39819.0
2024-10-08 11:10:00,110.5,110.7,110.47,110.5,175048.0,107.9199,108.1152,107.8906,107.9199,175048.0
2024-10-08 11:15:00,110.49,110.5,110.27,110.29,46409.0,107.9101,107.9199,107.6953,107.7148,46409.0
2024-10-08 11:20:00,110.31,110.33,110.16,110.22,59991.0,107.7343,107.7539,107.5878,107.6464,59991.0
2024-10-08 11:25:00,110.23,110.42,110.18,110.39,41933.0,107.6562,107.8418,107.6074,107.8125,41933.0
2024-10-08 11:30:00,110.38,110.52,110.33,110.49,40577.0,107.8027,107.9394,107.7539,107.9101,40577.0
2024-10-08 11:35:00,110.5,110.6,110.48,110.54,41427.0,107.9199,108.0176,107.9004,107.959,41427.0
2024-10-08 11:40:00,110.54,110.57,110.37,110.57,45298.0,107.959,107.9883,107.7929,107.9883,45298.0
2024-10-08 11:45:00,110.55,110.55,110.3,110.33,34424.0,107.9687,107.9687,107.7246,107.7539,34424.0
2024-10-08 11:50:00,110.32,110.52,110.21,110.48,22520.0,107.7441,107.9394,107.6367,107.9004,22520.0
2024-10-08 11:55:00,110.48,110.49,110.39,110.47,26003.0,107.9004,107.9101,107.8125,107.8906,26003.0
2024-10-08 12:00:00,110.49,110.66,110.48,110.59,52137.0,107.9101,108.0762,107.9004,108.0078,52137.0
2024-10-08 12:05:00,110.61,110.62,110.46,110.62,26929.0,108.0273,108.0371,107.8808,108.0371,26929.0
2024-10-08 12:10:00,110.63,110.72,110.59,110.66,16698.0,108.0469,108.1348,108.0078,108.0762,16698.0
2024-10-08 12:15:00,110.65,110.65,110.36,110.4,51738.0,108.0664,108.0664,107.7832,107.8222,51738.0
2024-10-08 12:20:00,110.41,110.6,110.41,110.59,52334.0,107.832,108.0176,107.832,108.0078,52334.0
2024-10-08 12:25:00,110.58,110.58,110.48,110.57,17588.0,107.998,107.998,107.9004,107.9883,17588.0
2024-10-08 12:30:00,110.59,110.59,110.38,110.43,36355.0,108.0078,108.0078,107.8027,107.8515,36355.0
2024-10-08 12:35:00,110.43,110.46,110.3,110.37,23205.0,107.8515,107.8808,107.7246,107.7929,23205.0
2024-10-08 12:40:00,110.39,110.65,110.38,110.59,20251.0,107.8125,108.0664,107.8027,108.0078,20251.0
2024-10-08 12:45:00,110.6,110.67,110.57,110.63,24067.0,108.0176,108.0859,107.9883,108.0469,24067.0
2024-10-08 12:50:00,110.62,110.8,110.62,110.79,23591.0,108.0371,108.2129,108.0371,108.2031,23591.0
2024-10-08 12:55:00,110.8,110.89,110.77,110.82,22003.0,108.2129,108.3008,108.1836,108.2324,22003.0
2024-10-08 13:00:00,110.83,111.02,110.76,111.02,12213.0,108.2422,108.4277,108.1738,108.4277,12213.0
2024-10-08 13:05:00,110.99,111.69,110.98,111.66,39987.0,108.3984,109.0821,108.3887,109.0528,39987.0
2024-10-08 13:10:00,111.64,111.64,111.12,111.14,46060.0,109.0333,109.0333,108.5254,108.5449,46060.0
2024-10-08 13:15:00,111.18,111.42,111.11,111.32,18794.0,108.584,108.8184,108.5156,108.7207,18794.0
2024-10-08 13:20:00,111.33,111.57,111.27,111.56,22090.0,108.7305,108.9649,108.6719,108.9551,22090.0
2024-10-08 13:25:00,111.53,111.63,111.5,111.56,25852.0,108.9258,109.0235,108.8965,108.9551,25852.0
2024-10-08 13:30:00,111.56,111.68,111.52,111.55,17491.0,108.9551,109.0723,108.9161,108.9454,17491.0
2024-10-08 13:35:00,111.55,111.55,111.29,111.31,19219.0,108.9454,108.9454,108.6914,108.711,19219.0
2024-10-08 13:40:00,111.31,111.5,111.28,111.49,12566.0,108.711,108.8965,108.6817,108.8868,12566.0
2024-10-08 13:45:00,111.49,111.52,111.37,111.42,18525.0,108.8868,108.9161,108.7696,108.8184,18525.0
2024-10-08 13:50:00,111.42,111.42,111.21,111.21,17797.0,108.8184,108.8184,108.6133,108.6133,17797.0
2024-10-08 13:55:00,111.21,111.26,111.03,111.05,21304.0,108.6133,108.6621,108.4375,108.457,21304.0
2024-10-08 14:00:00,111.05,111.07,110.89,110.91,33726.0,108.457,108.4766,108.3008,108.3203,33726.0
2024-10-08 14:05:00,110.92,111.0,110.79,110.92,20516.0,108.3301,108.4082,108.2031,108.3301,20516.0
2024-10-08 14:10:00,110.93,110.94,110.64,110.65,25590.0,108.3399,108.3496,108.0566,108.0664,25590.0
2024-10-08 14:15:00,110.67,110.85,110.67,110.84,18141.0,108.0859,108.2617,108.0859,108.252,18141.0
2024-10-08 14:20:00,110.85,110.9,110.79,110.87,19430.0,108.2617,108.3106,108.2031,108.2813,19430.0
2024-10-08 14:25:00,110.89,110.91,110.76,110.84,20641.0,108.3008,108.3203,108.1738,108.252,20641.0
2024-10-08 14:30:00,110.83,110.96,110.82,110.96,16590.0,108.2422,108.3692,108.2324,108.3692,16590.0
2024-10-08 14:35:00,110.95,111.0,110.87,110.87,22085.0,108.3594,108.4082,108.2813,108.2813,22085.0
2024-10-08 14:40:00,110.86,110.97,110.83,110.86,18846.0,108.2715,108.3789,108.2422,108.2715,18846.0
2024-10-08 14:45:00,110.86,110.94,110.84,110.9,16610.0,108.2715,108.3496,108.252,108.3106,16610.0
2024-10-08 14:50:00,110.92,111.01,110.91,110.95,13210.0,108.3301,108.418,108.3203,108.3594,13210.0
2024-10-08 14:55:00,110.95,110.99,110.84,110.84,19032.0,108.3594,108.3984,108.252,108.252,19032.0
2024-10-08 15:00:00,110.83,110.91,110.67,110.72,25415.0,108.2422,108.3203,108.0859,108.1348,25415.0
2024-10-08 15:05:00,110.72,110.73,110.66,110.72,20886.0,108.1348,108.1445,108.0762,108.1348,20886.0
2024-10-08 15:10:00,110.72,110.76,110.66,110.66,21555.0,108.1348,108.1738,108.0762,108.0762,21555.0
2024-10-08 15:15:00,110.65,110.7,110.56,110.65,30865.0,108.0664,108.1152,107.9785,108.0664,30865.0
2024-10-08 15:20:00,110.65,110.68,110.55,110.67,23579.0,108.0664,108.0957,107.9687,108.0859,23579.0
2024-10-08 15:25:00,110.69,110.75,110.65,110.72,38654.0,108.1055,108.1641,108.0664,108.1348,38654.0
2024-10-08 15:30:00,110.71,110.77,110.58,110.67,46068.0,108.125,108.1836,107.998,108.0859,46068.0
2024-10-08 15:35:00,110.65,110.89,110.57,110.89,35735.0,108.0664,108.3008,107.9883,108.3008,35735.0
2024-10-08 15:40:00,110.89,110.9,110.58,110.6,47773.0,108.3008,108.3106,107.998,108.0176,47773.0
2024-10-08 15:45:00,110.6,110.9,110.6,110.9,53789.0,108.0176,108.3106,108.0176,108.3106,53789.0
2024-10-08 15:50:00,110.89,110.94,110.78,110.94,78656.0,108.3008,108.3496,108.1934,108.3496,78656.0
2024-10-08 15:55:00,110.93,110.98,110.79,110.79,259307.0,108.3399,108.3887,108.2031,108.2031,259307.0
2024-10-09 09:30:00,109.91,110.22,109.68,109.89,62288.0,107.3437,107.6464,107.119,107.3241,62288.0
2024-10-09 09:35:00,109.92,110.5,109.91,110.46,31575.0,107.3534,107.9199,107.3437,107.8808,31575.0
2024-10-09 09:40:00,110.41,110.53,110.31,110.48,21027.0,107.832,107.9492,107.7343,107.9004,21027.0
2024-10-09 09:45:00,110.48,110.7,110.21,110.34,18305.0,107.9004,108.1152,107.6367,107.7636,18305.0
2024-10-09 09:50:00,110.26,110.37,110.03,110.17,23685.0,107.6855,107.7929,107.4609,107.5976,23685.0
2024-10-09 09:55:00,110.21,110.23,109.9,109.95,29550.0,107.6367,107.6562,107.3339,107.3827,29550.0
2024-10-09 10:00:00,109.94,110.14,109.89,109.91,24459.0,107.373,107.5683,107.3241,107.3437,24459.0
2024-10-09 10:05:00,109.95,109.95,109.59,109.95,52871.0,107.3827,107.3827,107.0311,107.3827,52871.0
2024-10-09 10:10:00,109.96,110.07,109.74,109.82,30997.0,107.3925,107.4999,107.1776,107.2558,30997.0
2024-10-09 10:15:00,109.8,109.8,109.56,109.64,26095.0,107.2362,107.2362,107.0018,107.08,26095.0
2024-10-09 10:20:00,109.64,109.74,109.55,109.74,89364.0,107.08,107.1776,106.9921,107.1776,89364.0
2024-10-09 10:25:00,109.74,109.91,109.71,109.9,17618.0,107.1776,107.3437,107.1483,107.3339,17618.0
2024-10-09 10:30:00,109.84,110.3,109.82,109.94,77990.0,107.2753,107.7246,107.2558,107.373,77990.0
2024-10-09 10:35:00,109.92,110.29,109.75,110.25,46317.0,107.3534,107.7148,107.1874,107.6757,46317.0
2024-10-09 10:40:00,110.22,110.53,110.12,110.46,10821.0,107.6464,107.9492,107.5488,107.8808,10821.0
2024-10-09 10:45:00,110.39,110.66,110.39,110.59,13968.0,107.8125,108.0762,107.8125,108.0078,13968.0
2024-10-09 10:50:00,110.58,110.67,110.45,110.6,12659.0,107.998,108.0859,107.8711,108.0176,12659.0
2024-10-09 10:55:00,110.57,110.57,110.3,110.31,26711.0,107.9883,107.9883,107.7246,107.7343,26711.0
2024-10-09 11:00:00,110.36,110.36,110.16,110.34,48783.0,107.7832,107.7832,107.5878,107.7636,48783.0
2024-10-09 11:05:00,110.36,110.56,110.32,110.54,8935.0,107.7832,107.9785,107.7441,107.959,8935.0
2024-10-09 11:10:00,110.54,110.75,110.48,110.74,19079.0,107.959,108.1641,107.9004,108.1543,19079.0
2024-10-09 11:15:00,110.79,110.8,110.53,110.57,15288.0,108.2031,108.2129,107.9492,107.9883,15288.0
2024-10-09 11:20:00,110.61,110.9,110.57,110.9,11036.0,108.0273,108.3106,107.9883,108.3106,11036.0
2024-10-09 11:25:00,110.82,110.91,110.75,110.75,9715.0,108.2324,108.3203,108.1641,108.1641,9715.0
2024-10-09 11:30:00,110.74,110.86,110.71,110.75,12945.0,108.1543,108.2715,108.125,108.1641,12945.0
2024-10-09 11:35:00,110.7,110.84,110.68,110.77,23328.0,108.1152,108.252,108.0957,108.1836,23328.0
2024-10-09 11:40:00,110.77,110.9,110.76,110.89,8887.0,108.1836,108.3106,108.1738,108.3008,8887.0
2024-10-09 11:45:00,110.89,111.0,110.85,110.94,14620.0,108.3008,108.4082,108.2617,108.3496,14620.0
2024-10-09 11:50:00,110.94,110.95,110.53,110.56,8488.0,108.3496,108.3594,107.9492,107.9785,8488.0
2024-10-09 11:55:00,110.52,110.77,110.49,110.77,14129.0,107.9394,108.1836,107.9101,108.1836,14129.0
2024-10-09 12:00:00,110.77,110.84,110.69,110.79,10068.0,108.1836,108.252,108.1055,108.2031,10068.0
2024-10-09 12:05:00,110.85,111.02,110.82,110.88,15280.0,108.2617,108.4277,108.2324,108.291,15280.0
2024-10-09 12:10:00,110.87,110.97,110.84,110.91,5613.0,108.2813,108.3789,108.252,108.3203,5613.0
2024-10-09 12:15:00,110.93,111.07,110.92,111.02,12552.0,108.3399,108.4766,108.3301,108.4277,12552.0
2024-10-09 12:20:00,110.98,111.0,110.87,110.96,12735.0,108.3887,108.4082,108.2813,108.3692,12735.0
2024-10-09 12:25:00,110.98,111.02,110.86,110.86,9628.0,108.3887,108.4277,108.2715,108.2715,9628.0
2024-10-09 12:30:00,110.81,110.82,110.73,110.81,12838.0,108.2227,108.2324,108.1445,108.2227,12838.0
2024-10-09 12:35:00,110.78,110.79,110.61,110.67,10096.0,108.1934,108.2031,108.0273,108.0859,10096.0
2024-10-09 12:40:00,110.64,110.74,110.55,110.73,27490.0,108.0566,108.1543,107.9687,108.1445,27490.0
2024-10-09 12:45:00,110.72,110.81,110.72,110.78,10582.0,108.1348,108.2227,108.1348,108.1934,10582.0
2024-10-09 12:50:00,110.77,110.84,110.76,110.8,10935.0,108.1836,108.252,108.1738,108.2129,10935.0
2024-10-09 12:55:00,110.77,110.91,110.77,110.87,20064.0,108.1836,108.3203,108.1836,108.2813,20064.0
2024-10-09 13:00:00,110.9,110.91,110.77,110.89,11716.0,108.3106,108.3203,108.1836,108.3008,11716.0
2024-10-09 13:05:00,110.89,110.96,110.86,110.9,10539.0,108.3008,108.3692,108.2715,108.3106,10539.0
2024-10-09 13:10:00,110.9,111.06,110.88,111.02,16067.0,108.3106,108.4668,108.291,108.4277,16067.0
2024-10-09 13:15:00,111.02,111.14,111.01,111.14,23622.0,108.4277,108.5449,108.418,108.5449,23622.0
2024-10-09 13:20:00,111.16,111.16,111.09,111.13,14585.0,108.5645,108.5645,108.4961,108.5352,14585.0
2024-10-09 13:25:00,111.16,111.19,111.11,111.16,11459.0,108.5645,108.5938,108.5156,108.5645,11459.0
2024-10-09 13:30:00,111.16,111.18,110.89,111.17,45414.0,108.5645,108.584,108.3008,108.5742,45414.0
2024-10-09 13:35:00,111.17,111.29,111.17,111.22,13019.0,108.5742,108.6914,108.5742,108.6231,13019.0
2024-10-09 13:40:00,111.21,111.24,111.16,111.18,13505.0,108.6133,108.6426,108.5645,108.584,13505.0
2024-10-09 13:45:00,111.18,111.26,111.12,111.23,20377.0,108.584,108.6621,108.5254,108.6328,20377.0
2024-10-09 13:50:00,111.23,111.42,111.23,111.38,17763.0,108.6328,108.8184,108.6328,108.7793,17763.0
2024-10-09 13:55:00,111.4,111.44,111.23,111.3,20536.0,108.7989,108.8379,108.6328,108.7012,20536.0
2024-10-09 14:00:00,111.27,111.37,111.25,111.33,11841.0,108.6719,108.7696,108.6524,108.7305,11841.0
2024-10-09 14:05:00,111.34,111.49,111.33,111.47,26685.0,108.7403,108.8868,108.7305,108.8672,26685.0
2024-10-09 14:10:00,111.46,111.52,111.39,111.42,18896.0,108.8575,108.9161,108.7891,108.8184,18896.0
2024-10-09 14:15:00,111.44,111.46,111.2,111.21,13872.0,108.8379,108.8575,108.6035,108.6133,13872.0
2024-10-09 14:20:00,111.23,111.27,111.17,111.24,22641.0,108.6328,108.6719,108.5742,108.6426,22641.0
2024-10-09 14:25:00,111.26,111.27,111.03,111.03,16114.0,108.6621,108.6719,108.4375,108.4375,16114.0
2024-10-09 14:30:00,111.03,111.15,111.0,111.15,14887.0,108.4375,108.5547,108.4082,108.5547,14887.0
2024-10-09 14:35:00,111.15,111.21,111.1,111.12,29847.0,108.5547,108.6133,108.5059,108.5254,29847.0
2024-10-09 14:40:00,111.1,111.18,111.04,111.04,14188.0,108.5059,108.584,108.4473,108.4473,14188.0
2024-10-09 14:45:00,111.04,111.12,111.02,111.04,28962.0,108.4473,108.5254,108.4277,108.4473,28962.0
2024-10-09 14:50:00,111.03,111.08,110.99,111.01,44478.0,108.4375,108.4863,108.3984,108.418,44478.0
2024-10-09 14:55:00,111.02,111.14,111.01,111.09,15824.0,108.4277,108.5449,108.418,108.4961,15824.0
2024-10-09 15:00:00,111.08,111.15,111.0,111.01,15481.0,108.4863,108.5547,108.4082,108.418,15481.0
2024-10-09 15:05:00,111.01,111.13,110.98,111.13,38795.0,108.418,108.5352,108.3887,108.5352,38795.0
2024-10-09 15:10:00,111.14,111.15,110.94,111.0,24810.0,108.5449,108.5547,108.3496,108.4082,24810.0
2024-10-09 15:15:00,111.0,111.1,110.93,111.06,68303.0,108.4082,108.5059,108.3399,108.4668,68303.0
2024-10-09 15:20:00,111.06,111.2,111.05,111.15,55915.0,108.4668,108.6035,108.457,108.5547,55915.0
2024-10-09 15:25:00,111.15,111.3,111.12,111.29,58308.0,108.5547,108.7012,108.5254,108.6914,58308.0
2024-10-09 15:30:00,111.29,111.36,111.17,111.31,51184.0,108.6914,108.7598,108.5742,108.711,51184.0
2024-10-09 15:35:00,111.31,111.44,111.3,111.35,51925.0,108.711,108.8379,108.7012,108.75,51925.0
2024-10-09 15:40:00,111.35,111.4,111.28,111.35,73369.0,108.75,108.7989,108.6817,108.75,73369.0
2024-10-09 15:45:00,111.34,111.34,111.17,111.22,43718.0,108.7403,108.7403,108.5742,108.6231,43718.0
2024-10-09 15:50:00,111.21,111.24,111.07,111.1,93781.0,108.6133,108.6426,108.4766,108.5059,93781.0
2024-10-09 15:55:00,111.1,111.11,110.94,110.97,254058.0,108.5059,108.5156,108.3496,108.3789,254058.0
2024-10-10 09:30:00,112.08,112.08,111.27,111.66,87700.0,109.463,109.463,108.6719,109.0528,87700.0
2024-10-10 09:35:00,111.75,111.75,111.23,111.27,39113.0,109.1407,109.1407,108.6328,108.6719,39113.0
2024-10-10 09:40:00,111.23,111.26,110.76,110.8,20923.0,108.6328,108.6621,108.1738,108.2129,20923.0
2024-10-10 09:45:00,110.87,111.49,110.86,111.31,28333.0,108.2813,108.8868,108.2715,108.711,28333.0
2024-10-10 09:50:00,111.36,111.87,111.21,111.7,23934.0,108.7598,109.2579,108.6133,109.0919,23934.0
2024-10-10 09:55:00,111.69,111.86,111.57,111.62,19027.0,109.0821,109.2481,108.9649,109.0137,19027.0
2024-10-10 10:00:00,111.68,112.02,111.68,111.78,37513.0,109.0723,109.4044,109.0723,109.17,37513.0
2024-10-10 10:05:00,111.82,111.99,111.71,111.83,25384.0,109.2091,109.3751,109.1016,109.2188,25384.0
2024-10-10 10:10:00,111.81,112.04,111.74,111.98,19085.0,109.1993,109.4239,109.1309,109.3653,19085.0
2024-10-10 10:15:00,111.95,112.34,111.92,112.34,20891.0,109.336,109.7169,109.3067,109.7169,20891.0
2024-10-10 10:20:00,112.34,112.41,112.24,112.35,35888.0,109.7169,109.7853,109.6193,109.7267,35888.0
2024-10-10 10:25:00,112.35,112.42,112.21,112.29,25435.0,109.7267,109.7951,109.59,109.6681,25435.0
2024-10-10 10:30:00,112.29,112.46,112.14,112.43,28387.0,109.6681,109.8341,109.5216,109.8048,28387.0
2024-10-10 10:35:00,112.48,112.8,112.47,112.8,31816.0,109.8537,110.1662,109.8439,110.1662,31816.0
2024-10-10 10:40:00,112.81,112.84,112.65,112.69,21758.0,110.176,110.2053,110.0197,110.0588,21758.0
2024-10-10 10:45:00,112.65,112.65,112.36,112.41,17812.0,110.0197,110.0197,109.7365,109.7853,17812.0
2024-10-10 10:50:00,112.39,112.45,112.2,112.27,21444.0,109.7658,109.8244,109.5802,109.6486,21444.0
2024-10-10 10:55:00,112.25,112.38,112.23,112.28,25865.0,109.629,109.756,109.6095,109.6583,25865.0
2024-10-10 11:00:00,112.28,112.4,112.21,112.33,22216.0,109.6583,109.7755,109.59,109.7072,22216.0
2024-10-10 11:05:00,112.33,112.34,112.05,112.06,11552.0,109.7072,109.7169,109.4337,109.4435,11552.0
2024-10-10 11:10:00,112.08,112.14,111.97,111.97,23937.0,109.463,109.5216,109.3556,109.3556,23937.0
2024-10-10 11:15:00,111.96,112.06,111.94,111.94,23083.0,109.3458,109.4435,109.3263,109.3263,23083.0
2024-10-10 11:20:00,111.93,111.96,111.71,111.75,12580.0,109.3165,109.3458,109.1016,109.1407,12580.0
2024-10-10 11:25:00,111.69,111.81,111.62,111.73,15688.0,109.0821,109.1993,109.0137,109.1212,15688.0
2024-10-10 11:30:00,111.75,111.83,111.67,111.81,9611.0,109.1407,109.2188,109.0626,109.1993,9611.0
2024-10-10 11:35:00,111.82,111.84,111.7,111.79,18234.0,109.2091,109.2286,109.0919,109.1798,18234.0
2024-10-10 11:40:00,111.82,111.92,111.79,111.83,50331.0,109.2091,109.3067,109.1798,109.2188,50331.0
2024-10-10 11:45:00,111.91,112.16,111.91,112.16,21534.0,109.297,109.5411,109.297,109.5411,21534.0
2024-10-10 11:50:00,112.19,112.32,112.15,112.25,14049.0,109.5704,109.6974,109.5314,109.629,14049.0
2024-10-10 11:55:00,112.24,112.29,112.22,112.24,12344.0,109.6193,109.6681,109.5997,109.6193,12344.0
2024-10-10 12:00:00,112.25,112.38,112.23,112.34,18930.0,109.629,109.756,109.6095,109.7169,18930.0
2024-10-10 12:05:00,112.33,112.41,112.22,112.37,12111.0,109.7072,109.7853,109.5997,109.7462,12111.0
2024-10-10 12:10:00,112.37,112.38,112.23,112.3,23272.0,109.7462,109.756,109.6095,109.6779,23272.0
2024-10-10 12:15:00,112.33,112.42,112.33,112.4,12695.0,109.7072,109.7951,109.7072,109.7755,12695.0
2024-10-10 12:20:00,112.4,112.45,112.21,112.26,12475.0,109.7755,109.8244,109.59,109.6388,12475.0
2024-10-10 12:25:00,112.27,112.47,112.26,112.46,16248.0,109.6486,109.8439,109.6388,109.8341,16248.0
2024-10-10 12:30:00,112.44,112.53,112.42,112.51,14553.0,109.8146,109.9025,109.7951,109.883,14553.0
2024-10-10 12:35:00,112.55,112.61,112.49,112.49,13998.0,109.922,109.9806,109.8634,109.8634,13998.0
2024-10-10 12:40:00,112.45,112.45,112.3,112.33,10290.0,109.8244,109.8244,109.6779,109.7072,10290.0
2024-10-10 12:45:00,112.35,112.55,112.35,112.55,15265.0,109.7267,109.922,109.7267,109.922,15265.0
2024-10-10 12:50:00,112.53,112.64,112.52,112.62,6927.0,109.9025,110.0099,109.8927,109.9904,6927.0
2024-10-10 12:55:00,112.61,112.61,112.38,112.39,17042.0,109.9806,109.9806,109.756,109.7658,17042.0
2024-10-10 13:00:00,112.37,112.4,112.18,112.19,18658.0,109.7462,109.7755,109.5607,109.5704,18658.0
2024-10-10 13:05:00,112.18,112.32,112.1,112.13,21639.0,109.5607,109.6974,109.4825,109.5118,21639.0
2024-10-10 13:10:00,112.14,112.2,112.11,112.13,8846.0,109.5216,109.5802,109.4923,109.5118,8846.0
2024-10-10 13:15:00,112.15,112.22,112.1,112.17,15457.0,109.5314,109.5997,109.4825,109.5509,15457.0
2024-10-10 13:20:00,112.16,112.28,112.16,112.27,16403.0,109.5411,109.6583,109.5411,109.6486,16403.0
2024-10-10 13:25:00,112.29,112.31,112.27,112.31,27298.0,109.6681,109.6876,109.6486,109.6876,27298.0
2024-10-10 13:30:00,112.32,112.37,112.27,112.3,32078.0,109.6974,109.7462,109.6486,109.6779,32078.0
2024-10-10 13:35:00,112.3,112.32,112.22,112.31,16474.0,109.6779,109.6974,109.5997,109.6876,16474.0
2024-10-10 13:40:00,112.34,112.34,112.29,112.34,14498.0,109.7169,109.7169,109.6681,109.7169,14498.0
2024-10-10 13:45:00,112.35,112.39,112.27,112.28,19133.0,109.7267,109.7658,109.6486,109.6583,19133.0
2024-10-10 13:50:00,112.28,112.3,112.14,112.23,18371.0,109.6583,109.6779,109.5216,109.6095,18371.0
2024-10-10 13:55:00,112.23,112.34,112.19,112.26,46061.0,109.6095,109.7169,109.5704,109.6388,46061.0
2024-10-10 14:00:00,112.25,112.35,112.23,112.32,13637.0,109.629,109.7267,109.6095,109.6974,13637.0
2024-10-10 14:05:00,112.31,112.32,112.15,112.19,17106.0,109.6876,109.6974,109.5314,109.5704,17106.0
2024-10-10 14:10:00,112.19,112.23,112.02,112.04,17046.0,109.5704,109.6095,109.4044,109.4239,17046.0
2024-10-10 14:15:00,112.04,112.09,111.94,112.08,17359.0,109.4239,109.4728,109.3263,109.463,17359.0
2024-10-10 14:20:00,112.07,112.1,112.03,112.04,27008.0,109.4532,109.4825,109.4142,109.4239,27008.0
2024-10-10 14:25:00,112.04,112.22,112.03,112.21,21343.0,109.4239,109.5997,109.4142,109.59,21343.0
2024-10-10 14:30:00,112.2,112.22,112.13,112.16,16148.0,109.5802,109.5997,109.5118,109.5411,16148.0
2024-10-10 14:35:00,112.15,112.21,112.14,112.21,16481.0,109.5314,109.59,109.5216,109.59,16481.0
2024-10-10 14:40:00,112.21,112.21,112.05,112.1,16186.0,109.59,109.59,109.4337,109.4825,16186.0
2024-10-10 14:45:00,112.1,112.12,112.07,112.08,12834.0,109.4825,109.5021,109.4532,109.463,12834.0
2024-10-10 14:50:00,112.08,112.14,112.06,112.09,15120.0,109.463,109.5216,109.4435,109.4728,15120.0
2024-10-10 14:55:00,112.1,112.16,112.09,112.14,25268.0,109.4825,109.5411,109.4728,109.5216,25268.0
2024-10-10 15:00:00,112.14,112.22,112.09,112.2,29730.0,109.5216,109.5997,109.4728,109.5802,29730.0
2024-10-10 15:05:00,112.19,112.25,112.13,112.15,22919.0,109.5704,109.629,109.5118,109.5314,22919.0
2024-10-10 15:10:00,112.14,112.14,111.97,112.08,31964.0,109.5216,109.5216,109.3556,109.463,31964.0
2024-10-10 15:15:00,112.09,112.12,112.08,112.09,17794.0,109.4728,109.5021,109.463,109.4728,17794.0
2024-10-10 15:20:00,112.09,112.18,112.09,112.13,28808.0,109.4728,109.5607,109.4728,109.5118,28808.0
2024-10-10 15:25:00,112.14,112.14,112.01,112.03,20882.0,109.5216,109.5216,109.3946,109.4142,20882.0
2024-10-10 15:30:00,112.02,112.03,111.95,112.01,28146.0,109.4044,109.4142,109.336,109.3946,28146.0
2024-10-10 15:35:00,112.01,112.06,111.98,112.05,22185.0,109.3946,109.4435,109.3653,109.4337,22185.0
2024-10-10 15:40:00,112.05,112.12,112.01,112.1,25926.0,109.4337,109.5021,109.3946,109.4825,25926.0
2024-10-10 15:45:00,112.11,112.11,111.93,111.96,44609.0,109.4923,109.4923,109.3165,109.3458,44609.0
2024-10-10 15:50:00,111.99,112.15,111.95,112.1,65395.0,109.3751,109.5314,109.336,109.4825,65395.0
2024-10-10 15:55:00,112.09,112.13,111.69,111.84,320170.0,109.4728,109.5118,109.0821,109.2286,320170.0
2024-10-11 09:30:00,110.75,111.53,110.27,111.49,106444.0,108.1641,108.9258,107.6953,108.8868,106444.0
2024-10-11 09:35:00,111.47,111.57,111.01,111.21,37219.0,108.8672,108.9649,108.418,108.6133,37219.0
2024-10-11 09:40:00,111.22,111.32,110.94,111.3,70984.0,108.6231,108.7207,108.3496,108.7012,70984.0
2024-10-11 09:45:00,111.31,111.32,110.98,111.03,26107.0,108.711,108.7207,108.3887,108.4375,26107.0
2024-10-11 09:50:00,111.04,111.49,111.03,111.33,61657.0,108.4473,108.8868,108.4375,108.7305,61657.0
2024-10-11 09:55:00,111.29,111.41,111.18,111.23,37021.0,108.6914,108.8086,108.584,108.6328,37021.0
2024-10-11 10:00:00,111.21,111.21,110.76,111.04,45712.0,108.6133,108.6133,108.1738,108.4473,45712.0
2024-10-11 10:05:00,111.01,111.38,110.99,111.29,42292.0,108.418,108.7793,108.3984,108.6914,42292.0
2024-10-11 10:10:00,111.3,111.31,111.11,111.16,36366.0,108.7012,108.711,108.5156,108.5645,36366.0
2024-10-11 10:15:00,111.16,111.37,111.16,111.3,35780.0,108.5645,108.7696,108.5645,108.7012,35780.0
2024-10-11 10:20:00,111.29,111.36,111.05,111.2,34053.0,108.6914,108.7598,108.457,108.6035,34053.0
2024-10-11 10:25:00,111.2,111.46,111.1,111.42,37175.0,108.6035,108.8575,108.5059,108.8184,37175.0
2024-10-11 10:30:00,111.44,111.53,111.14,111.17,46183.0,108.8379,108.9258,108.5449,108.5742,46183.0
2024-10-11 10:35:00,111.18,111.29,111.14,111.25,42241.0,108.584,108.6914,108.5449,108.6524,42241.0
2024-10-11 10:40:00,111.25,111.25,111.02,111.09,34734.0,108.6524,108.6524,108.4277,108.4961,34734.0
2024-10-11 10:45:00,111.06,111.11,110.77,110.92,42348.0,108.4668,108.5156,108.1836,108.3301,42348.0
2024-10-11 10:50:00,110.94,110.95,110.75,110.78,35211.0,108.3496,108.3594,108.1641,108.1934,35211.0
2024-10-11 10:55:00,110.8,111.05,110.78,111.04,40859.0,108.2129,108.457,108.1934,108.4473,40859.0
2024-10-11 11:00:00,111.04,111.08,110.87,110.94,35184.0,108.4473,108.4863,108.2813,108.3496,35184.0
2024-10-11 11:05:00,110.93,111.0,110.86,110.97,33185.0,108.3399,108.4082,108.2715,108.3789,33185.0
2024-10-11 11:10:00,110.95,110.98,110.86,110.92,33082.0,108.3594,108.3887,108.2715,108.3301,33082.0
2024-10-11 11:15:00,110.93,110.94,110.74,110.83,33383.0,108.3399,108.3496,108.1543,108.2422,33383.0
2024-10-11 11:20:00,110.84,110.88,110.75,110.88,28693.0,108.252,108.291,108.1641,108.291,28693.0
2024-10-11 11:25:00,110.88,110.96,110.85,110.89,34479.0,108.291,108.3692,108.2617,108.3008,34479.0
2024-10-11 11:30:00,110.87,110.98,110.75,110.82,30744.0,108.2813,108.3887,108.1641,108.2324,30744.0
2024-10-11 11:35:00,110.82,110.91,110.71,110.82,35024.0,108.2324,108.3203,108.125,108.2324,35024.0
2024-10-11 11:40:00,110.83,110.91,110.77,110.86,28609.0,108.2422,108.3203,108.1836,108.2715,28609.0
2024-10-11 11:45:00,110.86,110.91,110.74,110.74,45504.0,108.2715,108.3203,108.1543,108.1543,45504.0
2024-10-11 11:50:00,110.74,110.91,110.74,110.83,30307.0,108.1543,108.3203,108.1543,108.2422,30307.0
2024-10-11 11:55:00,110.83,110.92,110.79,110.91,31981.0,108.2422,108.3301,108.2031,108.3203,31981.0
2024-10-11 12:00:00,110.9,110.99,110.79,110.96,46199.0,108.3106,108.3984,108.2031,108.3692,46199.0
2024-10-11 12:05:00,110.95,110.95,110.77,110.84,22535.0,108.3594,108.3594,108.1836,108.252,22535.0
2024-10-11 12:10:00,110.84,110.98,110.84,110.93,20066.0,108.252,108.3887,108.252,108.3399,20066.0
2024-10-11 12:15:00,110.92,110.97,110.88,110.96,28607.0,108.3301,108.3789,108.291,108.3692,28607.0
2024-10-11 12:20:00,110.96,111.06,110.92,110.99,28473.0,108.3692,108.4668,108.3301,108.3984,28473.0
2024-10-11 12:25:00,111.0,111.09,110.98,111.06,30767.0,108.4082,108.4961,108.3887,108.4668,30767.0
2024-10-11 12:30:00,111.06,111.22,111.04,111.15,17702.0,108.4668,108.6231,108.4473,108.5547,17702.0
2024-10-11 12:35:00,111.15,111.21,111.09,111.1,24354.0,108.5547,108.6133,108.4961,108.5059,24354.0
2024-10-11 12:40:00,111.07,111.11,111.02,111.07,27768.0,108.4766,108.5156,108.4277,108.4766,27768.0
2024-10-11 12:45:00,111.06,111.14,111.01,111.05,40200.0,108.4668,108.5449,108.418,108.457,40200.0
2024-10-11 12:50:00,111.06,111.1,111.02,111.06,26769.0,108.4668,108.5059,108.4277,108.4668,26769.0
2024-10-11 12:55:00,111.05,111.06,110.95,110.97,22142.0,108.457,108.4668,108.3594,108.3789,22142.0
2024-10-11 13:00:00,110.97,111.0,110.9,110.94,24488.0,108.3789,108.4082,108.3106,108.3496,24488.0
2024-10-11 13:05:00,110.93,111.02,110.91,110.95,14814.0,108.3399,108.4277,108.3203,108.3594,14814.0
2024-10-11 13:10:00,110.95,110.99,110.88,110.92,28589.0,108.3594,108.3984,108.291,108.3301,28589.0
2024-10-11 13:15:00,110.91,111.07,110.9,111.01,28020.0,108.3203,108.4766,108.3106,108.418,28020.0
2024-10-11 13:20:00,111.01,111.06,110.96,111.04,25254.0,108.418,108.4668,108.3692,108.4473,25254.0
2024-10-11 13:25:00,111.04,111.1,111.01,111.07,23849.0,108.4473,108.5059,108.418,108.4766,23849.0
2024-10-11 13:30:00,111.06,111.2,111.05,111.17,27474.0,108.4668,108.6035,108.457,108.5742,27474.0
2024-10-11 13:35:00,111.16,111.19,111.11,111.14,19346.0,108.5645,108.5938,108.5156,108.5449,19346.0
2024-10-11 13:40:00,111.15,111.28,111.15,111.26,15459.0,108.5547,108.6817,108.5547,108.6621,15459.0
2024-10-11 13:45:00,111.27,111.31,111.23,111.26,21513.0,108.6719,108.711,108.6328,108.6621,21513.0
2024-10-11 13:50:00,111.27,111.36,111.26,111.31,23285.0,108.6719,108.7598,108.6621,108.711,23285.0
2024-10-11 13:55:00,111.31,111.35,111.25,111.25,16971.0,108.711,108.75,108.6524,108.6524,16971.0
2024-10-11 14:00:00,111.25,111.35,111.24,111.35,16438.0,108.6524,108.75,108.6426,108.75,16438.0
2024-10-11 14:05:00,111.36,111.4,111.29,111.3,16385.0,108.7598,108.7989,108.6914,108.7012,16385.0
2024-10-11 14:10:00,111.3,111.53,111.3,111.53,25643.0,108.7012,108.9258,108.7012,108.9258,25643.0
2024-10-11 14:15:00,111.53,111.53,111.44,111.47,32935.0,108.9258,108.9258,108.8379,108.8672,32935.0
2024-10-11 14:20:00,111.47,111.52,111.44,111.51,22411.0,108.8672,108.9161,108.8379,108.9063,22411.0
2024-10-11 14:25:00,111.51,111.64,111.5,111.54,37421.0,108.9063,109.0333,108.8965,108.9356,37421.0
2024-10-11 14:30:00,111.53,111.6,111.43,111.53,24786.0,108.9258,108.9942,108.8282,108.9258,24786.0
2024-10-11 14:35:00,111.54,111.57,111.49,111.52,28615.0,108.9356,108.9649,108.8868,108.9161,28615.0
2024-10-11 14:40:00,111.51,111.53,111.45,111.51,19685.0,108.9063,108.9258,108.8477,108.9063,19685.0
2024-10-11 14:45:00,111.51,111.64,111.5,111.62,28457.0,108.9063,109.0333,108.8965,109.0137,28457.0
2024-10-11 14:50:00,111.62,111.7,111.59,111.59,34634.0,109.0137,109.0919,108.9844,108.9844,34634.0
2024-10-11 14:55:00,111.59,111.64,111.53,111.55,30984.0,108.9844,109.0333,108.9258,108.9454,30984.0
2024-10-11 15:00:00,111.54,111.58,111.5,111.52,27822.0,108.9356,108.9747,108.8965,108.9161,27822.0
2024-10-11 15:05:00,111.51,111.57,111.47,111.51,24446.0,108.9063,108.9649,108.8672,108.9063,24446.0
2024-10-11 15:10:00,111.5,111.52,111.37,111.5,28237.0,108.8965,108.9161,108.7696,108.8965,28237.0
2024-10-11 15:15:00,111.5,111.55,111.37,111.38,37467.0,108.8965,108.9454,108.7696,108.7793,37467.0
2024-10-11 15:20:00,111.39,111.42,111.34,111.39,22757.0,108.7891,108.8184,108.7403,108.7891,22757.0
2024-10-11 15:25:00,111.39,111.41,111.28,111.33,26124.0,108.7891,108.8086,108.6817,108.7305,26124.0
2024-10-11 15:30:00,111.33,111.41,111.24,111.27,38396.0,108.7305,108.8086,108.6426,108.6719,38396.0
2024-10-11 15:35:00,111.27,111.31,111.21,111.22,43405.0,108.6719,108.711,108.6133,108.6231,43405.0
2024-10-11 15:40:00,111.2,111.21,110.98,111.05,60174.0,108.6035,108.6133,108.3887,108.457,60174.0
2024-10-11 15:45:00,111.05,111.05,110.77,110.81,92486.0,108.457,108.457,108.1836,108.2227,92486.0
2024-10-11 15:50:00,110.76,110.85,110.64,110.67,151507.0,108.1738,108.2617,108.0566,108.0859,151507.0
2024-10-11 15:55:00,110.68,110.7,110.48,110.49,496883.0,108.0957,108.1152,107.9004,107.9101,496883.0
2024-10-14 09:30:00,109.7,109.82,109.26,109.76,90009.0,107.1386,107.2558,106.7088,107.1972,90009.0
2024-10-14 09:35:00,109.77,109.81,109.39,109.49,32055.0,107.2069,107.246,106.8358,106.9335,32055.0
2024-10-14 09:40:00,109.48,109.98,109.39,109.82,30355.0,106.9237,107.412,106.8358,107.2558,30355.0
2024-10-14 09:45:00,109.82,110.14,109.76,110.11,15926.0,107.2558,107.5683,107.1972,107.539,15926.0
2024-10-14 09:50:00,110.14,110.14,109.72,109.77,30216.0,107.5683,107.5683,107.1581,107.2069,30216.0
2024-10-14 09:55:00,109.79,109.85,109.56,109.59,20632.0,107.2265,107.2851,107.0018,107.0311,20632.0
2024-10-14 10:00:00,109.61,109.87,109.49,109.7,36548.0,107.0507,107.3046,106.9335,107.1386,36548.0
2024-10-14 10:05:00,109.72,109.87,109.69,109.85,23681.0,107.1581,107.3046,107.1288,107.2851,23681.0
2024-10-14 10:10:00,109.85,110.11,109.84,110.08,32368.0,107.2851,107.539,107.2753,107.5097,32368.0
2024-10-14 10:15:00,110.09,110.1,109.6,109.7,23243.0,107.5195,107.5292,107.0409,107.1386,23243.0
2024-10-14 10:20:00,109.68,109.83,109.58,109.74,45799.0,107.119,107.2655,107.0214,107.1776,45799.0
2024-10-14 10:25:00,109.73,109.81,109.5,109.6,19197.0,107.1679,107.246,106.9432,107.0409,19197.0
2024-10-14 10:30:00,109.62,109.82,109.6,109.67,14215.0,107.0604,107.2558,107.0409,107.1093,14215.0
2024-10-14 10:35:00,109.66,109.84,109.6,109.83,15649.0,107.0995,107.2753,107.0409,107.2655,15649.0
2024-10-14 10:40:00,109.82,110.04,109.81,110.02,19999.0,107.2558,107.4706,107.246,107.4511,19999.0
2024-10-14 10:45:00,110.02,110.18,109.96,110.18,21671.0,107.4511,107.6074,107.3925,107.6074,21671.0
2024-10-14 10:50:00,110.18,110.37,110.13,110.36,44647.0,107.6074,107.7929,107.5585,107.7832,44647.0
2024-10-14 10:55:00,110.36,110.44,110.06,110.14,23248.0,107.7832,107.8613,107.4902,107.5683,23248.0
2024-10-14 11:00:00,110.13,110.33,110.06,110.06,22732.0,107.5585,107.7539,107.4902,107.4902,22732.0
2024-10-14 11:05:00,110.06,110.12,109.95,109.98,21697.0,107.4902,107.5488,107.3827,107.412,21697.0
2024-10-14 11:10:00,109.98,110.07,109.9,110.02,30202.0,107.412,107.4999,107.3339,107.4511,30202.0
2024-10-14 11:15:00,110.02,110.09,109.92,109.96,24875.0,107.4511,107.5195,107.3534,107.3925,24875.0
2024-10-14 11:20:00,109.96,109.98,109.78,109.84,14510.0,107.3925,107.412,107.2167,107.2753,14510.0
2024-10-14 11:25:00,109.83,109.98,109.74,109.93,37942.0,107.2655,107.412,107.1776,107.3632,37942.0
2024-10-14 11:30:00,109.94,110.04,109.76,109.78,32665.0,107.373,107.4706,107.1972,107.2167,32665.0
2024-10-14 11:35:00,109.79,109.87,109.74,109.82,12053.0,107.2265,107.3046,107.1776,107.2558,12053.0
2024-10-14 11:40:00,109.86,109.99,109.82,109.92,31647.0,107.2948,107.4218,107.2558,107.3534,31647.0
2024-10-14 11:45:00,109.92,109.94,109.81,109.85,15896.0,107.3534,107.373,107.246,107.2851,15896.0
2024-10-14 11:50:00,109.83,109.99,109.8,109.96,39989.0,107.2655,107.4218,107.2362,107.3925,39989.0
2024-10-14 11:55:00,109.97,110.05,109.96,110.05,34642.0,107.4023,107.4804,107.3925,107.4804,34642.0
2024-10-14 12:00:00,110.04,110.16,110.0,110.04,12800.0,107.4706,107.5878,107.4316,107.4706,12800.0
2024-10-14 12:05:00,110.04,110.18,110.04,110.05,14818.0,107.4706,107.6074,107.4706,107.4804,14818.0
2024-10-14 12:10:00,110.06,110.15,110.06,110.11,8201.0,107.4902,107.5781,107.4902,107.539,8201.0
2024-10-14 12:15:00,110.11,110.11,109.96,109.97,26866.0,107.539,107.539,107.3925,107.4023,26866.0
2024-10-14 12:20:00,109.97,109.97,109.85,109.85,12672.0,107.4023,107.4023,107.2851,107.2851,12672.0
2024-10-14 12:25:00,109.88,109.95,109.86,109.92,8549.0,107.3144,107.3827,107.2948,107.3534,8549.0
2024-10-14 12:30:00,109.89,109.92,109.79,109.91,8881.0,107.3241,107.3534,107.2265,107.3437,8881.0
2024-10-14 12:35:00,109.93,109.96,109.87,109.9,11054.0,107.3632,107.3925,107.3046,107.3339,11054.0
2024-10-14 12:40:00,109.91,110.0,109.87,109.96,19573.0,107.3437,107.4316,107.3046,107.3925,19573.0
2024-10-14 12:45:00,109.97,110.04,109.95,109.99,12992.0,107.4023,107.4706,107.3827,107.4218,12992.0
2024-10-14 12:50:00,109.97,110.01,109.9,110.01,18054.0,107.4023,107.4413,107.3339,107.4413,18054.0
2024-10-14 12:55:00,109.99,110.09,109.96,110.07,14179.0,107.4218,107.5195,107.3925,107.4999,14179.0
2024-10-14 13:00:00,110.07,110.07,109.96,109.99,10578.0,107.4999,107.4999,107.3925,107.4218,10578.0
2024-10-14 13:05:00,109.99,110.0,109.9,109.9,13532.0,107.4218,107.4316,107.3339,107.3339,13532.0
2024-10-14 13:10:00,109.9,109.94,109.83,109.87,38860.0,107.3339,107.373,107.2655,107.3046,38860.0
2024-10-14 13:15:00,109.88,109.98,109.87,109.91,27763.0,107.3144,107.412,107.3046,107.3437,27763.0
2024-10-14 13:20:00,109.89,109.95,109.89,109.91,14172.0,107.3241,107.3827,107.3241,107.3437,14172.0
2024-10-14 13:25:00,109.91,110.01,109.87,109.97,18069.0,107.3437,107.4413,107.3046,107.4023,18069.0
2024-10-14 13:30:00,109.98,109.98,109.87,109.91,14015.0,107.412,107.412,107.3046,107.3437,14015.0
2024-10-14 13:35:00,109.92,110.0,109.91,109.95,12750.0,107.3534,107.4316,107.3437,107.3827,12750.0
2024-10-14 13:40:00,109.94,110.04,109.93,110.03,18522.0,107.373,107.4706,107.3632,107.4609,18522.0
2024-10-14 13:45:00,110.03,110.16,110.02,110.11,16057.0,107.4609,107.5878,107.4511,107.539,16057.0
2024-10-14 13:50:00,110.12,110.13,110.03,110.03,19140.0,107.5488,107.5585,107.4609,107.4609,19140.0
2024-10-14 13:55:00,110.04,110.05,109.97,110.01,19820.0,107.4706,107.4804,107.4023,107.4413,19820.0
2024-10-14 14:00:00,110.02,110.03,109.91,110.01,25768.0,107.4511,107.4609,107.3437,107.4413,25768.0
2024-10-14 14:05:00,110.02,110.04,109.94,109.99,23629.0,107.4511,107.4706,107.373,107.4218,23629.0
2024-10-14 14:10:00,110.0,110.03,109.94,110.02,15980.0,107.4316,107.4609,107.373,107.4511,15980.0
2024-10-14 14:15:00,110.01,110.03,109.95,109.97,23360.0,107.4413,107.4609,107.3827,107.4023,23360.0
2024-10-14 14:20:00,109.95,109.97,109.85,109.88,31738.0,107.3827,107.4023,107.2851,107.3144,31738.0
2024-10-14 14:25:00,109.89,109.89,109.59,109.68,38054.0,107.3241,107.3241,107.0311,107.119,38054.0
2024-10-14 14:30:00,109.69,109.76,109.67,109.75,28126.0,107.1288,107.1972,107.1093,107.1874,28126.0
2024-10-14 14:35:00,109.74,109.78,109.7,109.7,29623.0,107.1776,107.2167,107.1386,107.1386,29623.0
2024-10-14 14:40:00,109.71,109.75,109.62,109.71,30002.0,107.1483,107.1874,107.0604,107.1483,30002.0
2024-10-14 14:45:00,109.72,109.75,109.58,109.59,37648.0,107.1581,107.1874,107.0214,107.0311,37648.0
2024-10-14 14:50:00,109.58,109.58,109.43,109.44,26669.0,107.0214,107.0214,106.8749,106.8846,26669.0
2024-10-14 14:55:00,109.44,109.55,109.39,109.55,32850.0,106.8846,106.9921,106.8358,106.9921,32850.0
2024-10-14 15:00:00,109.55,109.57,109.44,109.46,29432.0,106.9921,107.0116,106.8846,106.9042,29432.0
2024-10-14 15:05:00,109.47,109.48,109.31,109.31,28473.0,106.9139,106.9237,106.7577,106.7577,28473.0
2024-10-14 15:10:00,109.32,109.36,109.22,109.24,38602.0,106.7674,106.8065,106.6698,106.6893,38602.0
2024-10-14 15:15:00,109.24,109.24,109.01,109.02,48914.0,106.6893,106.6893,106.4647,106.4744,48914.0
2024-10-14 15:20:00,109.01,109.08,108.9,109.08,52800.0,106.4647,106.533,106.3572,106.533,52800.0
2024-10-14 15:25:00,109.08,109.08,108.97,109.06,39600.0,106.533,106.533,106.4256,106.5135,39600.0
2024-10-14 15:30:00,109.06,109.11,108.97,108.98,50493.0,106.5135,106.5623,106.4256,106.4354,50493.0
2024-10-14 15:35:00,108.98,109.1,108.93,109.07,167038.0,106.4354,106.5526,106.3865,106.5233,167038.0
2024-10-14 15:40:00,109.09,109.39,109.08,109.39,137311.0,106.5428,106.8358,106.533,106.8358,137311.0
2024-10-14 15:45:00,109.37,109.42,109.16,109.4,74956.0,106.8163,106.8651,106.6112,106.8456,74956.0
2024-10-14 15:50:00,109.4,109.4,109.13,109.37,136176.0,106.8456,106.8456,106.5819,106.8163,136176.0
2024-10-14 15:55:00,109.37,109.5,109.31,109.5,405804.0,106.8163,106.9432,106.7577,106.9432,405804.0
2024-10-15 09:30:00,106.0,106.45,105.6,106.0,186344.0,103.525,103.9645,103.1343,103.525,186344.0
2024-10-15 09:35:00,106.0,106.22,105.79,106.0,66359.0,103.525,103.7398,103.3199,103.525,66359.0
2024-10-15 09:40:00,106.0,106.05,105.6,105.62,67995.0,103.525,103.5738,103.1343,103.1538,67995.0
2024-10-15 09:45:00,105.63,105.69,105.17,105.43,79080.0,103.1636,103.2222,102.7143,102.9683,79080.0
2024-10-15 09:50:00,105.47,105.69,105.31,105.43,74204.0,103.0073,103.2222,102.8511,102.9683,74204.0
2024-10-15 09:55:00,105.44,105.68,105.33,105.57,81516.0,102.978,103.2124,102.8706,103.105,81516.0
2024-10-15 10:00:00,105.59,106.13,105.54,106.07,67246.0,103.1245,103.6519,103.0757,103.5933,67246.0
2024-10-15 10:05:00,106.03,106.2,105.9,106.1,66627.0,103.5543,103.7203,103.4273,103.6226,66627.0
2024-10-15 10:10:00,106.11,106.78,106.1,106.75,83437.0,103.6324,104.2868,103.6226,104.2575,83437.0
2024-10-15 10:15:00,106.75,106.9,106.65,106.86,66512.0,104.2575,104.4039,104.1598,104.3649,66512.0
2024-10-15 10:20:00,106.84,107.02,106.4,106.46,46582.0,104.3453,104.5211,103.9156,103.9742,46582.0
2024-10-15 10:25:00,106.48,106.7,106.41,106.56,35701.0,103.9938,104.2086,103.9254,104.0719,35701.0
2024-10-15 10:30:00,106.6,106.92,106.58,106.88,54827.0,104.111,104.4235,104.0914,104.3844,54827.0
2024-10-15 10:35:00,106.86,107.06,106.81,107.04,31386.0,104.3649,104.5602,104.3161,104.5407,31386.0
2024-10-15 10:40:00,107.07,107.13,106.86,106.93,37225.0,104.57,104.6286,104.3649,104.4332,37225.0
2024-10-15 10:45:00,106.93,106.93,106.61,106.64,50309.0,104.4332,104.4332,104.1207,104.15,50309.0
2024-10-15 10:50:00,106.63,106.9,106.62,106.88,25735.0,104.1403,104.4039,104.1305,104.3844,25735.0
2024-10-15 10:55:00,106.87,106.87,106.51,106.62,22698.0,104.3746,104.3746,104.0231,104.1305,22698.0
2024-10-15 11:00:00,106.6,106.91,106.56,106.86,19802.0,104.111,104.4137,104.0719,104.3649,19802.0
2024-10-15 11:05:00,106.87,106.98,106.72,106.79,37422.0,104.3746,104.4821,104.2282,104.2965,37422.0
2024-10-15 11:10:00,106.79,106.8,106.46,106.47,30534.0,104.2965,104.3063,103.9742,103.984,30534.0
2024-10-15 11:15:00,106.47,106.48,106.22,106.28,34842.0,103.984,103.9938,103.7398,103.7984,34842.0
2024-10-15 11:20:00,106.26,106.51,106.26,106.48,55645.0,103.7789,104.0231,103.7789,103.9938,55645.0
2024-10-15 11:25:00,106.49,106.51,106.29,106.37,20754.0,104.0035,104.0231,103.8082,103.8863,20754.0
2024-10-15 11:30:00,106.35,106.52,106.32,106.45,34154.0,103.8668,104.0328,103.8375,103.9645,34154.0
2024-10-15 11:35:00,106.47,106.61,106.4,106.54,90181.0,103.984,104.1207,103.9156,104.0524,90181.0
2024-10-15 11:40:00,106.54,106.69,106.48,106.63,33312.0,104.0524,104.1989,103.9938,104.1403,33312.0
2024-10-15 11:45:00,106.61,106.61,106.4,106.54,28800.0,104.1207,104.1207,103.9156,104.0524,28800.0
2024-10-15 11:50:00,106.54,106.54,106.17,106.24,32216.0,104.0524,104.0524,103.691,103.7594,32216.0
2024-10-15 11:55:00,106.23,106.27,106.14,106.19,31199.0,103.7496,103.7887,103.6617,103.7105,31199.0
2024-10-15 12:00:00,106.17,106.27,106.15,106.26,25556.0,103.691,103.7887,103.6715,103.7789,25556.0
2024-10-15 12:05:00,106.26,106.49,106.26,106.44,20725.0,103.7789,104.0035,103.7789,103.9547,20725.0
2024-10-15 12:10:00,106.44,106.5,106.41,106.47,14793.0,103.9547,104.0133,103.9254,103.984,14793.0
2024-10-15 12:15:00,106.46,106.53,106.42,106.46,15463.0,103.9742,104.0426,103.9352,103.9742,15463.0
2024-10-15 12:20:00,106.47,106.55,106.41,106.51,13985.0,103.984,104.0621,103.9254,104.0231,13985.0
2024-10-15 12:25:00,106.51,106.61,106.46,106.54,24584.0,104.0231,104.1207,103.9742,104.0524,24584.0
2024-10-15 12:30:00,106.53,106.62,106.42,106.53,21453.0,104.0426,104.1305,103.9352,104.0426,21453.0
2024-10-15 12:35:00,106.52,106.56,106.44,106.45,16682.0,104.0328,104.0719,103.9547,103.9645,16682.0
2024-10-15 12:40:00,106.46,106.51,106.43,106.47,45297.0,103.9742,104.0231,103.9449,103.984,45297.0
2024-10-15 12:45:00,106.46,106.49,106.38,106.39,16750.0,103.9742,104.0035,103.8961,103.9059,16750.0
2024-10-15 12:50:00,106.41,106.51,106.34,106.5,14958.0,103.9254,104.0231,103.857,104.0133,14958.0
2024-10-15 12:55:00,106.5,106.64,106.5,106.61,15130.0,104.0133,104.15,104.0133,104.1207,15130.0
2024-10-15 13:00:00,106.64,106.67,106.47,106.51,15451.0,104.15,104.1793,103.984,104.0231,15451.0
2024-10-15 13:05:00,106.51,106.51,106.22,106.28,24323.0,104.0231,104.0231,103.7398,103.7984,24323.0
2024-10-15 13:10:00,106.27,106.29,106.18,106.2,34990.0,103.7887,103.8082,103.7008,103.7203,34990.0
2024-10-15 13:15:00,106.21,106.29,106.15,106.15,15860.0,103.7301,103.8082,103.6715,103.6715,15860.0
2024-10-15 13:20:00,106.16,106.21,106.05,106.21,38544.0,103.6812,103.7301,103.5738,103.7301,38544.0
2024-10-15 13:25:00,106.23,106.23,106.07,106.22,36192.0,103.7496,103.7496,103.5933,103.7398,36192.0
2024-10-15 13:30:00,106.22,106.23,106.02,106.11,35810.0,103.7398,103.7496,103.5445,103.6324,35810.0
2024-10-15 13:35:00,106.11,106.12,105.98,105.98,39571.0,103.6324,103.6422,103.5054,103.5054,39571.0
2024-10-15 13:40:00,105.99,106.08,105.89,105.98,57545.0,103.5152,103.6031,103.4175,103.5054,57545.0
2024-10-15 13:45:00,105.98,106.07,105.94,106.03,39437.0,103.5054,103.5933,103.4664,103.5543,39437.0
2024-10-15 13:50:00,106.02,106.08,105.97,106.02,23097.0,103.5445,103.6031,103.4957,103.5445,23097.0
2024-10-15 13:55:00,106.02,106.02,105.91,105.95,25351.0,103.5445,103.5445,103.4371,103.4761,25351.0
2024-10-15 14:00:00,105.94,105.99,105.84,105.84,34885.0,103.4664,103.5152,103.3687,103.3687,34885.0
2024-10-15 14:05:00,105.83,105.89,105.71,105.72,35768.0,103.3589,103.4175,103.2417,103.2515,35768.0
2024-10-15 14:10:00,105.72,105.82,105.7,105.72,27218.0,103.2515,103.3492,103.232,103.2515,27218.0
2024-10-15 14:15:00,105.71,105.89,105.69,105.89,35912.0,103.2417,103.4175,103.2222,103.4175,35912.0
2024-10-15 14:20:00,105.88,105.94,105.85,105.89,18836.0,103.4078,103.4664,103.3785,103.4175,18836.0
2024-10-15 14:25:00,105.88,105.91,105.78,105.89,134701.0,103.4078,103.4371,103.3101,103.4175,134701.0
2024-10-15 14:30:00,105.88,106.12,105.88,106.09,50442.0,103.4078,103.6422,103.4078,103.6129,50442.0
2024-10-15 14:35:00,106.09,106.09,105.9,105.99,30663.0,103.6129,103.6129,103.4273,103.5152,30663.0
2024-10-15 14:40:00,105.98,106.03,105.94,105.97,33164.0,103.5054,103.5543,103.4664,103.4957,33164.0
2024-10-15 14:45:00,105.96,106.05,105.94,106.02,30969.0,103.4859,103.5738,103.4664,103.5445,30969.0
2024-10-15 14:50:00,106.01,106.05,105.98,106.04,36687.0,103.5347,103.5738,103.5054,103.564,36687.0
2024-10-15 14:55:00,106.04,106.08,105.99,106.07,27297.0,103.564,103.6031,103.5152,103.5933,27297.0
2024-10-15 15:00:00,106.07,106.12,105.92,105.92,34103.0,103.5933,103.6422,103.4468,103.4468,34103.0
2024-10-15 15:05:00,105.93,106.04,105.85,105.95,39508.0,103.4566,103.564,103.3785,103.4761,39508.0
2024-10-15 15:10:00,105.94,106.1,105.93,105.97,52139.0,103.4664,103.6226,103.4566,103.4957,52139.0
2024-10-15 15:15:00,105.96,105.98,105.76,105.8,39917.0,103.4859,103.5054,103.2906,103.3296,39917.0
2024-10-15 15:20:00,105.8,105.89,105.75,105.82,30587.0,103.3296,103.4175,103.2808,103.3492,30587.0
2024-10-15 15:25:00,105.82,105.84,105.69,105.72,39066.0,103.3492,103.3687,103.2222,103.2515,39066.0
2024-10-15 15:30:00,105.72,105.74,105.62,105.64,41845.0,103.2515,103.271,103.1538,103.1734,41845.0
2024-10-15 15:35:00,105.63,105.67,105.58,105.63,69425.0,103.1636,103.2027,103.1148,103.1636,69425.0
2024-10-15 15:40:00,105.63,105.7,105.6,105.61,57325.0,103.1636,103.232,103.1343,103.1441,57325.0
2024-10-15 15:45:00,105.61,105.61,105.4,105.54,56629.0,103.1441,103.1441,102.939,103.0757,56629.0
2024-10-15 15:50:00,105.55,105.55,105.35,105.45,123777.0,103.0855,103.0855,102.8901,102.9878,123777.0
2024-10-15 15:55:00,105.45,105.46,105.12,105.25,421697.0,102.9878,102.9976,102.6655,102.7925,421697.0
2024-10-16 09:30:00,105.64,106.0,105.43,105.69,106027.0,103.1734,103.525,102.9683,103.2222,106027.0
2024-10-16 09:35:00,105.63,105.85,105.44,105.82,20367.0,103.1636,103.3785,102.978,103.3492,20367.0
2024-10-16 09:40:00,105.81,105.81,105.44,105.66,16977.0,103.3394,103.3394,102.978,103.1929,16977.0
2024-10-16 09:45:00,105.63,105.68,105.46,105.49,19188.0,103.1636,103.2124,102.9976,103.0269,19188.0
2024-10-16 09:50:00,105.47,105.47,105.22,105.36,63333.0,103.0073,103.0073,102.7632,102.8999,63333.0
2024-10-16 09:55:00,105.35,105.55,105.27,105.33,38198.0,102.8901,103.0855,102.812,102.8706,38198.0
2024-10-16 10:00:00,105.3,105.45,105.25,105.39,50810.0,102.8413,102.9878,102.7925,102.9292,50810.0
2024-10-16 10:05:00,105.4,105.56,105.21,105.55,62257.0,102.939,103.0952,102.7534,103.0855,62257.0
2024-10-16 10:10:00,105.51,105.51,105.21,105.35,24247.0,103.0464,103.0464,102.7534,102.8901,24247.0
2024-10-16 10:15:00,105.37,105.62,105.31,105.55,28864.0,102.9097,103.1538,102.8511,103.0855,28864.0
2024-10-16 10:20:00,105.55,105.55,105.36,105.39,30300.0,103.0855,103.0855,102.8999,102.9292,30300.0
2024-10-16 10:25:00,105.36,105.44,105.29,105.3,24939.0,102.8999,102.978,102.8315,102.8413,24939.0
2024-10-16 10:30:00,105.3,105.5,105.26,105.28,34689.0,102.8413,103.0366,102.8022,102.8218,34689.0
2024-10-16 10:35:00,105.27,105.37,105.19,105.2,27393.0,102.812,102.9097,102.7339,102.7436,27393.0
2024-10-16 10:40:00,105.2,105.2,105.09,105.15,39130.0,102.7436,102.7436,102.6362,102.6948,39130.0
2024-10-16 10:45:00,105.18,105.44,105.16,105.4,30769.0,102.7241,102.978,102.7046,102.939,30769.0
2024-10-16 10:50:00,105.43,105.46,105.3,105.38,74193.0,102.9683,102.9976,102.8413,102.9194,74193.0
2024-10-16 10:55:00,105.4,105.59,105.36,105.57,33508.0,102.939,103.1245,102.8999,103.105,33508.0
2024-10-16 11:00:00,105.57,105.57,105.2,105.26,55756.0,103.105,103.105,102.7436,102.8022,55756.0
2024-10-16 11:05:00,105.28,105.31,105.14,105.3,26874.0,102.8218,102.8511,102.685,102.8413,26874.0
2024-10-16 11:10:00,105.3,105.45,105.18,105.19,44548.0,102.8413,102.9878,102.7241,102.7339,44548.0
2024-10-16 11:15:00,105.19,105.33,105.14,105.33,53668.0,102.7339,102.8706,102.685,102.8706,53668.0
2024-10-16 11:20:00,105.29,105.43,105.14,105.41,36242.0,102.8315,102.9683,102.685,102.9487,36242.0
2024-10-16 11:25:00,105.43,105.51,105.39,105.48,29317.0,102.9683,103.0464,102.9292,103.0171,29317.0
2024-10-16 11:30:00,105.5,105.5,105.32,105.32,15808.0,103.0366,103.0366,102.8608,102.8608,15808.0
2024-10-16 11:35:00,105.36,105.45,105.25,105.39,18634.0,102.8999,102.9878,102.7925,102.9292,18634.0
2024-10-16 11:40:00,105.39,105.44,105.36,105.44,12418.0,102.9292,102.978,102.8999,102.978,12418.0
2024-10-16 11:45:00,105.42,105.46,105.28,105.37,20789.0,102.9585,102.9976,102.8218,102.9097,20789.0
2024-10-16 11:50:00,105.39,105.47,105.38,105.43,10354.0,102.9292,103.0073,102.9194,102.9683,10354.0
2024-10-16 11:55:00,105.43,105.55,105.42,105.51,20178.0,102.9683,103.0855,102.9585,103.0464,20178.0
2024-10-16 12:00:00,105.51,105.57,105.45,105.53,39808.0,103.0464,103.105,102.9878,103.0659,39808.0
2024-10-16 12:05:00,105.53,105.61,105.45,105.49,35046.0,103.0659,103.1441,102.9878,103.0269,35046.0
2024-10-16 12:10:00,105.49,105.5,105.33,105.42,39540.0,103.0269,103.0366,102.8706,102.9585,39540.0
2024-10-16 12:15:00,105.42,105.5,105.4,105.48,17565.0,102.9585,103.0366,102.939,103.0171,17565.0
2024-10-16 12:20:00,105.48,105.5,105.39,105.43,16492.0,103.0171,103.0366,102.9292,102.9683,16492.0
2024-10-16 12:25:00,105.43,105.46,105.38,105.39,16646.0,102.9683,102.9976,102.9194,102.9292,16646.0
2024-10-16 12:30:00,105.4,105.47,105.34,105.47,17326.0,102.939,103.0073,102.8804,103.0073,17326.0
2024-10-16 12:35:00,105.48,105.51,105.4,105.45,28385.0,103.0171,103.0464,102.939,102.9878,28385.0
2024-10-16 12:40:00,105.45,105.48,105.33,105.35,20758.0,102.9878,103.0171,102.8706,102.8901,20758.0
2024-10-16 12:45:00,105.37,105.5,105.37,105.44,14357.0,102.9097,103.0366,102.9097,102.978,14357.0
2024-10-16 12:50:00,105.44,105.46,105.32,105.37,18182.0,102.978,102.9976,102.8608,102.9097,18182.0
2024-10-16 12:55:00,105.36,105.42,105.34,105.39,23239.0,102.8999,102.9585,102.8804,102.9292,23239.0
2024-10-16 13:00:00,105.39,105.45,105.38,105.45,13542.0,102.9292,102.9878,102.9194,102.9878,13542.0
2024-10-16 13:05:00,105.45,105.55,105.42,105.47,17259.0,102.9878,103.0855,102.9585,103.0073,17259.0
2024-10-16 13:10:00,105.48,105.6,105.46,105.57,11416.0,103.0171,103.1343,102.9976,103.105,11416.0
2024-10-16 13:15:00,105.57,105.63,105.55,105.57,11182.0,103.105,103.1636,103.0855,103.105,11182.0
2024-10-16 13:20:00,105.57,105.63,105.52,105.55,8684.0,103.105,103.1636,103.0562,103.0855,8684.0
2024-10-16 13:25:00,105.57,105.62,105.54,105.59,7686.0,103.105,103.1538,103.0757,103.1245,7686.0
2024-10-16 13:30:00,105.58,105.6,105.5,105.54,13629.0,103.1148,103.1343,103.0366,103.0757,13629.0
2024-10-16 13:35:00,105.51,105.53,105.49,105.51,14943.0,103.0464,103.0659,103.0269,103.0464,14943.0
2024-10-16 13:40:00,105.52,105.55,105.47,105.5,13822.0,103.0562,103.0855,103.0073,103.0366,13822.0
2024-10-16 13:45:00,105.49,105.49,105.35,105.36,20499.0,103.0269,103.0269,102.8901,102.8999,20499.0
2024-10-16 13:50:00,105.34,105.39,105.3,105.37,9489.0,102.8804,102.9292,102.8413,102.9097,9489.0
2024-10-16 13:55:00,105.36,105.41,105.33,105.36,15866.0,102.8999,102.9487,102.8706,102.8999,15866.0
2024-10-16 14:00:00,105.37,105.41,105.33,105.38,13908.0,102.9097,102.9487,102.8706,102.9194,13908.0
2024-10-16 14:05:00,105.39,105.6,105.38,105.59,13697.0,102.9292,103.1343,102.9194,103.1245,13697.0
2024-10-16 14:10:00,105.58,105.59,105.49,105.51,18031.0,103.1148,103.1245,103.0269,103.0464,18031.0
2024-10-16 14:15:00,105.52,105.56,105.49,105.52,20630.0,103.0562,103.0952,103.0269,103.0562,20630.0
2024-10-16 14:20:00,105.53,105.62,105.52,105.54,17203.0,103.0659,103.1538,103.0562,103.0757,17203.0
2024-10-16 14:25:00,105.54,105.62,105.53,105.56,50747.0,103.0757,103.1538,103.0659,103.0952,50747.0
2024-10-16 14:30:00,105.56,105.6,105.48,105.5,18986.0,103.0952,103.1343,103.0171,103.0366,18986.0
2024-10-16 14:35:00,105.5,105.53,105.39,105.46,15359.0,103.0366,103.0659,102.9292,102.9976,15359.0
2024-10-16 14:40:00,105.45,105.48,105.42,105.46,18098.0,102.9878,103.0171,102.9585,102.9976,18098.0
2024-10-16 14:45:00,105.46,105.49,105.41,105.43,22888.0,102.9976,103.0269,102.9487,102.9683,22888.0
2024-10-16 14:50:00,105.44,105.44,105.31,105.36,23189.0,102.978,102.978,102.8511,102.8999,23189.0
2024-10-16 14:55:00,105.35,105.38,105.26,105.35,33482.0,102.8901,102.9194,102.8022,102.8901,33482.0
2024-10-16 15:00:00,105.35,105.35,105.17,105.21,34847.0,102.8901,102.8901,102.7143,102.7534,34847.0
2024-10-16 15:05:00,105.21,105.23,105.14,105.16,30347.0,102.7534,102.7729,102.685,102.7046,30347.0
2024-10-16 15:10:00,105.16,105.19,105.12,105.16,43074.0,102.7046,102.7339,102.6655,102.7046,43074.0
2024-10-16 15:15:00,105.17,105.18,105.1,105.17,24711.0,102.7143,102.7241,102.646,102.7143,24711.0
2024-10-16 15:20:00,105.17,105.25,105.14,105.18,45511.0,102.7143,102.7925,102.685,102.7241,45511.0
2024-10-16 15:25:00,105.19,105.36,105.18,105.33,30454.0,102.7339,102.8999,102.7241,102.8706,30454.0
2024-10-16 15:30:00,105.32,105.32,105.24,105.31,30765.0,102.8608,102.8608,102.7827,102.8511,30765.0
2024-10-16 15:35:00,105.31,105.36,105.25,105.28,30779.0,102.8511,102.8999,102.7925,102.8218,30779.0
2024-10-16 15:40:00,105.27,105.34,105.25,105.33,42982.0,102.812,102.8804,102.7925,102.8706,42982.0
2024-10-16 15:45:00,105.34,105.34,105.22,105.29,82013.0,102.8804,102.8804,102.7632,102.8315,82013.0
2024-10-16 15:50:00,105.29,105.41,105.25,105.32,132162.0,102.8315,102.9487,102.7925,102.8608,132162.0
2024-10-16 15:55:00,105.32,105.32,105.04,105.14,313945.0,102.8608,102.8608,102.5874,102.685,313945.0
2024-10-17 09:30:00,105.32,105.53,104.94,105.37,82432.0,102.8608,103.0659,102.4897,102.9097,82432.0
2024-10-17 09:35:00,105.39,105.87,105.29,105.81,30585.0,102.9292,103.398,102.8315,103.3394,30585.0
2024-10-17 09:40:00,105.83,105.95,105.77,105.88,39594.0,103.3589,103.4761,103.3003,103.4078,39594.0
2024-10-17 09:45:00,105.87,105.95,105.7,105.77,54109.0,103.398,103.4761,103.232,103.3003,54109.0
2024-10-17 09:50:00,105.78,105.85,105.7,105.73,45777.0,103.3101,103.3785,103.232,103.2613,45777.0
2024-10-17 09:55:00,105.72,105.75,105.44,105.48,29982.0,103.2515,103.2808,102.978,103.0171,29982.0
2024-10-17 10:00:00,105.48,105.67,105.47,105.52,29496.0,103.0171,103.2027,103.0073,103.0562,29496.0
2024-10-17 10:05:00,105.54,105.66,105.4,105.66,19247.0,103.0757,103.1929,102.939,103.1929,19247.0
2024-10-17 10:10:00,105.69,105.73,105.4,105.41,22573.0,103.2222,103.2613,102.939,102.9487,22573.0
2024-10-17 10:15:00,105.4,105.6,105.38,105.52,13211.0,102.939,103.1343,102.9194,103.0562,13211.0
2024-10-17 10:20:00,105.53,105.59,105.39,105.57,20435.0,103.0659,103.1245,102.9292,103.105,20435.0
2024-10-17 10:25:00,105.59,105.59,105.38,105.42,26523.0,103.1245,103.1245,102.9194,102.9585,26523.0
2024-10-17 10:30:00,105.43,105.56,105.32,105.52,22918.0,102.9683,103.0952,102.8608,103.0562,22918.0
2024-10-17 10:35:00,105.52,105.61,105.48,105.57,22552.0,103.0562,103.1441,103.0171,103.105,22552.0
2024-10-17 10:40:00,105.57,105.8,105.55,105.7,15242.0,103.105,103.3296,103.0855,103.232,15242.0
2024-10-17 10:45:00,105.71,105.87,105.63,105.67,22860.0,103.2417,103.398,103.1636,103.2027,22860.0
2024-10-17 10:50:00,105.69,105.7,105.41,105.43,23822.0,103.2222,103.232,102.9487,102.9683,23822.0
2024-10-17 10:55:00,105.43,105.45,105.25,105.41,29447.0,102.9683,102.9878,102.7925,102.9487,29447.0
2024-10-17 11:00:00,105.4,105.54,105.34,105.49,43155.0,102.939,103.0757,102.8804,103.0269,43155.0
2024-10-17 11:05:00,105.52,105.54,105.33,105.35,38419.0,103.0562,103.0757,102.8706,102.8901,38419.0
2024-10-17 11:10:00,105.36,105.39,105.13,105.27,72329.0,102.8999,102.9292,102.6753,102.812,72329.0
2024-10-17 11:15:00,105.27,105.44,105.22,105.24,36441.0,102.812,102.978,102.7632,102.7827,36441.0
2024-10-17 11:20:00,105.23,105.26,105.13,105.21,40695.0,102.7729,102.8022,102.6753,102.7534,40695.0
2024-10-17 11:25:00,105.21,105.23,105.01,105.06,46147.0,102.7534,102.7729,102.5581,102.6069,46147.0
2024-10-17 11:30:00,105.06,105.28,105.04,105.24,44200.0,102.6069,102.8218,102.5874,102.7827,44200.0
2024-10-17 11:35:00,105.23,105.37,105.17,105.35,19369.0,102.7729,102.9097,102.7143,102.8901,19369.0
2024-10-17 11:40:00,105.35,105.4,105.31,105.36,17130.0,102.8901,102.939,102.8511,102.8999,17130.0
2024-10-17 11:45:00,105.36,105.45,105.33,105.34,22132.0,102.8999,102.9878,102.8706,102.8804,22132.0
2024-10-17 11:50:00,105.32,105.43,105.28,105.42,19054.0,102.8608,102.9683,102.8218,102.9585,19054.0
2024-10-17 11:55:00,105.41,105.52,105.4,105.41,28761.0,102.9487,103.0562,102.939,102.9487,28761.0
2024-10-17 12:00:00,105.4,105.52,105.39,105.45,14035.0,102.939,103.0562,102.9292,102.9878,14035.0
2024-10-17 12:05:00,105.45,105.49,105.37,105.42,12550.0,102.9878,103.0269,102.9097,102.9585,12550.0
2024-10-17 12:10:00,105.45,105.55,105.43,105.44,12336.0,102.9878,103.0855,102.9683,102.978,12336.0
2024-10-17 12:15:00,105.45,105.53,105.42,105.5,12181.0,102.9878,103.0659,102.9585,103.0366,12181.0
2024-10-17 12:20:00,105.49,105.55,105.44,105.49,11204.0,103.0269,103.0855,102.978,103.0269,11204.0
2024-10-17 12:25:00,105.5,105.62,105.5,105.54,17662.0,103.0366,103.1538,103.0366,103.0757,17662.0
2024-10-17 12:30:00,105.55,105.55,105.4,105.51,45665.0,103.0855,103.0855,102.939,103.0464,45665.0
2024-10-17 12:35:00,105.48,105.65,105.48,105.61,8477.0,103.0171,103.1831,103.0171,103.1441,8477.0
2024-10-17 12:40:00,105.61,105.69,105.59,105.66,14944.0,103.1441,103.2222,103.1245,103.1929,14944.0
2024-10-17 12:45:00,105.66,105.81,105.64,105.8,22535.0,103.1929,103.3394,103.1734,103.3296,22535.0
2024-10-17 12:50:00,105.79,105.91,105.78,105.89,38299.0,103.3199,103.4371,103.3101,103.4175,38299.0
2024-10-17 12:55:00,105.89,105.91,105.84,105.9,14597.0,103.4175,103.4371,103.3687,103.4273,14597.0
2024-10-17 13:00:00,105.9,105.94,105.79,105.82,33146.0,103.4273,103.4664,103.3199,103.3492,33146.0
2024-10-17 13:05:00,105.81,105.82,105.46,105.76,40936.0,103.3394,103.3492,102.9976,103.2906,40936.0
2024-10-17 13:10:00,105.78,105.95,105.7,105.86,37419.0,103.3101,103.4761,103.232,103.3882,37419.0
2024-10-17 13:15:00,105.86,105.9,105.83,105.85,22748.0,103.3882,103.4273,103.3589,103.3785,22748.0
2024-10-17 13:20:00,105.86,105.89,105.81,105.84,24375.0,103.3882,103.4175,103.3394,103.3687,24375.0
2024-10-17 13:25:00,105.83,105.95,105.82,105.95,14346.0,103.3589,103.4761,103.3492,103.4761,14346.0
2024-10-17 13:30:00,105.95,105.98,105.82,105.83,18860.0,103.4761,103.5054,103.3492,103.3589,18860.0
2024-10-17 13:35:00,105.84,105.86,105.68,105.71,20665.0,103.3687,103.3882,103.2124,103.2417,20665.0
2024-10-17 13:40:00,105.72,105.78,105.72,105.75,7844.0,103.2515,103.3101,103.2515,103.2808,7844.0
2024-10-17 13:45:00,105.73,105.78,105.67,105.71,14159.0,103.2613,103.3101,103.2027,103.2417,14159.0
2024-10-17 13:50:00,105.71,105.72,105.61,105.7,14733.0,103.2417,103.2515,103.1441,103.232,14733.0
2024-10-17 13:55:00,105.69,105.71,105.64,105.69,15395.0,103.2222,103.2417,103.1734,103.2222,15395.0
2024-10-17 14:00:00,105.7,105.72,105.54,105.58,32362.0,103.232,103.2515,103.0757,103.1148,32362.0
2024-10-17 14:05:00,105.56,105.6,105.53,105.57,32055.0,103.0952,103.1343,103.0659,103.105,32055.0
2024-10-17 14:10:00,105.58,105.62,105.49,105.59,27872.0,103.1148,103.1538,103.0269,103.1245,27872.0
2024-10-17 14:15:00,105.59,105.62,105.53,105.59,74099.0,103.1245,103.1538,103.0659,103.1245,74099.0
2024-10-17 14:20:00,105.58,105.61,105.55,105.58,31330.0,103.1148,103.1441,103.0855,103.1148,31330.0
2024-10-17 14:25:00,105.57,105.65,105.54,105.63,13992.0,103.105,103.1831,103.0757,103.1636,13992.0
2024-10-17 14:30:00,105.62,105.64,105.47,105.54,27778.0,103.1538,103.1734,103.0073,103.0757,27778.0
2024-10-17 14:35:00,105.54,105.61,105.53,105.59,36707.0,103.0757,103.1441,103.0659,103.1245,36707.0
2024-10-17 14:40:00,105.59,105.68,105.57,105.67,16645.0,103.1245,103.2124,103.105,103.2027,16645.0
2024-10-17 14:45:00,105.67,105.68,105.57,105.58,30388.0,103.2027,103.2124,103.105,103.1148,30388.0
2024-10-17 14:50:00,105.59,105.6,105.57,105.59,34172.0,103.1245,103.1343,103.105,103.1245,34172.0
2024-10-17 14:55:00,105.59,105.73,105.59,105.73,26723.0,103.1245,103.2613,103.1245,103.2613,26723.0
2024-10-17 15:00:00,105.74,105.76,105.67,105.72,52023.0,103.271,103.2906,103.2027,103.2515,52023.0
2024-10-17 15:05:00,105.73,105.8,105.71,105.73,29166.0,103.2613,103.3296,103.2417,103.2613,29166.0
2024-10-17 15:10:00,105.74,105.8,105.72,105.79,21415.0,103.271,103.3296,103.2515,103.3199,21415.0
2024-10-17 15:15:00,105.79,105.8,105.73,105.73,30845.0,103.3199,103.3296,103.2613,103.2613,30845.0
2024-10-17 15:20:00,105.73,105.76,105.68,105.71,34834.0,103.2613,103.2906,103.2124,103.2417,34834.0
2024-10-17 15:25:00,105.73,105.87,105.72,105.86,53430.0,103.2613,103.398,103.2515,103.3882,53430.0
2024-10-17 15:30:00,105.85,105.86,105.79,105.83,46831.0,103.3785,103.3882,103.3199,103.3589,46831.0
2024-10-17 15:35:00,105.82,105.88,105.71,105.87,46379.0,103.3492,103.4078,103.2417,103.398,46379.0
2024-10-17 15:40:00,105.86,105.99,105.86,105.88,51320.0,103.3882,103.5152,103.3882,103.4078,51320.0
2024-10-17 15:45:00,105.88,105.94,105.87,105.91,36100.0,103.4078,103.4664,103.398,103.4371,36100.0
2024-10-17 15:50:00,105.91,106.12,105.91,106.09,59861.0,103.4371,103.6422,103.4371,103.6129,59861.0
2024-10-17 15:55:00,106.09,106.24,105.98,106.14,280910.0,103.6129,103.7594,103.5054,103.6617,280910.0
2024-10-18 09:30:00,105.93,106.14,105.26,105.27,399731.0,103.4566,103.6617,102.8022,102.812,399731.0
2024-10-18 09:35:00,105.3,105.75,105.27,105.59,47391.0,102.8413,103.2808,102.812,103.1245,47391.0
2024-10-18 09:40:00,105.59,105.7,105.19,105.28,39736.0,103.1245,103.232,102.7339,102.8218,39736.0
2024-10-18 09:45:00,105.28,105.56,105.09,105.5,61802.0,102.8218,103.0952,102.6362,103.0366,61802.0
2024-10-18 09:50:00,105.48,105.49,105.18,105.18,32048.0,103.0171,103.0269,102.7241,102.7241,32048.0
2024-10-18 09:55:00,105.25,105.28,105.11,105.2,32448.0,102.7925,102.8218,102.6557,102.7436,32448.0
2024-10-18 10:00:00,105.25,105.33,105.18,105.2,55886.0,102.7925,102.8706,102.7241,102.7436,55886.0
2024-10-18 10:05:00,105.2,105.28,105.13,105.14,26078.0,102.7436,102.8218,102.6753,102.685,26078.0
2024-10-18 10:10:00,105.12,105.2,104.7,104.83,71887.0,102.6655,102.7436,102.2553,102.3823,71887.0
2024-10-18 10:15:00,104.82,104.99,104.78,104.92,41179.0,102.3725,102.5385,102.3334,102.4702,41179.0
2024-10-18 10:20:00,104.92,105.0,104.74,104.75,23578.0,102.4702,102.5483,102.2944,102.3042,23578.0
2024-10-18 10:25:00,104.75,104.97,104.72,104.87,12464.0,102.3042,102.519,102.2749,102.4213,12464.0
2024-10-18 10:30:00,104.88,105.03,104.79,104.98,20703.0,102.4311,102.5776,102.3432,102.5288,20703.0
2024-10-18 10:35:00,104.96,105.16,104.91,104.98,27597.0,102.5092,102.7046,102.4604,102.5288,27597.0
2024-10-18 10:40:00,104.97,105.02,104.91,104.96,24166.0,102.519,102.5678,102.4604,102.5092,24166.0
2024-10-18 10:45:00,104.95,105.07,104.95,105.0,18401.0,102.4995,102.6167,102.4995,102.5483,18401.0
2024-10-18 10:50:00,105.0,105.15,104.97,105.03,27640.0,102.5483,102.6948,102.519,102.5776,27640.0
2024-10-18 10:55:00,105.05,105.06,104.97,105.02,11964.0,102.5971,102.6069,102.519,102.5678,11964.0
2024-10-18 11:00:00,104.97,104.99,104.87,104.9,15274.0,102.519,102.5385,102.4213,102.4506,15274.0
2024-10-18 11:05:00,104.88,104.91,104.77,104.9,14080.0,102.4311,102.4604,102.3237,102.4506,14080.0
2024-10-18 11:10:00,104.89,104.97,104.8,104.82,11404.0,102.4409,102.519,102.353,102.3725,11404.0
2024-10-18 11:15:00,104.82,104.95,104.8,104.94,18479.0,102.3725,102.4995,102.353,102.4897,18479.0
2024-10-18 11:20:00,104.94,104.94,104.78,104.78,22805.0,102.4897,102.4897,102.3334,102.3334,22805.0
2024-10-18 11:25:00,104.78,104.87,104.77,104.83,13856.0,102.3334,102.4213,102.3237,102.3823,13856.0
2024-10-18 11:30:00,104.84,104.95,104.82,104.86,20239.0,102.392,102.4995,102.3725,102.4116,20239.0
2024-10-18 11:35:00,104.86,104.95,104.8,104.92,11487.0,102.4116,102.4995,102.353,102.4702,11487.0
2024-10-18 11:40:00,104.92,105.03,104.9,104.97,14248.0,102.4702,102.5776,102.4506,102.519,14248.0
2024-10-18 11:45:00,104.94,105.03,104.93,105.01,34555.0,102.4897,102.5776,102.4799,102.5581,34555.0
2024-10-18 11:50:00,105.02,105.02,104.86,104.86,13797.0,102.5678,102.5678,102.4116,102.4116,13797.0
2024-10-18 11:55:00,104.86,105.05,104.85,105.02,27243.0,102.4116,102.5971,102.4018,102.5678,27243.0
2024-10-18 12:00:00,105.03,105.27,105.03,105.27,14568.0,102.5776,102.812,102.5776,102.812,14568.0
2024-10-18 12:05:00,105.28,105.33,105.2,105.32,24441.0,102.8218,102.8706,102.7436,102.8608,24441.0
2024-10-18 12:10:00,105.32,105.54,105.26,105.54,16026.0,102.8608,103.0757,102.8022,103.0757,16026.0
2024-10-18 12:15:00,105.57,105.57,105.4,105.45,33250.0,103.105,103.105,102.939,102.9878,33250.0
2024-10-18 12:20:00,105.45,105.64,105.45,105.64,28122.0,102.9878,103.1734,102.9878,103.1734,28122.0
2024-10-18 12:25:00,105.64,105.83,105.64,105.78,54429.0,103.1734,103.3589,103.1734,103.3101,54429.0
2024-10-18 12:30:00,105.76,105.76,105.41,105.45,34015.0,103.2906,103.2906,102.9487,102.9878,34015.0
2024-10-18 12:35:00,105.45,105.46,105.29,105.3,13544.0,102.9878,102.9976,102.8315,102.8413,13544.0
2024-10-18 12:40:00,105.26,105.29,105.22,105.22,5858.0,102.8022,102.8315,102.7632,102.7632,5858.0
2024-10-18 12:45:00,105.2,105.22,105.1,105.12,8092.0,102.7436,102.7632,102.646,102.6655,8092.0
2024-10-18 12:50:00,105.12,105.28,105.09,105.28,33101.0,102.6655,102.8218,102.6362,102.8218,33101.0
2024-10-18 12:55:00,105.29,105.3,105.22,105.3,12896.0,102.8315,102.8413,102.7632,102.8413,12896.0
2024-10-18 13:00:00,105.3,105.4,105.28,105.31,13250.0,102.8413,102.939,102.8218,102.8511,13250.0
2024-10-18 13:05:00,105.31,105.34,105.25,105.33,6864.0,102.8511,102.8804,102.7925,102.8706,6864.0
2024-10-18 13:10:00,105.32,105.36,105.29,105.31,10950.0,102.8608,102.8999,102.8315,102.8511,10950.0
2024-10-18 13:15:00,105.32,105.38,105.3,105.36,13569.0,102.8608,102.9194,102.8413,102.8999,13569.0
2024-10-18 13:20:00,105.37,105.45,105.36,105.38,20636.0,102.9097,102.9878,102.8999,102.9194,20636.0
2024-10-18 13:25:00,105.4,105.41,105.33,105.38,14095.0,102.939,102.9487,102.8706,102.9194,14095.0
2024-10-18 13:30:00,105.45,105.48,105.44,105.47,9878.0,102.9878,103.0171,102.978,103.0073,9878.0
2024-10-18 13:35:00,105.48,105.57,105.46,105.55,12624.0,103.0171,103.105,102.9976,103.0855,12624.0
2024-10-18 13:40:00,105.55,105.56,105.48,105.53,15113.0,103.0855,103.0952,103.0171,103.0659,15113.0
2024-10-18 13:45:00,105.52,105.62,105.51,105.62,12563.0,103.0562,103.1538,103.0464,103.1538,12563.0
2024-10-18 13:50:00,105.63,105.63,105.53,105.59,15017.0,103.1636,103.1636,103.0659,103.1245,15017.0
2024-10-18 13:55:00,105.59,105.63,105.52,105.59,39069.0,103.1245,103.1636,103.0562,103.1245,39069.0
2024-10-18 14:00:00,105.6,105.6,105.48,105.55,19942.0,103.1343,103.1343,103.0171,103.0855,19942.0
2024-10-18 14:05:00,105.55,105.6,105.47,105.59,14159.0,103.0855,103.1343,103.0073,103.1245,14159.0
2024-10-18 14:10:00,105.59,105.63,105.52,105.63,12706.0,103.1245,103.1636,103.0562,103.1636,12706.0
2024-10-18 14:15:00,105.64,105.71,105.6,105.6,9874.0,103.1734,103.2417,103.1343,103.1343,9874.0
2024-10-18 14:20:00,105.62,105.62,105.51,105.52,16042.0,103.1538,103.1538,103.0464,103.0562,16042.0
2024-10-18 14:25:00,105.52,105.58,105.47,105.5,16026.0,103.0562,103.1148,103.0073,103.0366,16026.0
2024-10-18 14:30:00,105.5,105.51,105.4,105.4,13611.0,103.0366,103.0464,102.939,102.939,13611.0
2024-10-18 14:35:00,105.4,105.43,105.36,105.39,16177.0,102.939,102.9683,102.8999,102.9292,16177.0
2024-10-18 14:40:00,105.39,105.46,105.38,105.45,7055.0,102.9292,102.9976,102.9194,102.9878,7055.0
2024-10-18 14:45:00,105.46,105.53,105.45,105.52,10060.0,102.9976,103.0659,102.9878,103.0562,10060.0
2024-10-18 14:50:00,105.52,105.53,105.47,105.52,15345.0,103.0562,103.0659,103.0073,103.0562,15345.0
2024-10-18 14:55:00,105.53,105.6,105.5,105.6,11527.0,103.0659,103.1343,103.0366,103.1343,11527.0
2024-10-18 15:00:00,105.61,105.63,105.53,105.56,11486.0,103.1441,103.1636,103.0659,103.0952,11486.0
2024-10-18 15:05:00,105.55,105.68,105.53,105.68,21058.0,103.0855,103.2124,103.0659,103.2124,21058.0
2024-10-18 15:10:00,105.68,105.69,105.61,105.63,23188.0,103.2124,103.2222,103.1441,103.1636,23188.0
2024-10-18 15:15:00,105.65,105.68,105.62,105.64,29360.0,103.1831,103.2124,103.1538,103.1734,29360.0
2024-10-18 15:20:00,105.64,105.67,105.61,105.65,18239.0,103.1734,103.2027,103.1441,103.1831,18239.0
2024-10-18 15:25:00,105.65,105.66,105.55,105.58,20613.0,103.1831,103.1929,103.0855,103.1148,20613.0
2024-10-18 15:30:00,105.58,105.72,105.58,105.71,27762.0,103.1148,103.2515,103.1148,103.2417,27762.0
2024-10-18 15:35:00,105.7,105.77,105.7,105.72,22796.0,103.232,103.3003,103.232,103.2515,22796.0
2024-10-18 15:40:00,105.72,105.73,105.65,105.68,55772.0,103.2515,103.2613,103.1831,103.2124,55772.0
2024-10-18 15:45:00,105.67,105.76,105.65,105.75,45276.0,103.2027,103.2906,103.1831,103.2808,45276.0
2024-10-18 15:50:00,105.75,105.78,105.62,105.74,76862.0,103.2808,103.3101,103.1538,103.271,76862.0
2024-10-18 15:55:00,105.74,105.75,105.56,105.65,197807.0,103.271,103.2808,103.0952,103.1831,197807.0
2024-10-21 09:30:00,106.65,106.7,106.08,106.5,95769.0,104.1598,104.2086,103.6031,104.0133,95769.0
2024-10-21 09:35:00,106.47,106.57,106.09,106.24,50640.0,103.984,104.0817,103.6129,103.7594,50640.0
2024-10-21 09:40:00,106.23,106.46,106.15,106.44,45839.0,103.7496,103.9742,103.6715,103.9547,45839.0
2024-10-21 09:45:00,106.41,106.62,106.37,106.44,49203.0,103.9254,104.1305,103.8863,103.9547,49203.0
2024-10-21 09:50:00,106.45,106.84,106.45,106.62,21056.0,103.9645,104.3453,103.9645,104.1305,21056.0
2024-10-21 09:55:00,106.59,106.6,106.2,106.25,25332.0,104.1012,104.111,103.7203,103.7691,25332.0
2024-10-21 10:00:00,106.26,106.36,105.88,105.98,56531.0,103.7789,103.8766,103.4078,103.5054,56531.0
2024-10-21 10:05:00,105.99,106.03,105.68,105.68,29035.0,103.5152,103.5543,103.2124,103.2124,29035.0
2024-10-21 10:10:00,105.67,105.79,105.65,105.72,35561.0,103.2027,103.3199,103.1831,103.2515,35561.0
2024-10-21 10:15:00,105.71,105.72,105.43,105.44,32829.0,103.2417,103.2515,102.9683,102.978,32829.0
2024-10-21 10:20:00,105.43,105.7,105.43,105.7,32536.0,102.9683,103.232,102.9683,103.232,32536.0
2024-10-21 10:25:00,105.71,105.73,105.55,105.64,75033.0,103.2417,103.2613,103.0855,103.1734,75033.0
2024-10-21 10:30:00,105.64,105.77,105.61,105.66,17165.0,103.1734,103.3003,103.1441,103.1929,17165.0
2024-10-21 10:35:00,105.69,105.73,105.59,105.72,26290.0,103.2222,103.2613,103.1245,103.2515,26290.0
2024-10-21 10:40:00,105.73,105.97,105.71,105.97,22595.0,103.2613,103.4957,103.2417,103.4957,22595.0
2024-10-21 10:45:00,105.96,105.98,105.8,105.81,24645.0,103.4859,103.5054,103.3296,103.3394,24645.0
2024-10-21 10:50:00,105.81,105.91,105.71,105.87,35811.0,103.3394,103.4371,103.2417,103.398,35811.0
2024-10-21 10:55:00,105.87,105.91,105.8,105.82,20544.0,103.398,103.4371,103.3296,103.3492,20544.0
2024-10-21 11:00:00,105.82,105.82,105.72,105.78,25324.0,103.3492,103.3492,103.2515,103.3101,25324.0
2024-10-21 11:05:00,105.79,105.8,105.66,105.72,31327.0,103.3199,103.3296,103.1929,103.2515,31327.0
2024-10-21 11:10:00,105.7,105.71,105.58,105.7,22723.0,103.232,103.2417,103.1148,103.232,22723.0
2024-10-21 11:15:00,105.7,105.72,105.58,105.71,24604.0,103.232,103.2515,103.1148,103.2417,24604.0
2024-10-21 11:20:00,105.68,105.68,105.37,105.43,24697.0,103.2124,103.2124,102.9097,102.9683,24697.0
2024-10-21 11:25:00,105.43,105.47,105.36,105.37,19145.0,102.9683,103.0073,102.8999,102.9097,19145.0
2024-10-21 11:30:00,105.38,105.49,105.37,105.45,24729.0,102.9194,103.0269,102.9097,102.9878,24729.0
2024-10-21 11:35:00,105.44,105.45,105.16,105.17,22811.0,102.978,102.9878,102.7046,102.7143,22811.0
2024-10-21 11:40:00,105.16,105.19,105.1,105.18,20350.0,102.7046,102.7339,102.646,102.7241,20350.0
2024-10-21 11:45:00,105.19,105.28,105.13,105.17,15693.0,102.7339,102.8218,102.6753,102.7143,15693.0
2024-10-21 11:50:00,105.15,105.22,105.12,105.19,22943.0,102.6948,102.7632,102.6655,102.7339,22943.0
2024-10-21 11:55:00,105.2,105.24,105.16,105.17,19529.0,102.7436,102.7827,102.7046,102.7143,19529.0
2024-10-21 12:00:00,105.16,105.26,105.16,105.25,17676.0,102.7046,102.8022,102.7046,102.7925,17676.0
2024-10-21 12:05:00,105.25,105.33,105.15,105.22,22177.0,102.7925,102.8706,102.6948,102.7632,22177.0
2024-10-21 12:10:00,105.22,105.22,105.04,105.1,17330.0,102.7632,102.7632,102.5874,102.646,17330.0
2024-10-21 12:15:00,105.1,105.17,105.09,105.15,20094.0,102.646,102.7143,102.6362,102.6948,20094.0
2024-10-21 12:20:00,105.16,105.2,105.12,105.19,22886.0,102.7046,102.7436,102.6655,102.7339,22886.0
2024-10-21 12:25:00,105.2,105.31,105.19,105.3,22974.0,102.7436,102.8511,102.7339,102.8413,22974.0
2024-10-21 12:30:00,105.3,105.38,105.27,105.37,19114.0,102.8413,102.9194,102.812,102.9097,19114.0
2024-10-21 12:35:00,105.37,105.37,105.27,105.28,10585.0,102.9097,102.9097,102.812,102.8218,10585.0
2024-10-21 12:40:00,105.27,105.35,105.25,105.27,22594.0,102.812,102.8901,102.7925,102.812,22594.0
2024-10-21 12:45:00,105.27,105.32,105.21,105.32,19822.0,102.812,102.8608,102.7534,102.8608,19822.0
2024-10-21 12:50:00,105.33,105.43,105.33,105.39,10010.0,102.8706,102.9683,102.8706,102.9292,10010.0
2024-10-21 12:55:00,105.4,105.4,105.33,105.34,29462.0,102.939,102.939,102.8706,102.8804,29462.0
2024-10-21 13:00:00,105.35,105.42,105.29,105.41,18238.0,102.8901,102.9585,102.8315,102.9487,18238.0
2024-10-21 13:05:00,105.41,105.48,105.39,105.47,10224.0,102.9487,103.0171,102.9292,103.0073,10224.0
2024-10-21 13:10:00,105.49,105.6,105.48,105.53,20381.0,103.0269,103.1343,103.0171,103.0659,20381.0
2024-10-21 13:15:00,105.55,105.61,105.48,105.57,15906.0,103.0855,103.1441,103.0171,103.105,15906.0
2024-10-21 13:20:00,105.58,105.6,105.56,105.6,8417.0,103.1148,103.1343,103.0952,103.1343,8417.0
2024-10-21 13:25:00,105.6,105.62,105.57,105.61,14842.0,103.1343,103.1538,103.105,103.1441,14842.0
2024-10-21 13:30:00,105.62,105.65,105.6,105.63,14551.0,103.1538,103.1831,103.1343,103.1636,14551.0
2024-10-21 13:35:00,105.63,105.67,105.58,105.61,22090.0,103.1636,103.2027,103.1148,103.1441,22090.0
2024-10-21 13:40:00,105.61,105.69,105.61,105.67,20340.0,103.1441,103.2222,103.1441,103.2027,20340.0
2024-10-21 13:45:00,105.67,105.67,105.44,105.44,22373.0,103.2027,103.2027,102.978,102.978,22373.0
2024-10-21 13:50:00,105.47,105.48,105.34,105.36,22198.0,103.0073,103.0171,102.8804,102.8999,22198.0
2024-10-21 13:55:00,105.36,105.47,105.36,105.45,19706.0,102.8999,103.0073,102.8999,102.9878,19706.0
2024-10-21 14:00:00,105.45,105.45,105.31,105.31,22153.0,102.9878,102.9878,102.8511,102.8511,22153.0
2024-10-21 14:05:00,105.31,105.37,105.29,105.32,19604.0,102.8511,102.9097,102.8315,102.8608,19604.0
2024-10-21 14:10:00,105.31,105.32,105.23,105.27,14943.0,102.8511,102.8608,102.7729,102.812,14943.0
2024-10-21 14:15:00,105.27,105.35,105.26,105.35,22906.0,102.812,102.8901,102.8022,102.8901,22906.0
2024-10-21 14:20:00,105.36,105.37,105.31,105.34,19257.0,102.8999,102.9097,102.8511,102.8804,19257.0
2024-10-21 14:25:00,105.34,105.38,105.32,105.37,17304.0,102.8804,102.9194,102.8608,102.9097,17304.0
2024-10-21 14:30:00,105.36,105.42,105.26,105.4,33465.0,102.8999,102.9585,102.8022,102.939,33465.0
2024-10-21 14:35:00,105.4,105.48,105.39,105.47,17198.0,102.939,103.0171,102.9292,103.0073,17198.0
2024-10-21 14:40:00,105.46,105.53,105.45,105.52,15610.0,102.9976,103.0659,102.9878,103.0562,15610.0
2024-10-21 14:45:00,105.51,105.6,105.5,105.6,14692.0,103.0464,103.1343,103.0366,103.1343,14692.0
2024-10-21 14:50:00,105.6,105.62,105.51,105.54,24285.0,103.1343,103.1538,103.0464,103.0757,24285.0
2024-10-21 14:55:00,105.53,105.55,105.49,105.49,31472.0,103.0659,103.0855,103.0269,103.0269,31472.0
2024-10-21 15:00:00,105.45,105.5,105.4,105.49,34337.0,102.9878,103.0366,102.939,103.0269,34337.0
2024-10-21 15:05:00,105.49,105.54,105.47,105.52,22234.0,103.0269,103.0757,103.0073,103.0562,22234.0
2024-10-21 15:10:00,105.52,105.56,105.48,105.56,20416.0,103.0562,103.0952,103.0171,103.0952,20416.0
2024-10-21 15:15:00,105.55,105.59,105.52,105.53,33821.0,103.0855,103.1245,103.0562,103.0659,33821.0
2024-10-21 15:20:00,105.54,105.56,105.5,105.54,22174.0,103.0757,103.0952,103.0366,103.0757,22174.0
2024-10-21 15:25:00,105.53,105.58,105.5,105.51,90558.0,103.0659,103.1148,103.0366,103.0464,90558.0
2024-10-21 15:30:00,105.5,105.5,105.34,105.38,35631.0,103.0366,103.0366,102.8804,102.9194,35631.0
2024-10-21 15:35:00,105.37,105.41,105.35,105.35,87116.0,102.9097,102.9487,102.8901,102.8901,87116.0
2024-10-21 15:40:00,105.35,105.37,105.17,105.2,32908.0,102.8901,102.9097,102.7143,102.7436,32908.0
2024-10-21 15:45:00,105.2,105.21,105.12,105.15,33915.0,102.7436,102.7534,102.6655,102.6948,33915.0
2024-10-21 15:50:00,105.18,105.19,105.04,105.08,65376.0,102.7241,102.7339,102.5874,102.6264,65376.0
2024-10-21 15:55:00,105.08,105.09,104.69,104.98,372303.0,102.6264,102.6362,102.2456,102.5288,372303.0
2024-10-22 09:30:00,105.78,105.81,105.11,105.5,63357.0,103.3101,103.3394,102.6557,103.0366,63357.0
2024-10-22 09:35:00,105.47,105.48,104.83,104.94,34004.0,103.0073,103.0171,102.3823,102.4897,34004.0
2024-10-22 09:40:00,104.9,105.26,104.76,105.22,24202.0,102.4506,102.8022,102.3139,102.7632,24202.0
2024-10-22 09:45:00,105.21,105.34,105.03,105.3,16762.0,102.7534,102.8804,102.5776,102.8413,16762.0
2024-10-22 09:50:00,105.34,105.53,105.27,105.5,19599.0,102.8804,103.0659,102.812,103.0366,19599.0
2024-10-22 09:55:00,105.5,105.76,105.31,105.51,81030.0,103.0366,103.2906,102.8511,103.0464,81030.0
2024-10-22 10:00:00,105.51,105.61,105.39,105.55,24160.0,103.0464,103.1441,102.9292,103.0855,24160.0
2024-10-22 10:05:00,105.54,105.58,105.37,105.51,30498.0,103.0757,103.1148,102.9097,103.0464,30498.0
2024-10-22 10:10:00,105.5,105.58,105.36,105.37,34044.0,103.0366,103.1148,102.8999,102.9097,34044.0
2024-10-22 10:15:00,105.37,105.49,105.33,105.46,26255.0,102.9097,103.0269,102.8706,102.9976,26255.0
2024-10-22 10:20:00,105.47,105.5,105.21,105.22,25645.0,103.0073,103.0366,102.7534,102.7632,25645.0
2024-10-22 10:25:00,105.21,105.35,105.14,105.27,42206.0,102.7534,102.8901,102.685,102.812,42206.0
2024-10-22 10:30:00,105.26,105.31,105.1,105.18,12108.0,102.8022,102.8511,102.646,102.7241,12108.0
2024-10-22 10:35:00,105.19,105.42,105.18,105.41,12457.0,102.7339,102.9585,102.7241,102.9487,12457.0
2024-10-22 10:40:00,105.42,105.49,105.31,105.46,16877.0,102.9585,103.0269,102.8511,102.9976,16877.0
2024-10-22 10:45:00,105.44,105.59,105.44,105.56,47525.0,102.978,103.1245,102.978,103.0952,47525.0
2024-10-22 10:50:00,105.56,105.62,105.55,105.61,20473.0,103.0952,103.1538,103.0855,103.1441,20473.0
2024-10-22 10:55:00,105.62,105.68,105.52,105.59,37240.0,103.1538,103.2124,103.0562,103.1245,37240.0
2024-10-22 11:00:00,105.58,105.59,105.39,105.4,27148.0,103.1148,103.1245,102.9292,102.939,27148.0
2024-10-22 11:05:00,105.4,105.47,105.24,105.37,28330.0,102.939,103.0073,102.7827,102.9097,28330.0
2024-10-22 11:10:00,105.38,105.51,105.32,105.46,58322.0,102.9194,103.0464,102.8608,102.9976,58322.0
2024-10-22 11:15:00,105.48,105.58,105.46,105.48,71538.0,103.0171,103.1148,102.9976,103.0171,71538.0
2024-10-22 11:20:00,105.48,105.5,105.41,105.44,48603.0,103.0171,103.0366,102.9487,102.978,48603.0
2024-10-22 11:25:00,105.43,105.56,105.4,105.51,141687.0,102.9683,103.0952,102.939,103.0464,141687.0
2024-10-22 11:30:00,105.51,105.51,105.28,105.29,46606.0,103.0464,103.0464,102.8218,102.8315,46606.0
2024-10-22 11:35:00,105.29,105.35,105.25,105.31,21170.0,102.8315,102.8901,102.7925,102.8511,21170.0
2024-10-22 11:40:00,105.31,105.35,105.25,105.35,14727.0,102.8511,102.8901,102.7925,102.8901,14727.0
2024-10-22 11:45:00,105.37,105.39,105.3,105.31,24926.0,102.9097,102.9292,102.8413,102.8511,24926.0
2024-10-22 11:50:00,105.32,105.39,105.32,105.32,21642.0,102.8608,102.9292,102.8608,102.8608,21642.0
2024-10-22 11:55:00,105.33,105.35,105.25,105.25,26231.0,102.8706,102.8901,102.7925,102.7925,26231.0
2024-10-22 12:00:00,105.25,105.29,105.23,105.26,18248.0,102.7925,102.8315,102.7729,102.8022,18248.0
2024-10-22 12:05:00,105.26,105.29,105.22,105.26,21256.0,102.8022,102.8315,102.7632,102.8022,21256.0
2024-10-22 12:10:00,105.26,105.28,105.18,105.23,14470.0,102.8022,102.8218,102.7241,102.7729,14470.0
2024-10-22 12:15:00,105.23,105.33,105.22,105.29,30276.0,102.7729,102.8706,102.7632,102.8315,30276.0
2024-10-22 12:20:00,105.3,105.35,105.27,105.34,21045.0,102.8413,102.8901,102.812,102.8804,21045.0
2024-10-22 12:25:00,105.34,105.49,105.34,105.49,25675.0,102.8804,103.0269,102.8804,103.0269,25675.0
2024-10-22 12:30:00,105.49,105.49,105.41,105.44,28011.0,103.0269,103.0269,102.9487,102.978,28011.0
2024-10-22 12:35:00,105.44,105.5,105.43,105.48,29373.0,102.978,103.0366,102.9683,103.0171,29373.0
2024-10-22 12:40:00,105.49,105.51,105.44,105.48,22904.0,103.0269,103.0464,102.978,103.0171,22904.0
2024-10-22 12:45:00,105.48,105.49,105.37,105.46,22498.0,103.0171,103.0269,102.9097,102.9976,22498.0
2024-10-22 12:50:00,105.45,105.48,105.4,105.41,26866.0,102.9878,103.0171,102.939,102.9487,26866.0
2024-10-22 12:55:00,105.41,105.41,105.26,105.28,14746.0,102.9487,102.9487,102.8022,102.8218,14746.0
2024-10-22 13:00:00,105.28,105.35,105.26,105.32,16539.0,102.8218,102.8901,102.8022,102.8608,16539.0
2024-10-22 13:05:00,105.32,105.33,105.19,105.2,20516.0,102.8608,102.8706,102.7339,102.7436,20516.0
2024-10-22 13:10:00,105.18,105.19,105.14,105.17,22918.0,102.7241,102.7339,102.685,102.7143,22918.0
2024-10-22 13:15:00,105.17,105.17,105.09,105.13,25296.0,102.7143,102.7143,102.6362,102.6753,25296.0
2024-10-22 13:20:00,105.14,105.18,105.09,105.09,14262.0,102.685,102.7241,102.6362,102.6362,14262.0
2024-10-22 13:25:00,105.1,105.11,105.02,105.1,37630.0,102.646,102.6557,102.5678,102.646,37630.0
2024-10-22 13:30:00,105.09,105.15,105.07,105.14,30137.0,102.6362,102.6948,102.6167,102.685,30137.0
2024-10-22 13:35:00,105.14,105.15,105.05,105.09,17721.0,102.685,102.6948,102.5971,102.6362,17721.0
2024-10-22 13:40:00,105.09,105.11,105.01,105.06,27381.0,102.6362,102.6557,102.5581,102.6069,27381.0
2024-10-22 13:45:00,105.05,105.09,105.02,105.06,23731.0,102.5971,102.6362,102.5678,102.6069,23731.0
2024-10-22 13:50:00,105.05,105.1,104.98,105.0,25406.0,102.5971,102.646,102.5288,102.5483,25406.0
2024-10-22 13:55:00,105.0,105.11,105.0,105.11,18304.0,102.5483,102.6557,102.5483,102.6557,18304.0
2024-10-22 14:00:00,105.1,105.1,105.0,105.0,29010.0,102.646,102.646,102.5483,102.5483,29010.0
2024-10-22 14:05:00,105.0,105.06,104.98,105.04,23728.0,102.5483,102.6069,102.5288,102.5874,23728.0
2024-10-22 14:10:00,105.05,105.06,105.02,105.05,13843.0,102.5971,102.6069,102.5678,102.5971,13843.0
2024-10-22 14:15:00,105.05,105.08,104.96,105.07,31012.0,102.5971,102.6264,102.5092,102.6167,31012.0
2024-10-22 14:20:00,105.07,105.15,105.07,105.09,16297.0,102.6167,102.6948,102.6167,102.6362,16297.0
2024-10-22 14:25:00,105.11,105.24,105.08,105.22,15412.0,102.6557,102.7827,102.6264,102.7632,15412.0
2024-10-22 14:30:00,105.2,105.35,105.19,105.34,11260.0,102.7436,102.8901,102.7339,102.8804,11260.0
2024-10-22 14:35:00,105.34,105.34,105.28,105.31,12512.0,102.8804,102.8804,102.8218,102.8511,12512.0
2024-10-22 14:40:00,105.31,105.34,105.27,105.28,16846.0,102.8511,102.8804,102.812,102.8218,16846.0
2024-10-22 14:45:00,105.28,105.33,105.26,105.31,16107.0,102.8218,102.8706,102.8022,102.8511,16107.0
2024-10-22 14:50:00,105.32,105.36,105.3,105.35,27007.0,102.8608,102.8999,102.8413,102.8901,27007.0
2024-10-22 14:55:00,105.35,105.36,105.31,105.32,23775.0,102.8901,102.8999,102.8511,102.8608,23775.0
2024-10-22 15:00:00,105.31,105.31,105.25,105.31,18875.0,102.8511,102.8511,102.7925,102.8511,18875.0
2024-10-22 15:05:00,105.31,105.32,105.23,105.23,17442.0,102.8511,102.8608,102.7729,102.7729,17442.0
2024-10-22 15:10:00,105.25,105.25,105.15,105.21,27629.0,102.7925,102.7925,102.6948,102.7534,27629.0
2024-10-22 15:15:00,105.2,105.28,105.2,105.28,13958.0,102.7436,102.8218,102.7436,102.8218,13958.0
2024-10-22 15:20:00,105.28,105.3,105.21,105.22,16853.0,102.8218,102.8413,102.7534,102.7632,16853.0
2024-10-22 15:25:00,105.22,105.28,105.17,105.18,19114.0,102.7632,102.8218,102.7143,102.7241,19114.0
2024-10-22 15:30:00,105.19,105.19,105.01,105.08,35709.0,102.7339,102.7339,102.5581,102.6264,35709.0
2024-10-22 15:35:00,105.07,105.26,105.06,105.09,31122.0,102.6167,102.8022,102.6069,102.6362,31122.0
2024-10-22 15:40:00,105.08,105.09,104.99,104.99,16124.0,102.6264,102.6362,102.5385,102.5385,16124.0
2024-10-22 15:45:00,104.97,105.12,104.96,105.07,33927.0,102.519,102.6655,102.5092,102.6167,33927.0
2024-10-22 15:50:00,105.07,105.13,105.01,105.13,85869.0,102.6167,102.6753,102.5581,102.6753,85869.0
2024-10-22 15:55:00,105.13,105.13,104.95,105.0,240649.0,102.6753,102.6753,102.4995,102.5483,240649.0
2024-10-23 09:30:00,104.59,104.93,104.42,104.93,68889.0,102.1479,102.4799,101.9819,102.4799,68889.0
2024-10-23 09:35:00,104.97,104.97,104.27,104.29,23058.0,102.519,102.519,101.8354,101.8549,23058.0
2024-10-23 09:40:00,104.28,104.62,104.28,104.48,28303.0,101.8451,102.1772,101.8451,102.0405,28303.0
2024-10-23 09:45:00,104.53,104.77,104.51,104.76,8837.0,102.0893,102.3237,102.0698,102.3139,8837.0
2024-10-23 09:50:00,104.72,104.89,104.63,104.65,21672.0,102.2749,102.4409,102.187,102.2065,21672.0
2024-10-23 09:55:00,104.68,104.75,104.58,104.63,16292.0,102.2358,102.3042,102.1381,102.187,16292.0
2024-10-23 10:00:00,104.65,105.06,104.65,104.88,31157.0,102.2065,102.6069,102.2065,102.4311,31157.0
2024-10-23 10:05:00,104.86,104.94,104.78,104.94,20357.0,102.4116,102.4897,102.3334,102.4897,20357.0
2024-10-23 10:10:00,104.94,104.94,104.57,104.57,14479.0,102.4897,102.4897,102.1284,102.1284,14479.0
2024-10-23 10:15:00,104.61,104.83,104.61,104.73,14102.0,102.1674,102.3823,102.1674,102.2846,14102.0
2024-10-23 10:20:00,104.74,104.8,104.62,104.75,16051.0,102.2944,102.353,102.1772,102.3042,16051.0
2024-10-23 10:25:00,104.75,104.79,104.65,104.69,25437.0,102.3042,102.3432,102.2065,102.2456,25437.0
2024-10-23 10:30:00,104.65,104.65,104.32,104.45,24813.0,102.2065,102.2065,101.8842,102.0112,24813.0
2024-10-23 10:35:00,104.42,104.52,104.39,104.43,10268.0,101.9819,102.0795,101.9526,101.9916,10268.0
2024-10-23 10:40:00,104.45,104.61,104.35,104.41,19258.0,102.0112,102.1674,101.9135,101.9721,19258.0
2024-10-23 10:45:00,104.34,104.37,104.21,104.22,17937.0,101.9037,101.933,101.7768,101.7865,17937.0
2024-10-23 10:50:00,104.24,104.34,104.02,104.12,18233.0,101.8061,101.9037,101.5912,101.6889,18233.0
2024-10-23 10:55:00,104.12,104.23,104.09,104.22,12002.0,101.6889,101.7963,101.6596,101.7865,12002.0
2024-10-23 11:00:00,104.21,104.21,104.05,104.13,25557.0,101.7768,101.7768,101.6205,101.6986,25557.0
2024-10-23 11:05:00,104.15,104.17,104.07,104.14,15164.0,101.7182,101.7377,101.64,101.7084,15164.0
2024-10-23 11:10:00,104.1,104.12,103.96,103.96,44199.0,101.6693,101.6889,101.5326,101.5326,44199.0
2024-10-23 11:15:00,103.95,104.03,103.92,103.98,19475.0,101.5228,101.601,101.4935,101.5521,19475.0
2024-10-23 11:20:00,103.94,104.02,103.93,104.0,16945.0,101.5131,101.5912,101.5033,101.5717,16945.0
2024-10-23 11:25:00,104.01,104.14,104.0,104.14,16487.0,101.5814,101.7084,101.5717,101.7084,16487.0
2024-10-23 11:30:00,104.16,104.35,104.15,104.28,21130.0,101.7279,101.9135,101.7182,101.8451,21130.0
2024-10-23 11:35:00,104.27,104.44,104.26,104.42,17675.0,101.8354,102.0014,101.8256,101.9819,17675.0
2024-10-23 11:40:00,104.43,104.45,104.36,104.39,14468.0,101.9916,102.0112,101.9233,101.9526,14468.0
2024-10-23 11:45:00,104.38,104.39,104.31,104.32,14533.0,101.9428,101.9526,101.8744,101.8842,14533.0
2024-10-23 11:50:00,104.31,104.34,104.18,104.3,27204.0,101.8744,101.9037,101.7475,101.8647,27204.0
2024-10-23 11:55:00,104.3,104.34,104.25,104.34,11209.0,101.8647,101.9037,101.8158,101.9037,11209.0
2024-10-23 12:00:00,104.34,104.47,104.32,104.4,14696.0,101.9037,102.0307,101.8842,101.9623,14696.0
2024-10-23 12:05:00,104.41,104.41,104.27,104.28,16877.0,101.9721,101.9721,101.8354,101.8451,16877.0
2024-10-23 12:10:00,104.29,104.31,104.15,104.18,12703.0,101.8549,101.8744,101.7182,101.7475,12703.0
2024-10-23 12:15:00,104.21,104.35,104.21,104.34,16513.0,101.7768,101.9135,101.7768,101.9037,16513.0
2024-10-23 12:20:00,104.35,104.43,104.32,104.32,11020.0,101.9135,101.9916,101.8842,101.8842,11020.0
2024-10-23 12:25:00,104.33,104.38,104.27,104.34,14257.0,101.894,101.9428,101.8354,101.9037,14257.0
2024-10-23 12:30:00,104.35,104.36,104.3,104.35,17273.0,101.9135,101.9233,101.8647,101.9135,17273.0
2024-10-23 12:35:00,104.35,104.38,104.27,104.29,8746.0,101.9135,101.9428,101.8354,101.8549,8746.0
2024-10-23 12:40:00,104.3,104.31,104.19,104.2,9170.0,101.8647,101.8744,101.7572,101.767,9170.0
2024-10-23 12:45:00,104.2,104.24,104.19,104.24,9780.0,101.767,101.8061,101.7572,101.8061,9780.0
2024-10-23 12:50:00,104.25,104.32,104.22,104.22,15790.0,101.8158,101.8842,101.7865,101.7865,15790.0
2024-10-23 12:55:00,104.23,104.23,104.18,104.21,10161.0,101.7963,101.7963,101.7475,101.7768,10161.0
2024-10-23 13:00:00,104.21,104.24,104.11,104.11,12959.0,101.7768,101.8061,101.6791,101.6791,12959.0
2024-10-23 13:05:00,104.13,104.25,104.11,104.17,37760.0,101.6986,101.8158,101.6791,101.7377,37760.0
2024-10-23 13:10:00,104.18,104.18,104.0,104.1,12760.0,101.7475,101.7475,101.5717,101.6693,12760.0
2024-10-23 13:15:00,104.1,104.12,104.02,104.08,13488.0,101.6693,101.6889,101.5912,101.6498,13488.0
2024-10-23 13:20:00,104.07,104.11,104.04,104.09,11132.0,101.64,101.6791,101.6107,101.6596,11132.0
2024-10-23 13:25:00,104.09,104.2,104.06,104.2,23753.0,101.6596,101.767,101.6303,101.767,23753.0
2024-10-23 13:30:00,104.2,104.22,104.01,104.01,59923.0,101.767,101.7865,101.5814,101.5814,59923.0
2024-10-23 13:35:00,104.01,104.09,104.01,104.05,8859.0,101.5814,101.6596,101.5814,101.6205,8859.0
2024-10-23 13:40:00,104.05,104.13,104.04,104.05,14328.0,101.6205,101.6986,101.6107,101.6205,14328.0
2024-10-23 13:45:00,104.05,104.16,104.02,104.16,19309.0,101.6205,101.7279,101.5912,101.7279,19309.0
2024-10-23 13:50:00,104.15,104.23,104.14,104.15,10569.0,101.7182,101.7963,101.7084,101.7182,10569.0
2024-10-23 13:55:00,104.14,104.19,104.13,104.16,21125.0,101.7084,101.7572,101.6986,101.7279,21125.0
2024-10-23 14:00:00,104.15,104.23,103.99,104.02,28048.0,101.7182,101.7963,101.5619,101.5912,28048.0
2024-10-23 14:05:00,104.03,104.07,103.96,103.98,10852.0,101.601,101.64,101.5326,101.5521,10852.0
2024-10-23 14:10:00,103.98,103.98,103.82,103.84,30172.0,101.5521,101.5521,101.3959,101.4154,30172.0
2024-10-23 14:15:00,103.84,103.89,103.66,103.67,26865.0,101.4154,101.4642,101.2396,101.2494,26865.0
2024-10-23 14:20:00,103.68,103.89,103.68,103.87,24234.0,101.2591,101.4642,101.2591,101.4447,24234.0
2024-10-23 14:25:00,103.86,104.04,103.86,104.02,24318.0,101.4349,101.6107,101.4349,101.5912,24318.0
2024-10-23 14:30:00,104.03,104.16,104.03,104.11,27605.0,101.601,101.7279,101.601,101.6791,27605.0
2024-10-23 14:35:00,104.11,104.2,104.09,104.17,16337.0,101.6791,101.767,101.6596,101.7377,16337.0
2024-10-23 14:40:00,104.17,104.21,104.12,104.12,18272.0,101.7377,101.7768,101.6889,101.6889,18272.0
2024-10-23 14:45:00,104.14,104.18,104.11,104.15,20769.0,101.7084,101.7475,101.6791,101.7182,20769.0
2024-10-23 14:50:00,104.16,104.16,104.1,104.14,12220.0,101.7279,101.7279,101.6693,101.7084,12220.0
2024-10-23 14:55:00,104.15,104.21,104.14,104.17,16263.0,101.7182,101.7768,101.7084,101.7377,16263.0
2024-10-23 15:00:00,104.16,104.16,104.06,104.09,23521.0,101.7279,101.7279,101.6303,101.6596,23521.0
2024-10-23 15:05:00,104.09,104.11,104.06,104.1,18803.0,101.6596,101.6791,101.6303,101.6693,18803.0
2024-10-23 15:10:00,104.1,104.14,104.08,104.09,11960.0,101.6693,101.7084,101.6498,101.6596,11960.0
2024-10-23 15:15:00,104.09,104.13,104.06,104.13,23949.0,101.6596,101.6986,101.6303,101.6986,23949.0
2024-10-23 15:20:00,104.12,104.13,104.02,104.02,33069.0,101.6889,101.6986,101.5912,101.5912,33069.0
2024-10-23 15:25:00,104.02,104.1,103.98,104.08,57313.0,101.5912,101.6693,101.5521,101.6498,57313.0
2024-10-23 15:30:00,104.08,104.24,104.06,104.19,31001.0,101.6498,101.8061,101.6303,101.7572,31001.0
2024-10-23 15:35:00,104.19,104.23,104.13,104.21,34777.0,101.7572,101.7963,101.6986,101.7768,34777.0
2024-10-23 15:40:00,104.2,104.26,104.2,104.22,26672.0,101.767,101.8256,101.767,101.7865,26672.0
2024-10-23 15:45:00,104.23,104.28,104.21,104.27,33628.0,101.7963,101.8451,101.7768,101.8354,33628.0
2024-10-23 15:50:00,104.26,104.28,104.17,104.26,63367.0,101.8256,101.8451,101.7377,101.8256,63367.0
2024-10-23 15:55:00,104.27,104.52,104.26,104.49,215694.0,101.8354,102.0795,101.8256,102.0502,215694.0
2024-10-24 09:30:00,105.0,105.17,104.64,104.95,67676.0,102.5483,102.7143,102.1967,102.4995,67676.0
2024-10-24 09:35:00,104.94,105.01,104.37,104.41,33692.0,102.4897,102.5581,101.933,101.9721,33692.0
2024-10-24 09:40:00,104.42,104.69,104.37,104.6,20077.0,101.9819,102.2456,101.933,102.1577,20077.0
2024-10-24 09:45:00,104.56,104.56,104.27,104.35,21228.0,102.1186,102.1186,101.8354,101.9135,21228.0
2024-10-24 09:50:00,104.36,104.36,104.02,104.21,17852.0,101.9233,101.9233,101.5912,101.7768,17852.0
2024-10-24 09:55:00,104.23,104.45,104.16,104.29,15285.0,101.7963,102.0112,101.7279,101.8549,15285.0
2024-10-24 10:00:00,104.29,104.35,104.05,104.14,16297.0,101.8549,101.9135,101.6205,101.7084,16297.0
2024-10-24 10:05:00,104.12,104.12,103.98,104.08,20060.0,101.6889,101.6889,101.5521,101.6498,20060.0
2024-10-24 10:10:00,104.08,104.09,103.83,103.88,27756.0,101.6498,101.6596,101.4056,101.4545,27756.0
2024-10-24 10:15:00,103.84,104.01,103.8,103.99,22658.0,101.4154,101.5814,101.3763,101.5619,22658.0
2024-10-24 10:20:00,103.96,103.98,103.83,103.9,20106.0,101.5326,101.5521,101.4056,101.474,20106.0
2024-10-24 10:25:00,103.91,104.01,103.85,103.92,9589.0,101.4838,101.5814,101.4252,101.4935,9589.0
2024-10-24 10:30:00,103.86,103.94,103.74,103.82,31589.0,101.4349,101.5131,101.3177,101.3959,31589.0
2024-10-24 10:35:00,103.8,104.01,103.8,103.96,8425.0,101.3763,101.5814,101.3763,101.5326,8425.0
2024-10-24 10:40:00,103.92,104.02,103.73,103.73,18774.0,101.4935,101.5912,101.308,101.308,18774.0
2024-10-24 10:45:00,103.76,103.77,103.55,103.62,24534.0,101.3373,101.347,101.1322,101.2005,24534.0
2024-10-24 10:50:00,103.64,103.66,103.45,103.63,30277.0,101.2201,101.2396,101.0345,101.2103,30277.0
2024-10-24 10:55:00,103.61,104.0,103.61,103.98,20197.0,101.1908,101.5717,101.1908,101.5521,20197.0
2024-10-24 11:00:00,103.98,104.07,103.79,103.81,13682.0,101.5521,101.64,101.3666,101.3861,13682.0
2024-10-24 11:05:00,103.76,103.88,103.73,103.81,11944.0,101.3373,101.4545,101.308,101.3861,11944.0
2024-10-24 11:10:00,103.82,103.97,103.82,103.91,12643.0,101.3959,101.5424,101.3959,101.4838,12643.0
2024-10-24 11:15:00,103.91,103.98,103.91,103.97,14690.0,101.4838,101.5521,101.4838,101.5424,14690.0
2024-10-24 11:20:00,103.95,104.13,103.94,104.05,24823.0,101.5228,101.6986,101.5131,101.6205,24823.0
2024-10-24 11:25:00,104.05,104.22,104.03,104.18,10900.0,101.6205,101.7865,101.601,101.7475,10900.0
2024-10-24 11:30:00,104.19,104.21,104.07,104.1,14006.0,101.7572,101.7768,101.64,101.6693,14006.0
2024-10-24 11:35:00,104.1,104.18,104.05,104.08,64054.0,101.6693,101.7475,101.6205,101.6498,64054.0
2024-10-24 11:40:00,104.08,104.16,104.06,104.12,14254.0,101.6498,101.7279,101.6303,101.6889,14254.0
2024-10-24 11:45:00,104.11,104.18,104.09,104.15,8107.0,101.6791,101.7475,101.6596,101.7182,8107.0
2024-10-24 11:50:00,104.14,104.14,103.96,103.98,10161.0,101.7084,101.7084,101.5326,101.5521,10161.0
2024-10-24 11:55:00,103.99,104.05,103.89,103.9,18070.0,101.5619,101.6205,101.4642,101.474,18070.0
2024-10-24 12:00:00,103.88,103.92,103.82,103.87,10895.0,101.4545,101.4935,101.3959,101.4447,10895.0
2024-10-24 12:05:00,103.87,103.9,103.64,103.7,23429.0,101.4447,101.474,101.2201,101.2787,23429.0
2024-10-24 12:10:00,103.74,103.75,103.67,103.74,13863.0,101.3177,101.3275,101.2494,101.3177,13863.0
2024-10-24 12:15:00,103.73,103.83,103.73,103.82,13248.0,101.308,101.4056,101.308,101.3959,13248.0
2024-10-24 12:20:00,103.81,103.91,103.79,103.91,15572.0,101.3861,101.4838,101.3666,101.4838,15572.0
2024-10-24 12:25:00,103.92,103.96,103.89,103.91,13769.0,101.4935,101.5326,101.4642,101.4838,13769.0
2024-10-24 12:30:00,103.89,103.93,103.83,103.91,16256.0,101.4642,101.5033,101.4056,101.4838,16256.0
2024-10-24 12:35:00,103.92,103.94,103.88,103.91,7481.0,101.4935,101.5131,101.4545,101.4838,7481.0
2024-10-24 12:40:00,103.91,103.94,103.87,103.9,17666.0,101.4838,101.5131,101.4447,101.474,17666.0
2024-10-24 12:45:00,103.9,103.97,103.89,103.94,16039.0,101.474,101.5424,101.4642,101.5131,16039.0
2024-10-24 12:50:00,103.93,104.07,103.92,103.99,18343.0,101.5033,101.64,101.4935,101.5619,18343.0
2024-10-24 12:55:00,104.0,104.01,103.95,103.99,26412.0,101.5717,101.5814,101.5228,101.5619,26412.0
2024-10-24 13:00:00,104.0,104.09,103.99,104.08,19145.0,101.5717,101.6596,101.5619,101.6498,19145.0
2024-10-24 13:05:00,104.07,104.14,104.04,104.08,30197.0,101.64,101.7084,101.6107,101.6498,30197.0
2024-10-24 13:10:00,104.08,104.12,104.03,104.07,29110.0,101.6498,101.6889,101.601,101.64,29110.0
2024-10-24 13:15:00,104.06,104.08,103.99,104.07,15543.0,101.6303,101.6498,101.5619,101.64,15543.0
2024-10-24 13:20:00,104.07,104.18,104.07,104.18,15816.0,101.64,101.7475,101.64,101.7475,15816.0
2024-10-24 13:25:00,104.19,104.19,104.12,104.16,32024.0,101.7572,101.7572,101.6889,101.7279,32024.0
2024-10-24 13:30:00,104.15,104.17,104.11,104.12,12397.0,101.7182,101.7377,101.6791,101.6889,12397.0
2024-10-24 13:35:00,104.12,104.19,104.11,104.19,11699.0,101.6889,101.7572,101.6791,101.7572,11699.0
2024-10-24 13:40:00,104.19,104.22,104.17,104.19,22183.0,101.7572,101.7865,101.7377,101.7572,22183.0
2024-10-24 13:45:00,104.18,104.2,104.06,104.09,20836.0,101.7475,101.767,101.6303,101.6596,20836.0
2024-10-24 13:50:00,104.07,104.12,104.01,104.01,17326.0,101.64,101.6889,101.5814,101.5814,17326.0
2024-10-24 13:55:00,104.01,104.02,103.98,103.99,11494.0,101.5814,101.5912,101.5521,101.5619,11494.0
2024-10-24 14:00:00,103.99,104.06,103.97,104.03,20377.0,101.5619,101.6303,101.5424,101.601,20377.0
2024-10-24 14:05:00,104.04,104.06,104.0,104.02,18646.0,101.6107,101.6303,101.5717,101.5912,18646.0
2024-10-24 14:10:00,104.04,104.14,104.04,104.13,19638.0,101.6107,101.7084,101.6107,101.6986,19638.0
2024-10-24 14:15:00,104.14,104.26,104.11,104.26,34488.0,101.7084,101.8256,101.6791,101.8256,34488.0
2024-10-24 14:20:00,104.25,104.31,104.22,104.28,33712.0,101.8158,101.8744,101.7865,101.8451,33712.0
2024-10-24 14:25:00,104.3,104.37,104.29,104.36,27324.0,101.8647,101.933,101.8549,101.9233,27324.0
2024-10-24 14:30:00,104.37,104.44,104.32,104.43,54815.0,101.933,102.0014,101.8842,101.9916,54815.0
2024-10-24 14:35:00,104.43,104.5,104.41,104.45,26650.0,101.9916,102.06,101.9721,102.0112,26650.0
2024-10-24 14:40:00,104.45,104.51,104.42,104.45,21365.0,102.0112,102.0698,101.9819,102.0112,21365.0
2024-10-24 14:45:00,104.45,104.46,104.33,104.34,21308.0,102.0112,102.0209,101.894,101.9037,21308.0
2024-10-24 14:50:00,104.34,104.43,104.34,104.4,24748.0,101.9037,101.9916,101.9037,101.9623,24748.0
2024-10-24 14:55:00,104.4,104.49,104.39,104.47,46243.0,101.9623,102.0502,101.9526,102.0307,46243.0
2024-10-24 15:00:00,104.47,104.48,104.39,104.41,23259.0,102.0307,102.0405,101.9526,101.9721,23259.0
2024-10-24 15:05:00,104.4,104.44,104.36,104.43,23905.0,101.9623,102.0014,101.9233,101.9916,23905.0
2024-10-24 15:10:00,104.43,104.55,104.43,104.53,32920.0,101.9916,102.1088,101.9916,102.0893,32920.0
2024-10-24 15:15:00,104.52,104.52,104.45,104.5,17859.0,102.0795,102.0795,102.0112,102.06,17859.0
2024-10-24 15:20:00,104.5,104.51,104.43,104.48,25638.0,102.06,102.0698,101.9916,102.0405,25638.0
2024-10-24 15:25:00,104.49,104.56,104.49,104.54,22043.0,102.0502,102.1186,102.0502,102.0991,22043.0
2024-10-24 15:30:00,104.52,104.58,104.49,104.56,26827.0,102.0795,102.1381,102.0502,102.1186,26827.0
2024-10-24 15:35:00,104.57,104.59,104.48,104.54,32774.0,102.1284,102.1479,102.0405,102.0991,32774.0
2024-10-24 15:40:00,104.55,104.61,104.49,104.54,36658.0,102.1088,102.1674,102.0502,102.0991,36658.0
2024-10-24 15:45:00,104.54,104.57,104.5,104.53,44019.0,102.0991,102.1284,102.06,102.0893,44019.0
2024-10-24 15:50:00,104.52,104.55,104.46,104.51,47657.0,102.0795,102.1088,102.0209,102.0698,47657.0
2024-10-24 15:55:00,104.51,104.54,104.26,104.39,180594.0,102.0698,102.0991,101.8256,101.9526,180594.0
2024-10-25 09:30:00,105.06,105.41,104.81,105.0,80974.0,102.6069,102.9487,102.3627,102.5483,80974.0
2024-10-25 09:35:00,105.0,105.03,104.74,104.94,11994.0,102.5483,102.5776,102.2944,102.4897,11994.0
2024-10-25 09:40:00,104.86,105.06,104.76,104.8,19755.0,102.4116,102.6069,102.3139,102.353,19755.0
2024-10-25 09:45:00,104.83,105.23,104.78,105.22,36815.0,102.3823,102.7729,102.3334,102.7632,36815.0
2024-10-25 09:50:00,105.22,105.43,104.96,105.01,43377.0,102.7632,102.9683,102.5092,102.5581,43377.0
2024-10-25 09:55:00,105.02,105.03,104.83,104.95,17023.0,102.5678,102.5776,102.3823,102.4995,17023.0
2024-10-25 10:00:00,104.96,105.01,104.75,104.94,33844.0,102.5092,102.5581,102.3042,102.4897,33844.0
2024-10-25 10:05:00,104.95,105.25,104.9,105.17,80810.0,102.4995,102.7925,102.4506,102.7143,80810.0
2024-10-25 10:10:00,105.15,105.21,104.95,105.07,72602.0,102.6948,102.7534,102.4995,102.6167,72602.0
2024-10-25 10:15:00,105.08,105.16,104.95,105.09,51833.0,102.6264,102.7046,102.4995,102.6362,51833.0
2024-10-25 10:20:00,105.1,105.2,105.02,105.04,23011.0,102.646,102.7436,102.5678,102.5874,23011.0
2024-10-25 10:25:00,105.0,105.12,104.92,105.08,21689.0,102.5483,102.6655,102.4702,102.6264,21689.0
2024-10-25 10:30:00,105.11,105.27,105.09,105.27,14367.0,102.6557,102.812,102.6362,102.812,14367.0
2024-10-25 10:35:00,105.27,105.27,105.06,105.13,118506.0,102.812,102.812,102.6069,102.6753,118506.0
2024-10-25 10:40:00,105.11,105.15,105.0,105.02,14706.0,102.6557,102.6948,102.5483,102.5678,14706.0
2024-10-25 10:45:00,105.02,105.17,105.01,105.16,32839.0,102.5678,102.7143,102.5581,102.7046,32839.0
2024-10-25 10:50:00,105.16,105.19,104.97,104.97,13222.0,102.7046,102.7339,102.519,102.519,13222.0
2024-10-25 10:55:00,104.97,104.97,104.87,104.92,12976.0,102.519,102.519,102.4213,102.4702,12976.0
2024-10-25 11:00:00,104.92,105.0,104.87,104.95,20444.0,102.4702,102.5483,102.4213,102.4995,20444.0
2024-10-25 11:05:00,104.92,105.01,104.89,105.0,21158.0,102.4702,102.5581,102.4409,102.5483,21158.0
2024-10-25 11:10:00,105.02,105.08,104.84,104.84,15937.0,102.5678,102.6264,102.392,102.392,15937.0
2024-10-25 11:15:00,104.83,104.88,104.77,104.84,12460.0,102.3823,102.4311,102.3237,102.392,12460.0
2024-10-25 11:20:00,104.86,104.92,104.79,104.81,14336.0,102.4116,102.4702,102.3432,102.3627,14336.0
2024-10-25 11:25:00,104.8,105.17,104.78,105.09,35843.0,102.353,102.7143,102.3334,102.6362,35843.0
2024-10-25 11:30:00,105.1,105.12,104.97,104.99,12516.0,102.646,102.6655,102.519,102.5385,12516.0
2024-10-25 11:35:00,104.98,105.08,104.98,105.04,16076.0,102.5288,102.6264,102.5288,102.5874,16076.0
2024-10-25 11:40:00,105.03,105.03,104.93,104.95,11306.0,102.5776,102.5776,102.4799,102.4995,11306.0
2024-10-25 11:45:00,104.93,104.99,104.85,104.85,12984.0,102.4799,102.5385,102.4018,102.4018,12984.0
2024-10-25 11:50:00,104.87,104.9,104.84,104.84,7996.0,102.4213,102.4506,102.392,102.392,7996.0
2024-10-25 11:55:00,104.83,104.85,104.75,104.78,11351.0,102.3823,102.4018,102.3042,102.3334,11351.0
2024-10-25 12:00:00,104.76,104.76,104.51,104.58,30114.0,102.3139,102.3139,102.0698,102.1381,30114.0
2024-10-25 12:05:00,104.57,104.6,104.41,104.52,11894.0,102.1284,102.1577,101.9721,102.0795,11894.0
2024-10-25 12:10:00,104.53,104.55,104.25,104.26,17343.0,102.0893,102.1088,101.8158,101.8256,17343.0
2024-10-25 12:15:00,104.25,104.56,104.25,104.55,19620.0,101.8158,102.1186,101.8158,102.1088,19620.0
2024-10-25 12:20:00,104.55,104.6,104.47,104.53,22877.0,102.1088,102.1577,102.0307,102.0893,22877.0
2024-10-25 12:25:00,104.53,104.53,104.28,104.49,115253.0,102.0893,102.0893,101.8451,102.0502,115253.0
2024-10-25 12:30:00,104.47,104.66,104.45,104.65,18139.0,102.0307,102.2163,102.0112,102.2065,18139.0
2024-10-25 12:35:00,104.67,104.69,104.44,104.46,139540.0,102.226,102.2456,102.0014,102.0209,139540.0
2024-10-25 12:40:00,104.51,104.55,104.46,104.5,19022.0,102.0698,102.1088,102.0209,102.06,19022.0
2024-10-25 12:45:00,104.5,104.53,104.46,104.48,28778.0,102.06,102.0893,102.0209,102.0405,28778.0
2024-10-25 12:50:00,104.49,104.6,104.48,104.57,14571.0,102.0502,102.1577,102.0405,102.1284,14571.0
2024-10-25 12:55:00,104.56,104.65,104.51,104.61,14529.0,102.1186,102.2065,102.0698,102.1674,14529.0
2024-10-25 13:00:00,104.6,104.6,104.48,104.56,16725.0,102.1577,102.1577,102.0405,102.1186,16725.0
2024-10-25 13:05:00,104.57,104.57,104.52,104.56,12972.0,102.1284,102.1284,102.0795,102.1186,12972.0
2024-10-25 13:10:00,104.57,104.59,104.38,104.43,10868.0,102.1284,102.1479,101.9428,101.9916,10868.0
2024-10-25 13:15:00,104.43,104.43,104.35,104.4,11865.0,101.9916,101.9916,101.9135,101.9623,11865.0
2024-10-25 13:20:00,104.38,104.43,104.35,104.38,15228.0,101.9428,101.9916,101.9135,101.9428,15228.0
2024-10-25 13:25:00,104.38,104.48,104.37,104.42,12457.0,101.9428,102.0405,101.933,101.9819,12457.0
2024-10-25 13:30:00,104.4,104.45,104.37,104.41,17232.0,101.9623,102.0112,101.933,101.9721,17232.0
2024-10-25 13:35:00,104.39,104.45,104.33,104.43,19613.0,101.9526,102.0112,101.894,101.9916,19613.0
2024-10-25 13:40:00,104.43,104.43,104.27,104.35,43356.0,101.9916,101.9916,101.8354,101.9135,43356.0
2024-10-25 13:45:00,104.35,104.51,104.32,104.48,20455.0,101.9135,102.0698,101.8842,102.0405,20455.0
2024-10-25 13:50:00,104.46,104.56,104.4,104.48,27123.0,102.0209,102.1186,101.9623,102.0405,27123.0
2024-10-25 13:55:00,104.48,104.54,104.43,104.5,31707.0,102.0405,102.0991,101.9916,102.06,31707.0
2024-10-25 14:00:00,104.47,104.49,104.29,104.4,24221.0,102.0307,102.0502,101.8549,101.9623,24221.0
2024-10-25 14:05:00,104.4,104.49,104.37,104.41,27576.0,101.9623,102.0502,101.933,101.9721,27576.0
2024-10-25 14:10:00,104.4,104.54,104.37,104.53,22125.0,101.9623,102.0991,101.933,102.0893,22125.0
2024-10-25 14:15:00,104.53,104.61,104.47,104.61,28281.0,102.0893,102.1674,102.0307,102.1674,28281.0
2024-10-25 14:20:00,104.62,104.69,104.56,104.66,26211.0,102.1772,102.2456,102.1186,102.2163,26211.0
2024-10-25 14:25:00,104.65,104.81,104.64,104.76,26533.0,102.2065,102.3627,102.1967,102.3139,26533.0
2024-10-25 14:30:00,104.75,104.8,104.73,104.79,18246.0,102.3042,102.353,102.2846,102.3432,18246.0
2024-10-25 14:35:00,104.79,104.9,104.76,104.85,20817.0,102.3432,102.4506,102.3139,102.4018,20817.0
2024-10-25 14:40:00,104.85,104.91,104.76,104.77,17364.0,102.4018,102.4604,102.3139,102.3237,17364.0
2024-10-25 14:45:00,104.77,104.81,104.67,104.71,18335.0,102.3237,102.3627,102.226,102.2651,18335.0
2024-10-25 14:50:00,104.7,104.7,104.62,104.68,10668.0,102.2553,102.2553,102.1772,102.2358,10668.0
2024-10-25 14:55:00,104.67,104.68,104.61,104.65,25716.0,102.226,102.2358,102.1674,102.2065,25716.0
2024-10-25 15:00:00,104.64,104.79,104.63,104.79,16600.0,102.1967,102.3432,102.187,102.3432,16600.0
2024-10-25 15:05:00,104.78,104.78,104.65,104.7,19685.0,102.3334,102.3334,102.2065,102.2553,19685.0
2024-10-25 15:10:00,104.69,104.72,104.57,104.58,16706.0,102.2456,102.2749,102.1284,102.1381,16706.0
2024-10-25 15:15:00,104.58,104.67,104.57,104.67,16383.0,102.1381,102.226,102.1284,102.226,16383.0
2024-10-25 15:20:00,104.66,104.67,104.62,104.66,17708.0,102.2163,102.226,102.1772,102.2163,17708.0
2024-10-25 15:25:00,104.64,104.66,104.59,104.62,13444.0,102.1967,102.2163,102.1479,102.1772,13444.0
2024-10-25 15:30:00,104.61,104.61,104.38,104.47,25453.0,102.1674,102.1674,101.9428,102.0307,25453.0
2024-10-25 15:35:00,104.47,104.63,104.47,104.57,36508.0,102.0307,102.187,102.0307,102.1284,36508.0
2024-10-25 15:40:00,104.57,104.6,104.54,104.58,22975.0,102.1284,102.1577,102.0991,102.1381,22975.0
2024-10-25 15:45:00,104.58,104.6,104.5,104.52,34008.0,102.1381,102.1577,102.06,102.0795,34008.0
2024-10-25 15:50:00,104.54,104.57,104.46,104.48,54594.0,102.0991,102.1284,102.0209,102.0405,54594.0
2024-10-25 15:55:00,104.48,104.6,104.42,104.52,143179.0,102.0405,102.1577,101.9819,102.0795,143179.0
2024-10-28 09:30:00,101.8,102.78,101.5,102.69,146745.0,99.423,100.3801,99.13,100.2922,146745.0
2024-10-28 09:35:00,102.65,103.08,102.44,102.47,51195.0,100.2532,100.6731,100.0481,100.0774,51195.0
2024-10-28 09:40:00,102.4,102.46,102.16,102.23,37625.0,100.009,100.0676,99.7746,99.843,37625.0
2024-10-28 09:45:00,102.21,102.64,102.19,102.54,86418.0,99.8235,100.2434,99.8039,100.1458,86418.0
2024-10-28 09:50:00,102.55,102.69,102.39,102.51,42797.0,100.1555,100.2922,99.9993,100.1165,42797.0
2024-10-28 09:55:00,102.5,102.58,102.43,102.52,24432.0,100.1067,100.1848,100.0383,100.1262,24432.0
2024-10-28 10:00:00,102.54,102.79,102.51,102.69,50952.0,100.1458,100.3899,100.1165,100.2922,50952.0
2024-10-28 10:05:00,102.77,102.94,102.77,102.91,22249.0,100.3704,100.5364,100.3704,100.5071,22249.0
2024-10-28 10:10:00,102.92,103.03,102.72,102.75,25980.0,100.5169,100.6243,100.3215,100.3508,25980.0
2024-10-28 10:15:00,102.76,102.9,102.7,102.88,16907.0,100.3606,100.4973,100.302,100.4778,16907.0
2024-10-28 10:20:00,102.88,103.03,102.82,102.95,38771.0,100.4778,100.6243,100.4192,100.5462,38771.0
2024-10-28 10:25:00,102.95,102.97,102.85,102.88,28211.0,100.5462,100.5657,100.4485,100.4778,28211.0
2024-10-28 10:30:00,102.85,103.13,102.84,103.05,27286.0,100.4485,100.722,100.4387,100.6438,27286.0
2024-10-28 10:35:00,103.03,103.05,102.76,102.82,27173.0,100.6243,100.6438,100.3606,100.4192,27173.0
2024-10-28 10:40:00,102.84,103.07,102.81,103.06,17098.0,100.4387,100.6634,100.4094,100.6536,17098.0
2024-10-28 10:45:00,103.06,103.14,102.97,103.06,29664.0,100.6536,100.7317,100.5657,100.6536,29664.0
2024-10-28 10:50:00,103.07,103.29,103.05,103.16,25745.0,100.6634,100.8782,100.6438,100.7513,25745.0
2024-10-28 10:55:00,103.17,103.26,103.12,103.26,19291.0,100.761,100.8489,100.7122,100.8489,19291.0
2024-10-28 11:00:00,103.24,103.24,103.09,103.12,20998.0,100.8294,100.8294,100.6829,100.7122,20998.0
2024-10-28 11:05:00,103.13,103.32,103.11,103.28,12170.0,100.722,100.9075,100.7024,100.8685,12170.0
2024-10-28 11:10:00,103.29,103.34,103.08,103.08,24098.0,100.8782,100.9271,100.6731,100.6731,24098.0
2024-10-28 11:15:00,103.1,103.11,102.97,102.99,15110.0,100.6927,100.7024,100.5657,100.5852,15110.0
2024-10-28 11:20:00,102.98,103.07,102.84,102.87,22109.0,100.5755,100.6634,100.4387,100.468,22109.0
2024-10-28 11:25:00,102.85,102.86,102.73,102.75,14257.0,100.4485,100.4583,100.3313,100.3508,14257.0
2024-10-28 11:30:00,102.71,102.81,102.57,102.72,20028.0,100.3118,100.4094,100.1751,100.3215,20028.0
2024-10-28 11:35:00,102.73,102.78,102.57,102.65,44041.0,100.3313,100.3801,100.1751,100.2532,44041.0
2024-10-28 11:40:00,102.65,102.69,102.61,102.62,11862.0,100.2532,100.2922,100.2141,100.2239,11862.0
2024-10-28 11:45:00,102.61,102.69,102.52,102.69,21359.0,100.2141,100.2922,100.1262,100.2922,21359.0
2024-10-28 11:50:00,102.69,102.89,102.68,102.81,26378.0,100.2922,100.4876,100.2825,100.4094,26378.0
2024-10-28 11:55:00,102.79,102.82,102.76,102.79,12883.0,100.3899,100.4192,100.3606,100.3899,12883.0
2024-10-28 12:00:00,102.79,102.81,102.72,102.81,20358.0,100.3899,100.4094,100.3215,100.4094,20358.0
2024-10-28 12:05:00,102.8,102.85,102.72,102.85,21643.0,100.3997,100.4485,100.3215,100.4485,21643.0
2024-10-28 12:10:00,102.86,102.94,102.83,102.89,18387.0,100.4583,100.5364,100.429,100.4876,18387.0
2024-10-28 12:15:00,102.89,102.95,102.84,102.84,33956.0,100.4876,100.5462,100.4387,100.4387,33956.0
2024-10-28 12:20:00,102.85,102.89,102.8,102.85,24028.0,100.4485,100.4876,100.3997,100.4485,24028.0
2024-10-28 12:25:00,102.87,102.92,102.74,102.92,136899.0,100.468,100.5169,100.3411,100.5169,136899.0
2024-10-28 12:30:00,102.93,103.16,102.93,103.14,23388.0,100.5266,100.7513,100.5266,100.7317,23388.0
2024-10-28 12:35:00,103.13,103.28,103.13,103.23,29907.0,100.722,100.8685,100.722,100.8196,29907.0
2024-10-28 12:40:00,103.24,103.28,103.19,103.23,19388.0,100.8294,100.8685,100.7806,100.8196,19388.0
2024-10-28 12:45:00,103.22,103.24,103.13,103.2,17561.0,100.8099,100.8294,100.722,100.7903,17561.0
2024-10-28 12:50:00,103.2,103.22,102.98,103.01,13600.0,100.7903,100.8099,100.5755,100.6048,13600.0
2024-10-28 12:55:00,103.05,103.05,102.96,102.98,8977.0,100.6438,100.6438,100.5559,100.5755,8977.0
2024-10-28 13:00:00,103.01,103.04,102.96,102.98,10166.0,100.6048,100.6341,100.5559,100.5755,10166.0
2024-10-28 13:05:00,102.98,103.08,102.98,103.07,7633.0,100.5755,100.6731,100.5755,100.6634,7633.0
2024-10-28 13:10:00,103.06,103.07,103.01,103.01,9621.0,100.6536,100.6634,100.6048,100.6048,9621.0
2024-10-28 13:15:00,103.0,103.02,102.95,103.01,18482.0,100.595,100.6145,100.5462,100.6048,18482.0
2024-10-28 13:20:00,103.01,103.07,102.94,103.05,11873.0,100.6048,100.6634,100.5364,100.6438,11873.0
2024-10-28 13:25:00,103.06,103.07,103.01,103.03,13748.0,100.6536,100.6634,100.6048,100.6243,13748.0
2024-10-28 13:30:00,103.02,103.15,103.02,103.15,11754.0,100.6145,100.7415,100.6145,100.7415,11754.0
2024-10-28 13:35:00,103.14,103.25,103.13,103.19,18009.0,100.7317,100.8392,100.722,100.7806,18009.0
2024-10-28 13:40:00,103.2,103.2,103.09,103.11,15683.0,100.7903,100.7903,100.6829,100.7024,15683.0
2024-10-28 13:45:00,103.12,103.24,103.12,103.21,13530.0,100.7122,100.8294,100.7122,100.8001,13530.0
2024-10-28 13:50:00,103.22,103.22,103.14,103.16,12992.0,100.8099,100.8099,100.7317,100.7513,12992.0
2024-10-28 13:55:00,103.15,103.22,103.14,103.16,13370.0,100.7415,100.8099,100.7317,100.7513,13370.0
2024-10-28 14:00:00,103.16,103.25,103.15,103.21,18356.0,100.7513,100.8392,100.7415,100.8001,18356.0
2024-10-28 14:05:00,103.22,103.22,103.1,103.1,13753.0,100.8099,100.8099,100.6927,100.6927,13753.0
2024-10-28 14:10:00,103.1,103.11,102.96,103.0,15481.0,100.6927,100.7024,100.5559,100.595,15481.0
2024-10-28 14:15:00,103.0,103.12,103.0,103.12,18864.0,100.595,100.7122,100.595,100.7122,18864.0
2024-10-28 14:20:00,103.11,103.17,102.96,103.02,22843.0,100.7024,100.761,100.5559,100.6145,22843.0
2024-10-28 14:25:00,103.01,103.05,102.93,102.95,22204.0,100.6048,100.6438,100.5266,100.5462,22204.0
2024-10-28 14:30:00,102.97,103.01,102.93,102.96,12875.0,100.5657,100.6048,100.5266,100.5559,12875.0
2024-10-28 14:35:00,102.96,103.03,102.92,103.03,70201.0,100.5559,100.6243,100.5169,100.6243,70201.0
2024-10-28 14:40:00,103.03,103.13,103.02,103.07,20500.0,100.6243,100.722,100.6145,100.6634,20500.0
2024-10-28 14:45:00,103.07,103.11,103.01,103.09,9972.0,100.6634,100.7024,100.6048,100.6829,9972.0
2024-10-28 14:50:00,103.1,103.16,103.07,103.14,20826.0,100.6927,100.7513,100.6634,100.7317,20826.0
2024-10-28 14:55:00,103.13,103.19,103.07,103.08,37732.0,100.722,100.7806,100.6634,100.6731,37732.0
2024-10-28 15:00:00,103.05,103.14,103.05,103.12,15168.0,100.6438,100.7317,100.6438,100.7122,15168.0
2024-10-28 15:05:00,103.11,103.13,103.08,103.12,12179.0,100.7024,100.722,100.6731,100.7122,12179.0
2024-10-28 15:10:00,103.12,103.12,102.99,103.0,32382.0,100.7122,100.7122,100.5852,100.595,32382.0
2024-10-28 15:15:00,102.99,103.01,102.93,102.98,32354.0,100.5852,100.6048,100.5266,100.5755,32354.0
2024-10-28 15:20:00,102.98,103.08,102.87,103.06,45792.0,100.5755,100.6731,100.468,100.6536,45792.0
2024-10-28 15:25:00,103.06,103.25,103.05,103.23,41368.0,100.6536,100.8392,100.6438,100.8196,41368.0
2024-10-28 15:30:00,103.22,103.22,102.98,103.01,46368.0,100.8099,100.8099,100.5755,100.6048,46368.0
2024-10-28 15:35:00,103.01,103.05,102.99,103.05,42244.0,100.6048,100.6438,100.5852,100.6438,42244.0
2024-10-28 15:40:00,103.04,103.12,103.04,103.12,45736.0,100.6341,100.7122,100.6341,100.7122,45736.0
2024-10-28 15:45:00,103.12,103.14,102.94,103.01,61491.0,100.7122,100.7317,100.5364,100.6048,61491.0
2024-10-28 15:50:00,103.01,103.06,102.97,103.06,159880.0,100.6048,100.6536,100.5657,100.6536,159880.0
2024-10-28 15:55:00,103.06,103.35,103.0,103.27,293218.0,100.6536,100.9368,100.595,100.8587,293218.0
2024-10-29 09:30:00,102.96,103.28,102.8,102.9,70363.0,100.5559,100.8685,100.3997,100.4973,70363.0
2024-10-29 09:35:00,102.96,103.1,102.74,103.06,12705.0,100.5559,100.6927,100.3411,100.6536,12705.0
2024-10-29 09:40:00,103.03,103.12,102.61,102.64,29859.0,100.6243,100.7122,100.2141,100.2434,29859.0
2024-10-29 09:45:00,102.6,102.88,102.53,102.84,17693.0,100.2044,100.4778,100.136,100.4387,17693.0
2024-10-29 09:50:00,102.76,102.98,102.74,102.91,21933.0,100.3606,100.5755,100.3411,100.5071,21933.0
2024-10-29 09:55:00,102.94,103.05,102.85,102.9,26156.0,100.5364,100.6438,100.4485,100.4973,26156.0
2024-10-29 10:00:00,102.88,103.25,102.86,103.2,26769.0,100.4778,100.8392,100.4583,100.7903,26769.0
2024-10-29 10:05:00,103.2,103.21,102.99,103.17,24542.0,100.7903,100.8001,100.5852,100.761,24542.0
2024-10-29 10:10:00,103.16,103.31,103.14,103.21,15819.0,100.7513,100.8978,100.7317,100.8001,15819.0
2024-10-29 10:15:00,103.19,103.36,103.19,103.33,12853.0,100.7806,100.9466,100.7806,100.9173,12853.0
2024-10-29 10:20:00,103.34,103.5,103.29,103.5,27302.0,100.9271,101.0833,100.8782,101.0833,27302.0
2024-10-29 10:25:00,103.5,103.52,103.34,103.38,33643.0,101.0833,101.1029,100.9271,100.9661,33643.0
2024-10-29 10:30:00,103.39,103.39,103.27,103.34,16701.0,100.9759,100.9759,100.8587,100.9271,16701.0
2024-10-29 10:35:00,103.34,103.66,103.27,103.66,12092.0,100.9271,101.2396,100.8587,101.2396,12092.0
2024-10-29 10:40:00,103.66,103.76,103.57,103.57,21842.0,101.2396,101.3373,101.1517,101.1517,21842.0
2024-10-29 10:45:00,103.55,103.55,103.28,103.32,23666.0,101.1322,101.1322,100.8685,100.9075,23666.0
2024-10-29 10:50:00,103.3,103.3,103.19,103.21,11387.0,100.888,100.888,100.7806,100.8001,11387.0
2024-10-29 10:55:00,103.21,103.25,103.16,103.16,9424.0,100.8001,100.8392,100.7513,100.7513,9424.0
2024-10-29 11:00:00,103.16,103.22,103.09,103.2,9806.0,100.7513,100.8099,100.6829,100.7903,9806.0
2024-10-29 11:05:00,103.2,103.2,102.74,102.88,36170.0,100.7903,100.7903,100.3411,100.4778,36170.0
2024-10-29 11:10:00,102.87,102.87,102.71,102.78,15461.0,100.468,100.468,100.3118,100.3801,15461.0
2024-10-29 11:15:00,102.78,102.86,102.66,102.66,28739.0,100.3801,100.4583,100.263,100.263,28739.0
2024-10-29 11:20:00,102.66,102.68,102.58,102.61,14878.0,100.263,100.2825,100.1848,100.2141,14878.0
2024-10-29 11:25:00,102.63,102.63,102.32,102.42,70874.0,100.2337,100.2337,99.9309,100.0286,70874.0
2024-10-29 11:30:00,102.42,102.44,102.25,102.3,32565.0,100.0286,100.0481,99.8625,99.9114,32565.0
2024-10-29 11:35:00,102.3,102.49,102.28,102.45,16940.0,99.9114,100.0969,99.8918,100.0579,16940.0
2024-10-29 11:40:00,102.47,102.48,102.43,102.47,7109.0,100.0774,100.0872,100.0383,100.0774,7109.0
2024-10-29 11:45:00,102.47,102.67,102.42,102.64,72421.0,100.0774,100.2727,100.0286,100.2434,72421.0
2024-10-29 11:50:00,102.63,102.64,102.55,102.62,23735.0,100.2337,100.2434,100.1555,100.2239,23735.0
2024-10-29 11:55:00,102.62,102.63,102.52,102.61,18674.0,100.2239,100.2337,100.1262,100.2141,18674.0
2024-10-29 12:00:00,102.61,102.69,102.59,102.66,20169.0,100.2141,100.2922,100.1946,100.263,20169.0
2024-10-29 12:05:00,102.66,102.7,102.61,102.61,23488.0,100.263,100.302,100.2141,100.2141,23488.0
2024-10-29 12:10:00,102.61,102.74,102.61,102.74,20089.0,100.2141,100.3411,100.2141,100.3411,20089.0
2024-10-29 12:15:00,102.75,102.75,102.56,102.57,22446.0,100.3508,100.3508,100.1653,100.1751,22446.0
2024-10-29 12:20:00,102.57,102.64,102.55,102.6,15552.0,100.1751,100.2434,100.1555,100.2044,15552.0
2024-10-29 12:25:00,102.59,102.67,102.5,102.51,46423.0,100.1946,100.2727,100.1067,100.1165,46423.0
2024-10-29 12:30:00,102.51,102.51,102.33,102.49,15458.0,100.1165,100.1165,99.9407,100.0969,15458.0
2024-10-29 12:35:00,102.5,102.65,102.34,102.34,64511.0,100.1067,100.2532,99.9504,99.9504,64511.0
2024-10-29 12:40:00,102.35,102.4,102.23,102.3,22524.0,99.9602,100.009,99.843,99.9114,22524.0
2024-10-29 12:45:00,102.32,102.32,102.21,102.22,12629.0,99.9309,99.9309,99.8235,99.8332,12629.0
2024-10-29 12:50:00,102.23,102.41,102.23,102.39,22380.0,99.843,100.0188,99.843,99.9993,22380.0
2024-10-29 12:55:00,102.39,102.47,102.39,102.46,12267.0,99.9993,100.0774,99.9993,100.0676,12267.0
2024-10-29 13:00:00,102.46,102.5,102.32,102.34,13387.0,100.0676,100.1067,99.9309,99.9504,13387.0
2024-10-29 13:05:00,102.34,102.41,102.34,102.39,10932.0,99.9504,100.0188,99.9504,99.9993,10932.0
2024-10-29 13:10:00,102.39,102.48,102.3,102.44,31786.0,99.9993,100.0872,99.9114,100.0481,31786.0
2024-10-29 13:15:00,102.45,102.45,102.35,102.35,5317.0,100.0579,100.0579,99.9602,99.9602,5317.0
2024-10-29 13:20:00,102.34,102.34,102.23,102.32,11380.0,99.9504,99.9504,99.843,99.9309,11380.0
2024-10-29 13:25:00,102.32,102.38,102.32,102.34,10334.0,99.9309,99.9895,99.9309,99.9504,10334.0
2024-10-29 13:30:00,102.34,102.34,102.21,102.26,14465.0,99.9504,99.9504,99.8235,99.8723,14465.0
2024-10-29 13:35:00,102.24,102.27,102.16,102.18,22864.0,99.8528,99.8821,99.7746,99.7942,22864.0
2024-10-29 13:40:00,102.18,102.26,102.17,102.25,9953.0,99.7942,99.8723,99.7844,99.8625,9953.0
2024-10-29 13:45:00,102.25,102.39,102.25,102.35,21212.0,99.8625,99.9993,99.8625,99.9602,21212.0
2024-10-29 13:50:00,102.37,102.4,102.34,102.39,8750.0,99.9797,100.009,99.9504,99.9993,8750.0
2024-10-29 13:55:00,102.38,102.59,102.38,102.56,18575.0,99.9895,100.1946,99.9895,100.1653,18575.0
2024-10-29 14:00:00,102.56,102.62,102.52,102.62,14644.0,100.1653,100.2239,100.1262,100.2239,14644.0
2024-10-29 14:05:00,102.62,102.65,102.46,102.46,28461.0,100.2239,100.2532,100.0676,100.0676,28461.0
2024-10-29 14:10:00,102.45,102.55,102.43,102.53,15742.0,100.0579,100.1555,100.0383,100.136,15742.0
2024-10-29 14:15:00,102.54,102.54,102.47,102.5,12132.0,100.1458,100.1458,100.0774,100.1067,12132.0
2024-10-29 14:20:00,102.5,102.55,102.41,102.48,16224.0,100.1067,100.1555,100.0188,100.0872,16224.0
2024-10-29 14:25:00,102.48,102.58,102.46,102.57,17225.0,100.0872,100.1848,100.0676,100.1751,17225.0
2024-10-29 14:30:00,102.57,102.63,102.56,102.58,43272.0,100.1751,100.2337,100.1653,100.1848,43272.0
2024-10-29 14:35:00,102.57,102.68,102.53,102.68,27178.0,100.1751,100.2825,100.136,100.2825,27178.0
2024-10-29 14:40:00,102.69,102.71,102.65,102.68,28500.0,100.2922,100.3118,100.2532,100.2825,28500.0
2024-10-29 14:45:00,102.69,102.72,102.67,102.68,20569.0,100.2922,100.3215,100.2727,100.2825,20569.0
2024-10-29 14:50:00,102.68,102.68,102.54,102.55,66097.0,100.2825,100.2825,100.1458,100.1555,66097.0
2024-10-29 14:55:00,102.55,102.61,102.52,102.61,17930.0,100.1555,100.2141,100.1262,100.2141,17930.0
2024-10-29 15:00:00,102.61,102.7,102.6,102.7,24848.0,100.2141,100.302,100.2044,100.302,24848.0
2024-10-29 15:05:00,102.68,102.69,102.44,102.48,22755.0,100.2825,100.2922,100.0481,100.0872,22755.0
2024-10-29 15:10:00,102.48,102.53,102.41,102.41,21871.0,100.0872,100.136,100.0188,100.0188,21871.0
2024-10-29 15:15:00,102.39,102.45,102.33,102.39,17566.0,99.9993,100.0579,99.9407,99.9993,17566.0
2024-10-29 15:20:00,102.39,102.44,102.31,102.34,29954.0,99.9993,100.0481,99.9211,99.9504,29954.0
2024-10-29 15:25:00,102.34,102.41,102.28,102.41,21332.0,99.9504,100.0188,99.8918,100.0188,21332.0
2024-10-29 15:30:00,102.4,102.46,102.36,102.42,24051.0,100.009,100.0676,99.97,100.0286,24051.0
2024-10-29 15:35:00,102.43,102.55,102.42,102.46,61844.0,100.0383,100.1555,100.0286,100.0676,61844.0
2024-10-29 15:40:00,102.47,102.49,102.33,102.34,22004.0,100.0774,100.0969,99.9407,99.9504,22004.0
2024-10-29 15:45:00,102.33,102.37,102.29,102.34,40103.0,99.9407,99.9797,99.9016,99.9504,40103.0
2024-10-29 15:50:00,102.33,102.38,102.25,102.29,144990.0,99.9407,99.9895,99.8625,99.9016,144990.0
2024-10-29 15:55:00,102.3,102.44,102.22,102.33,294830.0,99.9114,100.0481,99.8332,99.9407,294830.0
2024-10-30 09:30:00,102.86,102.97,102.36,102.8,104701.0,100.4583,100.5657,99.97,100.3997,104701.0
2024-10-30 09:35:00,102.8,103.11,102.73,102.95,63466.0,100.3997,100.7024,100.3313,100.5462,63466.0
2024-10-30 09:40:00,102.92,103.13,102.84,102.93,125968.0,100.5169,100.722,100.4387,100.5266,125968.0
2024-10-30 09:45:00,102.9,103.43,102.84,103.23,37978.0,100.4973,101.015,100.4387,100.8196,37978.0
2024-10-30 09:50:00,103.12,103.14,102.93,103.04,89260.0,100.7122,100.7317,100.5266,100.6341,89260.0
2024-10-30 09:55:00,103.06,103.3,102.95,102.98,74436.0,100.6536,100.888,100.5462,100.5755,74436.0
2024-10-30 10:00:00,103.0,103.12,102.86,102.89,29840.0,100.595,100.7122,100.4583,100.4876,29840.0
2024-10-30 10:05:00,102.88,102.98,102.8,102.8,23010.0,100.4778,100.5755,100.3997,100.3997,23010.0
2024-10-30 10:10:00,102.82,103.05,102.79,103.05,43323.0,100.4192,100.6438,100.3899,100.6438,43323.0
2024-10-30 10:15:00,103.07,103.09,102.81,102.9,35667.0,100.6634,100.6829,100.4094,100.4973,35667.0
2024-10-30 10:20:00,102.88,102.93,102.72,102.78,57029.0,100.4778,100.5266,100.3215,100.3801,57029.0
2024-10-30 10:25:00,102.81,102.92,102.66,102.73,25988.0,100.4094,100.5169,100.263,100.3313,25988.0
2024-10-30 10:30:00,102.79,102.98,102.68,102.82,26529.0,100.3899,100.5755,100.2825,100.4192,26529.0
2024-10-30 10:35:00,102.78,103.03,102.78,102.95,17449.0,100.3801,100.6243,100.3801,100.5462,17449.0
2024-10-30 10:40:00,103.0,103.02,102.72,102.72,28626.0,100.595,100.6145,100.3215,100.3215,28626.0
2024-10-30 10:45:00,102.71,102.86,102.61,102.79,23957.0,100.3118,100.4583,100.2141,100.3899,23957.0
2024-10-30 10:50:00,102.78,102.78,102.65,102.7,17926.0,100.3801,100.3801,100.2532,100.302,17926.0
2024-10-30 10:55:00,102.7,102.84,102.69,102.78,27572.0,100.302,100.4387,100.2922,100.3801,27572.0
2024-10-30 11:00:00,102.78,102.85,102.53,102.58,36405.0,100.3801,100.4485,100.136,100.1848,36405.0
2024-10-30 11:05:00,102.57,102.73,102.52,102.71,30145.0,100.1751,100.3313,100.1262,100.3118,30145.0
2024-10-30 11:10:00,102.72,103.0,102.71,102.97,43280.0,100.3215,100.595,100.3118,100.5657,43280.0
2024-10-30 11:15:00,102.97,103.13,102.96,103.1,64514.0,100.5657,100.722,100.5559,100.6927,64514.0
2024-10-30 11:20:00,103.06,103.06,102.94,102.99,23580.0,100.6536,100.6536,100.5364,100.5852,23580.0
2024-10-30 11:25:00,103.0,103.05,102.9,103.03,23761.0,100.595,100.6438,100.4973,100.6243,23761.0
2024-10-30 11:30:00,103.02,103.11,102.98,103.08,33699.0,100.6145,100.7024,100.5755,100.6731,33699.0
2024-10-30 11:35:00,103.05,103.1,103.01,103.02,19777.0,100.6438,100.6927,100.6048,100.6145,19777.0
2024-10-30 11:40:00,103.04,103.14,103.03,103.09,45223.0,100.6341,100.7317,100.6243,100.6829,45223.0
2024-10-30 11:45:00,103.09,103.12,103.07,103.08,22168.0,100.6829,100.7122,100.6634,100.6731,22168.0
2024-10-30 11:50:00,103.09,103.15,103.07,103.14,20131.0,100.6829,100.7415,100.6634,100.7317,20131.0
2024-10-30 11:55:00,103.13,103.13,102.99,103.0,27251.0,100.722,100.722,100.5852,100.595,27251.0
2024-10-30 12:00:00,103.01,103.08,102.93,103.0,28046.0,100.6048,100.6731,100.5266,100.595,28046.0
2024-10-30 12:05:00,103.0,103.12,102.98,103.09,21262.0,100.595,100.7122,100.5755,100.6829,21262.0
2024-10-30 12:10:00,103.08,103.12,103.05,103.09,18420.0,100.6731,100.7122,100.6438,100.6829,18420.0
2024-10-30 12:15:00,103.09,103.12,102.95,102.95,20033.0,100.6829,100.7122,100.5462,100.5462,20033.0
2024-10-30 12:20:00,102.94,102.97,102.9,102.92,18128.0,100.5364,100.5657,100.4973,100.5169,18128.0
2024-10-30 12:25:00,102.91,102.91,102.82,102.87,21168.0,100.5071,100.5071,100.4192,100.468,21168.0
2024-10-30 12:30:00,102.86,102.87,102.74,102.79,32939.0,100.4583,100.468,100.3411,100.3899,32939.0
2024-10-30 12:35:00,102.8,102.87,102.73,102.8,17608.0,100.3997,100.468,100.3313,100.3997,17608.0
2024-10-30 12:40:00,102.82,102.86,102.81,102.84,10412.0,100.4192,100.4583,100.4094,100.4387,10412.0
2024-10-30 12:45:00,102.84,102.85,102.72,102.72,18460.0,100.4387,100.4485,100.3215,100.3215,18460.0
2024-10-30 12:50:00,102.73,102.73,102.68,102.68,22819.0,100.3313,100.3313,100.2825,100.2825,22819.0
2024-10-30 12:55:00,102.7,102.71,102.59,102.62,21094.0,100.302,100.3118,100.1946,100.2239,21094.0
2024-10-30 13:00:00,102.62,102.72,102.57,102.72,17814.0,100.2239,100.3215,100.1751,100.3215,17814.0
2024-10-30 13:05:00,102.73,102.74,102.68,102.71,34974.0,100.3313,100.3411,100.2825,100.3118,34974.0
2024-10-30 13:10:00,102.73,102.74,102.67,102.68,19193.0,100.3313,100.3411,100.2727,100.2825,19193.0
2024-10-30 13:15:00,102.68,102.94,102.67,102.91,25439.0,100.2825,100.5364,100.2727,100.5071,25439.0
2024-10-30 13:20:00,102.91,102.96,102.88,102.88,20344.0,100.5071,100.5559,100.4778,100.4778,20344.0
2024-10-30 13:25:00,102.89,102.92,102.78,102.78,21471.0,100.4876,100.5169,100.3801,100.3801,21471.0
2024-10-30 13:30:00,102.79,102.79,102.61,102.63,20565.0,100.3899,100.3899,100.2141,100.2337,20565.0
2024-10-30 13:35:00,102.64,102.78,102.64,102.75,26173.0,100.2434,100.3801,100.2434,100.3508,26173.0
2024-10-30 13:40:00,102.75,102.79,102.68,102.76,19903.0,100.3508,100.3899,100.2825,100.3606,19903.0
2024-10-30 13:45:00,102.75,102.76,102.69,102.71,43293.0,100.3508,100.3606,100.2922,100.3118,43293.0
2024-10-30 13:50:00,102.71,102.83,102.66,102.73,100551.0,100.3118,100.429,100.263,100.3313,100551.0
2024-10-30 13:55:00,102.73,102.85,102.72,102.81,61206.0,100.3313,100.4485,100.3215,100.4094,61206.0
2024-10-30 14:00:00,102.81,103.01,102.81,103.01,23805.0,100.4094,100.6048,100.4094,100.6048,23805.0
2024-10-30 14:05:00,103.01,103.12,102.94,103.08,31577.0,100.6048,100.7122,100.5364,100.6731,31577.0
2024-10-30 14:10:00,103.09,103.19,103.09,103.17,20132.0,100.6829,100.7806,100.6829,100.761,20132.0
2024-10-30 14:15:00,103.18,103.34,103.16,103.33,33202.0,100.7708,100.9271,100.7513,100.9173,33202.0
2024-10-30 14:20:00,103.34,103.38,103.13,103.15,46230.0,100.9271,100.9661,100.722,100.7415,46230.0
2024-10-30 14:25:00,103.15,103.16,103.03,103.04,47715.0,100.7415,100.7513,100.6243,100.6341,47715.0
2024-10-30 14:30:00,103.04,103.04,102.97,102.98,35908.0,100.6341,100.6341,100.5657,100.5755,35908.0
2024-10-30 14:35:00,102.98,103.0,102.93,102.94,23893.0,100.5755,100.595,100.5266,100.5364,23893.0
2024-10-30 14:40:00,102.95,102.96,102.83,102.83,23193.0,100.5462,100.5559,100.429,100.429,23193.0
2024-10-30 14:45:00,102.83,102.91,102.83,102.88,17438.0,100.429,100.5071,100.429,100.4778,17438.0
2024-10-30 14:50:00,102.89,102.96,102.86,102.91,23193.0,100.4876,100.5559,100.4583,100.5071,23193.0
2024-10-30 14:55:00,102.9,103.13,102.9,102.99,49728.0,100.4973,100.722,100.4973,100.5852,49728.0
2024-10-30 15:00:00,102.98,103.0,102.91,102.94,38020.0,100.5755,100.595,100.5071,100.5364,38020.0
2024-10-30 15:05:00,102.95,103.01,102.91,102.97,41237.0,100.5462,100.6048,100.5071,100.5657,41237.0
2024-10-30 15:10:00,102.98,103.01,102.96,102.99,27598.0,100.5755,100.6048,100.5559,100.5852,27598.0
2024-10-30 15:15:00,102.99,103.0,102.92,102.92,40514.0,100.5852,100.595,100.5169,100.5169,40514.0
2024-10-30 15:20:00,102.93,103.04,102.91,103.03,36764.0,100.5266,100.6341,100.5071,100.6243,36764.0
2024-10-30 15:25:00,103.04,103.05,102.94,102.95,34836.0,100.6341,100.6438,100.5364,100.5462,34836.0
2024-10-30 15:30:00,102.96,103.02,102.95,103.01,38598.0,100.5559,100.6145,100.5462,100.6048,38598.0
2024-10-30 15:35:00,103.01,103.02,102.77,102.91,62624.0,100.6048,100.6145,100.3704,100.5071,62624.0
2024-10-30 15:40:00,102.91,102.96,102.85,102.94,66752.0,100.5071,100.5559,100.4485,100.5364,66752.0
2024-10-30 15:45:00,102.95,102.99,102.92,102.95,62624.0,100.5462,100.5852,100.5169,100.5462,62624.0
2024-10-30 15:50:00,102.93,103.14,102.84,103.13,138667.0,100.5266,100.7317,100.4387,100.722,138667.0
2024-10-30 15:55:00,103.14,103.19,102.82,102.98,507481.0,100.7317,100.7806,100.4192,100.5755,507481.0
2024-10-31 09:30:00,106.97,107.98,106.0,107.8,427086.0,104.4723,105.4587,103.525,105.2829,427086.0
2024-10-31 09:35:00,107.74,108.43,107.65,108.33,234806.0,105.2243,105.8982,105.1364,105.8006,234806.0
2024-10-31 09:40:00,108.32,108.59,107.97,107.99,158434.0,105.7908,106.0545,105.449,105.4685,158434.0
2024-10-31 09:45:00,108.0,108.05,107.63,107.76,81548.0,105.4783,105.5271,105.1169,105.2439,81548.0
2024-10-31 09:50:00,107.72,108.18,107.72,108.06,145543.0,105.2048,105.6541,105.2048,105.5369,145543.0
2024-10-31 09:55:00,108.06,108.67,107.97,108.13,128245.0,105.5369,106.1326,105.449,105.6052,128245.0
2024-10-31 10:00:00,108.13,108.86,107.97,108.6,98702.0,105.6052,106.3182,105.449,106.0643,98702.0
2024-10-31 10:05:00,108.55,108.58,108.02,108.15,85275.0,106.0154,106.0447,105.4978,105.6248,85275.0
2024-10-31 10:10:00,108.19,108.32,107.76,107.92,54243.0,105.6638,105.7908,105.2439,105.4001,54243.0
2024-10-31 10:15:00,107.95,108.53,107.95,108.32,88320.0,105.4294,105.9959,105.4294,105.7908,88320.0
2024-10-31 10:20:00,108.32,108.53,108.17,108.27,104793.0,105.7908,105.9959,105.6443,105.742,104793.0
2024-10-31 10:25:00,108.33,108.62,108.06,108.18,52700.0,105.8006,106.0838,105.5369,105.6541,52700.0
2024-10-31 10:30:00,108.22,108.58,108.09,108.58,55566.0,105.6931,106.0447,105.5662,106.0447,55566.0
2024-10-31 10:35:00,108.53,108.6,107.89,107.92,66728.0,105.9959,106.0643,105.3708,105.4001,66728.0
2024-10-31 10:40:00,107.92,108.1,107.75,108.08,63863.0,105.4001,105.5759,105.2341,105.5564,63863.0
2024-10-31 10:45:00,108.07,108.12,107.81,107.95,51621.0,105.5466,105.5955,105.2927,105.4294,51621.0
2024-10-31 10:50:00,107.92,108.11,107.68,107.79,67050.0,105.4001,105.5857,105.1657,105.2732,67050.0
2024-10-31 10:55:00,107.76,108.08,107.75,108.07,73063.0,105.2439,105.5564,105.2341,105.5466,73063.0
2024-10-31 11:00:00,108.09,108.16,107.89,107.94,37762.0,105.5662,105.6345,105.3708,105.4197,37762.0
2024-10-31 11:05:00,107.96,108.18,107.81,107.81,77177.0,105.4392,105.6541,105.2927,105.2927,77177.0
2024-10-31 11:10:00,107.83,108.03,107.73,107.96,75698.0,105.3122,105.5076,105.2146,105.4392,75698.0
2024-10-31 11:15:00,107.94,108.13,107.92,107.99,35610.0,105.4197,105.6052,105.4001,105.4685,35610.0
2024-10-31 11:20:00,107.96,108.14,107.89,108.12,48510.0,105.4392,105.615,105.3708,105.5955,48510.0
2024-10-31 11:25:00,108.14,108.31,108.08,108.29,52438.0,105.615,105.781,105.5564,105.7615,52438.0
2024-10-31 11:30:00,108.28,108.54,108.18,108.47,94347.0,105.7517,106.0057,105.6541,105.9373,94347.0
2024-10-31 11:35:00,108.44,108.47,108.15,108.2,40990.0,105.908,105.9373,105.6248,105.6736,40990.0
2024-10-31 11:40:00,108.22,108.3,108.12,108.21,20682.0,105.6931,105.7713,105.5955,105.6834,20682.0
2024-10-31 11:45:00,108.2,108.33,108.11,108.19,123557.0,105.6736,105.8006,105.5857,105.6638,123557.0
2024-10-31 11:50:00,108.19,108.3,107.7,107.82,145346.0,105.6638,105.7713,105.1853,105.3025,145346.0
2024-10-31 11:55:00,107.84,107.95,107.74,107.88,28736.0,105.322,105.4294,105.2243,105.3611,28736.0
2024-10-31 12:00:00,107.9,107.98,107.69,107.92,32187.0,105.3806,105.4587,105.1755,105.4001,32187.0
2024-10-31 12:05:00,107.9,108.24,107.88,108.22,56544.0,105.3806,105.7127,105.3611,105.6931,56544.0
2024-10-31 12:10:00,108.21,109.48,108.2,109.4,334859.0,105.6834,106.9237,105.6736,106.8456,334859.0
2024-10-31 12:15:00,109.4,109.96,109.15,109.23,274904.0,106.8456,107.3925,106.6014,106.6795,274904.0
2024-10-31 12:20:00,109.23,109.26,108.74,108.81,66556.0,106.6795,106.7088,106.201,106.2694,66556.0
2024-10-31 12:25:00,108.81,108.91,108.38,108.45,55597.0,106.2694,106.367,105.8494,105.9178,55597.0
2024-10-31 12:30:00,108.44,108.88,108.29,108.83,73593.0,105.908,106.3377,105.7615,106.2889,73593.0
2024-10-31 12:35:00,108.81,108.87,108.47,108.79,55437.0,106.2694,106.328,105.9373,106.2498,55437.0
2024-10-31 12:40:00,108.8,108.82,108.38,108.51,44844.0,106.2596,106.2791,105.8494,105.9764,44844.0
2024-10-31 12:45:00,108.48,108.75,108.48,108.57,25084.0,105.9471,106.2108,105.9471,106.035,25084.0
2024-10-31 12:50:00,108.55,108.65,108.44,108.45,43068.0,106.0154,106.1131,105.908,105.9178,43068.0
2024-10-31 12:55:00,108.48,108.74,108.43,108.71,29969.0,105.9471,106.201,105.8982,106.1717,29969.0
2024-10-31 13:00:00,108.73,108.8,108.62,108.76,26023.0,106.1912,106.2596,106.0838,106.2205,26023.0
2024-10-31 13:05:00,108.76,109.09,108.67,109.07,47876.0,106.2205,106.5428,106.1326,106.5233,47876.0
2024-10-31 13:10:00,109.11,109.29,109.02,109.13,65211.0,106.5623,106.7381,106.4744,106.5819,65211.0
2024-10-31 13:15:00,109.16,109.32,109.06,109.09,34562.0,106.6112,106.7674,106.5135,106.5428,34562.0
2024-10-31 13:20:00,109.1,109.18,109.03,109.17,40712.0,106.5526,106.6307,106.4842,106.6209,40712.0
2024-10-31 13:25:00,109.16,109.23,108.78,108.8,37553.0,106.6112,106.6795,106.2401,106.2596,37553.0
2024-10-31 13:30:00,108.78,108.84,108.66,108.84,74266.0,106.2401,106.2987,106.1229,106.2987,74266.0
2024-10-31 13:35:00,108.81,108.97,108.74,108.84,45766.0,106.2694,106.4256,106.201,106.2987,45766.0
2024-10-31 13:40:00,108.82,108.82,108.45,108.63,155301.0,106.2791,106.2791,105.9178,106.0936,155301.0
2024-10-31 13:45:00,108.66,108.82,108.41,108.82,33840.0,106.1229,106.2791,105.8787,106.2791,33840.0
2024-10-31 13:50:00,108.78,109.0,108.76,108.95,35347.0,106.2401,106.4549,106.2205,106.4061,35347.0
2024-10-31 13:55:00,108.94,109.03,108.91,108.98,37797.0,106.3963,106.4842,106.367,106.4354,37797.0
2024-10-31 14:00:00,109.0,109.17,108.87,109.14,56675.0,106.4549,106.6209,106.328,106.5916,56675.0
2024-10-31 14:05:00,109.09,109.18,109.01,109.06,287000.0,106.5428,106.6307,106.4647,106.5135,287000.0
2024-10-31 14:10:00,109.06,109.2,109.03,109.09,269488.0,106.5135,106.6502,106.4842,106.5428,269488.0
2024-10-31 14:15:00,109.12,109.31,109.1,109.28,26928.0,106.5721,106.7577,106.5526,106.7284,26928.0
2024-10-31 14:20:00,109.27,109.41,109.25,109.4,35137.0,106.7186,106.8553,106.6991,106.8456,35137.0
2024-10-31 14:25:00,109.4,109.69,109.36,109.69,72062.0,106.8456,107.1288,106.8065,107.1288,72062.0
2024-10-31 14:30:00,109.69,110.06,109.53,110.0,141693.0,107.1288,107.4902,106.9725,107.4316,141693.0
2024-10-31 14:35:00,110.0,110.29,109.95,110.14,64954.0,107.4316,107.7148,107.3827,107.5683,64954.0
2024-10-31 14:40:00,110.13,110.44,110.13,110.39,107825.0,107.5585,107.8613,107.5585,107.8125,107825.0
2024-10-31 14:45:00,110.35,110.58,110.3,110.51,69413.0,107.7734,107.998,107.7246,107.9297,69413.0
2024-10-31 14:50:00,110.5,110.57,110.14,110.19,81709.0,107.9199,107.9883,107.5683,107.6171,81709.0
2024-10-31 14:55:00,110.22,110.49,110.15,110.44,76580.0,107.6464,107.9101,107.5781,107.8613,76580.0
2024-10-31 15:00:00,110.45,110.46,110.11,110.32,61242.0,107.8711,107.8808,107.539,107.7441,61242.0
2024-10-31 15:05:00,110.33,110.65,110.32,110.5,77392.0,107.7539,108.0664,107.7441,107.9199,77392.0
2024-10-31 15:10:00,110.5,110.58,110.41,110.5,60858.0,107.9199,107.998,107.832,107.9199,60858.0
2024-10-31 15:15:00,110.52,110.62,110.39,110.43,89773.0,107.9394,108.0371,107.8125,107.8515,89773.0
2024-10-31 15:20:00,110.41,110.63,110.39,110.57,69844.0,107.832,108.0469,107.8125,107.9883,69844.0
2024-10-31 15:25:00,110.56,110.57,110.34,110.42,54218.0,107.9785,107.9883,107.7636,107.8418,54218.0
2024-10-31 15:30:00,110.44,110.64,110.42,110.47,78510.0,107.8613,108.0566,107.8418,107.8906,78510.0
2024-10-31 15:35:00,110.46,110.47,109.96,109.97,149427.0,107.8808,107.8906,107.3925,107.4023,149427.0
2024-10-31 15:40:00,109.97,110.13,109.95,109.97,105345.0,107.4023,107.5585,107.3827,107.4023,105345.0
2024-10-31 15:45:00,109.97,110.0,109.83,109.97,126622.0,107.4023,107.4316,107.2655,107.4023,126622.0
2024-10-31 15:50:00,109.96,110.07,109.75,109.94,245588.0,107.3925,107.4999,107.1874,107.373,245588.0
2024-10-31 15:55:00,109.94,109.95,109.47,109.57,589894.0,107.373,107.3827,106.9139,107.0116,589894.0
2024-11-01 09:30:00,109.51,110.01,109.01,109.3,207636.0,106.953,107.4413,106.4647,106.7479,207636.0
2024-11-01 09:35:00,109.33,109.71,108.82,109.6,67876.0,106.7772,107.1483,106.2791,107.0409,67876.0
2024-11-01 09:40:00,109.55,109.61,109.1,109.55,65723.0,106.9921,107.0507,106.5526,106.9921,65723.0
2024-11-01 09:45:00,109.51,109.57,109.15,109.3,57918.0,106.953,107.0116,106.6014,106.7479,57918.0
2024-11-01 09:50:00,109.33,109.5,109.06,109.19,50404.0,106.7772,106.9432,106.5135,106.6405,50404.0
2024-11-01 09:55:00,109.17,109.2,108.95,109.1,58459.0,106.6209,106.6502,106.4061,106.5526,58459.0
2024-11-01 10:00:00,109.13,109.24,108.8,108.89,83680.0,106.5819,106.6893,106.2596,106.3475,83680.0
2024-11-01 10:05:00,108.9,109.29,108.85,109.29,61547.0,106.3572,106.7381,106.3084,106.7381,61547.0
2024-11-01 10:10:00,109.31,109.49,109.2,109.45,67357.0,106.7577,106.9335,106.6502,106.8944,67357.0
2024-11-01 10:15:00,109.45,109.45,109.08,109.31,65228.0,106.8944,106.8944,106.533,106.7577,65228.0
2024-11-01 10:20:00,109.32,109.38,108.95,109.01,49624.0,106.7674,106.826,106.4061,106.4647,49624.0
2024-11-01 10:25:00,108.98,109.14,108.75,109.09,46210.0,106.4354,106.5916,106.2108,106.5428,46210.0
2024-11-01 10:30:00,109.14,109.19,108.83,109.07,56748.0,106.5916,106.6405,106.2889,106.5233,56748.0
2024-11-01 10:35:00,109.07,109.09,108.78,108.9,59410.0,106.5233,106.5428,106.2401,106.3572,59410.0
2024-11-01 10:40:00,108.89,108.89,108.53,108.72,87072.0,106.3475,106.3475,105.9959,106.1815,87072.0
2024-11-01 10:45:00,108.75,108.75,108.3,108.43,41854.0,106.2108,106.2108,105.7713,105.8982,41854.0
2024-11-01 10:50:00,108.44,108.62,108.38,108.62,54365.0,105.908,106.0838,105.8494,106.0838,54365.0
2024-11-01 10:55:00,108.62,108.63,108.18,108.24,55998.0,106.0838,106.0936,105.6541,105.7127,55998.0
2024-11-01 11:00:00,108.25,108.31,108.13,108.27,43806.0,105.7224,105.781,105.6052,105.742,43806.0
2024-11-01 11:05:00,108.28,108.29,108.03,108.08,38742.0,105.7517,105.7615,105.5076,105.5564,38742.0
2024-11-01 11:10:00,108.09,108.1,107.98,107.98,29429.0,105.5662,105.5759,105.4587,105.4587,29429.0
2024-11-01 11:15:00,107.99,108.19,107.99,108.11,58541.0,105.4685,105.6638,105.4685,105.5857,58541.0
2024-11-01 11:20:00,108.09,108.11,107.93,108.0,33402.0,105.5662,105.5857,105.4099,105.4783,33402.0
2024-11-01 11:25:00,108.0,108.04,107.83,107.91,28525.0,105.4783,105.5173,105.3122,105.3904,28525.0
2024-11-01 11:30:00,107.93,108.04,107.79,107.92,44734.0,105.4099,105.5173,105.2732,105.4001,44734.0
2024-11-01 11:35:00,107.92,108.12,107.75,108.1,52308.0,105.4001,105.5955,105.2341,105.5759,52308.0
2024-11-01 11:40:00,108.11,108.24,108.04,108.22,26251.0,105.5857,105.7127,105.5173,105.6931,26251.0
2024-11-01 11:45:00,108.22,108.27,108.04,108.08,42422.0,105.6931,105.742,105.5173,105.5564,42422.0
2024-11-01 11:50:00,108.07,108.11,107.96,108.09,24678.0,105.5466,105.5857,105.4392,105.5662,24678.0
2024-11-01 11:55:00,108.1,108.1,107.78,107.79,47330.0,105.5759,105.5759,105.2634,105.2732,47330.0
2024-11-01 12:00:00,107.79,108.12,107.79,108.04,52847.0,105.2732,105.5955,105.2732,105.5173,52847.0
2024-11-01 12:05:00,108.04,108.19,107.91,107.97,47990.0,105.5173,105.6638,105.3904,105.449,47990.0
2024-11-01 12:10:00,107.98,108.03,107.81,107.82,34926.0,105.4587,105.5076,105.2927,105.3025,34926.0
2024-11-01 12:15:00,107.82,107.94,107.77,107.88,32369.0,105.3025,105.4197,105.2536,105.3611,32369.0
2024-11-01 12:20:00,107.89,107.97,107.75,107.89,38556.0,105.3708,105.449,105.2341,105.3708,38556.0
2024-11-01 12:25:00,107.88,107.96,107.69,107.76,36451.0,105.3611,105.4392,105.1755,105.2439,36451.0
2024-11-01 12:30:00,107.77,107.86,107.64,107.75,46297.0,105.2536,105.3415,105.1267,105.2341,46297.0
2024-11-01 12:35:00,107.73,107.83,107.68,107.74,50787.0,105.2146,105.3122,105.1657,105.2243,50787.0
2024-11-01 12:40:00,107.72,107.72,107.47,107.5,37460.0,105.2048,105.2048,104.9606,104.9899,37460.0
2024-11-01 12:45:00,107.5,107.5,107.32,107.41,38404.0,104.9899,104.9899,104.8141,104.902,38404.0
2024-11-01 12:50:00,107.4,107.49,107.28,107.37,23036.0,104.8923,104.9802,104.7751,104.863,23036.0
2024-11-01 12:55:00,107.37,107.42,107.31,107.42,30579.0,104.863,104.9118,104.8044,104.9118,30579.0
2024-11-01 13:00:00,107.44,107.53,107.36,107.45,31133.0,104.9313,105.0192,104.8532,104.9411,31133.0
2024-11-01 13:05:00,107.44,107.52,107.4,107.42,22065.0,104.9313,105.0095,104.8923,104.9118,22065.0
2024-11-01 13:10:00,107.41,107.5,107.34,107.45,24554.0,104.902,104.9899,104.8337,104.9411,24554.0
2024-11-01 13:15:00,107.46,107.51,107.36,107.37,27344.0,104.9509,104.9997,104.8532,104.863,27344.0
2024-11-01 13:20:00,107.33,107.39,107.3,107.36,20404.0,104.8239,104.8825,104.7946,104.8532,20404.0
2024-11-01 13:25:00,107.34,107.41,107.29,107.37,32745.0,104.8337,104.902,104.7848,104.863,32745.0
2024-11-01 13:30:00,107.38,107.39,106.95,106.95,61184.0,104.8727,104.8825,104.4528,104.4528,61184.0
2024-11-01 13:35:00,106.94,107.05,106.9,106.94,56272.0,104.443,104.5504,104.4039,104.443,56272.0
2024-11-01 13:40:00,106.92,106.93,106.68,106.8,58593.0,104.4235,104.4332,104.1891,104.3063,58593.0
2024-11-01 13:45:00,106.79,106.95,106.78,106.95,48508.0,104.2965,104.4528,104.2868,104.4528,48508.0
2024-11-01 13:50:00,106.95,107.17,106.93,107.17,61874.0,104.4528,104.6676,104.4332,104.6676,61874.0
2024-11-01 13:55:00,107.17,107.18,106.94,106.99,41770.0,104.6676,104.6774,104.443,104.4918,41770.0
2024-11-01 14:00:00,106.98,107.21,106.94,107.21,23701.0,104.4821,104.7067,104.443,104.7067,23701.0
2024-11-01 14:05:00,107.19,107.19,107.03,107.05,24274.0,104.6872,104.6872,104.5309,104.5504,24274.0
2024-11-01 14:10:00,107.03,107.04,106.88,107.0,37921.0,104.5309,104.5407,104.3844,104.5016,37921.0
2024-11-01 14:15:00,106.99,107.13,106.96,107.11,22492.0,104.4918,104.6286,104.4625,104.609,22492.0
2024-11-01 14:20:00,107.11,107.21,107.0,107.21,29341.0,104.609,104.7067,104.5016,104.7067,29341.0
2024-11-01 14:25:00,107.22,107.23,107.1,107.19,33424.0,104.7165,104.7262,104.5993,104.6872,33424.0
2024-11-01 14:30:00,107.19,107.31,107.15,107.27,23851.0,104.6872,104.8044,104.6481,104.7653,23851.0
2024-11-01 14:35:00,107.26,107.33,107.24,107.29,20019.0,104.7555,104.8239,104.736,104.7848,20019.0
2024-11-01 14:40:00,107.29,107.38,107.27,107.37,17606.0,104.7848,104.8727,104.7653,104.863,17606.0
2024-11-01 14:45:00,107.38,107.5,107.37,107.45,27383.0,104.8727,104.9899,104.863,104.9411,27383.0
2024-11-01 14:50:00,107.46,107.56,107.41,107.49,25151.0,104.9509,105.0485,104.902,104.9802,25151.0
2024-11-01 14:55:00,107.49,107.54,107.41,107.51,40954.0,104.9802,105.029,104.902,104.9997,40954.0
2024-11-01 15:00:00,107.51,107.64,107.45,107.64,27481.0,104.9997,105.1267,104.9411,105.1267,27481.0
2024-11-01 15:05:00,107.64,107.78,107.6,107.76,35406.0,105.1267,105.2634,105.0876,105.2439,35406.0
2024-11-01 15:10:00,107.75,107.85,107.61,107.65,50298.0,105.2341,105.3318,105.0974,105.1364,50298.0
2024-11-01 15:15:00,107.65,107.67,107.42,107.49,41544.0,105.1364,105.156,104.9118,104.9802,41544.0
2024-11-01 15:20:00,107.49,107.58,107.48,107.5,38813.0,104.9802,105.0681,104.9704,104.9899,38813.0
2024-11-01 15:25:00,107.49,107.68,107.46,107.67,52953.0,104.9802,105.1657,104.9509,105.156,52953.0
2024-11-01 15:30:00,107.67,107.7,107.51,107.69,149456.0,105.156,105.1853,104.9997,105.1755,149456.0
2024-11-01 15:35:00,107.68,107.78,107.66,107.75,56006.0,105.1657,105.2634,105.1462,105.2341,56006.0
2024-11-01 15:40:00,107.74,107.99,107.72,107.9,100148.0,105.2243,105.4685,105.2048,105.3806,100148.0
2024-11-01 15:45:00,107.88,107.89,107.56,107.61,65142.0,105.3611,105.3708,105.0485,105.0974,65142.0
2024-11-01 15:50:00,107.59,107.79,107.42,107.77,184937.0,105.0778,105.2732,104.9118,105.2536,184937.0
2024-11-01 15:55:00,107.77,107.89,107.67,107.8,389310.0,105.2536,105.3708,105.156,105.2829,389310.0
2024-11-04 09:30:00,109.0,109.79,108.72,109.23,104781.0,106.4549,107.2265,106.1815,106.6795,104781.0
2024-11-04 09:35:00,109.25,109.33,108.73,109.16,53433.0,106.6991,106.7772,106.1912,106.6112,53433.0
2024-11-04 09:40:00,109.16,109.61,109.15,109.52,42332.0,106.6112,107.0507,106.6014,106.9628,42332.0
2024-11-04 09:45:00,109.5,109.66,109.35,109.44,45791.0,106.9432,107.0995,106.7967,106.8846,45791.0
2024-11-04 09:50:00,109.34,109.67,109.15,109.45,37575.0,106.787,107.1093,106.6014,106.8944,37575.0
2024-11-04 09:55:00,109.51,109.7,109.4,109.58,24062.0,106.953,107.1386,106.8456,107.0214,24062.0
2024-11-04 10:00:00,109.58,109.8,109.41,109.67,36175.0,107.0214,107.2362,106.8553,107.1093,36175.0
2024-11-04 10:05:00,109.63,109.95,109.63,109.8,48550.0,107.0702,107.3827,107.0702,107.2362,48550.0
2024-11-04 10:10:00,109.82,110.07,109.73,109.97,49286.0,107.2558,107.4999,107.1679,107.4023,49286.0
2024-11-04 10:15:00,109.98,110.05,109.68,109.79,38757.0,107.412,107.4804,107.119,107.2265,38757.0
2024-11-04 10:20:00,109.8,109.91,109.67,109.84,27657.0,107.2362,107.3437,107.1093,107.2753,27657.0
2024-11-04 10:25:00,109.85,110.0,109.83,109.83,35169.0,107.2851,107.4316,107.2655,107.2655,35169.0
2024-11-04 10:30:00,109.86,109.92,109.53,109.61,58012.0,107.2948,107.3534,106.9725,107.0507,58012.0
2024-11-04 10:35:00,109.58,109.93,109.58,109.92,33032.0,107.0214,107.3632,107.0214,107.3534,33032.0
2024-11-04 10:40:00,109.92,109.93,109.68,109.7,36303.0,107.3534,107.3632,107.119,107.1386,36303.0
2024-11-04 10:45:00,109.71,109.72,109.4,109.52,46060.0,107.1483,107.1581,106.8456,106.9628,46060.0
2024-11-04 10:50:00,109.53,109.75,109.53,109.71,32860.0,106.9725,107.1874,106.9725,107.1483,32860.0
2024-11-04 10:55:00,109.7,109.75,109.57,109.6,23226.0,107.1386,107.1874,107.0116,107.0409,23226.0
2024-11-04 11:00:00,109.59,109.65,109.46,109.47,33857.0,107.0311,107.0897,106.9042,106.9139,33857.0
2024-11-04 11:05:00,109.47,109.47,109.32,109.39,22922.0,106.9139,106.9139,106.7674,106.8358,22922.0
2024-11-04 11:10:00,109.41,109.54,109.39,109.54,36947.0,106.8553,106.9823,106.8358,106.9823,36947.0
2024-11-04 11:15:00,109.53,109.62,109.5,109.56,15322.0,106.9725,107.0604,106.9432,107.0018,15322.0
2024-11-04 11:20:00,109.56,109.58,109.37,109.37,32288.0,107.0018,107.0214,106.8163,106.8163,32288.0
2024-11-04 11:25:00,109.37,109.43,109.27,109.27,21833.0,106.8163,106.8749,106.7186,106.7186,21833.0
2024-11-04 11:30:00,109.27,109.28,109.18,109.27,24097.0,106.7186,106.7284,106.6307,106.7186,24097.0
2024-11-04 11:35:00,109.26,109.27,109.08,109.1,18835.0,106.7088,106.7186,106.533,106.5526,18835.0
2024-11-04 11:40:00,109.1,109.14,109.0,109.09,29256.0,106.5526,106.5916,106.4549,106.5428,29256.0
2024-11-04 11:45:00,109.09,109.11,109.01,109.01,24024.0,106.5428,106.5623,106.4647,106.4647,24024.0
2024-11-04 11:50:00,109.01,109.17,108.99,109.15,26820.0,106.4647,106.6209,106.4451,106.6014,26820.0
2024-11-04 11:55:00,109.15,109.15,109.07,109.1,19571.0,106.6014,106.6014,106.5233,106.5526,19571.0
2024-11-04 12:00:00,109.11,109.14,108.99,109.01,24944.0,106.5623,106.5916,106.4451,106.4647,24944.0
2024-11-04 12:05:00,109.02,109.05,108.96,109.04,22151.0,106.4744,106.5037,106.4158,106.494,22151.0
2024-11-04 12:10:00,109.0,109.09,108.99,109.04,27458.0,106.4549,106.5428,106.4451,106.494,27458.0
2024-11-04 12:15:00,109.04,109.21,108.99,109.21,22058.0,106.494,106.66,106.4451,106.66,22058.0
2024-11-04 12:20:00,109.2,109.38,109.18,109.31,33366.0,106.6502,106.826,106.6307,106.7577,33366.0
2024-11-04 12:25:00,109.33,109.5,109.3,109.47,26555.0,106.7772,106.9432,106.7479,106.9139,26555.0
2024-11-04 12:30:00,109.46,109.46,109.2,109.28,26086.0,106.9042,106.9042,106.6502,106.7284,26086.0
2024-11-04 12:35:00,109.27,109.31,109.2,109.25,14870.0,106.7186,106.7577,106.6502,106.6991,14870.0
2024-11-04 12:40:00,109.25,109.35,109.24,109.3,16121.0,106.6991,106.7967,106.6893,106.7479,16121.0
2024-11-04 12:45:00,109.29,109.32,109.15,109.17,19524.0,106.7381,106.7674,106.6014,106.6209,19524.0
2024-11-04 12:50:00,109.16,109.23,109.15,109.16,17057.0,106.6112,106.6795,106.6014,106.6112,17057.0
2024-11-04 12:55:00,109.18,109.18,109.14,109.16,12746.0,106.6307,106.6307,106.5916,106.6112,12746.0
2024-11-04 13:00:00,109.15,109.16,108.97,108.99,11157.0,106.6014,106.6112,106.4256,106.4451,11157.0
2024-11-04 13:05:00,108.99,109.0,108.75,108.83,22898.0,106.4451,106.4549,106.2108,106.2889,22898.0
2024-11-04 13:10:00,108.86,109.01,108.86,108.97,34632.0,106.3182,106.4647,106.3182,106.4256,34632.0
2024-11-04 13:15:00,108.97,109.07,108.93,109.05,20818.0,106.4256,106.5233,106.3865,106.5037,20818.0
2024-11-04 13:20:00,109.04,109.06,108.96,108.99,19348.0,106.494,106.5135,106.4158,106.4451,19348.0
2024-11-04 13:25:00,109.0,109.11,109.0,109.04,16849.0,106.4549,106.5623,106.4549,106.494,16849.0
2024-11-04 13:30:00,109.03,109.08,109.0,109.05,24285.0,106.4842,106.533,106.4549,106.5037,24285.0
2024-11-04 13:35:00,109.06,109.1,109.01,109.01,13536.0,106.5135,106.5526,106.4647,106.4647,13536.0
2024-11-04 13:40:00,109.02,109.08,108.97,109.07,20687.0,106.4744,106.533,106.4256,106.5233,20687.0
2024-11-04 13:45:00,109.07,109.12,109.04,109.05,11146.0,106.5233,106.5721,106.494,106.5037,11146.0
2024-11-04 13:50:00,109.04,109.05,108.99,109.04,13101.0,106.494,106.5037,106.4451,106.494,13101.0
2024-11-04 13:55:00,109.03,109.06,108.95,109.05,15879.0,106.4842,106.5135,106.4061,106.5037,15879.0
2024-11-04 14:00:00,109.06,109.09,109.01,109.04,14683.0,106.5135,106.5428,106.4647,106.494,14683.0
2024-11-04 14:05:00,109.03,109.23,109.03,109.18,26955.0,106.4842,106.6795,106.4842,106.6307,26955.0
2024-11-04 14:10:00,109.15,109.19,109.11,109.14,17051.0,106.6014,106.6405,106.5623,106.5916,17051.0
2024-11-04 14:15:00,109.14,109.14,109.03,109.05,12463.0,106.5916,106.5916,106.4842,106.5037,12463.0
2024-11-04 14:20:00,109.05,109.09,109.02,109.03,12805.0,106.5037,106.5428,106.4744,106.4842,12805.0
2024-11-04 14:25:00,109.04,109.1,109.0,109.07,23181.0,106.494,106.5526,106.4549,106.5233,23181.0
2024-11-04 14:30:00,109.06,109.06,108.97,108.97,21048.0,106.5135,106.5135,106.4256,106.4256,21048.0
2024-11-04 14:35:00,108.98,109.17,108.98,109.16,39814.0,106.4354,106.6209,106.4354,106.6112,39814.0
2024-11-04 14:40:00,109.17,109.17,109.11,109.17,12350.0,106.6209,106.6209,106.5623,106.6209,12350.0
2024-11-04 14:45:00,109.16,109.19,109.12,109.16,29303.0,106.6112,106.6405,106.5721,106.6112,29303.0
2024-11-04 14:50:00,109.16,109.21,109.12,109.16,20148.0,106.6112,106.66,106.5721,106.6112,20148.0
2024-11-04 14:55:00,109.15,109.16,109.11,109.14,26548.0,106.6014,106.6112,106.5623,106.5916,26548.0
2024-11-04 15:00:00,109.15,109.15,109.09,109.12,24950.0,106.6014,106.6014,106.5428,106.5721,24950.0
2024-11-04 15:05:00,109.12,109.29,109.09,109.29,34636.0,106.5721,106.7381,106.5428,106.7381,34636.0
2024-11-04 15:10:00,109.29,109.31,109.24,109.27,34510.0,106.7381,106.7577,106.6893,106.7186,34510.0
2024-11-04 15:15:00,109.27,109.27,109.18,109.23,40019.0,106.7186,106.7186,106.6307,106.6795,40019.0
2024-11-04 15:20:00,109.23,109.24,109.12,109.23,63883.0,106.6795,106.6893,106.5721,106.6795,63883.0
2024-11-04 15:25:00,109.22,109.27,109.17,109.25,32343.0,106.6698,106.7186,106.6209,106.6991,32343.0
2024-11-04 15:30:00,109.26,109.27,109.07,109.1,55024.0,106.7088,106.7186,106.5233,106.5526,55024.0
2024-11-04 15:35:00,109.11,109.11,108.94,109.02,58688.0,106.5623,106.5623,106.3963,106.4744,58688.0
2024-11-04 15:40:00,109.01,109.12,109.0,109.05,52121.0,106.4647,106.5721,106.4549,106.5037,52121.0
2024-11-04 15:45:00,109.05,109.22,109.05,109.07,73407.0,106.5037,106.6698,106.5037,106.5233,73407.0
2024-11-04 15:50:00,109.07,109.24,109.0,109.07,207888.0,106.5233,106.6893,106.4549,106.5233,207888.0
2024-11-04 15:55:00,109.07,109.07,108.85,108.91,541005.0,106.5233,106.5233,106.3084,106.367,541005.0
2024-11-05 09:30:00,109.19,109.44,108.71,109.33,68401.0,106.6405,106.8846,106.1717,106.7772,68401.0
2024-11-05 09:35:00,109.24,109.35,108.81,109.1,45902.0,106.6893,106.7967,106.2694,106.5526,45902.0
2024-11-05 09:40:00,109.1,109.36,109.1,109.24,46215.0,106.5526,106.8065,106.5526,106.6893,46215.0
2024-11-05 09:45:00,109.2,109.43,109.09,109.09,30853.0,106.6502,106.8749,106.5428,106.5428,30853.0
2024-11-05 09:50:00,109.14,109.37,109.09,109.16,29713.0,106.5916,106.8163,106.5428,106.6112,29713.0
2024-11-05 09:55:00,109.12,109.48,109.09,109.36,26629.0,106.5721,106.9237,106.5428,106.8065,26629.0
2024-11-05 10:00:00,109.38,109.46,109.15,109.36,29126.0,106.826,106.9042,106.6014,106.8065,29126.0
2024-11-05 10:05:00,109.37,109.5,109.33,109.33,23539.0,106.8163,106.9432,106.7772,106.7772,23539.0
2024-11-05 10:10:00,109.39,109.44,109.14,109.25,25013.0,106.8358,106.8846,106.5916,106.6991,25013.0
2024-11-05 10:15:00,109.26,109.36,109.2,109.35,18148.0,106.7088,106.8065,106.6502,106.7967,18148.0
2024-11-05 10:20:00,109.36,109.54,109.29,109.48,20508.0,106.8065,106.9823,106.7381,106.9237,20508.0
2024-11-05 10:25:00,109.53,109.53,109.41,109.45,15638.0,106.9725,106.9725,106.8553,106.8944,15638.0
2024-11-05 10:30:00,109.45,109.65,109.36,109.65,40525.0,106.8944,107.0897,106.8065,107.0897,40525.0
2024-11-05 10:35:00,109.67,109.81,109.64,109.72,64820.0,107.1093,107.246,107.08,107.1581,64820.0
2024-11-05 10:40:00,109.69,109.82,109.57,109.75,48428.0,107.1288,107.2558,107.0116,107.1874,48428.0
2024-11-05 10:45:00,109.74,109.74,109.44,109.47,40643.0,107.1776,107.1776,106.8846,106.9139,40643.0
2024-11-05 10:50:00,109.48,109.57,109.41,109.54,18569.0,106.9237,107.0116,106.8553,106.9823,18569.0
2024-11-05 10:55:00,109.53,109.57,109.43,109.51,33181.0,106.9725,107.0116,106.8749,106.953,33181.0
2024-11-05 11:00:00,109.52,109.66,109.44,109.66,50146.0,106.9628,107.0995,106.8846,107.0995,50146.0
2024-11-05 11:05:00,109.65,109.65,109.42,109.52,26367.0,107.0897,107.0897,106.8651,106.9628,26367.0
2024-11-05 11:10:00,109.54,109.81,109.53,109.81,33859.0,106.9823,107.246,106.9725,107.246,33859.0
2024-11-05 11:15:00,109.79,109.81,109.6,109.64,22684.0,107.2265,107.246,107.0409,107.08,22684.0
2024-11-05 11:20:00,109.63,109.73,109.54,109.68,26461.0,107.0702,107.1679,106.9823,107.119,26461.0
2024-11-05 11:25:00,109.69,109.78,109.61,109.64,37186.0,107.1288,107.2167,107.0507,107.08,37186.0
2024-11-05 11:30:00,109.64,109.8,109.64,109.8,38538.0,107.08,107.2362,107.08,107.2362,38538.0
2024-11-05 11:35:00,109.8,109.8,109.68,109.78,26695.0,107.2362,107.2362,107.119,107.2167,26695.0
2024-11-05 11:40:00,109.77,109.92,109.76,109.91,30523.0,107.2069,107.3534,107.1972,107.3437,30523.0
2024-11-05 11:45:00,109.91,110.0,109.81,109.99,20892.0,107.3437,107.4316,107.246,107.4218,20892.0
2024-11-05 11:50:00,109.99,110.02,109.92,110.0,28214.0,107.4218,107.4511,107.3534,107.4316,28214.0
2024-11-05 11:55:00,110.0,110.01,109.81,109.94,32790.0,107.4316,107.4413,107.246,107.373,32790.0
2024-11-05 12:00:00,109.93,109.96,109.82,109.85,14945.0,107.3632,107.3925,107.2558,107.2851,14945.0
2024-11-05 12:05:00,109.86,109.97,109.82,109.84,33697.0,107.2948,107.4023,107.2558,107.2753,33697.0
2024-11-05 12:10:00,109.85,109.92,109.83,109.87,41140.0,107.2851,107.3534,107.2655,107.3046,41140.0
2024-11-05 12:15:00,109.88,109.96,109.83,109.92,23679.0,107.3144,107.3925,107.2655,107.3534,23679.0
2024-11-05 12:20:00,109.93,109.93,109.81,109.89,39342.0,107.3632,107.3632,107.246,107.3241,39342.0
2024-11-05 12:25:00,109.89,109.89,109.64,109.7,41643.0,107.3241,107.3241,107.08,107.1386,41643.0
2024-11-05 12:30:00,109.73,109.82,109.7,109.76,21468.0,107.1679,107.2558,107.1386,107.1972,21468.0
2024-11-05 12:35:00,109.77,109.77,109.64,109.65,16450.0,107.2069,107.2069,107.08,107.0897,16450.0
2024-11-05 12:40:00,109.65,109.66,109.44,109.45,33841.0,107.0897,107.0995,106.8846,106.8944,33841.0
2024-11-05 12:45:00,109.46,109.52,109.34,109.42,27114.0,106.9042,106.9628,106.787,106.8651,27114.0
2024-11-05 12:50:00,109.41,109.42,109.24,109.27,21164.0,106.8553,106.8651,106.6893,106.7186,21164.0
2024-11-05 12:55:00,109.28,109.3,109.23,109.27,16517.0,106.7284,106.7479,106.6795,106.7186,16517.0
2024-11-05 13:00:00,109.27,109.31,109.22,109.27,20107.0,106.7186,106.7577,106.6698,106.7186,20107.0
2024-11-05 13:05:00,109.27,109.34,109.22,109.3,24042.0,106.7186,106.787,106.6698,106.7479,24042.0
2024-11-05 13:10:00,109.33,109.34,109.12,109.31,43501.0,106.7772,106.787,106.5721,106.7577,43501.0
2024-11-05 13:15:00,109.32,109.35,109.16,109.18,27067.0,106.7674,106.7967,106.6112,106.6307,27067.0
2024-11-05 13:20:00,109.2,109.25,109.18,109.24,17376.0,106.6502,106.6991,106.6307,106.6893,17376.0
2024-11-05 13:25:00,109.25,109.4,109.22,109.38,25453.0,106.6991,106.8456,106.6698,106.826,25453.0
2024-11-05 13:30:00,109.37,109.37,109.0,109.18,145764.0,106.8163,106.8163,106.4549,106.6307,145764.0
2024-11-05 13:35:00,109.18,109.19,108.95,108.98,14802.0,106.6307,106.6405,106.4061,106.4354,14802.0
2024-11-05 13:40:00,108.99,109.03,108.74,108.74,120627.0,106.4451,106.4842,106.201,106.201,120627.0
2024-11-05 13:45:00,108.74,108.87,108.72,108.83,44394.0,106.201,106.328,106.1815,106.2889,44394.0
2024-11-05 13:50:00,108.83,108.98,108.79,108.95,54097.0,106.2889,106.4354,106.2498,106.4061,54097.0
2024-11-05 13:55:00,108.94,109.13,108.93,109.05,35127.0,106.3963,106.5819,106.3865,106.5037,35127.0
2024-11-05 14:00:00,109.04,109.05,108.92,109.02,27465.0,106.494,106.5037,106.3768,106.4744,27465.0
2024-11-05 14:05:00,109.0,109.11,108.96,109.08,15104.0,106.4549,106.5623,106.4158,106.533,15104.0
2024-11-05 14:10:00,109.08,109.19,109.06,109.15,21872.0,106.533,106.6405,106.5135,106.6014,21872.0
2024-11-05 14:15:00,109.14,109.18,108.99,108.99,25035.0,106.5916,106.6307,106.4451,106.4451,25035.0
2024-11-05 14:20:00,108.98,109.06,108.94,108.95,24215.0,106.4354,106.5135,106.3963,106.4061,24215.0
2024-11-05 14:25:00,108.95,109.09,108.94,108.96,27144.0,106.4061,106.5428,106.3963,106.4158,27144.0
2024-11-05 14:30:00,108.96,108.96,108.88,108.95,27170.0,106.4158,106.4158,106.3377,106.4061,27170.0
2024-11-05 14:35:00,108.94,109.05,108.92,108.95,19849.0,106.3963,106.5037,106.3768,106.4061,19849.0
2024-11-05 14:40:00,108.96,109.05,108.96,109.02,21014.0,106.4158,106.5037,106.4158,106.4744,21014.0
2024-11-05 14:45:00,109.02,109.03,108.85,108.86,26848.0,106.4744,106.4842,106.3084,106.3182,26848.0
2024-11-05 14:50:00,108.88,108.91,108.72,108.8,23679.0,106.3377,106.367,106.1815,106.2596,23679.0
2024-11-05 14:55:00,108.8,108.84,108.75,108.81,21860.0,106.2596,106.2987,106.2108,106.2694,21860.0
2024-11-05 15:00:00,108.8,108.87,108.72,108.77,29079.0,106.2596,106.328,106.1815,106.2303,29079.0
2024-11-05 15:05:00,108.77,108.81,108.72,108.79,19872.0,106.2303,106.2694,106.1815,106.2498,19872.0
2024-11-05 15:10:00,108.8,108.83,108.68,108.82,27480.0,106.2596,106.2889,106.1424,106.2791,27480.0
2024-11-05 15:15:00,108.82,108.87,108.69,108.7,26991.0,106.2791,106.328,106.1522,106.1619,26991.0
2024-11-05 15:20:00,108.67,108.77,108.64,108.7,22171.0,106.1326,106.2303,106.1033,106.1619,22171.0
2024-11-05 15:25:00,108.71,108.73,108.65,108.72,24754.0,106.1717,106.1912,106.1131,106.1815,24754.0
2024-11-05 15:30:00,108.71,108.75,108.65,108.7,37375.0,106.1717,106.2108,106.1131,106.1619,37375.0
2024-11-05 15:35:00,108.69,108.74,108.58,108.7,35803.0,106.1522,106.201,106.0447,106.1619,35803.0
2024-11-05 15:40:00,108.69,108.79,108.58,108.79,40413.0,106.1522,106.2498,106.0447,106.2498,40413.0
2024-11-05 15:45:00,108.78,108.88,108.71,108.86,52081.0,106.2401,106.3377,106.1717,106.3182,52081.0
2024-11-05 15:50:00,108.84,109.02,108.82,108.99,89950.0,106.2987,106.4744,106.2791,106.4451,89950.0
2024-11-05 15:55:00,108.97,109.26,108.95,109.22,433252.0,106.4256,106.7088,106.4061,106.6698,433252.0
2024-11-06 09:30:00,112.0,112.17,111.38,112.02,224871.0,109.3849,109.5509,108.7793,109.4044,224871.0
2024-11-06 09:35:00,112.0,112.32,111.89,112.07,64647.0,109.3849,109.6974,109.2774,109.4532,64647.0
2024-11-06 09:40:00,112.08,112.6,111.72,112.52,94935.0,109.463,109.9709,109.1114,109.8927,94935.0
2024-11-06 09:45:00,112.55,112.87,112.39,112.75,72763.0,109.922,110.2346,109.7658,110.1174,72763.0
2024-11-06 09:50:00,112.69,112.8,112.15,112.37,109894.0,110.0588,110.1662,109.5314,109.7462,109894.0
2024-11-06 09:55:00,112.36,112.5,112.05,112.5,65537.0,109.7365,109.8732,109.4337,109.8732,65537.0
2024-11-06 10:00:00,112.5,112.64,112.23,112.35,42607.0,109.8732,110.0099,109.6095,109.7267,42607.0
2024-11-06 10:05:00,112.41,112.66,112.28,112.34,41171.0,109.7853,110.0295,109.6583,109.7169,41171.0
2024-11-06 10:10:00,112.4,112.78,112.39,112.78,29162.0,109.7755,110.1467,109.7658,110.1467,29162.0
2024-11-06 10:15:00,112.75,113.06,112.64,112.98,47428.0,110.1174,110.4201,110.0099,110.342,47428.0
2024-11-06 10:20:00,113.0,113.27,112.93,113.24,37808.0,110.3615,110.6252,110.2932,110.5959,37808.0
2024-11-06 10:25:00,113.19,113.31,113.11,113.31,38170.0,110.5471,110.6643,110.4689,110.6643,38170.0
2024-11-06 10:30:00,113.32,113.32,112.85,112.98,37951.0,110.674,110.674,110.215,110.342,37951.0
2024-11-06 10:35:00,112.99,113.28,112.96,113.22,25835.0,110.3518,110.635,110.3225,110.5764,25835.0
2024-11-06 10:40:00,113.23,113.47,113.05,113.32,23318.0,110.5861,110.8205,110.4103,110.674,23318.0
2024-11-06 10:45:00,113.31,113.54,113.2,113.48,50770.0,110.6643,110.8889,110.5568,110.8303,50770.0
2024-11-06 10:50:00,113.46,113.73,113.26,113.56,35285.0,110.8108,111.0745,110.6154,110.9084,35285.0
2024-11-06 10:55:00,113.55,113.85,113.52,113.68,60442.0,110.8987,111.1917,110.8694,111.0256,60442.0
2024-11-06 11:00:00,113.71,114.19,113.66,114.17,92758.0,111.0549,111.5237,111.0061,111.5042,92758.0
2024-11-06 11:05:00,114.19,114.22,113.84,113.95,70544.0,111.5237,111.553,111.1819,111.2893,70544.0
2024-11-06 11:10:00,113.96,114.15,113.9,113.96,81474.0,111.2991,111.4847,111.2405,111.2991,81474.0
2024-11-06 11:15:00,113.99,113.99,113.79,113.86,46114.0,111.3284,111.3284,111.1331,111.2014,46114.0
2024-11-06 11:20:00,113.86,113.9,113.61,113.83,88504.0,111.2014,111.2405,110.9573,111.1721,88504.0
2024-11-06 11:25:00,113.8,113.94,113.6,113.65,99854.0,111.1428,111.2796,110.9475,110.9963,99854.0
2024-11-06 11:30:00,113.66,113.75,113.17,113.25,77519.0,111.0061,111.094,110.5275,110.6057,77519.0
2024-11-06 11:35:00,113.26,113.41,113.11,113.28,48655.0,110.6154,110.7619,110.4689,110.635,48655.0
2024-11-06 11:40:00,113.25,113.38,113.12,113.14,38273.0,110.6057,110.7326,110.4787,110.4982,38273.0
2024-11-06 11:45:00,113.12,113.42,113.11,113.21,66520.0,110.4787,110.7717,110.4689,110.5666,66520.0
2024-11-06 11:50:00,113.21,113.26,113.13,113.21,30395.0,110.5666,110.6154,110.4885,110.5666,30395.0
2024-11-06 11:55:00,113.22,113.47,113.2,113.4,29627.0,110.5764,110.8205,110.5568,110.7522,29627.0
2024-11-06 12:00:00,113.38,113.46,113.27,113.29,32859.0,110.7326,110.8108,110.6252,110.6447,32859.0
2024-11-06 12:05:00,113.32,113.47,113.27,113.4,55692.0,110.674,110.8205,110.6252,110.7522,55692.0
2024-11-06 12:10:00,113.42,113.74,113.42,113.71,32527.0,110.7717,111.0842,110.7717,111.0549,32527.0
2024-11-06 12:15:00,113.71,113.71,113.38,113.42,35598.0,111.0549,111.0549,110.7326,110.7717,35598.0
2024-11-06 12:20:00,113.42,113.55,113.39,113.55,27335.0,110.7717,110.8987,110.7424,110.8987,27335.0
2024-11-06 12:25:00,113.55,113.7,113.55,113.63,31652.0,110.8987,111.0452,110.8987,110.9768,31652.0
2024-11-06 12:30:00,113.63,113.71,113.51,113.53,36824.0,110.9768,111.0549,110.8596,110.8791,36824.0
2024-11-06 12:35:00,113.52,113.66,113.44,113.66,45526.0,110.8694,111.0061,110.7912,111.0061,45526.0
2024-11-06 12:40:00,113.68,113.9,113.67,113.83,36159.0,111.0256,111.2405,111.0159,111.1721,36159.0
2024-11-06 12:45:00,113.82,113.82,113.65,113.7,31989.0,111.1624,111.1624,110.9963,111.0452,31989.0
2024-11-06 12:50:00,113.7,113.79,113.57,113.75,24341.0,111.0452,111.1331,110.9182,111.094,24341.0
2024-11-06 12:55:00,113.74,113.86,113.69,113.7,18679.0,111.0842,111.2014,111.0354,111.0452,18679.0
2024-11-06 13:00:00,113.68,113.93,113.67,113.79,64740.0,111.0256,111.2698,111.0159,111.1331,64740.0
2024-11-06 13:05:00,113.78,113.97,113.78,113.9,26105.0,111.1233,111.3089,111.1233,111.2405,26105.0
2024-11-06 13:10:00,113.9,113.98,113.88,113.93,24083.0,111.2405,111.3186,111.221,111.2698,24083.0
2024-11-06 13:15:00,113.92,114.04,113.9,114.03,27068.0,111.26,111.3772,111.2405,111.3675,27068.0
2024-11-06 13:20:00,114.04,114.14,113.95,114.14,19197.0,111.3772,111.4749,111.2893,111.4749,19197.0
2024-11-06 13:25:00,114.13,114.21,114.09,114.13,18863.0,111.4651,111.5433,111.4261,111.4651,18863.0
2024-11-06 13:30:00,114.14,114.27,114.14,114.22,17108.0,111.4749,111.6019,111.4749,111.553,17108.0
2024-11-06 13:35:00,114.22,114.23,113.93,114.02,31105.0,111.553,111.5628,111.2698,111.3577,31105.0
2024-11-06 13:40:00,114.03,114.19,113.97,114.17,20800.0,111.3675,111.5237,111.3089,111.5042,20800.0
2024-11-06 13:45:00,114.18,114.34,114.18,114.34,17478.0,111.514,111.6702,111.514,111.6702,17478.0
2024-11-06 13:50:00,114.29,114.34,114.25,114.3,19336.0,111.6214,111.6702,111.5823,111.6312,19336.0
2024-11-06 13:55:00,114.29,114.29,114.2,114.22,28800.0,111.6214,111.6214,111.5335,111.553,28800.0
2024-11-06 14:00:00,114.23,114.33,114.22,114.27,28944.0,111.5628,111.6605,111.553,111.6019,28944.0
2024-11-06 14:05:00,114.29,114.31,114.14,114.26,60540.0,111.6214,111.6409,111.4749,111.5921,60540.0
2024-11-06 14:10:00,114.25,114.37,114.18,114.2,41147.0,111.5823,111.6995,111.514,111.5335,41147.0
2024-11-06 14:15:00,114.21,114.33,114.03,114.13,54126.0,111.5433,111.6605,111.3675,111.4651,54126.0
2024-11-06 14:20:00,114.12,114.25,114.08,114.11,24964.0,111.4554,111.5823,111.4163,111.4456,24964.0
2024-11-06 14:25:00,114.11,114.34,114.1,114.31,35584.0,111.4456,111.6702,111.4358,111.6409,35584.0
2024-11-06 14:30:00,114.29,114.39,114.29,114.35,32966.0,111.6214,111.7191,111.6214,111.68,32966.0
2024-11-06 14:35:00,114.36,114.56,114.35,114.55,27263.0,111.6898,111.8851,111.68,111.8753,27263.0
2024-11-06 14:40:00,114.55,114.61,114.5,114.57,31518.0,111.8753,111.9339,111.8265,111.8949,31518.0
2024-11-06 14:45:00,114.57,114.64,114.5,114.54,75665.0,111.8949,111.9632,111.8265,111.8656,75665.0
2024-11-06 14:50:00,114.54,114.7,114.54,114.6,21229.0,111.8656,112.0218,111.8656,111.9242,21229.0
2024-11-06 14:55:00,114.6,114.65,114.53,114.59,30274.0,111.9242,111.973,111.8558,111.9144,30274.0
2024-11-06 15:00:00,114.58,114.69,114.54,114.65,30761.0,111.9046,112.0121,111.8656,111.973,30761.0
2024-11-06 15:05:00,114.65,114.66,114.5,114.55,35012.0,111.973,111.9828,111.8265,111.8753,35012.0
2024-11-06 15:10:00,114.57,114.8,114.55,114.8,77670.0,111.8949,112.1195,111.8753,112.1195,77670.0
2024-11-06 15:15:00,114.78,114.86,114.74,114.77,58540.0,112.1,112.1781,112.0609,112.0902,58540.0
2024-11-06 15:20:00,114.78,114.84,114.75,114.81,59037.0,112.1,112.1586,112.0707,112.1293,59037.0
2024-11-06 15:25:00,114.81,114.87,114.75,114.77,61555.0,112.1293,112.1879,112.0707,112.0902,61555.0
2024-11-06 15:30:00,114.79,114.82,114.7,114.76,39045.0,112.1097,112.139,112.0218,112.0804,39045.0
2024-11-06 15:35:00,114.74,114.74,114.46,114.48,34882.0,112.0609,112.0609,111.7874,111.807,34882.0
2024-11-06 15:40:00,114.49,114.55,114.39,114.46,44646.0,111.8167,111.8753,111.7191,111.7874,44646.0
2024-11-06 15:45:00,114.45,114.6,114.33,114.34,57015.0,111.7777,111.9242,111.6605,111.6702,57015.0
2024-11-06 15:50:00,114.34,114.34,113.79,113.9,164300.0,111.6702,111.6702,111.1331,111.2405,164300.0
2024-11-06 15:55:00,113.9,113.9,113.55,113.59,421399.0,111.2405,111.2405,110.8987,110.9377,421399.0
2024-11-07 09:30:00,113.91,113.99,112.5,112.84,186156.0,111.2503,111.3284,109.8732,110.2053,186156.0
2024-11-07 09:35:00,112.87,112.87,112.34,112.4,49023.0,110.2346,110.2346,109.7169,109.7755,49023.0
2024-11-07 09:40:00,112.3,112.31,111.89,112.03,45528.0,109.6779,109.6876,109.2774,109.4142,45528.0
2024-11-07 09:45:00,112.01,112.69,111.86,112.49,64707.0,109.3946,110.0588,109.2481,109.8634,64707.0
2024-11-07 09:50:00,112.49,112.77,112.46,112.58,72850.0,109.8634,110.1369,109.8341,109.9513,72850.0
2024-11-07 09:55:00,112.59,112.68,112.34,112.34,24564.0,109.9611,110.049,109.7169,109.7169,24564.0
2024-11-07 10:00:00,112.34,112.68,112.21,112.33,28941.0,109.7169,110.049,109.59,109.7072,28941.0
2024-11-07 10:05:00,112.36,112.6,112.31,112.54,19506.0,109.7365,109.9709,109.6876,109.9123,19506.0
2024-11-07 10:10:00,112.51,112.68,112.28,112.6,31588.0,109.883,110.049,109.6583,109.9709,31588.0
2024-11-07 10:15:00,112.64,112.7,112.51,112.6,25221.0,110.0099,110.0685,109.883,109.9709,25221.0
2024-11-07 10:20:00,112.57,112.89,112.51,112.88,29238.0,109.9416,110.2541,109.883,110.2443,29238.0
2024-11-07 10:25:00,112.88,113.04,112.85,112.94,32456.0,110.2443,110.4006,110.215,110.3029,32456.0
2024-11-07 10:30:00,112.92,113.05,112.81,113.05,27508.0,110.2834,110.4103,110.176,110.4103,27508.0
2024-11-07 10:35:00,113.02,113.03,112.84,112.86,18828.0,110.3811,110.3908,110.2053,110.2248,18828.0
2024-11-07 10:40:00,112.88,112.94,112.63,112.64,32850.0,110.2443,110.3029,110.0002,110.0099,32850.0
2024-11-07 10:45:00,112.63,112.75,112.54,112.57,19590.0,110.0002,110.1174,109.9123,109.9416,19590.0
2024-11-07 10:50:00,112.57,112.71,112.43,112.45,21200.0,109.9416,110.0783,109.8048,109.8244,21200.0
2024-11-07 10:55:00,112.46,112.59,112.43,112.54,16538.0,109.8341,109.9611,109.8048,109.9123,16538.0
2024-11-07 11:00:00,112.52,112.59,112.35,112.52,27071.0,109.8927,109.9611,109.7267,109.8927,27071.0
2024-11-07 11:05:00,112.5,112.59,112.38,112.59,29286.0,109.8732,109.9611,109.756,109.9611,29286.0
2024-11-07 11:10:00,112.57,112.65,112.48,112.52,26848.0,109.9416,110.0197,109.8537,109.8927,26848.0
2024-11-07 11:15:00,112.46,112.46,112.1,112.19,36937.0,109.8341,109.8341,109.4825,109.5704,36937.0
2024-11-07 11:20:00,112.18,112.34,112.15,112.31,30201.0,109.5607,109.7169,109.5314,109.6876,30201.0
2024-11-07 11:25:00,112.29,112.37,112.18,112.21,17308.0,109.6681,109.7462,109.5607,109.59,17308.0
2024-11-07 11:30:00,112.19,112.21,111.9,111.98,38917.0,109.5704,109.59,109.2872,109.3653,38917.0
2024-11-07 11:35:00,112.0,112.14,111.98,112.07,20774.0,109.3849,109.5216,109.3653,109.4532,20774.0
2024-11-07 11:40:00,112.08,112.26,112.06,112.26,21995.0,109.463,109.6388,109.4435,109.6388,21995.0
2024-11-07 11:45:00,112.26,112.5,112.25,112.35,32914.0,109.6388,109.8732,109.629,109.7267,32914.0
2024-11-07 11:50:00,112.33,112.34,112.19,112.21,22398.0,109.7072,109.7169,109.5704,109.59,22398.0
2024-11-07 11:55:00,112.18,112.34,112.18,112.3,26637.0,109.5607,109.7169,109.5607,109.6779,26637.0
2024-11-07 12:00:00,112.3,112.36,112.23,112.28,13481.0,109.6779,109.7365,109.6095,109.6583,13481.0
2024-11-07 12:05:00,112.27,112.51,112.27,112.51,19894.0,109.6486,109.883,109.6486,109.883,19894.0
2024-11-07 12:10:00,112.5,112.61,112.49,112.56,18591.0,109.8732,109.9806,109.8634,109.9318,18591.0
2024-11-07 12:15:00,112.54,112.59,112.46,112.58,15736.0,109.9123,109.9611,109.8341,109.9513,15736.0
2024-11-07 12:20:00,112.56,112.74,112.55,112.63,16903.0,109.9318,110.1076,109.922,110.0002,16903.0
2024-11-07 12:25:00,112.6,112.67,112.57,112.57,18540.0,109.9709,110.0392,109.9416,109.9416,18540.0
2024-11-07 12:30:00,112.57,112.57,112.43,112.44,11999.0,109.9416,109.9416,109.8048,109.8146,11999.0
2024-11-07 12:35:00,112.45,112.45,112.33,112.41,12617.0,109.8244,109.8244,109.7072,109.7853,12617.0
2024-11-07 12:40:00,112.42,112.58,112.4,112.44,26667.0,109.7951,109.9513,109.7755,109.8146,26667.0
2024-11-07 12:45:00,112.45,112.59,112.45,112.54,12075.0,109.8244,109.9611,109.8244,109.9123,12075.0
2024-11-07 12:50:00,112.53,112.61,112.4,112.59,75914.0,109.9025,109.9806,109.7755,109.9611,75914.0
2024-11-07 12:55:00,112.58,112.63,112.53,112.53,29142.0,109.9513,110.0002,109.9025,109.9025,29142.0
2024-11-07 13:00:00,112.56,112.56,112.45,112.52,21256.0,109.9318,109.9318,109.8244,109.8927,21256.0
2024-11-07 13:05:00,112.52,112.64,112.52,112.59,12528.0,109.8927,110.0099,109.8927,109.9611,12528.0
2024-11-07 13:10:00,112.53,112.53,112.38,112.4,13682.0,109.9025,109.9025,109.756,109.7755,13682.0
2024-11-07 13:15:00,112.4,112.4,112.32,112.37,15059.0,109.7755,109.7755,109.6974,109.7462,15059.0
2024-11-07 13:20:00,112.38,112.44,112.29,112.29,22245.0,109.756,109.8146,109.6681,109.6681,22245.0
2024-11-07 13:25:00,112.3,112.41,112.28,112.36,14869.0,109.6779,109.7853,109.6583,109.7365,14869.0
2024-11-07 13:30:00,112.32,112.34,112.24,112.3,15454.0,109.6974,109.7169,109.6193,109.6779,15454.0
2024-11-07 13:35:00,112.3,112.3,112.14,112.2,16173.0,109.6779,109.6779,109.5216,109.5802,16173.0
2024-11-07 13:40:00,112.2,112.32,112.19,112.3,27466.0,109.5802,109.6974,109.5704,109.6779,27466.0
2024-11-07 13:45:00,112.28,112.29,112.16,112.16,17565.0,109.6583,109.6681,109.5411,109.5411,17565.0
2024-11-07 13:50:00,112.17,112.36,112.17,112.27,27386.0,109.5509,109.7365,109.5509,109.6486,27386.0
2024-11-07 13:55:00,112.27,112.39,112.22,112.28,24399.0,109.6486,109.7658,109.5997,109.6583,24399.0
2024-11-07 14:00:00,112.32,112.44,112.28,112.36,22100.0,109.6974,109.8146,109.6583,109.7365,22100.0
2024-11-07 14:05:00,112.36,112.47,112.27,112.39,25926.0,109.7365,109.8439,109.6486,109.7658,25926.0
2024-11-07 14:10:00,112.41,112.43,112.25,112.29,19473.0,109.7853,109.8048,109.629,109.6681,19473.0
2024-11-07 14:15:00,112.27,112.36,112.21,112.21,13411.0,109.6486,109.7365,109.59,109.59,13411.0
2024-11-07 14:20:00,112.2,112.22,112.08,112.18,32611.0,109.5802,109.5997,109.463,109.5607,32611.0
2024-11-07 14:25:00,112.19,112.28,112.16,112.19,22602.0,109.5704,109.6583,109.5411,109.5704,22602.0
2024-11-07 14:30:00,112.2,112.49,112.2,112.42,36020.0,109.5802,109.8634,109.5802,109.7951,36020.0
2024-11-07 14:35:00,112.4,112.44,112.19,112.19,69329.0,109.7755,109.8146,109.5704,109.5704,69329.0
2024-11-07 14:40:00,112.19,112.2,111.96,112.06,37053.0,109.5704,109.5802,109.3458,109.4435,37053.0
2024-11-07 14:45:00,112.05,112.19,112.01,112.17,31540.0,109.4337,109.5704,109.3946,109.5509,31540.0
2024-11-07 14:50:00,112.18,112.22,112.09,112.14,34233.0,109.5607,109.5997,109.4728,109.5216,34233.0
2024-11-07 14:55:00,112.15,112.33,112.15,112.29,25749.0,109.5314,109.7072,109.5314,109.6681,25749.0
2024-11-07 15:00:00,112.28,112.46,112.26,112.36,31160.0,109.6583,109.8341,109.6388,109.7365,31160.0
2024-11-07 15:05:00,112.35,112.49,112.32,112.46,20386.0,109.7267,109.8634,109.6974,109.8341,20386.0
2024-11-07 15:10:00,112.47,112.68,112.47,112.68,26586.0,109.8439,110.049,109.8439,110.049,26586.0
2024-11-07 15:15:00,112.67,112.74,112.65,112.68,52138.0,110.0392,110.1076,110.0197,110.049,52138.0
2024-11-07 15:20:00,112.68,112.71,112.57,112.64,29159.0,110.049,110.0783,109.9416,110.0099,29159.0
2024-11-07 15:25:00,112.67,112.82,112.62,112.82,37470.0,110.0392,110.1857,109.9904,110.1857,37470.0
2024-11-07 15:30:00,112.82,112.84,112.7,112.7,65854.0,110.1857,110.2053,110.0685,110.0685,65854.0
2024-11-07 15:35:00,112.7,112.88,112.7,112.83,38756.0,110.0685,110.2443,110.0685,110.1955,38756.0
2024-11-07 15:40:00,112.82,112.87,112.72,112.8,28555.0,110.1857,110.2346,110.0881,110.1662,28555.0
2024-11-07 15:45:00,112.81,112.99,112.8,112.96,50721.0,110.176,110.3518,110.1662,110.3225,50721.0
2024-11-07 15:50:00,112.96,112.98,112.73,112.78,83565.0,110.3225,110.342,110.0978,110.1467,83565.0
2024-11-07 15:55:00,112.79,112.89,112.37,112.4,383749.0,110.1564,110.2541,109.7462,109.7755,383749.0
2024-11-08 09:30:00,111.1,111.44,110.96,111.43,120085.0,109.2643,109.5987,109.1266,109.5889,120085.0
2024-11-08 09:35:00,111.41,111.49,110.61,110.98,84720.0,109.5692,109.6479,108.7824,109.1463,84720.0
2024-11-08 09:40:00,110.97,111.27,110.61,111.18,39029.0,109.1365,109.4315,108.7824,109.343,39029.0
2024-11-08 09:45:00,111.21,111.42,111.05,111.26,49808.0,109.3725,109.579,109.2151,109.4217,49808.0
2024-11-08 09:50:00,111.21,111.26,110.83,110.95,23167.0,109.3725,109.4217,108.9988,109.1168,23167.0
2024-11-08 09:55:00,110.99,111.08,110.78,110.97,15475.0,109.1561,109.2447,108.9496,109.1365,15475.0
2024-11-08 10:00:00,111.0,111.18,110.82,110.93,34267.0,109.166,109.343,108.989,109.0971,34267.0
2024-11-08 10:05:00,110.89,111.02,110.68,110.84,41078.0,109.0578,109.1856,108.8513,109.0086,41078.0
2024-11-08 10:10:00,110.82,111.26,110.74,111.18,34699.0,108.989,109.4217,108.9103,109.343,34699.0
2024-11-08 10:15:00,111.14,111.18,110.92,110.92,52351.0,109.3037,109.343,109.0873,109.0873,52351.0
2024-11-08 10:20:00,110.94,111.09,110.9,111.02,23651.0,109.107,109.2545,109.0676,109.1856,23651.0
2024-11-08 10:25:00,111.01,111.05,110.71,110.72,39976.0,109.1758,109.2151,108.8808,108.8906,39976.0
2024-11-08 10:30:00,110.7,110.94,110.68,110.84,45130.0,108.8709,109.107,108.8513,109.0086,45130.0
2024-11-08 10:35:00,110.83,110.99,110.77,110.98,23097.0,108.9988,109.1561,108.9398,109.1463,23097.0
2024-11-08 10:40:00,110.98,111.3,110.92,111.12,34259.0,109.1463,109.461,109.0873,109.284,34259.0
2024-11-08 10:45:00,111.13,111.18,111.0,111.07,33513.0,109.2938,109.343,109.166,109.2348,33513.0
2024-11-08 10:50:00,111.09,111.32,111.05,111.29,17351.0,109.2545,109.4807,109.2151,109.4512,17351.0
2024-11-08 10:55:00,111.26,111.27,111.16,111.23,15954.0,109.4217,109.4315,109.3233,109.3922,15954.0
2024-11-08 11:00:00,111.27,111.35,111.25,111.33,21251.0,109.4315,109.5102,109.4118,109.4905,21251.0
2024-11-08 11:05:00,111.33,111.42,111.17,111.18,36029.0,109.4905,109.579,109.3332,109.343,36029.0
2024-11-08 11:10:00,111.19,111.21,110.92,110.98,30484.0,109.3528,109.3725,109.0873,109.1463,30484.0
2024-11-08 11:15:00,111.0,111.03,110.86,110.87,36009.0,109.166,109.1955,109.0283,109.0381,36009.0
2024-11-08 11:20:00,110.87,111.07,110.86,111.04,53108.0,109.0381,109.2348,109.0283,109.2053,53108.0
2024-11-08 11:25:00,111.06,111.06,110.87,111.01,62652.0,109.225,109.225,109.0381,109.1758,62652.0
2024-11-08 11:30:00,110.98,111.05,110.93,111.02,41772.0,109.1463,109.2151,109.0971,109.1856,41772.0
2024-11-08 11:35:00,111.0,111.05,110.9,110.95,31169.0,109.166,109.2151,109.0676,109.1168,31169.0
2024-11-08 11:40:00,110.95,110.96,110.77,110.77,53469.0,109.1168,109.1266,108.9398,108.9398,53469.0
2024-11-08 11:45:00,110.79,110.8,110.66,110.69,27814.0,108.9594,108.9693,108.8316,108.8611,27814.0
2024-11-08 11:50:00,110.66,110.77,110.63,110.65,23309.0,108.8316,108.9398,108.8021,108.8218,23309.0
2024-11-08 11:55:00,110.66,110.67,110.56,110.6,23791.0,108.8316,108.8414,108.7332,108.7726,23791.0
2024-11-08 12:00:00,110.6,110.81,110.6,110.76,15910.0,108.7726,108.9791,108.7726,108.9299,15910.0
2024-11-08 12:05:00,110.77,110.83,110.63,110.63,25246.0,108.9398,108.9988,108.8021,108.8021,25246.0
2024-11-08 12:10:00,110.63,110.77,110.62,110.73,17685.0,108.8021,108.9398,108.7923,108.9004,17685.0
2024-11-08 12:15:00,110.73,110.77,110.67,110.71,19936.0,108.9004,108.9398,108.8414,108.8808,19936.0
2024-11-08 12:20:00,110.71,110.86,110.67,110.82,26716.0,108.8808,109.0283,108.8414,108.989,26716.0
2024-11-08 12:25:00,110.82,110.93,110.75,110.9,21505.0,108.989,109.0971,108.9201,109.0676,21505.0
2024-11-08 12:30:00,110.9,110.96,110.85,110.86,31984.0,109.0676,109.1266,109.0185,109.0283,31984.0
2024-11-08 12:35:00,110.88,110.94,110.83,110.85,96832.0,109.048,109.107,108.9988,109.0185,96832.0
2024-11-08 12:40:00,110.86,110.92,110.82,110.89,33371.0,109.0283,109.0873,108.989,109.0578,33371.0
2024-11-08 12:45:00,110.89,110.98,110.8,110.8,25327.0,109.0578,109.1463,108.9693,108.9693,25327.0
2024-11-08 12:50:00,110.78,110.9,110.75,110.87,28576.0,108.9496,109.0676,108.9201,109.0381,28576.0
2024-11-08 12:55:00,110.86,111.06,110.85,111.04,23321.0,109.0283,109.225,109.0185,109.2053,23321.0
2024-11-08 13:00:00,111.02,111.1,110.95,110.99,21004.0,109.1856,109.2643,109.1168,109.1561,21004.0
2024-11-08 13:05:00,111.0,111.08,110.99,111.06,21009.0,109.166,109.2447,109.1561,109.225,21009.0
2024-11-08 13:10:00,111.07,111.09,110.97,110.97,15000.0,109.2348,109.2545,109.1365,109.1365,15000.0
2024-11-08 13:15:00,110.99,111.07,110.98,111.05,15844.0,109.1561,109.2348,109.1463,109.2151,15844.0
2024-11-08 13:20:00,111.02,111.06,110.95,110.97,18207.0,109.1856,109.225,109.1168,109.1365,18207.0
2024-11-08 13:25:00,110.98,111.02,110.91,110.94,15290.0,109.1463,109.1856,109.0775,109.107,15290.0
2024-11-08 13:30:00,110.93,111.04,110.93,110.97,16256.0,109.0971,109.2053,109.0971,109.1365,16256.0
2024-11-08 13:35:00,110.98,111.12,110.92,111.08,25465.0,109.1463,109.284,109.0873,109.2447,25465.0
2024-11-08 13:40:00,111.09,111.25,111.08,111.18,23519.0,109.2545,109.4118,109.2447,109.343,23519.0
2024-11-08 13:45:00,111.19,111.24,111.18,111.23,30933.0,109.3528,109.402,109.343,109.3922,30933.0
2024-11-08 13:50:00,111.25,111.45,111.22,111.32,124577.0,109.4118,109.6085,109.3823,109.4807,124577.0
2024-11-08 13:55:00,111.34,111.4,111.29,111.39,24541.0,109.5004,109.5594,109.4512,109.5495,24541.0
2024-11-08 14:00:00,111.38,111.45,111.21,111.34,43483.0,109.5397,109.6085,109.3725,109.5004,43483.0
2024-11-08 14:05:00,111.36,111.5,111.33,111.5,35542.0,109.52,109.6577,109.4905,109.6577,35542.0
2024-11-08 14:10:00,111.48,111.56,111.45,111.53,26428.0,109.638,109.7167,109.6085,109.6872,26428.0
2024-11-08 14:15:00,111.53,111.6,111.5,111.55,21345.0,109.6872,109.7561,109.6577,109.7069,21345.0
2024-11-08 14:20:00,111.56,111.69,111.54,111.66,18674.0,109.7167,109.8446,109.6971,109.8151,18674.0
2024-11-08 14:25:00,111.64,111.68,111.56,111.58,24774.0,109.7954,109.8347,109.7167,109.7364,24774.0
2024-11-08 14:30:00,111.58,111.68,111.51,111.68,21889.0,109.7364,109.8347,109.6675,109.8347,21889.0
2024-11-08 14:35:00,111.68,111.76,111.67,111.73,32131.0,109.8347,109.9134,109.8249,109.8839,32131.0
2024-11-08 14:40:00,111.72,111.83,111.72,111.82,18508.0,109.8741,109.9823,109.8741,109.9724,18508.0
2024-11-08 14:45:00,111.82,111.87,111.77,111.87,20559.0,109.9724,110.0216,109.9233,110.0216,20559.0
2024-11-08 14:50:00,111.87,112.0,111.87,111.93,39381.0,110.0216,110.1495,110.0216,110.0806,39381.0
2024-11-08 14:55:00,111.93,111.93,111.73,111.73,25471.0,110.0806,110.0806,109.8839,109.8839,25471.0
2024-11-08 15:00:00,111.72,111.75,111.55,111.72,27413.0,109.8741,109.9036,109.7069,109.8741,27413.0
2024-11-08 15:05:00,111.75,111.78,111.63,111.73,23768.0,109.9036,109.9331,109.7856,109.8839,23768.0
2024-11-08 15:10:00,111.73,111.79,111.68,111.71,24189.0,109.8839,109.9429,109.8347,109.8642,24189.0
2024-11-08 15:15:00,111.7,111.73,111.65,111.66,22284.0,109.8544,109.8839,109.8052,109.8151,22284.0
2024-11-08 15:20:00,111.65,111.68,111.53,111.58,29889.0,109.8052,109.8347,109.6872,109.7364,29889.0
2024-11-08 15:25:00,111.57,111.63,111.53,111.61,20942.0,109.7266,109.7856,109.6872,109.7659,20942.0
2024-11-08 15:30:00,111.6,111.6,111.4,111.4,36489.0,109.7561,109.7561,109.5594,109.5594,36489.0
2024-11-08 15:35:00,111.39,111.5,111.37,111.47,45481.0,109.5495,109.6577,109.5299,109.6282,45481.0
2024-11-08 15:40:00,111.44,111.47,111.29,111.42,33606.0,109.5987,109.6282,109.4512,109.579,33606.0
2024-11-08 15:45:00,111.4,111.4,111.24,111.27,38327.0,109.5594,109.5594,109.402,109.4315,38327.0
2024-11-08 15:50:00,111.24,111.64,111.22,111.62,56032.0,109.402,109.7954,109.3823,109.7757,56032.0
2024-11-08 15:55:00,111.62,111.69,111.49,111.6,219186.0,109.7757,109.8446,109.6479,109.7561,219186.0
2024-11-11 09:30:00,111.52,111.77,110.95,111.41,82720.0,109.6774,109.9233,109.1168,109.5692,82720.0
2024-11-11 09:35:00,111.46,112.0,111.44,111.92,36966.0,109.6184,110.1495,109.5987,110.0708,36966.0
2024-11-11 09:40:00,111.85,112.06,111.69,111.84,16546.0,110.0019,110.2085,109.8446,109.9921,16546.0
2024-11-11 09:45:00,111.84,112.2,111.75,112.15,15788.0,109.9921,110.3461,109.9036,110.297,15788.0
2024-11-11 09:50:00,112.13,112.19,111.99,112.15,15190.0,110.2773,110.3363,110.1396,110.297,15190.0
2024-11-11 09:55:00,112.14,112.42,112.05,112.42,22987.0,110.2871,110.5625,110.1986,110.5625,22987.0
2024-11-11 10:00:00,112.43,112.7,112.3,112.65,26895.0,110.5723,110.8379,110.4445,110.7887,26895.0
2024-11-11 10:05:00,112.65,112.75,112.33,112.34,23992.0,110.7887,110.8871,110.474,110.4838,23992.0
2024-11-11 10:10:00,112.34,112.59,112.34,112.43,22920.0,110.4838,110.7297,110.4838,110.5723,22920.0
2024-11-11 10:15:00,112.44,112.54,112.42,112.52,16733.0,110.5822,110.6805,110.5625,110.6609,16733.0
2024-11-11 10:20:00,112.49,112.58,112.32,112.47,18264.0,110.6314,110.7199,110.4642,110.6117,18264.0
2024-11-11 10:25:00,112.45,112.46,112.09,112.11,33305.0,110.592,110.6019,110.238,110.2576,33305.0
2024-11-11 10:30:00,112.07,112.13,111.98,112.04,34250.0,110.2183,110.2773,110.1298,110.1888,34250.0
2024-11-11 10:35:00,112.04,112.05,111.91,112.01,57841.0,110.1888,110.1986,110.0609,110.1593,57841.0
2024-11-11 10:40:00,112.01,112.18,112.01,112.17,28296.0,110.1593,110.3265,110.1593,110.3166,28296.0
2024-11-11 10:45:00,112.17,112.21,111.96,112.13,71911.0,110.3166,110.356,110.1101,110.2773,71911.0
2024-11-11 10:50:00,112.07,112.15,111.98,112.01,32478.0,110.2183,110.297,110.1298,110.1593,32478.0
2024-11-11 10:55:00,111.99,111.99,111.89,111.93,30524.0,110.1396,110.1396,110.0413,110.0806,30524.0
2024-11-11 11:00:00,111.92,112.06,111.8,111.85,36296.0,110.0708,110.2085,109.9528,110.0019,36296.0
2024-11-11 11:05:00,111.84,111.88,111.61,111.66,40958.0,109.9921,110.0314,109.7659,109.8151,40958.0
2024-11-11 11:10:00,111.69,111.82,111.61,111.64,53939.0,109.8446,109.9724,109.7659,109.7954,53939.0
2024-11-11 11:15:00,111.62,111.72,111.6,111.64,33927.0,109.7757,109.8741,109.7561,109.7954,33927.0
2024-11-11 11:20:00,111.64,111.97,111.46,111.97,31649.0,109.7954,110.1199,109.6184,110.1199,31649.0
2024-11-11 11:25:00,111.93,111.99,111.79,111.91,15663.0,110.0806,110.1396,109.9429,110.0609,15663.0
2024-11-11 11:30:00,111.87,111.91,111.73,111.91,17296.0,110.0216,110.0609,109.8839,110.0609,17296.0
2024-11-11 11:35:00,111.9,111.92,111.78,111.86,18449.0,110.0511,110.0708,109.9331,110.0118,18449.0
2024-11-11 11:40:00,111.84,112.0,111.84,111.94,15721.0,109.9921,110.1495,109.9921,110.0904,15721.0
2024-11-11 11:45:00,111.89,112.04,111.86,112.03,21259.0,110.0413,110.1888,110.0118,110.179,21259.0
2024-11-11 11:50:00,112.01,112.02,111.84,111.97,23648.0,110.1593,110.1691,109.9921,110.1199,23648.0
2024-11-11 11:55:00,111.97,112.06,111.9,112.05,16684.0,110.1199,110.2085,110.0511,110.1986,16684.0
2024-11-11 12:00:00,112.04,112.3,112.03,112.25,32548.0,110.1888,110.4445,110.179,110.3953,32548.0
2024-11-11 12:05:00,112.25,112.41,112.25,112.35,16711.0,110.3953,110.5527,110.3953,110.4937,16711.0
2024-11-11 12:10:00,112.35,112.5,112.32,112.46,10963.0,110.4937,110.6412,110.4642,110.6019,10963.0
2024-11-11 12:15:00,112.47,112.49,112.33,112.34,8027.0,110.6117,110.6314,110.474,110.4838,8027.0
2024-11-11 12:20:00,112.34,112.36,112.23,112.29,29431.0,110.4838,110.5035,110.3757,110.4347,29431.0
2024-11-11 12:25:00,112.27,112.27,112.13,112.24,18903.0,110.415,110.415,110.2773,110.3855,18903.0
2024-11-11 12:30:00,112.25,112.25,112.1,112.18,12647.0,110.3953,110.3953,110.2478,110.3265,12647.0
2024-11-11 12:35:00,112.14,112.21,112.13,112.18,15695.0,110.2871,110.356,110.2773,110.3265,15695.0
2024-11-11 12:40:00,112.19,112.19,112.05,112.08,18281.0,110.3363,110.3363,110.1986,110.2281,18281.0
2024-11-11 12:45:00,112.08,112.23,112.07,112.19,9631.0,110.2281,110.3757,110.2183,110.3363,9631.0
2024-11-11 12:50:00,112.19,112.34,112.17,112.25,14761.0,110.3363,110.4838,110.3166,110.3953,14761.0
2024-11-11 12:55:00,112.23,112.37,112.21,112.27,14329.0,110.3757,110.5133,110.356,110.415,14329.0
2024-11-11 13:00:00,112.29,112.29,112.17,112.22,11710.0,110.4347,110.4347,110.3166,110.3658,11710.0
2024-11-11 13:05:00,112.22,112.39,112.2,112.23,13768.0,110.3658,110.533,110.3461,110.3757,13768.0
2024-11-11 13:10:00,112.23,112.23,112.13,112.14,7640.0,110.3757,110.3757,110.2773,110.2871,7640.0
2024-11-11 13:15:00,112.14,112.14,112.03,112.05,18359.0,110.2871,110.2871,110.179,110.1986,18359.0
2024-11-11 13:20:00,112.06,112.08,111.87,112.04,24794.0,110.2085,110.2281,110.0216,110.1888,24794.0
2024-11-11 13:25:00,112.02,112.25,112.02,112.25,12233.0,110.1691,110.3953,110.1691,110.3953,12233.0
2024-11-11 13:30:00,112.22,112.25,112.13,112.2,9712.0,110.3658,110.3953,110.2773,110.3461,9712.0
2024-11-11 13:35:00,112.19,112.25,112.16,112.22,8128.0,110.3363,110.3953,110.3068,110.3658,8128.0
2024-11-11 13:40:00,112.23,112.27,112.14,112.17,13858.0,110.3757,110.415,110.2871,110.3166,13858.0
2024-11-11 13:45:00,112.17,112.28,112.16,112.23,11600.0,110.3166,110.4248,110.3068,110.3757,11600.0
2024-11-11 13:50:00,112.22,112.26,112.19,112.2,10823.0,110.3658,110.4052,110.3363,110.3461,10823.0
2024-11-11 13:55:00,112.19,112.37,112.19,112.34,16119.0,110.3363,110.5133,110.3363,110.4838,16119.0
2024-11-11 14:00:00,112.34,112.41,112.21,112.22,30140.0,110.4838,110.5527,110.356,110.3658,30140.0
2024-11-11 14:05:00,112.2,112.22,112.12,112.15,13509.0,110.3461,110.3658,110.2675,110.297,13509.0
2024-11-11 14:10:00,112.16,112.23,112.11,112.22,25035.0,110.3068,110.3757,110.2576,110.3658,25035.0
2024-11-11 14:15:00,112.22,112.44,112.21,112.43,18457.0,110.3658,110.5822,110.356,110.5723,18457.0
2024-11-11 14:20:00,112.43,112.49,112.39,112.47,18381.0,110.5723,110.6314,110.533,110.6117,18381.0
2024-11-11 14:25:00,112.48,112.52,112.43,112.47,25980.0,110.6215,110.6609,110.5723,110.6117,25980.0
2024-11-11 14:30:00,112.48,112.49,112.42,112.49,20284.0,110.6215,110.6314,110.5625,110.6314,20284.0
2024-11-11 14:35:00,112.48,112.53,112.47,112.5,33826.0,110.6215,110.6707,110.6117,110.6412,33826.0
2024-11-11 14:40:00,112.5,112.52,112.47,112.49,22337.0,110.6412,110.6609,110.6117,110.6314,22337.0
2024-11-11 14:45:00,112.5,112.62,112.46,112.6,15034.0,110.6412,110.7592,110.6019,110.7395,15034.0
2024-11-11 14:50:00,112.59,112.65,112.58,112.64,25690.0,110.7297,110.7887,110.7199,110.7789,25690.0
2024-11-11 14:55:00,112.64,112.64,112.52,112.53,14677.0,110.7789,110.7789,110.6609,110.6707,14677.0
2024-11-11 15:00:00,112.54,112.62,112.38,112.5,119328.0,110.6805,110.7592,110.5232,110.6412,119328.0
2024-11-11 15:05:00,112.52,112.53,112.35,112.37,22095.0,110.6609,110.6707,110.4937,110.5133,22095.0
2024-11-11 15:10:00,112.38,112.44,112.32,112.33,32457.0,110.5232,110.5822,110.4642,110.474,32457.0
2024-11-11 15:15:00,112.33,112.34,112.15,112.15,21371.0,110.474,110.4838,110.297,110.297,21371.0
2024-11-11 15:20:00,112.18,112.25,112.14,112.25,14937.0,110.3265,110.3953,110.2871,110.3953,14937.0
2024-11-11 15:25:00,112.25,112.3,112.11,112.19,35972.0,110.3953,110.4445,110.2576,110.3363,35972.0
2024-11-11 15:30:00,112.2,112.23,112.1,112.12,60576.0,110.3461,110.3757,110.2478,110.2675,60576.0
2024-11-11 15:35:00,112.12,112.15,111.98,112.02,50818.0,110.2675,110.297,110.1298,110.1691,50818.0
2024-11-11 15:40:00,112.0,112.12,111.98,112.1,26735.0,110.1495,110.2675,110.1298,110.2478,26735.0
2024-11-11 15:45:00,112.09,112.22,112.08,112.2,40069.0,110.238,110.3658,110.2281,110.3461,40069.0
2024-11-11 15:50:00,112.17,112.28,112.04,112.2,74471.0,110.3166,110.4248,110.1888,110.3461,74471.0
2024-11-11 15:55:00,112.2,112.21,111.88,112.07,239902.0,110.3461,110.356,110.0314,110.2183,239902.0
2024-11-12 09:30:00,112.46,112.74,112.24,112.41,81902.0,110.6019,110.8772,110.3855,110.5527,81902.0
2024-11-12 09:35:00,112.48,112.83,112.33,112.43,49305.0,110.6215,110.9657,110.474,110.5723,49305.0
2024-11-12 09:40:00,112.47,112.74,112.3,112.51,28838.0,110.6117,110.8772,110.4445,110.651,28838.0
2024-11-12 09:45:00,112.43,112.59,112.31,112.48,41357.0,110.5723,110.7297,110.4543,110.6215,41357.0
2024-11-12 09:50:00,112.49,112.49,112.26,112.34,19459.0,110.6314,110.6314,110.4052,110.4838,19459.0
2024-11-12 09:55:00,112.39,112.54,112.22,112.52,25810.0,110.533,110.6805,110.3658,110.6609,25810.0
2024-11-12 10:00:00,112.45,112.54,112.35,112.4,19648.0,110.592,110.6805,110.4937,110.5428,19648.0
2024-11-12 10:05:00,112.35,112.36,112.08,112.31,25212.0,110.4937,110.5035,110.2281,110.4543,25212.0
2024-11-12 10:10:00,112.29,112.29,111.96,112.11,16311.0,110.4347,110.4347,110.1101,110.2576,16311.0
2024-11-12 10:15:00,112.12,112.17,112.01,112.14,17654.0,110.2675,110.3166,110.1593,110.2871,17654.0
2024-11-12 10:20:00,112.14,112.25,112.04,112.17,26602.0,110.2871,110.3953,110.1888,110.3166,26602.0
2024-11-12 10:25:00,112.18,112.21,112.07,112.12,13630.0,110.3265,110.356,110.2183,110.2675,13630.0
2024-11-12 10:30:00,112.12,112.18,111.97,112.12,23772.0,110.2675,110.3265,110.1199,110.2675,23772.0
2024-11-12 10:35:00,112.18,112.26,112.14,112.14,13983.0,110.3265,110.4052,110.2871,110.2871,13983.0
2024-11-12 10:40:00,112.17,112.24,111.9,111.9,29457.0,110.3166,110.3855,110.0511,110.0511,29457.0
2024-11-12 10:45:00,111.89,111.97,111.83,111.95,29653.0,110.0413,110.1199,109.9823,110.1003,29653.0
2024-11-12 10:50:00,111.95,111.97,111.79,111.8,38205.0,110.1003,110.1199,109.9429,109.9528,38205.0
2024-11-12 10:55:00,111.81,112.0,111.8,111.98,33031.0,109.9626,110.1495,109.9528,110.1298,33031.0
2024-11-12 11:00:00,111.97,111.98,111.71,111.8,39716.0,110.1199,110.1298,109.8642,109.9528,39716.0
2024-11-12 11:05:00,111.82,111.82,111.63,111.63,37037.0,109.9724,109.9724,109.7856,109.7856,37037.0
2024-11-12 11:10:00,111.65,111.82,111.57,111.64,27401.0,109.8052,109.9724,109.7266,109.7954,27401.0
2024-11-12 11:15:00,111.67,111.73,111.65,111.69,21340.0,109.8249,109.8839,109.8052,109.8446,21340.0
2024-11-12 11:20:00,111.69,111.69,111.52,111.65,58089.0,109.8446,109.8446,109.6774,109.8052,58089.0
2024-11-12 11:25:00,111.63,111.74,111.62,111.67,44866.0,109.7856,109.8937,109.7757,109.8249,44866.0
2024-11-12 11:30:00,111.68,111.92,111.65,111.86,66009.0,109.8347,110.0708,109.8052,110.0118,66009.0
2024-11-12 11:35:00,111.87,111.93,111.76,111.79,52625.0,110.0216,110.0806,109.9134,109.9429,52625.0
2024-11-12 11:40:00,111.79,111.99,111.79,111.94,63189.0,109.9429,110.1396,109.9429,110.0904,63189.0
2024-11-12 11:45:00,111.93,111.96,111.72,111.73,30430.0,110.0806,110.1101,109.8741,109.8839,30430.0
2024-11-12 11:50:00,111.72,111.85,111.7,111.8,25744.0,109.8741,110.0019,109.8544,109.9528,25744.0
2024-11-12 11:55:00,111.8,111.84,111.67,111.69,29294.0,109.9528,109.9921,109.8249,109.8446,29294.0
2024-11-12 12:00:00,111.69,111.82,111.69,111.81,16886.0,109.8446,109.9724,109.8446,109.9626,16886.0
2024-11-12 12:05:00,111.8,111.86,111.72,111.8,15603.0,109.9528,110.0118,109.8741,109.9528,15603.0
2024-11-12 12:10:00,111.8,111.84,111.69,111.75,19210.0,109.9528,109.9921,109.8446,109.9036,19210.0
2024-11-12 12:15:00,111.77,111.78,111.67,111.71,8739.0,109.9233,109.9331,109.8249,109.8642,8739.0
2024-11-12 12:20:00,111.69,111.71,111.56,111.58,14309.0,109.8446,109.8642,109.7167,109.7364,14309.0
2024-11-12 12:25:00,111.59,111.66,111.55,111.57,15875.0,109.7462,109.8151,109.7069,109.7266,15875.0
2024-11-12 12:30:00,111.56,111.77,111.52,111.77,26028.0,109.7167,109.9233,109.6774,109.9233,26028.0
2024-11-12 12:35:00,111.77,111.81,111.74,111.8,15680.0,109.9233,109.9626,109.8937,109.9528,15680.0
2024-11-12 12:40:00,111.77,111.77,111.65,111.76,18345.0,109.9233,109.9233,109.8052,109.9134,18345.0
2024-11-12 12:45:00,111.77,111.81,111.72,111.76,15877.0,109.9233,109.9626,109.8741,109.9134,15877.0
2024-11-12 12:50:00,111.76,111.86,111.71,111.84,12352.0,109.9134,110.0118,109.8642,109.9921,12352.0
2024-11-12 12:55:00,111.84,111.84,111.64,111.65,20555.0,109.9921,109.9921,109.7954,109.8052,20555.0
2024-11-12 13:00:00,111.64,111.64,111.56,111.56,9023.0,109.7954,109.7954,109.7167,109.7167,9023.0
2024-11-12 13:05:00,111.57,111.61,111.55,111.58,16988.0,109.7266,109.7659,109.7069,109.7364,16988.0
2024-11-12 13:10:00,111.58,111.63,111.56,111.56,14575.0,109.7364,109.7856,109.7167,109.7167,14575.0
2024-11-12 13:15:00,111.57,111.58,111.46,111.48,16506.0,109.7266,109.7364,109.6184,109.638,16506.0
2024-11-12 13:20:00,111.45,111.45,111.25,111.25,17389.0,109.6085,109.6085,109.4118,109.4118,17389.0
2024-11-12 13:25:00,111.23,111.3,111.18,111.28,31308.0,109.3922,109.461,109.343,109.4413,31308.0
2024-11-12 13:30:00,111.27,111.3,111.26,111.3,16110.0,109.4315,109.461,109.4217,109.461,16110.0
2024-11-12 13:35:00,111.3,111.4,111.24,111.27,32148.0,109.461,109.5594,109.402,109.4315,32148.0
2024-11-12 13:40:00,111.27,111.35,111.25,111.25,35311.0,109.4315,109.5102,109.4118,109.4118,35311.0
2024-11-12 13:45:00,111.24,111.26,111.16,111.22,61627.0,109.402,109.4217,109.3233,109.3823,61627.0
2024-11-12 13:50:00,111.23,111.25,111.13,111.17,26491.0,109.3922,109.4118,109.2938,109.3332,26491.0
2024-11-12 13:55:00,111.17,111.3,111.15,111.22,22740.0,109.3332,109.461,109.3135,109.3823,22740.0
2024-11-12 14:00:00,111.23,111.38,111.23,111.26,17593.0,109.3922,109.5397,109.3922,109.4217,17593.0
2024-11-12 14:05:00,111.28,111.39,111.21,111.32,17651.0,109.4413,109.5495,109.3725,109.4807,17651.0
2024-11-12 14:10:00,111.32,111.39,111.24,111.37,16230.0,109.4807,109.5495,109.402,109.5299,16230.0
2024-11-12 14:15:00,111.37,111.38,111.33,111.34,11933.0,109.5299,109.5397,109.4905,109.5004,11933.0
2024-11-12 14:20:00,111.34,111.41,111.29,111.4,23092.0,109.5004,109.5692,109.4512,109.5594,23092.0
2024-11-12 14:25:00,111.4,111.41,111.19,111.21,27818.0,109.5594,109.5692,109.3528,109.3725,27818.0
2024-11-12 14:30:00,111.22,111.28,111.21,111.26,28333.0,109.3823,109.4413,109.3725,109.4217,28333.0
2024-11-12 14:35:00,111.27,111.27,111.18,111.19,25047.0,109.4315,109.4315,109.343,109.3528,25047.0
2024-11-12 14:40:00,111.19,111.3,111.18,111.19,17074.0,109.3528,109.461,109.343,109.3528,17074.0
2024-11-12 14:45:00,111.19,111.2,111.08,111.11,52334.0,109.3528,109.3627,109.2447,109.2742,52334.0
2024-11-12 14:50:00,111.12,111.15,111.06,111.14,24460.0,109.284,109.3135,109.225,109.3037,24460.0
2024-11-12 14:55:00,111.12,111.22,111.11,111.2,25120.0,109.284,109.3823,109.2742,109.3627,25120.0
2024-11-12 15:00:00,111.2,111.26,111.2,111.25,15652.0,109.3627,109.4217,109.3627,109.4118,15652.0
2024-11-12 15:05:00,111.28,111.3,111.24,111.28,18601.0,109.4413,109.461,109.402,109.4413,18601.0
2024-11-12 15:10:00,111.26,111.3,111.22,111.24,16651.0,109.4217,109.461,109.3823,109.402,16651.0
2024-11-12 15:15:00,111.25,111.31,111.16,111.19,30186.0,109.4118,109.4709,109.3233,109.3528,30186.0
2024-11-12 15:20:00,111.19,111.22,111.09,111.12,39458.0,109.3528,109.3823,109.2545,109.284,39458.0
2024-11-12 15:25:00,111.13,111.17,111.07,111.08,56640.0,109.2938,109.3332,109.2348,109.2447,56640.0
2024-11-12 15:30:00,111.08,111.1,110.95,110.99,57516.0,109.2447,109.2643,109.1168,109.1561,57516.0
2024-11-12 15:35:00,110.98,111.03,110.88,111.02,46627.0,109.1463,109.1955,109.048,109.1856,46627.0
2024-11-12 15:40:00,111.01,111.02,110.86,110.89,54573.0,109.1758,109.1856,109.0283,109.0578,54573.0
2024-11-12 15:45:00,110.87,110.88,110.72,110.75,101127.0,109.0381,109.048,108.8906,108.9201,101127.0
2024-11-12 15:50:00,110.75,110.91,110.67,110.69,151737.0,108.9201,109.0775,108.8414,108.8611,151737.0
2024-11-12 15:55:00,110.69,110.7,110.47,110.64,393813.0,108.8611,108.8709,108.6447,108.8119,393813.0
2024-11-13 09:30:00,110.42,110.86,110.06,110.13,102320.0,108.5956,109.0283,108.2415,108.3104,102320.0
2024-11-13 09:35:00,110.15,110.31,109.85,110.17,50219.0,108.33,108.4874,108.035,108.3497,50219.0
2024-11-13 09:40:00,110.12,110.2,109.7,109.89,43602.0,108.3005,108.3792,107.8875,108.0743,43602.0
2024-11-13 09:45:00,110.02,110.05,109.65,109.72,42142.0,108.2022,108.2317,107.8383,107.9071,42142.0
2024-11-13 09:50:00,109.72,109.72,109.5,109.56,41625.0,107.9071,107.9071,107.6908,107.7498,41625.0
2024-11-13 09:55:00,109.55,109.88,109.55,109.86,27498.0,107.7399,108.0645,107.7399,108.0448,27498.0
2024-11-13 10:00:00,109.84,110.0,109.73,109.95,29587.0,108.0251,108.1825,107.917,108.1333,29587.0
2024-11-13 10:05:00,109.93,110.11,109.87,110.07,27004.0,108.1137,108.2907,108.0546,108.2513,27004.0
2024-11-13 10:10:00,110.07,110.25,110.03,110.09,31411.0,108.2513,108.4284,108.212,108.271,31411.0
2024-11-13 10:15:00,110.1,110.33,110.09,110.29,58297.0,108.2808,108.507,108.271,108.4677,58297.0
2024-11-13 10:20:00,110.26,110.46,110.16,110.23,80704.0,108.4382,108.6349,108.3399,108.4087,80704.0
2024-11-13 10:25:00,110.23,110.37,110.09,110.22,47234.0,108.4087,108.5464,108.271,108.3989,47234.0
2024-11-13 10:30:00,110.22,110.33,110.0,110.07,32052.0,108.3989,108.507,108.1825,108.2513,32052.0
2024-11-13 10:35:00,110.08,110.18,110.0,110.16,39618.0,108.2612,108.3595,108.1825,108.3399,39618.0
2024-11-13 10:40:00,110.18,110.36,110.07,110.35,46022.0,108.3595,108.5366,108.2513,108.5267,46022.0
2024-11-13 10:45:00,110.33,110.54,110.27,110.54,26553.0,108.507,108.7136,108.448,108.7136,26553.0
2024-11-13 10:50:00,110.53,110.57,110.43,110.53,31416.0,108.7037,108.7431,108.6054,108.7037,31416.0
2024-11-13 10:55:00,110.55,110.58,110.29,110.29,36787.0,108.7234,108.7529,108.4677,108.4677,36787.0
2024-11-13 11:00:00,110.27,110.38,110.21,110.34,37089.0,108.448,108.5562,108.389,108.5169,37089.0
2024-11-13 11:05:00,110.32,110.55,110.3,110.55,27928.0,108.4972,108.7234,108.4775,108.7234,27928.0
2024-11-13 11:10:00,110.54,110.71,110.53,110.66,35817.0,108.7136,108.8808,108.7037,108.8316,35817.0
2024-11-13 11:15:00,110.68,110.75,110.6,110.75,28111.0,108.8513,108.9201,108.7726,108.9201,28111.0
2024-11-13 11:20:00,110.73,110.99,110.73,110.85,30851.0,108.9004,109.1561,108.9004,109.0185,30851.0
2024-11-13 11:25:00,110.87,111.13,110.87,111.11,32011.0,109.0381,109.2938,109.0381,109.2742,32011.0
2024-11-13 11:30:00,111.09,111.19,111.05,111.19,32932.0,109.2545,109.3528,109.2151,109.3528,32932.0
2024-11-13 11:35:00,111.18,111.24,111.04,111.24,33623.0,109.343,109.402,109.2053,109.402,33623.0
2024-11-13 11:40:00,111.22,111.46,111.22,111.45,17457.0,109.3823,109.6184,109.3823,109.6085,17457.0
2024-11-13 11:45:00,111.46,111.49,111.35,111.35,23780.0,109.6184,109.6479,109.5102,109.5102,23780.0
2024-11-13 11:50:00,111.35,111.36,111.28,111.32,17363.0,109.5102,109.52,109.4413,109.4807,17363.0
2024-11-13 11:55:00,111.32,111.46,111.29,111.44,17411.0,109.4807,109.6184,109.4512,109.5987,17411.0
2024-11-13 12:00:00,111.45,111.58,111.42,111.57,24269.0,109.6085,109.7364,109.579,109.7266,24269.0
2024-11-13 12:05:00,111.56,111.71,111.56,111.66,17111.0,109.7167,109.8642,109.7167,109.8151,17111.0
2024-11-13 12:10:00,111.66,111.74,111.66,111.68,20335.0,109.8151,109.8937,109.8151,109.8347,20335.0
2024-11-13 12:15:00,111.7,111.84,111.68,111.8,30175.0,109.8544,109.9921,109.8347,109.9528,30175.0
2024-11-13 12:20:00,111.81,111.83,111.56,111.58,103986.0,109.9626,109.9823,109.7167,109.7364,103986.0
2024-11-13 12:25:00,111.58,111.6,111.43,111.5,23182.0,109.7364,109.7561,109.5889,109.6577,23182.0
2024-11-13 12:30:00,111.51,111.57,111.48,111.53,16226.0,109.6675,109.7266,109.638,109.6872,16226.0
2024-11-13 12:35:00,111.55,111.81,111.55,111.73,16407.0,109.7069,109.9626,109.7069,109.8839,16407.0
2024-11-13 12:40:00,111.73,111.76,111.65,111.76,20296.0,109.8839,109.9134,109.8052,109.9134,20296.0
2024-11-13 12:45:00,111.77,111.89,111.77,111.89,12825.0,109.9233,110.0413,109.9233,110.0413,12825.0
2024-11-13 12:50:00,111.89,111.92,111.77,111.81,19290.0,110.0413,110.0708,109.9233,109.9626,19290.0
2024-11-13 12:55:00,111.81,111.83,111.73,111.76,28125.0,109.9626,109.9823,109.8839,109.9134,28125.0
2024-11-13 13:00:00,111.75,111.95,111.75,111.95,11613.0,109.9036,110.1003,109.9036,110.1003,11613.0
2024-11-13 13:05:00,111.92,111.96,111.9,111.91,18912.0,110.0708,110.1101,110.0511,110.0609,18912.0
2024-11-13 13:10:00,111.93,111.94,111.75,111.83,20163.0,110.0806,110.0904,109.9036,109.9823,20163.0
2024-11-13 13:15:00,111.83,111.91,111.78,111.89,17598.0,109.9823,110.0609,109.9331,110.0413,17598.0
2024-11-13 13:20:00,111.9,112.03,111.83,111.87,63166.0,110.0511,110.179,109.9823,110.0216,63166.0
2024-11-13 13:25:00,111.87,112.04,111.87,111.96,15716.0,110.0216,110.1888,110.0216,110.1101,15716.0
2024-11-13 13:30:00,111.97,112.13,111.92,112.09,16434.0,110.1199,110.2773,110.0708,110.238,16434.0
2024-11-13 13:35:00,112.1,112.13,112.01,112.13,35617.0,110.2478,110.2773,110.1593,110.2773,35617.0
2024-11-13 13:40:00,112.18,112.18,112.05,112.12,17680.0,110.3265,110.3265,110.1986,110.2675,17680.0
2024-11-13 13:45:00,112.13,112.13,111.91,111.91,14421.0,110.2773,110.2773,110.0609,110.0609,14421.0
2024-11-13 13:50:00,111.91,112.11,111.9,112.11,14049.0,110.0609,110.2576,110.0511,110.2576,14049.0
2024-11-13 13:55:00,112.12,112.14,112.08,112.09,15582.0,110.2675,110.2871,110.2281,110.238,15582.0
2024-11-13 14:00:00,112.06,112.12,112.01,112.11,13306.0,110.2085,110.2675,110.1593,110.2576,13306.0
2024-11-13 14:05:00,112.12,112.26,112.1,112.26,12842.0,110.2675,110.4052,110.2478,110.4052,12842.0
2024-11-13 14:10:00,112.25,112.28,112.11,112.26,22361.0,110.3953,110.4248,110.2576,110.4052,22361.0
2024-11-13 14:15:00,112.26,112.33,112.24,112.29,24774.0,110.4052,110.474,110.3855,110.4347,24774.0
2024-11-13 14:20:00,112.3,112.37,112.23,112.33,17258.0,110.4445,110.5133,110.3757,110.474,17258.0
2024-11-13 14:25:00,112.34,112.37,112.22,112.27,18980.0,110.4838,110.5133,110.3658,110.415,18980.0
2024-11-13 14:30:00,112.25,112.33,112.24,112.27,28403.0,110.3953,110.474,110.3855,110.415,28403.0
2024-11-13 14:35:00,112.28,112.29,112.19,112.19,27991.0,110.4248,110.4347,110.3363,110.3363,27991.0
2024-11-13 14:40:00,112.19,112.2,112.06,112.11,34794.0,110.3363,110.3461,110.2085,110.2576,34794.0
2024-11-13 14:45:00,112.11,112.25,112.06,112.25,22932.0,110.2576,110.3953,110.2085,110.3953,22932.0
2024-11-13 14:50:00,112.28,112.32,112.16,112.17,14663.0,110.4248,110.4642,110.3068,110.3166,14663.0
2024-11-13 14:55:00,112.17,112.28,112.16,112.17,22006.0,110.3166,110.4248,110.3068,110.3166,22006.0
2024-11-13 15:00:00,112.15,112.25,112.04,112.12,30406.0,110.297,110.3953,110.1888,110.2675,30406.0
2024-11-13 15:05:00,112.12,112.13,112.04,112.1,36496.0,110.2675,110.2773,110.1888,110.2478,36496.0
2024-11-13 15:10:00,112.13,112.13,112.04,112.09,24225.0,110.2773,110.2773,110.1888,110.238,24225.0
2024-11-13 15:15:00,112.09,112.18,112.09,112.16,35147.0,110.238,110.3265,110.238,110.3068,35147.0
2024-11-13 15:20:00,112.16,112.35,112.16,112.35,26062.0,110.3068,110.4937,110.3068,110.4937,26062.0
2024-11-13 15:25:00,112.35,112.37,112.2,112.22,31578.0,110.4937,110.5133,110.3461,110.3658,31578.0
2024-11-13 15:30:00,112.22,112.34,112.19,112.33,36741.0,110.3658,110.4838,110.3363,110.474,36741.0
2024-11-13 15:35:00,112.35,112.4,112.29,112.39,44758.0,110.4937,110.5428,110.4347,110.533,44758.0
2024-11-13 15:40:00,112.38,112.46,112.31,112.34,36832.0,110.5232,110.6019,110.4543,110.4838,36832.0
2024-11-13 15:45:00,112.34,112.34,112.23,112.26,31753.0,110.4838,110.4838,110.3757,110.4052,31753.0
2024-11-13 15:50:00,112.25,112.27,112.1,112.11,75569.0,110.3953,110.415,110.2478,110.2576,75569.0
2024-11-13 15:55:00,112.1,112.19,111.78,111.81,429081.0,110.2478,110.3363,109.9331,109.9626,429081.0
2024-11-14 09:30:00,112.59,113.02,112.46,112.79,77530.0,110.7297,111.1526,110.6019,110.9264,77530.0
2024-11-14 09:35:00,112.74,112.75,112.39,112.4,24706.0,110.8772,110.8871,110.533,110.5428,24706.0
2024-11-14 09:40:00,112.39,112.62,112.16,112.53,39532.0,110.533,110.7592,110.3068,110.6707,39532.0
2024-11-14 09:45:00,112.53,112.82,112.43,112.82,33503.0,110.6707,110.9559,110.5723,110.9559,33503.0
2024-11-14 09:50:00,112.82,112.88,112.55,112.67,18020.0,110.9559,111.0149,110.6904,110.8084,18020.0
2024-11-14 09:55:00,112.66,112.72,112.54,112.54,60236.0,110.7985,110.8576,110.6805,110.6805,60236.0
2024-11-14 10:00:00,112.56,112.73,112.48,112.58,33238.0,110.7002,110.8674,110.6215,110.7199,33238.0
2024-11-14 10:05:00,112.58,112.7,112.41,112.43,27713.0,110.7199,110.8379,110.5527,110.5723,27713.0
2024-11-14 10:10:00,112.44,112.45,112.27,112.36,28733.0,110.5822,110.592,110.415,110.5035,28733.0
2024-11-14 10:15:00,112.36,112.5,112.32,112.46,38231.0,110.5035,110.6412,110.4642,110.6019,38231.0
2024-11-14 10:20:00,112.47,112.51,112.4,112.48,21373.0,110.6117,110.651,110.5428,110.6215,21373.0
2024-11-14 10:25:00,112.5,112.57,112.4,112.54,19212.0,110.6412,110.71,110.5428,110.6805,19212.0
2024-11-14 10:30:00,112.53,112.56,112.37,112.54,20005.0,110.6707,110.7002,110.5133,110.6805,20005.0
2024-11-14 10:35:00,112.53,112.57,112.33,112.41,17370.0,110.6707,110.71,110.474,110.5527,17370.0
2024-11-14 10:40:00,112.39,112.6,112.33,112.5,23728.0,110.533,110.7395,110.474,110.6412,23728.0
2024-11-14 10:45:00,112.48,112.51,112.38,112.38,27269.0,110.6215,110.651,110.5232,110.5232,27269.0
2024-11-14 10:50:00,112.37,112.37,112.16,112.17,30682.0,110.5133,110.5133,110.3068,110.3166,30682.0
2024-11-14 10:55:00,112.18,112.26,112.18,112.24,18280.0,110.3265,110.4052,110.3265,110.3855,18280.0
2024-11-14 11:00:00,112.26,112.43,112.24,112.32,34105.0,110.4052,110.5723,110.3855,110.4642,34105.0
2024-11-14 11:05:00,112.33,112.54,112.31,112.44,23205.0,110.474,110.6805,110.4543,110.5822,23205.0
2024-11-14 11:10:00,112.43,112.44,112.31,112.42,18897.0,110.5723,110.5822,110.4543,110.5625,18897.0
2024-11-14 11:15:00,112.43,112.49,112.36,112.39,16455.0,110.5723,110.6314,110.5035,110.533,16455.0
2024-11-14 11:20:00,112.38,112.41,112.24,112.28,15909.0,110.5232,110.5527,110.3855,110.4248,15909.0
2024-11-14 11:25:00,112.25,112.38,112.2,112.22,13434.0,110.3953,110.5232,110.3461,110.3658,13434.0
2024-11-14 11:30:00,112.22,112.24,112.11,112.15,33496.0,110.3658,110.3855,110.2576,110.297,33496.0
2024-11-14 11:35:00,112.13,112.19,111.98,112.09,25434.0,110.2773,110.3363,110.1298,110.238,25434.0
2024-11-14 11:40:00,112.07,112.09,111.87,111.93,19526.0,110.2183,110.238,110.0216,110.0806,19526.0
2024-11-14 11:45:00,111.92,111.93,111.83,111.91,21659.0,110.0708,110.0806,109.9823,110.0609,21659.0
2024-11-14 11:50:00,111.93,111.93,111.78,111.86,16506.0,110.0806,110.0806,109.9331,110.0118,16506.0
2024-11-14 11:55:00,111.82,111.83,111.75,111.83,20704.0,109.9724,109.9823,109.9036,109.9823,20704.0
2024-11-14 12:00:00,111.83,111.85,111.68,111.7,18941.0,109.9823,110.0019,109.8347,109.8544,18941.0
2024-11-14 12:05:00,111.69,111.69,111.56,111.57,18623.0,109.8446,109.8446,109.7167,109.7266,18623.0
2024-11-14 12:10:00,111.57,111.68,111.56,111.6,11926.0,109.7266,109.8347,109.7167,109.7561,11926.0
2024-11-14 12:15:00,111.58,111.58,111.48,111.54,16147.0,109.7364,109.7364,109.638,109.6971,16147.0
2024-11-14 12:20:00,111.54,111.57,111.52,111.55,9760.0,109.6971,109.7266,109.6774,109.7069,9760.0
2024-11-14 12:25:00,111.56,111.6,111.55,111.55,22366.0,109.7167,109.7561,109.7069,109.7069,22366.0
2024-11-14 12:30:00,111.56,111.58,111.4,111.42,22764.0,109.7167,109.7364,109.5594,109.579,22764.0
2024-11-14 12:35:00,111.4,111.54,111.35,111.53,19627.0,109.5594,109.6971,109.5102,109.6872,19627.0
2024-11-14 12:40:00,111.51,111.69,111.51,111.61,35958.0,109.6675,109.8446,109.6675,109.7659,35958.0
2024-11-14 12:45:00,111.61,111.61,111.53,111.57,19172.0,109.7659,109.7659,109.6872,109.7266,19172.0
2024-11-14 12:50:00,111.57,111.69,111.52,111.65,90946.0,109.7266,109.8446,109.6774,109.8052,90946.0
2024-11-14 12:55:00,111.65,111.65,111.54,111.58,21024.0,109.8052,109.8052,109.6971,109.7364,21024.0
2024-11-14 13:00:00,111.55,111.82,111.54,111.69,29223.0,109.7069,109.9724,109.6971,109.8446,29223.0
2024-11-14 13:05:00,111.71,111.8,111.65,111.8,14007.0,109.8642,109.9528,109.8052,109.9528,14007.0
2024-11-14 13:10:00,111.8,111.8,111.71,111.73,13466.0,109.9528,109.9528,109.8642,109.8839,13466.0
2024-11-14 13:15:00,111.73,111.78,111.69,111.74,12503.0,109.8839,109.9331,109.8446,109.8937,12503.0
2024-11-14 13:20:00,111.75,111.82,111.73,111.8,19480.0,109.9036,109.9724,109.8839,109.9528,19480.0
2024-11-14 13:25:00,111.81,111.87,111.76,111.76,18361.0,109.9626,110.0216,109.9134,109.9134,18361.0
2024-11-14 13:30:00,111.75,111.81,111.72,111.8,10726.0,109.9036,109.9626,109.8741,109.9528,10726.0
2024-11-14 13:35:00,111.8,111.91,111.75,111.87,11145.0,109.9528,110.0609,109.9036,110.0216,11145.0
2024-11-14 13:40:00,111.88,111.9,111.8,111.89,11823.0,110.0314,110.0511,109.9528,110.0413,11823.0
2024-11-14 13:45:00,111.89,111.89,111.78,111.8,6563.0,110.0413,110.0413,109.9331,109.9528,6563.0
2024-11-14 13:50:00,111.84,111.89,111.81,111.88,24376.0,109.9921,110.0413,109.9626,110.0314,24376.0
2024-11-14 13:55:00,111.88,111.94,111.85,111.87,24309.0,110.0314,110.0904,110.0019,110.0216,24309.0
2024-11-14 14:00:00,111.88,112.07,111.88,112.06,21525.0,110.0314,110.2183,110.0314,110.2085,21525.0
2024-11-14 14:05:00,112.05,112.07,112.01,112.03,15029.0,110.1986,110.2183,110.1593,110.179,15029.0
2024-11-14 14:10:00,112.02,112.17,112.0,112.13,14228.0,110.1691,110.3166,110.1495,110.2773,14228.0
2024-11-14 14:15:00,112.16,112.2,112.07,112.11,9952.0,110.3068,110.3461,110.2183,110.2576,9952.0
2024-11-14 14:20:00,112.13,112.24,112.11,112.18,11147.0,110.2773,110.3855,110.2576,110.3265,11147.0
2024-11-14 14:25:00,112.17,112.18,112.08,112.08,15090.0,110.3166,110.3265,110.2281,110.2281,15090.0
2024-11-14 14:30:00,112.07,112.17,112.06,112.14,10861.0,110.2183,110.3166,110.2085,110.2871,10861.0
2024-11-14 14:35:00,112.13,112.26,112.12,112.24,13130.0,110.2773,110.4052,110.2675,110.3855,13130.0
2024-11-14 14:40:00,112.25,112.31,112.24,112.3,14860.0,110.3953,110.4543,110.3855,110.4445,14860.0
2024-11-14 14:45:00,112.3,112.35,112.27,112.32,9039.0,110.4445,110.4937,110.415,110.4642,9039.0
2024-11-14 14:50:00,112.33,112.43,112.33,112.42,22085.0,110.474,110.5723,110.474,110.5625,22085.0
2024-11-14 14:55:00,112.41,112.46,112.38,112.4,15069.0,110.5527,110.6019,110.5232,110.5428,15069.0
2024-11-14 15:00:00,112.41,112.41,112.22,112.26,30287.0,110.5527,110.5527,110.3658,110.4052,30287.0
2024-11-14 15:05:00,112.27,112.27,112.1,112.16,20463.0,110.415,110.415,110.2478,110.3068,20463.0
2024-11-14 15:10:00,112.16,112.34,112.15,112.29,23552.0,110.3068,110.4838,110.297,110.4347,23552.0
2024-11-14 15:15:00,112.31,112.48,112.31,112.46,14785.0,110.4543,110.6215,110.4543,110.6019,14785.0
2024-11-14 15:20:00,112.45,112.57,112.45,112.57,19896.0,110.592,110.71,110.592,110.71,19896.0
2024-11-14 15:25:00,112.56,112.67,112.54,112.65,19973.0,110.7002,110.8084,110.6805,110.7887,19973.0
2024-11-14 15:30:00,112.65,112.67,112.49,112.6,31182.0,110.7887,110.8084,110.6314,110.7395,31182.0
2024-11-14 15:35:00,112.61,112.8,112.61,112.76,61069.0,110.7494,110.9362,110.7494,110.8969,61069.0
2024-11-14 15:40:00,112.75,112.87,112.67,112.84,68721.0,110.8871,111.0051,110.8084,110.9756,68721.0
2024-11-14 15:45:00,112.84,112.91,112.77,112.8,46388.0,110.9756,111.0444,110.9067,110.9362,46388.0
2024-11-14 15:50:00,112.79,112.94,112.77,112.85,57269.0,110.9264,111.0739,110.9067,110.9854,57269.0
2024-11-14 15:55:00,112.86,112.97,112.68,112.9,247162.0,110.9952,111.1034,110.8182,111.0346,247162.0
2024-11-15 09:30:00,112.68,113.49,112.65,113.26,285611.0,110.8182,111.6148,110.7887,111.3886,285611.0
2024-11-15 09:35:00,113.1,113.73,113.04,113.73,36358.0,111.2313,111.8509,111.1723,111.8509,36358.0
2024-11-15 09:40:00,113.7,114.01,113.67,113.81,45996.0,111.8214,112.1262,111.7919,111.9295,45996.0
2024-11-15 09:45:00,113.88,114.07,113.82,113.98,22263.0,111.9984,112.1853,111.9394,112.0967,22263.0
2024-11-15 09:50:00,113.96,113.97,113.7,113.78,44970.0,112.0771,112.0869,111.8214,111.9,44970.0
2024-11-15 09:55:00,113.76,113.92,113.69,113.71,29617.0,111.8804,112.0377,111.8115,111.8312,29617.0
2024-11-15 10:00:00,113.71,113.73,113.41,113.42,47894.0,111.8312,111.8509,111.5362,111.546,47894.0
2024-11-15 10:05:00,113.45,113.59,113.28,113.58,34067.0,111.5755,111.7132,111.4083,111.7033,34067.0
2024-11-15 10:10:00,113.57,113.63,113.44,113.63,24949.0,111.6935,111.7525,111.5657,111.7525,24949.0
2024-11-15 10:15:00,113.6,113.64,113.45,113.6,29148.0,111.723,111.7624,111.5755,111.723,29148.0
2024-11-15 10:20:00,113.6,113.64,113.48,113.59,23929.0,111.723,111.7624,111.605,111.7132,23929.0
2024-11-15 10:25:00,113.6,113.6,113.3,113.45,49186.0,111.723,111.723,111.428,111.5755,49186.0
2024-11-15 10:30:00,113.44,113.5,113.29,113.31,26754.0,111.5657,111.6247,111.4181,111.4378,26754.0
2024-11-15 10:35:00,113.33,113.39,113.14,113.23,28632.0,111.4575,111.5165,111.2706,111.3591,28632.0
2024-11-15 10:40:00,113.23,113.29,113.06,113.18,21133.0,111.3591,111.4181,111.1919,111.31,21133.0
2024-11-15 10:45:00,113.18,113.36,113.18,113.25,23233.0,111.31,111.487,111.31,111.3788,23233.0
2024-11-15 10:50:00,113.27,113.48,113.21,113.47,25163.0,111.3985,111.605,111.3395,111.5952,25163.0
2024-11-15 10:55:00,113.46,113.5,113.36,113.45,18410.0,111.5853,111.6247,111.487,111.5755,18410.0
2024-11-15 11:00:00,113.47,113.51,113.36,113.47,17291.0,111.5952,111.6345,111.487,111.5952,17291.0
2024-11-15 11:05:00,113.47,113.52,113.32,113.37,34143.0,111.5952,111.6443,111.4476,111.4968,34143.0
2024-11-15 11:10:00,113.39,113.58,113.39,113.5,24797.0,111.5165,111.7033,111.5165,111.6247,24797.0
2024-11-15 11:15:00,113.51,113.54,113.18,113.25,20824.0,111.6345,111.664,111.31,111.3788,20824.0
2024-11-15 11:20:00,113.24,113.25,113.06,113.12,19622.0,111.369,111.3788,111.1919,111.2509,19622.0
2024-11-15 11:25:00,113.11,113.13,112.99,113.08,33989.0,111.2411,111.2608,111.1231,111.2116,33989.0
2024-11-15 11:30:00,113.07,113.14,112.82,112.84,22139.0,111.2018,111.2706,110.9559,110.9756,22139.0
2024-11-15 11:35:00,112.82,112.82,112.69,112.7,17074.0,110.9559,110.9559,110.8281,110.8379,17074.0
2024-11-15 11:40:00,112.67,112.78,112.61,112.72,32721.0,110.8084,110.9166,110.7494,110.8576,32721.0
2024-11-15 11:45:00,112.72,112.86,112.71,112.84,24340.0,110.8576,110.9952,110.8477,110.9756,24340.0
2024-11-15 11:50:00,112.84,112.95,112.75,112.94,18164.0,110.9756,111.0838,110.8871,111.0739,18164.0
2024-11-15 11:55:00,112.93,112.99,112.87,112.97,12156.0,111.0641,111.1231,111.0051,111.1034,12156.0
2024-11-15 12:00:00,112.99,113.0,112.79,112.8,19462.0,111.1231,111.1329,110.9264,110.9362,19462.0
2024-11-15 12:05:00,112.78,112.82,112.7,112.73,20436.0,110.9166,110.9559,110.8379,110.8674,20436.0
2024-11-15 12:10:00,112.72,112.8,112.59,112.79,28574.0,110.8576,110.9362,110.7297,110.9264,28574.0
2024-11-15 12:15:00,112.77,112.82,112.73,112.76,28748.0,110.9067,110.9559,110.8674,110.8969,28748.0
2024-11-15 12:20:00,112.75,112.75,112.68,112.69,23550.0,110.8871,110.8871,110.8182,110.8281,23550.0
2024-11-15 12:25:00,112.7,112.72,112.58,112.6,28326.0,110.8379,110.8576,110.7199,110.7395,28326.0
2024-11-15 12:30:00,112.58,112.63,112.45,112.53,15779.0,110.7199,110.769,110.592,110.6707,15779.0
2024-11-15 12:35:00,112.52,112.54,112.44,112.48,17611.0,110.6609,110.6805,110.5822,110.6215,17611.0
2024-11-15 12:40:00,112.47,112.47,112.39,112.41,14727.0,110.6117,110.6117,110.533,110.5527,14727.0
2024-11-15 12:45:00,112.43,112.48,112.4,112.48,15757.0,110.5723,110.6215,110.5428,110.6215,15757.0
2024-11-15 12:50:00,112.46,112.54,112.41,112.52,16332.0,110.6019,110.6805,110.5527,110.6609,16332.0
2024-11-15 12:55:00,112.53,112.73,112.52,112.7,24960.0,110.6707,110.8674,110.6609,110.8379,24960.0
2024-11-15 13:00:00,112.71,112.74,112.59,112.59,21050.0,110.8477,110.8772,110.7297,110.7297,21050.0
2024-11-15 13:05:00,112.6,112.67,112.57,112.59,26069.0,110.7395,110.8084,110.71,110.7297,26069.0
2024-11-15 13:10:00,112.6,112.69,112.6,112.66,11920.0,110.7395,110.8281,110.7395,110.7985,11920.0
2024-11-15 13:15:00,112.65,112.68,112.58,112.61,12029.0,110.7887,110.8182,110.7199,110.7494,12029.0
2024-11-15 13:20:00,112.61,112.67,112.59,112.62,15310.0,110.7494,110.8084,110.7297,110.7592,15310.0
2024-11-15 13:25:00,112.62,112.66,112.58,112.66,18543.0,110.7592,110.7985,110.7199,110.7985,18543.0
2024-11-15 13:30:00,112.66,112.66,112.53,112.56,23234.0,110.7985,110.7985,110.6707,110.7002,23234.0
2024-11-15 13:35:00,112.56,112.56,112.37,112.45,18344.0,110.7002,110.7002,110.5133,110.592,18344.0
2024-11-15 13:40:00,112.46,112.56,112.42,112.56,17831.0,110.6019,110.7002,110.5625,110.7002,17831.0
2024-11-15 13:45:00,112.55,112.55,112.41,112.44,26389.0,110.6904,110.6904,110.5527,110.5822,26389.0
2024-11-15 13:50:00,112.45,112.45,112.35,112.43,26124.0,110.592,110.592,110.4937,110.5723,26124.0
2024-11-15 13:55:00,112.46,112.51,112.43,112.5,11723.0,110.6019,110.651,110.5723,110.6412,11723.0
2024-11-15 14:00:00,112.49,112.55,112.45,112.5,21485.0,110.6314,110.6904,110.592,110.6412,21485.0
2024-11-15 14:05:00,112.49,112.57,112.43,112.53,20922.0,110.6314,110.71,110.5723,110.6707,20922.0
2024-11-15 14:10:00,112.55,112.63,112.54,112.59,23560.0,110.6904,110.769,110.6805,110.7297,23560.0
2024-11-15 14:15:00,112.6,112.61,112.45,112.47,10514.0,110.7395,110.7494,110.592,110.6117,10514.0
2024-11-15 14:20:00,112.47,112.47,112.34,112.39,16921.0,110.6117,110.6117,110.4838,110.533,16921.0
2024-11-15 14:25:00,112.38,112.38,112.29,112.29,16202.0,110.5232,110.5232,110.4347,110.4347,16202.0
2024-11-15 14:30:00,112.3,112.31,112.19,112.19,19879.0,110.4445,110.4543,110.3363,110.3363,19879.0
2024-11-15 14:35:00,112.18,112.19,111.97,112.01,27920.0,110.3265,110.3363,110.1199,110.1593,27920.0
2024-11-15 14:40:00,112.0,112.11,111.99,112.1,17993.0,110.1495,110.2576,110.1396,110.2478,17993.0
2024-11-15 14:45:00,112.11,112.32,112.09,112.23,19423.0,110.2576,110.4642,110.238,110.3757,19423.0
2024-11-15 14:50:00,112.24,112.26,112.12,112.14,15847.0,110.3855,110.4052,110.2675,110.2871,15847.0
2024-11-15 14:55:00,112.14,112.26,112.11,112.24,20364.0,110.2871,110.4052,110.2576,110.3855,20364.0
2024-11-15 15:00:00,112.22,112.31,112.2,112.3,18233.0,110.3658,110.4543,110.3461,110.4445,18233.0
2024-11-15 15:05:00,112.3,112.44,112.3,112.4,25149.0,110.4445,110.5822,110.4445,110.5428,25149.0
2024-11-15 15:10:00,112.4,112.43,112.31,112.43,22700.0,110.5428,110.5723,110.4543,110.5723,22700.0
2024-11-15 15:15:00,112.44,112.46,112.32,112.37,20300.0,110.5822,110.6019,110.4642,110.5133,20300.0
2024-11-15 15:20:00,112.37,112.42,112.27,112.3,26412.0,110.5133,110.5625,110.415,110.4445,26412.0
2024-11-15 15:25:00,112.31,112.31,112.21,112.22,22784.0,110.4543,110.4543,110.356,110.3658,22784.0
2024-11-15 15:30:00,112.22,112.27,112.15,112.21,36303.0,110.3658,110.415,110.297,110.356,36303.0
2024-11-15 15:35:00,112.21,112.27,112.09,112.09,40351.0,110.356,110.415,110.238,110.238,40351.0
2024-11-15 15:40:00,112.09,112.18,111.91,111.94,72894.0,110.238,110.3265,110.0609,110.0904,72894.0
2024-11-15 15:45:00,111.95,112.1,111.88,112.1,41950.0,110.1003,110.2478,110.0314,110.2478,41950.0
2024-11-15 15:50:00,112.12,112.34,112.11,112.29,75907.0,110.2675,110.4838,110.2576,110.4347,75907.0
2024-11-15 15:55:00,112.31,112.45,112.29,112.31,216062.0,110.4543,110.592,110.4347,110.4543,216062.0
2024-11-18 09:30:00,113.39,113.64,112.75,112.9,47587.0,111.5165,111.7624,110.8871,111.0346,47587.0
2024-11-18 09:35:00,112.96,113.78,112.91,113.7,59830.0,111.0936,111.9,111.0444,111.8214,59830.0
2024-11-18 09:40:00,113.69,113.84,113.3,113.57,66906.0,111.8115,111.9591,111.428,111.6935,66906.0
2024-11-18 09:45:00,113.52,113.82,113.51,113.79,71361.0,111.6443,111.9394,111.6345,111.9099,71361.0
2024-11-18 09:50:00,113.79,113.93,113.66,113.77,45474.0,111.9099,112.0476,111.782,111.8902,45474.0
2024-11-18 09:55:00,113.77,113.83,113.53,113.57,37364.0,111.8902,111.9492,111.6542,111.6935,37364.0
2024-11-18 10:00:00,113.55,113.78,113.53,113.65,74374.0,111.6738,111.9,111.6542,111.7722,74374.0
2024-11-18 10:05:00,113.65,113.66,113.47,113.5,20413.0,111.7722,111.782,111.5952,111.6247,20413.0
2024-11-18 10:10:00,113.49,113.52,113.11,113.31,35306.0,111.6148,111.6443,111.2411,111.4378,35306.0
2024-11-18 10:15:00,113.3,113.45,113.2,113.38,28378.0,111.428,111.5755,111.3296,111.5067,28378.0
2024-11-18 10:20:00,113.37,113.44,113.33,113.41,18734.0,111.4968,111.5657,111.4575,111.5362,18734.0
2024-11-18 10:25:00,113.42,113.54,113.42,113.53,31526.0,111.546,111.664,111.546,111.6542,31526.0
2024-11-18 10:30:00,113.52,113.52,113.28,113.37,31117.0,111.6443,111.6443,111.4083,111.4968,31117.0
2024-11-18 10:35:00,113.37,113.37,113.25,113.34,13944.0,111.4968,111.4968,111.3788,111.4673,13944.0
2024-11-18 10:40:00,113.33,113.35,113.13,113.34,30924.0,111.4575,111.4771,111.2608,111.4673,30924.0
2024-11-18 10:45:00,113.36,113.5,113.34,113.4,16346.0,111.487,111.6247,111.4673,111.5263,16346.0
2024-11-18 10:50:00,113.4,113.43,113.3,113.35,15400.0,111.5263,111.5558,111.428,111.4771,15400.0
2024-11-18 10:55:00,113.38,113.39,113.25,113.34,14184.0,111.5067,111.5165,111.3788,111.4673,14184.0
2024-11-18 11:00:00,113.34,113.58,113.32,113.52,15036.0,111.4673,111.7033,111.4476,111.6443,15036.0
2024-11-18 11:05:00,113.51,113.52,113.32,113.36,18472.0,111.6345,111.6443,111.4476,111.487,18472.0
2024-11-18 11:10:00,113.36,113.36,113.21,113.26,18465.0,111.487,111.487,111.3395,111.3886,18465.0
2024-11-18 11:15:00,113.28,113.37,113.16,113.37,18086.0,111.4083,111.4968,111.2903,111.4968,18086.0
2024-11-18 11:20:00,113.39,113.52,113.35,113.48,21977.0,111.5165,111.6443,111.4771,111.605,21977.0
2024-11-18 11:25:00,113.46,113.47,113.31,113.33,13998.0,111.5853,111.5952,111.4378,111.4575,13998.0
2024-11-18 11:30:00,113.34,113.46,113.29,113.42,17809.0,111.4673,111.5853,111.4181,111.546,17809.0
2024-11-18 11:35:00,113.41,113.53,113.31,113.5,19158.0,111.5362,111.6542,111.4378,111.6247,19158.0
2024-11-18 11:40:00,113.51,113.56,113.47,113.5,15329.0,111.6345,111.6837,111.5952,111.6247,15329.0
2024-11-18 11:45:00,113.51,113.52,113.37,113.37,15206.0,111.6345,111.6443,111.4968,111.4968,15206.0
2024-11-18 11:50:00,113.37,113.49,113.28,113.48,19185.0,111.4968,111.6148,111.4083,111.605,19185.0
2024-11-18 11:55:00,113.48,113.58,113.48,113.53,34514.0,111.605,111.7033,111.605,111.6542,34514.0
2024-11-18 12:00:00,113.54,113.71,113.53,113.66,48860.0,111.664,111.8312,111.6542,111.782,48860.0
2024-11-18 12:05:00,113.69,113.7,113.64,113.69,15558.0,111.8115,111.8214,111.7624,111.8115,15558.0
2024-11-18 12:10:00,113.7,113.84,113.69,113.78,14875.0,111.8214,111.9591,111.8115,111.9,14875.0
2024-11-18 12:15:00,113.79,113.87,113.76,113.83,11963.0,111.9099,111.9886,111.8804,111.9492,11963.0
2024-11-18 12:20:00,113.83,113.86,113.81,113.83,11315.0,111.9492,111.9787,111.9295,111.9492,11315.0
2024-11-18 12:25:00,113.82,113.83,113.74,113.76,8873.0,111.9394,111.9492,111.8607,111.8804,8873.0
2024-11-18 12:30:00,113.75,113.75,113.66,113.73,13779.0,111.8705,111.8705,111.782,111.8509,13779.0
2024-11-18 12:35:00,113.72,113.86,113.72,113.86,12241.0,111.841,111.9787,111.841,111.9787,12241.0
2024-11-18 12:40:00,113.87,114.01,113.87,114.01,24326.0,111.9886,112.1262,111.9886,112.1262,24326.0
2024-11-18 12:45:00,114.01,114.04,113.91,114.03,52003.0,112.1262,112.1557,112.0279,112.1459,52003.0
2024-11-18 12:50:00,114.03,114.16,114.02,114.13,22865.0,112.1459,112.2738,112.1361,112.2443,22865.0
2024-11-18 12:55:00,114.13,114.2,114.13,114.14,30304.0,112.2443,112.3131,112.2443,112.2541,30304.0
2024-11-18 13:00:00,114.14,114.2,114.1,114.1,11822.0,112.2541,112.3131,112.2148,112.2148,11822.0
2024-11-18 13:05:00,114.12,114.12,114.01,114.06,53046.0,112.2344,112.2344,112.1262,112.1754,53046.0
2024-11-18 13:10:00,114.07,114.12,114.06,114.12,13380.0,112.1853,112.2344,112.1754,112.2344,13380.0
2024-11-18 13:15:00,114.11,114.13,114.04,114.13,18806.0,112.2246,112.2443,112.1557,112.2443,18806.0
2024-11-18 13:20:00,114.12,114.18,114.11,114.12,29961.0,112.2344,112.2934,112.2246,112.2344,29961.0
2024-11-18 13:25:00,114.13,114.18,114.04,114.17,24785.0,112.2443,112.2934,112.1557,112.2836,24785.0
2024-11-18 13:30:00,114.17,114.22,114.13,114.21,22845.0,112.2836,112.3328,112.2443,112.3229,22845.0
2024-11-18 13:35:00,114.21,114.27,114.2,114.26,39259.0,112.3229,112.3819,112.3131,112.3721,39259.0
2024-11-18 13:40:00,114.26,114.33,114.09,114.09,82687.0,112.3721,112.441,112.2049,112.2049,82687.0
2024-11-18 13:45:00,114.08,114.19,114.05,114.18,32249.0,112.1951,112.3033,112.1656,112.2934,32249.0
2024-11-18 13:50:00,114.19,114.26,114.17,114.22,28290.0,112.3033,112.3721,112.2836,112.3328,28290.0
2024-11-18 13:55:00,114.2,114.4,114.2,114.37,23751.0,112.3131,112.5098,112.3131,112.4803,23751.0
2024-11-18 14:00:00,114.37,114.46,114.37,114.45,20752.0,112.4803,112.5688,112.4803,112.559,20752.0
2024-11-18 14:05:00,114.44,114.45,114.3,114.39,22453.0,112.5491,112.559,112.4115,112.5,22453.0
2024-11-18 14:10:00,114.37,114.44,114.35,114.36,21327.0,112.4803,112.5491,112.4606,112.4705,21327.0
2024-11-18 14:15:00,114.33,114.36,114.3,114.34,35889.0,112.441,112.4705,112.4115,112.4508,35889.0
2024-11-18 14:20:00,114.33,114.36,114.24,114.28,46735.0,112.441,112.4705,112.3524,112.3918,46735.0
2024-11-18 14:25:00,114.27,114.4,114.23,114.4,44677.0,112.3819,112.5098,112.3426,112.5098,44677.0
2024-11-18 14:30:00,114.4,114.43,114.34,114.36,27046.0,112.5098,112.5393,112.4508,112.4705,27046.0
2024-11-18 14:35:00,114.35,114.38,114.1,114.1,34435.0,112.4606,112.4901,112.2148,112.2148,34435.0
2024-11-18 14:40:00,114.09,114.12,114.06,114.1,27496.0,112.2049,112.2344,112.1754,112.2148,27496.0
2024-11-18 14:45:00,114.09,114.19,114.09,114.15,22034.0,112.2049,112.3033,112.2049,112.2639,22034.0
2024-11-18 14:50:00,114.14,114.15,114.03,114.08,19487.0,112.2541,112.2639,112.1459,112.1951,19487.0
2024-11-18 14:55:00,114.07,114.1,114.04,114.1,20757.0,112.1853,112.2148,112.1557,112.2148,20757.0
2024-11-18 15:00:00,114.09,114.15,114.07,114.14,21773.0,112.2049,112.2639,112.1853,112.2541,21773.0
2024-11-18 15:05:00,114.14,114.14,113.96,113.96,33322.0,112.2541,112.2541,112.0771,112.0771,33322.0
2024-11-18 15:10:00,113.95,113.98,113.89,113.97,25101.0,112.0672,112.0967,112.0082,112.0869,25101.0
2024-11-18 15:15:00,113.96,113.98,113.91,113.97,19457.0,112.0771,112.0967,112.0279,112.0869,19457.0
2024-11-18 15:20:00,113.97,114.18,113.97,114.17,36659.0,112.0869,112.2934,112.0869,112.2836,36659.0
2024-11-18 15:25:00,114.16,114.24,114.13,114.24,43139.0,112.2738,112.3524,112.2443,112.3524,43139.0
2024-11-18 15:30:00,114.24,114.24,114.14,114.15,27287.0,112.3524,112.3524,112.2541,112.2639,27287.0
2024-11-18 15:35:00,114.15,114.2,114.13,114.17,33219.0,112.2639,112.3131,112.2443,112.2836,33219.0
2024-11-18 15:40:00,114.17,114.19,114.12,114.16,35998.0,112.2836,112.3033,112.2344,112.2738,35998.0
2024-11-18 15:45:00,114.15,114.18,113.97,114.07,43692.0,112.2639,112.2934,112.0869,112.1853,43692.0
2024-11-18 15:50:00,114.06,114.1,113.96,113.98,92569.0,112.1754,112.2148,112.0771,112.0967,92569.0
2024-11-18 15:55:00,114.0,114.01,113.65,113.75,330269.0,112.1164,112.1262,111.7722,111.8705,330269.0
2024-11-19 09:30:00,112.62,112.92,112.25,112.89,85595.0,110.7592,111.0543,110.3953,111.0247,85595.0
2024-11-19 09:35:00,112.89,113.13,112.66,112.84,89704.0,111.0247,111.2608,110.7985,110.9756,89704.0
2024-11-19 09:40:00,112.9,113.41,112.79,113.33,61646.0,111.0346,111.5362,110.9264,111.4575,61646.0
2024-11-19 09:45:00,113.38,113.71,113.29,113.37,31658.0,111.5067,111.8312,111.4181,111.4968,31658.0
2024-11-19 09:50:00,113.29,113.61,113.29,113.49,15224.0,111.4181,111.7329,111.4181,111.6148,15224.0
2024-11-19 09:55:00,113.53,113.79,113.5,113.75,22756.0,111.6542,111.9099,111.6247,111.8705,22756.0
2024-11-19 10:00:00,113.76,114.14,113.76,113.99,35525.0,111.8804,112.2541,111.8804,112.1066,35525.0
2024-11-19 10:05:00,114.01,114.14,113.91,114.04,66256.0,112.1262,112.2541,112.0279,112.1557,66256.0
2024-11-19 10:10:00,114.06,114.13,113.66,113.66,48318.0,112.1754,112.2443,111.782,111.782,48318.0
2024-11-19 10:15:00,113.72,113.72,113.46,113.51,33236.0,111.841,111.841,111.5853,111.6345,33236.0
2024-11-19 10:20:00,113.48,113.61,113.43,113.61,16751.0,111.605,111.7329,111.5558,111.7329,16751.0
2024-11-19 10:25:00,113.61,113.63,113.46,113.5,15354.0,111.7329,111.7525,111.5853,111.6247,15354.0
2024-11-19 10:30:00,113.49,113.52,113.06,113.36,52282.0,111.6148,111.6443,111.1919,111.487,52282.0
2024-11-19 10:35:00,113.36,113.51,113.22,113.48,27355.0,111.487,111.6345,111.3493,111.605,27355.0
2024-11-19 10:40:00,113.48,113.49,113.32,113.45,13503.0,111.605,111.6148,111.4476,111.5755,13503.0
2024-11-19 10:45:00,113.44,113.44,113.15,113.18,15648.0,111.5657,111.5657,111.2805,111.31,15648.0
2024-11-19 10:50:00,113.21,113.24,113.11,113.17,28870.0,111.3395,111.369,111.2411,111.3001,28870.0
2024-11-19 10:55:00,113.15,113.31,113.12,113.3,14630.0,111.2805,111.4378,111.2509,111.428,14630.0
2024-11-19 11:00:00,113.3,113.35,113.13,113.21,38624.0,111.428,111.4771,111.2608,111.3395,38624.0
2024-11-19 11:05:00,113.19,113.34,113.14,113.28,28980.0,111.3198,111.4673,111.2706,111.4083,28980.0
2024-11-19 11:10:00,113.25,113.36,113.24,113.28,16948.0,111.3788,111.487,111.369,111.4083,16948.0
2024-11-19 11:15:00,113.29,113.33,113.18,113.32,86559.0,111.4181,111.4575,111.31,111.4476,86559.0
2024-11-19 11:20:00,113.31,113.47,113.26,113.34,39297.0,111.4378,111.5952,111.3886,111.4673,39297.0
2024-11-19 11:25:00,113.34,113.37,113.23,113.27,154477.0,111.4673,111.4968,111.3591,111.3985,154477.0
2024-11-19 11:30:00,113.26,113.4,113.25,113.4,51099.0,111.3886,111.5263,111.3788,111.5263,51099.0
2024-11-19 11:35:00,113.39,113.47,113.27,113.31,129506.0,111.5165,111.5952,111.3985,111.4378,129506.0
2024-11-19 11:40:00,113.31,113.34,113.24,113.31,14811.0,111.4378,111.4673,111.369,111.4378,14811.0
2024-11-19 11:45:00,113.29,113.3,113.23,113.26,113159.0,111.4181,111.428,111.3591,111.3886,113159.0
2024-11-19 11:50:00,113.26,113.35,113.24,113.33,22085.0,111.3886,111.4771,111.369,111.4575,22085.0
2024-11-19 11:55:00,113.32,113.45,113.31,113.43,27484.0,111.4476,111.5755,111.4378,111.5558,27484.0
2024-11-19 12:00:00,113.45,113.45,113.3,113.32,307833.0,111.5755,111.5755,111.428,111.4476,307833.0
2024-11-19 12:05:00,113.31,113.34,113.19,113.23,19684.0,111.4378,111.4673,111.3198,111.3591,19684.0
2024-11-19 12:10:00,113.23,113.39,113.23,113.39,13513.0,111.3591,111.5165,111.3591,111.5165,13513.0
2024-11-19 12:15:00,113.38,113.41,113.35,113.39,9414.0,111.5067,111.5362,111.4771,111.5165,9414.0
2024-11-19 12:20:00,113.41,113.42,113.32,113.34,20886.0,111.5362,111.546,111.4476,111.4673,20886.0
2024-11-19 12:25:00,113.35,113.49,113.34,113.49,17574.0,111.4771,111.6148,111.4673,111.6148,17574.0
2024-11-19 12:30:00,113.48,113.6,113.45,113.58,17050.0,111.605,111.723,111.5755,111.7033,17050.0
2024-11-19 12:35:00,113.58,113.6,113.54,113.56,15071.0,111.7033,111.723,111.664,111.6837,15071.0
2024-11-19 12:40:00,113.56,113.56,113.44,113.5,21285.0,111.6837,111.6837,111.5657,111.6247,21285.0
2024-11-19 12:45:00,113.49,113.5,113.36,113.36,10084.0,111.6148,111.6247,111.487,111.487,10084.0
2024-11-19 12:50:00,113.36,113.4,113.35,113.38,7573.0,111.487,111.5263,111.4771,111.5067,7573.0
2024-11-19 12:55:00,113.37,113.47,113.37,113.42,27041.0,111.4968,111.5952,111.4968,111.546,27041.0
2024-11-19 13:00:00,113.42,113.42,113.26,113.27,7855.0,111.546,111.546,111.3886,111.3985,7855.0
2024-11-19 13:05:00,113.27,113.33,113.23,113.3,29237.0,111.3985,111.4575,111.3591,111.428,29237.0
2024-11-19 13:10:00,113.31,113.32,113.1,113.13,17846.0,111.4378,111.4476,111.2313,111.2608,17846.0
2024-11-19 13:15:00,113.15,113.16,112.92,112.95,21678.0,111.2805,111.2903,111.0543,111.0838,21678.0
2024-11-19 13:20:00,112.95,112.95,112.87,112.91,40384.0,111.0838,111.0838,111.0051,111.0444,40384.0
2024-11-19 13:25:00,112.91,112.93,112.82,112.93,17531.0,111.0444,111.0641,110.9559,111.0641,17531.0
2024-11-19 13:30:00,112.92,112.92,112.75,112.75,10039.0,111.0543,111.0543,110.8871,110.8871,10039.0
2024-11-19 13:35:00,112.75,112.75,112.61,112.67,12211.0,110.8871,110.8871,110.7494,110.8084,12211.0
2024-11-19 13:40:00,112.68,112.69,112.61,112.66,8388.0,110.8182,110.8281,110.7494,110.7985,8388.0
2024-11-19 13:45:00,112.66,112.77,112.64,112.77,17966.0,110.7985,110.9067,110.7789,110.9067,17966.0
2024-11-19 13:50:00,112.77,112.86,112.71,112.83,13418.0,110.9067,110.9952,110.8477,110.9657,13418.0
2024-11-19 13:55:00,112.83,112.99,112.83,112.97,13372.0,110.9657,111.1231,110.9657,111.1034,13372.0
2024-11-19 14:00:00,112.98,112.98,112.85,112.89,10858.0,111.1133,111.1133,110.9854,111.0247,10858.0
2024-11-19 14:05:00,112.89,112.94,112.88,112.94,14794.0,111.0247,111.0739,111.0149,111.0739,14794.0
2024-11-19 14:10:00,112.93,112.94,112.78,112.78,12885.0,111.0641,111.0739,110.9166,110.9166,12885.0
2024-11-19 14:15:00,112.78,112.8,112.73,112.79,14124.0,110.9166,110.9362,110.8674,110.9264,14124.0
2024-11-19 14:20:00,112.8,112.87,112.79,112.81,16211.0,110.9362,111.0051,110.9264,110.9461,16211.0
2024-11-19 14:25:00,112.81,112.85,112.69,112.75,14630.0,110.9461,110.9854,110.8281,110.8871,14630.0
2024-11-19 14:30:00,112.76,112.76,112.64,112.71,16976.0,110.8969,110.8969,110.7789,110.8477,16976.0
2024-11-19 14:35:00,112.69,112.69,112.59,112.61,11039.0,110.8281,110.8281,110.7297,110.7494,11039.0
2024-11-19 14:40:00,112.6,112.64,112.58,112.63,7344.0,110.7395,110.7789,110.7199,110.769,7344.0
2024-11-19 14:45:00,112.63,112.65,112.59,112.59,9011.0,110.769,110.7887,110.7297,110.7297,9011.0
2024-11-19 14:50:00,112.58,112.65,112.58,112.64,11771.0,110.7199,110.7887,110.7199,110.7789,11771.0
2024-11-19 14:55:00,112.62,112.71,112.62,112.65,24180.0,110.7592,110.8477,110.7592,110.7887,24180.0
2024-11-19 15:00:00,112.65,112.69,112.58,112.61,14521.0,110.7887,110.8281,110.7199,110.7494,14521.0
2024-11-19 15:05:00,112.59,112.7,112.57,112.7,21301.0,110.7297,110.8379,110.71,110.8379,21301.0
2024-11-19 15:10:00,112.69,112.76,112.68,112.7,17491.0,110.8281,110.8969,110.8182,110.8379,17491.0
2024-11-19 15:15:00,112.69,112.69,112.62,112.69,13052.0,110.8281,110.8281,110.7592,110.8281,13052.0
2024-11-19 15:20:00,112.69,112.7,112.58,112.58,16424.0,110.8281,110.8379,110.7199,110.7199,16424.0
2024-11-19 15:25:00,112.56,112.6,112.54,112.59,17029.0,110.7002,110.7395,110.6805,110.7297,17029.0
2024-11-19 15:30:00,112.58,112.58,112.49,112.5,24968.0,110.7199,110.7199,110.6314,110.6412,24968.0
2024-11-19 15:35:00,112.51,112.68,112.51,112.64,20075.0,110.651,110.8182,110.651,110.7789,20075.0
2024-11-19 15:40:00,112.64,112.7,112.54,112.58,211201.0,110.7789,110.8379,110.6805,110.7199,211201.0
2024-11-19 15:45:00,112.58,112.81,112.57,112.79,56279.0,110.7199,110.9461,110.71,110.9264,56279.0
2024-11-19 15:50:00,112.8,112.87,112.79,112.83,72847.0,110.9362,111.0051,110.9264,110.9657,72847.0
2024-11-19 15:55:00,112.83,113.09,112.77,113.05,462127.0,110.9657,111.2214,110.9067,111.1821,462127.0
2024-11-20 09:30:00,112.9,113.36,112.86,113.22,80475.0,111.0346,111.487,110.9952,111.3493,80475.0
2024-11-20 09:35:00,113.17,113.33,112.97,113.2,26682.0,111.3001,111.4575,111.1034,111.3296,26682.0
2024-11-20 09:40:00,113.18,113.32,113.07,113.23,26089.0,111.31,111.4476,111.2018,111.3591,26089.0
2024-11-20 09:45:00,113.21,113.75,113.18,113.64,21128.0,111.3395,111.8705,111.31,111.7624,21128.0
2024-11-20 09:50:00,113.64,113.98,113.63,113.84,73313.0,111.7624,112.0967,111.7525,111.9591,73313.0
2024-11-20 09:55:00,113.86,113.99,113.81,113.9,162207.0,111.9787,112.1066,111.9295,112.0181,162207.0
2024-11-20 10:00:00,113.89,113.97,113.66,113.88,136558.0,112.0082,112.0869,111.782,111.9984,136558.0
2024-11-20 10:05:00,113.89,113.89,113.59,113.66,30308.0,112.0082,112.0082,111.7132,111.782,30308.0
2024-11-20 10:10:00,113.66,113.66,113.43,113.48,12431.0,111.782,111.782,111.5558,111.605,12431.0
2024-11-20 10:15:00,113.49,113.49,113.29,113.45,20227.0,111.6148,111.6148,111.4181,111.5755,20227.0
2024-11-20 10:20:00,113.41,113.43,113.25,113.41,18714.0,111.5362,111.5558,111.3788,111.5362,18714.0
2024-11-20 10:25:00,113.39,113.57,113.39,113.45,26356.0,111.5165,111.6935,111.5165,111.5755,26356.0
2024-11-20 10:30:00,113.43,113.43,113.19,113.27,17226.0,111.5558,111.5558,111.3198,111.3985,17226.0
2024-11-20 10:35:00,113.27,113.38,113.17,113.38,19988.0,111.3985,111.5067,111.3001,111.5067,19988.0
2024-11-20 10:40:00,113.4,113.4,113.07,113.1,12765.0,111.5263,111.5263,111.2018,111.2313,12765.0
2024-11-20 10:45:00,113.1,113.11,113.01,113.09,23917.0,111.2313,111.2411,111.1428,111.2214,23917.0
2024-11-20 10:50:00,113.08,113.08,112.91,112.92,15123.0,111.2116,111.2116,111.0444,111.0543,15123.0
2024-11-20 10:55:00,112.9,113.04,112.8,112.86,23735.0,111.0346,111.1723,110.9362,110.9952,23735.0
2024-11-20 11:00:00,112.83,112.83,112.65,112.72,14649.0,110.9657,110.9657,110.7887,110.8576,14649.0
2024-11-20 11:05:00,112.7,112.76,112.67,112.72,16179.0,110.8379,110.8969,110.8084,110.8576,16179.0
2024-11-20 11:10:00,112.71,112.88,112.64,112.88,23092.0,110.8477,111.0149,110.7789,111.0149,23092.0
2024-11-20 11:15:00,112.88,113.03,112.87,113.03,25432.0,111.0149,111.1624,111.0051,111.1624,25432.0
2024-11-20 11:20:00,113.03,113.07,112.94,113.0,23311.0,111.1624,111.2018,111.0739,111.1329,23311.0
2024-11-20 11:25:00,113.01,113.01,112.9,112.92,21218.0,111.1428,111.1428,111.0346,111.0543,21218.0
2024-11-20 11:30:00,112.95,113.04,112.95,113.02,10911.0,111.0838,111.1723,111.0838,111.1526,10911.0
2024-11-20 11:35:00,113.05,113.08,112.97,113.02,11427.0,111.1821,111.2116,111.1034,111.1526,11427.0
2024-11-20 11:40:00,113.01,113.06,112.98,113.01,20536.0,111.1428,111.1919,111.1133,111.1428,20536.0
2024-11-20 11:45:00,113.01,113.13,113.01,113.13,11782.0,111.1428,111.2608,111.1428,111.2608,11782.0
2024-11-20 11:50:00,113.13,113.32,113.1,113.32,14403.0,111.2608,111.4476,111.2313,111.4476,14403.0
2024-11-20 11:55:00,113.31,113.36,113.17,113.18,18224.0,111.4378,111.487,111.3001,111.31,18224.0
2024-11-20 12:00:00,113.17,113.2,113.06,113.18,17048.0,111.3001,111.3296,111.1919,111.31,17048.0
2024-11-20 12:05:00,113.17,113.4,113.16,113.32,11583.0,111.3001,111.5263,111.2903,111.4476,11583.0
2024-11-20 12:10:00,113.33,113.36,113.25,113.35,19029.0,111.4575,111.487,111.3788,111.4771,19029.0
2024-11-20 12:15:00,113.38,113.39,113.22,113.23,11525.0,111.5067,111.5165,111.3493,111.3591,11525.0
2024-11-20 12:20:00,113.22,113.22,113.08,113.13,10562.0,111.3493,111.3493,111.2116,111.2608,10562.0
2024-11-20 12:25:00,113.13,113.21,113.13,113.2,13623.0,111.2608,111.3395,111.2608,111.3296,13623.0
2024-11-20 12:30:00,113.18,113.21,113.06,113.2,20016.0,111.31,111.3395,111.1919,111.3296,20016.0
2024-11-20 12:35:00,113.2,113.32,113.2,113.31,9755.0,111.3296,111.4476,111.3296,111.4378,9755.0
2024-11-20 12:40:00,113.31,113.41,113.27,113.38,9294.0,111.4378,111.5362,111.3985,111.5067,9294.0
2024-11-20 12:45:00,113.39,113.45,113.39,113.44,10879.0,111.5165,111.5755,111.5165,111.5657,10879.0
2024-11-20 12:50:00,113.45,113.48,113.35,113.35,15496.0,111.5755,111.605,111.4771,111.4771,15496.0
2024-11-20 12:55:00,113.34,113.35,113.25,113.25,12660.0,111.4673,111.4771,111.3788,111.3788,12660.0
2024-11-20 13:00:00,113.23,113.28,113.21,113.25,10554.0,111.3591,111.4083,111.3395,111.3788,10554.0
2024-11-20 13:05:00,113.28,113.3,113.23,113.27,13962.0,111.4083,111.428,111.3591,111.3985,13962.0
2024-11-20 13:10:00,113.28,113.31,113.19,113.21,11617.0,111.4083,111.4378,111.3198,111.3395,11617.0
2024-11-20 13:15:00,113.21,113.25,113.18,113.18,8615.0,111.3395,111.3788,111.31,111.31,8615.0
2024-11-20 13:20:00,113.16,113.3,113.15,113.3,12027.0,111.2903,111.428,111.2805,111.428,12027.0
2024-11-20 13:25:00,113.3,113.35,113.29,113.3,11160.0,111.428,111.4771,111.4181,111.428,11160.0
2024-11-20 13:30:00,113.3,113.34,113.3,113.31,10680.0,111.428,111.4673,111.428,111.4378,10680.0
2024-11-20 13:35:00,113.33,113.37,113.27,113.29,8374.0,111.4575,111.4968,111.3985,111.4181,8374.0
2024-11-20 13:40:00,113.27,113.3,113.23,113.24,9139.0,111.3985,111.428,111.3591,111.369,9139.0
2024-11-20 13:45:00,113.25,113.28,113.23,113.26,8304.0,111.3788,111.4083,111.3591,111.3886,8304.0
2024-11-20 13:50:00,113.27,113.34,113.25,113.31,12176.0,111.3985,111.4673,111.3788,111.4378,12176.0
2024-11-20 13:55:00,113.31,113.32,113.18,113.2,13023.0,111.4378,111.4476,111.31,111.3296,13023.0
2024-11-20 14:00:00,113.19,113.28,113.17,113.21,12332.0,111.3198,111.4083,111.3001,111.3395,12332.0
2024-11-20 14:05:00,113.19,113.22,113.14,113.22,14188.0,111.3198,111.3493,111.2706,111.3493,14188.0
2024-11-20 14:10:00,113.21,113.28,113.2,113.25,12431.0,111.3395,111.4083,111.3296,111.3788,12431.0
2024-11-20 14:15:00,113.26,113.36,113.24,113.36,11988.0,111.3886,111.487,111.369,111.487,11988.0
2024-11-20 14:20:00,113.36,113.36,113.32,113.34,10857.0,111.487,111.487,111.4476,111.4673,10857.0
2024-11-20 14:25:00,113.36,113.5,113.36,113.47,12182.0,111.487,111.6247,111.487,111.5952,12182.0
2024-11-20 14:30:00,113.46,113.49,113.4,113.44,12840.0,111.5853,111.6148,111.5263,111.5657,12840.0
2024-11-20 14:35:00,113.44,113.52,113.43,113.52,11065.0,111.5657,111.6443,111.5558,111.6443,11065.0
2024-11-20 14:40:00,113.52,113.64,113.52,113.59,60995.0,111.6443,111.7624,111.6443,111.7132,60995.0
2024-11-20 14:45:00,113.6,113.71,113.6,113.68,11013.0,111.723,111.8312,111.723,111.8017,11013.0
2024-11-20 14:50:00,113.67,113.73,113.66,113.69,14308.0,111.7919,111.8509,111.782,111.8115,14308.0
2024-11-20 14:55:00,113.68,113.69,113.58,113.59,17175.0,111.8017,111.8115,111.7033,111.7132,17175.0
2024-11-20 15:00:00,113.59,113.66,113.56,113.61,17706.0,111.7132,111.782,111.6837,111.7329,17706.0
2024-11-20 15:05:00,113.61,113.65,113.58,113.64,13470.0,111.7329,111.7722,111.7033,111.7624,13470.0
2024-11-20 15:10:00,113.63,113.65,113.59,113.6,16458.0,111.7525,111.7722,111.7132,111.723,16458.0
2024-11-20 15:15:00,113.59,113.7,113.57,113.68,28834.0,111.7132,111.8214,111.6935,111.8017,28834.0
2024-11-20 15:20:00,113.69,113.7,113.57,113.59,18496.0,111.8115,111.8214,111.6935,111.7132,18496.0
2024-11-20 15:25:00,113.58,113.61,113.56,113.59,19342.0,111.7033,111.7329,111.6837,111.7132,19342.0
2024-11-20 15:30:00,113.59,113.75,113.59,113.75,54531.0,111.7132,111.8705,111.7132,111.8705,54531.0
2024-11-20 15:35:00,113.76,113.83,113.64,113.64,43279.0,111.8804,111.9492,111.7624,111.7624,43279.0
2024-11-20 15:40:00,113.65,113.68,113.56,113.62,26676.0,111.7722,111.8017,111.6837,111.7427,26676.0
2024-11-20 15:45:00,113.63,113.66,113.59,113.66,29977.0,111.7525,111.782,111.7132,111.782,29977.0
2024-11-20 15:50:00,113.66,113.74,113.63,113.68,60384.0,111.782,111.8607,111.7525,111.8017,60384.0
2024-11-20 15:55:00,113.68,113.68,113.38,113.44,283396.0,111.8017,111.8017,111.5067,111.5657,283396.0
2024-11-21 09:30:00,114.27,114.67,114.01,114.41,149221.0,112.3819,112.7753,112.1262,112.5196,149221.0
2024-11-21 09:35:00,114.3,114.32,113.91,114.23,29586.0,112.4115,112.4311,112.0279,112.3426,29586.0
2024-11-21 09:40:00,114.23,114.41,114.07,114.36,35913.0,112.3426,112.5196,112.1853,112.4705,35913.0
2024-11-21 09:45:00,114.37,114.52,114.2,114.52,46865.0,112.4803,112.6278,112.3131,112.6278,46865.0
2024-11-21 09:50:00,114.5,114.6,114.37,114.6,27116.0,112.6081,112.7065,112.4803,112.7065,27116.0
2024-11-21 09:55:00,114.6,114.78,114.58,114.7,92690.0,112.7065,112.8835,112.6868,112.8048,92690.0
2024-11-21 10:00:00,114.57,114.87,114.56,114.72,43699.0,112.677,112.972,112.6672,112.8245,43699.0
2024-11-21 10:05:00,114.74,114.78,114.65,114.73,58367.0,112.8442,112.8835,112.7557,112.8343,58367.0
2024-11-21 10:10:00,114.71,115.05,114.71,114.98,83232.0,112.8147,113.1491,112.8147,113.0802,83232.0
2024-11-21 10:15:00,115.0,115.2,114.99,115.15,36743.0,113.0999,113.2966,113.0901,113.2474,36743.0
2024-11-21 10:20:00,115.16,115.26,114.96,115.0,75892.0,113.2572,113.3556,113.0605,113.0999,75892.0
2024-11-21 10:25:00,115.02,115.08,114.95,115.02,20041.0,113.1196,113.1786,113.0507,113.1196,20041.0
2024-11-21 10:30:00,115.02,115.13,114.97,115.06,13888.0,113.1196,113.2277,113.0704,113.1589,13888.0
2024-11-21 10:35:00,115.05,115.2,115.05,115.09,196576.0,113.1491,113.2966,113.1491,113.1884,196576.0
2024-11-21 10:40:00,115.12,115.25,115.08,115.21,29930.0,113.2179,113.3458,113.1786,113.3064,29930.0
2024-11-21 10:45:00,115.21,115.38,115.16,115.27,33658.0,113.3064,113.4736,113.2572,113.3654,33658.0
2024-11-21 10:50:00,115.28,115.31,115.17,115.24,27348.0,113.3753,113.4048,113.2671,113.3359,27348.0
2024-11-21 10:55:00,115.26,115.33,115.15,115.19,47789.0,113.3556,113.4244,113.2474,113.2867,47789.0
2024-11-21 11:00:00,115.17,115.28,115.12,115.2,26668.0,113.2671,113.3753,113.2179,113.2966,26668.0
2024-11-21 11:05:00,115.2,115.23,115.13,115.14,25301.0,113.2966,113.3261,113.2277,113.2376,25301.0
2024-11-21 11:10:00,115.15,115.24,115.11,115.24,32877.0,113.2474,113.3359,113.2081,113.3359,32877.0
2024-11-21 11:15:00,115.25,115.28,115.02,115.04,50845.0,113.3458,113.3753,113.1196,113.1392,50845.0
2024-11-21 11:20:00,115.03,115.06,114.94,114.94,41114.0,113.1294,113.1589,113.0409,113.0409,41114.0
2024-11-21 11:25:00,114.94,114.99,114.78,114.78,28379.0,113.0409,113.0901,112.8835,112.8835,28379.0
2024-11-21 11:30:00,114.77,114.79,114.61,114.66,22760.0,112.8737,112.8934,112.7163,112.7655,22760.0
2024-11-21 11:35:00,114.66,114.75,114.5,114.58,40358.0,112.7655,112.854,112.6081,112.6868,40358.0
2024-11-21 11:40:00,114.59,114.6,114.36,114.37,34903.0,112.6967,112.7065,112.4705,112.4803,34903.0
2024-11-21 11:45:00,114.37,114.37,113.99,114.11,66047.0,112.4803,112.4803,112.1066,112.2246,66047.0
2024-11-21 11:50:00,114.11,114.27,114.06,114.27,84754.0,112.2246,112.3819,112.1754,112.3819,84754.0
2024-11-21 11:55:00,114.25,114.29,114.05,114.27,52289.0,112.3623,112.4016,112.1656,112.3819,52289.0
2024-11-21 12:00:00,114.26,114.36,114.17,114.17,45874.0,112.3721,112.4705,112.2836,112.2836,45874.0
2024-11-21 12:05:00,114.17,114.2,113.97,114.08,28064.0,112.2836,112.3131,112.0869,112.1951,28064.0
2024-11-21 12:10:00,114.07,114.13,113.93,113.95,33417.0,112.1853,112.2443,112.0476,112.0672,33417.0
2024-11-21 12:15:00,113.95,113.97,113.88,113.93,20990.0,112.0672,112.0869,111.9984,112.0476,20990.0
2024-11-21 12:20:00,113.91,114.04,113.83,113.87,85488.0,112.0279,112.1557,111.9492,111.9886,85488.0
2024-11-21 12:25:00,113.86,113.98,113.84,113.95,40239.0,111.9787,112.0967,111.9591,112.0672,40239.0
2024-11-21 12:30:00,113.93,114.09,113.9,114.08,15434.0,112.0476,112.2049,112.0181,112.1951,15434.0
2024-11-21 12:35:00,114.09,114.13,113.59,113.63,61884.0,112.2049,112.2443,111.7132,111.7525,61884.0
2024-11-21 12:40:00,113.57,113.71,113.51,113.7,59150.0,111.6935,111.8312,111.6345,111.8214,59150.0
2024-11-21 12:45:00,113.71,113.73,113.53,113.69,140008.0,111.8312,111.8509,111.6542,111.8115,140008.0
2024-11-21 12:50:00,113.71,113.78,113.69,113.76,21746.0,111.8312,111.9,111.8115,111.8804,21746.0
2024-11-21 12:55:00,113.75,113.75,113.29,113.32,83484.0,111.8705,111.8705,111.4181,111.4476,83484.0
2024-11-21 13:00:00,113.3,113.43,113.15,113.23,136578.0,111.428,111.5558,111.2805,111.3591,136578.0
2024-11-21 13:05:00,113.22,113.25,112.96,113.02,86496.0,111.3493,111.3788,111.0936,111.1526,86496.0
2024-11-21 13:10:00,113.0,113.2,113.0,113.08,61437.0,111.1329,111.3296,111.1329,111.2116,61437.0
2024-11-21 13:15:00,113.06,113.09,112.95,113.03,54046.0,111.1919,111.2214,111.0838,111.1624,54046.0
2024-11-21 13:20:00,113.05,113.14,112.63,112.69,88790.0,111.1821,111.2706,110.769,110.8281,88790.0
2024-11-21 13:25:00,112.68,113.12,112.6,113.11,58713.0,110.8182,111.2509,110.7395,111.2411,58713.0
2024-11-21 13:30:00,113.13,113.21,112.9,112.99,51623.0,111.2608,111.3395,111.0346,111.1231,51623.0
2024-11-21 13:35:00,112.99,113.06,112.92,113.01,123247.0,111.1231,111.1919,111.0543,111.1428,123247.0
2024-11-21 13:40:00,113.02,113.06,112.82,112.97,52614.0,111.1526,111.1919,110.9559,111.1034,52614.0
2024-11-21 13:45:00,112.97,113.19,112.97,113.13,37306.0,111.1034,111.3198,111.1034,111.2608,37306.0
2024-11-21 13:50:00,113.13,113.13,112.81,112.84,61645.0,111.2608,111.2608,110.9461,110.9756,61645.0
2024-11-21 13:55:00,112.83,112.88,112.66,112.88,95340.0,110.9657,111.0149,110.7985,111.0149,95340.0
2024-11-21 14:00:00,112.87,112.96,112.55,112.83,90801.0,111.0051,111.0936,110.6904,110.9657,90801.0
2024-11-21 14:05:00,112.83,112.89,112.6,112.72,152400.0,110.9657,111.0247,110.7395,110.8576,152400.0
2024-11-21 14:10:00,112.73,112.83,112.53,112.6,60939.0,110.8674,110.9657,110.6707,110.7395,60939.0
2024-11-21 14:15:00,112.61,112.65,112.32,112.34,72778.0,110.7494,110.7887,110.4642,110.4838,72778.0
2024-11-21 14:20:00,112.34,112.34,112.24,112.29,90815.0,110.4838,110.4838,110.3855,110.4347,90815.0
2024-11-21 14:25:00,112.29,112.37,112.14,112.34,109385.0,110.4347,110.5133,110.2871,110.4838,109385.0
2024-11-21 14:30:00,112.36,112.38,112.09,112.09,107980.0,110.5035,110.5232,110.238,110.238,107980.0
2024-11-21 14:35:00,112.09,112.17,112.03,112.16,123704.0,110.238,110.3166,110.179,110.3068,123704.0
2024-11-21 14:40:00,112.14,112.15,111.88,111.98,120326.0,110.2871,110.297,110.0314,110.1298,120326.0
2024-11-21 14:45:00,111.98,111.98,111.8,111.84,95197.0,110.1298,110.1298,109.9528,109.9921,95197.0
2024-11-21 14:50:00,111.85,111.85,111.6,111.74,120846.0,110.0019,110.0019,109.7561,109.8937,120846.0
2024-11-21 14:55:00,111.73,111.76,111.5,111.56,124141.0,109.8839,109.9134,109.6577,109.7167,124141.0
2024-11-21 15:00:00,111.58,112.04,111.58,112.02,136771.0,109.7364,110.1888,109.7364,110.1691,136771.0
2024-11-21 15:05:00,112.02,112.11,111.94,112.1,99561.0,110.1691,110.2576,110.0904,110.2478,99561.0
2024-11-21 15:10:00,112.11,112.24,111.93,112.11,156966.0,110.2576,110.3855,110.0806,110.2576,156966.0
2024-11-21 15:15:00,112.13,112.27,111.91,112.12,118698.0,110.2773,110.415,110.0609,110.2675,118698.0
2024-11-21 15:20:00,112.12,112.24,112.05,112.08,111795.0,110.2675,110.3855,110.1986,110.2281,111795.0
2024-11-21 15:25:00,112.08,112.09,111.96,112.09,130587.0,110.2281,110.238,110.1101,110.238,130587.0
2024-11-21 15:30:00,112.09,112.32,112.08,112.15,128427.0,110.238,110.4642,110.2281,110.297,128427.0
2024-11-21 15:35:00,112.15,112.24,111.86,111.88,186330.0,110.297,110.3855,110.0118,110.0314,186330.0
2024-11-21 15:40:00,111.88,111.95,111.69,111.95,231686.0,110.0314,110.1003,109.8446,110.1003,231686.0
2024-11-21 15:45:00,111.94,112.35,111.93,112.08,275473.0,110.0904,110.4937,110.0806,110.2281,275473.0
2024-11-21 15:50:00,112.08,112.08,111.65,111.8,442789.0,110.2281,110.2281,109.8052,109.9528,442789.0
2024-11-21 15:55:00,111.81,112.07,111.55,111.88,971903.0,109.9626,110.2183,109.7069,110.0314,971903.0
2024-11-22 09:30:00,112.17,112.3,111.13,112.2,244614.0,110.3166,110.4445,109.2938,110.3461,244614.0
2024-11-22 09:35:00,112.25,112.43,111.71,111.75,118469.0,110.3953,110.5723,109.8642,109.9036,118469.0
2024-11-22 09:40:00,111.71,112.59,111.68,112.59,76534.0,109.8642,110.7297,109.8347,110.7297,76534.0
2024-11-22 09:45:00,112.53,112.7,112.3,112.36,167909.0,110.6707,110.8379,110.4445,110.5035,167909.0
2024-11-22 09:50:00,112.32,112.57,112.2,112.42,121289.0,110.4642,110.71,110.3461,110.5625,121289.0
2024-11-22 09:55:00,112.4,112.73,112.35,112.51,73373.0,110.5428,110.8674,110.4937,110.651,73373.0
2024-11-22 10:00:00,112.51,112.7,112.33,112.42,118028.0,110.651,110.8379,110.474,110.5625,118028.0
2024-11-22 10:05:00,112.42,112.7,112.33,112.6,114421.0,110.5625,110.8379,110.474,110.7395,114421.0
2024-11-22 10:10:00,112.63,112.63,112.01,112.34,91282.0,110.769,110.769,110.1593,110.4838,91282.0
2024-11-22 10:15:00,112.29,112.3,111.71,111.76,49463.0,110.4347,110.4445,109.8642,109.9134,49463.0
2024-11-22 10:20:00,111.76,111.79,111.36,111.77,62623.0,109.9134,109.9429,109.52,109.9233,62623.0
2024-11-22 10:25:00,111.76,111.83,111.51,111.6,69440.0,109.9134,109.9823,109.6675,109.7561,69440.0
2024-11-22 10:30:00,111.69,111.93,111.42,111.51,83929.0,109.8446,110.0806,109.579,109.6675,83929.0
2024-11-22 10:35:00,111.46,111.65,111.3,111.6,78025.0,109.6184,109.8052,109.461,109.7561,78025.0
2024-11-22 10:40:00,111.6,112.19,111.56,112.19,139596.0,109.7561,110.3363,109.7167,110.3363,139596.0
2024-11-22 10:45:00,112.2,112.39,112.08,112.15,128127.0,110.3461,110.533,110.2281,110.297,128127.0
2024-11-22 10:50:00,112.11,112.26,112.01,112.14,36416.0,110.2576,110.4052,110.1593,110.2871,36416.0
2024-11-22 10:55:00,112.17,112.27,111.97,112.2,71488.0,110.3166,110.415,110.1199,110.3461,71488.0
2024-11-22 11:00:00,112.21,112.41,112.12,112.36,50067.0,110.356,110.5527,110.2675,110.5035,50067.0
2024-11-22 11:05:00,112.37,112.43,112.05,112.24,45802.0,110.5133,110.5723,110.1986,110.3855,45802.0
2024-11-22 11:10:00,112.19,112.23,111.99,112.17,20539.0,110.3363,110.3757,110.1396,110.3166,20539.0
2024-11-22 11:15:00,112.18,112.18,112.0,112.07,43998.0,110.3265,110.3265,110.1495,110.2183,43998.0
2024-11-22 11:20:00,112.09,112.22,112.0,112.18,41064.0,110.238,110.3658,110.1495,110.3265,41064.0
2024-11-22 11:25:00,112.18,112.33,112.11,112.31,45145.0,110.3265,110.474,110.2576,110.4543,45145.0
2024-11-22 11:30:00,112.31,112.33,112.12,112.32,39014.0,110.4543,110.474,110.2675,110.4642,39014.0
2024-11-22 11:35:00,112.32,112.36,112.22,112.36,71969.0,110.4642,110.5035,110.3658,110.5035,71969.0
2024-11-22 11:40:00,112.35,112.57,112.2,112.21,50701.0,110.4937,110.71,110.3461,110.356,50701.0
2024-11-22 11:45:00,112.23,112.29,112.13,112.24,35359.0,110.3757,110.4347,110.2773,110.3855,35359.0
2024-11-22 11:50:00,112.23,112.27,112.15,112.15,19586.0,110.3757,110.415,110.297,110.297,19586.0
2024-11-22 11:55:00,112.15,112.18,112.1,112.14,28748.0,110.297,110.3265,110.2478,110.2871,28748.0
2024-11-22 12:00:00,112.17,112.24,112.14,112.23,31641.0,110.3166,110.3855,110.2871,110.3757,31641.0
2024-11-22 12:05:00,112.23,112.39,112.23,112.24,76926.0,110.3757,110.533,110.3757,110.3855,76926.0
2024-11-22 12:10:00,112.25,112.27,112.09,112.21,22964.0,110.3953,110.415,110.238,110.356,22964.0
2024-11-22 12:15:00,112.21,112.25,111.98,112.0,33054.0,110.356,110.3953,110.1298,110.1495,33054.0
2024-11-22 12:20:00,112.0,112.41,111.97,112.37,25789.0,110.1495,110.5527,110.1199,110.5133,25789.0
2024-11-22 12:25:00,112.37,112.47,112.36,112.43,26954.0,110.5133,110.6117,110.5035,110.5723,26954.0
2024-11-22 12:30:00,112.43,112.45,112.33,112.38,20708.0,110.5723,110.592,110.474,110.5232,20708.0
2024-11-22 12:35:00,112.4,112.4,112.12,112.12,26599.0,110.5428,110.5428,110.2675,110.2675,26599.0
2024-11-22 12:40:00,112.13,112.32,111.97,112.32,33714.0,110.2773,110.4642,110.1199,110.4642,33714.0
2024-11-22 12:45:00,112.29,112.33,112.22,112.22,20267.0,110.4347,110.474,110.3658,110.3658,20267.0
2024-11-22 12:50:00,112.23,112.42,112.18,112.37,32143.0,110.3757,110.5625,110.3265,110.5133,32143.0
2024-11-22 12:55:00,112.35,112.43,112.31,112.33,32865.0,110.4937,110.5723,110.4543,110.474,32865.0
2024-11-22 13:00:00,112.33,112.37,112.26,112.32,24013.0,110.474,110.5133,110.4052,110.4642,24013.0
2024-11-22 13:05:00,112.25,112.31,112.04,112.12,47449.0,110.3953,110.4543,110.1888,110.2675,47449.0
2024-11-22 13:10:00,112.12,112.3,112.12,112.26,38308.0,110.2675,110.4445,110.2675,110.4052,38308.0
2024-11-22 13:15:00,112.26,112.28,112.22,112.23,27806.0,110.4052,110.4248,110.3658,110.3757,27806.0
2024-11-22 13:20:00,112.23,112.24,112.08,112.19,25231.0,110.3757,110.3855,110.2281,110.3363,25231.0
2024-11-22 13:25:00,112.2,112.29,112.2,112.25,15860.0,110.3461,110.4347,110.3461,110.3953,15860.0
2024-11-22 13:30:00,112.24,112.37,112.18,112.37,44899.0,110.3855,110.5133,110.3265,110.5133,44899.0
2024-11-22 13:35:00,112.37,112.41,112.23,112.29,36684.0,110.5133,110.5527,110.3757,110.4347,36684.0
2024-11-22 13:40:00,112.32,112.46,112.19,112.3,78187.0,110.4642,110.6019,110.3363,110.4445,78187.0
2024-11-22 13:45:00,112.3,112.31,112.21,112.21,32706.0,110.4445,110.4543,110.356,110.356,32706.0
2024-11-22 13:50:00,112.16,112.17,111.96,112.06,33361.0,110.3068,110.3166,110.1101,110.2085,33361.0
2024-11-22 13:55:00,112.05,112.08,112.0,112.04,23301.0,110.1986,110.2281,110.1495,110.1888,23301.0
2024-11-22 14:00:00,112.03,112.09,111.98,112.08,23730.0,110.179,110.238,110.1298,110.2281,23730.0
2024-11-22 14:05:00,112.07,112.07,111.8,111.89,38488.0,110.2183,110.2183,109.9528,110.0413,38488.0
2024-11-22 14:10:00,111.9,111.9,111.71,111.71,23759.0,110.0511,110.0511,109.8642,109.8642,23759.0
2024-11-22 14:15:00,111.73,111.86,111.66,111.72,32627.0,109.8839,110.0118,109.8151,109.8741,32627.0
2024-11-22 14:20:00,111.74,111.83,111.71,111.82,33638.0,109.8937,109.9823,109.8642,109.9724,33638.0
2024-11-22 14:25:00,111.83,111.88,111.74,111.84,25887.0,109.9823,110.0314,109.8937,109.9921,25887.0
2024-11-22 14:30:00,111.83,112.0,111.8,111.96,22360.0,109.9823,110.1495,109.9528,110.1101,22360.0
2024-11-22 14:35:00,111.96,112.13,111.95,112.03,41970.0,110.1101,110.2773,110.1003,110.179,41970.0
2024-11-22 14:40:00,112.03,112.07,111.95,112.01,27004.0,110.179,110.2183,110.1003,110.1593,27004.0
2024-11-22 14:45:00,112.02,112.04,111.95,111.97,20275.0,110.1691,110.1888,110.1003,110.1199,20275.0
2024-11-22 14:50:00,111.97,112.1,111.91,112.0,35663.0,110.1199,110.2478,110.0609,110.1495,35663.0
2024-11-22 14:55:00,112.03,112.05,111.97,111.99,47929.0,110.179,110.1986,110.1199,110.1396,47929.0
2024-11-22 15:00:00,111.99,112.04,111.77,111.95,85811.0,110.1396,110.1888,109.9233,110.1003,85811.0
2024-11-22 15:05:00,111.95,112.01,111.82,111.84,52037.0,110.1003,110.1593,109.9724,109.9921,52037.0
2024-11-22 15:10:00,111.84,111.87,111.68,111.75,46525.0,109.9921,110.0216,109.8347,109.9036,46525.0
2024-11-22 15:15:00,111.74,111.86,111.68,111.86,30088.0,109.8937,110.0118,109.8347,110.0118,30088.0
2024-11-22 15:20:00,111.86,112.0,111.83,111.88,71446.0,110.0118,110.1495,109.9823,110.0314,71446.0
2024-11-22 15:25:00,111.89,112.01,111.84,111.87,166494.0,110.0413,110.1593,109.9921,110.0216,166494.0
2024-11-22 15:30:00,111.87,111.97,111.85,111.96,51144.0,110.0216,110.1199,110.0019,110.1101,51144.0
2024-11-22 15:35:00,111.95,111.98,111.89,111.98,59199.0,110.1003,110.1298,110.0413,110.1298,59199.0
2024-11-22 15:40:00,111.96,111.96,111.8,111.95,60572.0,110.1101,110.1101,109.9528,110.1003,60572.0
2024-11-22 15:45:00,111.94,111.95,111.69,111.71,76250.0,110.0904,110.1003,109.8446,109.8642,76250.0
2024-11-22 15:50:00,111.73,111.79,111.57,111.68,110151.0,109.8839,109.9429,109.7266,109.8347,110151.0
2024-11-22 15:55:00,111.68,111.8,111.51,111.73,445964.0,109.8347,109.9528,109.6675,109.8839,445964.0
2024-11-25 09:30:00,111.9,111.96,111.31,111.39,201682.0,110.0511,110.1101,109.4709,109.5495,201682.0
2024-11-25 09:35:00,111.39,111.51,111.15,111.18,105595.0,109.5495,109.6675,109.3135,109.343,105595.0
2024-11-25 09:40:00,111.24,111.27,110.22,110.25,100663.0,109.402,109.4315,108.3989,108.4284,100663.0
2024-11-25 09:45:00,110.25,110.78,110.2,110.7,108436.0,108.4284,108.9496,108.3792,108.8709,108436.0
2024-11-25 09:50:00,110.68,110.88,110.38,110.44,91009.0,108.8513,109.048,108.5562,108.6152,91009.0
2024-11-25 09:55:00,110.45,110.48,110.09,110.31,150340.0,108.6251,108.6546,108.271,108.4874,150340.0
2024-11-25 10:00:00,110.28,110.32,109.67,109.7,99401.0,108.4579,108.4972,107.858,107.8875,99401.0
2024-11-25 10:05:00,109.69,109.79,109.4,109.54,99665.0,107.8776,107.976,107.5924,107.7301,99665.0
2024-11-25 10:10:00,109.54,109.56,109.29,109.38,90883.0,107.7301,107.7498,107.4842,107.5727,90883.0
2024-11-25 10:15:00,109.39,109.67,109.28,109.43,439551.0,107.5826,107.858,107.4744,107.6219,439551.0
2024-11-25 10:20:00,109.42,109.42,108.96,109.03,105697.0,107.6121,107.6121,107.1597,107.2285,105697.0
2024-11-25 10:25:00,109.03,109.08,108.84,109.01,140572.0,107.2285,107.2777,107.0417,107.2089,140572.0
2024-11-25 10:30:00,109.0,109.02,108.69,108.76,60889.0,107.199,107.2187,106.8941,106.963,60889.0
2024-11-25 10:35:00,108.75,108.82,108.65,108.72,50669.0,106.9532,107.022,106.8548,106.9236,50669.0
2024-11-25 10:40:00,108.71,108.94,108.57,108.93,78726.0,106.9138,107.14,106.7761,107.1302,78726.0
2024-11-25 10:45:00,108.94,108.99,108.5,108.51,112450.0,107.14,107.1892,106.7073,106.7171,112450.0
2024-11-25 10:50:00,108.5,108.55,108.19,108.28,60095.0,106.7073,106.7565,106.4024,106.4909,60095.0
2024-11-25 10:55:00,108.26,108.35,108.03,108.03,80308.0,106.4712,106.5598,106.245,106.245,80308.0
2024-11-25 11:00:00,108.05,108.08,107.81,107.86,133892.0,106.2647,106.2942,106.0287,106.0779,133892.0
2024-11-25 11:05:00,107.85,108.05,107.65,107.89,97131.0,106.068,106.2647,105.8713,106.1074,97131.0
2024-11-25 11:10:00,107.88,107.93,107.52,107.53,73470.0,106.0975,106.1467,105.7435,105.7533,73470.0
2024-11-25 11:15:00,107.53,107.72,107.47,107.5,123455.0,105.7533,105.9402,105.6943,105.7238,123455.0
2024-11-25 11:20:00,107.51,107.71,107.4,107.7,93696.0,105.7336,105.9303,105.6255,105.9205,93696.0
2024-11-25 11:25:00,107.67,107.78,107.31,107.33,150781.0,105.891,105.9992,105.5369,105.5566,150781.0
2024-11-25 11:30:00,107.33,107.77,107.33,107.74,71270.0,105.5566,105.9893,105.5566,105.9598,71270.0
2024-11-25 11:35:00,107.74,107.9,107.67,107.83,55790.0,105.9598,106.1172,105.891,106.0484,55790.0
2024-11-25 11:40:00,107.82,107.97,107.74,107.89,44503.0,106.0385,106.186,105.9598,106.1074,44503.0
2024-11-25 11:45:00,107.89,107.91,107.63,107.63,192049.0,106.1074,106.127,105.8517,105.8517,192049.0
2024-11-25 11:50:00,107.63,107.65,107.42,107.45,72816.0,105.8517,105.8713,105.6451,105.6746,72816.0
2024-11-25 11:55:00,107.47,107.52,107.33,107.43,43699.0,105.6943,105.7435,105.5566,105.655,43699.0
2024-11-25 12:00:00,107.41,107.53,107.41,107.51,37401.0,105.6353,105.7533,105.6353,105.7336,37401.0
2024-11-25 12:05:00,107.51,107.6,107.32,107.33,57416.0,105.7336,105.8222,105.5468,105.5566,57416.0
2024-11-25 12:10:00,107.32,107.36,107.09,107.14,73616.0,105.5468,105.5861,105.3206,105.3698,73616.0
2024-11-25 12:15:00,107.14,107.14,106.72,106.89,143218.0,105.3698,105.3698,104.9567,105.1239,143218.0
2024-11-25 12:20:00,106.9,107.17,106.9,107.04,118046.0,105.1337,105.3993,105.1337,105.2714,118046.0
2024-11-25 12:25:00,107.06,107.09,106.93,106.97,86629.0,105.2911,105.3206,105.1632,105.2026,86629.0
2024-11-25 12:30:00,106.97,107.18,106.93,107.17,77083.0,105.2026,105.4091,105.1632,105.3993,77083.0
2024-11-25 12:35:00,107.15,107.16,106.74,106.77,51407.0,105.3796,105.3894,104.9764,105.0059,51407.0
2024-11-25 12:40:00,106.77,106.78,106.66,106.7,49992.0,105.0059,105.0157,104.8977,104.937,49992.0
2024-11-25 12:45:00,106.69,106.69,106.54,106.58,50838.0,104.9272,104.9272,104.7797,104.819,50838.0
2024-11-25 12:50:00,106.56,106.73,106.51,106.68,62662.0,104.7993,104.9665,104.7502,104.9174,62662.0
2024-11-25 12:55:00,106.67,106.68,106.32,106.43,79376.0,104.9075,104.9174,104.5633,104.6715,79376.0
2024-11-25 13:00:00,106.42,106.71,106.38,106.59,55196.0,104.6617,104.9469,104.6223,104.8288,55196.0
2024-11-25 13:05:00,106.62,106.64,106.45,106.59,41359.0,104.8583,104.878,104.6912,104.8288,41359.0
2024-11-25 13:10:00,106.58,106.63,106.54,106.55,67169.0,104.819,104.8682,104.7797,104.7895,67169.0
2024-11-25 13:15:00,106.54,106.78,106.51,106.75,69245.0,104.7797,105.0157,104.7502,104.9862,69245.0
2024-11-25 13:20:00,106.78,107.2,106.77,107.18,108273.0,105.0157,105.4288,105.0059,105.4091,108273.0
2024-11-25 13:25:00,107.18,107.42,106.75,107.39,412048.0,105.4091,105.6451,104.9862,105.6156,412048.0
2024-11-25 13:30:00,107.43,107.81,107.3,107.76,99873.0,105.655,106.0287,105.5271,105.9795,99873.0
2024-11-25 13:35:00,107.73,107.86,107.62,107.77,80363.0,105.95,106.0779,105.8418,105.9893,80363.0
2024-11-25 13:40:00,107.77,107.8,107.52,107.52,58148.0,105.9893,106.0188,105.7435,105.7435,58148.0
2024-11-25 13:45:00,107.52,107.58,107.45,107.51,38389.0,105.7435,105.8025,105.6746,105.7336,38389.0
2024-11-25 13:50:00,107.51,107.53,107.25,107.25,49852.0,105.7336,105.7533,105.4779,105.4779,49852.0
2024-11-25 13:55:00,107.26,107.4,107.23,107.36,55165.0,105.4878,105.6255,105.4583,105.5861,55165.0
2024-11-25 14:00:00,107.34,107.38,107.21,107.26,64123.0,105.5664,105.6058,105.4386,105.4878,64123.0
2024-11-25 14:05:00,107.25,107.26,107.09,107.19,56140.0,105.4779,105.4878,105.3206,105.4189,56140.0
2024-11-25 14:10:00,107.18,107.45,107.16,107.33,66948.0,105.4091,105.6746,105.3894,105.5566,66948.0
2024-11-25 14:15:00,107.33,107.66,107.33,107.66,43913.0,105.5566,105.8812,105.5566,105.8812,43913.0
2024-11-25 14:20:00,107.64,107.65,107.26,107.26,66444.0,105.8615,105.8713,105.4878,105.4878,66444.0
2024-11-25 14:25:00,107.26,107.34,107.22,107.26,40245.0,105.4878,105.5664,105.4484,105.4878,40245.0
2024-11-25 14:30:00,107.26,107.31,107.2,107.22,55043.0,105.4878,105.5369,105.4288,105.4484,55043.0
2024-11-25 14:35:00,107.22,107.26,107.08,107.09,48057.0,105.4484,105.4878,105.3107,105.3206,48057.0
2024-11-25 14:40:00,107.08,107.26,107.06,107.17,43220.0,105.3107,105.4878,105.2911,105.3993,43220.0
2024-11-25 14:45:00,107.17,107.17,107.05,107.15,53057.0,105.3993,105.3993,105.2812,105.3796,53057.0
2024-11-25 14:50:00,107.17,107.19,107.09,107.1,44872.0,105.3993,105.4189,105.3206,105.3304,44872.0
2024-11-25 14:55:00,107.09,107.23,107.06,107.17,76573.0,105.3206,105.4583,105.2911,105.3993,76573.0
2024-11-25 15:00:00,107.17,107.38,107.15,107.19,98730.0,105.3993,105.6058,105.3796,105.4189,98730.0
2024-11-25 15:05:00,107.18,107.24,107.09,107.19,54434.0,105.4091,105.4681,105.3206,105.4189,54434.0
2024-11-25 15:10:00,107.19,107.31,107.11,107.12,49108.0,105.4189,105.5369,105.3402,105.3501,49108.0
2024-11-25 15:15:00,107.13,107.29,107.12,107.21,60017.0,105.3599,105.5173,105.3501,105.4386,60017.0
2024-11-25 15:20:00,107.21,107.23,106.8,106.84,114306.0,105.4386,105.4583,105.0354,105.0747,114306.0
2024-11-25 15:25:00,106.84,106.96,106.7,106.75,130356.0,105.0747,105.1927,104.937,104.9862,130356.0
2024-11-25 15:30:00,106.73,106.86,106.64,106.65,99075.0,104.9665,105.0944,104.878,104.8878,99075.0
2024-11-25 15:35:00,106.65,106.78,106.6,106.67,107353.0,104.8878,105.0157,104.8387,104.9075,107353.0
2024-11-25 15:40:00,106.65,106.74,106.35,106.39,159997.0,104.8878,104.9764,104.5928,104.6321,159997.0
2024-11-25 15:45:00,106.38,106.41,106.08,106.1,234285.0,104.6223,104.6518,104.3273,104.3469,234285.0
2024-11-25 15:50:00,106.1,106.28,105.89,106.19,520292.0,104.3469,104.524,104.1404,104.4355,520292.0
2024-11-25 15:55:00,106.19,106.31,105.54,106.03,1856941.0,104.4355,104.5535,103.7962,104.2781,1856941.0
2024-11-26 09:30:00,106.62,106.7,105.81,106.18,360631.0,104.8583,104.937,104.0617,104.4256,360631.0
2024-11-26 09:35:00,106.18,106.24,105.43,105.44,93869.0,104.4256,104.4846,103.688,103.6978,93869.0
2024-11-26 09:40:00,105.45,105.63,104.9,105.47,197632.0,103.7077,103.8847,103.1668,103.7273,197632.0
2024-11-26 09:45:00,105.52,105.92,105.29,105.83,97059.0,103.7765,104.1699,103.5503,104.0814,97059.0
2024-11-26 09:50:00,105.83,106.05,105.77,105.9,98571.0,104.0814,104.2978,104.0224,104.1502,98571.0
2024-11-26 09:55:00,105.92,106.09,105.72,105.72,97052.0,104.1699,104.3371,103.9732,103.9732,97052.0
2024-11-26 10:00:00,105.71,105.91,105.61,105.67,102419.0,103.9634,104.1601,103.865,103.924,102419.0
2024-11-26 10:05:00,105.64,105.7,105.51,105.59,58580.0,103.8945,103.9535,103.7667,103.8454,58580.0
2024-11-26 10:10:00,105.57,106.03,105.45,105.8,152337.0,103.8257,104.2781,103.7077,104.0519,152337.0
2024-11-26 10:15:00,105.84,105.99,105.78,105.89,81756.0,104.0912,104.2388,104.0322,104.1404,81756.0
2024-11-26 10:20:00,105.83,106.04,105.77,105.87,86575.0,104.0814,104.2879,104.0224,104.1207,86575.0
2024-11-26 10:25:00,105.87,105.92,105.77,105.83,431862.0,104.1207,104.1699,104.0224,104.0814,431862.0
2024-11-26 10:30:00,105.84,105.96,105.81,105.91,38559.0,104.0912,104.2093,104.0617,104.1601,38559.0
2024-11-26 10:35:00,105.91,105.96,105.72,105.74,30389.0,104.1601,104.2093,103.9732,103.9929,30389.0
2024-11-26 10:40:00,105.74,105.9,105.66,105.81,38741.0,103.9929,104.1502,103.9142,104.0617,38741.0
2024-11-26 10:45:00,105.8,105.96,105.75,105.94,53533.0,104.0519,104.2093,104.0027,104.1896,53533.0
2024-11-26 10:50:00,105.95,106.28,105.9,106.18,72182.0,104.1994,104.524,104.1502,104.4256,72182.0
2024-11-26 10:55:00,106.17,106.22,105.95,105.98,59429.0,104.4158,104.465,104.1994,104.2289,59429.0
2024-11-26 11:00:00,105.99,106.06,105.76,105.82,96330.0,104.2388,104.3076,104.0126,104.0716,96330.0
2024-11-26 11:05:00,105.81,105.96,105.72,105.94,68163.0,104.0617,104.2093,103.9732,104.1896,68163.0
2024-11-26 11:10:00,105.93,106.0,105.8,105.84,59963.0,104.1797,104.2486,104.0519,104.0912,59963.0
2024-11-26 11:15:00,105.85,106.08,105.84,105.94,72394.0,104.1011,104.3273,104.0912,104.1896,72394.0
2024-11-26 11:20:00,105.94,106.16,105.92,106.14,72223.0,104.1896,104.4059,104.1699,104.3863,72223.0
2024-11-26 11:25:00,106.14,106.14,105.92,105.99,82261.0,104.3863,104.3863,104.1699,104.2388,82261.0
2024-11-26 11:30:00,105.99,106.13,105.96,106.09,61267.0,104.2388,104.3764,104.2093,104.3371,61267.0
2024-11-26 11:35:00,106.08,106.22,106.07,106.17,69067.0,104.3273,104.465,104.3174,104.4158,69067.0
2024-11-26 11:40:00,106.16,106.2,106.05,106.19,66998.0,104.4059,104.4453,104.2978,104.4355,66998.0
2024-11-26 11:45:00,106.2,106.53,106.19,106.35,121434.0,104.4453,104.7698,104.4355,104.5928,121434.0
2024-11-26 11:50:00,106.37,106.43,106.27,106.3,41118.0,104.6125,104.6715,104.5141,104.5436,41118.0
2024-11-26 11:55:00,106.3,106.31,106.21,106.23,39895.0,104.5436,104.5535,104.4551,104.4748,39895.0
2024-11-26 12:00:00,106.24,106.25,106.16,106.23,31287.0,104.4846,104.4945,104.4059,104.4748,31287.0
2024-11-26 12:05:00,106.23,106.26,106.08,106.21,42917.0,104.4748,104.5043,104.3273,104.4551,42917.0
2024-11-26 12:10:00,106.21,106.21,106.1,106.1,33239.0,104.4551,104.4551,104.3469,104.3469,33239.0
2024-11-26 12:15:00,106.1,106.13,106.04,106.12,30913.0,104.3469,104.3764,104.2879,104.3666,30913.0
2024-11-26 12:20:00,106.13,106.29,106.08,106.2,46771.0,104.3764,104.5338,104.3273,104.4453,46771.0
2024-11-26 12:25:00,106.2,106.23,106.16,106.18,47365.0,104.4453,104.4748,104.4059,104.4256,47365.0
2024-11-26 12:30:00,106.21,106.34,106.21,106.29,48046.0,104.4551,104.583,104.4551,104.5338,48046.0
2024-11-26 12:35:00,106.27,106.3,106.18,106.23,36167.0,104.5141,104.5436,104.4256,104.4748,36167.0
2024-11-26 12:40:00,106.23,106.36,106.13,106.24,47899.0,104.4748,104.6026,104.3764,104.4846,47899.0
2024-11-26 12:45:00,106.26,106.49,106.26,106.47,36070.0,104.5043,104.7305,104.5043,104.7108,36070.0
2024-11-26 12:50:00,106.48,106.64,106.46,106.49,33006.0,104.7207,104.878,104.701,104.7305,33006.0
2024-11-26 12:55:00,106.47,106.48,106.28,106.31,43573.0,104.7108,104.7207,104.524,104.5535,43573.0
2024-11-26 13:00:00,106.32,106.42,106.28,106.3,31718.0,104.5633,104.6617,104.524,104.5436,31718.0
2024-11-26 13:05:00,106.29,106.33,106.26,106.3,29250.0,104.5338,104.5731,104.5043,104.5436,29250.0
2024-11-26 13:10:00,106.3,106.37,106.23,106.25,37295.0,104.5436,104.6125,104.4748,104.4945,37295.0
2024-11-26 13:15:00,106.27,106.42,106.26,106.41,28855.0,104.5141,104.6617,104.5043,104.6518,28855.0
2024-11-26 13:20:00,106.41,106.57,106.39,106.48,49463.0,104.6518,104.8092,104.6321,104.7207,49463.0
2024-11-26 13:25:00,106.47,106.48,106.37,106.4,25288.0,104.7108,104.7207,104.6125,104.642,25288.0
2024-11-26 13:30:00,106.41,106.41,106.25,106.29,36734.0,104.6518,104.6518,104.4945,104.5338,36734.0
2024-11-26 13:35:00,106.3,106.3,106.18,106.26,45971.0,104.5436,104.5436,104.4256,104.5043,45971.0
2024-11-26 13:40:00,106.26,106.44,106.25,106.34,38315.0,104.5043,104.6813,104.4945,104.583,38315.0
2024-11-26 13:45:00,106.36,106.38,106.24,106.34,33099.0,104.6026,104.6223,104.4846,104.583,33099.0
2024-11-26 13:50:00,106.35,106.42,106.31,106.42,25725.0,104.5928,104.6617,104.5535,104.6617,25725.0
2024-11-26 13:55:00,106.44,106.68,106.44,106.64,40622.0,104.6813,104.9174,104.6813,104.878,40622.0
2024-11-26 14:00:00,106.65,106.71,106.56,106.7,34324.0,104.8878,104.9469,104.7993,104.937,34324.0
2024-11-26 14:05:00,106.7,106.72,106.6,106.66,43948.0,104.937,104.9567,104.8387,104.8977,43948.0
2024-11-26 14:10:00,106.66,106.71,106.59,106.6,40729.0,104.8977,104.9469,104.8288,104.8387,40729.0
2024-11-26 14:15:00,106.6,106.72,106.6,106.7,35495.0,104.8387,104.9567,104.8387,104.937,35495.0
2024-11-26 14:20:00,106.7,106.75,106.62,106.74,43911.0,104.937,104.9862,104.8583,104.9764,43911.0
2024-11-26 14:25:00,106.75,107.03,106.73,107.0,83830.0,104.9862,105.2616,104.9665,105.2321,83830.0
2024-11-26 14:30:00,107.0,107.2,106.96,107.16,53826.0,105.2321,105.4288,105.1927,105.3894,53826.0
2024-11-26 14:35:00,107.15,107.24,107.09,107.19,40830.0,105.3796,105.4681,105.3206,105.4189,40830.0
2024-11-26 14:40:00,107.19,107.28,107.11,107.24,61572.0,105.4189,105.5074,105.3402,105.4681,61572.0
2024-11-26 14:45:00,107.24,107.25,107.05,107.21,31507.0,105.4681,105.4779,105.2812,105.4386,31507.0
2024-11-26 14:50:00,107.21,107.24,107.14,107.15,32440.0,105.4386,105.4681,105.3698,105.3796,32440.0
2024-11-26 14:55:00,107.14,107.18,107.09,107.1,36830.0,105.3698,105.4091,105.3206,105.3304,36830.0
2024-11-26 15:00:00,107.1,107.11,106.99,107.09,41538.0,105.3304,105.3402,105.2222,105.3206,41538.0
2024-11-26 15:05:00,107.08,107.08,107.02,107.03,32608.0,105.3107,105.3107,105.2517,105.2616,32608.0
2024-11-26 15:10:00,107.03,107.03,106.78,106.8,46906.0,105.2616,105.2616,105.0157,105.0354,46906.0
2024-11-26 15:15:00,106.79,106.87,106.78,106.85,40155.0,105.0255,105.1042,105.0157,105.0845,40155.0
2024-11-26 15:20:00,106.85,106.89,106.73,106.87,56425.0,105.0845,105.1239,104.9665,105.1042,56425.0
2024-11-26 15:25:00,106.87,106.97,106.86,106.9,46345.0,105.1042,105.2026,105.0944,105.1337,46345.0
2024-11-26 15:30:00,106.89,107.04,106.86,107.02,60439.0,105.1239,105.2714,105.0944,105.2517,60439.0
2024-11-26 15:35:00,107.01,107.17,106.97,107.17,58148.0,105.2419,105.3993,105.2026,105.3993,58148.0
2024-11-26 15:40:00,107.17,107.28,107.17,107.23,56329.0,105.3993,105.5074,105.3993,105.4583,56329.0
2024-11-26 15:45:00,107.22,107.35,107.17,107.32,75767.0,105.4484,105.5763,105.3993,105.5468,75767.0
2024-11-26 15:50:00,107.32,107.32,107.17,107.21,142523.0,105.5468,105.5468,105.3993,105.4386,142523.0
2024-11-26 15:55:00,107.21,107.21,106.77,106.78,597259.0,105.4386,105.4386,105.0059,105.0157,597259.0
2024-11-27 09:30:00,107.36,107.99,107.11,107.9,192268.0,105.5861,106.2057,105.3402,106.1172,192268.0
2024-11-27 09:35:00,107.95,108.15,107.85,107.96,73830.0,106.1664,106.3631,106.068,106.1762,73830.0
2024-11-27 09:40:00,107.96,108.21,107.82,108.11,75765.0,106.1762,106.4221,106.0385,106.3237,75765.0
2024-11-27 09:45:00,108.11,108.25,107.88,107.91,63245.0,106.3237,106.4614,106.0975,106.127,63245.0
2024-11-27 09:50:00,107.88,107.96,107.76,107.82,39576.0,106.0975,106.1762,105.9795,106.0385,39576.0
2024-11-27 09:55:00,107.83,107.96,107.74,107.96,51360.0,106.0484,106.1762,105.9598,106.1762,51360.0
2024-11-27 10:00:00,107.9,108.18,107.82,107.89,144461.0,106.1172,106.3926,106.0385,106.1074,144461.0
2024-11-27 10:05:00,107.9,108.13,107.84,107.96,49998.0,106.1172,106.3434,106.0582,106.1762,49998.0
2024-11-27 10:10:00,107.95,107.97,107.81,107.89,31734.0,106.1664,106.186,106.0287,106.1074,31734.0
2024-11-27 10:15:00,107.92,107.92,107.78,107.88,31765.0,106.1369,106.1369,105.9992,106.0975,31765.0
2024-11-27 10:20:00,107.9,108.11,107.78,108.07,28130.0,106.1172,106.3237,105.9992,106.2844,28130.0
2024-11-27 10:25:00,108.09,108.2,108.06,108.17,39131.0,106.3041,106.4122,106.2746,106.3827,39131.0
2024-11-27 10:30:00,108.17,108.28,108.01,108.13,53850.0,106.3827,106.4909,106.2254,106.3434,53850.0
2024-11-27 10:35:00,108.13,108.28,108.1,108.21,44747.0,106.3434,106.4909,106.3139,106.4221,44747.0
2024-11-27 10:40:00,108.2,108.48,108.18,108.48,40431.0,106.4122,106.6876,106.3926,106.6876,40431.0
2024-11-27 10:45:00,108.47,108.82,108.34,108.72,109661.0,106.6778,107.022,106.5499,106.9236,109661.0
2024-11-27 10:50:00,108.73,108.78,108.58,108.68,66857.0,106.9335,106.9827,106.786,106.8843,66857.0
2024-11-27 10:55:00,108.66,108.71,108.59,108.71,51246.0,106.8646,106.9138,106.7958,106.9138,51246.0
2024-11-27 11:00:00,108.72,108.99,108.66,108.84,52682.0,106.9236,107.1892,106.8646,107.0417,52682.0
2024-11-27 11:05:00,108.84,108.95,108.75,108.89,33041.0,107.0417,107.1498,106.9532,107.0908,33041.0
2024-11-27 11:10:00,108.85,108.94,108.64,108.64,57789.0,107.0515,107.14,106.845,106.845,57789.0
2024-11-27 11:15:00,108.67,108.69,108.56,108.61,46279.0,106.8745,106.8941,106.7663,106.8155,46279.0
2024-11-27 11:20:00,108.58,108.73,108.51,108.73,28867.0,106.786,106.9335,106.7171,106.9335,28867.0
2024-11-27 11:25:00,108.71,108.8,108.57,108.61,35854.0,106.9138,107.0023,106.7761,106.8155,35854.0
2024-11-27 11:30:00,108.6,108.6,108.4,108.45,33837.0,106.8056,106.8056,106.6089,106.6581,33837.0
2024-11-27 11:35:00,108.44,108.52,108.41,108.43,53575.0,106.6483,106.727,106.6188,106.6384,53575.0
2024-11-27 11:40:00,108.43,108.46,108.35,108.37,21083.0,106.6384,106.6679,106.5598,106.5794,21083.0
2024-11-27 11:45:00,108.39,108.41,108.3,108.34,19081.0,106.5991,106.6188,106.5106,106.5499,19081.0
2024-11-27 11:50:00,108.34,108.38,108.29,108.36,26891.0,106.5499,106.5893,106.5008,106.5696,26891.0
2024-11-27 11:55:00,108.35,108.37,108.04,108.12,25591.0,106.5598,106.5794,106.2549,106.3336,25591.0
2024-11-27 12:00:00,108.13,108.15,107.98,108.06,31140.0,106.3434,106.3631,106.1959,106.2746,31140.0
2024-11-27 12:05:00,108.05,108.13,108.0,108.13,17601.0,106.2647,106.3434,106.2155,106.3434,17601.0
2024-11-27 12:10:00,108.11,108.22,108.1,108.19,20854.0,106.3237,106.4319,106.3139,106.4024,20854.0
2024-11-27 12:15:00,108.18,108.2,108.11,108.14,14182.0,106.3926,106.4122,106.3237,106.3532,14182.0
2024-11-27 12:20:00,108.12,108.13,108.05,108.06,13478.0,106.3336,106.3434,106.2647,106.2746,13478.0
2024-11-27 12:25:00,108.06,108.33,108.04,108.28,24535.0,106.2746,106.5401,106.2549,106.4909,24535.0
2024-11-27 12:30:00,108.31,108.31,108.18,108.22,18274.0,106.5204,106.5204,106.3926,106.4319,18274.0
2024-11-27 12:35:00,108.22,108.23,108.01,108.03,32568.0,106.4319,106.4417,106.2254,106.245,32568.0
2024-11-27 12:40:00,108.03,108.06,107.94,107.96,21119.0,106.245,106.2746,106.1565,106.1762,21119.0
2024-11-27 12:45:00,107.97,108.01,107.92,107.97,19896.0,106.186,106.2254,106.1369,106.186,19896.0
2024-11-27 12:50:00,107.99,108.0,107.96,107.99,10344.0,106.2057,106.2155,106.1762,106.2057,10344.0
2024-11-27 12:55:00,107.98,108.03,107.97,108.02,14992.0,106.1959,106.245,106.186,106.2352,14992.0
2024-11-27 13:00:00,108.02,108.08,107.97,108.02,16360.0,106.2352,106.2942,106.186,106.2352,16360.0
2024-11-27 13:05:00,108.02,108.06,108.01,108.04,9890.0,106.2352,106.2746,106.2254,106.2549,9890.0
2024-11-27 13:10:00,108.03,108.06,107.94,107.95,17648.0,106.245,106.2746,106.1565,106.1664,17648.0
2024-11-27 13:15:00,107.95,108.0,107.94,107.97,15233.0,106.1664,106.2155,106.1565,106.186,15233.0
2024-11-27 13:20:00,107.97,107.98,107.93,107.97,12117.0,106.186,106.1959,106.1467,106.186,12117.0
2024-11-27 13:25:00,107.96,107.98,107.9,107.96,19823.0,106.1762,106.1959,106.1172,106.1762,19823.0
2024-11-27 13:30:00,107.94,107.99,107.92,107.96,13380.0,106.1565,106.2057,106.1369,106.1762,13380.0
2024-11-27 13:35:00,107.97,108.02,107.96,108.02,28922.0,106.186,106.2352,106.1762,106.2352,28922.0
2024-11-27 13:40:00,108.01,108.03,107.96,107.98,18440.0,106.2254,106.245,106.1762,106.1959,18440.0
2024-11-27 13:45:00,107.98,108.02,107.95,107.96,13473.0,106.1959,106.2352,106.1664,106.1762,13473.0
2024-11-27 13:50:00,107.97,107.97,107.92,107.94,20780.0,106.186,106.186,106.1369,106.1565,20780.0
2024-11-27 13:55:00,107.93,107.96,107.85,107.85,16609.0,106.1467,106.1762,106.068,106.068,16609.0
2024-11-27 14:00:00,107.84,107.96,107.82,107.95,24048.0,106.0582,106.1762,106.0385,106.1664,24048.0
2024-11-27 14:05:00,107.95,108.04,107.88,107.9,22111.0,106.1664,106.2549,106.0975,106.1172,22111.0
2024-11-27 14:10:00,107.9,108.0,107.9,107.97,18379.0,106.1172,106.2155,106.1172,106.186,18379.0
2024-11-27 14:15:00,107.98,108.05,107.96,108.03,14667.0,106.1959,106.2647,106.1762,106.245,14667.0
2024-11-27 14:20:00,108.03,108.07,107.94,107.97,28973.0,106.245,106.2844,106.1565,106.186,28973.0
2024-11-27 14:25:00,107.95,107.97,107.82,107.85,18066.0,106.1664,106.186,106.0385,106.068,18066.0
2024-11-27 14:30:00,107.84,107.92,107.82,107.87,28785.0,106.0582,106.1369,106.0385,106.0877,28785.0
2024-11-27 14:35:00,107.86,107.86,107.74,107.74,52189.0,106.0779,106.0779,105.9598,105.9598,52189.0
2024-11-27 14:40:00,107.73,107.87,107.69,107.87,37041.0,105.95,106.0877,105.9107,106.0877,37041.0
2024-11-27 14:45:00,107.86,107.92,107.82,107.85,24142.0,106.0779,106.1369,106.0385,106.068,24142.0
2024-11-27 14:50:00,107.86,107.97,107.84,107.94,20525.0,106.0779,106.186,106.0582,106.1565,20525.0
2024-11-27 14:55:00,107.92,107.99,107.92,107.92,18889.0,106.1369,106.2057,106.1369,106.1369,18889.0
2024-11-27 15:00:00,107.92,107.96,107.9,107.96,35254.0,106.1369,106.1762,106.1172,106.1762,35254.0
2024-11-27 15:05:00,107.97,108.05,107.96,108.0,24134.0,106.186,106.2647,106.1762,106.2155,24134.0
2024-11-27 15:10:00,108.0,108.08,107.99,108.01,80608.0,106.2155,106.2942,106.2057,106.2254,80608.0
2024-11-27 15:15:00,108.0,108.11,107.99,108.09,29274.0,106.2155,106.3237,106.2057,106.3041,29274.0
2024-11-27 15:20:00,108.08,108.1,108.05,108.06,32367.0,106.2942,106.3139,106.2647,106.2746,32367.0
2024-11-27 15:25:00,108.06,108.18,108.05,108.13,34660.0,106.2746,106.3926,106.2647,106.3434,34660.0
2024-11-27 15:30:00,108.12,108.2,107.97,108.0,40844.0,106.3336,106.4122,106.186,106.2155,40844.0
2024-11-27 15:35:00,108.0,108.0,107.84,107.91,88879.0,106.2155,106.2155,106.0582,106.127,88879.0
2024-11-27 15:40:00,107.91,107.93,107.81,107.87,95158.0,106.127,106.1467,106.0287,106.0877,95158.0
2024-11-27 15:45:00,107.88,107.92,107.86,107.92,64080.0,106.0975,106.1369,106.0779,106.1369,64080.0
2024-11-27 15:50:00,107.92,107.92,107.61,107.61,101964.0,106.1369,106.1369,105.832,105.832,101964.0
2024-11-27 15:55:00,107.61,107.63,107.38,107.4,375791.0,105.832,105.8517,105.6058,105.6255,375791.0
2024-11-29 09:30:00,107.75,108.39,107.59,108.28,64514.0,105.9697,106.5991,105.8123,106.4909,64514.0
2024-11-29 09:35:00,108.21,108.33,107.95,108.01,62762.0,106.4221,106.5401,106.1664,106.2254,62762.0
2024-11-29 09:40:00,108.08,108.16,107.95,108.0,44046.0,106.2942,106.3729,106.1664,106.2155,44046.0
2024-11-29 09:45:00,107.99,108.05,107.81,107.84,41578.0,106.2057,106.2647,106.0287,106.0582,41578.0
2024-11-29 09:50:00,107.84,107.86,107.61,107.73,43207.0,106.0582,106.0779,105.832,105.95,43207.0
2024-11-29 09:55:00,107.7,107.81,107.56,107.59,60720.0,105.9205,106.0287,105.7828,105.8123,60720.0
2024-11-29 10:00:00,107.55,107.65,107.5,107.51,37967.0,105.773,105.8713,105.7238,105.7336,37967.0
2024-11-29 10:05:00,107.52,107.61,107.36,107.48,40482.0,105.7435,105.832,105.5861,105.7041,40482.0
2024-11-29 10:10:00,107.5,107.62,107.46,107.52,49692.0,105.7238,105.8418,105.6845,105.7435,49692.0
2024-11-29 10:15:00,107.52,107.7,107.44,107.57,58907.0,105.7435,105.9205,105.6648,105.7926,58907.0
2024-11-29 10:20:00,107.56,107.86,107.5,107.7,46690.0,105.7828,106.0779,105.7238,105.9205,46690.0
2024-11-29 10:25:00,107.7,107.82,107.69,107.77,35455.0,105.9205,106.0385,105.9107,105.9893,35455.0
2024-11-29 10:30:00,107.78,107.93,107.73,107.93,31193.0,105.9992,106.1467,105.95,106.1467,31193.0
2024-11-29 10:35:00,107.95,108.08,107.88,108.08,50957.0,106.1664,106.2942,106.0975,106.2942,50957.0
2024-11-29 10:40:00,108.08,108.15,107.98,107.98,53113.0,106.2942,106.3631,106.1959,106.1959,53113.0
2024-11-29 10:45:00,107.96,108.14,107.9,108.12,36243.0,106.1762,106.3532,106.1172,106.3336,36243.0
2024-11-29 10:50:00,108.13,108.27,108.09,108.24,29195.0,106.3434,106.4811,106.3041,106.4516,29195.0
2024-11-29 10:55:00,108.23,108.38,108.15,108.3,32740.0,106.4417,106.5893,106.3631,106.5106,32740.0
2024-11-29 11:00:00,108.28,108.32,108.15,108.24,49638.0,106.4909,106.5303,106.3631,106.4516,49638.0
2024-11-29 11:05:00,108.25,108.34,108.18,108.23,32923.0,106.4614,106.5499,106.3926,106.4417,32923.0
2024-11-29 11:10:00,108.23,108.29,108.14,108.17,44752.0,106.4417,106.5008,106.3532,106.3827,44752.0
2024-11-29 11:15:00,108.19,108.39,108.18,108.39,47714.0,106.4024,106.5991,106.3926,106.5991,47714.0
2024-11-29 11:20:00,108.38,108.39,108.26,108.29,44056.0,106.5893,106.5991,106.4712,106.5008,44056.0
2024-11-29 11:25:00,108.29,108.5,108.27,108.29,42953.0,106.5008,106.7073,106.4811,106.5008,42953.0
2024-11-29 11:30:00,108.28,108.36,108.24,108.35,34515.0,106.4909,106.5696,106.4516,106.5598,34515.0
2024-11-29 11:35:00,108.35,108.38,108.32,108.38,28043.0,106.5598,106.5893,106.5303,106.5893,28043.0
2024-11-29 11:40:00,108.38,108.42,108.14,108.23,37690.0,106.5893,106.6286,106.3532,106.4417,37690.0
2024-11-29 11:45:00,108.22,108.26,108.08,108.13,35688.0,106.4319,106.4712,106.2942,106.3434,35688.0
2024-11-29 11:50:00,108.13,108.22,108.12,108.15,29812.0,106.3434,106.4319,106.3336,106.3631,29812.0
2024-11-29 11:55:00,108.15,108.17,108.06,108.07,28000.0,106.3631,106.3827,106.2746,106.2844,28000.0
2024-11-29 12:00:00,108.07,108.35,108.07,108.23,44550.0,106.2844,106.5598,106.2844,106.4417,44550.0
2024-11-29 12:05:00,108.23,108.36,108.22,108.32,29562.0,106.4417,106.5696,106.4319,106.5303,29562.0
2024-11-29 12:10:00,108.32,108.38,108.28,108.36,28772.0,106.5303,106.5893,106.4909,106.5696,28772.0
2024-11-29 12:15:00,108.35,108.5,108.3,108.38,37830.0,106.5598,106.7073,106.5106,106.5893,37830.0
2024-11-29 12:20:00,108.38,108.4,108.18,108.19,23165.0,106.5893,106.6089,106.3926,106.4024,23165.0
2024-11-29 12:25:00,108.18,108.43,108.17,108.38,58175.0,106.3926,106.6384,106.3827,106.5893,58175.0
2024-11-29 12:30:00,108.39,108.48,108.31,108.32,49930.0,106.5991,106.6876,106.5204,106.5303,49930.0
2024-11-29 12:35:00,108.32,108.48,108.31,108.46,48308.0,106.5303,106.6876,106.5204,106.6679,48308.0
2024-11-29 12:40:00,108.45,108.52,108.28,108.32,87189.0,106.6581,106.727,106.4909,106.5303,87189.0
2024-11-29 12:45:00,108.32,108.47,108.26,108.47,40700.0,106.5303,106.6778,106.4712,106.6778,40700.0
2024-11-29 12:50:00,108.48,108.52,108.38,108.42,57918.0,106.6876,106.727,106.5893,106.6286,57918.0
2024-11-29 12:55:00,108.45,108.51,108.28,108.35,164660.0,106.6581,106.7171,106.4909,106.5598,164660.0
2024-12-02 09:30:00,108.34,108.74,107.9,107.9,159684.0,106.5499,106.9433,106.1172,106.1172,159684.0
2024-12-02 09:35:00,107.92,108.0,107.13,107.17,62315.0,106.1369,106.2155,105.3599,105.3993,62315.0
2024-12-02 09:40:00,107.17,107.34,106.94,107.06,75240.0,105.3993,105.5664,105.1731,105.2911,75240.0
2024-12-02 09:45:00,107.01,107.25,106.95,106.96,50733.0,105.2419,105.4779,105.1829,105.1927,50733.0
2024-12-02 09:50:00,106.97,106.97,106.75,106.81,63820.0,105.2026,105.2026,104.9862,105.0452,63820.0
2024-12-02 09:55:00,106.85,106.86,106.69,106.78,42741.0,105.0845,105.0944,104.9272,105.0157,42741.0
2024-12-02 10:00:00,106.8,107.1,106.73,106.75,71997.0,105.0354,105.3304,104.9665,104.9862,71997.0
2024-12-02 10:05:00,106.72,106.92,106.69,106.75,31217.0,104.9567,105.1534,104.9272,104.9862,31217.0
2024-12-02 10:10:00,106.7,106.75,106.51,106.51,45641.0,104.937,104.9862,104.7502,104.7502,45641.0
2024-12-02 10:15:00,106.5,106.71,106.39,106.7,71059.0,104.7403,104.9469,104.6321,104.937,71059.0
2024-12-02 10:20:00,106.67,106.67,106.52,106.64,43624.0,104.9075,104.9075,104.76,104.878,43624.0
2024-12-02 10:25:00,106.62,106.78,106.58,106.76,42641.0,104.8583,105.0157,104.819,104.996,42641.0
2024-12-02 10:30:00,106.75,106.85,106.67,106.72,40704.0,104.9862,105.0845,104.9075,104.9567,40704.0
2024-12-02 10:35:00,106.72,106.72,106.3,106.39,45384.0,104.9567,104.9567,104.5436,104.6321,45384.0
2024-12-02 10:40:00,106.4,106.42,106.18,106.23,59692.0,104.642,104.6617,104.4256,104.4748,59692.0
2024-12-02 10:45:00,106.2,106.4,106.18,106.33,34288.0,104.4453,104.642,104.4256,104.5731,34288.0
2024-12-02 10:50:00,106.32,106.34,106.01,106.03,62562.0,104.5633,104.583,104.2584,104.2781,62562.0
2024-12-02 10:55:00,106.05,106.25,106.04,106.12,33926.0,104.2978,104.4945,104.2879,104.3666,33926.0
2024-12-02 11:00:00,106.1,106.11,105.78,105.86,55272.0,104.3469,104.3568,104.0322,104.1109,55272.0
2024-12-02 11:05:00,105.86,105.98,105.81,105.83,36186.0,104.1109,104.2289,104.0617,104.0814,36186.0
2024-12-02 11:10:00,105.83,105.92,105.81,105.86,37239.0,104.0814,104.1699,104.0617,104.1109,37239.0
2024-12-02 11:15:00,105.88,105.97,105.84,105.85,36468.0,104.1306,104.2191,104.0912,104.1011,36468.0
2024-12-02 11:20:00,105.85,105.93,105.75,105.9,45630.0,104.1011,104.1797,104.0027,104.1502,45630.0
2024-12-02 11:25:00,105.9,105.9,105.72,105.79,45813.0,104.1502,104.1502,103.9732,104.0421,45813.0
2024-12-02 11:30:00,105.8,105.91,105.78,105.89,41754.0,104.0519,104.1601,104.0322,104.1404,41754.0
2024-12-02 11:35:00,105.85,105.86,105.7,105.72,35383.0,104.1011,104.1109,103.9535,103.9732,35383.0
2024-12-02 11:40:00,105.75,105.93,105.7,105.9,51997.0,104.0027,104.1797,103.9535,104.1502,51997.0
2024-12-02 11:45:00,105.9,106.03,105.74,105.76,59400.0,104.1502,104.2781,103.9929,104.0126,59400.0
2024-12-02 11:50:00,105.74,105.82,105.71,105.71,40232.0,103.9929,104.0716,103.9634,103.9634,40232.0
2024-12-02 11:55:00,105.73,105.74,105.55,105.58,45488.0,103.9831,103.9929,103.806,103.8355,45488.0
2024-12-02 12:00:00,105.55,105.82,105.54,105.68,30087.0,103.806,104.0716,103.7962,103.9339,30087.0
2024-12-02 12:05:00,105.67,105.99,105.67,105.9,34049.0,103.924,104.2388,103.924,104.1502,34049.0
2024-12-02 12:10:00,105.87,105.88,105.74,105.83,18286.0,104.1207,104.1306,103.9929,104.0814,18286.0
2024-12-02 12:15:00,105.82,105.86,105.7,105.72,23012.0,104.0716,104.1109,103.9535,103.9732,23012.0
2024-12-02 12:20:00,105.72,105.88,105.7,105.81,28180.0,103.9732,104.1306,103.9535,104.0617,28180.0
2024-12-02 12:25:00,105.81,105.88,105.74,105.81,26017.0,104.0617,104.1306,103.9929,104.0617,26017.0
2024-12-02 12:30:00,105.8,105.81,105.69,105.81,38582.0,104.0519,104.0617,103.9437,104.0617,38582.0
2024-12-02 12:35:00,105.8,105.99,105.78,105.99,18499.0,104.0519,104.2388,104.0322,104.2388,18499.0
2024-12-02 12:40:00,105.98,106.14,105.98,106.09,21362.0,104.2289,104.3863,104.2289,104.3371,21362.0
2024-12-02 12:45:00,106.07,106.15,106.07,106.11,19922.0,104.3174,104.3961,104.3174,104.3568,19922.0
2024-12-02 12:50:00,106.12,106.2,106.05,106.2,111236.0,104.3666,104.4453,104.2978,104.4453,111236.0
2024-12-02 12:55:00,106.19,106.31,106.18,106.22,59834.0,104.4355,104.5535,104.4256,104.465,59834.0
2024-12-02 13:00:00,106.21,106.28,106.13,106.24,26671.0,104.4551,104.524,104.3764,104.4846,26671.0
2024-12-02 13:05:00,106.25,106.26,106.18,106.22,16910.0,104.4945,104.5043,104.4256,104.465,16910.0
2024-12-02 13:10:00,106.23,106.24,106.13,106.15,111026.0,104.4748,104.4846,104.3764,104.3961,111026.0
2024-12-02 13:15:00,106.17,106.25,106.13,106.25,24282.0,104.4158,104.4945,104.3764,104.4945,24282.0
2024-12-02 13:20:00,106.24,106.25,106.11,106.11,17162.0,104.4846,104.4945,104.3568,104.3568,17162.0
2024-12-02 13:25:00,106.11,106.21,106.06,106.18,18120.0,104.3568,104.4551,104.3076,104.4256,18120.0
2024-12-02 13:30:00,106.18,106.22,106.11,106.17,29840.0,104.4256,104.465,104.3568,104.4158,29840.0
2024-12-02 13:35:00,106.16,106.2,106.14,106.18,12059.0,104.4059,104.4453,104.3863,104.4256,12059.0
2024-12-02 13:40:00,106.18,106.21,106.12,106.14,19388.0,104.4256,104.4551,104.3666,104.3863,19388.0
2024-12-02 13:45:00,106.13,106.2,106.1,106.16,19343.0,104.3764,104.4453,104.3469,104.4059,19343.0
2024-12-02 13:50:00,106.16,106.27,106.12,106.21,23842.0,104.4059,104.5141,104.3666,104.4551,23842.0
2024-12-02 13:55:00,106.21,106.24,106.16,106.16,35798.0,104.4551,104.4846,104.4059,104.4059,35798.0
2024-12-02 14:00:00,106.17,106.21,106.09,106.11,29390.0,104.4158,104.4551,104.3371,104.3568,29390.0
2024-12-02 14:05:00,106.12,106.2,106.06,106.19,15721.0,104.3666,104.4453,104.3076,104.4355,15721.0
2024-12-02 14:10:00,106.19,106.22,106.17,106.18,20089.0,104.4355,104.465,104.4158,104.4256,20089.0
2024-12-02 14:15:00,106.19,106.2,106.09,106.09,21590.0,104.4355,104.4453,104.3371,104.3371,21590.0
2024-12-02 14:20:00,106.09,106.18,106.06,106.18,21883.0,104.3371,104.4256,104.3076,104.4256,21883.0
2024-12-02 14:25:00,106.16,106.3,106.13,106.28,28126.0,104.4059,104.5436,104.3764,104.524,28126.0
2024-12-02 14:30:00,106.29,106.32,106.23,106.23,25527.0,104.5338,104.5633,104.4748,104.4748,25527.0
2024-12-02 14:35:00,106.22,106.35,106.22,106.29,43608.0,104.465,104.5928,104.465,104.5338,43608.0
2024-12-02 14:40:00,106.29,106.35,106.28,106.29,24484.0,104.5338,104.5928,104.524,104.5338,24484.0
2024-12-02 14:45:00,106.3,106.34,106.17,106.26,51133.0,104.5436,104.583,104.4158,104.5043,51133.0
2024-12-02 14:50:00,106.26,106.33,106.25,106.29,18128.0,104.5043,104.5731,104.4945,104.5338,18128.0
2024-12-02 14:55:00,106.29,106.31,106.25,106.25,25322.0,104.5338,104.5535,104.4945,104.4945,25322.0
2024-12-02 15:00:00,106.24,106.48,106.23,106.45,53351.0,104.4846,104.7207,104.4748,104.6912,53351.0
2024-12-02 15:05:00,106.44,106.44,106.16,106.16,39931.0,104.6813,104.6813,104.4059,104.4059,39931.0
2024-12-02 15:10:00,106.15,106.2,106.11,106.17,43368.0,104.3961,104.4453,104.3568,104.4158,43368.0
2024-12-02 15:15:00,106.19,106.4,106.19,106.27,89830.0,104.4355,104.642,104.4355,104.5141,89830.0
2024-12-02 15:20:00,106.27,106.4,106.25,106.28,57235.0,104.5141,104.642,104.4945,104.524,57235.0
2024-12-02 15:25:00,106.28,106.31,106.22,106.31,26654.0,104.524,104.5535,104.465,104.5535,26654.0
2024-12-02 15:30:00,106.29,106.44,106.21,106.37,72680.0,104.5338,104.6813,104.4551,104.6125,72680.0
2024-12-02 15:35:00,106.35,106.38,106.2,106.27,44407.0,104.5928,104.6223,104.4453,104.5141,44407.0
2024-12-02 15:40:00,106.28,106.33,106.22,106.23,56459.0,104.524,104.5731,104.465,104.4748,56459.0
2024-12-02 15:45:00,106.23,106.29,106.16,106.23,51358.0,104.4748,104.5338,104.4059,104.4748,51358.0
2024-12-02 15:50:00,106.21,106.37,106.08,106.25,95402.0,104.4551,104.6125,104.3273,104.4945,95402.0
2024-12-02 15:55:00,106.26,106.29,106.1,106.14,322653.0,104.5043,104.5338,104.3469,104.3863,322653.0
2024-12-03 09:30:00,107.03,107.67,106.85,106.94,219633.0,105.2616,105.891,105.0845,105.1731,219633.0
2024-12-03 09:35:00,106.88,107.21,106.72,106.8,70197.0,105.114,105.4386,104.9567,105.0354,70197.0
2024-12-03 09:40:00,106.78,106.8,106.58,106.59,38394.0,105.0157,105.0354,104.819,104.8288,38394.0
2024-12-03 09:45:00,106.63,106.63,106.42,106.43,43224.0,104.8682,104.8682,104.6617,104.6715,43224.0
2024-12-03 09:50:00,106.42,106.59,106.32,106.36,46646.0,104.6617,104.8288,104.5633,104.6026,46646.0
2024-12-03 09:55:00,106.36,106.41,106.04,106.14,59276.0,104.6026,104.6518,104.2879,104.3863,59276.0
2024-12-03 10:00:00,106.08,106.2,105.9,106.05,84030.0,104.3273,104.4453,104.1502,104.2978,84030.0
2024-12-03 10:05:00,106.03,106.03,105.71,105.78,41313.0,104.2781,104.2781,103.9634,104.0322,41313.0
2024-12-03 10:10:00,105.77,106.07,105.74,105.93,53461.0,104.0224,104.3174,103.9929,104.1797,53461.0
2024-12-03 10:15:00,105.93,106.1,105.87,106.04,71364.0,104.1797,104.3469,104.1207,104.2879,71364.0
2024-12-03 10:20:00,106.04,106.09,105.9,105.94,32398.0,104.2879,104.3371,104.1502,104.1896,32398.0
2024-12-03 10:25:00,105.93,105.98,105.86,105.92,32278.0,104.1797,104.2289,104.1109,104.1699,32278.0
2024-12-03 10:30:00,105.91,106.35,105.91,106.35,49854.0,104.1601,104.5928,104.1601,104.5928,49854.0
2024-12-03 10:35:00,106.34,106.65,106.31,106.62,60747.0,104.583,104.8878,104.5535,104.8583,60747.0
2024-12-03 10:40:00,106.62,106.66,106.35,106.49,38474.0,104.8583,104.8977,104.5928,104.7305,38474.0
2024-12-03 10:45:00,106.47,106.51,106.39,106.5,40257.0,104.7108,104.7502,104.6321,104.7403,40257.0
2024-12-03 10:50:00,106.48,106.5,106.35,106.43,33737.0,104.7207,104.7403,104.5928,104.6715,33737.0
2024-12-03 10:55:00,106.43,106.43,106.27,106.31,17524.0,104.6715,104.6715,104.5141,104.5535,17524.0
2024-12-03 11:00:00,106.29,106.38,106.22,106.29,31211.0,104.5338,104.6223,104.465,104.5338,31211.0
2024-12-03 11:05:00,106.29,106.38,106.13,106.3,94254.0,104.5338,104.6223,104.3764,104.5436,94254.0
2024-12-03 11:10:00,106.32,106.49,106.31,106.47,20671.0,104.5633,104.7305,104.5535,104.7108,20671.0
2024-12-03 11:15:00,106.45,106.56,106.4,106.47,58506.0,104.6912,104.7993,104.642,104.7108,58506.0
2024-12-03 11:20:00,106.48,106.52,106.35,106.45,39486.0,104.7207,104.76,104.5928,104.6912,39486.0
2024-12-03 11:25:00,106.44,106.65,106.42,106.64,19609.0,104.6813,104.8878,104.6617,104.878,19609.0
2024-12-03 11:30:00,106.63,106.65,106.56,106.59,26166.0,104.8682,104.8878,104.7993,104.8288,26166.0
2024-12-03 11:35:00,106.57,106.6,106.5,106.53,29071.0,104.8092,104.8387,104.7403,104.7698,29071.0
2024-12-03 11:40:00,106.54,106.54,106.3,106.34,31790.0,104.7797,104.7797,104.5436,104.583,31790.0
2024-12-03 11:45:00,106.33,106.33,106.02,106.09,39258.0,104.5731,104.5731,104.2683,104.3371,39258.0
2024-12-03 11:50:00,106.09,106.12,106.05,106.06,15240.0,104.3371,104.3666,104.2978,104.3076,15240.0
2024-12-03 11:55:00,106.03,106.05,105.88,105.99,33896.0,104.2781,104.2978,104.1306,104.2388,33896.0
2024-12-03 12:00:00,105.99,106.4,105.85,105.98,137500.0,104.2388,104.642,104.1011,104.2289,137500.0
2024-12-03 12:05:00,105.97,106.0,105.92,105.93,25350.0,104.2191,104.2486,104.1699,104.1797,25350.0
2024-12-03 12:10:00,105.98,106.06,105.95,106.01,18739.0,104.2289,104.3076,104.1994,104.2584,18739.0
2024-12-03 12:15:00,106.0,106.0,105.87,105.9,14808.0,104.2486,104.2486,104.1207,104.1502,14808.0
2024-12-03 12:20:00,105.9,106.04,105.9,106.01,21507.0,104.1502,104.2879,104.1502,104.2584,21507.0
2024-12-03 12:25:00,106.01,106.15,106.01,106.07,16820.0,104.2584,104.3961,104.2584,104.3174,16820.0
2024-12-03 12:30:00,106.06,106.21,106.01,106.2,29721.0,104.3076,104.4551,104.2584,104.4453,29721.0
2024-12-03 12:35:00,106.2,106.43,106.2,106.38,30815.0,104.4453,104.6715,104.4453,104.6223,30815.0
2024-12-03 12:40:00,106.37,106.38,106.26,106.3,29244.0,104.6125,104.6223,104.5043,104.5436,29244.0
2024-12-03 12:45:00,106.29,106.34,106.21,106.33,25415.0,104.5338,104.583,104.4551,104.5731,25415.0
2024-12-03 12:50:00,106.34,106.34,106.24,106.26,30221.0,104.583,104.583,104.4846,104.5043,30221.0
2024-12-03 12:55:00,106.26,106.4,106.25,106.29,32609.0,104.5043,104.642,104.4945,104.5338,32609.0
2024-12-03 13:00:00,106.29,106.38,106.25,106.31,27407.0,104.5338,104.6223,104.4945,104.5535,27407.0
2024-12-03 13:05:00,106.3,106.32,106.21,106.24,18213.0,104.5436,104.5633,104.4551,104.4846,18213.0
2024-12-03 13:10:00,106.27,106.35,106.26,106.26,27849.0,104.5141,104.5928,104.5043,104.5043,27849.0
2024-12-03 13:15:00,106.26,106.3,106.24,106.29,5670.0,104.5043,104.5436,104.4846,104.5338,5670.0
2024-12-03 13:20:00,106.3,106.35,106.3,106.34,15520.0,104.5436,104.5928,104.5436,104.583,15520.0
2024-12-03 13:25:00,106.35,106.49,106.33,106.47,22366.0,104.5928,104.7305,104.5731,104.7108,22366.0
2024-12-03 13:30:00,106.48,106.51,106.43,106.46,41619.0,104.7207,104.7502,104.6715,104.701,41619.0
2024-12-03 13:35:00,106.45,106.46,106.39,106.42,32185.0,104.6912,104.701,104.6321,104.6617,32185.0
2024-12-03 13:40:00,106.42,106.44,106.36,106.41,17525.0,104.6617,104.6813,104.6026,104.6518,17525.0
2024-12-03 13:45:00,106.4,106.58,106.39,106.55,30739.0,104.642,104.819,104.6321,104.7895,30739.0
2024-12-03 13:50:00,106.55,106.55,106.46,106.48,33984.0,104.7895,104.7895,104.701,104.7207,33984.0
2024-12-03 13:55:00,106.48,106.67,106.48,106.62,27158.0,104.7207,104.9075,104.7207,104.8583,27158.0
2024-12-03 14:00:00,106.6,106.66,106.51,106.64,44764.0,104.8387,104.8977,104.7502,104.878,44764.0
2024-12-03 14:05:00,106.65,106.74,106.61,106.61,42768.0,104.8878,104.9764,104.8485,104.8485,42768.0
2024-12-03 14:10:00,106.61,106.63,106.54,106.6,19440.0,104.8485,104.8682,104.7797,104.8387,19440.0
2024-12-03 14:15:00,106.58,106.64,106.5,106.63,28060.0,104.819,104.878,104.7403,104.8682,28060.0
2024-12-03 14:20:00,106.63,106.63,106.53,106.6,28888.0,104.8682,104.8682,104.7698,104.8387,28888.0
2024-12-03 14:25:00,106.6,106.64,106.48,106.56,27466.0,104.8387,104.878,104.7207,104.7993,27466.0
2024-12-03 14:30:00,106.56,106.65,106.56,106.61,29735.0,104.7993,104.8878,104.7993,104.8485,29735.0
2024-12-03 14:35:00,106.59,106.74,106.57,106.7,23736.0,104.8288,104.9764,104.8092,104.937,23736.0
2024-12-03 14:40:00,106.7,106.7,106.67,106.69,14585.0,104.937,104.937,104.9075,104.9272,14585.0
2024-12-03 14:45:00,106.69,106.69,106.58,106.63,26359.0,104.9272,104.9272,104.819,104.8682,26359.0
2024-12-03 14:50:00,106.64,106.67,106.58,106.6,23741.0,104.878,104.9075,104.819,104.8387,23741.0
2024-12-03 14:55:00,106.6,106.62,106.56,106.6,25701.0,104.8387,104.8583,104.7993,104.8387,25701.0
2024-12-03 15:00:00,106.58,106.64,106.51,106.55,26696.0,104.819,104.878,104.7502,104.7895,26696.0
2024-12-03 15:05:00,106.54,106.55,106.49,106.53,18855.0,104.7797,104.7895,104.7305,104.7698,18855.0
2024-12-03 15:10:00,106.53,106.6,106.51,106.6,29665.0,104.7698,104.8387,104.7502,104.8387,29665.0
2024-12-03 15:15:00,106.59,106.62,106.54,106.54,30632.0,104.8288,104.8583,104.7797,104.7797,30632.0
2024-12-03 15:20:00,106.54,106.56,106.49,106.55,27152.0,104.7797,104.7993,104.7305,104.7895,27152.0
2024-12-03 15:25:00,106.55,106.59,106.48,106.54,28648.0,104.7895,104.8288,104.7207,104.7797,28648.0
2024-12-03 15:30:00,106.53,106.55,106.43,106.55,37303.0,104.7698,104.7895,104.6715,104.7895,37303.0
2024-12-03 15:35:00,106.54,106.59,106.51,106.55,69716.0,104.7797,104.8288,104.7502,104.7895,69716.0
2024-12-03 15:40:00,106.56,106.61,106.46,106.54,76162.0,104.7993,104.8485,104.701,104.7797,76162.0
2024-12-03 15:45:00,106.54,106.71,106.53,106.59,51543.0,104.7797,104.9469,104.7698,104.8288,51543.0
2024-12-03 15:50:00,106.61,106.67,106.22,106.23,107309.0,104.8485,104.9075,104.465,104.4748,107309.0
2024-12-03 15:55:00,106.22,106.23,106.03,106.06,320724.0,104.465,104.4748,104.2781,104.3076,320724.0
2024-12-04 09:30:00,105.94,106.11,105.25,105.6,155927.0,104.1896,104.3568,103.511,103.8552,155927.0
2024-12-04 09:35:00,105.6,105.6,105.25,105.4,32255.0,103.8552,103.8552,103.511,103.6585,32255.0
2024-12-04 09:40:00,105.38,105.6,105.18,105.2,33811.0,103.6388,103.8552,103.4421,103.4618,33811.0
2024-12-04 09:45:00,105.19,105.44,105.18,105.24,31034.0,103.452,103.6978,103.4421,103.5011,31034.0
2024-12-04 09:50:00,105.27,105.27,104.79,104.82,81264.0,103.5307,103.5307,103.0586,103.0881,81264.0
2024-12-04 09:55:00,104.82,104.84,104.57,104.64,85599.0,103.0881,103.1078,102.8422,102.9111,85599.0
2024-12-04 10:00:00,104.61,104.64,104.3,104.32,85644.0,102.8816,102.9111,102.5767,102.5963,85644.0
2024-12-04 10:05:00,104.3,104.3,103.89,103.95,86538.0,102.5767,102.5767,102.1735,102.2325,86538.0
2024-12-04 10:10:00,103.95,103.97,103.65,103.65,61721.0,102.2325,102.2521,101.9374,101.9374,61721.0
2024-12-04 10:15:00,103.6,103.65,103.42,103.54,84482.0,101.8882,101.9374,101.7112,101.8292,84482.0
2024-12-04 10:20:00,103.56,103.69,103.54,103.64,65983.0,101.8489,101.9768,101.8292,101.9276,65983.0
2024-12-04 10:25:00,103.64,103.96,103.64,103.83,95672.0,101.9276,102.2423,101.9276,102.1144,95672.0
2024-12-04 10:30:00,103.85,104.18,103.85,104.14,64262.0,102.1341,102.4587,102.1341,102.4193,64262.0
2024-12-04 10:35:00,104.15,104.34,104.12,104.26,66316.0,102.4292,102.616,102.3997,102.5373,66316.0
2024-12-04 10:40:00,104.26,104.37,104.21,104.27,48843.0,102.5373,102.6455,102.4882,102.5472,48843.0
2024-12-04 10:45:00,104.25,104.26,103.91,103.98,71092.0,102.5275,102.5373,102.1931,102.262,71092.0
2024-12-04 10:50:00,104.0,104.28,103.99,104.12,43425.0,102.2816,102.557,102.2718,102.3997,43425.0
2024-12-04 10:55:00,104.1,104.39,104.1,104.36,27344.0,102.38,102.6652,102.38,102.6357,27344.0
2024-12-04 11:00:00,104.38,104.43,104.27,104.43,37823.0,102.6554,102.7045,102.5472,102.7045,37823.0
2024-12-04 11:05:00,104.42,104.44,104.24,104.29,25906.0,102.6947,102.7144,102.5177,102.5668,25906.0
2024-12-04 11:10:00,104.32,104.46,104.17,104.2,51422.0,102.5963,102.734,102.4488,102.4783,51422.0
2024-12-04 11:15:00,104.2,104.21,104.05,104.15,32639.0,102.4783,102.4882,102.3308,102.4292,32639.0
2024-12-04 11:20:00,104.13,104.13,103.97,104.05,67480.0,102.4095,102.4095,102.2521,102.3308,67480.0
2024-12-04 11:25:00,104.07,104.34,104.02,104.17,64024.0,102.3505,102.616,102.3013,102.4488,64024.0
2024-12-04 11:30:00,104.17,104.17,103.96,104.05,59130.0,102.4488,102.4488,102.2423,102.3308,59130.0
2024-12-04 11:35:00,104.04,104.09,103.8,103.81,77596.0,102.321,102.3701,102.0849,102.0948,77596.0
2024-12-04 11:40:00,103.81,104.05,103.8,104.03,57068.0,102.0948,102.3308,102.0849,102.3111,57068.0
2024-12-04 11:45:00,104.03,104.05,103.87,103.9,39327.0,102.3111,102.3308,102.1538,102.1833,39327.0
2024-12-04 11:50:00,103.9,103.96,103.8,103.82,31037.0,102.1833,102.2423,102.0849,102.1046,31037.0
2024-12-04 11:55:00,103.82,103.83,103.65,103.67,34806.0,102.1046,102.1144,101.9374,101.9571,34806.0
2024-12-04 12:00:00,103.67,103.67,103.4,103.43,57236.0,101.9571,101.9571,101.6915,101.7211,57236.0
2024-12-04 12:05:00,103.42,103.52,103.36,103.47,34009.0,101.7112,101.8096,101.6522,101.7604,34009.0
2024-12-04 12:10:00,103.48,103.52,103.47,103.51,34340.0,101.7702,101.8096,101.7604,101.7997,34340.0
2024-12-04 12:15:00,103.5,103.69,103.47,103.53,52188.0,101.7899,101.9768,101.7604,101.8194,52188.0
2024-12-04 12:20:00,103.53,103.65,103.49,103.53,30216.0,101.8194,101.9374,101.7801,101.8194,30216.0
2024-12-04 12:25:00,103.56,103.58,103.38,103.4,33161.0,101.8489,101.8686,101.6719,101.6915,33161.0
2024-12-04 12:30:00,103.38,103.39,103.29,103.35,31842.0,101.6719,101.6817,101.5834,101.6424,31842.0
2024-12-04 12:35:00,103.33,103.47,103.3,103.45,34080.0,101.6227,101.7604,101.5932,101.7407,34080.0
2024-12-04 12:40:00,103.47,103.53,103.34,103.45,39762.0,101.7604,101.8194,101.6325,101.7407,39762.0
2024-12-04 12:45:00,103.45,103.62,103.42,103.6,27684.0,101.7407,101.9079,101.7112,101.8882,27684.0
2024-12-04 12:50:00,103.6,103.7,103.57,103.69,26765.0,101.8882,101.9866,101.8587,101.9768,26765.0
2024-12-04 12:55:00,103.7,103.78,103.47,103.51,50159.0,101.9866,102.0653,101.7604,101.7997,50159.0
2024-12-04 13:00:00,103.51,103.64,103.49,103.51,38158.0,101.7997,101.9276,101.7801,101.7997,38158.0
2024-12-04 13:05:00,103.5,103.63,103.43,103.61,19831.0,101.7899,101.9177,101.7211,101.8981,19831.0
2024-12-04 13:10:00,103.59,103.62,103.38,103.38,51284.0,101.8784,101.9079,101.6719,101.6719,51284.0
2024-12-04 13:15:00,103.41,103.5,103.35,103.35,27525.0,101.7014,101.7899,101.6424,101.6424,27525.0
2024-12-04 13:20:00,103.37,103.37,103.08,103.08,54207.0,101.662,101.662,101.3768,101.3768,54207.0
2024-12-04 13:25:00,103.08,103.12,102.95,102.98,60664.0,101.3768,101.4162,101.249,101.2785,60664.0
2024-12-04 13:30:00,102.99,102.99,102.83,102.85,57897.0,101.2883,101.2883,101.131,101.1506,57897.0
2024-12-04 13:35:00,102.84,103.07,102.83,103.0,36621.0,101.1408,101.367,101.131,101.2982,36621.0
2024-12-04 13:40:00,103.03,103.12,102.97,103.0,26049.0,101.3277,101.4162,101.2687,101.2982,26049.0
2024-12-04 13:45:00,103.01,103.06,102.93,102.96,36909.0,101.308,101.3572,101.2293,101.2588,36909.0
2024-12-04 13:50:00,102.96,102.98,102.83,102.91,31163.0,101.2588,101.2785,101.131,101.2096,31163.0
2024-12-04 13:55:00,102.92,102.98,102.85,102.9,45870.0,101.2195,101.2785,101.1506,101.1998,45870.0
2024-12-04 14:00:00,102.91,103.06,102.85,103.04,100850.0,101.2096,101.3572,101.1506,101.3375,100850.0
2024-12-04 14:05:00,103.04,103.18,103.02,103.17,36274.0,101.3375,101.4752,101.3178,101.4653,36274.0
2024-12-04 14:10:00,103.17,103.41,103.16,103.41,42345.0,101.4653,101.7014,101.4555,101.7014,42345.0
2024-12-04 14:15:00,103.4,103.5,103.34,103.47,24927.0,101.6915,101.7899,101.6325,101.7604,24927.0
2024-12-04 14:20:00,103.48,103.54,103.42,103.43,39525.0,101.7702,101.8292,101.7112,101.7211,39525.0
2024-12-04 14:25:00,103.41,103.43,103.2,103.21,72335.0,101.7014,101.7211,101.4949,101.5047,72335.0
2024-12-04 14:30:00,103.23,103.28,103.15,103.28,29395.0,101.5244,101.5735,101.4457,101.5735,29395.0
2024-12-04 14:35:00,103.28,103.34,103.2,103.23,36283.0,101.5735,101.6325,101.4949,101.5244,36283.0
2024-12-04 14:40:00,103.23,103.32,103.21,103.32,34823.0,101.5244,101.6129,101.5047,101.6129,34823.0
2024-12-04 14:45:00,103.3,103.32,103.17,103.19,49356.0,101.5932,101.6129,101.4653,101.485,49356.0
2024-12-04 14:50:00,103.18,103.26,103.1,103.25,22802.0,101.4752,101.5539,101.3965,101.544,22802.0
2024-12-04 14:55:00,103.25,103.35,103.23,103.33,32864.0,101.544,101.6424,101.5244,101.6227,32864.0
2024-12-04 15:00:00,103.34,103.46,103.32,103.42,28073.0,101.6325,101.7506,101.6129,101.7112,28073.0
2024-12-04 15:05:00,103.45,103.49,103.4,103.48,32497.0,101.7407,101.7801,101.6915,101.7702,32497.0
2024-12-04 15:10:00,103.48,103.69,103.48,103.62,33024.0,101.7702,101.9768,101.7702,101.9079,33024.0
2024-12-04 15:15:00,103.62,103.62,103.51,103.57,41953.0,101.9079,101.9079,101.7997,101.8587,41953.0
2024-12-04 15:20:00,103.56,103.67,103.54,103.67,28324.0,101.8489,101.9571,101.8292,101.9571,28324.0
2024-12-04 15:25:00,103.67,103.85,103.65,103.84,101075.0,101.9571,102.1341,101.9374,102.1243,101075.0
2024-12-04 15:30:00,103.84,103.94,103.74,103.94,99095.0,102.1243,102.2226,102.0259,102.2226,99095.0
2024-12-04 15:35:00,103.92,103.99,103.86,103.93,42777.0,102.203,102.2718,102.1439,102.2128,42777.0
2024-12-04 15:40:00,103.93,103.93,103.67,103.67,60187.0,102.2128,102.2128,101.9571,101.9571,60187.0
2024-12-04 15:45:00,103.67,103.67,103.5,103.57,65078.0,101.9571,101.9571,101.7899,101.8587,65078.0
2024-12-04 15:50:00,103.56,103.61,103.45,103.45,109633.0,101.8489,101.8981,101.7407,101.7407,109633.0
2024-12-04 15:55:00,103.44,103.57,103.33,103.5,280969.0,101.7309,101.8587,101.6227,101.7899,280969.0
2024-12-05 09:30:00,105.08,105.82,104.8,105.54,225474.0,103.3438,104.0716,103.0684,103.7962,225474.0
2024-12-05 09:35:00,105.58,105.75,105.26,105.32,102839.0,103.8355,104.0027,103.5208,103.5798,102839.0
2024-12-05 09:40:00,105.37,105.77,105.28,105.72,85178.0,103.629,104.0224,103.5405,103.9732,85178.0
2024-12-05 09:45:00,105.68,105.77,105.56,105.64,93575.0,103.9339,104.0224,103.8159,103.8945,93575.0
2024-12-05 09:50:00,105.63,105.66,105.4,105.59,122246.0,103.8847,103.9142,103.6585,103.8454,122246.0
2024-12-05 09:55:00,105.61,105.87,105.54,105.72,47943.0,103.865,104.1207,103.7962,103.9732,47943.0
2024-12-05 10:00:00,105.7,105.7,105.38,105.44,53886.0,103.9535,103.9535,103.6388,103.6978,53886.0
2024-12-05 10:05:00,105.46,105.48,105.14,105.18,62894.0,103.7175,103.7372,103.4028,103.4421,62894.0
2024-12-05 10:10:00,105.19,105.19,104.75,104.75,39763.0,103.452,103.452,103.0192,103.0192,39763.0
2024-12-05 10:15:00,104.75,104.76,104.35,104.35,76823.0,103.0192,103.0291,102.6259,102.6259,76823.0
2024-12-05 10:20:00,104.36,104.43,104.25,104.28,39073.0,102.6357,102.7045,102.5275,102.557,39073.0
2024-12-05 10:25:00,104.25,104.35,104.17,104.21,32934.0,102.5275,102.6259,102.4488,102.4882,32934.0
2024-12-05 10:30:00,104.21,104.27,104.16,104.22,28736.0,102.4882,102.5472,102.439,102.498,28736.0
2024-12-05 10:35:00,104.23,104.24,104.01,104.17,42159.0,102.5078,102.5177,102.2915,102.4488,42159.0
2024-12-05 10:40:00,104.19,104.21,104.05,104.08,25572.0,102.4685,102.4882,102.3308,102.3603,25572.0
2024-12-05 10:45:00,104.07,104.19,104.07,104.16,23684.0,102.3505,102.4685,102.3505,102.439,23684.0
2024-12-05 10:50:00,104.17,104.33,104.15,104.21,17602.0,102.4488,102.6062,102.4292,102.4882,17602.0
2024-12-05 10:55:00,104.21,104.3,104.21,104.29,33240.0,102.4882,102.5767,102.4882,102.5668,33240.0
2024-12-05 11:00:00,104.29,104.43,104.24,104.39,49164.0,102.5668,102.7045,102.5177,102.6652,49164.0
2024-12-05 11:05:00,104.38,104.63,104.38,104.63,25671.0,102.6554,102.9012,102.6554,102.9012,25671.0
2024-12-05 11:10:00,104.63,104.79,104.59,104.59,35112.0,102.9012,103.0586,102.8619,102.8619,35112.0
2024-12-05 11:15:00,104.62,104.78,104.61,104.74,39516.0,102.8914,103.0487,102.8816,103.0094,39516.0
2024-12-05 11:20:00,104.75,104.76,104.61,104.66,39254.0,103.0192,103.0291,102.8816,102.9307,39254.0
2024-12-05 11:25:00,104.68,104.86,104.65,104.84,41190.0,102.9504,103.1274,102.9209,103.1078,41190.0
2024-12-05 11:30:00,104.85,104.88,104.66,104.69,33250.0,103.1176,103.1471,102.9307,102.9602,33250.0
2024-12-05 11:35:00,104.7,104.79,104.59,104.78,25620.0,102.9701,103.0586,102.8619,103.0487,25620.0
2024-12-05 11:40:00,104.79,104.84,104.74,104.81,26413.0,103.0586,103.1078,103.0094,103.0783,26413.0
2024-12-05 11:45:00,104.83,104.87,104.72,104.86,42490.0,103.0979,103.1373,102.9897,103.1274,42490.0
2024-12-05 11:50:00,104.86,105.06,104.81,104.99,31742.0,103.1274,103.3241,103.0783,103.2553,31742.0
2024-12-05 11:55:00,105.02,105.05,104.95,104.97,25204.0,103.2848,103.3143,103.2159,103.2356,25204.0
2024-12-05 12:00:00,104.98,105.15,104.93,105.12,32492.0,103.2454,103.4126,103.1963,103.3831,32492.0
2024-12-05 12:05:00,105.13,105.28,105.12,105.28,36001.0,103.393,103.5405,103.3831,103.5405,36001.0
2024-12-05 12:10:00,105.28,105.35,105.17,105.26,38019.0,103.5405,103.6093,103.4323,103.5208,38019.0
2024-12-05 12:15:00,105.24,105.24,105.11,105.11,25664.0,103.5011,103.5011,103.3733,103.3733,25664.0
2024-12-05 12:20:00,105.1,105.12,105.02,105.1,27581.0,103.3635,103.3831,103.2848,103.3635,27581.0
2024-12-05 12:25:00,105.1,105.17,105.03,105.06,26251.0,103.3635,103.4323,103.2946,103.3241,26251.0
2024-12-05 12:30:00,105.08,105.24,105.07,105.16,25934.0,103.3438,103.5011,103.334,103.4225,25934.0
2024-12-05 12:35:00,105.18,105.25,105.14,105.16,37215.0,103.4421,103.511,103.4028,103.4225,37215.0
2024-12-05 12:40:00,105.14,105.14,105.1,105.13,11059.0,103.4028,103.4028,103.3635,103.393,11059.0
2024-12-05 12:45:00,105.14,105.22,105.12,105.12,25013.0,103.4028,103.4815,103.3831,103.3831,25013.0
2024-12-05 12:50:00,105.14,105.33,105.13,105.27,18823.0,103.4028,103.5897,103.393,103.5307,18823.0
2024-12-05 12:55:00,105.27,105.28,105.14,105.15,18114.0,103.5307,103.5405,103.4028,103.4126,18114.0
2024-12-05 13:00:00,105.15,105.21,105.07,105.2,19405.0,103.4126,103.4716,103.334,103.4618,19405.0
2024-12-05 13:05:00,105.2,105.25,105.08,105.21,18096.0,103.4618,103.511,103.3438,103.4716,18096.0
2024-12-05 13:10:00,105.22,105.37,105.22,105.3,31876.0,103.4815,103.629,103.4815,103.5602,31876.0
2024-12-05 13:15:00,105.31,105.39,105.29,105.32,42391.0,103.57,103.6487,103.5503,103.5798,42391.0
2024-12-05 13:20:00,105.32,105.48,105.32,105.48,16893.0,103.5798,103.7372,103.5798,103.7372,16893.0
2024-12-05 13:25:00,105.47,105.48,105.35,105.36,32742.0,103.7273,103.7372,103.6093,103.6192,32742.0
2024-12-05 13:30:00,105.35,105.4,105.33,105.4,16115.0,103.6093,103.6585,103.5897,103.6585,16115.0
2024-12-05 13:35:00,105.42,105.56,105.37,105.56,25305.0,103.6782,103.8159,103.629,103.8159,25305.0
2024-12-05 13:40:00,105.56,105.59,105.43,105.46,28700.0,103.8159,103.8454,103.688,103.7175,28700.0
2024-12-05 13:45:00,105.45,105.49,105.39,105.4,23814.0,103.7077,103.747,103.6487,103.6585,23814.0
2024-12-05 13:50:00,105.4,105.45,105.3,105.34,32194.0,103.6585,103.7077,103.5602,103.5995,32194.0
2024-12-05 13:55:00,105.35,105.38,105.25,105.29,33927.0,103.6093,103.6388,103.511,103.5503,33927.0
2024-12-05 14:00:00,105.28,105.29,105.14,105.16,14753.0,103.5405,103.5503,103.4028,103.4225,14753.0
2024-12-05 14:05:00,105.15,105.19,105.11,105.12,16966.0,103.4126,103.452,103.3733,103.3831,16966.0
2024-12-05 14:10:00,105.12,105.12,105.01,105.01,13270.0,103.3831,103.3831,103.2749,103.2749,13270.0
2024-12-05 14:15:00,105.01,105.01,104.94,104.95,18628.0,103.2749,103.2749,103.2061,103.2159,18628.0
2024-12-05 14:20:00,104.94,104.94,104.87,104.9,35671.0,103.2061,103.2061,103.1373,103.1668,35671.0
2024-12-05 14:25:00,104.89,104.9,104.75,104.75,25241.0,103.1569,103.1668,103.0192,103.0192,25241.0
2024-12-05 14:30:00,104.74,104.8,104.72,104.74,24179.0,103.0094,103.0684,102.9897,103.0094,24179.0
2024-12-05 14:35:00,104.75,104.89,104.74,104.87,15131.0,103.0192,103.1569,103.0094,103.1373,15131.0
2024-12-05 14:40:00,104.86,105.02,104.85,105.02,15193.0,103.1274,103.2848,103.1176,103.2848,15193.0
2024-12-05 14:45:00,105.01,105.01,104.94,104.94,18703.0,103.2749,103.2749,103.2061,103.2061,18703.0
2024-12-05 14:50:00,104.93,105.01,104.93,104.98,29478.0,103.1963,103.2749,103.1963,103.2454,29478.0
2024-12-05 14:55:00,104.98,104.99,104.89,104.96,21895.0,103.2454,103.2553,103.1569,103.2258,21895.0
2024-12-05 15:00:00,104.96,105.06,104.93,104.95,50268.0,103.2258,103.3241,103.1963,103.2159,50268.0
2024-12-05 15:05:00,104.95,105.04,104.93,105.03,33811.0,103.2159,103.3045,103.1963,103.2946,33811.0
2024-12-05 15:10:00,105.03,105.03,104.92,104.97,33002.0,103.2946,103.2946,103.1864,103.2356,33002.0
2024-12-05 15:15:00,104.96,104.97,104.88,104.94,34348.0,103.2258,103.2356,103.1471,103.2061,34348.0
2024-12-05 15:20:00,104.95,105.09,104.93,105.08,34888.0,103.2159,103.3536,103.1963,103.3438,34888.0
2024-12-05 15:25:00,105.09,105.09,105.0,105.05,100007.0,103.3536,103.3536,103.2651,103.3143,100007.0
2024-12-05 15:30:00,105.05,105.05,104.88,104.9,69362.0,103.3143,103.3143,103.1471,103.1668,69362.0
2024-12-05 15:35:00,104.9,104.96,104.85,104.92,59353.0,103.1668,103.2258,103.1176,103.1864,59353.0
2024-12-05 15:40:00,104.92,104.94,104.8,104.84,53642.0,103.1864,103.2061,103.0684,103.1078,53642.0
2024-12-05 15:45:00,104.84,104.84,104.72,104.8,81261.0,103.1078,103.1078,102.9897,103.0684,81261.0
2024-12-05 15:50:00,104.8,104.8,104.51,104.65,105177.0,103.0684,103.0684,102.7832,102.9209,105177.0
2024-12-05 15:55:00,104.65,104.65,104.4,104.44,362601.0,102.9209,102.9209,102.675,102.7144,362601.0
2024-12-06 09:30:00,104.45,104.59,103.68,103.72,129493.0,102.7242,102.8619,101.9669,102.0063,129493.0
2024-12-06 09:35:00,103.65,103.76,103.31,103.37,46084.0,101.9374,102.0456,101.603,101.662,46084.0
2024-12-06 09:40:00,103.36,103.83,103.25,103.65,69791.0,101.6522,102.1144,101.544,101.9374,69791.0
2024-12-06 09:45:00,103.7,103.7,103.28,103.32,36196.0,101.9866,101.9866,101.5735,101.6129,36196.0
2024-12-06 09:50:00,103.32,103.34,102.86,102.92,50767.0,101.6129,101.6325,101.1605,101.2195,50767.0
2024-12-06 09:55:00,102.93,103.07,102.73,102.77,43407.0,101.2293,101.367,101.0326,101.072,43407.0
2024-12-06 10:00:00,102.77,102.79,102.59,102.73,37843.0,101.072,101.0916,100.8949,101.0326,37843.0
2024-12-06 10:05:00,102.67,102.71,102.5,102.65,42907.0,100.9736,101.0129,100.8064,100.9539,42907.0
2024-12-06 10:10:00,102.62,102.73,102.48,102.48,25249.0,100.9244,101.0326,100.7867,100.7867,25249.0
2024-12-06 10:15:00,102.51,102.7,102.46,102.56,23505.0,100.8163,101.0031,100.7671,100.8654,23505.0
2024-12-06 10:20:00,102.56,102.59,102.46,102.48,44304.0,100.8654,100.8949,100.7671,100.7867,44304.0
2024-12-06 10:25:00,102.5,102.57,102.4,102.52,56352.0,100.8064,100.8753,100.7081,100.8261,56352.0
2024-12-06 10:30:00,102.5,102.64,102.5,102.57,44541.0,100.8064,100.9441,100.8064,100.8753,44541.0
2024-12-06 10:35:00,102.57,102.82,102.56,102.75,63820.0,100.8753,101.1211,100.8654,101.0523,63820.0
2024-12-06 10:40:00,102.75,102.93,102.61,102.87,44854.0,101.0523,101.2293,100.9146,101.1703,44854.0
2024-12-06 10:45:00,102.81,102.95,102.69,102.95,38345.0,101.1113,101.249,100.9933,101.249,38345.0
2024-12-06 10:50:00,102.97,103.25,102.94,103.17,29212.0,101.2687,101.544,101.2391,101.4653,29212.0
2024-12-06 10:55:00,103.18,103.29,103.12,103.2,33310.0,101.4752,101.5834,101.4162,101.4949,33310.0
2024-12-06 11:00:00,103.19,103.25,103.1,103.22,31672.0,101.485,101.544,101.3965,101.5145,31672.0
2024-12-06 11:05:00,103.21,103.27,103.08,103.27,35232.0,101.5047,101.5637,101.3768,101.5637,35232.0
2024-12-06 11:10:00,103.26,103.27,103.11,103.16,30249.0,101.5539,101.5637,101.4063,101.4555,30249.0
2024-12-06 11:15:00,103.14,103.15,102.96,102.96,32294.0,101.4358,101.4457,101.2588,101.2588,32294.0
2024-12-06 11:20:00,102.97,103.01,102.88,102.93,27892.0,101.2687,101.308,101.1801,101.2293,27892.0
2024-12-06 11:25:00,102.96,102.99,102.84,102.94,39899.0,101.2588,101.2883,101.1408,101.2391,39899.0
2024-12-06 11:30:00,102.95,103.13,102.94,103.11,37108.0,101.249,101.426,101.2391,101.4063,37108.0
2024-12-06 11:35:00,103.11,103.29,103.06,103.28,43527.0,101.4063,101.5834,101.3572,101.5735,43527.0
2024-12-06 11:40:00,103.28,103.28,103.06,103.18,40972.0,101.5735,101.5735,101.3572,101.4752,40972.0
2024-12-06 11:45:00,103.15,103.15,103.05,103.1,25561.0,101.4457,101.4457,101.3473,101.3965,25561.0
2024-12-06 11:50:00,103.1,103.13,103.02,103.1,35161.0,101.3965,101.426,101.3178,101.3965,35161.0
2024-12-06 11:55:00,103.09,103.12,102.96,102.97,44062.0,101.3867,101.4162,101.2588,101.2687,44062.0
2024-12-06 12:00:00,102.96,102.98,102.9,102.92,32891.0,101.2588,101.2785,101.1998,101.2195,32891.0
2024-12-06 12:05:00,102.93,102.97,102.72,102.74,52746.0,101.2293,101.2687,101.0228,101.0425,52746.0
2024-12-06 12:10:00,102.75,102.85,102.7,102.72,27486.0,101.0523,101.1506,101.0031,101.0228,27486.0
2024-12-06 12:15:00,102.72,102.84,102.62,102.8,25269.0,101.0228,101.1408,100.9244,101.1015,25269.0
2024-12-06 12:20:00,102.79,102.94,102.79,102.88,36094.0,101.0916,101.2391,101.0916,101.1801,36094.0
2024-12-06 12:25:00,102.9,102.97,102.86,102.95,26584.0,101.1998,101.2687,101.1605,101.249,26584.0
2024-12-06 12:30:00,102.95,102.98,102.88,102.91,35660.0,101.249,101.2785,101.1801,101.2096,35660.0
2024-12-06 12:35:00,102.89,103.01,102.89,102.97,29185.0,101.19,101.308,101.19,101.2687,29185.0
2024-12-06 12:40:00,102.97,103.1,102.93,103.07,54404.0,101.2687,101.3965,101.2293,101.367,54404.0
2024-12-06 12:45:00,103.08,103.1,102.98,103.07,91728.0,101.3768,101.3965,101.2785,101.367,91728.0
2024-12-06 12:50:00,103.04,103.11,103.02,103.11,13683.0,101.3375,101.4063,101.3178,101.4063,13683.0
2024-12-06 12:55:00,103.09,103.16,103.09,103.15,17858.0,101.3867,101.4555,101.3867,101.4457,17858.0
2024-12-06 13:00:00,103.13,103.36,103.12,103.34,21352.0,101.426,101.6522,101.4162,101.6325,21352.0
2024-12-06 13:05:00,103.35,103.35,103.22,103.3,28789.0,101.6424,101.6424,101.5145,101.5932,28789.0
2024-12-06 13:10:00,103.32,103.36,103.24,103.35,17721.0,101.6129,101.6522,101.5342,101.6424,17721.0
2024-12-06 13:15:00,103.37,103.4,103.23,103.23,33499.0,101.662,101.6915,101.5244,101.5244,33499.0
2024-12-06 13:20:00,103.22,103.24,103.16,103.19,13756.0,101.5145,101.5342,101.4555,101.485,13756.0
2024-12-06 13:25:00,103.17,103.32,103.11,103.31,34920.0,101.4653,101.6129,101.4063,101.603,34920.0
2024-12-06 13:30:00,103.33,103.33,103.19,103.21,27207.0,101.6227,101.6227,101.485,101.5047,27207.0
2024-12-06 13:35:00,103.21,103.47,103.2,103.34,39004.0,101.5047,101.7604,101.4949,101.6325,39004.0
2024-12-06 13:40:00,103.33,103.39,103.31,103.37,13948.0,101.6227,101.6817,101.603,101.662,13948.0
2024-12-06 13:45:00,103.36,103.44,103.33,103.44,14557.0,101.6522,101.7309,101.6227,101.7309,14557.0
2024-12-06 13:50:00,103.45,103.46,103.39,103.44,13180.0,101.7407,101.7506,101.6817,101.7309,13180.0
2024-12-06 13:55:00,103.45,103.47,103.3,103.42,52993.0,101.7407,101.7604,101.5932,101.7112,52993.0
2024-12-06 14:00:00,103.43,103.44,103.27,103.42,25934.0,101.7211,101.7309,101.5637,101.7112,25934.0
2024-12-06 14:05:00,103.43,103.43,103.32,103.36,27755.0,101.7211,101.7211,101.6129,101.6522,27755.0
2024-12-06 14:10:00,103.34,103.36,103.17,103.25,28899.0,101.6325,101.6522,101.4653,101.544,28899.0
2024-12-06 14:15:00,103.24,103.3,103.23,103.28,22950.0,101.5342,101.5932,101.5244,101.5735,22950.0
2024-12-06 14:20:00,103.29,103.3,103.15,103.21,23092.0,101.5834,101.5932,101.4457,101.5047,23092.0
2024-12-06 14:25:00,103.2,103.21,103.1,103.21,24102.0,101.4949,101.5047,101.3965,101.5047,24102.0
2024-12-06 14:30:00,103.21,103.21,103.1,103.16,41712.0,101.5047,101.5047,101.3965,101.4555,41712.0
2024-12-06 14:35:00,103.15,103.15,103.01,103.03,40752.0,101.4457,101.4457,101.308,101.3277,40752.0
2024-12-06 14:40:00,103.02,103.06,103.0,103.0,53914.0,101.3178,101.3572,101.2982,101.2982,53914.0
2024-12-06 14:45:00,103.02,103.02,102.81,102.91,16960.0,101.3178,101.3178,101.1113,101.2096,16960.0
2024-12-06 14:50:00,102.9,102.96,102.87,102.9,29759.0,101.1998,101.2588,101.1703,101.1998,29759.0
2024-12-06 14:55:00,102.89,102.96,102.88,102.9,24794.0,101.19,101.2588,101.1801,101.1998,24794.0
2024-12-06 15:00:00,102.9,102.91,102.81,102.91,27016.0,101.1998,101.2096,101.1113,101.2096,27016.0
2024-12-06 15:05:00,102.91,103.07,102.9,103.06,22426.0,101.2096,101.367,101.1998,101.3572,22426.0
2024-12-06 15:10:00,103.06,103.21,103.01,103.21,50108.0,101.3572,101.5047,101.308,101.5047,50108.0
2024-12-06 15:15:00,103.19,103.2,102.97,103.04,45397.0,101.485,101.4949,101.2687,101.3375,45397.0
2024-12-06 15:20:00,103.05,103.12,103.04,103.09,37585.0,101.3473,101.4162,101.3375,101.3867,37585.0
2024-12-06 15:25:00,103.08,103.16,103.04,103.07,28225.0,101.3768,101.4555,101.3375,101.367,28225.0
2024-12-06 15:30:00,103.07,103.24,103.07,103.12,43174.0,101.367,101.5342,101.367,101.4162,43174.0
2024-12-06 15:35:00,103.14,103.35,103.13,103.35,46592.0,101.4358,101.6424,101.426,101.6424,46592.0
2024-12-06 15:40:00,103.34,103.5,103.34,103.47,55956.0,101.6325,101.7899,101.6325,101.7604,55956.0
2024-12-06 15:45:00,103.48,103.54,103.38,103.53,37483.0,101.7702,101.8292,101.6719,101.8194,37483.0
2024-12-06 15:50:00,103.53,103.58,103.44,103.49,69133.0,101.8194,101.8686,101.7309,101.7801,69133.0
2024-12-06 15:55:00,103.48,103.49,103.13,103.2,249251.0,101.7702,101.7801,101.426,101.4949,249251.0
2024-12-09 09:30:00,104.22,104.54,104.0,104.49,198058.0,102.498,102.8127,102.2816,102.7635,198058.0
2024-12-09 09:35:00,104.5,104.66,104.24,104.24,59577.0,102.7734,102.9307,102.5177,102.5177,59577.0
2024-12-09 09:40:00,104.36,104.61,104.2,104.35,104755.0,102.6357,102.8816,102.4783,102.6259,104755.0
2024-12-09 09:45:00,104.38,104.88,104.27,104.84,72628.0,102.6554,103.1471,102.5472,103.1078,72628.0
2024-12-09 09:50:00,104.86,105.05,104.8,104.92,50795.0,103.1274,103.3143,103.0684,103.1864,50795.0
2024-12-09 09:55:00,104.94,105.0,104.81,104.81,38936.0,103.2061,103.2651,103.0783,103.0783,38936.0
2024-12-09 10:00:00,104.84,104.86,104.49,104.49,40552.0,103.1078,103.1274,102.7635,102.7635,40552.0
2024-12-09 10:05:00,104.47,104.64,104.37,104.45,64045.0,102.7439,102.9111,102.6455,102.7242,64045.0
2024-12-09 10:10:00,104.44,104.63,104.4,104.58,36498.0,102.7144,102.9012,102.675,102.8521,36498.0
2024-12-09 10:15:00,104.57,104.58,104.3,104.44,44459.0,102.8422,102.8521,102.5767,102.7144,44459.0
2024-12-09 10:20:00,104.44,104.54,104.37,104.39,55139.0,102.7144,102.8127,102.6455,102.6652,55139.0
2024-12-09 10:25:00,104.4,104.64,104.37,104.57,126607.0,102.675,102.9111,102.6455,102.8422,126607.0
2024-12-09 10:30:00,104.58,104.62,104.38,104.44,33602.0,102.8521,102.8914,102.6554,102.7144,33602.0
2024-12-09 10:35:00,104.43,104.73,104.38,104.57,45692.0,102.7045,102.9996,102.6554,102.8422,45692.0
2024-12-09 10:40:00,104.57,104.63,104.35,104.43,28648.0,102.8422,102.9012,102.6259,102.7045,28648.0
2024-12-09 10:45:00,104.44,104.44,104.29,104.34,36417.0,102.7144,102.7144,102.5668,102.616,36417.0
2024-12-09 10:50:00,104.32,104.46,104.25,104.33,37274.0,102.5963,102.734,102.5275,102.6062,37274.0
2024-12-09 10:55:00,104.32,104.39,104.22,104.33,28094.0,102.5963,102.6652,102.498,102.6062,28094.0
2024-12-09 11:00:00,104.32,104.4,104.16,104.38,35628.0,102.5963,102.675,102.439,102.6554,35628.0
2024-12-09 11:05:00,104.38,104.63,104.33,104.62,77000.0,102.6554,102.9012,102.6062,102.8914,77000.0
2024-12-09 11:10:00,104.63,104.84,104.46,104.46,71431.0,102.9012,103.1078,102.734,102.734,71431.0
2024-12-09 11:15:00,104.5,104.66,104.37,104.38,34055.0,102.7734,102.9307,102.6455,102.6554,34055.0
2024-12-09 11:20:00,104.38,104.39,104.09,104.2,49417.0,102.6554,102.6652,102.3701,102.4783,49417.0
2024-12-09 11:25:00,104.2,104.27,104.16,104.23,33631.0,102.4783,102.5472,102.439,102.5078,33631.0
2024-12-09 11:30:00,104.21,104.24,104.09,104.19,31799.0,102.4882,102.5177,102.3701,102.4685,31799.0
2024-12-09 11:35:00,104.17,104.28,104.09,104.21,28609.0,102.4488,102.557,102.3701,102.4882,28609.0
2024-12-09 11:40:00,104.17,104.47,104.16,104.41,24183.0,102.4488,102.7439,102.439,102.6849,24183.0
2024-12-09 11:45:00,104.42,104.59,104.4,104.49,31046.0,102.6947,102.8619,102.675,102.7635,31046.0
2024-12-09 11:50:00,104.51,104.52,104.42,104.45,32810.0,102.7832,102.793,102.6947,102.7242,32810.0
2024-12-09 11:55:00,104.45,104.48,104.35,104.48,26627.0,102.7242,102.7537,102.6259,102.7537,26627.0
2024-12-09 12:00:00,104.5,104.57,104.46,104.48,31156.0,102.7734,102.8422,102.734,102.7537,31156.0
2024-12-09 12:05:00,104.49,104.55,104.4,104.42,24955.0,102.7635,102.8225,102.675,102.6947,24955.0
2024-12-09 12:10:00,104.42,104.62,104.42,104.6,17426.0,102.6947,102.8914,102.6947,102.8717,17426.0
2024-12-09 12:15:00,104.61,104.66,104.51,104.63,17020.0,102.8816,102.9307,102.7832,102.9012,17020.0
2024-12-09 12:20:00,104.64,104.64,104.44,104.45,13394.0,102.9111,102.9111,102.7144,102.7242,13394.0
2024-12-09 12:25:00,104.47,104.48,104.29,104.39,39929.0,102.7439,102.7537,102.5668,102.6652,39929.0
2024-12-09 12:30:00,104.37,104.4,104.31,104.4,18942.0,102.6455,102.675,102.5865,102.675,18942.0
2024-12-09 12:35:00,104.4,104.56,104.34,104.53,19587.0,102.675,102.8324,102.616,102.8029,19587.0
2024-12-09 12:40:00,104.52,104.57,104.46,104.47,11727.0,102.793,102.8422,102.734,102.7439,11727.0
2024-12-09 12:45:00,104.47,104.49,104.34,104.34,17756.0,102.7439,102.7635,102.616,102.616,17756.0
2024-12-09 12:50:00,104.35,104.35,104.16,104.23,49417.0,102.6259,102.6259,102.439,102.5078,49417.0
2024-12-09 12:55:00,104.24,104.35,104.19,104.19,45464.0,102.5177,102.6259,102.4685,102.4685,45464.0
2024-12-09 13:00:00,104.22,104.3,104.19,104.2,21854.0,102.498,102.5767,102.4685,102.4783,21854.0
2024-12-09 13:05:00,104.19,104.22,104.09,104.17,20102.0,102.4685,102.498,102.3701,102.4488,20102.0
2024-12-09 13:10:00,104.14,104.23,104.13,104.16,19895.0,102.4193,102.5078,102.4095,102.439,19895.0
2024-12-09 13:15:00,104.16,104.16,103.97,103.97,24093.0,102.439,102.439,102.2521,102.2521,24093.0
2024-12-09 13:20:00,103.99,103.99,103.83,103.87,49967.0,102.2718,102.2718,102.1144,102.1538,49967.0
2024-12-09 13:25:00,103.88,103.89,103.7,103.7,29742.0,102.1636,102.1735,101.9866,101.9866,29742.0
2024-12-09 13:30:00,103.7,103.9,103.67,103.84,32877.0,101.9866,102.1833,101.9571,102.1243,32877.0
2024-12-09 13:35:00,103.86,103.91,103.77,103.8,27550.0,102.1439,102.1931,102.0554,102.0849,27550.0
2024-12-09 13:40:00,103.78,103.84,103.71,103.72,16714.0,102.0653,102.1243,101.9964,102.0063,16714.0
2024-12-09 13:45:00,103.7,103.89,103.66,103.89,42539.0,101.9866,102.1735,101.9473,102.1735,42539.0
2024-12-09 13:50:00,103.91,103.99,103.81,103.82,39582.0,102.1931,102.2718,102.0948,102.1046,39582.0
2024-12-09 13:55:00,103.83,103.83,103.67,103.71,19585.0,102.1144,102.1144,101.9571,101.9964,19585.0
2024-12-09 14:00:00,103.72,103.72,103.58,103.6,19411.0,102.0063,102.0063,101.8686,101.8882,19411.0
2024-12-09 14:05:00,103.61,103.68,103.56,103.6,22497.0,101.8981,101.9669,101.8489,101.8882,22497.0
2024-12-09 14:10:00,103.6,103.75,103.57,103.68,20916.0,101.8882,102.0358,101.8587,101.9669,20916.0
2024-12-09 14:15:00,103.68,103.7,103.59,103.6,22504.0,101.9669,101.9866,101.8784,101.8882,22504.0
2024-12-09 14:20:00,103.61,103.7,103.55,103.69,24154.0,101.8981,101.9866,101.8391,101.9768,24154.0
2024-12-09 14:25:00,103.69,103.7,103.62,103.65,36227.0,101.9768,101.9866,101.9079,101.9374,36227.0
2024-12-09 14:30:00,103.65,103.65,103.55,103.64,34814.0,101.9374,101.9374,101.8391,101.9276,34814.0
2024-12-09 14:35:00,103.63,103.73,103.63,103.63,31291.0,101.9177,102.0161,101.9177,101.9177,31291.0
2024-12-09 14:40:00,103.63,103.64,103.44,103.55,36673.0,101.9177,101.9276,101.7309,101.8391,36673.0
2024-12-09 14:45:00,103.54,103.54,103.41,103.46,27961.0,101.8292,101.8292,101.7014,101.7506,27961.0
2024-12-09 14:50:00,103.43,103.43,103.32,103.36,33209.0,101.7211,101.7211,101.6129,101.6522,33209.0
2024-12-09 14:55:00,103.34,103.4,103.3,103.39,42763.0,101.6325,101.6915,101.5932,101.6817,42763.0
2024-12-09 15:00:00,103.4,103.46,103.22,103.24,42953.0,101.6915,101.7506,101.5145,101.5342,42953.0
2024-12-09 15:05:00,103.24,103.45,103.21,103.45,39893.0,101.5342,101.7407,101.5047,101.7407,39893.0
2024-12-09 15:10:00,103.47,103.6,103.44,103.55,67234.0,101.7604,101.8882,101.7309,101.8391,67234.0
2024-12-09 15:15:00,103.58,103.61,103.46,103.47,43620.0,101.8686,101.8981,101.7506,101.7604,43620.0
2024-12-09 15:20:00,103.46,103.52,103.39,103.46,35217.0,101.7506,101.8096,101.6817,101.7506,35217.0
2024-12-09 15:25:00,103.46,103.67,103.42,103.61,36142.0,101.7506,101.9571,101.7112,101.8981,36142.0
2024-12-09 15:30:00,103.6,103.74,103.58,103.59,33161.0,101.8882,102.0259,101.8686,101.8784,33161.0
2024-12-09 15:35:00,103.6,103.64,103.54,103.62,29979.0,101.8882,101.9276,101.8292,101.9079,29979.0
2024-12-09 15:40:00,103.63,103.72,103.55,103.55,42604.0,101.9177,102.0063,101.8391,101.8391,42604.0
2024-12-09 15:45:00,103.55,103.56,103.39,103.46,39147.0,101.8391,101.8489,101.6817,101.7506,39147.0
2024-12-09 15:50:00,103.44,103.45,102.91,103.04,100760.0,101.7309,101.7407,101.2096,101.3375,100760.0
2024-12-09 15:55:00,103.05,103.18,102.88,103.17,374103.0,101.3473,101.4752,101.1801,101.4653,374103.0
2024-12-10 09:30:00,103.63,104.14,103.24,103.36,134710.0,101.9177,102.4193,101.5342,101.6522,134710.0
2024-12-10 09:35:00,103.33,103.49,103.16,103.32,29820.0,101.6227,101.7801,101.4555,101.6129,29820.0
2024-12-10 09:40:00,103.3,103.3,102.88,102.88,40372.0,101.5932,101.5932,101.1801,101.1801,40372.0
2024-12-10 09:45:00,102.89,102.9,102.67,102.87,35172.0,101.19,101.1998,100.9736,101.1703,35172.0
2024-12-10 09:50:00,102.88,103.03,102.78,102.83,40849.0,101.1801,101.3277,101.0818,101.131,40849.0
2024-12-10 09:55:00,102.86,102.88,102.64,102.65,34317.0,101.1605,101.1801,100.9441,100.9539,34317.0
2024-12-10 10:00:00,102.65,102.77,102.54,102.72,56405.0,100.9539,101.072,100.8458,101.0228,56405.0
2024-12-10 10:05:00,102.73,102.79,102.64,102.77,37931.0,101.0326,101.0916,100.9441,101.072,37931.0
2024-12-10 10:10:00,102.78,102.96,102.69,102.93,32968.0,101.0818,101.2588,100.9933,101.2293,32968.0
2024-12-10 10:15:00,102.89,102.92,102.67,102.7,30660.0,101.19,101.2195,100.9736,101.0031,30660.0
2024-12-10 10:20:00,102.7,102.84,102.65,102.84,25078.0,101.0031,101.1408,100.9539,101.1408,25078.0
2024-12-10 10:25:00,102.85,103.2,102.85,103.17,42315.0,101.1506,101.4949,101.1506,101.4653,42315.0
2024-12-10 10:30:00,103.21,103.74,103.21,103.7,113900.0,101.5047,102.0259,101.5047,101.9866,113900.0
2024-12-10 10:35:00,103.7,103.71,103.5,103.59,50484.0,101.9866,101.9964,101.7899,101.8784,50484.0
2024-12-10 10:40:00,103.61,103.79,103.58,103.78,25436.0,101.8981,102.0751,101.8686,102.0653,25436.0
2024-12-10 10:45:00,103.75,103.86,103.71,103.82,58242.0,102.0358,102.1439,101.9964,102.1046,58242.0
2024-12-10 10:50:00,103.82,103.84,103.58,103.65,31476.0,102.1046,102.1243,101.8686,101.9374,31476.0
2024-12-10 10:55:00,103.66,103.87,103.65,103.79,34384.0,101.9473,102.1538,101.9374,102.0751,34384.0
2024-12-10 11:00:00,103.81,103.81,103.67,103.69,16881.0,102.0948,102.0948,101.9571,101.9768,16881.0
2024-12-10 11:05:00,103.7,103.71,103.58,103.71,23699.0,101.9866,101.9964,101.8686,101.9964,23699.0
2024-12-10 11:10:00,103.69,103.71,103.51,103.51,23987.0,101.9768,101.9964,101.7997,101.7997,23987.0
2024-12-10 11:15:00,103.51,103.56,103.3,103.31,18294.0,101.7997,101.8489,101.5932,101.603,18294.0
2024-12-10 11:20:00,103.31,103.35,103.22,103.29,20586.0,101.603,101.6424,101.5145,101.5834,20586.0
2024-12-10 11:25:00,103.28,103.47,103.2,103.47,24798.0,101.5735,101.7604,101.4949,101.7604,24798.0
2024-12-10 11:30:00,103.45,103.59,103.37,103.56,22904.0,101.7407,101.8784,101.662,101.8489,22904.0
2024-12-10 11:35:00,103.55,103.56,103.46,103.54,14470.0,101.8391,101.8489,101.7506,101.8292,14470.0
2024-12-10 11:40:00,103.56,103.68,103.53,103.63,33642.0,101.8489,101.9669,101.8194,101.9177,33642.0
2024-12-10 11:45:00,103.66,103.68,103.53,103.57,22005.0,101.9473,101.9669,101.8194,101.8587,22005.0
2024-12-10 11:50:00,103.55,103.55,103.41,103.47,25377.0,101.8391,101.8391,101.7014,101.7604,25377.0
2024-12-10 11:55:00,103.46,103.49,103.29,103.3,31303.0,101.7506,101.7801,101.5834,101.5932,31303.0
2024-12-10 12:00:00,103.29,103.33,103.16,103.2,31658.0,101.5834,101.6227,101.4555,101.4949,31658.0
2024-12-10 12:05:00,103.21,103.23,103.15,103.17,15458.0,101.5047,101.5244,101.4457,101.4653,15458.0
2024-12-10 12:10:00,103.15,103.31,103.15,103.25,16875.0,101.4457,101.603,101.4457,101.544,16875.0
2024-12-10 12:15:00,103.23,103.32,103.2,103.24,29352.0,101.5244,101.6129,101.4949,101.5342,29352.0
2024-12-10 12:20:00,103.24,103.29,103.14,103.15,27834.0,101.5342,101.5834,101.4358,101.4457,27834.0
2024-12-10 12:25:00,103.15,103.19,103.09,103.15,14764.0,101.4457,101.485,101.3867,101.4457,14764.0
2024-12-10 12:30:00,103.13,103.27,103.09,103.25,20924.0,101.426,101.5637,101.3867,101.544,20924.0
2024-12-10 12:35:00,103.26,103.4,103.25,103.34,23070.0,101.5539,101.6915,101.544,101.6325,23070.0
2024-12-10 12:40:00,103.34,103.38,103.27,103.31,49935.0,101.6325,101.6719,101.5637,101.603,49935.0
2024-12-10 12:45:00,103.33,103.34,103.11,103.12,29588.0,101.6227,101.6325,101.4063,101.4162,29588.0
2024-12-10 12:50:00,103.12,103.23,103.07,103.19,52327.0,101.4162,101.5244,101.367,101.485,52327.0
2024-12-10 12:55:00,103.19,103.2,103.05,103.05,12766.0,101.485,101.4949,101.3473,101.3473,12766.0
2024-12-10 13:00:00,103.05,103.1,102.82,102.87,35417.0,101.3473,101.3965,101.1211,101.1703,35417.0
2024-12-10 13:05:00,102.9,103.15,102.9,103.06,27818.0,101.1998,101.4457,101.1998,101.3572,27818.0
2024-12-10 13:10:00,103.08,103.16,103.01,103.15,11987.0,101.3768,101.4555,101.308,101.4457,11987.0
2024-12-10 13:15:00,103.17,103.19,103.08,103.09,10403.0,101.4653,101.485,101.3768,101.3867,10403.0
2024-12-10 13:20:00,103.11,103.12,103.0,103.02,14966.0,101.4063,101.4162,101.2982,101.3178,14966.0
2024-12-10 13:25:00,103.03,103.07,102.96,102.96,11775.0,101.3277,101.367,101.2588,101.2588,11775.0
2024-12-10 13:30:00,102.96,103.06,102.94,103.05,18349.0,101.2588,101.3572,101.2391,101.3473,18349.0
2024-12-10 13:35:00,103.08,103.13,103.05,103.1,7393.0,101.3768,101.426,101.3473,101.3965,7393.0
2024-12-10 13:40:00,103.1,103.18,103.05,103.05,19366.0,101.3965,101.4752,101.3473,101.3473,19366.0
2024-12-10 13:45:00,103.05,103.08,103.0,103.0,19367.0,101.3473,101.3768,101.2982,101.2982,19367.0
2024-12-10 13:50:00,102.99,103.2,102.99,103.12,22744.0,101.2883,101.4949,101.2883,101.4162,22744.0
2024-12-10 13:55:00,103.11,103.12,103.0,103.0,17294.0,101.4063,101.4162,101.2982,101.2982,17294.0
2024-12-10 14:00:00,103.0,103.03,102.92,102.97,16768.0,101.2982,101.3277,101.2195,101.2687,16768.0
2024-12-10 14:05:00,102.97,103.0,102.92,102.94,11133.0,101.2687,101.2982,101.2195,101.2391,11133.0
2024-12-10 14:10:00,102.94,103.12,102.93,103.11,25653.0,101.2391,101.4162,101.2293,101.4063,25653.0
2024-12-10 14:15:00,103.12,103.17,103.02,103.13,26507.0,101.4162,101.4653,101.3178,101.426,26507.0
2024-12-10 14:20:00,103.13,103.14,103.08,103.14,18835.0,101.426,101.4358,101.3768,101.4358,18835.0
2024-12-10 14:25:00,103.14,103.14,102.86,102.88,38334.0,101.4358,101.4358,101.1605,101.1801,38334.0
2024-12-10 14:30:00,102.87,102.88,102.81,102.84,29706.0,101.1703,101.1801,101.1113,101.1408,29706.0
2024-12-10 14:35:00,102.83,102.98,102.82,102.95,22606.0,101.131,101.2785,101.1211,101.249,22606.0
2024-12-10 14:40:00,102.95,103.0,102.92,102.99,19974.0,101.249,101.2982,101.2195,101.2883,19974.0
2024-12-10 14:45:00,103.0,103.16,102.98,103.15,30796.0,101.2982,101.4555,101.2785,101.4457,30796.0
2024-12-10 14:50:00,103.15,103.21,103.08,103.11,31934.0,101.4457,101.5047,101.3768,101.4063,31934.0
2024-12-10 14:55:00,103.14,103.22,103.12,103.22,35338.0,101.4358,101.5145,101.4162,101.5145,35338.0
2024-12-10 15:00:00,103.21,103.22,103.01,103.07,43349.0,101.5047,101.5145,101.308,101.367,43349.0
2024-12-10 15:05:00,103.05,103.09,102.93,102.94,44860.0,101.3473,101.3867,101.2293,101.2391,44860.0
2024-12-10 15:10:00,102.93,102.94,102.76,102.78,30553.0,101.2293,101.2391,101.0621,101.0818,30553.0
2024-12-10 15:15:00,102.78,102.8,102.69,102.77,51474.0,101.0818,101.1015,100.9933,101.072,51474.0
2024-12-10 15:20:00,102.77,102.86,102.71,102.81,50959.0,101.072,101.1605,101.0129,101.1113,50959.0
2024-12-10 15:25:00,102.81,102.88,102.72,102.82,38558.0,101.1113,101.1801,101.0228,101.1211,38558.0
2024-12-10 15:30:00,102.81,102.84,102.72,102.82,59117.0,101.1113,101.1408,101.0228,101.1211,59117.0
2024-12-10 15:35:00,102.81,102.86,102.65,102.69,77071.0,101.1113,101.1605,100.9539,100.9933,77071.0
2024-12-10 15:40:00,102.69,102.69,102.53,102.57,59499.0,100.9933,100.9933,100.8359,100.8753,59499.0
2024-12-10 15:45:00,102.57,102.57,102.33,102.36,88596.0,100.8753,100.8753,100.6392,100.6687,88596.0
2024-12-10 15:50:00,102.38,102.39,102.1,102.19,102826.0,100.6884,100.6982,100.413,100.5015,102826.0
2024-12-10 15:55:00,102.2,102.4,102.15,102.4,243915.0,100.5114,100.7081,100.4622,100.7081,243915.0
2024-12-11 09:30:00,102.36,102.63,101.8,101.96,157219.0,100.6687,100.9343,100.118,100.2753,157219.0
2024-12-11 09:35:00,101.98,102.43,101.78,102.27,23875.0,100.295,100.7376,100.0983,100.5802,23875.0
2024-12-11 09:40:00,102.27,102.5,102.1,102.39,28242.0,100.5802,100.8064,100.413,100.6982,28242.0
2024-12-11 09:45:00,102.35,102.54,102.09,102.11,45421.0,100.6589,100.8458,100.4032,100.4229,45421.0
2024-12-11 09:50:00,102.14,102.29,102.06,102.28,30971.0,100.4524,100.5999,100.3737,100.5901,30971.0
2024-12-11 09:55:00,102.26,102.26,102.04,102.23,45761.0,100.5704,100.5704,100.354,100.5409,45761.0
2024-12-11 10:00:00,102.2,102.52,102.06,102.48,60945.0,100.5114,100.8261,100.3737,100.7867,60945.0
2024-12-11 10:05:00,102.45,102.49,101.98,102.06,33313.0,100.7572,100.7966,100.295,100.3737,33313.0
2024-12-11 10:10:00,102.05,102.19,102.02,102.07,21244.0,100.3639,100.5015,100.3344,100.3835,21244.0
2024-12-11 10:15:00,102.06,102.13,101.95,102.04,37678.0,100.3737,100.4425,100.2655,100.354,37678.0
2024-12-11 10:20:00,102.0,102.3,102.0,102.22,29963.0,100.3147,100.6097,100.3147,100.531,29963.0
2024-12-11 10:25:00,102.25,102.38,102.17,102.31,33719.0,100.5605,100.6884,100.4819,100.6196,33719.0
2024-12-11 10:30:00,102.29,102.43,102.13,102.2,54477.0,100.5999,100.7376,100.4425,100.5114,54477.0
2024-12-11 10:35:00,102.21,102.33,102.15,102.21,15927.0,100.5212,100.6392,100.4622,100.5212,15927.0
2024-12-11 10:40:00,102.19,102.28,102.08,102.08,35922.0,100.5015,100.5901,100.3934,100.3934,35922.0
2024-12-11 10:45:00,102.07,102.19,102.04,102.08,31190.0,100.3835,100.5015,100.354,100.3934,31190.0
2024-12-11 10:50:00,102.14,102.15,102.05,102.13,22247.0,100.4524,100.4622,100.3639,100.4425,22247.0
2024-12-11 10:55:00,102.12,102.12,101.96,102.0,23051.0,100.4327,100.4327,100.2753,100.3147,23051.0
2024-12-11 11:00:00,102.03,102.03,101.85,101.93,52452.0,100.3442,100.3442,100.1672,100.2458,52452.0
2024-12-11 11:05:00,101.94,101.94,101.78,101.79,41521.0,100.2557,100.2557,100.0983,100.1082,41521.0
2024-12-11 11:10:00,101.76,101.91,101.71,101.82,30079.0,100.0786,100.2262,100.0295,100.1377,30079.0
2024-12-11 11:15:00,101.83,102.03,101.82,101.97,77808.0,100.1475,100.3442,100.1377,100.2852,77808.0
2024-12-11 11:20:00,101.95,102.02,101.92,102.01,31529.0,100.2655,100.3344,100.236,100.3245,31529.0
2024-12-11 11:25:00,102.0,102.04,101.85,101.85,34756.0,100.3147,100.354,100.1672,100.1672,34756.0
2024-12-11 11:30:00,101.84,102.08,101.84,102.02,25094.0,100.1573,100.3934,100.1573,100.3344,25094.0
2024-12-11 11:35:00,101.97,102.09,101.93,102.08,37448.0,100.2852,100.4032,100.2458,100.3934,37448.0
2024-12-11 11:40:00,102.08,102.3,102.07,102.28,35641.0,100.3934,100.6097,100.3835,100.5901,35641.0
2024-12-11 11:45:00,102.27,102.39,102.25,102.29,39378.0,100.5802,100.6982,100.5605,100.5999,39378.0
2024-12-11 11:50:00,102.29,102.32,102.05,102.05,83309.0,100.5999,100.6294,100.3639,100.3639,83309.0
2024-12-11 11:55:00,102.04,102.06,101.92,101.97,27153.0,100.354,100.3737,100.236,100.2852,27153.0
2024-12-11 12:00:00,101.95,102.04,101.89,102.0,46296.0,100.2655,100.354,100.2065,100.3147,46296.0
2024-12-11 12:05:00,101.98,102.02,101.91,101.96,34352.0,100.295,100.3344,100.2262,100.2753,34352.0
2024-12-11 12:10:00,101.94,101.95,101.78,101.81,39177.0,100.2557,100.2655,100.0983,100.1278,39177.0
2024-12-11 12:15:00,101.82,101.85,101.74,101.75,41369.0,100.1377,100.1672,100.059,100.0688,41369.0
2024-12-11 12:20:00,101.77,101.77,101.72,101.76,22067.0,100.0885,100.0885,100.0393,100.0786,22067.0
2024-12-11 12:25:00,101.76,101.79,101.71,101.71,30019.0,100.0786,100.1082,100.0295,100.0295,30019.0
2024-12-11 12:30:00,101.72,101.85,101.69,101.79,59122.0,100.0393,100.1672,100.0098,100.1082,59122.0
2024-12-11 12:35:00,101.79,101.83,101.75,101.79,30804.0,100.1082,100.1475,100.0688,100.1082,30804.0
2024-12-11 12:40:00,101.8,101.95,101.74,101.88,39613.0,100.118,100.2655,100.059,100.1967,39613.0
2024-12-11 12:45:00,101.87,101.91,101.79,101.81,22723.0,100.1868,100.2262,100.1082,100.1278,22723.0
2024-12-11 12:50:00,101.81,101.89,101.79,101.89,25796.0,100.1278,100.2065,100.1082,100.2065,25796.0
2024-12-11 12:55:00,101.87,101.93,101.83,101.84,24584.0,100.1868,100.2458,100.1475,100.1573,24584.0
2024-12-11 13:00:00,101.84,102.11,101.84,102.06,49564.0,100.1573,100.4229,100.1573,100.3737,49564.0
2024-12-11 13:05:00,102.08,102.18,101.97,101.97,24464.0,100.3934,100.4917,100.2852,100.2852,24464.0
2024-12-11 13:10:00,101.97,102.0,101.91,101.94,33077.0,100.2852,100.3147,100.2262,100.2557,33077.0
2024-12-11 13:15:00,101.95,102.07,101.93,102.0,21525.0,100.2655,100.3835,100.2458,100.3147,21525.0
2024-12-11 13:20:00,102.0,102.01,101.89,101.9,26966.0,100.3147,100.3245,100.2065,100.2163,26966.0
2024-12-11 13:25:00,101.91,102.07,101.91,102.03,16554.0,100.2262,100.3835,100.2262,100.3442,16554.0
2024-12-11 13:30:00,102.01,102.13,101.99,102.13,45612.0,100.3245,100.4425,100.3048,100.4425,45612.0
2024-12-11 13:35:00,102.12,102.12,101.94,101.98,42318.0,100.4327,100.4327,100.2557,100.295,42318.0
2024-12-11 13:40:00,102.0,102.09,102.0,102.01,20077.0,100.3147,100.4032,100.3147,100.3245,20077.0
2024-12-11 13:45:00,101.99,101.99,101.93,101.97,16245.0,100.3048,100.3048,100.2458,100.2852,16245.0
2024-12-11 13:50:00,101.97,102.06,101.94,102.04,25437.0,100.2852,100.3737,100.2557,100.354,25437.0
2024-12-11 13:55:00,102.05,102.05,101.81,101.84,42827.0,100.3639,100.3639,100.1278,100.1573,42827.0
2024-12-11 14:00:00,101.83,101.89,101.78,101.86,85995.0,100.1475,100.2065,100.0983,100.177,85995.0
2024-12-11 14:05:00,101.87,102.08,101.86,102.04,25634.0,100.1868,100.3934,100.177,100.354,25634.0
2024-12-11 14:10:00,102.03,102.2,102.01,102.19,33031.0,100.3442,100.5114,100.3245,100.5015,33031.0
2024-12-11 14:15:00,102.19,102.27,102.14,102.23,26991.0,100.5015,100.5802,100.4524,100.5409,26991.0
2024-12-11 14:20:00,102.23,102.3,102.12,102.23,43298.0,100.5409,100.6097,100.4327,100.5409,43298.0
2024-12-11 14:25:00,102.22,102.22,102.08,102.22,22753.0,100.531,100.531,100.3934,100.531,22753.0
2024-12-11 14:30:00,102.2,102.21,102.01,102.12,33960.0,100.5114,100.5212,100.3245,100.4327,33960.0
2024-12-11 14:35:00,102.1,102.12,101.96,102.03,53033.0,100.413,100.4327,100.2753,100.3442,53033.0
2024-12-11 14:40:00,102.05,102.16,102.03,102.11,41236.0,100.3639,100.472,100.3442,100.4229,41236.0
2024-12-11 14:45:00,102.12,102.4,102.12,102.37,60973.0,100.4327,100.7081,100.4327,100.6786,60973.0
2024-12-11 14:50:00,102.39,102.42,102.24,102.27,51268.0,100.6982,100.7277,100.5507,100.5802,51268.0
2024-12-11 14:55:00,102.25,102.31,102.19,102.3,31749.0,100.5605,100.6196,100.5015,100.6097,31749.0
2024-12-11 15:00:00,102.29,102.46,102.29,102.41,45236.0,100.5999,100.7671,100.5999,100.7179,45236.0
2024-12-11 15:05:00,102.41,102.44,102.31,102.43,44861.0,100.7179,100.7474,100.6196,100.7376,44861.0
2024-12-11 15:10:00,102.44,102.54,102.38,102.4,56076.0,100.7474,100.8458,100.6884,100.7081,56076.0
2024-12-11 15:15:00,102.39,102.61,102.38,102.59,40169.0,100.6982,100.9146,100.6884,100.8949,40169.0
2024-12-11 15:20:00,102.59,102.66,102.49,102.49,42465.0,100.8949,100.9638,100.7966,100.7966,42465.0
2024-12-11 15:25:00,102.48,102.61,102.45,102.57,57235.0,100.7867,100.9146,100.7572,100.8753,57235.0
2024-12-11 15:30:00,102.57,102.69,102.53,102.55,71932.0,100.8753,100.9933,100.8359,100.8556,71932.0
2024-12-11 15:35:00,102.55,102.62,102.5,102.55,53657.0,100.8556,100.9244,100.8064,100.8556,53657.0
2024-12-11 15:40:00,102.55,102.56,102.4,102.4,66776.0,100.8556,100.8654,100.7081,100.7081,66776.0
2024-12-11 15:45:00,102.38,102.5,102.36,102.5,55867.0,100.6884,100.8064,100.6687,100.8064,55867.0
2024-12-11 15:50:00,102.5,102.72,102.45,102.71,131791.0,100.8064,101.0228,100.7572,101.0129,131791.0
2024-12-11 15:55:00,102.72,102.72,102.05,102.21,626040.0,101.0228,101.0228,100.3639,100.5212,626040.0
2024-12-12 09:30:00,102.38,102.62,101.8,101.81,107692.0,100.6884,100.9244,100.118,100.1278,107692.0
2024-12-12 09:35:00,101.86,102.23,101.79,102.02,26877.0,100.177,100.5409,100.1082,100.3344,26877.0
2024-12-12 09:40:00,101.96,102.42,101.95,102.34,19669.0,100.2753,100.7277,100.2655,100.6491,19669.0
2024-12-12 09:45:00,102.37,102.46,102.15,102.32,18229.0,100.6786,100.7671,100.4622,100.6294,18229.0
2024-12-12 09:50:00,102.33,102.47,102.18,102.18,23419.0,100.6392,100.7769,100.4917,100.4917,23419.0
2024-12-12 09:55:00,102.2,102.21,101.99,102.08,46432.0,100.5114,100.5212,100.3048,100.3934,46432.0
2024-12-12 10:00:00,102.07,102.1,101.77,101.78,58305.0,100.3835,100.413,100.0885,100.0983,58305.0
2024-12-12 10:05:00,101.78,101.81,101.65,101.73,34177.0,100.0983,100.1278,99.9705,100.0491,34177.0
2024-12-12 10:10:00,101.69,101.76,101.62,101.67,34430.0,100.0098,100.0786,99.941,99.9901,34430.0
2024-12-12 10:15:00,101.67,101.73,101.46,101.56,52014.0,99.9901,100.0491,99.7836,99.882,52014.0
2024-12-12 10:20:00,101.55,101.73,101.51,101.58,25892.0,99.8721,100.0491,99.8328,99.9016,25892.0
2024-12-12 10:25:00,101.58,101.58,101.47,101.5,32219.0,99.9016,99.9016,99.7934,99.8229,32219.0
2024-12-12 10:30:00,101.52,101.71,101.44,101.7,24573.0,99.8426,100.0295,99.7639,100.0196,24573.0
2024-12-12 10:35:00,101.69,101.75,101.61,101.65,38981.0,100.0098,100.0688,99.9311,99.9705,38981.0
2024-12-12 10:40:00,101.63,101.73,101.59,101.6,24988.0,99.9508,100.0491,99.9115,99.9213,24988.0
2024-12-12 10:45:00,101.61,101.64,101.41,101.45,28168.0,99.9311,99.9606,99.7344,99.7738,28168.0
2024-12-12 10:50:00,101.45,101.46,101.36,101.37,29576.0,99.7738,99.7836,99.6853,99.6951,29576.0
2024-12-12 10:55:00,101.4,101.61,101.38,101.6,31060.0,99.7246,99.9311,99.7049,99.9213,31060.0
2024-12-12 11:00:00,101.6,101.66,101.45,101.47,41241.0,99.9213,99.9803,99.7738,99.7934,41241.0
2024-12-12 11:05:00,101.47,101.52,101.4,101.42,67849.0,99.7934,99.8426,99.7246,99.7443,67849.0
2024-12-12 11:10:00,101.42,101.54,101.33,101.51,63845.0,99.7443,99.8623,99.6558,99.8328,63845.0
2024-12-12 11:15:00,101.52,101.75,101.47,101.72,24248.0,99.8426,100.0688,99.7934,100.0393,24248.0
2024-12-12 11:20:00,101.73,101.74,101.5,101.53,27524.0,100.0491,100.059,99.8229,99.8524,27524.0
2024-12-12 11:25:00,101.52,101.55,101.42,101.46,30526.0,99.8426,99.8721,99.7443,99.7836,30526.0
2024-12-12 11:30:00,101.49,101.5,101.41,101.49,23879.0,99.8131,99.8229,99.7344,99.8131,23879.0
2024-12-12 11:35:00,101.49,101.54,101.47,101.53,31568.0,99.8131,99.8623,99.7934,99.8524,31568.0
2024-12-12 11:40:00,101.53,101.73,101.51,101.63,29539.0,99.8524,100.0491,99.8328,99.9508,29539.0
2024-12-12 11:45:00,101.63,101.67,101.34,101.34,39999.0,99.9508,99.9901,99.6656,99.6656,39999.0
2024-12-12 11:50:00,101.32,101.43,101.31,101.4,32117.0,99.6459,99.7541,99.6361,99.7246,32117.0
2024-12-12 11:55:00,101.4,101.48,101.39,101.48,23701.0,99.7246,99.8033,99.7148,99.8033,23701.0
2024-12-12 12:00:00,101.47,101.65,101.44,101.59,93548.0,99.7934,99.9705,99.7639,99.9115,93548.0
2024-12-12 12:05:00,101.54,101.58,101.49,101.54,26078.0,99.8623,99.9016,99.8131,99.8623,26078.0
2024-12-12 12:10:00,101.55,101.72,101.54,101.69,46395.0,99.8721,100.0393,99.8623,100.0098,46395.0
2024-12-12 12:15:00,101.69,101.84,101.69,101.79,23984.0,100.0098,100.1573,100.0098,100.1082,23984.0
2024-12-12 12:20:00,101.82,101.84,101.61,101.62,23240.0,100.1377,100.1573,99.9311,99.941,23240.0
2024-12-12 12:25:00,101.62,101.65,101.55,101.55,27891.0,99.941,99.9705,99.8721,99.8721,27891.0
2024-12-12 12:30:00,101.57,101.63,101.53,101.54,28521.0,99.8918,99.9508,99.8524,99.8623,28521.0
2024-12-12 12:35:00,101.54,101.57,101.42,101.45,39002.0,99.8623,99.8918,99.7443,99.7738,39002.0
2024-12-12 12:40:00,101.45,101.53,101.41,101.51,39649.0,99.7738,99.8524,99.7344,99.8328,39649.0
2024-12-12 12:45:00,101.51,101.54,101.37,101.43,24731.0,99.8328,99.8623,99.6951,99.7541,24731.0
2024-12-12 12:50:00,101.45,101.49,101.31,101.34,18862.0,99.7738,99.8131,99.6361,99.6656,18862.0
2024-12-12 12:55:00,101.37,101.62,101.37,101.59,23733.0,99.6951,99.941,99.6951,99.9115,23733.0
2024-12-12 13:00:00,101.57,101.65,101.53,101.62,21286.0,99.8918,99.9705,99.8524,99.941,21286.0
2024-12-12 13:05:00,101.62,101.64,101.48,101.5,26468.0,99.941,99.9606,99.8033,99.8229,26468.0
2024-12-12 13:10:00,101.51,101.56,101.44,101.51,19432.0,99.8328,99.882,99.7639,99.8328,19432.0
2024-12-12 13:15:00,101.52,101.57,101.5,101.53,20429.0,99.8426,99.8918,99.8229,99.8524,20429.0
2024-12-12 13:20:00,101.53,101.56,101.47,101.51,64697.0,99.8524,99.882,99.7934,99.8328,64697.0
2024-12-12 13:25:00,101.51,101.54,101.49,101.52,70821.0,99.8328,99.8623,99.8131,99.8426,70821.0
2024-12-12 13:30:00,101.52,101.55,101.49,101.51,32308.0,99.8426,99.8721,99.8131,99.8328,32308.0
2024-12-12 13:35:00,101.5,101.54,101.34,101.41,77242.0,99.8229,99.8623,99.6656,99.7344,77242.0
2024-12-12 13:40:00,101.44,101.5,101.41,101.48,34339.0,99.7639,99.8229,99.7344,99.8033,34339.0
2024-12-12 13:45:00,101.48,101.48,101.28,101.29,27481.0,99.8033,99.8033,99.6066,99.6164,27481.0
2024-12-12 13:50:00,101.28,101.32,101.26,101.3,27284.0,99.6066,99.6459,99.5869,99.6262,27284.0
2024-12-12 13:55:00,101.31,101.34,101.28,101.28,33474.0,99.6361,99.6656,99.6066,99.6066,33474.0
2024-12-12 14:00:00,101.28,101.34,101.22,101.33,43742.0,99.6066,99.6656,99.5476,99.6558,43742.0
2024-12-12 14:05:00,101.32,101.32,101.19,101.24,32916.0,99.6459,99.6459,99.5181,99.5672,32916.0
2024-12-12 14:10:00,101.23,101.33,101.19,101.31,41308.0,99.5574,99.6558,99.5181,99.6361,41308.0
2024-12-12 14:15:00,101.31,101.4,101.26,101.4,20516.0,99.6361,99.7246,99.5869,99.7246,20516.0
2024-12-12 14:20:00,101.42,101.42,101.24,101.26,68492.0,99.7443,99.7443,99.5672,99.5869,68492.0
2024-12-12 14:25:00,101.25,101.3,101.19,101.27,46989.0,99.5771,99.6262,99.5181,99.5967,46989.0
2024-12-12 14:30:00,101.26,101.35,101.23,101.23,25765.0,99.5869,99.6754,99.5574,99.5574,25765.0
2024-12-12 14:35:00,101.23,101.24,101.12,101.23,23008.0,99.5574,99.5672,99.4492,99.5574,23008.0
2024-12-12 14:40:00,101.23,101.25,101.13,101.16,28564.0,99.5574,99.5771,99.4591,99.4886,28564.0
2024-12-12 14:45:00,101.16,101.19,101.04,101.07,33235.0,99.4886,99.5181,99.3705,99.4,33235.0
2024-12-12 14:50:00,101.08,101.13,100.98,100.98,71091.0,99.4099,99.4591,99.3115,99.3115,71091.0
2024-12-12 14:55:00,101.01,101.05,100.98,101.02,41703.0,99.341,99.3804,99.3115,99.3509,41703.0
2024-12-12 15:00:00,101.04,101.07,100.97,101.02,78658.0,99.3705,99.4,99.3017,99.3509,78658.0
2024-12-12 15:05:00,101.02,101.06,101.0,101.02,43674.0,99.3509,99.3902,99.3312,99.3509,43674.0
2024-12-12 15:10:00,101.03,101.16,101.0,101.16,78931.0,99.3607,99.4886,99.3312,99.4886,78931.0
2024-12-12 15:15:00,101.16,101.29,101.14,101.16,41623.0,99.4886,99.6164,99.4689,99.4886,41623.0
2024-12-12 15:20:00,101.15,101.2,101.07,101.12,38018.0,99.4787,99.5279,99.4,99.4492,38018.0
2024-12-12 15:25:00,101.12,101.14,101.01,101.03,45893.0,99.4492,99.4689,99.341,99.3607,45893.0
2024-12-12 15:30:00,101.03,101.07,101.0,101.02,63327.0,99.3607,99.4,99.3312,99.3509,63327.0
2024-12-12 15:35:00,101.01,101.14,101.01,101.06,44659.0,99.341,99.4689,99.341,99.3902,44659.0
2024-12-12 15:40:00,101.07,101.14,101.03,101.12,39473.0,99.4,99.4689,99.3607,99.4492,39473.0
2024-12-12 15:45:00,101.13,101.15,101.01,101.05,39758.0,99.4591,99.4787,99.341,99.3804,39758.0
2024-12-12 15:50:00,101.07,101.08,100.98,101.01,124075.0,99.4,99.4099,99.3115,99.341,124075.0
2024-12-12 15:55:00,101.01,101.02,100.87,100.94,307497.0,99.341,99.3509,99.2034,99.2722,307497.0
2024-12-13 09:30:00,101.05,101.2,100.63,100.83,121926.0,99.3804,99.5279,98.9673,99.164,121926.0
2024-12-13 09:35:00,100.86,101.06,100.6,100.95,139748.0,99.1935,99.3902,98.9378,99.282,139748.0
2024-12-13 09:40:00,100.94,100.94,100.58,100.79,58194.0,99.2722,99.2722,98.9181,99.1247,58194.0
2024-12-13 09:45:00,100.74,100.85,100.58,100.72,59048.0,99.0755,99.1837,98.9181,99.0558,59048.0
2024-12-13 09:50:00,100.72,101.02,100.58,100.92,68365.0,99.0558,99.3509,98.9181,99.2525,68365.0
2024-12-13 09:55:00,100.95,101.02,100.74,100.78,43921.0,99.282,99.3509,99.0755,99.1148,43921.0
2024-12-13 10:00:00,100.79,101.02,100.69,100.98,53831.0,99.1247,99.3509,99.0263,99.3115,53831.0
2024-12-13 10:05:00,101.02,101.03,100.87,100.96,26473.0,99.3509,99.3607,99.2034,99.2919,26473.0
2024-12-13 10:10:00,100.91,100.92,100.77,100.84,46662.0,99.2427,99.2525,99.105,99.1738,46662.0
2024-12-13 10:15:00,100.86,100.91,100.78,100.9,65207.0,99.1935,99.2427,99.1148,99.2329,65207.0
2024-12-13 10:20:00,100.92,100.93,100.68,100.71,61455.0,99.2525,99.2624,99.0165,99.046,61455.0
2024-12-13 10:25:00,100.76,101.0,100.7,100.99,58612.0,99.0952,99.3312,99.0362,99.3214,58612.0
2024-12-13 10:30:00,100.97,100.98,100.8,100.86,29711.0,99.3017,99.3115,99.1345,99.1935,29711.0
2024-12-13 10:35:00,100.89,100.93,100.83,100.88,26301.0,99.223,99.2624,99.164,99.2132,26301.0
2024-12-13 10:40:00,100.88,100.97,100.77,100.86,59011.0,99.2132,99.3017,99.105,99.1935,59011.0
2024-12-13 10:45:00,100.86,100.91,100.71,100.89,73753.0,99.1935,99.2427,99.046,99.223,73753.0
2024-12-13 10:50:00,100.93,101.15,100.84,101.06,111798.0,99.2624,99.4787,99.1738,99.3902,111798.0
2024-12-13 10:55:00,101.09,101.48,101.06,101.47,60417.0,99.4197,99.8033,99.3902,99.7934,60417.0
2024-12-13 11:00:00,101.49,101.56,101.4,101.52,41128.0,99.8131,99.882,99.7246,99.8426,41128.0
2024-12-13 11:05:00,101.48,101.78,101.47,101.78,29622.0,99.8033,100.0983,99.7934,100.0983,29622.0
2024-12-13 11:10:00,101.79,101.79,101.65,101.71,44157.0,100.1082,100.1082,99.9705,100.0295,44157.0
2024-12-13 11:15:00,101.7,101.72,101.54,101.6,29305.0,100.0196,100.0393,99.8623,99.9213,29305.0
2024-12-13 11:20:00,101.6,101.68,101.58,101.63,23589.0,99.9213,100.0,99.9016,99.9508,23589.0
2024-12-13 11:25:00,101.62,101.75,101.58,101.72,28432.0,99.941,100.0688,99.9016,100.0393,28432.0
2024-12-13 11:30:00,101.74,101.91,101.72,101.86,28457.0,100.059,100.2262,100.0393,100.177,28457.0
2024-12-13 11:35:00,101.87,101.96,101.78,101.96,29339.0,100.1868,100.2753,100.0983,100.2753,29339.0
2024-12-13 11:40:00,101.96,102.13,101.93,101.94,36817.0,100.2753,100.4425,100.2458,100.2557,36817.0
2024-12-13 11:45:00,101.96,102.06,101.94,102.06,21213.0,100.2753,100.3737,100.2557,100.3737,21213.0
2024-12-13 11:50:00,102.06,102.18,102.05,102.12,42759.0,100.3737,100.4917,100.3639,100.4327,42759.0
2024-12-13 11:55:00,102.14,102.21,102.07,102.12,91438.0,100.4524,100.5212,100.3835,100.4327,91438.0
2024-12-13 12:00:00,102.12,102.26,102.12,102.24,29201.0,100.4327,100.5704,100.4327,100.5507,29201.0
2024-12-13 12:05:00,102.24,102.24,101.96,101.96,36480.0,100.5507,100.5507,100.2753,100.2753,36480.0
2024-12-13 12:10:00,101.96,102.01,101.86,101.98,25749.0,100.2753,100.3245,100.177,100.295,25749.0
2024-12-13 12:15:00,101.95,101.97,101.85,101.92,21606.0,100.2655,100.2852,100.1672,100.236,21606.0
2024-12-13 12:20:00,101.89,101.98,101.88,101.97,18295.0,100.2065,100.295,100.1967,100.2852,18295.0
2024-12-13 12:25:00,101.95,102.07,101.92,102.07,22088.0,100.2655,100.3835,100.236,100.3835,22088.0
2024-12-13 12:30:00,102.07,102.11,102.05,102.1,34785.0,100.3835,100.4229,100.3639,100.413,34785.0
2024-12-13 12:35:00,102.1,102.11,102.04,102.06,27611.0,100.413,100.4229,100.354,100.3737,27611.0
2024-12-13 12:40:00,102.06,102.17,102.04,102.12,27000.0,100.3737,100.4819,100.354,100.4327,27000.0
2024-12-13 12:45:00,102.1,102.14,102.03,102.1,14521.0,100.413,100.4524,100.3442,100.413,14521.0
2024-12-13 12:50:00,102.11,102.11,101.98,102.0,35647.0,100.4229,100.4229,100.295,100.3147,35647.0
2024-12-13 12:55:00,101.99,102.05,101.95,102.01,19598.0,100.3048,100.3639,100.2655,100.3245,19598.0
2024-12-13 13:00:00,102.01,102.01,101.94,101.99,71101.0,100.3245,100.3245,100.2557,100.3048,71101.0
2024-12-13 13:05:00,101.97,101.99,101.85,101.87,21113.0,100.2852,100.3048,100.1672,100.1868,21113.0
2024-12-13 13:10:00,101.88,101.96,101.85,101.95,26918.0,100.1967,100.2753,100.1672,100.2655,26918.0
2024-12-13 13:15:00,101.95,102.07,101.92,102.0,38111.0,100.2655,100.3835,100.236,100.3147,38111.0
2024-12-13 13:20:00,102.02,102.05,101.82,101.9,25729.0,100.3344,100.3639,100.1377,100.2163,25729.0
2024-12-13 13:25:00,101.9,101.9,101.73,101.76,30485.0,100.2163,100.2163,100.0491,100.0786,30485.0
2024-12-13 13:30:00,101.76,101.9,101.69,101.89,18743.0,100.0786,100.2163,100.0098,100.2065,18743.0
2024-12-13 13:35:00,101.88,102.03,101.87,102.02,24158.0,100.1967,100.3442,100.1868,100.3344,24158.0
2024-12-13 13:40:00,102.0,102.03,101.94,101.99,34466.0,100.3147,100.3442,100.2557,100.3048,34466.0
2024-12-13 13:45:00,102.0,102.02,101.78,101.83,14466.0,100.3147,100.3344,100.0983,100.1475,14466.0
2024-12-13 13:50:00,101.83,101.85,101.79,101.8,31073.0,100.1475,100.1672,100.1082,100.118,31073.0
2024-12-13 13:55:00,101.8,101.85,101.65,101.65,23094.0,100.118,100.1672,99.9705,99.9705,23094.0
2024-12-13 14:00:00,101.66,101.77,101.64,101.76,16834.0,99.9803,100.0885,99.9606,100.0786,16834.0
2024-12-13 14:05:00,101.77,101.9,101.76,101.89,19600.0,100.0885,100.2163,100.0786,100.2065,19600.0
2024-12-13 14:10:00,101.85,101.88,101.74,101.8,80532.0,100.1672,100.1967,100.059,100.118,80532.0
2024-12-13 14:15:00,101.79,101.79,101.59,101.62,16885.0,100.1082,100.1082,99.9115,99.941,16885.0
2024-12-13 14:20:00,101.61,101.68,101.53,101.54,32666.0,99.9311,100.0,99.8524,99.8623,32666.0
2024-12-13 14:25:00,101.51,101.56,101.35,101.39,38874.0,99.8328,99.882,99.6754,99.7148,38874.0
2024-12-13 14:30:00,101.39,101.44,101.28,101.3,33180.0,99.7148,99.7639,99.6066,99.6262,33180.0
2024-12-13 14:35:00,101.32,101.46,101.29,101.41,48337.0,99.6459,99.7836,99.6164,99.7344,48337.0
2024-12-13 14:40:00,101.4,101.45,101.37,101.4,19057.0,99.7246,99.7738,99.6951,99.7246,19057.0
2024-12-13 14:45:00,101.4,101.45,101.32,101.33,32811.0,99.7246,99.7738,99.6459,99.6558,32811.0
2024-12-13 14:50:00,101.34,101.41,101.25,101.25,35439.0,99.6656,99.7344,99.5771,99.5771,35439.0
2024-12-13 14:55:00,101.26,101.33,101.16,101.33,42830.0,99.5869,99.6558,99.4886,99.6558,42830.0
2024-12-13 15:00:00,101.33,101.34,101.17,101.17,30743.0,99.6558,99.6656,99.4984,99.4984,30743.0
2024-12-13 15:05:00,101.16,101.25,101.15,101.17,55580.0,99.4886,99.5771,99.4787,99.4984,55580.0
2024-12-13 15:10:00,101.15,101.18,101.07,101.12,64723.0,99.4787,99.5082,99.4,99.4492,64723.0
2024-12-13 15:15:00,101.12,101.2,101.11,101.16,35922.0,99.4492,99.5279,99.4394,99.4886,35922.0
2024-12-13 15:20:00,101.17,101.23,101.12,101.19,36152.0,99.4984,99.5574,99.4492,99.5181,36152.0
2024-12-13 15:25:00,101.2,101.23,101.14,101.17,39012.0,99.5279,99.5574,99.4689,99.4984,39012.0
2024-12-13 15:30:00,101.16,101.2,101.07,101.17,47986.0,99.4886,99.5279,99.4,99.4984,47986.0
2024-12-13 15:35:00,101.18,101.25,101.16,101.21,59603.0,99.5082,99.5771,99.4886,99.5377,59603.0
2024-12-13 15:40:00,101.21,101.21,101.08,101.11,50828.0,99.5377,99.5377,99.4099,99.4394,50828.0
2024-12-13 15:45:00,101.1,101.2,101.06,101.11,54967.0,99.4296,99.5279,99.3902,99.4394,54967.0
2024-12-13 15:50:00,101.12,101.21,100.95,100.95,118800.0,99.4492,99.5377,99.282,99.282,118800.0
2024-12-13 15:55:00,100.94,101.16,100.93,101.03,345253.0,99.2722,99.4886,99.2624,99.3607,345253.0
2024-12-16 09:30:00,101.13,101.49,100.53,100.75,169674.0,99.4591,99.8131,98.869,99.0853,169674.0
2024-12-16 09:35:00,100.77,100.88,100.46,100.72,44115.0,99.105,99.2132,98.8001,99.0558,44115.0
2024-12-16 09:40:00,100.72,100.86,100.65,100.72,25775.0,99.0558,99.1935,98.987,99.0558,25775.0
2024-12-16 09:45:00,100.72,100.86,100.65,100.76,36840.0,99.0558,99.1935,98.987,99.0952,36840.0
2024-12-16 09:50:00,100.76,100.85,100.63,100.8,25974.0,99.0952,99.1837,98.9673,99.1345,25974.0
2024-12-16 09:55:00,100.8,100.87,100.46,100.52,29173.0,99.1345,99.2034,98.8001,98.8591,29173.0
2024-12-16 10:00:00,100.49,100.73,100.49,100.7,31862.0,98.8296,99.0657,98.8296,99.0362,31862.0
2024-12-16 10:05:00,100.71,101.11,100.71,101.09,33194.0,99.046,99.4394,99.046,99.4197,33194.0
2024-12-16 10:10:00,101.12,101.19,101.0,101.07,33029.0,99.4492,99.5181,99.3312,99.4,33029.0
2024-12-16 10:15:00,101.07,101.15,100.74,100.75,47154.0,99.4,99.4787,99.0755,99.0853,47154.0
2024-12-16 10:20:00,100.77,100.85,100.62,100.72,24652.0,99.105,99.1837,98.9575,99.0558,24652.0
2024-12-16 10:25:00,100.71,100.71,100.47,100.48,43752.0,99.046,99.046,98.81,98.8198,43752.0
2024-12-16 10:30:00,100.46,100.56,100.41,100.52,48069.0,98.8001,98.8985,98.751,98.8591,48069.0
2024-12-16 10:35:00,100.51,100.67,100.47,100.65,33299.0,98.8493,99.0067,98.81,98.987,33299.0
2024-12-16 10:40:00,100.63,100.86,100.59,100.75,32948.0,98.9673,99.1935,98.928,99.0853,32948.0
2024-12-16 10:45:00,100.77,100.92,100.75,100.81,44278.0,99.105,99.2525,99.0853,99.1443,44278.0
2024-12-16 10:50:00,100.83,100.84,100.7,100.82,15827.0,99.164,99.1738,99.0362,99.1542,15827.0
2024-12-16 10:55:00,100.81,100.96,100.8,100.9,36671.0,99.1443,99.2919,99.1345,99.2329,36671.0
2024-12-16 11:00:00,100.92,100.92,100.6,100.65,23857.0,99.2525,99.2525,98.9378,98.987,23857.0
2024-12-16 11:05:00,100.65,100.67,100.56,100.66,29625.0,98.987,99.0067,98.8985,98.9968,29625.0
2024-12-16 11:10:00,100.65,100.72,100.61,100.66,35169.0,98.987,99.0558,98.9476,98.9968,35169.0
2024-12-16 11:15:00,100.65,100.67,100.53,100.53,41136.0,98.987,99.0067,98.869,98.869,41136.0
2024-12-16 11:20:00,100.56,100.67,100.51,100.66,21666.0,98.8985,99.0067,98.8493,98.9968,21666.0
2024-12-16 11:25:00,100.65,100.66,100.4,100.43,38483.0,98.987,98.9968,98.7411,98.7706,38483.0
2024-12-16 11:30:00,100.43,100.64,100.37,100.61,23898.0,98.7706,98.9772,98.7116,98.9476,23898.0
2024-12-16 11:35:00,100.61,100.64,100.51,100.52,18215.0,98.9476,98.9772,98.8493,98.8591,18215.0
2024-12-16 11:40:00,100.52,100.54,100.28,100.3,37954.0,98.8591,98.8788,98.6231,98.6428,37954.0
2024-12-16 11:45:00,100.31,100.41,100.21,100.29,46995.0,98.6526,98.751,98.5543,98.6329,46995.0
2024-12-16 11:50:00,100.3,100.42,100.24,100.27,23978.0,98.6428,98.7608,98.5838,98.6133,23978.0
2024-12-16 11:55:00,100.26,100.29,100.2,100.2,22360.0,98.6034,98.6329,98.5444,98.5444,22360.0
2024-12-16 12:00:00,100.21,100.28,100.14,100.17,18927.0,98.5543,98.6231,98.4854,98.5149,18927.0
2024-12-16 12:05:00,100.16,100.21,100.04,100.11,46947.0,98.5051,98.5543,98.3871,98.4559,46947.0
2024-12-16 12:10:00,100.11,100.25,100.09,100.23,26841.0,98.4559,98.5936,98.4362,98.5739,26841.0
2024-12-16 12:15:00,100.23,100.29,100.18,100.18,21986.0,98.5739,98.6329,98.5248,98.5248,21986.0
2024-12-16 12:20:00,100.18,100.24,100.14,100.23,24917.0,98.5248,98.5838,98.4854,98.5739,24917.0
2024-12-16 12:25:00,100.22,100.3,100.15,100.27,37139.0,98.5641,98.6428,98.4952,98.6133,37139.0
2024-12-16 12:30:00,100.28,100.33,100.24,100.26,51998.0,98.6231,98.6723,98.5838,98.6034,51998.0
2024-12-16 12:35:00,100.25,100.3,100.15,100.25,19491.0,98.5936,98.6428,98.4952,98.5936,19491.0
2024-12-16 12:40:00,100.23,100.32,100.13,100.17,25420.0,98.5739,98.6624,98.4756,98.5149,25420.0
2024-12-16 12:45:00,100.15,100.15,99.89,99.91,65403.0,98.4952,98.4952,98.2395,98.2592,65403.0
2024-12-16 12:50:00,99.92,100.08,99.91,99.98,28095.0,98.269,98.4264,98.2592,98.3281,28095.0
2024-12-16 12:55:00,100.0,100.04,99.86,99.87,26969.0,98.3477,98.3871,98.21,98.2199,26969.0
2024-12-16 13:00:00,99.85,99.91,99.79,99.79,48676.0,98.2002,98.2592,98.1412,98.1412,48676.0
2024-12-16 13:05:00,99.77,99.78,99.61,99.78,43866.0,98.1215,98.1314,97.9642,98.1314,43866.0
2024-12-16 13:10:00,99.81,99.91,99.68,99.73,70009.0,98.1609,98.2592,98.033,98.0822,70009.0
2024-12-16 13:15:00,99.73,99.74,99.55,99.65,37712.0,98.0822,98.092,97.9052,98.0035,37712.0
2024-12-16 13:20:00,99.65,99.74,99.6,99.72,56002.0,98.0035,98.092,97.9543,98.0724,56002.0
2024-12-16 13:25:00,99.69,99.73,99.52,99.58,50760.0,98.0428,98.0822,97.8757,97.9347,50760.0
2024-12-16 13:30:00,99.58,99.64,99.47,99.63,43252.0,97.9347,97.9937,97.8265,97.9838,43252.0
2024-12-16 13:35:00,99.63,99.63,99.51,99.6,36910.0,97.9838,97.9838,97.8658,97.9543,36910.0
2024-12-16 13:40:00,99.61,99.72,99.52,99.64,70389.0,97.9642,98.0724,97.8757,97.9937,70389.0
2024-12-16 13:45:00,99.64,99.64,99.43,99.53,69599.0,97.9937,97.9937,97.7871,97.8855,69599.0
2024-12-16 13:50:00,99.53,99.66,99.53,99.64,26502.0,97.8855,98.0133,97.8855,97.9937,26502.0
2024-12-16 13:55:00,99.64,99.69,99.53,99.56,39233.0,97.9937,98.0428,97.8855,97.915,39233.0
2024-12-16 14:00:00,99.56,99.67,99.54,99.63,41734.0,97.915,98.0232,97.8953,97.9838,41734.0
2024-12-16 14:05:00,99.64,99.73,99.63,99.7,42660.0,97.9937,98.0822,97.9838,98.0527,42660.0
2024-12-16 14:10:00,99.7,99.71,99.62,99.62,50963.0,98.0527,98.0625,97.974,97.974,50963.0
2024-12-16 14:15:00,99.63,99.71,99.59,99.65,42357.0,97.9838,98.0625,97.9445,98.0035,42357.0
2024-12-16 14:20:00,99.66,99.72,99.64,99.65,36653.0,98.0133,98.0724,97.9937,98.0035,36653.0
2024-12-16 14:25:00,99.65,99.69,99.55,99.6,29621.0,98.0035,98.0428,97.9052,97.9543,29621.0
2024-12-16 14:30:00,99.64,99.71,99.61,99.65,55225.0,97.9937,98.0625,97.9642,98.0035,55225.0
2024-12-16 14:35:00,99.67,99.7,99.64,99.65,35493.0,98.0232,98.0527,97.9937,98.0035,35493.0
2024-12-16 14:40:00,99.65,99.69,99.59,99.61,38371.0,98.0035,98.0428,97.9445,97.9642,38371.0
2024-12-16 14:45:00,99.62,99.67,99.57,99.67,33150.0,97.974,98.0232,97.9248,98.0232,33150.0
2024-12-16 14:50:00,99.67,99.83,99.66,99.76,41447.0,98.0232,98.1805,98.0133,98.1117,41447.0
2024-12-16 14:55:00,99.77,99.81,99.71,99.76,62684.0,98.1215,98.1609,98.0625,98.1117,62684.0
2024-12-16 15:00:00,99.75,99.81,99.71,99.72,116954.0,98.1019,98.1609,98.0625,98.0724,116954.0
2024-12-16 15:05:00,99.73,99.78,99.69,99.75,65530.0,98.0822,98.1314,98.0428,98.1019,65530.0
2024-12-16 15:10:00,99.75,99.81,99.69,99.81,56014.0,98.1019,98.1609,98.0428,98.1609,56014.0
2024-12-16 15:15:00,99.81,99.84,99.76,99.81,61243.0,98.1609,98.1904,98.1117,98.1609,61243.0
2024-12-16 15:20:00,99.81,99.83,99.74,99.77,97526.0,98.1609,98.1805,98.092,98.1215,97526.0
2024-12-16 15:25:00,99.76,99.8,99.74,99.75,55774.0,98.1117,98.151,98.092,98.1019,55774.0
2024-12-16 15:30:00,99.76,99.98,99.75,99.94,68837.0,98.1117,98.3281,98.1019,98.2887,68837.0
2024-12-16 15:35:00,99.94,100.03,99.87,99.89,80542.0,98.2887,98.3772,98.2199,98.2395,80542.0
2024-12-16 15:40:00,99.89,99.89,99.75,99.76,92544.0,98.2395,98.2395,98.1019,98.1117,92544.0
2024-12-16 15:45:00,99.76,99.93,99.75,99.79,91950.0,98.1117,98.2789,98.1019,98.1412,91950.0
2024-12-16 15:50:00,99.76,99.76,99.56,99.68,153397.0,98.1117,98.1117,97.915,98.033,153397.0
2024-12-16 15:55:00,99.68,99.71,99.52,99.58,465087.0,98.033,98.0625,97.8757,97.9347,465087.0
2024-12-17 09:30:00,98.77,99.26,97.89,97.89,213453.0,97.138,97.62,96.2726,96.2726,213453.0
2024-12-17 09:35:00,97.89,98.04,96.99,97.09,168404.0,96.2726,96.4201,95.3875,95.4858,168404.0
2024-12-17 09:40:00,97.08,97.31,96.75,97.09,144331.0,95.476,95.7022,95.1514,95.4858,144331.0
2024-12-17 09:45:00,97.04,97.34,96.9,97.2,100289.0,95.4366,95.7317,95.2989,95.594,100289.0
2024-12-17 09:50:00,97.2,97.57,97.08,97.54,76989.0,95.594,95.9579,95.476,95.9284,76989.0
2024-12-17 09:55:00,97.54,97.79,97.5,97.79,41279.0,95.9284,96.1742,95.889,96.1742,41279.0
2024-12-17 10:00:00,97.76,97.77,97.44,97.46,43691.0,96.1447,96.1546,95.83,95.8497,43691.0
2024-12-17 10:05:00,97.45,97.53,97.18,97.2,77337.0,95.8399,95.9185,95.5743,95.594,77337.0
2024-12-17 10:10:00,97.19,97.33,97.1,97.2,78413.0,95.5842,95.7218,95.4956,95.594,78413.0
2024-12-17 10:15:00,97.22,97.54,97.22,97.42,98282.0,95.6137,95.9284,95.6137,95.8104,98282.0
2024-12-17 10:20:00,97.42,97.47,97.25,97.35,58173.0,95.8104,95.8595,95.6432,95.7415,58173.0
2024-12-17 10:25:00,97.34,97.47,97.25,97.42,61271.0,95.7317,95.8595,95.6432,95.8104,61271.0
2024-12-17 10:30:00,97.39,97.54,97.32,97.44,57765.0,95.7809,95.9284,95.712,95.83,57765.0
2024-12-17 10:35:00,97.45,97.81,97.41,97.73,59011.0,95.8399,96.1939,95.8005,96.1152,59011.0
2024-12-17 10:40:00,97.72,97.76,97.44,97.47,41613.0,96.1054,96.1447,95.83,95.8595,41613.0
2024-12-17 10:45:00,97.46,97.56,97.41,97.42,35970.0,95.8497,95.948,95.8005,95.8104,35970.0
2024-12-17 10:50:00,97.41,97.5,97.34,97.47,50486.0,95.8005,95.889,95.7317,95.8595,50486.0
2024-12-17 10:55:00,97.45,97.59,97.4,97.5,46274.0,95.8399,95.9775,95.7907,95.889,46274.0
2024-12-17 11:00:00,97.46,97.76,97.38,97.39,38550.0,95.8497,96.1447,95.771,95.7809,38550.0
2024-12-17 11:05:00,97.39,97.55,97.37,97.42,126016.0,95.7809,95.9382,95.7612,95.8104,126016.0
2024-12-17 11:10:00,97.42,97.51,97.29,97.36,34575.0,95.8104,95.8989,95.6825,95.7513,34575.0
2024-12-17 11:15:00,97.36,97.58,97.32,97.53,47426.0,95.7513,95.9677,95.712,95.9185,47426.0
2024-12-17 11:20:00,97.51,97.61,97.41,97.51,38548.0,95.8989,95.9972,95.8005,95.8989,38548.0
2024-12-17 11:25:00,97.51,97.6,97.45,97.48,56316.0,95.8989,95.9874,95.8399,95.8694,56316.0
2024-12-17 11:30:00,97.47,97.65,97.47,97.58,54760.0,95.8595,96.0366,95.8595,95.9677,54760.0
2024-12-17 11:35:00,97.53,97.58,97.37,97.43,38870.0,95.9185,95.9677,95.7612,95.8202,38870.0
2024-12-17 11:40:00,97.43,97.53,97.38,97.51,64990.0,95.8202,95.9185,95.771,95.8989,64990.0
2024-12-17 11:45:00,97.53,97.53,97.3,97.4,42971.0,95.9185,95.9185,95.6923,95.7907,42971.0
2024-12-17 11:50:00,97.41,97.53,97.34,97.44,40405.0,95.8005,95.9185,95.7317,95.83,40405.0
2024-12-17 11:55:00,97.47,97.64,97.47,97.58,27136.0,95.8595,96.0267,95.8595,95.9677,27136.0
2024-12-17 12:00:00,97.56,97.66,97.47,97.51,204747.0,95.948,96.0464,95.8595,95.8989,204747.0
2024-12-17 12:05:00,97.51,97.51,97.44,97.46,21768.0,95.8989,95.8989,95.83,95.8497,21768.0
2024-12-17 12:10:00,97.45,97.79,97.45,97.79,34328.0,95.8399,96.1742,95.8399,96.1742,34328.0
2024-12-17 12:15:00,97.79,97.87,97.74,97.81,37628.0,96.1742,96.2529,96.1251,96.1939,37628.0
2024-12-17 12:20:00,97.82,97.94,97.69,97.69,27542.0,96.2037,96.3218,96.0759,96.0759,27542.0
2024-12-17 12:25:00,97.69,97.75,97.49,97.53,32764.0,96.0759,96.1349,95.8792,95.9185,32764.0
2024-12-17 12:30:00,97.52,97.56,97.44,97.49,62741.0,95.9087,95.948,95.83,95.8792,62741.0
2024-12-17 12:35:00,97.49,97.59,97.46,97.59,66818.0,95.8792,95.9775,95.8497,95.9775,66818.0
2024-12-17 12:40:00,97.59,97.73,97.55,97.69,42623.0,95.9775,96.1152,95.9382,96.0759,42623.0
2024-12-17 12:45:00,97.7,97.89,97.61,97.82,96144.0,96.0857,96.2726,95.9972,96.2037,96144.0
2024-12-17 12:50:00,97.81,97.93,97.78,97.83,57135.0,96.1939,96.3119,96.1644,96.2136,57135.0
2024-12-17 12:55:00,97.83,97.84,97.71,97.83,36727.0,96.2136,96.2234,96.0956,96.2136,36727.0
2024-12-17 13:00:00,97.83,97.96,97.8,97.84,31732.0,96.2136,96.3414,96.1841,96.2234,31732.0
2024-12-17 13:05:00,97.83,97.84,97.75,97.78,35208.0,96.2136,96.2234,96.1349,96.1644,35208.0
2024-12-17 13:10:00,97.78,97.84,97.72,97.8,28414.0,96.1644,96.2234,96.1054,96.1841,28414.0
2024-12-17 13:15:00,97.78,97.91,97.78,97.87,33004.0,96.1644,96.2923,96.1644,96.2529,33004.0
2024-12-17 13:20:00,97.87,97.92,97.81,97.9,38219.0,96.2529,96.3021,96.1939,96.2824,38219.0
2024-12-17 13:25:00,97.91,97.98,97.86,97.96,42549.0,96.2923,96.3611,96.2431,96.3414,42549.0
2024-12-17 13:30:00,97.95,98.05,97.87,97.99,53698.0,96.3316,96.4299,96.2529,96.3709,53698.0
2024-12-17 13:35:00,97.99,98.02,97.91,97.97,48987.0,96.3709,96.4004,96.2923,96.3513,48987.0
2024-12-17 13:40:00,97.98,97.98,97.88,97.91,33704.0,96.3611,96.3611,96.2628,96.2923,33704.0
2024-12-17 13:45:00,97.9,98.1,97.88,97.9,51716.0,96.2824,96.4791,96.2628,96.2824,51716.0
2024-12-17 13:50:00,97.89,98.03,97.86,97.95,41539.0,96.2726,96.4103,96.2431,96.3316,41539.0
2024-12-17 13:55:00,97.98,98.14,97.94,98.13,30154.0,96.3611,96.5185,96.3218,96.5086,30154.0
2024-12-17 14:00:00,98.15,98.26,98.12,98.18,82034.0,96.5283,96.6365,96.4988,96.5578,82034.0
2024-12-17 14:05:00,98.17,98.34,98.13,98.28,56751.0,96.548,96.7152,96.5086,96.6561,56751.0
2024-12-17 14:10:00,98.29,98.33,98.17,98.18,31962.0,96.666,96.7053,96.548,96.5578,31962.0
2024-12-17 14:15:00,98.18,98.22,98.08,98.08,44511.0,96.5578,96.5971,96.4594,96.4594,44511.0
2024-12-17 14:20:00,98.08,98.08,97.93,97.93,45021.0,96.4594,96.4594,96.3119,96.3119,45021.0
2024-12-17 14:25:00,97.94,98.03,97.9,97.98,40670.0,96.3218,96.4103,96.2824,96.3611,40670.0
2024-12-17 14:30:00,97.99,98.08,97.96,98.01,46183.0,96.3709,96.4594,96.3414,96.3906,46183.0
2024-12-17 14:35:00,98.0,98.17,97.99,98.11,85780.0,96.3808,96.548,96.3709,96.489,85780.0
2024-12-17 14:40:00,98.11,98.18,98.03,98.04,40975.0,96.489,96.5578,96.4103,96.4201,40975.0
2024-12-17 14:45:00,98.03,98.11,98.0,98.06,40877.0,96.4103,96.489,96.3808,96.4398,40877.0
2024-12-17 14:50:00,98.06,98.06,97.8,97.84,77813.0,96.4398,96.4398,96.1841,96.2234,77813.0
2024-12-17 14:55:00,97.85,97.89,97.8,97.83,36527.0,96.2332,96.2726,96.1841,96.2136,36527.0
2024-12-17 15:00:00,97.83,97.87,97.72,97.76,54445.0,96.2136,96.2529,96.1054,96.1447,54445.0
2024-12-17 15:05:00,97.77,97.98,97.75,97.96,50006.0,96.1546,96.3611,96.1349,96.3414,50006.0
2024-12-17 15:10:00,97.97,98.05,97.95,97.95,55589.0,96.3513,96.4299,96.3316,96.3316,55589.0
2024-12-17 15:15:00,97.95,97.99,97.87,97.91,76887.0,96.3316,96.3709,96.2529,96.2923,76887.0
2024-12-17 15:20:00,97.92,98.1,97.88,98.07,62562.0,96.3021,96.4791,96.2628,96.4496,62562.0
2024-12-17 15:25:00,98.08,98.14,98.05,98.09,39649.0,96.4594,96.5185,96.4299,96.4693,39649.0
2024-12-17 15:30:00,98.08,98.42,98.07,98.38,81085.0,96.4594,96.7938,96.4496,96.7545,81085.0
2024-12-17 15:35:00,98.38,98.45,98.2,98.24,90582.0,96.7545,96.8233,96.5775,96.6168,90582.0
2024-12-17 15:40:00,98.25,98.35,98.2,98.21,82342.0,96.6266,96.725,96.5775,96.5873,82342.0
2024-12-17 15:45:00,98.21,98.34,98.18,98.31,122108.0,96.5873,96.7152,96.5578,96.6856,122108.0
2024-12-17 15:50:00,98.32,98.45,98.32,98.43,161096.0,96.6955,96.8233,96.6955,96.8037,161096.0
2024-12-17 15:55:00,98.41,98.45,98.19,98.25,476182.0,96.784,96.8233,96.5676,96.6266,476182.0
2024-12-18 09:30:00,98.0,98.5,97.76,98.17,149558.0,96.3808,96.8725,96.1447,96.548,149558.0
2024-12-18 09:35:00,98.29,98.51,98.2,98.38,43670.0,96.666,96.8823,96.5775,96.7545,43670.0
2024-12-18 09:40:00,98.38,98.38,97.8,97.82,80860.0,96.7545,96.7545,96.1841,96.2037,80860.0
2024-12-18 09:45:00,97.84,98.07,97.83,98.06,39407.0,96.2234,96.4496,96.2136,96.4398,39407.0
2024-12-18 09:50:00,98.08,98.32,97.98,97.98,23168.0,96.4594,96.6955,96.3611,96.3611,23168.0
2024-12-18 09:55:00,98.0,98.01,97.8,97.84,29350.0,96.3808,96.3906,96.1841,96.2234,29350.0
2024-12-18 10:00:00,97.84,97.87,97.64,97.7,47354.0,96.2234,96.2529,96.0267,96.0857,47354.0
2024-12-18 10:05:00,97.7,97.73,97.37,97.49,114652.0,96.0857,96.1152,95.7612,95.8792,114652.0
2024-12-18 10:10:00,97.46,97.51,97.27,97.29,46331.0,95.8497,95.8989,95.6628,95.6825,46331.0
2024-12-18 10:15:00,97.28,97.61,97.18,97.35,117564.0,95.6727,95.9972,95.5743,95.7415,117564.0
2024-12-18 10:20:00,97.35,97.51,97.31,97.46,45435.0,95.7415,95.8989,95.7022,95.8497,45435.0
2024-12-18 10:25:00,97.47,97.55,97.38,97.38,32562.0,95.8595,95.9382,95.771,95.771,32562.0
2024-12-18 10:30:00,97.38,97.72,97.35,97.65,43048.0,95.771,96.1054,95.7415,96.0366,43048.0
2024-12-18 10:35:00,97.65,97.79,97.65,97.76,45606.0,96.0366,96.1742,96.0366,96.1447,45606.0
2024-12-18 10:40:00,97.77,97.93,97.75,97.92,77298.0,96.1546,96.3119,96.1349,96.3021,77298.0
2024-12-18 10:45:00,97.86,97.88,97.7,97.87,106719.0,96.2431,96.2628,96.0857,96.2529,106719.0
2024-12-18 10:50:00,97.89,98.11,97.88,98.04,33738.0,96.2726,96.489,96.2628,96.4201,33738.0
2024-12-18 10:55:00,98.06,98.14,97.97,98.01,70775.0,96.4398,96.5185,96.3513,96.3906,70775.0
2024-12-18 11:00:00,98.01,98.18,97.98,98.03,125422.0,96.3906,96.5578,96.3611,96.4103,125422.0
2024-12-18 11:05:00,98.03,98.19,98.0,98.11,67505.0,96.4103,96.5676,96.3808,96.489,67505.0
2024-12-18 11:10:00,98.09,98.27,98.03,98.23,55528.0,96.4693,96.6463,96.4103,96.607,55528.0
2024-12-18 11:15:00,98.25,98.39,98.22,98.37,49968.0,96.6266,96.7643,96.5971,96.7447,49968.0
2024-12-18 11:20:00,98.34,98.47,98.31,98.44,62859.0,96.7152,96.843,96.6856,96.8135,62859.0
2024-12-18 11:25:00,98.41,98.43,98.24,98.24,52676.0,96.784,96.8037,96.6168,96.6168,52676.0
2024-12-18 11:30:00,98.22,98.24,98.06,98.08,87387.0,96.5971,96.6168,96.4398,96.4594,87387.0
2024-12-18 11:35:00,98.07,98.35,98.05,98.29,55711.0,96.4496,96.725,96.4299,96.666,55711.0
2024-12-18 11:40:00,98.3,98.36,97.98,98.06,93857.0,96.6758,96.7348,96.3611,96.4398,93857.0
2024-12-18 11:45:00,98.06,98.18,98.03,98.1,69259.0,96.4398,96.5578,96.4103,96.4791,69259.0
2024-12-18 11:50:00,98.12,98.12,98.01,98.03,39758.0,96.4988,96.4988,96.3906,96.4103,39758.0
2024-12-18 11:55:00,98.04,98.05,97.89,97.95,78925.0,96.4201,96.4299,96.2726,96.3316,78925.0
2024-12-18 12:00:00,97.95,97.99,97.83,97.85,68275.0,96.3316,96.3709,96.2136,96.2332,68275.0
2024-12-18 12:05:00,97.85,97.97,97.83,97.86,42829.0,96.2332,96.3513,96.2136,96.2431,42829.0
2024-12-18 12:10:00,97.87,98.11,97.87,98.09,60608.0,96.2529,96.489,96.2529,96.4693,60608.0
2024-12-18 12:15:00,98.09,98.32,98.05,98.32,78549.0,96.4693,96.6955,96.4299,96.6955,78549.0
2024-12-18 12:20:00,98.3,98.38,98.25,98.27,33237.0,96.6758,96.7545,96.6266,96.6463,33237.0
2024-12-18 12:25:00,98.29,98.39,98.25,98.34,32484.0,96.666,96.7643,96.6266,96.7152,32484.0
2024-12-18 12:30:00,98.33,98.38,98.28,98.3,38640.0,96.7053,96.7545,96.6561,96.6758,38640.0
2024-12-18 12:35:00,98.3,98.36,98.19,98.19,43408.0,96.6758,96.7348,96.5676,96.5676,43408.0
2024-12-18 12:40:00,98.18,98.28,98.12,98.27,28612.0,96.5578,96.6561,96.4988,96.6463,28612.0
2024-12-18 12:45:00,98.27,98.33,98.19,98.22,37609.0,96.6463,96.7053,96.5676,96.5971,37609.0
2024-12-18 12:50:00,98.22,98.26,98.12,98.16,14611.0,96.5971,96.6365,96.4988,96.5381,14611.0
2024-12-18 12:55:00,98.17,98.3,98.16,98.23,28524.0,96.548,96.6758,96.5381,96.607,28524.0
2024-12-18 13:00:00,98.23,98.31,98.18,98.22,65594.0,96.607,96.6856,96.5578,96.5971,65594.0
2024-12-18 13:05:00,98.2,98.29,98.16,98.27,44832.0,96.5775,96.666,96.5381,96.6463,44832.0
2024-12-18 13:10:00,98.27,98.27,98.12,98.23,24249.0,96.6463,96.6463,96.4988,96.607,24249.0
2024-12-18 13:15:00,98.23,98.32,98.13,98.2,52483.0,96.607,96.6955,96.5086,96.5775,52483.0
2024-12-18 13:20:00,98.18,98.2,98.05,98.09,49442.0,96.5578,96.5775,96.4299,96.4693,49442.0
2024-12-18 13:25:00,98.08,98.16,98.07,98.16,39660.0,96.4594,96.5381,96.4496,96.5381,39660.0
2024-12-18 13:30:00,98.16,98.2,98.12,98.19,27490.0,96.5381,96.5775,96.4988,96.5676,27490.0
2024-12-18 13:35:00,98.2,98.25,98.16,98.22,39573.0,96.5775,96.6266,96.5381,96.5971,39573.0
2024-12-18 13:40:00,98.23,98.27,98.15,98.27,32437.0,96.607,96.6463,96.5283,96.6463,32437.0
2024-12-18 13:45:00,98.27,98.28,98.2,98.24,36733.0,96.6463,96.6561,96.5775,96.6168,36733.0
2024-12-18 13:50:00,98.24,98.28,98.2,98.24,47747.0,96.6168,96.6561,96.5775,96.6168,47747.0
2024-12-18 13:55:00,98.23,98.25,98.14,98.23,31284.0,96.607,96.6266,96.5185,96.607,31284.0
2024-12-18 14:00:00,98.21,98.21,98.0,98.08,45300.0,96.5873,96.5873,96.3808,96.4594,45300.0
2024-12-18 14:05:00,98.06,98.12,97.93,98.03,76145.0,96.4398,96.4988,96.3119,96.4103,76145.0
2024-12-18 14:10:00,98.04,98.06,97.9,97.91,49330.0,96.4201,96.4398,96.2824,96.2923,49330.0
2024-12-18 14:15:00,97.91,98.0,97.73,97.83,40121.0,96.2923,96.3808,96.1152,96.2136,40121.0
2024-12-18 14:20:00,97.84,97.87,97.68,97.78,57615.0,96.2234,96.2529,96.0661,96.1644,57615.0
2024-12-18 14:25:00,97.78,97.89,97.67,97.69,53583.0,96.1644,96.2726,96.0562,96.0759,53583.0
2024-12-18 14:30:00,97.69,97.85,97.63,97.73,63005.0,96.0759,96.2332,96.0169,96.1152,63005.0
2024-12-18 14:35:00,97.74,97.77,97.57,97.57,77536.0,96.1251,96.1546,95.9579,95.9579,77536.0
2024-12-18 14:40:00,97.56,97.71,97.52,97.7,58493.0,95.948,96.0956,95.9087,96.0857,58493.0
2024-12-18 14:45:00,97.71,97.74,97.56,97.61,60558.0,96.0956,96.1251,95.948,95.9972,60558.0
2024-12-18 14:50:00,97.61,97.67,97.42,97.66,159367.0,95.9972,96.0562,95.8104,96.0464,159367.0
2024-12-18 14:55:00,97.68,97.69,97.56,97.63,46493.0,96.0661,96.0759,95.948,96.0169,46493.0
2024-12-18 15:00:00,97.64,97.79,97.57,97.67,64627.0,96.0267,96.1742,95.9579,96.0562,64627.0
2024-12-18 15:05:00,97.64,97.92,97.64,97.79,119903.0,96.0267,96.3021,96.0267,96.1742,119903.0
2024-12-18 15:10:00,97.81,97.9,97.71,97.85,75753.0,96.1939,96.2824,96.0956,96.2332,75753.0
2024-12-18 15:15:00,97.86,97.97,97.81,97.81,70709.0,96.2431,96.3513,96.1939,96.1939,70709.0
2024-12-18 15:20:00,97.81,97.97,97.78,97.79,61852.0,96.1939,96.3513,96.1644,96.1742,61852.0
2024-12-18 15:25:00,97.77,97.8,97.58,97.66,68841.0,96.1546,96.1841,95.9677,96.0464,68841.0
2024-12-18 15:30:00,97.65,97.69,97.38,97.43,77363.0,96.0366,96.0759,95.771,95.8202,77363.0
2024-12-18 15:35:00,97.42,97.42,96.96,96.99,161305.0,95.8104,95.8104,95.358,95.3875,161305.0
2024-12-18 15:40:00,96.99,96.99,96.48,96.52,93343.0,95.3875,95.3875,94.8859,94.9252,93343.0
2024-12-18 15:45:00,96.52,96.67,96.3,96.49,98056.0,94.9252,95.0727,94.7089,94.8957,98056.0
2024-12-18 15:50:00,96.45,96.51,96.09,96.12,108855.0,94.8564,94.9154,94.5023,94.5318,108855.0
2024-12-18 15:55:00,96.09,96.1,95.75,95.83,494931.0,94.5023,94.5122,94.1679,94.2466,494931.0
2024-12-19 09:30:00,96.99,96.99,96.4,96.59,232271.0,95.3875,95.3875,94.8072,94.9941,232271.0
2024-12-19 09:35:00,96.6,96.82,96.25,96.32,90437.0,95.0039,95.2203,94.6597,94.7285,90437.0
2024-12-19 09:40:00,96.3,96.38,96.09,96.33,62346.0,94.7089,94.7875,94.5023,94.7384,62346.0
2024-12-19 09:45:00,96.35,96.46,96.02,96.43,75963.0,94.758,94.8662,94.4335,94.8367,75963.0
2024-12-19 09:50:00,96.41,96.48,96.23,96.34,86889.0,94.817,94.8859,94.64,94.7482,86889.0
2024-12-19 09:55:00,96.35,96.39,96.05,96.36,208071.0,94.758,94.7974,94.463,94.7679,208071.0
2024-12-19 10:00:00,96.37,96.38,95.89,96.02,95039.0,94.7777,94.7875,94.3056,94.4335,95039.0
2024-12-19 10:05:00,96.01,96.06,95.8,95.82,101575.0,94.4237,94.4728,94.2171,94.2368,101575.0
2024-12-19 10:10:00,95.83,96.23,95.8,96.0,70828.0,94.2466,94.64,94.2171,94.4138,70828.0
2024-12-19 10:15:00,96.0,96.18,95.86,96.14,62479.0,94.4138,94.5908,94.2761,94.5515,62479.0
2024-12-19 10:20:00,96.14,96.21,96.01,96.06,79559.0,94.5515,94.6203,94.4237,94.4728,79559.0
2024-12-19 10:25:00,96.07,96.41,96.05,96.31,65980.0,94.4827,94.817,94.463,94.7187,65980.0
2024-12-19 10:30:00,96.34,96.54,96.34,96.39,111716.0,94.7482,94.9449,94.7482,94.7974,111716.0
2024-12-19 10:35:00,96.38,96.55,96.36,96.51,126023.0,94.7875,94.9547,94.7679,94.9154,126023.0
2024-12-19 10:40:00,96.53,96.68,96.49,96.58,84001.0,94.9351,95.0826,94.8957,94.9842,84001.0
2024-12-19 10:45:00,96.56,96.62,96.47,96.57,92843.0,94.9646,95.0236,94.8761,94.9744,92843.0
2024-12-19 10:50:00,96.58,96.69,96.27,96.31,125900.0,94.9842,95.0924,94.6794,94.7187,125900.0
2024-12-19 10:55:00,96.3,96.3,96.07,96.1,34873.0,94.7089,94.7089,94.4827,94.5122,34873.0
2024-12-19 11:00:00,96.08,96.19,95.88,96.11,110224.0,94.4925,94.6007,94.2958,94.522,110224.0
2024-12-19 11:05:00,96.11,96.21,96.04,96.11,49427.0,94.522,94.6203,94.4532,94.522,49427.0
2024-12-19 11:10:00,96.17,96.3,96.14,96.28,72841.0,94.581,94.7089,94.5515,94.6892,72841.0
2024-12-19 11:15:00,96.28,96.43,96.17,96.39,46126.0,94.6892,94.8367,94.581,94.7974,46126.0
2024-12-19 11:20:00,96.39,96.39,96.19,96.31,64917.0,94.7974,94.7974,94.6007,94.7187,64917.0
2024-12-19 11:25:00,96.32,96.4,96.07,96.11,92701.0,94.7285,94.8072,94.4827,94.522,92701.0
2024-12-19 11:30:00,96.09,96.2,96.01,96.01,46257.0,94.5023,94.6105,94.4237,94.4237,46257.0
2024-12-19 11:35:00,96.01,96.2,96.01,96.09,47864.0,94.4237,94.6105,94.4237,94.5023,47864.0
2024-12-19 11:40:00,96.09,96.19,95.98,96.03,45974.0,94.5023,94.6007,94.3941,94.4433,45974.0
2024-12-19 11:45:00,96.02,96.07,95.87,95.87,33435.0,94.4335,94.4827,94.286,94.286,33435.0
2024-12-19 11:50:00,95.89,95.9,95.6,95.63,102815.0,94.3056,94.3155,94.0204,94.0499,102815.0
2024-12-19 11:55:00,95.62,95.71,95.55,95.55,33346.0,94.0401,94.1286,93.9713,93.9713,33346.0
2024-12-19 12:00:00,95.55,95.6,95.52,95.52,32456.0,93.9713,94.0204,93.9417,93.9417,32456.0
2024-12-19 12:05:00,95.51,95.64,95.47,95.63,38281.0,93.9319,94.0598,93.8926,94.0499,38281.0
2024-12-19 12:10:00,95.64,95.72,95.6,95.67,32754.0,94.0598,94.1384,94.0204,94.0893,32754.0
2024-12-19 12:15:00,95.68,95.79,95.63,95.69,41824.0,94.0991,94.2073,94.0499,94.1089,41824.0
2024-12-19 12:20:00,95.7,95.72,95.46,95.48,45579.0,94.1188,94.1384,93.8827,93.9024,45579.0
2024-12-19 12:25:00,95.49,95.57,95.45,95.45,47025.0,93.9122,93.9909,93.8729,93.8729,47025.0
2024-12-19 12:30:00,95.45,95.53,95.37,95.53,37533.0,93.8729,93.9516,93.7942,93.9516,37533.0
2024-12-19 12:35:00,95.54,95.62,95.52,95.61,40945.0,93.9614,94.0401,93.9417,94.0303,40945.0
2024-12-19 12:40:00,95.61,95.63,95.46,95.47,29645.0,94.0303,94.0499,93.8827,93.8926,29645.0
2024-12-19 12:45:00,95.48,95.55,95.41,95.41,42850.0,93.9024,93.9713,93.8336,93.8336,42850.0
2024-12-19 12:50:00,95.42,95.57,95.39,95.56,53298.0,93.8434,93.9909,93.8139,93.9811,53298.0
2024-12-19 12:55:00,95.56,95.61,95.41,95.44,44385.0,93.9811,94.0303,93.8336,93.8631,44385.0
2024-12-19 13:00:00,95.41,95.44,95.3,95.31,47844.0,93.8336,93.8631,93.7254,93.7352,47844.0
2024-12-19 13:05:00,95.31,95.48,95.27,95.48,97315.0,93.7352,93.9024,93.6959,93.9024,97315.0
2024-12-19 13:10:00,95.48,95.66,95.48,95.59,64512.0,93.9024,94.0794,93.9024,94.0106,64512.0
2024-12-19 13:15:00,95.58,95.64,95.47,95.51,30590.0,94.0008,94.0598,93.8926,93.9319,30590.0
2024-12-19 13:20:00,95.51,95.51,95.3,95.35,40558.0,93.9319,93.9319,93.7254,93.7746,40558.0
2024-12-19 13:25:00,95.35,95.49,95.28,95.49,33815.0,93.7746,93.9122,93.7057,93.9122,33815.0
2024-12-19 13:30:00,95.48,95.55,95.43,95.54,43387.0,93.9024,93.9713,93.8532,93.9614,43387.0
2024-12-19 13:35:00,95.55,95.62,95.42,95.47,96327.0,93.9713,94.0401,93.8434,93.8926,96327.0
2024-12-19 13:40:00,95.47,95.6,95.47,95.53,26731.0,93.8926,94.0204,93.8926,93.9516,26731.0
2024-12-19 13:45:00,95.54,95.64,95.52,95.57,50924.0,93.9614,94.0598,93.9417,93.9909,50924.0
2024-12-19 13:50:00,95.57,95.64,95.5,95.62,64359.0,93.9909,94.0598,93.9221,94.0401,64359.0
2024-12-19 13:55:00,95.63,95.71,95.53,95.68,59345.0,94.0499,94.1286,93.9516,94.0991,59345.0
2024-12-19 14:00:00,95.66,95.71,95.54,95.64,69892.0,94.0794,94.1286,93.9614,94.0598,69892.0
2024-12-19 14:05:00,95.64,95.64,95.4,95.45,105470.0,94.0598,94.0598,93.8237,93.8729,105470.0
2024-12-19 14:10:00,95.45,95.47,95.38,95.38,36455.0,93.8729,93.8926,93.8041,93.8041,36455.0
2024-12-19 14:15:00,95.37,95.49,95.36,95.44,48403.0,93.7942,93.9122,93.7844,93.8631,48403.0
2024-12-19 14:20:00,95.43,95.65,95.4,95.53,45519.0,93.8532,94.0696,93.8237,93.9516,45519.0
2024-12-19 14:25:00,95.54,95.55,95.43,95.45,73125.0,93.9614,93.9713,93.8532,93.8729,73125.0
2024-12-19 14:30:00,95.45,95.56,95.33,95.52,60825.0,93.8729,93.9811,93.7549,93.9417,60825.0
2024-12-19 14:35:00,95.52,95.57,95.47,95.53,43324.0,93.9417,93.9909,93.8926,93.9516,43324.0
2024-12-19 14:40:00,95.54,95.56,95.48,95.51,39401.0,93.9614,93.9811,93.9024,93.9319,39401.0
2024-12-19 14:45:00,95.51,95.59,95.49,95.54,46341.0,93.9319,94.0106,93.9122,93.9614,46341.0
2024-12-19 14:50:00,95.54,95.6,95.51,95.57,42098.0,93.9614,94.0204,93.9319,93.9909,42098.0
2024-12-19 14:55:00,95.56,95.56,95.41,95.42,39277.0,93.9811,93.9811,93.8336,93.8434,39277.0
2024-12-19 15:00:00,95.42,95.44,95.29,95.4,110858.0,93.8434,93.8631,93.7155,93.8237,110858.0
2024-12-19 15:05:00,95.39,95.39,95.3,95.34,51763.0,93.8139,93.8139,93.7254,93.7647,51763.0
2024-12-19 15:10:00,95.33,95.61,95.32,95.58,68514.0,93.7549,94.0303,93.7451,94.0008,68514.0
2024-12-19 15:15:00,95.59,95.67,95.54,95.6,64750.0,94.0106,94.0893,93.9614,94.0204,64750.0
2024-12-19 15:20:00,95.61,95.63,95.52,95.62,55984.0,94.0303,94.0499,93.9417,94.0401,55984.0
2024-12-19 15:25:00,95.62,95.62,95.47,95.55,92344.0,94.0401,94.0401,93.8926,93.9713,92344.0
2024-12-19 15:30:00,95.55,95.59,95.39,95.42,119450.0,93.9713,94.0106,93.8139,93.8434,119450.0
2024-12-19 15:35:00,95.42,95.66,95.27,95.63,110027.0,93.8434,94.0794,93.6959,94.0499,110027.0
2024-12-19 15:40:00,95.63,95.76,95.58,95.69,105915.0,94.0499,94.1778,94.0008,94.1089,105915.0
2024-12-19 15:45:00,95.68,95.68,95.36,95.39,111944.0,94.0991,94.0991,93.7844,93.8139,111944.0
2024-12-19 15:50:00,95.38,95.39,95.1,95.19,149957.0,93.8041,93.8139,93.5287,93.6172,149957.0
2024-12-19 15:55:00,95.18,95.27,95.12,95.17,512783.0,93.6074,93.6959,93.5484,93.5975,512783.0
2024-12-20 09:30:00,94.76,95.29,94.23,95.0,1190356.0,93.1943,93.7155,92.6731,93.4303,1190356.0
2024-12-20 09:35:00,95.09,95.34,94.93,95.07,49341.0,93.5189,93.7647,93.3615,93.4992,49341.0
2024-12-20 09:40:00,95.04,95.12,94.77,94.94,36454.0,93.4697,93.5484,93.2041,93.3713,36454.0
2024-12-20 09:45:00,94.98,95.06,94.67,94.98,42651.0,93.4107,93.4893,93.1058,93.4107,42651.0
2024-12-20 09:50:00,95.01,95.34,94.96,95.34,53007.0,93.4402,93.7647,93.391,93.7647,53007.0
2024-12-20 09:55:00,95.34,95.46,95.26,95.32,56951.0,93.7647,93.8827,93.686,93.7451,56951.0
2024-12-20 10:00:00,95.31,95.48,95.05,95.14,150573.0,93.7352,93.9024,93.4795,93.568,150573.0
2024-12-20 10:05:00,95.08,95.19,94.77,94.98,54975.0,93.509,93.6172,93.2041,93.4107,54975.0
2024-12-20 10:10:00,94.94,95.02,94.81,94.99,34173.0,93.3713,93.45,93.2435,93.4205,34173.0
2024-12-20 10:15:00,94.97,95.05,94.89,94.94,62454.0,93.4008,93.4795,93.3222,93.3713,62454.0
2024-12-20 10:20:00,94.93,94.95,94.84,94.93,37219.0,93.3615,93.3812,93.273,93.3615,37219.0
2024-12-20 10:25:00,94.94,95.12,94.9,95.1,71024.0,93.3713,93.5484,93.332,93.5287,71024.0
2024-12-20 10:30:00,95.11,95.34,95.11,95.21,106763.0,93.5385,93.7647,93.5385,93.6369,106763.0
2024-12-20 10:35:00,95.2,95.21,95.0,95.11,197723.0,93.627,93.6369,93.4303,93.5385,197723.0
2024-12-20 10:40:00,95.08,95.21,94.96,95.11,86242.0,93.509,93.6369,93.391,93.5385,86242.0
2024-12-20 10:45:00,95.1,95.23,95.08,95.2,71364.0,93.5287,93.6565,93.509,93.627,71364.0
2024-12-20 10:50:00,95.21,95.39,95.1,95.39,47626.0,93.6369,93.8139,93.5287,93.8139,47626.0
2024-12-20 10:55:00,95.37,95.43,95.09,95.13,80320.0,93.7942,93.8532,93.5189,93.5582,80320.0
2024-12-20 11:00:00,95.14,95.38,95.13,95.37,49771.0,93.568,93.8041,93.5582,93.7942,49771.0
2024-12-20 11:05:00,95.37,95.45,95.31,95.33,98846.0,93.7942,93.8729,93.7352,93.7549,98846.0
2024-12-20 11:10:00,95.34,95.37,95.25,95.3,85745.0,93.7647,93.7942,93.6762,93.7254,85745.0
2024-12-20 11:15:00,95.3,95.68,95.29,95.56,74811.0,93.7254,94.0991,93.7155,93.9811,74811.0
2024-12-20 11:20:00,95.56,95.59,95.44,95.55,66343.0,93.9811,94.0106,93.8631,93.9713,66343.0
2024-12-20 11:25:00,95.56,95.76,95.51,95.76,74303.0,93.9811,94.1778,93.9319,94.1778,74303.0
2024-12-20 11:30:00,95.74,95.85,95.71,95.81,54502.0,94.1581,94.2663,94.1286,94.227,54502.0
2024-12-20 11:35:00,95.81,95.95,95.68,95.72,68897.0,94.227,94.3646,94.0991,94.1384,68897.0
2024-12-20 11:40:00,95.72,95.86,95.67,95.78,79416.0,94.1384,94.2761,94.0893,94.1975,79416.0
2024-12-20 11:45:00,95.76,95.83,95.59,95.63,42393.0,94.1778,94.2466,94.0106,94.0499,42393.0
2024-12-20 11:50:00,95.63,95.79,95.6,95.73,70028.0,94.0499,94.2073,94.0204,94.1483,70028.0
2024-12-20 11:55:00,95.73,95.96,95.69,95.91,44350.0,94.1483,94.3745,94.1089,94.3253,44350.0
2024-12-20 12:00:00,95.9,95.92,95.74,95.88,40594.0,94.3155,94.3351,94.1581,94.2958,40594.0
2024-12-20 12:05:00,95.87,95.88,95.73,95.77,44156.0,94.286,94.2958,94.1483,94.1876,44156.0
2024-12-20 12:10:00,95.79,95.94,95.73,95.87,60217.0,94.2073,94.3548,94.1483,94.286,60217.0
2024-12-20 12:15:00,95.85,95.9,95.78,95.83,38856.0,94.2663,94.3155,94.1975,94.2466,38856.0
2024-12-20 12:20:00,95.86,96.0,95.86,95.95,55131.0,94.2761,94.4138,94.2761,94.3646,55131.0
2024-12-20 12:25:00,95.95,95.95,95.78,95.88,63966.0,94.3646,94.3646,94.1975,94.2958,63966.0
2024-12-20 12:30:00,95.87,95.9,95.71,95.86,55802.0,94.286,94.3155,94.1286,94.2761,55802.0
2024-12-20 12:35:00,95.87,96.04,95.86,96.0,72140.0,94.286,94.4532,94.2761,94.4138,72140.0
2024-12-20 12:40:00,96.0,96.1,95.93,95.94,44214.0,94.4138,94.5122,94.345,94.3548,44214.0
2024-12-20 12:45:00,95.91,96.1,95.88,96.1,43619.0,94.3253,94.5122,94.2958,94.5122,43619.0
2024-12-20 12:50:00,96.09,96.3,96.08,96.3,66872.0,94.5023,94.7089,94.4925,94.7089,66872.0
2024-12-20 12:55:00,96.3,96.36,96.22,96.36,54012.0,94.7089,94.7679,94.6302,94.7679,54012.0
2024-12-20 13:00:00,96.36,96.38,96.28,96.34,85394.0,94.7679,94.7875,94.6892,94.7482,85394.0
2024-12-20 13:05:00,96.34,96.38,96.24,96.27,31144.0,94.7482,94.7875,94.6499,94.6794,31144.0
2024-12-20 13:10:00,96.27,96.37,96.22,96.36,73188.0,94.6794,94.7777,94.6302,94.7679,73188.0
2024-12-20 13:15:00,96.36,96.38,96.1,96.19,75971.0,94.7679,94.7875,94.5122,94.6007,75971.0
2024-12-20 13:20:00,96.18,96.25,96.11,96.22,56732.0,94.5908,94.6597,94.522,94.6302,56732.0
2024-12-20 13:25:00,96.23,96.24,96.06,96.07,81019.0,94.64,94.6499,94.4728,94.4827,81019.0
2024-12-20 13:30:00,96.08,96.26,96.07,96.25,48902.0,94.4925,94.6695,94.4827,94.6597,48902.0
2024-12-20 13:35:00,96.26,96.3,96.06,96.09,28080.0,94.6695,94.7089,94.4728,94.5023,28080.0
2024-12-20 13:40:00,96.1,96.19,96.07,96.14,39321.0,94.5122,94.6007,94.4827,94.5515,39321.0
2024-12-20 13:45:00,96.12,96.19,96.04,96.05,40640.0,94.5318,94.6007,94.4532,94.463,40640.0
2024-12-20 13:50:00,96.03,96.09,95.95,96.09,50759.0,94.4433,94.5023,94.3646,94.5023,50759.0
2024-12-20 13:55:00,96.07,96.12,95.9,95.91,45449.0,94.4827,94.5318,94.3155,94.3253,45449.0
2024-12-20 14:00:00,95.89,95.93,95.8,95.84,55525.0,94.3056,94.345,94.2171,94.2565,55525.0
2024-12-20 14:05:00,95.82,95.84,95.74,95.79,51433.0,94.2368,94.2565,94.1581,94.2073,51433.0
2024-12-20 14:10:00,95.78,95.81,95.62,95.62,50707.0,94.1975,94.227,94.0401,94.0401,50707.0
2024-12-20 14:15:00,95.62,95.71,95.6,95.69,39762.0,94.0401,94.1286,94.0204,94.1089,39762.0
2024-12-20 14:20:00,95.68,95.77,95.6,95.6,76130.0,94.0991,94.1876,94.0204,94.0204,76130.0
2024-12-20 14:25:00,95.61,95.91,95.59,95.83,86741.0,94.0303,94.3253,94.0106,94.2466,86741.0
2024-12-20 14:30:00,95.82,95.99,95.75,95.88,52461.0,94.2368,94.404,94.1679,94.2958,52461.0
2024-12-20 14:35:00,95.87,96.0,95.85,95.98,86969.0,94.286,94.4138,94.2663,94.3941,86969.0
2024-12-20 14:40:00,95.98,96.0,95.84,95.91,62312.0,94.3941,94.4138,94.2565,94.3253,62312.0
2024-12-20 14:45:00,95.9,95.95,95.88,95.92,51633.0,94.3155,94.3646,94.2958,94.3351,51633.0
2024-12-20 14:50:00,95.93,95.95,95.79,95.84,54155.0,94.345,94.3646,94.2073,94.2565,54155.0
2024-12-20 14:55:00,95.83,95.87,95.77,95.83,76420.0,94.2466,94.286,94.1876,94.2466,76420.0
2024-12-20 15:00:00,95.82,95.85,95.7,95.75,69903.0,94.2368,94.2663,94.1188,94.1679,69903.0
2024-12-20 15:05:00,95.74,95.84,95.69,95.73,105126.0,94.1581,94.2565,94.1089,94.1483,105126.0
2024-12-20 15:10:00,95.71,95.75,95.58,95.65,67280.0,94.1286,94.1679,94.0008,94.0696,67280.0
2024-12-20 15:15:00,95.65,95.73,95.61,95.69,89264.0,94.0696,94.1483,94.0303,94.1089,89264.0
2024-12-20 15:20:00,95.69,95.7,95.51,95.53,62269.0,94.1089,94.1188,93.9319,93.9516,62269.0
2024-12-20 15:25:00,95.52,95.68,95.49,95.66,96488.0,93.9417,94.0991,93.9122,94.0794,96488.0
2024-12-20 15:30:00,95.67,95.71,95.34,95.49,82751.0,94.0893,94.1286,93.7647,93.9122,82751.0
2024-12-20 15:35:00,95.48,95.84,95.36,95.73,133337.0,93.9024,94.2565,93.7844,94.1483,133337.0
2024-12-20 15:40:00,95.74,95.81,95.6,95.69,79812.0,94.1581,94.227,94.0204,94.1089,79812.0
2024-12-20 15:45:00,95.69,95.85,95.54,95.55,155439.0,94.1089,94.2663,93.9614,93.9713,155439.0
2024-12-20 15:50:00,95.56,95.56,94.85,95.0,471102.0,93.9811,93.9811,93.2828,93.4303,471102.0
2024-12-20 15:55:00,94.98,95.33,94.7,95.07,1706120.0,93.4107,93.7549,93.1353,93.4992,1706120.0
2024-12-23 09:30:00,95.43,95.77,95.02,95.25,127088.0,93.8532,94.1876,93.45,93.6762,127088.0
2024-12-23 09:35:00,95.25,95.41,94.9,94.94,54904.0,93.6762,93.8336,93.332,93.3713,54904.0
2024-12-23 09:40:00,94.96,95.2,94.95,95.1,40184.0,93.391,93.627,93.3812,93.5287,40184.0
2024-12-23 09:45:00,95.08,95.14,94.84,95.02,59286.0,93.509,93.568,93.273,93.45,59286.0
2024-12-23 09:50:00,95.05,95.25,94.98,95.04,33137.0,93.4795,93.6762,93.4107,93.4697,33137.0
2024-12-23 09:55:00,95.01,95.02,94.65,94.98,92457.0,93.4402,93.45,93.0861,93.4107,92457.0
2024-12-23 10:00:00,94.73,94.99,94.67,94.98,49230.0,93.1648,93.4205,93.1058,93.4107,49230.0
2024-12-23 10:05:00,94.74,94.98,94.58,94.8,35613.0,93.1746,93.4107,93.0173,93.2336,35613.0
2024-12-23 10:10:00,94.76,94.98,94.66,94.74,25165.0,93.1943,93.4107,93.096,93.1746,25165.0
2024-12-23 10:15:00,94.74,94.98,94.66,94.9,32749.0,93.1746,93.4107,93.096,93.332,32749.0
2024-12-23 10:20:00,94.93,95.03,94.81,94.92,46693.0,93.3615,93.4598,93.2435,93.3517,46693.0
2024-12-23 10:25:00,94.91,95.1,94.88,95.1,44573.0,93.3418,93.5287,93.3123,93.5287,44573.0
2024-12-23 10:30:00,95.1,95.25,95.05,95.25,30979.0,93.5287,93.6762,93.4795,93.6762,30979.0
2024-12-23 10:35:00,95.23,95.25,95.07,95.08,30955.0,93.6565,93.6762,93.4992,93.509,30955.0
2024-12-23 10:40:00,95.05,95.06,94.88,94.95,51020.0,93.4795,93.4893,93.3123,93.3812,51020.0
2024-12-23 10:45:00,94.97,95.04,94.88,94.94,30316.0,93.4008,93.4697,93.3123,93.3713,30316.0
2024-12-23 10:50:00,94.95,94.95,94.83,94.88,33583.0,93.3812,93.3812,93.2631,93.3123,33583.0
2024-12-23 10:55:00,94.9,95.02,94.87,94.99,37315.0,93.332,93.45,93.3025,93.4205,37315.0
2024-12-23 11:00:00,95.0,95.35,94.96,95.32,26627.0,93.4303,93.7746,93.391,93.7451,26627.0
2024-12-23 11:05:00,95.31,95.32,95.14,95.19,63202.0,93.7352,93.7451,93.568,93.6172,63202.0
2024-12-23 11:10:00,95.19,95.37,95.17,95.34,35392.0,93.6172,93.7942,93.5975,93.7647,35392.0
2024-12-23 11:15:00,95.35,95.36,95.23,95.27,44417.0,93.7746,93.7844,93.6565,93.6959,44417.0
2024-12-23 11:20:00,95.27,95.34,95.12,95.12,48394.0,93.6959,93.7647,93.5484,93.5484,48394.0
2024-12-23 11:25:00,95.16,95.45,95.16,95.36,67809.0,93.5877,93.8729,93.5877,93.7844,67809.0
2024-12-23 11:30:00,95.36,95.54,95.36,95.54,28835.0,93.7844,93.9614,93.7844,93.9614,28835.0
2024-12-23 11:35:00,95.52,95.54,95.26,95.32,46492.0,93.9417,93.9614,93.686,93.7451,46492.0
2024-12-23 11:40:00,95.3,95.38,95.24,95.33,35937.0,93.7254,93.8041,93.6664,93.7549,35937.0
2024-12-23 11:45:00,95.31,95.37,95.24,95.31,31365.0,93.7352,93.7942,93.6664,93.7352,31365.0
2024-12-23 11:50:00,95.31,95.39,95.22,95.29,19566.0,93.7352,93.8139,93.6467,93.7155,19566.0
2024-12-23 11:55:00,95.29,95.43,95.28,95.42,21741.0,93.7155,93.8532,93.7057,93.8434,21741.0
2024-12-23 12:00:00,95.41,95.45,95.31,95.35,25507.0,93.8336,93.8729,93.7352,93.7746,25507.0
2024-12-23 12:05:00,95.36,95.42,95.27,95.29,56240.0,93.7844,93.8434,93.6959,93.7155,56240.0
2024-12-23 12:10:00,95.28,95.36,95.27,95.33,19238.0,93.7057,93.7844,93.6959,93.7549,19238.0
2024-12-23 12:15:00,95.32,95.34,95.28,95.32,14968.0,93.7451,93.7647,93.7057,93.7451,14968.0
2024-12-23 12:20:00,95.34,95.51,95.34,95.42,27699.0,93.7647,93.9319,93.7647,93.8434,27699.0
2024-12-23 12:25:00,95.41,95.64,95.39,95.61,37971.0,93.8336,94.0598,93.8139,94.0303,37971.0
2024-12-23 12:30:00,95.61,95.66,95.46,95.61,29655.0,94.0303,94.0794,93.8827,94.0303,29655.0
2024-12-23 12:35:00,95.61,95.65,95.49,95.63,20930.0,94.0303,94.0696,93.9122,94.0499,20930.0
2024-12-23 12:40:00,95.63,95.64,95.53,95.56,21859.0,94.0499,94.0598,93.9516,93.9811,21859.0
2024-12-23 12:45:00,95.57,95.65,95.57,95.65,28734.0,93.9909,94.0696,93.9909,94.0696,28734.0
2024-12-23 12:50:00,95.64,95.75,95.64,95.74,43059.0,94.0598,94.1679,94.0598,94.1581,43059.0
2024-12-23 12:55:00,95.74,95.86,95.73,95.84,17019.0,94.1581,94.2761,94.1483,94.2565,17019.0
2024-12-23 13:00:00,95.84,95.94,95.79,95.92,62195.0,94.2565,94.3548,94.2073,94.3351,62195.0
2024-12-23 13:05:00,95.92,95.94,95.85,95.87,38232.0,94.3351,94.3548,94.2663,94.286,38232.0
2024-12-23 13:10:00,95.86,95.97,95.82,95.97,29300.0,94.2761,94.3843,94.2368,94.3843,29300.0
2024-12-23 13:15:00,95.97,95.99,95.8,95.8,33068.0,94.3843,94.404,94.2171,94.2171,33068.0
2024-12-23 13:20:00,95.79,95.87,95.72,95.75,41212.0,94.2073,94.286,94.1384,94.1679,41212.0
2024-12-23 13:25:00,95.77,95.85,95.75,95.81,39120.0,94.1876,94.2663,94.1679,94.227,39120.0
2024-12-23 13:30:00,95.79,95.84,95.69,95.75,33406.0,94.2073,94.2565,94.1089,94.1679,33406.0
2024-12-23 13:35:00,95.76,96.05,95.74,96.04,33454.0,94.1778,94.463,94.1581,94.4532,33454.0
2024-12-23 13:40:00,96.04,96.04,95.91,95.92,37313.0,94.4532,94.4532,94.3253,94.3351,37313.0
2024-12-23 13:45:00,95.94,95.99,95.83,95.94,22004.0,94.3548,94.404,94.2466,94.3548,22004.0
2024-12-23 13:50:00,95.93,95.96,95.88,95.9,32174.0,94.345,94.3745,94.2958,94.3155,32174.0
2024-12-23 13:55:00,95.9,95.94,95.79,95.79,27260.0,94.3155,94.3548,94.2073,94.2073,27260.0
2024-12-23 14:00:00,95.79,95.85,95.77,95.79,22218.0,94.2073,94.2663,94.1876,94.2073,22218.0
2024-12-23 14:05:00,95.8,95.88,95.78,95.82,32822.0,94.2171,94.2958,94.1975,94.2368,32822.0
2024-12-23 14:10:00,95.83,96.04,95.81,96.04,73601.0,94.2466,94.4532,94.227,94.4532,73601.0
2024-12-23 14:15:00,96.04,96.12,96.03,96.1,44944.0,94.4532,94.5318,94.4433,94.5122,44944.0
2024-12-23 14:20:00,96.12,96.13,95.91,95.91,45351.0,94.5318,94.5417,94.3253,94.3253,45351.0
2024-12-23 14:25:00,95.92,95.97,95.86,95.91,25554.0,94.3351,94.3843,94.2761,94.3253,25554.0
2024-12-23 14:30:00,95.91,95.96,95.88,95.91,29490.0,94.3253,94.3745,94.2958,94.3253,29490.0
2024-12-23 14:35:00,95.92,96.17,95.9,96.11,100168.0,94.3351,94.581,94.3155,94.522,100168.0
2024-12-23 14:40:00,96.1,96.16,96.06,96.12,43515.0,94.5122,94.5712,94.4728,94.5318,43515.0
2024-12-23 14:45:00,96.13,96.16,95.99,96.03,69153.0,94.5417,94.5712,94.404,94.4433,69153.0
2024-12-23 14:50:00,96.02,96.08,95.91,95.99,63285.0,94.4335,94.4925,94.3253,94.404,63285.0
2024-12-23 14:55:00,95.99,96.04,95.89,95.92,35887.0,94.404,94.4532,94.3056,94.3351,35887.0
2024-12-23 15:00:00,95.9,95.95,95.71,95.84,48562.0,94.3155,94.3646,94.1286,94.2565,48562.0
2024-12-23 15:05:00,95.82,95.97,95.8,95.95,39210.0,94.2368,94.3843,94.2171,94.3646,39210.0
2024-12-23 15:10:00,95.95,95.95,95.81,95.82,38553.0,94.3646,94.3646,94.227,94.2368,38553.0
2024-12-23 15:15:00,95.84,95.87,95.74,95.81,55679.0,94.2565,94.286,94.1581,94.227,55679.0
2024-12-23 15:20:00,95.82,95.82,95.71,95.76,60477.0,94.2368,94.2368,94.1286,94.1778,60477.0
2024-12-23 15:25:00,95.77,95.83,95.73,95.75,40301.0,94.1876,94.2466,94.1483,94.1679,40301.0
2024-12-23 15:30:00,95.73,95.89,95.71,95.89,70987.0,94.1483,94.3056,94.1286,94.3056,70987.0
2024-12-23 15:35:00,95.89,96.3,95.88,96.21,107475.0,94.3056,94.7089,94.2958,94.6203,107475.0
2024-12-23 15:40:00,96.2,96.42,96.06,96.35,66838.0,94.6105,94.8269,94.4728,94.758,66838.0
2024-12-23 15:45:00,96.37,96.53,96.35,96.53,57165.0,94.7777,94.9351,94.758,94.9351,57165.0
2024-12-23 15:50:00,96.51,96.86,96.49,96.83,127637.0,94.9154,95.2596,94.8957,95.2301,127637.0
2024-12-23 15:55:00,96.83,96.88,96.35,96.38,353020.0,95.2301,95.2793,94.758,94.7875,353020.0
2024-12-24 09:30:00,96.5,96.52,95.85,96.15,105369.0,94.9056,94.9252,94.2663,94.5613,105369.0
2024-12-24 09:35:00,96.05,96.19,95.9,96.04,43606.0,94.463,94.6007,94.3155,94.4532,43606.0
2024-12-24 09:40:00,96.01,96.18,95.91,95.98,32273.0,94.4237,94.5908,94.3253,94.3941,32273.0
2024-12-24 09:45:00,96.03,96.11,95.95,96.04,25110.0,94.4433,94.522,94.3646,94.4532,25110.0
2024-12-24 09:50:00,96.02,96.02,95.9,95.98,55617.0,94.4335,94.4335,94.3155,94.3941,55617.0
2024-12-24 09:55:00,95.99,96.06,95.9,95.93,39382.0,94.404,94.4728,94.3155,94.345,39382.0
2024-12-24 10:00:00,95.93,96.38,95.93,96.35,23062.0,94.345,94.7875,94.345,94.758,23062.0
2024-12-24 10:05:00,96.35,96.49,96.33,96.48,26134.0,94.758,94.8957,94.7384,94.8859,26134.0
2024-12-24 10:10:00,96.48,96.66,96.48,96.65,37460.0,94.8859,95.0629,94.8859,95.0531,37460.0
2024-12-24 10:15:00,96.64,96.81,96.64,96.78,34403.0,95.0432,95.2104,95.0432,95.1809,34403.0
2024-12-24 10:20:00,96.75,96.85,96.75,96.75,12766.0,95.1514,95.2498,95.1514,95.1514,12766.0
2024-12-24 10:25:00,96.75,96.9,96.72,96.88,24440.0,95.1514,95.2989,95.1219,95.2793,24440.0
2024-12-24 10:30:00,96.88,97.0,96.82,96.95,31409.0,95.2793,95.3973,95.2203,95.3481,31409.0
2024-12-24 10:35:00,96.94,96.94,96.67,96.77,40130.0,95.3383,95.3383,95.0727,95.1711,40130.0
2024-12-24 10:40:00,96.76,96.82,96.66,96.7,43382.0,95.1613,95.2203,95.0629,95.1023,43382.0
2024-12-24 10:45:00,96.69,96.72,96.57,96.69,28852.0,95.0924,95.1219,94.9744,95.0924,28852.0
2024-12-24 10:50:00,96.66,96.67,96.46,96.51,33748.0,95.0629,95.0727,94.8662,94.9154,33748.0
2024-12-24 10:55:00,96.52,96.6,96.51,96.55,27920.0,94.9252,95.0039,94.9154,94.9547,27920.0
2024-12-24 11:00:00,96.52,96.71,96.52,96.7,49416.0,94.9252,95.1121,94.9252,95.1023,49416.0
2024-12-24 11:05:00,96.7,96.7,96.55,96.57,17745.0,95.1023,95.1023,94.9547,94.9744,17745.0
2024-12-24 11:10:00,96.56,96.58,96.47,96.5,17575.0,94.9646,94.9842,94.8761,94.9056,17575.0
2024-12-24 11:15:00,96.5,96.58,96.47,96.58,23856.0,94.9056,94.9842,94.8761,94.9842,23856.0
2024-12-24 11:20:00,96.64,96.64,96.55,96.58,39264.0,95.0432,95.0432,94.9547,94.9842,39264.0
2024-12-24 11:25:00,96.59,96.6,96.51,96.52,20921.0,94.9941,95.0039,94.9154,94.9252,20921.0
2024-12-24 11:30:00,96.53,96.62,96.53,96.6,17010.0,94.9351,95.0236,94.9351,95.0039,17010.0
2024-12-24 11:35:00,96.6,96.63,96.51,96.58,14264.0,95.0039,95.0334,94.9154,94.9842,14264.0
2024-12-24 11:40:00,96.58,96.72,96.56,96.7,21472.0,94.9842,95.1219,94.9646,95.1023,21472.0
2024-12-24 11:45:00,96.7,96.84,96.68,96.83,33209.0,95.1023,95.2399,95.0826,95.2301,33209.0
2024-12-24 11:50:00,96.82,96.85,96.63,96.67,25798.0,95.2203,95.2498,95.0334,95.0727,25798.0
2024-12-24 11:55:00,96.67,96.78,96.65,96.71,25689.0,95.0727,95.1809,95.0531,95.1121,25689.0
2024-12-24 12:00:00,96.74,96.89,96.73,96.8,23940.0,95.1416,95.2891,95.1318,95.2006,23940.0
2024-12-24 12:05:00,96.84,96.93,96.8,96.9,19572.0,95.2399,95.3285,95.2006,95.2989,19572.0
2024-12-24 12:10:00,96.92,96.92,96.84,96.87,27142.0,95.3186,95.3186,95.2399,95.2694,27142.0
2024-12-24 12:15:00,96.89,96.98,96.87,96.94,31712.0,95.2891,95.3776,95.2694,95.3383,31712.0
2024-12-24 12:20:00,96.92,97.02,96.92,96.97,20537.0,95.3186,95.417,95.3186,95.3678,20537.0
2024-12-24 12:25:00,96.96,97.07,96.96,97.0,83163.0,95.358,95.4661,95.358,95.3973,83163.0
2024-12-24 12:30:00,96.99,96.99,96.88,96.88,24134.0,95.3875,95.3875,95.2793,95.2793,24134.0
2024-12-24 12:35:00,96.89,97.03,96.84,97.01,27386.0,95.2891,95.4268,95.2399,95.4071,27386.0
2024-12-24 12:40:00,97.02,97.18,96.97,97.09,37911.0,95.417,95.5743,95.3678,95.4858,37911.0
2024-12-24 12:45:00,97.09,97.11,96.99,97.0,118396.0,95.4858,95.5055,95.3875,95.3973,118396.0
2024-12-24 12:50:00,97.02,97.13,97.0,97.05,51880.0,95.417,95.5251,95.3973,95.4465,51880.0
2024-12-24 12:55:00,97.05,97.19,97.03,97.11,140902.0,95.4465,95.5842,95.4268,95.5055,140902.0
2024-12-26 09:30:00,97.13,97.13,96.6,96.66,105978.0,95.5251,95.5251,95.0039,95.0629,105978.0
2024-12-26 09:35:00,96.66,96.74,96.3,96.32,38044.0,95.0629,95.1416,94.7089,94.7285,38044.0
2024-12-26 09:40:00,96.36,96.46,96.24,96.33,31282.0,94.7679,94.8662,94.6499,94.7384,31282.0
2024-12-26 09:45:00,96.36,96.73,96.36,96.68,21213.0,94.7679,95.1318,94.7679,95.0826,21213.0
2024-12-26 09:50:00,96.69,96.88,96.63,96.84,18947.0,95.0924,95.2793,95.0334,95.2399,18947.0
2024-12-26 09:55:00,96.83,96.87,96.72,96.85,24514.0,95.2301,95.2694,95.1219,95.2498,24514.0
2024-12-26 10:00:00,96.84,96.98,96.78,96.95,61052.0,95.2399,95.3776,95.1809,95.3481,61052.0
2024-12-26 10:05:00,96.94,97.02,96.89,96.95,34374.0,95.3383,95.417,95.2891,95.3481,34374.0
2024-12-26 10:10:00,96.99,97.15,96.92,96.96,52823.0,95.3875,95.5448,95.3186,95.358,52823.0
2024-12-26 10:15:00,96.95,97.07,96.86,97.0,33678.0,95.3481,95.4661,95.2596,95.3973,33678.0
2024-12-26 10:20:00,97.0,97.03,96.81,96.86,55850.0,95.3973,95.4268,95.2104,95.2596,55850.0
2024-12-26 10:25:00,96.86,96.87,96.6,96.61,36338.0,95.2596,95.2694,95.0039,95.0137,36338.0
2024-12-26 10:30:00,96.63,96.76,96.57,96.73,30259.0,95.0334,95.1613,94.9744,95.1318,30259.0
2024-12-26 10:35:00,96.73,96.74,96.64,96.69,22593.0,95.1318,95.1416,95.0432,95.0924,22593.0
2024-12-26 10:40:00,96.69,96.76,96.55,96.56,22248.0,95.0924,95.1613,94.9547,94.9646,22248.0
2024-12-26 10:45:00,96.55,96.78,96.49,96.78,45470.0,94.9547,95.1809,94.8957,95.1809,45470.0
2024-12-26 10:50:00,96.76,96.83,96.73,96.76,18352.0,95.1613,95.2301,95.1318,95.1613,18352.0
2024-12-26 10:55:00,96.74,96.76,96.61,96.69,38107.0,95.1416,95.1613,95.0137,95.0924,38107.0
2024-12-26 11:00:00,96.7,96.78,96.69,96.74,23982.0,95.1023,95.1809,95.0924,95.1416,23982.0
2024-12-26 11:05:00,96.73,96.83,96.69,96.73,31567.0,95.1318,95.2301,95.0924,95.1318,31567.0
2024-12-26 11:10:00,96.73,96.77,96.69,96.72,29075.0,95.1318,95.1711,95.0924,95.1219,29075.0
2024-12-26 11:15:00,96.73,96.77,96.7,96.74,26502.0,95.1318,95.1711,95.1023,95.1416,26502.0
2024-12-26 11:20:00,96.74,96.75,96.67,96.72,27039.0,95.1416,95.1514,95.0727,95.1219,27039.0
2024-12-26 11:25:00,96.72,96.76,96.66,96.73,24387.0,95.1219,95.1613,95.0629,95.1318,24387.0
2024-12-26 11:30:00,96.73,96.77,96.69,96.76,12778.0,95.1318,95.1711,95.0924,95.1613,12778.0
2024-12-26 11:35:00,96.75,96.8,96.72,96.75,22221.0,95.1514,95.2006,95.1219,95.1514,22221.0
2024-12-26 11:40:00,96.76,96.78,96.69,96.74,16604.0,95.1613,95.1809,95.0924,95.1416,16604.0
2024-12-26 11:45:00,96.74,96.82,96.69,96.82,19960.0,95.1416,95.2203,95.0924,95.2203,19960.0
2024-12-26 11:50:00,96.84,97.02,96.82,96.98,28255.0,95.2399,95.417,95.2203,95.3776,28255.0
2024-12-26 11:55:00,96.98,97.03,96.94,97.0,32957.0,95.3776,95.4268,95.3383,95.3973,32957.0
2024-12-26 12:00:00,97.03,97.03,96.91,96.95,19512.0,95.4268,95.4268,95.3088,95.3481,19512.0
2024-12-26 12:05:00,96.95,96.95,96.81,96.9,23630.0,95.3481,95.3481,95.2104,95.2989,23630.0
2024-12-26 12:10:00,96.88,96.9,96.75,96.81,23325.0,95.2793,95.2989,95.1514,95.2104,23325.0
2024-12-26 12:15:00,96.81,96.84,96.8,96.84,25663.0,95.2104,95.2399,95.2006,95.2399,25663.0
2024-12-26 12:20:00,96.83,96.94,96.83,96.9,34739.0,95.2301,95.3383,95.2301,95.2989,34739.0
2024-12-26 12:25:00,96.89,96.91,96.84,96.84,27827.0,95.2891,95.3088,95.2399,95.2399,27827.0
2024-12-26 12:30:00,96.84,96.93,96.83,96.92,19446.0,95.2399,95.3285,95.2301,95.3186,19446.0
2024-12-26 12:35:00,96.93,96.96,96.89,96.9,23467.0,95.3285,95.358,95.2891,95.2989,23467.0
2024-12-26 12:40:00,96.89,96.93,96.88,96.93,17668.0,95.2891,95.3285,95.2793,95.3285,17668.0
2024-12-26 12:45:00,96.92,96.94,96.79,96.85,36197.0,95.3186,95.3383,95.1908,95.2498,36197.0
2024-12-26 12:50:00,96.85,96.85,96.72,96.78,19232.0,95.2498,95.2498,95.1219,95.1809,19232.0
2024-12-26 12:55:00,96.77,96.78,96.61,96.61,24849.0,95.1711,95.1809,95.0137,95.0137,24849.0
2024-12-26 13:00:00,96.62,96.66,96.58,96.66,19973.0,95.0236,95.0629,94.9842,95.0629,19973.0
2024-12-26 13:05:00,96.66,96.69,96.58,96.59,23513.0,95.0629,95.0924,94.9842,94.9941,23513.0
2024-12-26 13:10:00,96.59,96.6,96.5,96.56,27645.0,94.9941,95.0039,94.9056,94.9646,27645.0
2024-12-26 13:15:00,96.57,96.79,96.56,96.78,25241.0,94.9744,95.1908,94.9646,95.1809,25241.0
2024-12-26 13:20:00,96.78,96.79,96.61,96.69,20506.0,95.1809,95.1908,95.0137,95.0924,20506.0
2024-12-26 13:25:00,96.66,96.66,96.56,96.57,24912.0,95.0629,95.0629,94.9646,94.9744,24912.0
2024-12-26 13:30:00,96.58,96.61,96.48,96.49,18808.0,94.9842,95.0137,94.8859,94.8957,18808.0
2024-12-26 13:35:00,96.49,96.63,96.48,96.63,21630.0,94.8957,95.0334,94.8859,95.0334,21630.0
2024-12-26 13:40:00,96.61,96.64,96.4,96.4,37002.0,95.0137,95.0432,94.8072,94.8072,37002.0
2024-12-26 13:45:00,96.41,96.5,96.37,96.49,38654.0,94.817,94.9056,94.7777,94.8957,38654.0
2024-12-26 13:50:00,96.5,96.58,96.49,96.58,20141.0,94.9056,94.9842,94.8957,94.9842,20141.0
2024-12-26 13:55:00,96.57,96.61,96.51,96.54,37085.0,94.9744,95.0137,94.9154,94.9449,37085.0
2024-12-26 14:00:00,96.52,96.54,96.48,96.5,16498.0,94.9252,94.9449,94.8859,94.9056,16498.0
2024-12-26 14:05:00,96.51,96.51,96.33,96.36,35255.0,94.9154,94.9154,94.7384,94.7679,35255.0
2024-12-26 14:10:00,96.37,96.42,96.31,96.33,25990.0,94.7777,94.8269,94.7187,94.7384,25990.0
2024-12-26 14:15:00,96.32,96.43,96.32,96.41,17580.0,94.7285,94.8367,94.7285,94.817,17580.0
2024-12-26 14:20:00,96.42,96.46,96.28,96.39,24490.0,94.8269,94.8662,94.6892,94.7974,24490.0
2024-12-26 14:25:00,96.38,96.42,96.3,96.37,22537.0,94.7875,94.8269,94.7089,94.7777,22537.0
2024-12-26 14:30:00,96.37,96.4,96.31,96.34,20288.0,94.7777,94.8072,94.7187,94.7482,20288.0
2024-12-26 14:35:00,96.35,96.46,96.35,96.44,34404.0,94.758,94.8662,94.758,94.8465,34404.0
2024-12-26 14:40:00,96.42,96.42,96.35,96.37,17423.0,94.8269,94.8269,94.758,94.7777,17423.0
2024-12-26 14:45:00,96.38,96.4,96.31,96.31,32955.0,94.7875,94.8072,94.7187,94.7187,32955.0
2024-12-26 14:50:00,96.31,96.4,96.29,96.35,40280.0,94.7187,94.8072,94.699,94.758,40280.0
2024-12-26 14:55:00,96.37,96.42,96.35,96.39,10576.0,94.7777,94.8269,94.758,94.7974,10576.0
2024-12-26 15:00:00,96.39,96.47,96.38,96.46,24702.0,94.7974,94.8761,94.7875,94.8662,24702.0
2024-12-26 15:05:00,96.46,96.51,96.46,96.48,17472.0,94.8662,94.9154,94.8662,94.8859,17472.0
2024-12-26 15:10:00,96.47,96.5,96.35,96.37,27746.0,94.8761,94.9056,94.758,94.7777,27746.0
2024-12-26 15:15:00,96.36,96.4,96.32,96.4,19761.0,94.7679,94.8072,94.7285,94.8072,19761.0
2024-12-26 15:20:00,96.41,96.5,96.38,96.49,45851.0,94.817,94.9056,94.7875,94.8957,45851.0
2024-12-26 15:25:00,96.49,96.58,96.48,96.57,19705.0,94.8957,94.9842,94.8859,94.9744,19705.0
2024-12-26 15:30:00,96.57,96.59,96.45,96.56,45324.0,94.9744,94.9941,94.8564,94.9646,45324.0
2024-12-26 15:35:00,96.56,96.57,96.5,96.52,28860.0,94.9646,94.9744,94.9056,94.9252,28860.0
2024-12-26 15:40:00,96.53,96.57,96.48,96.56,36416.0,94.9351,94.9744,94.8859,94.9646,36416.0
2024-12-26 15:45:00,96.55,96.64,96.52,96.63,59078.0,94.9547,95.0432,94.9252,95.0334,59078.0
2024-12-26 15:50:00,96.64,96.81,96.56,96.78,79948.0,95.0432,95.2104,94.9646,95.1809,79948.0
2024-12-26 15:55:00,96.77,96.96,96.76,96.89,330652.0,95.1711,95.358,95.1613,95.2891,330652.0
2024-12-27 09:30:00,97.0,97.11,96.7,97.05,98008.0,95.3973,95.5055,95.1023,95.4465,98008.0
2024-12-27 09:35:00,97.01,97.52,96.99,97.43,21779.0,95.4071,95.9087,95.3875,95.8202,21779.0
2024-12-27 09:40:00,97.39,97.54,97.29,97.4,30933.0,95.7809,95.9284,95.6825,95.7907,30933.0
2024-12-27 09:45:00,97.36,97.73,97.36,97.72,35065.0,95.7513,96.1152,95.7513,96.1054,35065.0
2024-12-27 09:50:00,97.76,97.98,97.7,97.92,73680.0,96.1447,96.3611,96.0857,96.3021,73680.0
2024-12-27 09:55:00,97.93,97.93,97.77,97.85,44482.0,96.3119,96.3119,96.1546,96.2332,44482.0
2024-12-27 10:00:00,97.84,97.84,97.59,97.61,41071.0,96.2234,96.2234,95.9775,95.9972,41071.0
2024-12-27 10:05:00,97.57,97.74,97.57,97.72,45514.0,95.9579,96.1251,95.9579,96.1054,45514.0
2024-12-27 10:10:00,97.72,97.79,97.5,97.5,31887.0,96.1054,96.1742,95.889,95.889,31887.0
2024-12-27 10:15:00,97.49,97.58,97.34,97.58,29248.0,95.8792,95.9677,95.7317,95.9677,29248.0
2024-12-27 10:20:00,97.55,97.67,97.48,97.62,28563.0,95.9382,96.0562,95.8694,96.0071,28563.0
2024-12-27 10:25:00,97.63,97.63,97.47,97.52,15369.0,96.0169,96.0169,95.8595,95.9087,15369.0
2024-12-27 10:30:00,97.5,97.54,97.44,97.54,27112.0,95.889,95.9284,95.83,95.9284,27112.0
2024-12-27 10:35:00,97.54,97.57,97.4,97.57,21767.0,95.9284,95.9579,95.7907,95.9579,21767.0
2024-12-27 10:40:00,97.56,97.75,97.54,97.7,30069.0,95.948,96.1349,95.9284,96.0857,30069.0
2024-12-27 10:45:00,97.74,97.77,97.59,97.77,24172.0,96.1251,96.1546,95.9775,96.1546,24172.0
2024-12-27 10:50:00,97.78,97.8,97.65,97.76,26149.0,96.1644,96.1841,96.0366,96.1447,26149.0
2024-12-27 10:55:00,97.76,97.77,97.46,97.5,21281.0,96.1447,96.1546,95.8497,95.889,21281.0
2024-12-27 11:00:00,97.49,97.5,97.18,97.23,19898.0,95.8792,95.889,95.5743,95.6235,19898.0
2024-12-27 11:05:00,97.24,97.39,97.24,97.38,23191.0,95.6333,95.7809,95.6333,95.771,23191.0
2024-12-27 11:10:00,97.36,97.46,97.33,97.36,20186.0,95.7513,95.8497,95.7218,95.7513,20186.0
2024-12-27 11:15:00,97.38,97.44,97.25,97.27,19327.0,95.771,95.83,95.6432,95.6628,19327.0
2024-12-27 11:20:00,97.24,97.3,97.22,97.3,16475.0,95.6333,95.6923,95.6137,95.6923,16475.0
2024-12-27 11:25:00,97.31,97.36,97.27,97.33,15241.0,95.7022,95.7513,95.6628,95.7218,15241.0
2024-12-27 11:30:00,97.31,97.34,97.26,97.28,13646.0,95.7022,95.7317,95.653,95.6727,13646.0
2024-12-27 11:35:00,97.26,97.46,97.25,97.37,23204.0,95.653,95.8497,95.6432,95.7612,23204.0
2024-12-27 11:40:00,97.38,97.43,97.34,97.36,17013.0,95.771,95.8202,95.7317,95.7513,17013.0
2024-12-27 11:45:00,97.35,97.35,97.17,97.17,22925.0,95.7415,95.7415,95.5645,95.5645,22925.0
2024-12-27 11:50:00,97.17,97.18,97.03,97.11,26738.0,95.5645,95.5743,95.4268,95.5055,26738.0
2024-12-27 11:55:00,97.1,97.14,96.94,96.99,27266.0,95.4956,95.535,95.3383,95.3875,27266.0
2024-12-27 12:00:00,96.96,96.99,96.79,96.82,84753.0,95.358,95.3875,95.1908,95.2203,84753.0
2024-12-27 12:05:00,96.83,96.85,96.7,96.83,26743.0,95.2301,95.2498,95.1023,95.2301,26743.0
2024-12-27 12:10:00,96.82,96.87,96.77,96.85,21358.0,95.2203,95.2694,95.1711,95.2498,21358.0
2024-12-27 12:15:00,96.85,96.91,96.81,96.81,34342.0,95.2498,95.3088,95.2104,95.2104,34342.0
2024-12-27 12:20:00,96.8,96.9,96.78,96.84,37110.0,95.2006,95.2989,95.1809,95.2399,37110.0
2024-12-27 12:25:00,96.84,96.91,96.8,96.84,30103.0,95.2399,95.3088,95.2006,95.2399,30103.0
2024-12-27 12:30:00,96.83,96.9,96.81,96.89,24366.0,95.2301,95.2989,95.2104,95.2891,24366.0
2024-12-27 12:35:00,96.88,96.89,96.74,96.79,19136.0,95.2793,95.2891,95.1416,95.1908,19136.0
2024-12-27 12:40:00,96.77,96.79,96.68,96.68,24259.0,95.1711,95.1908,95.0826,95.0826,24259.0
2024-12-27 12:45:00,96.7,96.71,96.55,96.58,29332.0,95.1023,95.1121,94.9547,94.9842,29332.0
2024-12-27 12:50:00,96.58,96.61,96.47,96.61,37297.0,94.9842,95.0137,94.8761,95.0137,37297.0
2024-12-27 12:55:00,96.63,96.67,96.59,96.63,20247.0,95.0334,95.0727,94.9941,95.0334,20247.0
2024-12-27 13:00:00,96.64,96.82,96.61,96.82,21525.0,95.0432,95.2203,95.0137,95.2203,21525.0
2024-12-27 13:05:00,96.79,96.82,96.69,96.77,29075.0,95.1908,95.2203,95.0924,95.1711,29075.0
2024-12-27 13:10:00,96.78,96.85,96.76,96.78,24333.0,95.1809,95.2498,95.1613,95.1809,24333.0
2024-12-27 13:15:00,96.78,96.81,96.75,96.78,29024.0,95.1809,95.2104,95.1514,95.1809,29024.0
2024-12-27 13:20:00,96.78,96.79,96.68,96.72,39561.0,95.1809,95.1908,95.0826,95.1219,39561.0
2024-12-27 13:25:00,96.72,96.77,96.64,96.69,22406.0,95.1219,95.1711,95.0432,95.0924,22406.0
2024-12-27 13:30:00,96.68,96.79,96.67,96.79,20992.0,95.0826,95.1908,95.0727,95.1908,20992.0
2024-12-27 13:35:00,96.79,96.81,96.77,96.79,23438.0,95.1908,95.2104,95.1711,95.1908,23438.0
2024-12-27 13:40:00,96.79,96.86,96.79,96.85,49379.0,95.1908,95.2596,95.1908,95.2498,49379.0
2024-12-27 13:45:00,96.86,96.86,96.69,96.79,24005.0,95.2596,95.2596,95.0924,95.1908,24005.0
2024-12-27 13:50:00,96.8,96.82,96.72,96.74,29430.0,95.2006,95.2203,95.1219,95.1416,29430.0
2024-12-27 13:55:00,96.76,96.79,96.73,96.73,18190.0,95.1613,95.1908,95.1318,95.1318,18190.0
2024-12-27 14:00:00,96.73,96.74,96.62,96.62,24543.0,95.1318,95.1416,95.0236,95.0236,24543.0
2024-12-27 14:05:00,96.64,96.75,96.62,96.74,27837.0,95.0432,95.1514,95.0236,95.1416,27837.0
2024-12-27 14:10:00,96.74,96.9,96.74,96.84,49800.0,95.1416,95.2989,95.1416,95.2399,49800.0
2024-12-27 14:15:00,96.86,96.96,96.85,96.94,33987.0,95.2596,95.358,95.2498,95.3383,33987.0
2024-12-27 14:20:00,96.94,97.08,96.94,97.08,18417.0,95.3383,95.476,95.3383,95.476,18417.0
2024-12-27 14:25:00,97.09,97.1,97.03,97.05,28311.0,95.4858,95.4956,95.4268,95.4465,28311.0
2024-12-27 14:30:00,97.04,97.07,96.96,97.04,32203.0,95.4366,95.4661,95.358,95.4366,32203.0
2024-12-27 14:35:00,97.03,97.11,97.03,97.07,17911.0,95.4268,95.5055,95.4268,95.4661,17911.0
2024-12-27 14:40:00,97.08,97.14,97.05,97.07,24838.0,95.476,95.535,95.4465,95.4661,24838.0
2024-12-27 14:45:00,97.05,97.15,97.03,97.08,12410.0,95.4465,95.5448,95.4268,95.476,12410.0
2024-12-27 14:50:00,97.08,97.08,97.0,97.06,35219.0,95.476,95.476,95.3973,95.4563,35219.0
2024-12-27 14:55:00,97.06,97.19,97.03,97.18,19901.0,95.4563,95.5842,95.4268,95.5743,19901.0
2024-12-27 15:00:00,97.19,97.21,96.95,96.96,32075.0,95.5842,95.6038,95.3481,95.358,32075.0
2024-12-27 15:05:00,96.95,96.96,96.83,96.95,23732.0,95.3481,95.358,95.2301,95.3481,23732.0
2024-12-27 15:10:00,96.94,96.95,96.68,96.69,28286.0,95.3383,95.3481,95.0826,95.0924,28286.0
2024-12-27 15:15:00,96.7,96.81,96.65,96.73,34793.0,95.1023,95.2104,95.0531,95.1318,34793.0
2024-12-27 15:20:00,96.74,96.76,96.69,96.7,23765.0,95.1416,95.1613,95.0924,95.1023,23765.0
2024-12-27 15:25:00,96.7,96.78,96.69,96.75,30081.0,95.1023,95.1809,95.0924,95.1514,30081.0
2024-12-27 15:30:00,96.75,96.79,96.67,96.68,27309.0,95.1514,95.1908,95.0727,95.0826,27309.0
2024-12-27 15:35:00,96.68,96.72,96.61,96.68,27507.0,95.0826,95.1219,95.0137,95.0826,27507.0
2024-12-27 15:40:00,96.68,96.68,96.5,96.56,41338.0,95.0826,95.0826,94.9056,94.9646,41338.0
2024-12-27 15:45:00,96.58,96.74,96.57,96.74,40660.0,94.9842,95.1416,94.9744,95.1416,40660.0
2024-12-27 15:50:00,96.74,96.95,96.71,96.89,68293.0,95.1416,95.3481,95.1121,95.2891,68293.0
2024-12-27 15:55:00,96.9,96.96,96.75,96.93,236237.0,95.2989,95.358,95.1514,95.3285,236237.0
2024-12-30 09:30:00,97.25,97.31,96.68,96.84,140986.0,95.6432,95.7022,95.0826,95.2399,140986.0
2024-12-30 09:35:00,96.88,97.29,96.84,97.06,51049.0,95.2793,95.6825,95.2399,95.4563,51049.0
2024-12-30 09:40:00,97.1,97.16,96.68,96.68,34492.0,95.4956,95.5547,95.0826,95.0826,34492.0
2024-12-30 09:45:00,96.66,96.8,96.56,96.6,44929.0,95.0629,95.2006,94.9646,95.0039,44929.0
2024-12-30 09:50:00,96.59,96.68,96.47,96.68,29040.0,94.9941,95.0826,94.8761,95.0826,29040.0
2024-12-30 09:55:00,96.66,96.77,96.61,96.64,31139.0,95.0629,95.1711,95.0137,95.0432,31139.0
2024-12-30 10:00:00,96.6,96.66,96.37,96.39,62365.0,95.0039,95.0629,94.7777,94.7974,62365.0
2024-12-30 10:05:00,96.41,96.55,96.36,96.53,26679.0,94.817,94.9547,94.7679,94.9351,26679.0
2024-12-30 10:10:00,96.51,96.55,96.31,96.36,32829.0,94.9154,94.9547,94.7187,94.7679,32829.0
2024-12-30 10:15:00,96.34,96.36,96.13,96.26,39214.0,94.7482,94.7679,94.5417,94.6695,39214.0
2024-12-30 10:20:00,96.27,96.46,96.22,96.39,34701.0,94.6794,94.8662,94.6302,94.7974,34701.0
2024-12-30 10:25:00,96.41,96.48,96.27,96.28,39447.0,94.817,94.8859,94.6794,94.6892,39447.0
2024-12-30 10:30:00,96.29,96.47,96.27,96.44,24117.0,94.699,94.8761,94.6794,94.8465,24117.0
2024-12-30 10:35:00,96.44,96.45,96.32,96.42,27486.0,94.8465,94.8564,94.7285,94.8269,27486.0
2024-12-30 10:40:00,96.41,96.57,96.41,96.52,35129.0,94.817,94.9744,94.817,94.9252,35129.0
2024-12-30 10:45:00,96.51,96.61,96.39,96.45,26578.0,94.9154,95.0137,94.7974,94.8564,26578.0
2024-12-30 10:50:00,96.47,96.72,96.46,96.64,27752.0,94.8761,95.1219,94.8662,95.0432,27752.0
2024-12-30 10:55:00,96.66,96.77,96.63,96.73,15670.0,95.0629,95.1711,95.0334,95.1318,15670.0
2024-12-30 11:00:00,96.72,96.76,96.63,96.71,24631.0,95.1219,95.1613,95.0334,95.1121,24631.0
2024-12-30 11:05:00,96.72,97.03,96.72,97.02,27005.0,95.1219,95.4268,95.1219,95.417,27005.0
2024-12-30 11:10:00,97.02,97.04,96.84,96.86,25625.0,95.417,95.4366,95.2399,95.2596,25625.0
2024-12-30 11:15:00,96.86,97.03,96.84,96.91,29103.0,95.2596,95.4268,95.2399,95.3088,29103.0
2024-12-30 11:20:00,96.91,96.92,96.75,96.79,23528.0,95.3088,95.3186,95.1514,95.1908,23528.0
2024-12-30 11:25:00,96.8,96.8,96.68,96.73,21576.0,95.2006,95.2006,95.0826,95.1318,21576.0
2024-12-30 11:30:00,96.74,96.81,96.69,96.74,17188.0,95.1416,95.2104,95.0924,95.1416,17188.0
2024-12-30 11:35:00,96.73,96.89,96.71,96.87,22438.0,95.1318,95.2891,95.1121,95.2694,22438.0
2024-12-30 11:40:00,96.89,97.13,96.88,97.11,25340.0,95.2891,95.5251,95.2793,95.5055,25340.0
2024-12-30 11:45:00,97.09,97.13,96.98,97.03,30926.0,95.4858,95.5251,95.3776,95.4268,30926.0
2024-12-30 11:50:00,97.02,97.06,96.97,96.97,16193.0,95.417,95.4563,95.3678,95.3678,16193.0
2024-12-30 11:55:00,96.98,97.08,96.95,97.06,25846.0,95.3776,95.476,95.3481,95.4563,25846.0
2024-12-30 12:00:00,97.07,97.2,97.07,97.16,25104.0,95.4661,95.594,95.4661,95.5547,25104.0
2024-12-30 12:05:00,97.16,97.27,97.15,97.2,25805.0,95.5547,95.6628,95.5448,95.594,25805.0
2024-12-30 12:10:00,97.19,97.27,97.17,97.23,15996.0,95.5842,95.6628,95.5645,95.6235,15996.0
2024-12-30 12:15:00,97.24,97.37,97.24,97.36,18217.0,95.6333,95.7612,95.6333,95.7513,18217.0
2024-12-30 12:20:00,97.36,97.41,97.32,97.34,43297.0,95.7513,95.8005,95.712,95.7317,43297.0
2024-12-30 12:25:00,97.35,97.41,97.29,97.39,17738.0,95.7415,95.8005,95.6825,95.7809,17738.0
2024-12-30 12:30:00,97.39,97.47,97.38,97.46,29502.0,95.7809,95.8595,95.771,95.8497,29502.0
2024-12-30 12:35:00,97.45,97.53,97.44,97.44,35605.0,95.8399,95.9185,95.83,95.83,35605.0
2024-12-30 12:40:00,97.45,97.47,97.35,97.35,22290.0,95.8399,95.8595,95.7415,95.7415,22290.0
2024-12-30 12:45:00,97.36,97.37,97.26,97.29,19408.0,95.7513,95.7612,95.653,95.6825,19408.0
2024-12-30 12:50:00,97.3,97.38,97.29,97.3,21302.0,95.6923,95.771,95.6825,95.6923,21302.0
2024-12-30 12:55:00,97.3,97.39,97.24,97.36,39608.0,95.6923,95.7809,95.6333,95.7513,39608.0
2024-12-30 13:00:00,97.36,97.39,97.32,97.39,22468.0,95.7513,95.7809,95.712,95.7809,22468.0
2024-12-30 13:05:00,97.4,97.54,97.38,97.48,32833.0,95.7907,95.9284,95.771,95.8694,32833.0
2024-12-30 13:10:00,97.48,97.59,97.44,97.58,22500.0,95.8694,95.9775,95.83,95.9677,22500.0
2024-12-30 13:15:00,97.57,97.6,97.5,97.54,30648.0,95.9579,95.9874,95.889,95.9284,30648.0
2024-12-30 13:20:00,97.54,97.59,97.44,97.44,55014.0,95.9284,95.9775,95.83,95.83,55014.0
2024-12-30 13:25:00,97.44,97.47,97.34,97.42,25231.0,95.83,95.8595,95.7317,95.8104,25231.0
2024-12-30 13:30:00,97.41,97.41,97.29,97.33,39677.0,95.8005,95.8005,95.6825,95.7218,39677.0
2024-12-30 13:35:00,97.33,97.49,97.33,97.47,36200.0,95.7218,95.8792,95.7218,95.8595,36200.0
2024-12-30 13:40:00,97.48,97.52,97.44,97.51,23112.0,95.8694,95.9087,95.83,95.8989,23112.0
2024-12-30 13:45:00,97.53,97.55,97.37,97.38,27703.0,95.9185,95.9382,95.7612,95.771,27703.0
2024-12-30 13:50:00,97.38,97.4,97.27,97.34,31664.0,95.771,95.7907,95.6628,95.7317,31664.0
2024-12-30 13:55:00,97.34,97.38,97.27,97.28,43315.0,95.7317,95.771,95.6628,95.6727,43315.0
2024-12-30 14:00:00,97.27,97.39,97.25,97.38,19419.0,95.6628,95.7809,95.6432,95.771,19419.0
2024-12-30 14:05:00,97.36,97.37,97.21,97.26,20680.0,95.7513,95.7612,95.6038,95.653,20680.0
2024-12-30 14:10:00,97.28,97.28,97.14,97.17,18824.0,95.6727,95.6727,95.535,95.5645,18824.0
2024-12-30 14:15:00,97.16,97.24,97.14,97.16,41268.0,95.5547,95.6333,95.535,95.5547,41268.0
2024-12-30 14:20:00,97.17,97.22,97.04,97.13,32156.0,95.5645,95.6137,95.4366,95.5251,32156.0
2024-12-30 14:25:00,97.13,97.27,97.12,97.23,32055.0,95.5251,95.6628,95.5153,95.6235,32055.0
2024-12-30 14:30:00,97.23,97.25,97.17,97.18,23548.0,95.6235,95.6432,95.5645,95.5743,23548.0
2024-12-30 14:35:00,97.19,97.22,97.17,97.19,30712.0,95.5842,95.6137,95.5645,95.5842,30712.0
2024-12-30 14:40:00,97.2,97.25,97.18,97.22,31004.0,95.594,95.6432,95.5743,95.6137,31004.0
2024-12-30 14:45:00,97.22,97.29,97.21,97.28,31977.0,95.6137,95.6825,95.6038,95.6727,31977.0
2024-12-30 14:50:00,97.27,97.29,97.24,97.26,29210.0,95.6628,95.6825,95.6333,95.653,29210.0
2024-12-30 14:55:00,97.26,97.28,97.15,97.18,61193.0,95.653,95.6727,95.5448,95.5743,61193.0
2024-12-30 15:00:00,97.17,97.25,97.11,97.18,45245.0,95.5645,95.6432,95.5055,95.5743,45245.0
2024-12-30 15:05:00,97.18,97.32,97.17,97.29,27581.0,95.5743,95.712,95.5645,95.6825,27581.0
2024-12-30 15:10:00,97.29,97.36,97.25,97.28,80416.0,95.6825,95.7513,95.6432,95.6727,80416.0
2024-12-30 15:15:00,97.29,97.39,97.26,97.39,28977.0,95.6825,95.7809,95.653,95.7809,28977.0
2024-12-30 15:20:00,97.4,97.44,97.37,97.38,41472.0,95.7907,95.83,95.7612,95.771,41472.0
2024-12-30 15:25:00,97.37,97.38,97.28,97.29,26258.0,95.7612,95.771,95.6727,95.6825,26258.0
2024-12-30 15:30:00,97.3,97.35,97.23,97.25,36401.0,95.6923,95.7415,95.6235,95.6432,36401.0
2024-12-30 15:35:00,97.25,97.26,97.0,97.1,68589.0,95.6432,95.653,95.3973,95.4956,68589.0
2024-12-30 15:40:00,97.08,97.14,96.99,97.13,67042.0,95.476,95.535,95.3875,95.5251,67042.0
2024-12-30 15:45:00,97.14,97.39,97.12,97.35,67119.0,95.535,95.7809,95.5153,95.7415,67119.0
2024-12-30 15:50:00,97.36,97.49,97.25,97.4,111464.0,95.7513,95.8792,95.6432,95.7907,111464.0
2024-12-30 15:55:00,97.4,97.43,97.09,97.1,273993.0,95.7907,95.8202,95.4858,95.4956,273993.0
2024-12-31 09:30:00,97.3,97.69,97.1,97.58,65010.0,95.6923,96.0759,95.4956,95.9677,65010.0
2024-12-31 09:35:00,97.58,98.0,97.57,98.0,30894.0,95.9677,96.3808,95.9579,96.3808,30894.0
2024-12-31 09:40:00,98.0,98.05,97.71,97.91,24518.0,96.3808,96.4299,96.0956,96.2923,24518.0
2024-12-31 09:45:00,97.93,98.04,97.86,97.95,21833.0,96.3119,96.4201,96.2431,96.3316,21833.0
2024-12-31 09:50:00,97.98,98.19,97.9,98.17,24403.0,96.3611,96.5676,96.2824,96.548,24403.0
2024-12-31 09:55:00,98.19,98.45,98.19,98.39,48693.0,96.5676,96.8233,96.5676,96.7643,48693.0
2024-12-31 10:00:00,98.39,98.54,98.28,98.32,24168.0,96.7643,96.9118,96.6561,96.6955,24168.0
2024-12-31 10:05:00,98.29,98.54,98.25,98.5,20532.0,96.666,96.9118,96.6266,96.8725,20532.0
2024-12-31 10:10:00,98.5,98.55,98.35,98.35,32378.0,96.8725,96.9217,96.725,96.725,32378.0
2024-12-31 10:15:00,98.36,98.66,98.34,98.52,49924.0,96.7348,97.0299,96.7152,96.8922,49924.0
2024-12-31 10:20:00,98.51,98.62,98.45,98.53,39869.0,96.8823,96.9905,96.8233,96.902,39869.0
2024-12-31 10:25:00,98.54,98.54,98.24,98.36,51947.0,96.9118,96.9118,96.6168,96.7348,51947.0
2024-12-31 10:30:00,98.38,98.48,98.23,98.23,26754.0,96.7545,96.8528,96.607,96.607,26754.0
2024-12-31 10:35:00,98.25,98.34,98.22,98.27,21764.0,96.6266,96.7152,96.5971,96.6463,21764.0
2024-12-31 10:40:00,98.3,98.52,98.28,98.48,23127.0,96.6758,96.8922,96.6561,96.8528,23127.0
2024-12-31 10:45:00,98.48,98.57,98.46,98.57,23744.0,96.8528,96.9414,96.8332,96.9414,23744.0
2024-12-31 10:50:00,98.57,98.63,98.46,98.5,19086.0,96.9414,97.0004,96.8332,96.8725,19086.0
2024-12-31 10:55:00,98.5,98.58,98.47,98.52,22231.0,96.8725,96.9512,96.843,96.8922,22231.0
2024-12-31 11:00:00,98.53,98.55,98.31,98.4,25613.0,96.902,96.9217,96.6856,96.7742,25613.0
2024-12-31 11:05:00,98.4,98.47,98.35,98.46,19491.0,96.7742,96.843,96.725,96.8332,19491.0
2024-12-31 11:10:00,98.47,98.47,98.29,98.38,20757.0,96.843,96.843,96.666,96.7545,20757.0
2024-12-31 11:15:00,98.39,98.59,98.38,98.45,44765.0,96.7643,96.961,96.7545,96.8233,44765.0
2024-12-31 11:20:00,98.42,98.49,98.36,98.38,20555.0,96.7938,96.8627,96.7348,96.7545,20555.0
2024-12-31 11:25:00,98.38,98.43,98.27,98.29,18633.0,96.7545,96.8037,96.6463,96.666,18633.0
2024-12-31 11:30:00,98.31,98.34,98.24,98.31,21246.0,96.6856,96.7152,96.6168,96.6856,21246.0
2024-12-31 11:35:00,98.31,98.38,98.27,98.34,16684.0,96.6856,96.7545,96.6463,96.7152,16684.0
2024-12-31 11:40:00,98.32,98.44,98.29,98.41,19292.0,96.6955,96.8135,96.666,96.784,19292.0
2024-12-31 11:45:00,98.42,98.43,98.3,98.39,20780.0,96.7938,96.8037,96.6758,96.7643,20780.0
2024-12-31 11:50:00,98.4,98.47,98.36,98.44,34974.0,96.7742,96.843,96.7348,96.8135,34974.0
2024-12-31 11:55:00,98.44,98.44,98.36,98.38,15930.0,96.8135,96.8135,96.7348,96.7545,15930.0
2024-12-31 12:00:00,98.37,98.4,98.28,98.4,33076.0,96.7447,96.7742,96.6561,96.7742,33076.0
2024-12-31 12:05:00,98.4,98.45,98.34,98.37,24867.0,96.7742,96.8233,96.7152,96.7447,24867.0
2024-12-31 12:10:00,98.37,98.37,98.19,98.27,28384.0,96.7447,96.7447,96.5676,96.6463,28384.0
2024-12-31 12:15:00,98.27,98.42,98.26,98.37,20559.0,96.6463,96.7938,96.6365,96.7447,20559.0
2024-12-31 12:20:00,98.36,98.39,98.29,98.39,11957.0,96.7348,96.7643,96.666,96.7643,11957.0
2024-12-31 12:25:00,98.39,98.53,98.38,98.5,18132.0,96.7643,96.902,96.7545,96.8725,18132.0
2024-12-31 12:30:00,98.5,98.57,98.4,98.55,31728.0,96.8725,96.9414,96.7742,96.9217,31728.0
2024-12-31 12:35:00,98.55,98.57,98.43,98.46,19574.0,96.9217,96.9414,96.8037,96.8332,19574.0
2024-12-31 12:40:00,98.47,98.58,98.45,98.55,16862.0,96.843,96.9512,96.8233,96.9217,16862.0
2024-12-31 12:45:00,98.55,98.64,98.51,98.62,60474.0,96.9217,97.0102,96.8823,96.9905,60474.0
2024-12-31 12:50:00,98.61,98.64,98.57,98.62,15242.0,96.9807,97.0102,96.9414,96.9905,15242.0
2024-12-31 12:55:00,98.63,98.78,98.56,98.76,29046.0,97.0004,97.1479,96.9315,97.1282,29046.0
2024-12-31 13:00:00,98.78,98.82,98.69,98.8,19335.0,97.1479,97.1872,97.0594,97.1676,19335.0
2024-12-31 13:05:00,98.79,98.93,98.73,98.82,21785.0,97.1577,97.2954,97.0987,97.1872,21785.0
2024-12-31 13:10:00,98.83,98.9,98.79,98.81,13949.0,97.1971,97.2659,97.1577,97.1774,13949.0
2024-12-31 13:15:00,98.79,98.9,98.79,98.84,44774.0,97.1577,97.2659,97.1577,97.2069,44774.0
2024-12-31 13:20:00,98.84,98.85,98.61,98.63,26725.0,97.2069,97.2167,96.9807,97.0004,26725.0
2024-12-31 13:25:00,98.63,98.71,98.51,98.55,15696.0,97.0004,97.079,96.8823,96.9217,15696.0
2024-12-31 13:30:00,98.55,98.65,98.54,98.65,14079.0,96.9217,97.02,96.9118,97.02,14079.0
2024-12-31 13:35:00,98.65,98.78,98.59,98.77,12205.0,97.02,97.1479,96.961,97.138,12205.0
2024-12-31 13:40:00,98.77,98.89,98.76,98.89,27144.0,97.138,97.2561,97.1282,97.2561,27144.0
2024-12-31 13:45:00,98.91,98.97,98.88,98.92,22210.0,97.2757,97.3347,97.2462,97.2856,22210.0
2024-12-31 13:50:00,98.91,99.02,98.9,98.98,18244.0,97.2757,97.3839,97.2659,97.3446,18244.0
2024-12-31 13:55:00,98.98,99.04,98.93,98.94,15245.0,97.3446,97.4036,97.2954,97.3052,15245.0
2024-12-31 14:00:00,98.93,98.97,98.81,98.87,16057.0,97.2954,97.3347,97.1774,97.2364,16057.0
2024-12-31 14:05:00,98.87,98.98,98.86,98.97,12353.0,97.2364,97.3446,97.2266,97.3347,12353.0
2024-12-31 14:10:00,98.97,99.23,98.96,99.23,28148.0,97.3347,97.5904,97.3249,97.5904,28148.0
2024-12-31 14:15:00,99.22,99.25,99.11,99.14,16318.0,97.5806,97.6101,97.4724,97.5019,16318.0
2024-12-31 14:20:00,99.14,99.16,99.06,99.08,17172.0,97.5019,97.5216,97.4233,97.4429,17172.0
2024-12-31 14:25:00,99.08,99.11,98.92,98.92,29758.0,97.4429,97.4724,97.2856,97.2856,29758.0
2024-12-31 14:30:00,98.91,98.97,98.82,98.95,16215.0,97.2757,97.3347,97.1872,97.3151,16215.0
2024-12-31 14:35:00,98.96,99.01,98.92,98.99,18947.0,97.3249,97.3741,97.2856,97.3544,18947.0
2024-12-31 14:40:00,99.01,99.04,98.91,98.93,21928.0,97.3741,97.4036,97.2757,97.2954,21928.0
2024-12-31 14:45:00,98.95,99.03,98.91,98.91,17834.0,97.3151,97.3938,97.2757,97.2757,17834.0
2024-12-31 14:50:00,98.92,99.03,98.9,98.98,19120.0,97.2856,97.3938,97.2659,97.3446,19120.0
2024-12-31 14:55:00,98.98,99.05,98.94,98.96,28177.0,97.3446,97.4134,97.3052,97.3249,28177.0
2024-12-31 15:00:00,98.98,99.13,98.95,99.13,22325.0,97.3446,97.4921,97.3151,97.4921,22325.0
2024-12-31 15:05:00,99.12,99.3,99.11,99.19,24617.0,97.4823,97.6593,97.4724,97.5511,24617.0
2024-12-31 15:10:00,99.19,99.19,98.97,99.0,26842.0,97.5511,97.5511,97.3347,97.3642,26842.0
2024-12-31 15:15:00,98.99,99.03,98.91,99.0,39054.0,97.3544,97.3938,97.2757,97.3642,39054.0
2024-12-31 15:20:00,98.99,99.05,98.94,98.95,62312.0,97.3544,97.4134,97.3052,97.3151,62312.0
2024-12-31 15:25:00,98.95,99.01,98.88,98.93,26696.0,97.3151,97.3741,97.2462,97.2954,26696.0
2024-12-31 15:30:00,98.95,99.01,98.89,98.95,29839.0,97.3151,97.3741,97.2561,97.3151,29839.0
2024-12-31 15:35:00,98.95,99.15,98.94,98.96,57379.0,97.3151,97.5118,97.3052,97.3249,57379.0
2024-12-31 15:40:00,98.94,98.98,98.84,98.91,44910.0,97.3052,97.3446,97.2069,97.2757,44910.0
2024-12-31 15:45:00,98.91,99.07,98.83,99.01,58712.0,97.2757,97.4331,97.1971,97.3741,58712.0
2024-12-31 15:50:00,99.02,99.25,99.01,99.13,95074.0,97.3839,97.6101,97.3741,97.4921,95074.0
2024-12-31 15:55:00,99.12,99.28,99.03,99.18,360145.0,97.4823,97.6396,97.3938,97.5413,360145.0
2025-01-02 09:30:00,100.0,100.15,99.51,100.11,158077.0,98.3477,98.4952,97.8658,98.4559,158077.0
2025-01-02 09:35:00,100.07,100.37,100.04,100.23,96525.0,98.4166,98.7116,98.3871,98.5739,96525.0
2025-01-02 09:40:00,100.17,100.31,100.08,100.29,22344.0,98.5149,98.6526,98.4264,98.6329,22344.0
2025-01-02 09:45:00,100.27,100.39,100.1,100.13,48162.0,98.6133,98.7313,98.4461,98.4756,48162.0
2025-01-02 09:50:00,100.15,100.41,100.07,100.4,62245.0,98.4952,98.751,98.4166,98.7411,62245.0
2025-01-02 09:55:00,100.41,100.47,100.3,100.46,173420.0,98.751,98.81,98.6428,98.8001,173420.0
2025-01-02 10:00:00,100.47,100.57,100.37,100.55,43560.0,98.81,98.9083,98.7116,98.8886,43560.0
2025-01-02 10:05:00,100.58,100.62,100.36,100.48,22124.0,98.9181,98.9575,98.7018,98.8198,22124.0
2025-01-02 10:10:00,100.48,100.57,100.41,100.52,63497.0,98.8198,98.9083,98.751,98.8591,63497.0
2025-01-02 10:15:00,100.54,100.72,100.45,100.62,31370.0,98.8788,99.0558,98.7903,98.9575,31370.0
2025-01-02 10:20:00,100.63,100.69,100.48,100.66,48199.0,98.9673,99.0263,98.8198,98.9968,48199.0
2025-01-02 10:25:00,100.63,100.71,100.59,100.71,17306.0,98.9673,99.046,98.928,99.046,17306.0
2025-01-02 10:30:00,100.69,100.84,100.62,100.75,35282.0,99.0263,99.1738,98.9575,99.0853,35282.0
2025-01-02 10:35:00,100.74,100.87,100.69,100.77,54927.0,99.0755,99.2034,99.0263,99.105,54927.0
2025-01-02 10:40:00,100.77,101.15,100.77,101.15,30905.0,99.105,99.4787,99.105,99.4787,30905.0
2025-01-02 10:45:00,101.14,101.27,101.09,101.26,30440.0,99.4689,99.5967,99.4197,99.5869,30440.0
2025-01-02 10:50:00,101.27,101.28,101.0,101.07,24193.0,99.5967,99.6066,99.3312,99.4,24193.0
2025-01-02 10:55:00,101.1,101.1,100.85,100.88,16594.0,99.4296,99.4296,99.1837,99.2132,16594.0
2025-01-02 11:00:00,100.85,100.85,100.47,100.55,39897.0,99.1837,99.1837,98.81,98.8886,39897.0
2025-01-02 11:05:00,100.51,100.57,100.45,100.54,31863.0,98.8493,98.9083,98.7903,98.8788,31863.0
2025-01-02 11:10:00,100.55,100.57,100.42,100.44,27270.0,98.8886,98.9083,98.7608,98.7805,27270.0
2025-01-02 11:15:00,100.46,100.53,100.43,100.53,17948.0,98.8001,98.869,98.7706,98.869,17948.0
2025-01-02 11:20:00,100.55,100.7,100.5,100.65,26057.0,98.8886,99.0362,98.8395,98.987,26057.0
2025-01-02 11:25:00,100.65,100.69,100.57,100.59,22403.0,98.987,99.0263,98.9083,98.928,22403.0
2025-01-02 11:30:00,100.6,100.6,100.48,100.54,18038.0,98.9378,98.9378,98.8198,98.8788,18038.0
2025-01-02 11:35:00,100.56,100.81,100.56,100.8,37186.0,98.8985,99.1443,98.8985,99.1345,37186.0
2025-01-02 11:40:00,100.8,100.81,100.74,100.77,24114.0,99.1345,99.1443,99.0755,99.105,24114.0
2025-01-02 11:45:00,100.78,100.79,100.53,100.56,17648.0,99.1148,99.1247,98.869,98.8985,17648.0
2025-01-02 11:50:00,100.55,100.65,100.51,100.59,29448.0,98.8886,98.987,98.8493,98.928,29448.0
2025-01-02 11:55:00,100.59,100.59,100.47,100.51,23099.0,98.928,98.928,98.81,98.8493,23099.0
2025-01-02 12:00:00,100.51,100.56,100.47,100.56,20550.0,98.8493,98.8985,98.81,98.8985,20550.0
2025-01-02 12:05:00,100.54,100.6,100.5,100.55,24975.0,98.8788,98.9378,98.8395,98.8886,24975.0
2025-01-02 12:10:00,100.55,100.64,100.55,100.6,14266.0,98.8886,98.9772,98.8886,98.9378,14266.0
2025-01-02 12:15:00,100.6,100.67,100.53,100.58,21034.0,98.9378,99.0067,98.869,98.9181,21034.0
2025-01-02 12:20:00,100.56,100.56,100.45,100.47,41304.0,98.8985,98.8985,98.7903,98.81,41304.0
2025-01-02 12:25:00,100.46,100.53,100.38,100.43,43038.0,98.8001,98.869,98.7214,98.7706,43038.0
2025-01-02 12:30:00,100.45,100.49,100.35,100.4,69028.0,98.7903,98.8296,98.6919,98.7411,69028.0
2025-01-02 12:35:00,100.39,100.47,100.33,100.41,53069.0,98.7313,98.81,98.6723,98.751,53069.0
2025-01-02 12:40:00,100.4,100.46,100.3,100.41,61062.0,98.7411,98.8001,98.6428,98.751,61062.0
2025-01-02 12:45:00,100.42,100.42,100.2,100.22,104969.0,98.7608,98.7608,98.5444,98.5641,104969.0
2025-01-02 12:50:00,100.2,100.34,100.2,100.26,23300.0,98.5444,98.6821,98.5444,98.6034,23300.0
2025-01-02 12:55:00,100.27,100.38,100.27,100.35,19504.0,98.6133,98.7214,98.6133,98.6919,19504.0
2025-01-02 13:00:00,100.35,100.35,100.15,100.16,31861.0,98.6919,98.6919,98.4952,98.5051,31861.0
2025-01-02 13:05:00,100.16,100.23,100.04,100.04,34048.0,98.5051,98.5739,98.3871,98.3871,34048.0
2025-01-02 13:10:00,100.02,100.05,99.91,100.0,81568.0,98.3674,98.3969,98.2592,98.3477,81568.0
2025-01-02 13:15:00,100.0,100.0,99.86,99.88,29269.0,98.3477,98.3477,98.21,98.2297,29269.0
2025-01-02 13:20:00,99.88,99.9,99.72,99.72,31911.0,98.2297,98.2494,98.0724,98.0724,31911.0
2025-01-02 13:25:00,99.73,99.94,99.69,99.94,24352.0,98.0822,98.2887,98.0428,98.2887,24352.0
2025-01-02 13:30:00,99.92,99.92,99.64,99.78,46179.0,98.269,98.269,97.9937,98.1314,46179.0
2025-01-02 13:35:00,99.77,99.78,99.66,99.68,17796.0,98.1215,98.1314,98.0133,98.033,17796.0
2025-01-02 13:40:00,99.67,99.83,99.59,99.82,33886.0,98.0232,98.1805,97.9445,98.1707,33886.0
2025-01-02 13:45:00,99.81,99.84,99.67,99.71,31343.0,98.1609,98.1904,98.0232,98.0625,31343.0
2025-01-02 13:50:00,99.72,99.72,99.57,99.62,18385.0,98.0724,98.0724,97.9248,97.974,18385.0
2025-01-02 13:55:00,99.62,99.76,99.62,99.72,19163.0,97.974,98.1117,97.974,98.0724,19163.0
2025-01-02 14:00:00,99.74,99.83,99.65,99.81,22388.0,98.092,98.1805,98.0035,98.1609,22388.0
2025-01-02 14:05:00,99.8,99.86,99.78,99.85,31164.0,98.151,98.21,98.1314,98.2002,31164.0
2025-01-02 14:10:00,99.84,99.88,99.79,99.8,13396.0,98.1904,98.2297,98.1412,98.151,13396.0
2025-01-02 14:15:00,99.81,99.86,99.73,99.83,17276.0,98.1609,98.21,98.0822,98.1805,17276.0
2025-01-02 14:20:00,99.85,99.93,99.81,99.89,27377.0,98.2002,98.2789,98.1609,98.2395,27377.0
2025-01-02 14:25:00,99.92,100.01,99.9,99.99,21404.0,98.269,98.3576,98.2494,98.3379,21404.0
2025-01-02 14:30:00,99.98,100.07,99.92,100.02,26593.0,98.3281,98.4166,98.269,98.3674,26593.0
2025-01-02 14:35:00,100.01,100.01,99.88,99.94,20940.0,98.3576,98.3576,98.2297,98.2887,20940.0
2025-01-02 14:40:00,99.95,100.0,99.88,99.9,15677.0,98.2986,98.3477,98.2297,98.2494,15677.0
2025-01-02 14:45:00,99.91,99.99,99.91,99.95,25252.0,98.2592,98.3379,98.2592,98.2986,25252.0
2025-01-02 14:50:00,99.96,100.07,99.93,100.04,21816.0,98.3084,98.4166,98.2789,98.3871,21816.0
2025-01-02 14:55:00,100.04,100.08,99.88,99.92,51590.0,98.3871,98.4264,98.2297,98.269,51590.0
2025-01-02 15:00:00,99.92,99.99,99.86,99.97,23603.0,98.269,98.3379,98.21,98.3182,23603.0
2025-01-02 15:05:00,99.97,99.98,99.91,99.95,15667.0,98.3182,98.3281,98.2592,98.2986,15667.0
2025-01-02 15:10:00,99.94,99.95,99.85,99.88,31209.0,98.2887,98.2986,98.2002,98.2297,31209.0
2025-01-02 15:15:00,99.89,100.04,99.83,100.04,46474.0,98.2395,98.3871,98.1805,98.3871,46474.0
2025-01-02 15:20:00,100.04,100.1,100.0,100.08,28581.0,98.3871,98.4461,98.3477,98.4264,28581.0
2025-01-02 15:25:00,100.08,100.17,100.08,100.12,18464.0,98.4264,98.5149,98.4264,98.4657,18464.0
2025-01-02 15:30:00,100.13,100.23,100.02,100.08,35942.0,98.4756,98.5739,98.3674,98.4264,35942.0
2025-01-02 15:35:00,100.06,100.07,99.93,100.04,28988.0,98.4067,98.4166,98.2789,98.3871,28988.0
2025-01-02 15:40:00,100.04,100.13,100.01,100.13,26922.0,98.3871,98.4756,98.3576,98.4756,26922.0
2025-01-02 15:45:00,100.14,100.17,100.04,100.07,32093.0,98.4854,98.5149,98.3871,98.4166,32093.0
2025-01-02 15:50:00,100.07,100.12,99.97,99.98,65802.0,98.4166,98.4657,98.3182,98.3281,65802.0
2025-01-02 15:55:00,99.98,100.13,99.91,100.08,222402.0,98.3281,98.4756,98.2592,98.4264,222402.0
2025-01-03 09:30:00,100.62,100.9,100.33,100.63,74386.0,98.9575,99.2329,98.6723,98.9673,74386.0
2025-01-03 09:35:00,100.59,100.92,100.54,100.86,33303.0,98.928,99.2525,98.8788,99.1935,33303.0
2025-01-03 09:40:00,100.9,101.05,100.64,100.69,23339.0,99.2329,99.3804,98.9772,99.0263,23339.0
2025-01-03 09:45:00,100.68,100.68,100.39,100.53,27108.0,99.0165,99.0165,98.7313,98.869,27108.0
2025-01-03 09:50:00,100.49,100.58,100.4,100.56,19356.0,98.8296,98.9181,98.7411,98.8985,19356.0
2025-01-03 09:55:00,100.55,100.58,100.31,100.37,25592.0,98.8886,98.9181,98.6526,98.7116,25592.0
2025-01-03 10:00:00,100.37,100.61,100.29,100.58,26268.0,98.7116,98.9476,98.6329,98.9181,26268.0
2025-01-03 10:05:00,100.6,100.93,100.57,100.88,28778.0,98.9378,99.2624,98.9083,99.2132,28778.0
2025-01-03 10:10:00,100.92,100.98,100.82,100.95,25695.0,99.2525,99.3115,99.1542,99.282,25695.0
2025-01-03 10:15:00,100.95,100.96,100.66,100.75,55270.0,99.282,99.2919,98.9968,99.0853,55270.0
2025-01-03 10:20:00,100.78,100.97,100.71,100.94,20485.0,99.1148,99.3017,99.046,99.2722,20485.0
2025-01-03 10:25:00,100.96,101.03,100.89,101.02,17651.0,99.2919,99.3607,99.223,99.3509,17651.0
2025-01-03 10:30:00,101.0,101.2,101.0,101.17,40813.0,99.3312,99.5279,99.3312,99.4984,40813.0
2025-01-03 10:35:00,101.19,101.25,101.1,101.18,26651.0,99.5181,99.5771,99.4296,99.5082,26651.0
2025-01-03 10:40:00,101.19,101.35,101.19,101.27,27447.0,99.5181,99.6754,99.5181,99.5967,27447.0
2025-01-03 10:45:00,101.21,101.23,101.09,101.2,17948.0,99.5377,99.5574,99.4197,99.5279,17948.0
2025-01-03 10:50:00,101.2,101.2,100.95,101.05,36724.0,99.5279,99.5279,99.282,99.3804,36724.0
2025-01-03 10:55:00,101.04,101.12,100.97,101.12,32338.0,99.3705,99.4492,99.3017,99.4492,32338.0
2025-01-03 11:00:00,101.13,101.22,101.04,101.09,26873.0,99.4591,99.5476,99.3705,99.4197,26873.0
2025-01-03 11:05:00,101.09,101.09,100.85,100.85,22831.0,99.4197,99.4197,99.1837,99.1837,22831.0
2025-01-03 11:10:00,100.87,100.87,100.67,100.69,21187.0,99.2034,99.2034,99.0067,99.0263,21187.0
2025-01-03 11:15:00,100.68,100.71,100.53,100.55,19589.0,99.0165,99.046,98.869,98.8886,19589.0
2025-01-03 11:20:00,100.54,100.57,100.45,100.54,21155.0,98.8788,98.9083,98.7903,98.8788,21155.0
2025-01-03 11:25:00,100.53,100.63,100.53,100.61,13659.0,98.869,98.9673,98.869,98.9476,13659.0
2025-01-03 11:30:00,100.61,100.82,100.58,100.82,21082.0,98.9476,99.1542,98.9181,99.1542,21082.0
2025-01-03 11:35:00,100.81,100.82,100.68,100.73,26018.0,99.1443,99.1542,99.0165,99.0657,26018.0
2025-01-03 11:40:00,100.73,100.79,100.6,100.6,20089.0,99.0657,99.1247,98.9378,98.9378,20089.0
2025-01-03 11:45:00,100.59,100.68,100.56,100.64,12072.0,98.928,99.0165,98.8985,98.9772,12072.0
2025-01-03 11:50:00,100.65,100.75,100.57,100.59,16457.0,98.987,99.0853,98.9083,98.928,16457.0
2025-01-03 11:55:00,100.58,100.67,100.54,100.65,21308.0,98.9181,99.0067,98.8788,98.987,21308.0
2025-01-03 12:00:00,100.66,100.67,100.59,100.64,18387.0,98.9968,99.0067,98.928,98.9772,18387.0
2025-01-03 12:05:00,100.65,100.74,100.65,100.73,14205.0,98.987,99.0755,98.987,99.0657,14205.0
2025-01-03 12:10:00,100.72,100.77,100.7,100.73,15502.0,99.0558,99.105,99.0362,99.0657,15502.0
2025-01-03 12:15:00,100.74,100.82,100.73,100.76,20239.0,99.0755,99.1542,99.0657,99.0952,20239.0
2025-01-03 12:20:00,100.76,100.92,100.75,100.9,20329.0,99.0952,99.2525,99.0853,99.2329,20329.0
2025-01-03 12:25:00,100.9,100.98,100.88,100.97,16137.0,99.2329,99.3115,99.2132,99.3017,16137.0
2025-01-03 12:30:00,100.95,101.02,100.92,101.02,15075.0,99.282,99.3509,99.2525,99.3509,15075.0
2025-01-03 12:35:00,101.02,101.11,100.99,101.09,30307.0,99.3509,99.4394,99.3214,99.4197,30307.0
2025-01-03 12:40:00,101.11,101.16,101.07,101.13,66708.0,99.4394,99.4886,99.4,99.4591,66708.0
2025-01-03 12:45:00,101.13,101.22,101.11,101.22,22917.0,99.4591,99.5476,99.4394,99.5476,22917.0
2025-01-03 12:50:00,101.22,101.25,101.06,101.08,20367.0,99.5476,99.5771,99.3902,99.4099,20367.0
2025-01-03 12:55:00,101.11,101.24,101.1,101.23,13371.0,99.4394,99.5672,99.4296,99.5574,13371.0
2025-01-03 13:00:00,101.23,101.26,101.15,101.25,14257.0,99.5574,99.5869,99.4787,99.5771,14257.0
2025-01-03 13:05:00,101.26,101.28,101.11,101.12,19252.0,99.5869,99.6066,99.4394,99.4492,19252.0
2025-01-03 13:10:00,101.12,101.23,101.11,101.2,20285.0,99.4492,99.5574,99.4394,99.5279,20285.0
2025-01-03 13:15:00,101.2,101.22,101.13,101.16,15911.0,99.5279,99.5476,99.4591,99.4886,15911.0
2025-01-03 13:20:00,101.18,101.21,101.08,101.15,34426.0,99.5082,99.5377,99.4099,99.4787,34426.0
2025-01-03 13:25:00,101.16,101.24,101.14,101.23,17423.0,99.4886,99.5672,99.4689,99.5574,17423.0
2025-01-03 13:30:00,101.22,101.28,101.05,101.07,32468.0,99.5476,99.6066,99.3804,99.4,32468.0
2025-01-03 13:35:00,101.08,101.18,101.03,101.1,75737.0,99.4099,99.5082,99.3607,99.4296,75737.0
2025-01-03 13:40:00,101.08,101.09,100.94,100.96,15519.0,99.4099,99.4197,99.2722,99.2919,15519.0
2025-01-03 13:45:00,100.94,101.08,100.93,101.05,11459.0,99.2722,99.4099,99.2624,99.3804,11459.0
2025-01-03 13:50:00,101.01,101.06,100.98,101.02,20848.0,99.341,99.3902,99.3115,99.3509,20848.0
2025-01-03 13:55:00,101.03,101.1,101.03,101.06,22233.0,99.3607,99.4296,99.3607,99.3902,22233.0
2025-01-03 14:00:00,101.06,101.14,101.05,101.08,13710.0,99.3902,99.4689,99.3804,99.4099,13710.0
2025-01-03 14:05:00,101.09,101.18,101.07,101.17,15079.0,99.4197,99.5082,99.4,99.4984,15079.0
2025-01-03 14:10:00,101.17,101.28,101.16,101.28,13684.0,99.4984,99.6066,99.4886,99.6066,13684.0
2025-01-03 14:15:00,101.28,101.35,101.24,101.34,42372.0,99.6066,99.6754,99.5672,99.6656,42372.0
2025-01-03 14:20:00,101.33,101.33,101.24,101.25,21844.0,99.6558,99.6558,99.5672,99.5771,21844.0
2025-01-03 14:25:00,101.26,101.28,101.2,101.22,14995.0,99.5869,99.6066,99.5279,99.5476,14995.0
2025-01-03 14:30:00,101.22,101.37,101.22,101.35,21124.0,99.5476,99.6951,99.5476,99.6754,21124.0
2025-01-03 14:35:00,101.35,101.4,101.28,101.29,18291.0,99.6754,99.7246,99.6066,99.6164,18291.0
2025-01-03 14:40:00,101.28,101.3,101.24,101.3,21253.0,99.6066,99.6262,99.5672,99.6262,21253.0
2025-01-03 14:45:00,101.3,101.32,101.2,101.21,15295.0,99.6262,99.6459,99.5279,99.5377,15295.0
2025-01-03 14:50:00,101.21,101.23,101.18,101.22,21426.0,99.5377,99.5574,99.5082,99.5476,21426.0
2025-01-03 14:55:00,101.22,101.32,101.19,101.29,35816.0,99.5476,99.6459,99.5181,99.6164,35816.0
2025-01-03 15:00:00,101.29,101.34,101.18,101.23,38361.0,99.6164,99.6656,99.5082,99.5574,38361.0
2025-01-03 15:05:00,101.23,101.27,101.12,101.13,31995.0,99.5574,99.5967,99.4492,99.4591,31995.0
2025-01-03 15:10:00,101.12,101.16,100.98,101.0,34818.0,99.4492,99.4886,99.3115,99.3312,34818.0
2025-01-03 15:15:00,101.01,101.08,100.98,101.06,28295.0,99.341,99.4099,99.3115,99.3902,28295.0
2025-01-03 15:20:00,101.06,101.19,101.05,101.15,33643.0,99.3902,99.5181,99.3804,99.4787,33643.0
2025-01-03 15:25:00,101.15,101.21,101.14,101.17,28033.0,99.4787,99.5377,99.4689,99.4984,28033.0
2025-01-03 15:30:00,101.17,101.17,101.02,101.13,38904.0,99.4984,99.4984,99.3509,99.4591,38904.0
2025-01-03 15:35:00,101.13,101.25,101.12,101.2,29722.0,99.4591,99.5771,99.4492,99.5279,29722.0
2025-01-03 15:40:00,101.18,101.24,101.12,101.14,31514.0,99.5082,99.5672,99.4492,99.4689,31514.0
2025-01-03 15:45:00,101.15,101.19,101.03,101.06,33553.0,99.4787,99.5181,99.3607,99.3902,33553.0
2025-01-03 15:50:00,101.07,101.24,101.0,101.02,73428.0,99.4,99.5672,99.3312,99.3509,73428.0
2025-01-03 15:55:00,101.02,101.24,101.01,101.09,245030.0,99.3509,99.5672,99.341,99.4197,245030.0
2025-01-06 09:30:00,101.55,102.09,101.41,101.68,163103.0,99.8721,100.4032,99.7344,100.0,163103.0
2025-01-06 09:35:00,101.65,101.76,101.43,101.75,41035.0,99.9705,100.0786,99.7541,100.0688,41035.0
2025-01-06 09:40:00,101.74,101.82,101.56,101.79,71035.0,100.059,100.1377,99.882,100.1082,71035.0
2025-01-06 09:45:00,101.79,101.96,101.76,101.89,78495.0,100.1082,100.2753,100.0786,100.2065,78495.0
2025-01-06 09:50:00,101.89,102.04,101.71,101.81,76629.0,100.2065,100.354,100.0295,100.1278,76629.0
2025-01-06 09:55:00,101.81,102.15,101.8,101.99,86609.0,100.1278,100.4622,100.118,100.3048,86609.0
2025-01-06 10:00:00,101.99,102.0,101.74,101.81,56103.0,100.3048,100.3147,100.059,100.1278,56103.0
2025-01-06 10:05:00,101.81,102.03,101.79,101.91,44122.0,100.1278,100.3442,100.1082,100.2262,44122.0
2025-01-06 10:10:00,101.92,102.01,101.82,101.84,63983.0,100.236,100.3245,100.1377,100.1573,63983.0
2025-01-06 10:15:00,101.83,101.85,101.52,101.61,37756.0,100.1475,100.1672,99.8426,99.9311,37756.0
2025-01-06 10:20:00,101.62,101.71,101.52,101.67,36553.0,99.941,100.0295,99.8426,99.9901,36553.0
2025-01-06 10:25:00,101.67,101.77,101.5,101.76,39414.0,99.9901,100.0885,99.8229,100.0786,39414.0
2025-01-06 10:30:00,101.74,101.75,101.32,101.34,43389.0,100.059,100.0688,99.6459,99.6656,43389.0
2025-01-06 10:35:00,101.34,101.35,101.01,101.14,59077.0,99.6656,99.6754,99.341,99.4689,59077.0
2025-01-06 10:40:00,101.13,101.18,100.95,101.0,83203.0,99.4591,99.5082,99.282,99.3312,83203.0
2025-01-06 10:45:00,101.0,101.03,100.68,100.72,106348.0,99.3312,99.3607,99.0165,99.0558,106348.0
2025-01-06 10:50:00,100.73,101.02,100.7,101.02,98702.0,99.0657,99.3509,99.0362,99.3509,98702.0
2025-01-06 10:55:00,101.02,101.05,100.92,100.99,49110.0,99.3509,99.3804,99.2525,99.3214,49110.0
2025-01-06 11:00:00,101.02,101.28,100.95,101.26,122408.0,99.3509,99.6066,99.282,99.5869,122408.0
2025-01-06 11:05:00,101.27,101.36,101.18,101.36,80425.0,99.5967,99.6853,99.5082,99.6853,80425.0
2025-01-06 11:10:00,101.4,101.68,101.37,101.65,48585.0,99.7246,100.0,99.6951,99.9705,48585.0
2025-01-06 11:15:00,101.62,101.67,101.54,101.67,36544.0,99.941,99.9901,99.8623,99.9901,36544.0
2025-01-06 11:20:00,101.66,101.83,101.64,101.7,50570.0,99.9803,100.1475,99.9606,100.0196,50570.0
2025-01-06 11:25:00,101.7,101.71,101.48,101.54,27946.0,100.0196,100.0295,99.8033,99.8623,27946.0
2025-01-06 11:30:00,101.54,101.68,101.5,101.5,26931.0,99.8623,100.0,99.8229,99.8229,26931.0
2025-01-06 11:35:00,101.5,101.58,101.48,101.54,30850.0,99.8229,99.9016,99.8033,99.8623,30850.0
2025-01-06 11:40:00,101.52,101.52,101.4,101.47,70574.0,99.8426,99.8426,99.7246,99.7934,70574.0
2025-01-06 11:45:00,101.48,101.65,101.44,101.62,30972.0,99.8033,99.9705,99.7639,99.941,30972.0
2025-01-06 11:50:00,101.61,101.62,101.54,101.54,19971.0,99.9311,99.941,99.8623,99.8623,19971.0
2025-01-06 11:55:00,101.55,101.64,101.54,101.64,29130.0,99.8721,99.9606,99.8623,99.9606,29130.0
2025-01-06 12:00:00,101.64,101.66,101.52,101.6,26299.0,99.9606,99.9803,99.8426,99.9213,26299.0
2025-01-06 12:05:00,101.58,101.6,101.49,101.54,13159.0,99.9016,99.9213,99.8131,99.8623,13159.0
2025-01-06 12:10:00,101.54,101.57,101.48,101.55,10715.0,99.8623,99.8918,99.8033,99.8721,10715.0
2025-01-06 12:15:00,101.55,101.6,101.47,101.52,17210.0,99.8721,99.9213,99.7934,99.8426,17210.0
2025-01-06 12:20:00,101.51,101.55,101.46,101.48,27963.0,99.8328,99.8721,99.7836,99.8033,27963.0
2025-01-06 12:25:00,101.48,101.49,101.22,101.24,28486.0,99.8033,99.8131,99.5476,99.5672,28486.0
2025-01-06 12:30:00,101.23,101.24,100.89,100.92,60186.0,99.5574,99.5672,99.223,99.2525,60186.0
2025-01-06 12:35:00,100.93,101.09,100.82,101.09,46808.0,99.2624,99.4197,99.1542,99.4197,46808.0
2025-01-06 12:40:00,101.12,101.12,101.0,101.05,29570.0,99.4492,99.4492,99.3312,99.3804,29570.0
2025-01-06 12:45:00,101.03,101.08,100.91,100.93,17865.0,99.3607,99.4099,99.2427,99.2624,17865.0
2025-01-06 12:50:00,100.92,100.98,100.86,100.94,32557.0,99.2525,99.3115,99.1935,99.2722,32557.0
2025-01-06 12:55:00,100.91,100.92,100.75,100.81,21695.0,99.2427,99.2525,99.0853,99.1443,21695.0
2025-01-06 13:00:00,100.83,100.83,100.69,100.73,37539.0,99.164,99.164,99.0263,99.0657,37539.0
2025-01-06 13:05:00,100.73,100.76,100.53,100.54,21131.0,99.0657,99.0952,98.869,98.8788,21131.0
2025-01-06 13:10:00,100.55,100.71,100.54,100.7,52925.0,98.8886,99.046,98.8788,99.0362,52925.0
2025-01-06 13:15:00,100.7,100.74,100.65,100.72,19135.0,99.0362,99.0755,98.987,99.0558,19135.0
2025-01-06 13:20:00,100.72,100.74,100.67,100.69,16897.0,99.0558,99.0755,99.0067,99.0263,16897.0
2025-01-06 13:25:00,100.68,100.71,100.54,100.57,15399.0,99.0165,99.046,98.8788,98.9083,15399.0
2025-01-06 13:30:00,100.56,100.66,100.55,100.62,24605.0,98.8985,98.9968,98.8886,98.9575,24605.0
2025-01-06 13:35:00,100.62,100.71,100.59,100.7,31441.0,98.9575,99.046,98.928,99.0362,31441.0
2025-01-06 13:40:00,100.68,100.75,100.59,100.61,23579.0,99.0165,99.0853,98.928,98.9476,23579.0
2025-01-06 13:45:00,100.62,100.64,100.39,100.42,30709.0,98.9575,98.9772,98.7313,98.7608,30709.0
2025-01-06 13:50:00,100.43,100.45,100.32,100.32,23444.0,98.7706,98.7903,98.6624,98.6624,23444.0
2025-01-06 13:55:00,100.32,100.41,100.24,100.25,34933.0,98.6624,98.751,98.5838,98.5936,34933.0
2025-01-06 14:00:00,100.27,100.3,100.15,100.19,49082.0,98.6133,98.6428,98.4952,98.5346,49082.0
2025-01-06 14:05:00,100.16,100.25,100.12,100.17,33581.0,98.5051,98.5936,98.4657,98.5149,33581.0
2025-01-06 14:10:00,100.16,100.18,100.07,100.15,28822.0,98.5051,98.5248,98.4166,98.4952,28822.0
2025-01-06 14:15:00,100.13,100.27,100.12,100.26,35381.0,98.4756,98.6133,98.4657,98.6034,35381.0
2025-01-06 14:20:00,100.22,100.24,100.12,100.14,18633.0,98.5641,98.5838,98.4657,98.4854,18633.0
2025-01-06 14:25:00,100.12,100.13,100.0,100.08,51959.0,98.4657,98.4756,98.3477,98.4264,51959.0
2025-01-06 14:30:00,100.09,100.14,100.02,100.02,37501.0,98.4362,98.4854,98.3674,98.3674,37501.0
2025-01-06 14:35:00,100.02,100.23,100.0,100.12,46091.0,98.3674,98.5739,98.3477,98.4657,46091.0
2025-01-06 14:40:00,100.12,100.24,100.1,100.19,21042.0,98.4657,98.5838,98.4461,98.5346,21042.0
2025-01-06 14:45:00,100.2,100.2,100.09,100.17,17551.0,98.5444,98.5444,98.4362,98.5149,17551.0
2025-01-06 14:50:00,100.18,100.42,100.17,100.41,36838.0,98.5248,98.7608,98.5149,98.751,36838.0
2025-01-06 14:55:00,100.41,100.41,100.24,100.32,34466.0,98.751,98.751,98.5838,98.6624,34466.0
2025-01-06 15:00:00,100.28,100.28,100.14,100.14,22754.0,98.6231,98.6231,98.4854,98.4854,22754.0
2025-01-06 15:05:00,100.14,100.18,100.0,100.09,31082.0,98.4854,98.5248,98.3477,98.4362,31082.0
2025-01-06 15:10:00,100.09,100.12,100.04,100.06,24809.0,98.4362,98.4657,98.3871,98.4067,24809.0
2025-01-06 15:15:00,100.06,100.09,100.0,100.09,30577.0,98.4067,98.4362,98.3477,98.4362,30577.0
2025-01-06 15:20:00,100.09,100.1,100.0,100.09,32642.0,98.4362,98.4461,98.3477,98.4362,32642.0
2025-01-06 15:25:00,100.09,100.1,99.93,99.99,52324.0,98.4362,98.4461,98.2789,98.3379,52324.0
2025-01-06 15:30:00,100.0,100.01,99.86,99.9,28281.0,98.3477,98.3576,98.21,98.2494,28281.0
2025-01-06 15:35:00,99.89,99.91,99.81,99.9,29519.0,98.2395,98.2592,98.1609,98.2494,29519.0
2025-01-06 15:40:00,99.91,99.91,99.69,99.7,48065.0,98.2592,98.2592,98.0428,98.0527,48065.0
2025-01-06 15:45:00,99.72,99.77,99.64,99.77,40181.0,98.0724,98.1215,97.9937,98.1215,40181.0
2025-01-06 15:50:00,99.78,99.97,99.71,99.78,108543.0,98.1314,98.3182,98.0625,98.1314,108543.0
2025-01-06 15:55:00,99.8,100.0,99.68,99.99,346441.0,98.151,98.3477,98.033,98.3379,346441.0
2025-01-07 09:30:00,100.5,100.92,100.31,100.62,107882.0,98.8395,99.2525,98.6526,98.9575,107882.0
2025-01-07 09:35:00,100.57,100.61,100.03,100.07,44589.0,98.9083,98.9476,98.3772,98.4166,44589.0
2025-01-07 09:40:00,100.09,100.13,99.91,99.93,28561.0,98.4362,98.4756,98.2592,98.2789,28561.0
2025-01-07 09:45:00,99.91,100.29,99.91,100.19,34121.0,98.2592,98.6329,98.2592,98.5346,34121.0
2025-01-07 09:50:00,100.21,100.36,100.2,100.36,22230.0,98.5543,98.7018,98.5444,98.7018,22230.0
2025-01-07 09:55:00,100.36,100.75,100.34,100.73,81317.0,98.7018,99.0853,98.6821,99.0657,81317.0
2025-01-07 10:00:00,100.73,100.74,100.21,100.4,35047.0,99.0657,99.0755,98.5543,98.7411,35047.0
2025-01-07 10:05:00,100.37,100.69,100.29,100.69,14054.0,98.7116,99.0263,98.6329,99.0263,14054.0
2025-01-07 10:10:00,100.68,100.88,100.6,100.88,20958.0,99.0165,99.2132,98.9378,99.2132,20958.0
2025-01-07 10:15:00,100.91,101.07,100.89,101.07,24924.0,99.2427,99.4,99.223,99.4,24924.0
2025-01-07 10:20:00,101.06,101.55,101.05,101.54,33870.0,99.3902,99.8721,99.3804,99.8623,33870.0
2025-01-07 10:25:00,101.55,102.09,101.52,102.02,64915.0,99.8721,100.4032,99.8426,100.3344,64915.0
2025-01-07 10:30:00,102.0,102.19,101.97,102.12,69334.0,100.3147,100.5015,100.2852,100.4327,69334.0
2025-01-07 10:35:00,102.12,102.3,101.92,101.93,47757.0,100.4327,100.6097,100.236,100.2458,47757.0
2025-01-07 10:40:00,101.96,101.98,101.85,101.96,26750.0,100.2753,100.295,100.1672,100.2753,26750.0
2025-01-07 10:45:00,101.98,101.98,101.71,101.71,33153.0,100.295,100.295,100.0295,100.0295,33153.0
2025-01-07 10:50:00,101.72,102.01,101.71,101.87,39733.0,100.0393,100.3245,100.0295,100.1868,39733.0
2025-01-07 10:55:00,101.86,102.06,101.86,102.05,24944.0,100.177,100.3737,100.177,100.3639,24944.0
2025-01-07 11:00:00,102.05,102.23,101.99,102.04,36220.0,100.3639,100.5409,100.3048,100.354,36220.0
2025-01-07 11:05:00,102.01,102.04,101.8,101.83,34089.0,100.3245,100.354,100.118,100.1475,34089.0
2025-01-07 11:10:00,101.84,101.89,101.66,101.67,34693.0,100.1573,100.2065,99.9803,99.9901,34693.0
2025-01-07 11:15:00,101.65,101.7,101.47,101.59,29709.0,99.9705,100.0196,99.7934,99.9115,29709.0
2025-01-07 11:20:00,101.58,101.7,101.51,101.51,46010.0,99.9016,100.0196,99.8328,99.8328,46010.0
2025-01-07 11:25:00,101.49,101.58,101.47,101.5,45555.0,99.8131,99.9016,99.7934,99.8229,45555.0
2025-01-07 11:30:00,101.52,101.6,101.35,101.37,30351.0,99.8426,99.9213,99.6754,99.6951,30351.0
2025-01-07 11:35:00,101.36,101.48,101.29,101.46,26072.0,99.6853,99.8033,99.6164,99.7836,26072.0
2025-01-07 11:40:00,101.45,101.56,101.42,101.56,19597.0,99.7738,99.882,99.7443,99.882,19597.0
2025-01-07 11:45:00,101.54,101.62,101.45,101.6,21524.0,99.8623,99.941,99.7738,99.9213,21524.0
2025-01-07 11:50:00,101.6,101.78,101.58,101.68,28405.0,99.9213,100.0983,99.9016,100.0,28405.0
2025-01-07 11:55:00,101.69,101.78,101.67,101.69,19931.0,100.0098,100.0983,99.9901,100.0098,19931.0
2025-01-07 12:00:00,101.68,101.93,101.68,101.87,46388.0,100.0,100.2458,100.0,100.1868,46388.0
2025-01-07 12:05:00,101.86,101.92,101.82,101.85,12853.0,100.177,100.236,100.1377,100.1672,12853.0
2025-01-07 12:10:00,101.86,101.98,101.8,101.93,29652.0,100.177,100.295,100.118,100.2458,29652.0
2025-01-07 12:15:00,101.94,102.09,101.93,102.05,20716.0,100.2557,100.4032,100.2458,100.3639,20716.0
2025-01-07 12:20:00,102.03,102.06,101.99,102.0,14011.0,100.3442,100.3737,100.3048,100.3147,14011.0
2025-01-07 12:25:00,102.01,102.09,101.96,102.05,37404.0,100.3245,100.4032,100.2753,100.3639,37404.0
2025-01-07 12:30:00,102.03,102.09,102.02,102.07,20189.0,100.3442,100.4032,100.3344,100.3835,20189.0
2025-01-07 12:35:00,102.07,102.07,101.97,102.02,12797.0,100.3835,100.3835,100.2852,100.3344,12797.0
2025-01-07 12:40:00,102.02,102.03,101.91,101.92,11221.0,100.3344,100.3442,100.2262,100.236,11221.0
2025-01-07 12:45:00,101.94,101.94,101.85,101.89,11428.0,100.2557,100.2557,100.1672,100.2065,11428.0
2025-01-07 12:50:00,101.88,101.9,101.86,101.88,11803.0,100.1967,100.2163,100.177,100.1967,11803.0
2025-01-07 12:55:00,101.88,101.95,101.85,101.94,24496.0,100.1967,100.2655,100.1672,100.2557,24496.0
2025-01-07 13:00:00,101.95,102.08,101.9,101.9,26694.0,100.2655,100.3934,100.2163,100.2163,26694.0
2025-01-07 13:05:00,101.9,102.09,101.89,102.06,14734.0,100.2163,100.4032,100.2065,100.3737,14734.0
2025-01-07 13:10:00,102.07,102.08,101.99,102.04,12372.0,100.3835,100.3934,100.3048,100.354,12372.0
2025-01-07 13:15:00,102.03,102.12,102.02,102.12,19251.0,100.3442,100.4327,100.3344,100.4327,19251.0
2025-01-07 13:20:00,102.11,102.27,102.11,102.25,26376.0,100.4229,100.5802,100.4229,100.5605,26376.0
2025-01-07 13:25:00,102.25,102.35,102.23,102.3,34177.0,100.5605,100.6589,100.5409,100.6097,34177.0
2025-01-07 13:30:00,102.31,102.34,102.27,102.32,16499.0,100.6196,100.6491,100.5802,100.6294,16499.0
2025-01-07 13:35:00,102.32,102.34,102.22,102.31,23712.0,100.6294,100.6491,100.531,100.6196,23712.0
2025-01-07 13:40:00,102.34,102.35,102.27,102.32,16745.0,100.6491,100.6589,100.5802,100.6294,16745.0
2025-01-07 13:45:00,102.33,102.48,102.33,102.36,46359.0,100.6392,100.7867,100.6392,100.6687,46359.0
2025-01-07 13:50:00,102.36,102.49,102.34,102.45,20087.0,100.6687,100.7966,100.6491,100.7572,20087.0
2025-01-07 13:55:00,102.45,102.49,102.4,102.45,19130.0,100.7572,100.7966,100.7081,100.7572,19130.0
2025-01-07 14:00:00,102.45,102.47,102.35,102.44,22069.0,100.7572,100.7769,100.6589,100.7474,22069.0
2025-01-07 14:05:00,102.42,102.45,102.31,102.33,14873.0,100.7277,100.7572,100.6196,100.6392,14873.0
2025-01-07 14:10:00,102.32,102.33,102.12,102.13,43941.0,100.6294,100.6392,100.4327,100.4425,43941.0
2025-01-07 14:15:00,102.13,102.14,101.97,102.03,21270.0,100.4425,100.4524,100.2852,100.3442,21270.0
2025-01-07 14:20:00,102.01,102.03,101.91,101.94,16599.0,100.3245,100.3442,100.2262,100.2557,16599.0
2025-01-07 14:25:00,101.94,101.96,101.86,101.9,20132.0,100.2557,100.2753,100.177,100.2163,20132.0
2025-01-07 14:30:00,101.88,101.88,101.71,101.74,15434.0,100.1967,100.1967,100.0295,100.059,15434.0
2025-01-07 14:35:00,101.75,101.76,101.63,101.64,20403.0,100.0688,100.0786,99.9508,99.9606,20403.0
2025-01-07 14:40:00,101.62,101.73,101.61,101.73,21483.0,99.941,100.0491,99.9311,100.0491,21483.0
2025-01-07 14:45:00,101.72,101.75,101.54,101.56,24437.0,100.0393,100.0688,99.8623,99.882,24437.0
2025-01-07 14:50:00,101.56,101.63,101.52,101.62,25367.0,99.882,99.9508,99.8426,99.941,25367.0
2025-01-07 14:55:00,101.62,101.66,101.59,101.61,19801.0,99.941,99.9803,99.9115,99.9311,19801.0
2025-01-07 15:00:00,101.61,101.62,101.49,101.5,30050.0,99.9311,99.941,99.8131,99.8229,30050.0
2025-01-07 15:05:00,101.51,101.54,101.39,101.41,26090.0,99.8328,99.8623,99.7148,99.7344,26090.0
2025-01-07 15:10:00,101.4,101.41,101.26,101.35,30251.0,99.7246,99.7344,99.5869,99.6754,30251.0
2025-01-07 15:15:00,101.36,101.37,101.27,101.36,35549.0,99.6853,99.6951,99.5967,99.6853,35549.0
2025-01-07 15:20:00,101.35,101.39,101.21,101.35,51166.0,99.6754,99.7148,99.5377,99.6754,51166.0
2025-01-07 15:25:00,101.34,101.55,101.34,101.5,33006.0,99.6656,99.8721,99.6656,99.8229,33006.0
2025-01-07 15:30:00,101.5,101.54,101.28,101.29,46541.0,99.8229,99.8623,99.6066,99.6164,46541.0
2025-01-07 15:35:00,101.28,101.47,101.25,101.42,124144.0,99.6066,99.7934,99.5771,99.7443,124144.0
2025-01-07 15:40:00,101.42,101.53,101.39,101.42,47843.0,99.7443,99.8524,99.7148,99.7443,47843.0
2025-01-07 15:45:00,101.41,101.48,101.31,101.4,50405.0,99.7344,99.8033,99.6361,99.7246,50405.0
2025-01-07 15:50:00,101.41,101.5,101.32,101.45,110446.0,99.7344,99.8229,99.6459,99.7738,110446.0
2025-01-07 15:55:00,101.45,101.71,101.44,101.67,310448.0,99.7738,100.0295,99.7639,99.9901,310448.0
2025-01-08 09:30:00,101.0,101.5,100.75,101.34,118591.0,99.3312,99.8229,99.0853,99.6656,118591.0
2025-01-08 09:35:00,101.34,101.96,101.27,101.89,28405.0,99.6656,100.2753,99.5967,100.2065,28405.0
2025-01-08 09:40:00,101.84,101.98,101.62,101.71,34368.0,100.1573,100.295,99.941,100.0295,34368.0
2025-01-08 09:45:00,101.77,102.31,101.73,102.24,43327.0,100.0885,100.6196,100.0491,100.5507,43327.0
2025-01-08 09:50:00,102.24,102.45,102.16,102.29,31953.0,100.5507,100.7572,100.472,100.5999,31953.0
2025-01-08 09:55:00,102.28,102.28,101.9,101.9,19428.0,100.5901,100.5901,100.2163,100.2163,19428.0
2025-01-08 10:00:00,101.89,102.14,101.83,102.11,27520.0,100.2065,100.4524,100.1475,100.4229,27520.0
2025-01-08 10:05:00,102.1,102.1,101.88,102.04,21630.0,100.413,100.413,100.1967,100.354,21630.0
2025-01-08 10:10:00,102.13,102.13,101.92,101.95,22327.0,100.4425,100.4425,100.236,100.2655,22327.0
2025-01-08 10:15:00,101.94,101.94,101.75,101.89,15231.0,100.2557,100.2557,100.0688,100.2065,15231.0
2025-01-08 10:20:00,101.91,101.98,101.84,101.84,15717.0,100.2262,100.295,100.1573,100.1573,15717.0
2025-01-08 10:25:00,101.86,101.86,101.63,101.77,19939.0,100.177,100.177,99.9508,100.0885,19939.0
2025-01-08 10:30:00,101.76,101.87,101.63,101.85,32339.0,100.0786,100.1868,99.9508,100.1672,32339.0
2025-01-08 10:35:00,101.83,101.92,101.8,101.86,22472.0,100.1475,100.236,100.118,100.177,22472.0
2025-01-08 10:40:00,101.86,101.98,101.8,101.97,18617.0,100.177,100.295,100.118,100.2852,18617.0
2025-01-08 10:45:00,101.99,102.02,101.88,101.91,20542.0,100.3048,100.3344,100.1967,100.2262,20542.0
2025-01-08 10:50:00,101.92,102.08,101.87,101.91,16724.0,100.236,100.3934,100.1868,100.2262,16724.0
2025-01-08 10:55:00,101.92,101.94,101.69,101.84,22501.0,100.236,100.2557,100.0098,100.1573,22501.0
2025-01-08 11:00:00,101.83,101.89,101.72,101.76,16391.0,100.1475,100.2065,100.0393,100.0786,16391.0
2025-01-08 11:05:00,101.76,101.81,101.69,101.76,21529.0,100.0786,100.1278,100.0098,100.0786,21529.0
2025-01-08 11:10:00,101.76,101.83,101.73,101.73,21150.0,100.0786,100.1475,100.0491,100.0491,21150.0
2025-01-08 11:15:00,101.75,101.75,101.61,101.67,23695.0,100.0688,100.0688,99.9311,99.9901,23695.0
2025-01-08 11:20:00,101.67,101.68,101.5,101.5,23578.0,99.9901,100.0,99.8229,99.8229,23578.0
2025-01-08 11:25:00,101.51,101.6,101.46,101.53,21564.0,99.8328,99.9213,99.7836,99.8524,21564.0
2025-01-08 11:30:00,101.53,101.57,101.41,101.45,18714.0,99.8524,99.8918,99.7344,99.7738,18714.0
2025-01-08 11:35:00,101.46,101.54,101.37,101.37,30586.0,99.7836,99.8623,99.6951,99.6951,30586.0
2025-01-08 11:40:00,101.36,101.44,101.17,101.29,27058.0,99.6853,99.7639,99.4984,99.6164,27058.0
2025-01-08 11:45:00,101.27,101.37,101.22,101.33,22052.0,99.5967,99.6951,99.5476,99.6558,22052.0
2025-01-08 11:50:00,101.32,101.4,101.31,101.38,27790.0,99.6459,99.7246,99.6361,99.7049,27790.0
2025-01-08 11:55:00,101.38,101.42,101.32,101.4,15929.0,99.7049,99.7443,99.6459,99.7246,15929.0
2025-01-08 12:00:00,101.42,101.44,101.28,101.28,20076.0,99.7443,99.7639,99.6066,99.6066,20076.0
2025-01-08 12:05:00,101.28,101.31,101.1,101.14,21005.0,99.6066,99.6361,99.4296,99.4689,21005.0
2025-01-08 12:10:00,101.15,101.15,100.92,100.94,29755.0,99.4787,99.4787,99.2525,99.2722,29755.0
2025-01-08 12:15:00,100.94,101.31,100.93,101.31,19735.0,99.2722,99.6361,99.2624,99.6361,19735.0
2025-01-08 12:20:00,101.29,101.39,101.18,101.21,32465.0,99.6164,99.7148,99.5082,99.5377,32465.0
2025-01-08 12:25:00,101.2,101.37,101.19,101.37,15679.0,99.5279,99.6951,99.5181,99.6951,15679.0
2025-01-08 12:30:00,101.35,101.39,101.0,101.22,146694.0,99.6754,99.7148,99.3312,99.5476,146694.0
2025-01-08 12:35:00,101.22,101.22,100.99,101.07,26469.0,99.5476,99.5476,99.3214,99.4,26469.0
2025-01-08 12:40:00,101.06,101.16,101.03,101.16,16632.0,99.3902,99.4886,99.3607,99.4886,16632.0
2025-01-08 12:45:00,101.17,101.23,101.1,101.12,30709.0,99.4984,99.5574,99.4296,99.4492,30709.0
2025-01-08 12:50:00,101.12,101.18,101.05,101.12,15207.0,99.4492,99.5082,99.3804,99.4492,15207.0
2025-01-08 12:55:00,101.13,101.18,101.07,101.15,15021.0,99.4591,99.5082,99.4,99.4787,15021.0
2025-01-08 13:00:00,101.13,101.22,101.1,101.13,21664.0,99.4591,99.5476,99.4296,99.4591,21664.0
2025-01-08 13:05:00,101.15,101.2,101.14,101.17,16722.0,99.4787,99.5279,99.4689,99.4984,16722.0
2025-01-08 13:10:00,101.18,101.29,101.03,101.06,18789.0,99.5082,99.6164,99.3607,99.3902,18789.0
2025-01-08 13:15:00,101.03,101.09,101.03,101.07,18736.0,99.3607,99.4197,99.3607,99.4,18736.0
2025-01-08 13:20:00,101.05,101.26,101.04,101.26,61633.0,99.3804,99.5869,99.3705,99.5869,61633.0
2025-01-08 13:25:00,101.27,101.33,101.25,101.31,15086.0,99.5967,99.6558,99.5771,99.6361,15086.0
2025-01-08 13:30:00,101.32,101.39,101.26,101.27,27167.0,99.6459,99.7148,99.5869,99.5967,27167.0
2025-01-08 13:35:00,101.28,101.28,101.15,101.25,22111.0,99.6066,99.6066,99.4787,99.5771,22111.0
2025-01-08 13:40:00,101.24,101.29,101.16,101.22,19082.0,99.5672,99.6164,99.4886,99.5476,19082.0
2025-01-08 13:45:00,101.22,101.26,101.1,101.1,25753.0,99.5476,99.5869,99.4296,99.4296,25753.0
2025-01-08 13:50:00,101.12,101.14,100.98,101.01,33717.0,99.4492,99.4689,99.3115,99.341,33717.0
2025-01-08 13:55:00,101.01,101.04,100.77,100.78,22511.0,99.341,99.3705,99.105,99.1148,22511.0
2025-01-08 14:00:00,100.8,101.01,100.79,100.99,30105.0,99.1345,99.341,99.1247,99.3214,30105.0
2025-01-08 14:05:00,100.99,101.32,100.99,101.2,24108.0,99.3214,99.6459,99.3214,99.5279,24108.0
2025-01-08 14:10:00,101.2,101.21,101.1,101.1,22097.0,99.5279,99.5377,99.4296,99.4296,22097.0
2025-01-08 14:15:00,101.13,101.28,101.13,101.23,25228.0,99.4591,99.6066,99.4591,99.5574,25228.0
2025-01-08 14:20:00,101.25,101.34,101.24,101.31,29973.0,99.5771,99.6656,99.5672,99.6361,29973.0
2025-01-08 14:25:00,101.31,101.31,101.22,101.29,23164.0,99.6361,99.6361,99.5476,99.6164,23164.0
2025-01-08 14:30:00,101.28,101.31,101.19,101.23,19543.0,99.6066,99.6361,99.5181,99.5574,19543.0
2025-01-08 14:35:00,101.23,101.3,101.12,101.15,27876.0,99.5574,99.6262,99.4492,99.4787,27876.0
2025-01-08 14:40:00,101.14,101.17,101.06,101.15,23019.0,99.4689,99.4984,99.3902,99.4787,23019.0
2025-01-08 14:45:00,101.16,101.16,101.05,101.08,23451.0,99.4886,99.4886,99.3804,99.4099,23451.0
2025-01-08 14:50:00,101.09,101.19,101.06,101.13,26177.0,99.4197,99.5181,99.3902,99.4591,26177.0
2025-01-08 14:55:00,101.14,101.21,101.07,101.11,22230.0,99.4689,99.5377,99.4,99.4394,22230.0
2025-01-08 15:00:00,101.11,101.15,101.05,101.15,18590.0,99.4394,99.4787,99.3804,99.4787,18590.0
2025-01-08 15:05:00,101.15,101.2,101.06,101.2,22972.0,99.4787,99.5279,99.3902,99.5279,22972.0
2025-01-08 15:10:00,101.21,101.3,101.19,101.21,18415.0,99.5377,99.6262,99.5181,99.5377,18415.0
2025-01-08 15:15:00,101.22,101.28,101.18,101.21,20645.0,99.5476,99.6066,99.5082,99.5377,20645.0
2025-01-08 15:20:00,101.23,101.34,101.22,101.34,30312.0,99.5574,99.6656,99.5476,99.6656,30312.0
2025-01-08 15:25:00,101.34,101.41,101.33,101.38,31318.0,99.6656,99.7344,99.6558,99.7049,31318.0
2025-01-08 15:30:00,101.37,101.4,101.22,101.23,34408.0,99.6951,99.7246,99.5476,99.5574,34408.0
2025-01-08 15:35:00,101.24,101.39,101.23,101.33,39151.0,99.5672,99.7148,99.5574,99.6558,39151.0
2025-01-08 15:40:00,101.34,101.42,101.32,101.35,36826.0,99.6656,99.7443,99.6459,99.6754,36826.0
2025-01-08 15:45:00,101.35,101.42,101.3,101.32,37440.0,99.6754,99.7443,99.6262,99.6459,37440.0
2025-01-08 15:50:00,101.28,101.6,101.28,101.48,71850.0,99.6066,99.9213,99.6066,99.8033,71850.0
2025-01-08 15:55:00,101.5,101.62,101.47,101.6,280571.0,99.8229,99.941,99.7934,99.9213,280571.0
2025-01-10 09:30:00,103.5,104.13,103.35,104.05,223403.0,101.7899,102.4095,101.6424,102.3308,223403.0
2025-01-10 09:35:00,104.05,104.44,103.71,103.71,149038.0,102.3308,102.7144,101.9964,101.9964,149038.0
2025-01-10 09:40:00,103.72,103.85,103.0,103.16,50667.0,102.0063,102.1341,101.2982,101.4555,50667.0
2025-01-10 09:45:00,103.18,103.29,102.86,102.92,75413.0,101.4752,101.5834,101.1605,101.2195,75413.0
2025-01-10 09:50:00,102.93,103.1,102.85,102.95,89275.0,101.2293,101.3965,101.1506,101.249,89275.0
2025-01-10 09:55:00,102.95,103.07,102.81,102.92,73217.0,101.249,101.367,101.1113,101.2195,73217.0
2025-01-10 10:00:00,102.89,102.89,102.2,102.2,58041.0,101.19,101.19,100.5114,100.5114,58041.0
2025-01-10 10:05:00,102.24,102.55,102.07,102.47,58142.0,100.5507,100.8556,100.3835,100.7769,58142.0
2025-01-10 10:10:00,102.48,102.62,102.1,102.12,77901.0,100.7867,100.9244,100.413,100.4327,77901.0
2025-01-10 10:15:00,102.13,102.41,102.03,102.41,65938.0,100.4425,100.7179,100.3442,100.7179,65938.0
2025-01-10 10:20:00,102.39,102.47,102.25,102.29,33928.0,100.6982,100.7769,100.5605,100.5999,33928.0
2025-01-10 10:25:00,102.29,102.32,101.92,102.01,68855.0,100.5999,100.6294,100.236,100.3245,68855.0
2025-01-10 10:30:00,102.01,102.01,101.79,101.87,33360.0,100.3245,100.3245,100.1082,100.1868,33360.0
2025-01-10 10:35:00,101.87,101.96,101.58,101.69,38518.0,100.1868,100.2753,99.9016,100.0098,38518.0
2025-01-10 10:40:00,101.66,101.75,101.54,101.74,93459.0,99.9803,100.0688,99.8623,100.059,93459.0
2025-01-10 10:45:00,101.71,101.85,101.56,101.56,73813.0,100.0295,100.1672,99.882,99.882,73813.0
2025-01-10 10:50:00,101.53,101.74,101.43,101.58,36949.0,99.8524,100.059,99.7541,99.9016,36949.0
2025-01-10 10:55:00,101.56,101.6,101.43,101.43,86872.0,99.882,99.9213,99.7541,99.7541,86872.0
2025-01-10 11:00:00,101.45,101.46,101.28,101.35,46661.0,99.7738,99.7836,99.6066,99.6754,46661.0
2025-01-10 11:05:00,101.37,101.38,101.21,101.25,41216.0,99.6951,99.7049,99.5377,99.5771,41216.0
2025-01-10 11:10:00,101.23,101.66,101.19,101.6,43614.0,99.5574,99.9803,99.5181,99.9213,43614.0
2025-01-10 11:15:00,101.59,101.62,101.43,101.59,29850.0,99.9115,99.941,99.7541,99.9115,29850.0
2025-01-10 11:20:00,101.6,101.72,101.59,101.64,23531.0,99.9213,100.0393,99.9115,99.9606,23531.0
2025-01-10 11:25:00,101.64,101.68,101.47,101.5,48607.0,99.9606,100.0,99.7934,99.8229,48607.0
2025-01-10 11:30:00,101.49,101.68,101.43,101.65,41062.0,99.8131,100.0,99.7541,99.9705,41062.0
2025-01-10 11:35:00,101.65,101.8,101.56,101.7,26757.0,99.9705,100.118,99.882,100.0196,26757.0
2025-01-10 11:40:00,101.74,101.88,101.73,101.82,21204.0,100.059,100.1967,100.0491,100.1377,21204.0
2025-01-10 11:45:00,101.85,102.11,101.85,102.11,36995.0,100.1672,100.4229,100.1672,100.4229,36995.0
2025-01-10 11:50:00,102.09,102.3,102.09,102.2,36521.0,100.4032,100.6097,100.4032,100.5114,36521.0
2025-01-10 11:55:00,102.22,102.3,102.02,102.08,93852.0,100.531,100.6097,100.3344,100.3934,93852.0
2025-01-10 12:00:00,102.09,102.29,101.96,102.2,31313.0,100.4032,100.5999,100.2753,100.5114,31313.0
2025-01-10 12:05:00,102.2,102.61,102.2,102.61,40097.0,100.5114,100.9146,100.5114,100.9146,40097.0
2025-01-10 12:10:00,102.61,102.66,102.43,102.52,34177.0,100.9146,100.9638,100.7376,100.8261,34177.0
2025-01-10 12:15:00,102.52,102.59,102.36,102.47,39914.0,100.8261,100.8949,100.6687,100.7769,39914.0
2025-01-10 12:20:00,102.45,102.51,102.34,102.4,37209.0,100.7572,100.8163,100.6491,100.7081,37209.0
2025-01-10 12:25:00,102.4,102.41,102.23,102.41,18341.0,100.7081,100.7179,100.5409,100.7179,18341.0
2025-01-10 12:30:00,102.41,102.41,102.18,102.2,23615.0,100.7179,100.7179,100.4917,100.5114,23615.0
2025-01-10 12:35:00,102.19,102.23,102.04,102.05,23697.0,100.5015,100.5409,100.354,100.3639,23697.0
2025-01-10 12:40:00,102.04,102.09,101.97,102.03,41403.0,100.354,100.4032,100.2852,100.3442,41403.0
2025-01-10 12:45:00,102.02,102.19,102.0,102.11,19548.0,100.3344,100.5015,100.3147,100.4229,19548.0
2025-01-10 12:50:00,102.08,102.11,102.02,102.07,23735.0,100.3934,100.4229,100.3344,100.3835,23735.0
2025-01-10 12:55:00,102.06,102.2,102.02,102.06,48451.0,100.3737,100.5114,100.3344,100.3737,48451.0
2025-01-10 13:00:00,102.05,102.13,101.99,102.02,26384.0,100.3639,100.4425,100.3048,100.3344,26384.0
2025-01-10 13:05:00,102.02,102.13,102.01,102.09,24495.0,100.3344,100.4425,100.3245,100.4032,24495.0
2025-01-10 13:10:00,102.09,102.12,102.0,102.06,18564.0,100.4032,100.4327,100.3147,100.3737,18564.0
2025-01-10 13:15:00,102.06,102.1,102.0,102.09,24204.0,100.3737,100.413,100.3147,100.4032,24204.0
2025-01-10 13:20:00,102.09,102.24,102.07,102.23,21153.0,100.4032,100.5507,100.3835,100.5409,21153.0
2025-01-10 13:25:00,102.22,102.3,102.17,102.19,25508.0,100.531,100.6097,100.4819,100.5015,25508.0
2025-01-10 13:30:00,102.19,102.32,102.17,102.32,34869.0,100.5015,100.6294,100.4819,100.6294,34869.0
2025-01-10 13:35:00,102.32,102.38,102.15,102.23,28398.0,100.6294,100.6884,100.4622,100.5409,28398.0
2025-01-10 13:40:00,102.23,102.3,102.16,102.26,42616.0,100.5409,100.6097,100.472,100.5704,42616.0
2025-01-10 13:45:00,102.27,102.38,102.14,102.34,32523.0,100.5802,100.6884,100.4524,100.6491,32523.0
2025-01-10 13:50:00,102.31,102.43,102.23,102.41,26932.0,100.6196,100.7376,100.5409,100.7179,26932.0
2025-01-10 13:55:00,102.42,102.62,102.42,102.51,39728.0,100.7277,100.9244,100.7277,100.8163,39728.0
2025-01-10 14:00:00,102.53,102.55,102.37,102.42,39249.0,100.8359,100.8556,100.6786,100.7277,39249.0
2025-01-10 14:05:00,102.4,102.42,102.3,102.31,31262.0,100.7081,100.7277,100.6097,100.6196,31262.0
2025-01-10 14:10:00,102.3,102.34,102.19,102.23,24809.0,100.6097,100.6491,100.5015,100.5409,24809.0
2025-01-10 14:15:00,102.23,102.24,102.12,102.22,19354.0,100.5409,100.5507,100.4327,100.531,19354.0
2025-01-10 14:20:00,102.22,102.24,102.11,102.11,61404.0,100.531,100.5507,100.4229,100.4229,61404.0
2025-01-10 14:25:00,102.11,102.34,102.11,102.22,52109.0,100.4229,100.6491,100.4229,100.531,52109.0
2025-01-10 14:30:00,102.22,102.24,102.1,102.12,37759.0,100.531,100.5507,100.413,100.4327,37759.0
2025-01-10 14:35:00,102.11,102.11,101.95,101.98,29319.0,100.4229,100.4229,100.2655,100.295,29319.0
2025-01-10 14:40:00,101.98,102.02,101.92,101.92,28232.0,100.295,100.3344,100.236,100.236,28232.0
2025-01-10 14:45:00,101.91,101.99,101.86,101.96,20402.0,100.2262,100.3048,100.177,100.2753,20402.0
2025-01-10 14:50:00,101.94,101.98,101.9,101.97,26892.0,100.2557,100.295,100.2163,100.2852,26892.0
2025-01-10 14:55:00,101.96,101.99,101.88,101.9,44512.0,100.2753,100.3048,100.1967,100.2163,44512.0
2025-01-10 15:00:00,101.9,101.9,101.55,101.56,48783.0,100.2163,100.2163,99.8721,99.882,48783.0
2025-01-10 15:05:00,101.54,101.71,101.51,101.58,38152.0,99.8623,100.0295,99.8328,99.9016,38152.0
2025-01-10 15:10:00,101.59,101.66,101.46,101.46,33315.0,99.9115,99.9803,99.7836,99.7836,33315.0
2025-01-10 15:15:00,101.46,101.53,101.36,101.42,39292.0,99.7836,99.8524,99.6853,99.7443,39292.0
2025-01-10 15:20:00,101.42,101.56,101.39,101.41,39798.0,99.7443,99.882,99.7148,99.7344,39798.0
2025-01-10 15:25:00,101.41,101.45,101.35,101.38,51689.0,99.7344,99.7738,99.6754,99.7049,51689.0
2025-01-10 15:30:00,101.38,101.42,101.3,101.4,93072.0,99.7049,99.7443,99.6262,99.7246,93072.0
2025-01-10 15:35:00,101.39,101.56,101.38,101.4,86841.0,99.7148,99.882,99.7049,99.7246,86841.0
2025-01-10 15:40:00,101.4,101.49,101.33,101.45,69888.0,99.7246,99.8131,99.6558,99.7738,69888.0
2025-01-10 15:45:00,101.46,101.55,101.4,101.51,57156.0,99.7836,99.8721,99.7246,99.8328,57156.0
2025-01-10 15:50:00,101.5,101.76,101.47,101.69,145497.0,99.8229,100.0786,99.7934,100.0098,145497.0
2025-01-10 15:55:00,101.68,101.95,101.63,101.89,471244.0,100.0,100.2655,99.9508,100.2065,471244.0
2025-01-13 09:30:00,102.02,103.58,102.02,103.49,134178.0,100.3344,101.8686,100.3344,101.7801,134178.0
2025-01-13 09:35:00,103.48,104.44,103.47,103.98,218020.0,101.7702,102.7144,101.7604,102.262,218020.0
2025-01-13 09:40:00,104.02,104.17,103.79,103.98,112762.0,102.3013,102.4488,102.0751,102.262,112762.0
2025-01-13 09:45:00,104.0,104.23,103.9,104.1,77860.0,102.2816,102.5078,102.1833,102.38,77860.0
2025-01-13 09:50:00,104.08,104.18,103.95,104.02,51548.0,102.3603,102.4587,102.2325,102.3013,51548.0
2025-01-13 09:55:00,104.0,104.32,103.88,104.16,106720.0,102.2816,102.5963,102.1636,102.439,106720.0
2025-01-13 10:00:00,104.16,104.35,104.05,104.12,59033.0,102.439,102.6259,102.3308,102.3997,59033.0
2025-01-13 10:05:00,104.13,104.42,104.04,104.16,53085.0,102.4095,102.6947,102.321,102.439,53085.0
2025-01-13 10:10:00,104.14,104.19,103.98,104.06,72913.0,102.4193,102.4685,102.262,102.3406,72913.0
2025-01-13 10:15:00,104.06,104.43,104.06,104.38,60550.0,102.3406,102.7045,102.3406,102.6554,60550.0
2025-01-13 10:20:00,104.39,104.55,104.37,104.55,50665.0,102.6652,102.8225,102.6455,102.8225,50665.0
2025-01-13 10:25:00,104.54,104.74,104.5,104.7,58728.0,102.8127,103.0094,102.7734,102.9701,58728.0
2025-01-13 10:30:00,104.7,105.06,104.69,104.86,135837.0,102.9701,103.3241,102.9602,103.1274,135837.0
2025-01-13 10:35:00,104.86,105.1,104.85,105.0,124524.0,103.1274,103.3635,103.1176,103.2651,124524.0
2025-01-13 10:40:00,104.99,105.04,104.72,104.73,85326.0,103.2553,103.3045,102.9897,102.9996,85326.0
2025-01-13 10:45:00,104.74,104.91,104.43,104.53,33741.0,103.0094,103.1766,102.7045,102.8029,33741.0
2025-01-13 10:50:00,104.53,104.69,104.39,104.43,53111.0,102.8029,102.9602,102.6652,102.7045,53111.0
2025-01-13 10:55:00,104.43,104.48,104.32,104.39,44263.0,102.7045,102.7537,102.5963,102.6652,44263.0
2025-01-13 11:00:00,104.4,104.6,104.34,104.59,40709.0,102.675,102.8717,102.616,102.8619,40709.0
2025-01-13 11:05:00,104.57,104.7,104.47,104.48,88275.0,102.8422,102.9701,102.7439,102.7537,88275.0
2025-01-13 11:10:00,104.48,104.65,104.44,104.5,35563.0,102.7537,102.9209,102.7144,102.7734,35563.0
2025-01-13 11:15:00,104.5,104.67,104.47,104.54,45324.0,102.7734,102.9406,102.7439,102.8127,45324.0
2025-01-13 11:20:00,104.54,104.78,104.42,104.73,85915.0,102.8127,103.0487,102.6947,102.9996,85915.0
2025-01-13 11:25:00,104.73,104.84,104.44,104.45,185173.0,102.9996,103.1078,102.7144,102.7242,185173.0
2025-01-13 11:30:00,104.44,104.48,104.16,104.25,29041.0,102.7144,102.7537,102.439,102.5275,29041.0
2025-01-13 11:35:00,104.27,104.28,103.95,103.98,32113.0,102.5472,102.557,102.2325,102.262,32113.0
2025-01-13 11:40:00,103.99,104.06,103.89,103.92,23141.0,102.2718,102.3406,102.1735,102.203,23141.0
2025-01-13 11:45:00,103.91,104.02,103.85,103.91,43303.0,102.1931,102.3013,102.1341,102.1931,43303.0
2025-01-13 11:50:00,103.92,104.05,103.92,103.94,58372.0,102.203,102.3308,102.203,102.2226,58372.0
2025-01-13 11:55:00,103.94,104.02,103.89,103.9,32228.0,102.2226,102.3013,102.1735,102.1833,32228.0
2025-01-13 12:00:00,103.91,103.97,103.8,103.84,38346.0,102.1931,102.2521,102.0849,102.1243,38346.0
2025-01-13 12:05:00,103.87,103.87,103.64,103.79,26078.0,102.1538,102.1538,101.9276,102.0751,26078.0
2025-01-13 12:10:00,103.78,103.82,103.65,103.71,27292.0,102.0653,102.1046,101.9374,101.9964,27292.0
2025-01-13 12:15:00,103.69,103.77,103.54,103.65,22379.0,101.9768,102.0554,101.8292,101.9374,22379.0
2025-01-13 12:20:00,103.63,103.74,103.6,103.6,37043.0,101.9177,102.0259,101.8882,101.8882,37043.0
2025-01-13 12:25:00,103.61,103.61,103.4,103.58,29673.0,101.8981,101.8981,101.6915,101.8686,29673.0
2025-01-13 12:30:00,103.58,103.69,103.53,103.55,21136.0,101.8686,101.9768,101.8194,101.8391,21136.0
2025-01-13 12:35:00,103.54,103.62,103.51,103.58,18231.0,101.8292,101.9079,101.7997,101.8686,18231.0
2025-01-13 12:40:00,103.58,103.72,103.52,103.57,27841.0,101.8686,102.0063,101.8096,101.8587,27841.0
2025-01-13 12:45:00,103.57,103.83,103.57,103.8,36366.0,101.8587,102.1144,101.8587,102.0849,36366.0
2025-01-13 12:50:00,103.81,103.9,103.75,103.89,28755.0,102.0948,102.1833,102.0358,102.1735,28755.0
2025-01-13 12:55:00,103.9,103.93,103.83,103.89,34425.0,102.1833,102.2128,102.1144,102.1735,34425.0
2025-01-13 13:00:00,103.88,103.94,103.72,103.75,30200.0,102.1636,102.2226,102.0063,102.0358,30200.0
2025-01-13 13:05:00,103.74,103.89,103.72,103.86,20118.0,102.0259,102.1735,102.0063,102.1439,20118.0
2025-01-13 13:10:00,103.87,103.92,103.73,103.74,20387.0,102.1538,102.203,102.0161,102.0259,20387.0
2025-01-13 13:15:00,103.75,103.86,103.7,103.75,38916.0,102.0358,102.1439,101.9866,102.0358,38916.0
2025-01-13 13:20:00,103.75,104.03,103.75,104.03,66680.0,102.0358,102.3111,102.0358,102.3111,66680.0
2025-01-13 13:25:00,104.03,104.21,104.02,104.08,41484.0,102.3111,102.4882,102.3013,102.3603,41484.0
2025-01-13 13:30:00,104.07,104.19,104.03,104.16,54135.0,102.3505,102.4685,102.3111,102.439,54135.0
2025-01-13 13:35:00,104.15,104.34,104.14,104.27,35481.0,102.4292,102.616,102.4193,102.5472,35481.0
2025-01-13 13:40:00,104.26,104.27,104.14,104.18,42845.0,102.5373,102.5472,102.4193,102.4587,42845.0
2025-01-13 13:45:00,104.16,104.26,104.16,104.19,25334.0,102.439,102.5373,102.439,102.4685,25334.0
2025-01-13 13:50:00,104.22,104.23,104.11,104.14,19201.0,102.498,102.5078,102.3898,102.4193,19201.0
2025-01-13 13:55:00,104.13,104.2,104.09,104.14,30468.0,102.4095,102.4783,102.3701,102.4193,30468.0
2025-01-13 14:00:00,104.14,104.15,103.88,103.95,27546.0,102.4193,102.4292,102.1636,102.2325,27546.0
2025-01-13 14:05:00,103.94,104.07,103.93,104.04,27482.0,102.2226,102.3505,102.2128,102.321,27482.0
2025-01-13 14:10:00,104.06,104.19,104.06,104.13,33716.0,102.3406,102.4685,102.3406,102.4095,33716.0
2025-01-13 14:15:00,104.14,104.2,104.11,104.17,21411.0,102.4193,102.4783,102.3898,102.4488,21411.0
2025-01-13 14:20:00,104.18,104.29,104.18,104.22,35568.0,102.4587,102.5668,102.4587,102.498,35568.0
2025-01-13 14:25:00,104.21,104.42,104.18,104.41,31191.0,102.4882,102.6947,102.4587,102.6849,31191.0
2025-01-13 14:30:00,104.4,104.41,104.11,104.13,33398.0,102.675,102.6849,102.3898,102.4095,33398.0
2025-01-13 14:35:00,104.15,104.25,104.05,104.22,27480.0,102.4292,102.5275,102.3308,102.498,27480.0
2025-01-13 14:40:00,104.2,104.27,104.17,104.18,31957.0,102.4783,102.5472,102.4488,102.4587,31957.0
2025-01-13 14:45:00,104.16,104.18,104.08,104.09,23200.0,102.439,102.4587,102.3603,102.3701,23200.0
2025-01-13 14:50:00,104.09,104.15,104.07,104.12,31226.0,102.3701,102.4292,102.3505,102.3997,31226.0
2025-01-13 14:55:00,104.12,104.19,104.05,104.09,23512.0,102.3997,102.4685,102.3308,102.3701,23512.0
2025-01-13 15:00:00,104.08,104.09,103.96,104.07,55677.0,102.3603,102.3701,102.2423,102.3505,55677.0
2025-01-13 15:05:00,104.07,104.13,104.06,104.07,27474.0,102.3505,102.4095,102.3406,102.3505,27474.0
2025-01-13 15:10:00,104.06,104.11,104.02,104.02,23752.0,102.3406,102.3898,102.3013,102.3013,23752.0
2025-01-13 15:15:00,104.04,104.08,103.97,104.01,33822.0,102.321,102.3603,102.2521,102.2915,33822.0
2025-01-13 15:20:00,104.01,104.03,103.92,104.0,35468.0,102.2915,102.3111,102.203,102.2816,35468.0
2025-01-13 15:25:00,103.98,104.05,103.91,103.93,45705.0,102.262,102.3308,102.1931,102.2128,45705.0
2025-01-13 15:30:00,103.92,104.08,103.91,103.92,62930.0,102.203,102.3603,102.1931,102.203,62930.0
2025-01-13 15:35:00,103.92,104.18,103.9,104.14,75348.0,102.203,102.4587,102.1833,102.4193,75348.0
2025-01-13 15:40:00,104.14,104.24,104.1,104.15,53647.0,102.4193,102.5177,102.38,102.4292,53647.0
2025-01-13 15:45:00,104.14,104.18,103.8,103.8,78098.0,102.4193,102.4587,102.0849,102.0849,78098.0
2025-01-13 15:50:00,103.85,103.98,103.81,103.86,137675.0,102.1341,102.262,102.0948,102.1439,137675.0
2025-01-13 15:55:00,103.85,104.34,103.85,104.21,346851.0,102.1341,102.616,102.1341,102.4882,346851.0
2025-01-14 09:30:00,103.38,104.1,103.14,103.88,114437.0,101.6719,102.38,101.4358,102.1636,114437.0
2025-01-14 09:35:00,103.93,104.06,103.65,103.99,29339.0,102.2128,102.3406,101.9374,102.2718,29339.0
2025-01-14 09:40:00,104.0,104.56,103.99,104.54,47789.0,102.2816,102.8324,102.2718,102.8127,47789.0
2025-01-14 09:45:00,104.56,104.7,104.35,104.4,28676.0,102.8324,102.9701,102.6259,102.675,28676.0
2025-01-14 09:50:00,104.4,104.41,104.07,104.39,20066.0,102.675,102.6849,102.3505,102.6652,20066.0
2025-01-14 09:55:00,104.37,104.44,104.12,104.16,24810.0,102.6455,102.7144,102.3997,102.439,24810.0
2025-01-14 10:00:00,104.13,104.26,103.96,104.06,30594.0,102.4095,102.5373,102.2423,102.3406,30594.0
2025-01-14 10:05:00,104.06,104.16,103.9,103.94,26008.0,102.3406,102.439,102.1833,102.2226,26008.0
2025-01-14 10:10:00,103.91,103.98,103.71,103.82,25949.0,102.1931,102.262,101.9964,102.1046,25949.0
2025-01-14 10:15:00,103.81,103.86,103.62,103.75,15768.0,102.0948,102.1439,101.9079,102.0358,15768.0
2025-01-14 10:20:00,103.74,103.89,103.7,103.7,20872.0,102.0259,102.1735,101.9866,101.9866,20872.0
2025-01-14 10:25:00,103.72,103.98,103.69,103.89,20692.0,102.0063,102.262,101.9768,102.1735,20692.0
2025-01-14 10:30:00,103.93,104.07,103.87,104.04,26926.0,102.2128,102.3505,102.1538,102.321,26926.0
2025-01-14 10:35:00,104.03,104.23,103.98,104.22,18421.0,102.3111,102.5078,102.262,102.498,18421.0
2025-01-14 10:40:00,104.28,104.28,104.03,104.2,16600.0,102.557,102.557,102.3111,102.4783,16600.0
2025-01-14 10:45:00,104.23,104.23,104.0,104.02,16088.0,102.5078,102.5078,102.2816,102.3013,16088.0
2025-01-14 10:50:00,104.01,104.19,103.95,104.19,20632.0,102.2915,102.4685,102.2325,102.4685,20632.0
2025-01-14 10:55:00,104.22,104.33,104.07,104.11,23323.0,102.498,102.6062,102.3505,102.3898,23323.0
2025-01-14 11:00:00,104.12,104.17,103.92,103.94,31961.0,102.3997,102.4488,102.203,102.2226,31961.0
2025-01-14 11:05:00,103.96,103.98,103.85,103.85,24942.0,102.2423,102.262,102.1341,102.1341,24942.0
2025-01-14 11:10:00,103.83,103.93,103.81,103.86,39585.0,102.1144,102.2128,102.0948,102.1439,39585.0
2025-01-14 11:15:00,103.86,103.95,103.84,103.91,15863.0,102.1439,102.2325,102.1243,102.1931,15863.0
2025-01-14 11:20:00,103.93,103.98,103.76,103.76,16022.0,102.2128,102.262,102.0456,102.0456,16022.0
2025-01-14 11:25:00,103.77,103.92,103.7,103.89,20360.0,102.0554,102.203,101.9866,102.1735,20360.0
2025-01-14 11:30:00,103.9,103.95,103.81,103.81,16434.0,102.1833,102.2325,102.0948,102.0948,16434.0
2025-01-14 11:35:00,103.85,103.93,103.84,103.9,19464.0,102.1341,102.2128,102.1243,102.1833,19464.0
2025-01-14 11:40:00,103.9,103.97,103.85,103.92,16079.0,102.1833,102.2521,102.1341,102.203,16079.0
2025-01-14 11:45:00,103.89,103.97,103.82,103.82,17629.0,102.1735,102.2521,102.1046,102.1046,17629.0
2025-01-14 11:50:00,103.78,103.9,103.76,103.87,16503.0,102.0653,102.1833,102.0456,102.1538,16503.0
2025-01-14 11:55:00,103.87,103.89,103.73,103.75,14153.0,102.1538,102.1735,102.0161,102.0358,14153.0
2025-01-14 12:00:00,103.72,103.9,103.67,103.84,13859.0,102.0063,102.1833,101.9571,102.1243,13859.0
2025-01-14 12:05:00,103.82,103.93,103.73,103.89,18757.0,102.1046,102.2128,102.0161,102.1735,18757.0
2025-01-14 12:10:00,103.89,104.04,103.88,104.02,22800.0,102.1735,102.321,102.1636,102.3013,22800.0
2025-01-14 12:15:00,104.04,104.11,103.92,103.93,14809.0,102.321,102.3898,102.203,102.2128,14809.0
2025-01-14 12:20:00,103.93,103.93,103.75,103.77,26878.0,102.2128,102.2128,102.0358,102.0554,26878.0
2025-01-14 12:25:00,103.77,103.95,103.76,103.9,29257.0,102.0554,102.2325,102.0456,102.1833,29257.0
2025-01-14 12:30:00,103.9,104.03,103.85,104.03,47286.0,102.1833,102.3111,102.1341,102.3111,47286.0
2025-01-14 12:35:00,104.03,104.17,104.03,104.17,20160.0,102.3111,102.4488,102.3111,102.4488,20160.0
2025-01-14 12:40:00,104.17,104.2,104.1,104.14,23360.0,102.4488,102.4783,102.38,102.4193,23360.0
2025-01-14 12:45:00,104.13,104.2,104.04,104.18,16262.0,102.4095,102.4783,102.321,102.4587,16262.0
2025-01-14 12:50:00,104.19,104.3,104.18,104.28,12658.0,102.4685,102.5767,102.4587,102.557,12658.0
2025-01-14 12:55:00,104.29,104.41,104.29,104.4,20600.0,102.5668,102.6849,102.5668,102.675,20600.0
2025-01-14 13:00:00,104.39,104.39,104.31,104.31,10883.0,102.6652,102.6652,102.5865,102.5865,10883.0
2025-01-14 13:05:00,104.31,104.39,104.29,104.38,19515.0,102.5865,102.6652,102.5668,102.6554,19515.0
2025-01-14 13:10:00,104.4,104.46,104.38,104.43,16148.0,102.675,102.734,102.6554,102.7045,16148.0
2025-01-14 13:15:00,104.43,104.57,104.42,104.53,37840.0,102.7045,102.8422,102.6947,102.8029,37840.0
2025-01-14 13:20:00,104.54,104.55,104.47,104.55,17243.0,102.8127,102.8225,102.7439,102.8225,17243.0
2025-01-14 13:25:00,104.55,104.57,104.43,104.43,18299.0,102.8225,102.8422,102.7045,102.7045,18299.0
2025-01-14 13:30:00,104.44,104.58,104.44,104.52,29821.0,102.7144,102.8521,102.7144,102.793,29821.0
2025-01-14 13:35:00,104.54,104.66,104.54,104.62,24577.0,102.8127,102.9307,102.8127,102.8914,24577.0
2025-01-14 13:40:00,104.62,104.65,104.54,104.55,15871.0,102.8914,102.9209,102.8127,102.8225,15871.0
2025-01-14 13:45:00,104.56,104.59,104.5,104.53,23465.0,102.8324,102.8619,102.7734,102.8029,23465.0
2025-01-14 13:50:00,104.53,104.55,104.48,104.48,21925.0,102.8029,102.8225,102.7537,102.7537,21925.0
2025-01-14 13:55:00,104.49,104.55,104.44,104.48,16836.0,102.7635,102.8225,102.7144,102.7537,16836.0
2025-01-14 14:00:00,104.47,104.47,104.31,104.34,21220.0,102.7439,102.7439,102.5865,102.616,21220.0
2025-01-14 14:05:00,104.34,104.35,104.25,104.31,18996.0,102.616,102.6259,102.5275,102.5865,18996.0
2025-01-14 14:10:00,104.3,104.37,104.23,104.34,39596.0,102.5767,102.6455,102.5078,102.616,39596.0
2025-01-14 14:15:00,104.34,104.43,104.34,104.42,14644.0,102.616,102.7045,102.616,102.6947,14644.0
2025-01-14 14:20:00,104.42,104.45,104.26,104.3,21549.0,102.6947,102.7242,102.5373,102.5767,21549.0
2025-01-14 14:25:00,104.3,104.31,104.15,104.15,23436.0,102.5767,102.5865,102.4292,102.4292,23436.0
2025-01-14 14:30:00,104.16,104.22,104.11,104.22,41417.0,102.439,102.498,102.3898,102.498,41417.0
2025-01-14 14:35:00,104.23,104.31,104.21,104.25,29702.0,102.5078,102.5865,102.4882,102.5275,29702.0
2025-01-14 14:40:00,104.24,104.27,104.15,104.17,15788.0,102.5177,102.5472,102.4292,102.4488,15788.0
2025-01-14 14:45:00,104.16,104.21,104.12,104.18,21725.0,102.439,102.4882,102.3997,102.4587,21725.0
2025-01-14 14:50:00,104.17,104.19,104.07,104.12,20993.0,102.4488,102.4685,102.3505,102.3997,20993.0
2025-01-14 14:55:00,104.12,104.15,103.98,103.99,86237.0,102.3997,102.4292,102.262,102.2718,86237.0
2025-01-14 15:00:00,104.01,104.19,103.93,104.18,29439.0,102.2915,102.4685,102.2128,102.4587,29439.0
2025-01-14 15:05:00,104.18,104.45,104.12,104.36,58762.0,102.4587,102.7242,102.3997,102.6357,58762.0
2025-01-14 15:10:00,104.36,104.54,104.36,104.52,28942.0,102.6357,102.8127,102.6357,102.793,28942.0
2025-01-14 15:15:00,104.51,104.52,104.41,104.45,33302.0,102.7832,102.793,102.6849,102.7242,33302.0
2025-01-14 15:20:00,104.47,104.52,104.41,104.41,31214.0,102.7439,102.793,102.6849,102.6849,31214.0
2025-01-14 15:25:00,104.43,104.44,104.33,104.38,26058.0,102.7045,102.7144,102.6062,102.6554,26058.0
2025-01-14 15:30:00,104.38,104.39,104.26,104.32,27583.0,102.6554,102.6652,102.5373,102.5963,27583.0
2025-01-14 15:35:00,104.33,104.34,104.26,104.26,26775.0,102.6062,102.616,102.5373,102.5373,26775.0
2025-01-14 15:40:00,104.25,104.44,104.22,104.36,44489.0,102.5275,102.7144,102.498,102.6357,44489.0
2025-01-14 15:45:00,104.37,104.52,104.36,104.51,37148.0,102.6455,102.793,102.6357,102.7832,37148.0
2025-01-14 15:50:00,104.52,104.86,104.51,104.84,128728.0,102.793,103.1274,102.7832,103.1078,128728.0
2025-01-14 15:55:00,104.85,104.96,104.76,104.86,358289.0,103.1176,103.2258,103.0291,103.1274,358289.0
2025-01-15 09:30:00,105.02,105.1,104.44,105.06,103521.0,103.2848,103.3635,102.7144,103.3241,103521.0
2025-01-15 09:35:00,105.06,105.2,104.92,104.99,46253.0,103.3241,103.4618,103.1864,103.2553,46253.0
2025-01-15 09:40:00,105.01,105.17,104.93,105.08,22593.0,103.2749,103.4323,103.1963,103.3438,22593.0
2025-01-15 09:45:00,105.14,105.38,105.0,105.0,35737.0,103.4028,103.6388,103.2651,103.2651,35737.0
2025-01-15 09:50:00,104.97,105.29,104.97,105.18,25442.0,103.2356,103.5503,103.2356,103.4421,25442.0
2025-01-15 09:55:00,105.17,105.44,105.17,105.42,38391.0,103.4323,103.6978,103.4323,103.6782,38391.0
2025-01-15 10:00:00,105.43,105.44,105.19,105.44,34196.0,103.688,103.6978,103.452,103.6978,34196.0
2025-01-15 10:05:00,105.46,105.54,105.37,105.54,40033.0,103.7175,103.7962,103.629,103.7962,40033.0
2025-01-15 10:10:00,105.57,105.61,105.46,105.5,23957.0,103.8257,103.865,103.7175,103.7569,23957.0
2025-01-15 10:15:00,105.51,105.65,105.37,105.38,27270.0,103.7667,103.9044,103.629,103.6388,27270.0
2025-01-15 10:20:00,105.38,105.6,105.33,105.6,31661.0,103.6388,103.8552,103.5897,103.8552,31661.0
2025-01-15 10:25:00,105.58,105.66,105.49,105.49,25297.0,103.8355,103.9142,103.747,103.747,25297.0
2025-01-15 10:30:00,105.49,105.52,105.27,105.28,21145.0,103.747,103.7765,103.5307,103.5405,21145.0
2025-01-15 10:35:00,105.28,105.31,105.12,105.16,48843.0,103.5405,103.57,103.3831,103.4225,48843.0
2025-01-15 10:40:00,105.16,105.3,105.15,105.24,35168.0,103.4225,103.5602,103.4126,103.5011,35168.0
2025-01-15 10:45:00,105.24,105.34,105.09,105.09,31639.0,103.5011,103.5995,103.3536,103.3536,31639.0
2025-01-15 10:50:00,105.01,105.16,104.95,105.07,17395.0,103.2749,103.4225,103.2159,103.334,17395.0
2025-01-15 10:55:00,105.05,105.14,105.05,105.13,25189.0,103.3143,103.4028,103.3143,103.393,25189.0
2025-01-15 11:00:00,105.11,105.24,105.05,105.23,35625.0,103.3733,103.5011,103.3143,103.4913,35625.0
2025-01-15 11:05:00,105.23,105.25,105.14,105.15,21897.0,103.4913,103.511,103.4028,103.4126,21897.0
2025-01-15 11:10:00,105.15,105.21,105.06,105.16,22404.0,103.4126,103.4716,103.3241,103.4225,22404.0
2025-01-15 11:15:00,105.15,105.26,105.14,105.18,52966.0,103.4126,103.5208,103.4028,103.4421,52966.0
2025-01-15 11:20:00,105.22,105.26,105.15,105.26,16333.0,103.4815,103.5208,103.4126,103.5208,16333.0
2025-01-15 11:25:00,105.24,105.27,105.16,105.22,25750.0,103.5011,103.5307,103.4225,103.4815,25750.0
2025-01-15 11:30:00,105.22,105.27,105.12,105.24,30457.0,103.4815,103.5307,103.3831,103.5011,30457.0
2025-01-15 11:35:00,105.23,105.31,105.13,105.14,14655.0,103.4913,103.57,103.393,103.4028,14655.0
2025-01-15 11:40:00,105.14,105.15,105.01,105.08,14468.0,103.4028,103.4126,103.2749,103.3438,14468.0
2025-01-15 11:45:00,105.07,105.17,104.99,105.17,16511.0,103.334,103.4323,103.2553,103.4323,16511.0
2025-01-15 11:50:00,105.15,105.23,105.13,105.2,12822.0,103.4126,103.4913,103.393,103.4618,12822.0
2025-01-15 11:55:00,105.2,105.28,105.17,105.19,24791.0,103.4618,103.5405,103.4323,103.452,24791.0
2025-01-15 12:00:00,105.19,105.21,105.1,105.16,26477.0,103.452,103.4716,103.3635,103.4225,26477.0
2025-01-15 12:05:00,105.16,105.18,105.03,105.08,12479.0,103.4225,103.4421,103.2946,103.3438,12479.0
2025-01-15 12:10:00,105.09,105.23,105.08,105.14,17534.0,103.3536,103.4913,103.3438,103.4028,17534.0
2025-01-15 12:15:00,105.13,105.13,104.82,104.82,23427.0,103.393,103.393,103.0881,103.0881,23427.0
2025-01-15 12:20:00,104.82,104.92,104.65,104.72,22493.0,103.0881,103.1864,102.9209,102.9897,22493.0
2025-01-15 12:25:00,104.7,104.72,104.64,104.72,17710.0,102.9701,102.9897,102.9111,102.9897,17710.0
2025-01-15 12:30:00,104.69,104.84,104.65,104.82,17499.0,102.9602,103.1078,102.9209,103.0881,17499.0
2025-01-15 12:35:00,104.84,104.85,104.73,104.76,14210.0,103.1078,103.1176,102.9996,103.0291,14210.0
2025-01-15 12:40:00,104.76,104.84,104.7,104.77,16508.0,103.0291,103.1078,102.9701,103.0389,16508.0
2025-01-15 12:45:00,104.77,104.81,104.74,104.74,14839.0,103.0389,103.0783,103.0094,103.0094,14839.0
2025-01-15 12:50:00,104.74,104.82,104.71,104.75,13711.0,103.0094,103.0881,102.9799,103.0192,13711.0
2025-01-15 12:55:00,104.78,104.86,104.7,104.82,18751.0,103.0487,103.1274,102.9701,103.0881,18751.0
2025-01-15 13:00:00,104.83,104.96,104.74,104.95,19213.0,103.0979,103.2258,103.0094,103.2159,19213.0
2025-01-15 13:05:00,104.95,105.06,104.93,105.02,17051.0,103.2159,103.3241,103.1963,103.2848,17051.0
2025-01-15 13:10:00,105.02,105.05,104.98,105.05,21911.0,103.2848,103.3143,103.2454,103.3143,21911.0
2025-01-15 13:15:00,105.03,105.1,105.03,105.08,21443.0,103.2946,103.3635,103.2946,103.3438,21443.0
2025-01-15 13:20:00,105.07,105.14,105.04,105.12,16964.0,103.334,103.4028,103.3045,103.3831,16964.0
2025-01-15 13:25:00,105.13,105.16,105.03,105.06,34762.0,103.393,103.4225,103.2946,103.3241,34762.0
2025-01-15 13:30:00,105.05,105.18,105.04,105.18,17796.0,103.3143,103.4421,103.3045,103.4421,17796.0
2025-01-15 13:35:00,105.16,105.22,105.09,105.16,27972.0,103.4225,103.4815,103.3536,103.4225,27972.0
2025-01-15 13:40:00,105.16,105.16,105.05,105.09,20049.0,103.4225,103.4225,103.3143,103.3536,20049.0
2025-01-15 13:45:00,105.1,105.17,105.09,105.09,17853.0,103.3635,103.4323,103.3536,103.3536,17853.0
2025-01-15 13:50:00,105.09,105.17,105.08,105.16,21047.0,103.3536,103.4323,103.3438,103.4225,21047.0
2025-01-15 13:55:00,105.16,105.26,105.14,105.19,20435.0,103.4225,103.5208,103.4028,103.452,20435.0
2025-01-15 14:00:00,105.17,105.25,105.14,105.17,16500.0,103.4323,103.511,103.4028,103.4323,16500.0
2025-01-15 14:05:00,105.18,105.35,105.18,105.33,29613.0,103.4421,103.6093,103.4421,103.5897,29613.0
2025-01-15 14:10:00,105.35,105.35,105.2,105.2,22694.0,103.6093,103.6093,103.4618,103.4618,22694.0
2025-01-15 14:15:00,105.21,105.23,105.16,105.19,25216.0,103.4716,103.4913,103.4225,103.452,25216.0
2025-01-15 14:20:00,105.18,105.29,105.16,105.26,27778.0,103.4421,103.5503,103.4225,103.5208,27778.0
2025-01-15 14:25:00,105.26,105.42,105.26,105.42,33141.0,103.5208,103.6782,103.5208,103.6782,33141.0
2025-01-15 14:30:00,105.42,105.51,105.42,105.47,28069.0,103.6782,103.7667,103.6782,103.7273,28069.0
2025-01-15 14:35:00,105.47,105.5,105.36,105.48,34897.0,103.7273,103.7569,103.6192,103.7372,34897.0
2025-01-15 14:40:00,105.47,105.51,105.32,105.33,21916.0,103.7273,103.7667,103.5798,103.5897,21916.0
2025-01-15 14:45:00,105.34,105.54,105.33,105.53,35448.0,103.5995,103.7962,103.5897,103.7864,35448.0
2025-01-15 14:50:00,105.53,105.58,105.48,105.48,21447.0,103.7864,103.8355,103.7372,103.7372,21447.0
2025-01-15 14:55:00,105.47,105.55,105.44,105.52,29809.0,103.7273,103.806,103.6978,103.7765,29809.0
2025-01-15 15:00:00,105.52,105.56,105.43,105.55,33031.0,103.7765,103.8159,103.688,103.806,33031.0
2025-01-15 15:05:00,105.55,105.6,105.51,105.6,26202.0,103.806,103.8552,103.7667,103.8552,26202.0
2025-01-15 15:10:00,105.59,105.6,105.52,105.59,22746.0,103.8454,103.8552,103.7765,103.8454,22746.0
2025-01-15 15:15:00,105.6,105.65,105.45,105.45,37223.0,103.8552,103.9044,103.7077,103.7077,37223.0
2025-01-15 15:20:00,105.46,105.51,105.44,105.51,42387.0,103.7175,103.7667,103.6978,103.7667,42387.0
2025-01-15 15:25:00,105.52,105.64,105.43,105.63,42787.0,103.7765,103.8945,103.688,103.8847,42787.0
2025-01-15 15:30:00,105.62,105.7,105.59,105.7,50669.0,103.8749,103.9535,103.8454,103.9535,50669.0
2025-01-15 15:35:00,105.69,105.74,105.68,105.7,43885.0,103.9437,103.9929,103.9339,103.9535,43885.0
2025-01-15 15:40:00,105.71,105.72,105.59,105.62,50800.0,103.9634,103.9732,103.8454,103.8749,50800.0
2025-01-15 15:45:00,105.63,105.78,105.6,105.7,63241.0,103.8847,104.0322,103.8552,103.9535,63241.0
2025-01-15 15:50:00,105.71,105.87,105.48,105.5,125922.0,103.9634,104.1207,103.7372,103.7569,125922.0
2025-01-15 15:55:00,105.48,105.53,105.39,105.47,248207.0,103.7372,103.7864,103.6487,103.7273,248207.0
2025-01-16 09:30:00,105.19,106.1,105.09,105.92,119610.0,103.452,104.3469,103.3536,104.1699,119610.0
2025-01-16 09:35:00,105.86,105.94,105.65,105.7,17426.0,104.1109,104.1896,103.9044,103.9535,17426.0
2025-01-16 09:40:00,105.7,105.89,105.7,105.83,44162.0,103.9535,104.1404,103.9535,104.0814,44162.0
2025-01-16 09:45:00,105.84,105.86,105.71,105.71,11536.0,104.0912,104.1109,103.9634,103.9634,11536.0
2025-01-16 09:50:00,105.73,105.86,105.73,105.83,12025.0,103.9831,104.1109,103.9831,104.0814,12025.0
2025-01-16 09:55:00,105.85,105.92,105.65,105.71,24477.0,104.1011,104.1699,103.9044,103.9634,24477.0
2025-01-16 10:00:00,105.73,105.73,105.45,105.58,51707.0,103.9831,103.9831,103.7077,103.8355,51707.0
2025-01-16 10:05:00,105.61,105.68,105.44,105.49,21308.0,103.865,103.9339,103.6978,103.747,21308.0
2025-01-16 10:10:00,105.51,105.51,105.36,105.42,65215.0,103.7667,103.7667,103.6192,103.6782,65215.0
2025-01-16 10:15:00,105.44,105.55,105.41,105.5,18073.0,103.6978,103.806,103.6683,103.7569,18073.0
2025-01-16 10:20:00,105.49,105.63,105.45,105.53,29867.0,103.747,103.8847,103.7077,103.7864,29867.0
2025-01-16 10:25:00,105.52,105.59,105.48,105.51,21443.0,103.7765,103.8454,103.7372,103.7667,21443.0
2025-01-16 10:30:00,105.52,105.56,105.32,105.48,51909.0,103.7765,103.8159,103.5798,103.7372,51909.0
2025-01-16 10:35:00,105.5,105.53,105.35,105.39,30674.0,103.7569,103.7864,103.6093,103.6487,30674.0
2025-01-16 10:40:00,105.38,105.51,105.3,105.51,22844.0,103.6388,103.7667,103.5602,103.7667,22844.0
2025-01-16 10:45:00,105.51,105.63,105.51,105.55,13486.0,103.7667,103.8847,103.7667,103.806,13486.0
2025-01-16 10:50:00,105.54,105.67,105.53,105.66,12553.0,103.7962,103.924,103.7864,103.9142,12553.0
2025-01-16 10:55:00,105.66,105.77,105.66,105.73,18751.0,103.9142,104.0224,103.9142,103.9831,18751.0
2025-01-16 11:00:00,105.76,105.81,105.65,105.78,42067.0,104.0126,104.0617,103.9044,104.0322,42067.0
2025-01-16 11:05:00,105.76,105.8,105.63,105.64,78637.0,104.0126,104.0519,103.8847,103.8945,78637.0
2025-01-16 11:10:00,105.64,105.81,105.64,105.79,66117.0,103.8945,104.0617,103.8945,104.0421,66117.0
2025-01-16 11:15:00,105.76,105.87,105.74,105.83,45267.0,104.0126,104.1207,103.9929,104.0814,45267.0
2025-01-16 11:20:00,105.83,105.87,105.59,105.8,110271.0,104.0814,104.1207,103.8454,104.0519,110271.0
2025-01-16 11:25:00,105.79,105.79,105.68,105.75,49509.0,104.0421,104.0421,103.9339,104.0027,49509.0
2025-01-16 11:30:00,105.74,105.77,105.55,105.55,58294.0,103.9929,104.0224,103.806,103.806,58294.0
2025-01-16 11:35:00,105.54,105.75,105.54,105.73,22944.0,103.7962,104.0027,103.7962,103.9831,22944.0
2025-01-16 11:40:00,105.73,105.75,105.66,105.71,27936.0,103.9831,104.0027,103.9142,103.9634,27936.0
2025-01-16 11:45:00,105.72,105.94,105.7,105.93,15815.0,103.9732,104.1896,103.9535,104.1797,15815.0
2025-01-16 11:50:00,105.96,106.02,105.91,105.97,28638.0,104.2093,104.2683,104.1601,104.2191,28638.0
2025-01-16 11:55:00,106.01,106.02,105.8,105.8,15417.0,104.2584,104.2683,104.0519,104.0519,15417.0
2025-01-16 12:00:00,105.8,105.86,105.78,105.81,41457.0,104.0519,104.1109,104.0322,104.0617,41457.0
2025-01-16 12:05:00,105.82,106.0,105.82,105.96,21023.0,104.0716,104.2486,104.0716,104.2093,21023.0
2025-01-16 12:10:00,105.97,105.97,105.84,105.9,30559.0,104.2191,104.2191,104.0912,104.1502,30559.0
2025-01-16 12:15:00,105.9,105.96,105.83,105.84,27843.0,104.1502,104.2093,104.0814,104.0912,27843.0
2025-01-16 12:20:00,105.84,105.91,105.79,105.91,19342.0,104.0912,104.1601,104.0421,104.1601,19342.0
2025-01-16 12:25:00,105.9,105.92,105.82,105.85,8896.0,104.1502,104.1699,104.0716,104.1011,8896.0
2025-01-16 12:30:00,105.84,105.9,105.75,105.78,35467.0,104.0912,104.1502,104.0027,104.0322,35467.0
2025-01-16 12:35:00,105.78,105.9,105.78,105.86,40001.0,104.0322,104.1502,104.0322,104.1109,40001.0
2025-01-16 12:40:00,105.86,105.96,105.84,105.95,30970.0,104.1109,104.2093,104.0912,104.1994,30970.0
2025-01-16 12:45:00,105.96,106.03,105.96,106.03,8728.0,104.2093,104.2781,104.2093,104.2781,8728.0
2025-01-16 12:50:00,106.03,106.08,105.96,106.04,26579.0,104.2781,104.3273,104.2093,104.2879,26579.0
2025-01-16 12:55:00,106.05,106.12,106.01,106.04,16538.0,104.2978,104.3666,104.2584,104.2879,16538.0
2025-01-16 13:00:00,106.03,106.11,105.99,106.08,18648.0,104.2781,104.3568,104.2388,104.3273,18648.0
2025-01-16 13:05:00,106.1,106.11,106.04,106.06,21343.0,104.3469,104.3568,104.2879,104.3076,21343.0
2025-01-16 13:10:00,106.05,106.12,106.05,106.12,25853.0,104.2978,104.3666,104.2978,104.3666,25853.0
2025-01-16 13:15:00,106.12,106.12,106.06,106.11,26253.0,104.3666,104.3666,104.3076,104.3568,26253.0
2025-01-16 13:20:00,106.1,106.12,106.07,106.07,24345.0,104.3469,104.3666,104.3174,104.3174,24345.0
2025-01-16 13:25:00,106.06,106.14,106.02,106.08,39908.0,104.3076,104.3863,104.2683,104.3273,39908.0
2025-01-16 13:30:00,106.08,106.12,106.0,106.08,33172.0,104.3273,104.3666,104.2486,104.3273,33172.0
2025-01-16 13:35:00,106.09,106.17,106.05,106.07,39549.0,104.3371,104.4158,104.2978,104.3174,39549.0
2025-01-16 13:40:00,106.08,106.15,106.07,106.12,31684.0,104.3273,104.3961,104.3174,104.3666,31684.0
2025-01-16 13:45:00,106.12,106.15,106.06,106.14,27014.0,104.3666,104.3961,104.3076,104.3863,27014.0
2025-01-16 13:50:00,106.13,106.13,106.06,106.09,22249.0,104.3764,104.3764,104.3076,104.3371,22249.0
2025-01-16 13:55:00,106.1,106.13,106.05,106.13,32985.0,104.3469,104.3764,104.2978,104.3764,32985.0
2025-01-16 14:00:00,106.14,106.16,106.05,106.1,27459.0,104.3863,104.4059,104.2978,104.3469,27459.0
2025-01-16 14:05:00,106.1,106.1,105.97,106.06,31129.0,104.3469,104.3469,104.2191,104.3076,31129.0
2025-01-16 14:10:00,106.04,106.11,106.03,106.07,49654.0,104.2879,104.3568,104.2781,104.3174,49654.0
2025-01-16 14:15:00,106.08,106.15,106.07,106.14,32020.0,104.3273,104.3961,104.3174,104.3863,32020.0
2025-01-16 14:20:00,106.14,106.16,106.0,106.01,94113.0,104.3863,104.4059,104.2486,104.2584,94113.0
2025-01-16 14:25:00,106.0,106.1,106.0,106.06,39492.0,104.2486,104.3469,104.2486,104.3076,39492.0
2025-01-16 14:30:00,106.06,106.11,106.0,106.08,44815.0,104.3076,104.3568,104.2486,104.3273,44815.0
2025-01-16 14:35:00,106.08,106.09,105.96,105.99,30324.0,104.3273,104.3371,104.2093,104.2388,30324.0
2025-01-16 14:40:00,105.98,106.08,105.95,106.04,30428.0,104.2289,104.3273,104.1994,104.2879,30428.0
2025-01-16 14:45:00,106.03,106.06,105.95,105.96,46311.0,104.2781,104.3076,104.1994,104.2093,46311.0
2025-01-16 14:50:00,105.97,106.02,105.96,105.99,38738.0,104.2191,104.2683,104.2093,104.2388,38738.0
2025-01-16 14:55:00,106.0,106.03,105.95,105.98,59090.0,104.2486,104.2781,104.1994,104.2289,59090.0
2025-01-16 15:00:00,105.97,106.02,105.95,105.96,34815.0,104.2191,104.2683,104.1994,104.2093,34815.0
2025-01-16 15:05:00,105.96,106.02,105.95,105.97,32548.0,104.2093,104.2683,104.1994,104.2191,32548.0
2025-01-16 15:10:00,105.97,105.99,105.94,105.97,36723.0,104.2191,104.2388,104.1896,104.2191,36723.0
2025-01-16 15:15:00,105.97,105.98,105.94,105.97,33481.0,104.2191,104.2289,104.1896,104.2191,33481.0
2025-01-16 15:20:00,105.97,106.02,105.94,105.95,37156.0,104.2191,104.2683,104.1896,104.1994,37156.0
2025-01-16 15:25:00,105.96,105.99,105.89,105.97,35396.0,104.2093,104.2388,104.1404,104.2191,35396.0
2025-01-16 15:30:00,105.96,106.01,105.92,105.99,55418.0,104.2093,104.2584,104.1699,104.2388,55418.0
2025-01-16 15:35:00,105.99,106.0,105.93,105.95,45100.0,104.2388,104.2486,104.1797,104.1994,45100.0
2025-01-16 15:40:00,105.95,105.96,105.83,105.83,80277.0,104.1994,104.2093,104.0814,104.0814,80277.0
2025-01-16 15:45:00,105.83,105.84,105.56,105.6,47949.0,104.0814,104.0912,103.8159,103.8552,47949.0
2025-01-16 15:50:00,105.59,105.7,105.57,105.64,67838.0,103.8454,103.9535,103.8257,103.8945,67838.0
2025-01-16 15:55:00,105.63,105.73,105.55,105.61,182583.0,103.8847,103.9831,103.806,103.865,182583.0
2025-01-17 09:30:00,105.8,105.98,105.19,105.95,851643.0,104.0519,104.2289,103.452,104.1994,851643.0
2025-01-17 09:35:00,105.91,106.05,105.76,105.77,52123.0,104.1601,104.2978,104.0126,104.0224,52123.0
2025-01-17 09:40:00,105.8,106.0,105.68,105.73,28594.0,104.0519,104.2486,103.9339,103.9831,28594.0
2025-01-17 09:45:00,105.76,106.0,105.72,105.94,14782.0,104.0126,104.2486,103.9732,104.1896,14782.0
2025-01-17 09:50:00,105.94,105.98,105.76,105.89,22145.0,104.1896,104.2289,104.0126,104.1404,22145.0
2025-01-17 09:55:00,105.91,105.91,105.62,105.66,36542.0,104.1601,104.1601,103.8749,103.9142,36542.0
2025-01-17 10:00:00,105.64,105.96,105.62,105.94,96395.0,103.8945,104.2093,103.8749,104.1896,96395.0
2025-01-17 10:05:00,105.97,105.97,105.6,105.66,24680.0,104.2191,104.2191,103.8552,103.9142,24680.0
2025-01-17 10:10:00,105.68,105.94,105.67,105.8,22622.0,103.9339,104.1896,103.924,104.0519,22622.0
2025-01-17 10:15:00,105.78,105.82,105.65,105.73,17358.0,104.0322,104.0716,103.9044,103.9831,17358.0
2025-01-17 10:20:00,105.74,105.79,105.59,105.77,34553.0,103.9929,104.0421,103.8454,104.0224,34553.0
2025-01-17 10:25:00,105.8,105.9,105.73,105.84,26042.0,104.0519,104.1502,103.9831,104.0912,26042.0
2025-01-17 10:30:00,105.84,106.0,105.74,105.95,29459.0,104.0912,104.2486,103.9929,104.1994,29459.0
2025-01-17 10:35:00,105.92,105.92,105.8,105.85,28949.0,104.1699,104.1699,104.0519,104.1011,28949.0
2025-01-17 10:40:00,105.87,106.01,105.81,106.0,35404.0,104.1207,104.2584,104.0617,104.2486,35404.0
2025-01-17 10:45:00,105.99,106.15,105.86,105.86,115937.0,104.2388,104.3961,104.1109,104.1109,115937.0
2025-01-17 10:50:00,105.86,105.98,105.82,105.97,25781.0,104.1109,104.2289,104.0716,104.2191,25781.0
2025-01-17 10:55:00,105.97,106.03,105.89,105.9,25203.0,104.2191,104.2781,104.1404,104.1502,25203.0
2025-01-17 11:00:00,105.91,105.97,105.62,105.62,59015.0,104.1601,104.2191,103.8749,103.8749,59015.0
2025-01-17 11:05:00,105.62,105.76,105.55,105.72,89290.0,103.8749,104.0126,103.806,103.9732,89290.0
2025-01-17 11:10:00,105.72,105.75,105.53,105.66,25824.0,103.9732,104.0027,103.7864,103.9142,25824.0
2025-01-17 11:15:00,105.66,105.66,105.38,105.41,51248.0,103.9142,103.9142,103.6388,103.6683,51248.0
2025-01-17 11:20:00,105.41,105.56,105.38,105.56,32609.0,103.6683,103.8159,103.6388,103.8159,32609.0
2025-01-17 11:25:00,105.55,105.56,105.36,105.37,19001.0,103.806,103.8159,103.6192,103.629,19001.0
2025-01-17 11:30:00,105.38,105.53,105.35,105.49,30592.0,103.6388,103.7864,103.6093,103.747,30592.0
2025-01-17 11:35:00,105.5,105.55,105.38,105.38,16569.0,103.7569,103.806,103.6388,103.6388,16569.0
2025-01-17 11:40:00,105.4,105.51,105.38,105.49,10967.0,103.6585,103.7667,103.6388,103.747,10967.0
2025-01-17 11:45:00,105.48,105.54,105.43,105.5,23449.0,103.7372,103.7962,103.688,103.7569,23449.0
2025-01-17 11:50:00,105.49,105.55,105.44,105.44,17718.0,103.747,103.806,103.6978,103.6978,17718.0
2025-01-17 11:55:00,105.44,105.53,105.42,105.46,17960.0,103.6978,103.7864,103.6782,103.7175,17960.0
2025-01-17 12:00:00,105.45,105.64,105.41,105.6,41761.0,103.7077,103.8945,103.6683,103.8552,41761.0
2025-01-17 12:05:00,105.6,105.62,105.44,105.45,19149.0,103.8552,103.8749,103.6978,103.7077,19149.0
2025-01-17 12:10:00,105.45,105.58,105.44,105.57,20872.0,103.7077,103.8355,103.6978,103.8257,20872.0
2025-01-17 12:15:00,105.58,105.58,105.49,105.53,18394.0,103.8355,103.8355,103.747,103.7864,18394.0
2025-01-17 12:20:00,105.54,105.63,105.51,105.6,26488.0,103.7962,103.8847,103.7667,103.8552,26488.0
2025-01-17 12:25:00,105.6,105.69,105.58,105.69,29306.0,103.8552,103.9437,103.8355,103.9437,29306.0
2025-01-17 12:30:00,105.67,105.73,105.59,105.65,20203.0,103.924,103.9831,103.8454,103.9044,20203.0
2025-01-17 12:35:00,105.66,105.76,105.64,105.74,17708.0,103.9142,104.0126,103.8945,103.9929,17708.0
2025-01-17 12:40:00,105.74,105.74,105.53,105.64,31612.0,103.9929,103.9929,103.7864,103.8945,31612.0
2025-01-17 12:45:00,105.61,105.61,105.51,105.55,24477.0,103.865,103.865,103.7667,103.806,24477.0
2025-01-17 12:50:00,105.56,105.57,105.48,105.52,18417.0,103.8159,103.8257,103.7372,103.7765,18417.0
2025-01-17 12:55:00,105.51,105.52,105.44,105.48,13559.0,103.7667,103.7765,103.6978,103.7372,13559.0
2025-01-17 13:00:00,105.48,105.48,105.41,105.44,13322.0,103.7372,103.7372,103.6683,103.6978,13322.0
2025-01-17 13:05:00,105.45,105.46,105.31,105.38,23355.0,103.7077,103.7175,103.57,103.6388,23355.0
2025-01-17 13:10:00,105.37,105.41,105.28,105.28,17102.0,103.629,103.6683,103.5405,103.5405,17102.0
2025-01-17 13:15:00,105.27,105.3,105.23,105.23,17451.0,103.5307,103.5602,103.4913,103.4913,17451.0
2025-01-17 13:20:00,105.23,105.33,105.23,105.26,22273.0,103.4913,103.5897,103.4913,103.5208,22273.0
2025-01-17 13:25:00,105.26,105.33,105.25,105.32,42302.0,103.5208,103.5897,103.511,103.5798,42302.0
2025-01-17 13:30:00,105.32,105.39,105.29,105.35,24438.0,103.5798,103.6487,103.5503,103.6093,24438.0
2025-01-17 13:35:00,105.34,105.51,105.33,105.51,26410.0,103.5995,103.7667,103.5897,103.7667,26410.0
2025-01-17 13:40:00,105.52,105.58,105.47,105.51,34173.0,103.7765,103.8355,103.7273,103.7667,34173.0
2025-01-17 13:45:00,105.5,105.56,105.47,105.52,21814.0,103.7569,103.8159,103.7273,103.7765,21814.0
2025-01-17 13:50:00,105.51,105.51,105.38,105.42,23514.0,103.7667,103.7667,103.6388,103.6782,23514.0
2025-01-17 13:55:00,105.42,105.42,105.35,105.36,17316.0,103.6782,103.6782,103.6093,103.6192,17316.0
2025-01-17 14:00:00,105.35,105.38,105.27,105.38,21743.0,103.6093,103.6388,103.5307,103.6388,21743.0
2025-01-17 14:05:00,105.37,105.47,105.35,105.45,23690.0,103.629,103.7273,103.6093,103.7077,23690.0
2025-01-17 14:10:00,105.46,105.47,105.39,105.39,23393.0,103.7175,103.7273,103.6487,103.6487,23393.0
2025-01-17 14:15:00,105.4,105.42,105.27,105.3,49685.0,103.6585,103.6782,103.5307,103.5602,49685.0
2025-01-17 14:20:00,105.3,105.41,105.29,105.34,35873.0,103.5602,103.6683,103.5503,103.5995,35873.0
2025-01-17 14:25:00,105.34,105.38,105.18,105.22,74547.0,103.5995,103.6388,103.4421,103.4815,74547.0
2025-01-17 14:30:00,105.22,105.32,105.17,105.32,87757.0,103.4815,103.5798,103.4323,103.5798,87757.0
2025-01-17 14:35:00,105.32,105.44,105.31,105.4,26909.0,103.5798,103.6978,103.57,103.6585,26909.0
2025-01-17 14:40:00,105.38,105.52,105.38,105.47,68515.0,103.6388,103.7765,103.6388,103.7273,68515.0
2025-01-17 14:45:00,105.47,105.47,105.39,105.4,70072.0,103.7273,103.7273,103.6487,103.6585,70072.0
2025-01-17 14:50:00,105.4,105.49,105.39,105.49,27536.0,103.6585,103.747,103.6487,103.747,27536.0
2025-01-17 14:55:00,105.48,105.54,105.43,105.44,38999.0,103.7372,103.7962,103.688,103.6978,38999.0
2025-01-17 15:00:00,105.44,105.54,105.36,105.46,34347.0,103.6978,103.7962,103.6192,103.7175,34347.0
2025-01-17 15:05:00,105.46,105.64,105.45,105.6,29658.0,103.7175,103.8945,103.7077,103.8552,29658.0
2025-01-17 15:10:00,105.61,105.63,105.57,105.6,28995.0,103.865,103.8847,103.8257,103.8552,28995.0
2025-01-17 15:15:00,105.59,105.69,105.57,105.61,31076.0,103.8454,103.9437,103.8257,103.865,31076.0
2025-01-17 15:20:00,105.6,105.63,105.57,105.6,32077.0,103.8552,103.8847,103.8257,103.8552,32077.0
2025-01-17 15:25:00,105.61,105.65,105.54,105.61,50102.0,103.865,103.9044,103.7962,103.865,50102.0
2025-01-17 15:30:00,105.61,105.73,105.59,105.68,48021.0,103.865,103.9831,103.8454,103.9339,48021.0
2025-01-17 15:35:00,105.68,105.79,105.62,105.77,57180.0,103.9339,104.0421,103.8749,104.0224,57180.0
2025-01-17 15:40:00,105.78,105.83,105.69,105.72,50199.0,104.0322,104.0814,103.9437,103.9732,50199.0
2025-01-17 15:45:00,105.73,105.8,105.71,105.8,53084.0,103.9831,104.0519,103.9634,104.0519,53084.0
2025-01-17 15:50:00,105.79,105.86,105.73,105.84,77700.0,104.0421,104.1109,103.9831,104.0912,77700.0
2025-01-17 15:55:00,105.84,105.88,105.74,105.84,319449.0,104.0912,104.1306,103.9929,104.0912,319449.0
2025-01-21 09:30:00,105.0,105.73,104.54,105.11,236715.0,103.2651,103.9831,102.8127,103.3733,236715.0
2025-01-21 09:35:00,105.16,105.5,104.99,105.23,75662.0,103.4225,103.7569,103.2553,103.4913,75662.0
2025-01-21 09:40:00,105.23,105.39,104.85,105.05,152196.0,103.4913,103.6487,103.1176,103.3143,152196.0
2025-01-21 09:45:00,105.1,105.35,105.05,105.22,89645.0,103.3635,103.6093,103.3143,103.4815,89645.0
2025-01-21 09:50:00,105.2,105.31,104.87,105.28,107230.0,103.4618,103.57,103.1373,103.5405,107230.0
2025-01-21 09:55:00,105.26,105.28,105.02,105.23,48818.0,103.5208,103.5405,103.2848,103.4913,48818.0
2025-01-21 10:00:00,105.24,105.27,105.04,105.15,58435.0,103.5011,103.5307,103.3045,103.4126,58435.0
2025-01-21 10:05:00,105.12,105.2,104.98,105.08,44022.0,103.3831,103.4618,103.2454,103.3438,44022.0
2025-01-21 10:10:00,105.05,105.18,104.99,105.14,73916.0,103.3143,103.4421,103.2553,103.4028,73916.0
2025-01-21 10:15:00,105.16,105.17,104.66,104.7,99967.0,103.4225,103.4323,102.9307,102.9701,99967.0
2025-01-21 10:20:00,104.7,104.98,104.66,104.98,59925.0,102.9701,103.2454,102.9307,103.2454,59925.0
2025-01-21 10:25:00,104.98,105.0,104.83,104.85,52381.0,103.2454,103.2651,103.0979,103.1176,52381.0
2025-01-21 10:30:00,104.84,105.03,104.84,105.0,77546.0,103.1078,103.2946,103.1078,103.2651,77546.0
2025-01-21 10:35:00,105.01,105.08,104.96,105.01,108871.0,103.2749,103.3438,103.2258,103.2749,108871.0
2025-01-21 10:40:00,105.01,105.05,104.88,104.98,67028.0,103.2749,103.3143,103.1471,103.2454,67028.0
2025-01-21 10:45:00,104.99,105.02,104.83,104.88,49748.0,103.2553,103.2848,103.0979,103.1471,49748.0
2025-01-21 10:50:00,104.88,104.93,104.75,104.86,24783.0,103.1471,103.1963,103.0192,103.1274,24783.0
2025-01-21 10:55:00,104.88,105.05,104.88,105.04,20832.0,103.1471,103.3143,103.1471,103.3045,20832.0
2025-01-21 11:00:00,105.01,105.21,104.94,105.09,49272.0,103.2749,103.4716,103.2061,103.3536,49272.0
2025-01-21 11:05:00,105.06,105.24,105.06,105.08,46311.0,103.3241,103.5011,103.3241,103.3438,46311.0
2025-01-21 11:10:00,105.08,105.19,105.06,105.14,57178.0,103.3438,103.452,103.3241,103.4028,57178.0
2025-01-21 11:15:00,105.15,105.35,105.06,105.28,104344.0,103.4126,103.6093,103.3241,103.5405,104344.0
2025-01-21 11:20:00,105.26,105.42,105.21,105.25,96022.0,103.5208,103.6782,103.4716,103.511,96022.0
2025-01-21 11:25:00,105.26,105.47,105.25,105.38,84165.0,103.5208,103.7273,103.511,103.6388,84165.0
2025-01-21 11:30:00,105.38,105.49,105.34,105.4,31455.0,103.6388,103.747,103.5995,103.6585,31455.0
2025-01-21 11:35:00,105.4,105.63,105.37,105.53,41743.0,103.6585,103.8847,103.629,103.7864,41743.0
2025-01-21 11:40:00,105.54,105.69,105.46,105.48,195825.0,103.7962,103.9437,103.7175,103.7372,195825.0
2025-01-21 11:45:00,105.5,105.58,105.33,105.33,27021.0,103.7569,103.8355,103.5897,103.5897,27021.0
2025-01-21 11:50:00,105.33,105.38,105.28,105.31,21611.0,103.5897,103.6388,103.5405,103.57,21611.0
2025-01-21 11:55:00,105.32,105.47,105.31,105.38,21929.0,103.5798,103.7273,103.57,103.6388,21929.0
2025-01-21 12:00:00,105.36,105.51,105.35,105.4,19142.0,103.6192,103.7667,103.6093,103.6585,19142.0
2025-01-21 12:05:00,105.41,105.53,105.4,105.46,37181.0,103.6683,103.7864,103.6585,103.7175,37181.0
2025-01-21 12:10:00,105.48,105.55,105.43,105.47,30720.0,103.7372,103.806,103.688,103.7273,30720.0
2025-01-21 12:15:00,105.47,105.55,105.41,105.43,97413.0,103.7273,103.806,103.6683,103.688,97413.0
2025-01-21 12:20:00,105.45,105.48,105.39,105.47,31868.0,103.7077,103.7372,103.6487,103.7273,31868.0
2025-01-21 12:25:00,105.48,105.51,105.38,105.45,37392.0,103.7372,103.7667,103.6388,103.7077,37392.0
2025-01-21 12:30:00,105.45,105.53,105.42,105.48,22303.0,103.7077,103.7864,103.6782,103.7372,22303.0
2025-01-21 12:35:00,105.5,105.51,105.37,105.41,28777.0,103.7569,103.7667,103.629,103.6683,28777.0
2025-01-21 12:40:00,105.42,105.43,105.08,105.09,40324.0,103.6782,103.688,103.3438,103.3536,40324.0
2025-01-21 12:45:00,105.1,105.15,105.05,105.07,31004.0,103.3635,103.4126,103.3143,103.334,31004.0
2025-01-21 12:50:00,105.08,105.23,105.06,105.13,16258.0,103.3438,103.4913,103.3241,103.393,16258.0
2025-01-21 12:55:00,105.12,105.13,105.01,105.01,27135.0,103.3831,103.393,103.2749,103.2749,27135.0
2025-01-21 13:00:00,105.02,105.18,105.0,105.11,32696.0,103.2848,103.4421,103.2651,103.3733,32696.0
2025-01-21 13:05:00,105.11,105.12,104.9,104.91,21986.0,103.3733,103.3831,103.1668,103.1766,21986.0
2025-01-21 13:10:00,104.91,104.91,104.77,104.79,24630.0,103.1766,103.1766,103.0389,103.0586,24630.0
2025-01-21 13:15:00,104.8,104.95,104.79,104.92,19156.0,103.0684,103.2159,103.0586,103.1864,19156.0
2025-01-21 13:20:00,104.92,104.97,104.87,104.89,14644.0,103.1864,103.2356,103.1373,103.1569,14644.0
2025-01-21 13:25:00,104.9,105.0,104.89,104.94,24503.0,103.1668,103.2651,103.1569,103.2061,24503.0
2025-01-21 13:30:00,104.94,104.98,104.79,104.8,15306.0,103.2061,103.2454,103.0586,103.0684,15306.0
2025-01-21 13:35:00,104.8,104.84,104.72,104.81,25921.0,103.0684,103.1078,102.9897,103.0783,25921.0
2025-01-21 13:40:00,104.82,104.95,104.78,104.95,16748.0,103.0881,103.2159,103.0487,103.2159,16748.0
2025-01-21 13:45:00,104.91,104.94,104.89,104.92,13393.0,103.1766,103.2061,103.1569,103.1864,13393.0
2025-01-21 13:50:00,104.91,104.93,104.8,104.83,15625.0,103.1766,103.1963,103.0684,103.0979,15625.0
2025-01-21 13:55:00,104.81,104.98,104.78,104.86,66189.0,103.0783,103.2454,103.0487,103.1274,66189.0
2025-01-21 14:00:00,104.86,104.86,104.65,104.67,39824.0,103.1274,103.1274,102.9209,102.9406,39824.0
2025-01-21 14:05:00,104.66,104.74,104.6,104.66,36189.0,102.9307,103.0094,102.8717,102.9307,36189.0
2025-01-21 14:10:00,104.64,104.65,104.55,104.57,35649.0,102.9111,102.9209,102.8225,102.8422,35649.0
2025-01-21 14:15:00,104.59,104.67,104.55,104.62,29942.0,102.8619,102.9406,102.8225,102.8914,29942.0
2025-01-21 14:20:00,104.6,104.74,104.59,104.7,21758.0,102.8717,103.0094,102.8619,102.9701,21758.0
2025-01-21 14:25:00,104.7,104.77,104.63,104.63,48389.0,102.9701,103.0389,102.9012,102.9012,48389.0
2025-01-21 14:30:00,104.62,104.75,104.59,104.65,75997.0,102.8914,103.0192,102.8619,102.9209,75997.0
2025-01-21 14:35:00,104.65,104.74,104.64,104.7,28558.0,102.9209,103.0094,102.9111,102.9701,28558.0
2025-01-21 14:40:00,104.7,104.77,104.69,104.72,18027.0,102.9701,103.0389,102.9602,102.9897,18027.0
2025-01-21 14:45:00,104.72,104.75,104.69,104.73,21310.0,102.9897,103.0192,102.9602,102.9996,21310.0
2025-01-21 14:50:00,104.75,104.77,104.68,104.71,22961.0,103.0192,103.0389,102.9504,102.9799,22961.0
2025-01-21 14:55:00,104.71,104.78,104.71,104.75,30388.0,102.9799,103.0487,102.9799,103.0192,30388.0
2025-01-21 15:00:00,104.76,104.76,104.65,104.65,21464.0,103.0291,103.0291,102.9209,102.9209,21464.0
2025-01-21 15:05:00,104.66,104.69,104.58,104.59,21242.0,102.9307,102.9602,102.8521,102.8619,21242.0
2025-01-21 15:10:00,104.59,104.62,104.42,104.42,59863.0,102.8619,102.8914,102.6947,102.6947,59863.0
2025-01-21 15:15:00,104.42,104.45,104.35,104.38,46644.0,102.6947,102.7242,102.6259,102.6554,46644.0
2025-01-21 15:20:00,104.38,104.5,104.37,104.44,32210.0,102.6554,102.7734,102.6455,102.7144,32210.0
2025-01-21 15:25:00,104.45,104.48,104.34,104.37,35091.0,102.7242,102.7537,102.616,102.6455,35091.0
2025-01-21 15:30:00,104.37,104.37,104.06,104.09,48067.0,102.6455,102.6455,102.3406,102.3701,48067.0
2025-01-21 15:35:00,104.08,104.33,104.03,104.24,53673.0,102.3603,102.6062,102.3111,102.5177,53673.0
2025-01-21 15:40:00,104.24,104.34,104.12,104.27,64336.0,102.5177,102.616,102.3997,102.5472,64336.0
2025-01-21 15:45:00,104.25,104.32,104.12,104.28,57916.0,102.5275,102.5963,102.3997,102.557,57916.0
2025-01-21 15:50:00,104.29,104.39,104.26,104.34,82960.0,102.5668,102.6652,102.5373,102.616,82960.0
2025-01-21 15:55:00,104.32,104.35,104.21,104.29,306642.0,102.5963,102.6259,102.4882,102.5668,306642.0
2025-01-22 09:30:00,104.28,104.29,103.8,103.96,143163.0,102.557,102.5668,102.0849,102.2423,143163.0
2025-01-22 09:35:00,103.95,104.02,103.55,103.59,44822.0,102.2325,102.3013,101.8391,101.8784,44822.0
2025-01-22 09:40:00,103.65,103.99,103.64,103.81,24590.0,101.9374,102.2718,101.9276,102.0948,24590.0
2025-01-22 09:45:00,103.84,103.92,103.74,103.78,28826.0,102.1243,102.203,102.0259,102.0653,28826.0
2025-01-22 09:50:00,103.74,103.74,103.42,103.44,39016.0,102.0259,102.0259,101.7112,101.7309,39016.0
2025-01-22 09:55:00,103.47,103.53,103.33,103.5,38578.0,101.7604,101.8194,101.6227,101.7899,38578.0
2025-01-22 10:00:00,103.47,103.69,103.43,103.69,53816.0,101.7604,101.9768,101.7211,101.9768,53816.0
2025-01-22 10:05:00,103.69,103.94,103.69,103.9,34803.0,101.9768,102.2226,101.9768,102.1833,34803.0
2025-01-22 10:10:00,103.87,103.99,103.64,103.65,45681.0,102.1538,102.2718,101.9276,101.9374,45681.0
2025-01-22 10:15:00,103.65,104.0,103.64,103.97,30802.0,101.9374,102.2816,101.9276,102.2521,30802.0
2025-01-22 10:20:00,103.95,103.98,103.72,103.84,44783.0,102.2325,102.262,102.0063,102.1243,44783.0
2025-01-22 10:25:00,103.85,104.0,103.73,103.73,33224.0,102.1341,102.2816,102.0161,102.0161,33224.0
2025-01-22 10:30:00,103.73,103.73,103.56,103.66,41464.0,102.0161,102.0161,101.8489,101.9473,41464.0
2025-01-22 10:35:00,103.66,103.92,103.64,103.8,30300.0,101.9473,102.203,101.9276,102.0849,30300.0
2025-01-22 10:40:00,103.78,103.93,103.74,103.88,24615.0,102.0653,102.2128,102.0259,102.1636,24615.0
2025-01-22 10:45:00,103.89,103.9,103.66,103.87,37215.0,102.1735,102.1833,101.9473,102.1538,37215.0
2025-01-22 10:50:00,103.86,103.87,103.72,103.83,24437.0,102.1439,102.1538,102.0063,102.1144,24437.0
2025-01-22 10:55:00,103.81,103.98,103.8,103.96,31709.0,102.0948,102.262,102.0849,102.2423,31709.0
2025-01-22 11:00:00,103.94,103.95,103.8,103.83,19560.0,102.2226,102.2325,102.0849,102.1144,19560.0
2025-01-22 11:05:00,103.81,104.07,103.8,104.07,23130.0,102.0948,102.3505,102.0849,102.3505,23130.0
2025-01-22 11:10:00,104.08,104.37,104.06,104.36,50776.0,102.3603,102.6455,102.3406,102.6357,50776.0
2025-01-22 11:15:00,104.35,104.38,104.16,104.32,33109.0,102.6259,102.6554,102.439,102.5963,33109.0
2025-01-22 11:20:00,104.3,104.45,104.29,104.43,23628.0,102.5767,102.7242,102.5668,102.7045,23628.0
2025-01-22 11:25:00,104.43,104.53,104.41,104.53,22450.0,102.7045,102.8029,102.6849,102.8029,22450.0
2025-01-22 11:30:00,104.51,104.68,104.46,104.65,46349.0,102.7832,102.9504,102.734,102.9209,46349.0
2025-01-22 11:35:00,104.68,104.84,104.65,104.81,25393.0,102.9504,103.1078,102.9209,103.0783,25393.0
2025-01-22 11:40:00,104.83,104.84,104.7,104.72,36623.0,103.0979,103.1078,102.9701,102.9897,36623.0
2025-01-22 11:45:00,104.72,104.86,104.7,104.76,24847.0,102.9897,103.1274,102.9701,103.0291,24847.0
2025-01-22 11:50:00,104.76,104.79,104.71,104.72,19098.0,103.0291,103.0586,102.9799,102.9897,19098.0
2025-01-22 11:55:00,104.72,104.86,104.72,104.73,28881.0,102.9897,103.1274,102.9897,102.9996,28881.0
2025-01-22 12:00:00,104.73,104.77,104.64,104.69,18195.0,102.9996,103.0389,102.9111,102.9602,18195.0
2025-01-22 12:05:00,104.69,104.78,104.67,104.67,18484.0,102.9602,103.0487,102.9406,102.9406,18484.0
2025-01-22 12:10:00,104.67,104.67,104.59,104.61,21027.0,102.9406,102.9406,102.8619,102.8816,21027.0
2025-01-22 12:15:00,104.63,104.76,104.62,104.76,25814.0,102.9012,103.0291,102.8914,103.0291,25814.0
2025-01-22 12:20:00,104.75,104.77,104.69,104.76,28828.0,103.0192,103.0389,102.9602,103.0291,28828.0
2025-01-22 12:25:00,104.77,104.92,104.77,104.91,17515.0,103.0389,103.1864,103.0389,103.1766,17515.0
2025-01-22 12:30:00,104.89,104.95,104.86,104.89,23884.0,103.1569,103.2159,103.1274,103.1569,23884.0
2025-01-22 12:35:00,104.89,104.99,104.88,104.93,21453.0,103.1569,103.2553,103.1471,103.1963,21453.0
2025-01-22 12:40:00,104.93,104.95,104.85,104.9,21311.0,103.1963,103.2159,103.1176,103.1668,21311.0
2025-01-22 12:45:00,104.91,104.92,104.75,104.77,14812.0,103.1766,103.1864,103.0192,103.0389,14812.0
2025-01-22 12:50:00,104.74,104.74,104.58,104.62,14005.0,103.0094,103.0094,102.8521,102.8914,14005.0
2025-01-22 12:55:00,104.62,104.62,104.48,104.49,15980.0,102.8914,102.8914,102.7537,102.7635,15980.0
2025-01-22 13:00:00,104.49,104.49,104.3,104.34,23537.0,102.7635,102.7635,102.5767,102.616,23537.0
2025-01-22 13:05:00,104.35,104.44,104.33,104.42,11816.0,102.6259,102.7144,102.6062,102.6947,11816.0
2025-01-22 13:10:00,104.43,104.54,104.41,104.41,13090.0,102.7045,102.8127,102.6849,102.6849,13090.0
2025-01-22 13:15:00,104.39,104.46,104.37,104.39,14177.0,102.6652,102.734,102.6455,102.6652,14177.0
2025-01-22 13:20:00,104.38,104.45,104.38,104.41,14418.0,102.6554,102.7242,102.6554,102.6849,14418.0
2025-01-22 13:25:00,104.41,104.41,104.33,104.36,24272.0,102.6849,102.6849,102.6062,102.6357,24272.0
2025-01-22 13:30:00,104.36,104.38,104.21,104.25,14642.0,102.6357,102.6554,102.4882,102.5275,14642.0
2025-01-22 13:35:00,104.24,104.33,104.23,104.26,16806.0,102.5177,102.6062,102.5078,102.5373,16806.0
2025-01-22 13:40:00,104.26,104.3,104.24,104.29,23732.0,102.5373,102.5767,102.5177,102.5668,23732.0
2025-01-22 13:45:00,104.29,104.29,104.22,104.23,12506.0,102.5668,102.5668,102.498,102.5078,12506.0
2025-01-22 13:50:00,104.22,104.23,104.15,104.16,22200.0,102.498,102.5078,102.4292,102.439,22200.0
2025-01-22 13:55:00,104.16,104.2,104.06,104.07,28517.0,102.439,102.4783,102.3406,102.3505,28517.0
2025-01-22 14:00:00,104.07,104.08,104.02,104.03,23063.0,102.3505,102.3603,102.3013,102.3111,23063.0
2025-01-22 14:05:00,104.02,104.03,103.95,103.98,25573.0,102.3013,102.3111,102.2325,102.262,25573.0
2025-01-22 14:10:00,103.98,103.98,103.88,103.9,15893.0,102.262,102.262,102.1636,102.1833,15893.0
2025-01-22 14:15:00,103.91,103.94,103.82,103.9,24128.0,102.1931,102.2226,102.1046,102.1833,24128.0
2025-01-22 14:20:00,103.9,103.94,103.82,103.84,36722.0,102.1833,102.2226,102.1046,102.1243,36722.0
2025-01-22 14:25:00,103.84,103.86,103.68,103.68,30813.0,102.1243,102.1439,101.9669,101.9669,30813.0
2025-01-22 14:30:00,103.69,103.71,103.59,103.63,33896.0,101.9768,101.9964,101.8784,101.9177,33896.0
2025-01-22 14:35:00,103.64,103.85,103.63,103.85,18172.0,101.9276,102.1341,101.9177,102.1341,18172.0
2025-01-22 14:40:00,103.84,103.85,103.72,103.78,17829.0,102.1243,102.1341,102.0063,102.0653,17829.0
2025-01-22 14:45:00,103.79,103.81,103.68,103.68,24439.0,102.0751,102.0948,101.9669,101.9669,24439.0
2025-01-22 14:50:00,103.69,103.69,103.58,103.67,29111.0,101.9768,101.9768,101.8686,101.9571,29111.0
2025-01-22 14:55:00,103.67,103.72,103.65,103.68,16808.0,101.9571,102.0063,101.9374,101.9669,16808.0
2025-01-22 15:00:00,103.69,103.76,103.63,103.76,21305.0,101.9768,102.0456,101.9177,102.0456,21305.0
2025-01-22 15:05:00,103.77,103.77,103.68,103.77,29027.0,102.0554,102.0554,101.9669,102.0554,29027.0
2025-01-22 15:10:00,103.76,103.78,103.74,103.76,24585.0,102.0456,102.0653,102.0259,102.0456,24585.0
2025-01-22 15:15:00,103.77,103.89,103.77,103.88,22514.0,102.0554,102.1735,102.0554,102.1636,22514.0
2025-01-22 15:20:00,103.88,103.92,103.75,103.75,27725.0,102.1636,102.203,102.0358,102.0358,27725.0
2025-01-22 15:25:00,103.75,103.93,103.75,103.83,42920.0,102.0358,102.2128,102.0358,102.1144,42920.0
2025-01-22 15:30:00,103.83,103.84,103.57,103.59,50010.0,102.1144,102.1243,101.8587,101.8784,50010.0
2025-01-22 15:35:00,103.58,103.71,103.45,103.71,43412.0,101.8686,101.9964,101.7407,101.9964,43412.0
2025-01-22 15:40:00,103.69,103.72,103.58,103.58,43796.0,101.9768,102.0063,101.8686,101.8686,43796.0
2025-01-22 15:45:00,103.57,103.6,103.27,103.28,51651.0,101.8587,101.8882,101.5637,101.5735,51651.0
2025-01-22 15:50:00,103.3,103.31,103.11,103.13,78586.0,101.5932,101.603,101.4063,101.426,78586.0
2025-01-22 15:55:00,103.13,103.14,102.92,103.05,259666.0,101.426,101.4358,101.2195,101.3473,259666.0
2025-01-23 09:30:00,104.11,104.33,103.83,103.97,76456.0,102.3898,102.6062,102.1144,102.2521,76456.0
2025-01-23 09:35:00,103.98,104.25,103.88,104.18,29482.0,102.262,102.5275,102.1636,102.4587,29482.0
2025-01-23 09:40:00,104.15,104.42,104.11,104.29,67350.0,102.4292,102.6947,102.3898,102.5668,67350.0
2025-01-23 09:45:00,104.35,104.64,104.34,104.63,24326.0,102.6259,102.9111,102.616,102.9012,24326.0
2025-01-23 09:50:00,104.64,104.85,104.61,104.68,32373.0,102.9111,103.1176,102.8816,102.9504,32373.0
2025-01-23 09:55:00,104.67,104.95,104.66,104.75,28558.0,102.9406,103.2159,102.9307,103.0192,28558.0
2025-01-23 10:00:00,104.76,104.89,104.66,104.89,34530.0,103.0291,103.1569,102.9307,103.1569,34530.0
2025-01-23 10:05:00,104.9,105.08,104.83,104.87,46458.0,103.1668,103.3438,103.0979,103.1373,46458.0
2025-01-23 10:10:00,104.82,104.87,104.72,104.8,23558.0,103.0881,103.1373,102.9897,103.0684,23558.0
2025-01-23 10:15:00,104.8,105.16,104.76,105.13,40494.0,103.0684,103.4225,103.0291,103.393,40494.0
2025-01-23 10:20:00,105.18,105.36,105.18,105.3,61848.0,103.4421,103.6192,103.4421,103.5602,61848.0
2025-01-23 10:25:00,105.31,105.48,105.25,105.28,40690.0,103.57,103.7372,103.511,103.5405,40690.0
2025-01-23 10:30:00,105.24,105.41,105.2,105.36,45629.0,103.5011,103.6683,103.4618,103.6192,45629.0
2025-01-23 10:35:00,105.34,105.48,105.12,105.12,51298.0,103.5995,103.7372,103.3831,103.3831,51298.0
2025-01-23 10:40:00,105.1,105.48,105.09,105.36,92217.0,103.3635,103.7372,103.3536,103.6192,92217.0
2025-01-23 10:45:00,105.35,105.36,105.11,105.19,47208.0,103.6093,103.6192,103.3733,103.452,47208.0
2025-01-23 10:50:00,105.17,105.23,105.12,105.14,29920.0,103.4323,103.4913,103.3831,103.4028,29920.0
2025-01-23 10:55:00,105.14,105.24,105.11,105.19,26079.0,103.4028,103.5011,103.3733,103.452,26079.0
2025-01-23 11:00:00,105.19,105.3,105.16,105.21,22674.0,103.452,103.5602,103.4225,103.4716,22674.0
2025-01-23 11:05:00,105.23,105.29,105.11,105.15,25926.0,103.4913,103.5503,103.3733,103.4126,25926.0
2025-01-23 11:10:00,105.14,105.2,104.7,104.7,36876.0,103.4028,103.4618,102.9701,102.9701,36876.0
2025-01-23 11:15:00,104.72,104.76,104.41,104.41,52490.0,102.9897,103.0291,102.6849,102.6849,52490.0
2025-01-23 11:20:00,104.4,104.52,104.27,104.5,43415.0,102.675,102.793,102.5472,102.7734,43415.0
2025-01-23 11:25:00,104.51,104.51,103.92,103.93,35903.0,102.7832,102.7832,102.203,102.2128,35903.0
2025-01-23 11:30:00,103.92,103.98,103.76,103.92,54831.0,102.203,102.262,102.0456,102.203,54831.0
2025-01-23 11:35:00,103.91,103.97,103.63,103.67,34826.0,102.1931,102.2521,101.9177,101.9571,34826.0
2025-01-23 11:40:00,103.67,103.83,103.65,103.76,25112.0,101.9571,102.1144,101.9374,102.0456,25112.0
2025-01-23 11:45:00,103.77,103.98,103.72,103.97,29186.0,102.0554,102.262,102.0063,102.2521,29186.0
2025-01-23 11:50:00,103.97,103.99,103.8,103.8,14761.0,102.2521,102.2718,102.0849,102.0849,14761.0
2025-01-23 11:55:00,103.79,104.06,103.79,104.05,25450.0,102.0751,102.3406,102.0751,102.3308,25450.0
2025-01-23 12:00:00,104.05,104.23,104.03,104.06,21952.0,102.3308,102.5078,102.3111,102.3406,21952.0
2025-01-23 12:05:00,104.08,104.24,104.07,104.15,18624.0,102.3603,102.5177,102.3505,102.4292,18624.0
2025-01-23 12:10:00,104.17,104.23,104.14,104.2,15166.0,102.4488,102.5078,102.4193,102.4783,15166.0
2025-01-23 12:15:00,104.19,104.24,104.14,104.17,22666.0,102.4685,102.5177,102.4193,102.4488,22666.0
2025-01-23 12:20:00,104.16,104.19,104.02,104.18,27725.0,102.439,102.4685,102.3013,102.4587,27725.0
2025-01-23 12:25:00,104.19,104.31,104.16,104.29,20972.0,102.4685,102.5865,102.439,102.5668,20972.0
2025-01-23 12:30:00,104.26,104.35,104.21,104.3,18837.0,102.5373,102.6259,102.4882,102.5767,18837.0
2025-01-23 12:35:00,104.31,104.48,104.3,104.46,10770.0,102.5865,102.7537,102.5767,102.734,10770.0
2025-01-23 12:40:00,104.46,104.53,104.46,104.48,18868.0,102.734,102.8029,102.734,102.7537,18868.0
2025-01-23 12:45:00,104.48,104.5,104.36,104.45,19957.0,102.7537,102.7734,102.6357,102.7242,19957.0
2025-01-23 12:50:00,104.45,104.49,104.4,104.43,38193.0,102.7242,102.7635,102.675,102.7045,38193.0
2025-01-23 12:55:00,104.46,104.56,104.46,104.49,18552.0,102.734,102.8324,102.734,102.7635,18552.0
2025-01-23 13:00:00,104.5,104.54,104.38,104.4,26433.0,102.7734,102.8127,102.6554,102.675,26433.0
2025-01-23 13:05:00,104.39,104.43,104.36,104.4,12978.0,102.6652,102.7045,102.6357,102.675,12978.0
2025-01-23 13:10:00,104.41,104.49,104.37,104.45,20394.0,102.6849,102.7635,102.6455,102.7242,20394.0
2025-01-23 13:15:00,104.46,104.48,104.29,104.31,15761.0,102.734,102.7537,102.5668,102.5865,15761.0
2025-01-23 13:20:00,104.3,104.32,104.24,104.24,17410.0,102.5767,102.5963,102.5177,102.5177,17410.0
2025-01-23 13:25:00,104.27,104.31,104.21,104.3,35175.0,102.5472,102.5865,102.4882,102.5767,35175.0
2025-01-23 13:30:00,104.3,104.35,104.27,104.34,47284.0,102.5767,102.6259,102.5472,102.616,47284.0
2025-01-23 13:35:00,104.34,104.4,104.3,104.36,29195.0,102.616,102.675,102.5767,102.6357,29195.0
2025-01-23 13:40:00,104.37,104.48,104.32,104.38,21188.0,102.6455,102.7537,102.5963,102.6554,21188.0
2025-01-23 13:45:00,104.39,104.39,104.26,104.35,26562.0,102.6652,102.6652,102.5373,102.6259,26562.0
2025-01-23 13:50:00,104.34,104.39,104.3,104.3,25729.0,102.616,102.6652,102.5767,102.5767,25729.0
2025-01-23 13:55:00,104.31,104.39,104.27,104.3,18342.0,102.5865,102.6652,102.5472,102.5767,18342.0
2025-01-23 14:00:00,104.3,104.34,104.2,104.32,33741.0,102.5767,102.616,102.4783,102.5963,33741.0
2025-01-23 14:05:00,104.31,104.44,104.3,104.43,32972.0,102.5865,102.7144,102.5767,102.7045,32972.0
2025-01-23 14:10:00,104.4,104.53,104.4,104.48,21006.0,102.675,102.8029,102.675,102.7537,21006.0
2025-01-23 14:15:00,104.47,104.49,104.37,104.39,17600.0,102.7439,102.7635,102.6455,102.6652,17600.0
2025-01-23 14:20:00,104.39,104.42,104.36,104.37,18691.0,102.6652,102.6947,102.6357,102.6455,18691.0
2025-01-23 14:25:00,104.37,104.45,104.37,104.42,20888.0,102.6455,102.7242,102.6455,102.6947,20888.0
2025-01-23 14:30:00,104.41,104.42,104.35,104.36,21091.0,102.6849,102.6947,102.6259,102.6357,21091.0
2025-01-23 14:35:00,104.35,104.36,104.25,104.26,43291.0,102.6259,102.6357,102.5275,102.5373,43291.0
2025-01-23 14:40:00,104.26,104.28,104.19,104.25,28603.0,102.5373,102.557,102.4685,102.5275,28603.0
2025-01-23 14:45:00,104.24,104.25,104.16,104.19,23582.0,102.5177,102.5275,102.439,102.4685,23582.0
2025-01-23 14:50:00,104.19,104.2,104.13,104.18,32901.0,102.4685,102.4783,102.4095,102.4587,32901.0
2025-01-23 14:55:00,104.18,104.25,104.09,104.11,30605.0,102.4587,102.5275,102.3701,102.3898,30605.0
2025-01-23 15:00:00,104.1,104.16,104.07,104.13,30819.0,102.38,102.439,102.3505,102.4095,30819.0
2025-01-23 15:05:00,104.13,104.21,104.12,104.2,40153.0,102.4095,102.4882,102.3997,102.4783,40153.0
2025-01-23 15:10:00,104.2,104.28,104.16,104.27,37923.0,102.4783,102.557,102.439,102.5472,37923.0
2025-01-23 15:15:00,104.27,104.3,104.24,104.29,36884.0,102.5472,102.5767,102.5177,102.5668,36884.0
2025-01-23 15:20:00,104.28,104.3,104.01,104.04,36908.0,102.557,102.5767,102.2915,102.321,36908.0
2025-01-23 15:25:00,104.05,104.1,103.96,103.98,31385.0,102.3308,102.38,102.2423,102.262,31385.0
2025-01-23 15:30:00,103.98,104.0,103.86,103.89,35578.0,102.262,102.2816,102.1439,102.1735,35578.0
2025-01-23 15:35:00,103.88,103.97,103.7,103.7,37063.0,102.1636,102.2521,101.9866,101.9866,37063.0
2025-01-23 15:40:00,103.7,103.89,103.69,103.87,48525.0,101.9866,102.1735,101.9768,102.1538,48525.0
2025-01-23 15:45:00,103.87,104.07,103.87,104.06,62635.0,102.1538,102.3505,102.1538,102.3406,62635.0
2025-01-23 15:50:00,104.05,104.12,103.95,104.03,113194.0,102.3308,102.3997,102.2325,102.3111,113194.0
2025-01-23 15:55:00,104.02,104.09,103.94,103.99,299172.0,102.3013,102.3701,102.2226,102.2718,299172.0
2025-01-24 09:30:00,104.51,104.75,104.38,104.67,70590.0,102.7832,103.0192,102.6554,102.9406,70590.0
2025-01-24 09:35:00,104.72,104.73,104.38,104.44,23495.0,102.9897,102.9996,102.6554,102.7144,23495.0
2025-01-24 09:40:00,104.4,104.4,104.14,104.22,15609.0,102.675,102.675,102.4193,102.498,15609.0
2025-01-24 09:45:00,104.3,104.34,103.96,103.96,25429.0,102.5767,102.616,102.2423,102.2423,25429.0
2025-01-24 09:50:00,103.96,104.01,103.53,103.54,49794.0,102.2423,102.2915,101.8194,101.8292,49794.0
2025-01-24 09:55:00,103.54,103.58,103.16,103.18,58506.0,101.8292,101.8686,101.4555,101.4752,58506.0
2025-01-24 10:00:00,103.19,103.2,103.02,103.06,30729.0,101.485,101.4949,101.3178,101.3572,30729.0
2025-01-24 10:05:00,103.09,103.23,102.88,102.89,42999.0,101.3867,101.5244,101.1801,101.19,42999.0
2025-01-24 10:10:00,102.9,103.05,102.81,103.02,39928.0,101.1998,101.3473,101.1113,101.3178,39928.0
2025-01-24 10:15:00,102.98,103.23,102.98,103.15,25552.0,101.2785,101.5244,101.2785,101.4457,25552.0
2025-01-24 10:20:00,103.14,103.21,103.08,103.14,22951.0,101.4358,101.5047,101.3768,101.4358,22951.0
2025-01-24 10:25:00,103.14,103.26,103.12,103.23,19655.0,101.4358,101.5539,101.4162,101.5244,19655.0
2025-01-24 10:30:00,103.23,103.33,103.17,103.2,40301.0,101.5244,101.6227,101.4653,101.4949,40301.0
2025-01-24 10:35:00,103.19,103.23,103.11,103.11,44376.0,101.485,101.5244,101.4063,101.4063,44376.0
2025-01-24 10:40:00,103.11,103.2,103.02,103.11,26664.0,101.4063,101.4949,101.3178,101.4063,26664.0
2025-01-24 10:45:00,103.13,103.32,103.1,103.25,22057.0,101.426,101.6129,101.3965,101.544,22057.0
2025-01-24 10:50:00,103.26,103.28,102.91,102.94,38842.0,101.5539,101.5735,101.2096,101.2391,38842.0
2025-01-24 10:55:00,102.91,102.92,102.73,102.82,27939.0,101.2096,101.2195,101.0326,101.1211,27939.0
2025-01-24 11:00:00,102.82,102.92,102.69,102.77,85375.0,101.1211,101.2195,100.9933,101.072,85375.0
2025-01-24 11:05:00,102.77,102.8,102.64,102.66,29993.0,101.072,101.1015,100.9441,100.9638,29993.0
2025-01-24 11:10:00,102.68,102.74,102.59,102.65,26433.0,100.9834,101.0425,100.8949,100.9539,26433.0
2025-01-24 11:15:00,102.65,102.76,102.52,102.67,54591.0,100.9539,101.0621,100.8261,100.9736,54591.0
2025-01-24 11:20:00,102.66,102.81,102.63,102.66,26070.0,100.9638,101.1113,100.9343,100.9638,26070.0
2025-01-24 11:25:00,102.67,102.85,102.64,102.81,27525.0,100.9736,101.1506,100.9441,101.1113,27525.0
2025-01-24 11:30:00,102.81,102.84,102.69,102.74,35824.0,101.1113,101.1408,100.9933,101.0425,35824.0
2025-01-24 11:35:00,102.73,102.77,102.59,102.61,34371.0,101.0326,101.072,100.8949,100.9146,34371.0
2025-01-24 11:40:00,102.6,102.63,102.43,102.52,23424.0,100.9048,100.9343,100.7376,100.8261,23424.0
2025-01-24 11:45:00,102.52,102.58,102.41,102.52,28162.0,100.8261,100.8851,100.7179,100.8261,28162.0
2025-01-24 11:50:00,102.54,102.55,102.32,102.38,32804.0,100.8458,100.8556,100.6294,100.6884,32804.0
2025-01-24 11:55:00,102.4,102.45,102.34,102.41,30352.0,100.7081,100.7572,100.6491,100.7179,30352.0
2025-01-24 12:00:00,102.42,102.43,102.26,102.33,38288.0,100.7277,100.7376,100.5704,100.6392,38288.0
2025-01-24 12:05:00,102.34,102.4,102.29,102.38,19324.0,100.6491,100.7081,100.5999,100.6884,19324.0
2025-01-24 12:10:00,102.39,102.45,102.22,102.25,62266.0,100.6982,100.7572,100.531,100.5605,62266.0
2025-01-24 12:15:00,102.25,102.31,102.14,102.21,32718.0,100.5605,100.6196,100.4524,100.5212,32718.0
2025-01-24 12:20:00,102.23,102.41,102.21,102.34,30983.0,100.5409,100.7179,100.5212,100.6491,30983.0
2025-01-24 12:25:00,102.35,102.44,102.33,102.35,23039.0,100.6589,100.7474,100.6392,100.6589,23039.0
2025-01-24 12:30:00,102.37,102.41,102.26,102.26,18110.0,100.6786,100.7179,100.5704,100.5704,18110.0
2025-01-24 12:35:00,102.25,102.29,102.2,102.22,13820.0,100.5605,100.5999,100.5114,100.531,13820.0
2025-01-24 12:40:00,102.23,102.27,102.19,102.23,23088.0,100.5409,100.5802,100.5015,100.5409,23088.0
2025-01-24 12:45:00,102.24,102.3,102.2,102.26,16117.0,100.5507,100.6097,100.5114,100.5704,16117.0
2025-01-24 12:50:00,102.27,102.28,102.05,102.07,38474.0,100.5802,100.5901,100.3639,100.3835,38474.0
2025-01-24 12:55:00,102.09,102.12,102.02,102.04,27953.0,100.4032,100.4327,100.3344,100.354,27953.0
2025-01-24 13:00:00,102.04,102.11,102.03,102.07,10289.0,100.354,100.4229,100.3442,100.3835,10289.0
2025-01-24 13:05:00,102.07,102.28,102.05,102.17,20779.0,100.3835,100.5901,100.3639,100.4819,20779.0
2025-01-24 13:10:00,102.18,102.29,102.15,102.19,18453.0,100.4917,100.5999,100.4622,100.5015,18453.0
2025-01-24 13:15:00,102.2,102.21,102.05,102.14,18013.0,100.5114,100.5212,100.3639,100.4524,18013.0
2025-01-24 13:20:00,102.14,102.17,102.07,102.1,18909.0,100.4524,100.4819,100.3835,100.413,18909.0
2025-01-24 13:25:00,102.08,102.15,102.05,102.12,14961.0,100.3934,100.4622,100.3639,100.4327,14961.0
2025-01-24 13:30:00,102.12,102.15,102.03,102.05,33195.0,100.4327,100.4622,100.3442,100.3639,33195.0
2025-01-24 13:35:00,102.05,102.22,102.04,102.19,24717.0,100.3639,100.531,100.354,100.5015,24717.0
2025-01-24 13:40:00,102.18,102.36,102.16,102.34,48335.0,100.4917,100.6687,100.472,100.6491,48335.0
2025-01-24 13:45:00,102.32,102.32,102.16,102.23,23965.0,100.6294,100.6294,100.472,100.5409,23965.0
2025-01-24 13:50:00,102.25,102.34,102.25,102.3,34148.0,100.5605,100.6491,100.5605,100.6097,34148.0
2025-01-24 13:55:00,102.3,102.34,102.28,102.33,27690.0,100.6097,100.6491,100.5901,100.6392,27690.0
2025-01-24 14:00:00,102.33,102.47,102.28,102.47,24014.0,100.6392,100.7769,100.5901,100.7769,24014.0
2025-01-24 14:05:00,102.45,102.46,102.25,102.25,29810.0,100.7572,100.7671,100.5605,100.5605,29810.0
2025-01-24 14:10:00,102.26,102.31,102.21,102.23,32127.0,100.5704,100.6196,100.5212,100.5409,32127.0
2025-01-24 14:15:00,102.21,102.3,102.21,102.24,23025.0,100.5212,100.6097,100.5212,100.5507,23025.0
2025-01-24 14:20:00,102.24,102.49,102.23,102.48,18397.0,100.5507,100.7966,100.5409,100.7867,18397.0
2025-01-24 14:25:00,102.46,102.57,102.41,102.44,26987.0,100.7671,100.8753,100.7179,100.7474,26987.0
2025-01-24 14:30:00,102.45,102.52,102.42,102.46,31180.0,100.7572,100.8261,100.7277,100.7671,31180.0
2025-01-24 14:35:00,102.44,102.49,102.42,102.43,19345.0,100.7474,100.7966,100.7277,100.7376,19345.0
2025-01-24 14:40:00,102.43,102.47,102.42,102.45,22379.0,100.7376,100.7769,100.7277,100.7572,22379.0
2025-01-24 14:45:00,102.45,102.5,102.44,102.49,17937.0,100.7572,100.8064,100.7474,100.7966,17937.0
2025-01-24 14:50:00,102.49,102.52,102.48,102.5,21815.0,100.7966,100.8261,100.7867,100.8064,21815.0
2025-01-24 14:55:00,102.5,102.52,102.4,102.42,24026.0,100.8064,100.8261,100.7081,100.7277,24026.0
2025-01-24 15:00:00,102.42,102.47,102.4,102.41,25984.0,100.7277,100.7769,100.7081,100.7179,25984.0
2025-01-24 15:05:00,102.4,102.43,102.35,102.39,37748.0,100.7081,100.7376,100.6589,100.6982,37748.0
2025-01-24 15:10:00,102.39,102.41,102.31,102.37,22775.0,100.6982,100.7179,100.6196,100.6786,22775.0
2025-01-24 15:15:00,102.37,102.42,102.36,102.38,26057.0,100.6786,100.7277,100.6687,100.6884,26057.0
2025-01-24 15:20:00,102.37,102.37,102.31,102.32,45476.0,100.6786,100.6786,100.6196,100.6294,45476.0
2025-01-24 15:25:00,102.32,102.35,102.26,102.27,47315.0,100.6294,100.6589,100.5704,100.5802,47315.0
2025-01-24 15:30:00,102.28,102.34,102.2,102.22,59995.0,100.5901,100.6491,100.5114,100.531,59995.0
2025-01-24 15:35:00,102.22,102.23,102.07,102.09,67657.0,100.531,100.5409,100.3835,100.4032,67657.0
2025-01-24 15:40:00,102.08,102.08,101.85,101.88,89159.0,100.3934,100.3934,100.1672,100.1967,89159.0
2025-01-24 15:45:00,101.89,102.04,101.86,101.9,62304.0,100.2065,100.354,100.177,100.2163,62304.0
2025-01-24 15:50:00,101.9,102.02,101.74,101.75,90134.0,100.2163,100.3344,100.059,100.0688,90134.0
2025-01-24 15:55:00,101.74,101.91,101.73,101.83,347419.0,100.059,100.2262,100.0491,100.1475,347419.0
2025-01-27 09:30:00,102.46,102.88,101.9,102.07,157283.0,100.7671,101.1801,100.2163,100.3835,157283.0
2025-01-27 09:35:00,102.13,102.13,101.4,101.91,60089.0,100.4425,100.4425,99.7246,100.2262,60089.0
2025-01-27 09:40:00,101.89,102.19,101.83,102.11,35997.0,100.2065,100.5015,100.1475,100.4229,35997.0
2025-01-27 09:45:00,102.19,102.57,102.19,102.34,58388.0,100.5015,100.8753,100.5015,100.6491,58388.0
2025-01-27 09:50:00,102.44,102.66,102.41,102.57,24968.0,100.7474,100.9638,100.7179,100.8753,24968.0
2025-01-27 09:55:00,102.61,102.75,102.49,102.57,46240.0,100.9146,101.0523,100.7966,100.8753,46240.0
2025-01-27 10:00:00,102.59,103.01,102.58,102.95,46383.0,100.8949,101.308,100.8851,101.249,46383.0
2025-01-27 10:05:00,102.94,103.35,102.94,103.34,33942.0,101.2391,101.6424,101.2391,101.6325,33942.0
2025-01-27 10:10:00,103.33,103.56,103.28,103.56,21954.0,101.6227,101.8489,101.5735,101.8489,21954.0
2025-01-27 10:15:00,103.54,103.66,103.41,103.43,30061.0,101.8292,101.9473,101.7014,101.7211,30061.0
2025-01-27 10:20:00,103.48,103.71,103.37,103.63,43764.0,101.7702,101.9964,101.662,101.9177,43764.0
2025-01-27 10:25:00,103.65,103.65,103.16,103.27,26317.0,101.9374,101.9374,101.4555,101.5637,26317.0
2025-01-27 10:30:00,103.25,103.25,102.68,102.68,31353.0,101.544,101.544,100.9834,100.9834,31353.0
2025-01-27 10:35:00,102.67,102.73,102.28,102.45,68793.0,100.9736,101.0326,100.5901,100.7572,68793.0
2025-01-27 10:40:00,102.44,102.59,102.3,102.56,20198.0,100.7474,100.8949,100.6097,100.8654,20198.0
2025-01-27 10:45:00,102.51,102.56,102.37,102.46,26450.0,100.8163,100.8654,100.6786,100.7671,26450.0
2025-01-27 10:50:00,102.46,102.61,102.38,102.46,32911.0,100.7671,100.9146,100.6884,100.7671,32911.0
2025-01-27 10:55:00,102.42,102.66,102.42,102.51,17836.0,100.7277,100.9638,100.7277,100.8163,17836.0
2025-01-27 11:00:00,102.46,102.51,102.26,102.26,42988.0,100.7671,100.8163,100.5704,100.5704,42988.0
2025-01-27 11:05:00,102.28,102.49,102.28,102.45,29023.0,100.5901,100.7966,100.5901,100.7572,29023.0
2025-01-27 11:10:00,102.42,102.49,102.3,102.33,49352.0,100.7277,100.7966,100.6097,100.6392,49352.0
2025-01-27 11:15:00,102.35,102.65,102.32,102.65,34445.0,100.6589,100.9539,100.6294,100.9539,34445.0
2025-01-27 11:20:00,102.65,102.67,102.47,102.5,117384.0,100.9539,100.9736,100.7769,100.8064,117384.0
2025-01-27 11:25:00,102.48,102.56,102.3,102.56,88640.0,100.7867,100.8654,100.6097,100.8654,88640.0
2025-01-27 11:30:00,102.59,102.75,102.54,102.7,28879.0,100.8949,101.0523,100.8458,101.0031,28879.0
2025-01-27 11:35:00,102.75,102.97,102.73,102.86,41397.0,101.0523,101.2687,101.0326,101.1605,41397.0
2025-01-27 11:40:00,102.87,102.96,102.66,102.67,30569.0,101.1703,101.2588,100.9638,100.9736,30569.0
2025-01-27 11:45:00,102.67,102.69,102.48,102.51,70824.0,100.9736,100.9933,100.7867,100.8163,70824.0
2025-01-27 11:50:00,102.48,102.51,102.36,102.38,29142.0,100.7867,100.8163,100.6687,100.6884,29142.0
2025-01-27 11:55:00,102.37,102.54,102.37,102.48,37932.0,100.6786,100.8458,100.6786,100.7867,37932.0
2025-01-27 12:00:00,102.51,102.62,102.2,102.22,159765.0,100.8163,100.9244,100.5114,100.531,159765.0
2025-01-27 12:05:00,102.19,102.44,102.17,102.43,20406.0,100.5015,100.7474,100.4819,100.7376,20406.0
2025-01-27 12:10:00,102.48,102.5,102.26,102.27,25808.0,100.7867,100.8064,100.5704,100.5802,25808.0
2025-01-27 12:15:00,102.31,102.47,102.18,102.22,27474.0,100.6196,100.7769,100.4917,100.531,27474.0
2025-01-27 12:20:00,102.23,102.42,102.23,102.4,18842.0,100.5409,100.7277,100.5409,100.7081,18842.0
2025-01-27 12:25:00,102.37,102.41,102.3,102.4,25427.0,100.6786,100.7179,100.6097,100.7081,25427.0
2025-01-27 12:30:00,102.39,102.5,102.37,102.43,29178.0,100.6982,100.8064,100.6786,100.7376,29178.0
2025-01-27 12:35:00,102.43,102.51,102.32,102.51,34856.0,100.7376,100.8163,100.6294,100.8163,34856.0
2025-01-27 12:40:00,102.52,102.65,102.46,102.59,37311.0,100.8261,100.9539,100.7671,100.8949,37311.0
2025-01-27 12:45:00,102.58,102.58,102.42,102.46,44129.0,100.8851,100.8851,100.7277,100.7671,44129.0
2025-01-27 12:50:00,102.45,102.49,102.39,102.49,44561.0,100.7572,100.7966,100.6982,100.7966,44561.0
2025-01-27 12:55:00,102.5,102.58,102.4,102.43,41361.0,100.8064,100.8851,100.7081,100.7376,41361.0
2025-01-27 13:00:00,102.42,102.58,102.41,102.55,23199.0,100.7277,100.8851,100.7179,100.8556,23199.0
2025-01-27 13:05:00,102.54,102.66,102.53,102.64,20754.0,100.8458,100.9638,100.8359,100.9441,20754.0
2025-01-27 13:10:00,102.63,102.69,102.6,102.68,25715.0,100.9343,100.9933,100.9048,100.9834,25715.0
2025-01-27 13:15:00,102.67,102.69,102.48,102.48,28368.0,100.9736,100.9933,100.7867,100.7867,28368.0
2025-01-27 13:20:00,102.48,102.53,102.39,102.43,44213.0,100.7867,100.8359,100.6982,100.7376,44213.0
2025-01-27 13:25:00,102.41,102.41,102.32,102.35,49610.0,100.7179,100.7179,100.6294,100.6589,49610.0
2025-01-27 13:30:00,102.37,102.38,102.24,102.24,21850.0,100.6786,100.6884,100.5507,100.5507,21850.0
2025-01-27 13:35:00,102.24,102.27,102.07,102.17,23783.0,100.5507,100.5802,100.3835,100.4819,23783.0
2025-01-27 13:40:00,102.19,102.36,102.14,102.34,21286.0,100.5015,100.6687,100.4524,100.6491,21286.0
2025-01-27 13:45:00,102.34,102.37,102.21,102.36,33178.0,100.6491,100.6786,100.5212,100.6687,33178.0
2025-01-27 13:50:00,102.39,102.39,102.24,102.36,57690.0,100.6982,100.6982,100.5507,100.6687,57690.0
2025-01-27 13:55:00,102.36,102.36,102.12,102.19,26573.0,100.6687,100.6687,100.4327,100.5015,26573.0
2025-01-27 14:00:00,102.21,102.34,102.21,102.34,24968.0,100.5212,100.6491,100.5212,100.6491,24968.0
2025-01-27 14:05:00,102.32,102.34,102.15,102.21,23692.0,100.6294,100.6491,100.4622,100.5212,23692.0
2025-01-27 14:10:00,102.19,102.34,102.15,102.27,40689.0,100.5015,100.6491,100.4622,100.5802,40689.0
2025-01-27 14:15:00,102.25,102.38,102.25,102.28,35994.0,100.5605,100.6884,100.5605,100.5901,35994.0
2025-01-27 14:20:00,102.27,102.44,102.27,102.44,47012.0,100.5802,100.7474,100.5802,100.7474,47012.0
2025-01-27 14:25:00,102.46,102.69,102.41,102.69,30244.0,100.7671,100.9933,100.7179,100.9933,30244.0
2025-01-27 14:30:00,102.69,102.7,102.4,102.51,29266.0,100.9933,101.0031,100.7081,100.8163,29266.0
2025-01-27 14:35:00,102.52,102.73,102.51,102.66,23045.0,100.8261,101.0326,100.8163,100.9638,23045.0
2025-01-27 14:40:00,102.7,102.7,102.56,102.58,27392.0,101.0031,101.0031,100.8654,100.8851,27392.0
2025-01-27 14:45:00,102.56,102.56,102.38,102.43,22585.0,100.8654,100.8654,100.6884,100.7376,22585.0
2025-01-27 14:50:00,102.43,102.65,102.4,102.64,26098.0,100.7376,100.9539,100.7081,100.9441,26098.0
2025-01-27 14:55:00,102.63,102.69,102.54,102.56,40606.0,100.9343,100.9933,100.8458,100.8654,40606.0
2025-01-27 15:00:00,102.56,102.68,102.49,102.54,73406.0,100.8654,100.9834,100.7966,100.8458,73406.0
2025-01-27 15:05:00,102.52,102.59,102.44,102.56,40941.0,100.8261,100.8949,100.7474,100.8654,40941.0
2025-01-27 15:10:00,102.56,102.67,102.52,102.66,22914.0,100.8654,100.9736,100.8261,100.9638,22914.0
2025-01-27 15:15:00,102.63,102.79,102.52,102.77,56543.0,100.9343,101.0916,100.8261,101.072,56543.0
2025-01-27 15:20:00,102.76,103.05,102.73,103.01,39166.0,101.0621,101.3473,101.0326,101.308,39166.0
2025-01-27 15:25:00,103.01,103.13,103.0,103.01,44390.0,101.308,101.426,101.2982,101.308,44390.0
2025-01-27 15:30:00,103.02,103.02,102.85,102.91,38421.0,101.3178,101.3178,101.1506,101.2096,38421.0
2025-01-27 15:35:00,102.91,102.91,102.74,102.81,45820.0,101.2096,101.2096,101.0425,101.1113,45820.0
2025-01-27 15:40:00,102.82,102.92,102.79,102.92,48871.0,101.1211,101.2195,101.0916,101.2195,48871.0
2025-01-27 15:45:00,102.92,102.94,102.68,102.69,44175.0,101.2195,101.2391,100.9834,100.9933,44175.0
2025-01-27 15:50:00,102.68,102.82,102.6,102.69,93120.0,100.9834,101.1211,100.9048,100.9933,93120.0
2025-01-27 15:55:00,102.72,102.8,102.49,102.72,369812.0,101.0228,101.1015,100.7966,101.0228,369812.0
2025-01-28 09:30:00,102.89,103.02,102.39,102.47,81493.0,101.19,101.3178,100.6982,100.7769,81493.0
2025-01-28 09:35:00,102.53,103.15,102.5,103.15,28295.0,100.8359,101.4457,100.8064,101.4457,28295.0
2025-01-28 09:40:00,103.13,103.33,102.96,103.04,26194.0,101.426,101.6227,101.2588,101.3375,26194.0
2025-01-28 09:45:00,103.04,103.05,102.66,102.74,33126.0,101.3375,101.3473,100.9638,101.0425,33126.0
2025-01-28 09:50:00,102.69,102.86,102.6,102.86,45145.0,100.9933,101.1605,100.9048,101.1605,45145.0
2025-01-28 09:55:00,102.89,102.96,102.63,102.72,21513.0,101.19,101.2588,100.9343,101.0228,21513.0
2025-01-28 10:00:00,102.68,102.84,102.58,102.84,20283.0,100.9834,101.1408,100.8851,101.1408,20283.0
2025-01-28 10:05:00,102.82,102.83,102.31,102.33,40040.0,101.1211,101.131,100.6196,100.6392,40040.0
2025-01-28 10:10:00,102.32,102.47,102.15,102.19,37299.0,100.6294,100.7769,100.4622,100.5015,37299.0
2025-01-28 10:15:00,102.19,102.25,101.89,101.93,50221.0,100.5015,100.5605,100.2065,100.2458,50221.0
2025-01-28 10:20:00,101.93,102.08,101.92,101.99,25207.0,100.2458,100.3934,100.236,100.3048,25207.0
2025-01-28 10:25:00,101.97,101.99,101.84,101.85,32924.0,100.2852,100.3048,100.1573,100.1672,32924.0
2025-01-28 10:30:00,101.8,102.2,101.78,102.17,41420.0,100.118,100.5114,100.0983,100.4819,41420.0
2025-01-28 10:35:00,102.15,102.15,101.98,102.0,29084.0,100.4622,100.4622,100.295,100.3147,29084.0
2025-01-28 10:40:00,102.02,102.02,101.77,101.8,32668.0,100.3344,100.3344,100.0885,100.118,32668.0
2025-01-28 10:45:00,101.81,101.85,101.52,101.58,33540.0,100.1278,100.1672,99.8426,99.9016,33540.0
2025-01-28 10:50:00,101.58,101.88,101.54,101.83,44183.0,99.9016,100.1967,99.8623,100.1475,44183.0
2025-01-28 10:55:00,101.86,101.92,101.67,101.67,14972.0,100.177,100.236,99.9901,99.9901,14972.0
2025-01-28 11:00:00,101.7,101.72,101.59,101.68,29447.0,100.0196,100.0393,99.9115,100.0,29447.0
2025-01-28 11:05:00,101.69,101.85,101.61,101.85,23710.0,100.0098,100.1672,99.9311,100.1672,23710.0
2025-01-28 11:10:00,101.84,101.84,101.68,101.69,33450.0,100.1573,100.1573,100.0,100.0098,33450.0
2025-01-28 11:15:00,101.7,101.75,101.29,101.34,22412.0,100.0196,100.0688,99.6164,99.6656,22412.0
2025-01-28 11:20:00,101.35,101.38,101.23,101.3,33236.0,99.6754,99.7049,99.5574,99.6262,33236.0
2025-01-28 11:25:00,101.3,101.33,101.17,101.23,39779.0,99.6262,99.6558,99.4984,99.5574,39779.0
2025-01-28 11:30:00,101.23,101.42,101.22,101.38,20562.0,99.5574,99.7443,99.5476,99.7049,20562.0
2025-01-28 11:35:00,101.38,101.39,100.95,101.0,29972.0,99.7049,99.7148,99.282,99.3312,29972.0
2025-01-28 11:40:00,101.01,101.12,100.95,101.12,36653.0,99.341,99.4492,99.282,99.4492,36653.0
2025-01-28 11:45:00,101.12,101.2,101.06,101.2,17647.0,99.4492,99.5279,99.3902,99.5279,17647.0
2025-01-28 11:50:00,101.16,101.19,101.03,101.04,26508.0,99.4886,99.5181,99.3607,99.3705,26508.0
2025-01-28 11:55:00,101.05,101.18,100.98,101.09,20461.0,99.3804,99.5082,99.3115,99.4197,20461.0
2025-01-28 12:00:00,101.11,101.23,101.0,101.23,11919.0,99.4394,99.5574,99.3312,99.5574,11919.0
2025-01-28 12:05:00,101.22,101.22,101.11,101.19,13493.0,99.5476,99.5476,99.4394,99.5181,13493.0
2025-01-28 12:10:00,101.22,101.24,101.11,101.24,16211.0,99.5476,99.5672,99.4394,99.5672,16211.0
2025-01-28 12:15:00,101.23,101.27,101.12,101.12,12231.0,99.5574,99.5967,99.4492,99.4492,12231.0
2025-01-28 12:20:00,101.14,101.17,101.07,101.07,13291.0,99.4689,99.4984,99.4,99.4,13291.0
2025-01-28 12:25:00,101.05,101.11,100.95,100.97,17471.0,99.3804,99.4394,99.282,99.3017,17471.0
2025-01-28 12:30:00,100.98,101.15,100.95,101.13,24578.0,99.3115,99.4787,99.282,99.4591,24578.0
2025-01-28 12:35:00,101.14,101.16,100.82,100.83,35879.0,99.4689,99.4886,99.1542,99.164,35879.0
2025-01-28 12:40:00,100.82,100.86,100.76,100.83,11561.0,99.1542,99.1935,99.0952,99.164,11561.0
2025-01-28 12:45:00,100.81,101.05,100.76,100.99,28262.0,99.1443,99.3804,99.0952,99.3214,28262.0
2025-01-28 12:50:00,101.01,101.09,100.97,101.0,13877.0,99.341,99.4197,99.3017,99.3312,13877.0
2025-01-28 12:55:00,100.98,101.03,100.83,100.86,12271.0,99.3115,99.3607,99.164,99.1935,12271.0
2025-01-28 13:00:00,100.88,100.88,100.8,100.84,12677.0,99.2132,99.2132,99.1345,99.1738,12677.0
2025-01-28 13:05:00,100.86,100.95,100.86,100.9,9085.0,99.1935,99.282,99.1935,99.2329,9085.0
2025-01-28 13:10:00,100.92,100.96,100.87,100.93,16240.0,99.2525,99.2919,99.2034,99.2624,16240.0
2025-01-28 13:15:00,100.93,100.97,100.86,100.88,18303.0,99.2624,99.3017,99.1935,99.2132,18303.0
2025-01-28 13:20:00,100.88,100.93,100.82,100.84,26630.0,99.2132,99.2624,99.1542,99.1738,26630.0
2025-01-28 13:25:00,100.85,100.99,100.83,100.93,20002.0,99.1837,99.3214,99.164,99.2624,20002.0
2025-01-28 13:30:00,100.91,100.97,100.91,100.97,8831.0,99.2427,99.3017,99.2427,99.3017,8831.0
2025-01-28 13:35:00,100.98,101.0,100.85,100.87,24939.0,99.3115,99.3312,99.1837,99.2034,24939.0
2025-01-28 13:40:00,100.85,100.88,100.74,100.88,16966.0,99.1837,99.2132,99.0755,99.2132,16966.0
2025-01-28 13:45:00,100.89,100.99,100.88,100.94,14998.0,99.223,99.3214,99.2132,99.2722,14998.0
2025-01-28 13:50:00,100.95,101.01,100.9,100.99,15268.0,99.282,99.341,99.2329,99.3214,15268.0
2025-01-28 13:55:00,100.99,101.12,100.94,101.06,20533.0,99.3214,99.4492,99.2722,99.3902,20533.0
2025-01-28 14:00:00,101.07,101.2,101.04,101.2,21805.0,99.4,99.5279,99.3705,99.5279,21805.0
2025-01-28 14:05:00,101.18,101.23,101.13,101.15,23357.0,99.5082,99.5574,99.4591,99.4787,23357.0
2025-01-28 14:10:00,101.14,101.16,101.06,101.16,37604.0,99.4689,99.4886,99.3902,99.4886,37604.0
2025-01-28 14:15:00,101.14,101.17,101.11,101.12,64262.0,99.4689,99.4984,99.4394,99.4492,64262.0
2025-01-28 14:20:00,101.12,101.18,101.11,101.13,43301.0,99.4492,99.5082,99.4394,99.4591,43301.0
2025-01-28 14:25:00,101.12,101.25,101.07,101.19,44944.0,99.4492,99.5771,99.4,99.5181,44944.0
2025-01-28 14:30:00,101.2,101.35,101.2,101.3,21749.0,99.5279,99.6754,99.5279,99.6262,21749.0
2025-01-28 14:35:00,101.31,101.53,101.31,101.5,18013.0,99.6361,99.8524,99.6361,99.8229,18013.0
2025-01-28 14:40:00,101.52,101.56,101.4,101.48,19239.0,99.8426,99.882,99.7246,99.8033,19239.0
2025-01-28 14:45:00,101.5,101.5,101.41,101.48,18764.0,99.8229,99.8229,99.7344,99.8033,18764.0
2025-01-28 14:50:00,101.48,101.57,101.43,101.57,21670.0,99.8033,99.8918,99.7541,99.8918,21670.0
2025-01-28 14:55:00,101.55,101.63,101.53,101.56,29986.0,99.8721,99.9508,99.8524,99.882,29986.0
2025-01-28 15:00:00,101.53,101.58,101.45,101.51,20923.0,99.8524,99.9016,99.7738,99.8328,20923.0
2025-01-28 15:05:00,101.51,101.61,101.47,101.55,37940.0,99.8328,99.9311,99.7934,99.8721,37940.0
2025-01-28 15:10:00,101.55,101.6,101.51,101.55,28267.0,99.8721,99.9213,99.8328,99.8721,28267.0
2025-01-28 15:15:00,101.54,101.58,101.5,101.56,27088.0,99.8623,99.9016,99.8229,99.882,27088.0
2025-01-28 15:20:00,101.57,101.69,101.55,101.62,35886.0,99.8918,100.0098,99.8721,99.941,35886.0
2025-01-28 15:25:00,101.64,101.67,101.61,101.64,28237.0,99.9606,99.9901,99.9311,99.9606,28237.0
2025-01-28 15:30:00,101.62,101.66,101.47,101.52,36621.0,99.941,99.9803,99.7934,99.8426,36621.0
2025-01-28 15:35:00,101.53,101.72,101.5,101.71,36133.0,99.8524,100.0393,99.8229,100.0295,36133.0
2025-01-28 15:40:00,101.71,101.84,101.57,101.83,59048.0,100.0295,100.1573,99.8918,100.1475,59048.0
2025-01-28 15:45:00,101.83,101.83,101.62,101.65,41332.0,100.1475,100.1475,99.941,99.9705,41332.0
2025-01-28 15:50:00,101.65,101.76,101.36,101.43,97334.0,99.9705,100.0786,99.6853,99.7541,97334.0
2025-01-28 15:55:00,101.42,101.51,101.3,101.39,283132.0,99.7443,99.8328,99.6262,99.7148,283132.0
2025-01-29 09:30:00,101.15,101.28,100.84,100.9,90946.0,99.4787,99.6066,99.1738,99.2329,90946.0
2025-01-29 09:35:00,100.87,100.89,100.35,100.44,49492.0,99.2034,99.223,98.6919,98.7805,49492.0
2025-01-29 09:40:00,100.47,100.66,100.41,100.64,53288.0,98.81,98.9968,98.751,98.9772,53288.0
2025-01-29 09:45:00,100.65,100.72,100.54,100.61,15802.0,98.987,99.0558,98.8788,98.9476,15802.0
2025-01-29 09:50:00,100.62,100.84,100.61,100.84,15907.0,98.9575,99.1738,98.9476,99.1738,15907.0
2025-01-29 09:55:00,100.82,101.08,100.81,101.05,19866.0,99.1542,99.4099,99.1443,99.3804,19866.0
2025-01-29 10:00:00,101.05,101.19,100.8,101.16,42857.0,99.3804,99.5181,99.1345,99.4886,42857.0
2025-01-29 10:05:00,101.19,101.26,101.04,101.05,35920.0,99.5181,99.5869,99.3705,99.3804,35920.0
2025-01-29 10:10:00,101.05,101.06,100.9,100.91,16870.0,99.3804,99.3902,99.2329,99.2427,16870.0
2025-01-29 10:15:00,100.86,101.04,100.79,100.92,21803.0,99.1935,99.3705,99.1247,99.2525,21803.0
2025-01-29 10:20:00,100.92,100.99,100.77,100.8,34384.0,99.2525,99.3214,99.105,99.1345,34384.0
2025-01-29 10:25:00,100.79,100.91,100.77,100.88,37872.0,99.1247,99.2427,99.105,99.2132,37872.0
2025-01-29 10:30:00,100.86,101.04,100.8,101.03,26766.0,99.1935,99.3705,99.1345,99.3607,26766.0
2025-01-29 10:35:00,100.99,101.26,100.95,101.24,27844.0,99.3214,99.5869,99.282,99.5672,27844.0
2025-01-29 10:40:00,101.26,101.42,101.19,101.32,34254.0,99.5869,99.7443,99.5181,99.6459,34254.0
2025-01-29 10:45:00,101.31,101.39,101.25,101.37,19487.0,99.6361,99.7148,99.5771,99.6951,19487.0
2025-01-29 10:50:00,101.36,101.4,101.25,101.39,23609.0,99.6853,99.7246,99.5771,99.7148,23609.0
2025-01-29 10:55:00,101.4,101.41,101.27,101.31,33717.0,99.7246,99.7344,99.5967,99.6361,33717.0
2025-01-29 11:00:00,101.32,101.43,101.31,101.34,17167.0,99.6459,99.7541,99.6361,99.6656,17167.0
2025-01-29 11:05:00,101.32,101.4,101.29,101.38,17271.0,99.6459,99.7246,99.6164,99.7049,17271.0
2025-01-29 11:10:00,101.38,101.45,101.37,101.4,23730.0,99.7049,99.7738,99.6951,99.7246,23730.0
2025-01-29 11:15:00,101.43,101.49,101.34,101.39,16672.0,99.7541,99.8131,99.6656,99.7148,16672.0
2025-01-29 11:20:00,101.38,101.47,101.29,101.35,20339.0,99.7049,99.7934,99.6164,99.6754,20339.0
2025-01-29 11:25:00,101.35,101.56,101.33,101.56,18625.0,99.6754,99.882,99.6558,99.882,18625.0
2025-01-29 11:30:00,101.55,101.6,101.5,101.53,28842.0,99.8721,99.9213,99.8229,99.8524,28842.0
2025-01-29 11:35:00,101.52,101.65,101.51,101.58,25266.0,99.8426,99.9705,99.8328,99.9016,25266.0
2025-01-29 11:40:00,101.59,101.66,101.53,101.63,14363.0,99.9115,99.9803,99.8524,99.9508,14363.0
2025-01-29 11:45:00,101.63,101.65,101.46,101.51,25305.0,99.9508,99.9705,99.7836,99.8328,25305.0
2025-01-29 11:50:00,101.53,101.64,101.52,101.63,16424.0,99.8524,99.9606,99.8426,99.9508,16424.0
2025-01-29 11:55:00,101.65,101.73,101.65,101.72,18558.0,99.9705,100.0491,99.9705,100.0393,18558.0
2025-01-29 12:00:00,101.73,101.74,101.67,101.69,22801.0,100.0491,100.059,99.9901,100.0098,22801.0
2025-01-29 12:05:00,101.72,101.75,101.57,101.66,20550.0,100.0393,100.0688,99.8918,99.9803,20550.0
2025-01-29 12:10:00,101.67,101.72,101.65,101.69,19954.0,99.9901,100.0393,99.9705,100.0098,19954.0
2025-01-29 12:15:00,101.69,101.83,101.64,101.79,19100.0,100.0098,100.1475,99.9606,100.1082,19100.0
2025-01-29 12:20:00,101.79,101.85,101.71,101.71,16514.0,100.1082,100.1672,100.0295,100.0295,16514.0
2025-01-29 12:25:00,101.69,101.7,101.52,101.52,20120.0,100.0098,100.0196,99.8426,99.8426,20120.0
2025-01-29 12:30:00,101.54,101.55,101.44,101.5,22221.0,99.8623,99.8721,99.7639,99.8229,22221.0
2025-01-29 12:35:00,101.51,101.62,101.41,101.62,21749.0,99.8328,99.941,99.7344,99.941,21749.0
2025-01-29 12:40:00,101.61,101.67,101.58,101.61,14480.0,99.9311,99.9901,99.9016,99.9311,14480.0
2025-01-29 12:45:00,101.61,101.65,101.55,101.57,10807.0,99.9311,99.9705,99.8721,99.8918,10807.0
2025-01-29 12:50:00,101.55,101.61,101.53,101.53,15047.0,99.8721,99.9311,99.8524,99.8524,15047.0
2025-01-29 12:55:00,101.57,101.6,101.49,101.51,15856.0,99.8918,99.9213,99.8131,99.8328,15856.0
2025-01-29 13:00:00,101.52,101.58,101.44,101.49,29149.0,99.8426,99.9016,99.7639,99.8131,29149.0
2025-01-29 13:05:00,101.53,101.57,101.44,101.53,33723.0,99.8524,99.8918,99.7639,99.8524,33723.0
2025-01-29 13:10:00,101.51,101.56,101.38,101.51,40989.0,99.8328,99.882,99.7049,99.8328,40989.0
2025-01-29 13:15:00,101.5,101.51,101.45,101.48,34935.0,99.8229,99.8328,99.7738,99.8033,34935.0
2025-01-29 13:20:00,101.49,101.6,101.46,101.6,15265.0,99.8131,99.9213,99.7836,99.9213,15265.0
2025-01-29 13:25:00,101.6,101.62,101.39,101.41,27135.0,99.9213,99.941,99.7148,99.7344,27135.0
2025-01-29 13:30:00,101.41,101.5,101.4,101.44,21154.0,99.7344,99.8229,99.7246,99.7639,21154.0
2025-01-29 13:35:00,101.46,101.46,101.35,101.39,18151.0,99.7836,99.7836,99.6754,99.7148,18151.0
2025-01-29 13:40:00,101.38,101.53,101.38,101.49,11071.0,99.7049,99.8524,99.7049,99.8131,11071.0
2025-01-29 13:45:00,101.49,101.53,101.4,101.47,19030.0,99.8131,99.8524,99.7246,99.7934,19030.0
2025-01-29 13:50:00,101.48,101.52,101.46,101.5,11957.0,99.8033,99.8426,99.7836,99.8229,11957.0
2025-01-29 13:55:00,101.54,101.57,101.48,101.48,13202.0,99.8623,99.8918,99.8033,99.8033,13202.0
2025-01-29 14:00:00,101.48,101.48,101.25,101.39,17261.0,99.8033,99.8033,99.5771,99.7148,17261.0
2025-01-29 14:05:00,101.39,101.69,101.39,101.67,17964.0,99.7148,100.0098,99.7148,99.9901,17964.0
2025-01-29 14:10:00,101.65,101.65,101.54,101.54,24670.0,99.9705,99.9705,99.8623,99.8623,24670.0
2025-01-29 14:15:00,101.56,101.68,101.5,101.56,18607.0,99.882,100.0,99.8229,99.882,18607.0
2025-01-29 14:20:00,101.56,101.58,101.35,101.37,23973.0,99.882,99.9016,99.6754,99.6951,23973.0
2025-01-29 14:25:00,101.35,101.45,101.32,101.37,21092.0,99.6754,99.7738,99.6459,99.6951,21092.0
2025-01-29 14:30:00,101.38,101.6,101.38,101.59,21530.0,99.7049,99.9213,99.7049,99.9115,21530.0
2025-01-29 14:35:00,101.59,101.67,101.49,101.64,23283.0,99.9115,99.9901,99.8131,99.9606,23283.0
2025-01-29 14:40:00,101.66,101.8,101.53,101.59,18072.0,99.9803,100.118,99.8524,99.9115,18072.0
2025-01-29 14:45:00,101.6,101.68,101.56,101.62,26834.0,99.9213,100.0,99.882,99.941,26834.0
2025-01-29 14:50:00,101.64,101.82,101.59,101.78,25847.0,99.9606,100.1377,99.9115,100.0983,25847.0
2025-01-29 14:55:00,101.77,101.79,101.62,101.75,27135.0,100.0885,100.1082,99.941,100.0688,27135.0
2025-01-29 15:00:00,101.73,101.76,101.6,101.6,26281.0,100.0491,100.0786,99.9213,99.9213,26281.0
2025-01-29 15:05:00,101.62,101.7,101.58,101.65,26698.0,99.941,100.0196,99.9016,99.9705,26698.0
2025-01-29 15:10:00,101.66,101.77,101.66,101.69,28067.0,99.9803,100.0885,99.9803,100.0098,28067.0
2025-01-29 15:15:00,101.69,101.69,101.59,101.67,26069.0,100.0098,100.0098,99.9115,99.9901,26069.0
2025-01-29 15:20:00,101.66,101.9,101.66,101.86,40179.0,99.9803,100.2163,99.9803,100.177,40179.0
2025-01-29 15:25:00,101.86,101.89,101.77,101.82,31441.0,100.177,100.2065,100.0885,100.1377,31441.0
2025-01-29 15:30:00,101.84,101.89,101.8,101.89,38177.0,100.1573,100.2065,100.118,100.2065,38177.0
2025-01-29 15:35:00,101.88,101.89,101.71,101.73,40482.0,100.1967,100.2065,100.0295,100.0491,40482.0
2025-01-29 15:40:00,101.73,101.73,101.4,101.47,67772.0,100.0491,100.0491,99.7246,99.7934,67772.0
2025-01-29 15:45:00,101.47,101.48,101.3,101.31,51916.0,99.7934,99.8033,99.6262,99.6361,51916.0
2025-01-29 15:50:00,101.31,101.4,101.2,101.22,106605.0,99.6361,99.7246,99.5279,99.5476,106605.0
2025-01-29 15:55:00,101.21,101.58,101.21,101.54,392686.0,99.5377,99.9016,99.5377,99.8623,392686.0
2025-01-30 09:30:00,102.0,102.27,101.64,101.7,57606.0,100.3147,100.5802,99.9606,100.0196,57606.0
2025-01-30 09:35:00,101.79,101.94,101.56,101.56,18473.0,100.1082,100.2557,99.882,99.882,18473.0
2025-01-30 09:40:00,101.61,101.69,101.39,101.44,42395.0,99.9311,100.0098,99.7148,99.7639,42395.0
2025-01-30 09:45:00,101.44,101.61,101.4,101.47,24568.0,99.7639,99.9311,99.7246,99.7934,24568.0
2025-01-30 09:50:00,101.46,101.66,101.46,101.63,17689.0,99.7836,99.9803,99.7836,99.9508,17689.0
2025-01-30 09:55:00,101.64,101.67,101.37,101.38,27597.0,99.9606,99.9901,99.6951,99.7049,27597.0
2025-01-30 10:00:00,101.41,101.47,101.2,101.31,25526.0,99.7344,99.7934,99.5279,99.6361,25526.0
2025-01-30 10:05:00,101.35,101.67,101.34,101.66,19694.0,99.6754,99.9901,99.6656,99.9803,19694.0
2025-01-30 10:10:00,101.66,101.71,101.53,101.53,22657.0,99.9803,100.0295,99.8524,99.8524,22657.0
2025-01-30 10:15:00,101.56,101.56,101.41,101.46,16456.0,99.882,99.882,99.7344,99.7836,16456.0
2025-01-30 10:20:00,101.48,101.68,101.38,101.68,16110.0,99.8033,100.0,99.7049,100.0,16110.0
2025-01-30 10:25:00,101.65,101.73,101.59,101.69,32622.0,99.9705,100.0491,99.9115,100.0098,32622.0
2025-01-30 10:30:00,101.66,101.87,101.65,101.82,32652.0,99.9803,100.1868,99.9705,100.1377,32652.0
2025-01-30 10:35:00,101.79,101.81,101.72,101.78,14014.0,100.1082,100.1278,100.0393,100.0983,14014.0
2025-01-30 10:40:00,101.81,101.85,101.7,101.75,17514.0,100.1278,100.1672,100.0196,100.0688,17514.0
2025-01-30 10:45:00,101.79,101.88,101.68,101.7,54160.0,100.1082,100.1967,100.0,100.0196,54160.0
2025-01-30 10:50:00,101.7,101.73,101.41,101.46,23322.0,100.0196,100.0491,99.7344,99.7836,23322.0
2025-01-30 10:55:00,101.42,101.44,101.32,101.39,18316.0,99.7443,99.7639,99.6459,99.7148,18316.0
2025-01-30 11:00:00,101.41,101.45,101.35,101.39,19701.0,99.7344,99.7738,99.6754,99.7148,19701.0
2025-01-30 11:05:00,101.38,101.45,101.36,101.36,17530.0,99.7049,99.7738,99.6853,99.6853,17530.0
2025-01-30 11:10:00,101.36,101.42,101.23,101.23,20943.0,99.6853,99.7443,99.5574,99.5574,20943.0
2025-01-30 11:15:00,101.23,101.27,101.17,101.21,23242.0,99.5574,99.5967,99.4984,99.5377,23242.0
2025-01-30 11:20:00,101.22,101.45,101.19,101.43,33828.0,99.5476,99.7738,99.5181,99.7541,33828.0
2025-01-30 11:25:00,101.46,101.53,101.35,101.36,44718.0,99.7836,99.8524,99.6754,99.6853,44718.0
2025-01-30 11:30:00,101.34,101.36,101.25,101.27,20118.0,99.6656,99.6853,99.5771,99.5967,20118.0
2025-01-30 11:35:00,101.29,101.37,101.27,101.31,13223.0,99.6164,99.6951,99.5967,99.6361,13223.0
2025-01-30 11:40:00,101.34,101.35,101.25,101.31,17854.0,99.6656,99.6754,99.5771,99.6361,17854.0
2025-01-30 11:45:00,101.31,101.37,101.16,101.17,15535.0,99.6361,99.6951,99.4886,99.4984,15535.0
2025-01-30 11:50:00,101.19,101.23,101.1,101.2,23183.0,99.5181,99.5574,99.4296,99.5279,23183.0
2025-01-30 11:55:00,101.2,101.32,101.16,101.19,32488.0,99.5279,99.6459,99.4886,99.5181,32488.0
2025-01-30 12:00:00,101.17,101.19,101.01,101.18,18112.0,99.4984,99.5181,99.341,99.5082,18112.0
2025-01-30 12:05:00,101.18,101.26,101.14,101.26,18784.0,99.5082,99.5869,99.4689,99.5869,18784.0
2025-01-30 12:10:00,101.25,101.34,101.12,101.15,19871.0,99.5771,99.6656,99.4492,99.4787,19871.0
2025-01-30 12:15:00,101.14,101.15,101.0,101.06,49785.0,99.4689,99.4787,99.3312,99.3902,49785.0
2025-01-30 12:20:00,101.05,101.08,100.98,100.98,15062.0,99.3804,99.4099,99.3115,99.3115,15062.0
2025-01-30 12:25:00,100.98,101.06,100.97,101.05,27165.0,99.3115,99.3902,99.3017,99.3804,27165.0
2025-01-30 12:30:00,101.05,101.15,101.04,101.08,15047.0,99.3804,99.4787,99.3705,99.4099,15047.0
2025-01-30 12:35:00,101.09,101.18,101.09,101.16,18910.0,99.4197,99.5082,99.4197,99.4886,18910.0
2025-01-30 12:40:00,101.17,101.3,101.16,101.23,11795.0,99.4984,99.6262,99.4886,99.5574,11795.0
2025-01-30 12:45:00,101.21,101.33,101.21,101.22,22740.0,99.5377,99.6558,99.5377,99.5476,22740.0
2025-01-30 12:50:00,101.25,101.26,101.12,101.26,25241.0,99.5771,99.5869,99.4492,99.5869,25241.0
2025-01-30 12:55:00,101.23,101.36,101.2,101.32,72658.0,99.5574,99.6853,99.5279,99.6459,72658.0
2025-01-30 13:00:00,101.33,101.61,101.32,101.61,20781.0,99.6558,99.9311,99.6459,99.9311,20781.0
2025-01-30 13:05:00,101.61,101.64,101.56,101.57,15643.0,99.9311,99.9606,99.882,99.8918,15643.0
2025-01-30 13:10:00,101.57,101.68,101.55,101.67,10814.0,99.8918,100.0,99.8721,99.9901,10814.0
2025-01-30 13:15:00,101.67,101.74,101.65,101.68,41843.0,99.9901,100.059,99.9705,100.0,41843.0
2025-01-30 13:20:00,101.69,101.85,101.67,101.79,32757.0,100.0098,100.1672,99.9901,100.1082,32757.0
2025-01-30 13:25:00,101.77,101.86,101.74,101.84,28434.0,100.0885,100.177,100.059,100.1573,28434.0
2025-01-30 13:30:00,101.84,101.87,101.8,101.86,20957.0,100.1573,100.1868,100.118,100.177,20957.0
2025-01-30 13:35:00,101.86,101.92,101.85,101.9,15919.0,100.177,100.236,100.1672,100.2163,15919.0
2025-01-30 13:40:00,101.89,101.9,101.83,101.84,22851.0,100.2065,100.2163,100.1475,100.1573,22851.0
2025-01-30 13:45:00,101.82,101.9,101.82,101.86,15321.0,100.1377,100.2163,100.1377,100.177,15321.0
2025-01-30 13:50:00,101.85,101.85,101.74,101.74,18556.0,100.1672,100.1672,100.059,100.059,18556.0
2025-01-30 13:55:00,101.75,101.82,101.74,101.78,17646.0,100.0688,100.1377,100.059,100.0983,17646.0
2025-01-30 14:00:00,101.76,101.85,101.75,101.76,17793.0,100.0786,100.1672,100.0688,100.0786,17793.0
2025-01-30 14:05:00,101.74,101.82,101.7,101.81,18934.0,100.059,100.1377,100.0196,100.1278,18934.0
2025-01-30 14:10:00,101.82,101.82,101.69,101.72,14419.0,100.1377,100.1377,100.0098,100.0393,14419.0
2025-01-30 14:15:00,101.72,101.77,101.69,101.76,19683.0,100.0393,100.0885,100.0098,100.0786,19683.0
2025-01-30 14:20:00,101.76,101.77,101.69,101.7,11608.0,100.0786,100.0885,100.0098,100.0196,11608.0
2025-01-30 14:25:00,101.7,101.72,101.6,101.61,25288.0,100.0196,100.0393,99.9213,99.9311,25288.0
2025-01-30 14:30:00,101.6,101.6,101.46,101.46,13490.0,99.9213,99.9213,99.7836,99.7836,13490.0
2025-01-30 14:35:00,101.46,101.64,101.46,101.58,14717.0,99.7836,99.9606,99.7836,99.9016,14717.0
2025-01-30 14:40:00,101.6,101.6,101.48,101.51,9514.0,99.9213,99.9213,99.8033,99.8328,9514.0
2025-01-30 14:45:00,101.53,101.55,101.49,101.55,11755.0,99.8524,99.8721,99.8131,99.8721,11755.0
2025-01-30 14:50:00,101.56,101.66,101.55,101.61,16263.0,99.882,99.9803,99.8721,99.9311,16263.0
2025-01-30 14:55:00,101.61,101.74,101.55,101.72,20743.0,99.9311,100.059,99.8721,100.0393,20743.0
2025-01-30 15:00:00,101.7,101.88,101.69,101.78,19638.0,100.0196,100.1967,100.0098,100.0983,19638.0
2025-01-30 15:05:00,101.77,101.8,101.63,101.64,29642.0,100.0885,100.118,99.9508,99.9606,29642.0
2025-01-30 15:10:00,101.64,101.64,101.51,101.56,41376.0,99.9606,99.9606,99.8328,99.882,41376.0
2025-01-30 15:15:00,101.56,101.76,101.56,101.73,24233.0,99.882,100.0786,99.882,100.0491,24233.0
2025-01-30 15:20:00,101.73,101.75,101.63,101.7,30860.0,100.0491,100.0688,99.9508,100.0196,30860.0
2025-01-30 15:25:00,101.72,101.74,101.67,101.67,29280.0,100.0393,100.059,99.9901,99.9901,29280.0
2025-01-30 15:30:00,101.68,101.73,101.66,101.71,42356.0,100.0,100.0491,99.9803,100.0295,42356.0
2025-01-30 15:35:00,101.72,101.72,101.24,101.32,47783.0,100.0393,100.0393,99.5672,99.6459,47783.0
2025-01-30 15:40:00,101.3,101.3,101.01,101.05,66350.0,99.6262,99.6262,99.341,99.3804,66350.0
2025-01-30 15:45:00,101.05,101.46,100.94,101.38,70394.0,99.3804,99.7836,99.2722,99.7049,70394.0
2025-01-30 15:50:00,101.39,101.75,101.38,101.62,98729.0,99.7148,100.0688,99.7049,99.941,98729.0
2025-01-30 15:55:00,101.62,101.71,101.31,101.45,214428.0,99.941,100.0295,99.6361,99.7738,214428.0
2025-01-31 09:30:00,101.33,101.34,100.28,100.35,75097.0,99.6558,99.6656,98.6231,98.6919,75097.0
2025-01-31 09:35:00,100.25,100.27,99.61,99.66,78677.0,98.5936,98.6133,97.9642,98.0133,78677.0
2025-01-31 09:40:00,99.66,99.97,99.6,99.82,35719.0,98.0133,98.3182,97.9543,98.1707,35719.0
2025-01-31 09:45:00,99.81,99.86,99.3,99.3,76024.0,98.1609,98.21,97.6593,97.6593,76024.0
2025-01-31 09:50:00,99.34,99.41,99.18,99.24,34437.0,97.6986,97.7675,97.5413,97.6003,34437.0
2025-01-31 09:55:00,99.21,99.23,98.97,99.01,46068.0,97.5708,97.5904,97.3347,97.3741,46068.0
2025-01-31 10:00:00,98.99,99.1,98.77,98.81,58804.0,97.3544,97.4626,97.138,97.1774,58804.0
2025-01-31 10:05:00,98.77,99.61,98.72,99.61,44194.0,97.138,97.9642,97.0889,97.9642,44194.0
2025-01-31 10:10:00,99.61,99.68,99.36,99.45,26300.0,97.9642,98.033,97.7183,97.8068,26300.0
2025-01-31 10:15:00,99.44,99.52,99.32,99.45,28900.0,97.797,97.8757,97.679,97.8068,28900.0
2025-01-31 10:20:00,99.41,99.63,99.41,99.56,36602.0,97.7675,97.9838,97.7675,97.915,36602.0
2025-01-31 10:25:00,99.53,99.83,99.49,99.83,30255.0,97.8855,98.1805,97.8462,98.1805,30255.0
2025-01-31 10:30:00,99.81,99.84,99.5,99.76,37310.0,98.1609,98.1904,97.856,98.1117,37310.0
2025-01-31 10:35:00,99.76,99.85,99.68,99.85,22535.0,98.1117,98.2002,98.033,98.2002,22535.0
2025-01-31 10:40:00,99.87,100.17,99.84,100.15,23935.0,98.2199,98.5149,98.1904,98.4952,23935.0
2025-01-31 10:45:00,100.18,100.28,100.08,100.16,20443.0,98.5248,98.6231,98.4264,98.5051,20443.0
2025-01-31 10:50:00,100.17,100.43,100.16,100.28,80233.0,98.5149,98.7706,98.5051,98.6231,80233.0
2025-01-31 10:55:00,100.31,100.31,100.13,100.23,28983.0,98.6526,98.6526,98.4756,98.5739,28983.0
2025-01-31 11:00:00,100.26,100.28,100.12,100.21,25067.0,98.6034,98.6231,98.4657,98.5543,25067.0
2025-01-31 11:05:00,100.22,100.25,100.09,100.22,37760.0,98.5641,98.5936,98.4362,98.5641,37760.0
2025-01-31 11:10:00,100.21,100.24,100.12,100.18,18573.0,98.5543,98.5838,98.4657,98.5248,18573.0
2025-01-31 11:15:00,100.18,100.28,100.14,100.25,16789.0,98.5248,98.6231,98.4854,98.5936,16789.0
2025-01-31 11:20:00,100.26,100.34,100.22,100.31,24902.0,98.6034,98.6821,98.5641,98.6526,24902.0
2025-01-31 11:25:00,100.3,100.31,100.08,100.15,21375.0,98.6428,98.6526,98.4264,98.4952,21375.0
2025-01-31 11:30:00,100.15,100.28,100.12,100.2,26487.0,98.4952,98.6231,98.4657,98.5444,26487.0
2025-01-31 11:35:00,100.2,100.3,100.16,100.2,22449.0,98.5444,98.6428,98.5051,98.5444,22449.0
2025-01-31 11:40:00,100.18,100.51,100.17,100.42,30771.0,98.5248,98.8493,98.5149,98.7608,30771.0
2025-01-31 11:45:00,100.41,100.41,100.0,100.05,22279.0,98.751,98.751,98.3477,98.3969,22279.0
2025-01-31 11:50:00,100.05,100.06,99.95,99.95,38345.0,98.3969,98.4067,98.2986,98.2986,38345.0
2025-01-31 11:55:00,99.94,100.0,99.81,99.82,28376.0,98.2887,98.3477,98.1609,98.1707,28376.0
2025-01-31 12:00:00,99.82,99.92,99.79,99.87,33682.0,98.1707,98.269,98.1412,98.2199,33682.0
2025-01-31 12:05:00,99.87,99.88,99.66,99.72,34695.0,98.2199,98.2297,98.0133,98.0724,34695.0
2025-01-31 12:10:00,99.73,99.75,99.59,99.6,21463.0,98.0822,98.1019,97.9445,97.9543,21463.0
2025-01-31 12:15:00,99.59,99.74,99.58,99.72,30569.0,97.9445,98.092,97.9347,98.0724,30569.0
2025-01-31 12:20:00,99.73,99.88,99.66,99.66,34792.0,98.0822,98.2297,98.0133,98.0133,34792.0
2025-01-31 12:25:00,99.63,99.66,99.42,99.43,33739.0,97.9838,98.0133,97.7773,97.7871,33739.0
2025-01-31 12:30:00,99.44,99.5,99.37,99.47,35881.0,97.797,97.856,97.7281,97.8265,35881.0
2025-01-31 12:35:00,99.45,99.65,99.4,99.65,38649.0,97.8068,98.0035,97.7576,98.0035,38649.0
2025-01-31 12:40:00,99.64,99.72,99.56,99.59,25140.0,97.9937,98.0724,97.915,97.9445,25140.0
2025-01-31 12:45:00,99.57,99.6,99.45,99.45,37900.0,97.9248,97.9543,97.8068,97.8068,37900.0
2025-01-31 12:50:00,99.45,99.72,99.45,99.68,33456.0,97.8068,98.0724,97.8068,98.033,33456.0
2025-01-31 12:55:00,99.66,99.67,99.53,99.61,19922.0,98.0133,98.0232,97.8855,97.9642,19922.0
2025-01-31 13:00:00,99.68,99.69,99.57,99.63,17578.0,98.033,98.0428,97.9248,97.9838,17578.0
2025-01-31 13:05:00,99.64,99.74,99.61,99.7,11764.0,97.9937,98.092,97.9642,98.0527,11764.0
2025-01-31 13:10:00,99.7,99.83,99.69,99.83,13241.0,98.0527,98.1805,98.0428,98.1805,13241.0
2025-01-31 13:15:00,99.84,99.94,99.79,99.89,24355.0,98.1904,98.2887,98.1412,98.2395,24355.0
2025-01-31 13:20:00,99.89,99.95,99.74,99.79,29127.0,98.2395,98.2986,98.092,98.1412,29127.0
2025-01-31 13:25:00,99.79,99.84,99.71,99.75,16760.0,98.1412,98.1904,98.0625,98.1019,16760.0
2025-01-31 13:30:00,99.77,99.78,99.45,99.45,21374.0,98.1215,98.1314,97.8068,97.8068,21374.0
2025-01-31 13:35:00,99.43,99.49,99.31,99.41,12727.0,97.7871,97.8462,97.6691,97.7675,12727.0
2025-01-31 13:40:00,99.41,99.55,99.4,99.52,11044.0,97.7675,97.9052,97.7576,97.8757,11044.0
2025-01-31 13:45:00,99.52,99.71,99.42,99.71,21719.0,97.8757,98.0625,97.7773,98.0625,21719.0
2025-01-31 13:50:00,99.72,99.77,99.6,99.68,28322.0,98.0724,98.1215,97.9543,98.033,28322.0
2025-01-31 13:55:00,99.67,99.68,99.43,99.47,10281.0,98.0232,98.033,97.7871,97.8265,10281.0
2025-01-31 14:00:00,99.47,99.52,99.24,99.26,49938.0,97.8265,97.8757,97.6003,97.62,49938.0
2025-01-31 14:05:00,99.25,99.26,99.01,99.06,23867.0,97.6101,97.62,97.3741,97.4233,23867.0
2025-01-31 14:10:00,99.06,99.19,99.0,99.08,21205.0,97.4233,97.5511,97.3642,97.4429,21205.0
2025-01-31 14:15:00,99.08,99.16,98.95,99.01,25134.0,97.4429,97.5216,97.3151,97.3741,25134.0
2025-01-31 14:20:00,99.01,99.02,98.93,98.98,18923.0,97.3741,97.3839,97.2954,97.3446,18923.0
2025-01-31 14:25:00,98.98,98.98,98.87,98.96,23254.0,97.3446,97.3446,97.2364,97.3249,23254.0
2025-01-31 14:30:00,98.95,99.07,98.95,99.06,19930.0,97.3151,97.4331,97.3151,97.4233,19930.0
2025-01-31 14:35:00,99.06,99.07,98.94,99.02,21502.0,97.4233,97.4331,97.3052,97.3839,21502.0
2025-01-31 14:40:00,99.04,99.07,98.92,98.93,24344.0,97.4036,97.4331,97.2856,97.2954,24344.0
2025-01-31 14:45:00,98.93,99.08,98.88,99.06,23694.0,97.2954,97.4429,97.2462,97.4233,23694.0
2025-01-31 14:50:00,99.08,99.13,98.87,98.98,29107.0,97.4429,97.4921,97.2364,97.3446,29107.0
2025-01-31 14:55:00,99.0,99.0,98.86,98.94,18152.0,97.3642,97.3642,97.2266,97.3052,18152.0
2025-01-31 15:00:00,98.92,98.92,98.64,98.64,30441.0,97.2856,97.2856,97.0102,97.0102,30441.0
2025-01-31 15:05:00,98.66,98.7,98.57,98.57,24736.0,97.0299,97.0692,96.9414,96.9414,24736.0
2025-01-31 15:10:00,98.57,98.74,98.56,98.72,51907.0,96.9414,97.1085,96.9315,97.0889,51907.0
2025-01-31 15:15:00,98.73,98.99,98.72,98.97,43450.0,97.0987,97.3544,97.0889,97.3347,43450.0
2025-01-31 15:20:00,98.98,99.05,98.92,99.05,31623.0,97.3446,97.4134,97.2856,97.4134,31623.0
2025-01-31 15:25:00,99.05,99.09,98.99,99.04,21135.0,97.4134,97.4528,97.3544,97.4036,21135.0
2025-01-31 15:30:00,99.04,99.06,98.9,98.95,34374.0,97.4036,97.4233,97.2659,97.3151,34374.0
2025-01-31 15:35:00,98.97,99.08,98.86,98.88,41484.0,97.3347,97.4429,97.2266,97.2462,41484.0
2025-01-31 15:40:00,98.9,98.9,98.75,98.81,32843.0,97.2659,97.2659,97.1184,97.1774,32843.0
2025-01-31 15:45:00,98.79,98.86,98.72,98.84,35280.0,97.1577,97.2266,97.0889,97.2069,35280.0
2025-01-31 15:50:00,98.84,98.92,98.57,98.64,121839.0,97.2069,97.2856,96.9414,97.0102,121839.0
2025-01-31 15:55:00,98.66,98.83,98.62,98.8,296545.0,97.0299,97.1971,96.9905,97.1676,296545.0
2025-02-03 09:30:00,98.75,98.78,97.63,97.65,275358.0,97.1184,97.1479,96.0169,96.0366,275358.0
2025-02-03 09:35:00,97.63,97.66,97.04,97.59,105175.0,96.0169,96.0464,95.4366,95.9775,105175.0
2025-02-03 09:40:00,97.56,98.07,97.54,98.01,60896.0,95.948,96.4496,95.9284,96.3906,60896.0
2025-02-03 09:45:00,98.06,98.1,97.57,97.58,69185.0,96.4398,96.4791,95.9579,95.9677,69185.0
2025-02-03 09:50:00,97.6,97.85,97.5,97.53,74151.0,95.9874,96.2332,95.889,95.9185,74151.0
2025-02-03 09:55:00,97.58,97.63,97.29,97.43,70065.0,95.9677,96.0169,95.6825,95.8202,70065.0
2025-02-03 10:00:00,97.43,97.69,97.26,97.66,100053.0,95.8202,96.0759,95.653,96.0464,100053.0
2025-02-03 10:05:00,97.65,97.88,97.41,97.51,44636.0,96.0366,96.2628,95.8005,95.8989,44636.0
2025-02-03 10:10:00,97.5,97.73,97.4,97.54,36218.0,95.889,96.1152,95.7907,95.9284,36218.0
2025-02-03 10:15:00,97.59,97.66,97.35,97.47,45851.0,95.9775,96.0464,95.7415,95.8595,45851.0
2025-02-03 10:20:00,97.47,98.03,97.36,98.02,48257.0,95.8595,96.4103,95.7513,96.4004,48257.0
2025-02-03 10:25:00,98.03,98.31,97.79,98.3,37159.0,96.4103,96.6856,96.1742,96.6758,37159.0
2025-02-03 10:30:00,98.25,98.46,98.25,98.45,45785.0,96.6266,96.8332,96.6266,96.8233,45785.0
2025-02-03 10:35:00,98.44,98.44,97.76,97.79,23647.0,96.8135,96.8135,96.1447,96.1742,23647.0
2025-02-03 10:40:00,97.77,98.16,97.75,97.85,38909.0,96.1546,96.5381,96.1349,96.2332,38909.0
2025-02-03 10:45:00,97.83,98.0,97.79,97.98,29530.0,96.2136,96.3808,96.1742,96.3611,29530.0
2025-02-03 10:50:00,98.01,98.39,97.97,98.34,22049.0,96.3906,96.7643,96.3513,96.7152,22049.0
2025-02-03 10:55:00,98.33,98.4,98.15,98.27,33120.0,96.7053,96.7742,96.5283,96.6463,33120.0
2025-02-03 11:00:00,98.25,98.37,98.09,98.12,25073.0,96.6266,96.7447,96.4693,96.4988,25073.0
2025-02-03 11:05:00,98.13,98.27,97.97,98.21,29077.0,96.5086,96.6463,96.3513,96.5873,29077.0
2025-02-03 11:10:00,98.24,98.26,97.95,98.14,26949.0,96.6168,96.6365,96.3316,96.5185,26949.0
2025-02-03 11:15:00,98.17,98.57,98.05,98.4,35113.0,96.548,96.9414,96.4299,96.7742,35113.0
2025-02-03 11:20:00,98.42,98.78,98.37,98.76,55574.0,96.7938,97.1479,96.7447,97.1282,55574.0
2025-02-03 11:25:00,98.73,98.78,98.52,98.57,26635.0,97.0987,97.1479,96.8922,96.9414,26635.0
2025-02-03 11:30:00,98.55,98.58,98.45,98.55,26275.0,96.9217,96.9512,96.8233,96.9217,26275.0
2025-02-03 11:35:00,98.56,98.61,98.48,98.57,19387.0,96.9315,96.9807,96.8528,96.9414,19387.0
2025-02-03 11:40:00,98.58,98.65,98.46,98.61,35368.0,96.9512,97.02,96.8332,96.9807,35368.0
2025-02-03 11:45:00,98.61,98.63,98.37,98.44,26396.0,96.9807,97.0004,96.7447,96.8135,26396.0
2025-02-03 11:50:00,98.45,98.65,98.44,98.5,39772.0,96.8233,97.02,96.8135,96.8725,39772.0
2025-02-03 11:55:00,98.45,98.48,98.3,98.34,21996.0,96.8233,96.8528,96.6758,96.7152,21996.0
2025-02-03 12:00:00,98.37,98.45,98.31,98.37,26653.0,96.7447,96.8233,96.6856,96.7447,26653.0
2025-02-03 12:05:00,98.36,98.36,98.12,98.27,21153.0,96.7348,96.7348,96.4988,96.6463,21153.0
2025-02-03 12:10:00,98.28,98.44,98.26,98.28,49267.0,96.6561,96.8135,96.6365,96.6561,49267.0
2025-02-03 12:15:00,98.26,98.34,98.17,98.23,23819.0,96.6365,96.7152,96.548,96.607,23819.0
2025-02-03 12:20:00,98.21,98.36,98.21,98.32,14278.0,96.5873,96.7348,96.5873,96.6955,14278.0
2025-02-03 12:25:00,98.33,98.33,98.21,98.21,20830.0,96.7053,96.7053,96.5873,96.5873,20830.0
2025-02-03 12:30:00,98.21,98.3,98.16,98.21,15517.0,96.5873,96.6758,96.5381,96.5873,15517.0
2025-02-03 12:35:00,98.22,98.32,98.19,98.25,14107.0,96.5971,96.6955,96.5676,96.6266,14107.0
2025-02-03 12:40:00,98.25,98.25,98.13,98.18,23205.0,96.6266,96.6266,96.5086,96.5578,23205.0
2025-02-03 12:45:00,98.2,98.23,98.1,98.11,17237.0,96.5775,96.607,96.4791,96.489,17237.0
2025-02-03 12:50:00,98.11,98.34,98.11,98.31,19774.0,96.489,96.7152,96.489,96.6856,19774.0
2025-02-03 12:55:00,98.31,98.35,97.9,97.98,60318.0,96.6856,96.725,96.2824,96.3611,60318.0
2025-02-03 13:00:00,97.96,98.31,97.82,98.31,29752.0,96.3414,96.6856,96.2037,96.6856,29752.0
2025-02-03 13:05:00,98.29,98.33,98.22,98.27,23195.0,96.666,96.7053,96.5971,96.6463,23195.0
2025-02-03 13:10:00,98.26,98.36,98.2,98.24,31914.0,96.6365,96.7348,96.5775,96.6168,31914.0
2025-02-03 13:15:00,98.26,98.46,98.26,98.45,27765.0,96.6365,96.8332,96.6365,96.8233,27765.0
2025-02-03 13:20:00,98.44,98.44,98.28,98.44,39663.0,96.8135,96.8135,96.6561,96.8135,39663.0
2025-02-03 13:25:00,98.44,98.51,98.37,98.47,23824.0,96.8135,96.8823,96.7447,96.843,23824.0
2025-02-03 13:30:00,98.48,98.56,98.45,98.46,40259.0,96.8528,96.9315,96.8233,96.8332,40259.0
2025-02-03 13:35:00,98.49,98.5,98.31,98.43,22563.0,96.8627,96.8725,96.6856,96.8037,22563.0
2025-02-03 13:40:00,98.43,98.52,98.39,98.52,29575.0,96.8037,96.8922,96.7643,96.8922,29575.0
2025-02-03 13:45:00,98.52,98.58,98.45,98.45,62090.0,96.8922,96.9512,96.8233,96.8233,62090.0
2025-02-03 13:50:00,98.47,98.5,98.41,98.49,16427.0,96.843,96.8725,96.784,96.8627,16427.0
2025-02-03 13:55:00,98.49,98.54,98.4,98.4,16283.0,96.8627,96.9118,96.7742,96.7742,16283.0
2025-02-03 14:00:00,98.41,98.5,98.4,98.45,24060.0,96.784,96.8725,96.7742,96.8233,24060.0
2025-02-03 14:05:00,98.44,98.59,98.41,98.54,44115.0,96.8135,96.961,96.784,96.9118,44115.0
2025-02-03 14:10:00,98.54,98.71,98.54,98.7,21357.0,96.9118,97.079,96.9118,97.0692,21357.0
2025-02-03 14:15:00,98.69,98.79,98.68,98.79,14086.0,97.0594,97.1577,97.0495,97.1577,14086.0
2025-02-03 14:20:00,98.79,98.88,98.77,98.87,25698.0,97.1577,97.2462,97.138,97.2364,25698.0
2025-02-03 14:25:00,98.85,98.86,98.72,98.74,21295.0,97.2167,97.2266,97.0889,97.1085,21295.0
2025-02-03 14:30:00,98.76,98.83,98.74,98.82,15879.0,97.1282,97.1971,97.1085,97.1872,15879.0
2025-02-03 14:35:00,98.81,98.81,98.66,98.68,19673.0,97.1774,97.1774,97.0299,97.0495,19673.0
2025-02-03 14:40:00,98.68,98.86,98.66,98.85,19492.0,97.0495,97.2266,97.0299,97.2167,19492.0
2025-02-03 14:45:00,98.85,98.86,98.76,98.78,15207.0,97.2167,97.2266,97.1282,97.1479,15207.0
2025-02-03 14:50:00,98.77,98.79,98.73,98.75,16349.0,97.138,97.1577,97.0987,97.1184,16349.0
2025-02-03 14:55:00,98.74,98.75,98.67,98.71,22623.0,97.1085,97.1184,97.0397,97.079,22623.0
2025-02-03 15:00:00,98.69,98.82,98.68,98.8,20714.0,97.0594,97.1872,97.0495,97.1676,20714.0
2025-02-03 15:05:00,98.78,98.94,98.76,98.84,76201.0,97.1479,97.3052,97.1282,97.2069,76201.0
2025-02-03 15:10:00,98.84,98.85,98.71,98.72,49298.0,97.2069,97.2167,97.079,97.0889,49298.0
2025-02-03 15:15:00,98.73,98.79,98.67,98.79,32205.0,97.0987,97.1577,97.0397,97.1577,32205.0
2025-02-03 15:20:00,98.78,98.84,98.73,98.82,54923.0,97.1479,97.2069,97.0987,97.1872,54923.0
2025-02-03 15:25:00,98.82,98.88,98.74,98.75,51413.0,97.1872,97.2462,97.1085,97.1184,51413.0
2025-02-03 15:30:00,98.74,98.79,98.61,98.78,52727.0,97.1085,97.1577,96.9807,97.1479,52727.0
2025-02-03 15:35:00,98.78,98.78,98.6,98.6,46502.0,97.1479,97.1479,96.9709,96.9709,46502.0
2025-02-03 15:40:00,98.59,98.61,98.42,98.45,41563.0,96.961,96.9807,96.7938,96.8233,41563.0
2025-02-03 15:45:00,98.46,98.54,98.41,98.48,48723.0,96.8332,96.9118,96.784,96.8528,48723.0
2025-02-03 15:50:00,98.48,98.62,98.42,98.5,104809.0,96.8528,96.9905,96.7938,96.8725,104809.0
2025-02-03 15:55:00,98.51,98.63,98.4,98.5,290643.0,96.8823,97.0004,96.7742,96.8725,290643.0
2025-02-04 09:30:00,97.7,98.28,97.53,98.22,90513.0,96.0857,96.6561,95.9185,96.5971,90513.0
2025-02-04 09:35:00,98.16,98.64,98.15,98.42,51105.0,96.5381,97.0102,96.5283,96.7938,51105.0
2025-02-04 09:40:00,98.42,99.5,98.41,99.31,82923.0,96.7938,97.856,96.784,97.6691,82923.0
2025-02-04 09:45:00,99.42,99.67,99.21,99.67,113730.0,97.7773,98.0232,97.5708,98.0232,113730.0
2025-02-04 09:50:00,99.62,100.07,99.44,100.06,78613.0,97.974,98.4166,97.797,98.4067,78613.0
2025-02-04 09:55:00,100.09,100.17,99.9,100.11,37397.0,98.4362,98.5149,98.2494,98.4559,37397.0
2025-02-04 10:00:00,100.06,100.06,99.5,99.67,53438.0,98.4067,98.4067,97.856,98.0232,53438.0
2025-02-04 10:05:00,99.67,100.27,99.64,100.27,40963.0,98.0232,98.6133,97.9937,98.6133,40963.0
2025-02-04 10:10:00,100.28,100.38,100.1,100.37,36854.0,98.6231,98.7214,98.4461,98.7116,36854.0
2025-02-04 10:15:00,100.37,100.42,100.22,100.36,54564.0,98.7116,98.7608,98.5641,98.7018,54564.0
2025-02-04 10:20:00,100.34,100.8,100.34,100.76,99707.0,98.6821,99.1345,98.6821,99.0952,99707.0
2025-02-04 10:25:00,100.76,100.8,100.24,100.39,106001.0,99.0952,99.1345,98.5838,98.7313,106001.0
2025-02-04 10:30:00,100.39,100.51,100.12,100.12,105518.0,98.7313,98.8493,98.4657,98.4657,105518.0
2025-02-04 10:35:00,100.15,100.36,99.99,100.0,115127.0,98.4952,98.7018,98.3379,98.3477,115127.0
2025-02-04 10:40:00,100.02,100.27,100.01,100.22,62370.0,98.3674,98.6133,98.3576,98.5641,62370.0
2025-02-04 10:45:00,100.22,100.22,99.98,100.05,40095.0,98.5641,98.5641,98.3281,98.3969,40095.0
2025-02-04 10:50:00,100.08,100.14,100.03,100.13,30954.0,98.4264,98.4854,98.3772,98.4756,30954.0
2025-02-04 10:55:00,100.11,100.27,100.1,100.22,31613.0,98.4559,98.6133,98.4461,98.5641,31613.0
2025-02-04 11:00:00,100.21,100.3,100.15,100.2,28160.0,98.5543,98.6428,98.4952,98.5444,28160.0
2025-02-04 11:05:00,100.22,100.28,99.97,99.97,16186.0,98.5641,98.6231,98.3182,98.3182,16186.0
2025-02-04 11:10:00,100.0,100.0,99.78,99.81,22686.0,98.3477,98.3477,98.1314,98.1609,22686.0
2025-02-04 11:15:00,99.82,100.04,99.77,100.0,39226.0,98.1707,98.3871,98.1215,98.3477,39226.0
2025-02-04 11:20:00,100.02,100.03,99.92,100.0,34697.0,98.3674,98.3772,98.269,98.3477,34697.0
2025-02-04 11:25:00,99.99,100.06,99.76,99.82,39708.0,98.3379,98.4067,98.1117,98.1707,39708.0
2025-02-04 11:30:00,99.79,100.08,99.77,100.03,24972.0,98.1412,98.4264,98.1215,98.3772,24972.0
2025-02-04 11:35:00,100.04,100.22,100.03,100.15,23104.0,98.3871,98.5641,98.3772,98.4952,23104.0
2025-02-04 11:40:00,100.15,100.19,99.98,100.14,16737.0,98.4952,98.5346,98.3281,98.4854,16737.0
2025-02-04 11:45:00,100.12,100.12,100.01,100.06,17396.0,98.4657,98.4657,98.3576,98.4067,17396.0
2025-02-04 11:50:00,100.07,100.14,100.03,100.09,26314.0,98.4166,98.4854,98.3772,98.4362,26314.0
2025-02-04 11:55:00,100.09,100.23,100.07,100.23,40483.0,98.4362,98.5739,98.4166,98.5739,40483.0
2025-02-04 12:00:00,100.26,100.5,100.23,100.48,59220.0,98.6034,98.8395,98.5739,98.8198,59220.0
2025-02-04 12:05:00,100.47,100.57,100.37,100.39,40931.0,98.81,98.9083,98.7116,98.7313,40931.0
2025-02-04 12:10:00,100.37,100.42,100.22,100.22,24246.0,98.7116,98.7608,98.5641,98.5641,24246.0
2025-02-04 12:15:00,100.26,100.36,100.14,100.15,28646.0,98.6034,98.7018,98.4854,98.4952,28646.0
2025-02-04 12:20:00,100.16,100.27,100.12,100.12,11985.0,98.5051,98.6133,98.4657,98.4657,11985.0
2025-02-04 12:25:00,100.15,100.17,99.91,99.99,36960.0,98.4952,98.5149,98.2592,98.3379,36960.0
2025-02-04 12:30:00,99.98,100.12,99.91,100.11,17479.0,98.3281,98.4657,98.2592,98.4559,17479.0
2025-02-04 12:35:00,100.11,100.19,100.01,100.14,18490.0,98.4559,98.5346,98.3576,98.4854,18490.0
2025-02-04 12:40:00,100.14,100.24,100.13,100.15,17185.0,98.4854,98.5838,98.4756,98.4952,17185.0
2025-02-04 12:45:00,100.14,100.17,100.08,100.13,21396.0,98.4854,98.5149,98.4264,98.4756,21396.0
2025-02-04 12:50:00,100.14,100.21,100.08,100.12,28289.0,98.4854,98.5543,98.4264,98.4657,28289.0
2025-02-04 12:55:00,100.08,100.2,100.07,100.09,15642.0,98.4264,98.5444,98.4166,98.4362,15642.0
2025-02-04 13:00:00,100.08,100.23,100.07,100.2,20458.0,98.4264,98.5739,98.4166,98.5444,20458.0
2025-02-04 13:05:00,100.19,100.23,100.06,100.09,18371.0,98.5346,98.5739,98.4067,98.4362,18371.0
2025-02-04 13:10:00,100.1,100.19,100.01,100.12,21330.0,98.4461,98.5346,98.3576,98.4657,21330.0
2025-02-04 13:15:00,100.11,100.19,100.02,100.19,28235.0,98.4559,98.5346,98.3674,98.5346,28235.0
2025-02-04 13:20:00,100.17,100.28,100.13,100.17,22107.0,98.5149,98.6231,98.4756,98.5149,22107.0
2025-02-04 13:25:00,100.18,100.28,100.15,100.26,14351.0,98.5248,98.6231,98.4952,98.6034,14351.0
2025-02-04 13:30:00,100.25,100.31,100.22,100.25,17488.0,98.5936,98.6526,98.5641,98.5936,17488.0
2025-02-04 13:35:00,100.25,100.31,100.22,100.28,18766.0,98.5936,98.6526,98.5641,98.6231,18766.0
2025-02-04 13:40:00,100.27,100.36,100.27,100.35,16713.0,98.6133,98.7018,98.6133,98.6919,16713.0
2025-02-04 13:45:00,100.36,100.4,100.31,100.36,21500.0,98.7018,98.7411,98.6526,98.7018,21500.0
2025-02-04 13:50:00,100.35,100.45,100.32,100.45,11790.0,98.6919,98.7903,98.6624,98.7903,11790.0
2025-02-04 13:55:00,100.45,100.5,100.39,100.42,19840.0,98.7903,98.8395,98.7313,98.7608,19840.0
2025-02-04 14:00:00,100.41,100.44,100.34,100.42,15102.0,98.751,98.7805,98.6821,98.7608,15102.0
2025-02-04 14:05:00,100.43,100.53,100.43,100.5,16264.0,98.7706,98.869,98.7706,98.8395,16264.0
2025-02-04 14:10:00,100.48,100.57,100.48,100.52,19041.0,98.8198,98.9083,98.8198,98.8591,19041.0
2025-02-04 14:15:00,100.51,100.57,100.47,100.56,13167.0,98.8493,98.9083,98.81,98.8985,13167.0
2025-02-04 14:20:00,100.56,100.65,100.53,100.65,16107.0,98.8985,98.987,98.869,98.987,16107.0
2025-02-04 14:25:00,100.64,100.64,100.48,100.5,22633.0,98.9772,98.9772,98.8198,98.8395,22633.0
2025-02-04 14:30:00,100.51,100.51,100.47,100.49,17887.0,98.8493,98.8493,98.81,98.8296,17887.0
2025-02-04 14:35:00,100.49,100.62,100.49,100.6,20805.0,98.8296,98.9575,98.8296,98.9378,20805.0
2025-02-04 14:40:00,100.58,100.62,100.55,100.55,19113.0,98.9181,98.9575,98.8886,98.8886,19113.0
2025-02-04 14:45:00,100.54,100.56,100.45,100.53,12797.0,98.8788,98.8985,98.7903,98.869,12797.0
2025-02-04 14:50:00,100.53,100.75,100.27,100.34,123742.0,98.869,99.0853,98.6133,98.6821,123742.0
2025-02-04 14:55:00,100.4,100.54,100.37,100.51,25109.0,98.7411,98.8788,98.7116,98.8493,25109.0
2025-02-04 15:00:00,100.52,100.61,100.43,100.59,32549.0,98.8591,98.9476,98.7706,98.928,32549.0
2025-02-04 15:05:00,100.59,100.7,100.56,100.67,40012.0,98.928,99.0362,98.8985,99.0067,40012.0
2025-02-04 15:10:00,100.67,100.71,100.6,100.64,36687.0,99.0067,99.046,98.9378,98.9772,36687.0
2025-02-04 15:15:00,100.64,100.64,100.46,100.55,27468.0,98.9772,98.9772,98.8001,98.8886,27468.0
2025-02-04 15:20:00,100.55,100.55,100.43,100.45,30661.0,98.8886,98.8886,98.7706,98.7903,30661.0
2025-02-04 15:25:00,100.45,100.48,100.38,100.47,26102.0,98.7903,98.8198,98.7214,98.81,26102.0
2025-02-04 15:30:00,100.45,100.57,100.45,100.54,38757.0,98.7903,98.9083,98.7903,98.8788,38757.0
2025-02-04 15:35:00,100.53,100.74,100.53,100.64,43294.0,98.869,99.0755,98.869,98.9772,43294.0
2025-02-04 15:40:00,100.64,100.66,100.51,100.54,32355.0,98.9772,98.9968,98.8493,98.8788,32355.0
2025-02-04 15:45:00,100.54,100.6,100.5,100.6,55031.0,98.8788,98.9378,98.8395,98.9378,55031.0
2025-02-04 15:50:00,100.59,100.74,100.53,100.63,93013.0,98.928,99.0755,98.869,98.9673,93013.0
2025-02-04 15:55:00,100.63,100.72,100.56,100.57,268412.0,98.9673,99.0558,98.8985,98.9083,268412.0
2025-02-05 09:30:00,100.53,100.88,100.42,100.42,82159.0,98.869,99.2132,98.7608,98.7608,82159.0
2025-02-05 09:35:00,100.41,100.41,99.58,99.93,41589.0,98.751,98.751,97.9347,98.2789,41589.0
2025-02-05 09:40:00,99.96,100.03,99.74,99.92,31357.0,98.3084,98.3772,98.092,98.269,31357.0
2025-02-05 09:45:00,99.94,100.3,99.94,100.12,44499.0,98.2887,98.6428,98.2887,98.4657,44499.0
2025-02-05 09:50:00,100.07,100.28,99.92,100.2,25576.0,98.4166,98.6231,98.269,98.5444,25576.0
2025-02-05 09:55:00,100.17,100.2,99.96,99.96,21230.0,98.5149,98.5444,98.3084,98.3084,21230.0
2025-02-05 10:00:00,100.03,100.05,99.4,99.44,32988.0,98.3772,98.3969,97.7576,97.797,32988.0
2025-02-05 10:05:00,99.46,99.98,99.42,99.96,29696.0,97.8166,98.3281,97.7773,98.3084,29696.0
2025-02-05 10:10:00,99.97,100.04,99.78,99.86,24420.0,98.3182,98.3871,98.1314,98.21,24420.0
2025-02-05 10:15:00,99.84,99.86,99.64,99.75,34096.0,98.1904,98.21,97.9937,98.1019,34096.0
2025-02-05 10:20:00,99.73,100.05,99.73,100.05,16694.0,98.0822,98.3969,98.0822,98.3969,16694.0
2025-02-05 10:25:00,100.07,100.19,100.03,100.13,23188.0,98.4166,98.5346,98.3772,98.4756,23188.0
2025-02-05 10:30:00,100.13,100.14,99.75,100.13,30260.0,98.4756,98.4854,98.1019,98.4756,30260.0
2025-02-05 10:35:00,100.12,100.12,99.83,99.95,27215.0,98.4657,98.4657,98.1805,98.2986,27215.0
2025-02-05 10:40:00,99.94,99.94,99.81,99.83,17550.0,98.2887,98.2887,98.1609,98.1805,17550.0
2025-02-05 10:45:00,99.83,99.94,99.72,99.93,30739.0,98.1805,98.2887,98.0724,98.2789,30739.0
2025-02-05 10:50:00,99.96,100.14,99.85,99.96,33627.0,98.3084,98.4854,98.2002,98.3084,33627.0
2025-02-05 10:55:00,99.95,100.08,99.89,99.97,29915.0,98.2986,98.4264,98.2395,98.3182,29915.0
2025-02-05 11:00:00,99.98,100.03,99.81,99.9,25215.0,98.3281,98.3772,98.1609,98.2494,25215.0
2025-02-05 11:05:00,99.87,99.96,99.72,99.94,32269.0,98.2199,98.3084,98.0724,98.2887,32269.0
2025-02-05 11:10:00,99.93,99.99,99.79,99.82,19415.0,98.2789,98.3379,98.1412,98.1707,19415.0
2025-02-05 11:15:00,99.83,99.98,99.82,99.94,30032.0,98.1805,98.3281,98.1707,98.2887,30032.0
2025-02-05 11:20:00,99.98,100.11,99.92,100.06,49254.0,98.3281,98.4559,98.269,98.4067,49254.0
2025-02-05 11:25:00,100.08,100.21,100.0,100.15,40758.0,98.4264,98.5543,98.3477,98.4952,40758.0
2025-02-05 11:30:00,100.15,100.15,99.92,99.99,45805.0,98.4952,98.4952,98.269,98.3379,45805.0
2025-02-05 11:35:00,99.99,100.06,99.95,99.98,15596.0,98.3379,98.4067,98.2986,98.3281,15596.0
2025-02-05 11:40:00,99.95,100.0,99.86,99.88,18395.0,98.2986,98.3477,98.21,98.2297,18395.0
2025-02-05 11:45:00,99.89,99.89,99.76,99.8,16272.0,98.2395,98.2395,98.1117,98.151,16272.0
2025-02-05 11:50:00,99.83,100.0,99.81,99.94,21748.0,98.1805,98.3477,98.1609,98.2887,21748.0
2025-02-05 11:55:00,99.93,99.95,99.81,99.87,20170.0,98.2789,98.2986,98.1609,98.2199,20170.0
2025-02-05 12:00:00,99.9,99.96,99.83,99.96,16920.0,98.2494,98.3084,98.1805,98.3084,16920.0
2025-02-05 12:05:00,99.97,99.99,99.86,99.94,25637.0,98.3182,98.3379,98.21,98.2887,25637.0
2025-02-05 12:10:00,99.95,100.08,99.94,100.06,19624.0,98.2986,98.4264,98.2887,98.4067,19624.0
2025-02-05 12:15:00,100.06,100.07,99.89,99.99,26189.0,98.4067,98.4166,98.2395,98.3379,26189.0
2025-02-05 12:20:00,99.97,100.0,99.91,99.93,18671.0,98.3182,98.3477,98.2592,98.2789,18671.0
2025-02-05 12:25:00,99.94,100.0,99.93,99.98,24199.0,98.2887,98.3477,98.2789,98.3281,24199.0
2025-02-05 12:30:00,99.98,100.05,99.98,99.99,21282.0,98.3281,98.3969,98.3281,98.3379,21282.0
2025-02-05 12:35:00,99.99,100.03,99.9,99.99,27844.0,98.3379,98.3772,98.2494,98.3379,27844.0
2025-02-05 12:40:00,100.0,100.04,99.91,100.04,23733.0,98.3477,98.3871,98.2592,98.3871,23733.0
2025-02-05 12:45:00,100.04,100.06,99.95,99.95,23068.0,98.3871,98.4067,98.2986,98.2986,23068.0
2025-02-05 12:50:00,99.95,100.04,99.91,100.04,20087.0,98.2986,98.3871,98.2592,98.3871,20087.0
2025-02-05 12:55:00,100.02,100.06,99.99,100.06,17002.0,98.3674,98.4067,98.3379,98.4067,17002.0
2025-02-05 13:00:00,100.05,100.08,100.01,100.07,24169.0,98.3969,98.4264,98.3576,98.4166,24169.0
2025-02-05 13:05:00,100.07,100.1,99.98,100.08,46853.0,98.4166,98.4461,98.3281,98.4264,46853.0
2025-02-05 13:10:00,100.09,100.12,100.0,100.01,24393.0,98.4362,98.4657,98.3477,98.3576,24393.0
2025-02-05 13:15:00,100.02,100.11,100.02,100.09,29724.0,98.3674,98.4559,98.3674,98.4362,29724.0
2025-02-05 13:20:00,100.09,100.16,100.05,100.12,25841.0,98.4362,98.5051,98.3969,98.4657,25841.0
2025-02-05 13:25:00,100.12,100.19,100.11,100.19,21186.0,98.4657,98.5346,98.4559,98.5346,21186.0
2025-02-05 13:30:00,100.18,100.21,100.11,100.2,40823.0,98.5248,98.5543,98.4559,98.5444,40823.0
2025-02-05 13:35:00,100.2,100.23,100.2,100.22,36729.0,98.5444,98.5739,98.5444,98.5641,36729.0
2025-02-05 13:40:00,100.22,100.25,100.19,100.22,38153.0,98.5641,98.5936,98.5346,98.5641,38153.0
2025-02-05 13:45:00,100.22,100.27,100.18,100.21,31979.0,98.5641,98.6133,98.5248,98.5543,31979.0
2025-02-05 13:50:00,100.19,100.27,100.14,100.21,28262.0,98.5346,98.6133,98.4854,98.5543,28262.0
2025-02-05 13:55:00,100.2,100.2,99.93,99.93,34999.0,98.5444,98.5444,98.2789,98.2789,34999.0
2025-02-05 14:00:00,99.93,100.1,99.9,100.1,36074.0,98.2789,98.4461,98.2494,98.4461,36074.0
2025-02-05 14:05:00,100.12,100.21,100.11,100.19,19029.0,98.4657,98.5543,98.4559,98.5346,19029.0
2025-02-05 14:10:00,100.19,100.21,100.13,100.18,29483.0,98.5346,98.5543,98.4756,98.5248,29483.0
2025-02-05 14:15:00,100.19,100.32,100.18,100.32,31329.0,98.5346,98.6624,98.5248,98.6624,31329.0
2025-02-05 14:20:00,100.32,100.33,100.17,100.2,27598.0,98.6624,98.6723,98.5149,98.5444,27598.0
2025-02-05 14:25:00,100.2,100.2,100.12,100.16,29546.0,98.5444,98.5444,98.4657,98.5051,29546.0
2025-02-05 14:30:00,100.17,100.22,100.15,100.18,34580.0,98.5149,98.5641,98.4952,98.5248,34580.0
2025-02-05 14:35:00,100.17,100.25,100.13,100.22,29696.0,98.5149,98.5936,98.4756,98.5641,29696.0
2025-02-05 14:40:00,100.21,100.26,100.21,100.22,26958.0,98.5543,98.6034,98.5543,98.5641,26958.0
2025-02-05 14:45:00,100.22,100.29,100.21,100.26,23115.0,98.5641,98.6329,98.5543,98.6034,23115.0
2025-02-05 14:50:00,100.26,100.32,100.25,100.28,23930.0,98.6034,98.6624,98.5936,98.6231,23930.0
2025-02-05 14:55:00,100.28,100.34,100.26,100.26,21485.0,98.6231,98.6821,98.6034,98.6034,21485.0
2025-02-05 15:00:00,100.27,100.38,100.24,100.25,33090.0,98.6133,98.7214,98.5838,98.5936,33090.0
2025-02-05 15:05:00,100.26,100.26,100.2,100.23,22930.0,98.6034,98.6034,98.5444,98.5739,22930.0
2025-02-05 15:10:00,100.22,100.23,100.12,100.17,42627.0,98.5641,98.5739,98.4657,98.5149,42627.0
2025-02-05 15:15:00,100.17,100.37,100.17,100.37,53820.0,98.5149,98.7116,98.5149,98.7116,53820.0
2025-02-05 15:20:00,100.37,100.43,100.33,100.36,28023.0,98.7116,98.7706,98.6723,98.7018,28023.0
2025-02-05 15:25:00,100.37,100.4,100.33,100.37,50089.0,98.7116,98.7411,98.6723,98.7116,50089.0
2025-02-05 15:30:00,100.37,100.39,100.23,100.3,42800.0,98.7116,98.7313,98.5739,98.6428,42800.0
2025-02-05 15:35:00,100.31,100.36,100.25,100.31,52620.0,98.6526,98.7018,98.5936,98.6526,52620.0
2025-02-05 15:40:00,100.3,100.38,100.26,100.31,50169.0,98.6428,98.7214,98.6034,98.6526,50169.0
2025-02-05 15:45:00,100.29,100.34,100.14,100.24,58351.0,98.6329,98.6821,98.4854,98.5838,58351.0
2025-02-05 15:50:00,100.24,100.36,100.19,100.33,72102.0,98.5838,98.7018,98.5346,98.6723,72102.0
2025-02-05 15:55:00,100.34,100.34,100.16,100.19,277777.0,98.6821,98.6821,98.5051,98.5346,277777.0
2025-02-06 09:30:00,98.89,100.12,98.6,99.26,247976.0,97.2561,98.4657,96.9709,97.62,247976.0
2025-02-06 09:35:00,99.27,99.76,98.78,99.7,226412.0,97.6298,98.1117,97.1479,98.0527,226412.0
2025-02-06 09:40:00,99.77,100.27,99.36,100.05,120805.0,98.1215,98.6133,97.7183,98.3969,120805.0
2025-02-06 09:45:00,100.05,100.31,99.56,100.02,100381.0,98.3969,98.6526,97.915,98.3674,100381.0
2025-02-06 09:50:00,100.01,100.03,99.41,99.44,71626.0,98.3576,98.3772,97.7675,97.797,71626.0
2025-02-06 09:55:00,99.44,99.44,98.85,99.31,101384.0,97.797,97.797,97.2167,97.6691,101384.0
2025-02-06 10:00:00,99.34,99.53,99.07,99.11,122800.0,97.6986,97.8855,97.4331,97.4724,122800.0
2025-02-06 10:05:00,99.12,99.5,98.79,99.49,87561.0,97.4823,97.856,97.1577,97.8462,87561.0
2025-02-06 10:10:00,99.49,99.91,99.41,99.64,135165.0,97.8462,98.2592,97.7675,97.9937,135165.0
2025-02-06 10:15:00,99.67,99.75,99.51,99.54,92898.0,98.0232,98.1019,97.8658,97.8953,92898.0
2025-02-06 10:20:00,99.51,100.58,99.51,100.57,120735.0,97.8658,98.9181,97.8658,98.9083,120735.0
2025-02-06 10:25:00,100.52,101.0,100.44,100.97,170534.0,98.8591,99.3312,98.7805,99.3017,170534.0
2025-02-06 10:30:00,100.97,101.1,100.22,100.24,134598.0,99.3017,99.4296,98.5641,98.5838,134598.0
2025-02-06 10:35:00,100.22,100.64,100.15,100.46,145270.0,98.5641,98.9772,98.4952,98.8001,145270.0
2025-02-06 10:40:00,100.49,100.57,100.16,100.16,53339.0,98.8296,98.9083,98.5051,98.5051,53339.0
2025-02-06 10:45:00,100.16,100.22,99.42,99.57,72960.0,98.5051,98.5641,97.7773,97.9248,72960.0
2025-02-06 10:50:00,99.57,99.76,99.5,99.7,50965.0,97.9248,98.1117,97.856,98.0527,50965.0
2025-02-06 10:55:00,99.72,99.84,99.5,99.52,41996.0,98.0724,98.1904,97.856,97.8757,41996.0
2025-02-06 11:00:00,99.5,99.66,99.37,99.42,48074.0,97.856,98.0133,97.7281,97.7773,48074.0
2025-02-06 11:05:00,99.41,99.68,99.36,99.55,66715.0,97.7675,98.033,97.7183,97.9052,66715.0
2025-02-06 11:10:00,99.56,99.59,99.21,99.22,56660.0,97.915,97.9445,97.5708,97.5806,56660.0
2025-02-06 11:15:00,99.26,99.31,98.81,98.88,69226.0,97.62,97.6691,97.1774,97.2462,69226.0
2025-02-06 11:20:00,98.9,99.46,98.9,99.28,60259.0,97.2659,97.8166,97.2659,97.6396,60259.0
2025-02-06 11:25:00,99.29,99.59,99.28,99.56,41035.0,97.6495,97.9445,97.6396,97.915,41035.0
2025-02-06 11:30:00,99.59,99.61,99.37,99.59,36012.0,97.9445,97.9642,97.7281,97.9445,36012.0
2025-02-06 11:35:00,99.59,99.63,99.41,99.61,41990.0,97.9445,97.9838,97.7675,97.9642,41990.0
2025-02-06 11:40:00,99.57,99.63,99.45,99.48,26867.0,97.9248,97.9838,97.8068,97.8363,26867.0
2025-02-06 11:45:00,99.44,99.45,99.02,99.2,43037.0,97.797,97.8068,97.3839,97.5609,43037.0
2025-02-06 11:50:00,99.2,99.78,99.13,99.75,55554.0,97.5609,98.1314,97.4921,98.1019,55554.0
2025-02-06 11:55:00,99.75,99.85,99.62,99.76,51977.0,98.1019,98.2002,97.974,98.1117,51977.0
2025-02-06 12:00:00,99.71,99.8,99.64,99.67,47890.0,98.0625,98.151,97.9937,98.0232,47890.0
2025-02-06 12:05:00,99.65,99.69,99.1,99.11,33611.0,98.0035,98.0428,97.4626,97.4724,33611.0
2025-02-06 12:10:00,99.12,99.22,99.07,99.16,26334.0,97.4823,97.5806,97.4331,97.5216,26334.0
2025-02-06 12:15:00,99.16,99.23,99.01,99.18,46198.0,97.5216,97.5904,97.3741,97.5413,46198.0
2025-02-06 12:20:00,99.19,99.32,99.18,99.18,26385.0,97.5511,97.679,97.5413,97.5413,26385.0
2025-02-06 12:25:00,99.14,99.22,98.99,99.11,23803.0,97.5019,97.5806,97.3544,97.4724,23803.0
2025-02-06 12:30:00,99.12,99.35,99.07,99.34,34603.0,97.4823,97.7085,97.4331,97.6986,34603.0
2025-02-06 12:35:00,99.34,99.53,99.31,99.53,88380.0,97.6986,97.8855,97.6691,97.8855,88380.0
2025-02-06 12:40:00,99.5,99.61,99.47,99.5,30307.0,97.856,97.9642,97.8265,97.856,30307.0
2025-02-06 12:45:00,99.46,99.57,99.37,99.5,27435.0,97.8166,97.9248,97.7281,97.856,27435.0
2025-02-06 12:50:00,99.5,99.57,99.45,99.52,40417.0,97.856,97.9248,97.8068,97.8757,40417.0
2025-02-06 12:55:00,99.53,99.57,99.32,99.37,23872.0,97.8855,97.9248,97.679,97.7281,23872.0
2025-02-06 13:00:00,99.41,99.53,99.29,99.47,27188.0,97.7675,97.8855,97.6495,97.8265,27188.0
2025-02-06 13:05:00,99.47,99.6,99.44,99.45,26945.0,97.8265,97.9543,97.797,97.8068,26945.0
2025-02-06 13:10:00,99.46,99.59,99.44,99.55,23896.0,97.8166,97.9445,97.797,97.9052,23896.0
2025-02-06 13:15:00,99.56,99.71,99.53,99.67,41530.0,97.915,98.0625,97.8855,98.0232,41530.0
2025-02-06 13:20:00,99.67,99.68,99.51,99.61,33087.0,98.0232,98.033,97.8658,97.9642,33087.0
2025-02-06 13:25:00,99.57,99.7,99.52,99.63,28356.0,97.9248,98.0527,97.8757,97.9838,28356.0
2025-02-06 13:30:00,99.65,99.75,99.62,99.68,38700.0,98.0035,98.1019,97.974,98.033,38700.0
2025-02-06 13:35:00,99.69,99.84,99.62,99.72,32533.0,98.0428,98.1904,97.974,98.0724,32533.0
2025-02-06 13:40:00,99.71,99.79,99.61,99.71,31705.0,98.0625,98.1412,97.9642,98.0625,31705.0
2025-02-06 13:45:00,99.73,99.75,99.66,99.7,25370.0,98.0822,98.1019,98.0133,98.0527,25370.0
2025-02-06 13:50:00,99.7,99.73,99.51,99.56,25216.0,98.0527,98.0822,97.8658,97.915,25216.0
2025-02-06 13:55:00,99.54,99.59,99.44,99.46,38646.0,97.8953,97.9445,97.797,97.8166,38646.0
2025-02-06 14:00:00,99.45,99.48,99.17,99.23,75714.0,97.8068,97.8363,97.5314,97.5904,75714.0
2025-02-06 14:05:00,99.21,99.3,99.11,99.27,38998.0,97.5708,97.6593,97.4724,97.6298,38998.0
2025-02-06 14:10:00,99.26,99.33,99.21,99.23,28212.0,97.62,97.6888,97.5708,97.5904,28212.0
2025-02-06 14:15:00,99.22,99.41,99.2,99.29,30323.0,97.5806,97.7675,97.5609,97.6495,30323.0
2025-02-06 14:20:00,99.29,99.35,99.16,99.35,92018.0,97.6495,97.7085,97.5216,97.7085,92018.0
2025-02-06 14:25:00,99.33,99.35,99.14,99.16,31304.0,97.6888,97.7085,97.5019,97.5216,31304.0
2025-02-06 14:30:00,99.16,99.21,99.07,99.11,35785.0,97.5216,97.5708,97.4331,97.4724,35785.0
2025-02-06 14:35:00,99.11,99.31,99.08,99.11,42561.0,97.4724,97.6691,97.4429,97.4724,42561.0
2025-02-06 14:40:00,99.11,99.18,98.9,98.97,42933.0,97.4724,97.5413,97.2659,97.3347,42933.0
2025-02-06 14:45:00,98.96,99.24,98.95,99.24,44769.0,97.3249,97.6003,97.3151,97.6003,44769.0
2025-02-06 14:50:00,99.23,99.32,99.2,99.28,40484.0,97.5904,97.679,97.5609,97.6396,40484.0
2025-02-06 14:55:00,99.29,99.31,99.09,99.11,35486.0,97.6495,97.6691,97.4528,97.4724,35486.0
2025-02-06 15:00:00,99.09,99.12,98.99,99.11,35121.0,97.4528,97.4823,97.3544,97.4724,35121.0
2025-02-06 15:05:00,99.1,99.27,99.09,99.21,39969.0,97.4626,97.6298,97.4528,97.5708,39969.0
2025-02-06 15:10:00,99.22,99.22,99.13,99.18,30096.0,97.5806,97.5806,97.4921,97.5413,30096.0
2025-02-06 15:15:00,99.19,99.32,99.15,99.32,35007.0,97.5511,97.679,97.5118,97.679,35007.0
2025-02-06 15:20:00,99.31,99.61,99.29,99.6,44234.0,97.6691,97.9642,97.6495,97.9543,44234.0
2025-02-06 15:25:00,99.6,99.62,99.53,99.62,48545.0,97.9543,97.974,97.8855,97.974,48545.0
2025-02-06 15:30:00,99.62,99.63,99.5,99.5,51611.0,97.974,97.9838,97.856,97.856,51611.0
2025-02-06 15:35:00,99.51,99.53,99.14,99.53,53269.0,97.8658,97.8855,97.5019,97.8855,53269.0
2025-02-06 15:40:00,99.54,99.86,99.46,99.85,71623.0,97.8953,98.21,97.8166,98.2002,71623.0
2025-02-06 15:45:00,99.87,99.93,99.7,99.78,101864.0,98.2199,98.2789,98.0527,98.1314,101864.0
2025-02-06 15:50:00,99.8,100.13,99.79,100.12,157265.0,98.151,98.4756,98.1412,98.4657,157265.0
2025-02-06 15:55:00,100.13,100.27,99.86,99.95,462891.0,98.4756,98.6133,98.21,98.2986,462891.0
2025-02-07 09:30:00,100.06,100.45,100.0,100.2,88944.0,98.4067,98.7903,98.3477,98.5444,88944.0
2025-02-07 09:35:00,100.2,100.26,99.69,99.69,44796.0,98.5444,98.6034,98.0428,98.0428,44796.0
2025-02-07 09:40:00,99.69,100.12,99.69,100.11,64262.0,98.0428,98.4657,98.0428,98.4559,64262.0
2025-02-07 09:45:00,100.11,100.27,99.76,99.83,50895.0,98.4559,98.6133,98.1117,98.1805,50895.0
2025-02-07 09:50:00,99.84,100.02,99.67,99.67,68101.0,98.1904,98.3674,98.0232,98.0232,68101.0
2025-02-07 09:55:00,99.66,99.91,99.61,99.83,46300.0,98.0133,98.2592,97.9642,98.1805,46300.0
2025-02-07 10:00:00,99.8,99.83,99.55,99.78,48241.0,98.151,98.1805,97.9052,98.1314,48241.0
2025-02-07 10:05:00,99.76,100.19,99.64,100.14,38807.0,98.1117,98.5346,97.9937,98.4854,38807.0
2025-02-07 10:10:00,100.12,100.32,99.97,100.32,61202.0,98.4657,98.6624,98.3182,98.6624,61202.0
2025-02-07 10:15:00,100.32,100.4,100.11,100.28,46247.0,98.6624,98.7411,98.4559,98.6231,46247.0
2025-02-07 10:20:00,100.28,100.43,100.24,100.25,39235.0,98.6231,98.7706,98.5838,98.5936,39235.0
2025-02-07 10:25:00,100.24,100.27,100.15,100.2,43638.0,98.5838,98.6133,98.4952,98.5444,43638.0
2025-02-07 10:30:00,100.2,100.27,100.06,100.1,33803.0,98.5444,98.6133,98.4067,98.4461,33803.0
2025-02-07 10:35:00,100.09,100.11,99.74,99.76,45621.0,98.4362,98.4559,98.092,98.1117,45621.0
2025-02-07 10:40:00,99.77,99.8,99.64,99.71,37607.0,98.1215,98.151,97.9937,98.0625,37607.0
2025-02-07 10:45:00,99.68,99.81,99.51,99.56,47128.0,98.033,98.1609,97.8658,97.915,47128.0
2025-02-07 10:50:00,99.58,99.73,99.33,99.38,51051.0,97.9347,98.0822,97.6888,97.738,51051.0
2025-02-07 10:55:00,99.35,99.47,99.23,99.44,102546.0,97.7085,97.8265,97.5904,97.797,102546.0
2025-02-07 11:00:00,99.44,99.49,99.12,99.17,79315.0,97.797,97.8462,97.4823,97.5314,79315.0
2025-02-07 11:05:00,99.17,99.43,99.12,99.39,43081.0,97.5314,97.7871,97.4823,97.7478,43081.0
2025-02-07 11:10:00,99.39,99.41,99.2,99.3,56960.0,97.7478,97.7675,97.5609,97.6593,56960.0
2025-02-07 11:15:00,99.3,99.47,99.26,99.38,37551.0,97.6593,97.8265,97.62,97.738,37551.0
2025-02-07 11:20:00,99.38,99.43,99.16,99.19,25665.0,97.738,97.7871,97.5216,97.5511,25665.0
2025-02-07 11:25:00,99.16,99.22,99.06,99.08,36954.0,97.5216,97.5806,97.4233,97.4429,36954.0
2025-02-07 11:30:00,99.09,99.26,99.09,99.23,31922.0,97.4528,97.62,97.4528,97.5904,31922.0
2025-02-07 11:35:00,99.21,99.23,99.07,99.19,42781.0,97.5708,97.5904,97.4331,97.5511,42781.0
2025-02-07 11:40:00,99.21,99.24,98.97,99.03,35716.0,97.5708,97.6003,97.3347,97.3938,35716.0
2025-02-07 11:45:00,99.01,99.13,98.94,99.13,31470.0,97.3741,97.4921,97.3052,97.4921,31470.0
2025-02-07 11:50:00,99.13,99.24,99.11,99.17,28404.0,97.4921,97.6003,97.4724,97.5314,28404.0
2025-02-07 11:55:00,99.19,99.27,99.12,99.17,34737.0,97.5511,97.6298,97.4823,97.5314,34737.0
2025-02-07 12:00:00,99.17,99.3,99.14,99.29,31905.0,97.5314,97.6593,97.5019,97.6495,31905.0
2025-02-07 12:05:00,99.28,99.48,99.25,99.44,35807.0,97.6396,97.8363,97.6101,97.797,35807.0
2025-02-07 12:10:00,99.41,99.41,99.29,99.37,19310.0,97.7675,97.7675,97.6495,97.7281,19310.0
2025-02-07 12:15:00,99.38,99.4,99.12,99.23,34512.0,97.738,97.7576,97.4823,97.5904,34512.0
2025-02-07 12:20:00,99.22,99.34,99.2,99.26,58360.0,97.5806,97.6986,97.5609,97.62,58360.0
2025-02-07 12:25:00,99.25,99.39,99.23,99.34,49061.0,97.6101,97.7478,97.5904,97.6986,49061.0
2025-02-07 12:30:00,99.34,99.39,99.17,99.2,35599.0,97.6986,97.7478,97.5314,97.5609,35599.0
2025-02-07 12:35:00,99.2,99.33,99.19,99.29,36553.0,97.5609,97.6888,97.5511,97.6495,36553.0
2025-02-07 12:40:00,99.29,99.38,99.28,99.35,20907.0,97.6495,97.738,97.6396,97.7085,20907.0
2025-02-07 12:45:00,99.36,99.38,99.28,99.29,24899.0,97.7183,97.738,97.6396,97.6495,24899.0
2025-02-07 12:50:00,99.31,99.37,99.2,99.37,33485.0,97.6691,97.7281,97.5609,97.7281,33485.0
2025-02-07 12:55:00,99.37,99.51,99.35,99.48,43378.0,97.7281,97.8658,97.7085,97.8363,43378.0
2025-02-07 13:00:00,99.49,99.58,99.48,99.51,17833.0,97.8462,97.9347,97.8363,97.8658,17833.0
2025-02-07 13:05:00,99.51,99.58,99.45,99.46,26078.0,97.8658,97.9347,97.8068,97.8166,26078.0
2025-02-07 13:10:00,99.46,99.59,99.43,99.57,25753.0,97.8166,97.9445,97.7871,97.9248,25753.0
2025-02-07 13:15:00,99.6,99.76,99.6,99.7,38528.0,97.9543,98.1117,97.9543,98.0527,38528.0
2025-02-07 13:20:00,99.7,99.77,99.67,99.68,40620.0,98.0527,98.1215,98.0232,98.033,40620.0
2025-02-07 13:25:00,99.68,99.73,99.61,99.7,26738.0,98.033,98.0822,97.9642,98.0527,26738.0
2025-02-07 13:30:00,99.7,99.8,99.68,99.76,30266.0,98.0527,98.151,98.033,98.1117,30266.0
2025-02-07 13:35:00,99.76,99.82,99.74,99.81,21640.0,98.1117,98.1707,98.092,98.1609,21640.0
2025-02-07 13:40:00,99.81,99.82,99.62,99.66,20532.0,98.1609,98.1707,97.974,98.0133,20532.0
2025-02-07 13:45:00,99.65,99.66,99.61,99.63,19658.0,98.0035,98.0133,97.9642,97.9838,19658.0
2025-02-07 13:50:00,99.64,99.65,99.53,99.53,23352.0,97.9937,98.0035,97.8855,97.8855,23352.0
2025-02-07 13:55:00,99.53,99.61,99.5,99.5,25165.0,97.8855,97.9642,97.856,97.856,25165.0
2025-02-07 14:00:00,99.52,99.57,99.5,99.53,46075.0,97.8757,97.9248,97.856,97.8855,46075.0
2025-02-07 14:05:00,99.54,99.61,99.54,99.61,39721.0,97.8953,97.9642,97.8953,97.9642,39721.0
2025-02-07 14:10:00,99.6,99.66,99.6,99.63,29939.0,97.9543,98.0133,97.9543,97.9838,29939.0
2025-02-07 14:15:00,99.63,99.76,99.63,99.76,24789.0,97.9838,98.1117,97.9838,98.1117,24789.0
2025-02-07 14:20:00,99.75,99.8,99.69,99.73,32589.0,98.1019,98.151,98.0428,98.0822,32589.0
2025-02-07 14:25:00,99.73,99.73,99.65,99.66,28083.0,98.0822,98.0822,98.0035,98.0133,28083.0
2025-02-07 14:30:00,99.66,99.66,99.57,99.6,26846.0,98.0133,98.0133,97.9248,97.9543,26846.0
2025-02-07 14:35:00,99.61,99.64,99.59,99.63,27298.0,97.9642,97.9937,97.9445,97.9838,27298.0
2025-02-07 14:40:00,99.63,99.71,99.62,99.71,28529.0,97.9838,98.0625,97.974,98.0625,28529.0
2025-02-07 14:45:00,99.71,99.71,99.57,99.59,27136.0,98.0625,98.0625,97.9248,97.9445,27136.0
2025-02-07 14:50:00,99.59,99.62,99.55,99.56,31517.0,97.9445,97.974,97.9052,97.915,31517.0
2025-02-07 14:55:00,99.57,99.61,99.48,99.49,34508.0,97.9248,97.9642,97.8363,97.8462,34508.0
2025-02-07 15:00:00,99.48,99.48,99.33,99.34,38156.0,97.8363,97.8363,97.6888,97.6986,38156.0
2025-02-07 15:05:00,99.34,99.39,99.31,99.37,38878.0,97.6986,97.7478,97.6691,97.7281,38878.0
2025-02-07 15:10:00,99.38,99.4,99.33,99.34,33515.0,97.738,97.7576,97.6888,97.6986,33515.0
2025-02-07 15:15:00,99.34,99.34,99.25,99.28,34835.0,97.6986,97.6986,97.6101,97.6396,34835.0
2025-02-07 15:20:00,99.29,99.29,99.03,99.04,44499.0,97.6495,97.6495,97.3938,97.4036,44499.0
2025-02-07 15:25:00,99.03,99.04,98.92,98.94,42082.0,97.3938,97.4036,97.2856,97.3052,42082.0
2025-02-07 15:30:00,98.94,98.97,98.88,98.91,59284.0,97.3052,97.3347,97.2462,97.2757,59284.0
2025-02-07 15:35:00,98.92,99.0,98.79,98.84,77474.0,97.2856,97.3642,97.1577,97.2069,77474.0
2025-02-07 15:40:00,98.84,98.87,98.71,98.73,55828.0,97.2069,97.2364,97.079,97.0987,55828.0
2025-02-07 15:45:00,98.75,98.77,98.56,98.67,81855.0,97.1184,97.138,96.9315,97.0397,81855.0
2025-02-07 15:50:00,98.68,98.72,98.57,98.66,130533.0,97.0495,97.0889,96.9414,97.0299,130533.0
2025-02-07 15:55:00,98.66,98.72,98.27,98.36,482522.0,97.0299,97.0889,96.6463,96.7348,482522.0
2025-02-10 09:30:00,99.61,99.61,97.82,98.04,237518.0,97.9642,97.9642,96.2037,96.4201,237518.0
2025-02-10 09:35:00,98.07,98.72,98.06,98.67,96388.0,96.4496,97.0889,96.4398,97.0397,96388.0
2025-02-10 09:40:00,98.67,99.04,98.67,98.96,83926.0,97.0397,97.4036,97.0397,97.3249,83926.0
2025-02-10 09:45:00,98.96,99.06,98.66,99.04,86400.0,97.3249,97.4233,97.0299,97.4036,86400.0
2025-02-10 09:50:00,99.04,99.37,99.04,99.2,84408.0,97.4036,97.7281,97.4036,97.5609,84408.0
2025-02-10 09:55:00,99.22,99.22,98.67,99.01,78775.0,97.5806,97.5806,97.0397,97.3741,78775.0
2025-02-10 10:00:00,99.0,99.15,98.91,99.13,86664.0,97.3642,97.5118,97.2757,97.4921,86664.0
2025-02-10 10:05:00,99.13,99.17,98.86,98.95,72664.0,97.4921,97.5314,97.2266,97.3151,72664.0
2025-02-10 10:10:00,98.96,99.1,98.73,98.8,68919.0,97.3249,97.4626,97.0987,97.1676,68919.0
2025-02-10 10:15:00,98.79,98.9,98.74,98.84,47890.0,97.1577,97.2659,97.1085,97.2069,47890.0
2025-02-10 10:20:00,98.84,98.9,98.71,98.76,41269.0,97.2069,97.2659,97.079,97.1282,41269.0
2025-02-10 10:25:00,98.77,98.99,98.74,98.97,62896.0,97.138,97.3544,97.1085,97.3347,62896.0
2025-02-10 10:30:00,98.98,99.22,98.95,99.19,90861.0,97.3446,97.5806,97.3151,97.5511,90861.0
2025-02-10 10:35:00,99.19,99.24,99.06,99.06,61179.0,97.5511,97.6003,97.4233,97.4233,61179.0
2025-02-10 10:40:00,99.08,99.16,98.91,99.14,51998.0,97.4429,97.5216,97.2757,97.5019,51998.0
2025-02-10 10:45:00,99.15,99.36,99.13,99.31,51061.0,97.5118,97.7183,97.4921,97.6691,51061.0
2025-02-10 10:50:00,99.3,99.33,99.15,99.27,43901.0,97.6593,97.6888,97.5118,97.6298,43901.0
2025-02-10 10:55:00,99.27,99.31,98.93,98.96,39671.0,97.6298,97.6691,97.2954,97.3249,39671.0
2025-02-10 11:00:00,98.95,99.04,98.76,98.83,63248.0,97.3151,97.4036,97.1282,97.1971,63248.0
2025-02-10 11:05:00,98.83,98.89,98.79,98.86,42136.0,97.1971,97.2561,97.1577,97.2266,42136.0
2025-02-10 11:10:00,98.87,99.12,98.82,99.04,49091.0,97.2364,97.4823,97.1872,97.4036,49091.0
2025-02-10 11:15:00,99.03,99.04,98.9,98.96,56791.0,97.3938,97.4036,97.2659,97.3249,56791.0
2025-02-10 11:20:00,98.97,99.0,98.82,98.99,142332.0,97.3347,97.3642,97.1872,97.3544,142332.0
2025-02-10 11:25:00,99.0,99.19,98.95,99.03,116696.0,97.3642,97.5511,97.3151,97.3938,116696.0
2025-02-10 11:30:00,99.01,99.05,98.78,98.87,41775.0,97.3741,97.4134,97.1479,97.2364,41775.0
2025-02-10 11:35:00,98.87,98.87,98.73,98.81,54692.0,97.2364,97.2364,97.0987,97.1774,54692.0
2025-02-10 11:40:00,98.83,98.97,98.58,98.59,113674.0,97.1971,97.3347,96.9512,96.961,113674.0
2025-02-10 11:45:00,98.59,98.68,98.57,98.62,38837.0,96.961,97.0495,96.9414,96.9905,38837.0
2025-02-10 11:50:00,98.62,98.73,98.58,98.68,47947.0,96.9905,97.0987,96.9512,97.0495,47947.0
2025-02-10 11:55:00,98.68,98.75,98.56,98.62,43906.0,97.0495,97.1184,96.9315,96.9905,43906.0
2025-02-10 12:00:00,98.61,98.75,98.59,98.74,60079.0,96.9807,97.1184,96.961,97.1085,60079.0
2025-02-10 12:05:00,98.73,99.1,98.72,99.04,153627.0,97.0987,97.4626,97.0889,97.4036,153627.0
2025-02-10 12:10:00,99.03,99.03,98.84,98.92,50509.0,97.3938,97.3938,97.2069,97.2856,50509.0
2025-02-10 12:15:00,98.91,98.91,98.77,98.81,45129.0,97.2757,97.2757,97.138,97.1774,45129.0
2025-02-10 12:20:00,98.81,98.85,98.76,98.82,35794.0,97.1774,97.2167,97.1282,97.1872,35794.0
2025-02-10 12:25:00,98.81,98.87,98.7,98.87,44186.0,97.1774,97.2364,97.0692,97.2364,44186.0
2025-02-10 12:30:00,98.88,99.12,98.88,99.08,36884.0,97.2462,97.4823,97.2462,97.4429,36884.0
2025-02-10 12:35:00,99.09,99.18,99.02,99.16,29094.0,97.4528,97.5413,97.3839,97.5216,29094.0
2025-02-10 12:40:00,99.17,99.21,99.06,99.07,30991.0,97.5314,97.5708,97.4233,97.4331,30991.0
2025-02-10 12:45:00,99.08,99.19,99.03,99.14,93144.0,97.4429,97.5511,97.3938,97.5019,93144.0
2025-02-10 12:50:00,99.14,99.3,99.09,99.24,34861.0,97.5019,97.6593,97.4528,97.6003,34861.0
2025-02-10 12:55:00,99.24,99.24,99.14,99.17,46190.0,97.6003,97.6003,97.5019,97.5314,46190.0
2025-02-10 13:00:00,99.17,99.25,99.12,99.24,44165.0,97.5314,97.6101,97.4823,97.6003,44165.0
2025-02-10 13:05:00,99.24,99.25,98.96,99.06,59307.0,97.6003,97.6101,97.3249,97.4233,59307.0
2025-02-10 13:10:00,99.07,99.13,99.0,99.07,46644.0,97.4331,97.4921,97.3642,97.4331,46644.0
2025-02-10 13:15:00,99.08,99.12,99.01,99.06,27178.0,97.4429,97.4823,97.3741,97.4233,27178.0
2025-02-10 13:20:00,99.06,99.07,98.92,99.02,39048.0,97.4233,97.4331,97.2856,97.3839,39048.0
2025-02-10 13:25:00,99.02,99.06,98.81,98.85,57646.0,97.3839,97.4233,97.1774,97.2167,57646.0
2025-02-10 13:30:00,98.85,98.98,98.84,98.98,38747.0,97.2167,97.3446,97.2069,97.3446,38747.0
2025-02-10 13:35:00,98.97,99.05,98.95,99.02,41449.0,97.3347,97.4134,97.3151,97.3839,41449.0
2025-02-10 13:40:00,99.02,99.07,98.86,98.94,65633.0,97.3839,97.4331,97.2266,97.3052,65633.0
2025-02-10 13:45:00,98.93,99.05,98.92,99.03,34360.0,97.2954,97.4134,97.2856,97.3938,34360.0
2025-02-10 13:50:00,99.03,99.12,99.0,99.09,48151.0,97.3938,97.4823,97.3642,97.4528,48151.0
2025-02-10 13:55:00,99.08,99.08,98.98,98.98,34108.0,97.4429,97.4429,97.3446,97.3446,34108.0
2025-02-10 14:00:00,98.99,99.06,98.97,99.02,23193.0,97.3544,97.4233,97.3347,97.3839,23193.0
2025-02-10 14:05:00,99.02,99.1,99.01,99.09,26460.0,97.3839,97.4626,97.3741,97.4528,26460.0
2025-02-10 14:10:00,99.08,99.22,99.05,99.19,39808.0,97.4429,97.5806,97.4134,97.5511,39808.0
2025-02-10 14:15:00,99.2,99.22,99.07,99.07,43709.0,97.5609,97.5806,97.4331,97.4331,43709.0
2025-02-10 14:20:00,99.08,99.15,99.06,99.11,41168.0,97.4429,97.5118,97.4233,97.4724,41168.0
2025-02-10 14:25:00,99.1,99.2,99.1,99.18,35250.0,97.4626,97.5609,97.4626,97.5413,35250.0
2025-02-10 14:30:00,99.19,99.24,99.12,99.2,30765.0,97.5511,97.6003,97.4823,97.5609,30765.0
2025-02-10 14:35:00,99.2,99.26,99.19,99.23,40497.0,97.5609,97.62,97.5511,97.5904,40497.0
2025-02-10 14:40:00,99.22,99.25,99.16,99.16,32415.0,97.5806,97.6101,97.5216,97.5216,32415.0
2025-02-10 14:45:00,99.16,99.29,99.13,99.26,30513.0,97.5216,97.6495,97.4921,97.62,30513.0
2025-02-10 14:50:00,99.26,99.31,99.24,99.26,33256.0,97.62,97.6691,97.6003,97.62,33256.0
2025-02-10 14:55:00,99.25,99.27,99.2,99.23,61085.0,97.6101,97.6298,97.5609,97.5904,61085.0
2025-02-10 15:00:00,99.23,99.28,99.21,99.23,50173.0,97.5904,97.6396,97.5708,97.5904,50173.0
2025-02-10 15:05:00,99.24,99.26,99.14,99.16,39222.0,97.6003,97.62,97.5019,97.5216,39222.0
2025-02-10 15:10:00,99.17,99.18,99.1,99.13,39033.0,97.5314,97.5413,97.4626,97.4921,39033.0
2025-02-10 15:15:00,99.13,99.15,99.05,99.07,50821.0,97.4921,97.5118,97.4134,97.4331,50821.0
2025-02-10 15:20:00,99.07,99.11,99.04,99.06,53754.0,97.4331,97.4724,97.4036,97.4233,53754.0
2025-02-10 15:25:00,99.06,99.17,99.06,99.14,58001.0,97.4233,97.5314,97.4233,97.5019,58001.0
2025-02-10 15:30:00,99.13,99.25,99.12,99.23,70361.0,97.4921,97.6101,97.4823,97.5904,70361.0
2025-02-10 15:35:00,99.23,99.4,99.23,99.39,136033.0,97.5904,97.7576,97.5904,97.7478,136033.0
2025-02-10 15:40:00,99.38,99.48,99.33,99.48,72785.0,97.738,97.8363,97.6888,97.8363,72785.0
2025-02-10 15:45:00,99.47,99.49,99.38,99.41,65578.0,97.8265,97.8462,97.738,97.7675,65578.0
2025-02-10 15:50:00,99.43,99.44,99.04,99.13,152320.0,97.7871,97.797,97.4036,97.4921,152320.0
2025-02-10 15:55:00,99.13,99.49,99.12,99.46,725977.0,97.4921,97.8462,97.4823,97.8166,725977.0
2025-02-11 09:30:00,99.53,100.3,99.4,100.06,165942.0,97.8855,98.6428,97.7576,98.4067,165942.0
2025-02-11 09:35:00,100.03,100.03,99.46,99.65,52278.0,98.3772,98.3772,97.8166,98.0035,52278.0
2025-02-11 09:40:00,99.66,99.82,99.54,99.54,55486.0,98.0133,98.1707,97.8953,97.8953,55486.0
2025-02-11 09:45:00,99.56,99.56,99.2,99.39,54421.0,97.915,97.915,97.5609,97.7478,54421.0
2025-02-11 09:50:00,99.43,99.62,99.39,99.62,38221.0,97.7871,97.974,97.7478,97.974,38221.0
2025-02-11 09:55:00,99.66,99.9,99.56,99.88,57766.0,98.0133,98.2494,97.915,98.2297,57766.0
2025-02-11 10:00:00,99.85,100.04,99.72,100.03,74192.0,98.2002,98.3871,98.0724,98.3772,74192.0
2025-02-11 10:05:00,100.04,100.14,99.85,99.92,40789.0,98.3871,98.4854,98.2002,98.269,40789.0
2025-02-11 10:10:00,99.93,99.95,99.76,99.85,29153.0,98.2789,98.2986,98.1117,98.2002,29153.0
2025-02-11 10:15:00,99.82,100.01,99.79,99.92,21014.0,98.1707,98.3576,98.1412,98.269,21014.0
2025-02-11 10:20:00,99.87,99.89,99.69,99.73,51562.0,98.2199,98.2395,98.0428,98.0822,51562.0
2025-02-11 10:25:00,99.73,99.76,99.64,99.67,26806.0,98.0822,98.1117,97.9937,98.0232,26806.0
2025-02-11 10:30:00,99.67,99.81,99.6,99.62,30319.0,98.0232,98.1609,97.9543,97.974,30319.0
2025-02-11 10:35:00,99.63,99.89,99.59,99.89,16334.0,97.9838,98.2395,97.9445,98.2395,16334.0
2025-02-11 10:40:00,99.93,100.0,99.82,100.0,30720.0,98.2789,98.3477,98.1707,98.3477,30720.0
2025-02-11 10:45:00,99.99,100.1,99.94,100.08,31869.0,98.3379,98.4461,98.2887,98.4264,31869.0
2025-02-11 10:50:00,100.09,100.22,100.08,100.2,34396.0,98.4362,98.5641,98.4264,98.5444,34396.0
2025-02-11 10:55:00,100.2,100.39,100.17,100.38,57763.0,98.5444,98.7313,98.5149,98.7214,57763.0
2025-02-11 11:00:00,100.37,100.54,100.33,100.47,31922.0,98.7116,98.8788,98.6723,98.81,31922.0
2025-02-11 11:05:00,100.47,100.7,100.47,100.68,31815.0,98.81,99.0362,98.81,99.0165,31815.0
2025-02-11 11:10:00,100.68,100.79,100.67,100.73,40740.0,99.0165,99.1247,99.0067,99.0657,40740.0
2025-02-11 11:15:00,100.75,100.91,100.71,100.83,99663.0,99.0853,99.2427,99.046,99.164,99663.0
2025-02-11 11:20:00,100.84,101.05,100.72,101.05,76602.0,99.1738,99.3804,99.0558,99.3804,76602.0
2025-02-11 11:25:00,101.05,101.08,100.94,101.03,44062.0,99.3804,99.4099,99.2722,99.3607,44062.0
2025-02-11 11:30:00,101.03,101.34,100.99,101.18,70156.0,99.3607,99.6656,99.3214,99.5082,70156.0
2025-02-11 11:35:00,101.16,101.25,101.01,101.18,63913.0,99.4886,99.5771,99.341,99.5082,63913.0
2025-02-11 11:40:00,101.19,101.44,101.1,101.44,41895.0,99.5181,99.7639,99.4296,99.7639,41895.0
2025-02-11 11:45:00,101.46,101.93,101.43,101.9,75941.0,99.7836,100.2458,99.7541,100.2163,75941.0
2025-02-11 11:50:00,101.9,102.29,101.88,102.18,121858.0,100.2163,100.5999,100.1967,100.4917,121858.0
2025-02-11 11:55:00,102.21,102.23,102.0,102.01,56025.0,100.5212,100.5409,100.3147,100.3245,56025.0
2025-02-11 12:00:00,102.04,102.18,101.89,102.17,50779.0,100.354,100.4917,100.2065,100.4819,50779.0
2025-02-11 12:05:00,102.17,102.33,102.11,102.3,55061.0,100.4819,100.6392,100.4229,100.6097,55061.0
2025-02-11 12:10:00,102.3,102.34,102.18,102.26,52610.0,100.6097,100.6491,100.4917,100.5704,52610.0
2025-02-11 12:15:00,102.26,102.48,102.26,102.43,71244.0,100.5704,100.7867,100.5704,100.7376,71244.0
2025-02-11 12:20:00,102.41,102.51,102.22,102.24,66609.0,100.7179,100.8163,100.531,100.5507,66609.0
2025-02-11 12:25:00,102.24,102.3,102.2,102.2,42046.0,100.5507,100.6097,100.5114,100.5114,42046.0
2025-02-11 12:30:00,102.2,102.51,102.19,102.47,42654.0,100.5114,100.8163,100.5015,100.7769,42654.0
2025-02-11 12:35:00,102.48,102.61,102.47,102.52,49298.0,100.7867,100.9146,100.7769,100.8261,49298.0
2025-02-11 12:40:00,102.5,102.59,102.48,102.5,25509.0,100.8064,100.8949,100.7867,100.8064,25509.0
2025-02-11 12:45:00,102.49,102.51,102.3,102.36,42728.0,100.7966,100.8163,100.6097,100.6687,42728.0
2025-02-11 12:50:00,102.36,102.4,102.22,102.26,29821.0,100.6687,100.7081,100.531,100.5704,29821.0
2025-02-11 12:55:00,102.26,102.48,102.25,102.48,29584.0,100.5704,100.7867,100.5605,100.7867,29584.0
2025-02-11 13:00:00,102.49,102.49,102.24,102.25,21953.0,100.7966,100.7966,100.5507,100.5605,21953.0
2025-02-11 13:05:00,102.25,102.42,102.24,102.38,34520.0,100.5605,100.7277,100.5507,100.6884,34520.0
2025-02-11 13:10:00,102.38,102.4,102.26,102.27,26668.0,100.6884,100.7081,100.5704,100.5802,26668.0
2025-02-11 13:15:00,102.27,102.32,102.17,102.25,30659.0,100.5802,100.6294,100.4819,100.5605,30659.0
2025-02-11 13:20:00,102.24,102.44,102.24,102.42,27863.0,100.5507,100.7474,100.5507,100.7277,27863.0
2025-02-11 13:25:00,102.44,102.53,102.41,102.46,24536.0,100.7474,100.8359,100.7179,100.7671,24536.0
2025-02-11 13:30:00,102.46,102.48,102.24,102.25,26497.0,100.7671,100.7867,100.5507,100.5605,26497.0
2025-02-11 13:35:00,102.25,102.5,102.25,102.48,33145.0,100.5605,100.8064,100.5605,100.7867,33145.0
2025-02-11 13:40:00,102.48,102.51,102.42,102.51,42347.0,100.7867,100.8163,100.7277,100.8163,42347.0
2025-02-11 13:45:00,102.5,102.5,102.34,102.38,24065.0,100.8064,100.8064,100.6491,100.6884,24065.0
2025-02-11 13:50:00,102.36,102.45,102.18,102.27,30876.0,100.6687,100.7572,100.4917,100.5802,30876.0
2025-02-11 13:55:00,102.24,102.31,102.19,102.19,29364.0,100.5507,100.6196,100.5015,100.5015,29364.0
2025-02-11 14:00:00,102.17,102.18,102.07,102.12,35712.0,100.4819,100.4917,100.3835,100.4327,35712.0
2025-02-11 14:05:00,102.11,102.17,102.03,102.14,28572.0,100.4229,100.4819,100.3442,100.4524,28572.0
2025-02-11 14:10:00,102.14,102.17,102.03,102.1,44059.0,100.4524,100.4819,100.3442,100.413,44059.0
2025-02-11 14:15:00,102.1,102.11,102.01,102.01,25740.0,100.413,100.4229,100.3245,100.3245,25740.0
2025-02-11 14:20:00,102.02,102.07,101.9,101.98,40189.0,100.3344,100.3835,100.2163,100.295,40189.0
2025-02-11 14:25:00,102.0,102.05,101.85,101.85,33411.0,100.3147,100.3639,100.1672,100.1672,33411.0
2025-02-11 14:30:00,101.85,102.06,101.85,102.05,29875.0,100.1672,100.3737,100.1672,100.3639,29875.0
2025-02-11 14:35:00,102.05,102.13,102.0,102.01,36745.0,100.3639,100.4425,100.3147,100.3245,36745.0
2025-02-11 14:40:00,102.01,102.02,101.69,101.76,65466.0,100.3245,100.3344,100.0098,100.0786,65466.0
2025-02-11 14:45:00,101.75,101.82,101.54,101.62,49225.0,100.0688,100.1377,99.8623,99.941,49225.0
2025-02-11 14:50:00,101.62,101.75,101.56,101.75,66390.0,99.941,100.0688,99.882,100.0688,66390.0
2025-02-11 14:55:00,101.75,101.84,101.75,101.76,42440.0,100.0688,100.1573,100.0688,100.0786,42440.0
2025-02-11 15:00:00,101.75,101.77,101.65,101.68,36536.0,100.0688,100.0885,99.9705,100.0,36536.0
2025-02-11 15:05:00,101.68,101.88,101.66,101.87,43485.0,100.0,100.1967,99.9803,100.1868,43485.0
2025-02-11 15:10:00,101.88,101.89,101.79,101.8,47834.0,100.1967,100.2065,100.1082,100.118,47834.0
2025-02-11 15:15:00,101.81,101.83,101.72,101.76,36327.0,100.1278,100.1475,100.0393,100.0786,36327.0
2025-02-11 15:20:00,101.76,101.81,101.69,101.73,43151.0,100.0786,100.1278,100.0098,100.0491,43151.0
2025-02-11 15:25:00,101.73,101.74,101.67,101.69,49168.0,100.0491,100.059,99.9901,100.0098,49168.0
2025-02-11 15:30:00,101.71,101.96,101.7,101.91,67374.0,100.0295,100.2753,100.0196,100.2262,67374.0
2025-02-11 15:35:00,101.91,102.14,101.86,101.88,54224.0,100.2262,100.4524,100.177,100.1967,54224.0
2025-02-11 15:40:00,101.88,101.95,101.79,101.85,55398.0,100.1967,100.2655,100.1082,100.1672,55398.0
2025-02-11 15:45:00,101.83,102.04,101.82,102.04,64282.0,100.1475,100.354,100.1377,100.354,64282.0
2025-02-11 15:50:00,102.07,102.12,101.91,101.95,110409.0,100.3835,100.4327,100.2262,100.2655,110409.0
2025-02-11 15:55:00,101.97,102.03,101.68,101.71,519978.0,100.2852,100.3442,100.0,100.0295,519978.0
2025-02-12 09:30:00,101.0,101.32,100.51,101.25,137293.0,99.3312,99.6459,98.8493,99.5771,137293.0
2025-02-12 09:35:00,101.18,101.18,100.58,100.84,29393.0,99.5082,99.5082,98.9181,99.1738,29393.0
2025-02-12 09:40:00,100.82,100.93,100.69,100.93,28944.0,99.1542,99.2624,99.0263,99.2624,28944.0
2025-02-12 09:45:00,100.93,101.02,100.79,100.97,42677.0,99.2624,99.3509,99.1247,99.3017,42677.0
2025-02-12 09:50:00,100.98,101.09,100.85,100.88,27057.0,99.3115,99.4197,99.1837,99.2132,27057.0
2025-02-12 09:55:00,100.89,101.01,100.79,101.01,48802.0,99.223,99.341,99.1247,99.341,48802.0
2025-02-12 10:00:00,101.01,101.4,101.0,101.32,55629.0,99.341,99.7246,99.3312,99.6459,55629.0
2025-02-12 10:05:00,101.34,101.57,101.22,101.55,31345.0,99.6656,99.8918,99.5476,99.8721,31345.0
2025-02-12 10:10:00,101.55,101.66,101.38,101.42,88655.0,99.8721,99.9803,99.7049,99.7443,88655.0
2025-02-12 10:15:00,101.44,101.71,101.31,101.31,85176.0,99.7639,100.0295,99.6361,99.6361,85176.0
2025-02-12 10:20:00,101.34,101.39,101.21,101.23,29126.0,99.6656,99.7148,99.5377,99.5574,29126.0
2025-02-12 10:25:00,101.25,101.37,101.14,101.29,29958.0,99.5771,99.6951,99.4689,99.6164,29958.0
2025-02-12 10:30:00,101.33,101.41,101.2,101.25,26442.0,99.6558,99.7344,99.5279,99.5771,26442.0
2025-02-12 10:35:00,101.21,101.26,101.07,101.11,42169.0,99.5377,99.5869,99.4,99.4394,42169.0
2025-02-12 10:40:00,101.11,101.24,101.0,101.23,27328.0,99.4394,99.5672,99.3312,99.5574,27328.0
2025-02-12 10:45:00,101.24,101.28,101.14,101.28,23451.0,99.5672,99.6066,99.4689,99.6066,23451.0
2025-02-12 10:50:00,101.26,101.31,100.96,101.0,46832.0,99.5869,99.6361,99.2919,99.3312,46832.0
2025-02-12 10:55:00,101.0,101.0,100.83,100.84,22463.0,99.3312,99.3312,99.164,99.1738,22463.0
2025-02-12 11:00:00,100.84,100.91,100.78,100.8,30987.0,99.1738,99.2427,99.1148,99.1345,30987.0
2025-02-12 11:05:00,100.78,100.8,100.68,100.73,21795.0,99.1148,99.1345,99.0165,99.0657,21795.0
2025-02-12 11:10:00,100.69,100.72,100.5,100.53,39015.0,99.0263,99.0558,98.8395,98.869,39015.0
2025-02-12 11:15:00,100.52,100.71,100.48,100.71,23072.0,98.8591,99.046,98.8198,99.046,23072.0
2025-02-12 11:20:00,100.71,100.74,100.56,100.63,32923.0,99.046,99.0755,98.8985,98.9673,32923.0
2025-02-12 11:25:00,100.62,100.66,100.55,100.58,19780.0,98.9575,98.9968,98.8886,98.9181,19780.0
2025-02-12 11:30:00,100.6,100.63,100.5,100.52,28062.0,98.9378,98.9673,98.8395,98.8591,28062.0
2025-02-12 11:35:00,100.48,100.61,100.43,100.61,23857.0,98.8198,98.9476,98.7706,98.9476,23857.0
2025-02-12 11:40:00,100.61,100.72,100.52,100.69,22708.0,98.9476,99.0558,98.8591,99.0263,22708.0
2025-02-12 11:45:00,100.67,100.67,100.56,100.64,15876.0,99.0067,99.0067,98.8985,98.9772,15876.0
2025-02-12 11:50:00,100.62,100.7,100.57,100.59,20614.0,98.9575,99.0362,98.9083,98.928,20614.0
2025-02-12 11:55:00,100.56,100.7,100.56,100.67,17720.0,98.8985,99.0362,98.8985,99.0067,17720.0
2025-02-12 12:00:00,100.67,100.7,99.93,99.93,85614.0,99.0067,99.0362,98.2789,98.2789,85614.0
2025-02-12 12:05:00,99.92,100.31,99.83,100.28,44734.0,98.269,98.6526,98.1805,98.6231,44734.0
2025-02-12 12:10:00,100.28,100.33,100.11,100.31,31394.0,98.6231,98.6723,98.4559,98.6526,31394.0
2025-02-12 12:15:00,100.31,100.37,100.24,100.24,45366.0,98.6526,98.7116,98.5838,98.5838,45366.0
2025-02-12 12:20:00,100.21,100.28,100.12,100.2,60660.0,98.5543,98.6231,98.4657,98.5444,60660.0
2025-02-12 12:25:00,100.18,100.24,100.13,100.14,31477.0,98.5248,98.5838,98.4756,98.4854,31477.0
2025-02-12 12:30:00,100.14,100.15,99.97,100.01,40099.0,98.4854,98.4952,98.3182,98.3576,40099.0
2025-02-12 12:35:00,100.01,100.22,100.01,100.14,88271.0,98.3576,98.5641,98.3576,98.4854,88271.0
2025-02-12 12:40:00,100.14,100.14,100.0,100.02,26263.0,98.4854,98.4854,98.3477,98.3674,26263.0
2025-02-12 12:45:00,100.0,100.05,99.9,99.93,44075.0,98.3477,98.3969,98.2494,98.2789,44075.0
2025-02-12 12:50:00,99.95,100.11,99.92,99.97,38176.0,98.2986,98.4559,98.269,98.3182,38176.0
2025-02-12 12:55:00,99.97,100.0,99.92,99.93,31117.0,98.3182,98.3477,98.269,98.2789,31117.0
2025-02-12 13:00:00,99.94,99.95,99.6,99.61,57624.0,98.2887,98.2986,97.9543,97.9642,57624.0
2025-02-12 13:05:00,99.58,99.78,99.51,99.75,58370.0,97.9347,98.1314,97.8658,98.1019,58370.0
2025-02-12 13:10:00,99.73,99.74,99.47,99.47,73932.0,98.0822,98.092,97.8265,97.8265,73932.0
2025-02-12 13:15:00,99.47,99.5,99.32,99.34,43598.0,97.8265,97.856,97.679,97.6986,43598.0
2025-02-12 13:20:00,99.34,99.38,99.09,99.18,56155.0,97.6986,97.738,97.4528,97.5413,56155.0
2025-02-12 13:25:00,99.19,99.32,99.18,99.23,57805.0,97.5511,97.679,97.5413,97.5904,57805.0
2025-02-12 13:30:00,99.25,99.4,99.16,99.19,33267.0,97.6101,97.7576,97.5216,97.5511,33267.0
2025-02-12 13:35:00,99.18,99.26,99.11,99.21,29295.0,97.5413,97.62,97.4724,97.5708,29295.0
2025-02-12 13:40:00,99.23,99.24,98.87,98.91,48889.0,97.5904,97.6003,97.2364,97.2757,48889.0
2025-02-12 13:45:00,98.88,98.95,98.78,98.81,56140.0,97.2462,97.3151,97.1479,97.1774,56140.0
2025-02-12 13:50:00,98.82,98.89,98.79,98.84,32143.0,97.1872,97.2561,97.1577,97.2069,32143.0
2025-02-12 13:55:00,98.86,98.86,98.77,98.79,19626.0,97.2266,97.2266,97.138,97.1577,19626.0
2025-02-12 14:00:00,98.77,98.79,98.58,98.63,53406.0,97.138,97.1577,96.9512,97.0004,53406.0
2025-02-12 14:05:00,98.63,98.65,98.48,98.58,68871.0,97.0004,97.02,96.8528,96.9512,68871.0
2025-02-12 14:10:00,98.57,98.62,98.47,98.6,34522.0,96.9414,96.9905,96.843,96.9709,34522.0
2025-02-12 14:15:00,98.61,98.79,98.5,98.75,108916.0,96.9807,97.1577,96.8725,97.1184,108916.0
2025-02-12 14:20:00,98.74,98.84,98.66,98.7,39451.0,97.1085,97.2069,97.0299,97.0692,39451.0
2025-02-12 14:25:00,98.7,98.79,98.67,98.79,21597.0,97.0692,97.1577,97.0397,97.1577,21597.0
2025-02-12 14:30:00,98.81,99.08,98.8,98.94,61126.0,97.1774,97.4429,97.1676,97.3052,61126.0
2025-02-12 14:35:00,98.9,98.96,98.75,98.87,32477.0,97.2659,97.3249,97.1184,97.2364,32477.0
2025-02-12 14:40:00,98.87,98.87,98.66,98.78,43720.0,97.2364,97.2364,97.0299,97.1479,43720.0
2025-02-12 14:45:00,98.78,98.93,98.74,98.88,33567.0,97.1479,97.2954,97.1085,97.2462,33567.0
2025-02-12 14:50:00,98.88,98.9,98.85,98.87,18664.0,97.2462,97.2659,97.2167,97.2364,18664.0
2025-02-12 14:55:00,98.87,99.0,98.74,98.81,76275.0,97.2364,97.3642,97.1085,97.1774,76275.0
2025-02-12 15:00:00,98.82,98.96,98.82,98.92,28968.0,97.1872,97.3249,97.1872,97.2856,28968.0
2025-02-12 15:05:00,98.92,98.99,98.86,98.87,54989.0,97.2856,97.3544,97.2266,97.2364,54989.0
2025-02-12 15:10:00,98.88,98.9,98.75,98.88,31239.0,97.2462,97.2659,97.1184,97.2462,31239.0
2025-02-12 15:15:00,98.87,98.87,98.72,98.78,40460.0,97.2364,97.2364,97.0889,97.1479,40460.0
2025-02-12 15:20:00,98.78,98.81,98.72,98.75,42419.0,97.1479,97.1774,97.0889,97.1184,42419.0
2025-02-12 15:25:00,98.75,98.75,98.53,98.58,69856.0,97.1184,97.1184,96.902,96.9512,69856.0
2025-02-12 15:30:00,98.59,98.71,98.57,98.69,56493.0,96.961,97.079,96.9414,97.0594,56493.0
2025-02-12 15:35:00,98.66,98.75,98.6,98.66,49101.0,97.0299,97.1184,96.9709,97.0299,49101.0
2025-02-12 15:40:00,98.66,98.69,98.51,98.54,70919.0,97.0299,97.0594,96.8823,96.9118,70919.0
2025-02-12 15:45:00,98.52,98.61,98.38,98.43,97932.0,96.8922,96.9807,96.7545,96.8037,97932.0
2025-02-12 15:50:00,98.46,98.71,98.36,98.56,184985.0,96.8332,97.079,96.7348,96.9315,184985.0
2025-02-12 15:55:00,98.56,98.67,98.33,98.41,516065.0,96.9315,97.0397,96.7053,96.784,516065.0
2025-02-13 09:30:00,97.82,98.01,96.75,96.89,197995.0,96.2037,96.3906,95.1514,95.2891,197995.0
2025-02-13 09:35:00,96.89,97.23,96.75,97.12,65134.0,95.2891,95.6235,95.1514,95.5153,65134.0
2025-02-13 09:40:00,97.1,97.2,96.8,97.09,73668.0,95.4956,95.594,95.2006,95.4858,73668.0
2025-02-13 09:45:00,97.13,97.24,97.0,97.2,71134.0,95.5251,95.6333,95.3973,95.594,71134.0
2025-02-13 09:50:00,97.22,97.48,97.11,97.43,70990.0,95.6137,95.8694,95.5055,95.8202,70990.0
2025-02-13 09:55:00,97.41,97.54,97.33,97.43,40361.0,95.8005,95.9284,95.7218,95.8202,40361.0
2025-02-13 10:00:00,97.39,97.54,97.21,97.21,65836.0,95.7809,95.9284,95.6038,95.6038,65836.0
2025-02-13 10:05:00,97.25,97.5,97.24,97.43,21929.0,95.6432,95.889,95.6333,95.8202,21929.0
2025-02-13 10:10:00,97.46,97.81,97.43,97.73,68501.0,95.8497,96.1939,95.8202,96.1152,68501.0
2025-02-13 10:15:00,97.71,97.74,97.56,97.57,37535.0,96.0956,96.1251,95.948,95.9579,37535.0
2025-02-13 10:20:00,97.57,97.58,97.42,97.49,24200.0,95.9579,95.9677,95.8104,95.8792,24200.0
2025-02-13 10:25:00,97.47,97.49,97.33,97.35,51455.0,95.8595,95.8792,95.7218,95.7415,51455.0
2025-02-13 10:30:00,97.37,97.43,97.26,97.41,51299.0,95.7612,95.8202,95.653,95.8005,51299.0
2025-02-13 10:35:00,97.38,97.55,97.32,97.39,49315.0,95.771,95.9382,95.712,95.7809,49315.0
2025-02-13 10:40:00,97.37,97.45,97.3,97.33,36274.0,95.7612,95.8399,95.6923,95.7218,36274.0
2025-02-13 10:45:00,97.31,97.37,97.2,97.31,67385.0,95.7022,95.7612,95.594,95.7022,67385.0
2025-02-13 10:50:00,97.33,97.39,97.18,97.26,141542.0,95.7218,95.7809,95.5743,95.653,141542.0
2025-02-13 10:55:00,97.26,97.34,97.19,97.28,57332.0,95.653,95.7317,95.5842,95.6727,57332.0
2025-02-13 11:00:00,97.26,97.35,97.1,97.16,42782.0,95.653,95.7415,95.4956,95.5547,42782.0
2025-02-13 11:05:00,97.15,97.19,96.96,96.98,51867.0,95.5448,95.5842,95.358,95.3776,51867.0
2025-02-13 11:10:00,96.96,97.08,96.9,96.91,41824.0,95.358,95.476,95.2989,95.3088,41824.0
2025-02-13 11:15:00,96.91,96.94,96.77,96.86,48912.0,95.3088,95.3383,95.1711,95.2596,48912.0
2025-02-13 11:20:00,96.89,97.09,96.89,97.05,39477.0,95.2891,95.4858,95.2891,95.4465,39477.0
2025-02-13 11:25:00,97.05,97.22,97.04,97.18,60557.0,95.4465,95.6137,95.4366,95.5743,60557.0
2025-02-13 11:30:00,97.2,97.41,97.14,97.36,77664.0,95.594,95.8005,95.535,95.7513,77664.0
2025-02-13 11:35:00,97.37,97.39,97.13,97.23,84055.0,95.7612,95.7809,95.5251,95.6235,84055.0
2025-02-13 11:40:00,97.23,97.33,97.13,97.14,41397.0,95.6235,95.7218,95.5251,95.535,41397.0
2025-02-13 11:45:00,97.13,97.33,97.05,97.29,44182.0,95.5251,95.7218,95.4465,95.6825,44182.0
2025-02-13 11:50:00,97.26,97.45,97.26,97.43,51340.0,95.653,95.8399,95.653,95.8202,51340.0
2025-02-13 11:55:00,97.4,97.44,97.27,97.28,45067.0,95.7907,95.83,95.6628,95.6727,45067.0
2025-02-13 12:00:00,97.28,97.31,97.17,97.2,34097.0,95.6727,95.7022,95.5645,95.594,34097.0
2025-02-13 12:05:00,97.18,97.22,97.03,97.03,47989.0,95.5743,95.6137,95.4268,95.4268,47989.0
2025-02-13 12:10:00,97.03,97.05,96.93,97.04,170179.0,95.4268,95.4465,95.3285,95.4366,170179.0
2025-02-13 12:15:00,97.05,97.2,97.02,97.08,41356.0,95.4465,95.594,95.417,95.476,41356.0
2025-02-13 12:20:00,97.09,97.16,97.05,97.07,38221.0,95.4858,95.5547,95.4465,95.4661,38221.0
2025-02-13 12:25:00,97.06,97.15,97.06,97.12,59493.0,95.4563,95.5448,95.4563,95.5153,59493.0
2025-02-13 12:30:00,97.12,97.31,97.05,97.26,43580.0,95.5153,95.7022,95.4465,95.653,43580.0
2025-02-13 12:35:00,97.28,97.31,97.21,97.24,40102.0,95.6727,95.7022,95.6038,95.6333,40102.0
2025-02-13 12:40:00,97.23,97.29,97.17,97.22,53620.0,95.6235,95.6825,95.5645,95.6137,53620.0
2025-02-13 12:45:00,97.22,97.22,97.13,97.15,37955.0,95.6137,95.6137,95.5251,95.5448,37955.0
2025-02-13 12:50:00,97.14,97.17,97.06,97.13,62624.0,95.535,95.5645,95.4563,95.5251,62624.0
2025-02-13 12:55:00,97.15,97.16,97.06,97.07,31990.0,95.5448,95.5547,95.4563,95.4661,31990.0
2025-02-13 13:00:00,97.07,97.26,97.07,97.23,41710.0,95.4661,95.653,95.4661,95.6235,41710.0
2025-02-13 13:05:00,97.23,97.31,97.14,97.28,45127.0,95.6235,95.7022,95.535,95.6727,45127.0
2025-02-13 13:10:00,97.26,97.26,97.11,97.19,63459.0,95.653,95.653,95.5055,95.5842,63459.0
2025-02-13 13:15:00,97.2,97.21,97.02,97.02,44880.0,95.594,95.6038,95.417,95.417,44880.0
2025-02-13 13:20:00,97.04,97.11,97.0,97.03,39513.0,95.4366,95.5055,95.3973,95.4268,39513.0
2025-02-13 13:25:00,97.04,97.11,97.02,97.07,51542.0,95.4366,95.5055,95.417,95.4661,51542.0
2025-02-13 13:30:00,97.06,97.14,97.03,97.08,40987.0,95.4563,95.535,95.4268,95.476,40987.0
2025-02-13 13:35:00,97.08,97.15,97.07,97.13,53390.0,95.476,95.5448,95.4661,95.5251,53390.0
2025-02-13 13:40:00,97.13,97.25,97.09,97.15,59133.0,95.5251,95.6432,95.4858,95.5448,59133.0
2025-02-13 13:45:00,97.14,97.21,97.02,97.07,133697.0,95.535,95.6038,95.417,95.4661,133697.0
2025-02-13 13:50:00,97.06,97.08,96.97,97.03,66842.0,95.4563,95.476,95.3678,95.4268,66842.0
2025-02-13 13:55:00,97.03,97.09,96.95,97.04,33121.0,95.4268,95.4858,95.3481,95.4366,33121.0
2025-02-13 14:00:00,97.04,97.08,96.83,96.93,67650.0,95.4366,95.476,95.2301,95.3285,67650.0
2025-02-13 14:05:00,96.92,96.98,96.86,96.87,63703.0,95.3186,95.3776,95.2596,95.2694,63703.0
2025-02-13 14:10:00,96.87,96.91,96.73,96.9,109558.0,95.2694,95.3088,95.1318,95.2989,109558.0
2025-02-13 14:15:00,96.9,97.01,96.86,96.93,68677.0,95.2989,95.4071,95.2596,95.3285,68677.0
2025-02-13 14:20:00,96.97,96.98,96.84,96.92,59849.0,95.3678,95.3776,95.2399,95.3186,59849.0
2025-02-13 14:25:00,96.93,96.93,96.84,96.88,43019.0,95.3285,95.3285,95.2399,95.2793,43019.0
2025-02-13 14:30:00,96.87,97.0,96.85,96.89,101846.0,95.2694,95.3973,95.2498,95.2891,101846.0
2025-02-13 14:35:00,96.89,97.05,96.89,96.98,50242.0,95.2891,95.4465,95.2891,95.3776,50242.0
2025-02-13 14:40:00,96.99,97.02,96.93,96.94,51402.0,95.3875,95.417,95.3285,95.3383,51402.0
2025-02-13 14:45:00,96.94,96.95,96.72,96.72,88998.0,95.3383,95.3481,95.1219,95.1219,88998.0
2025-02-13 14:50:00,96.75,96.8,96.71,96.78,60696.0,95.1514,95.2006,95.1121,95.1809,60696.0
2025-02-13 14:55:00,96.78,96.81,96.73,96.75,69331.0,95.1809,95.2104,95.1318,95.1514,69331.0
2025-02-13 15:00:00,96.75,96.78,96.55,96.61,130138.0,95.1514,95.1809,94.9547,95.0137,130138.0
2025-02-13 15:05:00,96.61,96.61,96.42,96.49,137940.0,95.0137,95.0137,94.8269,94.8957,137940.0
2025-02-13 15:10:00,96.49,96.56,96.41,96.42,106546.0,94.8957,94.9646,94.817,94.8269,106546.0
2025-02-13 15:15:00,96.43,96.7,96.43,96.65,133136.0,94.8367,95.1023,94.8367,95.0531,133136.0
2025-02-13 15:20:00,96.65,96.7,96.47,96.48,147034.0,95.0531,95.1023,94.8761,94.8859,147034.0
2025-02-13 15:25:00,96.48,96.6,96.44,96.52,114677.0,94.8859,95.0039,94.8465,94.9252,114677.0
2025-02-13 15:30:00,96.51,97.01,96.5,96.97,189653.0,94.9154,95.4071,94.9056,95.3678,189653.0
2025-02-13 15:35:00,96.98,97.02,96.84,96.88,115564.0,95.3776,95.417,95.2399,95.2793,115564.0
2025-02-13 15:40:00,96.88,96.9,96.71,96.76,90625.0,95.2793,95.2989,95.1121,95.1613,90625.0
2025-02-13 15:45:00,96.75,97.03,96.74,96.94,64980.0,95.1514,95.4268,95.1416,95.3383,64980.0
2025-02-13 15:50:00,96.93,96.98,96.83,96.87,156593.0,95.3285,95.3776,95.2301,95.2694,156593.0
2025-02-13 15:55:00,96.89,96.93,96.72,96.9,449476.0,95.2891,95.3285,95.1219,95.2989,449476.0
2025-02-14 09:30:00,96.91,97.77,96.9,97.69,146215.0,96.0811,96.9337,96.0712,96.8544,146215.0
2025-02-14 09:35:00,97.73,98.12,97.65,98.01,112617.0,96.8941,97.2807,96.8147,97.1717,112617.0
2025-02-14 09:40:00,98.03,98.39,97.89,98.36,102757.0,97.1915,97.5484,97.0527,97.5187,102757.0
2025-02-14 09:45:00,98.38,98.46,98.04,98.04,108169.0,97.5385,97.6178,97.2014,97.2014,108169.0
2025-02-14 09:50:00,98.08,98.12,97.8,97.97,146499.0,97.2411,97.2807,96.9635,97.132,146499.0
2025-02-14 09:55:00,97.95,98.01,97.85,97.89,43634.0,97.1122,97.1717,97.013,97.0527,43634.0
2025-02-14 10:00:00,97.89,97.89,97.46,97.56,58789.0,97.0527,97.0527,96.6264,96.7255,58789.0
2025-02-14 10:05:00,97.57,97.75,97.5,97.61,213614.0,96.7354,96.9139,96.666,96.7751,213614.0
2025-02-14 10:10:00,97.61,97.61,97.19,97.22,84739.0,96.7751,96.7751,96.3587,96.3884,84739.0
2025-02-14 10:15:00,97.19,97.42,97.16,97.32,57766.0,96.3587,96.5867,96.3289,96.4876,57766.0
2025-02-14 10:20:00,97.27,97.43,97.26,97.4,25783.0,96.438,96.5966,96.4281,96.5669,25783.0
2025-02-14 10:25:00,97.39,97.52,97.28,97.28,42854.0,96.557,96.6859,96.4479,96.4479,42854.0
2025-02-14 10:30:00,97.28,97.31,97.18,97.2,34573.0,96.4479,96.4777,96.3488,96.3686,34573.0
2025-02-14 10:35:00,97.19,97.27,97.15,97.23,48705.0,96.3587,96.438,96.319,96.3983,48705.0
2025-02-14 10:40:00,97.22,97.31,97.15,97.26,76346.0,96.3884,96.4777,96.319,96.4281,76346.0
2025-02-14 10:45:00,97.26,97.31,97.2,97.24,46545.0,96.4281,96.4777,96.3686,96.4083,46545.0
2025-02-14 10:50:00,97.23,97.45,97.21,97.44,44529.0,96.3983,96.6165,96.3785,96.6065,44529.0
2025-02-14 10:55:00,97.43,97.56,97.41,97.56,30534.0,96.5966,96.7255,96.5768,96.7255,30534.0
2025-02-14 11:00:00,97.56,97.61,97.47,97.6,53128.0,96.7255,96.7751,96.6363,96.7652,53128.0
2025-02-14 11:05:00,97.61,97.62,97.46,97.48,37894.0,96.7751,96.785,96.6264,96.6462,37894.0
2025-02-14 11:10:00,97.48,97.52,97.32,97.35,62437.0,96.6462,96.6859,96.4876,96.5173,62437.0
2025-02-14 11:15:00,97.35,97.51,97.34,97.48,32122.0,96.5173,96.6759,96.5074,96.6462,32122.0
2025-02-14 11:20:00,97.47,97.51,97.42,97.44,37179.0,96.6363,96.6759,96.5867,96.6065,37179.0
2025-02-14 11:25:00,97.45,97.6,97.45,97.57,35266.0,96.6165,96.7652,96.6165,96.7354,35266.0
2025-02-14 11:30:00,97.56,97.6,97.26,97.36,34156.0,96.7255,96.7652,96.4281,96.5272,34156.0
2025-02-14 11:35:00,97.37,97.52,97.36,97.48,34760.0,96.5371,96.6859,96.5272,96.6462,34760.0
2025-02-14 11:40:00,97.52,97.6,97.52,97.56,28613.0,96.6859,96.7652,96.6859,96.7255,28613.0
2025-02-14 11:45:00,97.57,97.61,97.47,97.59,39719.0,96.7354,96.7751,96.6363,96.7553,39719.0
2025-02-14 11:50:00,97.59,97.6,97.51,97.58,20810.0,96.7553,96.7652,96.6759,96.7453,20810.0
2025-02-14 11:55:00,97.56,97.61,97.54,97.57,33399.0,96.7255,96.7751,96.7057,96.7354,33399.0
2025-02-14 12:00:00,97.57,97.63,97.39,97.4,41318.0,96.7354,96.7949,96.557,96.5669,41318.0
2025-02-14 12:05:00,97.39,97.53,97.37,97.44,50209.0,96.557,96.6958,96.5371,96.6065,50209.0
2025-02-14 12:10:00,97.43,97.5,97.3,97.47,26729.0,96.5966,96.666,96.4677,96.6363,26729.0
2025-02-14 12:15:00,97.47,97.5,97.32,97.35,49454.0,96.6363,96.666,96.4876,96.5173,49454.0
2025-02-14 12:20:00,97.34,97.4,97.31,97.31,26768.0,96.5074,96.5669,96.4777,96.4777,26768.0
2025-02-14 12:25:00,97.33,97.42,97.3,97.37,34236.0,96.4975,96.5867,96.4677,96.5371,34236.0
2025-02-14 12:30:00,97.36,97.36,97.12,97.15,41817.0,96.5272,96.5272,96.2893,96.319,41817.0
2025-02-14 12:35:00,97.16,97.21,97.09,97.09,61544.0,96.3289,96.3785,96.2595,96.2595,61544.0
2025-02-14 12:40:00,97.08,97.18,97.02,97.03,25938.0,96.2496,96.3488,96.1901,96.2,25938.0
2025-02-14 12:45:00,97.05,97.08,96.97,97.06,40205.0,96.2199,96.2496,96.1406,96.2298,40205.0
2025-02-14 12:50:00,97.06,97.09,97.02,97.06,19367.0,96.2298,96.2595,96.1901,96.2298,19367.0
2025-02-14 12:55:00,97.04,97.09,96.86,96.92,44118.0,96.21,96.2595,96.0315,96.091,44118.0
2025-02-14 13:00:00,96.91,96.94,96.86,96.9,27278.0,96.0811,96.1108,96.0315,96.0712,27278.0
2025-02-14 13:05:00,96.89,96.99,96.89,96.9,25541.0,96.0612,96.1604,96.0612,96.0712,25541.0
2025-02-14 13:10:00,96.89,96.89,96.8,96.87,33490.0,96.0612,96.0612,95.972,96.0414,33490.0
2025-02-14 13:15:00,96.86,96.98,96.85,96.92,20083.0,96.0315,96.1505,96.0216,96.091,20083.0
2025-02-14 13:20:00,96.98,97.05,96.96,97.05,21973.0,96.1505,96.2199,96.1306,96.2199,21973.0
2025-02-14 13:25:00,97.06,97.1,97.0,97.03,26788.0,96.2298,96.2694,96.1703,96.2,26788.0
2025-02-14 13:30:00,97.03,97.17,97.03,97.11,40643.0,96.2,96.3388,96.2,96.2794,40643.0
2025-02-14 13:35:00,97.11,97.12,97.04,97.07,20002.0,96.2794,96.2893,96.21,96.2397,20002.0
2025-02-14 13:40:00,97.06,97.07,97.0,97.02,27081.0,96.2298,96.2397,96.1703,96.1901,27081.0
2025-02-14 13:45:00,97.03,97.16,97.01,97.15,60101.0,96.2,96.3289,96.1802,96.319,60101.0
2025-02-14 13:50:00,97.15,97.27,97.14,97.26,29412.0,96.319,96.438,96.3091,96.4281,29412.0
2025-02-14 13:55:00,97.26,97.29,97.2,97.2,35298.0,96.4281,96.4578,96.3686,96.3686,35298.0
2025-02-14 14:00:00,97.2,97.43,97.19,97.43,51333.0,96.3686,96.5966,96.3587,96.5966,51333.0
2025-02-14 14:05:00,97.43,97.47,97.3,97.35,37450.0,96.5966,96.6363,96.4677,96.5173,37450.0
2025-02-14 14:10:00,97.36,97.39,97.3,97.39,37221.0,96.5272,96.557,96.4677,96.557,37221.0
2025-02-14 14:15:00,97.39,97.4,97.23,97.24,66777.0,96.557,96.5669,96.3983,96.4083,66777.0
2025-02-14 14:20:00,97.23,97.24,97.09,97.13,37662.0,96.3983,96.4083,96.2595,96.2992,37662.0
2025-02-14 14:25:00,97.13,97.13,96.98,96.98,57900.0,96.2992,96.2992,96.1505,96.1505,57900.0
2025-02-14 14:30:00,96.98,97.07,96.97,97.03,41175.0,96.1505,96.2397,96.1406,96.2,41175.0
2025-02-14 14:35:00,97.03,97.19,97.01,97.19,48962.0,96.2,96.3587,96.1802,96.3587,48962.0
2025-02-14 14:40:00,97.19,97.21,97.1,97.14,46917.0,96.3587,96.3785,96.2694,96.3091,46917.0
2025-02-14 14:45:00,97.14,97.21,97.11,97.18,27311.0,96.3091,96.3785,96.2794,96.3488,27311.0
2025-02-14 14:50:00,97.17,97.2,97.08,97.16,47956.0,96.3388,96.3686,96.2496,96.3289,47956.0
2025-02-14 14:55:00,97.18,97.19,97.05,97.09,35337.0,96.3488,96.3587,96.2199,96.2595,35337.0
2025-02-14 15:00:00,97.08,97.19,97.08,97.18,28836.0,96.2496,96.3587,96.2496,96.3488,28836.0
2025-02-14 15:05:00,97.19,97.22,97.14,97.18,35460.0,96.3587,96.3884,96.3091,96.3488,35460.0
2025-02-14 15:10:00,97.17,97.21,97.12,97.13,51478.0,96.3388,96.3785,96.2893,96.2992,51478.0
2025-02-14 15:15:00,97.13,97.15,97.08,97.1,33326.0,96.2992,96.319,96.2496,96.2694,33326.0
2025-02-14 15:20:00,97.11,97.14,97.02,97.05,48316.0,96.2794,96.3091,96.1901,96.2199,48316.0
2025-02-14 15:25:00,97.03,97.04,96.85,96.85,49230.0,96.2,96.21,96.0216,96.0216,49230.0
2025-02-14 15:30:00,96.84,96.9,96.74,96.81,78874.0,96.0117,96.0712,95.9125,95.9819,78874.0
2025-02-14 15:35:00,96.8,96.82,96.74,96.77,53275.0,95.972,95.9918,95.9125,95.9423,53275.0
2025-02-14 15:40:00,96.76,96.77,96.5,96.52,82569.0,95.9324,95.9423,95.6746,95.6944,82569.0
2025-02-14 15:45:00,96.51,96.52,96.4,96.47,93484.0,95.6845,95.6944,95.5754,95.6448,93484.0
2025-02-14 15:50:00,96.45,96.6,96.42,96.6,127741.0,95.625,95.7737,95.5953,95.7737,127741.0
2025-02-14 15:55:00,96.59,96.62,96.23,96.26,525070.0,95.7638,95.7936,95.4069,95.4366,525070.0
2025-02-18 09:30:00,96.24,96.28,95.8,95.97,286820.0,95.4168,95.4565,94.9806,95.1491,286820.0
2025-02-18 09:35:00,95.97,96.24,95.88,96.08,70039.0,95.1491,95.4168,95.0599,95.2582,70039.0
2025-02-18 09:40:00,96.02,96.03,95.29,95.39,197491.0,95.1987,95.2086,94.4749,94.5741,197491.0
2025-02-18 09:45:00,95.39,95.59,95.3,95.53,127923.0,94.5741,94.7724,94.4848,94.7129,127923.0
2025-02-18 09:50:00,95.51,95.9,95.39,95.84,81745.0,94.693,95.0797,94.5741,95.0202,81745.0
2025-02-18 09:55:00,95.84,95.87,95.7,95.73,55046.0,95.0202,95.05,94.8814,94.9112,55046.0
2025-02-18 10:00:00,95.73,96.08,95.68,95.78,133100.0,94.9112,95.2582,94.8616,94.9607,133100.0
2025-02-18 10:05:00,95.76,95.93,95.74,95.81,101992.0,94.9409,95.1095,94.9211,94.9905,101992.0
2025-02-18 10:10:00,95.83,96.02,95.77,95.77,58303.0,95.0103,95.1987,94.9508,94.9508,58303.0
2025-02-18 10:15:00,95.79,96.03,95.76,95.96,46998.0,94.9707,95.2086,94.9409,95.1392,46998.0
2025-02-18 10:20:00,95.95,95.99,95.82,95.94,51901.0,95.1293,95.1689,95.0004,95.1194,51901.0
2025-02-18 10:25:00,95.94,96.09,95.93,95.97,60605.0,95.1194,95.2681,95.1095,95.1491,60605.0
2025-02-18 10:30:00,95.94,96.07,95.9,96.0,60252.0,95.1194,95.2483,95.0797,95.1789,60252.0
2025-02-18 10:35:00,95.96,96.11,95.94,96.09,64258.0,95.1392,95.2879,95.1194,95.2681,64258.0
2025-02-18 10:40:00,96.11,96.24,96.09,96.22,74700.0,95.2879,95.4168,95.2681,95.397,74700.0
2025-02-18 10:45:00,96.23,96.23,96.08,96.14,64514.0,95.4069,95.4069,95.2582,95.3177,64514.0
2025-02-18 10:50:00,96.15,96.16,95.78,95.78,61373.0,95.3276,95.3375,94.9607,94.9607,61373.0
2025-02-18 10:55:00,95.77,95.84,95.71,95.71,40681.0,94.9508,95.0202,94.8913,94.8913,40681.0
2025-02-18 11:00:00,95.71,95.76,95.65,95.66,33922.0,94.8913,94.9409,94.8319,94.8418,33922.0
2025-02-18 11:05:00,95.66,95.74,95.64,95.67,43024.0,94.8418,94.9211,94.8219,94.8517,43024.0
2025-02-18 11:10:00,95.67,96.05,95.65,96.03,147630.0,94.8517,95.2284,94.8319,95.2086,147630.0
2025-02-18 11:15:00,96.03,96.12,95.94,96.03,68004.0,95.2086,95.2978,95.1194,95.2086,68004.0
2025-02-18 11:20:00,96.03,96.09,95.96,95.99,69393.0,95.2086,95.2681,95.1392,95.1689,69393.0
2025-02-18 11:25:00,95.98,96.0,95.81,95.9,57801.0,95.159,95.1789,94.9905,95.0797,57801.0
2025-02-18 11:30:00,95.9,95.97,95.87,95.93,46312.0,95.0797,95.1491,95.05,95.1095,46312.0
2025-02-18 11:35:00,95.92,96.08,95.91,96.07,49853.0,95.0995,95.2582,95.0896,95.2483,49853.0
2025-02-18 11:40:00,96.08,96.36,96.07,96.28,71909.0,95.2582,95.5358,95.2483,95.4565,71909.0
2025-02-18 11:45:00,96.27,96.48,96.23,96.38,119427.0,95.4465,95.6548,95.4069,95.5556,119427.0
2025-02-18 11:50:00,96.42,96.49,96.2,96.21,43740.0,95.5953,95.6647,95.3771,95.3871,43740.0
2025-02-18 11:55:00,96.2,96.46,96.18,96.37,65429.0,95.3771,95.6349,95.3573,95.5457,65429.0
2025-02-18 12:00:00,96.39,96.63,96.39,96.62,77004.0,95.5655,95.8035,95.5655,95.7936,77004.0
2025-02-18 12:05:00,96.62,96.79,96.61,96.66,73788.0,95.7936,95.9621,95.7836,95.8332,73788.0
2025-02-18 12:10:00,96.65,96.68,96.57,96.61,51728.0,95.8233,95.853,95.744,95.7836,51728.0
2025-02-18 12:15:00,96.61,96.75,96.56,96.73,39875.0,95.7836,95.9224,95.7341,95.9026,39875.0
2025-02-18 12:20:00,96.73,96.9,96.73,96.84,38215.0,95.9026,96.0712,95.9026,96.0117,38215.0
2025-02-18 12:25:00,96.84,96.87,96.8,96.83,61003.0,96.0117,96.0414,95.972,96.0018,61003.0
2025-02-18 12:30:00,96.83,96.83,96.66,96.77,38052.0,96.0018,96.0018,95.8332,95.9423,38052.0
2025-02-18 12:35:00,96.77,96.98,96.75,96.88,28499.0,95.9423,96.1505,95.9224,96.0513,28499.0
2025-02-18 12:40:00,96.89,96.94,96.85,96.87,28017.0,96.0612,96.1108,96.0216,96.0414,28017.0
2025-02-18 12:45:00,96.86,96.96,96.85,96.95,24857.0,96.0315,96.1306,96.0216,96.1207,24857.0
2025-02-18 12:50:00,96.97,97.03,96.92,96.98,48226.0,96.1406,96.2,96.091,96.1505,48226.0
2025-02-18 12:55:00,96.98,97.05,96.96,96.98,37285.0,96.1505,96.2199,96.1306,96.1505,37285.0
2025-02-18 13:00:00,96.99,97.03,96.77,96.9,77720.0,96.1604,96.2,95.9423,96.0712,77720.0
2025-02-18 13:05:00,96.91,96.98,96.83,96.91,40458.0,96.0811,96.1505,96.0018,96.0811,40458.0
2025-02-18 13:10:00,96.93,96.96,96.76,96.9,33446.0,96.1009,96.1306,95.9324,96.0712,33446.0
2025-02-18 13:15:00,96.91,97.03,96.84,96.84,44064.0,96.0811,96.2,96.0117,96.0117,44064.0
2025-02-18 13:20:00,96.86,96.9,96.67,96.7,68931.0,96.0315,96.0712,95.8431,95.8729,68931.0
2025-02-18 13:25:00,96.7,96.87,96.68,96.81,40740.0,95.8729,96.0414,95.853,95.9819,40740.0
2025-02-18 13:30:00,96.82,97.04,96.82,97.02,59062.0,95.9918,96.21,95.9918,96.1901,59062.0
2025-02-18 13:35:00,97.02,97.23,96.98,97.19,96724.0,96.1901,96.3983,96.1505,96.3587,96724.0
2025-02-18 13:40:00,97.19,97.35,97.16,97.33,83683.0,96.3587,96.5173,96.3289,96.4975,83683.0
2025-02-18 13:45:00,97.33,97.47,97.31,97.39,119095.0,96.4975,96.6363,96.4777,96.557,119095.0
2025-02-18 13:50:00,97.41,97.58,97.33,97.52,113958.0,96.5768,96.7453,96.4975,96.6859,113958.0
2025-02-18 13:55:00,97.52,97.63,97.47,97.59,50201.0,96.6859,96.7949,96.6363,96.7553,50201.0
2025-02-18 14:00:00,97.6,97.62,97.28,97.34,148708.0,96.7652,96.785,96.4479,96.5074,148708.0
2025-02-18 14:05:00,97.34,97.44,97.23,97.34,78272.0,96.5074,96.6065,96.3983,96.5074,78272.0
2025-02-18 14:10:00,97.34,97.51,97.33,97.43,57614.0,96.5074,96.6759,96.4975,96.5966,57614.0
2025-02-18 14:15:00,97.41,97.42,97.27,97.39,39945.0,96.5768,96.5867,96.438,96.557,39945.0
2025-02-18 14:20:00,97.4,97.44,97.39,97.44,51385.0,96.5669,96.6065,96.557,96.6065,51385.0
2025-02-18 14:25:00,97.42,97.42,97.3,97.38,55868.0,96.5867,96.5867,96.4677,96.5471,55868.0
2025-02-18 14:30:00,97.38,97.43,97.3,97.43,47093.0,96.5471,96.5966,96.4677,96.5966,47093.0
2025-02-18 14:35:00,97.44,97.47,97.3,97.31,55667.0,96.6065,96.6363,96.4677,96.4777,55667.0
2025-02-18 14:40:00,97.32,97.41,97.3,97.39,77574.0,96.4876,96.5768,96.4677,96.557,77574.0
2025-02-18 14:45:00,97.38,97.55,97.29,97.5,97508.0,96.5471,96.7156,96.4578,96.666,97508.0
2025-02-18 14:50:00,97.5,97.55,97.4,97.44,67890.0,96.666,96.7156,96.5669,96.6065,67890.0
2025-02-18 14:55:00,97.44,97.48,97.37,97.42,46023.0,96.6065,96.6462,96.5371,96.5867,46023.0
2025-02-18 15:00:00,97.43,97.45,97.24,97.31,133779.0,96.5966,96.6165,96.4083,96.4777,133779.0
2025-02-18 15:05:00,97.3,97.35,97.24,97.27,48594.0,96.4677,96.5173,96.4083,96.438,48594.0
2025-02-18 15:10:00,97.27,97.31,97.21,97.25,88935.0,96.438,96.4777,96.3785,96.4182,88935.0
2025-02-18 15:15:00,97.25,97.27,97.16,97.26,103064.0,96.4182,96.438,96.3289,96.4281,103064.0
2025-02-18 15:20:00,97.26,97.43,97.25,97.35,51550.0,96.4281,96.5966,96.4182,96.5173,51550.0
2025-02-18 15:25:00,97.35,97.36,97.19,97.3,79637.0,96.5173,96.5272,96.3587,96.4677,79637.0
2025-02-18 15:30:00,97.31,97.43,97.22,97.34,88375.0,96.4777,96.5966,96.3884,96.5074,88375.0
2025-02-18 15:35:00,97.34,97.46,97.3,97.41,81396.0,96.5074,96.6264,96.4677,96.5768,81396.0
2025-02-18 15:40:00,97.4,97.45,97.37,97.41,97027.0,96.5669,96.6165,96.5371,96.5768,97027.0
2025-02-18 15:45:00,97.41,97.41,97.23,97.28,121199.0,96.5768,96.5768,96.3983,96.4479,121199.0
2025-02-18 15:50:00,97.29,97.3,96.88,96.94,224440.0,96.4578,96.4677,96.0513,96.1108,224440.0
2025-02-18 15:55:00,96.92,97.49,96.82,97.44,853489.0,96.091,96.6561,95.9918,96.6065,853489.0
2025-02-19 09:30:00,98.35,99.2,98.16,98.86,255699.0,97.5088,98.3515,97.3204,98.0144,255699.0
2025-02-19 09:35:00,98.87,99.05,98.66,99.03,145175.0,98.0243,98.2028,97.8161,98.1829,145175.0
2025-02-19 09:40:00,99.03,100.09,99.03,99.37,229248.0,98.1829,99.2339,98.1829,98.52,229248.0
2025-02-19 09:45:00,99.37,100.29,99.35,100.12,167712.0,98.52,99.4322,98.5002,99.2636,167712.0
2025-02-19 09:50:00,100.15,100.21,99.57,99.61,87766.0,99.2934,99.3528,98.7183,98.758,87766.0
2025-02-19 09:55:00,99.6,99.74,99.52,99.53,70115.0,98.7481,98.8869,98.6687,98.6787,70115.0
2025-02-19 10:00:00,99.53,99.54,99.13,99.27,105491.0,98.6787,98.6886,98.2821,98.4209,105491.0
2025-02-19 10:05:00,99.27,99.55,99.22,99.48,72394.0,98.4209,98.6985,98.3713,98.6291,72394.0
2025-02-19 10:10:00,99.47,99.92,99.35,99.91,120606.0,98.6192,99.0653,98.5002,99.0554,120606.0
2025-02-19 10:15:00,99.91,99.96,99.62,99.66,140833.0,99.0554,99.105,98.7679,98.8076,140833.0
2025-02-19 10:20:00,99.68,100.16,99.65,100.14,102317.0,98.8274,99.3033,98.7976,99.2834,102317.0
2025-02-19 10:25:00,100.14,100.24,99.92,100.22,72654.0,99.2834,99.3826,99.0653,99.3628,72654.0
2025-02-19 10:30:00,100.19,100.23,99.76,99.8,84497.0,99.333,99.3727,98.9067,98.9464,84497.0
2025-02-19 10:35:00,99.78,99.95,99.59,99.61,38871.0,98.9265,99.0951,98.7382,98.758,38871.0
2025-02-19 10:40:00,99.6,99.62,99.43,99.46,58929.0,98.7481,98.7679,98.5795,98.6093,58929.0
2025-02-19 10:45:00,99.45,99.51,98.99,99.03,100914.0,98.5993,98.6588,98.1433,98.1829,100914.0
2025-02-19 10:50:00,99.01,99.08,98.65,98.77,89553.0,98.1631,98.2325,97.8062,97.9252,89553.0
2025-02-19 10:55:00,98.78,98.84,98.61,98.61,69043.0,97.9351,97.9946,97.7665,97.7665,69043.0
2025-02-19 11:00:00,98.6,98.96,98.58,98.96,75199.0,97.7566,98.1135,97.7368,98.1135,75199.0
2025-02-19 11:05:00,98.96,99.3,98.95,99.05,65378.0,98.1135,98.4506,98.1036,98.2028,65378.0
2025-02-19 11:10:00,99.1,99.22,99.0,99.03,38529.0,98.2523,98.3713,98.1532,98.1829,38529.0
2025-02-19 11:15:00,99.03,99.11,98.83,99.06,53387.0,98.1829,98.2623,97.9847,98.2127,53387.0
2025-02-19 11:20:00,99.06,99.08,98.93,98.98,37084.0,98.2127,98.2325,98.0838,98.1334,37084.0
2025-02-19 11:25:00,98.98,99.09,98.9,99.02,37553.0,98.1334,98.2424,98.0541,98.173,37553.0
2025-02-19 11:30:00,98.98,99.14,98.93,98.98,42098.0,98.1334,98.292,98.0838,98.1334,42098.0
2025-02-19 11:35:00,98.99,99.28,98.97,99.18,39506.0,98.1433,98.4308,98.1235,98.3317,39506.0
2025-02-19 11:40:00,99.16,99.29,99.16,99.22,31470.0,98.3118,98.4407,98.3118,98.3713,31470.0
2025-02-19 11:45:00,99.23,99.55,99.2,99.55,28976.0,98.3812,98.6985,98.3515,98.6985,28976.0
2025-02-19 11:50:00,99.52,99.66,99.5,99.59,55269.0,98.6687,98.8076,98.6489,98.7382,55269.0
2025-02-19 11:55:00,99.6,99.63,99.46,99.46,37295.0,98.7481,98.7778,98.6093,98.6093,37295.0
2025-02-19 12:00:00,99.45,99.49,99.29,99.29,26080.0,98.5993,98.639,98.4407,98.4407,26080.0
2025-02-19 12:05:00,99.29,99.31,99.13,99.21,28329.0,98.4407,98.4605,98.2821,98.3614,28329.0
2025-02-19 12:10:00,99.22,99.29,98.97,98.98,30844.0,98.3713,98.4407,98.1235,98.1334,30844.0
2025-02-19 12:15:00,98.99,99.06,98.94,98.98,28700.0,98.1433,98.2127,98.0937,98.1334,28700.0
2025-02-19 12:20:00,99.0,99.15,98.96,98.98,29945.0,98.1532,98.3019,98.1135,98.1334,29945.0
2025-02-19 12:25:00,98.96,99.11,98.94,98.99,39387.0,98.1135,98.2623,98.0937,98.1433,39387.0
2025-02-19 12:30:00,98.99,99.09,98.86,98.94,35378.0,98.1433,98.2424,98.0144,98.0937,35378.0
2025-02-19 12:35:00,98.94,99.12,98.89,99.01,31669.0,98.0937,98.2722,98.0441,98.1631,31669.0
2025-02-19 12:40:00,99.04,99.12,98.97,99.12,22504.0,98.1929,98.2722,98.1235,98.2722,22504.0
2025-02-19 12:45:00,99.14,99.18,99.07,99.13,34915.0,98.292,98.3317,98.2226,98.2821,34915.0
2025-02-19 12:50:00,99.14,99.17,98.94,98.95,43829.0,98.292,98.3217,98.0937,98.1036,43829.0
2025-02-19 12:55:00,98.97,98.99,98.82,98.92,57507.0,98.1235,98.1433,97.9747,98.0739,57507.0
2025-02-19 13:00:00,98.93,99.01,98.89,98.93,36002.0,98.0838,98.1631,98.0441,98.0838,36002.0
2025-02-19 13:05:00,98.93,99.02,98.88,98.89,28964.0,98.0838,98.173,98.0342,98.0441,28964.0
2025-02-19 13:10:00,98.91,99.16,98.88,99.11,33450.0,98.064,98.3118,98.0342,98.2623,33450.0
2025-02-19 13:15:00,99.11,99.18,99.06,99.06,52616.0,98.2623,98.3317,98.2127,98.2127,52616.0
2025-02-19 13:20:00,99.06,99.12,99.04,99.1,40114.0,98.2127,98.2722,98.1929,98.2523,40114.0
2025-02-19 13:25:00,99.1,99.12,98.98,98.98,40274.0,98.2523,98.2722,98.1334,98.1334,40274.0
2025-02-19 13:30:00,99.0,99.07,98.9,99.01,55514.0,98.1532,98.2226,98.0541,98.1631,55514.0
2025-02-19 13:35:00,99.02,99.11,99.01,99.09,35266.0,98.173,98.2623,98.1631,98.2424,35266.0
2025-02-19 13:40:00,99.1,99.1,98.95,99.05,23833.0,98.2523,98.2523,98.1036,98.2028,23833.0
2025-02-19 13:45:00,99.04,99.11,98.96,99.03,39883.0,98.1929,98.2623,98.1135,98.1829,39883.0
2025-02-19 13:50:00,99.01,99.06,98.93,98.94,26318.0,98.1631,98.2127,98.0838,98.0937,26318.0
2025-02-19 13:55:00,98.94,99.06,98.93,98.94,24951.0,98.0937,98.2127,98.0838,98.0937,24951.0
2025-02-19 14:00:00,98.92,99.11,98.92,99.0,30532.0,98.0739,98.2623,98.0739,98.1532,30532.0
2025-02-19 14:05:00,99.01,99.1,98.97,99.07,22788.0,98.1631,98.2523,98.1235,98.2226,22788.0
2025-02-19 14:10:00,99.06,99.14,98.98,99.1,24290.0,98.2127,98.292,98.1334,98.2523,24290.0
2025-02-19 14:15:00,99.11,99.24,99.11,99.15,32852.0,98.2623,98.3911,98.2623,98.3019,32852.0
2025-02-19 14:20:00,99.14,99.26,99.14,99.19,40852.0,98.292,98.411,98.292,98.3416,40852.0
2025-02-19 14:25:00,99.19,99.19,99.05,99.05,28601.0,98.3416,98.3416,98.2028,98.2028,28601.0
2025-02-19 14:30:00,99.05,99.16,99.05,99.14,48026.0,98.2028,98.3118,98.2028,98.292,48026.0
2025-02-19 14:35:00,99.15,99.27,99.14,99.18,58263.0,98.3019,98.4209,98.292,98.3317,58263.0
2025-02-19 14:40:00,99.16,99.22,99.08,99.11,51796.0,98.3118,98.3713,98.2325,98.2623,51796.0
2025-02-19 14:45:00,99.12,99.14,99.04,99.07,27513.0,98.2722,98.292,98.1929,98.2226,27513.0
2025-02-19 14:50:00,99.08,99.22,99.06,99.17,35949.0,98.2325,98.3713,98.2127,98.3217,35949.0
2025-02-19 14:55:00,99.15,99.19,99.12,99.15,23404.0,98.3019,98.3416,98.2722,98.3019,23404.0
2025-02-19 15:00:00,99.14,99.32,99.14,99.3,24502.0,98.292,98.4705,98.292,98.4506,24502.0
2025-02-19 15:05:00,99.3,99.34,99.25,99.28,36530.0,98.4506,98.4903,98.4011,98.4308,36530.0
2025-02-19 15:10:00,99.29,99.45,99.24,99.4,36581.0,98.4407,98.5993,98.3911,98.5498,36581.0
2025-02-19 15:15:00,99.41,99.45,99.31,99.37,36967.0,98.5597,98.5993,98.4605,98.52,36967.0
2025-02-19 15:20:00,99.37,99.48,99.33,99.45,36283.0,98.52,98.6291,98.4804,98.5993,36283.0
2025-02-19 15:25:00,99.44,99.52,99.43,99.47,42560.0,98.5894,98.6687,98.5795,98.6192,42560.0
2025-02-19 15:30:00,99.45,99.47,99.38,99.4,52388.0,98.5993,98.6192,98.5299,98.5498,52388.0
2025-02-19 15:35:00,99.39,99.45,99.27,99.39,44672.0,98.5399,98.5993,98.4209,98.5399,44672.0
2025-02-19 15:40:00,99.38,99.52,99.38,99.43,48315.0,98.5299,98.6687,98.5299,98.5795,48315.0
2025-02-19 15:45:00,99.43,99.48,99.34,99.38,68453.0,98.5795,98.6291,98.4903,98.5299,68453.0
2025-02-19 15:50:00,99.38,99.42,99.28,99.33,126598.0,98.5299,98.5696,98.4308,98.4804,126598.0
2025-02-19 15:55:00,99.33,99.6,99.19,99.6,392839.0,98.4804,98.7481,98.3416,98.7481,392839.0
2025-02-20 09:30:00,99.75,99.8,99.2,99.36,113560.0,98.8968,98.9464,98.3515,98.5101,113560.0
2025-02-20 09:35:00,99.4,99.82,99.26,99.66,34816.0,98.5498,98.9662,98.411,98.8076,34816.0
2025-02-20 09:40:00,99.65,100.03,99.65,100.03,32578.0,98.7976,99.1744,98.7976,99.1744,32578.0
2025-02-20 09:45:00,100.06,100.31,99.95,100.31,72155.0,99.2041,99.452,99.0951,99.452,72155.0
2025-02-20 09:50:00,100.31,100.9,100.23,100.84,97696.0,99.452,100.0369,99.3727,99.9775,97696.0
2025-02-20 09:55:00,100.86,100.93,100.36,100.43,54206.0,99.9973,100.0667,99.5016,99.571,54206.0
2025-02-20 10:00:00,100.44,100.44,100.08,100.29,19443.0,99.5809,99.5809,99.224,99.4322,19443.0
2025-02-20 10:05:00,100.28,100.54,100.23,100.53,44633.0,99.4222,99.68,99.3727,99.6701,44633.0
2025-02-20 10:10:00,100.54,100.55,100.22,100.24,35876.0,99.68,99.6899,99.3628,99.3826,35876.0
2025-02-20 10:15:00,100.19,100.31,100.08,100.23,46298.0,99.333,99.452,99.224,99.3727,46298.0
2025-02-20 10:20:00,100.23,100.41,100.12,100.16,43602.0,99.3727,99.5511,99.2636,99.3033,43602.0
2025-02-20 10:25:00,100.16,100.21,100.0,100.21,22902.0,99.3033,99.3528,99.1446,99.3528,22902.0
2025-02-20 10:30:00,100.24,100.32,100.06,100.15,28587.0,99.3826,99.4619,99.2041,99.2934,28587.0
2025-02-20 10:35:00,100.15,100.26,100.03,100.1,22435.0,99.2934,99.4024,99.1744,99.2438,22435.0
2025-02-20 10:40:00,100.08,100.3,100.08,100.16,19744.0,99.224,99.4421,99.224,99.3033,19744.0
2025-02-20 10:45:00,100.14,100.36,100.09,100.19,18246.0,99.2834,99.5016,99.2339,99.333,18246.0
2025-02-20 10:50:00,100.2,100.36,100.17,100.34,20232.0,99.3429,99.5016,99.3132,99.4817,20232.0
2025-02-20 10:55:00,100.34,100.35,100.2,100.26,27273.0,99.4817,99.4916,99.3429,99.4024,27273.0
2025-02-20 11:00:00,100.27,100.4,100.17,100.38,35289.0,99.4123,99.5412,99.3132,99.5214,35289.0
2025-02-20 11:05:00,100.36,100.38,100.18,100.3,37957.0,99.5016,99.5214,99.3231,99.4421,37957.0
2025-02-20 11:10:00,100.3,100.45,100.3,100.38,51694.0,99.4421,99.5908,99.4421,99.5214,51694.0
2025-02-20 11:15:00,100.42,100.46,100.25,100.39,57291.0,99.5611,99.6007,99.3925,99.5313,57291.0
2025-02-20 11:20:00,100.39,100.45,100.15,100.22,55151.0,99.5313,99.5908,99.2934,99.3628,55151.0
2025-02-20 11:25:00,100.23,100.49,100.23,100.49,31699.0,99.3727,99.6305,99.3727,99.6305,31699.0
2025-02-20 11:30:00,100.48,100.57,100.45,100.56,27586.0,99.6205,99.7098,99.5908,99.6999,27586.0
2025-02-20 11:35:00,100.56,100.58,100.44,100.58,30787.0,99.6999,99.7197,99.5809,99.7197,30787.0
2025-02-20 11:40:00,100.58,100.64,100.52,100.58,36666.0,99.7197,99.7792,99.6602,99.7197,36666.0
2025-02-20 11:45:00,100.57,100.64,100.57,100.61,24625.0,99.7098,99.7792,99.7098,99.7494,24625.0
2025-02-20 11:50:00,100.61,100.61,100.5,100.59,25051.0,99.7494,99.7494,99.6404,99.7296,25051.0
2025-02-20 11:55:00,100.59,100.74,100.59,100.59,20570.0,99.7296,99.8783,99.7296,99.7296,20570.0
2025-02-20 12:00:00,100.59,100.66,100.59,100.62,31615.0,99.7296,99.799,99.7296,99.7593,31615.0
2025-02-20 12:05:00,100.64,100.87,100.61,100.87,93853.0,99.7792,100.0072,99.7494,100.0072,93853.0
2025-02-20 12:10:00,100.88,101.01,100.88,100.98,83403.0,100.0171,100.146,100.0171,100.1163,83403.0
2025-02-20 12:15:00,100.99,101.26,100.98,101.25,51334.0,100.1262,100.3939,100.1163,100.384,51334.0
2025-02-20 12:20:00,101.22,101.51,101.21,101.45,66906.0,100.3542,100.6417,100.3443,100.5822,66906.0
2025-02-20 12:25:00,101.45,101.51,101.35,101.42,60527.0,100.5822,100.6417,100.4831,100.5525,60527.0
2025-02-20 12:30:00,101.43,101.47,101.32,101.34,20217.0,100.5624,100.6021,100.4534,100.4732,20217.0
2025-02-20 12:35:00,101.34,101.51,101.34,101.42,41670.0,100.4732,100.6417,100.4732,100.5525,41670.0
2025-02-20 12:40:00,101.43,101.46,101.28,101.28,25260.0,100.5624,100.5922,100.4137,100.4137,25260.0
2025-02-20 12:45:00,101.26,101.31,101.14,101.15,19341.0,100.3939,100.4434,100.2749,100.2848,19341.0
2025-02-20 12:50:00,101.15,101.15,100.96,101.06,19175.0,100.2848,100.2848,100.0964,100.1956,19175.0
2025-02-20 12:55:00,101.05,101.09,101.0,101.06,34388.0,100.1857,100.2253,100.1361,100.1956,34388.0
2025-02-20 13:00:00,101.07,101.21,101.03,101.19,37720.0,100.2055,100.3443,100.1658,100.3245,37720.0
2025-02-20 13:05:00,101.2,101.24,101.13,101.15,13264.0,100.3344,100.374,100.265,100.2848,13264.0
2025-02-20 13:10:00,101.15,101.18,101.12,101.14,18040.0,100.2848,100.3145,100.2551,100.2749,18040.0
2025-02-20 13:15:00,101.14,101.23,101.1,101.11,20045.0,100.2749,100.3641,100.2352,100.2451,20045.0
2025-02-20 13:20:00,101.12,101.21,101.12,101.15,20071.0,100.2551,100.3443,100.2551,100.2848,20071.0
2025-02-20 13:25:00,101.15,101.31,101.13,101.28,30661.0,100.2848,100.4434,100.265,100.4137,30661.0
2025-02-20 13:30:00,101.28,101.29,101.2,101.23,18001.0,100.4137,100.4236,100.3344,100.3641,18001.0
2025-02-20 13:35:00,101.23,101.23,101.14,101.15,25262.0,100.3641,100.3641,100.2749,100.2848,25262.0
2025-02-20 13:40:00,101.16,101.3,101.16,101.28,20777.0,100.2947,100.4335,100.2947,100.4137,20777.0
2025-02-20 13:45:00,101.27,101.39,101.25,101.38,19977.0,100.4038,100.5228,100.384,100.5128,19977.0
2025-02-20 13:50:00,101.38,101.49,101.34,101.49,19447.0,100.5128,100.6219,100.4732,100.6219,19447.0
2025-02-20 13:55:00,101.5,101.51,101.34,101.35,31082.0,100.6318,100.6417,100.4732,100.4831,31082.0
2025-02-20 14:00:00,101.35,101.39,101.27,101.35,21091.0,100.4831,100.5228,100.4038,100.4831,21091.0
2025-02-20 14:05:00,101.35,101.36,101.2,101.2,36684.0,100.4831,100.493,100.3344,100.3344,36684.0
2025-02-20 14:10:00,101.21,101.22,101.07,101.09,23391.0,100.3443,100.3542,100.2055,100.2253,23391.0
2025-02-20 14:15:00,101.09,101.11,101.0,101.09,25072.0,100.2253,100.2451,100.1361,100.2253,25072.0
2025-02-20 14:20:00,101.1,101.13,100.95,101.13,33520.0,100.2352,100.265,100.0865,100.265,33520.0
2025-02-20 14:25:00,101.11,101.21,101.09,101.2,31959.0,100.2451,100.3443,100.2253,100.3344,31959.0
2025-02-20 14:30:00,101.2,101.33,101.2,101.28,26260.0,100.3344,100.4633,100.3344,100.4137,26260.0
2025-02-20 14:35:00,101.28,101.44,101.28,101.42,31488.0,100.4137,100.5723,100.4137,100.5525,31488.0
2025-02-20 14:40:00,101.41,101.47,101.31,101.35,51043.0,100.5426,100.6021,100.4434,100.4831,51043.0
2025-02-20 14:45:00,101.37,101.46,101.36,101.46,22731.0,100.5029,100.5922,100.493,100.5922,22731.0
2025-02-20 14:50:00,101.46,101.48,101.43,101.47,24871.0,100.5922,100.612,100.5624,100.6021,24871.0
2025-02-20 14:55:00,101.47,101.5,101.39,101.42,31868.0,100.6021,100.6318,100.5228,100.5525,31868.0
2025-02-20 15:00:00,101.42,101.46,101.38,101.41,24387.0,100.5525,100.5922,100.5128,100.5426,24387.0
2025-02-20 15:05:00,101.4,101.41,101.34,101.36,22153.0,100.5327,100.5426,100.4732,100.493,22153.0
2025-02-20 15:10:00,101.34,101.57,101.32,101.5,74230.0,100.4732,100.7012,100.4534,100.6318,74230.0
2025-02-20 15:15:00,101.51,101.54,101.42,101.45,26955.0,100.6417,100.6715,100.5525,100.5822,26955.0
2025-02-20 15:20:00,101.45,101.65,101.42,101.65,49240.0,100.5822,100.7805,100.5525,100.7805,49240.0
2025-02-20 15:25:00,101.67,101.88,101.67,101.85,60339.0,100.8004,101.0086,100.8004,100.9788,60339.0
2025-02-20 15:30:00,101.84,101.96,101.81,101.9,79725.0,100.9689,101.0879,100.9392,101.0284,79725.0
2025-02-20 15:35:00,101.92,101.98,101.76,101.83,37543.0,101.0482,101.1077,100.8896,100.959,37543.0
2025-02-20 15:40:00,101.82,101.86,101.77,101.85,52351.0,100.9491,100.9887,100.8995,100.9788,52351.0
2025-02-20 15:45:00,101.85,102.0,101.85,101.99,67274.0,100.9788,101.1275,100.9788,101.1176,67274.0
2025-02-20 15:50:00,101.99,102.08,101.95,102.0,126348.0,101.1176,101.2069,101.078,101.1275,126348.0
2025-02-20 15:55:00,102.0,102.09,101.97,101.99,354368.0,101.1275,101.2168,101.0978,101.1176,354368.0
2025-02-21 09:30:00,101.05,101.57,100.69,100.86,330886.0,100.1857,100.7012,99.8287,99.9973,330886.0
2025-02-21 09:35:00,100.91,100.97,100.51,100.79,23491.0,100.0469,100.1063,99.6503,99.9279,23491.0
2025-02-21 09:40:00,100.84,100.99,100.76,100.9,37290.0,99.9775,100.1262,99.8981,100.0369,37290.0
2025-02-21 09:45:00,100.83,101.02,100.79,100.92,21375.0,99.9675,100.1559,99.9279,100.0568,21375.0
2025-02-21 09:50:00,100.93,101.07,100.78,101.01,27528.0,100.0667,100.2055,99.918,100.146,27528.0
2025-02-21 09:55:00,101.02,101.15,100.91,101.06,100478.0,100.1559,100.2848,100.0469,100.1956,100478.0
2025-02-21 10:00:00,101.04,101.13,100.9,101.02,37392.0,100.1757,100.265,100.0369,100.1559,37392.0
2025-02-21 10:05:00,101.09,101.26,100.89,100.91,32934.0,100.2253,100.3939,100.027,100.0469,32934.0
2025-02-21 10:10:00,100.91,100.98,100.65,100.7,47456.0,100.0469,100.1163,99.7891,99.8387,47456.0
2025-02-21 10:15:00,100.74,100.88,100.69,100.77,19896.0,99.8783,100.0171,99.8287,99.9081,19896.0
2025-02-21 10:20:00,100.76,100.9,100.76,100.78,19128.0,99.8981,100.0369,99.8981,99.918,19128.0
2025-02-21 10:25:00,100.8,100.89,100.6,100.61,28293.0,99.9378,100.027,99.7395,99.7494,28293.0
2025-02-21 10:30:00,100.63,100.71,100.11,100.13,37385.0,99.7693,99.8486,99.2537,99.2735,37385.0
2025-02-21 10:35:00,100.12,100.19,100.0,100.09,59045.0,99.2636,99.333,99.1446,99.2339,59045.0
2025-02-21 10:40:00,100.09,100.27,99.98,100.06,35114.0,99.2339,99.4123,99.1248,99.2041,35114.0
2025-02-21 10:45:00,100.03,100.28,100.0,100.17,30739.0,99.1744,99.4222,99.1446,99.3132,30739.0
2025-02-21 10:50:00,100.18,100.43,100.18,100.36,23256.0,99.3231,99.571,99.3231,99.5016,23256.0
2025-02-21 10:55:00,100.34,100.37,99.99,100.05,27470.0,99.4817,99.5115,99.1347,99.1942,27470.0
2025-02-21 11:00:00,100.08,100.34,100.05,100.26,20707.0,99.224,99.4817,99.1942,99.4024,20707.0
2025-02-21 11:05:00,100.26,100.42,100.24,100.31,16150.0,99.4024,99.5611,99.3826,99.452,16150.0
2025-02-21 11:10:00,100.35,100.37,100.2,100.23,18134.0,99.4916,99.5115,99.3429,99.3727,18134.0
2025-02-21 11:15:00,100.22,100.44,100.2,100.39,21964.0,99.3628,99.5809,99.3429,99.5313,21964.0
2025-02-21 11:20:00,100.4,100.46,100.23,100.27,22069.0,99.5412,99.6007,99.3727,99.4123,22069.0
2025-02-21 11:25:00,100.29,100.41,100.26,100.39,22764.0,99.4322,99.5511,99.4024,99.5313,22764.0
2025-02-21 11:30:00,100.37,100.43,100.32,100.38,26772.0,99.5115,99.571,99.4619,99.5214,26772.0
2025-02-21 11:35:00,100.38,100.51,100.3,100.34,41520.0,99.5214,99.6503,99.4421,99.4817,41520.0
2025-02-21 11:40:00,100.35,100.4,100.22,100.22,49459.0,99.4916,99.5412,99.3628,99.3628,49459.0
2025-02-21 11:45:00,100.22,100.28,100.07,100.07,40724.0,99.3628,99.4222,99.214,99.214,40724.0
2025-02-21 11:50:00,100.05,100.05,99.85,99.95,81057.0,99.1942,99.1942,98.9959,99.0951,81057.0
2025-02-21 11:55:00,99.96,100.03,99.9,100.01,106277.0,99.105,99.1744,99.0455,99.1546,106277.0
2025-02-21 12:00:00,100.02,100.16,100.02,100.1,26916.0,99.1645,99.3033,99.1645,99.2438,26916.0
2025-02-21 12:05:00,100.12,100.18,100.08,100.1,27152.0,99.2636,99.3231,99.224,99.2438,27152.0
2025-02-21 12:10:00,100.09,100.11,99.96,100.07,25483.0,99.2339,99.2537,99.105,99.214,25483.0
2025-02-21 12:15:00,100.09,100.12,99.88,99.89,38055.0,99.2339,99.2636,99.0257,99.0356,38055.0
2025-02-21 12:20:00,99.89,99.89,99.76,99.86,35755.0,99.0356,99.0356,98.9067,99.0058,35755.0
2025-02-21 12:25:00,99.9,99.92,99.73,99.77,51093.0,99.0455,99.0653,98.877,98.9166,51093.0
2025-02-21 12:30:00,99.78,99.8,99.7,99.77,30548.0,98.9265,98.9464,98.8472,98.9166,30548.0
2025-02-21 12:35:00,99.78,99.83,99.69,99.72,25083.0,98.9265,98.9761,98.8373,98.867,25083.0
2025-02-21 12:40:00,99.74,99.89,99.71,99.78,30064.0,98.8869,99.0356,98.8571,98.9265,30064.0
2025-02-21 12:45:00,99.8,99.91,99.67,99.87,26724.0,98.9464,99.0554,98.8175,99.0158,26724.0
2025-02-21 12:50:00,99.87,100.0,99.79,99.85,57804.0,99.0158,99.1446,98.9364,98.9959,57804.0
2025-02-21 12:55:00,99.85,99.88,99.65,99.78,54629.0,98.9959,99.0257,98.7976,98.9265,54629.0
2025-02-21 13:00:00,99.76,99.76,99.48,99.52,55407.0,98.9067,98.9067,98.6291,98.6687,55407.0
2025-02-21 13:05:00,99.52,99.55,99.24,99.29,28949.0,98.6687,98.6985,98.3911,98.4407,28949.0
2025-02-21 13:10:00,99.27,99.36,99.14,99.35,26801.0,98.4209,98.5101,98.292,98.5002,26801.0
2025-02-21 13:15:00,99.37,99.37,99.17,99.2,42889.0,98.52,98.52,98.3217,98.3515,42889.0
2025-02-21 13:20:00,99.2,99.22,99.02,99.07,43423.0,98.3515,98.3713,98.173,98.2226,43423.0
2025-02-21 13:25:00,99.08,99.2,99.04,99.04,25500.0,98.2325,98.3515,98.1929,98.1929,25500.0
2025-02-21 13:30:00,99.05,99.07,98.89,98.92,47860.0,98.2028,98.2226,98.0441,98.0739,47860.0
2025-02-21 13:35:00,98.93,99.21,98.92,99.12,47867.0,98.0838,98.3614,98.0739,98.2722,47867.0
2025-02-21 13:40:00,99.09,99.09,98.87,98.88,29876.0,98.2424,98.2424,98.0243,98.0342,29876.0
2025-02-21 13:45:00,98.88,98.94,98.8,98.83,17851.0,98.0342,98.0937,97.9549,97.9847,17851.0
2025-02-21 13:50:00,98.83,98.87,98.69,98.78,29648.0,97.9847,98.0243,97.8458,97.9351,29648.0
2025-02-21 13:55:00,98.79,98.82,98.66,98.67,43737.0,97.945,97.9747,97.8161,97.826,43737.0
2025-02-21 14:00:00,98.64,98.66,98.5,98.63,37500.0,97.7963,97.8161,97.6575,97.7864,37500.0
2025-02-21 14:05:00,98.63,98.75,98.55,98.73,24038.0,97.7864,97.9053,97.707,97.8855,24038.0
2025-02-21 14:10:00,98.73,98.84,98.66,98.79,22522.0,97.8855,97.9946,97.8161,97.945,22522.0
2025-02-21 14:15:00,98.81,98.85,98.69,98.81,25545.0,97.9648,98.0045,97.8458,97.9648,25545.0
2025-02-21 14:20:00,98.8,98.86,98.59,98.7,31259.0,97.9549,98.0144,97.7467,97.8558,31259.0
2025-02-21 14:25:00,98.68,98.68,98.5,98.65,35786.0,97.8359,97.8359,97.6575,97.8062,35786.0
2025-02-21 14:30:00,98.65,98.7,98.49,98.51,35267.0,97.8062,97.8558,97.6476,97.6674,35267.0
2025-02-21 14:35:00,98.5,98.53,98.21,98.22,48830.0,97.6575,97.6872,97.37,97.3799,48830.0
2025-02-21 14:40:00,98.22,98.35,98.16,98.33,28501.0,97.3799,97.5088,97.3204,97.4889,28501.0
2025-02-21 14:45:00,98.32,98.47,98.27,98.45,21215.0,97.479,97.6277,97.4294,97.6079,21215.0
2025-02-21 14:50:00,98.46,98.51,98.4,98.41,29208.0,97.6178,97.6674,97.5583,97.5682,29208.0
2025-02-21 14:55:00,98.4,98.66,98.4,98.48,32687.0,97.5583,97.8161,97.5583,97.6376,32687.0
2025-02-21 15:00:00,98.48,98.48,98.26,98.27,28661.0,97.6376,97.6376,97.4195,97.4294,28661.0
2025-02-21 15:05:00,98.26,98.38,98.24,98.31,28332.0,97.4195,97.5385,97.3997,97.4691,28332.0
2025-02-21 15:10:00,98.31,98.59,98.31,98.58,39831.0,97.4691,97.7467,97.4691,97.7368,39831.0
2025-02-21 15:15:00,98.59,98.6,98.38,98.46,35896.0,97.7467,97.7566,97.5385,97.6178,35896.0
2025-02-21 15:20:00,98.46,98.47,98.36,98.41,31326.0,97.6178,97.6277,97.5187,97.5682,31326.0
2025-02-21 15:25:00,98.42,98.44,98.34,98.38,33302.0,97.5782,97.598,97.4988,97.5385,33302.0
2025-02-21 15:30:00,98.38,98.49,98.3,98.33,49120.0,97.5385,97.6476,97.4592,97.4889,49120.0
2025-02-21 15:35:00,98.31,98.41,98.27,98.34,52348.0,97.4691,97.5682,97.4294,97.4988,52348.0
2025-02-21 15:40:00,98.34,98.39,98.27,98.3,54517.0,97.4988,97.5484,97.4294,97.4592,54517.0
2025-02-21 15:45:00,98.31,98.32,98.12,98.13,74983.0,97.4691,97.479,97.2807,97.2906,74983.0
2025-02-21 15:50:00,98.14,98.23,97.91,98.01,197093.0,97.3006,97.3898,97.0725,97.1717,197093.0
2025-02-21 15:55:00,98.01,98.04,97.78,97.94,525514.0,97.1717,97.2014,96.9436,97.1023,525514.0
2025-02-24 09:30:00,98.06,98.31,97.89,98.27,107251.0,97.2212,97.4691,97.0527,97.4294,107251.0
2025-02-24 09:35:00,98.3,98.52,98.0,98.49,35705.0,97.4592,97.6773,97.1618,97.6476,35705.0
2025-02-24 09:40:00,98.49,98.7,98.27,98.31,26509.0,97.6476,97.8558,97.4294,97.4691,26509.0
2025-02-24 09:45:00,98.24,98.43,98.05,98.26,28492.0,97.3997,97.5881,97.2113,97.4195,28492.0
2025-02-24 09:50:00,98.29,98.47,98.15,98.25,25060.0,97.4493,97.6277,97.3105,97.4096,25060.0
2025-02-24 09:55:00,98.3,98.61,98.2,98.59,34037.0,97.4592,97.7665,97.36,97.7467,34037.0
2025-02-24 10:00:00,98.51,98.73,98.32,98.41,45258.0,97.6674,97.8855,97.479,97.5682,45258.0
2025-02-24 10:05:00,98.45,98.75,98.44,98.55,45932.0,97.6079,97.9053,97.598,97.707,45932.0
2025-02-24 10:10:00,98.56,98.85,98.53,98.81,49205.0,97.717,98.0045,97.6872,97.9648,49205.0
2025-02-24 10:15:00,98.84,98.85,98.5,98.58,30586.0,97.9946,98.0045,97.6575,97.7368,30586.0
2025-02-24 10:20:00,98.58,98.79,98.5,98.5,33955.0,97.7368,97.945,97.6575,97.6575,33955.0
2025-02-24 10:25:00,98.53,98.54,98.36,98.45,24341.0,97.6872,97.6971,97.5187,97.6079,24341.0
2025-02-24 10:30:00,98.49,98.98,98.46,98.93,34097.0,97.6476,98.1334,97.6178,98.0838,34097.0
2025-02-24 10:35:00,98.94,99.14,98.94,99.03,63050.0,98.0937,98.292,98.0937,98.1829,63050.0
2025-02-24 10:40:00,99.07,99.13,98.86,98.87,59650.0,98.2226,98.2821,98.0144,98.0243,59650.0
2025-02-24 10:45:00,98.93,99.23,98.91,99.23,49773.0,98.0838,98.3812,98.064,98.3812,49773.0
2025-02-24 10:50:00,99.28,99.35,99.01,99.13,43257.0,98.4308,98.5002,98.1631,98.2821,43257.0
2025-02-24 10:55:00,99.13,99.14,98.8,98.86,32852.0,98.2821,98.292,97.9549,98.0144,32852.0
2025-02-24 11:00:00,98.92,99.09,98.88,98.95,22220.0,98.0739,98.2424,98.0342,98.1036,22220.0
2025-02-24 11:05:00,98.96,99.26,98.88,99.18,20442.0,98.1135,98.411,98.0342,98.3317,20442.0
2025-02-24 11:10:00,99.12,99.15,99.04,99.13,17071.0,98.2722,98.3019,98.1929,98.2821,17071.0
2025-02-24 11:15:00,99.13,99.16,98.97,99.03,53066.0,98.2821,98.3118,98.1235,98.1829,53066.0
2025-02-24 11:20:00,99.03,99.04,98.73,98.89,26959.0,98.1829,98.1929,97.8855,98.0441,26959.0
2025-02-24 11:25:00,98.89,98.94,98.82,98.92,39896.0,98.0441,98.0937,97.9747,98.0739,39896.0
2025-02-24 11:30:00,98.94,99.33,98.94,99.29,33080.0,98.0937,98.4804,98.0937,98.4407,33080.0
2025-02-24 11:35:00,99.3,99.32,99.11,99.15,25554.0,98.4506,98.4705,98.2623,98.3019,25554.0
2025-02-24 11:40:00,99.15,99.22,98.9,98.9,43275.0,98.3019,98.3713,98.0541,98.0541,43275.0
2025-02-24 11:45:00,98.92,98.96,98.84,98.88,31060.0,98.0739,98.1135,97.9946,98.0342,31060.0
2025-02-24 11:50:00,98.9,99.12,98.82,99.02,25476.0,98.0541,98.2722,97.9747,98.173,25476.0
2025-02-24 11:55:00,99.03,99.16,99.0,99.05,20741.0,98.1829,98.3118,98.1532,98.2028,20741.0
2025-02-24 12:00:00,99.05,99.2,99.04,99.16,21007.0,98.2028,98.3515,98.1929,98.3118,21007.0
2025-02-24 12:05:00,99.16,99.22,99.01,99.08,26581.0,98.3118,98.3713,98.1631,98.2325,26581.0
2025-02-24 12:10:00,99.08,99.29,99.06,99.27,14021.0,98.2325,98.4407,98.2127,98.4209,14021.0
2025-02-24 12:15:00,99.29,99.35,99.23,99.23,16717.0,98.4407,98.5002,98.3812,98.3812,16717.0
2025-02-24 12:20:00,99.22,99.29,99.16,99.22,13418.0,98.3713,98.4407,98.3118,98.3713,13418.0
2025-02-24 12:25:00,99.19,99.22,99.04,99.16,16747.0,98.3416,98.3713,98.1929,98.3118,16747.0
2025-02-24 12:30:00,99.15,99.17,98.97,99.0,17377.0,98.3019,98.3217,98.1235,98.1532,17377.0
2025-02-24 12:35:00,98.98,99.12,98.97,99.04,14359.0,98.1334,98.2722,98.1235,98.1929,14359.0
2025-02-24 12:40:00,99.05,99.18,99.03,99.15,11612.0,98.2028,98.3317,98.1829,98.3019,11612.0
2025-02-24 12:45:00,99.16,99.26,99.14,99.23,24916.0,98.3118,98.411,98.292,98.3812,24916.0
2025-02-24 12:50:00,99.24,99.24,99.13,99.18,19329.0,98.3911,98.3911,98.2821,98.3317,19329.0
2025-02-24 12:55:00,99.21,99.25,99.1,99.12,35521.0,98.3614,98.4011,98.2523,98.2722,35521.0
2025-02-24 13:00:00,99.1,99.19,99.03,99.1,25206.0,98.2523,98.3416,98.1829,98.2523,25206.0
2025-02-24 13:05:00,99.1,99.12,98.96,98.96,45285.0,98.2523,98.2722,98.1135,98.1135,45285.0
2025-02-24 13:10:00,98.96,98.96,98.8,98.81,31627.0,98.1135,98.1135,97.9549,97.9648,31627.0
2025-02-24 13:15:00,98.83,98.94,98.76,98.84,26296.0,97.9847,98.0937,97.9152,97.9946,26296.0
2025-02-24 13:20:00,98.85,98.95,98.84,98.91,19892.0,98.0045,98.1036,97.9946,98.064,19892.0
2025-02-24 13:25:00,98.91,98.95,98.86,98.88,25846.0,98.064,98.1036,98.0144,98.0342,25846.0
2025-02-24 13:30:00,98.88,98.92,98.75,98.81,45182.0,98.0342,98.0739,97.9053,97.9648,45182.0
2025-02-24 13:35:00,98.79,99.01,98.79,98.92,72152.0,97.945,98.1631,97.945,98.0739,72152.0
2025-02-24 13:40:00,98.92,98.96,98.85,98.89,48076.0,98.0739,98.1135,98.0045,98.0441,48076.0
2025-02-24 13:45:00,98.89,98.95,98.74,98.83,37190.0,98.0441,98.1036,97.8954,97.9847,37190.0
2025-02-24 13:50:00,98.8,98.86,98.8,98.84,28287.0,97.9549,98.0144,97.9549,97.9946,28287.0
2025-02-24 13:55:00,98.84,98.9,98.75,98.8,22688.0,97.9946,98.0541,97.9053,97.9549,22688.0
2025-02-24 14:00:00,98.79,99.04,98.75,98.98,39189.0,97.945,98.1929,97.9053,98.1334,39189.0
2025-02-24 14:05:00,98.97,99.15,98.97,99.15,19317.0,98.1235,98.3019,98.1235,98.3019,19317.0
2025-02-24 14:10:00,99.14,99.15,99.03,99.03,25698.0,98.292,98.3019,98.1829,98.1829,25698.0
2025-02-24 14:15:00,99.03,99.03,98.91,98.95,24858.0,98.1829,98.1829,98.064,98.1036,24858.0
2025-02-24 14:20:00,98.93,98.96,98.84,98.94,25864.0,98.0838,98.1135,97.9946,98.0937,25864.0
2025-02-24 14:25:00,98.95,98.98,98.9,98.96,31966.0,98.1036,98.1334,98.0541,98.1135,31966.0
2025-02-24 14:30:00,98.97,99.04,98.94,99.01,17829.0,98.1235,98.1929,98.0937,98.1631,17829.0
2025-02-24 14:35:00,99.02,99.05,98.99,99.02,16702.0,98.173,98.2028,98.1433,98.173,16702.0
2025-02-24 14:40:00,99.0,99.11,99.0,99.04,29752.0,98.1532,98.2623,98.1532,98.1929,29752.0
2025-02-24 14:45:00,99.04,99.07,98.99,99.06,14245.0,98.1929,98.2226,98.1433,98.2127,14245.0
2025-02-24 14:50:00,99.08,99.1,99.02,99.08,16155.0,98.2325,98.2523,98.173,98.2325,16155.0
2025-02-24 14:55:00,99.06,99.06,98.87,98.89,21824.0,98.2127,98.2127,98.0243,98.0441,21824.0
2025-02-24 15:00:00,98.85,98.94,98.79,98.8,24527.0,98.0045,98.0937,97.945,97.9549,24527.0
2025-02-24 15:05:00,98.82,98.89,98.74,98.8,21261.0,97.9747,98.0441,97.8954,97.9549,21261.0
2025-02-24 15:10:00,98.78,98.78,98.65,98.75,31002.0,97.9351,97.9351,97.8062,97.9053,31002.0
2025-02-24 15:15:00,98.75,98.96,98.7,98.94,28365.0,97.9053,98.1135,97.8558,98.0937,28365.0
2025-02-24 15:20:00,98.95,99.05,98.93,98.93,24717.0,98.1036,98.2028,98.0838,98.0838,24717.0
2025-02-24 15:25:00,98.95,98.98,98.85,98.87,34739.0,98.1036,98.1334,98.0045,98.0243,34739.0
2025-02-24 15:30:00,98.87,99.09,98.83,99.05,35212.0,98.0243,98.2424,97.9847,98.2028,35212.0
2025-02-24 15:35:00,99.06,99.06,98.92,98.95,27721.0,98.2127,98.2127,98.0739,98.1036,27721.0
2025-02-24 15:40:00,98.95,99.13,98.86,98.97,27497.0,98.1036,98.2821,98.0144,98.1235,27497.0
2025-02-24 15:45:00,98.97,99.1,98.9,99.09,31275.0,98.1235,98.2523,98.0541,98.2424,31275.0
2025-02-24 15:50:00,99.11,99.2,98.77,98.87,64044.0,98.2623,98.3515,97.9252,98.0243,64044.0
2025-02-24 15:55:00,98.88,98.97,98.78,98.85,332133.0,98.0342,98.1235,97.9351,98.0045,332133.0
2025-02-25 09:30:00,99.28,99.76,99.14,99.73,77760.0,98.4308,98.9067,98.292,98.877,77760.0
2025-02-25 09:35:00,99.64,99.64,99.07,99.12,80809.0,98.7877,98.7877,98.2226,98.2722,80809.0
2025-02-25 09:40:00,99.12,99.23,98.78,98.78,70735.0,98.2722,98.3812,97.9351,97.9351,70735.0
2025-02-25 09:45:00,98.86,99.01,98.68,98.74,82090.0,98.0144,98.1631,97.8359,97.8954,82090.0
2025-02-25 09:50:00,98.75,99.2,98.69,99.08,72324.0,97.9053,98.3515,97.8458,98.2325,72324.0
2025-02-25 09:55:00,99.13,99.23,98.88,98.94,24213.0,98.2821,98.3812,98.0342,98.0937,24213.0
2025-02-25 10:00:00,98.87,98.87,98.21,98.34,52254.0,98.0243,98.0243,97.37,97.4988,52254.0
2025-02-25 10:05:00,98.34,98.55,98.28,98.37,43436.0,97.4988,97.707,97.4394,97.5286,43436.0
2025-02-25 10:10:00,98.39,98.39,98.1,98.19,74342.0,97.5484,97.5484,97.2609,97.3501,74342.0
2025-02-25 10:15:00,98.18,98.32,97.85,98.1,81162.0,97.3402,97.479,97.013,97.2609,81162.0
2025-02-25 10:20:00,98.08,98.22,97.65,97.65,34686.0,97.2411,97.3799,96.8147,96.8147,34686.0
2025-02-25 10:25:00,97.67,97.7,97.48,97.56,35849.0,96.8346,96.8643,96.6462,96.7255,35849.0
2025-02-25 10:30:00,97.58,97.82,97.57,97.7,24168.0,96.7453,96.9833,96.7354,96.8643,24168.0
2025-02-25 10:35:00,97.73,97.8,97.52,97.69,31568.0,96.8941,96.9635,96.6859,96.8544,31568.0
2025-02-25 10:40:00,97.71,98.11,97.67,98.04,43663.0,96.8742,97.2708,96.8346,97.2014,43663.0
2025-02-25 10:45:00,98.06,98.06,97.77,97.77,30927.0,97.2212,97.2212,96.9337,96.9337,30927.0
2025-02-25 10:50:00,97.77,97.86,97.59,97.62,32084.0,96.9337,97.0229,96.7553,96.785,32084.0
2025-02-25 10:55:00,97.62,97.82,97.55,97.55,28595.0,96.785,96.9833,96.7156,96.7156,28595.0
2025-02-25 11:00:00,97.53,97.69,97.53,97.59,30460.0,96.6958,96.8544,96.6958,96.7553,30460.0
2025-02-25 11:05:00,97.6,97.77,97.59,97.64,29597.0,96.7652,96.9337,96.7553,96.8048,29597.0
2025-02-25 11:10:00,97.64,97.96,97.64,97.83,32468.0,96.8048,97.1221,96.8048,96.9932,32468.0
2025-02-25 11:15:00,97.83,98.02,97.83,97.9,33282.0,96.9932,97.1816,96.9932,97.0626,33282.0
2025-02-25 11:20:00,97.92,97.92,97.76,97.76,44619.0,97.0824,97.0824,96.9238,96.9238,44619.0
2025-02-25 11:25:00,97.77,97.8,97.55,97.57,30889.0,96.9337,96.9635,96.7156,96.7354,30889.0
2025-02-25 11:30:00,97.58,97.58,97.28,97.48,56098.0,96.7453,96.7453,96.4479,96.6462,56098.0
2025-02-25 11:35:00,97.47,97.68,97.36,97.54,43216.0,96.6363,96.8445,96.5272,96.7057,43216.0
2025-02-25 11:40:00,97.54,97.54,97.34,97.39,38898.0,96.7057,96.7057,96.5074,96.557,38898.0
2025-02-25 11:45:00,97.42,97.52,97.38,97.38,37886.0,96.5867,96.6859,96.5471,96.5471,37886.0
2025-02-25 11:50:00,97.4,97.43,97.28,97.33,37028.0,96.5669,96.5966,96.4479,96.4975,37028.0
2025-02-25 11:55:00,97.33,97.39,97.25,97.26,38449.0,96.4975,96.557,96.4182,96.4281,38449.0
2025-02-25 12:00:00,97.25,97.34,97.24,97.25,11262.0,96.4182,96.5074,96.4083,96.4182,11262.0
2025-02-25 12:05:00,97.23,97.23,96.95,97.06,50341.0,96.3983,96.3983,96.1207,96.2298,50341.0
2025-02-25 12:10:00,97.06,97.21,97.04,97.04,18479.0,96.2298,96.3785,96.21,96.21,18479.0
2025-02-25 12:15:00,97.06,97.17,97.04,97.1,8633.0,96.2298,96.3388,96.21,96.2694,8633.0
2025-02-25 12:20:00,97.09,97.13,97.01,97.07,21862.0,96.2595,96.2992,96.1802,96.2397,21862.0
2025-02-25 12:25:00,97.09,97.14,97.05,97.06,14381.0,96.2595,96.3091,96.2199,96.2298,14381.0
2025-02-25 12:30:00,97.1,97.24,97.05,97.22,19247.0,96.2694,96.4083,96.2199,96.3884,19247.0
2025-02-25 12:35:00,97.2,97.22,97.04,97.2,23488.0,96.3686,96.3884,96.21,96.3686,23488.0
2025-02-25 12:40:00,97.2,97.28,97.14,97.24,24297.0,96.3686,96.4479,96.3091,96.4083,24297.0
2025-02-25 12:45:00,97.23,97.28,97.2,97.22,28344.0,96.3983,96.4479,96.3686,96.3884,28344.0
2025-02-25 12:50:00,97.22,97.31,97.19,97.27,14116.0,96.3884,96.4777,96.3587,96.438,14116.0
2025-02-25 12:55:00,97.25,97.27,97.16,97.2,16035.0,96.4182,96.438,96.3289,96.3686,16035.0
2025-02-25 13:00:00,97.2,97.43,97.19,97.42,17900.0,96.3686,96.5966,96.3587,96.5867,17900.0
2025-02-25 13:05:00,97.4,97.5,97.39,97.39,23855.0,96.5669,96.666,96.557,96.557,23855.0
2025-02-25 13:10:00,97.39,97.41,97.24,97.37,10329.0,96.557,96.5768,96.4083,96.5371,10329.0
2025-02-25 13:15:00,97.39,97.42,97.32,97.36,15490.0,96.557,96.5867,96.4876,96.5272,15490.0
2025-02-25 13:20:00,97.35,97.47,97.33,97.39,19934.0,96.5173,96.6363,96.4975,96.557,19934.0
2025-02-25 13:25:00,97.37,97.37,97.19,97.19,15246.0,96.5371,96.5371,96.3587,96.3587,15246.0
2025-02-25 13:30:00,97.19,97.24,97.16,97.18,21564.0,96.3587,96.4083,96.3289,96.3488,21564.0
2025-02-25 13:35:00,97.18,97.47,97.16,97.47,32450.0,96.3488,96.6363,96.3289,96.6363,32450.0
2025-02-25 13:40:00,97.47,97.68,97.44,97.64,20369.0,96.6363,96.8445,96.6065,96.8048,20369.0
2025-02-25 13:45:00,97.64,97.66,97.53,97.55,16400.0,96.8048,96.8247,96.6958,96.7156,16400.0
2025-02-25 13:50:00,97.56,97.61,97.5,97.55,20793.0,96.7255,96.7751,96.666,96.7156,20793.0
2025-02-25 13:55:00,97.54,97.65,97.51,97.56,19663.0,96.7057,96.8147,96.6759,96.7255,19663.0
2025-02-25 14:00:00,97.55,97.6,97.43,97.45,25935.0,96.7156,96.7652,96.5966,96.6165,25935.0
2025-02-25 14:05:00,97.45,97.53,97.41,97.45,25766.0,96.6165,96.6958,96.5768,96.6165,25766.0
2025-02-25 14:10:00,97.44,97.49,97.34,97.38,24508.0,96.6065,96.6561,96.5074,96.5471,24508.0
2025-02-25 14:15:00,97.38,97.39,97.22,97.27,27887.0,96.5471,96.557,96.3884,96.438,27887.0
2025-02-25 14:20:00,97.27,97.31,97.21,97.26,25597.0,96.438,96.4777,96.3785,96.4281,25597.0
2025-02-25 14:25:00,97.27,97.27,97.2,97.23,20852.0,96.438,96.438,96.3686,96.3983,20852.0
2025-02-25 14:30:00,97.23,97.25,97.08,97.15,29330.0,96.3983,96.4182,96.2496,96.319,29330.0
2025-02-25 14:35:00,97.19,97.46,97.14,97.46,32947.0,96.3587,96.6264,96.3091,96.6264,32947.0
2025-02-25 14:40:00,97.46,97.62,97.4,97.59,21103.0,96.6264,96.785,96.5669,96.7553,21103.0
2025-02-25 14:45:00,97.59,97.64,97.46,97.64,28533.0,96.7553,96.8048,96.6264,96.8048,28533.0
2025-02-25 14:50:00,97.62,97.66,97.5,97.58,22920.0,96.785,96.8247,96.666,96.7453,22920.0
2025-02-25 14:55:00,97.58,97.63,97.5,97.52,27850.0,96.7453,96.7949,96.666,96.6859,27850.0
2025-02-25 15:00:00,97.51,97.71,97.51,97.7,34775.0,96.6759,96.8742,96.6759,96.8643,34775.0
2025-02-25 15:05:00,97.7,97.78,97.64,97.76,31645.0,96.8643,96.9436,96.8048,96.9238,31645.0
2025-02-25 15:10:00,97.76,97.77,97.61,97.7,32582.0,96.9238,96.9337,96.7751,96.8643,32582.0
2025-02-25 15:15:00,97.72,97.75,97.59,97.59,38974.0,96.8841,96.9139,96.7553,96.7553,38974.0
2025-02-25 15:20:00,97.59,97.64,97.51,97.51,88670.0,96.7553,96.8048,96.6759,96.6759,88670.0
2025-02-25 15:25:00,97.5,97.57,97.49,97.53,40974.0,96.666,96.7354,96.6561,96.6958,40974.0
2025-02-25 15:30:00,97.53,97.54,97.48,97.53,42789.0,96.6958,96.7057,96.6462,96.6958,42789.0
2025-02-25 15:35:00,97.54,97.56,97.36,97.36,56775.0,96.7057,96.7255,96.5272,96.5272,56775.0
2025-02-25 15:40:00,97.35,97.46,97.29,97.41,39466.0,96.5173,96.6264,96.4578,96.5768,39466.0
2025-02-25 15:45:00,97.4,97.51,97.14,97.17,116162.0,96.5669,96.6759,96.3091,96.3388,116162.0
2025-02-25 15:50:00,97.18,97.26,97.01,97.05,123504.0,96.3488,96.4281,96.1802,96.2199,123504.0
2025-02-25 15:55:00,97.06,97.12,96.88,97.07,463595.0,96.2298,96.2893,96.0513,96.2397,463595.0
2025-02-26 09:30:00,97.3,97.3,96.75,97.09,97408.0,96.4677,96.4677,95.9224,96.2595,97408.0
2025-02-26 09:35:00,97.0,97.0,96.7,96.73,31841.0,96.1703,96.1703,95.8729,95.9026,31841.0
2025-02-26 09:40:00,96.76,96.78,96.3,96.48,35062.0,95.9324,95.9522,95.4763,95.6548,35062.0
2025-02-26 09:45:00,96.48,96.92,96.48,96.92,28425.0,95.6548,96.091,95.6548,96.091,28425.0
2025-02-26 09:50:00,96.9,97.3,96.9,97.25,38494.0,96.0712,96.4677,96.0712,96.4182,38494.0
2025-02-26 09:55:00,97.29,97.4,97.24,97.34,30536.0,96.4578,96.5669,96.4083,96.5074,30536.0
2025-02-26 10:00:00,97.32,97.32,96.84,96.84,30640.0,96.4876,96.4876,96.0117,96.0117,30640.0
2025-02-26 10:05:00,96.86,97.05,96.81,97.05,23750.0,96.0315,96.2199,95.9819,96.2199,23750.0
2025-02-26 10:10:00,97.05,97.11,96.97,97.02,29742.0,96.2199,96.2794,96.1406,96.1901,29742.0
2025-02-26 10:15:00,97.02,97.02,96.78,96.8,18586.0,96.1901,96.1901,95.9522,95.972,18586.0
2025-02-26 10:20:00,96.8,96.8,96.51,96.6,30517.0,95.972,95.972,95.6845,95.7737,30517.0
2025-02-26 10:25:00,96.6,96.63,96.46,96.59,35220.0,95.7737,95.8035,95.6349,95.7638,35220.0
2025-02-26 10:30:00,96.6,96.61,96.38,96.39,28829.0,95.7737,95.7836,95.5556,95.5655,28829.0
2025-02-26 10:35:00,96.39,96.41,96.15,96.3,42376.0,95.5655,95.5854,95.3276,95.4763,42376.0
2025-02-26 10:40:00,96.31,96.4,96.19,96.38,25480.0,95.4862,95.5754,95.3672,95.5556,25480.0
2025-02-26 10:45:00,96.38,96.38,96.03,96.07,54964.0,95.5556,95.5556,95.2086,95.2483,54964.0
2025-02-26 10:50:00,96.08,96.48,96.04,96.32,31324.0,95.2582,95.6548,95.2185,95.4961,31324.0
2025-02-26 10:55:00,96.28,96.4,96.26,96.3,32012.0,95.4565,95.5754,95.4366,95.4763,32012.0
2025-02-26 11:00:00,96.28,96.6,96.26,96.56,33608.0,95.4565,95.7737,95.4366,95.7341,33608.0
2025-02-26 11:05:00,96.56,96.61,96.46,96.55,33334.0,95.7341,95.7836,95.6349,95.7242,33334.0
2025-02-26 11:10:00,96.54,96.59,96.41,96.45,32729.0,95.7142,95.7638,95.5854,95.625,32729.0
2025-02-26 11:15:00,96.43,96.65,96.42,96.55,43483.0,95.6052,95.8233,95.5953,95.7242,43483.0
2025-02-26 11:20:00,96.56,96.78,96.54,96.68,31414.0,95.7341,95.9522,95.7142,95.853,31414.0
2025-02-26 11:25:00,96.65,96.71,96.53,96.55,61480.0,95.8233,95.8828,95.7043,95.7242,61480.0
2025-02-26 11:30:00,96.55,96.56,96.13,96.18,68916.0,95.7242,95.7341,95.3077,95.3573,68916.0
2025-02-26 11:35:00,96.18,96.46,96.14,96.26,36132.0,95.3573,95.6349,95.3177,95.4366,36132.0
2025-02-26 11:40:00,96.23,96.25,95.99,96.02,52082.0,95.4069,95.4267,95.1689,95.1987,52082.0
2025-02-26 11:45:00,96.02,96.04,95.8,95.83,31258.0,95.1987,95.2185,94.9806,95.0103,31258.0
2025-02-26 11:50:00,95.81,95.86,95.59,95.63,37901.0,94.9905,95.0401,94.7724,94.812,37901.0
2025-02-26 11:55:00,95.63,95.65,95.58,95.63,40231.0,94.812,94.8319,94.7624,94.812,40231.0
2025-02-26 12:00:00,95.63,95.68,95.51,95.6,49757.0,94.812,94.8616,94.693,94.7823,49757.0
2025-02-26 12:05:00,95.62,95.64,95.54,95.59,35756.0,94.8021,94.8219,94.7228,94.7724,35756.0
2025-02-26 12:10:00,95.58,95.65,95.57,95.6,29467.0,94.7624,94.8319,94.7525,94.7823,29467.0
2025-02-26 12:15:00,95.6,95.74,95.57,95.68,31063.0,94.7823,94.9211,94.7525,94.8616,31063.0
2025-02-26 12:20:00,95.68,95.77,95.54,95.61,34864.0,94.8616,94.9508,94.7228,94.7922,34864.0
2025-02-26 12:25:00,95.61,95.64,95.49,95.56,67200.0,94.7922,94.8219,94.6732,94.7426,67200.0
2025-02-26 12:30:00,95.54,95.54,95.27,95.33,50681.0,94.7228,94.7228,94.4551,94.5146,50681.0
2025-02-26 12:35:00,95.33,95.35,95.26,95.3,36743.0,94.5146,94.5344,94.4452,94.4848,36743.0
2025-02-26 12:40:00,95.31,95.56,95.25,95.53,47496.0,94.4948,94.7426,94.4353,94.7129,47496.0
2025-02-26 12:45:00,95.53,95.56,95.46,95.48,17459.0,94.7129,94.7426,94.6435,94.6633,17459.0
2025-02-26 12:50:00,95.46,95.59,95.45,95.46,30479.0,94.6435,94.7724,94.6336,94.6435,30479.0
2025-02-26 12:55:00,95.47,95.56,95.35,95.37,33229.0,94.6534,94.7426,94.5344,94.5542,33229.0
2025-02-26 13:00:00,95.36,95.43,95.31,95.36,24400.0,94.5443,94.6137,94.4948,94.5443,24400.0
2025-02-26 13:05:00,95.35,95.37,95.28,95.35,36272.0,94.5344,94.5542,94.465,94.5344,36272.0
2025-02-26 13:10:00,95.34,95.35,95.26,95.33,26401.0,94.5245,94.5344,94.4452,94.5146,26401.0
2025-02-26 13:15:00,95.31,95.34,95.26,95.31,25007.0,94.4948,94.5245,94.4452,94.4948,25007.0
2025-02-26 13:20:00,95.31,95.47,95.27,95.45,33733.0,94.4948,94.6534,94.4551,94.6336,33733.0
2025-02-26 13:25:00,95.45,95.46,95.22,95.24,47944.0,94.6336,94.6435,94.4055,94.4254,47944.0
2025-02-26 13:30:00,95.24,95.45,95.24,95.42,17916.0,94.4254,94.6336,94.4254,94.6038,17916.0
2025-02-26 13:35:00,95.4,95.5,95.35,95.46,20912.0,94.584,94.6831,94.5344,94.6435,20912.0
2025-02-26 13:40:00,95.48,95.51,95.41,95.44,19945.0,94.6633,94.693,94.5939,94.6236,19945.0
2025-02-26 13:45:00,95.45,95.54,95.37,95.46,41147.0,94.6336,94.7228,94.5542,94.6435,41147.0
2025-02-26 13:50:00,95.47,95.48,95.29,95.32,34862.0,94.6534,94.6633,94.4749,94.5047,34862.0
2025-02-26 13:55:00,95.31,95.4,95.29,95.37,25959.0,94.4948,94.584,94.4749,94.5542,25959.0
2025-02-26 14:00:00,95.36,95.48,95.32,95.37,23592.0,94.5443,94.6633,94.5047,94.5542,23592.0
2025-02-26 14:05:00,95.38,95.4,95.29,95.3,27770.0,94.5642,94.584,94.4749,94.4848,27770.0
2025-02-26 14:10:00,95.29,95.49,95.27,95.3,42074.0,94.4749,94.6732,94.4551,94.4848,42074.0
2025-02-26 14:15:00,95.27,95.58,95.27,95.51,27885.0,94.4551,94.7624,94.4551,94.693,27885.0
2025-02-26 14:20:00,95.51,95.57,95.43,95.47,44307.0,94.693,94.7525,94.6137,94.6534,44307.0
2025-02-26 14:25:00,95.45,95.63,95.38,95.57,32078.0,94.6336,94.812,94.5642,94.7525,32078.0
2025-02-26 14:30:00,95.53,95.69,95.52,95.64,46236.0,94.7129,94.8715,94.703,94.8219,46236.0
2025-02-26 14:35:00,95.66,95.73,95.59,95.69,34271.0,94.8418,94.9112,94.7724,94.8715,34271.0
2025-02-26 14:40:00,95.69,95.85,95.68,95.81,35929.0,94.8715,95.0301,94.8616,94.9905,35929.0
2025-02-26 14:45:00,95.83,95.86,95.77,95.77,34743.0,95.0103,95.0401,94.9508,94.9508,34743.0
2025-02-26 14:50:00,95.77,95.81,95.7,95.74,39752.0,94.9508,94.9905,94.8814,94.9211,39752.0
2025-02-26 14:55:00,95.74,95.74,95.5,95.52,37320.0,94.9211,94.9211,94.6831,94.703,37320.0
2025-02-26 15:00:00,95.52,95.65,95.52,95.63,41177.0,94.703,94.8319,94.703,94.812,41177.0
2025-02-26 15:05:00,95.64,95.79,95.63,95.67,37314.0,94.8219,94.9707,94.812,94.8517,37314.0
2025-02-26 15:10:00,95.68,95.86,95.68,95.77,43578.0,94.8616,95.0401,94.8616,94.9508,43578.0
2025-02-26 15:15:00,95.77,95.77,95.64,95.69,58164.0,94.9508,94.9508,94.8219,94.8715,58164.0
2025-02-26 15:20:00,95.69,95.76,95.68,95.72,47829.0,94.8715,94.9409,94.8616,94.9013,47829.0
2025-02-26 15:25:00,95.73,95.78,95.72,95.75,82076.0,94.9112,94.9607,94.9013,94.931,82076.0
2025-02-26 15:30:00,95.74,95.79,95.54,95.73,80148.0,94.9211,94.9707,94.7228,94.9112,80148.0
2025-02-26 15:35:00,95.72,95.91,95.65,95.87,62202.0,94.9013,95.0896,94.8319,95.05,62202.0
2025-02-26 15:40:00,95.87,96.11,95.77,96.06,104460.0,95.05,95.2879,94.9508,95.2383,104460.0
2025-02-26 15:45:00,96.06,96.21,95.98,95.98,112351.0,95.2383,95.3871,95.159,95.159,112351.0
2025-02-26 15:50:00,96.0,96.07,95.84,96.03,95780.0,95.1789,95.2483,95.0202,95.2086,95780.0
2025-02-26 15:55:00,96.05,96.17,95.93,96.14,373476.0,95.2284,95.3474,95.1095,95.3177,373476.0
2025-02-27 09:30:00,97.2,97.27,96.42,96.43,116628.0,96.3686,96.438,95.5953,95.6052,116628.0
2025-02-27 09:35:00,96.44,96.98,96.31,96.87,25742.0,95.6151,96.1505,95.4862,96.0414,25742.0
2025-02-27 09:40:00,96.88,97.34,96.85,97.18,52729.0,96.0513,96.5074,96.0216,96.3488,52729.0
2025-02-27 09:45:00,97.17,97.26,96.99,97.25,37520.0,96.3388,96.4281,96.1604,96.4182,37520.0
2025-02-27 09:50:00,97.25,97.66,97.22,97.64,37929.0,96.4182,96.8247,96.3884,96.8048,37929.0
2025-02-27 09:55:00,97.64,97.81,97.36,97.51,75750.0,96.8048,96.9734,96.5272,96.6759,75750.0
2025-02-27 10:00:00,97.49,97.75,97.4,97.71,58695.0,96.6561,96.9139,96.5669,96.8742,58695.0
2025-02-27 10:05:00,97.67,98.26,97.66,97.73,77688.0,96.8346,97.4195,96.8247,96.8941,77688.0
2025-02-27 10:10:00,97.73,98.38,97.69,98.31,81322.0,96.8941,97.5385,96.8544,97.4691,81322.0
2025-02-27 10:15:00,98.3,98.49,98.17,98.23,73129.0,97.4592,97.6476,97.3303,97.3898,73129.0
2025-02-27 10:20:00,98.24,98.99,98.24,98.88,70156.0,97.3997,98.1433,97.3997,98.0342,70156.0
2025-02-27 10:25:00,98.88,98.9,98.57,98.57,41042.0,98.0342,98.0541,97.7269,97.7269,41042.0
2025-02-27 10:30:00,98.54,98.65,98.34,98.37,83067.0,97.6971,97.8062,97.4988,97.5286,83067.0
2025-02-27 10:35:00,98.35,98.63,98.16,98.46,29442.0,97.5088,97.7864,97.3204,97.6178,29442.0
2025-02-27 10:40:00,98.46,98.62,98.31,98.61,51049.0,97.6178,97.7764,97.4691,97.7665,51049.0
2025-02-27 10:45:00,98.58,98.73,98.48,98.53,54735.0,97.7368,97.8855,97.6376,97.6872,54735.0
2025-02-27 10:50:00,98.52,98.58,98.45,98.5,25199.0,97.6773,97.7368,97.6079,97.6575,25199.0
2025-02-27 10:55:00,98.48,98.54,98.11,98.18,40300.0,97.6376,97.6971,97.2708,97.3402,40300.0
2025-02-27 11:00:00,98.2,98.61,98.16,98.53,50002.0,97.36,97.7665,97.3204,97.6872,50002.0
2025-02-27 11:05:00,98.54,98.59,98.28,98.28,33822.0,97.6971,97.7467,97.4394,97.4394,33822.0
2025-02-27 11:10:00,98.29,98.57,98.29,98.5,32050.0,97.4493,97.7269,97.4493,97.6575,32050.0
2025-02-27 11:15:00,98.5,98.67,98.49,98.59,22463.0,97.6575,97.826,97.6476,97.7467,22463.0
2025-02-27 11:20:00,98.61,98.66,98.44,98.56,42300.0,97.7665,97.8161,97.598,97.717,42300.0
2025-02-27 11:25:00,98.56,98.61,98.42,98.54,38308.0,97.717,97.7665,97.5782,97.6971,38308.0
2025-02-27 11:30:00,98.53,98.67,98.4,98.4,45445.0,97.6872,97.826,97.5583,97.5583,45445.0
2025-02-27 11:35:00,98.4,98.47,98.22,98.26,23733.0,97.5583,97.6277,97.3799,97.4195,23733.0
2025-02-27 11:40:00,98.25,98.25,97.94,98.05,55016.0,97.4096,97.4096,97.1023,97.2113,55016.0
2025-02-27 11:45:00,98.04,98.16,98.04,98.09,25268.0,97.2014,97.3204,97.2014,97.251,25268.0
2025-02-27 11:50:00,98.09,98.21,98.03,98.21,30631.0,97.251,97.37,97.1915,97.37,30631.0
2025-02-27 11:55:00,98.2,98.25,98.1,98.15,29784.0,97.36,97.4096,97.2609,97.3105,29784.0
2025-02-27 12:00:00,98.09,98.33,98.08,98.21,22376.0,97.251,97.4889,97.2411,97.37,22376.0
2025-02-27 12:05:00,98.2,98.27,98.02,98.03,30875.0,97.36,97.4294,97.1816,97.1915,30875.0
2025-02-27 12:10:00,98.04,98.16,97.92,97.94,34909.0,97.2014,97.3204,97.0824,97.1023,34909.0
2025-02-27 12:15:00,97.94,97.99,97.87,97.89,23286.0,97.1023,97.1518,97.0329,97.0527,23286.0
2025-02-27 12:20:00,97.91,98.1,97.84,98.04,39085.0,97.0725,97.2609,97.0031,97.2014,39085.0
2025-02-27 12:25:00,98.05,98.23,98.03,98.17,17101.0,97.2113,97.3898,97.1915,97.3303,17101.0
2025-02-27 12:30:00,98.19,98.33,98.16,98.3,22754.0,97.3501,97.4889,97.3204,97.4592,22754.0
2025-02-27 12:35:00,98.29,98.33,98.21,98.27,42452.0,97.4493,97.4889,97.37,97.4294,42452.0
2025-02-27 12:40:00,98.28,98.28,98.05,98.05,35080.0,97.4394,97.4394,97.2113,97.2113,35080.0
2025-02-27 12:45:00,98.05,98.1,97.98,98.06,13789.0,97.2113,97.2609,97.1419,97.2212,13789.0
2025-02-27 12:50:00,98.05,98.12,97.97,98.09,12725.0,97.2113,97.2807,97.132,97.251,12725.0
2025-02-27 12:55:00,98.1,98.22,98.1,98.18,12059.0,97.2609,97.3799,97.2609,97.3402,12059.0
2025-02-27 13:00:00,98.19,98.37,98.19,98.27,21168.0,97.3501,97.5286,97.3501,97.4294,21168.0
2025-02-27 13:05:00,98.31,98.42,98.28,98.31,11095.0,97.4691,97.5782,97.4394,97.4691,11095.0
2025-02-27 13:10:00,98.33,98.39,98.28,98.31,24109.0,97.4889,97.5484,97.4394,97.4691,24109.0
2025-02-27 13:15:00,98.31,98.41,98.24,98.28,33345.0,97.4691,97.5682,97.3997,97.4394,33345.0
2025-02-27 13:20:00,98.26,98.35,98.23,98.28,26887.0,97.4195,97.5088,97.3898,97.4394,26887.0
2025-02-27 13:25:00,98.29,98.35,98.23,98.25,31125.0,97.4493,97.5088,97.3898,97.4096,31125.0
2025-02-27 13:30:00,98.27,98.35,98.24,98.34,17262.0,97.4294,97.5088,97.3997,97.4988,17262.0
2025-02-27 13:35:00,98.34,98.47,98.34,98.46,25724.0,97.4988,97.6277,97.4988,97.6178,25724.0
2025-02-27 13:40:00,98.48,98.48,98.28,98.35,20549.0,97.6376,97.6376,97.4394,97.5088,20549.0
2025-02-27 13:45:00,98.36,98.47,98.32,98.45,16572.0,97.5187,97.6277,97.479,97.6079,16572.0
2025-02-27 13:50:00,98.43,98.5,98.36,98.5,20822.0,97.5881,97.6575,97.5187,97.6575,20822.0
2025-02-27 13:55:00,98.5,98.51,98.37,98.37,13898.0,97.6575,97.6674,97.5286,97.5286,13898.0
2025-02-27 14:00:00,98.39,98.4,98.24,98.3,25553.0,97.5484,97.5583,97.3997,97.4592,25553.0
2025-02-27 14:05:00,98.3,98.3,98.13,98.14,42859.0,97.4592,97.4592,97.2906,97.3006,42859.0
2025-02-27 14:10:00,98.17,98.29,98.16,98.23,52472.0,97.3303,97.4493,97.3204,97.3898,52472.0
2025-02-27 14:15:00,98.23,98.23,97.99,98.15,43647.0,97.3898,97.3898,97.1518,97.3105,43647.0
2025-02-27 14:20:00,98.15,98.24,97.96,98.0,30565.0,97.3105,97.3997,97.1221,97.1618,30565.0
2025-02-27 14:25:00,97.97,98.12,97.91,97.92,37730.0,97.132,97.2807,97.0725,97.0824,37730.0
2025-02-27 14:30:00,97.94,98.1,97.92,98.07,26013.0,97.1023,97.2609,97.0824,97.2312,26013.0
2025-02-27 14:35:00,98.1,98.22,98.03,98.03,46729.0,97.2609,97.3799,97.1915,97.1915,46729.0
2025-02-27 14:40:00,98.04,98.04,97.83,97.98,32856.0,97.2014,97.2014,96.9932,97.1419,32856.0
2025-02-27 14:45:00,97.96,98.16,97.96,98.08,24726.0,97.1221,97.3204,97.1221,97.2411,24726.0
2025-02-27 14:50:00,98.06,98.15,97.98,97.99,44599.0,97.2212,97.3105,97.1419,97.1518,44599.0
2025-02-27 14:55:00,98.02,98.06,97.88,97.9,33353.0,97.1816,97.2212,97.0428,97.0626,33353.0
2025-02-27 15:00:00,97.88,97.88,97.75,97.85,34731.0,97.0428,97.0428,96.9139,97.013,34731.0
2025-02-27 15:05:00,97.84,97.87,97.69,97.72,31439.0,97.0031,97.0329,96.8544,96.8841,31439.0
2025-02-27 15:10:00,97.7,97.76,97.63,97.68,29888.0,96.8643,96.9238,96.7949,96.8445,29888.0
2025-02-27 15:15:00,97.69,97.79,97.63,97.7,46366.0,96.8544,96.9535,96.7949,96.8643,46366.0
2025-02-27 15:20:00,97.71,97.88,97.7,97.73,43436.0,96.8742,97.0428,96.8643,96.8941,43436.0
2025-02-27 15:25:00,97.73,97.75,97.63,97.63,48658.0,96.8941,96.9139,96.7949,96.7949,48658.0
2025-02-27 15:30:00,97.65,97.94,97.65,97.89,57665.0,96.8147,97.1023,96.8147,97.0527,57665.0
2025-02-27 15:35:00,97.9,97.96,97.78,97.78,47839.0,97.0626,97.1221,96.9436,96.9436,47839.0
2025-02-27 15:40:00,97.78,97.78,97.59,97.65,60208.0,96.9436,96.9436,96.7553,96.8147,60208.0
2025-02-27 15:45:00,97.65,97.74,97.38,97.41,146747.0,96.8147,96.904,96.5471,96.5768,146747.0
2025-02-27 15:50:00,97.39,97.67,97.39,97.42,122175.0,96.557,96.8346,96.557,96.5867,122175.0
2025-02-27 15:55:00,97.41,97.41,97.12,97.36,397341.0,96.5768,96.5768,96.2893,96.5272,397341.0
2025-02-28 09:30:00,97.13,97.23,96.09,96.55,151373.0,96.2992,96.3983,95.2681,95.7242,151373.0
2025-02-28 09:35:00,96.61,97.08,96.3,96.95,37557.0,95.7836,96.2496,95.4763,96.1207,37557.0
2025-02-28 09:40:00,97.01,97.89,96.85,97.44,47338.0,96.1802,97.0527,96.0216,96.6065,47338.0
2025-02-28 09:45:00,97.46,97.49,97.03,97.19,62449.0,96.6264,96.6561,96.2,96.3587,62449.0
2025-02-28 09:50:00,97.19,97.54,97.04,97.38,45170.0,96.3587,96.7057,96.21,96.5471,45170.0
2025-02-28 09:55:00,97.37,97.69,97.11,97.69,83013.0,96.5371,96.8544,96.2794,96.8544,83013.0
2025-02-28 10:00:00,97.67,97.9,97.53,97.89,89665.0,96.8346,97.0626,96.6958,97.0527,89665.0
2025-02-28 10:05:00,97.91,97.99,97.72,97.92,136154.0,97.0725,97.1518,96.8841,97.0824,136154.0
2025-02-28 10:10:00,97.9,97.98,97.8,97.97,55562.0,97.0626,97.1419,96.9635,97.132,55562.0
2025-02-28 10:15:00,97.97,97.97,97.45,97.48,45227.0,97.132,97.132,96.6165,96.6462,45227.0
2025-02-28 10:20:00,97.52,97.79,97.51,97.76,44258.0,96.6859,96.9535,96.6759,96.9238,44258.0
2025-02-28 10:25:00,97.76,97.78,97.62,97.76,64013.0,96.9238,96.9436,96.785,96.9238,64013.0
2025-02-28 10:30:00,97.75,98.03,97.67,97.97,62641.0,96.9139,97.1915,96.8346,97.132,62641.0
2025-02-28 10:35:00,97.96,97.98,97.61,97.81,53067.0,97.1221,97.1419,96.7751,96.9734,53067.0
2025-02-28 10:40:00,97.81,97.91,97.77,97.83,38788.0,96.9734,97.0725,96.9337,96.9932,38788.0
2025-02-28 10:45:00,97.85,98.0,97.85,97.97,35038.0,97.013,97.1618,97.013,97.132,35038.0
2025-02-28 10:50:00,97.97,98.3,97.97,98.26,42804.0,97.132,97.4592,97.132,97.4195,42804.0
2025-02-28 10:55:00,98.19,98.28,98.11,98.26,27265.0,97.3501,97.4394,97.2708,97.4195,27265.0
2025-02-28 11:00:00,98.26,98.3,98.13,98.13,24944.0,97.4195,97.4592,97.2906,97.2906,24944.0
2025-02-28 11:05:00,98.13,98.16,98.0,98.1,64382.0,97.2906,97.3204,97.1618,97.2609,64382.0
2025-02-28 11:10:00,98.1,98.12,97.93,97.97,29094.0,97.2609,97.2807,97.0923,97.132,29094.0
2025-02-28 11:15:00,97.96,98.04,97.85,97.88,26627.0,97.1221,97.2014,97.013,97.0428,26627.0
2025-02-28 11:20:00,97.86,97.96,97.83,97.91,25628.0,97.0229,97.1221,96.9932,97.0725,25628.0
2025-02-28 11:25:00,97.88,98.06,97.86,97.92,37338.0,97.0428,97.2212,97.0229,97.0824,37338.0
2025-02-28 11:30:00,97.91,98.02,97.87,98.01,40085.0,97.0725,97.1816,97.0329,97.1717,40085.0
2025-02-28 11:35:00,98.01,98.04,97.92,97.94,29585.0,97.1717,97.2014,97.0824,97.1023,29585.0
2025-02-28 11:40:00,97.93,98.01,97.85,97.9,34040.0,97.0923,97.1717,97.013,97.0626,34040.0
2025-02-28 11:45:00,97.92,98.1,97.89,98.1,33319.0,97.0824,97.2609,97.0527,97.2609,33319.0
2025-02-28 11:50:00,98.08,98.18,98.03,98.08,26010.0,97.2411,97.3402,97.1915,97.2411,26010.0
2025-02-28 11:55:00,98.09,98.12,98.03,98.06,32195.0,97.251,97.2807,97.1915,97.2212,32195.0
2025-02-28 12:00:00,98.06,98.06,97.88,97.9,44156.0,97.2212,97.2212,97.0428,97.0626,44156.0
2025-02-28 12:05:00,97.87,98.09,97.86,98.02,23314.0,97.0329,97.251,97.0229,97.1816,23314.0
2025-02-28 12:10:00,98.02,98.07,97.94,98.05,27347.0,97.1816,97.2312,97.1023,97.2113,27347.0
2025-02-28 12:15:00,98.03,98.25,98.03,98.23,31908.0,97.1915,97.4096,97.1915,97.3898,31908.0
2025-02-28 12:20:00,98.23,98.29,98.08,98.08,29898.0,97.3898,97.4493,97.2411,97.2411,29898.0
2025-02-28 12:25:00,98.11,98.13,97.94,98.0,32987.0,97.2708,97.2906,97.1023,97.1618,32987.0
2025-02-28 12:30:00,97.99,98.02,97.9,97.94,94646.0,97.1518,97.1816,97.0626,97.1023,94646.0
2025-02-28 12:35:00,97.97,98.06,97.92,97.93,25978.0,97.132,97.2212,97.0824,97.0923,25978.0
2025-02-28 12:40:00,97.94,98.03,97.89,97.97,70205.0,97.1023,97.1915,97.0527,97.132,70205.0
2025-02-28 12:45:00,97.95,97.96,97.75,97.78,30930.0,97.1122,97.1221,96.9139,96.9436,30930.0
2025-02-28 12:50:00,97.77,97.87,97.71,97.85,40941.0,96.9337,97.0329,96.8742,97.013,40941.0
2025-02-28 12:55:00,97.85,97.88,97.77,97.88,26643.0,97.013,97.0428,96.9337,97.0428,26643.0
2025-02-28 13:00:00,97.88,97.95,97.75,97.76,26439.0,97.0428,97.1122,96.9139,96.9238,26439.0
2025-02-28 13:05:00,97.77,97.85,97.73,97.83,20511.0,96.9337,97.013,96.8941,96.9932,20511.0
2025-02-28 13:10:00,97.81,97.84,97.73,97.78,54889.0,96.9734,97.0031,96.8941,96.9436,54889.0
2025-02-28 13:15:00,97.78,97.81,97.47,97.49,29815.0,96.9436,96.9734,96.6363,96.6561,29815.0
2025-02-28 13:20:00,97.52,97.88,97.52,97.83,22587.0,96.6859,97.0428,96.6859,96.9932,22587.0
2025-02-28 13:25:00,97.86,98.35,97.85,98.32,42002.0,97.0229,97.5088,97.013,97.479,42002.0
2025-02-28 13:30:00,98.3,98.38,98.22,98.33,35305.0,97.4592,97.5385,97.3799,97.4889,35305.0
2025-02-28 13:35:00,98.35,98.63,98.34,98.62,39178.0,97.5088,97.7864,97.4988,97.7764,39178.0
2025-02-28 13:40:00,98.62,98.8,98.5,98.67,47635.0,97.7764,97.9549,97.6575,97.826,47635.0
2025-02-28 13:45:00,98.67,98.67,98.48,98.63,40214.0,97.826,97.826,97.6376,97.7864,40214.0
2025-02-28 13:50:00,98.61,98.71,98.59,98.63,32580.0,97.7665,97.8657,97.7467,97.7864,32580.0
2025-02-28 13:55:00,98.65,98.71,98.33,98.39,53164.0,97.8062,97.8657,97.4889,97.5484,53164.0
2025-02-28 14:00:00,98.35,98.65,98.35,98.54,36318.0,97.5088,97.8062,97.5088,97.6971,36318.0
2025-02-28 14:05:00,98.53,98.61,98.48,98.51,37500.0,97.6872,97.7665,97.6376,97.6674,37500.0
2025-02-28 14:10:00,98.49,98.58,98.47,98.58,59487.0,97.6476,97.7368,97.6277,97.7368,59487.0
2025-02-28 14:15:00,98.54,98.67,98.53,98.65,41495.0,97.6971,97.826,97.6872,97.8062,41495.0
2025-02-28 14:20:00,98.64,98.65,98.36,98.36,45421.0,97.7963,97.8062,97.5187,97.5187,45421.0
2025-02-28 14:25:00,98.36,98.57,98.36,98.45,52014.0,97.5187,97.7269,97.5187,97.6079,52014.0
2025-02-28 14:30:00,98.44,98.53,98.37,98.51,43868.0,97.598,97.6872,97.5286,97.6674,43868.0
2025-02-28 14:35:00,98.5,98.68,98.42,98.48,35688.0,97.6575,97.8359,97.5782,97.6376,35688.0
2025-02-28 14:40:00,98.48,98.61,98.41,98.59,29269.0,97.6376,97.7665,97.5682,97.7467,29269.0
2025-02-28 14:45:00,98.58,98.68,98.49,98.68,24703.0,97.7368,97.8359,97.6476,97.8359,24703.0
2025-02-28 14:50:00,98.68,98.73,98.58,98.67,40428.0,97.8359,97.8855,97.7368,97.826,40428.0
2025-02-28 14:55:00,98.67,98.73,98.47,98.53,51688.0,97.826,97.8855,97.6277,97.6872,51688.0
2025-02-28 15:00:00,98.52,98.66,98.44,98.6,47763.0,97.6773,97.8161,97.598,97.7566,47763.0
2025-02-28 15:05:00,98.6,98.68,98.58,98.6,61847.0,97.7566,97.8359,97.7368,97.7566,61847.0
2025-02-28 15:10:00,98.63,98.66,98.51,98.58,35561.0,97.7864,97.8161,97.6674,97.7368,35561.0
2025-02-28 15:15:00,98.58,98.78,98.58,98.61,48425.0,97.7368,97.9351,97.7368,97.7665,48425.0
2025-02-28 15:20:00,98.62,98.68,98.55,98.68,34228.0,97.7764,97.8359,97.707,97.8359,34228.0
2025-02-28 15:25:00,98.68,98.78,98.64,98.75,47062.0,97.8359,97.9351,97.7963,97.9053,47062.0
2025-02-28 15:30:00,98.73,98.86,98.66,98.7,77208.0,97.8855,98.0144,97.8161,97.8558,77208.0
2025-02-28 15:35:00,98.68,98.83,98.56,98.77,42210.0,97.8359,97.9847,97.717,97.9252,42210.0
2025-02-28 15:40:00,98.76,98.84,98.72,98.78,43731.0,97.9152,97.9946,97.8756,97.9351,43731.0
2025-02-28 15:45:00,98.81,98.98,98.75,98.86,63070.0,97.9648,98.1334,97.9053,98.0144,63070.0
2025-02-28 15:50:00,98.87,98.91,98.54,98.86,97277.0,98.0243,98.064,97.6971,98.0144,97277.0
2025-02-28 15:55:00,98.87,99.19,98.86,99.13,383366.0,98.0243,98.3416,98.0144,98.2821,383366.0
2025-03-03 09:30:00,99.75,99.76,98.5,98.74,243206.0,98.8968,98.9067,97.6575,97.8954,243206.0
2025-03-03 09:35:00,98.73,99.22,98.46,98.94,78503.0,97.8855,98.3713,97.6178,98.0937,78503.0
2025-03-03 09:40:00,98.94,99.05,98.57,98.67,79917.0,98.0937,98.2028,97.7269,97.826,79917.0
2025-03-03 09:45:00,98.62,98.72,98.29,98.33,137534.0,97.7764,97.8756,97.4493,97.4889,137534.0
2025-03-03 09:50:00,98.29,98.52,98.22,98.46,48307.0,97.4493,97.6773,97.3799,97.6178,48307.0
2025-03-03 09:55:00,98.44,98.62,98.17,98.23,84747.0,97.598,97.7764,97.3303,97.3898,84747.0
2025-03-03 10:00:00,98.21,98.24,97.87,98.03,87801.0,97.37,97.3997,97.0329,97.1915,87801.0
2025-03-03 10:05:00,98.04,98.09,97.83,98.02,56408.0,97.2014,97.251,96.9932,97.1816,56408.0
2025-03-03 10:10:00,98.01,98.06,97.75,97.88,75221.0,97.1717,97.2212,96.9139,97.0428,75221.0
2025-03-03 10:15:00,97.83,97.95,97.56,97.92,76430.0,96.9932,97.1122,96.7255,97.0824,76430.0
2025-03-03 10:20:00,97.88,97.97,97.57,97.66,30562.0,97.0428,97.132,96.7354,96.8247,30562.0
2025-03-03 10:25:00,97.66,97.73,97.38,97.44,34438.0,96.8247,96.8941,96.5471,96.6065,34438.0
2025-03-03 10:30:00,97.44,97.5,97.26,97.49,31240.0,96.6065,96.666,96.4281,96.6561,31240.0
2025-03-03 10:35:00,97.45,97.47,97.14,97.26,49676.0,96.6165,96.6363,96.3091,96.4281,49676.0
2025-03-03 10:40:00,97.28,97.54,97.19,97.52,27978.0,96.4479,96.7057,96.3587,96.6859,27978.0
2025-03-03 10:45:00,97.5,97.7,97.39,97.43,27767.0,96.666,96.8643,96.557,96.5966,27767.0
2025-03-03 10:50:00,97.47,98.07,97.47,98.02,43236.0,96.6363,97.2312,96.6363,97.1816,43236.0
2025-03-03 10:55:00,98.03,98.12,97.85,97.91,25813.0,97.1915,97.2807,97.013,97.0725,25813.0
2025-03-03 11:00:00,97.92,98.18,97.9,98.15,33142.0,97.0824,97.3402,97.0626,97.3105,33142.0
2025-03-03 11:05:00,98.18,98.18,97.85,97.88,19533.0,97.3402,97.3402,97.013,97.0428,19533.0
2025-03-03 11:10:00,97.88,97.98,97.66,97.96,41623.0,97.0428,97.1419,96.8247,97.1221,41623.0
2025-03-03 11:15:00,97.98,98.07,97.81,97.96,39000.0,97.1419,97.2312,96.9734,97.1221,39000.0
2025-03-03 11:20:00,97.93,97.95,97.7,97.79,27879.0,97.0923,97.1122,96.8643,96.9535,27879.0
2025-03-03 11:25:00,97.81,97.86,97.74,97.84,23855.0,96.9734,97.0229,96.904,97.0031,23855.0
2025-03-03 11:30:00,97.85,97.85,97.54,97.6,58195.0,97.013,97.013,96.7057,96.7652,58195.0
2025-03-03 11:35:00,97.6,97.71,97.53,97.59,96390.0,96.7652,96.8742,96.6958,96.7553,96390.0
2025-03-03 11:40:00,97.58,97.66,97.43,97.6,56467.0,96.7453,96.8247,96.5966,96.7652,56467.0
2025-03-03 11:45:00,97.63,97.89,97.62,97.85,22826.0,96.7949,97.0527,96.785,97.013,22826.0
2025-03-03 11:50:00,97.89,97.9,97.7,97.8,18763.0,97.0527,97.0626,96.8643,96.9635,18763.0
2025-03-03 11:55:00,97.8,97.99,97.76,97.91,26828.0,96.9635,97.1518,96.9238,97.0725,26828.0
2025-03-03 12:00:00,97.91,98.07,97.84,98.03,16367.0,97.0725,97.2312,97.0031,97.1915,16367.0
2025-03-03 12:05:00,98.06,98.09,97.96,97.99,27098.0,97.2212,97.251,97.1221,97.1518,27098.0
2025-03-03 12:10:00,97.98,98.08,97.97,98.04,73477.0,97.1419,97.2411,97.132,97.2014,73477.0
2025-03-03 12:15:00,98.04,98.21,98.01,98.19,20785.0,97.2014,97.37,97.1717,97.3501,20785.0
2025-03-03 12:20:00,98.23,98.28,98.12,98.12,49576.0,97.3898,97.4394,97.2807,97.2807,49576.0
2025-03-03 12:25:00,98.12,98.2,98.07,98.09,120026.0,97.2807,97.36,97.2312,97.251,120026.0
2025-03-03 12:30:00,98.09,98.18,98.08,98.13,47083.0,97.251,97.3402,97.2411,97.2906,47083.0
2025-03-03 12:35:00,98.12,98.13,97.96,97.97,85873.0,97.2807,97.2906,97.1221,97.132,85873.0
2025-03-03 12:40:00,97.96,98.11,97.95,98.06,87848.0,97.1221,97.2708,97.1122,97.2212,87848.0
2025-03-03 12:45:00,98.08,98.11,98.01,98.09,95742.0,97.2411,97.2708,97.1717,97.251,95742.0
2025-03-03 12:50:00,98.08,98.09,97.76,97.77,42013.0,97.2411,97.251,96.9238,96.9337,42013.0
2025-03-03 12:55:00,97.75,97.79,97.69,97.78,27781.0,96.9139,96.9535,96.8544,96.9436,27781.0
2025-03-03 13:00:00,97.76,97.77,97.5,97.52,33246.0,96.9238,96.9337,96.666,96.6859,33246.0
2025-03-03 13:05:00,97.49,97.49,97.24,97.35,31159.0,96.6561,96.6561,96.4083,96.5173,31159.0
2025-03-03 13:10:00,97.33,97.35,95.84,95.9,304112.0,96.4975,96.5173,95.0202,95.0797,304112.0
2025-03-03 13:15:00,95.9,96.09,95.25,95.51,278859.0,95.0797,95.2681,94.4353,94.693,278859.0
2025-03-03 13:20:00,95.48,95.69,95.13,95.58,92202.0,94.6633,94.8715,94.3163,94.7624,92202.0
2025-03-03 13:25:00,95.56,95.56,94.49,94.72,214829.0,94.7426,94.7426,93.6818,93.9098,214829.0
2025-03-03 13:30:00,94.7,95.03,94.55,94.7,121082.0,93.89,94.2172,93.7413,93.89,121082.0
2025-03-03 13:35:00,94.73,94.78,94.37,94.43,175695.0,93.9197,93.9693,93.5628,93.6223,175695.0
2025-03-03 13:40:00,94.42,94.75,94.16,94.52,118985.0,93.6124,93.9395,93.3546,93.7115,118985.0
2025-03-03 13:45:00,94.51,94.75,94.27,94.61,97573.0,93.7016,93.9395,93.4637,93.8007,97573.0
2025-03-03 13:50:00,94.59,94.68,94.12,94.12,42929.0,93.7809,93.8701,93.3149,93.3149,42929.0
2025-03-03 13:55:00,94.12,94.36,94.0,94.34,87486.0,93.3149,93.5529,93.196,93.5331,87486.0
2025-03-03 14:00:00,94.34,94.44,94.22,94.29,54350.0,93.5331,93.6322,93.4141,93.4835,54350.0
2025-03-03 14:05:00,94.27,94.27,93.94,94.19,76977.0,93.4637,93.4637,93.1365,93.3843,76977.0
2025-03-03 14:10:00,94.18,94.19,93.9,93.96,76068.0,93.3744,93.3843,93.0968,93.1563,76068.0
2025-03-03 14:15:00,93.95,94.02,93.8,93.87,96945.0,93.1464,93.2158,92.9977,93.0671,96945.0
2025-03-03 14:20:00,93.86,94.0,93.63,93.63,60752.0,93.0572,93.196,92.8291,92.8291,60752.0
2025-03-03 14:25:00,93.62,93.7,93.4,93.55,107994.0,92.8192,92.8985,92.6011,92.7498,107994.0
2025-03-03 14:30:00,93.55,93.68,93.41,93.65,90135.0,92.7498,92.8787,92.611,92.849,90135.0
2025-03-03 14:35:00,93.63,93.63,93.28,93.31,86903.0,92.8291,92.8291,92.4821,92.5119,86903.0
2025-03-03 14:40:00,93.32,93.41,93.08,93.12,148032.0,92.5218,92.611,92.2838,92.3235,148032.0
2025-03-03 14:45:00,93.1,93.32,92.97,93.01,107495.0,92.3037,92.5218,92.1748,92.2144,107495.0
2025-03-03 14:50:00,93.02,93.15,92.82,93.1,77408.0,92.2243,92.3532,92.0261,92.3037,77408.0
2025-03-03 14:55:00,93.1,93.1,92.58,92.67,140527.0,92.3037,92.3037,91.7881,91.8773,140527.0
2025-03-03 15:00:00,92.68,92.77,92.4,92.77,98803.0,91.8873,91.9765,91.6097,91.9765,98803.0
2025-03-03 15:05:00,92.79,92.82,92.47,92.52,144228.0,91.9963,92.0261,91.6791,91.7286,144228.0
2025-03-03 15:10:00,92.52,92.54,92.25,92.29,106614.0,91.7286,91.7485,91.4609,91.5006,106614.0
2025-03-03 15:15:00,92.29,92.48,92.28,92.31,79507.0,91.5006,91.689,91.4907,91.5204,79507.0
2025-03-03 15:20:00,92.31,92.65,92.13,92.64,177278.0,91.5204,91.8575,91.342,91.8476,177278.0
2025-03-03 15:25:00,92.66,92.68,92.26,92.26,128018.0,91.8674,91.8873,91.4708,91.4708,128018.0
2025-03-03 15:30:00,92.26,92.36,91.95,91.98,181550.0,91.4708,91.57,91.1635,91.1932,181550.0
2025-03-03 15:35:00,92.0,92.02,91.7,91.75,116611.0,91.2131,91.2329,90.9156,90.9652,116611.0
2025-03-03 15:40:00,91.75,91.81,91.56,91.72,153971.0,90.9652,91.0247,90.7768,90.9355,153971.0
2025-03-03 15:45:00,91.73,92.04,91.64,92.0,175516.0,90.9454,91.2527,90.8562,91.2131,175516.0
2025-03-03 15:50:00,91.98,92.25,91.9,92.18,379104.0,91.1932,91.4609,91.1139,91.3915,379104.0
2025-03-03 15:55:00,92.18,92.64,92.09,92.63,1151492.0,91.3915,91.8476,91.3023,91.8377,1151492.0
2025-03-04 09:30:00,91.06,91.57,89.76,90.71,539877.0,90.2811,90.7867,88.9922,89.9341,539877.0
2025-03-04 09:35:00,90.72,90.86,90.13,90.16,218196.0,89.944,90.0828,89.3591,89.3888,218196.0
2025-03-04 09:40:00,90.11,90.61,89.79,89.84,190115.0,89.3392,89.835,89.022,89.0715,190115.0
2025-03-04 09:45:00,89.83,89.95,89.5,89.54,281463.0,89.0616,89.1806,88.7345,88.7741,281463.0
2025-03-04 09:50:00,89.54,89.77,88.85,88.95,220531.0,88.7741,89.0021,88.09,88.1892,220531.0
2025-03-04 09:55:00,88.95,89.35,88.91,89.08,206794.0,88.1892,88.5857,88.1495,88.318,206794.0
2025-03-04 10:00:00,89.09,89.3,88.55,88.71,244944.0,88.328,88.5362,87.7926,87.9512,244944.0
2025-03-04 10:05:00,88.68,89.03,88.67,88.86,106350.0,87.9215,88.2685,87.9116,88.0999,106350.0
2025-03-04 10:10:00,88.87,89.13,88.78,88.99,138821.0,88.1098,88.3676,88.0206,88.2288,138821.0
2025-03-04 10:15:00,88.99,89.02,88.47,88.54,149346.0,88.2288,88.2586,87.7133,87.7827,149346.0
2025-03-04 10:20:00,88.54,89.16,88.5,89.06,181243.0,87.7827,88.3974,87.743,88.2982,181243.0
2025-03-04 10:25:00,89.08,89.5,88.96,89.44,253686.0,88.318,88.7345,88.1991,88.675,253686.0
2025-03-04 10:30:00,89.43,89.87,89.35,89.52,305440.0,88.6651,89.1013,88.5857,88.7543,305440.0
2025-03-04 10:35:00,89.52,89.72,89.03,89.04,239591.0,88.7543,88.9526,88.2685,88.2784,239591.0
2025-03-04 10:40:00,89.07,89.18,88.8,89.02,96148.0,88.3081,88.4172,88.0404,88.2586,96148.0
2025-03-04 10:45:00,89.0,89.35,88.97,89.3,235122.0,88.2387,88.5857,88.209,88.5362,235122.0
2025-03-04 10:50:00,89.31,89.64,89.3,89.59,136085.0,88.5461,88.8733,88.5362,88.8237,136085.0
2025-03-04 10:55:00,89.61,89.61,89.37,89.43,39730.0,88.8435,88.8435,88.6056,88.6651,39730.0
2025-03-04 11:00:00,89.45,89.58,89.4,89.47,57195.0,88.6849,88.8138,88.6353,88.7047,57195.0
2025-03-04 11:05:00,89.47,89.72,89.44,89.54,89918.0,88.7047,88.9526,88.675,88.7741,89918.0
2025-03-04 11:10:00,89.56,90.04,89.49,89.92,197066.0,88.7939,89.2698,88.7245,89.1509,197066.0
2025-03-04 11:15:00,89.88,90.21,89.79,90.03,170412.0,89.1112,89.4384,89.022,89.2599,170412.0
2025-03-04 11:20:00,90.05,90.14,89.82,89.93,94653.0,89.2798,89.369,89.0517,89.1608,94653.0
2025-03-04 11:25:00,89.92,90.14,89.71,90.1,104966.0,89.1509,89.369,88.9427,89.3293,104966.0
2025-03-04 11:30:00,90.14,90.63,90.11,90.36,81756.0,89.369,89.8548,89.3392,89.5871,81756.0
2025-03-04 11:35:00,90.33,90.79,90.25,90.76,58557.0,89.5574,90.0134,89.478,89.9837,58557.0
2025-03-04 11:40:00,90.74,90.79,90.42,90.62,210017.0,89.9638,90.0134,89.6466,89.8449,210017.0
2025-03-04 11:45:00,90.6,90.6,90.34,90.47,53410.0,89.825,89.825,89.5673,89.6962,53410.0
2025-03-04 11:50:00,90.42,90.53,90.16,90.16,74087.0,89.6466,89.7556,89.3888,89.3888,74087.0
2025-03-04 11:55:00,90.18,90.55,90.15,90.49,89741.0,89.4086,89.7755,89.3789,89.716,89741.0
2025-03-04 12:00:00,90.46,90.63,90.24,90.57,54000.0,89.6862,89.8548,89.4681,89.7953,54000.0
2025-03-04 12:05:00,90.56,90.57,90.42,90.47,55318.0,89.7854,89.7953,89.6466,89.6962,55318.0
2025-03-04 12:10:00,90.45,90.52,90.35,90.38,51446.0,89.6763,89.7457,89.5772,89.6069,51446.0
2025-03-04 12:15:00,90.39,90.46,90.29,90.41,42140.0,89.6168,89.6862,89.5177,89.6367,42140.0
2025-03-04 12:20:00,90.42,90.76,90.37,90.47,84682.0,89.6466,89.9837,89.597,89.6962,84682.0
2025-03-04 12:25:00,90.47,90.68,90.44,90.59,194645.0,89.6962,89.9044,89.6664,89.8151,194645.0
2025-03-04 12:30:00,90.58,90.58,90.16,90.31,120621.0,89.8052,89.8052,89.3888,89.5375,120621.0
2025-03-04 12:35:00,90.32,90.44,90.18,90.41,115116.0,89.5474,89.6664,89.4086,89.6367,115116.0
2025-03-04 12:40:00,90.39,90.48,90.24,90.31,113428.0,89.6168,89.7061,89.4681,89.5375,113428.0
2025-03-04 12:45:00,90.3,90.62,90.27,90.48,59151.0,89.5276,89.8449,89.4979,89.7061,59151.0
2025-03-04 12:50:00,90.47,90.48,90.06,90.34,51581.0,89.6962,89.7061,89.2897,89.5673,51581.0
2025-03-04 12:55:00,90.35,90.42,90.2,90.29,74070.0,89.5772,89.6466,89.4285,89.5177,74070.0
2025-03-04 13:00:00,90.28,90.41,90.25,90.33,38096.0,89.5078,89.6367,89.478,89.5574,38096.0
2025-03-04 13:05:00,90.34,90.57,90.24,90.45,75857.0,89.5673,89.7953,89.4681,89.6763,75857.0
2025-03-04 13:10:00,90.43,90.55,90.31,90.42,46412.0,89.6565,89.7755,89.5375,89.6466,46412.0
2025-03-04 13:15:00,90.41,90.55,90.28,90.52,38182.0,89.6367,89.7755,89.5078,89.7457,38182.0
2025-03-04 13:20:00,90.49,90.53,90.17,90.18,47960.0,89.716,89.7556,89.3987,89.4086,47960.0
2025-03-04 13:25:00,90.19,90.37,90.14,90.25,44616.0,89.4186,89.597,89.369,89.478,44616.0
2025-03-04 13:30:00,90.22,90.3,90.1,90.19,41702.0,89.4483,89.5276,89.3293,89.4186,41702.0
2025-03-04 13:35:00,90.2,90.34,90.05,90.27,84939.0,89.4285,89.5673,89.2798,89.4979,84939.0
2025-03-04 13:40:00,90.27,90.27,90.04,90.07,61181.0,89.4979,89.4979,89.2698,89.2996,61181.0
2025-03-04 13:45:00,90.06,90.12,89.99,89.99,63799.0,89.2897,89.3492,89.2203,89.2203,63799.0
2025-03-04 13:50:00,90.0,90.35,89.94,90.35,66484.0,89.2302,89.5772,89.1707,89.5772,66484.0
2025-03-04 13:55:00,90.36,90.71,90.36,90.62,40736.0,89.5871,89.9341,89.5871,89.8449,40736.0
2025-03-04 14:00:00,90.61,90.89,90.61,90.73,41868.0,89.835,90.1126,89.835,89.9539,41868.0
2025-03-04 14:05:00,90.73,91.04,90.69,90.97,55442.0,89.9539,90.2613,89.9143,90.1919,55442.0
2025-03-04 14:10:00,90.95,91.01,90.8,91.01,58212.0,90.1721,90.2315,90.0233,90.2315,58212.0
2025-03-04 14:15:00,90.99,91.07,90.92,90.95,80045.0,90.2117,90.291,90.1423,90.1721,80045.0
2025-03-04 14:20:00,90.96,91.1,90.88,91.07,67755.0,90.182,90.3208,90.1027,90.291,67755.0
2025-03-04 14:25:00,91.04,91.09,90.58,90.58,65595.0,90.2613,90.3109,89.8052,89.8052,65595.0
2025-03-04 14:30:00,90.59,90.64,90.44,90.48,94546.0,89.8151,89.8647,89.6664,89.7061,94546.0
2025-03-04 14:35:00,90.49,90.9,90.49,90.81,98820.0,89.716,90.1225,89.716,90.0333,98820.0
2025-03-04 14:40:00,90.79,90.83,90.69,90.78,43200.0,90.0134,90.0531,89.9143,90.0035,43200.0
2025-03-04 14:45:00,90.79,90.99,90.76,90.97,49733.0,90.0134,90.2117,89.9837,90.1919,49733.0
2025-03-04 14:50:00,90.97,91.27,90.96,91.14,73900.0,90.1919,90.4893,90.182,90.3604,73900.0
2025-03-04 14:55:00,91.14,91.32,91.06,91.2,56889.0,90.3604,90.5389,90.2811,90.4199,56889.0
2025-03-04 15:00:00,91.2,91.53,91.2,91.43,84287.0,90.4199,90.7471,90.4199,90.6479,84287.0
2025-03-04 15:05:00,91.44,91.58,91.34,91.51,85044.0,90.6579,90.7967,90.5587,90.7273,85044.0
2025-03-04 15:10:00,91.54,91.62,91.48,91.56,71185.0,90.757,90.8363,90.6975,90.7768,71185.0
2025-03-04 15:15:00,91.56,91.71,91.53,91.7,91932.0,90.7768,90.9256,90.7471,90.9156,91932.0
2025-03-04 15:20:00,91.73,92.11,91.67,92.02,126817.0,90.9454,91.3221,90.8859,91.2329,126817.0
2025-03-04 15:25:00,92.01,92.01,91.75,91.82,88295.0,91.223,91.223,90.9652,91.0346,88295.0
2025-03-04 15:30:00,91.83,91.84,91.37,91.53,103230.0,91.0445,91.0544,90.5885,90.7471,103230.0
2025-03-04 15:35:00,91.53,91.64,91.27,91.36,112035.0,90.7471,90.8562,90.4893,90.5785,112035.0
2025-03-04 15:40:00,91.36,91.36,90.96,91.22,97504.0,90.5785,90.5785,90.182,90.4397,97504.0
2025-03-04 15:45:00,91.23,91.31,90.8,90.92,114015.0,90.4497,90.529,90.0233,90.1423,114015.0
2025-03-04 15:50:00,90.95,91.0,90.48,90.82,175525.0,90.1721,90.2216,89.7061,90.0432,175525.0
2025-03-04 15:55:00,90.82,90.83,90.55,90.63,493409.0,90.0432,90.0531,89.7755,89.8548,493409.0
2025-03-05 09:30:00,88.83,89.4,88.03,88.59,404847.0,88.0702,88.6353,87.277,87.8322,404847.0
2025-03-05 09:35:00,88.53,88.99,88.51,88.67,92998.0,87.7728,88.2288,87.7529,87.9116,92998.0
2025-03-05 09:40:00,88.72,89.03,88.5,88.55,136805.0,87.9611,88.2685,87.743,87.7926,136805.0
2025-03-05 09:45:00,88.48,88.54,87.55,87.88,177251.0,87.7232,87.7827,86.8011,87.1283,177251.0
2025-03-05 09:50:00,87.91,88.46,87.85,88.08,179615.0,87.1581,87.7034,87.0986,87.3266,179615.0
2025-03-05 09:55:00,88.08,88.34,87.69,87.8,91356.0,87.3266,87.5844,86.9399,87.049,91356.0
2025-03-05 10:00:00,87.87,88.4,87.71,88.07,197696.0,87.1184,87.6439,86.9598,87.3167,197696.0
2025-03-05 10:05:00,88.07,88.36,88.02,88.03,100119.0,87.3167,87.6042,87.2671,87.277,100119.0
2025-03-05 10:10:00,88.03,88.15,87.71,87.89,106638.0,87.277,87.396,86.9598,87.1382,106638.0
2025-03-05 10:15:00,87.9,88.0,87.61,87.98,260424.0,87.1481,87.2473,86.8606,87.2275,260424.0
2025-03-05 10:20:00,87.99,88.17,87.89,88.04,111192.0,87.2374,87.4158,87.1382,87.2869,111192.0
2025-03-05 10:25:00,88.04,88.22,87.91,88.12,151526.0,87.2869,87.4654,87.1581,87.3663,151526.0
2025-03-05 10:30:00,88.1,88.34,88.01,88.13,168157.0,87.3464,87.5844,87.2572,87.3762,168157.0
2025-03-05 10:35:00,88.16,88.49,88.12,88.31,126517.0,87.4059,87.7331,87.3663,87.5546,126517.0
2025-03-05 10:40:00,88.3,88.31,87.91,88.23,113895.0,87.5447,87.5546,87.1581,87.4753,113895.0
2025-03-05 10:45:00,88.24,88.55,88.18,88.29,104478.0,87.4852,87.7926,87.4257,87.5348,104478.0
2025-03-05 10:50:00,88.26,88.26,87.81,87.98,137359.0,87.5051,87.5051,87.0589,87.2275,137359.0
2025-03-05 10:55:00,87.98,88.12,87.82,87.9,72839.0,87.2275,87.3663,87.0688,87.1481,72839.0
2025-03-05 11:00:00,87.9,87.97,87.59,87.68,106642.0,87.1481,87.2175,86.8408,86.93,106642.0
2025-03-05 11:05:00,87.67,87.76,87.56,87.61,97132.0,86.9201,87.0093,86.811,86.8606,97132.0
2025-03-05 11:10:00,87.63,87.63,87.08,87.4,247576.0,86.8805,86.8805,86.3352,86.6524,247576.0
2025-03-05 11:15:00,87.41,87.52,87.26,87.28,219305.0,86.6623,86.7714,86.5136,86.5334,219305.0
2025-03-05 11:20:00,87.27,87.41,87.1,87.24,84436.0,86.5235,86.6623,86.355,86.4938,84436.0
2025-03-05 11:25:00,87.25,87.29,86.93,87.27,119393.0,86.5037,86.5434,86.1864,86.5235,119393.0
2025-03-05 11:30:00,87.27,87.41,86.97,87.09,121455.0,86.5235,86.6623,86.2261,86.3451,121455.0
2025-03-05 11:35:00,87.12,87.14,86.81,87.11,106246.0,86.3748,86.3946,86.0675,86.3649,106246.0
2025-03-05 11:40:00,87.11,87.48,86.96,87.44,126870.0,86.3649,86.7317,86.2162,86.6921,126870.0
2025-03-05 11:45:00,87.44,87.54,87.22,87.39,63877.0,86.6921,86.7912,86.474,86.6425,63877.0
2025-03-05 11:50:00,87.39,87.5,87.33,87.46,51823.0,86.6425,86.7516,86.583,86.7119,51823.0
2025-03-05 11:55:00,87.44,87.81,87.37,87.63,100368.0,86.6921,87.0589,86.6227,86.8805,100368.0
2025-03-05 12:00:00,87.58,87.97,87.54,87.71,81381.0,86.8309,87.2175,86.7912,86.9598,81381.0
2025-03-05 12:05:00,87.7,87.93,87.69,87.78,67844.0,86.9499,87.1779,86.9399,87.0292,67844.0
2025-03-05 12:10:00,87.75,88.0,87.72,87.78,74952.0,86.9994,87.2473,86.9697,87.0292,74952.0
2025-03-05 12:15:00,87.81,87.97,87.78,87.8,48413.0,87.0589,87.2175,87.0292,87.049,48413.0
2025-03-05 12:20:00,87.79,88.08,87.77,87.98,83920.0,87.0391,87.3266,87.0193,87.2275,83920.0
2025-03-05 12:25:00,87.99,88.17,87.9,88.09,95573.0,87.2374,87.4158,87.1481,87.3365,95573.0
2025-03-05 12:30:00,88.1,88.14,87.89,87.98,75278.0,87.3464,87.3861,87.1382,87.2275,75278.0
2025-03-05 12:35:00,87.98,88.07,87.89,88.02,78272.0,87.2275,87.3167,87.1382,87.2671,78272.0
2025-03-05 12:40:00,88.02,88.08,87.91,88.04,89007.0,87.2671,87.3266,87.1581,87.2869,89007.0
2025-03-05 12:45:00,88.05,88.06,87.74,87.94,86091.0,87.2969,87.3068,86.9895,87.1878,86091.0
2025-03-05 12:50:00,87.92,88.08,87.83,88.02,65104.0,87.168,87.3266,87.0787,87.2671,65104.0
2025-03-05 12:55:00,88.02,88.08,87.94,88.02,73040.0,87.2671,87.3266,87.1878,87.2671,73040.0
2025-03-05 13:00:00,88.04,88.19,88.0,88.06,89994.0,87.2869,87.4357,87.2473,87.3068,89994.0
2025-03-05 13:05:00,88.06,88.09,87.46,87.5,110675.0,87.3068,87.3365,86.7119,86.7516,110675.0
2025-03-05 13:10:00,87.49,87.69,87.47,87.51,92432.0,86.7416,86.9399,86.7218,86.7615,92432.0
2025-03-05 13:15:00,87.5,87.61,87.44,87.55,77510.0,86.7516,86.8606,86.6921,86.8011,77510.0
2025-03-05 13:20:00,87.54,87.72,87.54,87.69,74967.0,86.7912,86.9697,86.7912,86.9399,74967.0
2025-03-05 13:25:00,87.71,87.95,87.71,87.84,79357.0,86.9598,87.1977,86.9598,87.0887,79357.0
2025-03-05 13:30:00,87.82,87.91,87.57,87.62,68895.0,87.0688,87.1581,86.821,86.8705,68895.0
2025-03-05 13:35:00,87.63,87.77,87.55,87.73,63481.0,86.8805,87.0193,86.8011,86.9796,63481.0
2025-03-05 13:40:00,87.76,87.76,87.61,87.62,70122.0,87.0093,87.0093,86.8606,86.8705,70122.0
2025-03-05 13:45:00,87.62,87.87,87.62,87.85,55565.0,86.8705,87.1184,86.8705,87.0986,55565.0
2025-03-05 13:50:00,87.86,87.93,87.79,87.83,50628.0,87.1085,87.1779,87.0391,87.0787,50628.0
2025-03-05 13:55:00,87.83,88.19,87.83,88.18,67394.0,87.0787,87.4357,87.0787,87.4257,67394.0
2025-03-05 14:00:00,88.19,88.65,88.17,88.59,84190.0,87.4357,87.8917,87.4158,87.8322,84190.0
2025-03-05 14:05:00,88.57,88.93,88.5,88.79,91576.0,87.8124,88.1693,87.743,88.0305,91576.0
2025-03-05 14:10:00,88.78,88.78,88.54,88.72,73815.0,88.0206,88.0206,87.7827,87.9611,73815.0
2025-03-05 14:15:00,88.71,88.87,88.48,88.54,57605.0,87.9512,88.1098,87.7232,87.7827,57605.0
2025-03-05 14:20:00,88.53,88.91,88.51,88.91,48783.0,87.7728,88.1495,87.7529,88.1495,48783.0
2025-03-05 14:25:00,88.92,88.94,88.73,88.82,35580.0,88.1594,88.1792,87.971,88.0603,35580.0
2025-03-05 14:30:00,88.82,88.92,88.77,88.89,35259.0,88.0603,88.1594,88.0107,88.1297,35259.0
2025-03-05 14:35:00,88.9,89.06,88.8,89.05,88857.0,88.1396,88.2982,88.0404,88.2883,88857.0
2025-03-05 14:40:00,89.03,89.07,88.75,88.87,70634.0,88.2685,88.3081,87.9909,88.1098,70634.0
2025-03-05 14:45:00,88.85,89.02,88.74,88.91,26526.0,88.09,88.2586,87.981,88.1495,26526.0
2025-03-05 14:50:00,88.91,89.04,88.91,89.03,27509.0,88.1495,88.2784,88.1495,88.2685,27509.0
2025-03-05 14:55:00,89.02,89.25,89.0,89.09,44681.0,88.2586,88.4866,88.2387,88.328,44681.0
2025-03-05 15:00:00,89.11,89.29,89.02,89.18,68813.0,88.3478,88.5263,88.2586,88.4172,68813.0
2025-03-05 15:05:00,89.16,89.31,89.13,89.28,41387.0,88.3974,88.5461,88.3676,88.5163,41387.0
2025-03-05 15:10:00,89.26,89.27,89.08,89.22,51409.0,88.4965,88.5064,88.318,88.4569,51409.0
2025-03-05 15:15:00,89.23,89.29,88.94,89.1,56240.0,88.4668,88.5263,88.1792,88.3379,56240.0
2025-03-05 15:20:00,89.12,89.25,89.08,89.14,56485.0,88.3577,88.4866,88.318,88.3775,56485.0
2025-03-05 15:25:00,89.13,89.3,89.13,89.24,110486.0,88.3676,88.5362,88.3676,88.4767,110486.0
2025-03-05 15:30:00,89.23,89.23,89.02,89.13,163254.0,88.4668,88.4668,88.2586,88.3676,163254.0
2025-03-05 15:35:00,89.12,89.14,88.96,89.0,79031.0,88.3577,88.3775,88.1991,88.2387,79031.0
2025-03-05 15:40:00,89.0,89.06,88.78,89.03,60213.0,88.2387,88.2982,88.0206,88.2685,60213.0
2025-03-05 15:45:00,89.03,89.06,88.83,89.04,65638.0,88.2685,88.2982,88.0702,88.2784,65638.0
2025-03-05 15:50:00,89.03,89.06,88.76,88.97,134053.0,88.2685,88.2982,88.0008,88.209,134053.0
2025-03-05 15:55:00,88.96,89.08,88.85,88.86,512183.0,88.1991,88.318,88.09,88.0999,512183.0
2025-03-06 09:30:00,88.8,89.26,88.56,88.94,171193.0,88.0404,88.4965,87.8025,88.1792,171193.0
2025-03-06 09:35:00,88.83,89.0,88.34,88.51,52649.0,88.0702,88.2387,87.5844,87.7529,52649.0
2025-03-06 09:40:00,88.44,88.87,88.32,88.35,55113.0,87.6835,88.1098,87.5645,87.5943,55113.0
2025-03-06 09:45:00,88.35,88.5,88.15,88.23,54933.0,87.5943,87.743,87.396,87.4753,54933.0
2025-03-06 09:50:00,88.26,88.44,88.16,88.24,60142.0,87.5051,87.6835,87.4059,87.4852,60142.0
2025-03-06 09:55:00,88.27,88.32,88.02,88.16,63734.0,87.515,87.5645,87.2671,87.4059,63734.0
2025-03-06 10:00:00,88.16,89.05,88.02,88.9,118992.0,87.4059,88.2883,87.2671,88.1396,118992.0
2025-03-06 10:05:00,88.89,89.16,88.63,88.83,56995.0,88.1297,88.3974,87.8719,88.0702,56995.0
2025-03-06 10:10:00,88.79,88.95,88.36,88.45,42310.0,88.0305,88.1892,87.6042,87.6934,42310.0
2025-03-06 10:15:00,88.43,88.87,88.38,88.49,54136.0,87.6736,88.1098,87.624,87.7331,54136.0
2025-03-06 10:20:00,88.5,88.54,88.3,88.45,68215.0,87.743,87.7827,87.5447,87.6934,68215.0
2025-03-06 10:25:00,88.45,88.73,88.38,88.6,92436.0,87.6934,87.971,87.624,87.8422,92436.0
2025-03-06 10:30:00,88.63,88.64,88.38,88.5,35396.0,87.8719,87.8818,87.624,87.743,35396.0
2025-03-06 10:35:00,88.47,88.68,88.37,88.63,37947.0,87.7133,87.9215,87.6141,87.8719,37947.0
2025-03-06 10:40:00,88.61,88.95,88.6,88.9,50887.0,87.8521,88.1892,87.8422,88.1396,50887.0
2025-03-06 10:45:00,88.9,88.93,88.74,88.81,64439.0,88.1396,88.1693,87.981,88.0504,64439.0
2025-03-06 10:50:00,88.81,88.9,88.71,88.83,50233.0,88.0504,88.1396,87.9512,88.0702,50233.0
2025-03-06 10:55:00,88.83,89.15,88.78,89.14,86900.0,88.0702,88.3874,88.0206,88.3775,86900.0
2025-03-06 11:00:00,89.18,89.27,89.05,89.09,59178.0,88.4172,88.5064,88.2883,88.328,59178.0
2025-03-06 11:05:00,89.11,89.3,89.09,89.3,57523.0,88.3478,88.5362,88.328,88.5362,57523.0
2025-03-06 11:10:00,89.27,89.62,89.25,89.48,67310.0,88.5064,88.8534,88.4866,88.7146,67310.0
2025-03-06 11:15:00,89.48,89.58,89.37,89.42,60908.0,88.7146,88.8138,88.6056,88.6551,60908.0
2025-03-06 11:20:00,89.42,89.64,89.4,89.43,69489.0,88.6551,88.8733,88.6353,88.6651,69489.0
2025-03-06 11:25:00,89.44,89.55,89.18,89.43,49018.0,88.675,88.784,88.4172,88.6651,49018.0
2025-03-06 11:30:00,89.4,89.52,89.25,89.39,68033.0,88.6353,88.7543,88.4866,88.6254,68033.0
2025-03-06 11:35:00,89.39,89.43,89.12,89.34,30573.0,88.6254,88.6651,88.3577,88.5758,30573.0
2025-03-06 11:40:00,89.38,89.45,89.18,89.28,63003.0,88.6155,88.6849,88.4172,88.5163,63003.0
2025-03-06 11:45:00,89.3,89.43,89.2,89.23,19868.0,88.5362,88.6651,88.437,88.4668,19868.0
2025-03-06 11:50:00,89.22,89.24,88.92,88.99,40926.0,88.4569,88.4767,88.1594,88.2288,40926.0
2025-03-06 11:55:00,88.97,88.99,88.61,88.63,38816.0,88.209,88.2288,87.8521,87.8719,38816.0
2025-03-06 12:00:00,88.62,88.77,88.59,88.63,33263.0,87.862,88.0107,87.8322,87.8719,33263.0
2025-03-06 12:05:00,88.63,88.81,88.57,88.81,31285.0,87.8719,88.0504,87.8124,88.0504,31285.0
2025-03-06 12:10:00,88.87,88.89,88.65,88.75,19172.0,88.1098,88.1297,87.8917,87.9909,19172.0
2025-03-06 12:15:00,88.71,88.89,88.68,88.88,22350.0,87.9512,88.1297,87.9215,88.1198,22350.0
2025-03-06 12:20:00,88.89,89.12,88.89,89.06,113289.0,88.1297,88.3577,88.1297,88.2982,113289.0
2025-03-06 12:25:00,89.08,89.08,88.84,88.85,189959.0,88.318,88.318,88.0801,88.09,189959.0
2025-03-06 12:30:00,88.85,88.85,88.59,88.67,49854.0,88.09,88.09,87.8322,87.9116,49854.0
2025-03-06 12:35:00,88.66,88.68,88.3,88.35,68378.0,87.9016,87.9215,87.5447,87.5943,68378.0
2025-03-06 12:40:00,88.37,88.43,88.21,88.23,47514.0,87.6141,87.6736,87.4555,87.4753,47514.0
2025-03-06 12:45:00,88.21,88.21,87.92,87.97,123237.0,87.4555,87.4555,87.168,87.2175,123237.0
2025-03-06 12:50:00,87.99,88.22,87.96,88.02,65615.0,87.2374,87.4654,87.2076,87.2671,65615.0
2025-03-06 12:55:00,88.06,88.39,88.03,88.33,29858.0,87.3068,87.6339,87.277,87.5745,29858.0
2025-03-06 13:00:00,88.32,88.45,88.29,88.37,49008.0,87.5645,87.6934,87.5348,87.6141,49008.0
2025-03-06 13:05:00,88.4,88.46,88.29,88.42,46403.0,87.6439,87.7034,87.5348,87.6637,46403.0
2025-03-06 13:10:00,88.43,88.54,88.41,88.52,28841.0,87.6736,87.7827,87.6538,87.7628,28841.0
2025-03-06 13:15:00,88.51,88.7,88.49,88.63,27941.0,87.7529,87.9413,87.7331,87.8719,27941.0
2025-03-06 13:20:00,88.66,88.66,88.43,88.58,48835.0,87.9016,87.9016,87.6736,87.8223,48835.0
2025-03-06 13:25:00,88.56,88.59,88.41,88.44,21811.0,87.8025,87.8322,87.6538,87.6835,21811.0
2025-03-06 13:30:00,88.46,88.71,88.46,88.59,37158.0,87.7034,87.9512,87.7034,87.8322,37158.0
2025-03-06 13:35:00,88.57,88.57,88.33,88.35,66636.0,87.8124,87.8124,87.5745,87.5943,66636.0
2025-03-06 13:40:00,88.35,88.41,88.16,88.34,31312.0,87.5943,87.6538,87.4059,87.5844,31312.0
2025-03-06 13:45:00,88.39,88.63,88.34,88.4,32772.0,87.6339,87.8719,87.5844,87.6439,32772.0
2025-03-06 13:50:00,88.38,88.65,88.38,88.52,16455.0,87.624,87.8917,87.624,87.7628,16455.0
2025-03-06 13:55:00,88.52,88.63,88.43,88.47,40094.0,87.7628,87.8719,87.6736,87.7133,40094.0
2025-03-06 14:00:00,88.45,88.59,88.42,88.49,57662.0,87.6934,87.8322,87.6637,87.7331,57662.0
2025-03-06 14:05:00,88.49,88.67,88.42,88.63,48584.0,87.7331,87.9116,87.6637,87.8719,48584.0
2025-03-06 14:10:00,88.64,88.86,88.64,88.81,158956.0,87.8818,88.0999,87.8818,88.0504,158956.0
2025-03-06 14:15:00,88.79,88.84,88.56,88.62,56984.0,88.0305,88.0801,87.8025,87.862,56984.0
2025-03-06 14:20:00,88.62,88.74,88.54,88.71,73819.0,87.862,87.981,87.7827,87.9512,73819.0
2025-03-06 14:25:00,88.7,88.8,88.62,88.77,48515.0,87.9413,88.0404,87.862,88.0107,48515.0
2025-03-06 14:30:00,88.76,88.86,88.68,88.78,79042.0,88.0008,88.0999,87.9215,88.0206,79042.0
2025-03-06 14:35:00,88.79,88.86,88.73,88.86,68318.0,88.0305,88.0999,87.971,88.0999,68318.0
2025-03-06 14:40:00,88.84,89.08,88.82,88.88,62975.0,88.0801,88.318,88.0603,88.1198,62975.0
2025-03-06 14:45:00,88.88,89.21,88.87,89.07,78185.0,88.1198,88.4469,88.1098,88.3081,78185.0
2025-03-06 14:50:00,89.09,89.49,89.04,89.33,113146.0,88.328,88.7245,88.2784,88.5659,113146.0
2025-03-06 14:55:00,89.34,89.34,88.63,88.63,64010.0,88.5758,88.5758,87.8719,87.8719,64010.0
2025-03-06 15:00:00,88.62,88.95,88.49,88.86,88590.0,87.862,88.1892,87.7331,88.0999,88590.0
2025-03-06 15:05:00,88.83,88.98,88.78,88.81,93551.0,88.0702,88.2189,88.0206,88.0504,93551.0
2025-03-06 15:10:00,88.84,88.9,88.74,88.88,69473.0,88.0801,88.1396,87.981,88.1198,69473.0
2025-03-06 15:15:00,88.86,89.02,88.83,88.97,56003.0,88.0999,88.2586,88.0702,88.209,56003.0
2025-03-06 15:20:00,88.94,89.06,88.74,88.81,84569.0,88.1792,88.2982,87.981,88.0504,84569.0
2025-03-06 15:25:00,88.79,88.84,88.67,88.79,80717.0,88.0305,88.0801,87.9116,88.0305,80717.0
2025-03-06 15:30:00,88.79,89.07,88.72,88.88,88285.0,88.0305,88.3081,87.9611,88.1198,88285.0
2025-03-06 15:35:00,88.86,88.98,88.68,88.69,93122.0,88.0999,88.2189,87.9215,87.9314,93122.0
2025-03-06 15:40:00,88.69,88.72,88.43,88.49,65519.0,87.9314,87.9611,87.6736,87.7331,65519.0
2025-03-06 15:45:00,88.47,88.94,88.46,88.92,88451.0,87.7133,88.1792,87.7034,88.1594,88451.0
2025-03-06 15:50:00,88.94,89.03,88.74,88.79,173157.0,88.1792,88.2685,87.981,88.0305,173157.0
2025-03-06 15:55:00,88.8,88.86,88.51,88.59,665972.0,88.0404,88.0999,87.7529,87.8322,665972.0
2025-03-07 09:30:00,89.39,90.43,89.39,90.38,178029.0,88.6254,89.6565,88.6254,89.6069,178029.0
2025-03-07 09:35:00,90.38,90.74,90.16,90.41,113250.0,89.6069,89.9638,89.3888,89.6367,113250.0
2025-03-07 09:40:00,90.41,90.68,90.21,90.28,55445.0,89.6367,89.9044,89.4384,89.5078,55445.0
2025-03-07 09:45:00,90.24,90.9,90.22,90.64,107247.0,89.4681,90.1225,89.4483,89.8647,107247.0
2025-03-07 09:50:00,90.59,90.72,90.49,90.54,67191.0,89.8151,89.944,89.716,89.7656,67191.0
2025-03-07 09:55:00,90.54,90.58,90.39,90.48,56143.0,89.7656,89.8052,89.6168,89.7061,56143.0
2025-03-07 10:00:00,90.41,90.75,90.18,90.68,153742.0,89.6367,89.9738,89.4086,89.9044,153742.0
2025-03-07 10:05:00,90.68,91.07,90.63,90.91,110059.0,89.9044,90.291,89.8548,90.1324,110059.0
2025-03-07 10:10:00,90.95,91.04,90.63,90.66,69523.0,90.1721,90.2613,89.8548,89.8845,69523.0
2025-03-07 10:15:00,90.66,90.68,90.44,90.53,78559.0,89.8845,89.9044,89.6664,89.7556,78559.0
2025-03-07 10:20:00,90.55,90.86,90.5,90.81,70741.0,89.7755,90.0828,89.7259,90.0333,70741.0
2025-03-07 10:25:00,90.8,91.02,90.79,90.95,68923.0,90.0233,90.2415,90.0134,90.1721,68923.0
2025-03-07 10:30:00,90.94,91.03,90.63,90.76,72616.0,90.1621,90.2514,89.8548,89.9837,72616.0
2025-03-07 10:35:00,90.71,90.71,90.34,90.41,77335.0,89.9341,89.9341,89.5673,89.6367,77335.0
2025-03-07 10:40:00,90.42,90.81,90.38,90.63,93691.0,89.6466,90.0333,89.6069,89.8548,93691.0
2025-03-07 10:45:00,90.61,90.97,90.5,90.57,117962.0,89.835,90.1919,89.7259,89.7953,117962.0
2025-03-07 10:50:00,90.54,90.57,90.19,90.32,65325.0,89.7656,89.7953,89.4186,89.5474,65325.0
2025-03-07 10:55:00,90.35,90.5,90.35,90.47,35121.0,89.5772,89.7259,89.5772,89.6962,35121.0
2025-03-07 11:00:00,90.46,90.47,90.13,90.21,54472.0,89.6862,89.6962,89.3591,89.4384,54472.0
2025-03-07 11:05:00,90.22,90.4,90.13,90.34,32427.0,89.4483,89.6268,89.3591,89.5673,32427.0
2025-03-07 11:10:00,90.36,90.37,90.26,90.29,73702.0,89.5871,89.597,89.488,89.5177,73702.0
2025-03-07 11:15:00,90.31,90.44,90.2,90.29,76976.0,89.5375,89.6664,89.4285,89.5177,76976.0
2025-03-07 11:20:00,90.32,90.47,90.04,90.08,52327.0,89.5474,89.6962,89.2698,89.3095,52327.0
2025-03-07 11:25:00,90.06,90.12,89.81,90.0,69669.0,89.2897,89.3492,89.0418,89.2302,69669.0
2025-03-07 11:30:00,90.01,90.21,89.98,90.08,52620.0,89.2401,89.4384,89.2103,89.3095,52620.0
2025-03-07 11:35:00,90.1,90.29,90.08,90.28,54138.0,89.3293,89.5177,89.3095,89.5078,54138.0
2025-03-07 11:40:00,90.26,90.29,90.09,90.2,69544.0,89.488,89.5177,89.3194,89.4285,69544.0
2025-03-07 11:45:00,90.2,90.29,89.98,90.06,50716.0,89.4285,89.5177,89.2103,89.2897,50716.0
2025-03-07 11:50:00,90.07,90.15,90.04,90.15,65611.0,89.2996,89.3789,89.2698,89.3789,65611.0
2025-03-07 11:55:00,90.12,90.38,90.11,90.24,85338.0,89.3492,89.6069,89.3392,89.4681,85338.0
2025-03-07 12:00:00,90.26,90.57,90.25,90.51,92027.0,89.488,89.7953,89.478,89.7358,92027.0
2025-03-07 12:05:00,90.53,90.61,90.23,90.37,55300.0,89.7556,89.835,89.4582,89.597,55300.0
2025-03-07 12:10:00,90.34,90.39,90.03,90.11,41383.0,89.5673,89.6168,89.2599,89.3392,41383.0
2025-03-07 12:15:00,90.14,90.3,90.13,90.25,37203.0,89.369,89.5276,89.3591,89.478,37203.0
2025-03-07 12:20:00,90.21,90.51,90.21,90.43,136925.0,89.4384,89.7358,89.4384,89.6565,136925.0
2025-03-07 12:25:00,90.43,90.45,90.29,90.34,48414.0,89.6565,89.6763,89.5177,89.5673,48414.0
2025-03-07 12:30:00,90.33,90.44,90.27,90.41,46040.0,89.5574,89.6664,89.4979,89.6367,46040.0
2025-03-07 12:35:00,90.39,90.72,90.37,90.56,45342.0,89.6168,89.944,89.597,89.7854,45342.0
2025-03-07 12:40:00,90.56,90.74,90.47,90.69,44918.0,89.7854,89.9638,89.6962,89.9143,44918.0
2025-03-07 12:45:00,90.66,90.99,90.66,90.84,92163.0,89.8845,90.2117,89.8845,90.063,92163.0
2025-03-07 12:50:00,90.83,90.92,90.75,90.9,68395.0,90.0531,90.1423,89.9738,90.1225,68395.0
2025-03-07 12:55:00,90.9,90.93,90.57,90.69,51185.0,90.1225,90.1522,89.7953,89.9143,51185.0
2025-03-07 13:00:00,90.69,90.79,90.56,90.62,45387.0,89.9143,90.0134,89.7854,89.8449,45387.0
2025-03-07 13:05:00,90.57,90.81,90.57,90.59,153868.0,89.7953,90.0333,89.7953,89.8151,153868.0
2025-03-07 13:10:00,90.58,90.73,90.54,90.67,37630.0,89.8052,89.9539,89.7656,89.8944,37630.0
2025-03-07 13:15:00,90.68,90.82,90.6,90.67,55371.0,89.9044,90.0432,89.825,89.8944,55371.0
2025-03-07 13:20:00,90.68,90.77,90.44,90.47,32813.0,89.9044,89.9936,89.6664,89.6962,32813.0
2025-03-07 13:25:00,90.44,90.5,90.38,90.41,25138.0,89.6664,89.7259,89.6069,89.6367,25138.0
2025-03-07 13:30:00,90.42,90.44,90.3,90.39,49783.0,89.6466,89.6664,89.5276,89.6168,49783.0
2025-03-07 13:35:00,90.4,90.75,90.35,90.71,42316.0,89.6268,89.9738,89.5772,89.9341,42316.0
2025-03-07 13:40:00,90.71,90.72,90.39,90.43,39581.0,89.9341,89.944,89.6168,89.6565,39581.0
2025-03-07 13:45:00,90.41,90.48,90.37,90.41,24838.0,89.6367,89.7061,89.597,89.6367,24838.0
2025-03-07 13:50:00,90.42,90.52,90.35,90.42,52142.0,89.6466,89.7457,89.5772,89.6466,52142.0
2025-03-07 13:55:00,90.42,90.42,90.25,90.28,33909.0,89.6466,89.6466,89.478,89.5078,33909.0
2025-03-07 14:00:00,90.29,90.49,90.28,90.48,47523.0,89.5177,89.716,89.5078,89.7061,47523.0
2025-03-07 14:05:00,90.49,90.52,90.19,90.2,50480.0,89.716,89.7457,89.4186,89.4285,50480.0
2025-03-07 14:10:00,90.22,90.47,90.2,90.33,42050.0,89.4483,89.6962,89.4285,89.5574,42050.0
2025-03-07 14:15:00,90.32,90.5,90.27,90.46,52449.0,89.5474,89.7259,89.4979,89.6862,52449.0
2025-03-07 14:20:00,90.47,90.67,90.47,90.55,33564.0,89.6962,89.8944,89.6962,89.7755,33564.0
2025-03-07 14:25:00,90.55,90.61,90.26,90.48,44701.0,89.7755,89.835,89.488,89.7061,44701.0
2025-03-07 14:30:00,90.5,90.69,90.43,90.58,56696.0,89.7259,89.9143,89.6565,89.8052,56696.0
2025-03-07 14:35:00,90.58,90.65,90.46,90.54,51556.0,89.8052,89.8746,89.6862,89.7656,51556.0
2025-03-07 14:40:00,90.55,90.65,90.43,90.51,42384.0,89.7755,89.8746,89.6565,89.7358,42384.0
2025-03-07 14:45:00,90.48,90.57,90.35,90.49,39300.0,89.7061,89.7953,89.5772,89.716,39300.0
2025-03-07 14:50:00,90.51,90.57,90.44,90.56,41591.0,89.7358,89.7953,89.6664,89.7854,41591.0
2025-03-07 14:55:00,90.54,90.61,90.37,90.38,66444.0,89.7656,89.835,89.597,89.6069,66444.0
2025-03-07 15:00:00,90.38,90.52,90.33,90.48,43054.0,89.6069,89.7457,89.5574,89.7061,43054.0
2025-03-07 15:05:00,90.5,90.65,90.48,90.63,33049.0,89.7259,89.8746,89.7061,89.8548,33049.0
2025-03-07 15:10:00,90.61,90.71,90.48,90.49,36182.0,89.835,89.9341,89.7061,89.716,36182.0
2025-03-07 15:15:00,90.52,90.78,90.41,90.72,53829.0,89.7457,90.0035,89.6367,89.944,53829.0
2025-03-07 15:20:00,90.72,90.78,90.61,90.73,70718.0,89.944,90.0035,89.835,89.9539,70718.0
2025-03-07 15:25:00,90.74,90.92,90.73,90.79,127086.0,89.9638,90.1423,89.9539,90.0134,127086.0
2025-03-07 15:30:00,90.78,90.92,90.74,90.81,97895.0,90.0035,90.1423,89.9638,90.0333,97895.0
2025-03-07 15:35:00,90.81,90.81,90.5,90.68,75414.0,90.0333,90.0333,89.7259,89.9044,75414.0
2025-03-07 15:40:00,90.7,90.7,90.32,90.65,124880.0,89.9242,89.9242,89.5474,89.8746,124880.0
2025-03-07 15:45:00,90.63,90.74,90.57,90.71,90367.0,89.8548,89.9638,89.7953,89.9341,90367.0
2025-03-07 15:50:00,90.68,90.84,90.61,90.78,91226.0,89.9044,90.063,89.835,90.0035,91226.0
2025-03-07 15:55:00,90.75,90.84,90.58,90.62,334234.0,89.9738,90.063,89.8052,89.8449,334234.0
2025-03-10 09:30:00,91.45,92.15,91.29,91.84,276965.0,90.6678,91.3618,90.5091,91.0544,276965.0
2025-03-10 09:35:00,91.83,92.57,91.83,92.18,114419.0,91.0445,91.7782,91.0445,91.3915,114419.0
2025-03-10 09:40:00,92.14,92.21,91.52,91.58,81815.0,91.3519,91.4213,90.7372,90.7967,81815.0
2025-03-10 09:45:00,91.52,91.52,90.88,90.91,77493.0,90.7372,90.7372,90.1027,90.1324,77493.0
2025-03-10 09:50:00,90.91,91.13,90.65,90.67,55266.0,90.1324,90.3505,89.8746,89.8944,55266.0
2025-03-10 09:55:00,90.69,90.97,90.67,90.85,87645.0,89.9143,90.1919,89.8944,90.0729,87645.0
2025-03-10 10:00:00,90.86,91.14,90.72,91.11,93435.0,90.0828,90.3604,89.944,90.3307,93435.0
2025-03-10 10:05:00,91.11,91.25,91.0,91.16,136290.0,90.3307,90.4695,90.2216,90.3803,136290.0
2025-03-10 10:10:00,91.16,91.63,91.1,91.63,111754.0,90.3803,90.8462,90.3208,90.8462,111754.0
2025-03-10 10:15:00,91.6,91.63,91.2,91.37,62831.0,90.8165,90.8462,90.4199,90.5885,62831.0
2025-03-10 10:20:00,91.37,91.68,91.2,91.43,80776.0,90.5885,90.8958,90.4199,90.6479,80776.0
2025-03-10 10:25:00,91.46,91.64,91.45,91.45,75224.0,90.6777,90.8562,90.6678,90.6678,75224.0
2025-03-10 10:30:00,91.47,91.67,91.04,91.22,62865.0,90.6876,90.8859,90.2613,90.4397,62865.0
2025-03-10 10:35:00,91.2,91.8,91.19,91.77,64868.0,90.4199,91.0148,90.41,90.985,64868.0
2025-03-10 10:40:00,91.75,92.12,91.75,92.02,195819.0,90.9652,91.332,90.9652,91.2329,195819.0
2025-03-10 10:45:00,92.02,92.04,91.7,91.84,79229.0,91.2329,91.2527,90.9156,91.0544,79229.0
2025-03-10 10:50:00,91.84,92.22,91.84,92.16,48448.0,91.0544,91.4312,91.0544,91.3717,48448.0
2025-03-10 10:55:00,92.15,92.24,91.83,91.95,95109.0,91.3618,91.451,91.0445,91.1635,95109.0
2025-03-10 11:00:00,91.95,92.9,91.95,92.82,125484.0,91.1635,92.1054,91.1635,92.0261,125484.0
2025-03-10 11:05:00,92.82,93.32,92.79,93.27,123865.0,92.0261,92.5218,91.9963,92.4722,123865.0
2025-03-10 11:10:00,93.28,93.83,93.19,93.73,142830.0,92.4821,93.0274,92.3929,92.9283,142830.0
2025-03-10 11:15:00,93.77,93.85,93.58,93.6,84260.0,92.9679,93.0472,92.7796,92.7994,84260.0
2025-03-10 11:20:00,93.55,94.01,93.47,93.92,80201.0,92.7498,93.2059,92.6705,93.1166,80201.0
2025-03-10 11:25:00,93.94,94.02,93.77,93.88,73846.0,93.1365,93.2158,92.9679,93.077,73846.0
2025-03-10 11:30:00,93.9,94.0,93.78,93.95,90827.0,93.0968,93.196,92.9778,93.1464,90827.0
2025-03-10 11:35:00,93.95,94.03,93.7,93.76,64177.0,93.1464,93.2257,92.8985,92.958,64177.0
2025-03-10 11:40:00,93.74,93.78,93.49,93.54,69939.0,92.9382,92.9778,92.6903,92.7399,69939.0
2025-03-10 11:45:00,93.53,93.69,93.4,93.55,87757.0,92.73,92.8886,92.6011,92.7498,87757.0
2025-03-10 11:50:00,93.55,93.68,93.46,93.66,61883.0,92.7498,92.8787,92.6606,92.8589,61883.0
2025-03-10 11:55:00,93.64,93.74,93.43,93.52,59994.0,92.839,92.9382,92.6308,92.7201,59994.0
2025-03-10 12:00:00,93.5,93.61,93.34,93.38,74866.0,92.7002,92.8093,92.5416,92.5813,74866.0
2025-03-10 12:05:00,93.39,93.63,93.27,93.43,59889.0,92.5912,92.8291,92.4722,92.6308,59889.0
2025-03-10 12:10:00,93.41,93.53,93.4,93.49,58989.0,92.611,92.73,92.6011,92.6903,58989.0
2025-03-10 12:15:00,93.47,93.47,93.09,93.12,35351.0,92.6705,92.6705,92.2937,92.3235,35351.0
2025-03-10 12:20:00,93.12,93.18,92.91,92.98,53311.0,92.3235,92.383,92.1153,92.1847,53311.0
2025-03-10 12:25:00,92.98,93.04,92.74,92.98,67311.0,92.1847,92.2442,91.9467,92.1847,67311.0
2025-03-10 12:30:00,92.95,93.05,92.81,93.05,140222.0,92.1549,92.2541,92.0161,92.2541,140222.0
2025-03-10 12:35:00,93.02,93.2,92.9,93.08,55523.0,92.2243,92.4028,92.1054,92.2838,55523.0
2025-03-10 12:40:00,93.09,93.1,92.9,92.94,78982.0,92.2937,92.3037,92.1054,92.145,78982.0
2025-03-10 12:45:00,92.94,93.2,92.94,93.2,71887.0,92.145,92.4028,92.145,92.4028,71887.0
2025-03-10 12:50:00,93.2,93.39,93.2,93.38,51777.0,92.4028,92.5912,92.4028,92.5813,51777.0
2025-03-10 12:55:00,93.38,93.38,93.15,93.18,57202.0,92.5813,92.5813,92.3532,92.383,57202.0
2025-03-10 13:00:00,93.19,93.45,93.15,93.44,80670.0,92.3929,92.6507,92.3532,92.6408,80670.0
2025-03-10 13:05:00,93.45,93.68,93.45,93.55,50983.0,92.6507,92.8787,92.6507,92.7498,50983.0
2025-03-10 13:10:00,93.53,93.64,93.35,93.64,53735.0,92.73,92.839,92.5515,92.839,53735.0
2025-03-10 13:15:00,93.64,93.66,93.49,93.52,54316.0,92.839,92.8589,92.6903,92.7201,54316.0
2025-03-10 13:20:00,93.52,93.57,93.3,93.3,52211.0,92.7201,92.7696,92.502,92.502,52211.0
2025-03-10 13:25:00,93.33,93.47,93.24,93.3,37090.0,92.5317,92.6705,92.4425,92.502,37090.0
2025-03-10 13:30:00,93.31,93.36,93.16,93.18,70633.0,92.5119,92.5614,92.3631,92.383,70633.0
2025-03-10 13:35:00,93.18,93.26,92.92,93.24,50036.0,92.383,92.4623,92.1252,92.4425,50036.0
2025-03-10 13:40:00,93.24,93.28,93.1,93.2,31858.0,92.4425,92.4821,92.3037,92.4028,31858.0
2025-03-10 13:45:00,93.2,93.31,93.13,93.25,43570.0,92.4028,92.5119,92.3334,92.4524,43570.0
2025-03-10 13:50:00,93.27,93.34,93.2,93.29,39625.0,92.4722,92.5416,92.4028,92.492,39625.0
2025-03-10 13:55:00,93.29,93.34,93.07,93.09,46827.0,92.492,92.5416,92.2739,92.2937,46827.0
2025-03-10 14:00:00,93.09,93.22,93.02,93.03,43861.0,92.2937,92.4226,92.2243,92.2343,43861.0
2025-03-10 14:05:00,93.02,93.02,92.79,92.88,54415.0,92.2243,92.2243,91.9963,92.0855,54415.0
2025-03-10 14:10:00,92.88,93.0,92.54,92.59,49454.0,92.0855,92.2045,91.7485,91.798,49454.0
2025-03-10 14:15:00,92.58,92.63,92.41,92.44,43574.0,91.7881,91.8377,91.6196,91.6493,43574.0
2025-03-10 14:20:00,92.44,92.65,92.44,92.61,51476.0,91.6493,91.8575,91.6493,91.8179,51476.0
2025-03-10 14:25:00,92.64,92.64,92.19,92.28,64699.0,91.8476,91.8476,91.4014,91.4907,64699.0
2025-03-10 14:30:00,92.29,92.52,92.28,92.51,46903.0,91.5006,91.7286,91.4907,91.7187,46903.0
2025-03-10 14:35:00,92.5,92.51,92.3,92.31,56028.0,91.7088,91.7187,91.5105,91.5204,56028.0
2025-03-10 14:40:00,92.34,92.42,92.23,92.29,39006.0,91.5502,91.6295,91.4411,91.5006,39006.0
2025-03-10 14:45:00,92.29,92.32,92.13,92.14,38834.0,91.5006,91.5303,91.342,91.3519,38834.0
2025-03-10 14:50:00,92.13,92.22,92.01,92.02,59121.0,91.342,91.4312,91.223,91.2329,59121.0
2025-03-10 14:55:00,92.05,92.12,91.9,91.93,68859.0,91.2626,91.332,91.1139,91.1437,68859.0
2025-03-10 15:00:00,91.92,92.0,91.77,92.0,78006.0,91.1338,91.2131,90.985,91.2131,78006.0
2025-03-10 15:05:00,92.0,92.07,91.88,92.01,79346.0,91.2131,91.2825,91.0941,91.223,79346.0
2025-03-10 15:10:00,92.0,92.16,91.82,92.12,113634.0,91.2131,91.3717,91.0346,91.332,113634.0
2025-03-10 15:15:00,92.13,92.38,92.03,92.32,109890.0,91.342,91.5898,91.2428,91.5303,109890.0
2025-03-10 15:20:00,92.33,92.42,92.15,92.29,52907.0,91.5402,91.6295,91.3618,91.5006,52907.0
2025-03-10 15:25:00,92.3,92.44,92.06,92.09,84609.0,91.5105,91.6493,91.2726,91.3023,84609.0
2025-03-10 15:30:00,92.1,92.37,92.09,92.34,123282.0,91.3122,91.5799,91.3023,91.5502,123282.0
2025-03-10 15:35:00,92.31,92.44,91.97,92.21,164467.0,91.5204,91.6493,91.1833,91.4213,164467.0
2025-03-10 15:40:00,92.22,92.49,92.11,92.18,84525.0,91.4312,91.6989,91.3221,91.3915,84525.0
2025-03-10 15:45:00,92.16,92.41,92.13,92.41,100663.0,91.3717,91.6196,91.342,91.6196,100663.0
2025-03-10 15:50:00,92.43,92.75,92.39,92.54,161776.0,91.6394,91.9567,91.5997,91.7485,161776.0
2025-03-10 15:55:00,92.54,92.92,92.48,92.91,753583.0,91.7485,92.1252,91.689,92.1153,753583.0
2025-03-11 09:30:00,92.9,93.81,92.9,93.6,214106.0,92.1054,93.0076,92.1054,92.7994,214106.0
2025-03-11 09:35:00,93.6,94.41,93.49,94.31,105295.0,92.7994,93.6025,92.6903,93.5033,105295.0
2025-03-11 09:40:00,94.3,94.6,93.88,94.52,163954.0,93.4934,93.7908,93.077,93.7115,163954.0
2025-03-11 09:45:00,94.51,94.51,93.83,94.13,152346.0,93.7016,93.7016,93.0274,93.3249,152346.0
2025-03-11 09:50:00,94.14,94.14,93.66,93.76,109621.0,93.3348,93.3348,92.8589,92.958,109621.0
2025-03-11 09:55:00,93.78,93.78,93.26,93.42,84711.0,92.9778,92.9778,92.4623,92.6209,84711.0
2025-03-11 10:00:00,93.44,93.81,93.12,93.23,110454.0,92.6408,93.0076,92.3235,92.4326,110454.0
2025-03-11 10:05:00,93.25,93.82,93.22,93.78,110535.0,92.4524,93.0175,92.4226,92.9778,110535.0
2025-03-11 10:10:00,93.77,94.09,93.76,93.93,255184.0,92.9679,93.2852,92.958,93.1266,255184.0
2025-03-11 10:15:00,93.91,94.1,93.68,93.98,220716.0,93.1067,93.2951,92.8787,93.1761,220716.0
2025-03-11 10:20:00,93.98,94.02,93.73,93.77,73622.0,93.1761,93.2158,92.9283,92.9679,73622.0
2025-03-11 10:25:00,93.79,94.01,93.78,93.88,102400.0,92.9878,93.2059,92.9778,93.077,102400.0
2025-03-11 10:30:00,93.9,94.13,93.61,93.64,101796.0,93.0968,93.3249,92.8093,92.839,101796.0
2025-03-11 10:35:00,93.67,93.7,93.36,93.4,94231.0,92.8688,92.8985,92.5614,92.6011,94231.0
2025-03-11 10:40:00,93.39,93.69,93.34,93.54,61949.0,92.5912,92.8886,92.5416,92.7399,61949.0
2025-03-11 10:45:00,93.51,93.8,93.47,93.8,156174.0,92.7102,92.9977,92.6705,92.9977,156174.0
2025-03-11 10:50:00,93.8,93.98,93.66,93.84,51949.0,92.9977,93.1761,92.8589,93.0373,51949.0
2025-03-11 10:55:00,93.84,93.84,93.6,93.68,55894.0,93.0373,93.0373,92.7994,92.8787,55894.0
2025-03-11 11:00:00,93.67,93.95,93.62,93.79,85400.0,92.8688,93.1464,92.8192,92.9878,85400.0
2025-03-11 11:05:00,93.79,93.99,93.73,93.93,65639.0,92.9878,93.1861,92.9283,93.1266,65639.0
2025-03-11 11:10:00,93.93,93.93,93.6,93.67,49395.0,93.1266,93.1266,92.7994,92.8688,49395.0
2025-03-11 11:15:00,93.66,93.9,93.66,93.83,48353.0,92.8589,93.0968,92.8589,93.0274,48353.0
2025-03-11 11:20:00,93.83,93.94,93.65,93.72,43411.0,93.0274,93.1365,92.849,92.9184,43411.0
2025-03-11 11:25:00,93.73,93.98,93.73,93.87,59054.0,92.9283,93.1761,92.9283,93.0671,59054.0
2025-03-11 11:30:00,93.89,94.0,93.79,93.95,47020.0,93.0869,93.196,92.9878,93.1464,47020.0
2025-03-11 11:35:00,93.93,93.96,93.74,93.89,43944.0,93.1266,93.1563,92.9382,93.0869,43944.0
2025-03-11 11:40:00,93.89,94.1,93.89,93.98,91165.0,93.0869,93.2951,93.0869,93.1761,91165.0
2025-03-11 11:45:00,93.98,94.05,93.76,94.05,46612.0,93.1761,93.2455,92.958,93.2455,46612.0
2025-03-11 11:50:00,94.05,94.21,94.04,94.14,56734.0,93.2455,93.4042,93.2356,93.3348,56734.0
2025-03-11 11:55:00,94.13,94.29,94.07,94.14,104352.0,93.3249,93.4835,93.2654,93.3348,104352.0
2025-03-11 12:00:00,94.12,94.37,94.01,94.36,109950.0,93.3149,93.5628,93.2059,93.5529,109950.0
2025-03-11 12:05:00,94.34,94.6,94.31,94.52,68749.0,93.5331,93.7908,93.5033,93.7115,68749.0
2025-03-11 12:10:00,94.53,94.53,94.41,94.43,78211.0,93.7214,93.7214,93.6025,93.6223,78211.0
2025-03-11 12:15:00,94.38,94.59,94.35,94.56,62456.0,93.5727,93.7809,93.543,93.7512,62456.0
2025-03-11 12:20:00,94.54,94.55,94.36,94.45,48308.0,93.7313,93.7413,93.5529,93.6421,48308.0
2025-03-11 12:25:00,94.43,94.45,94.13,94.37,77485.0,93.6223,93.6421,93.3249,93.5628,77485.0
2025-03-11 12:30:00,94.36,94.41,94.27,94.34,56185.0,93.5529,93.6025,93.4637,93.5331,56185.0
2025-03-11 12:35:00,94.33,94.42,94.24,94.29,51096.0,93.5231,93.6124,93.4339,93.4835,51096.0
2025-03-11 12:40:00,94.29,94.62,94.22,94.48,65014.0,93.4835,93.8107,93.4141,93.6719,65014.0
2025-03-11 12:45:00,94.48,94.67,94.46,94.64,37734.0,93.6719,93.8602,93.652,93.8305,37734.0
2025-03-11 12:50:00,94.64,94.73,94.48,94.56,67749.0,93.8305,93.9197,93.6719,93.7512,67749.0
2025-03-11 12:55:00,94.57,94.63,94.43,94.52,51445.0,93.7611,93.8206,93.6223,93.7115,51445.0
2025-03-11 13:00:00,94.52,94.53,94.39,94.47,63365.0,93.7115,93.7214,93.5826,93.6619,63365.0
2025-03-11 13:05:00,94.44,94.46,94.29,94.43,68580.0,93.6322,93.652,93.4835,93.6223,68580.0
2025-03-11 13:10:00,94.44,94.57,94.34,94.49,77395.0,93.6322,93.7611,93.5331,93.6818,77395.0
2025-03-11 13:15:00,94.48,94.63,94.47,94.6,49997.0,93.6719,93.8206,93.6619,93.7908,49997.0
2025-03-11 13:20:00,94.58,94.6,94.47,94.58,50787.0,93.771,93.7908,93.6619,93.771,50787.0
2025-03-11 13:25:00,94.59,94.61,94.46,94.5,47374.0,93.7809,93.8007,93.652,93.6917,47374.0
2025-03-11 13:30:00,94.51,94.66,94.45,94.48,95361.0,93.7016,93.8503,93.6421,93.6719,95361.0
2025-03-11 13:35:00,94.5,94.63,94.44,94.63,72145.0,93.6917,93.8206,93.6322,93.8206,72145.0
2025-03-11 13:40:00,94.63,94.66,94.54,94.61,49688.0,93.8206,93.8503,93.7313,93.8007,49688.0
2025-03-11 13:45:00,94.61,94.72,94.54,94.58,53382.0,93.8007,93.9098,93.7313,93.771,53382.0
2025-03-11 13:50:00,94.58,94.59,94.44,94.54,67308.0,93.771,93.7809,93.6322,93.7313,67308.0
2025-03-11 13:55:00,94.53,94.54,94.26,94.31,70913.0,93.7214,93.7313,93.4537,93.5033,70913.0
2025-03-11 14:00:00,94.3,94.59,94.26,94.44,66245.0,93.4934,93.7809,93.4537,93.6322,66245.0
2025-03-11 14:05:00,94.44,94.62,94.4,94.5,61518.0,93.6322,93.8107,93.5925,93.6917,61518.0
2025-03-11 14:10:00,94.52,94.7,94.51,94.7,46478.0,93.7115,93.89,93.7016,93.89,46478.0
2025-03-11 14:15:00,94.7,94.73,94.56,94.73,39582.0,93.89,93.9197,93.7512,93.9197,39582.0
2025-03-11 14:20:00,94.72,94.92,94.7,94.76,66949.0,93.9098,94.1081,93.89,93.9495,66949.0
2025-03-11 14:25:00,94.73,94.86,94.63,94.82,70278.0,93.9197,94.0486,93.8206,94.009,70278.0
2025-03-11 14:30:00,94.79,94.85,94.67,94.75,76251.0,93.9792,94.0387,93.8602,93.9395,76251.0
2025-03-11 14:35:00,94.75,94.95,94.67,94.95,95082.0,93.9395,94.1378,93.8602,94.1378,95082.0
2025-03-11 14:40:00,94.94,95.33,94.91,95.3,97907.0,94.1279,94.5146,94.0982,94.4848,97907.0
2025-03-11 14:45:00,95.33,95.35,95.21,95.32,55287.0,94.5146,94.5344,94.3956,94.5047,55287.0
2025-03-11 14:50:00,95.3,95.58,95.3,95.52,65541.0,94.4848,94.7624,94.4848,94.703,65541.0
2025-03-11 14:55:00,95.49,95.67,95.34,95.6,211265.0,94.6732,94.8517,94.5245,94.7823,211265.0
2025-03-11 15:00:00,95.61,95.76,95.54,95.65,94211.0,94.7922,94.9409,94.7228,94.8319,94211.0
2025-03-11 15:05:00,95.67,95.92,95.67,95.83,106426.0,94.8517,95.0995,94.8517,95.0103,106426.0
2025-03-11 15:10:00,95.81,96.14,95.8,95.98,103628.0,94.9905,95.3177,94.9806,95.159,103628.0
2025-03-11 15:15:00,95.98,96.0,95.67,95.78,144225.0,95.159,95.1789,94.8517,94.9607,144225.0
2025-03-11 15:20:00,95.78,96.0,95.57,95.66,96446.0,94.9607,95.1789,94.7525,94.8418,96446.0
2025-03-11 15:25:00,95.67,95.82,95.5,95.56,92385.0,94.8517,95.0004,94.6831,94.7426,92385.0
2025-03-11 15:30:00,95.58,95.65,95.42,95.5,107799.0,94.7624,94.8319,94.6038,94.6831,107799.0
2025-03-11 15:35:00,95.48,95.6,95.4,95.42,105728.0,94.6633,94.7823,94.584,94.6038,105728.0
2025-03-11 15:40:00,95.42,95.56,95.2,95.32,253701.0,94.6038,94.7426,94.3857,94.5047,253701.0
2025-03-11 15:45:00,95.32,95.4,95.13,95.4,152589.0,94.5047,94.584,94.3163,94.584,152589.0
2025-03-11 15:50:00,95.38,95.52,94.99,95.16,293967.0,94.5642,94.703,94.1775,94.346,293967.0
2025-03-11 15:55:00,95.16,95.56,95.11,95.56,1406266.0,94.346,94.7426,94.2965,94.7426,1406266.0
2025-03-12 09:30:00,95.34,95.92,95.02,95.4,187097.0,94.5245,95.0995,94.2072,94.584,187097.0
2025-03-12 09:35:00,95.4,95.64,95.01,95.51,80736.0,94.584,94.8219,94.1973,94.693,80736.0
2025-03-12 09:40:00,95.51,96.08,95.51,96.03,115441.0,94.693,95.2582,94.693,95.2086,115441.0
2025-03-12 09:45:00,95.99,96.05,95.71,95.98,60876.0,95.1689,95.2284,94.8913,95.159,60876.0
2025-03-12 09:50:00,95.98,96.21,95.75,95.92,200431.0,95.159,95.3871,94.931,95.0995,200431.0
2025-03-12 09:55:00,95.92,95.93,95.48,95.77,47110.0,95.0995,95.1095,94.6633,94.9508,47110.0
2025-03-12 10:00:00,95.76,96.12,95.73,95.94,84607.0,94.9409,95.2978,94.9112,95.1194,84607.0
2025-03-12 10:05:00,95.94,95.99,95.59,95.72,78244.0,95.1194,95.1689,94.7724,94.9013,78244.0
2025-03-12 10:10:00,95.7,95.77,95.39,95.73,80047.0,94.8814,94.9508,94.5741,94.9112,80047.0
2025-03-12 10:15:00,95.71,95.8,95.3,95.7,250649.0,94.8913,94.9806,94.4848,94.8814,250649.0
2025-03-12 10:20:00,95.7,95.87,95.27,95.3,30473.0,94.8814,95.05,94.4551,94.4848,30473.0
2025-03-12 10:25:00,95.27,95.36,95.17,95.2,76973.0,94.4551,94.5443,94.356,94.3857,76973.0
2025-03-12 10:30:00,95.24,95.76,95.24,95.55,82538.0,94.4254,94.9409,94.4254,94.7327,82538.0
2025-03-12 10:35:00,95.51,96.0,95.4,95.7,86385.0,94.693,95.1789,94.584,94.8814,86385.0
2025-03-12 10:40:00,95.63,95.96,95.6,95.78,60403.0,94.812,95.1392,94.7823,94.9607,60403.0
2025-03-12 10:45:00,95.8,95.85,95.55,95.69,187330.0,94.9806,95.0301,94.7327,94.8715,187330.0
2025-03-12 10:50:00,95.67,95.79,95.52,95.77,34094.0,94.8517,94.9707,94.703,94.9508,34094.0
2025-03-12 10:55:00,95.78,95.78,95.5,95.64,61721.0,94.9607,94.9607,94.6831,94.8219,61721.0
2025-03-12 11:00:00,95.64,95.76,95.31,95.4,55026.0,94.8219,94.9409,94.4948,94.584,55026.0
2025-03-12 11:05:00,95.43,95.52,95.3,95.49,70930.0,94.6137,94.703,94.4848,94.6732,70930.0
2025-03-12 11:10:00,95.49,95.8,95.48,95.8,77451.0,94.6732,94.9806,94.6633,94.9806,77451.0
2025-03-12 11:15:00,95.82,96.08,95.73,95.92,96554.0,95.0004,95.2582,94.9112,95.0995,96554.0
2025-03-12 11:20:00,95.95,96.07,95.74,95.99,116928.0,95.1293,95.2483,94.9211,95.1689,116928.0
2025-03-12 11:25:00,95.98,96.04,95.89,95.89,30290.0,95.159,95.2185,95.0698,95.0698,30290.0
2025-03-12 11:30:00,95.92,96.21,95.87,96.21,42513.0,95.0995,95.3871,95.05,95.3871,42513.0
2025-03-12 11:35:00,96.19,96.48,96.17,96.2,56002.0,95.3672,95.6548,95.3474,95.3771,56002.0
2025-03-12 11:40:00,96.21,96.47,96.12,96.38,34050.0,95.3871,95.6448,95.2978,95.5556,34050.0
2025-03-12 11:45:00,96.38,96.46,96.29,96.4,17005.0,95.5556,95.6349,95.4664,95.5754,17005.0
2025-03-12 11:50:00,96.42,96.43,96.21,96.36,32319.0,95.5953,95.6052,95.3871,95.5358,32319.0
2025-03-12 11:55:00,96.38,96.49,96.26,96.49,47379.0,95.5556,95.6647,95.4366,95.6647,47379.0
2025-03-12 12:00:00,96.48,96.6,96.38,96.53,45455.0,95.6548,95.7737,95.5556,95.7043,45455.0
2025-03-12 12:05:00,96.56,96.75,96.52,96.72,38196.0,95.7341,95.9224,95.6944,95.8927,38196.0
2025-03-12 12:10:00,96.72,96.78,96.54,96.63,43263.0,95.8927,95.9522,95.7142,95.8035,43263.0
2025-03-12 12:15:00,96.65,96.65,96.44,96.57,44688.0,95.8233,95.8233,95.6151,95.744,44688.0
2025-03-12 12:20:00,96.58,96.69,96.52,96.6,54330.0,95.7539,95.863,95.6944,95.7737,54330.0
2025-03-12 12:25:00,96.59,96.63,96.5,96.56,42930.0,95.7638,95.8035,95.6746,95.7341,42930.0
2025-03-12 12:30:00,96.56,96.69,96.55,96.63,33207.0,95.7341,95.863,95.7242,95.8035,33207.0
2025-03-12 12:35:00,96.61,96.68,96.52,96.57,47130.0,95.7836,95.853,95.6944,95.744,47130.0
2025-03-12 12:40:00,96.58,96.59,96.38,96.49,45771.0,95.7539,95.7638,95.5556,95.6647,45771.0
2025-03-12 12:45:00,96.49,96.78,96.42,96.77,38882.0,95.6647,95.9522,95.5953,95.9423,38882.0
2025-03-12 12:50:00,96.77,96.78,96.6,96.69,48315.0,95.9423,95.9522,95.7737,95.863,48315.0
2025-03-12 12:55:00,96.71,96.8,96.57,96.58,70032.0,95.8828,95.972,95.744,95.7539,70032.0
2025-03-12 13:00:00,96.58,96.78,96.56,96.78,55418.0,95.7539,95.9522,95.7341,95.9522,55418.0
2025-03-12 13:05:00,96.8,96.93,96.72,96.9,64475.0,95.972,96.1009,95.8927,96.0712,64475.0
2025-03-12 13:10:00,96.91,97.31,96.86,97.31,59427.0,96.0811,96.4777,96.0315,96.4777,59427.0
2025-03-12 13:15:00,97.31,97.31,97.01,97.09,73875.0,96.4777,96.4777,96.1802,96.2595,73875.0
2025-03-12 13:20:00,97.1,97.19,97.09,97.09,36820.0,96.2694,96.3587,96.2595,96.2595,36820.0
2025-03-12 13:25:00,97.11,97.28,97.07,97.27,42043.0,96.2794,96.4479,96.2397,96.438,42043.0
2025-03-12 13:30:00,97.27,97.33,97.06,97.14,90979.0,96.438,96.4975,96.2298,96.3091,90979.0
2025-03-12 13:35:00,97.12,97.19,97.0,97.05,62856.0,96.2893,96.3587,96.1703,96.2199,62856.0
2025-03-12 13:40:00,97.06,97.22,97.05,97.09,30323.0,96.2298,96.3884,96.2199,96.2595,30323.0
2025-03-12 13:45:00,97.07,97.24,97.06,97.12,35743.0,96.2397,96.4083,96.2298,96.2893,35743.0
2025-03-12 13:50:00,97.14,97.22,97.0,97.1,35511.0,96.3091,96.3884,96.1703,96.2694,35511.0
2025-03-12 13:55:00,97.14,97.25,97.05,97.17,37686.0,96.3091,96.4182,96.2199,96.3388,37686.0
2025-03-12 14:00:00,97.18,97.45,97.14,97.27,38248.0,96.3488,96.6165,96.3091,96.438,38248.0
2025-03-12 14:05:00,97.27,97.44,97.25,97.36,88009.0,96.438,96.6065,96.4182,96.5272,88009.0
2025-03-12 14:10:00,97.38,97.55,97.37,97.4,39243.0,96.5471,96.7156,96.5371,96.5669,39243.0
2025-03-12 14:15:00,97.42,97.51,97.4,97.43,27960.0,96.5867,96.6759,96.5669,96.5966,27960.0
2025-03-12 14:20:00,97.46,97.54,97.39,97.51,51390.0,96.6264,96.7057,96.557,96.6759,51390.0
2025-03-12 14:25:00,97.52,97.57,97.4,97.5,33732.0,96.6859,96.7354,96.5669,96.666,33732.0
2025-03-12 14:30:00,97.52,97.63,97.47,97.58,34928.0,96.6859,96.7949,96.6363,96.7453,34928.0
2025-03-12 14:35:00,97.57,97.67,97.42,97.45,62672.0,96.7354,96.8346,96.5867,96.6165,62672.0
2025-03-12 14:40:00,97.44,97.56,97.41,97.5,42678.0,96.6065,96.7255,96.5768,96.666,42678.0
2025-03-12 14:45:00,97.48,97.67,97.47,97.58,33277.0,96.6462,96.8346,96.6363,96.7453,33277.0
2025-03-12 14:50:00,97.55,97.64,97.48,97.55,31949.0,96.7156,96.8048,96.6462,96.7156,31949.0
2025-03-12 14:55:00,97.54,97.62,97.43,97.48,47382.0,96.7057,96.785,96.5966,96.6462,47382.0
2025-03-12 15:00:00,97.51,97.68,97.39,97.55,70721.0,96.6759,96.8445,96.557,96.7156,70721.0
2025-03-12 15:05:00,97.55,97.7,97.44,97.65,35209.0,96.7156,96.8643,96.6065,96.8147,35209.0
2025-03-12 15:10:00,97.65,97.65,97.53,97.54,32397.0,96.8147,96.8147,96.6958,96.7057,32397.0
2025-03-12 15:15:00,97.51,97.54,97.24,97.48,53169.0,96.6759,96.7057,96.4083,96.6462,53169.0
2025-03-12 15:20:00,97.45,97.48,97.3,97.43,80811.0,96.6165,96.6462,96.4677,96.5966,80811.0
2025-03-12 15:25:00,97.4,97.48,97.3,97.34,69402.0,96.5669,96.6462,96.4677,96.5074,69402.0
2025-03-12 15:30:00,97.32,97.55,97.25,97.26,129917.0,96.4876,96.7156,96.4182,96.4281,129917.0
2025-03-12 15:35:00,97.26,97.48,97.17,97.33,78317.0,96.4281,96.6462,96.3388,96.4975,78317.0
2025-03-12 15:40:00,97.33,97.47,97.31,97.45,110008.0,96.4975,96.6363,96.4777,96.6165,110008.0
2025-03-12 15:45:00,97.45,97.57,97.39,97.55,130216.0,96.6165,96.7354,96.557,96.7156,130216.0
2025-03-12 15:50:00,97.54,97.59,97.34,97.56,309723.0,96.7057,96.7553,96.5074,96.7255,309723.0
2025-03-12 15:55:00,97.55,97.79,97.54,97.75,920240.0,96.7156,96.9535,96.7057,96.9139,920240.0
2025-03-13 09:30:00,97.0,97.94,97.0,97.87,122846.0,96.1703,97.1023,96.1703,97.0329,122846.0
2025-03-13 09:35:00,97.87,99.19,97.85,99.18,119796.0,97.0329,98.3416,97.013,98.3317,119796.0
2025-03-13 09:40:00,99.2,99.37,98.57,99.05,349750.0,98.3515,98.52,97.7269,98.2028,349750.0
2025-03-13 09:45:00,99.04,99.29,98.99,99.01,363324.0,98.1929,98.4407,98.1433,98.1631,363324.0
2025-03-13 09:50:00,99.03,99.18,98.92,99.03,134499.0,98.1829,98.3317,98.0739,98.1829,134499.0
2025-03-13 09:55:00,99.03,99.07,98.46,98.57,159148.0,98.1829,98.2226,97.6178,97.7269,159148.0
2025-03-13 10:00:00,98.57,98.57,97.66,98.05,229989.0,97.7269,97.7269,96.8247,97.2113,229989.0
2025-03-13 10:05:00,98.05,98.5,98.05,98.18,171944.0,97.2113,97.6575,97.2113,97.3402,171944.0
2025-03-13 10:10:00,98.17,98.53,98.04,98.38,43632.0,97.3303,97.6872,97.2014,97.5385,43632.0
2025-03-13 10:15:00,98.4,98.78,98.31,98.72,82708.0,97.5583,97.9351,97.4691,97.8756,82708.0
2025-03-13 10:20:00,98.7,98.94,98.7,98.89,50163.0,97.8558,98.0937,97.8558,98.0441,50163.0
2025-03-13 10:25:00,98.94,99.01,98.74,98.83,51607.0,98.0937,98.1631,97.8954,97.9847,51607.0
2025-03-13 10:30:00,98.84,98.99,98.66,98.75,56194.0,97.9946,98.1433,97.8161,97.9053,56194.0
2025-03-13 10:35:00,98.76,98.85,98.66,98.77,45623.0,97.9152,98.0045,97.8161,97.9252,45623.0
2025-03-13 10:40:00,98.75,98.89,98.59,98.81,30240.0,97.9053,98.0441,97.7467,97.9648,30240.0
2025-03-13 10:45:00,98.8,98.93,98.72,98.91,87537.0,97.9549,98.0838,97.8756,98.064,87537.0
2025-03-13 10:50:00,98.91,98.93,98.7,98.73,83581.0,98.064,98.0838,97.8558,97.8855,83581.0
2025-03-13 10:55:00,98.73,98.76,98.48,98.52,107265.0,97.8855,97.9152,97.6376,97.6773,107265.0
2025-03-13 11:00:00,98.54,98.59,98.35,98.42,76606.0,97.6971,97.7467,97.5088,97.5782,76606.0
2025-03-13 11:05:00,98.42,98.57,98.39,98.57,68180.0,97.5782,97.7269,97.5484,97.7269,68180.0
2025-03-13 11:10:00,98.57,98.62,98.44,98.47,62409.0,97.7269,97.7764,97.598,97.6277,62409.0
2025-03-13 11:15:00,98.47,98.47,98.23,98.32,90713.0,97.6277,97.6277,97.3898,97.479,90713.0
2025-03-13 11:20:00,98.31,98.8,98.29,98.74,54764.0,97.4691,97.9549,97.4493,97.8954,54764.0
2025-03-13 11:25:00,98.72,98.81,98.52,98.58,109383.0,97.8756,97.9648,97.6773,97.7368,109383.0
2025-03-13 11:30:00,98.64,98.78,98.52,98.56,53430.0,97.7963,97.9351,97.6773,97.717,53430.0
2025-03-13 11:35:00,98.59,98.63,98.24,98.27,38806.0,97.7467,97.7864,97.3997,97.4294,38806.0
2025-03-13 11:40:00,98.28,98.46,98.11,98.37,55532.0,97.4394,97.6178,97.2708,97.5286,55532.0
2025-03-13 11:45:00,98.37,98.37,98.01,98.18,103683.0,97.5286,97.5286,97.1717,97.3402,103683.0
2025-03-13 11:50:00,98.19,98.22,97.68,97.77,107597.0,97.3501,97.3799,96.8445,96.9337,107597.0
2025-03-13 11:55:00,97.77,98.12,97.77,98.09,75245.0,96.9337,97.2807,96.9337,97.251,75245.0
2025-03-13 12:00:00,98.09,98.36,98.06,98.33,53353.0,97.251,97.5187,97.2212,97.4889,53353.0
2025-03-13 12:05:00,98.32,98.53,98.31,98.43,55582.0,97.479,97.6872,97.4691,97.5881,55582.0
2025-03-13 12:10:00,98.45,98.53,98.41,98.49,28971.0,97.6079,97.6872,97.5682,97.6476,28971.0
2025-03-13 12:15:00,98.48,98.49,98.3,98.45,47732.0,97.6376,97.6476,97.4592,97.6079,47732.0
2025-03-13 12:20:00,98.44,98.44,98.21,98.37,41741.0,97.598,97.598,97.37,97.5286,41741.0
2025-03-13 12:25:00,98.37,98.4,98.17,98.25,38697.0,97.5286,97.5583,97.3303,97.4096,38697.0
2025-03-13 12:30:00,98.23,98.35,98.01,98.15,86024.0,97.3898,97.5088,97.1717,97.3105,86024.0
2025-03-13 12:35:00,98.15,98.21,98.02,98.19,142443.0,97.3105,97.37,97.1816,97.3501,142443.0
2025-03-13 12:40:00,98.17,98.23,97.99,97.99,61893.0,97.3303,97.3898,97.1518,97.1518,61893.0
2025-03-13 12:45:00,97.99,97.99,97.56,97.75,88543.0,97.1518,97.1518,96.7255,96.9139,88543.0
2025-03-13 12:50:00,97.75,97.82,97.59,97.68,70345.0,96.9139,96.9833,96.7553,96.8445,70345.0
2025-03-13 12:55:00,97.68,97.85,97.65,97.83,36767.0,96.8445,97.013,96.8147,96.9932,36767.0
2025-03-13 13:00:00,97.83,97.98,97.75,97.87,50019.0,96.9932,97.1419,96.9139,97.0329,50019.0
2025-03-13 13:05:00,97.9,97.91,97.78,97.84,35042.0,97.0626,97.0725,96.9436,97.0031,35042.0
2025-03-13 13:10:00,97.83,97.91,97.8,97.8,38424.0,96.9932,97.0725,96.9635,96.9635,38424.0
2025-03-13 13:15:00,97.8,97.8,97.46,97.57,76045.0,96.9635,96.9635,96.6264,96.7354,76045.0
2025-03-13 13:20:00,97.58,97.84,97.55,97.74,38327.0,96.7453,97.0031,96.7156,96.904,38327.0
2025-03-13 13:25:00,97.74,97.77,97.59,97.73,35866.0,96.904,96.9337,96.7553,96.8941,35866.0
2025-03-13 13:30:00,97.73,97.73,97.5,97.62,74524.0,96.8941,96.8941,96.666,96.785,74524.0
2025-03-13 13:35:00,97.59,97.59,97.21,97.23,87299.0,96.7553,96.7553,96.3785,96.3983,87299.0
2025-03-13 13:40:00,97.25,97.76,97.2,97.29,86763.0,96.4182,96.9238,96.3686,96.4578,86763.0
2025-03-13 13:45:00,97.28,97.36,97.17,97.19,54993.0,96.4479,96.5272,96.3388,96.3587,54993.0
2025-03-13 13:50:00,97.19,97.38,97.12,97.25,70877.0,96.3587,96.5471,96.2893,96.4182,70877.0
2025-03-13 13:55:00,97.28,97.28,97.06,97.13,74877.0,96.4479,96.4479,96.2298,96.2992,74877.0
2025-03-13 14:00:00,97.08,97.31,97.06,97.22,78963.0,96.2496,96.4777,96.2298,96.3884,78963.0
2025-03-13 14:05:00,97.21,97.27,96.89,96.94,82936.0,96.3785,96.438,96.0612,96.1108,82936.0
2025-03-13 14:10:00,96.95,97.17,96.92,97.11,64556.0,96.1207,96.3388,96.091,96.2794,64556.0
2025-03-13 14:15:00,97.11,97.17,96.85,96.94,88848.0,96.2794,96.3388,96.0216,96.1108,88848.0
2025-03-13 14:20:00,96.9,97.13,96.86,97.08,55325.0,96.0712,96.2992,96.0315,96.2496,55325.0
2025-03-13 14:25:00,97.08,97.36,97.07,97.34,54651.0,96.2496,96.5272,96.2397,96.5074,54651.0
2025-03-13 14:30:00,97.32,97.48,97.28,97.29,47114.0,96.4876,96.6462,96.4479,96.4578,47114.0
2025-03-13 14:35:00,97.29,97.31,97.19,97.2,34426.0,96.4578,96.4777,96.3587,96.3686,34426.0
2025-03-13 14:40:00,97.19,97.39,97.19,97.35,29707.0,96.3587,96.557,96.3587,96.5173,29707.0
2025-03-13 14:45:00,97.33,97.36,97.12,97.13,41544.0,96.4975,96.5272,96.2893,96.2992,41544.0
2025-03-13 14:50:00,97.13,97.22,97.12,97.2,64388.0,96.2992,96.3884,96.2893,96.3686,64388.0
2025-03-13 14:55:00,97.2,97.4,97.2,97.4,39642.0,96.3686,96.5669,96.3686,96.5669,39642.0
2025-03-13 15:00:00,97.39,97.54,97.23,97.23,42544.0,96.557,96.7057,96.3983,96.3983,42544.0
2025-03-13 15:05:00,97.24,97.29,97.0,97.04,72857.0,96.4083,96.4578,96.1703,96.21,72857.0
2025-03-13 15:10:00,97.08,97.39,97.06,97.12,89959.0,96.2496,96.557,96.2298,96.2893,89959.0
2025-03-13 15:15:00,97.14,97.24,96.78,96.84,187030.0,96.3091,96.4083,95.9522,96.0117,187030.0
2025-03-13 15:20:00,96.83,96.83,96.59,96.59,75321.0,96.0018,96.0018,95.7638,95.7638,75321.0
2025-03-13 15:25:00,96.59,96.59,96.35,96.44,90939.0,95.7638,95.7638,95.5259,95.6151,90939.0
2025-03-13 15:30:00,96.46,96.57,96.24,96.39,135686.0,95.6349,95.744,95.4168,95.5655,135686.0
2025-03-13 15:35:00,96.4,96.41,96.17,96.2,113212.0,95.5754,95.5854,95.3474,95.3771,113212.0
2025-03-13 15:40:00,96.2,96.62,96.2,96.45,133278.0,95.3771,95.7936,95.3771,95.625,133278.0
2025-03-13 15:45:00,96.44,96.61,96.22,96.54,182181.0,95.6151,95.7836,95.397,95.7142,182181.0
2025-03-13 15:50:00,96.52,96.53,96.2,96.31,229971.0,95.6944,95.7043,95.3771,95.4862,229971.0
2025-03-13 15:55:00,96.32,96.45,96.14,96.2,528907.0,95.4961,95.625,95.3177,95.3771,528907.0
2025-03-14 09:30:00,96.94,97.24,96.26,96.35,110157.0,96.1108,96.4083,95.4366,95.5259,110157.0
2025-03-14 09:35:00,96.35,96.74,96.22,96.74,39225.0,95.5259,95.9125,95.397,95.9125,39225.0
2025-03-14 09:40:00,96.75,97.3,96.71,97.09,48599.0,95.9224,96.4677,95.8828,96.2595,48599.0
2025-03-14 09:45:00,97.09,97.69,96.97,97.54,66450.0,96.2595,96.8544,96.1406,96.7057,66450.0
2025-03-14 09:50:00,97.56,97.76,97.21,97.75,39880.0,96.7255,96.9238,96.3785,96.9139,39880.0
2025-03-14 09:55:00,97.79,97.79,97.41,97.47,47195.0,96.9535,96.9535,96.5768,96.6363,47195.0
2025-03-14 10:00:00,97.43,97.56,96.99,97.52,73020.0,96.5966,96.7255,96.1604,96.6859,73020.0
2025-03-14 10:05:00,97.51,97.53,97.27,97.48,63015.0,96.6759,96.6958,96.438,96.6462,63015.0
2025-03-14 10:10:00,97.46,97.74,97.38,97.74,111474.0,96.6264,96.904,96.5471,96.904,111474.0
2025-03-14 10:15:00,97.72,97.91,97.71,97.79,42348.0,96.8841,97.0725,96.8742,96.9535,42348.0
2025-03-14 10:20:00,97.79,98.15,97.76,98.13,46847.0,96.9535,97.3105,96.9238,97.2906,46847.0
2025-03-14 10:25:00,98.15,98.23,98.0,98.22,68050.0,97.3105,97.3898,97.1618,97.3799,68050.0
2025-03-14 10:30:00,98.22,98.33,98.1,98.19,66497.0,97.3799,97.4889,97.2609,97.3501,66497.0
2025-03-14 10:35:00,98.16,98.25,98.0,98.16,75109.0,97.3204,97.4096,97.1618,97.3204,75109.0
2025-03-14 10:40:00,98.14,98.34,98.1,98.3,36606.0,97.3006,97.4988,97.2609,97.4592,36606.0
2025-03-14 10:45:00,98.32,98.36,98.22,98.26,35816.0,97.479,97.5187,97.3799,97.4195,35816.0
2025-03-14 10:50:00,98.27,98.52,98.18,98.51,27233.0,97.4294,97.6773,97.3402,97.6674,27233.0
2025-03-14 10:55:00,98.51,98.52,98.39,98.44,58284.0,97.6674,97.6773,97.5484,97.598,58284.0
2025-03-14 11:00:00,98.48,98.67,98.36,98.59,60343.0,97.6376,97.826,97.5187,97.7467,60343.0
2025-03-14 11:05:00,98.61,98.69,98.5,98.66,33972.0,97.7665,97.8458,97.6575,97.8161,33972.0
2025-03-14 11:10:00,98.66,98.87,98.45,98.87,74290.0,97.8161,98.0243,97.6079,98.0243,74290.0
2025-03-14 11:15:00,98.89,98.9,98.76,98.81,48736.0,98.0441,98.0541,97.9152,97.9648,48736.0
2025-03-14 11:20:00,98.81,99.05,98.78,99.05,76809.0,97.9648,98.2028,97.9351,98.2028,76809.0
2025-03-14 11:25:00,99.06,99.15,98.8,98.95,65097.0,98.2127,98.3019,97.9549,98.1036,65097.0
2025-03-14 11:30:00,98.95,99.17,98.95,99.14,40336.0,98.1036,98.3217,98.1036,98.292,40336.0
2025-03-14 11:35:00,99.16,99.2,99.09,99.14,37912.0,98.3118,98.3515,98.2424,98.292,37912.0
2025-03-14 11:40:00,99.17,99.4,99.17,99.4,63983.0,98.3217,98.5498,98.3217,98.5498,63983.0
2025-03-14 11:45:00,99.4,99.61,99.35,99.58,60689.0,98.5498,98.758,98.5002,98.7282,60689.0
2025-03-14 11:50:00,99.56,99.64,99.49,99.63,39567.0,98.7084,98.7877,98.639,98.7778,39567.0
2025-03-14 11:55:00,99.61,99.61,99.35,99.44,59644.0,98.758,98.758,98.5002,98.5894,59644.0
2025-03-14 12:00:00,99.45,99.45,99.36,99.37,34064.0,98.5993,98.5993,98.5101,98.52,34064.0
2025-03-14 12:05:00,99.38,99.44,99.04,99.06,37787.0,98.5299,98.5894,98.1929,98.2127,37787.0
2025-03-14 12:10:00,99.07,99.23,98.79,98.84,89111.0,98.2226,98.3812,97.945,97.9946,89111.0
2025-03-14 12:15:00,98.83,98.87,98.61,98.78,52133.0,97.9847,98.0243,97.7665,97.9351,52133.0
2025-03-14 12:20:00,98.79,98.91,98.7,98.84,38149.0,97.945,98.064,97.8558,97.9946,38149.0
2025-03-14 12:25:00,98.81,98.81,98.48,98.56,35506.0,97.9648,97.9648,97.6376,97.717,35506.0
2025-03-14 12:30:00,98.58,98.7,98.52,98.65,72309.0,97.7368,97.8558,97.6773,97.8062,72309.0
2025-03-14 12:35:00,98.65,98.89,98.58,98.58,61395.0,97.8062,98.0441,97.7368,97.7368,61395.0
2025-03-14 12:40:00,98.64,98.68,98.52,98.62,30091.0,97.7963,97.8359,97.6773,97.7764,30091.0
2025-03-14 12:45:00,98.62,98.68,98.53,98.62,28770.0,97.7764,97.8359,97.6872,97.7764,28770.0
2025-03-14 12:50:00,98.66,98.73,98.62,98.64,16788.0,97.8161,97.8855,97.7764,97.7963,16788.0
2025-03-14 12:55:00,98.67,98.67,98.6,98.62,20219.0,97.826,97.826,97.7566,97.7764,20219.0
2025-03-14 13:00:00,98.65,98.99,98.65,98.92,35313.0,97.8062,98.1433,97.8062,98.0739,35313.0
2025-03-14 13:05:00,98.93,99.0,98.87,98.92,25431.0,98.0838,98.1532,98.0243,98.0739,25431.0
2025-03-14 13:10:00,98.91,98.92,98.77,98.82,39587.0,98.064,98.0739,97.9252,97.9747,39587.0
2025-03-14 13:15:00,98.81,98.95,98.78,98.87,33580.0,97.9648,98.1036,97.9351,98.0243,33580.0
2025-03-14 13:20:00,98.87,98.92,98.78,98.87,22375.0,98.0243,98.0739,97.9351,98.0243,22375.0
2025-03-14 13:25:00,98.88,98.99,98.87,98.96,33786.0,98.0342,98.1433,98.0243,98.1135,33786.0
2025-03-14 13:30:00,98.96,99.01,98.92,98.97,29328.0,98.1135,98.1631,98.0739,98.1235,29328.0
2025-03-14 13:35:00,98.98,99.15,98.96,99.14,52077.0,98.1334,98.3019,98.1135,98.292,52077.0
2025-03-14 13:40:00,99.14,99.17,98.91,98.91,30645.0,98.292,98.3217,98.064,98.064,30645.0
2025-03-14 13:45:00,98.93,99.05,98.88,98.94,27569.0,98.0838,98.2028,98.0342,98.0937,27569.0
2025-03-14 13:50:00,98.94,99.06,98.93,99.01,27612.0,98.0937,98.2127,98.0838,98.1631,27612.0
2025-03-14 13:55:00,99.01,99.02,98.74,98.74,26291.0,98.1631,98.173,97.8954,97.8954,26291.0
2025-03-14 14:00:00,98.76,99.1,98.76,99.05,42134.0,97.9152,98.2523,97.9152,98.2028,42134.0
2025-03-14 14:05:00,99.06,99.18,99.04,99.14,45263.0,98.2127,98.3317,98.1929,98.292,45263.0
2025-03-14 14:10:00,99.14,99.18,99.01,99.07,37410.0,98.292,98.3317,98.1631,98.2226,37410.0
2025-03-14 14:15:00,99.06,99.17,99.02,99.09,25453.0,98.2127,98.3217,98.173,98.2424,25453.0
2025-03-14 14:20:00,99.09,99.1,99.0,99.04,28660.0,98.2424,98.2523,98.1532,98.1929,28660.0
2025-03-14 14:25:00,99.05,99.17,98.93,98.94,57052.0,98.2028,98.3217,98.0838,98.0937,57052.0
2025-03-14 14:30:00,98.95,99.09,98.93,99.02,33664.0,98.1036,98.2424,98.0838,98.173,33664.0
2025-03-14 14:35:00,99.02,99.13,99.01,99.02,35087.0,98.173,98.2821,98.1631,98.173,35087.0
2025-03-14 14:40:00,98.99,99.07,98.94,99.07,55355.0,98.1433,98.2226,98.0937,98.2226,55355.0
2025-03-14 14:45:00,99.06,99.14,98.95,98.95,47824.0,98.2127,98.292,98.1036,98.1036,47824.0
2025-03-14 14:50:00,98.98,99.04,98.96,98.99,45047.0,98.1334,98.1929,98.1135,98.1433,45047.0
2025-03-14 14:55:00,98.99,99.01,98.85,98.9,48832.0,98.1433,98.1631,98.0045,98.0541,48832.0
2025-03-14 15:00:00,98.89,99.01,98.83,98.97,29373.0,98.0441,98.1631,97.9847,98.1235,29373.0
2025-03-14 15:05:00,98.97,99.03,98.9,99.01,64163.0,98.1235,98.1829,98.0541,98.1631,64163.0
2025-03-14 15:10:00,99.03,99.14,98.97,99.05,42101.0,98.1829,98.292,98.1235,98.2028,42101.0
2025-03-14 15:15:00,99.05,99.07,98.95,98.96,55984.0,98.2028,98.2226,98.1036,98.1135,55984.0
2025-03-14 15:20:00,98.95,98.95,98.78,98.85,70960.0,98.1036,98.1036,97.9351,98.0045,70960.0
2025-03-14 15:25:00,98.86,98.86,98.69,98.73,57511.0,98.0144,98.0144,97.8458,97.8855,57511.0
2025-03-14 15:30:00,98.74,98.87,98.7,98.73,64713.0,97.8954,98.0243,97.8558,97.8855,64713.0
2025-03-14 15:35:00,98.73,98.74,98.5,98.56,80343.0,97.8855,97.8954,97.6575,97.717,80343.0
2025-03-14 15:40:00,98.56,98.72,98.47,98.69,110913.0,97.717,97.8756,97.6277,97.8458,110913.0
2025-03-14 15:45:00,98.69,98.78,98.58,98.78,115998.0,97.8458,97.9351,97.7368,97.9351,115998.0
2025-03-14 15:50:00,98.76,99.08,98.69,99.04,172849.0,97.9152,98.2325,97.8458,98.1929,172849.0
2025-03-14 15:55:00,99.05,99.21,98.93,98.93,366530.0,98.2028,98.3614,98.0838,98.0838,366530.0
2025-03-17 09:30:00,99.25,99.82,99.18,99.78,106968.0,98.4011,98.9662,98.3317,98.9265,106968.0
2025-03-17 09:35:00,99.78,99.82,99.16,99.32,52853.0,98.9265,98.9662,98.3118,98.4705,52853.0
2025-03-17 09:40:00,99.31,99.81,99.31,99.7,67469.0,98.4605,98.9563,98.4605,98.8472,67469.0
2025-03-17 09:45:00,99.7,99.88,99.67,99.72,52717.0,98.8472,99.0257,98.8175,98.867,52717.0
2025-03-17 09:50:00,99.74,99.98,99.68,99.9,60489.0,98.8869,99.1248,98.8274,99.0455,60489.0
2025-03-17 09:55:00,99.9,99.92,99.69,99.83,38124.0,99.0455,99.0653,98.8373,98.9761,38124.0
2025-03-17 10:00:00,99.81,100.47,99.7,100.34,97257.0,98.9563,99.6106,98.8472,99.4817,97257.0
2025-03-17 10:05:00,100.34,100.52,100.12,100.14,91936.0,99.4817,99.6602,99.2636,99.2834,91936.0
2025-03-17 10:10:00,100.12,100.21,99.93,100.06,70181.0,99.2636,99.3528,99.0752,99.2041,70181.0
2025-03-17 10:15:00,100.09,100.26,99.95,100.07,56066.0,99.2339,99.4024,99.0951,99.214,56066.0
2025-03-17 10:20:00,100.04,100.04,99.82,99.88,45687.0,99.1843,99.1843,98.9662,99.0257,45687.0
2025-03-17 10:25:00,99.87,99.97,99.7,99.7,39181.0,99.0158,99.1149,98.8472,98.8472,39181.0
2025-03-17 10:30:00,99.74,99.88,99.49,99.5,58785.0,98.8869,99.0257,98.639,98.6489,58785.0
2025-03-17 10:35:00,99.49,99.59,99.23,99.23,98395.0,98.639,98.7382,98.3812,98.3812,98395.0
2025-03-17 10:40:00,99.22,99.41,99.08,99.19,79769.0,98.3713,98.5597,98.2325,98.3416,79769.0
2025-03-17 10:45:00,99.21,99.27,99.06,99.12,110314.0,98.3614,98.4209,98.2127,98.2722,110314.0
2025-03-17 10:50:00,99.12,99.3,99.02,99.28,45519.0,98.2722,98.4506,98.173,98.4308,45519.0
2025-03-17 10:55:00,99.26,99.46,99.07,99.32,74838.0,98.411,98.6093,98.2226,98.4705,74838.0
2025-03-17 11:00:00,99.32,99.48,99.18,99.25,41070.0,98.4705,98.6291,98.3317,98.4011,41070.0
2025-03-17 11:05:00,99.28,99.44,99.2,99.33,28486.0,98.4308,98.5894,98.3515,98.4804,28486.0
2025-03-17 11:10:00,99.34,99.55,99.23,99.48,33718.0,98.4903,98.6985,98.3812,98.6291,33718.0
2025-03-17 11:15:00,99.47,99.51,99.36,99.42,24268.0,98.6192,98.6588,98.5101,98.5696,24268.0
2025-03-17 11:20:00,99.41,99.52,99.37,99.5,35216.0,98.5597,98.6687,98.52,98.6489,35216.0
2025-03-17 11:25:00,99.51,99.53,99.35,99.5,29557.0,98.6588,98.6787,98.5002,98.6489,29557.0
2025-03-17 11:30:00,99.5,99.65,99.4,99.55,44869.0,98.6489,98.7976,98.5498,98.6985,44869.0
2025-03-17 11:35:00,99.57,99.78,99.56,99.62,43236.0,98.7183,98.9265,98.7084,98.7679,43236.0
2025-03-17 11:40:00,99.61,99.78,99.61,99.71,25152.0,98.758,98.9265,98.758,98.8571,25152.0
2025-03-17 11:45:00,99.72,99.8,99.64,99.66,24710.0,98.867,98.9464,98.7877,98.8076,24710.0
2025-03-17 11:50:00,99.64,99.72,99.61,99.71,19508.0,98.7877,98.867,98.758,98.8571,19508.0
2025-03-17 11:55:00,99.72,99.74,99.61,99.67,29555.0,98.867,98.8869,98.758,98.8175,29555.0
2025-03-17 12:00:00,99.67,99.71,99.57,99.59,25326.0,98.8175,98.8571,98.7183,98.7382,25326.0
2025-03-17 12:05:00,99.57,99.65,99.48,99.56,17199.0,98.7183,98.7976,98.6291,98.7084,17199.0
2025-03-17 12:10:00,99.58,99.78,99.56,99.72,28974.0,98.7282,98.9265,98.7084,98.867,28974.0
2025-03-17 12:15:00,99.73,99.73,99.57,99.59,23964.0,98.877,98.877,98.7183,98.7382,23964.0
2025-03-17 12:20:00,99.58,99.7,99.55,99.68,27897.0,98.7282,98.8472,98.6985,98.8274,27897.0
2025-03-17 12:25:00,99.69,99.82,99.6,99.81,26601.0,98.8373,98.9662,98.7481,98.9563,26601.0
2025-03-17 12:30:00,99.8,99.81,99.64,99.72,78441.0,98.9464,98.9563,98.7877,98.867,78441.0
2025-03-17 12:35:00,99.7,99.77,99.54,99.56,27085.0,98.8472,98.9166,98.6886,98.7084,27085.0
2025-03-17 12:40:00,99.55,99.71,99.48,99.65,29560.0,98.6985,98.8571,98.6291,98.7976,29560.0
2025-03-17 12:45:00,99.66,99.89,99.57,99.84,36281.0,98.8076,99.0356,98.7183,98.986,36281.0
2025-03-17 12:50:00,99.86,99.88,99.76,99.79,34151.0,99.0058,99.0257,98.9067,98.9364,34151.0
2025-03-17 12:55:00,99.79,99.83,99.67,99.69,26055.0,98.9364,98.9761,98.8175,98.8373,26055.0
2025-03-17 13:00:00,99.66,99.79,99.56,99.63,49801.0,98.8076,98.9364,98.7084,98.7778,49801.0
2025-03-17 13:05:00,99.63,99.73,99.59,99.65,36184.0,98.7778,98.877,98.7382,98.7976,36184.0
2025-03-17 13:10:00,99.66,99.84,99.64,99.8,34497.0,98.8076,98.986,98.7877,98.9464,34497.0
2025-03-17 13:15:00,99.8,99.86,99.78,99.81,30764.0,98.9464,99.0058,98.9265,98.9563,30764.0
2025-03-17 13:20:00,99.82,99.93,99.79,99.82,109852.0,98.9662,99.0752,98.9364,98.9662,109852.0
2025-03-17 13:25:00,99.81,99.84,99.7,99.72,30641.0,98.9563,98.986,98.8472,98.867,30641.0
2025-03-17 13:30:00,99.74,99.77,99.59,99.61,23336.0,98.8869,98.9166,98.7382,98.758,23336.0
2025-03-17 13:35:00,99.61,99.72,99.58,99.72,36886.0,98.758,98.867,98.7282,98.867,36886.0
2025-03-17 13:40:00,99.7,99.7,99.62,99.62,26548.0,98.8472,98.8472,98.7679,98.7679,26548.0
2025-03-17 13:45:00,99.62,99.67,99.56,99.67,19521.0,98.7679,98.8175,98.7084,98.8175,19521.0
2025-03-17 13:50:00,99.67,99.77,99.64,99.72,20789.0,98.8175,98.9166,98.7877,98.867,20789.0
2025-03-17 13:55:00,99.74,99.78,99.69,99.74,23393.0,98.8869,98.9265,98.8373,98.8869,23393.0
2025-03-17 14:00:00,99.73,99.84,99.68,99.7,59036.0,98.877,98.986,98.8274,98.8472,59036.0
2025-03-17 14:05:00,99.71,99.99,99.71,99.98,40512.0,98.8571,99.1347,98.8571,99.1248,40512.0
2025-03-17 14:10:00,99.97,100.02,99.84,99.9,86850.0,99.1149,99.1645,98.986,99.0455,86850.0
2025-03-17 14:15:00,99.89,100.0,99.85,99.97,93044.0,99.0356,99.1446,98.9959,99.1149,93044.0
2025-03-17 14:20:00,99.96,99.98,99.87,99.87,28322.0,99.105,99.1248,99.0158,99.0158,28322.0
2025-03-17 14:25:00,99.87,100.01,99.87,99.89,33363.0,99.0158,99.1546,99.0158,99.0356,33363.0
2025-03-17 14:30:00,99.89,100.05,99.88,100.01,65998.0,99.0356,99.1942,99.0257,99.1546,65998.0
2025-03-17 14:35:00,100.01,100.19,99.98,100.06,52151.0,99.1546,99.333,99.1248,99.2041,52151.0
2025-03-17 14:40:00,100.06,100.08,99.96,99.99,37996.0,99.2041,99.224,99.105,99.1347,37996.0
2025-03-17 14:45:00,100.0,100.01,99.95,99.97,24952.0,99.1446,99.1546,99.0951,99.1149,24952.0
2025-03-17 14:50:00,99.97,99.98,99.8,99.83,43703.0,99.1149,99.1248,98.9464,98.9761,43703.0
2025-03-17 14:55:00,99.81,99.93,99.75,99.9,69439.0,98.9563,99.0752,98.8968,99.0455,69439.0
2025-03-17 15:00:00,99.89,99.91,99.77,99.79,40557.0,99.0356,99.0554,98.9166,98.9364,40557.0
2025-03-17 15:05:00,99.79,99.84,99.76,99.81,35051.0,98.9364,98.986,98.9067,98.9563,35051.0
2025-03-17 15:10:00,99.81,99.86,99.64,99.65,43744.0,98.9563,99.0058,98.7877,98.7976,43744.0
2025-03-17 15:15:00,99.65,99.81,99.6,99.75,45268.0,98.7976,98.9563,98.7481,98.8968,45268.0
2025-03-17 15:20:00,99.79,99.81,99.68,99.69,31055.0,98.9364,98.9563,98.8274,98.8373,31055.0
2025-03-17 15:25:00,99.69,99.77,99.66,99.71,49158.0,98.8373,98.9166,98.8076,98.8571,49158.0
2025-03-17 15:30:00,99.7,99.76,99.67,99.71,34910.0,98.8472,98.9067,98.8175,98.8571,34910.0
2025-03-17 15:35:00,99.7,99.74,99.58,99.59,51046.0,98.8472,98.8869,98.7282,98.7382,51046.0
2025-03-17 15:40:00,99.59,99.6,99.43,99.54,121940.0,98.7382,98.7481,98.5795,98.6886,121940.0
2025-03-17 15:45:00,99.54,99.57,99.41,99.44,107993.0,98.6886,98.7183,98.5597,98.5894,107993.0
2025-03-17 15:50:00,99.44,99.72,99.43,99.62,127128.0,98.5894,98.867,98.5795,98.7679,127128.0
2025-03-17 15:55:00,99.63,99.75,99.31,99.37,575035.0,98.7778,98.8968,98.4605,98.52,575035.0
2025-03-18 09:30:00,100.46,100.65,99.61,100.12,119751.0,99.6007,99.7891,98.758,99.2636,119751.0
2025-03-18 09:35:00,100.2,100.5,100.15,100.38,61004.0,99.3429,99.6404,99.2934,99.5214,61004.0
2025-03-18 09:40:00,100.34,100.66,100.33,100.5,85211.0,99.4817,99.799,99.4718,99.6404,85211.0
2025-03-18 09:45:00,100.54,100.7,100.37,100.54,62099.0,99.68,99.8387,99.5115,99.68,62099.0
2025-03-18 09:50:00,100.54,100.93,100.47,100.81,114148.0,99.68,100.0667,99.6106,99.9477,114148.0
2025-03-18 09:55:00,100.84,100.88,100.6,100.75,56949.0,99.9775,100.0171,99.7395,99.8882,56949.0
2025-03-18 10:00:00,100.75,100.93,100.65,100.73,87010.0,99.8882,100.0667,99.7891,99.8684,87010.0
2025-03-18 10:05:00,100.73,100.92,100.43,100.49,117911.0,99.8684,100.0568,99.571,99.6305,117911.0
2025-03-18 10:10:00,100.52,100.56,100.25,100.25,79601.0,99.6602,99.6999,99.3925,99.3925,79601.0
2025-03-18 10:15:00,100.26,100.34,100.12,100.16,46166.0,99.4024,99.4817,99.2636,99.3033,46166.0
2025-03-18 10:20:00,100.13,100.16,99.75,99.79,74646.0,99.2735,99.3033,98.8968,98.9364,74646.0
2025-03-18 10:25:00,99.81,99.83,99.47,99.47,44676.0,98.9563,98.9761,98.6192,98.6192,44676.0
2025-03-18 10:30:00,99.47,99.54,99.25,99.33,84885.0,98.6192,98.6886,98.4011,98.4804,84885.0
2025-03-18 10:35:00,99.32,99.57,99.27,99.39,43965.0,98.4705,98.7183,98.4209,98.5399,43965.0
2025-03-18 10:40:00,99.42,99.53,99.28,99.28,35267.0,98.5696,98.6787,98.4308,98.4308,35267.0
2025-03-18 10:45:00,99.29,99.37,99.08,99.37,31612.0,98.4407,98.52,98.2325,98.52,31612.0
2025-03-18 10:50:00,99.37,99.41,99.08,99.09,93262.0,98.52,98.5597,98.2325,98.2424,93262.0
2025-03-18 10:55:00,99.09,99.2,99.05,99.06,24369.0,98.2424,98.3515,98.2028,98.2127,24369.0
2025-03-18 11:00:00,99.08,99.57,99.08,99.56,67304.0,98.2325,98.7183,98.2325,98.7084,67304.0
2025-03-18 11:05:00,99.55,99.55,99.34,99.45,53819.0,98.6985,98.6985,98.4903,98.5993,53819.0
2025-03-18 11:10:00,99.49,99.79,99.49,99.78,53285.0,98.639,98.9364,98.639,98.9265,53285.0
2025-03-18 11:15:00,99.77,99.9,99.76,99.88,30629.0,98.9166,99.0455,98.9067,99.0257,30629.0
2025-03-18 11:20:00,99.89,100.1,99.89,100.04,27678.0,99.0356,99.2438,99.0356,99.1843,27678.0
2025-03-18 11:25:00,100.06,100.2,99.98,99.98,58775.0,99.2041,99.3429,99.1248,99.1248,58775.0
2025-03-18 11:30:00,99.99,100.16,99.98,100.05,57456.0,99.1347,99.3033,99.1248,99.1942,57456.0
2025-03-18 11:35:00,100.04,100.08,99.9,99.92,81398.0,99.1843,99.224,99.0455,99.0653,81398.0
2025-03-18 11:40:00,99.92,99.94,99.8,99.83,34656.0,99.0653,99.0852,98.9464,98.9761,34656.0
2025-03-18 11:45:00,99.83,99.83,99.47,99.51,51643.0,98.9761,98.9761,98.6192,98.6588,51643.0
2025-03-18 11:50:00,99.48,99.6,99.27,99.36,100042.0,98.6291,98.7481,98.4209,98.5101,100042.0
2025-03-18 11:55:00,99.37,99.4,99.08,99.16,46977.0,98.52,98.5498,98.2325,98.3118,46977.0
2025-03-18 12:00:00,99.15,99.3,98.9,98.92,69720.0,98.3019,98.4506,98.0541,98.0739,69720.0
2025-03-18 12:05:00,98.91,99.27,98.89,99.26,42896.0,98.064,98.4209,98.0441,98.411,42896.0
2025-03-18 12:10:00,99.24,99.29,99.15,99.22,46409.0,98.3911,98.4407,98.3019,98.3713,46409.0
2025-03-18 12:15:00,99.22,99.24,99.07,99.14,62603.0,98.3713,98.3911,98.2226,98.292,62603.0
2025-03-18 12:20:00,99.12,99.16,99.05,99.1,49314.0,98.2722,98.3118,98.2028,98.2523,49314.0
2025-03-18 12:25:00,99.1,99.33,99.07,99.33,46332.0,98.2523,98.4804,98.2226,98.4804,46332.0
2025-03-18 12:30:00,99.33,99.41,99.17,99.26,75739.0,98.4804,98.5597,98.3217,98.411,75739.0
2025-03-18 12:35:00,99.27,99.31,99.22,99.27,38400.0,98.4209,98.4605,98.3713,98.4209,38400.0
2025-03-18 12:40:00,99.26,99.32,99.12,99.12,35124.0,98.411,98.4705,98.2722,98.2722,35124.0
2025-03-18 12:45:00,99.15,99.24,99.0,99.05,30078.0,98.3019,98.3911,98.1532,98.2028,30078.0
2025-03-18 12:50:00,99.03,99.07,98.86,98.94,34725.0,98.1829,98.2226,98.0144,98.0937,34725.0
2025-03-18 12:55:00,98.91,98.99,98.73,98.98,30246.0,98.064,98.1433,97.8855,98.1334,30246.0
2025-03-18 13:00:00,99.0,99.19,98.99,99.12,27660.0,98.1532,98.3416,98.1433,98.2722,27660.0
2025-03-18 13:05:00,99.15,99.15,99.03,99.1,49415.0,98.3019,98.3019,98.1829,98.2523,49415.0
2025-03-18 13:10:00,99.1,99.17,99.04,99.13,29187.0,98.2523,98.3217,98.1929,98.2821,29187.0
2025-03-18 13:15:00,99.11,99.15,98.94,99.02,41761.0,98.2623,98.3019,98.0937,98.173,41761.0
2025-03-18 13:20:00,99.02,99.54,98.97,99.53,44093.0,98.173,98.6886,98.1235,98.6787,44093.0
2025-03-18 13:25:00,99.52,99.53,99.28,99.31,33713.0,98.6687,98.6787,98.4308,98.4605,33713.0
2025-03-18 13:30:00,99.33,99.41,99.24,99.35,34646.0,98.4804,98.5597,98.3911,98.5002,34646.0
2025-03-18 13:35:00,99.34,99.54,99.34,99.5,32187.0,98.4903,98.6886,98.4903,98.6489,32187.0
2025-03-18 13:40:00,99.51,99.59,99.42,99.55,49833.0,98.6588,98.7382,98.5696,98.6985,49833.0
2025-03-18 13:45:00,99.55,99.73,99.51,99.69,34218.0,98.6985,98.877,98.6588,98.8373,34218.0
2025-03-18 13:50:00,99.69,99.76,99.64,99.76,37302.0,98.8373,98.9067,98.7877,98.9067,37302.0
2025-03-18 13:55:00,99.77,99.87,99.74,99.79,28710.0,98.9166,99.0158,98.8869,98.9364,28710.0
2025-03-18 14:00:00,99.77,99.92,99.76,99.92,28893.0,98.9166,99.0653,98.9067,99.0653,28893.0
2025-03-18 14:05:00,99.92,99.96,99.85,99.95,32110.0,99.0653,99.105,98.9959,99.0951,32110.0
2025-03-18 14:10:00,99.94,100.0,99.86,99.98,45228.0,99.0852,99.1446,99.0058,99.1248,45228.0
2025-03-18 14:15:00,99.98,100.02,99.91,99.98,37525.0,99.1248,99.1645,99.0554,99.1248,37525.0
2025-03-18 14:20:00,99.99,100.05,99.88,99.94,72275.0,99.1347,99.1942,99.0257,99.0852,72275.0
2025-03-18 14:25:00,99.95,100.09,99.92,99.99,83793.0,99.0951,99.2339,99.0653,99.1347,83793.0
2025-03-18 14:30:00,100.0,100.08,99.93,99.95,47613.0,99.1446,99.224,99.0752,99.0951,47613.0
2025-03-18 14:35:00,99.95,100.04,99.92,100.04,35447.0,99.0951,99.1843,99.0653,99.1843,35447.0
2025-03-18 14:40:00,100.04,100.05,99.92,99.96,41226.0,99.1843,99.1942,99.0653,99.105,41226.0
2025-03-18 14:45:00,99.95,100.04,99.86,99.91,35689.0,99.0951,99.1843,99.0058,99.0554,35689.0
2025-03-18 14:50:00,99.93,100.0,99.74,99.76,73419.0,99.0752,99.1446,98.8869,98.9067,73419.0
2025-03-18 14:55:00,99.76,99.94,99.73,99.88,67489.0,98.9067,99.0852,98.877,99.0257,67489.0
2025-03-18 15:00:00,99.89,99.91,99.74,99.89,53849.0,99.0356,99.0554,98.8869,99.0356,53849.0
2025-03-18 15:05:00,99.9,100.0,99.86,99.98,38674.0,99.0455,99.1446,99.0058,99.1248,38674.0
2025-03-18 15:10:00,99.98,100.13,99.96,100.08,42835.0,99.1248,99.2735,99.105,99.224,42835.0
2025-03-18 15:15:00,100.06,100.22,100.03,100.19,43507.0,99.2041,99.3628,99.1744,99.333,43507.0
2025-03-18 15:20:00,100.2,100.22,100.05,100.13,83754.0,99.3429,99.3628,99.1942,99.2735,83754.0
2025-03-18 15:25:00,100.13,100.14,100.02,100.1,93903.0,99.2735,99.2834,99.1645,99.2438,93903.0
2025-03-18 15:30:00,100.11,100.33,100.08,100.23,55170.0,99.2537,99.4718,99.224,99.3727,55170.0
2025-03-18 15:35:00,100.22,100.36,100.09,100.34,85107.0,99.3628,99.5016,99.2339,99.4817,85107.0
2025-03-18 15:40:00,100.34,100.4,100.27,100.3,70817.0,99.4817,99.5412,99.4123,99.4421,70817.0
2025-03-18 15:45:00,100.3,100.43,100.29,100.4,75126.0,99.4421,99.571,99.4322,99.5412,75126.0
2025-03-18 15:50:00,100.38,100.56,100.3,100.56,122544.0,99.5214,99.6999,99.4421,99.6999,122544.0
2025-03-18 15:55:00,100.56,100.65,100.45,100.53,373663.0,99.6999,99.7891,99.5908,99.6701,373663.0
2025-03-19 09:30:00,100.5,100.74,100.27,100.74,77863.0,99.6404,99.8783,99.4123,99.8783,77863.0
2025-03-19 09:35:00,100.72,101.41,100.68,101.14,51775.0,99.8585,100.5426,99.8188,100.2749,51775.0
2025-03-19 09:40:00,101.14,101.27,100.9,101.19,33730.0,100.2749,100.4038,100.0369,100.3245,33730.0
2025-03-19 09:45:00,101.2,101.26,100.94,101.14,36654.0,100.3344,100.3939,100.0766,100.2749,36654.0
2025-03-19 09:50:00,101.12,101.5,101.07,101.43,76549.0,100.2551,100.6318,100.2055,100.5624,76549.0
2025-03-19 09:55:00,101.43,101.43,100.89,100.93,89771.0,100.5624,100.5624,100.027,100.0667,89771.0
2025-03-19 10:00:00,100.9,101.04,100.67,101.01,38474.0,100.0369,100.1757,99.8089,100.146,38474.0
2025-03-19 10:05:00,101.0,101.01,100.6,100.77,48780.0,100.1361,100.146,99.7395,99.9081,48780.0
2025-03-19 10:10:00,100.77,100.92,100.69,100.87,38667.0,99.9081,100.0568,99.8287,100.0072,38667.0
2025-03-19 10:15:00,100.84,100.94,100.63,100.72,35444.0,99.9775,100.0766,99.7693,99.8585,35444.0
2025-03-19 10:20:00,100.72,100.98,100.67,100.94,42767.0,99.8585,100.1163,99.8089,100.0766,42767.0
2025-03-19 10:25:00,100.98,101.07,100.85,100.87,27475.0,100.1163,100.2055,99.9874,100.0072,27475.0
2025-03-19 10:30:00,100.87,101.13,100.86,101.01,21689.0,100.0072,100.265,99.9973,100.146,21689.0
2025-03-19 10:35:00,101.05,101.11,100.97,101.0,30842.0,100.1857,100.2451,100.1063,100.1361,30842.0
2025-03-19 10:40:00,101.01,101.15,100.93,100.98,28971.0,100.146,100.2848,100.0667,100.1163,28971.0
2025-03-19 10:45:00,100.96,101.16,100.93,101.14,49679.0,100.0964,100.2947,100.0667,100.2749,49679.0
2025-03-19 10:50:00,101.15,101.37,101.15,101.37,34341.0,100.2848,100.5029,100.2848,100.5029,34341.0
2025-03-19 10:55:00,101.35,101.54,101.33,101.48,69196.0,100.4831,100.6715,100.4633,100.612,69196.0
2025-03-19 11:00:00,101.49,101.79,101.49,101.65,72790.0,100.6219,100.9193,100.6219,100.7805,72790.0
2025-03-19 11:05:00,101.65,101.8,101.56,101.76,40571.0,100.7805,100.9292,100.6913,100.8896,40571.0
2025-03-19 11:10:00,101.76,101.86,101.65,101.82,38006.0,100.8896,100.9887,100.7805,100.9491,38006.0
2025-03-19 11:15:00,101.81,101.83,101.72,101.76,37175.0,100.9392,100.959,100.8499,100.8896,37175.0
2025-03-19 11:20:00,101.74,101.84,101.72,101.83,41820.0,100.8698,100.9689,100.8499,100.959,41820.0
2025-03-19 11:25:00,101.82,101.92,101.71,101.92,38708.0,100.9491,101.0482,100.84,101.0482,38708.0
2025-03-19 11:30:00,101.91,101.93,101.65,101.72,47543.0,101.0383,101.0581,100.7805,100.8499,47543.0
2025-03-19 11:35:00,101.72,101.74,101.53,101.53,38778.0,100.8499,100.8698,100.6616,100.6616,38778.0
2025-03-19 11:40:00,101.51,101.63,101.49,101.58,30705.0,100.6417,100.7607,100.6219,100.7111,30705.0
2025-03-19 11:45:00,101.57,101.57,101.44,101.5,37044.0,100.7012,100.7012,100.5723,100.6318,37044.0
2025-03-19 11:50:00,101.53,101.6,101.49,101.52,24367.0,100.6616,100.731,100.6219,100.6516,24367.0
2025-03-19 11:55:00,101.51,101.59,101.41,101.56,25879.0,100.6417,100.721,100.5426,100.6913,25879.0
2025-03-19 12:00:00,101.57,101.74,101.52,101.68,22148.0,100.7012,100.8698,100.6516,100.8103,22148.0
2025-03-19 12:05:00,101.68,101.76,101.63,101.68,25650.0,100.8103,100.8896,100.7607,100.8103,25650.0
2025-03-19 12:10:00,101.67,101.74,101.52,101.55,29648.0,100.8004,100.8698,100.6516,100.6814,29648.0
2025-03-19 12:15:00,101.56,101.62,101.44,101.55,27726.0,100.6913,100.7508,100.5723,100.6814,27726.0
2025-03-19 12:20:00,101.56,101.67,101.54,101.55,56636.0,100.6913,100.8004,100.6715,100.6814,56636.0
2025-03-19 12:25:00,101.56,101.57,101.38,101.42,35916.0,100.6913,100.7012,100.5128,100.5525,35916.0
2025-03-19 12:30:00,101.38,101.56,101.37,101.56,40663.0,100.5128,100.6913,100.5029,100.6913,40663.0
2025-03-19 12:35:00,101.55,101.64,101.54,101.59,38560.0,100.6814,100.7706,100.6715,100.721,38560.0
2025-03-19 12:40:00,101.6,101.64,101.53,101.64,33735.0,100.731,100.7706,100.6616,100.7706,33735.0
2025-03-19 12:45:00,101.63,101.88,101.57,101.86,29481.0,100.7607,101.0086,100.7012,100.9887,29481.0
2025-03-19 12:50:00,101.88,102.02,101.87,102.01,62868.0,101.0086,101.1474,100.9986,101.1375,62868.0
2025-03-19 12:55:00,101.99,102.0,101.76,101.8,25449.0,101.1176,101.1275,100.8896,100.9292,25449.0
2025-03-19 13:00:00,101.81,101.95,101.8,101.89,19044.0,100.9392,101.078,100.9292,101.0185,19044.0
2025-03-19 13:05:00,101.89,101.98,101.86,101.97,25787.0,101.0185,101.1077,100.9887,101.0978,25787.0
2025-03-19 13:10:00,101.96,101.96,101.73,101.78,25700.0,101.0879,101.0879,100.8598,100.9094,25700.0
2025-03-19 13:15:00,101.79,101.87,101.78,101.8,27793.0,100.9193,100.9986,100.9094,100.9292,27793.0
2025-03-19 13:20:00,101.82,101.82,101.71,101.74,20415.0,100.9491,100.9491,100.84,100.8698,20415.0
2025-03-19 13:25:00,101.74,101.81,101.71,101.75,22386.0,100.8698,100.9392,100.84,100.8797,22386.0
2025-03-19 13:30:00,101.73,101.77,101.68,101.72,24426.0,100.8598,100.8995,100.8103,100.8499,24426.0
2025-03-19 13:35:00,101.73,101.88,101.73,101.84,52497.0,100.8598,101.0086,100.8598,100.9689,52497.0
2025-03-19 13:40:00,101.85,101.95,101.79,101.82,31324.0,100.9788,101.078,100.9193,100.9491,31324.0
2025-03-19 13:45:00,101.84,101.86,101.72,101.78,37051.0,100.9689,100.9887,100.8499,100.9094,37051.0
2025-03-19 13:50:00,101.79,101.83,101.71,101.78,30729.0,100.9193,100.959,100.84,100.9094,30729.0
2025-03-19 13:55:00,101.76,101.82,101.67,101.75,43912.0,100.8896,100.9491,100.8004,100.8797,43912.0
2025-03-19 14:00:00,101.72,102.01,101.58,101.91,80241.0,100.8499,101.1375,100.7111,101.0383,80241.0
2025-03-19 14:05:00,101.91,102.06,101.69,102.05,59708.0,101.0383,101.187,100.8202,101.1771,59708.0
2025-03-19 14:10:00,102.03,102.12,101.98,102.01,84587.0,101.1573,101.2465,101.1077,101.1375,84587.0
2025-03-19 14:15:00,102.02,102.17,101.94,102.13,47560.0,101.1474,101.2961,101.068,101.2564,47560.0
2025-03-19 14:20:00,102.13,102.21,102.05,102.12,45677.0,101.2564,101.3357,101.1771,101.2465,45677.0
2025-03-19 14:25:00,102.13,102.15,102.02,102.09,40330.0,101.2564,101.2763,101.1474,101.2168,40330.0
2025-03-19 14:30:00,102.09,102.24,102.08,102.16,76354.0,101.2168,101.3655,101.2069,101.2862,76354.0
2025-03-19 14:35:00,102.17,102.24,102.11,102.16,62734.0,101.2961,101.3655,101.2366,101.2862,62734.0
2025-03-19 14:40:00,102.17,102.31,102.15,102.31,69533.0,101.2961,101.4349,101.2763,101.4349,69533.0
2025-03-19 14:45:00,102.29,102.44,102.27,102.3,54237.0,101.4151,101.5638,101.3952,101.425,54237.0
2025-03-19 14:50:00,102.31,102.66,102.31,102.47,65197.0,101.4349,101.7819,101.4349,101.5935,65197.0
2025-03-19 14:55:00,102.47,102.65,102.47,102.57,44300.0,101.5935,101.772,101.5935,101.6927,44300.0
2025-03-19 15:00:00,102.57,102.63,102.36,102.42,113860.0,101.6927,101.7521,101.4845,101.5439,113860.0
2025-03-19 15:05:00,102.4,102.45,102.31,102.41,90280.0,101.5241,101.5737,101.4349,101.534,90280.0
2025-03-19 15:10:00,102.43,102.5,102.35,102.41,72945.0,101.5539,101.6233,101.4745,101.534,72945.0
2025-03-19 15:15:00,102.43,102.49,102.31,102.31,86200.0,101.5539,101.6133,101.4349,101.4349,86200.0
2025-03-19 15:20:00,102.32,102.48,102.25,102.44,74222.0,101.4448,101.6034,101.3754,101.5638,74222.0
2025-03-19 15:25:00,102.44,102.5,102.21,102.35,65900.0,101.5638,101.6233,101.3357,101.4745,65900.0
2025-03-19 15:30:00,102.35,102.39,102.05,102.11,106953.0,101.4745,101.5142,101.1771,101.2366,106953.0
2025-03-19 15:35:00,102.13,102.19,102.02,102.03,99108.0,101.2564,101.3159,101.1474,101.1573,99108.0
2025-03-19 15:40:00,102.05,102.16,101.99,102.02,135491.0,101.1771,101.2862,101.1176,101.1474,135491.0
2025-03-19 15:45:00,102.02,102.07,101.86,101.9,137210.0,101.1474,101.1969,100.9887,101.0284,137210.0
2025-03-19 15:50:00,101.94,101.97,101.68,101.79,151210.0,101.068,101.0978,100.8103,100.9193,151210.0
2025-03-19 15:55:00,101.79,101.8,101.24,101.31,693287.0,100.9193,100.9292,100.374,100.4434,693287.0
2025-03-20 09:30:00,101.15,101.46,100.84,101.16,127336.0,100.2848,100.5922,99.9775,100.2947,127336.0
2025-03-20 09:35:00,101.15,101.55,100.88,101.02,45961.0,100.2848,100.6814,100.0171,100.1559,45961.0
2025-03-20 09:40:00,100.99,101.45,100.97,101.4,70678.0,100.1262,100.5822,100.1063,100.5327,70678.0
2025-03-20 09:45:00,101.31,101.42,101.21,101.34,117473.0,100.4434,100.5525,100.3443,100.4732,117473.0
2025-03-20 09:50:00,101.35,101.83,101.35,101.6,63164.0,100.4831,100.959,100.4831,100.731,63164.0
2025-03-20 09:55:00,101.63,101.95,101.59,101.7,105625.0,100.7607,101.078,100.721,100.8301,105625.0
2025-03-20 10:00:00,101.67,102.01,101.66,101.87,129568.0,100.8004,101.1375,100.7904,100.9986,129568.0
2025-03-20 10:05:00,101.89,102.31,101.79,102.27,90724.0,101.0185,101.4349,100.9193,101.3952,90724.0
2025-03-20 10:10:00,102.26,102.52,102.22,102.45,113771.0,101.3853,101.6431,101.3457,101.5737,113771.0
2025-03-20 10:15:00,102.44,102.52,102.33,102.39,58643.0,101.5638,101.6431,101.4547,101.5142,58643.0
2025-03-20 10:20:00,102.36,102.38,102.21,102.23,47077.0,101.4845,101.5043,101.3357,101.3556,47077.0
2025-03-20 10:25:00,102.23,102.32,101.98,102.24,68287.0,101.3556,101.4448,101.1077,101.3655,68287.0
2025-03-20 10:30:00,102.25,102.33,102.06,102.33,59877.0,101.3754,101.4547,101.187,101.4547,59877.0
2025-03-20 10:35:00,102.33,102.52,102.31,102.45,65002.0,101.4547,101.6431,101.4349,101.5737,65002.0
2025-03-20 10:40:00,102.44,102.53,102.41,102.44,75595.0,101.5638,101.653,101.534,101.5638,75595.0
2025-03-20 10:45:00,102.44,102.63,102.42,102.46,79486.0,101.5638,101.7521,101.5439,101.5836,79486.0
2025-03-20 10:50:00,102.44,102.45,102.32,102.32,52441.0,101.5638,101.5737,101.4448,101.4448,52441.0
2025-03-20 10:55:00,102.34,102.41,102.32,102.37,77431.0,101.4646,101.534,101.4448,101.4944,77431.0
2025-03-20 11:00:00,102.39,102.43,102.09,102.23,55394.0,101.5142,101.5539,101.2168,101.3556,55394.0
2025-03-20 11:05:00,102.24,102.46,102.14,102.38,70991.0,101.3655,101.5836,101.2663,101.5043,70991.0
2025-03-20 11:10:00,102.38,102.54,102.35,102.41,152294.0,101.5043,101.6629,101.4745,101.534,152294.0
2025-03-20 11:15:00,102.43,102.43,102.17,102.22,83320.0,101.5539,101.5539,101.2961,101.3457,83320.0
2025-03-20 11:20:00,102.22,102.43,102.22,102.27,101208.0,101.3457,101.5539,101.3457,101.3952,101208.0
2025-03-20 11:25:00,102.27,102.31,102.08,102.08,67468.0,101.3952,101.4349,101.2069,101.2069,67468.0
2025-03-20 11:30:00,102.07,102.26,102.05,102.15,39855.0,101.1969,101.3853,101.1771,101.2763,39855.0
2025-03-20 11:35:00,102.14,102.34,102.02,102.2,51017.0,101.2663,101.4646,101.1474,101.3258,51017.0
2025-03-20 11:40:00,102.2,102.36,102.19,102.24,44523.0,101.3258,101.4845,101.3159,101.3655,44523.0
2025-03-20 11:45:00,102.24,102.32,102.13,102.17,34997.0,101.3655,101.4448,101.2564,101.2961,34997.0
2025-03-20 11:50:00,102.16,102.17,102.07,102.09,34977.0,101.2862,101.2961,101.1969,101.2168,34977.0
2025-03-20 11:55:00,102.08,102.08,101.87,102.0,30314.0,101.2069,101.2069,100.9986,101.1275,30314.0
2025-03-20 12:00:00,101.98,102.14,101.96,102.06,44866.0,101.1077,101.2663,101.0879,101.187,44866.0
2025-03-20 12:05:00,102.05,102.08,101.89,101.91,29396.0,101.1771,101.2069,101.0185,101.0383,29396.0
2025-03-20 12:10:00,101.92,102.04,101.89,102.0,24225.0,101.0482,101.1672,101.0185,101.1275,24225.0
2025-03-20 12:15:00,102.0,102.1,101.98,102.09,31934.0,101.1275,101.2267,101.1077,101.2168,31934.0
2025-03-20 12:20:00,102.08,102.12,102.02,102.07,69149.0,101.2069,101.2465,101.1474,101.1969,69149.0
2025-03-20 12:25:00,102.08,102.12,101.97,102.04,56105.0,101.2069,101.2465,101.0978,101.1672,56105.0
2025-03-20 12:30:00,102.06,102.13,102.02,102.1,98392.0,101.187,101.2564,101.1474,101.2267,98392.0
2025-03-20 12:35:00,102.09,102.28,102.07,102.1,63954.0,101.2168,101.4051,101.1969,101.2267,63954.0
2025-03-20 12:40:00,102.08,102.25,102.07,102.13,37380.0,101.2069,101.3754,101.1969,101.2564,37380.0
2025-03-20 12:45:00,102.14,102.17,102.02,102.07,51062.0,101.2663,101.2961,101.1474,101.1969,51062.0
2025-03-20 12:50:00,102.07,102.1,101.92,101.92,40303.0,101.1969,101.2267,101.0482,101.0482,40303.0
2025-03-20 12:55:00,101.9,101.97,101.82,101.91,34307.0,101.0284,101.0978,100.9491,101.0383,34307.0
2025-03-20 13:00:00,101.91,102.15,101.91,102.13,30225.0,101.0383,101.2763,101.0383,101.2564,30225.0
2025-03-20 13:05:00,102.12,102.22,102.1,102.13,24246.0,101.2465,101.3457,101.2267,101.2564,24246.0
2025-03-20 13:10:00,102.12,102.24,102.12,102.2,64724.0,101.2465,101.3655,101.2465,101.3258,64724.0
2025-03-20 13:15:00,102.2,102.5,102.1,102.5,160250.0,101.3258,101.6233,101.2267,101.6233,160250.0
2025-03-20 13:20:00,102.5,102.52,102.3,102.31,45934.0,101.6233,101.6431,101.425,101.4349,45934.0
2025-03-20 13:25:00,102.31,102.31,102.13,102.21,23331.0,101.4349,101.4349,101.2564,101.3357,23331.0
2025-03-20 13:30:00,102.22,102.26,102.16,102.19,33510.0,101.3457,101.3853,101.2862,101.3159,33510.0
2025-03-20 13:35:00,102.19,102.31,102.12,102.29,43824.0,101.3159,101.4349,101.2465,101.4151,43824.0
2025-03-20 13:40:00,102.3,102.38,102.24,102.36,67890.0,101.425,101.5043,101.3655,101.4845,67890.0
2025-03-20 13:45:00,102.36,102.4,102.26,102.28,38385.0,101.4845,101.5241,101.3853,101.4051,38385.0
2025-03-20 13:50:00,102.26,102.4,102.24,102.31,31390.0,101.3853,101.5241,101.3655,101.4349,31390.0
2025-03-20 13:55:00,102.31,102.35,102.16,102.23,22184.0,101.4349,101.4745,101.2862,101.3556,22184.0
2025-03-20 14:00:00,102.22,102.26,102.15,102.2,34341.0,101.3457,101.3853,101.2763,101.3258,34341.0
2025-03-20 14:05:00,102.19,102.31,102.15,102.26,27535.0,101.3159,101.4349,101.2763,101.3853,27535.0
2025-03-20 14:10:00,102.27,102.38,102.25,102.34,22828.0,101.3952,101.5043,101.3754,101.4646,22828.0
2025-03-20 14:15:00,102.34,102.35,102.2,102.22,32177.0,101.4646,101.4745,101.3258,101.3457,32177.0
2025-03-20 14:20:00,102.21,102.23,102.14,102.2,46302.0,101.3357,101.3556,101.2663,101.3258,46302.0
2025-03-20 14:25:00,102.2,102.25,102.14,102.15,43119.0,101.3258,101.3754,101.2663,101.2763,43119.0
2025-03-20 14:30:00,102.14,102.25,102.09,102.21,37281.0,101.2663,101.3754,101.2168,101.3357,37281.0
2025-03-20 14:35:00,102.2,102.32,102.2,102.29,35596.0,101.3258,101.4448,101.3258,101.4151,35596.0
2025-03-20 14:40:00,102.3,102.3,102.19,102.25,37282.0,101.425,101.425,101.3159,101.3754,37282.0
2025-03-20 14:45:00,102.25,102.41,102.24,102.36,93882.0,101.3754,101.534,101.3655,101.4845,93882.0
2025-03-20 14:50:00,102.36,102.41,102.32,102.34,52656.0,101.4845,101.534,101.4448,101.4646,52656.0
2025-03-20 14:55:00,102.34,102.38,102.16,102.19,63663.0,101.4646,101.5043,101.2862,101.3159,63663.0
2025-03-20 15:00:00,102.18,102.31,102.13,102.17,46530.0,101.306,101.4349,101.2564,101.2961,46530.0
2025-03-20 15:05:00,102.18,102.22,102.08,102.18,54727.0,101.306,101.3457,101.2069,101.306,54727.0
2025-03-20 15:10:00,102.17,102.41,102.17,102.36,63826.0,101.2961,101.534,101.2961,101.4845,63826.0
2025-03-20 15:15:00,102.35,102.42,102.31,102.38,80483.0,101.4745,101.5439,101.4349,101.5043,80483.0
2025-03-20 15:20:00,102.39,102.42,102.37,102.41,96454.0,101.5142,101.5439,101.4944,101.534,96454.0
2025-03-20 15:25:00,102.42,102.59,102.3,102.35,315258.0,101.5439,101.7125,101.425,101.4745,315258.0
2025-03-20 15:30:00,102.34,102.43,102.23,102.24,344628.0,101.4646,101.5539,101.3556,101.3655,344628.0
2025-03-20 15:35:00,102.25,102.43,102.24,102.4,79329.0,101.3754,101.5539,101.3655,101.5241,79329.0
2025-03-20 15:40:00,102.39,102.49,102.35,102.4,180006.0,101.5142,101.6133,101.4745,101.5241,180006.0
2025-03-20 15:45:00,102.4,102.42,102.31,102.39,127365.0,101.5241,101.5439,101.4349,101.5142,127365.0
2025-03-20 15:50:00,102.39,102.45,102.27,102.37,262452.0,101.5142,101.5737,101.3952,101.4944,262452.0
2025-03-20 15:55:00,102.38,102.42,102.19,102.3,833506.0,101.5043,101.5439,101.3159,101.425,833506.0
2025-03-21 09:30:00,102.41,102.54,101.84,102.22,1110052.0,101.534,101.6629,100.9689,101.3457,1110052.0
2025-03-21 09:35:00,102.29,102.42,101.96,101.99,30199.0,101.4151,101.5439,101.0879,101.1176,30199.0
2025-03-21 09:40:00,102.01,102.55,102.01,102.41,48553.0,101.1375,101.6728,101.1375,101.534,48553.0
2025-03-21 09:45:00,102.46,102.95,102.38,102.95,125030.0,101.5836,102.0694,101.5043,102.0694,125030.0
2025-03-21 09:50:00,102.94,102.96,102.34,102.45,81284.0,102.0595,102.0793,101.4646,101.5737,81284.0
2025-03-21 09:55:00,102.48,102.76,102.46,102.76,78794.0,101.6034,101.881,101.5836,101.881,78794.0
2025-03-21 10:00:00,102.73,102.78,102.15,102.25,73892.0,101.8513,101.9009,101.2763,101.3754,73892.0
2025-03-21 10:05:00,102.24,102.26,101.98,102.19,55711.0,101.3655,101.3853,101.1077,101.3159,55711.0
2025-03-21 10:10:00,102.19,102.19,101.85,101.89,61564.0,101.3159,101.3159,100.9788,101.0185,61564.0
2025-03-21 10:15:00,101.87,102.09,101.87,102.04,74941.0,100.9986,101.2168,100.9986,101.1672,74941.0
2025-03-21 10:20:00,102.03,102.14,101.9,101.93,47559.0,101.1573,101.2663,101.0284,101.0581,47559.0
2025-03-21 10:25:00,101.93,102.02,101.81,101.98,51927.0,101.0581,101.1474,100.9392,101.1077,51927.0
2025-03-21 10:30:00,101.99,102.09,101.95,102.06,53007.0,101.1176,101.2168,101.078,101.187,53007.0
2025-03-21 10:35:00,102.05,102.12,101.99,102.03,52745.0,101.1771,101.2465,101.1176,101.1573,52745.0
2025-03-21 10:40:00,102.03,102.08,101.93,101.98,68810.0,101.1573,101.2069,101.0581,101.1077,68810.0
2025-03-21 10:45:00,101.98,102.08,101.97,102.08,69513.0,101.1077,101.2069,101.0978,101.2069,69513.0
2025-03-21 10:50:00,102.07,102.28,102.07,102.2,56067.0,101.1969,101.4051,101.1969,101.3258,56067.0
2025-03-21 10:55:00,102.21,102.39,102.15,102.18,44097.0,101.3357,101.5142,101.2763,101.306,44097.0
2025-03-21 11:00:00,102.18,102.24,102.01,102.15,65596.0,101.306,101.3655,101.1375,101.2763,65596.0
2025-03-21 11:05:00,102.13,102.24,101.91,102.2,51304.0,101.2564,101.3655,101.0383,101.3258,51304.0
2025-03-21 11:10:00,102.2,102.2,102.04,102.09,35908.0,101.3258,101.3258,101.1672,101.2168,35908.0
2025-03-21 11:15:00,102.08,102.2,101.98,102.14,48337.0,101.2069,101.3258,101.1077,101.2663,48337.0
2025-03-21 11:20:00,102.15,102.15,101.85,101.93,49048.0,101.2763,101.2763,100.9788,101.0581,49048.0
2025-03-21 11:25:00,101.92,102.06,101.92,101.95,41827.0,101.0482,101.187,101.0482,101.078,41827.0
2025-03-21 11:30:00,101.95,102.0,101.91,101.96,40496.0,101.078,101.1275,101.0383,101.0879,40496.0
2025-03-21 11:35:00,101.95,101.96,101.84,101.88,50097.0,101.078,101.0879,100.9689,101.0086,50097.0
2025-03-21 11:40:00,101.9,101.91,101.74,101.79,59855.0,101.0284,101.0383,100.8698,100.9193,59855.0
2025-03-21 11:45:00,101.79,101.91,101.64,101.64,30911.0,100.9193,101.0383,100.7706,100.7706,30911.0
2025-03-21 11:50:00,101.64,101.64,101.42,101.42,33075.0,100.7706,100.7706,100.5525,100.5525,33075.0
2025-03-21 11:55:00,101.41,101.51,101.39,101.41,32793.0,100.5426,100.6417,100.5228,100.5426,32793.0
2025-03-21 12:00:00,101.4,101.74,101.38,101.73,84563.0,100.5327,100.8698,100.5128,100.8598,84563.0
2025-03-21 12:05:00,101.75,101.82,101.64,101.8,33093.0,100.8797,100.9491,100.7706,100.9292,33093.0
2025-03-21 12:10:00,101.79,101.8,101.7,101.77,23481.0,100.9193,100.9292,100.8301,100.8995,23481.0
2025-03-21 12:15:00,101.79,101.88,101.68,101.88,32657.0,100.9193,101.0086,100.8103,101.0086,32657.0
2025-03-21 12:20:00,101.87,101.91,101.81,101.84,20913.0,100.9986,101.0383,100.9392,100.9689,20913.0
2025-03-21 12:25:00,101.84,101.94,101.78,101.94,33217.0,100.9689,101.068,100.9094,101.068,33217.0
2025-03-21 12:30:00,101.93,102.06,101.86,102.06,34187.0,101.0581,101.187,100.9887,101.187,34187.0
2025-03-21 12:35:00,102.06,102.07,101.91,101.96,32817.0,101.187,101.1969,101.0383,101.0879,32817.0
2025-03-21 12:40:00,101.95,101.97,101.87,101.88,21816.0,101.078,101.0978,100.9986,101.0086,21816.0
2025-03-21 12:45:00,101.87,102.05,101.87,102.02,21271.0,100.9986,101.1771,100.9986,101.1474,21271.0
2025-03-21 12:50:00,102.02,102.02,101.86,101.89,30201.0,101.1474,101.1474,100.9887,101.0185,30201.0
2025-03-21 12:55:00,101.9,101.97,101.87,101.92,64000.0,101.0284,101.0978,100.9986,101.0482,64000.0
2025-03-21 13:00:00,101.91,101.95,101.88,101.88,26020.0,101.0383,101.078,101.0086,101.0086,26020.0
2025-03-21 13:05:00,101.89,101.96,101.86,101.86,23563.0,101.0185,101.0879,100.9887,100.9887,23563.0
2025-03-21 13:10:00,101.86,101.87,101.45,101.49,63346.0,100.9887,100.9986,100.5822,100.6219,63346.0
2025-03-21 13:15:00,101.47,101.61,101.46,101.55,23402.0,100.6021,100.7409,100.5922,100.6814,23402.0
2025-03-21 13:20:00,101.56,101.57,101.44,101.52,37259.0,100.6913,100.7012,100.5723,100.6516,37259.0
2025-03-21 13:25:00,101.54,101.55,101.34,101.45,28603.0,100.6715,100.6814,100.4732,100.5822,28603.0
2025-03-21 13:30:00,101.45,101.45,101.35,101.37,27079.0,100.5822,100.5822,100.4831,100.5029,27079.0
2025-03-21 13:35:00,101.39,101.49,101.37,101.48,37147.0,100.5228,100.6219,100.5029,100.612,37147.0
2025-03-21 13:40:00,101.48,101.69,101.48,101.66,45224.0,100.612,100.8202,100.612,100.7904,45224.0
2025-03-21 13:45:00,101.67,101.87,101.67,101.79,35885.0,100.8004,100.9986,100.8004,100.9193,35885.0
2025-03-21 13:50:00,101.79,101.86,101.73,101.81,36116.0,100.9193,100.9887,100.8598,100.9392,36116.0
2025-03-21 13:55:00,101.82,101.86,101.76,101.76,33501.0,100.9491,100.9887,100.8896,100.8896,33501.0
2025-03-21 14:00:00,101.77,101.9,101.76,101.81,45846.0,100.8995,101.0284,100.8896,100.9392,45846.0
2025-03-21 14:05:00,101.81,101.95,101.8,101.91,37051.0,100.9392,101.078,100.9292,101.0383,37051.0
2025-03-21 14:10:00,101.91,102.0,101.87,101.96,36787.0,101.0383,101.1275,100.9986,101.0879,36787.0
2025-03-21 14:15:00,101.94,101.95,101.84,101.86,93326.0,101.068,101.078,100.9689,100.9887,93326.0
2025-03-21 14:20:00,101.85,101.89,101.74,101.88,93951.0,100.9788,101.0185,100.8698,101.0086,93951.0
2025-03-21 14:25:00,101.88,102.11,101.82,101.99,137273.0,101.0086,101.2366,100.9491,101.1176,137273.0
2025-03-21 14:30:00,101.99,102.07,101.92,102.06,66768.0,101.1176,101.1969,101.0482,101.187,66768.0
2025-03-21 14:35:00,102.05,102.21,102.05,102.19,128226.0,101.1771,101.3357,101.1771,101.3159,128226.0
2025-03-21 14:40:00,102.2,102.3,102.12,102.29,110264.0,101.3258,101.425,101.2465,101.4151,110264.0
2025-03-21 14:45:00,102.29,102.3,102.07,102.2,133279.0,101.4151,101.425,101.1969,101.3258,133279.0
2025-03-21 14:50:00,102.21,102.34,102.18,102.32,109560.0,101.3357,101.4646,101.306,101.4448,109560.0
2025-03-21 14:55:00,102.32,102.44,102.25,102.3,180585.0,101.4448,101.5638,101.3754,101.425,180585.0
2025-03-21 15:00:00,102.29,102.36,102.14,102.35,115504.0,101.4151,101.4845,101.2663,101.4745,115504.0
2025-03-21 15:05:00,102.35,102.35,102.11,102.11,150897.0,101.4745,101.4745,101.2366,101.2366,150897.0
2025-03-21 15:10:00,102.11,102.2,102.02,102.15,152019.0,101.2366,101.3258,101.1474,101.2763,152019.0
2025-03-21 15:15:00,102.14,102.14,101.97,102.07,143233.0,101.2663,101.2663,101.0978,101.1969,143233.0
2025-03-21 15:20:00,102.08,102.24,102.05,102.24,174232.0,101.2069,101.3655,101.1771,101.3655,174232.0
2025-03-21 15:25:00,102.24,102.36,102.12,102.34,188717.0,101.3655,101.4845,101.2465,101.4646,188717.0
2025-03-21 15:30:00,102.35,102.38,102.1,102.34,271555.0,101.4745,101.5043,101.2267,101.4646,271555.0
2025-03-21 15:35:00,102.33,102.48,102.24,102.37,267784.0,101.4547,101.6034,101.3655,101.4944,267784.0
2025-03-21 15:40:00,102.38,102.81,102.36,102.69,366385.0,101.5043,101.9306,101.4845,101.8116,366385.0
2025-03-21 15:45:00,102.72,102.82,102.6,102.73,253795.0,101.8414,101.9405,101.7224,101.8513,253795.0
2025-03-21 15:50:00,102.73,102.85,102.03,102.07,364223.0,101.8513,101.9703,101.1573,101.1969,364223.0
2025-03-21 15:55:00,102.08,102.45,101.79,102.07,1209260.0,101.2069,101.5737,100.9193,101.1969,1209260.0
2025-03-24 09:30:00,102.03,102.2,101.62,102.17,93746.0,101.1573,101.3258,100.7508,101.2961,93746.0
2025-03-24 09:35:00,102.26,102.31,101.76,102.09,29240.0,101.3853,101.4349,100.8896,101.2168,29240.0
2025-03-24 09:40:00,102.23,102.73,102.23,102.59,62521.0,101.3556,101.8513,101.3556,101.7125,62521.0
2025-03-24 09:45:00,102.69,102.81,102.45,102.68,72250.0,101.8116,101.9306,101.5737,101.8017,72250.0
2025-03-24 09:50:00,102.67,102.67,102.0,102.03,62306.0,101.7918,101.7918,101.1275,101.1573,62306.0
2025-03-24 09:55:00,102.02,102.19,101.66,101.79,85128.0,101.1474,101.3159,100.7904,100.9193,85128.0
2025-03-24 10:00:00,101.79,102.02,101.57,101.94,70407.0,100.9193,101.1474,100.7012,101.068,70407.0
2025-03-24 10:05:00,101.97,102.11,101.73,102.11,50884.0,101.0978,101.2366,100.8598,101.2366,50884.0
2025-03-24 10:10:00,102.09,102.56,101.98,102.55,71836.0,101.2168,101.6827,101.1077,101.6728,71836.0
2025-03-24 10:15:00,102.55,102.6,102.27,102.34,71258.0,101.6728,101.7224,101.3952,101.4646,71258.0
2025-03-24 10:20:00,102.34,102.39,102.01,102.24,34445.0,101.4646,101.5142,101.1375,101.3655,34445.0
2025-03-24 10:25:00,102.25,102.43,101.97,102.35,61653.0,101.3754,101.5539,101.0978,101.4745,61653.0
2025-03-24 10:30:00,102.36,102.52,102.27,102.51,57886.0,101.4845,101.6431,101.3952,101.6332,57886.0
2025-03-24 10:35:00,102.48,102.54,102.33,102.41,35183.0,101.6034,101.6629,101.4547,101.534,35183.0
2025-03-24 10:40:00,102.42,102.5,102.26,102.34,29296.0,101.5439,101.6233,101.3853,101.4646,29296.0
2025-03-24 10:45:00,102.35,102.51,102.34,102.48,26310.0,101.4745,101.6332,101.4646,101.6034,26310.0
2025-03-24 10:50:00,102.48,102.62,102.47,102.57,25833.0,101.6034,101.7422,101.5935,101.6927,25833.0
2025-03-24 10:55:00,102.55,102.7,102.53,102.63,30606.0,101.6728,101.8215,101.653,101.7521,30606.0
2025-03-24 11:00:00,102.61,102.61,102.46,102.54,27175.0,101.7323,101.7323,101.5836,101.6629,27175.0
2025-03-24 11:05:00,102.53,102.6,102.5,102.53,25179.0,101.653,101.7224,101.6233,101.653,25179.0
2025-03-24 11:10:00,102.54,102.58,102.48,102.56,22910.0,101.6629,101.7026,101.6034,101.6827,22910.0
2025-03-24 11:15:00,102.54,102.61,102.52,102.53,18256.0,101.6629,101.7323,101.6431,101.653,18256.0
2025-03-24 11:20:00,102.53,102.64,102.51,102.6,19894.0,101.653,101.7621,101.6332,101.7224,19894.0
2025-03-24 11:25:00,102.59,102.65,102.52,102.63,26428.0,101.7125,101.772,101.6431,101.7521,26428.0
2025-03-24 11:30:00,102.65,102.78,102.64,102.73,19628.0,101.772,101.9009,101.7621,101.8513,19628.0
2025-03-24 11:35:00,102.75,102.82,102.72,102.82,15917.0,101.8711,101.9405,101.8414,101.9405,15917.0
2025-03-24 11:40:00,102.81,102.85,102.75,102.82,17399.0,101.9306,101.9703,101.8711,101.9405,17399.0
2025-03-24 11:45:00,102.82,102.91,102.77,102.84,18693.0,101.9405,102.0298,101.8909,101.9604,18693.0
2025-03-24 11:50:00,102.85,102.9,102.82,102.85,19716.0,101.9703,102.0198,101.9405,101.9703,19716.0
2025-03-24 11:55:00,102.85,102.93,102.83,102.86,23434.0,101.9703,102.0496,101.9504,101.9802,23434.0
2025-03-24 12:00:00,102.87,102.89,102.71,102.81,39052.0,101.9901,102.0099,101.8315,101.9306,39052.0
2025-03-24 12:05:00,102.84,102.86,102.7,102.7,17203.0,101.9604,101.9802,101.8215,101.8215,17203.0
2025-03-24 12:10:00,102.7,102.72,102.58,102.6,24088.0,101.8215,101.8414,101.7026,101.7224,24088.0
2025-03-24 12:15:00,102.6,102.69,102.58,102.65,29430.0,101.7224,101.8116,101.7026,101.772,29430.0
2025-03-24 12:20:00,102.65,102.72,102.61,102.61,39222.0,101.772,101.8414,101.7323,101.7323,39222.0
2025-03-24 12:25:00,102.63,102.64,102.45,102.45,27014.0,101.7521,101.7621,101.5737,101.5737,27014.0
2025-03-24 12:30:00,102.47,102.47,102.23,102.31,18972.0,101.5935,101.5935,101.3556,101.4349,18972.0
2025-03-24 12:35:00,102.33,102.39,102.29,102.34,19511.0,101.4547,101.5142,101.4151,101.4646,19511.0
2025-03-24 12:40:00,102.36,102.38,102.18,102.25,25618.0,101.4845,101.5043,101.306,101.3754,25618.0
2025-03-24 12:45:00,102.21,102.25,102.13,102.19,33159.0,101.3357,101.3754,101.2564,101.3159,33159.0
2025-03-24 12:50:00,102.19,102.28,102.19,102.26,14214.0,101.3159,101.4051,101.3159,101.3853,14214.0
2025-03-24 12:55:00,102.27,102.38,102.25,102.35,22198.0,101.3952,101.5043,101.3754,101.4745,22198.0
2025-03-24 13:00:00,102.36,102.38,102.29,102.29,24875.0,101.4845,101.5043,101.4151,101.4151,24875.0
2025-03-24 13:05:00,102.29,102.35,102.17,102.25,14683.0,101.4151,101.4745,101.2961,101.3754,14683.0
2025-03-24 13:10:00,102.25,102.27,102.21,102.22,13693.0,101.3754,101.3952,101.3357,101.3457,13693.0
2025-03-24 13:15:00,102.22,102.23,102.09,102.11,23174.0,101.3457,101.3556,101.2168,101.2366,23174.0
2025-03-24 13:20:00,102.11,102.11,102.03,102.05,23866.0,101.2366,101.2366,101.1573,101.1771,23866.0
2025-03-24 13:25:00,102.06,102.24,102.05,102.24,19540.0,101.187,101.3655,101.1771,101.3655,19540.0
2025-03-24 13:30:00,102.23,102.28,102.21,102.28,34653.0,101.3556,101.4051,101.3357,101.4051,34653.0
2025-03-24 13:35:00,102.28,102.34,102.22,102.23,25328.0,101.4051,101.4646,101.3457,101.3556,25328.0
2025-03-24 13:40:00,102.21,102.26,102.15,102.16,17478.0,101.3357,101.3853,101.2763,101.2862,17478.0
2025-03-24 13:45:00,102.13,102.19,102.04,102.06,22825.0,101.2564,101.3159,101.1672,101.187,22825.0
2025-03-24 13:50:00,102.07,102.1,102.0,102.04,22280.0,101.1969,101.2267,101.1275,101.1672,22280.0
2025-03-24 13:55:00,102.07,102.13,102.07,102.1,19705.0,101.1969,101.2564,101.1969,101.2267,19705.0
2025-03-24 14:00:00,102.11,102.11,101.93,101.96,27676.0,101.2366,101.2366,101.0581,101.0879,27676.0
2025-03-24 14:05:00,101.96,102.06,101.96,102.02,22377.0,101.0879,101.187,101.0879,101.1474,22377.0
2025-03-24 14:10:00,102.01,102.01,101.93,101.95,31469.0,101.1375,101.1375,101.0581,101.078,31469.0
2025-03-24 14:15:00,101.93,102.03,101.88,101.92,45400.0,101.0581,101.1573,101.0086,101.0482,45400.0
2025-03-24 14:20:00,101.91,101.95,101.75,101.75,25583.0,101.0383,101.078,100.8797,100.8797,25583.0
2025-03-24 14:25:00,101.75,101.91,101.72,101.86,38492.0,100.8797,101.0383,100.8499,100.9887,38492.0
2025-03-24 14:30:00,101.85,101.93,101.72,101.76,36853.0,100.9788,101.0581,100.8499,100.8896,36853.0
2025-03-24 14:35:00,101.75,101.76,101.62,101.67,32076.0,100.8797,100.8896,100.7508,100.8004,32076.0
2025-03-24 14:40:00,101.68,101.92,101.65,101.83,31797.0,100.8103,101.0482,100.7805,100.959,31797.0
2025-03-24 14:45:00,101.83,101.91,101.77,101.88,22888.0,100.959,101.0383,100.8995,101.0086,22888.0
2025-03-24 14:50:00,101.88,101.9,101.77,101.85,32106.0,101.0086,101.0284,100.8995,100.9788,32106.0
2025-03-24 14:55:00,101.86,101.93,101.84,101.91,30528.0,100.9887,101.0581,100.9689,101.0383,30528.0
2025-03-24 15:00:00,101.92,102.03,101.89,102.03,35372.0,101.0482,101.1573,101.0185,101.1573,35372.0
2025-03-24 15:05:00,102.02,102.11,102.0,102.03,59502.0,101.1474,101.2366,101.1275,101.1573,59502.0
2025-03-24 15:10:00,102.03,102.17,101.98,102.17,27004.0,101.1573,101.2961,101.1077,101.2961,27004.0
2025-03-24 15:15:00,102.18,102.38,102.17,102.38,86406.0,101.306,101.5043,101.2961,101.5043,86406.0
2025-03-24 15:20:00,102.37,102.39,102.27,102.37,41248.0,101.4944,101.5142,101.3952,101.4944,41248.0
2025-03-24 15:25:00,102.38,102.42,102.24,102.34,72956.0,101.5043,101.5439,101.3655,101.4646,72956.0
2025-03-24 15:30:00,102.36,102.5,102.26,102.27,56066.0,101.4845,101.6233,101.3853,101.3952,56066.0
2025-03-24 15:35:00,102.28,102.33,102.25,102.33,37770.0,101.4051,101.4547,101.3754,101.4547,37770.0
2025-03-24 15:40:00,102.34,102.48,102.18,102.22,60033.0,101.4646,101.6034,101.306,101.3457,60033.0
2025-03-24 15:45:00,102.22,102.4,102.22,102.33,74005.0,101.3457,101.5241,101.3457,101.4547,74005.0
2025-03-24 15:50:00,102.32,102.48,102.3,102.48,113309.0,101.4448,101.6034,101.425,101.6034,113309.0
2025-03-24 15:55:00,102.48,102.5,102.16,102.18,318596.0,101.6034,101.6233,101.2862,101.306,318596.0
2025-03-25 09:30:00,102.61,103.35,102.58,103.31,105101.0,101.7323,102.466,101.7026,102.4263,105101.0
2025-03-25 09:35:00,103.31,103.32,102.63,102.65,22186.0,102.4263,102.4362,101.7521,101.772,22186.0
2025-03-25 09:40:00,102.65,102.7,102.42,102.7,27807.0,101.772,101.8215,101.5439,101.8215,27807.0
2025-03-25 09:45:00,102.75,102.93,102.69,102.78,25028.0,101.8711,102.0496,101.8116,101.9009,25028.0
2025-03-25 09:50:00,102.79,102.8,102.27,102.44,35504.0,101.9108,101.9207,101.3952,101.5638,35504.0
2025-03-25 09:55:00,102.44,102.53,102.3,102.49,34985.0,101.5638,101.653,101.425,101.6133,34985.0
2025-03-25 10:00:00,102.48,102.85,102.2,102.59,87530.0,101.6034,101.9703,101.3258,101.7125,87530.0
2025-03-25 10:05:00,102.61,102.78,102.57,102.77,30015.0,101.7323,101.9009,101.6927,101.8909,30015.0
2025-03-25 10:10:00,102.78,102.85,102.49,102.5,26505.0,101.9009,101.9703,101.6133,101.6233,26505.0
2025-03-25 10:15:00,102.49,102.62,102.18,102.33,38527.0,101.6133,101.7422,101.306,101.4547,38527.0
2025-03-25 10:20:00,102.36,102.67,102.35,102.44,39030.0,101.4845,101.7918,101.4745,101.5638,39030.0
2025-03-25 10:25:00,102.42,102.5,102.32,102.44,31470.0,101.5439,101.6233,101.4448,101.5638,31470.0
2025-03-25 10:30:00,102.41,102.41,102.15,102.23,28235.0,101.534,101.534,101.2763,101.3556,28235.0
2025-03-25 10:35:00,102.24,102.34,102.16,102.26,25957.0,101.3655,101.4646,101.2862,101.3853,25957.0
2025-03-25 10:40:00,102.27,102.29,102.05,102.24,23545.0,101.3952,101.4151,101.1771,101.3655,23545.0
2025-03-25 10:45:00,102.24,102.3,102.02,102.2,38189.0,101.3655,101.425,101.1474,101.3258,38189.0
2025-03-25 10:50:00,102.2,102.26,102.14,102.17,24672.0,101.3258,101.3853,101.2663,101.2961,24672.0
2025-03-25 10:55:00,102.15,102.19,101.97,101.97,51434.0,101.2763,101.3159,101.0978,101.0978,51434.0
2025-03-25 11:00:00,101.95,102.01,101.73,101.96,62110.0,101.078,101.1375,100.8598,101.0879,62110.0
2025-03-25 11:05:00,101.94,101.99,101.88,101.89,39705.0,101.068,101.1176,101.0086,101.0185,39705.0
2025-03-25 11:10:00,101.88,101.97,101.87,101.91,22809.0,101.0086,101.0978,100.9986,101.0383,22809.0
2025-03-25 11:15:00,101.9,101.94,101.62,101.7,29026.0,101.0284,101.068,100.7508,100.8301,29026.0
2025-03-25 11:20:00,101.68,101.9,101.68,101.86,36528.0,100.8103,101.0284,100.8103,100.9887,36528.0
2025-03-25 11:25:00,101.84,101.89,101.78,101.84,42345.0,100.9689,101.0185,100.9094,100.9689,42345.0
2025-03-25 11:30:00,101.81,101.92,101.76,101.8,36149.0,100.9392,101.0482,100.8896,100.9292,36149.0
2025-03-25 11:35:00,101.8,101.88,101.76,101.84,24939.0,100.9292,101.0086,100.8896,100.9689,24939.0
2025-03-25 11:40:00,101.84,101.91,101.78,101.83,15790.0,100.9689,101.0383,100.9094,100.959,15790.0
2025-03-25 11:45:00,101.85,101.93,101.8,101.92,41307.0,100.9788,101.0581,100.9292,101.0482,41307.0
2025-03-25 11:50:00,101.9,101.96,101.78,101.8,28869.0,101.0284,101.0879,100.9094,100.9292,28869.0
2025-03-25 11:55:00,101.81,102.03,101.78,102.01,48066.0,100.9392,101.1573,100.9094,101.1375,48066.0
2025-03-25 12:00:00,101.99,102.08,101.72,101.83,27988.0,101.1176,101.2069,100.8499,100.959,27988.0
2025-03-25 12:05:00,101.85,101.91,101.82,101.88,19575.0,100.9788,101.0383,100.9491,101.0086,19575.0
2025-03-25 12:10:00,101.87,101.97,101.76,101.92,23980.0,100.9986,101.0978,100.8896,101.0482,23980.0
2025-03-25 12:15:00,101.92,101.94,101.83,101.87,69996.0,101.0482,101.068,100.959,100.9986,69996.0
2025-03-25 12:20:00,101.88,102.09,101.87,102.09,27968.0,101.0086,101.2168,100.9986,101.2168,27968.0
2025-03-25 12:25:00,102.08,102.14,101.86,101.87,76127.0,101.2069,101.2663,100.9887,100.9986,76127.0
2025-03-25 12:30:00,101.86,101.9,101.67,101.71,32774.0,100.9887,101.0284,100.8004,100.84,32774.0
2025-03-25 12:35:00,101.72,101.75,101.56,101.62,23659.0,100.8499,100.8797,100.6913,100.7508,23659.0
2025-03-25 12:40:00,101.62,101.64,101.5,101.53,28082.0,100.7508,100.7706,100.6318,100.6616,28082.0
2025-03-25 12:45:00,101.54,101.68,101.53,101.65,18824.0,100.6715,100.8103,100.6616,100.7805,18824.0
2025-03-25 12:50:00,101.63,101.63,101.54,101.59,15554.0,100.7607,100.7607,100.6715,100.721,15554.0
2025-03-25 12:55:00,101.58,101.78,101.58,101.74,17469.0,100.7111,100.9094,100.7111,100.8698,17469.0
2025-03-25 13:00:00,101.74,101.76,101.65,101.68,18643.0,100.8698,100.8896,100.7805,100.8103,18643.0
2025-03-25 13:05:00,101.7,101.78,101.65,101.68,59452.0,100.8301,100.9094,100.7805,100.8103,59452.0
2025-03-25 13:10:00,101.67,101.75,101.67,101.7,24965.0,100.8004,100.8797,100.8004,100.8301,24965.0
2025-03-25 13:15:00,101.73,101.73,101.68,101.68,13468.0,100.8598,100.8598,100.8103,100.8103,13468.0
2025-03-25 13:20:00,101.7,101.7,101.45,101.46,20513.0,100.8301,100.8301,100.5822,100.5922,20513.0
2025-03-25 13:25:00,101.45,101.58,101.42,101.46,22297.0,100.5822,100.7111,100.5525,100.5922,22297.0
2025-03-25 13:30:00,101.48,101.58,101.47,101.58,26184.0,100.612,100.7111,100.6021,100.7111,26184.0
2025-03-25 13:35:00,101.56,101.61,101.54,101.59,46333.0,100.6913,100.7409,100.6715,100.721,46333.0
2025-03-25 13:40:00,101.59,101.71,101.59,101.68,57332.0,100.721,100.84,100.721,100.8103,57332.0
2025-03-25 13:45:00,101.68,101.68,101.58,101.64,19171.0,100.8103,100.8103,100.7111,100.7706,19171.0
2025-03-25 13:50:00,101.66,101.7,101.58,101.64,32205.0,100.7904,100.8301,100.7111,100.7706,32205.0
2025-03-25 13:55:00,101.65,101.7,101.6,101.62,20767.0,100.7805,100.8301,100.731,100.7508,20767.0
2025-03-25 14:00:00,101.62,101.68,101.61,101.63,21179.0,100.7508,100.8103,100.7409,100.7607,21179.0
2025-03-25 14:05:00,101.61,101.71,101.58,101.66,34299.0,100.7409,100.84,100.7111,100.7904,34299.0
2025-03-25 14:10:00,101.64,101.74,101.61,101.61,25658.0,100.7706,100.8698,100.7409,100.7409,25658.0
2025-03-25 14:15:00,101.63,101.71,101.61,101.66,24101.0,100.7607,100.84,100.7409,100.7904,24101.0
2025-03-25 14:20:00,101.68,101.7,101.64,101.67,33318.0,100.8103,100.8301,100.7706,100.8004,33318.0
2025-03-25 14:25:00,101.67,101.7,101.58,101.68,31512.0,100.8004,100.8301,100.7111,100.8103,31512.0
2025-03-25 14:30:00,101.68,101.7,101.58,101.66,21744.0,100.8103,100.8301,100.7111,100.7904,21744.0
2025-03-25 14:35:00,101.65,101.71,101.61,101.71,26030.0,100.7805,100.84,100.7409,100.84,26030.0
2025-03-25 14:40:00,101.72,101.83,101.72,101.76,66523.0,100.8499,100.959,100.8499,100.8896,66523.0
2025-03-25 14:45:00,101.75,101.84,101.74,101.78,21419.0,100.8797,100.9689,100.8698,100.9094,21419.0
2025-03-25 14:50:00,101.79,101.95,101.78,101.89,20438.0,100.9193,101.078,100.9094,101.0185,20438.0
2025-03-25 14:55:00,101.89,101.89,101.76,101.79,30832.0,101.0185,101.0185,100.8896,100.9193,30832.0
2025-03-25 15:00:00,101.79,101.95,101.76,101.95,23793.0,100.9193,101.078,100.8896,101.078,23793.0
2025-03-25 15:05:00,101.95,102.02,101.9,101.99,36274.0,101.078,101.1474,101.0284,101.1176,36274.0
2025-03-25 15:10:00,101.98,102.15,101.98,102.13,56253.0,101.1077,101.2763,101.1077,101.2564,56253.0
2025-03-25 15:15:00,102.13,102.31,102.09,102.28,56333.0,101.2564,101.4349,101.2168,101.4051,56333.0
2025-03-25 15:20:00,102.25,102.32,102.17,102.31,34033.0,101.3754,101.4448,101.2961,101.4349,34033.0
2025-03-25 15:25:00,102.3,102.33,102.22,102.31,37268.0,101.425,101.4547,101.3457,101.4349,37268.0
2025-03-25 15:30:00,102.31,102.44,102.26,102.43,47462.0,101.4349,101.5638,101.3853,101.5539,47462.0
2025-03-25 15:35:00,102.43,102.62,102.16,102.39,76860.0,101.5539,101.7422,101.2862,101.5142,76860.0
2025-03-25 15:40:00,102.38,102.53,102.36,102.52,43011.0,101.5043,101.653,101.4845,101.6431,43011.0
2025-03-25 15:45:00,102.52,102.59,102.49,102.56,56886.0,101.6431,101.7125,101.6133,101.6827,56886.0
2025-03-25 15:50:00,102.55,102.56,102.16,102.33,133220.0,101.6728,101.6827,101.2862,101.4547,133220.0
2025-03-25 15:55:00,102.33,102.55,102.14,102.54,465981.0,101.4547,101.6728,101.2663,101.6629,465981.0
2025-03-26 09:30:00,103.65,103.84,103.28,103.45,115596.0,102.7634,102.9518,102.3966,102.5651,115596.0
2025-03-26 09:35:00,103.42,104.01,103.36,104.0,94278.0,102.5354,103.1203,102.4759,103.1104,94278.0
2025-03-26 09:40:00,103.97,104.44,103.86,104.32,93788.0,103.0807,103.5467,102.9716,103.4277,93788.0
2025-03-26 09:45:00,104.3,104.41,104.13,104.34,127390.0,103.4079,103.5169,103.2393,103.4475,127390.0
2025-03-26 09:50:00,104.36,104.36,103.92,103.92,97193.0,103.4673,103.4673,103.0311,103.0311,97193.0
2025-03-26 09:55:00,103.92,104.16,103.9,104.14,43787.0,103.0311,103.2691,103.0113,103.2492,43787.0
2025-03-26 10:00:00,104.11,104.39,104.01,104.18,39411.0,103.2195,103.4971,103.1203,103.2889,39411.0
2025-03-26 10:05:00,104.18,104.31,104.08,104.12,36030.0,103.2889,103.4178,103.1897,103.2294,36030.0
2025-03-26 10:10:00,104.12,104.29,103.95,104.27,47291.0,103.2294,103.3979,103.0609,103.3781,47291.0
2025-03-26 10:15:00,104.29,104.71,104.21,104.58,67444.0,103.3979,103.8144,103.3186,103.6855,67444.0
2025-03-26 10:20:00,104.58,104.87,104.46,104.73,96670.0,103.6855,103.973,103.5665,103.8342,96670.0
2025-03-26 10:25:00,104.73,104.73,104.39,104.42,67899.0,103.8342,103.8342,103.4971,103.5268,67899.0
2025-03-26 10:30:00,104.43,104.53,104.26,104.35,35661.0,103.5368,103.6359,103.3682,103.4574,35661.0
2025-03-26 10:35:00,104.34,104.53,104.31,104.34,39199.0,103.4475,103.6359,103.4178,103.4475,39199.0
2025-03-26 10:40:00,104.31,104.38,104.14,104.38,25322.0,103.4178,103.4872,103.2492,103.4872,25322.0
2025-03-26 10:45:00,104.39,104.41,104.22,104.25,24369.0,103.4971,103.5169,103.3285,103.3583,24369.0
2025-03-26 10:50:00,104.27,104.3,104.14,104.21,29451.0,103.3781,103.4079,103.2492,103.3186,29451.0
2025-03-26 10:55:00,104.23,104.31,104.12,104.15,26574.0,103.3385,103.4178,103.2294,103.2591,26574.0
2025-03-26 11:00:00,104.18,104.26,104.01,104.22,47415.0,103.2889,103.3682,103.1203,103.3285,47415.0
2025-03-26 11:05:00,104.23,104.4,104.22,104.33,30415.0,103.3385,103.507,103.3285,103.4376,30415.0
2025-03-26 11:10:00,104.33,104.36,104.18,104.18,25595.0,103.4376,103.4673,103.2889,103.2889,25595.0
2025-03-26 11:15:00,104.19,104.19,104.07,104.12,28236.0,103.2988,103.2988,103.1798,103.2294,28236.0
2025-03-26 11:20:00,104.11,104.15,104.02,104.05,24931.0,103.2195,103.2591,103.1303,103.16,24931.0
2025-03-26 11:25:00,104.05,104.05,103.78,103.91,31418.0,103.16,103.16,102.8923,103.0212,31418.0
2025-03-26 11:30:00,103.91,103.93,103.71,103.76,32787.0,103.0212,103.041,102.8229,102.8725,32787.0
2025-03-26 11:35:00,103.76,104.02,103.75,103.94,34195.0,102.8725,103.1303,102.8626,103.0509,34195.0
2025-03-26 11:40:00,103.94,103.98,103.85,103.93,26116.0,103.0509,103.0906,102.9617,103.041,26116.0
2025-03-26 11:45:00,103.94,103.96,103.75,103.8,21655.0,103.0509,103.0708,102.8626,102.9121,21655.0
2025-03-26 11:50:00,103.8,103.84,103.71,103.77,24304.0,102.9121,102.9518,102.8229,102.8824,24304.0
2025-03-26 11:55:00,103.76,103.77,103.6,103.76,39082.0,102.8725,102.8824,102.7139,102.8725,39082.0
2025-03-26 12:00:00,103.75,103.79,103.61,103.72,26048.0,102.8626,102.9022,102.7238,102.8328,26048.0
2025-03-26 12:05:00,103.7,103.71,103.5,103.56,37294.0,102.813,102.8229,102.6147,102.6742,37294.0
2025-03-26 12:10:00,103.55,103.68,103.54,103.65,28071.0,102.6643,102.7932,102.6544,102.7634,28071.0
2025-03-26 12:15:00,103.64,103.7,103.62,103.64,19308.0,102.7535,102.813,102.7337,102.7535,19308.0
2025-03-26 12:20:00,103.63,103.84,103.62,103.83,51278.0,102.7436,102.9518,102.7337,102.9419,51278.0
2025-03-26 12:25:00,103.83,103.91,103.7,103.76,35629.0,102.9419,103.0212,102.813,102.8725,35629.0
2025-03-26 12:30:00,103.75,103.75,103.63,103.7,28717.0,102.8626,102.8626,102.7436,102.813,28717.0
2025-03-26 12:35:00,103.7,103.78,103.54,103.55,25154.0,102.813,102.8923,102.6544,102.6643,25154.0
2025-03-26 12:40:00,103.55,103.58,103.5,103.53,20456.0,102.6643,102.694,102.6147,102.6444,20456.0
2025-03-26 12:45:00,103.53,103.65,103.53,103.65,24829.0,102.6444,102.7634,102.6444,102.7634,24829.0
2025-03-26 12:50:00,103.65,103.65,103.52,103.53,26194.0,102.7634,102.7634,102.6345,102.6444,26194.0
2025-03-26 12:55:00,103.52,103.54,103.36,103.39,32606.0,102.6345,102.6544,102.4759,102.5056,32606.0
2025-03-26 13:00:00,103.38,103.43,103.26,103.31,25450.0,102.4957,102.5453,102.3768,102.4263,25450.0
2025-03-26 13:05:00,103.3,103.4,103.26,103.36,25173.0,102.4164,102.5156,102.3768,102.4759,25173.0
2025-03-26 13:10:00,103.35,103.43,103.32,103.38,17288.0,102.466,102.5453,102.4362,102.4957,17288.0
2025-03-26 13:15:00,103.37,103.39,103.21,103.28,19723.0,102.4858,102.5056,102.3272,102.3966,19723.0
2025-03-26 13:20:00,103.28,103.33,103.18,103.27,22158.0,102.3966,102.4462,102.2974,102.3867,22158.0
2025-03-26 13:25:00,103.28,103.3,103.17,103.2,30452.0,102.3966,102.4164,102.2875,102.3173,30452.0
2025-03-26 13:30:00,103.19,103.19,103.02,103.05,32591.0,102.3074,102.3074,102.1388,102.1686,32591.0
2025-03-26 13:35:00,103.04,103.11,102.98,103.02,30254.0,102.1586,102.228,102.0992,102.1388,30254.0
2025-03-26 13:40:00,103.02,103.13,103.01,103.03,29163.0,102.1388,102.2479,102.1289,102.1487,29163.0
2025-03-26 13:45:00,103.02,103.06,102.9,102.91,26632.0,102.1388,102.1785,102.0198,102.0298,26632.0
2025-03-26 13:50:00,102.93,102.94,102.83,102.91,27033.0,102.0496,102.0595,101.9504,102.0298,27033.0
2025-03-26 13:55:00,102.91,102.99,102.9,102.96,30586.0,102.0298,102.1091,102.0198,102.0793,30586.0
2025-03-26 14:00:00,102.95,103.11,102.91,103.11,28298.0,102.0694,102.228,102.0298,102.228,28298.0
2025-03-26 14:05:00,103.12,103.26,103.07,103.23,26371.0,102.238,102.3768,102.1884,102.347,26371.0
2025-03-26 14:10:00,103.23,103.3,103.17,103.3,27367.0,102.347,102.4164,102.2875,102.4164,27367.0
2025-03-26 14:15:00,103.3,103.35,103.19,103.21,22098.0,102.4164,102.466,102.3074,102.3272,22098.0
2025-03-26 14:20:00,103.21,103.28,103.07,103.11,41818.0,102.3272,102.3966,102.1884,102.228,41818.0
2025-03-26 14:25:00,103.12,103.22,103.1,103.22,24172.0,102.238,102.3371,102.2181,102.3371,24172.0
2025-03-26 14:30:00,103.21,103.27,103.2,103.2,21378.0,102.3272,102.3867,102.3173,102.3173,21378.0
2025-03-26 14:35:00,103.2,103.23,103.13,103.23,21231.0,102.3173,102.347,102.2479,102.347,21231.0
2025-03-26 14:40:00,103.21,103.22,103.06,103.07,21591.0,102.3272,102.3371,102.1785,102.1884,21591.0
2025-03-26 14:45:00,103.08,103.14,102.99,103.05,20750.0,102.1983,102.2578,102.1091,102.1686,20750.0
2025-03-26 14:50:00,103.05,103.06,102.94,103.0,32641.0,102.1686,102.1785,102.0595,102.119,32641.0
2025-03-26 14:55:00,103.0,103.06,102.95,102.98,32239.0,102.119,102.1785,102.0694,102.0992,32239.0
2025-03-26 15:00:00,102.98,103.01,102.92,102.97,25476.0,102.0992,102.1289,102.0397,102.0892,25476.0
2025-03-26 15:05:00,102.98,103.15,102.98,103.11,34449.0,102.0992,102.2677,102.0992,102.228,34449.0
2025-03-26 15:10:00,103.11,103.11,103.04,103.06,31830.0,102.228,102.228,102.1586,102.1785,31830.0
2025-03-26 15:15:00,103.05,103.19,103.0,103.18,28576.0,102.1686,102.3074,102.119,102.2974,28576.0
2025-03-26 15:20:00,103.18,103.37,103.18,103.29,38761.0,102.2974,102.4858,102.2974,102.4065,38761.0
2025-03-26 15:25:00,103.29,103.37,103.27,103.34,45370.0,102.4065,102.4858,102.3867,102.4561,45370.0
2025-03-26 15:30:00,103.35,103.46,103.26,103.34,47791.0,102.466,102.575,102.3768,102.4561,47791.0
2025-03-26 15:35:00,103.32,103.46,103.27,103.44,50208.0,102.4362,102.575,102.3867,102.5552,50208.0
2025-03-26 15:40:00,103.43,103.46,103.26,103.4,50021.0,102.5453,102.575,102.3768,102.5156,50021.0
2025-03-26 15:45:00,103.4,103.41,103.32,103.39,56566.0,102.5156,102.5255,102.4362,102.5056,56566.0
2025-03-26 15:50:00,103.4,103.49,103.23,103.37,128275.0,102.5156,102.6048,102.347,102.4858,128275.0
2025-03-26 15:55:00,103.38,103.38,102.61,103.25,609861.0,102.4957,102.4957,101.7323,102.3668,609861.0
2025-03-27 09:30:00,102.9,103.7,102.55,102.58,95822.0,102.0198,102.813,101.6728,101.7026,95822.0
2025-03-27 09:35:00,102.51,102.85,102.32,102.76,22542.0,101.6332,101.9703,101.4448,101.881,22542.0
2025-03-27 09:40:00,102.71,103.16,102.4,102.74,47709.0,101.8315,102.2776,101.5241,101.8612,47709.0
2025-03-27 09:45:00,102.76,103.05,102.63,102.95,24688.0,101.881,102.1686,101.7521,102.0694,24688.0
2025-03-27 09:50:00,102.87,103.19,102.87,103.08,51011.0,101.9901,102.3074,101.9901,102.1983,51011.0
2025-03-27 09:55:00,103.07,103.35,103.06,103.29,18455.0,102.1884,102.466,102.1785,102.4065,18455.0
2025-03-27 10:00:00,103.28,103.43,103.13,103.3,37342.0,102.3966,102.5453,102.2479,102.4164,37342.0
2025-03-27 10:05:00,103.32,103.45,103.15,103.21,41194.0,102.4362,102.5651,102.2677,102.3272,41194.0
2025-03-27 10:10:00,103.19,103.44,103.02,103.27,66961.0,102.3074,102.5552,102.1388,102.3867,66961.0
2025-03-27 10:15:00,103.24,103.52,103.21,103.45,32718.0,102.3569,102.6345,102.3272,102.5651,32718.0
2025-03-27 10:20:00,103.48,103.64,103.41,103.55,26419.0,102.5949,102.7535,102.5255,102.6643,26419.0
2025-03-27 10:25:00,103.58,103.58,103.38,103.53,24525.0,102.694,102.694,102.4957,102.6444,24525.0
2025-03-27 10:30:00,103.53,103.77,103.46,103.67,23971.0,102.6444,102.8824,102.575,102.7833,23971.0
2025-03-27 10:35:00,103.64,103.78,103.57,103.76,33320.0,102.7535,102.8923,102.6841,102.8725,33320.0
2025-03-27 10:40:00,103.79,103.84,103.7,103.77,34088.0,102.9022,102.9518,102.813,102.8824,34088.0
2025-03-27 10:45:00,103.76,103.84,103.6,103.62,28879.0,102.8725,102.9518,102.7139,102.7337,28879.0
2025-03-27 10:50:00,103.63,103.63,103.41,103.52,21158.0,102.7436,102.7436,102.5255,102.6345,21158.0
2025-03-27 10:55:00,103.52,103.52,103.36,103.37,26684.0,102.6345,102.6345,102.4759,102.4858,26684.0
2025-03-27 11:00:00,103.37,103.53,103.32,103.48,21108.0,102.4858,102.6444,102.4362,102.5949,21108.0
2025-03-27 11:05:00,103.48,103.56,103.46,103.53,21903.0,102.5949,102.6742,102.575,102.6444,21903.0
2025-03-27 11:10:00,103.53,103.66,103.51,103.66,25104.0,102.6444,102.7733,102.6246,102.7733,25104.0
2025-03-27 11:15:00,103.66,103.73,103.62,103.63,26246.0,102.7733,102.8427,102.7337,102.7436,26246.0
2025-03-27 11:20:00,103.62,103.63,103.45,103.51,17903.0,102.7337,102.7436,102.5651,102.6246,17903.0
2025-03-27 11:25:00,103.51,103.53,103.35,103.38,21000.0,102.6246,102.6444,102.466,102.4957,21000.0
2025-03-27 11:30:00,103.38,103.38,103.12,103.2,31466.0,102.4957,102.4957,102.238,102.3173,31466.0
2025-03-27 11:35:00,103.21,103.23,103.1,103.11,21235.0,102.3272,102.347,102.2181,102.228,21235.0
2025-03-27 11:40:00,103.12,103.12,102.93,102.96,18049.0,102.238,102.238,102.0496,102.0793,18049.0
2025-03-27 11:45:00,102.97,103.02,102.95,102.95,15454.0,102.0892,102.1388,102.0694,102.0694,15454.0
2025-03-27 11:50:00,102.95,103.01,102.84,102.86,16299.0,102.0694,102.1289,101.9604,101.9802,16299.0
2025-03-27 11:55:00,102.85,102.94,102.76,102.92,16843.0,101.9703,102.0595,101.881,102.0397,16843.0
2025-03-27 12:00:00,102.91,103.03,102.89,103.02,13408.0,102.0298,102.1487,102.0099,102.1388,13408.0
2025-03-27 12:05:00,103.02,103.21,103.02,103.19,27701.0,102.1388,102.3272,102.1388,102.3074,27701.0
2025-03-27 12:10:00,103.17,103.18,103.06,103.09,14611.0,102.2875,102.2974,102.1785,102.2082,14611.0
2025-03-27 12:15:00,103.07,103.15,102.95,103.0,45637.0,102.1884,102.2677,102.0694,102.119,45637.0
2025-03-27 12:20:00,103.02,103.1,103.0,103.06,21036.0,102.1388,102.2181,102.119,102.1785,21036.0
2025-03-27 12:25:00,103.05,103.15,103.0,103.08,21230.0,102.1686,102.2677,102.119,102.1983,21230.0
2025-03-27 12:30:00,103.09,103.2,103.02,103.03,27087.0,102.2082,102.3173,102.1388,102.1487,27087.0
2025-03-27 12:35:00,103.02,103.06,102.89,102.95,15069.0,102.1388,102.1785,102.0099,102.0694,15069.0
2025-03-27 12:40:00,102.91,102.95,102.87,102.89,17802.0,102.0298,102.0694,101.9901,102.0099,17802.0
2025-03-27 12:45:00,102.89,102.92,102.82,102.83,19152.0,102.0099,102.0397,101.9405,101.9504,19152.0
2025-03-27 12:50:00,102.82,102.84,102.72,102.77,40780.0,101.9405,101.9604,101.8414,101.8909,40780.0
2025-03-27 12:55:00,102.77,102.8,102.6,102.69,26001.0,101.8909,101.9207,101.7224,101.8116,26001.0
2025-03-27 13:00:00,102.7,102.71,102.5,102.58,21154.0,101.8215,101.8315,101.6233,101.7026,21154.0
2025-03-27 13:05:00,102.58,102.68,102.48,102.64,22528.0,101.7026,101.8017,101.6034,101.7621,22528.0
2025-03-27 13:10:00,102.65,102.8,102.63,102.8,20810.0,101.772,101.9207,101.7521,101.9207,20810.0
2025-03-27 13:15:00,102.79,102.87,102.76,102.79,24975.0,101.9108,101.9901,101.881,101.9108,24975.0
2025-03-27 13:20:00,102.78,102.82,102.73,102.75,19499.0,101.9009,101.9405,101.8513,101.8711,19499.0
2025-03-27 13:25:00,102.75,102.75,102.51,102.52,29582.0,101.8711,101.8711,101.6332,101.6431,29582.0
2025-03-27 13:30:00,102.51,102.64,102.51,102.61,19517.0,101.6332,101.7621,101.6332,101.7323,19517.0
2025-03-27 13:35:00,102.6,102.65,102.56,102.63,18274.0,101.7224,101.772,101.6827,101.7521,18274.0
2025-03-27 13:40:00,102.63,102.68,102.58,102.59,16294.0,101.7521,101.8017,101.7026,101.7125,16294.0
2025-03-27 13:45:00,102.59,102.64,102.56,102.64,17028.0,101.7125,101.7621,101.6827,101.7621,17028.0
2025-03-27 13:50:00,102.64,102.64,102.43,102.44,16511.0,101.7621,101.7621,101.5539,101.5638,16511.0
2025-03-27 13:55:00,102.44,102.5,102.42,102.48,14143.0,101.5638,101.6233,101.5439,101.6034,14143.0
2025-03-27 14:00:00,102.49,102.62,102.48,102.59,18171.0,101.6133,101.7422,101.6034,101.7125,18171.0
2025-03-27 14:05:00,102.59,102.71,102.59,102.67,20132.0,101.7125,101.8315,101.7125,101.7918,20132.0
2025-03-27 14:10:00,102.67,102.7,102.61,102.69,18818.0,101.7918,101.8215,101.7323,101.8116,18818.0
2025-03-27 14:15:00,102.68,102.71,102.6,102.64,23996.0,101.8017,101.8315,101.7224,101.7621,23996.0
2025-03-27 14:20:00,102.64,102.73,102.62,102.63,29310.0,101.7621,101.8513,101.7422,101.7521,29310.0
2025-03-27 14:25:00,102.61,102.62,102.49,102.49,33674.0,101.7323,101.7422,101.6133,101.6133,33674.0
2025-03-27 14:30:00,102.48,102.57,102.47,102.52,23629.0,101.6034,101.6927,101.5935,101.6431,23629.0
2025-03-27 14:35:00,102.52,102.56,102.46,102.52,28698.0,101.6431,101.6827,101.5836,101.6431,28698.0
2025-03-27 14:40:00,102.51,102.55,102.46,102.54,18467.0,101.6332,101.6728,101.5836,101.6629,18467.0
2025-03-27 14:45:00,102.55,102.61,102.51,102.57,21639.0,101.6728,101.7323,101.6332,101.6927,21639.0
2025-03-27 14:50:00,102.58,102.6,102.46,102.48,16826.0,101.7026,101.7224,101.5836,101.6034,16826.0
2025-03-27 14:55:00,102.47,102.49,102.23,102.25,30921.0,101.5935,101.6133,101.3556,101.3754,30921.0
2025-03-27 15:00:00,102.25,102.43,102.25,102.31,45349.0,101.3754,101.5539,101.3754,101.4349,45349.0
2025-03-27 15:05:00,102.32,102.4,102.23,102.4,33757.0,101.4448,101.5241,101.3556,101.5241,33757.0
2025-03-27 15:10:00,102.41,102.46,102.39,102.46,23140.0,101.534,101.5836,101.5142,101.5836,23140.0
2025-03-27 15:15:00,102.46,102.65,102.44,102.64,48077.0,101.5836,101.772,101.5638,101.7621,48077.0
2025-03-27 15:20:00,102.64,102.76,102.61,102.75,26531.0,101.7621,101.881,101.7323,101.8711,26531.0
2025-03-27 15:25:00,102.75,102.87,102.72,102.83,26531.0,101.8711,101.9901,101.8414,101.9504,26531.0
2025-03-27 15:30:00,102.82,102.88,102.73,102.83,46410.0,101.9405,102.0,101.8513,101.9504,46410.0
2025-03-27 15:35:00,102.83,102.83,102.67,102.75,41437.0,101.9504,101.9504,101.7918,101.8711,41437.0
2025-03-27 15:40:00,102.74,102.87,102.59,102.84,42418.0,101.8612,101.9901,101.7125,101.9604,42418.0
2025-03-27 15:45:00,102.85,103.0,102.8,103.0,37434.0,101.9703,102.119,101.9207,102.119,37434.0
2025-03-27 15:50:00,102.99,103.04,102.89,103.0,97659.0,102.1091,102.1586,102.0099,102.119,97659.0
2025-03-27 15:55:00,103.0,103.04,102.74,102.81,274816.0,102.119,102.1586,101.8612,101.9306,274816.0
2025-03-28 09:30:00,102.44,103.15,102.44,102.73,89478.0,101.5638,102.2677,101.5638,101.8513,89478.0
2025-03-28 09:35:00,102.87,103.26,102.87,102.91,18586.0,101.9901,102.3768,101.9901,102.0298,18586.0
2025-03-28 09:40:00,102.91,103.04,102.7,102.72,47065.0,102.0298,102.1586,101.8215,101.8414,47065.0
2025-03-28 09:45:00,102.73,102.8,102.64,102.74,13844.0,101.8513,101.9207,101.7621,101.8612,13844.0
2025-03-28 09:50:00,102.73,102.77,102.22,102.45,32458.0,101.8513,101.8909,101.3457,101.5737,32458.0
2025-03-28 09:55:00,102.44,102.63,102.38,102.42,21408.0,101.5638,101.7521,101.5043,101.5439,21408.0
2025-03-28 10:00:00,102.34,102.66,102.25,102.51,24978.0,101.4646,101.7819,101.3754,101.6332,24978.0
2025-03-28 10:05:00,102.51,102.74,102.38,102.73,21132.0,101.6332,101.8612,101.5043,101.8513,21132.0
2025-03-28 10:10:00,102.77,102.8,102.43,102.54,27923.0,101.8909,101.9207,101.5539,101.6629,27923.0
2025-03-28 10:15:00,102.51,102.65,102.44,102.58,21910.0,101.6332,101.772,101.5638,101.7026,21910.0
2025-03-28 10:20:00,102.55,102.69,102.54,102.6,14822.0,101.6728,101.8116,101.6629,101.7224,14822.0
2025-03-28 10:25:00,102.57,102.61,102.47,102.5,18010.0,101.6927,101.7323,101.5935,101.6233,18010.0
2025-03-28 10:30:00,102.53,102.65,102.3,102.31,18845.0,101.653,101.772,101.425,101.4349,18845.0
2025-03-28 10:35:00,102.27,102.38,102.15,102.35,34726.0,101.3952,101.5043,101.2763,101.4745,34726.0
2025-03-28 10:40:00,102.36,102.69,102.35,102.65,20576.0,101.4845,101.8116,101.4745,101.772,20576.0
2025-03-28 10:45:00,102.67,102.69,102.45,102.55,12773.0,101.7918,101.8116,101.5737,101.6728,12773.0
2025-03-28 10:50:00,102.55,102.68,102.53,102.64,22223.0,101.6728,101.8017,101.653,101.7621,22223.0
2025-03-28 10:55:00,102.62,102.66,102.52,102.54,18359.0,101.7422,101.7819,101.6431,101.6629,18359.0
2025-03-28 11:00:00,102.52,102.53,102.38,102.52,34808.0,101.6431,101.653,101.5043,101.6431,34808.0
2025-03-28 11:05:00,102.54,102.63,102.48,102.49,21306.0,101.6629,101.7521,101.6034,101.6133,21306.0
2025-03-28 11:10:00,102.49,102.58,102.41,102.52,21753.0,101.6133,101.7026,101.534,101.6431,21753.0
2025-03-28 11:15:00,102.52,102.58,102.46,102.49,15114.0,101.6431,101.7026,101.5836,101.6133,15114.0
2025-03-28 11:20:00,102.47,102.58,102.43,102.52,13408.0,101.5935,101.7026,101.5539,101.6431,13408.0
2025-03-28 11:25:00,102.52,102.54,102.31,102.39,15562.0,101.6431,101.6629,101.4349,101.5142,15562.0
2025-03-28 11:30:00,102.39,102.41,102.32,102.37,14948.0,101.5142,101.534,101.4448,101.4944,14948.0
2025-03-28 11:35:00,102.37,102.5,102.31,102.47,13372.0,101.4944,101.6233,101.4349,101.5935,13372.0
2025-03-28 11:40:00,102.47,102.47,102.16,102.29,14056.0,101.5935,101.5935,101.2862,101.4151,14056.0
2025-03-28 11:45:00,102.29,102.38,102.26,102.35,18102.0,101.4151,101.5043,101.3853,101.4745,18102.0
2025-03-28 11:50:00,102.34,102.34,102.19,102.23,9752.0,101.4646,101.4646,101.3159,101.3556,9752.0
2025-03-28 11:55:00,102.23,102.26,102.18,102.19,15036.0,101.3556,101.3853,101.306,101.3159,15036.0
2025-03-28 12:00:00,102.17,102.26,101.98,102.0,17910.0,101.2961,101.3853,101.1077,101.1275,17910.0
2025-03-28 12:05:00,102.02,102.14,101.91,101.93,25661.0,101.1474,101.2663,101.0383,101.0581,25661.0
2025-03-28 12:10:00,101.94,102.05,101.89,102.03,8980.0,101.068,101.1771,101.0185,101.1573,8980.0
2025-03-28 12:15:00,102.04,102.1,101.93,101.95,21603.0,101.1672,101.2267,101.0581,101.078,21603.0
2025-03-28 12:20:00,101.97,102.04,101.73,101.76,16003.0,101.0978,101.1672,100.8598,100.8896,16003.0
2025-03-28 12:25:00,101.74,101.84,101.73,101.81,18403.0,100.8698,100.9689,100.8598,100.9392,18403.0
2025-03-28 12:30:00,101.79,101.99,101.79,101.98,20617.0,100.9193,101.1176,100.9193,101.1077,20617.0
2025-03-28 12:35:00,101.98,102.02,101.87,101.9,22268.0,101.1077,101.1474,100.9986,101.0284,22268.0
2025-03-28 12:40:00,101.88,101.99,101.88,101.92,14859.0,101.0086,101.1176,101.0086,101.0482,14859.0
2025-03-28 12:45:00,101.94,102.0,101.88,101.94,15035.0,101.068,101.1275,101.0086,101.068,15035.0
2025-03-28 12:50:00,101.94,101.97,101.91,101.94,14276.0,101.068,101.0978,101.0383,101.068,14276.0
2025-03-28 12:55:00,101.94,101.95,101.75,101.76,19528.0,101.068,101.078,100.8797,100.8896,19528.0
2025-03-28 13:00:00,101.76,101.8,101.66,101.79,13593.0,100.8896,100.9292,100.7904,100.9193,13593.0
2025-03-28 13:05:00,101.8,101.8,101.71,101.77,19650.0,100.9292,100.9292,100.84,100.8995,19650.0
2025-03-28 13:10:00,101.76,101.81,101.71,101.78,14517.0,100.8896,100.9392,100.84,100.9094,14517.0
2025-03-28 13:15:00,101.79,101.89,101.79,101.83,24315.0,100.9193,101.0185,100.9193,100.959,24315.0
2025-03-28 13:20:00,101.83,101.85,101.71,101.84,19620.0,100.959,100.9788,100.84,100.9689,19620.0
2025-03-28 13:25:00,101.86,101.87,101.61,101.62,22923.0,100.9887,100.9986,100.7409,100.7508,22923.0
2025-03-28 13:30:00,101.63,101.82,101.62,101.72,15143.0,100.7607,100.9491,100.7508,100.8499,15143.0
2025-03-28 13:35:00,101.73,101.96,101.72,101.92,36759.0,100.8598,101.0879,100.8499,101.0482,36759.0
2025-03-28 13:40:00,101.92,101.94,101.76,101.79,19535.0,101.0482,101.068,100.8896,100.9193,19535.0
2025-03-28 13:45:00,101.79,101.97,101.76,101.91,14699.0,100.9193,101.0978,100.8896,101.0383,14699.0
2025-03-28 13:50:00,101.92,101.98,101.91,101.95,16982.0,101.0482,101.1077,101.0383,101.078,16982.0
2025-03-28 13:55:00,101.93,102.0,101.91,101.98,19907.0,101.0581,101.1275,101.0383,101.1077,19907.0
2025-03-28 14:00:00,101.97,102.11,101.96,102.01,27979.0,101.0978,101.2366,101.0879,101.1375,27979.0
2025-03-28 14:05:00,101.99,102.15,101.99,102.05,16016.0,101.1176,101.2763,101.1176,101.1771,16016.0
2025-03-28 14:10:00,102.05,102.15,102.05,102.1,19761.0,101.1771,101.2763,101.1771,101.2267,19761.0
2025-03-28 14:15:00,102.11,102.21,102.1,102.21,25440.0,101.2366,101.3357,101.2267,101.3357,25440.0
2025-03-28 14:20:00,102.21,102.31,102.19,102.19,17512.0,101.3357,101.4349,101.3159,101.3159,17512.0
2025-03-28 14:25:00,102.18,102.21,102.09,102.12,15038.0,101.306,101.3357,101.2168,101.2465,15038.0
2025-03-28 14:30:00,102.12,102.14,102.06,102.13,17635.0,101.2465,101.2663,101.187,101.2564,17635.0
2025-03-28 14:35:00,102.13,102.15,102.03,102.08,21919.0,101.2564,101.2763,101.1573,101.2069,21919.0
2025-03-28 14:40:00,102.08,102.11,102.06,102.1,16400.0,101.2069,101.2366,101.187,101.2267,16400.0
2025-03-28 14:45:00,102.09,102.19,102.07,102.19,19367.0,101.2168,101.3159,101.1969,101.3159,19367.0
2025-03-28 14:50:00,102.19,102.2,102.09,102.2,22871.0,101.3159,101.3258,101.2168,101.3258,22871.0
2025-03-28 14:55:00,102.19,102.26,102.18,102.19,25219.0,101.3159,101.3853,101.306,101.3159,25219.0
2025-03-28 15:00:00,102.2,102.31,102.18,102.27,21507.0,101.3258,101.4349,101.306,101.3952,21507.0
2025-03-28 15:05:00,102.28,102.42,102.28,102.41,24955.0,101.4051,101.5439,101.4051,101.534,24955.0
2025-03-28 15:10:00,102.42,102.45,102.36,102.4,19241.0,101.5439,101.5737,101.4845,101.5241,19241.0
2025-03-28 15:15:00,102.39,102.42,102.34,102.4,25360.0,101.5142,101.5439,101.4646,101.5241,25360.0
2025-03-28 15:20:00,102.4,102.44,102.31,102.35,37725.0,101.5241,101.5638,101.4349,101.4745,37725.0
2025-03-28 15:25:00,102.37,102.42,102.31,102.36,30938.0,101.4944,101.5439,101.4349,101.4845,30938.0
2025-03-28 15:30:00,102.35,102.37,102.15,102.29,50157.0,101.4745,101.4944,101.2763,101.4151,50157.0
2025-03-28 15:35:00,102.28,102.38,102.19,102.38,24979.0,101.4051,101.5043,101.3159,101.5043,24979.0
2025-03-28 15:40:00,102.37,102.39,102.28,102.39,30583.0,101.4944,101.5142,101.4051,101.5142,30583.0
2025-03-28 15:45:00,102.39,102.6,102.29,102.6,62356.0,101.5142,101.7224,101.4151,101.7224,62356.0
2025-03-28 15:50:00,102.61,102.66,102.39,102.63,65291.0,101.7323,101.7819,101.5142,101.7521,65291.0
2025-03-28 15:55:00,102.61,102.66,102.29,102.35,236749.0,101.7323,101.7819,101.4151,101.4745,236749.0
2025-03-31 09:30:00,102.22,102.99,102.01,102.65,103073.0,101.3457,102.1091,101.1375,101.772,103073.0
2025-03-31 09:35:00,102.63,103.54,102.63,103.33,60989.0,101.7521,102.6544,101.7521,102.4462,60989.0
2025-03-31 09:40:00,103.32,103.43,102.8,102.83,31313.0,102.4362,102.5453,101.9207,101.9504,31313.0
2025-03-31 09:45:00,102.84,103.1,102.6,103.09,33818.0,101.9604,102.2181,101.7224,102.2082,33818.0
2025-03-31 09:50:00,103.09,103.88,103.08,103.84,49435.0,102.2082,102.9915,102.1983,102.9518,49435.0
2025-03-31 09:55:00,103.85,104.05,103.78,103.88,32431.0,102.9617,103.16,102.8923,102.9915,32431.0
2025-03-31 10:00:00,103.89,104.32,103.88,104.2,40944.0,103.0014,103.4277,102.9915,103.3087,40944.0
2025-03-31 10:05:00,104.23,104.39,104.04,104.32,47235.0,103.3385,103.4971,103.1501,103.4277,47235.0
2025-03-31 10:10:00,104.32,104.39,104.13,104.3,41124.0,103.4277,103.4971,103.2393,103.4079,41124.0
2025-03-31 10:15:00,104.34,104.62,104.23,104.4,71488.0,103.4475,103.7251,103.3385,103.507,71488.0
2025-03-31 10:20:00,104.41,104.61,104.41,104.57,46603.0,103.5169,103.7152,103.5169,103.6756,46603.0
2025-03-31 10:25:00,104.57,104.79,104.52,104.73,39870.0,103.6756,103.8937,103.626,103.8342,39870.0
2025-03-31 10:30:00,104.72,105.15,104.71,105.05,112911.0,103.8243,104.2506,103.8144,104.1514,112911.0
2025-03-31 10:35:00,105.01,105.37,104.99,105.16,47119.0,104.1118,104.4687,104.092,104.2605,47119.0
2025-03-31 10:40:00,105.18,105.27,105.08,105.15,30117.0,104.2803,104.3696,104.1812,104.2506,30117.0
2025-03-31 10:45:00,105.17,105.46,105.16,105.23,45688.0,104.2704,104.5579,104.2605,104.3299,45688.0
2025-03-31 10:50:00,105.22,105.28,104.96,105.0,57582.0,104.32,104.3795,104.0622,104.1019,57582.0
2025-03-31 10:55:00,105.0,105.1,104.92,105.03,25172.0,104.1019,104.201,104.0226,104.1316,25172.0
2025-03-31 11:00:00,105.06,105.24,104.93,105.18,20753.0,104.1614,104.3398,104.0325,104.2803,20753.0
2025-03-31 11:05:00,105.24,105.28,105.07,105.13,33107.0,104.3398,104.3795,104.1713,104.2308,33107.0
2025-03-31 11:10:00,105.13,105.14,104.88,104.92,24642.0,104.2308,104.2407,103.9829,104.0226,24642.0
2025-03-31 11:15:00,104.91,105.12,104.87,105.1,43084.0,104.0126,104.2208,103.973,104.201,43084.0
2025-03-31 11:20:00,105.1,105.22,105.04,105.18,32383.0,104.201,104.32,104.1415,104.2803,32383.0
2025-03-31 11:25:00,105.17,105.21,105.05,105.19,26160.0,104.2704,104.3101,104.1514,104.2903,26160.0
2025-03-31 11:30:00,105.14,105.21,104.97,105.02,36037.0,104.2407,104.3101,104.0721,104.1217,36037.0
2025-03-31 11:35:00,104.99,105.0,104.85,104.93,36610.0,104.092,104.1019,103.9532,104.0325,36610.0
2025-03-31 11:40:00,104.91,104.97,104.6,104.69,51200.0,104.0126,104.0721,103.7053,103.7945,51200.0
2025-03-31 11:45:00,104.69,104.98,104.69,104.83,23314.0,103.7945,104.082,103.7945,103.9333,23314.0
2025-03-31 11:50:00,104.86,104.87,104.44,104.63,45918.0,103.9631,103.973,103.5467,103.735,45918.0
2025-03-31 11:55:00,104.63,104.79,104.56,104.77,23810.0,103.735,103.8937,103.6656,103.8738,23810.0
2025-03-31 12:00:00,104.77,104.88,104.69,104.81,23260.0,103.8738,103.9829,103.7945,103.9135,23260.0
2025-03-31 12:05:00,104.85,105.02,104.83,104.97,30253.0,103.9532,104.1217,103.9333,104.0721,30253.0
2025-03-31 12:10:00,104.96,104.97,104.78,104.87,26228.0,104.0622,104.0721,103.8838,103.973,26228.0
2025-03-31 12:15:00,104.87,104.9,104.73,104.81,18900.0,103.973,104.0027,103.8342,103.9135,18900.0
2025-03-31 12:20:00,104.79,104.82,104.63,104.7,20119.0,103.8937,103.9234,103.735,103.8044,20119.0
2025-03-31 12:25:00,104.68,104.84,104.66,104.84,22634.0,103.7846,103.9432,103.7648,103.9432,22634.0
2025-03-31 12:30:00,104.84,104.86,104.71,104.74,19355.0,103.9432,103.9631,103.8144,103.8441,19355.0
2025-03-31 12:35:00,104.73,104.85,104.69,104.82,19121.0,103.8342,103.9532,103.7945,103.9234,19121.0
2025-03-31 12:40:00,104.82,104.94,104.79,104.9,23574.0,103.9234,104.0424,103.8937,104.0027,23574.0
2025-03-31 12:45:00,104.89,105.1,104.88,105.09,19772.0,103.9928,104.201,103.9829,104.1911,19772.0
2025-03-31 12:50:00,105.09,105.1,105.0,105.03,20842.0,104.1911,104.201,104.1019,104.1316,20842.0
2025-03-31 12:55:00,105.03,105.06,104.87,104.95,21317.0,104.1316,104.1614,103.973,104.0523,21317.0
2025-03-31 13:00:00,104.94,104.94,104.75,104.86,15025.0,104.0424,104.0424,103.854,103.9631,15025.0
2025-03-31 13:05:00,104.85,104.89,104.78,104.87,12125.0,103.9532,103.9928,103.8838,103.973,12125.0
2025-03-31 13:10:00,104.88,104.89,104.74,104.81,17920.0,103.9829,103.9928,103.8441,103.9135,17920.0
2025-03-31 13:15:00,104.82,104.85,104.49,104.5,24349.0,103.9234,103.9532,103.5962,103.6062,24349.0
2025-03-31 13:20:00,104.46,104.49,104.18,104.29,24450.0,103.5665,103.5962,103.2889,103.3979,24450.0
2025-03-31 13:25:00,104.3,104.4,104.25,104.38,29455.0,103.4079,103.507,103.3583,103.4872,29455.0
2025-03-31 13:30:00,104.38,104.47,104.31,104.45,18449.0,103.4872,103.5764,103.4178,103.5566,18449.0
2025-03-31 13:35:00,104.44,104.49,104.33,104.45,11478.0,103.5467,103.5962,103.4376,103.5566,11478.0
2025-03-31 13:40:00,104.44,104.46,104.33,104.35,21996.0,103.5467,103.5665,103.4376,103.4574,21996.0
2025-03-31 13:45:00,104.36,104.38,104.27,104.37,29266.0,103.4673,103.4872,103.3781,103.4773,29266.0
2025-03-31 13:50:00,104.38,104.58,104.35,104.54,18628.0,103.4872,103.6855,103.4574,103.6458,18628.0
2025-03-31 13:55:00,104.55,104.55,104.32,104.36,24562.0,103.6557,103.6557,103.4277,103.4673,24562.0
2025-03-31 14:00:00,104.35,104.51,104.21,104.46,31121.0,103.4574,103.6161,103.3186,103.5665,31121.0
2025-03-31 14:05:00,104.45,104.69,104.41,104.66,20553.0,103.5566,103.7945,103.5169,103.7648,20553.0
2025-03-31 14:10:00,104.67,104.87,104.65,104.72,28591.0,103.7747,103.973,103.7549,103.8243,28591.0
2025-03-31 14:15:00,104.7,104.82,104.63,104.77,46918.0,103.8044,103.9234,103.735,103.8738,46918.0
2025-03-31 14:20:00,104.78,104.78,104.67,104.7,50092.0,103.8838,103.8838,103.7747,103.8044,50092.0
2025-03-31 14:25:00,104.68,104.76,104.66,104.69,24095.0,103.7846,103.8639,103.7648,103.7945,24095.0
2025-03-31 14:30:00,104.7,104.88,104.7,104.8,37284.0,103.8044,103.9829,103.8044,103.9036,37284.0
2025-03-31 14:35:00,104.8,104.86,104.76,104.8,23334.0,103.9036,103.9631,103.8639,103.9036,23334.0
2025-03-31 14:40:00,104.8,104.93,104.76,104.77,101599.0,103.9036,104.0325,103.8639,103.8738,101599.0
2025-03-31 14:45:00,104.78,104.8,104.65,104.75,33296.0,103.8838,103.9036,103.7549,103.854,33296.0
2025-03-31 14:50:00,104.75,104.87,104.71,104.82,16380.0,103.854,103.973,103.8144,103.9234,16380.0
2025-03-31 14:55:00,104.82,104.85,104.73,104.77,27265.0,103.9234,103.9532,103.8342,103.8738,27265.0
2025-03-31 15:00:00,104.77,104.91,104.72,104.91,33215.0,103.8738,104.0126,103.8243,104.0126,33215.0
2025-03-31 15:05:00,104.91,104.94,104.84,104.91,26560.0,104.0126,104.0424,103.9432,104.0126,26560.0
2025-03-31 15:10:00,104.91,105.12,104.89,105.05,30512.0,104.0126,104.2208,103.9928,104.1514,30512.0
2025-03-31 15:15:00,105.06,105.22,105.03,105.15,58473.0,104.1614,104.32,104.1316,104.2506,58473.0
2025-03-31 15:20:00,105.16,105.29,105.1,105.17,38663.0,104.2605,104.3894,104.201,104.2704,38663.0
2025-03-31 15:25:00,105.15,105.2,104.87,104.88,35617.0,104.2506,104.3002,103.973,103.9829,35617.0
2025-03-31 15:30:00,104.88,105.14,104.85,105.11,47155.0,103.9829,104.2407,103.9532,104.2109,47155.0
2025-03-31 15:35:00,105.12,105.14,104.97,105.01,51029.0,104.2208,104.2407,104.0721,104.1118,51029.0
2025-03-31 15:40:00,105.01,105.33,105.0,105.08,69382.0,104.1118,104.4291,104.1019,104.1812,69382.0
2025-03-31 15:45:00,105.08,105.25,105.01,105.1,73322.0,104.1812,104.3497,104.1118,104.201,73322.0
2025-03-31 15:50:00,105.08,105.11,104.73,105.04,149139.0,104.1812,104.2109,103.8342,104.1415,149139.0
2025-03-31 15:55:00,105.03,105.06,104.82,105.03,533220.0,104.1316,104.1614,103.9234,104.1316,533220.0
2025-04-01 09:30:00,104.91,105.41,104.59,105.3,127471.0,104.0126,104.5084,103.6954,104.3993,127471.0
2025-04-01 09:35:00,105.41,105.71,104.98,105.15,46631.0,104.5084,104.8058,104.082,104.2506,46631.0
2025-04-01 09:40:00,105.15,105.22,104.45,104.84,21261.0,104.2506,104.32,103.5566,103.9432,21261.0
2025-04-01 09:45:00,104.84,105.23,104.84,105.13,56690.0,103.9432,104.3299,103.9432,104.2308,56690.0
2025-04-01 09:50:00,105.15,105.53,104.91,105.4,51811.0,104.2506,104.6273,104.0126,104.4985,51811.0
2025-04-01 09:55:00,105.4,105.45,104.87,104.87,46303.0,104.4985,104.548,103.973,103.973,46303.0
2025-04-01 10:00:00,104.91,105.07,104.54,104.63,46463.0,104.0126,104.1713,103.6458,103.735,46463.0
2025-04-01 10:05:00,104.59,104.79,104.5,104.73,26692.0,103.6954,103.8937,103.6062,103.8342,26692.0
2025-04-01 10:10:00,104.76,104.76,104.02,104.27,50041.0,103.8639,103.8639,103.1303,103.3781,50041.0
2025-04-01 10:15:00,104.29,104.37,104.21,104.33,30785.0,103.3979,103.4773,103.3186,103.4376,30785.0
2025-04-01 10:20:00,104.35,104.49,104.19,104.38,29505.0,103.4574,103.5962,103.2988,103.4872,29505.0
2025-04-01 10:25:00,104.4,104.41,104.06,104.06,28459.0,103.507,103.5169,103.1699,103.1699,28459.0
2025-04-01 10:30:00,104.06,104.28,104.06,104.28,98721.0,103.1699,103.388,103.1699,103.388,98721.0
2025-04-01 10:35:00,104.28,104.54,104.17,104.39,30222.0,103.388,103.6458,103.279,103.4971,30222.0
2025-04-01 10:40:00,104.38,104.75,104.35,104.65,30726.0,103.4872,103.854,103.4574,103.7549,30726.0
2025-04-01 10:45:00,104.64,104.66,104.49,104.54,31989.0,103.745,103.7648,103.5962,103.6458,31989.0
2025-04-01 10:50:00,104.55,104.74,104.55,104.71,30919.0,103.6557,103.8441,103.6557,103.8144,30919.0
2025-04-01 10:55:00,104.73,104.8,104.62,104.78,49406.0,103.8342,103.9036,103.7251,103.8838,49406.0
2025-04-01 11:00:00,104.78,104.91,104.71,104.89,140775.0,103.8838,104.0126,103.8144,103.9928,140775.0
2025-04-01 11:05:00,104.89,105.03,104.86,105.03,52097.0,103.9928,104.1316,103.9631,104.1316,52097.0
2025-04-01 11:10:00,105.01,105.22,104.89,105.22,29362.0,104.1118,104.32,103.9928,104.32,29362.0
2025-04-01 11:15:00,105.2,105.23,104.92,105.0,34110.0,104.3002,104.3299,104.0226,104.1019,34110.0
2025-04-01 11:20:00,105.0,105.1,104.87,105.04,26160.0,104.1019,104.201,103.973,104.1415,26160.0
2025-04-01 11:25:00,105.06,105.06,104.91,104.93,33084.0,104.1614,104.1614,104.0126,104.0325,33084.0
2025-04-01 11:30:00,104.93,104.93,104.72,104.83,26668.0,104.0325,104.0325,103.8243,103.9333,26668.0
2025-04-01 11:35:00,104.83,104.85,104.68,104.85,29458.0,103.9333,103.9532,103.7846,103.9532,29458.0
2025-04-01 11:40:00,104.81,105.03,104.73,104.98,33287.0,103.9135,104.1316,103.8342,104.082,33287.0
2025-04-01 11:45:00,104.98,105.07,104.92,105.0,43720.0,104.082,104.1713,104.0226,104.1019,43720.0
2025-04-01 11:50:00,105.02,105.03,104.85,104.88,27827.0,104.1217,104.1316,103.9532,103.9829,27827.0
2025-04-01 11:55:00,104.89,105.0,104.85,104.96,31473.0,103.9928,104.1019,103.9532,104.0622,31473.0
2025-04-01 12:00:00,104.96,105.11,104.94,105.08,26846.0,104.0622,104.2109,104.0424,104.1812,26846.0
2025-04-01 12:05:00,105.11,105.12,105.06,105.07,19964.0,104.2109,104.2208,104.1614,104.1713,19964.0
2025-04-01 12:10:00,105.06,105.16,105.02,105.15,18931.0,104.1614,104.2605,104.1217,104.2506,18931.0
2025-04-01 12:15:00,105.13,105.17,105.03,105.13,28237.0,104.2308,104.2704,104.1316,104.2308,28237.0
2025-04-01 12:20:00,105.12,105.14,105.01,105.07,32125.0,104.2208,104.2407,104.1118,104.1713,32125.0
2025-04-01 12:25:00,105.06,105.06,104.78,104.78,34118.0,104.1614,104.1614,103.8838,103.8838,34118.0
2025-04-01 12:30:00,104.77,104.84,104.66,104.68,33050.0,103.8738,103.9432,103.7648,103.7846,33050.0
2025-04-01 12:35:00,104.68,104.8,104.55,104.8,73540.0,103.7846,103.9036,103.6557,103.9036,73540.0
2025-04-01 12:40:00,104.81,105.08,104.79,105.01,54133.0,103.9135,104.1812,103.8937,104.1118,54133.0
2025-04-01 12:45:00,105.0,105.06,104.99,105.02,22355.0,104.1019,104.1614,104.092,104.1217,22355.0
2025-04-01 12:50:00,105.03,105.19,105.01,105.19,24027.0,104.1316,104.2903,104.1118,104.2903,24027.0
2025-04-01 12:55:00,105.17,105.25,105.15,105.2,33238.0,104.2704,104.3497,104.2506,104.3002,33238.0
2025-04-01 13:00:00,105.19,105.25,105.14,105.22,25464.0,104.2903,104.3497,104.2407,104.32,25464.0
2025-04-01 13:05:00,105.21,105.21,105.11,105.16,30059.0,104.3101,104.3101,104.2109,104.2605,30059.0
2025-04-01 13:10:00,105.15,105.16,105.06,105.14,55383.0,104.2506,104.2605,104.1614,104.2407,55383.0
2025-04-01 13:15:00,105.15,105.18,105.01,105.03,57585.0,104.2506,104.2803,104.1118,104.1316,57585.0
2025-04-01 13:20:00,105.05,105.15,105.01,105.05,52634.0,104.1514,104.2506,104.1118,104.1514,52634.0
2025-04-01 13:25:00,105.05,105.06,104.85,104.88,36330.0,104.1514,104.1614,103.9532,103.9829,36330.0
2025-04-01 13:30:00,104.87,104.93,104.76,104.79,46579.0,103.973,104.0325,103.8639,103.8937,46579.0
2025-04-01 13:35:00,104.79,104.83,104.7,104.81,38970.0,103.8937,103.9333,103.8044,103.9135,38970.0
2025-04-01 13:40:00,104.82,104.96,104.82,104.88,59417.0,103.9234,104.0622,103.9234,103.9829,59417.0
2025-04-01 13:45:00,104.89,104.98,104.86,104.98,39037.0,103.9928,104.082,103.9631,104.082,39037.0
2025-04-01 13:50:00,104.97,105.04,104.91,105.01,64630.0,104.0721,104.1415,104.0126,104.1118,64630.0
2025-04-01 13:55:00,105.02,105.02,104.91,105.0,49829.0,104.1217,104.1217,104.0126,104.1019,49829.0
2025-04-01 14:00:00,105.0,105.09,104.87,105.09,79427.0,104.1019,104.1911,103.973,104.1911,79427.0
2025-04-01 14:05:00,105.09,105.16,104.99,105.04,45871.0,104.1911,104.2605,104.092,104.1415,45871.0
2025-04-01 14:10:00,105.04,105.16,104.97,105.14,67787.0,104.1415,104.2605,104.0721,104.2407,67787.0
2025-04-01 14:15:00,105.14,105.16,104.99,105.02,29662.0,104.2407,104.2605,104.092,104.1217,29662.0
2025-04-01 14:20:00,105.02,105.05,104.96,104.99,30003.0,104.1217,104.1514,104.0622,104.092,30003.0
2025-04-01 14:25:00,105.0,105.03,104.85,104.86,54766.0,104.1019,104.1316,103.9532,103.9631,54766.0
2025-04-01 14:30:00,104.86,104.95,104.83,104.84,33099.0,103.9631,104.0523,103.9333,103.9432,33099.0
2025-04-01 14:35:00,104.85,104.89,104.78,104.78,30926.0,103.9532,103.9928,103.8838,103.8838,30926.0
2025-04-01 14:40:00,104.79,104.85,104.76,104.84,33784.0,103.8937,103.9532,103.8639,103.9432,33784.0
2025-04-01 14:45:00,104.84,104.86,104.65,104.65,56092.0,103.9432,103.9631,103.7549,103.7549,56092.0
2025-04-01 14:50:00,104.66,104.72,104.53,104.71,62793.0,103.7648,103.8243,103.6359,103.8144,62793.0
2025-04-01 14:55:00,104.71,104.86,104.7,104.82,34376.0,103.8144,103.9631,103.8044,103.9234,34376.0
2025-04-01 15:00:00,104.81,104.9,104.75,104.9,39116.0,103.9135,104.0027,103.854,104.0027,39116.0
2025-04-01 15:05:00,104.89,105.01,104.86,104.89,37166.0,103.9928,104.1118,103.9631,103.9928,37166.0
2025-04-01 15:10:00,104.87,105.08,104.85,105.06,42921.0,103.973,104.1812,103.9532,104.1614,42921.0
2025-04-01 15:15:00,105.06,105.17,105.03,105.15,48340.0,104.1614,104.2704,104.1316,104.2506,48340.0
2025-04-01 15:20:00,105.15,105.49,105.13,105.46,62131.0,104.2506,104.5877,104.2308,104.5579,62131.0
2025-04-01 15:25:00,105.45,105.46,105.35,105.37,61488.0,104.548,104.5579,104.4489,104.4687,61488.0
2025-04-01 15:30:00,105.33,105.33,105.18,105.26,46141.0,104.4291,104.4291,104.2803,104.3597,46141.0
2025-04-01 15:35:00,105.23,105.38,105.15,105.3,46903.0,104.3299,104.4786,104.2506,104.3993,46903.0
2025-04-01 15:40:00,105.27,105.41,105.22,105.34,63943.0,104.3696,104.5084,104.32,104.439,63943.0
2025-04-01 15:45:00,105.33,105.48,105.31,105.46,67568.0,104.4291,104.5778,104.4092,104.5579,67568.0
2025-04-01 15:50:00,105.44,105.59,105.26,105.55,205850.0,104.5381,104.6868,104.3597,104.6472,205850.0
2025-04-01 15:55:00,105.56,105.67,105.29,105.43,329091.0,104.6571,104.7661,104.3894,104.5282,329091.0
2025-04-02 09:30:00,104.4,105.1,104.24,104.67,131928.0,103.507,104.201,103.3484,103.7747,131928.0
2025-04-02 09:35:00,104.74,105.2,104.71,105.09,21946.0,103.8441,104.3002,103.8144,104.1911,21946.0
2025-04-02 09:40:00,105.16,105.25,104.89,105.22,56030.0,104.2605,104.3497,103.9928,104.32,56030.0
2025-04-02 09:45:00,105.23,105.23,104.86,105.06,69496.0,104.3299,104.3299,103.9631,104.1614,69496.0
2025-04-02 09:50:00,105.02,105.11,104.43,104.43,35828.0,104.1217,104.2109,103.5368,103.5368,35828.0
2025-04-02 09:55:00,104.49,105.04,104.49,104.89,39044.0,103.5962,104.1415,103.5962,103.9928,39044.0
2025-04-02 10:00:00,104.87,105.23,104.83,105.02,45293.0,103.973,104.3299,103.9333,104.1217,45293.0
2025-04-02 10:05:00,105.02,105.28,104.93,105.06,39577.0,104.1217,104.3795,104.0325,104.1614,39577.0
2025-04-02 10:10:00,105.06,105.27,104.96,105.17,28631.0,104.1614,104.3696,104.0622,104.2704,28631.0
2025-04-02 10:15:00,105.18,105.29,105.12,105.29,27213.0,104.2803,104.3894,104.2208,104.3894,27213.0
2025-04-02 10:20:00,105.29,105.43,105.16,105.2,48279.0,104.3894,104.5282,104.2605,104.3002,48279.0
2025-04-02 10:25:00,105.17,105.39,105.1,105.32,30881.0,104.2704,104.4885,104.201,104.4191,30881.0
2025-04-02 10:30:00,105.31,105.39,105.12,105.32,22271.0,104.4092,104.4885,104.2208,104.4191,22271.0
2025-04-02 10:35:00,105.32,105.49,105.24,105.48,30647.0,104.4191,104.5877,104.3398,104.5778,30647.0
2025-04-02 10:40:00,105.45,105.46,105.34,105.34,28880.0,104.548,104.5579,104.439,104.439,28880.0
2025-04-02 10:45:00,105.39,105.42,105.25,105.4,40516.0,104.4885,104.5183,104.3497,104.4985,40516.0
2025-04-02 10:50:00,105.4,105.52,105.32,105.44,34702.0,104.4985,104.6174,104.4191,104.5381,34702.0
2025-04-02 10:55:00,105.46,105.56,105.43,105.5,28973.0,104.5579,104.6571,104.5282,104.5976,28973.0
2025-04-02 11:00:00,105.48,105.5,105.32,105.5,38101.0,104.5778,104.5976,104.4191,104.5976,38101.0
2025-04-02 11:05:00,105.5,105.5,105.33,105.34,23992.0,104.5976,104.5976,104.4291,104.439,23992.0
2025-04-02 11:10:00,105.37,105.53,105.34,105.37,27494.0,104.4687,104.6273,104.439,104.4687,27494.0
2025-04-02 11:15:00,105.38,105.48,105.31,105.44,16357.0,104.4786,104.5778,104.4092,104.5381,16357.0
2025-04-02 11:20:00,105.45,105.53,105.39,105.44,29371.0,104.548,104.6273,104.4885,104.5381,29371.0
2025-04-02 11:25:00,105.44,105.54,105.42,105.53,31748.0,104.5381,104.6373,104.5183,104.6273,31748.0
2025-04-02 11:30:00,105.51,105.58,105.43,105.51,19548.0,104.6075,104.6769,104.5282,104.6075,19548.0
2025-04-02 11:35:00,105.53,105.62,105.45,105.62,23913.0,104.6273,104.7166,104.548,104.7166,23913.0
2025-04-02 11:40:00,105.63,105.64,105.48,105.49,18724.0,104.7265,104.7364,104.5778,104.5877,18724.0
2025-04-02 11:45:00,105.51,105.56,105.36,105.37,18620.0,104.6075,104.6571,104.4588,104.4687,18620.0
2025-04-02 11:50:00,105.35,105.39,105.25,105.35,20349.0,104.4489,104.4885,104.3497,104.4489,20349.0
2025-04-02 11:55:00,105.35,105.37,105.25,105.32,16625.0,104.4489,104.4687,104.3497,104.4191,16625.0
2025-04-02 12:00:00,105.29,105.46,105.29,105.39,17939.0,104.3894,104.5579,104.3894,104.4885,17939.0
2025-04-02 12:05:00,105.39,105.4,105.22,105.39,41348.0,104.4885,104.4985,104.32,104.4885,41348.0
2025-04-02 12:10:00,105.39,105.79,105.39,105.78,53405.0,104.4885,104.8851,104.4885,104.8752,53405.0
2025-04-02 12:15:00,105.79,105.81,105.68,105.73,46437.0,104.8851,104.9049,104.7761,104.8256,46437.0
2025-04-02 12:20:00,105.73,105.95,105.73,105.92,32252.0,104.8256,105.0437,104.8256,105.014,32252.0
2025-04-02 12:25:00,105.92,105.92,105.74,105.83,30382.0,105.014,105.014,104.8355,104.9248,30382.0
2025-04-02 12:30:00,105.85,105.88,105.74,105.74,18186.0,104.9446,104.9743,104.8355,104.8355,18186.0
2025-04-02 12:35:00,105.75,105.8,105.61,105.69,22318.0,104.8455,104.895,104.7067,104.786,22318.0
2025-04-02 12:40:00,105.71,105.71,105.6,105.64,22201.0,104.8058,104.8058,104.6967,104.7364,22201.0
2025-04-02 12:45:00,105.65,105.79,105.64,105.78,18508.0,104.7463,104.8851,104.7364,104.8752,18508.0
2025-04-02 12:50:00,105.78,105.85,105.7,105.79,22769.0,104.8752,104.9446,104.7959,104.8851,22769.0
2025-04-02 12:55:00,105.78,105.78,105.64,105.74,19808.0,104.8752,104.8752,104.7364,104.8355,19808.0
2025-04-02 13:00:00,105.73,105.75,105.66,105.69,16595.0,104.8256,104.8455,104.7562,104.786,16595.0
2025-04-02 13:05:00,105.71,105.79,105.68,105.77,19660.0,104.8058,104.8851,104.7761,104.8653,19660.0
2025-04-02 13:10:00,105.75,105.85,105.75,105.79,33015.0,104.8455,104.9446,104.8455,104.8851,33015.0
2025-04-02 13:15:00,105.8,105.83,105.68,105.79,22680.0,104.895,104.9248,104.7761,104.8851,22680.0
2025-04-02 13:20:00,105.79,105.91,105.72,105.85,28217.0,104.8851,105.0041,104.8157,104.9446,28217.0
2025-04-02 13:25:00,105.85,105.96,105.84,105.91,13994.0,104.9446,105.0537,104.9347,105.0041,13994.0
2025-04-02 13:30:00,105.91,105.91,105.82,105.82,17403.0,105.0041,105.0041,104.9149,104.9149,17403.0
2025-04-02 13:35:00,105.81,105.81,105.69,105.74,18083.0,104.9049,104.9049,104.786,104.8355,18083.0
2025-04-02 13:40:00,105.75,105.76,105.6,105.69,62750.0,104.8455,104.8554,104.6967,104.786,62750.0
2025-04-02 13:45:00,105.69,105.7,105.58,105.64,19701.0,104.786,104.7959,104.6769,104.7364,19701.0
2025-04-02 13:50:00,105.65,105.66,105.55,105.57,24714.0,104.7463,104.7562,104.6472,104.667,24714.0
2025-04-02 13:55:00,105.56,105.73,105.56,105.72,27924.0,104.6571,104.8256,104.6571,104.8157,27924.0
2025-04-02 14:00:00,105.72,105.79,105.68,105.69,23606.0,104.8157,104.8851,104.7761,104.786,23606.0
2025-04-02 14:05:00,105.69,105.83,105.65,105.77,27539.0,104.786,104.9248,104.7463,104.8653,27539.0
2025-04-02 14:10:00,105.77,105.86,105.69,105.83,29761.0,104.8653,104.9545,104.786,104.9248,29761.0
2025-04-02 14:15:00,105.84,105.86,105.76,105.83,29085.0,104.9347,104.9545,104.8554,104.9248,29085.0
2025-04-02 14:20:00,105.85,105.87,105.72,105.82,30379.0,104.9446,104.9644,104.8157,104.9149,30379.0
2025-04-02 14:25:00,105.82,105.83,105.67,105.69,24797.0,104.9149,104.9248,104.7661,104.786,24797.0
2025-04-02 14:30:00,105.67,105.84,105.67,105.8,27347.0,104.7661,104.9347,104.7661,104.895,27347.0
2025-04-02 14:35:00,105.81,105.96,105.77,105.94,29376.0,104.9049,105.0537,104.8653,105.0338,29376.0
2025-04-02 14:40:00,105.94,106.07,105.93,106.02,74608.0,105.0338,105.1627,105.0239,105.1132,74608.0
2025-04-02 14:45:00,106.02,106.05,105.96,106.02,20981.0,105.1132,105.1429,105.0537,105.1132,20981.0
2025-04-02 14:50:00,106.01,106.02,105.9,105.94,25892.0,105.1032,105.1132,104.9942,105.0338,25892.0
2025-04-02 14:55:00,105.94,105.94,105.65,105.65,29041.0,105.0338,105.0338,104.7463,104.7463,29041.0
2025-04-02 15:00:00,105.65,105.91,105.65,105.89,28282.0,104.7463,105.0041,104.7463,104.9843,28282.0
2025-04-02 15:05:00,105.9,105.99,105.87,105.94,21881.0,104.9942,105.0834,104.9644,105.0338,21881.0
2025-04-02 15:10:00,105.93,105.97,105.88,105.92,49834.0,105.0239,105.0636,104.9743,105.014,49834.0
2025-04-02 15:15:00,105.93,105.99,105.84,105.95,32855.0,105.0239,105.0834,104.9347,105.0437,32855.0
2025-04-02 15:20:00,105.95,106.02,105.91,105.95,43565.0,105.0437,105.1132,105.0041,105.0437,43565.0
2025-04-02 15:25:00,105.95,106.04,105.9,105.95,37586.0,105.0437,105.133,104.9942,105.0437,37586.0
2025-04-02 15:30:00,105.94,106.08,105.87,106.0,35323.0,105.0338,105.1726,104.9644,105.0933,35323.0
2025-04-02 15:35:00,105.98,106.09,105.89,106.01,37047.0,105.0735,105.1826,104.9843,105.1032,37047.0
2025-04-02 15:40:00,106.0,106.17,105.99,106.11,53287.0,105.0933,105.2619,105.0834,105.2024,53287.0
2025-04-02 15:45:00,106.12,106.14,106.03,106.1,56781.0,105.2123,105.2321,105.1231,105.1925,56781.0
2025-04-02 15:50:00,106.09,106.17,105.98,106.04,102463.0,105.1826,105.2619,105.0735,105.133,102463.0
2025-04-02 15:55:00,106.06,106.2,105.97,106.1,358933.0,105.1528,105.2916,105.0636,105.1925,358933.0
2025-04-03 09:30:00,100.33,100.77,99.85,100.37,498629.0,99.4718,99.9081,98.9959,99.5115,498629.0
2025-04-03 09:35:00,100.33,100.57,99.83,100.57,402657.0,99.4718,99.7098,98.9761,99.7098,402657.0
2025-04-03 09:40:00,100.55,100.88,100.35,100.8,237846.0,99.6899,100.0171,99.4916,99.9378,237846.0
2025-04-03 09:45:00,100.75,101.44,100.64,100.99,205030.0,99.8882,100.5723,99.7792,100.1262,205030.0
2025-04-03 09:50:00,100.96,101.02,100.16,100.28,195798.0,100.0964,100.1559,99.3033,99.4222,195798.0
2025-04-03 09:55:00,100.25,100.38,99.6,99.64,203726.0,99.3925,99.5214,98.7481,98.7877,203726.0
2025-04-03 10:00:00,99.61,99.67,98.56,98.59,105388.0,98.758,98.8175,97.717,97.7467,105388.0
2025-04-03 10:05:00,98.59,98.66,97.83,97.97,106607.0,97.7467,97.8161,96.9932,97.132,106607.0
2025-04-03 10:10:00,97.98,98.26,97.66,97.79,98143.0,97.1419,97.4195,96.8247,96.9535,98143.0
2025-04-03 10:15:00,97.74,98.03,97.62,97.91,83597.0,96.904,97.1915,96.785,97.0725,83597.0
2025-04-03 10:20:00,97.94,98.08,97.62,97.82,86292.0,97.1023,97.2411,96.785,96.9833,86292.0
2025-04-03 10:25:00,97.84,98.15,97.66,97.92,62103.0,97.0031,97.3105,96.8247,97.0824,62103.0
2025-04-03 10:30:00,97.91,98.03,97.12,97.12,90381.0,97.0725,97.1915,96.2893,96.2893,90381.0
2025-04-03 10:35:00,97.17,97.78,97.15,97.7,98735.0,96.3388,96.9436,96.319,96.8643,98735.0
2025-04-03 10:40:00,97.7,97.73,97.38,97.51,40566.0,96.8643,96.8941,96.5471,96.6759,40566.0
2025-04-03 10:45:00,97.5,97.51,97.08,97.13,60424.0,96.666,96.6759,96.2496,96.2992,60424.0
2025-04-03 10:50:00,97.09,97.38,96.98,97.37,56521.0,96.2595,96.5471,96.1505,96.5371,56521.0
2025-04-03 10:55:00,97.38,97.45,96.99,97.0,66069.0,96.5471,96.6165,96.1604,96.1703,66069.0
2025-04-03 11:00:00,97.0,97.07,96.75,96.81,40526.0,96.1703,96.2397,95.9224,95.9819,40526.0
2025-04-03 11:05:00,96.81,96.87,96.67,96.8,51617.0,95.9819,96.0414,95.8431,95.972,51617.0
2025-04-03 11:10:00,96.77,97.28,96.69,97.05,64276.0,95.9423,96.4479,95.863,96.2199,64276.0
2025-04-03 11:15:00,97.08,97.1,96.8,96.86,52854.0,96.2496,96.2694,95.972,96.0315,52854.0
2025-04-03 11:20:00,96.83,96.9,96.57,96.69,47542.0,96.0018,96.0712,95.744,95.863,47542.0
2025-04-03 11:25:00,96.64,97.0,96.64,96.87,42183.0,95.8134,96.1703,95.8134,96.0414,42183.0
2025-04-03 11:30:00,96.87,97.0,96.68,96.96,88180.0,96.0414,96.1703,95.853,96.1306,88180.0
2025-04-03 11:35:00,96.96,97.0,96.65,96.98,60200.0,96.1306,96.1703,95.8233,96.1505,60200.0
2025-04-03 11:40:00,96.99,97.14,96.73,97.13,57789.0,96.1604,96.3091,95.9026,96.2992,57789.0
2025-04-03 11:45:00,97.14,97.16,96.86,96.96,55497.0,96.3091,96.3289,96.0315,96.1306,55497.0
2025-04-03 11:50:00,96.97,96.97,96.47,96.52,35237.0,96.1406,96.1406,95.6448,95.6944,35237.0
2025-04-03 11:55:00,96.52,96.62,96.3,96.51,65880.0,95.6944,95.7936,95.4763,95.6845,65880.0
2025-04-03 12:00:00,96.52,96.7,96.38,96.48,42916.0,95.6944,95.8729,95.5556,95.6548,42916.0
2025-04-03 12:05:00,96.49,96.66,96.43,96.52,55490.0,95.6647,95.8332,95.6052,95.6944,55490.0
2025-04-03 12:10:00,96.5,96.73,96.5,96.57,56375.0,95.6746,95.9026,95.6746,95.744,56375.0
2025-04-03 12:15:00,96.57,96.6,96.34,96.5,59470.0,95.744,95.7737,95.5159,95.6746,59470.0
2025-04-03 12:20:00,96.48,96.69,96.38,96.64,59829.0,95.6548,95.863,95.5556,95.8134,59829.0
2025-04-03 12:25:00,96.69,96.76,96.48,96.71,63233.0,95.863,95.9324,95.6548,95.8828,63233.0
2025-04-03 12:30:00,96.75,96.89,96.25,96.33,48433.0,95.9224,96.0612,95.4267,95.506,48433.0
2025-04-03 12:35:00,96.33,96.37,96.2,96.28,49707.0,95.506,95.5457,95.3771,95.4565,49707.0
2025-04-03 12:40:00,96.29,96.54,96.25,96.35,70420.0,95.4664,95.7142,95.4267,95.5259,70420.0
2025-04-03 12:45:00,96.37,96.56,96.29,96.55,45563.0,95.5457,95.7341,95.4664,95.7242,45563.0
2025-04-03 12:50:00,96.54,96.62,96.39,96.62,38838.0,95.7142,95.7936,95.5655,95.7936,38838.0
2025-04-03 12:55:00,96.61,96.77,96.55,96.62,62273.0,95.7836,95.9423,95.7242,95.7936,62273.0
2025-04-03 13:00:00,96.6,96.74,96.42,96.47,73826.0,95.7737,95.9125,95.5953,95.6448,73826.0
2025-04-03 13:05:00,96.46,96.54,96.26,96.27,45283.0,95.6349,95.7142,95.4366,95.4465,45283.0
2025-04-03 13:10:00,96.25,96.25,95.8,96.0,85562.0,95.4267,95.4267,94.9806,95.1789,85562.0
2025-04-03 13:15:00,96.01,96.23,95.98,96.08,75310.0,95.1888,95.4069,95.159,95.2582,75310.0
2025-04-03 13:20:00,96.11,96.14,95.66,95.78,72476.0,95.2879,95.3177,94.8418,94.9607,72476.0
2025-04-03 13:25:00,95.78,96.0,95.76,95.85,47275.0,94.9607,95.1789,94.9409,95.0301,47275.0
2025-04-03 13:30:00,95.86,95.92,95.74,95.84,44814.0,95.0401,95.0995,94.9211,95.0202,44814.0
2025-04-03 13:35:00,95.83,96.13,95.78,96.0,55082.0,95.0103,95.3077,94.9607,95.1789,55082.0
2025-04-03 13:40:00,96.04,96.07,95.9,95.99,33797.0,95.2185,95.2483,95.0797,95.1689,33797.0
2025-04-03 13:45:00,95.98,96.09,95.9,96.05,71988.0,95.159,95.2681,95.0797,95.2284,71988.0
2025-04-03 13:50:00,96.08,96.12,95.97,96.12,43247.0,95.2582,95.2978,95.1491,95.2978,43247.0
2025-04-03 13:55:00,96.09,96.09,95.83,95.88,46399.0,95.2681,95.2681,95.0103,95.0599,46399.0
2025-04-03 14:00:00,95.88,95.97,95.72,95.81,65923.0,95.0599,95.1491,94.9013,94.9905,65923.0
2025-04-03 14:05:00,95.78,95.79,95.39,95.45,158504.0,94.9607,94.9707,94.5741,94.6336,158504.0
2025-04-03 14:10:00,95.45,95.51,95.26,95.31,60358.0,94.6336,94.693,94.4452,94.4948,60358.0
2025-04-03 14:15:00,95.34,95.35,95.21,95.31,38202.0,94.5245,94.5344,94.3956,94.4948,38202.0
2025-04-03 14:20:00,95.32,95.57,95.29,95.5,51201.0,94.5047,94.7525,94.4749,94.6831,51201.0
2025-04-03 14:25:00,95.5,95.69,95.49,95.69,60873.0,94.6831,94.8715,94.6732,94.8715,60873.0
2025-04-03 14:30:00,95.7,96.01,95.58,96.01,94229.0,94.8814,95.1888,94.7624,95.1888,94229.0
2025-04-03 14:35:00,96.01,96.51,96.01,96.33,133779.0,95.1888,95.6845,95.1888,95.506,133779.0
2025-04-03 14:40:00,96.33,96.71,96.3,96.67,109622.0,95.506,95.8828,95.4763,95.8431,109622.0
2025-04-03 14:45:00,96.67,96.74,96.21,96.38,132364.0,95.8431,95.9125,95.3871,95.5556,132364.0
2025-04-03 14:50:00,96.38,96.44,96.17,96.21,60062.0,95.5556,95.6151,95.3474,95.3871,60062.0
2025-04-03 14:55:00,96.22,96.45,96.08,96.29,53603.0,95.397,95.625,95.2582,95.4664,53603.0
2025-04-03 15:00:00,96.28,96.55,96.27,96.5,69493.0,95.4565,95.7242,95.4465,95.6746,69493.0
2025-04-03 15:05:00,96.5,96.96,96.49,96.93,97218.0,95.6746,96.1306,95.6647,96.1009,97218.0
2025-04-03 15:10:00,96.93,96.98,96.39,96.41,97158.0,96.1009,96.1505,95.5655,95.5854,97158.0
2025-04-03 15:15:00,96.37,96.44,96.1,96.4,105736.0,95.5457,95.6151,95.278,95.5754,105736.0
2025-04-03 15:20:00,96.4,96.5,96.05,96.05,115172.0,95.5754,95.6746,95.2284,95.2284,115172.0
2025-04-03 15:25:00,96.03,96.35,95.92,96.31,84038.0,95.2086,95.5259,95.0995,95.4862,84038.0
2025-04-03 15:30:00,96.3,96.31,95.92,95.99,86610.0,95.4763,95.4862,95.0995,95.1689,86610.0
2025-04-03 15:35:00,95.99,96.3,95.96,96.12,119605.0,95.1689,95.4763,95.1392,95.2978,119605.0
2025-04-03 15:40:00,96.13,96.13,95.64,95.65,100306.0,95.3077,95.3077,94.8219,94.8319,100306.0
2025-04-03 15:45:00,95.66,95.7,95.37,95.46,151682.0,94.8418,94.8814,94.5542,94.6435,151682.0
2025-04-03 15:50:00,95.46,95.69,95.36,95.46,302462.0,94.6435,94.8715,94.5443,94.6435,302462.0
2025-04-03 15:55:00,95.45,95.45,95.12,95.25,713959.0,94.6336,94.6336,94.3064,94.4353,713959.0
2025-04-04 09:30:00,92.1,92.65,90.51,90.77,235860.0,91.3122,91.8575,89.7358,89.9936,235860.0
2025-04-04 09:35:00,90.84,91.08,89.25,89.37,128643.0,90.063,90.3009,88.4866,88.6056,128643.0
2025-04-04 09:40:00,89.43,90.1,89.08,89.86,191452.0,88.6651,89.3293,88.318,89.0914,191452.0
2025-04-04 09:45:00,89.88,89.91,89.19,89.3,135616.0,89.1112,89.1409,88.4271,88.5362,135616.0
2025-04-04 09:50:00,89.29,89.44,88.95,88.96,239039.0,88.5263,88.675,88.1892,88.1991,239039.0
2025-04-04 09:55:00,88.96,89.93,88.84,89.23,201148.0,88.1991,89.1608,88.0801,88.4668,201148.0
2025-04-04 10:00:00,89.22,89.29,88.93,89.07,239393.0,88.4569,88.5263,88.1693,88.3081,239393.0
2025-04-04 10:05:00,89.05,89.07,88.6,88.63,101934.0,88.2883,88.3081,87.8422,87.8719,101934.0
2025-04-04 10:10:00,88.62,88.62,87.77,88.04,178396.0,87.862,87.862,87.0193,87.2869,178396.0
2025-04-04 10:15:00,88.03,88.05,87.68,87.98,86601.0,87.277,87.2969,86.93,87.2275,86601.0
2025-04-04 10:20:00,87.99,88.2,87.82,87.98,168811.0,87.2374,87.4456,87.0688,87.2275,168811.0
2025-04-04 10:25:00,87.98,87.98,87.17,87.17,115527.0,87.2275,87.2275,86.4244,86.4244,115527.0
2025-04-04 10:30:00,87.18,87.63,87.02,87.09,78140.0,86.4343,86.8805,86.2757,86.3451,78140.0
2025-04-04 10:35:00,87.09,87.55,86.99,87.08,242330.0,86.3451,86.8011,86.2459,86.3352,242330.0
2025-04-04 10:40:00,87.06,87.29,86.94,86.94,125341.0,86.3153,86.5434,86.1964,86.1964,125341.0
2025-04-04 10:45:00,86.94,87.08,86.73,86.94,116126.0,86.1964,86.3352,85.9881,86.1964,116126.0
2025-04-04 10:50:00,86.94,87.97,86.76,87.95,135631.0,86.1964,87.2175,86.0179,87.1977,135631.0
2025-04-04 10:55:00,87.94,88.45,87.84,88.3,123346.0,87.1878,87.6934,87.0887,87.5447,123346.0
2025-04-04 11:00:00,88.27,89.48,88.22,89.23,206435.0,87.515,88.7146,87.4654,88.4668,206435.0
2025-04-04 11:05:00,89.25,89.36,88.7,89.18,77727.0,88.4866,88.5957,87.9413,88.4172,77727.0
2025-04-04 11:10:00,89.18,89.96,89.16,89.7,112513.0,88.4172,89.1905,88.3974,88.9327,112513.0
2025-04-04 11:15:00,89.7,89.92,89.28,89.41,129238.0,88.9327,89.1509,88.5163,88.6452,129238.0
2025-04-04 11:20:00,89.33,89.45,88.98,89.11,115627.0,88.5659,88.6849,88.2189,88.3478,115627.0
2025-04-04 11:25:00,89.12,89.12,88.21,88.21,77127.0,88.3577,88.3577,87.4555,87.4555,77127.0
2025-04-04 11:30:00,88.22,88.54,87.85,87.95,154245.0,87.4654,87.7827,87.0986,87.1977,154245.0
2025-04-04 11:35:00,87.95,88.02,87.52,87.63,126422.0,87.1977,87.2671,86.7714,86.8805,126422.0
2025-04-04 11:40:00,87.63,87.9,87.46,87.81,122393.0,86.8805,87.1481,86.7119,87.0589,122393.0
2025-04-04 11:45:00,87.81,88.28,87.56,88.15,216789.0,87.0589,87.5249,86.811,87.396,216789.0
2025-04-04 11:50:00,88.15,88.39,87.89,87.96,109904.0,87.396,87.6339,87.1382,87.2076,109904.0
2025-04-04 11:55:00,87.97,88.06,87.47,87.62,133076.0,87.2175,87.3068,86.7218,86.8705,133076.0
2025-04-04 12:00:00,87.6,87.83,87.38,87.38,77434.0,86.8507,87.0787,86.6326,86.6326,77434.0
2025-04-04 12:05:00,87.38,87.95,87.37,87.65,56954.0,86.6326,87.1977,86.6227,86.9003,56954.0
2025-04-04 12:10:00,87.65,88.48,87.63,88.34,121391.0,86.9003,87.7232,86.8805,87.5844,121391.0
2025-04-04 12:15:00,88.35,88.5,87.71,87.73,100562.0,87.5943,87.743,86.9598,86.9796,100562.0
2025-04-04 12:20:00,87.73,87.74,87.31,87.42,65768.0,86.9796,86.9895,86.5632,86.6722,65768.0
2025-04-04 12:25:00,87.42,87.48,87.21,87.4,74828.0,86.6722,86.7317,86.464,86.6524,74828.0
2025-04-04 12:30:00,87.42,87.51,87.27,87.42,81516.0,86.6722,86.7615,86.5235,86.6722,81516.0
2025-04-04 12:35:00,87.42,87.82,87.37,87.69,61654.0,86.6722,87.0688,86.6227,86.9399,61654.0
2025-04-04 12:40:00,87.68,87.77,87.35,87.37,73885.0,86.93,87.0193,86.6028,86.6227,73885.0
2025-04-04 12:45:00,87.37,87.42,87.18,87.23,85617.0,86.6227,86.6722,86.4343,86.4839,85617.0
2025-04-04 12:50:00,87.23,87.66,87.11,87.53,129364.0,86.4839,86.9102,86.3649,86.7813,129364.0
2025-04-04 12:55:00,87.54,87.72,87.44,87.55,86489.0,86.7912,86.9697,86.6921,86.8011,86489.0
2025-04-04 13:00:00,87.55,87.83,87.44,87.61,47005.0,86.8011,87.0787,86.6921,86.8606,47005.0
2025-04-04 13:05:00,87.59,87.65,87.25,87.32,61264.0,86.8408,86.9003,86.5037,86.5731,61264.0
2025-04-04 13:10:00,87.3,87.32,86.76,86.82,79011.0,86.5533,86.5731,86.0179,86.0774,79011.0
2025-04-04 13:15:00,86.81,86.9,86.67,86.85,67949.0,86.0675,86.1567,85.9287,86.1071,67949.0
2025-04-04 13:20:00,86.84,87.2,86.81,87.07,76318.0,86.0972,86.4541,86.0675,86.3252,76318.0
2025-04-04 13:25:00,87.06,87.26,86.96,87.17,61268.0,86.3153,86.5136,86.2162,86.4244,61268.0
2025-04-04 13:30:00,87.16,87.34,86.98,87.25,169838.0,86.4145,86.5929,86.236,86.5037,169838.0
2025-04-04 13:35:00,87.25,87.68,87.24,87.4,83398.0,86.5037,86.93,86.4938,86.6524,83398.0
2025-04-04 13:40:00,87.35,87.69,87.33,87.33,59204.0,86.6028,86.9399,86.583,86.583,59204.0
2025-04-04 13:45:00,87.34,87.9,87.28,87.87,54233.0,86.5929,87.1481,86.5334,87.1184,54233.0
2025-04-04 13:50:00,87.87,87.87,87.5,87.71,51052.0,87.1184,87.1184,86.7516,86.9598,51052.0
2025-04-04 13:55:00,87.69,87.69,87.37,87.45,65663.0,86.9399,86.9399,86.6227,86.702,65663.0
2025-04-04 14:00:00,87.47,87.68,87.33,87.39,88229.0,86.7218,86.93,86.583,86.6425,88229.0
2025-04-04 14:05:00,87.4,87.44,86.96,87.02,91035.0,86.6524,86.6921,86.2162,86.2757,91035.0
2025-04-04 14:10:00,87.02,87.05,86.69,86.76,103261.0,86.2757,86.3054,85.9485,86.0179,103261.0
2025-04-04 14:15:00,86.77,86.77,86.49,86.54,72441.0,86.0278,86.0278,85.7502,85.7998,72441.0
2025-04-04 14:20:00,86.57,86.62,86.43,86.43,57135.0,85.8295,85.8791,85.6907,85.6907,57135.0
2025-04-04 14:25:00,86.43,86.43,86.21,86.37,72504.0,85.6907,85.6907,85.4726,85.6312,72504.0
2025-04-04 14:30:00,86.36,86.44,86.22,86.28,38610.0,85.6213,85.7006,85.4825,85.542,38610.0
2025-04-04 14:35:00,86.27,86.5,86.0,86.03,65950.0,85.5321,85.7601,85.2644,85.2941,65950.0
2025-04-04 14:40:00,86.02,86.17,85.55,85.58,72380.0,85.2842,85.4329,84.8182,84.848,72380.0
2025-04-04 14:45:00,85.57,86.04,85.57,85.94,66263.0,84.8381,85.3041,84.8381,85.2049,66263.0
2025-04-04 14:50:00,85.95,86.1,85.8,86.01,50604.0,85.2148,85.3635,85.0661,85.2743,50604.0
2025-04-04 14:55:00,86.0,86.1,85.8,85.85,72675.0,85.2644,85.3635,85.0661,85.1157,72675.0
2025-04-04 15:00:00,85.85,86.06,85.69,85.95,78360.0,85.1157,85.3239,84.957,85.2148,78360.0
2025-04-04 15:05:00,85.96,86.08,85.78,86.01,133924.0,85.2247,85.3437,85.0463,85.2743,133924.0
2025-04-04 15:10:00,86.02,86.35,85.95,86.31,137026.0,85.2842,85.6114,85.2148,85.5717,137026.0
2025-04-04 15:15:00,86.31,86.55,86.15,86.31,141951.0,85.5717,85.8097,85.4131,85.5717,141951.0
2025-04-04 15:20:00,86.31,87.15,86.3,87.15,95484.0,85.5717,86.4046,85.5618,86.4046,95484.0
2025-04-04 15:25:00,87.16,87.26,86.9,86.91,95210.0,86.4145,86.5136,86.1567,86.1666,95210.0
2025-04-04 15:30:00,86.91,87.33,86.82,87.33,91104.0,86.1666,86.583,86.0774,86.583,91104.0
2025-04-04 15:35:00,87.33,87.45,86.81,86.81,66534.0,86.583,86.702,86.0675,86.0675,66534.0
2025-04-04 15:40:00,86.81,86.92,86.59,86.69,88621.0,86.0675,86.1765,85.8493,85.9485,88621.0
2025-04-04 15:45:00,86.69,87.09,86.4,86.43,96673.0,85.9485,86.3451,85.661,85.6907,96673.0
2025-04-04 15:50:00,86.41,86.59,85.85,86.01,331213.0,85.6709,85.8493,85.1157,85.2743,331213.0
2025-04-04 15:55:00,86.0,86.37,86.0,86.27,422926.0,85.2644,85.6312,85.2644,85.5321,422926.0
2025-04-07 09:30:00,84.01,84.49,82.82,83.78,344368.0,83.2914,83.7673,82.1116,83.0634,344368.0
2025-04-07 09:35:00,83.81,83.89,82.99,83.16,100622.0,83.0931,83.1724,82.2801,82.4487,100622.0
2025-04-07 09:40:00,83.13,83.13,81.72,82.39,284214.0,82.4189,82.4189,81.021,81.6853,284214.0
2025-04-07 09:45:00,82.41,83.49,82.01,83.33,136753.0,81.7051,82.7759,81.3085,82.6172,136753.0
2025-04-07 09:50:00,83.39,84.37,83.37,84.09,140729.0,82.6767,83.6483,82.6569,83.3707,140729.0
2025-04-07 09:55:00,84.05,85.11,83.97,84.92,198431.0,83.3311,84.382,83.2518,84.1936,198431.0
2025-04-07 10:00:00,84.91,85.31,84.3,84.53,111908.0,84.1837,84.5803,83.5789,83.807,111908.0
2025-04-07 10:05:00,84.51,84.72,84.04,84.29,104623.0,83.7871,83.9953,83.3212,83.569,104623.0
2025-04-07 10:10:00,84.31,88.16,84.3,88.01,330507.0,83.5888,87.4059,83.5789,87.2572,330507.0
2025-04-07 10:15:00,88.06,89.42,87.83,87.84,138581.0,87.3068,88.6551,87.0787,87.0887,138581.0
2025-04-07 10:20:00,87.78,87.89,84.69,84.89,164139.0,87.0292,87.1382,83.9656,84.1639,164139.0
2025-04-07 10:25:00,84.87,85.74,84.41,84.78,126241.0,84.1441,85.0066,83.688,84.0548,126241.0
2025-04-07 10:30:00,84.81,85.65,84.56,84.81,100171.0,84.0846,84.9174,83.8367,84.0846,100171.0
2025-04-07 10:35:00,84.86,84.86,83.8,83.89,87562.0,84.1341,84.1341,83.0832,83.1724,87562.0
2025-04-07 10:40:00,83.9,84.71,83.9,84.67,70478.0,83.1824,83.9854,83.1824,83.9458,70478.0
2025-04-07 10:45:00,84.66,85.09,84.54,85.08,66477.0,83.9359,84.3622,83.8169,84.3523,66477.0
2025-04-07 10:50:00,85.11,86.21,84.96,86.16,72614.0,84.382,85.4726,84.2333,85.423,72614.0
2025-04-07 10:55:00,86.12,86.12,85.24,85.27,52253.0,85.3834,85.3834,84.5109,84.5406,52253.0
2025-04-07 11:00:00,85.37,85.91,85.14,85.65,74919.0,84.6398,85.1752,84.4117,84.9174,74919.0
2025-04-07 11:05:00,85.57,85.61,84.61,84.67,84586.0,84.8381,84.8777,83.8863,83.9458,84586.0
2025-04-07 11:10:00,84.69,84.86,83.58,83.63,118264.0,83.9656,84.1341,82.8651,82.9147,118264.0
2025-04-07 11:15:00,83.63,84.21,83.15,84.08,178325.0,82.9147,83.4897,82.4388,83.3608,178325.0
2025-04-07 11:20:00,84.11,84.55,83.41,83.41,60999.0,83.3906,83.8268,82.6965,82.6965,60999.0
2025-04-07 11:25:00,83.45,83.78,83.39,83.57,137234.0,82.7362,83.0634,82.6767,82.8552,137234.0
2025-04-07 11:30:00,83.57,84.61,83.57,84.47,66537.0,82.8552,83.8863,82.8552,83.7475,66537.0
2025-04-07 11:35:00,84.45,85.15,84.41,84.86,79972.0,83.7277,84.4217,83.688,84.1341,79972.0
2025-04-07 11:40:00,84.86,85.71,84.86,85.63,75085.0,84.1341,84.9769,84.1341,84.8976,75085.0
2025-04-07 11:45:00,85.63,85.63,85.05,85.26,65415.0,84.8976,84.8976,84.3225,84.5307,65415.0
2025-04-07 11:50:00,85.28,85.57,84.67,84.7,77040.0,84.5506,84.8381,83.9458,83.9755,77040.0
2025-04-07 11:55:00,84.73,84.94,84.58,84.58,86007.0,84.0053,84.2135,83.8565,83.8565,86007.0
2025-04-07 12:00:00,84.59,84.66,84.23,84.43,56857.0,83.8665,83.9359,83.5095,83.7078,56857.0
2025-04-07 12:05:00,84.47,84.53,84.05,84.14,49353.0,83.7475,83.807,83.3311,83.4203,49353.0
2025-04-07 12:10:00,84.13,84.23,83.91,84.05,48929.0,83.4104,83.5095,83.1923,83.3311,48929.0
2025-04-07 12:15:00,84.06,84.26,83.83,84.17,40587.0,83.341,83.5393,83.113,83.45,40587.0
2025-04-07 12:20:00,84.14,84.23,83.66,83.79,54360.0,83.4203,83.5095,82.9444,83.0733,54360.0
2025-04-07 12:25:00,83.79,84.26,83.76,84.23,46657.0,83.0733,83.5393,83.0436,83.5095,46657.0
2025-04-07 12:30:00,84.16,84.58,84.03,84.33,46897.0,83.4401,83.8565,83.3112,83.6087,46897.0
2025-04-07 12:35:00,84.39,84.39,84.03,84.03,44231.0,83.6682,83.6682,83.3112,83.3112,44231.0
2025-04-07 12:40:00,84.06,84.22,83.74,83.85,39927.0,83.341,83.4996,83.0237,83.1328,39927.0
2025-04-07 12:45:00,83.8,83.83,83.59,83.73,62194.0,83.0832,83.113,82.875,83.0138,62194.0
2025-04-07 12:50:00,83.73,83.92,83.46,83.91,104370.0,83.0138,83.2022,82.7461,83.1923,104370.0
2025-04-07 12:55:00,83.88,83.98,83.41,83.54,67807.0,83.1625,83.2617,82.6965,82.8254,67807.0
2025-04-07 13:00:00,83.57,84.91,83.57,83.91,108410.0,82.8552,84.1837,82.8552,83.1923,108410.0
2025-04-07 13:05:00,83.86,84.06,83.72,83.93,63390.0,83.1427,83.341,83.0039,83.2121,63390.0
2025-04-07 13:10:00,83.98,84.81,83.84,84.8,54649.0,83.2617,84.0846,83.1229,84.0747,54649.0
2025-04-07 13:15:00,84.79,85.13,84.72,85.0,86529.0,84.0647,84.4018,83.9953,84.2729,86529.0
2025-04-07 13:20:00,84.97,85.14,84.55,85.01,103397.0,84.2432,84.4117,83.8268,84.2829,103397.0
2025-04-07 13:25:00,85.01,85.41,84.84,85.37,143109.0,84.2829,84.6794,84.1143,84.6398,143109.0
2025-04-07 13:30:00,85.37,85.4,84.88,85.15,113482.0,84.6398,84.6695,84.154,84.4217,113482.0
2025-04-07 13:35:00,85.15,85.8,85.04,85.66,101735.0,84.4217,85.0661,84.3126,84.9273,101735.0
2025-04-07 13:40:00,85.63,86.0,85.26,85.92,60774.0,84.8976,85.2644,84.5307,85.1851,60774.0
2025-04-07 13:45:00,85.98,86.27,85.52,85.82,68284.0,85.2446,85.5321,84.7885,85.0859,68284.0
2025-04-07 13:50:00,85.84,85.9,85.28,85.57,77400.0,85.1058,85.1652,84.5506,84.8381,77400.0
2025-04-07 13:55:00,85.53,85.77,85.34,85.74,64569.0,84.7984,85.0364,84.61,85.0066,64569.0
2025-04-07 14:00:00,85.75,86.0,85.49,85.65,79081.0,85.0165,85.2644,84.7588,84.9174,79081.0
2025-04-07 14:05:00,85.6,85.6,85.12,85.33,120172.0,84.8678,84.8678,84.3919,84.6001,120172.0
2025-04-07 14:10:00,85.38,85.69,85.09,85.3,84774.0,84.6497,84.957,84.3622,84.5704,84774.0
2025-04-07 14:15:00,85.3,85.71,85.22,85.71,96828.0,84.5704,84.9769,84.4911,84.9769,96828.0
2025-04-07 14:20:00,85.73,86.09,85.63,85.98,70393.0,84.9967,85.3536,84.8976,85.2446,70393.0
2025-04-07 14:25:00,85.99,85.99,85.02,85.13,61096.0,85.2545,85.2545,84.2928,84.4018,61096.0
2025-04-07 14:30:00,85.14,85.42,85.05,85.33,93465.0,84.4117,84.6894,84.3225,84.6001,93465.0
2025-04-07 14:35:00,85.31,85.74,85.26,85.71,88168.0,84.5803,85.0066,84.5307,84.9769,88168.0
2025-04-07 14:40:00,85.7,85.89,85.49,85.54,85696.0,84.967,85.1553,84.7588,84.8083,85696.0
2025-04-07 14:45:00,85.54,85.54,85.13,85.43,81784.0,84.8083,84.8083,84.4018,84.6993,81784.0
2025-04-07 14:50:00,85.42,85.45,84.88,84.93,62874.0,84.6894,84.7191,84.154,84.2035,62874.0
2025-04-07 14:55:00,84.95,85.1,84.65,84.92,76702.0,84.2234,84.3721,83.9259,84.1936,76702.0
2025-04-07 15:00:00,84.92,85.5,84.89,85.17,97867.0,84.1936,84.7687,84.1639,84.4415,97867.0
2025-04-07 15:05:00,85.14,85.34,85.03,85.1,88862.0,84.4117,84.61,84.3027,84.3721,88862.0
2025-04-07 15:10:00,85.1,85.33,85.02,85.06,93244.0,84.3721,84.6001,84.2928,84.3324,93244.0
2025-04-07 15:15:00,85.07,85.42,84.76,85.28,87845.0,84.3423,84.6894,84.035,84.5506,87845.0
2025-04-07 15:20:00,85.28,85.49,85.08,85.26,121007.0,84.5506,84.7588,84.3523,84.5307,121007.0
2025-04-07 15:25:00,85.26,85.33,84.91,85.13,124250.0,84.5307,84.6001,84.1837,84.4018,124250.0
2025-04-07 15:30:00,85.13,86.04,85.13,85.88,148192.0,84.4018,85.3041,84.4018,85.1454,148192.0
2025-04-07 15:35:00,85.88,86.24,85.74,85.88,129434.0,85.1454,85.5023,85.0066,85.1454,129434.0
2025-04-07 15:40:00,85.89,85.89,84.98,85.02,138145.0,85.1553,85.1553,84.2531,84.2928,138145.0
2025-04-07 15:45:00,85.02,85.23,84.64,85.22,142743.0,84.2928,84.501,83.916,84.4911,142743.0
2025-04-07 15:50:00,85.17,85.53,84.92,85.51,186313.0,84.4415,84.7984,84.1936,84.7786,186313.0
2025-04-07 15:55:00,85.51,85.82,85.51,85.62,451417.0,84.7786,85.0859,84.7786,84.8876,451417.0
2025-04-08 09:30:00,87.15,88.28,86.72,87.33,325220.0,86.4046,87.5249,85.9782,86.583,325220.0
2025-04-08 09:35:00,87.33,87.76,86.81,87.13,148336.0,86.583,87.0093,86.0675,86.3847,148336.0
2025-04-08 09:40:00,87.1,87.28,86.25,86.76,76798.0,86.355,86.5334,85.5123,86.0179,76798.0
2025-04-08 09:45:00,86.75,86.75,85.91,86.23,74306.0,86.008,86.008,85.1752,85.4924,74306.0
2025-04-08 09:50:00,86.23,86.46,85.8,86.3,60404.0,85.4924,85.7205,85.0661,85.5618,60404.0
2025-04-08 09:55:00,86.28,86.57,86.17,86.38,83948.0,85.542,85.8295,85.4329,85.6411,83948.0
2025-04-08 10:00:00,86.36,87.03,86.25,86.81,67647.0,85.6213,86.2856,85.5123,86.0675,67647.0
2025-04-08 10:05:00,86.81,87.18,86.76,87.16,71546.0,86.0675,86.4343,86.0179,86.4145,71546.0
2025-04-08 10:10:00,87.16,87.36,86.84,87.31,110106.0,86.4145,86.6128,86.0972,86.5632,110106.0
2025-04-08 10:15:00,87.28,87.51,87.15,87.22,65096.0,86.5334,86.7615,86.4046,86.474,65096.0
2025-04-08 10:20:00,87.24,87.52,86.46,86.52,121354.0,86.4938,86.7714,85.7205,85.7799,121354.0
2025-04-08 10:25:00,86.54,86.92,86.5,86.7,112808.0,85.7998,86.1765,85.7601,85.9584,112808.0
2025-04-08 10:30:00,86.67,86.77,86.34,86.73,67738.0,85.9287,86.0278,85.6015,85.9881,67738.0
2025-04-08 10:35:00,86.73,86.74,86.16,86.55,74563.0,85.9881,85.9981,85.423,85.8097,74563.0
2025-04-08 10:40:00,86.53,86.6,86.09,86.17,48408.0,85.7899,85.8593,85.3536,85.4329,48408.0
2025-04-08 10:45:00,86.17,86.24,85.66,85.69,82464.0,85.4329,85.5023,84.9273,84.957,82464.0
2025-04-08 10:50:00,85.7,85.77,85.25,85.38,56742.0,84.967,85.0364,84.5208,84.6497,56742.0
2025-04-08 10:55:00,85.39,85.48,85.0,85.12,57960.0,84.6596,84.7488,84.2729,84.3919,57960.0
2025-04-08 11:00:00,85.12,85.3,85.05,85.2,41232.0,84.3919,84.5704,84.3225,84.4712,41232.0
2025-04-08 11:05:00,85.24,85.24,84.71,84.85,42130.0,84.5109,84.5109,83.9854,84.1242,42130.0
2025-04-08 11:10:00,84.87,85.0,84.49,84.69,67974.0,84.1441,84.2729,83.7673,83.9656,67974.0
2025-04-08 11:15:00,84.78,84.78,84.37,84.75,186315.0,84.0548,84.0548,83.6483,84.0251,186315.0
2025-04-08 11:20:00,84.75,84.98,84.3,84.42,112331.0,84.0251,84.2531,83.5789,83.6979,112331.0
2025-04-08 11:25:00,84.43,84.69,84.3,84.34,115354.0,83.7078,83.9656,83.5789,83.6186,115354.0
2025-04-08 11:30:00,84.34,84.85,84.31,84.82,66043.0,83.6186,84.1242,83.5888,84.0945,66043.0
2025-04-08 11:35:00,84.77,85.04,84.72,84.87,44340.0,84.0449,84.3126,83.9953,84.1441,44340.0
2025-04-08 11:40:00,84.87,85.23,84.85,85.05,88823.0,84.1441,84.501,84.1242,84.3225,88823.0
2025-04-08 11:45:00,85.09,85.29,84.93,85.05,35986.0,84.3622,84.5605,84.2035,84.3225,35986.0
2025-04-08 11:50:00,85.05,85.42,84.87,85.37,45074.0,84.3225,84.6894,84.1441,84.6398,45074.0
2025-04-08 11:55:00,85.37,85.66,85.3,85.45,115751.0,84.6398,84.9273,84.5704,84.7191,115751.0
2025-04-08 12:00:00,85.45,85.46,85.17,85.2,23760.0,84.7191,84.729,84.4415,84.4712,23760.0
2025-04-08 12:05:00,85.25,85.41,85.08,85.14,22210.0,84.5208,84.6794,84.3523,84.4117,22210.0
2025-04-08 12:10:00,85.13,85.36,85.11,85.2,32745.0,84.4018,84.6299,84.382,84.4712,32745.0
2025-04-08 12:15:00,85.17,85.2,84.81,84.83,36052.0,84.4415,84.4712,84.0846,84.1044,36052.0
2025-04-08 12:20:00,84.84,85.1,84.78,84.84,33511.0,84.1143,84.3721,84.0548,84.1143,33511.0
2025-04-08 12:25:00,84.84,85.28,84.8,85.28,39360.0,84.1143,84.5506,84.0747,84.5506,39360.0
2025-04-08 12:30:00,85.24,85.3,84.7,84.94,59577.0,84.5109,84.5704,83.9755,84.2135,59577.0
2025-04-08 12:35:00,84.9,84.98,84.29,84.38,92406.0,84.1738,84.2531,83.569,83.6582,92406.0
2025-04-08 12:40:00,84.33,84.46,84.03,84.21,68477.0,83.6087,83.7376,83.3112,83.4897,68477.0
2025-04-08 12:45:00,84.21,84.57,83.91,84.25,135672.0,83.4897,83.8466,83.1923,83.5294,135672.0
2025-04-08 12:50:00,84.33,84.46,84.05,84.29,82058.0,83.6087,83.7376,83.3311,83.569,82058.0
2025-04-08 12:55:00,84.34,84.43,83.75,83.8,74974.0,83.6186,83.7078,83.0336,83.0832,74974.0
2025-04-08 13:00:00,83.85,84.03,83.65,84.0,140511.0,83.1328,83.3112,82.9345,83.2815,140511.0
2025-04-08 13:05:00,83.98,84.08,83.55,83.65,124315.0,83.2617,83.3608,82.8353,82.9345,124315.0
2025-04-08 13:10:00,83.67,83.82,83.25,83.52,86481.0,82.9543,83.103,82.5379,82.8056,86481.0
2025-04-08 13:15:00,83.55,83.84,83.47,83.51,71738.0,82.8353,83.1229,82.756,82.7957,71738.0
2025-04-08 13:20:00,83.49,83.54,83.27,83.41,63220.0,82.7759,82.8254,82.5577,82.6965,63220.0
2025-04-08 13:25:00,83.36,83.45,83.06,83.18,63568.0,82.647,82.7362,82.3495,82.4685,63568.0
2025-04-08 13:30:00,83.14,83.52,83.13,83.34,47359.0,82.4289,82.8056,82.4189,82.6271,47359.0
2025-04-08 13:35:00,83.31,84.04,83.28,83.84,123411.0,82.5974,83.3212,82.5677,83.1229,123411.0
2025-04-08 13:40:00,83.88,84.39,83.88,84.18,120745.0,83.1625,83.6682,83.1625,83.46,120745.0
2025-04-08 13:45:00,84.15,84.15,83.67,83.78,38036.0,83.4302,83.4302,82.9543,83.0634,38036.0
2025-04-08 13:50:00,83.78,83.97,83.61,83.89,53501.0,83.0634,83.2518,82.8948,83.1724,53501.0
2025-04-08 13:55:00,83.91,84.24,83.81,84.11,85527.0,83.1923,83.5194,83.0931,83.3906,85527.0
2025-04-08 14:00:00,84.11,84.39,84.01,84.22,43828.0,83.3906,83.6682,83.2914,83.4996,43828.0
2025-04-08 14:05:00,84.16,84.25,83.93,83.98,33967.0,83.4401,83.5294,83.2121,83.2617,33967.0
2025-04-08 14:10:00,83.96,84.15,83.93,84.09,72330.0,83.2418,83.4302,83.2121,83.3707,72330.0
2025-04-08 14:15:00,84.07,84.47,84.04,84.43,44362.0,83.3509,83.7475,83.3212,83.7078,44362.0
2025-04-08 14:20:00,84.45,84.46,84.11,84.28,74484.0,83.7277,83.7376,83.3906,83.5591,74484.0
2025-04-08 14:25:00,84.27,84.28,83.7,83.76,59161.0,83.5492,83.5591,82.9841,83.0436,59161.0
2025-04-08 14:30:00,83.81,84.97,83.81,84.16,128194.0,83.0931,84.2432,83.0931,83.4401,128194.0
2025-04-08 14:35:00,84.19,84.22,83.87,83.95,50170.0,83.4699,83.4996,83.1526,83.2319,50170.0
2025-04-08 14:40:00,83.86,83.9,83.37,83.51,93271.0,83.1427,83.1824,82.6569,82.7957,93271.0
2025-04-08 14:45:00,83.54,83.96,83.49,83.66,79787.0,82.8254,83.2418,82.7759,82.9444,79787.0
2025-04-08 14:50:00,83.69,83.93,83.55,83.6,68095.0,82.9742,83.2121,82.8353,82.8849,68095.0
2025-04-08 14:55:00,83.6,83.64,83.41,83.47,40045.0,82.8849,82.9246,82.6965,82.756,40045.0
2025-04-08 15:00:00,83.47,83.57,83.26,83.34,45163.0,82.756,82.8552,82.5478,82.6271,45163.0
2025-04-08 15:05:00,83.37,83.37,82.73,82.73,78190.0,82.6569,82.6569,82.0224,82.0224,78190.0
2025-04-08 15:10:00,82.71,82.98,82.58,82.77,157613.0,82.0025,82.2702,81.8736,82.062,157613.0
2025-04-08 15:15:00,82.76,82.89,82.36,82.46,57356.0,82.0521,82.181,81.6555,81.7547,57356.0
2025-04-08 15:20:00,82.43,82.61,82.26,82.56,96054.0,81.7249,81.9034,81.5564,81.8538,96054.0
2025-04-08 15:25:00,82.58,82.89,82.48,82.7,83741.0,81.8736,82.181,81.7745,81.9926,83741.0
2025-04-08 15:30:00,82.7,82.72,82.3,82.31,132994.0,81.9926,82.0124,81.596,81.606,132994.0
2025-04-08 15:35:00,82.31,82.31,81.69,81.74,140187.0,81.606,81.606,80.9913,81.0408,140187.0
2025-04-08 15:40:00,81.73,82.07,81.5,81.54,129079.0,81.0309,81.368,80.8029,80.8425,129079.0
2025-04-08 15:45:00,81.55,81.76,81.27,81.33,149352.0,80.8525,81.0607,80.5749,80.6343,149352.0
2025-04-08 15:50:00,81.34,82.47,81.33,82.39,147622.0,80.6443,81.7646,80.6343,81.6853,147622.0
2025-04-08 15:55:00,82.39,82.78,82.31,82.68,460379.0,81.6853,82.0719,81.606,81.9728,460379.0
2025-04-09 09:30:00,81.11,81.59,80.29,80.37,256615.0,80.4162,80.8921,79.6032,79.6825,256615.0
2025-04-09 09:35:00,80.36,81.34,79.88,81.14,126696.0,79.6726,80.6443,79.1967,80.446,126696.0
2025-04-09 09:40:00,81.16,81.91,80.96,81.24,78420.0,80.4658,81.2094,80.2675,80.5451,78420.0
2025-04-09 09:45:00,81.27,81.44,80.73,81.41,73856.0,80.5749,80.7434,80.0395,80.7137,73856.0
2025-04-09 09:50:00,81.33,82.01,81.24,81.92,113280.0,80.6343,81.3085,80.5451,81.2193,113280.0
2025-04-09 09:55:00,81.92,82.38,81.91,81.95,90703.0,81.2193,81.6754,81.2094,81.249,90703.0
2025-04-09 10:00:00,81.9,82.76,81.85,82.66,280473.0,81.1995,82.0521,81.1499,81.953,280473.0
2025-04-09 10:05:00,82.66,82.66,81.94,82.39,317413.0,81.953,81.953,81.2391,81.6853,317413.0
2025-04-09 10:10:00,82.32,82.76,82.01,82.31,128955.0,81.6159,82.0521,81.3085,81.606,128955.0
2025-04-09 10:15:00,82.28,82.87,82.28,82.8,94302.0,81.5762,82.1612,81.5762,82.0918,94302.0
2025-04-09 10:20:00,82.81,82.93,82.24,82.72,110439.0,82.1017,82.2207,81.5366,82.0124,110439.0
2025-04-09 10:25:00,82.72,82.78,82.2,82.45,236472.0,82.0124,82.0719,81.4969,81.7448,236472.0
2025-04-09 10:30:00,82.48,83.04,82.38,82.99,86396.0,81.7745,82.3297,81.6754,82.2801,86396.0
2025-04-09 10:35:00,83.0,83.27,82.82,83.08,121780.0,82.2901,82.5577,82.1116,82.3694,121780.0
2025-04-09 10:40:00,83.09,83.1,82.63,82.86,181848.0,82.3793,82.3892,81.9232,82.1513,181848.0
2025-04-09 10:45:00,82.86,83.34,82.73,82.9,139702.0,82.1513,82.6271,82.0224,82.1909,139702.0
2025-04-09 10:50:00,82.9,82.97,82.06,82.43,148752.0,82.1909,82.2603,81.3581,81.7249,148752.0
2025-04-09 10:55:00,82.4,82.58,81.79,81.84,134298.0,81.6952,81.8736,81.0904,81.14,134298.0
2025-04-09 11:00:00,81.8,82.26,81.79,82.26,83905.0,81.1003,81.5564,81.0904,81.5564,83905.0
2025-04-09 11:05:00,82.22,82.75,82.05,82.36,75720.0,81.5167,82.0422,81.3482,81.6555,75720.0
2025-04-09 11:10:00,82.38,82.72,82.34,82.64,48084.0,81.6754,82.0124,81.6357,81.9331,48084.0
2025-04-09 11:15:00,82.67,83.14,82.65,83.02,119827.0,81.9629,82.4289,81.943,82.3099,119827.0
2025-04-09 11:20:00,83.01,83.25,82.76,83.15,83004.0,82.3,82.5379,82.0521,82.4388,83004.0
2025-04-09 11:25:00,83.12,83.27,82.99,83.13,46794.0,82.409,82.5577,82.2801,82.4189,46794.0
2025-04-09 11:30:00,83.1,83.46,82.89,83.22,93827.0,82.3892,82.7461,82.181,82.5082,93827.0
2025-04-09 11:35:00,83.16,83.31,82.87,82.92,67834.0,82.4487,82.5974,82.1612,82.2107,67834.0
2025-04-09 11:40:00,82.89,83.15,82.73,82.89,89619.0,82.181,82.4388,82.0224,82.181,89619.0
2025-04-09 11:45:00,82.95,83.64,82.95,83.44,74235.0,82.2405,82.9246,82.2405,82.7263,74235.0
2025-04-09 11:50:00,83.39,83.58,83.33,83.39,116091.0,82.6767,82.8651,82.6172,82.6767,116091.0
2025-04-09 11:55:00,83.36,83.36,82.91,83.01,74672.0,82.647,82.647,82.2008,82.3,74672.0
2025-04-09 12:00:00,83.01,83.27,82.79,83.15,52699.0,82.3,82.5577,82.0818,82.4388,52699.0
2025-04-09 12:05:00,83.17,83.34,83.12,83.25,67268.0,82.4586,82.6271,82.409,82.5379,67268.0
2025-04-09 12:10:00,83.25,83.69,83.18,83.54,92500.0,82.5379,82.9742,82.4685,82.8254,92500.0
2025-04-09 12:15:00,83.56,83.75,83.53,83.64,52805.0,82.8453,83.0336,82.8155,82.9246,52805.0
2025-04-09 12:20:00,83.65,83.76,83.53,83.59,34974.0,82.9345,83.0436,82.8155,82.875,34974.0
2025-04-09 12:25:00,83.59,83.7,83.37,83.44,42570.0,82.875,82.9841,82.6569,82.7263,42570.0
2025-04-09 12:30:00,83.45,83.58,83.34,83.58,48034.0,82.7362,82.8651,82.6271,82.8651,48034.0
2025-04-09 12:35:00,83.6,83.75,83.4,83.6,48483.0,82.8849,83.0336,82.6866,82.8849,48483.0
2025-04-09 12:40:00,83.59,83.59,83.24,83.3,54761.0,82.875,82.875,82.528,82.5875,54761.0
2025-04-09 12:45:00,83.31,83.42,83.12,83.37,46709.0,82.5974,82.7065,82.409,82.6569,46709.0
2025-04-09 12:50:00,83.34,83.51,83.19,83.51,54399.0,82.6271,82.7957,82.4784,82.7957,54399.0
2025-04-09 12:55:00,83.45,83.67,83.27,83.32,41621.0,82.7362,82.9543,82.5577,82.6073,41621.0
2025-04-09 13:00:00,83.32,84.36,83.29,84.13,134981.0,82.6073,83.6384,82.5776,83.4104,134981.0
2025-04-09 13:05:00,84.03,84.05,82.94,83.0,79209.0,83.3112,83.3311,82.2306,82.2901,79209.0
2025-04-09 13:10:00,82.99,83.14,82.86,83.0,122570.0,82.2801,82.4289,82.1513,82.2901,122570.0
2025-04-09 13:15:00,83.02,85.14,82.32,84.99,261515.0,82.3099,84.4117,81.6159,84.263,261515.0
2025-04-09 13:20:00,84.93,87.39,84.39,87.17,359270.0,84.2035,86.6425,83.6682,86.4244,359270.0
2025-04-09 13:25:00,87.17,89.19,87.08,88.77,414991.0,86.4244,88.4271,86.3352,88.0107,414991.0
2025-04-09 13:30:00,88.79,90.12,87.8,89.87,207362.0,88.0305,89.3492,87.049,89.1013,207362.0
2025-04-09 13:35:00,89.94,90.77,89.41,89.42,316538.0,89.1707,89.9936,88.6452,88.6551,316538.0
2025-04-09 13:40:00,89.47,89.98,88.94,89.73,184901.0,88.7047,89.2103,88.1792,88.9625,184901.0
2025-04-09 13:45:00,89.75,90.49,89.5,90.2,207411.0,88.9823,89.716,88.7345,89.4285,207411.0
2025-04-09 13:50:00,90.2,90.97,90.06,90.65,291439.0,89.4285,90.1919,89.2897,89.8746,291439.0
2025-04-09 13:55:00,90.67,91.64,89.99,91.23,141092.0,89.8944,90.8562,89.2203,90.4497,141092.0
2025-04-09 14:00:00,91.26,92.11,91.26,91.82,207332.0,90.4794,91.3221,90.4794,91.0346,207332.0
2025-04-09 14:05:00,91.82,92.0,90.22,90.46,101473.0,91.0346,91.2131,89.4483,89.6862,101473.0
2025-04-09 14:10:00,90.48,91.03,90.35,90.86,142989.0,89.7061,90.2514,89.5772,90.0828,142989.0
2025-04-09 14:15:00,90.81,91.52,90.51,91.02,104505.0,90.0333,90.7372,89.7358,90.2415,104505.0
2025-04-09 14:20:00,90.96,91.25,90.55,91.21,121837.0,90.182,90.4695,89.7755,90.4298,121837.0
2025-04-09 14:25:00,91.17,91.8,91.03,91.47,95525.0,90.3902,91.0148,90.2514,90.6876,95525.0
2025-04-09 14:30:00,91.42,91.91,90.98,91.11,121014.0,90.638,91.1238,90.2018,90.3307,121014.0
2025-04-09 14:35:00,91.11,91.86,90.97,91.56,119445.0,90.3307,91.0743,90.1919,90.7768,119445.0
2025-04-09 14:40:00,91.63,91.94,91.2,91.38,65943.0,90.8462,91.1536,90.4199,90.5984,65943.0
2025-04-09 14:45:00,91.36,91.94,90.95,91.76,70683.0,90.5785,91.1536,90.1721,90.9751,70683.0
2025-04-09 14:50:00,91.76,92.08,91.39,91.39,106071.0,90.9751,91.2924,90.6083,90.6083,106071.0
2025-04-09 14:55:00,91.36,91.47,90.71,90.77,79942.0,90.5785,90.6876,89.9341,89.9936,79942.0
2025-04-09 15:00:00,90.77,91.24,90.69,91.02,167676.0,89.9936,90.4596,89.9143,90.2415,167676.0
2025-04-09 15:05:00,90.95,91.21,90.53,90.67,114226.0,90.1721,90.4298,89.7556,89.8944,114226.0
2025-04-09 15:10:00,90.68,91.28,90.59,91.23,82324.0,89.9044,90.4992,89.8151,90.4497,82324.0
2025-04-09 15:15:00,91.23,91.55,90.8,91.27,107285.0,90.4497,90.7669,90.0233,90.4893,107285.0
2025-04-09 15:20:00,91.23,91.82,91.2,91.61,122619.0,90.4497,91.0346,90.4199,90.8264,122619.0
2025-04-09 15:25:00,91.61,92.04,91.47,91.66,144924.0,90.8264,91.2527,90.6876,90.876,144924.0
2025-04-09 15:30:00,91.67,92.47,91.52,92.47,167185.0,90.8859,91.6791,90.7372,91.6791,167185.0
2025-04-09 15:35:00,92.46,92.47,91.68,92.0,133472.0,91.6691,91.6791,90.8958,91.2131,133472.0
2025-04-09 15:40:00,91.94,92.12,91.69,91.95,214578.0,91.1536,91.332,90.9057,91.1635,214578.0
2025-04-09 15:45:00,91.99,92.09,91.67,91.9,129172.0,91.2032,91.3023,90.8859,91.1139,129172.0
2025-04-09 15:50:00,91.92,92.23,91.4,91.49,298631.0,91.1338,91.4411,90.6182,90.7074,298631.0
2025-04-09 15:55:00,91.48,91.81,91.25,91.55,858670.0,90.6975,91.0247,90.4695,90.7669,858670.0
2025-04-10 09:30:00,88.5,88.65,86.9,87.15,212210.0,87.743,87.8917,86.1567,86.4046,212210.0
2025-04-10 09:35:00,87.18,87.18,85.88,86.63,93977.0,86.4343,86.4343,85.1454,85.889,93977.0
2025-04-10 09:40:00,86.54,86.54,85.54,85.83,69083.0,85.7998,85.7998,84.8083,85.0958,69083.0
2025-04-10 09:45:00,85.83,86.21,85.22,85.23,112564.0,85.0958,85.4726,84.4911,84.501,112564.0
2025-04-10 09:50:00,85.27,85.57,84.86,84.98,113117.0,84.5406,84.8381,84.1341,84.2531,113117.0
2025-04-10 09:55:00,84.93,85.04,84.39,84.39,87074.0,84.2035,84.3126,83.6682,83.6682,87074.0
2025-04-10 10:00:00,84.43,84.71,84.26,84.34,95357.0,83.7078,83.9854,83.5393,83.6186,95357.0
2025-04-10 10:05:00,84.33,84.83,83.93,84.1,202464.0,83.6087,84.1044,83.2121,83.3806,202464.0
2025-04-10 10:10:00,84.1,84.11,83.6,83.8,97035.0,83.3806,83.3906,82.8849,83.0832,97035.0
2025-04-10 10:15:00,83.84,84.28,83.75,83.89,195355.0,83.1229,83.5591,83.0336,83.1724,195355.0
2025-04-10 10:20:00,83.85,84.33,83.81,84.14,172916.0,83.1328,83.6087,83.0931,83.4203,172916.0
2025-04-10 10:25:00,84.2,84.47,83.92,83.92,80926.0,83.4798,83.7475,83.2022,83.2022,80926.0
2025-04-10 10:30:00,83.95,84.38,83.86,84.24,207302.0,83.2319,83.6582,83.1427,83.5194,207302.0
2025-04-10 10:35:00,84.2,84.42,83.9,83.9,108988.0,83.4798,83.6979,83.1824,83.1824,108988.0
2025-04-10 10:40:00,83.89,84.05,83.52,83.54,94376.0,83.1724,83.3311,82.8056,82.8254,94376.0
2025-04-10 10:45:00,83.54,83.62,83.34,83.49,81882.0,82.8254,82.9048,82.6271,82.7759,81882.0
2025-04-10 10:50:00,83.46,83.62,83.18,83.31,70893.0,82.7461,82.9048,82.4685,82.5974,70893.0
2025-04-10 10:55:00,83.31,83.36,82.76,82.76,96204.0,82.5974,82.647,82.0521,82.0521,96204.0
2025-04-10 11:00:00,82.76,82.89,82.55,82.61,62294.0,82.0521,82.181,81.8439,81.9034,62294.0
2025-04-10 11:05:00,82.63,83.26,82.59,83.19,62835.0,81.9232,82.5478,81.8836,82.4784,62835.0
2025-04-10 11:10:00,83.18,83.27,82.78,82.8,60758.0,82.4685,82.5577,82.0719,82.0918,60758.0
2025-04-10 11:15:00,82.8,82.89,82.47,82.47,112559.0,82.0918,82.181,81.7646,81.7646,112559.0
2025-04-10 11:20:00,82.5,82.69,82.27,82.45,89410.0,81.7943,81.9827,81.5663,81.7448,89410.0
2025-04-10 11:25:00,82.42,82.45,82.18,82.29,113167.0,81.715,81.7448,81.4771,81.5861,113167.0
2025-04-10 11:30:00,82.29,82.66,82.29,82.66,111523.0,81.5861,81.953,81.5861,81.953,111523.0
2025-04-10 11:35:00,82.67,82.86,82.41,82.43,118674.0,81.9629,82.1513,81.7051,81.7249,118674.0
2025-04-10 11:40:00,82.42,82.9,82.41,82.7,111798.0,81.715,82.1909,81.7051,81.9926,111798.0
2025-04-10 11:45:00,82.69,82.9,82.62,82.66,71757.0,81.9827,82.1909,81.9133,81.953,71757.0
2025-04-10 11:50:00,82.65,82.93,82.35,82.92,103439.0,81.943,82.2207,81.6456,82.2107,103439.0
2025-04-10 11:55:00,82.93,83.04,82.59,82.75,68164.0,82.2207,82.3297,81.8836,82.0422,68164.0
2025-04-10 12:00:00,82.72,83.17,82.31,82.36,62785.0,82.0124,82.4586,81.606,81.6555,62785.0
2025-04-10 12:05:00,82.32,82.36,82.16,82.23,85171.0,81.6159,81.6555,81.4572,81.5266,85171.0
2025-04-10 12:10:00,82.21,82.43,81.71,81.8,67580.0,81.5068,81.7249,81.0111,81.1003,67580.0
2025-04-10 12:15:00,81.76,81.79,81.42,81.47,85473.0,81.0607,81.0904,80.7236,80.7731,85473.0
2025-04-10 12:20:00,81.45,81.56,81.0,81.26,95614.0,80.7533,80.8624,80.3072,80.5649,95614.0
2025-04-10 12:25:00,81.32,81.41,80.8,81.18,105504.0,80.6244,80.7137,80.1089,80.4856,105504.0
2025-04-10 12:30:00,81.18,82.25,81.16,82.11,81033.0,80.4856,81.5465,80.4658,81.4077,81033.0
2025-04-10 12:35:00,82.12,82.56,81.9,82.37,91585.0,81.4176,81.8538,81.1995,81.6654,91585.0
2025-04-10 12:40:00,82.36,82.36,81.9,82.22,130985.0,81.6555,81.6555,81.1995,81.5167,130985.0
2025-04-10 12:45:00,82.23,82.54,81.74,82.51,155486.0,81.5266,81.834,81.0408,81.8042,155486.0
2025-04-10 12:50:00,82.48,82.61,82.15,82.28,101235.0,81.7745,81.9034,81.4473,81.5762,101235.0
2025-04-10 12:55:00,82.31,82.49,82.13,82.25,97172.0,81.606,81.7844,81.4275,81.5465,97172.0
2025-04-10 13:00:00,82.25,83.22,82.05,82.49,227032.0,81.5465,82.5082,81.3482,81.7844,227032.0
2025-04-10 13:05:00,82.44,82.47,82.08,82.09,106724.0,81.7348,81.7646,81.3779,81.3878,106724.0
2025-04-10 13:10:00,82.12,82.19,81.84,82.14,171724.0,81.4176,81.487,81.14,81.4374,171724.0
2025-04-10 13:15:00,82.14,82.51,81.95,82.47,238927.0,81.4374,81.8042,81.249,81.7646,238927.0
2025-04-10 13:20:00,82.5,82.8,82.1,82.67,169567.0,81.7943,82.0918,81.3978,81.9629,169567.0
2025-04-10 13:25:00,82.69,82.98,82.59,82.8,101559.0,81.9827,82.2702,81.8836,82.0918,101559.0
2025-04-10 13:30:00,82.8,82.9,82.45,82.49,74154.0,82.0918,82.1909,81.7448,81.7844,74154.0
2025-04-10 13:35:00,82.48,82.65,82.3,82.31,140218.0,81.7745,81.943,81.596,81.606,140218.0
2025-04-10 13:40:00,82.31,82.86,82.22,82.82,97568.0,81.606,82.1513,81.5167,82.1116,97568.0
2025-04-10 13:45:00,82.81,83.7,82.78,82.91,174076.0,82.1017,82.9841,82.0719,82.2008,174076.0
2025-04-10 13:50:00,82.92,83.13,82.28,82.62,98439.0,82.2107,82.4189,81.5762,81.9133,98439.0
2025-04-10 13:55:00,82.66,83.04,82.66,82.79,102913.0,81.953,82.3297,81.953,82.0818,102913.0
2025-04-10 14:00:00,82.79,83.5,82.62,83.43,124165.0,82.0818,82.7858,81.9133,82.7164,124165.0
2025-04-10 14:05:00,83.43,83.62,82.83,82.89,60737.0,82.7164,82.9048,82.1215,82.181,60737.0
2025-04-10 14:10:00,82.9,82.92,82.12,82.17,61868.0,82.1909,82.2107,81.4176,81.4672,61868.0
2025-04-10 14:15:00,82.17,82.59,82.15,82.42,118282.0,81.4672,81.8836,81.4473,81.715,118282.0
2025-04-10 14:20:00,82.44,83.31,82.43,83.15,102769.0,81.7348,82.5974,81.7249,82.4388,102769.0
2025-04-10 14:25:00,83.15,83.5,83.04,83.41,60028.0,82.4388,82.7858,82.3297,82.6965,60028.0
2025-04-10 14:30:00,83.41,83.54,83.09,83.09,68051.0,82.6965,82.8254,82.3793,82.3793,68051.0
2025-04-10 14:35:00,83.08,83.13,82.82,82.97,64137.0,82.3694,82.4189,82.1116,82.2603,64137.0
2025-04-10 14:40:00,82.95,83.49,82.89,83.33,85765.0,82.2405,82.7759,82.181,82.6172,85765.0
2025-04-10 14:45:00,83.33,83.38,82.59,82.77,86808.0,82.6172,82.6668,81.8836,82.062,86808.0
2025-04-10 14:50:00,82.78,83.01,82.41,82.41,96217.0,82.0719,82.3,81.7051,81.7051,96217.0
2025-04-10 14:55:00,82.44,82.84,82.28,82.63,94177.0,81.7348,82.1314,81.5762,81.9232,94177.0
2025-04-10 15:00:00,82.63,83.3,82.48,83.12,79129.0,81.9232,82.5875,81.7745,82.409,79129.0
2025-04-10 15:05:00,83.12,83.18,82.68,82.69,69525.0,82.409,82.4685,81.9728,81.9827,69525.0
2025-04-10 15:10:00,82.69,82.9,82.65,82.8,118968.0,81.9827,82.1909,81.943,82.0918,118968.0
2025-04-10 15:15:00,82.79,83.02,82.64,82.88,116715.0,82.0818,82.3099,81.9331,82.1711,116715.0
2025-04-10 15:20:00,82.9,83.03,82.53,82.59,100651.0,82.1909,82.3198,81.8241,81.8836,100651.0
2025-04-10 15:25:00,82.56,82.8,82.24,82.25,301944.0,81.8538,82.0918,81.5366,81.5465,301944.0
2025-04-10 15:30:00,82.24,82.72,82.22,82.37,165326.0,81.5366,82.0124,81.5167,81.6654,165326.0
2025-04-10 15:35:00,82.36,82.45,82.0,82.03,139874.0,81.6555,81.7448,81.2986,81.3284,139874.0
2025-04-10 15:40:00,82.03,82.17,81.66,81.75,183202.0,81.3284,81.4672,80.9615,81.0507,183202.0
2025-04-10 15:45:00,81.76,82.51,81.73,82.39,259158.0,81.0607,81.8042,81.0309,81.6853,259158.0
2025-04-10 15:50:00,82.46,83.3,82.4,83.18,432031.0,81.7547,82.5875,81.6952,82.4685,432031.0
2025-04-10 15:55:00,83.17,83.42,82.66,83.26,688716.0,82.4586,82.7065,81.953,82.5478,688716.0
2025-04-11 09:30:00,83.3,84.14,83.0,83.0,132952.0,82.5875,83.4203,82.2901,82.2901,132952.0
2025-04-11 09:35:00,83.04,83.81,82.85,83.49,45778.0,82.3297,83.0931,82.1413,82.7759,45778.0
2025-04-11 09:40:00,83.61,83.61,82.79,82.95,156559.0,82.8948,82.8948,82.0818,82.2405,156559.0
2025-04-11 09:45:00,82.89,83.63,82.71,83.12,102285.0,82.181,82.9147,82.0025,82.409,102285.0
2025-04-11 09:50:00,83.07,83.34,82.72,83.28,99905.0,82.3595,82.6271,82.0124,82.5677,99905.0
2025-04-11 09:55:00,83.29,83.51,82.85,82.87,129435.0,82.5776,82.7957,82.1413,82.1612,129435.0
2025-04-11 10:00:00,82.85,83.6,82.85,83.6,224914.0,82.1413,82.8849,82.1413,82.8849,224914.0
2025-04-11 10:05:00,83.56,84.15,83.55,83.93,76595.0,82.8453,83.4302,82.8353,83.2121,76595.0
2025-04-11 10:10:00,83.92,84.06,83.44,83.79,76463.0,83.2022,83.341,82.7263,83.0733,76463.0
2025-04-11 10:15:00,83.72,84.02,83.47,83.47,81124.0,83.0039,83.3013,82.756,82.756,81124.0
2025-04-11 10:20:00,83.51,83.59,83.0,83.19,105097.0,82.7957,82.875,82.2901,82.4784,105097.0
2025-04-11 10:25:00,83.19,83.21,82.5,82.55,95262.0,82.4784,82.4983,81.7943,81.8439,95262.0
2025-04-11 10:30:00,82.5,83.06,82.46,82.98,82582.0,81.7943,82.3495,81.7547,82.2702,82582.0
2025-04-11 10:35:00,83.02,83.18,82.86,82.98,112685.0,82.3099,82.4685,82.1513,82.2702,112685.0
2025-04-11 10:40:00,82.98,83.36,82.86,83.33,68991.0,82.2702,82.647,82.1513,82.6172,68991.0
2025-04-11 10:45:00,83.33,83.6,83.06,83.13,55712.0,82.6172,82.8849,82.3495,82.4189,55712.0
2025-04-11 10:50:00,83.1,83.12,82.76,82.79,66223.0,82.3892,82.409,82.0521,82.0818,66223.0
2025-04-11 10:55:00,82.79,82.84,82.47,82.5,61223.0,82.0818,82.1314,81.7646,81.7943,61223.0
2025-04-11 11:00:00,82.49,83.79,82.47,82.74,81521.0,81.7844,83.0733,81.7646,82.0323,81521.0
2025-04-11 11:05:00,82.77,82.87,82.47,82.77,93353.0,82.062,82.1612,81.7646,82.062,93353.0
2025-04-11 11:10:00,82.78,82.94,82.66,82.68,64622.0,82.0719,82.2306,81.953,81.9728,64622.0
2025-04-11 11:15:00,82.68,82.82,82.53,82.63,54397.0,81.9728,82.1116,81.8241,81.9232,54397.0
2025-04-11 11:20:00,82.62,82.93,82.61,82.91,77363.0,81.9133,82.2207,81.9034,82.2008,77363.0
2025-04-11 11:25:00,82.9,83.2,82.76,83.13,59427.0,82.1909,82.4883,82.0521,82.4189,59427.0
2025-04-11 11:30:00,83.16,83.26,82.99,83.05,46861.0,82.4487,82.5478,82.2801,82.3396,46861.0
2025-04-11 11:35:00,83.06,83.49,82.98,83.44,32597.0,82.3495,82.7759,82.2702,82.7263,32597.0
2025-04-11 11:40:00,83.48,83.51,83.17,83.39,38936.0,82.7659,82.7957,82.4586,82.6767,38936.0
2025-04-11 11:45:00,83.38,83.63,83.27,83.37,59241.0,82.6668,82.9147,82.5577,82.6569,59241.0
2025-04-11 11:50:00,83.37,83.39,83.05,83.24,195026.0,82.6569,82.6767,82.3396,82.528,195026.0
2025-04-11 11:55:00,83.2,83.66,83.2,83.48,59741.0,82.4883,82.9444,82.4883,82.7659,59741.0
2025-04-11 12:00:00,83.5,83.5,83.26,83.34,27587.0,82.7858,82.7858,82.5478,82.6271,27587.0
2025-04-11 12:05:00,83.34,83.44,83.13,83.13,30171.0,82.6271,82.7263,82.4189,82.4189,30171.0
2025-04-11 12:10:00,83.12,83.75,83.12,83.75,47002.0,82.409,83.0336,82.409,83.0336,47002.0
2025-04-11 12:15:00,83.74,83.9,83.71,83.87,33367.0,83.0237,83.1824,82.994,83.1526,33367.0
2025-04-11 12:20:00,83.85,83.87,83.74,83.85,38365.0,83.1328,83.1526,83.0237,83.1328,38365.0
2025-04-11 12:25:00,83.84,83.9,83.59,83.66,82262.0,83.1229,83.1824,82.875,82.9444,82262.0
2025-04-11 12:30:00,83.65,84.15,83.64,84.01,26815.0,82.9345,83.4302,82.9246,83.2914,26815.0
2025-04-11 12:35:00,84.01,84.49,84.01,84.41,39766.0,83.2914,83.7673,83.2914,83.688,39766.0
2025-04-11 12:40:00,84.4,84.64,84.32,84.64,26976.0,83.6781,83.916,83.5988,83.916,26976.0
2025-04-11 12:45:00,84.64,84.81,84.4,84.75,44058.0,83.916,84.0846,83.6781,84.0251,44058.0
2025-04-11 12:50:00,84.78,84.89,84.6,84.75,45606.0,84.0548,84.1639,83.8764,84.0251,45606.0
2025-04-11 12:55:00,84.78,84.89,84.7,84.84,37079.0,84.0548,84.1639,83.9755,84.1143,37079.0
2025-04-11 13:00:00,84.84,85.03,84.62,85.0,33602.0,84.1143,84.3027,83.8962,84.2729,33602.0
2025-04-11 13:05:00,85.0,85.05,84.77,84.88,40085.0,84.2729,84.3225,84.0449,84.154,40085.0
2025-04-11 13:10:00,84.88,84.91,84.73,84.85,52646.0,84.154,84.1837,84.0053,84.1242,52646.0
2025-04-11 13:15:00,84.87,85.07,84.8,84.9,75956.0,84.1441,84.3423,84.0747,84.1738,75956.0
2025-04-11 13:20:00,84.89,85.4,84.87,85.1,76634.0,84.1639,84.6695,84.1441,84.3721,76634.0
2025-04-11 13:25:00,85.1,85.14,84.91,85.08,54131.0,84.3721,84.4117,84.1837,84.3523,54131.0
2025-04-11 13:30:00,85.08,85.17,84.86,85.03,67788.0,84.3523,84.4415,84.1341,84.3027,67788.0
2025-04-11 13:35:00,85.03,85.85,84.96,85.85,59993.0,84.3027,85.1157,84.2333,85.1157,59993.0
2025-04-11 13:40:00,85.83,86.59,85.81,86.54,73352.0,85.0958,85.8493,85.076,85.7998,73352.0
2025-04-11 13:45:00,86.48,86.49,86.0,86.32,61019.0,85.7403,85.7502,85.2644,85.5817,61019.0
2025-04-11 13:50:00,86.28,86.57,86.17,86.47,51863.0,85.542,85.8295,85.4329,85.7304,51863.0
2025-04-11 13:55:00,86.45,86.45,85.97,86.12,58904.0,85.7105,85.7105,85.2346,85.3834,58904.0
2025-04-11 14:00:00,86.1,86.18,85.84,86.05,115539.0,85.3635,85.4429,85.1058,85.314,115539.0
2025-04-11 14:05:00,86.02,86.02,85.6,85.7,98070.0,85.2842,85.2842,84.8678,84.967,98070.0
2025-04-11 14:10:00,85.7,85.91,85.69,85.8,53007.0,84.967,85.1752,84.957,85.0661,53007.0
2025-04-11 14:15:00,85.83,85.92,85.64,85.78,56269.0,85.0958,85.1851,84.9075,85.0463,56269.0
2025-04-11 14:20:00,85.78,85.88,85.58,85.85,48086.0,85.0463,85.1454,84.848,85.1157,48086.0
2025-04-11 14:25:00,85.86,86.17,85.83,86.15,70931.0,85.1256,85.4329,85.0958,85.4131,70931.0
2025-04-11 14:30:00,86.17,86.18,85.91,86.05,48190.0,85.4329,85.4429,85.1752,85.314,48190.0
2025-04-11 14:35:00,86.04,86.27,85.96,86.22,40414.0,85.3041,85.5321,85.2247,85.4825,40414.0
2025-04-11 14:40:00,86.24,86.44,86.16,86.2,35069.0,85.5023,85.7006,85.423,85.4627,35069.0
2025-04-11 14:45:00,86.21,86.43,86.19,86.42,36743.0,85.4726,85.6907,85.4528,85.6808,36743.0
2025-04-11 14:50:00,86.42,86.43,86.09,86.34,41699.0,85.6808,85.6907,85.3536,85.6015,41699.0
2025-04-11 14:55:00,86.34,86.4,86.05,86.07,69624.0,85.6015,85.661,85.314,85.3338,69624.0
2025-04-11 15:00:00,86.08,86.47,86.05,86.38,45237.0,85.3437,85.7304,85.314,85.6411,45237.0
2025-04-11 15:05:00,86.36,86.75,86.35,86.7,47577.0,85.6213,86.008,85.6114,85.9584,47577.0
2025-04-11 15:10:00,86.69,86.98,86.6,86.85,70547.0,85.9485,86.236,85.8593,86.1071,70547.0
2025-04-11 15:15:00,86.86,86.89,86.62,86.73,91569.0,86.117,86.1468,85.8791,85.9881,91569.0
2025-04-11 15:20:00,86.73,86.86,86.57,86.73,48304.0,85.9881,86.117,85.8295,85.9881,48304.0
2025-04-11 15:25:00,86.72,86.85,86.45,86.51,68514.0,85.9782,86.1071,85.7105,85.77,68514.0
2025-04-11 15:30:00,86.52,86.54,86.28,86.32,90495.0,85.7799,85.7998,85.542,85.5817,90495.0
2025-04-11 15:35:00,86.31,86.33,85.95,86.2,118438.0,85.5717,85.5916,85.2148,85.4627,118438.0
2025-04-11 15:40:00,86.19,86.36,86.13,86.34,105716.0,85.4528,85.6213,85.3933,85.6015,105716.0
2025-04-11 15:45:00,86.33,86.42,86.2,86.37,77258.0,85.5916,85.6808,85.4627,85.6312,77258.0
2025-04-11 15:50:00,86.4,86.45,86.13,86.37,183984.0,85.661,85.7105,85.3933,85.6312,183984.0
2025-04-11 15:55:00,86.36,86.47,86.34,86.4,500623.0,85.6213,85.7304,85.6015,85.661,500623.0
2025-04-14 09:30:00,88.6,88.63,87.55,88.17,184544.0,87.8422,87.8719,86.8011,87.4158,184544.0
2025-04-14 09:35:00,88.11,88.47,87.85,88.25,140394.0,87.3563,87.7133,87.0986,87.4951,140394.0
2025-04-14 09:40:00,88.25,88.41,87.52,88.01,115186.0,87.4951,87.6538,86.7714,87.2572,115186.0
2025-04-14 09:45:00,88.01,88.06,87.23,87.66,57642.0,87.2572,87.3068,86.4839,86.9102,57642.0
2025-04-14 09:50:00,87.7,87.78,87.19,87.55,34585.0,86.9499,87.0292,86.4442,86.8011,34585.0
2025-04-14 09:55:00,87.52,87.56,86.93,86.98,35185.0,86.7714,86.811,86.1864,86.236,35185.0
2025-04-14 10:00:00,87.03,87.16,86.77,87.05,46932.0,86.2856,86.4145,86.0278,86.3054,46932.0
2025-04-14 10:05:00,87.07,87.34,87.0,87.07,37144.0,86.3252,86.5929,86.2558,86.3252,37144.0
2025-04-14 10:10:00,87.07,87.17,86.91,87.0,35347.0,86.3252,86.4244,86.1666,86.2558,35347.0
2025-04-14 10:15:00,87.04,87.09,86.56,86.78,36576.0,86.2955,86.3451,85.8196,86.0377,36576.0
2025-04-14 10:20:00,86.78,86.85,86.56,86.72,27339.0,86.0377,86.1071,85.8196,85.9782,27339.0
2025-04-14 10:25:00,86.76,87.02,86.68,86.9,29757.0,86.0179,86.2757,85.9386,86.1567,29757.0
2025-04-14 10:30:00,86.99,87.09,86.85,86.85,39128.0,86.2459,86.3451,86.1071,86.1071,39128.0
2025-04-14 10:35:00,86.88,86.91,86.67,86.88,55987.0,86.1369,86.1666,85.9287,86.1369,55987.0
2025-04-14 10:40:00,86.88,86.9,86.67,86.71,20967.0,86.1369,86.1567,85.9287,85.9683,20967.0
2025-04-14 10:45:00,86.75,87.02,86.64,86.97,87690.0,86.008,86.2757,85.8989,86.2261,87690.0
2025-04-14 10:50:00,86.94,87.2,86.94,87.08,25909.0,86.1964,86.4541,86.1964,86.3352,25909.0
2025-04-14 10:55:00,87.09,87.15,86.77,86.89,33880.0,86.3451,86.4046,86.0278,86.1468,33880.0
2025-04-14 11:00:00,86.92,87.0,86.66,86.78,84877.0,86.1765,86.2558,85.9187,86.0377,84877.0
2025-04-14 11:05:00,86.8,86.8,86.6,86.6,39447.0,86.0576,86.0576,85.8593,85.8593,39447.0
2025-04-14 11:10:00,86.6,86.8,86.46,86.54,36967.0,85.8593,86.0576,85.7205,85.7998,36967.0
2025-04-14 11:15:00,86.52,86.6,86.39,86.5,36111.0,85.7799,85.8593,85.6511,85.7601,36111.0
2025-04-14 11:20:00,86.55,86.78,86.52,86.59,62370.0,85.8097,86.0377,85.7799,85.8493,62370.0
2025-04-14 11:25:00,86.6,86.66,86.28,86.38,46354.0,85.8593,85.9187,85.542,85.6411,46354.0
2025-04-14 11:30:00,86.39,86.7,86.32,86.7,65366.0,85.6511,85.9584,85.5817,85.9584,65366.0
2025-04-14 11:35:00,86.7,86.75,86.39,86.42,39526.0,85.9584,86.008,85.6511,85.6808,39526.0
2025-04-14 11:40:00,86.42,86.44,86.1,86.35,48495.0,85.6808,85.7006,85.3635,85.6114,48495.0
2025-04-14 11:45:00,86.39,86.39,85.96,86.05,58401.0,85.6511,85.6511,85.2247,85.314,58401.0
2025-04-14 11:50:00,86.05,86.22,86.05,86.14,39497.0,85.314,85.4825,85.314,85.4032,39497.0
2025-04-14 11:55:00,86.17,86.29,86.04,86.04,37589.0,85.4329,85.5519,85.3041,85.3041,37589.0
2025-04-14 12:00:00,86.01,86.24,85.95,86.07,34556.0,85.2743,85.5023,85.2148,85.3338,34556.0
2025-04-14 12:05:00,86.1,86.11,85.79,85.83,27186.0,85.3635,85.3735,85.0562,85.0958,27186.0
2025-04-14 12:10:00,85.83,85.98,85.59,85.92,20755.0,85.0958,85.2446,84.8579,85.1851,20755.0
2025-04-14 12:15:00,85.92,86.35,85.92,86.29,28281.0,85.1851,85.6114,85.1851,85.5519,28281.0
2025-04-14 12:20:00,86.31,86.43,86.21,86.42,24477.0,85.5717,85.6907,85.4726,85.6808,24477.0
2025-04-14 12:25:00,86.42,86.43,86.1,86.21,23099.0,85.6808,85.6907,85.3635,85.4726,23099.0
2025-04-14 12:30:00,86.18,86.62,86.18,86.61,12671.0,85.4429,85.8791,85.4429,85.8692,12671.0
2025-04-14 12:35:00,86.67,86.74,86.53,86.63,20126.0,85.9287,85.9981,85.7899,85.889,20126.0
2025-04-14 12:40:00,86.59,86.66,86.5,86.61,15802.0,85.8493,85.9187,85.7601,85.8692,15802.0
2025-04-14 12:45:00,86.62,86.69,86.52,86.52,16028.0,85.8791,85.9485,85.7799,85.7799,16028.0
2025-04-14 12:50:00,86.53,86.58,86.36,86.58,15356.0,85.7899,85.8394,85.6213,85.8394,15356.0
2025-04-14 12:55:00,86.6,86.61,86.38,86.51,19047.0,85.8593,85.8692,85.6411,85.77,19047.0
2025-04-14 13:00:00,86.47,87.29,86.46,86.65,85322.0,85.7304,86.5434,85.7205,85.9088,85322.0
2025-04-14 13:05:00,86.68,86.71,86.46,86.61,15570.0,85.9386,85.9683,85.7205,85.8692,15570.0
2025-04-14 13:10:00,86.57,86.73,86.57,86.67,17733.0,85.8295,85.9881,85.8295,85.9287,17733.0
2025-04-14 13:15:00,86.7,86.79,86.57,86.79,18926.0,85.9584,86.0476,85.8295,86.0476,18926.0
2025-04-14 13:20:00,86.81,86.96,86.78,86.83,24255.0,86.0675,86.2162,86.0377,86.0873,24255.0
2025-04-14 13:25:00,86.86,86.96,86.63,86.66,49842.0,86.117,86.2162,85.889,85.9187,49842.0
2025-04-14 13:30:00,86.66,86.87,86.5,86.75,89727.0,85.9187,86.127,85.7601,86.008,89727.0
2025-04-14 13:35:00,86.72,86.88,86.59,86.73,38564.0,85.9782,86.1369,85.8493,85.9881,38564.0
2025-04-14 13:40:00,86.69,86.76,86.51,86.52,31201.0,85.9485,86.0179,85.77,85.7799,31201.0
2025-04-14 13:45:00,86.56,86.69,86.47,86.68,15869.0,85.8196,85.9485,85.7304,85.9386,15869.0
2025-04-14 13:50:00,86.64,86.94,86.61,86.78,65773.0,85.8989,86.1964,85.8692,86.0377,65773.0
2025-04-14 13:55:00,86.8,86.86,86.69,86.73,13746.0,86.0576,86.117,85.9485,85.9881,13746.0
2025-04-14 14:00:00,86.7,86.87,86.68,86.79,35444.0,85.9584,86.127,85.9386,86.0476,35444.0
2025-04-14 14:05:00,86.81,86.87,86.73,86.83,16258.0,86.0675,86.127,85.9881,86.0873,16258.0
2025-04-14 14:10:00,86.85,86.87,86.67,86.78,16542.0,86.1071,86.127,85.9287,86.0377,16542.0
2025-04-14 14:15:00,86.76,86.87,86.73,86.85,19681.0,86.0179,86.127,85.9881,86.1071,19681.0
2025-04-14 14:20:00,86.87,87.02,86.86,86.96,25253.0,86.127,86.2757,86.117,86.2162,25253.0
2025-04-14 14:25:00,86.98,87.15,86.93,87.11,57775.0,86.236,86.4046,86.1864,86.3649,57775.0
2025-04-14 14:30:00,87.11,87.19,87.04,87.12,29895.0,86.3649,86.4442,86.2955,86.3748,29895.0
2025-04-14 14:35:00,87.12,87.15,86.94,86.99,46253.0,86.3748,86.4046,86.1964,86.2459,46253.0
2025-04-14 14:40:00,86.99,87.09,86.98,87.09,32161.0,86.2459,86.3451,86.236,86.3451,32161.0
2025-04-14 14:45:00,87.09,87.1,86.81,86.85,32005.0,86.3451,86.355,86.0675,86.1071,32005.0
2025-04-14 14:50:00,86.87,86.88,86.69,86.77,35220.0,86.127,86.1369,85.9485,86.0278,35220.0
2025-04-14 14:55:00,86.77,86.87,86.7,86.77,45111.0,86.0278,86.127,85.9584,86.0278,45111.0
2025-04-14 15:00:00,86.79,86.86,86.73,86.77,50532.0,86.0476,86.117,85.9881,86.0278,50532.0
2025-04-14 15:05:00,86.76,86.85,86.7,86.77,29561.0,86.0179,86.1071,85.9584,86.0278,29561.0
2025-04-14 15:10:00,86.78,86.79,86.65,86.68,67816.0,86.0377,86.0476,85.9088,85.9386,67816.0
2025-04-14 15:15:00,86.67,86.68,86.45,86.48,40630.0,85.9287,85.9386,85.7105,85.7403,40630.0
2025-04-14 15:20:00,86.48,86.67,86.48,86.62,55573.0,85.7403,85.9287,85.7403,85.8791,55573.0
2025-04-14 15:25:00,86.63,86.8,86.58,86.65,88034.0,85.889,86.0576,85.8394,85.9088,88034.0
2025-04-14 15:30:00,86.63,86.78,86.53,86.7,54112.0,85.889,86.0377,85.7899,85.9584,54112.0
2025-04-14 15:35:00,86.7,86.78,86.63,86.66,38703.0,85.9584,86.0377,85.889,85.9187,38703.0
2025-04-14 15:40:00,86.66,86.87,86.64,86.81,53003.0,85.9187,86.127,85.8989,86.0675,53003.0
2025-04-14 15:45:00,86.8,86.89,86.62,86.67,59847.0,86.0576,86.1468,85.8791,85.9287,59847.0
2025-04-14 15:50:00,86.64,86.73,86.45,86.55,103456.0,85.8989,85.9881,85.7105,85.8097,103456.0
2025-04-14 15:55:00,86.53,86.58,86.3,86.45,333435.0,85.7899,85.8394,85.5618,85.7105,333435.0
2025-04-15 09:30:00,86.6,87.11,86.39,86.64,99980.0,85.8593,86.3649,85.6511,85.8989,99980.0
2025-04-15 09:35:00,86.66,87.28,86.51,87.2,29836.0,85.9187,86.5334,85.77,86.4541,29836.0
2025-04-15 09:40:00,87.22,87.36,86.99,87.34,47038.0,86.474,86.6128,86.2459,86.5929,47038.0
2025-04-15 09:45:00,87.37,87.46,87.11,87.45,89362.0,86.6227,86.7119,86.3649,86.702,89362.0
2025-04-15 09:50:00,87.47,87.71,87.32,87.33,31223.0,86.7218,86.9598,86.5731,86.583,31223.0
2025-04-15 09:55:00,87.4,87.49,87.18,87.21,34009.0,86.6524,86.7416,86.4343,86.464,34009.0
2025-04-15 10:00:00,87.26,87.38,87.11,87.28,32612.0,86.5136,86.6326,86.3649,86.5334,32612.0
2025-04-15 10:05:00,87.31,87.42,87.1,87.22,30000.0,86.5632,86.6722,86.355,86.474,30000.0
2025-04-15 10:10:00,87.24,87.54,87.24,87.36,29571.0,86.4938,86.7912,86.4938,86.6128,29571.0
2025-04-15 10:15:00,87.34,87.56,86.91,87.0,25612.0,86.5929,86.811,86.1666,86.2558,25612.0
2025-04-15 10:20:00,87.05,87.19,86.78,86.83,28823.0,86.3054,86.4442,86.0377,86.0873,28823.0
2025-04-15 10:25:00,86.83,86.89,86.58,86.58,37841.0,86.0873,86.1468,85.8394,85.8394,37841.0
2025-04-15 10:30:00,86.64,86.84,86.6,86.77,30746.0,85.8989,86.0972,85.8593,86.0278,30746.0
2025-04-15 10:35:00,86.72,86.72,86.35,86.42,35077.0,85.9782,85.9782,85.6114,85.6808,35077.0
2025-04-15 10:40:00,86.46,86.76,86.39,86.67,19821.0,85.7205,86.0179,85.6511,85.9287,19821.0
2025-04-15 10:45:00,86.66,86.74,86.19,86.64,42561.0,85.9187,85.9981,85.4528,85.8989,42561.0
2025-04-15 10:50:00,86.64,86.7,86.45,86.65,17924.0,85.8989,85.9584,85.7105,85.9088,17924.0
2025-04-15 10:55:00,86.62,86.74,86.47,86.49,17128.0,85.8791,85.9981,85.7304,85.7502,17128.0
2025-04-15 11:00:00,86.49,86.67,86.43,86.66,42891.0,85.7502,85.9287,85.6907,85.9187,42891.0
2025-04-15 11:05:00,86.66,86.72,86.49,86.52,27706.0,85.9187,85.9782,85.7502,85.7799,27706.0
2025-04-15 11:10:00,86.56,86.72,86.48,86.63,31666.0,85.8196,85.9782,85.7403,85.889,31666.0
2025-04-15 11:15:00,86.63,86.74,86.4,86.5,50701.0,85.889,85.9981,85.661,85.7601,50701.0
2025-04-15 11:20:00,86.5,86.7,86.49,86.61,32017.0,85.7601,85.9584,85.7502,85.8692,32017.0
2025-04-15 11:25:00,86.6,86.63,86.39,86.42,31206.0,85.8593,85.889,85.6511,85.6808,31206.0
2025-04-15 11:30:00,86.41,86.68,86.4,86.51,24291.0,85.6709,85.9386,85.661,85.77,24291.0
2025-04-15 11:35:00,86.48,86.58,86.33,86.46,27661.0,85.7403,85.8394,85.5916,85.7205,27661.0
2025-04-15 11:40:00,86.45,86.51,86.31,86.39,18264.0,85.7105,85.77,85.5717,85.6511,18264.0
2025-04-15 11:45:00,86.41,86.44,86.21,86.38,30215.0,85.6709,85.7006,85.4726,85.6411,30215.0
2025-04-15 11:50:00,86.38,86.51,86.31,86.41,32321.0,85.6411,85.77,85.5717,85.6709,32321.0
2025-04-15 11:55:00,86.41,86.41,86.3,86.41,21721.0,85.6709,85.6709,85.5618,85.6709,21721.0
2025-04-15 12:00:00,86.4,86.57,86.38,86.38,13777.0,85.661,85.8295,85.6411,85.6411,13777.0
2025-04-15 12:05:00,86.41,86.42,86.24,86.3,20585.0,85.6709,85.6808,85.5023,85.5618,20585.0
2025-04-15 12:10:00,86.31,86.38,86.26,86.32,16826.0,85.5717,85.6411,85.5222,85.5817,16826.0
2025-04-15 12:15:00,86.32,86.4,86.25,86.31,15922.0,85.5817,85.661,85.5123,85.5717,15922.0
2025-04-15 12:20:00,86.31,86.43,86.26,86.39,22504.0,85.5717,85.6907,85.5222,85.6511,22504.0
2025-04-15 12:25:00,86.39,86.48,86.28,86.3,23052.0,85.6511,85.7403,85.542,85.5618,23052.0
2025-04-15 12:30:00,86.32,86.48,86.32,86.33,18015.0,85.5817,85.7403,85.5817,85.5916,18015.0
2025-04-15 12:35:00,86.38,86.43,86.35,86.36,12889.0,85.6411,85.6907,85.6114,85.6213,12889.0
2025-04-15 12:40:00,86.36,86.48,86.32,86.44,17472.0,85.6213,85.7403,85.5817,85.7006,17472.0
2025-04-15 12:45:00,86.47,86.52,86.42,86.5,24384.0,85.7304,85.7799,85.6808,85.7601,24384.0
2025-04-15 12:50:00,86.52,86.52,86.38,86.4,42772.0,85.7799,85.7799,85.6411,85.661,42772.0
2025-04-15 12:55:00,86.42,86.42,86.16,86.23,39448.0,85.6808,85.6808,85.423,85.4924,39448.0
2025-04-15 13:00:00,86.21,86.33,86.13,86.29,28237.0,85.4726,85.5916,85.3933,85.5519,28237.0
2025-04-15 13:05:00,86.26,86.3,86.09,86.09,20804.0,85.5222,85.5618,85.3536,85.3536,20804.0
2025-04-15 13:10:00,86.09,86.16,86.0,86.09,33396.0,85.3536,85.423,85.2644,85.3536,33396.0
2025-04-15 13:15:00,86.08,86.14,85.93,86.13,84827.0,85.3437,85.4032,85.195,85.3933,84827.0
2025-04-15 13:20:00,86.09,86.16,85.94,85.99,57385.0,85.3536,85.423,85.2049,85.2545,57385.0
2025-04-15 13:25:00,86.01,86.05,85.82,85.87,32101.0,85.2743,85.314,85.0859,85.1355,32101.0
2025-04-15 13:30:00,85.87,85.96,85.78,85.81,40625.0,85.1355,85.2247,85.0463,85.076,40625.0
2025-04-15 13:35:00,85.84,86.03,85.79,86.0,27807.0,85.1058,85.2941,85.0562,85.2644,27807.0
2025-04-15 13:40:00,86.03,86.11,86.0,86.06,23083.0,85.2941,85.3735,85.2644,85.3239,23083.0
2025-04-15 13:45:00,86.08,86.14,86.01,86.1,22045.0,85.3437,85.4032,85.2743,85.3635,22045.0
2025-04-15 13:50:00,86.13,86.14,85.78,85.84,15956.0,85.3933,85.4032,85.0463,85.1058,15956.0
2025-04-15 13:55:00,85.81,85.92,85.77,85.81,21348.0,85.076,85.1851,85.0364,85.076,21348.0
2025-04-15 14:00:00,85.75,85.91,85.71,85.76,41258.0,85.0165,85.1752,84.9769,85.0264,41258.0
2025-04-15 14:05:00,85.75,85.77,85.67,85.75,27783.0,85.0165,85.0364,84.9372,85.0165,27783.0
2025-04-15 14:10:00,85.74,85.75,85.62,85.65,18825.0,85.0066,85.0165,84.8876,84.9174,18825.0
2025-04-15 14:15:00,85.65,85.68,85.54,85.56,26226.0,84.9174,84.9471,84.8083,84.8282,26226.0
2025-04-15 14:20:00,85.56,85.59,85.47,85.5,32355.0,84.8282,84.8579,84.7389,84.7687,32355.0
2025-04-15 14:25:00,85.5,85.68,85.49,85.5,46291.0,84.7687,84.9471,84.7588,84.7687,46291.0
2025-04-15 14:30:00,85.52,85.66,85.51,85.63,38829.0,84.7885,84.9273,84.7786,84.8976,38829.0
2025-04-15 14:35:00,85.66,85.75,85.53,85.75,42497.0,84.9273,85.0165,84.7984,85.0165,42497.0
2025-04-15 14:40:00,85.73,85.84,85.71,85.83,33296.0,84.9967,85.1058,84.9769,85.0958,33296.0
2025-04-15 14:45:00,85.82,85.9,85.73,85.77,41979.0,85.0859,85.1652,84.9967,85.0364,41979.0
2025-04-15 14:50:00,85.76,85.84,85.71,85.74,32440.0,85.0264,85.1058,84.9769,85.0066,32440.0
2025-04-15 14:55:00,85.76,85.87,85.75,85.79,31974.0,85.0264,85.1355,85.0165,85.0562,31974.0
2025-04-15 15:00:00,85.79,85.84,85.7,85.74,28659.0,85.0562,85.1058,84.967,85.0066,28659.0
2025-04-15 15:05:00,85.75,85.84,85.7,85.75,45755.0,85.0165,85.1058,84.967,85.0165,45755.0
2025-04-15 15:10:00,85.76,86.01,85.74,85.95,55657.0,85.0264,85.2743,85.0066,85.2148,55657.0
2025-04-15 15:15:00,85.97,86.15,85.93,86.11,52878.0,85.2346,85.4131,85.195,85.3735,52878.0
2025-04-15 15:20:00,86.1,86.14,85.95,86.06,29638.0,85.3635,85.4032,85.2148,85.3239,29638.0
2025-04-15 15:25:00,86.04,86.08,85.93,86.02,38998.0,85.3041,85.3437,85.195,85.2842,38998.0
2025-04-15 15:30:00,86.05,86.09,85.87,85.95,53047.0,85.314,85.3536,85.1355,85.2148,53047.0
2025-04-15 15:35:00,85.95,86.02,85.76,85.84,49217.0,85.2148,85.2842,85.0264,85.1058,49217.0
2025-04-15 15:40:00,85.84,85.96,85.82,85.95,73472.0,85.1058,85.2247,85.0859,85.2148,73472.0
2025-04-15 15:45:00,85.93,85.94,85.71,85.93,105509.0,85.195,85.2049,84.9769,85.195,105509.0
2025-04-15 15:50:00,85.91,85.94,85.79,85.91,108771.0,85.1752,85.2049,85.0562,85.1752,108771.0
2025-04-15 15:55:00,85.91,85.91,85.64,85.72,316933.0,85.1752,85.1752,84.9075,84.9868,316933.0
2025-04-16 09:30:00,86.38,87.19,86.1,87.12,106978.0,85.6411,86.4442,85.3635,86.3748,106978.0
2025-04-16 09:35:00,87.2,87.54,87.04,87.2,33958.0,86.4541,86.7912,86.2955,86.4541,33958.0
2025-04-16 09:40:00,87.28,87.29,87.07,87.17,17390.0,86.5334,86.5434,86.3252,86.4244,17390.0
2025-04-16 09:45:00,87.17,87.42,86.93,87.27,64773.0,86.4244,86.6722,86.1864,86.5235,64773.0
2025-04-16 09:50:00,87.22,87.3,86.71,86.87,19716.0,86.474,86.5533,85.9683,86.127,19716.0
2025-04-16 09:55:00,86.84,87.16,86.76,87.01,30228.0,86.0972,86.4145,86.0179,86.2658,30228.0
2025-04-16 10:00:00,87.01,87.68,86.95,87.58,67441.0,86.2658,86.93,86.2063,86.8309,67441.0
2025-04-16 10:05:00,87.61,87.93,87.58,87.84,49069.0,86.8606,87.1779,86.8309,87.0887,49069.0
2025-04-16 10:10:00,87.81,88.03,87.78,88.02,24597.0,87.0589,87.277,87.0292,87.2671,24597.0
2025-04-16 10:15:00,88.03,88.14,87.92,88.11,59567.0,87.277,87.3861,87.168,87.3563,59567.0
2025-04-16 10:20:00,88.11,88.2,87.96,88.06,36323.0,87.3563,87.4456,87.2076,87.3068,36323.0
2025-04-16 10:25:00,88.1,88.24,88.0,88.03,36597.0,87.3464,87.4852,87.2473,87.277,36597.0
2025-04-16 10:30:00,88.01,88.09,87.87,87.98,42834.0,87.2572,87.3365,87.1184,87.2275,42834.0
2025-04-16 10:35:00,87.98,88.1,87.84,87.96,25536.0,87.2275,87.3464,87.0887,87.2076,25536.0
2025-04-16 10:40:00,87.95,88.21,87.95,88.21,34836.0,87.1977,87.4555,87.1977,87.4555,34836.0
2025-04-16 10:45:00,88.18,88.31,88.02,88.02,26885.0,87.4257,87.5546,87.2671,87.2671,26885.0
2025-04-16 10:50:00,88.07,88.15,87.98,87.99,71733.0,87.3167,87.396,87.2275,87.2374,71733.0
2025-04-16 10:55:00,88.01,88.01,87.77,87.81,69647.0,87.2572,87.2572,87.0193,87.0589,69647.0
2025-04-16 11:00:00,87.82,87.92,87.66,87.66,28140.0,87.0688,87.168,86.9102,86.9102,28140.0
2025-04-16 11:05:00,87.66,87.75,87.6,87.65,26502.0,86.9102,86.9994,86.8507,86.9003,26502.0
2025-04-16 11:10:00,87.67,87.7,87.51,87.55,24007.0,86.9201,86.9499,86.7615,86.8011,24007.0
2025-04-16 11:15:00,87.55,87.81,87.53,87.75,17388.0,86.8011,87.0589,86.7813,86.9994,17388.0
2025-04-16 11:20:00,87.76,88.03,87.74,88.0,30813.0,87.0093,87.277,86.9895,87.2473,30813.0
2025-04-16 11:25:00,88.01,88.11,87.97,88.01,36045.0,87.2572,87.3563,87.2175,87.2572,36045.0
2025-04-16 11:30:00,88.07,88.13,87.95,88.11,14245.0,87.3167,87.3762,87.1977,87.3563,14245.0
2025-04-16 11:35:00,88.1,88.12,88.0,88.03,15608.0,87.3464,87.3663,87.2473,87.277,15608.0
2025-04-16 11:40:00,88.02,88.02,87.91,87.94,12875.0,87.2671,87.2671,87.1581,87.1878,12875.0
2025-04-16 11:45:00,87.94,88.04,87.85,87.92,23624.0,87.1878,87.2869,87.0986,87.168,23624.0
2025-04-16 11:50:00,87.93,88.04,87.82,87.83,16151.0,87.1779,87.2869,87.0688,87.0787,16151.0
2025-04-16 11:55:00,87.82,87.97,87.8,87.92,16589.0,87.0688,87.2175,87.049,87.168,16589.0
2025-04-16 12:00:00,87.92,87.97,87.85,87.94,19142.0,87.168,87.2175,87.0986,87.1878,19142.0
2025-04-16 12:05:00,87.93,87.94,87.65,87.77,25706.0,87.1779,87.1878,86.9003,87.0193,25706.0
2025-04-16 12:10:00,87.78,87.82,87.59,87.67,20117.0,87.0292,87.0688,86.8408,86.9201,20117.0
2025-04-16 12:15:00,87.71,87.77,87.6,87.63,18498.0,86.9598,87.0193,86.8507,86.8805,18498.0
2025-04-16 12:20:00,87.63,87.68,87.56,87.65,21244.0,86.8805,86.93,86.811,86.9003,21244.0
2025-04-16 12:25:00,87.67,87.77,87.62,87.76,34476.0,86.9201,87.0193,86.8705,87.0093,34476.0
2025-04-16 12:30:00,87.75,87.93,87.74,87.89,26188.0,86.9994,87.1779,86.9895,87.1382,26188.0
2025-04-16 12:35:00,87.91,87.96,87.73,87.84,20228.0,87.1581,87.2076,86.9796,87.0887,20228.0
2025-04-16 12:40:00,87.81,87.92,87.74,87.92,23240.0,87.0589,87.168,86.9895,87.168,23240.0
2025-04-16 12:45:00,87.93,88.01,87.81,87.96,30176.0,87.1779,87.2572,87.0589,87.2076,30176.0
2025-04-16 12:50:00,87.96,88.06,87.95,88.0,16082.0,87.2076,87.3068,87.1977,87.2473,16082.0
2025-04-16 12:55:00,88.0,88.06,87.93,88.02,34541.0,87.2473,87.3068,87.1779,87.2671,34541.0
2025-04-16 13:00:00,88.01,88.09,87.93,87.97,25676.0,87.2572,87.3365,87.1779,87.2175,25676.0
2025-04-16 13:05:00,87.98,88.18,87.94,88.17,26469.0,87.2275,87.4257,87.1878,87.4158,26469.0
2025-04-16 13:10:00,88.14,88.3,88.08,88.24,30414.0,87.3861,87.5447,87.3266,87.4852,30414.0
2025-04-16 13:15:00,88.25,88.36,88.23,88.33,29462.0,87.4951,87.6042,87.4753,87.5745,29462.0
2025-04-16 13:20:00,88.34,88.34,88.04,88.1,39444.0,87.5844,87.5844,87.2869,87.3464,39444.0
2025-04-16 13:25:00,88.14,88.22,88.09,88.12,55390.0,87.3861,87.4654,87.3365,87.3663,55390.0
2025-04-16 13:30:00,88.15,88.17,87.56,87.56,80571.0,87.396,87.4158,86.811,86.811,80571.0
2025-04-16 13:35:00,87.61,87.75,87.48,87.52,38784.0,86.8606,86.9994,86.7317,86.7714,38784.0
2025-04-16 13:40:00,87.54,87.54,87.3,87.42,20691.0,86.7912,86.7912,86.5533,86.6722,20691.0
2025-04-16 13:45:00,87.41,87.41,87.09,87.16,28233.0,86.6623,86.6623,86.3451,86.4145,28233.0
2025-04-16 13:50:00,87.12,87.19,86.94,87.04,35550.0,86.3748,86.4442,86.1964,86.2955,35550.0
2025-04-16 13:55:00,87.04,87.08,86.69,86.71,37542.0,86.2955,86.3352,85.9485,85.9683,37542.0
2025-04-16 14:00:00,86.73,87.16,86.68,86.81,53894.0,85.9881,86.4145,85.9386,86.0675,53894.0
2025-04-16 14:05:00,86.82,87.01,86.77,87.01,28926.0,86.0774,86.2658,86.0278,86.2658,28926.0
2025-04-16 14:10:00,87.02,87.09,86.94,87.04,27761.0,86.2757,86.3451,86.1964,86.2955,27761.0
2025-04-16 14:15:00,87.06,87.08,86.82,86.88,27289.0,86.3153,86.3352,86.0774,86.1369,27289.0
2025-04-16 14:20:00,86.9,87.14,86.81,87.08,26360.0,86.1567,86.3946,86.0675,86.3352,26360.0
2025-04-16 14:25:00,87.08,87.16,86.96,87.02,28595.0,86.3352,86.4145,86.2162,86.2757,28595.0
2025-04-16 14:30:00,87.01,87.21,86.98,87.16,25222.0,86.2658,86.464,86.236,86.4145,25222.0
2025-04-16 14:35:00,87.14,87.14,86.96,87.02,30608.0,86.3946,86.3946,86.2162,86.2757,30608.0
2025-04-16 14:40:00,87.04,87.06,86.87,86.98,51933.0,86.2955,86.3153,86.127,86.236,51933.0
2025-04-16 14:45:00,86.96,87.02,86.92,86.98,38296.0,86.2162,86.2757,86.1765,86.236,38296.0
2025-04-16 14:50:00,87.0,87.0,86.82,86.88,39512.0,86.2558,86.2558,86.0774,86.1369,39512.0
2025-04-16 14:55:00,86.86,87.07,86.83,86.85,43976.0,86.117,86.3252,86.0873,86.1071,43976.0
2025-04-16 15:00:00,86.86,87.0,86.81,86.86,48214.0,86.117,86.2558,86.0675,86.117,48214.0
2025-04-16 15:05:00,86.87,86.91,86.61,86.64,38500.0,86.127,86.1666,85.8692,85.8989,38500.0
2025-04-16 15:10:00,86.64,86.76,86.51,86.61,65595.0,85.8989,86.0179,85.77,85.8692,65595.0
2025-04-16 15:15:00,86.61,86.71,86.49,86.5,49813.0,85.8692,85.9683,85.7502,85.7601,49813.0
2025-04-16 15:20:00,86.5,86.56,86.3,86.35,72436.0,85.7601,85.8196,85.5618,85.6114,72436.0
2025-04-16 15:25:00,86.34,86.43,86.26,86.28,76898.0,85.6015,85.6907,85.5222,85.542,76898.0
2025-04-16 15:30:00,86.29,86.59,86.29,86.53,69130.0,85.5519,85.8493,85.5519,85.7899,69130.0
2025-04-16 15:35:00,86.52,86.53,86.26,86.32,68417.0,85.7799,85.7899,85.5222,85.5817,68417.0
2025-04-16 15:40:00,86.31,86.48,86.26,86.3,77253.0,85.5717,85.7403,85.5222,85.5618,77253.0
2025-04-16 15:45:00,86.31,86.39,86.09,86.16,112404.0,85.5717,85.6511,85.3536,85.423,112404.0
2025-04-16 15:50:00,86.18,86.45,86.01,86.35,154273.0,85.4429,85.7105,85.2743,85.6114,154273.0
2025-04-16 15:55:00,86.34,86.42,86.16,86.35,427409.0,85.6015,85.6808,85.423,85.6114,427409.0
2025-04-17 09:30:00,87.81,88.91,87.69,88.63,436965.0,87.0589,88.1495,86.9399,87.8719,436965.0
2025-04-17 09:35:00,88.72,88.73,88.29,88.56,57752.0,87.9611,87.971,87.5348,87.8025,57752.0
2025-04-17 09:40:00,88.55,89.19,88.49,88.98,50055.0,87.7926,88.4271,87.7331,88.2189,50055.0
2025-04-17 09:45:00,89.03,89.31,88.91,89.24,47350.0,88.2685,88.5461,88.1495,88.4767,47350.0
2025-04-17 09:50:00,89.29,89.3,88.9,89.06,43251.0,88.5263,88.5362,88.1396,88.2982,43251.0
2025-04-17 09:55:00,89.14,89.25,88.98,89.23,46103.0,88.3775,88.4866,88.2189,88.4668,46103.0
2025-04-17 10:00:00,89.23,89.45,88.94,89.05,73595.0,88.4668,88.6849,88.1792,88.2883,73595.0
2025-04-17 10:05:00,89.03,89.36,88.98,89.01,67262.0,88.2685,88.5957,88.2189,88.2486,67262.0
2025-04-17 10:10:00,89.05,89.2,88.93,88.94,30530.0,88.2883,88.437,88.1693,88.1792,30530.0
2025-04-17 10:15:00,88.95,89.01,88.82,88.85,29723.0,88.1892,88.2486,88.0603,88.09,29723.0
2025-04-17 10:20:00,88.84,88.86,88.61,88.66,27575.0,88.0801,88.0999,87.8521,87.9016,27575.0
2025-04-17 10:25:00,88.63,88.71,88.5,88.56,29969.0,87.8719,87.9512,87.743,87.8025,29969.0
2025-04-17 10:30:00,88.6,88.77,88.55,88.66,23954.0,87.8422,88.0107,87.7926,87.9016,23954.0
2025-04-17 10:35:00,88.67,88.82,88.54,88.73,39786.0,87.9116,88.0603,87.7827,87.971,39786.0
2025-04-17 10:40:00,88.73,89.06,88.73,88.93,36114.0,87.971,88.2982,87.971,88.1693,36114.0
2025-04-17 10:45:00,88.9,89.19,88.87,89.16,55599.0,88.1396,88.4271,88.1098,88.3974,55599.0
2025-04-17 10:50:00,89.18,89.27,88.97,89.12,38243.0,88.4172,88.5064,88.209,88.3577,38243.0
2025-04-17 10:55:00,89.14,89.14,88.84,88.84,36505.0,88.3775,88.3775,88.0801,88.0801,36505.0
2025-04-17 11:00:00,88.86,89.25,88.84,89.22,35344.0,88.0999,88.4866,88.0801,88.4569,35344.0
2025-04-17 11:05:00,89.23,89.55,89.2,89.39,51781.0,88.4668,88.784,88.437,88.6254,51781.0
2025-04-17 11:10:00,89.37,89.78,89.36,89.77,35429.0,88.6056,89.0121,88.5957,89.0021,35429.0
2025-04-17 11:15:00,89.78,90.01,89.7,89.95,68931.0,89.0121,89.2401,88.9327,89.1806,68931.0
2025-04-17 11:20:00,89.95,90.0,89.73,89.91,48284.0,89.1806,89.2302,88.9625,89.1409,48284.0
2025-04-17 11:25:00,89.91,89.91,89.57,89.63,21019.0,89.1409,89.1409,88.8039,88.8633,21019.0
2025-04-17 11:30:00,89.64,89.78,89.59,89.67,36929.0,88.8733,89.0121,88.8237,88.903,36929.0
2025-04-17 11:35:00,89.67,89.96,89.65,89.84,56676.0,88.903,89.1905,88.8832,89.0715,56676.0
2025-04-17 11:40:00,89.82,89.92,89.75,89.78,41931.0,89.0517,89.1509,88.9823,89.0121,41931.0
2025-04-17 11:45:00,89.8,89.9,89.73,89.79,174129.0,89.0319,89.131,88.9625,89.022,174129.0
2025-04-17 11:50:00,89.79,89.97,89.7,89.84,82903.0,89.022,89.2004,88.9327,89.0715,82903.0
2025-04-17 11:55:00,89.84,89.99,89.78,89.81,26593.0,89.0715,89.2203,89.0121,89.0418,26593.0
2025-04-17 12:00:00,89.83,90.24,89.79,89.81,65532.0,89.0616,89.4681,89.022,89.0418,65532.0
2025-04-17 12:05:00,89.81,90.22,89.78,89.86,163418.0,89.0418,89.4483,89.0121,89.0914,163418.0
2025-04-17 12:10:00,89.86,90.08,89.76,89.96,68944.0,89.0914,89.3095,88.9922,89.1905,68944.0
2025-04-17 12:15:00,89.99,90.21,89.89,90.2,51230.0,89.2203,89.4384,89.1211,89.4285,51230.0
2025-04-17 12:20:00,90.21,90.32,90.0,90.23,119082.0,89.4384,89.5474,89.2302,89.4582,119082.0
2025-04-17 12:25:00,90.23,90.39,90.16,90.27,50370.0,89.4582,89.6168,89.3888,89.4979,50370.0
2025-04-17 12:30:00,90.27,90.43,90.23,90.35,162112.0,89.4979,89.6565,89.4582,89.5772,162112.0
2025-04-17 12:35:00,90.36,90.48,89.96,89.96,56044.0,89.5871,89.7061,89.1905,89.1905,56044.0
2025-04-17 12:40:00,89.95,89.95,89.68,89.83,27816.0,89.1806,89.1806,88.9129,89.0616,27816.0
2025-04-17 12:45:00,89.84,89.88,89.67,89.79,60846.0,89.0715,89.1112,88.903,89.022,60846.0
2025-04-17 12:50:00,89.84,90.05,89.83,90.0,71651.0,89.0715,89.2798,89.0616,89.2302,71651.0
2025-04-17 12:55:00,90.0,90.09,89.98,90.03,28075.0,89.2302,89.3194,89.2103,89.2599,28075.0
2025-04-17 13:00:00,90.05,90.09,89.87,89.95,48133.0,89.2798,89.3194,89.1013,89.1806,48133.0
2025-04-17 13:05:00,89.93,90.11,89.89,89.96,26593.0,89.1608,89.3392,89.1211,89.1905,26593.0
2025-04-17 13:10:00,89.95,89.96,89.74,89.77,39928.0,89.1806,89.1905,88.9724,89.0021,39928.0
2025-04-17 13:15:00,89.76,89.76,89.55,89.58,33366.0,88.9922,88.9922,88.784,88.8138,33366.0
2025-04-17 13:20:00,89.58,89.61,89.46,89.51,28765.0,88.8138,88.8435,88.6948,88.7444,28765.0
2025-04-17 13:25:00,89.51,89.58,89.42,89.47,50032.0,88.7444,88.8138,88.6551,88.7047,50032.0
2025-04-17 13:30:00,89.49,89.68,89.47,89.64,26556.0,88.7245,88.9129,88.7047,88.8733,26556.0
2025-04-17 13:35:00,89.61,89.68,89.57,89.68,22925.0,88.8435,88.9129,88.8039,88.9129,22925.0
2025-04-17 13:40:00,89.7,89.75,89.59,89.7,24904.0,88.9327,88.9823,88.8237,88.9327,24904.0
2025-04-17 13:45:00,89.68,90.05,89.68,89.96,54109.0,88.9129,89.2798,88.9129,89.1905,54109.0
2025-04-17 13:50:00,89.97,90.12,89.91,90.04,55229.0,89.2004,89.3492,89.1409,89.2698,55229.0
2025-04-17 13:55:00,90.04,90.21,89.96,90.01,71018.0,89.2698,89.4384,89.1905,89.2401,71018.0
2025-04-17 14:00:00,90.01,90.12,89.96,90.12,28027.0,89.2401,89.3492,89.1905,89.3492,28027.0
2025-04-17 14:05:00,90.12,90.22,90.12,90.14,36779.0,89.3492,89.4483,89.3492,89.369,36779.0
2025-04-17 14:10:00,90.14,90.23,90.08,90.15,55126.0,89.369,89.4582,89.3095,89.3789,55126.0
2025-04-17 14:15:00,90.14,90.15,89.99,90.04,46174.0,89.369,89.3789,89.2203,89.2698,46174.0
2025-04-17 14:20:00,90.01,90.03,89.91,89.91,34320.0,89.2401,89.2599,89.1409,89.1409,34320.0
2025-04-17 14:25:00,89.91,89.98,89.82,89.84,33226.0,89.1409,89.2103,89.0517,89.0715,33226.0
2025-04-17 14:30:00,89.82,89.97,89.79,89.82,27267.0,89.0517,89.2004,89.022,89.0517,27267.0
2025-04-17 14:35:00,89.83,89.93,89.79,89.92,29604.0,89.0616,89.1608,89.022,89.1509,29604.0
2025-04-17 14:40:00,89.94,89.96,89.84,89.92,45366.0,89.1707,89.1905,89.0715,89.1509,45366.0
2025-04-17 14:45:00,89.88,89.96,89.72,89.78,46251.0,89.1112,89.1905,88.9526,89.0121,46251.0
2025-04-17 14:50:00,89.75,89.86,89.65,89.69,32926.0,88.9823,89.0914,88.8832,88.9228,32926.0
2025-04-17 14:55:00,89.67,89.69,89.5,89.51,69093.0,88.903,88.9228,88.7345,88.7444,69093.0
2025-04-17 15:00:00,89.51,89.6,89.41,89.42,47634.0,88.7444,88.8336,88.6452,88.6551,47634.0
2025-04-17 15:05:00,89.4,89.64,89.35,89.64,47371.0,88.6353,88.8733,88.5857,88.8733,47371.0
2025-04-17 15:10:00,89.65,89.68,89.37,89.41,47006.0,88.8832,88.9129,88.6056,88.6452,47006.0
2025-04-17 15:15:00,89.41,89.46,89.28,89.4,30834.0,88.6452,88.6948,88.5163,88.6353,30834.0
2025-04-17 15:20:00,89.43,89.56,89.27,89.46,36029.0,88.6651,88.7939,88.5064,88.6948,36029.0
2025-04-17 15:25:00,89.46,89.62,89.38,89.41,42480.0,88.6948,88.8534,88.6155,88.6452,42480.0
2025-04-17 15:30:00,89.38,89.61,89.36,89.47,73917.0,88.6155,88.8435,88.5957,88.7047,73917.0
2025-04-17 15:35:00,89.51,89.53,89.31,89.34,50576.0,88.7444,88.7642,88.5461,88.5758,50576.0
2025-04-17 15:40:00,89.34,89.39,89.18,89.24,60535.0,88.5758,88.6254,88.4172,88.4767,60535.0
2025-04-17 15:45:00,89.24,89.36,89.11,89.12,121385.0,88.4767,88.5957,88.3478,88.3577,121385.0
2025-04-17 15:50:00,89.15,89.16,88.9,89.07,183410.0,88.3874,88.3974,88.1396,88.3081,183410.0
2025-04-17 15:55:00,89.08,89.08,88.87,88.99,383049.0,88.318,88.318,88.1098,88.2288,383049.0
2025-04-21 09:30:00,87.26,87.56,86.37,86.71,173729.0,86.5136,86.811,85.6312,85.9683,173729.0
2025-04-21 09:35:00,86.71,87.07,86.53,87.0,31870.0,85.9683,86.3252,85.7899,86.2558,31870.0
2025-04-21 09:40:00,87.0,87.49,86.99,87.44,22314.0,86.2558,86.7416,86.2459,86.6921,22314.0
2025-04-21 09:45:00,87.44,87.86,87.36,87.71,132058.0,86.6921,87.1085,86.6128,86.9598,132058.0
2025-04-21 09:50:00,87.71,87.8,87.47,87.47,29323.0,86.9598,87.049,86.7218,86.7218,29323.0
2025-04-21 09:55:00,87.5,87.73,87.48,87.54,36111.0,86.7516,86.9796,86.7317,86.7912,36111.0
2025-04-21 10:00:00,87.48,87.64,87.39,87.46,98712.0,86.7317,86.8904,86.6425,86.7119,98712.0
2025-04-21 10:05:00,87.45,87.72,87.41,87.65,60211.0,86.702,86.9697,86.6623,86.9003,60211.0
2025-04-21 10:10:00,87.7,87.84,87.65,87.84,36060.0,86.9499,87.0887,86.9003,87.0887,36060.0
2025-04-21 10:15:00,87.82,87.85,87.49,87.65,95546.0,87.0688,87.0986,86.7416,86.9003,95546.0
2025-04-21 10:20:00,87.64,87.72,87.3,87.34,29539.0,86.8904,86.9697,86.5533,86.5929,29539.0
2025-04-21 10:25:00,87.34,87.5,87.33,87.46,66557.0,86.5929,86.7516,86.583,86.7119,66557.0
2025-04-21 10:30:00,87.45,87.53,87.37,87.41,85606.0,86.702,86.7813,86.6227,86.6623,85606.0
2025-04-21 10:35:00,87.39,87.59,87.38,87.56,43884.0,86.6425,86.8408,86.6326,86.811,43884.0
2025-04-21 10:40:00,87.56,87.68,87.49,87.54,41636.0,86.811,86.93,86.7416,86.7912,41636.0
2025-04-21 10:45:00,87.52,87.72,87.44,87.46,19338.0,86.7714,86.9697,86.6921,86.7119,19338.0
2025-04-21 10:50:00,87.46,87.56,87.34,87.37,74242.0,86.7119,86.811,86.5929,86.6227,74242.0
2025-04-21 10:55:00,87.37,87.4,87.08,87.08,67564.0,86.6227,86.6524,86.3352,86.3352,67564.0
2025-04-21 11:00:00,87.09,87.24,87.02,87.07,18702.0,86.3451,86.4938,86.2757,86.3252,18702.0
2025-04-21 11:05:00,87.09,87.28,87.09,87.15,13916.0,86.3451,86.5334,86.3451,86.4046,13916.0
2025-04-21 11:10:00,87.15,87.21,87.0,87.0,20247.0,86.4046,86.464,86.2558,86.2558,20247.0
2025-04-21 11:15:00,87.03,87.16,86.97,87.09,27807.0,86.2856,86.4145,86.2261,86.3451,27807.0
2025-04-21 11:20:00,87.07,87.3,87.07,87.2,36252.0,86.3252,86.5533,86.3252,86.4541,36252.0
2025-04-21 11:25:00,87.22,87.27,87.13,87.27,23126.0,86.474,86.5235,86.3847,86.5235,23126.0
2025-04-21 11:30:00,87.27,87.29,87.17,87.18,23410.0,86.5235,86.5434,86.4244,86.4343,23410.0
2025-04-21 11:35:00,87.17,87.27,87.07,87.21,34350.0,86.4244,86.5235,86.3252,86.464,34350.0
2025-04-21 11:40:00,87.21,87.3,86.92,86.96,29292.0,86.464,86.5533,86.1765,86.2162,29292.0
2025-04-21 11:45:00,86.96,87.1,86.89,87.01,114052.0,86.2162,86.355,86.1468,86.2658,114052.0
2025-04-21 11:50:00,87.02,87.02,86.8,86.83,42677.0,86.2757,86.2757,86.0576,86.0873,42677.0
2025-04-21 11:55:00,86.81,86.84,86.78,86.82,44248.0,86.0675,86.0972,86.0377,86.0774,44248.0
2025-04-21 12:00:00,86.82,86.91,86.79,86.84,24081.0,86.0774,86.1666,86.0476,86.0972,24081.0
2025-04-21 12:05:00,86.84,86.94,86.83,86.93,19728.0,86.0972,86.1964,86.0873,86.1864,19728.0
2025-04-21 12:10:00,86.92,87.06,86.88,87.03,14103.0,86.1765,86.3153,86.1369,86.2856,14103.0
2025-04-21 12:15:00,87.02,87.04,86.89,86.98,17721.0,86.2757,86.2955,86.1468,86.236,17721.0
2025-04-21 12:20:00,86.99,87.06,86.95,87.02,13478.0,86.2459,86.3153,86.2063,86.2757,13478.0
2025-04-21 12:25:00,87.01,87.01,86.86,86.91,41985.0,86.2658,86.2658,86.117,86.1666,41985.0
2025-04-21 12:30:00,86.92,87.02,86.91,87.0,88471.0,86.1765,86.2757,86.1666,86.2558,88471.0
2025-04-21 12:35:00,87.0,87.09,86.98,87.07,19776.0,86.2558,86.3451,86.236,86.3252,19776.0
2025-04-21 12:40:00,87.08,87.12,87.0,87.0,11458.0,86.3352,86.3748,86.2558,86.2558,11458.0
2025-04-21 12:45:00,87.04,87.07,86.9,86.96,12110.0,86.2955,86.3252,86.1567,86.2162,12110.0
2025-04-21 12:50:00,86.96,86.96,86.8,86.85,52237.0,86.2162,86.2162,86.0576,86.1071,52237.0
2025-04-21 12:55:00,86.83,86.9,86.7,86.7,58446.0,86.0873,86.1567,85.9584,85.9584,58446.0
2025-04-21 13:00:00,86.69,86.72,86.49,86.51,35463.0,85.9485,85.9782,85.7502,85.77,35463.0
2025-04-21 13:05:00,86.51,86.64,86.48,86.52,22909.0,85.77,85.8989,85.7403,85.7799,22909.0
2025-04-21 13:10:00,86.52,86.63,86.51,86.52,14968.0,85.7799,85.889,85.77,85.7799,14968.0
2025-04-21 13:15:00,86.54,86.62,86.49,86.57,25454.0,85.7998,85.8791,85.7502,85.8295,25454.0
2025-04-21 13:20:00,86.55,86.76,86.55,86.56,32258.0,85.8097,86.0179,85.8097,85.8196,32258.0
2025-04-21 13:25:00,86.58,86.64,86.44,86.45,31284.0,85.8394,85.8989,85.7006,85.7105,31284.0
2025-04-21 13:30:00,86.44,86.62,86.43,86.45,54789.0,85.7006,85.8791,85.6907,85.7105,54789.0
2025-04-21 13:35:00,86.48,86.59,86.39,86.44,34729.0,85.7403,85.8493,85.6511,85.7006,34729.0
2025-04-21 13:40:00,86.45,86.53,86.4,86.44,33747.0,85.7105,85.7899,85.661,85.7006,33747.0
2025-04-21 13:45:00,86.44,86.54,86.38,86.52,31348.0,85.7006,85.7998,85.6411,85.7799,31348.0
2025-04-21 13:50:00,86.51,86.62,86.46,86.59,58285.0,85.77,85.8791,85.7205,85.8493,58285.0
2025-04-21 13:55:00,86.56,86.57,86.41,86.45,31002.0,85.8196,85.8295,85.6709,85.7105,31002.0
2025-04-21 14:00:00,86.45,86.63,86.43,86.58,130447.0,85.7105,85.889,85.6907,85.8394,130447.0
2025-04-21 14:05:00,86.58,86.6,86.38,86.43,38883.0,85.8394,85.8593,85.6411,85.6907,38883.0
2025-04-21 14:10:00,86.42,86.49,86.33,86.39,40856.0,85.6808,85.7502,85.5916,85.6511,40856.0
2025-04-21 14:15:00,86.36,86.53,86.36,86.51,16657.0,85.6213,85.7899,85.6213,85.77,16657.0
2025-04-21 14:20:00,86.5,86.55,86.47,86.52,18894.0,85.7601,85.8097,85.7304,85.7799,18894.0
2025-04-21 14:25:00,86.52,86.66,86.49,86.66,18418.0,85.7799,85.9187,85.7502,85.9187,18418.0
2025-04-21 14:30:00,86.65,86.74,86.64,86.73,50464.0,85.9088,85.9981,85.8989,85.9881,50464.0
2025-04-21 14:35:00,86.74,86.8,86.69,86.72,22970.0,85.9981,86.0576,85.9485,85.9782,22970.0
2025-04-21 14:40:00,86.71,86.71,86.59,86.61,29999.0,85.9683,85.9683,85.8493,85.8692,29999.0
2025-04-21 14:45:00,86.61,86.7,86.61,86.65,42385.0,85.8692,85.9584,85.8692,85.9088,42385.0
2025-04-21 14:50:00,86.66,86.66,86.52,86.55,20352.0,85.9187,85.9187,85.7799,85.8097,20352.0
2025-04-21 14:55:00,86.55,86.63,86.53,86.6,72380.0,85.8097,85.889,85.7899,85.8593,72380.0
2025-04-21 15:00:00,86.6,86.89,86.6,86.82,32706.0,85.8593,86.1468,85.8593,86.0774,32706.0
2025-04-21 15:05:00,86.83,86.86,86.76,86.78,24754.0,86.0873,86.117,86.0179,86.0377,24754.0
2025-04-21 15:10:00,86.74,86.82,86.68,86.77,35754.0,85.9981,86.0774,85.9386,86.0278,35754.0
2025-04-21 15:15:00,86.77,86.82,86.67,86.81,32123.0,86.0278,86.0774,85.9287,86.0675,32123.0
2025-04-21 15:20:00,86.8,86.92,86.8,86.84,40273.0,86.0576,86.1765,86.0576,86.0972,40273.0
2025-04-21 15:25:00,86.84,86.87,86.72,86.8,76398.0,86.0972,86.127,85.9782,86.0576,76398.0
2025-04-21 15:30:00,86.81,86.92,86.77,86.91,49740.0,86.0675,86.1765,86.0278,86.1666,49740.0
2025-04-21 15:35:00,86.92,87.15,86.9,87.06,62213.0,86.1765,86.4046,86.1567,86.3153,62213.0
2025-04-21 15:40:00,87.05,87.13,87.0,87.11,75405.0,86.3054,86.3847,86.2558,86.3649,75405.0
2025-04-21 15:45:00,87.1,87.34,87.1,87.3,54076.0,86.355,86.5929,86.355,86.5533,54076.0
2025-04-21 15:50:00,87.3,87.44,87.17,87.35,110411.0,86.5533,86.6921,86.4244,86.6028,110411.0
2025-04-21 15:55:00,87.36,87.69,87.35,87.55,347369.0,86.6128,86.9399,86.6028,86.8011,347369.0
2025-04-22 09:30:00,88.89,89.55,88.6,89.4,100584.0,88.1297,88.784,87.8422,88.6353,100584.0
2025-04-22 09:35:00,89.48,89.66,89.12,89.5,33725.0,88.7146,88.8931,88.3577,88.7345,33725.0
2025-04-22 09:40:00,89.48,89.57,89.18,89.44,27165.0,88.7146,88.8039,88.4172,88.675,27165.0
2025-04-22 09:45:00,89.41,89.46,88.85,88.95,30843.0,88.6452,88.6948,88.09,88.1892,30843.0
2025-04-22 09:50:00,88.92,88.96,88.19,88.19,70568.0,88.1594,88.1991,87.4357,87.4357,70568.0
2025-04-22 09:55:00,88.24,88.26,87.92,88.11,90117.0,87.4852,87.5051,87.168,87.3563,90117.0
2025-04-22 10:00:00,88.07,88.1,87.82,87.89,44883.0,87.3167,87.3464,87.0688,87.1382,44883.0
2025-04-22 10:05:00,87.94,88.25,87.9,88.25,29296.0,87.1878,87.4951,87.1481,87.4951,29296.0
2025-04-22 10:10:00,88.25,88.46,88.2,88.38,20733.0,87.4951,87.7034,87.4456,87.624,20733.0
2025-04-22 10:15:00,88.4,88.57,88.34,88.48,15582.0,87.6439,87.8124,87.5844,87.7232,15582.0
2025-04-22 10:20:00,88.51,88.67,88.5,88.62,22705.0,87.7529,87.9116,87.743,87.862,22705.0
2025-04-22 10:25:00,88.62,88.68,88.45,88.51,20296.0,87.862,87.9215,87.6934,87.7529,20296.0
2025-04-22 10:30:00,88.48,88.56,88.39,88.56,21492.0,87.7232,87.8025,87.6339,87.8025,21492.0
2025-04-22 10:35:00,88.56,88.63,88.51,88.63,16088.0,87.8025,87.8719,87.7529,87.8719,16088.0
2025-04-22 10:40:00,88.63,88.8,88.63,88.68,16605.0,87.8719,88.0404,87.8719,87.9215,16605.0
2025-04-22 10:45:00,88.68,88.79,88.65,88.68,21836.0,87.9215,88.0305,87.8917,87.9215,21836.0
2025-04-22 10:50:00,88.7,88.95,88.7,88.92,19909.0,87.9413,88.1892,87.9413,88.1594,19909.0
2025-04-22 10:55:00,88.92,89.07,88.91,89.01,22907.0,88.1594,88.3081,88.1495,88.2486,22907.0
2025-04-22 11:00:00,89.01,89.12,88.99,89.09,15024.0,88.2486,88.3577,88.2288,88.328,15024.0
2025-04-22 11:05:00,89.09,89.35,89.06,89.34,33122.0,88.328,88.5857,88.2982,88.5758,33122.0
2025-04-22 11:10:00,89.34,89.56,89.33,89.52,25001.0,88.5758,88.7939,88.5659,88.7543,25001.0
2025-04-22 11:15:00,89.51,89.53,89.37,89.41,34843.0,88.7444,88.7642,88.6056,88.6452,34843.0
2025-04-22 11:20:00,89.4,89.54,89.34,89.45,36552.0,88.6353,88.7741,88.5758,88.6849,36552.0
2025-04-22 11:25:00,89.45,89.53,89.21,89.21,38796.0,88.6849,88.7642,88.4469,88.4469,38796.0
2025-04-22 11:30:00,89.23,89.27,89.12,89.27,12561.0,88.4668,88.5064,88.3577,88.5064,12561.0
2025-04-22 11:35:00,89.27,89.33,89.19,89.19,20482.0,88.5064,88.5659,88.4271,88.4271,20482.0
2025-04-22 11:40:00,89.17,89.31,89.16,89.22,25560.0,88.4073,88.5461,88.3974,88.4569,25560.0
2025-04-22 11:45:00,89.23,89.3,89.21,89.28,19254.0,88.4668,88.5362,88.4469,88.5163,19254.0
2025-04-22 11:50:00,89.29,89.47,89.26,89.44,18436.0,88.5263,88.7047,88.4965,88.675,18436.0
2025-04-22 11:55:00,89.48,89.84,89.38,89.71,35973.0,88.7146,89.0715,88.6155,88.9427,35973.0
2025-04-22 12:00:00,89.76,90.12,89.75,90.01,69623.0,88.9922,89.3492,88.9823,89.2401,69623.0
2025-04-22 12:05:00,90.01,90.09,89.87,90.01,34851.0,89.2401,89.3194,89.1013,89.2401,34851.0
2025-04-22 12:10:00,90.01,90.15,89.88,90.11,24662.0,89.2401,89.3789,89.1112,89.3392,24662.0
2025-04-22 12:15:00,90.12,90.17,90.03,90.06,16425.0,89.3492,89.3987,89.2599,89.2897,16425.0
2025-04-22 12:20:00,90.1,90.39,90.07,90.39,23718.0,89.3293,89.6168,89.2996,89.6168,23718.0
2025-04-22 12:25:00,90.36,90.47,90.32,90.36,27187.0,89.5871,89.6962,89.5474,89.5871,27187.0
2025-04-22 12:30:00,90.36,90.44,90.18,90.24,39238.0,89.5871,89.6664,89.4086,89.4681,39238.0
2025-04-22 12:35:00,90.25,90.27,90.07,90.09,83144.0,89.478,89.4979,89.2996,89.3194,83144.0
2025-04-22 12:40:00,90.12,90.24,90.0,90.23,89133.0,89.3492,89.4681,89.2302,89.4582,89133.0
2025-04-22 12:45:00,90.2,90.23,89.94,90.06,18806.0,89.4285,89.4582,89.1707,89.2897,18806.0
2025-04-22 12:50:00,90.02,90.05,89.85,89.98,26415.0,89.25,89.2798,89.0815,89.2103,26415.0
2025-04-22 12:55:00,89.98,90.02,89.84,89.91,13216.0,89.2103,89.25,89.0715,89.1409,13216.0
2025-04-22 13:00:00,89.91,89.96,89.75,89.82,15124.0,89.1409,89.1905,88.9823,89.0517,15124.0
2025-04-22 13:05:00,89.84,89.97,89.74,89.83,55512.0,89.0715,89.2004,88.9724,89.0616,55512.0
2025-04-22 13:10:00,89.83,89.84,89.39,89.42,17772.0,89.0616,89.0715,88.6254,88.6551,17772.0
2025-04-22 13:15:00,89.47,89.47,89.11,89.22,17436.0,88.7047,88.7047,88.3478,88.4569,17436.0
2025-04-22 13:20:00,89.22,89.28,88.91,88.91,33109.0,88.4569,88.5163,88.1495,88.1495,33109.0
2025-04-22 13:25:00,88.93,89.41,88.75,88.83,57564.0,88.1693,88.6452,87.9909,88.0702,57564.0
2025-04-22 13:30:00,88.82,88.96,88.62,88.8,34995.0,88.0603,88.1991,87.862,88.0404,34995.0
2025-04-22 13:35:00,88.84,89.09,88.79,88.93,26644.0,88.0801,88.328,88.0305,88.1693,26644.0
2025-04-22 13:40:00,88.93,89.06,88.85,88.96,18976.0,88.1693,88.2982,88.09,88.1991,18976.0
2025-04-22 13:45:00,88.97,88.98,88.82,88.86,13782.0,88.209,88.2189,88.0603,88.0999,13782.0
2025-04-22 13:50:00,88.84,88.94,88.71,88.77,29444.0,88.0801,88.1792,87.9512,88.0107,29444.0
2025-04-22 13:55:00,88.77,88.81,88.56,88.56,28802.0,88.0107,88.0504,87.8025,87.8025,28802.0
2025-04-22 14:00:00,88.56,88.92,88.56,88.92,46639.0,87.8025,88.1594,87.8025,88.1594,46639.0
2025-04-22 14:05:00,88.89,89.15,88.89,89.08,35743.0,88.1297,88.3874,88.1297,88.318,35743.0
2025-04-22 14:10:00,89.07,89.2,88.98,89.2,81225.0,88.3081,88.437,88.2189,88.437,81225.0
2025-04-22 14:15:00,89.21,89.26,89.1,89.2,42009.0,88.4469,88.4965,88.3379,88.437,42009.0
2025-04-22 14:20:00,89.2,89.43,89.16,89.38,38946.0,88.437,88.6651,88.3974,88.6155,38946.0
2025-04-22 14:25:00,89.38,89.42,89.31,89.4,29307.0,88.6155,88.6551,88.5461,88.6353,29307.0
2025-04-22 14:30:00,89.4,89.52,89.37,89.49,35122.0,88.6353,88.7543,88.6056,88.7245,35122.0
2025-04-22 14:35:00,89.48,89.56,89.46,89.51,25529.0,88.7146,88.7939,88.6948,88.7444,25529.0
2025-04-22 14:40:00,89.5,89.67,89.49,89.62,17580.0,88.7345,88.903,88.7245,88.8534,17580.0
2025-04-22 14:45:00,89.62,89.71,89.62,89.68,28707.0,88.8534,88.9427,88.8534,88.9129,28707.0
2025-04-22 14:50:00,89.7,89.78,89.63,89.76,16442.0,88.9327,89.0121,88.8633,88.9922,16442.0
2025-04-22 14:55:00,89.73,89.81,89.72,89.74,27778.0,88.9625,89.0418,88.9526,88.9724,27778.0
2025-04-22 15:00:00,89.75,89.83,89.71,89.78,39561.0,88.9823,89.0616,88.9427,89.0121,39561.0
2025-04-22 15:05:00,89.8,89.8,89.67,89.72,42082.0,89.0319,89.0319,88.903,88.9526,42082.0
2025-04-22 15:10:00,89.72,89.76,89.65,89.67,45699.0,88.9526,88.9922,88.8832,88.903,45699.0
2025-04-22 15:15:00,89.67,89.68,89.54,89.61,42162.0,88.903,88.9129,88.7741,88.8435,42162.0
2025-04-22 15:20:00,89.61,89.62,89.52,89.59,50363.0,88.8435,88.8534,88.7543,88.8237,50363.0
2025-04-22 15:25:00,89.61,89.67,89.53,89.61,48984.0,88.8435,88.903,88.7642,88.8435,48984.0
2025-04-22 15:30:00,89.62,89.67,89.49,89.63,39013.0,88.8534,88.903,88.7245,88.8633,39013.0
2025-04-22 15:35:00,89.61,89.65,89.43,89.46,48933.0,88.8435,88.8832,88.6651,88.6948,48933.0
2025-04-22 15:40:00,89.46,89.83,89.44,89.77,34755.0,88.6948,89.0616,88.675,89.0021,34755.0
2025-04-22 15:45:00,89.77,89.98,89.76,89.95,86424.0,89.0021,89.2103,88.9922,89.1806,86424.0
2025-04-22 15:50:00,89.94,89.99,89.8,89.88,170911.0,89.1707,89.2203,89.0319,89.1112,170911.0
2025-04-22 15:55:00,89.88,89.94,89.7,89.74,337678.0,89.1112,89.1707,88.9327,88.9724,337678.0
2025-04-23 09:30:00,90.78,90.98,89.4,89.52,126419.0,90.0035,90.2018,88.6353,88.7543,126419.0
2025-04-23 09:35:00,89.4,90.27,89.08,89.52,74322.0,88.6353,89.4979,88.318,88.7543,74322.0
2025-04-23 09:40:00,89.63,90.47,89.47,90.32,36535.0,88.8633,89.6962,88.7047,89.5474,36535.0
2025-04-23 09:45:00,90.22,90.85,90.2,90.77,73625.0,89.4483,90.0729,89.4285,89.9936,73625.0
2025-04-23 09:50:00,90.79,90.92,90.58,90.82,68355.0,90.0134,90.1423,89.8052,90.0432,68355.0
2025-04-23 09:55:00,90.76,91.18,90.62,90.92,88137.0,89.9837,90.4001,89.8449,90.1423,88137.0
2025-04-23 10:00:00,90.96,91.67,90.67,91.19,150032.0,90.182,90.8859,89.8944,90.41,150032.0
2025-04-23 10:05:00,91.19,91.39,90.97,91.36,68396.0,90.41,90.6083,90.1919,90.5785,68396.0
2025-04-23 10:10:00,91.36,91.53,90.4,90.41,345649.0,90.5785,90.7471,89.6268,89.6367,345649.0
2025-04-23 10:15:00,90.4,90.43,90.02,90.19,236779.0,89.6268,89.6565,89.25,89.4186,236779.0
2025-04-23 10:20:00,90.16,90.21,89.81,90.14,141603.0,89.3888,89.4384,89.0418,89.369,141603.0
2025-04-23 10:25:00,90.13,90.49,90.08,90.2,47466.0,89.3591,89.716,89.3095,89.4285,47466.0
2025-04-23 10:30:00,90.16,90.42,90.1,90.37,44409.0,89.3888,89.6466,89.3293,89.597,44409.0
2025-04-23 10:35:00,90.43,90.5,90.09,90.2,45988.0,89.6565,89.7259,89.3194,89.4285,45988.0
2025-04-23 10:40:00,90.18,90.23,89.9,90.09,36275.0,89.4086,89.4582,89.131,89.3194,36275.0
2025-04-23 10:45:00,90.08,90.2,89.83,89.85,39321.0,89.3095,89.4285,89.0616,89.0815,39321.0
2025-04-23 10:50:00,89.83,89.89,89.54,89.54,80355.0,89.0616,89.1211,88.7741,88.7741,80355.0
2025-04-23 10:55:00,89.5,89.96,89.45,89.92,58059.0,88.7345,89.1905,88.6849,89.1509,58059.0
2025-04-23 11:00:00,89.95,90.27,89.53,90.04,96553.0,89.1806,89.4979,88.7642,89.2698,96553.0
2025-04-23 11:05:00,90.1,90.17,89.92,89.95,30459.0,89.3293,89.3987,89.1509,89.1806,30459.0
2025-04-23 11:10:00,89.92,90.03,89.82,89.98,46045.0,89.1509,89.2599,89.0517,89.2103,46045.0
2025-04-23 11:15:00,89.98,89.99,89.51,89.56,46919.0,89.2103,89.2203,88.7444,88.7939,46919.0
2025-04-23 11:20:00,89.55,89.78,89.26,89.65,96687.0,88.784,89.0121,88.4965,88.8832,96687.0
2025-04-23 11:25:00,89.52,89.65,89.13,89.31,53712.0,88.7543,88.8832,88.3676,88.5461,53712.0
2025-04-23 11:30:00,89.3,89.41,89.14,89.29,40465.0,88.5362,88.6452,88.3775,88.5263,40465.0
2025-04-23 11:35:00,89.33,89.46,89.25,89.46,38499.0,88.5659,88.6948,88.4866,88.6948,38499.0
2025-04-23 11:40:00,89.46,89.63,89.42,89.59,75722.0,88.6948,88.8633,88.6551,88.8237,75722.0
2025-04-23 11:45:00,89.59,89.71,89.39,89.54,179240.0,88.8237,88.9427,88.6254,88.7741,179240.0
2025-04-23 11:50:00,89.51,89.62,89.45,89.59,93731.0,88.7444,88.8534,88.6849,88.8237,93731.0
2025-04-23 11:55:00,89.62,89.83,89.61,89.72,56282.0,88.8534,89.0616,88.8435,88.9526,56282.0
2025-04-23 12:00:00,89.76,89.82,89.52,89.73,57740.0,88.9922,89.0517,88.7543,88.9625,57740.0
2025-04-23 12:05:00,89.77,89.89,89.71,89.77,42154.0,89.0021,89.1211,88.9427,89.0021,42154.0
2025-04-23 12:10:00,89.77,89.89,89.69,89.76,47429.0,89.0021,89.1211,88.9228,88.9922,47429.0
2025-04-23 12:15:00,89.74,89.79,89.59,89.64,20824.0,88.9724,89.022,88.8237,88.8733,20824.0
2025-04-23 12:20:00,89.65,89.67,89.54,89.63,32506.0,88.8832,88.903,88.7741,88.8633,32506.0
2025-04-23 12:25:00,89.62,90.09,89.47,90.04,37455.0,88.8534,89.3194,88.7047,89.2698,37455.0
2025-04-23 12:30:00,90.01,90.16,89.94,90.09,21294.0,89.2401,89.3888,89.1707,89.3194,21294.0
2025-04-23 12:35:00,90.14,90.38,90.13,90.34,14774.0,89.369,89.6069,89.3591,89.5673,14774.0
2025-04-23 12:40:00,90.29,90.37,90.21,90.28,20357.0,89.5177,89.597,89.4384,89.5078,20357.0
2025-04-23 12:45:00,90.3,90.3,89.99,89.99,15825.0,89.5276,89.5276,89.2203,89.2203,15825.0
2025-04-23 12:50:00,89.99,90.1,89.99,90.01,13591.0,89.2203,89.3293,89.2203,89.2401,13591.0
2025-04-23 12:55:00,89.98,90.27,89.98,90.24,18185.0,89.2103,89.4979,89.2103,89.4681,18185.0
2025-04-23 13:00:00,90.22,90.5,89.88,90.49,109279.0,89.4483,89.7259,89.1112,89.716,109279.0
2025-04-23 13:05:00,90.51,90.64,90.44,90.51,27361.0,89.7358,89.8647,89.6664,89.7358,27361.0
2025-04-23 13:10:00,90.54,90.63,90.52,90.61,56967.0,89.7656,89.8548,89.7457,89.835,56967.0
2025-04-23 13:15:00,90.6,90.77,90.57,90.69,62620.0,89.825,89.9936,89.7953,89.9143,62620.0
2025-04-23 13:20:00,90.7,90.74,90.52,90.62,31076.0,89.9242,89.9638,89.7457,89.8449,31076.0
2025-04-23 13:25:00,90.62,90.62,90.27,90.27,28505.0,89.8449,89.8449,89.4979,89.4979,28505.0
2025-04-23 13:30:00,90.3,90.37,89.94,89.95,31662.0,89.5276,89.597,89.1707,89.1806,31662.0
2025-04-23 13:35:00,89.95,90.01,89.78,89.84,55411.0,89.1806,89.2401,89.0121,89.0715,55411.0
2025-04-23 13:40:00,89.84,90.02,89.74,90.02,16226.0,89.0715,89.25,88.9724,89.25,16226.0
2025-04-23 13:45:00,89.99,89.99,89.86,89.94,25932.0,89.2203,89.2203,89.0914,89.1707,25932.0
2025-04-23 13:50:00,89.91,90.2,89.91,90.2,10723.0,89.1409,89.4285,89.1409,89.4285,10723.0
2025-04-23 13:55:00,90.19,90.39,90.19,90.24,21103.0,89.4186,89.6168,89.4186,89.4681,21103.0
2025-04-23 14:00:00,90.27,90.39,90.17,90.24,16771.0,89.4979,89.6168,89.3987,89.4681,16771.0
2025-04-23 14:05:00,90.27,90.4,90.16,90.27,42239.0,89.4979,89.6268,89.3888,89.4979,42239.0
2025-04-23 14:10:00,90.24,90.42,90.24,90.37,37035.0,89.4681,89.6466,89.4681,89.597,37035.0
2025-04-23 14:15:00,90.37,90.51,90.24,90.31,46399.0,89.597,89.7358,89.4681,89.5375,46399.0
2025-04-23 14:20:00,90.28,90.46,90.15,90.21,28317.0,89.5078,89.6862,89.3789,89.4384,28317.0
2025-04-23 14:25:00,90.19,90.22,89.96,90.05,39898.0,89.4186,89.4483,89.1905,89.2798,39898.0
2025-04-23 14:30:00,90.1,90.2,90.01,90.09,16351.0,89.3293,89.4285,89.2401,89.3194,16351.0
2025-04-23 14:35:00,90.1,90.14,89.99,90.01,29664.0,89.3293,89.369,89.2203,89.2401,29664.0
2025-04-23 14:40:00,90.04,90.04,89.89,89.93,55064.0,89.2698,89.2698,89.1211,89.1608,55064.0
2025-04-23 14:45:00,89.93,90.01,89.87,89.95,32080.0,89.1608,89.2401,89.1013,89.1806,32080.0
2025-04-23 14:50:00,89.97,89.97,89.83,89.92,45097.0,89.2004,89.2004,89.0616,89.1509,45097.0
2025-04-23 14:55:00,89.92,90.1,89.88,89.96,58523.0,89.1509,89.3293,89.1112,89.1905,58523.0
2025-04-23 15:00:00,89.95,90.07,89.68,89.73,25258.0,89.1806,89.2996,88.9129,88.9625,25258.0
2025-04-23 15:05:00,89.73,89.88,89.73,89.77,29241.0,88.9625,89.1112,88.9625,89.0021,29241.0
2025-04-23 15:10:00,89.77,89.82,89.64,89.72,40179.0,89.0021,89.0517,88.8733,88.9526,40179.0
2025-04-23 15:15:00,89.71,89.75,89.55,89.58,60864.0,88.9427,88.9823,88.784,88.8138,60864.0
2025-04-23 15:20:00,89.58,89.62,89.41,89.43,90940.0,88.8138,88.8534,88.6452,88.6651,90940.0
2025-04-23 15:25:00,89.45,89.64,89.4,89.58,42718.0,88.6849,88.8733,88.6353,88.8138,42718.0
2025-04-23 15:30:00,89.57,89.77,89.47,89.67,43236.0,88.8039,89.0021,88.7047,88.903,43236.0
2025-04-23 15:35:00,89.67,89.75,89.52,89.65,33768.0,88.903,88.9823,88.7543,88.8832,33768.0
2025-04-23 15:40:00,89.63,89.8,89.59,89.76,34281.0,88.8633,89.0319,88.8237,88.9922,34281.0
2025-04-23 15:45:00,89.76,89.93,89.69,89.93,38546.0,88.9922,89.1608,88.9228,89.1608,38546.0
2025-04-23 15:50:00,89.95,90.19,89.82,90.15,90839.0,89.1806,89.4186,89.0517,89.3789,90839.0
2025-04-23 15:55:00,90.16,90.22,89.87,89.88,258624.0,89.3888,89.4483,89.1013,89.1112,258624.0
2025-04-24 09:30:00,90.75,90.89,90.13,90.42,101466.0,89.9738,90.1126,89.3591,89.6466,101466.0
2025-04-24 09:35:00,90.42,90.97,90.41,90.76,30354.0,89.6466,90.1919,89.6367,89.9837,30354.0
2025-04-24 09:40:00,90.77,90.96,90.46,90.73,28159.0,89.9936,90.182,89.6862,89.9539,28159.0
2025-04-24 09:45:00,90.75,90.83,90.6,90.7,24790.0,89.9738,90.0531,89.825,89.9242,24790.0
2025-04-24 09:50:00,90.71,90.76,90.55,90.58,24854.0,89.9341,89.9837,89.7755,89.8052,24854.0
2025-04-24 09:55:00,90.53,90.75,90.41,90.69,33300.0,89.7556,89.9738,89.6367,89.9143,33300.0
2025-04-24 10:00:00,90.65,90.73,90.27,90.37,57216.0,89.8746,89.9539,89.4979,89.597,57216.0
2025-04-24 10:05:00,90.36,90.55,90.24,90.51,32481.0,89.5871,89.7755,89.4681,89.7358,32481.0
2025-04-24 10:10:00,90.48,90.52,90.22,90.39,29305.0,89.7061,89.7457,89.4483,89.6168,29305.0
2025-04-24 10:15:00,90.39,90.61,90.33,90.6,23262.0,89.6168,89.835,89.5574,89.825,23262.0
2025-04-24 10:20:00,90.62,90.83,90.54,90.75,16196.0,89.8449,90.0531,89.7656,89.9738,16196.0
2025-04-24 10:25:00,90.76,91.0,90.74,90.95,45970.0,89.9837,90.2216,89.9638,90.1721,45970.0
2025-04-24 10:30:00,90.9,90.92,90.64,90.68,50237.0,90.1225,90.1423,89.8647,89.9044,50237.0
2025-04-24 10:35:00,90.71,90.85,90.57,90.85,17287.0,89.9341,90.0729,89.7953,90.0729,17287.0
2025-04-24 10:40:00,90.88,91.02,90.77,90.94,21977.0,90.1027,90.2415,89.9936,90.1621,21977.0
2025-04-24 10:45:00,90.96,90.96,90.42,90.83,22944.0,90.182,90.182,89.6466,90.0531,22944.0
2025-04-24 10:50:00,90.84,91.0,90.68,91.0,15431.0,90.063,90.2216,89.9044,90.2216,15431.0
2025-04-24 10:55:00,90.99,91.22,90.97,91.19,43135.0,90.2117,90.4397,90.1919,90.41,43135.0
2025-04-24 11:00:00,91.18,91.22,90.98,91.04,21651.0,90.4001,90.4397,90.2018,90.2613,21651.0
2025-04-24 11:05:00,91.04,91.15,90.99,91.06,19362.0,90.2613,90.3703,90.2117,90.2811,19362.0
2025-04-24 11:10:00,91.06,91.34,91.03,91.25,59215.0,90.2811,90.5587,90.2514,90.4695,59215.0
2025-04-24 11:15:00,91.24,91.48,91.19,91.34,150034.0,90.4596,90.6975,90.41,90.5587,150034.0
2025-04-24 11:20:00,91.36,91.57,91.27,91.57,107643.0,90.5785,90.7867,90.4893,90.7867,107643.0
2025-04-24 11:25:00,91.55,91.55,91.29,91.36,105845.0,90.7669,90.7669,90.5091,90.5785,105845.0
2025-04-24 11:30:00,91.36,91.5,91.28,91.45,149934.0,90.5785,90.7173,90.4992,90.6678,149934.0
2025-04-24 11:35:00,91.44,91.44,91.3,91.41,28427.0,90.6579,90.6579,90.5191,90.6281,28427.0
2025-04-24 11:40:00,91.41,91.52,91.4,91.45,25622.0,90.6281,90.7372,90.6182,90.6678,25622.0
2025-04-24 11:45:00,91.45,91.67,91.41,91.54,46144.0,90.6678,90.8859,90.6281,90.757,46144.0
2025-04-24 11:50:00,91.52,91.67,91.43,91.59,27261.0,90.7372,90.8859,90.6479,90.8066,27261.0
2025-04-24 11:55:00,91.59,91.67,91.47,91.51,59275.0,90.8066,90.8859,90.6876,90.7273,59275.0
2025-04-24 12:00:00,91.51,91.56,91.41,91.47,69034.0,90.7273,90.7768,90.6281,90.6876,69034.0
2025-04-24 12:05:00,91.47,91.48,91.25,91.34,26453.0,90.6876,90.6975,90.4695,90.5587,26453.0
2025-04-24 12:10:00,91.31,91.41,91.24,91.4,18341.0,90.529,90.6281,90.4596,90.6182,18341.0
2025-04-24 12:15:00,91.37,91.62,91.37,91.46,30962.0,90.5885,90.8363,90.5885,90.6777,30962.0
2025-04-24 12:20:00,91.48,91.6,91.46,91.46,16231.0,90.6975,90.8165,90.6777,90.6777,16231.0
2025-04-24 12:25:00,91.45,91.71,91.4,91.59,63332.0,90.6678,90.9256,90.6182,90.8066,63332.0
2025-04-24 12:30:00,91.63,91.84,91.62,91.84,53594.0,90.8462,91.0544,90.8363,91.0544,53594.0
2025-04-24 12:35:00,91.84,92.13,91.81,92.13,24151.0,91.0544,91.342,91.0247,91.342,24151.0
2025-04-24 12:40:00,92.12,92.21,91.96,91.98,82171.0,91.332,91.4213,91.1734,91.1932,82171.0
2025-04-24 12:45:00,91.95,92.0,91.87,91.94,29574.0,91.1635,91.2131,91.0842,91.1536,29574.0
2025-04-24 12:50:00,91.95,92.01,91.89,91.96,28788.0,91.1635,91.223,91.104,91.1734,28788.0
2025-04-24 12:55:00,91.97,91.98,91.85,91.92,24925.0,91.1833,91.1932,91.0644,91.1338,24925.0
2025-04-24 13:00:00,91.92,92.01,91.85,92.01,33201.0,91.1338,91.223,91.0644,91.223,33201.0
2025-04-24 13:05:00,92.01,92.04,91.9,91.91,17767.0,91.223,91.2527,91.1139,91.1238,17767.0
2025-04-24 13:10:00,91.92,91.99,91.89,91.98,22814.0,91.1338,91.2032,91.104,91.1932,22814.0
2025-04-24 13:15:00,91.97,92.04,91.76,91.81,72123.0,91.1833,91.2527,90.9751,91.0247,72123.0
2025-04-24 13:20:00,91.8,91.87,91.73,91.76,44618.0,91.0148,91.0842,90.9454,90.9751,44618.0
2025-04-24 13:25:00,91.75,91.88,91.68,91.69,25280.0,90.9652,91.0941,90.8958,90.9057,25280.0
2025-04-24 13:30:00,91.68,91.83,91.61,91.77,22264.0,90.8958,91.0445,90.8264,90.985,22264.0
2025-04-24 13:35:00,91.77,91.86,91.71,91.83,20597.0,90.985,91.0743,90.9256,91.0445,20597.0
2025-04-24 13:40:00,91.83,91.87,91.66,91.8,43583.0,91.0445,91.0842,90.876,91.0148,43583.0
2025-04-24 13:45:00,91.77,91.85,91.75,91.82,28913.0,90.985,91.0644,90.9652,91.0346,28913.0
2025-04-24 13:50:00,91.83,91.96,91.8,91.9,60374.0,91.0445,91.1734,91.0148,91.1139,60374.0
2025-04-24 13:55:00,91.91,92.01,91.88,92.01,60413.0,91.1238,91.223,91.0941,91.223,60413.0
2025-04-24 14:00:00,92.01,92.11,91.93,91.99,28737.0,91.223,91.3221,91.1437,91.2032,28737.0
2025-04-24 14:05:00,91.99,92.15,91.92,92.01,28685.0,91.2032,91.3618,91.1338,91.223,28685.0
2025-04-24 14:10:00,92.02,92.02,91.8,91.88,20364.0,91.2329,91.2329,91.0148,91.0941,20364.0
2025-04-24 14:15:00,91.88,91.95,91.71,91.8,20582.0,91.0941,91.1635,90.9256,91.0148,20582.0
2025-04-24 14:20:00,91.77,91.79,91.7,91.76,24817.0,90.985,91.0049,90.9156,90.9751,24817.0
2025-04-24 14:25:00,91.76,91.77,91.65,91.66,28298.0,90.9751,90.985,90.8661,90.876,28298.0
2025-04-24 14:30:00,91.65,91.87,91.61,91.81,23319.0,90.8661,91.0842,90.8264,91.0247,23319.0
2025-04-24 14:35:00,91.81,91.87,91.76,91.83,36470.0,91.0247,91.0842,90.9751,91.0445,36470.0
2025-04-24 14:40:00,91.81,91.9,91.74,91.85,39880.0,91.0247,91.1139,90.9553,91.0644,39880.0
2025-04-24 14:45:00,91.87,91.88,91.8,91.83,37200.0,91.0842,91.0941,91.0148,91.0445,37200.0
2025-04-24 14:50:00,91.84,91.95,91.82,91.93,29150.0,91.0544,91.1635,91.0346,91.1437,29150.0
2025-04-24 14:55:00,91.93,91.97,91.82,91.82,37312.0,91.1437,91.1833,91.0346,91.0346,37312.0
2025-04-24 15:00:00,91.82,91.86,91.72,91.74,38677.0,91.0346,91.0743,90.9355,90.9553,38677.0
2025-04-24 15:05:00,91.74,91.81,91.62,91.71,48313.0,90.9553,91.0247,90.8363,90.9256,48313.0
2025-04-24 15:10:00,91.71,91.75,91.62,91.67,41350.0,90.9256,90.9652,90.8363,90.8859,41350.0
2025-04-24 15:15:00,91.69,91.77,91.66,91.73,54364.0,90.9057,90.985,90.876,90.9454,54364.0
2025-04-24 15:20:00,91.73,91.78,91.62,91.67,79892.0,90.9454,90.995,90.8363,90.8859,79892.0
2025-04-24 15:25:00,91.64,91.76,91.52,91.54,67265.0,90.8562,90.9751,90.7372,90.757,67265.0
2025-04-24 15:30:00,91.54,91.71,91.51,91.59,38854.0,90.757,90.9256,90.7273,90.8066,38854.0
2025-04-24 15:35:00,91.57,91.76,91.54,91.67,99310.0,90.7867,90.9751,90.757,90.8859,99310.0
2025-04-24 15:40:00,91.67,91.71,91.61,91.7,44880.0,90.8859,90.9256,90.8264,90.9156,44880.0
2025-04-24 15:45:00,91.7,91.98,91.65,91.95,85377.0,90.9156,91.1932,90.8661,91.1635,85377.0
2025-04-24 15:50:00,91.94,92.05,91.79,91.95,112209.0,91.1536,91.2626,91.0049,91.1635,112209.0
2025-04-24 15:55:00,91.96,92.05,91.78,91.8,379429.0,91.1734,91.2626,90.995,91.0148,379429.0
2025-04-25 09:30:00,90.65,91.42,90.61,91.34,78621.0,89.8746,90.638,89.835,90.5587,78621.0
2025-04-25 09:35:00,91.34,91.55,91.16,91.31,21388.0,90.5587,90.7669,90.3803,90.529,21388.0
2025-04-25 09:40:00,91.35,91.76,91.25,91.25,25205.0,90.5686,90.9751,90.4695,90.4695,25205.0
2025-04-25 09:45:00,91.26,91.51,91.2,91.42,18811.0,90.4794,90.7273,90.4199,90.638,18811.0
2025-04-25 09:50:00,91.46,91.71,91.36,91.52,25143.0,90.6777,90.9256,90.5785,90.7372,25143.0
2025-04-25 09:55:00,91.49,91.55,91.15,91.16,25516.0,90.7074,90.7669,90.3703,90.3803,25516.0
2025-04-25 10:00:00,91.21,91.5,91.05,91.18,34837.0,90.4298,90.7173,90.2712,90.4001,34837.0
2025-04-25 10:05:00,91.18,91.55,91.13,91.49,35693.0,90.4001,90.7669,90.3505,90.7074,35693.0
2025-04-25 10:10:00,91.53,91.81,91.47,91.66,32400.0,90.7471,91.0247,90.6876,90.876,32400.0
2025-04-25 10:15:00,91.69,91.69,91.34,91.37,26551.0,90.9057,90.9057,90.5587,90.5885,26551.0
2025-04-25 10:20:00,91.41,91.44,90.91,91.13,30824.0,90.6281,90.6579,90.1324,90.3505,30824.0
2025-04-25 10:25:00,91.17,91.2,90.79,90.89,37515.0,90.3902,90.4199,90.0134,90.1126,37515.0
2025-04-25 10:30:00,90.9,91.15,90.76,91.13,49891.0,90.1225,90.3703,89.9837,90.3505,49891.0
2025-04-25 10:35:00,91.09,91.09,90.95,91.06,28345.0,90.3109,90.3109,90.1721,90.2811,28345.0
2025-04-25 10:40:00,91.04,91.27,91.0,91.23,23061.0,90.2613,90.4893,90.2216,90.4497,23061.0
2025-04-25 10:45:00,91.23,91.26,91.08,91.19,27103.0,90.4497,90.4794,90.3009,90.41,27103.0
2025-04-25 10:50:00,91.19,91.23,91.13,91.2,26720.0,90.41,90.4497,90.3505,90.4199,26720.0
2025-04-25 10:55:00,91.17,91.27,91.06,91.22,16709.0,90.3902,90.4893,90.2811,90.4397,16709.0
2025-04-25 11:00:00,91.23,91.33,91.14,91.3,19509.0,90.4497,90.5488,90.3604,90.5191,19509.0
2025-04-25 11:05:00,91.33,91.36,91.23,91.28,17600.0,90.5488,90.5785,90.4497,90.4992,17600.0
2025-04-25 11:10:00,91.27,91.44,91.27,91.37,16727.0,90.4893,90.6579,90.4893,90.5885,16727.0
2025-04-25 11:15:00,91.38,91.4,91.23,91.3,20010.0,90.5984,90.6182,90.4497,90.5191,20010.0
2025-04-25 11:20:00,91.33,91.55,91.32,91.53,26618.0,90.5488,90.7669,90.5389,90.7471,26618.0
2025-04-25 11:25:00,91.53,91.54,91.41,91.41,23629.0,90.7471,90.757,90.6281,90.6281,23629.0
2025-04-25 11:30:00,91.39,91.5,91.28,91.5,41854.0,90.6083,90.7173,90.4992,90.7173,41854.0
2025-04-25 11:35:00,91.49,91.49,91.29,91.43,23058.0,90.7074,90.7074,90.5091,90.6479,23058.0
2025-04-25 11:40:00,91.44,91.54,91.34,91.37,18480.0,90.6579,90.757,90.5587,90.5885,18480.0
2025-04-25 11:45:00,91.4,91.42,91.35,91.4,20070.0,90.6182,90.638,90.5686,90.6182,20070.0
2025-04-25 11:50:00,91.42,91.59,91.42,91.59,22607.0,90.638,90.8066,90.638,90.8066,22607.0
2025-04-25 11:55:00,91.58,91.69,91.52,91.61,29056.0,90.7967,90.9057,90.7372,90.8264,29056.0
2025-04-25 12:00:00,91.63,91.8,91.63,91.7,31548.0,90.8462,91.0148,90.8462,90.9156,31548.0
2025-04-25 12:05:00,91.7,91.81,91.67,91.77,23998.0,90.9156,91.0247,90.8859,90.985,23998.0
2025-04-25 12:10:00,91.77,91.83,91.66,91.74,43787.0,90.985,91.0445,90.876,90.9553,43787.0
2025-04-25 12:15:00,91.7,91.77,91.67,91.72,17340.0,90.9156,90.985,90.8859,90.9355,17340.0
2025-04-25 12:20:00,91.72,91.79,91.68,91.77,22262.0,90.9355,91.0049,90.8958,90.985,22262.0
2025-04-25 12:25:00,91.77,91.84,91.71,91.73,24563.0,90.985,91.0544,90.9256,90.9454,24563.0
2025-04-25 12:30:00,91.73,91.76,91.65,91.76,24586.0,90.9454,90.9751,90.8661,90.9751,24586.0
2025-04-25 12:35:00,91.76,91.81,91.69,91.78,38439.0,90.9751,91.0247,90.9057,90.995,38439.0
2025-04-25 12:40:00,91.76,91.82,91.7,91.77,24978.0,90.9751,91.0346,90.9156,90.985,24978.0
2025-04-25 12:45:00,91.75,91.78,91.67,91.78,23834.0,90.9652,90.995,90.8859,90.995,23834.0
2025-04-25 12:50:00,91.76,91.78,91.67,91.75,32226.0,90.9751,90.995,90.8859,90.9652,32226.0
2025-04-25 12:55:00,91.73,91.81,91.72,91.81,12064.0,90.9454,91.0247,90.9355,91.0247,12064.0
2025-04-25 13:00:00,91.8,91.86,91.63,91.63,59786.0,91.0148,91.0743,90.8462,90.8462,59786.0
2025-04-25 13:05:00,91.65,91.92,91.65,91.81,25402.0,90.8661,91.1338,90.8661,91.0247,25402.0
2025-04-25 13:10:00,91.8,91.83,91.75,91.79,21383.0,91.0148,91.0445,90.9652,91.0049,21383.0
2025-04-25 13:15:00,91.8,92.0,91.8,92.0,44056.0,91.0148,91.2131,91.0148,91.2131,44056.0
2025-04-25 13:20:00,92.0,92.01,91.76,91.76,50149.0,91.2131,91.223,90.9751,90.9751,50149.0
2025-04-25 13:25:00,91.74,91.93,91.73,91.86,59147.0,90.9553,91.1437,90.9454,91.0743,59147.0
2025-04-25 13:30:00,91.89,91.95,91.8,91.91,64150.0,91.104,91.1635,91.0148,91.1238,64150.0
2025-04-25 13:35:00,91.88,91.98,91.59,91.68,54687.0,91.0941,91.1932,90.8066,90.8958,54687.0
2025-04-25 13:40:00,91.65,91.83,91.62,91.69,30771.0,90.8661,91.0445,90.8363,90.9057,30771.0
2025-04-25 13:45:00,91.69,91.71,91.16,91.24,46458.0,90.9057,90.9256,90.3803,90.4596,46458.0
2025-04-25 13:50:00,91.24,91.31,91.13,91.16,50000.0,90.4596,90.529,90.3505,90.3803,50000.0
2025-04-25 13:55:00,91.18,91.19,90.94,91.12,34081.0,90.4001,90.41,90.1621,90.3406,34081.0
2025-04-25 14:00:00,91.14,91.4,91.06,91.29,34512.0,90.3604,90.6182,90.2811,90.5091,34512.0
2025-04-25 14:05:00,91.29,91.57,91.29,91.57,47338.0,90.5091,90.7867,90.5091,90.7867,47338.0
2025-04-25 14:10:00,91.54,91.6,91.48,91.54,32576.0,90.757,90.8165,90.6975,90.757,32576.0
2025-04-25 14:15:00,91.52,91.65,91.52,91.59,28329.0,90.7372,90.8661,90.7372,90.8066,28329.0
2025-04-25 14:20:00,91.57,91.78,91.57,91.78,25169.0,90.7867,90.995,90.7867,90.995,25169.0
2025-04-25 14:25:00,91.79,91.84,91.71,91.76,27678.0,91.0049,91.0544,90.9256,90.9751,27678.0
2025-04-25 14:30:00,91.76,91.82,91.73,91.79,22270.0,90.9751,91.0346,90.9454,91.0049,22270.0
2025-04-25 14:35:00,91.79,91.9,91.78,91.9,17804.0,91.0049,91.1139,90.995,91.1139,17804.0
2025-04-25 14:40:00,91.89,92.0,91.89,91.99,27175.0,91.104,91.2131,91.104,91.2032,27175.0
2025-04-25 14:45:00,91.99,92.0,91.91,91.98,46051.0,91.2032,91.2131,91.1238,91.1932,46051.0
2025-04-25 14:50:00,91.96,91.98,91.79,91.96,24898.0,91.1734,91.1932,91.0049,91.1734,24898.0
2025-04-25 14:55:00,91.94,91.95,91.83,91.87,28688.0,91.1536,91.1635,91.0445,91.0842,28688.0
2025-04-25 15:00:00,91.85,91.94,91.81,91.93,14320.0,91.0644,91.1536,91.0247,91.1437,14320.0
2025-04-25 15:05:00,91.93,92.0,91.91,91.97,27350.0,91.1437,91.2131,91.1238,91.1833,27350.0
2025-04-25 15:10:00,91.95,91.99,91.75,91.81,31657.0,91.1635,91.2032,90.9652,91.0247,31657.0
2025-04-25 15:15:00,91.81,91.84,91.69,91.78,21701.0,91.0247,91.0544,90.9057,90.995,21701.0
2025-04-25 15:20:00,91.78,91.86,91.74,91.85,16414.0,90.995,91.0743,90.9553,91.0644,16414.0
2025-04-25 15:25:00,91.85,91.87,91.77,91.8,28412.0,91.0644,91.0842,90.985,91.0148,28412.0
2025-04-25 15:30:00,91.77,91.78,91.59,91.7,40330.0,90.985,90.995,90.8066,90.9156,40330.0
2025-04-25 15:35:00,91.69,91.79,91.57,91.57,31473.0,90.9057,91.0049,90.7867,90.7867,31473.0
2025-04-25 15:40:00,91.59,91.73,91.54,91.69,33411.0,90.8066,90.9454,90.757,90.9057,33411.0
2025-04-25 15:45:00,91.69,91.72,91.57,91.7,26350.0,90.9057,90.9355,90.7867,90.9156,26350.0
2025-04-25 15:50:00,91.72,91.91,91.66,91.77,45773.0,90.9355,91.1238,90.876,90.985,45773.0
2025-04-25 15:55:00,91.78,91.83,91.71,91.72,203118.0,90.995,91.0445,90.9256,90.9355,203118.0
2025-04-28 09:30:00,91.62,92.57,91.62,92.5,71891.0,90.8363,91.7782,90.8363,91.7088,71891.0
2025-04-28 09:35:00,92.5,92.71,92.3,92.56,23695.0,91.7088,91.917,91.5105,91.7683,23695.0
2025-04-28 09:40:00,92.57,92.8,92.4,92.47,31833.0,91.7782,92.0062,91.6097,91.6791,31833.0
2025-04-28 09:45:00,92.43,92.49,92.2,92.37,18917.0,91.6394,91.6989,91.4114,91.5799,18917.0
2025-04-28 09:50:00,92.37,92.42,92.27,92.32,22883.0,91.5799,91.6295,91.4808,91.5303,22883.0
2025-04-28 09:55:00,92.29,92.39,92.12,92.25,29536.0,91.5006,91.5997,91.332,91.4609,29536.0
2025-04-28 10:00:00,92.2,92.23,91.91,92.16,29965.0,91.4114,91.4411,91.1238,91.3717,29965.0
2025-04-28 10:05:00,92.19,92.28,92.12,92.13,19728.0,91.4014,91.4907,91.332,91.342,19728.0
2025-04-28 10:10:00,92.13,92.46,92.13,92.37,24980.0,91.342,91.6691,91.342,91.5799,24980.0
2025-04-28 10:15:00,92.36,92.55,92.31,92.31,28146.0,91.57,91.7584,91.5204,91.5204,28146.0
2025-04-28 10:20:00,92.32,92.51,92.31,92.46,14194.0,91.5303,91.7187,91.5204,91.6691,14194.0
2025-04-28 10:25:00,92.47,92.58,92.41,92.42,13348.0,91.6791,91.7881,91.6196,91.6295,13348.0
2025-04-28 10:30:00,92.39,92.45,92.26,92.36,70022.0,91.5997,91.6592,91.4708,91.57,70022.0
2025-04-28 10:35:00,92.3,92.68,92.3,92.64,12752.0,91.5105,91.8873,91.5105,91.8476,12752.0
2025-04-28 10:40:00,92.68,92.72,92.43,92.59,27884.0,91.8873,91.9269,91.6394,91.798,27884.0
2025-04-28 10:45:00,92.59,92.73,92.55,92.69,13512.0,91.798,91.9368,91.7584,91.8972,13512.0
2025-04-28 10:50:00,92.69,92.69,92.4,92.45,38322.0,91.8972,91.8972,91.6097,91.6592,38322.0
2025-04-28 10:55:00,92.45,92.59,92.43,92.53,23151.0,91.6592,91.798,91.6394,91.7385,23151.0
2025-04-28 11:00:00,92.58,92.75,92.56,92.61,23338.0,91.7881,91.9567,91.7683,91.8179,23338.0
2025-04-28 11:05:00,92.61,92.65,92.35,92.39,54570.0,91.8179,91.8575,91.5601,91.5997,54570.0
2025-04-28 11:10:00,92.39,92.44,92.26,92.38,58511.0,91.5997,91.6493,91.4708,91.5898,58511.0
2025-04-28 11:15:00,92.35,92.46,92.29,92.42,20393.0,91.5601,91.6691,91.5006,91.6295,20393.0
2025-04-28 11:20:00,92.41,92.45,92.24,92.24,44911.0,91.6196,91.6592,91.451,91.451,44911.0
2025-04-28 11:25:00,92.22,92.22,92.04,92.08,44243.0,91.4312,91.4312,91.2527,91.2924,44243.0
2025-04-28 11:30:00,92.06,92.22,92.06,92.19,22574.0,91.2726,91.4312,91.2726,91.4014,22574.0
2025-04-28 11:35:00,92.19,92.31,92.17,92.19,13596.0,91.4014,91.5204,91.3816,91.4014,13596.0
2025-04-28 11:40:00,92.17,92.28,92.16,92.17,19554.0,91.3816,91.4907,91.3717,91.3816,19554.0
2025-04-28 11:45:00,92.16,92.22,92.12,92.19,10551.0,91.3717,91.4312,91.332,91.4014,10551.0
2025-04-28 11:50:00,92.21,92.29,92.16,92.19,41069.0,91.4213,91.5006,91.3717,91.4014,41069.0
2025-04-28 11:55:00,92.18,92.23,92.11,92.18,40325.0,91.3915,91.4411,91.3221,91.3915,40325.0
2025-04-28 12:00:00,92.18,92.23,92.1,92.13,27997.0,91.3915,91.4411,91.3122,91.342,27997.0
2025-04-28 12:05:00,92.1,92.18,92.04,92.06,56152.0,91.3122,91.3915,91.2527,91.2726,56152.0
2025-04-28 12:10:00,92.06,92.12,91.99,92.11,15331.0,91.2726,91.332,91.2032,91.3221,15331.0
2025-04-28 12:15:00,92.15,92.25,92.13,92.21,21007.0,91.3618,91.4609,91.342,91.4213,21007.0
2025-04-28 12:20:00,92.2,92.2,92.09,92.16,27064.0,91.4114,91.4114,91.3023,91.3717,27064.0
2025-04-28 12:25:00,92.17,92.32,92.11,92.27,51842.0,91.3816,91.5303,91.3221,91.4808,51842.0
2025-04-28 12:30:00,92.28,92.36,92.26,92.27,18889.0,91.4907,91.57,91.4708,91.4808,18889.0
2025-04-28 12:35:00,92.28,92.44,92.25,92.4,34470.0,91.4907,91.6493,91.4609,91.6097,34470.0
2025-04-28 12:40:00,92.38,92.45,92.37,92.44,7955.0,91.5898,91.6592,91.5799,91.6493,7955.0
2025-04-28 12:45:00,92.46,92.48,92.42,92.48,9928.0,91.6691,91.689,91.6295,91.689,9928.0
2025-04-28 12:50:00,92.47,92.52,92.43,92.43,28268.0,91.6791,91.7286,91.6394,91.6394,28268.0
2025-04-28 12:55:00,92.42,92.42,92.28,92.35,20225.0,91.6295,91.6295,91.4907,91.5601,20225.0
2025-04-28 13:00:00,92.34,92.47,92.34,92.35,16762.0,91.5502,91.6791,91.5502,91.5601,16762.0
2025-04-28 13:05:00,92.36,92.39,92.26,92.28,24678.0,91.57,91.5997,91.4708,91.4907,24678.0
2025-04-28 13:10:00,92.28,92.32,92.2,92.26,35314.0,91.4907,91.5303,91.4114,91.4708,35314.0
2025-04-28 13:15:00,92.26,92.33,92.22,92.28,32763.0,91.4708,91.5402,91.4312,91.4907,32763.0
2025-04-28 13:20:00,92.3,92.33,92.23,92.3,43493.0,91.5105,91.5402,91.4411,91.5105,43493.0
2025-04-28 13:25:00,92.33,92.41,92.22,92.24,30932.0,91.5402,91.6196,91.4312,91.451,30932.0
2025-04-28 13:30:00,92.21,92.32,92.21,92.31,27743.0,91.4213,91.5303,91.4213,91.5204,27743.0
2025-04-28 13:35:00,92.3,92.38,92.25,92.37,24675.0,91.5105,91.5898,91.4609,91.5799,24675.0
2025-04-28 13:40:00,92.36,92.38,92.32,92.36,18955.0,91.57,91.5898,91.5303,91.57,18955.0
2025-04-28 13:45:00,92.36,92.37,92.29,92.32,14171.0,91.57,91.5799,91.5006,91.5303,14171.0
2025-04-28 13:50:00,92.36,92.56,92.35,92.53,24775.0,91.57,91.7683,91.5601,91.7385,24775.0
2025-04-28 13:55:00,92.52,92.6,92.49,92.53,22704.0,91.7286,91.8079,91.6989,91.7385,22704.0
2025-04-28 14:00:00,92.53,92.69,92.48,92.66,27869.0,91.7385,91.8972,91.689,91.8674,27869.0
2025-04-28 14:05:00,92.65,92.72,92.65,92.68,23553.0,91.8575,91.9269,91.8575,91.8873,23553.0
2025-04-28 14:10:00,92.67,92.74,92.65,92.72,31619.0,91.8773,91.9467,91.8575,91.9269,31619.0
2025-04-28 14:15:00,92.7,92.76,92.67,92.72,33003.0,91.9071,91.9666,91.8773,91.9269,33003.0
2025-04-28 14:20:00,92.73,92.87,92.7,92.84,44651.0,91.9368,92.0756,91.9071,92.0459,44651.0
2025-04-28 14:25:00,92.87,92.97,92.84,92.95,36165.0,92.0756,92.1748,92.0459,92.1549,36165.0
2025-04-28 14:30:00,92.96,92.97,92.86,92.88,27634.0,92.1649,92.1748,92.0657,92.0855,27634.0
2025-04-28 14:35:00,92.88,92.9,92.79,92.8,19650.0,92.0855,92.1054,91.9963,92.0062,19650.0
2025-04-28 14:40:00,92.81,92.83,92.77,92.82,18324.0,92.0161,92.036,91.9765,92.0261,18324.0
2025-04-28 14:45:00,92.83,92.85,92.8,92.8,18105.0,92.036,92.0558,92.0062,92.0062,18105.0
2025-04-28 14:50:00,92.79,92.91,92.77,92.88,41284.0,91.9963,92.1153,91.9765,92.0855,41284.0
2025-04-28 14:55:00,92.87,92.96,92.8,92.81,42859.0,92.0756,92.1649,92.0062,92.0161,42859.0
2025-04-28 15:00:00,92.83,92.91,92.81,92.83,27085.0,92.036,92.1153,92.0161,92.036,27085.0
2025-04-28 15:05:00,92.83,92.97,92.79,92.89,22446.0,92.036,92.1748,91.9963,92.0955,22446.0
2025-04-28 15:10:00,92.88,92.96,92.85,92.96,27759.0,92.0855,92.1649,92.0558,92.1649,27759.0
2025-04-28 15:15:00,92.97,93.02,92.9,93.02,46358.0,92.1748,92.2243,92.1054,92.2243,46358.0
2025-04-28 15:20:00,93.02,93.08,93.0,93.04,27244.0,92.2243,92.2838,92.2045,92.2442,27244.0
2025-04-28 15:25:00,93.04,93.07,92.99,93.04,30347.0,92.2442,92.2739,92.1946,92.2442,30347.0
2025-04-28 15:30:00,93.03,93.04,92.92,92.98,47253.0,92.2343,92.2442,92.1252,92.1847,47253.0
2025-04-28 15:35:00,92.97,93.0,92.79,92.82,50144.0,92.1748,92.2045,91.9963,92.0261,50144.0
2025-04-28 15:40:00,92.81,92.86,92.76,92.85,50280.0,92.0161,92.0657,91.9666,92.0558,50280.0
2025-04-28 15:45:00,92.86,93.07,92.86,93.07,35101.0,92.0657,92.2739,92.0657,92.2739,35101.0
2025-04-28 15:50:00,93.07,93.34,92.95,93.3,142141.0,92.2739,92.5416,92.1549,92.502,142141.0
2025-04-28 15:55:00,93.27,93.31,92.88,92.94,237954.0,92.4722,92.5119,92.0855,92.145,237954.0
2025-04-29 09:30:00,90.95,92.26,90.39,91.76,125411.0,90.1721,91.4708,89.6168,90.9751,125411.0
2025-04-29 09:35:00,91.74,91.76,91.0,91.27,29637.0,90.9553,90.9751,90.2216,90.4893,29637.0
2025-04-29 09:40:00,91.29,91.47,91.04,91.16,18546.0,90.5091,90.6876,90.2613,90.3803,18546.0
2025-04-29 09:45:00,91.07,91.34,90.86,90.92,48757.0,90.291,90.5587,90.0828,90.1423,48757.0
2025-04-29 09:50:00,90.86,91.22,90.85,91.22,22887.0,90.0828,90.4397,90.0729,90.4397,22887.0
2025-04-29 09:55:00,91.2,91.35,91.04,91.08,23364.0,90.4199,90.5686,90.2613,90.3009,23364.0
2025-04-29 10:00:00,91.05,91.21,90.76,90.98,32220.0,90.2712,90.4298,89.9837,90.2018,32220.0
2025-04-29 10:05:00,91.03,91.39,91.03,91.37,33075.0,90.2514,90.6083,90.2514,90.5885,33075.0
2025-04-29 10:10:00,91.4,91.41,91.18,91.2,25185.0,90.6182,90.6281,90.4001,90.4199,25185.0
2025-04-29 10:15:00,91.21,91.37,91.18,91.35,40982.0,90.4298,90.5885,90.4001,90.5686,40982.0
2025-04-29 10:20:00,91.33,91.35,91.04,91.08,13125.0,90.5488,90.5686,90.2613,90.3009,13125.0
2025-04-29 10:25:00,91.04,91.17,91.0,91.14,53389.0,90.2613,90.3902,90.2216,90.3604,53389.0
2025-04-29 10:30:00,91.12,91.43,91.1,91.42,33267.0,90.3406,90.6479,90.3208,90.638,33267.0
2025-04-29 10:35:00,91.42,91.84,91.42,91.77,26111.0,90.638,91.0544,90.638,90.985,26111.0
2025-04-29 10:40:00,91.79,92.02,91.79,92.02,46522.0,91.0049,91.2329,91.0049,91.2329,46522.0
2025-04-29 10:45:00,92.02,92.14,91.95,92.1,39388.0,91.2329,91.3519,91.1635,91.3122,39388.0
2025-04-29 10:50:00,92.09,92.35,91.98,92.32,28878.0,91.3023,91.5601,91.1932,91.5303,28878.0
2025-04-29 10:55:00,92.29,92.43,92.17,92.17,41993.0,91.5006,91.6394,91.3816,91.3816,41993.0
2025-04-29 11:00:00,92.2,92.24,91.91,91.97,28568.0,91.4114,91.451,91.1238,91.1833,28568.0
2025-04-29 11:05:00,91.95,92.11,91.91,92.11,19251.0,91.1635,91.3221,91.1238,91.3221,19251.0
2025-04-29 11:10:00,92.14,92.28,92.14,92.23,16557.0,91.3519,91.4907,91.3519,91.4411,16557.0
2025-04-29 11:15:00,92.28,92.4,92.15,92.19,29327.0,91.4907,91.6097,91.3618,91.4014,29327.0
2025-04-29 11:20:00,92.19,92.25,92.11,92.15,20093.0,91.4014,91.4609,91.3221,91.3618,20093.0
2025-04-29 11:25:00,92.14,92.23,92.11,92.17,28099.0,91.3519,91.4411,91.3221,91.3816,28099.0
2025-04-29 11:30:00,92.19,92.22,91.89,91.94,28900.0,91.4014,91.4312,91.104,91.1536,28900.0
2025-04-29 11:35:00,91.88,91.99,91.87,91.93,22843.0,91.0941,91.2032,91.0842,91.1437,22843.0
2025-04-29 11:40:00,91.9,92.04,91.89,91.95,23043.0,91.1139,91.2527,91.104,91.1635,23043.0
2025-04-29 11:45:00,91.97,92.07,91.95,92.02,24542.0,91.1833,91.2825,91.1635,91.2329,24542.0
2025-04-29 11:50:00,92.02,92.08,91.91,91.94,21842.0,91.2329,91.2924,91.1238,91.1536,21842.0
2025-04-29 11:55:00,91.95,91.95,91.84,91.92,26748.0,91.1635,91.1635,91.0544,91.1338,26748.0
2025-04-29 12:00:00,91.92,92.13,91.92,92.1,23687.0,91.1338,91.342,91.1338,91.3122,23687.0
2025-04-29 12:05:00,92.09,92.2,92.09,92.19,14084.0,91.3023,91.4114,91.3023,91.4014,14084.0
2025-04-29 12:10:00,92.19,92.33,92.16,92.31,21290.0,91.4014,91.5402,91.3717,91.5204,21290.0
2025-04-29 12:15:00,92.33,92.33,92.14,92.14,22748.0,91.5402,91.5402,91.3519,91.3519,22748.0
2025-04-29 12:20:00,92.14,92.21,92.11,92.2,30401.0,91.3519,91.4213,91.3221,91.4114,30401.0
2025-04-29 12:25:00,92.2,92.21,92.1,92.13,24378.0,91.4114,91.4213,91.3122,91.342,24378.0
2025-04-29 12:30:00,92.14,92.15,92.04,92.06,22738.0,91.3519,91.3618,91.2527,91.2726,22738.0
2025-04-29 12:35:00,92.07,92.08,91.89,91.94,15253.0,91.2825,91.2924,91.104,91.1536,15253.0
2025-04-29 12:40:00,91.96,92.02,91.91,92.02,30655.0,91.1734,91.2329,91.1238,91.2329,30655.0
2025-04-29 12:45:00,92.02,92.04,91.78,91.87,37055.0,91.2329,91.2527,90.995,91.0842,37055.0
2025-04-29 12:50:00,91.88,91.93,91.83,91.88,24419.0,91.0941,91.1437,91.0445,91.0941,24419.0
2025-04-29 12:55:00,91.9,91.92,91.77,91.87,23765.0,91.1139,91.1338,90.985,91.0842,23765.0
2025-04-29 13:00:00,91.87,91.91,91.79,91.89,41317.0,91.0842,91.1238,91.0049,91.104,41317.0
2025-04-29 13:05:00,91.89,91.92,91.79,91.82,18780.0,91.104,91.1338,91.0049,91.0346,18780.0
2025-04-29 13:10:00,91.8,91.94,91.74,91.93,26783.0,91.0148,91.1536,90.9553,91.1437,26783.0
2025-04-29 13:15:00,91.93,92.02,91.87,92.01,18082.0,91.1437,91.2329,91.0842,91.223,18082.0
2025-04-29 13:20:00,92.01,92.12,92.0,92.12,19132.0,91.223,91.332,91.2131,91.332,19132.0
2025-04-29 13:25:00,92.13,92.19,92.03,92.12,32183.0,91.342,91.4014,91.2428,91.332,32183.0
2025-04-29 13:30:00,92.13,92.18,92.12,92.18,19089.0,91.342,91.3915,91.332,91.3915,19089.0
2025-04-29 13:35:00,92.19,92.29,92.16,92.29,22745.0,91.4014,91.5006,91.3717,91.5006,22745.0
2025-04-29 13:40:00,92.31,92.4,92.31,92.39,19024.0,91.5204,91.6097,91.5204,91.5997,19024.0
2025-04-29 13:45:00,92.39,92.61,92.37,92.61,33553.0,91.5997,91.8179,91.5799,91.8179,33553.0
2025-04-29 13:50:00,92.56,92.59,92.48,92.5,26675.0,91.7683,91.798,91.689,91.7088,26675.0
2025-04-29 13:55:00,92.48,92.58,92.4,92.42,19666.0,91.689,91.7881,91.6097,91.6295,19666.0
2025-04-29 14:00:00,92.44,92.48,92.36,92.45,16391.0,91.6493,91.689,91.57,91.6592,16391.0
2025-04-29 14:05:00,92.48,92.48,92.38,92.42,27897.0,91.689,91.689,91.5898,91.6295,27897.0
2025-04-29 14:10:00,92.42,92.44,92.27,92.29,49606.0,91.6295,91.6493,91.4808,91.5006,49606.0
2025-04-29 14:15:00,92.29,92.31,92.21,92.22,27778.0,91.5006,91.5204,91.4213,91.4312,27778.0
2025-04-29 14:20:00,92.23,92.24,92.08,92.17,28926.0,91.4411,91.451,91.2924,91.3816,28926.0
2025-04-29 14:25:00,92.18,92.24,92.12,92.22,25307.0,91.3915,91.451,91.332,91.4312,25307.0
2025-04-29 14:30:00,92.23,92.28,92.19,92.24,25492.0,91.4411,91.4907,91.4014,91.451,25492.0
2025-04-29 14:35:00,92.23,92.31,92.19,92.23,31129.0,91.4411,91.5204,91.4014,91.4411,31129.0
2025-04-29 14:40:00,92.24,92.25,92.17,92.21,24272.0,91.451,91.4609,91.3816,91.4213,24272.0
2025-04-29 14:45:00,92.19,92.19,92.05,92.07,22159.0,91.4014,91.4014,91.2626,91.2825,22159.0
2025-04-29 14:50:00,92.07,92.14,92.03,92.05,41457.0,91.2825,91.3519,91.2428,91.2626,41457.0
2025-04-29 14:55:00,92.06,92.11,91.96,91.97,38626.0,91.2726,91.3221,91.1734,91.1833,38626.0
2025-04-29 15:00:00,91.96,92.08,91.96,91.98,20232.0,91.1734,91.2924,91.1734,91.1932,20232.0
2025-04-29 15:05:00,91.97,92.17,91.94,92.12,27746.0,91.1833,91.3816,91.1536,91.332,27746.0
2025-04-29 15:10:00,92.13,92.19,92.06,92.19,31385.0,91.342,91.4014,91.2726,91.4014,31385.0
2025-04-29 15:15:00,92.18,92.24,92.14,92.2,44514.0,91.3915,91.451,91.3519,91.4114,44514.0
2025-04-29 15:20:00,92.18,92.2,92.09,92.14,36324.0,91.3915,91.4114,91.3023,91.3519,36324.0
2025-04-29 15:25:00,92.14,92.18,92.05,92.07,49535.0,91.3519,91.3915,91.2626,91.2825,49535.0
2025-04-29 15:30:00,92.09,92.14,92.0,92.04,29583.0,91.3023,91.3519,91.2131,91.2527,29583.0
2025-04-29 15:35:00,92.04,92.09,91.91,91.99,35792.0,91.2527,91.3023,91.1238,91.2032,35792.0
2025-04-29 15:40:00,91.98,92.0,91.87,91.89,30252.0,91.1932,91.2131,91.0842,91.104,30252.0
2025-04-29 15:45:00,91.9,92.05,91.88,92.03,55014.0,91.1139,91.2626,91.0941,91.2428,55014.0
2025-04-29 15:50:00,92.06,92.06,91.89,91.93,79716.0,91.2726,91.2726,91.104,91.1437,79716.0
2025-04-29 15:55:00,91.9,92.0,91.75,91.88,222434.0,91.1139,91.2131,90.9652,91.0941,222434.0
2025-04-30 09:30:00,90.73,90.75,89.85,90.33,103668.0,89.9539,89.9738,89.0815,89.5574,103668.0
2025-04-30 09:35:00,90.33,90.54,90.18,90.22,44447.0,89.5574,89.7656,89.4086,89.4483,44447.0
2025-04-30 09:40:00,90.18,90.22,89.64,89.78,33284.0,89.4086,89.4483,88.8733,89.0121,33284.0
2025-04-30 09:45:00,89.76,89.77,89.46,89.46,46556.0,88.9922,89.0021,88.6948,88.6948,46556.0
2025-04-30 09:50:00,89.5,89.61,89.22,89.22,59100.0,88.7345,88.8435,88.4569,88.4569,59100.0
2025-04-30 09:55:00,89.26,89.27,88.61,88.78,72471.0,88.4965,88.5064,87.8521,88.0206,72471.0
2025-04-30 10:00:00,88.77,89.25,88.74,89.16,73015.0,88.0107,88.4866,87.981,88.3974,73015.0
2025-04-30 10:05:00,89.16,89.31,89.06,89.22,23328.0,88.3974,88.5461,88.2982,88.4569,23328.0
2025-04-30 10:10:00,89.19,89.58,89.17,89.48,43347.0,88.4271,88.8138,88.4073,88.7146,43347.0
2025-04-30 10:15:00,89.46,89.53,89.3,89.45,52739.0,88.6948,88.7642,88.5362,88.6849,52739.0
2025-04-30 10:20:00,89.41,89.53,89.37,89.51,34888.0,88.6452,88.7642,88.6056,88.7444,34888.0
2025-04-30 10:25:00,89.52,89.85,89.46,89.84,49149.0,88.7543,89.0815,88.6948,89.0715,49149.0
2025-04-30 10:30:00,89.86,90.11,89.81,89.97,88929.0,89.0914,89.3392,89.0418,89.2004,88929.0
2025-04-30 10:35:00,89.96,90.03,89.85,89.93,40277.0,89.1905,89.2599,89.0815,89.1608,40277.0
2025-04-30 10:40:00,89.93,89.96,89.58,89.79,24144.0,89.1608,89.1905,88.8138,89.022,24144.0
2025-04-30 10:45:00,89.79,89.8,89.36,89.43,32896.0,89.022,89.0319,88.5957,88.6651,32896.0
2025-04-30 10:50:00,89.43,89.72,89.22,89.59,38388.0,88.6651,88.9526,88.4569,88.8237,38388.0
2025-04-30 10:55:00,89.59,89.69,89.41,89.56,36273.0,88.8237,88.9228,88.6452,88.7939,36273.0
2025-04-30 11:00:00,89.56,89.87,89.56,89.85,105730.0,88.7939,89.1013,88.7939,89.0815,105730.0
2025-04-30 11:05:00,89.83,90.15,89.75,90.14,28669.0,89.0616,89.3789,88.9823,89.369,28669.0
2025-04-30 11:10:00,90.1,90.21,90.09,90.19,16138.0,89.3293,89.4384,89.3194,89.4186,16138.0
2025-04-30 11:15:00,90.19,90.23,90.12,90.15,21053.0,89.4186,89.4582,89.3492,89.3789,21053.0
2025-04-30 11:20:00,90.17,90.31,90.13,90.16,19021.0,89.3987,89.5375,89.3591,89.3888,19021.0
2025-04-30 11:25:00,90.17,90.17,89.93,90.04,18935.0,89.3987,89.3987,89.1608,89.2698,18935.0
2025-04-30 11:30:00,90.05,90.29,89.98,90.27,30728.0,89.2798,89.5177,89.2103,89.4979,30728.0
2025-04-30 11:35:00,90.28,90.32,90.05,90.06,46043.0,89.5078,89.5474,89.2798,89.2897,46043.0
2025-04-30 11:40:00,90.05,90.13,89.12,89.48,194342.0,89.2798,89.3591,88.3577,88.7146,194342.0
2025-04-30 11:45:00,89.48,89.49,88.89,88.97,52941.0,88.7146,88.7245,88.1297,88.209,52941.0
2025-04-30 11:50:00,88.95,89.01,88.5,88.54,62564.0,88.1892,88.2486,87.743,87.7827,62564.0
2025-04-30 11:55:00,88.54,88.87,88.54,88.73,53298.0,87.7827,88.1098,87.7827,87.971,53298.0
2025-04-30 12:00:00,88.74,89.04,88.73,88.81,27141.0,87.981,88.2784,87.971,88.0504,27141.0
2025-04-30 12:05:00,88.86,89.21,88.85,89.21,21876.0,88.0999,88.4469,88.09,88.4469,21876.0
2025-04-30 12:10:00,89.17,89.21,88.9,88.98,24227.0,88.4073,88.4469,88.1396,88.2189,24227.0
2025-04-30 12:15:00,88.95,89.0,88.69,88.75,31206.0,88.1892,88.2387,87.9314,87.9909,31206.0
2025-04-30 12:20:00,88.75,88.81,88.6,88.63,30786.0,87.9909,88.0504,87.8422,87.8719,30786.0
2025-04-30 12:25:00,88.6,88.64,88.4,88.43,38261.0,87.8422,87.8818,87.6439,87.6736,38261.0
2025-04-30 12:30:00,88.41,88.41,88.19,88.23,41019.0,87.6538,87.6538,87.4357,87.4753,41019.0
2025-04-30 12:35:00,88.19,88.52,88.07,88.51,51093.0,87.4357,87.7628,87.3167,87.7529,51093.0
2025-04-30 12:40:00,88.52,88.74,88.46,88.68,27522.0,87.7628,87.981,87.7034,87.9215,27522.0
2025-04-30 12:45:00,88.69,88.78,88.6,88.78,25196.0,87.9314,88.0206,87.8422,88.0206,25196.0
2025-04-30 12:50:00,88.78,88.85,88.74,88.79,17186.0,88.0206,88.09,87.981,88.0305,17186.0
2025-04-30 12:55:00,88.75,88.91,88.69,88.75,24179.0,87.9909,88.1495,87.9314,87.9909,24179.0
2025-04-30 13:00:00,88.72,88.83,88.6,88.6,30738.0,87.9611,88.0702,87.8422,87.8422,30738.0
2025-04-30 13:05:00,88.59,88.61,88.45,88.49,30638.0,87.8322,87.8521,87.6934,87.7331,30638.0
2025-04-30 13:10:00,88.48,88.5,88.25,88.45,37332.0,87.7232,87.743,87.4951,87.6934,37332.0
2025-04-30 13:15:00,88.46,88.73,88.41,88.66,38469.0,87.7034,87.971,87.6538,87.9016,38469.0
2025-04-30 13:20:00,88.68,88.75,88.61,88.65,29355.0,87.9215,87.9909,87.8521,87.8917,29355.0
2025-04-30 13:25:00,88.7,88.87,88.7,88.8,35150.0,87.9413,88.1098,87.9413,88.0404,35150.0
2025-04-30 13:30:00,88.78,88.95,88.78,88.9,29185.0,88.0206,88.1892,88.0206,88.1396,29185.0
2025-04-30 13:35:00,88.9,88.96,88.82,88.87,44543.0,88.1396,88.1991,88.0603,88.1098,44543.0
2025-04-30 13:40:00,88.85,88.87,88.71,88.72,54924.0,88.09,88.1098,87.9512,87.9611,54924.0
2025-04-30 13:45:00,88.71,88.76,88.6,88.76,72184.0,87.9512,88.0008,87.8422,88.0008,72184.0
2025-04-30 13:50:00,88.77,88.83,88.7,88.78,26356.0,88.0107,88.0702,87.9413,88.0206,26356.0
2025-04-30 13:55:00,88.79,88.8,88.65,88.76,30687.0,88.0305,88.0404,87.8917,88.0008,30687.0
2025-04-30 14:00:00,88.78,88.84,88.65,88.79,27881.0,88.0206,88.0801,87.8917,88.0305,27881.0
2025-04-30 14:05:00,88.83,89.48,88.7,88.95,79437.0,88.0702,88.7146,87.9413,88.1892,79437.0
2025-04-30 14:10:00,88.93,89.16,88.88,88.94,32213.0,88.1693,88.3974,88.1198,88.1792,32213.0
2025-04-30 14:15:00,88.94,89.07,88.9,89.04,17140.0,88.1792,88.3081,88.1396,88.2784,17140.0
2025-04-30 14:20:00,89.05,89.09,88.83,88.89,34990.0,88.2883,88.328,88.0702,88.1297,34990.0
2025-04-30 14:25:00,88.9,88.97,88.66,88.76,29645.0,88.1396,88.209,87.9016,88.0008,29645.0
2025-04-30 14:30:00,88.75,88.85,88.72,88.77,28493.0,87.9909,88.09,87.9611,88.0107,28493.0
2025-04-30 14:35:00,88.75,88.77,88.53,88.57,30326.0,87.9909,88.0107,87.7728,87.8124,30326.0
2025-04-30 14:40:00,88.56,88.63,88.5,88.56,38469.0,87.8025,87.8719,87.743,87.8025,38469.0
2025-04-30 14:45:00,88.54,88.8,88.54,88.76,24796.0,87.7827,88.0404,87.7827,88.0008,24796.0
2025-04-30 14:50:00,88.76,88.85,88.73,88.77,24763.0,88.0008,88.09,87.971,88.0107,24763.0
2025-04-30 14:55:00,88.79,88.83,88.66,88.71,24843.0,88.0305,88.0702,87.9016,87.9512,24843.0
2025-04-30 15:00:00,88.71,88.78,88.55,88.57,34435.0,87.9512,88.0206,87.7926,87.8124,34435.0
2025-04-30 15:05:00,88.59,88.63,88.51,88.53,32829.0,87.8322,87.8719,87.7529,87.7728,32829.0
2025-04-30 15:10:00,88.53,88.62,88.48,88.56,35937.0,87.7728,87.862,87.7232,87.8025,35937.0
2025-04-30 15:15:00,88.56,88.68,88.56,88.61,37078.0,87.8025,87.9215,87.8025,87.8521,37078.0
2025-04-30 15:20:00,88.61,88.72,88.52,88.72,58322.0,87.8521,87.9611,87.7628,87.9611,58322.0
2025-04-30 15:25:00,88.7,88.74,88.56,88.58,75982.0,87.9413,87.981,87.8025,87.8223,75982.0
2025-04-30 15:30:00,88.59,88.68,88.54,88.55,51316.0,87.8322,87.9215,87.7827,87.7926,51316.0
2025-04-30 15:35:00,88.54,88.63,88.46,88.56,45334.0,87.7827,87.8719,87.7034,87.8025,45334.0
2025-04-30 15:40:00,88.56,88.72,88.51,88.69,53301.0,87.8025,87.9611,87.7529,87.9314,53301.0
2025-04-30 15:45:00,88.69,89.09,88.68,89.06,60419.0,87.9314,88.328,87.9215,88.2982,60419.0
2025-04-30 15:50:00,89.03,89.47,88.98,89.38,154866.0,88.2685,88.7047,88.2189,88.6155,154866.0
2025-04-30 15:55:00,89.37,89.48,89.04,89.09,421279.0,88.6056,88.7146,88.2784,88.328,421279.0
2025-05-01 09:30:00,88.43,89.6,88.25,89.42,233162.0,87.6736,88.8336,87.4951,88.6551,233162.0
2025-05-01 09:35:00,89.45,90.33,89.33,90.15,162889.0,88.6849,89.5574,88.5659,89.3789,162889.0
2025-05-01 09:40:00,90.12,90.66,90.03,90.58,112758.0,89.3492,89.8845,89.2599,89.8052,112758.0
2025-05-01 09:45:00,90.61,90.73,90.29,90.61,49874.0,89.835,89.9539,89.5177,89.835,49874.0
2025-05-01 09:50:00,90.62,90.7,90.35,90.46,63544.0,89.8449,89.9242,89.5772,89.6862,63544.0
2025-05-01 09:55:00,90.44,90.44,90.05,90.11,48352.0,89.6664,89.6664,89.2798,89.3392,48352.0
2025-05-01 10:00:00,90.15,91.08,90.15,90.86,144328.0,89.3789,90.3009,89.3789,90.0828,144328.0
2025-05-01 10:05:00,90.83,91.15,90.79,91.03,91020.0,90.0531,90.3703,90.0134,90.2514,91020.0
2025-05-01 10:10:00,91.04,91.18,90.88,91.12,65102.0,90.2613,90.4001,90.1027,90.3406,65102.0
2025-05-01 10:15:00,91.11,91.25,90.97,91.15,57818.0,90.3307,90.4695,90.1919,90.3703,57818.0
2025-05-01 10:20:00,91.18,91.2,90.97,91.01,65488.0,90.4001,90.4199,90.1919,90.2315,65488.0
2025-05-01 10:25:00,91.0,91.18,90.89,91.09,49666.0,90.2216,90.4001,90.1126,90.3109,49666.0
2025-05-01 10:30:00,91.08,91.15,90.96,91.04,78546.0,90.3009,90.3703,90.182,90.2613,78546.0
2025-05-01 10:35:00,91.04,91.27,90.96,91.27,49735.0,90.2613,90.4893,90.182,90.4893,49735.0
2025-05-01 10:40:00,91.28,91.38,91.0,91.03,41398.0,90.4992,90.5984,90.2216,90.2514,41398.0
2025-05-01 10:45:00,91.02,91.14,90.93,91.08,50731.0,90.2415,90.3604,90.1522,90.3009,50731.0
2025-05-01 10:50:00,91.07,91.1,90.91,90.98,76361.0,90.291,90.3208,90.1324,90.2018,76361.0
2025-05-01 10:55:00,90.98,91.09,90.82,90.91,48661.0,90.2018,90.3109,90.0432,90.1324,48661.0
2025-05-01 11:00:00,90.91,90.95,90.55,90.64,48729.0,90.1324,90.1721,89.7755,89.8647,48729.0
2025-05-01 11:05:00,90.66,90.68,90.38,90.43,44274.0,89.8845,89.9044,89.6069,89.6565,44274.0
2025-05-01 11:10:00,90.45,90.48,90.28,90.29,52338.0,89.6763,89.7061,89.5078,89.5177,52338.0
2025-05-01 11:15:00,90.31,90.53,90.2,90.5,71763.0,89.5375,89.7556,89.4285,89.7259,71763.0
2025-05-01 11:20:00,90.53,90.73,90.47,90.68,36963.0,89.7556,89.9539,89.6962,89.9044,36963.0
2025-05-01 11:25:00,90.71,90.89,90.65,90.76,54097.0,89.9341,90.1126,89.8746,89.9837,54097.0
2025-05-01 11:30:00,90.84,90.85,90.61,90.65,35327.0,90.063,90.0729,89.835,89.8746,35327.0
2025-05-01 11:35:00,90.66,90.76,90.44,90.46,26758.0,89.8845,89.9837,89.6664,89.6862,26758.0
2025-05-01 11:40:00,90.47,90.55,90.3,90.31,23245.0,89.6962,89.7755,89.5276,89.5375,23245.0
2025-05-01 11:45:00,90.31,90.38,90.22,90.34,14787.0,89.5375,89.6069,89.4483,89.5673,14787.0
2025-05-01 11:50:00,90.32,90.32,90.08,90.08,56504.0,89.5474,89.5474,89.3095,89.3095,56504.0
2025-05-01 11:55:00,90.07,90.07,89.75,89.79,88651.0,89.2996,89.2996,88.9823,89.022,88651.0
2025-05-01 12:00:00,89.79,89.86,89.46,89.63,119971.0,89.022,89.0914,88.6948,88.8633,119971.0
2025-05-01 12:05:00,89.66,90.12,89.66,90.06,33733.0,88.8931,89.3492,88.8931,89.2897,33733.0
2025-05-01 12:10:00,90.02,90.06,89.88,89.88,34793.0,89.25,89.2897,89.1112,89.1112,34793.0
2025-05-01 12:15:00,89.85,89.88,89.62,89.77,22532.0,89.0815,89.1112,88.8534,89.0021,22532.0
2025-05-01 12:20:00,89.78,89.9,89.71,89.73,25974.0,89.0121,89.131,88.9427,88.9625,25974.0
2025-05-01 12:25:00,89.7,89.82,89.64,89.65,53802.0,88.9327,89.0517,88.8733,88.8832,53802.0
2025-05-01 12:30:00,89.64,89.78,89.64,89.73,25281.0,88.8733,89.0121,88.8733,88.9625,25281.0
2025-05-01 12:35:00,89.75,89.81,89.69,89.73,41822.0,88.9823,89.0418,88.9228,88.9625,41822.0
2025-05-01 12:40:00,89.71,89.85,89.57,89.81,26443.0,88.9427,89.0815,88.8039,89.0418,26443.0
2025-05-01 12:45:00,89.78,89.8,89.65,89.71,16445.0,89.0121,89.0319,88.8832,88.9427,16445.0
2025-05-01 12:50:00,89.72,89.77,89.59,89.63,15870.0,88.9526,89.0021,88.8237,88.8633,15870.0
2025-05-01 12:55:00,89.64,89.77,89.6,89.6,16522.0,88.8733,89.0021,88.8336,88.8336,16522.0
2025-05-01 13:00:00,89.62,89.78,89.59,89.77,32660.0,88.8534,89.0121,88.8237,89.0021,32660.0
2025-05-01 13:05:00,89.77,89.87,89.7,89.87,30600.0,89.0021,89.1013,88.9327,89.1013,30600.0
2025-05-01 13:10:00,89.89,89.95,89.86,89.91,42535.0,89.1211,89.1806,89.0914,89.1409,42535.0
2025-05-01 13:15:00,89.89,90.09,89.86,89.96,53733.0,89.1211,89.3194,89.0914,89.1905,53733.0
2025-05-01 13:20:00,89.96,90.1,89.94,90.09,53522.0,89.1905,89.3293,89.1707,89.3194,53522.0
2025-05-01 13:25:00,90.1,90.26,90.07,90.26,28722.0,89.3293,89.488,89.2996,89.488,28722.0
2025-05-01 13:30:00,90.24,90.41,90.19,90.39,44905.0,89.4681,89.6367,89.4186,89.6168,44905.0
2025-05-01 13:35:00,90.39,90.41,90.23,90.26,49900.0,89.6168,89.6367,89.4582,89.488,49900.0
2025-05-01 13:40:00,90.24,90.26,90.08,90.11,39078.0,89.4681,89.488,89.3095,89.3392,39078.0
2025-05-01 13:45:00,90.11,90.24,90.04,90.21,27045.0,89.3392,89.4681,89.2698,89.4384,27045.0
2025-05-01 13:50:00,90.21,90.3,90.15,90.25,35913.0,89.4384,89.5276,89.3789,89.478,35913.0
2025-05-01 13:55:00,90.26,90.26,90.06,90.06,32320.0,89.488,89.488,89.2897,89.2897,32320.0
2025-05-01 14:00:00,90.06,90.23,90.04,90.23,25516.0,89.2897,89.4582,89.2698,89.4582,25516.0
2025-05-01 14:05:00,90.22,90.26,90.15,90.25,19332.0,89.4483,89.488,89.3789,89.478,19332.0
2025-05-01 14:10:00,90.26,90.43,90.23,90.42,28991.0,89.488,89.6565,89.4582,89.6466,28991.0
2025-05-01 14:15:00,90.44,90.57,90.39,90.55,28816.0,89.6664,89.7953,89.6168,89.7755,28816.0
2025-05-01 14:20:00,90.56,91.23,90.52,91.15,119240.0,89.7854,90.4497,89.7457,90.3703,119240.0
2025-05-01 14:25:00,91.15,91.38,91.04,91.21,53574.0,90.3703,90.5984,90.2613,90.4298,53574.0
2025-05-01 14:30:00,91.21,91.25,91.05,91.23,60528.0,90.4298,90.4695,90.2712,90.4497,60528.0
2025-05-01 14:35:00,91.22,91.27,91.11,91.13,32106.0,90.4397,90.4893,90.3307,90.3505,32106.0
2025-05-01 14:40:00,91.1,91.14,90.95,91.08,44532.0,90.3208,90.3604,90.1721,90.3009,44532.0
2025-05-01 14:45:00,91.08,91.15,90.97,90.98,56587.0,90.3009,90.3703,90.1919,90.2018,56587.0
2025-05-01 14:50:00,90.98,91.15,90.93,91.13,51643.0,90.2018,90.3703,90.1522,90.3505,51643.0
2025-05-01 14:55:00,91.13,91.2,91.01,91.02,43994.0,90.3505,90.4199,90.2315,90.2415,43994.0
2025-05-01 15:00:00,91.02,91.17,90.89,91.17,58471.0,90.2415,90.3902,90.1126,90.3902,58471.0
2025-05-01 15:05:00,91.17,91.24,91.09,91.12,58783.0,90.3902,90.4596,90.3109,90.3406,58783.0
2025-05-01 15:10:00,91.12,91.21,91.05,91.17,44855.0,90.3406,90.4298,90.2712,90.3902,44855.0
2025-05-01 15:15:00,91.16,91.17,91.09,91.12,64836.0,90.3803,90.3902,90.3109,90.3406,64836.0
2025-05-01 15:20:00,91.13,91.23,91.03,91.03,49874.0,90.3505,90.4497,90.2514,90.2514,49874.0
2025-05-01 15:25:00,91.02,91.16,91.0,91.15,39484.0,90.2415,90.3803,90.2216,90.3703,39484.0
2025-05-01 15:30:00,91.16,91.18,90.97,90.98,50172.0,90.3803,90.4001,90.1919,90.2018,50172.0
2025-05-01 15:35:00,90.96,91.05,90.83,90.89,63324.0,90.182,90.2712,90.0531,90.1126,63324.0
2025-05-01 15:40:00,90.89,91.04,90.84,90.97,62533.0,90.1126,90.2613,90.063,90.1919,62533.0
2025-05-01 15:45:00,90.98,91.36,90.98,91.36,72535.0,90.2018,90.5785,90.2018,90.5785,72535.0
2025-05-01 15:50:00,91.37,91.38,90.92,90.92,135005.0,90.5885,90.5984,90.1423,90.1423,135005.0
2025-05-01 15:55:00,90.92,90.95,90.54,90.67,410917.0,90.1423,90.1721,89.7656,89.8944,410917.0
2025-05-02 09:30:00,91.76,92.44,91.45,91.7,141576.0,90.9751,91.6493,90.6678,90.9156,141576.0
2025-05-02 09:35:00,91.66,91.72,91.13,91.43,43284.0,90.876,90.9355,90.3505,90.6479,43284.0
2025-05-02 09:40:00,91.49,91.5,90.86,90.92,45282.0,90.7074,90.7173,90.0828,90.1423,45282.0
2025-05-02 09:45:00,90.93,91.05,90.56,90.65,83603.0,90.1522,90.2712,89.7854,89.8746,83603.0
2025-05-02 09:50:00,90.62,90.81,90.2,90.45,61025.0,89.8449,90.0333,89.4285,89.6763,61025.0
2025-05-02 09:55:00,90.5,90.66,90.4,90.6,33430.0,89.7259,89.8845,89.6268,89.825,33430.0
2025-05-02 10:00:00,90.57,90.63,89.73,89.78,84832.0,89.7953,89.8548,88.9625,89.0121,84832.0
2025-05-02 10:05:00,89.78,90.41,89.7,90.4,60733.0,89.0121,89.6367,88.9327,89.6268,60733.0
2025-05-02 10:10:00,90.41,90.64,90.19,90.5,72304.0,89.6367,89.8647,89.4186,89.7259,72304.0
2025-05-02 10:15:00,90.5,90.95,90.5,90.95,68587.0,89.7259,90.1721,89.7259,90.1721,68587.0
2025-05-02 10:20:00,90.91,91.0,90.56,90.8,43084.0,90.1324,90.2216,89.7854,90.0233,43084.0
2025-05-02 10:25:00,90.77,90.98,90.75,90.94,42544.0,89.9936,90.2018,89.9738,90.1621,42544.0
2025-05-02 10:30:00,90.94,90.99,90.67,90.92,40470.0,90.1621,90.2117,89.8944,90.1423,40470.0
2025-05-02 10:35:00,90.96,91.05,90.82,90.99,25190.0,90.182,90.2712,90.0432,90.2117,25190.0
2025-05-02 10:40:00,91.05,91.05,90.75,90.79,27935.0,90.2712,90.2712,89.9738,90.0134,27935.0
2025-05-02 10:45:00,90.83,91.05,90.79,90.87,19799.0,90.0531,90.2712,90.0134,90.0927,19799.0
2025-05-02 10:50:00,90.87,91.09,90.87,90.99,34566.0,90.0927,90.3109,90.0927,90.2117,34566.0
2025-05-02 10:55:00,91.0,91.12,90.98,91.02,23847.0,90.2216,90.3406,90.2018,90.2415,23847.0
2025-05-02 11:00:00,91.05,91.07,90.73,90.77,22885.0,90.2712,90.291,89.9539,89.9936,22885.0
2025-05-02 11:05:00,90.79,91.12,90.79,90.91,28053.0,90.0134,90.3406,90.0134,90.1324,28053.0
2025-05-02 11:10:00,90.89,90.9,90.69,90.8,20596.0,90.1126,90.1225,89.9143,90.0233,20596.0
2025-05-02 11:15:00,90.78,90.83,90.58,90.59,27584.0,90.0035,90.0531,89.8052,89.8151,27584.0
2025-05-02 11:20:00,90.62,90.69,90.6,90.66,25051.0,89.8449,89.9143,89.825,89.8845,25051.0
2025-05-02 11:25:00,90.63,90.63,90.36,90.44,21941.0,89.8548,89.8548,89.5871,89.6664,21941.0
2025-05-02 11:30:00,90.45,90.64,90.45,90.53,46646.0,89.6763,89.8647,89.6763,89.7556,46646.0
2025-05-02 11:35:00,90.52,90.7,90.5,90.68,25796.0,89.7457,89.9242,89.7259,89.9044,25796.0
2025-05-02 11:40:00,90.69,90.73,90.54,90.64,27858.0,89.9143,89.9539,89.7656,89.8647,27858.0
2025-05-02 11:45:00,90.66,90.75,90.62,90.74,19521.0,89.8845,89.9738,89.8449,89.9638,19521.0
2025-05-02 11:50:00,90.76,90.85,90.68,90.69,50699.0,89.9837,90.0729,89.9044,89.9143,50699.0
2025-05-02 11:55:00,90.7,90.81,90.58,90.63,126140.0,89.9242,90.0333,89.8052,89.8548,126140.0
2025-05-02 12:00:00,90.6,91.55,90.53,91.38,198347.0,89.825,90.7669,89.7556,90.5984,198347.0
2025-05-02 12:05:00,91.38,91.51,91.1,91.12,25836.0,90.5984,90.7273,90.3208,90.3406,25836.0
2025-05-02 12:10:00,91.14,91.19,90.97,91.09,16889.0,90.3604,90.41,90.1919,90.3109,16889.0
2025-05-02 12:15:00,91.09,91.15,91.04,91.11,14227.0,90.3109,90.3703,90.2613,90.3307,14227.0
2025-05-02 12:20:00,91.11,91.15,90.99,90.99,18025.0,90.3307,90.3703,90.2117,90.2117,18025.0
2025-05-02 12:25:00,91.02,91.02,90.93,90.96,16116.0,90.2415,90.2415,90.1522,90.182,16116.0
2025-05-02 12:30:00,91.0,91.31,91.0,91.27,13787.0,90.2216,90.529,90.2216,90.4893,13787.0
2025-05-02 12:35:00,91.25,91.37,91.14,91.25,19884.0,90.4695,90.5885,90.3604,90.4695,19884.0
2025-05-02 12:40:00,91.22,91.29,91.13,91.19,14895.0,90.4397,90.5091,90.3505,90.41,14895.0
2025-05-02 12:45:00,91.18,91.18,90.99,91.06,25477.0,90.4001,90.4001,90.2117,90.2811,25477.0
2025-05-02 12:50:00,91.04,91.06,90.95,91.02,28880.0,90.2613,90.2811,90.1721,90.2415,28880.0
2025-05-02 12:55:00,91.03,91.05,90.61,90.8,56921.0,90.2514,90.2712,89.835,90.0233,56921.0
2025-05-02 13:00:00,90.81,90.82,90.66,90.74,17674.0,90.0333,90.0432,89.8845,89.9638,17674.0
2025-05-02 13:05:00,90.72,90.78,90.71,90.76,27233.0,89.944,90.0035,89.9341,89.9837,27233.0
2025-05-02 13:10:00,90.79,90.84,90.68,90.74,31038.0,90.0134,90.063,89.9044,89.9638,31038.0
2025-05-02 13:15:00,90.74,90.83,90.62,90.82,43424.0,89.9638,90.0531,89.8449,90.0432,43424.0
2025-05-02 13:20:00,90.79,91.01,90.79,90.91,60812.0,90.0134,90.2315,90.0134,90.1324,60812.0
2025-05-02 13:25:00,90.91,90.93,90.75,90.84,13843.0,90.1324,90.1522,89.9738,90.063,13843.0
2025-05-02 13:30:00,90.85,90.91,90.75,90.88,21678.0,90.0729,90.1324,89.9738,90.1027,21678.0
2025-05-02 13:35:00,90.9,90.95,90.77,90.78,31302.0,90.1225,90.1721,89.9936,90.0035,31302.0
2025-05-02 13:40:00,90.8,90.9,90.76,90.86,19206.0,90.0233,90.1225,89.9837,90.0828,19206.0
2025-05-02 13:45:00,90.84,91.15,90.83,91.15,21952.0,90.063,90.3703,90.0531,90.3703,21952.0
2025-05-02 13:50:00,91.14,91.31,91.11,91.23,25530.0,90.3604,90.529,90.3307,90.4497,25530.0
2025-05-02 13:55:00,91.21,91.26,91.11,91.22,21961.0,90.4298,90.4794,90.3307,90.4397,21961.0
2025-05-02 14:00:00,91.21,91.39,91.17,91.38,21664.0,90.4298,90.6083,90.3902,90.5984,21664.0
2025-05-02 14:05:00,91.37,91.43,91.31,91.39,16515.0,90.5885,90.6479,90.529,90.6083,16515.0
2025-05-02 14:10:00,91.38,91.53,91.38,91.51,27718.0,90.5984,90.7471,90.5984,90.7273,27718.0
2025-05-02 14:15:00,91.52,91.58,91.44,91.57,35320.0,90.7372,90.7967,90.6579,90.7867,35320.0
2025-05-02 14:20:00,91.56,91.62,91.46,91.6,28928.0,90.7768,90.8363,90.6777,90.8165,28928.0
2025-05-02 14:25:00,91.59,91.83,91.54,91.77,59172.0,90.8066,91.0445,90.757,90.985,59172.0
2025-05-02 14:30:00,91.8,91.85,91.72,91.74,29821.0,91.0148,91.0644,90.9355,90.9553,29821.0
2025-05-02 14:35:00,91.73,91.82,91.68,91.72,29832.0,90.9454,91.0346,90.8958,90.9355,29832.0
2025-05-02 14:40:00,91.7,91.76,91.66,91.66,14522.0,90.9156,90.9751,90.876,90.876,14522.0
2025-05-02 14:45:00,91.67,91.7,91.42,91.42,18931.0,90.8859,90.9156,90.638,90.638,18931.0
2025-05-02 14:50:00,91.42,91.54,91.35,91.48,24363.0,90.638,90.757,90.5686,90.6975,24363.0
2025-05-02 14:55:00,91.48,91.6,91.45,91.46,30208.0,90.6975,90.8165,90.6678,90.6777,30208.0
2025-05-02 15:00:00,91.45,91.6,91.41,91.45,34724.0,90.6678,90.8165,90.6281,90.6678,34724.0
2025-05-02 15:05:00,91.46,91.52,91.41,91.44,34048.0,90.6777,90.7372,90.6281,90.6579,34048.0
2025-05-02 15:10:00,91.44,91.44,91.22,91.3,29586.0,90.6579,90.6579,90.4397,90.5191,29586.0
2025-05-02 15:15:00,91.29,91.46,91.27,91.43,54571.0,90.5091,90.6777,90.4893,90.6479,54571.0
2025-05-02 15:20:00,91.42,91.57,91.42,91.46,21723.0,90.638,90.7867,90.638,90.6777,21723.0
2025-05-02 15:25:00,91.47,91.54,91.36,91.46,47529.0,90.6876,90.757,90.5785,90.6777,47529.0
2025-05-02 15:30:00,91.47,91.5,91.25,91.31,54964.0,90.6876,90.7173,90.4695,90.529,54964.0
2025-05-02 15:35:00,91.31,91.51,91.21,91.48,60948.0,90.529,90.7273,90.4298,90.6975,60948.0
2025-05-02 15:40:00,91.48,91.51,91.4,91.5,41571.0,90.6975,90.7273,90.6182,90.7173,41571.0
2025-05-02 15:45:00,91.5,91.5,91.29,91.34,49452.0,90.7173,90.7173,90.5091,90.5587,49452.0
2025-05-02 15:50:00,91.37,91.68,91.26,91.58,78579.0,90.5885,90.8958,90.4794,90.7967,78579.0
2025-05-02 15:55:00,91.55,91.64,91.38,91.41,385792.0,90.7669,90.8562,90.5984,90.6281,385792.0
2025-05-05 09:30:00,89.81,89.81,89.15,89.48,153641.0,89.0418,89.0418,88.3874,88.7146,153641.0
2025-05-05 09:35:00,89.46,89.67,89.12,89.23,97046.0,88.6948,88.903,88.3577,88.4668,97046.0
2025-05-05 09:40:00,89.21,89.28,88.52,88.54,115379.0,88.4469,88.5163,87.7628,87.7827,115379.0
2025-05-05 09:45:00,88.53,88.57,88.11,88.4,149552.0,87.7728,87.8124,87.3563,87.6439,149552.0
2025-05-05 09:50:00,88.34,88.42,87.91,88.23,130281.0,87.5844,87.6637,87.1581,87.4753,130281.0
2025-05-05 09:55:00,88.18,88.51,88.18,88.34,70896.0,87.4257,87.7529,87.4257,87.5844,70896.0
2025-05-05 10:00:00,88.37,88.78,88.33,88.56,62036.0,87.6141,88.0206,87.5745,87.8025,62036.0
2025-05-05 10:05:00,88.54,88.57,88.23,88.31,86268.0,87.7827,87.8124,87.4753,87.5546,86268.0
2025-05-05 10:10:00,88.31,88.53,88.26,88.37,51486.0,87.5546,87.7728,87.5051,87.6141,51486.0
2025-05-05 10:15:00,88.38,88.72,88.33,88.67,57436.0,87.624,87.9611,87.5745,87.9116,57436.0
2025-05-05 10:20:00,88.65,88.73,88.52,88.65,71934.0,87.8917,87.971,87.7628,87.8917,71934.0
2025-05-05 10:25:00,88.63,88.89,88.51,88.89,43047.0,87.8719,88.1297,87.7529,88.1297,43047.0
2025-05-05 10:30:00,88.89,89.09,88.85,89.01,55840.0,88.1297,88.328,88.09,88.2486,55840.0
2025-05-05 10:35:00,89.04,89.18,88.83,89.05,101653.0,88.2784,88.4172,88.0702,88.2883,101653.0
2025-05-05 10:40:00,89.06,89.22,88.99,89.04,45837.0,88.2982,88.4569,88.2288,88.2784,45837.0
2025-05-05 10:45:00,89.02,89.17,88.8,88.81,49603.0,88.2586,88.4073,88.0404,88.0504,49603.0
2025-05-05 10:50:00,88.81,88.82,88.6,88.66,39840.0,88.0504,88.0603,87.8422,87.9016,39840.0
2025-05-05 10:55:00,88.69,88.84,88.64,88.79,34158.0,87.9314,88.0801,87.8818,88.0305,34158.0
2025-05-05 11:00:00,88.78,88.78,88.55,88.62,75283.0,88.0206,88.0206,87.7926,87.862,75283.0
2025-05-05 11:05:00,88.61,88.74,88.6,88.7,80015.0,87.8521,87.981,87.8422,87.9413,80015.0
2025-05-05 11:10:00,88.7,88.77,88.61,88.7,36918.0,87.9413,88.0107,87.8521,87.9413,36918.0
2025-05-05 11:15:00,88.67,88.67,88.5,88.59,40230.0,87.9116,87.9116,87.743,87.8322,40230.0
2025-05-05 11:20:00,88.61,88.75,88.58,88.7,49716.0,87.8521,87.9909,87.8223,87.9413,49716.0
2025-05-05 11:25:00,88.73,88.81,88.69,88.78,32353.0,87.971,88.0504,87.9314,88.0206,32353.0
2025-05-05 11:30:00,88.81,88.97,88.69,88.7,73276.0,88.0504,88.209,87.9314,87.9413,73276.0
2025-05-05 11:35:00,88.7,88.84,88.66,88.7,46946.0,87.9413,88.0801,87.9016,87.9413,46946.0
2025-05-05 11:40:00,88.7,88.91,88.69,88.91,44294.0,87.9413,88.1495,87.9314,88.1495,44294.0
2025-05-05 11:45:00,88.89,88.97,88.8,88.82,27177.0,88.1297,88.209,88.0404,88.0603,27177.0
2025-05-05 11:50:00,88.8,88.89,88.73,88.8,24624.0,88.0404,88.1297,87.971,88.0404,24624.0
2025-05-05 11:55:00,88.78,88.85,88.74,88.82,32824.0,88.0206,88.09,87.981,88.0603,32824.0
2025-05-05 12:00:00,88.85,89.12,88.84,89.06,34911.0,88.09,88.3577,88.0801,88.2982,34911.0
2025-05-05 12:05:00,89.08,89.23,88.99,89.16,30068.0,88.318,88.4668,88.2288,88.3974,30068.0
2025-05-05 12:10:00,89.16,89.16,89.0,89.08,20406.0,88.3974,88.3974,88.2387,88.318,20406.0
2025-05-05 12:15:00,89.05,89.13,88.98,89.11,26330.0,88.2883,88.3676,88.2189,88.3478,26330.0
2025-05-05 12:20:00,89.13,89.17,89.06,89.09,35093.0,88.3676,88.4073,88.2982,88.328,35093.0
2025-05-05 12:25:00,89.09,89.15,88.98,89.07,36894.0,88.328,88.3874,88.2189,88.3081,36894.0
2025-05-05 12:30:00,89.06,89.17,89.0,89.1,28497.0,88.2982,88.4073,88.2387,88.3379,28497.0
2025-05-05 12:35:00,89.1,89.14,89.0,89.0,24662.0,88.3379,88.3775,88.2387,88.2387,24662.0
2025-05-05 12:40:00,89.01,89.13,88.98,89.06,51072.0,88.2486,88.3676,88.2189,88.2982,51072.0
2025-05-05 12:45:00,89.06,89.18,88.99,89.01,54658.0,88.2982,88.4172,88.2288,88.2486,54658.0
2025-05-05 12:50:00,89.01,89.1,88.98,89.03,17210.0,88.2486,88.3379,88.2189,88.2685,17210.0
2025-05-05 12:55:00,89.04,89.09,88.97,89.01,81586.0,88.2784,88.328,88.209,88.2486,81586.0
2025-05-05 13:00:00,89.0,89.04,88.89,88.9,62737.0,88.2387,88.2784,88.1297,88.1396,62737.0
2025-05-05 13:05:00,88.87,88.9,88.79,88.81,76085.0,88.1098,88.1396,88.0305,88.0504,76085.0
2025-05-05 13:10:00,88.8,88.8,88.52,88.55,93056.0,88.0404,88.0404,87.7628,87.7926,93056.0
2025-05-05 13:15:00,88.52,88.61,88.47,88.61,51753.0,87.7628,87.8521,87.7133,87.8521,51753.0
2025-05-05 13:20:00,88.6,88.6,88.43,88.56,58983.0,87.8422,87.8422,87.6736,87.8025,58983.0
2025-05-05 13:25:00,88.56,88.66,88.47,88.49,75861.0,87.8025,87.9016,87.7133,87.7331,75861.0
2025-05-05 13:30:00,88.49,88.61,88.47,88.53,59219.0,87.7331,87.8521,87.7133,87.7728,59219.0
2025-05-05 13:35:00,88.53,88.78,88.53,88.77,95382.0,87.7728,88.0206,87.7728,88.0107,95382.0
2025-05-05 13:40:00,88.77,88.77,88.64,88.69,65091.0,88.0107,88.0107,87.8818,87.9314,65091.0
2025-05-05 13:45:00,88.7,88.72,88.51,88.61,48479.0,87.9413,87.9611,87.7529,87.8521,48479.0
2025-05-05 13:50:00,88.61,88.63,88.46,88.54,57828.0,87.8521,87.8719,87.7034,87.7827,57828.0
2025-05-05 13:55:00,88.54,88.65,88.47,88.6,83675.0,87.7827,87.8917,87.7133,87.8422,83675.0
2025-05-05 14:00:00,88.6,88.69,88.58,88.65,41925.0,87.8422,87.9314,87.8223,87.8917,41925.0
2025-05-05 14:05:00,88.66,88.71,88.64,88.69,31440.0,87.9016,87.9512,87.8818,87.9314,31440.0
2025-05-05 14:10:00,88.69,88.7,88.55,88.69,41409.0,87.9314,87.9413,87.7926,87.9314,41409.0
2025-05-05 14:15:00,88.69,88.69,88.54,88.65,42628.0,87.9314,87.9314,87.7827,87.8917,42628.0
2025-05-05 14:20:00,88.66,88.77,88.65,88.66,35327.0,87.9016,88.0107,87.8917,87.9016,35327.0
2025-05-05 14:25:00,88.64,88.66,88.55,88.57,44606.0,87.8818,87.9016,87.7926,87.8124,44606.0
2025-05-05 14:30:00,88.58,88.72,88.57,88.68,49231.0,87.8223,87.9611,87.8124,87.9215,49231.0
2025-05-05 14:35:00,88.67,88.77,88.66,88.77,29906.0,87.9116,88.0107,87.9016,88.0107,29906.0
2025-05-05 14:40:00,88.78,88.83,88.71,88.72,54139.0,88.0206,88.0702,87.9512,87.9611,54139.0
2025-05-05 14:45:00,88.72,88.75,88.59,88.62,67705.0,87.9611,87.9909,87.8322,87.862,67705.0
2025-05-05 14:50:00,88.62,88.63,88.48,88.51,67324.0,87.862,87.8719,87.7232,87.7529,67324.0
2025-05-05 14:55:00,88.5,88.54,88.44,88.5,88583.0,87.743,87.7827,87.6835,87.743,88583.0
2025-05-05 15:00:00,88.49,88.52,88.28,88.28,67212.0,87.7331,87.7628,87.5249,87.5249,67212.0
2025-05-05 15:05:00,88.3,88.32,88.18,88.19,69355.0,87.5447,87.5645,87.4257,87.4357,69355.0
2025-05-05 15:10:00,88.2,88.21,88.07,88.14,91828.0,87.4456,87.4555,87.3167,87.3861,91828.0
2025-05-05 15:15:00,88.15,88.17,87.97,88.09,97078.0,87.396,87.4158,87.2175,87.3365,97078.0
2025-05-05 15:20:00,88.09,88.13,88.03,88.06,68884.0,87.3365,87.3762,87.277,87.3068,68884.0
2025-05-05 15:25:00,88.05,88.15,88.04,88.12,78946.0,87.2969,87.396,87.2869,87.3663,78946.0
2025-05-05 15:30:00,88.12,88.23,88.07,88.22,61688.0,87.3663,87.4753,87.3167,87.4654,61688.0
2025-05-05 15:35:00,88.22,88.35,88.18,88.26,145103.0,87.4654,87.5943,87.4257,87.5051,145103.0
2025-05-05 15:40:00,88.26,88.3,88.09,88.15,76023.0,87.5051,87.5447,87.3365,87.396,76023.0
2025-05-05 15:45:00,88.15,88.15,87.93,88.04,109785.0,87.396,87.396,87.1779,87.2869,109785.0
2025-05-05 15:50:00,88.04,88.05,87.65,87.72,166236.0,87.2869,87.2969,86.9003,86.9697,166236.0
2025-05-05 15:55:00,87.71,87.72,87.55,87.62,584000.0,86.9598,86.9697,86.8011,86.8705,584000.0
2025-05-06 09:30:00,88.52,89.06,88.35,88.65,146687.0,87.7628,88.2982,87.5943,87.8917,146687.0
2025-05-06 09:35:00,88.66,88.82,88.13,88.18,63154.0,87.9016,88.0603,87.3762,87.4257,63154.0
2025-05-06 09:40:00,88.13,88.31,87.99,88.13,41973.0,87.3762,87.5546,87.2374,87.3762,41973.0
2025-05-06 09:45:00,88.11,88.17,87.83,87.88,97341.0,87.3563,87.4158,87.0787,87.1283,97341.0
2025-05-06 09:50:00,87.92,88.18,87.75,88.16,101734.0,87.168,87.4257,86.9994,87.4059,101734.0
2025-05-06 09:55:00,88.21,88.63,88.04,88.58,114921.0,87.4555,87.8719,87.2869,87.8223,114921.0
2025-05-06 10:00:00,88.55,88.86,88.48,88.84,130892.0,87.7926,88.0999,87.7232,88.0801,130892.0
2025-05-06 10:05:00,88.82,88.9,88.63,88.76,118321.0,88.0603,88.1396,87.8719,88.0008,118321.0
2025-05-06 10:10:00,88.73,89.11,88.66,89.05,131627.0,87.971,88.3478,87.9016,88.2883,131627.0
2025-05-06 10:15:00,89.05,89.56,89.05,89.51,105229.0,88.2883,88.7939,88.2883,88.7444,105229.0
2025-05-06 10:20:00,89.5,89.57,88.97,88.98,33879.0,88.7345,88.8039,88.209,88.2189,33879.0
2025-05-06 10:25:00,88.98,89.21,88.92,89.08,64064.0,88.2189,88.4469,88.1594,88.318,64064.0
2025-05-06 10:30:00,89.07,89.1,88.89,88.99,44862.0,88.3081,88.3379,88.1297,88.2288,44862.0
2025-05-06 10:35:00,88.94,89.15,88.9,89.13,58307.0,88.1792,88.3874,88.1396,88.3676,58307.0
2025-05-06 10:40:00,89.11,89.17,89.01,89.11,19578.0,88.3478,88.4073,88.2486,88.3478,19578.0
2025-05-06 10:45:00,89.08,89.11,88.95,89.08,38650.0,88.318,88.3478,88.1892,88.318,38650.0
2025-05-06 10:50:00,89.05,89.12,88.88,88.88,25980.0,88.2883,88.3577,88.1198,88.1198,25980.0
2025-05-06 10:55:00,88.9,89.18,88.86,89.1,106195.0,88.1396,88.4172,88.0999,88.3379,106195.0
2025-05-06 11:00:00,89.09,89.27,89.02,89.23,67988.0,88.328,88.5064,88.2586,88.4668,67988.0
2025-05-06 11:05:00,89.21,89.29,89.09,89.23,100358.0,88.4469,88.5263,88.328,88.4668,100358.0
2025-05-06 11:10:00,89.19,89.24,89.02,89.08,28557.0,88.4271,88.4767,88.2586,88.318,28557.0
2025-05-06 11:15:00,89.06,89.11,88.12,88.92,543128.0,88.2982,88.3478,87.3663,88.1594,543128.0
2025-05-06 11:20:00,88.9,89.15,88.9,89.13,45205.0,88.1396,88.3874,88.1396,88.3676,45205.0
2025-05-06 11:25:00,89.14,89.29,89.1,89.21,60201.0,88.3775,88.5263,88.3379,88.4469,60201.0
2025-05-06 11:30:00,89.19,89.3,89.18,89.3,27252.0,88.4271,88.5362,88.4172,88.5362,27252.0
2025-05-06 11:35:00,89.28,89.4,89.26,89.39,34593.0,88.5163,88.6353,88.4965,88.6254,34593.0
2025-05-06 11:40:00,89.42,89.43,89.16,89.19,35770.0,88.6551,88.6651,88.3974,88.4271,35770.0
2025-05-06 11:45:00,89.18,89.25,89.06,89.2,71315.0,88.4172,88.4866,88.2982,88.437,71315.0
2025-05-06 11:50:00,89.22,89.23,89.1,89.15,23344.0,88.4569,88.4668,88.3379,88.3874,23344.0
2025-05-06 11:55:00,89.16,89.21,89.1,89.15,68823.0,88.3974,88.4469,88.3379,88.3874,68823.0
2025-05-06 12:00:00,89.14,89.28,89.11,89.28,38098.0,88.3775,88.5163,88.3478,88.5163,38098.0
2025-05-06 12:05:00,89.27,89.33,89.04,89.04,55979.0,88.5064,88.5659,88.2784,88.2784,55979.0
2025-05-06 12:10:00,89.03,89.36,88.97,89.3,72875.0,88.2685,88.5957,88.209,88.5362,72875.0
2025-05-06 12:15:00,89.33,89.37,89.09,89.11,70735.0,88.5659,88.6056,88.328,88.3478,70735.0
2025-05-06 12:20:00,89.1,89.1,88.73,88.79,33782.0,88.3379,88.3379,87.971,88.0305,33782.0
2025-05-06 12:25:00,88.8,88.88,88.68,88.78,66914.0,88.0404,88.1198,87.9215,88.0206,66914.0
2025-05-06 12:30:00,88.8,89.0,88.79,88.98,46439.0,88.0404,88.2387,88.0305,88.2189,46439.0
2025-05-06 12:35:00,88.98,89.0,88.77,88.77,35311.0,88.2189,88.2387,88.0107,88.0107,35311.0
2025-05-06 12:40:00,88.81,88.84,88.72,88.75,302867.0,88.0504,88.0801,87.9611,87.9909,302867.0
2025-05-06 12:45:00,88.73,88.78,88.57,88.66,30197.0,87.971,88.0206,87.8124,87.9016,30197.0
2025-05-06 12:50:00,88.63,88.64,88.4,88.42,37646.0,87.8719,87.8818,87.6439,87.6637,37646.0
2025-05-06 12:55:00,88.46,88.46,88.16,88.22,20938.0,87.7034,87.7034,87.4059,87.4654,20938.0
2025-05-06 13:00:00,88.2,88.45,88.2,88.33,28882.0,87.4456,87.6934,87.4456,87.5745,28882.0
2025-05-06 13:05:00,88.36,88.52,88.3,88.44,38154.0,87.6042,87.7628,87.5447,87.6835,38154.0
2025-05-06 13:10:00,88.45,88.53,88.37,88.46,45967.0,87.6934,87.7728,87.6141,87.7034,45967.0
2025-05-06 13:15:00,88.47,88.47,88.33,88.44,26180.0,87.7133,87.7133,87.5745,87.6835,26180.0
2025-05-06 13:20:00,88.45,88.45,88.21,88.25,17934.0,87.6934,87.6934,87.4555,87.4951,17934.0
2025-05-06 13:25:00,88.24,88.34,88.19,88.31,32952.0,87.4852,87.5844,87.4357,87.5546,32952.0
2025-05-06 13:30:00,88.28,88.42,88.27,88.41,25321.0,87.5249,87.6637,87.515,87.6538,25321.0
2025-05-06 13:35:00,88.41,88.42,88.29,88.29,27654.0,87.6538,87.6637,87.5348,87.5348,27654.0
2025-05-06 13:40:00,88.28,88.29,88.1,88.15,21520.0,87.5249,87.5348,87.3464,87.396,21520.0
2025-05-06 13:45:00,88.13,88.14,88.03,88.1,20156.0,87.3762,87.3861,87.277,87.3464,20156.0
2025-05-06 13:50:00,88.1,88.17,88.06,88.11,20355.0,87.3464,87.4158,87.3068,87.3563,20355.0
2025-05-06 13:55:00,88.11,88.13,88.03,88.06,29869.0,87.3563,87.3762,87.277,87.3068,29869.0
2025-05-06 14:00:00,88.04,88.25,88.03,88.14,74791.0,87.2869,87.4951,87.277,87.3861,74791.0
2025-05-06 14:05:00,88.16,88.16,87.99,88.06,35993.0,87.4059,87.4059,87.2374,87.3068,35993.0
2025-05-06 14:10:00,88.06,88.12,88.01,88.11,17166.0,87.3068,87.3663,87.2572,87.3563,17166.0
2025-05-06 14:15:00,88.12,88.23,88.09,88.17,38489.0,87.3663,87.4753,87.3365,87.4158,38489.0
2025-05-06 14:20:00,88.17,88.26,88.12,88.25,38098.0,87.4158,87.5051,87.3663,87.4951,38098.0
2025-05-06 14:25:00,88.23,88.43,88.23,88.42,39617.0,87.4753,87.6736,87.4753,87.6637,39617.0
2025-05-06 14:30:00,88.42,88.51,88.37,88.44,32786.0,87.6637,87.7529,87.6141,87.6835,32786.0
2025-05-06 14:35:00,88.44,88.47,88.35,88.41,26810.0,87.6835,87.7133,87.5943,87.6538,26810.0
2025-05-06 14:40:00,88.41,88.44,88.34,88.37,31405.0,87.6538,87.6835,87.5844,87.6141,31405.0
2025-05-06 14:45:00,88.36,88.44,88.33,88.41,27723.0,87.6042,87.6835,87.5745,87.6538,27723.0
2025-05-06 14:50:00,88.42,88.46,88.35,88.42,39348.0,87.6637,87.7034,87.5943,87.6637,39348.0
2025-05-06 14:55:00,88.42,88.53,88.4,88.5,35831.0,87.6637,87.7728,87.6439,87.743,35831.0
2025-05-06 15:00:00,88.5,88.52,88.41,88.45,31517.0,87.743,87.7628,87.6538,87.6934,31517.0
2025-05-06 15:05:00,88.45,88.45,88.23,88.27,40081.0,87.6934,87.6934,87.4753,87.515,40081.0
2025-05-06 15:10:00,88.27,88.31,88.19,88.28,48187.0,87.515,87.5546,87.4357,87.5249,48187.0
2025-05-06 15:15:00,88.28,88.33,88.18,88.3,43231.0,87.5249,87.5745,87.4257,87.5447,43231.0
2025-05-06 15:20:00,88.28,88.4,88.26,88.38,26687.0,87.5249,87.6439,87.5051,87.624,26687.0
2025-05-06 15:25:00,88.37,88.4,88.18,88.2,92573.0,87.6141,87.6439,87.4257,87.4456,92573.0
2025-05-06 15:30:00,88.19,88.33,88.12,88.29,122203.0,87.4357,87.5745,87.3663,87.5348,122203.0
2025-05-06 15:35:00,88.29,88.33,88.26,88.28,67941.0,87.5348,87.5745,87.5051,87.5249,67941.0
2025-05-06 15:40:00,88.28,88.28,88.12,88.17,185175.0,87.5249,87.5249,87.3663,87.4158,185175.0
2025-05-06 15:45:00,88.16,88.21,88.05,88.15,128023.0,87.4059,87.4555,87.2969,87.396,128023.0
2025-05-06 15:50:00,88.15,88.15,87.76,87.77,264887.0,87.396,87.396,87.0093,87.0193,264887.0
2025-05-06 15:55:00,87.76,87.8,87.58,87.6,540966.0,87.0093,87.049,86.8309,86.8507,540966.0
2025-05-07 09:30:00,88.2,88.32,87.43,87.6,123855.0,87.4456,87.5645,86.6822,86.8507,123855.0
2025-05-07 09:35:00,87.58,87.87,87.43,87.58,44529.0,86.8309,87.1184,86.6822,86.8309,44529.0
2025-05-07 09:40:00,87.58,87.74,87.37,87.69,20832.0,86.8309,86.9895,86.6227,86.9399,20832.0
2025-05-07 09:45:00,87.75,87.77,87.39,87.42,26853.0,86.9994,87.0193,86.6425,86.6722,26853.0
2025-05-07 09:50:00,87.38,87.91,87.38,87.84,111774.0,86.6326,87.1581,86.6326,87.0887,111774.0
2025-05-07 09:55:00,87.82,88.04,87.82,87.92,39239.0,87.0688,87.2869,87.0688,87.168,39239.0
2025-05-07 10:00:00,87.92,88.23,87.86,88.2,92318.0,87.168,87.4753,87.1085,87.4456,92318.0
2025-05-07 10:05:00,88.19,88.23,87.99,88.03,123530.0,87.4357,87.4753,87.2374,87.277,123530.0
2025-05-07 10:10:00,88.01,88.13,87.92,87.99,54379.0,87.2572,87.3762,87.168,87.2374,54379.0
2025-05-07 10:15:00,87.97,88.04,87.86,87.9,40111.0,87.2175,87.2869,87.1085,87.1481,40111.0
2025-05-07 10:20:00,87.89,87.95,87.61,87.63,67258.0,87.1382,87.1977,86.8606,86.8805,67258.0
2025-05-07 10:25:00,87.65,87.72,87.54,87.66,56733.0,86.9003,86.9697,86.7912,86.9102,56733.0
2025-05-07 10:30:00,87.62,87.74,87.45,87.45,67941.0,86.8705,86.9895,86.702,86.702,67941.0
2025-05-07 10:35:00,87.49,87.56,87.43,87.5,39327.0,86.7416,86.811,86.6822,86.7516,39327.0
2025-05-07 10:40:00,87.5,87.57,87.3,87.33,83441.0,86.7516,86.821,86.5533,86.583,83441.0
2025-05-07 10:45:00,87.31,87.55,87.28,87.42,45346.0,86.5632,86.8011,86.5334,86.6722,45346.0
2025-05-07 10:50:00,87.43,87.43,87.15,87.23,52246.0,86.6822,86.6822,86.4046,86.4839,52246.0
2025-05-07 10:55:00,87.21,87.31,87.17,87.31,47902.0,86.464,86.5632,86.4244,86.5632,47902.0
2025-05-07 11:00:00,87.28,87.53,87.28,87.42,33140.0,86.5334,86.7813,86.5334,86.6722,33140.0
2025-05-07 11:05:00,87.47,87.84,87.44,87.74,31310.0,86.7218,87.0887,86.6921,86.9895,31310.0
2025-05-07 11:10:00,87.77,87.87,87.52,87.52,52773.0,87.0193,87.1184,86.7714,86.7714,52773.0
2025-05-07 11:15:00,87.51,87.6,87.46,87.54,28667.0,86.7615,86.8507,86.7119,86.7912,28667.0
2025-05-07 11:20:00,87.57,87.65,87.4,87.64,56639.0,86.821,86.9003,86.6524,86.8904,56639.0
2025-05-07 11:25:00,87.66,87.72,87.56,87.67,38403.0,86.9102,86.9697,86.811,86.9201,38403.0
2025-05-07 11:30:00,87.67,87.85,87.58,87.81,25213.0,86.9201,87.0986,86.8309,87.0589,25213.0
2025-05-07 11:35:00,87.79,87.83,87.7,87.73,36171.0,87.0391,87.0787,86.9499,86.9796,36171.0
2025-05-07 11:40:00,87.75,87.92,87.68,87.92,32201.0,86.9994,87.168,86.93,87.168,32201.0
2025-05-07 11:45:00,87.92,87.93,87.66,87.68,24197.0,87.168,87.1779,86.9102,86.93,24197.0
2025-05-07 11:50:00,87.7,87.82,87.68,87.8,96546.0,86.9499,87.0688,86.93,87.049,96546.0
2025-05-07 11:55:00,87.8,87.86,87.74,87.8,93478.0,87.049,87.1085,86.9895,87.049,93478.0
2025-05-07 12:00:00,87.79,87.91,87.73,87.73,65523.0,87.0391,87.1581,86.9796,86.9796,65523.0
2025-05-07 12:05:00,87.76,87.8,87.61,87.76,120244.0,87.0093,87.049,86.8606,87.0093,120244.0
2025-05-07 12:10:00,87.76,87.91,87.75,87.88,68734.0,87.0093,87.1581,86.9994,87.1283,68734.0
2025-05-07 12:15:00,87.88,87.92,87.74,87.82,134766.0,87.1283,87.168,86.9895,87.0688,134766.0
2025-05-07 12:20:00,87.83,87.97,87.72,87.75,38916.0,87.0787,87.2175,86.9697,86.9994,38916.0
2025-05-07 12:25:00,87.75,87.78,87.62,87.63,33138.0,86.9994,87.0292,86.8705,86.8805,33138.0
2025-05-07 12:30:00,87.65,87.75,87.6,87.68,33351.0,86.9003,86.9994,86.8507,86.93,33351.0
2025-05-07 12:35:00,87.67,87.71,87.6,87.64,81173.0,86.9201,86.9598,86.8507,86.8904,81173.0
2025-05-07 12:40:00,87.64,87.69,87.6,87.67,46506.0,86.8904,86.9399,86.8507,86.9201,46506.0
2025-05-07 12:45:00,87.65,87.86,87.65,87.81,34920.0,86.9003,87.1085,86.9003,87.0589,34920.0
2025-05-07 12:50:00,87.79,88.03,87.79,87.97,31388.0,87.0391,87.277,87.0391,87.2175,31388.0
2025-05-07 12:55:00,87.97,88.06,87.94,87.98,75587.0,87.2175,87.3068,87.1878,87.2275,75587.0
2025-05-07 13:00:00,87.97,88.14,87.97,88.12,120925.0,87.2175,87.3861,87.2175,87.3663,120925.0
2025-05-07 13:05:00,88.13,88.15,88.01,88.14,56467.0,87.3762,87.396,87.2572,87.3861,56467.0
2025-05-07 13:10:00,88.1,88.15,87.97,88.12,86640.0,87.3464,87.396,87.2175,87.3663,86640.0
2025-05-07 13:15:00,88.12,88.14,87.99,88.02,102078.0,87.3663,87.3861,87.2374,87.2671,102078.0
2025-05-07 13:20:00,88.0,88.02,87.91,87.95,38859.0,87.2473,87.2671,87.1581,87.1977,38859.0
2025-05-07 13:25:00,87.96,88.02,87.78,87.8,57849.0,87.2076,87.2671,87.0292,87.049,57849.0
2025-05-07 13:30:00,87.81,87.89,87.69,87.76,42456.0,87.0589,87.1382,86.9399,87.0093,42456.0
2025-05-07 13:35:00,87.74,87.76,87.6,87.61,39748.0,86.9895,87.0093,86.8507,86.8606,39748.0
2025-05-07 13:40:00,87.63,87.67,87.56,87.61,69046.0,86.8805,86.9201,86.811,86.8606,69046.0
2025-05-07 13:45:00,87.61,87.65,87.55,87.63,25797.0,86.8606,86.9003,86.8011,86.8805,25797.0
2025-05-07 13:50:00,87.64,87.64,87.25,87.34,39286.0,86.8904,86.8904,86.5037,86.5929,39286.0
2025-05-07 13:55:00,87.31,87.5,87.27,87.42,37364.0,86.5632,86.7516,86.5235,86.6722,37364.0
2025-05-07 14:00:00,87.39,87.58,87.29,87.39,43938.0,86.6425,86.8309,86.5434,86.6425,43938.0
2025-05-07 14:05:00,87.38,87.39,86.94,87.02,145944.0,86.6326,86.6425,86.1964,86.2757,145944.0
2025-05-07 14:10:00,87.03,87.16,86.88,86.95,76457.0,86.2856,86.4145,86.1369,86.2063,76457.0
2025-05-07 14:15:00,86.91,87.15,86.88,87.09,46940.0,86.1666,86.4046,86.1369,86.3451,46940.0
2025-05-07 14:20:00,87.12,87.31,87.09,87.11,68064.0,86.3748,86.5632,86.3451,86.3649,68064.0
2025-05-07 14:25:00,87.11,87.24,87.08,87.1,36105.0,86.3649,86.4938,86.3352,86.355,36105.0
2025-05-07 14:30:00,87.11,87.42,87.06,87.36,38060.0,86.3649,86.6722,86.3153,86.6128,38060.0
2025-05-07 14:35:00,87.36,87.46,87.23,87.45,77153.0,86.6128,86.7119,86.4839,86.702,77153.0
2025-05-07 14:40:00,87.41,87.57,87.35,87.44,95746.0,86.6623,86.821,86.6028,86.6921,95746.0
2025-05-07 14:45:00,87.43,87.49,87.09,87.13,60211.0,86.6822,86.7416,86.3451,86.3847,60211.0
2025-05-07 14:50:00,87.14,87.3,87.08,87.26,54631.0,86.3946,86.5533,86.3352,86.5136,54631.0
2025-05-07 14:55:00,87.28,87.72,87.28,87.64,167082.0,86.5334,86.9697,86.5334,86.8904,167082.0
2025-05-07 15:00:00,87.62,87.72,87.46,87.48,75186.0,86.8705,86.9697,86.7119,86.7317,75186.0
2025-05-07 15:05:00,87.46,87.59,87.39,87.56,87557.0,86.7119,86.8408,86.6425,86.811,87557.0
2025-05-07 15:10:00,87.56,87.59,87.39,87.42,58259.0,86.811,86.8408,86.6425,86.6722,58259.0
2025-05-07 15:15:00,87.42,87.5,87.28,87.44,59015.0,86.6722,86.7516,86.5334,86.6921,59015.0
2025-05-07 15:20:00,87.42,87.46,87.36,87.44,63866.0,86.6722,86.7119,86.6128,86.6921,63866.0
2025-05-07 15:25:00,87.44,87.45,87.14,87.2,75285.0,86.6921,86.702,86.3946,86.4541,75285.0
2025-05-07 15:30:00,87.2,87.23,87.04,87.05,109733.0,86.4541,86.4839,86.2955,86.3054,109733.0
2025-05-07 15:35:00,87.05,87.28,87.0,87.19,104824.0,86.3054,86.5334,86.2558,86.4442,104824.0
2025-05-07 15:40:00,87.19,87.74,87.11,87.39,110213.0,86.4442,86.9895,86.3649,86.6425,110213.0
2025-05-07 15:45:00,87.4,87.63,87.33,87.48,124769.0,86.6524,86.8805,86.583,86.7317,124769.0
2025-05-07 15:50:00,87.46,87.65,87.3,87.49,186320.0,86.7119,86.9003,86.5533,86.7416,186320.0
2025-05-07 15:55:00,87.5,87.78,87.41,87.68,436449.0,86.7516,87.0292,86.6623,86.93,436449.0
2025-05-08 09:30:00,89.19,89.92,88.76,89.69,308183.0,88.4271,89.1509,88.0008,88.9228,308183.0
2025-05-08 09:35:00,89.6,89.92,89.29,89.75,177894.0,88.8336,89.1509,88.5263,88.9823,177894.0
2025-05-08 09:40:00,89.75,90.44,89.67,90.34,141454.0,88.9823,89.6664,88.903,89.5673,141454.0
2025-05-08 09:45:00,90.37,90.38,89.77,90.04,98418.0,89.597,89.6069,89.0021,89.2698,98418.0
2025-05-08 09:50:00,90.02,90.18,89.8,90.0,82185.0,89.25,89.4086,89.0319,89.2302,82185.0
2025-05-08 09:55:00,89.99,90.2,89.91,90.01,125527.0,89.2203,89.4285,89.1409,89.2401,125527.0
2025-05-08 10:00:00,90.03,90.13,89.71,89.96,64869.0,89.2599,89.3591,88.9427,89.1905,64869.0
2025-05-08 10:05:00,89.94,90.06,89.62,89.65,73772.0,89.1707,89.2897,88.8534,88.8832,73772.0
2025-05-08 10:10:00,89.63,89.63,89.24,89.3,81207.0,88.8633,88.8633,88.4767,88.5362,81207.0
2025-05-08 10:15:00,89.31,89.43,89.11,89.31,101292.0,88.5461,88.6651,88.3478,88.5461,101292.0
2025-05-08 10:20:00,89.31,90.07,89.26,89.98,112697.0,88.5461,89.2996,88.4965,89.2103,112697.0
2025-05-08 10:25:00,90.02,90.08,89.79,90.04,65315.0,89.25,89.3095,89.022,89.2698,65315.0
2025-05-08 10:30:00,90.04,90.18,89.91,90.08,89711.0,89.2698,89.4086,89.1409,89.3095,89711.0
2025-05-08 10:35:00,90.04,90.18,89.64,89.65,120939.0,89.2698,89.4086,88.8733,88.8832,120939.0
2025-05-08 10:40:00,89.65,89.83,89.53,89.81,50974.0,88.8832,89.0616,88.7642,89.0418,50974.0
2025-05-08 10:45:00,89.82,89.82,89.52,89.71,41614.0,89.0517,89.0517,88.7543,88.9427,41614.0
2025-05-08 10:50:00,89.71,89.86,89.48,89.61,75112.0,88.9427,89.0914,88.7146,88.8435,75112.0
2025-05-08 10:55:00,89.62,89.96,89.56,89.77,86359.0,88.8534,89.1905,88.7939,89.0021,86359.0
2025-05-08 11:00:00,89.75,90.05,89.62,89.97,125528.0,88.9823,89.2798,88.8534,89.2004,125528.0
2025-05-08 11:05:00,89.96,90.32,89.91,90.1,159113.0,89.1905,89.5474,89.1409,89.3293,159113.0
2025-05-08 11:10:00,90.14,90.24,90.01,90.04,45728.0,89.369,89.4681,89.2401,89.2698,45728.0
2025-05-08 11:15:00,90.04,90.14,89.95,90.04,36985.0,89.2698,89.369,89.1806,89.2698,36985.0
2025-05-08 11:20:00,90.04,90.45,90.0,90.41,61958.0,89.2698,89.6763,89.2302,89.6367,61958.0
2025-05-08 11:25:00,90.42,90.74,90.36,90.57,103875.0,89.6466,89.9638,89.5871,89.7953,103875.0
2025-05-08 11:30:00,90.57,90.87,90.3,90.87,44040.0,89.7953,90.0927,89.5276,90.0927,44040.0
2025-05-08 11:35:00,90.87,91.21,90.84,91.15,123127.0,90.0927,90.4298,90.063,90.3703,123127.0
2025-05-08 11:40:00,91.22,91.71,91.18,91.65,65852.0,90.4397,90.9256,90.4001,90.8661,65852.0
2025-05-08 11:45:00,91.63,92.11,91.58,92.09,166227.0,90.8462,91.3221,90.7967,91.3023,166227.0
2025-05-08 11:50:00,92.09,92.18,91.8,92.0,124709.0,91.3023,91.3915,91.0148,91.2131,124709.0
2025-05-08 11:55:00,92.0,92.02,91.79,91.86,73471.0,91.2131,91.2329,91.0049,91.0743,73471.0
2025-05-08 12:00:00,91.88,91.95,91.8,91.85,53480.0,91.0941,91.1635,91.0148,91.0644,53480.0
2025-05-08 12:05:00,91.87,92.15,91.83,92.15,101804.0,91.0842,91.3618,91.0445,91.3618,101804.0
2025-05-08 12:10:00,92.13,92.26,91.99,92.04,88350.0,91.342,91.4708,91.2032,91.2527,88350.0
2025-05-08 12:15:00,92.08,92.11,91.39,91.39,201475.0,91.2924,91.3221,90.6083,90.6083,201475.0
2025-05-08 12:20:00,91.42,91.5,90.63,90.72,182515.0,90.638,90.7173,89.8548,89.944,182515.0
2025-05-08 12:25:00,90.72,90.85,90.46,90.61,92242.0,89.944,90.0729,89.6862,89.835,92242.0
2025-05-08 12:30:00,90.65,90.65,89.9,90.39,204656.0,89.8746,89.8746,89.131,89.6168,204656.0
2025-05-08 12:35:00,90.34,90.45,89.64,89.64,228078.0,89.5673,89.6763,88.8733,88.8733,228078.0
2025-05-08 12:40:00,89.6,89.66,89.1,89.53,177647.0,88.8336,88.8931,88.3379,88.7642,177647.0
2025-05-08 12:45:00,89.59,90.22,89.56,90.16,137469.0,88.8237,89.4483,88.7939,89.3888,137469.0
2025-05-08 12:50:00,90.17,90.25,90.0,90.04,51474.0,89.3987,89.478,89.2302,89.2698,51474.0
2025-05-08 12:55:00,90.08,90.1,89.85,89.87,27280.0,89.3095,89.3293,89.0815,89.1013,27280.0
2025-05-08 13:00:00,89.84,89.88,89.7,89.79,39091.0,89.0715,89.1112,88.9327,89.022,39091.0
2025-05-08 13:05:00,89.79,90.06,89.72,89.75,121036.0,89.022,89.2897,88.9526,88.9823,121036.0
2025-05-08 13:10:00,89.75,89.89,89.71,89.75,85422.0,88.9823,89.1211,88.9427,88.9823,85422.0
2025-05-08 13:15:00,89.75,90.01,89.68,90.0,54380.0,88.9823,89.2401,88.9129,89.2302,54380.0
2025-05-08 13:20:00,90.0,90.09,89.81,90.09,55757.0,89.2302,89.3194,89.0418,89.3194,55757.0
2025-05-08 13:25:00,90.11,90.14,89.72,89.8,106109.0,89.3392,89.369,88.9526,89.0319,106109.0
2025-05-08 13:30:00,89.82,89.92,89.54,89.55,76378.0,89.0517,89.1509,88.7741,88.784,76378.0
2025-05-08 13:35:00,89.56,89.64,89.31,89.4,54583.0,88.7939,88.8733,88.5461,88.6353,54583.0
2025-05-08 13:40:00,89.42,89.55,89.31,89.43,72330.0,88.6551,88.784,88.5461,88.6651,72330.0
2025-05-08 13:45:00,89.47,89.49,89.35,89.46,42792.0,88.7047,88.7245,88.5857,88.6948,42792.0
2025-05-08 13:50:00,89.47,89.47,89.24,89.37,50958.0,88.7047,88.7047,88.4767,88.6056,50958.0
2025-05-08 13:55:00,89.35,89.35,89.21,89.28,62206.0,88.5857,88.5857,88.4469,88.5163,62206.0
2025-05-08 14:00:00,89.28,89.66,89.17,89.44,61739.0,88.5163,88.8931,88.4073,88.675,61739.0
2025-05-08 14:05:00,89.46,89.62,89.42,89.52,25325.0,88.6948,88.8534,88.6551,88.7543,25325.0
2025-05-08 14:10:00,89.56,89.72,89.52,89.63,70798.0,88.7939,88.9526,88.7543,88.8633,70798.0
2025-05-08 14:15:00,89.63,89.73,89.55,89.72,39538.0,88.8633,88.9625,88.784,88.9526,39538.0
2025-05-08 14:20:00,89.72,89.75,89.4,89.56,34635.0,88.9526,88.9823,88.6353,88.7939,34635.0
2025-05-08 14:25:00,89.55,89.59,89.3,89.32,51721.0,88.784,88.8237,88.5362,88.556,51721.0
2025-05-08 14:30:00,89.32,89.47,89.31,89.42,98895.0,88.556,88.7047,88.5461,88.6551,98895.0
2025-05-08 14:35:00,89.4,89.45,88.97,89.03,113617.0,88.6353,88.6849,88.209,88.2685,113617.0
2025-05-08 14:40:00,89.03,89.03,88.92,88.99,121800.0,88.2685,88.2685,88.1594,88.2288,121800.0
2025-05-08 14:45:00,88.98,89.18,88.84,88.84,120301.0,88.2189,88.4172,88.0801,88.0801,120301.0
2025-05-08 14:50:00,88.84,88.91,88.69,88.89,92232.0,88.0801,88.1495,87.9314,88.1297,92232.0
2025-05-08 14:55:00,88.89,89.19,88.87,89.15,60917.0,88.1297,88.4271,88.1098,88.3874,60917.0
2025-05-08 15:00:00,89.15,89.3,89.06,89.25,57245.0,88.3874,88.5362,88.2982,88.4866,57245.0
2025-05-08 15:05:00,89.25,89.34,89.18,89.29,42538.0,88.4866,88.5758,88.4172,88.5263,42538.0
2025-05-08 15:10:00,89.29,89.44,89.24,89.44,79226.0,88.5263,88.675,88.4767,88.675,79226.0
2025-05-08 15:15:00,89.43,89.56,89.43,89.56,58995.0,88.6651,88.7939,88.6651,88.7939,58995.0
2025-05-08 15:20:00,89.55,89.83,89.55,89.73,63277.0,88.784,89.0616,88.784,88.9625,63277.0
2025-05-08 15:25:00,89.75,89.82,89.6,89.62,59195.0,88.9823,89.0517,88.8336,88.8534,59195.0
2025-05-08 15:30:00,89.62,89.75,89.54,89.66,96195.0,88.8534,88.9823,88.7741,88.8931,96195.0
2025-05-08 15:35:00,89.68,89.71,89.51,89.65,134904.0,88.9129,88.9427,88.7444,88.8832,134904.0
2025-05-08 15:40:00,89.67,89.89,89.63,89.86,116905.0,88.903,89.1211,88.8633,89.0914,116905.0
2025-05-08 15:45:00,89.86,89.92,89.56,89.63,138805.0,89.0914,89.1509,88.7939,88.8633,138805.0
2025-05-08 15:50:00,89.64,89.66,89.14,89.34,240530.0,88.8733,88.8931,88.3775,88.5758,240530.0
2025-05-08 15:55:00,89.35,89.37,88.78,88.87,756702.0,88.5857,88.6056,88.0206,88.1098,756702.0
2025-05-09 09:30:00,90.89,91.07,90.04,90.28,156870.0,90.1126,90.291,89.2698,89.5078,156870.0
2025-05-09 09:35:00,90.39,90.43,89.8,89.9,37733.0,89.6168,89.6565,89.0319,89.131,37733.0
2025-05-09 09:40:00,89.91,90.0,89.6,89.64,32862.0,89.1409,89.2302,88.8336,88.8733,32862.0
2025-05-09 09:45:00,89.59,89.76,89.33,89.37,80313.0,88.8237,88.9922,88.5659,88.6056,80313.0
2025-05-09 09:50:00,89.37,89.41,89.13,89.32,64085.0,88.6056,88.6452,88.3676,88.556,64085.0
2025-05-09 09:55:00,89.31,89.48,89.21,89.45,69993.0,88.5461,88.7146,88.4469,88.6849,69993.0
2025-05-09 10:00:00,89.45,89.77,89.41,89.72,145276.0,88.6849,89.0021,88.6452,88.9526,145276.0
2025-05-09 10:05:00,89.76,89.76,89.39,89.48,128578.0,88.9922,88.9922,88.6254,88.7146,128578.0
2025-05-09 10:10:00,89.48,89.48,88.93,89.02,47917.0,88.7146,88.7146,88.1693,88.2586,47917.0
2025-05-09 10:15:00,89.01,89.01,88.61,88.64,46380.0,88.2486,88.2486,87.8521,87.8818,46380.0
2025-05-09 10:20:00,88.64,88.64,88.39,88.47,162436.0,87.8818,87.8818,87.6339,87.7133,162436.0
2025-05-09 10:25:00,88.45,88.54,88.3,88.51,72548.0,87.6934,87.7827,87.5447,87.7529,72548.0
2025-05-09 10:30:00,88.51,88.63,88.35,88.55,62327.0,87.7529,87.8719,87.5943,87.7926,62327.0
2025-05-09 10:35:00,88.55,88.56,88.38,88.56,63228.0,87.7926,87.8025,87.624,87.8025,63228.0
2025-05-09 10:40:00,88.56,88.85,88.53,88.83,71388.0,87.8025,88.09,87.7728,88.0702,71388.0
2025-05-09 10:45:00,88.83,88.85,88.53,88.53,87843.0,88.0702,88.09,87.7728,87.7728,87843.0
2025-05-09 10:50:00,88.51,88.66,88.4,88.45,51129.0,87.7529,87.9016,87.6439,87.6934,51129.0
2025-05-09 10:55:00,88.47,88.54,88.42,88.47,44687.0,87.7133,87.7827,87.6637,87.7133,44687.0
2025-05-09 11:00:00,88.49,88.61,88.33,88.48,124730.0,87.7331,87.8521,87.5745,87.7232,124730.0
2025-05-09 11:05:00,88.48,88.57,88.48,88.54,46821.0,87.7232,87.8124,87.7232,87.7827,46821.0
2025-05-09 11:10:00,88.56,88.57,88.32,88.38,46558.0,87.8025,87.8124,87.5645,87.624,46558.0
2025-05-09 11:15:00,88.37,88.47,88.31,88.45,41061.0,87.6141,87.7133,87.5546,87.6934,41061.0
2025-05-09 11:20:00,88.47,88.61,88.43,88.59,44986.0,87.7133,87.8521,87.6736,87.8322,44986.0
2025-05-09 11:25:00,88.59,88.68,88.46,88.58,106857.0,87.8322,87.9215,87.7034,87.8223,106857.0
2025-05-09 11:30:00,88.6,88.65,88.4,88.48,42108.0,87.8422,87.8917,87.6439,87.7232,42108.0
2025-05-09 11:35:00,88.48,88.56,88.44,88.53,33460.0,87.7232,87.8025,87.6835,87.7728,33460.0
2025-05-09 11:40:00,88.54,88.54,88.32,88.35,36776.0,87.7827,87.7827,87.5645,87.5943,36776.0
2025-05-09 11:45:00,88.35,88.52,88.35,88.41,47369.0,87.5943,87.7628,87.5943,87.6538,47369.0
2025-05-09 11:50:00,88.4,88.52,88.39,88.42,40813.0,87.6439,87.7628,87.6339,87.6637,40813.0
2025-05-09 11:55:00,88.4,88.49,88.35,88.39,36870.0,87.6439,87.7331,87.5943,87.6339,36870.0
2025-05-09 12:00:00,88.41,88.51,88.38,88.41,25742.0,87.6538,87.7529,87.624,87.6538,25742.0
2025-05-09 12:05:00,88.41,88.46,88.36,88.44,28837.0,87.6538,87.7034,87.6042,87.6835,28837.0
2025-05-09 12:10:00,88.42,88.54,88.41,88.52,30091.0,87.6637,87.7827,87.6538,87.7628,30091.0
2025-05-09 12:15:00,88.53,88.59,88.45,88.52,25866.0,87.7728,87.8322,87.6934,87.7628,25866.0
2025-05-09 12:20:00,88.52,88.65,88.5,88.62,23267.0,87.7628,87.8917,87.743,87.862,23267.0
2025-05-09 12:25:00,88.61,88.67,88.46,88.51,37340.0,87.8521,87.9116,87.7034,87.7529,37340.0
2025-05-09 12:30:00,88.52,88.55,88.46,88.54,43986.0,87.7628,87.7926,87.7034,87.7827,43986.0
2025-05-09 12:35:00,88.55,88.67,88.52,88.54,42885.0,87.7926,87.9116,87.7628,87.7827,42885.0
2025-05-09 12:40:00,88.53,88.67,88.53,88.6,32246.0,87.7728,87.9116,87.7728,87.8422,32246.0
2025-05-09 12:45:00,88.59,88.68,88.55,88.64,53517.0,87.8322,87.9215,87.7926,87.8818,53517.0
2025-05-09 12:50:00,88.63,88.68,88.5,88.65,24777.0,87.8719,87.9215,87.743,87.8917,24777.0
2025-05-09 12:55:00,88.65,88.68,88.54,88.56,13737.0,87.8917,87.9215,87.7827,87.8025,13737.0
2025-05-09 13:00:00,88.54,88.67,88.54,88.67,20333.0,87.7827,87.9116,87.7827,87.9116,20333.0
2025-05-09 13:05:00,88.67,88.69,88.61,88.67,32281.0,87.9116,87.9314,87.8521,87.9116,32281.0
2025-05-09 13:10:00,88.67,88.85,88.64,88.77,36143.0,87.9116,88.09,87.8818,88.0107,36143.0
2025-05-09 13:15:00,88.77,88.87,88.75,88.8,23312.0,88.0107,88.1098,87.9909,88.0404,23312.0
2025-05-09 13:20:00,88.82,88.85,88.61,88.76,40602.0,88.0603,88.09,87.8521,88.0008,40602.0
2025-05-09 13:25:00,88.79,88.85,88.76,88.81,22239.0,88.0305,88.09,88.0008,88.0504,22239.0
2025-05-09 13:30:00,88.82,88.84,88.73,88.78,26617.0,88.0603,88.0801,87.971,88.0206,26617.0
2025-05-09 13:35:00,88.78,88.88,88.76,88.88,33459.0,88.0206,88.1198,88.0008,88.1198,33459.0
2025-05-09 13:40:00,88.88,88.96,88.87,88.93,30222.0,88.1198,88.1991,88.1098,88.1693,30222.0
2025-05-09 13:45:00,88.95,88.97,88.85,88.87,21502.0,88.1892,88.209,88.09,88.1098,21502.0
2025-05-09 13:50:00,88.88,89.06,88.79,89.05,64035.0,88.1198,88.2982,88.0305,88.2883,64035.0
2025-05-09 13:55:00,89.06,89.12,89.02,89.03,23511.0,88.2982,88.3577,88.2586,88.2685,23511.0
2025-05-09 14:00:00,89.01,89.12,88.98,89.0,33723.0,88.2486,88.3577,88.2189,88.2387,33723.0
2025-05-09 14:05:00,89.0,89.07,88.93,89.04,43062.0,88.2387,88.3081,88.1693,88.2784,43062.0
2025-05-09 14:10:00,89.03,89.05,88.82,89.0,80887.0,88.2685,88.2883,88.0603,88.2387,80887.0
2025-05-09 14:15:00,89.0,89.04,88.88,88.9,26209.0,88.2387,88.2784,88.1198,88.1396,26209.0
2025-05-09 14:20:00,88.91,89.0,88.9,88.96,30020.0,88.1495,88.2387,88.1396,88.1991,30020.0
2025-05-09 14:25:00,88.96,88.99,88.88,88.9,29257.0,88.1991,88.2288,88.1198,88.1396,29257.0
2025-05-09 14:30:00,88.9,88.91,88.8,88.81,32581.0,88.1396,88.1495,88.0404,88.0504,32581.0
2025-05-09 14:35:00,88.85,88.85,88.75,88.8,36499.0,88.09,88.09,87.9909,88.0404,36499.0
2025-05-09 14:40:00,88.8,88.84,88.77,88.79,25173.0,88.0404,88.0801,88.0107,88.0305,25173.0
2025-05-09 14:45:00,88.81,88.9,88.77,88.81,44394.0,88.0504,88.1396,88.0107,88.0504,44394.0
2025-05-09 14:50:00,88.81,88.82,88.73,88.78,28497.0,88.0504,88.0603,87.971,88.0206,28497.0
2025-05-09 14:55:00,88.79,88.81,88.7,88.72,51717.0,88.0305,88.0504,87.9413,87.9611,51717.0
2025-05-09 15:00:00,88.71,88.81,88.68,88.76,53533.0,87.9512,88.0504,87.9215,88.0008,53533.0
2025-05-09 15:05:00,88.76,88.88,88.76,88.84,50010.0,88.0008,88.1198,88.0008,88.0801,50010.0
2025-05-09 15:10:00,88.84,88.87,88.67,88.72,56686.0,88.0801,88.1098,87.9116,87.9611,56686.0
2025-05-09 15:15:00,88.72,88.72,88.59,88.62,54586.0,87.9611,87.9611,87.8322,87.862,54586.0
2025-05-09 15:20:00,88.62,88.67,88.53,88.6,61125.0,87.862,87.9116,87.7728,87.8422,61125.0
2025-05-09 15:25:00,88.62,88.62,88.55,88.59,34483.0,87.862,87.862,87.7926,87.8322,34483.0
2025-05-09 15:30:00,88.59,88.64,88.53,88.56,47379.0,87.8322,87.8818,87.7728,87.8025,47379.0
2025-05-09 15:35:00,88.55,88.62,88.53,88.61,47415.0,87.7926,87.862,87.7728,87.8521,47415.0
2025-05-09 15:40:00,88.6,88.61,88.4,88.52,190404.0,87.8422,87.8521,87.6439,87.7628,190404.0
2025-05-09 15:45:00,88.52,88.65,88.38,88.61,83431.0,87.7628,87.8917,87.624,87.8521,83431.0
2025-05-09 15:50:00,88.59,88.65,88.49,88.59,100158.0,87.8322,87.8917,87.7331,87.8322,100158.0
2025-05-09 15:55:00,88.56,88.62,88.36,88.58,343841.0,87.8025,87.862,87.6042,87.8223,343841.0
2025-05-12 09:30:00,93.39,94.11,93.3,93.54,331068.0,92.5912,93.305,92.502,92.7399,331068.0
2025-05-12 09:35:00,93.47,94.22,93.42,93.7,84589.0,92.6705,93.4141,92.6209,92.8985,84589.0
2025-05-12 09:40:00,93.71,93.88,93.45,93.65,136634.0,92.9084,93.077,92.6507,92.849,136634.0
2025-05-12 09:45:00,93.65,93.68,92.93,92.97,155676.0,92.849,92.8787,92.1351,92.1748,155676.0
2025-05-12 09:50:00,92.96,93.11,92.64,92.76,157252.0,92.1649,92.3136,91.8476,91.9666,157252.0
2025-05-12 09:55:00,92.72,92.76,92.45,92.63,63741.0,91.9269,91.9666,91.6592,91.8377,63741.0
2025-05-12 10:00:00,92.63,93.71,92.62,93.69,114344.0,91.8377,92.9084,91.8278,92.8886,114344.0
2025-05-12 10:05:00,93.62,93.77,93.52,93.54,46689.0,92.8192,92.9679,92.7201,92.7399,46689.0
2025-05-12 10:10:00,93.54,93.56,93.24,93.25,92566.0,92.7399,92.7597,92.4425,92.4524,92566.0
2025-05-12 10:15:00,93.26,93.35,93.17,93.17,66821.0,92.4623,92.5515,92.3731,92.3731,66821.0
2025-05-12 10:20:00,93.17,93.45,93.14,93.2,42977.0,92.3731,92.6507,92.3433,92.4028,42977.0
2025-05-12 10:25:00,93.18,93.31,93.08,93.31,67989.0,92.383,92.5119,92.2838,92.5119,67989.0
2025-05-12 10:30:00,93.25,93.59,93.04,93.51,135034.0,92.4524,92.7895,92.2442,92.7102,135034.0
2025-05-12 10:35:00,93.49,93.59,93.02,93.18,252789.0,92.6903,92.7895,92.2243,92.383,252789.0
2025-05-12 10:40:00,93.18,93.21,93.0,93.08,88594.0,92.383,92.4127,92.2045,92.2838,88594.0
2025-05-12 10:45:00,93.08,93.18,92.95,93.18,31967.0,92.2838,92.383,92.1549,92.383,31967.0
2025-05-12 10:50:00,93.18,93.22,92.99,93.17,39677.0,92.383,92.4226,92.1946,92.3731,39677.0
2025-05-12 10:55:00,93.19,93.19,92.94,92.96,21121.0,92.3929,92.3929,92.145,92.1649,21121.0
2025-05-12 11:00:00,92.94,92.97,92.76,92.86,17755.0,92.145,92.1748,91.9666,92.0657,17755.0
2025-05-12 11:05:00,92.87,92.93,92.63,92.63,20654.0,92.0756,92.1351,91.8377,91.8377,20654.0
2025-05-12 11:10:00,92.69,92.69,92.51,92.6,20880.0,91.8972,91.8972,91.7187,91.8079,20880.0
2025-05-12 11:15:00,92.59,92.62,92.46,92.55,33235.0,91.798,91.8278,91.6691,91.7584,33235.0
2025-05-12 11:20:00,92.53,92.56,92.3,92.33,79525.0,91.7385,91.7683,91.5105,91.5402,79525.0
2025-05-12 11:25:00,92.31,92.36,92.19,92.2,30574.0,91.5204,91.57,91.4014,91.4114,30574.0
2025-05-12 11:30:00,92.22,92.63,92.2,92.48,66637.0,91.4312,91.8377,91.4114,91.689,66637.0
2025-05-12 11:35:00,92.51,92.62,92.32,92.38,41828.0,91.7187,91.8278,91.5303,91.5898,41828.0
2025-05-12 11:40:00,92.35,92.48,92.33,92.42,32961.0,91.5601,91.689,91.5402,91.6295,32961.0
2025-05-12 11:45:00,92.42,92.5,92.37,92.44,29044.0,91.6295,91.7088,91.5799,91.6493,29044.0
2025-05-12 11:50:00,92.46,92.46,92.26,92.38,27486.0,91.6691,91.6691,91.4708,91.5898,27486.0
2025-05-12 11:55:00,92.42,92.43,92.22,92.27,30658.0,91.6295,91.6394,91.4312,91.4808,30658.0
2025-05-12 12:00:00,92.26,92.29,92.16,92.27,40594.0,91.4708,91.5006,91.3717,91.4808,40594.0
2025-05-12 12:05:00,92.27,92.35,92.27,92.33,17272.0,91.4808,91.5601,91.4808,91.5402,17272.0
2025-05-12 12:10:00,92.35,92.35,92.1,92.22,51719.0,91.5601,91.5601,91.3122,91.4312,51719.0
2025-05-12 12:15:00,92.23,92.25,92.12,92.14,27922.0,91.4411,91.4609,91.332,91.3519,27922.0
2025-05-12 12:20:00,92.11,92.27,92.09,92.27,35652.0,91.3221,91.4808,91.3023,91.4808,35652.0
2025-05-12 12:25:00,92.29,92.38,92.25,92.3,23289.0,91.5006,91.5898,91.4609,91.5105,23289.0
2025-05-12 12:30:00,92.29,92.42,92.23,92.39,34420.0,91.5006,91.6295,91.4411,91.5997,34420.0
2025-05-12 12:35:00,92.4,92.48,92.39,92.41,18828.0,91.6097,91.689,91.5997,91.6196,18828.0
2025-05-12 12:40:00,92.39,92.39,92.13,92.2,44317.0,91.5997,91.5997,91.342,91.4114,44317.0
2025-05-12 12:45:00,92.2,92.27,92.09,92.15,39777.0,91.4114,91.4808,91.3023,91.3618,39777.0
2025-05-12 12:50:00,92.15,92.26,92.08,92.24,16803.0,91.3618,91.4708,91.2924,91.451,16803.0
2025-05-12 12:55:00,92.24,92.4,92.24,92.4,19991.0,91.451,91.6097,91.451,91.6097,19991.0
2025-05-12 13:00:00,92.4,92.46,92.32,92.34,26257.0,91.6097,91.6691,91.5303,91.5502,26257.0
2025-05-12 13:05:00,92.35,92.44,92.28,92.44,23122.0,91.5601,91.6493,91.4907,91.6493,23122.0
2025-05-12 13:10:00,92.42,92.42,92.23,92.29,28681.0,91.6295,91.6295,91.4411,91.5006,28681.0
2025-05-12 13:15:00,92.29,92.35,92.21,92.28,40780.0,91.5006,91.5601,91.4213,91.4907,40780.0
2025-05-12 13:20:00,92.3,92.49,92.28,92.48,41607.0,91.5105,91.6989,91.4907,91.689,41607.0
2025-05-12 13:25:00,92.47,92.48,92.32,92.4,21684.0,91.6791,91.689,91.5303,91.6097,21684.0
2025-05-12 13:30:00,92.41,92.6,92.41,92.53,25614.0,91.6196,91.8079,91.6196,91.7385,25614.0
2025-05-12 13:35:00,92.54,92.54,92.4,92.48,27197.0,91.7485,91.7485,91.6097,91.689,27197.0
2025-05-12 13:40:00,92.48,92.55,92.45,92.45,15493.0,91.689,91.7584,91.6592,91.6592,15493.0
2025-05-12 13:45:00,92.46,92.48,92.42,92.46,23438.0,91.6691,91.689,91.6295,91.6691,23438.0
2025-05-12 13:50:00,92.45,92.46,92.36,92.36,15201.0,91.6592,91.6691,91.57,91.57,15201.0
2025-05-12 13:55:00,92.36,92.41,92.3,92.35,46004.0,91.57,91.6196,91.5105,91.5601,46004.0
2025-05-12 14:00:00,92.33,92.39,92.28,92.37,26499.0,91.5402,91.5997,91.4907,91.5799,26499.0
2025-05-12 14:05:00,92.37,92.47,92.34,92.43,53076.0,91.5799,91.6791,91.5502,91.6394,53076.0
2025-05-12 14:10:00,92.44,92.46,92.29,92.29,15928.0,91.6493,91.6691,91.5006,91.5006,15928.0
2025-05-12 14:15:00,92.29,92.33,92.16,92.32,72839.0,91.5006,91.5402,91.3717,91.5303,72839.0
2025-05-12 14:20:00,92.33,92.33,92.19,92.23,7847.0,91.5402,91.5402,91.4014,91.4411,7847.0
2025-05-12 14:25:00,92.23,92.24,92.09,92.22,24671.0,91.4411,91.451,91.3023,91.4312,24671.0
2025-05-12 14:30:00,92.21,92.43,92.21,92.42,17466.0,91.4213,91.6394,91.4213,91.6295,17466.0
2025-05-12 14:35:00,92.42,92.52,92.39,92.44,21572.0,91.6295,91.7286,91.5997,91.6493,21572.0
2025-05-12 14:40:00,92.46,92.49,92.26,92.29,49622.0,91.6691,91.6989,91.4708,91.5006,49622.0
2025-05-12 14:45:00,92.29,92.31,92.18,92.25,53244.0,91.5006,91.5204,91.3915,91.4609,53244.0
2025-05-12 14:50:00,92.25,92.29,92.24,92.26,20211.0,91.4609,91.5006,91.451,91.4708,20211.0
2025-05-12 14:55:00,92.26,92.32,92.21,92.21,38632.0,91.4708,91.5303,91.4213,91.4213,38632.0
2025-05-12 15:00:00,92.21,92.31,92.17,92.31,54964.0,91.4213,91.5204,91.3816,91.5204,54964.0
2025-05-12 15:05:00,92.31,92.44,92.29,92.43,54672.0,91.5204,91.6493,91.5006,91.6394,54672.0
2025-05-12 15:10:00,92.41,92.48,92.31,92.41,31419.0,91.6196,91.689,91.5204,91.6196,31419.0
2025-05-12 15:15:00,92.41,92.49,92.37,92.41,53180.0,91.6196,91.6989,91.5799,91.6196,53180.0
2025-05-12 15:20:00,92.41,92.48,92.32,92.48,26040.0,91.6196,91.689,91.5303,91.689,26040.0
2025-05-12 15:25:00,92.48,92.52,92.39,92.43,28842.0,91.689,91.7286,91.5997,91.6394,28842.0
2025-05-12 15:30:00,92.43,92.63,92.43,92.57,41446.0,91.6394,91.8377,91.6394,91.7782,41446.0
2025-05-12 15:35:00,92.58,92.67,92.47,92.48,58876.0,91.7881,91.8773,91.6791,91.689,58876.0
2025-05-12 15:40:00,92.48,92.54,92.4,92.42,73322.0,91.689,91.7485,91.6097,91.6295,73322.0
2025-05-12 15:45:00,92.42,92.5,92.34,92.47,74446.0,91.6295,91.7088,91.5502,91.6791,74446.0
2025-05-12 15:50:00,92.47,92.49,92.22,92.28,105246.0,91.6791,91.6989,91.4312,91.4907,105246.0
2025-05-12 15:55:00,92.28,92.34,92.09,92.3,442436.0,91.4907,91.5502,91.3023,91.5105,442436.0
2025-05-13 09:30:00,92.73,92.8,92.35,92.54,84170.0,91.9368,92.0062,91.5601,91.7485,84170.0
2025-05-13 09:35:00,92.53,92.7,92.34,92.61,43028.0,91.7385,91.9071,91.5502,91.8179,43028.0
2025-05-13 09:40:00,92.67,92.73,92.52,92.62,39990.0,91.8773,91.9368,91.7286,91.8278,39990.0
2025-05-13 09:45:00,92.62,92.81,92.49,92.7,47781.0,91.8278,92.0161,91.6989,91.9071,47781.0
2025-05-13 09:50:00,92.7,92.75,92.41,92.41,38351.0,91.9071,91.9567,91.6196,91.6196,38351.0
2025-05-13 09:55:00,92.42,92.63,92.29,92.39,42008.0,91.6295,91.8377,91.5006,91.5997,42008.0
2025-05-13 10:00:00,92.34,92.69,92.34,92.69,32410.0,91.5502,91.8972,91.5502,91.8972,32410.0
2025-05-13 10:05:00,92.69,92.94,92.59,92.91,38940.0,91.8972,92.145,91.798,92.1153,38940.0
2025-05-13 10:10:00,92.92,93.05,92.85,92.96,32609.0,92.1252,92.2541,92.0558,92.1649,32609.0
2025-05-13 10:15:00,92.99,93.12,92.88,93.01,46037.0,92.1946,92.3235,92.0855,92.2144,46037.0
2025-05-13 10:20:00,93.03,93.07,92.89,93.05,51969.0,92.2343,92.2739,92.0955,92.2541,51969.0
2025-05-13 10:25:00,93.06,93.47,93.03,93.39,51583.0,92.264,92.6705,92.2343,92.5912,51583.0
2025-05-13 10:30:00,93.39,93.64,93.24,93.3,64428.0,92.5912,92.839,92.4425,92.502,64428.0
2025-05-13 10:35:00,93.33,93.53,93.32,93.51,92849.0,92.5317,92.73,92.5218,92.7102,92849.0
2025-05-13 10:40:00,93.53,93.58,93.09,93.14,38567.0,92.73,92.7796,92.2937,92.3433,38567.0
2025-05-13 10:45:00,93.1,93.21,93.04,93.08,29908.0,92.3037,92.4127,92.2442,92.2838,29908.0
2025-05-13 10:50:00,93.04,93.25,93.03,93.16,55877.0,92.2442,92.4524,92.2343,92.3631,55877.0
2025-05-13 10:55:00,93.15,93.28,93.13,93.25,23469.0,92.3532,92.4821,92.3334,92.4524,23469.0
2025-05-13 11:00:00,93.21,93.38,93.15,93.34,34769.0,92.4127,92.5813,92.3532,92.5416,34769.0
2025-05-13 11:05:00,93.37,93.42,93.27,93.37,36500.0,92.5714,92.6209,92.4722,92.5714,36500.0
2025-05-13 11:10:00,93.37,93.53,93.36,93.53,39487.0,92.5714,92.73,92.5614,92.73,39487.0
2025-05-13 11:15:00,93.54,93.71,93.53,93.69,56706.0,92.7399,92.9084,92.73,92.8886,56706.0
2025-05-13 11:20:00,93.7,94.01,93.7,94.0,74392.0,92.8985,93.2059,92.8985,93.196,74392.0
2025-05-13 11:25:00,94.01,94.35,93.99,94.27,79965.0,93.2059,93.543,93.1861,93.4637,79965.0
2025-05-13 11:30:00,94.28,94.28,94.01,94.12,47153.0,93.4736,93.4736,93.2059,93.3149,47153.0
2025-05-13 11:35:00,94.13,94.22,93.99,94.2,48380.0,93.3249,93.4141,93.1861,93.3943,48380.0
2025-05-13 11:40:00,94.22,94.35,94.17,94.33,32567.0,93.4141,93.543,93.3645,93.5231,32567.0
2025-05-13 11:45:00,94.32,94.36,94.23,94.31,34500.0,93.5132,93.5529,93.424,93.5033,34500.0
2025-05-13 11:50:00,94.28,94.32,94.17,94.23,28055.0,93.4736,93.5132,93.3645,93.424,28055.0
2025-05-13 11:55:00,94.23,94.31,94.15,94.31,22657.0,93.424,93.5033,93.3447,93.5033,22657.0
2025-05-13 12:00:00,94.31,94.45,94.16,94.16,25970.0,93.5033,93.6421,93.3546,93.3546,25970.0
2025-05-13 12:05:00,94.15,94.22,94.05,94.08,23907.0,93.3447,93.4141,93.2455,93.2753,23907.0
2025-05-13 12:10:00,94.09,94.14,93.94,94.0,48615.0,93.2852,93.3348,93.1365,93.196,48615.0
2025-05-13 12:15:00,94.0,94.02,93.86,93.96,43869.0,93.196,93.2158,93.0572,93.1563,43869.0
2025-05-13 12:20:00,93.96,94.04,93.9,93.92,42452.0,93.1563,93.2356,93.0968,93.1166,42452.0
2025-05-13 12:25:00,93.92,94.06,93.91,94.02,27977.0,93.1166,93.2555,93.1067,93.2158,27977.0
2025-05-13 12:30:00,94.01,94.02,93.88,93.93,57893.0,93.2059,93.2158,93.077,93.1266,57893.0
2025-05-13 12:35:00,93.93,94.15,93.91,94.02,119494.0,93.1266,93.3447,93.1067,93.2158,119494.0
2025-05-13 12:40:00,94.02,94.17,94.01,94.09,41622.0,93.2158,93.3645,93.2059,93.2852,41622.0
2025-05-13 12:45:00,94.1,94.29,94.1,94.24,66200.0,93.2951,93.4835,93.2951,93.4339,66200.0
2025-05-13 12:50:00,94.23,94.27,94.17,94.2,43301.0,93.424,93.4637,93.3645,93.3943,43301.0
2025-05-13 12:55:00,94.22,94.33,94.14,94.31,35720.0,93.4141,93.5231,93.3348,93.5033,35720.0
2025-05-13 13:00:00,94.33,94.36,94.29,94.35,29800.0,93.5231,93.5529,93.4835,93.543,29800.0
2025-05-13 13:05:00,94.35,94.45,94.31,94.36,27200.0,93.543,93.6421,93.5033,93.5529,27200.0
2025-05-13 13:10:00,94.34,94.57,94.33,94.53,57458.0,93.5331,93.7611,93.5231,93.7214,57458.0
2025-05-13 13:15:00,94.54,94.66,94.5,94.62,41097.0,93.7313,93.8503,93.6917,93.8107,41097.0
2025-05-13 13:20:00,94.63,94.7,94.47,94.66,66690.0,93.8206,93.89,93.6619,93.8503,66690.0
2025-05-13 13:25:00,94.66,94.8,94.56,94.8,95202.0,93.8503,93.9891,93.7512,93.9891,95202.0
2025-05-13 13:30:00,94.79,95.08,94.78,94.9,102173.0,93.9792,94.2667,93.9693,94.0883,102173.0
2025-05-13 13:35:00,94.89,94.9,94.66,94.71,32381.0,94.0784,94.0883,93.8503,93.8999,32381.0
2025-05-13 13:40:00,94.71,94.74,94.64,94.67,69904.0,93.8999,93.9296,93.8305,93.8602,69904.0
2025-05-13 13:45:00,94.64,94.72,94.5,94.5,98288.0,93.8305,93.9098,93.6917,93.6917,98288.0
2025-05-13 13:50:00,94.49,94.64,94.45,94.59,41966.0,93.6818,93.8305,93.6421,93.7809,41966.0
2025-05-13 13:55:00,94.58,94.59,94.4,94.46,41468.0,93.771,93.7809,93.5925,93.652,41468.0
2025-05-13 14:00:00,94.46,94.63,94.38,94.63,90449.0,93.652,93.8206,93.5727,93.8206,90449.0
2025-05-13 14:05:00,94.6,94.64,94.55,94.62,38609.0,93.7908,93.8305,93.7413,93.8107,38609.0
2025-05-13 14:10:00,94.62,94.72,94.59,94.72,67054.0,93.8107,93.9098,93.7809,93.9098,67054.0
2025-05-13 14:15:00,94.71,94.74,94.63,94.72,38330.0,93.8999,93.9296,93.8206,93.9098,38330.0
2025-05-13 14:20:00,94.7,94.8,94.68,94.78,35645.0,93.89,93.9891,93.8701,93.9693,35645.0
2025-05-13 14:25:00,94.78,94.84,94.77,94.8,66464.0,93.9693,94.0288,93.9594,93.9891,66464.0
2025-05-13 14:30:00,94.8,94.86,94.72,94.86,67992.0,93.9891,94.0486,93.9098,94.0486,67992.0
2025-05-13 14:35:00,94.82,95.0,94.8,95.0,28792.0,94.009,94.1874,93.9891,94.1874,28792.0
2025-05-13 14:40:00,95.0,95.05,94.93,94.94,39433.0,94.1874,94.237,94.118,94.1279,39433.0
2025-05-13 14:45:00,94.93,94.97,94.75,94.84,74699.0,94.118,94.1577,93.9395,94.0288,74699.0
2025-05-13 14:50:00,94.83,94.85,94.74,94.82,59242.0,94.0189,94.0387,93.9296,94.009,59242.0
2025-05-13 14:55:00,94.82,94.89,94.81,94.84,30751.0,94.009,94.0784,93.999,94.0288,30751.0
2025-05-13 15:00:00,94.85,94.91,94.78,94.9,45182.0,94.0387,94.0982,93.9693,94.0883,45182.0
2025-05-13 15:05:00,94.89,94.94,94.83,94.83,43891.0,94.0784,94.1279,94.0189,94.0189,43891.0
2025-05-13 15:10:00,94.84,94.93,94.73,94.78,76480.0,94.0288,94.118,93.9197,93.9693,76480.0
2025-05-13 15:15:00,94.78,94.81,94.68,94.75,59006.0,93.9693,93.999,93.8701,93.9395,59006.0
2025-05-13 15:20:00,94.75,94.75,94.52,94.55,44763.0,93.9395,93.9395,93.7115,93.7413,44763.0
2025-05-13 15:25:00,94.55,94.57,94.48,94.49,66797.0,93.7413,93.7611,93.6719,93.6818,66797.0
2025-05-13 15:30:00,94.51,94.72,94.47,94.63,115849.0,93.7016,93.9098,93.6619,93.8206,115849.0
2025-05-13 15:35:00,94.64,94.73,94.59,94.73,46615.0,93.8305,93.9197,93.7809,93.9197,46615.0
2025-05-13 15:40:00,94.74,94.78,94.64,94.7,161279.0,93.9296,93.9693,93.8305,93.89,161279.0
2025-05-13 15:45:00,94.7,94.79,94.66,94.68,113036.0,93.89,93.9792,93.8503,93.8701,113036.0
2025-05-13 15:50:00,94.69,94.73,94.3,94.37,152292.0,93.8801,93.9197,93.4934,93.5628,152292.0
2025-05-13 15:55:00,94.38,94.41,94.16,94.17,424221.0,93.5727,93.6025,93.3546,93.3645,424221.0
2025-05-14 09:30:00,93.01,93.51,92.76,92.95,131700.0,92.2144,92.7102,91.9666,92.1549,131700.0
2025-05-14 09:35:00,92.97,93.12,92.75,93.12,45434.0,92.1748,92.3235,91.9567,92.3235,45434.0
2025-05-14 09:40:00,93.1,93.67,93.04,93.56,132688.0,92.3037,92.8688,92.2442,92.7597,132688.0
2025-05-14 09:45:00,93.6,93.82,93.47,93.53,57123.0,92.7994,93.0175,92.6705,92.73,57123.0
2025-05-14 09:50:00,93.49,93.72,93.33,93.72,65257.0,92.6903,92.9184,92.5317,92.9184,65257.0
2025-05-14 09:55:00,93.71,93.75,93.4,93.45,31153.0,92.9084,92.9481,92.6011,92.6507,31153.0
2025-05-14 10:00:00,93.48,93.51,93.25,93.42,63432.0,92.6804,92.7102,92.4524,92.6209,63432.0
2025-05-14 10:05:00,93.45,93.47,93.25,93.28,31212.0,92.6507,92.6705,92.4524,92.4821,31212.0
2025-05-14 10:10:00,93.29,93.3,93.15,93.18,28714.0,92.492,92.502,92.3532,92.383,28714.0
2025-05-14 10:15:00,93.2,93.24,93.06,93.17,36024.0,92.4028,92.4425,92.264,92.3731,36024.0
2025-05-14 10:20:00,93.18,93.33,93.11,93.25,26663.0,92.383,92.5317,92.3136,92.4524,26663.0
2025-05-14 10:25:00,93.27,93.3,93.05,93.06,28244.0,92.4722,92.502,92.2541,92.264,28244.0
2025-05-14 10:30:00,93.04,93.19,93.02,93.14,27708.0,92.2442,92.3929,92.2243,92.3433,27708.0
2025-05-14 10:35:00,93.14,93.15,92.77,92.8,57378.0,92.3433,92.3532,91.9765,92.0062,57378.0
2025-05-14 10:40:00,92.8,92.81,92.53,92.6,58415.0,92.0062,92.0161,91.7385,91.8079,58415.0
2025-05-14 10:45:00,92.61,92.89,92.58,92.89,56229.0,91.8179,92.0955,91.7881,92.0955,56229.0
2025-05-14 10:50:00,92.88,93.03,92.86,92.95,42660.0,92.0855,92.2343,92.0657,92.1549,42660.0
2025-05-14 10:55:00,92.97,93.05,92.92,92.93,71555.0,92.1748,92.2541,92.1252,92.1351,71555.0
2025-05-14 11:00:00,92.94,92.99,92.75,92.75,52379.0,92.145,92.1946,91.9567,91.9567,52379.0
2025-05-14 11:05:00,92.77,92.89,92.72,92.85,34927.0,91.9765,92.0955,91.9269,92.0558,34927.0
2025-05-14 11:10:00,92.85,92.99,92.85,92.96,36819.0,92.0558,92.1946,92.0558,92.1649,36819.0
2025-05-14 11:15:00,92.96,93.07,92.85,92.86,46160.0,92.1649,92.2739,92.0558,92.0657,46160.0
2025-05-14 11:20:00,92.87,92.98,92.79,92.97,24339.0,92.0756,92.1847,91.9963,92.1748,24339.0
2025-05-14 11:25:00,92.97,93.13,92.94,93.1,25214.0,92.1748,92.3334,92.145,92.3037,25214.0
2025-05-14 11:30:00,93.13,93.33,93.05,93.3,27240.0,92.3334,92.5317,92.2541,92.502,27240.0
2025-05-14 11:35:00,93.3,93.32,93.19,93.32,32238.0,92.502,92.5218,92.3929,92.5218,32238.0
2025-05-14 11:40:00,93.3,93.36,93.24,93.24,28087.0,92.502,92.5614,92.4425,92.4425,28087.0
2025-05-14 11:45:00,93.26,93.34,93.21,93.21,29592.0,92.4623,92.5416,92.4127,92.4127,29592.0
2025-05-14 11:50:00,93.23,93.28,93.08,93.25,27115.0,92.4326,92.4821,92.2838,92.4524,27115.0
2025-05-14 11:55:00,93.25,93.34,93.16,93.27,30620.0,92.4524,92.5416,92.3631,92.4722,30620.0
2025-05-14 12:00:00,93.26,93.31,93.19,93.25,24979.0,92.4623,92.5119,92.3929,92.4524,24979.0
2025-05-14 12:05:00,93.27,93.41,93.26,93.29,21823.0,92.4722,92.611,92.4623,92.492,21823.0
2025-05-14 12:10:00,93.3,93.31,93.06,93.09,55273.0,92.502,92.5119,92.264,92.2937,55273.0
2025-05-14 12:15:00,93.09,93.17,93.04,93.06,29598.0,92.2937,92.3731,92.2442,92.264,29598.0
2025-05-14 12:20:00,93.06,93.07,92.92,93.04,45163.0,92.264,92.2739,92.1252,92.2442,45163.0
2025-05-14 12:25:00,93.03,93.08,92.86,92.86,64632.0,92.2343,92.2838,92.0657,92.0657,64632.0
2025-05-14 12:30:00,92.88,93.0,92.79,92.9,99863.0,92.0855,92.2045,91.9963,92.1054,99863.0
2025-05-14 12:35:00,92.9,92.98,92.82,92.84,17859.0,92.1054,92.1847,92.0261,92.0459,17859.0
2025-05-14 12:40:00,92.85,92.87,92.76,92.82,20213.0,92.0558,92.0756,91.9666,92.0261,20213.0
2025-05-14 12:45:00,92.82,92.85,92.74,92.74,19432.0,92.0261,92.0558,91.9467,91.9467,19432.0
2025-05-14 12:50:00,92.76,92.79,92.71,92.76,53726.0,91.9666,91.9963,91.917,91.9666,53726.0
2025-05-14 12:55:00,92.76,92.77,92.67,92.69,44735.0,91.9666,91.9765,91.8773,91.8972,44735.0
2025-05-14 13:00:00,92.68,92.82,92.67,92.82,40739.0,91.8873,92.0261,91.8773,92.0261,40739.0
2025-05-14 13:05:00,92.82,92.86,92.8,92.83,28486.0,92.0261,92.0657,92.0062,92.036,28486.0
2025-05-14 13:10:00,92.84,92.85,92.75,92.76,58895.0,92.0459,92.0558,91.9567,91.9666,58895.0
2025-05-14 13:15:00,92.78,92.82,92.58,92.62,35374.0,91.9864,92.0261,91.7881,91.8278,35374.0
2025-05-14 13:20:00,92.6,92.61,92.46,92.56,40322.0,91.8079,91.8179,91.6691,91.7683,40322.0
2025-05-14 13:25:00,92.59,92.65,92.56,92.6,32330.0,91.798,91.8575,91.7683,91.8079,32330.0
2025-05-14 13:30:00,92.59,92.72,92.58,92.62,34930.0,91.798,91.9269,91.7881,91.8278,34930.0
2025-05-14 13:35:00,92.62,92.73,92.61,92.68,33421.0,91.8278,91.9368,91.8179,91.8873,33421.0
2025-05-14 13:40:00,92.68,92.74,92.64,92.72,26881.0,91.8873,91.9467,91.8476,91.9269,26881.0
2025-05-14 13:45:00,92.72,92.72,92.59,92.64,25771.0,91.9269,91.9269,91.798,91.8476,25771.0
2025-05-14 13:50:00,92.64,92.74,92.63,92.71,32969.0,91.8476,91.9467,91.8377,91.917,32969.0
2025-05-14 13:55:00,92.69,92.78,92.65,92.65,30086.0,91.8972,91.9864,91.8575,91.8575,30086.0
2025-05-14 14:00:00,92.67,92.72,92.61,92.72,43315.0,91.8773,91.9269,91.8179,91.9269,43315.0
2025-05-14 14:05:00,92.71,92.81,92.69,92.72,30528.0,91.917,92.0161,91.8972,91.9269,30528.0
2025-05-14 14:10:00,92.72,92.73,92.56,92.56,55788.0,91.9269,91.9368,91.7683,91.7683,55788.0
2025-05-14 14:15:00,92.58,92.61,92.49,92.61,67977.0,91.7881,91.8179,91.6989,91.8179,67977.0
2025-05-14 14:20:00,92.61,92.61,92.48,92.52,26613.0,91.8179,91.8179,91.689,91.7286,26613.0
2025-05-14 14:25:00,92.51,92.53,92.37,92.37,28804.0,91.7187,91.7385,91.5799,91.5799,28804.0
2025-05-14 14:30:00,92.38,92.71,92.38,92.68,43307.0,91.5898,91.917,91.5898,91.8873,43307.0
2025-05-14 14:35:00,92.7,92.73,92.61,92.62,35195.0,91.9071,91.9368,91.8179,91.8278,35195.0
2025-05-14 14:40:00,92.62,92.67,92.6,92.62,46678.0,91.8278,91.8773,91.8079,91.8278,46678.0
2025-05-14 14:45:00,92.64,92.65,92.54,92.58,38807.0,91.8476,91.8575,91.7485,91.7881,38807.0
2025-05-14 14:50:00,92.56,92.7,92.54,92.68,42168.0,91.7683,91.9071,91.7485,91.8873,42168.0
2025-05-14 14:55:00,92.68,92.71,92.65,92.67,25216.0,91.8873,91.917,91.8575,91.8773,25216.0
2025-05-14 15:00:00,92.68,92.68,92.58,92.6,36472.0,91.8873,91.8873,91.7881,91.8079,36472.0
2025-05-14 15:05:00,92.6,92.71,92.59,92.68,69710.0,91.8079,91.917,91.798,91.8873,69710.0
2025-05-14 15:10:00,92.68,92.71,92.61,92.66,52175.0,91.8873,91.917,91.8179,91.8674,52175.0
2025-05-14 15:15:00,92.66,92.7,92.64,92.69,33020.0,91.8674,91.9071,91.8476,91.8972,33020.0
2025-05-14 15:20:00,92.68,92.69,92.6,92.61,40269.0,91.8873,91.8972,91.8079,91.8179,40269.0
2025-05-14 15:25:00,92.59,92.74,92.57,92.68,85313.0,91.798,91.9467,91.7782,91.8873,85313.0
2025-05-14 15:30:00,92.68,92.78,92.66,92.67,57996.0,91.8873,91.9864,91.8674,91.8773,57996.0
2025-05-14 15:35:00,92.68,92.76,92.66,92.72,64167.0,91.8873,91.9666,91.8674,91.9269,64167.0
2025-05-14 15:40:00,92.72,92.81,92.67,92.76,72748.0,91.9269,92.0161,91.8773,91.9666,72748.0
2025-05-14 15:45:00,92.75,92.81,92.68,92.78,72397.0,91.9567,92.0161,91.8873,91.9864,72397.0
2025-05-14 15:50:00,92.82,93.04,92.74,92.75,236350.0,92.0261,92.2442,91.9467,91.9567,236350.0
2025-05-14 15:55:00,92.74,92.91,92.48,92.58,687222.0,91.9467,92.1153,91.689,91.7881,687222.0
2025-05-15 09:30:00,90.91,91.73,90.89,90.99,106514.0,90.1324,90.9454,90.1126,90.2117,106514.0
2025-05-15 09:35:00,90.93,91.16,90.73,91.07,82545.0,90.1522,90.3803,89.9539,90.291,82545.0
2025-05-15 09:40:00,91.08,91.19,90.87,90.89,62234.0,90.3009,90.41,90.0927,90.1126,62234.0
2025-05-15 09:45:00,90.89,91.02,90.77,90.85,80410.0,90.1126,90.2415,89.9936,90.0729,80410.0
2025-05-15 09:50:00,90.85,91.03,90.84,90.93,69609.0,90.0729,90.2514,90.063,90.1522,69609.0
2025-05-15 09:55:00,90.94,91.05,90.8,90.89,60994.0,90.1621,90.2712,90.0233,90.1126,60994.0
2025-05-15 10:00:00,90.91,91.18,90.9,90.94,68576.0,90.1324,90.4001,90.1225,90.1621,68576.0
2025-05-15 10:05:00,90.91,90.98,90.76,90.9,81076.0,90.1324,90.2018,89.9837,90.1225,81076.0
2025-05-15 10:10:00,90.9,91.0,90.86,90.96,35178.0,90.1225,90.2216,90.0828,90.182,35178.0
2025-05-15 10:15:00,91.0,91.23,90.87,91.19,89554.0,90.2216,90.4497,90.0927,90.41,89554.0
2025-05-15 10:20:00,91.21,91.35,91.14,91.14,58134.0,90.4298,90.5686,90.3604,90.3604,58134.0
2025-05-15 10:25:00,91.15,91.22,90.95,91.0,75887.0,90.3703,90.4397,90.1721,90.2216,75887.0
2025-05-15 10:30:00,91.03,91.22,91.01,91.19,56731.0,90.2514,90.4397,90.2315,90.41,56731.0
2025-05-15 10:35:00,91.16,91.45,91.12,91.42,107205.0,90.3803,90.6678,90.3406,90.638,107205.0
2025-05-15 10:40:00,91.4,91.61,91.32,91.52,44257.0,90.6182,90.8264,90.5389,90.7372,44257.0
2025-05-15 10:45:00,91.49,91.54,91.2,91.22,44427.0,90.7074,90.757,90.4199,90.4397,44427.0
2025-05-15 10:50:00,91.21,91.48,91.21,91.33,54610.0,90.4298,90.6975,90.4298,90.5488,54610.0
2025-05-15 10:55:00,91.35,91.55,91.35,91.47,59193.0,90.5686,90.7669,90.5686,90.6876,59193.0
2025-05-15 11:00:00,91.5,91.63,91.44,91.63,31830.0,90.7173,90.8462,90.6579,90.8462,31830.0
2025-05-15 11:05:00,91.6,91.71,91.55,91.55,42736.0,90.8165,90.9256,90.7669,90.7669,42736.0
2025-05-15 11:10:00,91.55,91.62,91.52,91.55,29522.0,90.7669,90.8363,90.7372,90.7669,29522.0
2025-05-15 11:15:00,91.55,91.82,91.51,91.8,44408.0,90.7669,91.0346,90.7273,91.0148,44408.0
2025-05-15 11:20:00,91.77,92.01,91.76,91.98,69736.0,90.985,91.223,90.9751,91.1932,69736.0
2025-05-15 11:25:00,91.98,92.01,91.9,91.93,46970.0,91.1932,91.223,91.1139,91.1437,46970.0
2025-05-15 11:30:00,91.93,91.97,91.81,91.83,59687.0,91.1437,91.1833,91.0247,91.0445,59687.0
2025-05-15 11:35:00,91.83,91.96,91.77,91.9,38808.0,91.0445,91.1734,90.985,91.1139,38808.0
2025-05-15 11:40:00,91.9,92.18,91.88,92.11,47186.0,91.1139,91.3915,91.0941,91.3221,47186.0
2025-05-15 11:45:00,92.1,92.23,92.06,92.2,30933.0,91.3122,91.4411,91.2726,91.4114,30933.0
2025-05-15 11:50:00,92.18,92.26,92.14,92.26,32500.0,91.3915,91.4708,91.3519,91.4708,32500.0
2025-05-15 11:55:00,92.24,92.29,92.22,92.25,38118.0,91.451,91.5006,91.4312,91.4609,38118.0
2025-05-15 12:00:00,92.24,92.28,92.18,92.24,20260.0,91.451,91.4907,91.3915,91.451,20260.0
2025-05-15 12:05:00,92.24,92.37,92.24,92.33,29086.0,91.451,91.5799,91.451,91.5402,29086.0
2025-05-15 12:10:00,92.33,92.34,92.28,92.31,23137.0,91.5402,91.5502,91.4907,91.5204,23137.0
2025-05-15 12:15:00,92.33,92.44,92.33,92.38,26308.0,91.5402,91.6493,91.5402,91.5898,26308.0
2025-05-15 12:20:00,92.38,92.39,92.33,92.36,16928.0,91.5898,91.5997,91.5402,91.57,16928.0
2025-05-15 12:25:00,92.36,92.37,92.25,92.31,36546.0,91.57,91.5799,91.4609,91.5204,36546.0
2025-05-15 12:30:00,92.32,92.42,92.32,92.38,62436.0,91.5303,91.6295,91.5303,91.5898,62436.0
2025-05-15 12:35:00,92.38,92.48,92.36,92.48,35500.0,91.5898,91.689,91.57,91.689,35500.0
2025-05-15 12:40:00,92.47,92.49,92.34,92.36,27581.0,91.6791,91.6989,91.5502,91.57,27581.0
2025-05-15 12:45:00,92.36,92.38,92.24,92.24,22959.0,91.57,91.5898,91.451,91.451,22959.0
2025-05-15 12:50:00,92.24,92.33,92.23,92.32,25347.0,91.451,91.5402,91.4411,91.5303,25347.0
2025-05-15 12:55:00,92.32,92.34,92.24,92.3,11755.0,91.5303,91.5502,91.451,91.5105,11755.0
2025-05-15 13:00:00,92.29,92.37,92.23,92.31,31355.0,91.5006,91.5799,91.4411,91.5204,31355.0
2025-05-15 13:05:00,92.29,92.5,92.28,92.46,37391.0,91.5006,91.7088,91.4907,91.6691,37391.0
2025-05-15 13:10:00,92.46,92.46,92.31,92.36,45107.0,91.6691,91.6691,91.5204,91.57,45107.0
2025-05-15 13:15:00,92.37,92.48,92.31,92.47,64881.0,91.5799,91.689,91.5204,91.6791,64881.0
2025-05-15 13:20:00,92.48,92.57,92.46,92.54,43948.0,91.689,91.7782,91.6691,91.7485,43948.0
2025-05-15 13:25:00,92.54,92.57,92.51,92.56,27630.0,91.7485,91.7782,91.7187,91.7683,27630.0
2025-05-15 13:30:00,92.56,92.62,92.4,92.4,57240.0,91.7683,91.8278,91.6097,91.6097,57240.0
2025-05-15 13:35:00,92.41,92.48,92.34,92.45,35308.0,91.6196,91.689,91.5502,91.6592,35308.0
2025-05-15 13:40:00,92.45,92.49,92.39,92.45,52619.0,91.6592,91.6989,91.5997,91.6592,52619.0
2025-05-15 13:45:00,92.47,92.66,92.44,92.65,22078.0,91.6791,91.8674,91.6493,91.8575,22078.0
2025-05-15 13:50:00,92.65,92.69,92.59,92.62,48143.0,91.8575,91.8972,91.798,91.8278,48143.0
2025-05-15 13:55:00,92.61,92.66,92.58,92.65,28242.0,91.8179,91.8674,91.7881,91.8575,28242.0
2025-05-15 14:00:00,92.62,92.72,92.61,92.61,72770.0,91.8278,91.9269,91.8179,91.8179,72770.0
2025-05-15 14:05:00,92.61,92.61,92.48,92.52,19923.0,91.8179,91.8179,91.689,91.7286,19923.0
2025-05-15 14:10:00,92.51,92.59,92.43,92.44,16614.0,91.7187,91.798,91.6394,91.6493,16614.0
2025-05-15 14:15:00,92.42,92.49,92.33,92.4,60546.0,91.6295,91.6989,91.5402,91.6097,60546.0
2025-05-15 14:20:00,92.4,92.51,92.38,92.51,38121.0,91.6097,91.7187,91.5898,91.7187,38121.0
2025-05-15 14:25:00,92.52,92.59,92.38,92.44,69416.0,91.7286,91.798,91.5898,91.6493,69416.0
2025-05-15 14:30:00,92.44,92.62,92.43,92.62,33696.0,91.6493,91.8278,91.6394,91.8278,33696.0
2025-05-15 14:35:00,92.6,92.71,92.59,92.7,33046.0,91.8079,91.917,91.798,91.9071,33046.0
2025-05-15 14:40:00,92.7,92.71,92.63,92.68,21873.0,91.9071,91.917,91.8377,91.8873,21873.0
2025-05-15 14:45:00,92.67,92.67,92.56,92.66,31515.0,91.8773,91.8773,91.7683,91.8674,31515.0
2025-05-15 14:50:00,92.66,92.74,92.62,92.73,45556.0,91.8674,91.9467,91.8278,91.9368,45556.0
2025-05-15 14:55:00,92.73,92.77,92.67,92.72,41866.0,91.9368,91.9765,91.8773,91.9269,41866.0
2025-05-15 15:00:00,92.71,92.84,92.68,92.76,37579.0,91.917,92.0459,91.8873,91.9666,37579.0
2025-05-15 15:05:00,92.74,92.86,92.74,92.79,35514.0,91.9467,92.0657,91.9467,91.9963,35514.0
2025-05-15 15:10:00,92.77,92.81,92.73,92.8,29247.0,91.9765,92.0161,91.9368,92.0062,29247.0
2025-05-15 15:15:00,92.8,92.83,92.72,92.78,31229.0,92.0062,92.036,91.9269,91.9864,31229.0
2025-05-15 15:20:00,92.77,92.88,92.75,92.83,27408.0,91.9765,92.0855,91.9567,92.036,27408.0
2025-05-15 15:25:00,92.84,92.92,92.77,92.82,28018.0,92.0459,92.1252,91.9765,92.0261,28018.0
2025-05-15 15:30:00,92.84,92.93,92.76,92.79,44195.0,92.0459,92.1351,91.9666,91.9963,44195.0
2025-05-15 15:35:00,92.77,92.83,92.72,92.75,52721.0,91.9765,92.036,91.9269,91.9567,52721.0
2025-05-15 15:40:00,92.74,92.74,92.64,92.68,39770.0,91.9467,91.9467,91.8476,91.8873,39770.0
2025-05-15 15:45:00,92.69,92.75,92.64,92.64,53543.0,91.8972,91.9567,91.8476,91.8476,53543.0
2025-05-15 15:50:00,92.67,92.89,92.63,92.78,99719.0,91.8773,92.0955,91.8377,91.9864,99719.0
2025-05-15 15:55:00,92.78,93.08,92.71,92.99,439508.0,91.9864,92.2838,91.917,92.1946,439508.0
2025-05-16 09:30:00,93.57,93.62,92.75,92.75,337891.0,92.7696,92.8192,91.9567,91.9567,337891.0
2025-05-16 09:35:00,92.75,93.13,92.75,92.92,69946.0,91.9567,92.3334,91.9567,92.1252,69946.0
2025-05-16 09:40:00,92.88,92.98,92.63,92.66,36988.0,92.0855,92.1847,91.8377,91.8674,36988.0
2025-05-16 09:45:00,92.6,92.6,92.23,92.28,65449.0,91.8079,91.8079,91.4411,91.4907,65449.0
2025-05-16 09:50:00,92.28,92.36,92.04,92.13,87121.0,91.4907,91.57,91.2527,91.342,87121.0
2025-05-16 09:55:00,92.06,92.39,92.05,92.09,38223.0,91.2726,91.5997,91.2626,91.3023,38223.0
2025-05-16 10:00:00,92.04,92.07,91.84,91.91,46834.0,91.2527,91.2825,91.0544,91.1238,46834.0
2025-05-16 10:05:00,91.91,91.93,91.71,91.88,52916.0,91.1238,91.1437,90.9256,91.0941,52916.0
2025-05-16 10:10:00,91.88,92.05,91.85,91.89,120476.0,91.0941,91.2626,91.0644,91.104,120476.0
2025-05-16 10:15:00,91.89,91.93,91.78,91.8,51017.0,91.104,91.1437,90.995,91.0148,51017.0
2025-05-16 10:20:00,91.81,91.87,91.66,91.87,38371.0,91.0247,91.0842,90.876,91.0842,38371.0
2025-05-16 10:25:00,91.86,91.96,91.72,91.76,46532.0,91.0743,91.1734,90.9355,90.9751,46532.0
2025-05-16 10:30:00,91.76,91.77,91.51,91.52,37669.0,90.9751,90.985,90.7273,90.7372,37669.0
2025-05-16 10:35:00,91.56,91.76,91.51,91.74,56490.0,90.7768,90.9751,90.7273,90.9553,56490.0
2025-05-16 10:40:00,91.74,91.79,91.66,91.74,31826.0,90.9553,91.0049,90.876,90.9553,31826.0
2025-05-16 10:45:00,91.74,91.81,91.68,91.75,31993.0,90.9553,91.0247,90.8958,90.9652,31993.0
2025-05-16 10:50:00,91.74,91.85,91.65,91.77,30189.0,90.9553,91.0644,90.8661,90.985,30189.0
2025-05-16 10:55:00,91.76,91.92,91.76,91.88,27055.0,90.9751,91.1338,90.9751,91.0941,27055.0
2025-05-16 11:00:00,91.89,91.97,91.89,91.95,23789.0,91.104,91.1833,91.104,91.1635,23789.0
2025-05-16 11:05:00,91.97,92.0,91.9,91.97,50843.0,91.1833,91.2131,91.1139,91.1833,50843.0
2025-05-16 11:10:00,91.95,92.09,91.95,92.01,34603.0,91.1635,91.3023,91.1635,91.223,34603.0
2025-05-16 11:15:00,92.01,92.02,91.78,91.81,39106.0,91.223,91.2329,90.995,91.0247,39106.0
2025-05-16 11:20:00,91.8,91.86,91.73,91.85,58445.0,91.0148,91.0743,90.9454,91.0644,58445.0
2025-05-16 11:25:00,91.86,91.87,91.75,91.75,34292.0,91.0743,91.0842,90.9652,90.9652,34292.0
2025-05-16 11:30:00,91.77,91.87,91.73,91.84,35624.0,90.985,91.0842,90.9454,91.0544,35624.0
2025-05-16 11:35:00,91.85,91.89,91.78,91.79,28446.0,91.0644,91.104,90.995,91.0049,28446.0
2025-05-16 11:40:00,91.81,92.04,91.78,92.02,83444.0,91.0247,91.2527,90.995,91.2329,83444.0
2025-05-16 11:45:00,92.04,92.07,92.0,92.04,39343.0,91.2527,91.2825,91.2131,91.2527,39343.0
2025-05-16 11:50:00,92.05,92.08,91.99,92.08,39620.0,91.2626,91.2924,91.2032,91.2924,39620.0
2025-05-16 11:55:00,92.06,92.08,92.02,92.07,31394.0,91.2726,91.2924,91.2329,91.2825,31394.0
2025-05-16 12:00:00,92.07,92.17,92.05,92.09,40758.0,91.2825,91.3816,91.2626,91.3023,40758.0
2025-05-16 12:05:00,92.09,92.39,92.09,92.26,69592.0,91.3023,91.5997,91.3023,91.4708,69592.0
2025-05-16 12:10:00,92.26,92.34,92.2,92.32,33082.0,91.4708,91.5502,91.4114,91.5303,33082.0
2025-05-16 12:15:00,92.31,92.44,92.27,92.4,30114.0,91.5204,91.6493,91.4808,91.6097,30114.0
2025-05-16 12:20:00,92.42,92.46,92.36,92.42,26697.0,91.6295,91.6691,91.57,91.6295,26697.0
2025-05-16 12:25:00,92.42,92.47,92.33,92.34,18558.0,91.6295,91.6791,91.5402,91.5502,18558.0
2025-05-16 12:30:00,92.34,92.47,92.34,92.45,56570.0,91.5502,91.6791,91.5502,91.6592,56570.0
2025-05-16 12:35:00,92.44,92.65,92.43,92.65,70863.0,91.6493,91.8575,91.6394,91.8575,70863.0
2025-05-16 12:40:00,92.66,92.76,92.62,92.73,80822.0,91.8674,91.9666,91.8278,91.9368,80822.0
2025-05-16 12:45:00,92.74,92.77,92.59,92.66,87776.0,91.9467,91.9765,91.798,91.8674,87776.0
2025-05-16 12:50:00,92.64,92.68,92.56,92.62,24384.0,91.8476,91.8873,91.7683,91.8278,24384.0
2025-05-16 12:55:00,92.63,92.68,92.56,92.56,35302.0,91.8377,91.8873,91.7683,91.7683,35302.0
2025-05-16 13:00:00,92.57,92.58,92.47,92.49,22922.0,91.7782,91.7881,91.6791,91.6989,22922.0
2025-05-16 13:05:00,92.52,92.58,92.48,92.58,44538.0,91.7286,91.7881,91.689,91.7881,44538.0
2025-05-16 13:10:00,92.58,92.7,92.57,92.69,54044.0,91.7881,91.9071,91.7782,91.8972,54044.0
2025-05-16 13:15:00,92.68,92.84,92.68,92.77,46077.0,91.8873,92.0459,91.8873,91.9765,46077.0
2025-05-16 13:20:00,92.77,92.82,92.71,92.79,36747.0,91.9765,92.0261,91.917,91.9963,36747.0
2025-05-16 13:25:00,92.79,92.85,92.76,92.81,75952.0,91.9963,92.0558,91.9666,92.0161,75952.0
2025-05-16 13:30:00,92.82,92.84,92.74,92.75,37168.0,92.0261,92.0459,91.9467,91.9567,37168.0
2025-05-16 13:35:00,92.76,92.78,92.67,92.68,32055.0,91.9666,91.9864,91.8773,91.8873,32055.0
2025-05-16 13:40:00,92.68,92.77,92.64,92.75,46458.0,91.8873,91.9765,91.8476,91.9567,46458.0
2025-05-16 13:45:00,92.75,92.84,92.73,92.82,23789.0,91.9567,92.0459,91.9368,92.0261,23789.0
2025-05-16 13:50:00,92.82,92.83,92.72,92.73,27515.0,92.0261,92.036,91.9269,91.9368,27515.0
2025-05-16 13:55:00,92.73,92.74,92.66,92.69,35763.0,91.9368,91.9467,91.8674,91.8972,35763.0
2025-05-16 14:00:00,92.68,92.8,92.66,92.8,25134.0,91.8873,92.0062,91.8674,92.0062,25134.0
2025-05-16 14:05:00,92.82,92.88,92.65,92.65,26253.0,92.0261,92.0855,91.8575,91.8575,26253.0
2025-05-16 14:10:00,92.64,92.67,92.59,92.64,37953.0,91.8476,91.8773,91.798,91.8476,37953.0
2025-05-16 14:15:00,92.64,92.68,92.53,92.56,28856.0,91.8476,91.8873,91.7385,91.7683,28856.0
2025-05-16 14:20:00,92.57,92.65,92.54,92.54,28497.0,91.7782,91.8575,91.7485,91.7485,28497.0
2025-05-16 14:25:00,92.55,92.57,92.51,92.55,50785.0,91.7584,91.7782,91.7187,91.7584,50785.0
2025-05-16 14:30:00,92.55,92.61,92.52,92.57,36469.0,91.7584,91.8179,91.7286,91.7782,36469.0
2025-05-16 14:35:00,92.58,92.6,92.52,92.57,21221.0,91.7881,91.8079,91.7286,91.7782,21221.0
2025-05-16 14:40:00,92.57,92.62,92.57,92.61,15710.0,91.7782,91.8278,91.7782,91.8179,15710.0
2025-05-16 14:45:00,92.62,92.66,92.61,92.64,18749.0,91.8278,91.8674,91.8179,91.8476,18749.0
2025-05-16 14:50:00,92.62,92.66,92.56,92.58,45879.0,91.8278,91.8674,91.7683,91.7881,45879.0
2025-05-16 14:55:00,92.58,92.61,92.53,92.59,36555.0,91.7881,91.8179,91.7385,91.798,36555.0
2025-05-16 15:00:00,92.59,92.64,92.58,92.63,20836.0,91.798,91.8476,91.7881,91.8377,20836.0
2025-05-16 15:05:00,92.63,92.73,92.62,92.71,30940.0,91.8377,91.9368,91.8278,91.917,30940.0
2025-05-16 15:10:00,92.7,92.73,92.64,92.65,34093.0,91.9071,91.9368,91.8476,91.8575,34093.0
2025-05-16 15:15:00,92.64,92.68,92.57,92.66,35957.0,91.8476,91.8873,91.7782,91.8674,35957.0
2025-05-16 15:20:00,92.66,92.68,92.62,92.65,26017.0,91.8674,91.8873,91.8278,91.8575,26017.0
2025-05-16 15:25:00,92.66,92.66,92.58,92.61,30424.0,91.8674,91.8674,91.7881,91.8179,30424.0
2025-05-16 15:30:00,92.61,92.67,92.59,92.63,33505.0,91.8179,91.8773,91.798,91.8377,33505.0
2025-05-16 15:35:00,92.63,92.67,92.58,92.62,37816.0,91.8377,91.8773,91.7881,91.8278,37816.0
2025-05-16 15:40:00,92.61,92.68,92.57,92.64,76790.0,91.8179,91.8873,91.7782,91.8476,76790.0
2025-05-16 15:45:00,92.64,92.66,92.56,92.57,52441.0,91.8476,91.8674,91.7683,91.7782,52441.0
2025-05-16 15:50:00,92.58,92.6,92.4,92.46,123557.0,91.7881,91.8079,91.6097,91.6691,123557.0
2025-05-16 15:55:00,92.46,92.5,92.28,92.44,320567.0,91.6691,91.7088,91.4907,91.6493,320567.0
2025-05-19 09:30:00,91.75,91.9,90.15,90.41,305664.0,91.75,91.9,90.15,90.41,305664.0
2025-05-19 09:35:00,90.42,90.56,90.07,90.27,47018.0,90.42,90.56,90.07,90.27,47018.0
2025-05-19 09:40:00,90.23,90.3,90.0,90.15,48727.0,90.23,90.3,90.0,90.15,48727.0
2025-05-19 09:45:00,90.15,90.47,90.03,90.38,46342.0,90.15,90.47,90.03,90.38,46342.0
2025-05-19 09:50:00,90.37,90.38,90.09,90.36,31718.0,90.37,90.38,90.09,90.36,31718.0
2025-05-19 09:55:00,90.34,90.56,90.34,90.49,19965.0,90.34,90.56,90.34,90.49,19965.0
2025-05-19 10:00:00,90.46,90.52,90.33,90.4,31647.0,90.46,90.52,90.33,90.4,31647.0
2025-05-19 10:05:00,90.41,90.5,90.33,90.35,41421.0,90.41,90.5,90.33,90.35,41421.0
2025-05-19 10:10:00,90.34,90.42,90.28,90.37,45315.0,90.34,90.42,90.28,90.37,45315.0
2025-05-19 10:15:00,90.35,90.67,90.35,90.63,45771.0,90.35,90.67,90.35,90.63,45771.0
2025-05-19 10:20:00,90.63,90.68,90.58,90.59,33720.0,90.63,90.68,90.58,90.59,33720.0
2025-05-19 10:25:00,90.6,90.6,90.36,90.47,18519.0,90.6,90.6,90.36,90.47,18519.0
2025-05-19 10:30:00,90.47,90.65,90.46,90.65,35185.0,90.47,90.65,90.46,90.65,35185.0
2025-05-19 10:35:00,90.65,90.7,90.58,90.66,19676.0,90.65,90.7,90.58,90.66,19676.0
2025-05-19 10:40:00,90.65,90.65,90.45,90.45,28185.0,90.65,90.65,90.45,90.45,28185.0
2025-05-19 10:45:00,90.45,90.52,90.24,90.25,30521.0,90.45,90.52,90.24,90.25,30521.0
2025-05-19 10:50:00,90.25,90.4,90.21,90.36,55952.0,90.25,90.4,90.21,90.36,55952.0
2025-05-19 10:55:00,90.36,90.36,90.21,90.27,24181.0,90.36,90.36,90.21,90.27,24181.0
2025-05-19 11:00:00,90.28,90.57,90.25,90.56,32264.0,90.28,90.57,90.25,90.56,32264.0
2025-05-19 11:05:00,90.55,90.55,90.37,90.39,19710.0,90.55,90.55,90.37,90.39,19710.0
2025-05-19 11:10:00,90.4,90.43,90.27,90.29,24408.0,90.4,90.43,90.27,90.29,24408.0
2025-05-19 11:15:00,90.28,90.28,90.18,90.25,25512.0,90.28,90.28,90.18,90.25,25512.0
2025-05-19 11:20:00,90.26,90.42,90.26,90.4,22954.0,90.26,90.42,90.26,90.4,22954.0
2025-05-19 11:25:00,90.39,90.39,90.27,90.33,23671.0,90.39,90.39,90.27,90.33,23671.0
2025-05-19 11:30:00,90.34,90.41,90.31,90.35,15820.0,90.34,90.41,90.31,90.35,15820.0
2025-05-19 11:35:00,90.36,90.41,90.29,90.39,22540.0,90.36,90.41,90.29,90.39,22540.0
2025-05-19 11:40:00,90.38,90.55,90.36,90.55,23479.0,90.38,90.55,90.36,90.55,23479.0
2025-05-19 11:45:00,90.55,90.6,90.53,90.6,26844.0,90.55,90.6,90.53,90.6,26844.0
2025-05-19 11:50:00,90.6,90.71,90.58,90.62,33549.0,90.6,90.71,90.58,90.62,33549.0
2025-05-19 11:55:00,90.62,90.8,90.62,90.73,50685.0,90.62,90.8,90.62,90.73,50685.0
2025-05-19 12:00:00,90.74,90.74,90.66,90.66,53956.0,90.74,90.74,90.66,90.66,53956.0
2025-05-19 12:05:00,90.66,90.68,90.57,90.59,76251.0,90.66,90.68,90.57,90.59,76251.0
2025-05-19 12:10:00,90.6,90.72,90.59,90.67,48105.0,90.6,90.72,90.59,90.67,48105.0
2025-05-19 12:15:00,90.68,90.69,90.55,90.55,77819.0,90.68,90.69,90.55,90.55,77819.0
2025-05-19 12:20:00,90.55,90.58,90.5,90.52,30215.0,90.55,90.58,90.5,90.52,30215.0
2025-05-19 12:25:00,90.52,90.53,90.43,90.43,50475.0,90.52,90.53,90.43,90.43,50475.0
2025-05-19 12:30:00,90.44,90.45,90.25,90.31,79721.0,90.44,90.45,90.25,90.31,79721.0
2025-05-19 12:35:00,90.31,90.39,90.29,90.33,57735.0,90.31,90.39,90.29,90.33,57735.0
2025-05-19 12:40:00,90.35,90.4,90.12,90.26,132991.0,90.35,90.4,90.12,90.26,132991.0
2025-05-19 12:45:00,90.26,90.32,90.13,90.3,84190.0,90.26,90.32,90.13,90.3,84190.0
2025-05-19 12:50:00,90.3,90.44,90.29,90.35,55285.0,90.3,90.44,90.29,90.35,55285.0
2025-05-19 12:55:00,90.35,90.35,90.19,90.24,26586.0,90.35,90.35,90.19,90.24,26586.0
2025-05-19 13:00:00,90.24,90.33,90.18,90.32,25232.0,90.24,90.33,90.18,90.32,25232.0
2025-05-19 13:05:00,90.31,90.56,90.31,90.56,140692.0,90.31,90.56,90.31,90.56,140692.0
2025-05-19 13:10:00,90.56,90.61,90.48,90.53,29021.0,90.56,90.61,90.48,90.53,29021.0
2025-05-19 13:15:00,90.55,90.59,90.52,90.56,59578.0,90.55,90.59,90.52,90.56,59578.0
2025-05-19 13:20:00,90.55,90.59,90.48,90.5,63580.0,90.55,90.59,90.48,90.5,63580.0
2025-05-19 13:25:00,90.51,90.61,90.51,90.59,57476.0,90.51,90.61,90.51,90.59,57476.0
2025-05-19 13:30:00,90.57,90.59,90.41,90.58,62801.0,90.57,90.59,90.41,90.58,62801.0
2025-05-19 13:35:00,90.59,90.59,90.44,90.48,32255.0,90.59,90.59,90.44,90.48,32255.0
2025-05-19 13:40:00,90.48,90.54,90.36,90.39,34351.0,90.48,90.54,90.36,90.39,34351.0
2025-05-19 13:45:00,90.39,90.42,90.28,90.33,62297.0,90.39,90.42,90.28,90.33,62297.0
2025-05-19 13:50:00,90.34,90.34,90.16,90.17,35731.0,90.34,90.34,90.16,90.17,35731.0
2025-05-19 13:55:00,90.17,90.27,90.14,90.16,21178.0,90.17,90.27,90.14,90.16,21178.0
2025-05-19 14:00:00,90.16,90.2,90.13,90.14,20327.0,90.16,90.2,90.13,90.14,20327.0
2025-05-19 14:05:00,90.13,90.22,90.08,90.21,26118.0,90.13,90.22,90.08,90.21,26118.0
2025-05-19 14:10:00,90.2,90.3,90.18,90.27,31788.0,90.2,90.3,90.18,90.27,31788.0
2025-05-19 14:15:00,90.28,90.3,90.17,90.19,32421.0,90.28,90.3,90.17,90.19,32421.0
2025-05-19 14:20:00,90.18,90.21,90.16,90.19,22004.0,90.18,90.21,90.16,90.19,22004.0
2025-05-19 14:25:00,90.19,90.3,90.19,90.25,37156.0,90.19,90.3,90.19,90.25,37156.0
2025-05-19 14:30:00,90.24,90.26,90.15,90.21,43927.0,90.24,90.26,90.15,90.21,43927.0
2025-05-19 14:35:00,90.23,90.29,90.21,90.27,20518.0,90.23,90.29,90.21,90.27,20518.0
2025-05-19 14:40:00,90.28,90.29,90.22,90.24,24386.0,90.28,90.29,90.22,90.24,24386.0
2025-05-19 14:45:00,90.23,90.23,90.07,90.09,49771.0,90.23,90.23,90.07,90.09,49771.0
2025-05-19 14:50:00,90.09,90.09,90.05,90.07,30923.0,90.09,90.09,90.05,90.07,30923.0
2025-05-19 14:55:00,90.06,90.16,90.05,90.13,49759.0,90.06,90.16,90.05,90.13,49759.0
2025-05-19 15:00:00,90.12,90.21,90.06,90.07,63639.0,90.12,90.21,90.06,90.07,63639.0
2025-05-19 15:05:00,90.07,90.25,90.07,90.22,32353.0,90.07,90.25,90.07,90.22,32353.0
2025-05-19 15:10:00,90.21,90.21,90.16,90.17,29689.0,90.21,90.21,90.16,90.17,29689.0
2025-05-19 15:15:00,90.16,90.18,90.08,90.08,29783.0,90.16,90.18,90.08,90.08,29783.0
2025-05-19 15:20:00,90.08,90.21,90.06,90.16,62488.0,90.08,90.21,90.06,90.16,62488.0
2025-05-19 15:25:00,90.18,90.18,90.06,90.07,51584.0,90.18,90.18,90.06,90.07,51584.0
2025-05-19 15:30:00,90.07,90.16,90.06,90.12,63433.0,90.07,90.16,90.06,90.12,63433.0
2025-05-19 15:35:00,90.12,90.15,90.06,90.06,93357.0,90.12,90.15,90.06,90.06,93357.0
2025-05-19 15:40:00,90.06,90.18,90.05,90.16,62223.0,90.06,90.18,90.05,90.16,62223.0
2025-05-19 15:45:00,90.15,90.34,90.14,90.26,109460.0,90.15,90.34,90.14,90.26,109460.0
2025-05-19 15:50:00,90.27,90.46,90.26,90.41,93423.0,90.27,90.46,90.26,90.41,93423.0
2025-05-19 15:55:00,90.41,90.51,90.31,90.4,325226.0,90.41,90.51,90.31,90.4,325226.0
2025-05-20 09:30:00,90.16,90.43,90.11,90.11,98534.0,90.16,90.43,90.11,90.11,98534.0
2025-05-20 09:35:00,90.15,90.22,89.65,89.66,35919.0,90.15,90.22,89.65,89.66,35919.0
2025-05-20 09:40:00,89.7,89.76,89.43,89.45,26788.0,89.7,89.76,89.43,89.45,26788.0
2025-05-20 09:45:00,89.43,89.73,89.39,89.73,45020.0,89.43,89.73,89.39,89.73,45020.0
2025-05-20 09:50:00,89.69,89.93,89.6,89.88,20768.0,89.69,89.93,89.6,89.88,20768.0
2025-05-20 09:55:00,89.86,89.92,89.75,89.75,23426.0,89.86,89.92,89.75,89.75,23426.0
2025-05-20 10:00:00,89.75,89.83,89.4,89.4,65935.0,89.75,89.83,89.4,89.4,65935.0
2025-05-20 10:05:00,89.42,89.44,89.24,89.26,24507.0,89.42,89.44,89.24,89.26,24507.0
2025-05-20 10:10:00,89.27,89.38,89.22,89.37,51852.0,89.27,89.38,89.22,89.37,51852.0
2025-05-20 10:15:00,89.38,89.48,89.26,89.45,23841.0,89.38,89.48,89.26,89.45,23841.0
2025-05-20 10:20:00,89.47,89.6,89.43,89.55,23283.0,89.47,89.6,89.43,89.55,23283.0
2025-05-20 10:25:00,89.52,89.65,89.52,89.6,15055.0,89.52,89.65,89.52,89.6,15055.0
2025-05-20 10:30:00,89.61,89.61,89.45,89.52,22951.0,89.61,89.61,89.45,89.52,22951.0
2025-05-20 10:35:00,89.5,89.68,89.5,89.65,15427.0,89.5,89.68,89.5,89.65,15427.0
2025-05-20 10:40:00,89.63,89.64,89.54,89.54,19012.0,89.63,89.64,89.54,89.54,19012.0
2025-05-20 10:45:00,89.55,89.65,89.53,89.65,19457.0,89.55,89.65,89.53,89.65,19457.0
2025-05-20 10:50:00,89.62,89.63,89.54,89.57,18497.0,89.62,89.63,89.54,89.57,18497.0
2025-05-20 10:55:00,89.58,89.61,89.51,89.56,21883.0,89.58,89.61,89.51,89.56,21883.0
2025-05-20 11:00:00,89.57,89.78,89.54,89.74,28299.0,89.57,89.78,89.54,89.74,28299.0
2025-05-20 11:05:00,89.75,89.78,89.66,89.68,24814.0,89.75,89.78,89.66,89.68,24814.0
2025-05-20 11:10:00,89.68,89.68,89.56,89.6,42997.0,89.68,89.68,89.56,89.6,42997.0
2025-05-20 11:15:00,89.58,89.62,89.5,89.51,47695.0,89.58,89.62,89.5,89.51,47695.0
2025-05-20 11:20:00,89.5,89.57,89.43,89.56,64393.0,89.5,89.57,89.43,89.56,64393.0
2025-05-20 11:25:00,89.55,89.62,89.5,89.58,26003.0,89.55,89.62,89.5,89.58,26003.0
2025-05-20 11:30:00,89.59,89.62,89.37,89.47,33350.0,89.59,89.62,89.37,89.47,33350.0
2025-05-20 11:35:00,89.48,89.51,89.47,89.48,32104.0,89.48,89.51,89.47,89.48,32104.0
2025-05-20 11:40:00,89.48,89.51,89.38,89.44,27397.0,89.48,89.51,89.38,89.44,27397.0
2025-05-20 11:45:00,89.43,89.46,89.34,89.4,57235.0,89.43,89.46,89.34,89.4,57235.0
2025-05-20 11:50:00,89.39,89.45,89.32,89.45,93136.0,89.39,89.45,89.32,89.45,93136.0
2025-05-20 11:55:00,89.45,89.62,89.44,89.57,245571.0,89.45,89.62,89.44,89.57,245571.0
2025-05-20 12:00:00,89.56,89.57,89.44,89.45,20113.0,89.56,89.57,89.44,89.45,20113.0
2025-05-20 12:05:00,89.45,89.47,89.38,89.39,13548.0,89.45,89.47,89.38,89.39,13548.0
2025-05-20 12:10:00,89.41,89.44,89.31,89.36,50598.0,89.41,89.44,89.31,89.36,50598.0
2025-05-20 12:15:00,89.37,89.43,89.34,89.41,19820.0,89.37,89.43,89.34,89.41,19820.0
2025-05-20 12:20:00,89.41,89.6,89.41,89.51,61700.0,89.41,89.6,89.41,89.51,61700.0
2025-05-20 12:25:00,89.51,89.68,89.46,89.68,157443.0,89.51,89.68,89.46,89.68,157443.0
2025-05-20 12:30:00,89.68,89.79,89.66,89.69,46503.0,89.68,89.79,89.66,89.69,46503.0
2025-05-20 12:35:00,89.69,89.78,89.64,89.75,57328.0,89.69,89.78,89.64,89.75,57328.0
2025-05-20 12:40:00,89.75,89.87,89.69,89.84,28750.0,89.75,89.87,89.69,89.84,28750.0
2025-05-20 12:45:00,89.88,89.88,89.7,89.74,32611.0,89.88,89.88,89.7,89.74,32611.0
2025-05-20 12:50:00,89.75,89.76,89.71,89.72,17109.0,89.75,89.76,89.71,89.72,17109.0
2025-05-20 12:55:00,89.73,89.9,89.72,89.9,35125.0,89.73,89.9,89.72,89.9,35125.0
2025-05-20 13:00:00,89.9,89.98,89.86,89.98,24924.0,89.9,89.98,89.86,89.98,24924.0
2025-05-20 13:05:00,89.97,89.98,89.89,89.94,20878.0,89.97,89.98,89.89,89.94,20878.0
2025-05-20 13:10:00,89.93,89.97,89.85,89.86,22301.0,89.93,89.97,89.85,89.86,22301.0
2025-05-20 13:15:00,89.86,89.86,89.8,89.81,12806.0,89.86,89.86,89.8,89.81,12806.0
2025-05-20 13:20:00,89.81,89.82,89.73,89.8,20796.0,89.81,89.82,89.73,89.8,20796.0
2025-05-20 13:25:00,89.81,89.83,89.78,89.81,10800.0,89.81,89.83,89.78,89.81,10800.0
2025-05-20 13:30:00,89.81,89.89,89.8,89.87,19593.0,89.81,89.89,89.8,89.87,19593.0
2025-05-20 13:35:00,89.88,89.94,89.86,89.88,32052.0,89.88,89.94,89.86,89.88,32052.0
2025-05-20 13:40:00,89.89,89.93,89.85,89.85,22504.0,89.89,89.93,89.85,89.85,22504.0
2025-05-20 13:45:00,89.85,89.85,89.79,89.83,30720.0,89.85,89.85,89.79,89.83,30720.0
2025-05-20 13:50:00,89.83,89.84,89.79,89.83,27951.0,89.83,89.84,89.79,89.83,27951.0
2025-05-20 13:55:00,89.82,89.83,89.71,89.71,39869.0,89.82,89.83,89.71,89.71,39869.0
2025-05-20 14:00:00,89.7,89.72,89.63,89.64,25820.0,89.7,89.72,89.63,89.64,25820.0
2025-05-20 14:05:00,89.63,89.78,89.63,89.72,17955.0,89.63,89.78,89.63,89.72,17955.0
2025-05-20 14:10:00,89.71,89.78,89.69,89.7,47433.0,89.71,89.78,89.69,89.7,47433.0
2025-05-20 14:15:00,89.72,89.73,89.61,89.66,41427.0,89.72,89.73,89.61,89.66,41427.0
2025-05-20 14:20:00,89.67,89.7,89.54,89.66,30365.0,89.67,89.7,89.54,89.66,30365.0
2025-05-20 14:25:00,89.66,89.73,89.49,89.53,41465.0,89.66,89.73,89.49,89.53,41465.0
2025-05-20 14:30:00,89.52,89.56,89.47,89.56,45012.0,89.52,89.56,89.47,89.56,45012.0
2025-05-20 14:35:00,89.56,89.63,89.53,89.61,30394.0,89.56,89.63,89.53,89.61,30394.0
2025-05-20 14:40:00,89.6,89.61,89.46,89.52,42570.0,89.6,89.61,89.46,89.52,42570.0
2025-05-20 14:45:00,89.51,89.57,89.5,89.53,11925.0,89.51,89.57,89.5,89.53,11925.0
2025-05-20 14:50:00,89.52,89.56,89.51,89.54,10526.0,89.52,89.56,89.51,89.54,10526.0
2025-05-20 14:55:00,89.56,89.61,89.54,89.58,23190.0,89.56,89.61,89.54,89.58,23190.0
2025-05-20 15:00:00,89.58,89.59,89.5,89.51,33571.0,89.58,89.59,89.5,89.51,33571.0
2025-05-20 15:05:00,89.5,89.61,89.49,89.57,32936.0,89.5,89.61,89.49,89.57,32936.0
2025-05-20 15:10:00,89.59,89.65,89.57,89.59,18444.0,89.59,89.65,89.57,89.59,18444.0
2025-05-20 15:15:00,89.59,89.61,89.55,89.59,24305.0,89.59,89.61,89.55,89.59,24305.0
2025-05-20 15:20:00,89.58,89.63,89.53,89.55,20010.0,89.58,89.63,89.53,89.55,20010.0
2025-05-20 15:25:00,89.55,89.57,89.47,89.48,29953.0,89.55,89.57,89.47,89.48,29953.0
2025-05-20 15:30:00,89.48,89.55,89.48,89.5,30646.0,89.48,89.55,89.48,89.5,30646.0
2025-05-20 15:35:00,89.52,89.56,89.49,89.5,31313.0,89.52,89.56,89.49,89.5,31313.0
2025-05-20 15:40:00,89.5,89.58,89.49,89.53,67241.0,89.5,89.58,89.49,89.53,67241.0
2025-05-20 15:45:00,89.53,89.64,89.5,89.56,85398.0,89.53,89.64,89.5,89.56,85398.0
2025-05-20 15:50:00,89.56,89.7,89.52,89.61,79578.0,89.56,89.7,89.52,89.61,79578.0
2025-05-20 15:55:00,89.61,89.75,89.51,89.73,290259.0,89.61,89.75,89.51,89.73,290259.0
2025-05-21 09:30:00,89.56,89.56,88.74,88.81,171587.0,89.56,89.56,88.74,88.81,171587.0
2025-05-21 09:35:00,88.8,88.92,88.64,88.77,63828.0,88.8,88.92,88.64,88.77,63828.0
2025-05-21 09:40:00,88.81,88.92,88.43,88.48,74944.0,88.81,88.92,88.43,88.48,74944.0
2025-05-21 09:45:00,88.47,88.52,88.11,88.19,90088.0,88.47,88.52,88.11,88.19,90088.0
2025-05-21 09:50:00,88.19,88.53,88.16,88.49,63012.0,88.19,88.53,88.16,88.49,63012.0
2025-05-21 09:55:00,88.48,88.64,88.39,88.39,97526.0,88.48,88.64,88.39,88.39,97526.0
2025-05-21 10:00:00,88.4,88.47,88.19,88.2,102479.0,88.4,88.47,88.19,88.2,102479.0
2025-05-21 10:05:00,88.22,88.29,88.13,88.16,94886.0,88.22,88.29,88.13,88.16,94886.0
2025-05-21 10:10:00,88.16,88.21,88.04,88.2,75726.0,88.16,88.21,88.04,88.2,75726.0
2025-05-21 10:15:00,88.2,88.47,88.17,88.44,36577.0,88.2,88.47,88.17,88.44,36577.0
2025-05-21 10:20:00,88.44,88.51,88.42,88.45,27845.0,88.44,88.51,88.42,88.45,27845.0
2025-05-21 10:25:00,88.46,88.49,88.3,88.32,55314.0,88.46,88.49,88.3,88.32,55314.0
2025-05-21 10:30:00,88.29,88.3,88.14,88.17,59095.0,88.29,88.3,88.14,88.17,59095.0
2025-05-21 10:35:00,88.17,88.36,88.13,88.28,92775.0,88.17,88.36,88.13,88.28,92775.0
2025-05-21 10:40:00,88.27,88.34,88.23,88.24,35843.0,88.27,88.34,88.23,88.24,35843.0
2025-05-21 10:45:00,88.25,88.27,88.08,88.09,73876.0,88.25,88.27,88.08,88.09,73876.0
2025-05-21 10:50:00,88.1,88.13,88.03,88.07,49319.0,88.1,88.13,88.03,88.07,49319.0
2025-05-21 10:55:00,88.06,88.16,88.0,88.05,55901.0,88.06,88.16,88.0,88.05,55901.0
2025-05-21 11:00:00,88.04,88.21,88.03,88.18,61629.0,88.04,88.21,88.03,88.18,61629.0
2025-05-21 11:05:00,88.18,88.22,87.99,88.11,44491.0,88.18,88.22,87.99,88.11,44491.0
2025-05-21 11:10:00,88.11,88.2,88.1,88.18,17352.0,88.11,88.2,88.1,88.18,17352.0
2025-05-21 11:15:00,88.17,88.28,88.14,88.24,34161.0,88.17,88.28,88.14,88.24,34161.0
2025-05-21 11:20:00,88.26,88.35,88.24,88.34,25371.0,88.26,88.35,88.24,88.34,25371.0
2025-05-21 11:25:00,88.36,88.39,88.31,88.33,30427.0,88.36,88.39,88.31,88.33,30427.0
2025-05-21 11:30:00,88.34,88.44,88.31,88.31,32467.0,88.34,88.44,88.31,88.31,32467.0
2025-05-21 11:35:00,88.31,88.32,88.09,88.13,56115.0,88.31,88.32,88.09,88.13,56115.0
2025-05-21 11:40:00,88.12,88.2,87.95,87.96,31492.0,88.12,88.2,87.95,87.96,31492.0
2025-05-21 11:45:00,87.95,88.15,87.95,88.07,39705.0,87.95,88.15,87.95,88.07,39705.0
2025-05-21 11:50:00,88.07,88.27,88.07,88.25,30828.0,88.07,88.27,88.07,88.25,30828.0
2025-05-21 11:55:00,88.25,88.28,88.05,88.05,23075.0,88.25,88.28,88.05,88.05,23075.0
2025-05-21 12:00:00,88.05,88.13,88.04,88.09,24498.0,88.05,88.13,88.04,88.09,24498.0
2025-05-21 12:05:00,88.09,88.1,87.9,88.04,38303.0,88.09,88.1,87.9,88.04,38303.0
2025-05-21 12:10:00,88.04,88.08,87.99,88.02,22381.0,88.04,88.08,87.99,88.02,22381.0
2025-05-21 12:15:00,88.03,88.07,87.93,87.94,29073.0,88.03,88.07,87.93,87.94,29073.0
2025-05-21 12:20:00,87.95,88.06,87.91,88.06,30471.0,87.95,88.06,87.91,88.06,30471.0
2025-05-21 12:25:00,88.07,88.15,88.06,88.12,35163.0,88.07,88.15,88.06,88.12,35163.0
2025-05-21 12:30:00,88.1,88.3,88.08,88.29,39827.0,88.1,88.3,88.08,88.29,39827.0
2025-05-21 12:35:00,88.29,88.32,88.23,88.28,49270.0,88.29,88.32,88.23,88.28,49270.0
2025-05-21 12:40:00,88.27,88.49,88.27,88.47,178908.0,88.27,88.49,88.27,88.47,178908.0
2025-05-21 12:45:00,88.47,88.64,88.43,88.59,31530.0,88.47,88.64,88.43,88.59,31530.0
2025-05-21 12:50:00,88.59,88.7,88.59,88.65,53565.0,88.59,88.7,88.59,88.65,53565.0
2025-05-21 12:55:00,88.64,88.64,88.56,88.62,28977.0,88.64,88.64,88.56,88.62,28977.0
2025-05-21 13:00:00,88.62,88.72,88.59,88.7,17594.0,88.62,88.72,88.59,88.7,17594.0
2025-05-21 13:05:00,88.72,88.74,88.59,88.62,29603.0,88.72,88.74,88.59,88.62,29603.0
2025-05-21 13:10:00,88.6,88.61,88.47,88.58,35754.0,88.6,88.61,88.47,88.58,35754.0
2025-05-21 13:15:00,88.55,88.58,88.2,88.3,34865.0,88.55,88.58,88.2,88.3,34865.0
2025-05-21 13:20:00,88.23,88.24,88.03,88.06,31193.0,88.23,88.24,88.03,88.06,31193.0
2025-05-21 13:25:00,88.05,88.1,87.94,88.01,37313.0,88.05,88.1,87.94,88.01,37313.0
2025-05-21 13:30:00,88.01,88.28,87.89,88.19,61475.0,88.01,88.28,87.89,88.19,61475.0
2025-05-21 13:35:00,88.18,88.49,88.13,88.48,37958.0,88.18,88.49,88.13,88.48,37958.0
2025-05-21 13:40:00,88.46,88.47,88.19,88.19,25998.0,88.46,88.47,88.19,88.19,25998.0
2025-05-21 13:45:00,88.2,88.34,88.16,88.22,32120.0,88.2,88.34,88.16,88.22,32120.0
2025-05-21 13:50:00,88.2,88.26,88.04,88.09,42104.0,88.2,88.26,88.04,88.09,42104.0
2025-05-21 13:55:00,88.08,88.1,87.98,87.99,26569.0,88.08,88.1,87.98,87.99,26569.0
2025-05-21 14:00:00,87.99,88.01,87.78,87.82,42054.0,87.99,88.01,87.78,87.82,42054.0
2025-05-21 14:05:00,87.82,88.0,87.78,87.95,42761.0,87.82,88.0,87.78,87.95,42761.0
2025-05-21 14:10:00,87.95,87.95,87.79,87.8,51615.0,87.95,87.95,87.79,87.8,51615.0
2025-05-21 14:15:00,87.8,87.89,87.75,87.75,38009.0,87.8,87.89,87.75,87.75,38009.0
2025-05-21 14:20:00,87.77,87.8,87.72,87.8,34542.0,87.77,87.8,87.72,87.8,34542.0
2025-05-21 14:25:00,87.79,87.95,87.79,87.91,36471.0,87.79,87.95,87.79,87.91,36471.0
2025-05-21 14:30:00,87.92,87.95,87.89,87.91,23697.0,87.92,87.95,87.89,87.91,23697.0
2025-05-21 14:35:00,87.94,87.97,87.8,87.84,48427.0,87.94,87.97,87.8,87.84,48427.0
2025-05-21 14:40:00,87.84,88.0,87.83,87.99,30660.0,87.84,88.0,87.83,87.99,30660.0
2025-05-21 14:45:00,87.99,88.0,87.8,87.84,32329.0,87.99,88.0,87.8,87.84,32329.0
2025-05-21 14:50:00,87.83,87.84,87.73,87.77,32363.0,87.83,87.84,87.73,87.77,32363.0
2025-05-21 14:55:00,87.76,87.78,87.67,87.7,30067.0,87.76,87.78,87.67,87.7,30067.0
2025-05-21 15:00:00,87.68,87.75,87.65,87.66,32002.0,87.68,87.75,87.65,87.66,32002.0
2025-05-21 15:05:00,87.68,87.7,87.53,87.55,40179.0,87.68,87.7,87.53,87.55,40179.0
2025-05-21 15:10:00,87.54,87.66,87.46,87.62,43838.0,87.54,87.66,87.46,87.62,43838.0
2025-05-21 15:15:00,87.63,87.71,87.62,87.63,23712.0,87.63,87.71,87.62,87.63,23712.0
2025-05-21 15:20:00,87.63,87.67,87.53,87.55,30203.0,87.63,87.67,87.53,87.55,30203.0
2025-05-21 15:25:00,87.55,87.55,87.43,87.47,42940.0,87.55,87.55,87.43,87.47,42940.0
2025-05-21 15:30:00,87.48,87.58,87.48,87.58,78492.0,87.48,87.58,87.48,87.58,78492.0
2025-05-21 15:35:00,87.58,87.62,87.44,87.5,87517.0,87.58,87.62,87.44,87.5,87517.0
2025-05-21 15:40:00,87.48,87.53,87.41,87.44,86375.0,87.48,87.53,87.41,87.44,86375.0
2025-05-21 15:45:00,87.43,87.44,87.19,87.31,153173.0,87.43,87.44,87.19,87.31,153173.0
2025-05-21 15:50:00,87.33,87.36,87.04,87.04,141823.0,87.33,87.36,87.04,87.04,141823.0
2025-05-21 15:55:00,87.05,87.25,87.05,87.12,416530.0,87.05,87.25,87.05,87.12,416530.0
2025-05-22 09:30:00,86.38,86.55,85.2,85.3,204740.0,86.38,86.55,85.2,85.3,204740.0
2025-05-22 09:35:00,85.27,85.42,85.0,85.3,76748.0,85.27,85.42,85.0,85.3,76748.0
2025-05-22 09:40:00,85.32,85.58,85.29,85.37,46854.0,85.32,85.58,85.29,85.37,46854.0
2025-05-22 09:45:00,85.42,85.52,85.26,85.44,93033.0,85.42,85.52,85.26,85.44,93033.0
2025-05-22 09:50:00,85.41,85.74,85.37,85.48,68368.0,85.41,85.74,85.37,85.48,68368.0
2025-05-22 09:55:00,85.48,85.48,85.12,85.15,66582.0,85.48,85.48,85.12,85.15,66582.0
2025-05-22 10:00:00,85.13,85.16,84.86,84.95,97065.0,85.13,85.16,84.86,84.95,97065.0
2025-05-22 10:05:00,84.96,85.3,84.95,85.27,59870.0,84.96,85.3,84.95,85.27,59870.0
2025-05-22 10:10:00,85.25,85.29,85.0,85.12,45475.0,85.25,85.29,85.0,85.12,45475.0
2025-05-22 10:15:00,85.13,85.46,85.12,85.36,48326.0,85.13,85.46,85.12,85.36,48326.0
2025-05-22 10:20:00,85.35,85.44,85.19,85.32,40781.0,85.35,85.44,85.19,85.32,40781.0
2025-05-22 10:25:00,85.33,85.35,85.16,85.17,48960.0,85.33,85.35,85.16,85.17,48960.0
2025-05-22 10:30:00,85.17,85.27,85.15,85.25,29146.0,85.17,85.27,85.15,85.25,29146.0
2025-05-22 10:35:00,85.25,85.29,85.16,85.19,66918.0,85.25,85.29,85.16,85.19,66918.0
2025-05-22 10:40:00,85.19,85.24,84.96,84.98,65461.0,85.19,85.24,84.96,84.98,65461.0
2025-05-22 10:45:00,84.96,85.1,84.87,85.09,54127.0,84.96,85.1,84.87,85.09,54127.0
2025-05-22 10:50:00,85.1,85.19,85.08,85.17,62177.0,85.1,85.19,85.08,85.17,62177.0
2025-05-22 10:55:00,85.17,85.17,84.95,85.14,49268.0,85.17,85.17,84.95,85.14,49268.0
2025-05-22 11:00:00,85.17,85.43,85.13,85.36,38934.0,85.17,85.43,85.13,85.36,38934.0
2025-05-22 11:05:00,85.36,85.5,85.34,85.49,25291.0,85.36,85.5,85.34,85.49,25291.0
2025-05-22 11:10:00,85.48,85.51,85.41,85.42,14735.0,85.48,85.51,85.41,85.42,14735.0
2025-05-22 11:15:00,85.42,85.42,85.25,85.26,26178.0,85.42,85.42,85.25,85.26,26178.0
2025-05-22 11:20:00,85.28,85.38,85.23,85.37,24917.0,85.28,85.38,85.23,85.37,24917.0
2025-05-22 11:25:00,85.37,85.42,85.25,85.26,31922.0,85.37,85.42,85.25,85.26,31922.0
2025-05-22 11:30:00,85.23,85.37,85.22,85.28,42255.0,85.23,85.37,85.22,85.28,42255.0
2025-05-22 11:35:00,85.28,85.46,85.28,85.41,34749.0,85.28,85.46,85.28,85.41,34749.0
2025-05-22 11:40:00,85.41,85.48,85.34,85.38,18161.0,85.41,85.48,85.34,85.38,18161.0
2025-05-22 11:45:00,85.37,85.37,85.17,85.19,17678.0,85.37,85.37,85.17,85.19,17678.0
2025-05-22 11:50:00,85.19,85.35,85.15,85.33,49501.0,85.19,85.35,85.15,85.33,49501.0
2025-05-22 11:55:00,85.33,85.42,85.32,85.4,24768.0,85.33,85.42,85.32,85.4,24768.0
2025-05-22 12:00:00,85.42,85.64,85.39,85.57,29445.0,85.42,85.64,85.39,85.57,29445.0
2025-05-22 12:05:00,85.59,85.65,85.52,85.59,20870.0,85.59,85.65,85.52,85.59,20870.0
2025-05-22 12:10:00,85.59,85.76,85.54,85.74,27088.0,85.59,85.76,85.54,85.74,27088.0
2025-05-22 12:15:00,85.75,85.86,85.75,85.83,43485.0,85.75,85.86,85.75,85.83,43485.0
2025-05-22 12:20:00,85.83,85.87,85.71,85.72,35408.0,85.83,85.87,85.71,85.72,35408.0
2025-05-22 12:25:00,85.73,85.84,85.69,85.83,22720.0,85.73,85.84,85.69,85.83,22720.0
2025-05-22 12:30:00,85.83,85.86,85.7,85.73,56706.0,85.83,85.86,85.7,85.73,56706.0
2025-05-22 12:35:00,85.75,85.76,85.67,85.71,22678.0,85.75,85.76,85.67,85.71,22678.0
2025-05-22 12:40:00,85.71,85.83,85.71,85.75,22558.0,85.71,85.83,85.71,85.75,22558.0
2025-05-22 12:45:00,85.74,85.8,85.7,85.71,12599.0,85.74,85.8,85.7,85.71,12599.0
2025-05-22 12:50:00,85.71,85.78,85.68,85.73,21254.0,85.71,85.78,85.68,85.73,21254.0
2025-05-22 12:55:00,85.72,85.72,85.57,85.58,21280.0,85.72,85.72,85.57,85.58,21280.0
2025-05-22 13:00:00,85.58,85.63,85.54,85.61,17355.0,85.58,85.63,85.54,85.61,17355.0
2025-05-22 13:05:00,85.61,85.76,85.61,85.74,16834.0,85.61,85.76,85.61,85.74,16834.0
2025-05-22 13:10:00,85.75,85.89,85.75,85.81,33336.0,85.75,85.89,85.75,85.81,33336.0
2025-05-22 13:15:00,85.81,86.03,85.81,85.98,34025.0,85.81,86.03,85.81,85.98,34025.0
2025-05-22 13:20:00,85.98,86.12,85.97,86.09,28908.0,85.98,86.12,85.97,86.09,28908.0
2025-05-22 13:25:00,86.1,86.16,86.07,86.1,23876.0,86.1,86.16,86.07,86.1,23876.0
2025-05-22 13:30:00,86.09,86.17,86.03,86.16,18841.0,86.09,86.17,86.03,86.16,18841.0
2025-05-22 13:35:00,86.16,86.25,86.15,86.23,46895.0,86.16,86.25,86.15,86.23,46895.0
2025-05-22 13:40:00,86.25,86.31,86.23,86.28,23660.0,86.25,86.31,86.23,86.28,23660.0
2025-05-22 13:45:00,86.29,86.3,86.17,86.17,33669.0,86.29,86.3,86.17,86.17,33669.0
2025-05-22 13:50:00,86.17,86.2,86.11,86.18,33856.0,86.17,86.2,86.11,86.18,33856.0
2025-05-22 13:55:00,86.19,86.33,86.18,86.25,28732.0,86.19,86.33,86.18,86.25,28732.0
2025-05-22 14:00:00,86.25,86.3,86.18,86.2,21408.0,86.25,86.3,86.18,86.2,21408.0
2025-05-22 14:05:00,86.21,86.22,86.11,86.14,23976.0,86.21,86.22,86.11,86.14,23976.0
2025-05-22 14:10:00,86.14,86.29,86.12,86.29,23202.0,86.14,86.29,86.12,86.29,23202.0
2025-05-22 14:15:00,86.3,86.42,86.28,86.42,42916.0,86.3,86.42,86.28,86.42,42916.0
2025-05-22 14:20:00,86.43,86.5,86.38,86.46,60645.0,86.43,86.5,86.38,86.46,60645.0
2025-05-22 14:25:00,86.47,86.48,86.34,86.34,20864.0,86.47,86.48,86.34,86.34,20864.0
2025-05-22 14:30:00,86.34,86.39,86.27,86.31,32391.0,86.34,86.39,86.27,86.31,32391.0
2025-05-22 14:35:00,86.31,86.31,86.18,86.19,15694.0,86.31,86.31,86.18,86.19,15694.0
2025-05-22 14:40:00,86.19,86.22,86.15,86.17,15864.0,86.19,86.22,86.15,86.17,15864.0
2025-05-22 14:45:00,86.19,86.27,86.19,86.21,17226.0,86.19,86.27,86.19,86.21,17226.0
2025-05-22 14:50:00,86.21,86.32,86.19,86.29,16382.0,86.21,86.32,86.19,86.29,16382.0
2025-05-22 14:55:00,86.3,86.37,86.24,86.26,46777.0,86.3,86.37,86.24,86.26,46777.0
2025-05-22 15:00:00,86.25,86.31,86.19,86.3,34759.0,86.25,86.31,86.19,86.3,34759.0
2025-05-22 15:05:00,86.3,86.35,86.22,86.24,36623.0,86.3,86.35,86.22,86.24,36623.0
2025-05-22 15:10:00,86.23,86.3,86.23,86.3,41422.0,86.23,86.3,86.23,86.3,41422.0
2025-05-22 15:15:00,86.29,86.39,86.29,86.36,27035.0,86.29,86.39,86.29,86.36,27035.0
2025-05-22 15:20:00,86.35,86.36,86.29,86.3,25627.0,86.35,86.36,86.29,86.3,25627.0
2025-05-22 15:25:00,86.32,86.5,86.32,86.5,32436.0,86.32,86.5,86.32,86.5,32436.0
2025-05-22 15:30:00,86.5,86.57,86.38,86.43,37247.0,86.5,86.57,86.38,86.43,37247.0
2025-05-22 15:35:00,86.42,86.45,86.39,86.42,29548.0,86.42,86.45,86.39,86.42,29548.0
2025-05-22 15:40:00,86.42,86.45,86.31,86.31,50644.0,86.42,86.45,86.31,86.31,50644.0
2025-05-22 15:45:00,86.31,86.37,86.26,86.31,56108.0,86.31,86.37,86.26,86.31,56108.0
2025-05-22 15:50:00,86.32,86.43,86.21,86.21,88039.0,86.32,86.43,86.21,86.21,88039.0
2025-05-22 15:55:00,86.23,86.27,86.07,86.12,262665.0,86.23,86.27,86.07,86.12,262665.0
2025-05-23 09:30:00,85.04,85.39,84.92,85.33,191715.0,85.04,85.39,84.92,85.33,191715.0
2025-05-23 09:35:00,85.31,85.45,85.16,85.33,41463.0,85.31,85.45,85.16,85.33,41463.0
2025-05-23 09:40:00,85.29,85.47,85.23,85.4,67194.0,85.29,85.47,85.23,85.4,67194.0
2025-05-23 09:45:00,85.38,85.65,85.27,85.57,85295.0,85.38,85.65,85.27,85.57,85295.0
2025-05-23 09:50:00,85.55,85.7,85.44,85.49,57334.0,85.55,85.7,85.44,85.49,57334.0
2025-05-23 09:55:00,85.49,85.55,85.31,85.31,29595.0,85.49,85.55,85.31,85.31,29595.0
2025-05-23 10:00:00,85.31,85.44,85.17,85.28,52859.0,85.31,85.44,85.17,85.28,52859.0
2025-05-23 10:05:00,85.28,85.46,85.2,85.25,42528.0,85.28,85.46,85.2,85.25,42528.0
2025-05-23 10:10:00,85.26,85.37,85.12,85.2,69682.0,85.26,85.37,85.12,85.2,69682.0
2025-05-23 10:15:00,85.19,85.22,85.02,85.03,32147.0,85.19,85.22,85.02,85.03,32147.0
2025-05-23 10:20:00,85.04,85.24,84.97,85.21,73440.0,85.04,85.24,84.97,85.21,73440.0
2025-05-23 10:25:00,85.19,85.33,85.15,85.18,33800.0,85.19,85.33,85.15,85.18,33800.0
2025-05-23 10:30:00,85.2,85.34,85.18,85.34,25760.0,85.2,85.34,85.18,85.34,25760.0
2025-05-23 10:35:00,85.32,85.32,85.03,85.06,32176.0,85.32,85.32,85.03,85.06,32176.0
2025-05-23 10:40:00,85.05,85.11,84.96,85.08,23929.0,85.05,85.11,84.96,85.08,23929.0
2025-05-23 10:45:00,85.09,85.27,85.05,85.17,27140.0,85.09,85.27,85.05,85.17,27140.0
2025-05-23 10:50:00,85.17,85.18,84.83,84.86,21798.0,85.17,85.18,84.83,84.86,21798.0
2025-05-23 10:55:00,84.84,84.88,84.77,84.85,28647.0,84.84,84.88,84.77,84.85,28647.0
2025-05-23 11:00:00,84.85,85.08,84.85,85.02,31117.0,84.85,85.08,84.85,85.02,31117.0
2025-05-23 11:05:00,85.04,85.06,84.87,85.03,101570.0,85.04,85.06,84.87,85.03,101570.0
2025-05-23 11:10:00,85.02,85.13,85.02,85.11,15197.0,85.02,85.13,85.02,85.11,15197.0
2025-05-23 11:15:00,85.14,85.16,85.04,85.09,43592.0,85.14,85.16,85.04,85.09,43592.0
2025-05-23 11:20:00,85.1,85.24,85.08,85.24,38723.0,85.1,85.24,85.08,85.24,38723.0
2025-05-23 11:25:00,85.25,85.3,85.23,85.29,21967.0,85.25,85.3,85.23,85.29,21967.0
2025-05-23 11:30:00,85.3,85.35,85.26,85.33,21306.0,85.3,85.35,85.26,85.33,21306.0
2025-05-23 11:35:00,85.33,85.4,85.26,85.32,21684.0,85.33,85.4,85.26,85.32,21684.0
2025-05-23 11:40:00,85.34,85.34,85.24,85.29,17019.0,85.34,85.34,85.24,85.29,17019.0
2025-05-23 11:45:00,85.29,85.32,85.21,85.3,16657.0,85.29,85.32,85.21,85.3,16657.0
2025-05-23 11:50:00,85.3,85.33,85.17,85.21,18104.0,85.3,85.33,85.17,85.21,18104.0
2025-05-23 11:55:00,85.22,85.22,84.97,84.98,43160.0,85.22,85.22,84.97,84.98,43160.0
2025-05-23 12:00:00,84.99,85.13,84.97,84.97,74201.0,84.99,85.13,84.97,84.97,74201.0
2025-05-23 12:05:00,84.94,85.05,84.92,84.96,20717.0,84.94,85.05,84.92,84.96,20717.0
2025-05-23 12:10:00,84.96,84.96,84.86,84.91,16542.0,84.96,84.96,84.86,84.91,16542.0
2025-05-23 12:15:00,84.89,84.93,84.86,84.87,13993.0,84.89,84.93,84.86,84.87,13993.0
2025-05-23 12:20:00,84.88,85.0,84.84,84.99,14341.0,84.88,85.0,84.84,84.99,14341.0
2025-05-23 12:25:00,84.98,85.05,84.94,84.97,15557.0,84.98,85.05,84.94,84.97,15557.0
2025-05-23 12:30:00,84.96,84.97,84.89,84.95,19094.0,84.96,84.97,84.89,84.95,19094.0
2025-05-23 12:35:00,84.95,85.13,84.95,85.13,19537.0,84.95,85.13,84.95,85.13,19537.0
2025-05-23 12:40:00,85.12,85.15,85.02,85.09,15868.0,85.12,85.15,85.02,85.09,15868.0
2025-05-23 12:45:00,85.11,85.18,85.11,85.16,16542.0,85.11,85.18,85.11,85.16,16542.0
2025-05-23 12:50:00,85.16,85.23,85.13,85.23,22576.0,85.16,85.23,85.13,85.23,22576.0
2025-05-23 12:55:00,85.23,85.25,85.05,85.08,34256.0,85.23,85.25,85.05,85.08,34256.0
2025-05-23 13:00:00,85.09,85.2,85.04,85.19,30905.0,85.09,85.2,85.04,85.19,30905.0
2025-05-23 13:05:00,85.19,85.26,85.16,85.2,17132.0,85.19,85.26,85.16,85.2,17132.0
2025-05-23 13:10:00,85.2,85.33,85.2,85.32,20814.0,85.2,85.33,85.2,85.32,20814.0
2025-05-23 13:15:00,85.31,85.35,85.25,85.31,25983.0,85.31,85.35,85.25,85.31,25983.0
2025-05-23 13:20:00,85.31,85.39,85.27,85.38,26120.0,85.31,85.39,85.27,85.38,26120.0
2025-05-23 13:25:00,85.38,85.39,85.31,85.33,100227.0,85.38,85.39,85.31,85.33,100227.0
2025-05-23 13:30:00,85.32,85.36,85.23,85.36,30803.0,85.32,85.36,85.23,85.36,30803.0
2025-05-23 13:35:00,85.34,85.46,85.34,85.4,16340.0,85.34,85.46,85.34,85.4,16340.0
2025-05-23 13:40:00,85.41,85.41,85.32,85.34,10913.0,85.41,85.41,85.32,85.34,10913.0
2025-05-23 13:45:00,85.32,85.42,85.29,85.42,25922.0,85.32,85.42,85.29,85.42,25922.0
2025-05-23 13:50:00,85.42,85.55,85.42,85.45,36888.0,85.42,85.55,85.42,85.45,36888.0
2025-05-23 13:55:00,85.46,85.47,85.35,85.4,14721.0,85.46,85.47,85.35,85.4,14721.0
2025-05-23 14:00:00,85.4,85.57,85.38,85.56,13478.0,85.4,85.57,85.38,85.56,13478.0
2025-05-23 14:05:00,85.56,85.62,85.5,85.55,20218.0,85.56,85.62,85.5,85.55,20218.0
2025-05-23 14:10:00,85.54,85.64,85.49,85.64,11743.0,85.54,85.64,85.49,85.64,11743.0
2025-05-23 14:15:00,85.64,85.65,85.47,85.49,17899.0,85.64,85.65,85.47,85.49,17899.0
2025-05-23 14:20:00,85.49,85.5,85.33,85.5,29825.0,85.49,85.5,85.33,85.5,29825.0
2025-05-23 14:25:00,85.5,85.57,85.46,85.5,26058.0,85.5,85.57,85.46,85.5,26058.0
2025-05-23 14:30:00,85.49,85.66,85.49,85.63,20312.0,85.49,85.66,85.49,85.63,20312.0
2025-05-23 14:35:00,85.63,85.72,85.62,85.63,24852.0,85.63,85.72,85.62,85.63,24852.0
2025-05-23 14:40:00,85.63,85.66,85.56,85.58,27465.0,85.63,85.66,85.56,85.58,27465.0
2025-05-23 14:45:00,85.58,85.65,85.57,85.64,28694.0,85.58,85.65,85.57,85.64,28694.0
2025-05-23 14:50:00,85.64,85.65,85.57,85.63,20898.0,85.64,85.65,85.57,85.63,20898.0
2025-05-23 14:55:00,85.62,85.63,85.53,85.53,24490.0,85.62,85.63,85.53,85.53,24490.0
2025-05-23 15:00:00,85.52,85.57,85.49,85.55,27915.0,85.52,85.57,85.49,85.55,27915.0
2025-05-23 15:05:00,85.55,85.6,85.53,85.59,17760.0,85.55,85.6,85.53,85.59,17760.0
2025-05-23 15:10:00,85.59,85.72,85.57,85.7,32574.0,85.59,85.72,85.57,85.7,32574.0
2025-05-23 15:15:00,85.71,85.71,85.51,85.54,30327.0,85.71,85.71,85.51,85.54,30327.0
2025-05-23 15:20:00,85.56,85.56,85.43,85.45,32061.0,85.56,85.56,85.43,85.45,32061.0
2025-05-23 15:25:00,85.46,85.47,85.27,85.33,35781.0,85.46,85.47,85.27,85.33,35781.0
2025-05-23 15:30:00,85.32,85.38,85.31,85.35,25274.0,85.32,85.38,85.31,85.35,25274.0
2025-05-23 15:35:00,85.34,85.47,85.3,85.47,59309.0,85.34,85.47,85.3,85.47,59309.0
2025-05-23 15:40:00,85.46,85.49,85.4,85.42,52831.0,85.46,85.49,85.4,85.42,52831.0
2025-05-23 15:45:00,85.41,85.45,85.29,85.3,54696.0,85.41,85.45,85.29,85.3,54696.0
2025-05-23 15:50:00,85.32,85.32,85.0,85.04,90856.0,85.32,85.32,85.0,85.04,90856.0
2025-05-23 15:55:00,85.04,85.24,84.92,85.17,410998.0,85.04,85.24,84.92,85.17,410998.0
2025-05-27 09:30:00,85.65,85.71,84.55,84.67,225734.0,85.65,85.71,84.55,84.67,225734.0
2025-05-27 09:35:00,84.65,85.16,84.56,85.13,44294.0,84.65,85.16,84.56,85.13,44294.0
2025-05-27 09:40:00,85.13,85.21,84.98,84.99,51435.0,85.13,85.21,84.98,84.99,51435.0
2025-05-27 09:45:00,84.99,85.15,84.96,85.06,46608.0,84.99,85.15,84.96,85.06,46608.0
2025-05-27 09:50:00,85.04,85.09,84.69,84.89,74272.0,85.04,85.09,84.69,84.89,74272.0
2025-05-27 09:55:00,84.95,84.96,84.76,84.77,45888.0,84.95,84.96,84.76,84.77,45888.0
2025-05-27 10:00:00,84.76,84.81,84.59,84.76,74556.0,84.76,84.81,84.59,84.76,74556.0
2025-05-27 10:05:00,84.78,84.91,84.69,84.69,55262.0,84.78,84.91,84.69,84.69,55262.0
2025-05-27 10:10:00,84.67,84.87,84.62,84.87,88157.0,84.67,84.87,84.62,84.87,88157.0
2025-05-27 10:15:00,84.88,85.08,84.83,85.02,53666.0,84.88,85.08,84.83,85.02,53666.0
2025-05-27 10:20:00,85.03,85.25,85.02,85.24,84829.0,85.03,85.25,85.02,85.24,84829.0
2025-05-27 10:25:00,85.22,85.37,85.09,85.11,76227.0,85.22,85.37,85.09,85.11,76227.0
2025-05-27 10:30:00,85.09,85.22,85.03,85.22,32674.0,85.09,85.22,85.03,85.22,32674.0
2025-05-27 10:35:00,85.22,85.31,85.17,85.2,32768.0,85.22,85.31,85.17,85.2,32768.0
2025-05-27 10:40:00,85.22,85.26,85.11,85.25,28873.0,85.22,85.26,85.11,85.25,28873.0
2025-05-27 10:45:00,85.21,85.26,85.12,85.12,33795.0,85.21,85.26,85.12,85.12,33795.0
2025-05-27 10:50:00,85.11,85.18,84.84,84.94,69368.0,85.11,85.18,84.84,84.94,69368.0
2025-05-27 10:55:00,84.94,85.0,84.92,84.95,19766.0,84.94,85.0,84.92,84.95,19766.0
2025-05-27 11:00:00,84.97,85.23,84.96,85.21,34561.0,84.97,85.23,84.96,85.21,34561.0
2025-05-27 11:05:00,85.23,85.3,85.17,85.17,22832.0,85.23,85.3,85.17,85.17,22832.0
2025-05-27 11:10:00,85.16,85.21,85.07,85.2,38207.0,85.16,85.21,85.07,85.2,38207.0
2025-05-27 11:15:00,85.2,85.21,85.12,85.2,97026.0,85.2,85.21,85.12,85.2,97026.0
2025-05-27 11:20:00,85.18,85.26,85.06,85.09,43534.0,85.18,85.26,85.06,85.09,43534.0
2025-05-27 11:25:00,85.1,85.32,85.08,85.27,56933.0,85.1,85.32,85.08,85.27,56933.0
2025-05-27 11:30:00,85.26,85.34,85.22,85.29,54907.0,85.26,85.34,85.22,85.29,54907.0
2025-05-27 11:35:00,85.28,85.45,85.25,85.44,38206.0,85.28,85.45,85.25,85.44,38206.0
2025-05-27 11:40:00,85.44,85.47,85.34,85.42,43940.0,85.44,85.47,85.34,85.42,43940.0
2025-05-27 11:45:00,85.42,85.52,85.41,85.42,22107.0,85.42,85.52,85.41,85.42,22107.0
2025-05-27 11:50:00,85.44,85.44,85.19,85.29,35039.0,85.44,85.44,85.19,85.29,35039.0
2025-05-27 11:55:00,85.29,85.3,85.22,85.23,19234.0,85.29,85.3,85.22,85.23,19234.0
2025-05-27 12:00:00,85.23,85.41,85.2,85.35,44337.0,85.23,85.41,85.2,85.35,44337.0
2025-05-27 12:05:00,85.36,85.45,85.35,85.42,29863.0,85.36,85.45,85.35,85.42,29863.0
2025-05-27 12:10:00,85.42,85.47,85.41,85.46,39355.0,85.42,85.47,85.41,85.46,39355.0
2025-05-27 12:15:00,85.46,85.46,85.3,85.38,38871.0,85.46,85.46,85.3,85.38,38871.0
2025-05-27 12:20:00,85.36,85.53,85.36,85.52,30846.0,85.36,85.53,85.36,85.52,30846.0
2025-05-27 12:25:00,85.52,85.57,85.42,85.46,49294.0,85.52,85.57,85.42,85.46,49294.0
2025-05-27 12:30:00,85.44,85.48,85.39,85.48,35374.0,85.44,85.48,85.39,85.48,35374.0
2025-05-27 12:35:00,85.49,85.64,85.44,85.63,76371.0,85.49,85.64,85.44,85.63,76371.0
2025-05-27 12:40:00,85.64,85.67,85.57,85.61,31889.0,85.64,85.67,85.57,85.61,31889.0
2025-05-27 12:45:00,85.61,85.61,85.45,85.47,25200.0,85.61,85.61,85.45,85.47,25200.0
2025-05-27 12:50:00,85.45,85.5,85.45,85.47,38579.0,85.45,85.5,85.45,85.47,38579.0
2025-05-27 12:55:00,85.47,85.5,85.39,85.42,22845.0,85.47,85.5,85.39,85.42,22845.0
2025-05-27 13:00:00,85.4,85.5,85.4,85.48,17162.0,85.4,85.5,85.4,85.48,17162.0
2025-05-27 13:05:00,85.45,85.51,85.36,85.51,33901.0,85.45,85.51,85.36,85.51,33901.0
2025-05-27 13:10:00,85.53,85.55,85.45,85.47,23778.0,85.53,85.55,85.45,85.47,23778.0
2025-05-27 13:15:00,85.47,85.53,85.39,85.52,56970.0,85.47,85.53,85.39,85.52,56970.0
2025-05-27 13:20:00,85.53,85.65,85.5,85.64,52924.0,85.53,85.65,85.5,85.64,52924.0
2025-05-27 13:25:00,85.64,85.7,85.55,85.56,81826.0,85.64,85.7,85.55,85.56,81826.0
2025-05-27 13:30:00,85.56,85.56,85.45,85.5,26348.0,85.56,85.56,85.45,85.5,26348.0
2025-05-27 13:35:00,85.51,85.54,85.41,85.44,27238.0,85.51,85.54,85.41,85.44,27238.0
2025-05-27 13:40:00,85.43,85.53,85.42,85.46,81334.0,85.43,85.53,85.42,85.46,81334.0
2025-05-27 13:45:00,85.47,85.47,85.39,85.43,27113.0,85.47,85.47,85.39,85.43,27113.0
2025-05-27 13:50:00,85.42,85.48,85.39,85.43,29375.0,85.42,85.48,85.39,85.43,29375.0
2025-05-27 13:55:00,85.43,85.52,85.43,85.45,18569.0,85.43,85.52,85.43,85.45,18569.0
2025-05-27 14:00:00,85.46,85.53,85.45,85.53,27529.0,85.46,85.53,85.45,85.53,27529.0
2025-05-27 14:05:00,85.51,85.57,85.5,85.56,28211.0,85.51,85.57,85.5,85.56,28211.0
2025-05-27 14:10:00,85.56,85.72,85.55,85.71,19634.0,85.56,85.72,85.55,85.71,19634.0
2025-05-27 14:15:00,85.72,85.75,85.56,85.58,29042.0,85.72,85.75,85.56,85.58,29042.0
2025-05-27 14:20:00,85.57,85.57,85.51,85.53,25253.0,85.57,85.57,85.51,85.53,25253.0
2025-05-27 14:25:00,85.54,85.58,85.49,85.56,39849.0,85.54,85.58,85.49,85.56,39849.0
2025-05-27 14:30:00,85.56,85.62,85.54,85.59,24169.0,85.56,85.62,85.54,85.59,24169.0
2025-05-27 14:35:00,85.59,85.66,85.58,85.62,32819.0,85.59,85.66,85.58,85.62,32819.0
2025-05-27 14:40:00,85.61,85.63,85.58,85.59,18846.0,85.61,85.63,85.58,85.59,18846.0
2025-05-27 14:45:00,85.59,85.63,85.58,85.63,34525.0,85.59,85.63,85.58,85.63,34525.0
2025-05-27 14:50:00,85.63,85.69,85.63,85.68,19749.0,85.63,85.69,85.63,85.68,19749.0
2025-05-27 14:55:00,85.68,85.69,85.57,85.57,44672.0,85.68,85.69,85.57,85.57,44672.0
2025-05-27 15:00:00,85.57,85.72,85.56,85.72,37355.0,85.57,85.72,85.56,85.72,37355.0
2025-05-27 15:05:00,85.72,85.79,85.7,85.76,33662.0,85.72,85.79,85.7,85.76,33662.0
2025-05-27 15:10:00,85.76,85.77,85.69,85.73,49798.0,85.76,85.77,85.69,85.73,49798.0
2025-05-27 15:15:00,85.72,85.72,85.56,85.59,53344.0,85.72,85.72,85.56,85.59,53344.0
2025-05-27 15:20:00,85.59,85.63,85.52,85.61,47166.0,85.59,85.63,85.52,85.61,47166.0
2025-05-27 15:25:00,85.6,85.62,85.57,85.6,53959.0,85.6,85.62,85.57,85.6,53959.0
2025-05-27 15:30:00,85.61,85.66,85.58,85.65,57828.0,85.61,85.66,85.58,85.65,57828.0
2025-05-27 15:35:00,85.66,85.74,85.63,85.65,82731.0,85.66,85.74,85.63,85.65,82731.0
2025-05-27 15:40:00,85.65,85.7,85.6,85.63,64153.0,85.65,85.7,85.6,85.63,64153.0
2025-05-27 15:45:00,85.63,85.65,85.53,85.54,71543.0,85.63,85.65,85.53,85.54,71543.0
2025-05-27 15:50:00,85.54,85.55,85.44,85.45,110911.0,85.54,85.55,85.44,85.45,110911.0
2025-05-27 15:55:00,85.46,85.57,85.41,85.56,330720.0,85.46,85.57,85.41,85.56,330720.0
2025-05-28 09:30:00,86.52,86.61,85.75,85.83,112447.0,86.52,86.61,85.75,85.83,112447.0
2025-05-28 09:35:00,85.8,85.8,85.3,85.34,63089.0,85.8,85.8,85.3,85.34,63089.0
2025-05-28 09:40:00,85.31,85.48,85.12,85.21,63046.0,85.31,85.48,85.12,85.21,63046.0
2025-05-28 09:45:00,85.26,85.47,85.0,85.05,60363.0,85.26,85.47,85.0,85.05,60363.0
2025-05-28 09:50:00,85.04,85.09,84.9,85.03,67597.0,85.04,85.09,84.9,85.03,67597.0
2025-05-28 09:55:00,85.03,85.22,85.01,85.14,60237.0,85.03,85.22,85.01,85.14,60237.0
2025-05-28 10:00:00,85.14,85.26,85.06,85.09,40102.0,85.14,85.26,85.06,85.09,40102.0
2025-05-28 10:05:00,85.08,85.16,84.96,84.98,41545.0,85.08,85.16,84.96,84.98,41545.0
2025-05-28 10:10:00,84.98,85.08,84.83,84.95,99734.0,84.98,85.08,84.83,84.95,99734.0
2025-05-28 10:15:00,84.96,85.0,84.9,84.94,39280.0,84.96,85.0,84.9,84.94,39280.0
2025-05-28 10:20:00,84.94,85.09,84.91,85.09,32827.0,84.94,85.09,84.91,85.09,32827.0
2025-05-28 10:25:00,85.09,85.17,85.07,85.14,42811.0,85.09,85.17,85.07,85.14,42811.0
2025-05-28 10:30:00,85.11,85.16,84.93,85.15,53743.0,85.11,85.16,84.93,85.15,53743.0
2025-05-28 10:35:00,85.14,85.19,84.96,84.98,34820.0,85.14,85.19,84.96,84.98,34820.0
2025-05-28 10:40:00,84.98,85.0,84.91,84.94,61204.0,84.98,85.0,84.91,84.94,61204.0
2025-05-28 10:45:00,84.96,85.0,84.88,84.99,47047.0,84.96,85.0,84.88,84.99,47047.0
2025-05-28 10:50:00,84.98,84.98,84.8,84.85,41670.0,84.98,84.98,84.8,84.85,41670.0
2025-05-28 10:55:00,84.84,85.08,84.82,85.07,84651.0,84.84,85.08,84.82,85.07,84651.0
2025-05-28 11:00:00,85.08,85.36,85.07,85.33,93475.0,85.08,85.36,85.07,85.33,93475.0
2025-05-28 11:05:00,85.33,85.35,85.04,85.1,56454.0,85.33,85.35,85.04,85.1,56454.0
2025-05-28 11:10:00,85.1,85.1,84.96,84.99,30281.0,85.1,85.1,84.96,84.99,30281.0
2025-05-28 11:15:00,84.99,85.04,84.91,85.01,75240.0,84.99,85.04,84.91,85.01,75240.0
2025-05-28 11:20:00,85.0,85.09,84.91,84.93,47325.0,85.0,85.09,84.91,84.93,47325.0
2025-05-28 11:25:00,84.93,84.98,84.81,84.81,38262.0,84.93,84.98,84.81,84.81,38262.0
2025-05-28 11:30:00,84.81,84.83,84.71,84.81,84066.0,84.81,84.83,84.71,84.81,84066.0
2025-05-28 11:35:00,84.82,85.16,84.8,85.12,36188.0,84.82,85.16,84.8,85.12,36188.0
2025-05-28 11:40:00,85.12,85.14,84.99,85.05,28415.0,85.12,85.14,84.99,85.05,28415.0
2025-05-28 11:45:00,85.05,85.05,84.93,85.01,30209.0,85.05,85.05,84.93,85.01,30209.0
2025-05-28 11:50:00,85.0,85.04,84.94,85.01,23747.0,85.0,85.04,84.94,85.01,23747.0
2025-05-28 11:55:00,85.0,85.09,84.99,85.05,38745.0,85.0,85.09,84.99,85.05,38745.0
2025-05-28 12:00:00,85.07,85.23,85.07,85.21,34100.0,85.07,85.23,85.07,85.21,34100.0
2025-05-28 12:05:00,85.22,85.43,85.13,85.39,116882.0,85.22,85.43,85.13,85.39,116882.0
2025-05-28 12:10:00,85.39,85.46,85.32,85.42,40309.0,85.39,85.46,85.32,85.42,40309.0
2025-05-28 12:15:00,85.42,85.46,85.27,85.27,36521.0,85.42,85.46,85.27,85.27,36521.0
2025-05-28 12:20:00,85.27,85.28,85.09,85.14,133122.0,85.27,85.28,85.09,85.14,133122.0
2025-05-28 12:25:00,85.14,85.33,85.13,85.31,32915.0,85.14,85.33,85.13,85.31,32915.0
2025-05-28 12:30:00,85.31,85.37,85.28,85.33,24790.0,85.31,85.37,85.28,85.33,24790.0
2025-05-28 12:35:00,85.33,85.45,85.33,85.34,51854.0,85.33,85.45,85.33,85.34,51854.0
2025-05-28 12:40:00,85.32,85.34,85.19,85.33,39889.0,85.32,85.34,85.19,85.33,39889.0
2025-05-28 12:45:00,85.33,85.33,85.25,85.33,27905.0,85.33,85.33,85.25,85.33,27905.0
2025-05-28 12:50:00,85.33,85.35,85.25,85.29,31741.0,85.33,85.35,85.25,85.29,31741.0
2025-05-28 12:55:00,85.28,85.39,85.28,85.37,39273.0,85.28,85.39,85.28,85.37,39273.0
2025-05-28 13:00:00,85.38,85.57,85.38,85.54,25971.0,85.38,85.57,85.38,85.54,25971.0
2025-05-28 13:05:00,85.53,85.6,85.5,85.51,31781.0,85.53,85.6,85.5,85.51,31781.0
2025-05-28 13:10:00,85.52,85.64,85.5,85.6,31034.0,85.52,85.64,85.5,85.6,31034.0
2025-05-28 13:15:00,85.59,85.67,85.54,85.59,36645.0,85.59,85.67,85.54,85.59,36645.0
2025-05-28 13:20:00,85.59,85.61,85.55,85.57,41627.0,85.59,85.61,85.55,85.57,41627.0
2025-05-28 13:25:00,85.58,85.58,85.39,85.42,30886.0,85.58,85.58,85.39,85.42,30886.0
2025-05-28 13:30:00,85.42,85.47,85.33,85.33,16826.0,85.42,85.47,85.33,85.33,16826.0
2025-05-28 13:35:00,85.34,85.37,85.32,85.34,17517.0,85.34,85.37,85.32,85.34,17517.0
2025-05-28 13:40:00,85.34,85.36,85.23,85.32,18483.0,85.34,85.36,85.23,85.32,18483.0
2025-05-28 13:45:00,85.31,85.41,85.3,85.4,23307.0,85.31,85.41,85.3,85.4,23307.0
2025-05-28 13:50:00,85.39,85.48,85.36,85.46,27191.0,85.39,85.48,85.36,85.46,27191.0
2025-05-28 13:55:00,85.45,85.52,85.34,85.34,63191.0,85.45,85.52,85.34,85.34,63191.0
2025-05-28 14:00:00,85.34,85.38,85.28,85.31,40148.0,85.34,85.38,85.28,85.31,40148.0
2025-05-28 14:05:00,85.31,85.32,85.14,85.15,32832.0,85.31,85.32,85.14,85.15,32832.0
2025-05-28 14:10:00,85.16,85.24,85.15,85.23,18256.0,85.16,85.24,85.15,85.23,18256.0
2025-05-28 14:15:00,85.23,85.24,85.01,85.02,30390.0,85.23,85.24,85.01,85.02,30390.0
2025-05-28 14:20:00,85.02,85.14,84.98,85.13,36452.0,85.02,85.14,84.98,85.13,36452.0
2025-05-28 14:25:00,85.12,85.13,85.04,85.05,38151.0,85.12,85.13,85.04,85.05,38151.0
2025-05-28 14:30:00,85.04,85.12,85.01,85.11,23127.0,85.04,85.12,85.01,85.11,23127.0
2025-05-28 14:35:00,85.1,85.18,85.09,85.13,27135.0,85.1,85.18,85.09,85.13,27135.0
2025-05-28 14:40:00,85.12,85.17,85.1,85.17,34243.0,85.12,85.17,85.1,85.17,34243.0
2025-05-28 14:45:00,85.17,85.19,85.08,85.09,38910.0,85.17,85.19,85.08,85.09,38910.0
2025-05-28 14:50:00,85.09,85.13,84.86,85.0,87544.0,85.09,85.13,84.86,85.0,87544.0
2025-05-28 14:55:00,85.01,85.09,84.99,85.06,39881.0,85.01,85.09,84.99,85.06,39881.0
2025-05-28 15:00:00,85.06,85.08,84.92,84.99,50577.0,85.06,85.08,84.92,84.99,50577.0
2025-05-28 15:05:00,84.99,85.15,84.98,85.08,29047.0,84.99,85.15,84.98,85.08,29047.0
2025-05-28 15:10:00,85.08,85.12,84.85,84.92,82711.0,85.08,85.12,84.85,84.92,82711.0
2025-05-28 15:15:00,84.92,84.95,84.8,84.84,86547.0,84.92,84.95,84.8,84.84,86547.0
2025-05-28 15:20:00,84.85,84.88,84.72,84.75,63362.0,84.85,84.88,84.72,84.75,63362.0
2025-05-28 15:25:00,84.75,84.78,84.58,84.62,113522.0,84.75,84.78,84.58,84.62,113522.0
2025-05-28 15:30:00,84.61,84.67,84.56,84.57,71015.0,84.61,84.67,84.56,84.57,71015.0
2025-05-28 15:35:00,84.57,84.58,84.43,84.45,77908.0,84.57,84.58,84.43,84.45,77908.0
2025-05-28 15:40:00,84.45,84.56,84.41,84.55,86399.0,84.45,84.56,84.41,84.55,86399.0
2025-05-28 15:45:00,84.56,84.65,84.45,84.56,82682.0,84.56,84.65,84.45,84.56,82682.0
2025-05-28 15:50:00,84.52,84.52,84.28,84.33,109149.0,84.52,84.52,84.28,84.33,109149.0
2025-05-28 15:55:00,84.34,84.59,84.31,84.57,286454.0,84.34,84.59,84.31,84.57,286454.0
2025-05-29 09:30:00,84.8,84.84,84.47,84.51,141830.0,84.8,84.84,84.47,84.51,141830.0
2025-05-29 09:35:00,84.51,85.08,84.47,85.0,53442.0,84.51,85.08,84.47,85.0,53442.0
2025-05-29 09:40:00,84.97,85.27,84.9,85.18,62720.0,84.97,85.27,84.9,85.18,62720.0
2025-05-29 09:45:00,85.2,85.24,84.99,85.03,55600.0,85.2,85.24,84.99,85.03,55600.0
2025-05-29 09:50:00,85.03,85.14,84.87,85.12,39923.0,85.03,85.14,84.87,85.12,39923.0
2025-05-29 09:55:00,85.12,85.17,84.81,85.02,51661.0,85.12,85.17,84.81,85.02,51661.0
2025-05-29 10:00:00,85.04,85.17,84.83,84.86,26767.0,85.04,85.17,84.83,84.86,26767.0
2025-05-29 10:05:00,84.83,84.83,84.47,84.53,33384.0,84.83,84.83,84.47,84.53,33384.0
2025-05-29 10:10:00,84.56,84.79,84.55,84.79,53389.0,84.56,84.79,84.55,84.79,53389.0
2025-05-29 10:15:00,84.8,84.86,84.38,84.45,28416.0,84.8,84.86,84.38,84.45,28416.0
2025-05-29 10:20:00,84.47,84.76,84.47,84.68,30678.0,84.47,84.76,84.47,84.68,30678.0
2025-05-29 10:25:00,84.68,84.72,84.63,84.64,22703.0,84.68,84.72,84.63,84.64,22703.0
2025-05-29 10:30:00,84.64,84.71,84.53,84.57,28617.0,84.64,84.71,84.53,84.57,28617.0
2025-05-29 10:35:00,84.56,84.78,84.55,84.7,38149.0,84.56,84.78,84.55,84.7,38149.0
2025-05-29 10:40:00,84.71,84.74,84.54,84.68,16202.0,84.71,84.74,84.54,84.68,16202.0
2025-05-29 10:45:00,84.69,84.8,84.64,84.75,25890.0,84.69,84.8,84.64,84.75,25890.0
2025-05-29 10:50:00,84.75,84.85,84.65,84.81,19201.0,84.75,84.85,84.65,84.81,19201.0
2025-05-29 10:55:00,84.81,84.92,84.8,84.86,19479.0,84.81,84.92,84.8,84.86,19479.0
2025-05-29 11:00:00,84.86,84.87,84.6,84.63,15814.0,84.86,84.87,84.6,84.63,15814.0
2025-05-29 11:05:00,84.61,84.76,84.51,84.71,18366.0,84.61,84.76,84.51,84.71,18366.0
2025-05-29 11:10:00,84.73,84.84,84.66,84.69,40750.0,84.73,84.84,84.66,84.69,40750.0
2025-05-29 11:15:00,84.69,84.74,84.65,84.68,21736.0,84.69,84.74,84.65,84.68,21736.0
2025-05-29 11:20:00,84.67,84.87,84.66,84.81,40019.0,84.67,84.87,84.66,84.81,40019.0
2025-05-29 11:25:00,84.82,84.93,84.82,84.88,19128.0,84.82,84.93,84.82,84.88,19128.0
2025-05-29 11:30:00,84.85,84.87,84.62,84.66,27233.0,84.85,84.87,84.62,84.66,27233.0
2025-05-29 11:35:00,84.67,84.68,84.51,84.56,25537.0,84.67,84.68,84.51,84.56,25537.0
2025-05-29 11:40:00,84.58,84.68,84.54,84.66,20196.0,84.58,84.68,84.54,84.66,20196.0
2025-05-29 11:45:00,84.66,84.66,84.53,84.55,36583.0,84.66,84.66,84.53,84.55,36583.0
2025-05-29 11:50:00,84.56,84.75,84.55,84.61,22209.0,84.56,84.75,84.55,84.61,22209.0
2025-05-29 11:55:00,84.59,84.65,84.35,84.45,31580.0,84.59,84.65,84.35,84.45,31580.0
2025-05-29 12:00:00,84.46,84.51,84.33,84.44,21787.0,84.46,84.51,84.33,84.44,21787.0
2025-05-29 12:05:00,84.49,84.5,84.36,84.38,18520.0,84.49,84.5,84.36,84.38,18520.0
2025-05-29 12:10:00,84.36,84.51,84.34,84.49,20541.0,84.36,84.51,84.34,84.49,20541.0
2025-05-29 12:15:00,84.5,84.64,84.48,84.63,24361.0,84.5,84.64,84.48,84.63,24361.0
2025-05-29 12:20:00,84.64,84.67,84.57,84.65,34840.0,84.64,84.67,84.57,84.65,34840.0
2025-05-29 12:25:00,84.65,84.78,84.61,84.78,43265.0,84.65,84.78,84.61,84.78,43265.0
2025-05-29 12:30:00,84.76,84.83,84.73,84.78,63596.0,84.76,84.83,84.73,84.78,63596.0
2025-05-29 12:35:00,84.78,84.83,84.73,84.74,32098.0,84.78,84.83,84.73,84.74,32098.0
2025-05-29 12:40:00,84.74,84.76,84.68,84.76,30433.0,84.74,84.76,84.68,84.76,30433.0
2025-05-29 12:45:00,84.77,84.8,84.7,84.77,54370.0,84.77,84.8,84.7,84.77,54370.0
2025-05-29 12:50:00,84.76,84.82,84.74,84.81,21490.0,84.76,84.82,84.74,84.81,21490.0
2025-05-29 12:55:00,84.81,84.99,84.8,84.94,34635.0,84.81,84.99,84.8,84.94,34635.0
2025-05-29 13:00:00,84.94,85.04,84.91,84.94,38911.0,84.94,85.04,84.91,84.94,38911.0
2025-05-29 13:05:00,84.94,84.97,84.87,84.9,16879.0,84.94,84.97,84.87,84.9,16879.0
2025-05-29 13:10:00,84.91,84.99,84.89,84.93,17957.0,84.91,84.99,84.89,84.93,17957.0
2025-05-29 13:15:00,84.95,84.99,84.88,84.96,37020.0,84.95,84.99,84.88,84.96,37020.0
2025-05-29 13:20:00,84.97,85.06,84.92,85.05,32783.0,84.97,85.06,84.92,85.05,32783.0
2025-05-29 13:25:00,85.05,85.07,84.92,84.95,54512.0,85.05,85.07,84.92,84.95,54512.0
2025-05-29 13:30:00,84.95,85.11,84.94,85.11,60970.0,84.95,85.11,84.94,85.11,60970.0
2025-05-29 13:35:00,85.11,85.16,85.06,85.08,22620.0,85.11,85.16,85.06,85.08,22620.0
2025-05-29 13:40:00,85.07,85.11,85.04,85.1,26139.0,85.07,85.11,85.04,85.1,26139.0
2025-05-29 13:45:00,85.1,85.22,85.09,85.13,23778.0,85.1,85.22,85.09,85.13,23778.0
2025-05-29 13:50:00,85.14,85.28,85.09,85.1,27835.0,85.14,85.28,85.09,85.1,27835.0
2025-05-29 13:55:00,85.1,85.14,85.01,85.02,29537.0,85.1,85.14,85.01,85.02,29537.0
2025-05-29 14:00:00,85.03,85.21,85.03,85.2,30562.0,85.03,85.21,85.03,85.2,30562.0
2025-05-29 14:05:00,85.2,85.28,85.17,85.25,44263.0,85.2,85.28,85.17,85.25,44263.0
2025-05-29 14:10:00,85.25,85.26,85.16,85.24,52859.0,85.25,85.26,85.16,85.24,52859.0
2025-05-29 14:15:00,85.25,85.26,85.17,85.19,30131.0,85.25,85.26,85.17,85.19,30131.0
2025-05-29 14:20:00,85.18,85.24,85.13,85.22,46953.0,85.18,85.24,85.13,85.22,46953.0
2025-05-29 14:25:00,85.22,85.32,85.21,85.25,33942.0,85.22,85.32,85.21,85.25,33942.0
2025-05-29 14:30:00,85.25,85.4,85.23,85.37,37176.0,85.25,85.4,85.23,85.37,37176.0
2025-05-29 14:35:00,85.37,85.46,85.37,85.44,36862.0,85.37,85.46,85.37,85.44,36862.0
2025-05-29 14:40:00,85.45,85.48,85.4,85.44,28133.0,85.45,85.48,85.4,85.44,28133.0
2025-05-29 14:45:00,85.44,85.52,85.43,85.49,33772.0,85.44,85.52,85.43,85.49,33772.0
2025-05-29 14:50:00,85.49,85.51,85.35,85.37,28070.0,85.49,85.51,85.35,85.37,28070.0
2025-05-29 14:55:00,85.37,85.43,85.26,85.29,68841.0,85.37,85.43,85.26,85.29,68841.0
2025-05-29 15:00:00,85.31,85.47,85.27,85.46,39446.0,85.31,85.47,85.27,85.46,39446.0
2025-05-29 15:05:00,85.45,85.5,85.37,85.42,62592.0,85.45,85.5,85.37,85.42,62592.0
2025-05-29 15:10:00,85.43,85.53,85.4,85.41,53803.0,85.43,85.53,85.4,85.41,53803.0
2025-05-29 15:15:00,85.42,85.45,85.33,85.37,62744.0,85.42,85.45,85.33,85.37,62744.0
2025-05-29 15:20:00,85.37,85.39,85.32,85.37,41158.0,85.37,85.39,85.32,85.37,41158.0
2025-05-29 15:25:00,85.37,85.4,85.16,85.17,62777.0,85.37,85.4,85.16,85.17,62777.0
2025-05-29 15:30:00,85.18,85.39,85.16,85.37,72226.0,85.18,85.39,85.16,85.37,72226.0
2025-05-29 15:35:00,85.36,85.42,85.32,85.34,98915.0,85.36,85.42,85.32,85.34,98915.0
2025-05-29 15:40:00,85.34,85.43,85.34,85.43,120536.0,85.34,85.43,85.34,85.43,120536.0
2025-05-29 15:45:00,85.42,85.55,85.42,85.47,107741.0,85.42,85.55,85.42,85.47,107741.0
2025-05-29 15:50:00,85.48,85.56,85.33,85.36,103755.0,85.48,85.56,85.33,85.36,103755.0
2025-05-29 15:55:00,85.37,85.61,85.31,85.6,447693.0,85.37,85.61,85.31,85.6,447693.0
2025-05-30 09:30:00,84.95,85.39,84.69,84.87,227613.0,84.95,85.39,84.69,84.87,227613.0
2025-05-30 09:35:00,84.84,84.94,84.66,84.82,66279.0,84.84,84.94,84.66,84.82,66279.0
2025-05-30 09:40:00,84.83,85.29,84.82,85.15,54258.0,84.83,85.29,84.82,85.15,54258.0
2025-05-30 09:45:00,85.18,85.51,85.15,85.43,162247.0,85.18,85.51,85.15,85.43,162247.0
2025-05-30 09:50:00,85.41,85.6,85.24,85.58,63661.0,85.41,85.6,85.24,85.58,63661.0
2025-05-30 09:55:00,85.55,85.55,85.3,85.42,54744.0,85.55,85.55,85.3,85.42,54744.0
2025-05-30 10:00:00,85.44,85.72,85.44,85.49,59351.0,85.44,85.72,85.44,85.49,59351.0
2025-05-30 10:05:00,85.48,85.63,85.43,85.58,69142.0,85.48,85.63,85.43,85.58,69142.0
2025-05-30 10:10:00,85.56,85.62,85.35,85.46,43715.0,85.56,85.62,85.35,85.46,43715.0
2025-05-30 10:15:00,85.49,85.62,85.4,85.62,64737.0,85.49,85.62,85.4,85.62,64737.0
2025-05-30 10:20:00,85.61,85.74,85.51,85.69,30229.0,85.61,85.74,85.51,85.69,30229.0
2025-05-30 10:25:00,85.69,85.81,85.64,85.78,62390.0,85.69,85.81,85.64,85.78,62390.0
2025-05-30 10:30:00,85.77,86.01,85.77,85.86,121118.0,85.77,86.01,85.77,85.86,121118.0
2025-05-30 10:35:00,85.86,86.05,85.78,86.02,69083.0,85.86,86.05,85.78,86.02,69083.0
2025-05-30 10:40:00,86.0,86.01,85.71,85.72,71218.0,86.0,86.01,85.71,85.72,71218.0
2025-05-30 10:45:00,85.71,85.72,85.55,85.61,42513.0,85.71,85.72,85.55,85.61,42513.0
2025-05-30 10:50:00,85.62,85.64,85.47,85.62,24381.0,85.62,85.64,85.47,85.62,24381.0
2025-05-30 10:55:00,85.61,85.75,85.41,85.47,49803.0,85.61,85.75,85.41,85.47,49803.0
2025-05-30 11:00:00,85.45,85.52,85.38,85.43,31173.0,85.45,85.52,85.38,85.43,31173.0
2025-05-30 11:05:00,85.44,85.58,85.39,85.48,32816.0,85.44,85.58,85.39,85.48,32816.0
2025-05-30 11:10:00,85.48,85.51,85.38,85.41,39589.0,85.48,85.51,85.38,85.41,39589.0
2025-05-30 11:15:00,85.42,85.47,85.33,85.41,31375.0,85.42,85.47,85.33,85.41,31375.0
2025-05-30 11:20:00,85.43,85.48,85.28,85.29,38237.0,85.43,85.48,85.28,85.29,38237.0
2025-05-30 11:25:00,85.3,85.44,85.25,85.35,28883.0,85.3,85.44,85.25,85.35,28883.0
2025-05-30 11:30:00,85.35,85.42,85.05,85.1,20933.0,85.35,85.42,85.05,85.1,20933.0
2025-05-30 11:35:00,85.12,85.3,85.11,85.21,32116.0,85.12,85.3,85.11,85.21,32116.0
2025-05-30 11:40:00,85.22,85.23,85.04,85.1,19214.0,85.22,85.23,85.04,85.1,19214.0
2025-05-30 11:45:00,85.07,85.15,85.06,85.12,36064.0,85.07,85.15,85.06,85.12,36064.0
2025-05-30 11:50:00,85.11,85.15,84.9,84.97,39273.0,85.11,85.15,84.9,84.97,39273.0
2025-05-30 11:55:00,85.0,85.03,84.87,84.88,25541.0,85.0,85.03,84.87,84.88,25541.0
2025-05-30 12:00:00,84.89,84.95,84.86,84.9,28609.0,84.89,84.95,84.86,84.9,28609.0
2025-05-30 12:05:00,84.89,84.98,84.85,84.95,32152.0,84.89,84.98,84.85,84.95,32152.0
2025-05-30 12:10:00,84.95,85.08,84.95,85.03,29399.0,84.95,85.08,84.95,85.03,29399.0
2025-05-30 12:15:00,85.03,85.03,84.79,84.88,25575.0,85.03,85.03,84.79,84.88,25575.0
2025-05-30 12:20:00,84.87,84.94,84.79,84.85,31791.0,84.87,84.94,84.79,84.85,31791.0
2025-05-30 12:25:00,84.85,84.86,84.55,84.61,41579.0,84.85,84.86,84.55,84.61,41579.0
2025-05-30 12:30:00,84.62,84.97,84.54,84.95,39621.0,84.62,84.97,84.54,84.95,39621.0
2025-05-30 12:35:00,84.95,85.12,84.94,85.08,51494.0,84.95,85.12,84.94,85.08,51494.0
2025-05-30 12:40:00,85.08,85.22,84.98,85.02,68689.0,85.08,85.22,84.98,85.02,68689.0
2025-05-30 12:45:00,85.0,85.0,84.85,84.89,29527.0,85.0,85.0,84.85,84.89,29527.0
2025-05-30 12:50:00,84.88,84.91,84.8,84.86,18372.0,84.88,84.91,84.8,84.86,18372.0
2025-05-30 12:55:00,84.86,84.97,84.83,84.95,24332.0,84.86,84.97,84.83,84.95,24332.0
2025-05-30 13:00:00,84.95,85.13,84.9,85.13,71124.0,84.95,85.13,84.9,85.13,71124.0
2025-05-30 13:05:00,85.14,85.25,85.13,85.14,41622.0,85.14,85.25,85.13,85.14,41622.0
2025-05-30 13:10:00,85.14,85.17,85.01,85.02,62153.0,85.14,85.17,85.01,85.02,62153.0
2025-05-30 13:15:00,85.02,85.09,84.94,85.08,39499.0,85.02,85.09,84.94,85.08,39499.0
2025-05-30 13:20:00,85.08,85.17,85.03,85.13,42987.0,85.08,85.17,85.03,85.13,42987.0
2025-05-30 13:25:00,85.14,85.17,85.04,85.14,23288.0,85.14,85.17,85.04,85.14,23288.0
2025-05-30 13:30:00,85.15,85.27,85.14,85.21,32919.0,85.15,85.27,85.14,85.21,32919.0
2025-05-30 13:35:00,85.22,85.28,85.07,85.17,21370.0,85.22,85.28,85.07,85.17,21370.0
2025-05-30 13:40:00,85.16,85.21,85.03,85.07,25364.0,85.16,85.21,85.03,85.07,25364.0
2025-05-30 13:45:00,85.07,85.07,84.87,84.89,34296.0,85.07,85.07,84.87,84.89,34296.0
2025-05-30 13:50:00,84.89,84.95,84.88,84.9,31255.0,84.89,84.95,84.88,84.9,31255.0
2025-05-30 13:55:00,84.9,84.91,84.83,84.88,27595.0,84.9,84.91,84.83,84.88,27595.0
2025-05-30 14:00:00,84.88,85.11,84.88,85.09,80117.0,84.88,85.11,84.88,85.09,80117.0
2025-05-30 14:05:00,85.08,85.18,85.05,85.13,34070.0,85.08,85.18,85.05,85.13,34070.0
2025-05-30 14:10:00,85.15,85.18,85.09,85.14,35500.0,85.15,85.18,85.09,85.14,35500.0
2025-05-30 14:15:00,85.14,85.26,85.06,85.25,58591.0,85.14,85.26,85.06,85.25,58591.0
2025-05-30 14:20:00,85.23,85.3,85.14,85.24,100394.0,85.23,85.3,85.14,85.24,100394.0
2025-05-30 14:25:00,85.24,85.28,85.06,85.06,75253.0,85.24,85.28,85.06,85.06,75253.0
2025-05-30 14:30:00,85.07,85.17,85.05,85.05,47248.0,85.07,85.17,85.05,85.05,47248.0
2025-05-30 14:35:00,85.05,85.15,85.05,85.13,27551.0,85.05,85.15,85.05,85.13,27551.0
2025-05-30 14:40:00,85.11,85.14,85.04,85.07,40976.0,85.11,85.14,85.04,85.07,40976.0
2025-05-30 14:45:00,85.09,85.16,85.08,85.15,31955.0,85.09,85.16,85.08,85.15,31955.0
2025-05-30 14:50:00,85.14,85.25,85.11,85.22,30430.0,85.14,85.25,85.11,85.22,30430.0
2025-05-30 14:55:00,85.21,85.26,85.19,85.24,78347.0,85.21,85.26,85.19,85.24,78347.0
2025-05-30 15:00:00,85.23,85.37,85.22,85.36,35080.0,85.23,85.37,85.22,85.36,35080.0
2025-05-30 15:05:00,85.38,85.42,85.27,85.28,31132.0,85.38,85.42,85.27,85.28,31132.0
2025-05-30 15:10:00,85.27,85.3,85.23,85.27,40044.0,85.27,85.3,85.23,85.27,40044.0
2025-05-30 15:15:00,85.28,85.29,85.19,85.26,52200.0,85.28,85.29,85.19,85.26,52200.0
2025-05-30 15:20:00,85.26,85.31,85.18,85.3,45994.0,85.26,85.31,85.18,85.3,45994.0
2025-05-30 15:25:00,85.3,85.4,85.26,85.35,50153.0,85.3,85.4,85.26,85.35,50153.0
2025-05-30 15:30:00,85.34,85.37,85.16,85.34,66051.0,85.34,85.37,85.16,85.34,66051.0
2025-05-30 15:35:00,85.34,85.5,85.27,85.33,95550.0,85.34,85.5,85.27,85.33,95550.0
2025-05-30 15:40:00,85.33,85.33,85.11,85.15,81225.0,85.33,85.33,85.11,85.15,81225.0
2025-05-30 15:45:00,85.15,85.2,85.04,85.12,168574.0,85.15,85.2,85.04,85.12,168574.0
2025-05-30 15:50:00,85.11,85.35,85.06,85.13,195572.0,85.11,85.35,85.06,85.13,195572.0
2025-05-30 15:55:00,85.13,85.32,85.03,85.3,872218.0,85.13,85.32,85.03,85.3,872218.0
2025-06-02 09:30:00,87.05,87.5,86.5,86.81,432862.0,87.05,87.5,86.5,86.81,432862.0
2025-06-02 09:35:00,86.7,87.15,86.64,87.03,57407.0,86.7,87.15,86.64,87.03,57407.0
2025-06-02 09:40:00,87.06,87.13,86.77,86.81,91402.0,87.06,87.13,86.77,86.81,91402.0
2025-06-02 09:45:00,86.85,86.86,86.19,86.33,179430.0,86.85,86.86,86.19,86.33,179430.0
2025-06-02 09:50:00,86.32,86.41,86.02,86.38,92207.0,86.32,86.41,86.02,86.38,92207.0
2025-06-02 09:55:00,86.38,86.7,86.35,86.46,133984.0,86.38,86.7,86.35,86.46,133984.0
2025-06-02 10:00:00,86.44,86.53,86.03,86.23,86424.0,86.44,86.53,86.03,86.23,86424.0
2025-06-02 10:05:00,86.22,86.52,86.2,86.37,66720.0,86.22,86.52,86.2,86.37,66720.0
2025-06-02 10:10:00,86.33,86.7,86.33,86.4,78294.0,86.33,86.7,86.33,86.4,78294.0
2025-06-02 10:15:00,86.43,86.53,86.06,86.06,127841.0,86.43,86.53,86.06,86.06,127841.0
2025-06-02 10:20:00,86.05,86.52,86.0,86.26,65804.0,86.05,86.52,86.0,86.26,65804.0
2025-06-02 10:25:00,86.26,86.42,86.1,86.34,89150.0,86.26,86.42,86.1,86.34,89150.0
2025-06-02 10:30:00,86.33,86.48,86.18,86.46,231466.0,86.33,86.48,86.18,86.46,231466.0
2025-06-02 10:35:00,86.47,86.83,86.44,86.75,130745.0,86.47,86.83,86.44,86.75,130745.0
2025-06-02 10:40:00,86.77,86.98,86.77,86.83,91675.0,86.77,86.98,86.77,86.83,91675.0
2025-06-02 10:45:00,86.84,87.0,86.81,86.88,79971.0,86.84,87.0,86.81,86.88,79971.0
2025-06-02 10:50:00,86.86,87.02,86.65,86.95,54969.0,86.86,87.02,86.65,86.95,54969.0
2025-06-02 10:55:00,86.94,87.06,86.73,86.74,63302.0,86.94,87.06,86.73,86.74,63302.0
2025-06-02 11:00:00,86.75,86.82,86.59,86.61,56963.0,86.75,86.82,86.59,86.61,56963.0
2025-06-02 11:05:00,86.61,86.72,86.47,86.5,36410.0,86.61,86.72,86.47,86.5,36410.0
2025-06-02 11:10:00,86.48,86.66,86.42,86.63,30755.0,86.48,86.66,86.42,86.63,30755.0
2025-06-02 11:15:00,86.61,86.72,86.57,86.59,42368.0,86.61,86.72,86.57,86.59,42368.0
2025-06-02 11:20:00,86.56,86.59,86.39,86.45,59195.0,86.56,86.59,86.39,86.45,59195.0
2025-06-02 11:25:00,86.45,86.55,86.39,86.53,112960.0,86.45,86.55,86.39,86.53,112960.0
2025-06-02 11:30:00,86.52,86.61,86.49,86.54,61798.0,86.52,86.61,86.49,86.54,61798.0
2025-06-02 11:35:00,86.51,86.63,86.49,86.6,54796.0,86.51,86.63,86.49,86.6,54796.0
2025-06-02 11:40:00,86.59,86.73,86.55,86.7,73207.0,86.59,86.73,86.55,86.7,73207.0
2025-06-02 11:45:00,86.7,86.88,86.69,86.85,56845.0,86.7,86.88,86.69,86.85,56845.0
2025-06-02 11:50:00,86.85,87.0,86.85,86.98,34122.0,86.85,87.0,86.85,86.98,34122.0
2025-06-02 11:55:00,86.98,87.2,86.97,87.16,75644.0,86.98,87.2,86.97,87.16,75644.0
2025-06-02 12:00:00,87.18,87.37,87.14,87.3,65730.0,87.18,87.37,87.14,87.3,65730.0
2025-06-02 12:05:00,87.3,87.33,87.08,87.1,55310.0,87.3,87.33,87.08,87.1,55310.0
2025-06-02 12:10:00,87.09,87.25,87.09,87.23,47159.0,87.09,87.25,87.09,87.23,47159.0
2025-06-02 12:15:00,87.23,87.29,87.15,87.21,37446.0,87.23,87.29,87.15,87.21,37446.0
2025-06-02 12:20:00,87.2,87.22,87.1,87.21,37257.0,87.2,87.22,87.1,87.21,37257.0
2025-06-02 12:25:00,87.2,87.36,87.19,87.35,56145.0,87.2,87.36,87.19,87.35,56145.0
2025-06-02 12:30:00,87.34,87.41,87.18,87.38,39937.0,87.34,87.41,87.18,87.38,39937.0
2025-06-02 12:35:00,87.37,87.48,87.3,87.36,51494.0,87.37,87.48,87.3,87.36,51494.0
2025-06-02 12:40:00,87.37,87.38,87.24,87.3,45386.0,87.37,87.38,87.24,87.3,45386.0
2025-06-02 12:45:00,87.29,87.33,87.23,87.32,53958.0,87.29,87.33,87.23,87.32,53958.0
2025-06-02 12:50:00,87.31,87.53,87.29,87.49,36092.0,87.31,87.53,87.29,87.49,36092.0
2025-06-02 12:55:00,87.47,87.56,87.47,87.52,62380.0,87.47,87.56,87.47,87.52,62380.0
2025-06-02 13:00:00,87.51,87.53,87.37,87.42,65957.0,87.51,87.53,87.37,87.42,65957.0
2025-06-02 13:05:00,87.41,87.41,87.13,87.18,60090.0,87.41,87.41,87.13,87.18,60090.0
2025-06-02 13:10:00,87.16,87.25,87.07,87.09,59267.0,87.16,87.25,87.07,87.09,59267.0
2025-06-02 13:15:00,87.12,87.19,87.02,87.06,57918.0,87.12,87.19,87.02,87.06,57918.0
2025-06-02 13:20:00,87.06,87.07,86.92,86.99,85541.0,87.06,87.07,86.92,86.99,85541.0
2025-06-02 13:25:00,86.98,86.99,86.81,86.9,33849.0,86.98,86.99,86.81,86.9,33849.0
2025-06-02 13:30:00,86.91,87.03,86.9,86.93,25959.0,86.91,87.03,86.9,86.93,25959.0
2025-06-02 13:35:00,86.93,86.96,86.73,86.73,52395.0,86.93,86.96,86.73,86.73,52395.0
2025-06-02 13:40:00,86.74,86.74,86.59,86.6,24785.0,86.74,86.74,86.59,86.6,24785.0
2025-06-02 13:45:00,86.6,86.68,86.58,86.61,25359.0,86.6,86.68,86.58,86.61,25359.0
2025-06-02 13:50:00,86.6,86.63,86.5,86.58,31987.0,86.6,86.63,86.5,86.58,31987.0
2025-06-02 13:55:00,86.58,86.65,86.57,86.59,21543.0,86.58,86.65,86.57,86.59,21543.0
2025-06-02 14:00:00,86.59,86.68,86.01,86.16,103770.0,86.59,86.68,86.01,86.16,103770.0
2025-06-02 14:05:00,86.15,86.16,85.86,86.0,46590.0,86.15,86.16,85.86,86.0,46590.0
2025-06-02 14:10:00,85.97,86.09,85.91,86.06,36772.0,85.97,86.09,85.91,86.06,36772.0
2025-06-02 14:15:00,86.06,86.35,86.05,86.27,49093.0,86.06,86.35,86.05,86.27,49093.0
2025-06-02 14:20:00,86.25,86.43,86.23,86.34,47529.0,86.25,86.43,86.23,86.34,47529.0
2025-06-02 14:25:00,86.35,86.48,86.33,86.36,51830.0,86.35,86.48,86.33,86.36,51830.0
2025-06-02 14:30:00,86.35,86.48,86.35,86.47,24222.0,86.35,86.48,86.35,86.47,24222.0
2025-06-02 14:35:00,86.46,86.46,86.3,86.35,40976.0,86.46,86.46,86.3,86.35,40976.0
2025-06-02 14:40:00,86.35,86.47,86.26,86.45,53386.0,86.35,86.47,86.26,86.45,53386.0
2025-06-02 14:45:00,86.45,86.51,86.44,86.5,31293.0,86.45,86.51,86.44,86.5,31293.0
2025-06-02 14:50:00,86.5,86.51,86.4,86.48,31486.0,86.5,86.51,86.4,86.48,31486.0
2025-06-02 14:55:00,86.47,86.54,86.44,86.49,28888.0,86.47,86.54,86.44,86.49,28888.0
2025-06-02 15:00:00,86.49,86.6,86.47,86.57,29051.0,86.49,86.6,86.47,86.57,29051.0
2025-06-02 15:05:00,86.58,86.62,86.52,86.55,25831.0,86.58,86.62,86.52,86.55,25831.0
2025-06-02 15:10:00,86.55,86.64,86.52,86.53,41675.0,86.55,86.64,86.52,86.53,41675.0
2025-06-02 15:15:00,86.53,86.67,86.52,86.59,59722.0,86.53,86.67,86.52,86.59,59722.0
2025-06-02 15:20:00,86.58,86.65,86.58,86.64,37252.0,86.58,86.65,86.58,86.64,37252.0
2025-06-02 15:25:00,86.63,86.63,86.5,86.52,54562.0,86.63,86.63,86.5,86.52,54562.0
2025-06-02 15:30:00,86.53,86.54,86.38,86.38,87031.0,86.53,86.54,86.38,86.38,87031.0
2025-06-02 15:35:00,86.38,86.41,86.3,86.38,55286.0,86.38,86.41,86.3,86.38,55286.0
2025-06-02 15:40:00,86.38,86.42,86.35,86.39,46154.0,86.38,86.42,86.35,86.39,46154.0
2025-06-02 15:45:00,86.39,86.44,86.29,86.32,56781.0,86.39,86.44,86.29,86.32,56781.0
2025-06-02 15:50:00,86.34,86.47,86.29,86.37,91125.0,86.34,86.47,86.29,86.37,91125.0
2025-06-02 15:55:00,86.38,86.74,86.38,86.72,361786.0,86.38,86.74,86.38,86.72,361786.0
2025-06-03 09:30:00,86.66,86.66,85.4,85.58,134381.0,86.66,86.66,85.4,85.58,134381.0
2025-06-03 09:35:00,85.56,86.1,85.38,86.07,68099.0,85.56,86.1,85.38,86.07,68099.0
2025-06-03 09:40:00,86.05,86.43,86.0,86.37,31174.0,86.05,86.43,86.0,86.37,31174.0
2025-06-03 09:45:00,86.4,86.56,86.38,86.45,86165.0,86.4,86.56,86.38,86.45,86165.0
2025-06-03 09:50:00,86.47,86.78,86.4,86.65,59729.0,86.47,86.78,86.4,86.65,59729.0
2025-06-03 09:55:00,86.63,86.64,86.34,86.41,43003.0,86.63,86.64,86.34,86.41,43003.0
2025-06-03 10:00:00,86.41,86.67,86.4,86.5,55042.0,86.41,86.67,86.4,86.5,55042.0
2025-06-03 10:05:00,86.51,86.72,86.34,86.61,39581.0,86.51,86.72,86.34,86.61,39581.0
2025-06-03 10:10:00,86.65,86.74,86.5,86.5,42428.0,86.65,86.74,86.5,86.5,42428.0
2025-06-03 10:15:00,86.51,86.77,86.39,86.75,41628.0,86.51,86.77,86.39,86.75,41628.0
2025-06-03 10:20:00,86.76,86.95,86.73,86.94,41076.0,86.76,86.95,86.73,86.94,41076.0
2025-06-03 10:25:00,86.94,87.26,86.94,87.26,54209.0,86.94,87.26,86.94,87.26,54209.0
2025-06-03 10:30:00,87.24,87.5,87.18,87.29,40418.0,87.24,87.5,87.18,87.29,40418.0
2025-06-03 10:35:00,87.29,87.48,87.2,87.46,41062.0,87.29,87.48,87.2,87.46,41062.0
2025-06-03 10:40:00,87.47,87.65,87.38,87.64,35278.0,87.47,87.65,87.38,87.64,35278.0
2025-06-03 10:45:00,87.66,87.68,87.32,87.43,30176.0,87.66,87.68,87.32,87.43,30176.0
2025-06-03 10:50:00,87.45,87.57,87.39,87.57,24963.0,87.45,87.57,87.39,87.57,24963.0
2025-06-03 10:55:00,87.53,87.56,87.41,87.53,22821.0,87.53,87.56,87.41,87.53,22821.0
2025-06-03 11:00:00,87.54,87.77,87.52,87.7,26950.0,87.54,87.77,87.52,87.7,26950.0
2025-06-03 11:05:00,87.71,87.87,87.65,87.87,29774.0,87.71,87.87,87.65,87.87,29774.0
2025-06-03 11:10:00,87.86,87.95,87.79,87.8,25503.0,87.86,87.95,87.79,87.8,25503.0
2025-06-03 11:15:00,87.81,87.84,87.68,87.74,23380.0,87.81,87.84,87.68,87.74,23380.0
2025-06-03 11:20:00,87.73,87.99,87.7,87.98,20265.0,87.73,87.99,87.7,87.98,20265.0
2025-06-03 11:25:00,88.0,88.09,87.95,88.06,46602.0,88.0,88.09,87.95,88.06,46602.0
2025-06-03 11:30:00,88.08,88.17,88.04,88.14,46738.0,88.08,88.17,88.04,88.14,46738.0
2025-06-03 11:35:00,88.16,88.23,87.98,88.17,30991.0,88.16,88.23,87.98,88.17,30991.0
2025-06-03 11:40:00,88.2,88.2,88.02,88.06,27237.0,88.2,88.2,88.02,88.06,27237.0
2025-06-03 11:45:00,88.04,88.34,87.99,88.29,29128.0,88.04,88.34,87.99,88.29,29128.0
2025-06-03 11:50:00,88.3,88.34,88.06,88.23,24399.0,88.3,88.34,88.06,88.23,24399.0
2025-06-03 11:55:00,88.22,88.32,88.06,88.31,70012.0,88.22,88.32,88.06,88.31,70012.0
2025-06-03 12:00:00,88.29,88.38,88.2,88.29,51717.0,88.29,88.38,88.2,88.29,51717.0
2025-06-03 12:05:00,88.3,88.36,88.15,88.2,37910.0,88.3,88.36,88.15,88.2,37910.0
2025-06-03 12:10:00,88.2,88.46,88.12,88.42,25009.0,88.2,88.46,88.12,88.42,25009.0
2025-06-03 12:15:00,88.41,88.51,88.38,88.51,43648.0,88.41,88.51,88.38,88.51,43648.0
2025-06-03 12:20:00,88.5,88.6,88.4,88.44,27725.0,88.5,88.6,88.4,88.44,27725.0
2025-06-03 12:25:00,88.47,88.51,88.42,88.42,27869.0,88.47,88.51,88.42,88.42,27869.0
2025-06-03 12:30:00,88.43,88.55,88.43,88.5,18552.0,88.43,88.55,88.43,88.5,18552.0
2025-06-03 12:35:00,88.51,88.55,88.32,88.38,38853.0,88.51,88.55,88.32,88.38,38853.0
2025-06-03 12:40:00,88.38,88.51,88.36,88.51,20323.0,88.38,88.51,88.36,88.51,20323.0
2025-06-03 12:45:00,88.52,88.57,88.45,88.46,34805.0,88.52,88.57,88.45,88.46,34805.0
2025-06-03 12:50:00,88.47,88.6,88.45,88.48,34094.0,88.47,88.6,88.45,88.48,34094.0
2025-06-03 12:55:00,88.48,88.53,88.45,88.52,30529.0,88.48,88.53,88.45,88.52,30529.0
2025-06-03 13:00:00,88.52,88.6,88.47,88.51,14083.0,88.52,88.6,88.47,88.51,14083.0
2025-06-03 13:05:00,88.49,88.57,88.41,88.5,25886.0,88.49,88.57,88.41,88.5,25886.0
2025-06-03 13:10:00,88.5,88.53,88.33,88.48,29053.0,88.5,88.53,88.33,88.48,29053.0
2025-06-03 13:15:00,88.47,88.53,88.37,88.49,65121.0,88.47,88.53,88.37,88.49,65121.0
2025-06-03 13:20:00,88.49,88.49,88.35,88.37,33663.0,88.49,88.49,88.35,88.37,33663.0
2025-06-03 13:25:00,88.37,88.39,88.27,88.33,29402.0,88.37,88.39,88.27,88.33,29402.0
2025-06-03 13:30:00,88.34,88.4,88.22,88.33,29912.0,88.34,88.4,88.22,88.33,29912.0
2025-06-03 13:35:00,88.34,88.37,88.29,88.31,19169.0,88.34,88.37,88.29,88.31,19169.0
2025-06-03 13:40:00,88.31,88.33,88.23,88.26,17564.0,88.31,88.33,88.23,88.26,17564.0
2025-06-03 13:45:00,88.26,88.26,88.15,88.2,19130.0,88.26,88.26,88.15,88.2,19130.0
2025-06-03 13:50:00,88.18,88.22,88.15,88.18,20149.0,88.18,88.22,88.15,88.18,20149.0
2025-06-03 13:55:00,88.18,88.18,87.99,88.15,36859.0,88.18,88.18,87.99,88.15,36859.0
2025-06-03 14:00:00,88.15,88.21,88.03,88.2,28325.0,88.15,88.21,88.03,88.2,28325.0
2025-06-03 14:05:00,88.21,88.21,88.07,88.17,17558.0,88.21,88.21,88.07,88.17,17558.0
2025-06-03 14:10:00,88.2,88.21,88.12,88.15,24847.0,88.2,88.21,88.12,88.15,24847.0
2025-06-03 14:15:00,88.13,88.21,88.09,88.2,97874.0,88.13,88.21,88.09,88.2,97874.0
2025-06-03 14:20:00,88.2,88.28,88.19,88.2,27714.0,88.2,88.28,88.19,88.2,27714.0
2025-06-03 14:25:00,88.2,88.21,88.07,88.15,22013.0,88.2,88.21,88.07,88.15,22013.0
2025-06-03 14:30:00,88.15,88.21,88.11,88.16,19338.0,88.15,88.21,88.11,88.16,19338.0
2025-06-03 14:35:00,88.15,88.2,88.12,88.14,16383.0,88.15,88.2,88.12,88.14,16383.0
2025-06-03 14:40:00,88.14,88.25,88.14,88.23,21393.0,88.14,88.25,88.14,88.23,21393.0
2025-06-03 14:45:00,88.24,88.31,88.17,88.23,39882.0,88.24,88.31,88.17,88.23,39882.0
2025-06-03 14:50:00,88.24,88.26,88.13,88.17,44922.0,88.24,88.26,88.13,88.17,44922.0
2025-06-03 14:55:00,88.18,88.22,88.14,88.15,35898.0,88.18,88.22,88.14,88.15,35898.0
2025-06-03 15:00:00,88.15,88.2,88.11,88.2,27984.0,88.15,88.2,88.11,88.2,27984.0
2025-06-03 15:05:00,88.2,88.23,88.03,88.1,26859.0,88.2,88.23,88.03,88.1,26859.0
2025-06-03 15:10:00,88.09,88.16,88.02,88.09,28899.0,88.09,88.16,88.02,88.09,28899.0
2025-06-03 15:15:00,88.09,88.14,88.01,88.02,34327.0,88.09,88.14,88.01,88.02,34327.0
2025-06-03 15:20:00,88.02,88.03,87.93,88.01,42667.0,88.02,88.03,87.93,88.01,42667.0
2025-06-03 15:25:00,88.0,88.04,87.92,87.98,37359.0,88.0,88.04,87.92,87.98,37359.0
2025-06-03 15:30:00,87.98,88.08,87.94,87.99,39626.0,87.98,88.08,87.94,87.99,39626.0
2025-06-03 15:35:00,87.98,88.09,87.96,88.04,45378.0,87.98,88.09,87.96,88.04,45378.0
2025-06-03 15:40:00,88.03,88.12,87.99,88.08,51845.0,88.03,88.12,87.99,88.08,51845.0
2025-06-03 15:45:00,88.08,88.19,87.99,87.99,93711.0,88.08,88.19,87.99,87.99,93711.0
2025-06-03 15:50:00,87.98,87.98,87.83,87.9,82074.0,87.98,87.98,87.83,87.9,82074.0
2025-06-03 15:55:00,87.89,87.96,87.79,87.94,247070.0,87.89,87.96,87.79,87.94,247070.0
2025-06-04 09:30:00,87.95,88.27,87.7,88.27,99841.0,87.95,88.27,87.7,88.27,99841.0
2025-06-04 09:35:00,88.25,88.33,88.03,88.17,28986.0,88.25,88.33,88.03,88.17,28986.0
2025-06-04 09:40:00,88.17,88.56,88.17,88.52,35483.0,88.17,88.56,88.17,88.52,35483.0
2025-06-04 09:45:00,88.51,88.69,88.41,88.65,30136.0,88.51,88.69,88.41,88.65,30136.0
2025-06-04 09:50:00,88.63,88.67,88.34,88.59,30086.0,88.63,88.67,88.34,88.59,30086.0
2025-06-04 09:55:00,88.62,88.72,88.49,88.56,23329.0,88.62,88.72,88.49,88.56,23329.0
2025-06-04 10:00:00,88.53,88.69,88.36,88.63,56682.0,88.53,88.69,88.36,88.63,56682.0
2025-06-04 10:05:00,88.67,88.81,88.46,88.81,53574.0,88.67,88.81,88.46,88.81,53574.0
2025-06-04 10:10:00,88.81,88.85,88.3,88.33,34457.0,88.81,88.85,88.3,88.33,34457.0
2025-06-04 10:15:00,88.33,88.79,88.28,88.73,92805.0,88.33,88.79,88.28,88.73,92805.0
2025-06-04 10:20:00,88.7,88.75,88.42,88.65,98569.0,88.7,88.75,88.42,88.65,98569.0
2025-06-04 10:25:00,88.66,88.87,88.55,88.62,103317.0,88.66,88.87,88.55,88.62,103317.0
2025-06-04 10:30:00,88.58,88.6,88.32,88.32,82891.0,88.58,88.6,88.32,88.32,82891.0
2025-06-04 10:35:00,88.34,88.48,88.15,88.15,34436.0,88.34,88.48,88.15,88.15,34436.0
2025-06-04 10:40:00,88.16,88.34,88.02,88.2,37764.0,88.16,88.34,88.02,88.2,37764.0
2025-06-04 10:45:00,88.22,88.26,88.01,88.05,72008.0,88.22,88.26,88.01,88.05,72008.0
2025-06-04 10:50:00,88.04,88.17,87.94,88.09,29611.0,88.04,88.17,87.94,88.09,29611.0
2025-06-04 10:55:00,88.07,88.07,87.79,87.85,32059.0,88.07,88.07,87.79,87.85,32059.0
2025-06-04 11:00:00,87.84,87.86,87.66,87.74,40228.0,87.84,87.86,87.66,87.74,40228.0
2025-06-04 11:05:00,87.75,88.01,87.7,87.82,26255.0,87.75,88.01,87.7,87.82,26255.0
2025-06-04 11:10:00,87.84,87.92,87.65,87.69,53975.0,87.84,87.92,87.65,87.69,53975.0
2025-06-04 11:15:00,87.7,87.83,86.81,87.12,201814.0,87.7,87.83,86.81,87.12,201814.0
2025-06-04 11:20:00,87.08,87.09,86.67,86.72,106829.0,87.08,87.09,86.67,86.72,106829.0
2025-06-04 11:25:00,86.74,86.93,86.47,86.83,154512.0,86.74,86.93,86.47,86.83,154512.0
2025-06-04 11:30:00,86.82,86.95,86.69,86.87,45549.0,86.82,86.95,86.69,86.87,45549.0
2025-06-04 11:35:00,86.86,87.02,86.69,86.79,55976.0,86.86,87.02,86.69,86.79,55976.0
2025-06-04 11:40:00,86.79,86.88,86.59,86.61,43127.0,86.79,86.88,86.59,86.61,43127.0
2025-06-04 11:45:00,86.57,86.82,86.55,86.72,43645.0,86.57,86.82,86.55,86.72,43645.0
2025-06-04 11:50:00,86.72,86.75,86.62,86.73,16805.0,86.72,86.75,86.62,86.73,16805.0
2025-06-04 11:55:00,86.73,86.8,86.39,86.48,42288.0,86.73,86.8,86.39,86.48,42288.0
2025-06-04 12:00:00,86.46,86.61,86.43,86.61,35692.0,86.46,86.61,86.43,86.61,35692.0
2025-06-04 12:05:00,86.62,86.63,86.37,86.39,39382.0,86.62,86.63,86.37,86.39,39382.0
2025-06-04 12:10:00,86.38,86.4,86.22,86.29,38537.0,86.38,86.4,86.22,86.29,38537.0
2025-06-04 12:15:00,86.29,86.37,86.18,86.28,29147.0,86.29,86.37,86.18,86.28,29147.0
2025-06-04 12:20:00,86.29,86.43,86.26,86.36,27679.0,86.29,86.43,86.26,86.36,27679.0
2025-06-04 12:25:00,86.36,86.46,86.19,86.25,34700.0,86.36,86.46,86.19,86.25,34700.0
2025-06-04 12:30:00,86.26,86.34,86.19,86.24,65718.0,86.26,86.34,86.19,86.24,65718.0
2025-06-04 12:35:00,86.22,86.3,86.17,86.19,33969.0,86.22,86.3,86.17,86.19,33969.0
2025-06-04 12:40:00,86.2,86.21,86.05,86.21,38469.0,86.2,86.21,86.05,86.21,38469.0
2025-06-04 12:45:00,86.24,86.3,86.18,86.29,30081.0,86.24,86.3,86.18,86.29,30081.0
2025-06-04 12:50:00,86.27,86.32,86.23,86.26,23046.0,86.27,86.32,86.23,86.26,23046.0
2025-06-04 12:55:00,86.25,86.3,86.16,86.23,20988.0,86.25,86.3,86.16,86.23,20988.0
2025-06-04 13:00:00,86.23,86.37,86.18,86.2,29571.0,86.23,86.37,86.18,86.2,29571.0
2025-06-04 13:05:00,86.18,86.22,86.15,86.2,20588.0,86.18,86.22,86.15,86.2,20588.0
2025-06-04 13:10:00,86.21,86.34,86.18,86.25,27361.0,86.21,86.34,86.18,86.25,27361.0
2025-06-04 13:15:00,86.25,86.36,86.24,86.3,61422.0,86.25,86.36,86.24,86.3,61422.0
2025-06-04 13:20:00,86.29,86.34,86.22,86.27,25939.0,86.29,86.34,86.22,86.27,25939.0
2025-06-04 13:25:00,86.26,86.3,86.07,86.09,24830.0,86.26,86.3,86.07,86.09,24830.0
2025-06-04 13:30:00,86.09,86.15,86.07,86.13,20626.0,86.09,86.15,86.07,86.13,20626.0
2025-06-04 13:35:00,86.16,86.23,86.11,86.22,28573.0,86.16,86.23,86.11,86.22,28573.0
2025-06-04 13:40:00,86.22,86.22,86.14,86.19,25708.0,86.22,86.22,86.14,86.19,25708.0
2025-06-04 13:45:00,86.18,86.25,85.99,86.0,49175.0,86.18,86.25,85.99,86.0,49175.0
2025-06-04 13:50:00,86.0,86.02,85.87,85.99,46432.0,86.0,86.02,85.87,85.99,46432.0
2025-06-04 13:55:00,86.0,86.05,85.95,85.97,20356.0,86.0,86.05,85.95,85.97,20356.0
2025-06-04 14:00:00,85.98,86.02,85.95,85.99,34470.0,85.98,86.02,85.95,85.99,34470.0
2025-06-04 14:05:00,86.0,86.08,85.98,86.04,24162.0,86.0,86.08,85.98,86.04,24162.0
2025-06-04 14:10:00,86.04,86.06,85.94,85.94,34865.0,86.04,86.06,85.94,85.94,34865.0
2025-06-04 14:15:00,85.95,86.09,85.94,86.04,24927.0,85.95,86.09,85.94,86.04,24927.0
2025-06-04 14:20:00,86.05,86.14,86.03,86.1,37164.0,86.05,86.14,86.03,86.1,37164.0
2025-06-04 14:25:00,86.09,86.12,86.02,86.12,18141.0,86.09,86.12,86.02,86.12,18141.0
2025-06-04 14:30:00,86.11,86.24,86.11,86.2,27731.0,86.11,86.24,86.11,86.2,27731.0
2025-06-04 14:35:00,86.2,86.22,86.1,86.11,58356.0,86.2,86.22,86.1,86.11,58356.0
2025-06-04 14:40:00,86.1,86.16,86.09,86.13,17529.0,86.1,86.16,86.09,86.13,17529.0
2025-06-04 14:45:00,86.13,86.13,86.0,86.0,29621.0,86.13,86.13,86.0,86.0,29621.0
2025-06-04 14:50:00,86.01,86.01,85.87,85.88,40308.0,86.01,86.01,85.87,85.88,40308.0
2025-06-04 14:55:00,85.88,85.94,85.85,85.94,48794.0,85.88,85.94,85.85,85.94,48794.0
2025-06-04 15:00:00,85.92,85.99,85.88,85.92,32333.0,85.92,85.99,85.88,85.92,32333.0
2025-06-04 15:05:00,85.91,85.98,85.88,85.91,26650.0,85.91,85.98,85.88,85.91,26650.0
2025-06-04 15:10:00,85.9,85.97,85.87,85.89,38711.0,85.9,85.97,85.87,85.89,38711.0
2025-06-04 15:15:00,85.88,85.96,85.8,85.93,46820.0,85.88,85.96,85.8,85.93,46820.0
2025-06-04 15:20:00,85.94,86.07,85.93,86.01,69285.0,85.94,86.07,85.93,86.01,69285.0
2025-06-04 15:25:00,86.03,86.05,85.95,85.99,40137.0,86.03,86.05,85.95,85.99,40137.0
2025-06-04 15:30:00,85.99,86.0,85.92,85.94,94303.0,85.99,86.0,85.92,85.94,94303.0
2025-06-04 15:35:00,85.94,86.11,85.93,86.09,80702.0,85.94,86.11,85.93,86.09,80702.0
2025-06-04 15:40:00,86.09,86.1,86.03,86.09,84165.0,86.09,86.1,86.03,86.09,84165.0
2025-06-04 15:45:00,86.09,86.15,85.99,85.99,111929.0,86.09,86.15,85.99,85.99,111929.0
2025-06-04 15:50:00,85.98,86.14,85.93,86.07,130091.0,85.98,86.14,85.93,86.07,130091.0
2025-06-04 15:55:00,86.05,86.09,85.91,85.95,562951.0,86.05,86.09,85.91,85.95,562951.0
2025-06-05 09:30:00,86.84,86.84,85.79,86.44,97166.0,86.84,86.84,85.79,86.44,97166.0
2025-06-05 09:35:00,86.42,86.78,86.3,86.45,80603.0,86.42,86.78,86.3,86.45,80603.0
2025-06-05 09:40:00,86.49,86.53,85.94,86.28,40997.0,86.49,86.53,85.94,86.28,40997.0
2025-06-05 09:45:00,86.23,86.34,86.03,86.23,70391.0,86.23,86.34,86.03,86.23,70391.0
2025-06-05 09:50:00,86.25,86.32,85.8,85.86,79109.0,86.25,86.32,85.8,85.86,79109.0
2025-06-05 09:55:00,85.86,86.1,85.82,86.09,60534.0,85.86,86.1,85.82,86.09,60534.0
2025-06-05 10:00:00,86.13,86.16,85.5,85.65,53604.0,86.13,86.16,85.5,85.65,53604.0
2025-06-05 10:05:00,85.68,85.91,85.5,85.5,16808.0,85.68,85.91,85.5,85.5,16808.0
2025-06-05 10:10:00,85.5,85.76,85.47,85.52,30164.0,85.5,85.76,85.47,85.52,30164.0
2025-06-05 10:15:00,85.56,85.72,85.38,85.48,38615.0,85.56,85.72,85.38,85.48,38615.0
2025-06-05 10:20:00,85.48,85.73,85.43,85.67,61171.0,85.48,85.73,85.43,85.67,61171.0
2025-06-05 10:25:00,85.66,85.66,85.46,85.55,27709.0,85.66,85.66,85.46,85.55,27709.0
2025-06-05 10:30:00,85.55,85.59,85.38,85.4,27679.0,85.55,85.59,85.38,85.4,27679.0
2025-06-05 10:35:00,85.42,85.64,85.31,85.63,33328.0,85.42,85.64,85.31,85.63,33328.0
2025-06-05 10:40:00,85.6,85.94,85.53,85.66,44390.0,85.6,85.94,85.53,85.66,44390.0
2025-06-05 10:45:00,85.67,85.83,85.59,85.63,60496.0,85.67,85.83,85.59,85.63,60496.0
2025-06-05 10:50:00,85.65,85.67,85.35,85.47,24978.0,85.65,85.67,85.35,85.47,24978.0
2025-06-05 10:55:00,85.46,85.58,85.37,85.55,35996.0,85.46,85.58,85.37,85.55,35996.0
2025-06-05 11:00:00,85.58,85.79,85.56,85.76,59944.0,85.58,85.79,85.56,85.76,59944.0
2025-06-05 11:05:00,85.77,85.78,85.59,85.76,27494.0,85.77,85.78,85.59,85.76,27494.0
2025-06-05 11:10:00,85.78,85.82,85.66,85.68,25910.0,85.78,85.82,85.66,85.68,25910.0
2025-06-05 11:15:00,85.68,85.89,85.66,85.82,11205.0,85.68,85.89,85.66,85.82,11205.0
2025-06-05 11:20:00,85.81,85.83,85.64,85.67,27832.0,85.81,85.83,85.64,85.67,27832.0
2025-06-05 11:25:00,85.68,85.92,85.63,85.89,31626.0,85.68,85.92,85.63,85.89,31626.0
2025-06-05 11:30:00,85.88,85.92,85.74,85.78,26084.0,85.88,85.92,85.74,85.78,26084.0
2025-06-05 11:35:00,85.78,85.89,85.77,85.89,24562.0,85.78,85.89,85.77,85.89,24562.0
2025-06-05 11:40:00,85.87,85.92,85.83,85.92,29004.0,85.87,85.92,85.83,85.92,29004.0
2025-06-05 11:45:00,85.9,85.92,85.8,85.8,28479.0,85.9,85.92,85.8,85.8,28479.0
2025-06-05 11:50:00,85.82,85.9,85.79,85.9,21930.0,85.82,85.9,85.79,85.9,21930.0
2025-06-05 11:55:00,85.89,86.0,85.86,85.94,27579.0,85.89,86.0,85.86,85.94,27579.0
2025-06-05 12:00:00,85.97,86.07,85.96,86.0,18622.0,85.97,86.07,85.96,86.0,18622.0
2025-06-05 12:05:00,86.0,86.08,85.93,86.06,14816.0,86.0,86.08,85.93,86.06,14816.0
2025-06-05 12:10:00,86.08,86.1,85.88,85.88,18801.0,86.08,86.1,85.88,85.88,18801.0
2025-06-05 12:15:00,85.89,85.98,85.85,85.95,23994.0,85.89,85.98,85.85,85.95,23994.0
2025-06-05 12:20:00,85.93,85.96,85.85,85.93,19926.0,85.93,85.96,85.85,85.93,19926.0
2025-06-05 12:25:00,85.92,85.99,85.9,85.98,23160.0,85.92,85.99,85.9,85.98,23160.0
2025-06-05 12:30:00,85.99,85.99,85.86,85.94,29095.0,85.99,85.99,85.86,85.94,29095.0
2025-06-05 12:35:00,85.95,85.96,85.92,85.94,26447.0,85.95,85.96,85.92,85.94,26447.0
2025-06-05 12:40:00,85.94,86.03,85.87,85.95,42959.0,85.94,86.03,85.87,85.95,42959.0
2025-06-05 12:45:00,85.94,85.95,85.78,85.88,39322.0,85.94,85.95,85.78,85.88,39322.0
2025-06-05 12:50:00,85.89,85.99,85.75,85.81,20269.0,85.89,85.99,85.75,85.81,20269.0
2025-06-05 12:55:00,85.81,85.92,85.8,85.81,61031.0,85.81,85.92,85.8,85.81,61031.0
2025-06-05 13:00:00,85.8,85.93,85.78,85.81,56691.0,85.8,85.93,85.78,85.81,56691.0
2025-06-05 13:05:00,85.8,85.99,85.77,85.98,19326.0,85.8,85.99,85.77,85.98,19326.0
2025-06-05 13:10:00,85.96,85.97,85.88,85.97,22518.0,85.96,85.97,85.88,85.97,22518.0
2025-06-05 13:15:00,85.96,86.03,85.93,85.95,26071.0,85.96,86.03,85.93,85.95,26071.0
2025-06-05 13:20:00,85.95,86.03,85.92,85.98,16286.0,85.95,86.03,85.92,85.98,16286.0
2025-06-05 13:25:00,85.98,86.14,85.96,86.14,19237.0,85.98,86.14,85.96,86.14,19237.0
2025-06-05 13:30:00,86.13,86.21,86.13,86.17,23097.0,86.13,86.21,86.13,86.17,23097.0
2025-06-05 13:35:00,86.17,86.22,86.14,86.18,24719.0,86.17,86.22,86.14,86.18,24719.0
2025-06-05 13:40:00,86.18,86.23,86.13,86.21,25625.0,86.18,86.23,86.13,86.21,25625.0
2025-06-05 13:45:00,86.21,86.21,86.13,86.16,21602.0,86.21,86.21,86.13,86.16,21602.0
2025-06-05 13:50:00,86.16,86.27,86.16,86.2,25227.0,86.16,86.27,86.16,86.2,25227.0
2025-06-05 13:55:00,86.2,86.27,86.14,86.22,37759.0,86.2,86.27,86.14,86.22,37759.0
2025-06-05 14:00:00,86.22,86.23,86.09,86.09,15112.0,86.22,86.23,86.09,86.09,15112.0
2025-06-05 14:05:00,86.09,86.09,85.87,85.93,23363.0,86.09,86.09,85.87,85.93,23363.0
2025-06-05 14:10:00,85.92,85.94,85.83,85.85,27788.0,85.92,85.94,85.83,85.85,27788.0
2025-06-05 14:15:00,85.83,85.83,85.61,85.83,28862.0,85.83,85.83,85.61,85.83,28862.0
2025-06-05 14:20:00,85.85,85.86,85.78,85.84,15198.0,85.85,85.86,85.78,85.84,15198.0
2025-06-05 14:25:00,85.86,85.89,85.73,85.75,26192.0,85.86,85.89,85.73,85.75,26192.0
2025-06-05 14:30:00,85.76,85.87,85.73,85.85,19018.0,85.76,85.87,85.73,85.85,19018.0
2025-06-05 14:35:00,85.87,85.95,85.76,85.95,26850.0,85.87,85.95,85.76,85.95,26850.0
2025-06-05 14:40:00,85.97,85.97,85.77,85.81,26874.0,85.97,85.97,85.77,85.81,26874.0
2025-06-05 14:45:00,85.81,85.87,85.81,85.84,25597.0,85.81,85.87,85.81,85.84,25597.0
2025-06-05 14:50:00,85.85,85.9,85.79,85.81,20853.0,85.85,85.9,85.79,85.81,20853.0
2025-06-05 14:55:00,85.8,85.87,85.78,85.79,43935.0,85.8,85.87,85.78,85.79,43935.0
2025-06-05 15:00:00,85.79,85.89,85.74,85.74,19111.0,85.79,85.89,85.74,85.74,19111.0
2025-06-05 15:05:00,85.76,85.87,85.76,85.82,25276.0,85.76,85.87,85.76,85.82,25276.0
2025-06-05 15:10:00,85.83,85.83,85.62,85.65,35171.0,85.83,85.83,85.62,85.65,35171.0
2025-06-05 15:15:00,85.65,85.71,85.32,85.39,39528.0,85.65,85.71,85.32,85.39,39528.0
2025-06-05 15:20:00,85.39,85.43,85.28,85.28,36765.0,85.39,85.43,85.28,85.28,36765.0
2025-06-05 15:25:00,85.29,85.48,85.27,85.44,27658.0,85.29,85.48,85.27,85.44,27658.0
2025-06-05 15:30:00,85.43,85.54,85.4,85.51,35208.0,85.43,85.54,85.4,85.51,35208.0
2025-06-05 15:35:00,85.51,85.68,85.47,85.62,32272.0,85.51,85.68,85.47,85.62,32272.0
2025-06-05 15:40:00,85.63,85.65,85.55,85.59,53557.0,85.63,85.65,85.55,85.59,53557.0
2025-06-05 15:45:00,85.6,85.64,85.5,85.62,67088.0,85.6,85.64,85.5,85.62,67088.0
2025-06-05 15:50:00,85.6,85.61,85.41,85.42,61110.0,85.6,85.61,85.41,85.42,61110.0
2025-06-05 15:55:00,85.41,85.45,85.23,85.39,260141.0,85.41,85.45,85.23,85.39,260141.0
2025-06-06 09:30:00,86.75,87.54,86.72,87.47,238096.0,86.75,87.54,86.72,87.47,238096.0
2025-06-06 09:35:00,87.43,87.78,87.2,87.37,83589.0,87.43,87.78,87.2,87.37,83589.0
2025-06-06 09:40:00,87.37,87.45,87.07,87.22,56003.0,87.37,87.45,87.07,87.22,56003.0
2025-06-06 09:45:00,87.23,87.33,87.02,87.28,66179.0,87.23,87.33,87.02,87.28,66179.0
2025-06-06 09:50:00,87.33,87.66,87.29,87.56,91475.0,87.33,87.66,87.29,87.56,91475.0
2025-06-06 09:55:00,87.56,87.65,87.48,87.49,52970.0,87.56,87.65,87.48,87.49,52970.0
2025-06-06 10:00:00,87.48,87.52,87.18,87.38,69675.0,87.48,87.52,87.18,87.38,69675.0
2025-06-06 10:05:00,87.38,87.49,87.29,87.37,49913.0,87.38,87.49,87.29,87.37,49913.0
2025-06-06 10:10:00,87.38,87.39,87.19,87.31,35576.0,87.38,87.39,87.19,87.31,35576.0
2025-06-06 10:15:00,87.31,87.31,87.0,87.18,52699.0,87.31,87.31,87.0,87.18,52699.0
2025-06-06 10:20:00,87.19,87.49,87.18,87.45,27585.0,87.19,87.49,87.18,87.45,27585.0
2025-06-06 10:25:00,87.45,87.52,87.39,87.52,28652.0,87.45,87.52,87.39,87.52,28652.0
2025-06-06 10:30:00,87.53,87.53,87.29,87.33,31672.0,87.53,87.53,87.29,87.33,31672.0
2025-06-06 10:35:00,87.33,87.63,87.3,87.61,39161.0,87.33,87.63,87.3,87.61,39161.0
2025-06-06 10:40:00,87.6,87.63,87.44,87.45,33795.0,87.6,87.63,87.44,87.45,33795.0
2025-06-06 10:45:00,87.45,87.56,87.42,87.52,26558.0,87.45,87.56,87.42,87.52,26558.0
2025-06-06 10:50:00,87.51,87.54,87.41,87.48,25177.0,87.51,87.54,87.41,87.48,25177.0
2025-06-06 10:55:00,87.49,87.6,87.43,87.43,42053.0,87.49,87.6,87.43,87.43,42053.0
2025-06-06 11:00:00,87.42,87.6,87.36,87.53,30741.0,87.42,87.6,87.36,87.53,30741.0
2025-06-06 11:05:00,87.57,87.6,87.44,87.6,48479.0,87.57,87.6,87.44,87.6,48479.0
2025-06-06 11:10:00,87.6,87.74,87.6,87.73,40796.0,87.6,87.74,87.6,87.73,40796.0
2025-06-06 11:15:00,87.71,87.71,87.4,87.42,24605.0,87.71,87.71,87.4,87.42,24605.0
2025-06-06 11:20:00,87.41,87.5,87.34,87.43,19212.0,87.41,87.5,87.34,87.43,19212.0
2025-06-06 11:25:00,87.43,87.5,87.29,87.4,30587.0,87.43,87.5,87.29,87.4,30587.0
2025-06-06 11:30:00,87.4,87.54,87.36,87.45,19075.0,87.4,87.54,87.36,87.45,19075.0
2025-06-06 11:35:00,87.46,87.61,87.44,87.47,28161.0,87.46,87.61,87.44,87.47,28161.0
2025-06-06 11:40:00,87.47,87.61,87.39,87.55,18907.0,87.47,87.61,87.39,87.55,18907.0
2025-06-06 11:45:00,87.54,87.71,87.53,87.7,15602.0,87.54,87.71,87.53,87.7,15602.0
2025-06-06 11:50:00,87.72,87.79,87.65,87.67,59241.0,87.72,87.79,87.65,87.67,59241.0
2025-06-06 11:55:00,87.66,87.73,87.6,87.68,18766.0,87.66,87.73,87.6,87.68,18766.0
2025-06-06 12:00:00,87.7,87.74,87.58,87.62,24695.0,87.7,87.74,87.58,87.62,24695.0
2025-06-06 12:05:00,87.63,87.64,87.57,87.64,25647.0,87.63,87.64,87.57,87.64,25647.0
2025-06-06 12:10:00,87.62,87.62,87.52,87.6,15812.0,87.62,87.62,87.52,87.6,15812.0
2025-06-06 12:15:00,87.59,87.63,87.45,87.54,23971.0,87.59,87.63,87.45,87.54,23971.0
2025-06-06 12:20:00,87.55,87.62,87.55,87.55,16430.0,87.55,87.62,87.55,87.55,16430.0
2025-06-06 12:25:00,87.56,87.6,87.53,87.56,28994.0,87.56,87.6,87.53,87.56,28994.0
2025-06-06 12:30:00,87.57,87.63,87.53,87.57,27641.0,87.57,87.63,87.53,87.57,27641.0
2025-06-06 12:35:00,87.59,87.61,87.48,87.5,14999.0,87.59,87.61,87.48,87.5,14999.0
2025-06-06 12:40:00,87.5,87.57,87.48,87.57,25254.0,87.5,87.57,87.48,87.57,25254.0
2025-06-06 12:45:00,87.55,87.56,87.48,87.53,17339.0,87.55,87.56,87.48,87.53,17339.0
2025-06-06 12:50:00,87.52,87.56,87.44,87.44,20557.0,87.52,87.56,87.44,87.44,20557.0
2025-06-06 12:55:00,87.45,87.45,87.34,87.39,28302.0,87.45,87.45,87.34,87.39,28302.0
2025-06-06 13:00:00,87.39,87.45,87.28,87.3,21540.0,87.39,87.45,87.28,87.3,21540.0
2025-06-06 13:05:00,87.31,87.33,87.16,87.19,18860.0,87.31,87.33,87.16,87.19,18860.0
2025-06-06 13:10:00,87.19,87.25,87.18,87.2,22838.0,87.19,87.25,87.18,87.2,22838.0
2025-06-06 13:15:00,87.19,87.25,87.14,87.22,24392.0,87.19,87.25,87.14,87.22,24392.0
2025-06-06 13:20:00,87.22,87.27,87.12,87.12,25365.0,87.22,87.27,87.12,87.12,25365.0
2025-06-06 13:25:00,87.12,87.17,87.1,87.14,12882.0,87.12,87.17,87.1,87.14,12882.0
2025-06-06 13:30:00,87.14,87.18,87.03,87.06,47098.0,87.14,87.18,87.03,87.06,47098.0
2025-06-06 13:35:00,87.06,87.07,87.02,87.04,14024.0,87.06,87.07,87.02,87.04,14024.0
2025-06-06 13:40:00,87.05,87.08,86.99,87.05,28687.0,87.05,87.08,86.99,87.05,28687.0
2025-06-06 13:45:00,87.07,87.13,87.06,87.09,18214.0,87.07,87.13,87.06,87.09,18214.0
2025-06-06 13:50:00,87.09,87.14,87.04,87.08,23015.0,87.09,87.14,87.04,87.08,23015.0
2025-06-06 13:55:00,87.09,87.09,86.99,87.01,15321.0,87.09,87.09,86.99,87.01,15321.0
2025-06-06 14:00:00,87.04,87.13,86.98,87.03,39865.0,87.04,87.13,86.98,87.03,39865.0
2025-06-06 14:05:00,87.04,87.06,86.96,87.05,19792.0,87.04,87.06,86.96,87.05,19792.0
2025-06-06 14:10:00,87.06,87.12,87.05,87.08,22886.0,87.06,87.12,87.05,87.08,22886.0
2025-06-06 14:15:00,87.08,87.16,87.07,87.11,26589.0,87.08,87.16,87.07,87.11,26589.0
2025-06-06 14:20:00,87.12,87.16,87.05,87.06,21193.0,87.12,87.16,87.05,87.06,21193.0
2025-06-06 14:25:00,87.05,87.09,87.01,87.02,19750.0,87.05,87.09,87.01,87.02,19750.0
2025-06-06 14:30:00,87.04,87.15,87.03,87.13,33436.0,87.04,87.15,87.03,87.13,33436.0
2025-06-06 14:35:00,87.13,87.17,87.08,87.15,38402.0,87.13,87.17,87.08,87.15,38402.0
2025-06-06 14:40:00,87.14,87.15,87.08,87.14,19747.0,87.14,87.15,87.08,87.14,19747.0
2025-06-06 14:45:00,87.12,87.15,87.09,87.14,18927.0,87.12,87.15,87.09,87.14,18927.0
2025-06-06 14:50:00,87.13,87.16,87.1,87.11,17041.0,87.13,87.16,87.1,87.11,17041.0
2025-06-06 14:55:00,87.13,87.21,87.12,87.17,30017.0,87.13,87.21,87.12,87.17,30017.0
2025-06-06 15:00:00,87.16,87.29,87.13,87.26,28819.0,87.16,87.29,87.13,87.26,28819.0
2025-06-06 15:05:00,87.27,87.33,87.24,87.31,24170.0,87.27,87.33,87.24,87.31,24170.0
2025-06-06 15:10:00,87.31,87.36,87.25,87.36,30327.0,87.31,87.36,87.25,87.36,30327.0
2025-06-06 15:15:00,87.36,87.41,87.28,87.3,30194.0,87.36,87.41,87.28,87.3,30194.0
2025-06-06 15:20:00,87.3,87.35,87.26,87.26,30348.0,87.3,87.35,87.26,87.26,30348.0
2025-06-06 15:25:00,87.26,87.34,87.22,87.22,23210.0,87.26,87.34,87.22,87.22,23210.0
2025-06-06 15:30:00,87.23,87.27,87.17,87.17,60792.0,87.23,87.27,87.17,87.17,60792.0
2025-06-06 15:35:00,87.16,87.21,87.12,87.13,31842.0,87.16,87.21,87.12,87.13,31842.0
2025-06-06 15:40:00,87.12,87.16,87.12,87.12,38604.0,87.12,87.16,87.12,87.12,38604.0
2025-06-06 15:45:00,87.11,87.21,87.07,87.14,45180.0,87.11,87.21,87.07,87.14,45180.0
2025-06-06 15:50:00,87.15,87.23,87.09,87.17,76085.0,87.15,87.23,87.09,87.17,76085.0
2025-06-06 15:55:00,87.16,87.24,87.11,87.17,269062.0,87.16,87.24,87.11,87.17,269062.0
2025-06-09 09:30:00,87.8,88.15,87.02,87.56,104877.0,87.8,88.15,87.02,87.56,104877.0
2025-06-09 09:35:00,87.51,87.92,87.34,87.79,31583.0,87.51,87.92,87.34,87.79,31583.0
2025-06-09 09:40:00,87.78,87.91,87.6,87.85,38275.0,87.78,87.91,87.6,87.85,38275.0
2025-06-09 09:45:00,87.85,88.07,87.48,87.48,67874.0,87.85,88.07,87.48,87.48,67874.0
2025-06-09 09:50:00,87.48,87.68,87.25,87.44,50433.0,87.48,87.68,87.25,87.44,50433.0
2025-06-09 09:55:00,87.42,87.63,87.26,87.57,37925.0,87.42,87.63,87.26,87.57,37925.0
2025-06-09 10:00:00,87.56,87.81,87.49,87.7,42846.0,87.56,87.81,87.49,87.7,42846.0
2025-06-09 10:05:00,87.72,87.84,87.52,87.79,53835.0,87.72,87.84,87.52,87.79,53835.0
2025-06-09 10:10:00,87.81,88.1,87.78,87.78,40933.0,87.81,88.1,87.78,87.78,40933.0
2025-06-09 10:15:00,87.76,87.95,87.66,87.66,34609.0,87.76,87.95,87.66,87.66,34609.0
2025-06-09 10:20:00,87.63,87.72,87.55,87.56,54135.0,87.63,87.72,87.55,87.56,54135.0
2025-06-09 10:25:00,87.55,87.72,87.5,87.59,66047.0,87.55,87.72,87.5,87.59,66047.0
2025-06-09 10:30:00,87.59,87.68,87.5,87.62,48861.0,87.59,87.68,87.5,87.62,48861.0
2025-06-09 10:35:00,87.61,87.77,87.58,87.69,36283.0,87.61,87.77,87.58,87.69,36283.0
2025-06-09 10:40:00,87.68,87.84,87.58,87.67,25102.0,87.68,87.84,87.58,87.67,25102.0
2025-06-09 10:45:00,87.64,87.65,87.44,87.55,34684.0,87.64,87.65,87.44,87.55,34684.0
2025-06-09 10:50:00,87.52,87.62,87.42,87.47,31546.0,87.52,87.62,87.42,87.47,31546.0
2025-06-09 10:55:00,87.47,87.76,87.44,87.76,32803.0,87.47,87.76,87.44,87.76,32803.0
2025-06-09 11:00:00,87.76,87.8,87.65,87.79,33724.0,87.76,87.8,87.65,87.79,33724.0
2025-06-09 11:05:00,87.76,87.84,87.62,87.74,25434.0,87.76,87.84,87.62,87.74,25434.0
2025-06-09 11:10:00,87.74,87.94,87.73,87.9,44200.0,87.74,87.94,87.73,87.9,44200.0
2025-06-09 11:15:00,87.9,87.94,87.8,87.85,22716.0,87.9,87.94,87.8,87.85,22716.0
2025-06-09 11:20:00,87.87,88.01,87.81,87.81,55172.0,87.87,88.01,87.81,87.81,55172.0
2025-06-09 11:25:00,87.81,87.88,87.72,87.73,19772.0,87.81,87.88,87.72,87.73,19772.0
2025-06-09 11:30:00,87.74,87.86,87.74,87.77,34029.0,87.74,87.86,87.74,87.77,34029.0
2025-06-09 11:35:00,87.76,87.91,87.74,87.8,23944.0,87.76,87.91,87.74,87.8,23944.0
2025-06-09 11:40:00,87.81,87.9,87.8,87.81,17409.0,87.81,87.9,87.8,87.81,17409.0
2025-06-09 11:45:00,87.81,87.9,87.81,87.89,27302.0,87.81,87.9,87.81,87.89,27302.0
2025-06-09 11:50:00,87.89,87.9,87.78,87.78,31162.0,87.89,87.9,87.78,87.78,31162.0
2025-06-09 11:55:00,87.78,87.82,87.73,87.81,47924.0,87.78,87.82,87.73,87.81,47924.0
2025-06-09 12:00:00,87.79,87.85,87.67,87.78,36607.0,87.79,87.85,87.67,87.78,36607.0
2025-06-09 12:05:00,87.76,87.78,87.66,87.73,30820.0,87.76,87.78,87.66,87.73,30820.0
2025-06-09 12:10:00,87.73,87.79,87.68,87.73,28690.0,87.73,87.79,87.68,87.73,28690.0
2025-06-09 12:15:00,87.74,87.82,87.71,87.81,17089.0,87.74,87.82,87.71,87.81,17089.0
2025-06-09 12:20:00,87.8,87.91,87.75,87.9,22360.0,87.8,87.91,87.75,87.9,22360.0
2025-06-09 12:25:00,87.89,88.01,87.85,88.01,27634.0,87.89,88.01,87.85,88.01,27634.0
2025-06-09 12:30:00,88.02,88.06,87.95,87.97,24928.0,88.02,88.06,87.95,87.97,24928.0
2025-06-09 12:35:00,87.96,88.14,87.95,88.09,30305.0,87.96,88.14,87.95,88.09,30305.0
2025-06-09 12:40:00,88.09,88.11,87.99,88.02,25552.0,88.09,88.11,87.99,88.02,25552.0
2025-06-09 12:45:00,88.03,88.22,88.01,88.22,77336.0,88.03,88.22,88.01,88.22,77336.0
2025-06-09 12:50:00,88.22,88.37,88.21,88.29,50847.0,88.22,88.37,88.21,88.29,50847.0
2025-06-09 12:55:00,88.27,88.46,88.25,88.45,74946.0,88.27,88.46,88.25,88.45,74946.0
2025-06-09 13:00:00,88.47,88.66,88.41,88.64,63556.0,88.47,88.66,88.41,88.64,63556.0
2025-06-09 13:05:00,88.64,88.71,88.57,88.62,33710.0,88.64,88.71,88.57,88.62,33710.0
2025-06-09 13:10:00,88.63,88.77,88.63,88.7,61989.0,88.63,88.77,88.63,88.7,61989.0
2025-06-09 13:15:00,88.71,88.71,88.55,88.63,41416.0,88.71,88.71,88.55,88.63,41416.0
2025-06-09 13:20:00,88.63,88.76,88.57,88.7,55246.0,88.63,88.76,88.57,88.7,55246.0
2025-06-09 13:25:00,88.71,88.81,88.66,88.7,48282.0,88.71,88.81,88.66,88.7,48282.0
2025-06-09 13:30:00,88.7,88.7,88.56,88.59,16977.0,88.7,88.7,88.56,88.59,16977.0
2025-06-09 13:35:00,88.59,88.61,88.51,88.55,18056.0,88.59,88.61,88.51,88.55,18056.0
2025-06-09 13:40:00,88.55,88.59,88.47,88.55,28204.0,88.55,88.59,88.47,88.55,28204.0
2025-06-09 13:45:00,88.53,88.61,88.45,88.56,55588.0,88.53,88.61,88.45,88.56,55588.0
2025-06-09 13:50:00,88.57,88.75,88.56,88.72,24486.0,88.57,88.75,88.56,88.72,24486.0
2025-06-09 13:55:00,88.72,88.72,88.59,88.63,24608.0,88.72,88.72,88.59,88.63,24608.0
2025-06-09 14:00:00,88.61,88.69,88.58,88.62,36043.0,88.61,88.69,88.58,88.62,36043.0
2025-06-09 14:05:00,88.63,88.64,88.48,88.62,50761.0,88.63,88.64,88.48,88.62,50761.0
2025-06-09 14:10:00,88.62,88.72,88.62,88.68,44810.0,88.62,88.72,88.62,88.68,44810.0
2025-06-09 14:15:00,88.68,88.69,88.6,88.68,28188.0,88.68,88.69,88.6,88.68,28188.0
2025-06-09 14:20:00,88.69,88.77,88.65,88.76,24115.0,88.69,88.77,88.65,88.76,24115.0
2025-06-09 14:25:00,88.76,88.8,88.67,88.67,36152.0,88.76,88.8,88.67,88.67,36152.0
2025-06-09 14:30:00,88.68,88.72,88.58,88.6,21296.0,88.68,88.72,88.58,88.6,21296.0
2025-06-09 14:35:00,88.59,88.67,88.54,88.63,18658.0,88.59,88.67,88.54,88.63,18658.0
2025-06-09 14:40:00,88.62,88.66,88.58,88.62,21570.0,88.62,88.66,88.58,88.62,21570.0
2025-06-09 14:45:00,88.62,88.67,88.59,88.61,29447.0,88.62,88.67,88.59,88.61,29447.0
2025-06-09 14:50:00,88.6,88.69,88.58,88.67,50262.0,88.6,88.69,88.58,88.67,50262.0
2025-06-09 14:55:00,88.68,88.73,88.63,88.64,21351.0,88.68,88.73,88.63,88.64,21351.0
2025-06-09 15:00:00,88.63,88.68,88.53,88.54,19288.0,88.63,88.68,88.53,88.54,19288.0
2025-06-09 15:05:00,88.54,88.57,88.49,88.55,25172.0,88.54,88.57,88.49,88.55,25172.0
2025-06-09 15:10:00,88.55,88.62,88.53,88.61,42720.0,88.55,88.62,88.53,88.61,42720.0
2025-06-09 15:15:00,88.6,88.62,88.49,88.49,28923.0,88.6,88.62,88.49,88.49,28923.0
2025-06-09 15:20:00,88.5,88.53,88.43,88.43,32395.0,88.5,88.53,88.43,88.43,32395.0
2025-06-09 15:25:00,88.44,88.45,88.39,88.4,30669.0,88.44,88.45,88.39,88.4,30669.0
2025-06-09 15:30:00,88.4,88.43,88.22,88.31,42083.0,88.4,88.43,88.22,88.31,42083.0
2025-06-09 15:35:00,88.31,88.45,88.3,88.37,49529.0,88.31,88.45,88.3,88.37,49529.0
2025-06-09 15:40:00,88.37,88.44,88.33,88.4,64936.0,88.37,88.44,88.33,88.4,64936.0
2025-06-09 15:45:00,88.39,88.44,88.22,88.24,47588.0,88.39,88.44,88.22,88.24,47588.0
2025-06-09 15:50:00,88.25,88.29,88.12,88.13,104416.0,88.25,88.29,88.12,88.13,104416.0
2025-06-09 15:55:00,88.14,88.2,87.93,88.01,454645.0,88.14,88.2,87.93,88.01,454645.0
2025-06-10 09:30:00,89.33,89.93,89.08,89.86,157486.0,89.33,89.93,89.08,89.86,157486.0
2025-06-10 09:35:00,89.86,89.92,89.47,89.49,51185.0,89.86,89.92,89.47,89.49,51185.0
2025-06-10 09:40:00,89.51,89.9,89.5,89.62,50449.0,89.51,89.9,89.5,89.62,50449.0
2025-06-10 09:45:00,89.58,89.92,89.46,89.79,120967.0,89.58,89.92,89.46,89.79,120967.0
2025-06-10 09:50:00,89.8,89.98,89.6,89.98,54306.0,89.8,89.98,89.6,89.98,54306.0
2025-06-10 09:55:00,89.96,90.25,89.9,90.14,49820.0,89.96,90.25,89.9,90.14,49820.0
2025-06-10 10:00:00,90.12,90.64,90.12,90.56,63025.0,90.12,90.64,90.12,90.56,63025.0
2025-06-10 10:05:00,90.54,90.75,90.38,90.58,52014.0,90.54,90.75,90.38,90.58,52014.0
2025-06-10 10:10:00,90.58,90.66,90.33,90.53,65755.0,90.58,90.66,90.33,90.53,65755.0
2025-06-10 10:15:00,90.55,90.71,90.33,90.35,43624.0,90.55,90.71,90.33,90.35,43624.0
2025-06-10 10:20:00,90.3,90.69,90.25,90.69,41633.0,90.3,90.69,90.25,90.69,41633.0
2025-06-10 10:25:00,90.68,90.91,90.64,90.76,48699.0,90.68,90.91,90.64,90.76,48699.0
2025-06-10 10:30:00,90.76,90.98,90.75,90.96,37783.0,90.76,90.98,90.75,90.96,37783.0
2025-06-10 10:35:00,90.96,91.15,90.96,91.01,142350.0,90.96,91.15,90.96,91.01,142350.0
2025-06-10 10:40:00,91.02,91.19,90.92,91.01,139945.0,91.02,91.19,90.92,91.01,139945.0
2025-06-10 10:45:00,91.03,91.14,90.89,91.09,126058.0,91.03,91.14,90.89,91.09,126058.0
2025-06-10 10:50:00,91.1,91.15,90.88,91.0,68871.0,91.1,91.15,90.88,91.0,68871.0
2025-06-10 10:55:00,91.0,91.03,90.69,90.88,55049.0,91.0,91.03,90.69,90.88,55049.0
2025-06-10 11:00:00,90.9,90.99,90.77,90.9,54766.0,90.9,90.99,90.77,90.9,54766.0
2025-06-10 11:05:00,90.92,91.2,90.89,91.05,185022.0,90.92,91.2,90.89,91.05,185022.0
2025-06-10 11:10:00,91.06,91.11,90.82,90.85,42750.0,91.06,91.11,90.82,90.85,42750.0
2025-06-10 11:15:00,90.85,91.14,90.85,91.12,67391.0,90.85,91.14,90.85,91.12,67391.0
2025-06-10 11:20:00,91.13,91.18,91.02,91.17,323253.0,91.13,91.18,91.02,91.17,323253.0
2025-06-10 11:25:00,91.16,91.32,91.15,91.24,141292.0,91.16,91.32,91.15,91.24,141292.0
2025-06-10 11:30:00,91.24,91.38,91.13,91.35,145869.0,91.24,91.38,91.13,91.35,145869.0
2025-06-10 11:35:00,91.35,91.39,91.0,91.16,229964.0,91.35,91.39,91.0,91.16,229964.0
2025-06-10 11:40:00,91.17,91.41,91.12,91.24,48736.0,91.17,91.41,91.12,91.24,48736.0
2025-06-10 11:45:00,91.24,91.26,91.04,91.04,22611.0,91.24,91.26,91.04,91.04,22611.0
2025-06-10 11:50:00,91.04,91.14,90.92,91.03,68261.0,91.04,91.14,90.92,91.03,68261.0
2025-06-10 11:55:00,91.03,91.18,90.99,91.17,56197.0,91.03,91.18,90.99,91.17,56197.0
2025-06-10 12:00:00,91.16,91.29,91.09,91.28,71303.0,91.16,91.29,91.09,91.28,71303.0
2025-06-10 12:05:00,91.29,91.31,91.16,91.21,33806.0,91.29,91.31,91.16,91.21,33806.0
2025-06-10 12:10:00,91.2,91.25,91.12,91.21,38102.0,91.2,91.25,91.12,91.21,38102.0
2025-06-10 12:15:00,91.22,91.49,91.22,91.39,34591.0,91.22,91.49,91.22,91.39,34591.0
2025-06-10 12:20:00,91.39,91.39,91.26,91.3,32338.0,91.39,91.39,91.26,91.3,32338.0
2025-06-10 12:25:00,91.3,91.41,91.3,91.33,15472.0,91.3,91.41,91.3,91.33,15472.0
2025-06-10 12:30:00,91.34,91.4,91.32,91.36,19840.0,91.34,91.4,91.32,91.36,19840.0
2025-06-10 12:35:00,91.35,91.56,91.33,91.53,24781.0,91.35,91.56,91.33,91.53,24781.0
2025-06-10 12:40:00,91.53,91.61,91.47,91.51,67389.0,91.53,91.61,91.47,91.51,67389.0
2025-06-10 12:45:00,91.51,91.64,91.48,91.6,31918.0,91.51,91.64,91.48,91.6,31918.0
2025-06-10 12:50:00,91.59,91.69,91.57,91.63,64374.0,91.59,91.69,91.57,91.63,64374.0
2025-06-10 12:55:00,91.64,91.69,91.41,91.43,113151.0,91.64,91.69,91.41,91.43,113151.0
2025-06-10 13:00:00,91.42,91.43,91.04,91.17,62659.0,91.42,91.43,91.04,91.17,62659.0
2025-06-10 13:05:00,91.17,91.51,91.16,91.5,65212.0,91.17,91.51,91.16,91.5,65212.0
2025-06-10 13:10:00,91.47,91.69,91.46,91.62,66275.0,91.47,91.69,91.46,91.62,66275.0
2025-06-10 13:15:00,91.62,91.66,91.39,91.43,57488.0,91.62,91.66,91.39,91.43,57488.0
2025-06-10 13:20:00,91.42,91.45,91.35,91.37,36936.0,91.42,91.45,91.35,91.37,36936.0
2025-06-10 13:25:00,91.38,91.5,91.32,91.42,55782.0,91.38,91.5,91.32,91.42,55782.0
2025-06-10 13:30:00,91.42,91.47,91.36,91.44,52569.0,91.42,91.47,91.36,91.44,52569.0
2025-06-10 13:35:00,91.45,91.5,91.31,91.32,65964.0,91.45,91.5,91.31,91.32,65964.0
2025-06-10 13:40:00,91.32,91.44,91.27,91.37,48457.0,91.32,91.44,91.27,91.37,48457.0
2025-06-10 13:45:00,91.36,91.37,91.24,91.26,26706.0,91.36,91.37,91.24,91.26,26706.0
2025-06-10 13:50:00,91.26,91.39,91.24,91.32,92732.0,91.26,91.39,91.24,91.32,92732.0
2025-06-10 13:55:00,91.32,91.39,91.25,91.29,43443.0,91.32,91.39,91.25,91.29,43443.0
2025-06-10 14:00:00,91.29,91.32,91.14,91.22,59217.0,91.29,91.32,91.14,91.22,59217.0
2025-06-10 14:05:00,91.22,91.35,91.15,91.33,51896.0,91.22,91.35,91.15,91.33,51896.0
2025-06-10 14:10:00,91.34,91.35,91.08,91.1,73157.0,91.34,91.35,91.08,91.1,73157.0
2025-06-10 14:15:00,91.09,91.12,91.01,91.06,55145.0,91.09,91.12,91.01,91.06,55145.0
2025-06-10 14:20:00,91.06,91.11,90.95,91.02,117301.0,91.06,91.11,90.95,91.02,117301.0
2025-06-10 14:25:00,91.02,91.23,90.9,90.93,171321.0,91.02,91.23,90.9,90.93,171321.0
2025-06-10 14:30:00,90.93,90.99,90.82,90.88,47282.0,90.93,90.99,90.82,90.88,47282.0
2025-06-10 14:35:00,90.89,90.93,90.79,90.79,51540.0,90.89,90.93,90.79,90.79,51540.0
2025-06-10 14:40:00,90.81,90.85,90.71,90.76,65858.0,90.81,90.85,90.71,90.76,65858.0
2025-06-10 14:45:00,90.78,90.85,90.75,90.82,42730.0,90.78,90.85,90.75,90.82,42730.0
2025-06-10 14:50:00,90.82,90.86,90.77,90.8,43740.0,90.82,90.86,90.77,90.8,43740.0
2025-06-10 14:55:00,90.81,91.04,90.81,91.02,45470.0,90.81,91.04,90.81,91.02,45470.0
2025-06-10 15:00:00,91.03,91.23,91.03,91.2,67436.0,91.03,91.23,91.03,91.2,67436.0
2025-06-10 15:05:00,91.19,91.23,91.06,91.19,42393.0,91.19,91.23,91.06,91.19,42393.0
2025-06-10 15:10:00,91.19,91.23,91.08,91.17,45249.0,91.19,91.23,91.08,91.17,45249.0
2025-06-10 15:15:00,91.19,91.19,91.02,91.02,55641.0,91.19,91.19,91.02,91.02,55641.0
2025-06-10 15:20:00,91.02,91.12,91.0,91.06,49832.0,91.02,91.12,91.0,91.06,49832.0
2025-06-10 15:25:00,91.06,91.11,90.96,91.0,55045.0,91.06,91.11,90.96,91.0,55045.0
2025-06-10 15:30:00,91.0,91.03,90.83,90.9,95082.0,91.0,91.03,90.83,90.9,95082.0
2025-06-10 15:35:00,90.91,91.07,90.86,91.01,82924.0,90.91,91.07,90.86,91.01,82924.0
2025-06-10 15:40:00,91.02,91.16,90.97,91.14,59403.0,91.02,91.16,90.97,91.14,59403.0
2025-06-10 15:45:00,91.14,91.26,91.1,91.21,58460.0,91.14,91.26,91.1,91.21,58460.0
2025-06-10 15:50:00,91.21,91.24,90.94,91.09,137532.0,91.21,91.24,90.94,91.09,137532.0
2025-06-10 15:55:00,91.09,91.26,91.05,91.19,446682.0,91.09,91.26,91.05,91.19,446682.0
2025-06-11 09:30:00,91.82,91.98,91.14,91.64,141361.0,91.82,91.98,91.14,91.64,141361.0
2025-06-11 09:35:00,91.66,92.1,91.2,91.94,130727.0,91.66,92.1,91.2,91.94,130727.0
2025-06-11 09:40:00,91.98,92.3,91.89,92.13,43702.0,91.98,92.3,91.89,92.13,43702.0
2025-06-11 09:45:00,92.11,92.28,91.77,91.93,51971.0,92.11,92.28,91.77,91.93,51971.0
2025-06-11 09:50:00,91.87,91.93,91.68,91.92,45917.0,91.87,91.93,91.68,91.92,45917.0
2025-06-11 09:55:00,91.91,92.09,91.8,92.03,40662.0,91.91,92.09,91.8,92.03,40662.0
2025-06-11 10:00:00,92.03,92.03,91.57,91.8,123334.0,92.03,92.03,91.57,91.8,123334.0
2025-06-11 10:05:00,91.8,91.86,91.46,91.67,39827.0,91.8,91.86,91.46,91.67,39827.0
2025-06-11 10:10:00,91.71,91.79,91.45,91.56,43940.0,91.71,91.79,91.45,91.56,43940.0
2025-06-11 10:15:00,91.62,91.85,91.47,91.7,100426.0,91.62,91.85,91.47,91.7,100426.0
2025-06-11 10:20:00,91.7,91.85,91.64,91.72,26363.0,91.7,91.85,91.64,91.72,26363.0
2025-06-11 10:25:00,91.74,91.88,91.6,91.83,24411.0,91.74,91.88,91.6,91.83,24411.0
2025-06-11 10:30:00,91.88,91.94,91.72,91.85,47101.0,91.88,91.94,91.72,91.85,47101.0
2025-06-11 10:35:00,91.87,91.92,91.65,91.78,41976.0,91.87,91.92,91.65,91.78,41976.0
2025-06-11 10:40:00,91.75,91.88,91.67,91.84,22680.0,91.75,91.88,91.67,91.84,22680.0
2025-06-11 10:45:00,91.85,91.87,91.69,91.69,21677.0,91.85,91.87,91.69,91.69,21677.0
2025-06-11 10:50:00,91.65,91.65,91.45,91.55,19685.0,91.65,91.65,91.45,91.55,19685.0
2025-06-11 10:55:00,91.56,91.68,91.49,91.51,18204.0,91.56,91.68,91.49,91.51,18204.0
2025-06-11 11:00:00,91.52,91.75,91.51,91.72,58717.0,91.52,91.75,91.51,91.72,58717.0
2025-06-11 11:05:00,91.7,91.8,91.48,91.52,47687.0,91.7,91.8,91.48,91.52,47687.0
2025-06-11 11:10:00,91.52,91.61,91.44,91.59,34774.0,91.52,91.61,91.44,91.59,34774.0
2025-06-11 11:15:00,91.59,91.73,91.51,91.73,22446.0,91.59,91.73,91.51,91.73,22446.0
2025-06-11 11:20:00,91.71,91.76,91.6,91.75,34279.0,91.71,91.76,91.6,91.75,34279.0
2025-06-11 11:25:00,91.74,91.88,91.72,91.78,37936.0,91.74,91.88,91.72,91.78,37936.0
2025-06-11 11:30:00,91.79,91.81,91.66,91.73,21499.0,91.79,91.81,91.66,91.73,21499.0
2025-06-11 11:35:00,91.74,92.03,91.74,91.95,36968.0,91.74,92.03,91.74,91.95,36968.0
2025-06-11 11:40:00,91.97,92.04,91.89,91.95,18077.0,91.97,92.04,91.89,91.95,18077.0
2025-06-11 11:45:00,91.95,92.02,91.83,91.93,21551.0,91.95,92.02,91.83,91.93,21551.0
2025-06-11 11:50:00,91.93,91.94,91.82,91.92,19212.0,91.93,91.94,91.82,91.92,19212.0
2025-06-11 11:55:00,91.93,92.02,91.87,91.89,55006.0,91.93,92.02,91.87,91.89,55006.0
2025-06-11 12:00:00,91.86,91.95,91.79,91.81,27620.0,91.86,91.95,91.79,91.81,27620.0
2025-06-11 12:05:00,91.81,91.83,91.62,91.67,32633.0,91.81,91.83,91.62,91.67,32633.0
2025-06-11 12:10:00,91.67,91.9,91.58,91.75,38708.0,91.67,91.9,91.58,91.75,38708.0
2025-06-11 12:15:00,91.74,91.77,91.65,91.69,16970.0,91.74,91.77,91.65,91.69,16970.0
2025-06-11 12:20:00,91.68,91.76,91.62,91.74,17896.0,91.68,91.76,91.62,91.74,17896.0
2025-06-11 12:25:00,91.72,91.75,91.64,91.71,24579.0,91.72,91.75,91.64,91.71,24579.0
2025-06-11 12:30:00,91.73,91.75,91.61,91.63,34723.0,91.73,91.75,91.61,91.63,34723.0
2025-06-11 12:35:00,91.64,91.64,91.46,91.51,21535.0,91.64,91.64,91.46,91.51,21535.0
2025-06-11 12:40:00,91.52,91.7,91.49,91.7,18983.0,91.52,91.7,91.49,91.7,18983.0
2025-06-11 12:45:00,91.69,91.73,91.59,91.59,37010.0,91.69,91.73,91.59,91.59,37010.0
2025-06-11 12:50:00,91.58,91.68,91.57,91.64,10910.0,91.58,91.68,91.57,91.64,10910.0
2025-06-11 12:55:00,91.65,91.76,91.62,91.72,24310.0,91.65,91.76,91.62,91.72,24310.0
2025-06-11 13:00:00,91.72,91.83,91.68,91.82,20728.0,91.72,91.83,91.68,91.82,20728.0
2025-06-11 13:05:00,91.78,91.89,91.73,91.89,22482.0,91.78,91.89,91.73,91.89,22482.0
2025-06-11 13:10:00,91.89,91.94,91.86,91.87,19860.0,91.89,91.94,91.86,91.87,19860.0
2025-06-11 13:15:00,91.87,91.92,91.82,91.9,11042.0,91.87,91.92,91.82,91.9,11042.0
2025-06-11 13:20:00,91.9,92.04,91.9,91.99,24335.0,91.9,92.04,91.9,91.99,24335.0
2025-06-11 13:25:00,92.01,92.11,91.99,92.05,44254.0,92.01,92.11,91.99,92.05,44254.0
2025-06-11 13:30:00,92.04,92.07,92.0,92.05,19311.0,92.04,92.07,92.0,92.05,19311.0
2025-06-11 13:35:00,92.04,92.06,91.94,92.0,53240.0,92.04,92.06,91.94,92.0,53240.0
2025-06-11 13:40:00,92.0,92.12,91.99,92.12,30000.0,92.0,92.12,91.99,92.12,30000.0
2025-06-11 13:45:00,92.13,92.17,92.1,92.15,21639.0,92.13,92.17,92.1,92.15,21639.0
2025-06-11 13:50:00,92.16,92.4,92.15,92.39,37595.0,92.16,92.4,92.15,92.39,37595.0
2025-06-11 13:55:00,92.4,92.47,92.37,92.44,40513.0,92.4,92.47,92.37,92.44,40513.0
2025-06-11 14:00:00,92.43,92.54,92.19,92.33,43504.0,92.43,92.54,92.19,92.33,43504.0
2025-06-11 14:05:00,92.33,92.69,92.25,92.68,41323.0,92.33,92.69,92.25,92.68,41323.0
2025-06-11 14:10:00,92.65,92.65,92.36,92.36,30252.0,92.65,92.65,92.36,92.36,30252.0
2025-06-11 14:15:00,92.35,92.6,92.23,92.59,224354.0,92.35,92.6,92.23,92.59,224354.0
2025-06-11 14:20:00,92.58,92.83,92.5,92.81,79150.0,92.58,92.83,92.5,92.81,79150.0
2025-06-11 14:25:00,92.81,93.31,92.8,93.25,163647.0,92.81,93.31,92.8,93.25,163647.0
2025-06-11 14:30:00,93.25,93.27,92.86,93.04,146085.0,93.25,93.27,92.86,93.04,146085.0
2025-06-11 14:35:00,93.04,93.29,92.93,93.27,82973.0,93.04,93.29,92.93,93.27,82973.0
2025-06-11 14:40:00,93.26,93.73,93.21,93.64,133576.0,93.26,93.73,93.21,93.64,133576.0
2025-06-11 14:45:00,93.65,93.82,93.42,93.42,130264.0,93.65,93.82,93.42,93.42,130264.0
2025-06-11 14:50:00,93.43,93.46,93.18,93.3,75115.0,93.43,93.46,93.18,93.3,75115.0
2025-06-11 14:55:00,93.32,93.4,93.25,93.31,77068.0,93.32,93.4,93.25,93.31,77068.0
2025-06-11 15:00:00,93.31,93.42,93.18,93.25,62499.0,93.31,93.42,93.18,93.25,62499.0
2025-06-11 15:05:00,93.27,93.33,93.12,93.3,28674.0,93.27,93.33,93.12,93.3,28674.0
2025-06-11 15:10:00,93.32,93.4,93.27,93.32,27692.0,93.32,93.4,93.27,93.32,27692.0
2025-06-11 15:15:00,93.32,93.34,93.08,93.2,45253.0,93.32,93.34,93.08,93.2,45253.0
2025-06-11 15:20:00,93.19,93.49,93.15,93.48,121807.0,93.19,93.49,93.15,93.48,121807.0
2025-06-11 15:25:00,93.49,93.57,93.28,93.46,152411.0,93.49,93.57,93.28,93.46,152411.0
2025-06-11 15:30:00,93.46,93.46,93.22,93.25,60194.0,93.46,93.46,93.22,93.25,60194.0
2025-06-11 15:35:00,93.24,93.35,93.21,93.27,99523.0,93.24,93.35,93.21,93.27,99523.0
2025-06-11 15:40:00,93.3,93.44,93.26,93.42,80993.0,93.3,93.44,93.26,93.42,80993.0
2025-06-11 15:45:00,93.41,93.47,93.24,93.27,82121.0,93.41,93.47,93.24,93.27,82121.0
2025-06-11 15:50:00,93.3,93.37,93.12,93.2,115734.0,93.3,93.37,93.12,93.2,115734.0
2025-06-11 15:55:00,93.2,93.41,93.18,93.37,425029.0,93.2,93.41,93.18,93.37,425029.0
2025-06-12 09:30:00,92.7,92.91,92.13,92.65,111394.0,92.7,92.91,92.13,92.65,111394.0
2025-06-12 09:35:00,92.57,92.66,92.33,92.51,50623.0,92.57,92.66,92.33,92.51,50623.0
2025-06-12 09:40:00,92.53,93.01,92.37,92.96,34863.0,92.53,93.01,92.37,92.96,34863.0
2025-06-12 09:45:00,92.9,93.11,92.66,92.85,42219.0,92.9,93.11,92.66,92.85,42219.0
2025-06-12 09:50:00,92.87,93.4,92.87,93.33,74635.0,92.87,93.4,92.87,93.33,74635.0
2025-06-12 09:55:00,93.35,93.44,93.23,93.34,40347.0,93.35,93.44,93.23,93.34,40347.0
2025-06-12 10:00:00,93.36,93.76,93.36,93.74,42734.0,93.36,93.76,93.36,93.74,42734.0
2025-06-12 10:05:00,93.72,93.83,93.5,93.55,74086.0,93.72,93.83,93.5,93.55,74086.0
2025-06-12 10:10:00,93.56,93.61,93.3,93.3,42520.0,93.56,93.61,93.3,93.3,42520.0
2025-06-12 10:15:00,93.31,93.66,93.27,93.52,65269.0,93.31,93.66,93.27,93.52,65269.0
2025-06-12 10:20:00,93.52,93.67,93.4,93.64,36909.0,93.52,93.67,93.4,93.64,36909.0
2025-06-12 10:25:00,93.64,93.88,93.58,93.7,43737.0,93.64,93.88,93.58,93.7,43737.0
2025-06-12 10:30:00,93.72,93.91,93.71,93.89,55094.0,93.72,93.91,93.71,93.89,55094.0
2025-06-12 10:35:00,93.88,93.98,93.84,93.97,35657.0,93.88,93.98,93.84,93.97,35657.0
2025-06-12 10:40:00,93.98,94.09,93.87,94.03,61602.0,93.98,94.09,93.87,94.03,61602.0
2025-06-12 10:45:00,94.04,94.04,93.84,93.91,27279.0,94.04,94.04,93.84,93.91,27279.0
2025-06-12 10:50:00,93.91,93.98,93.76,93.78,25796.0,93.91,93.98,93.76,93.78,25796.0
2025-06-12 10:55:00,93.79,93.85,93.73,93.79,39337.0,93.79,93.85,93.73,93.79,39337.0
2025-06-12 11:00:00,93.8,93.87,93.69,93.83,35312.0,93.8,93.87,93.69,93.83,35312.0
2025-06-12 11:05:00,93.84,93.88,93.64,93.75,42532.0,93.84,93.88,93.64,93.75,42532.0
2025-06-12 11:10:00,93.76,93.76,93.59,93.61,30383.0,93.76,93.76,93.59,93.61,30383.0
2025-06-12 11:15:00,93.64,93.87,93.62,93.73,54077.0,93.64,93.87,93.62,93.73,54077.0
2025-06-12 11:20:00,93.81,94.02,93.73,93.8,62316.0,93.81,94.02,93.73,93.8,62316.0
2025-06-12 11:25:00,93.78,93.98,93.68,93.96,51406.0,93.78,93.98,93.68,93.96,51406.0
2025-06-12 11:30:00,93.96,94.07,93.89,94.05,43588.0,93.96,94.07,93.89,94.05,43588.0
2025-06-12 11:35:00,94.07,94.16,93.94,93.96,38306.0,94.07,94.16,93.94,93.96,38306.0
2025-06-12 11:40:00,93.96,94.13,93.94,94.1,24599.0,93.96,94.13,93.94,94.1,24599.0
2025-06-12 11:45:00,94.11,94.32,94.09,94.24,253342.0,94.11,94.32,94.09,94.24,253342.0
2025-06-12 11:50:00,94.23,94.27,94.14,94.25,43537.0,94.23,94.27,94.14,94.25,43537.0
2025-06-12 11:55:00,94.26,94.46,94.2,94.43,138374.0,94.26,94.46,94.2,94.43,138374.0
2025-06-12 12:00:00,94.42,94.5,94.33,94.45,52572.0,94.42,94.5,94.33,94.45,52572.0
2025-06-12 12:05:00,94.45,94.56,94.4,94.49,30180.0,94.45,94.56,94.4,94.49,30180.0
2025-06-12 12:10:00,94.48,94.56,94.42,94.49,21983.0,94.48,94.56,94.42,94.49,21983.0
2025-06-12 12:15:00,94.51,94.57,94.37,94.39,23836.0,94.51,94.57,94.37,94.39,23836.0
2025-06-12 12:20:00,94.39,94.41,94.16,94.24,23597.0,94.39,94.41,94.16,94.24,23597.0
2025-06-12 12:25:00,94.25,94.33,94.18,94.31,34530.0,94.25,94.33,94.18,94.31,34530.0
2025-06-12 12:30:00,94.3,94.36,94.2,94.29,46347.0,94.3,94.36,94.2,94.29,46347.0
2025-06-12 12:35:00,94.3,94.33,94.13,94.15,26901.0,94.3,94.33,94.13,94.15,26901.0
2025-06-12 12:40:00,94.15,94.24,94.02,94.15,19641.0,94.15,94.24,94.02,94.15,19641.0
2025-06-12 12:45:00,94.15,94.27,94.04,94.27,133904.0,94.15,94.27,94.04,94.27,133904.0
2025-06-12 12:50:00,94.27,94.28,94.16,94.23,15686.0,94.27,94.28,94.16,94.23,15686.0
2025-06-12 12:55:00,94.24,94.41,94.24,94.34,57330.0,94.24,94.41,94.24,94.34,57330.0
2025-06-12 13:00:00,94.34,94.46,94.32,94.37,26596.0,94.34,94.46,94.32,94.37,26596.0
2025-06-12 13:05:00,94.37,94.4,94.26,94.33,43911.0,94.37,94.4,94.26,94.33,43911.0
2025-06-12 13:10:00,94.32,94.32,94.2,94.24,15749.0,94.32,94.32,94.2,94.24,15749.0
2025-06-12 13:15:00,94.23,94.42,94.23,94.39,16876.0,94.23,94.42,94.23,94.39,16876.0
2025-06-12 13:20:00,94.38,94.39,94.24,94.33,21409.0,94.38,94.39,94.24,94.33,21409.0
2025-06-12 13:25:00,94.33,94.41,94.31,94.41,22532.0,94.33,94.41,94.31,94.41,22532.0
2025-06-12 13:30:00,94.4,94.47,94.31,94.43,19447.0,94.4,94.47,94.31,94.43,19447.0
2025-06-12 13:35:00,94.42,94.42,94.3,94.33,23071.0,94.42,94.42,94.3,94.33,23071.0
2025-06-12 13:40:00,94.31,94.32,94.18,94.3,13283.0,94.31,94.32,94.18,94.3,13283.0
2025-06-12 13:45:00,94.3,94.31,94.25,94.26,15221.0,94.3,94.31,94.25,94.26,15221.0
2025-06-12 13:50:00,94.25,94.34,94.21,94.3,17936.0,94.25,94.34,94.21,94.3,17936.0
2025-06-12 13:55:00,94.29,94.29,94.2,94.22,21053.0,94.29,94.29,94.2,94.22,21053.0
2025-06-12 14:00:00,94.23,94.26,94.18,94.21,20195.0,94.23,94.26,94.18,94.21,20195.0
2025-06-12 14:05:00,94.22,94.23,94.12,94.17,19985.0,94.22,94.23,94.12,94.17,19985.0
2025-06-12 14:10:00,94.17,94.27,94.11,94.22,169176.0,94.17,94.27,94.11,94.22,169176.0
2025-06-12 14:15:00,94.23,94.3,94.22,94.22,24986.0,94.23,94.3,94.22,94.22,24986.0
2025-06-12 14:20:00,94.23,94.23,93.96,93.96,20124.0,94.23,94.23,93.96,93.96,20124.0
2025-06-12 14:25:00,93.97,94.09,93.88,94.02,35450.0,93.97,94.09,93.88,94.02,35450.0
2025-06-12 14:30:00,94.01,94.07,93.95,94.01,19865.0,94.01,94.07,93.95,94.01,19865.0
2025-06-12 14:35:00,94.03,94.03,93.93,94.01,15094.0,94.03,94.03,93.93,94.01,15094.0
2025-06-12 14:40:00,94.01,94.06,93.96,94.04,21026.0,94.01,94.06,93.96,94.04,21026.0
2025-06-12 14:45:00,94.05,94.07,93.99,94.02,20018.0,94.05,94.07,93.99,94.02,20018.0
2025-06-12 14:50:00,94.02,94.14,94.01,94.11,23922.0,94.02,94.14,94.01,94.11,23922.0
2025-06-12 14:55:00,94.12,94.12,94.03,94.1,27371.0,94.12,94.12,94.03,94.1,27371.0
2025-06-12 15:00:00,94.09,94.15,94.04,94.13,33061.0,94.09,94.15,94.04,94.13,33061.0
2025-06-12 15:05:00,94.13,94.15,94.06,94.09,22018.0,94.13,94.15,94.06,94.09,22018.0
2025-06-12 15:10:00,94.09,94.19,94.09,94.13,31448.0,94.09,94.19,94.09,94.13,31448.0
2025-06-12 15:15:00,94.13,94.23,94.1,94.19,24923.0,94.13,94.23,94.1,94.19,24923.0
2025-06-12 15:20:00,94.19,94.22,94.1,94.12,29137.0,94.19,94.22,94.1,94.12,29137.0
2025-06-12 15:25:00,94.11,94.13,94.06,94.13,28027.0,94.11,94.13,94.06,94.13,28027.0
2025-06-12 15:30:00,94.12,94.21,94.07,94.19,60873.0,94.12,94.21,94.07,94.19,60873.0
2025-06-12 15:35:00,94.18,94.22,94.02,94.08,166873.0,94.18,94.22,94.02,94.08,166873.0
2025-06-12 15:40:00,94.07,94.27,94.06,94.25,80127.0,94.07,94.27,94.06,94.25,80127.0
2025-06-12 15:45:00,94.25,94.36,94.23,94.24,81220.0,94.25,94.36,94.23,94.24,81220.0
2025-06-12 15:50:00,94.25,94.44,94.12,94.38,115842.0,94.25,94.44,94.12,94.38,115842.0
2025-06-12 15:55:00,94.39,94.76,94.37,94.68,629768.0,94.39,94.76,94.37,94.68,629768.0
2025-06-13 09:30:00,96.53,98.25,96.34,97.09,771069.0,96.53,98.25,96.34,97.09,771069.0
2025-06-13 09:35:00,97.09,97.52,96.62,97.0,215699.0,97.09,97.52,96.62,97.0,215699.0
2025-06-13 09:40:00,97.02,97.74,96.37,96.77,293500.0,97.02,97.74,96.37,96.77,293500.0
2025-06-13 09:45:00,96.78,97.05,96.65,96.75,337164.0,96.78,97.05,96.65,96.75,337164.0
2025-06-13 09:50:00,96.72,96.9,96.49,96.56,151567.0,96.72,96.9,96.49,96.56,151567.0
2025-06-13 09:55:00,96.58,96.73,96.13,96.17,194622.0,96.58,96.73,96.13,96.17,194622.0
2025-06-13 10:00:00,96.23,97.12,96.16,97.08,144478.0,96.23,97.12,96.16,97.08,144478.0
2025-06-13 10:05:00,97.08,97.43,96.99,97.3,123586.0,97.08,97.43,96.99,97.3,123586.0
2025-06-13 10:10:00,97.28,97.4,96.99,97.01,133042.0,97.28,97.4,96.99,97.01,133042.0
2025-06-13 10:15:00,97.03,97.12,96.71,96.89,176492.0,97.03,97.12,96.71,96.89,176492.0
2025-06-13 10:20:00,96.92,97.22,96.86,97.07,291728.0,96.92,97.22,96.86,97.07,291728.0
2025-06-13 10:25:00,97.09,97.32,97.0,97.12,162630.0,97.09,97.32,97.0,97.12,162630.0
2025-06-13 10:30:00,97.13,97.15,96.76,96.79,134378.0,97.13,97.15,96.76,96.79,134378.0
2025-06-13 10:35:00,96.79,96.86,96.48,96.56,148788.0,96.79,96.86,96.48,96.56,148788.0
2025-06-13 10:40:00,96.55,96.75,96.36,96.46,205840.0,96.55,96.75,96.36,96.46,205840.0
2025-06-13 10:45:00,96.44,96.65,96.37,96.57,95932.0,96.44,96.65,96.37,96.57,95932.0
2025-06-13 10:50:00,96.56,96.67,95.9,95.98,196408.0,96.56,96.67,95.9,95.98,196408.0
2025-06-13 10:55:00,95.94,96.13,95.75,95.92,123118.0,95.94,96.13,95.75,95.92,123118.0
2025-06-13 11:00:00,95.9,96.19,95.46,95.59,124728.0,95.9,96.19,95.46,95.59,124728.0
2025-06-13 11:05:00,95.63,95.86,95.62,95.72,55885.0,95.63,95.86,95.62,95.72,55885.0
2025-06-13 11:10:00,95.74,95.97,95.58,95.84,63138.0,95.74,95.97,95.58,95.84,63138.0
2025-06-13 11:15:00,95.85,96.09,95.78,96.09,80502.0,95.85,96.09,95.78,96.09,80502.0
2025-06-13 11:20:00,96.07,96.19,95.92,96.09,96129.0,96.07,96.19,95.92,96.09,96129.0
2025-06-13 11:25:00,96.09,96.1,95.77,95.92,72934.0,96.09,96.1,95.77,95.92,72934.0
2025-06-13 11:30:00,95.9,96.13,95.9,95.93,54298.0,95.9,96.13,95.9,95.93,54298.0
2025-06-13 11:35:00,95.93,96.06,95.9,96.01,39476.0,95.93,96.06,95.9,96.01,39476.0
2025-06-13 11:40:00,96.01,96.14,95.94,96.04,28016.0,96.01,96.14,95.94,96.04,28016.0
2025-06-13 11:45:00,96.06,96.08,95.7,95.76,138526.0,96.06,96.08,95.7,95.76,138526.0
2025-06-13 11:50:00,95.76,96.18,95.74,96.09,72408.0,95.76,96.18,95.74,96.09,72408.0
2025-06-13 11:55:00,96.1,96.14,95.86,95.91,61998.0,96.1,96.14,95.86,95.91,61998.0
2025-06-13 12:00:00,95.94,95.94,95.73,95.79,67110.0,95.94,95.94,95.73,95.79,67110.0
2025-06-13 12:05:00,95.78,95.94,95.7,95.72,67156.0,95.78,95.94,95.7,95.72,67156.0
2025-06-13 12:10:00,95.74,95.98,95.74,95.84,55106.0,95.74,95.98,95.74,95.84,55106.0
2025-06-13 12:15:00,95.82,96.06,95.82,95.92,54339.0,95.82,96.06,95.82,95.92,54339.0
2025-06-13 12:20:00,95.92,95.96,95.82,95.86,32666.0,95.92,95.96,95.82,95.86,32666.0
2025-06-13 12:25:00,95.87,95.95,95.5,95.54,63358.0,95.87,95.95,95.5,95.54,63358.0
2025-06-13 12:30:00,95.55,95.8,95.54,95.58,40117.0,95.55,95.8,95.54,95.58,40117.0
2025-06-13 12:35:00,95.58,95.91,95.54,95.91,56676.0,95.58,95.91,95.54,95.91,56676.0
2025-06-13 12:40:00,95.91,96.02,95.78,95.83,94708.0,95.91,96.02,95.78,95.83,94708.0
2025-06-13 12:45:00,95.84,95.86,95.62,95.65,41984.0,95.84,95.86,95.62,95.65,41984.0
2025-06-13 12:50:00,95.65,95.87,95.64,95.85,69786.0,95.65,95.87,95.64,95.85,69786.0
2025-06-13 12:55:00,95.84,96.01,95.83,95.98,166601.0,95.84,96.01,95.83,95.98,166601.0
2025-06-13 13:00:00,96.0,96.08,95.86,95.94,81866.0,96.0,96.08,95.86,95.94,81866.0
2025-06-13 13:05:00,95.96,96.18,95.94,96.14,40634.0,95.96,96.18,95.94,96.14,40634.0
2025-06-13 13:10:00,96.16,96.29,96.03,96.06,72529.0,96.16,96.29,96.03,96.06,72529.0
2025-06-13 13:15:00,96.03,96.08,95.97,96.07,43234.0,96.03,96.08,95.97,96.07,43234.0
2025-06-13 13:20:00,96.06,96.24,96.06,96.12,32179.0,96.06,96.24,96.06,96.12,32179.0
2025-06-13 13:25:00,96.12,96.21,96.02,96.07,597888.0,96.12,96.21,96.02,96.07,597888.0
2025-06-13 13:30:00,96.1,96.19,95.98,95.99,35528.0,96.1,96.19,95.98,95.99,35528.0
2025-06-13 13:35:00,95.98,96.08,95.97,96.04,47220.0,95.98,96.08,95.97,96.04,47220.0
2025-06-13 13:40:00,96.05,96.2,96.01,96.09,41447.0,96.05,96.2,96.01,96.09,41447.0
2025-06-13 13:45:00,96.09,96.3,96.0,96.06,84288.0,96.09,96.3,96.0,96.06,84288.0
2025-06-13 13:50:00,96.07,96.31,96.03,96.27,169327.0,96.07,96.31,96.03,96.27,169327.0
2025-06-13 13:55:00,96.28,96.38,96.26,96.32,103482.0,96.28,96.38,96.26,96.32,103482.0
2025-06-13 14:00:00,96.31,96.33,96.16,96.25,76217.0,96.31,96.33,96.16,96.25,76217.0
2025-06-13 14:05:00,96.27,96.37,96.16,96.27,175265.0,96.27,96.37,96.16,96.27,175265.0
2025-06-13 14:10:00,96.24,96.33,96.08,96.12,48070.0,96.24,96.33,96.08,96.12,48070.0
2025-06-13 14:15:00,96.11,96.33,96.07,96.27,108028.0,96.11,96.33,96.07,96.27,108028.0
2025-06-13 14:20:00,96.27,96.3,95.98,96.19,52508.0,96.27,96.3,95.98,96.19,52508.0
2025-06-13 14:25:00,96.18,96.38,96.11,96.32,72554.0,96.18,96.38,96.11,96.32,72554.0
2025-06-13 14:30:00,96.32,96.39,96.25,96.32,81039.0,96.32,96.39,96.25,96.32,81039.0
2025-06-13 14:35:00,96.32,96.48,96.25,96.48,91342.0,96.32,96.48,96.25,96.48,91342.0
2025-06-13 14:40:00,96.48,96.61,96.4,96.45,81990.0,96.48,96.61,96.4,96.45,81990.0
2025-06-13 14:45:00,96.45,96.62,96.43,96.53,117577.0,96.45,96.62,96.43,96.53,117577.0
2025-06-13 14:50:00,96.54,96.69,96.53,96.54,70627.0,96.54,96.69,96.53,96.54,70627.0
2025-06-13 14:55:00,96.54,96.71,96.45,96.65,136080.0,96.54,96.71,96.45,96.65,136080.0
2025-06-13 15:00:00,96.64,96.73,96.51,96.65,63370.0,96.64,96.73,96.51,96.65,63370.0
2025-06-13 15:05:00,96.66,97.01,96.65,96.99,75191.0,96.66,97.01,96.65,96.99,75191.0
2025-06-13 15:10:00,97.0,97.12,96.9,96.94,145031.0,97.0,97.12,96.9,96.94,145031.0
2025-06-13 15:15:00,96.95,96.98,96.79,96.88,135481.0,96.95,96.98,96.79,96.88,135481.0
2025-06-13 15:20:00,96.87,96.87,96.66,96.71,140770.0,96.87,96.87,96.66,96.71,140770.0
2025-06-13 15:25:00,96.72,96.81,96.57,96.75,102049.0,96.72,96.81,96.57,96.75,102049.0
2025-06-13 15:30:00,96.75,96.89,96.64,96.68,108610.0,96.75,96.89,96.64,96.68,108610.0
2025-06-13 15:35:00,96.67,96.88,96.59,96.61,168774.0,96.67,96.88,96.59,96.61,168774.0
2025-06-13 15:40:00,96.59,96.63,96.45,96.47,154197.0,96.59,96.63,96.45,96.47,154197.0
2025-06-13 15:45:00,96.47,96.53,96.23,96.26,569609.0,96.47,96.53,96.23,96.26,569609.0
2025-06-13 15:50:00,96.28,96.68,96.21,96.65,228630.0,96.28,96.68,96.21,96.65,228630.0
2025-06-13 15:55:00,96.65,97.1,96.62,96.99,1193047.0,96.65,97.1,96.62,96.99,1193047.0
2025-06-16 09:30:00,96.12,96.8,95.24,96.5,363102.0,96.12,96.8,95.24,96.5,363102.0
2025-06-16 09:35:00,96.54,96.76,95.81,96.41,102400.0,96.54,96.76,95.81,96.41,102400.0
2025-06-16 09:40:00,96.42,96.81,96.01,96.04,75831.0,96.42,96.81,96.01,96.04,75831.0
2025-06-16 09:45:00,96.03,96.83,96.03,96.65,68529.0,96.03,96.83,96.03,96.65,68529.0
2025-06-16 09:50:00,96.7,96.92,96.04,96.23,98512.0,96.7,96.92,96.04,96.23,98512.0
2025-06-16 09:55:00,96.28,96.33,94.66,94.73,192227.0,96.28,96.33,94.66,94.73,192227.0
2025-06-16 10:00:00,94.75,94.91,94.24,94.36,249987.0,94.75,94.91,94.24,94.36,249987.0
2025-06-16 10:05:00,94.36,95.1,94.24,94.84,137726.0,94.36,95.1,94.24,94.84,137726.0
2025-06-16 10:10:00,94.86,95.14,94.66,94.78,65289.0,94.86,95.14,94.66,94.78,65289.0
2025-06-16 10:15:00,94.79,94.95,94.44,94.86,100170.0,94.79,94.95,94.44,94.86,100170.0
2025-06-16 10:20:00,94.85,95.12,94.75,94.97,65818.0,94.85,95.12,94.75,94.97,65818.0
2025-06-16 10:25:00,94.99,95.02,94.56,94.64,63062.0,94.99,95.02,94.56,94.64,63062.0
2025-06-16 10:30:00,94.64,94.78,94.13,94.43,259696.0,94.64,94.78,94.13,94.43,259696.0
2025-06-16 10:35:00,94.44,94.49,94.01,94.08,227960.0,94.44,94.49,94.01,94.08,227960.0
2025-06-16 10:40:00,94.05,94.47,94.04,94.38,396328.0,94.05,94.47,94.04,94.38,396328.0
2025-06-16 10:45:00,94.38,94.87,94.27,94.66,173987.0,94.38,94.87,94.27,94.66,173987.0
2025-06-16 10:50:00,94.65,94.86,94.59,94.59,62928.0,94.65,94.86,94.59,94.59,62928.0
2025-06-16 10:55:00,94.58,94.86,94.58,94.78,48362.0,94.58,94.86,94.58,94.78,48362.0
2025-06-16 11:00:00,94.78,94.94,94.64,94.93,71983.0,94.78,94.94,94.64,94.93,71983.0
2025-06-16 11:05:00,94.94,95.0,94.78,94.8,37148.0,94.94,95.0,94.78,94.8,37148.0
2025-06-16 11:10:00,94.79,94.86,94.66,94.76,80207.0,94.79,94.86,94.66,94.76,80207.0
2025-06-16 11:15:00,94.77,94.81,94.56,94.72,37396.0,94.77,94.81,94.56,94.72,37396.0
2025-06-16 11:20:00,94.73,94.81,94.55,94.55,38372.0,94.73,94.81,94.55,94.55,38372.0
2025-06-16 11:25:00,94.55,94.77,94.43,94.58,81824.0,94.55,94.77,94.43,94.58,81824.0
2025-06-16 11:30:00,94.65,94.89,94.64,94.84,65024.0,94.65,94.89,94.64,94.84,65024.0
2025-06-16 11:35:00,94.83,94.83,94.53,94.59,41381.0,94.83,94.83,94.53,94.59,41381.0
2025-06-16 11:40:00,94.56,95.0,94.51,94.95,31636.0,94.56,95.0,94.51,94.95,31636.0
2025-06-16 11:45:00,94.94,95.08,94.89,95.01,40436.0,94.94,95.08,94.89,95.01,40436.0
2025-06-16 11:50:00,94.99,95.04,94.89,95.04,22257.0,94.99,95.04,94.89,95.04,22257.0
2025-06-16 11:55:00,95.05,95.15,94.86,95.1,66243.0,95.05,95.15,94.86,95.1,66243.0
2025-06-16 12:00:00,95.08,95.18,94.97,95.08,48840.0,95.08,95.18,94.97,95.08,48840.0
2025-06-16 12:05:00,95.08,95.11,94.94,94.99,49987.0,95.08,95.11,94.94,94.99,49987.0
2025-06-16 12:10:00,94.97,94.97,94.79,94.79,44460.0,94.97,94.97,94.79,94.79,44460.0
2025-06-16 12:15:00,94.8,94.99,94.71,94.98,38944.0,94.8,94.99,94.71,94.98,38944.0
2025-06-16 12:20:00,94.99,95.21,94.98,95.19,41488.0,94.99,95.21,94.98,95.19,41488.0
2025-06-16 12:25:00,95.18,95.28,95.1,95.1,25290.0,95.18,95.28,95.1,95.1,25290.0
2025-06-16 12:30:00,95.08,95.24,95.05,95.2,33443.0,95.08,95.24,95.05,95.2,33443.0
2025-06-16 12:35:00,95.2,95.26,95.11,95.22,32094.0,95.2,95.26,95.11,95.22,32094.0
2025-06-16 12:40:00,95.22,95.33,95.18,95.3,31876.0,95.22,95.33,95.18,95.3,31876.0
2025-06-16 12:45:00,95.29,95.35,95.23,95.27,27709.0,95.29,95.35,95.23,95.27,27709.0
2025-06-16 12:50:00,95.28,95.43,95.27,95.39,20487.0,95.28,95.43,95.27,95.39,20487.0
2025-06-16 12:55:00,95.39,95.42,95.21,95.27,36919.0,95.39,95.42,95.21,95.27,36919.0
2025-06-16 13:00:00,95.24,95.33,95.21,95.26,37812.0,95.24,95.33,95.21,95.26,37812.0
2025-06-16 13:05:00,95.24,95.3,95.22,95.26,53825.0,95.24,95.3,95.22,95.26,53825.0
2025-06-16 13:10:00,95.27,95.36,95.11,95.15,54592.0,95.27,95.36,95.11,95.15,54592.0
2025-06-16 13:15:00,95.14,95.22,95.09,95.12,61287.0,95.14,95.22,95.09,95.12,61287.0
2025-06-16 13:20:00,95.12,95.12,94.98,95.01,60775.0,95.12,95.12,94.98,95.01,60775.0
2025-06-16 13:25:00,94.99,95.06,94.85,95.01,39346.0,94.99,95.06,94.85,95.01,39346.0
2025-06-16 13:30:00,95.02,95.26,95.02,95.26,49256.0,95.02,95.26,95.02,95.26,49256.0
2025-06-16 13:35:00,95.25,95.4,95.12,95.14,43671.0,95.25,95.4,95.12,95.14,43671.0
2025-06-16 13:40:00,95.14,95.35,95.14,95.28,61826.0,95.14,95.35,95.14,95.28,61826.0
2025-06-16 13:45:00,95.29,95.31,95.13,95.15,26412.0,95.29,95.31,95.13,95.15,26412.0
2025-06-16 13:50:00,95.13,95.19,95.11,95.14,27835.0,95.13,95.19,95.11,95.14,27835.0
2025-06-16 13:55:00,95.15,95.18,95.0,95.03,26150.0,95.15,95.18,95.0,95.03,26150.0
2025-06-16 14:00:00,95.0,95.11,94.99,95.05,25115.0,95.0,95.11,94.99,95.05,25115.0
2025-06-16 14:05:00,95.04,95.1,94.96,95.09,40676.0,95.04,95.1,94.96,95.09,40676.0
2025-06-16 14:10:00,95.08,95.13,94.98,95.11,27782.0,95.08,95.13,94.98,95.11,27782.0
2025-06-16 14:15:00,95.11,95.3,95.1,95.14,58665.0,95.11,95.3,95.1,95.14,58665.0
2025-06-16 14:20:00,95.14,95.24,95.02,95.07,39394.0,95.14,95.24,95.02,95.07,39394.0
2025-06-16 14:25:00,95.07,95.18,95.01,95.04,47493.0,95.07,95.18,95.01,95.04,47493.0
2025-06-16 14:30:00,95.05,95.06,94.96,94.99,33288.0,95.05,95.06,94.96,94.99,33288.0
2025-06-16 14:35:00,95.0,95.09,94.97,95.0,22710.0,95.0,95.09,94.97,95.0,22710.0
2025-06-16 14:40:00,94.99,95.08,94.98,95.0,24364.0,94.99,95.08,94.98,95.0,24364.0
2025-06-16 14:45:00,94.99,95.04,94.94,94.99,47087.0,94.99,95.04,94.94,94.99,47087.0
2025-06-16 14:50:00,94.98,95.0,94.9,94.97,16676.0,94.98,95.0,94.9,94.97,16676.0
2025-06-16 14:55:00,94.95,95.02,94.95,94.99,21522.0,94.95,95.02,94.95,94.99,21522.0
2025-06-16 15:00:00,94.98,95.01,94.91,94.92,28828.0,94.98,95.01,94.91,94.92,28828.0
2025-06-16 15:05:00,94.91,94.97,94.89,94.94,27687.0,94.91,94.97,94.89,94.94,27687.0
2025-06-16 15:10:00,94.92,94.96,94.82,94.88,27650.0,94.92,94.96,94.82,94.88,27650.0
2025-06-16 15:15:00,94.87,94.92,94.84,94.86,27540.0,94.87,94.92,94.84,94.86,27540.0
2025-06-16 15:20:00,94.87,94.92,94.83,94.89,38807.0,94.87,94.92,94.83,94.89,38807.0
2025-06-16 15:25:00,94.89,94.99,94.86,94.92,34151.0,94.89,94.99,94.86,94.92,34151.0
2025-06-16 15:30:00,94.91,94.91,94.66,94.7,40393.0,94.91,94.91,94.66,94.7,40393.0
2025-06-16 15:35:00,94.71,94.78,94.67,94.76,48940.0,94.71,94.78,94.67,94.76,48940.0
2025-06-16 15:40:00,94.74,94.84,94.73,94.8,68615.0,94.74,94.84,94.73,94.8,68615.0
2025-06-16 15:45:00,94.79,95.0,94.75,94.93,65829.0,94.79,95.0,94.75,94.93,65829.0
2025-06-16 15:50:00,94.93,95.22,94.88,95.07,256029.0,94.93,95.22,94.88,95.07,256029.0
2025-06-16 15:55:00,95.07,95.16,94.97,94.99,743354.0,95.07,95.16,94.97,94.99,743354.0
2025-06-17 09:30:00,95.93,96.18,95.05,96.08,218536.0,95.93,96.18,95.05,96.08,218536.0
2025-06-17 09:35:00,96.08,96.42,95.94,96.15,91971.0,96.08,96.42,95.94,96.15,91971.0
2025-06-17 09:40:00,96.24,96.41,96.03,96.09,113605.0,96.24,96.41,96.03,96.09,113605.0
2025-06-17 09:45:00,96.13,96.4,95.99,96.33,177137.0,96.13,96.4,95.99,96.33,177137.0
2025-06-17 09:50:00,96.35,96.72,96.3,96.56,82340.0,96.35,96.72,96.3,96.56,82340.0
2025-06-17 09:55:00,96.56,96.75,96.48,96.5,77344.0,96.56,96.75,96.48,96.5,77344.0
2025-06-17 10:00:00,96.5,96.53,96.16,96.23,96391.0,96.5,96.53,96.16,96.23,96391.0
2025-06-17 10:05:00,96.22,96.35,95.99,96.22,105436.0,96.22,96.35,95.99,96.22,105436.0
2025-06-17 10:10:00,96.19,96.19,95.93,96.06,72584.0,96.19,96.19,95.93,96.06,72584.0
2025-06-17 10:15:00,96.04,96.16,95.9,96.02,51028.0,96.04,96.16,95.9,96.02,51028.0
2025-06-17 10:20:00,96.02,96.21,95.92,96.16,74057.0,96.02,96.21,95.92,96.16,74057.0
2025-06-17 10:25:00,96.17,96.29,96.1,96.29,57457.0,96.17,96.29,96.1,96.29,57457.0
2025-06-17 10:30:00,96.27,96.28,96.02,96.02,58958.0,96.27,96.28,96.02,96.02,58958.0
2025-06-17 10:35:00,96.04,96.12,95.94,96.03,53785.0,96.04,96.12,95.94,96.03,53785.0
2025-06-17 10:40:00,96.05,96.05,95.87,95.95,53419.0,96.05,96.05,95.87,95.95,53419.0
2025-06-17 10:45:00,95.96,95.96,95.8,95.87,45868.0,95.96,95.96,95.8,95.87,45868.0
2025-06-17 10:50:00,95.87,95.88,95.51,95.61,50219.0,95.87,95.88,95.51,95.61,50219.0
2025-06-17 10:55:00,95.61,95.75,95.48,95.49,55551.0,95.61,95.75,95.48,95.49,55551.0
2025-06-17 11:00:00,95.5,95.57,95.36,95.51,93593.0,95.5,95.57,95.36,95.51,93593.0
2025-06-17 11:05:00,95.53,95.66,95.42,95.6,54387.0,95.53,95.66,95.42,95.6,54387.0
2025-06-17 11:10:00,95.62,95.68,95.33,95.38,60946.0,95.62,95.68,95.33,95.38,60946.0
2025-06-17 11:15:00,95.38,95.57,95.34,95.51,81703.0,95.38,95.57,95.34,95.51,81703.0
2025-06-17 11:20:00,95.49,95.53,95.34,95.48,86236.0,95.49,95.53,95.34,95.48,86236.0
2025-06-17 11:25:00,95.48,95.54,95.32,95.32,68346.0,95.48,95.54,95.32,95.32,68346.0
2025-06-17 11:30:00,95.31,95.31,95.07,95.18,63953.0,95.31,95.31,95.07,95.18,63953.0
2025-06-17 11:35:00,95.18,95.18,94.92,94.96,102531.0,95.18,95.18,94.92,94.96,102531.0
2025-06-17 11:40:00,94.98,95.23,94.82,95.17,71774.0,94.98,95.23,94.82,95.17,71774.0
2025-06-17 11:45:00,95.2,95.38,95.15,95.37,138185.0,95.2,95.38,95.15,95.37,138185.0
2025-06-17 11:50:00,95.38,95.57,95.35,95.45,76869.0,95.38,95.57,95.35,95.45,76869.0
2025-06-17 11:55:00,95.48,95.61,95.44,95.59,65915.0,95.48,95.61,95.44,95.59,65915.0
2025-06-17 12:00:00,95.62,95.71,95.53,95.57,79233.0,95.62,95.71,95.53,95.57,79233.0
2025-06-17 12:05:00,95.58,95.68,95.42,95.48,87104.0,95.58,95.68,95.42,95.48,87104.0
2025-06-17 12:10:00,95.48,95.61,95.39,95.56,56129.0,95.48,95.61,95.39,95.56,56129.0
2025-06-17 12:15:00,95.55,95.74,95.54,95.66,50742.0,95.55,95.74,95.54,95.66,50742.0
2025-06-17 12:20:00,95.64,95.75,95.61,95.73,44561.0,95.64,95.75,95.61,95.73,44561.0
2025-06-17 12:25:00,95.72,95.72,95.57,95.59,70708.0,95.72,95.72,95.57,95.59,70708.0
2025-06-17 12:30:00,95.59,95.85,95.59,95.81,58926.0,95.59,95.85,95.59,95.81,58926.0
2025-06-17 12:35:00,95.82,95.95,95.78,95.87,65301.0,95.82,95.95,95.78,95.87,65301.0
2025-06-17 12:40:00,95.88,95.98,95.66,95.76,93836.0,95.88,95.98,95.66,95.76,93836.0
2025-06-17 12:45:00,95.77,95.84,95.62,95.73,85469.0,95.77,95.84,95.62,95.73,85469.0
2025-06-17 12:50:00,95.73,95.73,95.59,95.7,38023.0,95.73,95.73,95.59,95.7,38023.0
2025-06-17 12:55:00,95.7,95.84,95.53,95.64,65615.0,95.7,95.84,95.53,95.64,65615.0
2025-06-17 13:00:00,95.62,95.74,95.58,95.67,30698.0,95.62,95.74,95.58,95.67,30698.0
2025-06-17 13:05:00,95.65,95.76,95.58,95.66,59735.0,95.65,95.76,95.58,95.66,59735.0
2025-06-17 13:10:00,95.62,95.94,95.6,95.87,52402.0,95.62,95.94,95.6,95.87,52402.0
2025-06-17 13:15:00,95.87,96.12,95.86,96.04,75823.0,95.87,96.12,95.86,96.04,75823.0
2025-06-17 13:20:00,96.03,96.19,96.02,96.13,35094.0,96.03,96.19,96.02,96.13,35094.0
2025-06-17 13:25:00,96.11,96.38,96.02,96.37,76532.0,96.11,96.38,96.02,96.37,76532.0
2025-06-17 13:30:00,96.37,96.55,96.34,96.52,53070.0,96.37,96.55,96.34,96.52,53070.0
2025-06-17 13:35:00,96.52,96.61,96.32,96.37,67035.0,96.52,96.61,96.32,96.37,67035.0
2025-06-17 13:40:00,96.37,96.43,96.27,96.33,56014.0,96.37,96.43,96.27,96.33,56014.0
2025-06-17 13:45:00,96.31,96.42,96.21,96.22,47298.0,96.31,96.42,96.21,96.22,47298.0
2025-06-17 13:50:00,96.21,96.25,96.03,96.04,44272.0,96.21,96.25,96.03,96.04,44272.0
2025-06-17 13:55:00,96.06,96.1,96.0,96.02,44619.0,96.06,96.1,96.0,96.02,44619.0
2025-06-17 14:00:00,96.0,96.09,95.86,95.93,42963.0,96.0,96.09,95.86,95.93,42963.0
2025-06-17 14:05:00,95.92,96.04,95.86,95.98,65561.0,95.92,96.04,95.86,95.98,65561.0
2025-06-17 14:10:00,95.99,96.12,95.98,96.09,50194.0,95.99,96.12,95.98,96.09,50194.0
2025-06-17 14:15:00,96.09,96.12,95.98,96.06,48367.0,96.09,96.12,95.98,96.06,48367.0
2025-06-17 14:20:00,96.06,96.27,96.04,96.12,51828.0,96.06,96.27,96.04,96.12,51828.0
2025-06-17 14:25:00,96.12,96.12,95.92,95.99,38755.0,96.12,96.12,95.92,95.99,38755.0
2025-06-17 14:30:00,95.98,96.14,95.95,96.1,37623.0,95.98,96.14,95.95,96.1,37623.0
2025-06-17 14:35:00,96.12,96.22,96.02,96.05,44122.0,96.12,96.22,96.02,96.05,44122.0
2025-06-17 14:40:00,96.07,96.16,96.03,96.14,40330.0,96.07,96.16,96.03,96.14,40330.0
2025-06-17 14:45:00,96.14,96.21,96.06,96.08,54857.0,96.14,96.21,96.06,96.08,54857.0
2025-06-17 14:50:00,96.09,96.15,96.05,96.12,27151.0,96.09,96.15,96.05,96.12,27151.0
2025-06-17 14:55:00,96.12,96.17,96.06,96.1,46962.0,96.12,96.17,96.06,96.1,46962.0
2025-06-17 15:00:00,96.11,96.13,95.95,95.97,53228.0,96.11,96.13,95.95,95.97,53228.0
2025-06-17 15:05:00,95.97,96.12,95.96,96.09,32532.0,95.97,96.12,95.96,96.09,32532.0
2025-06-17 15:10:00,96.09,96.1,95.84,95.84,60229.0,96.09,96.1,95.84,95.84,60229.0
2025-06-17 15:15:00,95.86,95.87,95.8,95.81,38442.0,95.86,95.87,95.8,95.81,38442.0
2025-06-17 15:20:00,95.81,95.86,95.74,95.79,38113.0,95.81,95.86,95.74,95.79,38113.0
2025-06-17 15:25:00,95.79,95.82,95.67,95.7,30056.0,95.79,95.82,95.67,95.7,30056.0
2025-06-17 15:30:00,95.7,95.75,95.62,95.65,64921.0,95.7,95.75,95.62,95.65,64921.0
2025-06-17 15:35:00,95.66,95.7,95.42,95.46,66722.0,95.66,95.7,95.42,95.46,66722.0
2025-06-17 15:40:00,95.47,95.49,95.29,95.39,122048.0,95.47,95.49,95.29,95.39,122048.0
2025-06-17 15:45:00,95.4,95.45,95.31,95.41,154245.0,95.4,95.45,95.31,95.41,154245.0
2025-06-17 15:50:00,95.41,95.5,95.23,95.34,200888.0,95.41,95.5,95.23,95.34,200888.0
2025-06-17 15:55:00,95.34,95.73,95.32,95.5,406227.0,95.34,95.73,95.32,95.5,406227.0
2025-06-18 09:30:00,95.52,96.04,95.17,96.02,154890.0,95.52,96.04,95.17,96.02,154890.0
2025-06-18 09:35:00,96.0,96.15,95.58,95.62,48551.0,96.0,96.15,95.58,95.62,48551.0
2025-06-18 09:40:00,95.62,95.78,95.36,95.58,47555.0,95.62,95.78,95.36,95.58,47555.0
2025-06-18 09:45:00,95.58,95.83,95.54,95.79,58044.0,95.58,95.83,95.54,95.79,58044.0
2025-06-18 09:50:00,95.81,95.88,95.52,95.87,69005.0,95.81,95.88,95.52,95.87,69005.0
2025-06-18 09:55:00,95.84,95.95,95.71,95.84,80438.0,95.84,95.95,95.71,95.84,80438.0
2025-06-18 10:00:00,95.84,95.91,95.27,95.42,185016.0,95.84,95.91,95.27,95.42,185016.0
2025-06-18 10:05:00,95.38,95.52,94.98,95.19,110447.0,95.38,95.52,94.98,95.19,110447.0
2025-06-18 10:10:00,95.19,95.39,95.1,95.14,148088.0,95.19,95.39,95.1,95.14,148088.0
2025-06-18 10:15:00,95.1,95.16,94.63,94.67,63766.0,95.1,95.16,94.63,94.67,63766.0
2025-06-18 10:20:00,94.67,94.82,94.43,94.7,72275.0,94.67,94.82,94.43,94.7,72275.0
2025-06-18 10:25:00,94.74,94.89,94.62,94.74,44001.0,94.74,94.89,94.62,94.74,44001.0
2025-06-18 10:30:00,94.78,94.93,94.32,94.32,55381.0,94.78,94.93,94.32,94.32,55381.0
2025-06-18 10:35:00,94.3,94.57,94.07,94.55,73517.0,94.3,94.57,94.07,94.55,73517.0
2025-06-18 10:40:00,94.53,94.58,94.02,94.23,69287.0,94.53,94.58,94.02,94.23,69287.0
2025-06-18 10:45:00,94.23,94.42,94.13,94.28,49059.0,94.23,94.42,94.13,94.28,49059.0
2025-06-18 10:50:00,94.28,94.48,94.27,94.41,23621.0,94.28,94.48,94.27,94.41,23621.0
2025-06-18 10:55:00,94.41,94.61,94.36,94.43,57806.0,94.41,94.61,94.36,94.43,57806.0
2025-06-18 11:00:00,94.43,94.68,94.39,94.59,55184.0,94.43,94.68,94.39,94.59,55184.0
2025-06-18 11:05:00,94.59,94.63,94.5,94.55,24720.0,94.59,94.63,94.5,94.55,24720.0
2025-06-18 11:10:00,94.53,94.6,94.39,94.4,50547.0,94.53,94.6,94.39,94.4,50547.0
2025-06-18 11:15:00,94.38,94.42,94.22,94.3,26276.0,94.38,94.42,94.22,94.3,26276.0
2025-06-18 11:20:00,94.28,94.42,94.19,94.39,33816.0,94.28,94.42,94.19,94.39,33816.0
2025-06-18 11:25:00,94.38,94.38,94.2,94.26,35273.0,94.38,94.38,94.2,94.26,35273.0
2025-06-18 11:30:00,94.25,94.29,94.2,94.27,28671.0,94.25,94.29,94.2,94.27,28671.0
2025-06-18 11:35:00,94.27,94.36,94.16,94.23,47134.0,94.27,94.36,94.16,94.23,47134.0
2025-06-18 11:40:00,94.23,94.25,94.09,94.18,102413.0,94.23,94.25,94.09,94.18,102413.0
2025-06-18 11:45:00,94.17,94.21,93.88,93.9,79111.0,94.17,94.21,93.88,93.9,79111.0
2025-06-18 11:50:00,93.9,94.15,93.84,94.08,89911.0,93.9,94.15,93.84,94.08,89911.0
2025-06-18 11:55:00,94.09,94.34,94.09,94.27,31214.0,94.09,94.34,94.09,94.27,31214.0
2025-06-18 12:00:00,94.25,94.34,94.09,94.22,42691.0,94.25,94.34,94.09,94.22,42691.0
2025-06-18 12:05:00,94.19,94.21,94.0,94.08,66544.0,94.19,94.21,94.0,94.08,66544.0
2025-06-18 12:10:00,94.07,94.26,94.07,94.23,32694.0,94.07,94.26,94.07,94.23,32694.0
2025-06-18 12:15:00,94.2,94.24,94.11,94.18,29283.0,94.2,94.24,94.11,94.18,29283.0
2025-06-18 12:20:00,94.19,94.25,94.1,94.12,19622.0,94.19,94.25,94.1,94.12,19622.0
2025-06-18 12:25:00,94.12,94.27,94.12,94.25,18216.0,94.12,94.27,94.12,94.25,18216.0
2025-06-18 12:30:00,94.26,94.37,94.22,94.34,20074.0,94.26,94.37,94.22,94.34,20074.0
2025-06-18 12:35:00,94.32,94.32,94.21,94.22,19029.0,94.32,94.32,94.21,94.22,19029.0
2025-06-18 12:40:00,94.23,94.24,94.13,94.14,39080.0,94.23,94.24,94.13,94.14,39080.0
2025-06-18 12:45:00,94.15,94.26,94.13,94.2,16572.0,94.15,94.26,94.13,94.2,16572.0
2025-06-18 12:50:00,94.23,94.26,94.1,94.18,30000.0,94.23,94.26,94.1,94.18,30000.0
2025-06-18 12:55:00,94.21,94.25,94.16,94.16,22456.0,94.21,94.25,94.16,94.16,22456.0
2025-06-18 13:00:00,94.15,94.3,94.11,94.3,41556.0,94.15,94.3,94.11,94.3,41556.0
2025-06-18 13:05:00,94.31,94.32,94.21,94.3,20901.0,94.31,94.32,94.21,94.3,20901.0
2025-06-18 13:10:00,94.3,94.38,94.28,94.34,13736.0,94.3,94.38,94.28,94.34,13736.0
2025-06-18 13:15:00,94.34,94.36,94.25,94.3,24007.0,94.34,94.36,94.25,94.3,24007.0
2025-06-18 13:20:00,94.29,94.4,94.28,94.31,20290.0,94.29,94.4,94.28,94.31,20290.0
2025-06-18 13:25:00,94.29,94.39,94.26,94.3,20438.0,94.29,94.39,94.26,94.3,20438.0
2025-06-18 13:30:00,94.3,94.32,94.07,94.13,34531.0,94.3,94.32,94.07,94.13,34531.0
2025-06-18 13:35:00,94.13,94.26,94.06,94.18,31718.0,94.13,94.26,94.06,94.18,31718.0
2025-06-18 13:40:00,94.18,94.23,94.11,94.2,18015.0,94.18,94.23,94.11,94.2,18015.0
2025-06-18 13:45:00,94.2,94.21,94.11,94.18,18173.0,94.2,94.21,94.11,94.18,18173.0
2025-06-18 13:50:00,94.2,94.32,94.14,94.27,17591.0,94.2,94.32,94.14,94.27,17591.0
2025-06-18 13:55:00,94.25,94.32,94.1,94.1,21073.0,94.25,94.32,94.1,94.1,21073.0
2025-06-18 14:00:00,94.13,94.4,93.99,94.02,70494.0,94.13,94.4,93.99,94.02,70494.0
2025-06-18 14:05:00,94.03,94.18,94.01,94.08,37981.0,94.03,94.18,94.01,94.08,37981.0
2025-06-18 14:10:00,94.11,94.3,94.09,94.27,20725.0,94.11,94.3,94.09,94.27,20725.0
2025-06-18 14:15:00,94.28,94.35,94.17,94.19,20030.0,94.28,94.35,94.17,94.19,20030.0
2025-06-18 14:20:00,94.2,94.25,94.14,94.25,21630.0,94.2,94.25,94.14,94.25,21630.0
2025-06-18 14:25:00,94.26,94.33,94.18,94.3,33072.0,94.26,94.33,94.18,94.3,33072.0
2025-06-18 14:30:00,94.27,94.33,94.18,94.21,54910.0,94.27,94.33,94.18,94.21,54910.0
2025-06-18 14:35:00,94.2,94.22,94.03,94.13,50201.0,94.2,94.22,94.03,94.13,50201.0
2025-06-18 14:40:00,94.13,94.33,94.11,94.2,30788.0,94.13,94.33,94.11,94.2,30788.0
2025-06-18 14:45:00,94.2,94.2,94.02,94.02,48398.0,94.2,94.2,94.02,94.02,48398.0
2025-06-18 14:50:00,94.03,94.03,93.89,93.95,53114.0,94.03,94.03,93.89,93.95,53114.0
2025-06-18 14:55:00,93.97,93.99,93.79,93.82,44113.0,93.97,93.99,93.79,93.82,44113.0
2025-06-18 15:00:00,93.81,93.99,93.75,93.98,57729.0,93.81,93.99,93.75,93.98,57729.0
2025-06-18 15:05:00,93.98,93.99,93.69,93.71,39799.0,93.98,93.99,93.69,93.71,39799.0
2025-06-18 15:10:00,93.7,93.85,93.31,93.44,161079.0,93.7,93.85,93.31,93.44,161079.0
2025-06-18 15:15:00,93.47,93.83,93.46,93.78,119680.0,93.47,93.83,93.46,93.78,119680.0
2025-06-18 15:20:00,93.78,93.82,93.56,93.7,69460.0,93.78,93.82,93.56,93.7,69460.0
2025-06-18 15:25:00,93.71,93.79,93.56,93.6,51882.0,93.71,93.79,93.56,93.6,51882.0
2025-06-18 15:30:00,93.6,93.8,93.54,93.79,50795.0,93.6,93.8,93.54,93.79,50795.0
2025-06-18 15:35:00,93.78,93.91,93.67,93.91,93521.0,93.78,93.91,93.67,93.91,93521.0
2025-06-18 15:40:00,93.91,93.93,93.8,93.86,122216.0,93.91,93.93,93.8,93.86,122216.0
2025-06-18 15:45:00,93.85,93.93,93.73,93.9,95956.0,93.85,93.93,93.73,93.9,95956.0
2025-06-18 15:50:00,93.88,94.09,93.79,94.0,165687.0,93.88,94.09,93.79,94.0,165687.0
2025-06-18 15:55:00,94.01,94.02,93.7,93.8,581686.0,94.01,94.02,93.7,93.8,581686.0
2025-06-20 09:30:00,94.35,95.05,94.12,94.56,1377434.0,94.35,95.05,94.12,94.56,1377434.0
2025-06-20 09:35:00,94.53,94.91,94.29,94.32,54657.0,94.53,94.91,94.29,94.32,54657.0
2025-06-20 09:40:00,94.34,94.59,94.32,94.5,46403.0,94.34,94.59,94.32,94.5,46403.0
2025-06-20 09:45:00,94.5,94.71,94.3,94.67,49494.0,94.5,94.71,94.3,94.67,49494.0
2025-06-20 09:50:00,94.64,94.76,94.41,94.45,46012.0,94.64,94.76,94.41,94.45,46012.0
2025-06-20 09:55:00,94.47,94.65,94.35,94.37,33169.0,94.47,94.65,94.35,94.37,33169.0
2025-06-20 10:00:00,94.35,94.53,94.31,94.46,48060.0,94.35,94.53,94.31,94.46,48060.0
2025-06-20 10:05:00,94.46,94.6,94.34,94.52,34075.0,94.46,94.6,94.34,94.52,34075.0
2025-06-20 10:10:00,94.52,94.78,94.4,94.72,33365.0,94.52,94.78,94.4,94.72,33365.0
2025-06-20 10:15:00,94.68,94.71,94.49,94.71,32706.0,94.68,94.71,94.49,94.71,32706.0
2025-06-20 10:20:00,94.73,94.79,94.55,94.58,48198.0,94.73,94.79,94.55,94.58,48198.0
2025-06-20 10:25:00,94.58,94.62,94.5,94.57,30919.0,94.58,94.62,94.5,94.57,30919.0
2025-06-20 10:30:00,94.52,94.62,94.43,94.43,41768.0,94.52,94.62,94.43,94.43,41768.0
2025-06-20 10:35:00,94.43,94.53,94.41,94.47,36340.0,94.43,94.53,94.41,94.47,36340.0
2025-06-20 10:40:00,94.48,94.67,94.36,94.63,65783.0,94.48,94.67,94.36,94.63,65783.0
2025-06-20 10:45:00,94.65,94.74,94.49,94.54,45883.0,94.65,94.74,94.49,94.54,45883.0
2025-06-20 10:50:00,94.53,94.61,94.45,94.58,41469.0,94.53,94.61,94.45,94.58,41469.0
2025-06-20 10:55:00,94.55,94.6,94.5,94.54,29161.0,94.55,94.6,94.5,94.54,29161.0
2025-06-20 11:00:00,94.54,94.6,94.42,94.5,34048.0,94.54,94.6,94.42,94.5,34048.0
2025-06-20 11:05:00,94.5,94.5,94.32,94.35,44942.0,94.5,94.5,94.32,94.35,44942.0
2025-06-20 11:10:00,94.35,94.44,94.3,94.34,45469.0,94.35,94.44,94.3,94.34,45469.0
2025-06-20 11:15:00,94.37,94.48,94.29,94.42,37855.0,94.37,94.48,94.29,94.42,37855.0
2025-06-20 11:20:00,94.42,94.44,94.21,94.25,26863.0,94.42,94.44,94.21,94.25,26863.0
2025-06-20 11:25:00,94.28,94.28,94.12,94.15,22789.0,94.28,94.28,94.12,94.15,22789.0
2025-06-20 11:30:00,94.15,94.26,94.15,94.26,19201.0,94.15,94.26,94.15,94.26,19201.0
2025-06-20 11:35:00,94.25,94.35,94.15,94.35,34692.0,94.25,94.35,94.15,94.35,34692.0
2025-06-20 11:40:00,94.34,94.39,94.23,94.39,20228.0,94.34,94.39,94.23,94.39,20228.0
2025-06-20 11:45:00,94.39,94.47,94.38,94.45,23486.0,94.39,94.47,94.38,94.45,23486.0
2025-06-20 11:50:00,94.47,94.49,94.33,94.49,28443.0,94.47,94.49,94.33,94.49,28443.0
2025-06-20 11:55:00,94.49,94.53,94.34,94.41,31268.0,94.49,94.53,94.34,94.41,31268.0
2025-06-20 12:00:00,94.41,94.47,94.33,94.37,23862.0,94.41,94.47,94.33,94.37,23862.0
2025-06-20 12:05:00,94.36,94.41,94.32,94.37,18849.0,94.36,94.41,94.32,94.37,18849.0
2025-06-20 12:10:00,94.36,94.44,94.29,94.31,42658.0,94.36,94.44,94.29,94.31,42658.0
2025-06-20 12:15:00,94.31,94.34,94.25,94.27,17174.0,94.31,94.34,94.25,94.27,17174.0
2025-06-20 12:20:00,94.29,94.3,94.18,94.24,19122.0,94.29,94.3,94.18,94.24,19122.0
2025-06-20 12:25:00,94.26,94.28,94.15,94.17,15469.0,94.26,94.28,94.15,94.17,15469.0
2025-06-20 12:30:00,94.16,94.16,94.03,94.06,23915.0,94.16,94.16,94.03,94.06,23915.0
2025-06-20 12:35:00,94.05,94.11,94.04,94.06,15532.0,94.05,94.11,94.04,94.06,15532.0
2025-06-20 12:40:00,94.06,94.17,94.06,94.14,23631.0,94.06,94.17,94.06,94.14,23631.0
2025-06-20 12:45:00,94.13,94.2,94.03,94.08,48700.0,94.13,94.2,94.03,94.08,48700.0
2025-06-20 12:50:00,94.07,94.17,94.03,94.16,29692.0,94.07,94.17,94.03,94.16,29692.0
2025-06-20 12:55:00,94.17,94.23,94.16,94.19,52402.0,94.17,94.23,94.16,94.19,52402.0
2025-06-20 13:00:00,94.2,94.32,94.17,94.18,34766.0,94.2,94.32,94.17,94.18,34766.0
2025-06-20 13:05:00,94.2,94.3,94.15,94.19,32953.0,94.2,94.3,94.15,94.19,32953.0
2025-06-20 13:10:00,94.19,94.19,94.06,94.09,23092.0,94.19,94.19,94.06,94.09,23092.0
2025-06-20 13:15:00,94.08,94.13,93.84,93.88,70228.0,94.08,94.13,93.84,93.88,70228.0
2025-06-20 13:20:00,93.89,93.94,93.83,93.85,18257.0,93.89,93.94,93.83,93.85,18257.0
2025-06-20 13:25:00,93.85,94.02,93.85,93.94,58503.0,93.85,94.02,93.85,93.94,58503.0
2025-06-20 13:30:00,93.93,94.03,93.87,93.88,20178.0,93.93,94.03,93.87,93.88,20178.0
2025-06-20 13:35:00,93.88,93.9,93.72,93.76,20199.0,93.88,93.9,93.72,93.76,20199.0
2025-06-20 13:40:00,93.75,93.88,93.73,93.81,25692.0,93.75,93.88,93.73,93.81,25692.0
2025-06-20 13:45:00,93.8,93.89,93.73,93.78,38800.0,93.8,93.89,93.73,93.78,38800.0
2025-06-20 13:50:00,93.79,93.84,93.69,93.84,47561.0,93.79,93.84,93.69,93.84,47561.0
2025-06-20 13:55:00,93.83,94.0,93.82,94.0,60935.0,93.83,94.0,93.82,94.0,60935.0
2025-06-20 14:00:00,94.0,94.07,93.96,94.05,65376.0,94.0,94.07,93.96,94.05,65376.0
2025-06-20 14:05:00,94.05,94.1,93.82,93.84,105441.0,94.05,94.1,93.82,93.84,105441.0
2025-06-20 14:10:00,93.84,93.96,93.79,93.95,64124.0,93.84,93.96,93.79,93.95,64124.0
2025-06-20 14:15:00,93.96,94.03,93.92,94.03,17351.0,93.96,94.03,93.92,94.03,17351.0
2025-06-20 14:20:00,94.03,94.13,93.91,94.08,134916.0,94.03,94.13,93.91,94.08,134916.0
2025-06-20 14:25:00,94.08,94.17,94.08,94.14,21493.0,94.08,94.17,94.08,94.14,21493.0
2025-06-20 14:30:00,94.15,94.18,94.02,94.09,26424.0,94.15,94.18,94.02,94.09,26424.0
2025-06-20 14:35:00,94.07,94.12,94.0,94.01,33960.0,94.07,94.12,94.0,94.01,33960.0
2025-06-20 14:40:00,94.0,94.11,94.0,94.04,24390.0,94.0,94.11,94.0,94.04,24390.0
2025-06-20 14:45:00,94.05,94.1,94.0,94.06,26511.0,94.05,94.1,94.0,94.06,26511.0
2025-06-20 14:50:00,94.06,94.06,94.0,94.03,19572.0,94.06,94.06,94.0,94.03,19572.0
2025-06-20 14:55:00,94.03,94.11,93.89,93.9,42574.0,94.03,94.11,93.89,93.9,42574.0
2025-06-20 15:00:00,93.9,94.0,93.86,93.96,62381.0,93.9,94.0,93.86,93.96,62381.0
2025-06-20 15:05:00,93.96,94.06,93.94,93.98,30306.0,93.96,94.06,93.94,93.98,30306.0
2025-06-20 15:10:00,94.01,94.07,93.97,94.04,41530.0,94.01,94.07,93.97,94.04,41530.0
2025-06-20 15:15:00,94.04,94.17,94.01,94.16,46818.0,94.04,94.17,94.01,94.16,46818.0
2025-06-20 15:20:00,94.16,94.25,94.1,94.24,67334.0,94.16,94.25,94.1,94.24,67334.0
2025-06-20 15:25:00,94.24,94.29,94.15,94.15,51581.0,94.24,94.29,94.15,94.15,51581.0
2025-06-20 15:30:00,94.16,94.29,94.16,94.27,135980.0,94.16,94.29,94.16,94.27,135980.0
2025-06-20 15:35:00,94.25,94.35,94.22,94.34,62194.0,94.25,94.35,94.22,94.34,62194.0
2025-06-20 15:40:00,94.34,94.6,94.34,94.56,80827.0,94.34,94.6,94.34,94.56,80827.0
2025-06-20 15:45:00,94.56,94.85,94.54,94.73,95963.0,94.56,94.85,94.54,94.73,95963.0
2025-06-20 15:50:00,94.75,95.18,94.75,94.99,301870.0,94.75,95.18,94.75,94.99,301870.0
2025-06-20 15:55:00,94.98,95.0,94.64,94.7,615634.0,94.98,95.0,94.64,94.7,615634.0